1580774400000|2020-02-04 00:00:00|30521|30471|30522.1|30465.2|30536.4|30473.6|30515.4|30456.4|347
1580774700000|2020-02-04 00:05:00|30522.2|30467.9|30525.7|30468.2|30532|30470.9|30516.6|30460.7|367
1580775000000|2020-02-04 00:10:00|30527.2|30468.9|30527.9|30466.8|30534.2|30473.8|30522.1|30464.8|324
1580775300000|2020-02-04 00:15:00|30528|30466|30510.8|30460.8|30534.3|30473.7|30507.9|30457.9|342
1580775600000|2020-02-04 00:20:00|30512.8|30462.8|30516.9|30466.9|30520.1|30470.1|30510.1|30460.1|321
1580775900000|2020-02-04 00:25:00|30516|30466|30516.4|30466.4|30521.6|30471.6|30512.1|30462.1|248
1580776200000|2020-02-04 00:30:00|30515.7|30465.7|30515|30465|30519.5|30469.5|30511.9|30461.9|271
1580776500000|2020-02-04 00:35:00|30514.1|30464.1|30513.3|30463.3|30518.5|30468.5|30510.6|30460.6|263
1580776800000|2020-02-04 00:40:00|30514|30464|30514.3|30464.3|30518.9|30468.9|30511.8|30461.8|272
1580777100000|2020-02-04 00:45:00|30514|30464|30511.8|30461.8|30521|30471|30510.6|30460.6|228
1580777400000|2020-02-04 00:50:00|30512.1|30462.1|30519.7|30469.7|30521|30471|30512.1|30462.1|257
1580777700000|2020-02-04 00:55:00|30518.8|30468.8|30518.9|30468.9|30523.7|30473.7|30514.4|30464.4|383
1580778000000|2020-02-04 01:00:00|30517.7|30467.7|30495.6|30475.6|30521.7|30476.5|30494.8|30455.2|500
1580778300000|2020-02-04 01:05:00|30495.7|30475.7|30511.5|30461.5|30515.1|30476.6|30495.7|30456.6|448
1580778600000|2020-02-04 01:10:00|30513.3|30463.3|30519|30469|30522.3|30472.3|30507|30457|459
1580778900000|2020-02-04 01:15:00|30519.2|30469.2|30506.7|30486.7|30525.9|30491|30505.5|30468.7|360
1580779200000|2020-02-04 01:20:00|30505.9|30485.9|30525.2|30475.2|30527|30491.9|30503.9|30469.1|285
1580779500000|2020-02-04 01:25:00|30525.4|30475.4|30510.1|30490.1|30528|30493.2|30507.4|30473.4|335
1580779800000|2020-02-04 01:30:00|30509.9|30489.9|30510.8|30490.8|30526.5|30492.9|30505.9|30471.8|287
1580780100000|2020-02-04 01:35:00|30510.6|30490.6|30521.1|30471.1|30526.9|30491.4|30505.9|30467.8|374
1580780400000|2020-02-04 01:40:00|30521|30471|30521|30471|30523.1|30487.7|30502.6|30467.2|360
1580780700000|2020-02-04 01:45:00|30520.5|30470.5|30518|30468|30521.4|30486|30497.7|30462|426
1580781000000|2020-02-04 01:50:00|30518.2|30468.2|30502.2|30482.2|30518.7|30485.5|30497.4|30463|377
1580781300000|2020-02-04 01:55:00|30502.3|30482.3|30523.8|30473.8|30524.8|30486.8|30502.2|30467.1|418
1580781600000|2020-02-04 02:00:00|30523.9|30473.9|30532.8|30482.8|30533|30498.2|30506.1|30472.7|395
1580781900000|2020-02-04 02:05:00|30533.4|30483.4|30533.7|30483.7|30533.8|30499.2|30512.7|30477.8|360
1580782200000|2020-02-04 02:10:00|30532.5|30482.5|30533.4|30483.4|30538.1|30501.6|30514.7|30478.4|323
1580782500000|2020-02-04 02:15:00|30532.8|30482.8|30518.2|30498.2|30535.9|30500.9|30516.4|30481.5|276
1580782800000|2020-02-04 02:20:00|30517.9|30497.9|30534.1|30484.1|30536.3|30501|30517|30482.4|307
1580783100000|2020-02-04 02:25:00|30534.2|30484.2|30536.6|30486.6|30538.2|30504|30515.5|30480.8|334
1580783400000|2020-02-04 02:30:00|30536.9|30486.9|30536.9|30486.9|30538|30503|30519|30481.3|396
1580783700000|2020-02-04 02:35:00|30536.2|30486.2|30537.2|30487.2|30538.5|30502.9|30517.1|30483.7|395
1580784000000|2020-02-04 02:40:00|30535.7|30485.7|30537.2|30487.2|30539.5|30504.4|30519|30483.6|371
1580784300000|2020-02-04 02:45:00|30535|30485|30526|30476|30536.3|30501.8|30515.2|30473.2|368
1580784600000|2020-02-04 02:50:00|30524.3|30474.3|30522.3|30472.3|30529.6|30479.6|30519.2|30469.2|459
1580784900000|2020-02-04 02:55:00|30522.6|30472.6|30519.7|30469.7|30524.7|30488.3|30504|30467.7|368
1580785200000|2020-02-04 03:00:00|30519.8|30469.8|30502|30482|30523.2|30483.8|30500.4|30465|365
1580785500000|2020-02-04 03:05:00|30501.7|30481.7|30520.5|30470.5|30522.7|30484.3|30497.6|30462.9|384
1580785800000|2020-02-04 03:10:00|30520.3|30470.3|30525.3|30475.3|30528.8|30494.7|30510.2|30470.1|400
1580786100000|2020-02-04 03:15:00|30524.8|30474.8|30518.1|30468.1|30528|30492.4|30509|30466.3|314
1580786400000|2020-02-04 03:20:00|30518.8|30468.8|30512.3|30462.3|30523.3|30473.3|30511|30461|585
1580786700000|2020-02-04 03:25:00|30512.6|30462.6|30515.8|30465.8|30518.6|30468.6|30511|30461|941
1580787000000|2020-02-04 03:30:00|30515.1|30465.1|30508.5|30458.5|30517.6|30467.6|30506.8|30456.8|1010
1580787300000|2020-02-04 03:35:00|30508.3|30458.3|30511.2|30461.2|30515.7|30465.7|30507.7|30457.7|996
1580787600000|2020-02-04 03:40:00|30510|30460|30508.7|30458.7|30511.7|30474.2|30493.4|30456.1|651
1580787900000|2020-02-04 03:45:00|30509.1|30459.1|30508|30458|30509.4|30459.4|30504.3|30454.3|448
1580788200000|2020-02-04 03:50:00|30507.2|30457.2|30506.9|30456.9|30510.7|30475.4|30495.4|30452.7|542
1580788500000|2020-02-04 03:55:00|30506.2|30456.2|30507.2|30457.2|30507.9|30474.3|30488.2|30453.3|435
1580788800000|2020-02-04 04:00:00|30505.7|30455.7|30504.4|30454.4|30508.4|30472.1|30492.1|30453.3|562
1580789100000|2020-02-04 04:05:00|30503.6|30453.6|30502.5|30452.5|30506.5|30470.5|30490|30451.9|551
1580789400000|2020-02-04 04:10:00|30502.4|30452.4|30500.9|30450.9|30505.5|30471.6|30490|30449|498
1580789700000|2020-02-04 04:15:00|30500.6|30450.6|30503.1|30453.1|30505.6|30469.7|30488.5|30449.8|518
1580790000000|2020-02-04 04:20:00|30501.3|30451.3|30502.1|30452.1|30505.1|30473|30492|30450.5|496
1580790300000|2020-02-04 04:25:00|30502.2|30452.2|30500.6|30450.6|30503.9|30470.2|30487.6|30448.6|546
1580790600000|2020-02-04 04:30:00|30500.7|30450.7|30502.3|30452.3|30503.4|30467.9|30487.9|30449|507
1580790900000|2020-02-04 04:35:00|30502.2|30452.2|30498.3|30448.3|30503.2|30466|30482.5|30446.6|480
1580791200000|2020-02-04 04:40:00|30498.4|30448.4|30497.3|30447.3|30500.1|30464.8|30482.4|30445.9|456
1580791500000|2020-02-04 04:45:00|30498.6|30448.6|30496.9|30446.9|30500.7|30464.9|30484|30445.9|525
1580791800000|2020-02-04 04:50:00|30497.4|30447.4|30498.5|30448.5|30504.6|30467|30482.3|30444.8|534
1580792100000|2020-02-04 04:55:00|30498.7|30448.7|30498.9|30448.9|30508|30472.8|30480.9|30445.5|545
1580792400000|2020-02-04 05:00:00|30499.7|30449.7|30500.7|30450.7|30507.2|30475.5|30483.3|30448.3|570
1580792700000|2020-02-04 05:05:00|30500.5|30450.5|30500.6|30450.6|30505.8|30474.2|30485.8|30447.5|539
1580793000000|2020-02-04 05:10:00|30501.7|30451.7|30501.3|30451.3|30504.6|30471.3|30485.8|30449.2|482
1580793300000|2020-02-04 05:15:00|30502.6|30452.6|30500.1|30450.1|30503|30467.9|30483.3|30446.8|332
1580793600000|2020-02-04 05:20:00|30499.9|30449.9|30499.4|30449.4|30502|30468.6|30485.6|30446.9|518
1580793900000|2020-02-04 05:25:00|30498.7|30448.7|30484.3|30464.3|30502.8|30468|30483.8|30447.4|457
1580794200000|2020-02-04 05:30:00|30484.6|30464.6|30493.4|30443.4|30501.5|30467.2|30479.6|30441.2|548
1580794500000|2020-02-04 05:35:00|30492.6|30442.6|30502.2|30452.2|30503|30462.8|30482.8|30442.5|596
1580794800000|2020-02-04 05:40:00|30502.8|30452.8|30501.5|30451.5|30503.8|30471.4|30485.5|30448.8|525
1580795100000|2020-02-04 05:45:00|30501.6|30451.6|30506.4|30456.4|30508.2|30473|30488.7|30450.6|580
1580795400000|2020-02-04 05:50:00|30506.5|30456.5|30506.3|30456.3|30509.2|30469.1|30489.1|30452.6|554
1580795700000|2020-02-04 05:55:00|30506.2|30456.2|30505.3|30455.3|30514.6|30477.9|30494.1|30453|688
1580796000000|2020-02-04 06:00:00|30505.6|30455.6|30485.4|30465.4|30507.6|30472.9|30483.7|30448.6|583
1580796300000|2020-02-04 06:05:00|30486.1|30466.1|30498.9|30448.9|30499.8|30468.2|30482.3|30446.8|368
1580796600000|2020-02-04 06:10:00|30497.5|30447.5|30482.7|30462.7|30499.4|30466|30480.6|30444.3|350
1580796900000|2020-02-04 06:15:00|30483.1|30463.1|30482.9|30462.9|30498.8|30464.5|30481.2|30444.8|264
1580797200000|2020-02-04 06:20:00|30482.6|30462.6|30477.6|30457.6|30500|30466|30476.8|30439|423
1580797500000|2020-02-04 06:25:00|30478|30458|30481.1|30461.1|30481.7|30461.7|30476.2|30456.2|552
1580797800000|2020-02-04 06:30:00|30481.6|30461.6|30479.4|30459.4|30483.3|30463.3|30477.6|30457.6|463
1580798100000|2020-02-04 06:35:00|30478.3|30458.3|30474.7|30454.7|30488.4|30461.5|30472.9|30437.4|480
1580798400000|2020-02-04 06:40:00|30474.8|30454.8|30479.8|30459.8|30494.4|30461.2|30472.4|30438|729
1580798700000|2020-02-04 06:45:00|30480.1|30460.1|30485.8|30465.8|30498|30467.1|30477.1|30443.6|639
1580799000000|2020-02-04 06:50:00|30485.9|30465.9|30483.6|30463.6|30502|30467|30482.7|30448.3|570
1580799300000|2020-02-04 06:55:00|30483.4|30463.4|30488.8|30468.8|30504.1|30469.4|30483.1|30449.7|625
1580799600000|2020-02-04 07:00:00|30488.6|30468.6|30482.2|30462.2|30506.7|30473.4|30478.7|30444.7|708
1580799900000|2020-02-04 07:05:00|30482.6|30462.6|30485.8|30465.8|30499.9|30467.5|30478.5|30442.2|404
1580800200000|2020-02-04 07:10:00|30483.7|30463.7|30488.9|30468.9|30504.1|30473.4|30483.7|30450.2|514
1580800500000|2020-02-04 07:15:00|30488.8|30468.8|30487.7|30467.7|30491.7|30471.7|30485.3|30465.3|310
1580800800000|2020-02-04 07:20:00|30488.1|30468.1|30484.9|30464.9|30488.4|30468.4|30481.4|30461.4|315
1580801100000|2020-02-04 07:25:00|30487.2|30467.2|30510.3|30460.3|30510.8|30477.2|30486.4|30459.5|495
1580801400000|2020-02-04 07:30:00|30495.3|30475.3|30499.7|30479.7|30500.4|30480.4|30489.7|30469.7|640
1580801700000|2020-02-04 07:35:00|30499.8|30479.8|30504.3|30484.3|30507.7|30487.7|30496.5|30476.5|490
1580802000000|2020-02-04 07:40:00|30504.1|30484.1|30506|30486|30514.3|30494.3|30501.9|30481.9|573
1580802300000|2020-02-04 07:45:00|30505.8|30485.8|30506.2|30486.2|30509.5|30489.5|30501.2|30481.2|491
1580802600000|2020-02-04 07:50:00|30506.1|30486.1|30500.4|30480.4|30508.9|30488.9|30499.8|30479.8|519
1580802900000|2020-02-04 07:55:00|30500.2|30480.2|30506.3|30486.3|30516.3|30496.3|30498.7|30478.7|590
1580803200000|2020-02-04 08:00:00|30507|30487|30499.9|30479.9|30508.2|30488.2|30496.3|30476.3|655
1580803500000|2020-02-04 08:05:00|30500|30480|30482.6|30462.6|30501.7|30481.7|30481.8|30461.8|704
1580803800000|2020-02-04 08:10:00|30482.1|30462.1|30481.1|30461.1|30488.2|30468.2|30476.7|30456.7|820
1580804100000|2020-02-04 08:15:00|30481.2|30461.2|30464|30444|30481.5|30461.5|30462.5|30442.5|687
1580804400000|2020-02-04 08:20:00|30464.1|30444.1|30439.7|30419.7|30469|30449|30434.8|30414.8|678
1580804700000|2020-02-04 08:25:00|30439.6|30419.6|30437.2|30417.2|30445.9|30425.9|30428.5|30408.5|789
1580805000000|2020-02-04 08:30:00|30436.9|30416.9|30430.8|30410.8|30439.4|30419.4|30430.3|30410.3|601
1580805300000|2020-02-04 08:35:00|30430.7|30410.7|30437.3|30417.3|30439.5|30419.5|30428.4|30408.4|523
1580805600000|2020-02-04 08:40:00|30437.2|30417.2|30440.8|30420.8|30442.9|30422.9|30436.2|30416.2|449
1580805900000|2020-02-04 08:45:00|30440.7|30420.7|30439.3|30419.3|30446.4|30426.4|30438.3|30418.3|468
1580806200000|2020-02-04 08:50:00|30439.4|30419.4|30434.8|30414.8|30445.2|30425.2|30433.1|30413.1|651
1580806500000|2020-02-04 08:55:00|30435|30415|30436.6|30416.6|30440.5|30420.5|30428.9|30408.9|689
1580806800000|2020-02-04 09:00:00|30436.2|30416.2|30429.5|30409.5|30444.5|30424.5|30429.2|30409.2|620
1580807100000|2020-02-04 09:05:00|30430.3|30410.3|30437.6|30417.6|30442.4|30422.4|30428|30408|610
1580807400000|2020-02-04 09:10:00|30437.8|30417.8|30444|30424|30445.1|30425.1|30434.7|30414.7|589
1580807700000|2020-02-04 09:15:00|30443.6|30423.6|30452.2|30432.2|30456.4|30436.4|30443.3|30423.3|607
1580808000000|2020-02-04 09:20:00|30452.3|30432.3|30452.8|30432.8|30487.9|30451.8|30450|30430|631
1580808300000|2020-02-04 09:25:00|30453.1|30433.1|30439.3|30419.3|30458.7|30438.7|30428.3|30408.3|593
1580808600000|2020-02-04 09:30:00|30439.6|30419.6|30433.3|30413.3|30443.2|30423.2|30430.4|30410.4|620
1580808900000|2020-02-04 09:35:00|30433.5|30413.5|30422.6|30402.6|30433.5|30413.5|30420.5|30400.5|605
1580809200000|2020-02-04 09:40:00|30422.7|30402.7|30429|30409|30432.1|30412.1|30420.1|30400.1|637
1580809500000|2020-02-04 09:45:00|30429.1|30409.1|30437.6|30417.6|30439.7|30419.7|30429|30409|583
1580809800000|2020-02-04 09:50:00|30437.8|30417.8|30440|30420|30441.4|30421.4|30436|30416|542
1580810100000|2020-02-04 09:55:00|30439.8|30419.8|30434.3|30414.3|30445.2|30425.2|30429.6|30409.6|626
1580810400000|2020-02-04 10:00:00|30434.1|30414.1|30439.6|30419.6|30443.9|30423.9|30430.7|30410.7|568
1580810700000|2020-02-04 10:05:00|30439.5|30419.5|30437.4|30417.4|30442.7|30422.7|30434|30414|509
1580811000000|2020-02-04 10:10:00|30437.5|30417.5|30438.1|30418.1|30439.1|30419.1|30431.9|30411.9|484
1580811300000|2020-02-04 10:15:00|30438.2|30418.2|30447.6|30427.6|30448|30428|30437.1|30417.1|557
1580811600000|2020-02-04 10:20:00|30447.5|30427.5|30451.5|30431.5|30453.2|30433.2|30446.9|30426.9|496
1580811900000|2020-02-04 10:25:00|30451.3|30431.3|30455.8|30435.8|30459.1|30439.1|30449.8|30429.8|505
1580812200000|2020-02-04 10:30:00|30455.7|30435.7|30453.2|30433.2|30460.9|30440.9|30451|30431|577
1580812500000|2020-02-04 10:35:00|30452.4|30432.4|30445.5|30425.5|30455.1|30435.1|30443.7|30423.7|507
1580812800000|2020-02-04 10:40:00|30445|30425|30444.1|30424.1|30448.8|30428.8|30443.2|30423.2|540
1580813100000|2020-02-04 10:45:00|30444.2|30424.2|30444.1|30424.1|30448|30428|30442.5|30422.5|427
1580813400000|2020-02-04 10:50:00|30443.9|30423.9|30443.1|30423.1|30446.3|30426.3|30440.3|30420.3|430
1580813700000|2020-02-04 10:55:00|30443.3|30423.3|30434.7|30414.7|30444.8|30424.8|30433.4|30413.4|463
1580814000000|2020-02-04 11:00:00|30434.9|30414.9|30424.5|30404.5|30437.1|30417.1|30419.4|30399.4|521
1580814300000|2020-02-04 11:05:00|30424.8|30404.8|30431|30411|30432.1|30412.1|30423.4|30403.4|471
1580814600000|2020-02-04 11:10:00|30430|30410|30432.7|30412.7|30435.2|30415.2|30428.2|30408.2|434
1580814900000|2020-02-04 11:15:00|30432.2|30412.2|30422.7|30402.7|30437|30417|30422|30402|501
1580815200000|2020-02-04 11:20:00|30422.4|30402.4|30411.2|30391.2|30423.2|30403.2|30401.5|30381.5|473
1580815500000|2020-02-04 11:25:00|30411.1|30391.1|30412.6|30392.6|30414.7|30394.7|30409.2|30389.2|468
1580815800000|2020-02-04 11:30:00|30412.8|30392.8|30411.1|30391.1|30415.3|30395.3|30409.9|30389.9|423
1580816100000|2020-02-04 11:35:00|30411.4|30391.4|30417.7|30397.7|30422.8|30402.8|30410.7|30390.7|386
1580816400000|2020-02-04 11:40:00|30417.6|30397.6|30426.4|30406.4|30437.1|30417.1|30414.9|30394.9|480
1580816700000|2020-02-04 11:45:00|30426.6|30406.6|30438.5|30418.5|30439.1|30419.1|30426.1|30406.1|554
1580817000000|2020-02-04 11:50:00|30438.3|30418.3|30440.8|30420.8|30442.1|30422.1|30437.6|30417.6|374
1580817300000|2020-02-04 11:55:00|30440.9|30420.9|30452|30432|30461.7|30441.7|30437.8|30417.8|496
1580817600000|2020-02-04 12:00:00|30452.3|30432.3|30459.2|30439.2|30459.5|30439.5|30451.4|30431.4|350
1580817900000|2020-02-04 12:05:00|30458.7|30438.7|30468.2|30448.2|30470.8|30450.8|30454.2|30434.2|604
1580818200000|2020-02-04 12:10:00|30467.7|30447.7|30480.4|30460.4|30485.6|30465.6|30463.8|30443.8|511
1580818500000|2020-02-04 12:15:00|30480.5|30460.5|30485.3|30465.3|30486.6|30466.6|30478|30458|431
1580818800000|2020-02-04 12:20:00|30484.8|30464.8|30476.3|30456.3|30485.7|30465.7|30471.2|30451.2|540
1580819100000|2020-02-04 12:25:00|30476.4|30456.4|30472.4|30452.4|30476.8|30456.8|30468|30448|425
1580819400000|2020-02-04 12:30:00|30472.6|30452.6|30470.4|30450.4|30475.3|30455.3|30468.2|30448.2|412
1580819700000|2020-02-04 12:35:00|30470.8|30450.8|30480.4|30460.4|30482.6|30462.6|30470.1|30450.1|428
1580820000000|2020-02-04 12:40:00|30479.9|30459.9|30487.3|30467.3|30491.3|30471.3|30479.1|30459.1|531
1580820300000|2020-02-04 12:45:00|30487.2|30467.2|30484.9|30464.9|30491.3|30471.3|30481.7|30461.7|582
1580820600000|2020-02-04 12:50:00|30485.2|30465.2|30493.3|30473.3|30495.3|30475.3|30483|30463|435
1580820900000|2020-02-04 12:55:00|30493.5|30473.5|30474.3|30454.3|30494.5|30474.5|30471.7|30451.7|640
1580821200000|2020-02-04 13:00:00|30474.8|30454.8|30472.1|30452.1|30476.7|30456.7|30468.9|30448.9|570
1580821500000|2020-02-04 13:05:00|30472.2|30452.2|30463.5|30443.5|30473|30453|30460.2|30440.2|541
1580821800000|2020-02-04 13:10:00|30463.4|30443.4|30450.6|30430.6|30465|30445|30449|30429|486
1580822100000|2020-02-04 13:15:00|30450.7|30430.7|30441.2|30421.2|30451|30431|30441|30421|418
1580822400000|2020-02-04 13:20:00|30441.4|30421.4|30442.9|30422.9|30443.9|30423.9|30436.8|30416.8|517
1580822700000|2020-02-04 13:25:00|30442.8|30422.8|30440.7|30420.7|30449.2|30429.2|30440|30420|553
1580823000000|2020-02-04 13:30:00|30440.6|30420.6|30438.4|30418.4|30444.5|30424.5|30435.6|30415.6|552
1580823300000|2020-02-04 13:35:00|30438.3|30418.3|30453.5|30433.5|30454.4|30434.4|30427.5|30407.5|632
1580823600000|2020-02-04 13:40:00|30454|30434|30453.8|30433.8|30457|30437|30452|30432|549
1580823900000|2020-02-04 13:45:00|30452.7|30432.7|30434.2|30414.2|30452.9|30432.9|30431.9|30411.9|562
1580824200000|2020-02-04 13:50:00|30434|30414|30448.2|30428.2|30450|30430|30433.5|30413.5|500
1580824500000|2020-02-04 13:55:00|30449.3|30429.3|30453.5|30433.5|30456.7|30436.7|30437.4|30417.4|680
1580824800000|2020-02-04 14:00:00|30454.4|30434.4|30459.6|30439.6|30461.7|30441.7|30452.2|30432.2|591
1580825100000|2020-02-04 14:05:00|30459.5|30439.5|30467.3|30447.3|30473|30453|30459.1|30439.1|596
1580825400000|2020-02-04 14:10:00|30466.9|30446.9|30448.7|30428.7|30470|30450|30448.7|30428.7|638
1580825700000|2020-02-04 14:15:00|30448.9|30428.9|30450.9|30430.9|30454.2|30434.2|30448.1|30428.1|521
1580826000000|2020-02-04 14:20:00|30451|30431|30447|30427|30453.3|30433.3|30443.9|30423.9|494
1580826300000|2020-02-04 14:25:00|30447.2|30427.2|30444.9|30424.9|30448.6|30428.6|30443.4|30423.4|575
1580826600000|2020-02-04 14:30:00|30444|30424|30448.7|30428.7|30450.6|30430.6|30442.7|30422.7|601
1580826900000|2020-02-04 14:35:00|30448.8|30428.8|30445.8|30425.8|30456|30436|30444.3|30424.3|652
1580827200000|2020-02-04 14:40:00|30445.9|30425.9|30442.2|30422.2|30448.2|30428.2|30440.8|30420.8|569
1580827500000|2020-02-04 14:45:00|30442.6|30422.6|30446.4|30426.4|30450.2|30430.2|30442.5|30422.5|654
1580827800000|2020-02-04 14:50:00|30446.3|30426.3|30438.4|30418.4|30452|30432|30437.9|30417.9|643
1580828100000|2020-02-04 14:55:00|30438.5|30418.5|30424.1|30404.1|30438.9|30418.9|30423.4|30403.4|558
1580828400000|2020-02-04 15:00:00|30424|30404|30417.9|30397.9|30429.6|30409.6|30414.7|30394.7|592
1580828700000|2020-02-04 15:05:00|30417.3|30397.3|30442.7|30422.7|30445.6|30425.6|30417|30397|601
1580829000000|2020-02-04 15:10:00|30442.6|30422.6|30443.8|30423.8|30446.2|30426.2|30436.5|30416.5|625
1580829300000|2020-02-04 15:15:00|30443.7|30423.7|30442.9|30422.9|30449.2|30429.2|30439|30419|597
1580829600000|2020-02-04 15:20:00|30442.6|30422.6|30451.9|30431.9|30454|30434|30440.9|30420.9|567
1580829900000|2020-02-04 15:25:00|30451.8|30431.8|30483.1|30463.1|30484.6|30464.6|30451.7|30431.7|664
1580830200000|2020-02-04 15:30:00|30482.6|30462.6|30478.9|30458.9|30483.8|30463.8|30474.7|30454.7|643
1580830500000|2020-02-04 15:35:00|30479.8|30459.8|30493.4|30473.4|30493.8|30473.8|30473|30453|709
1580830800000|2020-02-04 15:40:00|30494.2|30474.2|30491.6|30471.6|30501.8|30481.8|30490.7|30470.7|683
1580831100000|2020-02-04 15:45:00|30491.5|30471.5|30501.8|30481.8|30508.5|30488.5|30491|30471|691
1580831400000|2020-02-04 15:50:00|30502|30482|30481.6|30461.6|30504.2|30484.2|30481.2|30461.2|677
1580831700000|2020-02-04 15:55:00|30480.5|30460.5|30481.2|30461.2|30484.6|30464.6|30477.7|30457.7|763
1580832000000|2020-02-04 16:00:00|30481|30461|30486.8|30466.8|30489.1|30469.1|30479.2|30459.2|613
1580832300000|2020-02-04 16:05:00|30486.5|30466.5|30483.1|30463.1|30489.2|30469.2|30475|30455|598
1580832600000|2020-02-04 16:10:00|30483.2|30463.2|30481.1|30461.1|30485.4|30465.4|30479.2|30459.2|569
1580832900000|2020-02-04 16:15:00|30481|30461|30471.4|30451.4|30483.8|30463.8|30471.4|30451.4|464
1580833200000|2020-02-04 16:20:00|30472.5|30452.5|30474.9|30454.9|30475.1|30455.1|30466.9|30446.9|514
1580833500000|2020-02-04 16:25:00|30474.8|30454.8|30456.2|30436.2|30476|30456|30453.4|30433.4|584
1580833800000|2020-02-04 16:30:00|30455.2|30435.2|30453.8|30433.8|30461.1|30441.1|30451.5|30431.5|541
1580834100000|2020-02-04 16:35:00|30453.1|30433.1|30456.6|30436.6|30459.7|30439.7|30451.8|30431.8|456
1580834400000|2020-02-04 16:40:00|30455.5|30435.5|30460.2|30440.2|30462.9|30442.9|30453.8|30433.8|470
1580834700000|2020-02-04 16:45:00|30460|30440|30445.9|30425.9|30460.6|30440.6|30444.4|30424.4|578
1580835000000|2020-02-04 16:50:00|30447.4|30427.4|30444.1|30424.1|30448.7|30428.7|30443.4|30423.4|565
1580835300000|2020-02-04 16:55:00|30444|30424|30435.3|30415.3|30446.7|30426.7|30435.2|30415.2|494
1580835600000|2020-02-04 17:00:00|30435.6|30415.6|30429.2|30409.2|30436.3|30416.3|30424.8|30404.8|553
1580835900000|2020-02-04 17:05:00|30429.3|30409.3|30429.6|30409.6|30435|30415|30423.8|30403.8|541
1580836200000|2020-02-04 17:10:00|30429.2|30409.2|30434.2|30414.2|30437.9|30417.9|30429.2|30409.2|509
1580836500000|2020-02-04 17:15:00|30434.3|30414.3|30434.4|30414.4|30439.5|30419.5|30432.3|30412.3|535
1580836800000|2020-02-04 17:20:00|30434|30414|30443.9|30423.9|30445.9|30425.9|30434|30414|464
1580837100000|2020-02-04 17:25:00|30444|30424|30432.7|30412.7|30444.4|30424.4|30430.6|30410.6|335
1580837400000|2020-02-04 17:30:00|30432.9|30412.9|30435.2|30415.2|30435.6|30415.6|30431.2|30411.2|348
1580837700000|2020-02-04 17:35:00|30436.5|30416.5|30441.1|30421.1|30441.2|30421.2|30435.7|30415.7|370
1580838000000|2020-02-04 17:40:00|30441|30421|30441.7|30421.7|30448.1|30428.1|30440.7|30420.7|324
1580838300000|2020-02-04 17:45:00|30442.4|30422.4|30453.4|30433.4|30453.4|30433.4|30439.5|30419.5|390
1580838600000|2020-02-04 17:50:00|30453.5|30433.5|30449|30429|30454.3|30434.3|30447.8|30427.8|393
1580838900000|2020-02-04 17:55:00|30448.7|30428.7|30458.4|30438.4|30460.9|30440.9|30448.6|30428.6|476
1580839200000|2020-02-04 18:00:00|30458.5|30438.5|30449.8|30429.8|30460|30440|30449.5|30429.5|415
1580839500000|2020-02-04 18:05:00|30449.7|30429.7|30446|30426|30451.2|30431.2|30445.5|30425.5|370
1580839800000|2020-02-04 18:10:00|30445.5|30425.5|30441.5|30421.5|30446.6|30426.6|30441.3|30421.3|328
1580840100000|2020-02-04 18:15:00|30441.6|30421.6|30439.2|30419.2|30443.5|30423.5|30435.7|30415.7|355
1580840400000|2020-02-04 18:20:00|30439.7|30419.7|30443.8|30423.8|30443.8|30423.8|30438.7|30418.7|294
1580840700000|2020-02-04 18:25:00|30443.5|30423.5|30444.3|30424.3|30445.6|30425.6|30442.4|30422.4|237
1580841000000|2020-02-04 18:30:00|30444.1|30424.1|30445.4|30425.4|30446.2|30426.2|30442.8|30422.8|219
1580841300000|2020-02-04 18:35:00|30445.2|30425.2|30446.9|30426.9|30448.2|30428.2|30443.8|30423.8|292
1580841600000|2020-02-04 18:40:00|30446.8|30426.8|30447.7|30427.7|30448.8|30428.8|30443.8|30423.8|255
1580841900000|2020-02-04 18:45:00|30447.5|30427.5|30448.5|30428.5|30451.4|30431.4|30446.3|30426.3|283
1580842200000|2020-02-04 18:50:00|30448.2|30428.2|30443.8|30423.8|30448.5|30428.5|30442.1|30422.1|263
1580842500000|2020-02-04 18:55:00|30443.4|30423.4|30447|30427|30448.6|30428.6|30442.6|30422.6|323
1580842800000|2020-02-04 19:00:00|30446.9|30426.9|30447.7|30427.7|30448.1|30428.1|30444.2|30424.2|307
1580843100000|2020-02-04 19:05:00|30447.8|30427.8|30445.8|30425.8|30448.6|30428.6|30445.2|30425.2|239
1580843400000|2020-02-04 19:10:00|30446|30426|30449|30429|30449|30429|30444.7|30424.7|286
1580843700000|2020-02-04 19:15:00|30448.9|30428.9|30447.8|30427.8|30449.8|30429.8|30445.5|30425.5|235
1580844000000|2020-02-04 19:20:00|30448|30428|30444.4|30424.4|30449|30429|30442.1|30422.1|219
1580844300000|2020-02-04 19:25:00|30444.3|30424.3|30443.6|30423.6|30445.2|30425.2|30442|30422|243
1580844600000|2020-02-04 19:30:00|30443.4|30423.4|30437.8|30417.8|30444|30424|30437.6|30417.6|332
1580844900000|2020-02-04 19:35:00|30438|30418|30438.9|30418.9|30441.1|30421.1|30437.5|30417.5|215
1580845200000|2020-02-04 19:40:00|30439|30419|30441.7|30421.7|30441.9|30421.9|30437.4|30417.4|255
1580845500000|2020-02-04 19:45:00|30441.6|30421.6|30439.8|30419.8|30443.6|30423.6|30438.5|30418.5|256
1580845800000|2020-02-04 19:50:00|30439.9|30419.9|30438.1|30418.1|30441.1|30421.1|30437.1|30417.1|262
1580846100000|2020-02-04 19:55:00|30438.2|30418.2|30444.6|30424.6|30445.1|30425.1|30437.3|30417.3|419
1580846400000|2020-02-04 20:00:00|30444.3|30424.3|30440.2|30420.2|30444.3|30424.3|30439|30419|345
1580846700000|2020-02-04 20:05:00|30440.1|30420.1|30441.7|30421.7|30442.8|30422.8|30440.1|30420.1|302
1580847000000|2020-02-04 20:10:00|30442.6|30422.6|30441.1|30421.1|30443.2|30423.2|30439.5|30419.5|241
1580847300000|2020-02-04 20:15:00|30441.3|30421.3|30445.6|30425.6|30446.5|30426.5|30441.3|30421.3|309
1580847600000|2020-02-04 20:20:00|30445.7|30425.7|30446.8|30426.8|30447.8|30427.8|30444|30424|316
1580847900000|2020-02-04 20:25:00|30447.3|30427.3|30439.6|30419.6|30447.3|30427.3|30439.3|30419.3|323
1580848200000|2020-02-04 20:30:00|30439.8|30419.8|30437.9|30417.9|30440.7|30420.7|30437.1|30417.1|314
1580848500000|2020-02-04 20:35:00|30438|30418|30440.5|30420.5|30440.9|30420.9|30436.5|30416.5|304
1580848800000|2020-02-04 20:40:00|30440.4|30420.4|30437.5|30417.5|30441|30421|30436.3|30416.3|368
1580849100000|2020-02-04 20:45:00|30436.6|30416.6|30440.7|30420.7|30442|30422|30435.7|30415.7|350
1580849400000|2020-02-04 20:50:00|30440.8|30420.8|30436.8|30416.8|30451.3|30422.6|30433.7|30401.3|418
1580849700000|2020-02-04 20:55:00|30436.7|30416.7|30435.5|30415.5|30438.9|30418.9|30433.6|30413.6|592
1580850000000|2020-02-04 21:00:00|30435.7|30415.7|30434.6|30414.6|30437.8|30417.8|30433.1|30413.1|373
1580850300000|2020-02-04 21:05:00|30434.5|30414.5|30434.7|30414.7|30436.7|30416.7|30433.7|30413.7|258
1580850600000|2020-02-04 21:10:00|30434.6|30414.6|30437|30417|30437.7|30417.7|30433.4|30413.4|307
1580850900000|2020-02-04 21:15:00|30437.1|30417.1|30433.9|30413.9|30438.1|30418.1|30432.5|30412.5|274
1580851200000|2020-02-04 21:20:00|30434.5|30414.5|30433.9|30413.9|30436.5|30416.5|30432.2|30412.2|394
1580851500000|2020-02-04 21:25:00|30434.1|30414.1|30427.9|30407.9|30435.4|30415.4|30426.8|30406.8|409
1580851800000|2020-02-04 21:30:00|30427.7|30407.7|30428.4|30408.4|30429.1|30409.1|30425.3|30405.3|284
1580852100000|2020-02-04 21:35:00|30427.9|30407.9|30423|30403|30438.1|30408.9|30421.5|30386.3|231
1580852400000|2020-02-04 21:40:00|30422.9|30402.9|30426.7|30406.7|30442|30407|30422.3|30387.9|245
1580852700000|2020-02-04 21:45:00|30427.1|30407.1|30424.3|30404.3|30440.4|30407.1|30421.2|30387.8|311
1580853000000|2020-02-04 21:50:00|30424|30404|30437.6|30387.6|30439.6|30404.9|30418.4|30378.2|327
1580853300000|2020-02-04 21:55:00|30438.3|30388.3|30431.8|30381.8|30439.2|30405.1|30409.3|30370.9|322
1580853600000|2020-02-04 22:00:00|30431|30381|30425.3|30375.3|30438.4|30388.4|30424.7|30374.7|69
1580853900000|2020-02-04 22:05:00|30421.7|30371.7|30432.3|30382.3|30434.7|30384.7|30421.7|30368.6|210
1580854200000|2020-02-04 22:10:00|30431.6|30381.6|30434.7|30384.7|30438|30388|30424.9|30374.9|273
1580854500000|2020-02-04 22:15:00|30434.6|30384.6|30438.5|30388.5|30442.8|30392.8|30429.7|30379.7|328
1580854800000|2020-02-04 22:20:00|30438.8|30388.8|30438.4|30388.4|30441.7|30391.2|30434.1|30384.1|354
1580855100000|2020-02-04 22:25:00|30438.7|30388.7|30439.4|30389.2|30442.1|30392.1|30434.5|30383.5|291
1580855400000|2020-02-04 22:30:00|30439.7|30388.1|30434.8|30384.8|30443|30389.6|30427|30374|459
1580855700000|2020-02-04 22:35:00|30434.7|30384.7|30435.2|30385.2|30443|30388|30431.2|30375.8|488
1580856000000|2020-02-04 22:40:00|30435.3|30385.3|30438.5|30388.5|30439.4|30389.4|30431.2|30381.2|391
1580856300000|2020-02-04 22:45:00|30438.2|30388.2|30435.7|30385.7|30440.4|30390.4|30429.4|30379.4|258
1580856600000|2020-02-04 22:50:00|30436.4|30386.4|30433.2|30383.2|30439|30387.8|30429.7|30379.7|363
1580856900000|2020-02-04 22:55:00|30434.8|30384.8|30433.3|30383.3|30441.3|30390.4|30430.7|30380.7|379
1580857200000|2020-02-04 23:00:00|30434|30384|30434.8|30384.8|30437.6|30400.6|30419.3|30380.8|299
1580857500000|2020-02-04 23:05:00|30434.4|30384.4|30435.3|30385.3|30438.8|30402.1|30418.8|30383.8|213
1580857800000|2020-02-04 23:10:00|30435.5|30385.5|30420.2|30400.2|30439.4|30402.4|30418.9|30383.8|249
1580858100000|2020-02-04 23:15:00|30423.1|30403.1|30419.1|30399.1|30437.8|30403.1|30418|30383.9|163
1580858400000|2020-02-04 23:20:00|30419.4|30399.4|30436.5|30386.5|30437.3|30401.8|30414.8|30382.1|183
1580858700000|2020-02-04 23:25:00|30436.9|30386.9|30421.8|30401.8|30437.9|30402.5|30419.6|30383.6|220
1580859000000|2020-02-04 23:30:00|30421|30401|30437.5|30387.5|30438.3|30403|30418|30385.7|210
1580859300000|2020-02-04 23:35:00|30437.1|30387.1|30438|30388|30440|30404|30418.4|30385.4|236
1580859600000|2020-02-04 23:40:00|30421.9|30401.9|30436.5|30386.5|30439.7|30405.1|30419.4|30385.5|237
1580859900000|2020-02-04 23:45:00|30436.3|30386.3|30421.5|30401.5|30440.1|30404|30417.7|30383.6|236
1580860200000|2020-02-04 23:50:00|30421.1|30401.1|30417|30397|30440.4|30404.5|30414|30378.4|220
1580860500000|2020-02-04 23:55:00|30434|30384|30430.6|30380.6|30435.2|30402.9|30414.2|30378.7|224
1580860800000|2020-02-05 00:00:00|30431.5|30381.5|30422|30402|30439.1|30407.2|30421.9|30380.9|351
1580861100000|2020-02-05 00:05:00|30421|30401|30435.6|30385.6|30438.1|30403.3|30419.2|30383.5|320
1580861400000|2020-02-05 00:10:00|30435.9|30385.9|30434.9|30384.9|30436.7|30402.7|30418|30382.9|318
1580861700000|2020-02-05 00:15:00|30434.3|30384.3|30436.2|30386.2|30438.3|30401.4|30418.2|30383|211
1580862000000|2020-02-05 00:20:00|30433.8|30383.8|30440.9|30390.9|30444.9|30403.5|30422.8|30383.6|336
1580862300000|2020-02-05 00:25:00|30440.6|30390.6|30443|30393|30444.2|30406.1|30425.9|30389.6|344
1580862600000|2020-02-05 00:30:00|30443.2|30393.2|30441.7|30391.7|30443.3|30393.3|30439.5|30389.5|316
1580862900000|2020-02-05 00:35:00|30441.4|30391.4|30442.1|30392.1|30444.7|30394.7|30440.7|30390.7|386
1580863200000|2020-02-05 00:40:00|30442|30392|30442.7|30392.7|30445.4|30395.4|30438|30388|371
1580863500000|2020-02-05 00:45:00|30442.3|30392.3|30442.1|30392.1|30445|30395|30440.4|30390.4|416
1580863800000|2020-02-05 00:50:00|30442.3|30392.3|30445.6|30395.6|30446.8|30396.8|30440.7|30390.7|413
1580864100000|2020-02-05 00:55:00|30445.5|30395.5|30445.8|30395.8|30448.9|30398.9|30443.4|30393.4|457
1580864400000|2020-02-05 01:00:00|30445.5|30395.5|30445.4|30395.4|30447.5|30397.5|30442.6|30392.6|487
1580864700000|2020-02-05 01:05:00|30444.9|30394.9|30445.9|30395.9|30448.5|30398.5|30442.5|30392.5|481
1580865000000|2020-02-05 01:10:00|30445.3|30395.3|30447.4|30397.4|30449.4|30399.4|30442.7|30392.7|564
1580865300000|2020-02-05 01:15:00|30447.6|30397.6|30446.2|30396.2|30449.2|30413.5|30433.5|30394.5|471
1580865600000|2020-02-05 01:20:00|30445.6|30395.6|30447.7|30397.7|30450.5|30400.5|30444.9|30394.9|533
1580865900000|2020-02-05 01:25:00|30447.6|30397.6|30446.5|30396.5|30449|30399|30443.8|30393.8|548
1580866200000|2020-02-05 01:30:00|30446.8|30396.8|30447.1|30397.1|30450.4|30400.4|30444.1|30394.1|623
1580866500000|2020-02-05 01:35:00|30447.8|30397.8|30445.6|30395.6|30449.4|30399.4|30443.7|30393.7|511
1580866800000|2020-02-05 01:40:00|30446.3|30396.3|30450.6|30400.6|30453.7|30403.7|30444.2|30394.2|539
1580867100000|2020-02-05 01:45:00|30450.3|30400.3|30451.7|30401.7|30453.7|30403.7|30447.8|30397.8|346
1580867400000|2020-02-05 01:50:00|30452|30402|30449.9|30399.9|30454.3|30404.3|30447.8|30397.8|572
1580867700000|2020-02-05 01:55:00|30450.6|30400.6|30449.2|30399.2|30452.6|30402.6|30445.1|30395.1|558
1580868000000|2020-02-05 02:00:00|30450.2|30400.2|30448.7|30398.7|30452.4|30402.4|30447.3|30397.3|588
1580868300000|2020-02-05 02:05:00|30448.3|30398.3|30455.9|30405.9|30456.4|30406.4|30447.5|30397.5|502
1580868600000|2020-02-05 02:10:00|30457|30407|30457.6|30407.6|30461.2|30411.2|30453.3|30403.3|624
1580868900000|2020-02-05 02:15:00|30458.8|30408.8|30454.6|30404.6|30461.2|30411.2|30452.4|30402.4|619
1580869200000|2020-02-05 02:20:00|30455.1|30405.1|30461.2|30411.2|30463|30413|30454.3|30404.3|600
1580869500000|2020-02-05 02:25:00|30460.3|30410.3|30463.8|30413.8|30467.6|30417.6|30458.5|30408.5|472
1580869800000|2020-02-05 02:30:00|30463.1|30413.1|30469.5|30419.5|30472.1|30422.1|30462.3|30412.3|594
1580870100000|2020-02-05 02:35:00|30470.2|30420.2|30469.7|30419.7|30473.8|30423.8|30467.3|30417.3|571
1580870400000|2020-02-05 02:40:00|30469.6|30419.6|30474.6|30424.6|30479.4|30429.4|30466.7|30416.7|520
1580870700000|2020-02-05 02:45:00|30474.2|30424.2|30473.3|30423.3|30476.2|30441|30459.1|30421.2|482
1580871000000|2020-02-05 02:50:00|30472.5|30422.5|30458.7|30438.7|30476|30440.6|30458.7|30422|423
1580871300000|2020-02-05 02:55:00|30475.2|30425.2|30477.4|30427.4|30478.2|30443|30461.5|30423|393
1580871600000|2020-02-05 03:00:00|30475.1|30425.1|30472.4|30422.4|30479.6|30429.6|30471.3|30421.3|514
1580871900000|2020-02-05 03:05:00|30472.3|30422.3|30471.7|30421.7|30475.5|30438.3|30456.8|30419.6|421
1580872200000|2020-02-05 03:10:00|30471.9|30421.9|30469.6|30419.6|30473.1|30423.1|30468.6|30418.6|395
1580872500000|2020-02-05 03:15:00|30470.6|30420.6|30470.9|30420.9|30473.3|30436.8|30455.9|30418.3|534
1580872800000|2020-02-05 03:20:00|30470.5|30420.5|30472.8|30422.8|30475.7|30425.7|30470.3|30420.3|440
1580873100000|2020-02-05 03:25:00|30473.1|30423.1|30473.3|30423.3|30478.4|30428.4|30471.7|30421.7|534
1580873400000|2020-02-05 03:30:00|30473.4|30423.4|30476|30426|30477.4|30427.4|30472.2|30422.2|603
1580873700000|2020-02-05 03:35:00|30476.1|30426.1|30475.4|30425.4|30478.5|30428.5|30473.6|30423.6|502
1580874000000|2020-02-05 03:40:00|30475.3|30425.3|30475.9|30425.9|30478.6|30428.6|30474.3|30424.3|424
1580874300000|2020-02-05 03:45:00|30476.5|30426.5|30475.8|30425.8|30479.1|30429.1|30473.9|30423.9|402
1580874600000|2020-02-05 03:50:00|30476.9|30426.9|30475.8|30425.8|30477.5|30443.5|30458.7|30423.5|274
1580874900000|2020-02-05 03:55:00|30475.5|30425.5|30475.6|30425.6|30478.8|30443|30460.2|30423.7|332
1580875200000|2020-02-05 04:00:00|30474.8|30424.8|30475.2|30425.2|30480.1|30440.2|30460.2|30423.4|294
1580875500000|2020-02-05 04:05:00|30475.8|30425.8|30475.1|30425.1|30476.4|30441.4|30460.9|30422.8|351
1580875800000|2020-02-05 04:10:00|30474.9|30424.9|30474.6|30424.6|30477.5|30427.5|30472.5|30422.5|487
1580876100000|2020-02-05 04:15:00|30474.7|30424.7|30473.7|30423.7|30476|30426|30472.3|30422.3|500
1580876400000|2020-02-05 04:20:00|30474|30424|30471.5|30421.5|30476.7|30426.7|30471.5|30421.5|452
1580876700000|2020-02-05 04:25:00|30471.4|30421.4|30472.8|30422.8|30475|30440|30457|30421|218
1580877000000|2020-02-05 04:30:00|30472.9|30422.9|30473|30423|30475|30439.5|30455.8|30420.8|365
1580877300000|2020-02-05 04:35:00|30472.7|30422.7|30476.2|30426.2|30477|30441.3|30458.5|30421.7|401
1580877600000|2020-02-05 04:40:00|30475.6|30425.6|30473.4|30423.4|30478.2|30442.6|30460|30422.8|708
1580877900000|2020-02-05 04:45:00|30474.7|30424.7|30475.4|30425.4|30477.6|30440.2|30460.2|30421.9|309
1580878200000|2020-02-05 04:50:00|30476|30426|30475.9|30425.9|30477.7|30442.7|30457.9|30424|304
1580878500000|2020-02-05 04:55:00|30475.6|30425.6|30474.3|30424.3|30479.2|30442.5|30461.8|30423.3|359
1580878800000|2020-02-05 05:00:00|30474.4|30424.4|30475.8|30425.8|30478.2|30428.2|30474.3|30424.3|473
1580879100000|2020-02-05 05:05:00|30476.1|30426.1|30474.6|30424.6|30477.3|30427.3|30472.7|30422.7|508
1580879400000|2020-02-05 05:10:00|30474.5|30424.5|30472.3|30422.3|30476.3|30426.3|30471.7|30421.7|534
1580879700000|2020-02-05 05:15:00|30472.6|30422.6|30473.3|30423.3|30475.3|30425.3|30469.4|30419.4|518
1580880000000|2020-02-05 05:20:00|30473.1|30423.1|30472.3|30422.3|30474.7|30424.7|30471|30421|535
1580880300000|2020-02-05 05:25:00|30472.6|30422.6|30470.5|30420.5|30474.8|30424.8|30470|30420|616
1580880600000|2020-02-05 05:30:00|30470.6|30420.6|30471.4|30421.4|30473.6|30423.6|30469.9|30419.9|495
1580880900000|2020-02-05 05:35:00|30471.1|30421.1|30469.2|30419.2|30474.3|30424.3|30466|30416|694
1580881200000|2020-02-05 05:40:00|30468.8|30418.8|30468.8|30418.8|30471.4|30421.4|30466|30416|570
1580881500000|2020-02-05 05:45:00|30468.5|30418.5|30467|30417|30470.1|30435|30452.6|30416.3|430
1580881800000|2020-02-05 05:50:00|30467.2|30417.2|30464.8|30414.8|30468.2|30433.2|30451.4|30414.6|316
1580882100000|2020-02-05 05:55:00|30464.7|30414.7|30465.4|30415.4|30468.5|30418.5|30464.2|30414.2|422
1580882400000|2020-02-05 06:00:00|30450.2|30430.2|30457.8|30437.8|30468.5|30438.5|30449.3|30413.9|516
1580882700000|2020-02-05 06:05:00|30457.7|30437.7|30455.5|30435.5|30474.7|30439.4|30454.6|30420|429
1580883000000|2020-02-05 06:10:00|30455.7|30435.7|30474.1|30424.1|30474.8|30440.2|30454.8|30420.6|305
1580883300000|2020-02-05 06:15:00|30473.7|30423.7|30458.9|30438.9|30475.5|30441.8|30458.2|30423.6|314
1580883600000|2020-02-05 06:20:00|30459.6|30439.6|30458.5|30438.5|30475.4|30440.5|30456.1|30422.2|316
1580883900000|2020-02-05 06:25:00|30458.6|30438.6|30460.1|30440.1|30475|30440.9|30457.1|30421.4|395
1580884200000|2020-02-05 06:30:00|30459.2|30439.2|30475.3|30425.3|30476|30441|30458.1|30424.8|260
1580884500000|2020-02-05 06:35:00|30474.4|30424.4|30475.8|30425.8|30477.6|30443|30458.3|30423.7|257
1580884800000|2020-02-05 06:40:00|30476.4|30426.4|30463.7|30443.7|30480.2|30445.3|30461|30424.8|282
1580885100000|2020-02-05 06:45:00|30464.3|30444.3|30478.4|30428.4|30480.1|30444.8|30461.8|30427|296
1580885400000|2020-02-05 06:50:00|30477.4|30427.4|30475.1|30425.1|30479|30444.9|30461.3|30423.3|313
1580885700000|2020-02-05 06:55:00|30475.4|30425.4|30474.6|30424.6|30481.8|30446|30459|30423.5|430
1580886000000|2020-02-05 07:00:00|30474.7|30424.7|30470.9|30420.9|30474.8|30437.9|30450.1|30415.6|427
1580886300000|2020-02-05 07:05:00|30470.8|30420.8|30461.1|30441.1|30481.3|30446.8|30454.2|30420.2|430
1580886600000|2020-02-05 07:10:00|30460.5|30440.5|30472.6|30422.6|30473.4|30442.2|30455|30419.8|451
1580886900000|2020-02-05 07:15:00|30472.7|30422.7|30458.8|30438.8|30475.7|30440.8|30454.9|30421.2|490
1580887200000|2020-02-05 07:20:00|30459.1|30439.1|30456.3|30436.3|30475.4|30443.7|30448.2|30415.9|405
1580887500000|2020-02-05 07:25:00|30456|30436|30460|30440|30462.7|30442.7|30454|30434|352
1580887800000|2020-02-05 07:30:00|30459.9|30439.9|30456.7|30436.7|30462.9|30442.9|30455.1|30435.1|484
1580888100000|2020-02-05 07:35:00|30456.9|30436.9|30463.3|30443.3|30465.2|30445.2|30454.4|30434.4|472
1580888400000|2020-02-05 07:40:00|30463.5|30443.5|30464.8|30444.8|30492.2|30458.1|30462.7|30439.4|444
1580888700000|2020-02-05 07:45:00|30464.9|30444.9|30466.2|30446.2|30470.5|30450.5|30461.5|30441.5|525
1580889000000|2020-02-05 07:50:00|30466|30446|30470.8|30450.8|30470.9|30450.9|30463.7|30443.7|520
1580889300000|2020-02-05 07:55:00|30470.9|30450.9|30506.4|30456.4|30507.4|30467.7|30470.5|30450.5|440
1580889600000|2020-02-05 08:00:00|30504.1|30454.1|30483|30463|30506.4|30470|30480.5|30452.5|574
1580889900000|2020-02-05 08:05:00|30482.9|30462.9|30478.5|30458.5|30486.7|30466.7|30475.5|30455.5|622
1580890200000|2020-02-05 08:10:00|30478.6|30458.6|30473.1|30453.1|30480|30460|30472.3|30452.3|506
1580890500000|2020-02-05 08:15:00|30473.2|30453.2|30471.6|30451.6|30477.2|30457.2|30471|30451|532
1580890800000|2020-02-05 08:20:00|30471.7|30451.7|30467.9|30447.9|30473.3|30453.3|30466.1|30446.1|438
1580891100000|2020-02-05 08:25:00|30467.7|30447.7|30467.9|30447.9|30470.8|30450.8|30464.7|30444.7|609
1580891400000|2020-02-05 08:30:00|30468|30448|30472.6|30452.6|30477.5|30457.5|30466|30446|548
1580891700000|2020-02-05 08:35:00|30472.5|30452.5|30453.2|30433.2|30477.6|30457.6|30451.6|30431.6|952
1580892000000|2020-02-05 08:40:00|30453.5|30433.5|30458.6|30438.6|30461.5|30441.5|30441.6|30421.6|813
1580892300000|2020-02-05 08:45:00|30458.4|30438.4|30466.7|30446.7|30473.4|30447.8|30454.1|30421.6|824
1580892600000|2020-02-05 08:50:00|30465.9|30445.9|30463.9|30443.9|30483.2|30460.6|30460.5|30423.5|774
1580892900000|2020-02-05 08:55:00|30462.4|30442.4|30465.9|30445.9|30470.4|30450.4|30460.1|30440.1|738
1580893200000|2020-02-05 09:00:00|30465.7|30445.7|30472.2|30452.2|30475.1|30455.1|30461.8|30441.8|706
1580893500000|2020-02-05 09:05:00|30472|30452|30451.8|30431.8|30472.7|30452.7|30451.1|30431.1|680
1580893800000|2020-02-05 09:10:00|30452|30432|30441.9|30421.9|30454.4|30434.4|30437.4|30417.4|663
1580894100000|2020-02-05 09:15:00|30441.8|30421.8|30442.6|30422.6|30446.1|30426.1|30436.7|30416.7|738
1580894400000|2020-02-05 09:20:00|30442.7|30422.7|30441.2|30421.2|30445.3|30425.3|30439.3|30419.3|567
1580894700000|2020-02-05 09:25:00|30442|30422|30430|30410|30443.6|30423.6|30428.7|30408.7|676
1580895000000|2020-02-05 09:30:00|30430.6|30410.6|30435.1|30415.1|30435.1|30415.1|30425.3|30405.3|707
1580895300000|2020-02-05 09:35:00|30436|30416|30452.7|30432.7|30462.5|30442.5|30434|30414|824
1580895600000|2020-02-05 09:40:00|30452.6|30432.6|30466.2|30446.2|30467.6|30447.6|30452.6|30432.6|815
1580895900000|2020-02-05 09:45:00|30466.1|30446.1|30472|30452|30474.7|30454.7|30464.4|30444.4|747
1580896200000|2020-02-05 09:50:00|30471.8|30451.8|30469.2|30449.2|30473|30453|30463.4|30443.4|691
1580896500000|2020-02-05 09:55:00|30469.3|30449.3|30460.8|30440.8|30471|30451|30458.6|30438.6|649
1580896800000|2020-02-05 10:00:00|30460.5|30440.5|30477.8|30457.8|30478.2|30458.2|30460.4|30440.4|519
1580897100000|2020-02-05 10:05:00|30477.9|30457.9|30484.1|30464.1|30485.4|30465.4|30474.6|30454.6|601
1580897400000|2020-02-05 10:10:00|30484.3|30464.3|30482.4|30462.4|30487.7|30467.7|30478.1|30458.1|492
1580897700000|2020-02-05 10:15:00|30482.5|30462.5|30471.9|30451.9|30485.6|30465.6|30470.2|30450.2|579
1580898000000|2020-02-05 10:20:00|30472|30452|30470.8|30450.8|30472.9|30452.9|30465.9|30445.9|434
1580898300000|2020-02-05 10:25:00|30470.9|30450.9|30470.1|30450.1|30484.7|30464.7|30469.8|30449.8|561
1580898600000|2020-02-05 10:30:00|30470|30450|30457.4|30437.4|30471.7|30451.7|30453.4|30433.4|591
1580898900000|2020-02-05 10:35:00|30457.6|30437.6|30460.1|30440.1|30471.6|30451.6|30456.4|30436.4|595
1580899200000|2020-02-05 10:40:00|30460|30440|30475.5|30455.5|30477.7|30457.7|30459.6|30439.6|546
1580899500000|2020-02-05 10:45:00|30475.4|30455.4|30485.9|30465.9|30487.7|30467.7|30474|30454|541
1580899800000|2020-02-05 10:50:00|30485.8|30465.8|30489.2|30469.2|30490.1|30470.1|30480.5|30460.5|444
1580900100000|2020-02-05 10:55:00|30488.9|30468.9|30500.4|30480.4|30504.8|30484.8|30487|30467|679
1580900400000|2020-02-05 11:00:00|30500.6|30480.6|30505.5|30485.5|30507.9|30487.9|30497.7|30477.7|560
1580900700000|2020-02-05 11:05:00|30505.8|30485.8|30511.1|30491.1|30515.8|30495.8|30505.8|30485.8|504
1580901000000|2020-02-05 11:10:00|30509.7|30489.7|30512.7|30492.7|30517|30497|30509.7|30489.7|525
1580901300000|2020-02-05 11:15:00|30512.9|30492.9|30517|30497|30517.8|30497.8|30507.9|30487.9|429
1580901600000|2020-02-05 11:20:00|30516.8|30496.8|30516.9|30496.9|30517.7|30497.7|30499.8|30479.8|570
1580901900000|2020-02-05 11:25:00|30517|30497|30515.8|30495.8|30519.1|30499.1|30504.1|30484.1|510
1580902200000|2020-02-05 11:30:00|30515.9|30495.9|30497.5|30477.5|30518.6|30498.6|30490.7|30470.7|611
1580902500000|2020-02-05 11:35:00|30497.6|30477.6|30501.6|30481.6|30503.2|30483.2|30494.4|30474.4|896
1580902800000|2020-02-05 11:40:00|30500.8|30480.8|30489.3|30469.3|30503.8|30483.8|30483.9|30463.9|699
1580903100000|2020-02-05 11:45:00|30490.2|30470.2|30487.4|30467.4|30491.4|30471.4|30484.1|30464.1|595
1580903400000|2020-02-05 11:50:00|30487.5|30467.5|30485.7|30465.7|30493.3|30473.3|30483.1|30463.1|439
1580903700000|2020-02-05 11:55:00|30485.6|30465.6|30482.6|30462.6|30488.2|30468.2|30481.3|30461.3|496
1580904000000|2020-02-05 12:00:00|30480.8|30460.8|30483.6|30463.6|30487.8|30467.8|30480.2|30460.2|405
1580904300000|2020-02-05 12:05:00|30483.8|30463.8|30484.5|30464.5|30487.3|30467.3|30479.2|30459.2|392
1580904600000|2020-02-05 12:10:00|30484.4|30464.4|30483.2|30463.2|30487.7|30467.7|30482.8|30462.8|394
1580904900000|2020-02-05 12:15:00|30483.3|30463.3|30489.1|30469.1|30490.8|30470.8|30481.4|30461.4|452
1580905200000|2020-02-05 12:20:00|30488.5|30468.5|30476|30456|30492.5|30472.5|30474.7|30454.7|558
1580905500000|2020-02-05 12:25:00|30476.2|30456.2|30477.6|30457.6|30482.1|30462.1|30473.7|30453.7|455
1580905800000|2020-02-05 12:30:00|30477.9|30457.9|30481.1|30461.1|30482.6|30462.6|30472.6|30452.6|429
1580906100000|2020-02-05 12:35:00|30481|30461|30478.7|30458.7|30482.9|30462.9|30474.2|30454.2|438
1580906400000|2020-02-05 12:40:00|30479|30459|30472.9|30452.9|30479|30459|30472.9|30452.9|352
1580906700000|2020-02-05 12:45:00|30473|30453|30476.7|30456.7|30476.8|30456.8|30472.1|30452.1|409
1580907000000|2020-02-05 12:50:00|30476.6|30456.6|30469.9|30449.9|30478.3|30458.3|30468.4|30448.4|459
1580907300000|2020-02-05 12:55:00|30470.1|30450.1|30477.2|30457.2|30481|30461|30467.5|30447.5|566
1580907600000|2020-02-05 13:00:00|30477.1|30457.1|30476|30456|30481.2|30461.2|30475|30455|492
1580907900000|2020-02-05 13:05:00|30475.9|30455.9|30477.8|30457.8|30480.7|30460.7|30475.9|30455.9|577
1580908200000|2020-02-05 13:10:00|30478.2|30458.2|30488.6|30438.6|30489.1|30463.9|30467|30434.6|504
1580908500000|2020-02-05 13:15:00|30488.3|30438.3|30484.6|30464.6|30503.8|30470.5|30477.9|30436.6|772
1580908800000|2020-02-05 13:20:00|30483.8|30463.8|30474.5|30454.5|30486.2|30466.2|30467.2|30447.2|587
1580909100000|2020-02-05 13:25:00|30473.4|30453.4|30482.4|30462.4|30488.9|30468.9|30473.4|30453.4|573
1580909400000|2020-02-05 13:30:00|30481.8|30461.8|30492.5|30472.5|30498|30478|30480.9|30460.9|614
1580909700000|2020-02-05 13:35:00|30491.6|30471.6|30498.8|30478.8|30501.9|30481.9|30484|30464|709
1580910000000|2020-02-05 13:40:00|30498.6|30478.6|30507|30487|30508.2|30488.2|30495|30475|712
1580910300000|2020-02-05 13:45:00|30507.6|30487.6|30503.6|30483.6|30509.8|30489.8|30501.8|30481.8|722
1580910600000|2020-02-05 13:50:00|30503.8|30483.8|30499.7|30479.7|30508.3|30488.3|30497.7|30477.7|615
1580910900000|2020-02-05 13:55:00|30503.5|30483.5|30503.9|30483.9|30505.1|30485.1|30497|30477|567
1580911200000|2020-02-05 14:00:00|30503.4|30483.4|30497|30477|30507.3|30487.3|30496.5|30476.5|602
1580911500000|2020-02-05 14:05:00|30497.3|30477.3|30503|30483|30504.6|30484.6|30495.1|30475.1|601
1580911800000|2020-02-05 14:10:00|30503.4|30483.4|30506.1|30486.1|30512.7|30492.7|30500.7|30480.7|595
1580912100000|2020-02-05 14:15:00|30506|30486|30507.3|30487.3|30512.8|30492.8|30505.5|30485.5|614
1580912400000|2020-02-05 14:20:00|30507.6|30487.6|30514.6|30494.6|30517|30497|30507.3|30487.3|491
1580912700000|2020-02-05 14:25:00|30515|30495|30521.9|30501.9|30523.8|30503.8|30510.6|30490.6|700
1580913000000|2020-02-05 14:30:00|30522.1|30502.1|30523.5|30503.5|30529.4|30509.4|30519.3|30499.3|732
1580913300000|2020-02-05 14:35:00|30523.3|30503.3|30528.5|30508.5|30533.1|30513.1|30519.5|30499.5|706
1580913600000|2020-02-05 14:40:00|30528.4|30508.4|30548.9|30528.9|30551.8|30531.8|30523.4|30503.4|720
1580913900000|2020-02-05 14:45:00|30549.3|30529.3|30535.5|30515.5|30565|30532.4|30532.1|30512.1|809
1580914200000|2020-02-05 14:50:00|30535.3|30515.3|30538.3|30518.3|30548.3|30528.3|30534.2|30514.2|672
1580914500000|2020-02-05 14:55:00|30538.1|30518.1|30549|30499|30549|30519.8|30527.9|30497.9|617
1580914800000|2020-02-05 15:00:00|30548.9|30498.9|30536.1|30516.1|30552.1|30531.5|30531.7|30498.5|812
1580915100000|2020-02-05 15:05:00|30536.2|30516.2|30540|30520|30541.7|30521.7|30531.8|30511.8|720
1580915400000|2020-02-05 15:10:00|30539.9|30519.9|30548|30528|30554.7|30534.7|30539.6|30519.6|720
1580915700000|2020-02-05 15:15:00|30547.8|30527.8|30554.7|30534.7|30559.5|30539.5|30542.4|30522.4|793
1580916000000|2020-02-05 15:20:00|30554.5|30534.5|30547.5|30527.5|30558.5|30538.5|30542.7|30522.7|657
1580916300000|2020-02-05 15:25:00|30547.3|30527.3|30542.5|30522.5|30547.9|30527.9|30532.4|30512.4|838
1580916600000|2020-02-05 15:30:00|30541.3|30521.3|30549.8|30529.8|30554.3|30534.3|30538.4|30518.4|620
1580916900000|2020-02-05 15:35:00|30549.7|30529.7|30554.7|30534.7|30556.5|30536.5|30545|30525|768
1580917200000|2020-02-05 15:40:00|30554.4|30534.4|30558.8|30538.8|30565.1|30545.1|30551.7|30531.7|671
1580917500000|2020-02-05 15:45:00|30558.4|30538.4|30571.7|30551.7|30573.8|30553.8|30558.3|30538.3|704
1580917800000|2020-02-05 15:50:00|30571.2|30551.2|30569.5|30549.5|30576.3|30556.3|30565.8|30545.8|715
1580918100000|2020-02-05 15:55:00|30569.4|30549.4|30567.9|30547.9|30586.2|30566.2|30567.7|30547.7|847
1580918400000|2020-02-05 16:00:00|30569|30549|30601.9|30581.9|30618.5|30586.6|30566.9|30546.9|726
1580918700000|2020-02-05 16:05:00|30602.1|30582.1|30590.7|30570.7|30602.2|30582.2|30577.4|30557.4|653
1580919000000|2020-02-05 16:10:00|30589.8|30569.8|30589.6|30569.6|30597.1|30577.1|30589.6|30569.6|453
1580919300000|2020-02-05 16:15:00|30590.4|30570.4|30607.3|30587.3|30608.1|30588.1|30587.1|30567.1|556
1580919600000|2020-02-05 16:20:00|30607.1|30587.1|30606.6|30586.6|30612.2|30592.2|30600.7|30580.7|516
1580919900000|2020-02-05 16:25:00|30606.5|30586.5|30613.4|30593.4|30623.5|30603.5|30604.5|30584.5|500
1580920200000|2020-02-05 16:30:00|30613.6|30593.6|30619.6|30599.6|30623.1|30603.1|30613.6|30593.6|419
1580920500000|2020-02-05 16:35:00|30619|30599|30610.1|30590.1|30619.7|30599.7|30607.7|30587.7|522
1580920800000|2020-02-05 16:40:00|30610.8|30590.8|30635.3|30615.3|30636.7|30616.7|30608.7|30588.7|473
1580921100000|2020-02-05 16:45:00|30634.6|30614.6|30649.5|30629.5|30683.5|30649.7|30627.8|30603.2|718
1580921400000|2020-02-05 16:50:00|30649|30629|30635|30615|30649.7|30629.7|30633.2|30613.2|431
1580921700000|2020-02-05 16:55:00|30635.1|30615.1|30628.3|30608.3|30641.7|30621.7|30626.1|30606.1|537
1580922000000|2020-02-05 17:00:00|30628.2|30608.2|30626.1|30606.1|30633.5|30613.5|30623.8|30603.8|518
1580922300000|2020-02-05 17:05:00|30626.2|30606.2|30626.2|30606.2|30628.7|30608.7|30624.5|30604.5|440
1580922600000|2020-02-05 17:10:00|30626.3|30606.3|30625.6|30605.6|30628.6|30608.6|30623.8|30603.8|422
1580922900000|2020-02-05 17:15:00|30624.9|30604.9|30626.8|30606.8|30628.4|30608.4|30623.5|30603.5|395
1580923200000|2020-02-05 17:20:00|30626.5|30606.5|30630.8|30610.8|30631.6|30611.6|30626.4|30606.4|381
1580923500000|2020-02-05 17:25:00|30631.1|30611.1|30633.1|30613.1|30634|30614|30629.8|30609.8|363
1580923800000|2020-02-05 17:30:00|30633|30613|30633.6|30613.6|30635.5|30615.5|30630.6|30610.6|301
1580924100000|2020-02-05 17:35:00|30633.4|30613.4|30633.1|30613.1|30634.7|30614.7|30631.3|30611.3|282
1580924400000|2020-02-05 17:40:00|30632.6|30612.6|30631.2|30611.2|30636.2|30616.2|30630.4|30610.4|326
1580924700000|2020-02-05 17:45:00|30631.3|30611.3|30630.2|30610.2|30632.6|30612.6|30627.9|30607.9|337
1580925000000|2020-02-05 17:50:00|30629.2|30609.2|30639.1|30619.1|30642.8|30622.8|30629.2|30609.2|352
1580925300000|2020-02-05 17:55:00|30639.3|30619.3|30645.1|30625.1|30648.1|30628.1|30637.1|30617.1|796
1580925600000|2020-02-05 18:00:00|30644.5|30624.5|30644.1|30624.1|30650.4|30630.4|30639.5|30619.5|379
1580925900000|2020-02-05 18:05:00|30644.2|30624.2|30647.9|30627.9|30649.1|30629.1|30644.2|30624.2|333
1580926200000|2020-02-05 18:10:00|30648.2|30628.2|30642.4|30622.4|30649.1|30629.1|30637.7|30617.7|509
1580926500000|2020-02-05 18:15:00|30642.5|30622.5|30641.2|30621.2|30645.2|30625.2|30639.5|30619.5|420
1580926800000|2020-02-05 18:20:00|30641.1|30621.1|30635.8|30615.8|30642.1|30622.1|30634.3|30614.3|323
1580927100000|2020-02-05 18:25:00|30635|30615|30633.1|30613.1|30637.1|30617.1|30632.5|30612.5|408
1580927400000|2020-02-05 18:30:00|30633.3|30613.3|30634.2|30614.2|30635.9|30615.9|30630.5|30610.5|305
1580927700000|2020-02-05 18:35:00|30633.7|30613.7|30633|30613|30637|30617|30631.6|30611.6|288
1580928000000|2020-02-05 18:40:00|30632.9|30612.9|30632.1|30612.1|30634.2|30614.2|30629.7|30609.7|299
1580928300000|2020-02-05 18:45:00|30631.9|30611.9|30631.2|30611.2|30634.9|30614.9|30628.5|30608.5|409
1580928600000|2020-02-05 18:50:00|30631.8|30611.8|30628.7|30608.7|30632.9|30612.9|30626.2|30606.2|333
1580928900000|2020-02-05 18:55:00|30628.4|30608.4|30630.3|30610.3|30632|30612|30627.7|30607.7|365
1580929200000|2020-02-05 19:00:00|30630.2|30610.2|30633.9|30613.9|30635|30615|30627.7|30607.7|416
1580929500000|2020-02-05 19:05:00|30633.8|30613.8|30636.1|30616.1|30639.4|30619.4|30633.4|30613.4|451
1580929800000|2020-02-05 19:10:00|30636.5|30616.5|30637|30617|30638.9|30618.9|30634.5|30614.5|377
1580930100000|2020-02-05 19:15:00|30636.1|30616.1|30634.9|30614.9|30636.6|30616.6|30632.2|30612.2|404
1580930400000|2020-02-05 19:20:00|30634.1|30614.1|30632.3|30612.3|30637.8|30617.8|30631|30611|509
1580930700000|2020-02-05 19:25:00|30632.2|30612.2|30634|30614|30635.8|30615.8|30629.4|30609.4|534
1580931000000|2020-02-05 19:30:00|30634.6|30614.6|30635|30615|30637.7|30617.7|30631.9|30611.9|393
1580931300000|2020-02-05 19:35:00|30635.2|30615.2|30633.7|30613.7|30635.6|30615.6|30628.9|30608.9|369
1580931600000|2020-02-05 19:40:00|30633.5|30613.5|30638.5|30618.5|30639.7|30619.7|30632.7|30612.7|355
1580931900000|2020-02-05 19:45:00|30638.1|30618.1|30635.1|30615.1|30638.9|30618.9|30634.8|30614.8|361
1580932200000|2020-02-05 19:50:00|30635.4|30615.4|30636.1|30616.1|30639.6|30619.6|30631.8|30611.8|347
1580932500000|2020-02-05 19:55:00|30636.2|30616.2|30635|30615|30637.6|30617.6|30631.2|30611.2|431
1580932800000|2020-02-05 20:00:00|30634.3|30614.3|30630.1|30610.1|30635.9|30615.9|30629.2|30609.2|376
1580933100000|2020-02-05 20:05:00|30630.2|30610.2|30630.4|30610.4|30633.5|30613.5|30629.3|30609.3|304
1580933400000|2020-02-05 20:10:00|30630.5|30610.5|30629.2|30609.2|30632.3|30612.3|30629.2|30609.2|305
1580933700000|2020-02-05 20:15:00|30629.7|30609.7|30627.5|30607.5|30631.5|30611.5|30627.5|30607.5|223
1580934000000|2020-02-05 20:20:00|30627.4|30607.4|30627.5|30607.5|30631.6|30611.6|30626.4|30606.4|294
1580934300000|2020-02-05 20:25:00|30626.4|30606.4|30627|30607|30628|30608|30625.5|30605.5|247
1580934600000|2020-02-05 20:30:00|30627.2|30607.2|30629.4|30609.4|30632.5|30612.5|30627.2|30607.2|319
1580934900000|2020-02-05 20:35:00|30630|30610|30628.7|30608.7|30631.3|30611.3|30626.9|30606.9|349
1580935200000|2020-02-05 20:40:00|30628.5|30608.5|30629.7|30609.7|30633.5|30613.5|30626.8|30606.8|332
1580935500000|2020-02-05 20:45:00|30630.8|30610.8|30652.3|30602.3|30658|30622.7|30629.3|30601.1|622
1580935800000|2020-02-05 20:50:00|30652.4|30602.4|30659.3|30609.3|30660.6|30623.6|30636.2|30601.8|543
1580936100000|2020-02-05 20:55:00|30658.9|30608.9|30667.4|30617.4|30671|30634.1|30640.6|30605.6|610
1580936400000|2020-02-05 21:00:00|30667.3|30617.3|30661.4|30611.4|30667.5|30628.4|30645.1|30610.1|455
1580936700000|2020-02-05 21:05:00|30646.1|30626.1|30645.4|30625.4|30662.7|30627.3|30644.7|30610.1|313
1580937000000|2020-02-05 21:10:00|30645.7|30625.7|30649.6|30629.6|30667.6|30634.4|30639.5|30608.4|389
1580937300000|2020-02-05 21:15:00|30649.1|30629.1|30647.2|30627.2|30649.1|30629.1|30645.4|30625.4|246
1580937600000|2020-02-05 21:20:00|30647.1|30627.1|30648.4|30628.4|30663.3|30628.9|30645.9|30613|191
1580937900000|2020-02-05 21:25:00|30648.7|30628.7|30647.3|30627.3|30661.7|30628.9|30645.2|30610.1|266
1580938200000|2020-02-05 21:30:00|30647.4|30627.4|30648.9|30628.9|30649.1|30629.1|30645.3|30625.3|286
1580938500000|2020-02-05 21:35:00|30648.8|30628.8|30666.4|30616.4|30666.8|30632.6|30648.4|30613.8|270
1580938800000|2020-02-05 21:40:00|30666.6|30616.6|30652.6|30632.6|30668.3|30632.9|30649.4|30614.9|200
1580939100000|2020-02-05 21:45:00|30653.4|30633.4|30665|30615|30667.7|30633.6|30649.8|30612.6|260
1580939400000|2020-02-05 21:50:00|30664.9|30614.9|30648.3|30598.3|30666.5|30629.6|30645.4|30596.7|388
1580939700000|2020-02-05 21:55:00|30648|30598|30654|30604|30654.1|30604.1|30646.2|30596.2|378
1580940000000|2020-02-05 22:00:00|30650.6|30600.6|30647|30597|30656.8|30606.8|30647|30597|67
1580940300000|2020-02-05 22:05:00|30649|30599|30637|30584|30669.1|30602|30636|30579.2|247
1580940600000|2020-02-05 22:10:00|30648|30598|30647.6|30597.6|30665.5|30600|30637|30576|291
1580940900000|2020-02-05 22:15:00|30646|30596|30647.2|30597.2|30649.8|30599.8|30638.9|30584.1|322
1580941200000|2020-02-05 22:20:00|30639.9|30589.9|30644.8|30592.5|30649.9|30599.9|30638.6|30588.6|444
1580941500000|2020-02-05 22:25:00|30638.1|30588.1|30645.9|30595.9|30650|30600|30638.1|30584.1|344
1580941800000|2020-02-05 22:30:00|30641.9|30591.9|30640.8|30589.6|30649.4|30599.4|30636.8|30581.9|244
1580942100000|2020-02-05 22:35:00|30641.4|30591.4|30640.6|30590.6|30647.5|30597.5|30634|30574|234
1580942400000|2020-02-05 22:40:00|30643.1|30593.1|30643.5|30593.5|30646.9|30596.9|30637.5|30582.7|254
1580942700000|2020-02-05 22:45:00|30643.7|30593.7|30643.9|30593.9|30646.2|30596.2|30637.8|30587.8|310
1580943000000|2020-02-05 22:50:00|30643.4|30593.4|30644.5|30594.5|30647.5|30597.5|30635.9|30585.9|267
1580943300000|2020-02-05 22:55:00|30643|30593|30645.8|30595.8|30648.6|30598.6|30636.4|30586.4|256
1580943600000|2020-02-05 23:00:00|30646.3|30596.3|30645.8|30595.8|30650|30608|30628|30590.2|301
1580943900000|2020-02-05 23:05:00|30642.1|30592.1|30645.8|30595.8|30647.8|30597.8|30642.1|30592.1|390
1580944200000|2020-02-05 23:10:00|30645.5|30595.5|30646.4|30596.4|30648.1|30609|30628|30593.4|446
1580944500000|2020-02-05 23:15:00|30646.8|30596.8|30654.8|30604.8|30656.4|30606.4|30646.2|30596.2|280
1580944800000|2020-02-05 23:20:00|30655.3|30605.3|30657.4|30607.4|30658.2|30620.9|30638.8|30600.7|278
1580945100000|2020-02-05 23:25:00|30655.3|30605.3|30653.9|30603.9|30658.7|30621.3|30639.4|30601.2|449
1580945400000|2020-02-05 23:30:00|30653.5|30603.5|30654.1|30604.1|30658|30619.2|30637.4|30601.3|542
1580945700000|2020-02-05 23:35:00|30654.8|30604.8|30653.2|30603.2|30655.4|30618.2|30636.6|30600.9|432
1580946000000|2020-02-05 23:40:00|30653.5|30603.5|30638.8|30618.8|30655.3|30619.2|30636|30600.7|317
1580946300000|2020-02-05 23:45:00|30637.2|30617.2|30654.7|30604.7|30655|30619.2|30636.8|30601.7|305
1580946600000|2020-02-05 23:50:00|30654.6|30604.6|30639.3|30619.3|30655.8|30620.2|30634.7|30601.3|312
1580946900000|2020-02-05 23:55:00|30639.4|30619.4|30653.3|30603.3|30656.2|30619.4|30636|30594|541
1580947200000|2020-02-06 00:00:00|30652.9|30602.9|30653.7|30603.7|30657.2|30621|30634|30599.7|463
1580947500000|2020-02-06 00:05:00|30654|30604|30654.3|30604.3|30657|30621.3|30637.8|30602.6|528
1580947800000|2020-02-06 00:10:00|30654.8|30604.8|30659|30609|30660.9|30623.2|30640.2|30603.7|492
1580948100000|2020-02-06 00:15:00|30659.3|30609.3|30655.1|30605.1|30659.5|30623.1|30641|30602.8|573
1580948400000|2020-02-06 00:20:00|30655.2|30605.2|30654.2|30604.2|30657.5|30620.9|30638.7|30602.4|520
1580948700000|2020-02-06 00:25:00|30653.8|30603.8|30652.3|30602.3|30657.3|30618.4|30636.9|30600.1|624
1580949000000|2020-02-06 00:30:00|30652.5|30602.5|30652.9|30602.9|30656.6|30619.6|30637|30599.9|598
1580949300000|2020-02-06 00:35:00|30652.8|30602.8|30652.9|30602.9|30656.2|30619.7|30635.2|30600.5|511
1580949600000|2020-02-06 00:40:00|30652.8|30602.8|30658.2|30608.2|30658.6|30622.7|30636.9|30600.1|530
1580949900000|2020-02-06 00:45:00|30658.3|30608.3|30655.5|30605.5|30660.9|30623.8|30639.7|30604.2|483
1580950200000|2020-02-06 00:50:00|30656.6|30606.6|30661.8|30611.8|30664.8|30625.8|30637.1|30604.8|574
1580950500000|2020-02-06 00:55:00|30662.6|30612.6|30663|30613|30665|30627.9|30646|30611.4|632
1580950800000|2020-02-06 01:00:00|30663.2|30613.2|30659.1|30609.1|30666.5|30628.9|30648.1|30606.8|583
1580951100000|2020-02-06 01:05:00|30658.9|30608.9|30658.8|30608.8|30660.5|30621.8|30640.9|30605.9|622
1580951400000|2020-02-06 01:10:00|30659.1|30609.1|30657.4|30607.4|30660.5|30622.6|30642.2|30605.1|401
1580951700000|2020-02-06 01:15:00|30656.9|30606.9|30660|30610|30662.6|30612.6|30655.7|30605.7|581
1580952000000|2020-02-06 01:20:00|30660.1|30610.1|30664.5|30614.5|30664.7|30628.6|30645.7|30609.3|507
1580952300000|2020-02-06 01:25:00|30664.4|30614.4|30666.3|30616.3|30669.4|30630.4|30650.4|30613.5|541
1580952600000|2020-02-06 01:30:00|30666.4|30616.4|30666.2|30616.2|30667.6|30632.5|30650.3|30613.3|442
1580952900000|2020-02-06 01:35:00|30664.9|30614.9|30670.2|30620.2|30670.7|30620.7|30664.3|30614.3|474
1580953200000|2020-02-06 01:40:00|30668.6|30618.6|30668.7|30618.7|30670.2|30634.5|30651.5|30616.9|387
1580953500000|2020-02-06 01:45:00|30667.7|30617.7|30670.6|30620.6|30672.1|30633.8|30652|30617.5|552
1580953800000|2020-02-06 01:50:00|30670.3|30620.3|30664.8|30614.8|30671|30621|30663.8|30613.8|476
1580954100000|2020-02-06 01:55:00|30665.3|30615.3|30661.6|30611.6|30667.1|30628.3|30648.3|30610.9|428
1580954400000|2020-02-06 02:00:00|30661.5|30611.5|30662.7|30612.7|30663.1|30625.4|30642.8|30608.5|438
1580954700000|2020-02-06 02:05:00|30661.8|30611.8|30663|30613|30664.5|30614.5|30660.7|30610.7|379
1580955000000|2020-02-06 02:10:00|30662.6|30612.6|30661.1|30611.1|30664.3|30626.9|30646|30610.1|448
1580955300000|2020-02-06 02:15:00|30661.2|30611.2|30664|30614|30664.1|30626.9|30645.6|30608.9|340
1580955600000|2020-02-06 02:20:00|30664.2|30614.2|30663.6|30613.6|30666|30628|30646.7|30611.9|424
1580955900000|2020-02-06 02:25:00|30662.9|30612.9|30648.5|30628.5|30664.5|30629.4|30645.8|30611.3|321
1580956200000|2020-02-06 02:30:00|30648.6|30628.6|30663.4|30613.4|30664.8|30629|30646.7|30610.1|261
1580956500000|2020-02-06 02:35:00|30664|30614|30662|30612|30664.2|30628|30645|30610.2|289
1580956800000|2020-02-06 02:40:00|30662.1|30612.1|30663|30613|30664.4|30627.7|30646.1|30608.4|273
1580957100000|2020-02-06 02:45:00|30662.5|30612.5|30646.5|30626.5|30665.2|30627.9|30646.5|30609.2|363
1580957400000|2020-02-06 02:50:00|30647|30627|30665.9|30615.9|30667.1|30631.3|30647|30612.8|307
1580957700000|2020-02-06 02:55:00|30665|30615|30662.8|30612.8|30666.5|30631.5|30647.1|30611.9|361
1580958000000|2020-02-06 03:00:00|30662.7|30612.7|30668.1|30618.1|30671|30628.6|30646.7|30612.1|362
1580958300000|2020-02-06 03:05:00|30668|30618|30663.8|30613.8|30669.4|30619.4|30660.2|30610.2|526
1580958600000|2020-02-06 03:10:00|30663.7|30613.7|30660.3|30610.3|30667.9|30617.9|30659.5|30609.5|623
1580958900000|2020-02-06 03:15:00|30660.7|30610.7|30661.4|30611.4|30663.8|30623.9|30643.9|30608.8|404
1580959200000|2020-02-06 03:20:00|30662.1|30612.1|30661.1|30611.1|30664.8|30628.2|30645.5|30609|330
1580959500000|2020-02-06 03:25:00|30661.2|30611.2|30663.1|30613.1|30663.9|30626.5|30642.3|30609.2|337
1580959800000|2020-02-06 03:30:00|30663|30613|30665.9|30615.9|30667.2|30628.2|30646.3|30609.1|356
1580960100000|2020-02-06 03:35:00|30665.4|30615.4|30664.4|30614.4|30666.8|30616.8|30663|30613|421
1580960400000|2020-02-06 03:40:00|30663.7|30613.7|30661.1|30611.1|30667.5|30617.5|30660.4|30610.4|423
1580960700000|2020-02-06 03:45:00|30661|30611|30645.9|30625.9|30663.4|30627.6|30645.9|30610.2|357
1580961000000|2020-02-06 03:50:00|30646.1|30626.1|30660.4|30610.4|30664.1|30626.8|30644.7|30609|362
1580961300000|2020-02-06 03:55:00|30660.6|30610.6|30664.1|30614.1|30666.3|30628.2|30647.5|30610.5|381
1580961600000|2020-02-06 04:00:00|30664.8|30614.8|30662|30612|30665.1|30629.5|30646.3|30608.2|389
1580961900000|2020-02-06 04:05:00|30661.5|30611.5|30664.8|30614.8|30670|30620|30661.4|30611.4|575
1580962200000|2020-02-06 04:10:00|30665.3|30615.3|30663.7|30613.7|30666.9|30616.9|30660.5|30610.5|530
1580962500000|2020-02-06 04:15:00|30663.4|30613.4|30665.4|30615.4|30665.9|30629.4|30648.7|30609.8|416
1580962800000|2020-02-06 04:20:00|30665.2|30615.2|30669.6|30619.6|30669.7|30619.7|30662.6|30612.6|463
1580963100000|2020-02-06 04:25:00|30668.2|30618.2|30669.9|30619.9|30673.5|30633.9|30653.9|30617.9|394
1580963400000|2020-02-06 04:30:00|30669.7|30619.7|30655.5|30635.5|30672.1|30638.1|30653.8|30617.8|386
1580963700000|2020-02-06 04:35:00|30653.2|30633.2|30666.3|30616.3|30671.6|30637.6|30651.3|30614.8|368
1580964000000|2020-02-06 04:40:00|30666.2|30616.2|30663.8|30613.8|30668.3|30631.3|30649.4|30611.6|432
1580964300000|2020-02-06 04:45:00|30664.4|30614.4|30665.8|30615.8|30666.9|30629.6|30647|30610.6|399
1580964600000|2020-02-06 04:50:00|30664.6|30614.6|30667|30617|30668.6|30629.2|30649.2|30611.3|467
1580964900000|2020-02-06 04:55:00|30666.9|30616.9|30667.5|30617.5|30668.9|30631.7|30649.6|30614.1|406
1580965200000|2020-02-06 05:00:00|30667.2|30617.2|30667.1|30617.1|30669.5|30632.7|30650.5|30613.5|416
1580965500000|2020-02-06 05:05:00|30666.6|30616.6|30667.1|30617.1|30669.9|30632|30650|30613.8|453
1580965800000|2020-02-06 05:10:00|30667.2|30617.2|30664.7|30614.7|30668.3|30634|30651.1|30614.5|516
1580966100000|2020-02-06 05:15:00|30664.8|30614.8|30666.1|30616.1|30668|30631.3|30645.5|30608.9|309
1580966400000|2020-02-06 05:20:00|30666.5|30616.5|30644.7|30624.7|30668|30630.5|30643|30609.7|335
1580966700000|2020-02-06 05:25:00|30645|30625|30658.8|30608.8|30661.1|30626.3|30641.5|30606.5|267
1580967000000|2020-02-06 05:30:00|30658.4|30608.4|30658.2|30608.2|30659.6|30624.5|30640.7|30606.7|248
1580967300000|2020-02-06 05:35:00|30658|30608|30641.8|30621.8|30659.1|30624.6|30640.4|30608|200
1580967600000|2020-02-06 05:40:00|30641.9|30621.9|30656.6|30606.6|30660.5|30626.2|30639.1|30606|292
1580967900000|2020-02-06 05:45:00|30657.1|30607.1|30641.5|30621.5|30660.5|30624.5|30640.2|30603.2|273
1580968200000|2020-02-06 05:50:00|30641.6|30621.6|30638.7|30618.7|30658.7|30623.4|30637.8|30604.3|249
1580968500000|2020-02-06 05:55:00|30638.6|30618.6|30649.7|30599.7|30655|30619.8|30633.8|30599.2|419
1580968800000|2020-02-06 06:00:00|30649.6|30599.6|30633.9|30613.9|30649.9|30618.2|30631.4|30599.6|287
1580969100000|2020-02-06 06:05:00|30634|30614|30636.6|30616.6|30637.6|30617.6|30632.8|30612.8|255
1580969400000|2020-02-06 06:10:00|30637.1|30617.1|30639.5|30619.5|30640.6|30620.6|30631.4|30611.4|279
1580969700000|2020-02-06 06:15:00|30639.8|30619.8|30638|30618|30642.5|30622.5|30636.9|30616.9|202
1580970000000|2020-02-06 06:20:00|30637.9|30617.9|30640.5|30620.5|30655.4|30622.7|30637.8|30603.8|310
1580970300000|2020-02-06 06:25:00|30641|30621|30641.7|30621.7|30655.9|30623.5|30637.7|30605.5|371
1580970600000|2020-02-06 06:30:00|30642.2|30622.2|30655|30605|30658.3|30626.3|30640.2|30604.8|278
1580970900000|2020-02-06 06:35:00|30655.2|30605.2|30641.1|30621.1|30655.9|30623.5|30639.1|30604.3|290
1580971200000|2020-02-06 06:40:00|30640.9|30620.9|30637.1|30617.1|30652.9|30621.5|30636|30601.5|299
1580971500000|2020-02-06 06:45:00|30637.5|30617.5|30647.7|30597.7|30650.2|30618.2|30632.1|30597.2|224
1580971800000|2020-02-06 06:50:00|30647.6|30597.6|30630.8|30610.8|30649.2|30615.8|30628.5|30594|332
1580972100000|2020-02-06 06:55:00|30630.7|30610.7|30634.8|30584.8|30645.2|30613|30623.9|30582.7|414
1580972400000|2020-02-06 07:00:00|30636.1|30586.1|30622.8|30602.8|30643|30603.7|30618.5|30581.4|691
1580972700000|2020-02-06 07:05:00|30636.7|30586.7|30623.3|30603.3|30641.8|30604.1|30619.6|30584.3|452
1580973000000|2020-02-06 07:10:00|30622.9|30602.9|30611.6|30591.6|30641|30606.1|30609|30578|492
1580973300000|2020-02-06 07:15:00|30612|30592|30612.3|30592.3|30612.7|30592.7|30608.5|30588.5|236
1580973600000|2020-02-06 07:20:00|30612.9|30592.9|30600.2|30580.2|30615.5|30593.6|30599.8|30565.3|356
1580973900000|2020-02-06 07:25:00|30600.1|30580.1|30596.6|30576.6|30602.7|30582.7|30593.3|30573.3|399
1580974200000|2020-02-06 07:30:00|30596.5|30576.5|30591.2|30571.2|30603.4|30583.4|30590.6|30570.6|464
1580974500000|2020-02-06 07:35:00|30591|30571|30604.2|30584.2|30627.7|30586.3|30590.3|30568.2|601
1580974800000|2020-02-06 07:40:00|30604.3|30584.3|30610.2|30590.2|30612.8|30592.8|30604.3|30584.3|380
1580975100000|2020-02-06 07:45:00|30611.4|30591.4|30606.4|30586.4|30612.6|30592.6|30605.7|30585.7|416
1580975400000|2020-02-06 07:50:00|30606.5|30586.5|30611|30591|30612.1|30592.1|30604.7|30584.7|377
1580975700000|2020-02-06 07:55:00|30610.9|30590.9|30654.5|30604.5|30661.5|30611.5|30607.5|30582.6|608
1580976000000|2020-02-06 08:00:00|30654.8|30604.8|30648|30628|30659.9|30628.5|30610.1|30590.1|864
1580976300000|2020-02-06 08:05:00|30647.4|30627.4|30664.3|30644.3|30671.5|30651.5|30643.2|30623.2|838
1580976600000|2020-02-06 08:10:00|30663.8|30643.8|30668.7|30648.7|30673.2|30653.2|30661.7|30641.7|643
1580976900000|2020-02-06 08:15:00|30668|30648|30668.8|30648.8|30670.9|30650.9|30662|30642|550
1580977200000|2020-02-06 08:20:00|30669|30649|30682.2|30662.2|30684.9|30664.9|30668.4|30648.4|581
1580977500000|2020-02-06 08:25:00|30682.1|30662.1|30682.9|30662.9|30686.7|30666.7|30678.3|30658.3|518
1580977800000|2020-02-06 08:30:00|30682.8|30662.8|30694.4|30674.4|30695.5|30675.5|30680.7|30660.7|597
1580978100000|2020-02-06 08:35:00|30694.7|30674.7|30695.3|30675.3|30696|30676|30691.3|30671.3|514
1580978400000|2020-02-06 08:40:00|30695.4|30675.4|30696.8|30676.8|30706.7|30686.7|30693.5|30673.5|562
1580978700000|2020-02-06 08:45:00|30696.7|30676.7|30695.1|30675.1|30699.2|30679.2|30692.6|30672.6|495
1580979000000|2020-02-06 08:50:00|30694.9|30674.9|30689.6|30669.6|30696.5|30676.5|30688.1|30668.1|420
1580979300000|2020-02-06 08:55:00|30689.7|30669.7|30696.7|30676.7|30702.6|30682.6|30688.5|30668.5|489
1580979600000|2020-02-06 09:00:00|30696.6|30676.6|30665.1|30645.1|30697.4|30677|30664.4|30642.5|598
1580979900000|2020-02-06 09:05:00|30664.5|30644.5|30664.6|30644.6|30672.5|30652.5|30663.3|30643.3|506
1580980200000|2020-02-06 09:10:00|30664.5|30644.5|30662.8|30642.8|30667.1|30647.1|30658.3|30638.3|598
1580980500000|2020-02-06 09:15:00|30662.9|30642.9|30641.4|30621.4|30663.9|30643.9|30641|30621|567
1580980800000|2020-02-06 09:20:00|30641.5|30621.5|30635.3|30615.3|30645.7|30625.7|30632.6|30612.6|522
1580981100000|2020-02-06 09:25:00|30635.5|30615.5|30643.4|30623.4|30643.5|30623.5|30632.5|30612.5|704
1580981400000|2020-02-06 09:30:00|30643.1|30623.1|30641.8|30621.8|30645.4|30625.4|30635.8|30615.8|583
1580981700000|2020-02-06 09:35:00|30641.7|30621.7|30639.3|30619.3|30642.8|30622.8|30633.5|30613.5|398
1580982000000|2020-02-06 09:40:00|30639.7|30619.7|30657.2|30637.2|30658.1|30638.1|30638.4|30618.4|552
1580982300000|2020-02-06 09:45:00|30657.4|30637.4|30658.4|30638.4|30660|30640|30652.4|30632.4|519
1580982600000|2020-02-06 09:50:00|30658.9|30638.9|30656.7|30636.7|30663.3|30643.3|30651.2|30631.2|587
1580982900000|2020-02-06 09:55:00|30656.3|30636.3|30655.9|30635.9|30658.2|30638.2|30652.1|30632.1|576
1580983200000|2020-02-06 10:00:00|30655.8|30635.8|30649.7|30629.7|30659.5|30639.5|30648.4|30628.4|626
1580983500000|2020-02-06 10:05:00|30650.6|30630.6|30642.4|30622.4|30650.6|30630.6|30640.4|30620.4|446
1580983800000|2020-02-06 10:10:00|30642.6|30622.6|30639.4|30619.4|30645.3|30625.3|30636.6|30616.6|520
1580984100000|2020-02-06 10:15:00|30639.3|30619.3|30638.8|30618.8|30642.2|30622.2|30635.8|30615.8|499
1580984400000|2020-02-06 10:20:00|30639|30619|30636.5|30616.5|30640.7|30620.7|30633.7|30613.7|377
1580984700000|2020-02-06 10:25:00|30636.8|30616.8|30633.2|30613.2|30637.3|30617.3|30630.8|30610.8|379
1580985000000|2020-02-06 10:30:00|30633.3|30613.3|30632.5|30612.5|30634.3|30614.3|30628.4|30608.4|375
1580985300000|2020-02-06 10:35:00|30631.6|30611.6|30635|30615|30636.6|30616.6|30631.1|30611.1|414
1580985600000|2020-02-06 10:40:00|30635.2|30615.2|30633.4|30613.4|30636.2|30616.2|30633|30613|369
1580985900000|2020-02-06 10:45:00|30634.3|30614.3|30640.3|30620.3|30642.6|30622.6|30633.8|30613.8|375
1580986200000|2020-02-06 10:50:00|30640.1|30620.1|30637.4|30617.4|30641|30621|30636.1|30616.1|383
1580986500000|2020-02-06 10:55:00|30637.1|30617.1|30627.7|30607.7|30638.9|30618.9|30622.7|30602.7|447
1580986800000|2020-02-06 11:00:00|30627.9|30607.9|30623.4|30603.4|30628.4|30608.4|30622.5|30602.5|402
1580987100000|2020-02-06 11:05:00|30623.8|30603.8|30630.4|30610.4|30630.4|30610.4|30622.3|30602.3|494
1580987400000|2020-02-06 11:10:00|30630.3|30610.3|30613.2|30593.2|30630.4|30610.4|30608.6|30588.6|445
1580987700000|2020-02-06 11:15:00|30614.1|30594.1|30613.4|30593.4|30619.7|30599.7|30612|30592|507
1580988000000|2020-02-06 11:20:00|30613.2|30593.2|30618.8|30598.8|30619.7|30599.7|30612.3|30592.3|361
1580988300000|2020-02-06 11:25:00|30618.9|30598.9|30625.7|30605.7|30629.4|30609.4|30613.8|30593.8|424
1580988600000|2020-02-06 11:30:00|30625.8|30605.8|30630.9|30610.9|30633.5|30613.5|30625.1|30605.1|441
1580988900000|2020-02-06 11:35:00|30631|30611|30636.1|30616.1|30639|30619|30629.2|30609.2|377
1580989200000|2020-02-06 11:40:00|30636|30616|30628.3|30608.3|30636.2|30616.2|30625.9|30605.9|423
1580989500000|2020-02-06 11:45:00|30628.1|30608.1|30627.9|30607.9|30632|30612|30626.5|30606.5|491
1580989800000|2020-02-06 11:50:00|30628.1|30608.1|30623.4|30603.4|30631.4|30611.4|30623.2|30603.2|383
1580990100000|2020-02-06 11:55:00|30623.5|30603.5|30621|30601|30625.5|30605.5|30620.4|30600.4|391
1580990400000|2020-02-06 12:00:00|30620.6|30600.6|30625.9|30605.9|30628.2|30608.2|30620.6|30600.6|241
1580990700000|2020-02-06 12:05:00|30626.5|30606.5|30621.7|30601.7|30627.4|30607.4|30620.1|30600.1|266
1580991000000|2020-02-06 12:10:00|30621.6|30601.6|30624.4|30604.4|30626.5|30606.5|30616.2|30596.2|439
1580991300000|2020-02-06 12:15:00|30624|30604|30619.6|30599.6|30624|30604|30619.1|30599.1|396
1580991600000|2020-02-06 12:20:00|30619.4|30599.4|30620.8|30600.8|30622.9|30602.9|30618.5|30598.5|361
1580991900000|2020-02-06 12:25:00|30620.7|30600.7|30615.2|30595.2|30620.9|30600.9|30612.7|30592.7|291
1580992200000|2020-02-06 12:30:00|30615.5|30595.5|30615.7|30595.7|30616.6|30596.6|30606.4|30586.4|431
1580992500000|2020-02-06 12:35:00|30615.9|30595.9|30620.3|30600.3|30620.9|30600.9|30610.7|30590.7|389
1580992800000|2020-02-06 12:40:00|30620.2|30600.2|30616.8|30596.8|30620.9|30600.9|30614.2|30594.2|417
1580993100000|2020-02-06 12:45:00|30616.7|30596.7|30627.9|30607.9|30631.6|30611.6|30616.6|30596.6|438
1580993400000|2020-02-06 12:50:00|30628|30608|30622.7|30602.7|30628.3|30608.3|30615.1|30595.1|413
1580993700000|2020-02-06 12:55:00|30622.6|30602.6|30613.9|30593.9|30639|30604.8|30612.4|30589|509
1580994000000|2020-02-06 13:00:00|30614.2|30594.2|30613.5|30593.5|30615.4|30595.4|30606.5|30586.5|495
1580994300000|2020-02-06 13:05:00|30613.9|30593.9|30609|30589|30616.3|30596.3|30606.5|30586.5|501
1580994600000|2020-02-06 13:10:00|30609.2|30589.2|30614.6|30594.6|30620.1|30600.1|30608.8|30588.8|511
1580994900000|2020-02-06 13:15:00|30615.5|30595.5|30616.6|30596.6|30617.7|30597.7|30607.9|30587.9|475
1580995200000|2020-02-06 13:20:00|30617.2|30597.2|30625.6|30605.6|30627.7|30607.7|30616.5|30596.5|476
1580995500000|2020-02-06 13:25:00|30625.3|30605.3|30610.1|30590.1|30628.5|30608.5|30609.3|30589.3|509
1580995800000|2020-02-06 13:30:00|30609.4|30589.4|30611.7|30591.7|30625.5|30592.5|30607|30573.7|456
1580996100000|2020-02-06 13:35:00|30611.8|30591.8|30609.6|30589.6|30614.7|30594.7|30606.5|30586.5|377
1580996400000|2020-02-06 13:40:00|30609.5|30589.5|30615|30595|30618|30598|30609|30589|495
1580996700000|2020-02-06 13:45:00|30614.9|30594.9|30613.4|30593.4|30620.6|30600.6|30613.4|30593.4|500
1580997000000|2020-02-06 13:50:00|30613.6|30593.6|30618.6|30598.6|30618.7|30598.7|30609.9|30589.9|458
1580997300000|2020-02-06 13:55:00|30618.2|30598.2|30614.6|30594.6|30620|30600|30612|30592|477
1580997600000|2020-02-06 14:00:00|30614.3|30594.3|30616|30596|30617.5|30597.5|30608.5|30588.5|401
1580997900000|2020-02-06 14:05:00|30615.6|30595.6|30619.7|30599.7|30624.6|30604.6|30614.4|30594.4|454
1580998200000|2020-02-06 14:10:00|30620.1|30600.1|30622.6|30602.6|30623.9|30603.9|30616.5|30596.5|387
1580998500000|2020-02-06 14:15:00|30622.5|30602.5|30639.4|30619.4|30639.9|30619.9|30622.5|30602.5|455
1580998800000|2020-02-06 14:20:00|30639.8|30619.8|30646.2|30626.2|30648.6|30628.6|30639|30619|421
1580999100000|2020-02-06 14:25:00|30646.3|30626.3|30649.8|30629.8|30653.7|30633.7|30644.4|30624.4|471
1580999400000|2020-02-06 14:30:00|30649|30629|30677.6|30657.6|30677.9|30657.9|30649|30629|615
1580999700000|2020-02-06 14:35:00|30677.3|30657.3|30671.2|30651.2|30681.4|30661.4|30666.1|30646.1|594
1581000000000|2020-02-06 14:40:00|30671.1|30651.1|30668.3|30648.3|30671.5|30651.5|30656.9|30636.9|703
1581000300000|2020-02-06 14:45:00|30668.2|30648.2|30667.2|30647.2|30671.5|30651.5|30664.7|30644.7|609
1581000600000|2020-02-06 14:50:00|30667|30647|30672.2|30652.2|30674.3|30654.3|30666.2|30646.2|582
1581000900000|2020-02-06 14:55:00|30672.3|30652.3|30699.1|30679.1|30699.3|30679.3|30670.1|30650.1|533
1581001200000|2020-02-06 15:00:00|30698.8|30678.8|30695.8|30675.8|30703.8|30683.8|30688.8|30668.8|623
1581001500000|2020-02-06 15:05:00|30695|30675|30696.8|30676.8|30704.3|30684.3|30694.1|30674.1|555
1581001800000|2020-02-06 15:10:00|30696.9|30676.9|30708.8|30688.8|30710.3|30690.3|30695.2|30675.2|523
1581002100000|2020-02-06 15:15:00|30708.9|30688.9|30713.3|30693.3|30717.6|30697.6|30702|30682|681
1581002400000|2020-02-06 15:20:00|30713.6|30693.6|30723.6|30703.6|30725.9|30705.9|30712|30692|634
1581002700000|2020-02-06 15:25:00|30723.3|30703.3|30735.5|30715.5|30736.7|30716.7|30720|30700|731
1581003000000|2020-02-06 15:30:00|30735.8|30715.8|30774.2|30754.2|30777.4|30757.4|30733.7|30713.7|861
1581003300000|2020-02-06 15:35:00|30774.3|30754.3|30764.5|30744.5|30777|30757|30764.4|30744.4|629
1581003600000|2020-02-06 15:40:00|30764.3|30744.3|30787|30767|30788.6|30768.6|30763.7|30743.7|577
1581003900000|2020-02-06 15:45:00|30787.1|30767.1|30811.9|30791.9|30812.1|30792.1|30784.3|30764.3|780
1581004200000|2020-02-06 15:50:00|30812.2|30792.2|30830.5|30810.5|30835.8|30815.8|30809.7|30789.7|858
1581004500000|2020-02-06 15:55:00|30830.2|30810.2|30787.4|30767.4|30831.8|30811.8|30783.1|30763.1|1006
1581004800000|2020-02-06 16:00:00|30787.1|30767.1|30768.4|30748.4|30791.1|30771.1|30767.1|30747.1|764
1581005100000|2020-02-06 16:05:00|30768.2|30748.2|30784.2|30764.2|30785.8|30765.8|30768|30748|618
1581005400000|2020-02-06 16:10:00|30784.5|30764.5|30793|30773|30795.4|30775.4|30774.7|30754.7|673
1581005700000|2020-02-06 16:15:00|30793.5|30773.5|30794.4|30774.4|30802|30782|30791.6|30771.6|625
1581006000000|2020-02-06 16:20:00|30794.3|30774.3|30785.1|30765.1|30795|30775|30784.5|30764.5|579
1581006300000|2020-02-06 16:25:00|30784.8|30764.8|30775.9|30755.9|30793.1|30773.1|30775.2|30755.2|656
1581006600000|2020-02-06 16:30:00|30776.8|30756.8|30771.4|30751.4|30781.5|30761.5|30766|30746|602
1581006900000|2020-02-06 16:35:00|30771.2|30751.2|30775|30755|30775.7|30755.7|30764.3|30744.3|551
1581007200000|2020-02-06 16:40:00|30775.2|30755.2|30784.4|30764.4|30786.1|30766.1|30772.3|30752.3|507
1581007500000|2020-02-06 16:45:00|30784|30764|30793.9|30773.9|30794.4|30774.4|30781.9|30761.9|395
1581007800000|2020-02-06 16:50:00|30794|30774|30797.8|30777.8|30798.4|30778.4|30789.2|30769.2|381
1581008100000|2020-02-06 16:55:00|30797.9|30777.9|30792.5|30772.5|30802.7|30782.7|30791.8|30771.8|548
1581008400000|2020-02-06 17:00:00|30792.8|30772.8|30796.9|30776.9|30799.3|30779.3|30789.8|30769.8|517
1581008700000|2020-02-06 17:05:00|30797.3|30777.3|30790.7|30770.7|30798.2|30778.2|30789.5|30769.5|412
1581009000000|2020-02-06 17:10:00|30790.6|30770.6|30793.5|30773.5|30793.7|30773.7|30786.6|30766.6|416
1581009300000|2020-02-06 17:15:00|30794|30774|30791.7|30771.7|30796.2|30776.2|30787.1|30767.1|488
1581009600000|2020-02-06 17:20:00|30791.8|30771.8|30790.4|30770.4|30795|30775|30785.5|30765.5|430
1581009900000|2020-02-06 17:25:00|30790.3|30770.3|30789.4|30769.4|30791.3|30771.3|30787.8|30767.8|298
1581010200000|2020-02-06 17:30:00|30789.3|30769.3|30793|30773|30794.5|30774.5|30787.5|30767.5|330
1581010500000|2020-02-06 17:35:00|30793.7|30773.7|30795.8|30775.8|30799.4|30779.4|30792.6|30772.6|339
1581010800000|2020-02-06 17:40:00|30796.4|30776.4|30792.6|30772.6|30796.7|30776.7|30790.9|30770.9|331
1581011100000|2020-02-06 17:45:00|30792.4|30772.4|30795.8|30775.8|30797|30777|30792.3|30772.3|350
1581011400000|2020-02-06 17:50:00|30796.1|30776.1|30796.5|30776.5|30797.4|30777.4|30792.8|30772.8|265
1581011700000|2020-02-06 17:55:00|30796.3|30776.3|30806.1|30786.1|30808.3|30788.3|30795.3|30775.3|434
1581012000000|2020-02-06 18:00:00|30805.8|30785.8|30805.8|30785.8|30807.8|30787.8|30802.1|30782.1|386
1581012300000|2020-02-06 18:05:00|30806.7|30786.7|30808.7|30788.7|30810.7|30790.7|30806.5|30786.5|292
1581012600000|2020-02-06 18:10:00|30808.8|30788.8|30806.2|30786.2|30813.1|30793.1|30805.8|30785.8|284
1581012900000|2020-02-06 18:15:00|30806|30786|30803.1|30783.1|30806.8|30786.8|30801.4|30781.4|303
1581013200000|2020-02-06 18:20:00|30801.8|30781.8|30798.1|30778.1|30803.1|30783.1|30797.5|30777.5|261
1581013500000|2020-02-06 18:25:00|30797.8|30777.8|30796.3|30776.3|30798.9|30778.9|30795|30775|265
1581013800000|2020-02-06 18:30:00|30796.7|30776.7|30796.5|30776.5|30799|30779|30794.1|30774.1|260
1581014100000|2020-02-06 18:35:00|30796.3|30776.3|30796.5|30776.5|30797.3|30777.3|30793.8|30773.8|225
1581014400000|2020-02-06 18:40:00|30795.2|30775.2|30796.6|30776.6|30797.5|30777.5|30792.5|30772.5|232
1581014700000|2020-02-06 18:45:00|30796.4|30776.4|30798.9|30778.9|30799.7|30779.7|30795.4|30775.4|270
1581015000000|2020-02-06 18:50:00|30799|30779|30806|30786|30806.1|30786.1|30798.6|30778.6|277
1581015300000|2020-02-06 18:55:00|30805.6|30785.6|30804.5|30784.5|30810.1|30790.1|30803.7|30783.7|283
1581015600000|2020-02-06 19:00:00|30805.7|30785.7|30806.2|30786.2|30808.5|30788.5|30802.4|30782.4|300
1581015900000|2020-02-06 19:05:00|30806.3|30786.3|30808|30788|30810.8|30790.8|30804.8|30784.8|314
1581016200000|2020-02-06 19:10:00|30807.5|30787.5|30808.5|30788.5|30810|30790|30804.6|30784.6|280
1581016500000|2020-02-06 19:15:00|30808.6|30788.6|30805.6|30785.6|30810|30790|30804.9|30784.9|327
1581016800000|2020-02-06 19:20:00|30805.1|30785.1|30805.6|30785.6|30807.3|30787.3|30803.5|30783.5|305
1581017100000|2020-02-06 19:25:00|30805.7|30785.7|30803.9|30783.9|30806|30786|30802.9|30782.9|286
1581017400000|2020-02-06 19:30:00|30803.7|30783.7|30804.2|30784.2|30806.5|30786.5|30801.4|30781.4|203
1581017700000|2020-02-06 19:35:00|30805|30785|30799.9|30779.9|30805|30785|30796.3|30776.3|282
1581018000000|2020-02-06 19:40:00|30800.3|30780.3|30800.6|30780.6|30802.8|30782.8|30799.9|30779.9|226
1581018300000|2020-02-06 19:45:00|30800.7|30780.7|30800.5|30780.5|30802.1|30782.1|30797.2|30777.2|253
1581018600000|2020-02-06 19:50:00|30800.4|30780.4|30800.3|30780.3|30803.3|30783.3|30799.6|30779.6|205
1581018900000|2020-02-06 19:55:00|30800.4|30780.4|30795.2|30775.2|30802.3|30782.3|30793|30773|326
1581019200000|2020-02-06 20:00:00|30795.3|30775.3|30789.3|30769.3|30796|30776|30788.6|30768.6|357
1581019500000|2020-02-06 20:05:00|30789.2|30769.2|30786.3|30766.3|30791.4|30771.4|30785.7|30765.7|237
1581019800000|2020-02-06 20:10:00|30786.4|30766.4|30784|30764|30788|30768|30782.3|30762.3|254
1581020100000|2020-02-06 20:15:00|30783.8|30763.8|30782.9|30762.9|30787.1|30767.1|30781.8|30761.8|302
1581020400000|2020-02-06 20:20:00|30782.8|30762.8|30781.3|30761.3|30783.7|30763.7|30777.9|30757.9|274
1581020700000|2020-02-06 20:25:00|30781.1|30761.1|30782.3|30762.3|30783.3|30763.3|30780.2|30760.2|267
1581021000000|2020-02-06 20:30:00|30781.9|30761.9|30781.3|30761.3|30784.3|30764.3|30778.9|30758.9|320
1581021300000|2020-02-06 20:35:00|30780.8|30760.8|30782.4|30762.4|30783.3|30763.3|30780.2|30760.2|286
1581021600000|2020-02-06 20:40:00|30782.5|30762.5|30789.5|30769.5|30790.1|30770.1|30781.3|30761.3|385
1581021900000|2020-02-06 20:45:00|30789.2|30769.2|30791|30771|30791.7|30771.7|30785.6|30765.6|397
1581022200000|2020-02-06 20:50:00|30790.8|30770.8|30795.9|30775.9|30796.7|30776.7|30789.9|30769.9|424
1581022500000|2020-02-06 20:55:00|30795.3|30775.3|30799.4|30779.4|30806.7|30786.7|30793.2|30773.2|439
1581022800000|2020-02-06 21:00:00|30799.6|30779.6|30799.8|30779.8|30800.8|30780.8|30798.1|30778.1|288
1581023100000|2020-02-06 21:05:00|30799.6|30779.6|30792.9|30772.9|30800.6|30780.6|30792.7|30772.7|267
1581023400000|2020-02-06 21:10:00|30793|30773|30794.2|30774.2|30796|30776|30791.3|30771.3|262
1581023700000|2020-02-06 21:15:00|30793.3|30773.3|30793.7|30773.7|30796|30776|30791.6|30771.6|260
1581024000000|2020-02-06 21:20:00|30793.8|30773.8|30791.6|30771.6|30793.8|30773.8|30791.1|30771.1|175
1581024300000|2020-02-06 21:25:00|30791.4|30771.4|30793.8|30773.8|30795|30775|30791.2|30771.2|194
1581024600000|2020-02-06 21:30:00|30793.5|30773.5|30796|30776|30810.7|30777.7|30793|30754.5|287
1581024900000|2020-02-06 21:35:00|30796.1|30776.1|30797.3|30777.3|30799.1|30779.1|30795.8|30775.8|211
1581025200000|2020-02-06 21:40:00|30797.2|30777.2|30794.2|30774.2|30811.8|30777.4|30794|30759.4|219
1581025500000|2020-02-06 21:45:00|30794.8|30774.8|30795.6|30775.6|30812.9|30777.4|30792.5|30757.6|235
1581025800000|2020-02-06 21:50:00|30795.3|30775.3|30809.7|30759.7|30813.7|30777.3|30793.5|30758.4|213
1581026100000|2020-02-06 21:55:00|30810.3|30760.3|30797.2|30742.7|30820.4|30770.4|30796.3|30741.7|372
1581026400000|2020-02-06 22:00:00|30796.4|30743.5|30788.3|30738.3|30807.1|30753|30788.3|30729|109
1581026700000|2020-02-06 22:05:00|30793|30729|30809.3|30741.3|30817.5|30747|30788|30720.3|298
1581027000000|2020-02-06 22:10:00|30809.1|30742.2|30810.3|30743.6|30817.7|30746.6|30802.6|30734.5|409
1581027300000|2020-02-06 22:15:00|30815.2|30742.2|30805|30744.3|30818.4|30748.4|30802.2|30729.8|369
1581027600000|2020-02-06 22:20:00|30804.5|30744.6|30805|30739.7|30806.6|30750|30796.9|30737.5|300
1581027900000|2020-02-06 22:25:00|30807.7|30738.2|30806.5|30743.5|30807.8|30751|30796.4|30737.8|242
1581028200000|2020-02-06 22:30:00|30806.8|30743.2|30804.6|30745.4|30807.2|30750|30796.4|30739.5|347
1581028500000|2020-02-06 22:35:00|30805.9|30742.7|30803|30744|30808.3|30749.7|30797.9|30739.5|272
1581028800000|2020-02-06 22:40:00|30803.7|30743.6|30805.1|30738.6|30808.3|30750|30801.6|30738.6|257
1581029100000|2020-02-06 22:45:00|30805.2|30743.5|30802.8|30744.3|30807|30749.5|30798.2|30740.9|257
1581029400000|2020-02-06 22:50:00|30803.1|30743.8|30799.5|30743.9|30805.3|30748.2|30797|30738.9|210
1581029700000|2020-02-06 22:55:00|30799.9|30743.3|30800.3|30743.6|30803|30748.9|30795.4|30736.5|222
1581030000000|2020-02-06 23:00:00|30800.2|30743.9|30798.4|30746.3|30803.9|30753.9|30794.6|30741.5|378
1581030300000|2020-02-06 23:05:00|30798.8|30746.6|30798|30748|30803.4|30753.3|30795|30741.1|240
1581030600000|2020-02-06 23:10:00|30800|30750|30798.5|30745.3|30802|30752|30794|30741.4|215
1581030900000|2020-02-06 23:15:00|30798.6|30744.8|30798.5|30748.5|30802.6|30752.6|30792|30739.2|219
1581031200000|2020-02-06 23:20:00|30798.1|30748.1|30795.2|30745.2|30799.8|30749.8|30792|30742|133
1581031500000|2020-02-06 23:25:00|30797.4|30747.4|30792|30742|30803.9|30753.9|30792|30741.3|176
1581031800000|2020-02-06 23:30:00|30801|30743.2|30791|30741|30802.2|30751.4|30791|30741|188
1581032100000|2020-02-06 23:35:00|30796.5|30743.4|30800|30750|30804.2|30752.7|30791|30741|119
1581032400000|2020-02-06 23:40:00|30799.6|30749.6|30799.8|30749.8|30803.5|30752.4|30793|30743|142
1581032700000|2020-02-06 23:45:00|30799.6|30749.2|30793|30743|30803.5|30753.5|30793|30743|106
1581033000000|2020-02-06 23:50:00|30792|30742|30792.5|30742.5|30800.9|30750.7|30792|30742|40
1581033300000|2020-02-06 23:55:00|30793|30743|30793|30743|30793|30743|30793|30743|1
1581033600000|2020-02-07 00:00:00|30801|30734.2|30806.2|30754.3|30809.6|30758.4|30792.5|30734.2|403
1581033900000|2020-02-07 00:05:00|30807.1|30748.7|30800|30750|30810.6|30760.2|30800|30746.1|187
1581034200000|2020-02-07 00:10:00|30807.5|30745.5|30804.3|30754.3|30810.8|30758.6|30798.5|30744.1|217
1581034500000|2020-02-07 00:15:00|30804.1|30754.1|30805.4|30755.4|30807.6|30757.6|30797|30745.2|224
1581034800000|2020-02-07 00:20:00|30805|30755|30803.9|30753.9|30806.5|30756.5|30798.5|30747.6|206
1581035100000|2020-02-07 00:25:00|30805.2|30755.2|30805|30754|30809.4|30759.4|30796|30745.8|285
1581035400000|2020-02-07 00:30:00|30802.7|30752.7|30802.7|30752.7|30806.1|30756.1|30799.7|30746.8|294
1581035700000|2020-02-07 00:35:00|30802|30752|30808.2|30751.3|30810.6|30759.1|30798.5|30748.5|300
1581036000000|2020-02-07 00:40:00|30805|30751.7|30804.6|30754.6|30810|30757.9|30797.5|30745.5|208
1581036300000|2020-02-07 00:45:00|30803.4|30753.4|30791|30741|30805|30754.9|30791|30740.3|255
1581036600000|2020-02-07 00:50:00|30797.6|30747.6|30797.7|30747.7|30807.5|30752.8|30793|30740.8|366
1581036900000|2020-02-07 00:55:00|30797.6|30747.6|30797.8|30745.6|30804.1|30753.4|30791|30739|386
1581037200000|2020-02-07 01:00:00|30797.9|30742.9|30799|30746.8|30804|30760.7|30780.7|30740|378
1581037500000|2020-02-07 01:05:00|30799.6|30745.5|30793.8|30743.8|30802|30751.2|30790|30739.8|531
1581037800000|2020-02-07 01:10:00|30794.3|30744.3|30794.9|30743.5|30799.6|30748.6|30789.1|30739.1|603
1581038100000|2020-02-07 01:15:00|30796.4|30742.5|30797.4|30747.4|30798.2|30748.2|30788|30738|529
1581038400000|2020-02-07 01:20:00|30797|30747|30788|30738|30803.5|30753.5|30788|30738|611
1581038700000|2020-02-07 01:25:00|30792.1|30742.1|30793.5|30741.7|30799.3|30748.9|30788|30738|484
1581039000000|2020-02-07 01:30:00|30792.2|30742.2|30794.9|30744.9|30801.1|30751.1|30789|30739|492
1581039300000|2020-02-07 01:35:00|30793.7|30742.1|30788|30738|30800|30749.7|30788|30738|473
1581039600000|2020-02-07 01:40:00|30794.1|30744.1|30793.9|30743.9|30801.2|30751.2|30791.9|30739.3|630
1581039900000|2020-02-07 01:45:00|30794.3|30741.7|30795.1|30744.8|30798.9|30748.9|30791.1|30740.8|538
1581040200000|2020-02-07 01:50:00|30795.2|30743.4|30794.8|30744.8|30800.8|30750.8|30792.4|30741|525
1581040500000|2020-02-07 01:55:00|30795.3|30744.4|30794|30744|30799.2|30749.2|30792.8|30741.8|641
1581040800000|2020-02-07 02:00:00|30792.8|30742.8|30795.5|30743.4|30799.1|30747.4|30792.5|30739.4|538
1581041100000|2020-02-07 02:05:00|30795.4|30743|30795.3|30745.3|30797.4|30747.4|30792.5|30740.3|438
1581041400000|2020-02-07 02:10:00|30795|30745|30796.9|30746.9|30798.1|30748.1|30792.7|30742.7|388
1581041700000|2020-02-07 02:15:00|30797|30747|30798.3|30748.3|30798.4|30748.4|30793.2|30741.8|481
1581042000000|2020-02-07 02:20:00|30797|30747|30794.8|30744.8|30799.8|30749.8|30792.8|30742.6|438
1581042300000|2020-02-07 02:25:00|30795.4|30745.4|30792.8|30742.8|30798.2|30748.2|30790.9|30740.9|452
1581042600000|2020-02-07 02:30:00|30792.6|30742.6|30789.1|30739.1|30795.7|30745.7|30788.9|30738.9|440
1581042900000|2020-02-07 02:35:00|30789.3|30739.3|30789.7|30739.7|30797.8|30747.8|30788.6|30738.6|465
1581043200000|2020-02-07 02:40:00|30789.9|30739.9|30793.4|30743.4|30796|30758.9|30777|30739.1|486
1581043500000|2020-02-07 02:45:00|30793.6|30743.6|30790.6|30740.6|30796.6|30756.4|30775.1|30737.8|384
1581043800000|2020-02-07 02:50:00|30790.5|30740.5|30793.4|30743.4|30799.4|30749.4|30788.5|30738.5|348
1581044100000|2020-02-07 02:55:00|30795.2|30745.2|30787.3|30737.3|30797|30747|30787.3|30737.3|465
1581044400000|2020-02-07 03:00:00|30789.7|30739.7|30790.8|30740.8|30795|30745|30785.3|30735.3|421
1581044700000|2020-02-07 03:05:00|30790.9|30740.9|30794.8|30744.8|30797.1|30756.3|30774.5|30736.5|399
1581045000000|2020-02-07 03:10:00|30794.6|30744.6|30794.2|30744.2|30800.1|30757.6|30775.5|30736.8|392
1581045300000|2020-02-07 03:15:00|30792.4|30742.4|30792.7|30742.7|30801.3|30762.5|30775|30740.8|362
1581045600000|2020-02-07 03:20:00|30793|30743|30793.2|30743.2|30795.9|30758.2|30771.2|30736.6|387
1581045900000|2020-02-07 03:25:00|30794.3|30744.3|30791.1|30741.1|30796.6|30761.7|30774|30739.2|376
1581046200000|2020-02-07 03:30:00|30790.9|30740.9|30789.4|30739.4|30795.7|30756.7|30773.4|30738|332
1581046500000|2020-02-07 03:35:00|30789.9|30739.9|30771|30751|30800.1|30755.7|30771|30737.2|283
1581046800000|2020-02-07 03:40:00|30790|30740|30792.8|30742.8|30795.6|30758.3|30772.6|30737.3|383
1581047100000|2020-02-07 03:45:00|30795.1|30745.1|30778.4|30758.4|30797.2|30758.4|30773|30739.1|414
1581047400000|2020-02-07 03:50:00|30779|30759|30795.5|30745.5|30800.3|30762.8|30776|30741.2|337
1581047700000|2020-02-07 03:55:00|30793.6|30743.6|30794.7|30744.7|30801.7|30763.7|30779.4|30741.5|422
1581048000000|2020-02-07 04:00:00|30794.5|30744.5|30795.9|30745.9|30800.4|30750.4|30791.9|30741.9|437
1581048300000|2020-02-07 04:05:00|30796|30746|30794.5|30744.5|30803.8|30764.2|30779|30743|363
1581048600000|2020-02-07 04:10:00|30795.6|30745.6|30797.7|30747.7|30802.1|30759.6|30779.5|30741.5|401
1581048900000|2020-02-07 04:15:00|30796.3|30746.3|30795.7|30745.7|30799.6|30764.8|30780|30743.6|310
1581049200000|2020-02-07 04:20:00|30795.8|30745.8|30796.3|30746.3|30798.5|30760.7|30780|30743.4|312
1581049500000|2020-02-07 04:25:00|30796|30746|30796.6|30746.6|30800.4|30762.6|30781|30743.9|314
1581049800000|2020-02-07 04:30:00|30797|30747|30795.9|30745.9|30801.7|30762.7|30781|30744.9|301
1581050100000|2020-02-07 04:35:00|30797.6|30747.6|30785.4|30765.4|30802.7|30765.5|30782.5|30745.9|319
1581050400000|2020-02-07 04:40:00|30785.2|30765.2|30786|30766|30805.6|30767.1|30784.5|30748.5|343
1581050700000|2020-02-07 04:45:00|30800.4|30750.4|30804.4|30754.4|30806.1|30769.4|30784.5|30744.7|279
1581051000000|2020-02-07 04:50:00|30802.9|30752.9|30803|30753|30809.3|30766|30786|30748.9|403
1581051300000|2020-02-07 04:55:00|30802.5|30752.5|30796.1|30746.1|30805.9|30765.9|30782|30745.7|352
1581051600000|2020-02-07 05:00:00|30796.4|30746.4|30795|30745|30800.9|30764.3|30780.9|30743.6|293
1581051900000|2020-02-07 05:05:00|30795.3|30745.3|30791.9|30741.9|30799.8|30764.4|30778.5|30741.4|318
1581052200000|2020-02-07 05:10:00|30791.6|30741.6|30794.4|30744.4|30799.4|30761.8|30776.5|30740.3|310
1581052500000|2020-02-07 05:15:00|30794.5|30744.5|30780.9|30760.9|30799.8|30764.2|30780.8|30742.7|327
1581052800000|2020-02-07 05:20:00|30781|30761|30794.9|30744.9|30802.5|30761.5|30781|30743.4|321
1581053100000|2020-02-07 05:25:00|30795.5|30745.5|30797.5|30747.5|30799.3|30762.9|30779.5|30743.1|250
1581053400000|2020-02-07 05:30:00|30797.2|30747.2|30793.2|30743.2|30799|30759.6|30778|30740.6|365
1581053700000|2020-02-07 05:35:00|30793.6|30743.6|30778.9|30758.9|30799.8|30760.9|30778.5|30741.9|182
1581054000000|2020-02-07 05:40:00|30779.1|30759.1|30793.5|30743.5|30797.6|30761|30778.5|30742.4|230
1581054300000|2020-02-07 05:45:00|30793.8|30743.8|30796.2|30746.2|30799.4|30762.7|30780.8|30743.8|283
1581054600000|2020-02-07 05:50:00|30796.1|30746.1|30796.8|30746.8|30801.3|30762.4|30781|30744.5|293
1581054900000|2020-02-07 05:55:00|30796.7|30746.7|30797.4|30747.4|30802.2|30763.6|30782.4|30745.8|325
1581055200000|2020-02-07 06:00:00|30797.1|30747.1|30798.9|30748.9|30800.9|30766.3|30778.5|30743.3|490
1581055500000|2020-02-07 06:05:00|30799.1|30749.1|30803.3|30753.3|30804.8|30771.3|30783.5|30748.9|404
1581055800000|2020-02-07 06:10:00|30803.1|30753.1|30789.5|30769.5|30807.1|30773|30786|30751.1|250
1581056100000|2020-02-07 06:15:00|30805.7|30755.7|30806.5|30756.5|30808.5|30775|30788.3|30754.3|260
1581056400000|2020-02-07 06:20:00|30806.3|30756.3|30813.1|30763.1|30815.6|30779|30791|30756.1|412
1581056700000|2020-02-07 06:25:00|30812.4|30762.4|30811.1|30761.1|30814.6|30776.9|30791|30754|550
1581057000000|2020-02-07 06:30:00|30811.3|30761.3|30793.2|30773.2|30813.6|30779.4|30791.5|30758.3|480
1581057300000|2020-02-07 06:35:00|30793.7|30773.7|30788.5|30768.5|30812.1|30776|30788.5|30754.6|386
1581057600000|2020-02-07 06:40:00|30806.5|30756.5|30808.2|30758.2|30811.1|30776.6|30788.5|30754.1|399
1581057900000|2020-02-07 06:45:00|30808.5|30758.5|30801.5|30751.5|30813.7|30780.6|30782.2|30747.4|442
1581058200000|2020-02-07 06:50:00|30802|30752|30802.5|30752.5|30806|30770.1|30782.7|30749.7|398
1581058500000|2020-02-07 06:55:00|30804.8|30754.8|30803.1|30753.1|30805.2|30768.9|30783.9|30750.1|411
1581058800000|2020-02-07 07:00:00|30802.6|30752.6|30791.2|30771.2|30810|30773.1|30786.6|30751|605
1581059100000|2020-02-07 07:05:00|30791.1|30771.1|30798.4|30778.4|30811.7|30779.6|30790.9|30756.6|416
1581059400000|2020-02-07 07:10:00|30797.3|30777.3|30838.3|30788.3|30843.2|30807.9|30796.7|30767.5|705
1581059700000|2020-02-07 07:15:00|30838|30788|30845.5|30825.5|30867.6|30830.8|30826.2|30786.5|618
1581060000000|2020-02-07 07:20:00|30846.3|30826.3|30846.5|30826.5|30870.2|30838.8|30843.5|30808.9|543
1581060300000|2020-02-07 07:25:00|30846.4|30826.4|30838.4|30818.4|30847.2|30827.2|30835.9|30815.9|584
1581060600000|2020-02-07 07:30:00|30840|30820|30842|30822|30845.8|30825.8|30834.7|30814.7|579
1581060900000|2020-02-07 07:35:00|30842.1|30822.1|30844.2|30824.2|30848|30828|30840.1|30820.1|613
1581061200000|2020-02-07 07:40:00|30844|30824|30840.8|30820.8|30850.2|30830.2|30839.6|30819.6|672
1581061500000|2020-02-07 07:45:00|30839.3|30819.3|30847.9|30827.9|30850.9|30830.9|30839.3|30819.3|648
1581061800000|2020-02-07 07:50:00|30847.5|30827.5|30857.5|30837.5|30858.5|30838.5|30847.4|30827.4|572
1581062100000|2020-02-07 07:55:00|30858|30838|30861.3|30841.3|30862|30842|30849.6|30829.6|692
1581062400000|2020-02-07 08:00:00|30859.6|30839.6|30867.2|30847.2|30869.5|30849.5|30857.2|30837.2|722
1581062700000|2020-02-07 08:05:00|30867.7|30847.7|30875.3|30855.3|30877.6|30857.6|30865.9|30845.9|750
1581063000000|2020-02-07 08:10:00|30875.4|30855.4|30855.6|30835.6|30876.5|30856.5|30853.9|30833.9|650
1581063300000|2020-02-07 08:15:00|30855.9|30835.9|30856.1|30836.1|30857.5|30837.5|30848.8|30828.8|602
1581063600000|2020-02-07 08:20:00|30856.9|30836.9|30856.6|30836.6|30859.4|30839.4|30850.3|30830.3|530
1581063900000|2020-02-07 08:25:00|30856.3|30836.3|30857.5|30837.5|30861.3|30841.3|30853.1|30833.1|618
1581064200000|2020-02-07 08:30:00|30857.3|30837.3|30861.8|30841.8|30868.1|30848.1|30841.3|30821.3|662
1581064500000|2020-02-07 08:35:00|30861.1|30841.1|30860.1|30840.1|30868.3|30848.3|30856.7|30836.7|569
1581064800000|2020-02-07 08:40:00|30860.2|30840.2|30859.7|30839.7|30863.3|30843.3|30858.7|30838.7|342
1581065100000|2020-02-07 08:45:00|30859|30839|30858.9|30838.9|30866.4|30846.4|30855.1|30835.1|523
1581065400000|2020-02-07 08:50:00|30859.1|30839.1|30858.4|30838.4|30860.5|30840.5|30856.2|30836.2|404
1581065700000|2020-02-07 08:55:00|30858.5|30838.5|30932.8|30912.8|30962.7|30917.5|30857.7|30837.7|601
1581066000000|2020-02-07 09:00:00|30932.4|30912.4|30919.5|30899.5|30937.1|30917.1|30917.5|30897.5|707
1581066300000|2020-02-07 09:05:00|30918.6|30898.6|30932.2|30912.2|30943.9|30923.9|30917.7|30897.7|525
1581066600000|2020-02-07 09:10:00|30931.6|30911.6|30932|30912|30966.8|30933.3|30925|30905|655
1581066900000|2020-02-07 09:15:00|30931.7|30911.7|30924.3|30904.3|30932.7|30912.7|30917.3|30897.3|532
1581067200000|2020-02-07 09:20:00|30925.6|30905.6|30927.8|30907.8|30941.5|30921.5|30923.1|30903.1|504
1581067500000|2020-02-07 09:25:00|30927.4|30907.4|30936.8|30916.8|30940.9|30920.9|30926.3|30906.3|554
1581067800000|2020-02-07 09:30:00|30936.9|30916.9|30935.8|30915.8|30938.7|30918.7|30926.9|30906.9|634
1581068100000|2020-02-07 09:35:00|30935.7|30915.7|30937.4|30917.4|30941.1|30921.1|30934.5|30914.5|575
1581068400000|2020-02-07 09:40:00|30937.3|30917.3|30930.7|30910.7|30939.4|30919.4|30927.3|30907.3|572
1581068700000|2020-02-07 09:45:00|30931.4|30911.4|30939|30919|30939.3|30919.3|30927.3|30907.3|523
1581069000000|2020-02-07 09:50:00|30938.9|30918.9|30939.2|30919.2|30942.3|30922.3|30929.3|30909.3|545
1581069300000|2020-02-07 09:55:00|30939.3|30919.3|30944.9|30924.9|30948.1|30928.1|30936.8|30916.8|577
1581069600000|2020-02-07 10:00:00|30945.1|30925.1|30936.2|30916.2|30945.6|30925.6|30936|30916|510
1581069900000|2020-02-07 10:05:00|30936.3|30916.3|30947|30927|30949.2|30929.2|30935.6|30915.6|494
1581070200000|2020-02-07 10:10:00|30947.1|30927.1|30973.5|30953.5|30978.7|30958.7|30944.6|30924.6|739
1581070500000|2020-02-07 10:15:00|30973.6|30953.6|30960|30940|30973.6|30953.6|30959.1|30939.1|626
1581070800000|2020-02-07 10:20:00|30959.9|30939.9|30950.7|30930.7|30960.8|30940.8|30946.1|30926.1|682
1581071100000|2020-02-07 10:25:00|30950.8|30930.8|30963.1|30943.1|30966.7|30946.7|30949|30929|599
1581071400000|2020-02-07 10:30:00|30963|30943|30955.9|30935.9|30968.2|30948.2|30955.6|30935.6|637
1581071700000|2020-02-07 10:35:00|30955.7|30935.7|30949.5|30929.5|30963.6|30943.6|30946.6|30926.6|586
1581072000000|2020-02-07 10:40:00|30949.4|30929.4|30948.4|30928.4|30957.5|30937.5|30946.1|30926.1|566
1581072300000|2020-02-07 10:45:00|30948.9|30928.9|30945.3|30925.3|30952.5|30932.5|30942.2|30922.2|523
1581072600000|2020-02-07 10:50:00|30945.6|30925.6|30956.6|30936.6|30956.6|30936.6|30942.1|30922.1|494
1581072900000|2020-02-07 10:55:00|30956.5|30936.5|30942.2|30922.2|30956.5|30936.5|30940.8|30920.8|446
1581073200000|2020-02-07 11:00:00|30942.5|30922.5|30949.6|30929.6|30953.5|30933.5|30939.2|30919.2|569
1581073500000|2020-02-07 11:05:00|30949.8|30929.8|30947.8|30927.8|30953.4|30933.4|30944.4|30924.4|345
1581073800000|2020-02-07 11:10:00|30947.7|30927.7|30944.6|30924.6|30947.9|30927.9|30943.4|30923.4|324
1581074100000|2020-02-07 11:15:00|30944.2|30924.2|30949|30929|30950.6|30930.6|30941|30921|440
1581074400000|2020-02-07 11:20:00|30949.1|30929.1|30937.7|30917.7|30949.9|30929.9|30937|30917|462
1581074700000|2020-02-07 11:25:00|30937.9|30917.9|30934|30914|30944|30924|30933.6|30913.6|398
1581075000000|2020-02-07 11:30:00|30934.1|30914.1|30932.2|30912.2|30935.9|30915.9|30931.7|30911.7|379
1581075300000|2020-02-07 11:35:00|30932.4|30912.4|30938.7|30918.7|30939.3|30919.3|30931.5|30911.5|461
1581075600000|2020-02-07 11:40:00|30938.5|30918.5|30925.9|30905.9|30938.5|30918.5|30925.1|30905.1|375
1581075900000|2020-02-07 11:45:00|30925.5|30905.5|30937.8|30917.8|30939.8|30919.8|30922.2|30902.2|496
1581076200000|2020-02-07 11:50:00|30937.7|30917.7|30942.2|30922.2|30942.7|30922.7|30934.8|30914.8|393
1581076500000|2020-02-07 11:55:00|30942.1|30922.1|30943.2|30923.2|30946.4|30926.4|30938|30918|417
1581076800000|2020-02-07 12:00:00|30943.1|30923.1|30943.4|30923.4|30947.8|30927.8|30941.7|30921.7|390
1581077100000|2020-02-07 12:05:00|30943.2|30923.2|30934.6|30914.6|30943.6|30923.6|30934|30914|425
1581077400000|2020-02-07 12:10:00|30934.5|30914.5|30924.5|30904.5|30939.8|30919.8|30923.3|30903.3|456
1581077700000|2020-02-07 12:15:00|30924.6|30904.6|30923.6|30903.6|30926.7|30906.7|30918.1|30898.1|425
1581078000000|2020-02-07 12:20:00|30923.9|30903.9|30906.5|30886.5|30924|30904|30902.7|30882.7|499
1581078300000|2020-02-07 12:25:00|30905.6|30885.6|30911.6|30891.6|30925.4|30905.4|30904.9|30884.9|522
1581078600000|2020-02-07 12:30:00|30909.6|30889.6|30902.4|30882.4|30911|30891|30902.3|30882.3|452
1581078900000|2020-02-07 12:35:00|30902.9|30882.9|30903.6|30883.6|30905.7|30885.7|30898.9|30878.9|405
1581079200000|2020-02-07 12:40:00|30903.3|30883.3|30903.2|30883.2|30907.7|30887.7|30896.6|30876.6|457
1581079500000|2020-02-07 12:45:00|30903.4|30883.4|30896.9|30876.9|30906.1|30886.1|30895.9|30875.9|502
1581079800000|2020-02-07 12:50:00|30896.8|30876.8|30869.7|30849.7|30897.3|30877.3|30868.4|30848.4|515
1581080100000|2020-02-07 12:55:00|30869.9|30849.9|30846.4|30826.4|30870.3|30850.3|30845.8|30825.8|642
1581080400000|2020-02-07 13:00:00|30846.6|30826.6|30849.1|30829.1|30855.4|30835.4|30844.2|30824.2|602
1581080700000|2020-02-07 13:05:00|30849.3|30829.3|30842.6|30822.6|30851.8|30831.8|30838.2|30818.2|600
1581081000000|2020-02-07 13:10:00|30843|30823|30836.6|30816.6|30848.4|30828.4|30834.6|30814.6|508
1581081300000|2020-02-07 13:15:00|30836.5|30816.5|30832.6|30812.6|30842.1|30822.1|30831.8|30811.8|528
1581081600000|2020-02-07 13:20:00|30832.3|30812.3|30845.2|30825.2|30846.2|30826.2|30831.6|30811.6|478
1581081900000|2020-02-07 13:25:00|30845.1|30825.1|30903.3|30815|30906|30847.9|30843.4|30812|608
1581082200000|2020-02-07 13:30:00|30901.4|30809|30854.3|30834.3|30923|30859|30852.7|30807.6|1123
1581082500000|2020-02-07 13:35:00|30853.8|30833.8|30858.9|30838.9|30859.2|30839.2|30843.6|30823.6|861
1581082800000|2020-02-07 13:40:00|30859.3|30839.3|30882.4|30862.4|30893.7|30862.9|30858.9|30838.9|867
1581083100000|2020-02-07 13:45:00|30883.9|30863.9|30910.6|30890.6|30917.2|30897.2|30870.7|30850.7|828
1581083400000|2020-02-07 13:50:00|30910.5|30890.5|30906.7|30886.7|30911.6|30891.6|30899.6|30879.6|604
1581083700000|2020-02-07 13:55:00|30906|30886|30906.1|30886.1|30907|30887|30885.5|30865.5|668
1581084000000|2020-02-07 14:00:00|30904.4|30884.4|30913.7|30893.7|30917.5|30897.5|30900.9|30880.9|559
1581084300000|2020-02-07 14:05:00|30913.8|30893.8|30934.3|30914.3|30939.8|30919.8|30912.5|30892.5|788
1581084600000|2020-02-07 14:10:00|30934.1|30914.1|30939.3|30919.3|30942.1|30922.1|30925.2|30905.2|673
1581084900000|2020-02-07 14:15:00|30939.5|30919.5|30934.1|30914.1|30942.6|30922.6|30930.9|30910.9|632
1581085200000|2020-02-07 14:20:00|30934.4|30914.4|30925|30905|30938|30918|30919.5|30899.5|586
1581085500000|2020-02-07 14:25:00|30923|30903|30923.9|30903.9|30926.2|30906.2|30912.8|30892.8|624
1581085800000|2020-02-07 14:30:00|30923.8|30903.8|30893.2|30873.2|30925.9|30905.9|30887.6|30867.6|949
1581086100000|2020-02-07 14:35:00|30894.5|30874.5|30905.9|30885.9|30906.7|30886.7|30884.8|30864.8|897
1581086400000|2020-02-07 14:40:00|30906|30886|30891.8|30871.8|30916.3|30896.3|30890.3|30870.3|852
1581086700000|2020-02-07 14:45:00|30892|30872|30904.1|30884.1|30909.4|30889.4|30879.8|30859.8|845
1581087000000|2020-02-07 14:50:00|30904.7|30884.7|30915.3|30895.3|30918.1|30898.1|30899.7|30879.7|618
1581087300000|2020-02-07 14:55:00|30916|30896|30907.5|30887.5|30917|30897|30901.9|30881.9|604
1581087600000|2020-02-07 15:00:00|30908.3|30888.3|30905|30885|30923.3|30903.3|30903|30883|895
1581087900000|2020-02-07 15:05:00|30904.6|30884.6|30925.3|30905.3|30932.8|30912.8|30904.4|30884.4|749
1581088200000|2020-02-07 15:10:00|30924.3|30904.3|30926.1|30906.1|30932.8|30912.8|30923.9|30903.9|573
1581088500000|2020-02-07 15:15:00|30925.9|30905.9|30931|30911|30932.3|30912.3|30916.9|30896.9|520
1581088800000|2020-02-07 15:20:00|30931.2|30911.2|30924.4|30904.4|30935.7|30915.7|30922.4|30902.4|632
1581089100000|2020-02-07 15:25:00|30924.2|30904.2|30916.8|30896.8|30931.8|30911.8|30916|30896|775
1581089400000|2020-02-07 15:30:00|30916.9|30896.9|30905|30885|30921.4|30901.4|30902.6|30882.6|696
1581089700000|2020-02-07 15:35:00|30904.9|30884.9|30903.8|30883.8|30907.7|30887.7|30898.5|30878.5|644
1581090000000|2020-02-07 15:40:00|30903.9|30883.9|30867.2|30847.2|30905.2|30885.2|30860.5|30840.5|1005
1581090300000|2020-02-07 15:45:00|30867.7|30847.7|30875.6|30855.6|30878|30858|30858.6|30838.6|841
1581090600000|2020-02-07 15:50:00|30876.1|30856.1|30875.4|30855.4|30886.3|30866.3|30870|30850|769
1581090900000|2020-02-07 15:55:00|30875.3|30855.3|30877.4|30857.4|30896.7|30862.7|30852.3|30832.3|943
1581091200000|2020-02-07 16:00:00|30877|30857|30879.6|30859.6|30883.4|30863.4|30874.6|30854.6|752
1581091500000|2020-02-07 16:05:00|30879.5|30859.5|30885.6|30865.6|30889|30869|30878.1|30858.1|607
1581091800000|2020-02-07 16:10:00|30885.9|30865.9|30892.9|30872.9|30897.5|30877.5|30882.6|30862.6|604
1581092100000|2020-02-07 16:15:00|30892.5|30872.5|30893.3|30873.3|30893.6|30873.6|30881.7|30861.7|709
1581092400000|2020-02-07 16:20:00|30894|30874|30887.7|30867.7|30900.2|30880.2|30883.9|30863.9|640
1581092700000|2020-02-07 16:25:00|30887.2|30867.2|30907.3|30887.3|30908.4|30888.4|30887|30867|674
1581093000000|2020-02-07 16:30:00|30907.4|30887.4|30903|30883|30911.9|30891.9|30899.7|30879.7|541
1581093300000|2020-02-07 16:35:00|30902.8|30882.8|30900.4|30880.4|30910.1|30890.1|30894.1|30874.1|644
1581093600000|2020-02-07 16:40:00|30901.1|30881.1|30891.7|30871.7|30906.5|30886.5|30891.1|30871.1|667
1581093900000|2020-02-07 16:45:00|30891.5|30871.5|30881|30861|30893.1|30873.1|30873.2|30853.2|547
1581094200000|2020-02-07 16:50:00|30881.6|30861.6|30882.6|30862.6|30893.5|30873.5|30874.5|30854.5|574
1581094500000|2020-02-07 16:55:00|30882.2|30862.2|30889.3|30869.3|30898.7|30878.7|30882.2|30862.2|614
1581094800000|2020-02-07 17:00:00|30888.8|30868.8|30897.9|30877.9|30898|30878|30887.1|30867.1|431
1581095100000|2020-02-07 17:05:00|30898.1|30878.1|30924|30904|30944.5|30909.7|30898.1|30878.1|485
1581095400000|2020-02-07 17:10:00|30923.9|30903.9|30929.1|30909.1|30929.9|30909.9|30921.3|30901.3|358
1581095700000|2020-02-07 17:15:00|30928.9|30908.9|30925.5|30905.5|30929.2|30909.2|30923.8|30903.8|323
1581096000000|2020-02-07 17:20:00|30926.6|30906.6|30927.4|30907.4|30929.1|30909.1|30922.5|30902.5|389
1581096300000|2020-02-07 17:25:00|30926.5|30906.5|30930.6|30910.6|30931.6|30911.6|30925.2|30905.2|382
1581096600000|2020-02-07 17:30:00|30929.9|30909.9|30926.7|30906.7|30931.9|30911.9|30924.9|30904.9|423
1581096900000|2020-02-07 17:35:00|30926.5|30906.5|30932.3|30912.3|30932.7|30912.7|30925.7|30905.7|380
1581097200000|2020-02-07 17:40:00|30932.4|30912.4|30932.6|30912.6|30934.9|30914.9|30930|30910|342
1581097500000|2020-02-07 17:45:00|30932.3|30912.3|30934.2|30914.2|30936.5|30916.5|30931.6|30911.6|314
1581097800000|2020-02-07 17:50:00|30934.5|30914.5|30936.4|30916.4|30941.3|30921.3|30933.6|30913.6|385
1581098100000|2020-02-07 17:55:00|30936.7|30916.7|30943.4|30923.4|30944.9|30924.9|30933.9|30913.9|503
1581098400000|2020-02-07 18:00:00|30945.3|30925.3|30940.8|30920.8|30946.6|30926.6|30934.6|30914.6|544
1581098700000|2020-02-07 18:05:00|30941|30921|30935.9|30915.9|30941|30921|30933.9|30913.9|366
1581099000000|2020-02-07 18:10:00|30935.8|30915.8|30939.5|30919.5|30940|30920|30932.4|30912.4|400
1581099300000|2020-02-07 18:15:00|30939.4|30919.4|30942.2|30922.2|30944.2|30924.2|30938.5|30918.5|322
1581099600000|2020-02-07 18:20:00|30942|30922|30941.1|30921.1|30943.9|30923.9|30940.4|30920.4|251
1581099900000|2020-02-07 18:25:00|30940.9|30920.9|30935.7|30915.7|30942.3|30922.3|30935.1|30915.1|259
1581100200000|2020-02-07 18:30:00|30935.8|30915.8|30932.5|30912.5|30935.8|30915.8|30927.8|30907.8|324
1581100500000|2020-02-07 18:35:00|30932.6|30912.6|30940|30920|30941.9|30921.9|30930.7|30910.7|430
1581100800000|2020-02-07 18:40:00|30939.9|30919.9|30939.3|30919.3|30941.9|30921.9|30938.6|30918.6|279
1581101100000|2020-02-07 18:45:00|30939.4|30919.4|30944.2|30924.2|30944.8|30924.8|30936.9|30916.9|325
1581101400000|2020-02-07 18:50:00|30944.1|30924.1|30947|30927|30947.1|30927.1|30941.9|30921.9|255
1581101700000|2020-02-07 18:55:00|30946.6|30926.6|30943.9|30923.9|30947.4|30927.4|30943.9|30923.9|221
1581102000000|2020-02-07 19:00:00|30944.1|30924.1|30941.5|30921.5|30944.6|30924.6|30940.6|30920.6|398
1581102300000|2020-02-07 19:05:00|30941.4|30921.4|30941.4|30921.4|30944.8|30924.8|30940.9|30920.9|374
1581102600000|2020-02-07 19:10:00|30941.5|30921.5|30941|30921|30943.4|30923.4|30939.4|30919.4|276
1581102900000|2020-02-07 19:15:00|30940.8|30920.8|30936.1|30916.1|30943|30923|30934.1|30914.1|378
1581103200000|2020-02-07 19:20:00|30936|30916|30936.5|30916.5|30937.1|30917.1|30932.5|30912.5|387
1581103500000|2020-02-07 19:25:00|30936.4|30916.4|30935|30915|30936.9|30916.9|30933.8|30913.8|287
1581103800000|2020-02-07 19:30:00|30935.1|30915.1|30935.3|30915.3|30937.3|30917.3|30934.4|30914.4|323
1581104100000|2020-02-07 19:35:00|30935.4|30915.4|30933.5|30913.5|30935.4|30915.4|30930.7|30910.7|280
1581104400000|2020-02-07 19:40:00|30934.4|30914.4|30939.9|30919.9|30940.7|30920.7|30933.9|30913.9|352
1581104700000|2020-02-07 19:45:00|30941|30921|30936.2|30916.2|30941.2|30921.2|30933.8|30913.8|351
1581105000000|2020-02-07 19:50:00|30936.3|30916.3|30933.4|30913.4|30940.5|30920.5|30932.1|30912.1|362
1581105300000|2020-02-07 19:55:00|30933.3|30913.3|30935.5|30915.5|30936.4|30916.4|30932.9|30912.9|385
1581105600000|2020-02-07 20:00:00|30937.1|30917.1|30939.5|30919.5|30941.3|30921.3|30936|30916|289
1581105900000|2020-02-07 20:05:00|30939.2|30919.2|30935.4|30915.4|30940.5|30920.5|30935.1|30915.1|285
1581106200000|2020-02-07 20:10:00|30935.5|30915.5|30936.3|30916.3|30938.1|30918.1|30933.8|30913.8|355
1581106500000|2020-02-07 20:15:00|30936.2|30916.2|30936.6|30916.6|30938.1|30918.1|30934.6|30914.6|325
1581106800000|2020-02-07 20:20:00|30937|30917|30938.5|30918.5|30941|30921|30936|30916|355
1581107100000|2020-02-07 20:25:00|30938.3|30918.3|30941.5|30921.5|30943.1|30923.1|30937.7|30917.7|365
1581107400000|2020-02-07 20:30:00|30941|30921|30934.5|30914.5|30955.7|30921.7|30932.5|30899.6|411
1581107700000|2020-02-07 20:35:00|30934.4|30914.4|30931.5|30911.5|30949.1|30915.2|30930.5|30897.6|387
1581108000000|2020-02-07 20:40:00|30931.4|30911.4|30927.5|30907.5|30943.8|30912.6|30925.4|30892.5|380
1581108300000|2020-02-07 20:45:00|30927.9|30907.9|30908|30888|30934.4|30911.1|30904.4|30871.1|502
1581108600000|2020-02-07 20:50:00|30907.8|30887.8|30921.4|30871.4|30925.6|30891.8|30904.1|30868.9|340
1581108900000|2020-02-07 20:55:00|30921.3|30871.3|30903.6|30883.6|30923.8|30888|30902.2|30868.9|399
1581109200000|2020-02-07 21:00:00|30903.7|30883.7|30903|30883|30906.4|30886.4|30901.4|30881.4|338
1581109500000|2020-02-07 21:05:00|30903.8|30883.8|30906|30886|30920.2|30887.3|30902.8|30867.1|279
1581109800000|2020-02-07 21:10:00|30906.1|30886.1|30905.3|30885.3|30922.1|30889.8|30903.9|30869.8|327
1581110100000|2020-02-07 21:15:00|30905.5|30885.5|30906.5|30886.5|30922.3|30888.6|30903.8|30872|258
1581110400000|2020-02-07 21:20:00|30907.3|30887.3|30921.6|30871.6|30922.1|30890.4|30906.4|30871.1|218
1581110700000|2020-02-07 21:25:00|30924.5|30874.5|30919.8|30869.8|30924.5|30890.1|30904.8|30868.9|225
1581111000000|2020-02-07 21:30:00|30921.6|30871.6|30904.6|30884.6|30924.8|30890.5|30903.3|30869.9|256
1581111300000|2020-02-07 21:35:00|30904.5|30884.5|30902.7|30882.7|30922.4|30886.7|30901.1|30864.3|312
1581111600000|2020-02-07 21:40:00|30902.8|30882.8|30924.2|30874.2|30924.6|30888.7|30902|30864.5|283
1581111900000|2020-02-07 21:45:00|30923.7|30873.7|30924.8|30874.8|30927.1|30890.2|30907.6|30863.5|349
1581112200000|2020-02-07 21:50:00|30926.3|30876.3|30925.7|30875.7|30933.2|30890.4|30910.4|30865|412
1581112500000|2020-02-07 21:55:00|30925.2|30875.2|30911.1|30861.1|30945.1|30890.4|30895.1|30829.3|293
1581282000000|2020-02-09 21:00:00|30976.6|30869.2|30970.9|30867.7|30990|30869.2|30970.9|30861.2|14
1581282600000|2020-02-09 21:10:00|30988|30863|30970.9|30867.7|30996.6|30867.7|30970.9|30858.7|3
1581282900000|2020-02-09 21:15:00|30998|30861|30973.3|30868.1|31018|30870.1|30970.8|30837|17
1581283200000|2020-02-09 21:20:00|30983.3|30864.1|30970.8|30870.1|30988|30870.1|30970.8|30862|22
1581283500000|2020-02-09 21:25:00|30987|30862|30970.8|30870.1|30988|30870.1|30970.8|30862|18
1581283800000|2020-02-09 21:30:00|30982.6|30863.3|30976.6|30869.2|30999|30870.1|30970.8|30860|11
1581284100000|2020-02-09 21:35:00|30982|30865.9|30977|30868.9|30998|30869.2|30976.6|30860|39
1581284400000|2020-02-09 21:40:00|30976.6|30869.2|30978.4|30874.8|30998|30874.8|30976.6|30860|20
1581285000000|2020-02-09 21:50:00|31025|30839|30978.4|30874.8|31025|30874.8|30978.4|30839|3
1581285300000|2020-02-09 21:55:00|31002.5|30856.8|30978.9|30881.5|31026|30881.5|30978.4|30851|17
1581285600000|2020-02-09 22:00:00|30980.6|30886.3|30997|30885|31007|30906.8|30972.7|30874|104
1581285900000|2020-02-09 22:05:00|30998|30886|30963.4|30890.3|30998|30906.8|30959.6|30882|109
1581286200000|2020-02-09 22:10:00|30963.3|30890.2|30964.3|30888.8|30985.8|30901.3|30959.2|30878.5|186
1581286500000|2020-02-09 22:15:00|30964.7|30888.5|30959.7|30898.8|30975.2|30907.8|30953.9|30880.4|155
1581286800000|2020-02-09 22:20:00|30958.4|30899.9|30962.4|30893.5|30963.6|30906.9|30954.8|30890.9|83
1581287100000|2020-02-09 22:25:00|30961.9|30892.1|30961.5|30894.5|30973.2|30907.9|30954.9|30882.9|94
1581287400000|2020-02-09 22:30:00|30963.7|30895|30961.5|30896.1|30963.7|30909.9|30955|30895|155
1581287700000|2020-02-09 22:35:00|30963.4|30895.8|30959.5|30909.2|30968.1|30909.2|30955.8|30895.7|122
1581288000000|2020-02-09 22:40:00|30959.4|30909.4|30960|30896.2|30967.5|30910.4|30954.7|30896.2|168
1581288300000|2020-02-09 22:45:00|30959.9|30896.1|30960.9|30896.9|30967.6|30908.9|30956.6|30896|127
1581288600000|2020-02-09 22:50:00|30961.5|30896.8|30960.9|30896.9|30963.1|30910.6|30958.7|30896.5|64
1581288900000|2020-02-09 22:55:00|30961.3|30896.8|30960.5|30896.9|30967.6|30909.7|30956.6|30896|98
1581289200000|2020-02-09 23:00:00|30953.6|30901.4|30963.5|30900|30967.7|30910.2|30949.1|30895.9|332
1581289500000|2020-02-09 23:05:00|30963.4|30899.9|30965.4|30895.3|30968.1|30907|30952.7|30892.2|282
1581289800000|2020-02-09 23:10:00|30965.7|30894.6|30962.6|30896.1|30971.2|30901.9|30949|30889.3|320
1581290100000|2020-02-09 23:15:00|30963|30896|30951|30883.8|30968.8|30898.3|30941.9|30883.1|281
1581290400000|2020-02-09 23:20:00|30952.3|30883.1|30949.2|30884.6|30955.3|30892.2|30941.7|30878|302
1581290700000|2020-02-09 23:25:00|30947.8|30885.5|30942.5|30889.4|30954.4|30895.9|30938.1|30882.4|263
1581291000000|2020-02-09 23:30:00|30942.6|30890.1|30945.5|30885.4|30955.7|30896.7|30938.4|30876.8|432
1581291300000|2020-02-09 23:35:00|30946.4|30886.2|30944.5|30879.2|30950.5|30892.9|30932.1|30871.6|553
1581291600000|2020-02-09 23:40:00|30946.9|30877.8|30940.2|30878.6|30949.4|30884.4|30936.5|30871|499
1581291900000|2020-02-09 23:45:00|30939.9|30879.4|30940.9|30878.6|30949|30883.4|30929.7|30871|464
1581292200000|2020-02-09 23:50:00|30938.3|30880.6|30933.3|30883.3|30944.8|30890.1|30924.9|30874|377
1581292500000|2020-02-09 23:55:00|30933.5|30883.5|30942|30877.1|30948.6|30886.6|30925.6|30868|420
1581292800000|2020-02-10 00:00:00|30930|30880|30928.4|30878.4|30947.4|30890.4|30923.7|30873.7|595
1581293100000|2020-02-10 00:05:00|30925.7|30875.7|30946.4|30883.2|30955.1|30890.6|30925.7|30872.8|490
1581293400000|2020-02-10 00:10:00|30947.8|30883.4|30946.5|30878.5|30951.7|30885.9|30937.1|30871.5|408
1581293700000|2020-02-10 00:15:00|30946.8|30878.3|30926.5|30870.6|30953|30886.2|30923.8|30866.7|451
1581294000000|2020-02-10 00:20:00|30925.3|30870.5|30916.1|30866.1|30927|30875.7|30894.6|30863.6|525
1581294300000|2020-02-10 00:25:00|30915.9|30865.9|30917.2|30867.2|30933.4|30883.4|30913.6|30863.6|500
1581294600000|2020-02-10 00:30:00|30916.7|30866.7|30914.2|30864.2|30928.9|30876|30896|30862.1|358
1581294900000|2020-02-10 00:35:00|30914|30864|30916.6|30866.6|30924|30872.3|30910|30860|414
1581295200000|2020-02-10 00:40:00|30915.3|30865.3|30913.8|30863.8|30917|30874.5|30894.5|30859.9|551
1581295500000|2020-02-10 00:45:00|30913.7|30863.7|30912.3|30862.3|30918.2|30868.2|30910.2|30860.2|358
1581295800000|2020-02-10 00:50:00|30912.4|30862.4|30910.1|30860.1|30918.4|30875.2|30895.2|30859.6|458
1581296100000|2020-02-10 00:55:00|30911.5|30861.5|30911.1|30861.1|30916.1|30873.2|30892.6|30856.5|509
1581296400000|2020-02-10 01:00:00|30909|30859|30891.5|30871.5|30912.4|30871.9|30890.1|30853.2|432
1581296700000|2020-02-10 01:05:00|30892.3|30872.3|30905.8|30855.8|30910.7|30875.6|30889.3|30855.2|330
1581297000000|2020-02-10 01:10:00|30906.9|30856.9|30905.4|30855.4|30908.5|30872.8|30887.5|30853.4|270
1581297300000|2020-02-10 01:15:00|30905.5|30855.5|30885.6|30865.6|30909.5|30872.6|30885.2|30854.2|335
1581297600000|2020-02-10 01:20:00|30885.8|30865.8|30909.8|30859.8|30910.9|30872.6|30884.7|30853.8|336
1581297900000|2020-02-10 01:25:00|30909.3|30859.3|30906.6|30856.6|30909.3|30873.9|30887.7|30854.8|298
1581298200000|2020-02-10 01:30:00|30906.8|30856.8|30905.4|30855.4|30908.9|30872.3|30887.6|30853.7|378
1581298500000|2020-02-10 01:35:00|30906.2|30856.2|30908|30858|30910.1|30860.1|30905.2|30855.2|399
1581298800000|2020-02-10 01:40:00|30908.4|30858.4|30911.4|30861.4|30912.7|30873.2|30889|30856.7|381
1581299100000|2020-02-10 01:45:00|30911.5|30861.5|30912.6|30862.6|30915|30875.8|30892.9|30859.6|439
1581299400000|2020-02-10 01:50:00|30911.3|30861.3|30913.3|30863.3|30917|30879.7|30893|30861.3|321
1581299700000|2020-02-10 01:55:00|30913.8|30863.8|30912|30862|30915.1|30878.9|30891.7|30859.1|318
1581300000000|2020-02-10 02:00:00|30912.5|30862.5|30909.3|30859.3|30916.2|30878.1|30889.1|30857.8|329
1581300300000|2020-02-10 02:05:00|30908|30858|30903.7|30853.7|30910.3|30874.4|30887|30852.6|392
1581300600000|2020-02-10 02:10:00|30903.8|30853.8|30904.6|30854.6|30907.4|30870.4|30886.9|30851.1|424
1581300900000|2020-02-10 02:15:00|30905|30855|30893.5|30873.5|30910.1|30873.5|30888.1|30852.9|482
1581301200000|2020-02-10 02:20:00|30891.6|30871.6|30906.5|30856.5|30909.7|30874.2|30888.8|30854.3|508
1581301500000|2020-02-10 02:25:00|30906.2|30856.2|30905|30855|30907.8|30857.8|30901.2|30851.2|692
1581301800000|2020-02-10 02:30:00|30904.4|30854.4|30907.3|30857.3|30909.9|30866.7|30886.7|30851.1|647
1581302100000|2020-02-10 02:35:00|30907.7|30857.7|30904.7|30854.7|30911.6|30869.5|30889.5|30852.7|686
1581302400000|2020-02-10 02:40:00|30903.8|30853.8|30905.8|30855.8|30913.4|30863.4|30903.3|30853.3|802
1581302700000|2020-02-10 02:45:00|30905.7|30855.7|30904.7|30854.7|30908.9|30865|30885|30852.9|598
1581303000000|2020-02-10 02:50:00|30904.5|30854.5|30905.6|30855.6|30909.5|30868.9|30885.5|30852.7|451
1581303300000|2020-02-10 02:55:00|30905.7|30855.7|30898.2|30848.2|30908.5|30867.6|30884.5|30847.3|526
1581303600000|2020-02-10 03:00:00|30899.4|30849.4|30900.6|30850.6|30905.2|30855.2|30896.9|30846.9|605
1581303900000|2020-02-10 03:05:00|30900.8|30850.8|30900.4|30850.4|30904.8|30865.9|30883|30848.2|408
1581304200000|2020-02-10 03:10:00|30900.3|30850.3|30885.9|30865.9|30905.7|30866.4|30883.5|30848.8|332
1581304500000|2020-02-10 03:15:00|30885.6|30865.6|30914|30864|30922.4|30868.7|30883.5|30849.3|387
1581304800000|2020-02-10 03:20:00|30912.1|30862.1|30915|30865|30915.9|30865.9|30910.3|30860.3|402
1581305100000|2020-02-10 03:25:00|30914.6|30864.6|30912.6|30862.6|30916|30875.4|30895.4|30859.5|374
1581305400000|2020-02-10 03:30:00|30913.3|30863.3|30912.4|30862.4|30915.9|30873|30893|30858|484
1581305700000|2020-02-10 03:35:00|30912.7|30862.7|30912.8|30862.8|30916.3|30876.1|30893.5|30859.2|474
1581306000000|2020-02-10 03:40:00|30913|30863|30910.7|30860.7|30915.3|30878.7|30892.9|30858.7|400
1581306300000|2020-02-10 03:45:00|30910|30860|30892.6|30872.6|30911.5|30874.3|30890.5|30855.9|286
1581306600000|2020-02-10 03:50:00|30895.9|30875.9|30907.6|30857.6|30910.4|30875.9|30891.7|30856.6|259
1581306900000|2020-02-10 03:55:00|30907.9|30857.9|30907.8|30857.8|30910.8|30872.9|30889.5|30855.4|345
1581307200000|2020-02-10 04:00:00|30907.7|30857.7|30907.8|30857.8|30909.2|30873.4|30890.2|30855.3|283
1581307500000|2020-02-10 04:05:00|30908.1|30858.1|30909.4|30859.4|30909.8|30874.2|30889.1|30855.7|319
1581307800000|2020-02-10 04:10:00|30909.5|30859.5|30908.7|30858.7|30909.6|30874.7|30890.6|30855.6|300
1581308100000|2020-02-10 04:15:00|30908|30858|30907|30857|30909.2|30874.1|30890|30855.4|287
1581308400000|2020-02-10 04:20:00|30907.1|30857.1|30891.3|30871.3|30908.2|30872.7|30887.4|30854.1|276
1581308700000|2020-02-10 04:25:00|30892.3|30872.3|30890.4|30870.4|30908.2|30872.5|30888.2|30853.4|278
1581309000000|2020-02-10 04:30:00|30891.7|30871.7|30902.3|30852.3|30906.8|30871.7|30886|30852.3|273
1581309300000|2020-02-10 04:35:00|30902.8|30852.8|30903.2|30853.2|30905.2|30867.9|30884.5|30850.9|297
1581309600000|2020-02-10 04:40:00|30902.9|30852.9|30886.2|30866.2|30905|30869.6|30884.7|30848.9|284
1581309900000|2020-02-10 04:45:00|30886.8|30866.8|30899.1|30849.1|30904.1|30867.7|30884.6|30849.1|322
1581310200000|2020-02-10 04:50:00|30899.2|30849.2|30901.7|30851.7|30902.7|30866.6|30882|30848.3|274
1581310500000|2020-02-10 04:55:00|30900.8|30850.8|30895.5|30845.5|30901.9|30866|30878.8|30843|371
1581310800000|2020-02-10 05:00:00|30895.3|30845.3|30896.4|30846.4|30899.8|30861.9|30876.9|30843.1|394
1581311100000|2020-02-10 05:05:00|30897.3|30847.3|30882.1|30862.1|30898.2|30862.4|30878.1|30845.3|266
1581311400000|2020-02-10 05:10:00|30882.2|30862.2|30895.1|30845.1|30897.9|30862.6|30877.8|30844.3|237
1581311700000|2020-02-10 05:15:00|30894.7|30844.7|30896.9|30846.9|30899.8|30861.5|30875.9|30843.1|273
1581312000000|2020-02-10 05:20:00|30897.5|30847.5|30897.9|30847.9|30901.7|30865.4|30879.8|30845.5|283
1581312300000|2020-02-10 05:25:00|30897.7|30847.7|30898.3|30848.3|30900.8|30864.2|30878.5|30844.4|312
1581312600000|2020-02-10 05:30:00|30897.7|30847.7|30883.4|30863.4|30901.4|30866.8|30881.8|30846|332
1581312900000|2020-02-10 05:35:00|30883.5|30863.5|30899.6|30849.6|30901.3|30865.4|30881.1|30845.6|234
1581313200000|2020-02-10 05:40:00|30899.5|30849.5|30902.2|30852.2|30904|30868.1|30882.8|30846.6|287
1581313500000|2020-02-10 05:45:00|30901.2|30851.2|30900|30850|30903.1|30867.5|30882.9|30847.5|297
1581313800000|2020-02-10 05:50:00|30899.6|30849.6|30900|30850|30901.6|30867|30882.4|30847.2|280
1581314100000|2020-02-10 05:55:00|30900.5|30850.5|30900|30850|30901|30865.1|30881.4|30846.2|354
1581314400000|2020-02-10 06:00:00|30898.7|30848.7|30884.2|30864.2|30900.2|30864.4|30877.9|30845.5|382
1581314700000|2020-02-10 06:05:00|30883.8|30863.8|30902.9|30852.9|30903.1|30869.1|30881.7|30849|326
1581315000000|2020-02-10 06:10:00|30902.6|30852.6|30887.5|30867.5|30904.6|30868.6|30884.8|30851.5|310
1581315300000|2020-02-10 06:15:00|30887.8|30867.8|30903.6|30853.6|30906.9|30871.7|30885.6|30852.3|354
1581315600000|2020-02-10 06:20:00|30903.8|30853.8|30886.7|30866.7|30904.8|30869.7|30883.7|30851.8|296
1581315900000|2020-02-10 06:25:00|30885.9|30865.9|30887.1|30867.1|30905.6|30870|30884.5|30851.6|356
1581316200000|2020-02-10 06:30:00|30886.9|30866.9|30900.9|30850.9|30901.6|30867.1|30881.8|30848.1|339
1581316500000|2020-02-10 06:35:00|30900.7|30850.7|30902.5|30852.5|30904.6|30867.7|30881.6|30849|310
1581316800000|2020-02-10 06:40:00|30902.3|30852.3|30897.8|30847.8|30904.6|30869.9|30881.4|30846.8|346
1581317100000|2020-02-10 06:45:00|30898|30848|30889|30839|30898|30862.1|30865.6|30831.2|454
1581317400000|2020-02-10 06:50:00|30888.5|30838.5|30906.5|30856.5|30906.6|30860.2|30871.5|30838|396
1581317700000|2020-02-10 06:55:00|30905.2|30855.2|30907.5|30857.5|30909.2|30870.2|30882.8|30851|479
1581318000000|2020-02-10 07:00:00|30907.2|30857.2|30906.3|30856.3|30914.6|30864.6|30904|30854|613
1581318300000|2020-02-10 07:05:00|30906.1|30856.1|30906.8|30856.8|30908.5|30870|30889.9|30854.1|398
1581318600000|2020-02-10 07:10:00|30906.7|30856.7|30907.6|30857.6|30910.6|30873.9|30889.7|30854.4|466
1581318900000|2020-02-10 07:15:00|30907.7|30857.7|30890.8|30840.8|30907.8|30865.7|30876.5|30839.3|479
1581319200000|2020-02-10 07:20:00|30890.3|30840.3|30887.3|30837.3|30896.2|30855.8|30872.5|30835.9|468
1581319500000|2020-02-10 07:25:00|30888.3|30838.3|30888.6|30838.6|30892.4|30855.6|30870.6|30835.2|454
1581319800000|2020-02-10 07:30:00|30872.1|30852.1|30887.7|30837.7|30897.5|30853.6|30871.7|30835.2|824
1581320100000|2020-02-10 07:35:00|30888.2|30838.2|30890.9|30840.9|30895.7|30857.1|30875.4|30832.8|715
1581320400000|2020-02-10 07:40:00|30891.9|30841.9|30893|30843|30895.9|30845.9|30887.1|30837.1|606
1581320700000|2020-02-10 07:45:00|30893.4|30843.4|30880.9|30860.9|30898|30864.4|30878.3|30841.9|489
1581321000000|2020-02-10 07:50:00|30880.2|30860.2|30890.2|30870.2|30897|30871|30877.8|30844|598
1581321300000|2020-02-10 07:55:00|30889.7|30869.7|30892.2|30872.2|30897.5|30877.5|30889|30869|551
1581321600000|2020-02-10 08:00:00|30891.4|30871.4|30892.8|30872.8|30894.8|30874.8|30886.4|30866.4|652
1581321900000|2020-02-10 08:05:00|30893.1|30873.1|30901.4|30881.4|30904.5|30884.5|30893.1|30873.1|590
1581322200000|2020-02-10 08:10:00|30901.3|30881.3|30900.7|30880.7|30903.3|30883.3|30895.1|30875.1|519
1581322500000|2020-02-10 08:15:00|30900.1|30880.1|30898.4|30878.4|30902.8|30882.8|30894.1|30874.1|607
1581322800000|2020-02-10 08:20:00|30897.6|30877.6|30894.5|30874.5|30898.2|30878.2|30892.8|30872.8|468
1581323100000|2020-02-10 08:25:00|30894.8|30874.8|30891.2|30871.2|30895.8|30875.8|30885.7|30865.7|530
1581323400000|2020-02-10 08:30:00|30890.4|30870.4|30879.3|30859.3|30897|30872.9|30873.3|30841.8|591
1581323700000|2020-02-10 08:35:00|30879.4|30859.4|30888.4|30838.4|30892|30859.4|30862.4|30836.3|590
1581324000000|2020-02-10 08:40:00|30888.3|30838.3|30886.6|30866.6|30898|30878|30873.4|30838|686
1581324300000|2020-02-10 08:45:00|30886.7|30866.7|30891.4|30871.4|30893.4|30873.4|30884|30864|609
1581324600000|2020-02-10 08:50:00|30891.5|30871.5|30873.6|30853.6|30895.9|30875.9|30870.4|30850.4|630
1581324900000|2020-02-10 08:55:00|30869.1|30849.1|30863.1|30843.1|30873.2|30853.2|30861.4|30841.4|514
1581325200000|2020-02-10 09:00:00|30861.9|30841.9|30868.3|30848.3|30869.5|30849.5|30861.6|30841.6|552
1581325500000|2020-02-10 09:05:00|30868.5|30848.5|30879.1|30859.1|30886.5|30866.5|30867.3|30847.3|613
1581325800000|2020-02-10 09:10:00|30879.7|30859.7|30882.2|30862.2|30883.5|30863.5|30877.5|30857.5|420
1581326100000|2020-02-10 09:15:00|30881.8|30861.8|30882|30862|30888.3|30868.3|30880|30860|441
1581326400000|2020-02-10 09:20:00|30881.5|30861.5|30881.2|30861.2|30884.8|30864.8|30875.7|30855.7|454
1581326700000|2020-02-10 09:25:00|30882.6|30862.6|30879.4|30859.4|30883.8|30863.8|30876.3|30856.3|546
1581327000000|2020-02-10 09:30:00|30879.7|30859.7|30874.4|30854.4|30880.3|30860.3|30871.8|30851.8|501
1581327300000|2020-02-10 09:35:00|30874.3|30854.3|30873.4|30853.4|30876|30856|30869.5|30849.5|396
1581327600000|2020-02-10 09:40:00|30872.6|30852.6|30878.3|30858.3|30878.9|30858.9|30871.6|30851.6|429
1581327900000|2020-02-10 09:45:00|30878.2|30858.2|30891.8|30871.8|30892.4|30872.4|30871.2|30851.2|520
1581328200000|2020-02-10 09:50:00|30891.7|30871.7|30895|30875|30895.6|30875.6|30890.9|30870.9|458
1581328500000|2020-02-10 09:55:00|30894.5|30874.5|30885.4|30865.4|30895|30875|30883.5|30863.5|500
1581328800000|2020-02-10 10:00:00|30885.8|30865.8|30882.9|30862.9|30888.3|30868.3|30878.6|30858.6|478
1581329100000|2020-02-10 10:05:00|30882.4|30862.4|30876.6|30856.6|30883.4|30863.4|30876.6|30856.6|368
1581329400000|2020-02-10 10:10:00|30877.2|30857.2|30880.3|30860.3|30881.8|30861.8|30875.6|30855.6|332
1581329700000|2020-02-10 10:15:00|30880.4|30860.4|30876.8|30856.8|30882.5|30862.5|30876.6|30856.6|307
1581330000000|2020-02-10 10:20:00|30876.6|30856.6|30876.4|30856.4|30881.8|30861.8|30871.9|30851.9|453
1581330300000|2020-02-10 10:25:00|30876.9|30856.9|30878.7|30858.7|30880.1|30860.1|30874.5|30854.5|335
1581330600000|2020-02-10 10:30:00|30878.9|30858.9|30870|30850|30878.9|30858.9|30868|30848|470
1581330900000|2020-02-10 10:35:00|30870.4|30850.4|30864|30844|30871.6|30851.6|30860.1|30840.1|520
1581331200000|2020-02-10 10:40:00|30863.9|30843.9|30864|30844|30872.3|30852.3|30861.6|30841.6|537
1581331500000|2020-02-10 10:45:00|30863.9|30843.9|30859|30839|30866.2|30846.2|30851.5|30831.5|658
1581331800000|2020-02-10 10:50:00|30858.8|30838.8|30849.7|30829.7|30858.8|30838.8|30849.2|30829.2|429
1581332100000|2020-02-10 10:55:00|30850.9|30830.9|30861.9|30841.9|30862.6|30842.6|30849.9|30829.9|456
1581332400000|2020-02-10 11:00:00|30862|30842|30868.6|30848.6|30871.4|30851.4|30862|30842|494
1581332700000|2020-02-10 11:05:00|30868.7|30848.7|30864.8|30844.8|30872.5|30852.5|30863.9|30843.9|497
1581333000000|2020-02-10 11:10:00|30865|30845|30855.6|30835.6|30865.9|30845.9|30855.3|30835.3|423
1581333300000|2020-02-10 11:15:00|30855.7|30835.7|30860.7|30840.7|30862.5|30842.5|30855.7|30835.7|364
1581333600000|2020-02-10 11:20:00|30860.5|30840.5|30857.6|30837.6|30863.7|30843.7|30856.4|30836.4|422
1581333900000|2020-02-10 11:25:00|30857.4|30837.4|30859.6|30839.6|30860.1|30840.1|30854.3|30834.3|386
1581334200000|2020-02-10 11:30:00|30859.8|30839.8|30853.6|30833.6|30864.2|30844.2|30851.9|30831.9|542
1581334500000|2020-02-10 11:35:00|30853.5|30833.5|30859.2|30839.2|30860.3|30840.3|30852.3|30832.3|392
1581334800000|2020-02-10 11:40:00|30858.8|30838.8|30854.5|30834.5|30859|30839|30851.5|30831.5|385
1581335100000|2020-02-10 11:45:00|30853.4|30833.4|30844.2|30824.2|30855.7|30835.7|30843.8|30823.8|409
1581335400000|2020-02-10 11:50:00|30844.4|30824.4|30843.7|30823.7|30849.9|30829.9|30838.7|30818.7|464
1581335700000|2020-02-10 11:55:00|30844|30824|30845.1|30825.1|30845.7|30825.7|30839.9|30819.9|413
1581336000000|2020-02-10 12:00:00|30845.2|30825.2|30848.2|30828.2|30851.8|30831.8|30843|30823|420
1581336300000|2020-02-10 12:05:00|30848.1|30828.1|30843.4|30823.4|30848.3|30828.3|30840.2|30820.2|465
1581336600000|2020-02-10 12:10:00|30843.6|30823.6|30838.9|30818.9|30847.7|30827.7|30835.6|30815.6|392
1581336900000|2020-02-10 12:15:00|30838.8|30818.8|30842.2|30822.2|30843.1|30823.1|30835.6|30815.6|451
1581337200000|2020-02-10 12:20:00|30842.3|30822.3|30836.5|30816.5|30842.3|30822.3|30833.8|30813.8|411
1581337500000|2020-02-10 12:25:00|30836.7|30816.7|30833.1|30813.1|30837.8|30817.8|30830.1|30810.1|350
1581337800000|2020-02-10 12:30:00|30833.2|30813.2|30839|30819|30839|30819|30831.6|30811.6|379
1581338100000|2020-02-10 12:35:00|30837.4|30817.4|30819.3|30799.3|30838|30818|30817.5|30797.5|459
1581338400000|2020-02-10 12:40:00|30820.3|30800.3|30817|30797|30824.2|30804.2|30808.4|30788.4|464
1581338700000|2020-02-10 12:45:00|30816.9|30796.9|30819.7|30799.7|30827|30807|30814.4|30794.4|473
1581339000000|2020-02-10 12:50:00|30819.8|30799.8|30824.5|30804.5|30830.5|30810.5|30818|30798|388
1581339300000|2020-02-10 12:55:00|30824.4|30804.4|30825.8|30805.8|30829.6|30809.6|30824.3|30804.3|459
1581339600000|2020-02-10 13:00:00|30826.1|30806.1|30822.1|30802.1|30827.7|30807.7|30821|30801|467
1581339900000|2020-02-10 13:05:00|30822|30802|30820.8|30800.8|30823|30803|30817|30797|414
1581340200000|2020-02-10 13:10:00|30820.7|30800.7|30817.3|30797.3|30823.3|30803.3|30815.5|30795.5|449
1581340500000|2020-02-10 13:15:00|30817.2|30797.2|30821.3|30801.3|30824.7|30804.7|30817.2|30797.2|348
1581340800000|2020-02-10 13:20:00|30822.6|30802.6|30823.6|30803.6|30824.3|30804.3|30820.1|30800.1|451
1581341100000|2020-02-10 13:25:00|30823.7|30803.7|30823.8|30803.8|30827.2|30807.2|30820.7|30800.7|495
1581341400000|2020-02-10 13:30:00|30823.9|30803.9|30837.6|30817.6|30843.3|30823.3|30823.3|30803.3|594
1581341700000|2020-02-10 13:35:00|30837.4|30817.4|30839.1|30819.1|30840.5|30820.5|30835.6|30815.6|371
1581342000000|2020-02-10 13:40:00|30839.3|30819.3|30848.8|30828.8|30851.9|30831.9|30834.4|30814.4|481
1581342300000|2020-02-10 13:45:00|30848.9|30828.9|30864.5|30844.5|30865.8|30845.8|30848.5|30828.5|543
1581342600000|2020-02-10 13:50:00|30864.7|30844.7|30885.6|30865.6|30887.7|30867.7|30863.8|30843.8|667
1581342900000|2020-02-10 13:55:00|30885.9|30865.9|30903.5|30883.5|30910.7|30890.7|30884.9|30864.9|755
1581343200000|2020-02-10 14:00:00|30900.8|30880.8|30871.3|30851.3|30900.8|30880.8|30863|30843|786
1581343500000|2020-02-10 14:05:00|30871.7|30851.7|30879.7|30859.7|30882.3|30862.3|30868.6|30848.6|768
1581343800000|2020-02-10 14:10:00|30879.3|30859.3|30883.3|30863.3|30886.5|30866.5|30876.3|30856.3|714
1581344100000|2020-02-10 14:15:00|30883.6|30863.6|30872.6|30852.6|30884.9|30864.9|30866.9|30846.9|642
1581344400000|2020-02-10 14:20:00|30873.7|30853.7|30869.6|30849.6|30873.7|30853.7|30861.2|30841.2|493
1581344700000|2020-02-10 14:25:00|30870.7|30850.7|30875.8|30855.8|30879|30859|30869.9|30849.9|487
1581345000000|2020-02-10 14:30:00|30875.9|30855.9|30874.7|30854.7|30881.6|30861.6|30873.6|30853.6|642
1581345300000|2020-02-10 14:35:00|30874.6|30854.6|30884.3|30864.3|30885|30865|30873.6|30853.6|588
1581345600000|2020-02-10 14:40:00|30884.2|30864.2|30904.6|30884.6|30908.7|30888.7|30882.8|30862.8|551
1581345900000|2020-02-10 14:45:00|30906.4|30886.4|30909.3|30889.3|30910.4|30890.4|30900.4|30880.4|565
1581346200000|2020-02-10 14:50:00|30909.5|30889.5|30917.4|30897.4|30917.7|30897.7|30905.4|30885.4|529
1581346500000|2020-02-10 14:55:00|30917.3|30897.3|30913.6|30893.6|30918.7|30898.7|30910.6|30890.6|531
1581346800000|2020-02-10 15:00:00|30913.7|30893.7|30915.2|30895.2|30915.6|30895.6|30906.4|30886.4|517
1581347100000|2020-02-10 15:05:00|30915|30895|30908|30888|30917.4|30897.4|30905.2|30885.2|524
1581347400000|2020-02-10 15:10:00|30908.3|30888.3|30896|30876|30910.8|30890.8|30895.6|30875.6|457
1581347700000|2020-02-10 15:15:00|30896.1|30876.1|30898.4|30878.4|30901.1|30881.1|30893|30873|501
1581348000000|2020-02-10 15:20:00|30898.2|30878.2|30893.5|30873.5|30898.2|30878.2|30887.5|30867.5|474
1581348300000|2020-02-10 15:25:00|30893.6|30873.6|30885.8|30865.8|30898.6|30878.6|30884|30864|545
1581348600000|2020-02-10 15:30:00|30885.1|30865.1|30899.3|30879.3|30899.3|30879.3|30884.7|30864.7|454
1581348900000|2020-02-10 15:35:00|30898.9|30878.9|30904|30884|30905.9|30885.9|30893.6|30873.6|567
1581349200000|2020-02-10 15:40:00|30904.2|30884.2|30922.8|30902.8|30924.1|30904.1|30902.5|30882.5|602
1581349500000|2020-02-10 15:45:00|30922.9|30902.9|30934.1|30914.1|30936.5|30916.5|30922.2|30902.2|569
1581349800000|2020-02-10 15:50:00|30934.2|30914.2|30946.6|30926.6|30948.7|30928.7|30927.4|30907.4|680
1581350100000|2020-02-10 15:55:00|30946.3|30926.3|30951.8|30931.8|30972.2|30952.2|30943.6|30923.6|753
1581350400000|2020-02-10 16:00:00|30951.9|30931.9|30951.8|30931.8|30962.1|30942.1|30951|30931|665
1581350700000|2020-02-10 16:05:00|30952.5|30932.5|30964|30944|30964.6|30944.6|30948.8|30928.8|467
1581351000000|2020-02-10 16:10:00|30964.1|30944.1|30966.9|30946.9|30968.5|30948.5|30962.1|30942.1|445
1581351300000|2020-02-10 16:15:00|30967.2|30947.2|30978.6|30958.6|30978.6|30958.6|30963.5|30943.5|519
1581351600000|2020-02-10 16:20:00|30978.5|30958.5|30981.4|30961.4|30986.6|30966.6|30975.9|30955.9|513
1581351900000|2020-02-10 16:25:00|30981.3|30961.3|30983.2|30963.2|30985.7|30965.7|30980.3|30960.3|448
1581352200000|2020-02-10 16:30:00|30982.7|30962.7|30990.7|30970.7|30993.5|30973.5|30981.2|30961.2|436
1581352500000|2020-02-10 16:35:00|30990.9|30970.9|30993.7|30973.7|30996.2|30976.2|30988.2|30968.2|469
1581352800000|2020-02-10 16:40:00|30993.9|30973.9|30991.5|30971.5|30999|30979|30989.5|30969.5|487
1581353100000|2020-02-10 16:45:00|30991.6|30971.6|30984.9|30964.9|30993|30973|30984.7|30964.7|461
1581353400000|2020-02-10 16:50:00|30985|30965|30983.1|30963.1|30987.2|30967.2|30981.6|30961.6|411
1581353700000|2020-02-10 16:55:00|30983.4|30963.4|30981.6|30961.6|30985.2|30965.2|30980|30960|341
1581354000000|2020-02-10 17:00:00|30981.7|30961.7|30974.4|30954.4|30983|30963|30973.5|30953.5|462
1581354300000|2020-02-10 17:05:00|30974.5|30954.5|30979.9|30959.9|30980.6|30960.6|30970.1|30950.1|480
1581354600000|2020-02-10 17:10:00|30980.1|30960.1|30978.5|30958.5|30982.6|30962.6|30975.5|30955.5|330
1581354900000|2020-02-10 17:15:00|30978.4|30958.4|30977.3|30957.3|30979.6|30959.6|30975.5|30955.5|287
1581355200000|2020-02-10 17:20:00|30977.5|30957.5|30985.5|30965.5|30985.5|30965.5|30976.5|30956.5|321
1581355500000|2020-02-10 17:25:00|30985.6|30965.6|31001.2|30981.2|31003|30983|30983.3|30963.3|464
1581355800000|2020-02-10 17:30:00|31000.1|30980.1|30995.8|30975.8|31001.5|30981.5|30994.8|30974.8|459
1581356100000|2020-02-10 17:35:00|30995.7|30975.7|30995.2|30975.2|31000.9|30980.9|30994.7|30974.7|450
1581356400000|2020-02-10 17:40:00|30996.3|30976.3|31008.9|30988.9|31008.9|30988.9|30993.8|30973.8|403
1581356700000|2020-02-10 17:45:00|31008.6|30988.6|30995.2|30975.2|31010.6|30990.6|30994.5|30974.5|423
1581357000000|2020-02-10 17:50:00|30995.5|30975.5|31002.4|30982.4|31004|30984|30992.9|30972.9|415
1581357300000|2020-02-10 17:55:00|31002|30982|31007.6|30987.6|31007.9|30987.9|31002|30982|404
1581357600000|2020-02-10 18:00:00|31006.8|30986.8|31004.4|30984.4|31010.7|30990.7|31002|30982|430
1581357900000|2020-02-10 18:05:00|31004.7|30984.7|30998.9|30978.9|31004.7|30984.7|30998.3|30978.3|331
1581358200000|2020-02-10 18:10:00|30997.9|30977.9|30995.4|30975.4|31000.2|30980.2|30994.5|30974.5|380
1581358500000|2020-02-10 18:15:00|30995.5|30975.5|30996.9|30976.9|31000.1|30980.1|30995.5|30975.5|302
1581358800000|2020-02-10 18:20:00|30997.2|30977.2|30994.3|30974.3|31000.1|30980.1|30992.6|30972.6|341
1581359100000|2020-02-10 18:25:00|30992.9|30972.9|30993.1|30973.1|30993.8|30973.8|30988.1|30968.1|416
1581359400000|2020-02-10 18:30:00|30993.7|30973.7|30995.4|30975.4|30997.3|30977.3|30992.5|30972.5|355
1581359700000|2020-02-10 18:35:00|30996|30976|30989.1|30969.1|30996.5|30976.5|30986.7|30966.7|343
1581360000000|2020-02-10 18:40:00|30989.2|30969.2|30987.5|30967.5|30990.9|30970.9|30984.5|30964.5|304
1581360300000|2020-02-10 18:45:00|30987.6|30967.6|30989.8|30969.8|30990.7|30970.7|30986.5|30966.5|295
1581360600000|2020-02-10 18:50:00|30990.4|30970.4|30992.7|30972.7|30993.3|30973.3|30989.5|30969.5|256
1581360900000|2020-02-10 18:55:00|30992.5|30972.5|30992.5|30972.5|30993.8|30973.8|30991.9|30971.9|224
1581361200000|2020-02-10 19:00:00|30992.9|30972.9|30993.8|30973.8|30994|30974|30991.3|30971.3|268
1581361500000|2020-02-10 19:05:00|30993.6|30973.6|30993.9|30973.9|30996|30976|30992.5|30972.5|273
1581361800000|2020-02-10 19:10:00|30994.4|30974.4|30989.3|30969.3|30996|30976|30988.5|30968.5|248
1581362100000|2020-02-10 19:15:00|30989.2|30969.2|30985.7|30965.7|30989.2|30969.2|30983.3|30963.3|225
1581362400000|2020-02-10 19:20:00|30985.5|30965.5|30982.8|30962.8|30986.4|30966.4|30982.3|30962.3|225
1581362700000|2020-02-10 19:25:00|30983.1|30963.1|30984.7|30964.7|30985.7|30965.7|30981.2|30961.2|270
1581363000000|2020-02-10 19:30:00|30984.9|30964.9|30983.9|30963.9|30985|30965|30983|30963|158
1581363300000|2020-02-10 19:35:00|30984.3|30964.3|30984.2|30964.2|30986|30966|30983.3|30963.3|201
1581363600000|2020-02-10 19:40:00|30984|30964|30986.8|30966.8|30988.3|30968.3|30983.4|30963.4|282
1581363900000|2020-02-10 19:45:00|30986.7|30966.7|30987.9|30967.9|30989|30969|30985.8|30965.8|261
1581364200000|2020-02-10 19:50:00|30988.3|30968.3|30995.1|30975.1|30995.9|30975.9|30987.3|30967.3|265
1581364500000|2020-02-10 19:55:00|30995|30975|30997.7|30977.7|30997.7|30977.7|30993.6|30973.6|348
1581364800000|2020-02-10 20:00:00|30997.1|30977.1|30994.1|30974.1|30998.7|30978.7|30991.6|30971.6|349
1581365100000|2020-02-10 20:05:00|30993.7|30973.7|30994|30974|30996.3|30976.3|30992.8|30972.8|264
1581365400000|2020-02-10 20:10:00|30994.1|30974.1|30996.8|30976.8|30996.8|30976.8|30993.7|30973.7|189
1581365700000|2020-02-10 20:15:00|30996.7|30976.7|30998.3|30978.3|30999.3|30979.3|30996.1|30976.1|226
1581366000000|2020-02-10 20:20:00|30998.2|30978.2|31000.4|30980.4|31001.8|30981.8|30997.7|30977.7|256
1581366300000|2020-02-10 20:25:00|31000.8|30980.8|31006.8|30986.8|31007.8|30987.8|30999.5|30979.5|283
1581366600000|2020-02-10 20:30:00|31008.2|30988.2|31008.6|30988.6|31008.6|30988.6|31003.3|30983.3|294
1581366900000|2020-02-10 20:35:00|31007.6|30987.6|31007.2|30987.2|31009.5|30989.5|31004.6|30984.6|359
1581367200000|2020-02-10 20:40:00|31007.1|30987.1|31007.8|30987.8|31012|30992|31006.5|30986.5|325
1581367500000|2020-02-10 20:45:00|31006.8|30986.8|31000.3|30980.3|31007.7|30987.7|30999.9|30979.9|478
1581367800000|2020-02-10 20:50:00|31000.1|30980.1|30997.5|30977.5|31003|30983|30996.8|30976.8|524
1581368100000|2020-02-10 20:55:00|30997.3|30977.3|30999.4|30979.4|31001.8|30981.8|30994.5|30974.5|406
1581368400000|2020-02-10 21:00:00|30999.3|30979.3|30996.2|30976.2|31011|30979.6|30994.9|30959.7|291
1581368700000|2020-02-10 21:05:00|30996|30976|30997.3|30977.3|30999.8|30979.8|30993.6|30973.6|244
1581369000000|2020-02-10 21:10:00|30997.5|30977.5|31000.8|30980.8|31001.6|30981.6|30996.9|30976.9|225
1581369300000|2020-02-10 21:15:00|31000.9|30980.9|31000.4|30980.4|31002.5|30982.5|30999.7|30979.7|194
1581369600000|2020-02-10 21:20:00|31000.2|30980.2|31002.2|30982.2|31015.8|30983.3|30997.8|30964.8|194
1581369900000|2020-02-10 21:25:00|31002.5|30982.5|31004.1|30984.1|31018.8|30984.9|31001.3|30966|287
1581370200000|2020-02-10 21:30:00|31003.4|30983.4|31015.2|30965.2|31018.3|30985.4|30997.1|30947.1|277
1581370500000|2020-02-10 21:35:00|31000.5|30980.5|30998|30978|31014.6|30980.5|30996.7|30954.4|209
1581370800000|2020-02-10 21:40:00|30998.4|30978.4|30999.1|30979.1|31016|30979.7|30996.5|30956.8|240
1581371100000|2020-02-10 21:45:00|31004.6|30954.6|31008.1|30958.1|31016.7|30981.2|30999.6|30946.3|314
1581371400000|2020-02-10 21:50:00|31009.2|30959.2|31010.9|30960.9|31012.8|30974.7|30994.3|30956.7|361
1581371700000|2020-02-10 21:55:00|31008.7|30958.7|31008.3|30958.3|31011.5|30961.5|31003.9|30953.9|371
1581372000000|2020-02-10 22:00:00|30997.2|30944.5|30996.4|30932.1|31014.4|30949.7|30996.1|30932|57
1581372300000|2020-02-10 22:05:00|30997.9|30931.5|30999.1|30933.6|31006.8|30939.4|30989.3|30927|218
1581372600000|2020-02-10 22:10:00|31000.1|30933.5|31004.7|30933.1|31011.3|30939.3|30994.1|30922.8|281
1581372900000|2020-02-10 22:15:00|31005.5|30934|31004.6|30932.2|31015.2|30935.5|30996.7|30930.2|241
1581373200000|2020-02-10 22:20:00|31010.6|30931.2|30988|30933.4|31013.9|30936|30988|30930.6|282
1581373500000|2020-02-10 22:25:00|31000.6|30943.4|31009.7|30933.3|31013.2|30943.4|30988|30929.2|311
1581373800000|2020-02-10 22:30:00|31007.5|30933|31007.2|30933.6|31015.2|30940.9|31001.1|30930.8|466
1581374100000|2020-02-10 22:35:00|31006.2|30932.8|31011.9|30934.9|31016.9|30940.3|31003.1|30931.3|445
1581374400000|2020-02-10 22:40:00|31010.8|30934.8|31011.2|30933.1|31017.8|30939.8|30993.5|30922.3|414
1581374700000|2020-02-10 22:45:00|31011.5|30933.4|31012.8|30935.7|31016.9|30946.2|31002.8|30930.8|429
1581375000000|2020-02-10 22:50:00|31013.7|30933.2|31004.4|30938.6|31017|30945.8|30998.8|30932.3|297
1581375300000|2020-02-10 22:55:00|31007.4|30938.1|31007.6|30939.2|31014.4|30942.9|31000|30930.9|421
1581375600000|2020-02-10 23:00:00|31007.2|30940.3|31014.5|30964.5|31018.1|30966.3|31006.1|30933.4|587
1581375900000|2020-02-10 23:05:00|31015.4|30965.4|31011.6|30961.6|31016.6|30966.6|31010.3|30960.3|420
1581376200000|2020-02-10 23:10:00|31011.9|30961.9|31011.6|30961.6|31014.5|30964.5|31009.3|30959.3|264
1581376500000|2020-02-10 23:15:00|31011.4|30961.4|31012.6|30962.6|31016.5|30966.5|31008.2|30958.2|225
1581376800000|2020-02-10 23:20:00|31012.1|30962.1|31016.3|30966.3|31018.1|30968.1|31010.2|30960.2|361
1581377100000|2020-02-10 23:25:00|31016.4|30966.4|31019.6|30969.6|31022.7|30972.7|31014|30964|380
1581377400000|2020-02-10 23:30:00|31019.9|30969.9|31021|30971|31023.2|30973.2|31017|30967|348
1581377700000|2020-02-10 23:35:00|31021.2|30971.2|31020.6|30970.6|31024|30985|31004.8|30969.9|238
1581378000000|2020-02-10 23:40:00|31021.3|30971.3|31019.4|30969.4|31023.3|30985.2|31004.6|30968.2|330
1581378300000|2020-02-10 23:45:00|31019|30969|31016.5|30966.5|31022.4|30980.1|31000.1|30964.7|319
1581378600000|2020-02-10 23:50:00|31017.6|30967.6|31017.2|30967.2|31020.3|30970.3|31014.9|30964.9|292
1581378900000|2020-02-10 23:55:00|31017.7|30967.7|31017.1|30967.1|31020.5|30977.7|30996.5|30962.1|294
1581379200000|2020-02-11 00:00:00|31023|30962|31018.1|30968.1|31023|30971.9|31015.7|30962|363
1581379500000|2020-02-11 00:05:00|31017.8|30967.8|31018.6|30968.6|31022.3|30980.9|31000.9|30964.5|369
1581379800000|2020-02-11 00:10:00|31018|30968|31021.8|30971.8|31023.8|30981.5|31000.9|30967.9|328
1581380100000|2020-02-11 00:15:00|31021.7|30971.7|31024.8|30974.8|31026.6|30986.6|31006.6|30969.3|372
1581380400000|2020-02-11 00:20:00|31024.5|30974.5|31023.5|30973.5|31024.9|30983.2|31003.2|30968.9|300
1581380700000|2020-02-11 00:25:00|31022.9|30972.9|31022.2|30972.2|31024|30985|31003.1|30968.5|359
1581381000000|2020-02-11 00:30:00|31022.3|30972.3|31018.5|30968.5|31025.5|30983|31003|30967.8|352
1581381300000|2020-02-11 00:35:00|31018.7|30968.7|31020.4|30970.4|31023.7|30973.7|31017.8|30967.8|357
1581381600000|2020-02-11 00:40:00|31020.5|30970.5|31019|30969|31021.3|30982.6|31001.5|30965|373
1581381900000|2020-02-11 00:45:00|31019.2|30969.2|31015|30965|31019.6|30969.6|31011.5|30961.5|391
1581382200000|2020-02-11 00:50:00|31015.8|30965.8|31017.2|30967.2|31017.8|30979.5|30998|30959.7|310
1581382500000|2020-02-11 00:55:00|31017.3|30967.3|31019.2|30969.2|31023|30978.3|30997.2|30961.9|385
1581382800000|2020-02-11 01:00:00|31019|30969|31018.2|30968.2|31020.3|30982.7|31000.3|30963.6|356
1581383100000|2020-02-11 01:05:00|31016.9|30966.9|31003|30983|31022.2|30983|31000.4|30965.9|296
1581383400000|2020-02-11 01:10:00|31002.8|30982.8|31013.4|30963.4|31019.6|30983.2|31000.6|30962.4|266
1581383700000|2020-02-11 01:15:00|31013.6|30963.6|31010|30960|31015.4|30965.4|31006.4|30956.4|499
1581384000000|2020-02-11 01:20:00|31010.3|30960.3|31007.7|30957.7|31014.3|30971.5|30990.3|30954.7|455
1581384300000|2020-02-11 01:25:00|31008.1|30958.1|31006.6|30956.6|31009.4|30968.4|30987.1|30954|282
1581384600000|2020-02-11 01:30:00|31006.5|30956.5|31008.5|30958.5|31010.1|30971.2|30990|30955.1|350
1581384900000|2020-02-11 01:35:00|31008|30958|31007.2|30957.2|31009.9|30972.3|30992.3|30953.6|339
1581385200000|2020-02-11 01:40:00|31007.1|30957.1|31005.3|30955.3|31009.3|30971.5|30990.9|30952.5|396
1581385500000|2020-02-11 01:45:00|31005.5|30955.5|31003|30953|31006.6|30969.6|30986|30952|353
1581385800000|2020-02-11 01:50:00|31002.9|30952.9|31001.5|30951.5|31004|30966.5|30984|30948.4|314
1581386100000|2020-02-11 01:55:00|31000.6|30950.6|31004.4|30954.4|31005|30967.1|30984.9|30950.3|276
1581386400000|2020-02-11 02:00:00|31004|30954|30986.2|30966.2|31005|30968.6|30983.7|30951.7|244
1581386700000|2020-02-11 02:05:00|30987.2|30967.2|30990.8|30970.8|31007.6|30972.4|30985.4|30952.2|275
1581387000000|2020-02-11 02:10:00|30990|30970|31007.2|30957.2|31010.1|30973.2|30990|30956.6|269
1581387300000|2020-02-11 02:15:00|31007.3|30957.3|31005.1|30955.1|31007.5|30971.1|30987|30952.3|229
1581387600000|2020-02-11 02:20:00|31004.6|30954.6|31002.7|30952.7|31006.8|30971.1|30984|30951.1|259
1581387900000|2020-02-11 02:25:00|31002.4|30952.4|30999.5|30949.5|31004.5|30968.8|30981.9|30947.3|241
1581388200000|2020-02-11 02:30:00|30999.1|30949.1|30982.3|30962.3|31000|30962.3|30981|30946.4|290
1581388500000|2020-02-11 02:35:00|30998.7|30948.7|30997|30947|31001|30963.1|30980.5|30946.3|274
1581388800000|2020-02-11 02:40:00|30996.3|30946.3|31000.9|30950.9|31001.5|30962.7|30979.5|30946.3|279
1581389100000|2020-02-11 02:45:00|31001|30951|31005.5|30955.5|31006.7|30967.7|30983.5|30947.6|307
1581389400000|2020-02-11 02:50:00|31005.6|30955.6|30989.1|30969.1|31008|30972.4|30987|30953.7|195
1581389700000|2020-02-11 02:55:00|30989.5|30969.5|31003.1|30953.1|31007.3|30972.4|30983.2|30951.8|219
1581390000000|2020-02-11 03:00:00|31002.7|30952.7|30985.7|30965.7|31006.6|30969.7|30981.7|30949.7|250
1581390300000|2020-02-11 03:05:00|30985.8|30965.8|31001|30951|31006.4|30968.1|30985.5|30949.5|288
1581390600000|2020-02-11 03:10:00|30982.5|30962.5|30999.4|30949.4|31000.8|30965.4|30979.5|30947|224
1581390900000|2020-02-11 03:15:00|30999.1|30949.1|30978.5|30958.5|30999.5|30963|30978.5|30944.4|308
1581391200000|2020-02-11 03:20:00|30980.1|30960.1|30994.9|30944.9|30998.2|30961.1|30975.7|30943.4|191
1581391500000|2020-02-11 03:25:00|30994.5|30944.5|30977.5|30957.5|30996.5|30960.7|30974.8|30942.9|173
1581391800000|2020-02-11 03:30:00|30980.2|30960.2|30997.9|30947.9|30998.8|30960.2|30977.5|30943.5|323
1581392100000|2020-02-11 03:35:00|30997.8|30947.8|30984|30964|31002.3|30965.7|30979.2|30945.9|237
1581392400000|2020-02-11 03:40:00|30985.7|30965.7|31004.8|30954.8|31006.6|30969.8|30981.3|30949.5|240
1581392700000|2020-02-11 03:45:00|31003.8|30953.8|30988.4|30968.4|31007.4|30969|30984.5|30952.3|293
1581393000000|2020-02-11 03:50:00|30987.3|30967.3|31004.4|30954.4|31006.1|30969.8|30982.6|30948.9|325
1581393300000|2020-02-11 03:55:00|31004.1|30954.1|31003.4|30953.4|31004.6|30967.1|30984|30951.1|290
1581393600000|2020-02-11 04:00:00|31003.1|30953.1|30989.6|30969.6|31006.9|30969.6|30985|30952.5|259
1581393900000|2020-02-11 04:05:00|30988.4|30968.4|31003.3|30953.3|31004.9|30968.9|30985.5|30950.7|153
1581394200000|2020-02-11 04:10:00|31002.9|30952.9|30985.9|30965.9|31004.3|30967.2|30984.5|30951.6|188
1581394500000|2020-02-11 04:15:00|30986|30966|31005.3|30955.3|31006.1|30970.8|30984.5|30952.1|195
1581394800000|2020-02-11 04:20:00|31005.6|30955.6|31003.6|30953.6|31005.6|30966.8|30986.5|30951.3|208
1581395100000|2020-02-11 04:25:00|31003.5|30953.5|31008.3|30958.3|31009.1|30971.4|30986|30952.7|254
1581395400000|2020-02-11 04:30:00|31007.9|30957.9|30994.1|30974.1|31010.4|30975|30988.2|30956.4|196
1581395700000|2020-02-11 04:35:00|30994.7|30974.7|31006.6|30956.6|31008.2|30974.7|30989.5|30955.3|214
1581396000000|2020-02-11 04:40:00|31006.7|30956.7|31005.5|30955.5|31009.9|30973.1|30987.9|30955.3|234
1581396300000|2020-02-11 04:45:00|31005.8|30955.8|31007|30957|31011.1|30971.5|30986.9|30954.6|330
1581396600000|2020-02-11 04:50:00|31006|30956|31006.1|30956.1|31008.7|30970.2|30990.2|30954.7|351
1581396900000|2020-02-11 04:55:00|31006.2|30956.2|31006.3|30956.3|31008.2|30971.3|30987.5|30954.9|395
1581397200000|2020-02-11 05:00:00|31006.1|30956.1|31008.7|30958.7|31009.2|30969.5|30989.5|30955.6|351
1581397500000|2020-02-11 05:05:00|31008.6|30958.6|30990.1|30970.1|31009.2|30972.5|30988|30955.3|277
1581397800000|2020-02-11 05:10:00|30988.1|30968.1|31006.5|30956.5|31009.4|30973.3|30986.5|30954.5|267
1581398100000|2020-02-11 05:15:00|31007.1|30957.1|31004.8|30954.8|31007.3|30967.8|30987.8|30951.1|351
1581398400000|2020-02-11 05:20:00|31004.1|30954.1|31004.9|30954.9|31006.1|30970.1|30984.5|30952.8|292
1581398700000|2020-02-11 05:25:00|31004.4|30954.4|31005.8|30955.8|31007.1|30967.9|30982.5|30950.1|250
1581399000000|2020-02-11 05:30:00|31005.9|30955.9|31007|30957|31008.2|30971.8|30986.9|30954.9|269
1581399300000|2020-02-11 05:35:00|31006.9|30956.9|31006.6|30956.6|31008.5|30958.5|31004.8|30954.8|280
1581399600000|2020-02-11 05:40:00|31006.9|30956.9|31007|30957|31007.8|30970.7|30986.5|30954.5|192
1581399900000|2020-02-11 05:45:00|31007.2|30957.2|30991.9|30971.9|31011.8|30973.3|30988.5|30954.4|244
1581400200000|2020-02-11 05:50:00|30991|30971|31006.5|30956.5|31008.7|30972.2|30989|30955.3|290
1581400500000|2020-02-11 05:55:00|31006.7|30956.7|31003.7|30953.7|31007.5|30970|30986|30952.6|360
1581400800000|2020-02-11 06:00:00|31004|30954|31011.2|30961.2|31012.4|30976.3|30986.5|30952.7|421
1581401100000|2020-02-11 06:05:00|31011.3|30961.3|30999|30979|31018.3|30982.6|30992.2|30958.9|326
1581401400000|2020-02-11 06:10:00|30997.6|30977.6|31015.2|30965.2|31017.8|30982.4|30997|30964|236
1581401700000|2020-02-11 06:15:00|31017.2|30967.2|31015.5|30965.5|31020.4|30984|30997.5|30964.7|259
1581402000000|2020-02-11 06:20:00|31015.8|30965.8|31026.9|30976.9|31029|30983.4|30999.7|30965.7|391
1581402300000|2020-02-11 06:25:00|31026.7|30976.7|31013.7|30993.7|31031.9|30994.8|31008.5|30976|301
1581402600000|2020-02-11 06:30:00|31013.6|30993.6|31021|30971|31030.2|30993.7|31003|30971|270
1581402900000|2020-02-11 06:35:00|31021.8|30971.8|31013.2|30963.2|31023.5|30987.9|30995.1|30961.6|279
1581403200000|2020-02-11 06:40:00|31012.7|30962.7|31011.1|30961.1|31013.2|30977.9|30993.2|30960.5|281
1581403500000|2020-02-11 06:45:00|31011.2|30961.2|30995.6|30975.6|31012.7|30977.1|30992|30959.3|241
1581403800000|2020-02-11 06:50:00|30995.8|30975.8|31003.9|30953.9|31011.1|30975.9|30985.7|30952.8|321
1581404100000|2020-02-11 06:55:00|31004.3|30954.3|31001.1|30951.1|31004.6|30969.6|30984.6|30950.8|278
1581404400000|2020-02-11 07:00:00|31001.6|30951.6|30994.8|30974.8|31008.9|30974.8|30988.5|30949.3|493
1581404700000|2020-02-11 07:05:00|31009.8|30959.8|30995.2|30975.2|31011.7|30976.2|30987.7|30955.5|442
1581405000000|2020-02-11 07:10:00|30995.5|30975.5|30998.4|30978.4|31012.9|30979.1|30994.3|30959.1|359
1581405300000|2020-02-11 07:15:00|30998.1|30978.1|31000.4|30980.4|31016.2|30981.4|30996.2|30961.9|408
1581405600000|2020-02-11 07:20:00|31000.3|30980.3|30997.2|30977.2|31016.9|30981.4|30996|30964.4|468
1581405900000|2020-02-11 07:25:00|30996.7|30976.7|30983|30963|30997.7|30977.7|30981.5|30961.5|416
1581406200000|2020-02-11 07:30:00|30983.1|30963.1|30977.9|30957.9|30985.2|30965.2|30971.4|30951.4|529
1581406500000|2020-02-11 07:35:00|30977.8|30957.8|30954.8|30934.8|30983.5|30963.5|30947.5|30918.3|688
1581406800000|2020-02-11 07:40:00|30954.4|30934.4|30953|30933|30955.5|30935.5|30947|30927|423
1581407100000|2020-02-11 07:45:00|30952.9|30932.9|30956.7|30936.7|30961.1|30941.1|30950.5|30930.5|330
1581407400000|2020-02-11 07:50:00|30956.8|30936.8|30955.3|30935.3|30959.6|30939.6|30952|30932|353
1581407700000|2020-02-11 07:55:00|30954.9|30934.9|30950.9|30930.9|30956.2|30936.2|30950.9|30930.9|317
1581408000000|2020-02-11 08:00:00|30951.4|30931.4|30949|30929|30959.3|30939.3|30944|30924|608
1581408300000|2020-02-11 08:05:00|30949.2|30929.2|30958.9|30938.9|30963.2|30943.2|30948.5|30928.5|508
1581408600000|2020-02-11 08:10:00|30959|30939|30959|30939|30963.8|30943.8|30955.1|30935.1|477
1581408900000|2020-02-11 08:15:00|30958.5|30938.5|30968|30948|30971.1|30951.1|30949.3|30929.3|486
1581409200000|2020-02-11 08:20:00|30968.2|30948.2|30970.7|30950.7|30974.6|30954.6|30967.6|30947.6|366
1581409500000|2020-02-11 08:25:00|30970.6|30950.6|30969.1|30949.1|30974.8|30954.8|30965.1|30945.1|433
1581409800000|2020-02-11 08:30:00|30969|30949|30966.4|30946.4|30975.1|30955.1|30965.4|30945.4|401
1581410100000|2020-02-11 08:35:00|30965.8|30945.8|30977.2|30957.2|30979.2|30959.2|30965.4|30945.4|404
1581410400000|2020-02-11 08:40:00|30977.1|30957.1|30971.2|30951.2|30982.7|30962.7|30970.1|30950.1|440
1581410700000|2020-02-11 08:45:00|30971|30951|30970.5|30950.5|30975.3|30955.3|30969.9|30949.9|488
1581411000000|2020-02-11 08:50:00|30969.6|30949.6|30969.9|30949.9|30975.3|30955.3|30964.5|30944.5|487
1581411300000|2020-02-11 08:55:00|30970.4|30950.4|30969.4|30949.4|30971.6|30951.6|30965.8|30945.8|343
1581411600000|2020-02-11 09:00:00|30970.2|30950.2|30967.8|30947.8|30976.3|30956.3|30966|30946|577
1581411900000|2020-02-11 09:05:00|30967.9|30947.9|30969|30949|30970.7|30950.7|30966.9|30946.9|440
1581412200000|2020-02-11 09:10:00|30968.2|30948.2|30955.8|30935.8|30969.3|30949.3|30955.3|30935.3|469
1581412500000|2020-02-11 09:15:00|30955.9|30935.9|30959.6|30939.6|30964|30944|30955.4|30935.4|350
1581412800000|2020-02-11 09:20:00|30959.8|30939.8|30955.1|30935.1|30961.7|30941.7|30951.1|30931.1|421
1581413100000|2020-02-11 09:25:00|30955.3|30935.3|30947.1|30927.1|30955.7|30935.7|30940.9|30920.9|405
1581413400000|2020-02-11 09:30:00|30946.5|30926.5|30942.9|30922.9|30946.5|30926.5|30938.3|30918.3|502
1581413700000|2020-02-11 09:35:00|30942.8|30922.8|30942.6|30922.6|30943.6|30923.6|30937.6|30917.6|457
1581414000000|2020-02-11 09:40:00|30942.7|30922.7|30958.5|30938.5|30958.5|30938.5|30942.4|30922.4|341
1581414300000|2020-02-11 09:45:00|30958|30938|30959.5|30939.5|30962.7|30942.7|30954|30934|507
1581414600000|2020-02-11 09:50:00|30959.4|30939.4|30952|30932|30962.8|30942.8|30952|30932|462
1581414900000|2020-02-11 09:55:00|30951.8|30931.8|30954.4|30934.4|30955.7|30935.7|30950.8|30930.8|343
1581415200000|2020-02-11 10:00:00|30954.9|30934.9|30963.5|30943.5|30968|30948|30954.4|30934.4|456
1581415500000|2020-02-11 10:05:00|30963.3|30943.3|30966.6|30946.6|30968.6|30948.6|30958.5|30938.5|483
1581415800000|2020-02-11 10:10:00|30966.8|30946.8|30968|30948|30974.2|30954.2|30965.9|30945.9|397
1581416100000|2020-02-11 10:15:00|30967.9|30947.9|30966.8|30946.8|30975.5|30955.5|30966.7|30946.7|366
1581416400000|2020-02-11 10:20:00|30966.9|30946.9|30966.7|30946.7|30969.7|30949.7|30963.6|30943.6|304
1581416700000|2020-02-11 10:25:00|30966.9|30946.9|30965.5|30945.5|30971.4|30951.4|30960.5|30940.5|514
1581417000000|2020-02-11 10:30:00|30965.4|30945.4|30966.3|30946.3|30967.5|30947.5|30958.8|30938.8|495
1581417300000|2020-02-11 10:35:00|30966.4|30946.4|30970.2|30950.2|30972.2|30952.2|30961.6|30941.6|541
1581417600000|2020-02-11 10:40:00|30969.9|30949.9|30964.7|30944.7|30973.4|30953.4|30964.4|30944.4|369
1581417900000|2020-02-11 10:45:00|30965.7|30945.7|30972.2|30952.2|30974.9|30954.9|30964.9|30944.9|426
1581418200000|2020-02-11 10:50:00|30972.1|30952.1|30971.3|30951.3|30977.2|30957.2|30968|30948|432
1581418500000|2020-02-11 10:55:00|30971.2|30951.2|30973.3|30953.3|30974.7|30954.7|30968.5|30948.5|488
1581418800000|2020-02-11 11:00:00|30973|30953|30973.3|30953.3|30976.7|30956.7|30969.9|30949.9|448
1581419100000|2020-02-11 11:05:00|30973.5|30953.5|30968.7|30948.7|30975.8|30955.8|30965.4|30945.4|468
1581419400000|2020-02-11 11:10:00|30968.6|30948.6|30972|30952|30974.5|30954.5|30967.8|30947.8|359
1581419700000|2020-02-11 11:15:00|30971.9|30951.9|30983.7|30963.7|30985.1|30965.1|30971.9|30951.9|498
1581420000000|2020-02-11 11:20:00|30983.6|30963.6|30992.2|30972.2|30992.9|30972.9|30981.7|30961.7|461
1581420300000|2020-02-11 11:25:00|30992.1|30972.1|30989|30969|30995.7|30975.7|30986.2|30966.2|411
1581420600000|2020-02-11 11:30:00|30989.2|30969.2|30987.4|30967.4|30990.2|30970.2|30983.7|30963.7|380
1581420900000|2020-02-11 11:35:00|30987.3|30967.3|30992|30972|30992.9|30972.9|30986.4|30966.4|279
1581421200000|2020-02-11 11:40:00|30991.5|30971.5|30988|30968|30996|30976|30986.7|30966.7|358
1581421500000|2020-02-11 11:45:00|30988.6|30968.6|30990.1|30970.1|30991.9|30971.9|30987.9|30967.9|402
1581421800000|2020-02-11 11:50:00|30990.2|30970.2|30985.1|30965.1|30992.2|30972.2|30984.5|30964.5|401
1581422100000|2020-02-11 11:55:00|30985.5|30965.5|30994.2|30974.2|30994.4|30974.4|30985|30965|371
1581422400000|2020-02-11 12:00:00|30993|30973|30991.9|30971.9|30993.4|30973.4|30989|30969|320
1581422700000|2020-02-11 12:05:00|30992|30972|30988.2|30968.2|30994.3|30974.3|30976.9|30956.9|461
1581423000000|2020-02-11 12:10:00|30987.9|30967.9|30976.2|30956.2|30989.1|30969.1|30972.2|30952.2|417
1581423300000|2020-02-11 12:15:00|30976|30956|30976.4|30956.4|30982.2|30962.2|30975|30955|358
1581423600000|2020-02-11 12:20:00|30976.6|30956.6|30968.8|30948.8|30983.6|30963.6|30965.6|30945.6|429
1581423900000|2020-02-11 12:25:00|30968.7|30948.7|30965.6|30945.6|30980.2|30960.2|30959.4|30939.4|410
1581424200000|2020-02-11 12:30:00|30965.7|30945.7|30961.3|30941.3|30972|30952|30959.2|30939.2|335
1581424500000|2020-02-11 12:35:00|30961.4|30941.4|30964.1|30944.1|30967|30947|30958.6|30938.6|386
1581424800000|2020-02-11 12:40:00|30964|30944|30950.8|30930.8|30965.8|30945.8|30949.1|30929.1|463
1581425100000|2020-02-11 12:45:00|30950.7|30930.7|30957.3|30937.3|30963.6|30943.6|30950.3|30930.3|483
1581425400000|2020-02-11 12:50:00|30957.2|30937.2|30961.6|30941.6|30963.3|30943.3|30955.9|30935.9|409
1581425700000|2020-02-11 12:55:00|30962.2|30942.2|30969.6|30949.6|30976|30956|30961|30941|777
1581426000000|2020-02-11 13:00:00|30970|30950|30998|30978|30998.6|30978.6|30967.5|30947.5|623
1581426300000|2020-02-11 13:05:00|30997.9|30977.9|31001.3|30981.3|31007.3|30987.3|30996.4|30976.4|670
1581426600000|2020-02-11 13:10:00|31001|30981|31010.3|30990.3|31014.6|30994.6|30998.7|30978.7|559
1581426900000|2020-02-11 13:15:00|31010.2|30990.2|31014.4|30994.4|31019.3|30999.3|31002.5|30982.5|674
1581427200000|2020-02-11 13:20:00|31014.5|30994.5|31017|30997|31024.3|31004.3|31013.7|30993.7|449
1581427500000|2020-02-11 13:25:00|31017.3|30997.3|31032.6|31012.6|31032.9|31012.9|31016.1|30996.1|675
1581427800000|2020-02-11 13:30:00|31032.3|31012.3|31055.6|31035.6|31058.5|31038.5|31028.9|31008.9|794
1581428100000|2020-02-11 13:35:00|31056.2|31036.2|31031.4|31011.4|31064.2|31044.2|31031.2|31011.2|699
1581428400000|2020-02-11 13:40:00|31032.5|31012.5|31035.8|31015.8|31036.8|31016.8|31024.7|31004.7|662
1581428700000|2020-02-11 13:45:00|31035.5|31015.5|31035.4|31015.4|31050.6|31030.6|31034.8|31014.8|686
1581429000000|2020-02-11 13:50:00|31034.3|31014.3|31032.2|31012.2|31040.2|31020.2|31029.2|31009.2|626
1581429300000|2020-02-11 13:55:00|31031.7|31011.7|31021.6|31001.6|31036.8|31016.8|31019|30999|602
1581429600000|2020-02-11 14:00:00|31021.9|31001.9|31028.4|31008.4|31031.1|31011.1|31009.9|30989.9|735
1581429900000|2020-02-11 14:05:00|31027.8|31007.8|31025.2|31005.2|31029.7|31009.7|31011|30991|740
1581430200000|2020-02-11 14:10:00|31024.6|31004.6|31016.6|30996.6|31028.6|31008.6|31011.9|30991.9|671
1581430500000|2020-02-11 14:15:00|31016.4|30996.4|31005.5|30985.5|31016.5|30996.5|31002|30982|694
1581430800000|2020-02-11 14:20:00|31005.4|30985.4|30991.3|30971.3|31005.5|30985.5|30986.3|30966.3|667
1581431100000|2020-02-11 14:25:00|30991.1|30971.1|31000.6|30980.6|31001.4|30981.4|30990.7|30970.7|466
1581431400000|2020-02-11 14:30:00|31000.8|30980.8|30995.3|30975.3|31002.1|30982.1|30993|30973|635
1581431700000|2020-02-11 14:35:00|30995.6|30975.6|30986.7|30966.7|30999.6|30979.6|30985.3|30965.3|580
1581432000000|2020-02-11 14:40:00|30987.5|30967.5|30984.5|30964.5|30992.1|30972.1|30983.1|30963.1|566
1581432300000|2020-02-11 14:45:00|30984.3|30964.3|30985.3|30965.3|30991.1|30971.1|30980.7|30960.7|520
1581432600000|2020-02-11 14:50:00|30984.9|30964.9|30977.3|30957.3|30987|30967|30969.4|30949.4|666
1581432900000|2020-02-11 14:55:00|30977.6|30957.6|30973|30953|30982.2|30962.2|30972.6|30952.6|594
1581433200000|2020-02-11 15:00:00|30972.9|30952.9|30973.5|30953.5|30981.8|30961.8|30970.5|30950.5|607
1581433500000|2020-02-11 15:05:00|30973.2|30953.2|30961.7|30941.7|30979|30959|30961.1|30941.1|647
1581433800000|2020-02-11 15:10:00|30961.6|30941.6|30972.9|30952.9|30977.4|30957.4|30960.2|30940.2|644
1581434100000|2020-02-11 15:15:00|30972.6|30952.6|30986.5|30966.5|30993.1|30973.1|30971.4|30951.4|714
1581434400000|2020-02-11 15:20:00|30986.2|30966.2|30997|30977|30999.4|30979.4|30978.3|30958.3|572
1581434700000|2020-02-11 15:25:00|31000.1|30980.1|31001.8|30981.8|31007.7|30987.7|30995.4|30975.4|687
1581435000000|2020-02-11 15:30:00|31001.6|30981.6|31015.4|30995.4|31018.5|30998.5|30993.4|30973.4|761
1581435300000|2020-02-11 15:35:00|31015.5|30995.5|31031.7|31011.7|31032.2|31012.2|31014.3|30994.3|597
1581435600000|2020-02-11 15:40:00|31031.6|31011.6|31023.8|31003.8|31033.6|31013.6|31022.1|31002.1|750
1581435900000|2020-02-11 15:45:00|31023.7|31003.7|31024.9|31004.9|31029.9|31009.9|31019.2|30999.2|612
1581436200000|2020-02-11 15:50:00|31025|31005|31044.2|31024.2|31054|31034|31020.7|30995.6|709
1581436500000|2020-02-11 15:55:00|31042.8|31022.8|31031.6|31011.6|31054.5|31025.6|31027.5|31004.5|789
1581436800000|2020-02-11 16:00:00|31031.7|31011.7|31032.3|31012.3|31043.8|31023.8|31029.8|31009.8|646
1581437100000|2020-02-11 16:05:00|31032.4|31012.4|31036.1|31016.1|31039.7|31019.7|31027.1|31007.1|537
1581437400000|2020-02-11 16:10:00|31035.9|31015.9|31027.7|31007.7|31036.7|31016.7|31024.5|31004.5|567
1581437700000|2020-02-11 16:15:00|31027.6|31007.6|31032.7|31012.7|31034.3|31014.3|31023.6|31003.6|609
1581438000000|2020-02-11 16:20:00|31034.5|31014.5|31041.9|31021.9|31043.2|31023.2|31027.3|31007.3|550
1581438300000|2020-02-11 16:25:00|31042.5|31022.5|31039|31019|31043.3|31023.3|31038|31018|486
1581438600000|2020-02-11 16:30:00|31038.9|31018.9|31047.3|31027.3|31049.1|31029.1|31038|31018|487
1581438900000|2020-02-11 16:35:00|31047.6|31027.6|31049.9|31029.9|31054.2|31034.2|31031|31011|650
1581439200000|2020-02-11 16:40:00|31049.5|31029.5|31062.2|31042.2|31068|31048|31044.4|31024.4|655
1581439500000|2020-02-11 16:45:00|31062.1|31042.1|31057.7|31037.7|31066.1|31046.1|31057|31037|456
1581439800000|2020-02-11 16:50:00|31058.2|31038.2|31054.7|31034.7|31061.2|31041.2|31054.4|31034.4|386
1581440100000|2020-02-11 16:55:00|31054.6|31034.6|31052|31032|31059.3|31039.3|31048.9|31028.9|490
1581440400000|2020-02-11 17:00:00|31053.8|31033.8|31035.7|31015.7|31055.5|31035.5|31033.2|31013.2|582
1581440700000|2020-02-11 17:05:00|31035.3|31015.3|31025.4|31005.4|31037.1|31017.1|31023.7|31003.7|512
1581441000000|2020-02-11 17:10:00|31025.9|31005.9|31033.9|31013.9|31034.6|31014.6|31024.1|31004.1|492
1581441300000|2020-02-11 17:15:00|31033.6|31013.6|31036.2|31016.2|31040.8|31020.8|31033.6|31013.6|418
1581441600000|2020-02-11 17:20:00|31038.3|31018.3|31041.8|31021.8|31042.5|31022.5|31032.4|31012.4|405
1581441900000|2020-02-11 17:25:00|31041.4|31021.4|31020.6|31000.6|31042|31022|31019|30999|444
1581442200000|2020-02-11 17:30:00|31020.4|31000.4|31021.8|31001.8|31026.3|31006.3|31019.3|30999.3|434
1581442500000|2020-02-11 17:35:00|31021.5|31001.5|31025.2|31005.2|31029|31009|31020.8|31000.8|480
1581442800000|2020-02-11 17:40:00|31024.5|31004.5|31020.6|31000.6|31026.6|31006.6|31016.6|30996.6|485
1581443100000|2020-02-11 17:45:00|31020.5|31000.5|31019.7|30999.7|31022.7|31002.7|31016.6|30996.6|443
1581443400000|2020-02-11 17:50:00|31019.8|30999.8|31025.3|31005.3|31027.2|31007.2|31017|30997|411
1581443700000|2020-02-11 17:55:00|31025.2|31005.2|31021.9|31001.9|31026.4|31006.4|31019.3|30999.3|415
1581444000000|2020-02-11 18:00:00|31021.8|31001.8|31022.3|31002.3|31025.4|31005.4|31016.7|30996.7|587
1581444300000|2020-02-11 18:05:00|31020.8|31000.8|31020.6|31000.6|31024.8|31004.8|31019.4|30999.4|388
1581444600000|2020-02-11 18:10:00|31020.7|31000.7|31020.8|31000.8|31023.1|31003.1|31018.2|30998.2|364
1581444900000|2020-02-11 18:15:00|31020.9|31000.9|31017.5|30997.5|31025.5|31005.5|31017.4|30997.4|369
1581445200000|2020-02-11 18:20:00|31017.4|30997.4|31013.8|30993.8|31022.1|31002.1|31012.6|30992.6|395
1581445500000|2020-02-11 18:25:00|31013.7|30993.7|31010.6|30990.6|31017.8|30997.8|31009.8|30989.8|403
1581445800000|2020-02-11 18:30:00|31010.4|30990.4|31013.2|30993.2|31018|30998|31008.7|30988.7|386
1581446100000|2020-02-11 18:35:00|31013.1|30993.1|31011|30991|31015.7|30995.7|31004.5|30984.5|409
1581446400000|2020-02-11 18:40:00|31010.8|30990.8|31010.1|30990.1|31013.1|30993.1|31008.6|30988.6|355
1581446700000|2020-02-11 18:45:00|31011.3|30991.3|31013.1|30993.1|31014.7|30994.7|31007.7|30987.7|320
1581447000000|2020-02-11 18:50:00|31014|30994|31017.7|30997.7|31019.2|30999.2|31013|30993|409
1581447300000|2020-02-11 18:55:00|31017.5|30997.5|31015.2|30995.2|31020.7|31000.7|31013.9|30993.9|347
1581447600000|2020-02-11 19:00:00|31015.4|30995.4|31013|30993|31018.1|30998.1|31012.7|30992.7|320
1581447900000|2020-02-11 19:05:00|31013.5|30993.5|31011.5|30991.5|31015.2|30995.2|31007.1|30987.1|338
1581448200000|2020-02-11 19:10:00|31011.1|30991.1|31008.8|30988.8|31011.3|30991.3|31007.6|30987.6|278
1581448500000|2020-02-11 19:15:00|31009.1|30989.1|31010.6|30990.6|31013.8|30993.8|31007.2|30987.2|332
1581448800000|2020-02-11 19:20:00|31010.8|30990.8|31010.9|30990.9|31013.4|30993.4|31007.1|30987.1|352
1581449100000|2020-02-11 19:25:00|31012.7|30992.7|31008.4|30988.4|31012.7|30992.7|31006.9|30986.9|401
1581449400000|2020-02-11 19:30:00|31008.6|30988.6|31016.7|30996.7|31018.5|30998.5|31008.6|30988.6|398
1581449700000|2020-02-11 19:35:00|31017.2|30997.2|31026.8|31006.8|31027.3|31007.3|31016.9|30996.9|344
1581450000000|2020-02-11 19:40:00|31026.6|31006.6|31023|31003|31026.8|31006.8|31020.3|31000.3|335
1581450300000|2020-02-11 19:45:00|31023.1|31003.1|31023.2|31003.2|31027.3|31007.3|31020.5|31000.5|363
1581450600000|2020-02-11 19:50:00|31023.3|31003.3|31023.1|31003.1|31026.8|31006.8|31020.5|31000.5|354
1581450900000|2020-02-11 19:55:00|31022.7|31002.7|31019.7|30999.7|31024.3|31004.3|31017.6|30997.6|383
1581451200000|2020-02-11 20:00:00|31019.4|30999.4|31021.3|31001.3|31025.5|31005.5|31018.6|30998.6|321
1581451500000|2020-02-11 20:05:00|31021.2|31001.2|31024.6|31004.6|31027.1|31007.1|31020.4|31000.4|313
1581451800000|2020-02-11 20:10:00|31024.7|31004.7|31025.2|31005.2|31028.2|31008.2|31024.1|31004.1|292
1581452100000|2020-02-11 20:15:00|31025|31005|31027.4|31007.4|31030.4|31010.4|31024.5|31004.5|362
1581452400000|2020-02-11 20:20:00|31027.1|31007.1|31025.5|31005.5|31027.9|31007.9|31024.9|31004.9|239
1581452700000|2020-02-11 20:25:00|31025.6|31005.6|31025.1|31005.1|31026.1|31006.1|31023|31003|195
1581453000000|2020-02-11 20:30:00|31024.9|31004.9|31029.1|31009.1|31029.3|31009.3|31024.4|31004.4|290
1581453300000|2020-02-11 20:35:00|31029.6|31009.6|31028.9|31008.9|31031.8|31011.8|31027.2|31007.2|314
1581453600000|2020-02-11 20:40:00|31029|31009|31031.7|31011.7|31032.5|31012.5|31028|31008|290
1581453900000|2020-02-11 20:45:00|31031.8|31011.8|31022.5|31002.5|31031.8|31011.8|31022|31002|363
1581454200000|2020-02-11 20:50:00|31022.6|31002.6|31027.1|31007.1|31027.7|31007.7|31022.5|31002.5|380
1581454500000|2020-02-11 20:55:00|31026.8|31006.8|31025.5|31005.5|31030.8|31010.8|31024.6|31004.6|375
1581454800000|2020-02-11 21:00:00|31025.4|31005.4|31028.3|31008.3|31029.6|31009.6|31024.7|31004.7|331
1581455100000|2020-02-11 21:05:00|31028.5|31008.5|31030.1|31010.1|31030.7|31010.7|31027.6|31007.6|278
1581455400000|2020-02-11 21:10:00|31030.4|31010.4|31030.2|31010.2|31031.4|31011.4|31028.3|31008.3|312
1581455700000|2020-02-11 21:15:00|31030|31010|31029.2|31009.2|31030.5|31010.5|31026.7|31006.7|224
1581456000000|2020-02-11 21:20:00|31029.9|31009.9|31030.6|31010.6|31031.8|31011.8|31027.6|31007.6|192
1581456300000|2020-02-11 21:25:00|31030.9|31010.9|31030.6|31010.6|31033.5|31013.5|31028.4|31008.4|281
1581456600000|2020-02-11 21:30:00|31030|31010|31032.6|31012.6|31048.4|31013.4|31028.8|30993.1|241
1581456900000|2020-02-11 21:35:00|31032.9|31012.9|31043.5|30993.5|31049.6|31013|31032.1|30993.5|348
1581457200000|2020-02-11 21:40:00|31045.4|30995.4|31047.7|30997.7|31048.2|31012.4|31032.3|30990.6|222
1581457500000|2020-02-11 21:45:00|31047.5|30997.5|31044.2|30994.2|31047.5|31012.5|31031|30991.2|291
1581457800000|2020-02-11 21:50:00|31044|30994|31046.4|30996.4|31048|30998|31042.6|30992.6|281
1581458100000|2020-02-11 21:55:00|31047|30997|31053.4|31003.4|31053.7|31003.7|31045.5|30995.5|319
1581458400000|2020-02-11 22:00:00|31054|31004|31059.9|31009.9|31061|31011|31053.5|31003.5|43
1581458700000|2020-02-11 22:05:00|31042|30989|31059.3|31009.3|31072.6|31018.3|31042|30989|251
1581459000000|2020-02-11 22:10:00|31058.5|31008.5|31054.4|31000|31062.6|31008.8|31044|30982.2|483
1581459300000|2020-02-11 22:15:00|31056.9|31001.4|31053.3|30998.1|31067|31003.6|31039.2|30988.3|361
1581459600000|2020-02-11 22:20:00|31053.4|30997.9|31048.6|30991.3|31058.4|31007.9|31044.2|30986.4|380
1581459900000|2020-02-11 22:25:00|31051.7|30995.7|31058.3|31008.3|31063.3|31010|31046.5|30985.1|331
1581460200000|2020-02-11 22:30:00|31058.7|31008.7|31057.6|31007.6|31062.2|31010.8|31050.1|30999.3|282
1581460500000|2020-02-11 22:35:00|31057.1|31007.1|31054.1|31004.1|31061.5|31011.5|31049.8|30999.8|216
1581460800000|2020-02-11 22:40:00|31054.7|31004.7|31051|31001|31062.5|31012.5|31039.8|30987.6|428
1581461100000|2020-02-11 22:45:00|31051.8|31001.8|31048.1|30998.1|31056.9|31006.9|31044.8|30994.8|303
1581461400000|2020-02-11 22:50:00|31048.5|30998.5|31049.8|30999.8|31053.2|31003.2|31042.1|30992.1|218
1581461700000|2020-02-11 22:55:00|31051.9|31001.9|31049.5|30999.5|31053.4|31003.4|31043.2|30993.2|237
1581462000000|2020-02-11 23:00:00|31049.3|30999.3|31049.7|30999.7|31053.7|31010.5|31027|30991|285
1581462300000|2020-02-11 23:05:00|31050.4|31000.4|31052.1|31002.1|31058.1|31016.7|31027.2|30992.2|230
1581462600000|2020-02-11 23:10:00|31053|31003|31052|31002|31058.3|31016.9|31032|31000|192
1581462900000|2020-02-11 23:15:00|31053.8|31003.8|31033|31013|31058.6|31015.3|31033|31002.5|251
1581463200000|2020-02-11 23:20:00|31034.5|31014.5|31057|31007|31058.8|31015.7|31033.4|31003.6|192
1581463500000|2020-02-11 23:25:00|31057.1|31007.1|31055.4|31005.4|31058.9|31019.1|31033.5|31003.9|187
1581463800000|2020-02-11 23:30:00|31056|31006|31056.1|31006.1|31058.7|31019.1|31033.5|31001|161
1581464100000|2020-02-11 23:35:00|31056.3|31006.3|31034.6|31014.6|31057.9|31018.7|31032|31001|197
1581464400000|2020-02-11 23:40:00|31033.9|31013.9|31054.7|31004.7|31057.6|31021.2|31031.5|30999.6|206
1581464700000|2020-02-11 23:45:00|31055|31005|31053.6|31003.6|31057.7|31016.3|31031.8|31000.3|236
1581465000000|2020-02-11 23:50:00|31055.5|31005.5|31052|31002|31058.7|31019.1|31031.5|31000.1|164
1581465300000|2020-02-11 23:55:00|31053.5|31003.5|31053.4|31003.4|31056.9|31017.8|31031.5|31000.7|187
1581465600000|2020-02-12 00:00:00|31031.5|31011.5|31064.1|31014.1|31065.2|31016.9|31030.5|31001.2|485
1581465900000|2020-02-12 00:05:00|31063.6|31013.6|31063.5|31013.5|31066.6|31020.5|31040.3|31006.4|411
1581466200000|2020-02-12 00:10:00|31063.1|31013.1|31063.4|31013.4|31067.2|31028.7|31048|31011.9|351
1581466500000|2020-02-12 00:15:00|31063.7|31013.7|31065.3|31015.3|31066.7|31034.2|31043.5|31011.9|270
1581466800000|2020-02-12 00:20:00|31065.1|31015.1|31064.5|31014.5|31068.1|31032.6|31043.5|31012.5|300
1581467100000|2020-02-12 00:25:00|31065.1|31015.1|31068.1|31018.1|31069.6|31033.4|31045.5|31013.9|339
1581467400000|2020-02-12 00:30:00|31068.2|31018.2|31066.4|31016.4|31070.4|31035.7|31047.3|31015.8|299
1581467700000|2020-02-12 00:35:00|31066.5|31016.5|31068.3|31018.3|31070.4|31034.5|31046.1|31015|218
1581468000000|2020-02-12 00:40:00|31068.1|31018.1|31070|31020|31071.9|31036.1|31046.5|31015.8|263
1581468300000|2020-02-12 00:45:00|31069.5|31019.5|31073.9|31023.9|31074.6|31036.3|31049.7|31018.2|355
1581468600000|2020-02-12 00:50:00|31074.3|31024.3|31074.6|31024.6|31076.1|31035.7|31049.5|31018.6|518
1581468900000|2020-02-12 00:55:00|31074.9|31024.9|31071.1|31021.1|31076.5|31038.4|31050.7|31019.7|310
1581469200000|2020-02-12 01:00:00|31070.8|31020.8|31061.4|31011.4|31072.1|31022.1|31059.6|31009.6|575
1581469500000|2020-02-12 01:05:00|31061.3|31011.3|31065.7|31015.7|31067|31028.7|31047.7|31010.7|503
1581469800000|2020-02-12 01:10:00|31065.4|31015.4|31062.9|31012.9|31066.5|31028.7|31043.5|31009.5|431
1581470100000|2020-02-12 01:15:00|31062.8|31012.8|31061.1|31011.1|31064.1|31028.4|31044|31009.5|414
1581470400000|2020-02-12 01:20:00|31061.7|31011.7|31063|31013|31064.4|31028.5|31043.8|31009.2|419
1581470700000|2020-02-12 01:25:00|31063.3|31013.3|31064.4|31014.4|31065.7|31027.4|31047.4|31010.5|305
1581471000000|2020-02-12 01:30:00|31064.6|31014.6|31043.4|31023.4|31065.3|31028.5|31039.3|31008.3|449
1581471300000|2020-02-12 01:35:00|31043.5|31023.5|31057.5|31007.5|31061.9|31024.2|31040.6|31005.7|420
1581471600000|2020-02-12 01:40:00|31057.4|31007.4|31056.3|31006.3|31059|31022.1|31039.2|31004.5|449
1581471900000|2020-02-12 01:45:00|31057.2|31007.2|31053.1|31003.1|31057.5|31019.3|31035.1|31000.4|408
1581472200000|2020-02-12 01:50:00|31053.7|31003.7|31053.1|31003.1|31055.9|31019.5|31036.2|31002.2|312
1581472500000|2020-02-12 01:55:00|31054.9|31004.9|31056.1|31006.1|31057.8|31021.6|31036.9|31002.5|301
1581472800000|2020-02-12 02:00:00|31056.7|31006.7|31058.7|31008.7|31059.3|31023.6|31038.6|31005.1|416
1581473100000|2020-02-12 02:05:00|31059|31009|31063.1|31013.1|31065.4|31025.6|31045.3|31007.2|407
1581473400000|2020-02-12 02:10:00|31063|31013|31064.7|31014.7|31067.5|31032.4|31045.1|31010.8|345
1581473700000|2020-02-12 02:15:00|31064.9|31014.9|31060.1|31010.1|31065.8|31031.6|31045.2|31009.3|339
1581474000000|2020-02-12 02:20:00|31060.8|31010.8|31060.7|31010.7|31062.2|31027.1|31041|31007.6|314
1581474300000|2020-02-12 02:25:00|31060.6|31010.6|31058.7|31008.7|31062.9|31026.4|31042.9|31008.2|349
1581474600000|2020-02-12 02:30:00|31059|31009|31053.4|31003.4|31061.2|31023.4|31041.6|31001.8|473
1581474900000|2020-02-12 02:35:00|31053.7|31003.7|31055.2|31005.2|31058.3|31023|31038.3|31002.4|333
1581475200000|2020-02-12 02:40:00|31055.3|31005.3|31041.9|31021.9|31060|31023.9|31038.6|31002.8|392
1581475500000|2020-02-12 02:45:00|31041.8|31021.8|31060.3|31010.3|31061.7|31023.6|31039.3|31005.5|343
1581475800000|2020-02-12 02:50:00|31061|31011|31062.8|31012.8|31064.7|31028.6|31043.7|31008.7|307
1581476100000|2020-02-12 02:55:00|31062.4|31012.4|31061.9|31011.9|31064.4|31029.4|31042.9|31009.9|347
1581476400000|2020-02-12 03:00:00|31062.4|31012.4|31060.8|31010.8|31062.8|31026.5|31040.8|31008.2|281
1581476700000|2020-02-12 03:05:00|31060|31010|31062.7|31012.7|31066.1|31029.3|31044.9|31009.8|270
1581477000000|2020-02-12 03:10:00|31062.6|31012.6|31062.5|31012.5|31064.3|31029.5|31044.5|31009|275
1581477300000|2020-02-12 03:15:00|31062.9|31012.9|31063.1|31013.1|31064|31028.1|31042|31007.8|247
1581477600000|2020-02-12 03:20:00|31063.7|31013.7|31058.3|31008.3|31063.7|31027.5|31040.7|31004.7|313
1581477900000|2020-02-12 03:25:00|31058.4|31008.4|31059|31009|31062|31025.5|31038.1|31005.4|251
1581478200000|2020-02-12 03:30:00|31059.5|31009.5|31057.2|31007.2|31061.6|31026.7|31039|31006|233
1581478500000|2020-02-12 03:35:00|31057.8|31007.8|31058.2|31008.2|31060.2|31025.4|31038.6|31004.9|248
1581478800000|2020-02-12 03:40:00|31057.9|31007.9|31061|31011|31063.2|31026.9|31042.7|31005.5|304
1581479100000|2020-02-12 03:45:00|31060.8|31010.8|31060.4|31010.4|31063.2|31027.6|31040.3|31008.3|266
1581479400000|2020-02-12 03:50:00|31060.6|31010.6|31047|31027|31062.6|31028.3|31042.6|31008.3|237
1581479700000|2020-02-12 03:55:00|31045.5|31025.5|31062.7|31012.7|31066|31029.9|31043.9|31012|278
1581480000000|2020-02-12 04:00:00|31047.6|31027.6|31048|31028|31066|31031.2|31046.1|31012|265
1581480300000|2020-02-12 04:05:00|31048.5|31028.5|31064.3|31014.3|31067.5|31031|31045.9|31009.7|299
1581480600000|2020-02-12 04:10:00|31064.9|31014.9|31063.7|31013.7|31065.5|31030.3|31045.9|31011.9|243
1581480900000|2020-02-12 04:15:00|31064.2|31014.2|31064.5|31014.5|31065.7|31030.6|31045.5|31010.4|282
1581481200000|2020-02-12 04:20:00|31063.2|31013.2|31067.5|31017.5|31068.2|31033|31048.7|31012.7|288
1581481500000|2020-02-12 04:25:00|31066.6|31016.6|31068.5|31018.5|31071.5|31035.4|31048|31014.9|200
1581481800000|2020-02-12 04:30:00|31068.3|31018.3|31072.7|31022.7|31074.5|31038.2|31050.5|31016.2|291
1581482100000|2020-02-12 04:35:00|31073.1|31023.1|31070.3|31020.3|31075.5|31039.1|31054.1|31019|291
1581482400000|2020-02-12 04:40:00|31070.2|31020.2|31072.4|31022.4|31073.5|31037.8|31052|31017.9|268
1581482700000|2020-02-12 04:45:00|31072.5|31022.5|31073|31023|31073.7|31039.6|31054.6|31019.6|261
1581483000000|2020-02-12 04:50:00|31073.1|31023.1|31057.7|31037.7|31073.9|31039.4|31054.1|31020.7|250
1581483300000|2020-02-12 04:55:00|31058.8|31038.8|31073.6|31023.6|31074.8|31038.9|31053.8|31021.1|257
1581483600000|2020-02-12 05:00:00|31073.7|31023.7|31073.4|31023.4|31076.8|31039.7|31054.3|31020.7|371
1581483900000|2020-02-12 05:05:00|31073.6|31023.6|31073.2|31023.2|31074.4|31038.6|31054.5|31020|289
1581484200000|2020-02-12 05:10:00|31073.8|31023.8|31070.4|31020.4|31074.5|31036.4|31053.3|31017.9|316
1581484500000|2020-02-12 05:15:00|31055.2|31035.2|31071.8|31021.8|31073.6|31036.9|31053.3|31019|258
1581484800000|2020-02-12 05:20:00|31071.9|31021.9|31067.6|31017.6|31073.5|31037.1|31051.3|31017|327
1581485100000|2020-02-12 05:25:00|31066.5|31016.5|31072.4|31022.4|31074.2|31034|31050.8|31016.5|362
1581485400000|2020-02-12 05:30:00|31072.6|31022.6|31068.9|31018.9|31074|31037.7|31054.3|31018.4|352
1581485700000|2020-02-12 05:35:00|31069.3|31019.3|31055.1|31035.1|31071.5|31035.2|31051.6|31017.2|299
1581486000000|2020-02-12 05:40:00|31055.2|31035.2|31074.3|31024.3|31076.5|31039.7|31055.2|31020|337
1581486300000|2020-02-12 05:45:00|31073.5|31023.5|31077.5|31027.5|31079|31040.3|31057.7|31023.5|299
1581486600000|2020-02-12 05:50:00|31078.1|31028.1|31078.9|31028.9|31081.6|31044.9|31059.7|31025.7|331
1581486900000|2020-02-12 05:55:00|31079.4|31029.4|31077.1|31027.1|31079.8|31044.6|31060.1|31026.1|333
1581487200000|2020-02-12 06:00:00|31077.6|31027.6|31063.7|31043.7|31080.6|31046.1|31059.4|31026.5|354
1581487500000|2020-02-12 06:05:00|31064.2|31044.2|31064.8|31044.8|31081.4|31046.9|31060|31027.4|284
1581487800000|2020-02-12 06:10:00|31064.9|31044.9|31067.5|31047.5|31081.2|31048.5|31058.5|31027.4|372
1581488100000|2020-02-12 06:15:00|31067.3|31047.3|31064.7|31044.7|31082.9|31047.6|31061|31029.8|285
1581488400000|2020-02-12 06:20:00|31065.5|31045.5|31064|31044|31084.8|31049.1|31059.8|31026.9|299
1581488700000|2020-02-12 06:25:00|31065|31045|31067.1|31047.1|31083.7|31050.1|31063|31031.1|306
1581489000000|2020-02-12 06:30:00|31067.5|31047.5|31081.8|31031.8|31084.2|31049.2|31060|31030.6|250
1581489300000|2020-02-12 06:35:00|31081.7|31031.7|31074.9|31024.9|31083.5|31048.4|31059.3|31024.8|296
1581489600000|2020-02-12 06:40:00|31074.8|31024.8|31060.8|31040.8|31078.5|31043.5|31057.4|31024.8|226
1581489900000|2020-02-12 06:45:00|31060.2|31040.2|31062.3|31042.3|31064.3|31044.3|31058.7|31038.7|220
1581490200000|2020-02-12 06:50:00|31062.2|31042.2|31065|31045|31080.8|31045.7|31061.1|31029.3|202
1581490500000|2020-02-12 06:55:00|31064.9|31044.9|31064.1|31044.1|31084.1|31049.1|31063.8|31033.4|298
1581490800000|2020-02-12 07:00:00|31064.6|31044.6|31065.5|31045.5|31070.2|31050.2|31062.3|31042.3|319
1581491100000|2020-02-12 07:05:00|31065.4|31045.4|31071|31051|31071.1|31051.1|31063|31043|238
1581491400000|2020-02-12 07:10:00|31070.3|31050.3|31070.4|31050.4|31072.5|31052.5|31068|31048|322
1581491700000|2020-02-12 07:15:00|31070.3|31050.3|31061.2|31041.2|31071.7|31051.7|31060.9|31040.9|376
1581492000000|2020-02-12 07:20:00|31061.7|31041.7|31064.5|31044.5|31064.5|31044.5|31059.3|31039.3|305
1581492300000|2020-02-12 07:25:00|31064.4|31044.4|31062.6|31042.6|31067.1|31047.1|31060.8|31040.8|242
1581492600000|2020-02-12 07:30:00|31062.5|31042.5|31036.3|31016.3|31063.4|31043.4|31032.7|31012.7|606
1581492900000|2020-02-12 07:35:00|31035.8|31015.8|31029.4|31009.4|31051.4|31017.9|31024|31000.6|692
1581493200000|2020-02-12 07:40:00|31028.9|31008.9|31025.6|31005.6|31029.7|31009.7|31020.8|31000.8|500
1581493500000|2020-02-12 07:45:00|31025|31005|31031.7|31011.7|31035.5|31015.5|31023.5|31003.5|562
1581493800000|2020-02-12 07:50:00|31032|31012|31034.5|31014.5|31040.3|31020.3|31030|31010|493
1581494100000|2020-02-12 07:55:00|31034.4|31014.4|31022.1|31002.1|31037.7|31017.7|31021.2|31001.2|469
1581494400000|2020-02-12 08:00:00|31022|31002|31031.7|31011.7|31034.7|31014.7|31022|31002|591
1581494700000|2020-02-12 08:05:00|31031.9|31011.9|31014.1|30994.1|31036.6|31016.6|31012.9|30992.9|594
1581495000000|2020-02-12 08:10:00|31013.7|30993.7|31020.1|31000.1|31022.6|31002.6|31013.7|30993.7|644
1581495300000|2020-02-12 08:15:00|31020.2|31000.2|31015.1|30995.1|31020.8|31000.8|31008.7|30988.7|551
1581495600000|2020-02-12 08:20:00|31015|30995|31012.8|30992.8|31019.6|30999.6|31011.2|30991.2|522
1581495900000|2020-02-12 08:25:00|31013.3|30993.3|31006.7|30986.7|31016.8|30996.8|31001|30981|538
1581496200000|2020-02-12 08:30:00|31006.8|30986.8|31002.4|30982.4|31014.6|30987.3|30994.5|30964|649
1581496500000|2020-02-12 08:35:00|31002.5|30982.5|30999.9|30979.9|31006.5|30986.5|30997.2|30977.2|526
1581496800000|2020-02-12 08:40:00|31000.2|30980.2|31019.1|30999.1|31019.6|30999.6|31000|30980|702
1581497100000|2020-02-12 08:45:00|31019.4|30999.4|31015.2|30995.2|31021.4|31001.4|31013.2|30993.2|616
1581497400000|2020-02-12 08:50:00|31015.4|30995.4|31003.9|30983.9|31017.4|30997.4|30997.3|30977.3|584
1581497700000|2020-02-12 08:55:00|31003.8|30983.8|31002.7|30982.7|31007.7|30987.7|31000|30980|456
1581498000000|2020-02-12 09:00:00|31002.1|30982.1|31009|30989|31009.3|30989.3|31000.4|30980.4|474
1581498300000|2020-02-12 09:05:00|31008.1|30988.1|31009.1|30989.1|31009.5|30989.5|31000.2|30980.2|430
1581498600000|2020-02-12 09:10:00|31009.7|30989.7|31009.6|30989.6|31012.5|30992.5|31005.1|30985.1|475
1581498900000|2020-02-12 09:15:00|31009.8|30989.8|31012.8|30992.8|31015.8|30995.8|31007.2|30987.2|525
1581499200000|2020-02-12 09:20:00|31012.6|30992.6|31020.2|31000.2|31022.4|31002.4|31011.8|30991.8|470
1581499500000|2020-02-12 09:25:00|31019.9|30999.9|31032.3|31012.3|31039.9|31019.9|31017.8|30997.8|517
1581499800000|2020-02-12 09:30:00|31032.4|31012.4|31042.9|31022.9|31045.5|31025.5|31030|31010|617
1581500100000|2020-02-12 09:35:00|31042.8|31022.8|31059.9|31039.9|31070|31050|31040.2|31020.2|598
1581500400000|2020-02-12 09:40:00|31059.8|31039.8|31041.8|31021.8|31062|31042|31040|31020|547
1581500700000|2020-02-12 09:45:00|31041.6|31021.6|31033|31013|31041.8|31021.8|31032.4|31012.4|502
1581501000000|2020-02-12 09:50:00|31032.7|31012.7|31037.7|31017.7|31039.2|31019.2|31032.7|31012.7|396
1581501300000|2020-02-12 09:55:00|31037.6|31017.6|31030.4|31010.4|31038.3|31018.3|31021.2|31001.2|587
1581501600000|2020-02-12 10:00:00|31030.8|31010.8|31033.6|31013.6|31043.2|31023.2|31029|31009|573
1581501900000|2020-02-12 10:05:00|31034.3|31014.3|31030.9|31010.9|31035|31015|31025.2|31005.2|463
1581502200000|2020-02-12 10:10:00|31030.8|31010.8|31028.8|31008.8|31034.3|31014.3|31026.6|31006.6|374
1581502500000|2020-02-12 10:15:00|31028.9|31008.9|31027.3|31007.3|31031|31011|31023.7|31003.7|447
1581502800000|2020-02-12 10:20:00|31027|31007|31026.2|31006.2|31028.9|31008.9|31022.5|31002.5|367
1581503100000|2020-02-12 10:25:00|31026.3|31006.3|31029.4|31009.4|31032.7|31012.7|31025.6|31005.6|515
1581503400000|2020-02-12 10:30:00|31029.3|31009.3|31034.3|31014.3|31035.8|31015.8|31028.3|31008.3|436
1581503700000|2020-02-12 10:35:00|31034.1|31014.1|31037.8|31017.8|31041.6|31021.6|31034|31014|444
1581504000000|2020-02-12 10:40:00|31038.4|31018.4|31036.6|31016.6|31039.8|31019.8|31031.6|31011.6|330
1581504300000|2020-02-12 10:45:00|31036.3|31016.3|31042.6|31022.6|31044.1|31024.1|31036.2|31016.2|347
1581504600000|2020-02-12 10:50:00|31042.7|31022.7|31041.6|31021.6|31049.2|31029.2|31040.7|31020.7|405
1581504900000|2020-02-12 10:55:00|31041.5|31021.5|31036.5|31016.5|31042.6|31022.6|31032.9|31012.9|394
1581505200000|2020-02-12 11:00:00|31037.5|31017.5|31051.5|31031.5|31055.6|31035.6|31035.4|31015.4|522
1581505500000|2020-02-12 11:05:00|31051.3|31031.3|31056.3|31036.3|31056.3|31036.3|31048.2|31028.2|437
1581505800000|2020-02-12 11:10:00|31055.9|31035.9|31052.5|31032.5|31056.6|31036.6|31051.2|31031.2|305
1581506100000|2020-02-12 11:15:00|31052.4|31032.4|31055.1|31035.1|31057|31037|31051.7|31031.7|329
1581506400000|2020-02-12 11:20:00|31054.9|31034.9|31059.4|31039.4|31060.6|31040.6|31054.1|31034.1|307
1581506700000|2020-02-12 11:25:00|31059.1|31039.1|31060|31040|31062.2|31042.2|31057.8|31037.8|315
1581507000000|2020-02-12 11:30:00|31059.7|31039.7|31081.1|31061.1|31084.4|31064.4|31059.3|31039.3|423
1581507300000|2020-02-12 11:35:00|31080.7|31060.7|31094.4|31074.4|31097.3|31077.3|31080.7|31060.7|559
1581507600000|2020-02-12 11:40:00|31094.6|31074.6|31085.8|31065.8|31094.7|31074.7|31083.1|31063.1|388
1581507900000|2020-02-12 11:45:00|31085.7|31065.7|31112.5|31092.5|31114.2|31094.2|31081|31061|472
1581508200000|2020-02-12 11:50:00|31113|31093|31096.4|31076.4|31113.4|31093.4|31087.8|31051.6|478
1581508500000|2020-02-12 11:55:00|31097.5|31077.5|31094.6|31074.6|31102.7|31082.7|31091|31071|474
1581508800000|2020-02-12 12:00:00|31093.8|31073.8|31101.4|31081.4|31104.1|31084.1|31093.7|31073.7|456
1581509100000|2020-02-12 12:05:00|31101.2|31081.2|31109.4|31089.4|31110.4|31090.4|31099.4|31079.4|467
1581509400000|2020-02-12 12:10:00|31108|31088|31112.5|31092.5|31129.7|31109.7|31107.2|31087.2|555
1581509700000|2020-02-12 12:15:00|31112.4|31092.4|31121.2|31101.2|31129.8|31109.8|31112.2|31092.2|497
1581510000000|2020-02-12 12:20:00|31121.5|31101.5|31119|31099|31131.8|31111.8|31117.1|31097.1|507
1581510300000|2020-02-12 12:25:00|31118.9|31098.9|31120.7|31100.7|31121.7|31101.7|31114.1|31094.1|404
1581510600000|2020-02-12 12:30:00|31120.6|31100.6|31122|31102|31129.5|31109.5|31118.1|31098.1|449
1581510900000|2020-02-12 12:35:00|31122.6|31102.6|31112.8|31092.8|31124.6|31104.6|31103.3|31083.3|432
1581511200000|2020-02-12 12:40:00|31112.9|31092.9|31107.6|31087.6|31115.5|31095.5|31107|31087|332
1581511500000|2020-02-12 12:45:00|31107.9|31087.9|31100.8|31080.8|31108.4|31088.4|31098.6|31078.6|446
1581511800000|2020-02-12 12:50:00|31100.6|31080.6|31095|31075|31105.8|31085.8|31094.7|31074.7|423
1581512100000|2020-02-12 12:55:00|31095.2|31075.2|31120.7|31100.7|31153.4|31118.6|31092|31072|548
1581512400000|2020-02-12 13:00:00|31121.9|31101.9|31121.8|31101.8|31134.7|31103.9|31117.8|31084.7|377
1581512700000|2020-02-12 13:05:00|31121.9|31101.9|31110.1|31090.1|31123.1|31103.1|31108.4|31088.4|410
1581513000000|2020-02-12 13:10:00|31110.2|31090.2|31118.1|31098.1|31121.8|31101.8|31109.9|31089.9|384
1581513300000|2020-02-12 13:15:00|31119.1|31099.1|31124.5|31104.5|31125.8|31105.8|31117.6|31097.6|403
1581513600000|2020-02-12 13:20:00|31124.7|31104.7|31116|31096|31125.5|31105.5|31113.4|31093.4|474
1581513900000|2020-02-12 13:25:00|31115.9|31095.9|31132|31112|31139.2|31119.2|31111|31091|590
1581514200000|2020-02-12 13:30:00|31131.7|31111.7|31121.3|31101.3|31133.6|31113.6|31120.5|31100.5|610
1581514500000|2020-02-12 13:35:00|31121.4|31101.4|31123.9|31103.9|31128.3|31108.3|31121.4|31101.4|488
1581514800000|2020-02-12 13:40:00|31124.7|31104.7|31126.3|31106.3|31140.2|31120.2|31124.3|31104.3|504
1581515100000|2020-02-12 13:45:00|31126.2|31106.2|31120.8|31100.8|31128.7|31108.7|31120.6|31100.6|398
1581515400000|2020-02-12 13:50:00|31120.9|31100.9|31124.7|31104.7|31127.8|31107.8|31118.6|31098.6|387
1581515700000|2020-02-12 13:55:00|31124.4|31104.4|31137|31117|31141.2|31121.2|31121.5|31101.5|630
1581516000000|2020-02-12 14:00:00|31136.5|31116.5|31149.8|31129.8|31150.8|31130.8|31134.1|31114.1|529
1581516300000|2020-02-12 14:05:00|31149.7|31129.7|31171.2|31151.2|31179.6|31159.6|31148.9|31128.9|778
1581516600000|2020-02-12 14:10:00|31171.1|31151.1|31168.5|31148.5|31174.7|31154.7|31165.4|31145.4|502
1581516900000|2020-02-12 14:15:00|31168.8|31148.8|31173|31153|31179.4|31159.4|31168.5|31148.5|447
1581517200000|2020-02-12 14:20:00|31173.1|31153.1|31175.4|31155.4|31183.8|31163.8|31166.7|31146.7|511
1581517500000|2020-02-12 14:25:00|31175.3|31155.3|31164|31144|31175.6|31155.6|31160.4|31140.4|493
1581517800000|2020-02-12 14:30:00|31164.2|31144.2|31174.5|31154.5|31174.7|31154.7|31164.2|31144.2|586
1581518100000|2020-02-12 14:35:00|31174.4|31154.4|31170.6|31150.6|31177.3|31157.3|31165.8|31145.8|517
1581518400000|2020-02-12 14:40:00|31170.5|31150.5|31172.1|31152.1|31175.6|31155.6|31162.8|31142.8|564
1581518700000|2020-02-12 14:45:00|31172|31152|31175.2|31155.2|31181.8|31161.8|31171.3|31151.3|457
1581519000000|2020-02-12 14:50:00|31176.1|31156.1|31176.3|31156.3|31188.6|31168.6|31174.5|31154.5|664
1581519300000|2020-02-12 14:55:00|31174.8|31154.8|31180.9|31160.9|31184|31164|31168.8|31148.8|625
1581519600000|2020-02-12 15:00:00|31180.8|31160.8|31208.6|31188.6|31210.6|31190.6|31177.3|31157.3|783
1581519900000|2020-02-12 15:05:00|31207.6|31187.6|31201.2|31181.2|31208.4|31188.4|31186.4|31166.4|776
1581520200000|2020-02-12 15:10:00|31201.7|31181.7|31204.3|31184.3|31212.9|31192.9|31197.3|31177.3|712
1581520500000|2020-02-12 15:15:00|31204.8|31184.8|31221.2|31201.2|31224.8|31204.8|31199.7|31179.7|785
1581520800000|2020-02-12 15:20:00|31221.5|31201.5|31215.3|31195.3|31223.2|31203.2|31205.8|31185.8|756
1581521100000|2020-02-12 15:25:00|31214.8|31194.8|31213.3|31193.3|31219.4|31199.4|31210.5|31190.5|664
1581521400000|2020-02-12 15:30:00|31214|31194|31204.9|31184.9|31221.4|31201.4|31203.8|31183.8|666
1581521700000|2020-02-12 15:35:00|31205.1|31185.1|31213.5|31193.5|31215.6|31195.6|31205|31185|635
1581522000000|2020-02-12 15:40:00|31213.4|31193.4|31209.2|31189.2|31215.5|31195.5|31204.7|31184.7|641
1581522300000|2020-02-12 15:45:00|31209.4|31189.4|31205.7|31185.7|31217|31197|31205.5|31185.5|597
1581522600000|2020-02-12 15:50:00|31206.1|31186.1|31240.7|31220.7|31242.6|31222.6|31203.9|31183.9|704
1581522900000|2020-02-12 15:55:00|31241.6|31221.6|31218.2|31198.2|31247.7|31227.7|31213.7|31193.7|778
1581523200000|2020-02-12 16:00:00|31217.7|31197.7|31211.1|31191.1|31219.4|31199.4|31209.2|31189.2|718
1581523500000|2020-02-12 16:05:00|31211|31191|31218.4|31198.4|31221.3|31201.3|31208.8|31188.8|577
1581523800000|2020-02-12 16:10:00|31219.1|31199.1|31223.5|31203.5|31229.3|31209.3|31214|31194|545
1581524100000|2020-02-12 16:15:00|31223.8|31203.8|31216.8|31196.8|31225.9|31205.9|31211.1|31191.1|583
1581524400000|2020-02-12 16:20:00|31216.4|31196.4|31208.5|31188.5|31220.7|31200.7|31204|31184|558
1581524700000|2020-02-12 16:25:00|31208.2|31188.2|31214.5|31194.5|31216.5|31196.5|31205.3|31185.3|568
1581525000000|2020-02-12 16:30:00|31215.8|31195.8|31207.9|31187.9|31219.3|31199.3|31203|31183|490
1581525300000|2020-02-12 16:35:00|31207.8|31187.8|31214.8|31194.8|31217.2|31197.2|31196.6|31176.6|622
1581525600000|2020-02-12 16:40:00|31214.9|31194.9|31222|31202|31224|31204|31213|31193|505
1581525900000|2020-02-12 16:45:00|31222.3|31202.3|31226.8|31206.8|31229.7|31209.7|31222.1|31202.1|502
1581526200000|2020-02-12 16:50:00|31226.5|31206.5|31225.3|31205.3|31231|31211|31224.9|31204.9|447
1581526500000|2020-02-12 16:55:00|31227|31207|31224.7|31204.7|31234.2|31214.2|31224.7|31204.7|597
1581526800000|2020-02-12 17:00:00|31224.3|31204.3|31233.3|31213.3|31234.9|31214.9|31221.3|31201.3|454
1581527100000|2020-02-12 17:05:00|31233.1|31213.1|31240.9|31220.9|31241.6|31221.6|31232.9|31212.9|486
1581527400000|2020-02-12 17:10:00|31241|31221|31264.8|31244.8|31284|31250.3|31238.3|31218.3|625
1581527700000|2020-02-12 17:15:00|31264.5|31244.5|31279.6|31259.6|31286.9|31260|31263.2|31234|658
1581528000000|2020-02-12 17:20:00|31279.4|31259.4|31273.7|31253.7|31280.6|31260.6|31271.9|31251.9|549
1581528300000|2020-02-12 17:25:00|31273.4|31253.4|31271.9|31251.9|31277.1|31257.1|31264.9|31244.9|545
1581528600000|2020-02-12 17:30:00|31271.8|31251.8|31294.8|31274.8|31296.6|31276.6|31271|31251|514
1581528900000|2020-02-12 17:35:00|31294.7|31274.7|31294.1|31274.1|31297.8|31277.8|31286.5|31266.5|421
1581529200000|2020-02-12 17:40:00|31293.9|31273.9|31299|31279|31300.7|31280.7|31291.3|31271.3|452
1581529500000|2020-02-12 17:45:00|31299.1|31279.1|31293.7|31273.7|31299.5|31279.5|31293.2|31273.2|378
1581529800000|2020-02-12 17:50:00|31293.3|31273.3|31289.9|31269.9|31294|31274|31286.4|31266.4|329
1581530100000|2020-02-12 17:55:00|31289.8|31269.8|31293.1|31273.1|31296|31276|31288.6|31268.6|469
1581530400000|2020-02-12 18:00:00|31292.1|31272.1|31296.3|31276.3|31299.9|31279.9|31291.8|31271.8|437
1581530700000|2020-02-12 18:05:00|31296.1|31276.1|31297.5|31277.5|31297.5|31277.5|31293.2|31273.2|360
1581531000000|2020-02-12 18:10:00|31297.4|31277.4|31298.7|31278.7|31300.8|31280.8|31289.5|31269.5|420
1581531300000|2020-02-12 18:15:00|31298.9|31278.9|31292.4|31272.4|31298.9|31278.9|31290.6|31270.6|369
1581531600000|2020-02-12 18:20:00|31292.3|31272.3|31286.3|31266.3|31292.7|31272.7|31284.8|31264.8|375
1581531900000|2020-02-12 18:25:00|31286.2|31266.2|31291.8|31271.8|31291.8|31271.8|31286|31266|263
1581532200000|2020-02-12 18:30:00|31291.9|31271.9|31293.4|31273.4|31294.8|31274.8|31286.6|31266.6|309
1581532500000|2020-02-12 18:35:00|31292.5|31272.5|31294.8|31274.8|31294.8|31274.8|31289.5|31269.5|286
1581532800000|2020-02-12 18:40:00|31294.7|31274.7|31293.9|31273.9|31295.4|31275.4|31291.7|31271.7|245
1581533100000|2020-02-12 18:45:00|31294.1|31274.1|31297.2|31277.2|31299.9|31279.9|31294.1|31274.1|241
1581533400000|2020-02-12 18:50:00|31297.3|31277.3|31295.3|31275.3|31297.8|31277.8|31293.9|31273.9|230
1581533700000|2020-02-12 18:55:00|31295.4|31275.4|31298.2|31278.2|31299.2|31279.2|31294.4|31274.4|280
1581534000000|2020-02-12 19:00:00|31297.8|31277.8|31296|31276|31299.2|31279.2|31294.7|31274.7|279
1581534300000|2020-02-12 19:05:00|31295.9|31275.9|31295.6|31275.6|31297.4|31277.4|31295.2|31275.2|214
1581534600000|2020-02-12 19:10:00|31295.8|31275.8|31271.1|31251.1|31298.9|31278.9|31268.5|31248.5|341
1581534900000|2020-02-12 19:15:00|31272|31252|31281.9|31261.9|31291.7|31271.7|31269.9|31249.9|270
1581535200000|2020-02-12 19:20:00|31280.7|31260.7|31290.6|31270.6|31299.5|31279.5|31278.7|31258.7|579
1581535500000|2020-02-12 19:25:00|31290.7|31270.7|31290.8|31270.8|31293.9|31273.9|31286|31266|379
1581535800000|2020-02-12 19:30:00|31290.9|31270.9|31290.3|31270.3|31291.6|31271.6|31283.9|31263.9|458
1581536100000|2020-02-12 19:35:00|31290|31270|31286.5|31266.5|31290.7|31270.7|31283.3|31263.3|286
1581536400000|2020-02-12 19:40:00|31286.8|31266.8|31284.3|31264.3|31290.2|31270.2|31281.5|31261.5|329
1581536700000|2020-02-12 19:45:00|31284.4|31264.4|31288.4|31268.4|31288.6|31268.6|31280.5|31260.5|445
1581537000000|2020-02-12 19:50:00|31288.5|31268.5|31288.8|31268.8|31296.1|31276.1|31287.6|31267.6|473
1581537300000|2020-02-12 19:55:00|31289.3|31269.3|31295.4|31275.4|31296.2|31276.2|31289.3|31269.3|443
1581537600000|2020-02-12 20:00:00|31295.3|31275.3|31290.8|31270.8|31311.8|31275.9|31289.4|31255.8|429
1581537900000|2020-02-12 20:05:00|31290.6|31270.6|31290.2|31270.2|31306.1|31275|31287.7|31252.8|356
1581538200000|2020-02-12 20:10:00|31289.7|31269.7|31287.5|31267.5|31306.4|31271.7|31287.2|31254.6|348
1581538500000|2020-02-12 20:15:00|31287.9|31267.9|31287.3|31267.3|31292.7|31272.7|31284.7|31264.7|371
1581538800000|2020-02-12 20:20:00|31288.2|31268.2|31287.3|31267.3|31288.7|31268.7|31285.4|31265.4|291
1581539100000|2020-02-12 20:25:00|31287.1|31267.1|31286.3|31266.3|31287.8|31267.8|31285.1|31265.1|270
1581539400000|2020-02-12 20:30:00|31286.2|31266.2|31283.8|31263.8|31287.6|31267.6|31281.5|31261.5|310
1581539700000|2020-02-12 20:35:00|31283.6|31263.6|31281.8|31261.8|31285.3|31265.3|31279.6|31259.6|288
1581540000000|2020-02-12 20:40:00|31281.3|31261.3|31280.5|31260.5|31294.8|31261.9|31278|31244.8|270
1581540300000|2020-02-12 20:45:00|31280.4|31260.4|31274.7|31254.7|31293.7|31262.1|31273.9|31243.4|385
1581540600000|2020-02-12 20:50:00|31274.8|31254.8|31273.5|31253.5|31279|31259|31273.2|31253.2|376
1581540900000|2020-02-12 20:55:00|31273.8|31253.8|31267.4|31247.4|31275.6|31255.6|31267.4|31247.4|501
1581541200000|2020-02-12 21:00:00|31268.4|31248.4|31262.6|31242.6|31282.3|31250.6|31260.7|31228.3|451
1581541500000|2020-02-12 21:05:00|31263.4|31243.4|31264.1|31244.1|31281.9|31245.9|31262.5|31229.9|260
1581541800000|2020-02-12 21:10:00|31264.9|31244.9|31263.5|31243.5|31282.5|31246.2|31262.2|31227.2|366
1581542100000|2020-02-12 21:15:00|31263.4|31243.4|31264.8|31244.8|31282.1|31247.4|31262.1|31227.7|259
1581542400000|2020-02-12 21:20:00|31265.6|31245.6|31263.5|31243.5|31281.2|31245.6|31262.4|31227.3|309
1581542700000|2020-02-12 21:25:00|31263.6|31243.6|31266.3|31246.3|31283.5|31248.2|31263.3|31228.6|327
1581543000000|2020-02-12 21:30:00|31265|31245|31266.4|31246.4|31285|31247.8|31265|31229.8|316
1581543300000|2020-02-12 21:35:00|31266.6|31246.6|31268.3|31248.3|31284.5|31248.8|31264.9|31230.2|309
1581543600000|2020-02-12 21:40:00|31268.4|31248.4|31282.5|31232.5|31285.6|31249.3|31265|31229.6|362
1581543900000|2020-02-12 21:45:00|31280.6|31230.6|31284.7|31234.7|31285.6|31248|31264.1|31228.7|414
1581544200000|2020-02-12 21:50:00|31284.8|31234.8|31283.5|31233.5|31286.5|31252.8|31269.7|31229.5|371
1581544500000|2020-02-12 21:55:00|31283.3|31233.3|31274.1|31224.1|31284.4|31234.4|31267.8|31213|462
1581544800000|2020-02-12 22:00:00|31275.9|31225.9|31277.6|31227.6|31281.3|31231.3|31275.7|31225.7|86
1581545100000|2020-02-12 22:05:00|31274.8|31224.8|31274.2|31220.5|31294.9|31230.6|31271.6|31211|300
1581545400000|2020-02-12 22:10:00|31278.5|31228.5|31277.9|31223.8|31290.3|31236.6|31268.9|31207.8|391
1581545700000|2020-02-12 22:15:00|31279.5|31229.5|31279.3|31229.3|31284.4|31234.4|31272.9|31222.9|349
1581546000000|2020-02-12 22:20:00|31280.3|31230.3|31275|31225|31283|31233|31269.8|31219.3|298
1581546300000|2020-02-12 22:25:00|31274.6|31224.6|31268.9|31214.4|31280.8|31230.8|31264.1|31211.3|264
1581546600000|2020-02-12 22:30:00|31269.9|31219.9|31277.9|31227.9|31279.6|31229.6|31263.4|31210.7|377
1581546900000|2020-02-12 22:35:00|31279.9|31229.8|31273|31223|31292.2|31238.3|31269|31219|333
1581547200000|2020-02-12 22:40:00|31281.7|31231.7|31275.7|31225.7|31288.1|31238.1|31269.5|31215.7|295
1581547500000|2020-02-12 22:45:00|31280.8|31230.8|31298.3|31237.9|31305.5|31245|31277.2|31227.1|506
1581547800000|2020-02-12 22:50:00|31294.2|31241|31299|31244.3|31301.6|31244.8|31288.3|31229.9|504
1581548100000|2020-02-12 22:55:00|31298.7|31243.9|31297.5|31240|31304.4|31247.1|31289.8|31236.8|358
1581548400000|2020-02-12 23:00:00|31299.7|31244.5|31298.9|31244.6|31304.4|31251.1|31290.4|31236.3|318
1581548700000|2020-02-12 23:05:00|31295.9|31243.8|31295.5|31245.5|31302.4|31250|31290.9|31237.2|190
1581549000000|2020-02-12 23:10:00|31299.6|31249.6|31298.2|31248.2|31302.4|31250.7|31291.1|31234.3|148
1581549300000|2020-02-12 23:15:00|31305.5|31244.6|31296.1|31246.1|31305.5|31248|31292|31235.4|274
1581549600000|2020-02-12 23:20:00|31295|31243.3|31297.9|31246.7|31303|31250.9|31291.6|31235.7|272
1581549900000|2020-02-12 23:25:00|31296.5|31243.8|31295.2|31245|31310.4|31249.4|31291.9|31234.9|221
1581550200000|2020-02-12 23:30:00|31295.3|31241|31302.9|31248.2|31306.3|31253.6|31292.6|31237.5|324
1581550500000|2020-02-12 23:35:00|31301.4|31247.5|31296.4|31246.4|31303.1|31252.2|31292.9|31235.3|261
1581550800000|2020-02-12 23:40:00|31300.8|31240.5|31299.4|31241.5|31309.7|31253.7|31295.6|31238.4|289
1581551100000|2020-02-12 23:45:00|31301.4|31244.1|31295.3|31245.3|31307.6|31251.9|31288.3|31228.3|529
1581551400000|2020-02-12 23:50:00|31298.5|31244.6|31289.6|31239.6|31303.1|31247.8|31288.8|31231.2|524
1581551700000|2020-02-12 23:55:00|31289.7|31239.7|31286.4|31236.4|31296.5|31241.9|31284.1|31231|541
1581552000000|2020-02-13 00:00:00|31284|31234|31292.2|31242.2|31299.1|31243.6|31283.2|31213|549
1581552300000|2020-02-13 00:05:00|31292.5|31242.5|31286.4|31236.4|31300.3|31245.7|31285.8|31235.8|523
1581552600000|2020-02-13 00:10:00|31286.2|31236.2|31297.3|31247.3|31297.6|31247.6|31284.8|31234.8|431
1581552900000|2020-02-13 00:15:00|31297.4|31247.4|31295.5|31245.5|31299.3|31249.3|31288.3|31238.3|386
1581553200000|2020-02-13 00:20:00|31295.1|31245.1|31295.9|31245.9|31298.9|31248.9|31289.9|31239.9|348
1581553500000|2020-02-13 00:25:00|31295.4|31245.4|31292.5|31242.5|31297.3|31247.3|31286.5|31236.5|359
1581553800000|2020-02-13 00:30:00|31292.2|31242.2|31290.1|31240.1|31295.7|31245.7|31285.2|31235.2|388
1581554100000|2020-02-13 00:35:00|31289.6|31239.6|31288.7|31238.7|31293.1|31243.1|31283.9|31233.9|335
1581554400000|2020-02-13 00:40:00|31289.1|31239.1|31293.6|31243.6|31296.1|31246.1|31284.8|31234.8|378
1581554700000|2020-02-13 00:45:00|31293.1|31243.1|31291.2|31239.8|31295.8|31245.6|31285.1|31229.7|340
1581555000000|2020-02-13 00:50:00|31291.5|31240|31291.9|31241.9|31294.4|31244.4|31284.1|31234.1|402
1581555300000|2020-02-13 00:55:00|31292.1|31242.1|31280.4|31230.4|31294.9|31244.4|31275.1|31225.1|702
1581555600000|2020-02-13 01:00:00|31280|31230|31259.5|31239.5|31286.7|31243.2|31255.9|31220.1|613
1581555900000|2020-02-13 01:05:00|31259.6|31239.6|31258.9|31238.9|31276.3|31242.6|31257|31221.7|307
1581556200000|2020-02-13 01:10:00|31270.7|31220.7|31270.3|31220.3|31273.4|31240.6|31253.8|31218.4|399
1581556500000|2020-02-13 01:15:00|31269.9|31219.9|31260.3|31240.3|31277|31242|31252.8|31217.8|372
1581556800000|2020-02-13 01:20:00|31260.2|31240.2|31259.1|31239.1|31276.5|31242|31255.2|31223.7|298
1581557100000|2020-02-13 01:25:00|31256.4|31236.4|31262.5|31242.5|31277.8|31243.3|31255.9|31225|322
1581557400000|2020-02-13 01:30:00|31262.2|31242.2|31265.1|31245.1|31281.1|31245.9|31261.3|31227.6|351
1581557700000|2020-02-13 01:35:00|31264.9|31244.9|31263.8|31243.8|31281.4|31247.1|31261.6|31229.5|345
1581558000000|2020-02-13 01:40:00|31264.2|31244.2|31284|31234|31285.1|31249.9|31261|31225.3|373
1581558300000|2020-02-13 01:45:00|31284.1|31234.1|31263.3|31243.3|31285.1|31247.9|31263.1|31229.5|354
1581558600000|2020-02-13 01:50:00|31265.4|31245.4|31263.1|31243.1|31289.1|31245.4|31259.3|31225|404
1581558900000|2020-02-13 01:55:00|31261.5|31241.5|31279|31229|31281.8|31246.3|31259|31225|326
1581559200000|2020-02-13 02:00:00|31278.9|31228.9|31285.2|31235.2|31286.4|31251.1|31263.7|31228.3|344
1581559500000|2020-02-13 02:05:00|31270|31250|31268.3|31248.3|31287.8|31253.1|31266.6|31233.2|358
1581559800000|2020-02-13 02:10:00|31267.9|31247.9|31265.3|31245.3|31284.3|31249.4|31262.7|31230.7|216
1581560100000|2020-02-13 02:15:00|31265|31245|31261.1|31241.1|31282.2|31246.4|31258|31224.7|270
1581560400000|2020-02-13 02:20:00|31261.3|31241.3|31264|31244|31279.9|31245.2|31257.4|31226.3|285
1581560700000|2020-02-13 02:25:00|31280.2|31230.2|31264.9|31244.9|31282.2|31246.8|31261.6|31226.4|270
1581561000000|2020-02-13 02:30:00|31263.7|31243.7|31264|31244|31280.9|31246.1|31261.1|31223.6|280
1581561300000|2020-02-13 02:35:00|31263.3|31243.3|31264.5|31244.5|31281.3|31246.5|31261.2|31226.8|282
1581561600000|2020-02-13 02:40:00|31264|31244|31287|31237|31288.8|31251.4|31264|31221.7|328
1581561900000|2020-02-13 02:45:00|31288|31238|31286.7|31236.7|31289.4|31250.4|31270.1|31236.1|269
1581562200000|2020-02-13 02:50:00|31286.4|31236.4|31265.1|31245.1|31291.3|31250.8|31262.3|31227.3|260
1581562500000|2020-02-13 02:55:00|31282.2|31232.2|31269.5|31249.5|31289.7|31250.7|31264.4|31229.8|419
1581562800000|2020-02-13 03:00:00|31286.1|31236.1|31284|31264|31306.4|31264.1|31270|31234.1|414
1581563100000|2020-02-13 03:05:00|31284.2|31264.2|31300.1|31250.1|31302|31266.5|31281.6|31248.6|274
1581563400000|2020-02-13 03:10:00|31299.7|31249.7|31299.4|31249.4|31301.8|31266.5|31281.8|31247.3|287
1581563700000|2020-02-13 03:15:00|31299.5|31249.5|31295.4|31245.4|31300.2|31264.2|31279.7|31244.4|268
1581564000000|2020-02-13 03:20:00|31295.3|31245.3|31279.9|31259.9|31299.3|31263|31278.3|31244|292
1581564300000|2020-02-13 03:25:00|31280.7|31260.7|31296.9|31246.9|31298.6|31261.9|31277.5|31245.4|283
1581564600000|2020-02-13 03:30:00|31296.6|31246.6|31295.2|31245.2|31298.1|31262|31278.1|31242.8|307
1581564900000|2020-02-13 03:35:00|31295|31245|31277.9|31257.9|31296.9|31259.8|31275|31241.8|276
1581565200000|2020-02-13 03:40:00|31278|31258|31295.7|31245.7|31297.2|31259.1|31274.2|31240.8|260
1581565500000|2020-02-13 03:45:00|31296.4|31246.4|31280.5|31260.5|31297.2|31261.4|31277|31244.2|248
1581565800000|2020-02-13 03:50:00|31280.7|31260.7|31298.3|31248.3|31300.4|31263.4|31279.8|31245.7|281
1581566100000|2020-02-13 03:55:00|31298.6|31248.6|31295.7|31245.7|31300.4|31264.1|31279.2|31245.2|321
1581566400000|2020-02-13 04:00:00|31295.4|31245.4|31295.8|31245.8|31298.5|31262.4|31278.1|31243.9|260
1581566700000|2020-02-13 04:05:00|31295.7|31245.7|31278.6|31258.6|31296.3|31261|31277|31244|201
1581567000000|2020-02-13 04:10:00|31278.4|31258.4|31297.1|31247.1|31299.1|31264|31276.9|31244.6|237
1581567300000|2020-02-13 04:15:00|31296.7|31246.7|31299.9|31249.9|31301.3|31262.9|31278.4|31246.7|236
1581567600000|2020-02-13 04:20:00|31300.1|31250.1|31298.8|31248.8|31300.6|31264.6|31281.1|31246.9|279
1581567900000|2020-02-13 04:25:00|31298.5|31248.5|31301.5|31251.5|31302|31264.7|31281.1|31247.1|311
1581568200000|2020-02-13 04:30:00|31300.9|31250.9|31300.1|31250.1|31303.6|31266.9|31282.2|31248.7|280
1581568500000|2020-02-13 04:35:00|31300.3|31250.3|31301.8|31251.8|31304.4|31268.3|31283.2|31248.7|266
1581568800000|2020-02-13 04:40:00|31301.9|31251.9|31301|31251|31305.3|31266.3|31283.1|31250.1|271
1581569100000|2020-02-13 04:45:00|31301.5|31251.5|31303.7|31253.7|31307.6|31269.3|31284.7|31250.7|289
1581569400000|2020-02-13 04:50:00|31288.3|31268.3|31305.5|31255.5|31311.4|31271.5|31287|31253.5|264
1581569700000|2020-02-13 04:55:00|31305.2|31255.2|31300.7|31250.7|31308.7|31272.4|31286.2|31248.3|318
1581570000000|2020-02-13 05:00:00|31298.5|31248.5|31282.5|31262.5|31302.2|31264.6|31280.8|31247.1|334
1581570300000|2020-02-13 05:05:00|31282.3|31262.3|31295.6|31245.6|31301.5|31263.4|31280.8|31244.1|308
1581570600000|2020-02-13 05:10:00|31295.1|31245.1|31299.6|31249.6|31301.6|31262|31277.6|31244.4|300
1581570900000|2020-02-13 05:15:00|31300.3|31250.3|31303.6|31253.6|31306.8|31263.3|31283.3|31246.7|327
1581571200000|2020-02-13 05:20:00|31303.5|31253.5|31307.7|31257.7|31309.2|31268.9|31286.5|31246.9|257
1581571500000|2020-02-13 05:25:00|31310.4|31260.4|31313.4|31263.4|31319.2|31269.2|31305.6|31255.6|350
1581571800000|2020-02-13 05:30:00|31313.1|31263.1|31309.7|31259.7|31314.5|31264.5|31307.5|31257.5|367
1581572100000|2020-02-13 05:35:00|31309.3|31259.3|31307.8|31257.8|31314.4|31264.4|31305.5|31255.5|318
1581572400000|2020-02-13 05:40:00|31307.1|31257.1|31310.7|31260.7|31314.5|31264.5|31305|31255|304
1581572700000|2020-02-13 05:45:00|31311.3|31261.3|31304.1|31254.1|31315.2|31271.6|31287|31250.5|404
1581573000000|2020-02-13 05:50:00|31303.6|31253.6|31302.2|31252.2|31305.7|31271.3|31287.5|31249.5|294
1581573300000|2020-02-13 05:55:00|31302|31252|31300.2|31250.2|31305.3|31269.8|31286.1|31248.7|339
1581573600000|2020-02-13 06:00:00|31300|31250|31300.4|31250.4|31305.1|31269.4|31283.7|31248.8|492
1581573900000|2020-02-13 06:05:00|31300.3|31250.3|31288.7|31268.7|31305.8|31271.3|31282|31249.1|405
1581574200000|2020-02-13 06:10:00|31288.8|31268.8|31286|31266|31306.2|31271.5|31286|31253.4|326
1581574500000|2020-02-13 06:15:00|31286.8|31266.8|31283|31263|31302.2|31268.9|31283|31248|295
1581574800000|2020-02-13 06:20:00|31283.3|31263.3|31282.5|31262.5|31302.5|31268.7|31280.5|31246.9|261
1581575100000|2020-02-13 06:25:00|31284.3|31264.3|31298.4|31248.4|31303.9|31270.2|31283|31248.4|252
1581575400000|2020-02-13 06:30:00|31298.5|31248.5|31285.2|31265.2|31300.3|31266.4|31279.5|31246.7|220
1581575700000|2020-02-13 06:35:00|31298.7|31248.7|31285.6|31265.6|31301.6|31269.6|31281.5|31248.7|277
1581576000000|2020-02-13 06:40:00|31285.7|31265.7|31317.2|31267.2|31322.3|31283.5|31284.7|31256.9|403
1581576300000|2020-02-13 06:45:00|31317.8|31267.8|31310.7|31260.7|31318.7|31281.1|31294.4|31259.6|554
1581576600000|2020-02-13 06:50:00|31310.9|31260.9|31309.6|31259.6|31312.2|31277.1|31293|31257.5|599
1581576900000|2020-02-13 06:55:00|31309.3|31259.3|31289.2|31239.2|31314.6|31279.4|31288.6|31238.6|570
1581577200000|2020-02-13 07:00:00|31290.6|31240.6|31294.8|31244.8|31300.7|31262.5|31279.5|31240.2|492
1581577500000|2020-02-13 07:05:00|31294.9|31244.9|31282.8|31262.8|31298.5|31269.2|31280.4|31243.9|459
1581577800000|2020-02-13 07:10:00|31282.4|31262.4|31285.4|31265.4|31290.6|31270.6|31281|31261|443
1581578100000|2020-02-13 07:15:00|31284.8|31264.8|31283.1|31263.1|31288.5|31268.5|31282.1|31262.1|294
1581578400000|2020-02-13 07:20:00|31282.6|31262.6|31275.3|31255.3|31285.6|31265.6|31274.5|31254.5|494
1581578700000|2020-02-13 07:25:00|31275.4|31255.4|31281.4|31261.4|31293.1|31265.7|31274.5|31243.1|464
1581579000000|2020-02-13 07:30:00|31281.6|31261.6|31280.8|31260.8|31284.8|31264.8|31279.7|31259.7|470
1581579300000|2020-02-13 07:35:00|31280.5|31260.5|31277.6|31257.6|31281.2|31261.2|31272.9|31252.9|487
1581579600000|2020-02-13 07:40:00|31277.5|31257.5|31266.6|31246.6|31282.2|31258.7|31264.9|31227.5|407
1581579900000|2020-02-13 07:45:00|31265.8|31245.8|31260.5|31240.5|31273.4|31248.2|31254.7|31220.2|514
1581580200000|2020-02-13 07:50:00|31260.6|31240.6|31262.3|31242.3|31263.3|31243.3|31259.1|31239.1|399
1581580500000|2020-02-13 07:55:00|31262.4|31242.4|31257.9|31207.9|31268.4|31247.4|31246.8|31206.5|514
1581580800000|2020-02-13 08:00:00|31257.6|31207.6|31269.2|31249.2|31286.3|31252.4|31251|31207.6|783
1581581100000|2020-02-13 08:05:00|31269.1|31249.1|31249.2|31229.2|31270|31249.4|31242|31207.1|658
1581581400000|2020-02-13 08:10:00|31247.7|31227.7|31249.8|31229.8|31255.8|31235.8|31245.5|31225.5|467
1581581700000|2020-02-13 08:15:00|31249.9|31229.9|31246.1|31226.1|31253.8|31233.8|31244|31224|469
1581582000000|2020-02-13 08:20:00|31245.8|31225.8|31244.7|31224.7|31249|31229|31242|31222|580
1581582300000|2020-02-13 08:25:00|31244.8|31224.8|31244.4|31224.4|31249.5|31229.5|31241.8|31221.8|434
1581582600000|2020-02-13 08:30:00|31244.3|31224.3|31218.4|31198.4|31244.6|31224.6|31216|31196|651
1581582900000|2020-02-13 08:35:00|31218.6|31198.6|31206.8|31186.8|31220.8|31200.8|31205.8|31185.8|518
1581583200000|2020-02-13 08:40:00|31206.9|31186.9|31183.4|31163.4|31208.9|31188.9|31172.4|31152.4|597
1581583500000|2020-02-13 08:45:00|31184.2|31164.2|31172.8|31152.8|31189.7|31169.7|31172.6|31152.6|427
1581583800000|2020-02-13 08:50:00|31172.9|31152.9|31171.2|31151.2|31173.7|31153.7|31164|31144|539
1581584100000|2020-02-13 08:55:00|31171.3|31151.3|31176.4|31156.4|31177.5|31157.5|31170.1|31150.1|423
1581584400000|2020-02-13 09:00:00|31192.3|31142.3|31176.2|31156.2|31194.1|31163.8|31172.2|31141.1|543
1581584700000|2020-02-13 09:05:00|31176.9|31156.9|31177.5|31157.5|31180|31160|31168.2|31148.2|450
1581585000000|2020-02-13 09:10:00|31177.4|31157.4|31186|31166|31188.1|31168.1|31174.9|31154.9|444
1581585300000|2020-02-13 09:15:00|31185.9|31165.9|31192.1|31172.1|31193.5|31173.5|31185.9|31165.9|472
1581585600000|2020-02-13 09:20:00|31192.2|31172.2|31181.5|31161.5|31193|31173|31178.8|31158.8|462
1581585900000|2020-02-13 09:25:00|31181.4|31161.4|31088.2|31068.2|31182.4|31162.4|31083.2|31063.2|829
1581586200000|2020-02-13 09:30:00|31088|31068|31085.1|31065.1|31095.3|31071.4|31053.5|31030.5|650
1581586500000|2020-02-13 09:35:00|31085.2|31065.2|31100.3|31080.3|31114.5|31094.5|31084.3|31064.3|605
1581586800000|2020-02-13 09:40:00|31101.2|31081.2|31097.3|31077.3|31110.7|31090.7|31091.3|31071.3|628
1581587100000|2020-02-13 09:45:00|31097.8|31077.8|31112.4|31092.4|31120.1|31100.1|31097.3|31077.3|559
1581587400000|2020-02-13 09:50:00|31112.5|31092.5|31138.2|31118.2|31173.9|31138.7|31108.9|31087.4|635
1581587700000|2020-02-13 09:55:00|31138.9|31118.9|31144.5|31124.5|31168.8|31134.7|31137.5|31117.5|541
1581588000000|2020-02-13 10:00:00|31144.2|31124.2|31145.4|31125.4|31160.9|31132.6|31142.5|31109.2|688
1581588300000|2020-02-13 10:05:00|31145.2|31125.2|31148.8|31128.8|31159.2|31139.2|31144.2|31124.2|673
1581588600000|2020-02-13 10:10:00|31149.2|31129.2|31155.4|31135.4|31165|31145|31148.3|31128.3|601
1581588900000|2020-02-13 10:15:00|31155.2|31135.2|31170.6|31150.6|31171.8|31151.8|31152.6|31132.6|515
1581589200000|2020-02-13 10:20:00|31170.2|31150.2|31159.1|31139.1|31171.3|31151.3|31157.6|31137.6|449
1581589500000|2020-02-13 10:25:00|31158.9|31138.9|31154.3|31134.3|31159.3|31139.3|31149.4|31129.4|486
1581589800000|2020-02-13 10:30:00|31154.2|31134.2|31154|31134|31159.1|31139.1|31151.2|31131.2|452
1581590100000|2020-02-13 10:35:00|31153.7|31133.7|31145.6|31125.6|31154.2|31134.2|31144.6|31124.6|418
1581590400000|2020-02-13 10:40:00|31146.1|31126.1|31154.4|31134.4|31155.4|31135.4|31141.7|31121.7|487
1581590700000|2020-02-13 10:45:00|31154.1|31134.1|31161.3|31141.3|31173.2|31153.2|31153.1|31133.1|532
1581591000000|2020-02-13 10:50:00|31161.2|31141.2|31171.2|31151.2|31172.1|31152.1|31156.4|31136.4|488
1581591300000|2020-02-13 10:55:00|31170.1|31150.1|31185.1|31165.1|31185.1|31165.1|31164.7|31144.7|505
1581591600000|2020-02-13 11:00:00|31184.7|31164.7|31185.2|31165.2|31199.8|31179.8|31177|31157|711
1581591900000|2020-02-13 11:05:00|31184.8|31164.8|31161.8|31141.8|31186.3|31166.3|31158|31138|643
1581592200000|2020-02-13 11:10:00|31162|31142|31146.2|31126.2|31164.5|31144.5|31142.2|31122.2|459
1581592500000|2020-02-13 11:15:00|31145.7|31125.7|31128.1|31108.1|31145.8|31125.8|31126.1|31106.1|416
1581592800000|2020-02-13 11:20:00|31128.3|31108.3|31140.5|31120.5|31148.6|31128.6|31120.6|31100.6|666
1581593100000|2020-02-13 11:25:00|31140.1|31120.1|31113.1|31093.1|31141.2|31121.2|31106.1|31086.1|705
1581593400000|2020-02-13 11:30:00|31113.2|31093.2|31079.6|31059.6|31114.2|31094.2|31073.2|31053.2|610
1581593700000|2020-02-13 11:35:00|31079.4|31059.4|31080.7|31060.7|31085|31065|31077.9|31057.9|565
1581594000000|2020-02-13 11:40:00|31080.6|31060.6|31096.5|31076.5|31099.7|31079.7|31080.1|31060.1|509
1581594300000|2020-02-13 11:45:00|31096.7|31076.7|31104.8|31084.8|31125.9|31093.1|31094.1|31069.8|624
1581594600000|2020-02-13 11:50:00|31105.1|31085.1|31106.4|31086.4|31108|31088|31100.8|31080.8|530
1581594900000|2020-02-13 11:55:00|31106.6|31086.6|31141|31121|31151.9|31131.9|31100.1|31080.1|768
1581595200000|2020-02-13 12:00:00|31140.9|31120.9|31135.6|31115.6|31149.2|31129.2|31132.7|31112.7|655
1581595500000|2020-02-13 12:05:00|31134.9|31114.9|31117.7|31097.7|31135|31115|31110.2|31090.2|801
1581595800000|2020-02-13 12:10:00|31117.5|31097.5|31117.5|31097.5|31132|31112|31114.5|31094.5|727
1581596100000|2020-02-13 12:15:00|31116.7|31096.7|31098|31078|31118.2|31098.2|31087.9|31067.9|722
1581596400000|2020-02-13 12:20:00|31098.1|31078.1|31099.6|31079.6|31103.7|31083.7|31074.7|31054.7|685
1581596700000|2020-02-13 12:25:00|31099.7|31079.7|31092.9|31072.9|31103.1|31083.1|31090|31070|585
1581597000000|2020-02-13 12:30:00|31093|31073|31076.6|31056.6|31094.1|31074.1|31073.2|31053.2|592
1581597300000|2020-02-13 12:35:00|31074.9|31054.9|31047.4|31027.4|31076.9|31056.9|31045.3|31025.3|701
1581597600000|2020-02-13 12:40:00|31047.3|31027.3|31034.2|31014.2|31047.9|31027.9|31030.2|31010.2|627
1581597900000|2020-02-13 12:45:00|31034.1|31014.1|31042.2|31022.2|31044.1|31024.1|31033.2|31013.2|602
1581598200000|2020-02-13 12:50:00|31042.1|31022.1|31044.5|31024.5|31046.8|31026.8|31040.6|31020.6|397
1581598500000|2020-02-13 12:55:00|31045.5|31025.5|31055.5|31035.5|31066.1|31046.1|31041.8|31021.8|594
1581598800000|2020-02-13 13:00:00|31054.5|31034.5|31044.3|31024.3|31062.2|31042.2|31043.1|31023.1|641
1581599100000|2020-02-13 13:05:00|31044.6|31024.6|31046|31026|31050.5|31030.5|31040.3|31020.3|501
1581599400000|2020-02-13 13:10:00|31044.8|31024.8|31031.2|31011.2|31045.2|31025.2|31027.4|31007.4|524
1581599700000|2020-02-13 13:15:00|31031.4|31011.4|31021.2|31001.2|31031.5|31011.5|31017.5|30997.5|561
1581600000000|2020-02-13 13:20:00|31021.9|31001.9|31046.6|31026.6|31050.7|31030.7|31019.5|30999.5|529
1581600300000|2020-02-13 13:25:00|31046.5|31026.5|31075.7|31025.7|31077.1|31048.1|31046.2|31021.1|648
1581600600000|2020-02-13 13:30:00|31074.8|31024.8|31100|31080|31100|31080|31054.9|31016.7|696
1581600900000|2020-02-13 13:35:00|31098.8|31078.8|31093.9|31073.9|31100|31080|31088.8|31068.8|592
1581601200000|2020-02-13 13:40:00|31093.6|31073.6|31103.6|31083.6|31105.5|31085.5|31090.2|31070.2|529
1581601500000|2020-02-13 13:45:00|31103.3|31083.3|31123.4|31103.4|31129.7|31109.7|31100.9|31080.9|677
1581601800000|2020-02-13 13:50:00|31124.2|31104.2|31127.7|31107.7|31144.7|31124.7|31123.8|31103.8|697
1581602100000|2020-02-13 13:55:00|31127.8|31107.8|31120|31100|31131.2|31111.2|31118.6|31098.6|553
1581602400000|2020-02-13 14:00:00|31119.9|31099.9|31120.6|31100.6|31132.2|31112.2|31116.3|31096.3|660
1581602700000|2020-02-13 14:05:00|31120.9|31100.9|31121.5|31101.5|31134.4|31114.4|31118.1|31098.1|736
1581603000000|2020-02-13 14:10:00|31121.3|31101.3|31126.4|31106.4|31130|31110|31120.3|31100.3|522
1581603300000|2020-02-13 14:15:00|31126.1|31106.1|31114.8|31094.8|31126.1|31106.1|31107.5|31087.5|709
1581603600000|2020-02-13 14:20:00|31113.3|31093.3|31108.8|31088.8|31118.7|31098.7|31108.5|31088.5|558
1581603900000|2020-02-13 14:25:00|31109.1|31089.1|31111.7|31091.7|31118.1|31098.1|31107.7|31087.7|496
1581604200000|2020-02-13 14:30:00|31112.1|31092.1|31101.6|31081.6|31113.5|31093.5|31100.7|31080.7|595
1581604500000|2020-02-13 14:35:00|31101.4|31081.4|31098.5|31078.5|31104.4|31084.4|31092.6|31072.6|666
1581604800000|2020-02-13 14:40:00|31098.4|31078.4|31096.6|31076.6|31104.7|31084.7|31085.5|31065.5|728
1581605100000|2020-02-13 14:45:00|31096|31076|31092.7|31072.7|31099.7|31079.7|31089.7|31069.7|662
1581605400000|2020-02-13 14:50:00|31092.9|31072.9|31095.7|31075.7|31101.1|31081.1|31090|31070|575
1581605700000|2020-02-13 14:55:00|31095.5|31075.5|31077.1|31057.1|31095.5|31075.5|31073.9|31053.9|712
1581606000000|2020-02-13 15:00:00|31076.9|31056.9|31093.4|31073.4|31098.8|31078.8|31071.6|31051.6|865
1581606300000|2020-02-13 15:05:00|31092.6|31072.6|31115.2|31095.2|31117.1|31097.1|31091.8|31071.8|736
1581606600000|2020-02-13 15:10:00|31115.1|31095.1|31112.7|31092.7|31118.7|31098.7|31106.5|31086.5|633
1581606900000|2020-02-13 15:15:00|31112.6|31092.6|31126.1|31106.1|31128.3|31108.3|31108.4|31088.4|730
1581607200000|2020-02-13 15:20:00|31126.5|31106.5|31147.1|31127.1|31156.9|31136.9|31126.5|31106.5|891
1581607500000|2020-02-13 15:25:00|31147|31127|31137.3|31117.3|31151.8|31131.8|31135.3|31115.3|778
1581607800000|2020-02-13 15:30:00|31139.5|31119.5|31155.2|31135.2|31160.9|31140.9|31135.4|31115.4|704
1581608100000|2020-02-13 15:35:00|31155.3|31135.3|31146.9|31126.9|31161.7|31141.7|31144|31124|716
1581608400000|2020-02-13 15:40:00|31147.4|31127.4|31158.3|31138.3|31167|31147|31146.4|31126.4|615
1581608700000|2020-02-13 15:45:00|31159|31139|31148.2|31128.2|31161.8|31141.8|31147.2|31127.2|661
1581609000000|2020-02-13 15:50:00|31148.1|31128.1|31157.7|31137.7|31157.8|31137.8|31145.7|31125.7|628
1581609300000|2020-02-13 15:55:00|31157.8|31137.8|31145.1|31125.1|31168.2|31148.2|31141.2|31121.2|822
1581609600000|2020-02-13 16:00:00|31143.7|31123.7|31137.4|31117.4|31147.9|31127.9|31137|31117|697
1581609900000|2020-02-13 16:05:00|31137.3|31117.3|31134.8|31114.8|31142.9|31122.9|31130.4|31110.4|542
1581610200000|2020-02-13 16:10:00|31134.7|31114.7|31139.1|31119.1|31145.7|31125.7|31134.7|31114.7|506
1581610500000|2020-02-13 16:15:00|31139.4|31119.4|31145.4|31125.4|31147.5|31127.5|31135.8|31115.8|473
1581610800000|2020-02-13 16:20:00|31145.3|31125.3|31135.2|31115.2|31147.9|31127.9|31133|31113|478
1581611100000|2020-02-13 16:25:00|31135.1|31115.1|31133.2|31113.2|31137.2|31117.2|31127.5|31107.5|488
1581611400000|2020-02-13 16:30:00|31133.1|31113.1|31137.9|31117.9|31142|31122|31131.3|31111.3|561
1581611700000|2020-02-13 16:35:00|31138|31118|31133.8|31113.8|31141.1|31121.1|31128.8|31108.8|506
1581612000000|2020-02-13 16:40:00|31133.6|31113.6|31136.1|31116.1|31137.5|31117.5|31126.1|31106.1|485
1581612300000|2020-02-13 16:45:00|31135.7|31115.7|31139.5|31119.5|31141.9|31121.9|31133.3|31113.3|488
1581612600000|2020-02-13 16:50:00|31139.6|31119.6|31138.1|31118.1|31141.2|31121.2|31136.2|31116.2|382
1581612900000|2020-02-13 16:55:00|31138.2|31118.2|31143.5|31123.5|31143.5|31123.5|31133.7|31113.7|472
1581613200000|2020-02-13 17:00:00|31143.1|31123.1|31144.6|31124.6|31148.5|31128.5|31139.9|31119.9|475
1581613500000|2020-02-13 17:05:00|31145.4|31125.4|31147.3|31127.3|31149.2|31129.2|31142.2|31122.2|396
1581613800000|2020-02-13 17:10:00|31147.6|31127.6|31149.3|31129.3|31154.2|31134.2|31138.7|31118.7|445
1581614100000|2020-02-13 17:15:00|31149.2|31129.2|31147.3|31127.3|31150.7|31130.7|31141.4|31121.4|357
1581614400000|2020-02-13 17:20:00|31147.4|31127.4|31141.6|31121.6|31157.4|31137.4|31138.8|31118.8|482
1581614700000|2020-02-13 17:25:00|31139.1|31119.1|31143.8|31123.8|31144.5|31124.5|31134.4|31114.4|404
1581615000000|2020-02-13 17:30:00|31143.6|31123.6|31136.6|31116.6|31147.2|31127.2|31135|31115|416
1581615300000|2020-02-13 17:35:00|31136.7|31116.7|31141.3|31121.3|31146.9|31126.9|31133.1|31113.1|532
1581615600000|2020-02-13 17:40:00|31140.7|31120.7|31141.3|31121.3|31144.7|31124.7|31137.6|31117.6|440
1581615900000|2020-02-13 17:45:00|31141.5|31121.5|31140.7|31120.7|31146.3|31126.3|31139.9|31119.9|435
1581616200000|2020-02-13 17:50:00|31141.1|31121.1|31138.9|31118.9|31143.6|31123.6|31135.8|31115.8|371
1581616500000|2020-02-13 17:55:00|31139|31119|31133.8|31113.8|31139.6|31119.6|31129.2|31109.2|548
1581616800000|2020-02-13 18:00:00|31133|31113|31133.6|31113.6|31136.7|31116.7|31129|31109|504
1581617100000|2020-02-13 18:05:00|31134.1|31114.1|31129.8|31109.8|31136.5|31116.5|31129.2|31109.2|386
1581617400000|2020-02-13 18:10:00|31130|31110|31133.2|31113.2|31134.7|31114.7|31129.5|31109.5|370
1581617700000|2020-02-13 18:15:00|31134.1|31114.1|31146.1|31126.1|31147.2|31127.2|31131.6|31111.6|355
1581618000000|2020-02-13 18:20:00|31146.5|31126.5|31147.8|31127.8|31151.6|31131.6|31144.4|31124.4|358
1581618300000|2020-02-13 18:25:00|31148.1|31128.1|31137.5|31117.5|31150.5|31130.5|31136.7|31116.7|319
1581618600000|2020-02-13 18:30:00|31137.6|31117.6|31137.5|31117.5|31140.4|31120.4|31135.9|31115.9|313
1581618900000|2020-02-13 18:35:00|31137.4|31117.4|31134.8|31114.8|31137.4|31117.4|31131.6|31111.6|308
1581619200000|2020-02-13 18:40:00|31134.7|31114.7|31132.4|31112.4|31135.1|31115.1|31130.5|31110.5|223
1581619500000|2020-02-13 18:45:00|31132.1|31112.1|31132.9|31112.9|31135.1|31115.1|31130.7|31110.7|272
1581619800000|2020-02-13 18:50:00|31132.3|31112.3|31134.4|31114.4|31135|31115|31127.7|31107.7|296
1581620100000|2020-02-13 18:55:00|31134.3|31114.3|31133.9|31113.9|31135.7|31115.7|31131|31111|319
1581620400000|2020-02-13 19:00:00|31132.9|31112.9|31134.2|31114.2|31134.9|31114.9|31130.9|31110.9|316
1581620700000|2020-02-13 19:05:00|31134.3|31114.3|31136.2|31116.2|31137.8|31117.8|31133.4|31113.4|269
1581621000000|2020-02-13 19:10:00|31136.6|31116.6|31134.1|31114.1|31136.6|31116.6|31132|31112|253
1581621300000|2020-02-13 19:15:00|31133.9|31113.9|31120.6|31100.6|31134.8|31114.8|31120.6|31100.6|297
1581621600000|2020-02-13 19:20:00|31121.8|31101.8|31121.8|31101.8|31125.6|31105.6|31121.5|31101.5|290
1581621900000|2020-02-13 19:25:00|31121.9|31101.9|31121.9|31101.9|31126.2|31106.2|31120|31100|317
1581622200000|2020-02-13 19:30:00|31121.6|31101.6|31115.2|31095.2|31123.7|31103.7|31114.9|31094.9|329
1581622500000|2020-02-13 19:35:00|31115.3|31095.3|31110.4|31090.4|31115.3|31095.3|31106.7|31086.7|271
1581622800000|2020-02-13 19:40:00|31109.9|31089.9|31106.6|31086.6|31111|31091|31104.9|31084.9|289
1581623100000|2020-02-13 19:45:00|31106.4|31086.4|31104.8|31084.8|31107.1|31087.1|31103.6|31083.6|241
1581623400000|2020-02-13 19:50:00|31105.1|31085.1|31103|31083|31106.1|31086.1|31099.4|31079.4|267
1581623700000|2020-02-13 19:55:00|31102.9|31082.9|31100|31080|31103.1|31083.1|31096.4|31076.4|342
1581624000000|2020-02-13 20:00:00|31099.9|31079.9|31097.5|31077.5|31101.6|31081.6|31093|31073|465
1581624300000|2020-02-13 20:05:00|31097.8|31077.8|31099.1|31079.1|31100.5|31080.5|31096.5|31076.5|343
1581624600000|2020-02-13 20:10:00|31099.2|31079.2|31098.4|31078.4|31100.5|31080.5|31088.4|31068.4|432
1581624900000|2020-02-13 20:15:00|31098.1|31078.1|31096.5|31076.5|31099.8|31079.8|31094.6|31074.6|337
1581625200000|2020-02-13 20:20:00|31096.3|31076.3|31099.9|31079.9|31100.2|31080.2|31095.9|31075.9|314
1581625500000|2020-02-13 20:25:00|31099.7|31079.7|31103.4|31083.4|31103.6|31083.6|31099.5|31079.5|279
1581625800000|2020-02-13 20:30:00|31101.6|31081.6|31108.9|31088.9|31111|31091|31100.5|31080.5|391
1581626100000|2020-02-13 20:35:00|31109|31089|31110.2|31090.2|31113.7|31093.7|31108.2|31088.2|385
1581626400000|2020-02-13 20:40:00|31110.1|31090.1|31117.1|31097.1|31119|31099|31110|31090|374
1581626700000|2020-02-13 20:45:00|31118.9|31098.9|31126.1|31106.1|31128.4|31108.4|31116.4|31096.4|370
1581627000000|2020-02-13 20:50:00|31126.3|31106.3|31140.9|31120.9|31141.1|31121.1|31124.6|31104.6|371
1581627300000|2020-02-13 20:55:00|31140.8|31120.8|31156.1|31136.1|31157.5|31137.5|31138.9|31118.9|467
1581627600000|2020-02-13 21:00:00|31156.2|31136.2|31160.5|31140.5|31161.7|31141.7|31156.2|31136.2|362
1581627900000|2020-02-13 21:05:00|31160.7|31140.7|31163.4|31143.4|31165.4|31145.4|31160.5|31140.5|320
1581628200000|2020-02-13 21:10:00|31163.2|31143.2|31167.5|31147.5|31169.2|31149.2|31163|31143|268
1581628500000|2020-02-13 21:15:00|31168.6|31148.6|31168.6|31148.6|31183.6|31149.4|31166.1|31133.3|196
1581628800000|2020-02-13 21:20:00|31168.8|31148.8|31170.6|31150.6|31186.7|31152.2|31167|31135.8|250
1581629100000|2020-02-13 21:25:00|31171.1|31151.1|31166.8|31146.8|31186|31152.2|31166.3|31135.8|279
1581629400000|2020-02-13 21:30:00|31167.1|31147.1|31163.6|31143.6|31180.7|31148.9|31163.1|31128.6|236
1581629700000|2020-02-13 21:35:00|31164|31144|31164.4|31144.4|31181.1|31146.5|31163|31129.4|246
1581630000000|2020-02-13 21:40:00|31164.5|31144.5|31163.1|31143.1|31179.3|31147|31160|31129.3|363
1581630300000|2020-02-13 21:45:00|31162.7|31142.7|31161.6|31141.6|31180.8|31147.8|31160.5|31122|462
1581630600000|2020-02-13 21:50:00|31162|31142|31162.5|31142.5|31180.9|31146.4|31161.2|31124.1|302
1581630900000|2020-02-13 21:55:00|31163.8|31143.8|31182.6|31111|31184.5|31146.2|31162.4|31110.1|389
1581631200000|2020-02-13 22:00:00|31184|31121.5|31186.3|31115.4|31191.3|31130.9|31180.5|31092.8|67
1581631500000|2020-02-13 22:05:00|31195.1|31126|31170.7|31113.3|31202.9|31127.5|31161|31092|167
1581631800000|2020-02-13 22:10:00|31170|31112.4|31179.6|31112.7|31197.7|31122.5|31164|31091.1|305
1581632100000|2020-02-13 22:15:00|31182.2|31112|31179.5|31111.1|31190.5|31128.8|31169.1|31103.3|299
1581632400000|2020-02-13 22:20:00|31175.1|31116|31174.1|31122.7|31186.8|31125.4|31166.5|31105.3|299
1581632700000|2020-02-13 22:25:00|31173.3|31121.5|31176.2|31116|31188.5|31125.8|31168|31105.7|302
1581633000000|2020-02-13 22:30:00|31174.9|31116.4|31170.3|31117.7|31185.3|31120.9|31166|31102.2|299
1581633300000|2020-02-13 22:35:00|31170.9|31116.3|31182.4|31117.3|31183.7|31131|31168.9|31108.8|185
1581633600000|2020-02-13 22:40:00|31181.9|31117.4|31175.3|31116.9|31183.6|31131|31169.4|31105.3|224
1581633900000|2020-02-13 22:45:00|31177.3|31118.9|31172.7|31115.8|31188.2|31122.6|31168.7|31108.2|256
1581634200000|2020-02-13 22:50:00|31178|31118.7|31179.2|31117.2|31194.8|31125|31169.2|31105.9|290
1581634500000|2020-02-13 22:55:00|31182.2|31119.6|31172.4|31113.8|31185|31130|31165.1|31096|329
1581634800000|2020-02-13 23:00:00|31170.9|31114.4|31166|31116|31177.3|31124.1|31165.1|31113.9|296
1581635100000|2020-02-13 23:05:00|31166.8|31116.8|31170.5|31120.5|31172.1|31122.1|31165.6|31115.6|198
1581635400000|2020-02-13 23:10:00|31170.6|31120.6|31167.4|31117.4|31172.2|31122.2|31165.8|31115.8|376
1581635700000|2020-02-13 23:15:00|31166.9|31116.9|31166|31116|31172.1|31119.2|31164.3|31109.4|279
1581636000000|2020-02-13 23:20:00|31165.8|31115.8|31169|31119|31173|31123|31164.1|31112|395
1581636300000|2020-02-13 23:25:00|31168.7|31118.7|31166.9|31116.9|31171.9|31121.9|31164.1|31114|490
1581636600000|2020-02-13 23:30:00|31167.5|31117.5|31166.9|31116.9|31175.1|31125.1|31164.3|31113.1|566
1581636900000|2020-02-13 23:35:00|31167.1|31117.1|31166.1|31116.1|31173.1|31123.1|31163.8|31112.6|549
1581637200000|2020-02-13 23:40:00|31166.2|31116.2|31163.3|31113.3|31172.9|31122.9|31161.8|31108.5|390
1581637500000|2020-02-13 23:45:00|31162.5|31112.5|31167.7|31117.7|31167.7|31117.7|31161.3|31110.9|242
1581637800000|2020-02-13 23:50:00|31162.7|31112.7|31160.9|31110.9|31168.6|31118.6|31157.5|31107.1|230
1581638100000|2020-02-13 23:55:00|31165.1|31115.1|31162.5|31112.5|31165.7|31115.7|31158.2|31105.9|237
1581638400000|2020-02-14 00:00:00|31165|31115|31174.8|31124.8|31178|31128|31158.6|31105|643
1581638700000|2020-02-14 00:05:00|31174.6|31124.6|31176|31126|31181.3|31131.3|31171.6|31121.6|494
1581639000000|2020-02-14 00:10:00|31180.6|31130.6|31189.9|31139.9|31205.6|31155.6|31176.7|31126.7|601
1581639300000|2020-02-14 00:15:00|31189.2|31139.2|31189.8|31139.8|31191.8|31141.8|31179.8|31128.5|958
1581639600000|2020-02-14 00:20:00|31188.7|31138.7|31184.1|31134.1|31194.9|31144.9|31182.7|31132.7|1026
1581639900000|2020-02-14 00:25:00|31183.1|31133.1|31193.3|31143.3|31197.3|31147.3|31183.1|31133.1|698
1581640200000|2020-02-14 00:30:00|31194|31144|31190.5|31140.5|31197.6|31147.6|31187.7|31136.6|1004
1581640500000|2020-02-14 00:35:00|31191|31141|31182.6|31132.6|31196.6|31146.6|31181.2|31130.1|602
1581640800000|2020-02-14 00:40:00|31182.8|31132.8|31182.4|31132.4|31187.4|31137.4|31179.2|31129.2|707
1581641100000|2020-02-14 00:45:00|31181.8|31131.8|31180.5|31130.5|31188.8|31138.8|31178.7|31128.5|898
1581641400000|2020-02-14 00:50:00|31181.2|31131.2|31176.9|31126.9|31192.5|31142.5|31176.9|31124.3|913
1581641700000|2020-02-14 00:55:00|31178.5|31128.5|31173.7|31123.7|31186.2|31136.2|31169.4|31119.4|1010
1581642000000|2020-02-14 01:00:00|31173.6|31123.6|31192.5|31142.5|31192.8|31142.8|31169.1|31119.1|681
1581642300000|2020-02-14 01:05:00|31192.3|31142.3|31193.7|31143.7|31197.4|31162.3|31179.3|31136.9|474
1581642600000|2020-02-14 01:10:00|31194.3|31144.3|31195.6|31145.6|31204.9|31163.4|31182.9|31141|382
1581642900000|2020-02-14 01:15:00|31196.1|31146.1|31194.8|31144.8|31197.3|31164.4|31174.9|31140.6|343
1581643200000|2020-02-14 01:20:00|31197.6|31147.6|31197.5|31147.5|31200.5|31168.6|31180.1|31145.1|296
1581643500000|2020-02-14 01:25:00|31197.4|31147.4|31200.9|31150.9|31203.2|31169.2|31183.8|31147|286
1581643800000|2020-02-14 01:30:00|31203.2|31153.2|31200.8|31150.8|31203.2|31170.6|31185.1|31148.7|303
1581644100000|2020-02-14 01:35:00|31189.3|31169.3|31213|31163|31225.2|31175.2|31184.1|31148.9|449
1581644400000|2020-02-14 01:40:00|31212.9|31162.9|31205.2|31155.2|31212.9|31177.5|31190.9|31155.2|384
1581644700000|2020-02-14 01:45:00|31205.3|31155.3|31203|31153|31206.5|31173|31188.5|31151.7|386
1581645000000|2020-02-14 01:50:00|31202.6|31152.6|31203.9|31153.9|31207.1|31169.7|31187.4|31149.7|388
1581645300000|2020-02-14 01:55:00|31203.3|31153.3|31201.1|31151.1|31204.8|31167.8|31182.1|31145.2|448
1581645600000|2020-02-14 02:00:00|31201.2|31151.2|31188.5|31168.5|31203.6|31170.5|31185.6|31149|341
1581645900000|2020-02-14 02:05:00|31189|31169|31201|31151|31202.5|31169|31186.8|31144.1|476
1581646200000|2020-02-14 02:10:00|31201.1|31151.1|31201.7|31151.7|31203.4|31153.4|31198.6|31148.6|386
1581646500000|2020-02-14 02:15:00|31201.8|31151.8|31203.6|31153.6|31206|31171.3|31187.2|31149.5|467
1581646800000|2020-02-14 02:20:00|31205.4|31155.4|31202.4|31152.4|31205.5|31168.6|31186.5|31151|448
1581647100000|2020-02-14 02:25:00|31201.8|31151.8|31202.9|31152.9|31204.6|31170.9|31187.1|31149.5|324
1581647400000|2020-02-14 02:30:00|31203|31153|31187|31167|31204.2|31168.9|31183.8|31148.9|320
1581647700000|2020-02-14 02:35:00|31186.3|31166.3|31200.3|31150.3|31206|31172.2|31184.8|31146.7|286
1581648000000|2020-02-14 02:40:00|31200.2|31150.2|31187.2|31167.2|31202.6|31167.3|31182.6|31147|294
1581648300000|2020-02-14 02:45:00|31187.1|31167.1|31198.9|31148.9|31202.6|31168.1|31184.9|31148.4|294
1581648600000|2020-02-14 02:50:00|31199|31149|31188|31168|31205.9|31169.2|31185.8|31146.4|403
1581648900000|2020-02-14 02:55:00|31201|31151|31201.9|31151.9|31215.7|31174.5|31189|31148.3|452
1581649200000|2020-02-14 03:00:00|31201.6|31151.6|31204.1|31154.1|31207.4|31170.7|31190.7|31150.3|480
1581649500000|2020-02-14 03:05:00|31203.9|31153.9|31200.8|31150.8|31207.2|31173.7|31185.5|31149.1|299
1581649800000|2020-02-14 03:10:00|31201.7|31151.7|31190.7|31170.7|31205|31172.1|31186.5|31149.4|289
1581650100000|2020-02-14 03:15:00|31190.9|31170.9|31202.1|31152.1|31204.2|31172.5|31188.2|31149.5|250
1581650400000|2020-02-14 03:20:00|31202.5|31152.5|31205.2|31155.2|31205.7|31169.5|31188.5|31149.6|328
1581650700000|2020-02-14 03:25:00|31205.5|31155.5|31204.9|31154.9|31207|31172.7|31189.8|31152.6|298
1581651000000|2020-02-14 03:30:00|31204.7|31154.7|31206|31156|31207.2|31174.5|31191|31152.1|283
1581651300000|2020-02-14 03:35:00|31206.1|31156.1|31207.4|31157.4|31208.4|31174.2|31191.2|31153.4|316
1581651600000|2020-02-14 03:40:00|31207.8|31157.8|31194.7|31174.7|31210.2|31177.5|31191.9|31156.2|211
1581651900000|2020-02-14 03:45:00|31195|31175|31212|31162|31213.3|31176.1|31195|31156.5|380
1581652200000|2020-02-14 03:50:00|31211.7|31161.7|31216.5|31166.5|31217.5|31180.9|31200.2|31161.1|410
1581652500000|2020-02-14 03:55:00|31216.1|31166.1|31216.1|31166.1|31218.1|31183.2|31201.5|31162.5|327
1581652800000|2020-02-14 04:00:00|31216|31166|31212.3|31162.3|31216.6|31181.9|31198.2|31160.6|283
1581653100000|2020-02-14 04:05:00|31211.5|31161.5|31213.8|31163.8|31217.1|31178.5|31198.5|31158.8|290
1581653400000|2020-02-14 04:10:00|31214.1|31164.1|31217.2|31167.2|31220.3|31185.2|31204.5|31161.7|256
1581653700000|2020-02-14 04:15:00|31216.3|31166.3|31214.2|31164.2|31217.7|31185.1|31199.5|31162.4|225
1581654000000|2020-02-14 04:20:00|31213.7|31163.7|31197.5|31177.5|31216.3|31181.9|31197.5|31161.7|309
1581654300000|2020-02-14 04:25:00|31212.3|31162.3|31211.3|31161.3|31212.5|31180.7|31196.3|31158.9|237
1581654600000|2020-02-14 04:30:00|31211.1|31161.1|31212.5|31162.5|31213.5|31180.7|31196.5|31159.4|203
1581654900000|2020-02-14 04:35:00|31212.8|31162.8|31198|31178|31213.1|31181|31196.7|31159.2|145
1581655200000|2020-02-14 04:40:00|31196.9|31176.9|31211.5|31161.5|31214.7|31181.6|31196.9|31160.1|202
1581655500000|2020-02-14 04:45:00|31211.3|31161.3|31212.5|31162.5|31214|31181.5|31197.2|31159.8|223
1581655800000|2020-02-14 04:50:00|31211.2|31161.2|31211.5|31161.5|31213.4|31181.8|31198|31160.3|185
1581656100000|2020-02-14 04:55:00|31211.9|31161.9|31209.7|31159.7|31213|31181.1|31196.8|31158.8|292
1581656400000|2020-02-14 05:00:00|31209.8|31159.8|31210.1|31160.1|31213.8|31177.2|31194.3|31154.7|455
1581656700000|2020-02-14 05:05:00|31209.6|31159.6|31209.5|31159.5|31211.5|31178.5|31195.4|31157.2|265
1581657000000|2020-02-14 05:10:00|31209.7|31159.7|31209.4|31159.4|31213|31178.1|31194.8|31157.2|221
1581657300000|2020-02-14 05:15:00|31209.5|31159.5|31207.5|31157.5|31210.5|31175.4|31194.4|31156.3|356
1581657600000|2020-02-14 05:20:00|31207.7|31157.7|31207|31157|31210.2|31175|31193.2|31154.3|381
1581657900000|2020-02-14 05:25:00|31207.2|31157.2|31206.1|31156.1|31208.6|31176.3|31192.3|31155|157
1581658200000|2020-02-14 05:30:00|31206|31156|31207.7|31157.7|31209.2|31175.5|31192.4|31154.4|278
1581658500000|2020-02-14 05:35:00|31207.8|31157.8|31207.4|31157.4|31212|31174.6|31194.6|31155.3|378
1581658800000|2020-02-14 05:40:00|31207.6|31157.6|31204.8|31154.8|31209.5|31172.5|31190.7|31151.9|361
1581659100000|2020-02-14 05:45:00|31204.9|31154.9|31204|31154|31206.8|31172.5|31191.3|31152.2|366
1581659400000|2020-02-14 05:50:00|31205.4|31155.4|31201.1|31151.1|31206.5|31156.5|31199.7|31149.7|396
1581659700000|2020-02-14 05:55:00|31201.4|31151.4|31197.8|31147.8|31203.7|31165.2|31184.3|31146.5|465
1581660000000|2020-02-14 06:00:00|31198.7|31148.7|31186.5|31166.5|31201.2|31168|31182.3|31146.7|375
1581660300000|2020-02-14 06:05:00|31186.4|31166.4|31206|31156|31207.6|31172.4|31186.3|31151.4|272
1581660600000|2020-02-14 06:10:00|31191.7|31171.7|31202.1|31152.1|31207.5|31172.4|31186.9|31150.7|357
1581660900000|2020-02-14 06:15:00|31201.9|31151.9|31194.1|31174.1|31216.5|31184|31185.3|31151.7|437
1581661200000|2020-02-14 06:20:00|31193.8|31173.8|31187.1|31167.1|31196|31176|31186.5|31166.5|385
1581661500000|2020-02-14 06:25:00|31186.8|31166.8|31187.4|31167.4|31198|31170.1|31180.9|31146.5|496
1581661800000|2020-02-14 06:30:00|31187.5|31167.5|31187.1|31167.1|31201.2|31171.3|31184.3|31150.8|456
1581662100000|2020-02-14 06:35:00|31186.7|31166.7|31184.3|31164.3|31207|31170.5|31180.2|31147.4|412
1581662400000|2020-02-14 06:40:00|31184.7|31164.7|31199.6|31149.6|31202.3|31168.1|31182.1|31148.6|246
1581662700000|2020-02-14 06:45:00|31199.8|31149.8|31207.7|31157.7|31207.9|31171.7|31181|31148.3|425
1581663000000|2020-02-14 06:50:00|31206.8|31156.8|31200.6|31150.6|31208.1|31171.1|31180.4|31143.2|500
1581663300000|2020-02-14 06:55:00|31202.3|31152.3|31199.8|31149.8|31208|31173.9|31184.8|31146.7|619
1581663600000|2020-02-14 07:00:00|31201.9|31151.9|31188.9|31138.9|31202.6|31164.2|31174.8|31135.5|546
1581663900000|2020-02-14 07:05:00|31189.1|31139.1|31165.7|31115.7|31189.9|31155.8|31152.4|31115.5|457
1581664200000|2020-02-14 07:10:00|31165.6|31115.6|31149.4|31129.4|31166.8|31133.1|31144.9|31114|448
1581664500000|2020-02-14 07:15:00|31149.9|31129.9|31133.4|31113.4|31167|31131.7|31130|31095.4|486
1581664800000|2020-02-14 07:20:00|31148.3|31098.3|31128.4|31108.4|31148.3|31113.7|31119.5|31085.9|420
1581665100000|2020-02-14 07:25:00|31128.5|31108.5|31129.1|31109.1|31144.7|31111.6|31125.5|31093.9|350
1581665400000|2020-02-14 07:30:00|31129.2|31109.2|31128.1|31108.1|31131.5|31111.5|31127.3|31107.3|402
1581665700000|2020-02-14 07:35:00|31128|31108|31122.3|31102.3|31131.3|31111.3|31119.8|31099.8|468
1581666000000|2020-02-14 07:40:00|31122.8|31102.8|31116.5|31096.5|31124.8|31104.8|31109.6|31089.6|558
1581666300000|2020-02-14 07:45:00|31117.1|31097.1|31086.7|31066.7|31118.5|31098.5|31076.2|31056.2|544
1581666600000|2020-02-14 07:50:00|31087|31067|31051.7|31031.7|31088.1|31068.1|31051|31031|556
1581666900000|2020-02-14 07:55:00|31051.8|31031.8|31029.3|31009.3|31062.3|31042.3|31028.1|30985.4|681
1581667200000|2020-02-14 08:00:00|31029.9|31009.9|31029.3|31009.3|31047.1|31020.6|31022.8|30988.5|680
1581667500000|2020-02-14 08:05:00|31029.5|31009.5|31052.8|31032.8|31057.1|31037.1|31025.5|31005.5|628
1581667800000|2020-02-14 08:10:00|31053.3|31033.3|31068.5|31048.5|31073.5|31053.5|31051.5|31031.5|580
1581668100000|2020-02-14 08:15:00|31067.9|31047.9|31032.4|31012.4|31069.1|31049.1|31029.7|31009.7|602
1581668400000|2020-02-14 08:20:00|31033.1|31013.1|31011.3|30991.3|31037.6|31017.6|31010.6|30990.6|650
1581668700000|2020-02-14 08:25:00|31011.8|30991.8|31017.8|30997.8|31020.4|31000.4|30988.8|30968.8|501
1581669000000|2020-02-14 08:30:00|31018.6|30998.6|31011.3|30991.3|31039.8|31016.4|31010.1|30977.6|547
1581669300000|2020-02-14 08:35:00|31011.2|30991.2|31009.7|30989.7|31025.3|30991.9|30998.6|30968.9|710
1581669600000|2020-02-14 08:40:00|31009.2|30989.2|31022.8|31002.8|31027.4|31007.4|31007|30973.5|519
1581669900000|2020-02-14 08:45:00|31023|31003|30981.2|30961.2|31025.7|31005.7|30979.1|30959.1|662
1581670200000|2020-02-14 08:50:00|30981|30961|30984.5|30964.5|30986.8|30964.5|30947.3|30927.3|587
1581670500000|2020-02-14 08:55:00|30984|30964|30975.4|30955.4|30984.3|30964.3|30968.3|30948.3|578
1581670800000|2020-02-14 09:00:00|30974.7|30954.7|30980.6|30960.6|30981.4|30961.4|30972.9|30952.9|517
1581671100000|2020-02-14 09:05:00|30980.4|30960.4|30976.9|30956.9|30993.3|30973.3|30973.2|30953.2|603
1581671400000|2020-02-14 09:10:00|30975.6|30955.6|31004.1|30984.1|31011.3|30991.3|30975|30955|657
1581671700000|2020-02-14 09:15:00|31004.3|30984.3|30986.3|30966.3|31008.9|30988.9|30984.8|30964.8|650
1581672000000|2020-02-14 09:20:00|30986.7|30966.7|30966.1|30946.1|30988|30968|30961.5|30941.5|647
1581672300000|2020-02-14 09:25:00|30965.6|30945.6|30956.5|30936.5|30966.5|30946.5|30951.3|30931.3|612
1581672600000|2020-02-14 09:30:00|30956.4|30936.4|30954.5|30934.5|30965.3|30945.3|30948|30928|535
1581672900000|2020-02-14 09:35:00|30954.4|30934.4|30949.6|30929.6|30958.9|30938.9|30933.4|30913.4|575
1581673200000|2020-02-14 09:40:00|30948.3|30928.3|30940.7|30920.7|30952.7|30932.7|30940.1|30920.1|645
1581673500000|2020-02-14 09:45:00|30941.1|30921.1|30906.8|30886.8|30942.5|30922.5|30906.4|30886.4|651
1581673800000|2020-02-14 09:50:00|30908.2|30888.2|30884.9|30864.9|30910.1|30890.1|30877.6|30857.6|744
1581674100000|2020-02-14 09:55:00|30884.8|30864.8|30895.5|30875.5|30896.6|30876.6|30881.6|30861.6|680
1581674400000|2020-02-14 10:00:00|30895.4|30875.4|30900.6|30880.6|30900.8|30880.8|30887|30867|554
1581674700000|2020-02-14 10:05:00|30900.9|30880.9|30898.9|30878.9|30903.5|30883.5|30897.3|30877.3|385
1581675000000|2020-02-14 10:10:00|30898.7|30878.7|30898.8|30878.8|30906.6|30886.6|30894.1|30874.1|454
1581675300000|2020-02-14 10:15:00|30898.7|30878.7|30925.9|30905.9|30927.5|30907.5|30898.7|30878.7|583
1581675600000|2020-02-14 10:20:00|30926.1|30906.1|30925.3|30905.3|30931.7|30911.7|30922.6|30902.6|482
1581675900000|2020-02-14 10:25:00|30925.5|30905.5|30908.7|30888.7|30938.1|30918.1|30908.3|30888.3|506
1581676200000|2020-02-14 10:30:00|30908.3|30888.3|30915.1|30895.1|30918.5|30895.4|30886.2|30863.7|651
1581676500000|2020-02-14 10:35:00|30914.6|30894.6|30904|30884|30914.8|30894.8|30886.4|30866.4|691
1581676800000|2020-02-14 10:40:00|30903.9|30883.9|30908.3|30888.3|30909.5|30889.5|30901.1|30881.1|437
1581677100000|2020-02-14 10:45:00|30908.2|30888.2|30913.4|30893.4|30914.2|30894.2|30904|30884|476
1581677400000|2020-02-14 10:50:00|30913.3|30893.3|30914.4|30894.4|30917.9|30897.9|30908.1|30888.1|383
1581677700000|2020-02-14 10:55:00|30914.5|30894.5|30916.1|30896.1|30920.5|30900.5|30912.7|30892.7|428
1581678000000|2020-02-14 11:00:00|30916.5|30896.5|30911.6|30891.6|30917.4|30897.4|30906.3|30886.3|464
1581678300000|2020-02-14 11:05:00|30911.7|30891.7|30910.9|30890.9|30917|30897|30905.5|30885.5|432
1581678600000|2020-02-14 11:10:00|30910.8|30890.8|30928.1|30908.1|30933.6|30913.6|30910.8|30890.8|550
1581678900000|2020-02-14 11:15:00|30928|30908|30934.6|30914.6|30941|30921|30925.4|30905.4|550
1581679200000|2020-02-14 11:20:00|30934.7|30914.7|30944.1|30924.1|30945.1|30925.1|30932.8|30912.8|414
1581679500000|2020-02-14 11:25:00|30944.3|30924.3|30946.9|30926.9|30953.1|30933.1|30938|30918|501
1581679800000|2020-02-14 11:30:00|30946.7|30926.7|30972.7|30952.7|30982.5|30962.5|30946.5|30926.5|558
1581680100000|2020-02-14 11:35:00|30973.6|30953.6|30965.4|30945.4|30977.9|30954.6|30953.7|30924.8|627
1581680400000|2020-02-14 11:40:00|30966.2|30946.2|30980.9|30960.9|30982.6|30962.6|30965.2|30945.2|426
1581680700000|2020-02-14 11:45:00|30980.7|30960.7|30979|30959|30983.2|30963.2|30972.6|30952.6|466
1581681000000|2020-02-14 11:50:00|30979.1|30959.1|30960.9|30940.9|30982.3|30962.3|30949.6|30929.6|584
1581681300000|2020-02-14 11:55:00|30961.9|30941.9|30967|30947|30971.9|30951.9|30957.4|30937.4|528
1581681600000|2020-02-14 12:00:00|30965.6|30945.6|30991.5|30971.5|30992.9|30972.9|30964.4|30944.4|530
1581681900000|2020-02-14 12:05:00|30992.2|30972.2|30986.9|30966.9|30992.2|30972.2|30982.4|30962.4|465
1581682200000|2020-02-14 12:10:00|30987.8|30967.8|30975|30955|31001.5|30981.5|30974.7|30954.7|589
1581682500000|2020-02-14 12:15:00|30974.7|30954.7|30966.1|30946.1|30979.4|30959.4|30963.6|30943.6|605
1581682800000|2020-02-14 12:20:00|30966|30946|30969.7|30949.7|30970|30950|30957.8|30937.8|611
1581683100000|2020-02-14 12:25:00|30969.1|30949.1|30963.4|30943.4|30969.1|30949.1|30960.9|30940.9|522
1581683400000|2020-02-14 12:30:00|30963.9|30943.9|30968.3|30948.3|30969|30949|30956.5|30936.5|581
1581683700000|2020-02-14 12:35:00|30968|30948|30952.3|30932.3|30969|30949|30951|30931|570
1581684000000|2020-02-14 12:40:00|30952.1|30932.1|30956.9|30936.9|30960.8|30940.8|30950.2|30930.2|530
1581684300000|2020-02-14 12:45:00|30956.5|30936.5|30958.9|30938.9|30968.7|30948.7|30956.4|30936.4|418
1581684600000|2020-02-14 12:50:00|30957.4|30937.4|30967.5|30947.5|30972|30952|30957.4|30937.4|550
1581684900000|2020-02-14 12:55:00|30967.9|30947.9|30972.8|30952.8|30976.4|30956.4|30967|30947|512
1581685200000|2020-02-14 13:00:00|30972.7|30952.7|30971.1|30951.1|30976.6|30956.6|30963.2|30943.2|534
1581685500000|2020-02-14 13:05:00|30971.3|30951.3|30975.2|30955.2|30976.6|30956.6|30965.1|30945.1|580
1581685800000|2020-02-14 13:10:00|30975.3|30955.3|30969.7|30949.7|30975.6|30955.6|30965.4|30945.4|458
1581686100000|2020-02-14 13:15:00|30969.4|30949.4|30977.1|30957.1|30978.6|30958.6|30963.5|30943.5|474
1581686400000|2020-02-14 13:20:00|30977.9|30957.9|30981.9|30961.9|30983.9|30963.9|30975.5|30955.5|627
1581686700000|2020-02-14 13:25:00|30981.3|30961.3|30995.4|30945.4|30996.2|30962|30973.4|30942.8|655
1581687000000|2020-02-14 13:30:00|30995.3|30945.3|30953.9|30933.9|30995.3|30957.8|30951.5|30931.5|847
1581687300000|2020-02-14 13:35:00|30954|30934|30953.6|30933.6|30962|30942|30950.9|30930.9|644
1581687600000|2020-02-14 13:40:00|30953.8|30933.8|30950.2|30930.2|30962.2|30942.2|30947|30927|768
1581687900000|2020-02-14 13:45:00|30950|30930|30957.7|30937.7|30962.4|30942.4|30943.7|30923.7|678
1581688200000|2020-02-14 13:50:00|30957.3|30937.3|30947.6|30927.6|30957.6|30937.6|30944.7|30924.7|519
1581688500000|2020-02-14 13:55:00|30947.7|30927.7|30929.1|30909.1|30948.7|30928.7|30912.4|30892.4|696
1581688800000|2020-02-14 14:00:00|30928.5|30908.5|30926.9|30906.9|30936.1|30916.1|30925.9|30905.9|598
1581689100000|2020-02-14 14:05:00|30927.3|30907.3|30929.3|30909.3|30937.8|30917.8|30926.5|30906.5|650
1581689400000|2020-02-14 14:10:00|30929.1|30909.1|30914.3|30894.3|30931.9|30911.9|30913.7|30893.7|609
1581689700000|2020-02-14 14:15:00|30914|30894|30923|30903|30925.7|30905.7|30913.9|30893.9|531
1581690000000|2020-02-14 14:20:00|30923.2|30903.2|30928|30908|30928.4|30908.4|30920.3|30900.3|469
1581690300000|2020-02-14 14:25:00|30927.8|30907.8|30924.6|30904.6|30933|30913|30923.9|30903.9|449
1581690600000|2020-02-14 14:30:00|30924.8|30904.8|30949.3|30929.3|30950.9|30930.9|30917.4|30897.4|665
1581690900000|2020-02-14 14:35:00|30949|30929|30942|30922|30949.6|30929.6|30935.4|30915.4|674
1581691200000|2020-02-14 14:40:00|30941.8|30921.8|30939|30919|30946.3|30926.3|30933.8|30913.8|575
1581691500000|2020-02-14 14:45:00|30938.6|30918.6|30949.5|30929.5|30951.6|30931.6|30936.7|30916.7|518
1581691800000|2020-02-14 14:50:00|30949.6|30929.6|30950.7|30930.7|30965.2|30945.2|30947.5|30927.5|622
1581692100000|2020-02-14 14:55:00|30950.6|30930.6|30973.8|30923.8|30974.3|30938.3|30945.2|30919.1|746
1581692400000|2020-02-14 15:00:00|30974.2|30924.2|30980.4|30960.4|30982|30962|30954.9|30919.6|745
1581692700000|2020-02-14 15:05:00|30980.6|30960.6|30997.1|30977.1|30999.5|30979.5|30966|30926.6|748
1581693000000|2020-02-14 15:10:00|30997.6|30977.6|30986.7|30966.7|30997.8|30977.8|30977.6|30945.4|674
1581693300000|2020-02-14 15:15:00|30986.5|30966.5|30989.8|30969.8|30997.5|30977.5|30986|30966|522
1581693600000|2020-02-14 15:20:00|30989.9|30969.9|30984.5|30964.5|30993.2|30973.2|30982.6|30962.6|513
1581693900000|2020-02-14 15:25:00|30984.4|30964.4|30980.2|30960.2|30986.1|30966.1|30979.7|30959.7|451
1581694200000|2020-02-14 15:30:00|30980.3|30960.3|30981.7|30961.7|30986.4|30966.4|30975.2|30955.2|553
1581694500000|2020-02-14 15:35:00|30981.8|30961.8|30963.7|30943.7|30984|30964|30963.4|30943.4|608
1581694800000|2020-02-14 15:40:00|30965.5|30945.5|30928.6|30908.6|30966.8|30946.8|30928.6|30908.6|748
1581695100000|2020-02-14 15:45:00|30929.9|30909.9|30955.7|30935.7|30964.4|30938|30923.3|30893.1|794
1581695400000|2020-02-14 15:50:00|30956.4|30936.4|30964.4|30944.4|30966.5|30946.5|30952.2|30932.2|593
1581695700000|2020-02-14 15:55:00|30964.9|30944.9|30983.8|30963.8|30986.9|30966.9|30964.6|30944.6|704
1581696000000|2020-02-14 16:00:00|30983.5|30963.5|30996|30976|31007|30987|30981.6|30961.6|755
1581696300000|2020-02-14 16:05:00|30996.5|30976.5|30998.3|30978.3|31008.8|30988.8|30989.9|30969.9|690
1581696600000|2020-02-14 16:10:00|30998.8|30978.8|30989.4|30969.4|31000.9|30980.9|30988.5|30968.5|496
1581696900000|2020-02-14 16:15:00|30989|30969|30999.2|30979.2|31005.2|30985.2|30984.4|30964.4|688
1581697200000|2020-02-14 16:20:00|30999.7|30979.7|30989.3|30969.3|31009.6|30989.6|30988.7|30968.7|675
1581697500000|2020-02-14 16:25:00|30989.2|30969.2|30995.6|30975.6|31004.3|30984.3|30987.1|30967.1|594
1581697800000|2020-02-14 16:30:00|30995.8|30975.8|30997.4|30977.4|30999.4|30979.4|30992.6|30972.6|453
1581698100000|2020-02-14 16:35:00|30997.5|30977.5|30996|30976|30998.1|30978.1|30993|30973|391
1581698400000|2020-02-14 16:40:00|30995.9|30975.9|30991.6|30971.6|30997.5|30977.5|30990.6|30970.6|452
1581698700000|2020-02-14 16:45:00|30991.5|30971.5|30992.4|30972.4|30995|30975|30985.6|30965.6|433
1581699000000|2020-02-14 16:50:00|30992.5|30972.5|30997.9|30977.9|31001.1|30981.1|30991.5|30971.5|379
1581699300000|2020-02-14 16:55:00|30997.8|30977.8|30986.6|30966.6|30999.5|30979.5|30985.5|30965.5|633
1581699600000|2020-02-14 17:00:00|30986.2|30966.2|30990|30970|30992.4|30972.4|30985.5|30965.5|416
1581699900000|2020-02-14 17:05:00|30990.1|30970.1|30991.2|30971.2|30991.8|30971.8|30986.9|30966.9|373
1581700200000|2020-02-14 17:10:00|30991|30971|30996.6|30976.6|30998|30978|30990.6|30970.6|455
1581700500000|2020-02-14 17:15:00|30996.5|30976.5|31010.7|30990.7|31011.5|30991.5|30992.3|30972.3|495
1581700800000|2020-02-14 17:20:00|31010.6|30990.6|30999.5|30979.5|31011.9|30991.9|30995.6|30975.6|558
1581701100000|2020-02-14 17:25:00|30999.2|30979.2|30999|30979|30999.9|30979.9|30994.4|30974.4|389
1581701400000|2020-02-14 17:30:00|30999.5|30979.5|30995.6|30975.6|31002.5|30982.5|30993.6|30973.6|468
1581701700000|2020-02-14 17:35:00|30995.5|30975.5|30990.8|30970.8|30996.5|30976.5|30990|30970|347
1581702000000|2020-02-14 17:40:00|30991.1|30971.1|30984.8|30964.8|30991.7|30971.7|30983.9|30963.9|386
1581702300000|2020-02-14 17:45:00|30984.9|30964.9|30982.1|30962.1|30986.1|30966.1|30981.8|30961.8|366
1581702600000|2020-02-14 17:50:00|30982.3|30962.3|30976.3|30956.3|30984|30964|30974.2|30954.2|440
1581702900000|2020-02-14 17:55:00|30976.2|30956.2|30970.7|30950.7|30980|30960|30969.3|30949.3|516
1581703200000|2020-02-14 18:00:00|30971.8|30951.8|30972|30952|30974.7|30954.7|30968.2|30948.2|473
1581703500000|2020-02-14 18:05:00|30972.2|30952.2|30965.9|30945.9|30972.5|30952.5|30963.4|30943.4|403
1581703800000|2020-02-14 18:10:00|30965.7|30945.7|30965.6|30945.6|30968.1|30948.1|30963.5|30943.5|429
1581704100000|2020-02-14 18:15:00|30965.5|30945.5|30965.6|30945.6|30969|30949|30960.6|30940.6|355
1581704400000|2020-02-14 18:20:00|30966.1|30946.1|30955.9|30935.9|30966.9|30946.9|30954.2|30934.2|392
1581704700000|2020-02-14 18:25:00|30956.7|30936.7|30967.1|30947.1|30968.2|30948.2|30955.7|30935.7|376
1581705000000|2020-02-14 18:30:00|30967.4|30947.4|30961.2|30941.2|30967.4|30947.4|30960.4|30940.4|307
1581705300000|2020-02-14 18:35:00|30960.8|30940.8|30960.9|30940.9|30963|30943|30959|30939|282
1581705600000|2020-02-14 18:40:00|30960.8|30940.8|30958.2|30938.2|30961.4|30941.4|30957.5|30937.5|230
1581705900000|2020-02-14 18:45:00|30958.4|30938.4|30961.3|30941.3|30962.9|30942.9|30957.5|30937.5|267
1581706200000|2020-02-14 18:50:00|30961.7|30941.7|30964.4|30944.4|30964.4|30944.4|30959|30939|339
1581706500000|2020-02-14 18:55:00|30964.3|30944.3|30959.1|30939.1|30964.9|30944.9|30957.1|30937.1|387
1581706800000|2020-02-14 19:00:00|30959.5|30939.5|30955.4|30935.4|30960.3|30940.3|30954.5|30934.5|337
1581707100000|2020-02-14 19:05:00|30955.5|30935.5|30955.3|30935.3|30957.7|30937.7|30953.9|30933.9|312
1581707400000|2020-02-14 19:10:00|30955.1|30935.1|30954.7|30934.7|30956.2|30936.2|30953.8|30933.8|257
1581707700000|2020-02-14 19:15:00|30954.6|30934.6|30955.7|30935.7|30960|30940|30954.1|30934.1|365
1581708000000|2020-02-14 19:20:00|30955.9|30935.9|30957.9|30937.9|30959.7|30939.7|30954.8|30934.8|268
1581708300000|2020-02-14 19:25:00|30956.8|30936.8|30957.1|30937.1|30961.2|30941.2|30956.8|30936.8|409
1581708600000|2020-02-14 19:30:00|30957.2|30937.2|30962.1|30942.1|30963.2|30943.2|30956.8|30936.8|301
1581708900000|2020-02-14 19:35:00|30962.2|30942.2|30961.4|30941.4|30963.5|30943.5|30958.8|30938.8|294
1581709200000|2020-02-14 19:40:00|30962.8|30942.8|30966.1|30946.1|30967.7|30947.7|30961.3|30941.3|276
1581709500000|2020-02-14 19:45:00|30966.2|30946.2|30967.3|30947.3|30967.9|30947.9|30964.6|30944.6|291
1581709800000|2020-02-14 19:50:00|30967.8|30947.8|30969|30949|30970|30950|30965|30945|317
1581710100000|2020-02-14 19:55:00|30969.1|30949.1|30968.2|30948.2|30970.3|30950.3|30967.3|30947.3|290
1581710400000|2020-02-14 20:00:00|30968.1|30948.1|30970.9|30950.9|30972|30952|30967.8|30947.8|287
1581710700000|2020-02-14 20:05:00|30970.8|30950.8|30969.8|30949.8|30972|30952|30968.5|30948.5|245
1581711000000|2020-02-14 20:10:00|30969.9|30949.9|30965.3|30945.3|30971.5|30951.5|30962.6|30942.6|371
1581711300000|2020-02-14 20:15:00|30964|30944|30966.2|30946.2|30966.7|30946.7|30960.6|30940.6|357
1581711600000|2020-02-14 20:20:00|30966|30946|30970.8|30950.8|30971.7|30951.7|30966|30946|342
1581711900000|2020-02-14 20:25:00|30969.9|30949.9|30968.8|30948.8|30972.3|30952.3|30968.5|30948.5|288
1581712200000|2020-02-14 20:30:00|30968.9|30948.9|30973.5|30953.5|30975.5|30955.5|30966.6|30946.6|311
1581712500000|2020-02-14 20:35:00|30972.9|30952.9|30969.5|30949.5|30983.7|30954.9|30962.3|30929|324
1581712800000|2020-02-14 20:40:00|30969.1|30949.1|30966.1|30946.1|30980.1|30949.9|30964.9|30926.9|282
1581713100000|2020-02-14 20:45:00|30965.8|30945.8|30968.8|30948.8|30979.8|30950.5|30965.4|30928.9|351
1581713400000|2020-02-14 20:50:00|30968.6|30948.6|30967.1|30947.1|30984.1|30951.5|30966.7|30930|597
1581713700000|2020-02-14 20:55:00|30967.6|30947.6|30964.8|30944.8|30971|30951|30963.8|30943.8|576
1581714000000|2020-02-14 21:00:00|30966|30946|30967.2|30947.2|30971.1|30951.1|30962.7|30942.7|474
1581714300000|2020-02-14 21:05:00|30965.6|30945.6|30974.2|30924.2|30980.7|30946.8|30953.3|30917.9|469
1581714600000|2020-02-14 21:10:00|30974.3|30924.3|30978.6|30928.6|30980.2|30943|30960.1|30923.7|323
1581714900000|2020-02-14 21:15:00|30979|30929|30979.1|30929.1|30982.1|30947.3|30963.9|30928.3|266
1581715200000|2020-02-14 21:20:00|30979|30929|30980.9|30930.9|30987.7|30951|30964.1|30928.8|312
1581715500000|2020-02-14 21:25:00|30980.7|30930.7|30989.1|30939.1|30989.4|30952.5|30966|30930.7|347
1581715800000|2020-02-14 21:30:00|30988.4|30938.4|30987.1|30937.1|30992|30941.9|30981.6|30931.6|385
1581716100000|2020-02-14 21:35:00|30987.4|30937.4|30990|30940|31004.2|30941.5|30985|30920.8|322
1581716400000|2020-02-14 21:40:00|30989.2|30939.2|30994.6|30944.6|31002.7|30946.8|30987.4|30934.4|599
1581716700000|2020-02-14 21:45:00|30996.3|30946.3|30998.9|30948.9|31000.3|30950.3|30988.7|30938.7|518
1581717000000|2020-02-14 21:50:00|30999.1|30949.1|31001.2|30946.6|31009.8|30951|30989|30928|499
1581717300000|2020-02-14 21:55:00|31001.3|30946.5|31001|30951|31021.7|30968.1|30985.6|30930.9|336
1581886800000|2020-02-16 21:00:00|31035|30924|31037|30926|31037|30929.8|31024.7|30924|10
1581887100000|2020-02-16 21:05:00|31036|30925|31028.6|30929.8|31040|30929.8|31028.6|30924|25
1581887400000|2020-02-16 21:10:00|31034|30924|31028.6|30929.8|31034|30929.8|31028.6|30924|2
1581887700000|2020-02-16 21:15:00|31035|30925|31025.5|30925.8|31036|30929.8|31021.4|30918|51
1581888000000|2020-02-16 21:20:00|31028.3|30920.4|31024.3|30928|31028.3|30928|31024.3|30920.4|12
1581888300000|2020-02-16 21:25:00|31028.1|30922.3|31024.3|30928|31028.1|30928|31024.3|30922.3|2
1581888600000|2020-02-16 21:30:00|31028|30919|31024.3|30928|31031|30928|31024.3|30918|7
1581888900000|2020-02-16 21:35:00|31031|30918|31031|30918|31031|30918|31031|30918|1
1581889200000|2020-02-16 21:40:00|31068|30878|31024.3|30928|31068|30928|31024.3|30878|11
1581889500000|2020-02-16 21:45:00|31030|30919|31024.3|30928|31046.3|30928|31024.3|30901.7|23
1581889800000|2020-02-16 21:50:00|31032|30922|31024.3|30928|31032|30928|31024.3|30922|2
1581890100000|2020-02-16 21:55:00|31032|30922|31032|30922|31032|30930|31023.6|30922|7
1581890400000|2020-02-16 22:00:00|31032.4|30919.4|31022|30929|31037.1|30933|31015.2|30901.8|71
1581890700000|2020-02-16 22:05:00|31024|30931|31016.7|30942.8|31059|30944.4|31009|30906|214
1581891000000|2020-02-16 22:10:00|31017.4|30943.7|31027.3|30941|31059.1|30952.2|31012.2|30896.2|153
1581891300000|2020-02-16 22:15:00|31027.5|30939.5|31025.1|30942.8|31042.8|30959.7|31018.5|30936.5|203
1581891600000|2020-02-16 22:20:00|31029.4|30941|31028.2|30924|31042.8|30956.5|31017.4|30913.5|300
1581891900000|2020-02-16 22:25:00|31027.5|30927.1|31020.1|30941.9|31059.3|30953.4|31009|30893.7|717
1581892200000|2020-02-16 22:30:00|31020.7|30939|31021.4|30947.6|31033|30958.3|31011.8|30924.5|518
1581892500000|2020-02-16 22:35:00|31023|30945.7|31024|30947.5|31035|30955|31013.2|30918.8|515
1581892800000|2020-02-16 22:40:00|31024.3|30947.2|31018.9|30932.6|31033.9|30955.7|31007.8|30917.7|524
1581893100000|2020-02-16 22:45:00|31019|30932.7|31020.3|30940.1|31021.9|30950.8|31011|30932.7|356
1581893400000|2020-02-16 22:50:00|31023.1|30941.3|31016.4|30943.8|31027.2|30950.3|31011.6|30935.3|231
1581893700000|2020-02-16 22:55:00|31016.1|30944|31013.4|30937.4|31021.5|30956.5|30994|30933.6|237
1581894000000|2020-02-16 23:00:00|31007.3|30943.7|31004.7|30954.7|31026.2|30961.1|31002.5|30943.7|425
1581894300000|2020-02-16 23:05:00|31005.8|30955.2|31007.9|30954.7|31014.8|30957.7|31001.3|30949.6|237
1581894600000|2020-02-16 23:10:00|31005.4|30955.4|31000.4|30950.4|31010.3|30957.9|30994.4|30944.4|214
1581894900000|2020-02-16 23:15:00|31004.6|30952|31004.7|30954.7|31020|30958.3|30996.3|30938|236
1581895200000|2020-02-16 23:20:00|31005.2|30955.2|31004.6|30951.8|31023|30955.8|30997.7|30941|269
1581895500000|2020-02-16 23:25:00|31001.8|30948|31004.5|30954.5|31020.9|30957.8|31000|30943.5|305
1581895800000|2020-02-16 23:30:00|31004.7|30954.7|31003.1|30953.1|31023|30956.8|31000.1|30937.8|265
1581896100000|2020-02-16 23:35:00|31005.9|30950.7|30999.8|30949.8|31017.5|30954.2|30998.8|30942.4|307
1581896400000|2020-02-16 23:40:00|31000.4|30950.4|31004.1|30950.9|31017.1|30953.7|30995|30937.8|387
1581896700000|2020-02-16 23:45:00|31005.3|30951.2|31004.2|30954.2|31011.8|30954.2|30997.4|30942.8|265
1581897000000|2020-02-16 23:50:00|31005.1|30953.4|31001.3|30950.6|31014|30954.2|30994.5|30938.7|400
1581897300000|2020-02-16 23:55:00|31000.4|30949.7|31008.2|30945.1|31018.9|30951.7|30991.9|30938.3|465
1581897600000|2020-02-17 00:00:00|30997.5|30947.5|31011.9|30958.1|31023|30964.6|30997.5|30939|512
1581897900000|2020-02-17 00:05:00|31008.9|30958.9|31015.7|30965.7|31021.7|30966.2|31005.1|30949.9|367
1581898200000|2020-02-17 00:10:00|31016.9|30965.4|31008|30958|31023|30966.7|31003.8|30953.8|377
1581898500000|2020-02-17 00:15:00|31012.5|30959|31012.8|30962.8|31026|30966.1|31003|30953|313
1581898800000|2020-02-17 00:20:00|31008.6|30958.6|31015.8|30965.8|31028|30967.1|31006.6|30956.6|262
1581899100000|2020-02-17 00:25:00|31018.4|30966.1|31014.3|30961.1|31032.6|30968.1|31007.4|30951.4|291
1581899400000|2020-02-17 00:30:00|31012.8|30962.8|31014|30964|31021.5|30965.3|31001.9|30951.9|290
1581899700000|2020-02-17 00:35:00|31014.4|30964.4|31008.3|30958.3|31021.9|30965.3|31004.7|30954.7|231
1581900000000|2020-02-17 00:40:00|31010.5|30960.5|31015.8|30965.8|31029|30968.3|31005.3|30955.3|245
1581900300000|2020-02-17 00:45:00|31016.3|30966.3|31011.7|30961.7|31026.5|30968.6|31007.5|30957.5|234
1581900600000|2020-02-17 00:50:00|31015.5|30965.5|31009.1|30959.1|31026|30968.1|31005.1|30955.1|295
1581900900000|2020-02-17 00:55:00|31009.9|30959.9|31017|30965.9|31025.9|30968.6|31007.4|30957.4|278
1581901200000|2020-02-17 01:00:00|31016.5|30966.5|31016.6|30966.6|31029.8|30969.6|31006|30956|290
1581901500000|2020-02-17 01:05:00|31016.2|30966.2|31016.6|30966.6|31025.8|30970.5|31005.8|30955.8|351
1581901800000|2020-02-17 01:10:00|31019.5|30963.7|31016.6|30963.2|31031|30968.3|31006.4|30956|311
1581902100000|2020-02-17 01:15:00|31020.7|30960.8|30998.9|30948.9|31034.6|30970.4|30996.5|30946.5|318
1581902400000|2020-02-17 01:20:00|30997.4|30947.4|31001.7|30951.7|31003.5|30966.2|30983|30946.9|247
1581902700000|2020-02-17 01:25:00|31002.7|30952.7|30997.2|30947.2|31004.5|30965.9|30980|30943.3|238
1581903000000|2020-02-17 01:30:00|30997.9|30947.9|30994.4|30944.4|30997.9|30958.2|30977|30941.1|276
1581903300000|2020-02-17 01:35:00|30995.3|30945.3|30994.2|30944.2|30995.6|30959.9|30976|30941.1|200
1581903600000|2020-02-17 01:40:00|30994.3|30944.3|30991.1|30941.1|30994.8|30944.8|30988.4|30938.4|257
1581903900000|2020-02-17 01:45:00|30988.3|30938.3|30991.7|30941.7|30993|30957|30974|30938.2|257
1581904200000|2020-02-17 01:50:00|30992.1|30942.1|30973|30953|30992.1|30955.9|30972.5|30938.5|177
1581904500000|2020-02-17 01:55:00|30975.8|30955.8|30957.2|30937.2|30991.5|30955.8|30950.9|30917|335
1581904800000|2020-02-17 02:00:00|30956|30936|30957.4|30937.4|30973.6|30938.6|30954|30918.7|235
1581905100000|2020-02-17 02:05:00|30957.5|30937.5|30953.4|30933.4|30971.9|30937.9|30949.8|30916.8|280
1581905400000|2020-02-17 02:10:00|30952.2|30932.2|30966.1|30916.1|30966.7|30932.8|30946.8|30914.3|239
1581905700000|2020-02-17 02:15:00|30965.8|30915.8|30967.6|30917.6|30969.2|30933.6|30951.5|30914.6|281
1581906000000|2020-02-17 02:20:00|30968.9|30918.9|30951.8|30931.8|30970|30933.9|30947.9|30917.1|202
1581906300000|2020-02-17 02:25:00|30967.3|30917.3|30965.6|30915.6|30969.3|30933.9|30947.6|30914.6|238
1581906600000|2020-02-17 02:30:00|30966|30916|30948.8|30928.8|30966.2|30930.6|30946|30913.1|210
1581906900000|2020-02-17 02:35:00|30948|30928|30950.3|30930.3|30966.9|30931.9|30947|30912.7|194
1581907200000|2020-02-17 02:40:00|30951.2|30931.2|30963.1|30913.1|30966.9|30932.7|30947.2|30909.8|277
1581907500000|2020-02-17 02:45:00|30962.7|30912.7|30962.5|30912.5|30968.2|30932.3|30944.8|30911.1|231
1581907800000|2020-02-17 02:50:00|30962.4|30912.4|30949.1|30929.1|30965|30931.2|30945.1|30911.3|206
1581908100000|2020-02-17 02:55:00|30948.7|30928.7|30950.6|30930.6|30966.5|30932.9|30944.6|30911.6|229
1581908400000|2020-02-17 03:00:00|30949.2|30929.2|30952.6|30932.6|30969.5|30935.3|30946.7|30913.5|230
1581908700000|2020-02-17 03:05:00|30953.7|30933.7|30967.8|30917.8|30971.4|30934.8|30946|30914.2|248
1581909000000|2020-02-17 03:10:00|30949.9|30929.9|30953.3|30933.3|30968.6|30933.6|30944.5|30912.9|211
1581909300000|2020-02-17 03:15:00|30951.8|30931.8|30949.6|30929.6|30970.8|30934.5|30943|30912|227
1581909600000|2020-02-17 03:20:00|30949.3|30929.3|30952.5|30932.5|30971.2|30936|30945.5|30913.5|227
1581909900000|2020-02-17 03:25:00|30953.4|30933.4|30970.2|30920.2|30971.4|30935.6|30948.4|30914|254
1581910200000|2020-02-17 03:30:00|30970.6|30920.6|30951.7|30931.7|30970.7|30934.1|30946|30912.9|258
1581910500000|2020-02-17 03:35:00|30951.3|30931.3|30952.7|30932.7|30970.2|30934.9|30948|30914.8|236
1581910800000|2020-02-17 03:40:00|30966|30916|30952.2|30932.2|30967.7|30936|30949.6|30915.3|222
1581911100000|2020-02-17 03:45:00|30952|30932|30953.7|30933.7|30972.5|30938.3|30949|30914.6|247
1581911400000|2020-02-17 03:50:00|30953|30933|30954.1|30934.1|30970.2|30936.5|30945.7|30917.6|214
1581911700000|2020-02-17 03:55:00|30953.4|30933.4|30952.1|30932.1|30970.6|30936.9|30949.1|30915.6|218
1581912000000|2020-02-17 04:00:00|30950.6|30930.6|30964.4|30914.4|30967.9|30934.8|30948.3|30913.7|218
1581912300000|2020-02-17 04:05:00|30964.7|30914.7|30944.8|30924.8|30966.5|30933|30943.5|30910.5|256
1581912600000|2020-02-17 04:10:00|30945.5|30925.5|30947.6|30927.6|30964.2|30929.9|30943.6|30909.1|186
1581912900000|2020-02-17 04:15:00|30947.2|30927.2|30964.9|30914.9|30967.1|30930.4|30944.5|30909.2|192
1581913200000|2020-02-17 04:20:00|30964.4|30914.4|30951.7|30931.7|30968.9|30934.8|30945.5|30912.8|260
1581913500000|2020-02-17 04:25:00|30952.2|30932.2|30951.6|30931.6|30967.9|30932.9|30946.6|30914.1|201
1581913800000|2020-02-17 04:30:00|30951.4|30931.4|30949.7|30929.7|30968.5|30934|30943.5|30913.8|202
1581914100000|2020-02-17 04:35:00|30949.4|30929.4|30966.5|30916.5|30967.6|30931.3|30945.5|30909.9|217
1581914400000|2020-02-17 04:40:00|30966.7|30916.7|30950.1|30930.1|30968.4|30933.3|30946.7|30914.1|212
1581914700000|2020-02-17 04:45:00|30947.9|30927.9|30964.9|30914.9|30967|30931.3|30947.4|30914|214
1581915000000|2020-02-17 04:50:00|30949.1|30929.1|30953.2|30933.2|30967|30933.2|30946.5|30914.3|207
1581915300000|2020-02-17 04:55:00|30968.2|30918.2|30955.1|30935.1|30971.2|30936.1|30950.4|30916|211
1581915600000|2020-02-17 05:00:00|30953.6|30933.6|30952.8|30932.8|30970|30935.8|30951.1|30917.2|183
1581915900000|2020-02-17 05:05:00|30952.2|30932.2|30968.3|30918.3|30970|30933.5|30951.2|30917.8|170
1581916200000|2020-02-17 05:10:00|30968.1|30918.1|30965.9|30915.9|30969.4|30933.3|30949.5|30915.1|202
1581916500000|2020-02-17 05:15:00|30965.6|30915.6|30949.9|30929.9|30967|30931.1|30946.5|30914.2|188
1581916800000|2020-02-17 05:20:00|30949.3|30929.3|30964.7|30914.7|30966.8|30931.8|30947.1|30912.4|216
1581917100000|2020-02-17 05:25:00|30964.6|30914.6|30950.5|30930.5|30968.3|30932.3|30948.2|30914.3|186
1581917400000|2020-02-17 05:30:00|30950.1|30930.1|30950.8|30930.8|30967.8|30932.6|30949.1|30915.3|240
1581917700000|2020-02-17 05:35:00|30950.7|30930.7|30948.1|30928.1|30965.6|30932.2|30943.5|30913.2|204
1581918000000|2020-02-17 05:40:00|30947.9|30927.9|30949.9|30929.9|30965.6|30930.6|30945.7|30912.3|197
1581918300000|2020-02-17 05:45:00|30949.5|30929.5|30947.3|30927.3|30966.5|30931.7|30946.4|30912.5|204
1581918600000|2020-02-17 05:50:00|30947.6|30927.6|30945|30925|30964|30928.9|30942.7|30908.6|240
1581918900000|2020-02-17 05:55:00|30960.7|30910.7|30947.9|30927.9|30964|30929.5|30942.5|30908.3|295
1581919200000|2020-02-17 06:00:00|30947.6|30927.6|30947.6|30927.6|30951.9|30931.9|30944.5|30924.5|245
1581919500000|2020-02-17 06:05:00|30947.8|30927.8|30951.6|30931.6|30952.5|30932.5|30944.5|30924.5|244
1581919800000|2020-02-17 06:10:00|30951.3|30931.3|30953|30933|30955.6|30935.6|30950.8|30930.8|269
1581920100000|2020-02-17 06:15:00|30953.2|30933.2|30953.7|30933.7|30956.5|30936.5|30951.5|30931.5|228
1581920400000|2020-02-17 06:20:00|30954|30934|30955.6|30935.6|30955.6|30935.6|30951.3|30931.3|198
1581920700000|2020-02-17 06:25:00|30955.2|30935.2|30951.7|30931.7|30955.5|30935.5|30950|30930|323
1581921000000|2020-02-17 06:30:00|30951.8|30931.8|30952.6|30932.6|30955.5|30935.5|30951.1|30931.1|234
1581921300000|2020-02-17 06:35:00|30952.1|30932.1|30953.1|30933.1|30955.5|30935.5|30949|30929|279
1581921600000|2020-02-17 06:40:00|30950.5|30930.5|30953.7|30933.7|30958.3|30938.3|30950.2|30930.2|196
1581921900000|2020-02-17 06:45:00|30958|30938|30957.4|30937.4|30961.3|30941.3|30952.1|30932.1|239
1581922200000|2020-02-17 06:50:00|30957.2|30937.2|30958.7|30938.7|30963.4|30943.4|30955.2|30935.2|264
1581922500000|2020-02-17 06:55:00|30958.4|30938.4|30958.7|30938.7|30960.1|30940.1|30954|30934|221
1581922800000|2020-02-17 07:00:00|30959|30939|30953.2|30933.2|30971.8|30939.4|30952.8|30918.9|236
1581923100000|2020-02-17 07:05:00|30953.3|30933.3|30954.1|30934.1|30954.5|30934.5|30948|30928|238
1581923400000|2020-02-17 07:10:00|30954|30934|30940.9|30920.9|30958.5|30935.2|30939|30905.4|302
1581923700000|2020-02-17 07:15:00|30940.8|30920.8|30935.2|30915.2|30940.8|30920.8|30932.6|30912.6|235
1581924000000|2020-02-17 07:20:00|30935.1|30915.1|30934.8|30914.8|30937.6|30917.6|30928.5|30908.5|236
1581924300000|2020-02-17 07:25:00|30934.5|30914.5|30955.3|30905.3|30972.3|30930.7|30930.7|30904.9|368
1581924600000|2020-02-17 07:30:00|30955.6|30905.6|30933.6|30913.6|30956.2|30920.5|30931|30902|323
1581924900000|2020-02-17 07:35:00|30933.4|30913.4|30932.6|30912.6|30935.2|30915.2|30932.6|30912.6|195
1581925200000|2020-02-17 07:40:00|30932.7|30912.7|30934.3|30914.3|30935.8|30915.8|30930.8|30910.8|276
1581925500000|2020-02-17 07:45:00|30934.4|30914.4|30930.9|30910.9|30936.4|30916.4|30928.3|30908.3|281
1581925800000|2020-02-17 07:50:00|30931|30911|30910.2|30890.2|30931.5|30911.5|30905|30885|412
1581926100000|2020-02-17 07:55:00|30910.4|30890.4|30901|30881|30910.9|30890.9|30886.9|30866.9|583
1581926400000|2020-02-17 08:00:00|30901.7|30881.7|30905.4|30885.4|30923.8|30889|30899.4|30867.2|540
1581926700000|2020-02-17 08:05:00|30905.5|30885.5|30908.2|30888.2|30912.3|30892.3|30905.1|30885.1|367
1581927000000|2020-02-17 08:10:00|30908.3|30888.3|30912.7|30892.7|30913.1|30893.1|30905.8|30885.8|335
1581927300000|2020-02-17 08:15:00|30912.8|30892.8|30911.2|30891.2|30920.5|30900.5|30907.8|30887.8|379
1581927600000|2020-02-17 08:20:00|30911.5|30891.5|30918.4|30898.4|30921|30901|30910.9|30890.9|390
1581927900000|2020-02-17 08:25:00|30918.3|30898.3|30916.4|30896.4|30921.2|30901.2|30915|30895|375
1581928200000|2020-02-17 08:30:00|30916.3|30896.3|30933.5|30913.5|30937.9|30917.9|30915.8|30895.8|416
1581928500000|2020-02-17 08:35:00|30933.3|30913.3|30930.7|30910.7|30933.3|30913.3|30922.4|30902.4|462
1581928800000|2020-02-17 08:40:00|30930.8|30910.8|30924.5|30904.5|30931.1|30911.1|30922.9|30902.9|392
1581929100000|2020-02-17 08:45:00|30923.7|30903.7|30914.7|30894.7|30927.4|30907.4|30912.7|30892.7|421
1581929400000|2020-02-17 08:50:00|30914.9|30894.9|30910.5|30890.5|30917.3|30897.3|30909.4|30889.4|326
1581929700000|2020-02-17 08:55:00|30910.4|30890.4|30904.2|30884.2|30910.4|30890.4|30903.8|30883.8|398
1581930000000|2020-02-17 09:00:00|30905.2|30885.2|30901.6|30881.6|30907.6|30887.6|30899|30879|364
1581930300000|2020-02-17 09:05:00|30901.5|30881.5|30897.6|30877.6|30903|30883|30895.7|30875.7|342
1581930600000|2020-02-17 09:10:00|30897|30877|30894.9|30874.9|30898.6|30878.6|30889.7|30869.7|423
1581930900000|2020-02-17 09:15:00|30895.2|30875.2|30902.5|30882.5|30903.8|30883.8|30894.2|30874.2|315
1581931200000|2020-02-17 09:20:00|30900.5|30880.5|30905.7|30885.7|30908.6|30888.6|30898.7|30878.7|384
1581931500000|2020-02-17 09:25:00|30905.6|30885.6|30904.2|30884.2|30911.5|30891.5|30903.2|30883.2|320
1581931800000|2020-02-17 09:30:00|30904.6|30884.6|30890.9|30870.9|30907.4|30887.4|30887.2|30867.2|371
1581932100000|2020-02-17 09:35:00|30891.1|30871.1|30886.4|30866.4|30891.2|30871.2|30881.3|30861.3|354
1581932400000|2020-02-17 09:40:00|30886|30866|30887.2|30867.2|30890.2|30870.2|30877.8|30857.8|433
1581932700000|2020-02-17 09:45:00|30887.3|30867.3|30882.3|30862.3|30891.4|30871.4|30877.9|30857.9|361
1581933000000|2020-02-17 09:50:00|30882.8|30862.8|30884.3|30864.3|30885.5|30865.5|30878.9|30858.9|300
1581933300000|2020-02-17 09:55:00|30884.6|30864.6|30872.3|30852.3|30886.8|30866.8|30870.4|30850.4|425
1581933600000|2020-02-17 10:00:00|30872.2|30852.2|30878.7|30858.7|30887|30867|30870|30850|534
1581933900000|2020-02-17 10:05:00|30877.6|30857.6|30877.9|30857.9|30880.4|30860.4|30871.3|30851.3|444
1581934200000|2020-02-17 10:10:00|30877.8|30857.8|30878.5|30858.5|30879.7|30859.7|30873.5|30853.5|517
1581934500000|2020-02-17 10:15:00|30878.4|30858.4|30879.3|30859.3|30879.6|30859.6|30873.5|30853.5|435
1581934800000|2020-02-17 10:20:00|30879.2|30859.2|30857.5|30837.5|30880.8|30860.8|30855.5|30835.5|426
1581935100000|2020-02-17 10:25:00|30857.7|30837.7|30864|30844|30864|30844|30854.8|30834.8|339
1581935400000|2020-02-17 10:30:00|30863.8|30843.8|30846.9|30826.9|30866.9|30846.9|30845.3|30825.3|372
1581935700000|2020-02-17 10:35:00|30846.7|30826.7|30844.7|30824.7|30851.7|30831.7|30838.2|30818.2|453
1581936000000|2020-02-17 10:40:00|30845.2|30825.2|30847.5|30827.5|30849.6|30829.6|30843.3|30823.3|379
1581936300000|2020-02-17 10:45:00|30846.7|30826.7|30851.7|30831.7|30855.2|30835.2|30845.1|30825.1|481
1581936600000|2020-02-17 10:50:00|30851.8|30831.8|30857.5|30837.5|30859|30839|30851.8|30831.8|314
1581936900000|2020-02-17 10:55:00|30857.6|30837.6|30840.3|30820.3|30857.9|30837.9|30839.1|30819.1|375
1581937200000|2020-02-17 11:00:00|30840.1|30820.1|30855.1|30835.1|30855.1|30835.1|30840|30820|373
1581937500000|2020-02-17 11:05:00|30854.7|30834.7|30843.3|30823.3|30855.7|30835.7|30836.7|30816.7|528
1581937800000|2020-02-17 11:10:00|30843|30823|30850.3|30830.3|30853.3|30833.3|30838.6|30818.6|494
1581938100000|2020-02-17 11:15:00|30850.2|30830.2|30856.3|30836.3|30858.2|30838.2|30846.7|30826.7|358
1581938400000|2020-02-17 11:20:00|30857.2|30837.2|30871.1|30851.1|30872|30852|30855.2|30835.2|396
1581938700000|2020-02-17 11:25:00|30870.8|30850.8|30876.6|30856.6|30880|30860|30870.7|30850.7|403
1581939000000|2020-02-17 11:30:00|30876.1|30856.1|30873.1|30853.1|30879.8|30859.8|30864|30844|465
1581939300000|2020-02-17 11:35:00|30872.8|30852.8|30870.6|30850.6|30879|30859|30869.7|30849.7|425
1581939600000|2020-02-17 11:40:00|30869.9|30849.9|30865.5|30845.5|30873.1|30853.1|30861.5|30841.5|405
1581939900000|2020-02-17 11:45:00|30865.4|30845.4|30867|30847|30872|30852|30860.7|30840.7|365
1581940200000|2020-02-17 11:50:00|30867.2|30847.2|30870|30850|30870.1|30850.1|30864.5|30844.5|298
1581940500000|2020-02-17 11:55:00|30869.5|30849.5|30872.9|30852.9|30886.1|30866.1|30869.2|30849.2|471
1581940800000|2020-02-17 12:00:00|30872.8|30852.8|30879.1|30859.1|30880|30860|30871.5|30851.5|368
1581941100000|2020-02-17 12:05:00|30879.3|30859.3|30874.8|30854.8|30881.1|30861.1|30874.8|30854.8|389
1581941400000|2020-02-17 12:10:00|30874.9|30854.9|30862.8|30842.8|30876.7|30856.7|30859.7|30839.7|405
1581941700000|2020-02-17 12:15:00|30863.4|30843.4|30870.1|30850.1|30872.8|30852.8|30860.2|30840.2|451
1581942000000|2020-02-17 12:20:00|30870.2|30850.2|30879.9|30859.9|30881.8|30861.8|30867.7|30847.7|397
1581942300000|2020-02-17 12:25:00|30879.8|30859.8|30879.4|30859.4|30898.2|30878.2|30878.2|30858.2|488
1581942600000|2020-02-17 12:30:00|30877.6|30857.6|30889.2|30869.2|30894.1|30874.1|30870|30850|481
1581942900000|2020-02-17 12:35:00|30888.5|30868.5|30891.2|30871.2|30893.5|30873.5|30885.5|30865.5|389
1581943200000|2020-02-17 12:40:00|30891.6|30871.6|30886.5|30866.5|30891.6|30871.6|30883|30863|329
1581943500000|2020-02-17 12:45:00|30886.6|30866.6|30881.8|30861.8|30892.3|30872.3|30879.4|30859.4|351
1581943800000|2020-02-17 12:50:00|30881.2|30861.2|30894|30874|30894.6|30874.6|30878.6|30858.6|387
1581944100000|2020-02-17 12:55:00|30893.9|30873.9|30892.2|30872.2|30897.2|30877.2|30880.2|30860.2|517
1581944400000|2020-02-17 13:00:00|30892.1|30872.1|30892.9|30872.9|30898.5|30878.5|30888.4|30868.4|577
1581944700000|2020-02-17 13:05:00|30892.7|30872.7|30900.4|30880.4|30902.7|30882.7|30882.1|30862.1|524
1581945000000|2020-02-17 13:10:00|30900.3|30880.3|30894|30874|30902.3|30882.3|30893.5|30873.5|297
1581945300000|2020-02-17 13:15:00|30894.6|30874.6|30891.4|30871.4|30895.7|30875.7|30889.2|30869.2|251
1581945600000|2020-02-17 13:20:00|30891.6|30871.6|30886.7|30866.7|30892.8|30872.8|30886.5|30866.5|230
1581945900000|2020-02-17 13:25:00|30886.8|30866.8|30891|30871|30891.1|30871.1|30885.2|30865.2|281
1581946200000|2020-02-17 13:30:00|30890.9|30870.9|30894.8|30874.8|30899.7|30879.7|30890.3|30870.3|331
1581946500000|2020-02-17 13:35:00|30894.7|30874.7|30886.4|30866.4|30894.9|30874.9|30885.4|30865.4|267
1581946800000|2020-02-17 13:40:00|30885.5|30865.5|30886.2|30866.2|30893.7|30873.7|30885.5|30865.5|319
1581947100000|2020-02-17 13:45:00|30886.1|30866.1|30889.1|30869.1|30891.4|30871.4|30884.9|30864.9|242
1581947400000|2020-02-17 13:50:00|30889.2|30869.2|30882.5|30862.5|30892.5|30872.5|30880.7|30860.7|300
1581947700000|2020-02-17 13:55:00|30882.6|30862.6|30890.2|30870.2|30890.4|30870.4|30881.3|30861.3|369
1581948000000|2020-02-17 14:00:00|30889.9|30869.9|30970.1|30950.1|30997.7|30962.1|30889.5|30869.5|740
1581948300000|2020-02-17 14:05:00|30968.2|30948.2|30957.4|30937.4|30972.4|30949.8|30942.8|30917.9|444
1581948600000|2020-02-17 14:10:00|30958|30938|30978.7|30958.7|30980.1|30960.1|30955|30935|469
1581948900000|2020-02-17 14:15:00|30978.6|30958.6|30970.6|30950.6|30980.1|30960.1|30960.5|30940.5|411
1581949200000|2020-02-17 14:20:00|30970.3|30950.3|30979.3|30959.3|30979.9|30959.9|30949.9|30929.9|523
1581949500000|2020-02-17 14:25:00|30978.9|30958.9|30978.2|30958.2|30985.8|30965.8|30974.9|30954.9|435
1581949800000|2020-02-17 14:30:00|30979.4|30959.4|31004.4|30984.4|31010.9|30985.8|30973.9|30952.5|574
1581950100000|2020-02-17 14:35:00|31004.7|30984.7|31006.2|30986.2|31015.5|30991.3|30993.9|30965.5|410
1581950400000|2020-02-17 14:40:00|31005.8|30985.8|30969.7|30949.7|31010.9|30990.9|30967.6|30947.6|460
1581950700000|2020-02-17 14:45:00|30970.8|30950.8|30980.5|30960.5|30986.4|30966.4|30969.7|30949.7|407
1581951000000|2020-02-17 14:50:00|30980.4|30960.4|30995.5|30975.5|31000.3|30980.3|30978.1|30958.1|438
1581951300000|2020-02-17 14:55:00|30995.4|30975.4|30977.5|30957.5|30999.4|30978.5|30976|30949.4|411
1581951600000|2020-02-17 15:00:00|30977.2|30957.2|30992.6|30972.6|30997.7|30977.7|30967.9|30947.9|497
1581951900000|2020-02-17 15:05:00|30994.9|30974.9|31000.9|30980.9|31016.3|30988.9|30993.4|30962.1|356
1581952200000|2020-02-17 15:10:00|31001.3|30981.3|30984.5|30964.5|31009.5|30981.3|30982|30949.4|450
1581952500000|2020-02-17 15:15:00|30984.7|30964.7|30986|30966|30992.2|30972.2|30981.9|30961.9|322
1581952800000|2020-02-17 15:20:00|30985.9|30965.9|30990.9|30970.9|30996.5|30976.5|30985.9|30965.9|373
1581953100000|2020-02-17 15:25:00|30991.3|30971.3|30990.8|30970.8|30993.9|30973.9|30988.5|30968.5|295
1581953400000|2020-02-17 15:30:00|30990.6|30970.6|30977.9|30957.9|30990.9|30970.9|30975|30955|447
1581953700000|2020-02-17 15:35:00|30978|30958|30984.9|30964.9|30985.5|30965.5|30975.3|30955.3|335
1581954000000|2020-02-17 15:40:00|30985|30965|30983.5|30963.5|30985.2|30965.2|30979.9|30959.9|338
1581954300000|2020-02-17 15:45:00|30983.4|30963.4|30990.8|30970.8|30991.4|30971.4|30977.3|30957.3|455
1581954600000|2020-02-17 15:50:00|30990.9|30970.9|30974.2|30954.2|30992|30972|30973.8|30953.8|460
1581954900000|2020-02-17 15:55:00|30973.6|30953.6|30997.2|30977.2|30998.7|30978.7|30969.8|30949.8|603
1581955200000|2020-02-17 16:00:00|30996.8|30976.8|31012|30992|31025.3|30993.3|30987.8|30964.7|568
1581955500000|2020-02-17 16:05:00|31011.8|30991.8|31007.9|30987.9|31011.8|30991.8|30999|30979|409
1581955800000|2020-02-17 16:10:00|31008.8|30988.8|31015.5|30995.5|31024.8|31004.8|31001.2|30981.2|470
1581956100000|2020-02-17 16:15:00|31015.2|30995.2|31016.5|30996.5|31026.2|31006.2|31013.4|30993.4|424
1581956400000|2020-02-17 16:20:00|31017.1|30997.1|31012.3|30992.3|31019.4|30999.4|31011.9|30991.9|340
1581956700000|2020-02-17 16:25:00|31013|30993|31004.4|30984.4|31016.1|30996.1|31003.3|30983.3|399
1581957000000|2020-02-17 16:30:00|31003.9|30983.9|31006|30986|31014|30994|31003.7|30983.7|316
1581957300000|2020-02-17 16:35:00|31005.9|30985.9|31019.3|30999.3|31030.4|31010.4|31005.1|30985.1|254
1581957600000|2020-02-17 16:40:00|31019.7|30999.7|31017.9|30997.9|31048.4|31014.6|31013.4|30987.2|317
1581957900000|2020-02-17 16:45:00|31019.2|30999.2|31009.5|30989.5|31020|31000|31008.1|30988.1|285
1581958200000|2020-02-17 16:50:00|31009.4|30989.4|31006.4|30986.4|31009.7|30989.7|31003.8|30983.8|302
1581958500000|2020-02-17 16:55:00|31007.9|30987.9|31005.3|30985.3|31012.3|30992.3|31002.8|30982.8|365
1581958800000|2020-02-17 17:00:00|31006.6|30986.6|31002.1|30982.1|31007.5|30987.5|31001.8|30981.8|305
1581959100000|2020-02-17 17:05:00|31002|30982|31002|30982|31002.8|30982.8|30998|30978|333
1581959400000|2020-02-17 17:10:00|31002.1|30982.1|31004|30984|31006.2|30986.2|31001.4|30981.4|277
1581959700000|2020-02-17 17:15:00|31004.5|30984.5|31007.5|30987.5|31008.6|30988.6|31002.6|30982.6|284
1581960000000|2020-02-17 17:20:00|31007.3|30987.3|31004.6|30984.6|31012|30992|31004|30984|284
1581960300000|2020-02-17 17:25:00|31004.7|30984.7|30992|30972|31020.6|30986.2|30990.9|30940.9|345
1581960600000|2020-02-17 17:30:00|30992.1|30972.1|30994|30974|30995|30975|30991|30971|231
1581960900000|2020-02-17 17:35:00|30994.6|30974.6|30994.1|30974.1|30996.1|30976.1|30993.4|30973.4|225
1581961200000|2020-02-17 17:40:00|30994|30974|30997.4|30977.4|30999|30979|30993.8|30973.8|277
1581961500000|2020-02-17 17:45:00|30997.2|30977.2|30997.5|30977.5|31000.7|30980.7|30995.5|30975.5|219
1581961800000|2020-02-17 17:50:00|30997.4|30977.4|31002.6|30982.6|31020.3|30985.5|30990.8|30960.7|332
1581962100000|2020-02-17 17:55:00|31003.4|30983.4|31020.6|30970.6|31022.4|30986.6|30999.2|30968.1|360
1581962400000|2020-02-17 18:00:00|31020.5|30970.5|31019.4|30969.4|31027.3|30988.9|30991.5|30960.7|571
1581962700000|2020-02-17 18:05:00|31019.2|30969.2|30978|30958|31020.8|30982.5|30974.8|30937.6|425
1581963000000|2020-02-17 18:10:00|30977.9|30957.9|30994|30944|30995.8|30959.6|30973.7|30940.5|218
1581963300000|2020-02-17 18:15:00|30993.3|30943.3|30977.4|30957.4|30998.7|30959.6|30974.8|30941.9|272
1581963600000|2020-02-17 18:20:00|30977.5|30957.5|30978.5|30958.5|30999|30961.1|30974.9|30942.8|208
1581963900000|2020-02-17 18:25:00|30978.9|30958.9|30983.2|30963.2|31007.5|30967.7|30977|30945.2|272
1581964200000|2020-02-17 18:30:00|30982.5|30962.5|30987.1|30967.1|31009.5|30971.8|30981.5|30950.6|299
1581964500000|2020-02-17 18:35:00|30986.8|30966.8|30997.8|30947.8|31004.9|30970.1|30978.7|30946.9|296
1581964800000|2020-02-17 18:40:00|30997.3|30947.3|31019.5|30969.5|31020.5|30979.8|30982.8|30946.6|343
1581965100000|2020-02-17 18:45:00|31020.3|30970.3|31018.7|30968.7|31021.1|30971.1|31014.3|30964.3|153
1581965400000|2020-02-17 18:50:00|31018.6|30968.6|31016.6|30966.6|31020.4|30970.4|31013.8|30963.8|330
1581965700000|2020-02-17 18:55:00|31016.7|30966.7|30999.7|30979.7|31016.7|30984|30995.9|30963.5|255
1581966000000|2020-02-17 19:00:00|31000.7|30980.7|30999.7|30979.7|31005|30985|30994.9|30974.9|199
1581966300000|2020-02-17 19:05:00|30999.8|30979.8|31006.7|30986.7|31013|30993|30994.2|30974.2|292
1581966600000|2020-02-17 19:10:00|31006.9|30986.9|31002.7|30982.7|31009|30989|30998.6|30978.6|296
1581966900000|2020-02-17 19:15:00|31002.4|30982.4|31001.5|30981.5|31007.5|30987.5|31000.7|30980.7|176
1581967200000|2020-02-17 19:20:00|31002.4|30982.4|31001.5|30981.5|31006.3|30986.3|30999|30979|242
1581967500000|2020-02-17 19:25:00|31001.2|30981.2|31002.8|30982.8|31004.3|30984.3|30999.6|30979.6|117
1581967800000|2020-02-17 19:30:00|31002.9|30982.9|31001.9|30981.9|31005.5|30985.5|30998.4|30978.4|166
1581968100000|2020-02-17 19:35:00|31002.1|30982.1|31002.9|30982.9|31009.3|30984.1|30997.6|30959.3|123
1581968400000|2020-02-17 19:40:00|31002.8|30982.8|31002.8|30982.8|31017.8|30985.8|30992.1|30958.8|197
1581968700000|2020-02-17 19:45:00|31002.9|30982.9|31003|30983|31016.7|30986.4|30994.5|30962.9|194
1581969000000|2020-02-17 19:50:00|31002.8|30982.8|31000.4|30980.4|31017.3|30987.1|30992.2|30963.3|205
1581969300000|2020-02-17 19:55:00|31000.9|30980.9|31003.3|30983.3|31005.9|30985.9|30993.3|30973.3|259
1581969600000|2020-02-17 20:00:00|31002.3|30982.3|31004.9|30984.9|31017.7|30987|30998|30965.9|197
1581969900000|2020-02-17 20:05:00|31005|30985|30991.6|30971.6|31006.6|30985.6|30990.1|30951|175
1581970200000|2020-02-17 20:10:00|30991.5|30971.5|30992|30972|31007.6|30972.6|30989.7|30952|161
1581970500000|2020-02-17 20:15:00|31007|30957|30992.6|30972.6|31007.7|30974|30988.4|30953|175
1581970800000|2020-02-17 20:20:00|30992.7|30972.7|30992.6|30972.6|31009|30973.3|30990.7|30955.5|146
1581971100000|2020-02-17 20:25:00|30990.9|30970.9|30993|30973|31008.8|30973.6|30990.9|30954.9|144
1581971400000|2020-02-17 20:30:00|30993.1|30973.1|31005.6|30955.6|31008|30973.1|30991|30954|161
1581971700000|2020-02-17 20:35:00|31005.5|30955.5|30997.3|30977.3|31012.9|30977.5|30991.3|30955.2|192
1581972000000|2020-02-17 20:40:00|30997.2|30977.2|30998.5|30978.5|31012.8|30978.5|30996.2|30960.7|110
1581972300000|2020-02-17 20:45:00|30998.7|30978.7|31009|30959|31014.5|30978.8|30992.8|30956|177
1581972600000|2020-02-17 20:50:00|31008.9|30958.9|31009.2|30959.2|31009.8|30974.8|30992.2|30955.2|188
1581972900000|2020-02-17 20:55:00|31008.9|30958.9|31008.3|30958.3|31010.4|30976.2|30991.5|30950.8|275
1581973200000|2020-02-17 21:00:00|31008.2|30958.2|31010.5|30960.5|31012.7|30976.7|30994.4|30956.8|163
1581973500000|2020-02-17 21:05:00|31010.3|30960.3|31007.9|30957.9|31020.3|30976.6|30993|30953|188
1581973800000|2020-02-17 21:10:00|31008.2|30958.2|31006.2|30948.3|31013.7|30959.5|31002.1|30944.3|286
1581974100000|2020-02-17 21:15:00|31006.5|30946.7|31007.4|30952.8|31009.8|30956.9|31001|30945.3|293
1581974400000|2020-02-17 21:20:00|31007|30953.5|31006.5|30949.9|31015.9|30957.4|31001.6|30941.1|388
1581974700000|2020-02-17 21:25:00|31007.2|30950.6|30990.9|30940.9|31013.3|30956.6|30969|30938|283
1581975000000|2020-02-17 21:30:00|30990.6|30940.6|31007|30944|31008|30960.8|30978.5|30939.6|236
1581975300000|2020-02-17 21:35:00|30989.5|30939.5|30999.7|30942.3|31012|30964.6|30976.6|30936.6|334
1581975600000|2020-02-17 21:40:00|30998.2|30944.2|30997.7|30944.7|31011|30949.2|30988.7|30933.3|321
1581975900000|2020-02-17 21:45:00|30998.3|30948.3|30998.6|30945.3|31008|30953.2|30988.3|30937.9|379
1581976200000|2020-02-17 21:50:00|30998.4|30944.1|30995.8|30940.8|31010.6|30952|30989.6|30924.2|400
1581976500000|2020-02-17 21:55:00|31003.5|30943.4|30985.5|30935.5|31027|30949.3|30976.8|30905.4|412
1581976800000|2020-02-17 22:00:00|30985.6|30935.6|31009.3|30953.8|31011.5|30955.4|30985.1|30935.1|63
1581977100000|2020-02-17 22:05:00|31009|30950.7|31020.5|30939.9|31028.2|30955.2|31007.9|30933.9|324
1581977400000|2020-02-17 22:10:00|31023.3|30937.9|31018.4|30946.4|31024.4|30947.5|31010.9|30926.8|454
1581977700000|2020-02-17 22:15:00|31017.5|30946.3|31018.7|30940.2|31022.9|30951.4|31012.7|30921.6|321
1581978000000|2020-02-17 22:20:00|31019.3|30942.2|31019.6|30937.1|31024.8|30947.8|31012.2|30934.3|339
1581978300000|2020-02-17 22:25:00|31019.4|30937.7|31013.1|30938.8|31021.2|30953.5|31005.5|30934|300
1581978600000|2020-02-17 22:30:00|31013.2|30938.9|31023.9|30942|31026.2|30958.9|31006|30934.2|352
1581978900000|2020-02-17 22:35:00|31022.8|30944.3|31010.9|30948.8|31026.4|30951.4|31009|30932|559
1581979200000|2020-02-17 22:40:00|31010.3|30947.8|31007.9|30941.6|31017|30950.2|31000.5|30935.9|348
1581979500000|2020-02-17 22:45:00|31005.5|30946.8|31002.6|30941.7|31009.5|30950.8|31000.2|30936.3|325
1581979800000|2020-02-17 22:50:00|31003.2|30942.2|31005.3|30942.2|31010.6|30947.3|31001.9|30933.7|313
1581980100000|2020-02-17 22:55:00|31005.7|30942.8|31001.6|30936.6|31009|30945.3|30994.5|30930.9|319
1581980400000|2020-02-17 23:00:00|30999.9|30932.3|31000.7|30943.5|31007.1|30949.6|30996.5|30930.6|410
1581980700000|2020-02-17 23:05:00|30998.5|30945.5|31000.3|30943|31008.1|30949|30996.1|30933.5|350
1581981000000|2020-02-17 23:10:00|31003.7|30939.6|30996.4|30945.7|31006.7|30948.7|30994.4|30934.1|308
1581981300000|2020-02-17 23:15:00|30997.8|30934.7|31001.5|30935.5|31004.2|30948.7|30994.6|30932.1|252
1581981600000|2020-02-17 23:20:00|31003.8|30935.9|31002.6|30952.6|31007.5|30953|30996.9|30935|322
1581981900000|2020-02-17 23:25:00|31002.8|30952.8|31000.3|30950.3|31005.3|30955|30994.3|30935.3|226
1581982200000|2020-02-17 23:30:00|31000|30950|30998.2|30948.2|31004.5|30950.3|30993.6|30938.6|222
1581982500000|2020-02-17 23:35:00|30998.1|30948.1|30996.4|30946.4|31003.3|30948.1|30991.9|30938.1|235
1581982800000|2020-02-17 23:40:00|30996.7|30946.6|31005|30948.4|31005.1|30951.4|30992.7|30941.6|241
1581983100000|2020-02-17 23:45:00|31001|30951|30994.9|30944.9|31014.4|30952.1|30992.7|30932.4|210
1581983400000|2020-02-17 23:50:00|30995.3|30944.3|30993.5|30943.5|31004.7|30948.7|30991.9|30935.1|190
1581983700000|2020-02-17 23:55:00|30995.7|30945.7|30994.8|30944.8|31001.5|30947.6|30990.8|30937.9|266
1581984000000|2020-02-18 00:00:00|31011|30922|31009.8|30950|31011|30956.7|30990.7|30922|429
1581984300000|2020-02-18 00:05:00|31008.7|30951|31005.3|30955.3|31013.2|30963.2|31001.5|30938.9|306
1581984600000|2020-02-18 00:10:00|31005.8|30955.8|31012|30960.4|31018.4|30968.4|31005.5|30943|380
1581984900000|2020-02-18 00:15:00|31013.2|30958.5|31019.9|30969.9|31024.9|30974.9|31006.1|30947.9|496
1581985200000|2020-02-18 00:20:00|31019.7|30969.7|31019|30969|31024.7|30974.7|31014.6|30962|694
1581985500000|2020-02-18 00:25:00|31017.4|30967.4|31013.7|30963.7|31021.6|30971.6|31011.2|30961.2|774
1581985800000|2020-02-18 00:30:00|31014|30964|31016.5|30966.5|31022.2|30972.2|31006.8|30954.1|908
1581986100000|2020-02-18 00:35:00|31016.7|30966.7|31017.1|30967.1|31023.6|30973.6|31014.7|30964.7|908
1581986400000|2020-02-18 00:40:00|31016.5|30966.5|31022.2|30972.2|31026.3|30976.3|31014.8|30964.8|876
1581986700000|2020-02-18 00:45:00|31022.3|30972.3|31020.8|30970.8|31027.7|30977.7|31015.7|30959.9|841
1581987000000|2020-02-18 00:50:00|31022.7|30972.7|31026.4|30970.1|31035|30984.3|31014.2|30958.3|538
1581987300000|2020-02-18 00:55:00|31024.7|30974.7|31028.4|30976.6|31037.7|30987.7|31016.5|30964.5|552
1581987600000|2020-02-18 01:00:00|31028.6|30976.8|31018.4|30968.4|31035.6|30985.6|31015.3|30965.3|577
1581987900000|2020-02-18 01:05:00|31018.1|30968.1|31018.1|30968.1|31024.1|30974.1|31015.8|30965.8|494
1581988200000|2020-02-18 01:10:00|31019.7|30969.7|31019.4|30969.4|31023.1|30973.1|31014.8|30964.8|422
1581988500000|2020-02-18 01:15:00|31018.7|30968.7|31019.5|30969.5|31023.2|30973.2|31015|30965|486
1581988800000|2020-02-18 01:20:00|31020.3|30970.3|31020.1|30970.1|31023.5|30973.5|31017.2|30967.2|359
1581989100000|2020-02-18 01:25:00|31019.7|30969.7|31021.4|30971.4|31024.4|30974.4|31018.5|30968.5|363
1581989400000|2020-02-18 01:30:00|31021.5|30971.5|31024.8|30974.8|31027.2|30977.2|31017.4|30967.4|411
1581989700000|2020-02-18 01:35:00|31024.2|30974.2|31022.5|30972.5|31028|30978|31019.9|30969.9|394
1581990000000|2020-02-18 01:40:00|31023.2|30973.2|31030.4|30980.4|31033.3|30983.3|31021.9|30971.9|433
1581990300000|2020-02-18 01:45:00|31029.3|30979.3|31022|30972|31031.9|30981.9|31021|30971|587
1581990600000|2020-02-18 01:50:00|31021.7|30971.7|31022.1|30972.1|31023.9|30973.9|31017.3|30967.3|330
1581990900000|2020-02-18 01:55:00|31022.4|30972.4|31019.3|30969.3|31023.1|30973.1|31014.5|30964.5|297
1581991200000|2020-02-18 02:00:00|31018.3|30968.3|31022.2|30972.2|31024.2|30974.2|31017.7|30967.7|401
1581991500000|2020-02-18 02:05:00|31021.8|30971.8|31021.6|30971.6|31024|30974|31017.3|30967.3|371
1581991800000|2020-02-18 02:10:00|31021.5|30971.5|31009.5|30989.5|31026.4|30991.5|31005|30969|291
1581992100000|2020-02-18 02:15:00|31024.7|30974.7|31008.4|30958.4|31042.8|30992.8|31005.3|30955.3|434
1581992400000|2020-02-18 02:20:00|31008.9|30958.9|31012.4|30962.4|31016.6|30966.6|31007|30957|363
1581992700000|2020-02-18 02:25:00|31014.3|30964.3|31012.4|30962.4|31014.6|30964.6|31010.3|30960.3|331
1581993000000|2020-02-18 02:30:00|31011.9|30961.9|31012.5|30962.5|31015.9|30978.9|30997.5|30959.5|429
1581993300000|2020-02-18 02:35:00|31011.9|30961.9|31009.4|30959.4|31015.9|30965.9|31007.4|30957.4|394
1581993600000|2020-02-18 02:40:00|31009.6|30959.6|31004.1|30954.1|31012.9|30962.9|31003|30953|391
1581993900000|2020-02-18 02:45:00|31003.5|30953.5|31005.7|30955.7|31007.4|30971.5|30990|30952|345
1581994200000|2020-02-18 02:50:00|31006|30956|31005|30955|31007.4|30973.1|30988.8|30951.6|335
1581994500000|2020-02-18 02:55:00|31004.6|30954.6|31004.8|30954.8|31005.2|30969.9|30987.4|30951|384
1581994800000|2020-02-18 03:00:00|31004.5|30954.5|30999.6|30949.6|31005.8|30971.6|30984.6|30946.7|415
1581995100000|2020-02-18 03:05:00|30999.5|30949.5|30982|30962|31002|30965.5|30980|30940.5|327
1581995400000|2020-02-18 03:10:00|30982.7|30962.7|30979|30959|30998.2|30964.1|30977.4|30940.2|338
1581995700000|2020-02-18 03:15:00|30979.1|30959.1|31020.6|30970.6|31025.6|30975.6|30976|30939.8|420
1581996000000|2020-02-18 03:20:00|31019.2|30969.2|31030.3|30980.3|31033.9|30999.1|31011.7|30968.9|442
1581996300000|2020-02-18 03:25:00|31030.2|30980.2|31021.4|31001.4|31038.1|31003.3|31020|30979.4|319
1581996600000|2020-02-18 03:30:00|31020.9|31000.9|31037|30987|31042.5|31006.5|31020.9|30985.2|331
1581996900000|2020-02-18 03:35:00|31037.7|30987.7|31020.6|31000.6|31038.3|31004.9|31019.8|30984.6|238
1581997200000|2020-02-18 03:40:00|31021.3|31001.3|31039.2|30989.2|31039.5|31005.7|31020.2|30983.8|368
1581997500000|2020-02-18 03:45:00|31038.5|30988.5|31022.7|31002.7|31042.4|31008.4|31022.7|30988.2|315
1581997800000|2020-02-18 03:50:00|31036.7|30986.7|31019.8|30999.8|31037.8|31004.2|31017.6|30981.6|349
1581998100000|2020-02-18 03:55:00|31020.9|31000.9|31021.6|31001.6|31036.3|31003|31017.9|30984.1|271
1581998400000|2020-02-18 04:00:00|31022.1|31002.1|31023.6|31003.6|31039.1|31004.4|31019.9|30985.7|343
1581998700000|2020-02-18 04:05:00|31023.3|31003.3|31023.4|31003.4|31039.4|31007|31020.7|30986.4|275
1581999000000|2020-02-18 04:10:00|31023|31003|31022.9|31002.9|31039.6|31004.2|31019.2|30982.6|296
1581999300000|2020-02-18 04:15:00|31023.2|31003.2|31021|31001|31034.7|31003.5|31019.9|30984.7|247
1581999600000|2020-02-18 04:20:00|31021.6|31001.6|31024.6|31004.6|31040.2|31005.9|31019|30985.7|246
1581999900000|2020-02-18 04:25:00|31024.5|31004.5|31023|31003|31040.4|31005.6|31022|30983.8|240
1582000200000|2020-02-18 04:30:00|31022.4|31002.4|31023.7|31003.7|31038.8|31005.1|31018.9|30984.4|264
1582000500000|2020-02-18 04:35:00|31023|31003|31024.8|31004.8|31040.2|31006.5|31021.2|30986.1|251
1582000800000|2020-02-18 04:40:00|31024|31004|31039.5|30989.5|31043.3|31008.9|31023.6|30988.2|261
1582001100000|2020-02-18 04:45:00|31040.7|30990.7|31027|31007|31044.3|31009.9|31025.1|30990|281
1582001400000|2020-02-18 04:50:00|31026.7|31006.7|31027.6|31007.6|31044|31010.4|31023.2|30988.2|309
1582001700000|2020-02-18 04:55:00|31027.9|31007.9|31028|31008|31044.1|31009.8|31025.1|30990.3|260
1582002000000|2020-02-18 05:00:00|31026.4|31006.4|31028|31008|31043|31010.6|31025.9|30990.1|306
1582002300000|2020-02-18 05:05:00|31028.3|31008.3|31025.3|31005.3|31043.3|31009.3|31019.8|30984.2|378
1582002600000|2020-02-18 05:10:00|31024.9|31004.9|31020.1|31000.1|31039.4|31004.9|31018.1|30984.1|296
1582002900000|2020-02-18 05:15:00|31020.2|31000.2|31024.6|31004.6|31040.8|31006.3|31018.4|30981.4|362
1582003200000|2020-02-18 05:20:00|31024.7|31004.7|31024.1|31004.1|31040|31006.3|31020.5|30980.8|313
1582003500000|2020-02-18 05:25:00|31024.2|31004.2|31022.4|31002.4|31037.7|31005.4|31016.9|30982.8|259
1582003800000|2020-02-18 05:30:00|31022.1|31002.1|31005.2|30955.2|31035.3|31005|30990.5|30940.5|459
1582004100000|2020-02-18 05:35:00|31006.2|30956.2|31009.1|30959.1|31012.5|30976.6|30990.6|30954.1|289
1582004400000|2020-02-18 05:40:00|31009|30959|30995.8|30975.8|31010.2|30976.5|30993.6|30957.6|235
1582004700000|2020-02-18 05:45:00|30995.2|30975.2|30996|30946|31014|30976.6|30989.5|30938.3|401
1582005000000|2020-02-18 05:50:00|30994.8|30944.8|31011|30958|31023.7|30973.7|30982.4|30932|611
1582005300000|2020-02-18 05:55:00|31011.4|30957.7|31024.7|30974.7|31030.2|30980.2|31010.1|30954|508
1582005600000|2020-02-18 06:00:00|31024.1|30974.1|30998.2|30948.2|31026.3|30990.7|30995.4|30945.4|595
1582005900000|2020-02-18 06:05:00|30998.5|30948.5|30976.5|30956.5|31000.7|30958.4|30976.5|30939.8|429
1582006200000|2020-02-18 06:10:00|30976.6|30956.6|30993.6|30943.6|30995.8|30960.5|30974.7|30939.4|308
1582006500000|2020-02-18 06:15:00|30993.7|30943.7|30994.8|30944.8|30998.9|30963.3|30975.6|30942.7|335
1582006800000|2020-02-18 06:20:00|30994.7|30944.7|30996.4|30946.4|30997.9|30962|30976.4|30941.9|313
1582007100000|2020-02-18 06:25:00|30996.5|30946.5|30979.2|30959.2|30997.1|30961.6|30976.7|30943.1|300
1582007400000|2020-02-18 06:30:00|30979.3|30959.3|31001.4|30951.4|31001.7|30965.4|30977|30943|367
1582007700000|2020-02-18 06:35:00|31001.1|30951.1|31026.7|30976.7|31044|30994|30984|30950.6|442
1582008000000|2020-02-18 06:40:00|31027.2|30977.2|31025|30975|31031|30997.7|31010.7|30971.7|332
1582008300000|2020-02-18 06:45:00|31025.6|30975.6|31024.9|30974.9|31026.5|30991.6|31006.6|30972.5|333
1582008600000|2020-02-18 06:50:00|31024.7|30974.7|31021.5|30971.5|31025.3|30989.9|31003.5|30967.6|339
1582008900000|2020-02-18 06:55:00|31006.5|30986.5|31008.6|30988.6|31028.9|30993.1|31004.1|30969.9|397
1582009200000|2020-02-18 07:00:00|31023.2|30973.2|31008.4|30958.4|31045|31005.7|31005.6|30955.9|743
1582009500000|2020-02-18 07:05:00|31009.6|30959.6|31013.4|30963.4|31027.8|30977.8|31000.6|30950.6|866
1582009800000|2020-02-18 07:10:00|31014.1|30964.1|31008.4|30958.4|31024|30974|31006.8|30956.8|801
1582010100000|2020-02-18 07:15:00|31008.1|30958.1|31002.4|30952.4|31018.4|30986.7|30993.8|30952.4|727
1582010400000|2020-02-18 07:20:00|31004|30954|30996.4|30976.4|31015|30980.3|30996|30952.7|542
1582010700000|2020-02-18 07:25:00|30996.7|30976.7|31011.8|30961.8|31019.1|30989.5|30996|30960.8|561
1582011000000|2020-02-18 07:30:00|31011.6|30961.6|31014.1|30964.1|31016|30979.7|30993|30952.8|621
1582011300000|2020-02-18 07:35:00|31014.4|30964.4|31010.7|30960.7|31017.6|30989.7|31001.2|30958.6|513
1582011600000|2020-02-18 07:40:00|31010.3|30960.3|31005.4|30985.4|31012.6|30989.9|30992.7|30958.3|471
1582011900000|2020-02-18 07:45:00|31005.3|30985.3|31008.6|30988.6|31010.3|30990.3|31005|30985|396
1582012200000|2020-02-18 07:50:00|31008.9|30988.9|31007.3|30987.3|31012.9|30992.9|31003.3|30983.3|572
1582012500000|2020-02-18 07:55:00|31008.3|30988.3|31010.7|30990.7|31036.1|31009.5|31007.4|30979.3|656
1582012800000|2020-02-18 08:00:00|31011|30991|31020.5|31000.5|31036.4|31002.1|31009.6|30978|584
1582013100000|2020-02-18 08:05:00|31019.6|30999.6|31008.7|30988.7|31031.6|31011.6|31007.2|30987.2|646
1582013400000|2020-02-18 08:10:00|31008.4|30988.4|31028|31008|31048|31026.3|31007.7|30987.7|774
1582013700000|2020-02-18 08:15:00|31027.9|31007.9|31029.9|31009.9|31035.2|31015.2|31025|31005|612
1582014000000|2020-02-18 08:20:00|31029.5|31009.5|31026.9|31006.9|31032.8|31012.8|31024.7|31004.7|543
1582014300000|2020-02-18 08:25:00|31027.1|31007.1|31027.2|31007.2|31031.1|31011.1|31024|31004|557
1582014600000|2020-02-18 08:30:00|31027.1|31007.1|31029.5|31009.5|31034.6|31014.6|31025.6|31005.6|550
1582014900000|2020-02-18 08:35:00|31029.6|31009.6|31037.9|31017.9|31039.8|31019.8|31027.4|31007.4|554
1582015200000|2020-02-18 08:40:00|31037.7|31017.7|31027.4|31007.4|31037.9|31017.9|31024.8|31004.8|550
1582015500000|2020-02-18 08:45:00|31027.5|31007.5|31028.6|31008.6|31029.8|31009.8|31023|31003|548
1582015800000|2020-02-18 08:50:00|31028.7|31008.7|31016.6|30996.6|31032.3|31012.3|31013.3|30993.3|597
1582016100000|2020-02-18 08:55:00|31016.9|30996.9|31014.9|30994.9|31021.7|31001.7|31014.5|30994.5|569
1582016400000|2020-02-18 09:00:00|31015|30995|30996.2|30976.2|31020.4|31000.4|30994.7|30974.7|724
1582016700000|2020-02-18 09:05:00|30995.1|30975.1|30987.2|30967.2|30995.4|30975.4|30980.1|30960.1|611
1582017000000|2020-02-18 09:10:00|30987.5|30967.5|30992.7|30972.7|30996.4|30976.4|30987.5|30967.5|441
1582017300000|2020-02-18 09:15:00|30993|30973|31006|30986|31007.5|30987.5|30990.3|30970.3|609
1582017600000|2020-02-18 09:20:00|31006.2|30986.2|31008.8|30988.8|31013.3|30993.3|31005.6|30985.6|520
1582017900000|2020-02-18 09:25:00|31008.9|30988.9|31010.4|30990.4|31014.8|30994.8|31006.8|30986.8|459
1582018200000|2020-02-18 09:30:00|31010.7|30990.7|31009.7|30989.7|31018.6|30998.6|31004.7|30984.7|518
1582018500000|2020-02-18 09:35:00|31009.6|30989.6|31009.7|30989.7|31011.8|30991.8|31004.1|30984.1|424
1582018800000|2020-02-18 09:40:00|31009.6|30989.6|31010.4|30990.4|31011.3|30991.3|31006.6|30986.6|387
1582019100000|2020-02-18 09:45:00|31010.1|30990.1|31000.7|30980.7|31010.1|30990.1|30996.2|30976.2|443
1582019400000|2020-02-18 09:50:00|31000.6|30980.6|30997.5|30977.5|31010.2|30990.2|30997|30977|505
1582019700000|2020-02-18 09:55:00|30998.1|30978.1|30990.5|30970.5|30999.9|30979.9|30985.5|30965.5|553
1582020000000|2020-02-18 10:00:00|30990.6|30970.6|31000.5|30980.5|31035.1|30999.3|30989.8|30969.8|806
1582020300000|2020-02-18 10:05:00|31000.9|30980.9|30977.5|30957.5|31001|30981|30970.1|30950.1|648
1582020600000|2020-02-18 10:10:00|30976.6|30956.6|30979|30959|30981.6|30961.6|30969.8|30949.8|697
1582020900000|2020-02-18 10:15:00|30979.1|30959.1|30971.9|30951.9|30980.5|30960.5|30963.5|30943.5|591
1582021200000|2020-02-18 10:20:00|30971.5|30951.5|30942.5|30922.5|30971.8|30951.8|30933|30903.8|739
1582021500000|2020-02-18 10:25:00|30941.7|30921.7|30954.9|30934.9|30955.9|30935.9|30935.7|30915.7|761
1582021800000|2020-02-18 10:30:00|30954.8|30934.8|30936.7|30916.7|30957.3|30937.3|30907.1|30887.1|771
1582022100000|2020-02-18 10:35:00|30935.8|30915.8|30893.6|30873.6|30938.2|30918.2|30879|30859|979
1582022400000|2020-02-18 10:40:00|30893.9|30873.9|30907.8|30887.8|30908.8|30888.8|30892.4|30872.4|758
1582022700000|2020-02-18 10:45:00|30906.9|30886.9|30909.2|30889.2|30920.5|30900.5|30906|30886|664
1582023000000|2020-02-18 10:50:00|30909|30889|30890.5|30870.5|30915.7|30895.7|30884.7|30864.7|578
1582023300000|2020-02-18 10:55:00|30890.2|30870.2|30917.4|30897.4|30919.6|30899.6|30885.5|30865.5|690
1582023600000|2020-02-18 11:00:00|30917.3|30897.3|30926.8|30906.8|30933.4|30913.4|30914.2|30894.2|583
1582023900000|2020-02-18 11:05:00|30926.9|30906.9|30909.7|30889.7|30929.3|30909.3|30909.5|30889.5|522
1582024200000|2020-02-18 11:10:00|30909.9|30889.9|30915.2|30895.2|30921.1|30901.1|30906.7|30886.7|572
1582024500000|2020-02-18 11:15:00|30915.6|30895.6|30912.2|30892.2|30918.3|30898.3|30909.2|30889.2|434
1582024800000|2020-02-18 11:20:00|30912.1|30892.1|30914.1|30894.1|30919.4|30899.4|30908.6|30888.6|402
1582025100000|2020-02-18 11:25:00|30914|30894|30927.8|30907.8|30933|30913|30910.2|30890.2|504
1582025400000|2020-02-18 11:30:00|30927.7|30907.7|30927.9|30907.9|30936.7|30916.7|30926.6|30906.6|477
1582025700000|2020-02-18 11:35:00|30928.1|30908.1|30928.7|30908.7|30928.7|30908.7|30923.4|30903.4|317
1582026000000|2020-02-18 11:40:00|30928.4|30908.4|30952.6|30932.6|30957|30937|30925.3|30905.3|536
1582026300000|2020-02-18 11:45:00|30952.7|30932.7|30961.7|30941.7|30963.3|30943.3|30952|30932|533
1582026600000|2020-02-18 11:50:00|30961.6|30941.6|30964.6|30944.6|30968.2|30948.2|30959.7|30939.7|534
1582026900000|2020-02-18 11:55:00|30964.8|30944.8|30984.3|30964.3|30984.3|30964.3|30963.7|30943.7|593
1582027200000|2020-02-18 12:00:00|30984.1|30964.1|30987.7|30967.7|30990.1|30970.1|30983|30963|544
1582027500000|2020-02-18 12:05:00|30987.6|30967.6|30985.6|30965.6|30993.3|30973.3|30982.4|30962.4|456
1582027800000|2020-02-18 12:10:00|30986.2|30966.2|30993.7|30973.7|30997.2|30977.2|30986.2|30966.2|517
1582028100000|2020-02-18 12:15:00|30993.6|30973.6|30989.5|30969.5|30996.2|30976.2|30982.1|30962.1|662
1582028400000|2020-02-18 12:20:00|30989.8|30969.8|30988.1|30968.1|30993.7|30973.7|30971|30951|625
1582028700000|2020-02-18 12:25:00|30988.2|30968.2|30991.4|30971.4|30993.6|30973.6|30986.9|30966.9|420
1582029000000|2020-02-18 12:30:00|30990|30970|30991.6|30971.6|31000.9|30980.9|30988.5|30968.5|554
1582029300000|2020-02-18 12:35:00|30991.7|30971.7|30988.9|30968.9|30998.6|30978.6|30984|30964|706
1582029600000|2020-02-18 12:40:00|30989|30969|30996.7|30976.7|30999|30979|30982|30962|565
1582029900000|2020-02-18 12:45:00|30996.6|30976.6|30991.7|30971.7|31000.6|30980.6|30989.5|30969.5|548
1582030200000|2020-02-18 12:50:00|30991.8|30971.8|30993.6|30973.6|30995|30975|30986.7|30966.7|502
1582030500000|2020-02-18 12:55:00|30992.6|30972.6|30991.9|30971.9|30997.3|30977.3|30987.4|30967.4|509
1582030800000|2020-02-18 13:00:00|30991.6|30971.6|30973.4|30953.4|30993.6|30973.6|30970.9|30950.9|577
1582031100000|2020-02-18 13:05:00|30972.6|30952.6|30973|30953|30981|30961|30968.5|30948.5|559
1582031400000|2020-02-18 13:10:00|30972.9|30952.9|30966.7|30946.7|30976|30956|30964.3|30944.3|524
1582031700000|2020-02-18 13:15:00|30967.6|30947.6|30985.3|30965.3|30985.5|30965.5|30967.1|30947.1|488
1582032000000|2020-02-18 13:20:00|30984.7|30964.7|30973.7|30953.7|30985.2|30965.2|30970.2|30950.2|636
1582032300000|2020-02-18 13:25:00|30973.3|30953.3|30974.8|30954.8|30979.2|30959.2|30969.7|30949.7|589
1582032600000|2020-02-18 13:30:00|30974|30954|31025.3|31005.3|31026.8|31006.8|30973.7|30953.7|790
1582032900000|2020-02-18 13:35:00|31025|31005|31023.4|31003.4|31038.9|31018.9|31020.4|31000.4|897
1582033200000|2020-02-18 13:40:00|31023.7|31003.7|31015.5|30995.5|31029.8|31009.8|31013.3|30993.3|683
1582033500000|2020-02-18 13:45:00|31015.4|30995.4|31025.2|31005.2|31028.9|31008.9|31012.7|30992.7|630
1582033800000|2020-02-18 13:50:00|31025.3|31005.3|31018.4|30998.4|31027.8|31007.8|31017.4|30997.4|562
1582034100000|2020-02-18 13:55:00|31019.5|30999.5|31020.3|31000.3|31022.5|31002.5|31015.2|30995.2|470
1582034400000|2020-02-18 14:00:00|31020.2|31000.2|31031.4|31011.4|31033.7|31013.7|31019.3|30999.3|590
1582034700000|2020-02-18 14:05:00|31031.8|31011.8|31050.9|31030.9|31054.5|31034.5|31031.5|31011.5|627
1582035000000|2020-02-18 14:10:00|31051|31031|31056.6|31036.6|31060.8|31040.8|31043.9|31023.9|697
1582035300000|2020-02-18 14:15:00|31056.4|31036.4|31075.7|31055.7|31082.1|31062.1|31054.9|31034.9|715
1582035600000|2020-02-18 14:20:00|31075.5|31055.5|31058.9|31038.9|31077.2|31057.2|31057.5|31037.5|633
1582035900000|2020-02-18 14:25:00|31059.1|31039.1|31062.1|31042.1|31064.6|31044.6|31055.7|31035.7|605
1582036200000|2020-02-18 14:30:00|31061.9|31041.9|31050|31030|31067.9|31047.9|31045.4|31025.4|687
1582036500000|2020-02-18 14:35:00|31048.6|31028.6|31046|31026|31051.7|31031.7|31040|31020|674
1582036800000|2020-02-18 14:40:00|31045.1|31025.1|31045.3|31025.3|31047.8|31027.8|31035.2|31015.2|735
1582037100000|2020-02-18 14:45:00|31045|31025|31051.8|31031.8|31057.3|31037.3|31043.6|31023.6|529
1582037400000|2020-02-18 14:50:00|31051.9|31031.9|31035.3|31015.3|31052.1|31032.1|31034.3|31014.3|680
1582037700000|2020-02-18 14:55:00|31036.2|31016.2|31034.1|31014.1|31043.9|31023.9|31026.7|31006.7|764
1582038000000|2020-02-18 15:00:00|31034.3|31014.3|31010.3|30990.3|31036.8|31016.8|31004.2|30984.2|916
1582038300000|2020-02-18 15:05:00|31009.6|30989.6|31016.5|30996.5|31020.6|31000.6|31001.5|30981.5|849
1582038600000|2020-02-18 15:10:00|31015.6|30995.6|31038.4|31018.4|31038.6|31018.6|31014.1|30994.1|699
1582038900000|2020-02-18 15:15:00|31038.5|31018.5|31031.3|31011.3|31051.7|31031.7|31026.5|31006.5|734
1582039200000|2020-02-18 15:20:00|31030.6|31010.6|31029|31009|31037.4|31017.4|31025.1|31005.1|855
1582039500000|2020-02-18 15:25:00|31029.3|31009.3|31032.8|31012.8|31047.1|31027.1|31026.7|31006.7|746
1582039800000|2020-02-18 15:30:00|31032.7|31012.7|31047|31027|31050|31030|31032.7|31012.7|739
1582040100000|2020-02-18 15:35:00|31047.1|31027.1|31030.6|31010.6|31048|31028|31029.4|31009.4|655
1582040400000|2020-02-18 15:40:00|31031.4|31011.4|31037.5|31017.5|31045.9|31025.9|31030.9|31010.9|609
1582040700000|2020-02-18 15:45:00|31036.9|31016.9|31035.9|31015.9|31047.8|31027.8|31032.9|31012.9|626
1582041000000|2020-02-18 15:50:00|31037|31017|31053.5|31033.5|31068.2|31048.2|31033.9|31013.9|667
1582041300000|2020-02-18 15:55:00|31053.6|31033.6|31027.8|31007.8|31053.8|31033.8|31025.8|31005.8|907
1582041600000|2020-02-18 16:00:00|31028.6|31008.6|31024.8|31004.8|31034.1|31014.1|31018.4|30998.4|828
1582041900000|2020-02-18 16:05:00|31024.5|31004.5|31018.1|30998.1|31031.5|31005.2|31007.6|30971.6|962
1582042200000|2020-02-18 16:10:00|31018.2|30998.2|31028.3|31008.3|31032.8|31009.8|31012.1|30981.7|559
1582042500000|2020-02-18 16:15:00|31028.2|31008.2|31037.2|31017.2|31037.6|31017.6|31027.6|31007.6|560
1582042800000|2020-02-18 16:20:00|31037.3|31017.3|31029.3|31009.3|31041.5|31021.5|31024.3|31004.3|549
1582043100000|2020-02-18 16:25:00|31029|31009|31032|31012|31040.1|31020.1|31028.8|31008.8|575
1582043400000|2020-02-18 16:30:00|31032.5|31012.5|31044.3|31024.3|31044.3|31024.3|31032.2|31012.2|566
1582043700000|2020-02-18 16:35:00|31043.9|31023.9|31048.7|31028.7|31050.1|31030.1|31040.1|31020.1|557
1582044000000|2020-02-18 16:40:00|31048.3|31028.3|31045.3|31025.3|31049.6|31029.6|31042.2|31022.2|429
1582044300000|2020-02-18 16:45:00|31044.8|31024.8|31042.1|31022.1|31046.7|31026.7|31040.2|31020.2|439
1582044600000|2020-02-18 16:50:00|31042|31022|31042.2|31022.2|31046.7|31026.7|31041.3|31021.3|335
1582044900000|2020-02-18 16:55:00|31042.3|31022.3|31040.2|31020.2|31045.6|31025.6|31036.8|31016.8|427
1582045200000|2020-02-18 17:00:00|31040.6|31020.6|31048.3|31028.3|31048.9|31028.9|31040.4|31020.4|357
1582045500000|2020-02-18 17:05:00|31049|31029|31055.3|31035.3|31055.9|31035.9|31046.4|31026.4|355
1582045800000|2020-02-18 17:10:00|31055.4|31035.4|31055.1|31035.1|31059.8|31039.8|31053.9|31033.9|432
1582046100000|2020-02-18 17:15:00|31055|31035|31054.4|31034.4|31058.5|31038.5|31054.2|31034.2|312
1582046400000|2020-02-18 17:20:00|31054.2|31034.2|31055.9|31035.9|31056.5|31036.5|31053.8|31033.8|326
1582046700000|2020-02-18 17:25:00|31055.8|31035.8|31062.1|31042.1|31062.6|31042.6|31055.8|31035.8|419
1582047000000|2020-02-18 17:30:00|31062.2|31042.2|31071.6|31051.6|31072.1|31052.1|31061.9|31041.9|440
1582047300000|2020-02-18 17:35:00|31071.9|31051.9|31074.7|31054.7|31080.6|31060.6|31071.5|31051.5|420
1582047600000|2020-02-18 17:40:00|31074.4|31054.4|31071.3|31051.3|31076.9|31056.9|31068.1|31048.1|429
1582047900000|2020-02-18 17:45:00|31071.2|31051.2|31065.8|31045.8|31071.4|31051.4|31064.6|31044.6|379
1582048200000|2020-02-18 17:50:00|31065.7|31045.7|31069.7|31049.7|31070.5|31050.5|31063.8|31043.8|319
1582048500000|2020-02-18 17:55:00|31069.4|31049.4|31070.5|31050.5|31073|31053|31065.6|31045.6|369
1582048800000|2020-02-18 18:00:00|31070.3|31050.3|31073.4|31053.4|31074.6|31054.6|31069.3|31049.3|440
1582049100000|2020-02-18 18:05:00|31073.3|31053.3|31077.4|31057.4|31079.1|31059.1|31071.5|31051.5|355
1582049400000|2020-02-18 18:10:00|31077.2|31057.2|31070.4|31050.4|31078.3|31058.3|31070.3|31050.3|448
1582049700000|2020-02-18 18:15:00|31070.6|31050.6|31059.3|31039.3|31071.1|31051.1|31058.5|31038.5|363
1582050000000|2020-02-18 18:20:00|31058.8|31038.8|31058.9|31038.9|31061.4|31041.4|31055.6|31035.6|384
1582050300000|2020-02-18 18:25:00|31060|31040|31057.9|31037.9|31060.9|31040.9|31055.5|31035.5|438
1582050600000|2020-02-18 18:30:00|31057.5|31037.5|31057.8|31037.8|31061.7|31041.7|31055.3|31035.3|407
1582050900000|2020-02-18 18:35:00|31058.7|31038.7|31058.6|31038.6|31061.6|31041.6|31054.9|31034.9|369
1582051200000|2020-02-18 18:40:00|31059.8|31039.8|31056.5|31036.5|31061.8|31041.8|31055.9|31035.9|333
1582051500000|2020-02-18 18:45:00|31056.4|31036.4|31060.8|31040.8|31061.1|31041.1|31054.2|31034.2|420
1582051800000|2020-02-18 18:50:00|31060.3|31040.3|31061.4|31041.4|31062.3|31042.3|31057.1|31037.1|350
1582052100000|2020-02-18 18:55:00|31061.1|31041.1|31066.5|31046.5|31067.6|31047.6|31059.4|31039.4|459
1582052400000|2020-02-18 19:00:00|31066.6|31046.6|31067.2|31047.2|31069|31049|31064.1|31044.1|412
1582052700000|2020-02-18 19:05:00|31067.5|31047.5|31055.2|31035.2|31069.4|31049.4|31053.8|31033.8|374
1582053000000|2020-02-18 19:10:00|31055.3|31035.3|31057|31037|31058.1|31038.1|31051|31031|376
1582053300000|2020-02-18 19:15:00|31057.1|31037.1|31060.9|31040.9|31064.2|31044.2|31055.4|31035.4|404
1582053600000|2020-02-18 19:20:00|31061.9|31041.9|31057.2|31037.2|31063.6|31043.6|31056.7|31036.7|389
1582053900000|2020-02-18 19:25:00|31058|31038|31058.1|31038.1|31059.7|31039.7|31054|31034|342
1582054200000|2020-02-18 19:30:00|31058|31038|31062.5|31042.5|31063.9|31043.9|31056.3|31036.3|326
1582054500000|2020-02-18 19:35:00|31062.8|31042.8|31071.1|31051.1|31071.1|31051.1|31062.3|31042.3|371
1582054800000|2020-02-18 19:40:00|31070.9|31050.9|31072.9|31052.9|31078.2|31058.2|31069.5|31049.5|385
1582055100000|2020-02-18 19:45:00|31072.8|31052.8|31072.6|31052.6|31077.3|31057.3|31072|31052|315
1582055400000|2020-02-18 19:50:00|31072.5|31052.5|31069.7|31049.7|31072.6|31052.6|31066.5|31046.5|349
1582055700000|2020-02-18 19:55:00|31069.6|31049.6|31073.1|31053.1|31074.4|31054.4|31067.5|31047.5|416
1582056000000|2020-02-18 20:00:00|31073.2|31053.2|31061|31041|31075.7|31055.7|31059.6|31039.6|448
1582056300000|2020-02-18 20:05:00|31060.1|31040.1|31062|31042|31062.7|31042.7|31058.9|31038.9|337
1582056600000|2020-02-18 20:10:00|31061.8|31041.8|31063.6|31043.6|31065.1|31045.1|31061|31041|330
1582056900000|2020-02-18 20:15:00|31063.7|31043.7|31070|31050|31071.7|31051.7|31062.2|31042.2|411
1582057200000|2020-02-18 20:20:00|31069.5|31049.5|31070.1|31050.1|31075.3|31055.3|31069.1|31049.1|351
1582057500000|2020-02-18 20:25:00|31070.5|31050.5|31090.1|31070.1|31091.2|31071.2|31070.1|31050.1|386
1582057800000|2020-02-18 20:30:00|31088.3|31068.3|31080.1|31060.1|31110.8|31075.7|31078.2|31043.6|493
1582058100000|2020-02-18 20:35:00|31081|31061|31069|31049|31097.3|31068.4|31068.4|31035.4|504
1582058400000|2020-02-18 20:40:00|31069.2|31049.2|31075.4|31055.4|31078.1|31058.1|31068.8|31048.8|457
1582058700000|2020-02-18 20:45:00|31075.3|31055.3|31084.6|31064.6|31102.9|31067.2|31075.3|31044.5|433
1582059000000|2020-02-18 20:50:00|31084.7|31064.7|31084.8|31064.8|31101.9|31066.4|31080|31048|427
1582059300000|2020-02-18 20:55:00|31084.5|31064.5|31078.5|31058.5|31096.1|31065.2|31073.2|31043.8|558
1582059600000|2020-02-18 21:00:00|31079.9|31059.9|31095.1|31045.1|31101|31063.6|31079.4|31043.9|453
1582059900000|2020-02-18 21:05:00|31095.2|31045.2|31092.9|31042.9|31096.2|31060.2|31077.9|31040.7|239
1582060200000|2020-02-18 21:10:00|31092.3|31042.3|31097.3|31047.3|31099.7|31062.2|31078.3|31040.8|330
1582060500000|2020-02-18 21:15:00|31097.1|31047.1|31087|31067|31106.5|31069.1|31082|31046.3|265
1582060800000|2020-02-18 21:20:00|31085.7|31065.7|31086.3|31066.3|31102.8|31067.3|31084.6|31050.6|196
1582061100000|2020-02-18 21:25:00|31086.5|31066.5|31107.1|31087.1|31112.1|31087.7|31082.6|31049.1|275
1582061400000|2020-02-18 21:30:00|31108.2|31088.2|31113.5|31063.5|31125.1|31088.2|31107|31057|282
1582061700000|2020-02-18 21:35:00|31112.9|31062.9|31113|31063|31118.1|31068.1|31110.4|31060.4|364
1582062000000|2020-02-18 21:40:00|31113.9|31063.9|31116.2|31066.2|31117.9|31067.9|31112.4|31062.4|290
1582062300000|2020-02-18 21:45:00|31115.8|31065.8|31107.7|31057.7|31117.2|31067.2|31101.8|31051.8|730
1582062600000|2020-02-18 21:50:00|31106.8|31056.8|31106.4|31056.4|31110.9|31060.9|31104.1|31050.1|474
1582062900000|2020-02-18 21:55:00|31107.7|31057.7|31110|31056.7|31123.1|31064.4|31104.5|31048.1|496
1582063200000|2020-02-18 22:00:00|31118|31062.4|31128.8|31066.3|31136.9|31069.3|31116.9|31062.3|70
1582063500000|2020-02-18 22:05:00|31129.3|31065.1|31127.6|31067.1|31135.4|31071.3|31119.4|31051.3|146
1582063800000|2020-02-18 22:10:00|31125|31065|31125.3|31056.9|31132.8|31065|31112.9|31046.1|286
1582064100000|2020-02-18 22:15:00|31127|31054|31127.7|31060|31130.4|31065.8|31122|31049.6|389
1582064400000|2020-02-18 22:20:00|31127.5|31058.6|31125.8|31054.3|31130.3|31063.6|31115.5|31049.9|418
1582064700000|2020-02-18 22:25:00|31126.2|31055.5|31126.7|31070.9|31134.2|31078.5|31119.8|31049.1|523
1582065000000|2020-02-18 22:30:00|31126.1|31070.7|31131.3|31078.8|31136.4|31081.5|31124.3|31068.9|389
1582065300000|2020-02-18 22:35:00|31130.9|31077.5|31126.4|31074.5|31134.7|31082.5|31123.5|31070.8|328
1582065600000|2020-02-18 22:40:00|31125.3|31073|31127.7|31076.6|31137.5|31082.1|31122.4|31067.7|306
1582065900000|2020-02-18 22:45:00|31126.8|31076.8|31125.1|31075.1|31133|31079.6|31123.2|31066.4|477
1582066200000|2020-02-18 22:50:00|31126.7|31072.3|31128.4|31078.4|31134.5|31079.5|31121.8|31070.5|321
1582066500000|2020-02-18 22:55:00|31128.9|31078.9|31127.1|31074.3|31132.7|31078.9|31121.6|31069.4|474
1582066800000|2020-02-18 23:00:00|31125.8|31075.8|31125.1|31075.1|31135.6|31085.6|31125|31075|499
1582067100000|2020-02-18 23:05:00|31125.2|31075.2|31123.7|31073.7|31131.4|31081.4|31121.4|31071.4|337
1582067400000|2020-02-18 23:10:00|31123.2|31073.2|31125.4|31075.4|31131|31081|31117.7|31067.7|324
1582067700000|2020-02-18 23:15:00|31123.7|31073.7|31125.4|31075.4|31126.3|31076.3|31121.8|31071.8|371
1582068000000|2020-02-18 23:20:00|31124.8|31074.8|31121.1|31071.1|31126.3|31089|31109|31070.7|295
1582068300000|2020-02-18 23:25:00|31121.2|31071.2|31124.7|31074.7|31125.6|31087|31104.8|31068.9|289
1582068600000|2020-02-18 23:30:00|31123|31073|31122.9|31072.9|31125.7|31088|31108|31070.7|204
1582068900000|2020-02-18 23:35:00|31123.2|31073.2|31118.8|31068.8|31125.7|31088|31105.5|31068.7|240
1582069200000|2020-02-18 23:40:00|31118.7|31068.7|31120.2|31070.2|31121.4|31084|31104|31066.6|242
1582069500000|2020-02-18 23:45:00|31120|31070|31107|31087|31124.1|31087|31105.2|31068.7|232
1582069800000|2020-02-18 23:50:00|31124.1|31074.1|31124.2|31074.2|31125|31089.3|31107|31068|278
1582070100000|2020-02-18 23:55:00|31124.4|31074.4|31123.5|31073.5|31128|31091.5|31107.7|31070.5|230
1582070400000|2020-02-19 00:00:00|31174.8|31075.2|31126.1|31076.1|31174.8|31092|31111|31072.2|398
1582070700000|2020-02-19 00:05:00|31126.7|31076.7|31127.1|31077.1|31129.1|31092|31110|31073|288
1582071000000|2020-02-19 00:10:00|31110|31090|31124.6|31074.6|31128.7|31090|31107|31072.8|267
1582071300000|2020-02-19 00:15:00|31124.9|31074.9|31124.4|31074.4|31126.8|31089|31106.1|31072.2|310
1582071600000|2020-02-19 00:20:00|31125.2|31075.2|31122.5|31072.5|31126.2|31087|31104|31070.9|280
1582071900000|2020-02-19 00:25:00|31123.3|31073.3|31121.9|31071.9|31124.7|31083.2|31101.6|31067.8|321
1582072200000|2020-02-19 00:30:00|31121.5|31071.5|31119.7|31069.7|31122.3|31083.1|31099.5|31065.9|300
1582072500000|2020-02-19 00:35:00|31120.2|31070.2|31102.2|31082.2|31122.8|31084|31101.3|31067.7|238
1582072800000|2020-02-19 00:40:00|31101.9|31081.9|31102.5|31082.5|31122.3|31084|31099.8|31068|218
1582073100000|2020-02-19 00:45:00|31102.7|31082.7|31118.4|31068.4|31122|31082.7|31098.3|31065.1|245
1582073400000|2020-02-19 00:50:00|31118.5|31068.5|31113.3|31063.3|31119.7|31078.8|31095.2|31061.3|370
1582073700000|2020-02-19 00:55:00|31112.6|31062.6|31106.9|31049.7|31116|31074.1|31092.5|31045.4|379
1582074000000|2020-02-19 01:00:00|31105.4|31051.6|31100.3|31044.3|31108.3|31052|31096.3|31039.5|402
1582074300000|2020-02-19 01:05:00|31102|31043.8|31105.7|31055.7|31108.6|31058.6|31097.1|31039.4|432
1582074600000|2020-02-19 01:10:00|31105.6|31055.6|31108.9|31058.9|31110.4|31060.4|31100.5|31050.5|340
1582074900000|2020-02-19 01:15:00|31108.7|31058.7|31102.4|31052.4|31110.1|31070|31088.6|31051.2|416
1582075200000|2020-02-19 01:20:00|31102.8|31052.8|31100|31050|31105.3|31055.3|31096.6|31046.6|378
1582075500000|2020-02-19 01:25:00|31100.2|31050.2|31099.2|31049.2|31101.7|31051.7|31092.6|31042.6|373
1582075800000|2020-02-19 01:30:00|31098.9|31048.9|31093.2|31043.2|31100.7|31050.7|31092.2|31042.2|407
1582076100000|2020-02-19 01:35:00|31093.3|31043.3|31091.5|31041.5|31093.8|31056.5|31076.5|31038.9|348
1582076400000|2020-02-19 01:40:00|31092.6|31042.6|31090.7|31040.7|31097.2|31047.2|31089.3|31039.3|443
1582076700000|2020-02-19 01:45:00|31090.8|31040.8|31090|31040|31094.7|31057|31076.5|31037.7|362
1582077000000|2020-02-19 01:50:00|31089.9|31039.9|31089.2|31039.2|31092.9|31057|31077|31037.6|316
1582077300000|2020-02-19 01:55:00|31090.2|31040.2|31097.8|31047.8|31098.4|31056|31076|31036.2|327
1582077600000|2020-02-19 02:00:00|31096.9|31046.9|31093.5|31043.5|31097.2|31058.3|31076.5|31038.2|409
1582077900000|2020-02-19 02:05:00|31093.6|31043.6|31088.7|31038.7|31095.2|31058.6|31075.5|31037|284
1582078200000|2020-02-19 02:10:00|31087.1|31037.1|31084.8|31034.8|31088.7|31054|31071.8|31032.5|353
1582078500000|2020-02-19 02:15:00|31085.1|31035.1|31086.6|31036.6|31088.7|31053.8|31071.5|31032.3|389
1582078800000|2020-02-19 02:20:00|31086.5|31036.5|31090.1|31040.1|31091.2|31058.2|31076.5|31035.4|307
1582079100000|2020-02-19 02:25:00|31090.7|31040.7|31089.7|31039.7|31092.1|31057.6|31073.9|31033.4|311
1582079400000|2020-02-19 02:30:00|31092.5|31042.5|31094|31044|31097.5|31062.2|31078.5|31039.8|308
1582079700000|2020-02-19 02:35:00|31095.9|31045.9|31093.5|31043.5|31096.2|31062.5|31080.9|31042.1|307
1582080000000|2020-02-19 02:40:00|31094|31044|31094.8|31044.8|31097.4|31063.5|31080.2|31042.4|305
1582080300000|2020-02-19 02:45:00|31094.7|31044.7|31095.2|31045.2|31096.3|31062.3|31076.8|31040.8|303
1582080600000|2020-02-19 02:50:00|31095|31045|31095.4|31045.4|31097.8|31065.5|31079.6|31043.2|246
1582080900000|2020-02-19 02:55:00|31096.3|31046.3|31095.4|31045.4|31097.1|31062.8|31079.3|31042.4|268
1582081200000|2020-02-19 03:00:00|31094.3|31044.3|31095.8|31045.8|31097|31063.1|31079.9|31042|280
1582081500000|2020-02-19 03:05:00|31094.6|31044.6|31094.5|31044.5|31096.3|31063.7|31078.7|31041.3|234
1582081800000|2020-02-19 03:10:00|31094.1|31044.1|31090.2|31040.2|31095.9|31063.6|31079|31039.6|324
1582082100000|2020-02-19 03:15:00|31089.9|31039.9|31086.2|31036.2|31092.2|31058.5|31072.4|31033.2|375
1582082400000|2020-02-19 03:20:00|31085.5|31035.5|31085.9|31035.9|31089.2|31056.6|31071.2|31034|226
1582082700000|2020-02-19 03:25:00|31086.3|31036.3|31085.9|31035.9|31088.7|31056.2|31070.5|31033.3|240
1582083000000|2020-02-19 03:30:00|31085.8|31035.8|31089|31039|31090.7|31055.8|31070.4|31033.6|249
1582083300000|2020-02-19 03:35:00|31089.1|31039.1|31088.3|31038.3|31090.3|31057.1|31072.8|31035|256
1582083600000|2020-02-19 03:40:00|31076.1|31056.1|31090.6|31040.6|31091.9|31056.1|31072.1|31036.5|321
1582083900000|2020-02-19 03:45:00|31089.3|31039.3|31090.9|31040.9|31091.7|31060.2|31073.9|31038.6|198
1582084200000|2020-02-19 03:50:00|31090.2|31040.2|31090.5|31040.5|31093.5|31060.2|31074.2|31037.8|261
1582084500000|2020-02-19 03:55:00|31091.4|31041.4|31094.3|31044.3|31095.6|31062.9|31078.4|31041.4|321
1582084800000|2020-02-19 04:00:00|31094.2|31044.2|31096.2|31046.2|31096.9|31064.5|31077.8|31041.9|271
1582085100000|2020-02-19 04:05:00|31095.3|31045.3|31094.2|31044.2|31097.9|31065.3|31079.3|31042.2|259
1582085400000|2020-02-19 04:10:00|31093.8|31043.8|31095.6|31045.6|31098.2|31064.9|31079.8|31043.4|275
1582085700000|2020-02-19 04:15:00|31095.9|31045.9|31101.2|31051.2|31106.4|31071|31087.3|31043.3|317
1582086000000|2020-02-19 04:20:00|31102.4|31052.4|31102.5|31052.5|31104|31069.7|31088.3|31047.2|219
1582086300000|2020-02-19 04:25:00|31102|31052|31099.6|31049.6|31105.8|31070.7|31087.4|31047.9|242
1582086600000|2020-02-19 04:30:00|31099.9|31049.9|31098.9|31048.9|31106.4|31070.8|31087.9|31048.1|247
1582086900000|2020-02-19 04:35:00|31099.1|31049.1|31100.8|31050.8|31103.4|31069.7|31084.6|31048.7|260
1582087200000|2020-02-19 04:40:00|31099.8|31049.8|31103.2|31053.2|31104.8|31073|31087|31049.6|292
1582087500000|2020-02-19 04:45:00|31103.4|31053.4|31103.5|31053.5|31106.3|31070.8|31088.7|31052|281
1582087800000|2020-02-19 04:50:00|31103.8|31053.8|31104.1|31054.1|31106.3|31071|31088.9|31052.7|260
1582088100000|2020-02-19 04:55:00|31104.9|31054.9|31102.6|31052.6|31106.2|31074.1|31090.6|31051.9|327
1582088400000|2020-02-19 05:00:00|31102.2|31052.2|31101.2|31051.2|31104.3|31072.4|31087.9|31050.1|294
1582088700000|2020-02-19 05:05:00|31100.7|31050.7|31087.8|31067.8|31102.9|31070.8|31084.7|31050|206
1582089000000|2020-02-19 05:10:00|31087.5|31067.5|31103.4|31053.4|31105.9|31072.8|31085.7|31050|248
1582089300000|2020-02-19 05:15:00|31102.5|31052.5|31105.8|31055.8|31106.6|31073.9|31089.5|31052.5|350
1582089600000|2020-02-19 05:20:00|31105.6|31055.6|31094.6|31074.6|31105.8|31074.7|31090.3|31052.1|302
1582089900000|2020-02-19 05:25:00|31094.4|31074.4|31104.3|31054.3|31107|31075.4|31089.1|31052.3|221
1582090200000|2020-02-19 05:30:00|31104.9|31054.9|31105.4|31055.4|31108.7|31074.9|31089.5|31052|372
1582090500000|2020-02-19 05:35:00|31105.1|31055.1|31104.9|31054.9|31108.1|31075.7|31090.1|31052|290
1582090800000|2020-02-19 05:40:00|31105.4|31055.4|31106.6|31056.6|31107.7|31073.6|31090.7|31053.2|259
1582091100000|2020-02-19 05:45:00|31106|31056|31094.8|31074.8|31107.8|31076|31090.7|31054.2|200
1582091400000|2020-02-19 05:50:00|31095.1|31075.1|31108.9|31058.9|31110.2|31076.7|31090.6|31054.2|300
1582091700000|2020-02-19 05:55:00|31108.5|31058.5|31106.5|31056.5|31111.6|31076|31095.4|31056.5|450
1582092000000|2020-02-19 06:00:00|31106.8|31056.8|31096.8|31076.8|31113.4|31078|31085.5|31054.4|365
1582092300000|2020-02-19 06:05:00|31097.1|31077.1|31097.9|31077.9|31114.3|31079.8|31095.2|31062|310
1582092600000|2020-02-19 06:10:00|31098.1|31078.1|31112.6|31062.6|31118.5|31083.5|31097.1|31062.1|388
1582092900000|2020-02-19 06:15:00|31112.5|31062.5|31111.5|31061.5|31114.5|31082.1|31094.9|31061|376
1582093200000|2020-02-19 06:20:00|31111.7|31061.7|31116.8|31066.8|31122.6|31081|31095|31060.7|374
1582093500000|2020-02-19 06:25:00|31116.3|31066.3|31118.5|31068.5|31125.4|31091.6|31104|31064.9|541
1582093800000|2020-02-19 06:30:00|31118.2|31068.2|31117.2|31067.2|31129.5|31088.6|31101.1|31063.7|526
1582094100000|2020-02-19 06:35:00|31117.3|31067.3|31126.7|31076.7|31130.5|31094.5|31108.5|31061.3|582
1582094400000|2020-02-19 06:40:00|31126.6|31076.6|31124.7|31074.7|31128.6|31092.7|31107.1|31060.9|542
1582094700000|2020-02-19 06:45:00|31125.4|31075.4|31121.1|31071.1|31129.1|31095|31104.2|31061.3|494
1582095000000|2020-02-19 06:50:00|31120.6|31070.6|31121.9|31071.9|31125.1|31088.5|31103.6|31056.3|511
1582095300000|2020-02-19 06:55:00|31121.5|31071.5|31117.9|31067.9|31128|31089.2|31101.3|31056.2|522
1582095600000|2020-02-19 07:00:00|31118|31068|31116.8|31066.8|31125.5|31088.7|31103.9|31056.1|627
1582095900000|2020-02-19 07:05:00|31113.5|31063.5|31103|31053|31122.6|31087.5|31086.8|31047.5|637
1582096200000|2020-02-19 07:10:00|31103.2|31053.2|31095.9|31045.9|31104.6|31054.6|31094.6|31044.6|434
1582096500000|2020-02-19 07:15:00|31095.6|31045.6|31096|31046|31100.5|31063|31081.3|31045.6|395
1582096800000|2020-02-19 07:20:00|31097|31047|31087.1|31037.1|31098.1|31060.6|31074.1|31036|527
1582097100000|2020-02-19 07:25:00|31087.7|31037.7|31080|31030|31088.5|31053.2|31063.2|31027.9|639
1582097400000|2020-02-19 07:30:00|31080.3|31030.3|31082.2|31032.2|31083.5|31046.6|31062.3|31026.3|545
1582097700000|2020-02-19 07:35:00|31082.7|31032.7|31070.6|31050.6|31092.1|31057.7|31067.8|31032.7|480
1582098000000|2020-02-19 07:40:00|31070.5|31050.5|31063.3|31043.3|31070.5|31050.5|31062.4|31042.4|361
1582098300000|2020-02-19 07:45:00|31063.5|31043.5|31046.4|31026.4|31064.6|31044.6|31045.8|31025.8|607
1582098600000|2020-02-19 07:50:00|31046.1|31026.1|31031.2|31011.2|31061.6|31026.6|31027.1|30998.2|601
1582098900000|2020-02-19 07:55:00|31031.9|31011.9|31035.8|31015.8|31042.8|31022.8|31030.8|31010.8|494
1582099200000|2020-02-19 08:00:00|31035.9|31015.9|31020.7|31000.7|31038.4|31016.1|31007.4|30979.9|731
1582099500000|2020-02-19 08:05:00|31022.3|31002.3|31028.2|31008.2|31035|31011|31015.7|30985|581
1582099800000|2020-02-19 08:10:00|31028.1|31008.1|31013.2|30993.2|31028.9|31008.9|31009.5|30989.5|467
1582100100000|2020-02-19 08:15:00|31012.8|30992.8|30996.2|30976.2|31017.3|30997.3|30994.8|30974.8|576
1582100400000|2020-02-19 08:20:00|30995.9|30975.9|30987.9|30967.9|31000.7|30980.7|30982.7|30962.7|545
1582100700000|2020-02-19 08:25:00|30988.1|30968.1|30979|30959|30992.7|30972.7|30976.1|30956.1|685
1582101000000|2020-02-19 08:30:00|30979.2|30959.2|30966.1|30946.1|30985.4|30965.4|30947.3|30927.3|794
1582101300000|2020-02-19 08:35:00|30965.5|30945.5|30962.1|30942.1|30973.8|30953.8|30955.5|30935.5|673
1582101600000|2020-02-19 08:40:00|30962.3|30942.3|30955.9|30935.9|30967|30947|30952.7|30932.7|686
1582101900000|2020-02-19 08:45:00|30956.7|30936.7|30942.1|30922.1|30956.7|30936.7|30924.1|30904.1|755
1582102200000|2020-02-19 08:50:00|30940.6|30920.6|30943.7|30923.7|30951.6|30927.6|30921.6|30897.6|582
1582102500000|2020-02-19 08:55:00|30943.5|30923.5|30944.6|30924.6|30950.3|30930.3|30939.5|30919.5|525
1582102800000|2020-02-19 09:00:00|30945|30925|30943.4|30923.4|30947.4|30927.4|30939.1|30919.1|536
1582103100000|2020-02-19 09:05:00|30943.3|30923.3|30947.5|30927.5|30950|30930|30942.1|30922.1|489
1582103400000|2020-02-19 09:10:00|30947.8|30927.8|30942.3|30922.3|30948.5|30928.5|30939|30919|596
1582103700000|2020-02-19 09:15:00|30943.1|30923.1|30964|30944|30964.5|30944.5|30942.6|30922.6|620
1582104000000|2020-02-19 09:20:00|30963.2|30943.2|30989.4|30969.4|30992.3|30972.3|30962.9|30942.9|565
1582104300000|2020-02-19 09:25:00|30989.1|30969.1|31027.8|31007.8|31056.4|31012.3|30987|30967|672
1582104600000|2020-02-19 09:30:00|31027.6|31007.6|31015.4|30995.4|31029.7|31009.7|31014.7|30994.7|724
1582104900000|2020-02-19 09:35:00|31015.3|30995.3|31005.1|30985.1|31017.1|30997.1|31004.8|30984.8|597
1582105200000|2020-02-19 09:40:00|31005.6|30985.6|30999.1|30979.1|31006.9|30986.9|30993.7|30973.7|553
1582105500000|2020-02-19 09:45:00|30998.6|30978.6|30996|30976|31004.4|30984.4|30995.4|30975.4|533
1582105800000|2020-02-19 09:50:00|30996.2|30976.2|30994.3|30974.3|31005.4|30985.4|30992.4|30972.4|553
1582106100000|2020-02-19 09:55:00|30994.4|30974.4|31031.1|31011.1|31031.7|31011.7|30992.7|30972.7|654
1582106400000|2020-02-19 10:00:00|31031|31011|31073.8|31053.8|31110.6|31077.2|31019.8|30999.8|964
1582106700000|2020-02-19 10:05:00|31074.1|31054.1|31070|31050|31078.3|31058.3|31061.6|31041.6|616
1582107000000|2020-02-19 10:10:00|31070.1|31050.1|31068.5|31048.5|31071.8|31051.8|31065.1|31045.1|469
1582107300000|2020-02-19 10:15:00|31068.6|31048.6|31094.5|31074.5|31095.2|31075.2|31068.2|31048.2|455
1582107600000|2020-02-19 10:20:00|31094.2|31074.2|31110.8|31090.8|31111.1|31091.1|31088.3|31068.3|460
1582107900000|2020-02-19 10:25:00|31109.7|31089.7|31121.1|31101.1|31122.8|31102.8|31106.8|31086.8|544
1582108200000|2020-02-19 10:30:00|31121.2|31101.2|31117|31097|31122.5|31102.5|31106.3|31086.3|483
1582108500000|2020-02-19 10:35:00|31117.6|31097.6|31112.3|31092.3|31120.8|31100.8|31110.4|31090.4|513
1582108800000|2020-02-19 10:40:00|31112.4|31092.4|31106.4|31086.4|31117.4|31097.4|31106.2|31086.2|365
1582109100000|2020-02-19 10:45:00|31106.3|31086.3|31115.3|31095.3|31118.5|31098.5|31098.5|31078.5|570
1582109400000|2020-02-19 10:50:00|31115|31095|31119.4|31099.4|31122|31102|31113.5|31093.5|415
1582109700000|2020-02-19 10:55:00|31119.5|31099.5|31124.3|31104.3|31124.8|31104.8|31114.3|31094.3|380
1582110000000|2020-02-19 11:00:00|31124.4|31104.4|31128.7|31108.7|31132.2|31112.2|31124|31104|481
1582110300000|2020-02-19 11:05:00|31128.5|31108.5|31143.9|31123.9|31144.2|31124.2|31127.9|31107.9|484
1582110600000|2020-02-19 11:10:00|31145|31125|31149.2|31129.2|31151.1|31131.1|31141.9|31121.9|556
1582110900000|2020-02-19 11:15:00|31149.3|31129.3|31196.5|31176.5|31209.4|31179.7|31148.7|31128.7|632
1582111200000|2020-02-19 11:20:00|31196.3|31176.3|31192.5|31172.5|31207.2|31182.6|31183.1|31148.6|609
1582111500000|2020-02-19 11:25:00|31192.3|31172.3|31193.9|31173.9|31195.9|31175.9|31189.2|31169.2|429
1582111800000|2020-02-19 11:30:00|31193.6|31173.6|31211.4|31191.4|31212.5|31192.5|31189|31169|607
1582112100000|2020-02-19 11:35:00|31211|31191|31211.8|31191.8|31217.6|31197.6|31204.9|31184.9|499
1582112400000|2020-02-19 11:40:00|31211.7|31191.7|31209.6|31189.6|31222.6|31202.6|31209.5|31189.5|571
1582112700000|2020-02-19 11:45:00|31209.1|31189.1|31165.9|31145.9|31223.5|31190.1|31164.5|31132.7|631
1582113000000|2020-02-19 11:50:00|31167.3|31147.3|31162.8|31142.8|31168|31148|31159.4|31139.4|574
1582113300000|2020-02-19 11:55:00|31163|31143|31159.2|31139.2|31175.9|31155.9|31154.5|31134.5|716
1582113600000|2020-02-19 12:00:00|31159.6|31139.6|31156.7|31136.7|31167.5|31147.5|31154.3|31134.3|628
1582113900000|2020-02-19 12:05:00|31156.9|31136.9|31152.3|31132.3|31160.3|31140.3|31151.3|31131.3|554
1582114200000|2020-02-19 12:10:00|31152.7|31132.7|31151.3|31131.3|31154.5|31134.5|31146.1|31126.1|576
1582114500000|2020-02-19 12:15:00|31150.9|31130.9|31151.4|31131.4|31155.5|31135.5|31149.7|31129.7|520
1582114800000|2020-02-19 12:20:00|31151.3|31131.3|31147.4|31127.4|31153.6|31133.6|31145.7|31125.7|435
1582115100000|2020-02-19 12:25:00|31147.5|31127.5|31142.5|31122.5|31149.7|31129.7|31140.7|31120.7|461
1582115400000|2020-02-19 12:30:00|31143|31123|31148.8|31128.8|31150.9|31130.9|31140.7|31120.7|496
1582115700000|2020-02-19 12:35:00|31149.1|31129.1|31141.3|31121.3|31149.5|31129.5|31141.2|31121.2|404
1582116000000|2020-02-19 12:40:00|31141.2|31121.2|31139.8|31119.8|31148.5|31128.5|31138.7|31118.7|550
1582116300000|2020-02-19 12:45:00|31140.1|31120.1|31137|31117|31145.1|31125.1|31131.4|31111.4|566
1582116600000|2020-02-19 12:50:00|31136.8|31116.8|31125|31105|31136.8|31116.8|31124.8|31104.8|600
1582116900000|2020-02-19 12:55:00|31124.4|31104.4|31132.2|31112.2|31135.8|31115.8|31124|31104|658
1582117200000|2020-02-19 13:00:00|31132.1|31112.1|31149.6|31129.6|31150.2|31130.2|31131.3|31111.3|590
1582117500000|2020-02-19 13:05:00|31149.5|31129.5|31149.9|31129.9|31154.3|31134.3|31141.2|31121.2|410
1582117800000|2020-02-19 13:10:00|31149.7|31129.7|31153.5|31133.5|31157.1|31137.1|31148.4|31128.4|466
1582118100000|2020-02-19 13:15:00|31154.1|31134.1|31165.5|31145.5|31166|31146|31150.5|31130.5|607
1582118400000|2020-02-19 13:20:00|31164.9|31144.9|31137.8|31117.8|31169.7|31148.2|31135.3|31109.2|725
1582118700000|2020-02-19 13:25:00|31136.4|31116.4|31165.1|31115.1|31165.7|31131.9|31132.1|31105.2|561
1582119000000|2020-02-19 13:30:00|31165|31115|31157.3|31137.3|31175.3|31155.3|31150.8|31114.2|724
1582119300000|2020-02-19 13:35:00|31156.8|31136.8|31187.6|31167.6|31187.9|31167.9|31156.8|31136.8|725
1582119600000|2020-02-19 13:40:00|31189|31169|31176.4|31156.4|31193.6|31170.1|31165.1|31141.8|830
1582119900000|2020-02-19 13:45:00|31176|31156|31170.1|31150.1|31178.3|31158.3|31169.8|31149.8|542
1582120200000|2020-02-19 13:50:00|31170.5|31150.5|31156.4|31136.4|31176.2|31156.2|31156.1|31136.1|519
1582120500000|2020-02-19 13:55:00|31156.3|31136.3|31167.2|31147.2|31169.2|31149.2|31154.1|31134.1|565
1582120800000|2020-02-19 14:00:00|31167.3|31147.3|31174.5|31154.5|31180.5|31160.5|31165.5|31145.5|631
1582121100000|2020-02-19 14:05:00|31174.4|31154.4|31180.5|31160.5|31184.4|31164.4|31164.6|31144.6|780
1582121400000|2020-02-19 14:10:00|31181.2|31161.2|31174.1|31154.1|31182.1|31162.1|31169.7|31149.7|656
1582121700000|2020-02-19 14:15:00|31174|31154|31166.7|31146.7|31180.5|31160.5|31165.8|31145.8|765
1582122000000|2020-02-19 14:20:00|31166.5|31146.5|31166.7|31146.7|31171.5|31151.5|31164.8|31144.8|582
1582122300000|2020-02-19 14:25:00|31169.5|31149.5|31165.5|31145.5|31172.2|31152.2|31163.9|31143.9|655
1582122600000|2020-02-19 14:30:00|31165.4|31145.4|31181.5|31161.5|31184.8|31164.8|31163.3|31143.3|853
1582122900000|2020-02-19 14:35:00|31182.6|31162.6|31175.7|31155.7|31183.6|31163.6|31170.2|31150.2|603
1582123200000|2020-02-19 14:40:00|31175.9|31155.9|31173.4|31153.4|31185.2|31165.2|31169.9|31149.9|662
1582123500000|2020-02-19 14:45:00|31173.5|31153.5|31176.4|31156.4|31181.3|31161.3|31172.6|31152.6|611
1582123800000|2020-02-19 14:50:00|31176.9|31156.9|31183.2|31163.2|31185.2|31165.2|31172.7|31152.7|593
1582124100000|2020-02-19 14:55:00|31182.9|31162.9|31201|31181|31206.2|31186.2|31181.8|31161.8|790
1582124400000|2020-02-19 15:00:00|31199.9|31179.9|31198.9|31178.9|31218.7|31185.9|31178.8|31158.8|822
1582124700000|2020-02-19 15:05:00|31199.2|31179.2|31211.9|31191.9|31214.1|31194.1|31197.8|31177.8|652
1582125000000|2020-02-19 15:10:00|31212|31192|31215.1|31195.1|31216.2|31196.2|31198.8|31178.8|623
1582125300000|2020-02-19 15:15:00|31215.3|31195.3|31233.3|31213.3|31234.7|31214.7|31212.4|31192.4|720
1582125600000|2020-02-19 15:20:00|31233.2|31213.2|31239.3|31219.3|31242.6|31222.6|31223.6|31203.6|699
1582125900000|2020-02-19 15:25:00|31239.2|31219.2|31237|31217|31245.7|31225.7|31231.7|31211.7|665
1582126200000|2020-02-19 15:30:00|31236.9|31216.9|31248.3|31228.3|31251.9|31231.9|31235.9|31215.9|790
1582126500000|2020-02-19 15:35:00|31248.6|31228.6|31241|31221|31254.5|31234.5|31239.7|31219.7|647
1582126800000|2020-02-19 15:40:00|31239.1|31219.1|31237.6|31217.6|31243.5|31223.5|31228.3|31208.3|670
1582127100000|2020-02-19 15:45:00|31237.5|31217.5|31242|31222|31244.2|31224.2|31234.4|31214.4|683
1582127400000|2020-02-19 15:50:00|31241.2|31221.2|31234.7|31214.7|31248.1|31228.1|31234.5|31214.5|638
1582127700000|2020-02-19 15:55:00|31234.2|31214.2|31231.6|31211.6|31235|31215|31217.4|31197.4|738
1582128000000|2020-02-19 16:00:00|31230.9|31210.9|31234.2|31214.2|31239.8|31219.8|31228.3|31208.3|635
1582128300000|2020-02-19 16:05:00|31234|31214|31216.1|31196.1|31238.2|31218.2|31214.7|31194.7|591
1582128600000|2020-02-19 16:10:00|31215.6|31195.6|31201.1|31181.1|31216|31196|31201.1|31181.1|668
1582128900000|2020-02-19 16:15:00|31201.3|31181.3|31203.3|31183.3|31204.4|31184.4|31194.6|31174.6|704
1582129200000|2020-02-19 16:20:00|31203.7|31183.7|31224.8|31204.8|31230.3|31210.3|31200.2|31180.2|699
1582129500000|2020-02-19 16:25:00|31223.8|31203.8|31223.1|31203.1|31233.1|31213.1|31217.3|31197.3|665
1582129800000|2020-02-19 16:30:00|31222.9|31202.9|31231.9|31211.9|31236.5|31216.5|31221.4|31201.4|689
1582130100000|2020-02-19 16:35:00|31231.6|31211.6|31249.3|31229.3|31254.8|31234.8|31228.5|31208.5|746
1582130400000|2020-02-19 16:40:00|31249.2|31229.2|31234.8|31214.8|31252.7|31232.7|31232.4|31212.4|637
1582130700000|2020-02-19 16:45:00|31234.6|31214.6|31229.1|31209.1|31236.3|31216.3|31223.8|31203.8|596
1582131000000|2020-02-19 16:50:00|31229.2|31209.2|31239.6|31219.6|31239.9|31219.9|31213.8|31193.8|650
1582131300000|2020-02-19 16:55:00|31238.4|31218.4|31250.8|31230.8|31253.3|31233.3|31236.1|31216.1|578
1582131600000|2020-02-19 17:00:00|31251.8|31231.8|31249.8|31229.8|31258.4|31238.4|31248.1|31228.1|394
1582131900000|2020-02-19 17:05:00|31249.2|31229.2|31262.1|31242.1|31262.6|31242.6|31249.2|31229.2|502
1582132200000|2020-02-19 17:10:00|31262.2|31242.2|31267.3|31247.3|31268.6|31248.6|31260.6|31240.6|432
1582132500000|2020-02-19 17:15:00|31267.2|31247.2|31266.2|31246.2|31271.1|31251.1|31256|31236|462
1582132800000|2020-02-19 17:20:00|31266.5|31246.5|31271.3|31251.3|31273|31253|31260.8|31240.8|514
1582133100000|2020-02-19 17:25:00|31272.1|31252.1|31264.1|31244.1|31272.1|31252.1|31259.8|31239.8|440
1582133400000|2020-02-19 17:30:00|31264.2|31244.2|31266|31246|31267.3|31247.3|31259.8|31239.8|410
1582133700000|2020-02-19 17:35:00|31265.7|31245.7|31255.1|31235.1|31267.9|31247.9|31247.1|31212.2|461
1582134000000|2020-02-19 17:40:00|31255|31235|31226.4|31206.4|31255.8|31235.8|31225.3|31194|503
1582134300000|2020-02-19 17:45:00|31226.1|31206.1|31213.6|31193.6|31229.5|31209.5|31213.6|31193.6|460
1582134600000|2020-02-19 17:50:00|31214.2|31194.2|31213.7|31193.7|31217.3|31197.3|31203.8|31183.8|421
1582134900000|2020-02-19 17:55:00|31213.6|31193.6|31221.4|31201.4|31221.5|31201.5|31211.2|31191.2|453
1582135200000|2020-02-19 18:00:00|31221.8|31201.8|31219.1|31199.1|31227.5|31207.5|31218|31198|484
1582135500000|2020-02-19 18:05:00|31219.4|31199.4|31215.9|31195.9|31220.5|31200.5|31214.2|31194.2|326
1582135800000|2020-02-19 18:10:00|31216.2|31196.2|31216.7|31196.7|31217.9|31197.9|31212.9|31192.9|370
1582136100000|2020-02-19 18:15:00|31216.3|31196.3|31211.1|31191.1|31219.4|31199.4|31209.9|31189.9|348
1582136400000|2020-02-19 18:20:00|31211|31191|31216.7|31196.7|31219|31199|31211|31191|322
1582136700000|2020-02-19 18:25:00|31217.1|31197.1|31221.9|31201.9|31222|31202|31212.1|31192.1|301
1582137000000|2020-02-19 18:30:00|31221|31201|31220.2|31200.2|31221.9|31201.9|31215.4|31195.4|353
1582137300000|2020-02-19 18:35:00|31220.3|31200.3|31217.3|31197.3|31220.5|31200.5|31215.6|31195.6|288
1582137600000|2020-02-19 18:40:00|31217.4|31197.4|31217.5|31197.5|31218.4|31198.4|31216|31196|223
1582137900000|2020-02-19 18:45:00|31217.3|31197.3|31214.3|31194.3|31220.4|31200.4|31214.3|31194.3|343
1582138200000|2020-02-19 18:50:00|31214.6|31194.6|31214.8|31194.8|31216.4|31196.4|31209.2|31189.2|413
1582138500000|2020-02-19 18:55:00|31214.6|31194.6|31236.1|31173.4|31236.1|31195.5|31201.5|31165|489
1582138800000|2020-02-19 19:00:00|31237.6|31174.9|31203.4|31183.4|31245.3|31190.9|31195.7|31163.8|639
1582139100000|2020-02-19 19:05:00|31203.8|31183.8|31202.3|31182.3|31204.2|31184.2|31196|31176|465
1582139400000|2020-02-19 19:10:00|31202.4|31182.4|31204.1|31184.1|31215.5|31195.5|31199.9|31179.9|513
1582139700000|2020-02-19 19:15:00|31204.2|31184.2|31203.7|31183.7|31209.7|31189.7|31201.5|31181.5|373
1582140000000|2020-02-19 19:20:00|31204.2|31184.2|31193.4|31173.4|31206|31186|31193.4|31173.4|353
1582140300000|2020-02-19 19:25:00|31193.2|31173.2|31190.7|31170.7|31196.5|31176.5|31190.1|31170.1|309
1582140600000|2020-02-19 19:30:00|31191.1|31171.1|31191.4|31171.4|31197.2|31177.2|31188.2|31168.2|314
1582140900000|2020-02-19 19:35:00|31191|31171|31191.5|31171.5|31196.8|31176.8|31187|31167|315
1582141200000|2020-02-19 19:40:00|31191.4|31171.4|31184.4|31164.4|31192.3|31172.3|31183.8|31163.8|368
1582141500000|2020-02-19 19:45:00|31184.7|31164.7|31184.2|31164.2|31190.7|31170.7|31182.9|31162.9|525
1582141800000|2020-02-19 19:50:00|31184.5|31164.5|31189.3|31169.3|31190.9|31170.9|31184.1|31164.1|354
1582142100000|2020-02-19 19:55:00|31189.2|31169.2|31193.9|31173.9|31194.7|31174.7|31189|31169|411
1582142400000|2020-02-19 20:00:00|31193.6|31173.6|31183.2|31163.2|31195|31175|31181.9|31161.9|463
1582142700000|2020-02-19 20:05:00|31183.4|31163.4|31177.7|31157.7|31186.5|31166.5|31177.1|31157.1|442
1582143000000|2020-02-19 20:10:00|31177.8|31157.8|31176|31156|31178.9|31158.9|31172.2|31152.2|471
1582143300000|2020-02-19 20:15:00|31176.1|31156.1|31168.3|31148.3|31177.8|31157.8|31165.1|31145.1|463
1582143600000|2020-02-19 20:20:00|31167.9|31147.9|31166.8|31146.8|31170.6|31150.6|31164.7|31144.7|449
1582143900000|2020-02-19 20:25:00|31166.7|31146.7|31171.1|31151.1|31175|31155|31165.4|31145.4|405
1582144200000|2020-02-19 20:30:00|31171|31151|31173.3|31153.3|31175.8|31155.8|31168.1|31148.1|386
1582144500000|2020-02-19 20:35:00|31173.8|31153.8|31168.7|31148.7|31175.4|31155.4|31167.3|31147.3|454
1582144800000|2020-02-19 20:40:00|31168.9|31148.9|31167.1|31147.1|31172.9|31152.9|31166.7|31146.7|400
1582145100000|2020-02-19 20:45:00|31166.9|31146.9|31164.1|31144.1|31171|31151|31161.7|31141.7|473
1582145400000|2020-02-19 20:50:00|31164.2|31144.2|31167.2|31147.2|31169.3|31149.3|31163.3|31143.3|382
1582145700000|2020-02-19 20:55:00|31167.4|31147.4|31180.2|31130.2|31204.9|31153|31161.1|31130|564
1582146000000|2020-02-19 21:00:00|31179.9|31129.9|31192.7|31142.7|31194.2|31155.5|31173|31129.9|742
1582146300000|2020-02-19 21:05:00|31192.5|31142.5|31191.4|31141.4|31193.9|31158.6|31172|31132.9|575
1582146600000|2020-02-19 21:10:00|31191.6|31141.6|31191|31141|31194.1|31159.7|31173.4|31138.4|521
1582146900000|2020-02-19 21:15:00|31191.3|31141.3|31193.3|31143.3|31197.6|31162.4|31179.3|31139.4|313
1582147200000|2020-02-19 21:20:00|31192.3|31142.3|31185.8|31135.8|31195.7|31158.4|31178.4|31134.7|403
1582147500000|2020-02-19 21:25:00|31187.7|31137.7|31190.2|31140.2|31194.3|31153.6|31172.4|31136.5|488
1582147800000|2020-02-19 21:30:00|31191.8|31141.8|31191.7|31141.7|31198.5|31148.5|31187|31137|350
1582148100000|2020-02-19 21:35:00|31190.1|31140.1|31190.8|31140.8|31192.7|31156.2|31173.5|31138.2|276
1582148400000|2020-02-19 21:40:00|31190.4|31140.4|31194.9|31144.9|31200.5|31155.8|31175.6|31138.7|264
1582148700000|2020-02-19 21:45:00|31194.7|31144.7|31196.2|31146.2|31199.8|31149.8|31194|31144|306
1582149000000|2020-02-19 21:50:00|31196|31146|31200.8|31150.8|31202.6|31152.6|31192.1|31141.7|352
1582149300000|2020-02-19 21:55:00|31203.3|31153.3|31212|31158.1|31212|31159.2|31197|31138|353
1582149600000|2020-02-19 22:00:00|31218.6|31159.4|31212.5|31155.9|31225|31167.3|31212.2|31155|94
1582149900000|2020-02-19 22:05:00|31217.3|31152|31221.1|31155.9|31236.1|31160.3|31210|31141|218
1582150200000|2020-02-19 22:10:00|31220.8|31156.2|31222.8|31145.7|31235|31160.3|31211.6|31136.9|280
1582150500000|2020-02-19 22:15:00|31222.4|31146.5|31218.3|31153.4|31231.3|31160.7|31214.5|31142.8|350
1582150800000|2020-02-19 22:20:00|31218.1|31153.7|31217.9|31150.5|31226|31157.4|31213.1|31143.4|346
1582151100000|2020-02-19 22:25:00|31216.6|31149.7|31215.1|31152.3|31221.9|31159.6|31209.6|31144.5|294
1582151400000|2020-02-19 22:30:00|31215.5|31151.9|31211.9|31158.8|31219.1|31158.8|31210.5|31147.7|385
1582151700000|2020-02-19 22:35:00|31213.9|31157.5|31213|31153.9|31221.6|31162.3|31210.5|31149.1|338
1582152000000|2020-02-19 22:40:00|31213.5|31149.6|31205.4|31155.4|31217.9|31158.8|31204.5|31146.8|356
1582152300000|2020-02-19 22:45:00|31207.2|31147.1|31211.5|31151.8|31217.6|31156.7|31206.7|31145|399
1582152600000|2020-02-19 22:50:00|31212|31152|31210.5|31144.9|31222.3|31153|31210|31142.7|353
1582152900000|2020-02-19 22:55:00|31211.2|31143.3|31211.8|31150.5|31220|31152.7|31206.1|31142.4|377
1582153200000|2020-02-19 23:00:00|31211.6|31151.2|31208|31158|31212.4|31159.5|31205.4|31148|350
1582153500000|2020-02-19 23:05:00|31208.2|31158.2|31204.9|31154.9|31210.1|31159.5|31203.3|31153.3|197
1582153800000|2020-02-19 23:10:00|31205|31155|31201.8|31151.8|31205.7|31155.7|31200.4|31150.4|206
1582154100000|2020-02-19 23:15:00|31201.5|31151.5|31201.4|31151.4|31206.4|31156.4|31201.2|31151.2|198
1582154400000|2020-02-19 23:20:00|31203.9|31153.9|31205.1|31155.1|31207|31157|31201.3|31151.3|192
1582154700000|2020-02-19 23:25:00|31203.4|31153.4|31207.6|31157.6|31209.8|31159.8|31201.2|31151.2|190
1582155000000|2020-02-19 23:30:00|31207.8|31157.8|31209.2|31159.2|31211.6|31161.6|31203.8|31152.4|197
1582155300000|2020-02-19 23:35:00|31209.4|31159.4|31209.2|31159.2|31211|31161|31203.6|31151.9|200
1582155600000|2020-02-19 23:40:00|31206|31156|31207.7|31157.7|31211.1|31161.1|31204|31154|192
1582155900000|2020-02-19 23:45:00|31207.6|31157.6|31206.2|31156.2|31212|31162|31201.8|31151.8|222
1582156200000|2020-02-19 23:50:00|31206.4|31156.4|31196.4|31146.4|31209.8|31158.2|31194.3|31143.8|312
1582156500000|2020-02-19 23:55:00|31196|31146|31199.3|31149.3|31202.2|31152.2|31186|31136|256
1582156800000|2020-02-20 00:00:00|31204.2|31154.2|31207.4|31157.4|31212.7|31162.7|31197.7|31144|546
1582157100000|2020-02-20 00:05:00|31210|31160|31201.7|31151.7|31211.5|31161.5|31199.8|31149.8|500
1582157400000|2020-02-20 00:10:00|31201.5|31151.5|31190.7|31140.7|31202.5|31152.5|31186.3|31136.3|512
1582157700000|2020-02-20 00:15:00|31190.8|31140.8|31176.5|31126.5|31198|31148|31173.7|31123.7|669
1582158000000|2020-02-20 00:20:00|31176.6|31126.6|31184|31134|31185.7|31135.7|31170.4|31120.4|454
1582158300000|2020-02-20 00:25:00|31185.6|31135.6|31199.5|31149.5|31205.3|31152.6|31179.6|31129.6|362
1582158600000|2020-02-20 00:30:00|31199.6|31149.6|31188.6|31138.6|31203|31152.3|31185.2|31135.2|564
1582158900000|2020-02-20 00:35:00|31188.8|31138.8|31189.8|31139.8|31192|31142|31183.5|31133.5|427
1582159200000|2020-02-20 00:40:00|31190.7|31140.7|31188.9|31138.9|31191.8|31153.9|31173|31132.9|413
1582159500000|2020-02-20 00:45:00|31189|31139|31189.4|31139.4|31193.1|31143.1|31188|31138|313
1582159800000|2020-02-20 00:50:00|31189.1|31139.1|31187.9|31137.9|31194.4|31156.5|31176.5|31136.4|346
1582160100000|2020-02-20 00:55:00|31188.2|31138.2|31189.2|31139.2|31189.9|31154.6|31174.6|31134.5|431
1582160400000|2020-02-20 01:00:00|31189.7|31139.7|31187.2|31137.2|31189.7|31152.4|31172.4|31133.6|360
1582160700000|2020-02-20 01:05:00|31187.1|31137.1|31186|31136|31188.5|31138.5|31183|31133|337
1582161000000|2020-02-20 01:10:00|31186.1|31136.1|31195.5|31145.5|31195.8|31145.8|31184.8|31134.8|391
1582161300000|2020-02-20 01:15:00|31195.6|31145.6|31194.5|31144.5|31198.4|31148.4|31189.6|31139.6|374
1582161600000|2020-02-20 01:20:00|31194.4|31144.4|31202.3|31152.3|31205.2|31155.2|31192.4|31142.4|440
1582161900000|2020-02-20 01:25:00|31202.2|31152.2|31204.1|31154.1|31206.8|31171.5|31191.1|31152.2|354
1582162200000|2020-02-20 01:30:00|31204.4|31154.4|31210.3|31160.3|31214|31164|31197.6|31147.6|491
1582162500000|2020-02-20 01:35:00|31210|31160|31210.1|31160.1|31218.3|31179|31199|31156.2|492
1582162800000|2020-02-20 01:40:00|31210.5|31160.5|31219|31169|31221.3|31178.5|31197.4|31157.3|489
1582163100000|2020-02-20 01:45:00|31219.7|31169.7|31213.9|31163.9|31220|31170|31211.8|31161.8|430
1582163400000|2020-02-20 01:50:00|31213.1|31163.1|31226.6|31176.6|31228.2|31178.2|31211.4|31161.4|504
1582163700000|2020-02-20 01:55:00|31226.5|31176.5|31224.7|31174.7|31231.7|31191|31211|31168.6|576
1582164000000|2020-02-20 02:00:00|31224.8|31174.8|31217.6|31167.6|31226.8|31182.8|31202.8|31163|532
1582164300000|2020-02-20 02:05:00|31218|31168|31221.6|31171.6|31224.6|31174.6|31213.4|31163.4|475
1582164600000|2020-02-20 02:10:00|31220.5|31170.5|31225.5|31175.5|31228.5|31178.5|31214.1|31164.1|445
1582164900000|2020-02-20 02:15:00|31225.4|31175.4|31227.7|31177.7|31229.6|31187.8|31207.8|31168|430
1582165200000|2020-02-20 02:20:00|31227.3|31177.3|31224|31174|31243.1|31193.1|31212.4|31162.4|500
1582165500000|2020-02-20 02:25:00|31224.2|31174.2|31222.1|31172.1|31240.6|31190.6|31203.3|31153.3|507
1582165800000|2020-02-20 02:30:00|31221.6|31171.6|31227.4|31177.4|31237.7|31187.7|31202.6|31152.6|580
1582166100000|2020-02-20 02:35:00|31229.6|31179.1|31219|31169|31233|31180.2|31211.2|31161.2|655
1582166400000|2020-02-20 02:40:00|31218.6|31168.6|31237.5|31187.5|31249.9|31187.7|31209.9|31159.9|568
1582166700000|2020-02-20 02:45:00|31237.3|31187.3|31234|31184|31244.8|31192.7|31231.6|31178.5|640
1582167000000|2020-02-20 02:50:00|31235.5|31185.5|31239.9|31189.9|31246.9|31196.9|31232.8|31177|528
1582167300000|2020-02-20 02:55:00|31240.6|31190.6|31250|31200|31250.4|31200.4|31238|31188|461
1582167600000|2020-02-20 03:00:00|31249.9|31199.9|31241.7|31191.7|31260|31210|31236|31184.4|480
1582167900000|2020-02-20 03:05:00|31242.8|31190.9|31232.8|31182.8|31244.1|31192|31227.6|31174.3|540
1582168200000|2020-02-20 03:10:00|31232.9|31182.9|31226.3|31176.3|31234.6|31184.6|31226.3|31176.3|366
1582168500000|2020-02-20 03:15:00|31226.2|31176.2|31225.1|31175.1|31229.8|31179.8|31217.8|31167.8|437
1582168800000|2020-02-20 03:20:00|31225.6|31175.6|31226.2|31176.2|31230.4|31179.2|31223.1|31170.3|370
1582169100000|2020-02-20 03:25:00|31224.5|31174.5|31228.6|31178.6|31236.3|31186.3|31224.5|31174.5|494
1582169400000|2020-02-20 03:30:00|31229|31179|31231|31181|31234.3|31184.3|31223.4|31173.4|435
1582169700000|2020-02-20 03:35:00|31230.8|31180.8|31232|31182|31239.4|31185.1|31222.8|31172.8|348
1582170000000|2020-02-20 03:40:00|31232.4|31182.4|31231.9|31181.9|31235|31182.8|31223|31173|333
1582170300000|2020-02-20 03:45:00|31232.2|31182.2|31230.3|31180.3|31234.7|31183|31225.6|31175.6|272
1582170600000|2020-02-20 03:50:00|31229|31179|31231.1|31181.1|31240|31184.2|31226.9|31175.6|272
1582170900000|2020-02-20 03:55:00|31230.8|31180.8|31231.3|31181.3|31237.6|31184.4|31229.2|31176.5|278
1582171200000|2020-02-20 04:00:00|31233.9|31183.9|31239|31187.4|31247.9|31191.4|31230.8|31175.6|385
1582171500000|2020-02-20 04:05:00|31236.7|31184.2|31238.9|31188.9|31243.4|31192.3|31233.6|31181.2|341
1582171800000|2020-02-20 04:10:00|31238.8|31188.8|31242|31187.1|31251.4|31192.6|31235.3|31175.3|255
1582172100000|2020-02-20 04:15:00|31241.1|31190.1|31236.5|31186.5|31247.6|31192.8|31235.4|31178.8|286
1582172400000|2020-02-20 04:20:00|31243.4|31193.4|31241.1|31191.1|31246.5|31193.4|31234.3|31178.1|270
1582172700000|2020-02-20 04:25:00|31240.5|31185.4|31240.3|31184.6|31249.3|31192.3|31237.8|31172.1|261
1582173000000|2020-02-20 04:30:00|31243.3|31180.8|31241.8|31189|31246.2|31191.7|31237.4|31179.7|315
1582173300000|2020-02-20 04:35:00|31242.1|31190.1|31239.4|31186.9|31248.6|31193.6|31237.4|31171.6|312
1582173600000|2020-02-20 04:40:00|31240.6|31185.4|31235.8|31185.8|31246.5|31192|31232.1|31173.5|271
1582173900000|2020-02-20 04:45:00|31235.6|31185.6|31235.8|31185.8|31248.4|31188.6|31233|31171.6|332
1582174200000|2020-02-20 04:50:00|31236|31186|31235.3|31185.3|31239.9|31188.2|31234|31180.8|202
1582174500000|2020-02-20 04:55:00|31234.9|31184.9|31231.7|31181.7|31239.9|31187.4|31228.7|31176.2|267
1582174800000|2020-02-20 05:00:00|31233.9|31183.9|31228.4|31178.4|31235.6|31183.9|31228|31175.1|248
1582175100000|2020-02-20 05:05:00|31228.8|31178.8|31231.6|31181.6|31237.5|31183.3|31228.3|31175.1|231
1582175400000|2020-02-20 05:10:00|31231.7|31181.7|31230.9|31180.9|31235.1|31184.2|31229.9|31176.1|217
1582175700000|2020-02-20 05:15:00|31231|31181|31234.3|31184.3|31239.6|31185.2|31230.2|31176.1|254
1582176000000|2020-02-20 05:20:00|31233.8|31183.8|31233.6|31183.6|31238.9|31186.3|31231.3|31179.4|237
1582176300000|2020-02-20 05:25:00|31234.4|31184.4|31236.7|31185.5|31244.1|31190.9|31233.2|31176.9|239
1582176600000|2020-02-20 05:30:00|31236.3|31186.3|31236.4|31186.4|31239.6|31189.4|31233.5|31180.4|212
1582176900000|2020-02-20 05:35:00|31236.7|31186.7|31235.4|31185.4|31241.8|31189.4|31234.1|31179.3|216
1582177200000|2020-02-20 05:40:00|31235.8|31185.8|31235.8|31185.8|31239.7|31188.5|31233.5|31180.5|202
1582177500000|2020-02-20 05:45:00|31236.3|31186.3|31232.9|31182.9|31239.5|31187.2|31232|31180.1|222
1582177800000|2020-02-20 05:50:00|31232|31182|31233.3|31181.7|31240.4|31185.2|31232|31176.9|180
1582178100000|2020-02-20 05:55:00|31233|31183|31241.4|31189.9|31242.4|31189.9|31233|31180.2|284
1582178400000|2020-02-20 06:00:00|31239.6|31191.4|31242.2|31186.5|31257.4|31207.4|31233.7|31180.6|479
1582178700000|2020-02-20 06:05:00|31242.7|31186|31240.2|31186.8|31243.5|31192.5|31238.3|31182.5|368
1582179000000|2020-02-20 06:10:00|31239.7|31187.4|31241.5|31186.2|31244.3|31189.5|31237.8|31182.6|389
1582179300000|2020-02-20 06:15:00|31241.7|31186|31245.1|31187.6|31246.1|31193.7|31239.2|31182.8|514
1582179600000|2020-02-20 06:20:00|31244.3|31190.2|31246.8|31194.9|31250.9|31197|31243.7|31188.8|397
1582179900000|2020-02-20 06:25:00|31247.5|31193.5|31252.9|31198.7|31262.5|31212.5|31230.2|31180.2|523
1582180200000|2020-02-20 06:30:00|31252.8|31199.3|31252.7|31199.7|31255.1|31205.1|31250.2|31192.3|541
1582180500000|2020-02-20 06:35:00|31254.6|31197.3|31243.2|31193.2|31257.8|31206.3|31239|31189|501
1582180800000|2020-02-20 06:40:00|31242.6|31192.6|31253.4|31203.4|31255.8|31205.8|31240.5|31190.5|434
1582181100000|2020-02-20 06:45:00|31254.9|31204.9|31255.7|31205.7|31257.1|31206.8|31249.6|31199.2|448
1582181400000|2020-02-20 06:50:00|31255.5|31205.2|31259.2|31207.8|31265.4|31215.4|31254|31202.5|534
1582181700000|2020-02-20 06:55:00|31259.6|31207.5|31242.8|31192.8|31263.4|31212.5|31237.9|31187.9|484
1582182000000|2020-02-20 07:00:00|31243.3|31193.3|31244.2|31194.2|31256.2|31206.2|31239.3|31189.3|686
1582182300000|2020-02-20 07:05:00|31244.4|31194.4|31254.6|31204.6|31259.7|31209.7|31244.3|31194.3|586
1582182600000|2020-02-20 07:10:00|31254.9|31204.9|31253.8|31203.8|31258|31208|31250.7|31200.7|517
1582182900000|2020-02-20 07:15:00|31254.1|31204.1|31260|31210|31262.1|31223.9|31243.9|31204.1|756
1582183200000|2020-02-20 07:20:00|31260.2|31210.2|31280.6|31230.6|31292.8|31251|31244|31209.4|848
1582183500000|2020-02-20 07:25:00|31279.8|31229.8|31266.3|31246.3|31288.2|31254.1|31265.5|31229.8|665
1582183800000|2020-02-20 07:30:00|31266.2|31246.2|31263.9|31243.9|31271.1|31251.1|31262|31242|532
1582184100000|2020-02-20 07:35:00|31263.5|31243.5|31281.1|31231.1|31284.8|31250.1|31257.6|31226.5|661
1582184400000|2020-02-20 07:40:00|31280.9|31230.9|31253.8|31233.8|31282|31246.6|31250.8|31221.2|601
1582184700000|2020-02-20 07:45:00|31254.1|31234.1|31250.5|31230.5|31267.9|31242.3|31248.1|31209.9|554
1582185000000|2020-02-20 07:50:00|31250.6|31230.6|31260.2|31240.2|31261.8|31241.8|31249.7|31229.7|485
1582185300000|2020-02-20 07:55:00|31260|31240|31251.8|31231.8|31260.5|31240.5|31250.7|31230.7|458
1582185600000|2020-02-20 08:00:00|31251.2|31231.2|31244.9|31224.9|31256.7|31236.7|31239.8|31219.8|653
1582185900000|2020-02-20 08:05:00|31245|31225|31245.5|31225.5|31252.1|31232.1|31242.6|31222.6|440
1582186200000|2020-02-20 08:10:00|31245.6|31225.6|31250.2|31230.2|31253.5|31233.5|31244.4|31224.4|455
1582186500000|2020-02-20 08:15:00|31250.1|31230.1|31263.2|31243.2|31265.5|31245.5|31250.1|31230.1|603
1582186800000|2020-02-20 08:20:00|31264.8|31244.8|31267.5|31247.5|31284.6|31250.3|31257.4|31231.8|716
1582187100000|2020-02-20 08:25:00|31267.3|31247.3|31331|31311|31360.1|31323.8|31264.5|31242.3|884
1582187400000|2020-02-20 08:30:00|31330|31310|31313.1|31293.1|31343.7|31315.4|31312.5|31283.7|648
1582187700000|2020-02-20 08:35:00|31313.3|31293.3|31300.3|31250.3|31316.1|31296.1|31285.2|31246.5|626
1582188000000|2020-02-20 08:40:00|31300.7|31250.7|31267.6|31247.6|31304|31266.9|31263.5|31237|740
1582188300000|2020-02-20 08:45:00|31267.7|31247.7|31255.8|31235.8|31291.6|31253.5|31241.8|31211.8|727
1582188600000|2020-02-20 08:50:00|31255.3|31235.3|31277|31227|31281.9|31245.8|31250.5|31217.1|564
1582188900000|2020-02-20 08:55:00|31276.7|31226.7|31281.8|31231.8|31290.2|31265.1|31264|31226.3|576
1582189200000|2020-02-20 09:00:00|31281.6|31231.6|31268.8|31248.8|31282|31254.5|31263.8|31226.4|578
1582189500000|2020-02-20 09:05:00|31267.5|31247.5|31301.9|31281.9|31315.3|31285.5|31267.4|31235.9|592
1582189800000|2020-02-20 09:10:00|31302|31282|31308.5|31288.5|31325.1|31291.7|31290.7|31262.5|619
1582190100000|2020-02-20 09:15:00|31309.7|31289.7|31303.9|31253.9|31316.2|31290.3|31287.9|31253.4|546
1582190400000|2020-02-20 09:20:00|31304|31254|31280.7|31260.7|31306.9|31270.5|31278.3|31240.3|617
1582190700000|2020-02-20 09:25:00|31280.5|31260.5|31274.3|31254.3|31284.5|31264.5|31272.2|31252.2|656
1582191000000|2020-02-20 09:30:00|31274.5|31254.5|31280|31260|31280.8|31260.8|31274.3|31254.3|631
1582191300000|2020-02-20 09:35:00|31279.8|31259.8|31269.4|31249.4|31283.1|31263.1|31269.2|31249.2|497
1582191600000|2020-02-20 09:40:00|31269.5|31249.5|31265.2|31245.2|31273.8|31253.8|31263.2|31243.2|590
1582191900000|2020-02-20 09:45:00|31265.6|31245.6|31269.9|31249.9|31272.2|31252.2|31264.4|31244.4|443
1582192200000|2020-02-20 09:50:00|31269.7|31249.7|31279.4|31259.4|31282.7|31262.7|31263|31243|562
1582192500000|2020-02-20 09:55:00|31279.3|31259.3|31291.2|31271.2|31303.9|31277.2|31278|31252.9|590
1582192800000|2020-02-20 10:00:00|31291.3|31271.3|31314|31294|31318.6|31298.6|31287|31267|548
1582193100000|2020-02-20 10:05:00|31314.9|31294.9|31327|31307|31331|31311|31314.8|31294.8|606
1582193400000|2020-02-20 10:10:00|31326.8|31306.8|31324.5|31304.5|31332|31312|31321.1|31301.1|468
1582193700000|2020-02-20 10:15:00|31324.6|31304.6|31332.2|31312.2|31336.7|31316.7|31324|31304|513
1582194000000|2020-02-20 10:20:00|31332.8|31312.8|31338.6|31318.6|31346.4|31326.4|31332.8|31312.8|562
1582194300000|2020-02-20 10:25:00|31341.1|31321.1|31342.1|31322.1|31343.9|31323.9|31332.9|31312.9|541
1582194600000|2020-02-20 10:30:00|31342.3|31322.3|31331.4|31311.4|31345.7|31325.7|31328.6|31308.6|621
1582194900000|2020-02-20 10:35:00|31331.3|31311.3|31326.1|31306.1|31334.2|31314.2|31317.6|31297.6|538
1582195200000|2020-02-20 10:40:00|31326.3|31306.3|31329.2|31309.2|31334.9|31314.9|31321|31301|571
1582195500000|2020-02-20 10:45:00|31329.3|31309.3|31322.4|31302.4|31332.7|31312.7|31317.6|31297.6|472
1582195800000|2020-02-20 10:50:00|31322.5|31302.5|31331.8|31311.8|31332|31312|31314|31294|575
1582196100000|2020-02-20 10:55:00|31331.6|31311.6|31330.2|31310.2|31338.6|31318.6|31329.9|31309.9|467
1582196400000|2020-02-20 11:00:00|31330.5|31310.5|31308.8|31288.8|31331.1|31311.1|31302.6|31282.6|544
1582196700000|2020-02-20 11:05:00|31308.9|31288.9|31302.2|31282.2|31309.6|31289.6|31298.2|31278.2|483
1582197000000|2020-02-20 11:10:00|31302.3|31282.3|31328.5|31308.5|31335.7|31315.7|31300.5|31280.5|661
1582197300000|2020-02-20 11:15:00|31329.4|31309.4|31341.4|31321.4|31341.6|31321.6|31329.2|31309.2|638
1582197600000|2020-02-20 11:20:00|31341.2|31321.2|31341.1|31321.1|31346.9|31326.9|31338.7|31318.7|497
1582197900000|2020-02-20 11:25:00|31341.2|31321.2|31336|31316|31348.9|31328.9|31335.9|31315.9|491
1582198200000|2020-02-20 11:30:00|31335.9|31315.9|31341.3|31321.3|31343|31323|31333.6|31313.6|544
1582198500000|2020-02-20 11:35:00|31343.3|31323.3|31344.1|31324.1|31351.2|31331.2|31342.5|31322.5|580
1582198800000|2020-02-20 11:40:00|31344|31324|31334.1|31314.1|31348.8|31328.8|31334.1|31314.1|582
1582199100000|2020-02-20 11:45:00|31334.3|31314.3|31330.1|31310.1|31339.8|31319.8|31328.4|31308.4|628
1582199400000|2020-02-20 11:50:00|31329.9|31309.9|31325.9|31305.9|31338|31318|31322.5|31302.5|588
1582199700000|2020-02-20 11:55:00|31323.7|31303.7|31320.4|31300.4|31330.7|31310.7|31316.6|31296.6|721
1582200000000|2020-02-20 12:00:00|31320.6|31300.6|31332.3|31312.3|31334.4|31314.4|31317.9|31297.9|694
1582200300000|2020-02-20 12:05:00|31333.6|31313.6|31334.8|31314.8|31337.1|31317.1|31327.5|31307.5|517
1582200600000|2020-02-20 12:10:00|31335|31315|31328.7|31308.7|31336.4|31316.4|31325.1|31305.1|449
1582200900000|2020-02-20 12:15:00|31329.2|31309.2|31333|31313|31334.2|31314.2|31327.4|31307.4|420
1582201200000|2020-02-20 12:20:00|31332.9|31312.9|31331|31311|31333.7|31313.7|31321.7|31301.7|428
1582201500000|2020-02-20 12:25:00|31331.1|31311.1|31336.8|31316.8|31338.5|31318.5|31322.1|31302.1|580
1582201800000|2020-02-20 12:30:00|31336.6|31316.6|31350.8|31330.8|31352.7|31332.7|31332.7|31312.7|671
1582202100000|2020-02-20 12:35:00|31350.9|31330.9|31347.2|31327.2|31351.7|31331.7|31342.8|31322.8|448
1582202400000|2020-02-20 12:40:00|31347.1|31327.1|31334.7|31314.7|31347.7|31327.7|31333.7|31313.7|516
1582202700000|2020-02-20 12:45:00|31335|31315|31339.9|31319.9|31343.7|31323.7|31326.7|31306.7|558
1582203000000|2020-02-20 12:50:00|31339.8|31319.8|31336.3|31316.3|31346.9|31326.9|31333.6|31313.6|578
1582203300000|2020-02-20 12:55:00|31336.5|31316.5|31342.8|31322.8|31343.1|31323.1|31329.1|31309.1|557
1582203600000|2020-02-20 13:00:00|31342.7|31322.7|31336.4|31316.4|31345.6|31325.6|31336.2|31316.2|576
1582203900000|2020-02-20 13:05:00|31335.8|31315.8|31334.3|31314.3|31338.5|31318.5|31324|31304|445
1582204200000|2020-02-20 13:10:00|31334.7|31314.7|31332.8|31312.8|31337.1|31317.1|31331.3|31311.3|493
1582204500000|2020-02-20 13:15:00|31333.1|31313.1|31328.7|31308.7|31339.9|31319.9|31326.1|31306.1|502
1582204800000|2020-02-20 13:20:00|31327.9|31307.9|31303.1|31283.1|31329.8|31309.8|31298.3|31278.3|674
1582205100000|2020-02-20 13:25:00|31302.7|31282.7|31300.5|31250.5|31309|31286.1|31268.6|31241.6|770
1582205400000|2020-02-20 13:30:00|31297.4|31247.4|31297.5|31277.5|31319.2|31279.5|31291.3|31247.4|740
1582205700000|2020-02-20 13:35:00|31297.6|31277.6|31315.8|31295.8|31326.8|31297.5|31280.5|31260.5|923
1582206000000|2020-02-20 13:40:00|31317.3|31297.3|31326.4|31306.4|31329.5|31309.5|31314.1|31294.1|742
1582206300000|2020-02-20 13:45:00|31325.9|31305.9|31337.2|31317.2|31337.3|31317.3|31323.6|31303.6|586
1582206600000|2020-02-20 13:50:00|31337.5|31317.5|31334.7|31314.7|31341.7|31321.7|31325.2|31305.2|685
1582206900000|2020-02-20 13:55:00|31335|31315|31317.6|31297.6|31338.6|31318.6|31316.9|31296.9|630
1582207200000|2020-02-20 14:00:00|31317.5|31297.5|31279.7|31229.7|31321.4|31301.4|31262|31227.4|923
1582207500000|2020-02-20 14:05:00|31279.5|31229.5|31247.8|31227.8|31279.5|31245.9|31242.7|31208.2|908
1582207800000|2020-02-20 14:10:00|31247.6|31227.6|31262.5|31242.5|31276.1|31245.6|31247.6|31211.1|678
1582208100000|2020-02-20 14:15:00|31262.3|31242.3|31272.7|31252.7|31285.1|31257.9|31261.5|31233.2|671
1582208400000|2020-02-20 14:20:00|31272.9|31252.9|31268.3|31248.3|31272.9|31252.9|31263.5|31243.5|571
1582208700000|2020-02-20 14:25:00|31268|31248|31257.7|31237.7|31269.6|31249.6|31257.1|31237.1|484
1582209000000|2020-02-20 14:30:00|31257|31237|31242.6|31222.6|31261|31239.6|31240.5|31208|671
1582209300000|2020-02-20 14:35:00|31242.5|31222.5|31244.7|31194.7|31258.2|31238.2|31227.5|31193.3|885
1582209600000|2020-02-20 14:40:00|31244.5|31194.5|31240.8|31220.8|31250.4|31223|31216.9|31185.9|874
1582209900000|2020-02-20 14:45:00|31240.5|31220.5|31214.5|31194.5|31240.5|31220.5|31211.5|31191.5|884
1582210200000|2020-02-20 14:50:00|31214.9|31194.9|31207.8|31187.8|31222.1|31202.1|31196.9|31176.9|627
1582210500000|2020-02-20 14:55:00|31208.1|31188.1|31235.1|31185.1|31236.6|31201.1|31204.7|31183.3|701
1582210800000|2020-02-20 15:00:00|31234.3|31184.3|31226.5|31206.5|31236.2|31215.9|31209.6|31184.2|878
1582211100000|2020-02-20 15:05:00|31226.4|31206.4|31239.4|31219.4|31240.2|31220.2|31221.6|31201.6|728
1582211400000|2020-02-20 15:10:00|31239.3|31219.3|31231.8|31211.8|31240.1|31220.1|31228|31208|581
1582211700000|2020-02-20 15:15:00|31231.7|31211.7|31235|31215|31240|31220|31229.8|31209.8|575
1582212000000|2020-02-20 15:20:00|31235.1|31215.1|31251.5|31231.5|31253.3|31233.3|31232.2|31212.2|646
1582212300000|2020-02-20 15:25:00|31251|31231|31240.3|31220.3|31252|31232|31239.9|31219.9|649
1582212600000|2020-02-20 15:30:00|31239.9|31219.9|31250.3|31230.3|31255.6|31235.6|31238.9|31218.9|734
1582212900000|2020-02-20 15:35:00|31250.1|31230.1|31277|31257|31277.2|31257.2|31247.2|31227.2|703
1582213200000|2020-02-20 15:40:00|31276.8|31256.8|31301.8|31281.8|31302.8|31282.8|31271.2|31251.2|650
1582213500000|2020-02-20 15:45:00|31302.1|31282.1|31312.5|31292.5|31315.9|31295.9|31299.8|31279.8|713
1582213800000|2020-02-20 15:50:00|31312.3|31292.3|31315.6|31295.6|31320.4|31300.4|31305.3|31285.3|632
1582214100000|2020-02-20 15:55:00|31316.8|31296.8|31310.7|31290.7|31322.7|31302.7|31302.8|31282.8|875
1582214400000|2020-02-20 16:00:00|31310.9|31290.9|31298.5|31278.5|31314.7|31294.7|31297|31277|920
1582214700000|2020-02-20 16:05:00|31298.6|31278.6|31300.6|31280.6|31306.6|31286.6|31295.7|31275.7|537
1582215000000|2020-02-20 16:10:00|31302.1|31282.1|31304.3|31284.3|31311.8|31291.8|31300.6|31280.6|629
1582215300000|2020-02-20 16:15:00|31304.4|31284.4|31317.1|31297.1|31318.5|31298.5|31303|31283|697
1582215600000|2020-02-20 16:20:00|31318.5|31298.5|31360.8|31340.8|31365.1|31345.1|31317|31297|752
1582215900000|2020-02-20 16:25:00|31361.7|31341.7|31382|31362|31399.6|31377.8|31357.7|31337.7|803
1582216200000|2020-02-20 16:30:00|31382.1|31362.1|31370.1|31350.1|31387.5|31367.5|31363.6|31343.6|1022
1582216500000|2020-02-20 16:35:00|31370.9|31350.9|31380.3|31360.3|31380.3|31360.3|31363.5|31343.5|871
1582216800000|2020-02-20 16:40:00|31380.2|31360.2|31368.5|31348.5|31380.2|31360.2|31360.2|31340.2|828
1582217100000|2020-02-20 16:45:00|31368.6|31348.6|31358.5|31338.5|31372.6|31352.6|31354.9|31334.9|798
1582217400000|2020-02-20 16:50:00|31358.7|31338.7|31344.2|31324.2|31363.1|31343.1|31338.9|31318.9|716
1582217700000|2020-02-20 16:55:00|31344.3|31324.3|31328.9|31308.9|31348.9|31328.9|31321.9|31301.9|599
1582218000000|2020-02-20 17:00:00|31329.3|31309.3|31311.8|31291.8|31330.5|31310.5|31306.1|31286.1|685
1582218300000|2020-02-20 17:05:00|31310.8|31290.8|31313|31293|31313.8|31293.8|31302.9|31282.9|524
1582218600000|2020-02-20 17:10:00|31312.9|31292.9|31312.2|31292.2|31318.3|31298.3|31309.7|31289.7|493
1582218900000|2020-02-20 17:15:00|31312.3|31292.3|31303|31283|31312.5|31292.5|31296.7|31276.7|479
1582219200000|2020-02-20 17:20:00|31302.6|31282.6|31299.4|31279.4|31306.3|31286.3|31298.7|31278.7|561
1582219500000|2020-02-20 17:25:00|31299.7|31279.7|31302.6|31282.6|31304.8|31284.8|31298|31278|459
1582219800000|2020-02-20 17:30:00|31302.8|31282.8|31313.1|31293.1|31313.1|31293.1|31301.5|31281.5|503
1582220100000|2020-02-20 17:35:00|31312.7|31292.7|31314|31294|31327.2|31307.2|31311.6|31291.6|574
1582220400000|2020-02-20 17:40:00|31314.2|31294.2|31311.3|31291.3|31318.8|31298.8|31310.7|31290.7|488
1582220700000|2020-02-20 17:45:00|31311.4|31291.4|31317.7|31297.7|31324.6|31304.6|31310.7|31290.7|658
1582221000000|2020-02-20 17:50:00|31319.1|31299.1|31319.7|31299.7|31321.4|31301.4|31314.3|31294.3|446
1582221300000|2020-02-20 17:55:00|31318.9|31298.9|31331.5|31311.5|31332.4|31312.4|31317.4|31297.4|555
1582221600000|2020-02-20 18:00:00|31331.6|31311.6|31330.7|31310.7|31332.7|31312.7|31325.8|31305.8|447
1582221900000|2020-02-20 18:05:00|31330.6|31310.6|31332.1|31312.1|31339.5|31319.5|31328.4|31308.4|484
1582222200000|2020-02-20 18:10:00|31332.3|31312.3|31332.9|31312.9|31337.2|31317.2|31331.6|31311.6|427
1582222500000|2020-02-20 18:15:00|31333.1|31313.1|31323.8|31303.8|31335.1|31315.1|31322.5|31302.5|468
1582222800000|2020-02-20 18:20:00|31323.7|31303.7|31324.1|31304.1|31333.1|31313.1|31322.7|31302.7|449
1582223100000|2020-02-20 18:25:00|31324.4|31304.4|31330.8|31310.8|31331|31311|31321.1|31301.1|362
1582223400000|2020-02-20 18:30:00|31330.6|31310.6|31331.5|31311.5|31333.8|31313.8|31328.1|31308.1|362
1582223700000|2020-02-20 18:35:00|31331.4|31311.4|31330.2|31310.2|31333.8|31313.8|31327.1|31307.1|362
1582224000000|2020-02-20 18:40:00|31330|31310|31331|31311|31336|31316|31328.8|31308.8|373
1582224300000|2020-02-20 18:45:00|31330.8|31310.8|31330.6|31310.6|31332.3|31312.3|31329.2|31309.2|370
1582224600000|2020-02-20 18:50:00|31330.4|31310.4|31337.5|31317.5|31338.2|31318.2|31326.5|31306.5|389
1582224900000|2020-02-20 18:55:00|31337.4|31317.4|31338.6|31318.6|31340.7|31320.7|31336.2|31316.2|388
1582225200000|2020-02-20 19:00:00|31338.8|31318.8|31339.8|31319.8|31341.5|31321.5|31335.3|31315.3|354
1582225500000|2020-02-20 19:05:00|31339.9|31319.9|31345.4|31325.4|31349.6|31329.6|31339.3|31319.3|439
1582225800000|2020-02-20 19:10:00|31345.6|31325.6|31345.8|31325.8|31347.3|31327.3|31342.6|31322.6|357
1582226100000|2020-02-20 19:15:00|31346.2|31326.2|31345.6|31325.6|31347.2|31327.2|31343.6|31323.6|335
1582226400000|2020-02-20 19:20:00|31345.7|31325.7|31344.8|31324.8|31348.7|31328.7|31343.2|31323.2|383
1582226700000|2020-02-20 19:25:00|31344.3|31324.3|31343.9|31323.9|31349.5|31329.5|31337.5|31317.5|490
1582227000000|2020-02-20 19:30:00|31343.8|31323.8|31346.9|31326.9|31352.7|31332.7|31341.1|31321.1|497
1582227300000|2020-02-20 19:35:00|31347|31327|31365|31345|31366.2|31346.2|31345.6|31325.6|422
1582227600000|2020-02-20 19:40:00|31365.2|31345.2|31356.7|31336.7|31378.5|31347.4|31350.8|31328.5|569
1582227900000|2020-02-20 19:45:00|31356.9|31336.9|31364|31344|31365.3|31345.3|31353.2|31333.2|373
1582228200000|2020-02-20 19:50:00|31363.9|31343.9|31362.3|31342.3|31364|31344|31354.7|31334.7|422
1582228500000|2020-02-20 19:55:00|31362.2|31342.2|31358.6|31338.6|31362.9|31342.9|31356.4|31336.4|341
1582228800000|2020-02-20 20:00:00|31358.1|31338.1|31359.2|31339.2|31361|31341|31354.4|31334.4|336
1582229100000|2020-02-20 20:05:00|31359.3|31339.3|31362.1|31342.1|31362.3|31342.3|31357.3|31337.3|240
1582229400000|2020-02-20 20:10:00|31361.1|31341.1|31373.2|31353.2|31393.8|31360.2|31355.8|31335.8|543
1582229700000|2020-02-20 20:15:00|31372.9|31352.9|31374.4|31354.4|31391.5|31356.4|31364.7|31341.5|629
1582230000000|2020-02-20 20:20:00|31374.2|31354.2|31378.2|31358.2|31382.1|31362.1|31374|31354|511
1582230300000|2020-02-20 20:25:00|31378.3|31358.3|31376.2|31356.2|31378.3|31358.3|31372.6|31352.6|292
1582230600000|2020-02-20 20:30:00|31376.1|31356.1|31383.9|31333.9|31391.3|31359.2|31367.6|31333.9|476
1582230900000|2020-02-20 20:35:00|31370.1|31350.1|31373.6|31353.6|31389.3|31356.6|31369.1|31338.2|328
1582231200000|2020-02-20 20:40:00|31373.5|31353.5|31373.5|31353.5|31375.6|31355.6|31372.3|31352.3|283
1582231500000|2020-02-20 20:45:00|31373.7|31353.7|31369.8|31349.8|31385.3|31356|31366.3|31335.3|514
1582231800000|2020-02-20 20:50:00|31369.9|31349.9|31369.3|31349.3|31386.8|31352.2|31365|31333.2|479
1582232100000|2020-02-20 20:55:00|31369.4|31349.4|31360.9|31340.9|31389.3|31355.9|31359.8|31331.6|665
1582232400000|2020-02-20 21:00:00|31360.7|31340.7|31362.4|31342.4|31381.8|31348.7|31360.7|31330.3|455
1582232700000|2020-02-20 21:05:00|31362.5|31342.5|31362|31342|31380.1|31349.2|31358.2|31323.6|380
1582233000000|2020-02-20 21:10:00|31361.1|31341.1|31380.5|31330.5|31380.5|31344.8|31357.9|31324.9|337
1582233300000|2020-02-20 21:15:00|31380.2|31330.2|31370.6|31350.6|31387.5|31351.1|31365.4|31327.9|297
1582233600000|2020-02-20 21:20:00|31384.2|31334.2|31374|31354|31388.8|31354.7|31369.3|31334|315
1582233900000|2020-02-20 21:25:00|31372.7|31352.7|31388.3|31338.3|31391.8|31354.8|31371.8|31336.7|337
1582234200000|2020-02-20 21:30:00|31387.6|31337.6|31388.1|31338.1|31390.6|31355.2|31373.8|31336.1|399
1582234500000|2020-02-20 21:35:00|31387.8|31337.8|31387.6|31337.6|31391.9|31355|31372|31335.2|255
1582234800000|2020-02-20 21:40:00|31387.7|31337.7|31387.9|31337.9|31392.7|31359.2|31372.6|31335.5|270
1582235100000|2020-02-20 21:45:00|31388|31338|31387.3|31337.3|31394.6|31355.9|31375.7|31336.1|318
1582235400000|2020-02-20 21:50:00|31387.6|31337.6|31395.4|31345.4|31397.7|31355.6|31375.6|31334.1|364
1582235700000|2020-02-20 21:55:00|31394.8|31344.8|31394.9|31344.5|31407.2|31354.1|31393.8|31337.3|564
1582236000000|2020-02-20 22:00:00|31394.7|31344.3|31393.5|31343.5|31398.4|31346.1|31393|31341.8|45
1582236300000|2020-02-20 22:05:00|31402|31326|31399.1|31339|31414.6|31345.6|31392.6|31322.8|173
1582236600000|2020-02-20 22:10:00|31398.3|31338.2|31401.4|31333.4|31409.7|31346.1|31391.3|31325.8|224
1582236900000|2020-02-20 22:15:00|31394.9|31334|31391.6|31314|31401.9|31344.1|31386.9|31302.3|402
1582237200000|2020-02-20 22:20:00|31392.2|31311.2|31391.1|31310.8|31396.9|31317.4|31384.8|31305.2|397
1582237500000|2020-02-20 22:25:00|31386.4|31309.6|31393.4|31313.3|31398.5|31318.9|31383.8|31283.9|419
1582237800000|2020-02-20 22:30:00|31391.8|31307|31388|31309.9|31396.1|31318.6|31383.1|31283.1|547
1582238100000|2020-02-20 22:35:00|31387.7|31310.3|31385.8|31314|31390.7|31319|31380.2|31308.1|360
1582238400000|2020-02-20 22:40:00|31386.8|31313.5|31384.3|31304.2|31394|31317.9|31377.1|31291.9|386
1582238700000|2020-02-20 22:45:00|31385.7|31302.9|31388.2|31313.1|31393.4|31317.8|31375.6|31297.8|393
1582239000000|2020-02-20 22:50:00|31381.7|31317.1|31384|31313.4|31392.8|31317.5|31377.4|31304.5|325
1582239300000|2020-02-20 22:55:00|31383.9|31314.2|31379.3|31309.3|31390|31315.2|31378.2|31301.9|405
1582239600000|2020-02-20 23:00:00|31376.6|31317.1|31378.8|31321.4|31387.3|31324.8|31372.1|31310.4|431
1582239900000|2020-02-20 23:05:00|31379.9|31318.5|31383.2|31333.2|31385.9|31335.9|31372.7|31315.7|590
1582240200000|2020-02-20 23:10:00|31383.3|31333.3|31380.7|31330.7|31384.6|31334.6|31377.9|31327.9|217
1582240500000|2020-02-20 23:15:00|31380.4|31330.4|31376.1|31319.1|31384.8|31334.8|31368|31305.6|412
1582240800000|2020-02-20 23:20:00|31375.9|31318.9|31371.7|31321.7|31378.2|31323.9|31368.4|31312.2|543
1582241100000|2020-02-20 23:25:00|31372.1|31322.1|31381.2|31331.2|31383.6|31333.6|31370.5|31317.8|504
1582241400000|2020-02-20 23:30:00|31381|31331|31380|31330|31382|31332|31375.9|31325.9|208
1582241700000|2020-02-20 23:35:00|31380.5|31330.5|31385.7|31335.7|31389.9|31339.9|31375.5|31325.5|385
1582242000000|2020-02-20 23:40:00|31383.7|31333.7|31385|31335|31389.5|31339.5|31381.7|31331.7|284
1582242300000|2020-02-20 23:45:00|31382.4|31332.4|31385|31335|31389|31339|31382.4|31332.4|360
1582242600000|2020-02-20 23:50:00|31384.2|31334.2|31384.4|31334.4|31388.9|31338.9|31382.9|31332.9|241
1582242900000|2020-02-20 23:55:00|31384.7|31334.7|31386.5|31336.5|31389.5|31339.5|31384.4|31334.4|190
1582243200000|2020-02-21 00:00:00|31394|31330|31380.8|31330.8|31394|31339.6|31379.6|31329.6|399
1582243500000|2020-02-21 00:05:00|31383.4|31333.4|31378.6|31328.6|31385.3|31335.3|31378.2|31328.2|342
1582243800000|2020-02-21 00:10:00|31378.5|31328.5|31377|31327|31382.2|31332.2|31376.6|31326.6|220
1582244100000|2020-02-21 00:15:00|31376.5|31326.5|31380.5|31330.5|31382|31332|31375.6|31325.6|320
1582244400000|2020-02-21 00:20:00|31381.1|31331.1|31383.1|31333.1|31388.5|31338.5|31379|31329|330
1582244700000|2020-02-21 00:25:00|31383.6|31333.6|31386|31336|31390.9|31340.9|31382.6|31332.6|316
1582245000000|2020-02-21 00:30:00|31386.2|31336.2|31385.4|31335.4|31389.5|31339.5|31382.5|31332.5|237
1582245300000|2020-02-21 00:35:00|31385.8|31335.8|31387.3|31337.3|31390.5|31340.5|31384.3|31334.3|266
1582245600000|2020-02-21 00:40:00|31387.1|31337.1|31382|31332|31387.9|31337.9|31379.2|31329.2|343
1582245900000|2020-02-21 00:45:00|31381.7|31331.7|31384.1|31334.1|31384.5|31334.5|31379.9|31329.9|273
1582246200000|2020-02-21 00:50:00|31383.2|31333.2|31384.4|31334.4|31386.6|31336.6|31378.7|31328.7|393
1582246500000|2020-02-21 00:55:00|31383.9|31333.9|31380.7|31330.7|31387|31337|31378.2|31328.2|321
1582246800000|2020-02-21 01:00:00|31380.6|31330.6|31381.5|31331.5|31383.4|31333.4|31377.2|31326.6|408
1582247100000|2020-02-21 01:05:00|31381.9|31331.9|31375.6|31325.6|31383.1|31333.1|31373.3|31323.3|381
1582247400000|2020-02-21 01:10:00|31375.8|31325.8|31377.7|31327.7|31378.9|31328.9|31373.8|31323.8|403
1582247700000|2020-02-21 01:15:00|31377.3|31327.3|31375.6|31325.6|31378.7|31328.7|31373.7|31323.7|394
1582248000000|2020-02-21 01:20:00|31375.7|31325.7|31372.5|31322.5|31379.3|31329.3|31370.3|31320.3|407
1582248300000|2020-02-21 01:25:00|31372.3|31322.3|31373.4|31323.4|31375.6|31325.6|31371.8|31321.8|350
1582248600000|2020-02-21 01:30:00|31373.5|31323.5|31372|31322|31376.1|31326.1|31370.7|31320.7|368
1582248900000|2020-02-21 01:35:00|31372.3|31322.3|31372.2|31322.2|31374.6|31324.6|31368.8|31318.8|389
1582249200000|2020-02-21 01:40:00|31372.3|31322.3|31373.1|31323.1|31376.7|31326.7|31370.5|31320.5|267
1582249500000|2020-02-21 01:45:00|31373.3|31323.3|31371.2|31321.2|31377|31327|31371|31321|370
1582249800000|2020-02-21 01:50:00|31371.4|31321.4|31371|31321|31375.2|31325.2|31369.5|31319.5|337
1582250100000|2020-02-21 01:55:00|31371.1|31321.1|31371.7|31321.7|31374.4|31324.4|31369.9|31319.9|366
1582250400000|2020-02-21 02:00:00|31371.8|31321.8|31379.7|31329.7|31379.9|31329.9|31369.1|31319.1|375
1582250700000|2020-02-21 02:05:00|31379.8|31329.8|31378.9|31328.9|31383.5|31333.5|31375.9|31325.9|440
1582251000000|2020-02-21 02:10:00|31379.9|31329.9|31381|31331|31382.6|31332.6|31376.6|31326.6|436
1582251300000|2020-02-21 02:15:00|31380.9|31330.9|31377.3|31327.3|31382.4|31332.4|31370.9|31320.9|585
1582251600000|2020-02-21 02:20:00|31377.4|31327.4|31381.4|31331.4|31383|31333|31371.2|31321.2|503
1582251900000|2020-02-21 02:25:00|31380.2|31330.2|31385|31335|31386.5|31336.5|31376|31326|452
1582252200000|2020-02-21 02:30:00|31384.9|31334.9|31383.7|31333.7|31388.4|31338.4|31379.4|31329.4|498
1582252500000|2020-02-21 02:35:00|31383.3|31333.3|31380.8|31330.8|31384.4|31334.4|31375.8|31325.8|388
1582252800000|2020-02-21 02:40:00|31380.5|31330.5|31385.1|31335.1|31386.9|31336.9|31380.5|31330.5|316
1582253100000|2020-02-21 02:45:00|31384.6|31334.6|31388.3|31338.3|31391.2|31341.2|31383.9|31333.9|379
1582253400000|2020-02-21 02:50:00|31386.2|31336.2|31384.2|31334.2|31389.6|31339.6|31383.8|31333.8|390
1582253700000|2020-02-21 02:55:00|31384.8|31334.8|31381|31331|31388.5|31338.5|31380|31330|408
1582254000000|2020-02-21 03:00:00|31379.8|31329.8|31379.9|31329.9|31382.9|31332.9|31377.3|31327.3|394
1582254300000|2020-02-21 03:05:00|31379.4|31329.4|31374.3|31324.3|31381.2|31331.2|31372.2|31322.2|378
1582254600000|2020-02-21 03:10:00|31374.7|31324.7|31376|31326|31377.7|31327.7|31372.9|31322.9|327
1582254900000|2020-02-21 03:15:00|31375.8|31325.8|31381.5|31331.5|31381.9|31331.9|31374.6|31324.6|367
1582255200000|2020-02-21 03:20:00|31381.2|31331.2|31382.7|31332.7|31385|31335|31379.1|31329.1|389
1582255500000|2020-02-21 03:25:00|31381.7|31331.7|31383.5|31333.5|31385.2|31335.2|31378.2|31328.2|223
1582255800000|2020-02-21 03:30:00|31383.8|31333.8|31380.2|31330.2|31384.9|31334.9|31376.7|31326.7|269
1582256100000|2020-02-21 03:35:00|31381.7|31331.7|31380|31330|31383.2|31333.2|31377.8|31327.8|384
1582256400000|2020-02-21 03:40:00|31379.8|31329.8|31377.5|31327.5|31381.7|31331.7|31376|31326|447
1582256700000|2020-02-21 03:45:00|31377.2|31327.2|31378.1|31328.1|31383.1|31333.1|31374.5|31324.5|432
1582257000000|2020-02-21 03:50:00|31377.6|31327.6|31379.7|31329.7|31381.3|31331.3|31376.6|31326.6|387
1582257300000|2020-02-21 03:55:00|31379.8|31329.8|31374.5|31324.5|31382.1|31332.1|31374|31324|342
1582257600000|2020-02-21 04:00:00|31377.2|31327.2|31375.9|31325.9|31379|31329|31374.2|31324.2|387
1582257900000|2020-02-21 04:05:00|31375.2|31325.2|31372.8|31322.8|31378.9|31328.9|31372.2|31322.2|375
1582258200000|2020-02-21 04:10:00|31373|31323|31371|31321|31376.1|31326.1|31364.4|31314.4|488
1582258500000|2020-02-21 04:15:00|31370.6|31320.6|31370.2|31320.2|31374.6|31324.6|31369.1|31319.1|343
1582258800000|2020-02-21 04:20:00|31370.6|31320.6|31373.9|31323.9|31373.9|31323.9|31367.7|31317.7|346
1582259100000|2020-02-21 04:25:00|31373.6|31323.6|31368.7|31318.7|31374.9|31324.9|31367.5|31317.5|329
1582259400000|2020-02-21 04:30:00|31368|31318|31370.4|31320.4|31372.9|31322.9|31366.9|31316.9|278
1582259700000|2020-02-21 04:35:00|31370.5|31320.5|31369.7|31319.7|31373.8|31323.8|31366.7|31316.7|293
1582260000000|2020-02-21 04:40:00|31369.6|31319.6|31366|31316|31372.4|31322.4|31364.9|31314.9|344
1582260300000|2020-02-21 04:45:00|31365.9|31315.9|31365.3|31315.3|31368.3|31318.3|31363.4|31313.4|369
1582260600000|2020-02-21 04:50:00|31365|31315|31366.2|31316.2|31368.9|31318.9|31364|31314|343
1582260900000|2020-02-21 04:55:00|31366.3|31316.3|31362.1|31312.1|31367.7|31317.7|31360.9|31310.9|399
1582261200000|2020-02-21 05:00:00|31362|31312|31365.7|31315.7|31366.7|31316.7|31361.2|31311.2|359
1582261500000|2020-02-21 05:05:00|31365.5|31315.5|31349.5|31329.5|31367.2|31329.5|31349.5|31312.6|302
1582261800000|2020-02-21 05:10:00|31367.4|31317.4|31362.7|31312.7|31367.7|31317.7|31361|31311|233
1582262100000|2020-02-21 05:15:00|31362.9|31312.9|31368.5|31318.5|31368.7|31318.7|31361.5|31311.5|226
1582262400000|2020-02-21 05:20:00|31367.3|31317.3|31369.1|31319.1|31370.6|31332.5|31352.5|31313.8|200
1582262700000|2020-02-21 05:25:00|31369.5|31319.5|31369.3|31319.3|31370.5|31332.5|31352.5|31314.1|227
1582263000000|2020-02-21 05:30:00|31368|31318|31365.8|31315.8|31370.6|31332.1|31350.5|31314.3|229
1582263300000|2020-02-21 05:35:00|31365.5|31315.5|31368.7|31318.7|31368.8|31318.8|31363.3|31313.3|230
1582263600000|2020-02-21 05:40:00|31368.3|31318.3|31367.9|31317.9|31372.1|31335.5|31353.5|31314.5|276
1582263900000|2020-02-21 05:45:00|31368.1|31318.1|31369.9|31319.9|31372|31322|31365|31315|225
1582264200000|2020-02-21 05:50:00|31369.8|31319.8|31364.6|31314.6|31370.8|31334|31354|31314.1|235
1582264500000|2020-02-21 05:55:00|31364.7|31314.7|31365.7|31315.7|31369.8|31319.8|31364.4|31314.4|301
1582264800000|2020-02-21 06:00:00|31365.6|31315.6|31365.3|31315.3|31369.9|31319.9|31364.2|31314.2|351
1582265100000|2020-02-21 06:05:00|31364.7|31314.7|31362.2|31342.2|31379|31345.7|31361.1|31311.1|341
1582265400000|2020-02-21 06:10:00|31361.1|31341.1|31361.6|31341.6|31376.7|31342|31357.9|31323|263
1582265700000|2020-02-21 06:15:00|31361.4|31341.4|31365.1|31345.1|31378.7|31346.4|31360.7|31325.2|238
1582266000000|2020-02-21 06:20:00|31365|31345|31366|31346|31382.1|31348.7|31363.2|31329.2|278
1582266300000|2020-02-21 06:25:00|31366.4|31346.4|31368|31348|31384.4|31349.5|31364.5|31330.8|184
1582266600000|2020-02-21 06:30:00|31368.1|31348.1|31367.8|31347.8|31383.6|31348.9|31365.3|31332.4|184
1582266900000|2020-02-21 06:35:00|31367.9|31347.9|31363.6|31343.6|31384|31348.8|31363.4|31330|227
1582267200000|2020-02-21 06:40:00|31363.4|31343.4|31366.8|31346.8|31382|31348.1|31363.4|31331.2|226
1582267500000|2020-02-21 06:45:00|31366.9|31346.9|31370.7|31350.7|31388.4|31353.4|31365|31334.9|303
1582267800000|2020-02-21 06:50:00|31370|31350|31370|31350|31386.1|31351.9|31368|31335.3|265
1582268100000|2020-02-21 06:55:00|31369.8|31349.8|31385.7|31335.7|31387.8|31353.5|31368.9|31334.3|264
1582268400000|2020-02-21 07:00:00|31385.5|31335.5|31364.5|31344.5|31385.5|31349.2|31362.5|31328.4|414
1582268700000|2020-02-21 07:05:00|31364.1|31344.1|31361.2|31341.2|31366.3|31346.3|31360.6|31340.6|449
1582269000000|2020-02-21 07:10:00|31362|31342|31357|31337|31364|31344|31354.6|31334.6|417
1582269300000|2020-02-21 07:15:00|31357.1|31337.1|31354.1|31304.1|31359.7|31339|31337.7|31298.4|496
1582269600000|2020-02-21 07:20:00|31354|31304|31351.3|31301.3|31355.9|31305.9|31349.7|31299.7|459
1582269900000|2020-02-21 07:25:00|31351.4|31301.4|31339.3|31319.3|31354.5|31321.8|31336.1|31294|520
1582270200000|2020-02-21 07:30:00|31337.9|31317.9|31348.4|31328.4|31357.2|31333.1|31336.8|31298.6|643
1582270500000|2020-02-21 07:35:00|31348.3|31328.3|31352.6|31332.6|31354.3|31334.3|31347.5|31327.5|553
1582270800000|2020-02-21 07:40:00|31352.7|31332.7|31354.9|31334.9|31363.6|31343.6|31350.6|31330.6|635
1582271100000|2020-02-21 07:45:00|31354.5|31334.5|31350.2|31330.2|31355.4|31335.4|31347.5|31327.5|564
1582271400000|2020-02-21 07:50:00|31349.9|31329.9|31350.1|31330.1|31351.6|31331.6|31347.3|31327.3|533
1582271700000|2020-02-21 07:55:00|31349|31329|31351|31331|31354|31334|31347.5|31327.5|542
1582272000000|2020-02-21 08:00:00|31351.1|31331.1|31360.8|31340.8|31364.1|31344.1|31347.3|31327.3|881
1582272300000|2020-02-21 08:05:00|31360.4|31340.4|31365.8|31345.8|31382.5|31347.9|31352.3|31330.5|865
1582272600000|2020-02-21 08:10:00|31367|31347|31337.5|31287.5|31367.1|31347.1|31318.7|31285.7|839
1582272900000|2020-02-21 08:15:00|31326.9|31276.9|31311.8|31291.8|31337.2|31302.4|31297.5|31262.5|917
1582273200000|2020-02-21 08:20:00|31311.9|31291.9|31286.8|31266.8|31330.2|31294.7|31269.3|31234.2|886
1582273500000|2020-02-21 08:25:00|31287|31267|31291.3|31271.3|31294.1|31274.1|31279.9|31259.9|713
1582273800000|2020-02-21 08:30:00|31293.6|31243.6|31243|31223|31293.6|31250.9|31224.1|31204.1|1170
1582274100000|2020-02-21 08:35:00|31242.9|31222.9|31244.5|31224.5|31254.5|31234.5|31237.4|31217.4|784
1582274400000|2020-02-21 08:40:00|31244.1|31224.1|31255.3|31235.3|31278.7|31250.9|31239.7|31219.7|741
1582274700000|2020-02-21 08:45:00|31255.4|31235.4|31247.9|31227.9|31272.5|31239.6|31245.1|31222|699
1582275000000|2020-02-21 08:50:00|31247.6|31227.6|31251.5|31231.5|31260.1|31240.1|31246.6|31226.6|708
1582275300000|2020-02-21 08:55:00|31250.7|31230.7|31237.3|31217.3|31251.4|31231.4|31235.7|31215.7|852
1582275600000|2020-02-21 09:00:00|31236.3|31216.3|31225.5|31205.5|31239|31219|31215.4|31195.4|901
1582275900000|2020-02-21 09:05:00|31225.9|31205.9|31224.6|31204.6|31236.9|31206.5|31205.9|31185.6|803
1582276200000|2020-02-21 09:10:00|31223.4|31203.4|31231|31211|31233|31213|31221.5|31201.5|738
1582276500000|2020-02-21 09:15:00|31231.1|31211.1|31234.3|31214.3|31242.1|31222.1|31230.6|31210.6|586
1582276800000|2020-02-21 09:20:00|31234.4|31214.4|31241.5|31221.5|31241.5|31221.5|31229.6|31209.6|432
1582277100000|2020-02-21 09:25:00|31240.7|31220.7|31221.4|31201.4|31249|31229|31218.5|31198.5|601
1582277400000|2020-02-21 09:30:00|31219.8|31199.8|31229.1|31209.1|31231.4|31211.4|31219.1|31199.1|580
1582277700000|2020-02-21 09:35:00|31228.3|31208.3|31235|31215|31236.5|31216.5|31226.4|31206.4|463
1582278000000|2020-02-21 09:40:00|31234.9|31214.9|31235.5|31215.5|31243.2|31223.2|31233.5|31213.5|489
1582278300000|2020-02-21 09:45:00|31236.5|31216.5|31249.3|31229.3|31250.7|31230.7|31235.7|31215.7|574
1582278600000|2020-02-21 09:50:00|31248.2|31228.2|31242.4|31222.4|31250.5|31230.5|31231.6|31211.6|547
1582278900000|2020-02-21 09:55:00|31242.2|31222.2|31256.5|31236.5|31257.8|31237.8|31240.9|31220.9|609
1582279200000|2020-02-21 10:00:00|31256.4|31236.4|31262.1|31242.1|31272.6|31252.6|31254.2|31234.2|750
1582279500000|2020-02-21 10:05:00|31262.3|31242.3|31265.5|31245.5|31266|31246|31254.2|31234.2|569
1582279800000|2020-02-21 10:10:00|31265.4|31245.4|31268.1|31248.1|31268.6|31248.6|31262.7|31242.7|572
1582280100000|2020-02-21 10:15:00|31268.7|31248.7|31263.4|31243.4|31271.2|31251.2|31249.8|31218|680
1582280400000|2020-02-21 10:20:00|31263.7|31243.7|31243.8|31223.8|31282.9|31250.3|31240.8|31220.2|699
1582280700000|2020-02-21 10:25:00|31244.1|31224.1|31254.5|31234.5|31267|31237.4|31243.9|31216.7|571
1582281000000|2020-02-21 10:30:00|31254.4|31234.4|31251.1|31231.1|31255.2|31235.2|31249.3|31229.3|391
1582281300000|2020-02-21 10:35:00|31251.8|31231.8|31241.2|31221.2|31265.8|31233.9|31237|31214.3|527
1582281600000|2020-02-21 10:40:00|31241.1|31221.1|31238.7|31218.7|31241.4|31221.4|31226|31206|547
1582281900000|2020-02-21 10:45:00|31238.8|31218.8|31239.9|31219.9|31241.5|31221.5|31236.8|31216.8|485
1582282200000|2020-02-21 10:50:00|31239.8|31219.8|31241.4|31221.4|31243.5|31223.5|31237.9|31217.9|570
1582282500000|2020-02-21 10:55:00|31241.7|31221.7|31250.1|31230.1|31250.6|31230.6|31236.3|31216.3|557
1582282800000|2020-02-21 11:00:00|31250.2|31230.2|31258.5|31238.5|31258.6|31238.6|31245.7|31225.7|523
1582283100000|2020-02-21 11:05:00|31258.6|31238.6|31265.5|31245.5|31269|31249|31258.6|31238.6|562
1582283400000|2020-02-21 11:10:00|31265.8|31245.8|31252.2|31232.2|31272.5|31249.7|31249.1|31220.8|609
1582283700000|2020-02-21 11:15:00|31251.5|31231.5|31261.8|31241.8|31269.5|31241.9|31251.4|31217.5|532
1582284000000|2020-02-21 11:20:00|31261.7|31241.7|31247.2|31227.2|31267|31244.4|31242.7|31207|652
1582284300000|2020-02-21 11:25:00|31247.3|31227.3|31242.7|31222.7|31249.6|31229.6|31238.4|31218.4|563
1582284600000|2020-02-21 11:30:00|31242.6|31222.6|31256.2|31236.2|31257.4|31237.4|31239.5|31219.5|571
1582284900000|2020-02-21 11:35:00|31256.4|31236.4|31253.8|31233.8|31263.5|31243.5|31253.6|31233.6|434
1582285200000|2020-02-21 11:40:00|31253.9|31233.9|31244.5|31224.5|31254.4|31234.4|31241.4|31221.4|481
1582285500000|2020-02-21 11:45:00|31245.2|31225.2|31241.4|31221.4|31250.4|31230.4|31233.2|31213.2|507
1582285800000|2020-02-21 11:50:00|31240.9|31220.9|31257.1|31237.1|31257.9|31237.9|31240.9|31220.9|530
1582286100000|2020-02-21 11:55:00|31257.2|31237.2|31248.1|31228.1|31259.2|31239.2|31247|31227|598
1582286400000|2020-02-21 12:00:00|31249.3|31229.3|31262.4|31242.4|31266.8|31246.8|31248.6|31228.6|658
1582286700000|2020-02-21 12:05:00|31262.2|31242.2|31252.7|31202.7|31266.5|31246.5|31236.7|31200.1|692
1582287000000|2020-02-21 12:10:00|31252.4|31202.4|31246.2|31226.2|31257|31227.6|31227|31193.7|636
1582287300000|2020-02-21 12:15:00|31246.1|31226.1|31245.7|31225.7|31246.9|31226.9|31242.4|31222.4|436
1582287600000|2020-02-21 12:20:00|31244.8|31224.8|31245.9|31225.9|31246.2|31226.2|31238.5|31218.5|551
1582287900000|2020-02-21 12:25:00|31245.7|31225.7|31243.1|31223.1|31248|31228|31233.2|31213.2|558
1582288200000|2020-02-21 12:30:00|31242.9|31222.9|31244.5|31224.5|31259.2|31229.6|31236.7|31205.8|584
1582288500000|2020-02-21 12:35:00|31244.2|31224.2|31246.8|31226.8|31248.1|31228.1|31241.8|31221.8|504
1582288800000|2020-02-21 12:40:00|31245.5|31225.5|31214|31194|31258.1|31225.7|31212.7|31192.7|623
1582289100000|2020-02-21 12:45:00|31213.9|31193.9|31217.4|31197.4|31223.5|31203.5|31212.8|31192.8|466
1582289400000|2020-02-21 12:50:00|31217.5|31197.5|31213.7|31193.7|31221.5|31201.5|31210.7|31190.7|475
1582289700000|2020-02-21 12:55:00|31214.6|31194.6|31233.4|31213.4|31234.3|31214.3|31214.2|31194.2|727
1582290000000|2020-02-21 13:00:00|31232.9|31212.9|31223.5|31203.5|31233.5|31213.5|31220.9|31200.9|601
1582290300000|2020-02-21 13:05:00|31223.3|31203.3|31216.5|31196.5|31225.9|31205.9|31216.5|31196.5|542
1582290600000|2020-02-21 13:10:00|31216.3|31196.3|31221.7|31201.7|31224.2|31204.2|31215.5|31195.5|534
1582290900000|2020-02-21 13:15:00|31221.6|31201.6|31221|31201|31234|31214|31219.1|31199.1|519
1582291200000|2020-02-21 13:20:00|31221.1|31201.1|31212.8|31192.8|31221.1|31201.1|31212.8|31192.8|496
1582291500000|2020-02-21 13:25:00|31213.5|31193.5|31213.2|31193.2|31216.6|31196.6|31209.6|31189.6|557
1582291800000|2020-02-21 13:30:00|31213.1|31193.1|31219.5|31199.5|31219.6|31199.6|31206.7|31186.7|554
1582292100000|2020-02-21 13:35:00|31220.1|31200.1|31204.9|31184.9|31220.1|31200.1|31204.3|31184.3|523
1582292400000|2020-02-21 13:40:00|31204.3|31184.3|31194.8|31174.8|31204.4|31184.4|31194.7|31174.7|641
1582292700000|2020-02-21 13:45:00|31195|31175|31199.4|31179.4|31199.9|31179.9|31186.8|31166.8|674
1582293000000|2020-02-21 13:50:00|31199.5|31179.5|31202|31182|31204|31184|31196.1|31176.1|485
1582293300000|2020-02-21 13:55:00|31202.1|31182.1|31203.9|31183.9|31215.3|31195.3|31198.7|31178.7|564
1582293600000|2020-02-21 14:00:00|31204.6|31184.6|31226.4|31206.4|31227.7|31207.7|31204.2|31184.2|623
1582293900000|2020-02-21 14:05:00|31226|31206|31221.6|31201.6|31230.3|31210.3|31219.7|31199.7|591
1582294200000|2020-02-21 14:10:00|31222.1|31202.1|31234|31214|31246.1|31226.1|31220.1|31200.1|671
1582294500000|2020-02-21 14:15:00|31233.9|31213.9|31229|31209|31235|31215|31217.2|31197.2|666
1582294800000|2020-02-21 14:20:00|31228.9|31208.9|31234.2|31214.2|31240.8|31220.8|31226.9|31206.9|589
1582295100000|2020-02-21 14:25:00|31234.8|31214.8|31239.6|31219.6|31240.5|31220.5|31229.5|31209.5|521
1582295400000|2020-02-21 14:30:00|31239.8|31219.8|31236.7|31216.7|31239.8|31219.8|31231.1|31211.1|678
1582295700000|2020-02-21 14:35:00|31236.3|31216.3|31218.5|31198.5|31236.5|31216.5|31215.1|31195.1|647
1582296000000|2020-02-21 14:40:00|31218.4|31198.4|31216.7|31196.7|31223.2|31203.2|31205.9|31185.9|747
1582296300000|2020-02-21 14:45:00|31217.4|31197.4|31131.7|31111.7|31219.8|31197.4|31131.7|31111.7|1136
1582296600000|2020-02-21 14:50:00|31132.5|31112.5|31160.8|31140.8|31160.8|31140.8|31123.1|31103.1|1038
1582296900000|2020-02-21 14:55:00|31161.6|31141.6|31179.6|31129.6|31183.5|31148.8|31134.8|31109.6|889
1582297200000|2020-02-21 15:00:00|31179.7|31129.7|31151.3|31131.3|31179.7|31144.7|31121.4|31085.9|1000
1582297500000|2020-02-21 15:05:00|31151.8|31131.8|31126.7|31106.7|31151.8|31131.8|31110.5|31080.9|1078
1582297800000|2020-02-21 15:10:00|31126.8|31106.8|31097.4|31077.4|31128.6|31108.6|31095.6|31075.6|999
1582298100000|2020-02-21 15:15:00|31096.4|31076.4|31075.5|31055.5|31100.9|31080.2|31065.5|31034.4|1001
1582298400000|2020-02-21 15:20:00|31076.4|31056.4|31069.5|31049.5|31082.5|31062.5|31069.5|31049.5|967
1582298700000|2020-02-21 15:25:00|31069.6|31049.6|31063|31043|31074|31054|31062.2|31042.2|761
1582299000000|2020-02-21 15:30:00|31062.8|31042.8|31075.6|31055.6|31083.7|31063.7|31061.8|31041.8|799
1582299300000|2020-02-21 15:35:00|31075.8|31055.8|31055.6|31035.6|31078.5|31058.5|31052.9|31032.9|887
1582299600000|2020-02-21 15:40:00|31055.7|31035.7|31051.9|31031.9|31056.9|31036.9|31045.2|31025.2|817
1582299900000|2020-02-21 15:45:00|31052|31032|31051.8|31031.8|31059.2|31039.2|31043.1|31023.1|837
1582300200000|2020-02-21 15:50:00|31052.1|31032.1|31073.2|31053.2|31073.7|31053.7|31049.1|31029.1|822
1582300500000|2020-02-21 15:55:00|31073.4|31053.4|31070.9|31050.9|31096.6|31076.6|31069.8|31049.8|965
1582300800000|2020-02-21 16:00:00|31071.4|31051.4|31055.7|31035.7|31075.5|31055.5|31054.6|31034.6|887
1582301100000|2020-02-21 16:05:00|31057.1|31037.1|31056.5|31036.5|31063.5|31043.5|31051.5|31031.5|647
1582301400000|2020-02-21 16:10:00|31056.4|31036.4|31049.2|31029.2|31059.8|31039.8|31047.8|31027.8|653
1582301700000|2020-02-21 16:15:00|31047.9|31027.9|31042.4|31022.4|31053.7|31033.7|31036.7|31016.7|808
1582302000000|2020-02-21 16:20:00|31042.8|31022.8|31053.8|31033.8|31062.4|31042.4|31038.8|31018.8|753
1582302300000|2020-02-21 16:25:00|31054.3|31034.3|31063.1|31043.1|31065.4|31045.4|31052|31032|685
1582302600000|2020-02-21 16:30:00|31063.5|31043.5|31065.9|31045.9|31073.6|31053.6|31063.5|31043.5|679
1582302900000|2020-02-21 16:35:00|31066.8|31046.8|31073.8|31053.8|31073.9|31053.9|31058.5|31038.5|669
1582303200000|2020-02-21 16:40:00|31073.4|31053.4|31088.8|31068.8|31088.8|31068.8|31071.6|31051.6|629
1582303500000|2020-02-21 16:45:00|31088.6|31068.6|31076.5|31056.5|31104.5|31072.6|31075.5|31047.3|602
1582303800000|2020-02-21 16:50:00|31078.7|31058.7|31071.6|31051.6|31080.2|31060.2|31066.2|31046.2|486
1582304100000|2020-02-21 16:55:00|31071.7|31051.7|31067.4|31047.4|31074.9|31054.9|31060.8|31040.8|585
1582304400000|2020-02-21 17:00:00|31067|31047|31062.8|31042.8|31082.6|31051.1|31062.2|31029.1|647
1582304700000|2020-02-21 17:05:00|31063.2|31043.2|31061.3|31041.3|31075|31050.5|31057.5|31023.9|590
1582305000000|2020-02-21 17:10:00|31061.2|31041.2|31052.9|31032.9|31062.5|31042.5|31052.9|31032.9|518
1582305300000|2020-02-21 17:15:00|31053.2|31033.2|31051.5|31031.5|31054.9|31034.9|31049.8|31029.8|422
1582305600000|2020-02-21 17:20:00|31051.6|31031.6|31050.9|31030.9|31055.5|31035.5|31049.6|31029.6|400
1582305900000|2020-02-21 17:25:00|31051|31031|31053.3|31033.3|31054.3|31034.3|31049.7|31029.7|408
1582306200000|2020-02-21 17:30:00|31053.4|31033.4|31053.5|31033.5|31054.7|31034.7|31049.6|31029.6|391
1582306500000|2020-02-21 17:35:00|31053.3|31033.3|31052.8|31032.8|31054.9|31034.9|31049.9|31029.9|314
1582306800000|2020-02-21 17:40:00|31052.9|31032.9|31053.6|31033.6|31054.5|31034.5|31049.6|31029.6|355
1582307100000|2020-02-21 17:45:00|31053.5|31033.5|31053.4|31033.4|31054.1|31034.1|31043.4|31023.4|411
1582307400000|2020-02-21 17:50:00|31053.3|31033.3|31063.5|31043.5|31064.1|31044.1|31052.4|31032.4|404
1582307700000|2020-02-21 17:55:00|31063.8|31043.8|31056.7|31036.7|31066.6|31046.6|31056.4|31036.4|576
1582308000000|2020-02-21 18:00:00|31056.8|31036.8|31061.7|31041.7|31081.9|31044.8|31049.6|31027|599
1582308300000|2020-02-21 18:05:00|31061.8|31041.8|31070.2|31020.2|31077.2|31043.7|31054.4|31018.6|484
1582308600000|2020-02-21 18:10:00|31070.3|31020.3|31052.6|31032.6|31072.1|31036.5|31050.2|31018|444
1582308900000|2020-02-21 18:15:00|31052|31032|31047.1|31027.1|31052.4|31032.4|31044.6|31024.6|554
1582309200000|2020-02-21 18:20:00|31047.9|31027.9|31047.5|31027.5|31050.3|31030.3|31042.7|31022.7|600
1582309500000|2020-02-21 18:25:00|31047.7|31027.7|31060.7|31040.7|31073.4|31042.5|31047.3|31021.3|596
1582309800000|2020-02-21 18:30:00|31059.6|31039.6|31057.1|31037.1|31078.6|31044.9|31056|31025.5|546
1582310100000|2020-02-21 18:35:00|31057.9|31037.9|31054.8|31034.8|31074.2|31041.2|31049.8|31022.5|483
1582310400000|2020-02-21 18:40:00|31054.7|31034.7|31056.4|31036.4|31056.6|31036.6|31051.8|31031.8|412
1582310700000|2020-02-21 18:45:00|31056.2|31036.2|31053.1|31033.1|31057.4|31037.4|31049.6|31029.6|517
1582311000000|2020-02-21 18:50:00|31052.9|31032.9|31058.5|31038.5|31059.1|31039.1|31048|31028|428
1582311300000|2020-02-21 18:55:00|31058.3|31038.3|31058.1|31038.1|31060.5|31040.5|31055.2|31035.2|412
1582311600000|2020-02-21 19:00:00|31059.1|31039.1|31061|31041|31062.8|31042.8|31055.4|31035.4|505
1582311900000|2020-02-21 19:05:00|31061.2|31041.2|31062.8|31042.8|31063.3|31043.3|31059|31039|330
1582312200000|2020-02-21 19:10:00|31062.9|31042.9|31060.5|31040.5|31066.1|31046.1|31057.7|31037.7|352
1582312500000|2020-02-21 19:15:00|31060.6|31040.6|31059.6|31039.6|31063.1|31043.1|31058.2|31038.2|376
1582312800000|2020-02-21 19:20:00|31059.5|31039.5|31048|31028|31060.3|31040.3|31047.3|31027.3|433
1582313100000|2020-02-21 19:25:00|31047.8|31027.8|31042.1|31022.1|31048.5|31028.5|31036.4|31016.4|381
1582313400000|2020-02-21 19:30:00|31042|31022|31045.1|31025.1|31047.5|31027.5|31041.3|31021.3|328
1582313700000|2020-02-21 19:35:00|31045.3|31025.3|31048.5|31028.5|31050.4|31030.4|31042.5|31022.5|310
1582314000000|2020-02-21 19:40:00|31048.7|31028.7|31041.9|31021.9|31048.7|31028.7|31040.5|31020.5|365
1582314300000|2020-02-21 19:45:00|31042|31022|31038|31018|31042.5|31022.5|31037.9|31017.9|322
1582314600000|2020-02-21 19:50:00|31038.7|31018.7|31037.6|31017.6|31039.6|31019.6|31035.8|31015.8|330
1582314900000|2020-02-21 19:55:00|31037.2|31017.2|31061.4|31011.4|31063.7|31029.8|31034.9|31010.8|420
1582315200000|2020-02-21 20:00:00|31061.7|31011.7|31051.8|31031.8|31065.4|31032.8|31041.3|31011.3|490
1582315500000|2020-02-21 20:05:00|31051.9|31031.9|31052|31032|31063.8|31032.8|31043.9|31012.1|419
1582315800000|2020-02-21 20:10:00|31052.3|31032.3|31052.5|31032.5|31056.6|31036.6|31051.4|31031.4|245
1582316100000|2020-02-21 20:15:00|31052.9|31032.9|31048.6|31028.6|31067.5|31032.9|31044.7|31013.7|377
1582316400000|2020-02-21 20:20:00|31048.7|31028.7|31052.3|31032.3|31064.5|31032.8|31047.7|31014.5|367
1582316700000|2020-02-21 20:25:00|31052.7|31032.7|31071.2|31021.2|31074.1|31039.2|31051.6|31020.2|395
1582317000000|2020-02-21 20:30:00|31072.1|31022.1|31081.4|31031.4|31091|31037.1|31070.7|31012.7|585
1582317300000|2020-02-21 20:35:00|31080.9|31030.9|31081.6|31031.6|31083.7|31033.7|31077.9|31027.9|431
1582317600000|2020-02-21 20:40:00|31082|31032|31079.8|31029.8|31085.6|31049.4|31062.1|31027.3|386
1582317900000|2020-02-21 20:45:00|31079.6|31029.6|31081.4|31031.4|31083.5|31048|31067.3|31028.8|422
1582318200000|2020-02-21 20:50:00|31082.1|31032.1|31065|31045|31088.1|31045.4|31065|31027.8|435
1582318500000|2020-02-21 20:55:00|31064.8|31044.8|31082.7|31032.7|31088.4|31044.8|31064|31026.2|535
1582318800000|2020-02-21 21:00:00|31083.9|31033.9|31078.6|31028.6|31086.3|31046.9|31064.3|31023.9|420
1582319100000|2020-02-21 21:05:00|31078.7|31028.7|31062.9|31042.9|31083|31047.3|31059.2|31020.4|257
1582319400000|2020-02-21 21:10:00|31063.2|31043.2|31061.3|31041.3|31063.3|31043.3|31059.5|31039.5|252
1582319700000|2020-02-21 21:15:00|31061.5|31041.5|31055.2|31035.2|31062.9|31042.9|31050.8|31030.8|211
1582320000000|2020-02-21 21:20:00|31055.7|31035.7|31053.5|31033.5|31057.9|31037.9|31053|31033|196
1582320300000|2020-02-21 21:25:00|31053.7|31033.7|31052.8|31032.8|31056.1|31036.1|31050.4|31030.4|209
1582320600000|2020-02-21 21:30:00|31052.2|31032.2|31054.1|31034.1|31056.5|31036.5|31050.5|31030.5|158
1582320900000|2020-02-21 21:35:00|31055.1|31035.1|31054.2|31034.2|31057|31037|31052.9|31032.9|187
1582321200000|2020-02-21 21:40:00|31054.4|31034.4|31054.3|31034.3|31057.6|31037.6|31053.8|31033.8|201
1582321500000|2020-02-21 21:45:00|31054.4|31034.4|31056.4|31036.4|31059|31039|31052|31032|331
1582321800000|2020-02-21 21:50:00|31057.6|31037.6|31055|31035|31074.6|31039.5|31054|31015.6|263
1582322100000|2020-02-21 21:55:00|31054.9|31034.9|31081.5|31020.1|31129|31047.2|31053.9|30980|391
1582491600000|2020-02-23 21:00:00|31180.1|31101.8|31187|31090|31209.3|31102|31165.8|31084.2|81
1582491900000|2020-02-23 21:05:00|31169.7|31089.6|31177.5|31084.9|31234.8|31108|31169.7|31021.1|133
1582492200000|2020-02-23 21:10:00|31174.9|31090.5|31173|31095.7|31225.4|31103.2|31173|31038.2|84
1582492500000|2020-02-23 21:15:00|31189.1|31095.6|31185|31111|31211.5|31114|31173|31095.6|64
1582492800000|2020-02-23 21:20:00|31181|31109.8|31187|31114|31218.3|31117|31180.4|31109.8|46
1582493100000|2020-02-23 21:25:00|31183.7|31113.2|31181.7|31103.3|31212.5|31113.2|31173.3|31101.8|44
1582493400000|2020-02-23 21:30:00|31178.4|31102.5|31180.3|31105.6|31188|31105.6|31175.9|31101.8|42
1582493700000|2020-02-23 21:35:00|31191|31104|31227.7|31121|31265|31143|31189.2|31051.3|271
1582494000000|2020-02-23 21:40:00|31234.3|31114.8|31206.1|31133.6|31234.3|31150|31205|31114.8|156
1582494300000|2020-02-23 21:45:00|31205|31133.3|31242.3|31116.3|31255.1|31150.4|31205|31105.4|78
1582494600000|2020-02-23 21:50:00|31243.9|31110.3|31229.3|31134.2|31267|31149|31217.9|31075|74
1582494900000|2020-02-23 21:55:00|31238.4|31139|31213.6|31134.3|31269.8|31149|31207.5|31060|108
1582495200000|2020-02-23 22:00:00|31203.5|31102.3|31179.2|31093|31229.2|31123.8|31165|31029|258
1582495500000|2020-02-23 22:05:00|31179.4|31093.4|31199.7|31099.6|31245.2|31104.9|31161|31059.4|574
1582495800000|2020-02-23 22:10:00|31198.1|31098|31183.6|31098.8|31235|31106.2|31162|31057|634
1582496100000|2020-02-23 22:15:00|31201.4|31090.7|31169.1|31115.7|31201.4|31117.6|31162.2|31078.5|1134
1582496400000|2020-02-23 22:20:00|31169|31115.6|31159.8|31101.1|31188|31116.7|31155.4|31087.8|520
1582496700000|2020-02-23 22:25:00|31160.3|31104.3|31158.5|31095.8|31169.7|31109.9|31151.8|31081.5|350
1582497000000|2020-02-23 22:30:00|31158|31097.8|31156.1|31093.6|31170.9|31104|31150.4|31083.7|437
1582497300000|2020-02-23 22:35:00|31152|31101.5|31152.5|31089.8|31172.4|31106.2|31149.3|31086.9|444
1582497600000|2020-02-23 22:40:00|31153.6|31090.1|31155.7|31097.7|31161.2|31105.9|31147.8|31086.7|352
1582497900000|2020-02-23 22:45:00|31155.6|31097.6|31164.2|31102|31175.2|31111|31143.7|31088.3|531
1582498200000|2020-02-23 22:50:00|31165.2|31104.5|31162.4|31103|31190.6|31113.7|31156.6|31096.3|404
1582498500000|2020-02-23 22:55:00|31163.8|31102.4|31165.9|31103.9|31198.1|31112.8|31155.4|31094.4|359
1582498800000|2020-02-23 23:00:00|31174|31103.4|31145.7|31089.4|31181.4|31107.3|31140.7|31077.3|747
1582499100000|2020-02-23 23:05:00|31144|31089|31138.4|31088.4|31150.3|31093.2|31134.1|31080.1|658
1582499400000|2020-02-23 23:10:00|31138.6|31088.6|31119.5|31069.5|31138.9|31088.7|31115.7|31065.5|596
1582499700000|2020-02-23 23:15:00|31118.2|31068.2|31116.6|31066.6|31132.7|31079.7|31114.8|31062.5|742
1582500000000|2020-02-23 23:20:00|31116.9|31066.9|31115.9|31065.9|31131.9|31081.7|31097.1|31061.8|814
1582500300000|2020-02-23 23:25:00|31116|31066|31118.9|31068.9|31129.1|31084.4|31100.4|31063.3|783
1582500600000|2020-02-23 23:30:00|31119|31069|31105|31085|31135.5|31087.5|31101.3|31062|691
1582500900000|2020-02-23 23:35:00|31124.5|31074.5|31115|31065|31134.8|31087.3|31102.6|31064.4|536
1582501200000|2020-02-23 23:40:00|31116.2|31066.2|31137.6|31087.6|31140.7|31090.7|31096.7|31060.9|557
1582501500000|2020-02-23 23:45:00|31137.5|31087.5|31133.8|31083.8|31139.4|31088.4|31126.9|31076.9|377
1582501800000|2020-02-23 23:50:00|31134.8|31084.6|31137.6|31087.6|31144.1|31093.1|31129|31079|622
1582502100000|2020-02-23 23:55:00|31139|31089|31138.8|31082.8|31144.9|31092.9|31129.5|31079.5|502
1582502400000|2020-02-24 00:00:00|31138|31081.7|31137.2|31082|31144.5|31094.5|31133.2|31078.7|771
1582502700000|2020-02-24 00:05:00|31136.7|31081.1|31133.9|31083.9|31142|31088.7|31128.7|31074|667
1582503000000|2020-02-24 00:10:00|31134.1|31084.1|31137.9|31087.9|31140.2|31090.2|31129.1|31079.1|693
1582503300000|2020-02-24 00:15:00|31138.2|31087.2|31136.4|31086.4|31141.4|31090.5|31128.2|31078.2|721
1582503600000|2020-02-24 00:20:00|31138.1|31088.1|31138.8|31087.3|31141.6|31091.1|31132.2|31082.2|535
1582503900000|2020-02-24 00:25:00|31138.4|31088.4|31127.3|31077.3|31139.3|31089.3|31126.1|31075|572
1582504200000|2020-02-24 00:30:00|31127.7|31077.7|31133.3|31083.3|31135.4|31085.4|31126.2|31074.4|718
1582504500000|2020-02-24 00:35:00|31133.2|31083.2|31145.6|31095.6|31148.5|31098.2|31130.7|31080.7|803
1582504800000|2020-02-24 00:40:00|31146.9|31096.9|31159.2|31109.2|31163.2|31112.7|31142.5|31092.5|734
1582505100000|2020-02-24 00:45:00|31160.8|31108.5|31160|31109.1|31172|31118.1|31154.9|31104.9|758
1582505400000|2020-02-24 00:50:00|31160.2|31106.4|31158.9|31108.9|31164.9|31113.4|31151.1|31101.1|650
1582505700000|2020-02-24 00:55:00|31159.3|31109.3|31156.4|31106.4|31162.6|31110.8|31152.4|31101.8|572
1582506000000|2020-02-24 01:00:00|31156.5|31106.5|31153.8|31103.8|31159.7|31109.7|31150.6|31100.6|668
1582506300000|2020-02-24 01:05:00|31154.6|31104.6|31159.3|31109.3|31161.7|31111.7|31150.3|31100.3|557
1582506600000|2020-02-24 01:10:00|31157.1|31107.1|31164.7|31114.7|31169.2|31119.2|31155.9|31105.9|560
1582506900000|2020-02-24 01:15:00|31164.3|31114.3|31167.6|31117.6|31169.6|31119.6|31161.5|31111.5|460
1582507200000|2020-02-24 01:20:00|31167.7|31117.7|31169.7|31119.7|31172.7|31120.5|31165.6|31115.6|348
1582507500000|2020-02-24 01:25:00|31169.6|31119.6|31171.7|31121.7|31175.6|31124.6|31166.7|31116.7|414
1582507800000|2020-02-24 01:30:00|31172.1|31122.1|31173|31123|31178.2|31123.9|31166.5|31116.5|420
1582508100000|2020-02-24 01:35:00|31173.3|31123.3|31170.5|31120.5|31175|31124.3|31167.5|31117.5|378
1582508400000|2020-02-24 01:40:00|31170.4|31120.4|31169.8|31118|31174.2|31120.8|31165.3|31115.3|354
1582508700000|2020-02-24 01:45:00|31171.9|31118.1|31167.7|31117.7|31174.8|31121.1|31166.2|31115.4|473
1582509000000|2020-02-24 01:50:00|31167.6|31117.6|31165.7|31113.5|31171.3|31118.4|31159.6|31109.6|495
1582509300000|2020-02-24 01:55:00|31166.3|31113.2|31164.6|31114.6|31173|31119.3|31161.5|31111.5|425
1582509600000|2020-02-24 02:00:00|31164.7|31114.7|31167|31112.5|31172|31115.3|31159.9|31109|484
1582509900000|2020-02-24 02:05:00|31167.5|31112|31166.9|31116.9|31169.9|31116.9|31158.5|31108.5|360
1582510200000|2020-02-24 02:10:00|31166.5|31116.5|31161.5|31110.2|31169.7|31117.3|31157.6|31106.1|413
1582510500000|2020-02-24 02:15:00|31162.2|31110|31160.8|31110.8|31164.7|31111.3|31154.9|31104.9|335
1582510800000|2020-02-24 02:20:00|31160.9|31110.9|31163.7|31112.4|31166.2|31114.6|31155.2|31105.2|400
1582511100000|2020-02-24 02:25:00|31161.9|31111.9|31169.1|31114.1|31169.1|31116.5|31158.9|31108.9|402
1582511400000|2020-02-24 02:30:00|31168.5|31114|31172.6|31119|31175.3|31121.1|31164.7|31113.6|457
1582511700000|2020-02-24 02:35:00|31172.9|31118.8|31174.2|31120.5|31176|31122.8|31168.3|31118.3|391
1582512000000|2020-02-24 02:40:00|31171.9|31121.9|31166|31116|31173.4|31122.4|31161.5|31111.5|446
1582512300000|2020-02-24 02:45:00|31167.7|31117.7|31168.5|31114.6|31171.2|31118|31163.7|31112|440
1582512600000|2020-02-24 02:50:00|31168.2|31114.8|31169.2|31119.2|31174.4|31120|31160.2|31110.2|418
1582512900000|2020-02-24 02:55:00|31169|31119|31180|31130|31181.9|31130.4|31168.5|31118.2|580
1582513200000|2020-02-24 03:00:00|31180.2|31130.2|31178.3|31126.2|31184|31130.3|31174.9|31123.8|464
1582513500000|2020-02-24 03:05:00|31178.8|31126.1|31180|31130|31184|31131.6|31175.7|31124.1|499
1582513800000|2020-02-24 03:10:00|31178.6|31128.6|31181.7|31127|31184.8|31130.2|31171.3|31121.3|354
1582514100000|2020-02-24 03:15:00|31181.6|31127.3|31182.9|31128.8|31186.6|31131.2|31175.7|31125.7|390
1582514400000|2020-02-24 03:20:00|31182.7|31128.5|31179.1|31129.1|31185.5|31131.7|31173.5|31123.5|348
1582514700000|2020-02-24 03:25:00|31180.3|31129.4|31177.1|31127.1|31186.8|31131.7|31173.8|31123.8|342
1582515000000|2020-02-24 03:30:00|31176.9|31126.9|31181.1|31128.5|31186.2|31130.4|31175.8|31124.8|440
1582515300000|2020-02-24 03:35:00|31178|31127.9|31175.2|31125.2|31181.6|31130.6|31173.6|31123.6|404
1582515600000|2020-02-24 03:40:00|31175.3|31125.3|31174.8|31124.8|31178.1|31128.1|31168.8|31118.8|265
1582515900000|2020-02-24 03:45:00|31173.9|31123.9|31179|31129|31180.5|31129.9|31169.5|31119.5|332
1582516200000|2020-02-24 03:50:00|31179.4|31129.4|31181.3|31131.3|31182.4|31132.4|31176.7|31126.7|379
1582516500000|2020-02-24 03:55:00|31181|31131|31180.5|31130.5|31183.4|31133.4|31177.4|31127.4|363
1582516800000|2020-02-24 04:00:00|31178.8|31128.8|31180.5|31130.5|31184.2|31134.2|31177.7|31127.7|323
1582517100000|2020-02-24 04:05:00|31180.9|31130.9|31177.1|31127.1|31183.8|31133.8|31176.1|31126.1|353
1582517400000|2020-02-24 04:10:00|31177.3|31127.3|31177.2|31127.2|31182.6|31132.5|31176.2|31126.2|272
1582517700000|2020-02-24 04:15:00|31177.9|31127.9|31183.3|31133.3|31185.6|31134.2|31176.2|31126.2|296
1582518000000|2020-02-24 04:20:00|31183.5|31133.5|31182.5|31132.5|31192.3|31134|31177.7|31127.7|254
1582518300000|2020-02-24 04:25:00|31180.6|31130.6|31183.4|31133.4|31185.2|31134.3|31175.6|31125.6|277
1582518600000|2020-02-24 04:30:00|31183.6|31133.6|31184.7|31133.1|31186.9|31135.7|31178.3|31128.3|324
1582518900000|2020-02-24 04:35:00|31183.9|31133.2|31183.9|31133.9|31188.8|31137.6|31180.2|31130.2|312
1582519200000|2020-02-24 04:40:00|31183.8|31133.8|31185.9|31135.9|31188|31137.5|31179|31129|318
1582519500000|2020-02-24 04:45:00|31185.5|31135.5|31187.9|31137.9|31190.2|31140.2|31183|31133|307
1582519800000|2020-02-24 04:50:00|31187.3|31137.3|31182.4|31132.4|31190.6|31139.8|31176.6|31126.6|268
1582520100000|2020-02-24 04:55:00|31182.2|31132.2|31184.7|31134.7|31189.2|31135.3|31178.8|31128.8|302
1582520400000|2020-02-24 05:00:00|31181.2|31131.2|31182.7|31132.7|31184.1|31134.1|31177.7|31127.7|381
1582520700000|2020-02-24 05:05:00|31182.8|31132.8|31183|31133|31186.6|31135.3|31179.8|31129.8|323
1582521000000|2020-02-24 05:10:00|31183.3|31133.3|31182.6|31132.6|31185.4|31135.4|31180.9|31130.9|299
1582521300000|2020-02-24 05:15:00|31182.9|31132.9|31180.9|31130.9|31184.3|31133.9|31176.9|31126.9|281
1582521600000|2020-02-24 05:20:00|31181.2|31131.2|31187.6|31137.6|31189.2|31139.2|31179.7|31129.7|357
1582521900000|2020-02-24 05:25:00|31187.7|31137.7|31188.8|31138.8|31192.3|31142.3|31184.4|31134.4|372
1582522200000|2020-02-24 05:30:00|31190|31140|31184.9|31134.9|31191.1|31141.1|31180.9|31130.9|367
1582522500000|2020-02-24 05:35:00|31183.8|31133.8|31183.1|31133.1|31185.9|31135.9|31179.3|31129.3|354
1582522800000|2020-02-24 05:40:00|31182.9|31132.9|31184|31134|31186.1|31136.1|31172.8|31122.8|353
1582523100000|2020-02-24 05:45:00|31184.2|31134.2|31195.9|31145.9|31196.8|31146.8|31182.4|31132.4|446
1582523400000|2020-02-24 05:50:00|31196.6|31146.6|31198.3|31148.3|31201.8|31151.8|31192.5|31142.5|465
1582523700000|2020-02-24 05:55:00|31198.4|31148.4|31205.2|31155.2|31207.1|31157.1|31196.1|31146.1|497
1582524000000|2020-02-24 06:00:00|31205.3|31155.3|31195|31145|31206.2|31156.2|31189.8|31139.8|584
1582524300000|2020-02-24 06:05:00|31195.1|31145.1|31194.5|31144.5|31198.6|31148.6|31193.2|31143.2|422
1582524600000|2020-02-24 06:10:00|31194.7|31144.7|31203.3|31153.3|31209.8|31159.8|31192.6|31142.6|491
1582524900000|2020-02-24 06:15:00|31202.9|31152.9|31206.1|31156.1|31208.2|31158.2|31202.3|31152.3|396
1582525200000|2020-02-24 06:20:00|31206|31156|31204.5|31154.5|31206.8|31156.8|31203.6|31153.6|257
1582525500000|2020-02-24 06:25:00|31204.7|31154.7|31203.1|31153.1|31208.2|31158.2|31201.9|31151.9|440
1582525800000|2020-02-24 06:30:00|31203.2|31153.2|31201.5|31151.5|31210|31160|31200.6|31150.6|416
1582526100000|2020-02-24 06:35:00|31201.7|31151.7|31200|31150|31203.8|31153.8|31198.9|31148.9|349
1582526400000|2020-02-24 06:40:00|31200.1|31150.1|31196.1|31176.1|31212.4|31177.5|31194.1|31149.5|379
1582526700000|2020-02-24 06:45:00|31196.7|31176.7|31205.5|31185.5|31220.1|31186.1|31194.8|31159.9|416
1582527000000|2020-02-24 06:50:00|31205.6|31185.6|31202.4|31182.4|31206.2|31186.2|31200.2|31180.2|362
1582527300000|2020-02-24 06:55:00|31202.1|31182.1|31218.9|31168.9|31230.7|31192.7|31198.6|31162.5|510
1582527600000|2020-02-24 07:00:00|31217.9|31167.9|31252|31202|31256.3|31209.2|31208.8|31158.8|797
1582527900000|2020-02-24 07:05:00|31252.4|31202.4|31261.3|31211.3|31276.3|31226.3|31238.3|31198.7|964
1582528200000|2020-02-24 07:10:00|31261.7|31211.7|31277.8|31227.8|31277.8|31236.5|31238|31202|842
1582528500000|2020-02-24 07:15:00|31263.3|31243.3|31283.3|31233.3|31289|31253.2|31261.8|31213.3|781
1582528800000|2020-02-24 07:20:00|31283.6|31233.6|31260.2|31240.2|31285.4|31249.8|31259.7|31227.3|455
1582529100000|2020-02-24 07:25:00|31260.3|31240.3|31264.9|31214.9|31272.9|31241.9|31245.8|31202.4|657
1582529400000|2020-02-24 07:30:00|31265.4|31215.4|31277.1|31227.1|31281.9|31246.2|31253|31213.5|632
1582529700000|2020-02-24 07:35:00|31276.6|31226.6|31275.7|31255.7|31293.8|31258.6|31262.4|31224.5|659
1582530000000|2020-02-24 07:40:00|31275.8|31255.8|31297.7|31277.7|31314.5|31282.5|31272.5|31252.5|685
1582530300000|2020-02-24 07:45:00|31300.2|31280.2|31291.9|31271.9|31303.4|31283.4|31290.3|31270.3|619
1582530600000|2020-02-24 07:50:00|31291.7|31271.7|31285|31265|31292.5|31272.5|31280.3|31260.3|512
1582530900000|2020-02-24 07:55:00|31285.5|31265.5|31289.7|31269.7|31291.5|31271.5|31283.4|31263.4|540
1582531200000|2020-02-24 08:00:00|31289.4|31269.4|31271|31251|31295.8|31275.8|31259|31227.6|905
1582531500000|2020-02-24 08:05:00|31271.1|31251.1|31247.2|31227.2|31272.2|31252.2|31237.7|31217.5|774
1582531800000|2020-02-24 08:10:00|31246.9|31226.9|31263.8|31243.8|31264.4|31244.4|31246.4|31226.4|745
1582532100000|2020-02-24 08:15:00|31263.7|31243.7|31267|31247|31284.2|31247.7|31252.5|31220.4|736
1582532400000|2020-02-24 08:20:00|31267.1|31247.1|31275.4|31255.4|31293.5|31258.1|31258.3|31238.3|773
1582532700000|2020-02-24 08:25:00|31275.5|31255.5|31265.4|31245.4|31276.4|31256.4|31263.7|31243.7|813
1582533000000|2020-02-24 08:30:00|31266|31246|31286.9|31266.9|31312.6|31285.9|31264.4|31244.4|868
1582533300000|2020-02-24 08:35:00|31288.5|31268.5|31276|31256|31293.4|31273.4|31275.2|31255.2|765
1582533600000|2020-02-24 08:40:00|31275.9|31255.9|31277.8|31257.8|31292.5|31262.6|31272|31242.5|673
1582533900000|2020-02-24 08:45:00|31278|31258|31277.6|31257.6|31282.4|31262.4|31269.3|31249.3|785
1582534200000|2020-02-24 08:50:00|31277.7|31257.7|31267.2|31247.2|31283|31263|31265.7|31245.7|673
1582534500000|2020-02-24 08:55:00|31266.8|31246.8|31252.9|31202.9|31269.7|31249.7|31233.1|31198|733
1582534800000|2020-02-24 09:00:00|31253.3|31203.3|31192.8|31172.8|31253.3|31209.6|31192.6|31155.8|958
1582535100000|2020-02-24 09:05:00|31192.4|31172.4|31219.9|31199.9|31233.3|31200.9|31192.3|31171.5|774
1582535400000|2020-02-24 09:10:00|31220.6|31200.6|31215.8|31195.8|31225|31205|31212.6|31192.6|736
1582535700000|2020-02-24 09:15:00|31217.1|31197.1|31237.8|31217.8|31239|31219|31216.9|31196.9|694
1582536000000|2020-02-24 09:20:00|31237.7|31217.7|31255.8|31235.8|31273.3|31251.8|31237.4|31217.4|726
1582536300000|2020-02-24 09:25:00|31255.7|31235.7|31255|31235|31270.5|31246|31254.7|31220|690
1582536600000|2020-02-24 09:30:00|31254.5|31234.5|31250.8|31230.8|31257.9|31237.9|31246.6|31226.6|512
1582536900000|2020-02-24 09:35:00|31250.9|31230.9|31250.3|31230.3|31252.3|31232.3|31243.2|31223.2|616
1582537200000|2020-02-24 09:40:00|31250.2|31230.2|31256.3|31236.3|31263.4|31238.4|31242|31207|694
1582537500000|2020-02-24 09:45:00|31256|31236|31293.8|31273.8|31299.7|31279.7|31255.9|31235.9|822
1582537800000|2020-02-24 09:50:00|31293.6|31273.6|31296.8|31276.8|31300.9|31280.9|31276.3|31256.3|838
1582538100000|2020-02-24 09:55:00|31297.1|31277.1|31291.4|31271.4|31298.8|31278.8|31284.6|31264.6|775
1582538400000|2020-02-24 10:00:00|31291.1|31271.1|31278.3|31258.3|31292.1|31272.1|31275|31255|575
1582538700000|2020-02-24 10:05:00|31278.5|31258.5|31258|31238|31289.1|31263|31255.8|31235.8|765
1582539000000|2020-02-24 10:10:00|31257.7|31237.7|31255.5|31235.5|31269.2|31239|31247.5|31215.4|631
1582539300000|2020-02-24 10:15:00|31254.4|31234.4|31250|31230|31272.4|31243.2|31247.5|31212.1|615
1582539600000|2020-02-24 10:20:00|31249.9|31229.9|31242.5|31222.5|31259.4|31232.5|31235.3|31206.7|676
1582539900000|2020-02-24 10:25:00|31242.1|31222.1|31259.2|31239.2|31273.8|31239.9|31240.5|31220.5|650
1582540200000|2020-02-24 10:30:00|31259|31239|31257.4|31237.4|31264.2|31244.2|31255.3|31235.3|637
1582540500000|2020-02-24 10:35:00|31257.2|31237.2|31250.6|31230.6|31257.2|31237.2|31244.4|31224.4|526
1582540800000|2020-02-24 10:40:00|31250.4|31230.4|31246.4|31226.4|31255.1|31235.1|31240.1|31220.1|596
1582541100000|2020-02-24 10:45:00|31249.4|31229.4|31235.2|31215.2|31251.6|31231.6|31232.8|31212.8|728
1582541400000|2020-02-24 10:50:00|31235.6|31215.6|31253.1|31233.1|31268.4|31236.3|31234.5|31214.5|636
1582541700000|2020-02-24 10:55:00|31253.2|31233.2|31251|31231|31255.4|31235.4|31246.8|31226.8|622
1582542000000|2020-02-24 11:00:00|31250.9|31230.9|31254.5|31234.5|31255.2|31235.2|31247.9|31227.9|543
1582542300000|2020-02-24 11:05:00|31254.7|31234.7|31254.8|31234.8|31263.9|31243.9|31253.7|31233.7|581
1582542600000|2020-02-24 11:10:00|31254.4|31234.4|31258.5|31238.5|31264.3|31244.3|31234.1|31214.1|631
1582542900000|2020-02-24 11:15:00|31258.4|31238.4|31256.7|31236.7|31260.3|31240.3|31248.1|31228.1|629
1582543200000|2020-02-24 11:20:00|31256.6|31236.6|31259.3|31239.3|31264.3|31244.3|31254.9|31234.9|530
1582543500000|2020-02-24 11:25:00|31259.4|31239.4|31272.8|31252.8|31281.8|31261.8|31251.3|31231.3|565
1582543800000|2020-02-24 11:30:00|31273.1|31253.1|31266.8|31246.8|31274.5|31254.5|31262.6|31242.6|598
1582544100000|2020-02-24 11:35:00|31267|31247|31277.9|31257.9|31280.1|31260.1|31262.3|31242.3|556
1582544400000|2020-02-24 11:40:00|31278.1|31258.1|31246.8|31226.8|31280|31260|31233.1|31195.8|631
1582544700000|2020-02-24 11:45:00|31247.3|31227.3|31242.5|31222.5|31259.4|31239.4|31241.9|31221.9|629
1582545000000|2020-02-24 11:50:00|31242.7|31222.7|31239.7|31219.7|31249.2|31229.2|31236.8|31216.8|581
1582545300000|2020-02-24 11:55:00|31239.8|31219.8|31241|31221|31243.5|31223.5|31222|31202|679
1582545600000|2020-02-24 12:00:00|31240.7|31220.7|31243.4|31223.4|31256.8|31236.8|31240.3|31220.3|683
1582545900000|2020-02-24 12:05:00|31243.2|31223.2|31242.9|31222.9|31245.2|31225.2|31237.8|31217.8|553
1582546200000|2020-02-24 12:10:00|31242.8|31222.8|31238.1|31218.1|31245.2|31225.2|31238|31218|591
1582546500000|2020-02-24 12:15:00|31237.9|31217.9|31233.4|31213.4|31241.8|31221.8|31230.9|31210.9|570
1582546800000|2020-02-24 12:20:00|31233.5|31213.5|31229.6|31209.6|31235|31215|31227.9|31207.9|495
1582547100000|2020-02-24 12:25:00|31229.3|31209.3|31217.6|31197.6|31232.8|31212.8|31214.1|31194.1|642
1582547400000|2020-02-24 12:30:00|31217.3|31197.3|31223.2|31203.2|31225.5|31205.5|31217|31197|719
1582547700000|2020-02-24 12:35:00|31223.3|31203.3|31223.4|31203.4|31230.9|31210.9|31221.9|31201.9|650
1582548000000|2020-02-24 12:40:00|31223.5|31203.5|31210.2|31190.2|31228.9|31204.9|31185.5|31165.5|791
1582548300000|2020-02-24 12:45:00|31210.4|31190.4|31203.5|31183.5|31227.7|31193.8|31202.8|31175.2|591
1582548600000|2020-02-24 12:50:00|31204|31184|31203.4|31183.4|31205.7|31185.7|31196.7|31176.7|522
1582548900000|2020-02-24 12:55:00|31203.7|31183.7|31216.7|31196.7|31223|31203|31200.3|31180.3|829
1582549200000|2020-02-24 13:00:00|31216.4|31196.4|31205|31185|31217.1|31197.1|31203.3|31183.3|791
1582549500000|2020-02-24 13:05:00|31205.1|31185.1|31211|31191|31212.8|31192.8|31202.8|31182.8|681
1582549800000|2020-02-24 13:10:00|31211.8|31191.8|31213.1|31193.1|31223.4|31203.4|31210.8|31190.8|650
1582550100000|2020-02-24 13:15:00|31213.2|31193.2|31218.2|31198.2|31219|31199|31211|31191|627
1582550400000|2020-02-24 13:20:00|31218.8|31198.8|31218.1|31198.1|31222.4|31202.4|31214.8|31194.8|568
1582550700000|2020-02-24 13:25:00|31218.2|31198.2|31207.7|31187.7|31230.1|31201.2|31207.4|31175.6|545
1582551000000|2020-02-24 13:30:00|31207.6|31187.6|31212.4|31192.4|31226.8|31195.5|31206.8|31176|623
1582551300000|2020-02-24 13:35:00|31212.5|31192.5|31221.7|31201.7|31222.7|31202.7|31212.2|31192.2|594
1582551600000|2020-02-24 13:40:00|31221.6|31201.6|31231.7|31211.7|31235.3|31213.1|31220.3|31185.3|642
1582551900000|2020-02-24 13:45:00|31231.5|31211.5|31249.6|31229.6|31252.3|31232.3|31231.5|31211.5|630
1582552200000|2020-02-24 13:50:00|31249.4|31229.4|31255.4|31235.4|31257|31237|31249.1|31229.1|549
1582552500000|2020-02-24 13:55:00|31255.2|31235.2|31255.1|31235.1|31261.7|31241.7|31252.1|31232.1|486
1582552800000|2020-02-24 14:00:00|31255.8|31235.8|31279|31259|31310.1|31276.1|31251|31215.4|803
1582553100000|2020-02-24 14:05:00|31278.9|31258.9|31258.5|31238.5|31284.3|31264.3|31254.4|31234.4|782
1582553400000|2020-02-24 14:10:00|31257.5|31237.5|31256.7|31236.7|31258.4|31238.4|31244|31224|793
1582553700000|2020-02-24 14:15:00|31257|31237|31267.5|31247.5|31269.4|31249.4|31252.5|31232.5|883
1582554000000|2020-02-24 14:20:00|31267.4|31247.4|31255.2|31235.2|31273.6|31253.6|31253.2|31233.2|886
1582554300000|2020-02-24 14:25:00|31254.8|31234.8|31242.4|31222.4|31260.6|31240.6|31234.9|31214.9|797
1582554600000|2020-02-24 14:30:00|31242.5|31222.5|31251.9|31231.9|31263|31243|31237.1|31217.1|848
1582554900000|2020-02-24 14:35:00|31251.7|31231.7|31253.9|31233.9|31256.4|31236.4|31242.4|31222.4|786
1582555200000|2020-02-24 14:40:00|31253.3|31233.3|31235.5|31215.5|31253.6|31233.6|31227.9|31207.9|689
1582555500000|2020-02-24 14:45:00|31235.9|31215.9|31226.9|31206.9|31240.8|31220.8|31225.5|31205.5|711
1582555800000|2020-02-24 14:50:00|31226.7|31206.7|31182.3|31162.3|31227.8|31207.8|31174.4|31144.9|883
1582556100000|2020-02-24 14:55:00|31182|31162|31199.9|31179.9|31205|31185|31181.5|31161.5|770
1582556400000|2020-02-24 15:00:00|31198.4|31178.4|31180.8|31160.8|31213.7|31193.7|31176.6|31142|844
1582556700000|2020-02-24 15:05:00|31181.3|31161.3|31172.5|31152.5|31182.4|31162.4|31167.2|31147.2|825
1582557000000|2020-02-24 15:10:00|31170|31150|31184.7|31164.7|31189|31168|31169.3|31139|768
1582557300000|2020-02-24 15:15:00|31184.4|31164.4|31183.9|31163.9|31188.9|31168.9|31173.9|31153.9|706
1582557600000|2020-02-24 15:20:00|31183.6|31163.6|31199|31179|31205.9|31185.9|31180.9|31160.9|720
1582557900000|2020-02-24 15:25:00|31199.5|31179.5|31195.6|31175.6|31208|31188|31194.7|31174.7|683
1582558200000|2020-02-24 15:30:00|31195.2|31175.2|31189.6|31169.6|31200.5|31180.5|31180.8|31145.3|836
1582558500000|2020-02-24 15:35:00|31189.7|31169.7|31161.7|31141.7|31198.1|31170.9|31156.5|31121.9|975
1582558800000|2020-02-24 15:40:00|31161.4|31141.4|31169.2|31149.2|31173.8|31153.8|31154.8|31134.8|866
1582559100000|2020-02-24 15:45:00|31169.3|31149.3|31153.2|31133.2|31169.7|31149.7|31152.8|31132.8|810
1582559400000|2020-02-24 15:50:00|31154.3|31134.3|31149.7|31129.7|31175.4|31155.4|31149.1|31129.1|840
1582559700000|2020-02-24 15:55:00|31150.6|31130.6|31161.8|31141.8|31167.1|31147.1|31140.1|31120.1|932
1582560000000|2020-02-24 16:00:00|31162.1|31142.1|31160.5|31140.5|31166.7|31146.7|31144.2|31124.2|898
1582560300000|2020-02-24 16:05:00|31160.4|31140.4|31174|31154|31176.6|31156.6|31159.3|31139.3|665
1582560600000|2020-02-24 16:10:00|31174.2|31154.2|31178.4|31158.4|31188.8|31168.8|31166|31146|746
1582560900000|2020-02-24 16:15:00|31178.6|31158.6|31166.8|31146.8|31179.2|31159.2|31166.5|31146.5|662
1582561200000|2020-02-24 16:20:00|31166.9|31146.9|31156.1|31136.1|31168.6|31148.6|31155.7|31135.7|653
1582561500000|2020-02-24 16:25:00|31155.8|31135.8|31146.1|31126.1|31159.3|31139.3|31145.8|31125.8|672
1582561800000|2020-02-24 16:30:00|31146.3|31126.3|31145|31125|31151.2|31131.2|31139.6|31119.6|776
1582562100000|2020-02-24 16:35:00|31144.9|31124.9|31154.9|31134.9|31157.5|31137.5|31140.5|31120.5|764
1582562400000|2020-02-24 16:40:00|31154.6|31134.6|31154.1|31134.1|31165.6|31145.6|31151.1|31131.1|814
1582562700000|2020-02-24 16:45:00|31154.4|31134.4|31170.4|31150.4|31171.1|31151.1|31151.6|31131.6|678
1582563000000|2020-02-24 16:50:00|31170.6|31150.6|31167.1|31147.1|31174.5|31154.5|31164.7|31144.7|627
1582563300000|2020-02-24 16:55:00|31168.4|31148.4|31158.4|31138.4|31168.5|31148.5|31156.7|31136.7|703
1582563600000|2020-02-24 17:00:00|31158.7|31138.7|31153.3|31133.3|31166.6|31146.6|31148|31128|665
1582563900000|2020-02-24 17:05:00|31153.1|31133.1|31133.2|31113.2|31153.1|31133.1|31132.6|31112.6|661
1582564200000|2020-02-24 17:10:00|31133.3|31113.3|31134.1|31114.1|31139.1|31119.1|31118.8|31098.8|658
1582564500000|2020-02-24 17:15:00|31134|31114|31137.6|31117.6|31139.1|31119.1|31125.8|31105.8|643
1582564800000|2020-02-24 17:20:00|31136.9|31116.9|31130.8|31110.8|31138.4|31118.4|31126.7|31106.7|616
1582565100000|2020-02-24 17:25:00|31130.9|31110.9|31125.9|31105.9|31131.2|31111.2|31110.3|31090.3|782
1582565400000|2020-02-24 17:30:00|31126.1|31106.1|31120.2|31100.2|31134.1|31114.1|31115.7|31095.7|669
1582565700000|2020-02-24 17:35:00|31120.1|31100.1|31124.9|31104.9|31126.8|31106.8|31119.8|31099.8|601
1582566000000|2020-02-24 17:40:00|31124.7|31104.7|31122.5|31102.5|31136.6|31106.4|31117.3|31086.6|560
1582566300000|2020-02-24 17:45:00|31122.7|31102.7|31112.3|31092.3|31127|31107|31110|31090|641
1582566600000|2020-02-24 17:50:00|31112.1|31092.1|31100.7|31080.7|31112.6|31092.6|31095.6|31075.6|599
1582566900000|2020-02-24 17:55:00|31102.2|31082.2|31097.4|31077.4|31102.3|31082.3|31095.5|31075.5|528
1582567200000|2020-02-24 18:00:00|31097.9|31077.9|31102.2|31082.2|31104.7|31084.7|31095|31075|552
1582567500000|2020-02-24 18:05:00|31101.5|31081.5|31098.9|31078.9|31101.8|31081.8|31094.4|31074.4|455
1582567800000|2020-02-24 18:10:00|31098.8|31078.8|31098.6|31078.6|31101|31081|31096|31076|371
1582568100000|2020-02-24 18:15:00|31098.7|31078.7|31099.3|31079.3|31100.5|31080.5|31096.6|31076.6|412
1582568400000|2020-02-24 18:20:00|31099.5|31079.5|31107.3|31087.3|31107.3|31087.3|31099.3|31079.3|468
1582568700000|2020-02-24 18:25:00|31107.1|31087.1|31106.1|31086.1|31108.6|31088.6|31102.3|31082.3|504
1582569000000|2020-02-24 18:30:00|31106.2|31086.2|31110.4|31090.4|31111.1|31091.1|31104.4|31084.4|461
1582569300000|2020-02-24 18:35:00|31110.3|31090.3|31113.8|31093.8|31115.4|31095.4|31108.2|31088.2|435
1582569600000|2020-02-24 18:40:00|31113.3|31093.3|31115.7|31095.7|31117.2|31097.2|31107.9|31087.9|408
1582569900000|2020-02-24 18:45:00|31116.5|31096.5|31117|31097|31120.5|31100.5|31114.5|31094.5|410
1582570200000|2020-02-24 18:50:00|31116.9|31096.9|31127.5|31107.5|31128.7|31108.7|31116.9|31096.9|386
1582570500000|2020-02-24 18:55:00|31127|31107|31118.8|31098.8|31127.2|31107.2|31115.9|31095.9|423
1582570800000|2020-02-24 19:00:00|31119.7|31099.7|31122.3|31102.3|31122.5|31102.5|31117.3|31097.3|476
1582571100000|2020-02-24 19:05:00|31123|31103|31135|31115|31136.6|31116.6|31121.6|31101.6|443
1582571400000|2020-02-24 19:10:00|31137.2|31117.2|31134.6|31114.6|31140.9|31120.9|31132.4|31112.4|471
1582571700000|2020-02-24 19:15:00|31134.5|31114.5|31131.2|31111.2|31136.8|31116.8|31127.7|31107.7|535
1582572000000|2020-02-24 19:20:00|31130.9|31110.9|31141.8|31121.8|31143.1|31123.1|31130.7|31110.7|450
1582572300000|2020-02-24 19:25:00|31143.1|31123.1|31146.4|31126.4|31153.4|31133.4|31141.9|31121.9|595
1582572600000|2020-02-24 19:30:00|31146.2|31126.2|31156.8|31136.8|31161.5|31141.5|31145.4|31125.4|646
1582572900000|2020-02-24 19:35:00|31156.9|31136.9|31166.6|31146.6|31170.8|31150.8|31152.7|31132.7|482
1582573200000|2020-02-24 19:40:00|31167.2|31147.2|31164.3|31144.3|31169|31149|31162.5|31142.5|491
1582573500000|2020-02-24 19:45:00|31164|31144|31168.4|31148.4|31183.7|31163.7|31164|31144|496
1582573800000|2020-02-24 19:50:00|31168.1|31148.1|31173.9|31153.9|31194.6|31161.7|31167.4|31136.3|567
1582574100000|2020-02-24 19:55:00|31174.2|31154.2|31185.6|31165.6|31202|31167.5|31164.6|31144.6|631
1582574400000|2020-02-24 20:00:00|31185.4|31165.4|31192.2|31142.2|31207.2|31167.5|31173.8|31139.7|623
1582574700000|2020-02-24 20:05:00|31192.4|31142.4|31192.4|31142.4|31196.3|31159.6|31174.1|31138.2|480
1582575000000|2020-02-24 20:10:00|31192.3|31142.3|31173.9|31153.9|31192.8|31158.9|31171.2|31137.9|419
1582575300000|2020-02-24 20:15:00|31173.7|31153.7|31186.4|31136.4|31188.6|31153.9|31166.8|31131.1|636
1582575600000|2020-02-24 20:20:00|31186.5|31136.5|31184.5|31134.5|31190.3|31155.2|31168.2|31133.2|520
1582575900000|2020-02-24 20:25:00|31184.3|31134.3|31182|31132|31187.2|31152.6|31162.6|31129.4|583
1582576200000|2020-02-24 20:30:00|31181.8|31131.8|31163.9|31143.9|31184|31149.4|31162.4|31127.6|554
1582576500000|2020-02-24 20:35:00|31164.7|31144.7|31174.2|31124.2|31180.7|31145.5|31157.3|31122.9|623
1582576800000|2020-02-24 20:40:00|31174.4|31124.4|31151.8|31131.8|31176.9|31139.6|31150.9|31112.5|519
1582577100000|2020-02-24 20:45:00|31151.7|31131.7|31151.6|31131.6|31172.9|31136.1|31150.9|31116.7|551
1582577400000|2020-02-24 20:50:00|31151.5|31131.5|31164.9|31114.9|31171.6|31133.7|31147.2|31111.7|600
1582577700000|2020-02-24 20:55:00|31165|31115|31176.3|31126.3|31177.7|31138.5|31149|31113.5|532
1582578000000|2020-02-24 21:00:00|31174.6|31124.6|31175.4|31125.4|31181|31142.4|31157.7|31120.3|462
1582578300000|2020-02-24 21:05:00|31174.6|31124.6|31161.1|31141.1|31180.5|31145.5|31155|31114|441
1582578600000|2020-02-24 21:10:00|31161.4|31141.4|31173.9|31123.9|31179.2|31144.4|31156.6|31119.1|529
1582578900000|2020-02-24 21:15:00|31174.4|31124.4|31181.1|31131.1|31184.2|31150|31158.4|31121.7|441
1582579200000|2020-02-24 21:20:00|31181.6|31131.6|31164|31144|31182.3|31148.5|31159.6|31123.5|423
1582579500000|2020-02-24 21:25:00|31164.4|31144.4|31184.1|31134.1|31184.1|31152|31161.4|31123.3|315
1582579800000|2020-02-24 21:30:00|31183.9|31133.9|31170.1|31150.1|31185|31150.5|31165.4|31128.5|406
1582580100000|2020-02-24 21:35:00|31170.2|31150.2|31187.6|31137.6|31192|31157.1|31168.9|31134.6|473
1582580400000|2020-02-24 21:40:00|31188.6|31138.6|31170|31150|31190.7|31155.4|31167.6|31131.6|418
1582580700000|2020-02-24 21:45:00|31170.5|31150.5|31184.8|31134.8|31190.7|31153.1|31162.9|31127.3|396
1582581000000|2020-02-24 21:50:00|31184.7|31134.7|31181.7|31131.7|31188.8|31150.1|31166.5|31131|544
1582581300000|2020-02-24 21:55:00|31183.3|31133.3|31176|31126|31191.7|31133.7|31172.1|31108.2|485
1582581600000|2020-02-24 22:00:00|31175.4|31125.4|31186.7|31136.7|31189.7|31136.8|31175.4|31125.4|40
1582581900000|2020-02-24 22:05:00|31195.9|31134.3|31201|31125.9|31219.9|31139|31184.9|31111.1|231
1582582200000|2020-02-24 22:10:00|31201.9|31125.4|31195.2|31129.2|31222.8|31139.3|31181.9|31105.7|255
1582582500000|2020-02-24 22:15:00|31194.2|31130.6|31195.2|31129.4|31207.1|31138.1|31180.3|31123.9|413
1582582800000|2020-02-24 22:20:00|31196.5|31128.2|31191.4|31120.6|31206.8|31137.6|31184.8|31111.2|487
1582583100000|2020-02-24 22:25:00|31191.7|31121|31186.2|31128.5|31202.3|31133.4|31183.4|31120.1|319
1582583400000|2020-02-24 22:30:00|31186.4|31127.1|31182.2|31127.5|31220.5|31130.2|31178.9|31112.7|556
1582583700000|2020-02-24 22:35:00|31184|31128.8|31191.1|31127.5|31215.2|31130.9|31179.2|31114.5|538
1582584000000|2020-02-24 22:40:00|31185.5|31131.5|31187.6|31127.1|31223.7|31131.5|31180.3|31110.6|511
1582584300000|2020-02-24 22:45:00|31180.9|31123.9|31182|31122.5|31189.9|31133.6|31178.5|31119.7|369
1582584600000|2020-02-24 22:50:00|31181.4|31121.1|31197.4|31122.7|31211.3|31131.2|31177.4|31100.1|577
1582584900000|2020-02-24 22:55:00|31196.9|31123.8|31194.1|31136.6|31205.2|31139.2|31185.4|31107.2|833
1582585200000|2020-02-24 23:00:00|31192.2|31137.6|31189.7|31139.7|31192.8|31141.5|31183.5|31133.5|404
1582585500000|2020-02-24 23:05:00|31188.1|31138.1|31196.3|31146.3|31198.1|31148.1|31184.5|31134.5|340
1582585800000|2020-02-24 23:10:00|31195.3|31145.3|31201.4|31151.4|31204.4|31154.4|31192.4|31142.4|328
1582586100000|2020-02-24 23:15:00|31203.6|31153.6|31203|31153|31206.8|31156.6|31200.3|31146.9|516
1582586400000|2020-02-24 23:20:00|31203.1|31153.1|31199.9|31149.9|31205.2|31154.9|31197.7|31147.6|352
1582586700000|2020-02-24 23:25:00|31199.8|31149.8|31205.1|31151.6|31208.9|31154.5|31195.9|31145.9|457
1582587000000|2020-02-24 23:30:00|31206.6|31150|31196|31146|31206.6|31156|31194.2|31144.2|432
1582587300000|2020-02-24 23:35:00|31195.9|31145.9|31199|31143.1|31200|31149.2|31190.2|31140.2|401
1582587600000|2020-02-24 23:40:00|31198.6|31145.2|31194.9|31144.8|31200.2|31150.1|31191.4|31141.4|436
1582587900000|2020-02-24 23:45:00|31194.8|31144.2|31201.5|31151.5|31204.2|31154.1|31193.8|31143.8|497
1582588200000|2020-02-24 23:50:00|31200.4|31150.4|31203.3|31153.3|31209.5|31159.5|31198.1|31147.9|451
1582588500000|2020-02-24 23:55:00|31204.2|31154.2|31206.3|31156.3|31208.1|31158.1|31200.6|31150.4|539
1582588800000|2020-02-25 00:00:00|31207.5|31157.5|31200.6|31150.6|31219|31158.8|31199.2|31143|640
1582589100000|2020-02-25 00:05:00|31200.5|31150.5|31198.8|31148.8|31203.8|31153.8|31198|31148|543
1582589400000|2020-02-25 00:10:00|31199.1|31149.1|31199.7|31149.7|31202.5|31152.4|31195.2|31145.2|562
1582589700000|2020-02-25 00:15:00|31199.6|31149.6|31196.5|31146.5|31201.5|31151.4|31194.5|31144.5|471
1582590000000|2020-02-25 00:20:00|31196.8|31146.8|31197|31147|31200.2|31150.2|31192.9|31142.9|386
1582590300000|2020-02-25 00:25:00|31196.6|31146.6|31196.2|31146.2|31203.7|31152.4|31195|31145|396
1582590600000|2020-02-25 00:30:00|31195.9|31145.9|31194.8|31144.8|31199.5|31149.5|31191.3|31141.3|418
1582590900000|2020-02-25 00:35:00|31194.7|31144.7|31195.4|31145.4|31199.9|31149.9|31191.5|31141.5|358
1582591200000|2020-02-25 00:40:00|31195.7|31145.7|31190.6|31140.6|31196.2|31146.2|31190.2|31140.2|383
1582591500000|2020-02-25 00:45:00|31190.8|31140.8|31192.5|31142.5|31195.6|31145.6|31188.7|31138.7|379
1582591800000|2020-02-25 00:50:00|31193.1|31143.1|31191.3|31141.3|31194.2|31144.2|31188|31138|388
1582592100000|2020-02-25 00:55:00|31190.7|31140.7|31189.8|31139.8|31193.7|31143.7|31188.7|31138.7|385
1582592400000|2020-02-25 01:00:00|31190.4|31140.4|31191.1|31141.1|31193.8|31143.8|31187.2|31137.2|419
1582592700000|2020-02-25 01:05:00|31191.3|31141.3|31193|31143|31194.8|31144.8|31188|31138|380
1582593000000|2020-02-25 01:10:00|31193.1|31143.1|31196.6|31146.6|31206.2|31156.2|31192.8|31142.8|556
1582593300000|2020-02-25 01:15:00|31197.4|31147.4|31196.3|31146.3|31198.9|31148.9|31193.4|31143.4|415
1582593600000|2020-02-25 01:20:00|31196.5|31146.5|31172.7|31122.7|31197.8|31147.8|31171.3|31121.3|607
1582593900000|2020-02-25 01:25:00|31172.6|31122.6|31171.3|31121.3|31173.1|31123.1|31164.8|31114.8|556
1582594200000|2020-02-25 01:30:00|31170.7|31120.7|31166.5|31116.5|31171.7|31121.7|31161.9|31111.9|507
1582594500000|2020-02-25 01:35:00|31166.3|31116.3|31163.3|31113.3|31170.7|31120.7|31161.4|31111.4|532
1582594800000|2020-02-25 01:40:00|31163.5|31113.5|31165.7|31115.7|31166.1|31116.1|31157.2|31107.2|415
1582595100000|2020-02-25 01:45:00|31165.5|31115.5|31159.3|31109.3|31166.9|31116.9|31157.5|31107.5|444
1582595400000|2020-02-25 01:50:00|31157.3|31107.3|31160.1|31110.1|31161.6|31111.6|31156.3|31106.3|439
1582595700000|2020-02-25 01:55:00|31159.4|31109.4|31160.4|31110.4|31162|31112|31151.9|31101.9|448
1582596000000|2020-02-25 02:00:00|31161.4|31111.4|31150.1|31100.1|31161.6|31111.6|31147.9|31097.9|515
1582596300000|2020-02-25 02:05:00|31150.7|31100.7|31147.3|31097.3|31154.9|31104.9|31142.7|31092.7|535
1582596600000|2020-02-25 02:10:00|31146.9|31096.9|31169.4|31119.4|31171.9|31120.2|31145|31095|480
1582596900000|2020-02-25 02:15:00|31169.6|31119.6|31165.2|31115.2|31174|31122.3|31162.9|31112.9|429
1582597200000|2020-02-25 02:20:00|31164|31114|31153|31103|31165.9|31115.9|31149.8|31099.8|428
1582597500000|2020-02-25 02:25:00|31153.1|31103.1|31157.3|31107.3|31158.9|31108.9|31151|31101|351
1582597800000|2020-02-25 02:30:00|31157.4|31107.4|31151.6|31101.6|31157.7|31107.7|31148.3|31098.3|361
1582598100000|2020-02-25 02:35:00|31152.1|31102.1|31148.6|31098.6|31153.3|31103.3|31146.4|31096.4|429
1582598400000|2020-02-25 02:40:00|31148.3|31098.3|31148.9|31098.9|31154.7|31104.7|31144.7|31094.7|401
1582598700000|2020-02-25 02:45:00|31148.6|31098.6|31151|31101|31151.7|31101.7|31145.8|31095.8|398
1582599000000|2020-02-25 02:50:00|31150.7|31100.7|31150.9|31100.9|31154|31104|31146.6|31096.6|423
1582599300000|2020-02-25 02:55:00|31151.2|31101.2|31143|31093|31154.6|31104.6|31138.4|31088.4|489
1582599600000|2020-02-25 03:00:00|31144|31094|31141.9|31091.9|31145|31095|31140.2|31090.2|370
1582599900000|2020-02-25 03:05:00|31142.5|31092.5|31141.3|31091.3|31142.8|31092.8|31137.7|31087.7|411
1582600200000|2020-02-25 03:10:00|31141.8|31091.8|31140.8|31090.8|31142.9|31092.9|31137.1|31087.1|444
1582600500000|2020-02-25 03:15:00|31140.9|31090.9|31140.2|31090.2|31142.8|31092.8|31138.4|31088.4|406
1582600800000|2020-02-25 03:20:00|31140.4|31090.4|31135.5|31085.5|31141.2|31091.2|31132.1|31082.1|438
1582601100000|2020-02-25 03:25:00|31135.6|31085.6|31134.3|31084.3|31138.9|31088.9|31131.7|31081.7|346
1582601400000|2020-02-25 03:30:00|31134.6|31084.6|31132.7|31082.7|31135.7|31085.7|31129.2|31079.2|380
1582601700000|2020-02-25 03:35:00|31130.9|31080.9|31129.6|31079.6|31133.4|31083.4|31127.4|31077.4|340
1582602000000|2020-02-25 03:40:00|31129.4|31079.4|31135|31085|31138.1|31088.1|31128.1|31078.1|404
1582602300000|2020-02-25 03:45:00|31135.4|31085.4|31136.4|31086.4|31137.4|31087.4|31130.6|31080.6|343
1582602600000|2020-02-25 03:50:00|31136.8|31086.8|31137.4|31087.4|31138.2|31088.2|31130.7|31080.7|356
1582602900000|2020-02-25 03:55:00|31137.1|31087.1|31141.7|31091.7|31141.9|31091.9|31134.5|31084.5|435
1582603200000|2020-02-25 04:00:00|31142.2|31092.2|31148.8|31098.8|31150.3|31100.3|31139.4|31089.4|372
1582603500000|2020-02-25 04:05:00|31147.8|31097.8|31142.9|31092.9|31149|31099|31140.6|31090.6|284
1582603800000|2020-02-25 04:10:00|31142.3|31092.3|31145.8|31095.8|31148.2|31098.2|31141.2|31091.2|275
1582604100000|2020-02-25 04:15:00|31146.1|31096.1|31147.8|31097.8|31148.8|31098.8|31141.9|31091.9|324
1582604400000|2020-02-25 04:20:00|31147.5|31097.5|31146.7|31096.7|31149.9|31099.9|31145.5|31095.5|288
1582604700000|2020-02-25 04:25:00|31146.6|31096.6|31147.3|31097.3|31149.3|31099.3|31144.8|31094.8|260
1582605000000|2020-02-25 04:30:00|31147.7|31097.7|31148.5|31098.5|31151.8|31101.8|31145.9|31095.9|289
1582605300000|2020-02-25 04:35:00|31147.7|31097.7|31146.9|31096.9|31149.1|31099.1|31145|31095|259
1582605600000|2020-02-25 04:40:00|31147.4|31097.4|31143.8|31093.8|31147.5|31097.5|31143.1|31093.1|327
1582605900000|2020-02-25 04:45:00|31143.4|31093.4|31147.1|31097.1|31148|31098|31141.6|31091.6|322
1582606200000|2020-02-25 04:50:00|31146.9|31096.9|31146.1|31096.1|31148.4|31098.4|31143.9|31093.9|251
1582606500000|2020-02-25 04:55:00|31146.6|31096.6|31148.4|31098.4|31150.6|31100.6|31144.1|31094.1|309
1582606800000|2020-02-25 05:00:00|31148.8|31098.8|31152.2|31102.2|31153.6|31103.6|31147.8|31097.8|338
1582607100000|2020-02-25 05:05:00|31152.5|31102.5|31154|31104|31156.4|31106.4|31149|31099|290
1582607400000|2020-02-25 05:10:00|31153.1|31103.1|31153.8|31103.8|31155.3|31105.3|31148.9|31098.9|280
1582607700000|2020-02-25 05:15:00|31153|31103|31156.9|31106.9|31159|31109|31149.8|31099.8|295
1582608000000|2020-02-25 05:20:00|31156.5|31106.5|31158.5|31108.5|31161.4|31111.4|31154.4|31104.4|301
1582608300000|2020-02-25 05:25:00|31158.4|31108.4|31165.1|31115.1|31166.6|31131|31148.1|31107.6|402
1582608600000|2020-02-25 05:30:00|31165.3|31115.3|31169.6|31119.6|31171.1|31135.5|31155.5|31113.9|462
1582608900000|2020-02-25 05:35:00|31170.1|31120.1|31168.1|31118.1|31172|31122|31164.2|31114.2|360
1582609200000|2020-02-25 05:40:00|31167.7|31117.7|31174|31124|31176.6|31126.6|31166.7|31116.7|416
1582609500000|2020-02-25 05:45:00|31174.4|31124.4|31169.9|31119.9|31178.8|31128.8|31169.4|31119.4|448
1582609800000|2020-02-25 05:50:00|31172.7|31122.7|31170.2|31120.2|31174.3|31124.3|31169.1|31119.1|408
1582610100000|2020-02-25 05:55:00|31171|31121|31176.5|31126.5|31177.7|31127.7|31168.6|31118.6|482
1582610400000|2020-02-25 06:00:00|31176.8|31126.8|31175.9|31125.9|31178.3|31128.3|31173.2|31123.2|400
1582610700000|2020-02-25 06:05:00|31176|31126|31181.2|31131.2|31183.1|31133.1|31174.2|31124.2|397
1582611000000|2020-02-25 06:10:00|31180.8|31130.8|31176.7|31126.7|31185.5|31135.5|31174|31124|498
1582611300000|2020-02-25 06:15:00|31177|31127|31172.3|31122.3|31181|31131|31171.1|31121.1|490
1582611600000|2020-02-25 06:20:00|31172.4|31122.4|31174.1|31124.1|31175.6|31125.6|31170.5|31120.5|446
1582611900000|2020-02-25 06:25:00|31174.9|31124.9|31168.9|31118.9|31179.2|31129.2|31168.4|31118.4|549
1582612200000|2020-02-25 06:30:00|31169.1|31119.1|31149.3|31099.3|31169.9|31119.9|31133.2|31095.9|524
1582612500000|2020-02-25 06:35:00|31150.1|31100.1|31154.5|31104.5|31157.5|31120.7|31134.8|31098.4|405
1582612800000|2020-02-25 06:40:00|31155.2|31105.2|31156.9|31106.9|31160.8|31124.8|31135.7|31100.7|430
1582613100000|2020-02-25 06:45:00|31157|31107|31158.4|31108.4|31164.4|31129.4|31139.6|31103.1|508
1582613400000|2020-02-25 06:50:00|31158.2|31108.2|31141.3|31121.3|31159|31122.6|31136.7|31102.7|463
1582613700000|2020-02-25 06:55:00|31141.7|31121.7|31147.8|31127.8|31166.3|31130.5|31141.7|31106.8|608
1582614000000|2020-02-25 07:00:00|31162.1|31112.1|31149.7|31099.7|31163.8|31128.2|31139|31089|777
1582614300000|2020-02-25 07:05:00|31149.8|31099.8|31148.9|31098.9|31155.3|31105.3|31145.5|31095.5|532
1582614600000|2020-02-25 07:10:00|31149|31099|31143.8|31093.8|31153.3|31103.3|31141.1|31091.1|569
1582614900000|2020-02-25 07:15:00|31144|31094|31139.4|31089.4|31147.1|31108.1|31125.7|31087.6|475
1582615200000|2020-02-25 07:20:00|31139.5|31089.5|31134.7|31084.7|31144.8|31101.9|31119.3|31083|522
1582615500000|2020-02-25 07:25:00|31134.9|31084.9|31135.7|31085.7|31141.2|31104|31118.4|31076.6|645
1582615800000|2020-02-25 07:30:00|31136.1|31086.1|31128.1|31108.1|31136.3|31111.4|31119.6|31086.1|703
1582616100000|2020-02-25 07:35:00|31128|31108|31132.6|31112.6|31134.5|31114.5|31124.6|31104.6|551
1582616400000|2020-02-25 07:40:00|31132.8|31112.8|31111.2|31091.2|31133.8|31113.8|31108.4|31088.4|642
1582616700000|2020-02-25 07:45:00|31111.5|31091.5|31111.5|31091.5|31114|31094|31105.5|31085.5|586
1582617000000|2020-02-25 07:50:00|31111.4|31091.4|31119.5|31099.5|31122.3|31102.3|31100.6|31080.6|672
1582617300000|2020-02-25 07:55:00|31119.3|31099.3|31116.1|31096.1|31124.4|31104.4|31113|31093|661
1582617600000|2020-02-25 08:00:00|31115.9|31095.9|31125.4|31105.4|31125.9|31105.9|31115.9|31095.9|815
1582617900000|2020-02-25 08:05:00|31121.9|31101.9|31116.7|31096.7|31125.9|31105.9|31113.7|31093.7|732
1582618200000|2020-02-25 08:10:00|31116|31096|31120.2|31100.2|31151|31117.2|31114.5|31083.9|754
1582618500000|2020-02-25 08:15:00|31119.3|31099.3|31140.9|31090.9|31143|31102.6|31111|31078.4|593
1582618800000|2020-02-25 08:20:00|31140.7|31090.7|31110.7|31090.7|31144.5|31107.8|31110.5|31077.1|715
1582619100000|2020-02-25 08:25:00|31110.8|31090.8|31086|31066|31113.8|31093.8|31084.1|31064.1|784
1582619400000|2020-02-25 08:30:00|31086.2|31066.2|31077.2|31057.2|31096.5|31068|31063.3|31029.4|866
1582619700000|2020-02-25 08:35:00|31077.3|31057.3|31046.1|31026.1|31105.1|31069.9|31038|31007.6|927
1582620000000|2020-02-25 08:40:00|31045|31025|31035.2|31015.2|31069.3|31038.2|31028.3|30997.1|860
1582620300000|2020-02-25 08:45:00|31034.8|31014.8|31027.1|31007.1|31045.8|31014.8|31018|30984.6|827
1582620600000|2020-02-25 08:50:00|31027|31007|31025.5|31005.5|31031.4|31011.4|31022.6|31002.6|659
1582620900000|2020-02-25 08:55:00|31025.6|31005.6|31012.7|30992.7|31026.5|31006.5|31009.4|30989.4|794
1582621200000|2020-02-25 09:00:00|31012.5|30992.5|31006.2|30986.2|31015.4|30995.4|31003.7|30983.7|730
1582621500000|2020-02-25 09:05:00|31006.3|30986.3|31013.6|30993.6|31020.8|31000.8|31004.8|30984.8|754
1582621800000|2020-02-25 09:10:00|31012.9|30992.9|31047|31027|31054.7|31029|31010.5|30990.5|835
1582622100000|2020-02-25 09:15:00|31046.9|31026.9|31039.5|31019.5|31073.1|31031.3|31039|31018|717
1582622400000|2020-02-25 09:20:00|31039.2|31019.2|31042.7|31022.7|31069.5|31034.1|31036.9|31005.6|749
1582622700000|2020-02-25 09:25:00|31042.5|31022.5|31056.5|31036.5|31077.7|31041.7|31040.5|31020.5|722
1582623000000|2020-02-25 09:30:00|31056.7|31036.7|31058.9|31038.9|31063.9|31043.9|31050.1|31030.1|643
1582623300000|2020-02-25 09:35:00|31058.8|31038.8|31079.9|31059.9|31092.8|31062.1|31049.3|31017.3|662
1582623600000|2020-02-25 09:40:00|31079.2|31059.2|31090.9|31040.9|31096.5|31076.5|31074|31038.9|655
1582623900000|2020-02-25 09:45:00|31090.5|31040.5|31085.6|31065.6|31104.1|31073.9|31073.1|31039.7|673
1582624200000|2020-02-25 09:50:00|31085.7|31065.7|31091|31071|31094.8|31074.8|31081.5|31061.5|698
1582624500000|2020-02-25 09:55:00|31091.6|31071.6|31088.8|31068.8|31092.9|31072.9|31085.6|31065.6|651
1582624800000|2020-02-25 10:00:00|31088.2|31068.2|31104.9|31084.9|31114.2|31094.2|31088|31068|692
1582625100000|2020-02-25 10:05:00|31104.8|31084.8|31110.5|31090.5|31114.4|31094.4|31100.7|31080.7|579
1582625400000|2020-02-25 10:10:00|31110|31090|31120.7|31100.7|31123.7|31103.7|31104.1|31084.1|692
1582625700000|2020-02-25 10:15:00|31120.4|31100.4|31162.3|31112.3|31165|31128.1|31107.6|31073.3|613
1582626000000|2020-02-25 10:20:00|31162.6|31112.6|31171.1|31121.1|31172.3|31139.5|31126.3|31080.3|871
1582626300000|2020-02-25 10:25:00|31171|31121|31179.2|31129.2|31189.3|31151.1|31150.1|31112.3|793
1582626600000|2020-02-25 10:30:00|31179.4|31129.4|31165.1|31145.1|31193.5|31164.7|31161.4|31128.3|828
1582626900000|2020-02-25 10:35:00|31164.9|31144.9|31161.2|31141.2|31170.8|31150.8|31156.5|31136.5|592
1582627200000|2020-02-25 10:40:00|31161|31141|31162|31142|31171.9|31151.9|31158.7|31138.7|597
1582627500000|2020-02-25 10:45:00|31161.1|31141.1|31159.7|31139.7|31163|31143|31155.5|31135.5|604
1582627800000|2020-02-25 10:50:00|31159.6|31139.6|31164|31144|31167.1|31147.1|31157.6|31137.6|516
1582628100000|2020-02-25 10:55:00|31163.7|31143.7|31161.7|31141.7|31172|31152|31159.7|31139.7|575
1582628400000|2020-02-25 11:00:00|31161.8|31141.8|31170.6|31150.6|31171.6|31151.6|31152.8|31132.8|587
1582628700000|2020-02-25 11:05:00|31170.8|31150.8|31173.5|31153.5|31197.8|31164.5|31165.6|31145.6|646
1582629000000|2020-02-25 11:10:00|31173.3|31153.3|31186.2|31166.2|31187.8|31167.8|31173.2|31153.2|553
1582629300000|2020-02-25 11:15:00|31186.1|31166.1|31197.2|31177.2|31197.5|31177.5|31185.7|31165.7|615
1582629600000|2020-02-25 11:20:00|31196.9|31176.9|31192.4|31172.4|31201.1|31181.1|31188.6|31168.6|488
1582629900000|2020-02-25 11:25:00|31190.6|31170.6|31193.4|31173.4|31196.4|31176.4|31188.5|31168.5|490
1582630200000|2020-02-25 11:30:00|31193.6|31173.6|31192.2|31172.2|31196.6|31176.6|31186|31166|630
1582630500000|2020-02-25 11:35:00|31192.4|31172.4|31185.4|31165.4|31192.4|31172.4|31183.7|31163.7|670
1582630800000|2020-02-25 11:40:00|31185.5|31165.5|31184.3|31164.3|31190.5|31170.5|31182.3|31162.3|604
1582631100000|2020-02-25 11:45:00|31184.4|31164.4|31165.3|31145.3|31185|31165|31160.1|31140.1|594
1582631400000|2020-02-25 11:50:00|31165.1|31145.1|31146.1|31126.1|31167.6|31147.6|31145.8|31125.8|675
1582631700000|2020-02-25 11:55:00|31146.5|31126.5|31147.1|31127.1|31151.7|31131.7|31141.2|31121.2|635
1582632000000|2020-02-25 12:00:00|31147.2|31127.2|31138.4|31118.4|31154.8|31128.6|31125.6|31088.5|744
1582632300000|2020-02-25 12:05:00|31138.7|31118.7|31142.5|31122.5|31145.5|31125.5|31132.2|31112.2|533
1582632600000|2020-02-25 12:10:00|31141.9|31121.9|31120.4|31100.4|31145.4|31125.4|31120.4|31100.4|596
1582632900000|2020-02-25 12:15:00|31120|31100|31119.8|31099.8|31141|31106.7|31116.6|31091|611
1582633200000|2020-02-25 12:20:00|31120|31100|31109.1|31089.1|31128.4|31101.8|31099.5|31077|810
1582633500000|2020-02-25 12:25:00|31109.2|31089.2|31109.7|31089.7|31113.2|31093.2|31107.3|31087.3|585
1582633800000|2020-02-25 12:30:00|31109.9|31089.9|31111|31091|31125.6|31105.6|31109.9|31089.9|665
1582634100000|2020-02-25 12:35:00|31110.9|31090.9|31124|31104|31151.6|31120.7|31110.8|31090.8|645
1582634400000|2020-02-25 12:40:00|31124.1|31104.1|31115.4|31095.4|31128.3|31108.3|31114.2|31094.2|592
1582634700000|2020-02-25 12:45:00|31116.7|31096.7|31143.9|31123.9|31146.6|31126.6|31114|31094|755
1582635000000|2020-02-25 12:50:00|31144.2|31124.2|31149.4|31129.4|31157.9|31137.9|31138.9|31118.9|629
1582635300000|2020-02-25 12:55:00|31149.8|31129.8|31160.6|31082|31168.6|31131.4|31130.8|31063.4|721
1582635600000|2020-02-25 13:00:00|31160.8|31083.1|31141.4|31121.4|31173.6|31132.5|31138.2|31068.6|683
1582635900000|2020-02-25 13:05:00|31141.5|31121.5|31136.1|31116.1|31143.4|31123.4|31133|31113|626
1582636200000|2020-02-25 13:10:00|31136.4|31116.4|31139.5|31119.5|31158.6|31125.5|31136|31106.9|613
1582636500000|2020-02-25 13:15:00|31139.8|31119.8|31134.1|31114.1|31140.7|31120.7|31131.3|31111.3|575
1582636800000|2020-02-25 13:20:00|31133.9|31113.9|31131.7|31111.7|31140.9|31120.9|31130.6|31110.6|566
1582637100000|2020-02-25 13:25:00|31130.3|31110.3|31115.3|31095.3|31132.1|31112.1|31114.6|31094.6|685
1582637400000|2020-02-25 13:30:00|31115.9|31095.9|31127|31107|31129.2|31109.2|31111.6|31091.6|724
1582637700000|2020-02-25 13:35:00|31126.9|31106.9|31128.6|31108.6|31131.8|31111.8|31123.1|31103.1|599
1582638000000|2020-02-25 13:40:00|31127.9|31107.9|31129.4|31109.4|31134.6|31114.6|31125.9|31105.9|553
1582638300000|2020-02-25 13:45:00|31129.3|31109.3|31137.8|31117.8|31138.3|31118.3|31128|31108|570
1582638600000|2020-02-25 13:50:00|31137.1|31117.1|31127.1|31107.1|31139.7|31119.7|31123.5|31103.5|536
1582638900000|2020-02-25 13:55:00|31127.2|31107.2|31130.5|31110.5|31147.2|31117|31124.5|31094.4|681
1582639200000|2020-02-25 14:00:00|31130.6|31110.6|31139|31119|31153.6|31133.6|31118.4|31098.4|901
1582639500000|2020-02-25 14:05:00|31140|31120|31108|31088|31142|31122|31106.7|31086.7|787
1582639800000|2020-02-25 14:10:00|31108.1|31088.1|31111.3|31091.3|31114.6|31094.6|31098.9|31078.9|819
1582640100000|2020-02-25 14:15:00|31110.9|31090.9|31095.5|31075.5|31119.5|31099.5|31094.9|31074.9|736
1582640400000|2020-02-25 14:20:00|31095.9|31075.9|31075.4|31055.4|31098|31078|31069|31049|756
1582640700000|2020-02-25 14:25:00|31075.1|31055.1|31070|31050|31080.1|31060.1|31068.8|31048.8|683
1582641000000|2020-02-25 14:30:00|31070.2|31050.2|31074.2|31054.2|31080|31060|31064.6|31044.6|949
1582641300000|2020-02-25 14:35:00|31074.3|31054.3|31088.5|31068.5|31095.1|31075.1|31073.5|31053.5|759
1582641600000|2020-02-25 14:40:00|31087.3|31067.3|31089.8|31069.8|31095.1|31075.1|31080.6|31060.6|807
1582641900000|2020-02-25 14:45:00|31090.3|31070.3|31118.4|31098.4|31119.4|31099.4|31087.1|31067.1|863
1582642200000|2020-02-25 14:50:00|31118.5|31098.5|31130.2|31110.2|31131.7|31111.7|31107.5|31087.5|836
1582642500000|2020-02-25 14:55:00|31130|31110|31142.6|31092.6|31143.9|31122.5|31123.7|31092.6|801
1582642800000|2020-02-25 15:00:00|31142.3|31092.3|31132.8|31112.8|31143.2|31120.3|31109.7|31089.7|980
1582643100000|2020-02-25 15:05:00|31133|31113|31141.9|31121.9|31145.8|31125.8|31124.9|31104.9|822
1582643400000|2020-02-25 15:10:00|31141.1|31121.1|31132.6|31112.6|31147.4|31127.4|31125.3|31105.3|866
1582643700000|2020-02-25 15:15:00|31132.9|31112.9|31153.6|31133.6|31155.4|31135.4|31121.1|31101.1|866
1582644000000|2020-02-25 15:20:00|31152.8|31132.8|31127.5|31107.5|31160.9|31140.9|31125.7|31105.7|986
1582644300000|2020-02-25 15:25:00|31128.1|31108.1|31154.3|31134.3|31166|31146|31115.6|31095.6|1043
1582644600000|2020-02-25 15:30:00|31154.1|31134.1|31162|31142|31165.7|31145.7|31135.1|31115.1|971
1582644900000|2020-02-25 15:35:00|31161.7|31141.7|31170.5|31150.5|31180.5|31160.5|31154.1|31134.1|922
1582645200000|2020-02-25 15:40:00|31171.1|31151.1|31187.2|31167.2|31194.1|31174.1|31169.9|31149.9|900
1582645500000|2020-02-25 15:45:00|31187.4|31167.4|31183.3|31163.3|31199.1|31179.1|31179.6|31159.6|890
1582645800000|2020-02-25 15:50:00|31183.4|31163.4|31182.5|31162.5|31188.4|31168.4|31171.6|31151.6|1021
1582646100000|2020-02-25 15:55:00|31182.3|31162.3|31184.9|31164.9|31202.3|31182.3|31177.2|31157.2|1024
1582646400000|2020-02-25 16:00:00|31184.6|31164.6|31165.4|31145.4|31188.7|31168.7|31164.1|31144.1|1003
1582646700000|2020-02-25 16:05:00|31164|31144|31150.2|31130.2|31170|31150|31141.9|31121.9|963
1582647000000|2020-02-25 16:10:00|31150.6|31130.6|31145.7|31125.7|31159|31134.7|31132.8|31106.5|983
1582647300000|2020-02-25 16:15:00|31145.8|31125.8|31133.3|31113.3|31146.2|31126.2|31123.7|31103.7|1004
1582647600000|2020-02-25 16:20:00|31133.5|31113.5|31125|31105|31151.8|31121.9|31124.2|31101.8|911
1582647900000|2020-02-25 16:25:00|31125.5|31105.5|31134.2|31114.2|31141.2|31121.2|31123.4|31103.4|866
1582648200000|2020-02-25 16:30:00|31134.1|31114.1|31137.1|31117.1|31145.4|31125.4|31129.6|31109.6|874
1582648500000|2020-02-25 16:35:00|31136.6|31116.6|31132.5|31112.5|31142.4|31122.4|31130.8|31110.8|767
1582648800000|2020-02-25 16:40:00|31133.2|31113.2|31123.4|31103.4|31142.9|31122.9|31121.8|31101.8|742
1582649100000|2020-02-25 16:45:00|31123.2|31103.2|31122.6|31102.6|31133.1|31105.6|31082.4|31049.8|948
1582649400000|2020-02-25 16:50:00|31122.5|31102.5|31140.6|31120.6|31170.6|31131|31119.7|31095.9|830
1582649700000|2020-02-25 16:55:00|31145.1|31125.1|31152|31132|31178.6|31147.1|31142.1|31106.5|784
1582650000000|2020-02-25 17:00:00|31151.3|31131.3|31143|31123|31173.5|31139.4|31141.7|31103.2|763
1582650300000|2020-02-25 17:05:00|31146.6|31126.6|31150.5|31130.5|31160.4|31130.5|31140.7|31106.4|694
1582650600000|2020-02-25 17:10:00|31150.1|31130.1|31146.6|31126.6|31169.1|31136.5|31146.5|31109.3|622
1582650900000|2020-02-25 17:15:00|31146.1|31126.1|31137.2|31117.2|31162.7|31130.2|31136.6|31106.1|616
1582651200000|2020-02-25 17:20:00|31137.6|31117.6|31132.9|31112.9|31150.5|31119.6|31130.5|31096|676
1582651500000|2020-02-25 17:25:00|31133.2|31113.2|31133.3|31113.3|31150.2|31120.5|31124.8|31096.4|637
1582651800000|2020-02-25 17:30:00|31133.8|31113.8|31134.6|31114.6|31151.4|31119.3|31132.3|31100.9|534
1582652100000|2020-02-25 17:35:00|31134.5|31114.5|31148.7|31128.7|31161.5|31134.3|31134.1|31105.8|539
1582652400000|2020-02-25 17:40:00|31149|31129|31142.7|31122.7|31155.9|31135.9|31138.7|31118.7|586
1582652700000|2020-02-25 17:45:00|31142.1|31122.1|31138.7|31118.7|31147.5|31127.5|31134.8|31114.8|665
1582653000000|2020-02-25 17:50:00|31138.8|31118.8|31133.9|31113.9|31139.8|31119.8|31129.6|31109.6|547
1582653300000|2020-02-25 17:55:00|31133.3|31113.3|31128.2|31108.2|31135.8|31115.8|31127.2|31107.2|546
1582653600000|2020-02-25 18:00:00|31128.3|31108.3|31131.2|31111.2|31134.9|31114.9|31127.2|31107.2|568
1582653900000|2020-02-25 18:05:00|31131.6|31111.6|31139|31119|31140.5|31120.5|31128.1|31108.1|584
1582654200000|2020-02-25 18:10:00|31138.8|31118.8|31146.6|31126.6|31148|31128|31138.7|31118.7|547
1582654500000|2020-02-25 18:15:00|31146.5|31126.5|31136.4|31116.4|31153.2|31133.2|31133.3|31113.3|555
1582654800000|2020-02-25 18:20:00|31136.5|31116.5|31141.7|31121.7|31146.1|31126.1|31135.5|31115.5|521
1582655100000|2020-02-25 18:25:00|31141.8|31121.8|31147|31127|31147.8|31127.8|31141.3|31121.3|457
1582655400000|2020-02-25 18:30:00|31146.9|31126.9|31155.6|31135.6|31158.2|31138.2|31142.5|31122.5|582
1582655700000|2020-02-25 18:35:00|31155.5|31135.5|31158|31138|31159.2|31139.2|31146.2|31126.2|620
1582656000000|2020-02-25 18:40:00|31159.2|31139.2|31151.3|31131.3|31161.5|31139.2|31148|31111.5|494
1582656300000|2020-02-25 18:45:00|31151.4|31131.4|31147.8|31127.8|31151.5|31131.5|31147.2|31127.2|470
1582656600000|2020-02-25 18:50:00|31148.1|31128.1|31142.4|31122.4|31152.2|31132.2|31140.9|31120.9|443
1582656900000|2020-02-25 18:55:00|31142.7|31122.7|31144.7|31124.7|31151.6|31131.6|31142.7|31122.7|445
1582657200000|2020-02-25 19:00:00|31143.7|31123.7|31156.1|31136.1|31156.7|31136.7|31139.2|31119.2|702
1582657500000|2020-02-25 19:05:00|31156.2|31136.2|31136|31116|31159.2|31139.2|31132.4|31112.4|732
1582657800000|2020-02-25 19:10:00|31135.8|31115.8|31143.4|31123.4|31145.1|31125.1|31133.1|31113.1|758
1582658100000|2020-02-25 19:15:00|31142.4|31122.4|31135.9|31115.9|31143|31123|31129.3|31109.3|594
1582658400000|2020-02-25 19:20:00|31135.7|31115.7|31132.9|31112.9|31141.7|31121.7|31132|31112|643
1582658700000|2020-02-25 19:25:00|31133.3|31113.3|31133|31113|31140.3|31120.3|31131.9|31111.9|611
1582659000000|2020-02-25 19:30:00|31132.9|31112.9|31123.4|31103.4|31139|31114.4|31121.3|31089|688
1582659300000|2020-02-25 19:35:00|31124|31104|31113.6|31093.6|31126.3|31106.3|31109.2|31089.2|676
1582659600000|2020-02-25 19:40:00|31113.7|31093.7|31124.1|31104.1|31125.8|31105.8|31106.1|31086.1|699
1582659900000|2020-02-25 19:45:00|31122.8|31102.8|31120.8|31100.8|31126.8|31106.8|31117.1|31097.1|692
1582660200000|2020-02-25 19:50:00|31122|31102|31132.6|31112.6|31134|31114|31120.1|31100.1|651
1582660500000|2020-02-25 19:55:00|31133.2|31113.2|31131.6|31111.6|31137.7|31117.7|31130|31110|674
1582660800000|2020-02-25 20:00:00|31131|31111|31144.6|31124.6|31153.5|31129.8|31131|31100.9|686
1582661100000|2020-02-25 20:05:00|31144.7|31124.7|31148.1|31128.1|31149.4|31129.4|31142|31122|656
1582661400000|2020-02-25 20:10:00|31148.3|31128.3|31135.7|31115.7|31149|31129|31134.6|31114.6|542
1582661700000|2020-02-25 20:15:00|31137.1|31117.1|31136.1|31116.1|31142.7|31122.7|31133.6|31113.6|583
1582662000000|2020-02-25 20:20:00|31136.3|31116.3|31124.5|31104.5|31137.8|31117.8|31121.9|31101.9|577
1582662300000|2020-02-25 20:25:00|31123.5|31103.5|31126.8|31106.8|31128.3|31108.3|31123.5|31103.5|542
1582662600000|2020-02-25 20:30:00|31127.3|31107.3|31126.5|31106.5|31129.2|31109.2|31119.2|31099.2|684
1582662900000|2020-02-25 20:35:00|31126.7|31106.7|31124.5|31104.5|31131.8|31111.8|31123.5|31103.5|495
1582663200000|2020-02-25 20:40:00|31124.8|31104.8|31130.3|31110.3|31134.9|31114.9|31124.8|31104.8|636
1582663500000|2020-02-25 20:45:00|31132.8|31112.8|31131.9|31111.9|31140|31120|31129|31109|674
1582663800000|2020-02-25 20:50:00|31129.9|31109.9|31147.6|31127.6|31164.6|31129.8|31127|31107|706
1582664100000|2020-02-25 20:55:00|31147.5|31127.5|31145.3|31125.3|31166.3|31132.1|31142.4|31115.2|770
1582664400000|2020-02-25 21:00:00|31145.2|31125.2|31140.6|31120.6|31157.4|31127.2|31136.2|31107.4|589
1582664700000|2020-02-25 21:05:00|31140.3|31120.3|31142.1|31122.1|31144.2|31124.2|31137.4|31117.4|466
1582665000000|2020-02-25 21:10:00|31142|31122|31143.2|31123.2|31145.8|31125.8|31139.4|31119.4|413
1582665300000|2020-02-25 21:15:00|31143|31123|31158.7|31108.7|31159.5|31129.3|31143|31105.2|361
1582665600000|2020-02-25 21:20:00|31158.9|31108.9|31142.4|31122.4|31158.9|31124.5|31140.2|31100.8|274
1582665900000|2020-02-25 21:25:00|31142.3|31122.3|31136.7|31116.7|31153|31125.7|31132.9|31100.5|363
1582666200000|2020-02-25 21:30:00|31136.6|31116.6|31140.7|31090.7|31151.5|31116.6|31121.5|31084.6|480
1582666500000|2020-02-25 21:35:00|31141.1|31091.1|31142.6|31092.6|31145.2|31104.9|31124.8|31082.8|618
1582666800000|2020-02-25 21:40:00|31142.5|31092.5|31142.8|31092.8|31145.1|31107.6|31126.3|31087.1|744
1582667100000|2020-02-25 21:45:00|31143|31093|31145.8|31095.8|31153.9|31110.5|31130.5|31090.5|365
1582667400000|2020-02-25 21:50:00|31145.9|31095.9|31151.7|31101.7|31163|31117.7|31135.3|31095.4|310
1582667700000|2020-02-25 21:55:00|31150.4|31100.4|31151|31101|31173.6|31107|31142.6|31092.6|446
1582668000000|2020-02-25 22:00:00|31150.9|31100.9|31153.3|31103.3|31159.3|31109.3|31150.1|31100.1|90
1582668300000|2020-02-25 22:05:00|31159.4|31102.9|31154.9|31104.8|31179.4|31105.7|31150.4|31076.8|477
1582668600000|2020-02-25 22:10:00|31158.8|31101.1|31156.5|31098.6|31170.8|31105.7|31151.5|31082.6|372
1582668900000|2020-02-25 22:15:00|31160.7|31097.7|31154.4|31087.4|31168.8|31098|31139.7|31079.8|423
1582669200000|2020-02-25 22:20:00|31154.1|31087.1|31147.8|31094|31161.1|31103.2|31138|31081.7|437
1582669500000|2020-02-25 22:25:00|31147.4|31093.6|31149.6|31094.9|31158.3|31101.3|31142.2|31079.2|409
1582669800000|2020-02-25 22:30:00|31149.1|31095.1|31149.4|31099.4|31161.5|31103.9|31144.2|31088.2|383
1582670100000|2020-02-25 22:35:00|31152.2|31102.2|31149.4|31099.4|31158|31104.9|31143.8|31093.8|345
1582670400000|2020-02-25 22:40:00|31149.3|31099.3|31155.1|31105.1|31164|31109.3|31147|31095.8|534
1582670700000|2020-02-25 22:45:00|31154.8|31104.8|31156.9|31106.9|31166|31111|31147|31090|412
1582671000000|2020-02-25 22:50:00|31159.7|31109.7|31153.6|31103.5|31159.9|31109.7|31145.4|31095|413
1582671300000|2020-02-25 22:55:00|31154.1|31103.4|31156|31105|31163|31107.5|31146.9|31094.7|326
1582671600000|2020-02-25 23:00:00|31154.8|31104.8|31157.4|31107.4|31165.1|31115.1|31151.6|31101.6|426
1582671900000|2020-02-25 23:05:00|31159.8|31109.8|31157.1|31107.1|31160.4|31110.4|31152.5|31102.5|347
1582672200000|2020-02-25 23:10:00|31158.2|31108.2|31156.8|31106.8|31161.8|31111.8|31152.7|31102.7|314
1582672500000|2020-02-25 23:15:00|31155.5|31105.5|31160.7|31110.7|31164|31114|31152.8|31102.4|383
1582672800000|2020-02-25 23:20:00|31161.3|31111.3|31159.5|31109.5|31162|31112|31154.9|31104.9|379
1582673100000|2020-02-25 23:25:00|31159.2|31109.2|31160.5|31110.5|31166.2|31116.2|31157.3|31107.3|367
1582673400000|2020-02-25 23:30:00|31160.6|31110.6|31162.2|31112.2|31167.2|31117.2|31155.7|31105.7|360
1582673700000|2020-02-25 23:35:00|31162.1|31112.1|31156.9|31106.9|31169.3|31119.3|31155.4|31105.4|381
1582674000000|2020-02-25 23:40:00|31157|31107|31164.9|31114.9|31165.2|31115.2|31156.7|31106.7|285
1582674300000|2020-02-25 23:45:00|31164.6|31114.6|31156.6|31106.6|31164.6|31114.6|31154.2|31104.2|345
1582674600000|2020-02-25 23:50:00|31156.5|31106.5|31156.4|31106.4|31162.4|31112.4|31155.1|31105.1|302
1582674900000|2020-02-25 23:55:00|31156.3|31106.3|31153.8|31103.8|31161.7|31111.7|31153.4|31103.4|297
1582675200000|2020-02-26 00:00:00|31153.4|31103.4|31163.7|31113.7|31168.5|31118.5|31153.1|31103.1|436
1582675500000|2020-02-26 00:05:00|31164.7|31114.7|31163.3|31113.3|31167.8|31117.8|31161.7|31111.7|442
1582675800000|2020-02-26 00:10:00|31162.7|31112.7|31163.6|31113.6|31168.5|31118.5|31161.5|31111.5|446
1582676100000|2020-02-26 00:15:00|31164.2|31114.2|31167.6|31117.6|31169.7|31119.7|31160.5|31110.5|370
1582676400000|2020-02-26 00:20:00|31164.9|31114.9|31180.4|31130.4|31187.8|31137.8|31164.6|31114.6|621
1582676700000|2020-02-26 00:25:00|31180|31130|31188.6|31138.6|31191.4|31141.4|31176.3|31126.3|471
1582677000000|2020-02-26 00:30:00|31188.7|31138.7|31182.8|31132.8|31191.3|31141.3|31180.8|31130.8|447
1582677300000|2020-02-26 00:35:00|31183.5|31133.5|31182|31132|31184.8|31134.8|31178.1|31128.1|506
1582677600000|2020-02-26 00:40:00|31181.9|31131.9|31183.7|31133.7|31188.6|31138.6|31178.3|31128.3|413
1582677900000|2020-02-26 00:45:00|31183.6|31133.6|31181.5|31131.5|31186.6|31136.6|31178.6|31128.6|403
1582678200000|2020-02-26 00:50:00|31181.7|31131.7|31184.2|31134.2|31189.1|31139.1|31181.4|31131.4|359
1582678500000|2020-02-26 00:55:00|31184|31134|31184.9|31134.9|31189.1|31139.1|31181.9|31131.9|478
1582678800000|2020-02-26 01:00:00|31185.1|31135.1|31181.9|31131.9|31190|31138.5|31174.1|31124.1|617
1582679100000|2020-02-26 01:05:00|31182.1|31132.1|31180.7|31130.7|31188.6|31138.6|31175|31125|445
1582679400000|2020-02-26 01:10:00|31180.6|31130.6|31175.1|31125.1|31184.9|31134.9|31172.9|31122.9|436
1582679700000|2020-02-26 01:15:00|31175.2|31125.2|31171.7|31121.7|31179.7|31129.7|31169.9|31119.9|483
1582680000000|2020-02-26 01:20:00|31173.2|31123.2|31171.6|31121.6|31174.9|31124.9|31166.5|31116.5|331
1582680300000|2020-02-26 01:25:00|31171.8|31121.8|31170.4|31120.4|31177.4|31127.4|31168.4|31118.4|379
1582680600000|2020-02-26 01:30:00|31171.8|31121.8|31174.2|31124.2|31178.1|31128.1|31169.6|31119.6|462
1582680900000|2020-02-26 01:35:00|31173.1|31123.1|31189.8|31139.8|31193.5|31143.5|31173.1|31123.1|468
1582681200000|2020-02-26 01:40:00|31190.8|31140.8|31192.3|31142.3|31195.7|31145.7|31187.4|31137.4|397
1582681500000|2020-02-26 01:45:00|31192.4|31142.4|31187.9|31137.9|31194.5|31144.5|31185.6|31135.6|486
1582681800000|2020-02-26 01:50:00|31187.6|31137.6|31189.2|31139.2|31191.9|31141.9|31184.7|31134.7|427
1582682100000|2020-02-26 01:55:00|31188.8|31138.8|31184.4|31134.4|31193.1|31143.1|31182.3|31132.3|361
1582682400000|2020-02-26 02:00:00|31184.1|31134.1|31185.7|31135.7|31190.9|31140.9|31182.1|31132.1|421
1582682700000|2020-02-26 02:05:00|31185.6|31135.6|31186.6|31136.6|31190.6|31140.6|31183|31133|425
1582683000000|2020-02-26 02:10:00|31186.8|31136.8|31195.9|31145.9|31196.7|31146.7|31181.3|31131.3|488
1582683300000|2020-02-26 02:15:00|31199.1|31149.1|31193|31143|31199.3|31149.3|31189.2|31139.2|535
1582683600000|2020-02-26 02:20:00|31196.4|31146.4|31196.7|31146.7|31200.3|31150.3|31191.2|31141.2|375
1582683900000|2020-02-26 02:25:00|31197|31147|31195.5|31145.5|31203.2|31153.2|31192|31142|433
1582684200000|2020-02-26 02:30:00|31194.4|31144.4|31203.6|31153.6|31208.3|31158.3|31194.2|31144.2|472
1582684500000|2020-02-26 02:35:00|31203.1|31153.1|31209.3|31159.3|31210.8|31160.8|31201|31151|565
1582684800000|2020-02-26 02:40:00|31209.1|31159.1|31209.8|31159.8|31218.6|31168.6|31205.7|31153.3|551
1582685100000|2020-02-26 02:45:00|31208.7|31158.7|31210.5|31160.5|31215|31165|31204.3|31152.3|474
1582685400000|2020-02-26 02:50:00|31209.9|31159.9|31204|31154|31212.9|31162.9|31203.1|31153.1|418
1582685700000|2020-02-26 02:55:00|31203.6|31153.6|31201|31151|31207.3|31157.3|31196.6|31146.6|411
1582686000000|2020-02-26 03:00:00|31201.2|31151.2|31195.4|31145.4|31203.1|31152.4|31193.7|31142.3|486
1582686300000|2020-02-26 03:05:00|31195.5|31145.5|31196.2|31146.2|31200.2|31150.2|31192.7|31142.7|403
1582686600000|2020-02-26 03:10:00|31196.8|31146.8|31199.5|31149.5|31200.1|31150.1|31192.8|31142.8|400
1582686900000|2020-02-26 03:15:00|31201.4|31151.4|31198.7|31148.7|31204.2|31154.2|31195.9|31145.9|309
1582687200000|2020-02-26 03:20:00|31199.3|31149.3|31206.3|31156.3|31207.1|31157.1|31197.5|31143.8|332
1582687500000|2020-02-26 03:25:00|31201.3|31151.3|31206.6|31156.6|31211.6|31161.6|31200.2|31150.2|326
1582687800000|2020-02-26 03:30:00|31206.8|31156.8|31212.5|31162.5|31212.6|31162.6|31203.2|31153.2|417
1582688100000|2020-02-26 03:35:00|31211.8|31161.8|31204|31154|31212.4|31162.4|31203.9|31153.9|373
1582688400000|2020-02-26 03:40:00|31203.5|31153.5|31204.8|31154.8|31210.3|31160.3|31203.5|31153.5|333
1582688700000|2020-02-26 03:45:00|31205.1|31155.1|31205.3|31155.3|31211.7|31161.7|31203.4|31153.4|308
1582689000000|2020-02-26 03:50:00|31205|31155|31205.9|31155.9|31210.7|31160.7|31204.1|31154.1|329
1582689300000|2020-02-26 03:55:00|31205.5|31155.5|31204.2|31154.2|31210.3|31160.3|31197.5|31147.5|419
1582689600000|2020-02-26 04:00:00|31204|31154|31207.5|31157.5|31208.2|31158.2|31199|31149|436
1582689900000|2020-02-26 04:05:00|31207.8|31157.8|31199.5|31149.5|31209|31158.6|31199|31149|288
1582690200000|2020-02-26 04:10:00|31199|31149|31198.6|31148.6|31207.1|31157.1|31194.8|31144.8|334
1582690500000|2020-02-26 04:15:00|31197.4|31147.4|31202.9|31152.9|31205.7|31155.7|31196|31146|304
1582690800000|2020-02-26 04:20:00|31202.6|31152.6|31204.3|31154.3|31207.8|31157.8|31198|31148|298
1582691100000|2020-02-26 04:25:00|31206.3|31156.3|31202.1|31152.1|31208.1|31158.1|31199|31149|232
1582691400000|2020-02-26 04:30:00|31201.5|31151.5|31201|31151|31208.1|31158.1|31198.8|31148.8|362
1582691700000|2020-02-26 04:35:00|31198|31148|31203.4|31153.4|31208.1|31158.1|31197.5|31147.5|397
1582692000000|2020-02-26 04:40:00|31202.5|31152.5|31203.3|31153.3|31207.8|31157.8|31198.9|31148.9|342
1582692300000|2020-02-26 04:45:00|31202.9|31152.9|31200.8|31150.8|31205|31155|31199.4|31148.1|447
1582692600000|2020-02-26 04:50:00|31200.7|31150.7|31196.4|31146.4|31208.3|31158.3|31196.3|31146.3|297
1582692900000|2020-02-26 04:55:00|31197.4|31147.4|31197.2|31147.2|31205.3|31155.3|31194|31144|346
1582693200000|2020-02-26 05:00:00|31197|31147|31193.5|31143.5|31201.9|31151.9|31191.5|31141.5|410
1582693500000|2020-02-26 05:05:00|31193.7|31143.7|31194.5|31144.5|31200.3|31150.3|31189.7|31139.7|447
1582693800000|2020-02-26 05:10:00|31194.7|31144.7|31187.4|31137.4|31198.8|31148.8|31185.5|31135.5|406
1582694100000|2020-02-26 05:15:00|31187.8|31137.8|31192.1|31142.1|31198.6|31148.6|31186.1|31136.1|412
1582694400000|2020-02-26 05:20:00|31192.2|31142.2|31188.9|31138.9|31197.2|31147.2|31185.8|31135.8|360
1582694700000|2020-02-26 05:25:00|31188.8|31138.8|31184.5|31134.5|31194.7|31144.7|31179.5|31129.5|385
1582695000000|2020-02-26 05:30:00|31184.1|31134.1|31189|31139|31191|31141|31179.1|31129.1|384
1582695300000|2020-02-26 05:35:00|31186.4|31136.4|31182.7|31132.7|31192.2|31142.2|31178.2|31128.2|383
1582695600000|2020-02-26 05:40:00|31183|31133|31173.2|31123.2|31196|31153.5|31163.9|31113.9|502
1582695900000|2020-02-26 05:45:00|31174.4|31124.4|31166.5|31116.5|31176.4|31126.4|31165.4|31115.4|443
1582696200000|2020-02-26 05:50:00|31166.4|31116.4|31172.3|31122.3|31173.1|31123.1|31162.9|31112.9|449
1582696500000|2020-02-26 05:55:00|31172.4|31122.4|31170|31120|31175.7|31125.7|31167.9|31117.9|452
1582696800000|2020-02-26 06:00:00|31170.2|31120.2|31171.2|31121.2|31174.6|31124.6|31168.6|31118.6|364
1582697100000|2020-02-26 06:05:00|31170.8|31120.8|31174.7|31124.7|31177.8|31127.8|31170.8|31120.8|368
1582697400000|2020-02-26 06:10:00|31174.8|31124.8|31174.4|31124.4|31181.4|31131.4|31166.1|31116.1|566
1582697700000|2020-02-26 06:15:00|31174.3|31124.3|31171.2|31121.2|31190|31140|31169.2|31119.2|779
1582698000000|2020-02-26 06:20:00|31172.8|31122.8|31171.6|31121.6|31176.6|31126.6|31169.2|31119.2|528
1582698300000|2020-02-26 06:25:00|31171.7|31121.7|31173.9|31123.9|31183.1|31133.1|31171.6|31121.6|616
1582698600000|2020-02-26 06:30:00|31173.6|31123.6|31179.6|31129.6|31190|31140|31172.9|31122.9|500
1582698900000|2020-02-26 06:35:00|31179.5|31129.5|31182.5|31132.5|31186|31136|31175.7|31125.7|503
1582699200000|2020-02-26 06:40:00|31182.6|31132.6|31184.8|31134.8|31186.2|31136.2|31179.6|31129.6|424
1582699500000|2020-02-26 06:45:00|31184.9|31134.9|31183.8|31133.8|31195.2|31145.2|31181.2|31131.2|417
1582699800000|2020-02-26 06:50:00|31183.7|31133.7|31177|31127|31185.6|31135.6|31176.7|31126.7|481
1582700100000|2020-02-26 06:55:00|31177.1|31127.1|31169.6|31119.6|31179.6|31129.6|31169.3|31119.3|511
1582700400000|2020-02-26 07:00:00|31169.7|31119.7|31172.5|31122.5|31178.8|31136.5|31155.2|31116.7|603
1582700700000|2020-02-26 07:05:00|31172.3|31122.3|31179.9|31129.9|31181.2|31136|31156|31121.4|618
1582701000000|2020-02-26 07:10:00|31178.8|31128.8|31175.5|31125.5|31185|31135|31173.2|31123.2|614
1582701300000|2020-02-26 07:15:00|31177.2|31127.2|31173.9|31123.9|31177.2|31140.3|31157|31119|588
1582701600000|2020-02-26 07:20:00|31173.6|31123.6|31162.8|31142.8|31177.4|31145.8|31153.9|31120.2|561
1582701900000|2020-02-26 07:25:00|31161.6|31141.6|31173.3|31153.3|31194.1|31161.5|31161.6|31134.4|583
1582702200000|2020-02-26 07:30:00|31189.1|31139.1|31164.2|31144.2|31189.3|31155.8|31162|31133.6|610
1582702500000|2020-02-26 07:35:00|31164.5|31144.5|31150.9|31130.9|31164.5|31144.5|31150.5|31130.5|655
1582702800000|2020-02-26 07:40:00|31150.8|31130.8|31142.7|31122.7|31152.8|31132.8|31140.2|31120.2|671
1582703100000|2020-02-26 07:45:00|31142.9|31122.9|31158.6|31138.6|31159.4|31139.4|31141|31121|666
1582703400000|2020-02-26 07:50:00|31158.7|31138.7|31151.3|31131.3|31162.5|31142.5|31148.6|31128.6|758
1582703700000|2020-02-26 07:55:00|31151.2|31131.2|31160.4|31140.4|31162.2|31142.2|31146.1|31126.1|772
1582704000000|2020-02-26 08:00:00|31161.4|31141.4|31147.5|31127.5|31162.1|31142.1|31142.5|31122.5|830
1582704300000|2020-02-26 08:05:00|31148.5|31128.5|31133.8|31113.8|31148.5|31128.5|31131.1|31111.1|782
1582704600000|2020-02-26 08:10:00|31133.7|31113.7|31135.6|31115.6|31139.7|31119.7|31131.8|31111.8|669
1582704900000|2020-02-26 08:15:00|31135.5|31115.5|31140.4|31120.4|31140.4|31120.4|31132|31112|580
1582705200000|2020-02-26 08:20:00|31140.1|31120.1|31140.5|31120.5|31142.8|31122.8|31130.9|31110.9|655
1582705500000|2020-02-26 08:25:00|31140.6|31120.6|31129.8|31109.8|31140.9|31120.9|31129.8|31109.8|559
1582705800000|2020-02-26 08:30:00|31130|31110|31151.3|31131.3|31151.6|31131.6|31125.9|31105.9|763
1582706100000|2020-02-26 08:35:00|31151.2|31131.2|31143.4|31123.4|31156.2|31132.9|31135.3|31104|631
1582706400000|2020-02-26 08:40:00|31143.8|31123.8|31144.7|31124.7|31152.4|31132.4|31137.6|31117.6|745
1582706700000|2020-02-26 08:45:00|31144.3|31124.3|31142.8|31122.8|31152.8|31132.8|31133.6|31113.6|819
1582707000000|2020-02-26 08:50:00|31143.4|31123.4|31136.1|31116.1|31152.2|31132.2|31133.2|31113.2|1030
1582707300000|2020-02-26 08:55:00|31135.8|31115.8|31145.2|31125.2|31147.9|31127.9|31135.2|31115.2|815
1582707600000|2020-02-26 09:00:00|31145.1|31125.1|31150.1|31130.1|31153.3|31133.3|31143.4|31123.4|768
1582707900000|2020-02-26 09:05:00|31149.6|31129.6|31139.9|31119.9|31152.2|31132.2|31132.5|31112.5|819
1582708200000|2020-02-26 09:10:00|31140|31120|31165.2|31145.2|31168|31148|31135.6|31115.6|883
1582708500000|2020-02-26 09:15:00|31164.4|31144.4|31160.2|31140.2|31166|31146|31151.5|31131.5|692
1582708800000|2020-02-26 09:20:00|31160.7|31140.7|31157.1|31137.1|31160.9|31140.9|31151.6|31131.6|729
1582709100000|2020-02-26 09:25:00|31157.4|31137.4|31170.9|31150.9|31177.1|31157.1|31156.1|31136.1|757
1582709400000|2020-02-26 09:30:00|31169.6|31149.6|31162.4|31142.4|31173.2|31153.2|31162.1|31142.1|679
1582709700000|2020-02-26 09:35:00|31162.2|31142.2|31198.4|31178.4|31198.5|31178.5|31161.5|31141.5|799
1582710000000|2020-02-26 09:40:00|31198.2|31178.2|31188.8|31168.8|31200.7|31180.7|31186.6|31166.6|825
1582710300000|2020-02-26 09:45:00|31189.5|31169.5|31170.1|31150.1|31189.7|31169.7|31162.9|31142.9|793
1582710600000|2020-02-26 09:50:00|31169.9|31149.9|31195.9|31175.9|31199.5|31179.5|31168.3|31148.3|707
1582710900000|2020-02-26 09:55:00|31196.3|31176.3|31193.6|31173.6|31205.9|31185.9|31193|31173|768
1582711200000|2020-02-26 10:00:00|31194.1|31174.1|31231.7|31211.7|31232.7|31212.7|31191.4|31171.4|737
1582711500000|2020-02-26 10:05:00|31231.4|31211.4|31225.9|31205.9|31241.7|31221.7|31221.8|31201.8|851
1582711800000|2020-02-26 10:10:00|31226.6|31206.6|31208.1|31188.1|31227.5|31207.5|31198.9|31178.9|801
1582712100000|2020-02-26 10:15:00|31208.4|31188.4|31204.2|31184.2|31215|31195|31203.2|31183.2|644
1582712400000|2020-02-26 10:20:00|31203.8|31183.8|31193.6|31173.6|31204.1|31184.1|31188|31168|650
1582712700000|2020-02-26 10:25:00|31193.8|31173.8|31211.2|31191.2|31217.9|31197.9|31192.2|31172.2|661
1582713000000|2020-02-26 10:30:00|31211.6|31191.6|31209.8|31189.8|31216.4|31196.4|31204.2|31184.2|683
1582713300000|2020-02-26 10:35:00|31209|31189|31193.4|31173.4|31210.4|31190.4|31189.4|31169.4|669
1582713600000|2020-02-26 10:40:00|31193.5|31173.5|31194.7|31174.7|31217.6|31183.3|31193.3|31164.6|669
1582713900000|2020-02-26 10:45:00|31194.9|31174.9|31194.5|31174.5|31199.5|31179.5|31188.3|31168.3|637
1582714200000|2020-02-26 10:50:00|31194.1|31174.1|31188.3|31168.3|31202.4|31182.4|31187.6|31167.6|611
1582714500000|2020-02-26 10:55:00|31188|31168|31170.7|31150.7|31206.3|31171.9|31170.3|31148.2|695
1582714800000|2020-02-26 11:00:00|31171.4|31151.4|31194.7|31144.7|31203.8|31168.2|31170.2|31140|762
1582715100000|2020-02-26 11:05:00|31194.3|31144.3|31194.2|31144.2|31195.5|31160.2|31170.6|31137.1|653
1582715400000|2020-02-26 11:10:00|31194.6|31144.6|31186.2|31166.2|31197.6|31175.2|31178.8|31142.8|652
1582715700000|2020-02-26 11:15:00|31186.6|31166.6|31182.4|31162.4|31211.3|31191.3|31181.4|31161.4|653
1582716000000|2020-02-26 11:20:00|31182.5|31162.5|31189.9|31169.9|31194.7|31174.7|31179.2|31159.2|744
1582716300000|2020-02-26 11:25:00|31190|31170|31199.9|31179.9|31201.1|31181.1|31187.7|31167.7|689
1582716600000|2020-02-26 11:30:00|31200.1|31180.1|31223|31203|31230|31210|31197.1|31177.1|747
1582716900000|2020-02-26 11:35:00|31222.9|31202.9|31207.5|31187.5|31229.7|31209.7|31201.8|31177.4|683
1582717200000|2020-02-26 11:40:00|31206.6|31186.6|31217|31197|31225.3|31205.3|31202.1|31174|660
1582717500000|2020-02-26 11:45:00|31218.1|31198.1|31200|31180|31218.1|31198.1|31199.5|31179.5|559
1582717800000|2020-02-26 11:50:00|31199.5|31179.5|31188.4|31168.4|31203.2|31183.2|31178.5|31158.5|702
1582718100000|2020-02-26 11:55:00|31188.8|31168.8|31183.5|31163.5|31203.6|31173.4|31173.5|31148|658
1582718400000|2020-02-26 12:00:00|31183.4|31163.4|31164|31144|31199|31165.4|31160.3|31128.7|845
1582718700000|2020-02-26 12:05:00|31162.8|31142.8|31131|31111|31163.7|31143.7|31131|31109.8|963
1582719000000|2020-02-26 12:10:00|31130.1|31110.1|31126|31106|31134.8|31112.4|31085.9|31065.9|1104
1582719300000|2020-02-26 12:15:00|31125.9|31105.9|31170.8|31120.8|31170.9|31133|31123.9|31103.9|913
1582719600000|2020-02-26 12:20:00|31171|31121|31161.5|31141.5|31177.9|31141.8|31148.9|31112.3|618
1582719900000|2020-02-26 12:25:00|31161.1|31141.1|31150.8|31100.8|31175.4|31141.7|31136.8|31099.5|875
1582720200000|2020-02-26 12:30:00|31150.7|31100.7|31153.9|31133.9|31158.5|31135.7|31137.1|31099.4|740
1582720500000|2020-02-26 12:35:00|31153.3|31133.3|31162.9|31142.9|31162.9|31142.9|31148.6|31128.6|638
1582720800000|2020-02-26 12:40:00|31163.1|31143.1|31209.2|31189.2|31213.3|31193.3|31162.9|31142.9|819
1582721100000|2020-02-26 12:45:00|31208.6|31188.6|31194.2|31174.2|31216.9|31196.9|31188.1|31168.1|965
1582721400000|2020-02-26 12:50:00|31195.7|31175.7|31210.3|31190.3|31223.1|31199.8|31182.6|31162.3|1008
1582721700000|2020-02-26 12:55:00|31210.2|31190.2|31226.9|31206.9|31233.9|31213.9|31207.5|31187.5|936
1582722000000|2020-02-26 13:00:00|31227.2|31207.2|31225.8|31205.8|31246.9|31225.2|31220.4|31189.8|825
1582722300000|2020-02-26 13:05:00|31225.5|31205.5|31231.4|31211.4|31240|31216.2|31213|31177.7|720
1582722600000|2020-02-26 13:10:00|31230.9|31210.9|31212.3|31192.3|31231.8|31211.8|31207.7|31171.8|727
1582722900000|2020-02-26 13:15:00|31213|31193|31212.6|31192.6|31236.4|31216.4|31205.6|31185.6|949
1582723200000|2020-02-26 13:20:00|31212.3|31192.3|31204.8|31184.8|31214.3|31194.3|31200|31180|763
1582723500000|2020-02-26 13:25:00|31204.7|31184.7|31217.6|31197.6|31227.9|31207.9|31202.3|31182.3|816
1582723800000|2020-02-26 13:30:00|31217.4|31197.4|31218.5|31198.5|31223|31203|31212.9|31192.9|766
1582724100000|2020-02-26 13:35:00|31218.3|31198.3|31216.2|31196.2|31221.8|31201.8|31203.1|31183.1|787
1582724400000|2020-02-26 13:40:00|31215.5|31195.5|31226.3|31206.3|31234|31214|31215.1|31195.1|784
1582724700000|2020-02-26 13:45:00|31226.2|31206.2|31248.7|31228.7|31261.1|31241.1|31223.6|31203.6|948
1582725000000|2020-02-26 13:50:00|31248.5|31228.5|31237.1|31217.1|31259.2|31239.2|31235.5|31215.5|845
1582725300000|2020-02-26 13:55:00|31236.8|31216.8|31236.4|31216.4|31242.9|31222.9|31229.1|31209.1|716
1582725600000|2020-02-26 14:00:00|31236.2|31216.2|31241.9|31221.9|31242.5|31222.5|31222.9|31202.9|838
1582725900000|2020-02-26 14:05:00|31241.8|31221.8|31222.8|31202.8|31245.3|31225.3|31222|31202|799
1582726200000|2020-02-26 14:10:00|31222.1|31202.1|31217|31197|31225.8|31205.8|31203.2|31183.2|751
1582726500000|2020-02-26 14:15:00|31218.2|31198.2|31234.1|31214.1|31237.7|31217.7|31216.9|31196.9|804
1582726800000|2020-02-26 14:20:00|31235.6|31215.6|31231.2|31211.2|31245.7|31225.7|31230.2|31210.2|773
1582727100000|2020-02-26 14:25:00|31232.6|31212.6|31242.8|31222.8|31250.8|31230.8|31227.4|31207.4|811
1582727400000|2020-02-26 14:30:00|31242.7|31222.7|31260.2|31240.2|31268.4|31248.4|31241.2|31221.2|923
1582727700000|2020-02-26 14:35:00|31259.8|31239.8|31266.5|31246.5|31269.8|31249.8|31256.1|31236.1|853
1582728000000|2020-02-26 14:40:00|31266.3|31246.3|31248.7|31228.7|31268.5|31248.5|31245.6|31225.6|869
1582728300000|2020-02-26 14:45:00|31249|31229|31268.2|31248.2|31271.1|31251.1|31249|31229|919
1582728600000|2020-02-26 14:50:00|31268.3|31248.3|31295.2|31275.2|31301|31281|31268.1|31248.1|815
1582728900000|2020-02-26 14:55:00|31296.6|31276.6|31281.6|31261.6|31298.7|31278.7|31279|31259|886
1582729200000|2020-02-26 15:00:00|31282.3|31262.3|31282.7|31262.7|31294.1|31274.1|31277.1|31257.1|914
1582729500000|2020-02-26 15:05:00|31282.2|31262.2|31274.6|31254.6|31285.4|31265.4|31268.1|31248.1|888
1582729800000|2020-02-26 15:10:00|31275.7|31255.7|31274.6|31254.6|31278|31258|31262.8|31242.8|865
1582730100000|2020-02-26 15:15:00|31274.8|31254.8|31272.9|31252.9|31280|31260|31266.8|31246.8|810
1582730400000|2020-02-26 15:20:00|31273|31253|31239.6|31219.6|31276.4|31256.4|31236.1|31216.1|847
1582730700000|2020-02-26 15:25:00|31239.7|31219.7|31213.4|31193.4|31243.6|31223.6|31211.9|31191.9|918
1582731000000|2020-02-26 15:30:00|31213.6|31193.6|31204.3|31184.3|31219.8|31199.8|31197.6|31177.6|867
1582731300000|2020-02-26 15:35:00|31204.7|31184.7|31217.3|31197.3|31221.9|31201.9|31201|31181|840
1582731600000|2020-02-26 15:40:00|31217.2|31197.2|31228.2|31208.2|31230.7|31210.7|31215.5|31195.5|775
1582731900000|2020-02-26 15:45:00|31228.6|31208.6|31223.6|31203.6|31228.7|31208.7|31215.8|31195.8|749
1582732200000|2020-02-26 15:50:00|31223.7|31203.7|31195.7|31175.7|31223.9|31203.9|31188|31168|791
1582732500000|2020-02-26 15:55:00|31195.3|31175.3|31220.8|31200.8|31231.4|31211.4|31194.1|31174.1|969
1582732800000|2020-02-26 16:00:00|31221.7|31201.7|31217.3|31197.3|31230.2|31210.2|31215.7|31195.7|895
1582733100000|2020-02-26 16:05:00|31216.8|31196.8|31203.7|31183.7|31217.4|31197.4|31198.7|31178.7|775
1582733400000|2020-02-26 16:10:00|31203.6|31183.6|31204.9|31184.9|31213.7|31193.7|31185.3|31165.3|880
1582733700000|2020-02-26 16:15:00|31204.3|31184.3|31190.9|31170.9|31212.5|31192.5|31190.3|31170.3|776
1582734000000|2020-02-26 16:20:00|31190.7|31170.7|31193.4|31173.4|31197.1|31177.1|31175.6|31155.6|853
1582734300000|2020-02-26 16:25:00|31193.3|31173.3|31198|31148|31210.4|31180|31175.3|31146.7|907
1582734600000|2020-02-26 16:30:00|31197.3|31147.3|31173.3|31153.3|31205.9|31175.4|31171.5|31143|749
1582734900000|2020-02-26 16:35:00|31173.6|31153.6|31184.4|31164.4|31188.3|31168.3|31171.8|31151.8|682
1582735200000|2020-02-26 16:40:00|31184.5|31164.5|31189|31169|31193.5|31173.5|31180.6|31160.6|834
1582735500000|2020-02-26 16:45:00|31188.9|31168.9|31191.6|31171.6|31203.6|31183.6|31188.3|31168.3|671
1582735800000|2020-02-26 16:50:00|31192.5|31172.5|31183.3|31163.3|31195.4|31175.4|31177.5|31157.5|729
1582736100000|2020-02-26 16:55:00|31184.4|31164.4|31195.5|31175.5|31201.8|31181.8|31183.5|31163.5|779
1582736400000|2020-02-26 17:00:00|31194.8|31174.8|31183.3|31163.3|31201.6|31181.6|31178|31158|755
1582736700000|2020-02-26 17:05:00|31183.8|31163.8|31186.6|31166.6|31193.4|31173.4|31182.7|31162.7|703
1582737000000|2020-02-26 17:10:00|31187.2|31167.2|31184|31164|31192.7|31172.7|31183|31163|595
1582737300000|2020-02-26 17:15:00|31183.6|31163.6|31189.7|31169.7|31189.8|31169.8|31172.9|31152.9|589
1582737600000|2020-02-26 17:20:00|31189.8|31169.8|31192.9|31172.9|31197.5|31177.5|31188.4|31168.4|656
1582737900000|2020-02-26 17:25:00|31193.2|31173.2|31195.8|31175.8|31197.2|31177.2|31189.2|31169.2|538
1582738200000|2020-02-26 17:30:00|31196|31176|31200.8|31180.8|31202|31182|31195.5|31175.5|501
1582738500000|2020-02-26 17:35:00|31201.1|31181.1|31208.1|31188.1|31208.1|31188.1|31197.5|31177.5|548
1582738800000|2020-02-26 17:40:00|31208.4|31188.4|31206.4|31186.4|31209|31189|31200|31180|472
1582739100000|2020-02-26 17:45:00|31206.3|31186.3|31211.4|31191.4|31213.2|31193.2|31205.5|31185.5|532
1582739400000|2020-02-26 17:50:00|31211|31191|31214.6|31194.6|31216|31196|31204.2|31184.2|550
1582739700000|2020-02-26 17:55:00|31214.2|31194.2|31217.2|31197.2|31218.9|31198.9|31208.4|31188.4|600
1582740000000|2020-02-26 18:00:00|31217.1|31197.1|31213.9|31193.9|31225|31205|31212|31192|605
1582740300000|2020-02-26 18:05:00|31214.2|31194.2|31211.2|31191.2|31215.6|31195.6|31208.7|31188.7|526
1582740600000|2020-02-26 18:10:00|31211.1|31191.1|31227.6|31207.6|31227.8|31207.8|31211.1|31191.1|534
1582740900000|2020-02-26 18:15:00|31227.7|31207.7|31221.6|31201.6|31227.7|31207.7|31219.5|31199.5|385
1582741200000|2020-02-26 18:20:00|31221.7|31201.7|31221.2|31201.2|31229.4|31209.4|31218.7|31198.7|387
1582741500000|2020-02-26 18:25:00|31221.3|31201.3|31222.6|31202.6|31224.8|31204.8|31219.2|31199.2|457
1582741800000|2020-02-26 18:30:00|31222.5|31202.5|31211|31191|31223.6|31203.6|31210.1|31190.1|485
1582742100000|2020-02-26 18:35:00|31212.4|31192.4|31195.2|31175.2|31214.3|31194.3|31193.6|31173.6|693
1582742400000|2020-02-26 18:40:00|31195.3|31175.3|31189.6|31169.6|31196.2|31176.2|31186.8|31166.8|649
1582742700000|2020-02-26 18:45:00|31189.8|31169.8|31224.1|31204.1|31232.1|31212.1|31186.6|31166.6|804
1582743000000|2020-02-26 18:50:00|31223.5|31203.5|31217.5|31197.5|31225.8|31205.8|31216.8|31196.8|684
1582743300000|2020-02-26 18:55:00|31217.4|31197.4|31221.4|31201.4|31223.8|31203.8|31209.1|31189.1|676
1582743600000|2020-02-26 19:00:00|31221.1|31201.1|31217.8|31197.8|31227.5|31207.5|31217|31197|730
1582743900000|2020-02-26 19:05:00|31217.4|31197.4|31204.1|31184.1|31220.4|31200.4|31202.9|31182.9|652
1582744200000|2020-02-26 19:10:00|31203.9|31183.9|31210.1|31190.1|31211.5|31191.5|31201.6|31181.6|630
1582744500000|2020-02-26 19:15:00|31211.5|31191.5|31203|31183|31214.6|31194.6|31201.4|31181.4|573
1582744800000|2020-02-26 19:20:00|31202.9|31182.9|31203|31183|31208|31188|31200.9|31180.9|499
1582745100000|2020-02-26 19:25:00|31203.2|31183.2|31194.8|31174.8|31207.3|31187.3|31193.7|31173.7|661
1582745400000|2020-02-26 19:30:00|31195.4|31175.4|31185.5|31165.5|31196.8|31176.8|31184.2|31164.2|693
1582745700000|2020-02-26 19:35:00|31185.6|31165.6|31190|31140|31190.5|31167.4|31167.1|31135.3|637
1582746000000|2020-02-26 19:40:00|31190.4|31140.4|31162.4|31142.4|31191.5|31150.8|31161.2|31125.9|632
1582746300000|2020-02-26 19:45:00|31162.1|31142.1|31164.5|31144.5|31182.4|31148.1|31159.9|31127.1|713
1582746600000|2020-02-26 19:50:00|31164.3|31144.3|31157.3|31137.3|31180.7|31146.3|31155.2|31128.2|640
1582746900000|2020-02-26 19:55:00|31156.8|31136.8|31155.6|31135.6|31161.6|31141.6|31154.2|31134.2|577
1582747200000|2020-02-26 20:00:00|31156.1|31136.1|31170.4|31150.4|31173.4|31153.4|31156.1|31136.1|567
1582747500000|2020-02-26 20:05:00|31170.5|31150.5|31174.2|31154.2|31176.5|31156.5|31169.7|31149.7|463
1582747800000|2020-02-26 20:10:00|31174.6|31154.6|31181.4|31161.4|31188.5|31168.5|31173.5|31153.5|536
1582748100000|2020-02-26 20:15:00|31180.8|31160.8|31184.7|31164.7|31186.1|31166.1|31180.6|31160.6|545
1582748400000|2020-02-26 20:20:00|31184.6|31164.6|31189.3|31169.3|31191.1|31171.1|31184.4|31164.4|528
1582748700000|2020-02-26 20:25:00|31189.5|31169.5|31187.4|31167.4|31190.2|31170.2|31183.9|31163.9|464
1582749000000|2020-02-26 20:30:00|31187.5|31167.5|31200.6|31150.6|31202|31173.3|31185.5|31149.3|511
1582749300000|2020-02-26 20:35:00|31201.3|31151.3|31189.8|31169.8|31209.4|31175.9|31185.5|31149|557
1582749600000|2020-02-26 20:40:00|31189.6|31169.6|31193.5|31173.5|31213.4|31176.9|31188.5|31163|504
1582749900000|2020-02-26 20:45:00|31193.8|31173.8|31193.3|31173.3|31213|31179|31192|31161.6|517
1582750200000|2020-02-26 20:50:00|31193.4|31173.4|31193.7|31173.7|31199.5|31179.5|31191.9|31171.9|489
1582750500000|2020-02-26 20:55:00|31194.5|31174.5|31194.1|31174.1|31209.4|31177.6|31186.3|31159|550
1582750800000|2020-02-26 21:00:00|31194|31174|31197.1|31177.1|31213.5|31186.5|31192.6|31160.1|423
1582751100000|2020-02-26 21:05:00|31197.3|31177.3|31205.8|31155.8|31209.7|31178.1|31190.6|31154.5|267
1582751400000|2020-02-26 21:10:00|31206|31156|31192.5|31172.5|31209.4|31176.9|31190.8|31155.3|331
1582751700000|2020-02-26 21:15:00|31192.7|31172.7|31194.8|31174.8|31210.6|31176.5|31191.6|31156.6|215
1582752000000|2020-02-26 21:20:00|31195.2|31175.2|31191.7|31171.7|31206.2|31176.7|31190.9|31155|247
1582752300000|2020-02-26 21:25:00|31191.6|31171.6|31209.4|31159.4|31209.7|31175.3|31189.7|31152.3|300
1582752600000|2020-02-26 21:30:00|31212.1|31162.1|31219.9|31199.9|31237.8|31200.9|31192.7|31155.3|375
1582752900000|2020-02-26 21:35:00|31220|31200|31227.4|31207.4|31244.8|31208.7|31219.7|31187|343
1582753200000|2020-02-26 21:40:00|31227.5|31207.5|31226.7|31206.7|31243.6|31208.6|31225.1|31188.7|369
1582753500000|2020-02-26 21:45:00|31240.1|31190.1|31233.8|31183.8|31245.2|31207|31222.7|31178.3|416
1582753800000|2020-02-26 21:50:00|31232.7|31181.8|31237.6|31187.6|31251.1|31192.2|31230.1|31179.6|555
1582754100000|2020-02-26 21:55:00|31237.4|31187.4|31240|31187.8|31253.6|31200.7|31226.1|31171.2|385
1582754400000|2020-02-26 22:00:00|31239|31185.4|31218.8|31150.2|31244.1|31189.7|31218.2|31144.9|90
1582754700000|2020-02-26 22:05:00|31223.6|31146.7|31247.9|31136.4|31257.3|31160.6|31217.7|31116.6|288
1582755000000|2020-02-26 22:10:00|31255.7|31132.5|31224.1|31160.1|31261.6|31161.5|31220.2|31130.5|427
1582755300000|2020-02-26 22:15:00|31223.7|31158.1|31213.9|31147.6|31233.3|31158.5|31211.7|31130.2|379
1582755600000|2020-02-26 22:20:00|31214.5|31146.5|31209.2|31147.5|31231|31157.3|31203|31140.7|347
1582755900000|2020-02-26 22:25:00|31208.7|31147.4|31218.8|31150.8|31233.6|31156.8|31208.4|31135.1|316
1582756200000|2020-02-26 22:30:00|31218.5|31151.4|31220.5|31161.3|31233.1|31161.3|31216.2|31136|371
1582756500000|2020-02-26 22:35:00|31240.4|31142.7|31220.7|31147.4|31240.4|31160.8|31215.1|31142.7|339
1582756800000|2020-02-26 22:40:00|31219.6|31147.8|31220.7|31150.7|31229.7|31155.3|31210.3|31133.2|303
1582757100000|2020-02-26 22:45:00|31222.2|31150.3|31223|31150.7|31230.5|31157.8|31217.3|31141.9|358
1582757400000|2020-02-26 22:50:00|31222.9|31153|31222.3|31152.5|31225.3|31161.3|31217.2|31148.7|356
1582757700000|2020-02-26 22:55:00|31222.4|31152.7|31219.2|31153.4|31230|31160|31216.6|31146.7|375
1582758000000|2020-02-26 23:00:00|31219.9|31153.7|31218|31160.2|31227.9|31166.9|31211.3|31151.8|439
1582758300000|2020-02-26 23:05:00|31220.5|31166.1|31217.5|31167.5|31221.6|31171.6|31213.8|31157.3|375
1582758600000|2020-02-26 23:10:00|31219.6|31169.6|31221.7|31164.2|31224.7|31174|31215.7|31161.6|323
1582758900000|2020-02-26 23:15:00|31225.2|31167.1|31220.6|31162.3|31225.2|31172.8|31218.7|31159.3|426
1582759200000|2020-02-26 23:20:00|31221.9|31160.4|31219.2|31164.2|31224.4|31170.4|31216.7|31158.3|329
1582759500000|2020-02-26 23:25:00|31220|31160.8|31216.7|31161|31221|31169.5|31214.8|31158.8|324
1582759800000|2020-02-26 23:30:00|31218|31160.4|31222.2|31162|31225.6|31174.3|31215.6|31159|438
1582760100000|2020-02-26 23:35:00|31223.2|31160.5|31216|31161.7|31223.2|31171.1|31214.6|31156.7|423
1582760400000|2020-02-26 23:40:00|31216.5|31160.2|31214.9|31158.3|31220.6|31167.2|31211.6|31152.1|469
1582760700000|2020-02-26 23:45:00|31214.7|31158.1|31218.1|31167.1|31222.2|31170|31213.4|31154.5|402
1582761000000|2020-02-26 23:50:00|31218.3|31166.2|31212|31150.1|31221.5|31171.4|31209.7|31147.1|479
1582761300000|2020-02-26 23:55:00|31212.5|31149.5|31207|31147.7|31214.3|31159.6|31206.5|31144|533
1582761600000|2020-02-27 00:00:00|31207.3|31147.4|31174.1|31123.1|31211.8|31161.8|31173.8|31119.9|813
1582761900000|2020-02-27 00:05:00|31181.4|31128.1|31156.4|31083.3|31181.6|31128.3|31145.3|31083.3|887
1582762200000|2020-02-27 00:10:00|31155.5|31083.2|31159.3|31100.1|31162.8|31110.9|31131.3|31064.6|704
1582762500000|2020-02-27 00:15:00|31157.3|31102.4|31166.8|31116.8|31173.3|31120.1|31155.6|31098.5|571
1582762800000|2020-02-27 00:20:00|31166.3|31116.3|31157|31107|31167.2|31117.2|31151.2|31092.9|575
1582763100000|2020-02-27 00:25:00|31157.1|31107.1|31164.4|31106.3|31166.5|31114.6|31148.4|31092.1|523
1582763400000|2020-02-27 00:30:00|31162.7|31108.2|31159.3|31106.8|31167.2|31117.2|31154.4|31094.9|490
1582763700000|2020-02-27 00:35:00|31158.8|31108.2|31163.7|31109.6|31171.3|31121.3|31157.5|31098.3|500
1582764000000|2020-02-27 00:40:00|31165.3|31109|31163.9|31108.7|31171.5|31121.5|31159.4|31103.8|535
1582764300000|2020-02-27 00:45:00|31164.7|31106.1|31166|31110.8|31171.7|31121.7|31160.8|31106.1|590
1582764600000|2020-02-27 00:50:00|31166.3|31109.2|31168.7|31118.5|31169.7|31119.1|31158.2|31102.4|619
1582764900000|2020-02-27 00:55:00|31169.7|31119.7|31173.3|31120.4|31176.9|31125.8|31163.9|31107.7|599
1582765200000|2020-02-27 01:00:00|31173.1|31121.2|31165.9|31115.9|31181.2|31131.2|31165.7|31113.7|682
1582765500000|2020-02-27 01:05:00|31166|31116|31176.2|31122.1|31181.5|31131.5|31165.1|31110.4|548
1582765800000|2020-02-27 01:10:00|31175.4|31125.4|31178.1|31128.1|31184.4|31134.4|31174.5|31120.8|532
1582766100000|2020-02-27 01:15:00|31178.2|31128.2|31177.5|31124.4|31187.8|31137.8|31173|31119.2|575
1582766400000|2020-02-27 01:20:00|31177.3|31123.9|31179|31126.1|31183.1|31133.1|31174.9|31119.5|578
1582766700000|2020-02-27 01:25:00|31179.1|31125.5|31178.1|31127.6|31180.6|31130.4|31175.1|31121.8|570
1582767000000|2020-02-27 01:30:00|31178.3|31126.7|31170.1|31118.9|31181|31130.6|31170.1|31114.6|615
1582767300000|2020-02-27 01:35:00|31170|31118.8|31168.2|31118.2|31173.7|31122.5|31166.5|31109.7|561
1582767600000|2020-02-27 01:40:00|31168|31118|31170.7|31115|31172|31122|31165.4|31110.2|539
1582767900000|2020-02-27 01:45:00|31170.1|31115.2|31170.4|31118.1|31177.8|31127.8|31167.4|31114.7|419
1582768200000|2020-02-27 01:50:00|31170.3|31119.8|31167.7|31117.7|31174.4|31124.4|31166.9|31113.5|462
1582768500000|2020-02-27 01:55:00|31167.4|31117.4|31166|31116|31172.8|31122.7|31160.4|31106.6|473
1582768800000|2020-02-27 02:00:00|31165.7|31115.7|31161.2|31110.7|31167.7|31117.7|31157.8|31106.1|512
1582769100000|2020-02-27 02:05:00|31159.4|31109.4|31154.8|31104.7|31166.2|31116.2|31149.2|31096.4|588
1582769400000|2020-02-27 02:10:00|31154.2|31103.8|31159.8|31109.8|31159.8|31109.8|31152|31099.7|494
1582769700000|2020-02-27 02:15:00|31159.2|31109.2|31156.3|31101.9|31162.2|31112.2|31154.9|31099.5|372
1582770000000|2020-02-27 02:20:00|31155.3|31104.2|31147.8|31096.9|31158.5|31108|31147.2|31093.9|495
1582770300000|2020-02-27 02:25:00|31147.7|31096.8|31145.3|31092.9|31151.5|31101.5|31141.2|31088.3|552
1582770600000|2020-02-27 02:30:00|31146.4|31093.5|31146.6|31096.6|31151.9|31101.9|31143.3|31089.9|479
1582770900000|2020-02-27 02:35:00|31146.7|31095.9|31141.3|31091.3|31151|31100.1|31140.1|31083.4|500
1582771200000|2020-02-27 02:40:00|31140.7|31090.7|31136.3|31085|31145.7|31095.7|31133.6|31079.5|601
1582771500000|2020-02-27 02:45:00|31136.9|31086|31129.4|31078.7|31139.9|31089|31125.7|31072.9|607
1582771800000|2020-02-27 02:50:00|31130.8|31083.9|31135.8|31079.6|31139.3|31088.4|31128.8|31076.8|431
1582772100000|2020-02-27 02:55:00|31137.2|31077.6|31136.5|31084.6|31141.3|31091.3|31132.7|31077.6|454
1582772400000|2020-02-27 03:00:00|31136.8|31083.7|31142.2|31092.2|31147|31097|31135.7|31082|420
1582772700000|2020-02-27 03:05:00|31142.4|31089.6|31145.5|31094.4|31146.4|31096.4|31139|31086.8|393
1582773000000|2020-02-27 03:10:00|31145.2|31094|31146.1|31093|31149.8|31099.8|31144|31089.4|460
1582773300000|2020-02-27 03:15:00|31146|31093.4|31147.9|31095.5|31149.8|31099.8|31142.7|31089.2|416
1582773600000|2020-02-27 03:20:00|31144.6|31090.8|31146.8|31096.8|31154.8|31104.8|31142.4|31089.4|404
1582773900000|2020-02-27 03:25:00|31147.3|31097.3|31148.4|31097|31154.3|31104.3|31145.8|31091.8|432
1582774200000|2020-02-27 03:30:00|31148.2|31098.2|31146.5|31094.5|31153|31103|31145.4|31091.2|373
1582774500000|2020-02-27 03:35:00|31146.1|31096.1|31146|31093|31150.9|31100.9|31142|31087.3|411
1582774800000|2020-02-27 03:40:00|31146.7|31096.7|31150.3|31094|31151|31101|31145|31088.7|420
1582775100000|2020-02-27 03:45:00|31150.9|31100.3|31152|31098.6|31156.3|31106.2|31147.3|31091.8|413
1582775400000|2020-02-27 03:50:00|31152.5|31098.8|31150.5|31096.9|31156.3|31106.3|31149.8|31093.6|393
1582775700000|2020-02-27 03:55:00|31151.8|31097.4|31151.3|31098.8|31156.1|31104.1|31149.7|31089|449
1582776000000|2020-02-27 04:00:00|31152.1|31098.7|31158.9|31102|31160.8|31110.8|31148.5|31094.1|428
1582776300000|2020-02-27 04:05:00|31159.7|31099.7|31157|31104.6|31161.5|31111.5|31153.4|31097.7|436
1582776600000|2020-02-27 04:10:00|31157.1|31104.7|31156.3|31100.8|31161.3|31111.3|31151.3|31097.6|449
1582776900000|2020-02-27 04:15:00|31156.4|31102.5|31151.3|31097.8|31158.9|31108.9|31148.6|31093.1|470
1582777200000|2020-02-27 04:20:00|31150.2|31100.2|31150.1|31099.5|31156.4|31106.4|31147.7|31094.5|363
1582777500000|2020-02-27 04:25:00|31150.2|31099.4|31148.5|31098.5|31155.6|31104.5|31147.5|31090.7|339
1582777800000|2020-02-27 04:30:00|31150.3|31100.3|31148.8|31098.8|31153.9|31103.9|31147.2|31093.3|379
1582778100000|2020-02-27 04:35:00|31149.5|31099.5|31149.5|31095.1|31152|31101.1|31145|31091.1|442
1582778400000|2020-02-27 04:40:00|31148.7|31097.2|31147.2|31091.1|31154.1|31104.1|31146.1|31084|259
1582778700000|2020-02-27 04:45:00|31147|31091|31145.7|31089.7|31149.6|31097.9|31143.3|31087|337
1582779000000|2020-02-27 04:50:00|31148.9|31095.9|31140|31085.2|31149.7|31096.1|31137|31081.6|493
1582779300000|2020-02-27 04:55:00|31139.6|31085.6|31130.6|31077.3|31141.6|31088.1|31125.9|31070.7|591
1582779600000|2020-02-27 05:00:00|31131.9|31078.2|31131.3|31076.6|31142|31088.6|31130.4|31076.2|594
1582779900000|2020-02-27 05:05:00|31130.9|31077.2|31136.7|31083.2|31137.9|31085.6|31129.8|31073.1|590
1582780200000|2020-02-27 05:10:00|31137|31082.9|31139.4|31085.8|31142.3|31090.5|31134.7|31078.8|489
1582780500000|2020-02-27 05:15:00|31139.3|31086.3|31139.2|31089.2|31144.6|31093.9|31136|31080.7|509
1582780800000|2020-02-27 05:20:00|31139.7|31089.7|31146.6|31092|31149.7|31099.7|31139|31083.5|505
1582781100000|2020-02-27 05:25:00|31147.2|31092.2|31143|31090.9|31150.6|31100.6|31142.3|31087.6|499
1582781400000|2020-02-27 05:30:00|31143.4|31090.6|31143.1|31092.1|31147.7|31097|31139.1|31083.9|499
1582781700000|2020-02-27 05:35:00|31142.9|31091.6|31141.4|31091.4|31146.2|31094.2|31137.4|31082.9|359
1582782000000|2020-02-27 05:40:00|31143|31093|31125.1|31070.2|31144.4|31094.1|31124.8|31069.9|521
1582782300000|2020-02-27 05:45:00|31124.8|31071.8|31136.7|31084.8|31138.4|31088.4|31124.5|31068.5|528
1582782600000|2020-02-27 05:50:00|31136|31084|31133.1|31075.7|31138.9|31087.3|31130.1|31074.9|472
1582782900000|2020-02-27 05:55:00|31132.2|31079.9|31148.1|31087.3|31148.1|31097|31131.9|31075.4|507
1582783200000|2020-02-27 06:00:00|31147.8|31093.1|31149.2|31099.2|31156.6|31106.6|31142.1|31090|673
1582783500000|2020-02-27 06:05:00|31148.9|31098.9|31154|31104|31155.5|31105.5|31148|31098|515
1582783800000|2020-02-27 06:10:00|31154.9|31104.9|31153|31103|31155.4|31105.4|31149.5|31099.5|472
1582784100000|2020-02-27 06:15:00|31153.5|31103.5|31156.5|31106.5|31158.2|31108.2|31149.6|31099.6|484
1582784400000|2020-02-27 06:20:00|31156.6|31106.6|31159.7|31109.7|31163.8|31113.8|31153.6|31103.6|608
1582784700000|2020-02-27 06:25:00|31159.5|31109.5|31149.9|31099.9|31163.3|31113.3|31120.1|31070.1|764
1582785000000|2020-02-27 06:30:00|31149.4|31099.4|31144.5|31094.5|31151.9|31101.9|31140.8|31090.8|688
1582785300000|2020-02-27 06:35:00|31144.6|31094.6|31133.4|31083.4|31145.4|31095.4|31125.4|31075.4|685
1582785600000|2020-02-27 06:40:00|31132.8|31082.8|31130.4|31080.4|31139.6|31089.6|31128|31078|612
1582785900000|2020-02-27 06:45:00|31130.9|31080.9|31118.1|31068.1|31132.5|31082.5|31115.9|31065.9|541
1582786200000|2020-02-27 06:50:00|31117.9|31067.9|31119.6|31069.6|31121.6|31071.6|31105|31055|569
1582786500000|2020-02-27 06:55:00|31120.6|31070.6|31146.3|31096.3|31158.7|31108.7|31117.8|31067.8|833
1582786800000|2020-02-27 07:00:00|31146.2|31096.2|31129.6|31109.6|31152.1|31113.1|31127.9|31082.7|727
1582787100000|2020-02-27 07:05:00|31129.7|31109.7|31123.3|31103.3|31141.8|31109.8|31115.8|31080.4|713
1582787400000|2020-02-27 07:10:00|31123|31103|31130.5|31110.5|31152.9|31118.6|31120.1|31085.8|770
1582787700000|2020-02-27 07:15:00|31130.8|31110.8|31128.5|31108.5|31147.8|31115.1|31125.6|31092.6|680
1582788000000|2020-02-27 07:20:00|31128.3|31108.3|31129.1|31109.1|31147.3|31112.8|31125.8|31089.9|600
1582788300000|2020-02-27 07:25:00|31128.9|31108.9|31145.6|31095.6|31149.2|31114.8|31123.4|31089.5|703
1582788600000|2020-02-27 07:30:00|31145.2|31095.2|31130.5|31110.5|31146.1|31118.1|31129|31095.2|655
1582788900000|2020-02-27 07:35:00|31130.6|31110.6|31140.3|31120.3|31141.4|31121.4|31127.8|31107.8|710
1582789200000|2020-02-27 07:40:00|31139.8|31119.8|31138.7|31118.7|31142|31122|31132.6|31112.6|638
1582789500000|2020-02-27 07:45:00|31138.8|31118.8|31144.2|31124.2|31144.6|31124.6|31133.8|31113.8|695
1582789800000|2020-02-27 07:50:00|31144|31124|31132.8|31112.8|31144.2|31124.2|31128.6|31108.6|637
1582790100000|2020-02-27 07:55:00|31133|31113|31124.7|31104.7|31139.1|31117.5|31120.2|31083|847
1582790400000|2020-02-27 08:00:00|31125|31105|31122.3|31102.3|31135.7|31115.7|31119.5|31099.5|784
1582790700000|2020-02-27 08:05:00|31122.4|31102.4|31093.3|31073.3|31123.1|31103.1|31090.3|31070.3|931
1582791000000|2020-02-27 08:10:00|31093.2|31073.2|31099.3|31079.3|31100.1|31080.1|31089.2|31069.2|817
1582791300000|2020-02-27 08:15:00|31099.4|31079.4|31076|31056|31107.6|31082.3|31071.5|31028.3|884
1582791600000|2020-02-27 08:20:00|31075.7|31055.7|31065.4|31045.4|31077.7|31057.7|31058.8|31038.8|884
1582791900000|2020-02-27 08:25:00|31065.6|31045.6|31038.3|31018.3|31065.6|31045.6|31036.6|31016.6|867
1582792200000|2020-02-27 08:30:00|31038.4|31018.4|31019.8|30969.8|31045.7|31025.7|30986.8|30960.8|1012
1582792500000|2020-02-27 08:35:00|31019.7|30969.7|30993.7|30973.7|31019.7|30985.3|30979.8|30959.8|953
1582792800000|2020-02-27 08:40:00|30993.6|30973.6|31018|30998|31034.9|30999.4|30983.1|30953.7|967
1582793100000|2020-02-27 08:45:00|31016.8|30996.8|31003.1|30983.1|31039.2|30997.8|30994.6|30959|909
1582793400000|2020-02-27 08:50:00|31003|30983|30989.3|30969.3|31016|30985.1|30988.7|30963.1|736
1582793700000|2020-02-27 08:55:00|30989.5|30969.5|30988.9|30968.9|30995.8|30975.8|30981.5|30961.5|756
1582794000000|2020-02-27 09:00:00|30988.8|30968.8|30987.7|30967.7|30997.7|30977.7|30978.1|30958.1|764
1582794300000|2020-02-27 09:05:00|30987.6|30967.6|30998.4|30978.4|31030.2|31000.1|30986.4|30966.4|974
1582794600000|2020-02-27 09:10:00|30998.5|30978.5|31013.4|30993.4|31014.4|30994.4|30992.9|30972.9|826
1582794900000|2020-02-27 09:15:00|31013.6|30993.6|31017.6|30997.6|31024.6|31004.6|31012.8|30992.8|703
1582795200000|2020-02-27 09:20:00|31017.4|30997.4|31018.6|30998.6|31018.8|30998.8|31008.1|30988.1|654
1582795500000|2020-02-27 09:25:00|31018.7|30998.7|31025.6|31005.6|31039.6|31014.8|31014|30985.8|749
1582795800000|2020-02-27 09:30:00|31025.4|31005.4|31033.2|31013.2|31035.7|31015.7|31025.4|31005.4|656
1582796100000|2020-02-27 09:35:00|31033.3|31013.3|31024.7|31004.7|31034.2|31014.2|31016.1|30996.1|722
1582796400000|2020-02-27 09:40:00|31025.1|31005.1|31030.6|31010.6|31033.7|31013.7|31023.9|31003.9|602
1582796700000|2020-02-27 09:45:00|31030.8|31010.8|31031.6|31011.6|31033.5|31013.5|31027|31007|626
1582797000000|2020-02-27 09:50:00|31031.7|31011.7|31025.7|31005.7|31034.9|31014.9|31022.7|31002.7|559
1582797300000|2020-02-27 09:55:00|31025.4|31005.4|31025.1|31005.1|31030.4|31010.4|31023.6|31003.6|563
1582797600000|2020-02-27 10:00:00|31025.4|31005.4|31008.5|30988.5|31048.3|31010.8|31002.1|30973.5|716
1582797900000|2020-02-27 10:05:00|31008.3|30988.3|30996.1|30976.1|31009.8|30989.8|30988|30968|848
1582798200000|2020-02-27 10:10:00|30996.9|30976.9|30978.4|30958.4|31008.7|30977.1|30975.7|30950.1|787
1582798500000|2020-02-27 10:15:00|30978.1|30958.1|30978.5|30958.5|30994.5|30965.9|30969.6|30936.6|858
1582798800000|2020-02-27 10:20:00|30978.1|30958.1|30982.9|30962.9|30986.9|30966.9|30976.6|30956.6|751
1582799100000|2020-02-27 10:25:00|30983|30963|30985.4|30965.4|31003.3|30973.6|30979|30952.3|833
1582799400000|2020-02-27 10:30:00|30986.4|30966.4|30981.8|30961.8|31007.1|30976.4|30978.4|30949.3|721
1582799700000|2020-02-27 10:35:00|30982.5|30962.5|30977.8|30957.8|30985.5|30965.5|30976.8|30956.8|601
1582800000000|2020-02-27 10:40:00|30978|30958|30972.2|30952.2|30980.9|30960.9|30967.9|30947.9|724
1582800300000|2020-02-27 10:45:00|30971|30951|30975.2|30955.2|30991|30960.5|30969.5|30936.8|767
1582800600000|2020-02-27 10:50:00|30975.3|30955.3|30977.9|30957.9|30980.3|30960.3|30974.1|30954.1|645
1582800900000|2020-02-27 10:55:00|30978|30958|30973.7|30953.7|30991.2|30962.2|30972.5|30938.2|703
1582801200000|2020-02-27 11:00:00|30973.4|30953.4|30961|30941|30985.5|30965.5|30958.6|30922.6|776
1582801500000|2020-02-27 11:05:00|30960.9|30940.9|30960.8|30940.8|30976.4|30945.7|30954.3|30919.4|750
1582801800000|2020-02-27 11:10:00|30961|30941|30965|30945|30970.1|30950.1|30959.8|30939.8|729
1582802100000|2020-02-27 11:15:00|30965.1|30945.1|30975|30955|30975.8|30955.8|30964.4|30944.4|673
1582802400000|2020-02-27 11:20:00|30974.8|30954.8|30959.9|30939.9|30976.1|30956.1|30958.8|30938.8|605
1582802700000|2020-02-27 11:25:00|30959.8|30939.8|30970.1|30950.1|30973.5|30953.5|30958|30938|730
1582803000000|2020-02-27 11:30:00|30970.2|30950.2|30967|30947|30970.6|30950.6|30960.6|30940.6|615
1582803300000|2020-02-27 11:35:00|30967.4|30947.4|30956.5|30936.5|30972.3|30952.3|30950.1|30930.1|821
1582803600000|2020-02-27 11:40:00|30956.1|30936.1|30946.6|30926.6|30956.1|30936.1|30938.9|30918.9|777
1582803900000|2020-02-27 11:45:00|30947.6|30927.6|30931.3|30911.3|30950.1|30930.1|30930.6|30910.6|749
1582804200000|2020-02-27 11:50:00|30931.5|30911.5|30940.3|30920.3|30942.7|30922.7|30929.8|30909.8|799
1582804500000|2020-02-27 11:55:00|30940.7|30920.7|30939.8|30919.8|30946.5|30926.5|30938.7|30918.7|737
1582804800000|2020-02-27 12:00:00|30939.9|30919.9|30943.2|30923.2|30949.5|30929.5|30937.5|30917.5|657
1582805100000|2020-02-27 12:05:00|30943.6|30923.6|30938.6|30918.6|30946.3|30926.3|30933.5|30913.5|761
1582805400000|2020-02-27 12:10:00|30938.8|30918.8|30934.8|30914.8|30940.3|30920.3|30931.3|30911.3|700
1582805700000|2020-02-27 12:15:00|30934.7|30914.7|30934.7|30914.7|30937.2|30917.2|30927.7|30907.7|697
1582806000000|2020-02-27 12:20:00|30934.6|30914.6|30933.1|30913.1|30937.5|30917.5|30931.4|30911.4|683
1582806300000|2020-02-27 12:25:00|30933.4|30913.4|30925.5|30905.5|30933.4|30913.4|30922.6|30902.6|637
1582806600000|2020-02-27 12:30:00|30925.3|30905.3|30909.3|30889.3|30928.7|30908.7|30898.5|30878.5|806
1582806900000|2020-02-27 12:35:00|30909.5|30889.5|30892.7|30872.7|30909.6|30889.6|30892.1|30872.1|868
1582807200000|2020-02-27 12:40:00|30891.7|30871.7|30880.8|30860.8|30898.1|30878.1|30875.3|30855.3|873
1582807500000|2020-02-27 12:45:00|30880.1|30860.1|30875.4|30855.4|30887|30867|30865.5|30845.5|840
1582807800000|2020-02-27 12:50:00|30875.1|30855.1|30886|30866|30887.7|30867.7|30874.8|30854.8|773
1582808100000|2020-02-27 12:55:00|30885.7|30865.7|30864.1|30844.1|30886.4|30866.4|30849.6|30829.6|849
1582808400000|2020-02-27 13:00:00|30862.5|30842.5|30873.2|30853.2|30873.2|30853.2|30860.5|30840.5|790
1582808700000|2020-02-27 13:05:00|30874.6|30854.6|30877.4|30857.4|30882.9|30862.9|30865.7|30845.7|787
1582809000000|2020-02-27 13:10:00|30877.5|30857.5|30872.8|30852.8|30882.9|30861.9|30862|30826|847
1582809300000|2020-02-27 13:15:00|30872.7|30852.7|30874.9|30854.9|30876.6|30856.6|30866.1|30846.1|741
1582809600000|2020-02-27 13:20:00|30874.6|30854.6|30895.2|30875.2|30903.8|30883.8|30874.5|30854.5|911
1582809900000|2020-02-27 13:25:00|30895.1|30875.1|30908.2|30858.2|30912.3|30880.4|30890.6|30857|754
1582810200000|2020-02-27 13:30:00|30908.6|30858.6|30907.1|30887.1|30909.8|30889.7|30892|30855.2|952
1582810500000|2020-02-27 13:35:00|30906.8|30886.8|30901.8|30881.8|30917.4|30897.4|30889.8|30869.8|1057
1582810800000|2020-02-27 13:40:00|30902|30882|30890.4|30870.4|30902|30882|30874.5|30854.5|836
1582811100000|2020-02-27 13:45:00|30890|30870|30870.7|30850.7|30897.1|30877.1|30870|30850|948
1582811400000|2020-02-27 13:50:00|30870.8|30850.8|30872.1|30852.1|30884.5|30864.5|30870.1|30850.1|887
1582811700000|2020-02-27 13:55:00|30872.2|30852.2|30865.1|30845.1|30880.5|30860.5|30860.1|30840.1|912
1582812000000|2020-02-27 14:00:00|30864.9|30844.9|30864.4|30844.4|30872|30852|30852.2|30832.2|854
1582812300000|2020-02-27 14:05:00|30864|30844|30871.8|30851.8|30871.8|30851.8|30856.6|30836.6|857
1582812600000|2020-02-27 14:10:00|30871.4|30851.4|30887.8|30867.8|30919.4|30897.2|30870.3|30850.3|1100
1582812900000|2020-02-27 14:15:00|30886.3|30866.3|30900.6|30880.6|30913.1|30885.9|30884.5|30849.5|894
1582813200000|2020-02-27 14:20:00|30900.7|30880.7|30886.6|30866.6|30901|30881|30886.6|30866.6|808
1582813500000|2020-02-27 14:25:00|30885.2|30865.2|30901.5|30881.5|30906|30886|30876|30856|908
1582813800000|2020-02-27 14:30:00|30901.6|30881.6|30903.4|30883.4|30912.9|30892.9|30890.9|30870.9|1113
1582814100000|2020-02-27 14:35:00|30903.2|30883.2|30909.2|30889.2|30910.9|30890.9|30895|30875|880
1582814400000|2020-02-27 14:40:00|30909.7|30889.7|30871.3|30851.3|30913.9|30893.9|30868.4|30848.4|1032
1582814700000|2020-02-27 14:45:00|30870.3|30850.3|30883.7|30863.7|30884.9|30864.9|30862.3|30842.3|937
1582815000000|2020-02-27 14:50:00|30884.7|30864.7|30915.3|30895.3|30915.5|30895.5|30881.1|30860.1|997
1582815300000|2020-02-27 14:55:00|30914.7|30894.7|30902.4|30882.4|30932.6|30903.4|30900.6|30865.3|1056
1582815600000|2020-02-27 15:00:00|30902|30882|30874.1|30854.1|30912|30892|30865.3|30831.7|1107
1582815900000|2020-02-27 15:05:00|30874.6|30854.6|30869.7|30849.7|30879.3|30859.3|30849.2|30817|1100
1582816200000|2020-02-27 15:10:00|30869.6|30849.6|30858.3|30838.3|30875.5|30855.5|30855.1|30835.1|1014
1582816500000|2020-02-27 15:15:00|30859.3|30839.3|30868.6|30848.6|30869.5|30849.5|30851.2|30831.2|980
1582816800000|2020-02-27 15:20:00|30868.7|30848.7|30866.4|30846.4|30874.5|30854.5|30854.1|30834.1|982
1582817100000|2020-02-27 15:25:00|30866.6|30846.6|30861.3|30841.3|30879.3|30859.3|30858.9|30838.9|972
1582817400000|2020-02-27 15:30:00|30860.8|30840.8|30845.8|30825.8|30876.5|30849.6|30835.4|30800.6|1077
1582817700000|2020-02-27 15:35:00|30845.3|30825.3|30866.6|30846.6|30872.6|30852.6|30844.6|30824.6|962
1582818000000|2020-02-27 15:40:00|30865|30845|30845.3|30825.3|30865|30845|30836.5|30816.5|913
1582818300000|2020-02-27 15:45:00|30845|30825|30868.9|30848.9|30870.6|30850.6|30841.6|30821.6|972
1582818600000|2020-02-27 15:50:00|30869.1|30849.1|30851.2|30831.2|30890|30856.5|30847.2|30817.6|975
1582818900000|2020-02-27 15:55:00|30850.8|30830.8|30879.7|30859.7|30881.2|30861.2|30844.6|30824.6|973
1582819200000|2020-02-27 16:00:00|30879.6|30859.6|30868.7|30848.7|30882.6|30862.6|30863.4|30843.4|993
1582819500000|2020-02-27 16:05:00|30869.1|30849.1|30892.3|30872.3|30902.8|30881.1|30864|30828.4|1030
1582819800000|2020-02-27 16:10:00|30892.1|30872.1|30897.9|30847.9|30900.9|30875.9|30860.8|30827.4|1106
1582820100000|2020-02-27 16:15:00|30898.3|30848.3|30889.9|30869.9|30922.4|30874.2|30866.6|30832.4|929
1582820400000|2020-02-27 16:20:00|30890.6|30870.6|30883.9|30863.9|30922.2|30888|30881.2|30846.5|1077
1582820700000|2020-02-27 16:25:00|30885.1|30865.1|30895.3|30845.3|30899.2|30879.2|30882.8|30844|900
1582821000000|2020-02-27 16:30:00|30895.4|30845.4|30911.1|30861.1|30923.7|30875.3|30874.1|30835.3|998
1582821300000|2020-02-27 16:35:00|30911.5|30861.5|30891.3|30871.3|30923|30885.7|30887.6|30855|856
1582821600000|2020-02-27 16:40:00|30891.8|30871.8|30888.4|30868.4|30913.2|30879|30888.2|30853.6|696
1582821900000|2020-02-27 16:45:00|30889.2|30869.2|30893.8|30873.8|30916.6|30880.2|30880.5|30850.6|818
1582822200000|2020-02-27 16:50:00|30894|30874|30910.1|30890.1|30923.1|30892.7|30881.8|30846.2|864
1582822500000|2020-02-27 16:55:00|30909.8|30889.8|30910.5|30890.5|30930|30902.1|30900.5|30863.7|930
1582822800000|2020-02-27 17:00:00|30908.7|30888.7|30914.3|30894.3|30929.6|30909|30903.5|30871.1|1033
1582823100000|2020-02-27 17:05:00|30914|30894|30930.6|30910.6|30933.4|30913.4|30914|30894|873
1582823400000|2020-02-27 17:10:00|30930.7|30910.7|30924.6|30904.6|30943.4|30914.6|30914.6|30881.3|926
1582823700000|2020-02-27 17:15:00|30924.3|30904.3|30898.7|30878.7|30944.4|30907.7|30894.3|30862.8|863
1582824000000|2020-02-27 17:20:00|30898.2|30878.2|30886.1|30866.1|30919.1|30885.7|30883.8|30861.3|831
1582824300000|2020-02-27 17:25:00|30886.8|30866.8|30888.2|30868.2|30918.4|30875.5|30882.6|30856.8|691
1582824600000|2020-02-27 17:30:00|30888.1|30868.1|30890.6|30870.6|30898.6|30878.6|30885.8|30865.8|737
1582824900000|2020-02-27 17:35:00|30890.5|30870.5|30903.8|30883.8|30907.9|30887.9|30889.5|30869.5|724
1582825200000|2020-02-27 17:40:00|30902.6|30882.6|30889.1|30869.1|30903.4|30883.4|30886.2|30866.2|656
1582825500000|2020-02-27 17:45:00|30888.7|30868.7|30891.3|30871.3|30893.1|30873.1|30882.9|30862.9|596
1582825800000|2020-02-27 17:50:00|30891.2|30871.2|30892.4|30872.4|30896.1|30876.1|30886.1|30866.1|617
1582826100000|2020-02-27 17:55:00|30891.9|30871.9|30861.9|30841.9|30891.9|30871.9|30861.5|30841.5|790
1582826400000|2020-02-27 18:00:00|30861.8|30841.8|30866.2|30846.2|30869.1|30849.1|30847.7|30827.7|811
1582826700000|2020-02-27 18:05:00|30866|30846|30865|30845|30868.3|30848.3|30852.1|30832.1|673
1582827000000|2020-02-27 18:10:00|30864.7|30844.7|30859.9|30839.9|30866.2|30846.2|30856.7|30836.7|512
1582827300000|2020-02-27 18:15:00|30860|30840|30846.9|30826.9|30860|30840|30844.8|30824.8|569
1582827600000|2020-02-27 18:20:00|30846.4|30826.4|30844.1|30824.1|30852.2|30832.2|30840.1|30820.1|595
1582827900000|2020-02-27 18:25:00|30844.3|30824.3|30844.3|30824.3|30853.4|30833.4|30842.6|30822.6|617
1582828200000|2020-02-27 18:30:00|30844.1|30824.1|30840.8|30820.8|30847.4|30827.4|30839.8|30819.8|507
1582828500000|2020-02-27 18:35:00|30840.7|30820.7|30835.8|30815.8|30843.8|30823.8|30833|30813|639
1582828800000|2020-02-27 18:40:00|30835.7|30815.7|30825.3|30805.3|30842.4|30822.4|30821.6|30801.6|800
1582829100000|2020-02-27 18:45:00|30825.5|30805.5|30836.8|30816.8|30837.9|30817.9|30820.8|30800.8|753
1582829400000|2020-02-27 18:50:00|30836.6|30816.6|30846.3|30826.3|30847|30827|30829.3|30809.3|661
1582829700000|2020-02-27 18:55:00|30846.4|30826.4|30837.7|30817.7|30861.6|30841.6|30836.6|30816.6|821
1582830000000|2020-02-27 19:00:00|30837|30817|30833.2|30813.2|30842.9|30822.9|30828.7|30808.7|770
1582830300000|2020-02-27 19:05:00|30833|30813|30832.6|30812.6|30835.9|30815.9|30829.2|30809.2|701
1582830600000|2020-02-27 19:10:00|30833|30813|30829.9|30809.9|30833|30813|30825.5|30805.5|602
1582830900000|2020-02-27 19:15:00|30828.4|30808.4|30814.6|30794.6|30833.2|30813.2|30813.7|30793.7|703
1582831200000|2020-02-27 19:20:00|30814.5|30794.5|30822.2|30802.2|30823.1|30803.1|30812.4|30792.4|559
1582831500000|2020-02-27 19:25:00|30821.1|30801.1|30830.9|30810.9|30832.8|30812.8|30817.1|30797.1|621
1582831800000|2020-02-27 19:30:00|30830|30810|30825.7|30805.7|30831.7|30811.7|30822.6|30802.6|583
1582832100000|2020-02-27 19:35:00|30826.2|30806.2|30828.1|30808.1|30834.1|30814.1|30824.9|30804.9|560
1582832400000|2020-02-27 19:40:00|30827.8|30807.8|30830.4|30810.4|30831.9|30811.9|30823.6|30803.6|613
1582832700000|2020-02-27 19:45:00|30829.8|30809.8|30831.7|30811.7|30835.9|30815.9|30826.9|30806.9|548
1582833000000|2020-02-27 19:50:00|30831.6|30811.6|30830.5|30810.5|30834.7|30814.7|30829.6|30809.6|522
1582833300000|2020-02-27 19:55:00|30830.6|30810.6|30830.7|30810.7|30834|30814|30825.9|30805.9|532
1582833600000|2020-02-27 20:00:00|30831.7|30811.7|30830|30810|30841|30821|30828.4|30808.4|676
1582833900000|2020-02-27 20:05:00|30830.2|30810.2|30845.4|30825.4|30852.8|30826.8|30829|30802.2|665
1582834200000|2020-02-27 20:10:00|30845.3|30825.3|30842.1|30822.1|30861.2|30829.9|30841.9|30808.4|646
1582834500000|2020-02-27 20:15:00|30842|30822|30838.6|30818.6|30847.4|30827.4|30837.5|30817.5|633
1582834800000|2020-02-27 20:20:00|30838.8|30818.8|30837.8|30817.8|30843|30823|30837.7|30817.7|578
1582835100000|2020-02-27 20:25:00|30838.1|30818.1|30833.5|30813.5|30841.7|30821.7|30832.8|30812.8|591
1582835400000|2020-02-27 20:30:00|30832.2|30812.2|30832.8|30812.8|30834.6|30814.6|30828.1|30808.1|535
1582835700000|2020-02-27 20:35:00|30831.4|30811.4|30823.8|30803.8|30834|30814|30823|30803|582
1582836000000|2020-02-27 20:40:00|30823.4|30803.4|30817.1|30797.1|30827|30807|30816.2|30796.2|644
1582836300000|2020-02-27 20:45:00|30817.8|30797.8|30843|30793|30896.8|30846.8|30809.9|30789.9|971
1582836600000|2020-02-27 20:50:00|30843.2|30793.2|30865.3|30804.3|30884.1|30821.1|30841.7|30790.2|1178
1582836900000|2020-02-27 20:55:00|30866.5|30802.8|30868.1|30806.4|30875.3|30814|30856|30794|1281
1582837200000|2020-02-27 21:00:00|30869.3|30804.9|30849.2|30799.2|30887.8|30835.1|30842|30792|1079
1582837500000|2020-02-27 21:05:00|30849.9|30799.9|30872.3|30822.3|30875.8|30824.6|30834.6|30786.2|695
1582837800000|2020-02-27 21:10:00|30874|30824|30870.7|30820.7|30880.4|30830.4|30849.1|30802.8|689
1582838100000|2020-02-27 21:15:00|30871.5|30821.5|30872.5|30822.5|30887.8|30837.8|30867.8|30817.8|593
1582838400000|2020-02-27 21:20:00|30872.4|30822.4|30868.6|30818.6|30881|30836.8|30852.8|30814.3|502
1582838700000|2020-02-27 21:25:00|30868.5|30818.5|30882.4|30832.4|30883.6|30833.6|30868.5|30818.5|548
1582839000000|2020-02-27 21:30:00|30881.2|30831.2|30879.5|30829.5|30885|30846.7|30865.1|30824.4|376
1582839300000|2020-02-27 21:35:00|30879.6|30829.6|30873.2|30823.2|30880|30830|30865.7|30815.7|291
1582839600000|2020-02-27 21:40:00|30872.8|30822.8|30871.3|30821.3|30873.5|30836.4|30856.4|30816.1|304
1582839900000|2020-02-27 21:45:00|30871.4|30821.4|30863|30813|30873.3|30833.1|30853.1|30808.6|285
1582840200000|2020-02-27 21:50:00|30863.7|30813.7|30855.2|30805.2|30864.2|30814.2|30851.5|30801.5|331
1582840500000|2020-02-27 21:55:00|30856.1|30806.1|30852.6|30802.6|30866.9|30808.3|30846.1|30786.1|461
1582840800000|2020-02-27 22:00:00|30853|30803|30844.8|30766.6|30854.6|30803|30833.1|30766.6|66
1582841100000|2020-02-27 22:05:00|30845|30765|30851.4|30766.5|30867|30778.1|30842.9|30751.9|277
1582841400000|2020-02-27 22:10:00|30851.6|30775.5|30860.9|30763.4|30864.5|30777.5|30847.6|30752.6|340
1582841700000|2020-02-27 22:15:00|30860.3|30764|30853|30764|30862.5|30776.8|30843|30755.7|461
1582842000000|2020-02-27 22:20:00|30854.5|30775.2|30853.9|30774.9|30863.3|30777.9|30842.7|30753|437
1582842300000|2020-02-27 22:25:00|30853.2|30768|30857.7|30772.8|30863.2|30780.2|30846|30756.1|345
1582842600000|2020-02-27 22:30:00|30850.9|30777.2|30857.8|30774.7|30868.6|30803.3|30850.8|30760.9|405
1582842900000|2020-02-27 22:35:00|30859|30774.9|30858.3|30777.8|30866.3|30806.2|30851.2|30763.5|319
1582843200000|2020-02-27 22:40:00|30858.7|30779.9|30858.7|30771.3|30863.6|30801.9|30849.5|30763.6|419
1582843500000|2020-02-27 22:45:00|30860.8|30779.6|30856.7|30803.3|30865.9|30809.4|30856.1|30765.8|326
1582843800000|2020-02-27 22:50:00|30857.8|30800.6|30857.8|30798.6|30864.9|30808.5|30853.5|30767.3|296
1582844100000|2020-02-27 22:55:00|30858.3|30796|30857|30806.2|30864.8|30806.8|30856.1|30775.9|264
1582844400000|2020-02-27 23:00:00|30857.1|30807.1|30855.9|30805.9|30868.7|30813.3|30850.1|30777.6|511
1582844700000|2020-02-27 23:05:00|30856.2|30806.2|30864.3|30801.3|30868.6|30818.6|30855.9|30799.1|352
1582845000000|2020-02-27 23:10:00|30862|30801.2|30861.8|30811.8|30865.4|30813.3|30854.6|30792.2|482
1582845300000|2020-02-27 23:15:00|30863.2|30813.2|30860.7|30808|30868.5|30818.5|30855.4|30784.9|545
1582845600000|2020-02-27 23:20:00|30862.2|30806.2|30857.9|30807.9|30863.3|30813.3|30854.9|30801.2|493
1582845900000|2020-02-27 23:25:00|30859|30809|30869.1|30804.4|30874|30818.3|30857.6|30802.5|504
1582846200000|2020-02-27 23:30:00|30873.7|30806.1|30864.3|30814.3|30877.3|30824.2|30861.4|30794.8|471
1582846500000|2020-02-27 23:35:00|30863.9|30813.9|30859.7|30809.7|30869.9|30819.9|30847.7|30794.6|564
1582846800000|2020-02-27 23:40:00|30859.8|30809.8|30859.7|30809.7|30865.8|30815.8|30852|30796.4|522
1582847100000|2020-02-27 23:45:00|30860.8|30810.8|30865.6|30815.6|30867.2|30817.2|30858.6|30807.7|404
1582847400000|2020-02-27 23:50:00|30865.7|30815.7|30866.4|30816.4|30868.7|30818.7|30864.1|30814.1|314
1582847700000|2020-02-27 23:55:00|30866.3|30816.3|30873.1|30823.1|30874.4|30824.4|30865|30815|418
1582848000000|2020-02-28 00:00:00|30872|30822|30851.5|30801.5|30878.9|30828.9|30848.9|30798.9|642
1582848300000|2020-02-28 00:05:00|30851.1|30801.1|30862|30812|30862.7|30812.7|30849.4|30799.4|612
1582848600000|2020-02-28 00:10:00|30862.3|30812.3|30866.7|30816.7|30871.5|30821.5|30856.2|30806.2|513
1582848900000|2020-02-28 00:15:00|30866.3|30816.3|30872.6|30822.6|30874.8|30824.8|30862.4|30812.4|538
1582849200000|2020-02-28 00:20:00|30870.9|30820.9|30873.9|30823.9|30875.9|30825.9|30867.3|30817.3|448
1582849500000|2020-02-28 00:25:00|30873.7|30823.7|30874.6|30824.6|30877.7|30827.7|30872.3|30822.3|414
1582849800000|2020-02-28 00:30:00|30873.3|30823.3|30877.5|30827.5|30880|30830|30871.4|30821.4|402
1582850100000|2020-02-28 00:35:00|30877.7|30827.7|30876.1|30826.1|30878.6|30828.6|30872.1|30822.1|420
1582850400000|2020-02-28 00:40:00|30876|30826|30883.4|30833.4|30890.6|30840.6|30874.5|30824.5|508
1582850700000|2020-02-28 00:45:00|30883.2|30833.2|30881|30831|30886.9|30836.9|30879.2|30828.9|384
1582851000000|2020-02-28 00:50:00|30880.9|30830.4|30885.4|30835.4|30886.3|30836.3|30878.8|30827.3|395
1582851300000|2020-02-28 00:55:00|30887.9|30837.9|30885.2|30835.2|30889.2|30839.2|30880.3|30827.4|478
1582851600000|2020-02-28 01:00:00|30885.3|30835.3|30894|30844|30899.9|30849.9|30884.7|30831.2|651
1582851900000|2020-02-28 01:05:00|30893.8|30843.8|30891.5|30841.5|30895.1|30845.1|30885.9|30835.9|536
1582852200000|2020-02-28 01:10:00|30891.1|30841.1|30891.8|30839.2|30897.1|30847.1|30887.9|30837.9|558
1582852500000|2020-02-28 01:15:00|30892.1|30839.4|30892.8|30842.8|30895.9|30845.9|30888.5|30836|530
1582852800000|2020-02-28 01:20:00|30892.7|30842.7|30890.7|30840.7|30894.9|30844.9|30887.9|30837.9|482
1582853100000|2020-02-28 01:25:00|30890.4|30840.4|30890.8|30840.8|30896.9|30846.9|30888.3|30836.7|534
1582853400000|2020-02-28 01:30:00|30891.3|30841.3|30902|30852|30904.8|30854.8|30888.2|30836.2|543
1582853700000|2020-02-28 01:35:00|30901.7|30851.7|30897.1|30847.1|30902|30852|30894.8|30844.8|457
1582854000000|2020-02-28 01:40:00|30897.2|30847.2|30899.8|30849.8|30905.4|30855.4|30893.3|30843.3|482
1582854300000|2020-02-28 01:45:00|30899.9|30849.9|30905.7|30855.7|30910.2|30860.2|30896.7|30845.8|476
1582854600000|2020-02-28 01:50:00|30905.4|30855.4|30914|30864|30918.8|30868.8|30903.1|30853.1|535
1582854900000|2020-02-28 01:55:00|30915.6|30865.6|30909.9|30859.9|30919.3|30869.3|30909.9|30859.3|489
1582855200000|2020-02-28 02:00:00|30911.6|30861.6|30922.5|30872.5|30927.7|30877.7|30909.6|30859.6|615
1582855500000|2020-02-28 02:05:00|30925.5|30875.5|30914.8|30864.8|30925.5|30875.5|30911.8|30861.8|514
1582855800000|2020-02-28 02:10:00|30915.6|30865.6|30910.9|30860.9|30917.2|30867.2|30906|30856|473
1582856100000|2020-02-28 02:15:00|30911.5|30861.5|30908.8|30858.8|30914.3|30864.3|30907.9|30857.8|491
1582856400000|2020-02-28 02:20:00|30909.2|30859.2|30918.1|30868.1|30918.1|30868.1|30908.4|30858.4|385
1582856700000|2020-02-28 02:25:00|30917.8|30867.8|30909|30859|30920.1|30870.1|30905.6|30855.6|576
1582857000000|2020-02-28 02:30:00|30908.9|30858.9|30906.2|30856.2|30910.7|30860.7|30901.6|30851.6|616
1582857300000|2020-02-28 02:35:00|30906.3|30856.3|30912|30862|30919.5|30869.5|30904.8|30854.8|660
1582857600000|2020-02-28 02:40:00|30912.1|30862.1|30915.4|30865.4|30919.1|30869.1|30910.3|30860.3|537
1582857900000|2020-02-28 02:45:00|30915.5|30865.5|30912|30862|30917.1|30867.1|30908.3|30858.3|505
1582858200000|2020-02-28 02:50:00|30912.3|30862.3|30912.5|30862.5|30914.1|30864.1|30908.9|30858.9|413
1582858500000|2020-02-28 02:55:00|30912.8|30862.8|30918.4|30868.4|30920.3|30870.3|30911.2|30861.2|593
1582858800000|2020-02-28 03:00:00|30918.9|30868.9|30919.2|30869.2|30921.8|30871.8|30915.4|30865.4|517
1582859100000|2020-02-28 03:05:00|30919|30869|30919|30869|30922.6|30872.6|30917.1|30863.2|584
1582859400000|2020-02-28 03:10:00|30919.2|30869.2|30917.3|30867.3|30923.3|30873.3|30912.3|30862.3|608
1582859700000|2020-02-28 03:15:00|30917.4|30867.4|30921.1|30871.1|30923.6|30873.6|30914.2|30864.2|508
1582860000000|2020-02-28 03:20:00|30920.9|30870.9|30914.3|30864.3|30921.1|30871.1|30913.4|30863.4|491
1582860300000|2020-02-28 03:25:00|30913.8|30863.8|30912.6|30862.6|30917.5|30867.5|30909.7|30859.7|539
1582860600000|2020-02-28 03:30:00|30912.7|30862.7|30912.1|30862.1|30916.8|30866.8|30908.6|30858.6|601
1582860900000|2020-02-28 03:35:00|30912.3|30862.3|30907.3|30857.3|30914.4|30864.4|30896.3|30846.2|645
1582861200000|2020-02-28 03:40:00|30907.5|30857.5|30887.8|30837.8|30908.4|30858.4|30886.4|30836.4|587
1582861500000|2020-02-28 03:45:00|30887.9|30837.9|30889.5|30839.5|30895.2|30845.2|30887.2|30837.2|501
1582861800000|2020-02-28 03:50:00|30891.6|30841.6|30898.1|30848.1|30904.6|30854.6|30887.9|30837.9|625
1582862100000|2020-02-28 03:55:00|30898.4|30848.4|30906.1|30856.1|30907.7|30857.7|30898.4|30848.4|559
1582862400000|2020-02-28 04:00:00|30905.8|30855.8|30911|30861|30913.4|30863.4|30902|30852|547
1582862700000|2020-02-28 04:05:00|30911.4|30861.4|30897.7|30847.7|30911.6|30861.6|30896.2|30846.2|572
1582863000000|2020-02-28 04:10:00|30897.6|30847.6|30904.8|30854.8|30911.4|30861.4|30893.1|30843.1|592
1582863300000|2020-02-28 04:15:00|30903.4|30852.7|30906|30856|30909.2|30859|30901.8|30849.6|562
1582863600000|2020-02-28 04:20:00|30905.6|30855.6|30901.8|30851.8|30906.5|30856.5|30899.7|30847.7|510
1582863900000|2020-02-28 04:25:00|30901.9|30851.9|30897.6|30846.8|30904.5|30854.5|30894.7|30837.7|488
1582864200000|2020-02-28 04:30:00|30897.2|30845.5|30897.2|30847.2|30900.8|30850.8|30891.8|30841.8|429
1582864500000|2020-02-28 04:35:00|30894.1|30844.1|30894.4|30842.6|30903.4|30853.4|30893.4|30841.2|515
1582864800000|2020-02-28 04:40:00|30894.9|30840|30888.7|30838.7|30896.8|30846.8|30888.6|30832.7|556
1582865100000|2020-02-28 04:45:00|30889.5|30839.5|30889|30838.6|30894.2|30844.2|30887.9|30835.4|451
1582865400000|2020-02-28 04:50:00|30889.2|30839.2|30885.6|30835.6|30891.9|30841.9|30881.5|30831.5|486
1582865700000|2020-02-28 04:55:00|30885.7|30835.7|30910.7|30860.7|30911.9|30861.9|30883.7|30833.7|578
1582866000000|2020-02-28 05:00:00|30907.3|30857.3|30901.6|30851.6|30907.3|30857.3|30892.8|30840.5|523
1582866300000|2020-02-28 05:05:00|30900.6|30850.6|30891|30838.9|30903.1|30853.1|30889.7|30832|700
1582866600000|2020-02-28 05:10:00|30891.1|30839.3|30902.5|30852.5|30903.6|30853.6|30885.6|30832.9|751
1582866900000|2020-02-28 05:15:00|30902.4|30852.4|30924.2|30874.2|30924.5|30874.5|30896.6|30845.7|509
1582867200000|2020-02-28 05:20:00|30924.5|30874.5|30903.8|30853.8|30926.6|30876.6|30903.1|30853.1|582
1582867500000|2020-02-28 05:25:00|30907|30857|30904.3|30854.3|30907.8|30857.8|30891.4|30840.5|596
1582867800000|2020-02-28 05:30:00|30904.2|30854.2|30913.7|30863.7|30915.2|30865.2|30901.6|30851.6|654
1582868100000|2020-02-28 05:35:00|30913.5|30863.5|30908.2|30858.2|30916.7|30866.7|30906|30856|599
1582868400000|2020-02-28 05:40:00|30908.4|30858.4|30907.9|30857.9|30918|30868|30905.7|30855.6|888
1582868700000|2020-02-28 05:45:00|30908.1|30858.1|30900.4|30850.4|30914.1|30864.1|30897.8|30847.8|757
1582869000000|2020-02-28 05:50:00|30899.9|30849.9|30915|30849.5|30925|30871.5|30889.4|30839.4|655
1582869300000|2020-02-28 05:55:00|30914.7|30849.6|30913.3|30848.9|30917.3|30857.4|30901.3|30843.6|642
1582869600000|2020-02-28 06:00:00|30913.1|30849.9|30887.5|30834.5|30913.1|30856.7|30881.4|30830.1|975
1582869900000|2020-02-28 06:05:00|30887.1|30835|30893.1|30843.1|30899.5|30849.5|30879|30829|893
1582870200000|2020-02-28 06:10:00|30893.2|30843.2|30898.5|30848.5|30902|30852|30890.8|30840.8|687
1582870500000|2020-02-28 06:15:00|30898.2|30848.2|30899|30849|30911|30861|30889.2|30839.2|780
1582870800000|2020-02-28 06:20:00|30899.2|30849.2|30901.4|30851.4|30905.4|30855.4|30897|30847|704
1582871100000|2020-02-28 06:25:00|30901.1|30851.1|30914.9|30864.9|30921|30881.6|30897|30847|613
1582871400000|2020-02-28 06:30:00|30914.8|30864.8|30910.7|30860.7|30920.8|30883.5|30893.5|30859.7|511
1582871700000|2020-02-28 06:35:00|30910.8|30860.8|30915.1|30865.1|30928.3|30881.8|30900.3|30859.5|563
1582872000000|2020-02-28 06:40:00|30915.3|30865.3|30909.2|30859.2|30921.1|30871.1|30905.7|30855.7|534
1582872300000|2020-02-28 06:45:00|30909.5|30859.5|30916.2|30866.2|30917.4|30875.2|30889.5|30852.7|517
1582872600000|2020-02-28 06:50:00|30916.5|30866.5|30922.7|30872.7|30925|30886|30905.3|30863.7|564
1582872900000|2020-02-28 06:55:00|30922.6|30872.6|30929.3|30879.3|30930.5|30895.2|30909|30867.4|612
1582873200000|2020-02-28 07:00:00|30928|30878|30925.9|30875.9|30934.4|30894.9|30909.2|30869.6|703
1582873500000|2020-02-28 07:05:00|30926.3|30876.3|30909.5|30889.5|30926.4|30894.6|30901.5|30868|686
1582873800000|2020-02-28 07:10:00|30909.6|30889.6|30916.6|30896.6|30927.8|30896.9|30905.9|30870.9|679
1582874100000|2020-02-28 07:15:00|30916.4|30896.4|30921.2|30871.2|30934.6|30899.1|30899.9|30864.3|717
1582874400000|2020-02-28 07:20:00|30920.9|30870.9|30918.3|30868.3|30925.4|30886.9|30901.6|30862.5|762
1582874700000|2020-02-28 07:25:00|30917.5|30867.5|30928.7|30878.7|30936.9|30897.9|30907.9|30857.9|755
1582875000000|2020-02-28 07:30:00|30928.3|30878.3|30909.1|30889.1|30937.2|30908.1|30901.8|30877.8|907
1582875300000|2020-02-28 07:35:00|30908.8|30888.8|30925.4|30905.4|30928.5|30908.5|30907.3|30887.3|830
1582875600000|2020-02-28 07:40:00|30924.1|30904.1|30938.7|30918.7|30960.6|30927.4|30917.6|30883.2|940
1582875900000|2020-02-28 07:45:00|30938.5|30918.5|30934|30914|30956.3|30928.6|30921.5|30901.5|882
1582876200000|2020-02-28 07:50:00|30933.9|30913.9|30964.2|30944.2|30964.3|30944.3|30932.7|30912.7|921
1582876500000|2020-02-28 07:55:00|30964.4|30944.4|30972.6|30952.6|30987.7|30954.8|30963.4|30937.4|852
1582876800000|2020-02-28 08:00:00|30972.3|30952.3|30946.6|30926.6|30986.2|30953.8|30943.1|30893.1|1117
1582877100000|2020-02-28 08:05:00|30945.1|30925.1|30922.6|30902.6|30954.3|30934.3|30921.2|30901.2|1114
1582877400000|2020-02-28 08:10:00|30922.1|30902.1|30854.8|30834.8|30932.3|30902.1|30852.9|30823|1013
1582877700000|2020-02-28 08:15:00|30855.1|30835.1|30859.4|30839.4|30885|30849.6|30847.8|30816.6|1021
1582878000000|2020-02-28 08:20:00|30859.9|30839.9|30857.2|30837.2|30881.8|30853.4|30841.6|30811.5|968
1582878300000|2020-02-28 08:25:00|30857.6|30837.6|30820|30800|30857.8|30837.8|30814.6|30794.6|890
1582878600000|2020-02-28 08:30:00|30818.5|30798.5|30828.4|30808.4|30844.9|30815.2|30811.9|30778.4|999
1582878900000|2020-02-28 08:35:00|30828.1|30808.1|30834.1|30814.1|30850.5|30822.6|30822.5|30797|1044
1582879200000|2020-02-28 08:40:00|30833.5|30813.5|30827.4|30807.4|30839.3|30819.3|30826.8|30806.8|867
1582879500000|2020-02-28 08:45:00|30827.5|30807.5|30828.6|30808.6|30838.1|30818.1|30818.4|30798.4|963
1582879800000|2020-02-28 08:50:00|30828.5|30808.5|30822|30802|30837.3|30817.3|30818.8|30798.8|878
1582880100000|2020-02-28 08:55:00|30821.9|30801.9|30811.1|30791.1|30829.8|30809.8|30811|30791|795
1582880400000|2020-02-28 09:00:00|30811.3|30791.3|30819.8|30799.8|30827.4|30807.4|30810.7|30790.7|896
1582880700000|2020-02-28 09:05:00|30820|30800|30806|30786|30821.3|30801.3|30799.8|30779.8|876
1582881000000|2020-02-28 09:10:00|30805.1|30785.1|30778|30758|30817.2|30788.3|30768.9|30731|937
1582881300000|2020-02-28 09:15:00|30778.3|30758.3|30796.8|30776.8|30796.8|30776.8|30773.5|30753.5|864
1582881600000|2020-02-28 09:20:00|30796.9|30776.9|30801.3|30781.3|30807.9|30787.9|30788.4|30768.4|948
1582881900000|2020-02-28 09:25:00|30800.9|30780.9|30782.8|30762.8|30805.1|30785.1|30781|30761|832
1582882200000|2020-02-28 09:30:00|30782.9|30762.9|30775.3|30755.3|30783.4|30763.4|30773.1|30753.1|853
1582882500000|2020-02-28 09:35:00|30775|30755|30773.8|30753.8|30783.1|30763.1|30768.9|30748.9|800
1582882800000|2020-02-28 09:40:00|30773.7|30753.7|30782.6|30762.6|30784.5|30764.5|30760.7|30740.7|955
1582883100000|2020-02-28 09:45:00|30783|30763|30794.9|30774.9|30800.2|30780.2|30781.7|30761.7|953
1582883400000|2020-02-28 09:50:00|30793.8|30773.8|30789.3|30769.3|30812.8|30782.2|30785.6|30745.4|960
1582883700000|2020-02-28 09:55:00|30789.5|30769.5|30783.6|30763.6|30800.1|30772.3|30774.3|30744.4|883
1582884000000|2020-02-28 10:00:00|30783.7|30763.7|30808.5|30788.5|30811.3|30791.3|30782.9|30762.9|918
1582884300000|2020-02-28 10:05:00|30808.6|30788.6|30812.4|30792.4|30817.3|30797.3|30802.5|30782.5|849
1582884600000|2020-02-28 10:10:00|30812|30792|30807.6|30787.6|30817.7|30797.7|30806.2|30786.2|731
1582884900000|2020-02-28 10:15:00|30807.4|30787.4|30823.6|30773.6|30824.3|30791.9|30799.9|30762.3|835
1582885200000|2020-02-28 10:20:00|30823.4|30773.4|30830.6|30810.6|30832.3|30812.3|30806.8|30772.6|825
1582885500000|2020-02-28 10:25:00|30830.1|30810.1|30828|30808|30837.5|30817.5|30820|30800|890
1582885800000|2020-02-28 10:30:00|30828.6|30808.6|30826.4|30806.4|30837.8|30817.8|30825.6|30805.6|781
1582886100000|2020-02-28 10:35:00|30826.1|30806.1|30826|30806|30827.8|30807.8|30811.6|30791.6|728
1582886400000|2020-02-28 10:40:00|30825.9|30805.9|30821.4|30801.4|30828.4|30808.4|30816.4|30796.4|693
1582886700000|2020-02-28 10:45:00|30821.3|30801.3|30796.6|30776.6|30822.2|30802.2|30796.6|30776.6|727
1582887000000|2020-02-28 10:50:00|30797.5|30777.5|30759|30739|30799.8|30779.8|30757.6|30721.9|909
1582887300000|2020-02-28 10:55:00|30760.6|30740.6|30764.3|30714.3|30778.3|30743.8|30749.7|30701.1|911
1582887600000|2020-02-28 11:00:00|30764.4|30714.4|30715.7|30695.7|30769|30734|30709.8|30680.6|912
1582887900000|2020-02-28 11:05:00|30714.4|30694.4|30730.8|30710.8|30732.4|30712.4|30711|30691|841
1582888200000|2020-02-28 11:10:00|30731.6|30711.6|30719|30699|30743.5|30723.5|30709.1|30673.7|921
1582888500000|2020-02-28 11:15:00|30719.2|30699.2|30737.1|30717.1|30746.7|30718.3|30718.4|30689.2|858
1582888800000|2020-02-28 11:20:00|30737.9|30717.9|30746.5|30726.5|30747.1|30727.1|30730.3|30710.3|708
1582889100000|2020-02-28 11:25:00|30746|30726|30801.8|30781.8|30804.7|30784.7|30745.9|30725.9|886
1582889400000|2020-02-28 11:30:00|30802.3|30782.3|30811.8|30791.8|30829|30808.2|30801.5|30774.9|974
1582889700000|2020-02-28 11:35:00|30811.5|30791.5|30791.2|30771.2|30823.2|30795.5|30783.6|30744.4|851
1582890000000|2020-02-28 11:40:00|30791.3|30771.3|30815.4|30795.4|30815.6|30795.6|30790.7|30770.7|783
1582890300000|2020-02-28 11:45:00|30815.3|30795.3|30797.5|30777.5|30818.8|30798.8|30796.2|30762.2|792
1582890600000|2020-02-28 11:50:00|30797|30777|30865|30845|30865.7|30845.7|30797|30777|908
1582890900000|2020-02-28 11:55:00|30863.9|30843.9|30848|30828|30881.1|30850|30841.6|30821.6|984
1582891200000|2020-02-28 12:00:00|30848.1|30828.1|30851.6|30831.6|30868.5|30838.8|30842.7|30818.1|885
1582891500000|2020-02-28 12:05:00|30851.9|30831.9|30833.7|30813.7|30858.6|30838.6|30831|30811|812
1582891800000|2020-02-28 12:10:00|30834|30814|30848.9|30828.9|30849.6|30829.6|30834|30814|836
1582892100000|2020-02-28 12:15:00|30848.5|30828.5|30852.5|30832.5|30859.9|30839.9|30847.1|30827.1|796
1582892400000|2020-02-28 12:20:00|30851.7|30831.7|30848.7|30828.7|30868|30848|30841.5|30821.5|1022
1582892700000|2020-02-28 12:25:00|30848.8|30828.8|30861.5|30841.5|30865.2|30845.2|30839.5|30819.5|1001
1582893000000|2020-02-28 12:30:00|30861.6|30841.6|30834.7|30814.7|30862.7|30842.7|30833.1|30813.1|965
1582893300000|2020-02-28 12:35:00|30835.1|30815.1|30799.6|30779.6|30841.6|30816.7|30794.5|30759.4|846
1582893600000|2020-02-28 12:40:00|30799.8|30779.8|30799.8|30779.8|30814.4|30781.7|30784.3|30752.9|935
1582893900000|2020-02-28 12:45:00|30800|30780|30788.6|30768.6|30809.5|30783.7|30778.8|30746.5|949
1582894200000|2020-02-28 12:50:00|30788.4|30768.4|30741.9|30691.9|30794.8|30768.4|30733.9|30691.9|824
1582894500000|2020-02-28 12:55:00|30742.5|30692.5|30731.6|30681.6|30746.3|30697.5|30693|30660.9|996
1582894800000|2020-02-28 13:00:00|30731.9|30681.9|30737.5|30717.5|30753.1|30719.3|30712.7|30680.7|934
1582895100000|2020-02-28 13:05:00|30737.4|30717.4|30735.1|30715.1|30748.3|30719.2|30722.6|30698.3|905
1582895400000|2020-02-28 13:10:00|30735.3|30715.3|30760.4|30740.4|30784.4|30748.7|30719.8|30686|909
1582895700000|2020-02-28 13:15:00|30760.5|30740.5|30746.1|30726.1|30776.9|30746|30743.7|30723.7|925
1582896000000|2020-02-28 13:20:00|30745.4|30725.4|30765.1|30745.1|30783|30763|30745.2|30725.2|965
1582896300000|2020-02-28 13:25:00|30765.2|30745.2|30798.4|30748.4|30799.2|30761.3|30760.6|30740.6|787
1582896600000|2020-02-28 13:30:00|30797.9|30747.9|30794.9|30774.9|30800.7|30777.6|30769.3|30745.3|1026
1582896900000|2020-02-28 13:35:00|30794.3|30774.3|30769.3|30749.3|30795.4|30775.4|30767|30739.3|947
1582897200000|2020-02-28 13:40:00|30769.2|30749.2|30772.5|30752.5|30782.3|30762.3|30768.4|30748.4|882
1582897500000|2020-02-28 13:45:00|30772.2|30752.2|30766.6|30746.6|30781.6|30761.6|30759|30739|885
1582897800000|2020-02-28 13:50:00|30766.2|30746.2|30747.7|30727.7|30773.6|30753.6|30739.1|30719.1|936
1582898100000|2020-02-28 13:55:00|30747.3|30727.3|30754.5|30734.5|30757.8|30737.8|30739.5|30719.5|954
1582898400000|2020-02-28 14:00:00|30754.6|30734.6|30777.5|30757.5|30779.6|30759.6|30748|30728|938
1582898700000|2020-02-28 14:05:00|30776.3|30756.3|30784.1|30764.1|30797.1|30777.1|30766.5|30746.5|1012
1582899000000|2020-02-28 14:10:00|30786.4|30766.4|30809.6|30789.6|30814|30794|30781.5|30761.5|889
1582899300000|2020-02-28 14:15:00|30809.7|30789.7|30826.8|30806.8|30829.1|30809.1|30805.4|30785.4|889
1582899600000|2020-02-28 14:20:00|30827.4|30807.4|30831.6|30811.6|30838.7|30818.7|30826.8|30806.8|912
1582899900000|2020-02-28 14:25:00|30830.9|30810.9|30845.4|30825.4|30847.8|30827.8|30822.1|30802.1|844
1582900200000|2020-02-28 14:30:00|30845.5|30825.5|30868.8|30848.8|30878.3|30858.3|30843.9|30823.9|1128
1582900500000|2020-02-28 14:35:00|30868.7|30848.7|30878.7|30858.7|30894.6|30867.6|30862.2|30838.1|1017
1582900800000|2020-02-28 14:40:00|30879|30859|30902.3|30882.3|30913.9|30887|30877.3|30852.7|879
1582901100000|2020-02-28 14:45:00|30901.3|30881.3|30874.5|30854.5|30908.1|30888.1|30868.3|30834.4|1081
1582901400000|2020-02-28 14:50:00|30873.7|30853.7|30862.6|30842.6|30881.8|30854.4|30855.4|30831.7|1041
1582901700000|2020-02-28 14:55:00|30862.7|30842.7|30854.9|30804.9|30871.6|30851.6|30839.4|30804.9|1060
1582902000000|2020-02-28 15:00:00|30856.2|30806.2|30874.5|30824.5|30874.5|30844.3|30843|30798.4|1140
1582902300000|2020-02-28 15:05:00|30875.1|30825.1|30869.9|30849.9|30877.5|30857.5|30855.7|30820.8|1112
1582902600000|2020-02-28 15:10:00|30868.7|30848.7|30853.2|30833.2|30876.5|30856.5|30845.8|30825.8|975
1582902900000|2020-02-28 15:15:00|30853|30833|30841.4|30791.4|30867.5|30847.5|30823.6|30787.6|944
1582903200000|2020-02-28 15:20:00|30839.3|30789.3|30821|30801|30841.9|30808|30811.6|30774.7|966
1582903500000|2020-02-28 15:25:00|30821.4|30801.4|30821.7|30771.7|30840.3|30820.3|30806.6|30770.2|1002
1582903800000|2020-02-28 15:30:00|30822.4|30772.4|30816.6|30796.6|30838.6|30800|30805.1|30771.9|1027
1582904100000|2020-02-28 15:35:00|30816.9|30796.9|30807.7|30787.7|30835.5|30802.3|30805|30772.6|1086
1582904400000|2020-02-28 15:40:00|30807.9|30787.9|30803.2|30783.2|30854.4|30810.6|30799.8|30765|1180
1582904700000|2020-02-28 15:45:00|30804.4|30784.4|30803.8|30753.8|30828.3|30790.7|30789.1|30753.1|1210
1582905000000|2020-02-28 15:50:00|30803.7|30753.7|30815.3|30795.3|30834.8|30802.3|30775.9|30743.5|1186
1582905300000|2020-02-28 15:55:00|30829.1|30779.1|30759.1|30739.1|30829.1|30796.1|30722.5|30687.7|1345
1582905600000|2020-02-28 16:00:00|30758.8|30738.8|30745.3|30725.3|30786.4|30752.5|30722.2|30693.2|1276
1582905900000|2020-02-28 16:05:00|30744.8|30724.8|30716.4|30666.4|30765.6|30729|30700|30655.2|1166
1582906200000|2020-02-28 16:10:00|30717|30667|30739.8|30719.8|30740.2|30720.2|30698.9|30656.2|1123
1582906500000|2020-02-28 16:15:00|30739.6|30719.6|30722.4|30702.4|30754.2|30723.2|30718.8|30686.9|1001
1582906800000|2020-02-28 16:20:00|30722.8|30702.8|30717.2|30667.2|30745.7|30708.1|30693.5|30658.6|1033
1582907100000|2020-02-28 16:25:00|30717|30667|30705.3|30655.3|30717.5|30683.4|30681.8|30646.2|939
1582907400000|2020-02-28 16:30:00|30704.5|30654.5|30710.7|30660.7|30720.7|30676.8|30669.9|30639.6|1108
1582907700000|2020-02-28 16:35:00|30711.1|30661.1|30693.6|30643.6|30714|30674.5|30675.7|30636.1|1056
1582908000000|2020-02-28 16:40:00|30694.5|30644.5|30716.9|30666.9|30732.4|30683.7|30692.6|30642.6|1144
1582908300000|2020-02-28 16:45:00|30716.4|30666.4|30750.2|30675.2|30758.7|30678.3|30709|30657.3|1357
1582908600000|2020-02-28 16:50:00|30750|30671.7|30695.4|30645.4|30760.2|30674.1|30688.2|30638.2|1357
1582908900000|2020-02-28 16:55:00|30695.5|30645.5|30693.8|30643.8|30695.5|30645.5|30675.6|30625.6|1159
1582909200000|2020-02-28 17:00:00|30694.1|30644.1|30698.7|30646.3|30713.5|30656.6|30666.2|30627.3|1081
1582909500000|2020-02-28 17:05:00|30698.5|30643.1|30706.1|30656.1|30708|30658|30676|30626|1187
1582909800000|2020-02-28 17:10:00|30706.5|30656.5|30692.1|30642.1|30707.1|30657.1|30685.1|30635.1|848
1582910100000|2020-02-28 17:15:00|30692.4|30642.4|30682.1|30632.1|30693|30643|30675.3|30625.3|822
1582910400000|2020-02-28 17:20:00|30681.9|30631.9|30675.7|30625.7|30683.6|30633.6|30670.4|30620.4|687
1582910700000|2020-02-28 17:25:00|30675.9|30625.9|30666.9|30646.9|30707.4|30654.1|30664|30625.4|807
1582911000000|2020-02-28 17:30:00|30666.7|30646.7|30673.1|30623.1|30698.9|30654.5|30660.4|30621.2|763
1582911300000|2020-02-28 17:35:00|30672.5|30622.5|30686.5|30636.5|30687.3|30647.7|30652.9|30617.8|758
1582911600000|2020-02-28 17:40:00|30686.4|30636.4|30787.1|30717.2|30818.1|30727.7|30664.7|30630.2|1013
1582911900000|2020-02-28 17:45:00|30789.3|30717.6|30772.5|30722.5|30823.7|30773.7|30748.9|30677.1|1124
1582912200000|2020-02-28 17:50:00|30772.4|30722.4|30796.5|30733.8|30807.5|30746.9|30741.4|30691.4|993
1582912500000|2020-02-28 17:55:00|30795.7|30734.4|30722.7|30702.7|30801.7|30744.6|30722.4|30688|983
1582912800000|2020-02-28 18:00:00|30722.6|30702.6|30728.8|30708.8|30750.1|30712|30721.1|30686.2|623
1582913100000|2020-02-28 18:05:00|30728.9|30708.9|30748.1|30698.1|30762.7|30725.3|30728.9|30680.4|801
1582913400000|2020-02-28 18:10:00|30748.9|30698.9|30712.5|30692.5|30749.1|30708.9|30712.3|30678.1|740
1582913700000|2020-02-28 18:15:00|30712.6|30692.6|30756.7|30706.7|30770.2|30730.2|30712.4|30678.8|909
1582914000000|2020-02-28 18:20:00|30756.8|30706.8|30750.9|30700.9|30758.1|30722.9|30733.8|30699.1|759
1582914300000|2020-02-28 18:25:00|30750.6|30700.6|30754.1|30704.1|30755|30719.4|30731|30694.3|636
1582914600000|2020-02-28 18:30:00|30753.1|30703.1|30778.6|30728.6|30779.7|30729.7|30722|30686.7|1169
1582914900000|2020-02-28 18:35:00|30779.1|30729.1|30749.9|30729.9|30793.9|30753.5|30748.4|30713.7|872
1582915200000|2020-02-28 18:40:00|30749.5|30729.5|30737|30717|30766.6|30731.5|30733.9|30700.4|840
1582915500000|2020-02-28 18:45:00|30736.5|30716.5|30764.6|30714.6|30764.9|30729.3|30728.9|30701.2|824
1582915800000|2020-02-28 18:50:00|30764.4|30714.4|30757.2|30737.2|30776|30738.7|30735.1|30700.5|846
1582916100000|2020-02-28 18:55:00|30772.8|30722.8|30779.7|30729.7|30784.7|30739.8|30755.5|30711.6|774
1582916400000|2020-02-28 19:00:00|30779.8|30729.8|30769.1|30719.1|30780.9|30730.9|30763|30713|842
1582916700000|2020-02-28 19:05:00|30769.3|30719.3|30763.7|30713.7|30774.4|30738.8|30757.5|30710.4|774
1582917000000|2020-02-28 19:10:00|30763.9|30713.9|30779.8|30759.8|30808.5|30762.4|30763.5|30713.5|931
1582917300000|2020-02-28 19:15:00|30779.6|30759.6|30795.7|30775.7|30818|30776.5|30777.1|30738.5|754
1582917600000|2020-02-28 19:20:00|30795.9|30775.9|30797.5|30747.5|30814.7|30778.9|30781.9|30747.2|733
1582917900000|2020-02-28 19:25:00|30797.4|30747.4|30785.8|30735.8|30807.6|30762.6|30776.3|30735.5|749
1582918200000|2020-02-28 19:30:00|30785.5|30735.5|30743.7|30658.6|30817.6|30775.6|30738.2|30654.4|1201
1582918500000|2020-02-28 19:35:00|30743.4|30658.2|30747.8|30652.5|30748.1|30669|30723.6|30616.8|1086
1582918800000|2020-02-28 19:40:00|30746.2|30650.4|30703.8|30605.4|30747|30653.6|30678.6|30576.2|1029
1582919100000|2020-02-28 19:45:00|30702.3|30608.1|30650.6|30600.6|30707.2|30636|30633.1|30575.9|1066
1582919400000|2020-02-28 19:50:00|30651.1|30601.1|30677.2|30627.2|30678.3|30628.4|30648.1|30598.7|824
1582919700000|2020-02-28 19:55:00|30676.4|30626.4|30699.6|30649.6|30701.3|30662.9|30669.7|30619.7|865
1582920000000|2020-02-28 20:00:00|30701.4|30651.4|30655.1|30605.1|30715.1|30667.3|30645.4|30595.4|981
1582920300000|2020-02-28 20:05:00|30655.7|30605.7|30641.9|30591.9|30656|30618.8|30630.1|30585.8|893
1582920600000|2020-02-28 20:10:00|30641.4|30591.4|30668.3|30618.3|30678.4|30620.8|30630|30586.5|915
1582920900000|2020-02-28 20:15:00|30670.2|30620.2|30616.2|30566.2|30697.2|30636.1|30615.9|30559.5|946
1582921200000|2020-02-28 20:20:00|30617.1|30567.1|30635.8|30585.8|30654.6|30593.2|30608.3|30558.3|840
1582921500000|2020-02-28 20:25:00|30635.7|30585.7|30629.6|30579.6|30646.9|30596.9|30619.3|30569.3|778
1582921800000|2020-02-28 20:30:00|30676|30563.5|30698.1|30536|30726.6|30602.9|30625.9|30528|1307
1582922100000|2020-02-28 20:35:00|30698.5|30537.9|30672.6|30528.4|30720.1|30587.1|30623.4|30524.5|962
1582922400000|2020-02-28 20:40:00|30682.2|30536.8|30680.5|30528.2|30697.5|30558.1|30638.5|30514.7|1116
1582922700000|2020-02-28 20:45:00|30676.7|30520.3|30711.9|30557.4|30725.5|30576.6|30649|30514.5|1011
1582923000000|2020-02-28 20:50:00|30709.2|30554.4|30745.3|30556.9|30782.6|30642.6|30667.2|30539|1161
1582923300000|2020-02-28 20:55:00|30738|30554.9|30738.9|30555.3|30796.3|30673.6|30714.5|30543.5|977
1582923600000|2020-02-28 21:00:00|30738.3|30554.7|30762.1|30620.7|30804.2|30624.3|30700.8|30536|986
1582923900000|2020-02-28 21:05:00|30763.9|30622.4|30769.5|30624.2|30797.1|30647.2|30736.7|30602|861
1582924200000|2020-02-28 21:10:00|30768.9|30623.4|30732.7|30610.1|30778.1|30636.2|30717.3|30600|687
1582924500000|2020-02-28 21:15:00|30734.7|30610.4|30714.7|30633.6|30761|30635.2|30700.2|30579.6|445
1582924800000|2020-02-28 21:20:00|30711.4|30615.4|30723.4|30600.7|30746.7|30631.8|30707|30592.3|444
1582925100000|2020-02-28 21:25:00|30718|30607.1|30717.6|30586.1|30761|30633.7|30694.5|30553.7|597
1582925400000|2020-02-28 21:30:00|30717.5|30589|30737.8|30595.2|30780.1|30623.7|30692.5|30566|637
1582925700000|2020-02-28 21:35:00|30738.8|30588.5|30715.5|30622.3|30742.8|30626.3|30702.6|30579|542
1582926000000|2020-02-28 21:40:00|30716.3|30622|30745.3|30639.1|30764.1|30645.5|30702|30599.1|530
1582926300000|2020-02-28 21:45:00|30748|30638.9|30760.4|30601.9|30790.1|30644|30712.3|30585.6|681
1582926600000|2020-02-28 21:50:00|30760.8|30600.6|30792.7|30601.3|30805.1|30620.4|30745.6|30579.1|458
1582926900000|2020-02-28 21:55:00|30795|30600.4|30802.8|30584.3|30813.4|30616.1|30773.3|30563.1|243
1583096400000|2020-03-01 21:00:00|30754.8|30684.8|30755.1|30672.7|30786|30684.8|30745.5|30641|66
1583096700000|2020-03-01 21:05:00|30764|30660|30763|30659|30786|30680.8|30748.4|30641|26
1583097000000|2020-03-01 21:10:00|30786|30641|30790|30637|30790|30678.4|30743.7|30637|38
1583097300000|2020-03-01 21:15:00|30748.1|30678.1|30750.1|30680.1|30790|30680.1|30748.1|30637|30
1583097600000|2020-03-01 21:20:00|30785|30642|30746.1|30676.1|30789|30681.5|30741.8|30637|63
1583097900000|2020-03-01 21:25:00|30788|30642|30752|30660|30788|30669.5|30736.3|30635.2|54
1583098200000|2020-03-01 21:30:00|30777.7|30631.6|30739|30669|30777.7|30669.5|30739|30631.6|57
1583098500000|2020-03-01 21:35:00|30743.1|30663.4|30739.5|30669.5|30759|30672.4|30728.6|30650|35
1583098800000|2020-03-01 21:40:00|30744.5|30664.8|30739.4|30669.4|30759|30669.5|30728.6|30649|44
1583099100000|2020-03-01 21:45:00|30746.2|30662.1|30750.1|30659.9|30759|30671.6|30729.1|30649|27
1583099400000|2020-03-01 21:50:00|30759|30649|30741.6|30671.6|30760|30671.6|30741.1|30649|71
1583099700000|2020-03-01 21:55:00|30752|30660|30716.5|30479.1|30832.5|30675|30701.6|30479|65
1583100000000|2020-03-01 22:00:00|30700.6|30492.8|30710.2|30504|30718.5|30547|30660.5|30479.8|140
1583100300000|2020-03-01 22:05:00|30706.8|30507|30743.3|30555.9|30757.2|30570.3|30663.8|30500|350
1583100600000|2020-03-01 22:10:00|30744.8|30555.8|30702.1|30520.1|30752|30564.4|30678.2|30511|398
1583100900000|2020-03-01 22:15:00|30696.6|30517.2|30701.9|30561.7|30721.7|30566.4|30694.7|30517.2|278
1583101200000|2020-03-01 22:20:00|30720.6|30559.2|30735.6|30566.6|30760.7|30568.3|30698.6|30533.2|265
1583101500000|2020-03-01 22:25:00|30734.3|30566.3|30702.4|30567.2|30749.2|30569.3|30698|30528|230
1583101800000|2020-03-01 22:30:00|30701.9|30567.1|30726.5|30517.1|30728|30571|30694.6|30516.4|320
1583102100000|2020-03-01 22:35:00|30723.6|30519.9|30716.7|30547.5|30747.7|30557.6|30682.6|30519.9|364
1583102400000|2020-03-01 22:40:00|30725.2|30547.1|30712.2|30560.3|30740.1|30560.3|30684.7|30512.5|338
1583102700000|2020-03-01 22:45:00|30720.5|30558|30689.6|30558.1|30737.8|30566.8|30683.8|30544.2|230
1583103000000|2020-03-01 22:50:00|30689.8|30557.7|30686.4|30551.7|30710.1|30566.2|30681.7|30543.7|214
1583103300000|2020-03-01 22:55:00|30686.8|30551.8|30679.5|30553.2|30700.3|30555.2|30676.7|30536.1|363
1583103600000|2020-03-01 23:00:00|30693.8|30552.8|30653.4|30524.6|30694.8|30552.8|30646.8|30505.3|620
1583103900000|2020-03-01 23:05:00|30648.5|30522|30644.5|30499.6|30680.7|30532.4|30640.9|30496.6|564
1583104200000|2020-03-01 23:10:00|30644.8|30499.9|30636.2|30498.3|30659.8|30510.5|30632.4|30476.6|720
1583104500000|2020-03-01 23:15:00|30648.5|30485.3|30642.9|30486.9|30658.9|30515.5|30626.5|30471.5|601
1583104800000|2020-03-01 23:20:00|30641.3|30488.7|30640.9|30482.8|30651.4|30513.4|30616.6|30468.7|591
1583105100000|2020-03-01 23:25:00|30639.4|30483.1|30658.4|30508.8|30671.7|30524.7|30624.4|30481.2|593
1583105400000|2020-03-01 23:30:00|30661|30505.7|30676.1|30519.9|30690|30548.3|30644.4|30492|831
1583105700000|2020-03-01 23:35:00|30675.9|30519.7|30675.9|30536.3|30692|30554.8|30652.8|30499|1147
1583106000000|2020-03-01 23:40:00|30682.6|30526.5|30681.3|30533.9|30697|30559.6|30661.2|30511|1285
1583106300000|2020-03-01 23:45:00|30677.8|30543.8|30680.9|30559.8|30705.3|30592.5|30669|30517|1088
1583106600000|2020-03-01 23:50:00|30680.8|30559.7|30680.3|30571.7|30705.5|30575.7|30667.7|30521.6|1065
1583106900000|2020-03-01 23:55:00|30688.1|30539.5|30677.5|30555.8|30688.1|30578.6|30664.6|30539.5|1201
1583107200000|2020-03-02 00:00:00|30677|30557.2|30699.3|30575.8|30719|30594.2|30668.5|30540.9|1254
1583107500000|2020-03-02 00:05:00|30699.8|30577.1|30735|30579.6|30742.6|30599.8|30698.7|30536|1315
1583107800000|2020-03-02 00:10:00|30733|30573.9|30719.3|30573.6|30753.7|30615.2|30714|30548|1305
1583108100000|2020-03-02 00:15:00|30727.3|30560|30723.5|30570.4|30744.4|30608.8|30704.7|30545.9|1274
1583108400000|2020-03-02 00:20:00|30727.6|30569.4|30731|30565.9|30737|30606.1|30717.5|30557.7|1304
1583108700000|2020-03-02 00:25:00|30733.9|30571|30719.7|30561|30740.2|30602.9|30713.5|30552.3|1346
1583109000000|2020-03-02 00:30:00|30723|30558.8|30722.3|30573.1|30739.4|30606.7|30702.1|30529.8|1358
1583109300000|2020-03-02 00:35:00|30719.9|30565.5|30714.8|30579.4|30754|30606.3|30692.5|30541.8|1386
1583109600000|2020-03-02 00:40:00|30718.1|30576.6|30687.1|30533.8|30725.8|30605.9|30676.9|30510.7|1463
1583109900000|2020-03-02 00:45:00|30689.7|30542.4|30700.8|30542|30703.4|30573.8|30668.9|30510.6|1323
1583110200000|2020-03-02 00:50:00|30688.1|30554.5|30661.9|30522|30714.8|30581.4|30660|30494.4|1392
1583110500000|2020-03-02 00:55:00|30662.1|30516.9|30671.6|30530.9|30693.4|30562.8|30649.5|30512|1450
1583110800000|2020-03-02 01:00:00|30671.5|30531.2|30679.9|30584.7|30690.5|30592.2|30633.4|30517.4|1000
1583111100000|2020-03-02 01:05:00|30682.1|30584.2|30681.4|30622|30696.3|30626.5|30661.6|30581.4|607
1583111400000|2020-03-02 01:10:00|30679.9|30622.2|30669.6|30606.6|30688.3|30626.7|30666.8|30597|627
1583111700000|2020-03-02 01:15:00|30669.1|30606.9|30668.5|30614.6|30678.9|30618.9|30665.4|30592.7|415
1583112000000|2020-03-02 01:20:00|30669.6|30613.6|30655.4|30591.6|30690.1|30617.8|30648.3|30580.7|767
1583112300000|2020-03-02 01:25:00|30654.8|30591.2|30660.9|30582.9|30675.4|30605.3|30643.7|30578.1|751
1583112600000|2020-03-02 01:30:00|30661.2|30582.2|30666.1|30586.3|30678.3|30613|30647.3|30556.5|900
1583112900000|2020-03-02 01:35:00|30666.6|30586|30656.5|30603.8|30673.1|30607.5|30653.6|30585.7|604
1583113200000|2020-03-02 01:40:00|30656.1|30604.7|30654|30604|30692.2|30613.9|30652.8|30584.2|733
1583113500000|2020-03-02 01:45:00|30654.1|30604.1|30668.3|30588.4|30674|30609.4|30651.2|30571.2|814
1583113800000|2020-03-02 01:50:00|30671.3|30588.1|30665.6|30598.8|30679.8|30606.9|30651|30581.5|704
1583114100000|2020-03-02 01:55:00|30663.3|30601.6|30660|30587.8|30675.8|30611.9|30649.1|30578.8|681
1583114400000|2020-03-02 02:00:00|30658.7|30587.7|30647.6|30586.2|30667.2|30605.8|30640.7|30572.9|735
1583114700000|2020-03-02 02:05:00|30647.2|30586|30654.4|30601.9|30658.9|30602.2|30640|30582.4|571
1583115000000|2020-03-02 02:10:00|30654.9|30596.2|30662.6|30596.9|30663.4|30604.8|30646.6|30592|576
1583115300000|2020-03-02 02:15:00|30662.3|30597.2|30651.3|30600.6|30664.8|30608.2|30644.4|30592.4|657
1583115600000|2020-03-02 02:20:00|30652|30601.5|30649.8|30599.8|30659.9|30607.3|30641.6|30590.5|668
1583115900000|2020-03-02 02:25:00|30649.4|30599.4|30646.5|30596.5|30654.3|30602.8|30644.8|30591.9|519
1583116200000|2020-03-02 02:30:00|30646.6|30596.6|30641.5|30591.5|30651.5|30599.8|30636.9|30586.9|638
1583116500000|2020-03-02 02:35:00|30641.6|30591.6|30644.9|30594.9|30650.8|30600.8|30636.1|30586.1|685
1583116800000|2020-03-02 02:40:00|30644.7|30594.7|30660.9|30607.3|30674.6|30613.9|30636.8|30586.8|630
1583117100000|2020-03-02 02:45:00|30660.8|30607.2|30658.8|30608.8|30663|30611|30650.2|30596|684
1583117400000|2020-03-02 02:50:00|30658.7|30608.7|30656.7|30606.7|30660.4|30610.4|30651.3|30601.3|649
1583117700000|2020-03-02 02:55:00|30656.3|30606.3|30662.9|30612.9|30665.9|30615.9|30654.3|30604.3|605
1583118000000|2020-03-02 03:00:00|30661.5|30611.5|30654.1|30604.1|30664.7|30614.7|30651|30601|532
1583118300000|2020-03-02 03:05:00|30654.6|30604.6|30662.4|30612.4|30663.6|30613.6|30653.4|30603.4|511
1583118600000|2020-03-02 03:10:00|30661.8|30611.8|30663.1|30613.1|30669.6|30619.6|30658.8|30608.8|515
1583118900000|2020-03-02 03:15:00|30662.2|30612.2|30665.2|30615.2|30666.6|30616.6|30659.8|30609.8|556
1583119200000|2020-03-02 03:20:00|30665.1|30615.1|30657.3|30607.3|30668.7|30618.7|30655.5|30605.5|631
1583119500000|2020-03-02 03:25:00|30658.1|30608.1|30653.2|30603.2|30663.8|30613.8|30649.5|30597.2|727
1583119800000|2020-03-02 03:30:00|30653.1|30603.1|30657.8|30607.8|30661.3|30611.3|30647.3|30597.3|592
1583120100000|2020-03-02 03:35:00|30658|30608|30661.7|30611.7|30663.6|30613.6|30654.7|30604.7|562
1583120400000|2020-03-02 03:40:00|30661.9|30611.9|30661.5|30611.5|30665.9|30615.9|30659.7|30609.7|530
1583120700000|2020-03-02 03:45:00|30661.6|30611.6|30667.3|30617.3|30668|30618|30658.1|30607.3|539
1583121000000|2020-03-02 03:50:00|30667.2|30617.2|30667.6|30617.6|30671.2|30621.2|30662.1|30612.1|520
1583121300000|2020-03-02 03:55:00|30667.4|30617.4|30674.7|30624.7|30676.8|30626.8|30663.3|30613.3|524
1583121600000|2020-03-02 04:00:00|30674.3|30624.3|30678.3|30628.3|30684.4|30634.4|30672.2|30622.2|695
1583121900000|2020-03-02 04:05:00|30678.2|30628.2|30681.7|30631.7|30684.3|30634.3|30675.2|30625|501
1583122200000|2020-03-02 04:10:00|30681.9|30631.9|30683.1|30633.1|30684.9|30634.9|30678.5|30626|464
1583122500000|2020-03-02 04:15:00|30682.4|30632.4|30676.3|30626.3|30683|30633|30672.4|30622.4|428
1583122800000|2020-03-02 04:20:00|30676|30626|30672.7|30622.7|30677.1|30627.1|30672.3|30622.3|400
1583123100000|2020-03-02 04:25:00|30673|30623|30672.4|30622.4|30676.7|30626.7|30670.5|30620.5|401
1583123400000|2020-03-02 04:30:00|30672.5|30622.5|30664.7|30614.7|30673.4|30623.4|30663.4|30613.4|512
1583123700000|2020-03-02 04:35:00|30665.2|30615.2|30660.6|30610.6|30669.5|30619.5|30655.8|30605.8|615
1583124000000|2020-03-02 04:40:00|30660.4|30610.4|30657.7|30607.7|30663.7|30613.7|30655.8|30605.8|556
1583124300000|2020-03-02 04:45:00|30657.8|30607.8|30659.1|30609.1|30662.3|30612.3|30656.4|30606.4|504
1583124600000|2020-03-02 04:50:00|30658.9|30608.9|30662.7|30612.7|30664.3|30614.3|30653.5|30603.5|575
1583124900000|2020-03-02 04:55:00|30662.9|30612.9|30667.8|30617.8|30671|30621|30659.6|30609.6|546
1583125200000|2020-03-02 05:00:00|30667.3|30617.3|30681.6|30631.6|30683.6|30633.6|30667.1|30617.1|607
1583125500000|2020-03-02 05:05:00|30681.4|30631.4|30685.7|30635.7|30686.5|30636.5|30676.6|30625.8|519
1583125800000|2020-03-02 05:10:00|30684.6|30634.6|30683.5|30633.5|30687.6|30637.6|30679.8|30629.4|416
1583126100000|2020-03-02 05:15:00|30683.3|30633.3|30686.2|30636.2|30690.8|30640.8|30680.1|30630.1|486
1583126400000|2020-03-02 05:20:00|30686.3|30636.3|30684.1|30634.1|30693.7|30643.7|30682.4|30630.6|532
1583126700000|2020-03-02 05:25:00|30684.6|30634.6|30686.4|30636.4|30689.9|30639.9|30681.3|30631.3|511
1583127000000|2020-03-02 05:30:00|30686.1|30636.1|30685.7|30635.7|30690.7|30640.7|30682.8|30632.8|518
1583127300000|2020-03-02 05:35:00|30685.8|30635.8|30690.2|30640.2|30691.3|30641.3|30680.8|30630.8|439
1583127600000|2020-03-02 05:40:00|30689.4|30639.4|30688.1|30638.1|30693.8|30643.8|30685.1|30635.1|432
1583127900000|2020-03-02 05:45:00|30688.2|30638.2|30692.4|30642.4|30695|30645|30685.8|30630|441
1583128200000|2020-03-02 05:50:00|30691.9|30641.9|30701.7|30651.7|30704.6|30654.6|30685.3|30635.1|445
1583128500000|2020-03-02 05:55:00|30701.3|30651.3|30707.8|30657.8|30712.5|30662.5|30698.6|30648.6|521
1583128800000|2020-03-02 06:00:00|30706.4|30656.4|30702.7|30652.7|30711.1|30661.1|30699.8|30649.8|648
1583129100000|2020-03-02 06:05:00|30701.9|30651.9|30698.1|30648.1|30703.5|30653.5|30696|30646|646
1583129400000|2020-03-02 06:10:00|30698.3|30648.3|30697.5|30647.5|30706.9|30656.9|30696.5|30646.5|622
1583129700000|2020-03-02 06:15:00|30697.9|30647.9|30697.8|30647.8|30705.8|30655.8|30696.6|30646.6|511
1583130000000|2020-03-02 06:20:00|30698.1|30648.1|30704|30654|30706.5|30656.5|30696.6|30646.6|453
1583130300000|2020-03-02 06:25:00|30704.8|30654.8|30703.1|30653.1|30707.4|30657.4|30702.4|30652.4|481
1583130600000|2020-03-02 06:30:00|30703.4|30653.4|30705.3|30655.3|30710.7|30660.7|30702.3|30652.3|500
1583130900000|2020-03-02 06:35:00|30706.7|30656.7|30709.8|30659.8|30714.9|30674.6|30690.2|30654.7|513
1583131200000|2020-03-02 06:40:00|30709.5|30659.5|30675.7|30625.7|30710.4|30673.8|30670.6|30620.6|518
1583131500000|2020-03-02 06:45:00|30676.8|30626.8|30677.7|30627.7|30680.7|30630.7|30673|30623|601
1583131800000|2020-03-02 06:50:00|30677.4|30627.4|30669|30619|30680.8|30630.8|30668.6|30618.6|573
1583132100000|2020-03-02 06:55:00|30669.9|30619.9|30671.2|30621.2|30672.2|30622.2|30668.5|30618.5|469
1583132400000|2020-03-02 07:00:00|30670.5|30620.5|30657.3|30607.3|30670.9|30629.2|30645.3|30599.4|920
1583132700000|2020-03-02 07:05:00|30657.9|30607.9|30564.5|30514.5|30657.9|30621.2|30563.1|30513.1|898
1583133000000|2020-03-02 07:10:00|30564.6|30514.6|30511.7|30458.1|30569.7|30519.7|30509.2|30447.7|858
1583133300000|2020-03-02 07:15:00|30516|30454.6|30524.2|30474.2|30548.6|30498.6|30506.1|30448.4|821
1583133600000|2020-03-02 07:20:00|30524.4|30474.4|30518.3|30468.3|30533.2|30483.2|30504.2|30454.2|892
1583133900000|2020-03-02 07:25:00|30518.2|30468.2|30535.9|30485.9|30540.1|30493.2|30512.7|30462.7|873
1583134200000|2020-03-02 07:30:00|30537.8|30487.8|30525.6|30475.6|30538.4|30488.4|30517.6|30467.6|901
1583134500000|2020-03-02 07:35:00|30525.1|30475.1|30505.8|30485.8|30532.1|30490|30493.5|30455.5|1007
1583134800000|2020-03-02 07:40:00|30505.5|30485.5|30489.1|30469.1|30521.4|30489.5|30487.8|30456.7|773
1583135100000|2020-03-02 07:45:00|30488.4|30468.4|30474.5|30424.5|30509.6|30474.3|30472|30422|1018
1583135400000|2020-03-02 07:50:00|30474.3|30424.3|30480.2|30430.2|30486.6|30445.3|30464.4|30417.1|1160
1583135700000|2020-03-02 07:55:00|30479.7|30429.7|30516.5|30466.5|30526.6|30467.1|30477.7|30429.7|1009
1583136000000|2020-03-02 08:00:00|30523.2|30461.3|30456.1|30436.1|30523.7|30473.7|30454.2|30420.6|1105
1583136300000|2020-03-02 08:05:00|30456|30436|30433.2|30413.2|30470.3|30437.2|30416.5|30384.2|1036
1583136600000|2020-03-02 08:10:00|30433.3|30413.3|30429.2|30379.2|30450.2|30415.8|30410.6|30375.8|1060
1583136900000|2020-03-02 08:15:00|30428.8|30378.8|30391.8|30371.8|30429.8|30392.2|30387.5|30363.6|957
1583137200000|2020-03-02 08:20:00|30392.1|30372.1|30397.2|30377.2|30398.4|30378.4|30381.5|30361.5|892
1583137500000|2020-03-02 08:25:00|30397.4|30377.4|30391.6|30371.6|30406.2|30386.2|30384.2|30364.2|859
1583137800000|2020-03-02 08:30:00|30391.3|30371.3|30378.7|30358.7|30399.2|30374.6|30378|30348.2|867
1583138100000|2020-03-02 08:35:00|30378.8|30358.8|30376.1|30356.1|30404.9|30374.3|30375.1|30349.3|982
1583138400000|2020-03-02 08:40:00|30374.8|30354.8|30370|30350|30384.9|30364.9|30368.4|30348.4|863
1583138700000|2020-03-02 08:45:00|30370.1|30350.1|30387.6|30367.6|30401.2|30369.7|30367.9|30340.4|925
1583139000000|2020-03-02 08:50:00|30388.1|30368.1|30415.8|30365.8|30425.7|30393.6|30382.8|30358.6|1003
1583139300000|2020-03-02 08:55:00|30415.7|30365.7|30401.2|30381.2|30428.6|30397.1|30391.2|30365.7|967
1583139600000|2020-03-02 09:00:00|30416.9|30366.9|30410.6|30390.6|30416.9|30390.6|30372.7|30332.6|1025
1583139900000|2020-03-02 09:05:00|30410.5|30390.5|30424.5|30404.5|30426.7|30406.7|30397.1|30377.1|862
1583140200000|2020-03-02 09:10:00|30424.3|30404.3|30415.7|30395.7|30428|30408|30409.9|30389.9|911
1583140500000|2020-03-02 09:15:00|30415.4|30395.4|30414.5|30394.5|30446.2|30413|30409.7|30377.9|981
1583140800000|2020-03-02 09:20:00|30415.2|30395.2|30400.7|30380.7|30429.5|30397.8|30398.8|30368.2|944
1583141100000|2020-03-02 09:25:00|30400.5|30380.5|30414.7|30394.7|30431.7|30395.1|30393.5|30361.6|806
1583141400000|2020-03-02 09:30:00|30414.6|30394.6|30435.8|30415.8|30449.5|30416.3|30401.4|30366.9|957
1583141700000|2020-03-02 09:35:00|30434.3|30414.3|30437.7|30417.7|30456.1|30420.5|30425.8|30386.9|938
1583142000000|2020-03-02 09:40:00|30437.6|30417.6|30443.5|30393.5|30465|30429.5|30420.2|30372.8|1004
1583142300000|2020-03-02 09:45:00|30443.4|30393.4|30451.3|30431.3|30455.1|30435.1|30423|30388|998
1583142600000|2020-03-02 09:50:00|30451.2|30431.2|30458.4|30438.4|30492|30450.7|30451.2|30416.1|995
1583142900000|2020-03-02 09:55:00|30458.3|30438.3|30466.4|30446.4|30489.4|30460.4|30457.9|30427.2|930
1583143200000|2020-03-02 10:00:00|30466.6|30446.6|30453.1|30433.1|30478.8|30454.4|30440.3|30400.5|951
1583143500000|2020-03-02 10:05:00|30453.3|30433.3|30439.7|30419.7|30460.1|30435|30436.8|30405.1|800
1583143800000|2020-03-02 10:10:00|30439.6|30419.6|30428.4|30408.4|30456.2|30425.5|30427.1|30391.7|811
1583144100000|2020-03-02 10:15:00|30428.7|30408.7|30441|30421|30452.4|30421|30425.2|30390.5|905
1583144400000|2020-03-02 10:20:00|30448.4|30428.4|30469.1|30449.1|30480.1|30452.2|30441.6|30400.4|987
1583144700000|2020-03-02 10:25:00|30469.5|30449.5|30475.1|30455.1|30491.4|30461.6|30465.3|30430.3|840
1583145000000|2020-03-02 10:30:00|30475.3|30455.3|30456.1|30436.1|30481.7|30455.6|30447.3|30411.6|928
1583145300000|2020-03-02 10:35:00|30456.5|30436.5|30460.4|30440.4|30485.6|30451|30453.7|30419.8|775
1583145600000|2020-03-02 10:40:00|30460.5|30440.5|30460.6|30440.6|30476.3|30444.4|30455.7|30424.3|692
1583145900000|2020-03-02 10:45:00|30460.8|30440.8|30499.1|30449.1|30501.1|30455.5|30458.8|30422.9|768
1583146200000|2020-03-02 10:50:00|30499.2|30449.2|30478.9|30458.9|30500.5|30472.8|30470.2|30446.6|711
1583146500000|2020-03-02 10:55:00|30478.8|30458.8|30494.6|30474.6|30513.6|30479.9|30478.5|30458.5|730
1583146800000|2020-03-02 11:00:00|30494.9|30474.9|30500.3|30450.3|30515|30486.2|30488.5|30450.3|801
1583147100000|2020-03-02 11:05:00|30500.7|30450.7|30462.8|30442.8|30503.6|30465.4|30461.5|30441.5|836
1583147400000|2020-03-02 11:10:00|30462.9|30442.9|30456.3|30436.3|30475.4|30455.4|30454.9|30434.9|764
1583147700000|2020-03-02 11:15:00|30456.2|30436.2|30452.1|30432.1|30457.8|30437.8|30451.1|30431.1|756
1583148000000|2020-03-02 11:20:00|30452.4|30432.4|30459.7|30409.7|30467.1|30434.8|30442.3|30404.8|919
1583148300000|2020-03-02 11:25:00|30459.6|30409.6|30447.5|30397.5|30460.3|30426.8|30431.3|30396.5|757
1583148600000|2020-03-02 11:30:00|30448.9|30398.9|30436.8|30416.8|30450|30423|30432.2|30396.8|780
1583148900000|2020-03-02 11:35:00|30436.7|30416.7|30436|30416|30467.3|30446.5|30434.3|30402.4|947
1583149200000|2020-03-02 11:40:00|30434.8|30414.8|30424.3|30404.3|30438.8|30418.8|30419.3|30399.3|880
1583149500000|2020-03-02 11:45:00|30424.4|30404.4|30397.1|30377.1|30437.5|30406.5|30393.2|30358.9|968
1583149800000|2020-03-02 11:50:00|30395.2|30375.2|30375.5|30355.5|30409.7|30376|30374.2|30354.2|946
1583150100000|2020-03-02 11:55:00|30375.7|30355.7|30352.7|30332.7|30379.9|30359.9|30350|30330|986
1583150400000|2020-03-02 12:00:00|30352.9|30332.9|30356|30336|30358.1|30338.1|30344.1|30324.1|1000
1583150700000|2020-03-02 12:05:00|30356.2|30336.2|30340.1|30320.1|30365.6|30345.6|30322.2|30302.2|928
1583151000000|2020-03-02 12:10:00|30340.7|30320.7|30381.3|30331.3|30382.6|30352.7|30336.5|30316.5|936
1583151300000|2020-03-02 12:15:00|30365.1|30345.1|30363.7|30343.7|30384.9|30353.1|30359.7|30312.6|857
1583151600000|2020-03-02 12:20:00|30363.8|30343.8|30354.8|30334.8|30376.8|30344.7|30351.1|30312.2|967
1583151900000|2020-03-02 12:25:00|30355.1|30335.1|30338.9|30288.9|30372.4|30341.6|30337|30287|953
1583152200000|2020-03-02 12:30:00|30340.2|30290.2|30332.3|30312.3|30356.4|30328.9|30322.1|30286.1|1071
1583152500000|2020-03-02 12:35:00|30332.6|30312.6|30302.4|30282.4|30342.7|30321.5|30302|30277.6|933
1583152800000|2020-03-02 12:40:00|30302.3|30282.3|30294.2|30274.2|30314.8|30288.9|30285.9|30252.3|1079
1583153100000|2020-03-02 12:45:00|30292.4|30272.4|30302.2|30282.2|30320.7|30285.5|30292|30257.9|867
1583153400000|2020-03-02 12:50:00|30301.9|30281.9|30297.4|30277.4|30306.2|30284.8|30285.5|30249.9|850
1583153700000|2020-03-02 12:55:00|30297.7|30277.7|30277.8|30227.8|30300.2|30280.2|30250.8|30219.1|1016
1583154000000|2020-03-02 13:00:00|30276.3|30226.3|30287.4|30267.4|30296.7|30268.9|30256.5|30222.7|961
1583154300000|2020-03-02 13:05:00|30287.3|30267.3|30308.1|30258.1|30318.9|30289.6|30286.7|30251.7|889
1583154600000|2020-03-02 13:10:00|30293|30273|30318.8|30268.8|30319.2|30284.1|30277.3|30247|907
1583154900000|2020-03-02 13:15:00|30317.6|30267.6|30286.1|30266.1|30317.9|30287.9|30285.1|30265.1|867
1583155200000|2020-03-02 13:20:00|30285.9|30265.9|30304.8|30284.8|30314.2|30286.4|30276.9|30253.8|1029
1583155500000|2020-03-02 13:25:00|30304.9|30284.9|30333.6|30313.6|30344|30316.4|30294.4|30274.4|1034
1583155800000|2020-03-02 13:30:00|30333.5|30313.5|30268|30248|30333.9|30313.9|30268|30236.9|1020
1583156100000|2020-03-02 13:35:00|30267.5|30247.5|30221.9|30201.9|30283.9|30252|30213.2|30177.7|1184
1583156400000|2020-03-02 13:40:00|30219.5|30199.5|30275.2|30255.2|30282.8|30260.8|30196.7|30160.5|1253
1583156700000|2020-03-02 13:45:00|30274.9|30254.9|30242.9|30222.9|30314.6|30288.1|30239.5|30219.5|1185
1583157000000|2020-03-02 13:50:00|30243|30223|30261.9|30241.9|30266.6|30246.6|30233.9|30213.9|1084
1583157300000|2020-03-02 13:55:00|30261.3|30241.3|30298.1|30278.1|30301|30281|30257|30237|1110
1583157600000|2020-03-02 14:00:00|30297.8|30277.8|30308.7|30288.7|30334.3|30305.4|30289.7|30262.4|1146
1583157900000|2020-03-02 14:05:00|30308.4|30288.4|30325.6|30305.6|30336|30316|30302.5|30282.5|1079
1583158200000|2020-03-02 14:10:00|30328.5|30308.5|30314.8|30294.8|30339.5|30319.5|30308.6|30288.6|951
1583158500000|2020-03-02 14:15:00|30314.5|30294.5|30304.6|30284.6|30331.3|30311.3|30302.5|30282.5|948
1583158800000|2020-03-02 14:20:00|30304.3|30284.3|30308.1|30288.1|30317.8|30297.8|30298.9|30278.9|829
1583159100000|2020-03-02 14:25:00|30307.6|30287.6|30291.2|30271.2|30308.7|30288.7|30279.2|30259.2|964
1583159400000|2020-03-02 14:30:00|30290.7|30270.7|30276.3|30256.3|30306.4|30286.4|30266.3|30246.3|1162
1583159700000|2020-03-02 14:35:00|30276.6|30256.6|30282.9|30262.9|30289.8|30269.7|30265.1|30237.6|1103
1583160000000|2020-03-02 14:40:00|30282.1|30262.1|30283.7|30263.7|30297.4|30277.4|30273.8|30253.8|935
1583160300000|2020-03-02 14:45:00|30284.6|30264.6|30274.3|30254.3|30293.8|30273.8|30266.8|30246.8|1093
1583160600000|2020-03-02 14:50:00|30274|30254|30263.5|30243.5|30276.4|30256.4|30261|30241|1051
1583160900000|2020-03-02 14:55:00|30262.2|30242.2|30310.3|30260.3|30315.3|30280.4|30252|30232|958
1583161200000|2020-03-02 15:00:00|30306.1|30256.1|30289.5|30269.5|30306.1|30273.6|30262.3|30227.9|1193
1583161500000|2020-03-02 15:05:00|30289.3|30269.3|30281.4|30261.4|30298.1|30272.7|30255.7|30235.7|1135
1583161800000|2020-03-02 15:10:00|30281.3|30261.3|30314.9|30294.9|30317.9|30297.9|30273.1|30253.1|1081
1583162100000|2020-03-02 15:15:00|30315.3|30295.3|30320.2|30300.2|30323.3|30303.3|30287.1|30252.5|1181
1583162400000|2020-03-02 15:20:00|30318.6|30298.6|30342|30292|30343.4|30314.3|30300.2|30253.3|1170
1583162700000|2020-03-02 15:25:00|30343.3|30293.3|30308.5|30288.5|30345.2|30301.5|30296.9|30261.5|1138
1583163000000|2020-03-02 15:30:00|30308.4|30288.4|30287.2|30267.2|30311.2|30291.2|30286.7|30252.7|1002
1583163300000|2020-03-02 15:35:00|30287.1|30267.1|30273.3|30253.3|30307|30287|30270.9|30250.9|1031
1583163600000|2020-03-02 15:40:00|30273.2|30253.2|30273.7|30253.7|30285.4|30258.9|30263|30227.6|1091
1583163900000|2020-03-02 15:45:00|30273.1|30253.1|30323.1|30303.1|30331|30303.1|30271.6|30239.4|1118
1583164200000|2020-03-02 15:50:00|30325.4|30305.4|30304.5|30284.5|30327.5|30307.5|30295.6|30275.6|1086
1583164500000|2020-03-02 15:55:00|30304.2|30284.2|30277.9|30257.9|30309|30289|30252.6|30232.6|1246
1583164800000|2020-03-02 16:00:00|30278|30258|30310.7|30290.7|30316.9|30296.9|30276|30256|1131
1583165100000|2020-03-02 16:05:00|30310|30290|30297.5|30277.5|30325|30300.1|30296.7|30264.5|1058
1583165400000|2020-03-02 16:10:00|30296.7|30276.7|30294.3|30274.3|30319.9|30293.8|30273.8|30253.8|1174
1583165700000|2020-03-02 16:15:00|30294|30274|30292.4|30272.4|30308.2|30280.6|30283.6|30248.7|1105
1583166000000|2020-03-02 16:20:00|30290.8|30270.8|30323.7|30303.7|30346.4|30312|30289.9|30269.9|971
1583166300000|2020-03-02 16:25:00|30323.9|30303.9|30318.4|30298.4|30341.5|30308.7|30314.8|30286.5|931
1583166600000|2020-03-02 16:30:00|30318.5|30298.5|30291.8|30271.8|30325.4|30305.4|30291.8|30271.8|919
1583166900000|2020-03-02 16:35:00|30292.2|30272.2|30328.5|30308.5|30329.5|30309.5|30292.1|30272.1|981
1583167200000|2020-03-02 16:40:00|30328.7|30308.7|30327.2|30307.2|30338.3|30318.3|30325.1|30305.1|901
1583167500000|2020-03-02 16:45:00|30328.1|30308.1|30349.9|30329.9|30368.1|30336.4|30319.5|30299.5|876
1583167800000|2020-03-02 16:50:00|30349.5|30329.5|30315.6|30295.6|30349.5|30329.5|30313.8|30293.8|837
1583168100000|2020-03-02 16:55:00|30315.9|30295.9|30304.9|30284.9|30325.3|30305.3|30298.7|30278.7|858
1583168400000|2020-03-02 17:00:00|30304.8|30284.8|30287.6|30267.6|30319.5|30289.6|30286|30266|752
1583168700000|2020-03-02 17:05:00|30287.2|30267.2|30252.8|30232.8|30292.4|30272.4|30248|30220.1|978
1583169000000|2020-03-02 17:10:00|30252.6|30232.6|30211.1|30191.1|30271|30236.1|30211.1|30177.6|969
1583169300000|2020-03-02 17:15:00|30210.3|30190.3|30232.1|30212.1|30258.5|30223.3|30210.3|30178.2|999
1583169600000|2020-03-02 17:20:00|30231.9|30211.9|30266|30246|30287|30248.2|30231.9|30206.2|886
1583169900000|2020-03-02 17:25:00|30265.9|30245.9|30259.9|30239.9|30280.5|30249.6|30256.4|30223.8|768
1583170200000|2020-03-02 17:30:00|30259.6|30239.6|30252|30232|30279.2|30246.7|30249.3|30213.7|751
1583170500000|2020-03-02 17:35:00|30268|30218|30253.1|30203.1|30276.3|30239.1|30236.6|30196.7|790
1583170800000|2020-03-02 17:40:00|30252.4|30202.4|30277.4|30227.4|30288.6|30238.6|30239.4|30198.5|1065
1583171100000|2020-03-02 17:45:00|30277|30227|30248.3|30198.3|30279.6|30229.6|30241.4|30191.4|1265
1583171400000|2020-03-02 17:50:00|30247.7|30197.7|30262.5|30212.5|30270.8|30220.8|30246.9|30196.9|1246
1583171700000|2020-03-02 17:55:00|30261.2|30211.2|30258.7|30208.7|30275.8|30225.8|30253.7|30203.7|1335
1583172000000|2020-03-02 18:00:00|30261|30211|30278.6|30228.6|30279.1|30229.1|30244.4|30194.4|1213
1583172300000|2020-03-02 18:05:00|30277.3|30227.3|30269|30249|30288|30250.6|30261.8|30220.9|1017
1583172600000|2020-03-02 18:10:00|30269.2|30249.2|30284.3|30234.3|30288.7|30253.3|30266.2|30228.7|803
1583172900000|2020-03-02 18:15:00|30282.7|30232.7|30273.9|30223.9|30287.1|30252.6|30257.2|30218.7|957
1583173200000|2020-03-02 18:20:00|30277|30227|30279.3|30229.3|30286|30249.8|30262.6|30222.4|993
1583173500000|2020-03-02 18:25:00|30279.1|30229.1|30263|30243|30287.5|30251.7|30258.8|30223|1039
1583173800000|2020-03-02 18:30:00|30262.9|30242.9|30264.8|30244.8|30283.4|30246.7|30257.7|30222|928
1583174100000|2020-03-02 18:35:00|30264.5|30244.5|30304.8|30254.8|30306.2|30256.2|30256.4|30222.1|1038
1583174400000|2020-03-02 18:40:00|30304.1|30254.1|30307.8|30257.8|30311.8|30270.6|30290.6|30245.3|988
1583174700000|2020-03-02 18:45:00|30307.4|30257.4|30300.7|30250.7|30307.4|30264.9|30275.2|30240.5|965
1583175000000|2020-03-02 18:50:00|30300.2|30250.2|30301.5|30251.5|30307.5|30270.7|30289.9|30246.9|938
1583175300000|2020-03-02 18:55:00|30302|30252|30304.4|30254.4|30308.7|30258.7|30297.9|30247.9|927
1583175600000|2020-03-02 19:00:00|30305|30255|30300.3|30250.3|30305.5|30269.1|30269|30237.3|805
1583175900000|2020-03-02 19:05:00|30300.4|30250.4|30305.1|30255.1|30305.1|30266.2|30277.8|30241.1|724
1583176200000|2020-03-02 19:10:00|30304.6|30254.6|30320.7|30270.7|30323.3|30280.5|30294.3|30253.7|1069
1583176500000|2020-03-02 19:15:00|30321.3|30271.3|30315.7|30265.7|30321.4|30271.4|30295.4|30245.4|1047
1583176800000|2020-03-02 19:20:00|30316.1|30266.1|30312.5|30262.5|30320.5|30270.5|30311.3|30261.3|685
1583177100000|2020-03-02 19:25:00|30313.6|30263.6|30275.3|30255.3|30313.6|30265.5|30273|30240|502
1583177400000|2020-03-02 19:30:00|30275.1|30255.1|30285.7|30265.7|30301.9|30266.7|30271.5|30247.2|464
1583177700000|2020-03-02 19:35:00|30285.3|30265.3|30272.6|30252.6|30294.9|30266.1|30271.3|30237.6|520
1583178000000|2020-03-02 19:40:00|30272.7|30252.7|30272.4|30252.4|30289.2|30254.2|30267.3|30238.8|487
1583178300000|2020-03-02 19:45:00|30272.1|30252.1|30280.3|30260.3|30295.8|30260.3|30268.7|30244.9|512
1583178600000|2020-03-02 19:50:00|30278.9|30258.9|30280.4|30260.4|30283.2|30263.2|30275|30255|394
1583178900000|2020-03-02 19:55:00|30280.6|30260.6|30275.3|30255.3|30297.1|30265.5|30272|30247.1|573
1583179200000|2020-03-02 20:00:00|30276.1|30256.1|30288.5|30268.5|30308|30271.6|30275.8|30243.9|626
1583179500000|2020-03-02 20:05:00|30288.2|30268.2|30295.8|30275.8|30305.5|30278.9|30287.2|30254.6|530
1583179800000|2020-03-02 20:10:00|30295.4|30275.4|30290.9|30270.9|30311.7|30278.6|30288.3|30258.2|563
1583180100000|2020-03-02 20:15:00|30291|30271|30290.4|30270.4|30307|30273|30286.8|30253.5|415
1583180400000|2020-03-02 20:20:00|30290.3|30270.3|30306.8|30286.8|30323.2|30287.9|30288.9|30255|558
1583180700000|2020-03-02 20:25:00|30306.7|30286.7|30304.4|30284.4|30324.7|30288.8|30303.4|30272.4|449
1583181000000|2020-03-02 20:30:00|30304.5|30284.5|30310.1|30290.1|30326.5|30292.3|30302.8|30268.3|518
1583181300000|2020-03-02 20:35:00|30310.4|30290.4|30325|30305|30337.6|30306.1|30309.9|30276|634
1583181600000|2020-03-02 20:40:00|30325.3|30305.3|30323.4|30303.4|30341.2|30305.7|30318.8|30284.5|620
1583181900000|2020-03-02 20:45:00|30323.2|30303.2|30343.1|30293.1|30344.4|30309.1|30316.8|30283.5|810
1583182200000|2020-03-02 20:50:00|30342.4|30292.4|30371.1|30321.1|30383.6|30344.8|30325.5|30292.4|1020
1583182500000|2020-03-02 20:55:00|30371.9|30321.9|30350.3|30300.3|30375.1|30332.5|30336.1|30300.2|851
1583182800000|2020-03-02 21:00:00|30351.6|30301.6|30384.9|30334.9|30387.9|30337.9|30331.4|30297.2|719
1583183100000|2020-03-02 21:05:00|30383.4|30333.4|30357.9|30307.9|30384.3|30344.4|30357|30307|559
1583183400000|2020-03-02 21:10:00|30358.4|30308.4|30349.3|30299.3|30365.1|30328.7|30339.5|30298.2|572
1583183700000|2020-03-02 21:15:00|30349.6|30299.6|30348|30298|30356.1|30317.6|30331.4|30291.7|446
1583184000000|2020-03-02 21:20:00|30347.3|30297.3|30351.6|30301.6|30355.2|30316.7|30321.8|30283.8|601
1583184300000|2020-03-02 21:25:00|30352.9|30302.9|30355.9|30305.9|30366.6|30329.9|30335.7|30301.8|564
1583184600000|2020-03-02 21:30:00|30356.5|30306.5|30346.2|30296.2|30359.4|30313.7|30331.5|30291.6|448
1583184900000|2020-03-02 21:35:00|30345.7|30295.7|30345.4|30295.4|30354.2|30304.2|30334.2|30284.2|434
1583185200000|2020-03-02 21:40:00|30345.7|30295.7|30352.3|30302.3|30364.4|30314.4|30345.6|30295.6|378
1583185500000|2020-03-02 21:45:00|30352|30302|30339.3|30289.3|30354.3|30318.5|30335.5|30287.3|421
1583185800000|2020-03-02 21:50:00|30339.2|30289.2|30355.8|30305.8|30358.1|30308.1|30328.7|30278.7|440
1583186100000|2020-03-02 21:55:00|30356.6|30306.6|30352.2|30268.9|30360|30306.8|30329.3|30258.6|502
1583186400000|2020-03-02 22:00:00|30351.7|30267.8|30380.2|30287.6|30383.2|30288.8|30351.6|30264.6|195
1583186700000|2020-03-02 22:05:00|30383|30292.4|30377.5|30250.9|30403.8|30294.8|30367.2|30213.7|358
1583187000000|2020-03-02 22:10:00|30377.7|30253.4|30370.8|30257.8|30384|30277.7|30358|30249.7|304
1583187300000|2020-03-02 22:15:00|30370.4|30255.1|30357.1|30258.5|30388.5|30266|30353.6|30238.6|367
1583187600000|2020-03-02 22:20:00|30359.2|30263|30360.8|30255.4|30370.7|30264.3|30352.8|30231.8|288
1583187900000|2020-03-02 22:25:00|30360.7|30256.6|30375.4|30244.9|30375.4|30264|30350.2|30231.7|283
1583188200000|2020-03-02 22:30:00|30373.6|30241.5|30367.5|30244.9|30381.8|30255.1|30339|30228.5|584
1583188500000|2020-03-02 22:35:00|30368.7|30247.5|30369.7|30251.9|30376.4|30264|30339|30235.3|492
1583188800000|2020-03-02 22:40:00|30369.4|30251.7|30356.8|30250.2|30379.9|30256.8|30346.2|30239.5|566
1583189100000|2020-03-02 22:45:00|30354.9|30244.6|30317|30242.6|30365|30254.4|30310.8|30215.9|652
1583189400000|2020-03-02 22:50:00|30317.1|30243|30310.8|30247.9|30325.8|30251.4|30303.7|30239.2|446
1583189700000|2020-03-02 22:55:00|30311.8|30248.4|30319.7|30241.3|30323.7|30251.1|30305.4|30238.3|300
1583190000000|2020-03-02 23:00:00|30313.3|30246.6|30300.2|30243.7|30324.6|30253.8|30283.5|30216.6|749
1583190300000|2020-03-02 23:05:00|30300.5|30244.9|30295.7|30238.1|30306.8|30247.3|30289.1|30237.1|420
1583190600000|2020-03-02 23:10:00|30294.8|30238.7|30295.9|30243.3|30302.4|30246.3|30288.9|30238.7|410
1583190900000|2020-03-02 23:15:00|30300.7|30239.7|30301.3|30244.6|30302.5|30247.9|30291.3|30238.1|449
1583191200000|2020-03-02 23:20:00|30301.4|30243.9|30298|30244.8|30305.7|30249.5|30289.3|30237.5|446
1583191500000|2020-03-02 23:25:00|30299.4|30244|30294.5|30241.2|30303.8|30247.5|30291|30237.5|420
1583191800000|2020-03-02 23:30:00|30294.6|30241.3|30296.5|30238.5|30302.8|30244.8|30289.6|30235.1|453
1583192100000|2020-03-02 23:35:00|30294.9|30239.4|30286.6|30234.1|30297.8|30241.3|30283.8|30232|307
1583192400000|2020-03-02 23:40:00|30285.9|30235|30284.1|30234.1|30288.2|30238.2|30282.2|30232.2|317
1583192700000|2020-03-02 23:45:00|30284.5|30234.5|30291.4|30241.4|30298.3|30245.2|30284.2|30233.5|417
1583193000000|2020-03-02 23:50:00|30291.9|30241.9|30298.3|30241.1|30300.2|30244.1|30287.9|30237.9|362
1583193300000|2020-03-02 23:55:00|30292|30242|30295.7|30240.4|30302.6|30245.7|30291.9|30239.1|560
1583193600000|2020-03-03 00:00:00|30296.3|30239.7|30293|30241.1|30304.1|30249.8|30286.8|30232.6|653
1583193900000|2020-03-03 00:05:00|30292.6|30241.4|30302.5|30244.9|30303.8|30249.8|30290.3|30234.7|554
1583194200000|2020-03-03 00:10:00|30303.8|30245.4|30304.7|30250.7|30306.6|30254.9|30295.4|30242.4|411
1583194500000|2020-03-03 00:15:00|30306.6|30250.4|30308.2|30258.2|30316|30260.7|30301.2|30249.3|427
1583194800000|2020-03-03 00:20:00|30307.7|30257.7|30316.6|30260.6|30320|30263.5|30306.2|30250.9|466
1583195100000|2020-03-03 00:25:00|30314.8|30262.5|30311.7|30259.3|30318.1|30264.9|30302.2|30252|406
1583195400000|2020-03-03 00:30:00|30311.3|30258.7|30311.7|30259.2|30318.3|30265.6|30305.8|30255.2|384
1583195700000|2020-03-03 00:35:00|30311.9|30259.4|30313.1|30258.6|30323.1|30267|30307.1|30257|377
1583196000000|2020-03-03 00:40:00|30308.6|30258.2|30322.4|30266.9|30327.3|30270.5|30308.6|30257.1|431
1583196300000|2020-03-03 00:45:00|30319.9|30269.9|30324.7|30268.1|30332|30272.1|30315.5|30260.3|407
1583196600000|2020-03-03 00:50:00|30323.7|30269.2|30321.3|30271.3|30328.3|30278.3|30312.3|30258.2|501
1583196900000|2020-03-03 00:55:00|30319.7|30269.7|30323.6|30273.6|30329.8|30275.2|30316.3|30264.6|461
1583197200000|2020-03-03 01:00:00|30323.1|30270.2|30322.9|30272.9|30325.5|30275.5|30311|30261|696
1583197500000|2020-03-03 01:05:00|30320.9|30270.9|30324.5|30274.5|30327.4|30277.4|30320.4|30270.4|395
1583197800000|2020-03-03 01:10:00|30326.8|30276.8|30339.6|30289.6|30341|30291|30325|30275|450
1583198100000|2020-03-03 01:15:00|30345|30289.4|30345.4|30295.4|30351.8|30301.8|30337.8|30287.8|559
1583198400000|2020-03-03 01:20:00|30345.3|30295.3|30331.4|30281.4|30346.9|30296.9|30328.4|30278.4|573
1583198700000|2020-03-03 01:25:00|30331.3|30281.3|30328.9|30278.9|30334.1|30284.1|30319.2|30269.2|473
1583199000000|2020-03-03 01:30:00|30329|30279|30330.1|30280.1|30336.7|30286.7|30326|30276|488
1583199300000|2020-03-03 01:35:00|30329|30279|30325|30275|30331.7|30281.7|30320.2|30270.2|430
1583199600000|2020-03-03 01:40:00|30324.2|30274.2|30311|30261|30328.6|30278.6|30302.5|30252.5|526
1583199900000|2020-03-03 01:45:00|30310.2|30260.2|30316.9|30266.9|30321.6|30271.6|30308.4|30258.4|474
1583200200000|2020-03-03 01:50:00|30316.7|30266.7|30318.5|30268.5|30322|30272|30311.4|30261.4|399
1583200500000|2020-03-03 01:55:00|30317|30267|30318.7|30268.7|30325|30275|30314.6|30264.6|345
1583200800000|2020-03-03 02:00:00|30318.5|30268.5|30327.4|30277.4|30329.2|30279.2|30318.4|30268.4|417
1583201100000|2020-03-03 02:05:00|30327.9|30277.9|30324.4|30274.4|30330.2|30280.2|30322.2|30272.2|405
1583201400000|2020-03-03 02:10:00|30325.1|30275.1|30314.5|30264.5|30326.4|30276.4|30309.6|30259.6|512
1583201700000|2020-03-03 02:15:00|30314.7|30264.7|30310.1|30260.1|30315.2|30265.2|30303.8|30253.8|457
1583202000000|2020-03-03 02:20:00|30310.2|30260.2|30299.5|30249.5|30311.8|30261.8|30296.7|30246.7|495
1583202300000|2020-03-03 02:25:00|30299.4|30249.4|30290.2|30240.2|30303.5|30253.5|30288.6|30238.6|453
1583202600000|2020-03-03 02:30:00|30290.3|30240.3|30283.4|30233.4|30294.3|30244.3|30280.1|30230.1|522
1583202900000|2020-03-03 02:35:00|30283.6|30233.6|30287.1|30237.1|30289.1|30239.1|30280|30230|476
1583203200000|2020-03-03 02:40:00|30287|30237|30291.3|30241.3|30294.4|30244.4|30283.9|30233.9|449
1583203500000|2020-03-03 02:45:00|30291.2|30241.2|30300.3|30250.3|30303.3|30253.3|30290.5|30240.5|477
1583203800000|2020-03-03 02:50:00|30300|30250|30303.1|30253.1|30305.5|30255.5|30296.5|30246.5|422
1583204100000|2020-03-03 02:55:00|30303.2|30253.2|30296.5|30246.5|30304.2|30254.2|30292.5|30242.5|470
1583204400000|2020-03-03 03:00:00|30297.1|30247.1|30298.2|30248.2|30299.7|30249.7|30292.4|30242.4|375
1583204700000|2020-03-03 03:05:00|30298.6|30248.6|30297.9|30247.9|30300|30250|30293.3|30243.3|274
1583205000000|2020-03-03 03:10:00|30297.6|30247.6|30295.6|30245.6|30300|30250|30294.1|30244.1|193
1583205300000|2020-03-03 03:15:00|30295.7|30245.7|30296.1|30246.1|30299|30249|30293.8|30243.8|267
1583205600000|2020-03-03 03:20:00|30296.3|30246.3|30299.4|30249.4|30299.8|30249.8|30293|30243|354
1583205900000|2020-03-03 03:25:00|30299.2|30249.2|30305.1|30255.1|30306.2|30256.2|30298.1|30248.1|391
1583206200000|2020-03-03 03:30:00|30305|30255|30298.7|30248.7|30306.6|30256.6|30291.8|30241.8|572
1583206500000|2020-03-03 03:35:00|30298.9|30248.9|30299|30249|30304.1|30254.1|30295.9|30245.9|369
1583206800000|2020-03-03 03:40:00|30295.9|30245.9|30302.4|30252.4|30303.7|30253.7|30290.9|30240.9|254
1583207100000|2020-03-03 03:45:00|30302.5|30252.5|30302.2|30252.2|30304|30254|30293|30243|157
1583207400000|2020-03-03 03:50:00|30304.4|30254.4|30314.9|30264.9|30317.9|30267.9|30304.3|30254.3|395
1583207700000|2020-03-03 03:55:00|30313.2|30263.2|30312.3|30262.3|30319.2|30269.2|30309.4|30259.4|353
1583208000000|2020-03-03 04:00:00|30312.5|30262.5|30314.9|30264.9|30318.4|30268.4|30309.6|30259.6|356
1583208300000|2020-03-03 04:05:00|30315.3|30265.3|30307.4|30257.4|30315.7|30265.7|30303.2|30253.2|351
1583208600000|2020-03-03 04:10:00|30307.3|30257.3|30300.7|30250.7|30308.5|30258.5|30295.5|30245.5|342
1583208900000|2020-03-03 04:15:00|30301|30251|30301.5|30251.5|30304.7|30254.7|30298|30248|415
1583209200000|2020-03-03 04:20:00|30301.2|30251.2|30283.2|30233.2|30302.4|30252.4|30278.9|30228.9|541
1583209500000|2020-03-03 04:25:00|30283.8|30233.8|30279.7|30229.7|30284.5|30234.3|30274.4|30224.4|474
1583209800000|2020-03-03 04:30:00|30279.5|30229.5|30269.6|30219.6|30281.8|30231.8|30266.9|30216.9|447
1583210100000|2020-03-03 04:35:00|30269.7|30219.7|30267.3|30217.3|30270.5|30220.5|30252.2|30202.2|531
1583210400000|2020-03-03 04:40:00|30264.6|30214.6|30268.5|30218.5|30274.7|30224.7|30262|30212|496
1583210700000|2020-03-03 04:45:00|30267.9|30217.9|30272.7|30222.7|30281.3|30231.3|30263.9|30213.9|431
1583211000000|2020-03-03 04:50:00|30272.6|30222.6|30270.4|30220.4|30277.1|30227.1|30266.4|30216.4|422
1583211300000|2020-03-03 04:55:00|30270.7|30220.7|30285.1|30235.1|30289.9|30239.9|30266.7|30216.7|555
1583211600000|2020-03-03 05:00:00|30284.7|30234.7|30288.6|30238.6|30293.7|30243.7|30281|30231|444
1583211900000|2020-03-03 05:05:00|30287.8|30237.8|30289.2|30239.2|30292|30240.8|30284.5|30234.5|334
1583212200000|2020-03-03 05:10:00|30289.1|30239.1|30275.8|30225.8|30290.3|30240.3|30274.1|30224.1|398
1583212500000|2020-03-03 05:15:00|30274|30224|30268.8|30218.8|30274.9|30224.9|30265.8|30215.8|404
1583212800000|2020-03-03 05:20:00|30268.7|30218.7|30276.5|30226.5|30278.6|30228.6|30266.3|30216.3|327
1583213100000|2020-03-03 05:25:00|30275.8|30225.8|30282.2|30232.2|30282.9|30232.9|30273.1|30223.1|388
1583213400000|2020-03-03 05:30:00|30282.3|30232.3|30278.7|30228.7|30282.9|30232.9|30273.7|30223.7|386
1583213700000|2020-03-03 05:35:00|30278.3|30228.3|30283.6|30233.6|30286.1|30236.1|30275.3|30225.3|376
1583214000000|2020-03-03 05:40:00|30283.4|30233.4|30277.5|30227.5|30284.3|30234.3|30271.6|30221.6|377
1583214300000|2020-03-03 05:45:00|30277.8|30227.8|30284.2|30234.2|30285|30234.7|30269.6|30219.6|383
1583214600000|2020-03-03 05:50:00|30282.2|30232.2|30271.2|30221.2|30283.6|30233.6|30266.5|30216.5|355
1583214900000|2020-03-03 05:55:00|30272.2|30222.2|30277.9|30227.9|30285.7|30235.7|30272.2|30222.2|437
1583215200000|2020-03-03 06:00:00|30278.1|30228.1|30261.1|30211.1|30280|30237.5|30249.9|30207.9|479
1583215500000|2020-03-03 06:05:00|30260.8|30210.8|30253.7|30233.7|30271.7|30236.4|30246.1|30210.3|387
1583215800000|2020-03-03 06:10:00|30253.9|30233.9|30268.4|30218.4|30272.7|30237.9|30251.1|30216.3|386
1583216100000|2020-03-03 06:15:00|30267.7|30217.7|30246|30226|30269.6|30233.3|30245.8|30212.6|400
1583216400000|2020-03-03 06:20:00|30245.7|30225.7|30258.8|30208.8|30261|30226.2|30239.4|30203.7|403
1583216700000|2020-03-03 06:25:00|30257.3|30207.3|30264.6|30214.6|30265.8|30229.3|30243|30207.2|382
1583217000000|2020-03-03 06:30:00|30264.4|30214.4|30263.8|30213.8|30267.1|30231.6|30243.5|30208.3|402
1583217300000|2020-03-03 06:35:00|30263.9|30213.9|30267.1|30217.1|30269.2|30233.7|30246.8|30211.4|450
1583217600000|2020-03-03 06:40:00|30266.3|30216.3|30269.9|30219.9|30277.7|30241.3|30251.6|30216.3|450
1583217900000|2020-03-03 06:45:00|30270.1|30220.1|30253.2|30233.2|30272.1|30234.6|30248.4|30214|364
1583218200000|2020-03-03 06:50:00|30252.9|30232.9|30259.3|30239.3|30274.7|30240.3|30252|30214.4|433
1583218500000|2020-03-03 06:55:00|30259.2|30239.2|30254.2|30234.2|30277.9|30242.9|30251.8|30217|520
1583218800000|2020-03-03 07:00:00|30254|30234|30265.5|30245.5|30280.6|30247.7|30250.5|30215.2|678
1583219100000|2020-03-03 07:05:00|30266.6|30246.6|30289.3|30269.3|30298|30271.1|30266.4|30233.8|719
1583219400000|2020-03-03 07:10:00|30289.2|30269.2|30335.1|30285.1|30346.4|30296.4|30284.2|30259.8|797
1583219700000|2020-03-03 07:15:00|30333.9|30283.9|30338.6|30288.6|30343.5|30293.5|30331.1|30281.1|734
1583220000000|2020-03-03 07:20:00|30338.1|30288.1|30343.9|30293.9|30347.3|30302.8|30322.8|30272.3|822
1583220300000|2020-03-03 07:25:00|30342.7|30292.7|30357.6|30307.6|30364.8|30314.8|30339.7|30289.7|789
1583220600000|2020-03-03 07:30:00|30357.3|30307.3|30373.5|30323.5|30381.6|30345.4|30354.2|30305.2|775
1583220900000|2020-03-03 07:35:00|30373.2|30323.2|30367.4|30317.4|30377|30340.3|30347.7|30309.8|672
1583221200000|2020-03-03 07:40:00|30367.6|30317.6|30363.5|30343.5|30383.8|30353.7|30359.4|30317|703
1583221500000|2020-03-03 07:45:00|30363.2|30343.2|30377.8|30357.8|30390.9|30358.2|30361|30336.6|786
1583221800000|2020-03-03 07:50:00|30377.6|30357.6|30400.7|30380.7|30409.6|30389.6|30376.7|30350.2|810
1583222100000|2020-03-03 07:55:00|30401.1|30381.1|30427.8|30377.8|30430.5|30394.1|30395.7|30366.7|853
1583222400000|2020-03-03 08:00:00|30428.2|30378.2|30395.8|30375.8|30433.6|30403.7|30384.5|30350.1|1041
1583222700000|2020-03-03 08:05:00|30396.9|30376.9|30387|30367|30410.4|30379.3|30385.3|30358.7|816
1583223000000|2020-03-03 08:10:00|30387.4|30367.4|30382|30362|30397.3|30369.4|30362.6|30314.9|962
1583223300000|2020-03-03 08:15:00|30382.8|30362.8|30386.9|30336.9|30400.5|30370.8|30370.8|30336.9|839
1583223600000|2020-03-03 08:20:00|30388.4|30338.4|30338.6|30288.6|30388.4|30340.8|30320.3|30285.9|1004
1583223900000|2020-03-03 08:25:00|30339|30289|30311.4|30291.4|30341.2|30304.6|30307.5|30271.4|683
1583224200000|2020-03-03 08:30:00|30311.5|30291.5|30353.6|30303.6|30357.3|30322.1|30311.1|30278|711
1583224500000|2020-03-03 08:35:00|30353.7|30303.7|30356.2|30336.2|30360.3|30340.3|30329|30293.9|645
1583224800000|2020-03-03 08:40:00|30357.4|30337.4|30361.6|30341.6|30367.1|30347.1|30348.2|30328.2|714
1583225100000|2020-03-03 08:45:00|30361.3|30341.3|30375.9|30355.9|30380.1|30360.1|30359.4|30339.4|660
1583225400000|2020-03-03 08:50:00|30375.8|30355.8|30370.8|30350.8|30375.8|30355.8|30363.4|30343.4|651
1583225700000|2020-03-03 08:55:00|30371.1|30351.1|30382.2|30362.2|30397.5|30370.9|30369.4|30337.6|689
1583226000000|2020-03-03 09:00:00|30384.1|30364.1|30363.7|30343.7|30384.4|30364.4|30362.9|30342.9|813
1583226300000|2020-03-03 09:05:00|30363.5|30343.5|30392.7|30372.7|30406.9|30377.2|30363.5|30343.5|854
1583226600000|2020-03-03 09:10:00|30392.4|30372.4|30387.3|30367.3|30404.2|30377.4|30382.7|30352|844
1583226900000|2020-03-03 09:15:00|30387.2|30367.2|30397.3|30347.3|30407.2|30371|30370.3|30336.4|841
1583227200000|2020-03-03 09:20:00|30397.2|30347.2|30385.4|30365.4|30399.5|30366.8|30355|30332.4|814
1583227500000|2020-03-03 09:25:00|30385.5|30365.5|30370.7|30350.7|30389.4|30365.9|30357.8|30323|726
1583227800000|2020-03-03 09:30:00|30371.8|30351.8|30379.4|30359.4|30383|30361|30360.7|30331.7|822
1583228100000|2020-03-03 09:35:00|30378.3|30358.3|30320|30300|30379.9|30359.9|30316.3|30290.2|867
1583228400000|2020-03-03 09:40:00|30320.5|30300.5|30324.6|30304.6|30327.9|30307.9|30304.4|30284.4|902
1583228700000|2020-03-03 09:45:00|30324|30304|30317.7|30297.7|30329.4|30305|30285.3|30265.3|866
1583229000000|2020-03-03 09:50:00|30318.1|30298.1|30333.9|30283.9|30339.6|30311|30312.7|30283.4|822
1583229300000|2020-03-03 09:55:00|30333.8|30283.8|30320.7|30270.7|30339.1|30305.8|30305.4|30270.3|879
1583229600000|2020-03-03 10:00:00|30322.8|30272.8|30330.1|30280.1|30333.5|30297.3|30295.5|30269.7|778
1583229900000|2020-03-03 10:05:00|30330|30280|30318.5|30268.5|30333.4|30298.6|30299.1|30267.9|751
1583230200000|2020-03-03 10:10:00|30318.7|30268.7|30317.5|30267.5|30320.5|30285.7|30293.3|30258.3|682
1583230500000|2020-03-03 10:15:00|30316.7|30266.7|30293.2|30273.2|30322.9|30282.8|30293.2|30253.3|885
1583230800000|2020-03-03 10:20:00|30294.7|30274.7|30312.2|30292.2|30326.3|30296|30294.1|30259.6|787
1583231100000|2020-03-03 10:25:00|30312.7|30292.7|30327.6|30307.6|30334.2|30314.2|30300.9|30280.9|825
1583231400000|2020-03-03 10:30:00|30328.1|30308.1|30335.8|30315.8|30340.5|30320.5|30325.1|30305.1|607
1583231700000|2020-03-03 10:35:00|30335.7|30315.7|30343.2|30323.2|30349.3|30329.3|30330.7|30310.7|726
1583232000000|2020-03-03 10:40:00|30343.3|30323.3|30343.4|30323.4|30369.5|30335.8|30340.2|30314.9|750
1583232300000|2020-03-03 10:45:00|30343.3|30323.3|30352.8|30332.8|30364.7|30335.9|30340.9|30308.7|827
1583232600000|2020-03-03 10:50:00|30352.9|30332.9|30350.1|30330.1|30367.2|30337.3|30348|30313.8|605
1583232900000|2020-03-03 10:55:00|30350.8|30330.8|30353.4|30333.4|30355.5|30335.5|30345.5|30325.5|588
1583233200000|2020-03-03 11:00:00|30353.1|30333.1|30358|30338|30363.7|30343.7|30350.5|30330.5|729
1583233500000|2020-03-03 11:05:00|30357.7|30337.7|30365.2|30345.2|30370.4|30350.4|30354.9|30334.9|704
1583233800000|2020-03-03 11:10:00|30365|30345|30394|30374|30395|30375|30347|30318.1|872
1583234100000|2020-03-03 11:15:00|30394.2|30374.2|30415.1|30365.1|30416.5|30391.1|30389.9|30365.1|766
1583234400000|2020-03-03 11:20:00|30415.9|30365.9|30401.2|30381.2|30418.2|30389.9|30395.9|30362|722
1583234700000|2020-03-03 11:25:00|30400.5|30380.5|30409.5|30359.5|30417.9|30388.4|30392.7|30357.6|719
1583235000000|2020-03-03 11:30:00|30409.4|30359.4|30422.4|30372.4|30426|30391.2|30405.4|30358.6|692
1583235300000|2020-03-03 11:35:00|30422.3|30372.3|30388.4|30368.4|30422.6|30386.6|30366.7|30334.3|848
1583235600000|2020-03-03 11:40:00|30388.5|30368.5|30395.1|30375.1|30400.6|30380.6|30388.3|30368.3|709
1583235900000|2020-03-03 11:45:00|30394.6|30374.6|30370.4|30350.4|30395.8|30375.6|30365.7|30334|803
1583236200000|2020-03-03 11:50:00|30370.7|30350.7|30349.1|30329.1|30379.4|30357|30349.1|30314.8|762
1583236500000|2020-03-03 11:55:00|30349.2|30329.2|30364.5|30344.5|30382.6|30347.7|30345.9|30314.9|816
1583236800000|2020-03-03 12:00:00|30364.3|30344.3|30356.3|30306.3|30374.5|30347.1|30333.3|30299.2|785
1583237100000|2020-03-03 12:05:00|30356.2|30306.2|30320.6|30270.6|30360.2|30328.6|30319.8|30269.8|782
1583237400000|2020-03-03 12:10:00|30320.7|30270.7|30318.3|30298.3|30323|30302.2|30304.9|30269|734
1583237700000|2020-03-03 12:15:00|30317.7|30297.7|30320.5|30300.5|30321.1|30301.1|30308|30288|712
1583238000000|2020-03-03 12:20:00|30320.4|30300.4|30316.4|30296.4|30322.9|30302.9|30314.7|30294.7|578
1583238300000|2020-03-03 12:25:00|30316.3|30296.3|30317.5|30297.5|30317.5|30297.5|30304.2|30284.2|640
1583238600000|2020-03-03 12:30:00|30317.1|30297.1|30330|30310|30344.2|30324.2|30315.2|30295.2|763
1583238900000|2020-03-03 12:35:00|30329.8|30309.8|30295.4|30275.4|30330.4|30310.4|30265.7|30245.7|1184
1583239200000|2020-03-03 12:40:00|30295.5|30275.5|30292.2|30272.2|30322.7|30302.7|30287.5|30267.5|1116
1583239500000|2020-03-03 12:45:00|30292.3|30272.3|30310.3|30290.3|30321.3|30301.3|30275.5|30251.1|1155
1583239800000|2020-03-03 12:50:00|30310|30290|30269.8|30249.8|30318|30298|30268.9|30248.9|1055
1583240100000|2020-03-03 12:55:00|30268.4|30248.4|30288.6|30268.6|30299.1|30279.1|30253.7|30225.7|1088
1583240400000|2020-03-03 13:00:00|30287.9|30267.9|30287.1|30267.1|30299.4|30279.4|30276.3|30256.3|1061
1583240700000|2020-03-03 13:05:00|30287|30267|30314.2|30294.2|30318.6|30298.6|30278|30258|978
1583241000000|2020-03-03 13:10:00|30313.4|30293.4|30295.2|30275.2|30322|30302|30285.5|30256.8|1052
1583241300000|2020-03-03 13:15:00|30295.3|30275.3|30352.1|30332.1|30355.9|30335.9|30294.1|30274.1|1016
1583241600000|2020-03-03 13:20:00|30351.9|30331.9|30328.8|30308.8|30351.9|30331.9|30315.9|30295.9|1009
1583241900000|2020-03-03 13:25:00|30328.9|30308.9|30323.4|30303.4|30332.1|30312.1|30320.7|30300.7|796
1583242200000|2020-03-03 13:30:00|30323|30303|30325.6|30305.6|30334.6|30314.6|30316|30296|818
1583242500000|2020-03-03 13:35:00|30325.7|30305.7|30315.3|30295.3|30343.7|30323.7|30313.6|30293.6|915
1583242800000|2020-03-03 13:40:00|30315.2|30295.2|30315.3|30295.3|30320.9|30300.9|30287|30267|968
1583243100000|2020-03-03 13:45:00|30315.4|30295.4|30301.3|30281.3|30315.9|30295.9|30297.3|30277.3|904
1583243400000|2020-03-03 13:50:00|30301.1|30281.1|30290.5|30270.5|30314.6|30294.6|30284.5|30264.5|907
1583243700000|2020-03-03 13:55:00|30290.6|30270.6|30273.9|30253.9|30296.6|30276.6|30267.7|30247.7|827
1583244000000|2020-03-03 14:00:00|30274.1|30254.1|30270|30250|30283.7|30263.7|30264.5|30244.5|878
1583244300000|2020-03-03 14:05:00|30269.6|30249.6|30275.9|30255.9|30279.5|30259.5|30261|30241|889
1583244600000|2020-03-03 14:10:00|30276.8|30256.8|30268|30248|30282.1|30262.1|30265.7|30245.7|778
1583244900000|2020-03-03 14:15:00|30266.2|30246.2|30276.1|30256.1|30280|30260|30260.2|30240.2|816
1583245200000|2020-03-03 14:20:00|30276.3|30256.3|30272.7|30252.7|30278.7|30258.7|30265.4|30245.4|595
1583245500000|2020-03-03 14:25:00|30272.9|30252.9|30248.2|30228.2|30274|30254|30237.4|30217.4|841
1583245800000|2020-03-03 14:30:00|30248.9|30228.9|30254.1|30234.1|30265.4|30245.4|30246.2|30226.2|947
1583246100000|2020-03-03 14:35:00|30253.5|30233.5|30254.9|30234.9|30260.9|30240.9|30238.8|30218.8|775
1583246400000|2020-03-03 14:40:00|30255.8|30235.8|30257.3|30237.3|30260.1|30240.1|30243.7|30223.7|783
1583246700000|2020-03-03 14:45:00|30257.7|30237.7|30289.3|30269.3|30290.2|30270.2|30256.4|30236.4|844
1583247000000|2020-03-03 14:50:00|30289.8|30269.8|30285.4|30265.4|30295.2|30275.2|30269.3|30249.3|851
1583247300000|2020-03-03 14:55:00|30284.5|30264.5|30302.5|30282.5|30311.3|30291.3|30284.5|30264.5|906
1583247600000|2020-03-03 15:00:00|30300.2|30280.2|30132.5|30082.5|30300.2|30280.2|30087.1|30033.2|1439
1583247900000|2020-03-03 15:05:00|30133.4|30083.4|30168.6|30118.6|30178|30128|30101.1|30061.5|1376
1583248200000|2020-03-03 15:10:00|30169|30119|30144.4|30094.4|30186.5|30136.5|30115.1|30065.1|1084
1583248500000|2020-03-03 15:15:00|30143.8|30093.8|30031|29981|30147|30104.2|30021.5|29971.5|1084
1583248800000|2020-03-03 15:20:00|30029.6|29979.6|29996.2|29976.2|30039.7|30001.8|29983.5|29946.7|1093
1583249100000|2020-03-03 15:25:00|30007|29957|29998.7|29978.7|30027.4|29984|29969|29929.5|1062
1583249400000|2020-03-03 15:30:00|30014.5|29964.5|30012|29992|30051.3|30017.6|29995.5|29960.5|1039
1583249700000|2020-03-03 15:35:00|30011.6|29991.6|30017.1|29997.1|30051.5|30021.5|30009.8|29973.9|992
1583250000000|2020-03-03 15:40:00|30016.4|29996.4|29990.4|29940.4|30033.5|29999.6|29978.5|29930.4|995
1583250300000|2020-03-03 15:45:00|29989.8|29939.8|29974.1|29924.1|30000.1|29960.4|29946.3|29906.1|1025
1583250600000|2020-03-03 15:50:00|29974.9|29924.9|30000.6|29950.6|30017.8|29967.8|29970.6|29920.6|1055
1583250900000|2020-03-03 15:55:00|30000.8|29950.8|30027.5|30007.5|30065.3|30029.6|29994.6|29944.6|1027
1583251200000|2020-03-03 16:00:00|30027|30007|30036.4|29986.4|30059.9|30018.2|30013.4|29976|956
1583251500000|2020-03-03 16:05:00|30036.5|29986.5|30060|30010|30076|30038|30021.3|29971.3|937
1583251800000|2020-03-03 16:10:00|30060.1|30010.1|30144.8|30094.8|30149.3|30106.9|30052.8|30002.8|787
1583252100000|2020-03-03 16:15:00|30148|30098|30166|30116|30171.2|30121.2|30132|30075.8|755
1583252400000|2020-03-03 16:20:00|30164.1|30114.1|30214.9|30164.9|30222.5|30172.5|30149.2|30107.7|736
1583252700000|2020-03-03 16:25:00|30212.5|30162.5|30190.5|30140.5|30220.4|30170.4|30178|30128|648
1583253000000|2020-03-03 16:30:00|30190.9|30140.9|30168|30118|30197|30147|30163.7|30113.7|423
1583253300000|2020-03-03 16:35:00|30166.9|30116.9|30125.8|30075.8|30168.2|30118.2|30119.7|30069.7|491
1583253600000|2020-03-03 16:40:00|30125.9|30075.9|30130.2|30080.2|30143.1|30093.1|30117.4|30067.4|449
1583253900000|2020-03-03 16:45:00|30140.1|30090.1|30126.3|30076.3|30140.1|30090.1|30115.5|30065.5|538
1583254200000|2020-03-03 16:50:00|30130.4|30080.4|30114.8|30064.8|30135.6|30085.6|30108.8|30058.8|518
1583254500000|2020-03-03 16:55:00|30118.1|30068.1|30117.2|30067.2|30133.6|30083.6|30108.3|30058.3|585
1583254800000|2020-03-03 17:00:00|30117.9|30067.9|30148.1|30098.1|30166.5|30116.5|30110.4|30060.4|905
1583255100000|2020-03-03 17:05:00|30154.8|30104.8|30152.4|30102.4|30161.4|30111.4|30139.7|30089.7|875
1583255400000|2020-03-03 17:10:00|30152.7|30102.7|30131.1|30111.1|30160.6|30111.7|30126.3|30076.3|914
1583255700000|2020-03-03 17:15:00|30131.3|30111.3|30144.5|30094.5|30153.2|30116.6|30121.9|30079.9|622
1583256000000|2020-03-03 17:20:00|30127.1|30107.1|30147.7|30127.7|30167.5|30130.7|30126.7|30092.1|653
1583256300000|2020-03-03 17:25:00|30147.8|30127.8|30162.5|30112.5|30182.5|30145.3|30144.2|30108.1|837
1583256600000|2020-03-03 17:30:00|30146.6|30126.6|30135.9|30115.9|30170.9|30131.7|30124.9|30086.6|732
1583256900000|2020-03-03 17:35:00|30135|30115|30141.6|30121.6|30160.7|30124.7|30123.5|30085.1|669
1583257200000|2020-03-03 17:40:00|30141.5|30121.5|30157.1|30137.1|30202|30165.4|30135.8|30100|728
1583257500000|2020-03-03 17:45:00|30174.6|30124.6|30118.2|30098.2|30179|30143.6|30114.8|30076.5|791
1583257800000|2020-03-03 17:50:00|30118.7|30098.7|30133.4|30083.4|30143.7|30108.9|30104.8|30067.5|794
1583258100000|2020-03-03 17:55:00|30133.8|30083.8|30146.7|30096.7|30150.8|30101.6|30101.9|30066.5|644
1583258400000|2020-03-03 18:00:00|30145.1|30095.1|30096.4|30076.4|30147.7|30097.7|30090|30050.5|610
1583258700000|2020-03-03 18:05:00|30096.9|30076.9|30107.4|30087.4|30128|30092.5|30093.5|30058.5|469
1583259000000|2020-03-03 18:10:00|30107.9|30087.9|30141.6|30091.6|30144.5|30105.4|30102.4|30068|532
1583259300000|2020-03-03 18:15:00|30140.3|30090.3|30132.5|30082.5|30150.5|30111.5|30116|30082.5|403
1583259600000|2020-03-03 18:20:00|30116.2|30096.2|30127.5|30077.5|30136.5|30100.5|30107.9|30075|372
1583259900000|2020-03-03 18:25:00|30126.5|30076.5|30107.8|30087.8|30131|30092.8|30099.5|30068.4|375
1583260200000|2020-03-03 18:30:00|30108.1|30088.1|30109.4|30089.4|30129.3|30091.4|30099.8|30066.5|386
1583260500000|2020-03-03 18:35:00|30109.5|30089.5|30116.2|30096.2|30135.3|30097.2|30102.5|30069.5|525
1583260800000|2020-03-03 18:40:00|30132.1|30082.1|30093.7|30073.7|30132.1|30096.3|30089.4|30053.5|572
1583261100000|2020-03-03 18:45:00|30093.6|30073.6|30079.9|30059.9|30109.2|30073.6|30078.6|30042|585
1583261400000|2020-03-03 18:50:00|30080|30060|30068.3|30048.3|30100.1|30063.2|30064.8|30029.4|638
1583261700000|2020-03-03 18:55:00|30068|30048|30062.4|30042.4|30084.5|30049.9|30058.3|30020.5|495
1583262000000|2020-03-03 19:00:00|30063.2|30043.2|30077.4|30027.4|30095.2|30056.4|30058.4|30023.5|702
1583262300000|2020-03-03 19:05:00|30077.2|30027.2|30045.5|30025.5|30079.2|30043|30034.9|30000.3|776
1583262600000|2020-03-03 19:10:00|30045.6|30025.6|30061.3|30041.3|30088.3|30048.7|30044.8|30010.7|807
1583262900000|2020-03-03 19:15:00|30061|30041|30075|30025|30080.5|30042.1|30051.1|30016.7|748
1583263200000|2020-03-03 19:20:00|30074.1|30024.1|30066.9|30016.9|30083.5|30045.5|30053.1|30013|681
1583263500000|2020-03-03 19:25:00|30068|30018|30066.5|30016.5|30078|30028|30062.5|30012.5|786
1583263800000|2020-03-03 19:30:00|30064.7|30014.7|30068.8|30018.8|30084.2|30034.2|30061.5|30011.5|780
1583264100000|2020-03-03 19:35:00|30069|30019|30044.2|29994.2|30075.2|30025.2|30027.8|29993.6|763
1583264400000|2020-03-03 19:40:00|30043.8|29993.8|30071.4|30021.4|30075.5|30027|29998.7|29960.5|881
1583264700000|2020-03-03 19:45:00|30070.3|30020.3|30072|30022|30076.5|30037.5|30042.4|30005.5|645
1583265000000|2020-03-03 19:50:00|30072.9|30022.9|30086.9|30036.9|30090.5|30040.9|30052.2|30016.5|635
1583265300000|2020-03-03 19:55:00|30086.6|30036.6|30088.5|30038.5|30093.9|30057.1|30064.4|30026.7|724
1583265600000|2020-03-03 20:00:00|30089|30039|30080|30030|30093|30056.4|30066.2|30027.3|690
1583265900000|2020-03-03 20:05:00|30080.3|30030.3|30066.9|30016.9|30085.1|30035.1|30064.5|30014.5|721
1583266200000|2020-03-03 20:10:00|30066.7|30016.7|30072|30022|30079.5|30029.5|30058.4|30008.4|644
1583266500000|2020-03-03 20:15:00|30071.5|30021.5|30083.1|30033.1|30086|30036|30065.6|30015.6|523
1583266800000|2020-03-03 20:20:00|30084|30034|30077.9|30027.9|30089.5|30039.5|30077.6|30027.6|574
1583267100000|2020-03-03 20:25:00|30078.1|30028.1|30067.7|30017.7|30080.5|30030.5|30065.6|30015.6|517
1583267400000|2020-03-03 20:30:00|30067.2|30017.2|30078.7|30028.7|30083.8|30033.8|30064.9|30014.9|663
1583267700000|2020-03-03 20:35:00|30078.2|30028.2|30068.7|30018.7|30083.5|30033.5|30067.7|30017.7|516
1583268000000|2020-03-03 20:40:00|30068.9|30018.9|30080.3|30030.3|30094|30044|30068|30018|590
1583268300000|2020-03-03 20:45:00|30080.5|30030.5|30078.9|30028.9|30085|30035|30072.8|30022.8|536
1583268600000|2020-03-03 20:50:00|30079|30029|30084.1|30034.1|30084.1|30034.1|30067.6|30017.6|501
1583268900000|2020-03-03 20:55:00|30085.5|30035.5|30066.6|30016.6|30088.5|30038.5|30061.9|30011.9|603
1583269200000|2020-03-03 21:00:00|30066.1|30016.1|30078.5|30028.5|30080.5|30030.5|30062.4|30012.4|440
1583269500000|2020-03-03 21:05:00|30080|30030|30065.8|30045.8|30082.5|30047.5|30063.4|30022.3|307
1583269800000|2020-03-03 21:10:00|30078.6|30028.6|30068.4|30018.4|30081.5|30046.3|30065.2|30015.4|365
1583270100000|2020-03-03 21:15:00|30068.5|30018.5|30076.5|30026.5|30080.5|30030.5|30068.5|30018.5|319
1583270400000|2020-03-03 21:20:00|30076.8|30026.8|30072.5|30022.5|30079.5|30029.5|30070.8|30020.8|406
1583270700000|2020-03-03 21:25:00|30073.8|30023.8|30081.2|30031.2|30082.5|30044.1|30064.1|30022.1|362
1583271000000|2020-03-03 21:30:00|30080.6|30030.6|30072.3|30052.3|30088.3|30053.9|30067.3|30023.3|330
1583271300000|2020-03-03 21:35:00|30072.4|30052.4|30088.1|30038.1|30093.2|30060.1|30069.4|30033.7|285
1583271600000|2020-03-03 21:40:00|30074.1|30054.1|30094.2|30044.2|30096.5|30061.8|30073.6|30038|248
1583271900000|2020-03-03 21:45:00|30097.2|30047.2|30103.2|30053.2|30110.2|30060.2|30093.1|30043.1|444
1583272200000|2020-03-03 21:50:00|30103.8|30053.8|30108.2|30058.2|30118.9|30066.6|30102.2|30052.2|451
1583272500000|2020-03-03 21:55:00|30108.8|30058.8|30105.9|30041.4|30128.9|30066.1|30095.4|30039.2|363
1583272800000|2020-03-03 22:00:00|30105.1|30042.1|30093.7|30034|30114.6|30043.6|30091.2|30024.6|33
1583273100000|2020-03-03 22:05:00|30112|30042.6|30112.2|30034|30124.8|30042.7|30087.7|30022.8|275
1583273400000|2020-03-03 22:10:00|30113|30033.5|30120|30048|30133.6|30053.1|30097.9|30033.5|379
1583273700000|2020-03-03 22:15:00|30122.3|30047.1|30124.7|30046.2|30128.6|30051.7|30100.4|30039.5|282
1583274000000|2020-03-03 22:20:00|30123.9|30051.1|30116.4|30035|30125.8|30054.5|30102.3|30032.8|305
1583274300000|2020-03-03 22:25:00|30111.9|30038.2|30104.4|30032.6|30117.9|30044.1|30088.2|30026.4|337
1583274600000|2020-03-03 22:30:00|30103.6|30037.4|30110.2|30038.7|30124.1|30045|30088.8|30025.6|461
1583274900000|2020-03-03 22:35:00|30111.5|30040.9|30103.9|30037.7|30116.4|30041.5|30086.7|30034.9|311
1583275200000|2020-03-03 22:40:00|30103|30037.2|30118|30044.7|30121|30046.9|30086.2|30035.5|302
1583275500000|2020-03-03 22:45:00|30111.4|30040.2|30116|30044.1|30124.6|30046.7|30103.7|30035.5|344
1583275800000|2020-03-03 22:50:00|30114.3|30042.8|30118.8|30042.9|30125.6|30052.6|30104.2|30037.8|336
1583276100000|2020-03-03 22:55:00|30112.9|30040.5|30118.3|30047.3|30124.4|30054.3|30104.8|30039.3|302
1583276400000|2020-03-03 23:00:00|30119.1|30045.4|30100.5|30044.1|30119.1|30051.4|30090.3|30014.1|585
1583276700000|2020-03-03 23:05:00|30099.3|30045|30074.7|30019.2|30103|30051.5|30066.2|30013.1|596
1583277000000|2020-03-03 23:10:00|30074.9|30019.5|30085.5|30034.8|30089.4|30038.1|30073.5|30017.9|445
1583277300000|2020-03-03 23:15:00|30093|30026.9|30082.6|30029.7|30093|30039.1|30077.5|30025.5|325
1583277600000|2020-03-03 23:20:00|30082.7|30029.8|30083.9|30033|30089.3|30039.2|30080.9|30026.7|358
1583277900000|2020-03-03 23:25:00|30082.7|30031.7|30077.2|30027.2|30092.6|30038.3|30076.2|30026.1|430
1583278200000|2020-03-03 23:30:00|30077.1|30027.1|30080.8|30025.7|30089.7|30034.7|30076|30023.3|465
1583278500000|2020-03-03 23:35:00|30080.4|30026.2|30076.8|30023|30080.4|30029|30072.1|30019.4|419
1583278800000|2020-03-03 23:40:00|30073.2|30022.3|30086.9|30036.9|30087.8|30037.8|30072.4|30020.8|452
1583279100000|2020-03-03 23:45:00|30086.5|30036.5|30090|30039.2|30093.6|30042.1|30079.4|30028.5|491
1583279400000|2020-03-03 23:50:00|30091.7|30041.7|30090|30036.6|30094|30041.7|30083.4|30032.5|346
1583279700000|2020-03-03 23:55:00|30090.7|30036.7|30094|30035.6|30096.5|30042.5|30084.2|30032|329
1583280000000|2020-03-04 00:00:00|30094.6|30037.4|30088|30035.1|30099.2|30044.6|30080|30027.1|591
1583280300000|2020-03-04 00:05:00|30087.1|30035.5|30103|30052.4|30107.1|30056.5|30082.3|30029.1|563
1583280600000|2020-03-04 00:10:00|30103.7|30052.8|30102.9|30052.9|30107.1|30056.6|30095.5|30044.9|404
1583280900000|2020-03-04 00:15:00|30102.7|30052.7|30102.6|30050.7|30112.2|30059.9|30098.2|30047.4|373
1583281200000|2020-03-04 00:20:00|30104.4|30050.3|30103.2|30053.2|30106.9|30054.6|30098.3|30047.2|333
1583281500000|2020-03-04 00:25:00|30103.5|30053.5|30109.3|30052.7|30109.3|30059.2|30096.3|30046.3|343
1583281800000|2020-03-04 00:30:00|30110|30052.2|30107.4|30054.1|30110|30059.3|30097.5|30044.4|539
1583282100000|2020-03-04 00:35:00|30111.2|30054.2|30106.2|30050.8|30112.2|30060.3|30100.6|30050.6|476
1583282400000|2020-03-04 00:40:00|30106.6|30050.4|30099.9|30048.9|30109.2|30059.2|30097.5|30047.5|480
1583282700000|2020-03-04 00:45:00|30100.8|30049|30097.4|30046.2|30102.4|30051.1|30091.8|30031.3|468
1583283000000|2020-03-04 00:50:00|30096.9|30046.9|30096.8|30046.8|30103|30050.4|30090.3|30040.3|501
1583283300000|2020-03-04 00:55:00|30096.6|30046.6|30099.9|30047|30108.6|30058.6|30094.7|30044.2|410
1583283600000|2020-03-04 01:00:00|30099.6|30047.2|30098.3|30048.3|30106.6|30056.6|30092.4|30042.4|580
1583283900000|2020-03-04 01:05:00|30103.2|30053.2|30103.6|30053.6|30103.6|30053.6|30088.3|30038.3|467
1583284200000|2020-03-04 01:10:00|30103.3|30053.3|30105.6|30055.6|30109.7|30059.7|30099.9|30049.9|472
1583284500000|2020-03-04 01:15:00|30105.7|30055.7|30103.5|30053.5|30111.8|30061.8|30098.9|30048.9|469
1583284800000|2020-03-04 01:20:00|30103.9|30053.9|30116.5|30066.5|30119.5|30069.5|30099.5|30049.5|467
1583285100000|2020-03-04 01:25:00|30116.4|30066.4|30116.5|30066.5|30125.5|30075.5|30108.7|30058.7|470
1583285400000|2020-03-04 01:30:00|30109.8|30059.8|30120.6|30070.6|30133.2|30083.2|30108.9|30058.9|489
1583285700000|2020-03-04 01:35:00|30119.8|30069.8|30114.2|30064.2|30125.9|30075.9|30109.5|30059.5|481
1583286000000|2020-03-04 01:40:00|30114|30064|30107.1|30057.1|30116.8|30066.8|30104|30054|411
1583286300000|2020-03-04 01:45:00|30106.3|30056.3|30111.1|30059.9|30116.8|30066.8|30102.4|30052.4|430
1583286600000|2020-03-04 01:50:00|30109.3|30059.3|30112.3|30062.3|30116.6|30066.1|30103.9|30053.9|374
1583286900000|2020-03-04 01:55:00|30111.8|30061.8|30107.3|30057.3|30117.1|30063.7|30105.1|30055.1|411
1583287200000|2020-03-04 02:00:00|30111.3|30061.3|30121.8|30070.7|30124.9|30074.9|30106.1|30056.1|478
1583287500000|2020-03-04 02:05:00|30122.5|30070.5|30124.2|30074.2|30129.1|30079|30117.9|30067.9|418
1583287800000|2020-03-04 02:10:00|30123.9|30073.9|30111.1|30061.1|30128|30075.5|30110.7|30060.7|425
1583288100000|2020-03-04 02:15:00|30110.9|30060.9|30113|30063|30121.3|30068.2|30109.5|30059.5|465
1583288400000|2020-03-04 02:20:00|30113.1|30063.1|30108.3|30057.8|30118.6|30066.4|30102.8|30052.8|425
1583288700000|2020-03-04 02:25:00|30110.7|30060.7|30102.8|30052.8|30110.8|30060.8|30099.1|30049.1|380
1583289000000|2020-03-04 02:30:00|30102.9|30052.9|30106|30053.3|30110.6|30060.6|30098.7|30048.7|410
1583289300000|2020-03-04 02:35:00|30103|30053|30103.3|30053.3|30111|30059.3|30098|30048|441
1583289600000|2020-03-04 02:40:00|30103|30053|30105.7|30055.7|30107.9|30055.9|30094.6|30044.6|431
1583289900000|2020-03-04 02:45:00|30106.8|30056.8|30098|30048|30111.4|30058.1|30098|30048|422
1583290200000|2020-03-04 02:50:00|30098.2|30048.2|30105.5|30053.5|30109.6|30056.8|30096.2|30046.2|411
1583290500000|2020-03-04 02:55:00|30104.3|30053|30113.4|30063.4|30117.8|30065.5|30097.4|30047.4|416
1583290800000|2020-03-04 03:00:00|30113.9|30063.9|30117.8|30067.8|30120.4|30069.3|30109.1|30059.1|383
1583291100000|2020-03-04 03:05:00|30117.6|30067.6|30126|30075.5|30127.7|30076.3|30111.6|30061.6|431
1583291400000|2020-03-04 03:10:00|30125.6|30075.6|30125.7|30075.7|30128.3|30077.1|30117.1|30067.1|403
1583291700000|2020-03-04 03:15:00|30126.1|30074.5|30125.5|30071.3|30132|30079.9|30117.7|30067.7|375
1583292000000|2020-03-04 03:20:00|30121.8|30071.8|30115.7|30065.7|30124.6|30074.2|30109.2|30059.2|412
1583292300000|2020-03-04 03:25:00|30117.2|30067.2|30113.7|30062.3|30123.3|30070.8|30107.2|30057.2|421
1583292600000|2020-03-04 03:30:00|30113.5|30062.4|30116.8|30064.8|30121.6|30068.4|30108.2|30058.2|388
1583292900000|2020-03-04 03:35:00|30115.8|30065.8|30118.4|30068.4|30122.5|30069|30109.2|30059.2|394
1583293200000|2020-03-04 03:40:00|30118.6|30068.6|30119.8|30069.8|30125.1|30075.1|30111.9|30061.9|372
1583293500000|2020-03-04 03:45:00|30119.9|30069.9|30124.8|30074.8|30129.1|30077.1|30117.2|30067.2|363
1583293800000|2020-03-04 03:50:00|30124.4|30074.4|30127.9|30075|30130.6|30078.9|30119.5|30069.5|366
1583294100000|2020-03-04 03:55:00|30127.8|30074.3|30124.4|30074.4|30134.4|30081.2|30120.3|30070.3|335
1583294400000|2020-03-04 04:00:00|30126.6|30076.6|30125.9|30075.9|30130.5|30080.5|30120.1|30070.1|388
1583294700000|2020-03-04 04:05:00|30128|30078|30130.1|30080.1|30134.6|30084.6|30121.2|30071.2|373
1583295000000|2020-03-04 04:10:00|30129.6|30079.6|30131.2|30081.2|30138|30088|30124.8|30074.8|392
1583295300000|2020-03-04 04:15:00|30127.7|30077.7|30132.5|30082.5|30138|30088|30124.8|30074.8|278
1583295600000|2020-03-04 04:20:00|30132.4|30082.4|30134.8|30084.8|30143.3|30093.3|30129.9|30079.9|395
1583295900000|2020-03-04 04:25:00|30137.4|30087.4|30139.6|30089.6|30142.1|30090.9|30127.3|30077.3|380
1583296200000|2020-03-04 04:30:00|30139.7|30089.7|30137|30087|30143.5|30092.8|30134.8|30084.8|287
1583296500000|2020-03-04 04:35:00|30137.1|30087.1|30131.5|30081.5|30149|30092|30131.3|30081.3|264
1583296800000|2020-03-04 04:40:00|30132.1|30082.1|30128.5|30078.5|30136.5|30085.9|30126|30076|234
1583297100000|2020-03-04 04:45:00|30128.2|30078.2|30128|30078|30135.9|30083.2|30123.2|30073.2|262
1583297400000|2020-03-04 04:50:00|30127.5|30077.5|30125.1|30075.1|30131.2|30079.3|30122.4|30072.4|202
1583297700000|2020-03-04 04:55:00|30125.3|30075.3|30128.5|30077.8|30130.6|30078.6|30119.6|30069.6|373
1583298000000|2020-03-04 05:00:00|30127.7|30077.7|30126.4|30076.4|30133|30080.3|30120.8|30070.8|293
1583298300000|2020-03-04 05:05:00|30126.2|30076.2|30127.8|30077.8|30136.5|30086.5|30120|30070|311
1583298600000|2020-03-04 05:10:00|30128.2|30078.2|30124.2|30074.2|30134|30084|30119.6|30069.6|359
1583298900000|2020-03-04 05:15:00|30123.8|30073.8|30122.3|30072.3|30130.4|30080.4|30116|30066|316
1583299200000|2020-03-04 05:20:00|30121.2|30071.2|30120.4|30070.4|30128.5|30078.5|30117.2|30067.2|364
1583299500000|2020-03-04 05:25:00|30122.3|30072.3|30125.6|30075.6|30128.3|30078.3|30117.6|30067.6|339
1583299800000|2020-03-04 05:30:00|30126.1|30076.1|30125.2|30075.2|30134.3|30084.3|30116.1|30066.1|393
1583300100000|2020-03-04 05:35:00|30126.1|30076.1|30126.8|30076.8|30136.6|30086.6|30120.9|30070.9|392
1583300400000|2020-03-04 05:40:00|30126.5|30076.5|30137.2|30087.2|30140.9|30089.4|30126.4|30076.4|362
1583300700000|2020-03-04 05:45:00|30137.5|30087.5|30134|30084|30145.1|30095.1|30128.3|30078.3|314
1583301000000|2020-03-04 05:50:00|30133.7|30083.7|30130.4|30080.4|30142.6|30092.6|30125.2|30075.2|307
1583301300000|2020-03-04 05:55:00|30131.3|30081.3|30139|30087.2|30141.8|30091.3|30129.1|30079.1|337
1583301600000|2020-03-04 06:00:00|30140.9|30087.4|30134.8|30084.8|30140.9|30089.1|30130.7|30080.7|341
1583301900000|2020-03-04 06:05:00|30134.4|30084.4|30144.6|30094.6|30147.1|30097.1|30130.4|30080.4|353
1583302200000|2020-03-04 06:10:00|30147.1|30097.1|30147|30097|30151|30101|30138.8|30088.8|460
1583302500000|2020-03-04 06:15:00|30146.3|30096.3|30165.6|30115.6|30167.7|30117.7|30140.7|30090.7|530
1583302800000|2020-03-04 06:20:00|30165.2|30115.2|30174.9|30124.9|30177.3|30127.3|30156.3|30106.3|526
1583303100000|2020-03-04 06:25:00|30175.7|30125.7|30165.1|30115.1|30177.2|30127.2|30161.1|30111.1|606
1583303400000|2020-03-04 06:30:00|30164|30114|30163.8|30113.8|30168.4|30118.4|30158|30108|504
1583303700000|2020-03-04 06:35:00|30164.2|30114.2|30154|30104|30164.9|30114.9|30151.2|30101.2|467
1583304000000|2020-03-04 06:40:00|30153|30103|30150.9|30100.9|30156|30106|30147.6|30097.6|421
1583304300000|2020-03-04 06:45:00|30149.9|30099.9|30143.3|30093.3|30153.2|30103.2|30140|30090|432
1583304600000|2020-03-04 06:50:00|30143.4|30093.4|30138.4|30088.4|30145.4|30095.4|30136.1|30086.1|416
1583304900000|2020-03-04 06:55:00|30139.3|30089.3|30149.4|30099.4|30150.1|30100.1|30134.7|30084.7|493
1583305200000|2020-03-04 07:00:00|30148|30098|30107.6|30057.6|30149.5|30099.5|30104.2|30054.2|667
1583305500000|2020-03-04 07:05:00|30107.8|30057.8|30135.7|30085.7|30135.8|30099.9|30101.2|30056.8|741
1583305800000|2020-03-04 07:10:00|30135.6|30085.6|30123.9|30073.9|30136.8|30102.6|30115.5|30071.3|692
1583306100000|2020-03-04 07:15:00|30123.7|30073.7|30133.3|30083.3|30146.9|30096.9|30109.8|30072.3|670
1583306400000|2020-03-04 07:20:00|30133.2|30083.2|30115.9|30065.9|30133.3|30087.6|30100.5|30062.9|645
1583306700000|2020-03-04 07:25:00|30116|30066|30109|30059|30123.7|30082.6|30097.3|30059|569
1583307000000|2020-03-04 07:30:00|30109.2|30059.2|30122.1|30072.1|30122.1|30072.1|30107.5|30057.5|635
1583307300000|2020-03-04 07:35:00|30121.6|30071.6|30131.3|30081.3|30132.6|30082.6|30118.5|30068.5|669
1583307600000|2020-03-04 07:40:00|30131.5|30081.5|30143.7|30093.7|30150.2|30100.2|30119.9|30079.2|588
1583307900000|2020-03-04 07:45:00|30143|30093|30138.8|30088.8|30143.3|30093.3|30124.6|30074.6|705
1583308200000|2020-03-04 07:50:00|30140.1|30090.1|30111.2|30091.2|30140.8|30108.2|30104.8|30071|703
1583308500000|2020-03-04 07:55:00|30111.9|30091.9|30086.2|30066.2|30111.9|30091.9|30082.7|30048.4|749
1583308800000|2020-03-04 08:00:00|30087.2|30067.2|30064.2|30044.2|30089.1|30069.1|30064.2|30044.2|850
1583309100000|2020-03-04 08:05:00|30065.8|30045.8|30066.8|30046.8|30072.2|30052.2|30061.8|30041.8|730
1583309400000|2020-03-04 08:10:00|30067.1|30047.1|30056.9|30036.9|30067.7|30047.7|30040.3|29998.4|804
1583309700000|2020-03-04 08:15:00|30057|30037|30022.5|30002.5|30058.5|30038.5|30008.3|29981.4|773
1583310000000|2020-03-04 08:20:00|30022|30002|30023.7|30003.7|30036.5|30016.5|30018.1|29998.1|741
1583310300000|2020-03-04 08:25:00|30023.6|30003.6|29991.5|29971.5|30024.1|30004.1|29990.8|29970.8|702
1583310600000|2020-03-04 08:30:00|29991.7|29971.7|29984.4|29964.4|30000.3|29980.3|29980.9|29945|738
1583310900000|2020-03-04 08:35:00|29984.2|29964.2|29963|29943|29988.7|29968.7|29954.6|29934.6|753
1583311200000|2020-03-04 08:40:00|29963.9|29943.9|29962.8|29942.8|29965.9|29945.9|29949.1|29929.1|819
1583311500000|2020-03-04 08:45:00|29963.5|29943.5|29989.6|29969.6|29996.5|29974.1|29961.5|29941.5|769
1583311800000|2020-03-04 08:50:00|29990.4|29970.4|30013.1|29993.1|30014|29994|29984.3|29964.3|844
1583312100000|2020-03-04 08:55:00|30012.5|29992.5|30014.4|29994.4|30020.7|30000.7|30006.1|29986.1|738
1583312400000|2020-03-04 09:00:00|30014.2|29994.2|30039.6|30019.6|30057.6|30021.9|30010.4|29990.4|748
1583312700000|2020-03-04 09:05:00|30039.3|30019.3|30082.1|30032.1|30084.4|30050.5|30033.6|30004.9|845
1583313000000|2020-03-04 09:10:00|30082|30032|30051.5|30031.5|30083.5|30054.4|30045.9|30025.9|804
1583313300000|2020-03-04 09:15:00|30051.6|30031.6|30027.3|30007.3|30051.6|30031.6|30027.3|30007.3|721
1583313600000|2020-03-04 09:20:00|30027.1|30007.1|30015.1|29995.1|30041.5|30011.9|30008.2|29973.7|752
1583313900000|2020-03-04 09:25:00|30015|29995|30025.1|30005.1|30040.7|30005.1|30010.9|29989.1|655
1583314200000|2020-03-04 09:30:00|30024.6|30004.6|30027.4|30007.4|30030.6|30010.6|30018.9|29998.9|631
1583314500000|2020-03-04 09:35:00|30027.5|30007.5|30028|30008|30033.1|30013.1|30020.1|30000.1|720
1583314800000|2020-03-04 09:40:00|30027.9|30007.9|30042.3|30022.3|30045.9|30025.9|30027.8|30007.8|740
1583315100000|2020-03-04 09:45:00|30042.5|30022.5|30048.3|30028.3|30051.1|30031.1|30036.8|30016.8|676
1583315400000|2020-03-04 09:50:00|30049.1|30029.1|30053.3|30033.3|30061.4|30041.4|30046.8|30026.8|644
1583315700000|2020-03-04 09:55:00|30053.4|30033.4|30044.6|30024.6|30056.7|30036.7|30043.1|30023.1|612
1583316000000|2020-03-04 10:00:00|30044.7|30024.7|30031.7|30011.7|30049.4|30029.4|30027.6|30007.6|623
1583316300000|2020-03-04 10:05:00|30031.6|30011.6|30017.6|29997.6|30032.8|30012.8|30008.2|29988.2|676
1583316600000|2020-03-04 10:10:00|30017.5|29997.5|30022|30002|30038.6|30005.2|30006.5|29983.4|696
1583316900000|2020-03-04 10:15:00|30021.6|30001.6|30021.4|30001.4|30026.7|30006.7|30011.7|29991.7|675
1583317200000|2020-03-04 10:20:00|30021.3|30001.3|30001.9|29981.9|30025.3|30005.3|30000.7|29980.7|719
1583317500000|2020-03-04 10:25:00|30001.5|29981.5|30015|29995|30015.3|29995.3|29985.3|29965.3|850
1583317800000|2020-03-04 10:30:00|30013.1|29993.1|30042.3|30022.3|30045.1|30024.8|30012.4|29992.4|803
1583318100000|2020-03-04 10:35:00|30042.6|30022.6|30044.1|30024.1|30046|30026|30031.2|30011.2|685
1583318400000|2020-03-04 10:40:00|30045|30025|30045.5|30025.5|30047.2|30027.2|30042.1|30022.1|622
1583318700000|2020-03-04 10:45:00|30045.4|30025.4|30069.8|30049.8|30082.1|30051.3|30044.5|30020.7|752
1583319000000|2020-03-04 10:50:00|30070.3|30050.3|30089.6|30069.6|30098.1|30078.1|30065.9|30045.9|769
1583319300000|2020-03-04 10:55:00|30089.8|30069.8|30099.3|30079.3|30100.8|30080.8|30086|30066|628
1583319600000|2020-03-04 11:00:00|30099.7|30079.7|30094.6|30074.6|30104.2|30084.2|30089.8|30069.8|709
1583319900000|2020-03-04 11:05:00|30093.6|30073.6|30093|30073|30097.1|30077.1|30090.7|30070.7|546
1583320200000|2020-03-04 11:10:00|30093.3|30073.3|30078.3|30058.3|30093.6|30073.6|30075.7|30055.7|586
1583320500000|2020-03-04 11:15:00|30077.8|30057.8|30073.1|30053.1|30080.1|30060.1|30066.8|30046.8|595
1583320800000|2020-03-04 11:20:00|30073.4|30053.4|30058.7|30038.7|30073.8|30053.8|30058.2|30038.2|530
1583321100000|2020-03-04 11:25:00|30058.5|30038.5|30045.2|30025.2|30059.9|30039.9|30043.1|30023.1|559
1583321400000|2020-03-04 11:30:00|30046|30026|30049.9|30029.9|30052.3|30032.3|30040.1|30020.1|696
1583321700000|2020-03-04 11:35:00|30050.3|30030.3|30056.4|30036.4|30057.4|30037.4|30041.4|30021.4|636
1583322000000|2020-03-04 11:40:00|30056.5|30036.5|30063.6|30043.6|30068|30048|30050.8|30030.8|579
1583322300000|2020-03-04 11:45:00|30063.3|30043.3|30068.2|30048.2|30076.3|30056.3|30050.6|30030.6|651
1583322600000|2020-03-04 11:50:00|30068.1|30048.1|30070.5|30050.5|30079.8|30059.8|30064|30044|532
1583322900000|2020-03-04 11:55:00|30070.3|30050.3|30069.6|30049.6|30071.2|30051.2|30061|30041|583
1583323200000|2020-03-04 12:00:00|30069.7|30049.7|30079|30059|30083.6|30063.6|30068.6|30048.6|651
1583323500000|2020-03-04 12:05:00|30079.7|30059.7|30096.9|30076.9|30098|30078|30079.3|30059.3|631
1583323800000|2020-03-04 12:10:00|30096.8|30076.8|30096.8|30076.8|30102.6|30082.6|30089.1|30069.1|541
1583324100000|2020-03-04 12:15:00|30097.9|30077.9|30086|30066|30098.3|30078.3|30084.4|30064.4|671
1583324400000|2020-03-04 12:20:00|30086.2|30066.2|30088.8|30068.8|30089.7|30069.7|30081.3|30061.3|732
1583324700000|2020-03-04 12:25:00|30088.9|30068.9|30096.8|30076.8|30099.6|30079.6|30087.3|30067.3|796
1583325000000|2020-03-04 12:30:00|30096.9|30076.9|30103.5|30083.5|30111.9|30091.9|30092.7|30072.7|855
1583325300000|2020-03-04 12:35:00|30103.2|30083.2|30109.5|30089.5|30119|30099|30098.5|30078.5|774
1583325600000|2020-03-04 12:40:00|30108.2|30088.2|30102|30082|30114|30094|30095.1|30075.1|707
1583325900000|2020-03-04 12:45:00|30101.9|30081.9|30099.3|30079.3|30102.7|30082.7|30097.7|30077.7|666
1583326200000|2020-03-04 12:50:00|30099.6|30079.6|30097.2|30077.2|30101.7|30081.7|30096.4|30076.4|513
1583326500000|2020-03-04 12:55:00|30096.9|30076.9|30150.6|30100.6|30150.6|30123.6|30096.9|30076.9|966
1583326800000|2020-03-04 13:00:00|30134.9|30114.9|30120.6|30100.6|30137.3|30117.3|30118|30098|759
1583327100000|2020-03-04 13:05:00|30120.3|30100.3|30136.6|30116.6|30139.2|30119.2|30118.9|30098.9|730
1583327400000|2020-03-04 13:10:00|30137|30117|30133.8|30083.8|30140.1|30118|30120.6|30083.8|780
1583327700000|2020-03-04 13:15:00|30134|30084|30114.9|30094.9|30137.5|30110|30114.2|30076.9|814
1583328000000|2020-03-04 13:20:00|30115.5|30095.5|30105.8|30085.8|30128.2|30097.2|30104.2|30078.2|851
1583328300000|2020-03-04 13:25:00|30106.7|30086.7|30108.4|30088.4|30122.1|30095.1|30101.7|30070.7|724
1583328600000|2020-03-04 13:30:00|30106.6|30086.6|30135.3|30115.3|30141.6|30121.6|30105|30072.5|661
1583328900000|2020-03-04 13:35:00|30134.1|30114.1|30139.4|30119.4|30159.3|30126.2|30129.1|30089.5|760
1583329200000|2020-03-04 13:40:00|30138.1|30118.1|30140.8|30120.8|30173.2|30136.2|30137|30105.2|697
1583329500000|2020-03-04 13:45:00|30140.9|30120.9|30139.1|30119.1|30146.6|30121.9|30120.8|30070.8|667
1583329800000|2020-03-04 13:50:00|30138.9|30118.9|30129.8|30109.8|30139.2|30119.2|30118.5|30098.5|619
1583330100000|2020-03-04 13:55:00|30129.5|30109.5|30136|30116|30139.1|30119.1|30127.7|30107.7|538
1583330400000|2020-03-04 14:00:00|30135.7|30115.7|30193.6|30173.6|30194.6|30174.6|30133|30113|762
1583330700000|2020-03-04 14:05:00|30193.4|30173.4|30218.5|30198.5|30222.2|30202.2|30189|30169|669
1583331000000|2020-03-04 14:10:00|30218.7|30198.7|30213.8|30193.8|30232.3|30212.3|30209.4|30189.4|601
1583331300000|2020-03-04 14:15:00|30213.5|30193.5|30206|30186|30214.7|30194.7|30197.1|30177.1|610
1583331600000|2020-03-04 14:20:00|30206.8|30186.8|30204.8|30184.8|30215.4|30195.4|30198.7|30178.7|628
1583331900000|2020-03-04 14:25:00|30206.4|30186.4|30227.8|30207.8|30236.8|30216.8|30200.7|30180.7|696
1583332200000|2020-03-04 14:30:00|30228|30208|30273.7|30253.7|30290.2|30257|30221|30201|741
1583332500000|2020-03-04 14:35:00|30273.9|30253.9|30215.5|30195.5|30277.1|30257.1|30212.9|30188.2|778
1583332800000|2020-03-04 14:40:00|30215.7|30195.7|30236.6|30216.6|30238.6|30218.6|30212.9|30177.7|665
1583333100000|2020-03-04 14:45:00|30236|30216|30218.9|30198.9|30244.2|30224.2|30218.7|30198.7|667
1583333400000|2020-03-04 14:50:00|30216.4|30196.4|30194.7|30174.7|30225.2|30205.2|30183.7|30163.7|678
1583333700000|2020-03-04 14:55:00|30194.6|30174.6|30225.2|30175.2|30234.4|30209|30190.4|30169.9|723
1583334000000|2020-03-04 15:00:00|30229.2|30179.2|30226.7|30206.7|30260.7|30221|30201.7|30151.7|791
1583334300000|2020-03-04 15:05:00|30227.9|30207.9|30197.9|30177.9|30237.2|30211.5|30193.2|30155|741
1583334600000|2020-03-04 15:10:00|30198.9|30178.9|30201.9|30181.9|30209.5|30189.5|30185.3|30165.3|696
1583334900000|2020-03-04 15:15:00|30201.7|30181.7|30177.1|30157.1|30201.7|30181.7|30167.2|30147.2|686
1583335200000|2020-03-04 15:20:00|30175.6|30155.6|30185.1|30165.1|30191.9|30171.9|30175.2|30155.2|708
1583335500000|2020-03-04 15:25:00|30185.3|30165.3|30202|30182|30203.1|30183.1|30180.1|30160.1|634
1583335800000|2020-03-04 15:30:00|30202.3|30182.3|30173.2|30153.2|30204.4|30184.4|30166.2|30146.2|693
1583336100000|2020-03-04 15:35:00|30174.6|30154.6|30185.3|30165.3|30189.2|30169.2|30169.4|30149.4|646
1583336400000|2020-03-04 15:40:00|30184.8|30164.8|30153.7|30133.7|30194.4|30174.4|30128.5|30085.4|645
1583336700000|2020-03-04 15:45:00|30154.5|30134.5|30141|30121|30159.7|30139.7|30137.5|30117.5|648
1583337000000|2020-03-04 15:50:00|30141.1|30121.1|30134.7|30114.7|30141.9|30121.9|30126.5|30106.5|641
1583337300000|2020-03-04 15:55:00|30135.2|30115.2|30130.1|30110.1|30148.8|30128.8|30110.2|30090.2|769
1583337600000|2020-03-04 16:00:00|30129.5|30109.5|30112.8|30092.8|30135.8|30115.8|30105.5|30072.8|710
1583337900000|2020-03-04 16:05:00|30112|30092|30127.7|30077.7|30140|30112.4|30107.2|30069.4|627
1583338200000|2020-03-04 16:10:00|30127.6|30077.6|30143.8|30093.8|30156|30107.3|30106.7|30069|667
1583338500000|2020-03-04 16:15:00|30143.2|30093.2|30150.7|30100.7|30163.5|30127|30137.7|30089.9|720
1583338800000|2020-03-04 16:20:00|30152.8|30102.8|30151.8|30101.8|30174.6|30129.5|30141.9|30101.2|685
1583339100000|2020-03-04 16:25:00|30153.7|30103.7|30172.8|30122.8|30177.9|30127.9|30151.6|30101.6|682
1583339400000|2020-03-04 16:30:00|30173|30123|30187.2|30137.2|30190.2|30147.4|30163|30121.4|638
1583339700000|2020-03-04 16:35:00|30187.5|30137.5|30151.1|30131.1|30199.8|30164.8|30142.4|30111.4|675
1583340000000|2020-03-04 16:40:00|30150.9|30130.9|30157.9|30107.9|30166.8|30135.3|30137.6|30101.6|728
1583340300000|2020-03-04 16:45:00|30158|30108|30195.9|30145.9|30206.8|30156.8|30147.6|30105.9|844
1583340600000|2020-03-04 16:50:00|30196.8|30146.8|30190|30170|30223.4|30183.6|30182.3|30142.1|759
1583340900000|2020-03-04 16:55:00|30191.7|30171.7|30220.1|30170.1|30224.7|30181|30183|30157.4|772
1583341200000|2020-03-04 17:00:00|30220.6|30170.6|30192.8|30172.8|30222.4|30183.2|30192.8|30160|557
1583341500000|2020-03-04 17:05:00|30191.5|30171.5|30217.3|30167.3|30221|30185.9|30191.4|30155.5|611
1583341800000|2020-03-04 17:10:00|30216.9|30166.9|30237.1|30187.1|30253|30218.6|30200.8|30166.9|570
1583342100000|2020-03-04 17:15:00|30236.9|30186.9|30241.9|30191.9|30251.2|30212.2|30228.2|30185.4|613
1583342400000|2020-03-04 17:20:00|30242.4|30192.4|30245.1|30195.1|30250.3|30207.6|30224.9|30185.9|648
1583342700000|2020-03-04 17:25:00|30245.2|30195.2|30241|30191|30245.2|30195.2|30233.6|30183.6|603
1583343000000|2020-03-04 17:30:00|30240.5|30190.5|30252|30202|30253.7|30214.2|30226.9|30190|594
1583343300000|2020-03-04 17:35:00|30252.2|30202.2|30248.8|30198.8|30253.2|30216.1|30225.6|30191.2|592
1583343600000|2020-03-04 17:40:00|30249.7|30199.7|30247|30197|30261.8|30228|30230.6|30195|589
1583343900000|2020-03-04 17:45:00|30246.9|30196.9|30256.4|30206.4|30257.5|30220.2|30229.8|30193.1|544
1583344200000|2020-03-04 17:50:00|30255.6|30205.6|30266.8|30216.8|30270.7|30235.2|30250.9|30205|766
1583344500000|2020-03-04 17:55:00|30266.6|30216.6|30256.3|30206.3|30266.8|30231.6|30241.2|30206.3|546
1583344800000|2020-03-04 18:00:00|30257.5|30207.5|30228.6|30208.6|30257.6|30222.2|30223.7|30180|671
1583345100000|2020-03-04 18:05:00|30228.7|30208.7|30210.4|30190.4|30235.6|30210.8|30208.5|30172.8|636
1583345400000|2020-03-04 18:10:00|30210.1|30190.1|30214.1|30194.1|30228|30196.2|30208.1|30178|495
1583345700000|2020-03-04 18:15:00|30214|30194|30207.6|30187.6|30214.2|30194.2|30204.3|30184.3|506
1583346000000|2020-03-04 18:20:00|30207.3|30187.3|30191.9|30171.9|30208.4|30188.4|30190.5|30170.5|474
1583346300000|2020-03-04 18:25:00|30192|30172|30186.7|30166.7|30200.5|30175|30183.6|30150.5|462
1583346600000|2020-03-04 18:30:00|30186.2|30166.2|30182.4|30162.4|30198.6|30167.1|30172.1|30144.7|503
1583346900000|2020-03-04 18:35:00|30182.5|30162.5|30194.8|30174.8|30196.6|30176.6|30182.2|30162.2|473
1583347200000|2020-03-04 18:40:00|30194.6|30174.6|30187.8|30167.8|30202.7|30174.6|30178.1|30145.9|551
1583347500000|2020-03-04 18:45:00|30187.5|30167.5|30174.1|30154.1|30199.1|30170|30172.5|30149.1|502
1583347800000|2020-03-04 18:50:00|30174.8|30154.8|30183|30163|30195.5|30164|30172.7|30144.5|496
1583348100000|2020-03-04 18:55:00|30182.5|30162.5|30194.5|30144.5|30201.2|30166.4|30176.2|30139.8|441
1583348400000|2020-03-04 19:00:00|30194.7|30144.7|30172|30152|30195|30160.2|30169.1|30143.4|524
1583348700000|2020-03-04 19:05:00|30171.8|30151.8|30180.3|30160.3|30213.3|30175.3|30167.8|30142.9|595
1583349000000|2020-03-04 19:10:00|30180.1|30160.1|30180.9|30160.9|30203.5|30167.4|30178.1|30142|507
1583349300000|2020-03-04 19:15:00|30181.1|30161.1|30177.6|30157.6|30199.6|30164.1|30177.1|30149.5|435
1583349600000|2020-03-04 19:20:00|30178.5|30158.5|30189.7|30169.7|30189.8|30169.8|30175|30155|541
1583349900000|2020-03-04 19:25:00|30189.8|30169.8|30194.4|30174.4|30205.6|30176.1|30186.4|30153.7|613
1583350200000|2020-03-04 19:30:00|30194.9|30174.9|30182.4|30162.4|30204.8|30175.2|30181.9|30146.2|605
1583350500000|2020-03-04 19:35:00|30182.7|30162.7|30180|30160|30203.7|30167.5|30176.9|30145|686
1583350800000|2020-03-04 19:40:00|30180.1|30160.1|30177.8|30157.8|30199.8|30165.8|30172.2|30138.7|525
1583351100000|2020-03-04 19:45:00|30193.3|30143.3|30159.3|30139.3|30193.4|30157.6|30155.4|30122.9|608
1583351400000|2020-03-04 19:50:00|30158.6|30138.6|30154.9|30134.9|30166.5|30146.5|30151.8|30131.8|664
1583351700000|2020-03-04 19:55:00|30155.3|30135.3|30162|30142|30174.3|30144.1|30152.1|30118.4|670
1583352000000|2020-03-04 20:00:00|30160.1|30140.1|30158.3|30138.3|30181.2|30145.4|30157.6|30129.7|576
1583352300000|2020-03-04 20:05:00|30158.4|30138.4|30161.3|30141.3|30162.9|30142.9|30154.6|30134.6|452
1583352600000|2020-03-04 20:10:00|30161.2|30141.2|30159.3|30139.3|30164|30144|30156.9|30136.9|451
1583352900000|2020-03-04 20:15:00|30159.4|30139.4|30170.9|30120.9|30171.5|30139.9|30150.7|30119.9|408
1583353200000|2020-03-04 20:20:00|30170.6|30120.6|30157.3|30137.3|30175.2|30144|30154.1|30119.5|483
1583353500000|2020-03-04 20:25:00|30159|30139|30171.7|30151.7|30184.1|30151.9|30157.7|30124.1|453
1583353800000|2020-03-04 20:30:00|30171.8|30151.8|30174.9|30154.9|30192|30156.7|30168.3|30134.7|518
1583354100000|2020-03-04 20:35:00|30175.1|30155.1|30177.4|30157.4|30194.1|30160.8|30173.2|30138.3|494
1583354400000|2020-03-04 20:40:00|30177.6|30157.6|30171.1|30151.1|30193|30159.8|30166.1|30130.8|564
1583354700000|2020-03-04 20:45:00|30170.9|30150.9|30183.3|30133.3|30186.1|30153.9|30165.7|30132.1|486
1583355000000|2020-03-04 20:50:00|30185.3|30135.3|30170.6|30150.6|30189.5|30154.7|30168.9|30134.2|518
1583355300000|2020-03-04 20:55:00|30170.7|30150.7|30167.3|30147.3|30186.7|30151.8|30162.1|30126.8|587
1583355600000|2020-03-04 21:00:00|30169.3|30149.3|30179.1|30129.1|30183.4|30150.1|30160.6|30125.7|412
1583355900000|2020-03-04 21:05:00|30179.3|30129.3|30180.8|30130.8|30192.2|30156.4|30163.6|30129.2|351
1583356200000|2020-03-04 21:10:00|30181|30131|30169.3|30149.3|30186.6|30153|30165.3|30130.4|351
1583356500000|2020-03-04 21:15:00|30169.2|30149.2|30185.3|30135.3|30188.1|30152.2|30167.9|30133.3|247
1583356800000|2020-03-04 21:20:00|30185.8|30135.8|30187.8|30137.8|30192.9|30157.3|30170.6|30135.8|280
1583357100000|2020-03-04 21:25:00|30174.6|30154.6|30191.3|30141.3|30195.7|30160.7|30172.4|30136.3|291
1583357400000|2020-03-04 21:30:00|30193.1|30143.1|30190.8|30140.8|30197.5|30158.8|30175.6|30139|323
1583357700000|2020-03-04 21:35:00|30191|30141|30190.8|30140.8|30196.7|30156.4|30173.6|30138.3|249
1583358000000|2020-03-04 21:40:00|30190.9|30140.9|30190.1|30140.1|30193.1|30143.1|30185.5|30135.5|313
1583358300000|2020-03-04 21:45:00|30191.1|30141.1|30161.8|30141.8|30192.8|30146.5|30156.1|30119.7|428
1583358600000|2020-03-04 21:50:00|30161.5|30141.5|30182.6|30131.4|30226.9|30157.4|30158.6|30119.7|410
1583358900000|2020-03-04 21:55:00|30182.3|30132.2|30176.4|30126.4|30195.5|30137.8|30172.9|30115.6|347
1583359200000|2020-03-04 22:00:00|30176.6|30126.6|30179.4|30127.7|30182.6|30131.5|30176.6|30126.6|38
1583359500000|2020-03-04 22:05:00|30200.3|30111.9|30185.3|30133.5|30200.3|30136.7|30174.9|30111.9|274
1583359800000|2020-03-04 22:10:00|30175.4|30125.4|30194.4|30142.7|30217.5|30148.5|30174.7|30081.8|289
1583360100000|2020-03-04 22:15:00|30194.6|30143.1|30196.2|30138.2|30207.6|30148.7|30183.5|30131.2|283
1583360400000|2020-03-04 22:20:00|30200|30135.7|30195.6|30145.6|30205.9|30148.9|30188.4|30134.6|385
1583360700000|2020-03-04 22:25:00|30195.9|30145.9|30192.3|30142.3|30199.8|30148.3|30185.2|30132|352
1583361000000|2020-03-04 22:30:00|30192.5|30142.5|30199.4|30148|30203.5|30150.4|30186.3|30134|442
1583361300000|2020-03-04 22:35:00|30195.7|30145.6|30201|30137.7|30203|30148.9|30189|30134.2|281
1583361600000|2020-03-04 22:40:00|30192|30142|30201|30151|30213|30153.2|30191.4|30140.4|306
1583361900000|2020-03-04 22:45:00|30202.5|30152.5|30197.3|30143.8|30205.1|30155.1|30191|30136.5|365
1583362200000|2020-03-04 22:50:00|30195.1|30143.9|30194.6|30144.6|30205.4|30152.4|30187.5|30136.9|401
1583362500000|2020-03-04 22:55:00|30195.9|30145.9|30195.3|30144.3|30203.2|30152.2|30186.9|30136.9|431
1583362800000|2020-03-04 23:00:00|30195|30145|30190|30140|30198.1|30148.1|30185.7|30135.7|384
1583363100000|2020-03-04 23:05:00|30190.5|30140.5|30186.3|30136.3|30193.9|30154.1|30172.2|30128.9|291
1583363400000|2020-03-04 23:10:00|30186.2|30136.2|30184.4|30134.4|30193.9|30141.4|30177.5|30127.5|271
1583363700000|2020-03-04 23:15:00|30182.1|30132.1|30184.8|30134.8|30189.3|30139.3|30176.3|30126.3|312
1583364000000|2020-03-04 23:20:00|30185.3|30135.3|30180.4|30130.4|30188.3|30138.3|30172.1|30122.1|406
1583364300000|2020-03-04 23:25:00|30180.2|30130.2|30185.8|30135.8|30191.1|30141.1|30176.7|30126.7|338
1583364600000|2020-03-04 23:30:00|30185.7|30135.7|30194.4|30144.4|30198|30158.3|30178.1|30135.4|390
1583364900000|2020-03-04 23:35:00|30193.4|30143.4|30187.9|30137.9|30198.6|30144.3|30180.8|30130.8|360
1583365200000|2020-03-04 23:40:00|30188|30138|30186.9|30136.9|30195.2|30145.2|30179|30126.8|367
1583365500000|2020-03-04 23:45:00|30186.6|30136.6|30183.5|30133.5|30189.5|30137.5|30175.5|30125.5|363
1583365800000|2020-03-04 23:50:00|30183.8|30133.8|30182.6|30132.6|30189.1|30148.1|30164.2|30125|334
1583366100000|2020-03-04 23:55:00|30182.4|30132.4|30181.2|30131.2|30186.1|30149.8|30164.9|30125.8|250
1583366400000|2020-03-05 00:00:00|30180.5|30130.5|30183.4|30133.4|30184.2|30148.8|30165|30126|444
1583366700000|2020-03-05 00:05:00|30183.2|30133.2|30192.5|30142.5|30195.2|30160.5|30171.8|30132.2|370
1583367000000|2020-03-05 00:10:00|30192.7|30142.7|30193.8|30143.8|30196.2|30159.6|30176.7|30140.4|319
1583367300000|2020-03-05 00:15:00|30194|30144|30187.5|30137.5|30195.1|30157.7|30172.9|30133.9|362
1583367600000|2020-03-05 00:20:00|30187.2|30137.2|30183.5|30133.5|30189.1|30153.7|30167.4|30130.7|365
1583367900000|2020-03-05 00:25:00|30183.6|30133.6|30183.8|30133.8|30185|30150|30168.8|30131.4|263
1583368200000|2020-03-05 00:30:00|30184.4|30134.4|30182.3|30132.3|30186.3|30150.5|30166.8|30126.6|329
1583368500000|2020-03-05 00:35:00|30181|30131|30172|30122|30183.9|30148.9|30167.6|30117.6|425
1583368800000|2020-03-05 00:40:00|30172.2|30122.2|30174.3|30124.3|30177.5|30142.5|30156.5|30118.6|402
1583369100000|2020-03-05 00:45:00|30174.7|30124.7|30169.4|30119.4|30175.7|30141.1|30157.2|30116.5|285
1583369400000|2020-03-05 00:50:00|30169.6|30119.6|30183.1|30133.1|30186.1|30139|30159|30114.2|481
1583369700000|2020-03-05 00:55:00|30182.8|30132.8|30185|30135|30188.4|30151.6|30168|30126.3|391
1583370000000|2020-03-05 01:00:00|30182.4|30132.4|30189.9|30139.9|30191|30155.4|30169|30132|376
1583370300000|2020-03-05 01:05:00|30190|30140|30185.3|30135.3|30193.2|30157.1|30172.8|30134.3|391
1583370600000|2020-03-05 01:10:00|30185.2|30135.2|30190.9|30140.9|30192|30157.7|30173.1|30135.2|291
1583370900000|2020-03-05 01:15:00|30190.7|30140.7|30187.8|30137.8|30193.6|30157.8|30172.4|30131.7|369
1583371200000|2020-03-05 01:20:00|30185.4|30135.4|30188.1|30138.1|30191.9|30155.8|30172.1|30135.4|276
1583371500000|2020-03-05 01:25:00|30188.3|30138.3|30187.9|30137.9|30193.2|30154.8|30171.6|30136|336
1583371800000|2020-03-05 01:30:00|30188.9|30138.9|30172.3|30152.3|30191|30154.6|30171.7|30131.8|227
1583372100000|2020-03-05 01:35:00|30186.9|30136.9|30185.7|30135.7|30188|30153.2|30170.8|30134.9|191
1583372400000|2020-03-05 01:40:00|30185.9|30135.9|30168.8|30148.8|30187|30152.5|30168|30133.2|220
1583372700000|2020-03-05 01:45:00|30168.9|30148.9|30180.8|30130.8|30191.6|30150.1|30165.2|30130.2|297
1583373000000|2020-03-05 01:50:00|30181.7|30131.7|30181.6|30131.6|30192.5|30147.2|30165.1|30129.8|244
1583373300000|2020-03-05 01:55:00|30181.8|30131.8|30184.8|30134.8|30189.1|30147.7|30164.9|30130.1|260
1583373600000|2020-03-05 02:00:00|30185.9|30135.9|30180.4|30130.4|30187.1|30148.1|30164.8|30125.5|268
1583373900000|2020-03-05 02:05:00|30180.6|30130.6|30174.1|30124.1|30180.6|30145.8|30160.9|30120.1|297
1583374200000|2020-03-05 02:10:00|30174.4|30124.4|30162|30142|30177.8|30143.2|30159.7|30120.8|236
1583374500000|2020-03-05 02:15:00|30161.7|30141.7|30160.8|30140.8|30177.5|30141.7|30157.4|30117.8|378
1583374800000|2020-03-05 02:20:00|30160.7|30140.7|30158|30138|30178.1|30143.4|30157.8|30121.7|282
1583375100000|2020-03-05 02:25:00|30173|30123|30158.1|30138.1|30173.1|30138.9|30157.2|30119|189
1583375400000|2020-03-05 02:30:00|30158|30138|30177|30127|30178.4|30140.8|30156.5|30119.8|249
1583375700000|2020-03-05 02:35:00|30176.5|30126.5|30169.9|30119.9|30178|30137.8|30153.9|30118|345
1583376000000|2020-03-05 02:40:00|30157|30137|30170.5|30120.5|30177.2|30138|30152.9|30117.7|304
1583376300000|2020-03-05 02:45:00|30170.1|30120.1|30170.1|30120.1|30174.5|30135.9|30153|30117.9|250
1583376600000|2020-03-05 02:50:00|30170.3|30120.3|30156.3|30136.3|30172.3|30137.1|30154.8|30119.4|215
1583376900000|2020-03-05 02:55:00|30156|30136|30155.4|30135.4|30171.5|30136.7|30152.5|30117.9|260
1583377200000|2020-03-05 03:00:00|30155.5|30135.5|30174.5|30124.5|30177.1|30136.4|30152.1|30115|300
1583377500000|2020-03-05 03:05:00|30174|30124|30155.9|30135.9|30178.1|30138.6|30154.7|30120.3|265
1583377800000|2020-03-05 03:10:00|30157.2|30137.2|30172.9|30122.9|30176.2|30138.7|30156.1|30120.7|206
1583378100000|2020-03-05 03:15:00|30173|30123|30160|30140|30177.5|30140.6|30157.9|30120.8|181
1583378400000|2020-03-05 03:20:00|30159.9|30139.9|30176.2|30126.2|30176.3|30141.8|30159.9|30119.2|238
1583378700000|2020-03-05 03:25:00|30176.1|30126.1|30163|30143|30183.7|30144.2|30161|30126.1|260
1583379000000|2020-03-05 03:30:00|30163.2|30143.2|30166.7|30146.7|30189.8|30149.4|30162.9|30129.9|266
1583379300000|2020-03-05 03:35:00|30166.5|30146.5|30164.8|30144.8|30183.8|30148.5|30163.3|30126.5|214
1583379600000|2020-03-05 03:40:00|30164.6|30144.6|30166|30146|30180.2|30147.3|30161|30128.2|265
1583379900000|2020-03-05 03:45:00|30166.1|30146.1|30183.6|30133.6|30189.1|30149|30164.4|30129.2|412
1583380200000|2020-03-05 03:50:00|30184.1|30134.1|30167.4|30147.4|30189.3|30148.6|30163.6|30129.2|300
1583380500000|2020-03-05 03:55:00|30167.3|30147.3|30185.2|30135.2|30190.6|30147.6|30165.4|30130.7|202
1583380800000|2020-03-05 04:00:00|30185.5|30135.5|30169|30149|30188.5|30150.2|30166|30131.1|263
1583381100000|2020-03-05 04:05:00|30168.5|30148.5|30169.4|30149.4|30187.8|30151.7|30166.9|30131.4|277
1583381400000|2020-03-05 04:10:00|30167.7|30147.7|30168|30148|30187.7|30152.9|30167.7|30131.1|243
1583381700000|2020-03-05 04:15:00|30168.8|30148.8|30168.2|30148.2|30185.5|30150.9|30166|30127.1|254
1583382000000|2020-03-05 04:20:00|30168.1|30148.1|30181.1|30131.1|30183.8|30149.6|30164.5|30126.9|323
1583382300000|2020-03-05 04:25:00|30178.9|30128.9|30167.4|30147.4|30183.2|30149.1|30165.8|30128.5|228
1583382600000|2020-03-05 04:30:00|30167.6|30147.6|30166.8|30146.8|30184.8|30149.7|30166.6|30130|226
1583382900000|2020-03-05 04:35:00|30167.2|30147.2|30177.6|30127.6|30182.3|30148|30164.6|30126.6|210
1583383200000|2020-03-05 04:40:00|30179|30129|30165.9|30145.9|30184.1|30147.8|30164.2|30125.6|263
1583383500000|2020-03-05 04:45:00|30166|30146|30178.4|30128.4|30183.1|30148.3|30165.4|30125.4|266
1583383800000|2020-03-05 04:50:00|30178.5|30128.5|30181.2|30131.2|30183.1|30149.7|30166.1|30126.9|250
1583384100000|2020-03-05 04:55:00|30180.7|30130.7|30181.9|30131.9|30184.4|30149.9|30165.1|30127.7|223
1583384400000|2020-03-05 05:00:00|30182.1|30132.1|30161.5|30141.5|30182.1|30146.1|30160.7|30123.8|225
1583384700000|2020-03-05 05:05:00|30161.3|30141.3|30161.7|30141.7|30177|30142.2|30160.9|30121.6|179
1583385000000|2020-03-05 05:10:00|30161.8|30141.8|30162.5|30142.5|30177.3|30144|30160.7|30125.8|212
1583385300000|2020-03-05 05:15:00|30162.4|30142.4|30164.6|30144.6|30180.5|30145.9|30161.3|30126.7|219
1583385600000|2020-03-05 05:20:00|30164.4|30144.4|30183.2|30133.2|30186.5|30150.7|30163.2|30129.6|172
1583385900000|2020-03-05 05:25:00|30183.5|30133.5|30188.9|30138.9|30190|30153.8|30169.1|30132.1|247
1583386200000|2020-03-05 05:30:00|30189.2|30139.2|30187.6|30137.6|30193.5|30155.9|30171.1|30136.2|296
1583386500000|2020-03-05 05:35:00|30187.8|30137.8|30174.4|30154.4|30190.3|30155.2|30172.8|30134.8|289
1583386800000|2020-03-05 05:40:00|30174.5|30154.5|30175.5|30155.5|30190.7|30155.6|30173.4|30133.4|280
1583387100000|2020-03-05 05:45:00|30175.3|30155.3|30192.3|30142.3|30193.6|30155.9|30171|30134.1|304
1583387400000|2020-03-05 05:50:00|30192.5|30142.5|30192.8|30142.8|30197.5|30157.7|30173.3|30136.7|294
1583387700000|2020-03-05 05:55:00|30187.7|30137.7|30176.4|30156.4|30198.6|30157.8|30175.7|30134.7|302
1583388000000|2020-03-05 06:00:00|30176.7|30156.7|30172.8|30152.8|30193|30156.9|30172.1|30137.9|379
1583388300000|2020-03-05 06:05:00|30173.1|30153.1|30185.5|30135.5|30192.2|30157.5|30170.4|30134.9|347
1583388600000|2020-03-05 06:10:00|30185.4|30135.4|30169.6|30149.6|30186.8|30152|30163|30130.7|369
1583388900000|2020-03-05 06:15:00|30169.4|30149.4|30183.2|30133.2|30186.5|30150.9|30166.1|30131.4|329
1583389200000|2020-03-05 06:20:00|30183.4|30133.4|30181|30131|30187.2|30151.9|30163.2|30128.7|361
1583389500000|2020-03-05 06:25:00|30180.9|30130.9|30181.3|30131.3|30183.8|30148.1|30163.3|30129.3|358
1583389800000|2020-03-05 06:30:00|30181.2|30131.2|30184.4|30134.4|30185.8|30150.3|30167.1|30131.2|360
1583390100000|2020-03-05 06:35:00|30184.2|30134.2|30184.1|30134.1|30186.7|30151|30167.1|30132|279
1583390400000|2020-03-05 06:40:00|30184.7|30134.7|30170.7|30150.7|30185.8|30150.7|30165|30130.5|299
1583390700000|2020-03-05 06:45:00|30187|30137|30193.6|30143.6|30196.2|30159.3|30172.4|30135.7|426
1583391000000|2020-03-05 06:50:00|30193.5|30143.5|30197.6|30147.6|30201.6|30164.4|30175.2|30140.6|386
1583391300000|2020-03-05 06:55:00|30197.3|30147.3|30196.9|30146.9|30198.7|30162.9|30177|30142.5|363
1583391600000|2020-03-05 07:00:00|30196.5|30146.5|30199.6|30149.6|30211.8|30170.3|30176.7|30141.9|543
1583391900000|2020-03-05 07:05:00|30200|30150|30201.3|30151.3|30207.5|30172.5|30188|30146.6|576
1583392200000|2020-03-05 07:10:00|30200.3|30150.3|30199.7|30149.7|30204.9|30168.7|30184.9|30140.8|617
1583392500000|2020-03-05 07:15:00|30199.5|30149.5|30200.5|30150.5|30201.5|30151.5|30191|30141|510
1583392800000|2020-03-05 07:20:00|30199.6|30149.6|30199.5|30149.5|30204.3|30154.3|30195.6|30145.6|555
1583393100000|2020-03-05 07:25:00|30199.6|30149.6|30193.5|30143.5|30208.6|30166.8|30186.7|30140.6|500
1583393400000|2020-03-05 07:30:00|30193.8|30143.8|30196.5|30146.5|30200.7|30159.3|30179.3|30141.5|434
1583393700000|2020-03-05 07:35:00|30197.1|30147.1|30164.2|30109.6|30198.9|30163|30156.4|30103.8|414
1583394000000|2020-03-05 07:40:00|30162|30112|30171.4|30121.4|30192.4|30158.8|30147.5|30097.5|658
1583394300000|2020-03-05 07:45:00|30171.6|30121.6|30187.2|30167.2|30187.7|30167.7|30170.7|30120.7|658
1583394600000|2020-03-05 07:50:00|30186.8|30166.8|30219.3|30199.3|30220.6|30200.6|30185.9|30165.9|693
1583394900000|2020-03-05 07:55:00|30219.2|30199.2|30206.7|30186.7|30226.3|30202.7|30193.6|30152.2|789
1583395200000|2020-03-05 08:00:00|30206.8|30186.8|30194.4|30174.4|30213.1|30193.1|30191|30171|770
1583395500000|2020-03-05 08:05:00|30194.5|30174.5|30197|30177|30200|30180|30186.9|30166.9|716
1583395800000|2020-03-05 08:10:00|30197.1|30177.1|30200|30180|30211.2|30183.5|30187.8|30158|596
1583396100000|2020-03-05 08:15:00|30199.5|30179.5|30206|30186|30213.7|30189.8|30193.6|30162|614
1583396400000|2020-03-05 08:20:00|30204.8|30184.8|30199.2|30179.2|30213.2|30190.1|30183.6|30152.3|733
1583396700000|2020-03-05 08:25:00|30199.6|30179.6|30230.2|30210.2|30236.5|30216.5|30198.3|30178.3|676
1583397000000|2020-03-05 08:30:00|30230|30210|30209.9|30189.9|30230.2|30210.2|30208.7|30188.7|661
1583397300000|2020-03-05 08:35:00|30209.5|30189.5|30211.6|30191.6|30216.4|30196.4|30207.9|30187.9|562
1583397600000|2020-03-05 08:40:00|30211.9|30191.9|30205.2|30185.2|30217|30197|30204.3|30184.3|593
1583397900000|2020-03-05 08:45:00|30205|30185|30201.3|30181.3|30210|30190|30193|30173|585
1583398200000|2020-03-05 08:50:00|30201.4|30181.4|30188.7|30168.7|30203|30183|30184.9|30164.9|674
1583398500000|2020-03-05 08:55:00|30189.6|30169.6|30191|30171|30192.6|30172.6|30183.3|30163.3|697
1583398800000|2020-03-05 09:00:00|30190.5|30170.5|30187.6|30167.6|30202.7|30182.7|30185.1|30165.1|617
1583399100000|2020-03-05 09:05:00|30187.9|30167.9|30198.5|30178.5|30207.1|30187.1|30184.3|30164.3|701
1583399400000|2020-03-05 09:10:00|30198.3|30178.3|30200.5|30180.5|30213.6|30191.1|30193.8|30158.8|585
1583399700000|2020-03-05 09:15:00|30200.4|30180.4|30203.4|30183.4|30223.6|30203.6|30197.3|30177.3|613
1583400000000|2020-03-05 09:20:00|30203.2|30183.2|30192.9|30172.9|30204|30184|30187.7|30167.7|621
1583400300000|2020-03-05 09:25:00|30193|30173|30157.7|30137.7|30194.9|30174.9|30151.2|30131.2|693
1583400600000|2020-03-05 09:30:00|30157.4|30137.4|30155.2|30135.2|30158.7|30138.7|30152.3|30132.3|645
1583400900000|2020-03-05 09:35:00|30155.1|30135.1|30146.3|30126.3|30160.7|30140.7|30144.7|30124.7|640
1583401200000|2020-03-05 09:40:00|30145.9|30125.9|30125.5|30105.5|30146.1|30126.1|30123|30103|699
1583401500000|2020-03-05 09:45:00|30125.6|30105.6|30109|30089|30125.6|30105.6|30103.1|30072.2|704
1583401800000|2020-03-05 09:50:00|30109.6|30089.6|30107.6|30087.6|30113.9|30093.9|30100.7|30080.7|619
1583402100000|2020-03-05 09:55:00|30106.8|30086.8|30089.5|30069.5|30108.9|30088.9|30087.5|30067.5|706
1583402400000|2020-03-05 10:00:00|30089.7|30069.7|30109|30089|30112.3|30092.3|30082.3|30062.3|668
1583402700000|2020-03-05 10:05:00|30109.3|30089.3|30099.2|30079.2|30109.3|30089.3|30095.7|30075.7|672
1583403000000|2020-03-05 10:10:00|30099.4|30079.4|30095.4|30075.4|30106.3|30086.3|30094.3|30074.3|653
1583403300000|2020-03-05 10:15:00|30095.3|30075.3|30087|30067|30109.8|30089.8|30086|30066|693
1583403600000|2020-03-05 10:20:00|30086.8|30066.8|30082.8|30062.8|30092.9|30072.9|30081|30061|537
1583403900000|2020-03-05 10:25:00|30083.1|30063.1|30091.7|30071.7|30092.9|30072.9|30080.1|30060.1|627
1583404200000|2020-03-05 10:30:00|30091.2|30071.2|30074.6|30054.6|30094.5|30074.5|30069.4|30049.4|689
1583404500000|2020-03-05 10:35:00|30074.9|30054.9|30098.2|30078.2|30099.7|30079.7|30067|30047|722
1583404800000|2020-03-05 10:40:00|30098.5|30078.5|30095.5|30075.5|30108.7|30088.7|30093.3|30073.3|550
1583405100000|2020-03-05 10:45:00|30095.8|30075.8|30103.1|30083.1|30103.8|30083.8|30093.7|30073.7|760
1583405400000|2020-03-05 10:50:00|30102.9|30082.9|30088.9|30068.9|30105.5|30085.5|30070.9|30050.9|660
1583405700000|2020-03-05 10:55:00|30089|30069|30069.7|30049.7|30090.7|30070.7|30068.4|30048.4|708
1583406000000|2020-03-05 11:00:00|30069.5|30049.5|30089.5|30069.5|30090.2|30070.2|30069.4|30049.4|689
1583406300000|2020-03-05 11:05:00|30089.4|30069.4|30109.4|30089.4|30110.1|30090.1|30086.7|30066.7|764
1583406600000|2020-03-05 11:10:00|30109.3|30089.3|30100.9|30080.9|30110.1|30090.1|30096.9|30076.9|616
1583406900000|2020-03-05 11:15:00|30100.7|30080.7|30093.1|30073.1|30102.6|30082.6|30092|30072|510
1583407200000|2020-03-05 11:20:00|30092.4|30072.4|30083.5|30063.5|30098.9|30078.9|30080.4|30060.4|523
1583407500000|2020-03-05 11:25:00|30083.4|30063.4|30081.4|30061.4|30092.7|30072.7|30078|30058|616
1583407800000|2020-03-05 11:30:00|30081.7|30061.7|30066.5|30046.5|30088.7|30068.7|30066.3|30046.3|590
1583408100000|2020-03-05 11:35:00|30067.2|30047.2|30062.1|30042.1|30071.9|30051.9|30054.9|30034.9|612
1583408400000|2020-03-05 11:40:00|30060.8|30040.8|30061.9|30041.9|30065.6|30045.6|30047.1|30027.1|509
1583408700000|2020-03-05 11:45:00|30063.2|30043.2|30051|30031|30063.7|30043.7|30047.7|30027.7|595
1583409000000|2020-03-05 11:50:00|30051.6|30031.6|30050.6|30030.6|30055.7|30035.7|30035.6|30015.6|712
1583409300000|2020-03-05 11:55:00|30051.2|30031.2|30047.7|30027.7|30052.5|30032.5|30043.7|30023.7|674
1583409600000|2020-03-05 12:00:00|30047.8|30027.8|30052.3|30032.3|30055.3|30035.3|30044.4|30024.4|635
1583409900000|2020-03-05 12:05:00|30051.1|30031.1|30032|30012|30054.5|30034.5|30027.9|30007.9|690
1583410200000|2020-03-05 12:10:00|30031.8|30011.8|30016.4|29996.4|30034.6|30014.6|30015.7|29995.7|690
1583410500000|2020-03-05 12:15:00|30016.2|29996.2|30000.1|29980.1|30019.1|29999.1|29998.1|29978.1|723
1583410800000|2020-03-05 12:20:00|30000.4|29980.4|30003.7|29983.7|30009.6|29989.6|29995.9|29975.9|725
1583411100000|2020-03-05 12:25:00|30003.5|29983.5|30028.2|30008.2|30028.8|30008.8|30001.9|29981.9|693
1583411400000|2020-03-05 12:30:00|30028.5|30008.5|30015.1|29995.1|30030.1|30010.1|30010.3|29990.3|689
1583411700000|2020-03-05 12:35:00|30014.7|29994.7|30008.2|29988.2|30018.9|29998.9|30007|29987|599
1583412000000|2020-03-05 12:40:00|30008.3|29988.3|29994.9|29974.9|30008.5|29988.5|29989.5|29969.5|707
1583412300000|2020-03-05 12:45:00|29995|29975|30007.7|29987.7|30015.1|29995.1|29994.2|29974.2|649
1583412600000|2020-03-05 12:50:00|30007.9|29987.9|30017.7|29997.7|30023.6|30003.6|30007.9|29987.9|650
1583412900000|2020-03-05 12:55:00|30017.8|29997.8|30009.5|29989.5|30020.7|30000.7|30000.1|29980.1|762
1583413200000|2020-03-05 13:00:00|30009.2|29989.2|30002.4|29982.4|30018.2|29998.2|29996.2|29976.2|855
1583413500000|2020-03-05 13:05:00|30002.6|29982.6|30001.3|29981.3|30004.7|29984.7|29993.2|29973.2|649
1583413800000|2020-03-05 13:10:00|30001|29981|30016.9|29996.9|30017|29997|29999.5|29979.5|703
1583414100000|2020-03-05 13:15:00|30016.1|29996.1|30005.6|29985.6|30016.1|29996.1|30002.8|29982.8|669
1583414400000|2020-03-05 13:20:00|30005.4|29985.4|30004|29984|30010.2|29990.2|29995.8|29975.8|800
1583414700000|2020-03-05 13:25:00|30003.8|29983.8|30011.7|29991.7|30028.6|30004.7|30003.8|29977.7|728
1583415000000|2020-03-05 13:30:00|30012.3|29992.3|30015.5|29995.5|30024.3|30003.8|29998.9|29971.8|795
1583415300000|2020-03-05 13:35:00|30015.2|29995.2|30016.1|29996.1|30030.2|30010.2|30006.5|29986.5|845
1583415600000|2020-03-05 13:40:00|30015.2|29995.2|30030.3|30010.3|30055.3|30028.6|30013.9|29993.9|837
1583415900000|2020-03-05 13:45:00|30030.5|30010.5|30013.4|29993.4|30032.5|30012.5|30011.2|29991.2|868
1583416200000|2020-03-05 13:50:00|30013.2|29993.2|30026.9|30006.9|30029.3|30009.3|30007.6|29987.6|749
1583416500000|2020-03-05 13:55:00|30027.1|30007.1|30016.5|29996.5|30028.5|30008.5|30013.1|29993.1|653
1583416800000|2020-03-05 14:00:00|30016|29996|30027.5|30007.5|30029.6|30009.6|30012.7|29992.7|705
1583417100000|2020-03-05 14:05:00|30027.2|30007.2|30014.7|29994.7|30029|30009|30012.6|29992.6|720
1583417400000|2020-03-05 14:10:00|30014.8|29994.8|30024.6|30004.6|30031.8|30011.8|30013.2|29993.2|699
1583417700000|2020-03-05 14:15:00|30024.5|30004.5|30030.7|29980.7|30046.3|30014.4|30012|29978.2|605
1583418000000|2020-03-05 14:20:00|30030.1|29980.1|30013.8|29993.8|30036.7|30003.1|30011.2|29979.1|566
1583418300000|2020-03-05 14:25:00|30014|29994|29987.2|29967.2|30016.1|29996.1|29980.9|29960.9|618
1583418600000|2020-03-05 14:30:00|29986.9|29966.9|30004.2|29984.2|30004.9|29984.9|29985|29965|644
1583418900000|2020-03-05 14:35:00|30003.4|29983.4|30010|29990|30017.5|29997.5|30000.2|29980.2|607
1583419200000|2020-03-05 14:40:00|30010.3|29990.3|30018.2|29998.2|30020.9|30000.9|30006.9|29986.9|583
1583419500000|2020-03-05 14:45:00|30018|29998|30017.7|29997.7|30036.2|30016.2|30012.9|29992.9|632
1583419800000|2020-03-05 14:50:00|30017.2|29997.2|30029|30009|30031|30011|30016.8|29996.8|644
1583420100000|2020-03-05 14:55:00|30028.7|30008.7|30045.1|29995.1|30046.2|30015.5|30021.4|29994.8|577
1583420400000|2020-03-05 15:00:00|30045.8|29995.8|30036.4|30016.4|30049|30021|30018.3|29995.8|664
1583420700000|2020-03-05 15:05:00|30036|30016|30068.8|30048.8|30078.2|30058.2|30033.6|30013.6|684
1583421000000|2020-03-05 15:10:00|30067.9|30047.9|30100|30080|30102.4|30082.4|30065.7|30045.7|649
1583421300000|2020-03-05 15:15:00|30099.8|30079.8|30076.2|30056.2|30099.8|30079.8|30074.5|30054.5|687
1583421600000|2020-03-05 15:20:00|30075.7|30055.7|30095.9|30075.9|30098.9|30078.9|30066.4|30041.3|632
1583421900000|2020-03-05 15:25:00|30096|30076|30092.6|30072.6|30102.7|30082.7|30089.2|30069.2|611
1583422200000|2020-03-05 15:30:00|30092.8|30072.8|30118.7|30098.7|30129.2|30109.2|30092|30072|685
1583422500000|2020-03-05 15:35:00|30118.8|30098.8|30118.3|30098.3|30120.7|30100.7|30106.4|30086.4|599
1583422800000|2020-03-05 15:40:00|30118.4|30098.4|30136.5|30116.5|30159|30134.1|30113.3|30093.3|685
1583423100000|2020-03-05 15:45:00|30136.6|30116.6|30128|30108|30150|30122.6|30112.4|30084.1|663
1583423400000|2020-03-05 15:50:00|30127.6|30107.6|30116.2|30066.2|30128.5|30108.5|30091.9|30064.5|684
1583423700000|2020-03-05 15:55:00|30116|30066|30077.3|30057.3|30124.1|30093.5|30076.9|30046.4|742
1583424000000|2020-03-05 16:00:00|30077.5|30057.5|30070.3|30050.3|30086.8|30059.3|30057.5|30029.1|711
1583424300000|2020-03-05 16:05:00|30069.5|30049.5|30089.7|30039.7|30094.4|30059.3|30062.9|30033.7|671
1583424600000|2020-03-05 16:10:00|30089.2|30039.2|30061.7|30041.7|30091.7|30065.5|30051.8|30030.2|629
1583424900000|2020-03-05 16:15:00|30060.1|30040.1|30067.4|30047.4|30083.1|30048.4|30046.1|30020.7|585
1583425200000|2020-03-05 16:20:00|30067.8|30047.8|30072.2|30052.2|30101|30075.2|30065.8|30036.4|631
1583425500000|2020-03-05 16:25:00|30070.7|30050.7|30065|30045|30071.8|30051.8|30062|30042|553
1583425800000|2020-03-05 16:30:00|30064.6|30044.6|30048|30028|30064.9|30044.9|30047.4|30027.4|552
1583426100000|2020-03-05 16:35:00|30047.8|30027.8|30048.1|30028.1|30054.2|30034.2|30043.5|30023.5|538
1583426400000|2020-03-05 16:40:00|30048.2|30028.2|30036.4|30016.4|30049.2|30029.2|30014.9|29994.9|629
1583426700000|2020-03-05 16:45:00|30035.8|30015.8|30026.9|30006.9|30039.9|30019.9|30024.9|30004.9|681
1583427000000|2020-03-05 16:50:00|30026.7|30006.7|30024.3|30004.3|30037.6|30017.6|30021.2|30001.2|616
1583427300000|2020-03-05 16:55:00|30024.8|30004.8|30020.4|30000.4|30031.9|30004.9|30010|29980.7|638
1583427600000|2020-03-05 17:00:00|30020.3|30000.3|30020.5|30000.5|30038.2|30002.6|30010.7|29976|652
1583427900000|2020-03-05 17:05:00|30022.4|30002.4|30055|30035|30078|30042|30021.7|29986.8|747
1583428200000|2020-03-05 17:10:00|30055.4|30035.4|30064.3|30044.3|30085.2|30046.3|30052.2|30016.4|649
1583428500000|2020-03-05 17:15:00|30064.2|30044.2|30071.8|30051.8|30080.9|30060.9|30063.1|30043.1|679
1583428800000|2020-03-05 17:20:00|30072.3|30052.3|30046.7|30026.7|30074.1|30054.1|30042|30022|615
1583429100000|2020-03-05 17:25:00|30046.8|30026.8|30050.6|30030.6|30063.2|30033.5|30039.8|30010.9|639
1583429400000|2020-03-05 17:30:00|30050.3|30030.3|30067.9|30017.9|30069.8|30035.4|30040|30004.3|574
1583429700000|2020-03-05 17:35:00|30067.8|30017.8|30073.5|30023.5|30080.9|30045|30048.8|30014.9|709
1583430000000|2020-03-05 17:40:00|30073.4|30023.4|30047.2|30027.2|30074.4|30034.4|30046.8|30006.4|729
1583430300000|2020-03-05 17:45:00|30047.6|30027.6|30057.3|30007.3|30065.3|30030.2|30042.8|30003.1|778
1583430600000|2020-03-05 17:50:00|30056.6|30006.6|30045.8|29995.8|30062.9|30026.6|30035.4|29985.4|730
1583430900000|2020-03-05 17:55:00|30045.6|29995.6|30029|30009|30055.8|30015.3|30024.1|29994.7|687
1583431200000|2020-03-05 18:00:00|30028.8|30008.8|30042.2|30022.2|30058.3|30031.5|30021.3|30001.3|698
1583431500000|2020-03-05 18:05:00|30042.3|30022.3|30031.2|30011.2|30054.5|30023.9|30027.9|30004.5|551
1583431800000|2020-03-05 18:10:00|30031.3|30011.3|30034.5|30014.5|30037.4|30017.4|30025.7|30005.7|566
1583432100000|2020-03-05 18:15:00|30034.2|30014.2|30051|30031|30052.1|30032.1|30028.4|30008.4|598
1583432400000|2020-03-05 18:20:00|30052.1|30032.1|30038|30018|30052.3|30032.3|30036.9|30016.9|504
1583432700000|2020-03-05 18:25:00|30037.8|30017.8|30040.7|30020.7|30041.1|30021.1|30032|30012|582
1583433000000|2020-03-05 18:30:00|30040.3|30020.3|30055.7|30035.7|30057.3|30037.3|30037.6|30017.6|605
1583433300000|2020-03-05 18:35:00|30056.4|30036.4|30059.8|30039.8|30076.4|30044.1|30051.9|30024.9|602
1583433600000|2020-03-05 18:40:00|30059.3|30039.3|30061.5|30041.5|30064.5|30044.5|30054.2|30034.2|483
1583433900000|2020-03-05 18:45:00|30061.6|30041.6|30078.6|30058.6|30093.4|30058.8|30060.3|30040.3|538
1583434200000|2020-03-05 18:50:00|30078.5|30058.5|30095.1|30045.1|30102.9|30068.9|30069.1|30037.7|549
1583434500000|2020-03-05 18:55:00|30095|30045|30088.5|30068.5|30108.5|30074.1|30080.1|30045|546
1583434800000|2020-03-05 19:00:00|30088.7|30068.7|30077.6|30057.6|30096.5|30069.3|30076.6|30046.5|570
1583435100000|2020-03-05 19:05:00|30077.5|30057.5|30081.9|30061.9|30086.9|30066.9|30075.8|30055.8|484
1583435400000|2020-03-05 19:10:00|30081.7|30061.7|30088.8|30068.8|30089.9|30069.9|30078.4|30058.4|547
1583435700000|2020-03-05 19:15:00|30089|30069|30079.4|30059.4|30089.5|30069.5|30077.8|30057.8|468
1583436000000|2020-03-05 19:20:00|30079.5|30059.5|30077.2|30057.2|30093.4|30060.9|30075.4|30043.4|447
1583436300000|2020-03-05 19:25:00|30076.7|30056.7|30074|30054|30080|30060|30068.8|30048.8|527
1583436600000|2020-03-05 19:30:00|30074.1|30054.1|30079.1|30059.1|30095.7|30069.4|30073.6|30044.6|564
1583436900000|2020-03-05 19:35:00|30079.2|30059.2|30079|30059|30100.2|30070.7|30078.4|30050.2|518
1583437200000|2020-03-05 19:40:00|30079.1|30059.1|30073.1|30053.1|30080|30060|30069.5|30049.5|520
1583437500000|2020-03-05 19:45:00|30073.3|30053.3|30075.6|30055.6|30075.8|30055.8|30065.3|30045.3|398
1583437800000|2020-03-05 19:50:00|30075.8|30055.8|30066.4|30046.4|30076.5|30056.5|30064.6|30044.6|463
1583438100000|2020-03-05 19:55:00|30066.5|30046.5|30067.6|30047.6|30069.7|30049.7|30057|30037|476
1583438400000|2020-03-05 20:00:00|30068|30048|30095|30045|30096.8|30062.8|30067.2|30043.8|606
1583438700000|2020-03-05 20:05:00|30095.2|30045.2|30071.3|30051.3|30097.9|30064.5|30071.2|30044.3|598
1583439000000|2020-03-05 20:10:00|30071.4|30051.4|30056.9|30036.9|30076.6|30056.6|30054.1|30034.1|549
1583439300000|2020-03-05 20:15:00|30057.1|30037.1|30027.7|30007.7|30066.1|30040.4|30027.1|30002.9|584
1583439600000|2020-03-05 20:20:00|30027.1|30007.1|30024.4|30004.4|30053.3|30013|30019.5|29983.3|705
1583439900000|2020-03-05 20:25:00|30021.9|30001.9|30011.7|29961.7|30038.5|30003.2|30001.7|29961.1|708
1583440200000|2020-03-05 20:30:00|30011.5|29961.5|30016.2|29958.6|30032.6|29983|30000.2|29950.3|935
1583440500000|2020-03-05 20:35:00|30013|29958|30013.1|29957.9|30017.5|29965.5|29985.1|29924.7|1191
1583440800000|2020-03-05 20:40:00|30011.7|29956.1|30001.8|29981.8|30022.5|29981.8|29997.5|29938.3|1098
1583441100000|2020-03-05 20:45:00|30012.9|29962.9|30016.4|29966.4|30024.8|29974.8|30011.6|29955.4|807
1583441400000|2020-03-05 20:50:00|30016.6|29966.6|30025.4|29975.4|30033.7|29984.2|29992.7|29934.9|870
1583441700000|2020-03-05 20:55:00|30022.5|29972.5|30013.9|29963.9|30023.8|29987|29992.6|29957.3|684
1583442000000|2020-03-05 21:00:00|30013.2|29963.2|30020.2|29970.2|30024.2|29983.9|29990.4|29953.9|653
1583442300000|2020-03-05 21:05:00|30020|29970|29991.9|29971.9|30022|29981|29990.6|29951.9|564
1583442600000|2020-03-05 21:10:00|29991.6|29971.6|29996.5|29946.5|30011.7|29972.3|29980.5|29938.8|540
1583442900000|2020-03-05 21:15:00|29996.7|29946.7|29997.6|29947.6|30013.9|29969|29980.8|29943.9|541
1583443200000|2020-03-05 21:20:00|29996.9|29946.9|29997.8|29947.8|30004.1|29967.1|29983.4|29927.5|422
1583443500000|2020-03-05 21:25:00|29997.7|29947.7|29990.9|29940.9|30001.2|29961.3|29981.3|29928.5|551
1583443800000|2020-03-05 21:30:00|29991.8|29941.8|30000.1|29950.1|30000.1|29950.1|29987.6|29937.6|426
1583444100000|2020-03-05 21:35:00|29999.1|29949.1|29990.3|29940.3|30002.2|29952.2|29987.7|29937.7|388
1583444400000|2020-03-05 21:40:00|29990.6|29940.6|29977.3|29927.3|29992.1|29942.1|29970|29920|491
1583444700000|2020-03-05 21:45:00|29976.6|29926.6|29989.7|29939.7|29992.2|29942.2|29971.6|29921.6|515
1583445000000|2020-03-05 21:50:00|29990.2|29940.2|29975.5|29925.5|29996.2|29958.9|29972.6|29922.6|517
1583445300000|2020-03-05 21:55:00|29976|29926|29979.9|29897.7|30004.3|29946.6|29973.1|29897.7|396
1583445600000|2020-03-05 22:00:00|29979.5|29898.8|29979.2|29905.8|29983.3|29905.8|29973.7|29888.9|73
1583445900000|2020-03-05 22:05:00|29991.3|29891.3|29993.7|29900.6|30009.1|29914|29973.9|29882.1|295
1583446200000|2020-03-05 22:10:00|29992.7|29901.1|29988.3|29913|30001.1|29924|29981.8|29899.2|225
1583446500000|2020-03-05 22:15:00|29987.7|29914.6|29993.6|29906.7|30001.6|29916.9|29979|29896.6|291
1583446800000|2020-03-05 22:20:00|29985.7|29907.3|29992.8|29910.6|30000.9|29926|29985|29900.3|298
1583447100000|2020-03-05 22:25:00|29993.1|29909.4|30008.5|29910.5|30016.3|29919.1|29982.1|29898.8|308
1583447400000|2020-03-05 22:30:00|30012.2|29909.4|29999.2|29912.4|30021.5|29924|29992.1|29897.9|571
1583447700000|2020-03-05 22:35:00|29999.8|29912.6|30013.5|29915.3|30016.3|29924.6|29994.9|29899.5|480
1583448000000|2020-03-05 22:40:00|30005.1|29915.7|30004.3|29905.7|30014.3|29923|29998.3|29901.1|479
1583448300000|2020-03-05 22:45:00|30005.9|29904.8|30002.8|29905.2|30008.1|29916.4|29995.8|29901.3|504
1583448600000|2020-03-05 22:50:00|29999.5|29906.8|30000|29913.7|30010|29917.8|29995.5|29893.9|494
1583448900000|2020-03-05 22:55:00|30003.1|29911.3|30003.5|29909.3|30009.1|29931|29997.1|29904|473
1583449200000|2020-03-05 23:00:00|30002|29909.8|29995.3|29928.1|30008.6|29945.9|29987.9|29888.8|674
1583449500000|2020-03-05 23:05:00|29994.9|29927.8|29994.9|29944.2|30009.6|29953.5|29990.8|29926.7|636
1583449800000|2020-03-05 23:10:00|29993.3|29941.7|30004.8|29938.1|30011.5|29950.5|29993.3|29931|348
1583450100000|2020-03-05 23:15:00|30005.6|29941.8|29996|29946|30007.1|29956.2|29993.4|29932.8|425
1583450400000|2020-03-05 23:20:00|29996.6|29946.6|29997.8|29942.4|30006.8|29947.6|29991.3|29929.5|391
1583450700000|2020-03-05 23:25:00|29997.9|29942.3|30001.2|29942.1|30005.3|29950.6|29994.8|29930.1|332
1583451000000|2020-03-05 23:30:00|29997.7|29940.5|29999.9|29948|30012.6|29951.6|29995.2|29934.5|415
1583451300000|2020-03-05 23:35:00|29999.4|29948.6|30001.9|29942.9|30013.8|29956.2|29997.7|29936.7|429
1583451600000|2020-03-05 23:40:00|30001.8|29943.1|30003.2|29940.1|30016|29955|29997.8|29934.7|388
1583451900000|2020-03-05 23:45:00|30003.4|29940.8|29997.1|29947.1|30006.7|29953|29991.1|29927.1|458
1583452200000|2020-03-05 23:50:00|29994.8|29944.8|30007.9|29951.2|30014.4|29963|29994|29929|486
1583452500000|2020-03-05 23:55:00|30007.8|29951.3|30016.5|29949.9|30021|29964|30003.7|29942.9|463
1583366400000|2020-03-05 00:00:00|30180.5|30130.5|30183.4|30133.4|30184.2|30148.8|30165|30126|444
1583366700000|2020-03-05 00:05:00|30183.2|30133.2|30192.5|30142.5|30195.2|30160.5|30171.8|30132.2|370
1583367000000|2020-03-05 00:10:00|30192.7|30142.7|30193.8|30143.8|30196.2|30159.6|30176.7|30140.4|319
1583367300000|2020-03-05 00:15:00|30194|30144|30187.5|30137.5|30195.1|30157.7|30172.9|30133.9|362
1583367600000|2020-03-05 00:20:00|30187.2|30137.2|30183.5|30133.5|30189.1|30153.7|30167.4|30130.7|365
1583367900000|2020-03-05 00:25:00|30183.6|30133.6|30183.8|30133.8|30185|30150|30168.8|30131.4|263
1583368200000|2020-03-05 00:30:00|30184.4|30134.4|30182.3|30132.3|30186.3|30150.5|30166.8|30126.6|329
1583368500000|2020-03-05 00:35:00|30181|30131|30172|30122|30183.9|30148.9|30167.6|30117.6|425
1583368800000|2020-03-05 00:40:00|30172.2|30122.2|30174.3|30124.3|30177.5|30142.5|30156.5|30118.6|402
1583369100000|2020-03-05 00:45:00|30174.7|30124.7|30169.4|30119.4|30175.7|30141.1|30157.2|30116.5|285
1583369400000|2020-03-05 00:50:00|30169.6|30119.6|30183.1|30133.1|30186.1|30139|30159|30114.2|481
1583369700000|2020-03-05 00:55:00|30182.8|30132.8|30185|30135|30188.4|30151.6|30168|30126.3|391
1583370000000|2020-03-05 01:00:00|30182.4|30132.4|30189.9|30139.9|30191|30155.4|30169|30132|376
1583370300000|2020-03-05 01:05:00|30190|30140|30185.3|30135.3|30193.2|30157.1|30172.8|30134.3|391
1583370600000|2020-03-05 01:10:00|30185.2|30135.2|30190.9|30140.9|30192|30157.7|30173.1|30135.2|291
1583370900000|2020-03-05 01:15:00|30190.7|30140.7|30187.8|30137.8|30193.6|30157.8|30172.4|30131.7|369
1583371200000|2020-03-05 01:20:00|30185.4|30135.4|30188.1|30138.1|30191.9|30155.8|30172.1|30135.4|276
1583371500000|2020-03-05 01:25:00|30188.3|30138.3|30187.9|30137.9|30193.2|30154.8|30171.6|30136|336
1583371800000|2020-03-05 01:30:00|30188.9|30138.9|30172.3|30152.3|30191|30154.6|30171.7|30131.8|227
1583372100000|2020-03-05 01:35:00|30186.9|30136.9|30185.7|30135.7|30188|30153.2|30170.8|30134.9|191
1583372400000|2020-03-05 01:40:00|30185.9|30135.9|30168.8|30148.8|30187|30152.5|30168|30133.2|220
1583372700000|2020-03-05 01:45:00|30168.9|30148.9|30180.8|30130.8|30191.6|30150.1|30165.2|30130.2|297
1583373000000|2020-03-05 01:50:00|30181.7|30131.7|30181.6|30131.6|30192.5|30147.2|30165.1|30129.8|244
1583373300000|2020-03-05 01:55:00|30181.8|30131.8|30184.8|30134.8|30189.1|30147.7|30164.9|30130.1|260
1583373600000|2020-03-05 02:00:00|30185.9|30135.9|30180.4|30130.4|30187.1|30148.1|30164.8|30125.5|268
1583373900000|2020-03-05 02:05:00|30180.6|30130.6|30174.1|30124.1|30180.6|30145.8|30160.9|30120.1|297
1583374200000|2020-03-05 02:10:00|30174.4|30124.4|30162|30142|30177.8|30143.2|30159.7|30120.8|236
1583374500000|2020-03-05 02:15:00|30161.7|30141.7|30160.8|30140.8|30177.5|30141.7|30157.4|30117.8|378
1583374800000|2020-03-05 02:20:00|30160.7|30140.7|30158|30138|30178.1|30143.4|30157.8|30121.7|282
1583375100000|2020-03-05 02:25:00|30173|30123|30158.1|30138.1|30173.1|30138.9|30157.2|30119|189
1583375400000|2020-03-05 02:30:00|30158|30138|30177|30127|30178.4|30140.8|30156.5|30119.8|249
1583375700000|2020-03-05 02:35:00|30176.5|30126.5|30169.9|30119.9|30178|30137.8|30153.9|30118|345
1583376000000|2020-03-05 02:40:00|30157|30137|30170.5|30120.5|30177.2|30138|30152.9|30117.7|304
1583376300000|2020-03-05 02:45:00|30170.1|30120.1|30170.1|30120.1|30174.5|30135.9|30153|30117.9|250
1583376600000|2020-03-05 02:50:00|30170.3|30120.3|30156.3|30136.3|30172.3|30137.1|30154.8|30119.4|215
1583376900000|2020-03-05 02:55:00|30156|30136|30155.4|30135.4|30171.5|30136.7|30152.5|30117.9|260
1583377200000|2020-03-05 03:00:00|30155.5|30135.5|30174.5|30124.5|30177.1|30136.4|30152.1|30115|300
1583377500000|2020-03-05 03:05:00|30174|30124|30155.9|30135.9|30178.1|30138.6|30154.7|30120.3|265
1583377800000|2020-03-05 03:10:00|30157.2|30137.2|30172.9|30122.9|30176.2|30138.7|30156.1|30120.7|206
1583378100000|2020-03-05 03:15:00|30173|30123|30160|30140|30177.5|30140.6|30157.9|30120.8|181
1583378400000|2020-03-05 03:20:00|30159.9|30139.9|30176.2|30126.2|30176.3|30141.8|30159.9|30119.2|238
1583378700000|2020-03-05 03:25:00|30176.1|30126.1|30163|30143|30183.7|30144.2|30161|30126.1|260
1583379000000|2020-03-05 03:30:00|30163.2|30143.2|30166.7|30146.7|30189.8|30149.4|30162.9|30129.9|266
1583379300000|2020-03-05 03:35:00|30166.5|30146.5|30164.8|30144.8|30183.8|30148.5|30163.3|30126.5|214
1583379600000|2020-03-05 03:40:00|30164.6|30144.6|30166|30146|30180.2|30147.3|30161|30128.2|265
1583379900000|2020-03-05 03:45:00|30166.1|30146.1|30183.6|30133.6|30189.1|30149|30164.4|30129.2|412
1583380200000|2020-03-05 03:50:00|30184.1|30134.1|30167.4|30147.4|30189.3|30148.6|30163.6|30129.2|300
1583380500000|2020-03-05 03:55:00|30167.3|30147.3|30185.2|30135.2|30190.6|30147.6|30165.4|30130.7|202
1583380800000|2020-03-05 04:00:00|30185.5|30135.5|30169|30149|30188.5|30150.2|30166|30131.1|263
1583381100000|2020-03-05 04:05:00|30168.5|30148.5|30169.4|30149.4|30187.8|30151.7|30166.9|30131.4|277
1583381400000|2020-03-05 04:10:00|30167.7|30147.7|30168|30148|30187.7|30152.9|30167.7|30131.1|243
1583381700000|2020-03-05 04:15:00|30168.8|30148.8|30168.2|30148.2|30185.5|30150.9|30166|30127.1|254
1583382000000|2020-03-05 04:20:00|30168.1|30148.1|30181.1|30131.1|30183.8|30149.6|30164.5|30126.9|323
1583382300000|2020-03-05 04:25:00|30178.9|30128.9|30167.4|30147.4|30183.2|30149.1|30165.8|30128.5|228
1583382600000|2020-03-05 04:30:00|30167.6|30147.6|30166.8|30146.8|30184.8|30149.7|30166.6|30130|226
1583382900000|2020-03-05 04:35:00|30167.2|30147.2|30177.6|30127.6|30182.3|30148|30164.6|30126.6|210
1583383200000|2020-03-05 04:40:00|30179|30129|30165.9|30145.9|30184.1|30147.8|30164.2|30125.6|263
1583383500000|2020-03-05 04:45:00|30166|30146|30178.4|30128.4|30183.1|30148.3|30165.4|30125.4|266
1583383800000|2020-03-05 04:50:00|30178.5|30128.5|30181.2|30131.2|30183.1|30149.7|30166.1|30126.9|250
1583384100000|2020-03-05 04:55:00|30180.7|30130.7|30181.9|30131.9|30184.4|30149.9|30165.1|30127.7|223
1583384400000|2020-03-05 05:00:00|30182.1|30132.1|30161.5|30141.5|30182.1|30146.1|30160.7|30123.8|225
1583384700000|2020-03-05 05:05:00|30161.3|30141.3|30161.7|30141.7|30177|30142.2|30160.9|30121.6|179
1583385000000|2020-03-05 05:10:00|30161.8|30141.8|30162.5|30142.5|30177.3|30144|30160.7|30125.8|212
1583385300000|2020-03-05 05:15:00|30162.4|30142.4|30164.6|30144.6|30180.5|30145.9|30161.3|30126.7|219
1583385600000|2020-03-05 05:20:00|30164.4|30144.4|30183.2|30133.2|30186.5|30150.7|30163.2|30129.6|172
1583385900000|2020-03-05 05:25:00|30183.5|30133.5|30188.9|30138.9|30190|30153.8|30169.1|30132.1|247
1583386200000|2020-03-05 05:30:00|30189.2|30139.2|30187.6|30137.6|30193.5|30155.9|30171.1|30136.2|296
1583386500000|2020-03-05 05:35:00|30187.8|30137.8|30174.4|30154.4|30190.3|30155.2|30172.8|30134.8|289
1583386800000|2020-03-05 05:40:00|30174.5|30154.5|30175.5|30155.5|30190.7|30155.6|30173.4|30133.4|280
1583387100000|2020-03-05 05:45:00|30175.3|30155.3|30192.3|30142.3|30193.6|30155.9|30171|30134.1|304
1583387400000|2020-03-05 05:50:00|30192.5|30142.5|30192.8|30142.8|30197.5|30157.7|30173.3|30136.7|294
1583387700000|2020-03-05 05:55:00|30187.7|30137.7|30176.4|30156.4|30198.6|30157.8|30175.7|30134.7|302
1583388000000|2020-03-05 06:00:00|30176.7|30156.7|30172.8|30152.8|30193|30156.9|30172.1|30137.9|379
1583388300000|2020-03-05 06:05:00|30173.1|30153.1|30185.5|30135.5|30192.2|30157.5|30170.4|30134.9|347
1583388600000|2020-03-05 06:10:00|30185.4|30135.4|30169.6|30149.6|30186.8|30152|30163|30130.7|369
1583388900000|2020-03-05 06:15:00|30169.4|30149.4|30183.2|30133.2|30186.5|30150.9|30166.1|30131.4|329
1583389200000|2020-03-05 06:20:00|30183.4|30133.4|30181|30131|30187.2|30151.9|30163.2|30128.7|361
1583389500000|2020-03-05 06:25:00|30180.9|30130.9|30181.3|30131.3|30183.8|30148.1|30163.3|30129.3|358
1583389800000|2020-03-05 06:30:00|30181.2|30131.2|30184.4|30134.4|30185.8|30150.3|30167.1|30131.2|360
1583390100000|2020-03-05 06:35:00|30184.2|30134.2|30184.1|30134.1|30186.7|30151|30167.1|30132|279
1583390400000|2020-03-05 06:40:00|30184.7|30134.7|30170.7|30150.7|30185.8|30150.7|30165|30130.5|299
1583390700000|2020-03-05 06:45:00|30187|30137|30193.6|30143.6|30196.2|30159.3|30172.4|30135.7|426
1583391000000|2020-03-05 06:50:00|30193.5|30143.5|30197.6|30147.6|30201.6|30164.4|30175.2|30140.6|386
1583391300000|2020-03-05 06:55:00|30197.3|30147.3|30196.9|30146.9|30198.7|30162.9|30177|30142.5|363
1583391600000|2020-03-05 07:00:00|30196.5|30146.5|30199.6|30149.6|30211.8|30170.3|30176.7|30141.9|543
1583391900000|2020-03-05 07:05:00|30200|30150|30201.3|30151.3|30207.5|30172.5|30188|30146.6|576
1583392200000|2020-03-05 07:10:00|30200.3|30150.3|30199.7|30149.7|30204.9|30168.7|30184.9|30140.8|617
1583392500000|2020-03-05 07:15:00|30199.5|30149.5|30200.5|30150.5|30201.5|30151.5|30191|30141|510
1583392800000|2020-03-05 07:20:00|30199.6|30149.6|30199.5|30149.5|30204.3|30154.3|30195.6|30145.6|555
1583393100000|2020-03-05 07:25:00|30199.6|30149.6|30193.5|30143.5|30208.6|30166.8|30186.7|30140.6|500
1583393400000|2020-03-05 07:30:00|30193.8|30143.8|30196.5|30146.5|30200.7|30159.3|30179.3|30141.5|434
1583393700000|2020-03-05 07:35:00|30197.1|30147.1|30164.2|30109.6|30198.9|30163|30156.4|30103.8|414
1583394000000|2020-03-05 07:40:00|30162|30112|30171.4|30121.4|30192.4|30158.8|30147.5|30097.5|658
1583394300000|2020-03-05 07:45:00|30171.6|30121.6|30187.2|30167.2|30187.7|30167.7|30170.7|30120.7|658
1583394600000|2020-03-05 07:50:00|30186.8|30166.8|30219.3|30199.3|30220.6|30200.6|30185.9|30165.9|693
1583394900000|2020-03-05 07:55:00|30219.2|30199.2|30206.7|30186.7|30226.3|30202.7|30193.6|30152.2|789
1583395200000|2020-03-05 08:00:00|30206.8|30186.8|30194.4|30174.4|30213.1|30193.1|30191|30171|770
1583395500000|2020-03-05 08:05:00|30194.5|30174.5|30197|30177|30200|30180|30186.9|30166.9|716
1583395800000|2020-03-05 08:10:00|30197.1|30177.1|30200|30180|30211.2|30183.5|30187.8|30158|596
1583396100000|2020-03-05 08:15:00|30199.5|30179.5|30206|30186|30213.7|30189.8|30193.6|30162|614
1583396400000|2020-03-05 08:20:00|30204.8|30184.8|30199.2|30179.2|30213.2|30190.1|30183.6|30152.3|733
1583396700000|2020-03-05 08:25:00|30199.6|30179.6|30230.2|30210.2|30236.5|30216.5|30198.3|30178.3|676
1583397000000|2020-03-05 08:30:00|30230|30210|30209.9|30189.9|30230.2|30210.2|30208.7|30188.7|661
1583397300000|2020-03-05 08:35:00|30209.5|30189.5|30211.6|30191.6|30216.4|30196.4|30207.9|30187.9|562
1583397600000|2020-03-05 08:40:00|30211.9|30191.9|30205.2|30185.2|30217|30197|30204.3|30184.3|593
1583397900000|2020-03-05 08:45:00|30205|30185|30201.3|30181.3|30210|30190|30193|30173|585
1583398200000|2020-03-05 08:50:00|30201.4|30181.4|30188.7|30168.7|30203|30183|30184.9|30164.9|674
1583398500000|2020-03-05 08:55:00|30189.6|30169.6|30191|30171|30192.6|30172.6|30183.3|30163.3|697
1583398800000|2020-03-05 09:00:00|30190.5|30170.5|30187.6|30167.6|30202.7|30182.7|30185.1|30165.1|617
1583399100000|2020-03-05 09:05:00|30187.9|30167.9|30198.5|30178.5|30207.1|30187.1|30184.3|30164.3|701
1583399400000|2020-03-05 09:10:00|30198.3|30178.3|30200.5|30180.5|30213.6|30191.1|30193.8|30158.8|585
1583399700000|2020-03-05 09:15:00|30200.4|30180.4|30203.4|30183.4|30223.6|30203.6|30197.3|30177.3|613
1583400000000|2020-03-05 09:20:00|30203.2|30183.2|30192.9|30172.9|30204|30184|30187.7|30167.7|621
1583400300000|2020-03-05 09:25:00|30193|30173|30157.7|30137.7|30194.9|30174.9|30151.2|30131.2|693
1583400600000|2020-03-05 09:30:00|30157.4|30137.4|30155.2|30135.2|30158.7|30138.7|30152.3|30132.3|645
1583400900000|2020-03-05 09:35:00|30155.1|30135.1|30146.3|30126.3|30160.7|30140.7|30144.7|30124.7|640
1583401200000|2020-03-05 09:40:00|30145.9|30125.9|30125.5|30105.5|30146.1|30126.1|30123|30103|699
1583401500000|2020-03-05 09:45:00|30125.6|30105.6|30109|30089|30125.6|30105.6|30103.1|30072.2|704
1583401800000|2020-03-05 09:50:00|30109.6|30089.6|30107.6|30087.6|30113.9|30093.9|30100.7|30080.7|619
1583402100000|2020-03-05 09:55:00|30106.8|30086.8|30089.5|30069.5|30108.9|30088.9|30087.5|30067.5|706
1583402400000|2020-03-05 10:00:00|30089.7|30069.7|30109|30089|30112.3|30092.3|30082.3|30062.3|668
1583402700000|2020-03-05 10:05:00|30109.3|30089.3|30099.2|30079.2|30109.3|30089.3|30095.7|30075.7|672
1583403000000|2020-03-05 10:10:00|30099.4|30079.4|30095.4|30075.4|30106.3|30086.3|30094.3|30074.3|653
1583403300000|2020-03-05 10:15:00|30095.3|30075.3|30087|30067|30109.8|30089.8|30086|30066|693
1583403600000|2020-03-05 10:20:00|30086.8|30066.8|30082.8|30062.8|30092.9|30072.9|30081|30061|537
1583403900000|2020-03-05 10:25:00|30083.1|30063.1|30091.7|30071.7|30092.9|30072.9|30080.1|30060.1|627
1583404200000|2020-03-05 10:30:00|30091.2|30071.2|30074.6|30054.6|30094.5|30074.5|30069.4|30049.4|689
1583404500000|2020-03-05 10:35:00|30074.9|30054.9|30098.2|30078.2|30099.7|30079.7|30067|30047|722
1583404800000|2020-03-05 10:40:00|30098.5|30078.5|30095.5|30075.5|30108.7|30088.7|30093.3|30073.3|550
1583405100000|2020-03-05 10:45:00|30095.8|30075.8|30103.1|30083.1|30103.8|30083.8|30093.7|30073.7|760
1583405400000|2020-03-05 10:50:00|30102.9|30082.9|30088.9|30068.9|30105.5|30085.5|30070.9|30050.9|660
1583405700000|2020-03-05 10:55:00|30089|30069|30069.7|30049.7|30090.7|30070.7|30068.4|30048.4|708
1583406000000|2020-03-05 11:00:00|30069.5|30049.5|30089.5|30069.5|30090.2|30070.2|30069.4|30049.4|689
1583406300000|2020-03-05 11:05:00|30089.4|30069.4|30109.4|30089.4|30110.1|30090.1|30086.7|30066.7|764
1583406600000|2020-03-05 11:10:00|30109.3|30089.3|30100.9|30080.9|30110.1|30090.1|30096.9|30076.9|616
1583406900000|2020-03-05 11:15:00|30100.7|30080.7|30093.1|30073.1|30102.6|30082.6|30092|30072|510
1583407200000|2020-03-05 11:20:00|30092.4|30072.4|30083.5|30063.5|30098.9|30078.9|30080.4|30060.4|523
1583407500000|2020-03-05 11:25:00|30083.4|30063.4|30081.4|30061.4|30092.7|30072.7|30078|30058|616
1583407800000|2020-03-05 11:30:00|30081.7|30061.7|30066.5|30046.5|30088.7|30068.7|30066.3|30046.3|590
1583408100000|2020-03-05 11:35:00|30067.2|30047.2|30062.1|30042.1|30071.9|30051.9|30054.9|30034.9|612
1583408400000|2020-03-05 11:40:00|30060.8|30040.8|30061.9|30041.9|30065.6|30045.6|30047.1|30027.1|509
1583408700000|2020-03-05 11:45:00|30063.2|30043.2|30051|30031|30063.7|30043.7|30047.7|30027.7|595
1583409000000|2020-03-05 11:50:00|30051.6|30031.6|30050.6|30030.6|30055.7|30035.7|30035.6|30015.6|712
1583409300000|2020-03-05 11:55:00|30051.2|30031.2|30047.7|30027.7|30052.5|30032.5|30043.7|30023.7|674
1583409600000|2020-03-05 12:00:00|30047.8|30027.8|30052.3|30032.3|30055.3|30035.3|30044.4|30024.4|635
1583409900000|2020-03-05 12:05:00|30051.1|30031.1|30032|30012|30054.5|30034.5|30027.9|30007.9|690
1583410200000|2020-03-05 12:10:00|30031.8|30011.8|30016.4|29996.4|30034.6|30014.6|30015.7|29995.7|690
1583410500000|2020-03-05 12:15:00|30016.2|29996.2|30000.1|29980.1|30019.1|29999.1|29998.1|29978.1|723
1583410800000|2020-03-05 12:20:00|30000.4|29980.4|30003.7|29983.7|30009.6|29989.6|29995.9|29975.9|725
1583411100000|2020-03-05 12:25:00|30003.5|29983.5|30028.2|30008.2|30028.8|30008.8|30001.9|29981.9|693
1583411400000|2020-03-05 12:30:00|30028.5|30008.5|30015.1|29995.1|30030.1|30010.1|30010.3|29990.3|689
1583411700000|2020-03-05 12:35:00|30014.7|29994.7|30008.2|29988.2|30018.9|29998.9|30007|29987|599
1583412000000|2020-03-05 12:40:00|30008.3|29988.3|29994.9|29974.9|30008.5|29988.5|29989.5|29969.5|707
1583412300000|2020-03-05 12:45:00|29995|29975|30007.7|29987.7|30015.1|29995.1|29994.2|29974.2|649
1583412600000|2020-03-05 12:50:00|30007.9|29987.9|30017.7|29997.7|30023.6|30003.6|30007.9|29987.9|650
1583412900000|2020-03-05 12:55:00|30017.8|29997.8|30009.5|29989.5|30020.7|30000.7|30000.1|29980.1|762
1583413200000|2020-03-05 13:00:00|30009.2|29989.2|30002.4|29982.4|30018.2|29998.2|29996.2|29976.2|855
1583413500000|2020-03-05 13:05:00|30002.6|29982.6|30001.3|29981.3|30004.7|29984.7|29993.2|29973.2|649
1583413800000|2020-03-05 13:10:00|30001|29981|30016.9|29996.9|30017|29997|29999.5|29979.5|703
1583414100000|2020-03-05 13:15:00|30016.1|29996.1|30005.6|29985.6|30016.1|29996.1|30002.8|29982.8|669
1583414400000|2020-03-05 13:20:00|30005.4|29985.4|30004|29984|30010.2|29990.2|29995.8|29975.8|800
1583414700000|2020-03-05 13:25:00|30003.8|29983.8|30011.7|29991.7|30028.6|30004.7|30003.8|29977.7|728
1583415000000|2020-03-05 13:30:00|30012.3|29992.3|30015.5|29995.5|30024.3|30003.8|29998.9|29971.8|795
1583415300000|2020-03-05 13:35:00|30015.2|29995.2|30016.1|29996.1|30030.2|30010.2|30006.5|29986.5|845
1583415600000|2020-03-05 13:40:00|30015.2|29995.2|30030.3|30010.3|30055.3|30028.6|30013.9|29993.9|837
1583415900000|2020-03-05 13:45:00|30030.5|30010.5|30013.4|29993.4|30032.5|30012.5|30011.2|29991.2|868
1583416200000|2020-03-05 13:50:00|30013.2|29993.2|30026.9|30006.9|30029.3|30009.3|30007.6|29987.6|749
1583416500000|2020-03-05 13:55:00|30027.1|30007.1|30016.5|29996.5|30028.5|30008.5|30013.1|29993.1|653
1583416800000|2020-03-05 14:00:00|30016|29996|30027.5|30007.5|30029.6|30009.6|30012.7|29992.7|705
1583417100000|2020-03-05 14:05:00|30027.2|30007.2|30014.7|29994.7|30029|30009|30012.6|29992.6|720
1583417400000|2020-03-05 14:10:00|30014.8|29994.8|30024.6|30004.6|30031.8|30011.8|30013.2|29993.2|699
1583417700000|2020-03-05 14:15:00|30024.5|30004.5|30030.7|29980.7|30046.3|30014.4|30012|29978.2|605
1583418000000|2020-03-05 14:20:00|30030.1|29980.1|30013.8|29993.8|30036.7|30003.1|30011.2|29979.1|566
1583418300000|2020-03-05 14:25:00|30014|29994|29987.2|29967.2|30016.1|29996.1|29980.9|29960.9|618
1583418600000|2020-03-05 14:30:00|29986.9|29966.9|30004.2|29984.2|30004.9|29984.9|29985|29965|644
1583418900000|2020-03-05 14:35:00|30003.4|29983.4|30010|29990|30017.5|29997.5|30000.2|29980.2|607
1583419200000|2020-03-05 14:40:00|30010.3|29990.3|30018.2|29998.2|30020.9|30000.9|30006.9|29986.9|583
1583419500000|2020-03-05 14:45:00|30018|29998|30017.7|29997.7|30036.2|30016.2|30012.9|29992.9|632
1583419800000|2020-03-05 14:50:00|30017.2|29997.2|30029|30009|30031|30011|30016.8|29996.8|644
1583420100000|2020-03-05 14:55:00|30028.7|30008.7|30045.1|29995.1|30046.2|30015.5|30021.4|29994.8|577
1583420400000|2020-03-05 15:00:00|30045.8|29995.8|30036.4|30016.4|30049|30021|30018.3|29995.8|664
1583420700000|2020-03-05 15:05:00|30036|30016|30068.8|30048.8|30078.2|30058.2|30033.6|30013.6|684
1583421000000|2020-03-05 15:10:00|30067.9|30047.9|30100|30080|30102.4|30082.4|30065.7|30045.7|649
1583421300000|2020-03-05 15:15:00|30099.8|30079.8|30076.2|30056.2|30099.8|30079.8|30074.5|30054.5|687
1583421600000|2020-03-05 15:20:00|30075.7|30055.7|30095.9|30075.9|30098.9|30078.9|30066.4|30041.3|632
1583421900000|2020-03-05 15:25:00|30096|30076|30092.6|30072.6|30102.7|30082.7|30089.2|30069.2|611
1583422200000|2020-03-05 15:30:00|30092.8|30072.8|30118.7|30098.7|30129.2|30109.2|30092|30072|685
1583422500000|2020-03-05 15:35:00|30118.8|30098.8|30118.3|30098.3|30120.7|30100.7|30106.4|30086.4|599
1583422800000|2020-03-05 15:40:00|30118.4|30098.4|30136.5|30116.5|30159|30134.1|30113.3|30093.3|685
1583423100000|2020-03-05 15:45:00|30136.6|30116.6|30128|30108|30150|30122.6|30112.4|30084.1|663
1583423400000|2020-03-05 15:50:00|30127.6|30107.6|30116.2|30066.2|30128.5|30108.5|30091.9|30064.5|684
1583423700000|2020-03-05 15:55:00|30116|30066|30077.3|30057.3|30124.1|30093.5|30076.9|30046.4|742
1583424000000|2020-03-05 16:00:00|30077.5|30057.5|30070.3|30050.3|30086.8|30059.3|30057.5|30029.1|711
1583424300000|2020-03-05 16:05:00|30069.5|30049.5|30089.7|30039.7|30094.4|30059.3|30062.9|30033.7|671
1583424600000|2020-03-05 16:10:00|30089.2|30039.2|30061.7|30041.7|30091.7|30065.5|30051.8|30030.2|629
1583424900000|2020-03-05 16:15:00|30060.1|30040.1|30067.4|30047.4|30083.1|30048.4|30046.1|30020.7|585
1583425200000|2020-03-05 16:20:00|30067.8|30047.8|30072.2|30052.2|30101|30075.2|30065.8|30036.4|631
1583425500000|2020-03-05 16:25:00|30070.7|30050.7|30065|30045|30071.8|30051.8|30062|30042|553
1583425800000|2020-03-05 16:30:00|30064.6|30044.6|30048|30028|30064.9|30044.9|30047.4|30027.4|552
1583426100000|2020-03-05 16:35:00|30047.8|30027.8|30048.1|30028.1|30054.2|30034.2|30043.5|30023.5|538
1583426400000|2020-03-05 16:40:00|30048.2|30028.2|30036.4|30016.4|30049.2|30029.2|30014.9|29994.9|629
1583426700000|2020-03-05 16:45:00|30035.8|30015.8|30026.9|30006.9|30039.9|30019.9|30024.9|30004.9|681
1583427000000|2020-03-05 16:50:00|30026.7|30006.7|30024.3|30004.3|30037.6|30017.6|30021.2|30001.2|616
1583427300000|2020-03-05 16:55:00|30024.8|30004.8|30020.4|30000.4|30031.9|30004.9|30010|29980.7|638
1583427600000|2020-03-05 17:00:00|30020.3|30000.3|30020.5|30000.5|30038.2|30002.6|30010.7|29976|652
1583427900000|2020-03-05 17:05:00|30022.4|30002.4|30055|30035|30078|30042|30021.7|29986.8|747
1583428200000|2020-03-05 17:10:00|30055.4|30035.4|30064.3|30044.3|30085.2|30046.3|30052.2|30016.4|649
1583428500000|2020-03-05 17:15:00|30064.2|30044.2|30071.8|30051.8|30080.9|30060.9|30063.1|30043.1|679
1583428800000|2020-03-05 17:20:00|30072.3|30052.3|30046.7|30026.7|30074.1|30054.1|30042|30022|615
1583429100000|2020-03-05 17:25:00|30046.8|30026.8|30050.6|30030.6|30063.2|30033.5|30039.8|30010.9|639
1583429400000|2020-03-05 17:30:00|30050.3|30030.3|30067.9|30017.9|30069.8|30035.4|30040|30004.3|574
1583429700000|2020-03-05 17:35:00|30067.8|30017.8|30073.5|30023.5|30080.9|30045|30048.8|30014.9|709
1583430000000|2020-03-05 17:40:00|30073.4|30023.4|30047.2|30027.2|30074.4|30034.4|30046.8|30006.4|729
1583430300000|2020-03-05 17:45:00|30047.6|30027.6|30057.3|30007.3|30065.3|30030.2|30042.8|30003.1|778
1583430600000|2020-03-05 17:50:00|30056.6|30006.6|30045.8|29995.8|30062.9|30026.6|30035.4|29985.4|730
1583430900000|2020-03-05 17:55:00|30045.6|29995.6|30029|30009|30055.8|30015.3|30024.1|29994.7|687
1583431200000|2020-03-05 18:00:00|30028.8|30008.8|30042.2|30022.2|30058.3|30031.5|30021.3|30001.3|698
1583431500000|2020-03-05 18:05:00|30042.3|30022.3|30031.2|30011.2|30054.5|30023.9|30027.9|30004.5|551
1583431800000|2020-03-05 18:10:00|30031.3|30011.3|30034.5|30014.5|30037.4|30017.4|30025.7|30005.7|566
1583432100000|2020-03-05 18:15:00|30034.2|30014.2|30051|30031|30052.1|30032.1|30028.4|30008.4|598
1583432400000|2020-03-05 18:20:00|30052.1|30032.1|30038|30018|30052.3|30032.3|30036.9|30016.9|504
1583432700000|2020-03-05 18:25:00|30037.8|30017.8|30040.7|30020.7|30041.1|30021.1|30032|30012|582
1583433000000|2020-03-05 18:30:00|30040.3|30020.3|30055.7|30035.7|30057.3|30037.3|30037.6|30017.6|605
1583433300000|2020-03-05 18:35:00|30056.4|30036.4|30059.8|30039.8|30076.4|30044.1|30051.9|30024.9|602
1583433600000|2020-03-05 18:40:00|30059.3|30039.3|30061.5|30041.5|30064.5|30044.5|30054.2|30034.2|483
1583433900000|2020-03-05 18:45:00|30061.6|30041.6|30078.6|30058.6|30093.4|30058.8|30060.3|30040.3|538
1583434200000|2020-03-05 18:50:00|30078.5|30058.5|30095.1|30045.1|30102.9|30068.9|30069.1|30037.7|549
1583434500000|2020-03-05 18:55:00|30095|30045|30088.5|30068.5|30108.5|30074.1|30080.1|30045|546
1583434800000|2020-03-05 19:00:00|30088.7|30068.7|30077.6|30057.6|30096.5|30069.3|30076.6|30046.5|570
1583435100000|2020-03-05 19:05:00|30077.5|30057.5|30081.9|30061.9|30086.9|30066.9|30075.8|30055.8|484
1583435400000|2020-03-05 19:10:00|30081.7|30061.7|30088.8|30068.8|30089.9|30069.9|30078.4|30058.4|547
1583435700000|2020-03-05 19:15:00|30089|30069|30079.4|30059.4|30089.5|30069.5|30077.8|30057.8|468
1583436000000|2020-03-05 19:20:00|30079.5|30059.5|30077.2|30057.2|30093.4|30060.9|30075.4|30043.4|447
1583436300000|2020-03-05 19:25:00|30076.7|30056.7|30074|30054|30080|30060|30068.8|30048.8|527
1583436600000|2020-03-05 19:30:00|30074.1|30054.1|30079.1|30059.1|30095.7|30069.4|30073.6|30044.6|564
1583436900000|2020-03-05 19:35:00|30079.2|30059.2|30079|30059|30100.2|30070.7|30078.4|30050.2|518
1583437200000|2020-03-05 19:40:00|30079.1|30059.1|30073.1|30053.1|30080|30060|30069.5|30049.5|520
1583437500000|2020-03-05 19:45:00|30073.3|30053.3|30075.6|30055.6|30075.8|30055.8|30065.3|30045.3|398
1583437800000|2020-03-05 19:50:00|30075.8|30055.8|30066.4|30046.4|30076.5|30056.5|30064.6|30044.6|463
1583438100000|2020-03-05 19:55:00|30066.5|30046.5|30067.6|30047.6|30069.7|30049.7|30057|30037|476
1583438400000|2020-03-05 20:00:00|30068|30048|30095|30045|30096.8|30062.8|30067.2|30043.8|606
1583438700000|2020-03-05 20:05:00|30095.2|30045.2|30071.3|30051.3|30097.9|30064.5|30071.2|30044.3|598
1583439000000|2020-03-05 20:10:00|30071.4|30051.4|30056.9|30036.9|30076.6|30056.6|30054.1|30034.1|549
1583439300000|2020-03-05 20:15:00|30057.1|30037.1|30027.7|30007.7|30066.1|30040.4|30027.1|30002.9|584
1583439600000|2020-03-05 20:20:00|30027.1|30007.1|30024.4|30004.4|30053.3|30013|30019.5|29983.3|705
1583439900000|2020-03-05 20:25:00|30021.9|30001.9|30011.7|29961.7|30038.5|30003.2|30001.7|29961.1|708
1583440200000|2020-03-05 20:30:00|30011.5|29961.5|30016.2|29958.6|30032.6|29983|30000.2|29950.3|935
1583440500000|2020-03-05 20:35:00|30013|29958|30013.1|29957.9|30017.5|29965.5|29985.1|29924.7|1191
1583440800000|2020-03-05 20:40:00|30011.7|29956.1|30001.8|29981.8|30022.5|29981.8|29997.5|29938.3|1098
1583441100000|2020-03-05 20:45:00|30012.9|29962.9|30016.4|29966.4|30024.8|29974.8|30011.6|29955.4|807
1583441400000|2020-03-05 20:50:00|30016.6|29966.6|30025.4|29975.4|30033.7|29984.2|29992.7|29934.9|870
1583441700000|2020-03-05 20:55:00|30022.5|29972.5|30013.9|29963.9|30023.8|29987|29992.6|29957.3|684
1583442000000|2020-03-05 21:00:00|30013.2|29963.2|30020.2|29970.2|30024.2|29983.9|29990.4|29953.9|653
1583442300000|2020-03-05 21:05:00|30020|29970|29991.9|29971.9|30022|29981|29990.6|29951.9|564
1583442600000|2020-03-05 21:10:00|29991.6|29971.6|29996.5|29946.5|30011.7|29972.3|29980.5|29938.8|540
1583442900000|2020-03-05 21:15:00|29996.7|29946.7|29997.6|29947.6|30013.9|29969|29980.8|29943.9|541
1583443200000|2020-03-05 21:20:00|29996.9|29946.9|29997.8|29947.8|30004.1|29967.1|29983.4|29927.5|422
1583443500000|2020-03-05 21:25:00|29997.7|29947.7|29990.9|29940.9|30001.2|29961.3|29981.3|29928.5|551
1583443800000|2020-03-05 21:30:00|29991.8|29941.8|30000.1|29950.1|30000.1|29950.1|29987.6|29937.6|426
1583444100000|2020-03-05 21:35:00|29999.1|29949.1|29990.3|29940.3|30002.2|29952.2|29987.7|29937.7|388
1583444400000|2020-03-05 21:40:00|29990.6|29940.6|29977.3|29927.3|29992.1|29942.1|29970|29920|491
1583444700000|2020-03-05 21:45:00|29976.6|29926.6|29989.7|29939.7|29992.2|29942.2|29971.6|29921.6|515
1583445000000|2020-03-05 21:50:00|29990.2|29940.2|29975.5|29925.5|29996.2|29958.9|29972.6|29922.6|517
1583445300000|2020-03-05 21:55:00|29976|29926|29979.9|29897.7|30004.3|29946.6|29973.1|29897.7|396
1583445600000|2020-03-05 22:00:00|29979.5|29898.8|29979.2|29905.8|29983.3|29905.8|29973.7|29888.9|73
1583445900000|2020-03-05 22:05:00|29991.3|29891.3|29993.7|29900.6|30009.1|29914|29973.9|29882.1|295
1583446200000|2020-03-05 22:10:00|29992.7|29901.1|29988.3|29913|30001.1|29924|29981.8|29899.2|225
1583446500000|2020-03-05 22:15:00|29987.7|29914.6|29993.6|29906.7|30001.6|29916.9|29979|29896.6|291
1583446800000|2020-03-05 22:20:00|29985.7|29907.3|29992.8|29910.6|30000.9|29926|29985|29900.3|298
1583447100000|2020-03-05 22:25:00|29993.1|29909.4|30008.5|29910.5|30016.3|29919.1|29982.1|29898.8|308
1583447400000|2020-03-05 22:30:00|30012.2|29909.4|29999.2|29912.4|30021.5|29924|29992.1|29897.9|571
1583447700000|2020-03-05 22:35:00|29999.8|29912.6|30013.5|29915.3|30016.3|29924.6|29994.9|29899.5|480
1583448000000|2020-03-05 22:40:00|30005.1|29915.7|30004.3|29905.7|30014.3|29923|29998.3|29901.1|479
1583448300000|2020-03-05 22:45:00|30005.9|29904.8|30002.8|29905.2|30008.1|29916.4|29995.8|29901.3|504
1583448600000|2020-03-05 22:50:00|29999.5|29906.8|30000|29913.7|30010|29917.8|29995.5|29893.9|494
1583448900000|2020-03-05 22:55:00|30003.1|29911.3|30003.5|29909.3|30009.1|29931|29997.1|29904|473
1583449200000|2020-03-05 23:00:00|30002|29909.8|29995.3|29928.1|30008.6|29945.9|29987.9|29888.8|674
1583449500000|2020-03-05 23:05:00|29994.9|29927.8|29994.9|29944.2|30009.6|29953.5|29990.8|29926.7|636
1583449800000|2020-03-05 23:10:00|29993.3|29941.7|30004.8|29938.1|30011.5|29950.5|29993.3|29931|348
1583450100000|2020-03-05 23:15:00|30005.6|29941.8|29996|29946|30007.1|29956.2|29993.4|29932.8|425
1583450400000|2020-03-05 23:20:00|29996.6|29946.6|29997.8|29942.4|30006.8|29947.6|29991.3|29929.5|391
1583450700000|2020-03-05 23:25:00|29997.9|29942.3|30001.2|29942.1|30005.3|29950.6|29994.8|29930.1|332
1583451000000|2020-03-05 23:30:00|29997.7|29940.5|29999.9|29948|30012.6|29951.6|29995.2|29934.5|415
1583451300000|2020-03-05 23:35:00|29999.4|29948.6|30001.9|29942.9|30013.8|29956.2|29997.7|29936.7|429
1583451600000|2020-03-05 23:40:00|30001.8|29943.1|30003.2|29940.1|30016|29955|29997.8|29934.7|388
1583451900000|2020-03-05 23:45:00|30003.4|29940.8|29997.1|29947.1|30006.7|29953|29991.1|29927.1|458
1583452200000|2020-03-05 23:50:00|29994.8|29944.8|30007.9|29951.2|30014.4|29963|29994|29929|486
1583452500000|2020-03-05 23:55:00|30007.8|29951.3|30016.5|29949.9|30021|29964|30003.7|29942.9|463
1583452800000|2020-03-06 00:00:00|30023|29950.1|30022.2|29962.7|30030.4|29975.3|30007.3|29939|605
1583453100000|2020-03-06 00:05:00|30022|29964.5|30014.5|29954.6|30032.7|29976|30008.1|29950.8|500
1583453400000|2020-03-06 00:10:00|30017.1|29951.6|30016.5|29966.5|30023.9|29968.5|30008|29947.3|409
1583453700000|2020-03-06 00:15:00|30011.4|29961.4|30027.9|29977.9|30039.6|29985|30011.4|29950.9|461
1583454000000|2020-03-06 00:20:00|30033.2|29983.2|30036|29986|30041.2|29986|30025.9|29967.6|371
1583454300000|2020-03-06 00:25:00|30035.4|29985.4|30027.2|29966.5|30042.4|29989.5|30021.1|29963.3|426
1583454600000|2020-03-06 00:30:00|30026.5|29965.2|30017.8|29967.3|30033.6|29975|30007.8|29953.3|636
1583454900000|2020-03-06 00:35:00|30010.6|29960.6|30008.7|29943.7|30024.8|29968.8|30004.5|29939.7|630
1583455200000|2020-03-06 00:40:00|29998.2|29946.4|30016.8|29959|30024.2|29960.8|29998.2|29940.4|513
1583455500000|2020-03-06 00:45:00|30013.7|29948.7|30022.8|29972.8|30034|29975.5|30004.9|29946.1|552
1583455800000|2020-03-06 00:50:00|30021.7|29971.7|30050.4|29980.7|30050.9|29999.7|30020.9|29958.9|557
1583456100000|2020-03-06 00:55:00|30049.9|29978.3|30033.1|29958.2|30055.7|29989|30024.8|29955.6|622
1583456400000|2020-03-06 01:00:00|30029.3|29957.9|30022.5|29959.5|30035.3|29973.7|30012.8|29947|642
1583456700000|2020-03-06 01:05:00|30021.8|29958.8|30016.4|29956.7|30027.9|29962.7|30010.7|29946.9|473
1583457000000|2020-03-06 01:10:00|30019.8|29957|30031.6|29965.3|30033.9|29971.6|30009|29946.9|466
1583457300000|2020-03-06 01:15:00|30026.2|29964.7|30022.5|29972.2|30036.3|29982|30009.5|29953.7|525
1583457600000|2020-03-06 01:20:00|30022.2|29971.6|30003.8|29947.9|30028.7|29976|29999.2|29942.6|577
1583457900000|2020-03-06 01:25:00|30002.6|29947.6|30002.6|29952.6|30015.7|29960|29994.7|29928.4|554
1583458200000|2020-03-06 01:30:00|29995.3|29943.2|30000.1|29942|30009|29959|29989.4|29929.7|444
1583458500000|2020-03-06 01:35:00|30006|29942.4|30010.2|29950.8|30012.3|29953.9|29994.2|29938.9|472
1583458800000|2020-03-06 01:40:00|30010.5|29949.9|30006.2|29946.4|30016.4|29958.2|29997.7|29940.6|430
1583459100000|2020-03-06 01:45:00|30005.9|29948.4|30006.6|29946.8|30015.7|29953.6|29995.7|29942.7|503
1583459400000|2020-03-06 01:50:00|30008.1|29946.5|29990|29935.6|30010.9|29952.2|29987.4|29933.6|478
1583459700000|2020-03-06 01:55:00|29985.7|29935.7|29952.9|29902.9|29991.1|29937.5|29945.4|29893.4|847
1583460000000|2020-03-06 02:00:00|29952.7|29902.7|29968.5|29907.6|29972.7|29915.3|29947.6|29895.4|843
1583460300000|2020-03-06 02:05:00|29968.6|29907.5|29957.7|29907|29972.2|29916|29953.7|29894|641
1583460600000|2020-03-06 02:10:00|29960.7|29910|29987|29937|29987|29937|29950|29889.1|684
1583460900000|2020-03-06 02:15:00|29987.3|29937.3|29976.2|29956.2|29994.6|29959.3|29969.7|29931.8|506
1583461200000|2020-03-06 02:20:00|29976.3|29956.3|29991.6|29941.6|30005.1|29969|29975.8|29921.1|548
1583461500000|2020-03-06 02:25:00|29992.4|29942.4|29983.7|29933.7|29999.2|29949.2|29980.8|29928.7|522
1583461800000|2020-03-06 02:30:00|29984.1|29934.1|29997.7|29947.7|29998.9|29948.9|29980.9|29930.9|529
1583462100000|2020-03-06 02:35:00|29995.9|29945.9|29992.2|29942.2|29999.1|29949.1|29986.5|29936.5|512
1583462400000|2020-03-06 02:40:00|29990.6|29940.6|29993.8|29943.8|30004.4|29954.4|29987.9|29935|521
1583462700000|2020-03-06 02:45:00|29992.3|29942.3|29996.2|29946.2|30007.6|29957.6|29989.7|29939.7|519
1583463000000|2020-03-06 02:50:00|29998.6|29948.6|30008.2|29958.2|30008.2|29958.2|29994|29940.9|502
1583463300000|2020-03-06 02:55:00|30008.1|29958.1|30005|29955|30011|29961|30003.3|29953.1|370
1583463600000|2020-03-06 03:00:00|30005.3|29955.3|30011.2|29961.2|30012.1|29962.1|29999.1|29945.6|514
1583463900000|2020-03-06 03:05:00|30010|29960|30008.9|29958.9|30017.8|29967.8|30007.6|29956.5|397
1583464200000|2020-03-06 03:10:00|30008.8|29958.8|30000.4|29950.4|30013.6|29963.6|29999.2|29949.2|415
1583464500000|2020-03-06 03:15:00|30000.3|29950.3|30009.4|29959.4|30015.3|29965.3|30000.3|29947.7|387
1583464800000|2020-03-06 03:20:00|30009.7|29959.7|30003.5|29953.5|30011.3|29961.3|29997.2|29943.3|489
1583465100000|2020-03-06 03:25:00|30005.9|29955.9|30010.2|29960.2|30015.3|29965.3|30003.2|29953.2|425
1583465400000|2020-03-06 03:30:00|30010.1|29960.1|30014.9|29964.9|30022.3|29972.3|30005.3|29955.3|479
1583465700000|2020-03-06 03:35:00|30016.3|29966.3|30017.4|29967.4|30023.6|29973.6|30013.5|29963.5|489
1583466000000|2020-03-06 03:40:00|30017.5|29967.5|30016|29966|30021.8|29971.8|30014.2|29964.2|394
1583466300000|2020-03-06 03:45:00|30016.5|29966.5|30009.4|29959.4|30017.3|29967.3|30003.2|29952.8|472
1583466600000|2020-03-06 03:50:00|30009.5|29959.5|30012.8|29962.8|30016.9|29966.9|30007.2|29957.2|387
1583466900000|2020-03-06 03:55:00|30013.1|29963.1|30005.1|29955.1|30015|29965|30000.3|29950.3|546
1583467200000|2020-03-06 04:00:00|30004.8|29954.8|29989.1|29939.1|30009.8|29959.8|29986.8|29936.7|517
1583467500000|2020-03-06 04:05:00|29989|29939|29988.7|29938.7|29993.7|29943.7|29987.4|29937.4|418
1583467800000|2020-03-06 04:10:00|29991.3|29941.3|30000.7|29950.7|30002.5|29952.5|29987.5|29935|484
1583468100000|2020-03-06 04:15:00|30001.3|29951.3|30001.4|29951.4|30009.9|29959.9|29998|29948|441
1583468400000|2020-03-06 04:20:00|30000.9|29950.9|29997.9|29947.9|30005.4|29955.4|29995.7|29945.7|364
1583468700000|2020-03-06 04:25:00|29998.5|29948.5|29998.7|29948.7|30004.8|29954.8|29993.8|29943.8|442
1583469000000|2020-03-06 04:30:00|29998.8|29948.8|30004.1|29954.1|30010.4|29960.4|29998.1|29945.7|437
1583469300000|2020-03-06 04:35:00|30003.8|29953.8|30010.5|29960.5|30010.5|29960.5|30003.4|29953.4|353
1583469600000|2020-03-06 04:40:00|30009.9|29959.9|30008.1|29958.1|30014.5|29964.5|30003.9|29953.9|399
1583469900000|2020-03-06 04:45:00|30008.6|29958.6|30009.2|29959.2|30013.1|29963.1|30003.8|29953.8|390
1583470200000|2020-03-06 04:50:00|30008.9|29958.9|30005.2|29955.2|30012.7|29962.7|30000.8|29949.2|337
1583470500000|2020-03-06 04:55:00|30004.9|29954.9|30009.8|29959.8|30013.4|29963.4|30001.3|29951.3|390
1583470800000|2020-03-06 05:00:00|30013|29963|30007.6|29957.6|30016|29966|29998.3|29948.3|470
1583471100000|2020-03-06 05:05:00|30007.9|29957.9|30005.2|29955.2|30009.4|29959.4|29998.6|29948.6|386
1583471400000|2020-03-06 05:10:00|30005.3|29955.3|30013.4|29963.4|30017.4|29967.4|29998.2|29948.2|385
1583471700000|2020-03-06 05:15:00|30013.3|29963.3|30015.6|29965.6|30021.5|29984.3|30000.8|29962.9|323
1583472000000|2020-03-06 05:20:00|30015.3|29965.3|30018|29968|30020.8|29986.4|29998.1|29964|380
1583472300000|2020-03-06 05:25:00|30017.4|29967.4|30008.3|29958.3|30018.7|29983.8|29996.1|29955.4|334
1583472600000|2020-03-06 05:30:00|30008.7|29958.7|30011.4|29961.4|30015.6|29976.8|29992.7|29956.4|347
1583472900000|2020-03-06 05:35:00|30012|29962|30013.7|29963.7|30014.8|29980.9|29996.1|29957.4|341
1583473200000|2020-03-06 05:40:00|30014|29964|30011.2|29961.2|30016.6|29981.5|29997.6|29957|366
1583473500000|2020-03-06 05:45:00|30011.4|29961.4|29999.9|29979.9|30014.7|29981.6|29997.1|29958.2|347
1583473800000|2020-03-06 05:50:00|30000.1|29980.1|30009.7|29959.7|30019.6|29981.7|29999.1|29958.7|384
1583474100000|2020-03-06 05:55:00|30011.5|29961.5|30034.3|29984.3|30038.4|29988.4|29999|29959.6|607
1583474400000|2020-03-06 06:00:00|30033.8|29983.8|30010.8|29960.8|30034.1|29995.5|29991.6|29955.6|556
1583474700000|2020-03-06 06:05:00|30010.7|29960.7|30028.4|29978.4|30031.4|29996.1|29995.3|29960.2|454
1583475000000|2020-03-06 06:10:00|30028|29978|30033.3|29983.3|30037.7|30004|30014.6|29975.5|508
1583475300000|2020-03-06 06:15:00|30018.4|29998.4|30038.1|29988.1|30038.5|30003.9|30015.5|29979.5|404
1583475600000|2020-03-06 06:20:00|30038|29988|30033.2|29983.2|30039.8|30004.3|30018.3|29980.4|390
1583475900000|2020-03-06 06:25:00|30020.7|30000.7|30037.6|29987.6|30040.2|30004.4|30017.4|29980|435
1583476200000|2020-03-06 06:30:00|30037.5|29987.5|30041.8|29991.8|30042.8|30006.3|30012.8|29975.9|506
1583476500000|2020-03-06 06:35:00|30041.7|29991.7|30051.6|30001.6|30055.4|30019.6|30029.6|29991.1|552
1583476800000|2020-03-06 06:40:00|30051.5|30001.5|30044.3|29994.3|30053.1|30015.1|30027.2|29990.5|531
1583477100000|2020-03-06 06:45:00|30044.5|29994.5|30031.6|29981.6|30045.8|30006.6|30017.2|29980.2|548
1583477400000|2020-03-06 06:50:00|30032.2|29982.2|30015.5|29995.5|30038.2|30003.5|30015.5|29979.7|532
1583477700000|2020-03-06 06:55:00|30015.4|29995.4|30029.4|29979.4|30030.9|29998.2|30008.8|29973.2|563
1583478000000|2020-03-06 07:00:00|30029.7|29979.7|30013.6|29993.6|30030.6|30002|30002.3|29965.8|742
1583478300000|2020-03-06 07:05:00|30014.3|29994.3|30016.7|29966.7|30035|29998.3|30009.4|29960.2|602
1583478600000|2020-03-06 07:10:00|30018|29968|30001|29951|30021.2|29985.6|29982.7|29944.1|768
1583478900000|2020-03-06 07:15:00|30001.1|29951.1|30011|29961|30013.7|29977|29989.2|29951.1|723
1583479200000|2020-03-06 07:20:00|30010.9|29960.9|30009|29959|30016.3|29979.7|29993.2|29957.6|624
1583479500000|2020-03-06 07:25:00|30008.8|29958.8|30012.4|29962.4|30017.2|29977.9|29993.1|29954.9|614
1583479800000|2020-03-06 07:30:00|30013.1|29963.1|29995.2|29945.2|30013.1|29977.9|29973.4|29937.6|714
1583480100000|2020-03-06 07:35:00|29994.9|29944.9|29985.6|29965.6|29999.8|29966.2|29977.9|29941.2|588
1583480400000|2020-03-06 07:40:00|29985.5|29965.5|29989.4|29969.4|30004|29973.8|29983.9|29950.3|597
1583480700000|2020-03-06 07:45:00|29989.2|29969.2|29979.6|29959.6|30007.8|29975|29979.5|29949|554
1583481000000|2020-03-06 07:50:00|29979.7|29959.7|29969.7|29949.7|29993.6|29962.1|29965.6|29939|567
1583481300000|2020-03-06 07:55:00|29970.3|29950.3|29989.9|29939.9|29999.7|29959|29966.4|29920.3|598
1583481600000|2020-03-06 08:00:00|29988.8|29938.8|29968.8|29918.8|30006.8|29956.8|29943.8|29908.5|914
1583481900000|2020-03-06 08:05:00|29968.7|29918.7|29984.9|29964.9|29992.7|29966.6|29951.3|29913.1|875
1583482200000|2020-03-06 08:10:00|29985.3|29965.3|29973.1|29953.1|30000|29968.2|29964.1|29928|829
1583482500000|2020-03-06 08:15:00|29986.5|29936.5|29968.9|29948.9|29988.2|29953.7|29958.9|29921|751
1583482800000|2020-03-06 08:20:00|29968.4|29948.4|29960|29940|29986.3|29960|29955.7|29930.2|771
1583483100000|2020-03-06 08:25:00|29959.3|29939.3|29927.4|29907.4|29964.6|29944.6|29922.1|29902.1|715
1583483400000|2020-03-06 08:30:00|29927.3|29907.3|29898|29878|29939.2|29912.3|29884.5|29849|874
1583483700000|2020-03-06 08:35:00|29899.3|29879.3|29887.9|29867.9|29902|29882|29864.5|29830.7|911
1583484000000|2020-03-06 08:40:00|29887.6|29867.6|29891.6|29871.6|29901.4|29881.4|29882.8|29862.8|854
1583484300000|2020-03-06 08:45:00|29892|29872|29884.8|29864.8|29897.4|29877.4|29874.9|29854.9|848
1583484600000|2020-03-06 08:50:00|29885.2|29865.2|29876.9|29856.9|29886.3|29866.3|29867.4|29847.4|808
1583484900000|2020-03-06 08:55:00|29876.2|29856.2|29879.3|29859.3|29900|29866.6|29875.6|29847|706
1583485200000|2020-03-06 09:00:00|29879.1|29859.1|29886.8|29866.8|29887.3|29867.3|29865.4|29845.4|723
1583485500000|2020-03-06 09:05:00|29886.3|29866.3|29884.9|29864.9|29893.1|29873.1|29874|29854|779
1583485800000|2020-03-06 09:10:00|29884.8|29864.8|29896.2|29876.2|29897.1|29877.1|29877.7|29857.7|761
1583486100000|2020-03-06 09:15:00|29896.6|29876.6|29897.4|29877.4|29900.6|29880.6|29883.5|29863.5|738
1583486400000|2020-03-06 09:20:00|29898.6|29878.6|29913.2|29893.2|29922|29902|29895.9|29875.9|804
1583486700000|2020-03-06 09:25:00|29912.5|29892.5|29918.7|29898.7|29920.6|29900.6|29906.5|29886.5|711
1583487000000|2020-03-06 09:30:00|29919.9|29899.9|29954.4|29904.4|29954.6|29920.3|29917.4|29897.4|763
1583487300000|2020-03-06 09:35:00|29937.7|29917.7|29954|29934|29969.2|29943.4|29937|29902.5|811
1583487600000|2020-03-06 09:40:00|29952.3|29932.3|29929.7|29909.7|29955.2|29935.2|29926.5|29906.5|820
1583487900000|2020-03-06 09:45:00|29930.6|29910.6|29940.5|29920.5|29947|29927|29927.4|29907.4|814
1583488200000|2020-03-06 09:50:00|29941.5|29921.5|29925.7|29905.7|29943|29923|29918.8|29888.1|853
1583488500000|2020-03-06 09:55:00|29925.6|29905.6|29913|29863|29928.4|29908.4|29902|29860.8|867
1583488800000|2020-03-06 10:00:00|29913.4|29863.4|29874.8|29824.8|29921.6|29887.5|29862.9|29822.8|939
1583489100000|2020-03-06 10:05:00|29875.2|29825.2|29830.2|29810.2|29875.2|29829.6|29819.3|29785.1|930
1583489400000|2020-03-06 10:10:00|29830.4|29810.4|29854.4|29804.4|29866.9|29833.4|29819.3|29782.8|897
1583489700000|2020-03-06 10:15:00|29854.6|29804.6|29823.7|29803.7|29867|29829.7|29821|29794.6|918
1583490000000|2020-03-06 10:20:00|29822.7|29802.7|29805.2|29785.2|29822.7|29802.7|29782.7|29762.7|950
1583490300000|2020-03-06 10:25:00|29805.9|29785.9|29788.8|29768.8|29813.3|29793.3|29787|29767|804
1583490600000|2020-03-06 10:30:00|29789.1|29769.1|29797.9|29777.9|29820.5|29794.1|29785.8|29760.5|886
1583490900000|2020-03-06 10:35:00|29796|29776|29814.1|29794.1|29837.7|29799.1|29787.7|29759.4|968
1583491200000|2020-03-06 10:40:00|29813.9|29793.9|29833.8|29813.8|29842.5|29820.6|29801.8|29774.9|911
1583491500000|2020-03-06 10:45:00|29833.9|29813.9|29838.9|29818.9|29860.3|29835.8|29823.2|29793.6|926
1583491800000|2020-03-06 10:50:00|29839.7|29819.7|29821.8|29801.8|29851.2|29820.7|29821.8|29787.5|856
1583492100000|2020-03-06 10:55:00|29822.3|29802.3|29806|29786|29840.4|29804.5|29797.8|29777.8|919
1583492400000|2020-03-06 11:00:00|29805.6|29785.6|29795.8|29775.8|29819.3|29786.4|29783|29747.5|821
1583492700000|2020-03-06 11:05:00|29795.9|29775.9|29768.3|29748.3|29810|29790|29768.2|29748.2|760
1583493000000|2020-03-06 11:10:00|29769.5|29749.5|29741.6|29721.6|29775.1|29755.1|29736.6|29716.6|872
1583493300000|2020-03-06 11:15:00|29742|29722|29721.1|29701.1|29745.5|29725.5|29694.6|29670.2|918
1583493600000|2020-03-06 11:20:00|29721.4|29701.4|29709.8|29689.8|29748.9|29728.9|29705.3|29685.3|895
1583493900000|2020-03-06 11:25:00|29709.9|29689.9|29707.7|29687.7|29726.6|29706.6|29704.4|29684.4|811
1583494200000|2020-03-06 11:30:00|29707.8|29687.8|29688.7|29668.7|29709.6|29689.6|29681.3|29661.3|817
1583494500000|2020-03-06 11:35:00|29689.2|29669.2|29683.5|29663.5|29701|29681|29675.4|29655.4|796
1583494800000|2020-03-06 11:40:00|29683.3|29663.3|29664.6|29644.6|29686.2|29666.2|29655.1|29620.2|688
1583495100000|2020-03-06 11:45:00|29664|29644|29655.2|29635.2|29685.9|29651.1|29642.4|29597|835
1583495400000|2020-03-06 11:50:00|29656.2|29636.2|29679.8|29659.8|29697.1|29666.8|29654.8|29634.8|820
1583495700000|2020-03-06 11:55:00|29680.2|29660.2|29669.3|29649.3|29700.6|29668|29658.6|29638.6|799
1583496000000|2020-03-06 12:00:00|29669.2|29649.2|29681.2|29661.2|29683.5|29663.5|29669.2|29649.2|748
1583496300000|2020-03-06 12:05:00|29681.3|29661.3|29689.8|29669.8|29694.4|29674.4|29676.1|29656.1|728
1583496600000|2020-03-06 12:10:00|29689.5|29669.5|29695.1|29675.1|29699|29679|29685.7|29665.7|763
1583496900000|2020-03-06 12:15:00|29694.9|29674.9|29719.3|29699.3|29720.7|29700.7|29694.9|29674.9|841
1583497200000|2020-03-06 12:20:00|29722.2|29702.2|29718.6|29698.6|29734.5|29705.1|29698.9|29678.9|741
1583497500000|2020-03-06 12:25:00|29718|29698|29708|29688|29730.2|29698|29698|29676|771
1583497800000|2020-03-06 12:30:00|29708.2|29688.2|29704.6|29684.6|29730.5|29696.3|29696.8|29663.2|844
1583498100000|2020-03-06 12:35:00|29704.5|29684.5|29721.4|29701.4|29727.6|29707.6|29702.5|29682.5|848
1583498400000|2020-03-06 12:40:00|29721|29701|29679.6|29659.6|29722|29702|29666.2|29646.2|751
1583498700000|2020-03-06 12:45:00|29679.1|29659.1|29686.7|29666.7|29702.7|29682.7|29671.5|29651.5|699
1583499000000|2020-03-06 12:50:00|29687.3|29667.3|29669.7|29649.7|29694.8|29674.8|29656|29636|832
1583499300000|2020-03-06 12:55:00|29669.5|29649.5|29670.1|29650.1|29687.2|29655.6|29658.4|29634.2|782
1583499600000|2020-03-06 13:00:00|29670.2|29650.2|29655.4|29635.4|29688.4|29667.7|29650.6|29620.4|698
1583499900000|2020-03-06 13:05:00|29655|29635|29621.4|29601.4|29660.7|29640.7|29614.1|29578.5|662
1583500200000|2020-03-06 13:10:00|29621.1|29601.1|29601.7|29581.7|29638.9|29603.2|29600.6|29580.6|634
1583500500000|2020-03-06 13:15:00|29601.4|29581.4|29605.8|29585.8|29618.1|29598.1|29595.1|29575.1|643
1583500800000|2020-03-06 13:20:00|29605|29585|29609.8|29589.8|29624.2|29604.2|29598.4|29578.4|700
1583501100000|2020-03-06 13:25:00|29609.4|29589.4|29633.1|29545.2|29641.7|29601.9|29604.9|29535.6|644
1583501400000|2020-03-06 13:30:00|29618.6|29553.6|29645.2|29625.2|29657.1|29632.3|29596.4|29540.3|790
1583501700000|2020-03-06 13:35:00|29646|29626|29641|29621|29665.7|29645.7|29631.2|29611.2|771
1583502000000|2020-03-06 13:40:00|29639.4|29619.4|29612.7|29592.7|29650.7|29630.7|29599.8|29579.8|755
1583502300000|2020-03-06 13:45:00|29612.5|29592.5|29639.6|29619.6|29664.1|29630.8|29610.6|29590.6|708
1583502600000|2020-03-06 13:50:00|29640.1|29620.1|29619.9|29599.9|29655.1|29626.3|29604.6|29584.6|732
1583502900000|2020-03-06 13:55:00|29620|29600|29593.2|29573.2|29620.7|29600.1|29579.8|29550.6|720
1583503200000|2020-03-06 14:00:00|29593.4|29573.4|29589.8|29569.8|29610.8|29590.8|29576.9|29556.9|678
1583503500000|2020-03-06 14:05:00|29589.7|29569.7|29593|29573|29600.9|29580.9|29577.3|29557.3|707
1583503800000|2020-03-06 14:10:00|29595.2|29575.2|29572.5|29552.5|29605.7|29585.7|29572.5|29552.5|709
1583504100000|2020-03-06 14:15:00|29572.7|29552.7|29517.9|29497.9|29574.3|29554.3|29505.1|29485.1|764
1583504400000|2020-03-06 14:20:00|29517.8|29497.8|29506.7|29486.7|29525.2|29505.2|29504.3|29484.3|711
1583504700000|2020-03-06 14:25:00|29506.4|29486.4|29540.6|29490.6|29547.9|29503.9|29500.5|29473.2|743
1583505000000|2020-03-06 14:30:00|29541.4|29491.4|29575.9|29555.9|29589.3|29556.3|29540.7|29490.7|764
1583505300000|2020-03-06 14:35:00|29575.7|29555.7|29571.5|29551.5|29593.6|29567.1|29564.6|29526.7|731
1583505600000|2020-03-06 14:40:00|29571.2|29551.2|29567.3|29547.3|29574.1|29554.1|29544.4|29524.4|723
1583505900000|2020-03-06 14:45:00|29566.4|29546.4|29550|29500|29572.1|29548.6|29538.5|29500|736
1583506200000|2020-03-06 14:50:00|29549.8|29499.8|29515.9|29495.9|29556.1|29515.7|29482.5|29462.5|766
1583506500000|2020-03-06 14:55:00|29514.1|29494.1|29521.2|29501.2|29562.3|29530.6|29510|29486.2|739
1583506800000|2020-03-06 15:00:00|29522.3|29502.3|29560.3|29540.3|29574.6|29546.8|29521.3|29487.5|773
1583507100000|2020-03-06 15:05:00|29561|29541|29540|29520|29574.6|29554.6|29533|29513|749
1583507400000|2020-03-06 15:10:00|29543.3|29523.3|29557|29537|29560.9|29540.9|29530.1|29510.1|764
1583507700000|2020-03-06 15:15:00|29556.1|29536.1|29600.9|29580.9|29610.3|29590.3|29554.8|29534.8|770
1583508000000|2020-03-06 15:20:00|29601.1|29581.1|29617.1|29597.1|29619|29599|29579.6|29559.6|762
1583508300000|2020-03-06 15:25:00|29617.4|29597.4|29622.4|29602.4|29705.5|29655.5|29598.3|29573.5|819
1583508600000|2020-03-06 15:30:00|29621.8|29601.8|29616.8|29566.8|29672|29623.3|29600.8|29558.6|806
1583508900000|2020-03-06 15:35:00|29617|29567|29605.4|29585.4|29620.5|29600.1|29579.3|29550.3|780
1583509200000|2020-03-06 15:40:00|29601.8|29581.8|29587.5|29567.5|29623.5|29590.8|29585.3|29558.3|763
1583509500000|2020-03-06 15:45:00|29586.4|29566.4|29584|29564|29620.1|29579.3|29566.9|29546.9|766
1583509800000|2020-03-06 15:50:00|29584.1|29564.1|29565.6|29545.6|29603.6|29570.5|29544.4|29524.4|744
1583510100000|2020-03-06 15:55:00|29565.2|29545.2|29611.8|29591.8|29650.7|29600.7|29561.4|29541.4|778
1583510400000|2020-03-06 16:00:00|29626.5|29576.5|29599.5|29549.5|29626.8|29587.6|29564.1|29523.8|727
1583510700000|2020-03-06 16:05:00|29600.5|29550.5|29590.2|29540.2|29600.5|29569.4|29564.2|29521|777
1583511000000|2020-03-06 16:10:00|29589.6|29539.6|29579.3|29529.3|29619.3|29569.3|29575.6|29525.6|728
1583511300000|2020-03-06 16:15:00|29579.5|29529.5|29595|29545|29597.2|29555.2|29555.4|29519.4|704
1583511600000|2020-03-06 16:20:00|29595.2|29545.2|29594.9|29544.9|29607.4|29557.4|29568.4|29532.4|654
1583511900000|2020-03-06 16:25:00|29595.7|29545.7|29574.2|29524.2|29596.1|29554.3|29571.5|29524|644
1583512200000|2020-03-06 16:30:00|29574.9|29524.9|29609.2|29559.2|29616.7|29566.7|29574.1|29524.1|748
1583512500000|2020-03-06 16:35:00|29609.6|29559.6|29612.1|29562.1|29626.2|29590.7|29574.4|29541.2|743
1583512800000|2020-03-06 16:40:00|29611.8|29561.8|29631.2|29581.2|29650.3|29600.3|29587.4|29552.8|731
1583513100000|2020-03-06 16:45:00|29632.4|29582.4|29642.4|29592.4|29666.4|29616.4|29622.4|29572.4|716
1583513400000|2020-03-06 16:50:00|29642.3|29592.3|29619.6|29569.6|29653.3|29603.3|29614.8|29564.8|626
1583513700000|2020-03-06 16:55:00|29620|29570|29599.9|29549.9|29623.3|29573.3|29599.4|29549.4|589
1583514000000|2020-03-06 17:00:00|29603.1|29553.1|29635.3|29585.3|29638.9|29588.9|29598.2|29548.2|628
1583514300000|2020-03-06 17:05:00|29635.8|29585.8|29630.2|29580.2|29642.5|29594.9|29611.2|29562|664
1583514600000|2020-03-06 17:10:00|29629.4|29579.4|29651.1|29601.1|29652.7|29615.2|29629.2|29579.2|657
1583514900000|2020-03-06 17:15:00|29651|29601|29651.9|29601.9|29663.5|29629.1|29635.1|29599.1|606
1583515200000|2020-03-06 17:20:00|29651.8|29601.8|29653.4|29633.4|29668.6|29635.1|29641.5|29601|616
1583515500000|2020-03-06 17:25:00|29653|29633|29663.1|29643.1|29674.7|29646.3|29648.5|29617.6|622
1583515800000|2020-03-06 17:30:00|29662.8|29642.8|29707|29657|29708.6|29670.7|29657.2|29623|686
1583516100000|2020-03-06 17:35:00|29707.1|29657.1|29706.8|29656.8|29711.3|29673.7|29688|29649.4|644
1583516400000|2020-03-06 17:40:00|29706.7|29656.7|29779.4|29729.4|29784|29734|29691.1|29653.1|807
1583516700000|2020-03-06 17:45:00|29779.5|29729.5|29758.6|29708.6|29780.1|29739.1|29743.6|29705.2|853
1583517000000|2020-03-06 17:50:00|29758|29708|29751.8|29701.8|29767.8|29718.3|29734|29696.1|812
1583517300000|2020-03-06 17:55:00|29751.9|29701.9|29736.1|29686.1|29766|29716.4|29719.3|29684.8|866
1583517600000|2020-03-06 18:00:00|29721.7|29701.7|29712.9|29692.9|29743.3|29708.7|29710|29675.5|658
1583517900000|2020-03-06 18:05:00|29713.3|29693.3|29730.9|29680.9|29738.6|29705.9|29712.9|29678.2|613
1583518200000|2020-03-06 18:10:00|29714.8|29694.8|29717.5|29667.5|29731|29697.2|29679.4|29613.8|702
1583518500000|2020-03-06 18:15:00|29717.6|29667.6|29715.3|29695.3|29729.2|29695.4|29697.8|29662.4|714
1583518800000|2020-03-06 18:20:00|29715|29695|29755.7|29705.7|29759.9|29724.7|29715|29679.2|757
1583519100000|2020-03-06 18:25:00|29755.5|29705.5|29751.7|29701.7|29757.1|29721.4|29736.8|29689.3|884
1583519400000|2020-03-06 18:30:00|29754|29704|29738.4|29688.4|29761|29711|29719|29686.8|767
1583519700000|2020-03-06 18:35:00|29738.6|29688.6|29756.6|29706.6|29757.5|29707.5|29715.2|29665.2|953
1583520000000|2020-03-06 18:40:00|29757.4|29707.4|29742.4|29692.4|29769.6|29719.6|29726.3|29690.3|809
1583520300000|2020-03-06 18:45:00|29745.9|29695.9|29733|29713|29758.7|29716.8|29728.2|29691|777
1583520600000|2020-03-06 18:50:00|29732.3|29712.3|29751.3|29701.3|29760.5|29721|29731.3|29696.1|815
1583520900000|2020-03-06 18:55:00|29751.1|29701.1|29750.5|29700.5|29760.4|29718.7|29734.2|29696.1|689
1583521200000|2020-03-06 19:00:00|29751.5|29701.5|29759.8|29709.8|29762.8|29712.8|29748.8|29698.8|729
1583521500000|2020-03-06 19:05:00|29758.8|29708.8|29752.7|29702.7|29763.6|29727.9|29735.2|29700.2|677
1583521800000|2020-03-06 19:10:00|29753|29703|29730.5|29710.5|29753.1|29716.4|29729.5|29692.5|614
1583522100000|2020-03-06 19:15:00|29730.1|29710.1|29738|29688|29751.3|29712.7|29729|29686.5|654
1583522400000|2020-03-06 19:20:00|29738.3|29688.3|29739.9|29689.9|29745.5|29695.5|29730.3|29680.3|654
1583522700000|2020-03-06 19:25:00|29738.7|29688.7|29736.1|29686.1|29743.9|29706.7|29724.1|29682.9|634
1583523000000|2020-03-06 19:30:00|29736.4|29686.4|29736.3|29686.3|29744.2|29706.9|29720.4|29684.2|652
1583523300000|2020-03-06 19:35:00|29736.8|29686.8|29726.1|29676.1|29742|29702.4|29708.3|29673.7|608
1583523600000|2020-03-06 19:40:00|29726.2|29676.2|29723.7|29673.7|29728.5|29692.5|29701.8|29666.8|616
1583523900000|2020-03-06 19:45:00|29723.6|29673.6|29709.9|29659.9|29728.3|29678.3|29694.8|29657|629
1583524200000|2020-03-06 19:50:00|29709.8|29659.8|29707.9|29657.9|29719.8|29672.9|29692.9|29654.1|668
1583524500000|2020-03-06 19:55:00|29707.8|29657.8|29705.8|29655.8|29723.2|29681.3|29701.3|29653.2|718
1583524800000|2020-03-06 20:00:00|29707|29657|29706.8|29656.8|29723.4|29673.4|29687.8|29651.7|783
1583525100000|2020-03-06 20:05:00|29706.4|29656.4|29701.5|29651.5|29711|29670|29683.7|29647.6|695
1583525400000|2020-03-06 20:10:00|29702.8|29652.8|29685.6|29635.6|29706|29656|29675.2|29633.5|751
1583525700000|2020-03-06 20:15:00|29684.8|29634.8|29699.6|29649.6|29699.6|29649.6|29683.2|29633.2|717
1583526000000|2020-03-06 20:20:00|29699.4|29649.4|29712.4|29662.4|29712.8|29662.8|29695.3|29645.3|725
1583526300000|2020-03-06 20:25:00|29712.6|29662.6|29698.6|29648.6|29725.5|29675.5|29696.6|29646.6|757
1583526600000|2020-03-06 20:30:00|29698|29648|29712.7|29662.7|29716.1|29666.1|29688.6|29638|973
1583526900000|2020-03-06 20:35:00|29712.6|29662.6|29713.5|29663.5|29721.2|29671.2|29702.6|29651.2|981
1583527200000|2020-03-06 20:40:00|29713.1|29663.1|29723.5|29673.5|29726.8|29676.8|29704.2|29654.2|928
1583527500000|2020-03-06 20:45:00|29721.7|29671.7|29721.9|29671.9|29727.3|29677.3|29711.1|29661.1|876
1583527800000|2020-03-06 20:50:00|29722.5|29672.5|29734.7|29684.7|29743.8|29693.6|29720.9|29670.9|882
1583528100000|2020-03-06 20:55:00|29734|29684|29719.1|29669.1|29741|29691|29714.2|29664.2|858
1583528400000|2020-03-06 21:00:00|29720.7|29670.7|29712.9|29662.9|29728.1|29670.7|29704.2|29654.2|628
1583528700000|2020-03-06 21:05:00|29712.5|29662.5|29713.5|29663.5|29719.4|29668.9|29710.6|29657.6|417
1583529000000|2020-03-06 21:10:00|29715.7|29665.7|29706.2|29594.1|29724.4|29683.7|29687.1|29564.6|528
1583529300000|2020-03-06 21:15:00|29705.4|29593.6|29700.5|29633|29741.8|29658.1|29686.5|29571.9|915
1583529600000|2020-03-06 21:20:00|29700.8|29633.8|29704.4|29654.4|29718.4|29659.1|29677|29607.9|843
1583529900000|2020-03-06 21:25:00|29702.9|29652.9|29724.7|29674.7|29730.5|29680|29702.9|29643.2|454
1583530200000|2020-03-06 21:30:00|29718.2|29665.3|29728.8|29622.1|29753.7|29665.3|29712.4|29596.9|445
1583530500000|2020-03-06 21:35:00|29729.8|29621.8|29745.1|29622.8|29758.3|29644.9|29704.4|29596.2|582
1583530800000|2020-03-06 21:40:00|29745.5|29620.5|29733.9|29625.2|29766.8|29641.5|29717.8|29601|606
1583531100000|2020-03-06 21:45:00|29749.9|29625.6|29755.8|29639.7|29766.8|29647.5|29728.8|29604.9|570
1583531400000|2020-03-06 21:50:00|29755.9|29638.7|29753.2|29652.7|29774.8|29660.9|29739.6|29613.8|369
1583531700000|2020-03-06 21:55:00|29754.9|29652.8|29810.5|29606.7|29810.5|29655.1|29748.2|29590.3|329
1583701200000|2020-03-08 21:00:00|29632.5|29521.6|29731|29509|29738|29550|29618|29489.5|206
1583701500000|2020-03-08 21:05:00|29632|29544|29631.4|29551.8|29737|29553|29627|29508|146
1583701800000|2020-03-08 21:10:00|29632|29553|29631|29549|29745|29553|29624|29506|95
1583702100000|2020-03-08 21:15:00|29632|29550|29644.6|29558.4|29751|29563.7|29632|29511|121
1583702400000|2020-03-08 21:20:00|29745|29516|29690.3|29546.7|29745|29565|29635|29516|142
1583702700000|2020-03-08 21:25:00|29702.6|29463.1|29654.9|29572.4|29753|29572.4|29645|29463.1|261
1583703000000|2020-03-08 21:30:00|29659.4|29568.7|29664.2|29560.1|29752|29576|29646.5|29506.8|285
1583703300000|2020-03-08 21:35:00|29653|29558|29651.9|29559.3|29719.5|29577.7|29630.9|29506.9|232
1583703600000|2020-03-08 21:40:00|29657.7|29553.5|29648|29562.2|29706.5|29569.2|29622.7|29484.3|277
1583703900000|2020-03-08 21:45:00|29622.4|29550.3|29641.7|29550|29706.2|29563.2|29620.5|29482.4|202
1583704200000|2020-03-08 21:50:00|29648|29520|29622.4|29552.4|29706.2|29553.5|29615.2|29484.6|272
1583704500000|2020-03-08 21:55:00|29635|29549.9|29640.2|29505.5|29693|29552.9|29601|29478.4|441
1583704800000|2020-03-08 22:00:00|29638.5|29511.3|29641.5|29543.3|29709.9|29552.2|29607.6|29484.4|949
1583705100000|2020-03-08 22:05:00|29642|29541.5|29624.2|29532.7|29696|29548.7|29606.4|29490.4|762
1583705400000|2020-03-08 22:10:00|29621.5|29527.8|29611.2|29520.7|29706.3|29555.7|29595.3|29483.2|745
1583705700000|2020-03-08 22:15:00|29606.9|29531.4|29620|29566|29655.3|29568.9|29590.4|29515.9|824
1583706000000|2020-03-08 22:20:00|29628.3|29561|29620.8|29545.1|29691.2|29580.7|29599.9|29515.3|898
1583706300000|2020-03-08 22:25:00|29620.2|29544.7|29618.5|29543.6|29639.7|29566.5|29606.2|29530.2|904
1583706600000|2020-03-08 22:30:00|29619.9|29544.8|29595|29524.1|29636.5|29559.5|29587.5|29510.6|921
1583706900000|2020-03-08 22:35:00|29596.5|29517|29582.3|29497.9|29600.2|29533.6|29574.1|29492|761
1583707200000|2020-03-08 22:40:00|29581.2|29503.2|29528.4|29468.2|29592.2|29525.7|29526.7|29457.2|902
1583707500000|2020-03-08 22:45:00|29531.3|29466.5|29518.5|29445.5|29559.2|29472|29508|29434.7|821
1583707800000|2020-03-08 22:50:00|29514.2|29443.9|29538.4|29448.4|29541.7|29452.2|29501.6|29394.4|1058
1583708100000|2020-03-08 22:55:00|29536.1|29449.5|29526.1|29442.9|29575.4|29495.8|29520.7|29435.1|948
1583708400000|2020-03-08 23:00:00|29525|29447.5|29522.5|29456.6|29544.3|29466.2|29507.9|29425.2|887
1583708700000|2020-03-08 23:05:00|29521.9|29457.2|29555.9|29479.9|29704.6|29503.8|29518.7|29445.9|813
1583709000000|2020-03-08 23:10:00|29553.5|29479|29550.7|29488.6|29585.6|29511.4|29545.3|29471.9|841
1583709300000|2020-03-08 23:15:00|29559.1|29483.2|29557.3|29498.8|29569.4|29504.9|29544.3|29478.4|608
1583709600000|2020-03-08 23:20:00|29561.8|29496.9|29528.6|29475.6|29564.9|29505.5|29523.8|29457.3|701
1583709900000|2020-03-08 23:25:00|29532.5|29473|29523.9|29464.9|29534|29475.8|29517.9|29448.6|733
1583710200000|2020-03-08 23:30:00|29522.6|29466.6|29506.9|29452.3|29537.9|29475.9|29506.2|29438.7|749
1583710500000|2020-03-08 23:35:00|29512.9|29450.7|29522.3|29455.9|29523.9|29460.9|29500.2|29442.3|750
1583710800000|2020-03-08 23:40:00|29518.5|29462.1|29529.8|29463.1|29547.5|29478.9|29510.4|29448.8|815
1583711100000|2020-03-08 23:45:00|29525.1|29466.7|29516.3|29461.7|29536.8|29472.6|29514.2|29444.3|781
1583711400000|2020-03-08 23:50:00|29520.1|29458.1|29514.2|29464.2|29524.8|29465.6|29510.7|29448.3|593
1583711700000|2020-03-08 23:55:00|29514.5|29464.5|29517.8|29462|29528.2|29469|29512.8|29444.9|456
1583712000000|2020-03-09 00:00:00|29522|29465|29543.1|29478.6|29557.2|29494.1|29516.3|29450.8|794
1583712300000|2020-03-09 00:05:00|29542.9|29478.5|29598.5|29540.9|29615.3|29553.9|29541.1|29477.2|803
1583712600000|2020-03-09 00:10:00|29599.3|29539.9|29579.1|29509.2|29603.4|29542.9|29577.6|29498.7|799
1583712900000|2020-03-09 00:15:00|29579.3|29509.5|29594.4|29527.9|29604.1|29530.8|29579.3|29505.7|827
1583713200000|2020-03-09 00:20:00|29594.6|29527.3|29592|29520.5|29603|29530.5|29574.6|29500|656
1583713500000|2020-03-09 00:25:00|29592.2|29521.2|29618.1|29539.8|29621.3|29543.7|29585.2|29518.3|601
1583713800000|2020-03-09 00:30:00|29617.9|29539.6|29617.2|29543|29633.7|29554.6|29603.8|29533.7|620
1583714100000|2020-03-09 00:35:00|29617.4|29542.3|29611.8|29532.5|29617.4|29545.4|29603.9|29526.9|544
1583714400000|2020-03-09 00:40:00|29611.3|29532.3|29624.1|29546.2|29627.4|29559.5|29604.3|29532.2|640
1583714700000|2020-03-09 00:45:00|29624|29546.1|29627.1|29553|29634.3|29559.9|29612.6|29541.3|528
1583715000000|2020-03-09 00:50:00|29626.8|29558.8|29638.9|29572.1|29639.5|29573.5|29619|29549.8|612
1583715300000|2020-03-09 00:55:00|29638.7|29571.9|29638.1|29569.2|29643.5|29582.8|29625.8|29559.3|649
1583715600000|2020-03-09 01:00:00|29640.1|29574.8|29641.1|29571.9|29649.9|29581.9|29630.4|29565.1|641
1583715900000|2020-03-09 01:05:00|29641.2|29574.7|29629.8|29562.9|29643.3|29574.8|29622.9|29558.2|623
1583716200000|2020-03-09 01:10:00|29629.9|29563.6|29621.6|29552.8|29630.4|29568.5|29606.1|29539.9|642
1583716500000|2020-03-09 01:15:00|29622.7|29547.8|29596.3|29519.4|29625.2|29558.1|29588.6|29508.4|639
1583716800000|2020-03-09 01:20:00|29594.7|29523.3|29578.6|29492.7|29597.1|29527.5|29572|29492.2|555
1583717100000|2020-03-09 01:25:00|29578.8|29492.4|29589.5|29514.3|29597.2|29526.6|29572.9|29492.4|548
1583717400000|2020-03-09 01:30:00|29589.6|29514.7|29585.4|29499.5|29606.7|29536.8|29576.7|29499.5|664
1583717700000|2020-03-09 01:35:00|29586.6|29499.3|29621.4|29508.1|29633.9|29521.9|29585.9|29490.5|756
1583718000000|2020-03-09 01:40:00|29620.7|29507.6|29616.8|29500.2|29662.5|29598.2|29614.1|29490.9|907
1583718300000|2020-03-09 01:45:00|29616|29500.7|29454.7|29324.5|29631.7|29515.6|29448|29311.3|929
1583718600000|2020-03-09 01:50:00|29458.5|29319.1|29606.8|29352.9|29672.7|29461.6|29412.3|29234.8|1182
1583718900000|2020-03-09 01:55:00|29606.9|29352.6|29590.1|29413.7|29655|29425.4|29528.9|29316|1040
1583719200000|2020-03-09 02:00:00|29592.1|29413.8|29559.8|29417.5|29632.8|29454.7|29546|29389.8|936
1583719500000|2020-03-09 02:05:00|29567.6|29412|29589.9|29447.9|29619.4|29490.2|29548.5|29412|968
1583719800000|2020-03-09 02:10:00|29589.6|29447.6|29519.9|29372.6|29599.3|29491|29515|29357.5|980
1583720100000|2020-03-09 02:15:00|29523.5|29371.3|29605.1|29451.7|29612.3|29469|29496|29367.7|1008
1583720400000|2020-03-09 02:20:00|29602.8|29451.9|29597.4|29492|29633.5|29510.1|29566.3|29431|876
1583720700000|2020-03-09 02:25:00|29600|29492.6|29622.8|29535.2|29665.4|29552.5|29597.2|29478.7|912
1583721000000|2020-03-09 02:30:00|29623.2|29535.4|29568.4|29477.5|29635.9|29547.4|29556.9|29464.8|826
1583721300000|2020-03-09 02:35:00|29568.5|29478|29655.8|29544.9|29659.8|29544.9|29564.5|29472.8|802
1583721600000|2020-03-09 02:40:00|29656.4|29538.5|29650.7|29560.4|29668.9|29570.1|29633.8|29530.5|827
1583721900000|2020-03-09 02:45:00|29651.3|29560.9|29674.7|29598.1|29696.2|29609.4|29644.3|29559.2|870
1583722200000|2020-03-09 02:50:00|29672.5|29599.2|29673.7|29544.2|29689.4|29610.2|29628.6|29505|911
1583722500000|2020-03-09 02:55:00|29674|29543.3|29738.2|29580.3|29774.8|29672|29668.3|29529.1|919
1583722800000|2020-03-09 03:00:00|29736.7|29581.7|29748.5|29586.6|29785.1|29649.1|29716.5|29559.9|904
1583723100000|2020-03-09 03:05:00|29748|29586.1|29772|29644.8|29793.6|29708.8|29737.2|29572.6|876
1583723400000|2020-03-09 03:10:00|29771.6|29647.3|29788.1|29672.6|29792.5|29681.2|29757.9|29636.8|796
1583723700000|2020-03-09 03:15:00|29788.7|29669.2|29820.4|29696.7|29834.2|29709.6|29773.8|29648|786
1583724000000|2020-03-09 03:20:00|29816.8|29697.8|29798.7|29669.6|29832.7|29729.6|29780.3|29656.9|850
1583724300000|2020-03-09 03:25:00|29799.9|29668|29803.5|29649.3|29821|29693.9|29734.1|29588|854
1583724600000|2020-03-09 03:30:00|29802.3|29649.6|29747.9|29615.4|29812.2|29677.9|29747.9|29609.4|854
1583724900000|2020-03-09 03:35:00|29749.1|29615.8|29736.8|29615.6|29797.2|29659.5|29732.7|29608.3|856
1583725200000|2020-03-09 03:40:00|29736.1|29616.6|29712.2|29592.7|29739.8|29631.3|29695.9|29560|900
1583725500000|2020-03-09 03:45:00|29710.1|29595.4|29663.6|29541.5|29725.7|29599.8|29649.6|29526.6|922
1583725800000|2020-03-09 03:50:00|29664.7|29542.5|29705.8|29579.2|29724.4|29592.3|29649|29531.8|925
1583726100000|2020-03-09 03:55:00|29706.1|29579.3|29672.2|29567|29736.2|29600.1|29661.4|29535.1|884
1583726400000|2020-03-09 04:00:00|29673.7|29565.9|29679.9|29570.9|29734.4|29616.9|29661|29543.1|848
1583726700000|2020-03-09 04:05:00|29676.2|29577.8|29645.4|29457.4|29722.5|29593.2|29614.6|29442.6|813
1583727000000|2020-03-09 04:10:00|29642.5|29460.8|29633.3|29487.1|29698.5|29542.9|29611.1|29445.6|781
1583727300000|2020-03-09 04:15:00|29633.1|29489.4|29669.1|29565.7|29698.5|29581.3|29605.5|29479.4|710
1583727600000|2020-03-09 04:20:00|29671|29564|29717.7|29617.9|29717.7|29617.9|29671|29552.1|722
1583727900000|2020-03-09 04:25:00|29658.8|29555|29638|29521.7|29706.3|29555|29531.8|29459.6|856
1583728200000|2020-03-09 04:30:00|29638.7|29518.1|29624.7|29507.1|29653.3|29528.7|29609.5|29484|616
1583728500000|2020-03-09 04:35:00|29625.1|29506.8|29639.4|29518.2|29649.2|29537.6|29613.5|29495.7|572
1583728800000|2020-03-09 04:40:00|29641.6|29514.2|29637.6|29521|29658.2|29545.7|29622.4|29511.3|678
1583729100000|2020-03-09 04:45:00|29637.1|29520.7|29633.4|29521.8|29654.7|29547.2|29618.5|29500.7|652
1583729400000|2020-03-09 04:50:00|29634|29529.2|29612.5|29508.8|29642.3|29532.5|29606|29499.3|621
1583729700000|2020-03-09 04:55:00|29611.6|29512|29625.7|29520.2|29633.8|29539.5|29606.5|29496|766
1583730000000|2020-03-09 05:00:00|29625.9|29520.4|29620.7|29511.8|29638.7|29536|29608.6|29500.3|687
1583730300000|2020-03-09 05:05:00|29617.7|29520.3|29604|29482.3|29627.1|29528.8|29593.7|29477.2|603
1583730600000|2020-03-09 05:10:00|29602.4|29485.1|29580.5|29475.8|29603.4|29497.5|29571.5|29449.7|638
1583730900000|2020-03-09 05:15:00|29581.4|29475.1|29574.2|29463.8|29591.6|29501.5|29566.6|29450.9|600
1583731200000|2020-03-09 05:20:00|29577.1|29457.8|29579.2|29461.9|29589.6|29489.8|29560.2|29443.7|560
1583731500000|2020-03-09 05:25:00|29578.7|29462.5|29610.7|29495.5|29622.3|29499.9|29572.5|29455.6|585
1583731800000|2020-03-09 05:30:00|29609.9|29496.1|29632.1|29520.2|29643.7|29523.5|29606.4|29485.7|577
1583732100000|2020-03-09 05:35:00|29631.2|29523.5|29669.5|29523.3|29674.3|29554.2|29622.2|29475.4|678
1583732400000|2020-03-09 05:40:00|29665.9|29529|29687.4|29559.6|29689.4|29576.9|29655.5|29509.3|650
1583732700000|2020-03-09 05:45:00|29681|29563.9|29674.8|29529.8|29690.7|29573.8|29647.1|29516.2|635
1583733000000|2020-03-09 05:50:00|29674.1|29532.1|29659|29547.2|29691.7|29579.7|29654.4|29516.5|722
1583733300000|2020-03-09 05:55:00|29658.2|29548|29697.2|29578.4|29701.7|29596.5|29646.6|29528.6|908
1583733600000|2020-03-09 06:00:00|29698.5|29580.7|29642.2|29552.4|29698.5|29599.2|29631.8|29537.8|999
1583733900000|2020-03-09 06:05:00|29642.7|29552.8|29650.6|29561|29714.9|29583|29607.3|29518.3|885
1583734200000|2020-03-09 06:10:00|29651|29561.1|29646.4|29540.8|29654.1|29570.4|29637.1|29537|656
1583734500000|2020-03-09 06:15:00|29646.7|29541.1|29636.6|29539.7|29647.5|29557.9|29635.7|29533.7|597
1583734800000|2020-03-09 06:20:00|29637.5|29537.6|29632.4|29542.6|29643|29550.8|29625.1|29523.3|702
1583735100000|2020-03-09 06:25:00|29632|29543.7|29646|29555.9|29665.5|29608.3|29630.4|29533.2|752
1583735400000|2020-03-09 06:30:00|29645.6|29555.5|29598.9|29513|29645.7|29557.3|29548.2|29489.3|898
1583735700000|2020-03-09 06:35:00|29600.3|29512.8|29733.8|29604.3|29768.3|29614.1|29599.2|29512|850
1583736000000|2020-03-09 06:40:00|29728.1|29606.5|29617.5|29533.8|29732.4|29613.1|29601.4|29506.1|909
1583736300000|2020-03-09 06:45:00|29618.3|29534.6|29582.2|29527.6|29642.9|29551.6|29580.6|29509.4|761
1583736600000|2020-03-09 06:50:00|29603|29553|29641.4|29591.4|29659.9|29596|29590.7|29527.9|746
1583736900000|2020-03-09 06:55:00|29641.7|29591.7|29640.8|29551.6|29652.3|29592.9|29632.6|29533.2|632
1583737200000|2020-03-09 07:00:00|29641.8|29533.7|29603.7|29541.1|29650|29555.9|29582.5|29499.9|1037
1583737500000|2020-03-09 07:05:00|29602.8|29541.2|29558.1|29482.4|29618|29560.7|29539.3|29464.6|1069
1583737800000|2020-03-09 07:10:00|29559.2|29486.6|29527.1|29470.9|29566.8|29500.6|29499.9|29441.3|1150
1583738100000|2020-03-09 07:15:00|29526.8|29470.3|29530.6|29470.8|29612.5|29549.8|29516.7|29455.2|1096
1583738400000|2020-03-09 07:20:00|29525.9|29473.3|29550.9|29472.4|29568.1|29493.3|29513.9|29440|1083
1583738700000|2020-03-09 07:25:00|29551.6|29471.9|29517.6|29463.4|29553.3|29491|29509.3|29452.8|1145
1583739000000|2020-03-09 07:30:00|29517.4|29457.5|29498.8|29437.8|29547.6|29479.9|29482.3|29410.3|1082
1583739300000|2020-03-09 07:35:00|29497.3|29438.1|29466.5|29377.8|29520.2|29479|29443.6|29369|1040
1583739600000|2020-03-09 07:40:00|29466.7|29378|29474.3|29424.3|29497.1|29444.5|29454.2|29373.8|1064
1583739900000|2020-03-09 07:45:00|29477.8|29416.7|29458.4|29406.9|29516.9|29463|29458.2|29393.5|1002
1583740200000|2020-03-09 07:50:00|29459.6|29405.1|29524.8|29474.8|29529.4|29475.7|29454.8|29394.4|777
1583740500000|2020-03-09 07:55:00|29525|29475|29509.7|29443.3|29532.2|29478.5|29487.1|29424.7|770
1583740800000|2020-03-09 08:00:00|29503.4|29444.4|29522.5|29472.5|29530.2|29474.1|29493.7|29441.9|796
1583741100000|2020-03-09 08:05:00|29522.7|29472.7|29495|29445|29525.7|29475.7|29462.2|29412.2|747
1583741400000|2020-03-09 08:10:00|29493.5|29443.5|29505.9|29455.9|29515.9|29479.8|29482.8|29438.5|724
1583741700000|2020-03-09 08:15:00|29506.2|29456.2|29477.8|29427.8|29509.6|29459.6|29477.4|29427.4|719
1583742000000|2020-03-09 08:20:00|29477.5|29427.5|29501.9|29451.9|29520.4|29470.4|29476.2|29422.9|788
1583742300000|2020-03-09 08:25:00|29499.7|29449.3|29488.1|29438.1|29502.2|29464.7|29470.7|29429.6|714
1583742600000|2020-03-09 08:30:00|29488.3|29438.3|29528.7|29478.7|29531|29481|29471.3|29421.3|768
1583742900000|2020-03-09 08:35:00|29529.1|29479.1|29589.6|29539.6|29618.1|29568.1|29519.9|29469.9|779
1583743200000|2020-03-09 08:40:00|29590.9|29540.9|29566.9|29516.9|29607|29551.7|29561.2|29511.2|785
1583743500000|2020-03-09 08:45:00|29567.6|29517.6|29550.2|29500.2|29595|29543.7|29542.1|29492.1|761
1583743800000|2020-03-09 08:50:00|29549.3|29499.3|29525.8|29505.8|29575.7|29539.9|29520.4|29490.8|732
1583744100000|2020-03-09 08:55:00|29526.1|29506.1|29565.9|29545.9|29570.6|29550.6|29525.8|29497.6|642
1583744400000|2020-03-09 09:00:00|29566.4|29546.4|29596.8|29546.8|29599.6|29549.6|29556.3|29509.6|722
1583744700000|2020-03-09 09:05:00|29597.9|29547.9|29608.3|29558.3|29613.5|29574.7|29588.7|29542|777
1583745000000|2020-03-09 09:10:00|29607.8|29557.8|29626.8|29576.8|29641.7|29591.7|29580|29545.7|759
1583745300000|2020-03-09 09:15:00|29626.4|29576.4|29613.6|29563.6|29642.7|29592.7|29580.2|29530.2|741
1583745600000|2020-03-09 09:20:00|29611.8|29561.8|29600.1|29550.1|29637.1|29587.1|29583.2|29533.2|772
1583745900000|2020-03-09 09:25:00|29596.5|29546.5|29635.3|29585.3|29637|29587|29593.1|29543.1|767
1583746200000|2020-03-09 09:30:00|29634.7|29584.7|29606.3|29556.3|29645.3|29607.1|29596.6|29545|749
1583746500000|2020-03-09 09:35:00|29603.5|29553.5|29600.5|29550.5|29612.7|29562.7|29586.7|29536.7|724
1583746800000|2020-03-09 09:40:00|29599.8|29549.8|29590.5|29540.5|29608.1|29572.1|29564.3|29528.3|720
1583747100000|2020-03-09 09:45:00|29590.1|29540.1|29534.1|29514.1|29594.5|29560.7|29534.1|29502.6|670
1583747400000|2020-03-09 09:50:00|29535.4|29515.4|29518.8|29468.8|29536.7|29516.7|29480.3|29408.9|714
1583747700000|2020-03-09 09:55:00|29519.1|29469.1|29540.1|29490.1|29545.8|29501.4|29506.6|29468|727
1583748000000|2020-03-09 10:00:00|29526.6|29506.6|29473.4|29423.4|29545.6|29510.6|29468.4|29418.4|746
1583748300000|2020-03-09 10:05:00|29472.4|29422.4|29455|29405|29473.9|29423.9|29439.2|29398.6|747
1583748600000|2020-03-09 10:10:00|29455.4|29405.4|29411.3|29361.3|29461.9|29421.8|29387.9|29343.6|718
1583748900000|2020-03-09 10:15:00|29408.8|29358.8|29423.3|29403.3|29439.2|29403.7|29393.7|29355.4|700
1583749200000|2020-03-09 10:20:00|29423.2|29403.2|29443.4|29393.4|29443.4|29407.4|29403.9|29365.4|729
1583749500000|2020-03-09 10:25:00|29442.1|29392.1|29482.8|29432.8|29483.6|29433.6|29427.2|29386.2|711
1583749800000|2020-03-09 10:30:00|29483.4|29433.4|29481.8|29431.8|29487.7|29437.7|29464.9|29414.9|725
1583750100000|2020-03-09 10:35:00|29482|29432|29488.9|29438.9|29497.7|29447.7|29466.9|29416.9|714
1583750400000|2020-03-09 10:40:00|29487.8|29437.8|29477|29427|29496.8|29446.8|29467.8|29417.8|688
1583750700000|2020-03-09 10:45:00|29476.6|29426.6|29444.3|29394.3|29477.1|29427.1|29427.9|29390.5|661
1583751000000|2020-03-09 10:50:00|29444|29394|29410.9|29390.9|29444.1|29411.5|29399.7|29364.8|697
1583751300000|2020-03-09 10:55:00|29411|29391|29445.8|29395.8|29456.4|29417.3|29400.5|29375.9|683
1583751600000|2020-03-09 11:00:00|29445.6|29395.6|29455|29405|29508.8|29453.8|29416.1|29383.2|732
1583751900000|2020-03-09 11:05:00|29455.4|29405.4|29465.9|29415.9|29492.6|29433.1|29449.8|29394.8|697
1583752200000|2020-03-09 11:10:00|29463.6|29413.6|29459.7|29409.7|29482.9|29446.7|29445.3|29395.3|682
1583752500000|2020-03-09 11:15:00|29459.4|29409.4|29466|29416|29472|29422|29454|29404|747
1583752800000|2020-03-09 11:20:00|29465.9|29415.9|29458.9|29408.9|29474.4|29428.5|29438.9|29401.8|708
1583753100000|2020-03-09 11:25:00|29459|29409|29470.1|29420.1|29475.9|29436.8|29442.5|29402.4|709
1583753400000|2020-03-09 11:30:00|29469.2|29419.2|29480|29430|29481.7|29431.7|29461|29411|691
1583753700000|2020-03-09 11:35:00|29478.8|29428.8|29449.3|29399.3|29493.9|29443.9|29445.3|29393.3|732
1583754000000|2020-03-09 11:40:00|29451.6|29401.6|29476.6|29426.6|29479.5|29429.5|29449.8|29399.8|754
1583754300000|2020-03-09 11:45:00|29474.8|29424.8|29483.2|29433.2|29498.5|29448.5|29456.1|29416.4|745
1583754600000|2020-03-09 11:50:00|29483.4|29433.4|29514.9|29464.9|29518.7|29486.8|29467.8|29417.8|710
1583754900000|2020-03-09 11:55:00|29514.5|29464.5|29507.2|29457.2|29527.8|29492.1|29488.4|29437.9|746
1583755200000|2020-03-09 12:00:00|29509.4|29459.4|29483.8|29430.4|29513.6|29463.6|29455.2|29390|759
1583755500000|2020-03-09 12:05:00|29481.4|29430.8|29470.4|29420.4|29483.3|29433.3|29452|29402|731
1583755800000|2020-03-09 12:10:00|29468.6|29418.6|29481.6|29431.6|29489.3|29439.3|29465.3|29415.3|704
1583756100000|2020-03-09 12:15:00|29481.4|29431.4|29506.7|29456.7|29511.3|29461.3|29480.8|29430.8|743
1583756400000|2020-03-09 12:20:00|29505.6|29455.6|29505.4|29455.4|29514|29464|29495.4|29445.4|737
1583756700000|2020-03-09 12:25:00|29506.1|29456.1|29538|29488|29539.3|29489.3|29491.6|29446.6|723
1583757000000|2020-03-09 12:30:00|29538.1|29488.1|29498.6|29448.6|29538.1|29488.1|29485.5|29446.9|729
1583757300000|2020-03-09 12:35:00|29497.2|29447.2|29469.6|29449.6|29498.6|29463.9|29465|29432.4|761
1583757600000|2020-03-09 12:40:00|29469.7|29449.7|29450.4|29430.4|29483.9|29453.5|29449.3|29429.3|728
1583757900000|2020-03-09 12:45:00|29451.3|29431.3|29486.9|29436.9|29495.1|29462|29451|29431|711
1583758200000|2020-03-09 12:50:00|29486.8|29436.8|29462.3|29412.3|29492.7|29442.7|29458.5|29408.5|710
1583758500000|2020-03-09 12:55:00|29462.6|29412.6|29439.8|29419.8|29462.7|29425.5|29433.6|29400.7|736
1583758800000|2020-03-09 13:00:00|29439.5|29419.5|29413.9|29363.9|29447.6|29419.5|29406|29356|734
1583759100000|2020-03-09 13:05:00|29413.7|29363.7|29404.2|29354.2|29416.4|29366.4|29389|29339|670
1583759400000|2020-03-09 13:10:00|29404.3|29354.3|29361.2|29341.2|29405.4|29355.4|29360.4|29324.1|754
1583759700000|2020-03-09 13:15:00|29361|29341|29359|29309|29374.7|29345.1|29328.8|29291.6|756
1583760000000|2020-03-09 13:20:00|29353.4|29303.4|29333.3|29283.3|29357.4|29307.4|29331.5|29281.5|787
1583760300000|2020-03-09 13:25:00|29333.5|29283.5|29371.3|29321.3|29374.8|29324.8|29331.9|29281.9|801
1583760600000|2020-03-09 13:30:00|29369.9|29319.9|29348.9|29296.4|29374.3|29324.3|29334.5|29284.5|805
1583760900000|2020-03-09 13:35:00|29348.5|29296.3|29314.8|29257.5|29376|29333.2|29301.9|29247.7|800
1583761200000|2020-03-09 13:40:00|29316|29257.4|29369|29305|29394.9|29332.8|29315|29246.1|808
1583761500000|2020-03-09 13:45:00|29363.6|29303.7|29474|29406.5|29528.8|29452.8|29361.9|29300.4|845
1583761800000|2020-03-09 13:50:00|29476.6|29406.4|29504.1|29454.1|29600.8|29547.4|29460.9|29393.2|847
1583762100000|2020-03-09 13:55:00|29506.4|29456.4|29552.4|29502.4|29561.1|29511.1|29497.9|29447.9|832
1583762400000|2020-03-09 14:00:00|29555.9|29505.9|29467.8|29417.8|29561.6|29511.6|29466.9|29416.9|808
1583762700000|2020-03-09 14:05:00|29466.2|29416.2|29490.1|29440.1|29546.4|29496.4|29459|29409|794
1583763000000|2020-03-09 14:10:00|29488.3|29438.3|29474.1|29424.1|29488.5|29438.5|29431.4|29381.4|794
1583763300000|2020-03-09 14:15:00|29474.6|29424.6|29487.8|29437.8|29513.6|29463.6|29464.6|29414.6|796
1583763600000|2020-03-09 14:20:00|29487.9|29437.9|29477.7|29427.7|29489.6|29439.6|29438.4|29388.4|797
1583763900000|2020-03-09 14:25:00|29479.1|29429.1|29471.3|29421.3|29495.9|29445.9|29454|29404|803
1583764200000|2020-03-09 14:30:00|29473.3|29423.3|29486.9|29436.9|29493.1|29443.1|29446.3|29396.3|775
1583764500000|2020-03-09 14:35:00|29486.8|29436.8|29489.4|29439.4|29495.3|29445.3|29455|29405|789
1583764800000|2020-03-09 14:40:00|29489.3|29439.3|29484.8|29434.8|29496.5|29446.5|29471.4|29421.4|773
1583765100000|2020-03-09 14:45:00|29484.3|29434.3|29463|29413|29500.9|29450.9|29457.4|29407.4|781
1583765400000|2020-03-09 14:50:00|29462.7|29412.7|29442.8|29392.8|29469.3|29419.3|29427.8|29377.8|770
1583765700000|2020-03-09 14:55:00|29443.3|29393.3|29427.2|29377.2|29448.6|29398.6|29407.7|29357.7|769
1583766000000|2020-03-09 15:00:00|29426.6|29376.6|29432.3|29382.3|29438.9|29388.9|29408.4|29358.4|710
1583766300000|2020-03-09 15:05:00|29432.4|29382.4|29416.5|29366.5|29432.9|29382.9|29395.5|29345.5|665
1583766600000|2020-03-09 15:10:00|29416.6|29366.6|29427.2|29377.2|29436.5|29386.5|29412.6|29362.6|721
1583766900000|2020-03-09 15:15:00|29426.4|29376.4|29380.9|29360.9|29433.8|29387.2|29379.3|29345.2|759
1583767200000|2020-03-09 15:20:00|29380.4|29360.4|29417.2|29367.2|29419.5|29381.2|29374.8|29341.3|702
1583767500000|2020-03-09 15:25:00|29417|29367|29428.2|29378.2|29437.6|29397.5|29401|29360.5|742
1583767800000|2020-03-09 15:30:00|29427.7|29377.7|29403.8|29383.8|29448.1|29405.8|29397.6|29362.6|747
1583768100000|2020-03-09 15:35:00|29402.9|29382.9|29406.1|29386.1|29433.7|29394.2|29392.6|29355.3|739
1583768400000|2020-03-09 15:40:00|29407|29387|29418.7|29398.7|29442.3|29407.8|29402.7|29376.1|752
1583768700000|2020-03-09 15:45:00|29419|29399|29423.9|29373.9|29433|29404|29408.6|29362.2|773
1583769000000|2020-03-09 15:50:00|29424.8|29374.8|29420.8|29370.8|29434.8|29394.7|29406.7|29363.5|781
1583769300000|2020-03-09 15:55:00|29408.1|29388.1|29423.7|29403.7|29439.5|29404.9|29380.8|29343.7|775
1583769600000|2020-03-09 16:00:00|29422.5|29402.5|29460.9|29409.5|29489.9|29420.3|29420.9|29381.3|744
1583769900000|2020-03-09 16:05:00|29460.4|29410.3|29456.2|29406.2|29467.5|29417.5|29441.3|29379|771
1583770200000|2020-03-09 16:10:00|29456.1|29406.1|29449.9|29399.9|29456.3|29406.3|29422|29372|759
1583770500000|2020-03-09 16:15:00|29450|29400|29437.5|29387.5|29455|29405|29416.2|29366.2|722
1583770800000|2020-03-09 16:20:00|29436.6|29386.6|29455.7|29405.7|29469.9|29419.9|29435.7|29385.7|683
1583771100000|2020-03-09 16:25:00|29452|29402|29431|29381|29458.8|29408.8|29410.2|29360.2|777
1583771400000|2020-03-09 16:30:00|29430|29380|29382.2|29332.2|29431.1|29381.1|29359|29309|762
1583771700000|2020-03-09 16:35:00|29382.7|29332.7|29371.5|29321.5|29383.7|29333.7|29359|29309|748
1583772000000|2020-03-09 16:40:00|29370.9|29320.9|29367.2|29317.2|29373.1|29323.9|29343.9|29300.7|705
1583772300000|2020-03-09 16:45:00|29366.7|29316.7|29362.6|29312.6|29389.3|29339.3|29341|29300.8|734
1583772600000|2020-03-09 16:50:00|29363.4|29313.4|29371.8|29321.8|29378|29328|29351|29301|691
1583772900000|2020-03-09 16:55:00|29371.1|29321.1|29348.5|29298.5|29371.1|29321.1|29343.1|29293.1|661
1583773200000|2020-03-09 17:00:00|29349.5|29299.5|29390.1|29340.1|29399.2|29349.2|29347.5|29297.5|694
1583773500000|2020-03-09 17:05:00|29389.9|29339.9|29412.1|29362.1|29419.6|29369.6|29387.4|29337.4|659
1583773800000|2020-03-09 17:10:00|29412.4|29362.4|29396.9|29346.9|29420.2|29370.2|29392.2|29342.2|645
1583774100000|2020-03-09 17:15:00|29396.6|29346.6|29389.4|29339.4|29397.1|29347.1|29378.8|29328.8|649
1583774400000|2020-03-09 17:20:00|29388.6|29338.6|29378.2|29328.2|29392.4|29342.4|29375.6|29325.6|760
1583774700000|2020-03-09 17:25:00|29377.2|29327.2|29369.5|29319.5|29382.7|29332.7|29363.6|29313.6|741
1583775000000|2020-03-09 17:30:00|29369.3|29319.3|29393.1|29343.1|29408.5|29363.9|29364.1|29314.1|746
1583775300000|2020-03-09 17:35:00|29392.4|29342.4|29382.4|29332.4|29402.2|29352.2|29367.4|29328.6|643
1583775600000|2020-03-09 17:40:00|29382.2|29332.2|29362.1|29312.1|29396|29346|29356.7|29306.7|685
1583775900000|2020-03-09 17:45:00|29362.9|29312.9|29378|29328|29387.6|29337.6|29361.9|29311.9|711
1583776200000|2020-03-09 17:50:00|29378.2|29328.2|29362.1|29312.1|29378.8|29328.8|29348.9|29298.9|664
1583776500000|2020-03-09 17:55:00|29361.7|29311.7|29394.6|29344.6|29394.6|29344.6|29346.3|29296.3|695
1583776800000|2020-03-09 18:00:00|29394.1|29344.1|29400.6|29350.6|29401.3|29351.3|29378.8|29328.8|683
1583777100000|2020-03-09 18:05:00|29400.4|29350.4|29417.8|29367.8|29445.8|29381.1|29396.2|29346.2|747
1583777400000|2020-03-09 18:10:00|29418.1|29368.1|29472.3|29422.3|29484.5|29434.5|29415.7|29365.7|733
1583777700000|2020-03-09 18:15:00|29473|29423|29488.6|29438.6|29504|29454|29471.8|29421.8|706
1583778000000|2020-03-09 18:20:00|29487.6|29437.6|29481.6|29352.8|29516.7|29466.7|29472.9|29343.3|719
1583778300000|2020-03-09 18:25:00|29480.8|29352.1|29457.4|29334.4|29495.1|29377.7|29455|29303.7|765
1583778600000|2020-03-09 18:30:00|29456.7|29335|29337.2|29256|29461|29343.6|29331.7|29253.9|782
1583778900000|2020-03-09 18:35:00|29337.8|29255.6|29320.1|29270.1|29358.3|29282.8|29317.6|29249.5|763
1583779200000|2020-03-09 18:40:00|29320.8|29270.8|29318|29268|29330.8|29280.8|29304.8|29254.8|678
1583779500000|2020-03-09 18:45:00|29319.6|29269.6|29325.7|29305.7|29344.6|29308.2|29317|29267|609
1583779800000|2020-03-09 18:50:00|29325.5|29305.5|29425.4|29302|29434.3|29317.7|29325.5|29287.8|688
1583780100000|2020-03-09 18:55:00|29423.7|29301.9|29415|29304.1|29432.1|29322.8|29408.8|29287.6|718
1583780400000|2020-03-09 19:00:00|29415.2|29304.8|29429.4|29311.8|29437.8|29327.3|29409|29289.5|709
1583780700000|2020-03-09 19:05:00|29431.1|29314.4|29429.9|29339.5|29453.2|29374.4|29416.8|29297.6|682
1583781000000|2020-03-09 19:10:00|29433.1|29331|29416.7|29302.4|29433.1|29331|29360.3|29245.1|746
1583781300000|2020-03-09 19:15:00|29416.5|29302.2|29380.3|29308.7|29428.1|29313.8|29377.4|29287|701
1583781600000|2020-03-09 19:20:00|29379.9|29308.5|29438.3|29337.9|29453.2|29337.9|29374.4|29308.5|706
1583781900000|2020-03-09 19:25:00|29439.2|29332.7|29380.4|29275.3|29444.6|29340.1|29376.4|29267.4|782
1583782200000|2020-03-09 19:30:00|29378.2|29285.4|29450.6|29325.2|29454.7|29340.7|29365.4|29258.1|708
1583782500000|2020-03-09 19:35:00|29450.8|29325.4|29463.4|29356.3|29470.4|29365.7|29438.6|29311|699
1583782800000|2020-03-09 19:40:00|29462.4|29364.5|29454.6|29349.7|29467.1|29364.5|29439.2|29336.2|651
1583783100000|2020-03-09 19:45:00|29453.1|29349.9|29447.8|29270.2|29470|29357.4|29434.6|29269.6|724
1583783400000|2020-03-09 19:50:00|29448.1|29271.2|29426.1|29261.6|29451.9|29299.7|29424.3|29238.4|692
1583783700000|2020-03-09 19:55:00|29425.7|29261.8|29452.8|29271.6|29463.7|29299.8|29422.1|29251.2|717
1583784000000|2020-03-09 20:00:00|29452.9|29291.1|29361.9|29253.7|29459|29291.8|29354.7|29244.8|750
1583784300000|2020-03-09 20:05:00|29361.6|29252.5|29355.8|29248.7|29368.8|29267.6|29341.9|29229.7|684
1583784600000|2020-03-09 20:10:00|29354.8|29248.6|29345.1|29247.3|29370.8|29266.8|29341.8|29237.1|618
1583784900000|2020-03-09 20:15:00|29347.4|29245|29357.7|29247.9|29366.9|29272|29341.4|29238.3|598
1583785200000|2020-03-09 20:20:00|29356.5|29247.3|29374.8|29269.8|29392.7|29281.5|29345.2|29239.1|602
1583785500000|2020-03-09 20:25:00|29375|29269.9|29359.1|29247.3|29378.1|29277.7|29351.2|29243.6|559
1583785800000|2020-03-09 20:30:00|29365.1|29244.1|29387.8|29281.8|29398.4|29302.7|29357.4|29243.9|519
1583786100000|2020-03-09 20:35:00|29388.5|29281.7|29385.4|29279.6|29418.6|29298.9|29376.7|29266.7|526
1583786400000|2020-03-09 20:40:00|29386.4|29278.7|29404.8|29300.2|29425.6|29327.5|29386.4|29273.6|496
1583786700000|2020-03-09 20:45:00|29410.2|29295.6|29405.3|29287.3|29413.5|29309.3|29382.7|29261.4|464
1583787000000|2020-03-09 20:50:00|29403.1|29282|29452.8|29295.9|29472.1|29307.7|29392.9|29278.9|521
1583787300000|2020-03-09 20:55:00|29440.7|29278.4|29482.8|29262.6|29502.4|29321.2|29440.7|29255.8|552
1583787600000|2020-03-09 21:00:00|29496.7|29309.9|29512.3|29302.9|29535|29360.6|29492.4|29272.7|53
1583787900000|2020-03-09 21:05:00|29486.7|29263.9|29448.4|29298.4|29502|29321.3|29387|29256|238
1583788200000|2020-03-09 21:10:00|29453.9|29295.2|29479.5|29303.2|29488.6|29331.5|29390|29287.5|147
1583788500000|2020-03-09 21:15:00|29483.8|29296.4|29463.4|29251.1|29509|29325.9|29421.3|29248.8|269
1583788800000|2020-03-09 21:20:00|29464.6|29252.8|29450.8|29283.7|29488.4|29293.6|29388|29220|193
1583789100000|2020-03-09 21:25:00|29457.4|29277.7|29448.1|29267.2|29472|29310.5|29388|29211.6|254
1583789400000|2020-03-09 21:30:00|29443.8|29263.7|29436.9|29250.9|29467.7|29299.5|29412|29227.3|384
1583789700000|2020-03-09 21:35:00|29444|29263.9|29442.9|29273.1|29460.8|29299.7|29413.1|29227.2|394
1583790000000|2020-03-09 21:40:00|29443.6|29273.8|29456.1|29279.1|29466.9|29296.3|29400.9|29242.1|271
1583790300000|2020-03-09 21:45:00|29448.2|29274.4|29478.4|29256.2|29489|29288.6|29401.8|29233.9|310
1583790600000|2020-03-09 21:50:00|29467.5|29246.4|29471.2|29249.1|29496.9|29284|29437.1|29229.3|201
1583790900000|2020-03-09 21:55:00|29461.7|29239|29493.2|29276.8|29493.2|29276.8|29430|29214.4|22
1583791200000|2020-03-09 22:00:00|29439.7|29236.1|29457.1|29297.2|29492.2|29311.6|29439.7|29226.6|364
1583791500000|2020-03-09 22:05:00|29456.4|29298|29434.6|29280.3|29473.3|29311.9|29417|29233.6|492
1583791800000|2020-03-09 22:10:00|29430.3|29277.1|29415.4|29272.2|29436.7|29284.6|29395.9|29216.7|493
1583792100000|2020-03-09 22:15:00|29417.5|29269.4|29421.2|29259.4|29466.1|29291.6|29403.2|29230.2|450
1583792400000|2020-03-09 22:20:00|29419.5|29259.6|29453.6|29283.1|29465.5|29291.9|29414.5|29257.7|468
1583792700000|2020-03-09 22:25:00|29456.6|29278.6|29432.3|29279|29483.6|29311.8|29417.5|29260.8|454
1583793000000|2020-03-09 22:30:00|29434.2|29288.1|29427.1|29268.6|29455.9|29295.3|29397.8|29249.1|564
1583793300000|2020-03-09 22:35:00|29426.4|29269.2|29429.5|29275|29453.8|29296.4|29408.6|29257.8|565
1583793600000|2020-03-09 22:40:00|29432.4|29275.1|29436.6|29274|29444.5|29294.2|29396.2|29252.2|574
1583793900000|2020-03-09 22:45:00|29437.4|29273.8|29450.3|29287.2|29461.2|29309.6|29427.8|29264.5|498
1583794200000|2020-03-09 22:50:00|29453.1|29288.7|29458.4|29299|29479.9|29329.2|29433.2|29273.5|501
1583794500000|2020-03-09 22:55:00|29461.2|29301.2|29458|29304.1|29476|29324.4|29440.1|29281.7|503
1583794800000|2020-03-09 23:00:00|29465.7|29307.8|29493|29338.5|29499.7|29351.8|29445.8|29299.3|573
1583795100000|2020-03-09 23:05:00|29490.2|29338.2|29490.5|29337.3|29505.4|29348.7|29467.9|29320.8|547
1583795400000|2020-03-09 23:10:00|29490|29337|29503.8|29353.6|29521|29372.8|29484|29333|567
1583795700000|2020-03-09 23:15:00|29504.9|29353.2|29495.2|29346.5|29516.1|29374.6|29463.6|29320|490
1583796000000|2020-03-09 23:20:00|29494.1|29347|29498.2|29342.7|29520.4|29383.4|29481.1|29320.8|464
1583796300000|2020-03-09 23:25:00|29502.5|29343.8|29502.9|29360.3|29516|29379.8|29471.6|29324.2|450
1583796600000|2020-03-09 23:30:00|29505.7|29359.9|29513.8|29365.8|29514.1|29386.3|29459.9|29344.1|476
1583796900000|2020-03-09 23:35:00|29513.3|29363.6|29520.9|29374.3|29538.8|29392.2|29482|29353.1|562
1583797200000|2020-03-09 23:40:00|29522.1|29374.4|29544.3|29402.8|29554.8|29410.7|29504.3|29366.6|595
1583797500000|2020-03-09 23:45:00|29546.3|29404.8|29551.3|29405.2|29573.7|29428.1|29526.5|29386.6|605
1583797800000|2020-03-09 23:50:00|29554|29396.2|29572.4|29420.9|29579.2|29428.9|29526.3|29386.9|560
1583798100000|2020-03-09 23:55:00|29572.1|29420.6|29553|29421.5|29585|29437.5|29548.4|29403.2|567
1583798400000|2020-03-10 00:00:00|29561.8|29416.6|29541.1|29409.2|29591|29431.4|29511|29386.9|653
1583798700000|2020-03-10 00:05:00|29542.6|29409.8|29510.3|29388.4|29550.9|29422.9|29499.5|29375.8|625
1583799000000|2020-03-10 00:10:00|29509.2|29390.4|29494|29381.7|29510.4|29400.7|29482.6|29366.7|645
1583799300000|2020-03-10 00:15:00|29492.6|29378.3|29504.7|29397.6|29511.4|29408|29485.2|29378.3|570
1583799600000|2020-03-10 00:20:00|29506.8|29397.2|29508|29407.5|29518.1|29414.2|29499.3|29389.5|575
1583799900000|2020-03-10 00:25:00|29508.5|29406|29504.5|29396|29518.7|29420.6|29496.6|29394.2|512
1583800200000|2020-03-10 00:30:00|29506.2|29395.5|29518|29413.6|29521.9|29421.3|29497.5|29395.2|527
1583800500000|2020-03-10 00:35:00|29519.2|29409.2|29512.4|29404.7|29522.9|29427.2|29501.1|29399.4|533
1583800800000|2020-03-10 00:40:00|29514.2|29404|29521.2|29410.3|29528.9|29429.1|29481|29404|533
1583801100000|2020-03-10 00:45:00|29520.7|29410.4|29534.9|29428.3|29539.4|29438|29510.7|29406.9|562
1583801400000|2020-03-10 00:50:00|29534|29429.1|29553|29446.1|29567.8|29468.3|29530.4|29424.6|656
1583801700000|2020-03-10 00:55:00|29552.5|29445.4|29551.8|29440.6|29570.3|29463.3|29543.1|29430.2|736
1583802000000|2020-03-10 01:00:00|29551.4|29440.2|29587.5|29455.9|29597.3|29478.5|29546.7|29436.5|679
1583802300000|2020-03-10 01:05:00|29580.8|29464|29555.6|29443.8|29587.5|29474.9|29541.3|29430.2|647
1583802600000|2020-03-10 01:10:00|29556.5|29443.2|29537.5|29430|29556.5|29455.1|29519.9|29413.7|584
1583802900000|2020-03-10 01:15:00|29538.6|29429.9|29528.7|29422|29540.5|29444|29521.4|29408|543
1583803200000|2020-03-10 01:20:00|29526.3|29424.1|29551.5|29443.2|29555.8|29457.1|29525.5|29416.5|616
1583803500000|2020-03-10 01:25:00|29551.4|29443.5|29552.2|29446|29564.6|29469.6|29542.8|29436.4|515
1583803800000|2020-03-10 01:30:00|29550.1|29446.9|29525.9|29425.7|29559|29472|29525.3|29418.8|566
1583804100000|2020-03-10 01:35:00|29527.4|29424|29534.5|29429.7|29545|29457.1|29526.2|29418.2|540
1583804400000|2020-03-10 01:40:00|29534.2|29430.3|29512.1|29413.4|29537.2|29442|29509.5|29405.7|624
1583804700000|2020-03-10 01:45:00|29513.9|29410.6|29510.7|29408.5|29521.6|29434.9|29504.1|29401.8|557
1583805000000|2020-03-10 01:50:00|29511.9|29409.3|29504.6|29406|29518.7|29422.5|29497.3|29397.3|520
1583805300000|2020-03-10 01:55:00|29503.9|29407|29498.1|29396.5|29506.6|29411|29477.7|29374.6|597
1583805600000|2020-03-10 02:00:00|29498.5|29395.9|29493.4|29391.7|29507.7|29413.7|29481.9|29381.3|570
1583805900000|2020-03-10 02:05:00|29496.5|29401.7|29503.3|29403.6|29507|29409.4|29479|29377.2|571
1583806200000|2020-03-10 02:10:00|29505.2|29402.9|29515.7|29411.6|29515.9|29424.5|29492.4|29393.2|543
1583806500000|2020-03-10 02:15:00|29515.6|29412.4|29519.4|29415|29524.4|29438.7|29502.8|29402.6|534
1583806800000|2020-03-10 02:20:00|29519.2|29415.2|29521.6|29419.9|29527.2|29437.5|29507.8|29408.1|532
1583807100000|2020-03-10 02:25:00|29521.5|29419.6|29530|29429.5|29534.1|29441.6|29513.7|29414|489
1583807400000|2020-03-10 02:30:00|29529.5|29429|29523.3|29421|29532.5|29440.7|29511.8|29413.6|523
1583807700000|2020-03-10 02:35:00|29522.8|29421.3|29499.3|29407|29525.9|29439.2|29498.5|29402.7|517
1583808000000|2020-03-10 02:40:00|29501.9|29403.6|29508.9|29405.8|29515.5|29426|29497|29398.6|479
1583808300000|2020-03-10 02:45:00|29503.5|29410.1|29506.9|29407.7|29511.2|29420.6|29496.8|29393.5|443
1583808600000|2020-03-10 02:50:00|29506.8|29408.1|29498.1|29408.9|29510.9|29425.2|29492.6|29391.1|446
1583808900000|2020-03-10 02:55:00|29497.8|29409.1|29493.3|29396.9|29503.9|29416.7|29489.1|29385.7|441
1583809200000|2020-03-10 03:00:00|29493.6|29396.5|29490.5|29388.5|29504.2|29414.6|29484.5|29380.8|504
1583809500000|2020-03-10 03:05:00|29494.2|29383.9|29494.7|29379.2|29500.5|29401.3|29480.9|29370.8|467
1583809800000|2020-03-10 03:10:00|29490.7|29381.6|29499.8|29400.1|29508.6|29414.7|29483.3|29381.6|479
1583810100000|2020-03-10 03:15:00|29500.4|29399.4|29513.5|29410.5|29516.1|29420.4|29496.5|29383.9|503
1583810400000|2020-03-10 03:20:00|29514.4|29409.7|29503.8|29401.8|29520.2|29431.1|29492.2|29392.5|541
1583810700000|2020-03-10 03:25:00|29503.7|29400.9|29499.8|29398.6|29504.9|29413.7|29494.7|29383.7|466
1583811000000|2020-03-10 03:30:00|29501.5|29397|29495.3|29401.3|29507.1|29411|29483.7|29379.2|461
1583811300000|2020-03-10 03:35:00|29496.7|29390.4|29505.2|29397.1|29511.4|29408.3|29479.4|29381.6|475
1583811600000|2020-03-10 03:40:00|29507.3|29396|29514.4|29409.8|29518.9|29428.5|29499.1|29393.7|537
1583811900000|2020-03-10 03:45:00|29510.5|29411.4|29543.6|29438.9|29550.5|29446.7|29509.2|29404.9|593
1583812200000|2020-03-10 03:50:00|29544|29439.2|29542.5|29434.6|29549.5|29450.2|29531.9|29414.8|556
1583812500000|2020-03-10 03:55:00|29542.1|29433.4|29533.4|29438.6|29555.9|29453.6|29519.1|29419.6|599
1583812800000|2020-03-10 04:00:00|29531.3|29434.1|29511.1|29418.1|29549.9|29451.4|29484|29412.3|617
1583813100000|2020-03-10 04:05:00|29510.5|29418.2|29507|29429.6|29530.7|29443.5|29492.8|29414.9|555
1583813400000|2020-03-10 04:10:00|29505.6|29430.9|29500|29439|29520.5|29443|29496.9|29409.2|490
1583813700000|2020-03-10 04:15:00|29512.4|29426.5|29524.2|29420.1|29529.2|29445|29495|29415.2|301
1583814000000|2020-03-10 04:20:00|29523.3|29422.8|29511|29451|29531|29454|29502.2|29419.7|288
1583814300000|2020-03-10 04:25:00|29523.4|29438.8|29544.4|29461.2|29556.9|29470|29506.9|29426.8|455
1583814600000|2020-03-10 04:30:00|29546.4|29458.6|29544.8|29454.3|29556|29481|29524|29434|591
1583814900000|2020-03-10 04:35:00|29542.6|29455.7|29526.3|29463.4|29558.1|29478|29517|29447.4|398
1583815200000|2020-03-10 04:40:00|29525|29467|29542.2|29452.1|29546.8|29471|29514.8|29445.9|285
1583815500000|2020-03-10 04:45:00|29540.3|29454.1|29527.1|29460.9|29558.5|29479|29524.4|29445.7|416
1583815800000|2020-03-10 04:50:00|29537.6|29458.3|29529.9|29464.5|29553.6|29477|29526.7|29451|267
1583816100000|2020-03-10 04:55:00|29530.2|29466.8|29558.6|29489|29573.3|29498|29528|29460.9|435
1583816400000|2020-03-10 05:00:00|29558.8|29477.8|29582.2|29486.8|29599|29491.8|29541|29467.3|624
1583816700000|2020-03-10 05:05:00|29583.1|29486.6|29600|29511.2|29618.8|29525|29562.8|29482.4|708
1583817000000|2020-03-10 05:10:00|29599.4|29510.6|29610.8|29504.8|29619.6|29530|29576|29500.5|692
1583817300000|2020-03-10 05:15:00|29610.7|29504.6|29606|29516.7|29635.2|29524.6|29594|29504.2|622
1583817600000|2020-03-10 05:20:00|29607.7|29515.6|29601|29518|29618.8|29522|29591|29507|430
1583817900000|2020-03-10 05:25:00|29611.3|29519|29619.2|29532.8|29645.3|29535.7|29599.1|29513.8|632
1583818200000|2020-03-10 05:30:00|29625.1|29531.8|29632.6|29551.5|29659.4|29573.3|29620|29527|707
1583818500000|2020-03-10 05:35:00|29631.4|29553.7|29622.2|29527.6|29646.2|29557|29602|29516.6|508
1583818800000|2020-03-10 05:40:00|29621.2|29527|29603.9|29505.4|29644.4|29561|29593|29501|544
1583819100000|2020-03-10 05:45:00|29603.3|29506|29544.5|29494.5|29620.3|29524.9|29537|29481.6|656
1583819400000|2020-03-10 05:50:00|29544.3|29494.3|29610.5|29527.2|29618.2|29530.3|29537.1|29487.1|627
1583819700000|2020-03-10 05:55:00|29611.3|29526.2|29648.2|29545.7|29653.9|29576|29611.3|29523.6|751
1583820000000|2020-03-10 06:00:00|29646.2|29549|29619.2|29517.8|29651.8|29556.3|29599.7|29504.4|779
1583820300000|2020-03-10 06:05:00|29617.2|29518.9|29610.9|29510.8|29625.2|29525.9|29598.8|29495.8|722
1583820600000|2020-03-10 06:10:00|29610.7|29510.7|29613.6|29508.6|29629|29534.2|29598.1|29501.5|733
1583820900000|2020-03-10 06:15:00|29613.5|29510.1|29615.2|29515.4|29628.5|29526.3|29606|29502.5|725
1583821200000|2020-03-10 06:20:00|29608.9|29515.2|29621.1|29518.6|29626.5|29531.8|29605.3|29502.7|691
1583821500000|2020-03-10 06:25:00|29620.6|29519|29614.1|29523.1|29631.7|29535.5|29606.1|29508.7|686
1583821800000|2020-03-10 06:30:00|29612.4|29525|29632.9|29526.5|29637.5|29534.2|29608.6|29513.4|692
1583822100000|2020-03-10 06:35:00|29631|29527.9|29628.4|29529.6|29636.6|29536.9|29613.4|29517.8|685
1583822400000|2020-03-10 06:40:00|29635.2|29528.3|29625.5|29541.4|29643.2|29551.1|29610.5|29521.1|702
1583822700000|2020-03-10 06:45:00|29626.1|29544|29625.8|29532.6|29642.7|29547.6|29618.1|29521.9|677
1583823000000|2020-03-10 06:50:00|29625.3|29530.4|29604.5|29502.3|29668.3|29574.8|29584.3|29498.1|713
1583823300000|2020-03-10 06:55:00|29606.9|29509.4|29657.4|29599.6|29662.8|29605.6|29601.1|29508.3|739
1583823600000|2020-03-10 07:00:00|29650.2|29597.2|29626.1|29576.1|29664.1|29605.4|29621|29570|831
1583823900000|2020-03-10 07:05:00|29625.8|29575.8|29608|29558|29631.1|29580|29604.7|29554.7|795
1583824200000|2020-03-10 07:10:00|29608.1|29558.1|29628.8|29578.8|29640.4|29590.4|29604.5|29554.5|746
1583824500000|2020-03-10 07:15:00|29631.7|29580.4|29611.7|29561.3|29634.3|29584.3|29608.8|29558.8|737
1583824800000|2020-03-10 07:20:00|29612|29562|29610.4|29560.4|29615.3|29563.9|29600.1|29550.1|752
1583825100000|2020-03-10 07:25:00|29610.6|29560.6|29604|29554|29611.7|29561.7|29589.4|29539.4|700
1583825400000|2020-03-10 07:30:00|29603.4|29553.4|29632|29582|29640.7|29590.7|29602.8|29552.8|701
1583825700000|2020-03-10 07:35:00|29634.9|29584.9|29635.3|29585.3|29654.3|29604.3|29613.3|29580.7|711
1583826000000|2020-03-10 07:40:00|29634.9|29584.9|29570.8|29550.8|29637.2|29587.2|29570.8|29528|751
1583826300000|2020-03-10 07:45:00|29567.9|29547.9|29581.1|29531.1|29599.6|29562.4|29559.2|29524.5|748
1583826600000|2020-03-10 07:50:00|29580.9|29530.9|29547.4|29527.4|29581.5|29541.5|29542.1|29504.2|739
1583826900000|2020-03-10 07:55:00|29548.5|29528.5|29559.2|29505.2|29573.2|29531.3|29545.3|29496.5|769
1583827200000|2020-03-10 08:00:00|29557.8|29507.8|29558.2|29508.2|29583.7|29520.1|29539.4|29485|784
1583827500000|2020-03-10 08:05:00|29558|29508|29561.1|29511.1|29571.2|29529.1|29540.5|29490.5|742
1583827800000|2020-03-10 08:10:00|29561.3|29511.3|29544.6|29494.6|29569.1|29519.1|29525.3|29475.3|706
1583828100000|2020-03-10 08:15:00|29543.3|29493.3|29540.4|29520.4|29556.7|29526|29520.6|29470.6|763
1583828400000|2020-03-10 08:20:00|29539.8|29519.8|29553|29533|29553.8|29533.8|29517.6|29497.6|716
1583828700000|2020-03-10 08:25:00|29553.1|29533.1|29534.7|29514.7|29553.6|29533.6|29518.2|29498.2|705
1583829000000|2020-03-10 08:30:00|29535.3|29515.3|29520.7|29500.7|29549.5|29517.8|29516.8|29493.3|675
1583829300000|2020-03-10 08:35:00|29519.4|29499.4|29520.5|29500.5|29540|29510.9|29515.4|29481.7|865
1583829600000|2020-03-10 08:40:00|29520.8|29500.8|29553.6|29533.6|29555.5|29535.5|29520|29500|937
1583829900000|2020-03-10 08:45:00|29554|29534|29583.2|29563.2|29586.1|29566.1|29551.6|29531.6|851
1583830200000|2020-03-10 08:50:00|29582.6|29562.6|29613.6|29563.6|29617.2|29582.6|29568.7|29527|906
1583830500000|2020-03-10 08:55:00|29613.2|29563.2|29634.5|29584.5|29638.6|29603.2|29611.7|29562.6|947
1583830800000|2020-03-10 09:00:00|29634.4|29584.4|29668.8|29618.8|29672|29622|29613.7|29579.2|919
1583831100000|2020-03-10 09:05:00|29667.9|29617.9|29638.2|29588.2|29669.9|29632.8|29628.4|29579.7|793
1583831400000|2020-03-10 09:10:00|29637.7|29587.7|29590.2|29570.2|29637.7|29603.4|29582.7|29557.6|814
1583831700000|2020-03-10 09:15:00|29589.5|29569.5|29595.3|29545.3|29611.3|29584.3|29577.2|29535.7|722
1583832000000|2020-03-10 09:20:00|29597.8|29547.8|29617.5|29567.5|29618.4|29568.4|29587.9|29537.9|701
1583832300000|2020-03-10 09:25:00|29617.3|29567.3|29625.6|29575.6|29638.4|29588.4|29613.8|29563.8|700
1583832600000|2020-03-10 09:30:00|29626|29576|29607.7|29587.7|29627.8|29588|29599.5|29556.9|662
1583832900000|2020-03-10 09:35:00|29608.6|29588.6|29627.2|29577.2|29639.5|29604.4|29607|29571.9|666
1583833200000|2020-03-10 09:40:00|29613.5|29593.5|29630.8|29610.8|29647.5|29613.4|29612.5|29581.6|682
1583833500000|2020-03-10 09:45:00|29631.8|29611.8|29627.2|29577.2|29653.4|29612.2|29614.2|29576.9|682
1583833800000|2020-03-10 09:50:00|29627.4|29577.4|29587.2|29567.2|29632.2|29601.6|29586.2|29566.2|688
1583834100000|2020-03-10 09:55:00|29587.3|29567.3|29603.4|29583.4|29605.2|29585.2|29582.7|29562.7|595
1583834400000|2020-03-10 10:00:00|29603.9|29583.9|29602.2|29582.2|29620.5|29600.5|29598.5|29569.3|639
1583834700000|2020-03-10 10:05:00|29603|29583|29600.9|29580.9|29607.8|29587.8|29596.1|29576.1|612
1583835000000|2020-03-10 10:10:00|29601.1|29581.1|29592.8|29572.8|29604.4|29584.4|29586|29566|649
1583835300000|2020-03-10 10:15:00|29593|29573|29588.2|29568.2|29595|29575|29574.4|29554.4|629
1583835600000|2020-03-10 10:20:00|29588.6|29568.6|29577.1|29557.1|29593.4|29573.4|29575.2|29540.1|644
1583835900000|2020-03-10 10:25:00|29577|29557|29579.1|29559.1|29585.4|29565.4|29569.4|29549.4|656
1583836200000|2020-03-10 10:30:00|29578.2|29558.2|29604.2|29584.2|29606.4|29586.2|29574.8|29554.8|702
1583836500000|2020-03-10 10:35:00|29604.7|29584.7|29608.9|29588.9|29609.6|29589.6|29594.5|29574.5|697
1583836800000|2020-03-10 10:40:00|29608.8|29588.8|29609.2|29589.2|29625.1|29593.6|29598.6|29575.1|668
1583837100000|2020-03-10 10:45:00|29610.2|29590.2|29620.7|29600.7|29628.6|29605.6|29609.5|29578.6|687
1583837400000|2020-03-10 10:50:00|29620.5|29600.5|29633.9|29583.9|29635.4|29603.9|29595.1|29567.1|707
1583837700000|2020-03-10 10:55:00|29634|29584|29602.7|29582.7|29649.3|29614.5|29600.1|29562.5|697
1583838000000|2020-03-10 11:00:00|29602.8|29582.8|29617.3|29567.3|29629.2|29593.2|29594|29561.9|751
1583838300000|2020-03-10 11:05:00|29618.5|29568.5|29600.5|29580.5|29621.1|29585.1|29599.2|29557.5|762
1583838600000|2020-03-10 11:10:00|29600.2|29580.2|29603.5|29583.5|29618.3|29584.6|29597.6|29559.9|714
1583838900000|2020-03-10 11:15:00|29603.4|29583.4|29621.5|29571.5|29647|29607.2|29601.3|29566.4|738
1583839200000|2020-03-10 11:20:00|29619.7|29569.7|29598.8|29548.8|29623.3|29587.7|29597.2|29547.2|693
1583839500000|2020-03-10 11:25:00|29599.5|29549.5|29571.5|29551.5|29604.2|29559.8|29562.1|29528.4|751
1583839800000|2020-03-10 11:30:00|29570.7|29550.7|29593.8|29543.8|29597.4|29564.1|29564.7|29530.5|747
1583840100000|2020-03-10 11:35:00|29594|29544|29598.4|29578.4|29617.5|29583|29575.2|29541|711
1583840400000|2020-03-10 11:40:00|29598.2|29578.2|29614|29564|29619.2|29582.3|29590|29555.2|677
1583840700000|2020-03-10 11:45:00|29599.8|29579.8|29598.1|29548.1|29615.8|29580.5|29577.9|29541.4|698
1583841000000|2020-03-10 11:50:00|29598.4|29548.4|29565.1|29545.1|29601.6|29551.6|29562.1|29528|682
1583841300000|2020-03-10 11:55:00|29563.5|29543.5|29574.1|29554.1|29586.3|29559.4|29553.1|29522.1|714
1583841600000|2020-03-10 12:00:00|29573.6|29553.6|29587.3|29567.3|29589.5|29569.5|29569.4|29549.4|667
1583841900000|2020-03-10 12:05:00|29587.7|29567.7|29568.6|29518.6|29602.1|29572.2|29548|29511.8|774
1583842200000|2020-03-10 12:10:00|29568.8|29518.8|29560.9|29540.9|29584.5|29550.6|29541.4|29507.2|786
1583842500000|2020-03-10 12:15:00|29561.2|29541.2|29550.8|29530.8|29583.3|29547.7|29535.9|29497.6|757
1583842800000|2020-03-10 12:20:00|29549.9|29529.9|29548.1|29528.1|29563.8|29536.5|29543.9|29513.8|735
1583843100000|2020-03-10 12:25:00|29547.9|29527.9|29537.6|29517.6|29559.5|29531.3|29531.4|29496|734
1583843400000|2020-03-10 12:30:00|29534.9|29514.9|29520.4|29500.4|29548.2|29522.4|29515.7|29485.4|725
1583843700000|2020-03-10 12:35:00|29520|29500|29551.1|29531.1|29551.8|29531.1|29518.7|29489.8|700
1583844000000|2020-03-10 12:40:00|29550.8|29530.8|29532.8|29512.8|29567.2|29547.2|29527.1|29507.1|715
1583844300000|2020-03-10 12:45:00|29532.2|29512.2|29533.5|29513.5|29538.4|29518.4|29523.8|29503.8|724
1583844600000|2020-03-10 12:50:00|29533.3|29513.3|29552.5|29532.5|29581|29545.2|29532.7|29508.5|787
1583844900000|2020-03-10 12:55:00|29552.1|29532.1|29556.1|29536.1|29583.5|29547.1|29547.9|29513|766
1583845200000|2020-03-10 13:00:00|29556|29536|29544|29524|29576.9|29547.8|29544|29510.3|744
1583845500000|2020-03-10 13:05:00|29545.8|29525.8|29532.4|29512.4|29551.8|29531.8|29528.1|29508.1|690
1583845800000|2020-03-10 13:10:00|29532.5|29512.5|29528.6|29508.6|29546.3|29520.3|29525.8|29496.3|655
1583846100000|2020-03-10 13:15:00|29527.8|29507.8|29549|29529|29550.7|29530.7|29511.4|29491.4|680
1583846400000|2020-03-10 13:20:00|29548.5|29528.5|29550.2|29530.2|29565.3|29545.3|29540|29509.5|726
1583846700000|2020-03-10 13:25:00|29550.8|29530.8|29565.5|29545.5|29566.7|29546.7|29534.6|29514.6|705
1583847000000|2020-03-10 13:30:00|29566.1|29546.1|29578|29528|29581.3|29548|29546.9|29514.5|779
1583847300000|2020-03-10 13:35:00|29563.6|29543.6|29593.8|29543.8|29596.2|29552.4|29549.9|29512.4|769
1583847600000|2020-03-10 13:40:00|29593.9|29543.9|29572.2|29552.2|29596.9|29560.3|29566.1|29530.2|750
1583847900000|2020-03-10 13:45:00|29571.9|29551.9|29582|29532|29595.5|29559.2|29556|29519.2|746
1583848200000|2020-03-10 13:50:00|29582.6|29532.6|29572.3|29552.3|29594.3|29560.2|29560.7|29529|744
1583848500000|2020-03-10 13:55:00|29572.2|29552.2|29578.9|29558.9|29605.5|29571|29566.3|29535.7|754
1583848800000|2020-03-10 14:00:00|29592.5|29542.5|29576.3|29556.3|29602.6|29568.5|29565.1|29529.7|737
1583849100000|2020-03-10 14:05:00|29575.6|29555.6|29582.7|29562.7|29585.9|29565.9|29573.9|29553.9|726
1583849400000|2020-03-10 14:10:00|29583.3|29563.3|29587.6|29567.6|29596.4|29576.4|29581.9|29561.9|731
1583849700000|2020-03-10 14:15:00|29588.2|29568.2|29589.3|29569.3|29614.9|29585.6|29575.5|29547.7|757
1583850000000|2020-03-10 14:20:00|29590.3|29570.3|29574|29554|29608.9|29581.1|29566.8|29546.8|735
1583850300000|2020-03-10 14:25:00|29573.1|29553.1|29585|29565|29589.3|29569.3|29560.3|29540.3|650
1583850600000|2020-03-10 14:30:00|29584.9|29564.9|29563.1|29543.1|29584.9|29564.9|29551.5|29531.5|717
1583850900000|2020-03-10 14:35:00|29563|29543|29557.9|29537.9|29575.3|29555.3|29553.7|29533.7|698
1583851200000|2020-03-10 14:40:00|29556.9|29536.9|29561.2|29541.2|29563.9|29541.7|29533.3|29500.8|720
1583851500000|2020-03-10 14:45:00|29561.8|29541.8|29547.8|29527.8|29568|29546.9|29542.7|29517.2|740
1583851800000|2020-03-10 14:50:00|29547.7|29527.7|29547.6|29527.6|29576.6|29535.7|29534.2|29514.2|715
1583852100000|2020-03-10 14:55:00|29547.7|29527.7|29560.5|29510.5|29572.3|29548.5|29541.8|29506.2|727
1583852400000|2020-03-10 15:00:00|29542.8|29522.8|29562.3|29542.3|29565.3|29545.3|29535.1|29498.2|718
1583852700000|2020-03-10 15:05:00|29562.4|29542.4|29564.3|29544.3|29576.4|29547.7|29545.6|29511.8|742
1583853000000|2020-03-10 15:10:00|29563.8|29543.8|29557.5|29537.5|29579.3|29546.4|29552.9|29518.7|743
1583853300000|2020-03-10 15:15:00|29557.2|29537.2|29578|29528|29583.7|29548.2|29551.1|29517.3|734
1583853600000|2020-03-10 15:20:00|29577.5|29527.5|29548.7|29498.7|29583.6|29548.3|29529.5|29494.1|775
1583853900000|2020-03-10 15:25:00|29547.4|29497.4|29555.5|29505.5|29568.2|29533.8|29539.3|29496|779
1583854200000|2020-03-10 15:30:00|29555.3|29505.3|29557.6|29507.6|29567.1|29527|29542.5|29500.2|791
1583854500000|2020-03-10 15:35:00|29557.7|29507.7|29545.3|29525.3|29571.1|29535.3|29543.2|29506.4|780
1583854800000|2020-03-10 15:40:00|29546.2|29526.2|29562.2|29512.2|29578.5|29544.4|29543.8|29507.7|770
1583855100000|2020-03-10 15:45:00|29562.5|29512.5|29558.1|29508.1|29577.1|29530.3|29532.5|29499.1|769
1583855400000|2020-03-10 15:50:00|29558.2|29508.2|29537.2|29517.2|29560.3|29524.9|29531.6|29497.1|743
1583855700000|2020-03-10 15:55:00|29536.2|29516.2|29595.4|29575.4|29626.8|29581.8|29536.2|29505.5|807
1583856000000|2020-03-10 16:00:00|29595.5|29575.5|29563.9|29513.9|29597.8|29577.8|29557.6|29511.3|795
1583856300000|2020-03-10 16:05:00|29564.3|29514.3|29581|29531|29607.2|29557.2|29557.9|29507.9|746
1583856600000|2020-03-10 16:10:00|29581.4|29531.4|29620.3|29570.3|29622.8|29585.6|29577.8|29529.9|750
1583856900000|2020-03-10 16:15:00|29619.7|29569.7|29624|29574|29673.4|29636.7|29593.6|29549.7|792
1583857200000|2020-03-10 16:20:00|29624.9|29574.9|29658|29608|29662|29623.6|29605.9|29568.1|781
1583857500000|2020-03-10 16:25:00|29657.9|29607.9|29611.9|29561.9|29663.9|29627.4|29597.9|29561.9|776
1583857800000|2020-03-10 16:30:00|29611.8|29561.8|29615.1|29565.1|29622.5|29575.5|29593.8|29554.2|753
1583858100000|2020-03-10 16:35:00|29615.4|29565.4|29644.1|29594.1|29649.6|29607.2|29610|29560|748
1583858400000|2020-03-10 16:40:00|29645.2|29595.2|29656.3|29606.3|29684.8|29640.5|29627.3|29586.2|743
1583858700000|2020-03-10 16:45:00|29657.3|29607.3|29705|29655|29712.4|29660.4|29653.1|29603.1|744
1583859000000|2020-03-10 16:50:00|29705.3|29655.3|29715.3|29665.3|29732.4|29682.4|29688|29639|733
1583859300000|2020-03-10 16:55:00|29714.6|29664.6|29721.6|29671.6|29737.3|29683.4|29686.8|29638.8|754
1583859600000|2020-03-10 17:00:00|29720.6|29670.6|29737.1|29687.1|29750.2|29701.8|29705.3|29650.6|822
1583859900000|2020-03-10 17:05:00|29737.3|29687.3|29744.9|29694.9|29749.7|29699.7|29703.8|29653.8|754
1583860200000|2020-03-10 17:10:00|29746.4|29696.4|29746.5|29696.5|29759.1|29707.4|29733.8|29683.8|709
1583860500000|2020-03-10 17:15:00|29744.4|29694.4|29741.1|29691.1|29753.7|29707.9|29723.2|29673.2|702
1583860800000|2020-03-10 17:20:00|29741.8|29691.8|29757.6|29707.6|29771.4|29729.6|29730.5|29680.5|713
1583861100000|2020-03-10 17:25:00|29757.1|29707.1|29749.3|29729.3|29775.1|29738.7|29733.9|29686.8|711
1583861400000|2020-03-10 17:30:00|29749.9|29729.9|29761.7|29711.7|29776.4|29737.6|29732.3|29695.9|683
1583861700000|2020-03-10 17:35:00|29762.3|29712.3|29697.9|29647.9|29770.5|29730.7|29694.6|29644.6|698
1583862000000|2020-03-10 17:40:00|29698.5|29648.5|29687.7|29637.7|29704.6|29655.7|29670.8|29624.2|665
1583862300000|2020-03-10 17:45:00|29687.1|29637.1|29684.9|29634.9|29690.6|29649.1|29660.5|29621.9|635
1583862600000|2020-03-10 17:50:00|29685.1|29635.1|29696|29646|29702.9|29652.9|29661.3|29628.1|681
1583862900000|2020-03-10 17:55:00|29695.8|29645.8|29703.2|29649.3|29707.8|29653.1|29679.8|29628.9|763
1583863200000|2020-03-10 18:00:00|29703.3|29649.6|29656.2|29606.2|29708|29651.5|29642|29592|718
1583863500000|2020-03-10 18:05:00|29655.6|29605.6|29660.2|29640.2|29677.7|29643.1|29619.6|29586.8|686
1583863800000|2020-03-10 18:10:00|29660.6|29640.6|29696|29646|29696.9|29663.1|29650.5|29620.5|684
1583864100000|2020-03-10 18:15:00|29696.5|29646.5|29711.7|29661.7|29715.5|29681.6|29694.9|29644.9|669
1583864400000|2020-03-10 18:20:00|29711.9|29661.9|29711.2|29661.2|29725.5|29687.6|29696.9|29646.9|653
1583864700000|2020-03-10 18:25:00|29711.7|29661.7|29707.2|29657.2|29726.1|29688.5|29694.1|29644.1|701
1583865000000|2020-03-10 18:30:00|29707|29657|29729.6|29679.6|29731.6|29681.6|29689.8|29639.8|700
1583865300000|2020-03-10 18:35:00|29729.7|29679.7|29722.8|29668.7|29733.7|29694.6|29708.8|29655.2|724
1583865600000|2020-03-10 18:40:00|29721.5|29668.5|29740.8|29690.8|29743.5|29690.8|29716.1|29666.1|765
1583865900000|2020-03-10 18:45:00|29740.2|29690.2|29735.4|29685.4|29757.3|29707.3|29713.9|29663.9|715
1583866200000|2020-03-10 18:50:00|29735.9|29685.9|29737.6|29687.6|29746.2|29711.1|29720.8|29683.5|622
1583866500000|2020-03-10 18:55:00|29737.5|29687.5|29716.2|29666.2|29737.9|29690|29693.6|29655.7|693
1583866800000|2020-03-10 19:00:00|29717.4|29667.4|29721.8|29671.8|29736.5|29694.7|29704.9|29667.4|697
1583867100000|2020-03-10 19:05:00|29721.7|29671.7|29724.9|29674.9|29735.2|29692.1|29704.1|29660.6|672
1583867400000|2020-03-10 19:10:00|29725.1|29675.1|29747.5|29697.5|29755|29708|29716.3|29673.6|683
1583867700000|2020-03-10 19:15:00|29748|29698|29732.1|29712.1|29754.2|29722|29730|29684.6|685
1583868000000|2020-03-10 19:20:00|29730.3|29710.3|29726.4|29706.4|29765.1|29717.5|29723.4|29684.3|715
1583868300000|2020-03-10 19:25:00|29727.6|29707.6|29703|29653|29742.3|29710.5|29701.8|29651.8|669
1583868600000|2020-03-10 19:30:00|29704.6|29654.6|29701|29651|29720.9|29686.5|29689.8|29648.8|698
1583868900000|2020-03-10 19:35:00|29700.7|29650.7|29720.9|29670.9|29725.1|29676.8|29692.7|29643.5|663
1583869200000|2020-03-10 19:40:00|29720.8|29670.8|29705.4|29655.4|29724.4|29679.7|29698.3|29649.6|673
1583869500000|2020-03-10 19:45:00|29706.9|29656.9|29700.9|29650.9|29715.5|29677.6|29686.1|29642|657
1583869800000|2020-03-10 19:50:00|29699.5|29649.5|29714.2|29664.2|29717.5|29674.6|29688.6|29649.1|654
1583870100000|2020-03-10 19:55:00|29713.6|29663.6|29692|29642|29731.7|29681.7|29687.2|29637.2|683
1583870400000|2020-03-10 20:00:00|29694.6|29644.6|29720.9|29643.5|29772.6|29678.5|29689.1|29636|696
1583870700000|2020-03-10 20:05:00|29716.8|29646|29714.9|29617.7|29721.4|29649|29686.3|29610.5|680
1583871000000|2020-03-10 20:10:00|29721.2|29620.9|29686.3|29636.3|29722.5|29638.7|29681.7|29608.7|667
1583871300000|2020-03-10 20:15:00|29682.5|29632.5|29727.8|29641|29733.5|29655|29682.5|29611.4|753
1583871600000|2020-03-10 20:20:00|29725.6|29640.5|29737.6|29658.3|29747.7|29665.8|29698.9|29623.1|507
1583871900000|2020-03-10 20:25:00|29737.1|29659.4|29718.5|29668.5|29747.9|29672.8|29695.7|29641.7|584
1583872200000|2020-03-10 20:30:00|29711|29661|29733.1|29679.1|29744|29685.2|29711|29661|448
1583872500000|2020-03-10 20:35:00|29733.8|29677.9|29726.2|29668.6|29746.1|29685.9|29720.5|29666.6|415
1583872800000|2020-03-10 20:40:00|29725.6|29668.7|29723.5|29673.5|29737.8|29678|29720.3|29665.6|480
1583873100000|2020-03-10 20:45:00|29723.6|29673.6|29715.1|29665.1|29738.5|29677.3|29713.5|29659.5|437
1583873400000|2020-03-10 20:50:00|29716.7|29666.7|29720.4|29668.3|29731.1|29675.8|29709.3|29653.2|482
1583873700000|2020-03-10 20:55:00|29719.2|29668.8|29733.7|29630.3|29739|29671.8|29713.7|29630.3|637
1583874000000|2020-03-10 21:00:00|29729.3|29632.2|29726.4|29646.5|29738.7|29663.6|29717.5|29626.7|103
1583874300000|2020-03-10 21:05:00|29732.9|29647.3|29725.2|29646.4|29757.7|29661.6|29716.2|29621.1|216
1583874600000|2020-03-10 21:10:00|29725.4|29649.4|29713.2|29626.1|29766.3|29652.1|29705.2|29573.3|321
1583874900000|2020-03-10 21:15:00|29720.3|29621.6|29735|29606.1|29754.7|29643|29709.1|29596.2|234
1583875200000|2020-03-10 21:20:00|29734.2|29608.6|29732.3|29610.5|29736.3|29628.9|29695.2|29597.1|283
1583875500000|2020-03-10 21:25:00|29726.5|29614.7|29719.5|29612.2|29736.6|29645.4|29703.7|29604.6|362
1583875800000|2020-03-10 21:30:00|29722|29610.3|29726.3|29621.3|29734|29638.2|29698.4|29610|370
1583876100000|2020-03-10 21:35:00|29704.8|29616.6|29718.9|29628.9|29734.5|29637|29696.5|29610.3|275
1583876400000|2020-03-10 21:40:00|29718.1|29629.5|29731.3|29638.4|29756.6|29638.4|29715.2|29611.7|330
1583876700000|2020-03-10 21:45:00|29727.8|29634.8|29722.2|29626|29753.3|29649|29718.4|29624|281
1583877000000|2020-03-10 21:50:00|29721.7|29626.9|29721|29627.9|29730.9|29631.6|29689.5|29577.9|413
1583877300000|2020-03-10 21:55:00|29723.9|29625.8|29701.1|29608.6|29737|29637.5|29694.3|29591.6|422
1583877600000|2020-03-10 22:00:00|29701.9|29609.8|29703.9|29623.6|29721|29635|29688.6|29609.8|543
1583877900000|2020-03-10 22:05:00|29704.5|29620.2|29692.4|29615.4|29706.9|29622.5|29677.5|29605.2|442
1583878200000|2020-03-10 22:10:00|29695|29615.3|29687.6|29597.7|29704.9|29618|29677.8|29597|379
1583878500000|2020-03-10 22:15:00|29691.2|29594.1|29677.7|29592.5|29694.8|29603|29663.9|29581|531
1583878800000|2020-03-10 22:20:00|29675.8|29596.8|29699.6|29606.3|29699.6|29610.2|29667.9|29588.7|499
1583879100000|2020-03-10 22:25:00|29699.7|29606.6|29682.7|29594|29700.6|29608.2|29670.7|29592.6|449
1583879400000|2020-03-10 22:30:00|29683.1|29594.2|29689|29617.7|29704.7|29624.1|29660.2|29587.8|458
1583879700000|2020-03-10 22:35:00|29675.6|29621.3|29684.9|29612.8|29699.2|29639|29669.5|29595.9|421
1583880000000|2020-03-10 22:40:00|29687|29608.4|29688.9|29603.3|29699|29633.5|29669.2|29601.3|388
1583880300000|2020-03-10 22:45:00|29688.3|29604.9|29660.7|29576.5|29692.4|29629.8|29649.6|29571.7|553
1583880600000|2020-03-10 22:50:00|29661.1|29576.8|29670.4|29582.3|29671.5|29606.3|29650.1|29568.6|508
1583880900000|2020-03-10 22:55:00|29668.4|29587|29661.9|29588.2|29671.1|29605|29653.7|29572.3|492
1583881200000|2020-03-10 23:00:00|29651.6|29591.3|29659.2|29596.4|29665.3|29606.7|29650.3|29579.8|542
1583881500000|2020-03-10 23:05:00|29659.6|29595.6|29667.3|29588.2|29668.8|29608.1|29653.9|29583.7|398
1583881800000|2020-03-10 23:10:00|29665.1|29590.6|29660.5|29598.7|29672.2|29610.9|29656.3|29585.8|387
1583882100000|2020-03-10 23:15:00|29661.3|29596.6|29665.6|29607.4|29673.1|29619.1|29660.5|29588.7|526
1583882400000|2020-03-10 23:20:00|29664.2|29605|29674.3|29600.6|29676.4|29617.1|29659.2|29591.6|493
1583882700000|2020-03-10 23:25:00|29674.5|29600.4|29677.4|29608.6|29680.6|29624.1|29664.8|29598|440
1583883000000|2020-03-10 23:30:00|29677.7|29608.9|29665.4|29608.6|29680.8|29621.7|29665.1|29597.8|484
1583883300000|2020-03-10 23:35:00|29666.7|29612.7|29664.2|29608.1|29675.1|29619.6|29659.3|29592.8|437
1583883600000|2020-03-10 23:40:00|29664.5|29609.3|29652|29588.5|29664.5|29613|29649.1|29584.9|487
1583883900000|2020-03-10 23:45:00|29652.5|29586.4|29615.7|29554|29653.2|29597.2|29615.7|29546.1|605
1583884200000|2020-03-10 23:50:00|29615.4|29554.7|29622.5|29553.9|29636.3|29577.9|29613.1|29545.6|610
1583884500000|2020-03-10 23:55:00|29622|29554.9|29638.2|29578.7|29642.4|29581.2|29616.9|29552.3|576
1583884800000|2020-03-11 00:00:00|29640|29564|29652.4|29594.8|29653.2|29599.8|29626.1|29558|624
1583885100000|2020-03-11 00:05:00|29652.9|29593.9|29656.3|29589.2|29665.2|29607.2|29642.5|29574.8|665
1583885400000|2020-03-11 00:10:00|29656.1|29589.7|29664|29596.9|29671.8|29607.5|29649.7|29587.1|552
1583885700000|2020-03-11 00:15:00|29664.1|29597.1|29654.7|29604.7|29666.3|29606.4|29645.8|29586.9|572
1583886000000|2020-03-11 00:20:00|29657.4|29600.9|29647|29585.4|29663|29604.5|29643.6|29581.1|547
1583886300000|2020-03-11 00:25:00|29650.6|29585.3|29651.6|29588.9|29654.3|29595.5|29640.8|29577|518
1583886600000|2020-03-11 00:30:00|29649.2|29591.2|29635.6|29570.4|29657.8|29595.8|29633.5|29568.2|596
1583886900000|2020-03-11 00:35:00|29636.5|29569.5|29643.8|29573.5|29650|29590.2|29627.6|29564.1|584
1583887200000|2020-03-11 00:40:00|29643.1|29574.9|29619.2|29567.8|29644.5|29587.8|29613.4|29553.4|584
1583887500000|2020-03-11 00:45:00|29620.8|29566.5|29612.8|29558.8|29631.7|29574.5|29609.4|29548.8|569
1583887800000|2020-03-11 00:50:00|29611.6|29560.4|29611.3|29560|29620|29565.3|29599.3|29540.7|556
1583888100000|2020-03-11 00:55:00|29613.9|29555.6|29628.3|29559.6|29631.2|29570.6|29613|29548.3|549
1583888400000|2020-03-11 01:00:00|29628.2|29559.4|29636.1|29573.6|29647.9|29587.1|29623|29557.1|662
1583888700000|2020-03-11 01:05:00|29637.7|29575.1|29639.3|29584.8|29649.6|29592.1|29625|29559.6|596
1583889000000|2020-03-11 01:10:00|29640.8|29588.4|29635.5|29567.5|29646.5|29588.4|29624.5|29565.4|598
1583889300000|2020-03-11 01:15:00|29635.8|29567.1|29628.3|29566.1|29639|29579.5|29613.8|29553.6|561
1583889600000|2020-03-11 01:20:00|29628.2|29568.9|29630.5|29573.2|29638.2|29583.3|29625.1|29559.9|516
1583889900000|2020-03-11 01:25:00|29633.7|29571.3|29613.2|29553.6|29639.3|29581.4|29607.3|29547.1|522
1583890200000|2020-03-11 01:30:00|29613.4|29555.5|29615.4|29551.9|29626.1|29572.1|29609.8|29547.2|527
1583890500000|2020-03-11 01:35:00|29614|29551.4|29607.6|29556.5|29620|29567.5|29599|29542|516
1583890800000|2020-03-11 01:40:00|29609.2|29555|29602.8|29544|29613.5|29559|29599|29530.5|573
1583891100000|2020-03-11 01:45:00|29603.4|29544.7|29607.4|29541.6|29609.6|29552.3|29591|29534.8|585
1583891400000|2020-03-11 01:50:00|29609.7|29539.5|29605.4|29552.6|29617.6|29562.3|29601|29538.1|570
1583891700000|2020-03-11 01:55:00|29607|29551.2|29612.2|29544.8|29617.8|29556.3|29603.5|29541.1|556
1583892000000|2020-03-11 02:00:00|29608.8|29547.2|29604.9|29549.7|29613.3|29553.4|29595|29535.7|563
1583892300000|2020-03-11 02:05:00|29602.9|29548.4|29609.7|29551.2|29615|29555.9|29594.5|29531|574
1583892600000|2020-03-11 02:10:00|29603.4|29542.4|29612.6|29550|29619.1|29559.2|29601.6|29535.2|586
1583892900000|2020-03-11 02:15:00|29611.7|29550.6|29608.6|29558.6|29617.2|29562.5|29602.4|29542|527
1583893200000|2020-03-11 02:20:00|29608.8|29558.8|29617.7|29549.7|29618.3|29561.8|29599.3|29533.3|488
1583893500000|2020-03-11 02:25:00|29617.5|29550.4|29618.1|29565.9|29627|29570.1|29609.1|29544|534
1583893800000|2020-03-11 02:30:00|29616.8|29566.8|29614.7|29540.8|29625.6|29570.8|29604.7|29540.8|504
1583894100000|2020-03-11 02:35:00|29612.9|29543.8|29625.2|29558.8|29627.3|29569.1|29607|29540.6|506
1583894400000|2020-03-11 02:40:00|29625.4|29558.5|29612.9|29562.7|29635.6|29575.1|29611.6|29548.4|560
1583894700000|2020-03-11 02:45:00|29613.9|29562.2|29612.5|29541.6|29623.2|29564.1|29605.8|29540.7|519
1583895000000|2020-03-11 02:50:00|29610.5|29545.8|29605.7|29546.2|29615.6|29561.6|29600.4|29540.2|473
1583895300000|2020-03-11 02:55:00|29604.8|29545|29610.5|29542.6|29614.6|29561.6|29600.9|29537.8|451
1583895600000|2020-03-11 03:00:00|29610.2|29542.7|29601.7|29544.3|29610.2|29556.5|29590|29532.4|492
1583895900000|2020-03-11 03:05:00|29599.2|29548.2|29614.6|29550.4|29621.8|29562.6|29598.9|29536|554
1583896200000|2020-03-11 03:10:00|29614.3|29551.6|29616.7|29549.4|29619.8|29561.5|29607.1|29545.1|445
1583896500000|2020-03-11 03:15:00|29611.5|29546.5|29614.9|29551.2|29622.3|29570.1|29609.7|29546.4|494
1583896800000|2020-03-11 03:20:00|29612.7|29552.5|29593.6|29535.6|29616.3|29565.4|29592|29534.5|467
1583897100000|2020-03-11 03:25:00|29593.3|29535.5|29606.1|29556.1|29612.1|29556.1|29592|29532.6|473
1583897400000|2020-03-11 03:30:00|29603.9|29553.9|29586|29521.3|29608.1|29553.9|29575|29516.1|580
1583897700000|2020-03-11 03:35:00|29587.1|29520.7|29580.2|29515.3|29595.5|29543.2|29573.8|29508.7|627
1583898000000|2020-03-11 03:40:00|29580.1|29516.1|29582.5|29527.7|29585.8|29527.7|29567.4|29506.1|585
1583898300000|2020-03-11 03:45:00|29581.7|29528.7|29580.5|29516.2|29589.2|29531|29571.7|29509.8|502
1583898600000|2020-03-11 03:50:00|29581.2|29514.8|29586.8|29529.5|29590.3|29534.7|29575.3|29511.8|541
1583898900000|2020-03-11 03:55:00|29583.8|29532.1|29597.2|29529.3|29602.6|29547.6|29583.8|29521.7|579
1583899200000|2020-03-11 04:00:00|29596.5|29529.5|29595.9|29535.6|29601|29543.5|29586|29523.3|526
1583899500000|2020-03-11 04:05:00|29596.9|29534.7|29600.8|29529.3|29602.7|29544.2|29589.8|29520.5|548
1583899800000|2020-03-11 04:10:00|29600.5|29529.8|29590|29534.9|29602.9|29545.1|29584.9|29518.2|426
1583900100000|2020-03-11 04:15:00|29589.4|29535.8|29592.4|29522.7|29596.4|29538|29581|29519.7|429
1583900400000|2020-03-11 04:20:00|29588.2|29526.4|29586.4|29525.4|29598.2|29540.8|29585.4|29519.9|442
1583900700000|2020-03-11 04:25:00|29585.4|29525.5|29584.5|29514.5|29593|29536.4|29575|29513.1|500
1583901000000|2020-03-11 04:30:00|29586.4|29513.8|29577.3|29519.2|29588.3|29535.3|29567.3|29507.1|508
1583901300000|2020-03-11 04:35:00|29577.6|29518.4|29575.1|29511.6|29581.4|29529.2|29569.5|29507|475
1583901600000|2020-03-11 04:40:00|29575.5|29512.1|29584.6|29515.7|29586.3|29532.8|29570.8|29508.4|407
1583901900000|2020-03-11 04:45:00|29582.8|29518.2|29584.2|29529|29591.6|29533.3|29576|29511.8|425
1583902200000|2020-03-11 04:50:00|29580.7|29528.3|29575.9|29520.9|29586.9|29531.2|29570|29507.4|492
1583902500000|2020-03-11 04:55:00|29571.8|29521.8|29574.9|29516.2|29579.4|29525|29567|29503.8|505
1583902800000|2020-03-11 05:00:00|29575.4|29514.7|29562.7|29495.5|29575.5|29521.7|29553|29490.4|635
1583903100000|2020-03-11 05:05:00|29561.5|29500.1|29552.3|29489.4|29569.6|29514.7|29549.7|29485.6|571
1583903400000|2020-03-11 05:10:00|29553|29490.1|29531.8|29481.8|29554.5|29501.5|29525.6|29475.6|620
1583903700000|2020-03-11 05:15:00|29530.6|29480.6|29528.1|29478.1|29531.1|29481.1|29522.3|29472.3|520
1583904000000|2020-03-11 05:20:00|29525.2|29475.2|29526.6|29476.6|29529.9|29491|29511|29469.4|491
1583904300000|2020-03-11 05:25:00|29528.1|29478.1|29533.4|29483.4|29536|29486|29525.4|29475.4|488
1583904600000|2020-03-11 05:30:00|29533.3|29483.3|29527.8|29477.8|29538.9|29492|29512|29473.2|540
1583904900000|2020-03-11 05:35:00|29527|29477|29533.4|29483.4|29539|29489|29525.6|29475.6|520
1583905200000|2020-03-11 05:40:00|29532.2|29482.2|29535.7|29485.7|29539.1|29489.1|29524.5|29474.5|512
1583905500000|2020-03-11 05:45:00|29535.5|29485.5|29535.4|29485.4|29543.9|29493.9|29533.5|29483.5|539
1583905800000|2020-03-11 05:50:00|29534.4|29484.4|29515.5|29495.5|29536.1|29499.4|29514.1|29475.8|497
1583906100000|2020-03-11 05:55:00|29515.3|29495.3|29519.5|29469.5|29531|29496.5|29513.1|29465.7|512
1583906400000|2020-03-11 06:00:00|29520.6|29470.6|29525.7|29475.7|29536.4|29492.2|29512.2|29470.6|633
1583906700000|2020-03-11 06:05:00|29525.9|29475.9|29520.9|29470.9|29533.6|29494.2|29512.2|29467.1|526
1583907000000|2020-03-11 06:10:00|29521.9|29471.9|29517.4|29467.4|29524.7|29474.7|29516.9|29466.9|493
1583907300000|2020-03-11 06:15:00|29517.5|29467.5|29503.2|29453.2|29527.1|29484.6|29501.4|29452.6|571
1583907600000|2020-03-11 06:20:00|29503.1|29453.1|29512.7|29462.7|29515.3|29465.3|29498|29448|560
1583907900000|2020-03-11 06:25:00|29513|29463|29527.9|29477.9|29528.6|29478.6|29509.1|29459.1|594
1583908200000|2020-03-11 06:30:00|29530|29480|29515.7|29465.7|29530.7|29480.7|29513.7|29463.7|611
1583908500000|2020-03-11 06:35:00|29515.8|29465.8|29510.9|29460.9|29520.8|29470.8|29508|29458|466
1583908800000|2020-03-11 06:40:00|29511.1|29461.1|29500.5|29450.5|29513.9|29463.9|29498.9|29448.9|617
1583909100000|2020-03-11 06:45:00|29500.4|29450.4|29504.5|29454.5|29504.9|29460.5|29478.7|29436.7|624
1583909400000|2020-03-11 06:50:00|29505.4|29455.4|29490.9|29440.9|29511.8|29473.1|29488.4|29438.4|563
1583909700000|2020-03-11 06:55:00|29490.8|29440.8|29489.2|29439.2|29496.4|29459.3|29473.9|29436.6|537
1583910000000|2020-03-11 07:00:00|29489.9|29439.9|29526.6|29476.6|29536.3|29486.3|29469.5|29434.7|793
1583910300000|2020-03-11 07:05:00|29525.9|29475.9|29553.2|29503.2|29558.6|29508.6|29517.2|29467.2|735
1583910600000|2020-03-11 07:10:00|29557.7|29507.7|29564.1|29514.1|29564.1|29514.1|29540.1|29490.1|695
1583910900000|2020-03-11 07:15:00|29562.7|29512.7|29539.7|29489.7|29573.5|29523.5|29530.5|29480.5|729
1583911200000|2020-03-11 07:20:00|29538.7|29488.7|29555.2|29535.2|29571.4|29539.4|29534.5|29487.7|671
1583911500000|2020-03-11 07:25:00|29554.5|29534.5|29559.5|29509.5|29582.6|29549.1|29551.3|29507.6|697
1583911800000|2020-03-11 07:30:00|29558.9|29508.9|29564.9|29514.9|29570.9|29535.5|29538.3|29497.7|674
1583912100000|2020-03-11 07:35:00|29565.5|29515.5|29559.6|29509.6|29568.7|29533.3|29548.2|29506.5|668
1583912400000|2020-03-11 07:40:00|29559.5|29509.5|29571.2|29521.2|29590.2|29540.2|29545.8|29508.8|636
1583912700000|2020-03-11 07:45:00|29570.4|29520.4|29613.9|29563.9|29618.1|29572|29567.1|29517.1|631
1583913000000|2020-03-11 07:50:00|29613.8|29563.8|29596.4|29546.4|29613.8|29563.8|29578.1|29537|618
1583913300000|2020-03-11 07:55:00|29596.9|29546.9|29611.4|29561.4|29622.6|29572.6|29593.7|29543.7|721
1583913600000|2020-03-11 08:00:00|29611.1|29561.1|29588.4|29568.4|29613.4|29578.6|29581.9|29544.8|728
1583913900000|2020-03-11 08:05:00|29589.3|29569.3|29615.7|29595.7|29631.4|29602.3|29585.1|29553.4|711
1583914200000|2020-03-11 08:10:00|29615|29595|29628.5|29608.5|29635|29611.7|29602.1|29582.1|710
1583914500000|2020-03-11 08:15:00|29627.9|29607.9|29622.3|29602.3|29646.7|29617.8|29620.1|29596.7|658
1583914800000|2020-03-11 08:20:00|29622.6|29602.6|29613.9|29593.9|29639.7|29610.1|29610.3|29576.2|659
1583915100000|2020-03-11 08:25:00|29613.4|29593.4|29600.5|29580.5|29616.8|29595.5|29592.5|29566.3|722
1583915400000|2020-03-11 08:30:00|29600.3|29580.3|29598.8|29578.8|29615.5|29584.3|29586.6|29559.5|719
1583915700000|2020-03-11 08:35:00|29597.7|29577.7|29609.7|29589.7|29621.5|29601.5|29597.7|29577.7|584
1583916000000|2020-03-11 08:40:00|29609.1|29589.1|29599.8|29549.8|29612.9|29592.9|29575.8|29541.5|674
1583916300000|2020-03-11 08:45:00|29599.9|29549.9|29599.7|29549.7|29612.3|29577.3|29579.7|29546.4|676
1583916600000|2020-03-11 08:50:00|29601.7|29551.7|29587.4|29537.4|29611.7|29575|29560.2|29525.2|685
1583916900000|2020-03-11 08:55:00|29587.3|29537.3|29591.8|29571.8|29618.4|29584.4|29582.3|29532.3|689
1583917200000|2020-03-11 09:00:00|29595.1|29575.1|29562.6|29542.6|29599.6|29579.6|29560.2|29540.2|680
1583917500000|2020-03-11 09:05:00|29562|29542|29558.6|29538.6|29567|29547|29539.1|29519.1|673
1583917800000|2020-03-11 09:10:00|29557.5|29537.5|29581.8|29561.8|29589.1|29569.1|29555.7|29535.7|712
1583918100000|2020-03-11 09:15:00|29582.4|29562.4|29553.1|29533.1|29582.4|29562.4|29550.1|29526.2|675
1583918400000|2020-03-11 09:20:00|29553.5|29533.5|29565|29515|29571.2|29533.5|29528.3|29500.9|698
1583918700000|2020-03-11 09:25:00|29565.6|29515.6|29578.5|29528.5|29590.2|29551.8|29550.8|29514.2|707
1583919000000|2020-03-11 09:30:00|29579.4|29529.4|29567.3|29517.3|29582.8|29546.4|29551.1|29509.3|616
1583919300000|2020-03-11 09:35:00|29567.4|29517.4|29557.2|29537.2|29572|29538.6|29532.6|29497.7|697
1583919600000|2020-03-11 09:40:00|29556.8|29536.8|29593.8|29573.8|29598.8|29575|29552.8|29532.8|669
1583919900000|2020-03-11 09:45:00|29592.8|29572.8|29639.1|29589.1|29642.3|29605.2|29590.1|29565.9|697
1583920200000|2020-03-11 09:50:00|29639|29589|29623.3|29603.3|29649.7|29614.4|29621.3|29576.7|678
1583920500000|2020-03-11 09:55:00|29624.7|29604.7|29632.1|29612.1|29646.5|29616|29610.5|29574.3|679
1583920800000|2020-03-11 10:00:00|29632|29612|29643.5|29623.5|29664.1|29630.6|29627.7|29600.8|712
1583921100000|2020-03-11 10:05:00|29644.2|29624.2|29624.1|29604.1|29660.4|29625.8|29623.5|29588.5|676
1583921400000|2020-03-11 10:10:00|29624|29604|29619.9|29599.9|29642.9|29609.4|29618.2|29590|600
1583921700000|2020-03-11 10:15:00|29620.4|29600.4|29625|29605|29628.2|29608.2|29617.4|29597.4|583
1583922000000|2020-03-11 10:20:00|29624.9|29604.9|29620.9|29600.9|29626.2|29606.2|29618.1|29598.1|506
1583922300000|2020-03-11 10:25:00|29621.3|29601.3|29622|29602|29623.1|29603.1|29606.2|29586.2|628
1583922600000|2020-03-11 10:30:00|29620.8|29600.8|29612.1|29592.1|29640.9|29612.4|29607.6|29587.6|611
1583922900000|2020-03-11 10:35:00|29612.8|29592.8|29615.2|29595.2|29637.8|29609.1|29605.9|29576.8|675
1583923200000|2020-03-11 10:40:00|29615.6|29595.6|29614|29594|29628.9|29595.9|29595|29569.4|657
1583923500000|2020-03-11 10:45:00|29613.4|29593.4|29609.4|29589.4|29634.3|29607.3|29608.1|29578|677
1583923800000|2020-03-11 10:50:00|29609.5|29589.5|29610.2|29590.2|29615.5|29595.5|29601.2|29581.2|643
1583924100000|2020-03-11 10:55:00|29609.8|29589.8|29596.3|29576.3|29610.4|29590.4|29592.5|29572.5|575
1583924400000|2020-03-11 11:00:00|29596.8|29576.8|29597.9|29577.9|29611.2|29591.2|29595|29575|626
1583924700000|2020-03-11 11:05:00|29598|29578|29594.7|29574.7|29611|29579.4|29587.5|29558.6|667
1583925000000|2020-03-11 11:10:00|29594.6|29574.6|29591.5|29571.5|29611.5|29580.9|29591.4|29561.5|636
1583925300000|2020-03-11 11:15:00|29591.3|29571.3|29587.8|29567.8|29602.4|29574.4|29584.7|29552.4|675
1583925600000|2020-03-11 11:20:00|29587.2|29567.2|29576.9|29556.9|29588.4|29568.4|29572.7|29552.7|675
1583925900000|2020-03-11 11:25:00|29577.5|29557.5|29573.6|29553.6|29586.6|29566.6|29568|29548|626
1583926200000|2020-03-11 11:30:00|29572.8|29552.8|29587.8|29567.8|29601.3|29571.1|29568.2|29544.2|598
1583926500000|2020-03-11 11:35:00|29587.7|29567.7|29589.4|29569.4|29599|29572.2|29581.3|29548.5|606
1583926800000|2020-03-11 11:40:00|29590.5|29570.5|29591.3|29571.3|29599.9|29576.8|29581.1|29546.9|657
1583927100000|2020-03-11 11:45:00|29591.6|29571.6|29583.9|29563.9|29608.3|29575.8|29581.1|29546|642
1583927400000|2020-03-11 11:50:00|29584|29564|29604.5|29584.5|29613|29584.8|29582.3|29557|655
1583927700000|2020-03-11 11:55:00|29604.7|29584.7|29595.2|29575.2|29611.5|29591.5|29593.8|29573.8|659
1583928000000|2020-03-11 12:00:00|29594.4|29574.4|29604.5|29584.5|29607.2|29587.2|29585|29555|719
1583928300000|2020-03-11 12:05:00|29604.4|29584.4|29572|29552|29608|29588|29565.6|29537.9|675
1583928600000|2020-03-11 12:10:00|29572.1|29552.1|29566.2|29546.2|29581|29554.5|29547.7|29513.1|671
1583928900000|2020-03-11 12:15:00|29565.8|29545.8|29569.1|29549.1|29585.1|29555.4|29563.1|29535.1|650
1583929200000|2020-03-11 12:20:00|29568.4|29548.4|29563.1|29543.1|29584.7|29564.7|29559.4|29539.4|752
1583929500000|2020-03-11 12:25:00|29563.9|29543.9|29570.7|29520.7|29576.1|29552.5|29548.3|29512.6|710
1583929800000|2020-03-11 12:30:00|29570.4|29520.4|29560.4|29540.4|29585|29551.2|29549.9|29516.3|717
1583930100000|2020-03-11 12:35:00|29559.1|29539.1|29560.6|29540.6|29568.8|29548.8|29547.8|29527.8|730
1583930400000|2020-03-11 12:40:00|29560.7|29540.7|29554.8|29534.8|29579.5|29549.3|29554.8|29517.3|665
1583930700000|2020-03-11 12:45:00|29554.7|29534.7|29580.2|29560.2|29588.9|29560.2|29553.2|29523.7|705
1583931000000|2020-03-11 12:50:00|29579|29559|29572.7|29552.7|29579.3|29559.3|29565.9|29545.9|701
1583931300000|2020-03-11 12:55:00|29570.3|29550.3|29571.9|29551.9|29578.1|29558.1|29559.1|29539.1|747
1583931600000|2020-03-11 13:00:00|29573.9|29553.9|29578|29558|29585.8|29565.8|29572.9|29552.9|719
1583931900000|2020-03-11 13:05:00|29578.1|29558.1|29602.6|29582.6|29619.8|29586.5|29568.5|29548.5|693
1583932200000|2020-03-11 13:10:00|29602.7|29582.7|29607.2|29587.2|29623.6|29603.6|29599.7|29579.7|686
1583932500000|2020-03-11 13:15:00|29607.6|29587.6|29597.1|29577.1|29617.8|29597.8|29594|29574|641
1583932800000|2020-03-11 13:20:00|29595.8|29575.8|29610.8|29560.8|29610.8|29582.9|29591.6|29559.6|703
1583933100000|2020-03-11 13:25:00|29609.6|29559.6|29608.3|29588.3|29634.1|29598.6|29587.5|29554|744
1583933400000|2020-03-11 13:30:00|29607.9|29587.9|29585.7|29565.7|29610.7|29590.7|29575.5|29555.5|754
1583933700000|2020-03-11 13:35:00|29586.9|29566.9|29582.3|29562.3|29599.3|29579.3|29576.7|29556.7|761
1583934000000|2020-03-11 13:40:00|29582.1|29562.1|29600.1|29580.1|29614.5|29594.5|29576.6|29542.7|723
1583934300000|2020-03-11 13:45:00|29600|29580|29584.9|29564.9|29603.3|29583.3|29583.4|29563.4|726
1583934600000|2020-03-11 13:50:00|29585.1|29565.1|29569.2|29549.2|29589|29569|29565.1|29545.1|655
1583934900000|2020-03-11 13:55:00|29568.7|29548.7|29580.1|29560.1|29583.5|29563.5|29559.2|29539.2|691
1583935200000|2020-03-11 14:00:00|29579.7|29559.7|29614.5|29594.5|29624.5|29604.5|29571.3|29551.3|735
1583935500000|2020-03-11 14:05:00|29614.3|29594.3|29632|29612|29636.4|29616.4|29612.3|29592.3|741
1583935800000|2020-03-11 14:10:00|29633.2|29613.2|29647.4|29627.4|29653.6|29633.6|29629.6|29609.6|731
1583936100000|2020-03-11 14:15:00|29647|29627|29655.1|29635.1|29670.1|29650.1|29638.1|29618.1|716
1583936400000|2020-03-11 14:20:00|29654.4|29634.4|29643|29623|29672.5|29641.7|29636.9|29616.9|753
1583936700000|2020-03-11 14:25:00|29642.9|29622.9|29653.8|29633.8|29660.3|29640.3|29635.5|29615.5|764
1583937000000|2020-03-11 14:30:00|29651.2|29631.2|29664|29644|29670.9|29650.9|29644.9|29624.9|707
1583937300000|2020-03-11 14:35:00|29664.4|29644.4|29674.9|29654.9|29675.8|29655.8|29651.6|29631.6|705
1583937600000|2020-03-11 14:40:00|29674.7|29654.7|29667.4|29647.4|29684.3|29664.3|29667.4|29647.4|672
1583937900000|2020-03-11 14:45:00|29667.6|29647.6|29689.4|29669.4|29689.5|29669.5|29664.1|29644.1|758
1583938200000|2020-03-11 14:50:00|29687.1|29667.1|29705.9|29685.9|29737.4|29706.6|29683.9|29663.9|762
1583938500000|2020-03-11 14:55:00|29706.9|29686.9|29725.8|29705.8|29727.7|29707.7|29700.1|29674.1|782
1583938800000|2020-03-11 15:00:00|29727.3|29707.3|29712.4|29692.4|29734.8|29711.2|29700.9|29668.2|781
1583939100000|2020-03-11 15:05:00|29713|29693|29757.6|29737.6|29761.8|29741.8|29708|29677.9|736
1583939400000|2020-03-11 15:10:00|29756.9|29736.9|29813.3|29793.3|29813.7|29793.7|29751.6|29731.6|769
1583939700000|2020-03-11 15:15:00|29813|29793|29805.2|29785.2|29828.6|29808.6|29798.9|29771.3|762
1583940000000|2020-03-11 15:20:00|29804.6|29784.6|29785.4|29765.4|29809.6|29789.6|29781.6|29761.6|723
1583940300000|2020-03-11 15:25:00|29785.3|29765.3|29795.4|29775.4|29801.2|29781.2|29783|29763|740
1583940600000|2020-03-11 15:30:00|29796.1|29776.1|29805.4|29785.4|29814.7|29789.6|29783.7|29762|766
1583940900000|2020-03-11 15:35:00|29805.9|29785.9|29828.2|29808.2|29835.4|29815.4|29791.2|29771.2|745
1583941200000|2020-03-11 15:40:00|29827.6|29807.6|29805.9|29785.9|29834.8|29814.8|29800|29780|748
1583941500000|2020-03-11 15:45:00|29806.2|29786.2|29831.2|29811.2|29847.2|29814.3|29804.2|29777.3|767
1583941800000|2020-03-11 15:50:00|29831.4|29811.4|29848.1|29828.1|29854.4|29832|29828.6|29793.4|786
1583942100000|2020-03-11 15:55:00|29848.5|29828.5|29801.8|29781.8|29849.8|29829.8|29790.6|29769.8|776
1583942400000|2020-03-11 16:00:00|29800.8|29780.8|29821.9|29801.9|29827.9|29807.9|29796.8|29776.8|753
1583942700000|2020-03-11 16:05:00|29822|29802|29828.4|29808.4|29847|29822.4|29820.6|29793.1|715
1583943000000|2020-03-11 16:10:00|29827|29807|29837|29817|29862|29830.4|29818.7|29798.7|718
1583943300000|2020-03-11 16:15:00|29835.7|29815.7|29833|29783|29858.6|29827.9|29813.7|29782.9|722
1583943600000|2020-03-11 16:20:00|29832.7|29782.7|29818.2|29798.2|29842.7|29811.8|29812.5|29782.4|734
1583943900000|2020-03-11 16:25:00|29818.8|29798.8|29825.6|29775.6|29835.5|29799.8|29807.9|29772.1|771
1583944200000|2020-03-11 16:30:00|29825.8|29775.8|29828.3|29778.3|29834.7|29798.9|29808.8|29773.2|700
1583944500000|2020-03-11 16:35:00|29828.6|29778.6|29832|29812|29844.8|29816.5|29814.3|29777.9|707
1583944800000|2020-03-11 16:40:00|29832.1|29812.1|29836.4|29816.4|29838.6|29818.6|29813.9|29793.9|647
1583945100000|2020-03-11 16:45:00|29836.3|29816.3|29846.2|29826.2|29863.6|29829.1|29829.8|29809.8|672
1583945400000|2020-03-11 16:50:00|29847.4|29827.4|29837.9|29817.9|29847.8|29827.8|29825|29805|634
1583945700000|2020-03-11 16:55:00|29838.9|29818.9|29843.7|29823.7|29851.1|29831.1|29832.6|29812.6|671
1583946000000|2020-03-11 17:00:00|29844.4|29824.4|29837.3|29817.3|29849.8|29829.8|29826.7|29806.7|660
1583946300000|2020-03-11 17:05:00|29837.4|29817.4|29820.5|29800.5|29837.4|29817.4|29819.3|29799.3|659
1583946600000|2020-03-11 17:10:00|29820.6|29800.6|29817.7|29797.7|29833.6|29813.6|29814.3|29794.3|632
1583946900000|2020-03-11 17:15:00|29818.9|29798.9|29817|29797|29823.9|29803.9|29813.1|29793.1|603
1583947200000|2020-03-11 17:20:00|29817.1|29797.1|29800.2|29780.2|29822.2|29802.2|29797.8|29777.8|591
1583947500000|2020-03-11 17:25:00|29799.8|29779.8|29807.7|29787.7|29810.1|29790.1|29792.7|29772.7|611
1583947800000|2020-03-11 17:30:00|29807.4|29787.4|29810|29790|29826.7|29806.7|29807.3|29787.3|609
1583948100000|2020-03-11 17:35:00|29810.6|29790.6|29811|29791|29812|29792|29791.6|29771.6|580
1583948400000|2020-03-11 17:40:00|29811.1|29791.1|29802.3|29782.3|29815.4|29795.4|29794.5|29774.5|584
1583948700000|2020-03-11 17:45:00|29802.5|29782.5|29816.3|29796.3|29824.9|29804.9|29798.1|29778.1|596
1583949000000|2020-03-11 17:50:00|29816.4|29796.4|29823.6|29803.6|29827.6|29807.6|29812.5|29792.5|572
1583949300000|2020-03-11 17:55:00|29823.7|29803.7|29807.9|29787.9|29838.6|29804.4|29799.6|29779.6|626
1583949600000|2020-03-11 18:00:00|29809.1|29789.1|29817.5|29797.5|29821.5|29801.5|29808.8|29788.8|642
1583949900000|2020-03-11 18:05:00|29817.3|29797.3|29804.7|29784.7|29826.4|29806.4|29802|29782|625
1583950200000|2020-03-11 18:10:00|29804.9|29784.9|29809.4|29789.4|29813.1|29793.1|29802|29782|636
1583950500000|2020-03-11 18:15:00|29809.6|29789.6|29814.4|29794.4|29822.7|29802.7|29807.6|29787.6|582
1583950800000|2020-03-11 18:20:00|29814.2|29794.2|29815|29795|29825.2|29805.2|29810.4|29790.4|611
1583951100000|2020-03-11 18:25:00|29814.8|29794.8|29825.8|29805.8|29830.8|29810.8|29814.8|29794.8|683
1583951400000|2020-03-11 18:30:00|29825.5|29805.5|29835.5|29815.5|29850.7|29816.6|29822.3|29793.9|651
1583951700000|2020-03-11 18:35:00|29835.7|29815.7|29824.8|29804.8|29838.4|29818.4|29822|29802|638
1583952000000|2020-03-11 18:40:00|29824.1|29804.1|29825.3|29805.3|29835.2|29815.2|29819.4|29799.4|712
1583952300000|2020-03-11 18:45:00|29825.4|29805.4|29833.4|29813.4|29838.2|29818.2|29823|29803|657
1583952600000|2020-03-11 18:50:00|29833.9|29813.9|29832.9|29812.9|29835.6|29815.6|29822.6|29802.6|630
1583952900000|2020-03-11 18:55:00|29833|29813|29826.7|29806.7|29851.5|29831.5|29824.3|29804.3|673
1583953200000|2020-03-11 19:00:00|29826.5|29806.5|29862.3|29842.3|29879.2|29844.5|29822.7|29802.7|738
1583953500000|2020-03-11 19:05:00|29861.3|29841.3|29854.5|29834.5|29879.4|29849|29851|29825.4|721
1583953800000|2020-03-11 19:10:00|29854.3|29834.3|29862.8|29842.8|29886.4|29851.5|29847.4|29819.6|624
1583954100000|2020-03-11 19:15:00|29862.4|29842.4|29874|29854|29885.7|29864.4|29851.6|29820.6|668
1583954400000|2020-03-11 19:20:00|29874.1|29854.1|29873.3|29853.3|29881.5|29861.5|29870.4|29850.4|591
1583954700000|2020-03-11 19:25:00|29873.1|29853.1|29897.6|29877.6|29901.3|29881.3|29871.6|29851.6|585
1583955000000|2020-03-11 19:30:00|29897.1|29877.1|29883.1|29863.1|29899.1|29879.1|29882.6|29862.6|653
1583955300000|2020-03-11 19:35:00|29882.3|29862.3|29880.4|29860.4|29885.2|29865.2|29874.6|29854.6|642
1583955600000|2020-03-11 19:40:00|29880.6|29860.6|29889.3|29869.3|29894.2|29874.2|29870.2|29850.2|626
1583955900000|2020-03-11 19:45:00|29889.5|29869.5|29881.6|29861.6|29893|29873|29874|29854|636
1583956200000|2020-03-11 19:50:00|29881.4|29861.4|29875.8|29855.8|29881.7|29861.7|29873.3|29853.3|619
1583956500000|2020-03-11 19:55:00|29874.6|29854.6|29890.2|29870.2|29906.8|29871.3|29873|29853|631
1583956800000|2020-03-11 20:00:00|29889.9|29869.9|29892.4|29872.4|29909|29874.3|29884.4|29849.2|508
1583957100000|2020-03-11 20:05:00|29891.8|29871.8|29880.3|29860.3|29903.5|29873.1|29879.7|29845|395
1583957400000|2020-03-11 20:10:00|29880.2|29860.2|29878.2|29858.2|29894.7|29862.6|29875.9|29842.5|381
1583957700000|2020-03-11 20:15:00|29878.4|29858.4|29891.1|29871.1|29907.3|29875.3|29876.7|29842.6|414
1583958000000|2020-03-11 20:20:00|29891.2|29871.2|29885.3|29865.3|29906.5|29872|29884.2|29853.7|445
1583958300000|2020-03-11 20:25:00|29885|29865|29887.6|29867.6|29902.7|29869.1|29880.9|29850.9|329
1583958600000|2020-03-11 20:30:00|29902|29852|29893.1|29873.1|29908|29873.6|29884.2|29851.6|331
1583958900000|2020-03-11 20:35:00|29893.4|29873.4|29906.5|29856.5|29909|29873.7|29884.6|29848.1|377
1583959200000|2020-03-11 20:40:00|29906.4|29856.4|29893.5|29873.5|29911|29875.2|29891.2|29855.7|398
1583959500000|2020-03-11 20:45:00|29894.6|29874.6|29917.8|29867.8|29918.6|29882.6|29892.5|29857.2|432
1583959800000|2020-03-11 20:50:00|29918.2|29868.2|29918.5|29868.5|29922|29884.4|29898.1|29857.6|429
1583960100000|2020-03-11 20:55:00|29919.5|29869.5|29925.1|29875.1|29934.2|29887.2|29898.5|29862.2|440
1583960400000|2020-03-11 21:00:00|29925.2|29875.2|29910.7|29819.6|29930|29875.5|29910.7|29808.1|68
1583960700000|2020-03-11 21:05:00|29942.1|29784.4|29945.4|29820.8|29969.4|29846.3|29910.5|29784.4|244
1583961000000|2020-03-11 21:10:00|29945.5|29820.9|29949.5|29837.6|29969.4|29854.2|29923.8|29804.6|273
1583961300000|2020-03-11 21:15:00|29950|29838.5|29948.1|29850.2|29977.5|29861.8|29932.5|29824|301
1583961600000|2020-03-11 21:20:00|29949.7|29851.5|29949.8|29873.9|29995|29878.3|29945.4|29832|315
1583961900000|2020-03-11 21:25:00|29950.6|29874.9|29975.1|29853.6|29989.3|29877.1|29949.3|29832|273
1583962200000|2020-03-11 21:30:00|29972.5|29856.9|29958.2|29872.8|29992.1|29878.6|29953.7|29846.6|332
1583962500000|2020-03-11 21:35:00|29961.9|29874.4|29969.9|29863.1|29984.9|29884.5|29954.4|29851.8|288
1583962800000|2020-03-11 21:40:00|29969.6|29862.6|29951.7|29844.3|29978.8|29873.5|29944.5|29841.4|265
1583963100000|2020-03-11 21:45:00|29955.8|29852.4|29946.6|29847|29977.9|29858.3|29941.6|29840.3|209
1583963400000|2020-03-11 21:50:00|29955.5|29856.7|29954.1|29853.7|29982.4|29863.4|29937|29839|248
1583963700000|2020-03-11 21:55:00|29949.5|29857.3|29961|29839.5|29998|29882.1|29938.8|29827.5|383
1583964000000|2020-03-11 22:00:00|29955.5|29842.2|29946.7|29870.4|29960.5|29876.7|29925.9|29838.7|537
1583964300000|2020-03-11 22:05:00|29946.1|29870.7|29944.9|29875.5|29973.6|29884.9|29934|29855.2|511
1583964600000|2020-03-11 22:10:00|29942.3|29876.4|29939.1|29871.2|29958.6|29885.5|29930|29860.5|447
1583964900000|2020-03-11 22:15:00|29940.8|29866.4|29940.1|29870.5|29954|29881.7|29927.3|29851.3|436
1583965200000|2020-03-11 22:20:00|29939.4|29871.4|29948.4|29872.4|29956|29882.8|29930.9|29852.1|390
1583965500000|2020-03-11 22:25:00|29947.7|29873.5|29968|29884|29975.3|29899.3|29938.6|29869.1|389
1583965800000|2020-03-11 22:30:00|29969.5|29882.9|29967.3|29885.6|29974|29900.2|29951.3|29877|469
1583966100000|2020-03-11 22:35:00|29967.1|29885.7|29961.1|29880.4|29973.3|29898.6|29950.5|29880.4|513
1583966400000|2020-03-11 22:40:00|29960.1|29880.6|29955.6|29882.5|29979.3|29896.2|29949.4|29862.3|495
1583966700000|2020-03-11 22:45:00|29953.4|29883|29949.9|29891.4|29971.4|29891.4|29946.6|29873.4|381
1583967000000|2020-03-11 22:50:00|29955.8|29886.9|29960.7|29884|29968.7|29898.3|29945.9|29877.3|468
1583967300000|2020-03-11 22:55:00|29960.3|29883.7|29951.8|29880.7|29963.5|29892.5|29941.1|29873.7|482
1583967600000|2020-03-11 23:00:00|29951.2|29880.1|29949|29899|29974.3|29906.3|29944.3|29879.8|461
1583967900000|2020-03-11 23:05:00|29949.3|29899.3|29961.8|29895.2|29966.3|29902.5|29945.6|29885.8|448
1583968200000|2020-03-11 23:10:00|29959.6|29896.3|29949.8|29895.4|29967.9|29902.3|29947.8|29886.3|431
1583968500000|2020-03-11 23:15:00|29948.7|29896.9|29947.5|29883.7|29953.9|29899.7|29937.3|29880.1|548
1583968800000|2020-03-11 23:20:00|29946.1|29883.6|29938.2|29888.2|29948.2|29894|29935.5|29878.7|429
1583969100000|2020-03-11 23:25:00|29938|29888|29940.3|29877.3|29944.3|29889.4|29930.6|29874.5|516
1583969400000|2020-03-11 23:30:00|29938.9|29878.3|29941.8|29886.4|29945.6|29889.4|29934.3|29874.8|497
1583969700000|2020-03-11 23:35:00|29942.8|29885|29940.7|29882.2|29951|29892.3|29934.4|29876.2|431
1583970000000|2020-03-11 23:40:00|29944.7|29879.1|29949.4|29891.7|29954.1|29897.9|29931.8|29876.6|461
1583970300000|2020-03-11 23:45:00|29946|29889.2|29933.3|29880.7|29953.6|29897.4|29931.3|29876.2|506
1583970600000|2020-03-11 23:50:00|29932.8|29881.4|29940.6|29877.8|29946.5|29887.9|29928.3|29870.6|531
1583970900000|2020-03-11 23:55:00|29939.7|29877.7|29934.3|29884.3|29951.4|29886.7|29931.3|29867.8|524
1583971200000|2020-03-12 00:00:00|29933.6|29883.6|29927.2|29863.8|29953|29889.6|29913.5|29856.3|592
1583971500000|2020-03-12 00:05:00|29924.8|29865.8|29926|29876|29933|29876.5|29917.4|29862.2|525
1583971800000|2020-03-12 00:10:00|29927.3|29877.3|29930.5|29876.5|29935.2|29877.6|29917.3|29863.9|474
1583972100000|2020-03-12 00:15:00|29930.8|29870.7|29924.3|29866.3|29931.8|29876.6|29916.7|29862.2|421
1583972400000|2020-03-12 00:20:00|29920.9|29869.5|29918.1|29866.7|29929.9|29873.5|29911.6|29859.7|461
1583972700000|2020-03-12 00:25:00|29919|29867.1|29908.8|29851.3|29923|29867.1|29900|29847.4|536
1583973000000|2020-03-12 00:30:00|29909.2|29851.5|29898.9|29848.9|29914.2|29857.7|29896.3|29841.3|498
1583973300000|2020-03-12 00:35:00|29898.6|29848.6|29907.5|29849.6|29915.5|29860.9|29897.7|29845.3|518
1583973600000|2020-03-12 00:40:00|29907.6|29849.9|29909.4|29859.4|29913.4|29859.9|29895.6|29844.8|460
1583973900000|2020-03-12 00:45:00|29909.2|29859.2|29902.3|29848.2|29915.2|29860.2|29899.7|29844.9|425
1583974200000|2020-03-12 00:50:00|29903|29847.3|29911.9|29861|29919.3|29863.7|29899.7|29846.8|433
1583974500000|2020-03-12 00:55:00|29912.8|29852.3|29909.5|29859.5|29919.1|29867.4|29905.3|29852.3|493
1583974800000|2020-03-12 01:00:00|29910.1|29860.1|29918.5|29851.6|29929.7|29867.1|29896.4|29822.7|612
1583975100000|2020-03-12 01:05:00|29918.6|29850.8|29918.1|29853.6|29932.4|29868.5|29892.2|29828.8|734
1583975400000|2020-03-12 01:10:00|29917.7|29853.4|29890.3|29809.6|29919.2|29862.3|29889.6|29807.5|692
1583975700000|2020-03-12 01:15:00|29888.2|29810.6|29848.8|29773.7|29891.4|29816.6|29842.3|29765.5|766
1583976000000|2020-03-12 01:20:00|29848.9|29775.7|29845.3|29769.7|29867|29786.4|29822.8|29742.9|768
1583976300000|2020-03-12 01:25:00|29844.6|29771.6|29788.3|29712.5|29855.9|29786.6|29787.5|29705.4|764
1583976600000|2020-03-12 01:30:00|29792.1|29713.3|29759.7|29694.9|29799|29717.1|29759.4|29683.1|799
1583976900000|2020-03-12 01:35:00|29759.8|29694.4|29760.9|29692.7|29792.2|29719.1|29750.7|29684.1|747
1583977200000|2020-03-12 01:40:00|29763.9|29692.6|29766.1|29686.2|29767.1|29699.3|29741.1|29674.3|719
1583977500000|2020-03-12 01:45:00|29767.1|29685.5|29771.6|29703.8|29782|29712.5|29745.7|29683.7|744
1583977800000|2020-03-12 01:50:00|29777.7|29703.1|29798.8|29721.9|29806.2|29734.8|29770.7|29702.5|765
1583978100000|2020-03-12 01:55:00|29799.3|29721.5|29784|29715.9|29801.7|29729.7|29767.9|29698.7|711
1583978400000|2020-03-12 02:00:00|29784.7|29712.3|29766.8|29697.6|29798|29725.4|29759.8|29690.8|752
1583978700000|2020-03-12 02:05:00|29766.5|29697.8|29768|29704.4|29780.9|29711.6|29748.2|29678.9|749
1583979000000|2020-03-12 02:10:00|29767.8|29704.1|29792.4|29722.5|29800.5|29731.8|29765.2|29698.1|729
1583979300000|2020-03-12 02:15:00|29790.2|29719.9|29791.4|29725.7|29799.5|29730.8|29774.1|29703.7|707
1583979600000|2020-03-12 02:20:00|29792.2|29733.3|29777|29703.8|29803.3|29735|29756.1|29690.7|711
1583979900000|2020-03-12 02:25:00|29778.8|29705.1|29785.4|29719.3|29789.8|29726.3|29771.8|29703.1|732
1583980200000|2020-03-12 02:30:00|29784.4|29719.7|29790.3|29718.8|29797|29730|29776.9|29712|668
1583980500000|2020-03-12 02:35:00|29790.7|29717.7|29813.7|29748|29823.6|29756|29785.1|29717.5|727
1583980800000|2020-03-12 02:40:00|29814.1|29747.1|29800.1|29727.2|29822.6|29749.9|29787.9|29720.2|651
1583981100000|2020-03-12 02:45:00|29796.4|29728.3|29793.7|29729.7|29806.8|29739.5|29786.3|29724.1|592
1583981400000|2020-03-12 02:50:00|29793.8|29729.1|29783.7|29714.1|29802.5|29740|29774.1|29709.3|598
1583981700000|2020-03-12 02:55:00|29784.7|29713.9|29781.9|29710.6|29787.8|29725.4|29771.7|29707.9|611
1583982000000|2020-03-12 03:00:00|29780.3|29710.4|29807.3|29739.5|29807.3|29739.5|29769.7|29707.2|655
1583982300000|2020-03-12 03:05:00|29806.2|29740|29803.8|29738|29816.2|29747.8|29794.9|29727.4|606
1583982600000|2020-03-12 03:10:00|29803.9|29738.1|29802.5|29734.2|29815.5|29751.8|29794.9|29729.7|576
1583982900000|2020-03-12 03:15:00|29801.7|29733.4|29797.6|29726.8|29805|29739.2|29779.9|29716.8|627
1583983200000|2020-03-12 03:20:00|29797.5|29726.6|29800.3|29732.8|29813.2|29747|29786.7|29722.3|637
1583983500000|2020-03-12 03:25:00|29800.7|29738|29806.9|29737.4|29814.1|29746.9|29787|29722.9|609
1583983800000|2020-03-12 03:30:00|29807.2|29737.7|29785.1|29720|29814.9|29744.3|29778.5|29715.9|607
1583984100000|2020-03-12 03:35:00|29785.9|29719.3|29803.9|29743.7|29809.6|29752|29775.7|29716|645
1583984400000|2020-03-12 03:40:00|29800.1|29744.4|29800.5|29731|29807.9|29751|29790.3|29727.3|561
1583984700000|2020-03-12 03:45:00|29798.9|29732.1|29805.2|29740.1|29816.8|29743.8|29788|29725.3|585
1583985000000|2020-03-12 03:50:00|29805.6|29742.3|29801.1|29746.3|29816|29746.3|29786.5|29730.8|498
1583985300000|2020-03-12 03:55:00|29806.4|29743.6|29805|29735.6|29813.2|29744.9|29793.7|29731.9|468
1583985600000|2020-03-12 04:00:00|29797|29742.8|29816.4|29755.2|29820.9|29755.2|29796.1|29732.3|519
1583985900000|2020-03-12 04:05:00|29817|29755.4|29815.3|29749.5|29830.6|29761.2|29808.5|29744|550
1583986200000|2020-03-12 04:10:00|29817.6|29747.6|29821.8|29756.6|29834.9|29772.7|29809|29743.3|573
1583986500000|2020-03-12 04:15:00|29821.1|29755.8|29827.8|29758.1|29831.7|29765.9|29816|29749|497
1583986800000|2020-03-12 04:20:00|29826.4|29758.8|29839.7|29770.1|29852.5|29784.3|29817.6|29753.6|614
1583987100000|2020-03-12 04:25:00|29840.3|29774.7|29850.8|29781.1|29861.1|29794.1|29836.9|29765.4|544
1583987400000|2020-03-12 04:30:00|29846|29788.9|29859.2|29794.6|29869.5|29799.2|29845.2|29779.7|553
1583987700000|2020-03-12 04:35:00|29859.7|29794.5|29866|29791.8|29888.1|29811.8|29855.3|29784.1|653
1583988000000|2020-03-12 04:40:00|29866.1|29794.2|29861.3|29801.7|29879.6|29810.4|29854.4|29789.4|648
1583988300000|2020-03-12 04:45:00|29863.1|29802.3|29858.5|29791.5|29870.4|29805.6|29847|29787.2|550
1583988600000|2020-03-12 04:50:00|29859.5|29793.1|29859.2|29792.8|29862.5|29801|29837.4|29780.5|530
1583988900000|2020-03-12 04:55:00|29858.8|29792.7|29850.3|29783.1|29861.8|29795.3|29830.8|29778.1|597
1583989200000|2020-03-12 05:00:00|29852.3|29781.2|29852.9|29787.6|29862.3|29796.1|29846.6|29781.2|575
1583989500000|2020-03-12 05:05:00|29852.2|29787.3|29850.5|29786|29856.2|29791.8|29831|29775.1|568
1583989800000|2020-03-12 05:10:00|29851|29784.9|29854.9|29778.3|29862.9|29794.4|29847.8|29776|544
1583990100000|2020-03-12 05:15:00|29857.7|29779|29857.5|29782.1|29861.3|29786.4|29842.4|29770.1|531
1583990400000|2020-03-12 05:20:00|29857.8|29782.4|29853.6|29782.9|29862.4|29788.6|29848|29775.6|491
1583990700000|2020-03-12 05:25:00|29853.7|29784.3|29848.1|29771.6|29859.1|29791.5|29843.9|29771.4|423
1583991000000|2020-03-12 05:30:00|29848.3|29770.6|29856.3|29789|29865.4|29791.2|29843.2|29770.6|508
1583991300000|2020-03-12 05:35:00|29857|29790.9|29856.6|29787.7|29866.6|29794.5|29853.1|29783.1|485
1583991600000|2020-03-12 05:40:00|29855.5|29788.8|29856.1|29781.6|29863.7|29794.4|29848.3|29777|503
1583991900000|2020-03-12 05:45:00|29854.5|29783.2|29854.8|29793.4|29867.3|29795.6|29849.9|29775|429
1583992200000|2020-03-12 05:50:00|29856.4|29790.2|29859.5|29793.4|29867.2|29797.4|29852.5|29783.7|447
1583992500000|2020-03-12 05:55:00|29858.8|29793.7|29862.5|29781.3|29870.7|29800.5|29856.4|29781.3|533
1583992800000|2020-03-12 06:00:00|29862.4|29781.6|29860.7|29798.6|29870.4|29812|29855.6|29781.5|535
1583993100000|2020-03-12 06:05:00|29861.4|29800.1|29854.1|29794.5|29863.1|29807.4|29848.3|29781|563
1583993400000|2020-03-12 06:10:00|29854.7|29790.8|29868.8|29805.2|29883|29814.7|29853.4|29788.7|606
1583993700000|2020-03-12 06:15:00|29868.5|29804.9|29859.3|29797.5|29873.2|29811.1|29856.4|29790.6|517
1583994000000|2020-03-12 06:20:00|29864.6|29801.7|29856.9|29792.2|29870.7|29807.2|29856|29789|584
1583994300000|2020-03-12 06:25:00|29859.5|29795.4|29857.5|29790.2|29865.5|29798.4|29847|29776.4|601
1583994600000|2020-03-12 06:30:00|29857.7|29790.6|29859.8|29795.1|29863|29798.1|29850.6|29784.6|592
1583994900000|2020-03-12 06:35:00|29860|29794.5|29900|29850|29901.4|29862.7|29856.7|29790.5|572
1583995200000|2020-03-12 06:40:00|29899.8|29849.8|29903.3|29853.3|29910|29874.8|29882.4|29847.1|504
1583995500000|2020-03-12 06:45:00|29902.9|29852.9|29894.9|29844.9|29905.9|29871.5|29875|29840.8|545
1583995800000|2020-03-12 06:50:00|29893.6|29843.6|29893.9|29873.9|29914.1|29879.7|29882.1|29843.6|540
1583996100000|2020-03-12 06:55:00|29893.4|29873.4|29905.2|29855.2|29911.8|29875.7|29880.5|29845.9|492
1583996400000|2020-03-12 07:00:00|29905.1|29855.1|29878.3|29828.3|29912.9|29873.7|29868.7|29816.3|726
1583996700000|2020-03-12 07:05:00|29878|29828|29877.9|29827.9|29885.9|29840.7|29860.7|29818.7|717
1583997000000|2020-03-12 07:10:00|29878|29828|29877.1|29827.1|29893.7|29860.2|29861.9|29811.9|761
1583997300000|2020-03-12 07:15:00|29876.5|29826.5|29876.9|29826.9|29880.2|29836.6|29856.6|29806.7|777
1583997600000|2020-03-12 07:20:00|29877.4|29827.4|29854.2|29804.2|29886.7|29836.7|29834.7|29796.1|729
1583997900000|2020-03-12 07:25:00|29853.4|29803.4|29835.8|29815.8|29854.4|29821.5|29828.2|29793.2|682
1583998200000|2020-03-12 07:30:00|29835.9|29815.9|29839.6|29819.6|29857|29837|29831.8|29811.8|667
1583998500000|2020-03-12 07:35:00|29838.9|29818.9|29821|29801|29841.7|29821.7|29815|29795|684
1583998800000|2020-03-12 07:40:00|29821.1|29801.1|29798.9|29778.9|29823.5|29803.5|29795|29775|701
1583999100000|2020-03-12 07:45:00|29799.7|29779.7|29811.8|29791.8|29811.8|29791.8|29797.8|29777.8|598
1583999400000|2020-03-12 07:50:00|29812.4|29792.4|29820.6|29800.6|29841.8|29821.8|29811.8|29791.8|603
1583999700000|2020-03-12 07:55:00|29820.1|29800.1|29831.6|29811.6|29841.3|29821.3|29817.5|29797.5|640
1584000000000|2020-03-12 08:00:00|29833.6|29813.6|29867.1|29847.1|29873.6|29853.6|29829.3|29809.3|676
1584000300000|2020-03-12 08:05:00|29867|29847|29863.3|29843.3|29882|29862|29852.6|29832.6|677
1584000600000|2020-03-12 08:10:00|29863.4|29843.4|29856.1|29836.1|29867.5|29847.5|29854.2|29834.2|623
1584000900000|2020-03-12 08:15:00|29856.2|29836.2|29879.3|29859.3|29881.5|29861.5|29834.9|29814.9|670
1584001200000|2020-03-12 08:20:00|29879.7|29859.7|29985.8|29965.8|29985.8|29965.8|29879.4|29859.4|710
1584001500000|2020-03-12 08:25:00|29987.7|29967.7|30013.4|29963.4|30016.1|29980.7|29972.5|29952.5|727
1584001800000|2020-03-12 08:30:00|30012.6|29962.6|30050.9|30000.9|30065.7|30032.5|29993|29957.4|734
1584002100000|2020-03-12 08:35:00|30054.1|30004.1|30029.7|30009.7|30063.2|30034.5|30024.8|29998.3|726
1584002400000|2020-03-12 08:40:00|30031.7|30011.7|30047.1|30027.1|30049.3|30029.3|30024.3|30004.3|735
1584002700000|2020-03-12 08:45:00|30046.4|30026.4|30036.7|30016.7|30062.1|30042.1|30036.1|30016.1|730
1584003000000|2020-03-12 08:50:00|30033.3|30013.3|30024.9|30004.9|30035.7|30015.7|30013.5|29993.5|676
1584003300000|2020-03-12 08:55:00|30024.6|30004.6|30032.9|30012.9|30040.3|30020.3|30012.8|29992.8|689
1584003600000|2020-03-12 09:00:00|30032.7|30012.7|30019.2|29999.2|30035.7|30015.7|30015.9|29995.9|630
1584003900000|2020-03-12 09:05:00|30017.7|29997.7|30029.8|30009.8|30033.5|30013.5|30009.2|29989.2|670
1584004200000|2020-03-12 09:10:00|30028.4|30008.4|30036.3|30016.3|30036.4|30016.4|30022.4|30002.4|629
1584004500000|2020-03-12 09:15:00|30037.9|30017.9|30055.7|30035.7|30058.3|30038.3|30031.8|30011.8|659
1584004800000|2020-03-12 09:20:00|30055.6|30035.6|30060|30040|30067.4|30047.4|30052.3|30032.3|633
1584005100000|2020-03-12 09:25:00|30060.4|30040.4|30050.9|30030.9|30061.7|30041.7|30043.9|30023.9|621
1584005400000|2020-03-12 09:30:00|30051.6|30031.6|30035.7|30015.7|30056.3|30036.3|30033.3|30013.3|596
1584005700000|2020-03-12 09:35:00|30035.2|30015.2|30035.7|30015.7|30041.6|30021.6|30032.3|30012.3|555
1584006000000|2020-03-12 09:40:00|30035.9|30015.9|30062|30042|30065.8|30045.8|30029.7|30009.7|611
1584006300000|2020-03-12 09:45:00|30061.9|30041.9|30044.3|30024.3|30072.3|30052.3|30026.2|29991|741
1584006600000|2020-03-12 09:50:00|30043.5|30023.5|30089|30039|30093.4|30048.6|30040.7|30020.2|783
1584006900000|2020-03-12 09:55:00|30086.6|30036.6|30020.2|30000.2|30089.7|30039.7|30008.5|29972.6|778
1584007200000|2020-03-12 10:00:00|30023.6|30003.6|30039.1|30019.1|30043.9|30023.9|30021.8|30001.8|705
1584007500000|2020-03-12 10:05:00|30037.6|30017.6|30057.2|30007.2|30057.7|30031.6|30033.5|30005.4|668
1584007800000|2020-03-12 10:10:00|30057.1|30007.1|30034.5|30014.5|30059.5|30030.3|30026|29992.5|718
1584008100000|2020-03-12 10:15:00|30034.2|30014.2|30046.3|30026.3|30060.4|30029.7|30032.1|30002.1|660
1584008400000|2020-03-12 10:20:00|30046.2|30026.2|30045.8|29995.8|30064|30031.3|30040.8|29995.6|632
1584008700000|2020-03-12 10:25:00|30045.5|29995.5|30035.3|30015.3|30050.7|30017.4|30024.8|29993|655
1584009000000|2020-03-12 10:30:00|30035.1|30015.1|30017.1|29997.1|30037.8|30017.8|30013.5|29993.5|607
1584009300000|2020-03-12 10:35:00|30018|29998|30000.8|29980.8|30024.2|30004.2|29998.7|29978.7|628
1584009600000|2020-03-12 10:40:00|29999.7|29979.7|30012.2|29992.2|30027.8|30007.8|29999|29979|639
1584009900000|2020-03-12 10:45:00|30011.6|29991.6|30017.1|29997.1|30022.6|30002.6|29998.5|29978.5|640
1584010200000|2020-03-12 10:50:00|30017.4|29997.4|30003.5|29983.5|30024.2|30004.2|30002.7|29982.7|616
1584010500000|2020-03-12 10:55:00|30003.1|29983.1|30020.3|30000.3|30021.3|30001.3|29999.6|29979.6|620
1584010800000|2020-03-12 11:00:00|30021.1|30001.1|30000.3|29980.3|30021.1|30001.1|29997|29977|616
1584011100000|2020-03-12 11:05:00|30000.5|29980.5|30021.8|30001.8|30022.8|30002.8|29994.7|29974.7|637
1584011400000|2020-03-12 11:10:00|30023.4|30003.4|30061.7|30041.7|30065|30045|30014.8|29994.8|698
1584011700000|2020-03-12 11:15:00|30062.4|30042.4|30082|30062|30094.6|30063.3|30060.3|30040.3|665
1584012000000|2020-03-12 11:20:00|30082.4|30062.4|30137.9|30117.9|30145.2|30117.9|30076.4|30056.4|641
1584012300000|2020-03-12 11:25:00|30137.4|30117.4|30133.4|30113.4|30163.3|30132|30114.5|30079.8|725
1584012600000|2020-03-12 11:30:00|30133.6|30113.6|30123.6|30103.6|30139.4|30119.4|30122.4|30102.4|665
1584012900000|2020-03-12 11:35:00|30123.9|30103.9|30150.4|30130.4|30166.8|30146.8|30121.6|30101.6|674
1584013200000|2020-03-12 11:40:00|30151|30131|30116.7|30096.7|30155.4|30135.4|30110.9|30090.9|667
1584013500000|2020-03-12 11:45:00|30116.3|30096.3|30122.1|30102.1|30139.8|30105.6|30108.4|30077.2|633
1584013800000|2020-03-12 11:50:00|30121.9|30101.9|30118.6|30098.6|30129.2|30109.2|30110.6|30090.6|628
1584014100000|2020-03-12 11:55:00|30119.7|30099.7|30090.4|30070.4|30126.5|30106.5|30087.3|30067.3|626
1584014400000|2020-03-12 12:00:00|30090|30070|30081.2|30061.2|30091.8|30071.8|30069.1|30049.1|767
1584014700000|2020-03-12 12:05:00|30079.7|30059.7|30087.7|30037.7|30100.7|30066.8|30052.7|30032.4|744
1584015000000|2020-03-12 12:10:00|30087|30037|30088.7|30068.7|30095.8|30070.1|30061|30031.2|744
1584015300000|2020-03-12 12:15:00|30088.5|30068.5|30146.5|30126.5|30166.5|30138.3|30084.9|30064.9|791
1584015600000|2020-03-12 12:20:00|30146.4|30126.4|30169.2|30119.2|30178.3|30158.3|30137.7|30103.7|770
1584015900000|2020-03-12 12:25:00|30167.9|30117.9|30177|30127|30200.4|30177|30100.3|30050.3|780
1584016200000|2020-03-12 12:30:00|30181.7|30131.7|30193.2|30143.2|30235.7|30178.9|30132.9|30060.8|766
1584016500000|2020-03-12 12:35:00|30200.3|30150.3|30177.9|30127.9|30214.7|30164.7|30157.2|30107.2|725
1584016800000|2020-03-12 12:40:00|30175.9|30125.9|30209.4|30107.5|30231.2|30166|30147.2|30067.1|784
1584017100000|2020-03-12 12:45:00|30213.7|30117.3|30040|29990|30219|30129.9|29994.2|29922.7|830
1584017400000|2020-03-12 12:50:00|30040.1|29990.1|30124.1|30074.1|30131.8|30098|29927.2|29877.2|757
1584017700000|2020-03-12 12:55:00|30124.7|30074.7|30173.9|30123.9|30261.6|30211.6|30124.7|30074.7|839
1584018000000|2020-03-12 13:00:00|30178|30128|30166.4|30116.4|30193.4|30143.4|30113.2|30063.2|817
1584018300000|2020-03-12 13:05:00|30166.5|30116.5|30106.1|30056.1|30176.7|30136.1|30093.5|30055.7|770
1584018600000|2020-03-12 13:10:00|30104.6|30054.6|30129.7|30079.7|30156.7|30120.8|30091.9|30054.6|732
1584018900000|2020-03-12 13:15:00|30116|30096|30185.4|30135.4|30197.5|30160.5|30103.7|30063|715
1584019200000|2020-03-12 13:20:00|30182.5|30132.5|30129.5|30079.5|30188.9|30153|30114.3|30079.1|572
1584019500000|2020-03-12 13:25:00|30130.2|30080.2|30161.3|30111.3|30183.1|30143|30089.2|30050.4|764
1584019800000|2020-03-12 13:30:00|30153.2|30103.2|30161.8|30141.8|30194.6|30159.9|30148.5|30103.2|764
1584020100000|2020-03-12 13:35:00|30162.2|30142.2|30190.9|30140.9|30198.1|30160.9|30127.1|30090.5|707
1584020400000|2020-03-12 13:40:00|30190.8|30140.8|30149.6|30099.6|30207|30174|30129.8|30094.7|672
1584020700000|2020-03-12 13:45:00|30136|30116|30222.9|30172.9|30233.5|30198|30134.1|30100.3|710
1584021000000|2020-03-12 13:50:00|30219.9|30169.9|30197|30177|30231|30191.3|30191.9|30148.8|761
1584021300000|2020-03-12 13:55:00|30197.3|30177.3|30166.7|30116.7|30205.2|30177.3|30124.9|30092.1|767
1584021600000|2020-03-12 14:00:00|30162.8|30112.8|30283.7|30233.7|30287.8|30253.5|30156.7|30112.8|737
1584021900000|2020-03-12 14:05:00|30273.7|30253.7|30361|30341|30372.3|30343|30273.7|30253.7|782
1584022200000|2020-03-12 14:10:00|30360.4|30340.4|30395.5|30345.5|30472.2|30439.3|30356.4|30319.3|791
1584022500000|2020-03-12 14:15:00|30395|30345|30428.5|30378.5|30443|30397.9|30368.5|30328.9|749
1584022800000|2020-03-12 14:20:00|30426.8|30376.8|30400.3|30350.3|30484.2|30434.2|30389.3|30339.3|812
1584023100000|2020-03-12 14:25:00|30396.1|30346.1|30339.8|30319.8|30414.5|30364.5|30332.8|30292.8|774
1584023400000|2020-03-12 14:30:00|30355.8|30305.8|30418.3|30398.3|30440.2|30404.5|30335|30296.5|752
1584023700000|2020-03-12 14:35:00|30421.5|30401.5|30441|30421|30465.5|30431.6|30411.2|30381.1|740
1584024000000|2020-03-12 14:40:00|30440.9|30420.9|30458.5|30438.5|30490.3|30455.9|30423.4|30389|740
1584024300000|2020-03-12 14:45:00|30458|30438|30428.5|30378.5|30471.5|30441.5|30422.6|30372.6|631
1584024600000|2020-03-12 14:50:00|30428|30378|30447.5|30397.5|30461.9|30422.5|30414.4|30367.8|556
1584024900000|2020-03-12 14:55:00|30432|30412|30465.3|30415.3|30469.7|30419.7|30416.5|30376.2|605
1584025200000|2020-03-12 15:00:00|30468.9|30418.9|30467.5|30417.5|30486.3|30436.3|30453.4|30403.4|674
1584025500000|2020-03-12 15:05:00|30466.2|30416.2|30528|30508|30530.4|30510.4|30460.6|30414.9|752
1584025800000|2020-03-12 15:10:00|30528.8|30508.8|30612.6|30562.6|30616|30574.3|30519.6|30489.7|790
1584026100000|2020-03-12 15:15:00|30596.5|30576.5|30578.2|30528.2|30634.5|30594.7|30545.8|30524.3|792
1584026400000|2020-03-12 15:20:00|30573.6|30523.6|30548.6|30498.6|30585.5|30544.3|30484.6|30444.5|761
1584026700000|2020-03-12 15:25:00|30548.1|30498.1|30509.7|30459.7|30555.5|30505.5|30480.5|30430.5|662
1584027000000|2020-03-12 15:30:00|30512.8|30462.8|30558.3|30508.3|30589.6|30539.6|30512.8|30462.8|787
1584027300000|2020-03-12 15:35:00|30555.9|30505.9|30617.5|30567.5|30632|30598.5|30555.9|30505.9|742
1584027600000|2020-03-12 15:40:00|30618.6|30568.6|30667.7|30617.7|30677.1|30642.5|30603|30557|788
1584027900000|2020-03-12 15:45:00|30667.1|30617.1|30628.4|30578.4|30682.5|30647.7|30599.1|30563|779
1584028200000|2020-03-12 15:50:00|30628.1|30578.1|30632|30612|30669|30634|30613.5|30570.3|797
1584028500000|2020-03-12 15:55:00|30631.9|30611.9|30703.4|30683.4|30715.1|30684.6|30629.4|30593.7|756
1584028800000|2020-03-12 16:00:00|30701.5|30681.5|30732.5|30682.5|30780.6|30730.6|30698.9|30652.3|814
1584029100000|2020-03-12 16:05:00|30734.5|30684.5|30710|30690|30754.8|30716.8|30695|30660.5|787
1584029400000|2020-03-12 16:10:00|30728.8|30678.8|30739.1|30719.1|30788.9|30752.4|30693|30658.9|784
1584029700000|2020-03-12 16:15:00|30739.2|30719.2|30775.1|30725.1|30784.5|30738.5|30710.3|30665|755
1584030000000|2020-03-12 16:20:00|30774.2|30724.2|30734.9|30714.9|30775.4|30741.6|30715.9|30681.5|743
1584030300000|2020-03-12 16:25:00|30735.2|30715.2|30709.5|30659.5|30768.4|30729.7|30708|30658|730
1584030600000|2020-03-12 16:30:00|30709.6|30659.6|30646|30596|30709.6|30662|30637.6|30587.6|714
1584030900000|2020-03-12 16:35:00|30646.4|30596.4|30646.8|30596.8|30659|30611.3|30614.1|30577.8|755
1584031200000|2020-03-12 16:40:00|30650.4|30600.4|30633.6|30583.4|30675.6|30639.8|30597.3|30547.3|680
1584031500000|2020-03-12 16:45:00|30633.4|30583.3|30629.3|30579.3|30653.6|30595|30580.5|30542.5|725
1584031800000|2020-03-12 16:50:00|30627.8|30577.8|30512|30462|30640|30590|30509.6|30455.7|689
1584032100000|2020-03-12 16:55:00|30514.1|30463.2|30441.7|30391.7|30577.8|30503.6|30394.5|30315.9|796
1584032400000|2020-03-12 17:00:00|30438.5|30388.5|30378.9|30285.1|30443|30393|30283.9|30233.9|825
1584032700000|2020-03-12 17:05:00|30376.6|30285.3|30360.3|30271.5|30389.2|30300.1|30316|30242.7|822
1584033000000|2020-03-12 17:10:00|30359.1|30269|30351.5|30266.9|30368|30278.3|30280.6|30190.9|850
1584033300000|2020-03-12 17:15:00|30350|30265.3|30367|30315|30397|30325.4|30338.2|30257.1|831
1584033600000|2020-03-12 17:20:00|30358.6|30308.6|30316.3|30266.3|30380.8|30315.7|30277.1|30212.7|777
1584033900000|2020-03-12 17:25:00|30321.6|30262.1|30264.7|30210.2|30327.9|30270|30240.6|30190.6|794
1584034200000|2020-03-12 17:30:00|30258.6|30208.6|30243.8|30147.9|30271.4|30220.3|30194.5|30126.1|747
1584034500000|2020-03-12 17:35:00|30243.1|30149.3|30235.4|30180.9|30252.4|30191.3|30217.3|30141.4|845
1584034800000|2020-03-12 17:40:00|30244.6|30173.1|30269.8|30210|30287.2|30224.4|30232.3|30168.5|807
1584035100000|2020-03-12 17:45:00|30271|30213|30243|30192|30301.6|30246|30239|30157.4|674
1584035400000|2020-03-12 17:50:00|30242.9|30192.6|30252.6|30202.6|30265|30202.6|30217.3|30153.9|757
1584035700000|2020-03-12 17:55:00|30252.4|30202.4|30259.8|30178.6|30272.4|30203|30206.8|30150|802
1584036000000|2020-03-12 18:00:00|30261.9|30170.2|30213.9|30163.9|30261.9|30183.2|30197.7|30139.1|787
1584036300000|2020-03-12 18:05:00|30213.3|30163.3|30152.8|30102.8|30222.5|30171.1|30137.1|30087.1|726
1584036600000|2020-03-12 18:10:00|30155.5|30105.5|30215|30134.8|30243.5|30149.6|30151.2|30096|772
1584036900000|2020-03-12 18:15:00|30219.7|30136.4|30225.4|30139.9|30261.5|30162.8|30201.8|30128.7|852
1584037200000|2020-03-12 18:20:00|30228|30140.7|30198|30131|30228|30152.6|30149.6|30080|673
1584037500000|2020-03-12 18:25:00|30204|30137|30275|30204|30295.3|30216.2|30192.4|30128.7|535
1584037800000|2020-03-12 18:30:00|30274|30203|30277.7|30211.7|30303|30226.7|30253.1|30195|656
1584038100000|2020-03-12 18:35:00|30277.9|30214.2|30216.4|30166.4|30283.5|30220.2|30208|30158|636
1584038400000|2020-03-12 18:40:00|30217.6|30167.6|30186.5|30136.5|30220.6|30170.6|30175.7|30118.7|665
1584038700000|2020-03-12 18:45:00|30186.9|30136.9|30250.5|30175.9|30323.5|30194.5|30185.2|30123.8|752
1584039000000|2020-03-12 18:50:00|30252|30176|30254|30181|30270|30203.7|30233|30165.9|680
1584039300000|2020-03-12 18:55:00|30256|30182|30256|30190|30273.2|30195.1|30237.7|30171|697
1584039600000|2020-03-12 19:00:00|30257|30189|30247.6|30193.9|30280.6|30205|30244|30177.3|609
1584039900000|2020-03-12 19:05:00|30246.5|30189.7|30238.6|30176.7|30256.2|30192.2|30223|30153|794
1584040200000|2020-03-12 19:10:00|30238.9|30176.9|30233.1|30158|30252.5|30184.8|30223.2|30146.2|804
1584040500000|2020-03-12 19:15:00|30233.3|30158.5|30263.3|30188.4|30268.6|30195|30221|30156.4|578
1584040800000|2020-03-12 19:20:00|30262|30188.7|30231.8|30154.4|30278|30198.6|30221.8|30150.1|649
1584041100000|2020-03-12 19:25:00|30236.1|30153.2|30229.3|30156.5|30246.6|30192.6|30224|30145.2|597
1584041400000|2020-03-12 19:30:00|30228.7|30160.1|30211.7|30143.1|30235|30178.4|30208.6|30132.1|601
1584041700000|2020-03-12 19:35:00|30215.3|30139.5|30218|30168|30242|30184.7|30205.4|30138.5|466
1584042000000|2020-03-12 19:40:00|30218.5|30168.5|30205|30155|30241.9|30181.7|30196|30133.4|540
1584042300000|2020-03-12 19:45:00|30208|30142|30218.8|30145.8|30230.2|30165.8|30195.5|30132.5|588
1584042600000|2020-03-12 19:50:00|30219.2|30146.6|30206.6|30156.6|30238.3|30181.4|30201|30145.5|548
1584042900000|2020-03-12 19:55:00|30207.4|30157.4|30394.2|30187.3|30412.1|30245.3|30200.7|30136.5|804
1584043200000|2020-03-12 20:00:00|30393|30193.5|30263|30127.3|30393|30239.6|30263|30102.2|810
1584043500000|2020-03-12 20:05:00|30271.4|30127|30206.5|30069.8|30308|30137.1|30190.8|30013|772
1584043800000|2020-03-12 20:10:00|30211.3|30069.5|30197.7|30061.7|30245|30096.6|30169.9|30009|637
1584044100000|2020-03-12 20:15:00|30198.3|30053|30191.5|30055|30234.7|30073.3|30142.8|29994|709
1584044400000|2020-03-12 20:20:00|30197.8|30066.4|30237.6|30098.6|30253.2|30110.2|30171.4|30028.8|718
1584044700000|2020-03-12 20:25:00|30237.3|30098.4|30337.3|30185.4|30390.2|30196.7|30223.5|30055.3|813
1584045000000|2020-03-12 20:30:00|30337.7|30189.9|30400|30201.3|30408.7|30241.2|30302.1|30125.9|737
1584045300000|2020-03-12 20:35:00|30400.2|30201.4|30378.1|30173.7|30408|30215.5|30342.8|30169.5|747
1584045600000|2020-03-12 20:40:00|30374.8|30182.5|30309.6|30160.5|30382.8|30191|30231|30107.5|696
1584045900000|2020-03-12 20:45:00|30265.2|30171.4|30268.7|30188.3|30314|30192.1|30245.9|30144|613
1584046200000|2020-03-12 20:50:00|30269.2|30181.8|30367.7|30184.9|30419.2|30260.4|30253.3|30126.1|711
1584046500000|2020-03-12 20:55:00|30387.4|30189.5|30338.6|30158|30393.2|30193.7|30308.4|30147.7|88
1584046800000|2020-03-12 21:00:00|30313.6|30169.1|30325.8|30160.3|30372.5|30169.1|30313.6|30152|42
1584047100000|2020-03-12 21:05:00|30322|30153|30322.9|30103.5|30361.2|30166|30291.1|30077.6|172
1584047400000|2020-03-12 21:10:00|30309.2|30108.8|30304.4|30094.5|30360|30161|30291.7|30079.2|205
1584047700000|2020-03-12 21:15:00|30357|30152.6|30325.2|30141.4|30365.3|30155.8|30307.2|30094.7|151
1584048000000|2020-03-12 21:20:00|30331.3|30147.7|30319|30147|30361.8|30160.3|30317|30124|135
1584048300000|2020-03-12 21:25:00|30324.5|30159.7|30353.3|30163.5|30401.3|30184.9|30319|30137.3|143
1584048600000|2020-03-12 21:30:00|30371.4|30152.6|30378|30185|30408|30199.4|30352.2|30152.6|272
1584048900000|2020-03-12 21:35:00|30375.9|30181.2|30379|30184|30411.9|30197.9|30343|30159|268
1584049200000|2020-03-12 21:40:00|30352|30179|30350.4|30178.8|30401.4|30204|30339.8|30174|273
1584049500000|2020-03-12 21:45:00|30351.9|30177.5|30341|30146|30389|30193|30332|30125.4|80
1584049800000|2020-03-12 21:50:00|30353.9|30145.4|30376.5|30182.4|30429|30218.1|30337|30135|110
1584050100000|2020-03-12 21:55:00|30366|30183|30377.2|30202.5|30430|30224.6|30366|30171.9|249
1584050400000|2020-03-12 22:00:00|30396|30206|30400|30179|30412.6|30206|30325.6|30132.6|496
1584050700000|2020-03-12 22:05:00|30389|30172|30362|30167|30402|30190|30330.8|30153.1|287
1584051000000|2020-03-12 22:10:00|30338.4|30160.8|30355.3|30180.2|30400|30185|30327|30149.6|314
1584051300000|2020-03-12 22:15:00|30356.9|30182.6|30350.9|30176.5|30393.1|30185.4|30346|30157.5|181
1584051600000|2020-03-12 22:20:00|30349.9|30174.5|30356.1|30176.8|30386|30187.9|30341.3|30142|311
1584051900000|2020-03-12 22:25:00|30381|30175.3|30403.6|30185.9|30405.4|30202.4|30339.2|30148.2|138
1584052200000|2020-03-12 22:30:00|30396.4|30196.1|30389.9|30187.1|30406.3|30206.6|30355.1|30170.5|63
1584052500000|2020-03-12 22:35:00|30400.9|30183.6|30408.8|30185.9|30410.2|30198.6|30353.2|30173.9|189
1584052800000|2020-03-12 22:40:00|30387.8|30191.2|30413.1|30197.1|30416.7|30206.4|30365.6|30179.5|510
1584053100000|2020-03-12 22:45:00|30408.8|30204.5|30373.9|30174.5|30416.6|30206|30337.2|30158.7|458
1584053400000|2020-03-12 22:50:00|30374.6|30173.8|30314.4|30216|30388.3|30221.9|30313.6|30143.1|738
1584053700000|2020-03-12 22:55:00|30313.9|30215.8|30333.7|30181.5|30356.7|30222|30290.1|30168|596
1584054000000|2020-03-12 23:00:00|30318.5|30188.8|30314|30183|30341.7|30221|30278.1|30143|516
1584054300000|2020-03-12 23:05:00|30316|30182|30311|30177|30335.3|30224.8|30276.9|30165|484
1584054600000|2020-03-12 23:10:00|30312|30176|30286.5|30206.2|30339.2|30218.2|30269.7|30161.2|694
1584054900000|2020-03-12 23:15:00|30286.2|30206.5|30286.5|30208.6|30331.4|30218.1|30275.9|30178.6|659
1584055200000|2020-03-12 23:20:00|30284.5|30213.2|30312|30180|30322|30221.2|30281.2|30180|701
1584055500000|2020-03-12 23:25:00|30307.6|30185.2|30292.9|30206.9|30318.1|30218.2|30278.6|30178|621
1584055800000|2020-03-12 23:30:00|30291.9|30209.4|30302.3|30184.6|30316.5|30217.4|30276|30172.4|608
1584056100000|2020-03-12 23:35:00|30306.3|30181.2|30260.1|30187.2|30318.9|30211.8|30258.4|30138|464
1584056400000|2020-03-12 23:40:00|30267.8|30187.4|30291.4|30173.8|30298|30198.7|30260.1|30155|569
1584056700000|2020-03-12 23:45:00|30292.8|30170.7|30292|30169.5|30305|30201.6|30263.7|30163|655
1584057000000|2020-03-12 23:50:00|30290.1|30172.4|30282.5|30195.2|30300|30202.8|30262.7|30149.2|540
1584057300000|2020-03-12 23:55:00|30275.6|30195.5|30274.7|30195.3|30308|30204.1|30267.7|30168|678
1584057600000|2020-03-13 00:00:00|30275.4|30195.8|30333|30209|30361.6|30259.6|30270.9|30172|807
1584057900000|2020-03-13 00:05:00|30323.4|30230.4|30318.3|30215.8|30343|30254.1|30303.1|30201.9|855
1584058200000|2020-03-13 00:10:00|30314.7|30230.5|30331.5|30245.1|30357|30256.5|30300|30200|857
1584058500000|2020-03-13 00:15:00|30337.3|30237|30335|30244.1|30352|30258|30314.5|30218|856
1584058800000|2020-03-13 00:20:00|30328.5|30241.7|30371.2|30251.5|30393.8|30280.2|30327.8|30230.6|837
1584059100000|2020-03-13 00:25:00|30374.5|30249.8|30358.5|30256.5|30393.9|30272.9|30327.7|30226.1|856
1584059400000|2020-03-13 00:30:00|30360|30254.8|30357.9|30246.8|30396.7|30278.7|30333.7|30237|835
1584059700000|2020-03-13 00:35:00|30358.5|30247.8|30364.7|30246.6|30373.6|30272.4|30355.3|30178|707
1584060000000|2020-03-13 00:40:00|30367.5|30244.6|30369.1|30246.9|30374.3|30274.5|30354.8|30228.6|657
1584060300000|2020-03-13 00:45:00|30371|30244|30357.1|30238.6|30375.3|30277.3|30350.9|30213|667
1584060600000|2020-03-13 00:50:00|30358|30237|30347.5|30248.8|30368.4|30265.9|30342.8|30173|617
1584060900000|2020-03-13 00:55:00|30349.9|30225.9|30341.3|30221.1|30361.3|30263.8|30335|30215|676
1584061200000|2020-03-13 01:00:00|30351|30221.7|30328.6|30210.6|30358.5|30246.7|30328.3|30175|604
1584061500000|2020-03-13 01:05:00|30333|30206|30333.1|30205.3|30336.6|30244.2|30323.5|30203|495
1584061800000|2020-03-13 01:10:00|30326.8|30230.1|30340.1|30212.1|30345.3|30242.2|30324.9|30203|496
1584062100000|2020-03-13 01:15:00|30334|30210|30307.8|30189.9|30342.7|30242.2|30307.8|30189|624
1584062400000|2020-03-13 01:20:00|30309.3|30188.5|30309.4|30220|30322.8|30226.8|30304.5|30182|569
1584062700000|2020-03-13 01:25:00|30320.7|30184.3|30287.3|30174.8|30320.7|30216.8|30285.7|30167.8|608
1584063000000|2020-03-13 01:30:00|30289.2|30175.7|30294|30179|30302.9|30205.9|30285.3|30151.5|612
1584063300000|2020-03-13 01:35:00|30293|30181|30287.3|30208.7|30307.1|30210.5|30285.6|30168.9|575
1584063600000|2020-03-13 01:40:00|30289|30181|30291|30191|30301|30210.5|30284.7|30161.8|530
1584063900000|2020-03-13 01:45:00|30290.3|30192.7|30285|30175.1|30305.6|30215.8|30279.6|30158|631
1584064200000|2020-03-13 01:50:00|30286|30174.6|30288.6|30175.5|30302.7|30207.7|30279.9|30143|661
1584064500000|2020-03-13 01:55:00|30288.2|30176.7|30285.3|30173.6|30299.5|30199.6|30282.5|30152.2|534
1584064800000|2020-03-13 02:00:00|30286.4|30175.7|30297.8|30190.4|30315.8|30222.3|30286.4|30164.2|656
1584065100000|2020-03-13 02:05:00|30301.1|30185.9|30311.4|30208.5|30334.8|30232.9|30289.9|30161.1|630
1584065400000|2020-03-13 02:10:00|30310.6|30208|30300.3|30189.9|30323.1|30232.6|30294.2|30184.1|541
1584065700000|2020-03-13 02:15:00|30299.2|30193.1|30309.4|30199.2|30318.2|30222.2|30298.6|30158|548
1584066000000|2020-03-13 02:20:00|30310|30197|30296|30186|30315.4|30221.8|30293.4|30158|502
1584066300000|2020-03-13 02:25:00|30307.6|30182.2|30365.3|30256.5|30409|30289.6|30288.2|30177.5|565
1584066600000|2020-03-13 02:30:00|30367.9|30283.4|30386.5|30301.9|30392.5|30332.6|30350.3|30249.1|651
1584066900000|2020-03-13 02:35:00|30380.5|30330.5|30349.8|30235.6|30406.1|30333.3|30336.4|30209.4|696
1584067200000|2020-03-13 02:40:00|30352.3|30233.1|30374.2|30324.2|30396.5|30332|30347.6|30220|690
1584067500000|2020-03-13 02:45:00|30373.7|30323.7|30373.8|30212.1|30417|30353.6|30361.9|30188.7|794
1584067800000|2020-03-13 02:50:00|30374.1|30211.3|30396.6|30184.4|30469.1|30376.9|30361.4|30164.3|736
1584068100000|2020-03-13 02:55:00|30398.5|30179.9|30371.6|30249.4|30401.4|30266|30341.3|30121.4|250
1584068400000|2020-03-13 03:00:00|30366.5|30253|30380|30330|30397.6|30339.6|30345.6|30232.4|787
1584068700000|2020-03-13 03:05:00|30393.6|30336.7|30387.3|30337.3|30399.7|30345.5|30376|30323|807
1584069000000|2020-03-13 03:10:00|30390.4|30340.4|30401.5|30264.4|30413.7|30359.2|30378.2|30264.4|743
1584069300000|2020-03-13 03:15:00|30398.4|30268.5|30370.8|30149.7|30469|30362|30339.7|30133.1|414
1584069600000|2020-03-13 03:20:00|30371.9|30149.8|30359.9|30142.8|30388.1|30173.9|30323.1|30119|196
1584069900000|2020-03-13 03:25:00|30357.7|30141.7|30342.5|30135.3|30364.9|30142.3|30310.7|30116.4|431
1584070200000|2020-03-13 03:30:00|30340.7|30138.7|30345.6|30129.1|30356.6|30143.8|30298.1|30110.8|564
1584070500000|2020-03-13 03:35:00|30341.3|30129.8|30342.8|30122.8|30353.8|30140.7|30298.1|30112.7|510
1584070800000|2020-03-13 03:40:00|30331.5|30129.6|30330.9|30123.2|30346.5|30134.3|30298.1|30116.1|549
1584071100000|2020-03-13 03:45:00|30334.7|30119.8|30315.5|30116.2|30344.6|30132.3|30285.8|30105.3|581
1584071400000|2020-03-13 03:50:00|30310.7|30118.2|30301.9|30091.4|30328.2|30123.8|30255.3|30081.5|621
1584071700000|2020-03-13 03:55:00|30298.3|30095.6|30298.5|30103.3|30321.5|30108.3|30255.3|30082.8|618
1584072000000|2020-03-13 04:00:00|30296.2|30104.3|30293|30106.6|30311.8|30111.6|30269.3|30089.5|493
1584072300000|2020-03-13 04:05:00|30300.7|30112.1|30321.4|30099.5|30321.5|30149|30170|30077.5|499
1584072600000|2020-03-13 04:10:00|30315.1|30108.3|30298.7|30131|30333.3|30212.9|30261.6|30075|560
1584072900000|2020-03-13 04:15:00|30307.3|30128|30292.6|30129.5|30323.9|30177.9|30192.2|30067|641
1584073200000|2020-03-13 04:20:00|30292.8|30121.5|30298.5|30123.3|30320|30148.7|30261.6|30110|609
1584073500000|2020-03-13 04:25:00|30299.4|30123.1|30317|30101|30318|30123.1|30258.9|30096|575
1584073800000|2020-03-13 04:30:00|30258.9|30104.8|30291.3|30107.6|30319|30122.9|30248.8|30091|587
1584074100000|2020-03-13 04:35:00|30289.5|30110.7|30265.2|30088.6|30310|30120.5|30231.2|30074|738
1584074400000|2020-03-13 04:40:00|30265.1|30087.9|30255.9|30081.6|30282|30092.5|30228.2|30069|724
1584074700000|2020-03-13 04:45:00|30228.9|30082.2|30281.9|30096.2|30325.6|30124.6|30218.5|30074.9|693
1584075000000|2020-03-13 04:50:00|30281.8|30096.1|30292|30082|30307|30106.4|30247.2|30075|659
1584075300000|2020-03-13 04:55:00|30273.7|30096.1|30239.4|30077.1|30291|30099.9|30201.6|30021|703
1584075600000|2020-03-13 05:00:00|30242.3|30076.4|30232|30089.2|30257|30090|30200.6|30048.6|722
1584075900000|2020-03-13 05:05:00|30234.7|30089.5|30241.7|30092.9|30263|30095.9|30206.7|30069|695
1584076200000|2020-03-13 05:10:00|30245.8|30093.1|30239|30087.7|30289|30115.6|30212.1|30068|744
1584076500000|2020-03-13 05:15:00|30239.8|30087.4|30233.4|30096|30294|30104.3|30203.9|30071|737
1584076800000|2020-03-13 05:20:00|30232.2|30095.7|30291.3|30104.2|30321.1|30134.8|30205.1|30083.7|678
1584077100000|2020-03-13 05:25:00|30302.2|30102.7|30331.6|30138.4|30350|30154|30209.2|30069|586
1584077400000|2020-03-13 05:30:00|30329.2|30138.9|30356.1|30151.5|30371.8|30161.8|30299.7|30110.1|556
1584077700000|2020-03-13 05:35:00|30359.3|30150.3|30362.4|30143.9|30368.8|30155.7|30329.1|30138.4|490
1584078000000|2020-03-13 05:40:00|30351|30148.5|30351.1|30130.9|30362.4|30148.9|30315.1|30123.8|517
1584078300000|2020-03-13 05:45:00|30339.4|30135.8|30354.4|30144.4|30359.9|30144.5|30301.3|30111.4|599
1584078600000|2020-03-13 05:50:00|30350.5|30144.8|30290.9|30133.5|30384.9|30208.1|30227.1|30064|628
1584078900000|2020-03-13 05:55:00|30291|30133.3|30339.4|30153.8|30339.4|30167.8|30233.4|30082|690
1584079200000|2020-03-13 06:00:00|30339.7|30153.9|30325.6|30131.2|30372.1|30164.5|30303|30121.7|693
1584079500000|2020-03-13 06:05:00|30322|30136.9|30326.3|30147.1|30351|30152.4|30298|30114.2|751
1584079800000|2020-03-13 06:10:00|30333.3|30143.6|30299.1|30128.3|30350|30151.2|30299.1|30120.8|728
1584080100000|2020-03-13 06:15:00|30320.3|30127.7|30368.8|30153.8|30380.7|30165.2|30306.6|30116|718
1584080400000|2020-03-13 06:20:00|30370.1|30154.4|30385.5|30166.2|30394.4|30217.6|30335.1|30138.6|638
1584080700000|2020-03-13 06:25:00|30355.1|30154.3|30365.2|30147.5|30393.6|30278.7|30198.1|30123|609
1584081000000|2020-03-13 06:30:00|30354.3|30149.7|30340.5|30127.7|30387.9|30264|30203.4|30099.3|561
1584081300000|2020-03-13 06:35:00|30350|30129.3|30302.9|30141.7|30361.2|30154|30247.4|30104|429
1584081600000|2020-03-13 06:40:00|30301|30139|30299|30127.4|30337|30153|30290|30103|677
1584081900000|2020-03-13 06:45:00|30300.9|30132.2|30310.2|30192.2|30325.2|30204.2|30277.4|30108|683
1584082200000|2020-03-13 06:50:00|30310.3|30191.7|30298.1|30193.4|30312.6|30200.6|30276.3|30137|651
1584082500000|2020-03-13 06:55:00|30300.1|30190.4|30313.5|30206.6|30322.3|30212|30276|30177.5|639
1584082800000|2020-03-13 07:00:00|30296.2|30198|30308|30201.7|30336.4|30216.8|30277.4|30164.5|751
1584083100000|2020-03-13 07:05:00|30311.6|30198.4|30322|30229.8|30328.4|30236|30276.7|30186.4|822
1584083400000|2020-03-13 07:10:00|30321.6|30231.7|30313.8|30231.2|30333.8|30236.9|30298|30205.2|827
1584083700000|2020-03-13 07:15:00|30316.2|30223|30339.8|30289.8|30348.5|30293.7|30307.5|30208.4|803
1584084000000|2020-03-13 07:20:00|30340.2|30290.2|30369|30278.4|30395|30306.9|30315|30202|815
1584084300000|2020-03-13 07:25:00|30392.4|30252.6|30359|30253|30404|30279.9|30343|30229|799
1584084600000|2020-03-13 07:30:00|30354.6|30265.8|30291.4|30241.4|30382.9|30273.7|30290.6|30214|804
1584084900000|2020-03-13 07:35:00|30291|30241|30292.8|30225.6|30310.4|30255.6|30250.6|30200.6|780
1584085200000|2020-03-13 07:40:00|30291.4|30230.7|30265.9|30215.9|30301.2|30234.1|30243.2|30193.2|743
1584085500000|2020-03-13 07:45:00|30264.6|30214.6|30362|30252|30362|30271.2|30257.9|30207.9|751
1584085800000|2020-03-13 07:50:00|30355.4|30257.5|30350|30270.8|30376|30302.5|30323.2|30255|780
1584086100000|2020-03-13 07:55:00|30346|30272.4|30324.7|30249.8|30356.3|30283.2|30308.4|30239.8|792
1584086400000|2020-03-13 08:00:00|30324.4|30251.6|30269.7|30219.7|30339.1|30265.6|30269.3|30214|774
1584086700000|2020-03-13 08:05:00|30270.5|30220.5|30264.9|30214.9|30273|30223|30232.1|30175.3|758
1584087000000|2020-03-13 08:10:00|30263.5|30213.5|30252.2|30202.2|30286.2|30236.2|30244.6|30194.6|812
1584087300000|2020-03-13 08:15:00|30254.1|30200.1|30286|30228.8|30309|30234.5|30239.1|30187.8|782
1584087600000|2020-03-13 08:20:00|30286.4|30231.5|30300.4|30244.4|30335.5|30244.4|30261.2|30185.2|753
1584087900000|2020-03-13 08:25:00|30314.4|30229|30257.3|30207.3|30326.4|30259.1|30237.3|30187.3|760
1584088200000|2020-03-13 08:30:00|30259.3|30209.3|30242.6|30192.6|30260.2|30212.7|30217.1|30180.8|762
1584088500000|2020-03-13 08:35:00|30243.7|30193.7|30209.2|30159.2|30247.2|30197.2|30208.2|30158.2|743
1584088800000|2020-03-13 08:40:00|30209.4|30159.4|30199.8|30149.8|30222.2|30184.8|30186|30141.5|735
1584089100000|2020-03-13 08:45:00|30200.9|30150.9|30189.2|30139.2|30208.8|30168.8|30166.5|30126|748
1584089400000|2020-03-13 08:50:00|30189.9|30139.9|30201.3|30128.2|30213.2|30150.3|30159.9|30109|719
1584089700000|2020-03-13 08:55:00|30203.3|30127.3|30174.9|30124.9|30211.8|30146.4|30157.8|30105.7|700
1584090000000|2020-03-13 09:00:00|30178.2|30128.2|30172.6|30122.6|30204.1|30154.1|30170|30119.8|688
1584090300000|2020-03-13 09:05:00|30172.5|30122.5|30188.4|30138.4|30207.6|30155.8|30171.8|30119|642
1584090600000|2020-03-13 09:10:00|30185.4|30135.4|30182|30132|30188|30138|30167.7|30117.7|618
1584090900000|2020-03-13 09:15:00|30181|30131|30194.6|30144.6|30208.6|30158.6|30170.4|30120.4|542
1584091200000|2020-03-13 09:20:00|30196|30146|30214.9|30164.9|30219.3|30169.3|30187.2|30137.2|534
1584091500000|2020-03-13 09:25:00|30213.8|30163.8|30241.8|30191.8|30243|30193|30211.3|30161.3|577
1584091800000|2020-03-13 09:30:00|30241.5|30191.5|30263|30213|30266.8|30216.8|30228.4|30178.4|653
1584092100000|2020-03-13 09:35:00|30263.5|30213.5|30242.7|30192.7|30265.1|30215.1|30239.3|30189.3|628
1584092400000|2020-03-13 09:40:00|30241.9|30191.9|30267.1|30217.1|30277.5|30231.4|30214.2|30164.2|574
1584092700000|2020-03-13 09:45:00|30267.3|30217.3|30300.9|30250.9|30304|30269.9|30257.4|30217|419
1584093000000|2020-03-13 09:50:00|30302.5|30252.5|30298.4|30248.4|30323|30282.9|30279.6|30242.1|578
1584093300000|2020-03-13 09:55:00|30296.4|30246.4|30300.9|30250|30310.5|30260.3|30271.1|30211|745
1584093600000|2020-03-13 10:00:00|30299.8|30249.8|30292.7|30272.7|30316|30277.5|30289.1|30239.1|674
1584093900000|2020-03-13 10:05:00|30292.5|30272.5|30344.3|30294.3|30348|30297.9|30277.7|30242|657
1584094200000|2020-03-13 10:10:00|30343.6|30293.6|30345.1|30295.1|30364.1|30314.1|30336.9|30286.9|668
1584094500000|2020-03-13 10:15:00|30344.6|30294.6|30322.8|30272.8|30353.6|30303.6|30315|30265|728
1584094800000|2020-03-13 10:20:00|30316.8|30266.8|30334.8|30284.8|30334.8|30284.8|30313.5|30263.5|645
1584095100000|2020-03-13 10:25:00|30329.5|30279.5|30322.2|30302.2|30355.1|30313.9|30318.1|30276.8|610
1584095400000|2020-03-13 10:30:00|30321.4|30301.4|30358.4|30308.4|30362.6|30321|30320.9|30279.7|649
1584095700000|2020-03-13 10:35:00|30357.9|30307.9|30364.4|30314.4|30367.2|30326.2|30335.9|30296.3|616
1584096000000|2020-03-13 10:40:00|30364.1|30314.1|30383.8|30333.8|30393.1|30350|30359.5|30309.5|687
1584096300000|2020-03-13 10:45:00|30383.7|30333.7|30380.4|30330.4|30398.1|30362.7|30363.5|30327|630
1584096600000|2020-03-13 10:50:00|30380.9|30330.9|30451.1|30401.1|30471.6|30421.6|30380.9|30330.9|667
1584096900000|2020-03-13 10:55:00|30450.8|30400.8|30449.7|30399.7|30477.9|30427.9|30445.5|30395.5|677
1584097200000|2020-03-13 11:00:00|30448.9|30398.9|30449.9|30399.9|30464.6|30414.6|30425.5|30375.5|734
1584097500000|2020-03-13 11:05:00|30447.2|30397.2|30464.9|30414.9|30470.5|30428.9|30439.2|30397.2|676
1584097800000|2020-03-13 11:10:00|30464.2|30414.2|30477.2|30427.2|30485|30440.5|30437.3|30400.7|691
1584098100000|2020-03-13 11:15:00|30477|30427|30476.2|30426.2|30491.2|30447.8|30454.1|30406.7|674
1584098400000|2020-03-13 11:20:00|30479.7|30429.7|30419.3|30349.5|30483.1|30433.1|30407.9|30349.5|716
1584098700000|2020-03-13 11:25:00|30416.4|30348.1|30365.6|30315.6|30419.9|30360.1|30359.6|30309.6|705
1584099000000|2020-03-13 11:30:00|30365|30315|30390.6|30340.6|30396.5|30346.5|30353.1|30304.5|667
1584099300000|2020-03-13 11:35:00|30390.4|30340.4|30415.2|30365.2|30422.2|30372.2|30373.7|30337.2|671
1584099600000|2020-03-13 11:40:00|30415.8|30365.8|30456.1|30406.1|30456.9|30406.9|30413.1|30363.1|717
1584099900000|2020-03-13 11:45:00|30454.3|30404.3|30456.8|30406.8|30465.1|30415.1|30437.6|30387.6|752
1584100200000|2020-03-13 11:50:00|30456.7|30406.7|30450.5|30400.5|30470.9|30426.2|30437.9|30387.9|724
1584100500000|2020-03-13 11:55:00|30450.4|30400.4|30423.8|30373.8|30452|30402|30401.5|30351.5|739
1584100800000|2020-03-13 12:00:00|30423.7|30373.7|30364.3|30304.1|30430.3|30380.3|30331.2|30279.2|832
1584101100000|2020-03-13 12:05:00|30360.6|30304.2|30382.2|30332.2|30387.1|30337.1|30342.4|30286|812
1584101400000|2020-03-13 12:10:00|30383.1|30333.1|30395.2|30345.2|30407.5|30357.5|30366.3|30316.3|753
1584101700000|2020-03-13 12:15:00|30395.9|30345.9|30383.7|30333.7|30396.5|30346.5|30348.8|30308.4|766
1584102000000|2020-03-13 12:20:00|30384.3|30334.3|30406.6|30356.6|30410.7|30360.7|30365.7|30324.4|736
1584102300000|2020-03-13 12:25:00|30409.6|30359.6|30426.2|30376.2|30453.3|30411.7|30404.9|30354.9|681
1584102600000|2020-03-13 12:30:00|30424.6|30374.6|30453.7|30403.7|30489|30436.2|30424|30374|702
1584102900000|2020-03-13 12:35:00|30454.1|30404.1|30469.6|30419.6|30475.8|30428.6|30422.7|30372.7|708
1584103200000|2020-03-13 12:40:00|30466.6|30416.6|30445.8|30395.8|30482.5|30432.5|30428.3|30390.6|622
1584103500000|2020-03-13 12:45:00|30445.4|30395.4|30462.8|30442.8|30485.5|30448.8|30421.1|30385.1|746
1584103800000|2020-03-13 12:50:00|30476.9|30426.9|30541.5|30491.5|30548.7|30509|30458|30422.5|787
1584104100000|2020-03-13 12:55:00|30540.5|30490.5|30572.5|30522.5|30577|30528|30537.7|30487.7|681
1584104400000|2020-03-13 13:00:00|30571|30521|30567.2|30517.2|30583|30538.5|30540.6|30490.6|695
1584104700000|2020-03-13 13:05:00|30566.9|30516.9|30550.1|30500.1|30578.2|30537|30510.5|30460.5|753
1584105000000|2020-03-13 13:10:00|30549.2|30499.2|30547.4|30497.4|30563|30509.9|30521.5|30471.5|740
1584105300000|2020-03-13 13:15:00|30546.2|30496.2|30501.1|30451.1|30549|30497.3|30499.6|30449.6|735
1584105600000|2020-03-13 13:20:00|30500.6|30450.6|30503.3|30453.3|30512.2|30472.5|30480.6|30442.2|744
1584105900000|2020-03-13 13:25:00|30501.2|30451.2|30515.2|30465.2|30520.8|30482.2|30466.6|30432.5|745
1584106200000|2020-03-13 13:30:00|30512.8|30462.8|30548.1|30498.1|30555|30501.4|30497.1|30449.2|810
1584106500000|2020-03-13 13:35:00|30550|30500|30490.9|30440.9|30550|30500|30477.5|30438.3|807
1584106800000|2020-03-13 13:40:00|30489.1|30439.1|30477.1|30427.1|30507.4|30457.4|30472.4|30422.4|807
1584107100000|2020-03-13 13:45:00|30476.7|30426.7|30464.9|30414.9|30481.4|30431.4|30453.5|30403.5|799
1584107400000|2020-03-13 13:50:00|30468.1|30418.1|30466.5|30416.5|30469.3|30419.3|30448.1|30398.1|801
1584107700000|2020-03-13 13:55:00|30462.4|30412.4|30461.9|30411.9|30490.1|30440.1|30456.9|30406.9|741
1584108000000|2020-03-13 14:00:00|30462.6|30412.6|30473.6|30423.6|30489|30445.4|30455.8|30405|783
1584108300000|2020-03-13 14:05:00|30473.3|30423.3|30475|30425|30484.5|30434.5|30452.2|30402.2|731
1584108600000|2020-03-13 14:10:00|30475.5|30425.5|30504.4|30454.4|30514.6|30464.6|30469.7|30419.7|756
1584108900000|2020-03-13 14:15:00|30506.9|30456.9|30481.1|30431.1|30518.8|30468.8|30474.3|30424.3|773
1584109200000|2020-03-13 14:20:00|30480.5|30430.5|30528.5|30478.5|30533.2|30483.2|30471.2|30421.2|755
1584109500000|2020-03-13 14:25:00|30527.7|30477.7|30529.1|30479.1|30541.3|30497.5|30512.3|30469.6|732
1584109800000|2020-03-13 14:30:00|30528.8|30478.8|30525.4|30475.4|30531.4|30495.9|30496.3|30443.3|743
1584110100000|2020-03-13 14:35:00|30523.8|30473.8|30532.9|30482.9|30538.1|30488.1|30487|30448.3|732
1584110400000|2020-03-13 14:40:00|30533.7|30483.7|30563.6|30513.6|30576.4|30534|30528.4|30483.2|730
1584110700000|2020-03-13 14:45:00|30548|30528|30550.7|30500.7|30602|30564.6|30538.1|30494|776
1584111000000|2020-03-13 14:50:00|30549.1|30499.1|30564|30514|30574.4|30538.5|30535.1|30491.4|701
1584111300000|2020-03-13 14:55:00|30563.3|30513.3|30573.1|30523.1|30603.5|30568.3|30545.4|30509.6|709
1584111600000|2020-03-13 15:00:00|30576.4|30526.4|30576.5|30526.5|30600.7|30560.6|30555.1|30520.2|702
1584111900000|2020-03-13 15:05:00|30576.8|30526.8|30536.5|30516.5|30584.9|30542.6|30533.8|30501.9|739
1584112200000|2020-03-13 15:10:00|30536.7|30516.7|30575|30525|30583|30533|30536|30501.1|658
1584112500000|2020-03-13 15:15:00|30576|30526|30575.4|30555.4|30596|30562.6|30541.9|30507.5|730
1584112800000|2020-03-13 15:20:00|30574.9|30554.9|30591.2|30541.2|30598.5|30560.5|30562.6|30517.8|700
1584113100000|2020-03-13 15:25:00|30590.4|30540.4|30562.6|30542.6|30599.1|30563.4|30561|30516.6|724
1584113400000|2020-03-13 15:30:00|30563.1|30543.1|30610.7|30560.7|30614.2|30579.7|30561.1|30528|745
1584113700000|2020-03-13 15:35:00|30610.2|30560.2|30634.7|30584.7|30636.4|30595.5|30587.5|30545.1|707
1584114000000|2020-03-13 15:40:00|30635.4|30585.4|30659.4|30609.4|30661|30611|30608|30570.3|700
1584114300000|2020-03-13 15:45:00|30658|30608|30665.6|30615.6|30686.5|30652.6|30632.8|30591.4|716
1584114600000|2020-03-13 15:50:00|30669.6|30619.6|30619.9|30569.9|30682.9|30632.9|30611|30561|759
1584114900000|2020-03-13 15:55:00|30620.2|30570.2|30775.6|30725.6|30789.2|30739.2|30620.2|30570.2|787
1584115200000|2020-03-13 16:00:00|30775.9|30725.9|30744.3|30694.3|30799.5|30764.9|30743.7|30693.7|781
1584115500000|2020-03-13 16:05:00|30743.9|30693.9|30709.1|30659.1|30765.8|30715.8|30706.3|30656.3|723
1584115800000|2020-03-13 16:10:00|30706.8|30656.8|30706.9|30656.9|30733.5|30693.8|30694.6|30644.6|778
1584116100000|2020-03-13 16:15:00|30707.7|30657.7|30711.4|30661.4|30747.3|30695.6|30685.7|30635.7|787
1584116400000|2020-03-13 16:20:00|30710.4|30660.4|30714.3|30664.3|30717.2|30664.6|30680.3|30630.3|777
1584116700000|2020-03-13 16:25:00|30716.4|30666.4|30713.6|30660.2|30755|30693.5|30704.7|30635.8|690
1584117000000|2020-03-13 16:30:00|30718.3|30653.7|30748.5|30698.5|30777.1|30727.1|30707.2|30636|752
1584117300000|2020-03-13 16:35:00|30747.9|30697.9|30752.5|30702.5|30790|30740|30723.6|30673.1|765
1584117600000|2020-03-13 16:40:00|30750.5|30700.5|30780.5|30730.5|30796|30753.7|30750.5|30700.5|749
1584117900000|2020-03-13 16:45:00|30778.9|30728.9|30768.6|30700.6|30780|30730|30732.4|30678.2|722
1584118200000|2020-03-13 16:50:00|30769.4|30699.2|30747.7|30682.2|30771.1|30712.3|30704.9|30635|784
1584118500000|2020-03-13 16:55:00|30747|30681.5|30703.1|30649.1|30751|30699.1|30699.5|30634|836
1584118800000|2020-03-13 17:00:00|30703.3|30649.2|30677.1|30620.7|30706.6|30655.3|30659.8|30604.3|843
1584119100000|2020-03-13 17:05:00|30677.2|30620.6|30666.8|30616.8|30706|30656|30642.7|30592.7|711
1584119400000|2020-03-13 17:10:00|30665|30615|30672.7|30621.7|30684.7|30634.7|30642.4|30592.4|645
1584119700000|2020-03-13 17:15:00|30672.5|30622.5|30641.6|30590.6|30675.4|30625.4|30623.4|30569.2|711
1584120000000|2020-03-13 17:20:00|30641|30591|30661.4|30610.4|30670.3|30619.7|30630.9|30578.6|696
1584120300000|2020-03-13 17:25:00|30661.7|30611.5|30684.6|30634.6|30695.9|30645.9|30659.5|30607.7|650
1584120600000|2020-03-13 17:30:00|30684.4|30634.4|30663.2|30613.2|30697.4|30647.4|30648.5|30596.7|696
1584120900000|2020-03-13 17:35:00|30662.8|30612.8|30704.6|30648.9|30719|30669|30659.3|30605.9|687
1584121200000|2020-03-13 17:40:00|30706.2|30648.7|30723.6|30673.6|30732.6|30678.6|30689.2|30633.5|688
1584121500000|2020-03-13 17:45:00|30722.6|30672.6|30739.1|30689.1|30743.9|30692.8|30713.5|30650.5|722
1584121800000|2020-03-13 17:50:00|30739.2|30689.2|30757.7|30707.7|30769.7|30711.9|30724.5|30661.7|713
1584122100000|2020-03-13 17:55:00|30757.9|30707.9|30704|30654|30758|30707.9|30692.4|30633.9|728
1584122400000|2020-03-13 18:00:00|30703.7|30653.7|30679.7|30629.7|30715.8|30665.8|30673.2|30605|717
1584122700000|2020-03-13 18:05:00|30679.6|30629.6|30643.1|30593.1|30689|30636.3|30639.6|30588.3|737
1584123000000|2020-03-13 18:10:00|30644.7|30594.7|30671.4|30620|30678.4|30625.9|30644.6|30577.2|754
1584123300000|2020-03-13 18:15:00|30674.1|30619.4|30713.9|30656.6|30715.8|30665.8|30670|30606.1|715
1584123600000|2020-03-13 18:20:00|30712.6|30662.6|30705.9|30655.9|30717.8|30662.6|30690.4|30636.6|687
1584123900000|2020-03-13 18:25:00|30706.3|30656.3|30721|30667|30729.7|30674.9|30698.7|30639.3|719
1584124200000|2020-03-13 18:30:00|30723.5|30673.5|30693.9|30643.9|30727.7|30674.4|30689.2|30629.4|711
1584124500000|2020-03-13 18:35:00|30694.2|30644.1|30683.3|30633.3|30720.2|30670.2|30680.2|30625.7|656
1584124800000|2020-03-13 18:40:00|30684.4|30634|30695.4|30642.8|30719.2|30669|30676.1|30606.8|709
1584125100000|2020-03-13 18:45:00|30701.3|30641.3|30682.4|30627|30701.3|30646|30672.1|30607.6|691
1584125400000|2020-03-13 18:50:00|30678|30628|30747.4|30697.4|30748.7|30698.7|30674.4|30622.9|634
1584125700000|2020-03-13 18:55:00|30747.8|30697.8|30728.8|30673.9|30755.8|30705.8|30708.5|30649.7|670
1584126000000|2020-03-13 19:00:00|30734|30678.9|30724.2|30659.6|30745.9|30686.3|30716.3|30651.7|714
1584126300000|2020-03-13 19:05:00|30725.8|30658|30719.3|30651.4|30735.8|30670.9|30708.5|30645.9|687
1584126600000|2020-03-13 19:10:00|30717.9|30653.7|30728.6|30670.2|30742.3|30678|30717.9|30653.7|670
1584126900000|2020-03-13 19:15:00|30728.5|30669.6|30728.1|30641.2|30735.2|30670.5|30692|30606.9|724
1584127200000|2020-03-13 19:20:00|30722.6|30638.9|30727.2|30642|30739.2|30652.4|30719.3|30632.3|660
1584127500000|2020-03-13 19:25:00|30734.9|30643.8|30735.3|30656|30753.4|30664|30721.9|30636.7|630
1584127800000|2020-03-13 19:30:00|30738.1|30659.1|30732.6|30623.2|30762.3|30659.1|30724|30618.5|704
1584128100000|2020-03-13 19:35:00|30733.9|30622.3|30767|30647.3|30770.7|30652.2|30721|30613.3|690
1584128400000|2020-03-13 19:40:00|30766.8|30646.3|30728.1|30621.9|30777|30659.4|30722|30612.2|655
1584128700000|2020-03-13 19:45:00|30732.9|30620.9|30728|30620.5|30750.4|30642.2|30725.6|30610.9|633
1584129000000|2020-03-13 19:50:00|30726.7|30618.9|30711.8|30612.8|30736.7|30627.7|30698.5|30580.4|652
1584129300000|2020-03-13 19:55:00|30716.6|30612.3|30563.7|30479.7|30722.2|30616.5|30551.8|30473.9|746
1584129600000|2020-03-13 20:00:00|30586.2|30485.5|30543.2|30320.4|30620.3|30505.1|30543.2|30320.4|76
1584129900000|2020-03-13 20:05:00|30604.8|30414.5|30589.8|30457.5|30654.9|30465|30580.5|30395.4|439
1584130200000|2020-03-13 20:10:00|30589.2|30453.8|30556.3|30498.5|30589.2|30503.8|30525.9|30434.4|619
1584130500000|2020-03-13 20:15:00|30557.9|30498.9|30550|30486|30573.7|30509.4|30535|30452.8|610
1584130800000|2020-03-13 20:20:00|30551.3|30485.4|30704|30481.7|30704|30497.5|30542.9|30469.2|487
1584131100000|2020-03-13 20:25:00|30695.2|30488.7|30666.8|30445.9|30700.1|30488.7|30660.9|30443|89
1584131400000|2020-03-13 20:30:00|30657.7|30450.1|30633|30412.7|30664.3|30450.1|30571.1|30408.8|211
1584131700000|2020-03-13 20:35:00|30630.9|30412.3|30629|30420.1|30635.9|30433.2|30546.7|30377.6|219
1584132000000|2020-03-13 20:40:00|30626.7|30419.6|30573.4|30384.9|30661.3|30473.4|30541.6|30371.9|217
1584132300000|2020-03-13 20:45:00|30567.4|30391|30524.4|30400.7|30579.4|30415.6|30517.9|30363.3|494
1584132600000|2020-03-13 20:50:00|30527|30411.4|30649.8|30428|30651.6|30451.7|30518.8|30382.9|475
1584132900000|2020-03-13 20:55:00|30640.9|30436.1|30588.4|30404.8|30657.9|30452.7|30537.9|30380.3|77
1584306000000|2020-03-15 21:00:00|30735.3|30582|30534.9|30362|30735.3|30592.8|30534.1|30353|47
1584306300000|2020-03-15 21:05:00|30533.1|30352.7|30460.9|30292.4|30539.4|30372.3|30440.6|30271.1|235
1584306600000|2020-03-15 21:10:00|30453.1|30292.3|30525.1|30363.2|30533.4|30375.1|30453.1|30290.5|241
1584306900000|2020-03-15 21:15:00|30515.6|30375.1|30501.2|30320.9|30584.9|30410.2|30480.1|30299.5|231
1584307200000|2020-03-15 21:20:00|30500.9|30321.1|30472.4|30259.6|30508.4|30346|30397.8|30207.3|325
1584307500000|2020-03-15 21:25:00|30442.3|30294|30416.1|30231.6|30473.3|30294|30386|30212.4|350
1584307800000|2020-03-15 21:30:00|30416|30231.7|30428.4|30253|30477|30297.7|30380.7|30199.5|380
1584308100000|2020-03-15 21:35:00|30434.1|30252.3|30397.3|30227.6|30464|30267.6|30373|30202.8|350
1584308400000|2020-03-15 21:40:00|30415.6|30209.2|30385.5|30238.9|30437.3|30262|30370.2|30193.1|341
1584308700000|2020-03-15 21:45:00|30385.8|30238.7|30408.3|30248.8|30451.5|30275.3|30380.9|30199|378
1584309000000|2020-03-15 21:50:00|30405.8|30251.5|30393.1|30241.3|30450.3|30268.2|30378.6|30206|328
1584309300000|2020-03-15 21:55:00|30392.8|30241.5|30382.8|30238.1|30437.3|30243.5|30348.6|30171|396
1584309600000|2020-03-15 22:00:00|30400.1|30228.1|30379.1|30221|30442.5|30256.8|30361.4|30159.2|526
1584309900000|2020-03-15 22:05:00|30388.4|30208.3|30442.9|30230.7|30475.4|30266.6|30369.7|30187|563
1584310200000|2020-03-15 22:10:00|30441.5|30231.7|30444.3|30220.1|30457.3|30231.7|30375.3|30168.7|408
1584310500000|2020-03-15 22:15:00|30435.5|30223.5|30388.3|30176|30443.7|30232.4|30384.9|30176|120
1584310800000|2020-03-15 22:20:00|30398.1|30182.5|30407.3|30169.7|30440.6|30227|30336|30157|92
1584311100000|2020-03-15 22:25:00|30404.8|30167|30401.8|30237.3|30420|30265.8|30317.5|30160.2|329
1584311400000|2020-03-15 22:30:00|30405.1|30234|30403.9|30210.5|30423.9|30275.7|30326.6|30179|412
1584311700000|2020-03-15 22:35:00|30359.8|30231.6|30345|30211|30411.1|30250.6|30308.2|30165.5|327
1584312000000|2020-03-15 22:40:00|30320.9|30220.2|30382.3|30243.2|30395|30259.6|30314.9|30177|479
1584312300000|2020-03-15 22:45:00|30368.6|30243.5|30447.3|30309.7|30466|30326.3|30342.4|30227|633
1584312600000|2020-03-15 22:50:00|30410.9|30317.6|30418.5|30276.7|30462.6|30320.3|30383.7|30220.6|606
1584312900000|2020-03-15 22:55:00|30419.8|30271.7|30454.4|30274|30487|30312.8|30382.7|30225|691
1584313200000|2020-03-15 23:00:00|30440.2|30285.1|30449.6|30267|30483.2|30294.9|30424.6|30242.7|814
1584313500000|2020-03-15 23:05:00|30450.7|30266.4|30421.9|30273.3|30476.7|30299.3|30418.3|30249.7|665
1584313800000|2020-03-15 23:10:00|30428.9|30266.7|30385.5|30238.4|30437.3|30283.5|30359.4|30218.3|617
1584314100000|2020-03-15 23:15:00|30385.1|30234.4|30382.6|30245.8|30398.6|30272.8|30350|30222.1|687
1584314400000|2020-03-15 23:20:00|30384.4|30243.8|30360.4|30205.6|30397.4|30262.8|30346.3|30201.8|718
1584314700000|2020-03-15 23:25:00|30360.5|30204.6|30363.8|30210.6|30377.5|30245.3|30317.8|30192.8|677
1584315000000|2020-03-15 23:30:00|30364.2|30211.1|30360.9|30215.2|30380.6|30247.3|30332.4|30199|796
1584315300000|2020-03-15 23:35:00|30361|30213.1|30351|30166|30370.9|30232.8|30331|30159.9|823
1584315600000|2020-03-15 23:40:00|30351.5|30166.6|30322.1|30166.7|30362.3|30219.6|30282.3|30164.9|778
1584315900000|2020-03-15 23:45:00|30322.5|30167|30330.3|30186.4|30337.6|30213.8|30289.7|30166.3|694
1584316200000|2020-03-15 23:50:00|30335.2|30185|30400.7|30266.3|30421.3|30270.4|30311|30173.6|733
1584316500000|2020-03-15 23:55:00|30399.7|30264.5|30438.7|30258.6|30461.3|30312.6|30394.1|30240.1|786
1584316800000|2020-03-16 00:00:00|30456|30238.8|30460|30340.4|30485|30355.2|30384.9|30236.2|777
1584317100000|2020-03-16 00:05:00|30459|30340.1|30461.3|30338.1|30497.7|30354.9|30410|30299.4|771
1584317400000|2020-03-16 00:10:00|30463.7|30337.3|30426.1|30284.3|30478|30349.4|30389.1|30273|720
1584317700000|2020-03-16 00:15:00|30423.8|30286.5|30412.5|30273.5|30439|30317.6|30381|30253.6|794
1584318000000|2020-03-16 00:20:00|30408.8|30272.2|30401.6|30251.8|30421.9|30294.3|30363.9|30240.1|810
1584318300000|2020-03-16 00:25:00|30401.3|30251.3|30399.1|30268.6|30433.2|30295.8|30356|30244|813
1584318600000|2020-03-16 00:30:00|30398.2|30268.3|30479.1|30330.9|30484|30340|30387.7|30263.8|790
1584318900000|2020-03-16 00:35:00|30484.6|30329.6|30479.1|30348|30503.7|30374.2|30448.5|30321.6|771
1584319200000|2020-03-16 00:40:00|30479.6|30347.8|30484.8|30365.2|30531.2|30402.9|30469.3|30335.7|783
1584319500000|2020-03-16 00:45:00|30485.4|30365.3|30475.7|30357.8|30548|30411.6|30463.8|30345|772
1584319800000|2020-03-16 00:50:00|30474.3|30356.9|30494.2|30376.4|30520.3|30403.3|30456.5|30346.6|732
1584320100000|2020-03-16 00:55:00|30491.5|30359.2|30508.8|30400|30545.9|30416.4|30460.7|30352.5|768
1584320400000|2020-03-16 01:00:00|30513.9|30396.7|30538|30404.7|30545.6|30422.4|30498.4|30376.8|744
1584320700000|2020-03-16 01:05:00|30537|30409.1|30549.8|30414.2|30567.5|30438.1|30500|30384|782
1584321000000|2020-03-16 01:10:00|30560.4|30416.7|30556.8|30429.4|30564|30434.5|30493.1|30374.3|807
1584321300000|2020-03-16 01:15:00|30557.9|30429.9|30580.6|30447.9|30598.3|30474.6|30524.6|30414.4|819
1584321600000|2020-03-16 01:20:00|30580.7|30448.1|30614.3|30453.4|30631.2|30485.5|30532.5|30432.3|823
1584321900000|2020-03-16 01:25:00|30610.2|30448.8|30600.2|30420.9|30613.6|30454.4|30522.9|30368.2|813
1584322200000|2020-03-16 01:30:00|30593.8|30425.3|30585.8|30423.9|30598.6|30448|30532.9|30408.3|806
1584322500000|2020-03-16 01:35:00|30587.2|30423.2|30571.3|30441.9|30606|30455.7|30539.8|30406.8|784
1584322800000|2020-03-16 01:40:00|30573.2|30442.8|30576.4|30440.5|30595.8|30457.7|30542.1|30413.3|798
1584323100000|2020-03-16 01:45:00|30569.7|30450.1|30573.6|30435.2|30592.4|30461|30545.2|30419.7|797
1584323400000|2020-03-16 01:50:00|30576.6|30435.3|30561.7|30436.5|30591.8|30454.9|30541.7|30405.8|819
1584323700000|2020-03-16 01:55:00|30555.2|30436.7|30575.7|30450.5|30590.4|30459.6|30536.7|30410.7|784
1584324000000|2020-03-16 02:00:00|30575.6|30427.4|30555.7|30427.3|30584.3|30447.2|30537.5|30406.2|792
1584324300000|2020-03-16 02:05:00|30555.6|30426.6|30575|30435.4|30581.3|30446.1|30533.6|30390.8|790
1584324600000|2020-03-16 02:10:00|30574|30436.4|30571.7|30430.9|30584.4|30456.6|30549.5|30422.2|813
1584324900000|2020-03-16 02:15:00|30569.3|30432.2|30587.7|30438.3|30597.8|30465.2|30549.8|30410.6|775
1584325200000|2020-03-16 02:20:00|30590.9|30444.8|30588.7|30439|30606.4|30468.5|30563|30421|725
1584325500000|2020-03-16 02:25:00|30588.3|30441.1|30563|30421.4|30595.7|30457.3|30543.6|30405|686
1584325800000|2020-03-16 02:30:00|30563.4|30421.8|30575.2|30427.2|30607.4|30454|30538.8|30398|621
1584326100000|2020-03-16 02:35:00|30580.3|30424.2|30577|30455.8|30632.4|30461.5|30566.5|30404.6|559
1584326400000|2020-03-16 02:40:00|30577.2|30456|30574.9|30464.7|30583.5|30465.7|30544.6|30439|665
1584326700000|2020-03-16 02:45:00|30572.2|30463.6|30585|30476|30617.4|30481|30546|30459.5|625
1584327000000|2020-03-16 02:50:00|30587|30475.1|30553.3|30456.9|30610.9|30487.1|30545|30445|687
1584327300000|2020-03-16 02:55:00|30556.5|30457.5|30554.6|30443.2|30573.4|30465.3|30532.1|30427.8|632
1584327600000|2020-03-16 03:00:00|30557|30442.8|30555.8|30458.4|30592.8|30479.5|30539.5|30442.1|717
1584327900000|2020-03-16 03:05:00|30555.6|30459.7|30528.9|30435.4|30559|30461.8|30517.7|30396|698
1584328200000|2020-03-16 03:10:00|30534.4|30430.5|30519.3|30426.3|30557.1|30436.7|30509.3|30413.3|612
1584328500000|2020-03-16 03:15:00|30523.5|30422.7|30514.9|30418.7|30548.3|30429.8|30501.3|30409.8|579
1584328800000|2020-03-16 03:20:00|30515.4|30419.7|30495.3|30402.7|30536.1|30435|30490.2|30392.9|587
1584329100000|2020-03-16 03:25:00|30495.1|30402.1|30501.3|30406.7|30515.6|30416.4|30490.4|30400.8|531
1584329400000|2020-03-16 03:30:00|30502.5|30406.5|30499.7|30409.6|30539.3|30423.1|30495.6|30405|511
1584329700000|2020-03-16 03:35:00|30500.1|30410|30519.2|30418.1|30553.1|30429|30494.8|30404.7|499
1584330000000|2020-03-16 03:40:00|30518.7|30417.5|30532.5|30410.4|30540.5|30427.3|30503.3|30385.5|523
1584330300000|2020-03-16 03:45:00|30533.1|30410|30484.3|30373.9|30554.5|30424.5|30469.9|30371.5|563
1584330600000|2020-03-16 03:50:00|30485.1|30374.4|30507|30386.7|30520.9|30405.5|30469|30346.2|666
1584330900000|2020-03-16 03:55:00|30504.3|30380.6|30498.8|30385.3|30531|30405.7|30465.7|30361.1|537
1584331200000|2020-03-16 04:00:00|30496.7|30385.8|30500.2|30383.1|30522.3|30405.3|30472.4|30373.8|622
1584331500000|2020-03-16 04:05:00|30503.7|30382.8|30508.7|30391|30521.3|30395.2|30466.7|30368.9|571
1584331800000|2020-03-16 04:10:00|30509.3|30391.6|30495.7|30397.1|30529.1|30405.5|30486.3|30382|511
1584332100000|2020-03-16 04:15:00|30495.4|30398|30494.4|30401.9|30510.2|30410|30486.9|30396.3|436
1584332400000|2020-03-16 04:20:00|30498.5|30404.6|30493.8|30399.5|30536.8|30407.9|30487.7|30380|575
1584332700000|2020-03-16 04:25:00|30493.5|30399|30521.5|30421.5|30525.6|30424.8|30478.6|30395|596
1584333000000|2020-03-16 04:30:00|30522.7|30420.9|30499.9|30401.8|30525.4|30422.3|30497.5|30397.5|473
1584333300000|2020-03-16 04:35:00|30501.2|30400.3|30505.2|30401|30522.4|30414.9|30492.8|30397.5|524
1584333600000|2020-03-16 04:40:00|30507.8|30400.8|30494.5|30399.5|30508|30406.6|30488.1|30392.7|480
1584333900000|2020-03-16 04:45:00|30494.8|30399.9|30493.9|30386.3|30505.5|30402.6|30479.1|30384.4|531
1584334200000|2020-03-16 04:50:00|30492.7|30387.6|30485.5|30377.7|30494.3|30394.7|30463.7|30373|440
1584334500000|2020-03-16 04:55:00|30487.5|30376.9|30463.9|30359.1|30488.1|30385.7|30458.6|30355.1|591
1584334800000|2020-03-16 05:00:00|30464.1|30358.9|30502.4|30391.6|30503.5|30394.6|30447.1|30356.3|555
1584335100000|2020-03-16 05:05:00|30501.5|30391.1|30479.5|30376.7|30508.7|30397.5|30455.3|30343.1|697
1584335400000|2020-03-16 05:10:00|30479.6|30376.9|30491.9|30387.1|30533.1|30423.1|30470.3|30376.4|702
1584335700000|2020-03-16 05:15:00|30490.6|30388.1|30477|30390|30494.1|30390|30464.1|30371.8|601
1584336000000|2020-03-16 05:20:00|30478.3|30388|30499.3|30391.7|30499.3|30396.8|30463.5|30371.5|536
1584336300000|2020-03-16 05:25:00|30498.3|30391.2|30497.8|30392.9|30509.7|30408.1|30478.4|30384.9|641
1584336600000|2020-03-16 05:30:00|30498.1|30390.3|30505.6|30398.8|30509.3|30407|30482.1|30378.7|695
1584336900000|2020-03-16 05:35:00|30505.9|30399.3|30488.7|30383.9|30506.4|30402.8|30476.9|30379.1|628
1584337200000|2020-03-16 05:40:00|30489.1|30384|30495.1|30397.2|30505.1|30402.7|30477.6|30383.3|631
1584337500000|2020-03-16 05:45:00|30495.7|30397.8|30481.4|30383.9|30498.6|30401|30473.6|30376.1|628
1584337800000|2020-03-16 05:50:00|30480.4|30386|30470.5|30366.2|30489.3|30389.6|30462.9|30362.1|571
1584338100000|2020-03-16 05:55:00|30472.3|30366.6|30501.6|30399.8|30507|30405.6|30458|30361.8|662
1584338400000|2020-03-16 06:00:00|30501.9|30399|30455.3|30362.7|30502|30413|30447.8|30354.7|777
1584338700000|2020-03-16 06:05:00|30455.5|30362.3|30436.9|30356.3|30477.2|30376|30436.9|30341.3|739
1584339000000|2020-03-16 06:10:00|30441.8|30354.3|30441.6|30363.4|30460.8|30375.2|30424.4|30351.2|749
1584339300000|2020-03-16 06:15:00|30442.2|30363.8|30422.8|30342|30444.2|30370.1|30402.2|30331.3|782
1584339600000|2020-03-16 06:20:00|30421.8|30342.6|30440.5|30358.6|30444.1|30364.8|30418.5|30335.7|716
1584339900000|2020-03-16 06:25:00|30439.9|30359.8|30427.5|30352.6|30448.3|30366.4|30412.4|30334|699
1584340200000|2020-03-16 06:30:00|30431.5|30350.3|30405.7|30328.7|30443.8|30362.7|30398.5|30327.2|715
1584340500000|2020-03-16 06:35:00|30399.9|30328.8|30388.8|30320.4|30409.3|30338.4|30379.4|30310.6|742
1584340800000|2020-03-16 06:40:00|30388.2|30321.2|30388.3|30320.6|30400|30328|30371.3|30305.1|674
1584341100000|2020-03-16 06:45:00|30388.4|30320.5|30401.4|30336.4|30416.1|30344|30383.2|30314|775
1584341400000|2020-03-16 06:50:00|30403.5|30333.8|30417.7|30347.3|30437.1|30363.9|30398|30328.4|757
1584341700000|2020-03-16 06:55:00|30417|30348|30409.1|30337.9|30446.3|30370.3|30393.4|30326.4|740
1584342000000|2020-03-16 07:00:00|30404.8|30338.3|30471.1|30397.4|30501.7|30420.6|30403|30338.3|812
1584342300000|2020-03-16 07:05:00|30472.8|30399.5|30464.9|30396|30485.2|30405|30434.8|30367|770
1584342600000|2020-03-16 07:10:00|30466.3|30395.6|30540|30485.8|30565.1|30508.9|30437.8|30368.6|784
1584342900000|2020-03-16 07:15:00|30544.8|30485.4|30531.5|30481.5|30564.7|30502.3|30517.8|30459.8|798
1584343200000|2020-03-16 07:20:00|30528.8|30478.8|30536.6|30477.8|30556.5|30504.8|30506.8|30451.1|775
1584343500000|2020-03-16 07:25:00|30531.8|30480.2|30585.2|30535.2|30595.5|30542.4|30531.4|30476.1|758
1584343800000|2020-03-16 07:30:00|30584.8|30534.8|30499.8|30449.8|30586.1|30536.1|30496.9|30446.9|792
1584344100000|2020-03-16 07:35:00|30499.5|30449.5|30453.4|30384.7|30502.6|30452.6|30418.1|30360.3|772
1584344400000|2020-03-16 07:40:00|30462.2|30383.6|30459.2|30409.2|30479.2|30426.3|30445|30376.4|781
1584344700000|2020-03-16 07:45:00|30458.9|30408.9|30433.2|30413.2|30479.1|30443.7|30432.2|30399.3|700
1584345000000|2020-03-16 07:50:00|30433.3|30413.3|30479.9|30459.9|30498.1|30462.9|30427.8|30390.7|765
1584345300000|2020-03-16 07:55:00|30479.8|30459.8|30455.3|30405.3|30502.7|30467.7|30440.2|30404.9|758
1584345600000|2020-03-16 08:00:00|30437.6|30417.6|30420.1|30400.1|30479|30429|30412.2|30381.5|785
1584345900000|2020-03-16 08:05:00|30419.1|30399.1|30408|30388|30447.5|30411.3|30403.9|30371.4|751
1584346200000|2020-03-16 08:10:00|30407.4|30387.4|30409.2|30389.2|30439.7|30402.2|30391.4|30355|786
1584346500000|2020-03-16 08:15:00|30409|30389|30410.7|30390.7|30429|30397.1|30395.2|30361.5|764
1584346800000|2020-03-16 08:20:00|30411.2|30391.2|30386.2|30366.2|30428.4|30393.8|30382.1|30348.5|736
1584347100000|2020-03-16 08:25:00|30386.6|30366.6|30361.5|30341.5|30407.7|30369|30357.1|30332.2|746
1584347400000|2020-03-16 08:30:00|30362.3|30342.3|30347|30327|30392.2|30368.5|30344.7|30324.7|756
1584347700000|2020-03-16 08:35:00|30346.9|30326.9|30328.9|30278.9|30362.1|30330.1|30283.7|30233.7|790
1584348000000|2020-03-16 08:40:00|30330|30280|30329.7|30279.7|30343.8|30301.5|30296|30256|779
1584348300000|2020-03-16 08:45:00|30330.3|30280.3|30269.9|30219.9|30346.5|30287|30263.2|30213.2|797
1584348600000|2020-03-16 08:50:00|30269.6|30219.6|30268|30216.5|30320.3|30235.2|30247.2|30196.6|768
1584348900000|2020-03-16 08:55:00|30267.6|30210.9|30254.6|30203.4|30285.4|30235.4|30247|30193.6|803
1584349200000|2020-03-16 09:00:00|30250.8|30199.1|30259.3|30209.3|30278.6|30221.9|30250.8|30195.8|795
1584349500000|2020-03-16 09:05:00|30256|30206|30266.9|30216.3|30285.9|30226.5|30219|30182.9|800
1584349800000|2020-03-16 09:10:00|30265.8|30215.8|30243.9|30192|30283.5|30225.9|30239.5|30188.9|812
1584350100000|2020-03-16 09:15:00|30241.7|30191.7|30272.6|30222.6|30293.5|30226.4|30240.4|30190.4|816
1584350400000|2020-03-16 09:20:00|30272.1|30222.1|30279.3|30229.3|30281.7|30230.1|30253.9|30203.9|691
1584350700000|2020-03-16 09:25:00|30278.7|30228.7|30328.8|30278.8|30332.3|30281.7|30277|30222.1|713
1584351000000|2020-03-16 09:30:00|30328.4|30278.4|30360.9|30310.9|30365.6|30317.8|30328.4|30278.4|698
1584351300000|2020-03-16 09:35:00|30361.1|30311.1|30385.7|30335.7|30396|30345.1|30356.3|30306.3|632
1584351600000|2020-03-16 09:40:00|30385.8|30335.8|30395.4|30345.4|30408.4|30358.4|30385.6|30335.6|616
1584351900000|2020-03-16 09:45:00|30395.5|30345.5|30414.4|30364.4|30424|30370.4|30394|30331.3|703
1584352200000|2020-03-16 09:50:00|30413.3|30363.3|30431.5|30381.5|30441.8|30383.9|30407.7|30352.5|660
1584352500000|2020-03-16 09:55:00|30429|30374|30411.7|30361.7|30439.4|30389.4|30410.8|30360.8|611
1584352800000|2020-03-16 10:00:00|30412|30362|30418.9|30368.9|30427.1|30377.1|30406.6|30356.6|663
1584353100000|2020-03-16 10:05:00|30418|30368|30393.6|30343.6|30426.9|30376.9|30388.2|30338.2|654
1584353400000|2020-03-16 10:10:00|30395.3|30345.3|30425.5|30375.5|30429.3|30379.3|30383.5|30333.5|683
1584353700000|2020-03-16 10:15:00|30425.7|30375.7|30463.2|30413.2|30469.6|30419.6|30420.7|30370.7|749
1584354000000|2020-03-16 10:20:00|30461.9|30411.9|30546.3|30496.3|30547.9|30497.9|30459|30409|759
1584354300000|2020-03-16 10:25:00|30546.9|30496.9|30500.8|30450.8|30577.2|30532.5|30491|30441|789
1584354600000|2020-03-16 10:30:00|30499|30449|30515.1|30465.1|30528.7|30478.7|30478.2|30428.2|705
1584354900000|2020-03-16 10:35:00|30512.2|30462.2|30498.6|30448.6|30532.5|30482.5|30484.1|30434.1|756
1584355200000|2020-03-16 10:40:00|30498.7|30448.7|30509.6|30459.6|30513.3|30463.3|30453.5|30403.5|735
1584355500000|2020-03-16 10:45:00|30510.2|30460.2|30544|30494|30558.8|30508.8|30493.2|30443.2|628
1584355800000|2020-03-16 10:50:00|30543|30493|30556.6|30506.6|30589.8|30539.8|30530.5|30480.5|621
1584356100000|2020-03-16 10:55:00|30552.8|30502.8|30557.9|30507.9|30569.6|30519.6|30543.3|30493.3|577
1584356400000|2020-03-16 11:00:00|30557.8|30507.8|30555.7|30505.7|30587|30537|30546.2|30496.2|663
1584356700000|2020-03-16 11:05:00|30554.9|30504.9|30583|30533|30590.3|30540.3|30544.1|30494.1|686
1584357000000|2020-03-16 11:10:00|30583.2|30533.2|30564.8|30514.8|30594.6|30544.6|30548.9|30513.8|601
1584357300000|2020-03-16 11:15:00|30564.3|30514.3|30594.6|30544.6|30607.1|30557.1|30559.8|30509.8|675
1584357600000|2020-03-16 11:20:00|30593.2|30543.2|30615.8|30565.8|30619.3|30569.3|30571|30515|599
1584357900000|2020-03-16 11:25:00|30616|30566|30595.4|30545.4|30634.2|30584.2|30588|30538|632
1584358200000|2020-03-16 11:30:00|30597.6|30547.6|30623.8|30573.8|30632.1|30582.1|30586.5|30536.5|711
1584358500000|2020-03-16 11:35:00|30623.4|30573.4|30624.7|30574.7|30647.9|30608|30610.7|30563|676
1584358800000|2020-03-16 11:40:00|30623.6|30573.6|30606|30556|30634.5|30584.5|30592.6|30542.6|627
1584359100000|2020-03-16 11:45:00|30606.8|30556.8|30570.8|30520.8|30618.8|30568.8|30556.4|30518|662
1584359400000|2020-03-16 11:50:00|30573.6|30523.6|30617.7|30567.7|30619.5|30569.5|30566.4|30521|691
1584359700000|2020-03-16 11:55:00|30617.6|30567.6|30560.9|30510.9|30619.9|30569.9|30556.6|30510.9|720
1584360000000|2020-03-16 12:00:00|30558.2|30538.2|30545.9|30495.9|30577.5|30538.9|30535.3|30489|784
1584360300000|2020-03-16 12:05:00|30550.3|30500.3|30563.8|30513.8|30567.5|30519|30518.7|30472.8|780
1584360600000|2020-03-16 12:10:00|30563|30513|30571.2|30521.2|30595.1|30545.1|30545.5|30495.5|779
1584360900000|2020-03-16 12:15:00|30569.7|30519.7|30569.7|30519.7|30601.5|30551.5|30562.3|30512.3|757
1584361200000|2020-03-16 12:20:00|30569.4|30519.4|30548.2|30498.2|30584.5|30534.5|30534.5|30484.5|764
1584361500000|2020-03-16 12:25:00|30558|30508|30589.5|30539.5|30606.2|30556.2|30538.5|30488.5|778
1584361800000|2020-03-16 12:30:00|30589.1|30539.1|30597.5|30547.5|30614.4|30564.6|30572.6|30521|752
1584362100000|2020-03-16 12:35:00|30597.2|30547.2|30660.8|30610.8|30660.8|30610.8|30576.6|30526.6|777
1584362400000|2020-03-16 12:40:00|30656|30606|30653.8|30603.8|30667.4|30617.4|30624.9|30579|795
1584362700000|2020-03-16 12:45:00|30654.3|30604.3|30662.9|30642.9|30692.7|30658.4|30634|30595.1|765
1584363000000|2020-03-16 12:50:00|30677.5|30627.5|30807.1|30734.5|31041.6|30940|30662.1|30626|527
1584363300000|2020-03-16 12:55:00|30805.9|30733.2|30793.2|30743.2|30816.3|30764.2|30768.2|30704.3|626
1584363600000|2020-03-16 13:00:00|30791.8|30741.8|30822.8|30770.4|30859.1|30808.4|30779|30707.2|687
1584363900000|2020-03-16 13:05:00|30829.5|30779.5|30843.4|30793.4|30874|30824|30803.3|30739.8|685
1584364200000|2020-03-16 13:10:00|30844.9|30794.9|30949.2|30899.2|30960.2|30911|30831|30771.5|734
1584364500000|2020-03-16 13:15:00|30929.1|30909.1|30944|30894|30975|30924.3|30920.2|30844.7|803
1584364800000|2020-03-16 13:20:00|30936.7|30886.7|30984.7|30934.7|30995|30945|30923.4|30873.4|774
1584365100000|2020-03-16 13:25:00|30985.5|30935.5|31016.4|30966.4|31018.3|30968.3|30955.9|30920.1|775
1584365400000|2020-03-16 13:30:00|31018.1|30968.1|30990.1|30909|31101|31051|30982.4|30904.6|734
1584365700000|2020-03-16 13:35:00|30993|30906.1|30983.4|30963.4|31007.8|30967.3|30949.8|30878.2|778
1584366000000|2020-03-16 13:40:00|31001.3|30951.3|30981.4|30931.4|31010.1|30968.5|30964.5|30914.5|756
1584366300000|2020-03-16 13:45:00|30981.2|30931.2|30988.6|30938.6|31031.4|30983.7|30970.4|30907.9|817
1584366600000|2020-03-16 13:50:00|30986.4|30936.4|30962.8|30887.1|30999|30946.9|30916.8|30866.3|830
1584366900000|2020-03-16 13:55:00|30957.3|30873.7|30900.7|30850.7|30962.9|30908.1|30857.1|30793.8|792
1584367200000|2020-03-16 14:00:00|30906.6|30847.2|30934.9|30884.9|30956.1|30893.4|30871.5|30791.6|806
1584367500000|2020-03-16 14:05:00|30935.8|30885.8|30911.5|30861.5|30962|30914|30898.7|30824.5|781
1584367800000|2020-03-16 14:10:00|30912|30862|31019.9|30969.9|31024.1|30974.1|30895|30844|810
1584368100000|2020-03-16 14:15:00|31017.7|30967.7|30988.8|30938.8|31018.5|30968.6|30967.2|30917.2|797
1584368400000|2020-03-16 14:20:00|30989.1|30939.1|31029.8|30979.8|31035.1|30998.1|30964.3|30925.5|812
1584368700000|2020-03-16 14:25:00|31010.7|30990.7|30994|30944|31043.4|31006.8|30974.3|30924.9|751
1584369000000|2020-03-16 14:30:00|30993.5|30943.5|31001.4|30951.4|31012.4|30962.4|30963|30913|606
1584369300000|2020-03-16 14:35:00|31003.8|30953.8|30994.8|30944.8|31016|30966|30969.8|30919.8|731
1584369600000|2020-03-16 14:40:00|30996.7|30946.7|30971.7|30910.4|31012|30962|30931.6|30851.8|746
1584369900000|2020-03-16 14:45:00|30965.9|30915.9|30938.5|30888.5|31004.9|30953.4|30904|30844.5|725
1584370200000|2020-03-16 14:50:00|30943.3|30892.7|30870.6|30755.2|30943.3|30902|30826.1|30707.7|749
1584370500000|2020-03-16 14:55:00|30869.8|30756.2|30904.8|30854.8|30963|30854.8|30826.6|30709|728
1584370800000|2020-03-16 15:00:00|30908.5|30848.7|30866.2|30816.2|31060|30951.1|30830.3|30769|753
1584371100000|2020-03-16 15:05:00|30867|30815.9|30895|30836.9|30938|30873.1|30850.9|30765|701
1584371400000|2020-03-16 15:10:00|30891.7|30841.7|30988.4|30926.6|31049.7|30934.7|30879.9|30810|773
1584371700000|2020-03-16 15:15:00|30975.4|30925.4|30967.9|30917.8|30990.2|30940.2|30933|30874|733
1584372000000|2020-03-16 15:20:00|30966.9|30914.8|30987.8|30929.1|31014.1|30938.6|30938|30871|716
1584372300000|2020-03-16 15:25:00|30987.3|30928.8|30968.9|30907.4|31005.4|30952.9|30928.3|30809.6|768
1584372600000|2020-03-16 15:30:00|30960.1|30910.1|30956.7|30885.4|31018|30967|30937.3|30815.1|719
1584372900000|2020-03-16 15:35:00|30957.7|30886.5|30974.1|30924.1|30999|30935.5|30948.9|30882.5|702
1584373200000|2020-03-16 15:40:00|30973.9|30923.5|30972|30922|31018.4|30968.4|30945.7|30892|712
1584373500000|2020-03-16 15:45:00|30973|30923|30988.7|30938.7|30993.6|30943.6|30951|30913.8|618
1584373800000|2020-03-16 15:50:00|30988.3|30938.3|30965.3|30910.8|31005.4|30955.4|30960|30910.8|675
1584374100000|2020-03-16 15:55:00|30970.5|30920.5|30927|30877|30988.6|30925.9|30922.1|30856|750
1584374400000|2020-03-16 16:00:00|30928|30878|30889|30839|30937|30889.1|30873.8|30819|758
1584374700000|2020-03-16 16:05:00|30889.1|30839.1|30878.5|30825.3|30910|30840.6|30849.6|30793.2|696
1584375000000|2020-03-16 16:10:00|30881.1|30823.5|30891.5|30774.2|30921.6|30841.9|30867.8|30726.8|668
1584375300000|2020-03-16 16:15:00|30897|30772|30908.9|30805.7|30928.4|30840|30833.4|30666.3|690
1584375600000|2020-03-16 16:20:00|30908.6|30822.5|30873.5|30744.1|30912.3|30831.6|30773.2|30693.5|704
1584375900000|2020-03-16 16:25:00|30829.4|30733.5|30763.3|30713.3|30870.6|30764.9|30696.9|30564.4|713
1584376200000|2020-03-16 16:30:00|30763|30713|30839.4|30766.4|30862|30775.2|30756|30646|664
1584376500000|2020-03-16 16:35:00|30846.7|30772.3|30819|30731|30931.1|30774.6|30796.5|30692.1|738
1584376800000|2020-03-16 16:40:00|30818|30730|30831.9|30754.4|30853|30758.9|30769.9|30692.5|636
1584377100000|2020-03-16 16:45:00|30838.4|30746.3|30806.4|30756.4|30875.7|30792.8|30792.8|30728.2|711
1584377400000|2020-03-16 16:50:00|30805.6|30755.6|30768.7|30718.7|30858.6|30776.8|30766|30708|712
1584377700000|2020-03-16 16:55:00|30766.2|30716.2|30785.9|30735.9|30824.1|30748.6|30720.2|30685|675
1584378000000|2020-03-16 17:00:00|30786.4|30736.4|30783.5|30718.8|30812.3|30737|30759.8|30692|718
1584378300000|2020-03-16 17:05:00|30780.5|30718.7|30738.5|30688.5|30814.9|30745.3|30733.4|30683.3|735
1584378600000|2020-03-16 17:10:00|30745.8|30695.8|30879.1|30758.9|30917.7|30840.5|30735|30681|779
1584378900000|2020-03-16 17:15:00|30867.7|30758.2|30889|30755.2|30931.4|30806.5|30852.5|30710.6|768
1584379200000|2020-03-16 17:20:00|30890.1|30753.7|30908.6|30788.3|30939.9|30791.2|30881|30725|656
1584379500000|2020-03-16 17:25:00|30909.1|30790.7|30877.5|30776.4|30928|30840.8|30837|30715|723
1584379800000|2020-03-16 17:30:00|30888.5|30772|30840.7|30761|30897.8|30792.4|30824|30743|651
1584380100000|2020-03-16 17:35:00|30833.5|30759.9|30846.3|30734.1|30863|30766.9|30826|30687|780
1584380400000|2020-03-16 17:40:00|30847|30734|30835.1|30721.2|30863|30748|30823.1|30703.1|767
1584380700000|2020-03-16 17:45:00|30834.4|30720.9|30849.5|30732.8|30860.5|30749.1|30804.4|30674|713
1584381000000|2020-03-16 17:50:00|30847.2|30733.3|30847.4|30730.8|30861.2|30750|30819.9|30702.6|705
1584381300000|2020-03-16 17:55:00|30830.7|30724.7|30846.2|30742.1|30878.4|30763|30828.5|30715.9|749
1584381600000|2020-03-16 18:00:00|30847.7|30742.9|30801.9|30728.7|30873|30758.7|30759.1|30664|711
1584381900000|2020-03-16 18:05:00|30812.8|30732.9|30811.7|30714.9|30864.1|30774.2|30741.8|30651|764
1584382200000|2020-03-16 18:10:00|30825.1|30744|30817.9|30730.1|30836.9|30756.8|30750.3|30664.9|767
1584382500000|2020-03-16 18:15:00|30818.3|30733.6|30786.6|30725.6|30859.7|30762.9|30764.1|30670|705
1584382800000|2020-03-16 18:20:00|30786.8|30725.8|30828.1|30724|30859.2|30769.7|30767.1|30658|778
1584383100000|2020-03-16 18:25:00|30829.9|30735.8|30834.4|30749.6|30862.2|30760.9|30775|30666.9|763
1584383400000|2020-03-16 18:30:00|30800|30734|30854|30749.4|30868.6|30775.6|30776|30667.3|695
1584383700000|2020-03-16 18:35:00|30857|30763|30867.7|30763.9|30893.2|30828.8|30805.6|30682|730
1584384000000|2020-03-16 18:40:00|30875.8|30754|30878.8|30783.4|30904|30794.7|30856.3|30748.4|679
1584384300000|2020-03-16 18:45:00|30876.9|30789.2|30873|30770.8|30888|30796|30865.4|30751.4|558
1584384600000|2020-03-16 18:50:00|30874|30772|30866.4|30780|30889|30788.6|30863|30741.3|556
1584384900000|2020-03-16 18:55:00|30865.2|30781.1|30831.2|30742.4|30868|30781.1|30827.5|30710.6|595
1584385200000|2020-03-16 19:00:00|30834.3|30742.5|30877.3|30743.2|30889|30779|30834.3|30712|546
1584385500000|2020-03-16 19:05:00|30873.4|30743.8|30865|30761|30889.5|30786.9|30860|30734.8|447
1584385800000|2020-03-16 19:10:00|30866|30762|30865.6|30758.9|30887.8|30798.9|30861|30749.1|539
1584386100000|2020-03-16 19:15:00|30880.4|30758.8|30872.2|30766.9|30893.5|30797.3|30862|30753.9|460
1584386400000|2020-03-16 19:20:00|30872.7|30768.6|30871.5|30757.7|30884.5|30791.3|30850|30742.1|368
1584386700000|2020-03-16 19:25:00|30868.5|30752.9|30863.4|30766.4|30882.6|30789.8|30840|30737.4|309
1584387000000|2020-03-16 19:30:00|30877.1|30762.6|30833.5|30736.8|30884.3|30795.6|30829|30728.3|596
1584387300000|2020-03-16 19:35:00|30837.2|30735.6|30841.1|30753.6|30872|30777.6|30825|30729|600
1584387600000|2020-03-16 19:40:00|30843|30753.4|30845.9|30757.7|30864.1|30778.8|30823|30738.3|462
1584387900000|2020-03-16 19:45:00|30848.4|30756.3|30833.2|30778.9|30875.9|30797.8|30827|30743.2|481
1584388200000|2020-03-16 19:50:00|30840.3|30776.1|30839.9|30789.9|30881|30810.9|30832|30766|563
1584388500000|2020-03-16 19:55:00|30840.5|30790.5|30830.1|30779.9|30875|30803.2|30824|30761.2|676
1584388800000|2020-03-16 20:00:00|30831.3|30779.2|30848.7|30798.7|30952|30812.6|30829.3|30750|553
1584389100000|2020-03-16 20:05:00|30845.8|30787.8|30843.9|30793.9|30878.9|30800.6|30821|30764|558
1584389400000|2020-03-16 20:10:00|30844.9|30794.9|30850.9|30800.9|30856.9|30806.9|30841.6|30781|533
1584389700000|2020-03-16 20:15:00|30848.4|30798.4|30872|30797.7|30936|30835.6|30845.8|30737|464
1584390000000|2020-03-16 20:20:00|30872.8|30798.3|30848|30783|30884|30823.9|30848|30774.3|501
1584390300000|2020-03-16 20:25:00|30852.6|30778.4|30838.2|30770.8|30915|30801.6|30837|30721|361
1584390600000|2020-03-16 20:30:00|30843.1|30773.5|30856.4|30759|30881.3|30799.7|30839.6|30746.9|565
1584390900000|2020-03-16 20:35:00|30857.1|30760.6|30859.2|30756|30967|30813|30855.1|30748.4|356
1584391200000|2020-03-16 20:40:00|30861|30756.3|30886.3|30779.6|30944.8|30808.9|30858|30729.7|336
1584391500000|2020-03-16 20:45:00|30906.1|30790.5|30923.9|30807.5|30968.4|30814.9|30861|30729.7|317
1584391800000|2020-03-16 20:50:00|30910.6|30789.9|30893|30765.6|30989|30830|30874|30746|296
1584392100000|2020-03-16 20:55:00|30980|30822|30884.1|30751.9|30980|30822|30854.3|30713|158
1584392400000|2020-03-16 21:00:00|30880.9|30753.1|30853.8|30765.4|30915|30765.4|30853.8|30748.5|90
1584392700000|2020-03-16 21:05:00|30867.7|30767.7|30844|30765|30952|30823|30844|30731.1|152
1584393000000|2020-03-16 21:10:00|30951|30801|30856.6|30748.7|30953|30805|30844|30712|109
1584393300000|2020-03-16 21:15:00|30864.7|30743.3|30898.3|30762.7|30954.5|30806|30844|30743.3|209
1584393600000|2020-03-16 21:20:00|30898.1|30762.9|30873|30790|30942.8|30814.1|30873|30742.9|181
1584393900000|2020-03-16 21:25:00|30881.8|30775.7|30872|30793|30944|30799.8|30871|30762|155
1584394200000|2020-03-16 21:30:00|30877.5|30786.8|30872|30793|30944|30799.8|30872|30747|156
1584394500000|2020-03-16 21:35:00|30890|30799.8|30855.1|30756.9|30937.6|30799.8|30855|30714|191
1584394800000|2020-03-16 21:40:00|30886|30747|30867.1|30756.6|30939|30766.9|30834.1|30706.3|215
1584395100000|2020-03-16 21:45:00|30839|30752|30839|30754|30919|30764.4|30839|30709.1|42
1584395400000|2020-03-16 21:50:00|30861|30748|30861|30751|30932.1|30775.9|30839|30704.4|84
1584395700000|2020-03-16 21:55:00|30862|30752|30840|30757|30922|30778.3|30839|30712.1|107
1584396000000|2020-03-16 22:00:00|30840.4|30757.6|30862|30758.6|30918|30793.6|30833|30719.5|309
1584396300000|2020-03-16 22:05:00|30866.2|30752.9|30873.5|30758.2|30953|30809.5|30853.3|30750|575
1584396600000|2020-03-16 22:10:00|30873.1|30757.8|30855|30774|30924|30797.5|30848.1|30743|348
1584396900000|2020-03-16 22:15:00|30857|30774.2|30873.4|30764.7|30881.2|30803|30848|30751.3|300
1584397200000|2020-03-16 22:20:00|30872.3|30803|30848.4|30774.8|30929|30803|30847.1|30747|257
1584397500000|2020-03-16 22:25:00|30863.7|30779.5|30850.1|30769.4|30874|30799.4|30844|30751.2|328
1584397800000|2020-03-16 22:30:00|30864.4|30780.7|30848|30777|30876.9|30797.5|30843|30747.9|462
1584398100000|2020-03-16 22:35:00|30866.1|30779|30839.7|30767.7|30873.8|30799.9|30837.1|30742.2|248
1584398400000|2020-03-16 22:40:00|30838|30767|30884|30785.2|30900|30795.1|30838|30749.6|310
1584398700000|2020-03-16 22:45:00|30863.7|30787.4|30888.4|30765.7|30906|30807.3|30857.8|30757.5|599
1584399000000|2020-03-16 22:50:00|30889|30789|30881|30781|30894.7|30800.6|30840|30748.7|645
1584399300000|2020-03-16 22:55:00|30884.4|30763.2|30861.8|30789.7|30896.5|30809.6|30853.5|30757.8|568
1584399600000|2020-03-16 23:00:00|30857|30807|30895.6|30784.8|30901.9|30814.1|30832.5|30750.2|710
1584399900000|2020-03-16 23:05:00|30900|30780|30852|30801.1|30903.4|30812.5|30848.6|30751.8|654
1584400200000|2020-03-16 23:10:00|30892.7|30753.9|30864.3|30801.8|30897.8|30807.7|30849.5|30752.5|719
1584400500000|2020-03-16 23:15:00|30866.8|30799.2|30882.6|30787.9|30897.3|30807.7|30854|30757|684
1584400800000|2020-03-16 23:20:00|30883.8|30786.3|30888.1|30796.2|30895.6|30803.7|30869.2|30771.2|544
1584401100000|2020-03-16 23:25:00|30887.8|30795.9|30881.5|30801.5|30903.2|30811|30878.2|30787|593
1584401400000|2020-03-16 23:30:00|30891.4|30796.7|30898.6|30799.2|30900.2|30813.9|30875.7|30793.6|658
1584401700000|2020-03-16 23:35:00|30897.2|30799.8|30888.3|30813.5|30905.1|30821.7|30883.8|30794.5|586
1584402000000|2020-03-16 23:40:00|30889.7|30812.2|30897.2|30808|30902.1|30828.2|30885.6|30799.1|541
1584402300000|2020-03-16 23:45:00|30898|30807|30893.2|30827|30910.8|30832|30884.1|30803.5|587
1584402600000|2020-03-16 23:50:00|30893.1|30826.7|30896.1|30808|30911.1|30830.5|30888.3|30803.3|593
1584402900000|2020-03-16 23:55:00|30896.5|30806.5|30885.4|30815.8|30903.8|30826.3|30881.5|30794.6|572
1584403200000|2020-03-17 00:00:00|30911|30791|30898.9|30807.8|30911|30826.5|30871.4|30791|667
1584403500000|2020-03-17 00:05:00|30887.4|30822|30881.5|30796.6|30902.2|30824.2|30875.9|30791.2|703
1584403800000|2020-03-17 00:10:00|30882.3|30794.3|30884.1|30800.3|30894.3|30823.8|30877.6|30793.6|649
1584404100000|2020-03-17 00:15:00|30884|30800.2|30883.7|30815.5|30891.6|30823.4|30877.2|30795.8|664
1584404400000|2020-03-17 00:20:00|30882.2|30814.8|30890.4|30802.8|30895.8|30819.7|30870.8|30789.3|648
1584404700000|2020-03-17 00:25:00|30890.8|30803.2|30878.6|30808.3|30902.3|30822.4|30869.1|30784.8|532
1584405000000|2020-03-17 00:30:00|30878.2|30807.4|30884.8|30796|30893.3|30814.9|30865.5|30780.2|544
1584405300000|2020-03-17 00:35:00|30884.6|30795.8|30866.5|30802.1|30887.4|30811.7|30852.1|30777.8|672
1584405600000|2020-03-17 00:40:00|30866|30801|30875.6|30781.3|30882.9|30805.9|30852|30778.7|653
1584405900000|2020-03-17 00:45:00|30875.3|30782.2|30873.5|30808.3|30885.8|30811.7|30860.7|30781.3|676
1584406200000|2020-03-17 00:50:00|30874.9|30808|30858.3|30791.7|30885|30808|30856.2|30772.5|611
1584406500000|2020-03-17 00:55:00|30858.5|30790.8|30865.7|30778.5|30878.1|30799|30852.6|30769.3|564
1584406800000|2020-03-17 01:00:00|30863.7|30778.3|30868.3|30776.5|30875.4|30798.1|30855.8|30772.4|629
1584407100000|2020-03-17 01:05:00|30868.4|30776.6|30874|30806.6|30880.1|30807.7|30854.7|30767.7|687
1584407400000|2020-03-17 01:10:00|30874.4|30806.9|30882.7|30796.3|30886.4|30809.7|30866.3|30779.1|715
1584407700000|2020-03-17 01:15:00|30885.1|30792.5|30869.8|30784.3|30886.7|30814|30864.7|30778|694
1584408000000|2020-03-17 01:20:00|30869.7|30785.5|30873.7|30804.4|30885|30808|30861.2|30774.6|589
1584408300000|2020-03-17 01:25:00|30873.8|30804.1|30873.8|30784.2|30889.6|30818|30865.8|30779.1|683
1584408600000|2020-03-17 01:30:00|30873.7|30784.1|30883.5|30790.6|30897.2|30822.5|30860.8|30777.3|710
1584408900000|2020-03-17 01:35:00|30876.8|30791.8|30867.7|30792.1|30886|30809.5|30863.3|30785|672
1584409200000|2020-03-17 01:40:00|30867|30791.6|30877.9|30793.3|30883.8|30807.3|30858.9|30779.3|691
1584409500000|2020-03-17 01:45:00|30878.3|30793.5|30872.9|30795.2|30881.8|30810.1|30868.6|30781|711
1584409800000|2020-03-17 01:50:00|30872|30794.8|30876.7|30787.4|30881.6|30798.9|30862.7|30774.3|754
1584410100000|2020-03-17 01:55:00|30877.3|30785.9|30862.3|30793.2|30877.3|30800.8|30851.8|30774.6|678
1584410400000|2020-03-17 02:00:00|30861.5|30789.4|30868.8|30778.5|30884.9|30803.5|30857.2|30774|631
1584410700000|2020-03-17 02:05:00|30868.5|30778.2|30866.4|30788|30871.2|30795.9|30853.4|30771.3|604
1584411000000|2020-03-17 02:10:00|30866.3|30787.3|30861.9|30792|30874.8|30797|30858|30776.1|686
1584411300000|2020-03-17 02:15:00|30863.7|30784.2|30858.4|30778.7|30868.4|30795.1|30853.3|30768.9|598
1584411600000|2020-03-17 02:20:00|30859.2|30777.1|30842.5|30770.5|30864.8|30797.4|30838.8|30753.9|643
1584411900000|2020-03-17 02:25:00|30842.2|30769.9|30838.4|30748|30852.1|30776.2|30823.2|30746.4|676
1584412200000|2020-03-17 02:30:00|30838.8|30747.1|30823.4|30754.4|30839.8|30768|30814|30740.5|674
1584412500000|2020-03-17 02:35:00|30818|30755|30814.5|30747.6|30824.4|30755|30805|30729.1|648
1584412800000|2020-03-17 02:40:00|30811.1|30747.2|30827.1|30735.9|30833.5|30759.4|30811.1|30732.2|658
1584413100000|2020-03-17 02:45:00|30825.3|30737.6|30813.6|30745.2|30827.5|30750.7|30807|30727.4|609
1584413400000|2020-03-17 02:50:00|30812.9|30746|30813.3|30741|30821.2|30750.2|30809.9|30730.2|624
1584413700000|2020-03-17 02:55:00|30818.9|30734.2|30852.4|30779.4|30857.4|30782.4|30816.2|30731.9|593
1584414000000|2020-03-17 03:00:00|30853.2|30777.9|30846.5|30761.8|30869.7|30797.2|30841.6|30758|671
1584414300000|2020-03-17 03:05:00|30847.5|30761.6|30844.1|30753.8|30854.7|30776.5|30831.5|30752.4|616
1584414600000|2020-03-17 03:10:00|30845.5|30750.7|30829.9|30760.1|30848.1|30770.7|30823.8|30741.8|548
1584414900000|2020-03-17 03:15:00|30830.6|30757.2|30830.8|30756.9|30841.8|30764.7|30821.2|30745.2|482
1584415200000|2020-03-17 03:20:00|30837.1|30748.4|30834.5|30754|30840.6|30768.5|30818.5|30745.3|488
1584415500000|2020-03-17 03:25:00|30834.7|30755.8|30840.5|30771.8|30856.5|30774.4|30828.5|30751.4|597
1584415800000|2020-03-17 03:30:00|30840.7|30766.5|30851|30763.4|30853.5|30776|30836.7|30757.6|610
1584416100000|2020-03-17 03:35:00|30851.2|30764|30827.4|30759|30851.2|30776.7|30825.2|30746.2|622
1584416400000|2020-03-17 03:40:00|30827.1|30758.8|30826.3|30744.1|30840.5|30763.9|30815|30737.1|664
1584416700000|2020-03-17 03:45:00|30825|30743.2|30829.7|30757.5|30847.4|30769|30819|30743.2|624
1584417000000|2020-03-17 03:50:00|30827.5|30757.4|30840.1|30752.7|30842.3|30762.7|30818.8|30742.9|591
1584417300000|2020-03-17 03:55:00|30839.7|30754|30836.7|30765.5|30846.7|30768|30825.6|30745.8|627
1584417600000|2020-03-17 04:00:00|30835.9|30759.4|30834.1|30764.9|30847.5|30773.9|30830.4|30752.9|542
1584417900000|2020-03-17 04:05:00|30832.9|30765.8|30827.7|30757.8|30838.3|30767|30824.7|30752.2|499
1584418200000|2020-03-17 04:10:00|30827.1|30758.9|30834.2|30757.8|30834.9|30763.9|30822.4|30753.6|538
1584418500000|2020-03-17 04:15:00|30829.9|30760.3|30824.3|30757.8|30834.3|30764.2|30819.8|30747.3|592
1584418800000|2020-03-17 04:20:00|30825.3|30757.1|30824.5|30754.2|30829.2|30764.3|30819.1|30749.6|607
1584419100000|2020-03-17 04:25:00|30823.1|30755.6|30822.4|30753.8|30829.1|30760.8|30818.8|30743.8|523
1584419400000|2020-03-17 04:30:00|30823.5|30747.9|30821.8|30754.8|30826.2|30760.2|30816|30747.4|458
1584419700000|2020-03-17 04:35:00|30822.5|30754.1|30820.2|30748.9|30825.2|30760.7|30816.2|30744.7|499
1584420000000|2020-03-17 04:40:00|30821.2|30747.9|30826.5|30757|30830|30762.4|30814|30746.3|535
1584420300000|2020-03-17 04:45:00|30828.6|30753.4|30836.9|30766.1|30838.7|30771.4|30822.5|30751.8|537
1584420600000|2020-03-17 04:50:00|30837.4|30766.3|30841.7|30769|30843.9|30775.1|30829.4|30758.2|544
1584420900000|2020-03-17 04:55:00|30840.8|30770.5|30832.3|30763.9|30845.5|30775.5|30828|30756.5|520
1584421200000|2020-03-17 05:00:00|30833|30762.7|30831.8|30763.4|30838.9|30769.3|30830.1|30758.9|515
1584421500000|2020-03-17 05:05:00|30832.5|30762.3|30845.9|30778.2|30847.6|30779.4|30832.3|30761.6|510
1584421800000|2020-03-17 05:10:00|30846.2|30777.6|30838.5|30766.1|30849.7|30783.7|30836|30765|491
1584422100000|2020-03-17 05:15:00|30840.4|30759.8|30843.5|30769.2|30845.7|30774.8|30832.9|30759.5|426
1584422400000|2020-03-17 05:20:00|30843.3|30772.2|30844|30775.7|30847.8|30783.8|30839.4|30763.5|433
1584422700000|2020-03-17 05:25:00|30844.5|30774.3|30846.1|30773.5|30853|30786|30839.8|30769|492
1584423000000|2020-03-17 05:30:00|30846.2|30771.7|30836.8|30767.5|30852.1|30783.3|30834.6|30761.8|497
1584423300000|2020-03-17 05:35:00|30837.7|30766.5|30827.6|30765.9|30840|30774|30822.5|30753.6|483
1584423600000|2020-03-17 05:40:00|30830.5|30760.7|30833.9|30761.5|30840.7|30772.7|30828.5|30754.7|508
1584423900000|2020-03-17 05:45:00|30834.1|30762.3|30832.3|30760.4|30837.9|30767.8|30827.3|30756.1|407
1584424200000|2020-03-17 05:50:00|30834.5|30756.8|30834.6|30762.2|30839|30770|30827.5|30756.2|381
1584424500000|2020-03-17 05:55:00|30834.9|30760.6|30864.2|30793.9|30866.4|30797.8|30830.4|30760.5|527
1584424800000|2020-03-17 06:00:00|30863.9|30795.3|30864.3|30791.4|30872.9|30803.2|30848.3|30777|650
1584425100000|2020-03-17 06:05:00|30864.1|30790.8|30863.1|30792.9|30880.2|30806.3|30851.3|30783.3|661
1584425400000|2020-03-17 06:10:00|30863.8|30792.3|30865.2|30798.8|30878|30809.5|30853.2|30783.3|638
1584425700000|2020-03-17 06:15:00|30864.8|30798.4|30864.5|30796.9|30874.4|30810.5|30861.5|30783.1|619
1584426000000|2020-03-17 06:20:00|30864.6|30797.4|30861.1|30798.8|30868.4|30801.3|30855.4|30785|618
1584426300000|2020-03-17 06:25:00|30860.5|30799.1|30847.8|30792.5|30865.3|30799.1|30847.8|30774.8|632
1584426600000|2020-03-17 06:30:00|30851.2|30788.9|30855.5|30785.9|30865.4|30796.4|30848.1|30782.4|654
1584426900000|2020-03-17 06:35:00|30853.8|30787.2|30852.9|30789.4|30859.7|30793|30848|30779.4|566
1584427200000|2020-03-17 06:40:00|30854|30785|30864.3|30805.8|30881.8|30811.4|30849.9|30781.2|555
1584427500000|2020-03-17 06:45:00|30865.4|30808.5|30885.9|30812.9|30896.2|30825.9|30865|30797.2|691
1584427800000|2020-03-17 06:50:00|30886.2|30812.2|30885.6|30819.4|30915.7|30855.3|30884.2|30809.5|719
1584428100000|2020-03-17 06:55:00|30884.5|30818.6|30889.3|30823.1|30903.3|30831|30872.8|30792|631
1584428400000|2020-03-17 07:00:00|30892.7|30815.2|30924.6|30862.3|30932.3|30867.6|30889.8|30802.5|743
1584428700000|2020-03-17 07:05:00|30926.9|30849.1|30958.8|30874|30959.7|30881.2|30904.1|30828.6|790
1584429000000|2020-03-17 07:10:00|30958.4|30874.8|30981.4|30910.9|31061.2|30956.6|30944.6|30853.9|765
1584429300000|2020-03-17 07:15:00|30983.1|30914.7|30970|30914.9|30984.6|30925|30942.6|30888.7|799
1584429600000|2020-03-17 07:20:00|30965.7|30909.5|30936.7|30882.5|30972|30918.2|30930.5|30873.2|819
1584429900000|2020-03-17 07:25:00|30939.2|30877.9|30943.9|30893.9|30960.8|30899.5|30929.4|30869.7|726
1584430200000|2020-03-17 07:30:00|30942.4|30892.4|30965.8|30915.8|30980.2|30921.6|30936.7|30879.9|761
1584430500000|2020-03-17 07:35:00|30965.1|30915.1|30975.6|30871.7|30977|30919.9|30942.9|30869.9|778
1584430800000|2020-03-17 07:40:00|30976.4|30869.3|30920.4|30870.4|31007.5|30907.1|30911.9|30852.7|661
1584431100000|2020-03-17 07:45:00|30917.9|30867.9|30992.5|30889.3|30999.6|30918|30892.2|30857.3|776
1584431400000|2020-03-17 07:50:00|30992.2|30887.3|30923.3|30861.2|30998.3|30902|30877.3|30836.7|780
1584431700000|2020-03-17 07:55:00|30923.7|30864.3|30973.8|30862.9|30994.8|30896|30921.8|30842.3|749
1584432000000|2020-03-17 08:00:00|30974.2|30863.2|30944.1|30868|30981.7|30907.6|30914.8|30836.7|789
1584432300000|2020-03-17 08:05:00|30944|30869.4|30980.5|30912.1|31001.9|30968.4|30935.3|30861.7|788
1584432600000|2020-03-17 08:10:00|30979.9|30911.7|30985.8|30935.8|31009.7|30967.9|30960.6|30905|760
1584432900000|2020-03-17 08:15:00|30986.2|30936.2|31050.9|31000.9|31050.9|31008.5|30967.7|30895.4|770
1584433200000|2020-03-17 08:20:00|31050.5|31000.5|31139.1|31036.1|31173.9|31137.1|31047.4|30997.4|748
1584433500000|2020-03-17 08:25:00|31139.6|31036.6|31138.3|31081.2|31157.8|31101.7|31101.4|31024.2|748
1584433800000|2020-03-17 08:30:00|31138.1|31081|31138|31023.6|31162.7|31099.5|31126.2|31010.8|716
1584434100000|2020-03-17 08:35:00|31136.8|31023.4|31156.1|31072.5|31191.3|31113.9|31118.5|31020.5|711
1584434400000|2020-03-17 08:40:00|31156.7|31072.2|31186.4|31124.6|31191.8|31150.5|31152.6|31069|669
1584434700000|2020-03-17 08:45:00|31185.2|31124.2|31273.1|31163.9|31347.2|31288.8|31165.9|31109.3|788
1584435000000|2020-03-17 08:50:00|31278|31164.1|31236.2|31186.2|31283|31201.5|31209.8|31144.6|778
1584435300000|2020-03-17 08:55:00|31236.3|31186.3|31005.3|30922.9|31236.7|31186.7|30995.2|30892.6|793
1584435600000|2020-03-17 09:00:00|31005|30923|31162.6|31027.5|31181.3|31091.1|31004.8|30919.9|809
1584435900000|2020-03-17 09:05:00|31160|31030.5|31213.8|31100|31228.3|31139.7|31130.8|31024.8|777
1584436200000|2020-03-17 09:10:00|31216|31094.9|31156|31085.7|31224.1|31136.5|31134.4|31074.3|787
1584436500000|2020-03-17 09:15:00|31157.6|31086|31150.6|31100.6|31190.9|31118.8|31144.3|31085.2|797
1584436800000|2020-03-17 09:20:00|31157.2|31107.2|31235.5|31128.3|31242.3|31141.9|31152|31102|764
1584437100000|2020-03-17 09:25:00|31239.8|31119.8|31193.5|31117|31246.3|31147.5|31183|31113.2|790
1584437400000|2020-03-17 09:30:00|31192.7|31114.9|31205.8|31133.9|31215.4|31138.8|31177.2|31086.7|797
1584437700000|2020-03-17 09:35:00|31205.5|31132.1|31233.3|31183.3|31235|31198.4|31201|31131.2|800
1584438000000|2020-03-17 09:40:00|31233.2|31183.2|31533.7|31313.4|31533.7|31331.2|31223.8|31180.6|758
1584438300000|2020-03-17 09:45:00|31526.7|31311.6|31387.5|31278|31542.4|31342.9|31364.2|31179.9|681
1584438600000|2020-03-17 09:50:00|31387.7|31282.3|31354.3|31257|31389.1|31284.9|31305|31252.9|758
1584438900000|2020-03-17 09:55:00|31353.4|31255.2|31330.1|31280.1|31358.1|31295.6|31323.5|31238.9|749
1584439200000|2020-03-17 10:00:00|31330.8|31278.6|31376.6|31318.5|31399.1|31328.7|31324.5|31274.5|696
1584439500000|2020-03-17 10:05:00|31378.6|31317.7|31432.1|31382.1|31445.9|31395.9|31372.9|31311.9|752
1584439800000|2020-03-17 10:10:00|31435|31385|31432.9|31360.4|31438.9|31388.5|31410.3|31347|695
1584440100000|2020-03-17 10:15:00|31434.2|31359|31414.7|31364.7|31445.9|31382.2|31409.4|31350.8|715
1584440400000|2020-03-17 10:20:00|31414.9|31364.9|31430.1|31380.1|31436.3|31394.2|31401.1|31349.3|709
1584440700000|2020-03-17 10:25:00|31429.4|31379.4|31439.1|31387.7|31445.2|31393.3|31403.3|31352.7|704
1584441000000|2020-03-17 10:30:00|31438.3|31387.4|31447.1|31397.1|31462.8|31412.8|31437.3|31382.8|751
1584441300000|2020-03-17 10:35:00|31447|31397|31448.8|31398.8|31457.5|31407.5|31431.7|31381.7|680
1584441600000|2020-03-17 10:40:00|31449.1|31399.1|31447.5|31397.5|31463.5|31413.5|31431.5|31381.5|668
1584441900000|2020-03-17 10:45:00|31447.9|31397.9|31478.3|31428.3|31522.8|31472.8|31447.9|31397.9|750
1584442200000|2020-03-17 10:50:00|31479.8|31429.8|31495.1|31445.1|31504.8|31454.8|31466|31416|700
1584442500000|2020-03-17 10:55:00|31495.9|31445.9|31520.9|31470.9|31527.2|31477.2|31485.9|31435.9|736
1584442800000|2020-03-17 11:00:00|31520.1|31470.1|31519.4|31469.4|31528.9|31478.9|31489.7|31439.7|710
1584443100000|2020-03-17 11:05:00|31519.5|31469.5|31541.5|31491.5|31541.5|31494|31503.6|31462.3|731
1584443400000|2020-03-17 11:10:00|31541|31491|31550.2|31500.2|31563|31513|31519.1|31468.8|740
1584443700000|2020-03-17 11:15:00|31549.7|31499.7|31519.9|31469.9|31560.2|31510.2|31515.8|31465.8|724
1584444000000|2020-03-17 11:20:00|31519.6|31469.6|31503|31453|31530.4|31480.4|31495.3|31451.1|685
1584444300000|2020-03-17 11:25:00|31503.7|31453.7|31503.5|31453.5|31512.6|31471.8|31484.5|31442.5|633
1584444600000|2020-03-17 11:30:00|31503.7|31453.7|31486.6|31436.6|31510.8|31477.1|31467.3|31429.8|730
1584444900000|2020-03-17 11:35:00|31487.1|31437.1|31529.9|31479.9|31532.7|31496.3|31474.1|31425.9|702
1584445200000|2020-03-17 11:40:00|31531.4|31481.4|31544.3|31485.4|31551.9|31497.1|31523.4|31464.2|708
1584445500000|2020-03-17 11:45:00|31541.3|31488|31593.4|31543.4|31604.1|31554.1|31530.7|31477|778
1584445800000|2020-03-17 11:50:00|31592.9|31542.9|31582.1|31532.1|31595.4|31557.3|31567.5|31517.5|720
1584446100000|2020-03-17 11:55:00|31582.8|31532.8|31562.4|31495.5|31596.2|31564.9|31545|31490|724
1584446400000|2020-03-17 12:00:00|31567.8|31498.9|31624.3|31566.9|31671.5|31616.8|31566.5|31490.4|824
1584446700000|2020-03-17 12:05:00|31622.4|31571.4|31620.3|31557|31633|31578.2|31601|31540.3|841
1584447000000|2020-03-17 12:10:00|31621.3|31555.6|31615.1|31565.1|31650.3|31589|31605.9|31527.3|799
1584447300000|2020-03-17 12:15:00|31615.5|31565.5|31622.6|31572.6|31638.3|31587.2|31610.2|31543.1|789
1584447600000|2020-03-17 12:20:00|31621.2|31571.2|31627.7|31577.7|31634.2|31582.8|31610.3|31544.5|685
1584447900000|2020-03-17 12:25:00|31626.7|31576.7|31674.2|31591.2|31674.2|31593.2|31618.1|31559.5|667
1584448200000|2020-03-17 12:30:00|31674.8|31594.4|31688.3|31638.3|31715.8|31665.8|31659.1|31583.4|793
1584448500000|2020-03-17 12:35:00|31688.4|31638.4|31687.2|31626.9|31712.4|31659.7|31660.6|31607.3|799
1584448800000|2020-03-17 12:40:00|31687.3|31626.3|31671.3|31651.3|31699.5|31655.3|31657.5|31615.1|813
1584449100000|2020-03-17 12:45:00|31670.5|31650.5|31650.6|31600.6|31691.6|31656|31645.3|31598.2|790
1584449400000|2020-03-17 12:50:00|31651.4|31601.4|31668.5|31618.5|31672.7|31622.7|31645.9|31595.9|746
1584449700000|2020-03-17 12:55:00|31665.2|31615.2|31653.9|31603.9|31674.9|31624.9|31640.2|31590.2|796
1584450000000|2020-03-17 13:00:00|31656.2|31606.2|31648.2|31598.2|31665.5|31623.7|31627.1|31577.1|787
1584450300000|2020-03-17 13:05:00|31649.2|31599.2|31630.1|31580.1|31659.3|31609.3|31620.4|31579.6|742
1584450600000|2020-03-17 13:10:00|31630|31580|31625.5|31575.5|31635.4|31585.4|31604.4|31554.4|590
1584450900000|2020-03-17 13:15:00|31622.6|31572.6|31620.9|31570.4|31633.6|31581.5|31605.1|31555.1|726
1584451200000|2020-03-17 13:20:00|31620.4|31570.3|31602.3|31552.3|31620.4|31570.3|31571.1|31531.5|692
1584451500000|2020-03-17 13:25:00|31603.5|31553.5|31574.7|31524.7|31616.7|31570.6|31562.5|31520|693
1584451800000|2020-03-17 13:30:00|31574.4|31523.5|31508.6|31458.6|31592.5|31560.3|31502.1|31452.1|812
1584452100000|2020-03-17 13:35:00|31513.1|31463.1|31502.1|31482.1|31544.9|31513|31493.1|31460.3|759
1584452400000|2020-03-17 13:40:00|31516|31466|31555.9|31505.9|31557.5|31522.5|31496.8|31462.5|778
1584452700000|2020-03-17 13:45:00|31554.7|31504.7|31549.9|31499.9|31561.1|31524|31529.8|31488.4|789
1584453000000|2020-03-17 13:50:00|31547.1|31497.1|31544.3|31524.3|31565.1|31528.4|31528.3|31483.8|791
1584453300000|2020-03-17 13:55:00|31557.5|31507.5|31582.9|31532.9|31600.6|31539.1|31544.2|31499.9|764
1584453600000|2020-03-17 14:00:00|31584.4|31534.4|31592.5|31542.5|31614.6|31564.6|31582.1|31532.1|771
1584453900000|2020-03-17 14:05:00|31592.9|31542.9|31559.7|31509.7|31593.2|31543.2|31552|31502|820
1584454200000|2020-03-17 14:10:00|31559.3|31509.3|31507.8|31457.8|31570.9|31520.9|31506.5|31456.5|818
1584454500000|2020-03-17 14:15:00|31507.7|31457.7|31529.6|31479.6|31534.3|31493.9|31500.2|31450.2|768
1584454800000|2020-03-17 14:20:00|31528.2|31478.2|31590.8|31539.9|31622.6|31564.8|31528.2|31478.2|794
1584455100000|2020-03-17 14:25:00|31589.8|31537.3|31688.3|31622.4|31713.5|31650.2|31589|31536.8|822
1584455400000|2020-03-17 14:30:00|31688.1|31621.2|31652.7|31590.8|31692.4|31627.5|31640.6|31568.2|843
1584455700000|2020-03-17 14:35:00|31654.6|31591.1|31677.6|31613.4|31705.5|31641.6|31653.3|31588.9|826
1584456000000|2020-03-17 14:40:00|31678.8|31614.3|31674|31609.5|31690.7|31624.8|31647.9|31586.7|830
1584456300000|2020-03-17 14:45:00|31668.8|31610.5|31676.8|31626.8|31699.5|31638.1|31617.8|31540.7|846
1584456600000|2020-03-17 14:50:00|31676.4|31626.4|31687.2|31631.3|31703.9|31643.8|31662.3|31601.7|807
1584456900000|2020-03-17 14:55:00|31687.5|31633.9|31658.4|31605.5|31701.3|31644.1|31649|31592.2|791
1584457200000|2020-03-17 15:00:00|31660.3|31605.3|31667.1|31617.1|31681.1|31631.1|31647.9|31595.7|782
1584457500000|2020-03-17 15:05:00|31666.4|31616.4|31637.4|31617.4|31677.7|31627.7|31636.9|31587.2|761
1584457800000|2020-03-17 15:10:00|31637.5|31617.5|31568.7|31518.7|31670.3|31620.3|31544.4|31508.7|770
1584458100000|2020-03-17 15:15:00|31567.7|31517.7|31548.4|31498.4|31600.9|31539.7|31506.4|31456.4|782
1584458400000|2020-03-17 15:20:00|31550.4|31500.4|31606.4|31556.4|31618.5|31578.6|31534.5|31484.5|758
1584458700000|2020-03-17 15:25:00|31608|31558|31600.5|31510.3|31623.8|31586.3|31572.7|31493|784
1584459000000|2020-03-17 15:30:00|31599.8|31511.9|31607.9|31557.9|31622.1|31580.8|31577.1|31510.3|786
1584459300000|2020-03-17 15:35:00|31608.3|31558.3|31581.2|31531.2|31615.5|31565.5|31547.1|31516.7|778
1584459600000|2020-03-17 15:40:00|31579.6|31529.6|31555.3|31475.5|31606|31567|31548|31475.3|774
1584459900000|2020-03-17 15:45:00|31550.8|31476|31557.1|31498.9|31572.1|31507.6|31536.2|31460.8|792
1584460200000|2020-03-17 15:50:00|31556.9|31498.7|31570.3|31520.3|31584.5|31534.5|31551.8|31491.6|806
1584460500000|2020-03-17 15:55:00|31569.4|31519.4|31671.8|31612.6|31671.8|31612.6|31569.4|31519.4|800
1584460800000|2020-03-17 16:00:00|31671|31611.9|31667.7|31617.7|31689.4|31639|31661.5|31606.3|803
1584461100000|2020-03-17 16:05:00|31669|31619|31660.4|31606.8|31687.2|31633.8|31657.5|31601.2|781
1584461400000|2020-03-17 16:10:00|31660.6|31607|31651.3|31601.3|31674.7|31619.6|31626.8|31575.9|765
1584461700000|2020-03-17 16:15:00|31651.1|31601.1|31668.4|31618.4|31678.4|31628.4|31644.6|31594.3|752
1584462000000|2020-03-17 16:20:00|31669|31619|31635.9|31585.9|31676.1|31626.1|31635|31585|723
1584462300000|2020-03-17 16:25:00|31635.2|31585.2|31641.6|31589.2|31654|31603|31599|31547.3|756
1584462600000|2020-03-17 16:30:00|31641.4|31588.6|31669.8|31619.4|31676.3|31622.7|31640.5|31587.3|773
1584462900000|2020-03-17 16:35:00|31671.9|31618|31687|31629.5|31698.8|31633.3|31650.1|31600.1|718
1584463200000|2020-03-17 16:40:00|31687.8|31637.8|31717.3|31652.1|31724.8|31664.7|31677|31627|747
1584463500000|2020-03-17 16:45:00|31717.2|31653.3|31720.1|31650.5|31721.9|31668.8|31688.8|31616.9|739
1584463800000|2020-03-17 16:50:00|31720|31649|31706.1|31639.7|31722.1|31667.1|31695.2|31632|705
1584464100000|2020-03-17 16:55:00|31705.9|31640.2|31737.9|31687.9|31750|31695.1|31705.4|31639.2|724
1584464400000|2020-03-17 17:00:00|31738.3|31685.9|31718.2|31668.2|31760.8|31710.1|31717.9|31665.3|734
1584464700000|2020-03-17 17:05:00|31718|31668|31695.1|31643.9|31725.9|31675.9|31674.1|31624.1|714
1584465000000|2020-03-17 17:10:00|31694.9|31643.7|31707|31657|31712.9|31661.1|31688.3|31636|687
1584465300000|2020-03-17 17:15:00|31707.2|31657.2|31699.9|31647.7|31725.9|31674.5|31694.7|31641.1|742
1584465600000|2020-03-17 17:20:00|31700.1|31648.4|31729.4|31679.4|31747|31697|31700.1|31648.4|725
1584465900000|2020-03-17 17:25:00|31729.2|31679.2|31701|31651|31731.9|31681.9|31697.7|31647.7|694
1584466200000|2020-03-17 17:30:00|31701.1|31651.1|31741.7|31691.7|31741.7|31691.7|31699.3|31649.3|679
1584466500000|2020-03-17 17:35:00|31741.4|31691.4|31713.9|31663.9|31750.3|31700.3|31698|31645.4|649
1584466800000|2020-03-17 17:40:00|31713.8|31663.8|31712.6|31662.6|31722.8|31672.8|31707.8|31650.6|653
1584467100000|2020-03-17 17:45:00|31712.4|31662.4|31708.5|31658.5|31715.6|31665.6|31704.8|31654.8|547
1584467400000|2020-03-17 17:50:00|31708.9|31658.9|31666.3|31582.1|31713|31663|31650.5|31564.4|663
1584467700000|2020-03-17 17:55:00|31666.4|31581.7|31663.5|31587.3|31678.4|31607|31655.7|31580|720
1584468000000|2020-03-17 18:00:00|31663.1|31586.9|31651.3|31588.1|31668.8|31605.1|31648.6|31583.1|751
1584468300000|2020-03-17 18:05:00|31651.6|31588.4|31663.1|31596.5|31686|31625.4|31642.3|31585.1|747
1584468600000|2020-03-17 18:10:00|31662.9|31592.3|31648.5|31568.9|31663.3|31599|31638.1|31562.2|651
1584468900000|2020-03-17 18:15:00|31648.2|31568.2|31609.2|31527.7|31652.1|31572.1|31605.7|31525.3|696
1584469200000|2020-03-17 18:20:00|31608.9|31527.9|31597|31517.5|31615.7|31532.8|31590.2|31512.8|699
1584469500000|2020-03-17 18:25:00|31596.9|31516.6|31582.7|31507.5|31601.7|31520.2|31579.2|31505.2|661
1584469800000|2020-03-17 18:30:00|31581.7|31507.3|31546.5|31477.9|31588.5|31513.3|31543.8|31474.3|717
1584470100000|2020-03-17 18:35:00|31547|31478.1|31588.7|31511.3|31589.1|31513.3|31541.9|31467.3|730
1584470400000|2020-03-17 18:40:00|31588.4|31510.2|31593.7|31518.1|31614.8|31539.2|31584.5|31510.1|717
1584470700000|2020-03-17 18:45:00|31593.4|31517.9|31614.6|31534.1|31618.7|31541.6|31593.4|31517.9|658
1584471000000|2020-03-17 18:50:00|31614.4|31533.9|31610.2|31531.1|31622.6|31542.5|31595.5|31517.8|674
1584471300000|2020-03-17 18:55:00|31609.3|31530.5|31612.2|31535.5|31627.1|31550|31604.1|31521.9|696
1584471600000|2020-03-17 19:00:00|31611.8|31535.3|31616.7|31537.5|31630.8|31552|31594.4|31515.8|734
1584471900000|2020-03-17 19:05:00|31614.4|31538.6|31632.5|31545.2|31651.8|31557.4|31611.5|31529.4|706
1584472200000|2020-03-17 19:10:00|31631.3|31547.3|31636.4|31561.2|31645.8|31573.2|31626|31541.4|681
1584472500000|2020-03-17 19:15:00|31636.9|31556.2|31632|31575.1|31648.3|31579.1|31623.6|31552.9|624
1584472800000|2020-03-17 19:20:00|31635.4|31571.1|31647.8|31572|31649.7|31579.5|31621.3|31550.7|679
1584473100000|2020-03-17 19:25:00|31648.2|31573.9|31618.8|31556.8|31653.2|31583.9|31616.6|31545.6|703
1584473400000|2020-03-17 19:30:00|31621|31557.4|31625|31531.3|31633.5|31560.7|31605.9|31530|700
1584473700000|2020-03-17 19:35:00|31623|31529|31600.7|31515|31625.9|31552.4|31566.1|31476.3|712
1584474000000|2020-03-17 19:40:00|31601.3|31508.9|31586.8|31514.7|31611.4|31520.1|31574.2|31488.6|687
1584474300000|2020-03-17 19:45:00|31586.1|31510.1|31583.8|31505.4|31605.3|31519.6|31576.2|31490.9|706
1584474600000|2020-03-17 19:50:00|31586.8|31506.9|31603.1|31524.1|31607.1|31524.1|31570|31475|770
1584474900000|2020-03-17 19:55:00|31601.4|31522.1|31611.1|31515.4|31626.9|31540.5|31599.5|31503.7|781
1584475200000|2020-03-17 20:00:00|31605.6|31510.2|31597.2|31517.8|31606.1|31525.6|31585|31491.3|646
1584475500000|2020-03-17 20:05:00|31596.4|31517|31591.8|31518.9|31611.7|31535.2|31588.9|31508|615
1584475800000|2020-03-17 20:10:00|31591|31518|31578.4|31509.8|31605.6|31530.6|31572.5|31494.9|601
1584476100000|2020-03-17 20:15:00|31576.7|31508.1|31595.8|31523.3|31610.3|31532.3|31574.1|31493.5|582
1584476400000|2020-03-17 20:20:00|31597.4|31522.9|31569|31505.5|31608.1|31525.8|31569|31491.7|504
1584476700000|2020-03-17 20:25:00|31573.7|31504.3|31584.7|31511|31596.8|31516.3|31573.3|31496.6|528
1584477000000|2020-03-17 20:30:00|31586.1|31510.2|31603.5|31516.4|31613|31530.2|31581.5|31502.2|491
1584477300000|2020-03-17 20:35:00|31602.8|31515.8|31612.8|31528.8|31617.1|31539.3|31590.2|31514.1|543
1584477600000|2020-03-17 20:40:00|31613.8|31526.1|31613.9|31526.2|31623.2|31540.7|31605.7|31521.7|556
1584477900000|2020-03-17 20:45:00|31614.4|31527.1|31656.9|31587.7|31660.8|31596|31606.4|31517.5|524
1584478200000|2020-03-17 20:50:00|31655.6|31588.3|31636.3|31585.2|31669.3|31606.6|31635.2|31580.2|632
1584478500000|2020-03-17 20:55:00|31635.7|31585.7|31640.3|31574.9|31663|31586.1|31625.7|31540|475
1584478800000|2020-03-17 21:00:00|31640.4|31575|31623.1|31538.7|31648.6|31575.6|31623.1|31532.9|48
1584479100000|2020-03-17 21:05:00|31633.4|31532|31640.4|31489.8|31664.3|31539.1|31618.2|31475.4|240
1584479400000|2020-03-17 21:10:00|31641.8|31487.2|31602.9|31499.7|31674.6|31518.8|31601.2|31471.3|302
1584479700000|2020-03-17 21:15:00|31627|31503.3|31634.3|31505.7|31666.1|31529|31613|31469.9|283
1584480000000|2020-03-17 21:20:00|31670.3|31470.9|31622.3|31495.6|31689.9|31521.7|31604|31470.9|334
1584480300000|2020-03-17 21:25:00|31623.3|31493.7|31636.4|31503.3|31659.9|31524.6|31607.5|31471.2|331
1584480600000|2020-03-17 21:30:00|31634.3|31504.3|31624.2|31512|31655.7|31528|31606.5|31486.2|234
1584480900000|2020-03-17 21:35:00|31608.1|31522.4|31625.4|31521.1|31654.9|31532.4|31606.5|31482|290
1584481200000|2020-03-17 21:40:00|31624.9|31521.9|31578|31488.2|31633.1|31538.4|31578|31472.2|334
1584481500000|2020-03-17 21:45:00|31578.7|31483.4|31584.3|31470.8|31599.1|31484.8|31571.4|31438.6|457
1584481800000|2020-03-17 21:50:00|31584.6|31471|31590.9|31478.9|31604.2|31500.1|31564.9|31452.5|342
1584482100000|2020-03-17 21:55:00|31579.2|31474.4|31582.5|31463.4|31593.3|31488.5|31569.9|31458.5|337
1584482400000|2020-03-17 22:00:00|31574.5|31477.5|31571.2|31462.5|31591.4|31498|31559.2|31452.4|519
1584482700000|2020-03-17 22:05:00|31576.1|31464.2|31585.5|31466.5|31598.6|31485.9|31563.3|31452.8|528
1584483000000|2020-03-17 22:10:00|31586.2|31467.2|31564.1|31448.2|31598.1|31477.9|31546.9|31437.7|547
1584483300000|2020-03-17 22:15:00|31561.1|31450.8|31563.9|31461.7|31594.4|31469.1|31552.1|31428.3|560
1584483600000|2020-03-17 22:20:00|31566.4|31460.8|31575.2|31450.7|31583.9|31468.8|31543|31433.2|539
1584483900000|2020-03-17 22:25:00|31575.1|31455|31561.8|31461.4|31583|31466.4|31551.8|31445.3|405
1584484200000|2020-03-17 22:30:00|31566.3|31448.8|31587.7|31472.7|31613|31482|31554.3|31446.2|513
1584484500000|2020-03-17 22:35:00|31588.2|31471.8|31579|31461.7|31604.8|31489.3|31559.8|31456|594
1584484800000|2020-03-17 22:40:00|31579.1|31462.6|31588.3|31467.4|31601.1|31487.7|31566.1|31455.4|555
1584485100000|2020-03-17 22:45:00|31581.8|31478.4|31578.6|31468.5|31595.9|31479.3|31561.5|31449|522
1584485400000|2020-03-17 22:50:00|31575.2|31472.5|31582|31455.9|31608|31481.1|31561.5|31449.4|408
1584485700000|2020-03-17 22:55:00|31571.8|31465.9|31575.3|31465.4|31596.3|31478.9|31560.9|31450.9|461
1584486000000|2020-03-17 23:00:00|31565.7|31469.9|31547.2|31463.9|31579.1|31474.8|31544.7|31439.8|625
1584486300000|2020-03-17 23:05:00|31554.7|31458|31562|31457.9|31586.1|31492|31542|31447.2|587
1584486600000|2020-03-17 23:10:00|31559.4|31456.8|31544.4|31455.1|31564.6|31471|31540.9|31444.8|655
1584486900000|2020-03-17 23:15:00|31547|31453.7|31544.6|31461.4|31551.9|31471.7|31533.4|31451.6|646
1584487200000|2020-03-17 23:20:00|31543.9|31460.7|31553.9|31476.4|31564|31478.7|31531.6|31452.7|674
1584487500000|2020-03-17 23:25:00|31554.3|31476.9|31553.2|31474.6|31560.4|31482.8|31544|31470|581
1584487800000|2020-03-17 23:30:00|31553.1|31474|31556.3|31461.6|31563.5|31483.5|31542|31461.6|611
1584488100000|2020-03-17 23:35:00|31556.1|31461.5|31551.4|31470.5|31563.7|31476.6|31543|31461.1|695
1584488400000|2020-03-17 23:40:00|31552|31469.4|31552.3|31472|31559.7|31477.6|31540.1|31460.8|602
1584488700000|2020-03-17 23:45:00|31553|31470.9|31553.1|31472.4|31564.2|31489|31541.8|31467.5|593
1584489000000|2020-03-17 23:50:00|31552.6|31472.3|31565.4|31485.9|31572|31491.6|31546.9|31470.4|650
1584489300000|2020-03-17 23:55:00|31564.5|31486.5|31546.7|31472.8|31570.3|31490.9|31541.2|31466.9|649
1584489600000|2020-03-18 00:00:00|31548.4|31475.4|31579.9|31500.5|31581|31503|31534.8|31469|709
1584489900000|2020-03-18 00:05:00|31580.3|31499.9|31582.2|31510.6|31586.6|31512.9|31559.1|31490.7|702
1584490200000|2020-03-18 00:10:00|31582.7|31511.4|31590.1|31511.3|31591.2|31514.9|31568.9|31497.1|718
1584490500000|2020-03-18 00:15:00|31590.7|31511.9|31596|31522.7|31599.5|31525.6|31573.3|31497|728
1584490800000|2020-03-18 00:20:00|31597.4|31522.2|31604.8|31531.1|31617.7|31549.4|31585.2|31513.7|689
1584491100000|2020-03-18 00:25:00|31606|31531.4|31613.9|31534.4|31616.5|31548.6|31582.6|31515.1|630
1584491400000|2020-03-18 00:30:00|31612.9|31536.3|31591.4|31519|31614.6|31539.7|31587.3|31514|616
1584491700000|2020-03-18 00:35:00|31589.6|31517.4|31594.8|31513.7|31600.6|31526.2|31582.9|31508.2|589
1584492000000|2020-03-18 00:40:00|31594.2|31512.4|31610|31527.7|31613|31530.3|31582.8|31507.8|557
1584492300000|2020-03-18 00:45:00|31609.4|31527|31606.1|31527.8|31616|31531.3|31597.8|31511.3|596
1584492600000|2020-03-18 00:50:00|31605.7|31526.4|31633.3|31551.7|31634.6|31563|31596.6|31515.4|508
1584492900000|2020-03-18 00:55:00|31633.7|31552.3|31639.6|31551.2|31645.3|31566.4|31624.5|31540.7|597
1584493200000|2020-03-18 01:00:00|31638.8|31550.7|31660.8|31578.5|31666.3|31582.6|31632.5|31548.3|582
1584493500000|2020-03-18 01:05:00|31661.3|31580.3|31637.8|31554.7|31664.3|31580.8|31637.6|31550.1|511
1584493800000|2020-03-18 01:10:00|31638|31553.7|31648.6|31566.9|31652.2|31570|31633.2|31548.1|496
1584494100000|2020-03-18 01:15:00|31650|31567.7|31630.9|31551.4|31655.7|31572.7|31624.9|31542|531
1584494400000|2020-03-18 01:20:00|31630.8|31550.4|31631|31539.6|31635.7|31552.7|31618|31536.3|514
1584494700000|2020-03-18 01:25:00|31632.6|31538.4|31600.1|31523.4|31633.5|31554|31598|31519.9|513
1584495000000|2020-03-18 01:30:00|31601.1|31525.7|31595.8|31517.8|31605|31529.5|31592.4|31509.4|502
1584495300000|2020-03-18 01:35:00|31596.5|31518.5|31613.8|31523|31615.1|31531.2|31594|31512.4|556
1584495600000|2020-03-18 01:40:00|31614.4|31520.7|31605.9|31523.5|31614.5|31528.7|31599|31516.3|529
1584495900000|2020-03-18 01:45:00|31606.4|31521|31615.4|31525.9|31622.1|31534.7|31605.6|31519.8|635
1584496200000|2020-03-18 01:50:00|31615.6|31525.6|31610.3|31518.6|31619.2|31533.5|31599.1|31515.2|600
1584496500000|2020-03-18 01:55:00|31609.7|31518|31616.3|31539|31636.3|31551.8|31602.4|31517.7|627
1584496800000|2020-03-18 02:00:00|31617.4|31535.5|31604.8|31527|31622.3|31544.7|31603.8|31521.8|485
1584497100000|2020-03-18 02:05:00|31606.8|31522.8|31616.6|31528.7|31625|31530.5|31598.6|31517.7|464
1584497400000|2020-03-18 02:10:00|31610.5|31528.5|31607.8|31526|31616.3|31537|31601.7|31516.3|376
1584497700000|2020-03-18 02:15:00|31608.3|31524.9|31606.4|31517.4|31611|31528|31594.9|31513.8|449
1584498000000|2020-03-18 02:20:00|31606.1|31519.8|31595.7|31517.1|31609.1|31525.6|31590.8|31512.3|389
1584498300000|2020-03-18 02:25:00|31596.3|31520|31591|31515.8|31598.4|31523.4|31589.7|31511|416
1584498600000|2020-03-18 02:30:00|31592.1|31518.1|31579.7|31503.7|31596.1|31520.4|31578.9|31500.1|457
1584498900000|2020-03-18 02:35:00|31580.1|31501.9|31565.5|31488.2|31589.2|31505.6|31565.3|31486.3|439
1584499200000|2020-03-18 02:40:00|31565.3|31487|31571.9|31493.9|31584.6|31503.6|31565.3|31483.8|443
1584499500000|2020-03-18 02:45:00|31572.2|31494.7|31572.2|31496.6|31576.9|31501|31565.5|31487.4|408
1584499800000|2020-03-18 02:50:00|31572.9|31497.2|31564.3|31491|31573.2|31499|31562|31480.4|497
1584500100000|2020-03-18 02:55:00|31564.7|31492.3|31589.8|31512|31592.8|31517.7|31564.1|31490.8|566
1584500400000|2020-03-18 03:00:00|31589.7|31511.2|31576.8|31503.1|31594.7|31516.5|31574.9|31490.6|627
1584500700000|2020-03-18 03:05:00|31576.5|31503.5|31572.4|31499.8|31585.7|31509.4|31566.1|31483|624
1584501000000|2020-03-18 03:10:00|31571.8|31499.2|31567.9|31493|31575.2|31499.9|31555|31475.3|551
1584501300000|2020-03-18 03:15:00|31567.5|31492.9|31563.1|31487.9|31581|31497.4|31554.6|31479.9|611
1584501600000|2020-03-18 03:20:00|31563.2|31488.4|31552.3|31480.9|31570.4|31489.7|31548.2|31475|532
1584501900000|2020-03-18 03:25:00|31552.4|31480.6|31556|31482.3|31564.5|31488|31548.2|31463.4|531
1584502200000|2020-03-18 03:30:00|31555.9|31481.9|31559|31485.6|31568.7|31493.8|31550.4|31478.7|505
1584502500000|2020-03-18 03:35:00|31559.4|31486.5|31560.4|31487.5|31572.7|31493|31556.6|31479.8|515
1584502800000|2020-03-18 03:40:00|31560.1|31487.8|31556|31481.9|31574.3|31493.3|31555.2|31479.2|456
1584503100000|2020-03-18 03:45:00|31558.3|31481.4|31558.3|31484.4|31561.4|31488|31554.2|31474.7|363
1584503400000|2020-03-18 03:50:00|31558.6|31484.8|31557.7|31484|31563.4|31487|31555.1|31480|394
1584503700000|2020-03-18 03:55:00|31557.6|31483.4|31548.7|31467.1|31563.6|31491|31543.9|31463.2|551
1584504000000|2020-03-18 04:00:00|31547.9|31468.3|31549.7|31474|31555.1|31478.6|31542|31461.3|585
1584504300000|2020-03-18 04:05:00|31550.8|31473.6|31543.6|31474.6|31551.4|31478.6|31532.3|31464.1|585
1584504600000|2020-03-18 04:10:00|31543.9|31474.9|31549.7|31477.7|31551.3|31479.4|31535.8|31468.1|520
1584504900000|2020-03-18 04:15:00|31546.9|31477.5|31544.4|31471.5|31552.3|31479.6|31540.9|31467.9|514
1584505200000|2020-03-18 04:20:00|31544.6|31472|31543.1|31476.5|31549.9|31477.9|31538.1|31466.6|454
1584505500000|2020-03-18 04:25:00|31543.5|31476.2|31540.4|31468.1|31545.7|31476.2|31533.5|31460.8|483
1584505800000|2020-03-18 04:30:00|31538.8|31469.2|31545|31478.9|31547.9|31481|31531.6|31464.4|586
1584506100000|2020-03-18 04:35:00|31545.3|31478.1|31545.2|31477.5|31550.9|31481.4|31536.8|31470.3|495
1584506400000|2020-03-18 04:40:00|31546.5|31476.3|31550.6|31482.3|31550.6|31483.5|31535.5|31467.2|553
1584506700000|2020-03-18 04:45:00|31550.2|31475.2|31553.5|31476.6|31557.4|31481.1|31544.3|31472|546
1584507000000|2020-03-18 04:50:00|31552.8|31477.7|31545.8|31474.5|31556.7|31480|31540.7|31468.9|539
1584507300000|2020-03-18 04:55:00|31544.5|31474|31541.9|31470.2|31551.5|31476.8|31533.4|31465|515
1584507600000|2020-03-18 05:00:00|31543.3|31468.5|31540.2|31472|31543.3|31477|31526.6|31462.5|641
1584507900000|2020-03-18 05:05:00|31538.8|31473.1|31540.5|31472.1|31543.9|31475.2|31527.8|31462.2|542
1584508200000|2020-03-18 05:10:00|31540.4|31471.7|31535.1|31468.1|31542|31475.7|31525.1|31458.3|543
1584508500000|2020-03-18 05:15:00|31536|31467.2|31539.1|31471.4|31544.7|31473.7|31524.6|31462.3|557
1584508800000|2020-03-18 05:20:00|31539.6|31465.8|31530|31466.8|31542.1|31471.7|31525.8|31461.4|573
1584509100000|2020-03-18 05:25:00|31530.9|31467|31527.9|31465.7|31537.3|31470.5|31521.5|31461.4|535
1584509400000|2020-03-18 05:30:00|31526|31467.9|31522.7|31462.7|31532.4|31467.9|31513|31460.2|603
1584509700000|2020-03-18 05:35:00|31520.8|31466.3|31516.3|31464.8|31530.3|31472.7|31513|31458|596
1584510000000|2020-03-18 05:40:00|31515.4|31464.1|31517.1|31463.4|31524.6|31468|31508.1|31456.4|627
1584510300000|2020-03-18 05:45:00|31514.5|31464.1|31515.3|31440.5|31518.8|31464.5|31498|31430.8|652
1584510600000|2020-03-18 05:50:00|31515.1|31439.8|31514.4|31432.3|31523.5|31447.1|31505.6|31430.6|590
1584510900000|2020-03-18 05:55:00|31515.1|31433.6|31517.2|31434.5|31520.4|31438.8|31500.4|31422.5|587
1584511200000|2020-03-18 06:00:00|31517.1|31436.5|31527|31450.6|31540.5|31464.7|31514.2|31436.5|666
1584511500000|2020-03-18 06:05:00|31526.8|31452|31571.6|31491.3|31581.9|31505|31522.4|31449.3|701
1584511800000|2020-03-18 06:10:00|31571.7|31490|31542.6|31469.6|31580.4|31498|31537|31460.5|650
1584512100000|2020-03-18 06:15:00|31541.7|31470.7|31558.8|31482.5|31581|31496.1|31541.7|31465.2|674
1584512400000|2020-03-18 06:20:00|31560.8|31480.3|31569.5|31490.8|31582.6|31497.9|31545|31466.6|619
1584512700000|2020-03-18 06:25:00|31570.8|31490|31566.6|31485.5|31573.6|31491.8|31557.9|31478.8|609
1584513000000|2020-03-18 06:30:00|31569.5|31485.2|31564.7|31483.5|31578|31493.4|31555.6|31479.1|619
1584513300000|2020-03-18 06:35:00|31562|31484.3|31561.9|31485.6|31571.2|31496.9|31556.7|31481.5|596
1584513600000|2020-03-18 06:40:00|31562.2|31486|31570.9|31495.1|31577.9|31501.1|31555.3|31480.2|631
1584513900000|2020-03-18 06:45:00|31565.5|31494.3|31571.3|31499.1|31583.6|31509.5|31560.4|31492.6|672
1584514200000|2020-03-18 06:50:00|31573.1|31498.8|31576|31507.4|31584.9|31513.1|31565.9|31497.3|687
1584514500000|2020-03-18 06:55:00|31574.8|31508|31646.5|31543.8|31651.8|31548.9|31561.3|31482.7|678
1584514800000|2020-03-18 07:00:00|31645.1|31544.4|31634|31539.9|31658.3|31562.7|31630.7|31526.5|742
1584515100000|2020-03-18 07:05:00|31635.2|31541.1|31643.4|31567.4|31656.8|31576.2|31633.4|31532|789
1584515400000|2020-03-18 07:10:00|31643.8|31567.7|31616.9|31494.9|31655.3|31587|31593.1|31485.6|817
1584515700000|2020-03-18 07:15:00|31615.5|31492.1|31635.2|31559.5|31642.2|31559.5|31591.3|31480|773
1584516000000|2020-03-18 07:20:00|31638.7|31548.2|31613|31528.4|31651.8|31564.7|31607.5|31522|756
1584516300000|2020-03-18 07:25:00|31610.7|31527.6|31615|31549.6|31654.7|31581.4|31602.7|31524.5|783
1584516600000|2020-03-18 07:30:00|31617.6|31552.2|31644.4|31584|31649.5|31588.1|31590.5|31486.9|798
1584516900000|2020-03-18 07:35:00|31646.1|31584.7|31652.9|31597.1|31659.9|31609.9|31630.8|31573.1|827
1584517200000|2020-03-18 07:40:00|31652.8|31601.6|31672.5|31613.5|31680.4|31624|31652.8|31598.2|829
1584517500000|2020-03-18 07:45:00|31671.7|31612.5|31862|31662.5|31868.4|31704.9|31671.2|31611.1|831
1584517800000|2020-03-18 07:50:00|31862.2|31662.6|31775.9|31725.9|31869.8|31730.1|31773.9|31619.1|768
1584518100000|2020-03-18 07:55:00|31775.6|31725.6|31839.8|31789.8|31860.7|31809|31775.6|31725.6|811
1584518400000|2020-03-18 08:00:00|31841.4|31791.4|31863|31810.5|31892.5|31814.7|31826.5|31749.5|834
1584518700000|2020-03-18 08:05:00|31864.9|31811.3|31833.6|31783.6|31900.6|31839.5|31832.7|31782.7|818
1584519000000|2020-03-18 08:10:00|31833.9|31783.9|31795.1|31745.1|31842.5|31810|31777.7|31731.4|802
1584519300000|2020-03-18 08:15:00|31794.3|31744.3|31798|31748|31815.3|31765.3|31791.8|31741.8|770
1584519600000|2020-03-18 08:20:00|31797.3|31747.3|31831.8|31781.8|31839.6|31789.6|31785.8|31735.8|789
1584519900000|2020-03-18 08:25:00|31831.4|31781.4|31845.4|31795.4|31850|31820.6|31806.2|31773|781
1584520200000|2020-03-18 08:30:00|31844.5|31794.5|31818.2|31798.2|31859.8|31809.8|31809.1|31770.9|755
1584520500000|2020-03-18 08:35:00|31817.6|31797.6|31813.5|31793.5|31825.4|31805.4|31805|31785|724
1584520800000|2020-03-18 08:40:00|31813.8|31793.8|31801|31781|31824.5|31804.5|31800.9|31780.9|693
1584521100000|2020-03-18 08:45:00|31803.3|31783.3|31832.1|31782.1|31838.7|31805.8|31788.8|31768.8|779
1584521400000|2020-03-18 08:50:00|31832.6|31782.6|31893.6|31843.6|31899.9|31849.9|31814.9|31773|778
1584521700000|2020-03-18 08:55:00|31890.6|31840.6|31858.6|31808.6|31892.1|31858.3|31855.6|31805.6|782
1584522000000|2020-03-18 09:00:00|31858.2|31808.2|31848.1|31798.1|31860.4|31810.4|31824.1|31773.3|777
1584522300000|2020-03-18 09:05:00|31849.9|31799.9|31844.6|31794.6|31856|31806|31821.4|31777.8|813
1584522600000|2020-03-18 09:10:00|31842.5|31792.5|31856.1|31806.1|31871.6|31828.5|31814|31759.2|808
1584522900000|2020-03-18 09:15:00|31855.5|31805.5|31845.6|31780.9|31859.7|31823.2|31821.5|31766.9|771
1584523200000|2020-03-18 09:20:00|31845.8|31780.4|31837.7|31771.3|31845.8|31792.5|31794.2|31729.7|749
1584523500000|2020-03-18 09:25:00|31836|31775.4|31833.6|31774.1|31851.4|31779.4|31789.1|31724.6|793
1584523800000|2020-03-18 09:30:00|31837.8|31772.4|31809.8|31736.4|31848.6|31785.8|31780.5|31729.5|790
1584524100000|2020-03-18 09:35:00|31810.4|31737.8|31792.8|31734.4|31820.8|31761.8|31766.4|31703|818
1584524400000|2020-03-18 09:40:00|31793.2|31734.3|31775.7|31724.3|31798.6|31741.8|31761.4|31707.2|752
1584524700000|2020-03-18 09:45:00|31775.5|31724.2|31809.2|31748.9|31827.5|31762.1|31753.4|31696.5|810
1584525000000|2020-03-18 09:50:00|31808.6|31749.7|31841.1|31791.1|31844|31794|31803.8|31747|763
1584525300000|2020-03-18 09:55:00|31838.1|31788.1|31869.2|31819.2|32013.4|31893.9|31808.4|31770.2|769
1584525600000|2020-03-18 10:00:00|31870.6|31820.6|31826.3|31776.3|31880.6|31830.6|31811.5|31723.1|787
1584525900000|2020-03-18 10:05:00|31824.9|31774.9|31826.1|31776.1|31835.1|31795.4|31794.7|31744.7|794
1584526200000|2020-03-18 10:10:00|31825.6|31775.6|31817.8|31767.8|31837.9|31787.9|31801.7|31751.7|809
1584526500000|2020-03-18 10:15:00|31818|31768|31786.1|31766.1|31825.2|31778|31776.1|31742.7|764
1584526800000|2020-03-18 10:20:00|31785.7|31765.7|31782.4|31732.4|31804.8|31772.8|31776.9|31726.9|751
1584527100000|2020-03-18 10:25:00|31782.2|31732.2|31778.6|31728.6|31803|31767.8|31772.6|31725.2|735
1584527400000|2020-03-18 10:30:00|31778.4|31728.4|31812.6|31762.6|31840.4|31792.2|31760.7|31714.1|773
1584527700000|2020-03-18 10:35:00|31813.1|31763.1|31832.4|31782.4|31862.1|31812.1|31811.7|31763.1|802
1584528000000|2020-03-18 10:40:00|31832.5|31782.5|31813.1|31763.1|31836.7|31786.7|31782|31737.7|729
1584528300000|2020-03-18 10:45:00|31816.3|31766.3|31807.2|31757.2|31842|31800.1|31786.4|31736.4|786
1584528600000|2020-03-18 10:50:00|31806.9|31756.9|31829.1|31779.1|31833.3|31788.7|31798.2|31748.2|784
1584528900000|2020-03-18 10:55:00|31829|31779|31826.1|31776.1|31839.5|31789.5|31806.3|31756.3|678
1584529200000|2020-03-18 11:00:00|31825.8|31775.8|31821.1|31771.1|31832.6|31782.6|31809.4|31759.4|662
1584529500000|2020-03-18 11:05:00|31821.2|31771.2|31847.1|31797.1|31848|31798|31819.4|31769.4|710
1584529800000|2020-03-18 11:10:00|31847.9|31797.9|31870.2|31820.2|31885.3|31850.9|31841|31791|733
1584530100000|2020-03-18 11:15:00|31869.9|31819.9|31896.6|31846.6|31919|31869|31869.9|31819.9|751
1584530400000|2020-03-18 11:20:00|31896.9|31846.9|31857.1|31807.1|31900.4|31850.4|31855.2|31805.2|765
1584530700000|2020-03-18 11:25:00|31861.4|31811.4|31879.5|31829.5|31894.2|31853.8|31853.5|31809.1|745
1584531000000|2020-03-18 11:30:00|31880.2|31830.2|31891.5|31841.5|31897.8|31847.8|31866.9|31816.9|734
1584531300000|2020-03-18 11:35:00|31890.8|31840.8|31887.8|31837.8|31905.6|31855.6|31882.6|31832.6|685
1584531600000|2020-03-18 11:40:00|31889.8|31839.8|31967|31914.7|31968|31916.9|31887.1|31837.1|763
1584531900000|2020-03-18 11:45:00|31967.4|31913.4|31929.4|31909.4|31971.2|31923.4|31905|31864.6|785
1584532200000|2020-03-18 11:50:00|31929.6|31909.6|31930.7|31880.7|31951.4|31914.9|31910.7|31870|727
1584532500000|2020-03-18 11:55:00|31930.1|31880.1|31963.9|31913.9|31967.7|31917.7|31917.7|31879.9|757
1584532800000|2020-03-18 12:00:00|31963.7|31913.7|31963.8|31913.8|31982.4|31932.4|31946.1|31911.4|760
1584533100000|2020-03-18 12:05:00|31962.9|31912.9|31991.4|31941.4|31993.5|31955.7|31947.3|31905.5|726
1584533400000|2020-03-18 12:10:00|31991.5|31941.5|32026|31954.5|32037.9|31968.4|31964.8|31922.6|733
1584533700000|2020-03-18 12:15:00|32025.8|31955|32034.3|32014.3|32125.5|32026.3|31984.8|31931.9|747
1584534000000|2020-03-18 12:20:00|32039.3|32019.3|32051.4|32001.4|32122.1|32068|32034.6|31983.8|819
1584534300000|2020-03-18 12:25:00|32051.2|32001.2|32035.9|31947.3|32051.2|32009.6|31989.8|31914.4|765
1584534600000|2020-03-18 12:30:00|32036.9|31946.8|31972.4|31913.4|32041.7|31971|31958.4|31904.6|732
1584534900000|2020-03-18 12:35:00|31972.1|31917.7|31934.9|31914.9|31984.2|31934.2|31920|31875.5|768
1584535200000|2020-03-18 12:40:00|31935.9|31915.9|32010.8|31960.8|32035.7|31968.2|31934.8|31913.7|811
1584535500000|2020-03-18 12:45:00|32010.2|31960.2|32008.1|31952.3|32086.7|32021.3|31993.3|31923.4|790
1584535800000|2020-03-18 12:50:00|32006.5|31951.7|32096.9|32024.4|32109.9|32039.3|32005.4|31949.1|786
1584536100000|2020-03-18 12:55:00|32098.6|32022.7|32163.5|32112.1|32176.2|32120.5|32098|32022.7|814
1584536400000|2020-03-18 13:00:00|32163.2|32110.3|32134.9|32084.9|32176.1|32122.6|32130.9|32080.9|766
1584536700000|2020-03-18 13:05:00|32134.1|32084.1|32129.5|32109.5|32149.7|32112.6|32123.3|32077.4|740
1584537000000|2020-03-18 13:10:00|32129.6|32109.6|32161.2|32111.2|32167.4|32126.7|32108.1|32072.6|729
1584537300000|2020-03-18 13:15:00|32160.1|32110.1|32183.7|32133.7|32216.3|32171.8|32144.5|32106.1|768
1584537600000|2020-03-18 13:20:00|32184.9|32134.9|32169.8|32119.8|32208.2|32154|32169.8|32119.8|732
1584537900000|2020-03-18 13:25:00|32172.9|32122.9|32204.1|32125.7|32238.3|32163.1|32172.9|32115.7|710
1584538200000|2020-03-18 13:30:00|32203.3|32125.2|32216.6|32114.4|32267.5|32184.3|32188.3|32107.5|787
1584538500000|2020-03-18 13:35:00|32215.2|32115.7|32257.5|32160.2|32275.3|32186.5|32215.2|32115.7|784
1584538800000|2020-03-18 13:40:00|32255.7|32164.7|32246.4|32192.5|32257.3|32218|32212.4|32155.2|809
1584539100000|2020-03-18 13:45:00|32244|32194|32277.3|32227.3|32285.5|32235.5|32244|32188.1|800
1584539400000|2020-03-18 13:50:00|32278.1|32228.1|32243.1|32187.5|32283.9|32233.9|32237.3|32181.4|799
1584539700000|2020-03-18 13:55:00|32238.1|32188.1|32246.7|32196.7|32253.4|32209.7|32219.1|32160.1|834
1584540000000|2020-03-18 14:00:00|32246.6|32196.6|32246.5|32196.5|32262.3|32212.3|32205.6|32155.6|819
1584540300000|2020-03-18 14:05:00|32245.1|32195.1|32220|32159.9|32250.4|32200.4|32185.6|32125.8|802
1584540600000|2020-03-18 14:10:00|32219.8|32160|32247.6|32197.6|32270.5|32220.5|32219.8|32158.6|771
1584540900000|2020-03-18 14:15:00|32248.1|32198.1|32315.9|32265.9|32333|32270.4|32246.3|32174.6|811
1584541200000|2020-03-18 14:20:00|32317.1|32267.1|32303.7|32235.5|32345.2|32295.2|32296|32209.7|794
1584541500000|2020-03-18 14:25:00|32303.2|32236.6|32313.9|32263.9|32328|32278|32297|32232.1|793
1584541800000|2020-03-18 14:30:00|32313.4|32263.4|32365|32315|32370.2|32320.2|32306.5|32256.5|777
1584542100000|2020-03-18 14:35:00|32364.9|32314.9|32363.5|32297.2|32409.2|32351.6|32356.5|32295.1|798
1584542400000|2020-03-18 14:40:00|32363.2|32302.4|32388.5|32317.1|32409.7|32332.4|32340|32272.9|818
1584542700000|2020-03-18 14:45:00|32382.6|32319.9|32346.2|32296.2|32388.2|32338|32338|32288.7|771
1584543000000|2020-03-18 14:50:00|32345.4|32295.4|32424.7|32363.2|32427.4|32366.6|32332.9|32282.9|782
1584543300000|2020-03-18 14:55:00|32425.8|32359.3|32668.7|32545.2|32703|32545.4|32419.6|32357.7|526
1584543600000|2020-03-18 15:00:00|32674.5|32537.7|32676.7|32600.3|32740.3|32657.2|32642|32507.4|837
1584543900000|2020-03-18 15:05:00|32677|32600.5|32632.4|32543.3|32713.7|32643.5|32625|32459.6|771
1584544200000|2020-03-18 15:10:00|32633.5|32542.2|32602.5|32476.7|32653.6|32562.2|32547.8|32458|784
1584544500000|2020-03-18 15:15:00|32602.4|32476.2|32619.7|32514.6|32640.6|32540.6|32592.1|32459.8|807
1584544800000|2020-03-18 15:20:00|32621|32510.5|32646.6|32542.2|32654.2|32551.6|32597.2|32487.3|777
1584545100000|2020-03-18 15:25:00|32646.7|32540.8|32624.1|32520.7|32655.3|32561.6|32597.7|32488.1|808
1584545400000|2020-03-18 15:30:00|32609.1|32515.8|32567.1|32504.8|32632|32546.9|32565.6|32473.2|787
1584545700000|2020-03-18 15:35:00|32568.7|32518.5|32634.6|32580.2|32658.7|32588.8|32565.1|32511|816
1584546000000|2020-03-18 15:40:00|32634.2|32579.8|32634|32553.8|32657.5|32595.8|32618.4|32542.6|798
1584546300000|2020-03-18 15:45:00|32651.3|32555|32634.1|32584.1|32680.9|32617.7|32624|32551.1|774
1584546600000|2020-03-18 15:50:00|32634|32584|32590.7|32518.1|32647.4|32584.2|32544.9|32475.5|839
1584546900000|2020-03-18 15:55:00|32591.7|32516.8|32688|32638|32730.4|32648.7|32584.5|32482.5|840
1584547200000|2020-03-18 16:00:00|32689.6|32639.6|32671.1|32599.4|32745.7|32658.5|32657.6|32554.2|831
1584547500000|2020-03-18 16:05:00|32670.9|32594.6|32663.1|32596.5|32731.2|32630.8|32633.7|32571|823
1584547800000|2020-03-18 16:10:00|32663.2|32596.4|32639.4|32552.1|32739.9|32617.9|32614.5|32525.8|809
1584548100000|2020-03-18 16:15:00|32641.4|32557.1|32682.7|32575|32697.7|32592.8|32586.4|32510.8|819
1584548400000|2020-03-18 16:20:00|32682.6|32578.7|32608.9|32518.7|32719.4|32582.3|32523.3|32302|783
1584548700000|2020-03-18 16:25:00|32608.7|32516.8|32684.4|32507.3|32737.2|32584.2|32577.1|32482.7|808
1584549000000|2020-03-18 16:30:00|32685.4|32506.6|32700.3|32526.3|32703.6|32531.7|32658.2|32497.2|755
1584549300000|2020-03-18 16:35:00|32699.5|32527.3|32644.9|32479.7|32752.1|32569.2|32573.4|32461.9|773
1584549600000|2020-03-18 16:40:00|32640.5|32483.6|32693.8|32492.8|32721.8|32559.5|32625|32472.8|677
1584549900000|2020-03-18 16:45:00|32694.1|32493.6|32692.1|32599.9|32747.8|32599.9|32639.3|32491.3|744
1584550200000|2020-03-18 16:50:00|32688.1|32601.2|32745.6|32625.2|32817.8|32669.9|32681.8|32566.2|799
1584550500000|2020-03-18 16:55:00|32753.2|32616.2|32868.7|32715.5|32886.2|32718.2|32727.7|32607.5|844
1584550800000|2020-03-18 17:00:00|32873.8|32708.5|32813|32681.6|32897.2|32758.8|32806.2|32660.8|776
1584551100000|2020-03-18 17:05:00|32813.3|32688.5|32816.4|32672.1|32873.4|32748.8|32784|32651.6|779
1584551400000|2020-03-18 17:10:00|32814.4|32672.8|32772.6|32686.1|32861.1|32695.5|32747|32626.2|754
1584551700000|2020-03-18 17:15:00|32772.7|32681.6|32745.4|32675.8|32835|32704.5|32726.2|32608|713
1584552000000|2020-03-18 17:20:00|32752.7|32686.3|32743.6|32668.4|32854.4|32718.4|32737.1|32632.7|713
1584552300000|2020-03-18 17:25:00|32749.2|32660.2|32731.4|32641|32838.2|32684.7|32690.2|32596.1|772
1584552600000|2020-03-18 17:30:00|32730.4|32634.5|32687.6|32535.8|32806.6|32659.5|32600|32468|762
1584552900000|2020-03-18 17:35:00|32688|32554.9|32724.8|32592.6|32735.8|32619.8|32648.3|32508.3|741
1584553200000|2020-03-18 17:40:00|32724.5|32592.3|32694.4|32581.3|32760.9|32620.6|32667.1|32546|695
1584553500000|2020-03-18 17:45:00|32695.9|32580.8|32701.6|32545.1|32790.4|32602.1|32667.4|32542.3|750
1584553800000|2020-03-18 17:50:00|32705.5|32549.9|32678.7|32593.1|32766.3|32620.6|32662|32522.9|705
1584554100000|2020-03-18 17:55:00|32686.4|32594.6|32681.7|32598.3|32783.6|32697.8|32648.5|32545.2|695
1584554400000|2020-03-18 18:00:00|32678.4|32594.2|32708.3|32658.3|32731.5|32658.6|32664.7|32575.9|737
1584554700000|2020-03-18 18:05:00|32709.4|32656.6|32753.7|32669.7|32800.6|32699.1|32699|32607.2|694
1584555000000|2020-03-18 18:10:00|32749.8|32680.3|32723.9|32629.6|32774.8|32692.7|32709.2|32613|701
1584555300000|2020-03-18 18:15:00|32717.8|32637.6|32681.6|32527.1|32772.8|32641.5|32658.9|32502|623
1584555600000|2020-03-18 18:20:00|32683.2|32526.5|32640.6|32462|32703|32535|32598.2|32432|753
1584555900000|2020-03-18 18:25:00|32637.4|32459.2|32610.6|32436.5|32668.3|32474.5|32560.1|32405.3|813
1584556200000|2020-03-18 18:30:00|32610.7|32436.6|32597.3|32450.8|32667.7|32495.6|32590.1|32426|822
1584556500000|2020-03-18 18:35:00|32609.4|32444.9|32636.2|32476.5|32645.3|32476.5|32568.7|32417|770
1584556800000|2020-03-18 18:40:00|32637|32475.2|32633.3|32455|32660|32476|32586.4|32420|791
1584557100000|2020-03-18 18:45:00|32634.1|32455.5|32713.2|32517.4|32790.5|32613.8|32629.3|32445.3|419
1584557400000|2020-03-18 18:50:00|32707.6|32491|32613.5|32481.1|32721.7|32518.8|32607.3|32430.4|71
1584557700000|2020-03-18 18:55:00|32605.3|32463|32591.6|32454.9|32662.7|32509.8|32543.7|32398.5|747
1584558000000|2020-03-18 19:00:00|32588.9|32450.8|32626.4|32467.4|32658.5|32498.3|32552.2|32422.2|708
1584558300000|2020-03-18 19:05:00|32627|32484.8|32636.4|32492.9|32685.5|32530.1|32592.4|32450|746
1584558600000|2020-03-18 19:10:00|32615.8|32504.7|32589.4|32429.5|32670|32528.4|32548.1|32394.4|763
1584558900000|2020-03-18 19:15:00|32588.5|32434.1|32545.5|32406.5|32634.9|32477.9|32533.9|32381.4|775
1584559200000|2020-03-18 19:20:00|32537|32434.8|32533.5|32377.9|32595|32443.1|32499.2|32343.3|756
1584559500000|2020-03-18 19:25:00|32519.7|32386.7|32501.5|32365.8|32555|32423.8|32480.9|32335|671
1584559800000|2020-03-18 19:30:00|32508.4|32375.3|32555.1|32336.3|32595.2|32421.9|32477|32333|670
1584560100000|2020-03-18 19:35:00|32554.4|32336.5|32544|32369.1|32589.6|32426.9|32514.2|32335.7|630
1584560400000|2020-03-18 19:40:00|32575.6|32360.5|32543.4|32367.2|32595.9|32432.5|32508.2|32353.6|695
1584560700000|2020-03-18 19:45:00|32563.6|32377.7|32544.2|32374.3|32579|32427.6|32532.2|32344.1|573
1584561000000|2020-03-18 19:50:00|32554.6|32369.4|32526.5|32370.7|32570|32410.3|32506.9|32350.8|596
1584561300000|2020-03-18 19:55:00|32522.3|32373.8|32524.3|32354.6|32569.6|32390.7|32487.4|32327.6|612
1584561600000|2020-03-18 20:00:00|32528.9|32358.2|32503.7|32351.5|32554.9|32380.1|32468.4|32301.7|595
1584561900000|2020-03-18 20:05:00|32506.8|32342.5|32494.1|32343.5|32543.9|32369.2|32474.2|32312.8|492
1584562200000|2020-03-18 20:10:00|32503.8|32322.4|32485.6|32306.1|32524.4|32356.6|32461.7|32297.8|486
1584562500000|2020-03-18 20:15:00|32499.6|32303.7|32518|32333.3|32529.6|32362.3|32460.4|32303.7|445
1584562800000|2020-03-18 20:20:00|32494.6|32338.7|32487.2|32333.3|32527.1|32362.2|32449.2|32292.1|425
1584563100000|2020-03-18 20:25:00|32493.3|32333|32519.8|32297.9|32541.3|32351|32444|32295.9|373
1584563400000|2020-03-18 20:30:00|32485.1|32323.6|32499.4|32301.9|32555|32356.1|32454.3|32281.7|572
1584563700000|2020-03-18 20:35:00|32500|32283.1|32495.7|32343.3|32560|32346|32450.1|32279.4|523
1584564000000|2020-03-18 20:40:00|32498.9|32340.3|32505.4|32285.2|32560|32342.2|32456|32281|718
1584564300000|2020-03-18 20:45:00|32512.4|32285.1|32467|32319|32558.6|32326|32456.4|32277.4|631
1584564600000|2020-03-18 20:50:00|32471.1|32315.6|32471.9|32316.9|32576.5|32321|32450.3|32253.5|524
1584564900000|2020-03-18 20:55:00|32471|32316.4|32510.9|32283.5|32562.8|32321.5|32443.6|32227.4|284
1584565200000|2020-03-18 21:00:00|32504.1|32284.9|32494.6|32204.2|32522.5|32291.7|32481.3|32204.2|16
1584565500000|2020-03-18 21:05:00|32483.5|32207.2|32445.2|32145.2|32538.2|32238.2|32441.8|32141.8|13
1584565800000|2020-03-18 21:10:00|32443.5|32143.5|32483.5|32209.8|32534.8|32234.8|32443.5|32143.5|15
1584566100000|2020-03-18 21:15:00|32497.1|32197.1|32496.1|32226.1|32544.1|32244.1|32483.5|32197.1|15
1584566400000|2020-03-18 21:20:00|32496.3|32225.9|32481|32220.9|32552.9|32252.9|32481|32211.3|14
1584566700000|2020-03-18 21:25:00|32482|32220.2|32481|32220.9|32531.3|32231.3|32481|32208|8
1584567000000|2020-03-18 21:30:00|32521.8|32221.8|32462.3|32162.3|32542.3|32242.3|32462.3|32162.3|62
1584567300000|2020-03-18 21:35:00|32463.1|32163.1|32434.5|32134.5|32463.1|32163.1|32434.5|32134.5|10
1584567600000|2020-03-18 21:40:00|32435|32135|32450.1|32150.1|32465.4|32165.4|32434.5|32134.5|9
1584567900000|2020-03-18 21:45:00|32444.6|32144.6|32444.6|32144.6|32462|32162|32444.6|32144.6|14
1584568200000|2020-03-18 21:50:00|32454.8|32154.8|32444.6|32144.6|32480.7|32180.7|32444.6|32144.6|5
1584568500000|2020-03-18 21:55:00|32475.3|32175.3|32461.6|32161.6|32475.3|32175.3|32459.1|32159.1|3
1584568800000|2020-03-18 22:00:00|32487.9|32187.9|32480.9|32180.9|32489.8|32189.8|32442.8|32142.8|88
1584569100000|2020-03-18 22:05:00|32480.6|32180.6|32486|32186|32501.2|32201.2|32450|32150|129
1584569400000|2020-03-18 22:10:00|32485|32185|32477.1|32177.1|32486.2|32186.2|32450|32150|140
1584569700000|2020-03-18 22:15:00|32477.3|32177.3|32510.6|32210.6|32510.8|32210.8|32460.1|32160.1|116
1584570000000|2020-03-18 22:20:00|32517|32217|32487.4|32187.4|32527.5|32227.5|32456.7|32156.7|330
1584570300000|2020-03-18 22:25:00|32507.1|32207.1|32536|32236|32541.1|32241.1|32479.6|32180.6|263
1584570600000|2020-03-18 22:30:00|32533.2|32233.2|32520.3|32220.3|32534.5|32234.5|32485.3|32190.2|253
1584570900000|2020-03-18 22:35:00|32525.6|32225.6|32514.6|32214.6|32531.9|32231.9|32485.3|32193.1|402
1584571200000|2020-03-18 22:40:00|32514.8|32214.8|32508.9|32208.9|32516.8|32216.8|32462.5|32180.3|467
1584571500000|2020-03-18 22:45:00|32514.7|32214.7|32501.3|32201.3|32530.9|32230.9|32462.5|32176.9|485
1584571800000|2020-03-18 22:50:00|32518|32218|32475.5|32175.5|32519.5|32219.5|32432.1|32145.1|551
1584572100000|2020-03-18 22:55:00|32475.7|32175.7|32421.3|32121.3|32479.6|32225.8|32400.7|32100.7|115
1584572400000|2020-03-18 23:00:00|32429.5|32129.5|32358.7|32058.7|32465.4|32165.4|32307.5|32052.2|336
1584572700000|2020-03-18 23:05:00|32354.7|32054.7|32374.3|32135|32473.8|32175.9|32307.5|32046|313
1584573000000|2020-03-18 23:10:00|32428|32128|32448.7|32148.7|32466.5|32168.2|32374.3|32123|272
1584573300000|2020-03-18 23:15:00|32449|32149|32429.8|32129.8|32451.8|32153.3|32369.3|32124.3|494
1584573600000|2020-03-18 23:20:00|32427|32130|32435|32137|32442.8|32150.7|32369.1|32126.7|504
1584573900000|2020-03-18 23:25:00|32434|32136|32414|32115|32444.1|32182|32366.6|32110.7|305
1584574200000|2020-03-18 23:30:00|32415.3|32115.3|32374.8|32157.3|32420|32175.6|32366.2|32097.3|178
1584574500000|2020-03-18 23:35:00|32359.5|32144.1|32363|32063|32390.5|32144.1|32335.7|32053.7|268
1584574800000|2020-03-18 23:40:00|32363.5|32063.5|32423|32123|32438.7|32185.1|32334.5|32061|263
1584575100000|2020-03-18 23:45:00|32424|32124|32401.5|32101.5|32432.6|32187|32372.5|32091.9|271
1584575400000|2020-03-18 23:50:00|32417.7|32117.7|32391|32091|32423.7|32171.6|32363.6|32090.8|232
1584575700000|2020-03-18 23:55:00|32389.8|32092|32392|32174|32435.8|32201.6|32351.8|32082.2|265
1584576000000|2020-03-19 00:00:00|32386|32171|32411|32212|32475|32263.3|32368.9|32153.4|299
1584576300000|2020-03-19 00:05:00|32412|32213|32409|32210|32459.3|32247.7|32376|32177|304
1584576600000|2020-03-19 00:10:00|32407|32208|32388|32190|32459.3|32245.6|32372|32177|264
1584576900000|2020-03-19 00:15:00|32389|32192|32403|32206|32445.3|32232.8|32385|32187|262
1584577200000|2020-03-19 00:20:00|32400|32204|32412|32215|32445.2|32232.8|32394|32198|262
1584577500000|2020-03-19 00:25:00|32460.1|32248.3|32410|32213|32470.6|32248.3|32404|32192.7|163
1584577800000|2020-03-19 00:30:00|32460.1|32248.3|32479.4|32279.9|32506.9|32293.7|32408|32197.5|323
1584578100000|2020-03-19 00:35:00|32478.4|32277.9|32500.3|32275.2|32538.2|32312.5|32458.3|32236|603
1584578400000|2020-03-19 00:40:00|32514|32239|32485.7|32253.9|32532.7|32306|32470.6|32208.1|683
1584578700000|2020-03-19 00:45:00|32486.8|32251|32494|32271.1|32508.3|32298.6|32451|32201|718
1584579000000|2020-03-19 00:50:00|32487.7|32275.2|32532|32348.4|32548.1|32368.8|32463.3|32247.4|761
1584579300000|2020-03-19 00:55:00|32544.1|32358.9|32562.5|32362.3|32569.3|32384.2|32522.7|32344.3|744
1584579600000|2020-03-19 01:00:00|32561.5|32363.9|32530.7|32348|32565.4|32390.3|32521.7|32334.2|720
1584579900000|2020-03-19 01:05:00|32532.7|32343.6|32581.1|32383.3|32581.1|32387.8|32522.5|32331.1|717
1584580200000|2020-03-19 01:10:00|32569.8|32386|32588.2|32388.1|32609.5|32422|32558.2|32364.6|750
1584580500000|2020-03-19 01:15:00|32588.9|32387.1|32566.4|32369.4|32591.2|32412.2|32556.3|32366|736
1584580800000|2020-03-19 01:20:00|32565.3|32372|32538.2|32356.7|32567.4|32383.5|32527.5|32322|717
1584581100000|2020-03-19 01:25:00|32534.9|32351.4|32544.6|32344.7|32563.6|32376.2|32529.7|32321|695
1584581400000|2020-03-19 01:30:00|32541.6|32345.9|32507|32323.1|32546.5|32352.4|32492.8|32283|732
1584581700000|2020-03-19 01:35:00|32506.7|32323.7|32516.7|32324.3|32529.3|32339.1|32497.8|32309.8|657
1584582000000|2020-03-19 01:40:00|32515|32326.9|32570.8|32368.8|32592|32387.4|32503.3|32315.3|704
1584582300000|2020-03-19 01:45:00|32569.1|32370.3|32557.9|32350.4|32575.7|32389.3|32544.6|32339.1|631
1584582600000|2020-03-19 01:50:00|32556|32351.4|32548.2|32342|32561.2|32362.2|32527.3|32334|607
1584582900000|2020-03-19 01:55:00|32549.9|32342.5|32556|32305.2|32571.1|32376.6|32534.2|32278|707
1584583200000|2020-03-19 02:00:00|32552.7|32305.3|32549.1|32322.2|32580.9|32332.6|32520.5|32254.4|735
1584583500000|2020-03-19 02:05:00|32547.4|32320.8|32562.3|32342.6|32574.6|32354.7|32538.3|32306.6|717
1584583800000|2020-03-19 02:10:00|32562.4|32342.4|32608.7|32400.6|32633.2|32403.8|32552.7|32335.5|740
1584584100000|2020-03-19 02:15:00|32608.3|32401|32562.1|32297.9|32654.7|32409.7|32543.7|32250.3|622
1584584400000|2020-03-19 02:20:00|32568.1|32291.3|32555.8|32314.3|32598.8|32341.3|32530.2|32269.9|681
1584584700000|2020-03-19 02:25:00|32555.7|32314.2|32540.1|32339.1|32582.7|32344|32530|32289.6|641
1584585000000|2020-03-19 02:30:00|32536|32336.6|32501.6|32357.5|32580.3|32375.8|32488.3|32313.2|641
1584585300000|2020-03-19 02:35:00|32503.3|32355.5|32495.8|32361.3|32517.1|32377.7|32477.7|32307.7|610
1584585600000|2020-03-19 02:40:00|32495.2|32361|32498.7|32374.3|32516.9|32384.6|32481.8|32358.2|527
1584585900000|2020-03-19 02:45:00|32497.8|32375.9|32493.5|32367.7|32517.6|32383.2|32472.3|32315.7|638
1584586200000|2020-03-19 02:50:00|32494|32367|32561.5|32363.2|32591.2|32395.4|32470.8|32352.9|626
1584586500000|2020-03-19 02:55:00|32561.6|32363.7|32638.5|32451.1|32658.5|32463.3|32541.4|32362.5|710
1584586800000|2020-03-19 03:00:00|32637.8|32450.8|32712.6|32447.2|32713.9|32464.7|32592|32418.1|693
1584587100000|2020-03-19 03:05:00|32712.3|32448.2|32675.8|32453.9|32759|32584|32641|32413|706
1584587400000|2020-03-19 03:10:00|32670.1|32456.5|32696.6|32570.8|32748.3|32602.2|32660|32451.3|637
1584587700000|2020-03-19 03:15:00|32692.4|32574.5|32694.8|32562|32719.6|32583.4|32678.2|32544.6|536
1584588000000|2020-03-19 03:20:00|32695.6|32560.5|32710.6|32574.2|32718.9|32591.5|32662.2|32558.5|657
1584588300000|2020-03-19 03:25:00|32712.7|32570.8|32666.1|32565.6|32718.7|32591.7|32659.1|32554.7|673
1584588600000|2020-03-19 03:30:00|32666.8|32564.8|32641.9|32538.8|32673.7|32583.1|32597.7|32481.2|761
1584588900000|2020-03-19 03:35:00|32641.6|32537.8|32631.4|32537.3|32667.4|32558.7|32624.2|32521.5|668
1584589200000|2020-03-19 03:40:00|32630.9|32536.7|32617|32342.8|32643|32543|32572.6|32298.3|708
1584589500000|2020-03-19 03:45:00|32617.8|32343.1|32642.6|32408.5|32657.4|32422.7|32557.6|32289.5|600
1584589800000|2020-03-19 03:50:00|32642.5|32410.7|32618.1|32419.6|32677.8|32526.5|32592.8|32378.9|566
1584590100000|2020-03-19 03:55:00|32615.1|32425.6|32647.5|32395.1|32666|32449.7|32576|32309.4|590
1584590400000|2020-03-19 04:00:00|32650.8|32392.4|32545.9|32295.2|32651.5|32452.4|32517.1|32283.1|700
1584590700000|2020-03-19 04:05:00|32546|32297.4|32585.8|32399.4|32633.7|32425.3|32534.6|32277.7|635
1584591000000|2020-03-19 04:10:00|32586.8|32414.1|32585.4|32311|32636.1|32444.7|32544.2|32295.5|689
1584591300000|2020-03-19 04:15:00|32602.8|32307|32616.5|32436|32637.3|32439.7|32546.7|32300.2|654
1584591600000|2020-03-19 04:20:00|32616.9|32434.7|32585.6|32334.4|32648.9|32455.4|32554.8|32300.5|589
1584591900000|2020-03-19 04:25:00|32585.8|32334.6|32594.4|32431.5|32641.3|32443.4|32562.3|32315.2|632
1584592200000|2020-03-19 04:30:00|32585|32429.4|32582.1|32400|32621|32449|32530.2|32294.9|696
1584592500000|2020-03-19 04:35:00|32582|32381.8|32546.4|32410.6|32596.6|32428.4|32521.3|32289.6|685
1584592800000|2020-03-19 04:40:00|32557.2|32397.9|32569|32453.4|32576.7|32458.5|32523.1|32397.6|660
1584593100000|2020-03-19 04:45:00|32569.3|32450.9|32559.4|32455.9|32588.3|32472.9|32529.7|32366.6|572
1584593400000|2020-03-19 04:50:00|32556.6|32457.9|32536.9|32446.3|32573.6|32475.6|32505.4|32341.5|595
1584593700000|2020-03-19 04:55:00|32538.4|32444.5|32527.3|32450.5|32549.9|32463.5|32508.4|32408.9|593
1584594000000|2020-03-19 05:00:00|32526.8|32450|32504.6|32425.7|32541.7|32458.9|32501.3|32398.7|644
1584594300000|2020-03-19 05:05:00|32507.2|32423.2|32516.4|32415.9|32531.9|32440.1|32488|32363.7|626
1584594600000|2020-03-19 05:10:00|32520.2|32425.6|32519|32405.4|32545.5|32459|32496.7|32392.5|592
1584594900000|2020-03-19 05:15:00|32519.9|32404.5|32510.5|32415|32533.6|32435.1|32485.5|32373.1|625
1584595200000|2020-03-19 05:20:00|32505.5|32421.5|32522.6|32438.1|32541.7|32458.2|32505.5|32407.7|617
1584595500000|2020-03-19 05:25:00|32522.7|32427.4|32528.6|32431.8|32547.9|32449.9|32507.7|32374.6|616
1584595800000|2020-03-19 05:30:00|32534|32425.2|32526.6|32442.4|32551.1|32459.9|32515.8|32412.3|576
1584596100000|2020-03-19 05:35:00|32527.5|32441.4|32513.9|32393.7|32535.6|32453.6|32509.3|32391.5|546
1584596400000|2020-03-19 05:40:00|32513.5|32398.3|32505.9|32380.8|32524.1|32434.1|32496.5|32351.1|630
1584596700000|2020-03-19 05:45:00|32504.6|32380.5|32503.1|32404.7|32527.5|32419.3|32495.3|32372.1|600
1584597000000|2020-03-19 05:50:00|32502.9|32404.6|32503.3|32408.5|32510.6|32420.2|32496.2|32389.7|556
1584597300000|2020-03-19 05:55:00|32503.8|32408.1|32653.2|32474.3|32664.8|32494.9|32491.6|32384.9|607
1584597600000|2020-03-19 06:00:00|32654.4|32476.6|32657.4|32462.1|32673.1|32489.3|32634.3|32447.4|648
1584597900000|2020-03-19 06:05:00|32656.9|32460.8|32650|32444.6|32668.2|32474.6|32648.1|32440.6|637
1584598200000|2020-03-19 06:10:00|32652.4|32443.8|32646.3|32448.1|32662|32465.6|32645.6|32439.6|605
1584598500000|2020-03-19 06:15:00|32645.4|32448.4|32573.9|32363.7|32649.2|32450.2|32573.5|32359.1|723
1584598800000|2020-03-19 06:20:00|32576.5|32361|32601.1|32387.8|32609.2|32399.5|32570.4|32358.3|696
1584599100000|2020-03-19 06:25:00|32607.7|32394.4|32604.9|32390.4|32612.8|32404.3|32595.4|32378.9|657
1584599400000|2020-03-19 06:30:00|32604.5|32389.6|32561.1|32347.6|32609.1|32402.6|32561.1|32347.6|664
1584599700000|2020-03-19 06:35:00|32560.3|32349|32557.3|32361.5|32572.6|32372.1|32536.7|32321|741
1584600000000|2020-03-19 06:40:00|32560.5|32362.3|32612.1|32333.6|32665.6|32457.6|32554.6|32305.5|778
1584600300000|2020-03-19 06:45:00|32613.4|32334.2|32540.6|32280.4|32615.7|32350|32525.4|32238.7|770
1584600600000|2020-03-19 06:50:00|32541.3|32279.2|32546.4|32299.5|32608.8|32341.8|32525.8|32269.3|760
1584600900000|2020-03-19 06:55:00|32548|32299.8|32570.9|32334.8|32601.7|32352.9|32544.5|32299.8|776
1584601200000|2020-03-19 07:00:00|32567.9|32355.8|32522.9|32324.8|32576.9|32355.8|32519.5|32315.8|823
1584601500000|2020-03-19 07:05:00|32523.9|32321.9|32521.1|32338.5|32536|32345.9|32507.7|32301.2|818
1584601800000|2020-03-19 07:10:00|32514.2|32331|32460|32310.5|32525.1|32343.5|32456.3|32250.2|846
1584602100000|2020-03-19 07:15:00|32462|32317.8|32410|32310.1|32477.4|32344.7|32372.9|32283|846
1584602400000|2020-03-19 07:20:00|32412.5|32314.2|32479.7|32404.2|32481.3|32407.6|32385.4|32287.2|852
1584602700000|2020-03-19 07:25:00|32479.4|32404.7|32763.9|32502.6|32906.8|32606.8|32469.3|32366.1|615
1584603000000|2020-03-19 07:30:00|32765.3|32502.3|32784.9|32514.3|32827.3|32566.4|32533.7|32394.5|813
1584603300000|2020-03-19 07:35:00|32787.5|32516.9|32849.6|32589.9|32986.1|32686.1|32740|32485.5|756
1584603600000|2020-03-19 07:40:00|32849.1|32588.8|32782.8|32658.1|32862.9|32672.1|32672.7|32546|817
1584603900000|2020-03-19 07:45:00|32819.9|32654.5|32727.3|32608.8|32827.5|32658.7|32667.9|32571|849
1584604200000|2020-03-19 07:50:00|32729.3|32617.5|32733.3|32615.9|32780.6|32648.9|32691.6|32586.4|814
1584604500000|2020-03-19 07:55:00|32734.5|32613|32742.1|32660.2|32797.6|32665.7|32694.9|32606.6|803
1584604800000|2020-03-19 08:00:00|32739.4|32658.7|32851.9|32745.6|32884.2|32748.3|32739.2|32631|836
1584605100000|2020-03-19 08:05:00|32843.6|32737.2|33104.1|32804.1|33203.4|32903.4|32840.9|32702.1|457
1584605400000|2020-03-19 08:10:00|33104.3|32804.3|33029|32729|33126|32826|32965.3|32669.3|580
1584605700000|2020-03-19 08:15:00|33028.5|32728.7|33146|32874.4|33234|33099.9|32897.2|32646.3|802
1584606000000|2020-03-19 08:20:00|33149.8|32861.4|33074|32983.7|33191.8|33057.7|33069.7|32796.8|825
1584606300000|2020-03-19 08:25:00|33074.7|32985.3|32989.9|32899.2|33118.1|33001.9|32986.4|32764.4|806
1584606600000|2020-03-19 08:30:00|32989.7|32898.9|32863.7|32786.6|33001|32918.9|32858.2|32780.3|779
1584606900000|2020-03-19 08:35:00|32859.8|32795.9|32980.1|32873.8|32981.6|32876.2|32859.8|32765.1|789
1584607200000|2020-03-19 08:40:00|32980|32878.2|32932.7|32821.3|32988.1|32881.5|32911.9|32797|721
1584607500000|2020-03-19 08:45:00|32932.6|32822.3|32964.9|32838.3|32985.1|32875.3|32910.1|32801.3|720
1584607800000|2020-03-19 08:50:00|32957.1|32840|33108.6|32916.9|33121|32954.7|32957.1|32839.3|753
1584608100000|2020-03-19 08:55:00|33108.5|32916.5|33075.5|32949.7|33145.9|32966.9|33033.7|32908.4|763
1584608400000|2020-03-19 09:00:00|33077.4|32949.2|33039|32958.3|33087.1|32974.4|33016.6|32912.8|806
1584608700000|2020-03-19 09:05:00|33036.6|32964.5|33021.9|32930.5|33051.9|32989.1|33020.4|32923|797
1584609000000|2020-03-19 09:10:00|33021.2|32930.1|32981.4|32866.1|33024.3|32931.2|32962.8|32865.1|710
1584609300000|2020-03-19 09:15:00|32979.7|32869.7|32854.9|32795.6|32992.2|32880.4|32833.1|32766.5|717
1584609600000|2020-03-19 09:20:00|32855.1|32796.1|32897.2|32801.9|32907.5|32824.9|32847|32787.3|748
1584609900000|2020-03-19 09:25:00|32898.6|32799.9|32885.1|32793.7|32914.6|32817.2|32845.4|32765.3|790
1584610200000|2020-03-19 09:30:00|32886.6|32792.9|32854.7|32792.2|32895.1|32821.9|32844.7|32729.3|783
1584610500000|2020-03-19 09:35:00|32854.3|32791.1|32961.3|32854.9|32978.4|32869.4|32850.6|32750.5|771
1584610800000|2020-03-19 09:40:00|32959.8|32848.8|33039.2|32862.2|33067.1|32935.1|32919.5|32828.1|759
1584611100000|2020-03-19 09:45:00|33039.9|32859.7|33021.3|32911|33039.9|32914.3|32943.1|32818.7|714
1584611400000|2020-03-19 09:50:00|33021.7|32911.3|33061.7|32933.7|33082.2|32978.9|32941.4|32886.9|693
1584611700000|2020-03-19 09:55:00|33066.1|32928.4|33089.4|32972|33132.8|32999.9|33060.9|32919.4|769
1584612000000|2020-03-19 10:00:00|33088.3|32970.7|33097.8|33000.9|33150.1|33021.8|33077.2|32970.7|766
1584612300000|2020-03-19 10:05:00|33095.9|33001.6|33074.5|32994.8|33105.2|33031.4|33050.3|32970.2|744
1584612600000|2020-03-19 10:10:00|33075.2|32993.7|33159.7|33017|33165.3|33030.6|33051.4|32986|742
1584612900000|2020-03-19 10:15:00|33159.3|33017.4|33174.1|33051.7|33189.1|33061.8|33095.1|33007|723
1584613200000|2020-03-19 10:20:00|33174.2|33049.6|33150.9|33046.2|33180.6|33066.6|33100.9|33010.8|752
1584613500000|2020-03-19 10:25:00|33151.9|33046.4|33164.3|33061.2|33192.6|33084.1|33137.6|33034.5|691
1584613800000|2020-03-19 10:30:00|33164.2|33060.4|33160.9|33068.4|33185.1|33079.8|33139.1|33032.4|697
1584614100000|2020-03-19 10:35:00|33160.3|33068.5|33115.4|33065.4|33167.3|33081.9|33114.6|33051.3|657
1584614400000|2020-03-19 10:40:00|33116.1|33066.1|33180.3|33101.6|33203.5|33117.6|33115.1|33058.4|724
1584614700000|2020-03-19 10:45:00|33181.1|33099.9|33170.3|33117.9|33194.6|33124.5|33152.5|33072.5|705
1584615000000|2020-03-19 10:50:00|33169.9|33117.2|33193.4|33106.1|33213|33132.5|33169.9|33095.3|732
1584615300000|2020-03-19 10:55:00|33192.2|33107.7|33231.2|33133.1|33237|33152.2|33185|33099.6|731
1584615600000|2020-03-19 11:00:00|33230.9|33133.5|33134.7|33071.7|33237.3|33157.1|33124.1|33063.8|804
1584615900000|2020-03-19 11:05:00|33131.3|33069.9|33130.8|33064.5|33160.1|33078.5|33109.8|33046.7|758
1584616200000|2020-03-19 11:10:00|33130.5|33064.2|33172.6|33116.9|33189.5|33124.3|33114.4|33050.2|744
1584616500000|2020-03-19 11:15:00|33169.8|33118.2|33229.3|33136.1|33237.1|33143.1|33143.9|33096.7|802
1584616800000|2020-03-19 11:20:00|33235.6|33137.1|33313.6|33206.3|33321|33209.4|33206.3|33125|802
1584617100000|2020-03-19 11:25:00|33314.4|33206|33323.6|33224.4|33344|33235.3|33256.3|33174.3|817
1584617400000|2020-03-19 11:30:00|33323.7|33227.5|33408.8|33275.6|33412|33295.9|33299.7|33193.1|844
1584617700000|2020-03-19 11:35:00|33406.7|33280|33330.7|33224.5|33414.3|33304.6|33320.1|33203.4|809
1584618000000|2020-03-19 11:40:00|33334.8|33227.4|33326.5|33246.8|33357.6|33269.7|33305|33212.8|814
1584618300000|2020-03-19 11:45:00|33325.3|33240.5|33341.2|33230.4|33370.7|33279.7|33282.1|33181.1|810
1584618600000|2020-03-19 11:50:00|33332.8|33238.1|33266.6|33187.8|33341.2|33241.6|33262.1|33175.9|813
1584618900000|2020-03-19 11:55:00|33266.8|33188|33299.6|33205.8|33304.4|33213.1|33246.2|33174.7|741
1584619200000|2020-03-19 12:00:00|33301.5|33205.6|33291.6|33205.4|33332.4|33238.4|33286.8|33199.6|821
1584619500000|2020-03-19 12:05:00|33289.5|33208.5|33311.9|33221.6|33328.6|33235.6|33277.4|33183.6|849
1584619800000|2020-03-19 12:10:00|33302.8|33220.5|33340.4|33245.1|33375.4|33294.7|33302.8|33214.3|836
1584620100000|2020-03-19 12:15:00|33338.7|33247.1|33310.7|33214|33338.7|33254.5|33287.2|33207.3|848
1584620400000|2020-03-19 12:20:00|33307|33221.2|33324.4|33234.6|33342.8|33243.3|33240.2|33163.2|818
1584620700000|2020-03-19 12:25:00|33316|33238.4|33282.6|33202.7|33344.8|33238.5|33267.4|33174.3|791
1584621000000|2020-03-19 12:30:00|33282.8|33204.5|33272|33187.8|33291|33219.5|33247.5|33169|758
1584621300000|2020-03-19 12:35:00|33269.9|33188.2|33251.4|33179|33297|33230.2|33229.4|33159.1|833
1584621600000|2020-03-19 12:40:00|33247.9|33181.8|33191|33141|33265.8|33200.2|33188.7|33133.6|820
1584621900000|2020-03-19 12:45:00|33188.5|33135.9|33199.3|33142.4|33215.2|33162.3|33173.7|33123.5|801
1584622200000|2020-03-19 12:50:00|33199.5|33142.7|33085.6|33035.6|33223.2|33166.1|33045.3|32995.3|832
1584622500000|2020-03-19 12:55:00|33085.9|33035.9|33063|33005|33100.9|33050.9|32935.5|32885.5|838
1584622800000|2020-03-19 13:00:00|33055.4|33005.4|32946.1|32856|33067.2|33005.4|32920.6|32787|831
1584623100000|2020-03-19 13:05:00|32941.5|32847.3|33087.1|32862.4|33108.9|32902.4|32835.5|32755.5|829
1584623400000|2020-03-19 13:10:00|33037.5|32828.3|33057.3|32877.8|33090.5|32890.8|32927|32815.1|778
1584623700000|2020-03-19 13:15:00|33063.6|32880.4|33086.1|33000|33158|33056|33004.9|32817|756
1584624000000|2020-03-19 13:20:00|33086.9|32999.5|33061.6|32970.3|33132.8|33067.7|33032.5|32954.5|785
1584624300000|2020-03-19 13:25:00|33058.7|32970.5|33032.8|32973.3|33106|33028.3|33000.7|32940.5|755
1584624600000|2020-03-19 13:30:00|33028.3|32978.3|33058.3|33008.3|33086.1|33020.9|33012.7|32940.5|822
1584624900000|2020-03-19 13:35:00|33058.4|33008.4|33053.1|32968.6|33093.4|33028|32998.2|32891.3|767
1584625200000|2020-03-19 13:40:00|33049.3|32967.1|33083.4|33033.4|33095.9|33035.4|33025.5|32942.4|797
1584625500000|2020-03-19 13:45:00|33089.1|33035.9|33058.6|33008.6|33119.4|33041.8|33045.7|32920|816
1584625800000|2020-03-19 13:50:00|33058.3|33008.3|33070.5|32986.9|33127.5|33034.8|32998.7|32936|834
1584626100000|2020-03-19 13:55:00|33071.5|32987.1|33039.5|32989.5|33095.1|33022|33014.1|32929.6|797
1584626400000|2020-03-19 14:00:00|33039.2|32989.2|33133.7|33083.7|33154.2|33104.2|33028.9|32941|702
1584626700000|2020-03-19 14:05:00|33135.4|33085.4|33136.1|33086.1|33165|33109.1|33121|33048|796
1584627000000|2020-03-19 14:10:00|33136.6|33086.6|33223.3|33173.3|33256|33189.4|33134.4|33071.1|793
1584627300000|2020-03-19 14:15:00|33222.7|33172.7|33223.4|33021.6|33328.3|33236.6|33164.9|32884.9|781
1584627600000|2020-03-19 14:20:00|33222.1|33029.1|33091|33026|33228.6|33054|33087.1|32897.3|755
1584627900000|2020-03-19 14:25:00|33090|33027|33115.9|33019.9|33138|33051|33024.5|32932.7|781
1584628200000|2020-03-19 14:30:00|33095.1|33032.8|33160.6|33031.3|33185.2|33084.5|33088|32999.6|775
1584628500000|2020-03-19 14:35:00|33160.5|33031.1|33204.3|33131.8|33236.7|33132.8|33147.1|33013.5|793
1584628800000|2020-03-19 14:40:00|33204.2|33131.1|33164.4|33024|33237.5|33136|33127.8|33017.8|784
1584629100000|2020-03-19 14:45:00|33159.5|33022.3|33144.1|33006.6|33209.5|33061.3|33074|32955.2|816
1584629400000|2020-03-19 14:50:00|33143.7|33001.2|33228|33109|33242|33130.3|33068.6|32969.7|787
1584629700000|2020-03-19 14:55:00|33217.2|33073.3|33192.5|33094.5|33240.1|33140.1|33160.3|33063.5|835
1584630000000|2020-03-19 15:00:00|33170.8|33110.7|33264.4|33158.2|33279.4|33180.5|33151.6|33066.7|843
1584630300000|2020-03-19 15:05:00|33270.2|33140.7|33282|33146.9|33310.2|33200.3|33220.6|33110.8|828
1584630600000|2020-03-19 15:10:00|33282.2|33140.1|33279|33205.6|33351.3|33275.5|33252.4|33140|797
1584630900000|2020-03-19 15:15:00|33285.8|33201|33255.7|33205.7|33314|33236.6|33239.1|33174.9|772
1584631200000|2020-03-19 15:20:00|33253|33203|33232.5|33182.5|33290.8|33232.1|33224|33165.1|707
1584631500000|2020-03-19 15:25:00|33233|33183|33122|33065.8|33264.1|33195.6|33122|33045|705
1584631800000|2020-03-19 15:30:00|33134.6|33049.8|33105.6|33055.6|33148.2|33066.3|33065.8|33000.5|792
1584632100000|2020-03-19 15:35:00|33105.9|33055.9|33188.6|33123.9|33204.6|33143.7|33103.4|33043.3|810
1584632400000|2020-03-19 15:40:00|33178.7|33128.7|33175.5|33125.5|33214.5|33146.1|33153.4|33102.2|772
1584632700000|2020-03-19 15:45:00|33175.7|33125.7|33193.5|33083.1|33287.2|33195.3|33174.6|33075.8|638
1584633000000|2020-03-19 15:50:00|33232|33058|33247.2|33154.7|33316.4|33157.4|33089.6|33036.9|749
1584633300000|2020-03-19 15:55:00|33267|33136.9|33403.5|33314|33434.2|33332|33213.5|33130.7|737
1584633600000|2020-03-19 16:00:00|33404|33323.4|33407.4|33317.2|33464.4|33354.4|33346.6|33288|827
1584633900000|2020-03-19 16:05:00|33410.4|33312.1|33447.8|33359.7|33484.4|33379.5|33367.2|33285.9|765
1584634200000|2020-03-19 16:10:00|33447.9|33357.5|33395.2|33324.6|33475.8|33377.6|33385.4|33296.9|696
1584634500000|2020-03-19 16:15:00|33396.9|33325.8|33473.1|33378.6|33489.6|33413.8|33377|33298.7|705
1584634800000|2020-03-19 16:20:00|33457.3|33395.2|33429.6|33377.3|33482|33410.1|33407.4|33302|837
1584635100000|2020-03-19 16:25:00|33428.3|33376.9|33466.7|33387.9|33526.1|33454.4|33412.9|33322.7|811
1584635400000|2020-03-19 16:30:00|33479.2|33365.9|33509.8|33372.4|33531.2|33419.9|33379.7|33296.5|823
1584635700000|2020-03-19 16:35:00|33507.6|33371.1|33520.3|33443.4|33549|33443.8|33472|33367.3|664
1584636000000|2020-03-19 16:40:00|33523.3|33439.4|33474.1|33397.5|33559.8|33448.7|33448|33335|631
1584636300000|2020-03-19 16:45:00|33474.9|33398|33481.4|33399.1|33527.8|33423.2|33459|33350.2|497
1584636600000|2020-03-19 16:50:00|33484.7|33394.6|33511.3|33444.6|33536.2|33445.2|33480|33374.3|660
1584636900000|2020-03-19 16:55:00|33511|33445|33570.8|33493.5|33601.6|33510.6|33509|33403.1|765
1584637200000|2020-03-19 17:00:00|33576.9|33482.1|33539.7|33475.2|33632|33543.5|33527.7|33458|820
1584637500000|2020-03-19 17:05:00|33541.6|33471.7|33527|33424|33586.6|33516|33474.2|33397.9|789
1584637800000|2020-03-19 17:10:00|33509|33429|33501.3|33442|33542.1|33463.5|33479.9|33416.2|760
1584638100000|2020-03-19 17:15:00|33501.2|33443.4|33481.6|33429.2|33564|33476|33478|33414.9|769
1584638400000|2020-03-19 17:20:00|33483.9|33427.2|33468|33413.5|33502|33443|33453.2|33386.6|787
1584638700000|2020-03-19 17:25:00|33464|33407.5|33436|33377|33512|33420|33432.5|33341|779
1584639000000|2020-03-19 17:30:00|33437.3|33378.5|33433|33382|33495|33401.1|33424|33341|777
1584639300000|2020-03-19 17:35:00|33434.9|33381.8|33456.1|33395.4|33517|33416.2|33433|33344|750
1584639600000|2020-03-19 17:40:00|33460.8|33392.1|33477.6|33415.2|33524|33422.4|33454.9|33369|759
1584639900000|2020-03-19 17:45:00|33481.1|33413|33519.1|33433.1|33540|33451|33472|33379|758
1584640200000|2020-03-19 17:50:00|33521.6|33430.8|33568.3|33476.3|33606|33500.4|33488.1|33391|753
1584640500000|2020-03-19 17:55:00|33599.3|33466.8|33503.5|33437.9|33603.1|33509|33494|33391|785
1584640800000|2020-03-19 18:00:00|33506|33434.8|33498|33436.6|33568.8|33494.9|33487.7|33400.3|721
1584641100000|2020-03-19 18:05:00|33500.2|33440.1|33488.5|33431.4|33511|33451.4|33460|33365|749
1584641400000|2020-03-19 18:10:00|33484.5|33429.6|33530.4|33472.5|33575|33477.6|33470.1|33384.8|739
1584641700000|2020-03-19 18:15:00|33530.7|33471.1|33497.7|33418.3|33572.9|33482|33477.6|33398.9|716
1584642000000|2020-03-19 18:20:00|33495.7|33418.4|33550.3|33465.9|33585|33492|33488.3|33400.3|732
1584642300000|2020-03-19 18:25:00|33550.1|33465.5|33544.6|33464.3|33573.7|33495.1|33522|33391|719
1584642600000|2020-03-19 18:30:00|33545.4|33470.6|33568.1|33492.6|33589|33519|33532.9|33442|739
1584642900000|2020-03-19 18:35:00|33567.8|33500.1|33555.3|33499.6|33616.6|33529|33551.7|33462|722
1584643200000|2020-03-19 18:40:00|33560.1|33483.3|33533.3|33476.5|33597.1|33502|33517.2|33433.4|763
1584643500000|2020-03-19 18:45:00|33535.4|33474|33507|33433.9|33559|33477.6|33498.2|33391|660
1584643800000|2020-03-19 18:50:00|33502.3|33436.5|33544.6|33483.5|33587.1|33504.2|33500|33406.7|746
1584644100000|2020-03-19 18:55:00|33543|33485.2|33556.6|33490.8|33586.6|33503|33536.1|33443|750
1584644400000|2020-03-19 19:00:00|33548.8|33485.1|33534.3|33468.8|33586.5|33492.8|33507.3|33412.2|772
1584644700000|2020-03-19 19:05:00|33533.3|33472.6|33507.5|33443.1|33573|33480|33502|33395.4|740
1584645000000|2020-03-19 19:10:00|33523.4|33420.5|33501|33439|33546.6|33479.2|33489.6|33406.6|748
1584645300000|2020-03-19 19:15:00|33502|33440|33574.8|33485|33585|33490|33482.7|33392.8|724
1584645600000|2020-03-19 19:20:00|33566.3|33479.1|33520.9|33447|33601|33494.1|33495.7|33394|781
1584645900000|2020-03-19 19:25:00|33526.3|33446.9|33503.1|33440.5|33544.1|33475|33479|33407.4|685
1584646200000|2020-03-19 19:30:00|33507.5|33438.5|33508|33458|33561.1|33471.8|33488.3|33391|720
1584646500000|2020-03-19 19:35:00|33509.1|33455.2|33520.8|33429.8|33550.3|33494|33503.7|33407|687
1584646800000|2020-03-19 19:40:00|33522|33426.8|33515.9|33372.5|33531.3|33436.7|33487.8|33369.2|690
1584647100000|2020-03-19 19:45:00|33507.2|33397.1|33504.8|33424.8|33527|33445.7|33485.3|33370|701
1584647400000|2020-03-19 19:50:00|33508.2|33415.8|33524.6|33427|33545|33467.6|33487.1|33370.3|742
1584647700000|2020-03-19 19:55:00|33527.4|33433.1|33481|33377|33528.7|33447.1|33463.1|33357.8|727
1584648000000|2020-03-19 20:00:00|33483|33415|33463.6|33354.4|33525.9|33416.3|33443.1|33324.4|670
1584648300000|2020-03-19 20:05:00|33470.4|33358.6|33431.3|33327|33557|33364.3|33424|33257|648
1584648600000|2020-03-19 20:10:00|33434.7|33323.1|33440.7|33351.9|33466.7|33368|33415|33297.8|600
1584648900000|2020-03-19 20:15:00|33436.2|33357.8|33408.3|33357.8|33470.9|33383|33406.5|33339.1|608
1584649200000|2020-03-19 20:20:00|33420.5|33353|33410.6|33358.5|33421.6|33366.3|33407.6|33352.9|482
1584649500000|2020-03-19 20:25:00|33415.1|33362.3|33402.1|33352.1|33540|33388.2|33401|33240|532
1584649800000|2020-03-19 20:30:00|33403.7|33353.7|33404.2|33354.2|33493.5|33379.9|33398.6|33309.3|606
1584650100000|2020-03-19 20:35:00|33404.3|33352.7|33408.1|33303.6|33518|33365|33382|33239|597
1584650400000|2020-03-19 20:40:00|33408.3|33333.1|33452|33330.2|33500.5|33339|33363.7|33200.5|578
1584650700000|2020-03-19 20:45:00|33463.2|33323.6|33404.1|33324.3|33529|33360.5|33347.1|33229|683
1584651000000|2020-03-19 20:50:00|33397.3|33329.8|33499.8|33379.5|33528.7|33390.5|33366.1|33278.8|621
1584651300000|2020-03-19 20:55:00|33499|33380|33481.6|33324.6|33542.4|33384.1|33453|33285.1|569
1584651600000|2020-03-19 21:00:00|33484.8|33324.7|33472|33358.8|33487.3|33359|33460.6|33264.6|172
1584651900000|2020-03-19 21:05:00|33462|33339.7|33588.1|33311.8|33635|33390.8|33462|33210.4|260
1584652200000|2020-03-19 21:10:00|33598|33330.6|33634.1|33405.3|33643|33432.6|33500.1|33280.7|397
1584652500000|2020-03-19 21:15:00|33632|33418.9|33662.5|33429.2|33717.5|33434.2|33627.1|33395.6|143
1584652800000|2020-03-19 21:20:00|33650.4|33405.9|33649.8|33406.7|33714.5|33465.1|33646.1|33405.9|22
1584653100000|2020-03-19 21:25:00|33635.7|33418.9|33657.5|33453|33693.6|33457|33623|33418.9|22
1584653400000|2020-03-19 21:30:00|33650.8|33452.7|33658|33441.3|33705.6|33473.1|33621|33417.2|42
1584653700000|2020-03-19 21:35:00|33688.1|33419.6|33653|33447.7|33729.4|33484.2|33653|33419.6|56
1584654000000|2020-03-19 21:40:00|33709.1|33475|33723.5|33482.8|33727.6|33498.7|33681.4|33449.3|86
1584654300000|2020-03-19 21:45:00|33718.9|33478.8|33680.3|33453.1|33725.9|33491|33670|33450.3|13
1584654600000|2020-03-19 21:50:00|33674.4|33459|33681.3|33431.2|33692.7|33476|33656|33418|14
1584654900000|2020-03-19 21:55:00|33643|33431.6|33682.9|33464|33699|33464|33635|33401.4|43
1584655200000|2020-03-19 22:00:00|33681.3|33434.1|33716.9|33466.6|33716.9|33477.7|33681.3|33434.1|34
1584655500000|2020-03-19 22:05:00|33700.6|33459.9|33697.5|33450.6|33702.7|33464.4|33675.5|33437.7|49
1584655800000|2020-03-19 22:10:00|33697.4|33451.6|33671.9|33445.3|33706.7|33478.1|33659.6|33434.4|153
1584656100000|2020-03-19 22:15:00|33678|33440.9|33687.2|33440|33713.1|33481.3|33648.9|33412.4|114
1584656400000|2020-03-19 22:20:00|33675.6|33429.8|33675|33440.3|33701|33468.8|33627|33409.1|286
1584656700000|2020-03-19 22:25:00|33682.1|33441|33665.8|33432|33694.6|33458.5|33638.4|33399.5|304
1584657000000|2020-03-19 22:30:00|33667.1|33432.7|33669.7|33439.6|33682.1|33452.2|33630|33402.9|281
1584657300000|2020-03-19 22:35:00|33666.7|33444|33638.8|33392.7|33681.2|33450.4|33632|33388.7|341
1584657600000|2020-03-19 22:40:00|33651.6|33404|33654.3|33406.5|33679.4|33447.1|33628.8|33384.5|252
1584657900000|2020-03-19 22:45:00|33662.1|33426.3|33647.3|33432.9|33676.9|33459.4|33621|33393.6|348
1584658200000|2020-03-19 22:50:00|33645.7|33400.3|33645.1|33408.4|33679.3|33460.1|33630.3|33390.8|288
1584658500000|2020-03-19 22:55:00|33667.3|33442.6|33655.3|33410.3|33678.1|33449.5|33623.6|33389.6|342
1584658800000|2020-03-19 23:00:00|33672.9|33425.1|33669.5|33419|33676.4|33434.8|33657.5|33409.9|30
1584659100000|2020-03-19 23:05:00|33672.2|33422.7|33666.7|33418.6|33679.8|33442.8|33666.7|33418.6|35
1584659400000|2020-03-19 23:10:00|33676.8|33427.6|33670.7|33423.2|33680.2|33441.6|33662.8|33417.2|156
1584659700000|2020-03-19 23:15:00|33668.3|33425.6|33674.5|33428.4|33678.4|33452.7|33639.6|33414.4|183
1584660000000|2020-03-19 23:20:00|33670.4|33428|33664.7|33417.4|33683.2|33434.9|33648.9|33403.5|139
1584660300000|2020-03-19 23:25:00|33666.9|33423.3|33666|33421.4|33673.3|33430|33649.8|33406.6|240
1584660600000|2020-03-19 23:30:00|33664|33425.2|33643.7|33427.5|33677.3|33439.4|33633.2|33411.1|316
1584660900000|2020-03-19 23:35:00|33651.7|33427.4|33671.1|33423.5|33674.6|33437.7|33643.4|33411.3|306
1584661200000|2020-03-19 23:40:00|33673.7|33423.7|33678.9|33441|33682.9|33451.4|33616.7|33408.3|408
1584661500000|2020-03-19 23:45:00|33678.4|33440.5|33690|33451.3|33693.2|33463.6|33678.2|33434.5|262
1584661800000|2020-03-19 23:50:00|33680.6|33436.1|33687.1|33447.2|33694.9|33459.1|33678.7|33433.7|239
1584662100000|2020-03-19 23:55:00|33681.7|33440|33708.4|33462.6|33711.7|33468.4|33680.1|33439.7|220
1584662400000|2020-03-20 00:00:00|33709.4|33459.8|33701.9|33465.6|33709.4|33477.7|33689.1|33457.4|281
1584662700000|2020-03-20 00:05:00|33700|33463|33700.6|33466.4|33706.4|33474.2|33688.5|33442.5|282
1584663000000|2020-03-20 00:10:00|33701.5|33468.1|33703.9|33467.6|33709.7|33475|33696.5|33452.9|213
1584663300000|2020-03-20 00:15:00|33704.4|33470.7|33703.2|33470.2|33708.2|33475|33701.3|33457.3|218
1584663600000|2020-03-20 00:20:00|33702.5|33469|33671.7|33434.1|33704.1|33473.1|33670.1|33427.7|304
1584663900000|2020-03-20 00:25:00|33671.6|33439.7|33672.8|33428.3|33677.2|33439.7|33665.3|33419.4|423
1584664200000|2020-03-20 00:30:00|33668.8|33431.1|33668.1|33430.5|33673.7|33437.5|33655.2|33415|377
1584664500000|2020-03-20 00:35:00|33667.8|33430.2|33660.3|33410.1|33675.5|33450.3|33647|33400.8|356
1584664800000|2020-03-20 00:40:00|33660.4|33410.4|33669.6|33431.9|33673.7|33440.2|33653.6|33410.4|381
1584665100000|2020-03-20 00:45:00|33669.5|33431.7|33672.4|33434.7|33677|33440.2|33669.5|33426.4|307
1584665400000|2020-03-20 00:50:00|33677.8|33427.6|33672.6|33436.9|33677.8|33440.2|33669.6|33424.6|268
1584665700000|2020-03-20 00:55:00|33671.9|33436.4|33671.1|33433.6|33674.1|33440.2|33667.8|33422.6|287
1584666000000|2020-03-20 01:00:00|33671|33433.1|33669.7|33429.1|33673.6|33440.2|33669.3|33429.1|117
1584666600000|2020-03-20 01:10:00|33621.5|33374.2|33573.1|33377.4|33631.5|33416.2|33557|33314.4|477
1584666900000|2020-03-20 01:15:00|33575.2|33377|33543.1|33328.7|33618.2|33392.3|33517.9|33306.4|290
1584667200000|2020-03-20 01:20:00|33550.4|33328.2|33566.1|33316.7|33599.9|33385.7|33503.7|33300.4|499
1584667500000|2020-03-20 01:25:00|33565.5|33315.8|33518.2|33282.2|33565.5|33340.3|33501.6|33266.4|220
1584667800000|2020-03-20 01:30:00|33518.1|33283.1|33558.6|33310.1|33585.1|33352.6|33497.9|33265.2|253
1584668100000|2020-03-20 01:35:00|33539.5|33323.5|33539.1|33290.8|33603.9|33373.9|33512.7|33285.4|95
1584668400000|2020-03-20 01:40:00|33550.2|33305.6|33479.1|33296|33556|33320.7|33466.5|33242.9|154
1584668700000|2020-03-20 01:45:00|33516.9|33311.5|33450.8|33204.4|33533.5|33311.7|33438.8|33204.4|217
1584669000000|2020-03-20 01:50:00|33451.6|33207|33482.7|33246.5|33498.4|33250.2|33353.4|33139.1|314
1584669300000|2020-03-20 01:55:00|33478.3|33247.2|33456.1|33207.9|33554.8|33307.9|33431.7|33202|303
1584669600000|2020-03-20 02:00:00|33465|33215.8|33443.9|33237.5|33563.4|33322.3|33422.5|33194.2|409
1584669900000|2020-03-20 02:05:00|33449.3|33240.5|33447.4|33200|33479.1|33252.6|33414.4|33178.5|222
1584670200000|2020-03-20 02:10:00|33444.5|33241.4|33428.7|33202|33469.2|33247.8|33409.9|33177.9|186
1584670500000|2020-03-20 02:15:00|33420.8|33201.8|33447.6|33202.8|33486.2|33257.2|33400.1|33160.9|278
1584670800000|2020-03-20 02:20:00|33451.1|33201.3|33401.2|33151.4|33480.7|33250.2|33394.8|33151.4|362
1584671100000|2020-03-20 02:25:00|33412.1|33176.4|33419.5|33171.7|33447.7|33219.2|33393.7|33151|265
1584671400000|2020-03-20 02:30:00|33404.2|33156.7|33422.5|33180.5|33449.1|33219.7|33355.9|33129.8|349
1584671700000|2020-03-20 02:35:00|33423.2|33179.5|33425.9|33199|33432.8|33221.1|33356|33126.4|224
1584672000000|2020-03-20 02:40:00|33423.1|33181.1|33431.8|33182|33431.8|33190.8|33412.4|33163.1|9
1584672300000|2020-03-20 02:45:00|33402.2|33154.1|33411.1|33165.5|33429.8|33208.2|33349.4|33126|76
1584672600000|2020-03-20 02:50:00|33424.4|33174.1|33384.7|33134.4|33446|33209.5|33356.4|33131.4|228
1584672900000|2020-03-20 02:55:00|33386.6|33140.9|33470.7|33223.9|33472.1|33242.2|33368|33137.5|525
1584673200000|2020-03-20 03:00:00|33465.9|33226.1|33485.9|33240.4|33494.3|33249.4|33416.5|33188.3|52
1584673500000|2020-03-20 03:05:00|33507.3|33264.9|33524.8|33277.8|33530.8|33280.2|33454|33219.7|48
1584673800000|2020-03-20 03:10:00|33520.1|33269.3|33464.1|33216.6|33520.1|33300.3|33433.3|33206.3|322
1584674100000|2020-03-20 03:15:00|33460.3|33219.5|33474.2|33226.5|33515.1|33276.7|33420.5|33185.6|259
1584674400000|2020-03-20 03:20:00|33466.8|33246.4|33433.5|33183.8|33483.3|33258|33410.9|33172|336
1584674700000|2020-03-20 03:25:00|33428.5|33182.5|33427.1|33180.8|33498|33261.2|33393.8|33177|314
1584675000000|2020-03-20 03:30:00|33439.3|33194.5|33379.4|33204.4|33486.4|33245.5|33367.2|33147.5|404
1584675300000|2020-03-20 03:35:00|33378.8|33204.5|33422.2|33173.6|33482.5|33245|33370.6|33155.5|369
1584675600000|2020-03-20 03:40:00|33418.1|33180.1|33446.1|33196.8|33472.6|33234.1|33382.9|33154.5|403
1584675900000|2020-03-20 03:45:00|33445.1|33199.4|33425|33205.4|33474.7|33238.3|33363.3|33160.8|523
1584676200000|2020-03-20 03:50:00|33434.4|33189.2|33383.8|33193.5|33463.2|33231.9|33368.1|33165.2|544
1584676500000|2020-03-20 03:55:00|33377.9|33182.7|33391.9|33193|33419.3|33225.5|33371|33175.6|610
1584676800000|2020-03-20 04:00:00|33393.4|33188.3|33383.3|33187.5|33426.1|33224.1|33375.1|33180.2|742
1584677100000|2020-03-20 04:05:00|33384.7|33190|33387.3|33193.4|33417.3|33233.4|33358|33180.7|642
1584677400000|2020-03-20 04:10:00|33386.5|33206.4|33378|33199.4|33409.3|33210.7|33358.1|33172.7|739
1584677700000|2020-03-20 04:15:00|33377|33198.9|33386.8|33193.2|33424.1|33227|33364.3|33182.4|697
1584678000000|2020-03-20 04:20:00|33386.5|33192.8|33376.5|33200.4|33422.6|33224.5|33372.8|33186.9|796
1584678300000|2020-03-20 04:25:00|33376.8|33200.7|33384.1|33219.6|33401.9|33230.3|33375.9|33191.2|757
1584678600000|2020-03-20 04:30:00|33384.8|33220.2|33364.4|33198.7|33408.8|33226.8|33362.1|33191.2|665
1584678900000|2020-03-20 04:35:00|33378.9|33189|33350.8|33179|33380.2|33219|33345.6|33165.8|727
1584679200000|2020-03-20 04:40:00|33352.6|33179.4|33315.1|33174.6|33354.8|33190.3|33307.3|33127.8|739
1584679500000|2020-03-20 04:45:00|33315.2|33176.1|33307.5|33167.7|33364.7|33202.6|33301.1|33165|758
1584679800000|2020-03-20 04:50:00|33307.2|33167.6|33323.8|33193.9|33361.2|33210.5|33289.5|33152.3|726
1584680100000|2020-03-20 04:55:00|33319.9|33192.1|33276.9|33159.1|33336.3|33201.5|33276.9|33147.8|613
1584680400000|2020-03-20 05:00:00|33277.5|33158.3|33273.4|33154.2|33324.8|33166|33261.8|33131.9|735
1584680700000|2020-03-20 05:05:00|33271|33153.9|33271.7|33147.1|33321.2|33164.9|33267.5|33126.9|711
1584681000000|2020-03-20 05:10:00|33272.5|33146.6|33293|33147.3|33311.5|33173.9|33263.8|33131.1|714
1584681300000|2020-03-20 05:15:00|33290.1|33144.4|33338.6|33200|33354.6|33207.7|33272.7|33139.8|795
1584681600000|2020-03-20 05:20:00|33348.3|33197|33350.5|33207.7|33365.4|33222.6|33329.4|33179.7|749
1584681900000|2020-03-20 05:25:00|33347.5|33209.7|33318.1|33194.1|33359.9|33230.6|33311.2|33175.3|761
1584682200000|2020-03-20 05:30:00|33317.7|33193.8|33279.6|33168.9|33355|33204.3|33270.3|33150.5|734
1584682500000|2020-03-20 05:35:00|33279.5|33169|33346.1|33189.8|33386.6|33219.1|33277.6|33146.5|781
1584682800000|2020-03-20 05:40:00|33359.7|33190.8|33330.8|33206.6|33364.8|33216.5|33321.6|33185.4|739
1584683100000|2020-03-20 05:45:00|33331.1|33206.9|33362|33177.8|33362|33216.5|33306.8|33173.2|756
1584683400000|2020-03-20 05:50:00|33326.3|33180.7|33349.5|33210.9|33367.8|33215.9|33309.1|33164.3|733
1584683700000|2020-03-20 05:55:00|33345.3|33210.8|33318.6|33190.3|33391.1|33227.4|33318.6|33185.5|746
1584684000000|2020-03-20 06:00:00|33319.1|33188.4|33327.6|33216.6|33366|33237.4|33311.6|33188.4|756
1584684300000|2020-03-20 06:05:00|33329.8|33216.3|33324.3|33228.9|33368.8|33233.5|33318.1|33191.6|711
1584684600000|2020-03-20 06:10:00|33325.5|33229.8|33309.7|33206.7|33399.5|33239.2|33307|33190.7|775
1584684900000|2020-03-20 06:15:00|33308.8|33207.4|33323|33182.8|33341.5|33218.7|33284.7|33168.4|719
1584685200000|2020-03-20 06:20:00|33316.4|33182.3|33306.4|33186.9|33352.9|33206.9|33278.5|33164.9|752
1584685500000|2020-03-20 06:25:00|33301.5|33187.8|33247|33149.8|33321.5|33200.8|33239.8|33132.7|724
1584685800000|2020-03-20 06:30:00|33248.4|33151.1|33253.9|33160.7|33344.4|33178.6|33241.9|33139|758
1584686100000|2020-03-20 06:35:00|33254.3|33160.9|33257.9|33177.7|33312.6|33204.5|33250.2|33145.9|715
1584686400000|2020-03-20 06:40:00|33276|33169.2|33243.1|33127.8|33276|33184.5|33199.8|33119.2|757
1584686700000|2020-03-20 06:45:00|33228.7|33133.4|33228.8|33132.9|33280.7|33177.6|33206.1|33116.6|780
1584687000000|2020-03-20 06:50:00|33228.3|33133.1|33201.1|33067|33271.7|33142.3|33181.6|33011.1|737
1584687300000|2020-03-20 06:55:00|33200.4|33068.2|33226|33052.5|33241.1|33091.4|33180|33014.5|710
1584687600000|2020-03-20 07:00:00|33233.2|33044.2|33214.4|33045.9|33277.6|33137.7|33210.3|33022.1|841
1584687900000|2020-03-20 07:05:00|33213.1|33045.1|33202.2|33056.8|33235.9|33079.5|33149.8|33008.7|818
1584688200000|2020-03-20 07:10:00|33202.4|33055.4|33164.4|33057|33258.8|33098.5|33157.5|33026.7|792
1584688500000|2020-03-20 07:15:00|33178.3|33044.7|33185.7|33042.6|33212.3|33064.5|33131.2|33016.2|813
1584688800000|2020-03-20 07:20:00|33186|33037.4|33159.7|33027.7|33197.6|33055.2|33148.9|33023|816
1584689100000|2020-03-20 07:25:00|33158.3|33026.3|33083.3|32951.3|33166.2|33026.3|33063.1|32935.2|836
1584689400000|2020-03-20 07:30:00|33085.7|32950|33087|32950.6|33136.4|32964.7|33038.1|32925.5|809
1584689700000|2020-03-20 07:35:00|33104.2|32939.2|33032.9|32931.1|33116.5|32969.4|33025.9|32924.1|816
1584690000000|2020-03-20 07:40:00|33031.1|32930.1|32964.5|32886.2|33053.5|32949.3|32947.4|32870.2|837
1584690300000|2020-03-20 07:45:00|32974.2|32883.5|32863.3|32759.9|32981.9|32895.5|32827.9|32746.5|855
1584690600000|2020-03-20 07:50:00|32864.2|32759.1|32844|32762.9|32866.3|32787.9|32826.1|32749.7|825
1584690900000|2020-03-20 07:55:00|32843.8|32760.7|32714|32598.2|32851.5|32764|32689.3|32553.5|839
1584691200000|2020-03-20 08:00:00|32720|32601.4|32699.1|32469.1|32773.7|32680.8|32696.5|32450.1|724
1584691500000|2020-03-20 08:05:00|32703.3|32465.5|32659.3|32528.8|32704.2|32559.7|32590.8|32414.6|619
1584691800000|2020-03-20 08:10:00|32658.9|32520.3|32682.4|32556.6|32754|32570.5|32651.9|32519.9|744
1584692100000|2020-03-20 08:15:00|32681.7|32555.6|32630|32533.2|32694.9|32592.9|32613.8|32513.7|812
1584692400000|2020-03-20 08:20:00|32630.8|32531.3|32714.3|32576.7|32842.6|32613.6|32617.2|32496|795
1584692700000|2020-03-20 08:25:00|32713.5|32577.2|32701.7|32625.3|32744|32625.3|32676.1|32569.8|806
1584693000000|2020-03-20 08:30:00|32702.5|32628.5|32641.5|32546.2|32703.2|32638.6|32636.9|32530.7|829
1584693300000|2020-03-20 08:35:00|32642|32544.6|32631.6|32562.8|32694|32587.1|32612.3|32524.8|805
1584693600000|2020-03-20 08:40:00|32629|32565.8|32675|32579.2|32680.6|32587.4|32615.2|32510.6|767
1584693900000|2020-03-20 08:45:00|32675.3|32579.4|32645|32572.9|32676.4|32592.7|32643.8|32562.4|757
1584694200000|2020-03-20 08:50:00|32643.6|32572.7|32558.9|32503.9|32656.3|32576.7|32554.1|32494.2|773
1584694500000|2020-03-20 08:55:00|32554.7|32504.7|32588.9|32525.9|32630.9|32563.8|32552.4|32489|789
1584694800000|2020-03-20 09:00:00|32586.2|32526.4|32570.2|32474.2|32613.1|32538.7|32556.4|32470.4|791
1584695100000|2020-03-20 09:05:00|32575.6|32477.5|32584.7|32343.9|32585.1|32515.8|32527.6|32343.9|718
1584695400000|2020-03-20 09:10:00|32571|32336.9|32497.9|32409.3|32587.9|32424.3|32479.9|32333.8|728
1584695700000|2020-03-20 09:15:00|32497.8|32407.1|32485.6|32417.6|32506.2|32441.2|32443|32376.6|788
1584696000000|2020-03-20 09:20:00|32485.8|32418|32492.2|32437.6|32514.2|32453.8|32457.4|32321.3|771
1584696300000|2020-03-20 09:25:00|32496.1|32446.1|32576.2|32473.4|32605.4|32478.8|32490.9|32425.1|698
1584696600000|2020-03-20 09:30:00|32577.2|32471.8|32579|32507.1|32645.9|32546.5|32562.2|32436.6|745
1584696900000|2020-03-20 09:35:00|32568.6|32513.5|32605.3|32555.3|32621.3|32568.1|32559.5|32470.8|810
1584697200000|2020-03-20 09:40:00|32600|32550|32655.9|32567.9|32671|32585.2|32567.2|32465.7|801
1584697500000|2020-03-20 09:45:00|32655.8|32570.1|32750.7|32644.8|32765.9|32663.8|32631.3|32531.4|782
1584697800000|2020-03-20 09:50:00|32755|32645.2|32661|32611|32798|32655|32656.2|32603.8|755
1584698100000|2020-03-20 09:55:00|32660.7|32610.7|32674.2|32588.3|32737|32673|32660|32577.8|772
1584698400000|2020-03-20 10:00:00|32675|32592.6|32655.7|32602.8|32684.6|32616.7|32645.2|32574.6|750
1584698700000|2020-03-20 10:05:00|32653.6|32602.6|32781.4|32651.6|32817.1|32675.7|32646.5|32596.5|797
1584699000000|2020-03-20 10:10:00|32781.1|32650.9|32707|32627.7|32802.7|32678.9|32688.6|32618.8|789
1584699300000|2020-03-20 10:15:00|32704.1|32632.7|32706.6|32653.5|32730.7|32691.8|32686.7|32609.5|805
1584699600000|2020-03-20 10:20:00|32706.9|32655.7|32501.1|32416.2|32708.3|32656.6|32457.9|32357.8|835
1584699900000|2020-03-20 10:25:00|32495.7|32419.5|32588|32454.4|32698.3|32459.2|32462.2|32383|754
1584700200000|2020-03-20 10:30:00|32587.1|32439.6|32634.8|32514.1|32721.7|32563.5|32545|32413.3|694
1584700500000|2020-03-20 10:35:00|32648.3|32523.2|32663.8|32553.7|32695|32596.9|32594.9|32487|576
1584700800000|2020-03-20 10:40:00|32659.9|32551|32734.9|32606.5|32742|32630.8|32646.7|32547|640
1584701100000|2020-03-20 10:45:00|32726.5|32615.1|32646.1|32596.1|32742|32632.4|32637|32578.5|627
1584701400000|2020-03-20 10:50:00|32642.5|32592.5|32595.6|32533.4|32684.5|32634.5|32580|32504.1|479
1584701700000|2020-03-20 10:55:00|32593.5|32532.8|32597.2|32521.1|32629|32575.3|32567.5|32509.3|515
1584702000000|2020-03-20 11:00:00|32585.5|32535.5|32595.2|32542.5|32609.6|32551.9|32572.1|32510|694
1584702300000|2020-03-20 11:05:00|32601|32536|32592.6|32542.6|32610.4|32560.4|32562.2|32502.2|757
1584702600000|2020-03-20 11:10:00|32593.5|32541.6|32646.2|32567.9|32653.4|32587.8|32592.4|32535|618
1584702900000|2020-03-20 11:15:00|32646.9|32567.3|32666|32605|32675|32614.8|32631.1|32556.8|404
1584703200000|2020-03-20 11:20:00|32668|32603|32699.1|32649.1|32723.2|32658.8|32646.5|32575.6|609
1584703500000|2020-03-20 11:25:00|32698.7|32648.7|32671.9|32621.9|32710|32663.5|32664.6|32614.6|558
1584703800000|2020-03-20 11:30:00|32671|32621|32662.9|32612.9|32680.5|32630.5|32658.8|32608.8|408
1584704100000|2020-03-20 11:35:00|32670.4|32620.4|32636.5|32586.5|32671.5|32621.5|32631|32584|591
1584704400000|2020-03-20 11:40:00|32642|32592|32592.5|32542.5|32646.5|32596.5|32587.5|32537.5|459
1584704700000|2020-03-20 11:45:00|32594|32544|32598.8|32548.8|32618|32568|32561|32523.8|514
1584705000000|2020-03-20 11:50:00|32600.5|32550.5|32631.9|32581.9|32638.2|32588.2|32597.4|32547.4|614
1584705300000|2020-03-20 11:55:00|32630.3|32580.3|32636|32582|32641.2|32591.2|32609.2|32557|590
1584705600000|2020-03-20 12:00:00|32633.9|32583.9|32613|32559|32669|32617|32604.6|32554.6|741
1584705900000|2020-03-20 12:05:00|32604.6|32554.6|32565|32515|32626|32576|32557.8|32507.8|678
1584706200000|2020-03-20 12:10:00|32566.4|32516.4|32580.5|32530.5|32609.2|32546.2|32552.8|32502.8|511
1584706500000|2020-03-20 12:15:00|32581.2|32531.2|32607|32557|32608|32571.5|32567.7|32517.7|441
1584706800000|2020-03-20 12:20:00|32606.5|32556.5|32593.5|32543.5|32615.9|32573.5|32573.6|32523.6|514
1584707100000|2020-03-20 12:25:00|32588.6|32538.6|32595.2|32545.2|32602|32552|32578.6|32528.6|449
1584707400000|2020-03-20 12:30:00|32602.8|32544.9|32594|32544|32610|32556|32585.4|32535.4|474
1584707700000|2020-03-20 12:35:00|32596.1|32546.1|32582.8|32532.8|32602.5|32552.5|32550.2|32509.6|601
1584708000000|2020-03-20 12:40:00|32572|32522|32548|32498|32580|32530|32508.2|32458.2|597
1584708300000|2020-03-20 12:45:00|32548.5|32498.5|32564.5|32514.5|32576.1|32526.1|32529.8|32479.8|549
1584708600000|2020-03-20 12:50:00|32566|32516|32759.3|32680.6|32850.3|32720.7|32566|32516|654
1584708900000|2020-03-20 12:55:00|32761|32678.6|32793.5|32743.5|32848.4|32770.6|32754.9|32658|558
1584709200000|2020-03-20 13:00:00|32794|32744|32857.3|32776.5|32922.6|32854.9|32791.7|32734.8|675
1584709500000|2020-03-20 13:05:00|32857.4|32776.4|32823.8|32763|32910|32801.9|32789.7|32638|729
1584709800000|2020-03-20 13:10:00|32821.6|32763.8|32795|32745|32854.7|32785.4|32775.8|32717|722
1584710100000|2020-03-20 13:15:00|32796.5|32746.5|32824.3|32774.3|32843.6|32793.6|32785.9|32735.9|722
1584710400000|2020-03-20 13:20:00|32829.5|32779.5|32778|32728|32831|32781|32758|32699.8|713
1584710700000|2020-03-20 13:25:00|32778.1|32728.1|32795.6|32745.6|32833.7|32781.4|32772.6|32721|730
1584711000000|2020-03-20 13:30:00|32801.5|32751.5|32772.1|32722.1|32801.5|32751.5|32740.4|32690.4|578
1584711300000|2020-03-20 13:35:00|32775.4|32725.4|32710.2|32660.2|32780.7|32730.7|32684|32634|760
1584711600000|2020-03-20 13:40:00|32708.5|32658.5|32755.5|32705.5|32768.3|32716.7|32701.3|32651.3|681
1584711900000|2020-03-20 13:45:00|32764.3|32714.3|32747.6|32697.6|32786|32736|32738.6|32688.6|746
1584712200000|2020-03-20 13:50:00|32753|32703|32764.6|32714.6|32790.1|32740.1|32750.9|32700.9|696
1584712500000|2020-03-20 13:55:00|32764.5|32714.5|32803.2|32753.2|32826.3|32776.3|32749|32699|669
1584712800000|2020-03-20 14:00:00|32807.9|32757.9|32761|32699|32905.6|32822|32746.8|32610.2|808
1584713100000|2020-03-20 14:05:00|32760.4|32697.9|32748.2|32678|32790|32726.2|32736.6|32667.8|751
1584713400000|2020-03-20 14:10:00|32749.9|32677.2|32744.2|32679.9|32807.7|32744.9|32719.3|32659|808
1584713700000|2020-03-20 14:15:00|32742|32681|32641.3|32591.3|32754|32696.8|32605.2|32555.2|761
1584714000000|2020-03-20 14:20:00|32642.5|32592.5|32668.8|32618.8|32694|32640.8|32637.5|32587.5|656
1584714300000|2020-03-20 14:25:00|32672.1|32622.1|32685.2|32635.2|32704.4|32654.4|32663.6|32613.6|667
1584714600000|2020-03-20 14:30:00|32684.7|32634.7|32651.5|32601.5|32689.5|32639.5|32639|32589|675
1584714900000|2020-03-20 14:35:00|32648.5|32598.5|32683.1|32633.1|32690.2|32640.2|32643.9|32593.9|582
1584715200000|2020-03-20 14:40:00|32683.7|32633.7|32692.5|32642.5|32706.9|32656.9|32670|32620|602
1584715500000|2020-03-20 14:45:00|32695.6|32645.6|32653.5|32603.5|32708.1|32666.4|32633.4|32580.4|686
1584715800000|2020-03-20 14:50:00|32655.6|32605.6|32681.7|32622.6|32707.6|32657.6|32631.9|32581.9|629
1584716100000|2020-03-20 14:55:00|32679.4|32621.1|32788.8|32724.8|32804.2|32731|32678.9|32604.2|760
1584716400000|2020-03-20 15:00:00|32789.3|32728|32718.8|32639.9|32820.2|32728.9|32697.4|32590|760
1584716700000|2020-03-20 15:05:00|32717.7|32637|32736.8|32647.9|32758|32674.9|32683.3|32586|656
1584717000000|2020-03-20 15:10:00|32735.4|32647.1|32735.1|32679.1|32767|32680.5|32694.3|32633|724
1584717300000|2020-03-20 15:15:00|32743.1|32670|32755.7|32705.7|32764.5|32719.5|32720.3|32654|703
1584717600000|2020-03-20 15:20:00|32755.3|32705.3|32790|32740|32790.1|32740.1|32728.3|32678.3|665
1584717900000|2020-03-20 15:25:00|32786.7|32736.7|32798.2|32748.2|32823.9|32773.9|32758|32708|680
1584718200000|2020-03-20 15:30:00|32797.4|32747.4|32827.5|32777.5|32874.9|32807.3|32794.2|32744.2|703
1584718500000|2020-03-20 15:35:00|32830|32780|32849.5|32799.5|32872.8|32822.8|32813|32720.4|691
1584718800000|2020-03-20 15:40:00|32853.2|32803.2|32820.3|32770.3|32853.3|32803.3|32815|32765|566
1584719100000|2020-03-20 15:45:00|32819.1|32769.1|32844.3|32647.5|32861.6|32819.4|32789.9|32570|597
1584719400000|2020-03-20 15:50:00|32845|32647.1|32867.1|32751.9|32915.9|32809.8|32837.3|32647.1|713
1584719700000|2020-03-20 15:55:00|32865.5|32752.7|32824.4|32774.4|32893|32826.8|32763.3|32697.4|798
1584720000000|2020-03-20 16:00:00|32825.7|32775.7|32789.8|32739.8|32896|32841.3|32747.1|32697.1|775
1584720300000|2020-03-20 16:05:00|32791.1|32741.1|32818|32768|32833|32780.4|32769.4|32719.4|715
1584720600000|2020-03-20 16:10:00|32817.4|32767.4|32801.6|32751.6|32821.5|32771.5|32777.5|32727.5|571
1584720900000|2020-03-20 16:15:00|32797.1|32747.1|32789.8|32739.8|32817.4|32767.4|32776.6|32716.8|633
1584721200000|2020-03-20 16:20:00|32787.9|32737.9|32901.4|32849.6|32923.5|32855.5|32782|32732|649
1584721500000|2020-03-20 16:25:00|32901.1|32849.9|32931.8|32871.2|32943|32886.3|32895.6|32842.1|596
1584721800000|2020-03-20 16:30:00|32923.9|32871.5|32943|32893|32948.7|32894|32905.2|32842.5|680
1584722100000|2020-03-20 16:35:00|32942|32892|32915.4|32837.5|32965|32903.6|32882|32753|656
1584722400000|2020-03-20 16:40:00|32927|32841.3|32950.2|32898.1|32962|32904.3|32899|32807|595
1584722700000|2020-03-20 16:45:00|32941.3|32891.3|32956.5|32894.4|33029.2|32925|32934|32856.1|672
1584723000000|2020-03-20 16:50:00|32971.8|32879.5|32983.3|32920.4|33025.5|32938.5|32955|32879.5|663
1584723300000|2020-03-20 16:55:00|32983.1|32909.6|32966.3|32916.3|33011|32936.8|32949|32885.3|707
1584723600000|2020-03-20 17:00:00|32966.4|32916.4|32976.7|32909.8|33013.7|32937.1|32946.9|32874.3|787
1584723900000|2020-03-20 17:05:00|32978.5|32910.2|32952.5|32902.5|33011|32933.4|32947.3|32886|674
1584724200000|2020-03-20 17:10:00|32952.1|32902.1|32886.2|32825.3|32972.5|32906.4|32879|32824.8|760
1584724500000|2020-03-20 17:15:00|32893.9|32843.9|32868.1|32818.1|32915.7|32846.4|32856.5|32786.4|658
1584724800000|2020-03-20 17:20:00|32865.3|32815.3|32804.5|32754.5|32899.6|32823.9|32798.1|32732|645
1584725100000|2020-03-20 17:25:00|32804|32754|32812.1|32737.7|32836.3|32775.7|32782.9|32732|687
1584725400000|2020-03-20 17:30:00|32809.5|32737.3|32838|32779|32865.3|32815.3|32784.7|32734.7|516
1584725700000|2020-03-20 17:35:00|32834|32769|32857.6|32807.6|32869.6|32819.6|32834|32769|483
1584726000000|2020-03-20 17:40:00|32858.8|32808.8|32862.1|32812.1|32878.9|32828.4|32832|32782|556
1584726300000|2020-03-20 17:45:00|32861.5|32811.5|32834.2|32775.9|32879.3|32825|32832.8|32775.8|551
1584726600000|2020-03-20 17:50:00|32833.1|32775.6|32873.4|32815.1|32902.2|32831.9|32827.5|32771|769
1584726900000|2020-03-20 17:55:00|32878.8|32812.2|32879|32813|32893.8|32826.5|32843|32793|722
1584727200000|2020-03-20 18:00:00|32861|32811|32889.6|32836.2|32948.8|32852.2|32859.4|32807|729
1584727500000|2020-03-20 18:05:00|32888.9|32836.5|32906|32852.5|32934.4|32855|32888.8|32828.7|741
1584727800000|2020-03-20 18:10:00|32906.6|32851.8|32922.2|32872.2|32933.5|32877|32893|32823.1|728
1584728100000|2020-03-20 18:15:00|32921.7|32865.2|32909.8|32835.8|32936.7|32885.2|32900|32830.8|722
1584728400000|2020-03-20 18:20:00|32917.7|32838.6|32889.1|32834.1|32950|32868.6|32889.1|32765|771
1584728700000|2020-03-20 18:25:00|32905.6|32820.2|32903.8|32853.8|32923.1|32864.8|32883.3|32815.7|721
1584729000000|2020-03-20 18:30:00|32904.7|32853.4|32958.4|32908.4|32991.4|32920.1|32893.3|32840.6|745
1584729300000|2020-03-20 18:35:00|32968.8|32915.9|33045.2|32903.6|33118.6|32934.4|32954|32842.8|611
1584729600000|2020-03-20 18:40:00|33056.2|32914.6|33102|33002|33131|33031|33033.2|32899|611
1584729900000|2020-03-20 18:45:00|33094.5|32994.5|33039.4|32946|33110.1|33008.7|33023.9|32922|771
1584730200000|2020-03-20 18:50:00|33066|32968.9|33045.8|32949.6|33078|32977|33018|32907.9|746
1584730500000|2020-03-20 18:55:00|33048.2|32946.1|33025.9|32879|33156|32975.6|32989.4|32861.9|646
1584730800000|2020-03-20 19:00:00|33025.7|32878.8|33071.2|32939.1|33084.9|32983|33020.3|32868.2|775
1584731100000|2020-03-20 19:05:00|33071.6|32969.8|33061.8|32953.8|33102.8|32997.7|33047.5|32925.8|738
1584731400000|2020-03-20 19:10:00|33062|32952.2|33076.4|32975.9|33096|32992.4|33035.9|32925.1|767
1584731700000|2020-03-20 19:15:00|33064.8|32961.7|33049|32937.2|33098|32997|33044|32926.6|742
1584732000000|2020-03-20 19:20:00|33070.8|32974.7|33067|32956|33096|32996.4|33042|32923.9|749
1584732300000|2020-03-20 19:25:00|33068.2|32954.1|33082|32971.2|33109.4|33009.6|33056.3|32946.1|779
1584732600000|2020-03-20 19:30:00|33078.8|32972.3|33096.6|32988.8|33144.5|33016.9|33070|32917.4|751
1584732900000|2020-03-20 19:35:00|33101.9|32999.6|33064.3|32902.6|33113.6|33016.7|33041.6|32861.2|765
1584733200000|2020-03-20 19:40:00|33067.7|32890.4|33026.6|32859.3|33100.1|32944.9|33013.9|32826.3|747
1584733500000|2020-03-20 19:45:00|33036.9|32852|33021.7|32896.2|33054.9|32922|33002.4|32823.8|745
1584733800000|2020-03-20 19:50:00|33019.4|32896.5|33006.1|32867.3|33055|32927|32992.7|32826.1|799
1584734100000|2020-03-20 19:55:00|33021.2|32880.9|33020.4|32851.9|33113.1|32920|32986.9|32809.5|803
1584734400000|2020-03-20 20:00:00|33013.7|32843.4|32922.4|32733.5|33043|32865.9|32792.1|32653|563
1584734700000|2020-03-20 20:05:00|32922.6|32733.4|32924.8|32727|32936.1|32733.4|32921.7|32725.1|262
1584735000000|2020-03-20 20:10:00|32925|32726.9|32888.1|32652.6|32925|32727.1|32862.7|32620.7|360
1584735300000|2020-03-20 20:15:00|32888.5|32652.5|32918.7|32668.1|32931|32671.8|32862.7|32610|436
1584735600000|2020-03-20 20:20:00|32919|32668.3|32928.8|32675.3|32938|32677.6|32890.1|32654.5|280
1584735900000|2020-03-20 20:25:00|32928.9|32675.5|32944.9|32692.9|32970|32694.8|32908.4|32672|284
1584736200000|2020-03-20 20:30:00|32974|32692.8|32856.9|32625.4|32974|32692.8|32856.9|32623.1|494
1584736500000|2020-03-20 20:35:00|32856.6|32625.6|32836.3|32626.9|32873|32647.2|32833.2|32590|335
1584736800000|2020-03-20 20:40:00|32836.4|32626.8|32856.5|32605.4|32901|32646.5|32836.4|32597.5|346
1584737100000|2020-03-20 20:45:00|32849.5|32602.8|32860.4|32560.4|32880.3|32628.2|32819.6|32533.5|491
1584737400000|2020-03-20 20:50:00|32838.2|32566.7|32838|32538|32904.9|32611.3|32776.6|32521|461
1584737700000|2020-03-20 20:55:00|32789|32592.5|32877.9|32606.2|32900.8|32606.2|32680.7|32410.2|320
1584910800000|2020-03-22 21:00:00|32868.8|32644.4|32868.8|32644.4|32868.8|32644.4|32868.8|32644.4|1
1584911100000|2020-03-22 21:05:00|32922|32597|32882.8|32654.7|32929.2|32659.8|32872.4|32595.5|67
1584911400000|2020-03-22 21:10:00|32928.5|32603.5|32903.3|32647.3|32939.6|32676.2|32875.2|32599.8|161
1584911700000|2020-03-22 21:15:00|32916.1|32634.9|32883.9|32624.8|32939|32672.6|32874.7|32612.5|330
1584912000000|2020-03-22 21:20:00|32882.7|32625.7|32908.4|32636.7|32945.9|32676.6|32878|32588.4|312
1584912300000|2020-03-22 21:25:00|32911.5|32632.9|32906.4|32637.4|32927.3|32650.5|32893.9|32602.2|114
1584912600000|2020-03-22 21:30:00|32894.4|32649.5|32911.5|32649.1|32938.2|32651.6|32894|32613.2|296
1584912900000|2020-03-22 21:35:00|32903.8|32649.9|32902.2|32654.7|32910.5|32661.2|32886.7|32634.8|258
1584913200000|2020-03-22 21:40:00|32902.1|32654.8|32905.6|32669.1|32945|32669.1|32896|32611.5|226
1584913500000|2020-03-22 21:45:00|32903.5|32671.2|32902.5|32672.2|32929.5|32675.8|32897.1|32647.4|112
1584913800000|2020-03-22 21:50:00|32900.1|32674.8|32895|32658.8|32945|32675.9|32887.3|32604|198
1584914100000|2020-03-22 21:55:00|32895.1|32649.1|32902.3|32651.8|32946.9|32658.8|32891.8|32616.4|128
1584914400000|2020-03-22 22:00:00|32907.3|32648.8|32905.7|32635.7|32944.1|32656.8|32869.6|32601.7|435
1584914700000|2020-03-22 22:05:00|32912.9|32629.8|32925.1|32662.7|32956.6|32669.4|32895.3|32620.3|404
1584915000000|2020-03-22 22:10:00|32934.9|32658.2|32951.7|32716.3|32985.6|32719.1|32918.9|32658.2|492
1584915300000|2020-03-22 22:15:00|32957.5|32714.1|32964.5|32743.2|33038|32745.5|32931.5|32702.4|389
1584915600000|2020-03-22 22:20:00|32963.6|32743.7|33015.4|32771.5|33061|32781|32961.5|32733.9|416
1584915900000|2020-03-22 22:25:00|33015.3|32771.6|33015.6|32788.3|33050.5|32803.4|32997.6|32767|349
1584916200000|2020-03-22 22:30:00|33015.5|32788.4|33027.8|32800.8|33044.9|32804.2|33002.3|32770.2|427
1584916500000|2020-03-22 22:35:00|33027.4|32800.7|33004.8|32786.1|33118|32857.3|33002.6|32753.9|581
1584916800000|2020-03-22 22:40:00|33009.9|32783.9|33022.4|32803.1|33048|32809.2|32994.5|32758|499
1584917100000|2020-03-22 22:45:00|33033.9|32792.9|33003.7|32793|33037.3|32802.8|33000.3|32751.5|338
1584917400000|2020-03-22 22:50:00|33005|32791.7|32999.4|32795.1|33026.6|32802.5|32990.8|32771.6|366
1584917700000|2020-03-22 22:55:00|32999.5|32795|33016.4|32793|33042.2|32806.7|32995.9|32770.5|397
1584918000000|2020-03-22 23:00:00|33016.6|32794.5|33013.4|32769.6|33040|32799.4|32998.7|32739.6|644
1584918300000|2020-03-22 23:05:00|33014.1|32769.3|32979.2|32717.9|33044|32780.4|32968.9|32712.5|689
1584918600000|2020-03-22 23:10:00|32976.9|32719.9|33010.6|32757.9|33027.9|32767.2|32964.8|32713.1|725
1584918900000|2020-03-22 23:15:00|33011.3|32756.7|33011.1|32757.8|33046.1|32779.2|32992|32743|705
1584919200000|2020-03-22 23:20:00|33011.4|32758.1|32999.1|32751.1|33024.9|32772.3|32978.7|32738.9|758
1584919500000|2020-03-22 23:25:00|33001.2|32749.4|32961.2|32722.2|33011.7|32760.3|32953|32706.5|647
1584919800000|2020-03-22 23:30:00|32961.8|32721.9|32966.3|32726.6|32993.7|32740.9|32948.7|32706.9|702
1584920100000|2020-03-22 23:35:00|32966|32726|32965.6|32718.3|33004.6|32748.7|32948.6|32713.7|697
1584920400000|2020-03-22 23:40:00|32964.5|32717.2|32937.4|32722.4|32990.1|32738.9|32917.3|32684|769
1584920700000|2020-03-22 23:45:00|32942|32712|32886|32685.9|32988.7|32737.4|32876.3|32638|811
1584921000000|2020-03-22 23:50:00|32887.1|32686.7|32874.6|32675.8|32950|32709.7|32862.5|32627|784
1584921300000|2020-03-22 23:55:00|32875.1|32676.9|32897.3|32713.5|32959|32714.3|32875.1|32649|740
1584921600000|2020-03-23 00:00:00|32924.1|32706.4|32915.9|32704.2|32988.3|32731.6|32892.4|32660|780
1584921900000|2020-03-23 00:05:00|32914.7|32704.3|32910.9|32732.8|32972|32734.3|32896.7|32662|702
1584922200000|2020-03-23 00:10:00|32927.3|32719.7|32889.2|32688.5|32975|32734.7|32885.2|32646|598
1584922500000|2020-03-23 00:15:00|32889.7|32687.7|32919.1|32692.9|32966.8|32721.4|32881.4|32638|636
1584922800000|2020-03-23 00:20:00|32924.4|32687.1|32897.6|32668.1|32966.8|32721.4|32863.3|32635|641
1584923100000|2020-03-23 00:25:00|32887.8|32677.3|32961.9|32732.8|33006|32754.1|32879.8|32647|736
1584923400000|2020-03-23 00:30:00|32957.9|32736.4|32942.6|32740.7|33017.1|32779.9|32926.9|32696|714
1584923700000|2020-03-23 00:35:00|32944.6|32738.5|32996.2|32727.8|33019.4|32763.1|32938.3|32701.1|614
1584924000000|2020-03-23 00:40:00|32993.1|32730.2|33088.8|32788.8|33107|32807|32987|32730.2|697
1584924300000|2020-03-23 00:45:00|33088|32788|33099.5|32799.5|33138|32838|33074.1|32774.1|586
1584924600000|2020-03-23 00:50:00|33097.3|32797.3|32952.8|32687|33097.3|32797.3|32952.2|32676.8|774
1584924900000|2020-03-23 00:55:00|32958.1|32677.4|33041.8|32741.8|33068.2|32768.2|32950.6|32677.4|673
1584925200000|2020-03-23 01:00:00|33041.9|32741.9|33035.7|32735.7|33101.4|32801.4|33032.9|32732.9|638
1584925500000|2020-03-23 01:05:00|33036.3|32736.3|33061.8|32761.8|33101.4|32801.4|33036.3|32736.3|567
1584925800000|2020-03-23 01:10:00|33059.8|32759.8|33062.7|32762.7|33103.8|32803.8|33033.4|32733.4|675
1584926100000|2020-03-23 01:15:00|33062.6|32762.6|33026.1|32726.1|33066.3|32766.3|33018.8|32718.8|623
1584926400000|2020-03-23 01:20:00|33059.3|32759.3|32951.9|32679.3|33061|32761|32950.8|32672.1|549
1584926700000|2020-03-23 01:25:00|32952.3|32679.7|33000.2|32717.3|33008.4|32728.9|32948.4|32671.5|652
1584927000000|2020-03-23 01:30:00|32995.4|32716.7|32935.6|32668.6|33004.9|32741.2|32933.2|32665.1|675
1584927300000|2020-03-23 01:35:00|32935.4|32668.8|32889.7|32636.4|32963.9|32706.7|32888.8|32629.7|620
1584927600000|2020-03-23 01:40:00|32889.3|32636.1|32878.6|32628.7|32958.1|32658.1|32865|32596.5|692
1584927900000|2020-03-23 01:45:00|32878.9|32629.4|32866.3|32632.9|32897.1|32644.1|32848.4|32586.1|681
1584928200000|2020-03-23 01:50:00|32884.3|32622.4|32891.9|32658.5|32896.1|32660.6|32862.5|32622.4|580
1584928500000|2020-03-23 01:55:00|32892.5|32658.3|32843.2|32609.8|32921|32662.7|32831.4|32592.8|691
1584928800000|2020-03-23 02:00:00|32845.1|32611.7|32835.7|32594.4|32881.7|32632.8|32827.8|32578.6|676
1584929100000|2020-03-23 02:05:00|32836.8|32594|32835.6|32595|32872.7|32618.7|32825.3|32582.5|641
1584929400000|2020-03-23 02:10:00|32834.9|32594.2|32850.8|32588.5|32929.6|32629.6|32821.8|32573.4|665
1584929700000|2020-03-23 02:15:00|32852.7|32588.6|32825.3|32590.7|32868.6|32620|32815.4|32562.5|618
1584930000000|2020-03-23 02:20:00|32825.9|32590.3|32870.5|32619.3|32910.2|32635.4|32824.9|32581|678
1584930300000|2020-03-23 02:25:00|32872.3|32618|32867.2|32606.7|32929.8|32639.7|32857.1|32595.2|703
1584930600000|2020-03-23 02:30:00|32866.6|32607|32834.8|32590.3|32877.6|32639.7|32832.4|32585.2|604
1584930900000|2020-03-23 02:35:00|32833.3|32591.8|32852.8|32602.1|32865.6|32617.4|32821.2|32576.4|665
1584931200000|2020-03-23 02:40:00|32855|32600.9|32839.3|32581.1|32950|32664.2|32837.4|32572.7|662
1584931500000|2020-03-23 02:45:00|32839.5|32580.3|32908|32608|32934.8|32647.9|32839.2|32569.5|617
1584931800000|2020-03-23 02:50:00|32908.7|32608.7|32855.8|32609.9|32931.6|32636.1|32843.3|32576.7|597
1584932100000|2020-03-23 02:55:00|32852.7|32604.2|32816|32577.2|32856.3|32608.2|32812.8|32565.2|654
1584932400000|2020-03-23 03:00:00|32814.5|32575|32826|32582.2|32935.2|32636.2|32798.9|32564.8|612
1584932700000|2020-03-23 03:05:00|32826.2|32581.4|32832.4|32582.7|32941.1|32653|32822.3|32580.3|620
1584933000000|2020-03-23 03:10:00|32832|32582.3|32906.6|32606.6|32935.5|32652.9|32818.6|32573.2|606
1584933300000|2020-03-23 03:15:00|32903.8|32603.8|32890.9|32590.9|32950.1|32657.5|32826.9|32577.3|725
1584933600000|2020-03-23 03:20:00|32891.1|32592.1|32849|32588|32898.9|32628.5|32844.7|32569.4|639
1584933900000|2020-03-23 03:25:00|32850.1|32591.3|32888.5|32588.5|32955.5|32655.5|32816.1|32566.9|706
1584934200000|2020-03-23 03:30:00|32887.1|32587.1|32872|32572|32925.4|32630|32833.7|32559.7|667
1584934500000|2020-03-23 03:35:00|32871.9|32571.9|32909.9|32609.9|32933.1|32652.5|32835|32567.8|617
1584934800000|2020-03-23 03:40:00|32910|32610|32931.3|32631.3|32959|32667.4|32909.2|32609.2|568
1584935100000|2020-03-23 03:45:00|32931.2|32631.2|32939.4|32639.4|32964.9|32676.7|32924.5|32624.5|535
1584935400000|2020-03-23 03:50:00|32939.5|32639.5|32948.8|32648.8|32964.8|32676.7|32928.7|32628.7|568
1584935700000|2020-03-23 03:55:00|32949.1|32649.1|32938.6|32638.6|32965|32676.7|32925.2|32635.4|508
1584936000000|2020-03-23 04:00:00|32934.7|32634.7|32919.7|32619.7|32959.5|32676.7|32896.4|32598.3|486
1584936300000|2020-03-23 04:05:00|32919.9|32619.9|32898.2|32598.2|32934.1|32652|32891.8|32591.8|510
1584936600000|2020-03-23 04:10:00|32899.2|32599.2|32802.3|32567.8|32920.4|32652|32798.1|32546.9|662
1584936900000|2020-03-23 04:15:00|32801.9|32569.6|32800.8|32559.6|32808.9|32612.6|32799.9|32551.3|503
1584937200000|2020-03-23 04:20:00|32800.5|32559.1|32807.1|32573.6|32819.6|32602|32800.5|32549.7|588
1584937500000|2020-03-23 04:25:00|32812.8|32567.1|32812.4|32572.2|32849.8|32602.6|32806.4|32549.8|507
1584937800000|2020-03-23 04:30:00|32814.1|32570.4|32820.2|32587.7|32827|32603.3|32807.4|32566.2|591
1584938100000|2020-03-23 04:35:00|32821.1|32585.6|32819.7|32587|32828.7|32607.4|32813.2|32575.3|601
1584938400000|2020-03-23 04:40:00|32827.4|32588|32802.5|32567.8|32829.1|32605.9|32797.3|32555.8|621
1584938700000|2020-03-23 04:45:00|32807.4|32568.2|32809.7|32580.3|32819|32600.6|32806|32566|667
1584939000000|2020-03-23 04:50:00|32810.8|32579.3|32805.9|32572.9|32819.6|32595.9|32800.1|32568.4|572
1584939300000|2020-03-23 04:55:00|32806.7|32572.8|32791.5|32558.8|32814.9|32603.8|32783.2|32552|684
1584939600000|2020-03-23 05:00:00|32790.2|32557.8|32796.9|32568.2|32802|32582.7|32787|32556.5|659
1584939900000|2020-03-23 05:05:00|32797.2|32570.9|32811.1|32573.4|32815.2|32584.7|32788.4|32554.9|636
1584940200000|2020-03-23 05:10:00|32811.7|32572.6|32812.6|32567|32830.4|32603|32802.7|32559.3|737
1584940500000|2020-03-23 05:15:00|32812.9|32565.7|32793.5|32551.3|32819|32619.1|32788|32548.3|696
1584940800000|2020-03-23 05:20:00|32796.2|32551.8|32786.1|32549.7|32802.5|32593.3|32782|32537.5|749
1584941100000|2020-03-23 05:25:00|32788.5|32548.9|32776.2|32560.1|32796.3|32593.4|32759.5|32524.5|592
1584941400000|2020-03-23 05:30:00|32776.7|32555.4|32757.9|32525.6|32780|32577|32754.2|32508.2|544
1584941700000|2020-03-23 05:35:00|32758.9|32525|32745.9|32507.4|32768.8|32571|32738.9|32500.3|695
1584942000000|2020-03-23 05:40:00|32745.7|32507.9|32759.7|32520.1|32770.7|32549.6|32745.7|32507.6|731
1584942300000|2020-03-23 05:45:00|32764.3|32518.8|32741.8|32509.9|32773.7|32544.9|32735.6|32497.1|662
1584942600000|2020-03-23 05:50:00|32743.3|32508.2|32744.6|32518.5|32755.2|32534.9|32739.2|32504.6|611
1584942900000|2020-03-23 05:55:00|32745.6|32517.6|32749.5|32526.3|32754.7|32540.2|32739|32507.3|569
1584943200000|2020-03-23 06:00:00|32746.5|32520.9|32708.9|32510.2|32747.6|32548.8|32702|32506.6|622
1584943500000|2020-03-23 06:05:00|32709|32510|32755.1|32532.4|32773.3|32557.1|32702.5|32506.8|620
1584943800000|2020-03-23 06:10:00|32758.4|32529.3|32800.6|32537.8|32825.5|32567.5|32754.1|32528.3|610
1584944100000|2020-03-23 06:15:00|32801.2|32538.3|32813.5|32530|32834.1|32579.2|32790|32524.5|568
1584944400000|2020-03-23 06:20:00|32823.7|32531.2|32803.6|32530.4|32834.3|32566.8|32796|32511.4|546
1584944700000|2020-03-23 06:25:00|32806.1|32530.8|32794.5|32511.3|32827.9|32537.3|32769.2|32482.8|598
1584945000000|2020-03-23 06:30:00|32792.1|32513.5|32817.1|32538.8|32831.4|32550|32789.2|32506|583
1584945300000|2020-03-23 06:35:00|32814.9|32541.2|32822.5|32528.5|32870.7|32570.7|32796.6|32503.4|495
1584945600000|2020-03-23 06:40:00|32824.7|32528.4|32817.3|32530.2|32841.1|32567.2|32801.2|32521.2|536
1584945900000|2020-03-23 06:45:00|32823|32525.8|32855.5|32578.9|32890.3|32590.3|32804|32522.9|558
1584946200000|2020-03-23 06:50:00|32856.2|32579.5|32924.7|32637.1|32939.4|32647.1|32850.2|32565|681
1584946500000|2020-03-23 06:55:00|32922.3|32639.6|32777|32545|32929.4|32674.3|32777|32537.2|615
1584946800000|2020-03-23 07:00:00|32778|32578.5|32793.5|32568.7|32854.8|32578.9|32759.6|32506.3|838
1584947100000|2020-03-23 07:05:00|32790.4|32570.2|32836.8|32658.5|32869.5|32659.2|32757.7|32562|820
1584947400000|2020-03-23 07:10:00|32849|32661.2|32925.2|32752.8|32938.1|32763.3|32815.5|32627.9|841
1584947700000|2020-03-23 07:15:00|32921.5|32749|32980|32781.9|33211.9|32911.9|32893.3|32703.1|462
1584948000000|2020-03-23 07:20:00|32973.9|32787.7|32959.3|32863.3|33043.7|32883.6|32938.6|32787.7|832
1584948300000|2020-03-23 07:25:00|32952.7|32851|33115.3|32886.9|33260.6|32960.6|32926.4|32823.9|759
1584948600000|2020-03-23 07:30:00|33110.6|32890.4|33089.2|32789.2|33129.7|32984.1|33026|32726|774
1584948900000|2020-03-23 07:35:00|33089.7|32789.7|33081.7|32957.2|33190.2|33070.1|33052.4|32752.4|766
1584949200000|2020-03-23 07:40:00|33082.7|32958|33149.7|33021.3|33152.6|33026.4|33082.7|32951.1|802
1584949500000|2020-03-23 07:45:00|33153.8|33015.4|33149.4|33040.9|33171.9|33060.5|33127.9|33013.4|739
1584949800000|2020-03-23 07:50:00|33149.2|33041|33162.3|33104.2|33285.4|33141.6|33143.4|33040.5|757
1584950100000|2020-03-23 07:55:00|33161.5|33104.4|33197.5|33143.4|33209.4|33156|33155.1|33104.4|800
1584950400000|2020-03-23 08:00:00|33198.7|33145.7|33192.7|33142.7|33212.8|33159.6|33185.9|33133.5|778
1584950700000|2020-03-23 08:05:00|33196.3|33146.3|33198.3|33148.3|33207.5|33157.5|33175.7|33125.7|782
1584951000000|2020-03-23 08:10:00|33199.2|33149.2|33173.2|33123.2|33205.9|33155.9|33161|33063.8|798
1584951300000|2020-03-23 08:15:00|33173.4|33123.4|33105.3|33030.7|33201.6|33151.6|33098.9|33020.3|806
1584951600000|2020-03-23 08:20:00|33107.5|33020.8|33120.2|32978.3|33134.5|33045.5|33004.4|32879.3|802
1584951900000|2020-03-23 08:25:00|33124.2|32976.8|33098.9|32994.9|33133.5|33009.7|33084.5|32950.5|683
1584952200000|2020-03-23 08:30:00|33096.9|32995.2|33046.3|32996.3|33105.1|33006.6|33019.1|32969.1|776
1584952500000|2020-03-23 08:35:00|33047.3|32997.3|33028.3|32978.3|33073|33023|33026.5|32976.5|780
1584952800000|2020-03-23 08:40:00|33028|32978|33029.9|32979.9|33035.4|32985.4|33017.6|32967.6|700
1584953100000|2020-03-23 08:45:00|33028.7|32978.7|33034.6|32984.6|33038.8|33002.7|33007.3|32969.7|792
1584953400000|2020-03-23 08:50:00|33033.6|32983.6|33018.8|32968.8|33037.6|33000.9|32998.4|32963.7|744
1584953700000|2020-03-23 08:55:00|33018.9|32968.9|32987.2|32937.2|33019.8|32983.9|32982.8|32899.5|742
1584954000000|2020-03-23 09:00:00|32986.9|32936.9|32976.1|32926.1|33003.9|32958.8|32968.8|32920.7|752
1584954300000|2020-03-23 09:05:00|32978.5|32928.5|32944.8|32846.7|32978.7|32928.7|32926.2|32842.2|762
1584954600000|2020-03-23 09:10:00|32945.1|32846.4|32925.5|32875.5|32955.7|32891.2|32915.7|32837.8|790
1584954900000|2020-03-23 09:15:00|32925.9|32875.9|32865.9|32815.9|32933.3|32883.3|32859.8|32809.8|795
1584955200000|2020-03-23 09:20:00|32858.3|32808.3|32892.1|32842.1|32917.4|32845.1|32858.3|32808.3|738
1584955500000|2020-03-23 09:25:00|32892|32842|32886.6|32836.6|32904.1|32864.6|32867.6|32832.5|707
1584955800000|2020-03-23 09:30:00|32886.8|32836.8|32919.3|32862.7|32932.1|32869.5|32865.4|32824.2|721
1584956100000|2020-03-23 09:35:00|32920.3|32862.4|32909.7|32859.7|32925|32874.7|32901.3|32846|802
1584956400000|2020-03-23 09:40:00|32908.5|32858.5|32913.5|32863.5|32923.4|32873.1|32904.2|32854.2|745
1584956700000|2020-03-23 09:45:00|32912.6|32862.6|32932.7|32882.7|32934.6|32884.6|32910.6|32860.6|651
1584957000000|2020-03-23 09:50:00|32932.5|32882.5|32929.1|32879.1|32998.3|32921.9|32904.2|32864.8|723
1584957300000|2020-03-23 09:55:00|32928.8|32878.8|32928.5|32878.5|32936.4|32893.7|32900.9|32863.4|702
1584957600000|2020-03-23 10:00:00|32927.6|32877.6|32951.4|32901.4|32955.2|32917.5|32909.9|32867.1|706
1584957900000|2020-03-23 10:05:00|32952|32902|32944|32894|32965.5|32925.9|32925|32888.5|697
1584958200000|2020-03-23 10:10:00|32943.2|32893.2|32912.3|32892.3|32944.8|32909.8|32910.1|32874.2|683
1584958500000|2020-03-23 10:15:00|32912.5|32892.5|32950.3|32900.3|32959.7|32923.3|32912.2|32883.4|706
1584958800000|2020-03-23 10:20:00|32950.7|32900.7|32954.2|32904.2|32970.8|32938|32937.2|32897.2|692
1584959100000|2020-03-23 10:25:00|32954.1|32904.1|32959.2|32909.2|32970.4|32937.4|32936.6|32904|690
1584959400000|2020-03-23 10:30:00|32959|32909|32951.8|32901.8|32961.2|32925.9|32928.1|32896.5|689
1584959700000|2020-03-23 10:35:00|32951.6|32901.6|32952|32932|32969.7|32935.1|32921.3|32886.8|689
1584960000000|2020-03-23 10:40:00|32966.8|32916.8|32946.7|32896.7|32974|32931.1|32936.7|32886.7|708
1584960300000|2020-03-23 10:45:00|32946.9|32896.9|32937|32887|32948.9|32909.1|32925|32881|702
1584960600000|2020-03-23 10:50:00|32937.8|32887.8|33065.5|32933.3|33065.5|32944.6|32922.7|32877.7|745
1584960900000|2020-03-23 10:55:00|33032.2|32934.6|32951.5|32901.5|33058.5|32939.1|32932.6|32884|768
1584961200000|2020-03-23 11:00:00|32952.8|32902.8|32953|32903|32979.1|32929.1|32943.8|32893.8|774
1584961500000|2020-03-23 11:05:00|32955.3|32905.3|32991.5|32920.8|33006.5|32928.1|32940.4|32890.4|739
1584961800000|2020-03-23 11:10:00|32991.3|32921.1|33039|32983|33068.2|32985.4|32990.7|32919.4|785
1584962100000|2020-03-23 11:15:00|33041.1|32981.1|32987.5|32936|33044.7|32987.8|32987.2|32924.3|790
1584962400000|2020-03-23 11:20:00|32988.4|32936.9|32968.8|32918.8|32990.3|32940.3|32952.2|32887.6|796
1584962700000|2020-03-23 11:25:00|32969.2|32919.2|32978.4|32928.4|32988.4|32938.4|32960.1|32910|691
1584963000000|2020-03-23 11:30:00|32976.5|32926.5|32967|32917|32983.9|32933.9|32967|32917|655
1584963300000|2020-03-23 11:35:00|32968.3|32918.3|32945.8|32895.8|32979.1|32929.1|32940.2|32890.2|703
1584963600000|2020-03-23 11:40:00|32946.1|32896.1|33038.8|32937|33045.6|32943.3|32930.3|32883.9|768
1584963900000|2020-03-23 11:45:00|33040.9|32935.7|33056.7|33006.7|33058.6|33023.2|33023|32935.7|675
1584964200000|2020-03-23 11:50:00|33056.8|33006.8|33019.9|32969.9|33100.1|33038.4|33012.1|32955.3|699
1584964500000|2020-03-23 11:55:00|33020.7|32970.7|33022.4|32972.4|33044.3|32998.1|33013.4|32959.9|758
1584964800000|2020-03-23 12:00:00|33020.6|32970.6|32870.1|32805.9|33029.2|32979.2|32870.1|32805.9|837
1584965100000|2020-03-23 12:05:00|32868.2|32806.8|32736.8|32716.8|32878.5|32817.1|32729.5|32689.9|835
1584965400000|2020-03-23 12:10:00|32737.7|32717.7|32742.2|32692.2|32788.9|32750|32725.4|32688.9|807
1584965700000|2020-03-23 12:15:00|32741.1|32691.1|32661.4|32611.4|32762.1|32712.1|32603.7|32567.2|811
1584966000000|2020-03-23 12:20:00|32672.1|32622.1|32618.5|32568.5|32676.7|32626.7|32597.5|32549.9|822
1584966300000|2020-03-23 12:25:00|32619.5|32569.5|32647.5|32597.5|32649.1|32599.1|32563.7|32513.7|787
1584966600000|2020-03-23 12:30:00|32648.2|32598.2|32778.5|32689.5|32792.7|32717.2|32629.4|32579.4|820
1584966900000|2020-03-23 12:35:00|32787.7|32694.1|32763|32713|32836.4|32767|32756.1|32688.4|833
1584967200000|2020-03-23 12:40:00|32765.3|32715.3|32752.5|32702.5|32768.4|32718.4|32705.3|32652.4|840
1584967500000|2020-03-23 12:45:00|32753|32703|32751.8|32701.8|32808|32753|32739.1|32689.1|821
1584967800000|2020-03-23 12:50:00|32752.3|32702.3|32693.1|32643.1|32765.9|32715.9|32658.4|32608.4|826
1584968100000|2020-03-23 12:55:00|32692.9|32642.9|32715.9|32645.9|32719.9|32655.5|32661.1|32608.1|841
1584968400000|2020-03-23 13:00:00|32714.8|32647.2|32679.7|32629.7|32724.5|32660|32657.4|32604|843
1584968700000|2020-03-23 13:05:00|32677.1|32627.1|32748.8|32688.7|32754.1|32691.1|32674.3|32624.3|846
1584969000000|2020-03-23 13:10:00|32747.5|32693.5|32709.8|32647.5|32759.8|32697.7|32706.2|32644.2|828
1584969300000|2020-03-23 13:15:00|32707.9|32648.8|32704.1|32654.1|32714.8|32657.1|32683.3|32622.8|813
1584969600000|2020-03-23 13:20:00|32703.6|32653.6|32843.5|32793.5|32856.8|32806.8|32701.7|32651.1|829
1584969900000|2020-03-23 13:25:00|32845.5|32795.5|32860.3|32810.3|32873.2|32823.2|32822.5|32771.5|805
1584970200000|2020-03-23 13:30:00|32858.3|32808.3|32797.7|32730.2|32878|32830.9|32786.4|32718.6|837
1584970500000|2020-03-23 13:35:00|32797.4|32727.8|32864.6|32806.2|32865.5|32811.1|32792.4|32726.1|818
1584970800000|2020-03-23 13:40:00|32864.9|32804|32799.4|32749.4|32891.5|32841.5|32799.4|32749.4|815
1584971100000|2020-03-23 13:45:00|32800.9|32750.9|32773.9|32723.9|32806.4|32756.4|32742.1|32692.1|813
1584971400000|2020-03-23 13:50:00|32774.4|32724.4|32729.5|32674.6|32797.9|32747.9|32714.8|32662|796
1584971700000|2020-03-23 13:55:00|32737.9|32672.2|32710.4|32660.4|32749|32696.5|32672.5|32622|786
1584972000000|2020-03-23 14:00:00|32713.3|32663.3|32772.5|32722.5|32820.2|32755|32711|32656|788
1584972300000|2020-03-23 14:05:00|32772.7|32722.7|32802.7|32752.7|32827.5|32777.5|32735.9|32682.4|793
1584972600000|2020-03-23 14:10:00|32810.3|32760.3|32817.3|32767.3|32857|32800.3|32798.2|32748|605
1584972900000|2020-03-23 14:15:00|32817.1|32767.1|32885.6|32835.6|32890|32841.8|32817.1|32767.1|752
1584973200000|2020-03-23 14:20:00|32887.3|32837.3|32926.8|32876.8|32961.6|32911.6|32875.5|32829|789
1584973500000|2020-03-23 14:25:00|32925.7|32875.7|32927.5|32841.1|32973|32914.5|32898.2|32840.5|813
1584973800000|2020-03-23 14:30:00|32927.9|32841.5|32860.8|32810.8|32946.9|32871.9|32851.6|32801.6|740
1584974100000|2020-03-23 14:35:00|32862|32812|32882.4|32832.4|32915.6|32865.6|32853.2|32803.2|738
1584974400000|2020-03-23 14:40:00|32883|32833|32893.1|32842.1|32915.2|32865.2|32852.1|32799.4|777
1584974700000|2020-03-23 14:45:00|32895.8|32843.1|32849|32799|32911.7|32858.1|32848.1|32798.1|786
1584975000000|2020-03-23 14:50:00|32849.2|32799.2|32887.5|32837.5|32889.1|32839.1|32819.3|32769.3|726
1584975300000|2020-03-23 14:55:00|32887.3|32837.3|32889.3|32839.3|32923.4|32882.2|32875|32825|740
1584975600000|2020-03-23 15:00:00|32890|32840|32930.7|32880.7|32932.8|32882.2|32858.9|32816.4|761
1584975900000|2020-03-23 15:05:00|32926.9|32876.9|32941.5|32891.5|32956.4|32908.2|32918.2|32870.2|772
1584976200000|2020-03-23 15:10:00|32941.6|32891.6|32979.6|32929.6|32993.2|32943.2|32937.2|32887.2|787
1584976500000|2020-03-23 15:15:00|32978.1|32928.1|32982.3|32932.3|33001.5|32940.4|32970.6|32915.8|800
1584976800000|2020-03-23 15:20:00|32984.3|32934.3|32943.6|32805.3|32986.6|32943.6|32890.6|32781.5|800
1584977100000|2020-03-23 15:25:00|32944.3|32805.2|32897.3|32847.3|32971.7|32900.8|32890.9|32801.6|760
1584977400000|2020-03-23 15:30:00|32898.5|32848.5|32943.8|32893.8|32967|32909.3|32897.4|32842|812
1584977700000|2020-03-23 15:35:00|32943.6|32893.6|32967.9|32917.5|32971|32921|32927.3|32884.7|774
1584978000000|2020-03-23 15:40:00|32966.5|32916.5|33006.7|32956.7|33091.5|32991.5|32964.2|32906.7|807
1584978300000|2020-03-23 15:45:00|33003.9|32952|33029.4|32979.4|33092.2|33008.3|32990.7|32939.5|793
1584978600000|2020-03-23 15:50:00|33024.5|32974.5|33021.7|32971.7|33041|32989.7|32984.9|32948.6|765
1584978900000|2020-03-23 15:55:00|33021.3|32971.3|33002.4|32952.4|33059.5|32980|32983.5|32926.3|774
1584979200000|2020-03-23 16:00:00|33002.3|32952.3|32983.6|32908.7|33012.9|32962.6|32955.9|32888.7|810
1584979500000|2020-03-23 16:05:00|32983.7|32909.2|33005.2|32948.1|33010.7|32949.6|32961.4|32893|734
1584979800000|2020-03-23 16:10:00|33005.8|32948|32955|32880|33023.5|32953.7|32945.9|32864.3|770
1584980100000|2020-03-23 16:15:00|32959|32883|32909.5|32742|32959.9|32883|32781.4|32701.6|760
1584980400000|2020-03-23 16:20:00|32924.4|32740.5|32872.9|32759.8|32933.8|32778|32802.2|32734|771
1584980700000|2020-03-23 16:25:00|32882.4|32753.5|32889.9|32772.2|32910.2|32791.8|32852.9|32744.7|745
1584981000000|2020-03-23 16:30:00|32889.6|32771.6|32841.3|32750.5|32891|32772.6|32808.1|32747.2|771
1584981300000|2020-03-23 16:35:00|32842.3|32749.9|32966.5|32802.8|32995|32824.7|32823.1|32740.7|761
1584981600000|2020-03-23 16:40:00|32930.3|32809.3|32889.7|32795.7|32968.1|32829.5|32842.3|32770.7|731
1584981900000|2020-03-23 16:45:00|32890|32797.3|32856|32785.8|32915|32829.5|32840.4|32782.1|762
1584982200000|2020-03-23 16:50:00|32856.5|32792|32814.6|32723.2|32875.2|32815.8|32809.2|32719.4|775
1584982500000|2020-03-23 16:55:00|32815.1|32723.7|32816.1|32723.1|32825.5|32731.2|32791.2|32696.4|751
1584982800000|2020-03-23 17:00:00|32813.4|32716.5|32743.1|32639.7|32817|32738|32727.3|32603.6|775
1584983100000|2020-03-23 17:05:00|32744.8|32638.2|32776.1|32669.6|32778.5|32676.2|32734.4|32607.1|776
1584983400000|2020-03-23 17:10:00|32775.8|32669.2|32749|32637.1|32777.9|32669.9|32743.4|32616.4|749
1584983700000|2020-03-23 17:15:00|32748.6|32638.6|32742.8|32642.3|32760.2|32655.3|32723|32609.3|748
1584984000000|2020-03-23 17:20:00|32744.8|32641.6|32712.2|32611.3|32764.8|32656.6|32703.3|32596.3|762
1584984300000|2020-03-23 17:25:00|32709.2|32608.7|32708.7|32615.8|32716.2|32619.9|32678.8|32574.2|762
1584984600000|2020-03-23 17:30:00|32709.6|32616.8|32699|32583.5|32732.9|32645.1|32686.5|32582.3|777
1584984900000|2020-03-23 17:35:00|32695.8|32579.4|32716|32628.7|32736.1|32642.4|32678.4|32578.9|768
1584985200000|2020-03-23 17:40:00|32717.5|32630.2|32663.4|32613.4|32717.5|32633.8|32659.8|32568.1|804
1584985500000|2020-03-23 17:45:00|32664.2|32613.7|32637.7|32580.4|32675.8|32625.7|32627.6|32555.7|778
1584985800000|2020-03-23 17:50:00|32637.6|32580.1|32683.2|32617.9|32684.2|32618.9|32623.9|32549|765
1584986100000|2020-03-23 17:55:00|32685.4|32618.7|32709.7|32649.6|32722.2|32669.4|32682.3|32615.5|793
1584986400000|2020-03-23 18:00:00|32709.4|32649.2|32732.5|32669|32743.7|32692.4|32704.8|32641.6|741
1584986700000|2020-03-23 18:05:00|32733.4|32665.8|32723.9|32666|32737.7|32683.3|32707|32651.9|741
1584987000000|2020-03-23 18:10:00|32724.4|32669.1|32696.9|32644.7|32724.4|32672|32692.7|32633.9|728
1584987300000|2020-03-23 18:15:00|32697|32645|32702.6|32652.6|32703.1|32653.1|32677.2|32621.9|708
1584987600000|2020-03-23 18:20:00|32702.5|32652.5|32683.2|32633.2|32710|32660|32677.9|32626.7|650
1584987900000|2020-03-23 18:25:00|32682.9|32632.9|32684.4|32634.4|32688.6|32638.6|32664.4|32613.9|606
1584988200000|2020-03-23 18:30:00|32684.6|32634.6|32704.3|32654.3|32728.1|32695.5|32680.4|32630.4|693
1584988500000|2020-03-23 18:35:00|32704.2|32654.2|32750.1|32700.1|32758.5|32709.3|32704|32654|680
1584988800000|2020-03-23 18:40:00|32753.9|32703.9|32748.4|32698.4|32776.6|32737.2|32726|32682.4|704
1584989100000|2020-03-23 18:45:00|32749.6|32699.6|32795.3|32701.5|32817.8|32747|32733|32680.5|635
1584989400000|2020-03-23 18:50:00|32796.4|32698.1|32785.7|32703.3|32822.4|32748|32782|32681|638
1584989700000|2020-03-23 18:55:00|32784|32703|32795|32721|32828|32740.2|32768|32670.3|479
1584990000000|2020-03-23 19:00:00|32796.1|32720|32808.3|32758.3|32822.5|32762.7|32784.1|32676.5|671
1584990300000|2020-03-23 19:05:00|32807.4|32757.4|32815|32758|32825.5|32768.6|32798.8|32736.6|669
1584990600000|2020-03-23 19:10:00|32810.9|32750.2|32773.4|32701.7|32824|32762.9|32773|32683.3|681
1584990900000|2020-03-23 19:15:00|32783|32693.1|32773.1|32698.2|32792|32703|32754|32662.6|663
1584991200000|2020-03-23 19:20:00|32772.3|32698.8|32758|32674|32789.1|32704.8|32743.5|32662.3|673
1584991500000|2020-03-23 19:25:00|32779.1|32684.6|32763.7|32684.7|32787.5|32700|32738.6|32638|699
1584991800000|2020-03-23 19:30:00|32763.2|32682.5|32775.5|32706.7|32795.9|32714.9|32753.9|32674.4|677
1584992100000|2020-03-23 19:35:00|32770|32690|32774.7|32677.2|32788.8|32713.2|32750|32658|692
1584992400000|2020-03-23 19:40:00|32760.5|32667.4|32748.3|32649.5|32787.9|32703.6|32733.8|32645.3|731
1584992700000|2020-03-23 19:45:00|32731.4|32643.3|32756.8|32653|32796|32670.1|32730|32623|751
1584993000000|2020-03-23 19:50:00|32759.9|32654|32803.4|32694.8|32828.8|32704|32756.5|32629|753
1584993300000|2020-03-23 19:55:00|32802.7|32693.9|32794|32691.3|32850|32706.7|32782|32658|733
1584993600000|2020-03-23 20:00:00|32799.2|32683|32791.9|32670.3|32833|32697.6|32756.2|32633.8|647
1584993900000|2020-03-23 20:05:00|32776.8|32668.5|32785.8|32680.6|32823.1|32684.5|32747.2|32628|612
1584994200000|2020-03-23 20:10:00|32781.3|32678.5|32829.9|32709.7|32840.5|32716.4|32760.8|32646.4|614
1584994500000|2020-03-23 20:15:00|32821.5|32715.6|32807.1|32705.4|32850.3|32717.8|32782|32661|626
1584994800000|2020-03-23 20:20:00|32812.7|32709.2|32817.4|32703.2|32852.9|32727.2|32788|32665|547
1584995100000|2020-03-23 20:25:00|32793.4|32690.2|32782.3|32674.8|32835.9|32710.6|32761.6|32641|651
1584995400000|2020-03-23 20:30:00|32804.8|32695.2|32801.2|32680|32831.6|32701.7|32773|32651|586
1584995700000|2020-03-23 20:35:00|32810.9|32668.2|32807.6|32680.1|32831.1|32697|32772.8|32655.1|572
1584996000000|2020-03-23 20:40:00|32797.8|32684.6|32788|32681.9|32829.6|32690.9|32771|32654.9|660
1584996300000|2020-03-23 20:45:00|32789|32681.6|32786.1|32679.8|32837|32695|32773.2|32655.8|602
1584996600000|2020-03-23 20:50:00|32787.6|32679.5|32811.1|32699.1|32843.3|32703|32780|32661.3|643
1584996900000|2020-03-23 20:55:00|32806|32701|32850.3|32686.3|32893.3|32729.3|32789.2|32669|441
1584997200000|2020-03-23 21:00:00|32911.6|32747.6|32978.6|32814.6|33000.8|32836.8|32887.8|32723.8|23
1584997500000|2020-03-23 21:05:00|33000|32836|33000|32836|33000|32836|32993.2|32829.2|7
1584997800000|2020-03-23 21:10:00|32997.6|32833.6|33000|32836|33000|32836|32997.6|32833.6|2
1584998100000|2020-03-23 21:15:00|32999.3|32835.3|33000|32836|33000|32836|32999.3|32835.3|2
1584998400000|2020-03-23 21:20:00|32999.4|32835.4|32988.9|32824.9|33000|32836|32963|32799|10
1584998700000|2020-03-23 21:25:00|32978.2|32814.2|33001.9|32837.9|33001.9|32837.9|32978.2|32814.2|2
1584999000000|2020-03-23 21:30:00|32985.7|32821.7|33007.8|32843.8|33007.8|32843.8|32985|32821|37
1584999300000|2020-03-23 21:35:00|33007.7|32843.7|32999.3|32835.3|33007.8|32843.8|32999.2|32835.2|36
1584999600000|2020-03-23 21:40:00|32999.4|32835.4|32990.8|32826.8|33007.8|32843.8|32990.7|32826.7|92
1584999900000|2020-03-23 21:45:00|32977.4|32813.4|32977.4|32813.4|32982.9|32818.9|32973.5|32809.5|91
1585000200000|2020-03-23 21:50:00|32977.6|32813.6|32977.4|32813.4|32978.2|32814.2|32977.4|32813.4|12
1585000500000|2020-03-23 21:55:00|32979.4|32815.4|32977.4|32813.4|32979.7|32815.7|32977.4|32813.4|6
1585000800000|2020-03-23 22:00:00|32978.6|32814.6|32966.7|32802.7|33007.1|32843.1|32944.2|32780.2|124
1585001100000|2020-03-23 22:05:00|32978.2|32814.2|32955.2|32791.2|32984.6|32820.6|32946.6|32782.6|149
1585001400000|2020-03-23 22:10:00|32958.2|32794.2|32931.1|32767.1|32958.2|32794.2|32910.6|32746.6|40
1585001700000|2020-03-23 22:15:00|32931.7|32767.7|32905.3|32741.3|32931.7|32767.7|32905.3|32741.3|3
1585002000000|2020-03-23 22:20:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|33
1585002300000|2020-03-23 22:25:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|34
1585002600000|2020-03-23 22:30:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|36
1585002900000|2020-03-23 22:35:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|41
1585003200000|2020-03-23 22:40:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|36
1585003500000|2020-03-23 22:45:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|37
1585003800000|2020-03-23 22:50:00|32905.9|32741.9|32905.3|32741.3|32905.9|32741.9|32905.3|32741.3|36
1585004100000|2020-03-23 22:55:00|32905.9|32741.9|32905.3|32741.3|32906.2|32742.2|32905.3|32741.3|37
1585004400000|2020-03-23 23:00:00|32905.9|32741.9|32905.3|32741.3|32906.3|32742.3|32905|32741|43
1585004700000|2020-03-23 23:05:00|32905.9|32741.9|32900.6|32736.6|32909.1|32745.1|32900.6|32736.6|97
1585005000000|2020-03-23 23:10:00|32905|32741|32844.7|32680.7|32908.8|32744.8|32844.7|32680.7|91
1585005300000|2020-03-23 23:15:00|32852|32688|32832.9|32668.9|32853.5|32689.5|32832.5|32668.5|251
1585005600000|2020-03-23 23:20:00|32833.5|32669.5|32768.5|32604.5|32833.6|32669.6|32768|32604|309
1585005900000|2020-03-23 23:25:00|32805.1|32641.1|32778.6|32614.6|32805.1|32641.1|32755.5|32591.5|297
1585006200000|2020-03-23 23:30:00|32776.9|32612.9|32759.2|32595.2|32780.8|32616.8|32750.7|32586.7|591
1585006500000|2020-03-23 23:35:00|32759.3|32595.3|32758.9|32594.9|32764.7|32600.7|32756.2|32592.2|578
1585006800000|2020-03-23 23:40:00|32759.2|32595.2|32750|32586|32762|32598|32747.4|32583.4|566
1585007100000|2020-03-23 23:45:00|32749.5|32585.5|32735.3|32571.3|32754.1|32590.1|32728.1|32566.8|518
1585007400000|2020-03-23 23:50:00|32739.5|32575.5|32725.3|32571.8|32739.6|32577.4|32712.7|32562.4|537
1585007700000|2020-03-23 23:55:00|32723.9|32573.2|32715.5|32568.9|32729.1|32578.8|32708.1|32563|548
1585008000000|2020-03-24 00:00:00|32717|32570|32713.8|32572.2|32727|32578.5|32703.6|32562.6|560
1585008300000|2020-03-24 00:05:00|32714.6|32571.7|32699|32556.3|32721.2|32578.5|32695.3|32548.7|587
1585008600000|2020-03-24 00:10:00|32700.4|32555|32717|32570.2|32721.6|32578.1|32693.7|32547|580
1585008900000|2020-03-24 00:15:00|32718.1|32569.5|32741.9|32594.8|32752.4|32606|32709.6|32566.5|620
1585009200000|2020-03-24 00:20:00|32737.6|32600.2|32719|32578.9|32763.3|32608.9|32718.6|32571.8|577
1585009500000|2020-03-24 00:25:00|32719.7|32579.2|32722.1|32570.6|32729|32584.1|32710.2|32568.4|565
1585009800000|2020-03-24 00:30:00|32722.7|32569.5|32707.3|32556.3|32723.9|32577.9|32697.9|32552.6|563
1585010100000|2020-03-24 00:35:00|32708.6|32554.9|32683.7|32531.9|32708.6|32560.3|32669.8|32526.6|610
1585010400000|2020-03-24 00:40:00|32683.6|32531.8|32684.7|32535.4|32703.7|32541.7|32664.2|32521.6|615
1585010700000|2020-03-24 00:45:00|32685.8|32535.1|32664|32518.7|32689.4|32545.3|32660.4|32513.8|588
1585011000000|2020-03-24 00:50:00|32664.2|32518.4|32579|32434|32669|32524.3|32574.1|32430.8|662
1585011300000|2020-03-24 00:55:00|32579.4|32434.4|32613|32470.1|32622.2|32471.7|32573.8|32422|706
1585011600000|2020-03-24 01:00:00|32612.4|32469.5|32594.4|32445|32621.5|32471.4|32583.1|32434.3|676
1585011900000|2020-03-24 01:05:00|32594.3|32444.9|32564.7|32417|32600.6|32452.2|32548.8|32407.7|663
1585012200000|2020-03-24 01:10:00|32566.4|32415.9|32561.7|32416.6|32570.9|32423.5|32534.9|32387.7|650
1585012500000|2020-03-24 01:15:00|32561.1|32417|32548|32409.6|32563|32417|32544.4|32397.1|591
1585012800000|2020-03-24 01:20:00|32553.4|32406.5|32579.5|32436.6|32608.4|32452.3|32540.1|32397.9|644
1585013100000|2020-03-24 01:25:00|32582.5|32433.2|32594.1|32440.2|32597.4|32448.2|32563.4|32423|594
1585013400000|2020-03-24 01:30:00|32592.8|32442.2|32577.6|32435.2|32611|32455.3|32569.1|32420.9|632
1585013700000|2020-03-24 01:35:00|32577.3|32433.9|32600.6|32455.6|32604.4|32459.7|32569.5|32427.7|591
1585014000000|2020-03-24 01:40:00|32599.5|32456.5|32632.2|32487.7|32638.7|32494.9|32575.8|32437.5|654
1585014300000|2020-03-24 01:45:00|32632.6|32488.1|32627.2|32476.8|32637.4|32495.4|32613.1|32474.6|607
1585014600000|2020-03-24 01:50:00|32616.6|32476.7|32611.8|32481.8|32634.6|32489.2|32603.5|32458|545
1585014900000|2020-03-24 01:55:00|32614.9|32481|32610.8|32475.2|32623.4|32487.4|32583.2|32439.4|641
1585015200000|2020-03-24 02:00:00|32612.6|32474.6|32612|32472.8|32621.4|32487.2|32596.6|32452.7|614
1585015500000|2020-03-24 02:05:00|32613.5|32472.7|32574.3|32441.4|32618.6|32482.4|32573.3|32429.4|623
1585015800000|2020-03-24 02:10:00|32572.6|32442.5|32562.4|32421.4|32575.5|32442.9|32544|32404.5|633
1585016100000|2020-03-24 02:15:00|32564.9|32419.8|32539.6|32412.1|32571.6|32433.2|32531.4|32389|618
1585016400000|2020-03-24 02:20:00|32539.2|32411.7|32553.4|32405.6|32562.5|32429.4|32520.2|32397|606
1585016700000|2020-03-24 02:25:00|32552.3|32404.5|32550.7|32427.7|32566.5|32435.8|32540.3|32404.5|576
1585017000000|2020-03-24 02:30:00|32555.1|32424.1|32553.2|32434.9|32577.4|32443.8|32544.6|32418.6|577
1585017300000|2020-03-24 02:35:00|32564.6|32422.9|32538|32437.7|32564.6|32440.4|32531.3|32415.8|497
1585017600000|2020-03-24 02:40:00|32539.9|32435.5|32551|32415.4|32555.1|32439.3|32519.3|32407.5|599
1585017900000|2020-03-24 02:45:00|32548.3|32419.2|32567.9|32449.1|32584.3|32460.8|32544.9|32415.9|581
1585018200000|2020-03-24 02:50:00|32567.6|32449.7|32540.4|32424.8|32579.4|32456.3|32539.9|32417.4|580
1585018500000|2020-03-24 02:55:00|32545|32421.4|32530.6|32412.1|32566.6|32447|32517.7|32400.8|652
1585018800000|2020-03-24 03:00:00|32531.7|32411.7|32538.9|32426.9|32552.5|32435.3|32524.8|32408.6|569
1585019100000|2020-03-24 03:05:00|32539.8|32426.7|32534.7|32426.8|32572.3|32447.5|32526|32413.1|514
1585019400000|2020-03-24 03:10:00|32536|32427|32536.1|32409|32553|32427|32509.5|32392.3|599
1585019700000|2020-03-24 03:15:00|32541.1|32403.3|32552.6|32430.8|32561.7|32442.2|32519|32403.3|601
1585020000000|2020-03-24 03:20:00|32552.2|32430.3|32566.1|32450.1|32601.1|32468.3|32537.9|32425.4|614
1585020300000|2020-03-24 03:25:00|32565.6|32451.3|32574.7|32462.5|32599.7|32478.3|32557.7|32440.7|667
1585020600000|2020-03-24 03:30:00|32582.9|32456.2|32568.5|32453.6|32584.1|32466.1|32552.1|32427.7|605
1585020900000|2020-03-24 03:35:00|32565.8|32455.6|32558.8|32441.6|32581.1|32463.7|32549.1|32433.2|588
1585021200000|2020-03-24 03:40:00|32556.5|32442.9|32563.7|32449.5|32577|32461|32545.4|32425.2|595
1585021500000|2020-03-24 03:45:00|32566.3|32449.3|32578.8|32444.6|32579.9|32463.8|32547.9|32432.4|605
1585021800000|2020-03-24 03:50:00|32575.5|32447.7|32562.1|32443.2|32583.3|32463.2|32547.7|32438.3|523
1585022100000|2020-03-24 03:55:00|32572.6|32436.9|32563.8|32448.2|32584.3|32459.2|32543.2|32426.5|552
1585022400000|2020-03-24 04:00:00|32564.9|32446.6|32558|32439.4|32574.1|32454.9|32531.8|32419.4|593
1585022700000|2020-03-24 04:05:00|32557.4|32439|32554.3|32430.3|32569.4|32456.6|32538.7|32424.5|582
1585023000000|2020-03-24 04:10:00|32553.9|32431.8|32558.5|32437.1|32576.8|32456.3|32542.2|32427.8|546
1585023300000|2020-03-24 04:15:00|32559.7|32436.6|32569.8|32444.2|32572.7|32462.7|32541|32427.9|621
1585023600000|2020-03-24 04:20:00|32569.7|32442.9|32563.3|32446.1|32578.9|32461.2|32552.4|32437.1|647
1585023900000|2020-03-24 04:25:00|32565.8|32446.2|32571.1|32444.9|32575.3|32464.7|32549.7|32433|594
1585024200000|2020-03-24 04:30:00|32569.6|32445.4|32556.2|32450.9|32579.4|32462|32548|32434.7|472
1585024500000|2020-03-24 04:35:00|32556.5|32451.9|32559.2|32446.6|32574|32456.9|32550.4|32435.7|551
1585024800000|2020-03-24 04:40:00|32559.9|32448.6|32562.2|32448.5|32581.3|32459.2|32550.3|32434|596
1585025100000|2020-03-24 04:45:00|32561.8|32447.3|32568.1|32457.1|32585.4|32471.4|32553.4|32436.1|587
1585025400000|2020-03-24 04:50:00|32568|32455.5|32602.5|32478.9|32609.7|32489.6|32557.9|32447.6|620
1585025700000|2020-03-24 04:55:00|32601.2|32474.2|32613.6|32465|32621.6|32496.4|32583.5|32460|600
1585026000000|2020-03-24 05:00:00|32611.4|32466.3|32575.8|32464.9|32621.4|32477.6|32570.9|32449.4|600
1585026300000|2020-03-24 05:05:00|32584.8|32458.9|32570.8|32454.6|32585.6|32471.2|32553.5|32445.9|577
1585026600000|2020-03-24 05:10:00|32570|32455.2|32570.9|32465.1|32583|32472|32560.3|32450.1|506
1585026900000|2020-03-24 05:15:00|32572.6|32463.4|32585.3|32469|32604.2|32486|32566.4|32451.3|486
1585027200000|2020-03-24 05:20:00|32584.1|32467.8|32586.6|32475.1|32601|32482.4|32572|32458.5|455
1585027500000|2020-03-24 05:25:00|32592.4|32470.4|32597.4|32485.4|32621.3|32496|32571.7|32466.2|484
1585027800000|2020-03-24 05:30:00|32604.9|32482.9|32632.6|32515.6|32646|32525.5|32588.9|32477.2|623
1585028100000|2020-03-24 05:35:00|32632.5|32515.5|32619.3|32511.1|32641.2|32521.4|32612.6|32484.8|644
1585028400000|2020-03-24 05:40:00|32618.6|32510.9|32624.6|32503|32642.1|32522.7|32618.1|32496.7|587
1585028700000|2020-03-24 05:45:00|32625.4|32502.4|32630.1|32516.5|32639.8|32519.3|32611|32494.2|575
1585029000000|2020-03-24 05:50:00|32631|32517.5|32634.4|32509.5|32644.2|32520.3|32613.3|32494.8|581
1585029300000|2020-03-24 05:55:00|32639.1|32507.2|32627.8|32508.3|32646.4|32522.6|32616.8|32498.5|558
1585029600000|2020-03-24 06:00:00|32635|32505.4|32601.4|32509.4|32635|32526.7|32584.9|32491.3|671
1585029900000|2020-03-24 06:05:00|32600.5|32509.5|32609.9|32511.6|32626.9|32526.9|32597.3|32502.2|682
1585030200000|2020-03-24 06:10:00|32617.3|32512.5|32609.5|32516.4|32627.3|32524.2|32599.6|32503.3|612
1585030500000|2020-03-24 06:15:00|32609.8|32517.1|32602.2|32511.8|32628.9|32523.8|32589.8|32493.1|715
1585030800000|2020-03-24 06:20:00|32599.3|32503.6|32581.2|32481.4|32623.4|32516.2|32579.8|32480.3|711
1585031100000|2020-03-24 06:25:00|32581.5|32483.3|32567.4|32475.7|32591.5|32494.6|32563|32463.5|726
1585031400000|2020-03-24 06:30:00|32575.7|32468.9|32549.2|32454.1|32580.7|32478.7|32541|32440.8|729
1585031700000|2020-03-24 06:35:00|32555|32450.8|32506|32415.4|32558.4|32457.3|32501.4|32415.4|753
1585032000000|2020-03-24 06:40:00|32504.4|32417|32433.4|32373.1|32536.9|32435.7|32425|32333|756
1585032300000|2020-03-24 06:45:00|32426.9|32376.9|32308.9|32221|32465.8|32381|32304.9|32220.2|772
1585032600000|2020-03-24 06:50:00|32305.2|32225.9|32318.5|32231.7|32366.9|32276.3|32282.1|32196.9|750
1585032900000|2020-03-24 06:55:00|32317.9|32229.7|32374.9|32294.2|32393.7|32308|32306.3|32214|709
1585033200000|2020-03-24 07:00:00|32391.1|32279.8|32365.9|32310|32427|32332.5|32344.8|32257|807
1585033500000|2020-03-24 07:05:00|32387|32284|32382.7|32326.7|32416|32336.2|32353.6|32275.5|791
1585033800000|2020-03-24 07:10:00|32392|32318|32405.2|32341.8|32428.4|32344.6|32379.1|32305|752
1585034100000|2020-03-24 07:15:00|32406.5|32336.3|32406.6|32305.1|32450.4|32350.2|32371.2|32277.2|724
1585034400000|2020-03-24 07:20:00|32407.8|32306.2|32395.6|32288.3|32439|32327|32379.8|32277.2|706
1585034700000|2020-03-24 07:25:00|32391.7|32287.4|32432.8|32322.7|32460|32323.7|32345.6|32240.7|714
1585035000000|2020-03-24 07:30:00|32433|32319.9|32477.7|32360.3|32517.5|32376.9|32389|32281.3|559
1585035300000|2020-03-24 07:35:00|32477.9|32360.2|32478.6|32335.6|32500|32362.1|32422.6|32315.3|370
1585035600000|2020-03-24 07:40:00|32478.8|32335.7|32481.4|32317.4|32507.6|32343.6|32463.3|32299.3|638
1585035900000|2020-03-24 07:45:00|32481|32317|32413.6|32355.3|32496.2|32378.2|32410.3|32294.6|756
1585036200000|2020-03-24 07:50:00|32412.7|32354.7|32422|32372|32437.5|32384.6|32396.1|32342.9|774
1585036500000|2020-03-24 07:55:00|32423|32373|32405.3|32353.8|32433.3|32383.3|32372.1|32313|734
1585036800000|2020-03-24 08:00:00|32410.7|32354.2|32376.2|32324.5|32425.4|32375.4|32354.1|32314.6|690
1585037100000|2020-03-24 08:05:00|32375.8|32325.2|32362|32291.6|32376.3|32325.2|32337.4|32279.1|713
1585037400000|2020-03-24 08:10:00|32362.2|32291.5|32361.4|32267.1|32384.7|32312.2|32327.2|32262.6|707
1585037700000|2020-03-24 08:15:00|32361.3|32266|32311.4|32198.4|32361.3|32298.4|32276.4|32167.1|757
1585038000000|2020-03-24 08:20:00|32310.9|32198.7|32298.1|32212.1|32325.9|32241.4|32280.4|32193.3|739
1585038300000|2020-03-24 08:25:00|32297.5|32211.6|32347.7|32257.2|32363.3|32283.9|32297.5|32211.6|741
1585038600000|2020-03-24 08:30:00|32347.6|32256.5|32448.4|32286.4|32455.5|32293.5|32304.4|32221.6|749
1585038900000|2020-03-24 08:35:00|32449.7|32287.7|32403.4|32241.4|32452.7|32290.7|32394.9|32232.9|654
1585039200000|2020-03-24 08:40:00|32403.2|32241.2|32366.1|32309.4|32403.5|32309.4|32349.9|32227.2|748
1585039500000|2020-03-24 08:45:00|32373|32313.7|32472.3|32341.1|32481.8|32356.1|32352.7|32304.7|736
1585039800000|2020-03-24 08:50:00|32471.6|32341.7|32478.7|32351.7|32493.9|32367.4|32449.5|32341.7|615
1585040100000|2020-03-24 08:55:00|32478.9|32352|32395.3|32311.4|32483.1|32356.1|32389.9|32307.6|707
1585040400000|2020-03-24 09:00:00|32395|32311.1|32412|32347.4|32505.9|32374.9|32361.9|32298|760
1585040700000|2020-03-24 09:05:00|32410.7|32344.4|32372.2|32322.2|32421.5|32371.5|32367.2|32317.2|640
1585041000000|2020-03-24 09:10:00|32369.3|32319.3|32369.9|32319.9|32382.1|32345.6|32354.6|32304.6|602
1585041300000|2020-03-24 09:15:00|32369|32319|32381.2|32331.2|32386.8|32336.8|32364|32311.1|635
1585041600000|2020-03-24 09:20:00|32380.9|32330.9|32326.3|32276.3|32381.1|32331.1|32313.1|32263.1|661
1585041900000|2020-03-24 09:25:00|32325.8|32275.8|32394.3|32311.7|32407|32337.6|32305.2|32251.5|683
1585042200000|2020-03-24 09:30:00|32393.7|32312.4|32359.1|32292.1|32396.8|32319.9|32346.2|32283.3|741
1585042500000|2020-03-24 09:35:00|32358.9|32292.8|32340.9|32290.9|32385.3|32332.1|32337|32282.6|711
1585042800000|2020-03-24 09:40:00|32340.8|32290.8|32340.4|32290.4|32367.4|32317.4|32338.6|32288.6|633
1585043100000|2020-03-24 09:45:00|32339.5|32289.5|32289.1|32239.1|32349.2|32291.1|32277.3|32220|713
1585043400000|2020-03-24 09:50:00|32288.8|32238.8|32298.7|32248.7|32308.6|32258.6|32280.3|32230.3|617
1585043700000|2020-03-24 09:55:00|32298.8|32248.8|32299.9|32249.9|32305.5|32262.1|32267.8|32215.5|685
1585044000000|2020-03-24 10:00:00|32299|32249|32254.1|32234.1|32317.5|32267.5|32253.7|32211.2|676
1585044300000|2020-03-24 10:05:00|32273.1|32223.1|32284.6|32234.6|32304.3|32254.3|32259.1|32209.1|675
1585044600000|2020-03-24 10:10:00|32284.1|32234.1|32225.4|32205.4|32284.1|32234.1|32204.4|32165.5|702
1585044900000|2020-03-24 10:15:00|32225.9|32205.9|32243.7|32182.1|32255.4|32216.2|32225.9|32175.9|673
1585045200000|2020-03-24 10:20:00|32243.2|32182.3|32257.2|32200.5|32273|32217.8|32222.7|32169.9|654
1585045500000|2020-03-24 10:25:00|32257.3|32199.6|32268.9|32218.9|32279.5|32229.5|32249.2|32196.8|589
1585045800000|2020-03-24 10:30:00|32268.7|32218.7|32290.1|32240.1|32305.6|32255.6|32261.3|32211.3|620
1585046100000|2020-03-24 10:35:00|32290.4|32240.4|32269.3|32219.3|32290.9|32240.9|32254.4|32204.4|655
1585046400000|2020-03-24 10:40:00|32268|32218|32300.7|32250.7|32307.2|32257.2|32264.1|32214.1|648
1585046700000|2020-03-24 10:45:00|32300.9|32250.9|32296.5|32246.5|32304.5|32254.5|32269.7|32219.7|641
1585047000000|2020-03-24 10:50:00|32296.6|32246.6|32237.7|32187.7|32307|32257|32236.6|32186.6|600
1585047300000|2020-03-24 10:55:00|32238|32188|32213.3|32163.3|32248.5|32198.5|32210.1|32160.1|687
1585047600000|2020-03-24 11:00:00|32217|32167|32200|32150|32230.8|32180.8|32195.2|32145.2|675
1585047900000|2020-03-24 11:05:00|32199.8|32149.8|32220.6|32170.6|32227.1|32177.1|32195.7|32145.7|608
1585048200000|2020-03-24 11:10:00|32220.5|32170.5|32233.8|32183.8|32238|32188|32213.1|32163.1|669
1585048500000|2020-03-24 11:15:00|32234.3|32184.3|32214.8|32164.5|32254.6|32194.4|32206.3|32148.6|745
1585048800000|2020-03-24 11:20:00|32218.7|32163.7|32263.2|32213.2|32272.8|32220.4|32211.4|32159.9|744
1585049100000|2020-03-24 11:25:00|32260.8|32210.8|32253.5|32203.5|32276.9|32226.9|32251.8|32201.8|669
1585049400000|2020-03-24 11:30:00|32252.9|32202.9|32229|32179|32254.7|32204.7|32221.8|32171.8|637
1585049700000|2020-03-24 11:35:00|32230.2|32180.2|32256.3|32206.3|32258.7|32208.7|32224.6|32174.6|660
1585050000000|2020-03-24 11:40:00|32254.7|32204.7|32281.8|32231.8|32287.5|32237.5|32250.3|32200.3|608
1585050300000|2020-03-24 11:45:00|32280.5|32230.5|32252.7|32202.7|32280.5|32230.5|32243.8|32193.8|642
1585050600000|2020-03-24 11:50:00|32253.6|32203.6|32229|32179|32273.8|32217.7|32226.1|32176.1|620
1585050900000|2020-03-24 11:55:00|32229.7|32179.7|32252.6|32202.6|32256.1|32214.2|32208.6|32158.6|697
1585051200000|2020-03-24 12:00:00|32252.3|32202.3|32282.7|32232.7|32293.3|32242.7|32232.4|32191.1|804
1585051500000|2020-03-24 12:05:00|32283.5|32233.5|32339.1|32289.1|32355.3|32316.8|32277.9|32227.9|800
1585051800000|2020-03-24 12:10:00|32338.2|32288.2|32349.9|32299.9|32359.6|32314.5|32306.4|32273.7|791
1585052100000|2020-03-24 12:15:00|32351.4|32298.5|32500.5|32342.7|32513.3|32412.4|32347|32297|764
1585052400000|2020-03-24 12:20:00|32489|32330.5|32590.9|32503.6|32604.5|32520.5|32489|32330.5|825
1585052700000|2020-03-24 12:25:00|32592|32490.6|32537|32468.5|32605.5|32509.2|32524.3|32465.4|812
1585053000000|2020-03-24 12:30:00|32537.5|32475.8|32552.3|32488.9|32553.4|32491.6|32474.9|32387.1|814
1585053300000|2020-03-24 12:35:00|32552.4|32488.5|32506.7|32456.7|32560.1|32497.2|32496.4|32445.5|817
1585053600000|2020-03-24 12:40:00|32508|32455.5|32536.4|32486.4|32539.6|32502.9|32495.4|32444.3|788
1585053900000|2020-03-24 12:45:00|32535.6|32485.6|32590.3|32540.3|32595|32545|32531.5|32483.5|760
1585054200000|2020-03-24 12:50:00|32592.4|32542.4|32601.2|32551.2|32612.9|32569.4|32564|32511.6|761
1585054500000|2020-03-24 12:55:00|32602.6|32552.6|32695.1|32533.1|32714.1|32588|32579.1|32515.2|800
1585054800000|2020-03-24 13:00:00|32694.4|32532.4|32659.7|32565|32707.8|32601.2|32617.2|32519|801
1585055100000|2020-03-24 13:05:00|32661.4|32563.8|32624.3|32570.9|32677.2|32588.4|32612.3|32533.8|789
1585055400000|2020-03-24 13:10:00|32624.1|32570.6|32585.7|32528|32628.7|32570.6|32567.6|32508|812
1585055700000|2020-03-24 13:15:00|32588.7|32526.6|32572.3|32505.4|32601.3|32543.9|32555.3|32495.9|776
1585056000000|2020-03-24 13:20:00|32573.5|32505.8|32563.3|32513.3|32624.6|32550.9|32526|32465.5|791
1585056300000|2020-03-24 13:25:00|32565|32515|32545.7|32495.7|32635.6|32591.5|32540.3|32479|780
1585056600000|2020-03-24 13:30:00|32547.8|32497.8|32604.2|32536.5|32630.4|32546.6|32544.5|32491.9|819
1585056900000|2020-03-24 13:35:00|32603.4|32536.1|32695.9|32626.4|32695.9|32626.4|32567.6|32517.6|831
1585057200000|2020-03-24 13:40:00|32689.1|32625.8|32721.7|32651.1|32727.8|32676|32657.8|32620.7|828
1585057500000|2020-03-24 13:45:00|32717.3|32648.3|32638.5|32588.5|32725.9|32672.9|32634.5|32584.5|814
1585057800000|2020-03-24 13:50:00|32635.6|32585.6|32642.3|32592.3|32662.9|32610|32624.2|32574.2|791
1585058100000|2020-03-24 13:55:00|32640.7|32590.7|32627.5|32465.5|32660.3|32603.6|32559.5|32429.1|800
1585058400000|2020-03-24 14:00:00|32629.9|32467.9|32617.3|32566.4|32659.4|32573.7|32608.4|32463.3|783
1585058700000|2020-03-24 14:05:00|32616.1|32563.4|32616.3|32545.3|32661|32586.8|32603.8|32527|804
1585059000000|2020-03-24 14:10:00|32617.8|32545.1|32715|32648.8|32724.1|32659.9|32607.8|32536.9|793
1585059300000|2020-03-24 14:15:00|32714.3|32648.4|32869.2|32786.1|32885.9|32786.1|32686.1|32623.7|801
1585059600000|2020-03-24 14:20:00|32872.4|32786|32822.3|32660.3|32937.1|32832.1|32819.3|32657.3|784
1585059900000|2020-03-24 14:25:00|32821.7|32659.7|32844.5|32749.9|32846.3|32752.9|32797.2|32635.2|772
1585060200000|2020-03-24 14:30:00|32845|32749.7|32888.6|32775.1|32906.5|32793|32818|32722.7|788
1585060500000|2020-03-24 14:35:00|32889.7|32776.5|32889.6|32839.6|32913.4|32852.6|32871.2|32762.6|798
1585060800000|2020-03-24 14:40:00|32887.8|32837.8|32883.3|32795.3|32902|32843.9|32856.5|32793.3|794
1585061100000|2020-03-24 14:45:00|32884.3|32796.8|32983.1|32924.6|32986.9|32928.3|32874.4|32795.9|774
1585061400000|2020-03-24 14:50:00|32983.9|32927.7|33012.6|32908.3|33150.3|33043.1|32975.6|32864.2|813
1585061700000|2020-03-24 14:55:00|33018.8|32881.8|33019.4|32969.4|33043|32978.8|32939.1|32820|807
1585062000000|2020-03-24 15:00:00|33018.8|32968.8|33110.5|33018.9|33135.6|33039.3|33018.4|32946.6|752
1585062300000|2020-03-24 15:05:00|33108.2|33019.9|33201.9|33079.6|33301.4|33213|33104.6|33017.2|775
1585062600000|2020-03-24 15:10:00|33201.1|33079.1|33084.9|32995.1|33202.8|33095.6|33084.2|32994|765
1585062900000|2020-03-24 15:15:00|33085|32995|33024.9|32938.2|33117.2|33025.9|32998.7|32875.5|764
1585063200000|2020-03-24 15:20:00|33023.7|32938.1|33056.7|32938.2|33108.9|33023.9|32977.9|32926|781
1585063500000|2020-03-24 15:25:00|33057.5|32939.8|33038.1|32921.8|33070.8|32960.2|33016|32906.2|798
1585063800000|2020-03-24 15:30:00|33037.2|32923.5|33023.6|32924.6|33124.2|33035.2|33018.1|32908.5|811
1585064100000|2020-03-24 15:35:00|33024.3|32924|33023.1|32954.7|33104.5|32962.6|33003.4|32898.8|781
1585064400000|2020-03-24 15:40:00|33023.5|32955.8|33019|32969|33059.1|32997.7|33006.6|32940|759
1585064700000|2020-03-24 15:45:00|33019.9|32969.9|33095.4|32963.4|33105.6|32980.5|32966.3|32913.6|776
1585065000000|2020-03-24 15:50:00|33100.8|32961.3|33045.4|32920.6|33110.4|32967.4|33022.7|32896.9|782
1585065300000|2020-03-24 15:55:00|33045.2|32920.4|32894.3|32844.3|33065.9|32984.4|32891.1|32834.9|817
1585065600000|2020-03-24 16:00:00|32893.8|32843.8|32953.8|32791.8|33057.6|32928.2|32881.9|32784.9|800
1585065900000|2020-03-24 16:05:00|32953.5|32791.5|32821.7|32746.1|32963.5|32801.5|32809.8|32698|738
1585066200000|2020-03-24 16:10:00|32822.8|32743.6|32916|32754|32976.6|32814.6|32793.1|32717.2|777
1585066500000|2020-03-24 16:15:00|32916.8|32754.8|32897.5|32782.2|32926.8|32784.6|32821.5|32737.2|749
1585066800000|2020-03-24 16:20:00|32898.9|32778.9|32898.3|32790.3|32916.3|32802.2|32881.4|32771.6|717
1585067100000|2020-03-24 16:25:00|32934.4|32772.4|32971.5|32809.5|33033.3|32871.3|32934.4|32772.4|717
1585067400000|2020-03-24 16:30:00|32971.9|32809.9|33025.2|32863.2|33030.8|32868.8|32939|32777|737
1585067700000|2020-03-24 16:35:00|33025.9|32863.9|33034.8|32872.8|33045.2|32883.2|32961|32805.8|702
1585068000000|2020-03-24 16:40:00|33034.7|32872.7|33011.1|32853.4|33079.8|32917.8|32996.5|32840.3|663
1585068300000|2020-03-24 16:45:00|33011|32853.3|32963.9|32830.8|33015.3|32859.5|32940.2|32801.7|720
1585068600000|2020-03-24 16:50:00|32963.4|32830.5|33009.4|32847.4|33021.4|32859.4|32922|32795.3|739
1585068900000|2020-03-24 16:55:00|33009.9|32847.9|33028.1|32866.1|33044.1|32882.1|32986.8|32824.8|683
1585069200000|2020-03-24 17:00:00|33026.6|32864.6|32954.6|32866.9|33040.4|32880.5|32947.8|32809.7|764
1585069500000|2020-03-24 17:05:00|32954.5|32866.7|32914.8|32841.1|32965|32877.6|32909.1|32828|749
1585069800000|2020-03-24 17:10:00|32915|32841.5|32922|32859.1|32931.3|32861.7|32900.1|32820.4|686
1585070100000|2020-03-24 17:15:00|32924.5|32861.6|32941.6|32874.6|32949.7|32883.1|32919.5|32855.7|632
1585070400000|2020-03-24 17:20:00|32942.1|32873.7|32949.1|32877.6|32959.1|32892.3|32936.6|32868.2|641
1585070700000|2020-03-24 17:25:00|32948.7|32878.4|32973|32901.8|33020.4|32913.2|32948|32862.1|777
1585071000000|2020-03-24 17:30:00|32971.3|32905.5|32926.4|32865|32996|32922.2|32923.5|32860|752
1585071300000|2020-03-24 17:35:00|32924.3|32865.5|32956.6|32893.2|32957.1|32893.8|32914.3|32853.7|657
1585071600000|2020-03-24 17:40:00|32954.8|32892.8|32981.5|32921.6|32994|32928.3|32947.6|32885.8|654
1585071900000|2020-03-24 17:45:00|32981.6|32922.1|33014.9|32942.2|33035.2|32949|32954.1|32885.4|694
1585072200000|2020-03-24 17:50:00|33011.2|32947.2|33006.3|32918.1|33027.6|32951.3|33000.6|32913.7|665
1585072500000|2020-03-24 17:55:00|33005.8|32917.9|33011.7|32923.1|33023.3|32932.8|32998.7|32907.3|654
1585072800000|2020-03-24 18:00:00|33011.6|32922.8|33011.1|32924.4|33023.5|32940.8|33006.9|32911|691
1585073100000|2020-03-24 18:05:00|33011.4|32924.7|33026.1|32949.9|33030.2|32951.6|33009|32917.9|638
1585073400000|2020-03-24 18:10:00|33026.2|32948.9|33018.7|32931.3|33034.2|32955.3|33008.1|32922.6|676
1585073700000|2020-03-24 18:15:00|33021.8|32929.4|33069|32945.9|33082.9|32950.4|33000.8|32909.2|726
1585074000000|2020-03-24 18:20:00|33067.7|32943.8|33056.8|32949.3|33071.1|32953.7|33050.3|32929|683
1585074300000|2020-03-24 18:25:00|33056|32948.9|33039|32921.5|33069.7|32952.7|33034.3|32907.5|687
1585074600000|2020-03-24 18:30:00|33039.6|32922|33042.7|32928.1|33049.7|32932.1|33029.5|32904.2|670
1585074900000|2020-03-24 18:35:00|33047.5|32925.5|33081.4|32950.1|33089.8|32961.1|33045.9|32917.6|674
1585075200000|2020-03-24 18:40:00|33080.9|32949.7|33081.2|32957.4|33090.6|32969.4|33072|32944.3|631
1585075500000|2020-03-24 18:45:00|33081.1|32948.4|33089.7|32967|33102.8|32979.1|33078.2|32946.1|610
1585075800000|2020-03-24 18:50:00|33091.9|32968|33083.4|32963.8|33095.7|32977.8|33078.2|32959.1|631
1585076100000|2020-03-24 18:55:00|33084|32962.2|33076.4|32944.2|33097.3|32973|33065.4|32939.2|668
1585076400000|2020-03-24 19:00:00|33076.9|32944.4|33096.5|32975.2|33106.6|32982.6|33075.3|32942.8|656
1585076700000|2020-03-24 19:05:00|33107.5|32961.2|33092.1|32974.9|33107.7|32981.8|33081.3|32961.2|614
1585077000000|2020-03-24 19:10:00|33091.5|32975.5|33093.6|32985.5|33100.5|32989.8|33085.2|32969.9|616
1585077300000|2020-03-24 19:15:00|33095|32985.6|33090|32983|33108.3|32994.8|33082|32970|624
1585077600000|2020-03-24 19:20:00|33091.3|32982|33103.7|32989.2|33105.7|32990.6|33071.3|32959.4|656
1585077900000|2020-03-24 19:25:00|33099.2|32988.9|33096.1|32992.5|33108|32995.2|33077.5|32980.4|565
1585078200000|2020-03-24 19:30:00|33095.7|32991.8|33090.5|32976.9|33104.1|32991.8|33076.4|32972.9|557
1585078500000|2020-03-24 19:35:00|33103.7|32976.4|33075.1|32961.9|33108.2|32983.1|33064.4|32944.3|583
1585078800000|2020-03-24 19:40:00|33081|32962.4|33069.8|32960.7|33104.4|32977.9|33069|32957.2|591
1585079100000|2020-03-24 19:45:00|33066.3|32960.9|33087.8|32965|33102|32982.4|33065.7|32957.6|625
1585079400000|2020-03-24 19:50:00|33089|32964.2|33071.4|32929.7|33109.7|32974.8|33066.1|32920.7|663
1585079700000|2020-03-24 19:55:00|33071.8|32930.1|33028|32891.9|33080.4|32939.4|33019.5|32882.8|687
1585080000000|2020-03-24 20:00:00|33028.7|32892.6|33041.3|32893.3|33056.5|32904.8|33023.5|32875.3|621
1585080300000|2020-03-24 20:05:00|33040.7|32897.1|33046.1|32897.8|33056.8|32913.2|33020.3|32875.7|507
1585080600000|2020-03-24 20:10:00|33043.9|32901.6|33054.3|32906.3|33064.3|32908.3|33029.1|32883.8|497
1585080900000|2020-03-24 20:15:00|33045.3|32904.6|33040.8|32895.9|33071.2|32918.1|33034.5|32887.4|433
1585081200000|2020-03-24 20:20:00|33041.1|32896.2|33042.1|32901.8|33058.6|32906.1|33026.2|32880.6|450
1585081500000|2020-03-24 20:25:00|33047.4|32897.3|33023.3|32877.1|33052.6|32903.1|33020.5|32867.9|492
1585081800000|2020-03-24 20:30:00|33020.3|32874.3|32995.2|32858.6|33029.4|32882.5|32965.6|32840.2|559
1585082100000|2020-03-24 20:35:00|32997.5|32858.9|33001.7|32866.1|33022.1|32876.5|32986.8|32849.3|466
1585082400000|2020-03-24 20:40:00|33000.4|32856.6|33002.4|32864.9|33027.4|32884.8|32994.5|32851.3|479
1585082700000|2020-03-24 20:45:00|33002.9|32869|32974.2|32817.5|33011.3|32869.5|32972.1|32812.6|517
1585083000000|2020-03-24 20:50:00|32975.8|32816|32958.3|32819.8|32992.2|32835.3|32947.8|32803.3|526
1585083300000|2020-03-24 20:55:00|32955.4|32821|32986.2|32824.2|33005.4|32845.6|32938.1|32806.5|426
1585083600000|2020-03-24 21:00:00|32973.5|32811.5|33004.2|32842.2|33031|32869|32931|32801|119
1585083900000|2020-03-24 21:05:00|33005.7|32843.7|33027.3|32865.3|33051.8|32889.8|32949|32834.9|286
1585084200000|2020-03-24 21:10:00|33018.9|32858.8|32999.1|32837.1|33046.1|32884.1|32986.8|32824.8|333
1585084500000|2020-03-24 21:15:00|32998.1|32836.1|32971|32809|33008|32846|32955|32808.4|224
1585084800000|2020-03-24 21:20:00|32972.2|32810.2|32978.3|32816.3|33007.4|32845.4|32943|32806.5|210
1585085100000|2020-03-24 21:25:00|32976.2|32814.5|32987.6|32825.6|32993.9|32831.9|32944|32807.9|226
1585085400000|2020-03-24 21:30:00|32988.4|32826.4|32987|32825|32995.3|32833.3|32945|32813|193
1585085700000|2020-03-24 21:35:00|32984.5|32822.5|32996.4|32834.4|33000.9|32838.9|32951|32810.4|241
1585086000000|2020-03-24 21:40:00|32997.8|32835.8|32972.3|32810.3|32997.8|32835.8|32945.5|32810.3|254
1585086300000|2020-03-24 21:45:00|32973.4|32811.4|33003.1|32841.1|33029.4|32867.4|32962|32800|371
1585086600000|2020-03-24 21:50:00|33007.1|32845.1|32964|32802|33016.2|32854.2|32964|32802|322
1585086900000|2020-03-24 21:55:00|32990.3|32828.3|32994.3|32832.3|33006.3|32844.3|32979.9|32817.9|284
1585087200000|2020-03-24 22:00:00|32988.4|32826.4|32977.5|32815.5|33006.9|32844.9|32966.9|32804.9|520
1585087500000|2020-03-24 22:05:00|32978|32816|32961.5|32799.5|32982.2|32820.2|32942.9|32780.9|441
1585087800000|2020-03-24 22:10:00|32961.6|32799.6|32944.2|32782.2|32965.5|32803.5|32939.9|32782.2|357
1585088100000|2020-03-24 22:15:00|32953.7|32791.7|32959.9|32797.9|32961.9|32799.9|32943.7|32781.7|377
1585088400000|2020-03-24 22:20:00|32961.2|32799.2|32943.1|32781.1|32964.5|32802.5|32940|32779.8|417
1585088700000|2020-03-24 22:25:00|32940.5|32778.5|32924.8|32762.8|32945|32783|32919.8|32757.8|499
1585089000000|2020-03-24 22:30:00|32928.4|32766.4|32932.9|32770.9|32945.2|32783.2|32922|32763.2|459
1585089300000|2020-03-24 22:35:00|32930.1|32768.1|32920.7|32758.7|32936.5|32774.5|32900.7|32744.5|511
1585089600000|2020-03-24 22:40:00|32921.2|32759.2|32935.7|32773.7|32942.8|32780.8|32905.1|32749.7|550
1585089900000|2020-03-24 22:45:00|32936.3|32774.3|32916.3|32754.3|32949.3|32787.3|32914.3|32752.3|522
1585090200000|2020-03-24 22:50:00|32918|32756|32921.2|32759.2|32932.5|32770.5|32898.4|32752.2|504
1585090500000|2020-03-24 22:55:00|32920.5|32758.5|32909.1|32747.1|32920.5|32758.5|32891|32729|474
1585090800000|2020-03-24 23:00:00|32912.8|32750.8|32918.3|32758.8|32925|32763|32898.4|32741|465
1585091100000|2020-03-24 23:05:00|32924.8|32762.8|32914|32752|32929.7|32767.7|32900.1|32741.8|450
1585091400000|2020-03-24 23:10:00|32914.3|32752.3|32917.7|32755.7|32922.9|32765.5|32879.1|32742.5|390
1585091700000|2020-03-24 23:15:00|32903.2|32754.1|32922.2|32760.2|32923.5|32764|32899|32748.6|353
1585092000000|2020-03-24 23:20:00|32916.1|32756.3|32936.6|32778.7|32940.3|32778.7|32905.3|32754.5|484
1585092300000|2020-03-24 23:25:00|32936.3|32778.5|32958.9|32796.9|32962.4|32807|32909.7|32777.5|501
1585092600000|2020-03-24 23:30:00|32958.7|32796.7|32934.9|32772.9|32959.3|32798.1|32906|32764.1|521
1585092900000|2020-03-24 23:35:00|32936.5|32774.5|32942.6|32780.6|32948.7|32787.1|32927.6|32771.6|524
1585093200000|2020-03-24 23:40:00|32942.1|32780.1|32929.7|32767.7|32944|32782|32917.7|32762.3|495
1585093500000|2020-03-24 23:45:00|32930.1|32768.1|32914.6|32761.6|32931.6|32770.6|32911.6|32759|379
1585093800000|2020-03-24 23:50:00|32918.6|32761.4|32925.8|32763.8|32931.9|32772.6|32894.2|32754.2|435
1585094100000|2020-03-24 23:55:00|32925.7|32763.7|32958.6|32796.6|32961.3|32799.3|32912|32760.2|594
1585094400000|2020-03-25 00:00:00|32957.7|32795.7|32973.6|32811.6|32992.3|32830.3|32936.6|32779.6|676
1585094700000|2020-03-25 00:05:00|32974.6|32812.6|32971.8|32809.8|32978.1|32816.1|32951.1|32790.3|651
1585095000000|2020-03-25 00:10:00|32973.7|32811.7|32971.2|32809.2|32983.2|32821.2|32962.6|32800.6|607
1585095300000|2020-03-25 00:15:00|32973.7|32811.7|32963.6|32801.6|32975.3|32813.3|32946.4|32789.1|596
1585095600000|2020-03-25 00:20:00|32964.2|32802.2|32970.5|32808.5|32974.9|32812.9|32899.2|32783.4|565
1585095900000|2020-03-25 00:25:00|32970.4|32808.4|32927.7|32806.7|32983.6|32822.4|32922.1|32774.3|593
1585096200000|2020-03-25 00:30:00|32928.6|32808|32960.9|32819.1|32979.2|32832.5|32904.8|32786.8|618
1585096500000|2020-03-25 00:35:00|32963.3|32818.1|32960.1|32830.9|32980.3|32840.4|32945.8|32807.8|613
1585096800000|2020-03-25 00:40:00|32963.4|32827.7|32955|32826.8|32974.1|32845.8|32936.7|32812.7|549
1585097100000|2020-03-25 00:45:00|32957.5|32827.7|32944.4|32810.8|32967.1|32843|32927.5|32801.4|550
1585097400000|2020-03-25 00:50:00|32943.9|32810.3|32961.5|32799.5|33035.3|32896.9|32933.3|32795.8|754
1585097700000|2020-03-25 00:55:00|32961.2|32801|32943.8|32813.8|32988.8|32847.5|32934.5|32795.4|712
1585098000000|2020-03-25 01:00:00|32944.5|32814|32931.3|32790.8|32959.9|32828.4|32921.1|32787.7|691
1585098300000|2020-03-25 01:05:00|32924.8|32793.2|32915.1|32790.9|32939.6|32797.9|32904.3|32772.7|644
1585098600000|2020-03-25 01:10:00|32912.9|32791.8|32919.5|32787.9|32938.6|32801.8|32903.5|32770.1|684
1585098900000|2020-03-25 01:15:00|32921.8|32786.3|32933.8|32811.4|32950|32815.9|32906.3|32777|648
1585099200000|2020-03-25 01:20:00|32931.1|32811.3|32932.1|32794.5|32964|32828.5|32915.8|32785.1|594
1585099500000|2020-03-25 01:25:00|32928.1|32794.6|32912.4|32786.6|32932.2|32797.6|32899.5|32771.5|628
1585099800000|2020-03-25 01:30:00|32918.2|32782.4|32906.5|32787.1|32934.1|32800.1|32897.9|32773.8|677
1585100100000|2020-03-25 01:35:00|32906.2|32786.8|32919.4|32779.9|32934.5|32804.7|32898.6|32774.3|643
1585100400000|2020-03-25 01:40:00|32919|32782.3|32909.5|32779.6|32929.2|32794.4|32899.2|32773.8|595
1585100700000|2020-03-25 01:45:00|32911.2|32778.7|32894|32763.2|32920.7|32788.4|32885.9|32759.9|591
1585101000000|2020-03-25 01:50:00|32892.5|32764.3|32906.3|32759.3|32910|32773.6|32859.4|32753.7|631
1585101300000|2020-03-25 01:55:00|32907|32758.3|32879.6|32755.9|32907|32769.8|32865.6|32745.5|608
1585101600000|2020-03-25 02:00:00|32879.5|32751.4|32885.8|32762.3|32915.1|32773.2|32872.7|32746.6|637
1585101900000|2020-03-25 02:05:00|32886.8|32761.7|32887.7|32755.9|32909.7|32771.8|32867.4|32743.1|597
1585102200000|2020-03-25 02:10:00|32887|32756.5|32893.8|32766.6|32906.9|32776.2|32856|32747.6|573
1585102500000|2020-03-25 02:15:00|32890.2|32769.6|32884.1|32770.8|32910.5|32774.5|32869.9|32744|539
1585102800000|2020-03-25 02:20:00|32887.1|32771.3|32888.1|32758.2|32903.2|32771.3|32859.1|32730.3|468
1585103100000|2020-03-25 02:25:00|32890.6|32754.3|32876.3|32760.5|32894.4|32771|32849.9|32735.8|502
1585103400000|2020-03-25 02:30:00|32878.4|32758.7|32890.8|32760|32906.3|32775.5|32859.7|32748.2|547
1585103700000|2020-03-25 02:35:00|32892.3|32760.3|32900.3|32768.1|32917.1|32782|32866.9|32751.4|557
1585104000000|2020-03-25 02:40:00|32902.9|32767|32893.9|32763.1|32913.4|32777|32872.9|32747.6|602
1585104300000|2020-03-25 02:45:00|32893.8|32763.4|32879.7|32747.6|32896.8|32765.2|32862.9|32738.6|591
1585104600000|2020-03-25 02:50:00|32882.5|32744.5|32876.5|32731.3|32884|32753.1|32847.3|32726.3|563
1585104900000|2020-03-25 02:55:00|32872.3|32736.2|32840|32695.9|32877.2|32742.9|32821.5|32695.9|628
1585105200000|2020-03-25 03:00:00|32837.5|32707.3|32845.5|32726.5|32879.7|32732.6|32822.1|32695.5|589
1585105500000|2020-03-25 03:05:00|32844.9|32728.8|32852.2|32724.5|32872.2|32735.1|32839.4|32712.4|633
1585105800000|2020-03-25 03:10:00|32853.1|32725.2|32882.7|32744|32884.1|32746.5|32832.2|32715.5|614
1585106100000|2020-03-25 03:15:00|32879.9|32745.9|32864.8|32739|32896.2|32758.3|32857|32725.4|585
1585106400000|2020-03-25 03:20:00|32866|32739.7|32873.9|32740.6|32889.6|32755.8|32844.4|32733.3|607
1585106700000|2020-03-25 03:25:00|32875.5|32738.7|32870.6|32745.3|32890.5|32752.3|32852.8|32730.2|641
1585107000000|2020-03-25 03:30:00|32869.3|32745.7|32867.9|32746.6|32886.6|32753.2|32844.6|32724.1|570
1585107300000|2020-03-25 03:35:00|32866.7|32748.7|32850.1|32729.5|32872|32749.6|32832.1|32724.9|524
1585107600000|2020-03-25 03:40:00|32849.3|32728.9|32852.8|32733.8|32870|32746.8|32830.8|32712.8|527
1585107900000|2020-03-25 03:45:00|32854.9|32734.2|32859.8|32739.1|32868.5|32748.7|32832.2|32720.6|550
1585108200000|2020-03-25 03:50:00|32859.2|32738.2|32877.2|32757.1|32887.6|32765|32843.1|32732.7|575
1585108500000|2020-03-25 03:55:00|32876.8|32756.7|32865.7|32750.9|32886.4|32765.1|32850.4|32746.2|606
1585108800000|2020-03-25 04:00:00|32868|32750.7|32881.9|32749.7|32890.4|32764.4|32853.2|32743|609
1585109100000|2020-03-25 04:05:00|32880.4|32750.6|32872.3|32754.6|32887|32767.4|32842.6|32749.6|563
1585109400000|2020-03-25 04:10:00|32872.6|32754.8|32863.2|32754.3|32885.3|32763.6|32849.2|32746.9|532
1585109700000|2020-03-25 04:15:00|32865.1|32757.3|32862.9|32744.5|32881.7|32766.5|32854.9|32743.4|522
1585110000000|2020-03-25 04:20:00|32866.3|32745.5|32868.4|32755.5|32880.6|32757.3|32843.1|32734.9|559
1585110300000|2020-03-25 04:25:00|32866.4|32757.3|32870.1|32752.6|32885.8|32763.1|32843.9|32744.8|493
1585110600000|2020-03-25 04:30:00|32870.2|32752.9|32885.3|32751.1|32888.7|32769.6|32851.3|32749.4|487
1585110900000|2020-03-25 04:35:00|32881.9|32756|32886.7|32766|32897.8|32783|32848.5|32747.7|518
1585111200000|2020-03-25 04:40:00|32878.5|32766.2|32876.2|32774|32898.1|32774|32860.3|32752.7|601
1585111500000|2020-03-25 04:45:00|32878.3|32774.3|32892.9|32767.8|32898.9|32783|32865.5|32759.1|595
1585111800000|2020-03-25 04:50:00|32886.8|32768.1|32873.3|32758.5|32892.6|32771.7|32856|32751.6|576
1585112100000|2020-03-25 04:55:00|32872.4|32759.7|32864.2|32740.9|32898.5|32770.6|32862.6|32731.1|673
1585112400000|2020-03-25 05:00:00|32863.5|32741.9|32890.3|32774.4|32905|32778|32851.6|32719.7|700
1585112700000|2020-03-25 05:05:00|32891.8|32774.3|32877|32783.9|32942.6|32786.4|32842|32748.7|660
1585113000000|2020-03-25 05:10:00|32882.6|32785.8|32869.5|32770.6|32901.1|32788.2|32850.5|32746.8|662
1585113300000|2020-03-25 05:15:00|32895.7|32762|32878.8|32778.9|32900.5|32786.1|32853|32752.5|615
1585113600000|2020-03-25 05:20:00|32882.2|32774.2|32891.2|32786|32910.2|32808.7|32862.3|32774|591
1585113900000|2020-03-25 05:25:00|32889.3|32781.9|32887.5|32817.2|32929.1|32840|32871.5|32781.9|603
1585114200000|2020-03-25 05:30:00|32890.5|32817.5|32874.1|32797.3|32906.1|32817.5|32857.9|32769.5|593
1585114500000|2020-03-25 05:35:00|32871.9|32799|32887.8|32776.4|32908|32803.3|32853.7|32762.3|530
1585114800000|2020-03-25 05:40:00|32878.8|32777.7|32878.4|32766.4|32908.8|32799.6|32851.3|32744|594
1585115100000|2020-03-25 05:45:00|32883.2|32771.5|32853.8|32758.6|32903.7|32792.2|32841.2|32728.2|537
1585115400000|2020-03-25 05:50:00|32853.9|32750.5|32859.8|32777|32901.9|32789.1|32836.1|32740.2|494
1585115700000|2020-03-25 05:55:00|32864.4|32773.1|32848.6|32740.1|32900.8|32787.5|32829.8|32718.4|579
1585116000000|2020-03-25 06:00:00|32842.3|32741.9|32817.9|32743.6|32848.2|32766.3|32807.7|32715.8|713
1585116300000|2020-03-25 06:05:00|32817.4|32745.7|32813.4|32738.9|32840.4|32760|32805.5|32728|690
1585116600000|2020-03-25 06:10:00|32814.4|32741.9|32833.9|32745.5|32846.6|32761.1|32804.2|32732.6|672
1585116900000|2020-03-25 06:15:00|32823.6|32750|32824.1|32746.6|32840.3|32757.6|32807.2|32742.1|611
1585117200000|2020-03-25 06:20:00|32824.5|32747.6|32828.4|32746.9|32841.2|32755.6|32810.5|32733.7|603
1585117500000|2020-03-25 06:25:00|32831|32748.8|32820.6|32746.5|32835.7|32755|32803.2|32738.8|567
1585117800000|2020-03-25 06:30:00|32820.3|32746.7|32828.6|32746.3|32850.9|32755.3|32797.8|32721.4|572
1585118100000|2020-03-25 06:35:00|32835.2|32750.4|32848|32773.8|32855.8|32776.5|32808.9|32736.5|644
1585118400000|2020-03-25 06:40:00|32849.8|32774.5|32854|32774.7|32862.8|32776.2|32822.1|32752.4|634
1585118700000|2020-03-25 06:45:00|32852.8|32774.5|32852.2|32765.1|32866|32787|32831.3|32761.6|598
1585119000000|2020-03-25 06:50:00|32851.4|32765|32848.5|32748.7|32857.3|32778.6|32823.2|32730.3|582
1585119300000|2020-03-25 06:55:00|32846.6|32751.4|32833.7|32721.1|32849.7|32752|32807.4|32709.3|671
1585119600000|2020-03-25 07:00:00|32853.8|32712.5|32871.7|32709.7|32902.6|32740.6|32794.8|32693.9|739
1585119900000|2020-03-25 07:05:00|32871.2|32709.2|32838|32715.5|32893.2|32740.9|32833.6|32693.4|645
1585120200000|2020-03-25 07:10:00|32835.9|32716.4|32884.2|32725.1|32896.1|32737.2|32834.6|32694.4|654
1585120500000|2020-03-25 07:15:00|32883.1|32726|32861.2|32709.6|32886.6|32745.6|32829|32691|707
1585120800000|2020-03-25 07:20:00|32862.8|32711.1|32839.3|32725|32872.3|32733|32826.8|32698.9|587
1585121100000|2020-03-25 07:25:00|32832.2|32726.8|32855.3|32717|32868.9|32732.3|32827|32709|644
1585121400000|2020-03-25 07:30:00|32854.3|32716.6|32864.3|32710.7|32888.6|32765.8|32823|32707.3|583
1585121700000|2020-03-25 07:35:00|32863.5|32710.4|32791|32695.8|32869.7|32716|32777.7|32657.9|772
1585122000000|2020-03-25 07:40:00|32791.9|32696|32651.3|32552.2|32805.3|32720.5|32645.9|32541.9|728
1585122300000|2020-03-25 07:45:00|32651.2|32551.9|32699|32594.8|32772.8|32610.8|32647.9|32549.2|656
1585122600000|2020-03-25 07:50:00|32698|32594.5|32630|32468|32734.2|32595|32601.4|32459.8|666
1585122900000|2020-03-25 07:55:00|32630.2|32468.2|32697.9|32535.9|32744.6|32614|32599.6|32458.5|711
1585123200000|2020-03-25 08:00:00|32700.1|32538.1|32683.2|32600.8|32720.8|32622.7|32643.5|32481.5|799
1585123500000|2020-03-25 08:05:00|32683.6|32599.3|32643.2|32575.6|32691.3|32611.7|32633.5|32571.4|817
1585123800000|2020-03-25 08:10:00|32636.7|32579.7|32631|32579.8|32657.4|32594.1|32623.7|32567.4|780
1585124100000|2020-03-25 08:15:00|32634.7|32577.2|32578.2|32528.2|32634.7|32581.5|32576.2|32526.2|754
1585124400000|2020-03-25 08:20:00|32576.3|32526.3|32581.3|32498.7|32588.4|32538.8|32531|32472.9|789
1585124700000|2020-03-25 08:25:00|32580.5|32505|32569.5|32496.6|32580.5|32505|32556.5|32482.5|764
1585125000000|2020-03-25 08:30:00|32570.4|32496.4|32676.4|32514.4|32718.3|32558.7|32543.1|32466.2|742
1585125300000|2020-03-25 08:35:00|32673.4|32511.4|32661.4|32506.1|32677.9|32536.5|32613.5|32451.5|763
1585125600000|2020-03-25 08:40:00|32660.3|32498.3|32643.3|32511.2|32673|32536.1|32635.8|32494.1|724
1585125900000|2020-03-25 08:45:00|32642.8|32511|32643.5|32545.7|32672.9|32579.6|32634.2|32506.3|783
1585126200000|2020-03-25 08:50:00|32642.8|32544.2|32590.5|32529.6|32651.5|32552.5|32578.4|32456.4|772
1585126500000|2020-03-25 08:55:00|32590.8|32530|32583.1|32510.6|32631.6|32544.3|32549.6|32472.2|746
1585126800000|2020-03-25 09:00:00|32582.9|32511.2|32566.7|32484.7|32603.5|32531.7|32552.2|32468.6|753
1585127100000|2020-03-25 09:05:00|32568.3|32483.4|32523.5|32435.1|32587.7|32512.2|32503.6|32432.9|782
1585127400000|2020-03-25 09:10:00|32523.7|32434.4|32538.5|32488.5|32563.9|32494.9|32489.3|32426.2|758
1585127700000|2020-03-25 09:15:00|32540|32490|32491.2|32441.2|32541.4|32494.2|32477.9|32429.4|761
1585128000000|2020-03-25 09:20:00|32492.1|32442.1|32521.7|32471.7|32581.2|32490.9|32479.8|32442|813
1585128300000|2020-03-25 09:25:00|32519.4|32469.4|32585.7|32484.8|32586|32485.7|32488.1|32447.9|661
1585128600000|2020-03-25 09:30:00|32585.2|32483.3|32586.8|32496.4|32596.7|32507|32577.1|32476.2|690
1585128900000|2020-03-25 09:35:00|32586.6|32497|32577.8|32527.8|32593.3|32539.1|32562.6|32487.5|708
1585129200000|2020-03-25 09:40:00|32578.1|32528.1|32553|32503|32581|32542.9|32531.1|32497.9|736
1585129500000|2020-03-25 09:45:00|32553.6|32503.6|32600.9|32550.9|32645.9|32566.1|32544.7|32496.2|714
1585129800000|2020-03-25 09:50:00|32600.5|32550.5|32692.3|32642.3|32799.2|32679.8|32581.2|32550.5|772
1585130100000|2020-03-25 09:55:00|32692.9|32642.9|32711.1|32691.1|32793|32698.5|32676.9|32636.3|738
1585130400000|2020-03-25 10:00:00|32709.3|32689.3|32755.9|32705.9|32758.1|32708.1|32677.3|32645.7|778
1585130700000|2020-03-25 10:05:00|32756|32706|32788.7|32738.7|32811.2|32761.2|32756|32706|691
1585131000000|2020-03-25 10:10:00|32788.5|32738.5|32806.1|32706.6|32814.8|32755.6|32762.3|32693.6|651
1585131300000|2020-03-25 10:15:00|32808.3|32705.9|32808.2|32754.4|32826.3|32758.6|32800.7|32703.5|733
1585131600000|2020-03-25 10:20:00|32810.2|32752.6|32788.1|32738.1|32814.6|32764.6|32786.4|32736.2|726
1585131900000|2020-03-25 10:25:00|32788|32738|32772.1|32722.1|32802.5|32752.5|32762.9|32712.9|699
1585132200000|2020-03-25 10:30:00|32771.6|32721.6|32791.4|32721.9|32816.3|32749.2|32771.3|32704.2|717
1585132500000|2020-03-25 10:35:00|32792.5|32721.6|32836.6|32756.7|32866.2|32804|32783.6|32721.6|784
1585132800000|2020-03-25 10:40:00|32836.2|32755.1|32841.7|32770.6|32866.1|32812.7|32790.2|32731.5|812
1585133100000|2020-03-25 10:45:00|32839.7|32770.8|32899.4|32839.5|32900.3|32844.1|32835.1|32760|782
1585133400000|2020-03-25 10:50:00|32899.5|32839.1|32895.8|32843.5|32899.9|32848.1|32841.6|32799.3|772
1585133700000|2020-03-25 10:55:00|32895|32842.7|32873.8|32813.6|32898.3|32843.3|32858|32799.8|741
1585134000000|2020-03-25 11:00:00|32878.1|32817.1|32845.6|32778.5|32898.6|32837.9|32822.5|32760.6|798
1585134300000|2020-03-25 11:05:00|32850.4|32776.7|32850.8|32787.1|32854|32793.5|32816.8|32756.2|799
1585134600000|2020-03-25 11:10:00|32849.9|32793.8|32877.4|32798.8|32884.7|32813.2|32833.9|32768.9|774
1585134900000|2020-03-25 11:15:00|32878.3|32799.3|32844.2|32786.7|32879.4|32802.9|32836.2|32774|781
1585135200000|2020-03-25 11:20:00|32846.2|32787.6|32815.4|32765.4|32855.3|32792.8|32806.1|32756.1|764
1585135500000|2020-03-25 11:25:00|32815.2|32765.2|32746.2|32672.3|32816.2|32766.2|32742.8|32661.4|767
1585135800000|2020-03-25 11:30:00|32745.1|32671.8|32764|32714|32765.6|32715.6|32740.3|32671.8|699
1585136100000|2020-03-25 11:35:00|32763.7|32713.7|32749.5|32699.5|32764.9|32714.9|32741.9|32687.6|657
1585136400000|2020-03-25 11:40:00|32749.6|32699.6|32722|32669.3|32752.8|32701.8|32686.8|32636.8|689
1585136700000|2020-03-25 11:45:00|32721.7|32668|32721|32671|32753.3|32683.3|32710.4|32655.7|688
1585137000000|2020-03-25 11:50:00|32721.6|32671.6|32739.2|32689.2|32745.4|32696.4|32703|32669.1|695
1585137300000|2020-03-25 11:55:00|32738.7|32688.7|32789.3|32730.4|32825.2|32752.5|32737.4|32687.4|697
1585137600000|2020-03-25 12:00:00|32788.6|32729.8|32786.6|32736.6|32804.8|32754.8|32763.6|32711.1|775
1585137900000|2020-03-25 12:05:00|32786.4|32736.4|32796.2|32746.2|32797|32747|32770.3|32720.3|674
1585138200000|2020-03-25 12:10:00|32797.4|32747.4|32817.8|32764.1|32823.2|32773.2|32770.7|32732.9|690
1585138500000|2020-03-25 12:15:00|32820.5|32768.5|32838|32788|32851.3|32799.2|32819.1|32761.2|761
1585138800000|2020-03-25 12:20:00|32836.5|32786.5|32820.8|32770.8|32840.5|32790.5|32809.5|32759.5|739
1585139100000|2020-03-25 12:25:00|32820.7|32770.7|32833.1|32691|32845.9|32801.4|32815|32689.6|629
1585139400000|2020-03-25 12:30:00|32835.9|32687.3|32797.4|32728.6|32847|32744.2|32771.3|32678.1|742
1585139700000|2020-03-25 12:35:00|32808.3|32726.9|32817.6|32767.6|32844.3|32794.3|32780.8|32722.1|747
1585140000000|2020-03-25 12:40:00|32817.5|32767.5|32818.7|32768.7|32822.8|32776.9|32785.1|32746.8|767
1585140300000|2020-03-25 12:45:00|32814.8|32764.8|32835.7|32785.7|32836|32796|32797.5|32761|773
1585140600000|2020-03-25 12:50:00|32832.3|32782.3|32796.9|32776.9|32840.5|32790.5|32790.4|32755.9|766
1585140900000|2020-03-25 12:55:00|32795.2|32775.2|32805.5|32785.5|32825.1|32790.1|32768.9|32737|730
1585141200000|2020-03-25 13:00:00|32805.8|32785.8|32802.6|32782.6|32833.9|32799.4|32791.9|32759.4|743
1585141500000|2020-03-25 13:05:00|32801.8|32781.8|32829.1|32779.1|32837.9|32805.5|32795|32775|734
1585141800000|2020-03-25 13:10:00|32830.9|32780.9|32807.9|32757.9|32836.1|32800.6|32776.8|32748.4|743
1585142100000|2020-03-25 13:15:00|32808.1|32758.1|32803.2|32783.2|32826.5|32788.1|32792.8|32758.1|710
1585142400000|2020-03-25 13:20:00|32802.9|32782.9|32793.4|32743.4|32814.6|32783.2|32778.1|32728.1|689
1585142700000|2020-03-25 13:25:00|32792.9|32742.9|32789.8|32739.8|32800.5|32757.3|32762|32730.6|711
1585143000000|2020-03-25 13:30:00|32790.7|32740.7|32805.4|32755.4|32821|32785.8|32790.1|32740.1|744
1585143300000|2020-03-25 13:35:00|32805.3|32755.3|32813.2|32763.2|32823.2|32773.2|32774.7|32739.6|776
1585143600000|2020-03-25 13:40:00|32814.1|32764.1|32835.2|32785.2|32842.2|32796.6|32796.5|32764|753
1585143900000|2020-03-25 13:45:00|32835.8|32785.8|32859.5|32839.5|32871.2|32839.6|32800.6|32776.3|732
1585144200000|2020-03-25 13:50:00|32860.1|32840.1|32884.5|32834.5|32890.7|32858.8|32847.7|32815.3|711
1585144500000|2020-03-25 13:55:00|32884.8|32834.8|32882.9|32832.9|32891.7|32858|32859.3|32813.8|774
1585144800000|2020-03-25 14:00:00|32885.1|32835.1|32854.2|32834.2|32888.4|32857.9|32854.2|32822.7|740
1585145100000|2020-03-25 14:05:00|32854.1|32834.1|32866.7|32846.7|32878.6|32848.3|32840.1|32806.4|712
1585145400000|2020-03-25 14:10:00|32867.7|32847.7|32855.8|32835.8|32880.4|32860.4|32852.8|32832.8|739
1585145700000|2020-03-25 14:15:00|32855.7|32835.7|32840.7|32820.7|32865.1|32835.8|32835.5|32813|754
1585146000000|2020-03-25 14:20:00|32840.9|32820.9|32872.9|32822.9|32876.3|32849.8|32833|32813|727
1585146300000|2020-03-25 14:25:00|32872.6|32822.6|32863.3|32813.3|32876.6|32842.3|32828.8|32792.2|713
1585146600000|2020-03-25 14:30:00|32862.9|32812.9|32879.7|32829.7|32881.1|32846.7|32835.3|32803|724
1585146900000|2020-03-25 14:35:00|32879|32829|32884.4|32864.4|32886.6|32866.6|32853.3|32823.6|696
1585147200000|2020-03-25 14:40:00|32882|32862|32866.3|32846.3|32891.9|32864.1|32864|32832|732
1585147500000|2020-03-25 14:45:00|32867.7|32847.7|32873.5|32853.5|32889.7|32857|32846.3|32814.7|738
1585147800000|2020-03-25 14:50:00|32873.2|32853.2|32850.7|32800.7|32886.8|32857.3|32840.9|32786.5|681
1585148100000|2020-03-25 14:55:00|32850.6|32800.6|32857|32807|32862.1|32818.2|32838.2|32791.2|724
1585148400000|2020-03-25 15:00:00|32856.6|32806.6|32868.9|32818.9|32878|32828|32836|32786|751
1585148700000|2020-03-25 15:05:00|32868.8|32818.8|32851.2|32831.2|32869.4|32833.6|32834.5|32803.9|732
1585149000000|2020-03-25 15:10:00|32851.5|32831.5|32863.5|32843.5|32899.2|32864.6|32839|32810.9|691
1585149300000|2020-03-25 15:15:00|32862.9|32842.9|32877.9|32827.9|32890.8|32850.9|32855.7|32812.9|759
1585149600000|2020-03-25 15:20:00|32876.8|32826.8|32897.7|32877.7|32922.1|32892.1|32876.8|32826.8|753
1585149900000|2020-03-25 15:25:00|32897.2|32877.2|32947.9|32897.9|32949.1|32919.3|32893.6|32873.6|717
1585150200000|2020-03-25 15:30:00|32947|32897|32922.3|32872.3|32960.3|32910.3|32903.8|32853.8|738
1585150500000|2020-03-25 15:35:00|32922|32872|32925|32875|32949.5|32899.5|32914.3|32864.3|725
1585150800000|2020-03-25 15:40:00|32924.6|32874.6|32919.8|32899.8|32946.3|32916.9|32918.8|32872|699
1585151100000|2020-03-25 15:45:00|32920.1|32900.1|32910.2|32890.2|32939|32905.5|32901.8|32864|699
1585151400000|2020-03-25 15:50:00|32910.5|32890.5|32900.8|32844.9|32934.4|32897.9|32875.3|32819.6|776
1585151700000|2020-03-25 15:55:00|32901.6|32845.2|32669.9|32619.9|32904.2|32848.7|32663|32618.9|817
1585152000000|2020-03-25 16:00:00|32671.3|32621.3|32686.8|32636.8|32708.8|32652.5|32630.8|32599.6|821
1585152300000|2020-03-25 16:05:00|32686.7|32636.7|32666.1|32616.1|32687.2|32637.2|32635.2|32585.2|797
1585152600000|2020-03-25 16:10:00|32668.1|32618.1|32653|32603|32684|32634|32652.6|32602.6|760
1585152900000|2020-03-25 16:15:00|32650.6|32600.6|32678.2|32624.2|32727.3|32648.3|32650.6|32592.5|771
1585153200000|2020-03-25 16:20:00|32680.7|32617.3|32672.1|32622.1|32685.3|32634.9|32643.5|32593.5|747
1585153500000|2020-03-25 16:25:00|32671.3|32621.3|32677.3|32550|32692|32642|32649.5|32521.7|730
1585153800000|2020-03-25 16:30:00|32676.4|32555.6|32683.4|32591.1|32688.4|32599|32672.3|32547.1|687
1585154100000|2020-03-25 16:35:00|32682.4|32593.7|32669.3|32571.1|32691|32593.7|32654.3|32555.4|681
1585154400000|2020-03-25 16:40:00|32671.5|32577.1|32644.1|32559.8|32676.5|32588.4|32643.3|32551.6|667
1585154700000|2020-03-25 16:45:00|32642.7|32560.8|32648|32549.6|32658.9|32566.6|32624.7|32526.3|845
1585155000000|2020-03-25 16:50:00|32644.8|32552.5|32601.9|32508|32651.1|32566.3|32601.1|32508|838
1585155300000|2020-03-25 16:55:00|32601.3|32508.3|32625.6|32546|32627.5|32549.9|32590|32506.1|910
1585155600000|2020-03-25 17:00:00|32627.2|32543.8|32637.9|32581.7|32645|32584.6|32615.7|32543.8|975
1585155900000|2020-03-25 17:05:00|32639.4|32581.5|32639.1|32577.5|32645.9|32584.9|32627|32565.5|912
1585156200000|2020-03-25 17:10:00|32639.6|32578.3|32637.4|32580.5|32654.3|32587.8|32622|32555.1|966
1585156500000|2020-03-25 17:15:00|32641.5|32580.8|32589.3|32496.8|32651.9|32586.7|32582.7|32487.8|1044
1585156800000|2020-03-25 17:20:00|32591.4|32491.6|32545.5|32449.5|32623.6|32522.2|32541|32415.4|978
1585157100000|2020-03-25 17:25:00|32546.4|32448.6|32550.8|32434.6|32620.6|32506.8|32534.3|32428.2|974
1585157400000|2020-03-25 17:30:00|32552.4|32432.4|32565.7|32501.4|32588.4|32510.2|32539.6|32427.2|961
1585157700000|2020-03-25 17:35:00|32565.6|32501.8|32552.8|32446.2|32575.6|32513.1|32549|32444.2|831
1585158000000|2020-03-25 17:40:00|32553.7|32444.9|32527.8|32476.6|32553.7|32495.9|32526.6|32437.3|892
1585158300000|2020-03-25 17:45:00|32527.7|32476.3|32520.3|32469.8|32539.3|32483.7|32519.2|32459.8|800
1585158600000|2020-03-25 17:50:00|32521.6|32469|32542|32449.9|32544.8|32476.3|32511|32421.3|811
1585158900000|2020-03-25 17:55:00|32542.3|32450.1|32539.3|32440.5|32554.4|32464.1|32536.6|32440.5|847
1585159200000|2020-03-25 18:00:00|32540|32442.2|32484|32428.1|32543|32449|32475.9|32416.4|847
1585159500000|2020-03-25 18:05:00|32484.9|32428.5|32476.9|32426.9|32498.1|32443.7|32459.1|32421.1|678
1585159800000|2020-03-25 18:10:00|32477.6|32427.6|32453.3|32403.3|32477.6|32427.6|32447.2|32397.2|770
1585160100000|2020-03-25 18:15:00|32453.6|32403.6|32432.7|32380.8|32489.7|32417.7|32430.3|32375.2|854
1585160400000|2020-03-25 18:20:00|32433.9|32380.6|32418.9|32368.9|32444|32387.2|32417.1|32367.1|687
1585160700000|2020-03-25 18:25:00|32418.6|32368.6|32428.3|32378.3|32435|32380.7|32417.5|32367.5|743
1585161000000|2020-03-25 18:30:00|32429.1|32378.6|32446.1|32396.1|32452.8|32402.8|32427.9|32374.5|785
1585161300000|2020-03-25 18:35:00|32445.7|32395.7|32426.7|32376.7|32446.8|32401|32418.9|32375.7|758
1585161600000|2020-03-25 18:40:00|32427.7|32377.7|32428.6|32363.6|32440.7|32390.1|32421.7|32358.2|750
1585161900000|2020-03-25 18:45:00|32429.4|32363.4|32431.7|32372.5|32439.1|32377.3|32416.1|32358.1|820
1585162200000|2020-03-25 18:50:00|32431.5|32372.1|32446.4|32390|32460|32395.3|32408.5|32366.7|792
1585162500000|2020-03-25 18:55:00|32447|32389.6|32452.7|32390.6|32455|32401.6|32417.6|32378.4|761
1585162800000|2020-03-25 19:00:00|32452.5|32388.3|32404|32352.1|32455|32388.3|32402.3|32349.5|788
1585163100000|2020-03-25 19:05:00|32403.8|32352.7|32411.1|32361.1|32414.9|32367.9|32387.9|32342.3|685
1585163400000|2020-03-25 19:10:00|32410.8|32360.8|32419.8|32369.6|32437.2|32384.5|32410.2|32358.8|794
1585163700000|2020-03-25 19:15:00|32420|32369.8|32420.1|32346.2|32435|32371.6|32396.6|32324|796
1585164000000|2020-03-25 19:20:00|32420.3|32346.4|32401.7|32327.2|32422.6|32353.2|32395|32317.3|730
1585164300000|2020-03-25 19:25:00|32402.3|32326.6|32379.7|32314.3|32404.9|32334.4|32376.6|32302.8|685
1585164600000|2020-03-25 19:30:00|32379.9|32314.1|32336.1|32283.3|32385|32314.1|32326.8|32252.8|810
1585164900000|2020-03-25 19:35:00|32336.4|32282.2|32354.3|32299.4|32361.1|32299.4|32332.2|32271.7|856
1585165200000|2020-03-25 19:40:00|32358.9|32300.4|32461.6|32331.2|32466.5|32336.6|32344.1|32287.5|769
1585165500000|2020-03-25 19:45:00|32461|32328.5|32462.8|32328.7|32481.1|32337|32449.7|32299.7|766
1585165800000|2020-03-25 19:50:00|32465|32327.8|32462.3|32332.6|32474.2|32339.6|32425|32276.6|900
1585166100000|2020-03-25 19:55:00|32458.1|32331.4|32454.2|32330.1|32470.7|32339.6|32433.3|32309.6|888
1585166400000|2020-03-25 20:00:00|32453.4|32329.5|32443.3|32322.9|32471|32337|32419.5|32288.3|737
1585166700000|2020-03-25 20:05:00|32443|32322.8|32495.7|32333.7|32528.8|32366.8|32419.2|32296.6|699
1585167000000|2020-03-25 20:10:00|32495.8|32333.8|32517.9|32355.9|32542.9|32380.9|32489.4|32327.4|597
1585167300000|2020-03-25 20:15:00|32525|32363|32495.1|32333.1|32538.5|32376.5|32486.4|32324.4|601
1585167600000|2020-03-25 20:20:00|32495.9|32333.9|32481|32319|32496.3|32334.3|32464.9|32302.9|469
1585167900000|2020-03-25 20:25:00|32480.7|32318.7|32498.6|32336.6|32505.5|32343.5|32479.4|32317.4|540
1585168200000|2020-03-25 20:30:00|32498.7|32336.7|32488.3|32326.3|32502.1|32340.1|32475.6|32313.6|506
1585168500000|2020-03-25 20:35:00|32488.5|32326.5|32486.9|32324.9|32492.9|32330.9|32475.6|32313.6|454
1585168800000|2020-03-25 20:40:00|32486.5|32324.5|32502.1|32340.1|32505.1|32343.1|32471.7|32309.7|462
1585169100000|2020-03-25 20:45:00|32503.1|32341.1|32521.1|32359.1|32522.2|32360.2|32484.7|32322.7|466
1585169400000|2020-03-25 20:50:00|32521.4|32359.4|32502.4|32340.4|32522.6|32360.6|32485.3|32323.3|438
1585169700000|2020-03-25 20:55:00|32495.1|32333.1|32522|32360|32529.7|32367.7|32484.9|32322.9|401
1585170000000|2020-03-25 21:00:00|32524.5|32362.5|32538.1|32376.1|32538.1|32376.1|32494.3|32332.3|3
1585170300000|2020-03-25 21:05:00|32593.2|32431.2|32596.8|32434.8|32623.5|32461.5|32540.8|32378.8|41
1585170600000|2020-03-25 21:10:00|32584.1|32422.1|32581.2|32419.2|32614.5|32452.5|32534.9|32372.9|80
1585170900000|2020-03-25 21:15:00|32588.6|32426.6|32573.6|32411.6|32625|32463|32540.8|32378.8|64
1585171200000|2020-03-25 21:20:00|32587.3|32425.3|32607.7|32445.7|32624.1|32462.1|32540.8|32378.8|103
1585171500000|2020-03-25 21:25:00|32566.8|32404.8|32617.5|32455.5|32627.6|32465.6|32566.8|32404.8|109
1585171800000|2020-03-25 21:30:00|32615.5|32453.5|32617.7|32455.7|32623.5|32461.5|32571.1|32409.1|237
1585172100000|2020-03-25 21:35:00|32618.6|32456.6|32614.5|32452.5|32618.6|32456.6|32572.6|32410.6|168
1585172400000|2020-03-25 21:40:00|32613.5|32451.5|32612.5|32450.5|32615.2|32453.2|32567.7|32405.7|182
1585172700000|2020-03-25 21:45:00|32575.3|32413.3|32604.4|32442.4|32625.3|32463.3|32558.3|32396.3|159
1585173000000|2020-03-25 21:50:00|32580.3|32418.3|32583.4|32421.4|32616|32454|32563.6|32401.6|154
1585173300000|2020-03-25 21:55:00|32576.6|32414.6|32562.6|32400.6|32607.5|32445.5|32538|32376|98
1585173600000|2020-03-25 22:00:00|32545.1|32383.1|32568.8|32406.8|32579.8|32417.8|32525.9|32363.9|92
1585173900000|2020-03-25 22:05:00|32579.8|32417.8|32575.9|32413.9|32584.5|32422.5|32525.9|32363.9|148
1585174200000|2020-03-25 22:10:00|32573.9|32411.9|32529.4|32367.4|32573.9|32411.9|32524|32362|80
1585174500000|2020-03-25 22:15:00|32547.5|32385.5|32563.8|32401.8|32563.8|32401.8|32504.4|32342.4|15
1585174800000|2020-03-25 22:20:00|32535.2|32373.2|32556|32394|32580.2|32418.2|32533|32371|34
1585175100000|2020-03-25 22:25:00|32554|32392|32595.1|32433.1|32606|32444|32548.2|32386.2|41
1585175400000|2020-03-25 22:30:00|32594|32432|32586.2|32424.2|32636.2|32474.2|32558.9|32396.9|230
1585175700000|2020-03-25 22:35:00|32613.1|32451.1|32623|32461|32625|32463|32585.7|32423.7|224
1585176000000|2020-03-25 22:40:00|32624|32462|32597.5|32435.5|32626|32464|32575.9|32413.9|285
1585176300000|2020-03-25 22:45:00|32593.8|32431.8|32581.7|32419.7|32609.5|32447.5|32560.4|32398.4|306
1585176600000|2020-03-25 22:50:00|32582.6|32420.6|32612.5|32450.5|32615.5|32453.5|32550.1|32388.1|236
1585176900000|2020-03-25 22:55:00|32611.5|32449.5|32598.7|32436.7|32612.5|32450.5|32565.9|32403.9|203
1585177200000|2020-03-25 23:00:00|32597.9|32435.9|32566.2|32404.2|32616.5|32454.5|32563.4|32401.4|236
1585177500000|2020-03-25 23:05:00|32581.7|32419.7|32566.2|32404.2|32602.7|32440.7|32562.7|32400.7|248
1585177800000|2020-03-25 23:10:00|32566.1|32404.1|32568.7|32406.7|32603.6|32441.6|32549.7|32387.7|161
1585178100000|2020-03-25 23:15:00|32569.4|32407.4|32469.8|32342.9|32602.5|32440.5|32467.4|32309.9|430
1585178400000|2020-03-25 23:20:00|32510.3|32345.1|32522|32360|32564.2|32423|32475.4|32316|523
1585178700000|2020-03-25 23:25:00|32516.5|32354.5|32488.1|32345.3|32558.5|32396.5|32466.3|32304.3|374
1585179000000|2020-03-25 23:30:00|32490.4|32342.7|32494.6|32332.6|32594.9|32432.9|32464.9|32317.6|450
1585179300000|2020-03-25 23:35:00|32511.6|32349.6|32496.7|32335.7|32549.6|32392|32466.3|32304.3|388
1585179600000|2020-03-25 23:40:00|32494.8|32332.8|32498.1|32336.1|32520.9|32358.9|32477.4|32319.7|407
1585179900000|2020-03-25 23:45:00|32498.2|32336.2|32504.9|32342.9|32565.2|32403.2|32454.1|32292.1|468
1585180200000|2020-03-25 23:50:00|32503.9|32341.9|32497.6|32335.6|32516.5|32399|32471.2|32309.2|418
1585180500000|2020-03-25 23:55:00|32500.6|32338.6|32506.9|32344.9|32530|32428|32467.7|32305.7|329
1585180800000|2020-03-26 00:00:00|32512.4|32350.4|32515.4|32353.4|32569.9|32407.9|32466.7|32304.7|458
1585181100000|2020-03-26 00:05:00|32515.1|32353.1|32485.9|32366.7|32603.5|32441.5|32483.9|32323.9|597
1585181400000|2020-03-26 00:10:00|32487.8|32364.4|32497|32363.3|32561|32399|32463.3|32319.8|439
1585181700000|2020-03-26 00:15:00|32497.1|32358.5|32495.4|32346.2|32511.7|32378.4|32463.7|32326.8|439
1585182000000|2020-03-26 00:20:00|32481.5|32342|32458.5|32302.9|32505.8|32369.7|32442.2|32298.1|596
1585182300000|2020-03-26 00:25:00|32458.4|32301|32450.8|32383.2|32486.7|32400.7|32415|32253|605
1585182600000|2020-03-26 00:30:00|32452.1|32376.3|32434.2|32340.5|32470.5|32382.6|32427|32320.8|613
1585182900000|2020-03-26 00:35:00|32432.5|32341|32425.4|32335.2|32446.7|32358|32409.9|32325.5|636
1585183200000|2020-03-26 00:40:00|32416.7|32344.3|32382.8|32286.9|32445.3|32349.4|32351.8|32245.4|789
1585183500000|2020-03-26 00:45:00|32382.5|32283.6|32373.9|32286.6|32450.7|32328.6|32359.7|32263.8|682
1585183800000|2020-03-26 00:50:00|32374|32282.4|32327.6|32241.6|32380|32298.7|32322.1|32231.3|748
1585184100000|2020-03-26 00:55:00|32327.1|32241.9|32344.4|32272.7|32361.3|32275.2|32320|32230.4|769
1585184400000|2020-03-26 01:00:00|32344|32272.4|32393.1|32300.3|32395.4|32305.1|32343|32263.9|710
1585184700000|2020-03-26 01:05:00|32391.9|32298.9|32400|32308.2|32418.1|32315|32367.9|32282.8|645
1585185000000|2020-03-26 01:10:00|32396.5|32310.9|32378.2|32305.1|32411.4|32322.2|32377|32287|614
1585185300000|2020-03-26 01:15:00|32388.4|32293.6|32387|32258|32399.6|32317|32367.7|32231.5|617
1585185600000|2020-03-26 01:20:00|32388|32259.2|32400.2|32258.3|32408.2|32285.6|32375.3|32232.5|518
1585185900000|2020-03-26 01:25:00|32400.1|32255.8|32408.8|32273.1|32421.6|32297.7|32383|32246.4|485
1585186200000|2020-03-26 01:30:00|32409.3|32276.9|32422|32322|32428.7|32325|32389.8|32257.6|388
1585186500000|2020-03-26 01:35:00|32394.4|32275.1|32414|32268|32430.6|32326|32389.8|32254.6|448
1585186800000|2020-03-26 01:40:00|32411.6|32270.1|32414|32252|32431.8|32325|32389.4|32249.7|313
1585187100000|2020-03-26 01:45:00|32413.9|32251.9|32419.1|32299|32434.6|32322|32381.7|32251.5|445
1585187400000|2020-03-26 01:50:00|32419.6|32294.4|32398.2|32274.7|32427.7|32320|32389.4|32258.3|425
1585187700000|2020-03-26 01:55:00|32396.9|32277.2|32415.7|32309|32423.5|32309|32389.4|32251.2|373
1585188000000|2020-03-26 02:00:00|32416.5|32308|32379.1|32251.1|32419.8|32308|32379.1|32245.8|375
1585188300000|2020-03-26 02:05:00|32391|32275.6|32411|32278.2|32425.4|32313|32379.1|32244.8|452
1585188600000|2020-03-26 02:10:00|32388.3|32279.8|32398.2|32273.3|32430.4|32319|32388.3|32250.1|351
1585188900000|2020-03-26 02:15:00|32423.6|32261.6|32414.7|32303.6|32434.1|32327|32398.2|32258.3|293
1585189200000|2020-03-26 02:20:00|32433|32271|32425|32326|32437.1|32328|32407.4|32268.9|329
1585189500000|2020-03-26 02:25:00|32434|32283.2|32422.5|32315|32449.1|32339|32403.9|32266|357
1585189800000|2020-03-26 02:30:00|32420.5|32311.9|32427.8|32321.9|32446.2|32346|32400.5|32269.3|363
1585190100000|2020-03-26 02:35:00|32440|32341|32450|32352|32456.6|32353|32409.5|32283|302
1585190400000|2020-03-26 02:40:00|32462.3|32300.3|32431|32331|32462.4|32347|32417.5|32274.7|367
1585190700000|2020-03-26 02:45:00|32407.9|32284.3|32421|32259|32483.9|32332|32392.2|32248.3|404
1585191000000|2020-03-26 02:50:00|32413.8|32251.8|32398.6|32298.8|32448.7|32333|32392.2|32250.4|383
1585191300000|2020-03-26 02:55:00|32424.5|32266.4|32365.2|32271.3|32431.2|32325|32365.2|32239.5|334
1585191600000|2020-03-26 03:00:00|32396|32267.9|32382|32244.6|32398.4|32301|32352.9|32220.4|573
1585191900000|2020-03-26 03:05:00|32383|32247.6|32389.5|32227.5|32414.4|32300|32361|32221.5|622
1585192200000|2020-03-26 03:10:00|32389.8|32227.8|32385.6|32278.6|32397.7|32296|32359|32213.6|561
1585192500000|2020-03-26 03:15:00|32385.5|32273.1|32377.7|32272|32394.9|32292|32358|32215|367
1585192800000|2020-03-26 03:20:00|32376.1|32271|32367.6|32255.3|32390.9|32278|32352.2|32217.8|285
1585193100000|2020-03-26 03:25:00|32364.4|32244.1|32343.3|32218|32388.2|32275|32343.3|32202|303
1585193400000|2020-03-26 03:30:00|32363.2|32201.2|32398.7|32236.7|32400|32272|32361.1|32200.9|517
1585193700000|2020-03-26 03:35:00|32398.1|32236.1|32386|32274|32400.8|32282|32361|32215|438
1585194000000|2020-03-26 03:40:00|32386.5|32224.5|32384.3|32244.2|32401.7|32285|32361|32220|401
1585194300000|2020-03-26 03:45:00|32380.9|32240|32387.3|32232.7|32402|32291|32363.7|32219.5|422
1585194600000|2020-03-26 03:50:00|32386.8|32232.3|32352.8|32221|32391|32275|32352.8|32214|426
1585194900000|2020-03-26 03:55:00|32343.7|32241|32393|32260|32468.3|32306.3|32343.7|32203.3|481
1585195200000|2020-03-26 04:00:00|32383|32257|32374|32212|32399.4|32266|32351.3|32204.1|203
1585195500000|2020-03-26 04:05:00|32375.8|32213.8|32390.7|32234.6|32396.1|32264|32356.4|32204.1|309
1585195800000|2020-03-26 04:10:00|32390.9|32237.3|32398.8|32245.6|32402.3|32276|32362.2|32204.3|435
1585196100000|2020-03-26 04:15:00|32398.7|32240|32410|32286|32412.9|32286|32363.9|32220.5|418
1585196400000|2020-03-26 04:20:00|32372.5|32246.3|32408|32287|32410|32289|32366.2|32232.8|203
1585196700000|2020-03-26 04:25:00|32366.2|32239.7|32400|32276|32411|32289|32366.2|32230.9|270
1585197000000|2020-03-26 04:30:00|32366.2|32239.7|32356.9|32229.8|32402|32278|32356.9|32225.3|197
1585197300000|2020-03-26 04:35:00|32385.4|32223.4|32436.2|32274.2|32470.5|32308.5|32362.3|32223.4|432
1585197600000|2020-03-26 04:40:00|32435.6|32273.6|32402|32240|32435.7|32286|32383.3|32221.3|533
1585197900000|2020-03-26 04:45:00|32398.4|32236.4|32393.9|32231.9|32424.5|32291|32369.4|32219.9|428
1585198200000|2020-03-26 04:50:00|32393.7|32231.7|32395.5|32233.5|32415.6|32290|32380.8|32220.5|363
1585198500000|2020-03-26 04:55:00|32403.5|32241.5|32409.4|32247.4|32421.7|32295|32373|32218.7|419
1585198800000|2020-03-26 05:00:00|32410|32248|32360.4|32237.7|32426.8|32304|32360.4|32226.5|472
1585199100000|2020-03-26 05:05:00|32390.5|32240.6|32385.3|32223.3|32402|32280|32346|32219.5|388
1585199400000|2020-03-26 05:10:00|32387.1|32225.1|32399.7|32279|32410.6|32279|32349.8|32221.1|347
1585199700000|2020-03-26 05:15:00|32359.8|32236.7|32355.2|32279|32409|32285|32355.2|32229.7|215
1585200000000|2020-03-26 05:20:00|32366.5|32252|32397.4|32278|32411.9|32282|32353.7|32235.4|373
1585200300000|2020-03-26 05:25:00|32357|32248.9|32393|32271|32400.4|32278|32348.1|32227.2|291
1585200600000|2020-03-26 05:30:00|32391.7|32229.7|32347.6|32267|32398|32272|32347.6|32220.7|258
1585200900000|2020-03-26 05:35:00|32389.1|32227.1|32339.4|32232.6|32395.1|32268|32339.4|32216.9|242
1585201200000|2020-03-26 05:40:00|32376.3|32218.3|32347.6|32256.6|32386.9|32270|32339.4|32216.8|227
1585201500000|2020-03-26 05:45:00|32391|32253.7|32398.8|32255.7|32411.4|32286|32347.6|32230.8|235
1585201800000|2020-03-26 05:50:00|32364.7|32270.5|32423.5|32261.5|32428|32329|32356.4|32237.6|323
1585202100000|2020-03-26 05:55:00|32424.6|32262.6|32402|32286.7|32429.9|32338|32386.7|32257.5|367
1585202400000|2020-03-26 06:00:00|32394.1|32285.9|32412|32298|32416|32322|32378.9|32261.5|396
1585202700000|2020-03-26 06:05:00|32413.8|32283.5|32411.8|32282|32430|32332|32399.5|32268.8|375
1585203000000|2020-03-26 06:10:00|32412.7|32280.3|32442.1|32357.2|32456.1|32369.1|32396.5|32275.6|423
1585203300000|2020-03-26 06:15:00|32439.1|32354.1|32447.3|32379.2|32463.2|32383.4|32434.1|32345.1|466
1585203600000|2020-03-26 06:20:00|32449.6|32376.4|32454.7|32373.2|32466.3|32383.1|32441.3|32355.1|488
1585203900000|2020-03-26 06:25:00|32453.8|32373.3|32466.7|32389.7|32476.9|32393|32437.5|32359.1|493
1585204200000|2020-03-26 06:30:00|32468.5|32384.8|32432.4|32351.2|32474.6|32395.7|32431|32340.7|574
1585204500000|2020-03-26 06:35:00|32432.5|32351.3|32454.2|32365.4|32483.5|32389|32431.4|32345.2|508
1585204800000|2020-03-26 06:40:00|32455.5|32364.5|32439.8|32348|32464.7|32379|32433.7|32341.4|507
1585205100000|2020-03-26 06:45:00|32440.4|32348.2|32453.4|32378.3|32460.5|32380|32430.3|32343.4|548
1585205400000|2020-03-26 06:50:00|32452.3|32379.1|32469.5|32392.7|32477.7|32404|32443.3|32368.1|529
1585205700000|2020-03-26 06:55:00|32468.9|32392.1|32498.8|32406.7|32498.8|32414.3|32467.4|32386.1|520
1585206000000|2020-03-26 07:00:00|32497.8|32406|32449.1|32369.4|32514.9|32422|32444.4|32361.8|866
1585206300000|2020-03-26 07:05:00|32450.3|32370.2|32446.3|32370.8|32475|32383.5|32414.7|32327|941
1585206600000|2020-03-26 07:10:00|32446.1|32371.3|32420.7|32349.6|32458.1|32376.1|32401.7|32323|933
1585206900000|2020-03-26 07:15:00|32420.3|32354.1|32445.6|32380.3|32473.2|32391.6|32420.3|32340.2|800
1585207200000|2020-03-26 07:20:00|32445.1|32379.8|32503.3|32417.4|32526.4|32453.3|32437.4|32365.6|768
1585207500000|2020-03-26 07:25:00|32503.9|32416.4|32478.6|32410.7|32512.7|32433.2|32469.3|32385.2|842
1585207800000|2020-03-26 07:30:00|32478.8|32410.8|32516.9|32419.6|32553.5|32485.3|32469.9|32395.6|915
1585208100000|2020-03-26 07:35:00|32520.7|32427.2|32547.4|32485.4|32550.5|32493|32508.9|32418|899
1585208400000|2020-03-26 07:40:00|32542.2|32481.1|32570.7|32487.6|32597.2|32522.5|32522.9|32468.4|853
1585208700000|2020-03-26 07:45:00|32569.3|32485.6|32515.5|32465.5|32588|32518.5|32514.8|32464.8|872
1585209000000|2020-03-26 07:50:00|32516|32466|32545.5|32461.1|32555.2|32493.1|32505.2|32451|865
1585209300000|2020-03-26 07:55:00|32544.8|32460.3|32497.4|32447.4|32544.8|32487.3|32485.6|32429.9|911
1585209600000|2020-03-26 08:00:00|32495.5|32445.5|32496.8|32446.8|32527.1|32477|32485.7|32433|1052
1585209900000|2020-03-26 08:05:00|32497.5|32447.5|32464.2|32414.2|32500.9|32450.9|32450.8|32376.8|999
1585210200000|2020-03-26 08:10:00|32464.4|32414.4|32527|32477|32542.4|32490.8|32455.6|32404.2|969
1585210500000|2020-03-26 08:15:00|32529.2|32479.2|32500.6|32450.6|32532.3|32480.8|32496.5|32434.7|1028
1585210800000|2020-03-26 08:20:00|32500.9|32450.9|32555|32505|32558.7|32515.9|32500.9|32450.9|987
1585211100000|2020-03-26 08:25:00|32555.7|32505.7|32543.1|32493.1|32580.5|32530.5|32521.7|32482.6|919
1585211400000|2020-03-26 08:30:00|32543|32493|32532.1|32482.1|32558.5|32508.5|32525.1|32475.1|879
1585211700000|2020-03-26 08:35:00|32532|32482|32541.4|32491.4|32569.5|32520.3|32507.1|32466.5|793
1585212000000|2020-03-26 08:40:00|32542.2|32491.9|32539.2|32489.2|32550.2|32500.2|32518.3|32468.3|754
1585212300000|2020-03-26 08:45:00|32541.2|32491.2|32547.9|32497.9|32557.5|32519.3|32527|32477|835
1585212600000|2020-03-26 08:50:00|32549.3|32499.3|32613.3|32563.3|32630.2|32570.4|32517.3|32484.3|920
1585212900000|2020-03-26 08:55:00|32611.3|32561.3|32598|32533.9|32615.6|32565.6|32588|32528|986
1585213200000|2020-03-26 09:00:00|32597.5|32540.7|32582.7|32532.7|32603.6|32553.6|32564.9|32514.9|925
1585213500000|2020-03-26 09:05:00|32583.4|32533.4|32548.9|32491.7|32595.4|32545.4|32537.3|32485.3|852
1585213800000|2020-03-26 09:10:00|32548.5|32491.4|32548.1|32491.1|32566.3|32513.5|32541.7|32486.8|846
1585214100000|2020-03-26 09:15:00|32549.2|32494.6|32556.2|32506.2|32569.2|32518.9|32543.5|32492.3|838
1585214400000|2020-03-26 09:20:00|32555.4|32505.4|32560.9|32510.9|32588.4|32538.4|32550.4|32500.3|862
1585214700000|2020-03-26 09:25:00|32558.1|32508.1|32624.6|32574.6|32630|32580|32553.2|32504.1|915
1585215000000|2020-03-26 09:30:00|32622.4|32572.4|32620.6|32570.6|32653.2|32619.5|32614.6|32566.7|838
1585215300000|2020-03-26 09:35:00|32620|32570|32631.4|32581.4|32640.1|32596.8|32605.7|32561.5|832
1585215600000|2020-03-26 09:40:00|32631.9|32581.9|32639|32577|32647.7|32604.4|32609.9|32559.5|857
1585215900000|2020-03-26 09:45:00|32638.9|32575.3|32652.5|32602.5|32686.2|32636.2|32635.5|32574.1|763
1585216200000|2020-03-26 09:50:00|32652.3|32602.3|32729|32679|32730.5|32695.5|32651|32601|797
1585216500000|2020-03-26 09:55:00|32729.1|32679.1|32707.7|32657.7|32774.9|32724.9|32705.9|32654.6|762
1585216800000|2020-03-26 10:00:00|32707.6|32657.6|32712.1|32662.1|32725.8|32680.7|32686|32645.7|729
1585217100000|2020-03-26 10:05:00|32714.1|32664.1|32698.5|32648.5|32724.3|32690.3|32694.7|32646.9|727
1585217400000|2020-03-26 10:10:00|32697.8|32647.8|32662.5|32612.5|32698.5|32657.7|32647.1|32610.6|791
1585217700000|2020-03-26 10:15:00|32661.3|32611.3|32640.7|32585|32674.5|32637.3|32635.6|32566.8|686
1585218000000|2020-03-26 10:20:00|32640.2|32585.6|32617|32567|32651.7|32606.4|32611.2|32561.2|717
1585218300000|2020-03-26 10:25:00|32617.2|32567.2|32608.1|32558.1|32623.2|32573.2|32604.4|32554.4|747
1585218600000|2020-03-26 10:30:00|32607.8|32557.8|32604.4|32554.4|32619.1|32571.1|32591.1|32549.5|670
1585218900000|2020-03-26 10:35:00|32604.8|32554.8|32595.9|32530.3|32640.7|32571.7|32561|32515.1|703
1585219200000|2020-03-26 10:40:00|32596.3|32530.7|32611.2|32509.7|32646.9|32570.7|32566.2|32478.5|857
1585219500000|2020-03-26 10:45:00|32610.5|32498.4|32512.2|32459.7|32613.4|32506.9|32503.9|32441.4|812
1585219800000|2020-03-26 10:50:00|32513.2|32452.9|32487.2|32437.2|32513.4|32462.8|32477.9|32427.9|791
1585220100000|2020-03-26 10:55:00|32487.6|32437.6|32479.8|32429.8|32585.4|32458.2|32477.6|32418.2|869
1585220400000|2020-03-26 11:00:00|32480.3|32430.3|32446.4|32396.4|32480.9|32430.9|32439|32389|798
1585220700000|2020-03-26 11:05:00|32446.5|32396.5|32407.5|32356.7|32460.6|32410.6|32400.3|32347.7|826
1585221000000|2020-03-26 11:10:00|32406.2|32356.2|32428|32365.6|32509.9|32382.4|32403.1|32341.9|844
1585221300000|2020-03-26 11:15:00|32429.7|32366.6|32375.6|32323.7|32440.4|32377|32355.3|32305.3|891
1585221600000|2020-03-26 11:20:00|32379.7|32324.9|32374|32320.8|32404.3|32348.1|32364.2|32314.2|873
1585221900000|2020-03-26 11:25:00|32372.7|32321.2|32385.1|32335.1|32396|32344|32360.8|32307.2|849
1585222200000|2020-03-26 11:30:00|32384.7|32334.7|32405.7|32355.7|32414|32364|32377.9|32327.9|910
1585222500000|2020-03-26 11:35:00|32407.2|32357.2|32413.1|32352.3|32431.8|32381.8|32397.6|32342|894
1585222800000|2020-03-26 11:40:00|32413.6|32352.6|32412.6|32351.1|32418.5|32374.3|32386|32337.3|817
1585223100000|2020-03-26 11:45:00|32412|32350.8|32479.1|32395.8|32568.9|32480.5|32410.8|32348.8|784
1585223400000|2020-03-26 11:50:00|32480.2|32400.9|32497.5|32421.7|32574.7|32465.6|32477.1|32395.8|759
1585223700000|2020-03-26 11:55:00|32497.3|32441.6|32523.2|32437.8|32527.9|32460.5|32490.6|32434|683
1585224000000|2020-03-26 12:00:00|32525.1|32436|32539.5|32482.2|32558.2|32489.6|32512|32435|820
1585224300000|2020-03-26 12:05:00|32543.5|32481.6|32549.6|32499.6|32575.2|32514.1|32526|32467.6|958
1585224600000|2020-03-26 12:10:00|32550.3|32500.3|32610.7|32510.6|32657|32534.2|32498.2|32427.5|1008
1585224900000|2020-03-26 12:15:00|32610.5|32509|32535.9|32472.4|32644.9|32539.1|32526.6|32466.9|1016
1585225200000|2020-03-26 12:20:00|32533.9|32475.8|32516.1|32458.9|32545.9|32492.1|32482.2|32444.2|996
1585225500000|2020-03-26 12:25:00|32513.6|32456.1|32513.6|32386.8|32565.4|32502|32461.2|32385.2|773
1585225800000|2020-03-26 12:30:00|32510.6|32384.3|32540.6|32480.5|32564.5|32523.8|32467.1|32355|1045
1585226100000|2020-03-26 12:35:00|32540.4|32477.7|32460.8|32410.8|32565.3|32504.1|32460.4|32410.4|1061
1585226400000|2020-03-26 12:40:00|32460.1|32410.1|32477.3|32427.3|32482.6|32429.2|32451.4|32397.8|986
1585226700000|2020-03-26 12:45:00|32482.8|32422.8|32474.6|32424.6|32503.8|32453.8|32472.4|32417.6|916
1585227000000|2020-03-26 12:50:00|32472.6|32422.6|32478.7|32428.7|32493.6|32443.6|32463.3|32413|934
1585227300000|2020-03-26 12:55:00|32478.9|32428.9|32410.6|32360.6|32479.2|32428.9|32390.3|32339|1046
1585227600000|2020-03-26 13:00:00|32409|32359|32373.5|32316.9|32415.4|32365.4|32348.7|32295.3|1011
1585227900000|2020-03-26 13:05:00|32376.6|32308.8|32346.7|32296.5|32394.2|32335.3|32333.3|32270.9|1055
1585228200000|2020-03-26 13:10:00|32346.5|32296.7|32359.9|32309.9|32383.4|32324.2|32333.3|32278.3|1058
1585228500000|2020-03-26 13:15:00|32358.1|32308.1|32357.2|32307.2|32406.5|32351.3|32331.6|32295|995
1585228800000|2020-03-26 13:20:00|32357.3|32307.3|32404.8|32354.8|32407.2|32357.2|32352.6|32302.6|936
1585229100000|2020-03-26 13:25:00|32402.9|32352.9|32415.3|32364.5|32430.8|32380.6|32376.2|32326.2|962
1585229400000|2020-03-26 13:30:00|32417.2|32367.2|32414.1|32353.3|32440.8|32390.8|32402.3|32351|1059
1585229700000|2020-03-26 13:35:00|32414|32357.9|32415.1|32365.1|32470.2|32410.1|32402.1|32342.7|1058
1585230000000|2020-03-26 13:40:00|32418.2|32368.2|32425.5|32375.5|32429.3|32391.5|32385.1|32354.1|1048
1585230300000|2020-03-26 13:45:00|32423.5|32373.5|32431|32381|32449.9|32408.8|32392.4|32358.6|1005
1585230600000|2020-03-26 13:50:00|32430.6|32380.6|32395.9|32345.9|32434.9|32395.9|32374.3|32335.6|889
1585230900000|2020-03-26 13:55:00|32397.5|32347.5|32351.7|32301.7|32399.7|32362.8|32342.2|32283.4|948
1585231200000|2020-03-26 14:00:00|32351.9|32301.9|32360.6|32310.6|32385.2|32334.8|32330.8|32280.8|905
1585231500000|2020-03-26 14:05:00|32361.3|32311.3|32345.5|32295.5|32363.5|32322.8|32304.5|32270.9|972
1585231800000|2020-03-26 14:10:00|32345.3|32295.3|32362.7|32312.7|32378.9|32328.9|32333.9|32283.9|915
1585232100000|2020-03-26 14:15:00|32363.2|32313.2|32373.6|32323.6|32385.7|32335.7|32347.9|32297.9|884
1585232400000|2020-03-26 14:20:00|32372.4|32322.4|32351.6|32301.6|32372.7|32322.7|32332.9|32290.3|919
1585232700000|2020-03-26 14:25:00|32349.7|32299.7|32257.5|32191.2|32359.8|32318.7|32234.5|32170.5|1026
1585233000000|2020-03-26 14:30:00|32256.9|32190.6|32245.6|32183.5|32276.4|32211.3|32229|32173.4|1068
1585233300000|2020-03-26 14:35:00|32245.3|32188.9|32261|32211|32282|32214.8|32200|32083.1|1087
1585233600000|2020-03-26 14:40:00|32265.6|32209.7|32242|32185.3|32307.8|32229.1|32235.6|32183.7|985
1585233900000|2020-03-26 14:45:00|32239.6|32186.2|32249.9|32199.9|32283.5|32232|32232.7|32174.1|950
1585234200000|2020-03-26 14:50:00|32249.2|32199.2|32243.8|32193.8|32269.6|32219.6|32227.6|32177.3|1023
1585234500000|2020-03-26 14:55:00|32245.1|32195.1|32141.9|32091.9|32256.4|32203.4|32136.1|32086.1|1108
1585234800000|2020-03-26 15:00:00|32141.5|32091.5|32128.4|32078.4|32144.6|32104.7|32098.4|32043.7|1056
1585235100000|2020-03-26 15:05:00|32111.2|32091.2|32154.2|32104.2|32161.3|32125.8|32110.9|32074|946
1585235400000|2020-03-26 15:10:00|32158|32108|32166.9|32116.9|32180.6|32139.6|32133.4|32098.7|884
1585235700000|2020-03-26 15:15:00|32166.5|32116.5|32174.7|32124.7|32204.3|32158.2|32149.7|32110.9|949
1585236000000|2020-03-26 15:20:00|32173.8|32123.8|32179.8|32129.8|32218.6|32180.8|32155.1|32098|1012
1585236300000|2020-03-26 15:25:00|32178.7|32128.7|32153.2|32103.2|32181.8|32131.8|32132|32098|925
1585236600000|2020-03-26 15:30:00|32144.5|32094.5|32168.1|32118.1|32178.3|32140.4|32134.1|32094.5|949
1585236900000|2020-03-26 15:35:00|32166.4|32116.4|32228.4|32178.4|32235.3|32185.3|32153.9|32116.2|999
1585237200000|2020-03-26 15:40:00|32226.4|32176.4|32259.2|32203.6|32286.4|32226.8|32211.2|32158.3|1037
1585237500000|2020-03-26 15:45:00|32259|32202.9|32267|32217|32277.4|32224.6|32248.3|32194.1|959
1585237800000|2020-03-26 15:50:00|32264.5|32214.5|32236.5|32185.1|32268.9|32218.9|32227.4|32167.2|987
1585238100000|2020-03-26 15:55:00|32236.3|32184.8|32198.5|32148.5|32240|32189.8|32176.9|32137.5|1103
1585238400000|2020-03-26 16:00:00|32198.3|32148.3|32269.5|32219.5|32280.2|32230.2|32197.3|32148.3|1136
1585238700000|2020-03-26 16:05:00|32268.6|32216.5|32274.8|32224.1|32309.2|32259.2|32259.9|32201.7|1165
1585239000000|2020-03-26 16:10:00|32274|32223.6|32300.3|32250.3|32324.1|32255.4|32255.6|32201.8|1165
1585239300000|2020-03-26 16:15:00|32301.8|32249|32314.2|32264.2|32321.1|32271.1|32288.7|32233.5|1093
1585239600000|2020-03-26 16:20:00|32317.5|32267.5|32274.2|32224.2|32321.6|32271.6|32270.8|32219.8|1089
1585239900000|2020-03-26 16:25:00|32276.6|32226.6|32278|32228|32284.9|32234.9|32267.7|32215.1|1097
1585240200000|2020-03-26 16:30:00|32279.2|32228.1|32271.2|32216.2|32282.9|32232.9|32259.3|32209|792
1585240500000|2020-03-26 16:35:00|32270.6|32220.6|32286|32217.1|32308|32237.5|32269.2|32206.6|1045
1585240800000|2020-03-26 16:40:00|32287|32218.2|32297.2|32232.3|32311.5|32239.3|32282|32209.6|1135
1585241100000|2020-03-26 16:45:00|32296.5|32230.9|32317.2|32222.4|32321|32249.6|32290.3|32217.7|1113
1585241400000|2020-03-26 16:50:00|32317.5|32222.7|32262.2|32195.3|32339|32251.6|32236.3|32180.6|1026
1585241700000|2020-03-26 16:55:00|32262.6|32195.4|32229.3|32179.3|32264|32196.5|32222.1|32163.5|961
1585242000000|2020-03-26 17:00:00|32229.2|32179.2|32242.2|32191.8|32251.9|32193.1|32220.1|32166.4|766
1585242300000|2020-03-26 17:05:00|32242.3|32191.9|32269|32213.7|32289.2|32222.1|32236.2|32174.3|820
1585242600000|2020-03-26 17:10:00|32270|32214.4|32266.1|32210.3|32284.4|32225.8|32258.6|32197.8|852
1585242900000|2020-03-26 17:15:00|32264.4|32209.5|32259.7|32207.7|32272.2|32214.2|32250.4|32187|876
1585243200000|2020-03-26 17:20:00|32259.2|32207.4|32278.5|32221.4|32290.9|32233.6|32259.2|32204.2|727
1585243500000|2020-03-26 17:25:00|32278.8|32221.9|32273.6|32217.9|32294.3|32233.4|32256.7|32199.3|783
1585243800000|2020-03-26 17:30:00|32273.2|32218.2|32248.5|32186.2|32278|32220|32237|32175.7|799
1585244100000|2020-03-26 17:35:00|32249|32186.5|32238.9|32180.9|32261.8|32199.1|32224|32166.7|785
1585244400000|2020-03-26 17:40:00|32238.8|32182.6|32241.2|32184|32254.8|32193.8|32232.8|32171.6|760
1585244700000|2020-03-26 17:45:00|32240.7|32183.1|32241.8|32179.7|32257.1|32196|32231.8|32170|739
1585245000000|2020-03-26 17:50:00|32243|32178.9|32259.8|32201|32271|32211.1|32233.3|32169.9|815
1585245300000|2020-03-26 17:55:00|32258.1|32205|32276.8|32219.9|32285.5|32221.1|32250.2|32192|837
1585245600000|2020-03-26 18:00:00|32275.7|32220.1|32274.6|32213.4|32298.7|32231|32258.6|32198.2|884
1585245900000|2020-03-26 18:05:00|32274.3|32212.6|32284|32232.6|32298|32245.4|32265.1|32199.7|837
1585246200000|2020-03-26 18:10:00|32284.5|32233.1|32270.3|32218.6|32289.7|32236.9|32261.5|32211.2|814
1585246500000|2020-03-26 18:15:00|32270|32219|32252.9|32197.9|32273.6|32222.4|32243|32192.5|721
1585246800000|2020-03-26 18:20:00|32255.8|32199.6|32228.7|32208.7|32258.3|32213.3|32214.2|32167.2|643
1585247100000|2020-03-26 18:25:00|32228.8|32208.8|32214.2|32194.2|32247.4|32213|32206.8|32174.6|565
1585247400000|2020-03-26 18:30:00|32213.9|32193.9|32228.2|32178.2|32234.6|32200.2|32201.8|32167.5|631
1585247700000|2020-03-26 18:35:00|32228.3|32178.3|32204.9|32154.9|32236|32197.7|32190.2|32154.5|560
1585248000000|2020-03-26 18:40:00|32206|32156|32214|32164|32221.1|32186.7|32193.8|32155.5|586
1585248300000|2020-03-26 18:45:00|32213.6|32163.6|32219.3|32169.3|32239|32205.3|32191.2|32153|680
1585248600000|2020-03-26 18:50:00|32220.6|32170.6|32199.5|32139.8|32226.6|32193.2|32191.1|32134.7|744
1585248900000|2020-03-26 18:55:00|32199.8|32139.3|32163.2|32113.2|32205.7|32144|32161.7|32110.5|798
1585249200000|2020-03-26 19:00:00|32164.4|32113.6|32169.4|32116.4|32178.4|32123.2|32154.6|32099.3|772
1585249500000|2020-03-26 19:05:00|32170|32115.8|32183.7|32128.3|32204.9|32151.9|32166.7|32114.3|695
1585249800000|2020-03-26 19:10:00|32181.3|32131.1|32205.4|32151.4|32219.4|32163.6|32178.8|32128.7|658
1585250100000|2020-03-26 19:15:00|32205.6|32152.2|32199.7|32145.4|32208.3|32155.8|32190.6|32136.7|646
1585250400000|2020-03-26 19:20:00|32201.7|32145.7|32189.8|32133.1|32213|32154.2|32187.4|32129.6|712
1585250700000|2020-03-26 19:25:00|32186.8|32135.1|32177.4|32122.7|32187.8|32135.1|32168.9|32111.9|721
1585251000000|2020-03-26 19:30:00|32176.8|32122.1|32184.7|32128|32188.3|32133.7|32167.8|32112.5|714
1585251300000|2020-03-26 19:35:00|32185.1|32126.9|32171.4|32116.2|32186.2|32129.2|32168.5|32107|776
1585251600000|2020-03-26 19:40:00|32171.5|32116|32184.1|32127.6|32190.8|32133.4|32167.2|32115|678
1585251900000|2020-03-26 19:45:00|32186.4|32128.1|32150.6|32076.8|32197.1|32139.7|32143.2|32072|756
1585252200000|2020-03-26 19:50:00|32146.8|32074.7|32128.4|32057.6|32152.4|32077.2|32114.7|32046|879
1585252500000|2020-03-26 19:55:00|32129|32057.9|32110.9|32040.3|32146|32070.1|32109.8|32039.1|1013
1585252800000|2020-03-26 20:00:00|32111.3|32040.4|32113.9|32037.4|32131.8|32045|32092.3|32016.3|944
1585253100000|2020-03-26 20:05:00|32114.5|32036.6|32058|32008|32120.5|32040.9|32046.3|31985.5|552
1585253400000|2020-03-26 20:10:00|32058.1|32008.1|32060.5|32010.1|32085.4|32042.8|32041.4|31993.7|552
1585253700000|2020-03-26 20:15:00|32060.1|32009.9|32057.5|32007.5|32071.5|32023.7|32042|32001.2|420
1585254000000|2020-03-26 20:20:00|32057.4|32007.4|32075.9|32025.9|32097.1|32034|32049.5|32005.3|419
1585254300000|2020-03-26 20:25:00|32076|32026|32077.4|32027.4|32091|32036.7|32070|32010.7|485
1585254600000|2020-03-26 20:30:00|32075.8|32025.8|32088.1|32038.1|32090.5|32041.3|32058|32021.4|337
1585254900000|2020-03-26 20:35:00|32088.7|32038.7|32104.7|32054.7|32110|32058|32067.7|32027|388
1585255200000|2020-03-26 20:40:00|32104.8|32054.8|32105.6|32055.6|32121|32066|32098.1|32044.4|388
1585255500000|2020-03-26 20:45:00|32178.9|32016.9|32198.2|32042.3|32212|32083.9|32104.4|31977.2|367
1585255800000|2020-03-26 20:50:00|32177.2|32066.5|32237.5|32075.5|32293|32131|32123.5|32020.7|379
1585256100000|2020-03-26 20:55:00|32231.6|32071|32250|32088|32315.5|32153.5|32231.6|32071|379
1585256400000|2020-03-26 21:00:00|32245.5|32083.5|32246.7|32105|32272.5|32110.5|32240|32078|11
1585256700000|2020-03-26 21:05:00|32246|32084|32248.5|32086.5|32257.2|32105|32240.5|32078.5|183
1585257000000|2020-03-26 21:10:00|32246.5|32084.5|32258.3|32096.3|32258.3|32096.3|32239.9|32077.9|213
1585257300000|2020-03-26 21:15:00|32251.7|32089.7|32255.2|32093.2|32261.2|32106.4|32247.6|32086.6|156
1585257600000|2020-03-26 21:20:00|32245.5|32083.5|32258|32096|32270.8|32108.8|32243.7|32081.7|258
1585257900000|2020-03-26 21:25:00|32257|32095|32252.8|32090.8|32260|32102.8|32232.2|32070.2|267
1585258200000|2020-03-26 21:30:00|32247.8|32085.8|32270.7|32108.7|32271|32109|32245.2|32083.2|377
1585258500000|2020-03-26 21:35:00|32269.8|32107.8|32254.4|32092.4|32270|32115.3|32254|32092|335
1585258800000|2020-03-26 21:40:00|32256.9|32094.9|32254.1|32092.1|32269|32107|32240.3|32078.3|330
1585259100000|2020-03-26 21:45:00|32255.3|32093.3|32249.9|32087.9|32262.1|32100.1|32245.9|32083.9|280
1585259400000|2020-03-26 21:50:00|32254.6|32092.6|32245|32083|32258.7|32096.7|32244.7|32082.7|441
1585259700000|2020-03-26 21:55:00|32245.7|32083.7|32258.8|32096.8|32259.2|32097.2|32243.6|32081.6|395
1585260000000|2020-03-26 22:00:00|32256.4|32094.4|32328|32166|32332.5|32170.5|32239.9|32077.9|296
1585260300000|2020-03-26 22:05:00|32328.1|32166.1|32298|32136|32332.5|32170.5|32288.5|32126.5|340
1585260600000|2020-03-26 22:10:00|32296|32134|32325|32163|32355.4|32193.4|32289|32127|242
1585260900000|2020-03-26 22:15:00|32324.1|32162.1|32355.4|32193.4|32358.9|32196.9|32314.3|32152.3|242
1585261200000|2020-03-26 22:20:00|32354.9|32192.9|32355|32193|32358.3|32196.3|32353.5|32191.5|148
1585261500000|2020-03-26 22:25:00|32354.8|32192.8|32355.4|32193.4|32355.7|32193.7|32342.5|32180.5|151
1585261800000|2020-03-26 22:30:00|32351.7|32189.7|32354.2|32192.2|32355.4|32193.4|32337.3|32175.3|214
1585262100000|2020-03-26 22:35:00|32353.8|32191.8|32355.4|32193.4|32355.4|32193.4|32332.8|32170.8|187
1585262400000|2020-03-26 22:40:00|32342.6|32180.6|32322.2|32160.2|32355.4|32193.4|32322.2|32160.2|192
1585262700000|2020-03-26 22:45:00|32332.3|32170.3|32319.8|32157.8|32335.7|32173.7|32310.9|32148.9|211
1585263000000|2020-03-26 22:50:00|32319.6|32157.6|32326.4|32164.4|32334.6|32172.6|32315.8|32153.8|226
1585263300000|2020-03-26 22:55:00|32323.9|32161.9|32323|32161|32328.3|32166.3|32311.1|32149.1|266
1585263600000|2020-03-26 23:00:00|32320.8|32158.8|32315.2|32153.2|32328.3|32166.3|32312.2|32150.2|210
1585263900000|2020-03-26 23:05:00|32313.8|32151.8|32317.8|32155.8|32323.9|32161.9|32304.7|32142.7|187
1585264200000|2020-03-26 23:10:00|32314.6|32152.6|32318|32156|32324.2|32162.2|32307.1|32145.1|200
1585264500000|2020-03-26 23:15:00|32315|32153|32323.4|32161.4|32324.2|32162.2|32308.8|32146.8|213
1585264800000|2020-03-26 23:20:00|32311.6|32149.6|32302.8|32140.8|32312.3|32150.3|32300|32138|188
1585265100000|2020-03-26 23:25:00|32303.8|32141.8|32301.3|32139.3|32308.8|32146.8|32296.8|32134.8|223
1585265400000|2020-03-26 23:30:00|32301.4|32139.4|32295.2|32133.2|32308.8|32146.8|32289.4|32127.4|223
1585265700000|2020-03-26 23:35:00|32296.2|32134.2|32295.9|32133.9|32308.8|32146.8|32284.5|32122.5|230
1585266000000|2020-03-26 23:40:00|32286.1|32124.1|32282.7|32120.7|32300.8|32138.8|32274.7|32112.7|273
1585266300000|2020-03-26 23:45:00|32282.5|32120.5|32283.4|32121.4|32285.4|32123.4|32254.9|32092.9|337
1585266600000|2020-03-26 23:50:00|32283.3|32121.3|32271.1|32109.1|32288.3|32126.3|32270.1|32108.1|331
1585266900000|2020-03-26 23:55:00|32280.5|32118.5|32284.6|32122.6|32287.8|32125.8|32271.1|32109.1|321
1585267200000|2020-03-27 00:00:00|32284|32122|32299|32137|32299|32137|32284|32122|296
1585267500000|2020-03-27 00:05:00|32297.1|32135.1|32219.5|32057.5|32299|32137|32209.6|32047.6|197
1585267800000|2020-03-27 00:10:00|32211.3|32049.3|32198|32036|32303.4|32141.4|32185.7|32023.7|560
1585268100000|2020-03-27 00:15:00|32209|32047|32216.9|32054.9|32222.8|32074.2|32183.8|32026.4|643
1585268400000|2020-03-27 00:20:00|32217.1|32055.1|32196.9|32051.8|32226.7|32070.8|32191.5|32036.8|583
1585268700000|2020-03-27 00:25:00|32198.8|32049.8|32211.6|32059|32215.3|32069.5|32186.1|32038.7|573
1585269000000|2020-03-27 00:30:00|32211.7|32059.3|32199|32045.3|32214.6|32068.8|32189|32041.4|595
1585269300000|2020-03-27 00:35:00|32199.2|32045|32205.7|32063.3|32213.8|32065.3|32188.5|32042.6|477
1585269600000|2020-03-27 00:40:00|32207.8|32061.5|32200.9|32053.2|32215.9|32064.7|32189.3|32040.6|596
1585269900000|2020-03-27 00:45:00|32200.2|32053|32205.8|32048.2|32213|32067.7|32189.8|32041|596
1585270200000|2020-03-27 00:50:00|32205.4|32048.9|32225.8|32083.1|32248.3|32095.7|32191.8|32038.2|840
1585270500000|2020-03-27 00:55:00|32226.7|32080|32208.8|32053.9|32234.1|32080.8|32202.7|32052.2|732
1585270800000|2020-03-27 01:00:00|32210.4|32051.8|32207.4|32065.2|32225.6|32092.7|32204.6|32049.5|659
1585271100000|2020-03-27 01:05:00|32208.3|32065.4|32212.2|32070.3|32223.8|32089.2|32201.2|32060.7|603
1585271400000|2020-03-27 01:10:00|32213.3|32071.6|32197.2|32070|32216.4|32087.5|32190.8|32061.5|669
1585271700000|2020-03-27 01:15:00|32206|32070.4|32187|32057.7|32213.3|32083.8|32183.3|32052.9|685
1585272000000|2020-03-27 01:20:00|32185.1|32058.6|32180.3|32037.8|32196.3|32068.7|32167.4|32031.7|646
1585272300000|2020-03-27 01:25:00|32180|32039.1|32192.5|32042.9|32193.1|32060.6|32173.2|32030.1|597
1585272600000|2020-03-27 01:30:00|32192|32042.2|32200.8|32058.7|32205.9|32068.9|32186|32040.5|621
1585272900000|2020-03-27 01:35:00|32201.1|32058.9|32189.9|32058.1|32209.5|32076.7|32186.4|32050.6|644
1585273200000|2020-03-27 01:40:00|32190.3|32058.2|32201.7|32078.6|32211.8|32079.4|32181.7|32052.6|635
1585273500000|2020-03-27 01:45:00|32201|32079.3|32211.5|32094.2|32223.6|32099.7|32201|32074.8|621
1585273800000|2020-03-27 01:50:00|32223.3|32094.9|32231.6|32113.9|32235.2|32120.3|32201.1|32087.1|578
1585274100000|2020-03-27 01:55:00|32225.3|32120.4|32226.3|32112.3|32233.4|32120.4|32205.5|32084.1|555
1585274400000|2020-03-27 02:00:00|32225.1|32112.9|32229.5|32083.1|32242.8|32126|32219.2|32058.5|593
1585274700000|2020-03-27 02:05:00|32230|32080.6|32227|32076.3|32235.7|32100.5|32216.6|32065.6|477
1585275000000|2020-03-27 02:10:00|32226.2|32077.2|32218.7|32062.4|32228.7|32088.5|32208.1|32055.2|526
1585275300000|2020-03-27 02:15:00|32218.5|32062.8|32200.4|32062.9|32221.2|32073.9|32197|32047.4|520
1585275600000|2020-03-27 02:20:00|32201.9|32061|32196.8|32034.8|32210.7|32064.1|32187.3|32033.1|550
1585275900000|2020-03-27 02:25:00|32193.1|32038.4|32197.6|32071.9|32208.5|32078.3|32187.2|32034.2|512
1585276200000|2020-03-27 02:30:00|32200.4|32067.1|32185.7|32039.9|32209.3|32081.1|32184.6|32029.4|606
1585276500000|2020-03-27 02:35:00|32186.1|32039.6|32190.8|32050.6|32198.8|32072.7|32169.7|32032.4|569
1585276800000|2020-03-27 02:40:00|32189.4|32051.9|32181.5|32052.6|32201|32067.7|32172.1|32045.1|498
1585277100000|2020-03-27 02:45:00|32181.2|32052.2|32182.9|32051.3|32197.8|32065.7|32172.7|32043.9|566
1585277400000|2020-03-27 02:50:00|32176.9|32050.6|32148.4|32007.5|32190.4|32064.4|32134.7|31994.8|752
1585277700000|2020-03-27 02:55:00|32149.1|32008|32138.1|32006.1|32162.2|32028.7|32132.3|32005.9|718
1585278000000|2020-03-27 03:00:00|32137.6|32006.6|32126.4|31998.7|32146|32016.9|32090.7|31953.4|785
1585278300000|2020-03-27 03:05:00|32130.9|31994.4|32122.7|32004|32143.9|32013.7|32111.4|31984.6|606
1585278600000|2020-03-27 03:10:00|32121.9|32006.4|32128.6|31998.8|32148.6|32022.1|32118|31990.3|608
1585278900000|2020-03-27 03:15:00|32128.9|31996.2|32133.9|32000.8|32140.4|32015.2|32107.6|31982.3|529
1585279200000|2020-03-27 03:20:00|32143|32000.6|32131.2|31976.8|32153.9|32014.6|32121.4|31966.8|609
1585279500000|2020-03-27 03:25:00|32130.5|31977.4|32132.7|31974.2|32139.1|31989.5|32114.4|31966.6|473
1585279800000|2020-03-27 03:30:00|32131.3|31974|32122|31966.9|32137.3|31989.8|32109.2|31957.1|473
1585280100000|2020-03-27 03:35:00|32119.9|31971.1|32091.4|31932.9|32125.1|31983.2|32085.8|31923.8|561
1585280400000|2020-03-27 03:40:00|32091.2|31933.2|32098.4|31945.8|32102.6|31954.1|32065.9|31913.1|713
1585280700000|2020-03-27 03:45:00|32098.2|31943.7|32074.9|31923.6|32103.5|31953.6|32072.2|31918.5|566
1585281000000|2020-03-27 03:50:00|32076.3|31921.8|32074.8|31934.4|32081.2|31942.1|32065.7|31914.8|581
1585281300000|2020-03-27 03:55:00|32072|31939.4|32089.9|31938.2|32094.8|31948.1|32070.5|31923.5|609
1585281600000|2020-03-27 04:00:00|32089.3|31938.5|32110.9|31956.7|32112.6|31973.5|32086.8|31937.4|656
1585281900000|2020-03-27 04:05:00|32110.7|31958.2|32113.3|31976.1|32132.7|31993.9|32105.7|31956.6|550
1585282200000|2020-03-27 04:10:00|32113.8|31974.2|32123.4|31988.4|32128.3|31995.9|32104.5|31967|541
1585282500000|2020-03-27 04:15:00|32123.1|31988.1|32150.6|32015.7|32156.7|32028.2|32121.1|31986.3|683
1585282800000|2020-03-27 04:20:00|32151.6|32016.7|32138.2|31999.5|32152.5|32035.1|32120.6|31989.3|573
1585283100000|2020-03-27 04:25:00|32138.4|31999.8|32116|31982|32147.1|32014.2|32104.8|31980.1|586
1585283400000|2020-03-27 04:30:00|32129.6|31981.3|32115.6|31991.4|32130.4|32002.1|32096.5|31972.9|560
1585283700000|2020-03-27 04:35:00|32117.1|31990.7|32136.1|32003.2|32141.6|32017.2|32109.1|31985.3|514
1585284000000|2020-03-27 04:40:00|32138.6|32003.7|32121.4|31991|32143.5|32030.3|32109.9|31987.5|495
1585284300000|2020-03-27 04:45:00|32120.7|31990.9|32129.4|32002.3|32141.8|32016.1|32107.4|31979.3|519
1585284600000|2020-03-27 04:50:00|32128.3|32004.4|32136.4|32012.4|32152.9|32025.8|32122.5|31999.5|555
1585284900000|2020-03-27 04:55:00|32137|32013.6|32151.1|32020.7|32154|32029.6|32132.9|32004.1|611
1585285200000|2020-03-27 05:00:00|32151.4|32020.5|32132.9|32003|32158.3|32039.5|32122.1|31998.6|568
1585285500000|2020-03-27 05:05:00|32140.7|32004.4|32131.3|32006.8|32140.7|32015.5|32114.4|31992.3|518
1585285800000|2020-03-27 05:10:00|32134.4|32008.7|32151.8|32025.1|32161.7|32039.4|32128.6|32004.6|558
1585286100000|2020-03-27 05:15:00|32150.6|32025|32151.9|32026.2|32165.5|32049.9|32140.2|32013.4|495
1585286400000|2020-03-27 05:20:00|32151.5|32025.7|32141.2|32032.1|32160.2|32052.9|32132.8|32008.1|509
1585286700000|2020-03-27 05:25:00|32146.9|32019.2|32148.9|32034.5|32163.3|32048|32128.2|32003.5|460
1585287000000|2020-03-27 05:30:00|32161.4|32017.6|32141.5|32030.8|32165.5|32051.7|32138.5|32013.9|495
1585287300000|2020-03-27 05:35:00|32140.8|32031.9|32143.5|31992.3|32153.5|32037.1|32130.1|31984|545
1585287600000|2020-03-27 05:40:00|32142.8|31993.8|32147.2|32001.1|32160.2|32017.9|32129.2|31988.1|492
1585287900000|2020-03-27 05:45:00|32148.1|32001.2|32145.3|32009.5|32160|32016.7|32138.7|31990.6|478
1585288200000|2020-03-27 05:50:00|32143.1|32012.3|32127.3|31981.2|32155.9|32012.3|32122.2|31970.2|465
1585288500000|2020-03-27 05:55:00|32127.7|31982.1|32105.4|31948.1|32137.3|31989.3|32098.3|31941.7|635
1585288800000|2020-03-27 06:00:00|32098.8|31958.3|32106.6|31970.8|32119.2|32025.5|32086.1|31953.5|660
1585289100000|2020-03-27 06:05:00|32105.9|31968.9|32124.1|31974.5|32128.7|32026.6|32072.9|31965|674
1585289400000|2020-03-27 06:10:00|32125.6|31970.5|32116.8|31990.6|32135.5|32021.8|32096.7|31970.5|654
1585289700000|2020-03-27 06:15:00|32122.7|31979.3|32119|31996.1|32138.8|32008.1|32110.8|31979.3|592
1585290000000|2020-03-27 06:20:00|32116.6|31998.3|32102.9|31978.3|32127.2|31999.7|32081.9|31956|604
1585290300000|2020-03-27 06:25:00|32103.2|31978.2|32106.4|31991.5|32120.5|31997.8|32092.3|31973.5|519
1585290600000|2020-03-27 06:30:00|32106.6|31991.2|32149.6|32039.1|32161|32039.6|32100.6|31990.4|704
1585290900000|2020-03-27 06:35:00|32153.1|32037.5|32174.5|32060.1|32184.1|32068.4|32151.1|32033.6|782
1585291200000|2020-03-27 06:40:00|32175.1|32059.8|32166.3|32050.7|32179.5|32063.1|32145.1|32028.3|696
1585291500000|2020-03-27 06:45:00|32165.1|32051.9|32165.4|32057.1|32168.9|32063|32145.9|32035.9|648
1585291800000|2020-03-27 06:50:00|32164.4|32058.1|32157.4|32039.8|32172.2|32062.4|32143.2|32033|700
1585292100000|2020-03-27 06:55:00|32157.1|32039.5|32109.8|32008.3|32183.5|32049.3|32055.9|31989.2|709
1585292400000|2020-03-27 07:00:00|32111.3|32005.8|32185.4|32054.4|32190.4|32056.7|32062.8|31983.5|865
1585292700000|2020-03-27 07:05:00|32185.6|32054.6|32147.4|32052.5|32199.3|32077.5|32139.4|32025.8|861
1585293000000|2020-03-27 07:10:00|32147.7|32050.7|32127.7|32063.5|32157.4|32066.2|32086.9|32023.7|812
1585293300000|2020-03-27 07:15:00|32128.5|32063.3|32141.1|32073.5|32155|32093.8|32119|32055.7|875
1585293600000|2020-03-27 07:20:00|32141.2|32074.2|32131.2|32060.8|32161.8|32094.3|32127.3|32060.1|877
1585293900000|2020-03-27 07:25:00|32130.1|32061.2|32149.8|32095.3|32150.9|32100.7|32127.8|32060.9|779
1585294200000|2020-03-27 07:30:00|32151.1|32093.5|32221.4|32159.1|32235.4|32169.3|32146.6|32086.1|933
1585294500000|2020-03-27 07:35:00|32221.1|32159.5|32203.2|32145.5|32249.5|32182.4|32199.2|32133.6|932
1585294800000|2020-03-27 07:40:00|32202.5|32147.2|32164.6|32105|32214.3|32148.9|32155.7|32090.2|951
1585295100000|2020-03-27 07:45:00|32164.3|32104.7|32157.7|32105.5|32192.2|32135.5|32148.4|32094.3|927
1585295400000|2020-03-27 07:50:00|32158.9|32106.7|32157.7|32095.2|32185.6|32136.4|32133|32063.1|982
1585295700000|2020-03-27 07:55:00|32160.6|32094.2|32111.6|32091.6|32165.8|32111.3|32111.6|32063.4|880
1585296000000|2020-03-27 08:00:00|32125.2|32072.1|32091.7|32035.3|32160|32092|32091.6|32017.4|1045
1585296300000|2020-03-27 08:05:00|32092.2|32035.6|32061.6|31992.3|32116.5|32041|32042.8|31989.2|1052
1585296600000|2020-03-27 08:10:00|32061|31991.9|32078.7|32028.7|32099.1|32049.1|32056.1|31983.3|913
1585296900000|2020-03-27 08:15:00|32078.6|32028.6|32090.3|32040.3|32105.5|32054.2|32072.1|32022.1|950
1585297200000|2020-03-27 08:20:00|32091.7|32036.8|32114.2|32056.9|32120.6|32067.6|32083.2|32026.4|1093
1585297500000|2020-03-27 08:25:00|32112.5|32058.4|32129.9|32075.5|32139.5|32084.6|32111.2|32046.8|1167
1585297800000|2020-03-27 08:30:00|32128.7|32078.7|32125.8|32105.8|32149.9|32112.4|32096.9|32048.3|966
1585298100000|2020-03-27 08:35:00|32125.7|32105.7|32159|32109|32165|32118.2|32112.8|32066|915
1585298400000|2020-03-27 08:40:00|32158.7|32108.7|32161.3|32092.5|32168.1|32118.1|32113.9|32063.9|944
1585298700000|2020-03-27 08:45:00|32161.2|32088.3|32118.8|32098.8|32171.3|32113.6|32108.5|32067|997
1585299000000|2020-03-27 08:50:00|32119.1|32099.1|32163.9|32113.9|32166.3|32116.3|32111.8|32076.1|963
1585299300000|2020-03-27 08:55:00|32166.4|32116.4|32153.6|32103.6|32199|32149|32153|32103|971
1585299600000|2020-03-27 09:00:00|32153.5|32103.5|32155.6|32105.6|32157.9|32125.1|32125.3|32081.3|856
1585299900000|2020-03-27 09:05:00|32154.2|32104.2|32151.4|32131.4|32177|32137.7|32124.3|32096.6|805
1585300200000|2020-03-27 09:10:00|32151|32131|32152.7|32092.8|32180.2|32141.9|32142.3|32084.9|911
1585300500000|2020-03-27 09:15:00|32153.7|32095|32164.2|32109.3|32165.6|32113|32113.8|32076.2|890
1585300800000|2020-03-27 09:20:00|32163|32110.6|32169.4|32119.4|32178.6|32128.6|32144.5|32094.5|968
1585301100000|2020-03-27 09:25:00|32169.3|32119.3|32198.9|32148.9|32205.4|32155.4|32162.8|32112.8|1054
1585301400000|2020-03-27 09:30:00|32198.5|32148.5|32189.8|32139.8|32204.8|32154.8|32169.8|32126.9|976
1585301700000|2020-03-27 09:35:00|32188.2|32138.2|32164.3|32144.3|32191|32156|32156.8|32108.8|796
1585302000000|2020-03-27 09:40:00|32164.1|32144.1|32166.1|32146.1|32189.4|32152.2|32151.1|32118.7|839
1585302300000|2020-03-27 09:45:00|32165.7|32145.7|32155.4|32135.4|32182|32151.5|32149|32108.7|802
1585302600000|2020-03-27 09:50:00|32155.5|32135.5|32169.7|32119.7|32187.6|32141.8|32150.2|32103.6|941
1585302900000|2020-03-27 09:55:00|32170|32120|32226.9|32176.9|32238.4|32188.4|32162.1|32118.8|884
1585303200000|2020-03-27 10:00:00|32226.6|32176.6|32202.5|32182.5|32235.5|32202|32195.6|32167.1|953
1585303500000|2020-03-27 10:05:00|32202|32182|32198.3|32148.3|32213.5|32191.9|32183.9|32145.1|816
1585303800000|2020-03-27 10:10:00|32197.9|32147.9|32242.8|32192.8|32273.7|32210.2|32191.7|32141.7|941
1585304100000|2020-03-27 10:15:00|32243|32193|32260.1|32210.1|32275.1|32225.1|32239.2|32189.2|895
1585304400000|2020-03-27 10:20:00|32259|32209|32238.6|32188.6|32264.2|32214.2|32230.7|32180.7|818
1585304700000|2020-03-27 10:25:00|32238.2|32188.2|32285.1|32175.6|32323.1|32204.5|32233.1|32159.7|772
1585305000000|2020-03-27 10:30:00|32287.2|32173.9|32215.5|32165.5|32288.7|32184.3|32206.7|32156|930
1585305300000|2020-03-27 10:35:00|32215.3|32165.3|32213.5|32163.5|32220.4|32170.4|32197.4|32147.4|894
1585305600000|2020-03-27 10:40:00|32213.3|32163.3|32191.9|32141.9|32221.1|32170.6|32188.9|32141.9|888
1585305900000|2020-03-27 10:45:00|32191.3|32141.3|32155.3|32105.3|32195.4|32160.7|32145.3|32101.5|855
1585306200000|2020-03-27 10:50:00|32154.7|32104.7|32158.2|32108.2|32168.8|32118.8|32149.7|32099.7|974
1585306500000|2020-03-27 10:55:00|32159.8|32109.8|32154.7|32104.7|32165.2|32115.2|32145.9|32094.6|1056
1585306800000|2020-03-27 11:00:00|32154.5|32104.5|32205.5|32155.5|32208|32169.3|32146.5|32101|930
1585307100000|2020-03-27 11:05:00|32205.4|32155.4|32153.1|32103.1|32205.4|32161.6|32135|32098.7|777
1585307400000|2020-03-27 11:10:00|32153.3|32103.3|32143.5|32093.5|32153.3|32117.2|32114.8|32081.1|812
1585307700000|2020-03-27 11:15:00|32144.1|32094.1|32146.9|32096.9|32156|32119.6|32124.8|32085.5|811
1585308000000|2020-03-27 11:20:00|32147.2|32097.2|32175.3|32125.3|32183|32142.2|32139.7|32093.2|834
1585308300000|2020-03-27 11:25:00|32174.9|32124.9|32157.4|32137.4|32191.6|32155|32155.3|32118.5|808
1585308600000|2020-03-27 11:30:00|32156.9|32136.9|32139|32089|32189.5|32154.8|32124.8|32074.8|856
1585308900000|2020-03-27 11:35:00|32141|32091|32153.3|32067.2|32158|32109.8|32114.7|32050.4|826
1585309200000|2020-03-27 11:40:00|32147.2|32068.4|32138.2|32088.2|32155.8|32095.8|32128.4|32060.1|1020
1585309500000|2020-03-27 11:45:00|32140.9|32090.9|32107.6|32057.6|32140.9|32090.9|32101.2|32051.2|855
1585309800000|2020-03-27 11:50:00|32107.2|32057.2|32149.6|32092.4|32163.9|32100.6|32102|32052|949
1585310100000|2020-03-27 11:55:00|32149.8|32091.7|32179.7|32129.1|32191.3|32131|32145|32085.3|964
1585310400000|2020-03-27 12:00:00|32181.1|32131.1|32175.1|32125.1|32191.5|32138.2|32174|32116.6|846
1585310700000|2020-03-27 12:05:00|32175|32125|32194.7|32144.7|32199|32163.3|32165.6|32115.6|775
1585311000000|2020-03-27 12:10:00|32194.3|32144.3|32196|32146|32198.6|32163.9|32173.5|32135.8|755
1585311300000|2020-03-27 12:15:00|32196.1|32146.1|32211.7|32161.7|32225.7|32174.9|32179.8|32144.6|913
1585311600000|2020-03-27 12:20:00|32211.9|32161.9|32213.1|32163.1|32242.5|32187.4|32201.2|32151.2|962
1585311900000|2020-03-27 12:25:00|32213.2|32163.2|32201.8|32151.8|32224|32184.6|32194.7|32151.5|744
1585312200000|2020-03-27 12:30:00|32202.1|32152.1|32279.7|32229.7|32283.3|32245.9|32197.7|32151.3|779
1585312500000|2020-03-27 12:35:00|32281|32231|32308.3|32258.3|32324.1|32287.5|32264.5|32227.4|1054
1585312800000|2020-03-27 12:40:00|32307.8|32257.8|32317.9|32297.9|32346.7|32310.6|32292.8|32257.7|944
1585313100000|2020-03-27 12:45:00|32323|32303|32325.5|32305.5|32349.3|32315.9|32316.1|32280|1001
1585313400000|2020-03-27 12:50:00|32325.2|32305.2|32342.8|32322.8|32366.7|32333.8|32320.7|32294.6|954
1585313700000|2020-03-27 12:55:00|32343.1|32323.1|32333.6|32313.6|32357.5|32325.2|32322.1|32292.2|929
1585314000000|2020-03-27 13:00:00|32332.9|32312.9|32373.4|32353.4|32373.4|32353.4|32327.4|32307.4|1014
1585314300000|2020-03-27 13:05:00|32371.8|32351.8|32407.4|32357.4|32468.2|32408|32364.2|32344.2|1043
1585314600000|2020-03-27 13:10:00|32407.6|32357.6|32423.9|32373.9|32424.8|32378.7|32398.7|32356.5|863
1585314900000|2020-03-27 13:15:00|32424.2|32374.2|32429|32409|32454.5|32414.2|32424.2|32374.2|929
1585315200000|2020-03-27 13:20:00|32428.5|32408.5|32458.1|32408.1|32471.7|32433.7|32428|32397.1|902
1585315500000|2020-03-27 13:25:00|32457.8|32407.8|32448|32428|32460.9|32429.7|32429.8|32394.9|849
1585315800000|2020-03-27 13:30:00|32447.8|32427.8|32448.7|32428.7|32478.2|32452.9|32439.8|32404.4|957
1585316100000|2020-03-27 13:35:00|32450|32430|32463.6|32443.6|32469.1|32445.2|32439.1|32410|1015
1585316400000|2020-03-27 13:40:00|32463.8|32443.8|32466.3|32416.3|32510.6|32456|32447.2|32407.7|988
1585316700000|2020-03-27 13:45:00|32468.3|32418.3|32492.2|32442.2|32508.8|32458.8|32452|32409.2|1055
1585317000000|2020-03-27 13:50:00|32493|32443|32470|32420|32497.8|32460.5|32454.4|32411.9|1022
1585317300000|2020-03-27 13:55:00|32469.4|32419.4|32407.4|32357.4|32472.8|32433.4|32383.7|32345.4|918
1585317600000|2020-03-27 14:00:00|32406.3|32356.3|32322.9|32302.9|32409.8|32361.4|32318.5|32283.4|948
1585317900000|2020-03-27 14:05:00|32325.5|32305.5|32317.5|32297.5|32359.9|32312.8|32311.7|32275.2|982
1585318200000|2020-03-27 14:10:00|32317.4|32297.4|32325.2|32275.2|32351|32301|32292.4|32255.8|1101
1585318500000|2020-03-27 14:15:00|32325.7|32275.7|32346.8|32296.8|32365|32331.6|32306.6|32273.2|1003
1585318800000|2020-03-27 14:20:00|32347.6|32297.6|32322|32302|32349|32314.8|32311.7|32277.8|858
1585319100000|2020-03-27 14:25:00|32322.2|32302.2|32352.4|32302.4|32369.4|32332|32316.4|32286.9|919
1585319400000|2020-03-27 14:30:00|32352.5|32302.5|32354.1|32334.1|32367|32339.6|32323|32289.3|869
1585319700000|2020-03-27 14:35:00|32355.6|32335.6|32337.3|32317.3|32369.6|32349.6|32332.1|32301.2|892
1585320000000|2020-03-27 14:40:00|32336|32316|32357.4|32337.4|32379.7|32347.1|32335.3|32315.3|833
1585320300000|2020-03-27 14:45:00|32359.2|32339.2|32337.7|32287.7|32370.8|32343.9|32310.1|32275.4|932
1585320600000|2020-03-27 14:50:00|32336.6|32286.6|32319.3|32269.3|32340.9|32303.8|32299.1|32259.1|1000
1585320900000|2020-03-27 14:55:00|32319.5|32269.5|32297.4|32247.4|32336.3|32294.4|32276.3|32239.8|920
1585321200000|2020-03-27 15:00:00|32297.9|32247.9|32268.9|32248.9|32304.6|32276.6|32254.6|32221.5|860
1585321500000|2020-03-27 15:05:00|32268.4|32248.4|32240.7|32220.7|32276.8|32256.8|32240.7|32220.7|920
1585321800000|2020-03-27 15:10:00|32240.1|32220.1|32244.5|32194.5|32252.9|32223.2|32220.9|32187|854
1585322100000|2020-03-27 15:15:00|32244|32194|32231.4|32181.4|32250.6|32212.3|32227.8|32178.9|845
1585322400000|2020-03-27 15:20:00|32232.6|32182.6|32219.7|32169.7|32252.8|32202.8|32202.4|32168.6|834
1585322700000|2020-03-27 15:25:00|32222|32172|32212.4|32162.4|32237.7|32193.3|32195.9|32158.9|868
1585323000000|2020-03-27 15:30:00|32212.3|32162.3|32187.4|32167.4|32232|32194.1|32182.3|32148.4|918
1585323300000|2020-03-27 15:35:00|32187.1|32167.1|32187.2|32137.2|32212.9|32173.5|32179.8|32136|906
1585323600000|2020-03-27 15:40:00|32188|32138|32211|32161|32223.7|32173.7|32179.4|32129.4|830
1585323900000|2020-03-27 15:45:00|32209.9|32159.9|32174.1|32124.1|32232.3|32182.3|32171.7|32120.9|991
1585324200000|2020-03-27 15:50:00|32174.2|32124.2|32169.9|32119.9|32184.9|32134.9|32142.5|32092.5|1035
1585324500000|2020-03-27 15:55:00|32169.6|32119.6|32182.3|32132.3|32221.3|32173.4|32147|32107.8|1089
1585324800000|2020-03-27 16:00:00|32182.9|32132.9|32177|32116.3|32195.6|32159|32128.5|32087.3|1080
1585325100000|2020-03-27 16:05:00|32177.1|32117.9|32165|32104.7|32178|32128|32125.9|32075.9|1063
1585325400000|2020-03-27 16:10:00|32163.2|32105|32168.4|32118.4|32188.2|32138.2|32153.9|32097|1013
1585325700000|2020-03-27 16:15:00|32168.7|32118.7|32104.8|32054.8|32192|32142|32088.4|32052|991
1585326000000|2020-03-27 16:20:00|32104.9|32054.9|32112.5|32062.5|32135.6|32098.4|32090.1|32053.8|980
1585326300000|2020-03-27 16:25:00|32112.6|32062.6|32151.4|32101.4|32151.4|32115.8|32104.7|32062|882
1585326600000|2020-03-27 16:30:00|32154.8|32104.8|32137.6|32087.6|32158.5|32119|32120.1|32071.9|877
1585326900000|2020-03-27 16:35:00|32139.7|32089.7|32168.9|32118.9|32172.2|32136.3|32125.2|32080.2|802
1585327200000|2020-03-27 16:40:00|32169.2|32119.2|32170.2|32120.2|32178|32128|32159|32109|734
1585327500000|2020-03-27 16:45:00|32170.5|32120.5|32180.6|32114.1|32191|32132.3|32158|32102.2|957
1585327800000|2020-03-27 16:50:00|32179.4|32114.8|32151.9|32064.2|32184.6|32127.6|32126.6|32059.3|898
1585328100000|2020-03-27 16:55:00|32150.4|32064.8|32152.8|32063.9|32156.2|32078.9|32114.3|32047.5|836
1585328400000|2020-03-27 17:00:00|32153|32064.1|32125.9|32055|32153.3|32076.5|32107.4|32040.9|930
1585328700000|2020-03-27 17:05:00|32126.3|32054|32142.3|32075.9|32147.5|32081.9|32121.1|32051.6|797
1585329000000|2020-03-27 17:10:00|32147.4|32068.9|32151|32090.8|32166|32104|32132.5|32066.7|774
1585329300000|2020-03-27 17:15:00|32163.9|32093.1|32139.9|32089.9|32180.5|32126|32137.3|32075.8|786
1585329600000|2020-03-27 17:20:00|32139.8|32089.8|32160.2|32093.2|32164.8|32101.8|32136.1|32086.1|697
1585329900000|2020-03-27 17:25:00|32155.4|32103.6|32154.8|32104.8|32170|32113.5|32145.1|32086.2|782
1585330200000|2020-03-27 17:30:00|32155.7|32105.7|32133.2|32083.2|32161.2|32107.8|32128.7|32078.7|784
1585330500000|2020-03-27 17:35:00|32132.9|32082.9|32133.1|32083.1|32141.3|32091.3|32124.8|32074.8|748
1585330800000|2020-03-27 17:40:00|32133|32083|32115.9|32065.9|32138.6|32085.1|32105.6|32055.6|863
1585331100000|2020-03-27 17:45:00|32115.4|32065.4|32110.8|32060.8|32130.7|32080.7|32109.2|32059.2|813
1585331400000|2020-03-27 17:50:00|32110.7|32060.7|32085.3|32030.7|32111.9|32061.9|32078.7|32020.3|843
1585331700000|2020-03-27 17:55:00|32086.8|32029.5|32075.8|32018.5|32089.6|32030.9|32062.3|32009.5|915
1585332000000|2020-03-27 18:00:00|32075|32020.4|32054|32001.3|32075.9|32024|32036.8|31982.8|990
1585332300000|2020-03-27 18:05:00|32054.9|31999.6|32058.2|32006.5|32066.6|32011.6|32045.3|31987.5|943
1585332600000|2020-03-27 18:10:00|32059.7|32006.6|32068.9|32015.6|32073.3|32019|32049.1|31990.8|857
1585332900000|2020-03-27 18:15:00|32069|32015.4|32078.8|32023.3|32091.2|32034.4|32066|32004.9|869
1585333200000|2020-03-27 18:20:00|32078.7|32023.2|32089.5|32035.8|32095.8|32043.4|32072.5|32013.1|834
1585333500000|2020-03-27 18:25:00|32089.7|32036.3|32070.5|32015.8|32089.8|32037.4|32068|32014.1|835
1585333800000|2020-03-27 18:30:00|32070.8|32016|32065.5|32011.3|32084.8|32027.3|32060.2|32006.8|820
1585334100000|2020-03-27 18:35:00|32065.6|32010.6|32069.5|32017.1|32084.5|32028.1|32063.4|32008.7|807
1585334400000|2020-03-27 18:40:00|32069.7|32016.7|32068.9|32017.6|32080.5|32023.5|32063.2|32009.8|721
1585334700000|2020-03-27 18:45:00|32070.6|32013.8|32067.9|32015.7|32073.5|32021.6|32059.4|32000.7|799
1585335000000|2020-03-27 18:50:00|32068.1|32015.4|32047.8|31997|32068.8|32018.7|32043.2|31987.6|872
1585335300000|2020-03-27 18:55:00|32048.9|31995.7|32023.3|31962.7|32056.1|32001.7|32008.3|31950.8|977
1585335600000|2020-03-27 19:00:00|32021.2|31965.7|32000.2|31947.4|32033.5|31975.8|31995.9|31938.9|943
1585335900000|2020-03-27 19:05:00|32000.9|31947.5|32001.5|31946.2|32032.9|31976.6|31999.7|31938.2|894
1585336200000|2020-03-27 19:10:00|32001.9|31945.8|32013.5|31949.2|32018.2|31956.8|31991.4|31936.9|874
1585336500000|2020-03-27 19:15:00|32013.4|31949.7|32003.2|31947.6|32020|31965.4|31994.4|31938.6|889
1585336800000|2020-03-27 19:20:00|32002.5|31948.3|31989.9|31929.4|32007.9|31953.2|31986.6|31926.9|882
1585337100000|2020-03-27 19:25:00|31989.4|31931.4|31999.6|31945.9|32009.2|31954.3|31982.3|31926.7|872
1585337400000|2020-03-27 19:30:00|32001.1|31945.3|32012.1|31952.7|32023.5|31969.1|31996.2|31940.2|859
1585337700000|2020-03-27 19:35:00|32016.8|31951.6|31997.2|31947.2|32019.2|31960.7|31990.4|31933.2|872
1585338000000|2020-03-27 19:40:00|31996.2|31941.7|32017.8|31956.5|32020.5|31964.8|31989.1|31933.1|884
1585338300000|2020-03-27 19:45:00|32013.9|31957.9|32020.6|31970.6|32041.2|31990.7|31995.9|31944.5|889
1585338600000|2020-03-27 19:50:00|32020.8|31970.8|32024.8|31974.8|32039|31995.2|32004.5|31950.9|953
1585338900000|2020-03-27 19:55:00|32026.1|31976.1|32150.3|31994.5|32185.1|32098.3|32004.6|31968.7|857
1585339200000|2020-03-27 20:00:00|32151.2|31992.7|32067.5|31995.8|32151.2|32016.7|32056.4|31973.6|770
1585339500000|2020-03-27 20:05:00|32076.2|31998|32078.2|31983|32091.6|32011.5|32062.1|31973.3|595
1585339800000|2020-03-27 20:10:00|32076.3|31984.9|32039.9|31989.9|32081.2|32010.2|32039.5|31972.7|533
1585340100000|2020-03-27 20:15:00|32040|31990|32020.4|31966.2|32047.1|31991|32011.9|31952.9|356
1585340400000|2020-03-27 20:20:00|32021.3|31966.4|32046|31996|32055.5|31996|32018.9|31959.8|277
1585340700000|2020-03-27 20:25:00|32045.8|31995.8|32023.5|31970.7|32057.5|31996.4|32020.6|31965.6|274
1585341000000|2020-03-27 20:30:00|32027.5|31971.6|32048|31993.5|32058|31993.5|32026.8|31936.6|384
1585341300000|2020-03-27 20:35:00|32053.6|31986.9|32055|31977.2|32078.7|31998.5|32004.8|31940|417
1585341600000|2020-03-27 20:40:00|32054.1|31979.2|32045.4|31994.8|32095.3|32004.4|32023.4|31943.6|601
1585341900000|2020-03-27 20:45:00|32049.3|31992.3|32040.2|31946.3|32098.2|31996.6|32022.5|31923|453
1585342200000|2020-03-27 20:50:00|32051.8|31933.6|32041.6|31945.4|32076|31988.7|32024.2|31910.3|573
1585342500000|2020-03-27 20:55:00|32045.6|31949.5|32091.3|31929.3|32097.9|31969.7|32039.3|31919.3|387
1585512000000|2020-03-29 20:00:00|32115.3|31928.3|32100.7|31913.7|32122|31935|32099|31912|29
1585512300000|2020-03-29 20:05:00|32110.7|31923.7|32116.6|31929.6|32120.1|31933.1|32101|31914|35
1585512600000|2020-03-29 20:10:00|32114.8|31927.8|32128.9|31941.9|32128.9|31941.9|32112.5|31925.5|25
1585512900000|2020-03-29 20:15:00|32120.6|31933.6|32127.9|31940.9|32129.6|31942.6|32110|31923|36
1585513200000|2020-03-29 20:20:00|32129.6|31942.6|32129.1|31942.1|32129.6|31942.6|32121.5|31934.5|7
1585513500000|2020-03-29 20:25:00|32129.6|31942.6|32129.6|31942.6|32129.6|31942.6|32129.6|31942.6|1
1585513800000|2020-03-29 20:30:00|32125.1|31938.1|32140.4|31953.4|32140.4|31953.4|32120.5|31933.5|40
1585514100000|2020-03-29 20:35:00|32137.9|31950.9|32163.1|32043.4|32175|32053.7|32131.5|31944.5|65
1585514400000|2020-03-29 20:40:00|32161|32031|32174|32035|32180|32062.1|32158.4|32027|52
1585514700000|2020-03-29 20:45:00|32173|32036|32201.3|32014.3|32206|32044|32156.6|32013.7|37
1585515000000|2020-03-29 20:50:00|32203.3|32016.3|32194.1|32016.2|32204|32048.7|32160.7|32014|38
1585515300000|2020-03-29 20:55:00|32161.5|32039.4|32195.5|32021.1|32205.6|32039.4|32161.5|32009.4|52
1585515600000|2020-03-29 21:00:00|32205.4|32018.4|32194.1|32022.3|32211|32036.1|32162.1|32009.9|62
1585515900000|2020-03-29 21:05:00|32197.5|32022.7|32199.9|32036.2|32211.2|32054.3|32160.1|32014.5|139
1585516200000|2020-03-29 21:10:00|32184.1|32048.4|32211.1|32028.2|32226.5|32068|32173.9|32023.9|181
1585516500000|2020-03-29 21:15:00|32212.1|32025.5|32177.1|31990.1|32212.1|32031|32138.9|31980.1|212
1585516800000|2020-03-29 21:20:00|32179.8|31992.8|32166.2|32005.7|32185.8|32013.8|32141|31977.6|296
1585517100000|2020-03-29 21:25:00|32176.4|31995.8|32171.3|32010.1|32191.2|32031|32149.3|31980.7|212
1585517400000|2020-03-29 21:30:00|32183.5|31996.5|32168.7|32016.2|32195.6|32020.6|32157|31991.1|254
1585517700000|2020-03-29 21:35:00|32189.6|32002.6|32175.6|31988.6|32192.5|32009.2|32151.5|31979.8|327
1585518000000|2020-03-29 21:40:00|32174.8|31987.8|32148.5|32006.9|32178.6|32014.2|32140.5|31972.2|214
1585518300000|2020-03-29 21:45:00|32160.8|31999.5|32157.1|32013.5|32184.4|32024.3|32142.4|31982.6|191
1585518600000|2020-03-29 21:50:00|32180.6|31993.6|32163.3|32019|32185.1|32031.8|32144.9|31985|170
1585518900000|2020-03-29 21:55:00|32160|32003|32166.8|32021.9|32189|32036.1|32153.4|31979.9|206
1585519200000|2020-03-29 22:00:00|32174.5|32017.2|32173.1|31996.1|32202|32020.1|32140|31958.3|589
1585519500000|2020-03-29 22:05:00|32168.9|31999.8|32155|32021.6|32173.2|32027.8|32134.9|31980.3|478
1585519800000|2020-03-29 22:10:00|32157.5|32019.7|32162.7|32030.9|32198.7|32046.7|32150.3|31983.7|593
1585520100000|2020-03-29 22:15:00|32163.8|32029.3|32169.7|32049.4|32190.1|32059.3|32143.8|32017.1|483
1585520400000|2020-03-29 22:20:00|32167.2|32048.1|32184.8|32074.9|32213.4|32087.5|32167.2|32045.6|522
1585520700000|2020-03-29 22:25:00|32186.4|32073.7|32199.3|32082.3|32210.6|32084.8|32172.1|32049.5|487
1585521000000|2020-03-29 22:30:00|32201.7|32080.8|32175.4|32069.5|32205.8|32080.8|32156.6|32044.5|598
1585521300000|2020-03-29 22:35:00|32174.4|32064.9|32169.7|32062.7|32199.9|32076.9|32166.6|32054.5|451
1585521600000|2020-03-29 22:40:00|32170.2|32060.3|32196.2|32078.6|32207.5|32084.9|32166.3|32054.3|471
1585521900000|2020-03-29 22:45:00|32194.4|32078.8|32172.9|32053|32202.5|32085.7|32160.6|32047.4|440
1585522200000|2020-03-29 22:50:00|32177.4|32051.5|32177.7|32067.4|32193.4|32075.4|32157.4|32050.5|468
1585522500000|2020-03-29 22:55:00|32188.6|32059.5|32190.6|32075.2|32194.9|32077.5|32164.3|32054.1|444
1585522800000|2020-03-29 23:00:00|32184|32078|32200|32085.7|32208.5|32093.4|32175.2|32063.2|440
1585523100000|2020-03-29 23:05:00|32197.6|32086.9|32171.5|32064.9|32205.6|32091.8|32163.8|32058.1|484
1585523400000|2020-03-29 23:10:00|32171.4|32067.8|32159.4|32051.7|32186.6|32069.9|32152.4|32043.7|480
1585523700000|2020-03-29 23:15:00|32159.5|32054.4|32164.7|32053.6|32172.4|32069.3|32149.1|32041.9|367
1585524000000|2020-03-29 23:20:00|32171|32049.1|32157.3|32047.7|32172.5|32069|32142.2|32040.3|382
1585524300000|2020-03-29 23:25:00|32155.8|32046.7|32145.4|32048.2|32170.3|32060.2|32135.5|32034.8|423
1585524600000|2020-03-29 23:30:00|32146|32048.1|32155.8|32044.7|32160|32055.1|32131.1|32034.9|483
1585524900000|2020-03-29 23:35:00|32155.9|32044.4|32146.3|32034|32162.7|32052|32132.9|32026.1|386
1585525200000|2020-03-29 23:40:00|32144|32036.5|32122.5|32030.6|32150|32041.6|32114.5|32010.5|469
1585525500000|2020-03-29 23:45:00|32122.9|32029.5|32109.2|31991.4|32140|32036.1|32092.3|31979.5|605
1585525800000|2020-03-29 23:50:00|32112.1|31990.2|32093.8|31995|32124.9|32013|32075|31968.8|610
1585526100000|2020-03-29 23:55:00|32092.6|31996.8|32106.4|31996.5|32115.4|32003.2|32082.7|31977.5|565
1585526400000|2020-03-30 00:00:00|32107.8|31994.4|32147.3|32040.7|32152|32042.4|32096.6|31988.9|674
1585526700000|2020-03-30 00:05:00|32147.6|32040.3|32151.4|32040.6|32161.7|32053.2|32120|32022.8|571
1585527000000|2020-03-30 00:10:00|32148.8|32041.5|32146.3|32041.8|32165.8|32060.6|32133.2|32027.3|572
1585527300000|2020-03-30 00:15:00|32152.7|32035.8|32136.9|32045.3|32155.4|32050.2|32122.1|32018.4|528
1585527600000|2020-03-30 00:20:00|32135.7|32046.5|32137.5|32040.4|32159.5|32053.3|32128.2|32032.5|448
1585527900000|2020-03-30 00:25:00|32144.2|32040|32152|32045.3|32167.7|32050.7|32133|32033.1|508
1585528200000|2020-03-30 00:30:00|32153.1|32044.1|32184|32070.3|32184.9|32072.7|32147.8|32041|533
1585528500000|2020-03-30 00:35:00|32184.3|32070|32193.2|32083.7|32204.6|32093.9|32173.3|32063.9|570
1585528800000|2020-03-30 00:40:00|32194.3|32081.1|32191.3|32081.7|32203.6|32091.1|32169.9|32053.8|615
1585529100000|2020-03-30 00:45:00|32196.1|32082.9|32209|32088.2|32217.1|32100|32188.5|32075.3|590
1585529400000|2020-03-30 00:50:00|32207.6|32089.6|32245.6|32116.8|32250.9|32120|32193.6|32076.2|714
1585529700000|2020-03-30 00:55:00|32248|32128.5|32201.8|32092.5|32250.7|32128.5|32191.8|32074.2|753
1585530000000|2020-03-30 01:00:00|32202.4|32091.9|32190.9|32078.8|32216.3|32099.9|32173.3|32057|683
1585530300000|2020-03-30 01:05:00|32190.3|32079.5|32214.4|32097.2|32217.5|32108.5|32184.6|32071|616
1585530600000|2020-03-30 01:10:00|32217.3|32093.5|32185.4|32077.5|32221|32107.3|32183.5|32071.1|590
1585530900000|2020-03-30 01:15:00|32185.7|32077.4|32179.4|32063.3|32198|32086.3|32165.1|32052.3|581
1585531200000|2020-03-30 01:20:00|32178.9|32064.3|32197.4|32081.9|32200.8|32085.5|32172.5|32060.5|636
1585531500000|2020-03-30 01:25:00|32192.8|32081.8|32196.4|32087.9|32226|32110.9|32188.1|32080.4|528
1585531800000|2020-03-30 01:30:00|32195.3|32087.6|32207.7|32097.3|32210.9|32105.9|32186.3|32072.1|529
1585532100000|2020-03-30 01:35:00|32208|32097.2|32223.7|32110.9|32232.3|32120|32203.3|32087.9|557
1585532400000|2020-03-30 01:40:00|32223.2|32110.7|32225.9|32114.9|32234.2|32121.4|32216.3|32101.1|578
1585532700000|2020-03-30 01:45:00|32226.2|32114.8|32229.5|32125|32245.3|32129.2|32222.1|32111|488
1585533000000|2020-03-30 01:50:00|32228.5|32124.4|32224.8|32122.6|32235|32124.6|32215.8|32106.7|477
1585533300000|2020-03-30 01:55:00|32226.5|32121.6|32228.4|32116.5|32241.7|32133.2|32221.3|32111.6|485
1585533600000|2020-03-30 02:00:00|32227.5|32116.8|32237.2|32121|32237.8|32131.9|32219.6|32111.5|421
1585533900000|2020-03-30 02:05:00|32235.9|32121.7|32231.1|32112.2|32256.8|32143.9|32226|32111.6|567
1585534200000|2020-03-30 02:10:00|32233.4|32108.5|32235.8|32124.2|32241.8|32134.7|32224.3|32108.5|521
1585534500000|2020-03-30 02:15:00|32239.8|32124.7|32232.6|32112|32239.8|32133.1|32222.5|32111.1|493
1585534800000|2020-03-30 02:20:00|32232.5|32113|32238.2|32129.3|32246.2|32138.1|32219.6|32110.7|524
1585535100000|2020-03-30 02:25:00|32237.7|32127.7|32227.6|32117|32244.2|32142.5|32219.3|32108.4|516
1585535400000|2020-03-30 02:30:00|32227.4|32116.9|32256.1|32140|32257.4|32143.3|32227.4|32115.7|543
1585535700000|2020-03-30 02:35:00|32256.9|32140.3|32261.2|32135.2|32261.2|32152.5|32243.8|32135.2|473
1585536000000|2020-03-30 02:40:00|32254.1|32139.8|32241.1|32129.5|32257.4|32146|32222|32116.8|501
1585536300000|2020-03-30 02:45:00|32241.6|32128.8|32242|32130.3|32247|32141.7|32227.1|32120|407
1585536600000|2020-03-30 02:50:00|32241.5|32127.8|32234|32125.4|32243.1|32136.4|32221.6|32116.3|371
1585536900000|2020-03-30 02:55:00|32221.6|32134|32235.3|32124.9|32243.9|32134|32221.6|32116.1|391
1585537200000|2020-03-30 03:00:00|32234.3|32125.2|32244.9|32135.1|32249.5|32139.2|32229.6|32119.9|434
1585537500000|2020-03-30 03:05:00|32244.5|32135.3|32258|32138.4|32260.5|32152.2|32242.1|32129.3|401
1585537800000|2020-03-30 03:10:00|32257.6|32139.6|32261|32147.9|32265.4|32159.3|32245.6|32138.8|417
1585538100000|2020-03-30 03:15:00|32262.7|32148.8|32261.8|32167.5|32272|32167.5|32251.2|32140|456
1585538400000|2020-03-30 03:20:00|32266.6|32163.2|32263.4|32147.2|32277.5|32167.7|32249|32142.6|444
1585538700000|2020-03-30 03:25:00|32263.6|32146.8|32266.9|32153.9|32273.8|32167.6|32250.2|32145.6|472
1585539000000|2020-03-30 03:30:00|32264.1|32153.2|32265|32151.7|32273.1|32166.7|32256.4|32145.8|433
1585539300000|2020-03-30 03:35:00|32264|32152.2|32257.6|32153|32273.3|32172.1|32254.5|32147.7|404
1585539600000|2020-03-30 03:40:00|32258.7|32151.7|32268.3|32157.9|32271.4|32173.6|32252.6|32147.5|394
1585539900000|2020-03-30 03:45:00|32266.9|32159|32255.1|32149.6|32269.9|32169.8|32245|32142.3|435
1585540200000|2020-03-30 03:50:00|32256.3|32148.5|32268.2|32155.8|32269.8|32164.3|32243.8|32139.2|411
1585540500000|2020-03-30 03:55:00|32267.1|32156.9|32269.8|32162.4|32272.2|32170.9|32252.9|32149|406
1585540800000|2020-03-30 04:00:00|32269.2|32162.7|32276.8|32175.8|32284.4|32182.8|32254.9|32159.7|439
1585541100000|2020-03-30 04:05:00|32277.4|32176|32291.5|32186|32294.7|32204|32270.1|32172.6|500
1585541400000|2020-03-30 04:10:00|32290.9|32185.3|32291.2|32197.5|32304.8|32208.6|32277.7|32179.6|493
1585541700000|2020-03-30 04:15:00|32291.4|32196.9|32261.8|32160.5|32298.5|32202.4|32256.4|32154.5|598
1585542000000|2020-03-30 04:20:00|32261.9|32160.4|32252.8|32150.9|32269.1|32169.4|32242.4|32143.4|619
1585542300000|2020-03-30 04:25:00|32250.6|32151.9|32268.6|32162.8|32271.3|32179.5|32236.3|32142.1|523
1585542600000|2020-03-30 04:30:00|32267.9|32163.6|32291.5|32185.3|32303.2|32207.3|32257.1|32156.9|562
1585542900000|2020-03-30 04:35:00|32295.7|32184.1|32280.4|32184.3|32297.9|32199.5|32271.6|32171.4|496
1585543200000|2020-03-30 04:40:00|32279.6|32185.1|32278.9|32168.3|32287.9|32190.6|32262.3|32161.4|435
1585543500000|2020-03-30 04:45:00|32279.8|32166.4|32283.6|32185.4|32290.5|32193.4|32262.2|32164.7|373
1585543800000|2020-03-30 04:50:00|32283.5|32185.7|32263.6|32158.7|32287.6|32191.6|32252.3|32154.7|413
1585544100000|2020-03-30 04:55:00|32266.5|32154|32265.7|32160.2|32276.4|32186.7|32253.5|32153.5|445
1585544400000|2020-03-30 05:00:00|32265|32160.7|32261.2|32172.6|32270.3|32181.6|32250.8|32158.6|431
1585544700000|2020-03-30 05:05:00|32259|32173.3|32246.6|32155.1|32274.9|32188|32240.7|32151.7|411
1585545000000|2020-03-30 05:10:00|32246.7|32156.7|32252.4|32163.3|32262.4|32174.1|32236.7|32146.7|445
1585545300000|2020-03-30 05:15:00|32253.7|32161.8|32263.9|32180.7|32272|32192.5|32244.8|32158.6|518
1585545600000|2020-03-30 05:20:00|32264.3|32180.1|32278.6|32179.4|32303.4|32197|32240.7|32163.5|573
1585545900000|2020-03-30 05:25:00|32284.4|32173|32256.6|32174.8|32289.8|32204|32251.5|32161.2|557
1585546200000|2020-03-30 05:30:00|32256.9|32174.9|32256.9|32172.6|32266.2|32185|32237|32157.4|440
1585546500000|2020-03-30 05:35:00|32259.2|32169|32251.3|32158.3|32273.9|32184|32228.8|32139.3|554
1585546800000|2020-03-30 05:40:00|32256.4|32156.3|32243.6|32159.2|32261.4|32177|32235.8|32150.2|497
1585547100000|2020-03-30 05:45:00|32245.1|32158|32260.3|32170.2|32266.9|32177.6|32236.7|32146.4|588
1585547400000|2020-03-30 05:50:00|32257|32170.1|32253.4|32169.5|32265.2|32178|32240.7|32153.4|486
1585547700000|2020-03-30 05:55:00|32251.9|32171.7|32198.1|32104.3|32260.7|32171.7|32191|32095.7|920
1585548000000|2020-03-30 06:00:00|32197.5|32105.2|32199.4|32118.4|32207|32127.3|32157.7|32079|921
1585548300000|2020-03-30 06:05:00|32197.9|32118.1|32225.9|32148.7|32240.7|32157.8|32186.9|32104.3|857
1585548600000|2020-03-30 06:10:00|32225|32144.8|32241.1|32163.2|32253.7|32169.6|32197.4|32135|854
1585548900000|2020-03-30 06:15:00|32242|32165|32259.6|32176.8|32268.5|32203.5|32221.1|32156|877
1585549200000|2020-03-30 06:20:00|32258.7|32182.8|32190.8|32104.8|32265.4|32194.7|32172.2|32099.7|861
1585549500000|2020-03-30 06:25:00|32192|32106.4|32190.3|32129.9|32209.5|32143.7|32130.4|32037.4|853
1585549800000|2020-03-30 06:30:00|32191.2|32131.1|32230.4|32174.5|32268.8|32176.7|32182.3|32130.4|791
1585550100000|2020-03-30 06:35:00|32224.5|32174.3|32251.9|32201.9|32258.6|32208.6|32218|32162.4|976
1585550400000|2020-03-30 06:40:00|32252.3|32202.3|32257.2|32207.2|32268.4|32218.4|32248.4|32198.4|788
1585550700000|2020-03-30 06:45:00|32256.6|32206.6|32245.4|32195.4|32261|32211|32224.4|32175.2|776
1585551000000|2020-03-30 06:50:00|32245.6|32195.6|32318.4|32226.2|32331.4|32269.9|32224.1|32188.4|941
1585551300000|2020-03-30 06:55:00|32315.6|32233.7|32439.3|32277.3|32449.2|32306.4|32305.3|32227.6|920
1585551600000|2020-03-30 07:00:00|32440.6|32278.6|32341.2|32291.2|32444.3|32330.9|32331.7|32275.3|1025
1585551900000|2020-03-30 07:05:00|32341.6|32291.6|32333|32283|32355.4|32304|32330.5|32280.5|853
1585552200000|2020-03-30 07:10:00|32333.5|32283.5|32331.6|32267.1|32342.4|32302.3|32314.2|32235.7|884
1585552500000|2020-03-30 07:15:00|32331.5|32267.6|32313.2|32236.9|32373.1|32279.2|32302.7|32234.4|1019
1585552800000|2020-03-30 07:20:00|32309.4|32236.6|32313.9|32248.3|32346.4|32261.5|32269|32208|1109
1585553100000|2020-03-30 07:25:00|32312.7|32253.5|32343.8|32279.4|32362.6|32305|32312.7|32251.3|1071
1585553400000|2020-03-30 07:30:00|32345.1|32280.9|32330|32276.6|32349.8|32289.1|32321.3|32265.9|923
1585553700000|2020-03-30 07:35:00|32334.5|32269.1|32337.3|32282.6|32360.9|32297.5|32318.8|32267.7|1038
1585554000000|2020-03-30 07:40:00|32338.3|32283.4|32335.5|32285.5|32340.5|32286.7|32310.8|32254.7|935
1585554300000|2020-03-30 07:45:00|32335.3|32285.3|32334.3|32314.3|32364.6|32326.4|32331.3|32282.4|1018
1585554600000|2020-03-30 07:50:00|32333.6|32313.6|32358.6|32256.8|32372.6|32337|32328.7|32239.8|1048
1585554900000|2020-03-30 07:55:00|32351.9|32256.1|32329.9|32266|32371.2|32335.8|32318.6|32226.1|856
1585555200000|2020-03-30 08:00:00|32335.2|32247.2|32317.2|32267.2|32351.7|32301.7|32312.7|32247.2|923
1585555500000|2020-03-30 08:05:00|32316.9|32266.9|32325.4|32275.4|32344.2|32297.2|32303.5|32215.5|949
1585555800000|2020-03-30 08:10:00|32328|32278|32324.7|32274.7|32352.1|32313.7|32314.5|32264.5|970
1585556100000|2020-03-30 08:15:00|32325.2|32275.2|32305.4|32255.4|32339|32298.3|32292.2|32255.4|943
1585556400000|2020-03-30 08:20:00|32307.8|32257.8|32298.6|32248.6|32313.6|32278.6|32277.2|32242.1|930
1585556700000|2020-03-30 08:25:00|32300.2|32250.2|32292.2|32242.2|32314.2|32278.2|32273.1|32237|891
1585557000000|2020-03-30 08:30:00|32292|32242|32264.3|32244.3|32298.6|32261|32262.6|32228.5|852
1585557300000|2020-03-30 08:35:00|32264|32244|32224.4|32204.4|32281.6|32251.9|32217.2|32174.6|979
1585557600000|2020-03-30 08:40:00|32225|32205|32277.6|32227.6|32291.1|32233.5|32225|32187.9|940
1585557900000|2020-03-30 08:45:00|32278.7|32228.7|32245.4|32195.4|32287.9|32232|32214.7|32171.7|966
1585558200000|2020-03-30 08:50:00|32245.5|32195.5|32253.7|32203.7|32263|32226|32228.9|32191.6|869
1585558500000|2020-03-30 08:55:00|32253.9|32203.9|32225.5|32175.5|32268.8|32225.2|32224.5|32145.9|916
1585558800000|2020-03-30 09:00:00|32225.7|32175.7|32222.3|32172.3|32236.9|32199.8|32205.3|32168.5|840
1585559100000|2020-03-30 09:05:00|32224.7|32174.7|32218.8|32198.8|32238.4|32204.7|32203.5|32167.3|875
1585559400000|2020-03-30 09:10:00|32218.5|32198.5|32247.9|32197.9|32252.3|32216.4|32211.5|32175.4|857
1585559700000|2020-03-30 09:15:00|32246.4|32196.4|32237.2|32217.2|32259.8|32230.9|32221.9|32188.5|862
1585560000000|2020-03-30 09:20:00|32237.3|32217.3|32253.9|32203.9|32268.7|32226.7|32231.8|32196.8|814
1585560300000|2020-03-30 09:25:00|32253.8|32203.8|32263.4|32213.4|32263.4|32226.1|32227.3|32183.3|759
1585560600000|2020-03-30 09:30:00|32262.7|32212.7|32284.8|32264.8|32303|32269.2|32257.2|32208.8|749
1585560900000|2020-03-30 09:35:00|32284.9|32264.9|32325.5|32275.5|32343.7|32308.6|32283.2|32249.5|818
1585561200000|2020-03-30 09:40:00|32326.5|32276.5|32309|32289|32343.9|32308.2|32296.2|32236.2|919
1585561500000|2020-03-30 09:45:00|32308.8|32288.8|32330.5|32280.5|32347.4|32310.9|32308.6|32274.6|806
1585561800000|2020-03-30 09:50:00|32329.8|32279.8|32322.7|32302.7|32345.9|32311.3|32309.3|32272.9|715
1585562100000|2020-03-30 09:55:00|32322.1|32302.1|32337.8|32287.8|32349.4|32314.2|32313.3|32279.3|767
1585562400000|2020-03-30 10:00:00|32337.6|32287.6|32339.5|32319.5|32354.8|32321|32317.8|32282.8|760
1585562700000|2020-03-30 10:05:00|32337.5|32317.5|32356.3|32336.3|32375.5|32340.8|32331|32298.7|745
1585563000000|2020-03-30 10:10:00|32356.5|32336.5|32360.1|32310.1|32381.3|32343.7|32336.1|32266.5|794
1585563300000|2020-03-30 10:15:00|32358.9|32308.9|32369.1|32349.1|32386.4|32351.4|32343.8|32307.6|740
1585563600000|2020-03-30 10:20:00|32371.7|32351.7|32366.3|32346.3|32385|32352.9|32357.5|32325.2|673
1585563900000|2020-03-30 10:25:00|32366.2|32346.2|32369.1|32349.1|32392.9|32360.7|32359.3|32328.2|618
1585564200000|2020-03-30 10:30:00|32369.2|32349.2|32400.8|32350.8|32425.5|32373.8|32368.7|32297.2|829
1585564500000|2020-03-30 10:35:00|32398.1|32348.1|32373.4|32323.4|32408.3|32358.3|32358.3|32317.9|721
1585564800000|2020-03-30 10:40:00|32372.9|32322.9|32361.6|32311.6|32373.2|32337.8|32337.2|32300.4|804
1585565100000|2020-03-30 10:45:00|32363.3|32313.3|32341.9|32321.9|32366.4|32330.4|32334.1|32298.5|708
1585565400000|2020-03-30 10:50:00|32342|32322|32341.4|32321.4|32371.7|32336.6|32329.7|32295.8|854
1585565700000|2020-03-30 10:55:00|32341.6|32321.6|32367.5|32317.5|32370.7|32336.6|32330.8|32297|787
1585566000000|2020-03-30 11:00:00|32368.5|32318.5|32357.1|32337.1|32384.1|32349.1|32348.1|32311.5|975
1585566300000|2020-03-30 11:05:00|32356.6|32336.6|32364.9|32314.9|32381.5|32346.3|32345|32308.3|846
1585566600000|2020-03-30 11:10:00|32366|32316|32370.1|32350.1|32379.8|32350.1|32351.8|32311.6|664
1585566900000|2020-03-30 11:15:00|32369.7|32349.7|32394.2|32374.2|32409.8|32376|32367.9|32312.6|670
1585567200000|2020-03-30 11:20:00|32394.1|32374.1|32424.6|32404.6|32442|32407.3|32394.1|32361|786
1585567500000|2020-03-30 11:25:00|32425.2|32405.2|32458.7|32408.7|32460.4|32423.4|32408.6|32351.3|858
1585567800000|2020-03-30 11:30:00|32459.1|32409.1|32424.3|32404.3|32462.3|32422.7|32423.4|32394|819
1585568100000|2020-03-30 11:35:00|32424.4|32404.4|32410.4|32390.4|32433.8|32413.8|32395.2|32365.5|983
1585568400000|2020-03-30 11:40:00|32410.6|32390.6|32412.6|32392.6|32433|32401.2|32397.2|32363.6|793
1585568700000|2020-03-30 11:45:00|32414.2|32394.2|32421.9|32401.9|32452.8|32419.7|32412|32379.8|891
1585569000000|2020-03-30 11:50:00|32422.8|32402.8|32471.5|32421.5|32474.2|32436.7|32415.6|32336.9|935
1585569300000|2020-03-30 11:55:00|32471.9|32421.9|32487.3|32437.3|32514.1|32475.8|32467.2|32421.9|750
1585569600000|2020-03-30 12:00:00|32487.8|32437.8|32455.3|32435.3|32495.7|32455.8|32448.3|32413.3|770
1585569900000|2020-03-30 12:05:00|32454.9|32434.9|32507.6|32457.6|32508.1|32471|32452.9|32418.7|917
1585570200000|2020-03-30 12:10:00|32507.8|32457.8|32537.6|32487.6|32538.9|32501.5|32480.9|32444.6|811
1585570500000|2020-03-30 12:15:00|32537|32487|32553.5|32503.5|32560.2|32522.4|32521.5|32484.3|799
1585570800000|2020-03-30 12:20:00|32552.6|32502.6|32534.5|32484.5|32553.5|32503.5|32528|32478|803
1585571100000|2020-03-30 12:25:00|32535.9|32485.9|32532.2|32512.2|32548.3|32516.4|32517|32478.7|781
1585571400000|2020-03-30 12:30:00|32539.2|32489.2|32581.8|32561.8|32600|32563.9|32523.9|32488.1|880
1585571700000|2020-03-30 12:35:00|32595.5|32545.5|32557.9|32537.9|32595.5|32561|32553.4|32515.7|900
1585572000000|2020-03-30 12:40:00|32556.7|32536.7|32592.8|32542.8|32594.3|32556.6|32551.8|32520.8|912
1585572300000|2020-03-30 12:45:00|32592.2|32542.2|32570.8|32550.8|32607.3|32569.8|32570.5|32536.6|842
1585572600000|2020-03-30 12:50:00|32571.2|32551.2|32587.5|32567.5|32605.7|32574|32567.8|32532.7|887
1585572900000|2020-03-30 12:55:00|32586.9|32566.9|32645.9|32595.9|32656.9|32605.7|32586.2|32518.4|988
1585573200000|2020-03-30 13:00:00|32644.7|32594.7|32592.9|32528.3|32684.4|32651.9|32543.1|32465|1029
1585573500000|2020-03-30 13:05:00|32593.1|32526.4|32591.2|32507.8|32633.7|32543.5|32519.2|32448.5|1072
1585573800000|2020-03-30 13:10:00|32590.8|32500|32584.9|32534.9|32622.3|32556.3|32554.8|32496.4|968
1585574100000|2020-03-30 13:15:00|32586|32536|32582.5|32532.5|32620|32572.9|32570.5|32519.5|970
1585574400000|2020-03-30 13:20:00|32582.6|32532.6|32544.4|32524.4|32589|32546.5|32535.3|32503.2|872
1585574700000|2020-03-30 13:25:00|32545|32525|32552.1|32532.1|32572.9|32535.5|32541.7|32502.7|970
1585575000000|2020-03-30 13:30:00|32553.1|32533.1|32556|32506|32597.7|32558.2|32550.5|32496.9|978
1585575300000|2020-03-30 13:35:00|32556.4|32506.4|32548.1|32498.1|32559.9|32509.7|32535.1|32483.1|908
1585575600000|2020-03-30 13:40:00|32548.2|32498.2|32585.7|32535.7|32589.5|32539.5|32536.8|32486.8|1028
1585575900000|2020-03-30 13:45:00|32586.5|32536.5|32619.7|32569.7|32619.7|32578.5|32578.8|32531.7|932
1585576200000|2020-03-30 13:50:00|32618.4|32568.4|32603|32553|32621|32579.9|32582.5|32539.2|1032
1585576500000|2020-03-30 13:55:00|32598|32548|32568.7|32518.7|32605.1|32555.1|32546.4|32484.3|1025
1585576800000|2020-03-30 14:00:00|32568.8|32518.8|32530.1|32510.1|32577|32524.9|32517.6|32472.6|1069
1585577100000|2020-03-30 14:05:00|32530.2|32510.2|32550.8|32500.8|32560.9|32528.3|32518.4|32469.3|935
1585577400000|2020-03-30 14:10:00|32551.6|32501.3|32579.3|32529.3|32585.4|32535.4|32548.9|32497.5|878
1585577700000|2020-03-30 14:15:00|32582.2|32525.8|32563.5|32513.5|32595.1|32545.1|32534.1|32498.8|834
1585578000000|2020-03-30 14:20:00|32563.6|32513.6|32564.6|32514.6|32590.2|32538.4|32541.6|32500.6|893
1585578300000|2020-03-30 14:25:00|32564.8|32513|32586.7|32536.7|32592.1|32544.4|32560.6|32511.2|783
1585578600000|2020-03-30 14:30:00|32587.5|32537.5|32562.2|32512.2|32604.3|32570|32561.3|32511.3|919
1585578900000|2020-03-30 14:35:00|32561.8|32511.8|32545|32495|32578.3|32540.5|32516.3|32479.7|925
1585579200000|2020-03-30 14:40:00|32533.3|32513.3|32551.9|32485.4|32572.4|32530|32515.9|32464.4|1028
1585579500000|2020-03-30 14:45:00|32556.7|32484.4|32508.6|32488.6|32561.6|32504.5|32508.3|32457.4|1014
1585579800000|2020-03-30 14:50:00|32507.9|32487.9|32533.7|32483.7|32565.4|32515.4|32507|32467.4|1044
1585580100000|2020-03-30 14:55:00|32534|32484|32545.9|32525.9|32582.9|32532.9|32520.9|32470.9|1066
1585580400000|2020-03-30 15:00:00|32544.8|32524.8|32529.4|32479.4|32569.7|32534.6|32490.6|32440.2|1049
1585580700000|2020-03-30 15:05:00|32529.1|32479.1|32534.8|32484.8|32561.6|32520.5|32515.7|32476.9|872
1585581000000|2020-03-30 15:10:00|32535.4|32485.4|32521.4|32501.4|32542.7|32511.1|32495.8|32464.5|852
1585581300000|2020-03-30 15:15:00|32521.3|32501.3|32560.3|32510.3|32581|32531|32518.6|32492.9|972
1585581600000|2020-03-30 15:20:00|32559.8|32509.8|32539.1|32489.1|32569.8|32514|32528.6|32478.2|813
1585581900000|2020-03-30 15:25:00|32540.1|32490.1|32541.7|32491.7|32564.3|32526.5|32528.8|32488.4|764
1585582200000|2020-03-30 15:30:00|32541.9|32491.9|32526.2|32476.2|32551.5|32515.5|32500.7|32455.6|793
1585582500000|2020-03-30 15:35:00|32525.8|32475.8|32557.5|32507.5|32560.1|32525.7|32512.2|32463.6|789
1585582800000|2020-03-30 15:40:00|32556.5|32506.5|32557.6|32537.6|32577.1|32540.7|32540.8|32499.4|748
1585583100000|2020-03-30 15:45:00|32557.8|32537.8|32586.1|32522.9|32607.5|32551.4|32557.3|32497.4|754
1585583400000|2020-03-30 15:50:00|32589.6|32526.7|32642|32592|32642.5|32592.5|32583.5|32516|836
1585583700000|2020-03-30 15:55:00|32641|32591|32631.5|32581.5|32649.9|32599.9|32620.1|32570.1|710
1585584000000|2020-03-30 16:00:00|32631.6|32581.6|32645.9|32595.9|32661.2|32612|32603.9|32546.7|769
1585584300000|2020-03-30 16:05:00|32645.7|32595.7|32638.2|32588.2|32649.5|32607.8|32610.7|32574.8|694
1585584600000|2020-03-30 16:10:00|32640|32590|32626.7|32606.7|32647.7|32612.4|32615.1|32578|620
1585584900000|2020-03-30 16:15:00|32626.8|32606.8|32640.4|32590.4|32654.3|32614.8|32591.6|32532.9|823
1585585200000|2020-03-30 16:20:00|32643.8|32582.5|32625.9|32575.9|32645.8|32605|32617.3|32573.2|706
1585585500000|2020-03-30 16:25:00|32626.8|32576.8|32612.1|32562.1|32629.2|32594.2|32604.4|32554.4|692
1585585800000|2020-03-30 16:30:00|32612.2|32562.2|32618.6|32568.6|32620.7|32570.7|32606.5|32556.3|682
1585586100000|2020-03-30 16:35:00|32618.2|32568.2|32611|32561|32620|32570|32607.2|32557.2|667
1585586400000|2020-03-30 16:40:00|32610.8|32560.8|32608.8|32558.8|32624.7|32574.7|32603.9|32553.9|747
1585586700000|2020-03-30 16:45:00|32611.1|32561.1|32626.4|32576.4|32632.9|32582.9|32610.1|32560.1|687
1585587000000|2020-03-30 16:50:00|32626.8|32576.8|32617.6|32567.6|32635.1|32585.1|32617.6|32567.6|649
1585587300000|2020-03-30 16:55:00|32613|32563|32619.1|32569.1|32634|32584|32609.7|32559.7|778
1585587600000|2020-03-30 17:00:00|32620.7|32570.7|32614.5|32564.5|32622.3|32572.3|32609.5|32559.5|602
1585587900000|2020-03-30 17:05:00|32615.6|32565.6|32615.1|32565.1|32621.6|32571.6|32610.1|32560.1|548
1585588200000|2020-03-30 17:10:00|32615|32565|32623.2|32573.2|32632.7|32582.7|32613.7|32563.7|539
1585588500000|2020-03-30 17:15:00|32623.5|32573.5|32619.4|32569.4|32626.4|32576.4|32595.8|32563.6|568
1585588800000|2020-03-30 17:20:00|32620|32570|32624.7|32574.7|32633.6|32583.6|32617.2|32567.2|569
1585589100000|2020-03-30 17:25:00|32624.9|32574.9|32632.4|32582.4|32635.9|32585.9|32622.6|32572.6|590
1585589400000|2020-03-30 17:30:00|32632.3|32582.3|32618.2|32568.2|32632.7|32582.7|32611.7|32561.7|550
1585589700000|2020-03-30 17:35:00|32617.8|32567.8|32631.2|32581.2|32634.5|32584.5|32610.5|32560.5|572
1585590000000|2020-03-30 17:40:00|32631.1|32581.1|32638.6|32588.6|32641.4|32591.4|32617|32567|697
1585590300000|2020-03-30 17:45:00|32638.1|32588.1|32618.4|32568.4|32644.4|32594.4|32618.1|32568.1|581
1585590600000|2020-03-30 17:50:00|32618.3|32568.3|32621.8|32571.8|32630.7|32580.7|32604.7|32554.7|564
1585590900000|2020-03-30 17:55:00|32622|32572|32623.3|32573.3|32625.9|32575.9|32610.1|32560.1|524
1585591200000|2020-03-30 18:00:00|32622.9|32572.9|32617.9|32567.9|32629.4|32579.4|32614.5|32564.5|549
1585591500000|2020-03-30 18:05:00|32615.7|32565.7|32591.4|32541.4|32621.4|32571.4|32587.2|32537.2|619
1585591800000|2020-03-30 18:10:00|32589.8|32539.8|32575.8|32525.8|32590.8|32540.8|32573.2|32523.2|604
1585592100000|2020-03-30 18:15:00|32576|32526|32576.6|32526.6|32588.7|32538.7|32574.5|32524.5|538
1585592400000|2020-03-30 18:20:00|32576.7|32526.7|32546.9|32489|32582.9|32532.9|32538.4|32475.8|647
1585592700000|2020-03-30 18:25:00|32548.1|32489.8|32550.6|32491.3|32555.6|32492.8|32534.9|32476.3|593
1585593000000|2020-03-30 18:30:00|32549.2|32491.7|32548|32489.2|32567.5|32507.3|32538.1|32481.2|643
1585593300000|2020-03-30 18:35:00|32546.8|32488.4|32546.3|32486.3|32550.9|32494.2|32537.6|32479.8|574
1585593600000|2020-03-30 18:40:00|32545.5|32487.1|32554.5|32494.3|32559.2|32496.2|32534.8|32476.2|623
1585593900000|2020-03-30 18:45:00|32553.4|32494.9|32554.5|32491.3|32565|32498.4|32543|32481.7|620
1585594200000|2020-03-30 18:50:00|32555.3|32490.7|32574.4|32505.2|32582.6|32510|32550.5|32476.9|704
1585594500000|2020-03-30 18:55:00|32575.3|32500.7|32578.5|32502.9|32589.5|32517.6|32559.8|32488.1|732
1585594800000|2020-03-30 19:00:00|32578.1|32504.7|32562.2|32492.6|32587.9|32512.6|32549.5|32489.6|666
1585595100000|2020-03-30 19:05:00|32562.4|32489.6|32538.1|32467|32576.1|32502.1|32529.6|32456.9|761
1585595400000|2020-03-30 19:10:00|32536.7|32465.8|32494.3|32428.2|32548.8|32476.6|32489|32426.4|702
1585595700000|2020-03-30 19:15:00|32493.3|32427.2|32517.5|32429|32528.4|32448.9|32483|32420.8|751
1585596000000|2020-03-30 19:20:00|32516.6|32427.8|32528.7|32439.3|32532.2|32445.1|32507.6|32421.3|695
1585596300000|2020-03-30 19:25:00|32529.8|32440.4|32526.1|32445|32538.4|32452.9|32492.4|32421.1|785
1585596600000|2020-03-30 19:30:00|32525.8|32444.8|32527.8|32443.7|32539.5|32458.6|32518|32434.2|566
1585596900000|2020-03-30 19:35:00|32528.4|32444.3|32537.7|32448.5|32544.6|32453.4|32517.2|32437.2|498
1585597200000|2020-03-30 19:40:00|32538.2|32443.8|32533.2|32452.3|32541.6|32457|32507|32432.2|450
1585597500000|2020-03-30 19:45:00|32531.1|32453|32523.1|32451.1|32556.8|32487.9|32517|32443.9|606
1585597800000|2020-03-30 19:50:00|32522.7|32452.6|32534.4|32465.4|32544.2|32476.3|32519.7|32426.2|639
1585598100000|2020-03-30 19:55:00|32533.7|32466.1|32501.3|32443|32552.7|32470.4|32501.3|32432.8|645
1585598400000|2020-03-30 20:00:00|32501|32442.7|32539|32461.6|32545|32469.3|32500.7|32433.3|564
1585598700000|2020-03-30 20:05:00|32540.5|32461.4|32541.2|32470.7|32549.4|32474|32528.7|32456.9|433
1585599000000|2020-03-30 20:10:00|32541.9|32470.9|32553|32479.3|32564.4|32482.7|32540.2|32426.3|378
1585599300000|2020-03-30 20:15:00|32553.1|32478.3|32531.7|32448.8|32575.5|32492.8|32524.6|32437.1|521
1585599600000|2020-03-30 20:20:00|32530.9|32447|32525.2|32451.8|32545.3|32472.2|32519.3|32430.6|504
1585599900000|2020-03-30 20:25:00|32522.8|32449.9|32540|32452.5|32543.4|32465.1|32505.1|32418.8|562
1585600200000|2020-03-30 20:30:00|32538.3|32453|32544.3|32439.9|32555.9|32482|32532.3|32427|429
1585600500000|2020-03-30 20:35:00|32549.8|32435.4|32537.8|32443.4|32555|32465|32513.1|32423|314
1585600800000|2020-03-30 20:40:00|32531|32442.7|32519.4|32431.2|32537.6|32463|32505.7|32409.7|387
1585601100000|2020-03-30 20:45:00|32527.7|32433.2|32513.7|32407|32536|32456|32497|32404.1|338
1585601400000|2020-03-30 20:50:00|32516.6|32403.3|32536.7|32426|32554|32452|32492|32390.4|428
1585601700000|2020-03-30 20:55:00|32534|32422.7|32551.7|32392.5|32553.7|32451.7|32495.1|32382.2|458
1585602000000|2020-03-30 21:00:00|32550.1|32397.6|32559.4|32397.4|32587.1|32425.1|32547.7|32385.8|46
1585602300000|2020-03-30 21:05:00|32559.1|32397.1|32542.9|32380.9|32586.5|32424.5|32524|32362|197
1585602600000|2020-03-30 21:10:00|32544.2|32382.2|32521.7|32366.3|32575.6|32413.6|32519.2|32361.5|167
1585602900000|2020-03-30 21:15:00|32537.6|32375.6|32558.8|32396.8|32595.1|32433.1|32523.1|32361.1|177
1585603200000|2020-03-30 21:20:00|32558.6|32396.6|32537.9|32375.9|32564.3|32409|32508|32362|148
1585603500000|2020-03-30 21:25:00|32538|32376|32568.5|32406.5|32613.2|32451.2|32524.4|32362.4|294
1585603800000|2020-03-30 21:30:00|32598.3|32436.3|32586.6|32424.6|32610.3|32448.3|32563|32401|414
1585604100000|2020-03-30 21:35:00|32574.2|32412.2|32551.3|32389.3|32586.3|32424.3|32533|32371|436
1585604400000|2020-03-30 21:40:00|32535.3|32373.3|32538.4|32376.4|32591.7|32429.7|32514|32359.4|426
1585604700000|2020-03-30 21:45:00|32538.3|32376.3|32539.9|32377.9|32569.4|32407.4|32514.3|32357.2|369
1585605000000|2020-03-30 21:50:00|32541.1|32379.1|32534.7|32372.7|32552.3|32390.3|32508|32346|339
1585605300000|2020-03-30 21:55:00|32537.3|32375.3|32541|32379|32556.9|32394.9|32494.4|32332.4|226
1585605600000|2020-03-30 22:00:00|32537.7|32375.7|32526.9|32377.6|32545.2|32394.6|32505.5|32352|665
1585605900000|2020-03-30 22:05:00|32534.9|32374.2|32530.3|32370.2|32542.9|32409.3|32506.4|32367|594
1585606200000|2020-03-30 22:10:00|32532.3|32371|32532|32386.8|32540.1|32389.7|32495.4|32363.5|401
1585606500000|2020-03-30 22:15:00|32538.9|32376.9|32528.9|32387.5|32540.7|32390.7|32498.9|32362.2|336
1585606800000|2020-03-30 22:20:00|32532.5|32384.6|32535.9|32384.1|32563|32417.7|32508.4|32370.7|444
1585607100000|2020-03-30 22:25:00|32527.3|32386.7|32527.8|32378.3|32552.3|32424.2|32499.6|32372.4|342
1585607400000|2020-03-30 22:30:00|32536.8|32378.9|32525.6|32395.1|32547.9|32411.9|32510.9|32373.2|379
1585607700000|2020-03-30 22:35:00|32529.2|32396.5|32525.1|32406.5|32553.3|32432.3|32503.5|32379.5|384
1585608000000|2020-03-30 22:40:00|32526.2|32402.5|32535.2|32402.9|32553.7|32425.9|32500.8|32381.7|354
1585608300000|2020-03-30 22:45:00|32532.1|32404.6|32512.9|32413.5|32555|32420.2|32503.1|32386.4|324
1585608600000|2020-03-30 22:50:00|32508.2|32411.4|32527|32402.4|32546.7|32418.2|32504.1|32385.4|480
1585608900000|2020-03-30 22:55:00|32526.8|32403.3|32540.1|32417.2|32557.3|32425.9|32501.8|32390.1|524
1585609200000|2020-03-30 23:00:00|32511|32429|32551.9|32424.8|32570|32444.2|32511|32382.9|532
1585609500000|2020-03-30 23:05:00|32555.7|32426.9|32576.4|32445.9|32587.3|32453.3|32531.6|32405.8|569
1585609800000|2020-03-30 23:10:00|32573.5|32447.6|32565.8|32446|32593.6|32468|32543|32435.2|529
1585610100000|2020-03-30 23:15:00|32576.4|32443.8|32575.8|32443.9|32594.8|32473.8|32558|32436.5|566
1585610400000|2020-03-30 23:20:00|32574.5|32446.2|32590.8|32468.4|32597.5|32474.7|32553|32434.9|548
1585610700000|2020-03-30 23:25:00|32587.3|32470.1|32578.9|32449.7|32602.7|32474.2|32560.9|32438.5|564
1585611000000|2020-03-30 23:30:00|32577.8|32451.5|32584.8|32466.5|32607.6|32476.6|32561.8|32437.5|454
1585611300000|2020-03-30 23:35:00|32595.2|32453.9|32574.1|32463.1|32598.9|32477.1|32566.1|32448.5|421
1585611600000|2020-03-30 23:40:00|32571.2|32465.1|32580.5|32466.6|32599|32480.9|32564.3|32446.3|433
1585611900000|2020-03-30 23:45:00|32579.1|32464|32590.7|32464.8|32613.8|32481|32571.1|32450.3|507
1585612200000|2020-03-30 23:50:00|32577.2|32470.7|32566.8|32465.8|32602.5|32480.7|32557.9|32448.2|403
1585612500000|2020-03-30 23:55:00|32563.2|32467|32581.2|32455.7|32603.5|32472.6|32537.8|32430.2|477
1585612800000|2020-03-31 00:00:00|32579.2|32451.2|32568.7|32457.1|32591.1|32473.9|32551.2|32432.1|594
1585613100000|2020-03-31 00:05:00|32567|32458.5|32556.5|32446.6|32595.1|32474|32531|32431.5|591
1585613400000|2020-03-31 00:10:00|32552.8|32448.9|32534.9|32443.2|32572.2|32469|32523.6|32411.4|502
1585613700000|2020-03-31 00:15:00|32557.3|32426.5|32547.2|32432.7|32568.3|32459|32532.8|32425.7|561
1585614000000|2020-03-31 00:20:00|32546.4|32432.4|32546.8|32415.3|32564.2|32453|32509|32415.1|534
1585614300000|2020-03-31 00:25:00|32547.3|32414.6|32542.3|32440|32568.1|32458.3|32527.6|32412|599
1585614600000|2020-03-31 00:30:00|32547.2|32432.8|32527.6|32415.5|32573.5|32453.5|32512.8|32393.8|551
1585614900000|2020-03-31 00:35:00|32527.5|32415.3|32532.2|32425.1|32553.1|32436.4|32504.3|32393.5|615
1585615200000|2020-03-31 00:40:00|32536|32416.3|32546.6|32447.7|32562.8|32460.5|32518.6|32410.9|591
1585615500000|2020-03-31 00:45:00|32554.8|32436.9|32543.9|32454.5|32565|32467.7|32524.7|32430.4|553
1585615800000|2020-03-31 00:50:00|32544.2|32458|32706.7|32572.2|32706.7|32577.3|32532.2|32450.2|938
1585616100000|2020-03-31 00:55:00|32705.2|32573.1|32641.9|32514.1|32737.6|32602.4|32619.5|32487.1|965
1585616400000|2020-03-31 01:00:00|32642.1|32514.3|32614.2|32497.9|32644.8|32524.4|32588.3|32476.8|816
1585616700000|2020-03-31 01:05:00|32614.6|32498.3|32624.3|32506.5|32644.1|32529.5|32593.2|32478.2|744
1585617000000|2020-03-31 01:10:00|32623.5|32505.7|32639|32526.8|32645.3|32533.3|32610.1|32497.4|734
1585617300000|2020-03-31 01:15:00|32635.1|32526.5|32610.8|32514.4|32647.3|32537|32594.3|32493.8|770
1585617600000|2020-03-31 01:20:00|32612.4|32514|32626.1|32519.8|32638.9|32534.5|32595.6|32496.3|628
1585617900000|2020-03-31 01:25:00|32624.6|32518.9|32641|32520.8|32650.5|32545.8|32613.7|32502.1|605
1585618200000|2020-03-31 01:30:00|32638.7|32522.4|32647.6|32528.7|32673|32569.1|32616|32522.2|777
1585618500000|2020-03-31 01:35:00|32643.2|32523.4|32649.1|32554.5|32674|32568.5|32635.3|32523.4|636
1585618800000|2020-03-31 01:40:00|32643.9|32550.4|32646.2|32546|32663.8|32560.1|32624.8|32519.1|640
1585619100000|2020-03-31 01:45:00|32652.3|32538.5|32639.8|32522.2|32652.3|32547.5|32611.9|32514.4|678
1585619400000|2020-03-31 01:50:00|32639.4|32521.8|32628.3|32536.6|32667.8|32558.9|32615.2|32519.4|633
1585619700000|2020-03-31 01:55:00|32630|32535.5|32631|32549|32640.3|32560.6|32606.9|32533.5|600
1585620000000|2020-03-31 02:00:00|32631.3|32548.9|32627.5|32568.7|32651.5|32572.9|32606.2|32522.4|591
1585620300000|2020-03-31 02:05:00|32634.6|32556.8|32645.7|32574.6|32662|32576.7|32611|32533.6|527
1585620600000|2020-03-31 02:10:00|32649.9|32565.7|32633.4|32538.5|32667.4|32577.1|32619.3|32534|618
1585620900000|2020-03-31 02:15:00|32635.1|32539.2|32634|32532.9|32647.2|32557.1|32608.6|32513.9|576
1585621200000|2020-03-31 02:20:00|32635|32527.1|32599|32502.3|32639.9|32547.3|32587.8|32485.3|558
1585621500000|2020-03-31 02:25:00|32601.4|32502.4|32603.5|32481.8|32625.7|32512.9|32579.2|32470.9|616
1585621800000|2020-03-31 02:30:00|32606.9|32479.3|32587.2|32479.3|32625.9|32509.4|32574.4|32457.5|549
1585622100000|2020-03-31 02:35:00|32593.1|32478.8|32591|32469.3|32600.4|32482|32561.6|32447.7|591
1585622400000|2020-03-31 02:40:00|32587|32471.3|32582.5|32475.4|32609.5|32486|32566.5|32436|503
1585622700000|2020-03-31 02:45:00|32592.5|32457.3|32595.8|32462.8|32605.8|32482.7|32555.4|32447.1|529
1585623000000|2020-03-31 02:50:00|32589|32466|32580.3|32467.6|32597.9|32488.2|32555.6|32448.6|523
1585623300000|2020-03-31 02:55:00|32589.8|32448.9|32586.5|32472.2|32608.5|32490.1|32567.6|32448.9|638
1585623600000|2020-03-31 03:00:00|32593.6|32470.9|32583.5|32464.6|32604.8|32485.1|32557.3|32451.5|655
1585623900000|2020-03-31 03:05:00|32581.3|32475.9|32583.9|32468|32604|32487.3|32572.4|32454.6|588
1585624200000|2020-03-31 03:10:00|32579.5|32469.1|32586.7|32485.8|32604.3|32498.4|32566.4|32462|585
1585624500000|2020-03-31 03:15:00|32595.2|32473.5|32596.7|32493.9|32614.9|32503.9|32577.7|32473.5|521
1585624800000|2020-03-31 03:20:00|32605|32480.4|32593.8|32489.8|32608|32501.9|32564.4|32471.8|470
1585625100000|2020-03-31 03:25:00|32595.5|32486.4|32591.9|32488.8|32620.3|32504.2|32575.8|32475.9|485
1585625400000|2020-03-31 03:30:00|32603.6|32487.5|32609.9|32492.9|32611|32503.4|32567.1|32475.5|511
1585625700000|2020-03-31 03:35:00|32610.3|32493.3|32593.1|32505.4|32620.5|32514.7|32577.7|32481.4|648
1585626000000|2020-03-31 03:40:00|32590|32507|32587.8|32507.9|32612.3|32524.1|32568|32493.6|555
1585626300000|2020-03-31 03:45:00|32588|32511.5|32579.4|32470.7|32600.4|32525.1|32571.2|32459.8|562
1585626600000|2020-03-31 03:50:00|32578.5|32470.3|32571|32465.2|32601.9|32486.8|32549.9|32439.6|524
1585626900000|2020-03-31 03:55:00|32570|32464.7|32585.3|32484.6|32602.3|32490.8|32552.6|32453.4|544
1585627200000|2020-03-31 04:00:00|32592.7|32484.4|32597.4|32507.6|32618.8|32508.8|32572.4|32467.3|490
1585627500000|2020-03-31 04:05:00|32600.7|32507.4|32600.2|32507.8|32620.9|32522.3|32588.5|32492.5|576
1585627800000|2020-03-31 04:10:00|32605.9|32506.9|32599.2|32503.5|32609.5|32515.4|32568|32491.1|450
1585628100000|2020-03-31 04:15:00|32591.9|32504|32591.7|32499.3|32619|32519.4|32576.6|32485.2|482
1585628400000|2020-03-31 04:20:00|32590.7|32498.4|32606.3|32516.9|32627.4|32520.7|32577.4|32488.5|536
1585628700000|2020-03-31 04:25:00|32606.8|32517.2|32607|32516.1|32621.3|32523.9|32587.7|32499.1|524
1585629000000|2020-03-31 04:30:00|32614.5|32507.2|32604.2|32525.8|32622.5|32530.6|32588.5|32493.2|556
1585629300000|2020-03-31 04:35:00|32599.6|32523.8|32594.1|32528.1|32620.1|32531.4|32587.8|32511.5|477
1585629600000|2020-03-31 04:40:00|32596.5|32526.9|32602.6|32548.3|32638|32549.7|32587.2|32510.1|533
1585629900000|2020-03-31 04:45:00|32621.5|32530.5|32620.9|32547.1|32645.1|32561|32603.8|32523.6|475
1585630200000|2020-03-31 04:50:00|32626.6|32537.9|32621.2|32539.1|32633.3|32552.2|32590.5|32519.2|526
1585630500000|2020-03-31 04:55:00|32627.6|32539.8|32624.9|32553.3|32643.4|32554|32598.9|32536.4|475
1585630800000|2020-03-31 05:00:00|32628|32548.6|32668.3|32567.3|32670.9|32580.7|32628|32533.6|610
1585631100000|2020-03-31 05:05:00|32668.7|32558.1|32652.1|32568.3|32690.7|32596.7|32643.4|32556.5|579
1585631400000|2020-03-31 05:10:00|32651.4|32569.5|32667.3|32581.7|32675.2|32588.6|32638.8|32559.5|502
1585631700000|2020-03-31 05:15:00|32666.4|32583.8|32663.4|32571.4|32678.9|32592.2|32643.6|32562.4|511
1585632000000|2020-03-31 05:20:00|32661|32565|32653|32534|32679.4|32582.7|32621.3|32495.5|512
1585632300000|2020-03-31 05:25:00|32656.3|32507.5|32627.9|32509.4|32662.3|32522.9|32603.5|32481.2|657
1585632600000|2020-03-31 05:30:00|32631.6|32504.8|32633.6|32520.2|32662|32543|32611|32499.7|437
1585632900000|2020-03-31 05:35:00|32635.9|32519.9|32636.4|32521.1|32662.2|32541.1|32612.7|32491|495
1585633200000|2020-03-31 05:40:00|32621.9|32540.5|32645|32533.4|32668.5|32547.2|32615.1|32506.5|401
1585633500000|2020-03-31 05:45:00|32655.4|32517.4|32631.7|32469.7|32662.4|32547.3|32583|32459.9|585
1585633800000|2020-03-31 05:50:00|32627.5|32472.2|32637.6|32537.9|32687.9|32560.3|32596.3|32466.7|534
1585634100000|2020-03-31 05:55:00|32638.1|32532.2|32614.1|32515.3|32679.1|32561|32611.9|32480.9|630
1585634400000|2020-03-31 06:00:00|32634|32508.7|32641.3|32510.2|32654.2|32533.7|32567.7|32459.7|795
1585634700000|2020-03-31 06:05:00|32642|32510.9|32637.7|32540.4|32675.8|32573.6|32573|32478.2|939
1585635000000|2020-03-31 06:10:00|32638.6|32541.4|32626|32505.4|32673.8|32563.4|32576|32491.1|1024
1585635300000|2020-03-31 06:15:00|32622.3|32512.5|32638.5|32568.8|32701|32576.8|32604.1|32495.6|940
1585635600000|2020-03-31 06:20:00|32654.3|32558|32661.1|32576.5|32673.8|32587.4|32632.4|32555.2|943
1585635900000|2020-03-31 06:25:00|32660.9|32575.7|32671.5|32601.8|32683.6|32614.1|32644.8|32553.7|895
1585636200000|2020-03-31 06:30:00|32675|32596.8|32655.3|32605.3|32675|32621.7|32639.1|32595.2|847
1585636500000|2020-03-31 06:35:00|32653.9|32603.9|32664|32573.5|32680.9|32630.9|32632.7|32566.4|860
1585636800000|2020-03-31 06:40:00|32662.8|32573|32664.3|32614.3|32686.9|32634.4|32652|32572.7|918
1585637100000|2020-03-31 06:45:00|32664.6|32614.6|32690.3|32640.3|32692.6|32642.6|32664.6|32614.6|779
1585637400000|2020-03-31 06:50:00|32690.6|32640.6|32686.8|32636.8|32704.3|32650.5|32677.1|32600.6|859
1585637700000|2020-03-31 06:55:00|32686.3|32636.3|32704.5|32584.3|32713.3|32639.2|32651.3|32556.5|975
1585638000000|2020-03-31 07:00:00|32710.8|32583.1|32677.3|32617.9|32715.7|32656.4|32652.7|32576.1|974
1585638300000|2020-03-31 07:05:00|32677.4|32617.2|32705.4|32655.4|32709.5|32659.5|32673.5|32616.6|829
1585638600000|2020-03-31 07:10:00|32706.1|32656.1|32667.6|32617.6|32716.4|32661.7|32649.8|32592.3|881
1585638900000|2020-03-31 07:15:00|32664.6|32614.6|32671.8|32651.8|32688.8|32654.4|32649.3|32605.4|922
1585639200000|2020-03-31 07:20:00|32672.7|32652.7|32646.3|32596.3|32692|32657.7|32635.2|32573.4|934
1585639500000|2020-03-31 07:25:00|32644.7|32594.7|32652.1|32602.1|32665.6|32615.6|32625.4|32572.7|953
1585639800000|2020-03-31 07:30:00|32652.4|32602.4|32639.9|32589.9|32698.7|32649.4|32635.9|32584.4|1031
1585640100000|2020-03-31 07:35:00|32640.4|32590.4|32647.5|32597.5|32678.4|32622.7|32624.3|32576.9|945
1585640400000|2020-03-31 07:40:00|32648.9|32598.9|32661.3|32611.3|32665.8|32615.8|32622.8|32587.2|916
1585640700000|2020-03-31 07:45:00|32659.4|32609.4|32648.3|32598.3|32671.7|32621.7|32646.3|32596.3|894
1585641000000|2020-03-31 07:50:00|32647.3|32597.3|32643.4|32593.4|32654.8|32610.7|32624.2|32584.9|771
1585641300000|2020-03-31 07:55:00|32643.7|32593.7|32653.1|32599.3|32660.2|32607.3|32631.4|32580.2|828
1585641600000|2020-03-31 08:00:00|32652.7|32598.6|32651.2|32601.2|32662.1|32607.3|32629.5|32579.5|910
1585641900000|2020-03-31 08:05:00|32651.7|32601.7|32652.7|32602.7|32660.3|32618.5|32632.9|32588.5|867
1585642200000|2020-03-31 08:10:00|32652.8|32602.8|32634.5|32614.5|32658|32618.7|32631.5|32590|821
1585642500000|2020-03-31 08:15:00|32633.1|32613.1|32645.4|32595.4|32656.9|32620.4|32615.8|32577|893
1585642800000|2020-03-31 08:20:00|32645.8|32595.8|32618.1|32598.1|32650.1|32616.2|32613.8|32579.7|974
1585643100000|2020-03-31 08:25:00|32618.5|32598.5|32623.6|32603.6|32645.7|32608.5|32614.8|32581.6|768
1585643400000|2020-03-31 08:30:00|32625.2|32605.2|32636.8|32586.8|32653.6|32605.2|32618.7|32584.2|818
1585643700000|2020-03-31 08:35:00|32637.2|32587.2|32642.2|32592.2|32647.6|32597.6|32633.2|32583.2|760
1585644000000|2020-03-31 08:40:00|32642.1|32592.1|32654.9|32604.9|32659.3|32609.3|32628.6|32578.6|804
1585644300000|2020-03-31 08:45:00|32655.4|32605.4|32657.9|32637.9|32686.3|32648.6|32649|32599|1013
1585644600000|2020-03-31 08:50:00|32660.7|32640.7|32672.1|32652.1|32696.9|32661.4|32656.2|32625.3|979
1585644900000|2020-03-31 08:55:00|32672|32652|32731.3|32681.3|32731.3|32692.2|32670.8|32636.5|834
1585645200000|2020-03-31 09:00:00|32730.7|32680.7|32708.6|32658.6|32735|32693|32683.5|32633.5|845
1585645500000|2020-03-31 09:05:00|32709.3|32659.3|32703.6|32653.6|32727.3|32692.5|32701.5|32651.5|859
1585645800000|2020-03-31 09:10:00|32703.5|32653.5|32678.5|32658.5|32715.7|32672|32675.8|32645.8|911
1585646100000|2020-03-31 09:15:00|32678.6|32658.6|32689.5|32639.5|32698.1|32659.9|32664.3|32626.4|904
1585646400000|2020-03-31 09:20:00|32688|32638|32665.7|32615.7|32696.5|32655.8|32645.5|32609.6|844
1585646700000|2020-03-31 09:25:00|32665.6|32615.6|32676.6|32656.6|32690.4|32657|32642.7|32604.7|790
1585647000000|2020-03-31 09:30:00|32676.4|32656.4|32687.4|32637.4|32710.2|32656.9|32630.6|32577.5|1008
1585647300000|2020-03-31 09:35:00|32687.2|32637.2|32674.4|32654.4|32723.6|32671.1|32671.3|32633.3|940
1585647600000|2020-03-31 09:40:00|32674.3|32654.3|32677.3|32627.3|32689.5|32665.5|32653.4|32620.1|931
1585647900000|2020-03-31 09:45:00|32677.4|32627.4|32704.2|32647.6|32721.6|32661.5|32651.8|32620.3|919
1585648200000|2020-03-31 09:50:00|32705|32647.9|32679.3|32659.3|32715.5|32681.2|32679.1|32640.9|972
1585648500000|2020-03-31 09:55:00|32678.6|32658.6|32685.1|32635.1|32696.2|32660.9|32666.1|32630|910
1585648800000|2020-03-31 10:00:00|32686.5|32636.5|32700.7|32650.7|32708.5|32673.4|32671.6|32634.6|858
1585649100000|2020-03-31 10:05:00|32702.1|32652.1|32703.1|32653.1|32705.3|32667.9|32670.8|32636.3|871
1585649400000|2020-03-31 10:10:00|32703.7|32653.7|32744.5|32688.6|32756.1|32711.9|32696.7|32646.7|832
1585649700000|2020-03-31 10:15:00|32743.3|32693.1|32745.4|32695.4|32761.6|32711.6|32736.7|32684.5|942
1585650000000|2020-03-31 10:20:00|32747.6|32697.6|32801.4|32751.4|32801.4|32754.7|32734.4|32697.6|852
1585650300000|2020-03-31 10:25:00|32801|32751|32802.3|32782.3|32829.6|32789.3|32784.8|32747.5|842
1585650600000|2020-03-31 10:30:00|32802.7|32782.7|32822.5|32772.5|32827.9|32795.4|32801|32768.4|880
1585650900000|2020-03-31 10:35:00|32821.5|32771.5|32838|32788|32845.7|32805.8|32800.7|32767.4|892
1585651200000|2020-03-31 10:40:00|32837.8|32787.8|32824.4|32804.4|32848.6|32812.4|32817.4|32780.4|810
1585651500000|2020-03-31 10:45:00|32824.2|32804.2|32824.6|32804.6|32846.5|32811.8|32821.9|32787.8|781
1585651800000|2020-03-31 10:50:00|32824|32804|32826.9|32806.9|32847.6|32811.9|32817.7|32786.1|841
1585652100000|2020-03-31 10:55:00|32826.8|32806.8|32855.7|32835.7|32876.1|32838.8|32824.2|32792|803
1585652400000|2020-03-31 11:00:00|32855.3|32835.3|32897.6|32877.6|32913.9|32878.1|32855.1|32833.9|922
1585652700000|2020-03-31 11:05:00|32897.5|32877.5|32928.2|32878.2|32941.7|32905.6|32881.4|32850.9|942
1585653000000|2020-03-31 11:10:00|32927.9|32877.9|32930.7|32910.7|32988.6|32953.1|32916.4|32877.5|883
1585653300000|2020-03-31 11:15:00|32931.4|32911.4|32928.2|32908.2|32953.7|32920.2|32910.3|32874.4|880
1585653600000|2020-03-31 11:20:00|32927.2|32907.2|32930.6|32910.6|32947.8|32915.2|32914.1|32876.9|741
1585653900000|2020-03-31 11:25:00|32943.9|32893.9|32930|32910|32947.5|32921.9|32915.2|32871.2|836
1585654200000|2020-03-31 11:30:00|32931.1|32911.1|32940.6|32890.6|32957.1|32920.7|32917.7|32880.5|788
1585654500000|2020-03-31 11:35:00|32941.3|32891.3|32928.5|32870.2|32943.7|32893.3|32893.8|32832.7|1000
1585654800000|2020-03-31 11:40:00|32925.5|32872.4|32875.7|32855.7|32940|32885.5|32870.2|32837.5|1018
1585655100000|2020-03-31 11:45:00|32876.2|32856.2|32911.6|32861.6|32923.9|32877.7|32873.2|32840.1|917
1585655400000|2020-03-31 11:50:00|32912.8|32862.8|32899|32849|32927|32871.3|32875.6|32837.1|833
1585655700000|2020-03-31 11:55:00|32898.6|32848.6|32880.9|32860.9|32903.8|32865|32861.6|32821.1|1040
1585656000000|2020-03-31 12:00:00|32881.2|32861.2|32883.7|32863.7|32904.9|32866.9|32864.4|32826.4|1035
1585656300000|2020-03-31 12:05:00|32883.8|32863.8|32872|32852|32895.3|32864.6|32863.9|32827.8|1149
1585656600000|2020-03-31 12:10:00|32872.3|32852.3|32875.2|32855.2|32892.9|32855.8|32861.6|32825.5|963
1585656900000|2020-03-31 12:15:00|32875.4|32855.4|32927.6|32877.6|32929.8|32891.8|32874.6|32842.2|986
1585657200000|2020-03-31 12:20:00|32928|32878|32924.4|32874.4|32936.9|32906.2|32901.3|32862.9|990
1585657500000|2020-03-31 12:25:00|32923.1|32873.1|32915.2|32865.2|32930|32894.3|32896.9|32860.9|757
1585657800000|2020-03-31 12:30:00|32915.1|32865.1|32893.9|32843.9|32917.1|32881.8|32833.8|32783.8|1057
1585658100000|2020-03-31 12:35:00|32896.6|32846.6|32867.5|32847.5|32900.5|32862.5|32864.6|32831.3|974
1585658400000|2020-03-31 12:40:00|32867.7|32847.7|32851.7|32831.7|32885.7|32853.1|32844.7|32810.9|1023
1585658700000|2020-03-31 12:45:00|32851.6|32831.6|32843.1|32823.1|32866.8|32833.4|32828.9|32793.3|1007
1585659000000|2020-03-31 12:50:00|32841.4|32821.4|32850.6|32830.6|32883.8|32847.9|32831.7|32797.6|959
1585659300000|2020-03-31 12:55:00|32850.3|32830.3|32849.7|32829.7|32872.9|32836.9|32848.2|32814.7|843
1585659600000|2020-03-31 13:00:00|32849.2|32829.2|32851.6|32831.6|32865.7|32844.2|32832.9|32801.6|805
1585659900000|2020-03-31 13:05:00|32852.3|32832.3|32822.9|32772.9|32863.9|32832.5|32820.6|32770.6|899
1585660200000|2020-03-31 13:10:00|32822.5|32772.5|32815.4|32765.4|32831.1|32788.9|32801|32753.8|1030
1585660500000|2020-03-31 13:15:00|32816.7|32766.7|32844.4|32794.4|32849.8|32809.2|32809.5|32759.5|1006
1585660800000|2020-03-31 13:20:00|32844.6|32794.6|32851.6|32801.6|32854.1|32815|32820.2|32786.3|931
1585661100000|2020-03-31 13:25:00|32852|32802|32853.8|32803.8|32858.5|32819.8|32836|32793.3|915
1585661400000|2020-03-31 13:30:00|32853|32803|32822.3|32772.3|32854.4|32816.5|32807.1|32771|1006
1585661700000|2020-03-31 13:35:00|32822.9|32772.9|32835.6|32785.6|32837.6|32794.1|32800.9|32767|870
1585662000000|2020-03-31 13:40:00|32835.2|32785.2|32837.7|32787.7|32839.4|32789.4|32820.7|32770.7|740
1585662300000|2020-03-31 13:45:00|32837.2|32787.2|32831.5|32781.5|32841.1|32798.7|32809.1|32773.3|894
1585662600000|2020-03-31 13:50:00|32832.9|32782.9|32836.6|32776.1|32861.6|32830|32808.3|32772|1005
1585662900000|2020-03-31 13:55:00|32829.3|32779.3|32862.2|32812.2|32868|32818|32812.6|32769.7|985
1585663200000|2020-03-31 14:00:00|32865.1|32811|32887.2|32837.2|32893.6|32844.7|32847.2|32802.9|982
1585663500000|2020-03-31 14:05:00|32887.3|32837.3|32880.3|32830.3|32896.3|32854.4|32863.2|32813.9|1033
1585663800000|2020-03-31 14:10:00|32881.8|32831.8|32843.7|32793.7|32888.1|32846|32823.8|32778.8|1067
1585664100000|2020-03-31 14:15:00|32843.8|32793.8|32842.4|32792.4|32849.7|32799.7|32825.7|32775.7|1130
1585664400000|2020-03-31 14:20:00|32841.7|32791.7|32837.4|32817.4|32867.6|32834.6|32822.1|32782.8|964
1585664700000|2020-03-31 14:25:00|32836.9|32816.9|32793.6|32743.6|32848.4|32817.3|32792.5|32742.5|1017
1585665000000|2020-03-31 14:30:00|32792.7|32742.7|32772.1|32722.1|32817.8|32767.8|32760.3|32710.3|1103
1585665300000|2020-03-31 14:35:00|32771.2|32721.2|32756.6|32736.6|32800.6|32763.6|32726.3|32687.9|1092
1585665600000|2020-03-31 14:40:00|32770.6|32720.6|32788.6|32738.6|32789.3|32740.7|32742.7|32705.7|1041
1585665900000|2020-03-31 14:45:00|32788.8|32738.8|32849.6|32797.2|32878.2|32828.2|32787.9|32737.9|1111
1585666200000|2020-03-31 14:50:00|32845.6|32795.6|32869.5|32819.5|32896.8|32846.8|32838.8|32786.5|1110
1585666500000|2020-03-31 14:55:00|32866.9|32816.9|32916.2|32866.2|32929.2|32877.1|32779.5|32729.5|1165
1585666800000|2020-03-31 15:00:00|32915.2|32865.2|32928.4|32870.1|32960.9|32906.4|32868|32827.9|1155
1585667100000|2020-03-31 15:05:00|32929.1|32869.4|32861.2|32797.9|32931.8|32869.4|32853.6|32785.7|1164
1585667400000|2020-03-31 15:10:00|32860.7|32796.3|32852|32802|32875.6|32823.4|32834.5|32719.9|1055
1585667700000|2020-03-31 15:15:00|32852.1|32802.1|32868.1|32818.1|32905.3|32836.7|32839.1|32789|1075
1585668000000|2020-03-31 15:20:00|32868.3|32818.3|32885.3|32819|32911.7|32844.6|32848.2|32786.2|1106
1585668300000|2020-03-31 15:25:00|32893.1|32834.6|32881.5|32778|32917.9|32834.6|32813|32733.3|1114
1585668600000|2020-03-31 15:30:00|32882|32780.4|32830.5|32780.5|32895.9|32805.8|32820.1|32745.5|954
1585668900000|2020-03-31 15:35:00|32829.9|32778|32810.9|32760.9|32845.1|32794.7|32804|32751.7|927
1585669200000|2020-03-31 15:40:00|32811|32761|32789.6|32739.6|32815.2|32764.9|32782.5|32730.7|910
1585669500000|2020-03-31 15:45:00|32789.8|32739.8|32796.3|32746.3|32803.8|32753.8|32784.5|32734.5|844
1585669800000|2020-03-31 15:50:00|32796.1|32746.1|32760.4|32710.4|32798.2|32748.2|32749.8|32699.8|897
1585670100000|2020-03-31 15:55:00|32756.5|32706.5|32772.4|32722.4|32776.2|32726.2|32725|32689.1|973
1585670400000|2020-03-31 16:00:00|32773.9|32723.9|32788.4|32723.5|32792.6|32739.3|32757.9|32663.1|942
1585670700000|2020-03-31 16:05:00|32787.5|32723.8|32802.7|32749.6|32812.2|32751.8|32759|32673.9|998
1585671000000|2020-03-31 16:10:00|32801.6|32750.2|32810.1|32760.1|32822.8|32772.8|32779.6|32695.9|983
1585671300000|2020-03-31 16:15:00|32810.2|32760.2|32834.5|32784.5|32841.6|32787.6|32798.6|32748.2|880
1585671600000|2020-03-31 16:20:00|32834.9|32784.9|32834.5|32784.5|32842|32792|32829.3|32779.3|766
1585671900000|2020-03-31 16:25:00|32834.9|32784.9|32830|32780|32850|32800|32828.5|32777.2|784
1585672200000|2020-03-31 16:30:00|32830.1|32780.1|32817.1|32767.1|32837.5|32787.5|32811.6|32761.6|786
1585672500000|2020-03-31 16:35:00|32817.2|32767.2|32851.5|32801.5|32858.2|32808.1|32817.2|32767.2|821
1585672800000|2020-03-31 16:40:00|32851.3|32801.3|32874.1|32824.1|32882.3|32832.3|32850.2|32800.2|719
1585673100000|2020-03-31 16:45:00|32874.7|32824.7|32951.7|32897.6|32986.6|32906.6|32873.4|32823.4|988
1585673400000|2020-03-31 16:50:00|32951|32897|32957.6|32907.6|32978.5|32928.5|32943.9|32896.9|837
1585673700000|2020-03-31 16:55:00|32956.7|32906.7|32977.9|32927.9|32982.5|32932.5|32955.3|32905.3|867
1585674000000|2020-03-31 17:00:00|32978.1|32928.1|32945.1|32895.1|32979.3|32929.3|32925.6|32875.6|776
1585674300000|2020-03-31 17:05:00|32945.3|32895.3|32950.2|32899.4|32954.3|32908.3|32921|32871|729
1585674600000|2020-03-31 17:10:00|32950.3|32899|32955.1|32904.9|32970.6|32919.7|32943.5|32887.9|762
1585674900000|2020-03-31 17:15:00|32956.6|32902.5|32940.6|32888.7|32974.3|32910.5|32905.1|32846.5|795
1585675200000|2020-03-31 17:20:00|32940|32889|32940.2|32888.8|32951.7|32898.5|32925.1|32875.1|871
1585675500000|2020-03-31 17:25:00|32940.5|32889|32940.5|32890.5|32950.5|32899.9|32934.3|32882.5|839
1585675800000|2020-03-31 17:30:00|32941.2|32889.3|32968.8|32918.8|32974.3|32922.2|32938.4|32888.3|809
1585676100000|2020-03-31 17:35:00|32968.9|32918.9|32978.4|32927.1|32984.6|32931.4|32959.3|32909.3|806
1585676400000|2020-03-31 17:40:00|32977.6|32926.2|32967|32917|32979|32928.9|32957|32907|713
1585676700000|2020-03-31 17:45:00|32967.2|32917.2|32971.7|32921.7|32972.3|32922.3|32952.9|32902.9|660
1585677000000|2020-03-31 17:50:00|32972.9|32922.9|32965.1|32915.1|32975.7|32925.7|32961.1|32910.2|678
1585677300000|2020-03-31 17:55:00|32965|32915|32879.8|32821.8|32966.7|32916.7|32846.9|32796.9|1050
1585677600000|2020-03-31 18:00:00|32877.8|32822.6|32863.3|32813.2|32878.8|32823|32826.9|32776.9|921
1585677900000|2020-03-31 18:05:00|32864.7|32812.6|32839|32785.9|32890.5|32840.5|32836.7|32784.2|815
1585678200000|2020-03-31 18:10:00|32839.8|32787.5|32838.8|32788.8|32850.1|32797.7|32813.7|32763.7|810
1585678500000|2020-03-31 18:15:00|32838.9|32788.9|32857.5|32807.5|32869|32813|32814.3|32775.2|753
1585678800000|2020-03-31 18:20:00|32857.2|32807.2|32871.4|32821.4|32886.1|32830.9|32855.5|32805.5|756
1585679100000|2020-03-31 18:25:00|32871.2|32821.2|32867.7|32817.7|32879.8|32823.8|32851|32801|795
1585679400000|2020-03-31 18:30:00|32867|32817|32873.1|32823.1|32883.1|32833.1|32865|32815|722
1585679700000|2020-03-31 18:35:00|32872.1|32822.1|32865.6|32811.3|32874.9|32823.3|32851.1|32801.1|708
1585680000000|2020-03-31 18:40:00|32865.4|32811|32847.3|32797.3|32867.3|32814.5|32843.9|32793.9|778
1585680300000|2020-03-31 18:45:00|32846.9|32796.9|32865.8|32813.2|32875.6|32821.3|32846.9|32796.9|838
1585680600000|2020-03-31 18:50:00|32868.3|32812.9|32853.3|32801.3|32879.2|32826|32849.2|32798.5|824
1585680900000|2020-03-31 18:55:00|32852.4|32802.4|32823.6|32773.6|32859.5|32809.3|32820.6|32769|931
1585681200000|2020-03-31 19:00:00|32828.3|32771.2|32852.3|32801.1|32864.3|32806.1|32824.3|32770.2|842
1585681500000|2020-03-31 19:05:00|32851.9|32801.4|32851.8|32795.8|32864.5|32808.2|32840|32784.1|749
1585681800000|2020-03-31 19:10:00|32852|32795.3|32848|32787.1|32862.6|32804.5|32841.4|32784.9|756
1585682100000|2020-03-31 19:15:00|32848.2|32787.4|32877.6|32827.6|32881.9|32830|32835.6|32781.6|710
1585682400000|2020-03-31 19:20:00|32878.4|32827.4|32895.1|32838|32898|32845.1|32878.4|32827.4|723
1585682700000|2020-03-31 19:25:00|32895|32839.1|32886.6|32834.1|32899|32846|32882.4|32828.1|688
1585683000000|2020-03-31 19:30:00|32886.7|32833.9|32880.8|32830.8|32888.1|32837.6|32875.3|32825|686
1585683300000|2020-03-31 19:35:00|32884.6|32827|32862|32812|32890.6|32840|32861.4|32811.4|676
1585683600000|2020-03-31 19:40:00|32861.8|32811.8|32853.1|32803.1|32874.6|32824.3|32851.2|32798.7|719
1585683900000|2020-03-31 19:45:00|32853|32803|32842.3|32785|32858.8|32805.1|32828.2|32777.8|771
1585684200000|2020-03-31 19:50:00|32844.8|32786|32827.7|32665.7|32847|32788.7|32804.7|32643.4|822
1585684500000|2020-03-31 19:55:00|32827.2|32665.2|32791.3|32629.3|32827.2|32670.2|32787.4|32625.4|811
1585684800000|2020-03-31 20:00:00|32796.7|32634.7|32812|32650|32821.1|32659.1|32792.6|32630.6|682
1585685100000|2020-03-31 20:05:00|32812.1|32650.1|32805.1|32713.8|32827.1|32730|32795|32648.3|649
1585685400000|2020-03-31 20:10:00|32806.2|32714.6|32782.4|32705.4|32816.5|32729.6|32774.6|32698.2|744
1585685700000|2020-03-31 20:15:00|32781.5|32701.2|32799.2|32735.3|32815.7|32736.4|32767|32689.7|573
1585686000000|2020-03-31 20:20:00|32799.3|32733.7|32811.9|32694.3|32833.5|32733.7|32785.4|32664.6|617
1585686300000|2020-03-31 20:25:00|32803.5|32703.5|32797.4|32687.9|32812.8|32708.3|32788.1|32676.9|497
1585686600000|2020-03-31 20:30:00|32796.6|32688.8|32798.6|32645.8|32810.2|32693.8|32781|32643.7|541
1585686900000|2020-03-31 20:35:00|32799.2|32645.5|32794.8|32646|32803|32672.5|32768.5|32632.3|508
1585687200000|2020-03-31 20:40:00|32794.7|32644.6|32771.7|32638.3|32799.1|32671.6|32765.5|32625.7|472
1585687500000|2020-03-31 20:45:00|32763.6|32650|32767.5|32626.3|32788.9|32650|32742.9|32603.1|614
1585687800000|2020-03-31 20:50:00|32767.9|32626.7|32759.8|32601.9|32787.8|32647|32740|32598.8|553
1585688100000|2020-03-31 20:55:00|32754.7|32606.4|32785|32623|32793.4|32631.4|32754.7|32604.6|464
1585688400000|2020-03-31 21:00:00|32783.3|32621.3|32770.2|32608.2|32783.8|32621.8|32770|32608|37
1585688700000|2020-03-31 21:05:00|32771.7|32609.7|32770.9|32608.9|32791.1|32629.1|32767.5|32605.5|113
1585689000000|2020-03-31 21:10:00|32770.4|32608.4|32771.6|32609.6|32778.8|32616.8|32760.5|32598.5|157
1585689300000|2020-03-31 21:15:00|32774.3|32612.3|32765|32603|32775.4|32613.4|32750.3|32588.3|152
1585689600000|2020-03-31 21:20:00|32764.9|32602.9|32764.4|32602.4|32768.4|32606.4|32747.1|32585.1|188
1585689900000|2020-03-31 21:25:00|32767.1|32605.1|32761.6|32599.6|32770.9|32608.9|32754.1|32592.1|186
1585690200000|2020-03-31 21:30:00|32766.5|32604.5|32770|32608|32772.4|32610.4|32733.8|32571.8|276
1585690500000|2020-03-31 21:35:00|32770.1|32608.1|32763.6|32601.6|32786.3|32624.3|32762.6|32600.6|313
1585690800000|2020-03-31 21:40:00|32764|32602|32770.2|32608.2|32774.1|32612.1|32760.7|32598.7|288
1585691100000|2020-03-31 21:45:00|32758.3|32596.3|32769.1|32607.1|32799|32637|32758.3|32596.3|266
1585691400000|2020-03-31 21:50:00|32776.5|32614.5|32775.1|32613.1|32790.1|32628.1|32763.6|32601.6|136
1585691700000|2020-03-31 21:55:00|32784.1|32622.1|32779.1|32617.1|32795.8|32633.8|32763.7|32601.7|178
1585692000000|2020-03-31 22:00:00|32780.4|32618.4|32773.1|32611.1|32791.3|32629.3|32751.5|32589.5|517
1585692300000|2020-03-31 22:05:00|32772.6|32610.6|32778.9|32616.9|32779|32617|32756.9|32594.9|355
1585692600000|2020-03-31 22:10:00|32762.9|32600.9|32782.9|32620.9|32796.2|32634.2|32757.6|32600.6|451
1585692900000|2020-03-31 22:15:00|32782.7|32620.7|32782.7|32620.7|32793|32631|32777.2|32615.2|357
1585693200000|2020-03-31 22:20:00|32785|32623|32772.8|32623|32789.2|32627.2|32772.5|32616.4|460
1585693500000|2020-03-31 22:25:00|32785.3|32623.3|32778.4|32616.4|32796.1|32634.1|32772.8|32615.4|486
1585693800000|2020-03-31 22:30:00|32778.2|32616.2|32788.3|32626.3|32801.2|32639.2|32772.5|32610.5|637
1585694100000|2020-03-31 22:35:00|32788|32626|32834.5|32698.7|32853.4|32704.3|32781.8|32619.8|540
1585694400000|2020-03-31 22:40:00|32824.7|32688.7|32824|32672.4|32845|32704.9|32792.8|32657.4|407
1585694700000|2020-03-31 22:45:00|32831|32674|32807|32681.4|32832.6|32694|32792.6|32658.9|460
1585695000000|2020-03-31 22:50:00|32822.2|32685.7|32824.2|32699.1|32847.6|32705.2|32796.1|32673.9|625
1585695300000|2020-03-31 22:55:00|32831.2|32690.8|32823.9|32698.9|32844.6|32706.8|32806.5|32678.2|489
1585695600000|2020-03-31 23:00:00|32829.1|32694.7|32815.5|32682.3|32847|32713.1|32797.9|32676|524
1585695900000|2020-03-31 23:05:00|32817.4|32679.7|32820.8|32691.6|32835|32699.9|32795.1|32676|468
1585696200000|2020-03-31 23:10:00|32819.1|32692.8|32817.9|32690.8|32827.9|32702.8|32804.4|32679.8|442
1585696500000|2020-03-31 23:15:00|32825.8|32683|32815.3|32678.3|32829.2|32703.3|32804.1|32672.8|562
1585696800000|2020-03-31 23:20:00|32813.3|32678.6|32798.2|32670|32821.8|32686.2|32788.4|32662.8|445
1585697100000|2020-03-31 23:25:00|32799.9|32669.5|32795.7|32657.6|32822.9|32682.5|32786.7|32649.4|590
1585697400000|2020-03-31 23:30:00|32796|32657.4|32806.4|32663.8|32813.7|32681.9|32785.2|32648.4|531
1585697700000|2020-03-31 23:35:00|32805.7|32663.9|32804.1|32664.2|32819.9|32677.6|32799.8|32646.2|522
1585698000000|2020-03-31 23:40:00|32805.4|32663.2|32805.7|32670.2|32817.1|32679|32795.8|32654.5|445
1585698300000|2020-03-31 23:45:00|32805.1|32669.3|32798|32636|32830.7|32688.9|32793.1|32631.1|564
1585698600000|2020-03-31 23:50:00|32797.4|32635.4|32824.7|32681.7|32840.4|32693|32786.6|32624.6|520
1585698900000|2020-03-31 23:55:00|32824.5|32681.2|32832.4|32682.1|32847.7|32703.3|32817.5|32670.6|437
1585699200000|2020-04-01 00:00:00|32835.6|32682.5|32828.5|32687.8|32849.4|32700.9|32815.8|32675.2|707
1585699500000|2020-04-01 00:05:00|32827|32688.6|32837.1|32695.1|32845|32703.7|32816.6|32671|581
1585699800000|2020-04-01 00:10:00|32837.9|32695|32833.8|32696.1|32847.7|32709|32827.5|32682.7|628
1585700100000|2020-04-01 00:15:00|32833.9|32695.1|32826.4|32684.2|32845.9|32710.6|32823.7|32681.8|592
1585700400000|2020-04-01 00:20:00|32829|32683.4|32817.4|32681.6|32834.6|32699.1|32813.4|32671|553
1585700700000|2020-04-01 00:25:00|32825.3|32675.4|32813.2|32671.7|32825.3|32692.2|32806.7|32667.2|540
1585701000000|2020-04-01 00:30:00|32810.7|32670|32817.8|32678|32832.4|32702.7|32809.4|32667.8|493
1585701300000|2020-04-01 00:35:00|32817.2|32674.5|32817.4|32688.9|32832.6|32696.5|32810.3|32674.5|566
1585701600000|2020-04-01 00:40:00|32829.7|32680.9|32794.8|32680.3|32829.7|32699.6|32784.1|32666.3|612
1585701900000|2020-04-01 00:45:00|32808.6|32674.3|32786.5|32674.6|32808.6|32686.5|32783.3|32664.2|574
1585702200000|2020-04-01 00:50:00|32786|32672.7|32784.8|32668|32802.1|32676.1|32760.5|32634.3|777
1585702500000|2020-04-01 00:55:00|32784.6|32667.7|32775.7|32665.1|32804.6|32668.2|32764.2|32642.7|590
1585702800000|2020-04-01 01:00:00|32775.8|32664.8|32790.6|32666.9|32805.7|32676.2|32768.8|32650.6|633
1585703100000|2020-04-01 01:05:00|32788.4|32665.7|32795|32663|32824.4|32686.9|32785.7|32660.9|569
1585703400000|2020-04-01 01:10:00|32795.9|32662.4|32800.2|32678.1|32808.9|32688|32780.8|32659.7|540
1585703700000|2020-04-01 01:15:00|32806.3|32673.4|32794.3|32676.3|32815|32702.5|32793.3|32669.2|610
1585704000000|2020-04-01 01:20:00|32794.2|32676.6|32811.6|32682.3|32813.5|32695.7|32793.2|32669.9|588
1585704300000|2020-04-01 01:25:00|32809.6|32682|32808.5|32679.5|32818.1|32701.4|32801.8|32676.4|595
1585704600000|2020-04-01 01:30:00|32808.3|32679.7|32826.1|32703.9|32850.8|32717.1|32805.6|32679.4|694
1585704900000|2020-04-01 01:35:00|32831.7|32701|32823.2|32689.9|32838.7|32712.6|32808|32682.3|543
1585705200000|2020-04-01 01:40:00|32826.9|32689|32863.3|32716.7|32866.3|32732.7|32818.3|32688.8|595
1585705500000|2020-04-01 01:45:00|32863.2|32718|32843.5|32715.7|32865.1|32728.2|32838.1|32703.9|589
1585705800000|2020-04-01 01:50:00|32847.8|32711.1|32830.2|32705.9|32851|32731.1|32823.8|32699.1|608
1585706100000|2020-04-01 01:55:00|32829.8|32705.7|32820.8|32715.6|32842.6|32720.7|32818.6|32699|628
1585706400000|2020-04-01 02:00:00|32821.5|32713.6|32862.8|32736.9|32873.2|32742.3|32821.5|32706.9|712
1585706700000|2020-04-01 02:05:00|32861.9|32736.1|32848|32728.5|32873.1|32743.1|32826.7|32712.5|697
1585707000000|2020-04-01 02:10:00|32848.7|32727.5|32845.1|32723.4|32877.4|32736.6|32832.9|32715.2|679
1585707300000|2020-04-01 02:15:00|32845.5|32723.8|32832.7|32719.5|32850.9|32732.3|32823.2|32708.1|577
1585707600000|2020-04-01 02:20:00|32835|32717.7|32832.9|32713.8|32852.3|32730.8|32814|32703.4|503
1585707900000|2020-04-01 02:25:00|32829.6|32714.5|32841.9|32724.8|32852.7|32732|32820.1|32704.7|523
1585708200000|2020-04-01 02:30:00|32841.6|32725.4|32858.6|32732.7|32869|32745.6|32833.9|32718.8|549
1585708500000|2020-04-01 02:35:00|32860.2|32729|32866.1|32732.3|32880.9|32750.3|32848.5|32725.7|603
1585708800000|2020-04-01 02:40:00|32865.6|32732.1|32858.3|32726.4|32869.3|32739.6|32841.4|32715.2|484
1585709100000|2020-04-01 02:45:00|32855.5|32726.8|32825.3|32688.9|32870.3|32731.2|32816.5|32682|535
1585709400000|2020-04-01 02:50:00|32825.5|32686.6|32827.9|32687.5|32837.6|32704.1|32812.2|32681.7|443
1585709700000|2020-04-01 02:55:00|32833.5|32683.9|32824|32688.2|32834.3|32703.9|32795.5|32672.9|560
1585710000000|2020-04-01 03:00:00|32822.5|32688|32813|32671.8|32837.2|32708.1|32795.2|32662.9|572
1585710300000|2020-04-01 03:05:00|32824.7|32662.7|32791|32660.9|32824.7|32685|32782.6|32648.1|569
1585710600000|2020-04-01 03:10:00|32789.6|32659.8|32791.6|32666.5|32803.2|32676.9|32773.7|32650.3|542
1585710900000|2020-04-01 03:15:00|32795.1|32661.3|32796.7|32672|32804.7|32681.8|32767.9|32656.5|501
1585711200000|2020-04-01 03:20:00|32797.2|32670.4|32809.7|32684.6|32815.5|32690.4|32787.4|32669.9|588
1585711500000|2020-04-01 03:25:00|32808.5|32683.8|32799.3|32680.6|32809.7|32702.2|32787.2|32679.6|433
1585711800000|2020-04-01 03:30:00|32799.6|32680.1|32816.5|32681.6|32832.9|32701.2|32792.7|32669.6|526
1585712100000|2020-04-01 03:35:00|32816.2|32681.3|32820|32694.8|32846.7|32709.6|32803.4|32681.3|577
1585712400000|2020-04-01 03:40:00|32826.8|32693.3|32821.3|32695.6|32863.4|32721.1|32810|32693.1|600
1585712700000|2020-04-01 03:45:00|32822.5|32694.4|32815.7|32705.9|32840.8|32712.3|32811.5|32694.4|489
1585713000000|2020-04-01 03:50:00|32813|32704.9|32826|32698.7|32835|32707.7|32810.4|32687.9|452
1585713300000|2020-04-01 03:55:00|32826.5|32697.5|32824.3|32702|32832.4|32707.1|32807.9|32685.8|518
1585713600000|2020-04-01 04:00:00|32822.9|32701.8|32804.2|32686.7|32828|32709.3|32796.7|32681.8|560
1585713900000|2020-04-01 04:05:00|32807.4|32682.2|32793.8|32682.9|32817.6|32699.9|32778.1|32675.9|486
1585714200000|2020-04-01 04:10:00|32802.9|32678.1|32795.3|32679.5|32806.5|32692.7|32774.8|32670.5|429
1585714500000|2020-04-01 04:15:00|32799.8|32675.5|32795.2|32681.1|32810.8|32690.2|32771.8|32670|476
1585714800000|2020-04-01 04:20:00|32802.6|32676.5|32818.8|32695.8|32828.1|32701.7|32782|32675.5|420
1585715100000|2020-04-01 04:25:00|32815.6|32697.4|32815.6|32687.4|32831.8|32707.4|32792.5|32687.4|455
1585715400000|2020-04-01 04:30:00|32820.6|32684.5|32818.1|32687.5|32826|32707.3|32794.2|32684.1|458
1585715700000|2020-04-01 04:35:00|32819.3|32686.5|32822.3|32696.3|32824.3|32708|32793.6|32685|424
1585716000000|2020-04-01 04:40:00|32824|32700.1|32806.9|32692.8|32830|32714.4|32795.8|32684.5|407
1585716300000|2020-04-01 04:45:00|32808.3|32691.5|32811.5|32701.5|32824.2|32711.8|32788.9|32675|403
1585716600000|2020-04-01 04:50:00|32812.8|32698.9|32814.6|32695.1|32826.7|32707.8|32797.4|32686.2|415
1585716900000|2020-04-01 04:55:00|32820.1|32691.1|32824.5|32712.7|32838.4|32722.7|32808|32691.1|571
1585717200000|2020-04-01 05:00:00|32824.9|32712.1|32853|32715.2|32901.1|32798|32815.6|32704.2|599
1585717500000|2020-04-01 05:05:00|32854.2|32712.1|32829.2|32702|32871.8|32741|32818|32679.2|623
1585717800000|2020-04-01 05:10:00|32827.2|32703.4|32845.5|32710.6|32858.2|32718|32821.5|32682.8|514
1585718100000|2020-04-01 05:15:00|32845.8|32712|32832.5|32717|32861.6|32733.2|32825.6|32699|511
1585718400000|2020-04-01 05:20:00|32834.3|32715.5|32833|32732.2|32854.8|32737|32824.6|32713.6|423
1585718700000|2020-04-01 05:25:00|32842.2|32725.3|32820.4|32722.3|32854.4|32733.3|32818.5|32699.1|586
1585719000000|2020-04-01 05:30:00|32819.8|32723.1|32818.1|32717.8|32848.7|32735|32812.5|32702.4|607
1585719300000|2020-04-01 05:35:00|32817.1|32720.5|32813.5|32716.6|32822|32721.4|32802.1|32701.9|667
1585719600000|2020-04-01 05:40:00|32820.3|32712.5|32825.4|32729.3|32833.5|32732.3|32812|32712.5|608
1585719900000|2020-04-01 05:45:00|32831.8|32726.6|32842.6|32744.3|32853.4|32750.5|32823.5|32726.3|619
1585720200000|2020-04-01 05:50:00|32842.4|32745.2|32828.4|32737.5|32849.4|32750.4|32818.5|32726.3|723
1585720500000|2020-04-01 05:55:00|32827.3|32737.4|32837.3|32740.1|32848.7|32754.4|32817.3|32727.1|629
1585720800000|2020-04-01 06:00:00|32834.8|32742.4|32811.7|32735.1|32866.5|32758.5|32795.1|32721|827
1585721100000|2020-04-01 06:05:00|32818.5|32732|32860.9|32769.3|32872.2|32776.6|32801.4|32711.5|819
1585721400000|2020-04-01 06:10:00|32858.4|32770|32868.6|32762.3|32880.8|32773.7|32837.4|32714|883
1585721700000|2020-04-01 06:15:00|32869|32752.5|32887.2|32806.4|32899.4|32817.5|32858.1|32723.4|934
1585722000000|2020-04-01 06:20:00|32885.9|32806.9|32891|32816.6|32920|32838.3|32879.1|32791.6|1085
1585722300000|2020-04-01 06:25:00|32892.9|32815.5|32907|32838.4|32917.5|32842.1|32880.6|32807.9|1010
1585722600000|2020-04-01 06:30:00|32914.5|32832.6|32866.1|32816.1|32914.5|32849.6|32848.2|32804.5|998
1585722900000|2020-04-01 06:35:00|32851.8|32831.8|32906.8|32827.4|32909.7|32843.1|32845.9|32797.3|866
1585723200000|2020-04-01 06:40:00|32907|32831.6|32928|32861.9|32942.4|32892.4|32892.6|32814.7|959
1585723500000|2020-04-01 06:45:00|32932.2|32859.1|32936.7|32880.2|32949|32895.6|32926.8|32859.1|938
1585723800000|2020-04-01 06:50:00|32936.8|32880.6|32907.9|32887.9|32937.3|32889.8|32889.8|32854.1|864
1585724100000|2020-04-01 06:55:00|32908.6|32888.6|32975.7|32919.6|32980|32924|32905|32869.8|813
1585724400000|2020-04-01 07:00:00|32973.7|32919.4|33007.3|32957.3|33051.6|32986.8|32944|32894|1003
1585724700000|2020-04-01 07:05:00|33006.1|32956.1|33032.4|32982.4|33041|32992.5|33006.1|32956.1|962
1585725000000|2020-04-01 07:10:00|33032.6|32982.6|33006.1|32956.1|33041.7|32991.7|33006.1|32956.1|838
1585725300000|2020-04-01 07:15:00|33005.7|32955.7|33025.4|32975.4|33028.9|32986.3|32992.7|32947|929
1585725600000|2020-04-01 07:20:00|33025.1|32975.1|33081.6|33031.6|33081.6|33045.2|33020|32971.8|870
1585725900000|2020-04-01 07:25:00|33079.9|33029.9|33160.9|33110.9|33170.5|33122.1|33076|33026|921
1585726200000|2020-04-01 07:30:00|33162.2|33112.2|33167.9|33117.9|33185.5|33120.6|33115|33078.8|912
1585726500000|2020-04-01 07:35:00|33167.7|33117.7|33205.8|33126.3|33260.8|33206.6|33155.9|33116|937
1585726800000|2020-04-01 07:40:00|33204.6|33127.9|33175|33125|33266.4|33183.9|33157.5|33114.6|957
1585727100000|2020-04-01 07:45:00|33174.9|33124.9|33190.1|33140.1|33191.9|33150.4|33162.9|33112.9|870
1585727400000|2020-04-01 07:50:00|33190|33140|33194.7|33144.7|33196.3|33155.7|33157|33119.8|909
1585727700000|2020-04-01 07:55:00|33194.1|33144.1|33245.1|33187.8|33251.1|33193.3|33162.9|33127|933
1585728000000|2020-04-01 08:00:00|33247.8|33186|33234.6|33184.6|33255.4|33199.8|33199.5|33161|1002
1585728300000|2020-04-01 08:05:00|33233.6|33183.6|33238.9|33188.9|33247.4|33212.3|33212.5|33178.1|1001
1585728600000|2020-04-01 08:10:00|33239.3|33189.3|33246.9|33196.9|33267.9|33217.9|33212.5|33176.7|1043
1585728900000|2020-04-01 08:15:00|33246.3|33196.3|33292|33272|33309.6|33276.2|33235.7|33185.7|879
1585729200000|2020-04-01 08:20:00|33292.6|33272.6|33322.8|33272.8|33322.8|33288.9|33279.2|33242.6|932
1585729500000|2020-04-01 08:25:00|33324.2|33274.2|33339.8|33289.8|33352.5|33314.7|33293.2|33257.2|866
1585729800000|2020-04-01 08:30:00|33340.4|33290.4|33316.9|33296.9|33342.8|33307.5|33297.1|33260.7|934
1585730100000|2020-04-01 08:35:00|33316.7|33296.7|33329.2|33309.2|33340|33309.8|33289.7|33192.4|872
1585730400000|2020-04-01 08:40:00|33329.1|33309.1|33295.2|33275.2|33347.3|33312.9|33294.3|33259.6|770
1585730700000|2020-04-01 08:45:00|33295.5|33275.5|33288.9|33268.9|33313.1|33280.3|33281.9|33248.3|788
1585731000000|2020-04-01 08:50:00|33289.2|33269.2|33291.1|33271.1|33316.3|33281|33276.3|33241.2|797
1585731300000|2020-04-01 08:55:00|33291.8|33271.8|33302.6|33252.6|33313.7|33281.1|33273.6|33243.4|816
1585731600000|2020-04-01 09:00:00|33302.7|33252.7|33301.9|33281.9|33322.5|33287.7|33276.8|33245.4|940
1585731900000|2020-04-01 09:05:00|33302.7|33282.7|33321.7|33301.7|33346.1|33319.2|33301.8|33272.6|922
1585732200000|2020-04-01 09:10:00|33321.5|33301.5|33369.1|33349.1|33396.8|33360.8|33321.2|33301.2|902
1585732500000|2020-04-01 09:15:00|33367.6|33347.6|33400.7|33380.7|33412.7|33384.7|33356|33323.2|932
1585732800000|2020-04-01 09:20:00|33402|33382|33430.9|33380.9|33442.2|33406.9|33398.3|33364.9|920
1585733100000|2020-04-01 09:25:00|33431|33381|33414.1|33394.1|33473.9|33434.7|33410.4|33372.9|903
1585733400000|2020-04-01 09:30:00|33414|33394|33431.4|33411.4|33434.4|33412.9|33396.9|33365.5|837
1585733700000|2020-04-01 09:35:00|33431.3|33411.3|33435|33385|33456.1|33425|33416.1|33381|874
1585734000000|2020-04-01 09:40:00|33433.3|33383.3|33429.4|33409.4|33450.2|33415.6|33417.1|33383.3|916
1585734300000|2020-04-01 09:45:00|33429.3|33409.3|33429.7|33409.7|33434.9|33414.9|33415.2|33382.2|850
1585734600000|2020-04-01 09:50:00|33429.6|33409.6|33427.7|33407.7|33449.5|33414.3|33417.5|33383.5|975
1585734900000|2020-04-01 09:55:00|33426.8|33406.8|33434.2|33414.2|33453.4|33419.3|33417|33382.5|797
1585735200000|2020-04-01 10:00:00|33434.3|33414.3|33453.2|33433.2|33466|33435.4|33428.6|33394.2|637
1585735500000|2020-04-01 10:05:00|33452.9|33432.9|33464.1|33444.1|33478.6|33444.3|33444.9|33413.7|672
1585735800000|2020-04-01 10:10:00|33464|33444|33476.1|33456.1|33495|33462.2|33457|33422|707
1585736100000|2020-04-01 10:15:00|33476.6|33456.6|33465.1|33399.8|33487.4|33456.6|33432.9|33367.3|810
1585736400000|2020-04-01 10:20:00|33464.5|33399.7|33467.9|33417.9|33473.6|33423.6|33414|33370.7|756
1585736700000|2020-04-01 10:25:00|33467.5|33417.5|33466.5|33416.5|33486.6|33444|33459|33405|814
1585737000000|2020-04-01 10:30:00|33466.3|33416.3|33484.3|33434.3|33490.3|33457.4|33450.5|33408.1|797
1585737300000|2020-04-01 10:35:00|33483.6|33433.6|33492.4|33442.4|33507.1|33468.3|33460.4|33408.9|947
1585737600000|2020-04-01 10:40:00|33492.2|33442.2|33521|33462|33522.5|33472.5|33474.5|33437.9|908
1585737900000|2020-04-01 10:45:00|33520.3|33462.1|33523.9|33473.9|33533.3|33483.3|33504.4|33445.9|722
1585738200000|2020-04-01 10:50:00|33524|33474|33515.5|33465.5|33527.7|33477.7|33505.1|33455.1|731
1585738500000|2020-04-01 10:55:00|33515.3|33465.3|33518.3|33468.3|33525.3|33484.7|33504.7|33461.1|662
1585738800000|2020-04-01 11:00:00|33518.7|33468.7|33528.7|33508.7|33541.9|33513.6|33514.4|33467|785
1585739100000|2020-04-01 11:05:00|33528.6|33508.6|33500.4|33480.4|33546.4|33510.4|33496.1|33462.8|816
1585739400000|2020-04-01 11:10:00|33500.6|33480.6|33548.7|33498.7|33551.1|33503.8|33492.9|33462.9|756
1585739700000|2020-04-01 11:15:00|33548.9|33498.9|33547.5|33527.5|33567|33530.3|33525.4|33491.2|756
1585740000000|2020-04-01 11:20:00|33548|33528|33547.8|33489.1|33583|33544.5|33534.6|33463.9|795
1585740300000|2020-04-01 11:25:00|33547|33489.8|33549|33529|33585.1|33539.1|33543.8|33485.3|727
1585740600000|2020-04-01 11:30:00|33562.2|33512.2|33567.9|33515.9|33584.4|33539.8|33546.1|33469.9|921
1585740900000|2020-04-01 11:35:00|33568.1|33516.3|33571.9|33521.9|33593|33543|33537.4|33494.9|879
1585741200000|2020-04-01 11:40:00|33570.3|33520.3|33589.4|33539.4|33594.6|33552.7|33563.5|33520.3|729
1585741500000|2020-04-01 11:45:00|33588.9|33538.9|33603.7|33553.7|33609.7|33568.5|33583.5|33537.4|738
1585741800000|2020-04-01 11:50:00|33603.4|33553.4|33593.5|33573.5|33616.9|33576.8|33591.7|33550.7|831
1585742100000|2020-04-01 11:55:00|33593.7|33573.7|33596.4|33576.4|33633|33583.7|33582.1|33547.9|951
1585742400000|2020-04-01 12:00:00|33596.8|33576.8|33699.5|33679.5|33734.1|33679.7|33593.2|33559.6|1013
1585742700000|2020-04-01 12:05:00|33699.7|33679.7|33772.4|33720.7|33844.6|33724.2|33685.7|33650.5|990
1585743000000|2020-04-01 12:10:00|33773|33720.9|33815.8|33734.3|33846.5|33777.9|33771.8|33709.4|972
1585743300000|2020-04-01 12:15:00|33815.5|33734|33801.4|33751.4|33818.2|33782.1|33791.9|33730.1|949
1585743600000|2020-04-01 12:20:00|33801.3|33751.3|33807.2|33757.2|33826.4|33771.1|33778.7|33733.4|932
1585743900000|2020-04-01 12:25:00|33807.8|33757.8|33805.9|33755.9|33810.3|33764.5|33750|33721.3|920
1585744200000|2020-04-01 12:30:00|33803.8|33753.8|33808.9|33758.9|33817.7|33780.6|33778.7|33738.9|997
1585744500000|2020-04-01 12:35:00|33808.6|33758.6|33813.1|33763.1|33827.2|33788.4|33793|33756.8|957
1585744800000|2020-04-01 12:40:00|33812.9|33762.9|33789.9|33739.9|33819.4|33785.6|33777.4|33739.8|829
1585745100000|2020-04-01 12:45:00|33791.3|33741.3|33755.8|33705.8|33794.9|33761.4|33755.7|33705.7|813
1585745400000|2020-04-01 12:50:00|33756.8|33706.8|33705.5|33685.5|33760.2|33710.2|33686.6|33656.3|903
1585745700000|2020-04-01 12:55:00|33704.2|33684.2|33715.5|33665.5|33731.1|33698|33693.1|33657.4|928
1585746000000|2020-04-01 13:00:00|33716.8|33666.8|33720.1|33670.1|33731.1|33702.2|33700.4|33664.9|958
1585746300000|2020-04-01 13:05:00|33722.5|33672.5|33694.1|33644.1|33724|33690|33671.6|33636|894
1585746600000|2020-04-01 13:10:00|33694.6|33644.6|33604.8|33554.6|33697.2|33666.5|33597.7|33549.2|914
1585746900000|2020-04-01 13:15:00|33604|33550.9|33497.6|33405.8|33613|33563|33447.2|33285.2|992
1585747200000|2020-04-01 13:20:00|33499.5|33408.7|33515.4|33459.9|33579.1|33474.5|33462.4|33385.4|946
1585747500000|2020-04-01 13:25:00|33514.4|33459.1|33451.6|33369.8|33522.9|33467.6|33444.1|33369.6|1035
1585747800000|2020-04-01 13:30:00|33453.7|33377.5|33412.9|33339.1|33460.7|33384.8|33371.6|33209.6|1034
1585748100000|2020-04-01 13:35:00|33411.6|33339.5|33388.9|33333.3|33419.1|33352.9|33372.1|33316.6|955
1585748400000|2020-04-01 13:40:00|33391.6|33330|33391.5|33324.9|33402|33335|33357.2|33303.5|870
1585748700000|2020-04-01 13:45:00|33393.4|33324|33439.7|33389.7|33480.6|33400.2|33376|33321.8|957
1585749000000|2020-04-01 13:50:00|33443.3|33393.3|33441.9|33391.9|33452.3|33409.8|33417.3|33367.3|873
1585749300000|2020-04-01 13:55:00|33441.6|33391.6|33433|33383|33447.9|33410.2|33418.2|33380|768
1585749600000|2020-04-01 14:00:00|33436|33384|33426.6|33376.6|33444.6|33404.2|33416.3|33373.4|825
1585749900000|2020-04-01 14:05:00|33426.3|33376.3|33273.5|33215.6|33427.6|33377.6|33269.4|33209.2|981
1585750200000|2020-04-01 14:10:00|33273.9|33216.4|33299.4|33249.4|33326.2|33275.3|33270.9|33216.4|891
1585750500000|2020-04-01 14:15:00|33299.5|33249.5|33280.6|33223.5|33300.5|33265.7|33227.7|33180.4|861
1585750800000|2020-04-01 14:20:00|33279.9|33223.9|33280.8|33224.8|33306|33263.5|33226.2|33159.8|989
1585751100000|2020-04-01 14:25:00|33281.4|33224|33302.5|33242.8|33305|33252|33272.1|33218|881
1585751400000|2020-04-01 14:30:00|33302.8|33241.2|33272.8|33222.8|33311.7|33260.3|33264.7|33217.8|832
1585751700000|2020-04-01 14:35:00|33272.9|33222.9|33283.1|33230.1|33304.8|33253.8|33269.3|33213.3|817
1585752000000|2020-04-01 14:40:00|33281.8|33231.8|33298.1|33248.1|33308.1|33263.4|33279.4|33228.1|772
1585752300000|2020-04-01 14:45:00|33298|33248|33265.5|33211|33308|33258|33250|33197.1|833
1585752600000|2020-04-01 14:50:00|33265|33210.9|33290.7|33240.7|33322.4|33272.4|33259.3|33204.2|1044
1585752900000|2020-04-01 14:55:00|33289.7|33239.7|33252|33232|33331.3|33293.1|33243.4|33207.4|1023
1585753200000|2020-04-01 15:00:00|33251.9|33231.9|33260.1|33210.1|33284.4|33239|33215.3|33180.5|926
1585753500000|2020-04-01 15:05:00|33259.8|33209.8|33196.4|33176.4|33259.8|33220.1|33194.3|33159.8|859
1585753800000|2020-04-01 15:10:00|33212|33162|33204.6|33154.6|33216.8|33181.8|33187.8|33148|769
1585754100000|2020-04-01 15:15:00|33204.4|33154.4|33177.7|33127.7|33217.8|33181|33161.6|33125.2|811
1585754400000|2020-04-01 15:20:00|33177.8|33127.8|33170.7|33120.7|33192.9|33153.4|33159.7|33120.6|734
1585754700000|2020-04-01 15:25:00|33171|33121|33163.2|33113.2|33178.7|33144.5|33141.4|33102.2|731
1585755000000|2020-04-01 15:30:00|33163.9|33113.9|33158.7|33108.7|33184.1|33130.3|33157|33107|801
1585755300000|2020-04-01 15:35:00|33160.9|33110.9|33161.5|33111.5|33183.2|33133.2|33155.5|33105.5|714
1585755600000|2020-04-01 15:40:00|33161.7|33111.7|33181.4|33131.4|33204.4|33145.2|33155.4|33104.7|740
1585755900000|2020-04-01 15:45:00|33181.3|33131.3|33187.2|33137.2|33197.9|33143.3|33174.3|33124|681
1585756200000|2020-04-01 15:50:00|33187.5|33137.5|33218.4|33143.2|33224.3|33157.6|33184.7|33127.3|882
1585756500000|2020-04-01 15:55:00|33217.5|33140.4|33246.2|33181.1|33250.9|33192.1|33196.3|33136.2|939
1585756800000|2020-04-01 16:00:00|33246.3|33178.9|33213.3|33158.6|33246.5|33194.1|33203.5|33146.1|810
1585757100000|2020-04-01 16:05:00|33211.4|33155.7|33215|33163|33229.7|33173|33202.3|33151.9|736
1585757400000|2020-04-01 16:10:00|33215.1|33162|33192.2|33142.2|33227.3|33175.1|33191.8|33141.8|703
1585757700000|2020-04-01 16:15:00|33191.1|33141.1|33225.9|33175.9|33235.1|33178|33191.1|33141.1|694
1585758000000|2020-04-01 16:20:00|33225.7|33175.7|33237|33187|33237.4|33187.4|33215.2|33165.2|573
1585758300000|2020-04-01 16:25:00|33236.1|33186.1|33236.8|33186.8|33247.8|33197.8|33233.4|33183.4|605
1585758600000|2020-04-01 16:30:00|33237.2|33187.2|33232.4|33182.4|33246.7|33196.2|33226.3|33176.3|626
1585758900000|2020-04-01 16:35:00|33232.7|33182.7|33242.2|33192.2|33244.8|33194.8|33232.1|33182.1|611
1585759200000|2020-04-01 16:40:00|33242.4|33192.4|33233.9|33183.9|33250.9|33207.5|33221.4|33181.4|629
1585759500000|2020-04-01 16:45:00|33233|33183|33238.2|33188.2|33238.2|33200.2|33213.8|33174.2|648
1585759800000|2020-04-01 16:50:00|33238.8|33188.8|33254.1|33204.1|33255.9|33204.2|33234.1|33184.1|737
1585760100000|2020-04-01 16:55:00|33254|33204|33268.3|33213.3|33290.6|33240.6|33249|33199|691
1585760400000|2020-04-01 17:00:00|33274.8|33208.6|33289.6|33239.6|33291.4|33239.6|33263|33208.6|750
1585760700000|2020-04-01 17:05:00|33289.1|33239.1|33286.5|33236.5|33300.1|33250.1|33279.9|33215.7|716
1585761000000|2020-04-01 17:10:00|33286.3|33236.3|33275.9|33225.9|33291.5|33241.5|33273.1|33213.3|595
1585761300000|2020-04-01 17:15:00|33275.4|33225.4|33274.3|33224.3|33284|33228.9|33261.9|33205.2|690
1585761600000|2020-04-01 17:20:00|33274.1|33224.1|33293.9|33243.9|33299.9|33249.9|33268.8|33214.8|643
1585761900000|2020-04-01 17:25:00|33294.1|33244.1|33305.9|33249.1|33334.5|33277.7|33288.3|33235.6|801
1585762200000|2020-04-01 17:30:00|33306|33248.3|33309.3|33254.9|33324.9|33267.4|33297.7|33232.9|768
1585762500000|2020-04-01 17:35:00|33309|33254.8|33320|33261.6|33330.4|33270.4|33301.3|33246.7|788
1585762800000|2020-04-01 17:40:00|33320.6|33258.8|33309.3|33251.2|33328.2|33273.4|33300.9|33239.4|878
1585763100000|2020-04-01 17:45:00|33310.6|33249.1|33332.8|33272.2|33340|33279.1|33302.3|33238.2|910
1585763400000|2020-04-01 17:50:00|33332.5|33271.9|33327.8|33267.6|33338.3|33283.9|33322.3|33260|693
1585763700000|2020-04-01 17:55:00|33329.7|33265|33284.1|33234.1|33330.9|33269.1|33275.1|33217.6|957
1585764000000|2020-04-01 18:00:00|33284.2|33232.9|33251.4|33201.4|33289.8|33233.6|33225.8|33167.8|897
1585764300000|2020-04-01 18:05:00|33253.7|33203.7|33263.1|33213.1|33273.5|33217.6|33249.5|33198.2|664
1585764600000|2020-04-01 18:10:00|33262.8|33212.8|33273|33221.6|33282.7|33228.4|33259.6|33204.1|620
1585764900000|2020-04-01 18:15:00|33274.4|33224.3|33274.1|33217.8|33292.1|33232.8|33257.9|33205.1|642
1585765200000|2020-04-01 18:20:00|33273.6|33218.4|33275.7|33225.7|33297.7|33248|33267|33215|649
1585765500000|2020-04-01 18:25:00|33278.8|33228|33286.2|33236.2|33299.1|33242.4|33276.5|33222.7|674
1585765800000|2020-04-01 18:30:00|33292.1|33232.1|33281.2|33231.2|33295.9|33241.4|33274.1|33219.8|638
1585766100000|2020-04-01 18:35:00|33280.9|33230.9|33270.4|33204.3|33289.3|33231.7|33263.3|33199.9|685
1585766400000|2020-04-01 18:40:00|33267.9|33211.1|33259.8|33209.8|33271.4|33224|33244|33195.1|676
1585766700000|2020-04-01 18:45:00|33267.8|33204.6|33263.7|33200.9|33273.6|33212.3|33247.7|33191.2|637
1585767000000|2020-04-01 18:50:00|33262.6|33200.2|33263.9|33211.3|33271.6|33213.5|33246.6|33190.2|742
1585767300000|2020-04-01 18:55:00|33263.4|33210.5|33265.9|33215.9|33274.1|33220.2|33252.4|33194.9|738
1585767600000|2020-04-01 19:00:00|33268.3|33218.3|33261|33209.6|33278.9|33218.4|33250.4|33186.8|701
1585767900000|2020-04-01 19:05:00|33261.9|33207.3|33259.6|33209.6|33277.1|33218.2|33250.4|33192.6|645
1585768200000|2020-04-01 19:10:00|33273.9|33202.4|33236.6|33186.6|33273.9|33211.1|33233.4|33178.4|658
1585768500000|2020-04-01 19:15:00|33236.1|33186.1|33246.7|33196.7|33252.5|33198.2|33233.6|33176.3|626
1585768800000|2020-04-01 19:20:00|33247.1|33197.1|33247.9|33197.8|33260.5|33203.3|33228.4|33174.8|674
1585769100000|2020-04-01 19:25:00|33247.8|33197.7|33231.5|33177.9|33258.2|33202.6|33209.3|33155.4|754
1585769400000|2020-04-01 19:30:00|33233.7|33177|33216.7|33162.9|33235.3|33179.8|33212.6|33158.5|775
1585769700000|2020-04-01 19:35:00|33216.9|33163.1|33199.3|33145.4|33230.4|33174.2|33196.2|33142.1|796
1585770000000|2020-04-01 19:40:00|33199.8|33145.8|33191.8|33141.8|33212.8|33158.4|33189.4|33138.3|769
1585770300000|2020-04-01 19:45:00|33199.3|33138.4|33228.2|33160|33245.5|33163.6|33196.7|33093.2|901
1585770600000|2020-04-01 19:50:00|33228.7|33159.6|33238.5|33178.1|33247.9|33179.6|33171.7|33009.7|862
1585770900000|2020-04-01 19:55:00|33237.4|33176.4|33241.3|33165.7|33262.7|33189.1|33220.5|33145.9|985
1585771200000|2020-04-01 20:00:00|33243.4|33165.4|33219.7|33114.2|33294.1|33181.6|33205.6|33092|763
1585771500000|2020-04-01 20:05:00|33219.4|33104.5|33200.5|33106.1|33240.5|33129.7|33185.3|33083.9|741
1585771800000|2020-04-01 20:10:00|33215.2|33092.7|33209.8|33109.5|33225.9|33133.3|33175.4|33078.8|854
1585772100000|2020-04-01 20:15:00|33211.7|33107.8|33220.8|33124.6|33239.4|33139.9|33197.7|33093|716
1585772400000|2020-04-01 20:20:00|33221.7|33121.2|33229.1|33134|33250.4|33152.6|33208.8|33104.3|840
1585772700000|2020-04-01 20:25:00|33235.8|33122.3|33239.9|33124.8|33267.1|33148.8|33173|33081.1|812
1585773000000|2020-04-01 20:30:00|33240|33127.1|33207.8|33104.7|33256.1|33135|33195.8|33056.2|689
1585773300000|2020-04-01 20:35:00|33208.8|33102.1|33215.5|33093.2|33228|33131.8|33196.3|33065.6|637
1585773600000|2020-04-01 20:40:00|33208.2|33108.8|33228.1|33086.5|33238.2|33132.7|33198.9|33070.5|564
1585773900000|2020-04-01 20:45:00|33228.5|33086.8|33237.3|33078.8|33295.9|33186.5|33219.2|33071.4|672
1585774200000|2020-04-01 20:50:00|33237.7|33077.4|33229.3|33067.3|33254|33098.8|33219.1|33057.6|561
1585774500000|2020-04-01 20:55:00|33230.6|33068.6|33263.6|33115|33266.1|33119.8|33223.3|33061.3|580
1585774800000|2020-04-01 21:00:00|33267.6|33107.3|33245.6|33103.4|33268.5|33110.4|33239.3|33086.2|74
1585775100000|2020-04-01 21:05:00|33252.7|33100.4|33246.4|33084.4|33269.4|33122|33222.1|33060.1|198
1585775400000|2020-04-01 21:10:00|33238.6|33076.6|33257.2|33111.7|33279.2|33117.5|33228.5|33066.5|249
1585775700000|2020-04-01 21:15:00|33248.8|33091.8|33279.3|33117.3|33300.2|33145|33228.3|33066.6|235
1585776000000|2020-04-01 21:20:00|33281.8|33119.8|33286.5|33137.9|33314.8|33153|33254.5|33092.5|285
1585776300000|2020-04-01 21:25:00|33287.5|33141.9|33285.3|33128.2|33314.6|33158|33257|33095|194
1585776600000|2020-04-01 21:30:00|33287.1|33136.7|33281.2|33138.3|33293.7|33157.6|33259.2|33097.3|343
1585776900000|2020-04-01 21:35:00|33283.8|33149.3|33310.5|33148.5|33346.3|33186.2|33262.4|33100.4|354
1585777200000|2020-04-01 21:40:00|33305.3|33143.3|33297.3|33135.3|33319.7|33184.4|33264.6|33102.6|254
1585777500000|2020-04-01 21:45:00|33297.4|33135.4|33309.8|33147.8|33342.6|33180.6|33283.7|33121.7|318
1585777800000|2020-04-01 21:50:00|33316.8|33154.8|33326.8|33164.8|33359.9|33197.9|33290.2|33128.2|200
1585778100000|2020-04-01 21:55:00|33333.2|33171.2|33305.3|33143.3|33354.1|33192.1|33289.1|33127.1|230
1585778400000|2020-04-01 22:00:00|33304.9|33142.9|33278.5|33116.5|33338.1|33176.1|33278.5|33116.5|580
1585778700000|2020-04-01 22:05:00|33273|33111|33279.6|33117.6|33309.2|33147.2|33273|33111|460
1585779000000|2020-04-01 22:10:00|33281.2|33119.2|33274.3|33112.3|33300.9|33147.1|33268.3|33106.3|424
1585779300000|2020-04-01 22:15:00|33278.3|33116.3|33287.2|33125.2|33302.5|33147.1|33268.6|33106.6|560
1585779600000|2020-04-01 22:20:00|33286.9|33124.9|33269.6|33107.6|33298.8|33136.8|33240.9|33078.9|534
1585779900000|2020-04-01 22:25:00|33272.4|33110.4|33253|33093.5|33296|33134|33239.6|33077.6|477
1585780200000|2020-04-01 22:30:00|33251.3|33100|33269.6|33114.9|33290.2|33135.6|33229|33067|403
1585780500000|2020-04-01 22:35:00|33267.8|33117.4|33271.6|33115.9|33291.4|33165|33235.9|33073.9|522
1585780800000|2020-04-01 22:40:00|33271.3|33112.6|33288.4|33126.4|33297.1|33173|33237.3|33075.3|524
1585781100000|2020-04-01 22:45:00|33282|33120|33281.2|33119.2|33294.9|33141.6|33260.3|33098.8|453
1585781400000|2020-04-01 22:50:00|33273.2|33111.2|33276.7|33114.7|33291.3|33150.3|33218.2|33056.2|430
1585781700000|2020-04-01 22:55:00|33280.1|33124.8|33263.1|33126.3|33290|33153|33257.4|33100.3|481
1585782000000|2020-04-01 23:00:00|33263.2|33119.8|33282.7|33129.2|33296.1|33161|33252|33092.3|650
1585782300000|2020-04-01 23:05:00|33280.9|33136.3|33293.4|33137.5|33302.9|33180|33273.6|33115.9|609
1585782600000|2020-04-01 23:10:00|33295.2|33138.4|33291|33129|33306.8|33166.7|33271.9|33112.4|579
1585782900000|2020-04-01 23:15:00|33295.8|33133.8|33299.9|33137.9|33307.5|33168.4|33234.2|33072.2|567
1585783200000|2020-04-01 23:20:00|33302.5|33140.5|33293.8|33147.9|33308.5|33177|33278|33118.8|499
1585783500000|2020-04-01 23:25:00|33293|33158.8|33288.5|33126.5|33311.7|33175.2|33243.6|33081.6|498
1585783800000|2020-04-01 23:30:00|33287|33128.8|33288.5|33126.5|33295.1|33156.7|33263.3|33111.7|426
1585784100000|2020-04-01 23:35:00|33291.5|33129.5|33277.3|33132|33307.7|33165.9|33267|33105|558
1585784400000|2020-04-01 23:40:00|33295.4|33146.7|33286.4|33124.4|33295.6|33154.6|33268.1|33106.1|571
1585784700000|2020-04-01 23:45:00|33286.5|33124.5|33288.8|33165.5|33313.9|33172|33268.7|33106.7|493
1585785000000|2020-04-01 23:50:00|33287.4|33167.3|33292|33130|33299.4|33168|33268.7|33111.9|592
1585785300000|2020-04-01 23:55:00|33279.6|33128.8|33271.2|33109.2|33292.1|33156.1|33254.2|33092.2|459
1585785600000|2020-04-02 00:00:00|33272.9|33110.9|33271.1|33124|33294.3|33142.8|33264.6|33108.6|608
1585785900000|2020-04-02 00:05:00|33278.8|33116.8|33287.7|33125.7|33305.2|33153.7|33266|33108.2|428
1585786200000|2020-04-02 00:10:00|33285.1|33123.1|33278|33116|33305.8|33147.9|33268.5|33106.5|476
1585786500000|2020-04-02 00:15:00|33276.7|33114.7|33289.2|33143.3|33298.3|33147|33265|33108.4|539
1585786800000|2020-04-02 00:20:00|33289.6|33130.4|33290.3|33130.1|33307.6|33151.7|33282|33121.6|476
1585787100000|2020-04-02 00:25:00|33299.9|33152.3|33288|33126|33311.2|33158.3|33278|33123.1|454
1585787400000|2020-04-02 00:30:00|33286.4|33124.4|33280.7|33158.8|33310.8|33181.1|33272.6|33124.4|542
1585787700000|2020-04-02 00:35:00|33279.5|33161.9|33277.4|33158.4|33300.8|33184|33272.3|33136|502
1585788000000|2020-04-02 00:40:00|33275.8|33173.7|33271.7|33155.2|33294.8|33185.8|33266.6|33143.6|477
1585788300000|2020-04-02 00:45:00|33274.2|33151.9|33272.1|33166.9|33287.1|33187.1|33264.2|33140.4|488
1585788600000|2020-04-02 00:50:00|33273|33163.8|33285.8|33178.1|33296.1|33202.4|33270.5|33155.9|694
1585788900000|2020-04-02 00:55:00|33285.5|33176.9|33280.5|33210.9|33312.6|33231.7|33271.5|33157.5|698
1585789200000|2020-04-02 01:00:00|33284.1|33200.3|33286.3|33194.8|33293.5|33227.1|33263.9|33176.6|616
1585789500000|2020-04-02 01:05:00|33277.5|33208.9|33261.2|33185.3|33295.3|33215.8|33255.3|33168.1|540
1585789800000|2020-04-02 01:10:00|33265.7|33179.8|33231.5|33150.2|33266.1|33197.2|33230.5|33142|689
1585790100000|2020-04-02 01:15:00|33237.9|33146.5|33251|33163.1|33260.7|33194.4|33233.2|33143.8|587
1585790400000|2020-04-02 01:20:00|33253.5|33158.9|33269.7|33176.5|33270|33198.8|33239.4|33153.5|555
1585790700000|2020-04-02 01:25:00|33272.5|33180.7|33255.4|33183.4|33276.6|33204.2|33249.3|33156.4|560
1585791000000|2020-04-02 01:30:00|33255.7|33183.8|33266.6|33159.3|33292.3|33214|33251.3|33141.1|579
1585791300000|2020-04-02 01:35:00|33266.9|33159.8|33269.5|33161.2|33298.4|33177|33239.8|33077.8|675
1585791600000|2020-04-02 01:40:00|33265.4|33164.8|33270.8|33152.2|33295|33183|33257.5|33124.2|495
1585791900000|2020-04-02 01:45:00|33270.6|33152.6|33269.9|33170.5|33296.9|33199.8|33260.8|33134.9|524
1585792200000|2020-04-02 01:50:00|33271.3|33167.1|33271.2|33161.3|33282.1|33196.9|33259.4|33150.1|491
1585792500000|2020-04-02 01:55:00|33269.7|33163.1|33279.2|33170.4|33290.3|33196.5|33258.9|33157|455
1585792800000|2020-04-02 02:00:00|33278.4|33170.5|33293.4|33202|33306.3|33212.2|33262|33163.9|576
1585793100000|2020-04-02 02:05:00|33293.2|33202.8|33318.4|33218.2|33330.9|33234.5|33276.6|33190.4|535
1585793400000|2020-04-02 02:10:00|33323.7|33208.3|33298.2|33198.2|33326|33226.7|33290.7|33188.7|478
1585793700000|2020-04-02 02:15:00|33298.8|33202.3|33306.4|33189|33314.8|33218.8|33291|33181.1|475
1585794000000|2020-04-02 02:20:00|33310|33194.6|33297.1|33188.3|33310.6|33228.4|33287.8|33174.8|396
1585794300000|2020-04-02 02:25:00|33298.5|33187.3|33295.4|33201.9|33309.5|33220.2|33287.2|33169.6|429
1585794600000|2020-04-02 02:30:00|33293.9|33204.2|33311|33214.4|33322|33226.5|33290.2|33169.5|519
1585794900000|2020-04-02 02:35:00|33310.4|33216.1|33310.3|33210.8|33320.9|33241|33296|33194.5|492
1585795200000|2020-04-02 02:40:00|33315.4|33212|33326.4|33212.4|33328|33238.4|33307.2|33195.5|565
1585795500000|2020-04-02 02:45:00|33321.1|33221.1|33321.6|33233.8|33335|33245.1|33314|33203.2|535
1585795800000|2020-04-02 02:50:00|33323.6|33230.5|33321.9|33223|33337.4|33242|33313.7|33192.6|500
1585796100000|2020-04-02 02:55:00|33322.7|33224.1|33325.4|33231.2|33342.2|33239.3|33313|33208.6|556
1585796400000|2020-04-02 03:00:00|33323.9|33234.6|33340|33223.1|33344.1|33256.2|33318.8|33208.7|490
1585796700000|2020-04-02 03:05:00|33343.8|33229.6|33338.6|33239.5|33350|33260.4|33328.5|33217.2|494
1585797000000|2020-04-02 03:10:00|33330.3|33252.3|33319.7|33225.2|33345.6|33252.3|33311.7|33218.8|395
1585797300000|2020-04-02 03:15:00|33322.1|33220.1|33352.9|33263.6|33381.4|33317|33308.6|33213.2|520
1585797600000|2020-04-02 03:20:00|33350.7|33264.3|33324.8|33255.4|33388.2|33303.1|33321.7|33236.2|543
1585797900000|2020-04-02 03:25:00|33328.8|33251.6|33320.8|33248.9|33339.7|33270.6|33313.1|33225.9|401
1585798200000|2020-04-02 03:30:00|33325.6|33245.4|33319.6|33241.7|33333.2|33269.2|33313.6|33230.2|481
1585798500000|2020-04-02 03:35:00|33318.8|33244.7|33315.8|33246|33324.4|33263.7|33310.6|33219.9|373
1585798800000|2020-04-02 03:40:00|33316.5|33243.7|33321.7|33263.3|33350.9|33267.2|33310.3|33212|381
1585799100000|2020-04-02 03:45:00|33324.2|33261.8|33331|33243.4|33346.7|33265.8|33311.7|33224.9|430
1585799400000|2020-04-02 03:50:00|33321.1|33256.9|33329.7|33243.9|33348|33262.3|33310.8|33225.7|484
1585799700000|2020-04-02 03:55:00|33328.2|33248.5|33320.3|33249.7|33357.5|33269.5|33314.1|33215.8|340
1585800000000|2020-04-02 04:00:00|33321|33248.3|33320.7|33249|33352.9|33272|33312.5|33210.8|358
1585800300000|2020-04-02 04:05:00|33318.5|33254.6|33325.1|33245.1|33352.9|33262.7|33318.2|33214.3|312
1585800600000|2020-04-02 04:10:00|33323.4|33247.1|33332.5|33263.7|33366.2|33269.5|33316|33218.2|310
1585800900000|2020-04-02 04:15:00|33331.1|33260.7|33342.6|33235.5|33351.8|33274|33320|33226.2|319
1585801200000|2020-04-02 04:20:00|33338.6|33240.5|33336.5|33244.7|33356.2|33279.5|33324.5|33231.3|397
1585801500000|2020-04-02 04:25:00|33335|33255.9|33339.8|33236.4|33356|33283|33326.7|33221.7|377
1585801800000|2020-04-02 04:30:00|33340.6|33237.7|33341.4|33256.4|33362|33280|33322.4|33225.4|421
1585802100000|2020-04-02 04:35:00|33342.9|33259.7|33336.9|33244.1|33356.3|33287|33327.5|33224.1|315
1585802400000|2020-04-02 04:40:00|33345.7|33235.9|33332.5|33246.3|33348.6|33279.5|33327.9|33224.9|329
1585802700000|2020-04-02 04:45:00|33333.1|33245.4|33370.1|33277.1|33387.7|33294.9|33319.6|33222|390
1585803000000|2020-04-02 04:50:00|33369.5|33278|33345.5|33278.7|33383.9|33299|33344.4|33251|455
1585803300000|2020-04-02 04:55:00|33343.8|33274.9|33328.1|33252.2|33349.7|33289.4|33318.9|33247.4|490
1585803600000|2020-04-02 05:00:00|33336.3|33248.7|33329|33259.5|33356.1|33278.9|33316.8|33246.2|496
1585803900000|2020-04-02 05:05:00|33349.6|33251.6|33328.2|33268.6|33357.3|33287.4|33326.8|33248.7|481
1585804200000|2020-04-02 05:10:00|33326.2|33267.2|33320.1|33257.6|33354.5|33283.1|33318.2|33240.9|535
1585804500000|2020-04-02 05:15:00|33319.4|33256.9|33318.7|33250|33335.8|33269.8|33301.9|33229|613
1585804800000|2020-04-02 05:20:00|33323.4|33246.8|33315.9|33260.9|33328.3|33270|33309.8|33228.7|522
1585805100000|2020-04-02 05:25:00|33324.4|33246.6|33307.5|33257.5|33327.2|33269.9|33305.4|33230.8|528
1585805400000|2020-04-02 05:30:00|33308.1|33258.1|33301|33251|33317.7|33267.7|33290.8|33227.5|604
1585805700000|2020-04-02 05:35:00|33300.8|33250.8|33335.4|33257.7|33340.1|33269.5|33295.4|33237.2|585
1585806000000|2020-04-02 05:40:00|33334.3|33263.7|33343.1|33293.1|33355.7|33300.6|33329.1|33250.3|569
1585806300000|2020-04-02 05:45:00|33344.5|33294.5|33346.5|33289.5|33350.2|33299.5|33338.2|33267.2|461
1585806600000|2020-04-02 05:50:00|33346.9|33287.2|33342.8|33284.8|33351.6|33301.6|33337.7|33252|504
1585806900000|2020-04-02 05:55:00|33341.7|33288|33324.7|33251.4|33353.3|33298.7|33312.3|33239|564
1585807200000|2020-04-02 06:00:00|33334.5|33243.3|33289.5|33127.5|33366|33307.5|33270.8|33108.8|709
1585807500000|2020-04-02 06:05:00|33289.3|33127.3|33307|33197.8|33336.8|33209.8|33250.3|33093.2|809
1585807800000|2020-04-02 06:10:00|33296.6|33190.1|33217.6|33150.2|33314.7|33209|33186.1|33083.7|954
1585808100000|2020-04-02 06:15:00|33218.4|33132|33207.2|33129.4|33291.7|33199.2|33199.1|33113.4|829
1585808400000|2020-04-02 06:20:00|33206.5|33129.6|33210|33146.1|33236.7|33156.7|33191.3|33125.3|712
1585808700000|2020-04-02 06:25:00|33210.6|33141.5|33220.4|33143.9|33233.9|33157.5|33185.4|33114.5|718
1585809000000|2020-04-02 06:30:00|33225.4|33144|33166.8|33111.4|33230.3|33155.8|33148.6|33089.7|713
1585809300000|2020-04-02 06:35:00|33173.3|33114.2|33177.4|33119.7|33197.9|33128.4|33161.7|33107.4|780
1585809600000|2020-04-02 06:40:00|33176.1|33120.7|33165.4|33112.3|33181.1|33122.7|33157|33099.2|697
1585809900000|2020-04-02 06:45:00|33169|33109.6|33125.4|33075.4|33187.8|33127.2|33122|33054.3|748
1585810200000|2020-04-02 06:50:00|33124.7|33074.7|33102.4|33052.4|33148.7|33083.2|33068.4|33017.3|863
1585810500000|2020-04-02 06:55:00|33106.4|33055.5|32972.7|32871.4|33131.5|33067.8|32949.1|32817.4|1114
1585810800000|2020-04-02 07:00:00|32975.4|32875.8|32965.4|32903.4|33059.2|32980.4|32943.2|32854.2|1023
1585811100000|2020-04-02 07:05:00|32958.2|32905.3|32903.3|32853.3|32975.5|32909.8|32890.5|32848.2|887
1585811400000|2020-04-02 07:10:00|32904|32854|32883.4|32863.4|32920.8|32880.4|32873.3|32838.3|876
1585811700000|2020-04-02 07:15:00|32882.9|32862.9|32885.1|32835.1|32901.6|32865.9|32872.2|32834|846
1585812000000|2020-04-02 07:20:00|32884.9|32834.9|32899.1|32849.1|32927.4|32879.2|32866.3|32831.2|792
1585812300000|2020-04-02 07:25:00|32889.1|32869.1|32938.6|32883.5|32940|32888.1|32874.3|32817.5|808
1585812600000|2020-04-02 07:30:00|32939.7|32883.9|32959.8|32890.6|32974.6|32910.6|32920.7|32865.8|785
1585812900000|2020-04-02 07:35:00|32960|32890.7|32948|32898|32980.6|32907.2|32939.2|32879.6|706
1585813200000|2020-04-02 07:40:00|32949|32894.7|32999.2|32949.2|33004.2|32963.5|32947.3|32894.4|763
1585813500000|2020-04-02 07:45:00|33000.3|32950.3|33085.3|33035.3|33129.1|33055|32983.8|32945.9|874
1585813800000|2020-04-02 07:50:00|33085.8|33035.8|33197.3|33122.5|33218.8|33132.8|33074.1|33033.1|880
1585814100000|2020-04-02 07:55:00|33197.4|33122.8|33266|33139.7|33273.2|33195|33189.8|33113.5|805
1585814400000|2020-04-02 08:00:00|33248.1|33143.3|33208.9|33156|33267.9|33190.5|33208.9|33143.3|930
1585814700000|2020-04-02 08:05:00|33212.6|33162.6|33255.4|33198.2|33277.8|33205.6|33200.7|33150.7|810
1585815000000|2020-04-02 08:10:00|33253.3|33200.2|33263.3|33213.3|33289.9|33241.7|33247.3|33193.2|1003
1585815300000|2020-04-02 08:15:00|33262.9|33212.9|33245.8|33195.8|33263.9|33229.8|33233.2|33183.2|853
1585815600000|2020-04-02 08:20:00|33245.3|33195.3|33250.7|33196.1|33262.1|33209|33222.2|33171.5|807
1585815900000|2020-04-02 08:25:00|33246|33195.7|33246.1|33196.1|33261.5|33211|33231|33176.5|749
1585816200000|2020-04-02 08:30:00|33245.3|33195.3|33242.7|33186.5|33256.7|33210.4|33218.1|33167.5|895
1585816500000|2020-04-02 08:35:00|33245|33183.9|33246.6|33193|33262.3|33201.1|33218.6|33168.6|868
1585816800000|2020-04-02 08:40:00|33252.9|33189.7|33308.9|33258.9|33324.3|33265.6|33238.9|33183.7|844
1585817100000|2020-04-02 08:45:00|33305.8|33255.8|33269.6|33199.2|33326.2|33263.8|33252.1|33195.4|951
1585817400000|2020-04-02 08:50:00|33270.2|33199.9|33181.4|33091.3|33275.6|33212.2|33163.6|33086.4|840
1585817700000|2020-04-02 08:55:00|33181.8|33090.7|33178.5|33092.5|33199.9|33113.5|33122|33065.5|916
1585818000000|2020-04-02 09:00:00|33180.9|33093.5|33165.7|33115.7|33190.3|33122.7|33103.5|33066.8|926
1585818300000|2020-04-02 09:05:00|33165.4|33115.4|33181.6|33109|33211.6|33150.8|33121|33066.5|888
1585818600000|2020-04-02 09:10:00|33184.5|33106.4|33125.4|33105.4|33190.1|33118.9|33119.8|33088.4|719
1585818900000|2020-04-02 09:15:00|33125.5|33105.5|32981|32931|33145.4|33109.2|32969.1|32907.9|851
1585819200000|2020-04-02 09:20:00|32982.5|32932.5|32886.6|32836.6|32982.5|32932.5|32854.7|32798.8|961
1585819500000|2020-04-02 09:25:00|32889.3|32839.3|32889.2|32819.2|32948.6|32886.6|32880|32805.8|937
1585819800000|2020-04-02 09:30:00|32889.5|32819.5|32844.8|32794.8|32899.9|32834|32823|32768.4|921
1585820100000|2020-04-02 09:35:00|32845.4|32795.4|32810.3|32760.3|32848.7|32797.4|32794|32723.5|781
1585820400000|2020-04-02 09:40:00|32810.9|32760.9|32860.9|32802.4|32870.2|32805.6|32803.8|32740.7|752
1585820700000|2020-04-02 09:45:00|32861.2|32802.3|32887|32818.3|32923.2|32824.7|32836|32781.1|884
1585821000000|2020-04-02 09:50:00|32887.1|32819|32904.2|32854.2|32909|32854.9|32885.7|32814|634
1585821300000|2020-04-02 09:55:00|32904.1|32854.1|33055.2|32975.2|33069|32978.1|32897.9|32854.1|876
1585821600000|2020-04-02 10:00:00|33054.4|32970|33092.9|33030|33127.6|33038.3|33049.9|32962.8|794
1585821900000|2020-04-02 10:05:00|33093.1|33030.2|33202.9|33085|33214.9|33085|33074.6|33019.2|718
1585822200000|2020-04-02 10:10:00|33202.5|33083.3|33141.5|33068.2|33213.1|33108.8|33125.4|33020.9|768
1585822500000|2020-04-02 10:15:00|33141.7|33067.9|33173.1|33093.6|33179.9|33101|33126|33059.1|791
1585822800000|2020-04-02 10:20:00|33173|33094.6|33242.3|33165.5|33262.8|33183.7|33172.9|33069.8|896
1585823100000|2020-04-02 10:25:00|33242.6|33162.7|33238.3|33188.3|33269.2|33189.4|33223.9|33146.9|785
1585823400000|2020-04-02 10:30:00|33238.4|33188.1|33236.6|33174.7|33261.2|33205.4|33218.3|33086.7|871
1585823700000|2020-04-02 10:35:00|33236.3|33174.9|33299.1|33217.9|33316.1|33218.1|33202.1|33148.1|933
1585824000000|2020-04-02 10:40:00|33299.6|33218.1|33306.2|33227.7|33344.2|33266.7|33262.5|33141|854
1585824300000|2020-04-02 10:45:00|33307.6|33226.9|33315.4|33247.4|33316.7|33266.7|33282.6|33224.9|729
1585824600000|2020-04-02 10:50:00|33313.9|33247.6|33334|33231.3|33339.3|33275.9|33281.5|33215.8|761
1585824900000|2020-04-02 10:55:00|33334.6|33229.7|33337.7|33234.5|33354.7|33262.3|33324.5|33225.5|736
1585825200000|2020-04-02 11:00:00|33339.1|33232.5|33347.8|33287.2|33364.2|33291.5|33324.3|33228.4|810
1585825500000|2020-04-02 11:05:00|33348.1|33288.1|33368.7|33318.7|33372.4|33329.3|33339.4|33280.4|865
1585825800000|2020-04-02 11:10:00|33367.9|33317.9|33344.8|33289.4|33373.5|33326|33326.9|33266.1|802
1585826100000|2020-04-02 11:15:00|33345|33289.3|33350.9|33289.8|33365|33303|33335.8|33275.8|790
1585826400000|2020-04-02 11:20:00|33353.2|33288.4|33261.1|33197.4|33362.9|33288.4|33234.7|33169.1|828
1585826700000|2020-04-02 11:25:00|33261.5|33195|33197.9|33147.9|33261.5|33196.8|33185.2|33135.2|860
1585827000000|2020-04-02 11:30:00|33199.1|33149.1|33247|33197|33252.9|33202.9|33197.5|33143.9|816
1585827300000|2020-04-02 11:35:00|33247.3|33197.1|33251|33190.6|33266.6|33202|33233|33177.4|735
1585827600000|2020-04-02 11:40:00|33247.3|33196.4|33378.6|33328.6|33387.6|33329.1|33239.1|33183.5|829
1585827900000|2020-04-02 11:45:00|33377.7|33310.5|33393.8|33340.6|33408.7|33344.3|33365.7|33291.2|857
1585828200000|2020-04-02 11:50:00|33394.1|33340.8|33358.8|33308.8|33408.8|33346.2|33356.8|33296.8|858
1585828500000|2020-04-02 11:55:00|33358.3|33308.3|33355.4|33305.4|33366.6|33309.1|33347.8|33290.6|691
1585828800000|2020-04-02 12:00:00|33355.6|33305.6|33375.9|33325.9|33394.3|33333.6|33350|33295.4|843
1585829100000|2020-04-02 12:05:00|33375.7|33325.7|33397.9|33346.4|33403.9|33353.9|33364.8|33313.4|940
1585829400000|2020-04-02 12:10:00|33397.5|33347.2|33378.3|33328.3|33414.7|33357.7|33378.3|33320.9|989
1585829700000|2020-04-02 12:15:00|33377.1|33327.1|33413.7|33358.9|33425.2|33364|33376.7|33321.2|923
1585830000000|2020-04-02 12:20:00|33414|33359.2|33391.4|33285.9|33425|33366.6|33378.9|33274.8|1043
1585830300000|2020-04-02 12:25:00|33391.1|33278.3|33379.8|33253.6|33434|33330|33353.2|33211.8|944
1585830600000|2020-04-02 12:30:00|33384.3|33243.4|33386.9|33332.8|33430|33344.9|33336|33216.2|955
1585830900000|2020-04-02 12:35:00|33386.6|33334.2|33355.5|33295|33396|33338.8|33328.2|33246.1|1030
1585831200000|2020-04-02 12:40:00|33355|33294.8|33375.5|33325.5|33402.7|33341.2|33331.6|33235.5|1044
1585831500000|2020-04-02 12:45:00|33375.2|33325.2|33382.3|33332.3|33398.9|33346.8|33342.3|33259.6|1048
1585831800000|2020-04-02 12:50:00|33383.2|33333.2|33399.7|33344.2|33430.8|33366.6|33346.5|33273.2|964
1585832100000|2020-04-02 12:55:00|33397.9|33347.9|33456.4|33404.8|33465.9|33414.7|33383.1|33333.1|1064
1585832400000|2020-04-02 13:00:00|33459.5|33398.5|33455.2|33366.8|33490.7|33424|33444|33355.6|1034
1585832700000|2020-04-02 13:05:00|33456|33365.9|33456.5|33405.3|33463.5|33413|33429.2|33358.3|856
1585833000000|2020-04-02 13:10:00|33456.3|33405.7|33549.9|33488.8|33551.9|33494|33448.2|33390|1052
1585833300000|2020-04-02 13:15:00|33550|33491.8|33580.1|33521.7|33627.6|33527.2|33529.6|33474.4|1088
1585833600000|2020-04-02 13:20:00|33579.1|33524.6|33593.9|33524.3|33608.1|33529.2|33560.3|33499.1|1027
1585833900000|2020-04-02 13:25:00|33603.4|33525.3|33595.6|33536.2|33615.9|33553.2|33577.1|33489.6|905
1585834200000|2020-04-02 13:30:00|33596.4|33530.9|33495.7|33445.7|33599.4|33540.2|33474.6|33364.7|1016
1585834500000|2020-04-02 13:35:00|33495.4|33445.4|33518.7|33468.7|33520.6|33470.6|33482.5|33425|979
1585834800000|2020-04-02 13:40:00|33518.3|33468.3|33579.7|33529.1|33595.3|33545.3|33515.1|33465.1|1004
1585835100000|2020-04-02 13:45:00|33580|33530|33588.1|33538.1|33600.6|33539.1|33565.6|33514.9|1004
1585835400000|2020-04-02 13:50:00|33588.6|33538.6|33607.1|33557.1|33610.2|33560.2|33571.1|33520.8|862
1585835700000|2020-04-02 13:55:00|33608.9|33558.9|33560.2|33494.7|33616.2|33566.2|33550.9|33488.1|950
1585836000000|2020-04-02 14:00:00|33557.9|33496.4|33575.4|33520.4|33611.1|33548.3|33540|33488.1|1044
1585836300000|2020-04-02 14:05:00|33574.2|33521.2|33528.9|33476.2|33579.6|33528.6|33518.7|33462|1002
1585836600000|2020-04-02 14:10:00|33530.3|33473.3|33516|33464.7|33539.5|33480.2|33506.1|33445.1|1049
1585836900000|2020-04-02 14:15:00|33513.6|33463.6|33515.7|33453.1|33551|33483.7|33476.2|33440.3|1034
1585837200000|2020-04-02 14:20:00|33514.5|33449.8|33525.9|33475.9|33533.7|33483.7|33500.8|33447.3|1025
1585837500000|2020-04-02 14:25:00|33526.1|33475.8|33501.5|33412.9|33560.7|33501.5|33488.6|33409.4|963
1585837800000|2020-04-02 14:30:00|33504.1|33420.7|33431|33381|33554.7|33446.4|33418.8|33375.8|1100
1585838100000|2020-04-02 14:35:00|33431.4|33381.4|33296.6|33246.6|33432.9|33396.4|33293.7|33236.8|1148
1585838400000|2020-04-02 14:40:00|33297.6|33247.6|33361.2|33311.2|33368.2|33312.9|33296.8|33246.8|1089
1585838700000|2020-04-02 14:45:00|33361.3|33311.3|33405.6|33355.6|33409.4|33359.4|33339.3|33302.8|1056
1585839000000|2020-04-02 14:50:00|33405.5|33355.5|33468.4|33402|33565.5|33441.8|33400.4|33350.4|1084
1585839300000|2020-04-02 14:55:00|33461.1|33400.7|33446.1|33388.1|33534.4|33419.1|33420.2|33304.2|1143
1585839600000|2020-04-02 15:00:00|33445.9|33388.8|33457.5|33368|33523.1|33429|33403.9|33334.7|1111
1585839900000|2020-04-02 15:05:00|33456.4|33367.9|33429|33343.7|33503.3|33398.9|33415.9|33340.5|1003
1585840200000|2020-04-02 15:10:00|33432.3|33353.8|33491.4|33344.8|33535.5|33404.6|33409.4|33332.2|943
1585840500000|2020-04-02 15:15:00|33498.4|33339.3|33405.8|33354.4|33514.2|33383.7|33404.5|33322.7|1011
1585840800000|2020-04-02 15:20:00|33404.6|33354.6|33414.3|33340.2|33432.4|33372.1|33393.5|33325.3|995
1585841100000|2020-04-02 15:25:00|33413.5|33341.3|33449.6|33391.8|33454.7|33395.6|33408|33335.1|955
1585841400000|2020-04-02 15:30:00|33449.9|33392.1|33486.9|33424.8|33491.4|33429.8|33440.4|33384.9|939
1585841700000|2020-04-02 15:35:00|33489.1|33422.6|33611.7|33449.7|33625.4|33463.4|33466|33408.4|935
1585842000000|2020-04-02 15:40:00|33611.3|33449.3|33509|33392.9|33614.4|33452.4|33500.9|33377.8|762
1585842300000|2020-04-02 15:45:00|33509.4|33392.4|33458.6|33404.2|33511.9|33414.8|33441.5|33373.6|832
1585842600000|2020-04-02 15:50:00|33458.7|33403.8|33432.2|33382.2|33471.6|33405.6|33424.6|33364|796
1585842900000|2020-04-02 15:55:00|33432.6|33381.4|33464.8|33374.8|33484|33410.8|33399.3|33345.6|966
1585843200000|2020-04-02 16:00:00|33463.3|33375|33408.2|33358.2|33466.4|33380.5|33385.9|33335.4|916
1585843500000|2020-04-02 16:05:00|33408.1|33358.1|33420.6|33370.6|33436.3|33386.3|33402|33351|735
1585843800000|2020-04-02 16:10:00|33420.4|33370.4|33405.8|33355.8|33423.5|33373.1|33405.5|33355.5|633
1585844100000|2020-04-02 16:15:00|33406.2|33356.2|33435.1|33385.1|33436.7|33386.7|33396|33344.6|729
1585844400000|2020-04-02 16:20:00|33435.2|33385.2|33460.5|33410.5|33473.1|33412.4|33433.8|33383.8|757
1585844700000|2020-04-02 16:25:00|33461.4|33410.3|33465.6|33415.6|33485.4|33432.8|33443.7|33398.3|918
1585845000000|2020-04-02 16:30:00|33465.4|33415.4|33509|33436.7|33571.4|33460.6|33456.7|33406.1|896
1585845300000|2020-04-02 16:35:00|33509.8|33436.5|33513.9|33442.9|33532.5|33454.2|33490.8|33423.1|745
1585845600000|2020-04-02 16:40:00|33515.3|33442.2|33506.8|33448.4|33529.1|33455|33499.5|33440.1|874
1585845900000|2020-04-02 16:45:00|33506.1|33449.9|33582|33452.7|33601.3|33481.9|33500.5|33443.6|868
1585846200000|2020-04-02 16:50:00|33582.9|33453.7|33554.1|33451.4|33587.5|33487.6|33542.7|33450.3|843
1585846500000|2020-04-02 16:55:00|33553.7|33449.5|33564.7|33494|33588.7|33511.3|33542.8|33444.2|927
1585846800000|2020-04-02 17:00:00|33571.7|33490|33610.8|33542.9|33640.6|33559.1|33571.7|33478.3|914
1585847100000|2020-04-02 17:05:00|33608.9|33544.5|33597.6|33547.6|33615.8|33551.5|33583|33531.2|739
1585847400000|2020-04-02 17:10:00|33598.4|33548.4|33595.3|33540.2|33608.5|33558.5|33583.4|33532|710
1585847700000|2020-04-02 17:15:00|33595.2|33541.6|33603.4|33553.4|33605.5|33553.4|33591.2|33538|718
1585848000000|2020-04-02 17:20:00|33605.7|33555.7|33603.9|33553.9|33630.2|33574.8|33600|33536.9|737
1585848300000|2020-04-02 17:25:00|33604|33554|33614.5|33564.5|33624.7|33573.6|33600.2|33550.2|692
1585848600000|2020-04-02 17:30:00|33615|33565|33623.4|33559.2|33647.9|33596.5|33610.6|33555.2|740
1585848900000|2020-04-02 17:35:00|33622.6|33560.1|33656.2|33594.7|33659.2|33596.4|33613.6|33551.2|760
1585849200000|2020-04-02 17:40:00|33657.1|33594.5|33629.8|33574.1|33666.2|33603.3|33624|33567.9|731
1585849500000|2020-04-02 17:45:00|33628.4|33573.5|33622|33567|33643|33584.6|33617.9|33565.7|683
1585849800000|2020-04-02 17:50:00|33621.9|33567.4|33610.4|33554.4|33626.6|33571.7|33601.5|33547.6|700
1585850100000|2020-04-02 17:55:00|33611.9|33553.9|33659.9|33601.8|33664.5|33605.8|33609.2|33553.9|807
1585850400000|2020-04-02 18:00:00|33656.6|33606.2|33661.3|33598.7|33675.8|33615.1|33649.8|33586.4|802
1585850700000|2020-04-02 18:05:00|33661|33599.5|33680.7|33625.8|33683.3|33627.7|33640.8|33577.7|771
1585851000000|2020-04-02 18:10:00|33682.1|33626.4|33662|33606.6|33711.6|33628.2|33659|33593.9|814
1585851300000|2020-04-02 18:15:00|33663.3|33605.8|33688|33618.5|33695.1|33621.8|33656|33589.2|838
1585851600000|2020-04-02 18:20:00|33695.1|33605.3|33697.1|33611.8|33715.1|33624.3|33679.6|33602.3|903
1585851900000|2020-04-02 18:25:00|33696.9|33613.1|33656.6|33580.8|33705|33620.8|33652.1|33577.9|1006
1585852200000|2020-04-02 18:30:00|33657.2|33580.5|33678|33598.7|33680.4|33605.3|33649.9|33578.8|803
1585852500000|2020-04-02 18:35:00|33678.8|33598.9|33675.3|33598.7|33684.2|33619|33662.3|33592.4|694
1585852800000|2020-04-02 18:40:00|33675.4|33598.8|33671.5|33590.7|33690.3|33609.7|33657|33584.5|659
1585853100000|2020-04-02 18:45:00|33672.8|33592|33666|33591.6|33678.2|33608.4|33656.3|33576.4|677
1585853400000|2020-04-02 18:50:00|33663.9|33595.5|33636.5|33558.7|33667.5|33595.5|33616.9|33556.8|766
1585853700000|2020-04-02 18:55:00|33636.2|33560.3|33598.7|33522.5|33646|33586.7|33597.3|33522.5|794
1585854000000|2020-04-02 19:00:00|33598.3|33523.9|33609.2|33541.7|33619.6|33551.5|33582.9|33521.3|741
1585854300000|2020-04-02 19:05:00|33609.8|33542.3|33613.5|33541.9|33616.7|33550.7|33592.9|33522|666
1585854600000|2020-04-02 19:10:00|33608.7|33549.1|33607.8|33532.3|33626.9|33561.3|33597.7|33529.1|741
1585854900000|2020-04-02 19:15:00|33607.6|33532.4|33597|33540.7|33615.7|33545.6|33588.9|33515.2|698
1585855200000|2020-04-02 19:20:00|33606.6|33532.4|33609.9|33526.4|33621.3|33551.8|33591.6|33519.5|714
1585855500000|2020-04-02 19:25:00|33610.4|33526.7|33601.2|33521.6|33618.3|33548.6|33595|33520.3|686
1585855800000|2020-04-02 19:30:00|33600.7|33521.1|33600.3|33494.7|33622.7|33538.3|33586|33477.5|574
1585856100000|2020-04-02 19:35:00|33600.4|33492.9|33590.1|33489.3|33609.9|33509.2|33579.9|33476.7|633
1585856400000|2020-04-02 19:40:00|33589.6|33488.6|33599.7|33471.8|33610.4|33513|33579.6|33461.3|656
1585856700000|2020-04-02 19:45:00|33591.9|33480.1|33604.4|33442.4|33626.6|33490.7|33589.4|33429.4|682
1585857000000|2020-04-02 19:50:00|33602.2|33440.2|33587.9|33425.9|33603.3|33441.3|33582.2|33420.2|711
1585857300000|2020-04-02 19:55:00|33585.3|33423.3|33605.5|33443.5|33610.6|33448.6|33579.5|33417.5|738
1585857600000|2020-04-02 20:00:00|33605|33443|33601.7|33439.7|33622.7|33460.7|33598.9|33436.9|645
1585857900000|2020-04-02 20:05:00|33601|33439|33592.5|33430.5|33607.9|33445.9|33580.1|33418.1|525
1585858200000|2020-04-02 20:10:00|33592|33430|33595|33433|33604.7|33442.7|33588.2|33426.2|382
1585858500000|2020-04-02 20:15:00|33591.8|33429.8|33579.8|33417.8|33602|33465|33575.2|33413.2|460
1585858800000|2020-04-02 20:20:00|33578.2|33416.2|33565.7|33403.7|33595|33433|33559.5|33397.5|594
1585859100000|2020-04-02 20:25:00|33566.2|33404.2|33572.5|33410.5|33586|33424|33565.7|33403.7|488
1585859400000|2020-04-02 20:30:00|33576.1|33414.1|33565.6|33403.6|33595.9|33433.9|33565.6|33403.6|551
1585859700000|2020-04-02 20:35:00|33568.2|33406.2|33577.8|33415.8|33586|33424|33562|33400|397
1585860000000|2020-04-02 20:40:00|33578|33416|33578.7|33416.7|33585.7|33423.7|33552.4|33390.4|473
1585860300000|2020-04-02 20:45:00|33578.8|33416.8|33588.4|33426.4|33597.5|33435.6|33554.3|33392.3|431
1585860600000|2020-04-02 20:50:00|33582|33420|33572.9|33410.9|33606|33453.2|33563.7|33401.7|392
1585860900000|2020-04-02 20:55:00|33574.2|33412.2|33578.2|33416.2|33588.3|33426.3|33557.5|33395.5|391
1585861200000|2020-04-02 21:00:00|33573.2|33411.2|33571.6|33409.6|33577.3|33415.3|33566.3|33404.3|54
1585861500000|2020-04-02 21:05:00|33580.1|33418.1|33586.3|33424.3|33592|33430|33552.8|33390.8|163
1585861800000|2020-04-02 21:10:00|33586.1|33424.1|33572.6|33410.6|33586.3|33424.3|33552.2|33390.2|83
1585862100000|2020-04-02 21:15:00|33579.9|33417.9|33591.9|33429.9|33597.6|33435.6|33552.2|33390.2|150
1585862400000|2020-04-02 21:20:00|33591.6|33429.6|33575.3|33413.3|33592.1|33430.1|33557.7|33395.7|146
1585862700000|2020-04-02 21:25:00|33590.2|33428.2|33590.7|33428.7|33592.2|33430.2|33557.7|33395.7|149
1585863000000|2020-04-02 21:30:00|33590.9|33428.9|33595.2|33433.2|33604.4|33442.4|33562.3|33400.3|253
1585863300000|2020-04-02 21:35:00|33597|33435|33595.4|33433.4|33603.9|33441.9|33553.1|33391.1|155
1585863600000|2020-04-02 21:40:00|33599|33437|33598.4|33436.4|33602.5|33440.5|33570.9|33408.9|167
1585863900000|2020-04-02 21:45:00|33578.7|33416.7|33584.9|33422.9|33607.7|33445.7|33573.8|33411.8|324
1585864200000|2020-04-02 21:50:00|33587.6|33425.6|33575.1|33413.1|33606.4|33444.4|33549.8|33387.8|288
1585864500000|2020-04-02 21:55:00|33572.6|33410.6|33591.7|33429.7|33608.7|33446.7|33539.6|33377.6|184
1585864800000|2020-04-02 22:00:00|33601.5|33439.5|33589|33427|33612.2|33450.2|33575.1|33413.1|480
1585865100000|2020-04-02 22:05:00|33589.1|33427.1|33584|33422|33612.2|33450.2|33559.4|33397.4|397
1585865400000|2020-04-02 22:10:00|33581.4|33419.4|33598.2|33436.2|33608.8|33446.8|33572.7|33410.7|326
1585865700000|2020-04-02 22:15:00|33607.7|33445.7|33605.2|33443.2|33613.5|33451.5|33579.4|33417.4|322
1585866000000|2020-04-02 22:20:00|33604.9|33442.9|33600.1|33438.1|33607.5|33445.5|33572.4|33410.4|334
1585866300000|2020-04-02 22:25:00|33573.6|33411.6|33592.5|33430.5|33602.2|33440.2|33560|33398|352
1585866600000|2020-04-02 22:30:00|33591.5|33429.5|33579.8|33417.8|33607.5|33445.5|33561.4|33399.4|365
1585866900000|2020-04-02 22:35:00|33577.9|33415.9|33597.6|33435.6|33605.6|33443.6|33552.1|33390.1|401
1585867200000|2020-04-02 22:40:00|33599.8|33437.8|33603.3|33441.3|33626|33464|33585.6|33423.6|427
1585867500000|2020-04-02 22:45:00|33604.8|33442.8|33601.3|33439.3|33619|33457|33583.4|33421.4|433
1585867800000|2020-04-02 22:50:00|33600.2|33438.2|33608|33446|33612|33450|33586.8|33424.8|360
1585868100000|2020-04-02 22:55:00|33612.6|33450.6|33617|33455|33619|33457|33585.5|33423.5|330
1585868400000|2020-04-02 23:00:00|33617.2|33455.2|33613.8|33451.8|33626.1|33464.1|33595.7|33433.7|463
1585868700000|2020-04-02 23:05:00|33615.7|33453.7|33616.2|33454.2|33628.2|33466.2|33582.7|33420.7|370
1585869000000|2020-04-02 23:10:00|33615.5|33453.5|33610.4|33448.4|33631|33469|33595.3|33433.3|439
1585869300000|2020-04-02 23:15:00|33614.1|33452.1|33626.4|33464.4|33632.3|33470.3|33585.7|33423.7|422
1585869600000|2020-04-02 23:20:00|33639.7|33477.7|33607.2|33445.2|33639.7|33477.7|33589.8|33427.8|369
1585869900000|2020-04-02 23:25:00|33607.4|33445.4|33632.8|33470.8|33649.5|33487.5|33586.8|33424.8|546
1585870200000|2020-04-02 23:30:00|33636|33474|33633.9|33471.9|33657.2|33495.2|33626.5|33464.5|470
1585870500000|2020-04-02 23:35:00|33639.5|33477.5|33637.4|33475.4|33647.8|33485.8|33621.4|33459.4|398
1585870800000|2020-04-02 23:40:00|33637.9|33475.9|33619.1|33457.1|33648.7|33486.7|33609|33447|499
1585871100000|2020-04-02 23:45:00|33619|33457|33624.1|33462.1|33629.8|33467.8|33605.4|33443.4|387
1585871400000|2020-04-02 23:50:00|33625.2|33463.2|33619.2|33457.2|33632.5|33470.5|33597.5|33435.5|387
1585871700000|2020-04-02 23:55:00|33619.1|33457.1|33613.1|33451.1|33626.3|33464.3|33598.8|33436.8|445
1585872000000|2020-04-03 00:00:00|33614.8|33452.8|33636.4|33474.4|33643.3|33481.3|33614.8|33452.8|592
1585872300000|2020-04-03 00:05:00|33636.3|33474.3|33641.5|33479.5|33643.9|33481.9|33609.3|33447.3|511
1585872600000|2020-04-03 00:10:00|33642|33480|33640.7|33478.7|33643.8|33481.8|33614.2|33452.2|620
1585872900000|2020-04-03 00:15:00|33624.2|33462.2|33648.1|33486.1|33652.2|33490.2|33600.2|33438.2|555
1585873200000|2020-04-03 00:20:00|33647.6|33485.6|33639.5|33477.5|33648.5|33486.5|33623|33461|539
1585873500000|2020-04-03 00:25:00|33639.1|33477.1|33648.5|33486.5|33649.5|33487.5|33626.3|33464.3|461
1585873800000|2020-04-03 00:30:00|33648.2|33486.2|33644.5|33482.5|33655|33493|33627.5|33465.5|470
1585874100000|2020-04-03 00:35:00|33644.3|33482.3|33654|33492|33665.3|33503.3|33631.8|33469.8|400
1585874400000|2020-04-03 00:40:00|33666.4|33504.4|33653.2|33491.2|33666.4|33504.4|33632.9|33470.9|367
1585874700000|2020-04-03 00:45:00|33651.8|33489.8|33645.9|33483.9|33658.5|33497|33627.3|33465.3|400
1585875000000|2020-04-03 00:50:00|33643.3|33481.3|33646|33484|33663|33501|33630.5|33468.5|508
1585875300000|2020-04-03 00:55:00|33641.8|33479.8|33647.3|33485.3|33658|33496|33622|33460|623
1585875600000|2020-04-03 01:00:00|33647.2|33485.2|33634.1|33472.1|33660.2|33498.2|33608.6|33446.6|526
1585875900000|2020-04-03 01:05:00|33635.4|33473.4|33636.9|33474.9|33647.1|33485.1|33627|33465|438
1585876200000|2020-04-03 01:10:00|33636|33474|33641.4|33479.4|33646.8|33484.8|33613.2|33451.2|483
1585876500000|2020-04-03 01:15:00|33640.6|33478.6|33642.2|33495.6|33653.3|33509.2|33601.1|33470.3|625
1585876800000|2020-04-03 01:20:00|33641.7|33495|33623.4|33479.9|33643|33508.5|33601.8|33465.7|617
1585877100000|2020-04-03 01:25:00|33623.6|33480|33613|33466.4|33624.3|33491.5|33587.7|33449.9|576
1585877400000|2020-04-03 01:30:00|33612|33468.1|33583.9|33455.4|33615.5|33468.1|33569.6|33450.7|491
1585877700000|2020-04-03 01:35:00|33581.5|33455.6|33586.9|33446.1|33606|33457.1|33562.4|33435.6|453
1585878000000|2020-04-03 01:40:00|33585.4|33445.7|33605|33443|33632.2|33470.2|33561.6|33429.7|547
1585878300000|2020-04-03 01:45:00|33605.8|33443.8|33587.5|33425.5|33617.1|33455.1|33569.8|33411.8|570
1585878600000|2020-04-03 01:50:00|33587.2|33425.7|33605.4|33443.4|33621.6|33459.6|33560.3|33417.3|589
1585878900000|2020-04-03 01:55:00|33605.5|33443.5|33601.4|33439.4|33611|33449|33590.6|33428.6|309
1585879200000|2020-04-03 02:00:00|33603|33441|33612|33450|33630.7|33468.7|33593.4|33431.4|495
1585879500000|2020-04-03 02:05:00|33612.1|33450.1|33625.9|33463.9|33630.2|33468.2|33599.3|33437.3|563
1585879800000|2020-04-03 02:10:00|33625.8|33463.8|33629.5|33467.5|33638.2|33476.2|33598.3|33436.3|491
1585880100000|2020-04-03 02:15:00|33629.6|33467.6|33610.5|33448.5|33638.6|33476.6|33591.6|33429.6|449
1585880400000|2020-04-03 02:20:00|33611.1|33449.1|33606.1|33444.1|33621.6|33459.6|33598.1|33436.1|452
1585880700000|2020-04-03 02:25:00|33608.5|33446.5|33622.6|33460.6|33623.5|33461.5|33604.9|33442.9|458
1585881000000|2020-04-03 02:30:00|33622.9|33460.9|33584.7|33422.7|33623.4|33461.4|33580.2|33418.2|440
1585881300000|2020-04-03 02:35:00|33587.6|33425.6|33587|33447.8|33603.1|33448.1|33560.2|33417|475
1585881600000|2020-04-03 02:40:00|33589.9|33447.6|33590.8|33448.2|33611|33475.7|33578|33433.2|557
1585881900000|2020-04-03 02:45:00|33589.5|33446.7|33602|33446.9|33613.3|33470.7|33570.5|33441|388
1585882200000|2020-04-03 02:50:00|33582.3|33447|33592.3|33457.4|33608.7|33459.1|33567|33443.6|298
1585882500000|2020-04-03 02:55:00|33591|33457.7|33581|33419|33604.7|33462.1|33561.7|33417.2|453
1585882800000|2020-04-03 03:00:00|33582|33420|33577.3|33435|33600.8|33439.4|33562|33417.1|485
1585883100000|2020-04-03 03:05:00|33582.6|33435.5|33578|33426.7|33595.7|33441.3|33561.5|33423.7|455
1585883400000|2020-04-03 03:10:00|33578.3|33427|33603.7|33444|33604.9|33449.4|33563.9|33426.4|456
1585883700000|2020-04-03 03:15:00|33605.5|33443.5|33641.2|33479.2|33642.5|33480.5|33571|33443.5|355
1585884000000|2020-04-03 03:20:00|33639.7|33477.7|33622.1|33477.2|33652.4|33490.4|33607.3|33467.3|548
1585884300000|2020-04-03 03:25:00|33622.2|33476.7|33620.1|33477.5|33627.3|33481.7|33600.2|33443.9|532
1585884600000|2020-04-03 03:30:00|33618.7|33477.7|33617.9|33479.6|33631.2|33485.1|33603.4|33449.5|530
1585884900000|2020-04-03 03:35:00|33618.2|33479.3|33614.9|33487.3|33633.8|33488|33593.5|33453.5|446
1585885200000|2020-04-03 03:40:00|33613.4|33487.4|33639.6|33478.7|33640.5|33502|33593.2|33456.2|402
1585885500000|2020-04-03 03:45:00|33639.5|33478.6|33648.6|33486.6|33659|33497.5|33607.6|33445.6|517
1585885800000|2020-04-03 03:50:00|33648.4|33486.4|33645.2|33483.2|33655.4|33493.4|33624.3|33464.8|325
1585886100000|2020-04-03 03:55:00|33647.2|33485.2|33650|33488|33654|33492|33624.3|33472|255
1585886400000|2020-04-03 04:00:00|33651|33489|33651.7|33489.7|33667.7|33505.7|33642.4|33480.4|550
1585886700000|2020-04-03 04:05:00|33652.1|33490.1|33640.1|33478.1|33654.5|33492.5|33610.5|33448.5|471
1585887000000|2020-04-03 04:10:00|33640.3|33478.3|33651.9|33496.1|33655|33500.9|33633.1|33471.1|427
1585887300000|2020-04-03 04:15:00|33651.8|33496.6|33642.3|33530.8|33657.4|33530.8|33629.3|33495.2|625
1585887600000|2020-04-03 04:20:00|33642.5|33533|33647.6|33529|33656.8|33544|33627|33516.4|519
1585887900000|2020-04-03 04:25:00|33647.5|33528.8|33644.5|33530.9|33659.8|33542.8|33625.9|33512.6|395
1585888200000|2020-04-03 04:30:00|33645.3|33530.8|33655.5|33537.2|33657.8|33544.4|33634.5|33524.2|471
1585888500000|2020-04-03 04:35:00|33657.2|33536|33672.3|33513.1|33683.6|33555.7|33628.9|33512.2|426
1585888800000|2020-04-03 04:40:00|33673.5|33512.2|33655.8|33527.7|33673.5|33535.4|33637.3|33508.3|452
1585889100000|2020-04-03 04:45:00|33659|33526|33645.2|33517|33661.5|33536.8|33635.1|33508.8|493
1585889400000|2020-04-03 04:50:00|33646.4|33514.3|33633.3|33532.9|33658.3|33538.6|33620.3|33513.8|456
1585889700000|2020-04-03 04:55:00|33636.7|33531.6|33629.8|33527.2|33655.4|33537.5|33622.8|33520.4|504
1585890000000|2020-04-03 05:00:00|33629|33528.2|33620.2|33530.1|33636.1|33537.7|33606.1|33518.8|461
1585890300000|2020-04-03 05:05:00|33620.1|33530.8|33621.8|33535|33635.9|33543.5|33609.9|33522.6|423
1585890600000|2020-04-03 05:10:00|33620.4|33538.7|33639.8|33554.7|33658.5|33560.5|33611.6|33533.6|521
1585890900000|2020-04-03 05:15:00|33638.8|33554.6|33628|33531.2|33652.4|33558.2|33614.7|33517.4|550
1585891200000|2020-04-03 05:20:00|33627.4|33531.9|33618.5|33533.7|33637.3|33538.1|33616|33523.2|334
1585891500000|2020-04-03 05:25:00|33618.4|33534.8|33615.9|33525.5|33638.4|33538.5|33607|33510.2|469
1585891800000|2020-04-03 05:30:00|33617.1|33523.8|33615.1|33523.7|33633.1|33539.1|33608.3|33513.5|540
1585892100000|2020-04-03 05:35:00|33614.4|33522.3|33608.7|33525.7|33621.1|33535.3|33603.5|33515.9|508
1585892400000|2020-04-03 05:40:00|33608|33527.5|33600.1|33494.2|33621.5|33533|33593.3|33486.6|458
1585892700000|2020-04-03 05:45:00|33601|33493.1|33576.4|33493|33606.4|33504.2|33574.3|33479.8|522
1585893000000|2020-04-03 05:50:00|33576.8|33493.4|33579.5|33489.7|33588.9|33503.1|33564.4|33476.7|503
1585893300000|2020-04-03 05:55:00|33579.1|33490|33585.2|33489.6|33602.6|33502.8|33568.4|33472.9|643
1585893600000|2020-04-03 06:00:00|33589.2|33494.1|33591.7|33505.9|33621.3|33527.9|33571.9|33477.5|829
1585893900000|2020-04-03 06:05:00|33590.2|33506|33607.3|33523.1|33609.3|33530|33585.2|33498.5|664
1585894200000|2020-04-03 06:10:00|33606|33523.6|33605.3|33524|33616.7|33537.3|33588.9|33502.5|730
1585894500000|2020-04-03 06:15:00|33605.6|33524.1|33612.6|33464.3|33637.6|33549.6|33573.8|33434|776
1585894800000|2020-04-03 06:20:00|33608.1|33466.9|33603.5|33482.9|33630.7|33491.1|33552.3|33440.9|782
1585895100000|2020-04-03 06:25:00|33609.9|33472.4|33606.1|33480.5|33639.4|33496|33582.4|33444.2|762
1585895400000|2020-04-03 06:30:00|33608.3|33477.7|33583.5|33470.6|33631.7|33499.6|33573.3|33440.8|739
1585895700000|2020-04-03 06:35:00|33588.7|33467.1|33598.9|33478.6|33614.3|33482.7|33562.1|33450.1|643
1585896000000|2020-04-03 06:40:00|33599.5|33478.4|33535|33459.3|33607.7|33485.7|33533.5|33453.5|734
1585896300000|2020-04-03 06:45:00|33535.5|33459.1|33528.5|33471.7|33558.6|33473.4|33505.9|33435.4|720
1585896600000|2020-04-03 06:50:00|33538.1|33464.4|33605|33473.9|33623.8|33522.5|33510.3|33439.3|775
1585896900000|2020-04-03 06:55:00|33605.5|33476.6|33599.5|33495.1|33653.2|33525.2|33568.3|33451.2|823
1585897200000|2020-04-03 07:00:00|33604.7|33491.7|33618.4|33491.2|33638.8|33509.5|33584|33466.3|843
1585897500000|2020-04-03 07:05:00|33616|33493.5|33644.7|33549.2|33670|33565.4|33607.9|33478|833
1585897800000|2020-04-03 07:10:00|33641.9|33558|33662.1|33580.9|33678.8|33583.8|33586.3|33522.9|903
1585898100000|2020-04-03 07:15:00|33662.3|33578.9|33683.1|33631.5|33709.3|33646|33658|33575.8|867
1585898400000|2020-04-03 07:20:00|33680.6|33630.6|34086.4|33924.4|34103.1|33941.1|33676.6|33626.6|836
1585898700000|2020-04-03 07:25:00|34085.1|33923.1|33805.3|33754.6|34091.4|33929.4|33776.4|33632|927
1585899000000|2020-04-03 07:30:00|33804.9|33754.1|33808.6|33713.2|33835|33772.1|33798.2|33697|815
1585899300000|2020-04-03 07:35:00|33808.4|33718.8|33796.8|33746.8|33871.5|33747.6|33783.8|33677.3|901
1585899600000|2020-04-03 07:40:00|33798.6|33738|33846.7|33684.7|33897.7|33761.1|33762.6|33612|941
1585899900000|2020-04-03 07:45:00|33846.9|33684.9|33825.5|33711.4|33846.9|33747.9|33781.2|33620.4|844
1585900200000|2020-04-03 07:50:00|33821.7|33718.1|33889.3|33727.3|33951.3|33789.3|33791.2|33697.4|858
1585900500000|2020-04-03 07:55:00|33887.7|33725.7|33885.4|33753.3|33900.8|33771.2|33868.4|33716.9|850
1585900800000|2020-04-03 08:00:00|33886|33753.1|33873.8|33771.3|33901.5|33797.8|33865.7|33734.2|883
1585901100000|2020-04-03 08:05:00|33872.3|33772.7|33852.5|33755.4|33880.8|33779.9|33845.1|33743.3|876
1585901400000|2020-04-03 08:10:00|33851.7|33751.1|33820.4|33770.4|33866.2|33783.4|33800.8|33735.8|883
1585901700000|2020-04-03 08:15:00|33820.9|33770.9|33912.3|33830|33972.9|33892.3|33820.9|33770.9|936
1585902000000|2020-04-03 08:20:00|33912|33829|33919.1|33861.8|33945.4|33875.5|33864.9|33811.3|815
1585902300000|2020-04-03 08:25:00|33919.3|33861.7|33904.2|33844|33926.8|33872.3|33892.6|33836.4|749
1585902600000|2020-04-03 08:30:00|33905.5|33844.1|33923.6|33873.6|33941.4|33891.4|33898.7|33833.3|770
1585902900000|2020-04-03 08:35:00|33925.3|33875.3|33911.3|33841.9|33925.3|33875.3|33903.8|33818.3|864
1585903200000|2020-04-03 08:40:00|33912.2|33843.5|33902.2|33844.4|33922.3|33855.6|33895|33833.2|810
1585903500000|2020-04-03 08:45:00|33900.5|33844.5|33894|33831.1|33920|33870|33890.7|33821.3|861
1585903800000|2020-04-03 08:50:00|33894.2|33832|33883.5|33833.5|33911.9|33867.5|33871.5|33817.9|852
1585904100000|2020-04-03 08:55:00|33882.7|33831.3|33801.8|33751.8|33899.4|33841.4|33776.2|33662|882
1585904400000|2020-04-03 09:00:00|33801.4|33751.4|33801.5|33741.1|33876.1|33754.4|33767.2|33696.1|840
1585904700000|2020-04-03 09:05:00|33815.5|33735.6|33779.7|33697.8|33816|33745|33773.5|33669|814
1585905000000|2020-04-03 09:10:00|33780|33695.8|33747.6|33675.9|33789.3|33701.1|33746.4|33660.9|903
1585905300000|2020-04-03 09:15:00|33746.8|33676.5|33708|33648.1|33746.8|33681.8|33697.5|33640.6|906
1585905600000|2020-04-03 09:20:00|33707.6|33648.5|33728.3|33659.2|33747|33692.6|33695.4|33642.8|924
1585905900000|2020-04-03 09:25:00|33723.1|33662.8|33744.9|33694.9|33787.9|33716.3|33716|33656|919
1585906200000|2020-04-03 09:30:00|33737.5|33664.1|33749.3|33699.3|33756.6|33699.9|33720.1|33664.1|773
1585906500000|2020-04-03 09:35:00|33753.7|33697.6|33766.1|33716.1|33772.7|33719.4|33743.8|33676.9|743
1585906800000|2020-04-03 09:40:00|33766.3|33716.3|33750.2|33700.2|33768.3|33716.8|33740.7|33660.8|759
1585907100000|2020-04-03 09:45:00|33749.8|33699.8|33764.2|33703.2|33788.3|33721.9|33747.5|33693.9|851
1585907400000|2020-04-03 09:50:00|33764.9|33702.8|33755.5|33703.6|33774.2|33719.5|33747.2|33692.9|799
1585907700000|2020-04-03 09:55:00|33756.8|33702.8|33742.2|33674|33763.2|33709.3|33731.8|33668.2|862
1585908000000|2020-04-03 10:00:00|33740|33674.2|33739.9|33684.7|33759.2|33699.1|33732.9|33673.1|791
1585908300000|2020-04-03 10:05:00|33740|33685.4|33743.9|33692.9|33756.9|33698.7|33730.1|33675.4|841
1585908600000|2020-04-03 10:10:00|33742.6|33691.6|33767.4|33717.4|33772.2|33722.2|33740.6|33686.6|778
1585908900000|2020-04-03 10:15:00|33768.9|33718.9|33761.4|33711.4|33773.4|33723.4|33756.2|33706.2|703
1585909200000|2020-04-03 10:20:00|33761.2|33711.2|33758.6|33708.6|33783.3|33733.3|33752.4|33702.4|727
1585909500000|2020-04-03 10:25:00|33758.3|33708.3|33774.4|33724.4|33776.5|33726.5|33752.9|33702.9|725
1585909800000|2020-04-03 10:30:00|33774.9|33724.9|33746.8|33696.8|33776.5|33726.5|33741.4|33681.7|742
1585910100000|2020-04-03 10:35:00|33746.3|33696.3|33758.8|33708.8|33758.8|33713.4|33730.6|33680.6|687
1585910400000|2020-04-03 10:40:00|33757.3|33707.3|33773.2|33703.8|33812|33736.7|33731|33693.9|778
1585910700000|2020-04-03 10:45:00|33772|33707.9|33757.1|33705.3|33782|33728.1|33755.3|33698.4|751
1585911000000|2020-04-03 10:50:00|33757.6|33704.9|33758|33708|33767.6|33715.3|33754.3|33700.9|712
1585911300000|2020-04-03 10:55:00|33757.6|33707.5|33797|33747|33799.3|33749.3|33755.1|33702|792
1585911600000|2020-04-03 11:00:00|33796.7|33746.7|33830.6|33753.8|33856.7|33786.9|33792.5|33715.6|898
1585911900000|2020-04-03 11:05:00|33827.3|33755.7|33820.5|33749.7|33841.4|33780.5|33802.8|33742|862
1585912200000|2020-04-03 11:10:00|33820.2|33751|33805.6|33747.2|33846.1|33796.1|33801.1|33730.2|897
1585912500000|2020-04-03 11:15:00|33807.3|33745|33827.6|33771.5|33841.2|33782.4|33792.9|33736.5|827
1585912800000|2020-04-03 11:20:00|33831.7|33766.7|33843.3|33793.3|33860.4|33804.8|33819.5|33765.6|826
1585913100000|2020-04-03 11:25:00|33844.8|33786.7|33875|33825|33897.7|33839|33832.7|33782.8|864
1585913400000|2020-04-03 11:30:00|33878.7|33828.7|33858|33808|33897|33837.4|33857.7|33807.7|770
1585913700000|2020-04-03 11:35:00|33859.4|33809.4|33893.7|33843.7|33904.1|33858.3|33856.6|33803.3|762
1585914000000|2020-04-03 11:40:00|33893|33843|33932.3|33879.1|33972.2|33922.2|33893|33843|791
1585914300000|2020-04-03 11:45:00|33932|33879|33907|33857|33959.8|33887.1|33903.4|33850.4|752
1585914600000|2020-04-03 11:50:00|33906.6|33856.6|33933.4|33879.8|33959.4|33909.4|33906.1|33855.2|747
1585914900000|2020-04-03 11:55:00|33932.8|33880|33920.9|33870.9|33967.5|33895.1|33917.4|33867.4|791
1585915200000|2020-04-03 12:00:00|33918.8|33868.8|33899.5|33830.8|33933.8|33883.8|33893.8|33811.7|865
1585915500000|2020-04-03 12:05:00|33900.2|33836.3|33878.9|33773.4|33903.7|33836.3|33821.3|33733.1|948
1585915800000|2020-04-03 12:10:00|33879.5|33773.6|33880.1|33819|33907|33841.3|33870.9|33762.2|868
1585916100000|2020-04-03 12:15:00|33879.7|33817.6|33840.2|33790.2|33887.2|33835|33834.9|33784.9|807
1585916400000|2020-04-03 12:20:00|33839.3|33789.3|33858.5|33808.5|33871.5|33817.6|33829.4|33775.1|849
1585916700000|2020-04-03 12:25:00|33865.9|33815.9|33916|33770.6|33949.1|33838.3|33852.4|33763.6|934
1585917000000|2020-04-03 12:30:00|33915.8|33774|33904.1|33854.1|33944.8|33879.9|33865.9|33770.7|1053
1585917300000|2020-04-03 12:35:00|33904.8|33854.8|33857.7|33807.7|33913.5|33863.5|33834.1|33784.1|1009
1585917600000|2020-04-03 12:40:00|33858.2|33808.2|33940.5|33890.5|33948|33897.7|33854|33804|860
1585917900000|2020-04-03 12:45:00|33944|33886|33936|33886|33957.1|33907.1|33920.3|33867.8|990
1585918200000|2020-04-03 12:50:00|33935.5|33885.5|33925.1|33870.4|33956.7|33906.7|33915|33863.4|962
1585918500000|2020-04-03 12:55:00|33923.9|33870.1|33969.6|33919.6|33975.5|33925.5|33920.9|33864.8|956
1585918800000|2020-04-03 13:00:00|33970.1|33920.1|33957.3|33907.3|33984.3|33925.3|33945.7|33895.7|917
1585919100000|2020-04-03 13:05:00|33956.5|33906.5|33952.4|33902.4|33970.9|33920.9|33925.7|33889.8|831
1585919400000|2020-04-03 13:10:00|33950.9|33900.9|33943.8|33893.8|33950.9|33900.9|33930.2|33880.2|777
1585919700000|2020-04-03 13:15:00|33943.4|33893.4|33903.5|33844.7|33945.2|33895.2|33900.3|33842.8|933
1585920000000|2020-04-03 13:20:00|33903.2|33846.6|33926.7|33876.7|33931.8|33881.8|33889.6|33836.5|918
1585920300000|2020-04-03 13:25:00|33929.1|33879.1|33904.9|33854.9|33932.6|33882.6|33904.8|33854.8|705
1585920600000|2020-04-03 13:30:00|33905.4|33855.4|33928.8|33878.8|33931.9|33881.9|33899.7|33848.5|865
1585920900000|2020-04-03 13:35:00|33925.5|33875.5|33920.7|33870.7|33937.9|33887.9|33906.1|33856.1|822
1585921200000|2020-04-03 13:40:00|33921.2|33871.2|33916.8|33860.5|33929.8|33879.8|33908.6|33857.9|863
1585921500000|2020-04-03 13:45:00|33917.9|33861.4|33910.9|33860.9|33925|33889.6|33895.5|33859.1|858
1585921800000|2020-04-03 13:50:00|33911.2|33861.2|33895|33845|33925.8|33879|33889.4|33843.9|761
1585922100000|2020-04-03 13:55:00|33894.4|33844.4|33925.7|33870|33936.9|33901.5|33890|33840|841
1585922400000|2020-04-03 14:00:00|33924.3|33871.1|33922.5|33872.5|33938.9|33897.5|33904.9|33862.5|780
1585922700000|2020-04-03 14:05:00|33922.6|33872.6|33943.4|33923.4|33964.7|33928.1|33901.5|33866.2|827
1585923000000|2020-04-03 14:10:00|33943.6|33923.6|33952.3|33932.3|33983.4|33946.5|33931.8|33902.6|773
1585923300000|2020-04-03 14:15:00|33952.4|33932.4|33943.2|33923.2|33990.6|33954.5|33941.5|33907.4|783
1585923600000|2020-04-03 14:20:00|33943.3|33923.3|33973.3|33923.3|33989.5|33946.9|33942.2|33909.3|832
1585923900000|2020-04-03 14:25:00|33972.9|33922.9|33976|33926|33984.6|33946.2|33956.1|33892.8|867
1585924200000|2020-04-03 14:30:00|33976.8|33926.8|33991.2|33941.2|33995.6|33945.6|33944.9|33888|847
1585924500000|2020-04-03 14:35:00|33991.6|33941.6|33998.7|33978.7|34022.8|33985.5|33978.1|33939.2|777
1585924800000|2020-04-03 14:40:00|33997.8|33977.8|33979.2|33959.2|34012.5|33982.1|33968.8|33934.1|785
1585925100000|2020-04-03 14:45:00|33979.8|33959.8|33995.9|33945.9|34017.9|33981|33974.1|33889.2|907
1585925400000|2020-04-03 14:50:00|33996|33946|33978.9|33928.9|34021.2|33986.5|33960.4|33915.3|877
1585925700000|2020-04-03 14:55:00|33979|33929|33926.1|33875.7|33979.1|33929.1|33902.4|33852.4|1029
1585926000000|2020-04-03 15:00:00|33925.2|33873|33932.8|33871.2|33936.5|33883.8|33902.6|33854.4|985
1585926300000|2020-04-03 15:05:00|33935.3|33865.7|33900.1|33850.1|33949.2|33897.5|33899.6|33849.6|823
1585926600000|2020-04-03 15:10:00|33898.1|33848.1|33930.6|33880.6|33936|33884.8|33861.3|33826.7|878
1585926900000|2020-04-03 15:15:00|33930.4|33880.4|34012.1|33944.3|34137.3|33975.3|33916.2|33863.5|1024
1585927200000|2020-04-03 15:20:00|34014.8|33943.4|34100.8|34026.5|34137.6|34043.4|33977.7|33924.6|894
1585927500000|2020-04-03 15:25:00|34101.7|34025.9|34075.9|34017.4|34110.2|34036.9|34071.3|34010.3|799
1585927800000|2020-04-03 15:30:00|34075.3|34017.5|34087.2|34037.2|34093.4|34043.4|34068.1|34016.7|681
1585928100000|2020-04-03 15:35:00|34088.2|34038.2|34108.4|34058.4|34109.9|34059.9|34088.2|34038.2|737
1585928400000|2020-04-03 15:40:00|34108.7|34058.7|34116.1|34066.1|34116.6|34066.6|34094.8|34044.8|620
1585928700000|2020-04-03 15:45:00|34115.9|34065.9|34139.6|34089.6|34147.9|34097.7|34108.6|34058.6|724
1585929000000|2020-04-03 15:50:00|34138.7|34088.7|34129.4|34079.4|34147.3|34097.3|34128|34078|737
1585929300000|2020-04-03 15:55:00|34129.6|34079.6|34099.8|34049.8|34129.6|34079.6|34094.8|34044.8|774
1585929600000|2020-04-03 16:00:00|34098.6|34048.6|34121.8|34071.8|34125.9|34075.5|34096.7|34046.7|688
1585929900000|2020-04-03 16:05:00|34122|34072|34128.2|34078.2|34137.9|34086.9|34120.3|34069.4|700
1585930200000|2020-04-03 16:10:00|34128|34078|34144.9|34094.9|34148|34103|34108.4|34067.9|743
1585930500000|2020-04-03 16:15:00|34145.2|34095.2|34128.4|34078.4|34148.3|34098.3|34124.9|34074.9|761
1585930800000|2020-04-03 16:20:00|34129.3|34079.3|34114.6|34064.6|34147.8|34097.3|34107|34057|661
1585931100000|2020-04-03 16:25:00|34114.7|34064.7|34097.5|34047.5|34119.3|34076.6|34093.5|34043.5|722
1585931400000|2020-04-03 16:30:00|34097.2|34047.2|34093.7|34043.7|34108.5|34070.2|34077.6|34027.6|655
1585931700000|2020-04-03 16:35:00|34095.3|34045.3|34092.3|34042.3|34102.8|34058.4|34072.9|34037.9|571
1585932000000|2020-04-03 16:40:00|34092.4|34042.4|34087.7|34037.7|34095.8|34056|34070.4|34033|598
1585932300000|2020-04-03 16:45:00|34087.4|34037.4|34100.5|34050.5|34110.5|34060.5|34073.3|34033.4|660
1585932600000|2020-04-03 16:50:00|34100.4|34050.4|34118.5|34068.5|34119.8|34069.8|34094.3|34044.3|613
1585932900000|2020-04-03 16:55:00|34118.8|34068.8|34106.1|34056.1|34125.3|34075.3|34103|34053|687
1585933200000|2020-04-03 17:00:00|34105.2|34055.2|34099.9|34049.9|34106.6|34056.6|34093.7|34043.7|651
1585933500000|2020-04-03 17:05:00|34100|34050|34100.2|34050.2|34107.8|34065.4|34080.4|34043.7|584
1585933800000|2020-04-03 17:10:00|34099.8|34049.8|34116.9|34066.9|34116.9|34066.9|34081.6|34046.2|577
1585934100000|2020-04-03 17:15:00|34117.7|34067.7|34100.2|34048.9|34117.7|34067.7|34091.7|34034.1|824
1585934400000|2020-04-03 17:20:00|34100.7|34049.1|34083.8|34027.6|34109.4|34054.8|34078.6|34016.4|1015
1585934700000|2020-04-03 17:25:00|34085.9|34027.5|34069|34015.4|34093.1|34034.2|34067|33993.6|1018
1585935000000|2020-04-03 17:30:00|34068.7|34014|34066|34016|34076.3|34021.6|34062.2|34006.8|648
1585935300000|2020-04-03 17:35:00|34064.8|34014.8|34073.8|34020|34080.3|34022.7|34056.8|34001.1|905
1585935600000|2020-04-03 17:40:00|34074.3|34019.3|34074.1|34022.9|34077|34024|34060.5|34006.9|578
1585935900000|2020-04-03 17:45:00|34073.2|34023.2|34065.8|34009.2|34074.9|34023.2|34056.7|33985.7|775
1585936200000|2020-04-03 17:50:00|34066|34009.1|34052.8|33998.8|34073.5|34016.3|34046|33991.6|561
1585936500000|2020-04-03 17:55:00|34053|33999.1|34058.4|34004.9|34063.5|34006.9|34043.8|33970.1|978
1585936800000|2020-04-03 18:00:00|34054.2|34002.2|34053.8|34003.5|34072.7|34021.9|34041.8|33981.3|1084
1585937100000|2020-04-03 18:05:00|34053.2|34002.7|34054.6|34004.6|34062.1|34008.2|34045.5|33994.1|702
1585937400000|2020-04-03 18:10:00|34054.5|34004.5|34041.5|33988.7|34062|34004.5|34035.1|33980.1|652
1585937700000|2020-04-03 18:15:00|34041.2|33989|34026.9|33973.5|34044.5|33992.2|34024.8|33967.3|847
1585938000000|2020-04-03 18:20:00|34027.7|33973.7|34019|33962.5|34045.6|33976|34014|33904.3|1130
1585938300000|2020-04-03 18:25:00|34022|33963.9|33978.9|33928.9|34024|33967.5|33977.3|33924.3|1030
1585938600000|2020-04-03 18:30:00|33979.1|33928.8|34024.3|33965.3|34032.3|33973.3|33979.1|33928.2|868
1585938900000|2020-04-03 18:35:00|34024.8|33964.4|34005.4|33948.2|34030.8|33966.9|33995.2|33914.7|950
1585939200000|2020-04-03 18:40:00|34009.3|33951.2|34007|33948.6|34018.9|33956.6|33991.3|33926.1|1080
1585939500000|2020-04-03 18:45:00|34006.7|33948.5|34009|33949.6|34017.9|33959.7|33997.7|33938|980
1585939800000|2020-04-03 18:50:00|34006.5|33950.2|34001.9|33929.9|34024.7|33964.9|33996|33925.2|1106
1585940100000|2020-04-03 18:55:00|34002.2|33928.9|34018.8|33946.2|34020.4|33953.1|33995.6|33922|1179
1585940400000|2020-04-03 19:00:00|34006.8|33942.7|34005.8|33940.6|34021.9|33950.8|33989.4|33906.8|1167
1585940700000|2020-04-03 19:05:00|34007.3|33936.3|34002.8|33934|34022.1|33958.6|33987.2|33930|1129
1585941000000|2020-04-03 19:10:00|34002.1|33940.3|33989.6|33915.6|34006.1|33943.7|33965.2|33898.4|1011
1585941300000|2020-04-03 19:15:00|33988.8|33917.1|33982.5|33909.6|33989.8|33917.1|33961.8|33869.3|989
1585941600000|2020-04-03 19:20:00|33983|33909.3|33987.5|33910|33991.8|33929.6|33970.7|33899.3|710
1585941900000|2020-04-03 19:25:00|33985.1|33911.4|33980.7|33911|33987.1|33919.8|33965.1|33896.2|762
1585942200000|2020-04-03 19:30:00|34014.4|33852.4|33948.4|33786.4|34014.4|33859.3|33900.5|33738.5|683
1585942500000|2020-04-03 19:35:00|33953.8|33791.8|33980.1|33818.1|33986.9|33887.3|33896.1|33734.1|723
1585942800000|2020-04-03 19:40:00|33962.5|33800.5|33904.2|33742.2|34014.7|33901.2|33876.6|33714.6|651
1585943100000|2020-04-03 19:45:00|33904.9|33742.9|33961.9|33828.6|34008.2|33853.9|33898.4|33736.4|708
1585943400000|2020-04-03 19:50:00|33963.6|33828|33931.6|33769.6|33994|33841.8|33898.9|33751.8|711
1585943700000|2020-04-03 19:55:00|33930.5|33768.5|33947.7|33785.7|33952.6|33790.6|33926.5|33764.5|707
1585944000000|2020-04-03 20:00:00|33948.1|33786.1|33944.7|33782.7|33976.7|33823.7|33933.8|33771.8|639
1585944300000|2020-04-03 20:05:00|33942.3|33780.3|33941.3|33779.3|33970.4|33808.4|33918|33774.3|425
1585944600000|2020-04-03 20:10:00|33940.5|33778.5|33918.3|33820.6|33949.3|33821.5|33901.6|33757.8|481
1585944900000|2020-04-03 20:15:00|33917.4|33820.2|33922.5|33843.5|33957.6|33843.5|33916.2|33798.9|377
1585945200000|2020-04-03 20:20:00|33922|33844|33943.4|33859.2|33953|33865.6|33922|33820|366
1585945500000|2020-04-03 20:25:00|33943.3|33859.1|33940.8|33863.6|33967.1|33869.7|33933.6|33836.4|373
1585945800000|2020-04-03 20:30:00|33940.6|33863.7|33949.1|33787.1|33973.3|33864.4|33873.6|33746.2|441
1585946100000|2020-04-03 20:35:00|33952|33790|33925.8|33788.3|33957.9|33795.9|33916.9|33767.5|368
1585946400000|2020-04-03 20:40:00|33921|33792.1|33921.3|33759.3|33957.9|33799.9|33901.5|33747.7|421
1585946700000|2020-04-03 20:45:00|33921.1|33759.1|33905.9|33781.4|33928.8|33783.5|33886.9|33744.5|374
1585947000000|2020-04-03 20:50:00|33918.4|33756.4|33892.2|33730.2|33935.4|33793.2|33875.7|33720.6|557
1585947300000|2020-04-03 20:55:00|33891.5|33729.5|33914.6|33752.6|33922.1|33760.1|33890.2|33728.2|362
1586116800000|2020-04-05 20:00:00|33902.4|33715.4|33903.7|33716.7|33914.2|33727.2|33902.4|33715.4|3
1586117400000|2020-04-05 20:10:00|33914.2|33727.2|33914.2|33727.2|33914.2|33727.2|33903|33716|3
1586117700000|2020-04-05 20:15:00|33925.5|33738.5|33925.5|33738.5|33926|33739|33906.5|33719.5|16
1586118000000|2020-04-05 20:20:00|33910.9|33723.9|33910.9|33723.9|33910.9|33723.9|33910.9|33723.9|1
1586118300000|2020-04-05 20:25:00|33906.5|33719.5|33914.6|33727.6|33914.6|33727.6|33906.5|33719.5|3
1586118600000|2020-04-05 20:30:00|33916|33729|33916|33729|33916|33729|33916|33729|1
1586118900000|2020-04-05 20:35:00|33935|33748|33924|33737|33945.8|33758.8|33921|33734|39
1586119200000|2020-04-05 20:40:00|33916.5|33729.5|33916.5|33729.5|33916.5|33729.5|33916|33729|5
1586119500000|2020-04-05 20:45:00|33916|33729|33917.6|33730.6|33917.6|33730.6|33916|33729|4
1586119800000|2020-04-05 20:50:00|33917.5|33730.5|33917.5|33730.5|33918.4|33731.4|33917.5|33730.5|21
1586120100000|2020-04-05 20:55:00|33919.4|33732.4|33934.5|33747.5|33938.2|33751.2|33916.5|33729.5|36
1586120400000|2020-04-05 21:00:00|33934.6|33747.6|33932.5|33745.5|33938|33751|33926.5|33739.5|63
1586120700000|2020-04-05 21:05:00|33933|33746|33918.9|33731.9|33934.7|33747.7|33912.5|33725.5|209
1586121000000|2020-04-05 21:10:00|33920.2|33733.2|33910.4|33743.4|33933.3|33759|33907.8|33729.8|314
1586121300000|2020-04-05 21:15:00|33909.5|33742.5|33919.1|33752.1|33920.4|33753.4|33909.5|33742.5|173
1586121600000|2020-04-05 21:20:00|33918.5|33751.5|33909.2|33742.2|33922.3|33755.3|33906.1|33739.1|211
1586121900000|2020-04-05 21:25:00|33908.8|33741.8|33908.5|33741.5|33911.3|33744.3|33906.2|33739.2|198
1586122200000|2020-04-05 21:30:00|33905.8|33738.8|33904.2|33737.2|33909.7|33742.7|33897.8|33730.8|221
1586122500000|2020-04-05 21:35:00|33904.4|33737.4|33903.5|33736.5|33908.3|33741.3|33900.8|33733.8|173
1586122800000|2020-04-05 21:40:00|33907.8|33740.8|33904.3|33737.3|33907.8|33740.8|33903.1|33736.1|85
1586123100000|2020-04-05 21:45:00|33904.2|33737.2|33917.4|33750.4|33917.9|33750.9|33898.7|33731.7|228
1586123400000|2020-04-05 21:50:00|33917.1|33750.1|33922.8|33755.8|33927.4|33760.4|33914.1|33747.1|241
1586123700000|2020-04-05 21:55:00|33922.5|33755.5|33922.8|33760.8|33955|33793|33918|33755.5|157
1586124000000|2020-04-05 22:00:00|33923.3|33761.3|33916.9|33754.9|33946.6|33784.6|33916.4|33754.4|581
1586124300000|2020-04-05 22:05:00|33916.8|33754.8|33923.2|33761.2|33944.4|33782.4|33916.5|33754.5|482
1586124600000|2020-04-05 22:10:00|33923.9|33761.9|33901.7|33739.7|33924.1|33762.1|33899.6|33737.6|442
1586124900000|2020-04-05 22:15:00|33902|33740|33898.6|33736.6|33904.7|33742.7|33892|33730|544
1586125200000|2020-04-05 22:20:00|33898.8|33736.8|33910.5|33748.5|33911.9|33749.9|33897.3|33735.3|346
1586125500000|2020-04-05 22:25:00|33910.8|33748.8|33908.3|33746.3|33913.1|33751.1|33864.4|33702.4|564
1586125800000|2020-04-05 22:30:00|33909.1|33747.1|33910.1|33748.1|33914.8|33752.8|33902.4|33740.4|579
1586126100000|2020-04-05 22:35:00|33909.8|33747.8|33908.4|33746.4|33927.1|33765.1|33900.8|33738.8|565
1586126400000|2020-04-05 22:40:00|33908.1|33746.1|33904.8|33742.8|33912.3|33750.3|33897.3|33735.3|519
1586126700000|2020-04-05 22:45:00|33904.9|33742.9|33902.6|33740.6|33912.6|33750.6|33899.8|33737.8|448
1586127000000|2020-04-05 22:50:00|33902.5|33740.5|33906.8|33744.8|33908.6|33746.6|33900.2|33738.2|437
1586127300000|2020-04-05 22:55:00|33906.9|33744.9|33902.6|33740.6|33909|33747|33900.1|33738.1|382
1586127600000|2020-04-05 23:00:00|33901.3|33739.3|33901.5|33739.5|33907.9|33745.9|33899|33737|497
1586127900000|2020-04-05 23:05:00|33901.3|33739.3|33912.4|33750.4|33913.5|33751.5|33899.3|33737.3|520
1586128200000|2020-04-05 23:10:00|33912.9|33750.9|33923.5|33761.5|33926.8|33764.8|33901.4|33739.4|555
1586128500000|2020-04-05 23:15:00|33923.8|33761.8|33919.4|33757.4|33924.9|33762.9|33916.7|33754.7|496
1586128800000|2020-04-05 23:20:00|33919|33757|33923.5|33761.5|33923.5|33761.5|33913.7|33751.7|572
1586129100000|2020-04-05 23:25:00|33923.2|33761.2|33918.7|33756.7|33923.8|33761.8|33915.5|33753.5|561
1586129400000|2020-04-05 23:30:00|33919.1|33757.1|33918.2|33756.2|33924.6|33762.6|33914.5|33752.5|453
1586129700000|2020-04-05 23:35:00|33918.5|33756.5|33919.3|33757.3|33924.1|33762.1|33916.9|33754.9|398
1586130000000|2020-04-05 23:40:00|33919|33757|33923.1|33761.1|33926|33764|33916.3|33754.3|417
1586130300000|2020-04-05 23:45:00|33923.2|33761.2|33923.2|33761.2|33926.1|33764.1|33917.1|33755.1|473
1586130600000|2020-04-05 23:50:00|33922.7|33760.7|33938.5|33776.5|33943.9|33781.9|33920|33758|539
1586130900000|2020-04-05 23:55:00|33938.6|33776.6|33940.9|33778.9|33943.1|33781.1|33935.3|33773.3|536
1586131200000|2020-04-06 00:00:00|33941.6|33779.6|33960.4|33798.4|33962.8|33800.8|33929.2|33767.2|660
1586131500000|2020-04-06 00:05:00|33958.8|33796.8|33951.3|33789.3|33964.3|33802.3|33949|33787|586
1586131800000|2020-04-06 00:10:00|33950.6|33788.6|33939.8|33777.8|33952.9|33790.9|33936.4|33774.4|523
1586132100000|2020-04-06 00:15:00|33939.9|33777.9|33946.2|33784.2|33949.2|33787.2|33934.9|33772.9|593
1586132400000|2020-04-06 00:20:00|33945.4|33783.4|33944.3|33782.3|33956.7|33794.7|33938.6|33776.6|559
1586132700000|2020-04-06 00:25:00|33944.8|33782.8|33938.5|33776.5|33947.8|33785.8|33938.5|33776.5|543
1586133000000|2020-04-06 00:30:00|33938.8|33776.8|33919.3|33757.3|33940.4|33778.4|33917.5|33755.5|519
1586133300000|2020-04-06 00:35:00|33919.7|33757.7|33907|33745|33922.4|33760.4|33906.9|33744.9|599
1586133600000|2020-04-06 00:40:00|33906.7|33744.7|33897.5|33735.5|33919.8|33757.8|33897.5|33735.5|595
1586133900000|2020-04-06 00:45:00|33897.9|33735.9|33803.3|33661.3|33899.1|33737.1|33788.6|33639.9|715
1586134200000|2020-04-06 00:50:00|33804|33660.6|33793.4|33666.7|33810.5|33684.7|33786.7|33645.2|761
1586134500000|2020-04-06 00:55:00|33797|33662.8|33800.2|33673.8|33809.1|33687|33788.9|33660.5|714
1586134800000|2020-04-06 01:00:00|33800.7|33674.9|33793.7|33665.2|33813.1|33688|33787|33654.6|605
1586135100000|2020-04-06 01:05:00|33793.1|33666.8|33803.3|33666.6|33806|33674.5|33785.4|33656.4|635
1586135400000|2020-04-06 01:10:00|33801.8|33668.7|33793.6|33666.7|33805.3|33675.1|33783.7|33655.1|565
1586135700000|2020-04-06 01:15:00|33793|33667.5|33798.2|33662.6|33809.2|33676.8|33785.3|33658.1|679
1586136000000|2020-04-06 01:20:00|33798.4|33662.9|33789.9|33652.9|33798.7|33673.4|33780.2|33648.3|520
1586136300000|2020-04-06 01:25:00|33790|33653|33799.3|33667.8|33805|33670.1|33771.2|33650.6|550
1586136600000|2020-04-06 01:30:00|33800|33667|33802.8|33667.2|33807.5|33679|33788|33660.8|566
1586136900000|2020-04-06 01:35:00|33803.2|33667.6|33799.5|33663.4|33810|33676.8|33786.2|33656.2|597
1586137200000|2020-04-06 01:40:00|33798.4|33664.3|33804|33667.6|33807.2|33676.8|33790.1|33662.3|553
1586137500000|2020-04-06 01:45:00|33805|33667.8|33800.7|33665.5|33808.9|33676.2|33787.9|33662.3|610
1586137800000|2020-04-06 01:50:00|33800.3|33666.1|33799.6|33669.6|33803|33673.5|33786.9|33658.1|538
1586138100000|2020-04-06 01:55:00|33801.1|33668.8|33794.8|33667.1|33805.4|33676.9|33789|33661.8|491
1586138400000|2020-04-06 02:00:00|33794.9|33666.9|33795.7|33659.7|33806.1|33674.2|33786.2|33656|519
1586138700000|2020-04-06 02:05:00|33795.5|33659.6|33800.3|33668.2|33804.3|33676.6|33788.2|33659.6|497
1586139000000|2020-04-06 02:10:00|33799.2|33668.4|33804.3|33675.4|33813.5|33684.1|33787.7|33667.3|438
1586139300000|2020-04-06 02:15:00|33804|33676.2|33813.5|33680.8|33815.8|33687.2|33792|33672.5|470
1586139600000|2020-04-06 02:20:00|33813.6|33681.6|33809.3|33691.7|33819.8|33692.2|33790.9|33674.3|518
1586139900000|2020-04-06 02:25:00|33814|33688|33812.3|33686.4|33822.2|33698.7|33799.7|33679.9|533
1586140200000|2020-04-06 02:30:00|33812.4|33686.5|33800.7|33687.5|33818.9|33695.5|33789|33677.4|498
1586140500000|2020-04-06 02:35:00|33802.7|33686.1|33804.9|33678|33817.2|33691|33796|33673.4|489
1586140800000|2020-04-06 02:40:00|33806.2|33677.5|33819.1|33691|33826.5|33698.6|33802.6|33675|486
1586141100000|2020-04-06 02:45:00|33819.2|33690.7|33828.3|33695.1|33837|33710.4|33802.8|33685.1|594
1586141400000|2020-04-06 02:50:00|33827.3|33695.9|33819.3|33692.1|33831.4|33703.9|33809.7|33686.6|521
1586141700000|2020-04-06 02:55:00|33818.5|33693.6|33815.4|33684|33823.7|33704|33804.4|33682.5|502
1586142000000|2020-04-06 03:00:00|33814.2|33684.8|33809|33687.2|33817.4|33696.1|33798.4|33677.6|527
1586142300000|2020-04-06 03:05:00|33811.6|33684.7|33807|33688.3|33822.7|33698.6|33799.2|33679.9|492
1586142600000|2020-04-06 03:10:00|33814.4|33687.6|33816.6|33681.1|33821.2|33691.5|33795|33672.8|522
1586142900000|2020-04-06 03:15:00|33816.9|33681.2|33805.1|33674|33817.3|33689.1|33792.9|33670.4|458
1586143200000|2020-04-06 03:20:00|33804|33674.2|33800.5|33670.2|33809.5|33687.9|33786.6|33665.1|460
1586143500000|2020-04-06 03:25:00|33806.9|33672.4|33801.2|33671.6|33808.8|33683|33789.4|33664.2|495
1586143800000|2020-04-06 03:30:00|33802.6|33671.1|33792.4|33665.2|33805.3|33683.7|33783.8|33663.9|605
1586144100000|2020-04-06 03:35:00|33792.5|33665.1|33791.1|33660.5|33800.1|33676.9|33773.1|33647.8|572
1586144400000|2020-04-06 03:40:00|33799.4|33661.2|33792.2|33662.4|33809.8|33676|33776.6|33648.2|521
1586144700000|2020-04-06 03:45:00|33792|33664.9|33793.1|33668.9|33804.2|33675.4|33772.4|33654.9|405
1586145000000|2020-04-06 03:50:00|33793.4|33668.4|33791.1|33665.8|33800.9|33674.6|33775|33658.1|419
1586145300000|2020-04-06 03:55:00|33791|33665.2|33802.6|33677.1|33808|33684.5|33775.6|33658.6|488
1586145600000|2020-04-06 04:00:00|33804.7|33679|33797.5|33679.7|33805.1|33683.8|33786.2|33667|475
1586145900000|2020-04-06 04:05:00|33798.2|33678.4|33792|33668.2|33800.7|33683.5|33777.3|33662.8|387
1586146200000|2020-04-06 04:10:00|33791.1|33669.1|33790.2|33664.4|33797.9|33677.4|33770.1|33657.6|518
1586146500000|2020-04-06 04:15:00|33789.5|33665|33783|33664|33792.6|33675.3|33768.9|33654.4|402
1586146800000|2020-04-06 04:20:00|33790|33658.5|33782.2|33658.9|33790|33666.3|33758.8|33638.5|514
1586147100000|2020-04-06 04:25:00|33783.5|33656.7|33775.2|33663.4|33793.3|33675.6|33753.3|33646.3|451
1586147400000|2020-04-06 04:30:00|33776.2|33670.6|33789|33674|33793.4|33684.5|33764.6|33656|540
1586147700000|2020-04-06 04:35:00|33788.1|33674.3|33795.7|33682.6|33800.5|33690.6|33774.9|33666|434
1586148000000|2020-04-06 04:40:00|33803.5|33697.8|33794.3|33677.2|33805.8|33697.8|33779.7|33670.4|461
1586148300000|2020-04-06 04:45:00|33795|33687.9|33790.4|33682.7|33797|33687.9|33778.9|33664.7|497
1586148600000|2020-04-06 04:50:00|33789.3|33681.3|33789.4|33670.1|33802.7|33693|33770.2|33664|544
1586148900000|2020-04-06 04:55:00|33791|33668.9|33794.3|33703.4|33803.4|33718|33781.2|33668.7|567
1586149200000|2020-04-06 05:00:00|33795.2|33701.8|33788.6|33711.9|33801.8|33725|33782.7|33701.3|598
1586149500000|2020-04-06 05:05:00|33788.5|33713.5|33789.1|33705.4|33793.5|33720.1|33775.6|33695|575
1586149800000|2020-04-06 05:10:00|33789.7|33706.7|33774.8|33695.4|33790.2|33733.6|33766.2|33691.2|640
1586150100000|2020-04-06 05:15:00|33775.1|33695.7|33760.9|33680|33779.1|33727|33756.9|33668.8|605
1586150400000|2020-04-06 05:20:00|33761.7|33677|33750|33669.7|33762.6|33693|33745.7|33664.5|646
1586150700000|2020-04-06 05:25:00|33750.4|33668|33754.6|33673.3|33757.1|33684.1|33743.3|33660.3|564
1586151000000|2020-04-06 05:30:00|33754|33677.1|33752.3|33677.4|33762.1|33694|33745.8|33665|556
1586151300000|2020-04-06 05:35:00|33753|33673.3|33757.7|33665.7|33781.7|33710.5|33750.5|33658.2|601
1586151600000|2020-04-06 05:40:00|33757.9|33665.4|33731.4|33621.1|33760|33668|33724.8|33618.7|674
1586151900000|2020-04-06 05:45:00|33730.6|33620.9|33719.5|33615.2|33737.8|33627.7|33705.6|33605.9|713
1586152200000|2020-04-06 05:50:00|33719.7|33621.7|33693.5|33615.1|33738.6|33640.4|33674|33614.3|621
1586152500000|2020-04-06 05:55:00|33691.4|33617.8|33670.8|33542.7|33710.3|33623.6|33596|33471.2|682
1586152800000|2020-04-06 06:00:00|33675.6|33541.3|33654.6|33571.2|33696|33589.3|33628.9|33541.3|741
1586153100000|2020-04-06 06:05:00|33653.4|33571.4|33690.8|33581.8|33712.1|33610.9|33637.3|33547.4|811
1586153400000|2020-04-06 06:10:00|33682.8|33583.4|33709.9|33603.4|33721.3|33613.1|33676|33575.2|706
1586153700000|2020-04-06 06:15:00|33712.2|33603.7|33699.6|33600.9|33729.4|33634.6|33678.5|33583.1|870
1586154000000|2020-04-06 06:20:00|33699.7|33601|33682.6|33588.7|33712.5|33610.4|33676.1|33587.3|760
1586154300000|2020-04-06 06:25:00|33682.2|33588.3|33664.7|33591.3|33695.2|33602.2|33663|33585.2|735
1586154600000|2020-04-06 06:30:00|33667.8|33592|33653.2|33603.2|33675.5|33612.2|33647.8|33592|672
1586154900000|2020-04-06 06:35:00|33652.9|33602.9|33644.3|33594.3|33672.9|33603|33639.1|33589.1|693
1586155200000|2020-04-06 06:40:00|33644.5|33594.5|33704.8|33643.8|33718|33649|33632.7|33582.7|768
1586155500000|2020-04-06 06:45:00|33705.2|33645.1|33702.2|33630|33718.4|33651.6|33682.4|33610.7|607
1586155800000|2020-04-06 06:50:00|33700.9|33633.2|33733.1|33665.2|33744.7|33694.7|33690.2|33619.6|741
1586156100000|2020-04-06 06:55:00|33734.1|33658.6|33728.2|33641.3|33744.3|33673|33699.7|33621|733
1586156400000|2020-04-06 07:00:00|33728.1|33645|33723.7|33641.9|33747.1|33664|33706.5|33625.5|810
1586156700000|2020-04-06 07:05:00|33720.1|33634|33684|33634|33728|33649.4|33665.6|33613.6|859
1586157000000|2020-04-06 07:10:00|33681.4|33631.4|33641.4|33621.4|33683.7|33633.7|33637.3|33599|753
1586157300000|2020-04-06 07:15:00|33641.8|33621.8|33623.7|33603.7|33656.7|33621.8|33618.5|33598.5|659
1586157600000|2020-04-06 07:20:00|33624|33604|33618.9|33598.9|33633|33609.7|33606.5|33571.5|662
1586157900000|2020-04-06 07:25:00|33618.8|33598.8|33605.1|33555.1|33633.2|33598.9|33584.3|33548.5|779
1586158200000|2020-04-06 07:30:00|33603.6|33553.6|33606.8|33556.8|33614.3|33580.1|33575.8|33541.4|693
1586158500000|2020-04-06 07:35:00|33606.5|33556.5|33593.9|33543.9|33608.8|33575.7|33577.2|33541.8|840
1586158800000|2020-04-06 07:40:00|33593.8|33543.8|33569.3|33549.3|33601.3|33566.5|33566|33531.9|768
1586159100000|2020-04-06 07:45:00|33569.5|33549.5|33572.3|33522.3|33598.8|33564.2|33536.6|33500.7|861
1586159400000|2020-04-06 07:50:00|33573|33523|33588.5|33538.5|33594.5|33555.4|33569.6|33519.6|800
1586159700000|2020-04-06 07:55:00|33588.8|33538.8|33636.6|33586.6|33637.6|33601.9|33575.9|33535.5|851
1586160000000|2020-04-06 08:00:00|33634.1|33584.1|33638.1|33618.1|33659.6|33629.7|33618.3|33583.9|870
1586160300000|2020-04-06 08:05:00|33638|33618|33648|33628|33675.7|33632.5|33637.8|33601.6|841
1586160600000|2020-04-06 08:10:00|33646.4|33626.4|33665.3|33615.3|33683|33646|33646.4|33605.6|901
1586160900000|2020-04-06 08:15:00|33665.6|33615.6|33654.8|33604.8|33697.3|33632.5|33652|33600.3|867
1586161200000|2020-04-06 08:20:00|33655.5|33605.5|33679.3|33629.3|33682.8|33644.3|33648.7|33601.2|932
1586161500000|2020-04-06 08:25:00|33679.7|33629.7|33667.7|33617.7|33680.8|33640.7|33652.9|33604.4|647
1586161800000|2020-04-06 08:30:00|33668.1|33618.1|33718.3|33668.3|33722.5|33672.5|33655.2|33613.7|668
1586162100000|2020-04-06 08:35:00|33718.8|33668.8|33739|33689|33751.4|33709.5|33713.3|33663.3|818
1586162400000|2020-04-06 08:40:00|33737.5|33687.5|33747.8|33697.8|33750.4|33709.5|33729.5|33683.4|754
1586162700000|2020-04-06 08:45:00|33746.8|33696.8|33750.8|33700.8|33768.3|33727.2|33731|33693.3|802
1586163000000|2020-04-06 08:50:00|33751.1|33701.1|33733.7|33683.7|33752.3|33714.9|33732.3|33683.5|797
1586163300000|2020-04-06 08:55:00|33733|33683|33686.2|33636.2|33742.1|33694.6|33670.9|33635.9|874
1586163600000|2020-04-06 09:00:00|33670.2|33650.2|33684.1|33634.1|33708.9|33668.4|33658.5|33629.6|871
1586163900000|2020-04-06 09:05:00|33684|33634|33667.5|33613.9|33687.8|33650.9|33639.5|33587.8|928
1586164200000|2020-04-06 09:10:00|33675|33605.5|33656|33600|33690.7|33615.3|33634.6|33584.6|862
1586164500000|2020-04-06 09:15:00|33653|33594.7|33657|33607|33668.7|33613.2|33637.2|33571.6|855
1586164800000|2020-04-06 09:20:00|33659|33609|33656.4|33606.4|33673.4|33613.9|33642.6|33588.8|907
1586165100000|2020-04-06 09:25:00|33657.3|33607.3|33651.9|33601.9|33663.5|33620.4|33626|33587.5|977
1586165400000|2020-04-06 09:30:00|33651.4|33601.4|33618.1|33568.1|33659.4|33618.5|33596.7|33562.9|828
1586165700000|2020-04-06 09:35:00|33617.9|33567.9|33545.2|33495.2|33626.6|33587.6|33511.7|33474.6|849
1586166000000|2020-04-06 09:40:00|33546.3|33496.3|33512.9|33462.9|33558.7|33503.5|33510.1|33454.1|852
1586166300000|2020-04-06 09:45:00|33513|33463|33524.2|33474.2|33526.9|33476.9|33504.6|33453.6|709
1586166600000|2020-04-06 09:50:00|33524.6|33474.6|33521.3|33471.3|33537.5|33487.5|33495.2|33453.4|717
1586166900000|2020-04-06 09:55:00|33521.8|33471.8|33521.9|33471.9|33541.2|33491.2|33518.5|33467.4|723
1586167200000|2020-04-06 10:00:00|33522.2|33472.2|33526.4|33476.4|33559.5|33478.7|33506.2|33456.2|717
1586167500000|2020-04-06 10:05:00|33526.3|33476.3|33517.6|33457.2|33565|33505.2|33499.7|33448.9|806
1586167800000|2020-04-06 10:10:00|33518.7|33456.4|33521.3|33464.5|33578.9|33518.5|33506.1|33454.6|811
1586168100000|2020-04-06 10:15:00|33521.1|33462.5|33583.1|33525.6|33640|33575.1|33521.1|33461.2|896
1586168400000|2020-04-06 10:20:00|33588.4|33525.5|33643.1|33581.1|33653.9|33594.7|33580.7|33495.3|888
1586168700000|2020-04-06 10:25:00|33645.4|33584.1|33663|33600.7|33678.1|33628.1|33633.9|33566.1|763
1586169000000|2020-04-06 10:30:00|33667.5|33597.1|33645.2|33593.8|33669.9|33603|33640.7|33573.6|787
1586169300000|2020-04-06 10:35:00|33645.6|33595.2|33773.1|33686.5|33809.8|33751.7|33644.2|33593.2|903
1586169600000|2020-04-06 10:40:00|33772.6|33684.6|33921.8|33847.4|33942.8|33853.6|33743.1|33684.6|884
1586169900000|2020-04-06 10:45:00|33918.5|33846.2|33877.3|33826.4|33949.7|33879.5|33846.7|33789.7|799
1586170200000|2020-04-06 10:50:00|33880.7|33820.3|33866.8|33816.8|33880.8|33827.9|33845.3|33793.5|772
1586170500000|2020-04-06 10:55:00|33867.2|33817.2|33883.9|33833.9|33890.8|33842.3|33861.6|33811.6|770
1586170800000|2020-04-06 11:00:00|33882.8|33832.8|33891.1|33841.1|33899.5|33864.1|33870.8|33817.7|886
1586171100000|2020-04-06 11:05:00|33891|33840.8|33896.7|33846.7|33909.7|33874.5|33885.9|33835.8|710
1586171400000|2020-04-06 11:10:00|33897.2|33847.2|33859.9|33809.9|33906.9|33865.5|33842.1|33808.9|643
1586171700000|2020-04-06 11:15:00|33854.5|33834.5|33852.9|33802.9|33879.3|33837.9|33830.6|33788|774
1586172000000|2020-04-06 11:20:00|33852.5|33802.5|33848.3|33798.3|33857|33820.5|33833.1|33792.9|689
1586172300000|2020-04-06 11:25:00|33849.1|33799.1|33869.7|33819.7|33876.6|33826.6|33829.9|33787.1|717
1586172600000|2020-04-06 11:30:00|33869.4|33819.4|33866.4|33816.4|33895.7|33845.7|33864.6|33814.6|730
1586172900000|2020-04-06 11:35:00|33866.2|33816.2|33851.8|33801.8|33877.9|33827.9|33842.7|33798.7|740
1586173200000|2020-04-06 11:40:00|33852|33802|33848.3|33798.3|33862.1|33812.1|33842.5|33792.5|687
1586173500000|2020-04-06 11:45:00|33849.3|33799.3|33851.1|33801.1|33862.1|33812.1|33845.8|33795.8|769
1586173800000|2020-04-06 11:50:00|33851.2|33801.2|33849.1|33829.1|33865.6|33829.6|33842.5|33797.7|733
1586174100000|2020-04-06 11:55:00|33864.5|33814.5|33818|33798|33864.5|33822.7|33812.6|33773.3|768
1586174400000|2020-04-06 12:00:00|33819.7|33799.7|33821.4|33771.4|33837.6|33802.2|33814.8|33769.3|897
1586174700000|2020-04-06 12:05:00|33820.5|33770.5|33839.6|33789.6|33840.2|33790.2|33800.3|33746.9|805
1586175000000|2020-04-06 12:10:00|33838.7|33788.7|33873.2|33823.2|33874.1|33835.3|33836|33788.7|872
1586175300000|2020-04-06 12:15:00|33873.3|33823.3|33870.4|33820.4|33873.3|33836.3|33847|33809.5|686
1586175600000|2020-04-06 12:20:00|33870|33820|33854|33834|33880|33844.8|33853.4|33815.4|699
1586175900000|2020-04-06 12:25:00|33853.3|33833.3|33828.6|33756.1|33878.1|33842.5|33793.7|33734.7|834
1586176200000|2020-04-06 12:30:00|33832|33755.5|33850.5|33797.6|33861.7|33808|33828.1|33750|776
1586176500000|2020-04-06 12:35:00|33849.3|33797.9|33846.4|33796.4|33856.6|33802.7|33836.8|33776|650
1586176800000|2020-04-06 12:40:00|33846.7|33796.7|33846.1|33796.1|33847|33797|33832.7|33782.7|589
1586177100000|2020-04-06 12:45:00|33845.9|33795.9|33822.4|33768.5|33861.1|33811.1|33820.3|33763.4|787
1586177400000|2020-04-06 12:50:00|33822.5|33768.6|33822.3|33772.3|33841.6|33791.6|33816.8|33762.9|642
1586177700000|2020-04-06 12:55:00|33823.9|33773.9|33818.3|33768.3|33832.9|33782.9|33813|33763|698
1586178000000|2020-04-06 13:00:00|33818.9|33768.9|33814.3|33764.3|33838.9|33788.9|33811.8|33761.8|707
1586178300000|2020-04-06 13:05:00|33814.6|33764.6|33813.1|33763.1|33818|33772.3|33788.7|33752.8|650
1586178600000|2020-04-06 13:10:00|33813.6|33763.6|33845.7|33795.7|33847.5|33797.5|33812.2|33762.2|674
1586178900000|2020-04-06 13:15:00|33845.5|33795.5|33842.1|33792.1|33852.5|33797.3|33835|33783.4|659
1586179200000|2020-04-06 13:20:00|33842.2|33792.2|33874.1|33824.1|33874.3|33824.3|33836.4|33786.4|657
1586179500000|2020-04-06 13:25:00|33874.4|33824.4|33875.2|33825.2|33881.5|33844.7|33854.8|33816.6|684
1586179800000|2020-04-06 13:30:00|33873.4|33823.4|33862.4|33812.4|33881.6|33846.7|33854.7|33803.1|786
1586180100000|2020-04-06 13:35:00|33862.8|33812.8|33852.2|33802.2|33901.9|33851.9|33848.4|33798.4|904
1586180400000|2020-04-06 13:40:00|33852.3|33802.3|33836.4|33786.4|33860|33810|33825.5|33775.5|757
1586180700000|2020-04-06 13:45:00|33836|33786|33803.1|33753.1|33836.1|33786.1|33786.4|33737.6|915
1586181000000|2020-04-06 13:50:00|33802.3|33752.3|33784|33734|33802.8|33752.8|33768|33722.4|875
1586181300000|2020-04-06 13:55:00|33784.6|33734.6|33771.1|33721.1|33810|33760|33771.1|33721.1|874
1586181600000|2020-04-06 14:00:00|33771.7|33721.7|33795.5|33745.5|33818|33768|33771.4|33721.4|841
1586181900000|2020-04-06 14:05:00|33796.1|33746.1|33806.3|33756.3|33818.8|33768.8|33780.3|33741.3|877
1586182200000|2020-04-06 14:10:00|33806.1|33756.1|33736.9|33686.9|33811|33761|33734.3|33684.3|871
1586182500000|2020-04-06 14:15:00|33736.4|33686.4|33751|33701|33760.8|33715.2|33735.2|33686.3|819
1586182800000|2020-04-06 14:20:00|33749.6|33699.6|33761.2|33711.2|33764|33728.6|33722.6|33687.1|775
1586183100000|2020-04-06 14:25:00|33760.9|33710.9|33714|33659.9|33767.8|33721.4|33714|33659.9|830
1586183400000|2020-04-06 14:30:00|33715.9|33665.9|33720.9|33668.1|33746.9|33683.8|33687|33633.5|980
1586183700000|2020-04-06 14:35:00|33726.1|33661|33739.3|33687.4|33746.6|33693.4|33699.9|33629.2|1000
1586184000000|2020-04-06 14:40:00|33740.6|33690.6|33756|33706|33758.4|33708.4|33727|33672.3|842
1586184300000|2020-04-06 14:45:00|33754.7|33704.7|33764.7|33714.7|33777.8|33727.8|33752|33701.1|822
1586184600000|2020-04-06 14:50:00|33764.5|33714.5|33737.6|33687.6|33779.6|33725|33733.4|33683.4|926
1586184900000|2020-04-06 14:55:00|33737.5|33687.5|33761.4|33711.4|33784.2|33734.2|33737.4|33687.4|969
1586185200000|2020-04-06 15:00:00|33762.8|33712.8|33697.3|33647.3|33770|33720|33689.7|33639.7|886
1586185500000|2020-04-06 15:05:00|33697.9|33647.9|33703.3|33653.3|33711.9|33661.9|33691.1|33638.4|678
1586185800000|2020-04-06 15:10:00|33703.4|33653.4|33690|33640|33706.5|33656.5|33683.8|33633.8|717
1586186100000|2020-04-06 15:15:00|33690.4|33640.4|33681.6|33631.6|33695.2|33645.2|33671.3|33621.3|787
1586186400000|2020-04-06 15:20:00|33681.2|33631.2|33666.5|33616.5|33698|33660.6|33661.6|33611.6|713
1586186700000|2020-04-06 15:25:00|33667.6|33617.6|33666.1|33616.1|33670.8|33636.9|33644.2|33598.7|713
1586187000000|2020-04-06 15:30:00|33666.2|33616.2|33666.5|33646.5|33694.4|33646.5|33661.7|33604.9|765
1586187300000|2020-04-06 15:35:00|33666.9|33646.9|33692.3|33621.1|33697.9|33648.8|33655.8|33601.2|697
1586187600000|2020-04-06 15:40:00|33692.6|33620.9|33686.7|33636.5|33702.8|33643.1|33681.6|33616.5|851
1586187900000|2020-04-06 15:45:00|33686.8|33636.8|33674.3|33624.3|33697.2|33643.2|33671|33613.4|821
1586188200000|2020-04-06 15:50:00|33674.7|33624.7|33667.2|33617.2|33681.1|33630.9|33661.3|33611.3|803
1586188500000|2020-04-06 15:55:00|33666.7|33616.7|33686.4|33636.4|33693.8|33643.8|33666.6|33616.3|892
1586188800000|2020-04-06 16:00:00|33688.8|33638.8|33688.9|33638.9|33709.8|33654.5|33682.7|33620|758
1586189100000|2020-04-06 16:05:00|33683.4|33633.4|33701.8|33643.9|33709.4|33659.4|33681.4|33624.8|887
1586189400000|2020-04-06 16:10:00|33700.4|33645.1|33712.7|33653.9|33735.5|33682.9|33698|33641.1|1029
1586189700000|2020-04-06 16:15:00|33715.8|33656.6|33706.6|33656.6|33717.8|33663.8|33691.8|33635.5|948
1586190000000|2020-04-06 16:20:00|33706.7|33656.7|33715.7|33665.7|33719.1|33667|33701.4|33646.9|700
1586190300000|2020-04-06 16:25:00|33715.6|33665.6|33690.7|33634.2|33715.8|33665.6|33689|33634.2|719
1586190600000|2020-04-06 16:30:00|33690.6|33639|33699.4|33648.3|33717.2|33667.2|33688.1|33634.7|743
1586190900000|2020-04-06 16:35:00|33699.1|33649.4|33712.8|33662.8|33712.8|33669.6|33684.7|33639.6|575
1586191200000|2020-04-06 16:40:00|33713|33663|33700.3|33680.3|33719.1|33684.6|33693.9|33649.4|593
1586191500000|2020-04-06 16:45:00|33700.5|33680.5|33707.6|33657.6|33715.1|33680.8|33684.3|33640.9|664
1586191800000|2020-04-06 16:50:00|33701.4|33651.4|33715.8|33665.8|33720.9|33681|33686|33648.4|582
1586192100000|2020-04-06 16:55:00|33716.1|33666.1|33684.8|33664.8|33716.1|33675.7|33682.9|33643|653
1586192400000|2020-04-06 17:00:00|33685.5|33665.5|33696.3|33646.3|33699.8|33667.4|33673|33631.1|634
1586192700000|2020-04-06 17:05:00|33688.7|33638.7|33687.3|33636.4|33704.5|33670.7|33672.7|33624.6|578
1586193000000|2020-04-06 17:10:00|33686.8|33637.1|33689.9|33639.9|33698.4|33658.5|33678.5|33625.1|1023
1586193300000|2020-04-06 17:15:00|33689.1|33637.2|33692.3|33639.6|33705.9|33649.4|33684.6|33629.1|1087
1586193600000|2020-04-06 17:20:00|33693.2|33639.2|33698.1|33648.1|33740.6|33667.8|33682.5|33635.3|971
1586193900000|2020-04-06 17:25:00|33697.7|33647.7|33719.1|33663.5|33724.5|33668.1|33693.7|33640.8|1105
1586194200000|2020-04-06 17:30:00|33718.9|33663.8|33718.8|33665.2|33733.2|33679.5|33699.5|33652.1|1124
1586194500000|2020-04-06 17:35:00|33719.6|33664.5|33721|33671|33732|33697.9|33714.5|33660.5|872
1586194800000|2020-04-06 17:40:00|33721.2|33667.6|33707.1|33655.9|33725.5|33675.5|33703.1|33646.8|1111
1586195100000|2020-04-06 17:45:00|33708.7|33655.6|33698.3|33641.8|33715.8|33674|33693.8|33633.6|1037
1586195400000|2020-04-06 17:50:00|33698.7|33642.1|33685.8|33631.7|33704.5|33654.5|33680.7|33616.7|1110
1586195700000|2020-04-06 17:55:00|33685|33627.3|33688.6|33635.4|33692.4|33642.2|33677.5|33623.8|1085
1586196000000|2020-04-06 18:00:00|33687.9|33635.1|33699.4|33649.4|33704.1|33651.5|33684.3|33627.5|1044
1586196300000|2020-04-06 18:05:00|33699.1|33649.1|33694.5|33674.5|33712.5|33674.5|33687.6|33632.1|840
1586196600000|2020-04-06 18:10:00|33695|33675|33704.8|33654.8|33727.4|33677|33685.7|33642.9|669
1586196900000|2020-04-06 18:15:00|33704.7|33654.7|33708.7|33658.7|33724.4|33686.8|33690.5|33652.9|542
1586197200000|2020-04-06 18:20:00|33708.4|33658.4|33682.5|33662.5|33714|33674.5|33681|33636.5|614
1586197500000|2020-04-06 18:25:00|33691.9|33641.9|33713|33661.8|33720.7|33672.5|33687.5|33638|639
1586197800000|2020-04-06 18:30:00|33715.8|33657.8|33701.6|33651.6|33718.8|33672.5|33685.5|33645.8|677
1586198100000|2020-04-06 18:35:00|33701.3|33651.3|33696.2|33676.2|33714.5|33676.2|33688|33636|559
1586198400000|2020-04-06 18:40:00|33696.1|33676.1|33698.5|33643|33716.8|33676.1|33690.5|33641.2|741
1586198700000|2020-04-06 18:45:00|33697|33647|33696|33641.6|33728.1|33673|33689.5|33633.7|878
1586199000000|2020-04-06 18:50:00|33695.9|33641.5|33710.1|33649.6|33728.9|33669|33685|33638.3|1056
1586199300000|2020-04-06 18:55:00|33715.5|33652|33707.1|33657.1|33742.9|33673|33685.8|33633.9|1024
1586199600000|2020-04-06 19:00:00|33707.4|33657.4|33715|33657.5|33718.7|33668.2|33699.6|33641.8|689
1586199900000|2020-04-06 19:05:00|33714.9|33661.9|33707.5|33657.5|33721.7|33678.5|33690|33646.8|967
1586200200000|2020-04-06 19:10:00|33708.3|33658.3|33734|33677.6|33754.5|33719.5|33707|33650.8|1040
1586200500000|2020-04-06 19:15:00|33733.6|33677.3|33741.7|33691.7|33757.8|33727.5|33731.8|33675.9|793
1586200800000|2020-04-06 19:20:00|33739.9|33689.9|33738.8|33688.4|33761.7|33724.3|33736|33682.6|897
1586201100000|2020-04-06 19:25:00|33737.4|33687.2|33730.7|33674.5|33741.8|33691.6|33720.1|33659|962
1586201400000|2020-04-06 19:30:00|33729.2|33675|33742.9|33692.9|33748.3|33695.1|33713.8|33625.7|927
1586201700000|2020-04-06 19:35:00|33743|33693|33741.5|33691.5|33745.7|33708.6|33721.2|33673.8|744
1586202000000|2020-04-06 19:40:00|33740.8|33690.8|33764|33714|33767.4|33715.3|33735.4|33684.2|731
1586202300000|2020-04-06 19:45:00|33763.9|33713.9|33769.3|33714.8|33799.2|33734|33742|33704.9|821
1586202600000|2020-04-06 19:50:00|33767.6|33714.9|33830|33719.6|33846|33725.5|33737|33690.2|818
1586202900000|2020-04-06 19:55:00|33829.2|33698.9|33818.9|33701.7|33846.3|33723.8|33814.1|33685.5|750
1586203200000|2020-04-06 20:00:00|33819.3|33698.9|33784.5|33670.3|33820.1|33704.6|33766.9|33660.9|883
1586203500000|2020-04-06 20:05:00|33784.9|33673.2|33756.2|33678.9|33802.3|33701.2|33752.3|33662.7|1026
1586203800000|2020-04-06 20:10:00|33752.5|33673.6|33770.7|33688.3|33783.2|33699.4|33752.5|33669.8|1008
1586204100000|2020-04-06 20:15:00|33768.6|33692.2|33771.9|33691.8|33782.2|33699.4|33756.4|33668|1015
1586204400000|2020-04-06 20:20:00|33773.4|33692.5|33772.3|33693.2|33778.3|33708.2|33747.4|33670.5|834
1586204700000|2020-04-06 20:25:00|33775.6|33693.3|33774.6|33692.2|33789.2|33720.1|33760.1|33681.3|918
1586205000000|2020-04-06 20:30:00|33785.1|33698.2|33774.3|33697.1|33787.2|33707.5|33757.1|33673.9|658
1586205300000|2020-04-06 20:35:00|33775.8|33698.2|33772.4|33698.3|33788.9|33710.9|33756.8|33688.6|551
1586205600000|2020-04-06 20:40:00|33768.9|33698.4|33766.8|33702.1|33779.8|33708.5|33758.9|33684.2|451
1586205900000|2020-04-06 20:45:00|33765.7|33700|33709.1|33612.3|33826.7|33707|33706.9|33568.5|630
1586206200000|2020-04-06 20:50:00|33709.2|33611.8|33790.5|33649.4|33813|33687.3|33708|33606.8|715
1586206500000|2020-04-06 20:55:00|33790.6|33650.3|33774.3|33657.5|33813.7|33665.8|33768.9|33623|433
1586206800000|2020-04-06 21:00:00|33804.3|33642.3|33806|33644|33876.9|33714.9|33801.3|33639.3|31
1586207100000|2020-04-06 21:05:00|33797.6|33635.6|33784.5|33622.5|33820.2|33658.2|33772.5|33610.5|229
1586207400000|2020-04-06 21:10:00|33788|33626|33785.9|33623.9|33801.4|33639.4|33783.4|33621.4|207
1586207700000|2020-04-06 21:15:00|33786.7|33624.7|33788|33626|33801.9|33639.9|33784|33622|187
1586208000000|2020-04-06 21:20:00|33792.8|33630.8|33794.8|33632.8|33807.6|33645.6|33783.2|33621.2|218
1586208300000|2020-04-06 21:25:00|33793.2|33631.2|33780|33618|33809.3|33647.3|33780|33618|256
1586208600000|2020-04-06 21:30:00|33786.7|33624.7|33799.1|33637.1|33801.4|33639.4|33777.2|33615.2|263
1586208900000|2020-04-06 21:35:00|33797|33635|33779.5|33617.5|33799.5|33637.5|33768|33606|249
1586209200000|2020-04-06 21:40:00|33780.9|33618.9|33788.9|33626.9|33792|33630|33770.1|33608.1|170
1586209500000|2020-04-06 21:45:00|33787.8|33625.8|33788|33626|33798.4|33636.4|33780.5|33618.5|197
1586209800000|2020-04-06 21:50:00|33787.2|33625.2|33791.8|33629.8|33798.6|33636.6|33774.4|33612.4|229
1586210100000|2020-04-06 21:55:00|33784.7|33622.7|33797.8|33635.8|33801.4|33639.4|33766.8|33604.8|215
1586210400000|2020-04-06 22:00:00|33801.6|33639.6|33798.9|33636.9|33811.8|33649.8|33782.6|33620.6|414
1586210700000|2020-04-06 22:05:00|33798.8|33636.8|33802.2|33640.2|33807|33645|33792.3|33630.3|267
1586211000000|2020-04-06 22:10:00|33801.8|33639.8|33802.7|33640.7|33814.2|33652.2|33783|33621|294
1586211300000|2020-04-06 22:15:00|33802.5|33640.5|33821.8|33659.8|33821.9|33659.9|33795|33633|346
1586211600000|2020-04-06 22:20:00|33809.7|33647.7|33822.3|33660.3|33840.9|33678.9|33809.7|33647.7|619
1586211900000|2020-04-06 22:25:00|33816.8|33654.8|33830.5|33668.5|33845.9|33683.9|33804.3|33642.3|444
1586212200000|2020-04-06 22:30:00|33823.6|33661.6|33822.7|33660.7|33837|33675|33800.8|33638.8|588
1586212500000|2020-04-06 22:35:00|33826.6|33664.6|33825.5|33663.5|33845.2|33683.2|33805.5|33643.5|471
1586212800000|2020-04-06 22:40:00|33825.8|33663.8|33812.8|33650.8|33835.2|33673.2|33797.4|33635.4|575
1586213100000|2020-04-06 22:45:00|33810.4|33648.4|33811.2|33649.2|33841.8|33679.8|33786.2|33624.2|510
1586213400000|2020-04-06 22:50:00|33809.8|33647.8|33820.4|33658.4|33836.3|33685.7|33781.9|33619.9|563
1586213700000|2020-04-06 22:55:00|33822|33660|33823.1|33661.1|33839.1|33691.2|33797.4|33635.4|556
1586214000000|2020-04-06 23:00:00|33823|33661|33831.9|33669.9|33844.2|33682.2|33813.2|33651.2|590
1586214300000|2020-04-06 23:05:00|33831.3|33669.3|33811.3|33649.3|33846.2|33690.8|33804.6|33642.6|456
1586214600000|2020-04-06 23:10:00|33810.8|33648.8|33823.2|33661.2|33835.3|33679.9|33801.6|33639.6|456
1586214900000|2020-04-06 23:15:00|33821.2|33659.2|33795.2|33633.2|33824.1|33662.1|33791.2|33629.2|474
1586215200000|2020-04-06 23:20:00|33792.8|33630.8|33796|33634|33811.9|33649.9|33784.7|33622.7|544
1586215500000|2020-04-06 23:25:00|33793.2|33631.2|33793.3|33631.3|33808.5|33653.7|33784.5|33622.5|461
1586215800000|2020-04-06 23:30:00|33792.1|33630.1|33787.5|33625.5|33800.2|33638.2|33773.1|33611.1|514
1586216100000|2020-04-06 23:35:00|33787|33625|33789|33627|33804.6|33642.6|33775.4|33613.4|460
1586216400000|2020-04-06 23:40:00|33791.2|33629.2|33777.8|33615.8|33804.5|33642.5|33772.4|33610.4|458
1586216700000|2020-04-06 23:45:00|33779.4|33617.4|33768.1|33606.1|33788.5|33626.5|33762.7|33600.7|496
1586217000000|2020-04-06 23:50:00|33769.5|33607.5|33766.7|33604.7|33774.3|33612.3|33763.8|33601.8|403
1586217300000|2020-04-06 23:55:00|33767.9|33605.9|33770.1|33608.1|33775.3|33613.3|33762.6|33600.6|516
1586217600000|2020-04-07 00:00:00|33771.6|33609.6|33766.4|33604.4|33772.8|33610.8|33761.4|33599.4|594
1586217900000|2020-04-07 00:05:00|33767.1|33605.1|33768.1|33606.1|33773.8|33611.8|33761.5|33599.5|570
1586218200000|2020-04-07 00:10:00|33768.7|33606.7|33770.3|33608.3|33776.6|33614.6|33766.4|33604.4|453
1586218500000|2020-04-07 00:15:00|33769.8|33607.8|33770.9|33608.9|33778.2|33616.2|33765|33603|555
1586218800000|2020-04-07 00:20:00|33771.1|33609.1|33771.4|33609.4|33778.3|33616.3|33768.1|33606.1|452
1586219100000|2020-04-07 00:25:00|33771.5|33609.5|33768.4|33606.4|33773.9|33611.9|33761.6|33599.6|504
1586219400000|2020-04-07 00:30:00|33764.4|33602.4|33769.4|33607.4|33776|33614|33764.2|33602.2|496
1586219700000|2020-04-07 00:35:00|33769.6|33607.6|33778.5|33616.5|33782|33620|33766|33604|472
1586220000000|2020-04-07 00:40:00|33778.9|33616.9|33792|33630|33798.1|33636.1|33778.6|33616.6|572
1586220300000|2020-04-07 00:45:00|33793.4|33631.4|33789.8|33627.8|33798.4|33636.4|33784.2|33622.2|564
1586220600000|2020-04-07 00:50:00|33789.6|33627.6|33788.8|33626.8|33796.9|33634.9|33781.3|33619.3|606
1586220900000|2020-04-07 00:55:00|33787.3|33625.3|33787.8|33625.8|33795.2|33633.2|33786.4|33624.4|514
1586221200000|2020-04-07 01:00:00|33787.2|33625.2|33812.1|33677.4|33823.9|33681.9|33783.3|33621.3|554
1586221500000|2020-04-07 01:05:00|33812|33677.3|33791.8|33691.3|33812.2|33694.5|33783.6|33672.9|577
1586221800000|2020-04-07 01:10:00|33790.8|33690.9|33791.3|33686.4|33794.7|33695.5|33770.9|33675.8|453
1586222100000|2020-04-07 01:15:00|33787.5|33685.2|33777.5|33672.5|33796.2|33696|33756|33664.8|520
1586222400000|2020-04-07 01:20:00|33774.9|33672.2|33758.5|33654.5|33786.1|33675.3|33748.4|33634.6|574
1586222700000|2020-04-07 01:25:00|33756.4|33654.2|33760.8|33654.1|33767.4|33664.7|33742.1|33641.8|568
1586223000000|2020-04-07 01:30:00|33760|33654.9|33742|33654.3|33763.3|33662.2|33736.6|33640.4|541
1586223300000|2020-04-07 01:35:00|33742.4|33653.4|33747.8|33642.1|33758.2|33659.8|33730.9|33637.3|558
1586223600000|2020-04-07 01:40:00|33744.4|33637.7|33745.9|33656.4|33760.9|33665.6|33735.2|33637.7|610
1586223900000|2020-04-07 01:45:00|33746.5|33656.1|33737.6|33639.8|33759.6|33662.8|33723.7|33632.9|637
1586224200000|2020-04-07 01:50:00|33734.1|33641.7|33738.1|33640.4|33759|33653.1|33722.8|33630.7|584
1586224500000|2020-04-07 01:55:00|33738.5|33640.7|33733.6|33639|33757|33649|33716.5|33629.1|532
1586224800000|2020-04-07 02:00:00|33729.8|33635.8|33738.6|33638.5|33748.4|33652.9|33720.5|33607.1|587
1586225100000|2020-04-07 02:05:00|33739.1|33636.7|33730.7|33640.1|33745.6|33646.2|33718.6|33630.8|553
1586225400000|2020-04-07 02:10:00|33729.4|33639.6|33733.6|33641.1|33741.8|33647.5|33721.1|33630.3|474
1586225700000|2020-04-07 02:15:00|33734.1|33639.6|33719.1|33639|33739.4|33650|33718.1|33627|560
1586226000000|2020-04-07 02:20:00|33718.9|33644.6|33733.8|33632.5|33740.1|33645.8|33717.1|33628.6|588
1586226300000|2020-04-07 02:25:00|33736.4|33632|33733.5|33632.8|33741.7|33646.3|33717.4|33623.2|536
1586226600000|2020-04-07 02:30:00|33733.7|33632.3|33734.9|33651.1|33751.2|33651.9|33720.3|33631.8|473
1586226900000|2020-04-07 02:35:00|33736.2|33652.1|33732.9|33642.2|33751.8|33656.5|33726|33634.1|452
1586227200000|2020-04-07 02:40:00|33742.3|33640.3|33739.6|33638.9|33744.8|33651.6|33718|33625.5|495
1586227500000|2020-04-07 02:45:00|33740|33639.7|33739.3|33634.6|33747.8|33648|33721.2|33620.2|567
1586227800000|2020-04-07 02:50:00|33736.6|33630.2|33729.7|33634.7|33744.9|33646.2|33720.7|33621.2|436
1586228100000|2020-04-07 02:55:00|33727.5|33633.4|33733.1|33630.6|33740.2|33644.2|33719.5|33623|487
1586228400000|2020-04-07 03:00:00|33731.1|33620.1|33729.7|33631.5|33742.7|33640.9|33719.9|33620.1|420
1586228700000|2020-04-07 03:05:00|33736.8|33630.5|33732.6|33627.4|33743.2|33643.6|33719.6|33623.5|420
1586229000000|2020-04-07 03:10:00|33734.1|33629.1|33731.7|33625.2|33740.5|33638.4|33716.7|33613.2|468
1586229300000|2020-04-07 03:15:00|33728.6|33621.7|33723.9|33625.1|33742.8|33639.5|33719.2|33612.1|376
1586229600000|2020-04-07 03:20:00|33726.6|33627|33713.4|33614.6|33735.9|33633.3|33700|33595.7|617
1586229900000|2020-04-07 03:25:00|33710.7|33610|33724.7|33626.2|33729|33633.9|33700.2|33609.1|518
1586230200000|2020-04-07 03:30:00|33719.9|33633.4|33715.1|33611.4|33734.9|33633.4|33699.8|33604.4|557
1586230500000|2020-04-07 03:35:00|33715.3|33611.7|33706|33610.8|33720.2|33626.1|33699.7|33594.3|502
1586230800000|2020-04-07 03:40:00|33706.7|33611.1|33714.5|33615.7|33722.4|33623|33700.2|33593.1|525
1586231100000|2020-04-07 03:45:00|33710.4|33615.3|33699|33616.9|33715.8|33627.4|33697.2|33609.7|503
1586231400000|2020-04-07 03:50:00|33698.7|33616|33714.2|33616.1|33727.8|33627|33690.8|33606.4|610
1586231700000|2020-04-07 03:55:00|33713.1|33613|33718.7|33625.4|33730.2|33630.7|33703.5|33593.3|485
1586232000000|2020-04-07 04:00:00|33716.5|33625.5|33712|33632.7|33725.5|33634.2|33705.8|33618.5|522
1586232300000|2020-04-07 04:05:00|33711|33629.3|33706.5|33615.2|33728.1|33636.6|33702|33611.9|543
1586232600000|2020-04-07 04:10:00|33713.3|33614.3|33717.4|33628.9|33726|33630.6|33700.2|33612.3|548
1586232900000|2020-04-07 04:15:00|33716.1|33627.8|33716.5|33627|33735|33637.4|33703.9|33620.5|523
1586233200000|2020-04-07 04:20:00|33712.1|33625.3|33713.1|33616.2|33733.6|33633.7|33704.2|33607.9|574
1586233500000|2020-04-07 04:25:00|33712.8|33616.4|33700.5|33617.4|33715.9|33625.1|33698.4|33612.1|461
1586233800000|2020-04-07 04:30:00|33699.9|33618.2|33702.9|33618.8|33724.4|33628.5|33696.8|33616.5|511
1586234100000|2020-04-07 04:35:00|33702|33618|33686.9|33587.1|33727.7|33626.4|33672.9|33567.8|588
1586234400000|2020-04-07 04:40:00|33684.4|33586.4|33674.1|33581.7|33703.1|33605|33672.1|33574|661
1586234700000|2020-04-07 04:45:00|33674|33581.6|33672.4|33564.8|33694.5|33589.6|33661.4|33551.8|676
1586235000000|2020-04-07 04:50:00|33672.2|33564.9|33660.3|33559|33679|33570.9|33652.2|33550.7|698
1586235300000|2020-04-07 04:55:00|33658.5|33558.8|33669.5|33559.8|33673.6|33581.7|33654.2|33554.6|569
1586235600000|2020-04-07 05:00:00|33669.9|33559.5|33648.3|33564.1|33669.9|33574.9|33638|33557.1|720
1586235900000|2020-04-07 05:05:00|33644.9|33564.5|33657|33570.7|33664.7|33579.4|33641.2|33562.8|640
1586236200000|2020-04-07 05:10:00|33654.6|33571|33661.3|33577|33670.9|33585.6|33647.7|33565.2|634
1586236500000|2020-04-07 05:15:00|33657.6|33576.8|33647.8|33561.4|33664.4|33580.1|33639.3|33559.4|641
1586236800000|2020-04-07 05:20:00|33648.1|33561.8|33646.3|33559.8|33657.4|33565.4|33630.6|33552.6|702
1586237100000|2020-04-07 05:25:00|33645.2|33559.5|33646.6|33560.6|33662.7|33576|33637.8|33552.8|626
1586237400000|2020-04-07 05:30:00|33649.3|33561.2|33648.7|33563.2|33661.6|33571|33633.5|33557.5|653
1586237700000|2020-04-07 05:35:00|33647.3|33564.4|33621.3|33535.7|33658.6|33568.8|33609.9|33531.1|762
1586238000000|2020-04-07 05:40:00|33619.3|33535.8|33597|33510.3|33628.7|33541.7|33587|33485.8|765
1586238300000|2020-04-07 05:45:00|33599.7|33508.1|33598.6|33513.5|33607.3|33514.8|33573.4|33486|690
1586238600000|2020-04-07 05:50:00|33600.6|33512.4|33566|33502.9|33613.3|33519.9|33562.7|33491.5|701
1586238900000|2020-04-07 05:55:00|33565.2|33502.3|33595.3|33524.8|33611.3|33538.2|33555.6|33478.1|731
1586239200000|2020-04-07 06:00:00|33596.5|33523.7|33578.1|33510|33603.1|33529.4|33567.6|33496.8|1011
1586239500000|2020-04-07 06:05:00|33580.6|33513.8|33591.2|33490.6|33601.7|33526.9|33564.7|33490.6|1174
1586239800000|2020-04-07 06:10:00|33587.7|33489.1|33546|33486|33598.9|33517.2|33544.4|33481.3|1151
1586240100000|2020-04-07 06:15:00|33545.6|33486.3|33489.1|33439.1|33550.1|33491.7|33480.6|33427.2|902
1586240400000|2020-04-07 06:20:00|33489.4|33439.4|33467.9|33407.5|33494.5|33444.4|33452.5|33388.4|931
1586240700000|2020-04-07 06:25:00|33468.6|33407.7|33448.5|33398.5|33468.6|33407.7|33432.7|33376.3|946
1586241000000|2020-04-07 06:30:00|33448.8|33398.8|33452.1|33402.1|33528.2|33438.6|33439.7|33376.9|1010
1586241300000|2020-04-07 06:35:00|33451.5|33401.5|33444.5|33394.5|33468.7|33418.7|33441.3|33389.6|859
1586241600000|2020-04-07 06:40:00|33445.7|33395.7|33439.2|33389.2|33452.2|33406.6|33422.8|33376.4|941
1586241900000|2020-04-07 06:45:00|33438.7|33388.7|33410|33360|33448.4|33412|33393.4|33357.2|791
1586242200000|2020-04-07 06:50:00|33395.1|33375.1|33399|33349|33421.2|33382.8|33380.9|33345.3|1045
1586242500000|2020-04-07 06:55:00|33397.4|33347.4|33381.8|33326.4|33413.5|33368.2|33363.5|33295.8|1087
1586242800000|2020-04-07 07:00:00|33380.2|33328|33368.8|33318.8|33399.6|33358.7|33353.3|33317.5|960
1586243100000|2020-04-07 07:05:00|33368.4|33318.4|33350.6|33300.6|33392|33345.4|33339.9|33300.6|990
1586243400000|2020-04-07 07:10:00|33350|33300|33309.8|33259.8|33352|33314.7|33296.2|33259.3|993
1586243700000|2020-04-07 07:15:00|33310.1|33260.1|33295.8|33222.2|33310.2|33273.9|33245.1|33198.9|1011
1586244000000|2020-04-07 07:20:00|33296.4|33222.6|33297.2|33242|33310|33248.2|33264|33215.4|1003
1586244300000|2020-04-07 07:25:00|33295.3|33241.6|33262.4|33242.4|33312.5|33256.7|33245.4|33210|824
1586244600000|2020-04-07 07:30:00|33263.5|33243.5|33294.9|33232.8|33308.8|33258.8|33253.5|33219.5|836
1586244900000|2020-04-07 07:35:00|33292.9|33234.8|33233|33213|33299.9|33245.5|33230.8|33189.5|954
1586245200000|2020-04-07 07:40:00|33232.1|33212.1|33213.1|33193.1|33249.4|33216.1|33184.6|33143.9|848
1586245500000|2020-04-07 07:45:00|33213.5|33193.5|33220.3|33170.3|33239|33205.8|33186|33145.3|1014
1586245800000|2020-04-07 07:50:00|33220.1|33170.1|33203.6|33153.6|33225.7|33187.6|33175.8|33142.2|889
1586246100000|2020-04-07 07:55:00|33202.9|33152.9|33171.7|33121.7|33212.6|33177.3|33157.1|33118.8|1050
1586246400000|2020-04-07 08:00:00|33173.2|33123.2|33139.8|33089.8|33191.4|33150.3|33122.4|33081.9|914
1586246700000|2020-04-07 08:05:00|33140|33090|33141.8|33091.8|33163.6|33125.6|33133|33083|797
1586247000000|2020-04-07 08:10:00|33143.8|33093.8|33142.1|33092.1|33193.4|33139.6|33137.2|33083.1|905
1586247300000|2020-04-07 08:15:00|33142.7|33092.7|33152.5|33102.5|33193.4|33135.7|33134.7|33088.4|830
1586247600000|2020-04-07 08:20:00|33151.2|33101.2|33157.7|33107.7|33180.2|33117.6|33110.6|33075.4|809
1586247900000|2020-04-07 08:25:00|33158.6|33108.6|33177.8|33127.8|33192.1|33134.8|33149.5|33099.5|714
1586248200000|2020-04-07 08:30:00|33177.5|33127.5|33197.8|33147.8|33200.3|33160.4|33170.8|33120.8|866
1586248500000|2020-04-07 08:35:00|33197.5|33147.5|33210.5|33160.5|33238.9|33188.9|33194.9|33144.9|969
1586248800000|2020-04-07 08:40:00|33210.6|33160.6|33218.5|33168.5|33241.5|33204|33203.3|33158|850
1586249100000|2020-04-07 08:45:00|33218.1|33168.1|33197.7|33147.7|33237.3|33197.7|33177.4|33140.4|872
1586249400000|2020-04-07 08:50:00|33199.9|33149.9|33197.7|33147.7|33202.9|33166.6|33180|33130|746
1586249700000|2020-04-07 08:55:00|33198|33148|33141|33091|33198.9|33163.6|33121.3|33082.3|843
1586250000000|2020-04-07 09:00:00|33140.5|33090.5|33149|33099|33164.9|33121.6|33123.8|33089|843
1586250300000|2020-04-07 09:05:00|33147.7|33097.7|33141.5|33121.5|33166.3|33134.8|33119.2|33089|769
1586250600000|2020-04-07 09:10:00|33142.1|33122.1|33171.8|33121.8|33190.6|33140.6|33139.9|33106.9|896
1586250900000|2020-04-07 09:15:00|33171.7|33121.7|33163.2|33113.2|33186.4|33136.4|33158.3|33108.3|999
1586251200000|2020-04-07 09:20:00|33160.5|33110.5|33157.3|33107.3|33168.1|33130.8|33136.3|33102.1|792
1586251500000|2020-04-07 09:25:00|33157.1|33107.1|33162.4|33142.4|33179.1|33145.2|33127.1|33091.6|796
1586251800000|2020-04-07 09:30:00|33162.5|33142.5|33200|33150|33202.4|33167.7|33159.1|33123.8|883
1586252100000|2020-04-07 09:35:00|33199.4|33149.4|33212.2|33192.2|33227.8|33194.7|33176|33140.7|774
1586252400000|2020-04-07 09:40:00|33211.6|33191.6|33221.5|33171.5|33240.6|33199.7|33199.7|33165.3|781
1586252700000|2020-04-07 09:45:00|33221.2|33171.2|33195.6|33145.6|33225.2|33191.3|33186.3|33140.9|848
1586253000000|2020-04-07 09:50:00|33195.8|33145.8|33189.2|33169.2|33202.4|33171.3|33174.2|33136.9|816
1586253300000|2020-04-07 09:55:00|33188.8|33168.8|33176.6|33156.6|33203.6|33174.8|33173.1|33142.8|772
1586253600000|2020-04-07 10:00:00|33176.9|33156.9|33142.8|33092.8|33184.9|33158.6|33136.8|33086.8|860
1586253900000|2020-04-07 10:05:00|33142.7|33092.7|33146.7|33096.7|33151.5|33101.5|33127.8|33077.8|961
1586254200000|2020-04-07 10:10:00|33148.8|33098.8|33140.7|33090.7|33150|33100|33127.2|33077.2|842
1586254500000|2020-04-07 10:15:00|33139.5|33089.5|33139.5|33089.5|33153.2|33105.6|33117.2|33077.9|754
1586254800000|2020-04-07 10:20:00|33141.3|33091.3|33132.9|33082.9|33145.2|33100.8|33117.3|33072.9|896
1586255100000|2020-04-07 10:25:00|33133.1|33083.1|33144.7|33094.7|33156.8|33106.8|33101.9|33066.1|873
1586255400000|2020-04-07 10:30:00|33144.5|33094.5|33143.5|33093.5|33151.5|33101.5|33125|33075|893
1586255700000|2020-04-07 10:35:00|33142.1|33092.1|33147.8|33097.8|33157.9|33129.1|33129.4|33090.3|695
1586256000000|2020-04-07 10:40:00|33147.6|33097.6|33142|33092|33154.8|33119.3|33137|33087|782
1586256300000|2020-04-07 10:45:00|33139.6|33089.6|33124.9|33074.9|33147.4|33111.2|33124|33074|749
1586256600000|2020-04-07 10:50:00|33125.2|33075.2|33128.9|33078.9|33148.1|33107.9|33120.9|33072.3|755
1586256900000|2020-04-07 10:55:00|33128.6|33078.6|33148.3|33098.3|33161|33110.3|33123.3|33073.3|921
1586257200000|2020-04-07 11:00:00|33148.9|33098.9|33155.6|33105.6|33162.2|33112.2|33122.5|33072.5|1001
1586257500000|2020-04-07 11:05:00|33156.7|33106.7|33133.7|33083.7|33158.9|33108.9|33130|33080|921
1586257800000|2020-04-07 11:10:00|33133.4|33083.4|33140.5|33090.5|33143.6|33096.3|33116.3|33075.7|1002
1586258100000|2020-04-07 11:15:00|33141.5|33091.5|33119.9|33069.9|33144.2|33097.9|33097|33061.5|774
1586258400000|2020-04-07 11:20:00|33120.9|33070.9|33080|33030|33144.7|33094.7|33066.4|33026.9|970
1586258700000|2020-04-07 11:25:00|33080.7|33030.7|33139.5|33089.5|33142.9|33089.5|33057.2|33007|932
1586259000000|2020-04-07 11:30:00|33139.1|33089.1|33100.9|33049.4|33146.2|33099.6|33097.9|33047.9|953
1586259300000|2020-04-07 11:35:00|33100.3|33047.3|33129.3|33079.3|33143.7|33093.7|33087.7|33047.2|932
1586259600000|2020-04-07 11:40:00|33129.9|33079.9|33098.1|33048.1|33132.4|33083.1|33076|33040.8|825
1586259900000|2020-04-07 11:45:00|33097.7|33047.7|33069.7|33019.7|33105.1|33056.2|33058.3|33012.2|837
1586260200000|2020-04-07 11:50:00|33070.1|33020.1|33048.1|32998.1|33072.7|33034|33020|32984.4|881
1586260500000|2020-04-07 11:55:00|33048.8|32998.8|33054.6|33004.6|33057|33022|33028.4|32989.2|819
1586260800000|2020-04-07 12:00:00|33055|33005|32955.2|32885.9|33059.5|33026.8|32915.9|32829.7|933
1586261100000|2020-04-07 12:05:00|32955|32885.8|32912.9|32848.2|32978.4|32911.2|32885.5|32792.2|952
1586261400000|2020-04-07 12:10:00|32912.6|32848|32881.9|32831.9|32914.7|32854.3|32871.3|32811.6|963
1586261700000|2020-04-07 12:15:00|32879.9|32829.9|32852.5|32802.5|32882.3|32842.3|32842|32792|915
1586262000000|2020-04-07 12:20:00|32852.6|32802.6|32831.4|32781.4|32852.8|32809.4|32805.1|32760.7|967
1586262300000|2020-04-07 12:25:00|32832.6|32782.6|32812.7|32762.7|32838.3|32788.3|32798.2|32748.2|963
1586262600000|2020-04-07 12:30:00|32813.4|32763.4|32819.8|32769.8|32834.9|32790.1|32803|32756.5|829
1586262900000|2020-04-07 12:35:00|32819.9|32769.9|32809|32759|32837.7|32789.1|32795.3|32749|837
1586263200000|2020-04-07 12:40:00|32810.3|32760.3|32751.1|32701.1|32812.3|32766.3|32726.2|32676.2|955
1586263500000|2020-04-07 12:45:00|32751.4|32701.4|32724.2|32674.2|32766.6|32716.6|32724.1|32674.1|909
1586263800000|2020-04-07 12:50:00|32724.4|32674.4|32707.9|32687.9|32731|32691.8|32689.2|32651.2|856
1586264100000|2020-04-07 12:55:00|32707.8|32687.8|32730|32680|32738.5|32703.7|32701.5|32667.4|831
1586264400000|2020-04-07 13:00:00|32730.8|32680.8|32727.6|32677.6|32747.3|32697.3|32703.7|32667|857
1586264700000|2020-04-07 13:05:00|32727.9|32677.9|32735.9|32715.9|32758.3|32724.4|32712.4|32668|826
1586265000000|2020-04-07 13:10:00|32735.8|32715.8|32752.4|32702.4|32763.9|32715.9|32724.9|32684.9|842
1586265300000|2020-04-07 13:15:00|32752.6|32702.6|32741.9|32691.9|32759|32709|32740.4|32690.4|789
1586265600000|2020-04-07 13:20:00|32742.1|32692.1|32707.8|32657.8|32748.3|32698.3|32684.3|32648.6|816
1586265900000|2020-04-07 13:25:00|32708.1|32658.1|32717.1|32667.1|32738|32684.1|32698|32652.9|830
1586266200000|2020-04-07 13:30:00|32717.4|32667.4|32737.3|32682.6|32773.8|32709.3|32707|32662.9|960
1586266500000|2020-04-07 13:35:00|32739.3|32679.5|32734.4|32684.4|32739.9|32689.9|32713.4|32663.4|962
1586266800000|2020-04-07 13:40:00|32733.7|32683.7|32719|32666|32742.8|32692.8|32713.6|32663.6|994
1586267100000|2020-04-07 13:45:00|32714.4|32664.4|32721.3|32671.3|32724.5|32674.5|32702.1|32652.1|960
1586267400000|2020-04-07 13:50:00|32719.3|32669.3|32720.7|32670.7|32741.2|32691.2|32708.5|32658.5|944
1586267700000|2020-04-07 13:55:00|32721|32671|32711.7|32661.7|32731|32692.7|32697|32655.9|875
1586268000000|2020-04-07 14:00:00|32711.9|32661.9|32736.1|32686.1|32740.4|32692.1|32689.5|32650.7|881
1586268300000|2020-04-07 14:05:00|32735.6|32685.6|32806.5|32756.5|32808|32758|32724.6|32684.7|961
1586268600000|2020-04-07 14:10:00|32814.6|32764.5|32861.8|32811.8|32876.1|32824.5|32795.9|32747.5|952
1586268900000|2020-04-07 14:15:00|32862.6|32812.6|32844.3|32794.3|32866.7|32816.7|32821.3|32771.3|979
1586269200000|2020-04-07 14:20:00|32844.1|32794.1|32851.3|32801.3|32859.8|32809.8|32833.6|32783.6|873
1586269500000|2020-04-07 14:25:00|32850.8|32800.8|32883.8|32833.8|32885.5|32835.5|32831.9|32792.7|908
1586269800000|2020-04-07 14:30:00|32883.4|32833.4|32894.3|32844.3|32906.9|32854.3|32873.8|32823.8|881
1586270100000|2020-04-07 14:35:00|32894.4|32844.4|32918.1|32868.1|32940.5|32887.9|32871.2|32830.8|1038
1586270400000|2020-04-07 14:40:00|32917.3|32867.3|32942.5|32892.5|32957.1|32914.5|32912.7|32862.7|965
1586270700000|2020-04-07 14:45:00|32940.2|32890.2|32944.5|32894.5|32948.5|32898.5|32923.1|32873.1|989
1586271000000|2020-04-07 14:50:00|32945.8|32895.8|32941.6|32891.6|32971.3|32921.3|32918.7|32883.5|1002
1586271300000|2020-04-07 14:55:00|32944.9|32894.9|32930.2|32910.2|32974.1|32925.3|32929.6|32881.7|1112
1586271600000|2020-04-07 15:00:00|32931.4|32911.4|32934.7|32884.7|32963.6|32915.1|32928.1|32878.1|1060
1586271900000|2020-04-07 15:05:00|32937.6|32887.6|32901.2|32851.2|32938.8|32888.8|32896.1|32846.1|1036
1586272200000|2020-04-07 15:10:00|32901.1|32851.1|32881.4|32831.4|32905.6|32855.6|32879.4|32829.4|988
1586272500000|2020-04-07 15:15:00|32879.3|32829.3|32860|32810|32879.9|32829.9|32858.3|32808.3|662
1586272800000|2020-04-07 15:20:00|32859.3|32809.3|32868.8|32818.8|32882.7|32836.2|32842.6|32804.5|906
1586273100000|2020-04-07 15:25:00|32868.9|32818.9|32883|32833|32888.1|32848.4|32866.5|32818.1|652
1586273400000|2020-04-07 15:30:00|32867|32847|32887.1|32837.1|32899.7|32861|32867|32835|679
1586273700000|2020-04-07 15:35:00|32887.7|32837.7|32853.3|32833.3|32887.8|32851.9|32850.3|32814.2|601
1586274000000|2020-04-07 15:40:00|32853.4|32833.4|32832.1|32812.1|32865.7|32833.4|32830.5|32794.9|614
1586274300000|2020-04-07 15:45:00|32845.4|32795.4|32847.7|32797.7|32866.9|32830.5|32826.4|32789.8|687
1586274600000|2020-04-07 15:50:00|32849.1|32799.1|32833.4|32813.4|32870|32835|32823.5|32783.9|752
1586274900000|2020-04-07 15:55:00|32833.7|32813.7|32866.1|32816.1|32875.2|32832.3|32833.7|32805.4|209
1586275200000|2020-04-07 16:00:00|32867.8|32817.8|32862.7|32812.7|32878.3|32828.3|32852.7|32802.7|746
1586275500000|2020-04-07 16:05:00|32862.6|32812.6|32829.3|32779.3|32863.1|32813.1|32816.6|32766.6|782
1586275800000|2020-04-07 16:10:00|32829.8|32779.8|32849.7|32799.2|32861.9|32801.7|32806.6|32771|705
1586276100000|2020-04-07 16:15:00|32850.7|32799.7|32843.9|32793.9|32856.6|32810.4|32823.3|32765.4|730
1586276400000|2020-04-07 16:20:00|32843.6|32793.6|32832.4|32782.4|32846.9|32795.5|32825.1|32775.1|705
1586276700000|2020-04-07 16:25:00|32832.8|32782.8|32784.2|32734.2|32847.6|32806.9|32771|32733.5|806
1586277000000|2020-04-07 16:30:00|32784.1|32734.1|32794|32744|32796.9|32759.6|32761.4|32714.1|854
1586277300000|2020-04-07 16:35:00|32792.8|32742.8|32794.4|32744.4|32798.8|32762.9|32773.5|32730.8|740
1586277600000|2020-04-07 16:40:00|32794.1|32744.1|32788.4|32738.4|32818.7|32770.7|32777.5|32736.5|691
1586277900000|2020-04-07 16:45:00|32788.9|32738.9|32780.4|32730.4|32800.2|32765.4|32763.2|32726.7|703
1586278200000|2020-04-07 16:50:00|32780.5|32730.5|32819.6|32769.6|32826.3|32774.9|32765|32726|899
1586278500000|2020-04-07 16:55:00|32820.4|32770.4|32801.3|32751.3|32827.7|32777.7|32800.1|32750.1|1077
1586278800000|2020-04-07 17:00:00|32798.5|32748.5|32792.2|32772.2|32817|32772.2|32777.5|32737.4|704
1586279100000|2020-04-07 17:05:00|32791.9|32771.9|32799|32749|32822.7|32771.9|32777.4|32741.9|598
1586279400000|2020-04-07 17:10:00|32799.6|32749.6|32828.3|32766|32841.5|32783.8|32798.5|32748.5|810
1586279700000|2020-04-07 17:15:00|32824.4|32763.2|32827.2|32773.6|32836.8|32783.4|32819|32762.9|661
1586280000000|2020-04-07 17:20:00|32827|32773.3|32841.8|32785.1|32852.7|32792|32818|32761.7|639
1586280300000|2020-04-07 17:25:00|32843.6|32781.1|32818.4|32768.4|32853.3|32803.3|32816.7|32765.9|695
1586280600000|2020-04-07 17:30:00|32817.5|32767.5|32823.5|32773.5|32831.5|32781.5|32815.4|32765.4|597
1586280900000|2020-04-07 17:35:00|32823.4|32773.4|32809.9|32759.9|32823.6|32773.6|32790.4|32754|551
1586281200000|2020-04-07 17:40:00|32810.1|32760.1|32825.4|32775.4|32829.7|32781.2|32801.2|32758.1|549
1586281500000|2020-04-07 17:45:00|32825.7|32775.7|32846.6|32796.6|32860.4|32806.8|32808|32768.5|597
1586281800000|2020-04-07 17:50:00|32847|32797|32830.6|32780.6|32854.5|32804.5|32829.1|32779.1|619
1586282100000|2020-04-07 17:55:00|32833.5|32778|32815.1|32761|32835.6|32782|32810.3|32753.9|753
1586282400000|2020-04-07 18:00:00|32816|32759.3|32783.4|32733.4|32819|32780.4|32768.5|32732.9|630
1586282700000|2020-04-07 18:05:00|32783|32733|32785.7|32735.7|32795|32743.4|32775.7|32725.7|666
1586283000000|2020-04-07 18:10:00|32788.3|32738.3|32775.8|32725.8|32814.4|32759.7|32770.2|32719.8|645
1586283300000|2020-04-07 18:15:00|32775.1|32725.1|32788.7|32738.7|32795.7|32750.5|32770.5|32720|689
1586283600000|2020-04-07 18:20:00|32788.4|32738.4|32783|32733|32790.3|32740.3|32777.1|32726.9|558
1586283900000|2020-04-07 18:25:00|32783.4|32733.4|32812.4|32747.4|32826.3|32760.4|32774|32722.4|745
1586284200000|2020-04-07 18:30:00|32812.3|32748.1|32811.8|32743|32831.9|32770.6|32802.2|32731.1|835
1586284500000|2020-04-07 18:35:00|32812.7|32743.8|32825|32765.3|32861.6|32789.8|32798.4|32725|795
1586284800000|2020-04-07 18:40:00|32823.5|32762.1|32822.5|32769.4|32846.4|32787.5|32804.7|32750.1|737
1586285100000|2020-04-07 18:45:00|32821.8|32769.3|32823.4|32764.8|32826.1|32771|32810.2|32746.5|637
1586285400000|2020-04-07 18:50:00|32821.1|32761.7|32822.7|32772.7|32831.6|32777.6|32790.4|32750.7|540
1586285700000|2020-04-07 18:55:00|32821.3|32769.8|32822.8|32772.8|32827.7|32776.2|32805.2|32751|701
1586286000000|2020-04-07 19:00:00|32831.1|32770.9|32834.4|32769|32862.4|32781.4|32815.4|32745.9|710
1586286300000|2020-04-07 19:05:00|32829.4|32768.1|32813.7|32755.7|32838.1|32774.5|32812.4|32745.9|572
1586286600000|2020-04-07 19:10:00|32815.1|32759.7|32803.3|32753.3|32824.9|32762.8|32793.2|32743.2|592
1586286900000|2020-04-07 19:15:00|32802.8|32752.8|32809.4|32759.4|32817.9|32765|32784.6|32742.8|494
1586287200000|2020-04-07 19:20:00|32808|32758|32806.1|32756.1|32816.9|32764.9|32780.1|32745.2|490
1586287500000|2020-04-07 19:25:00|32806.3|32756.3|32805.3|32755.3|32821.2|32766.6|32781.6|32744.4|575
1586287800000|2020-04-07 19:30:00|32804.7|32754.7|32802.7|32752.7|32808|32765.8|32783.4|32743.8|541
1586288100000|2020-04-07 19:35:00|32801.8|32751.8|32799.4|32749.4|32826.9|32766.1|32778.2|32742.6|540
1586288400000|2020-04-07 19:40:00|32799.2|32749.2|32800.6|32750.6|32837.8|32770.8|32780.1|32745.5|569
1586288700000|2020-04-07 19:45:00|32801.1|32751.1|32809.2|32755.9|32823.7|32776.3|32785.6|32746.1|605
1586289000000|2020-04-07 19:50:00|32809|32755.7|32865.7|32763|32872.1|32776.8|32793.5|32743.5|645
1586289300000|2020-04-07 19:55:00|32864.6|32758.3|32870.2|32764.4|32877.5|32782.2|32858|32756.7|594
1586289600000|2020-04-07 20:00:00|32871.2|32764.9|32866.2|32804.4|32884.9|32816.8|32854.1|32764.9|619
1586289900000|2020-04-07 20:05:00|32867.1|32804.5|32891.9|32823.9|32903.4|32832.9|32863.9|32802.9|571
1586290200000|2020-04-07 20:10:00|32892.3|32820.3|32888.5|32825.1|32906.9|32835.4|32874|32816.8|548
1586290500000|2020-04-07 20:15:00|32888.2|32824.7|32890|32827.5|32899.5|32833.3|32874.4|32813.6|444
1586290800000|2020-04-07 20:20:00|32890.2|32826.5|32889.7|32824.8|32905.7|32841|32878.7|32818|490
1586291100000|2020-04-07 20:25:00|32893.9|32827.5|32914.1|32862.3|32926.3|32869.5|32887.5|32822.5|452
1586291400000|2020-04-07 20:30:00|32912.7|32862.7|32926.9|32862.9|32934.4|32867|32904.5|32848|431
1586291700000|2020-04-07 20:35:00|32928.2|32861.3|32931.6|32869|32938.3|32874.3|32917.9|32854.9|353
1586292000000|2020-04-07 20:40:00|32932.2|32869.6|32929.6|32870.1|32935.3|32878.6|32918.4|32859.5|349
1586292300000|2020-04-07 20:45:00|32929.9|32868.9|32938.7|32874.1|32940.5|32880.8|32920.5|32861.3|410
1586292600000|2020-04-07 20:50:00|32939.1|32873.9|32937.8|32877.3|32949.3|32888.3|32932.5|32868|530
1586292900000|2020-04-07 20:55:00|32938.3|32878.1|32976.3|32871.7|32981|32879.7|32933.3|32848.4|419
1586293200000|2020-04-07 21:00:00|32978.5|32872.5|32953.4|32791.4|32979.5|32876.8|32944.9|32788.3|42
1586293500000|2020-04-07 21:05:00|32946.5|32784.5|32914.5|32752.5|32958.1|32796.1|32894.7|32732.7|293
1586293800000|2020-04-07 21:10:00|32915.4|32753.4|32944.6|32782.6|32947.3|32785.3|32897.5|32735.5|210
1586294100000|2020-04-07 21:15:00|32949.7|32787.7|32941.9|32779.9|32953.5|32791.5|32913.3|32751.3|208
1586294400000|2020-04-07 21:20:00|32943.2|32781.2|32948.3|32786.3|32952.6|32790.6|32908.9|32746.9|197
1586294700000|2020-04-07 21:25:00|32947.7|32785.7|32949.3|32787.3|32955.3|32793.3|32905.7|32743.7|181
1586295000000|2020-04-07 21:30:00|32951.4|32789.4|32937.9|32775.9|32958.6|32796.6|32907.2|32745.2|240
1586295300000|2020-04-07 21:35:00|32940.5|32778.5|32931.5|32769.5|32958.1|32796.1|32910.9|32748.9|251
1586295600000|2020-04-07 21:40:00|32929.3|32767.3|32942.2|32780.2|32950.8|32788.8|32921.6|32759.6|203
1586295900000|2020-04-07 21:45:00|32946.3|32784.3|32945.8|32783.8|32965.6|32803.6|32922.4|32760.4|211
1586296200000|2020-04-07 21:50:00|32947.4|32785.4|32939.2|32777.2|32964.4|32802.4|32914|32752|198
1586296500000|2020-04-07 21:55:00|32949.7|32787.7|32947.6|32785.6|32963.9|32801.9|32922.1|32760.1|181
1586296800000|2020-04-07 22:00:00|32946.1|32784.1|32950.7|32788.7|32961.3|32799.3|32927.7|32765.7|521
1586297100000|2020-04-07 22:05:00|32956.2|32794.2|32944.6|32782.6|32962.3|32800.3|32932.6|32770.6|527
1586297400000|2020-04-07 22:10:00|32941.7|32779.7|32943.7|32781.7|32975.3|32817.1|32931.5|32769.5|566
1586297700000|2020-04-07 22:15:00|32942.9|32780.9|32944.1|32782.1|32966.8|32804.8|32930|32768|501
1586298000000|2020-04-07 22:20:00|32943.6|32781.6|32953.4|32791.4|32963.8|32801.8|32926.3|32764.3|638
1586298300000|2020-04-07 22:25:00|32954.3|32792.3|32953.4|32791.4|32973.7|32811.7|32931.9|32769.9|544
1586298600000|2020-04-07 22:30:00|32952.7|32790.7|32952.9|32790.9|32967.6|32805.6|32944.4|32782.4|361
1586298900000|2020-04-07 22:35:00|32954.4|32792.4|32950.5|32788.5|32965.2|32803.2|32931.2|32769.2|415
1586299200000|2020-04-07 22:40:00|32947.8|32785.8|32960.3|32798.3|32970.7|32808.7|32941.2|32779.2|393
1586299500000|2020-04-07 22:45:00|32956.1|32794.1|32934.5|32772.5|32966.7|32804.7|32929.1|32767.1|490
1586299800000|2020-04-07 22:50:00|32934.6|32772.6|32952.7|32790.7|32968.2|32806.2|32931.8|32771.4|418
1586300100000|2020-04-07 22:55:00|32951.5|32789.5|32958.5|32796.5|32968.8|32808.7|32939.3|32787.3|385
1586300400000|2020-04-07 23:00:00|32975.5|32813.5|32944.9|32802.3|32975.5|32817.3|32931|32789.9|510
1586300700000|2020-04-07 23:05:00|32941|32795.3|32949.7|32793.5|32962.2|32821.1|32939.4|32782.9|407
1586301000000|2020-04-07 23:10:00|32949.9|32795.7|32948.1|32787.8|32955.3|32813.2|32939.6|32785.5|402
1586301300000|2020-04-07 23:15:00|32947.5|32789|32940.8|32787|32952.6|32822.8|32931|32786|457
1586301600000|2020-04-07 23:20:00|32937.8|32788.7|32938.1|32790.4|32952.7|32807|32930.6|32779.3|424
1586301900000|2020-04-07 23:25:00|32935.3|32795.7|32932.5|32780.5|32949.4|32812.5|32926.2|32774.4|381
1586302200000|2020-04-07 23:30:00|32933.4|32778.9|32939.9|32778.6|32949.3|32807.4|32929.9|32773.9|455
1586302500000|2020-04-07 23:35:00|32938.6|32782.1|32938.6|32785|32950.1|32806.2|32931.1|32772.9|436
1586302800000|2020-04-07 23:40:00|32939.4|32783.4|32937.8|32776|32948.8|32806.7|32932.7|32770.7|451
1586303100000|2020-04-07 23:45:00|32936.5|32778.4|32939.7|32788.3|32949|32800.4|32927|32772.3|394
1586303400000|2020-04-07 23:50:00|32939.1|32789.4|32942.6|32797.6|32956.8|32813.2|32934.1|32780.6|637
1586303700000|2020-04-07 23:55:00|32943.3|32798.3|32946|32803.6|32964.9|32825.7|32937.4|32787.3|521
1586304000000|2020-04-08 00:00:00|32955.5|32808.9|32954.8|32810.4|32965.4|32817.5|32947.8|32793.5|668
1586304300000|2020-04-08 00:05:00|32956.1|32807.9|32954.1|32810.7|32962|32819.2|32946|32798.9|521
1586304600000|2020-04-08 00:10:00|32955.6|32808.8|32955.1|32804.1|32959|32820.8|32942|32793.1|501
1586304900000|2020-04-08 00:15:00|32951.9|32814.9|32973.2|32826.5|32979.9|32828.1|32951|32796.6|562
1586305200000|2020-04-08 00:20:00|32972.2|32826.2|32990.1|32876.7|32992.2|32876.7|32965.3|32811.9|614
1586305500000|2020-04-08 00:25:00|32990.6|32874.8|32991|32889.4|33002.8|32899.4|32978.3|32861.1|655
1586305800000|2020-04-08 00:30:00|32991.6|32890|33020.9|32920.3|33029.2|32933.6|32976|32878.6|734
1586306100000|2020-04-08 00:35:00|33020.8|32919.2|33038.3|32936.8|33041|32940.3|33003|32910.8|673
1586306400000|2020-04-08 00:40:00|33036.1|32938.3|33018.3|32932.5|33051.2|32953.1|33014|32914.3|624
1586306700000|2020-04-08 00:45:00|33020.7|32926.8|33012.2|32926.5|33032.6|32942.6|33001|32911.8|574
1586307000000|2020-04-08 00:50:00|33030|32916.6|33047.7|32954.7|33053.5|32958|33016.5|32915.1|704
1586307300000|2020-04-08 00:55:00|33048|32955|33047|32952.8|33054.4|32967|33033.4|32932.2|652
1586307600000|2020-04-08 01:00:00|33046.9|32954.3|33034.6|32942.4|33052|32962.8|33018.8|32925.5|610
1586307900000|2020-04-08 01:05:00|33041.8|32938.2|33024.6|32932|33041.8|32951.1|33020|32922.5|602
1586308200000|2020-04-08 01:10:00|33032.5|32929.4|33028.1|32934|33037.1|32944.8|33016.8|32916.7|487
1586308500000|2020-04-08 01:15:00|33025.5|32945.8|33009|32926.4|33038.8|32945.9|33008|32914.6|556
1586308800000|2020-04-08 01:20:00|33013.1|32923.7|33025.3|32917.9|33025.3|32939.8|33002.7|32907.4|488
1586309100000|2020-04-08 01:25:00|33023.1|32918.7|33016.6|32928.7|33031.6|32943.7|33006.9|32910.4|615
1586309400000|2020-04-08 01:30:00|33017.7|32928.3|33020.9|32935.8|33034.5|32941.1|33008.4|32910.6|578
1586309700000|2020-04-08 01:35:00|33022.7|32933.9|33020.2|32936.7|33032.8|32946.4|33012.3|32919.1|512
1586310000000|2020-04-08 01:40:00|33024.6|32941.3|33031.6|32935.8|33037|32952.8|33019.6|32929.5|476
1586310300000|2020-04-08 01:45:00|33035.5|32943.2|33020.3|32934.2|33038|32950.1|33017.5|32924.6|485
1586310600000|2020-04-08 01:50:00|33021.9|32936.4|33030.1|32944.9|33035.6|32946.6|33015.3|32921.9|496
1586310900000|2020-04-08 01:55:00|33030.2|32942.8|33030.2|32946.6|33039.1|32959|33020|32927.8|485
1586311200000|2020-04-08 02:00:00|33031.3|32946.1|33042.3|32935.5|33042.3|32956.8|33026.8|32934.7|461
1586311500000|2020-04-08 02:05:00|33029.7|32947.4|33015.6|32926.5|33038.2|32953.2|33014.6|32923.6|547
1586311800000|2020-04-08 02:10:00|33012.8|32933.2|33025.7|32933.1|33032.3|32943.4|33012.1|32920.9|431
1586312100000|2020-04-08 02:15:00|33025|32934.1|33034.5|32943.5|33040.2|32947.6|33015.8|32924|425
1586312400000|2020-04-08 02:20:00|33034.8|32943.8|33038.9|32946.6|33054.8|32971|33030.2|32936.4|524
1586312700000|2020-04-08 02:25:00|33037.5|32948.8|33032.5|32946.1|33044.9|32966.3|33028.1|32938.7|465
1586313000000|2020-04-08 02:30:00|33034.8|32941.4|33026.2|32940.4|33041.1|32955.1|33021.1|32928.2|516
1586313300000|2020-04-08 02:35:00|33025.8|32939.1|33028.6|32934.4|33035|32952.9|33015|32921.3|431
1586313600000|2020-04-08 02:40:00|33028.5|32933.2|33028.9|32940.7|33036.6|32950.1|33021.2|32928.6|379
1586313900000|2020-04-08 02:45:00|33027.5|32942.2|33029.6|32937.4|33036.9|32952.9|33022.8|32922.5|446
1586314200000|2020-04-08 02:50:00|33031.1|32947.7|33046.4|32954.4|33048.6|32963.4|33026.9|32932.9|499
1586314500000|2020-04-08 02:55:00|33048.8|32960.2|33053.4|32958.6|33065|32970.9|33044.2|32947.6|530
1586314800000|2020-04-08 03:00:00|33056.3|32962.3|33056.2|32970|33063.9|32973|33046.3|32951.7|541
1586315100000|2020-04-08 03:05:00|33055.9|32971.3|33050.9|32969.3|33065.8|32977|33045.2|32949|529
1586315400000|2020-04-08 03:10:00|33051.6|32966|33056.4|32963|33062.5|32970.2|33043.8|32945.6|463
1586315700000|2020-04-08 03:15:00|33056.3|32963.9|33049.4|32961.7|33064.2|32981.6|33044|32944|408
1586316000000|2020-04-08 03:20:00|33049.6|32963.7|33053.2|32954.5|33062.6|32971|33043|32944.7|438
1586316300000|2020-04-08 03:25:00|33049.7|32961.7|33047.7|32955.6|33064.3|32980.8|33042.8|32949.4|452
1586316600000|2020-04-08 03:30:00|33048.2|32956|33046|32961.1|33054.4|32973.4|33042.9|32950.4|499
1586316900000|2020-04-08 03:35:00|33046.9|32963.9|33056.3|32973.3|33059.9|32981.1|33041.2|32949.3|369
1586317200000|2020-04-08 03:40:00|33056.7|32971.2|33063.4|32978.1|33068.7|32986.4|33049.6|32958.7|402
1586317500000|2020-04-08 03:45:00|33063.7|32977.7|33061.1|32968.1|33068.1|32982|33053|32960.8|484
1586317800000|2020-04-08 03:50:00|33060.2|32969.9|33059.9|32972.5|33080.8|32990.2|33057.7|32959.3|361
1586318100000|2020-04-08 03:55:00|33059.2|32975.5|33064.2|32980.3|33075.1|32987.1|33054.8|32957.1|449
1586318400000|2020-04-08 04:00:00|33067.4|32974.1|33054.7|32960.7|33072.6|32992.2|33050.4|32958.8|500
1586318700000|2020-04-08 04:05:00|33054.4|32961.3|33053.9|32964.1|33061.9|32977.6|33047.9|32956|486
1586319000000|2020-04-08 04:10:00|33053.5|32965.3|33048.1|32963.9|33059.4|32979.7|33040.6|32956.7|444
1586319300000|2020-04-08 04:15:00|33055.9|32963.7|33035.5|32953.5|33056.8|32969|33028.3|32945.8|576
1586319600000|2020-04-08 04:20:00|33036|32953.2|33033.9|32953.3|33046.6|32963.3|33029.2|32946.2|466
1586319900000|2020-04-08 04:25:00|33043.8|32953.6|33028.2|32942.6|33043.8|32962.1|33021.8|32927.3|535
1586320200000|2020-04-08 04:30:00|33034.3|32943|33043|32958.2|33048|32967|33025.3|32930.4|473
1586320500000|2020-04-08 04:35:00|33049|32958.9|33033.5|32952.3|33049.4|32966|33026.6|32943|418
1586320800000|2020-04-08 04:40:00|33033.9|32952.9|33033|32951.9|33038.8|32961|33027.4|32947.7|368
1586321100000|2020-04-08 04:45:00|33031.8|32951.7|33038.1|32959.1|33049.3|32967.8|33028|32947.2|483
1586321400000|2020-04-08 04:50:00|33037.6|32957.1|33027.7|32954.6|33048.5|32962.4|33016.1|32949.3|874
1586321700000|2020-04-08 04:55:00|33036.9|32955.2|33024.9|32949.9|33036.9|32955.7|33007.1|32938|584
1586322000000|2020-04-08 05:00:00|33023.4|32951|33023.6|32953.6|33032.3|32961.6|33013.9|32949.9|553
1586322300000|2020-04-08 05:05:00|33024.9|32952.2|33023|32953.2|33036.3|32963|33007|32941.4|543
1586322600000|2020-04-08 05:10:00|33032.4|32954|33027|32949.4|33039.3|32960.4|33013.8|32949|557
1586322900000|2020-04-08 05:15:00|33029.3|32949.3|33005.2|32935.4|33033.4|32949.3|33004.8|32931.8|522
1586323200000|2020-04-08 05:20:00|33006.6|32934|33010|32934.3|33023.5|32941.5|32994.2|32926.9|621
1586323500000|2020-04-08 05:25:00|33012.3|32937.3|33002.2|32936.4|33022.1|32938.9|32994.1|32922|503
1586323800000|2020-04-08 05:30:00|33000.7|32936.8|32999.4|32930.3|33012.4|32938.6|32981|32912.3|625
1586324100000|2020-04-08 05:35:00|33000.2|32930.2|33007.8|32935.5|33023.7|32938|32987.3|32925.1|607
1586324400000|2020-04-08 05:40:00|33007.6|32934.8|33009|32947.9|33028.7|32954.4|32998.2|32916.7|655
1586324700000|2020-04-08 05:45:00|33008.8|32949|33002.1|32933.2|33014|32949.3|32997.6|32930|604
1586325000000|2020-04-08 05:50:00|33004.9|32937.3|32977.2|32921.5|33007.8|32942.4|32975.7|32915.6|596
1586325300000|2020-04-08 05:55:00|32987.9|32916.1|32993.1|32925.4|32997.6|32932.8|32972.7|32906.2|699
1586325600000|2020-04-08 06:00:00|32996.4|32924.8|33111|33057.4|33131.9|33069.3|32987.1|32921.3|1117
1586325900000|2020-04-08 06:05:00|33113.1|33055.8|33080.7|33012.4|33117|33056.4|33064.3|32995.2|1126
1586326200000|2020-04-08 06:10:00|33079.7|33011.4|33081.1|33011.9|33095.7|33029.9|33066|32994.8|1098
1586326500000|2020-04-08 06:15:00|33082.1|33014.9|33011.5|32927.3|33101.4|33030.8|32989.6|32880.6|1068
1586326800000|2020-04-08 06:20:00|33017|32922.3|33073.3|32985.5|33085.3|33004.8|33014.5|32921.2|1115
1586327100000|2020-04-08 06:25:00|33073.5|32983.2|32996.2|32937.6|33073.5|33009.6|32988.1|32922.9|1015
1586327400000|2020-04-08 06:30:00|32995.5|32936.6|33002.1|32941.7|33014.3|32961.5|32959.6|32913.1|972
1586327700000|2020-04-08 06:35:00|33008.7|32945.7|33028.8|32971.2|33029.9|32971.4|32994.9|32942.3|803
1586328000000|2020-04-08 06:40:00|33029|32971|33016.6|32966.6|33030|32976.9|33001|32951|846
1586328300000|2020-04-08 06:45:00|33016.4|32966.4|33045.1|32995.1|33062.2|33004.1|32990.8|32947.6|860
1586328600000|2020-04-08 06:50:00|33044.6|32994.6|33074|33024|33096|33046|33041.7|32991.7|869
1586328900000|2020-04-08 06:55:00|33074.8|33024.8|33104.9|33029.6|33114.6|33061.1|33062.5|33020.5|795
1586329200000|2020-04-08 07:00:00|33101.8|33051.8|33077.6|33027.6|33108.4|33064.2|33058|33014.9|531
1586329500000|2020-04-08 07:05:00|33076.3|33026.3|33114.5|33064.5|33121.5|33071.5|33060.8|33024.3|845
1586329800000|2020-04-08 07:10:00|33115.4|33065.4|33098.3|33078.3|33128.4|33086.5|33096.6|33057.8|649
1586330100000|2020-04-08 07:15:00|33098.2|33078.2|33108.9|33088.9|33130.1|33095.4|33094.8|33065.9|804
1586330400000|2020-04-08 07:20:00|33108.7|33088.7|33111.6|33061.6|33124.1|33093.4|33099.2|33055.8|992
1586330700000|2020-04-08 07:25:00|33111.2|33061.2|33081.8|32994.3|33114|33063.1|33064.7|32989.5|1006
1586331000000|2020-04-08 07:30:00|33080.9|32994.5|33065.1|32991.3|33083.2|33030.4|33045.5|32982.2|906
1586331300000|2020-04-08 07:35:00|33065.4|32991.1|33033.5|32967.6|33066.2|32994.3|33006.1|32959.2|809
1586331600000|2020-04-08 07:40:00|33034.4|32967.5|32970.1|32920.1|33049.5|32981|32968.4|32918.4|810
1586331900000|2020-04-08 07:45:00|32970.4|32920.4|32981|32931|32983.5|32944.2|32953|32915.2|851
1586332200000|2020-04-08 07:50:00|32981.2|32931.2|32967.6|32917.6|32983.9|32945.6|32948.1|32908.5|632
1586332500000|2020-04-08 07:55:00|32967.5|32917.5|33009.1|32936.3|33019.6|32951.6|32951.3|32915.9|815
1586332800000|2020-04-08 08:00:00|33010.5|32935.8|33010.5|32947.7|33032.5|32957.5|33001.2|32930.2|752
1586333100000|2020-04-08 08:05:00|33000.8|32950.8|32994.5|32944.5|33017.4|32959|32989.3|32939.3|651
1586333400000|2020-04-08 08:10:00|32994.7|32944.7|33018|32968|33019.9|32969.9|32992.8|32942.8|687
1586333700000|2020-04-08 08:15:00|33017.1|32967.1|33014.7|32964.7|33022.2|32983.2|33003.2|32954.6|649
1586334000000|2020-04-08 08:20:00|33014.5|32964.5|33015.7|32965.7|33033|32996.8|33012.3|32962.3|557
1586334300000|2020-04-08 08:25:00|33015.6|32965.6|33082.2|33014.5|33129.8|33071.6|33012|32965.3|734
1586334600000|2020-04-08 08:30:00|33083.4|33013.3|33066.8|33016.2|33090|33029.1|33066.8|33010.5|663
1586334900000|2020-04-08 08:35:00|33066.1|33015.6|33062.9|33003.8|33086.7|33033.3|33056.1|32993.9|727
1586335200000|2020-04-08 08:40:00|33062.5|33003.4|33037.2|32980.5|33070.8|33011.1|33032.8|32971.5|683
1586335500000|2020-04-08 08:45:00|33037.3|32979.7|33058.9|32997.6|33072.7|33005.2|33037.1|32976.7|702
1586335800000|2020-04-08 08:50:00|33058.7|32997.7|33063.8|33013.8|33073.7|33020.6|33054.3|32996.4|733
1586336100000|2020-04-08 08:55:00|33063.9|33013.9|33090.3|33040.3|33106|33054.9|33062.5|33012.5|697
1586336400000|2020-04-08 09:00:00|33088.4|33038.4|33027.1|32951|33089.5|33039.5|33006.5|32940.8|942
1586336700000|2020-04-08 09:05:00|33026.8|32959|32954.2|32904.2|33071.6|32986.7|32931.9|32887.9|909
1586337000000|2020-04-08 09:10:00|32955|32905|32907.2|32857.2|32962.8|32911.5|32859.9|32800.6|821
1586337300000|2020-04-08 09:15:00|32907.6|32857.6|32886.3|32836.3|32987.6|32930.3|32883.4|32833.4|758
1586337600000|2020-04-08 09:20:00|32885.9|32835.9|32937.9|32846.4|32979.8|32889.2|32883.5|32833.1|850
1586337900000|2020-04-08 09:25:00|32938.1|32845.8|32917|32834.5|32946.8|32863.9|32911.1|32834|703
1586338200000|2020-04-08 09:30:00|32917.6|32834|32929.6|32879.6|32935.3|32885|32891.3|32828.1|733
1586338500000|2020-04-08 09:35:00|32929.7|32879.7|32962|32882.5|32966.4|32889|32926.7|32853.7|746
1586338800000|2020-04-08 09:40:00|32961.9|32883.8|32968.4|32913.7|32977.7|32915.4|32945.7|32879|629
1586339100000|2020-04-08 09:45:00|32972.2|32911.7|32977.6|32919.8|32980.9|32927|32951.6|32898.1|706
1586339400000|2020-04-08 09:50:00|32976.4|32921.1|32994.5|32944.5|32998.5|32946.2|32966.1|32914.6|870
1586339700000|2020-04-08 09:55:00|32998.2|32948.2|32999.2|32941.6|33005.7|32952|32991.5|32935.8|784
1586340000000|2020-04-08 10:00:00|32999.5|32941|32971.2|32916|33022.7|32964.8|32967.9|32913.8|724
1586340300000|2020-04-08 10:05:00|32970.6|32915.4|32999.7|32949.7|32999.7|32949.7|32967.2|32901.7|714
1586340600000|2020-04-08 10:10:00|32999.2|32949.2|33007.3|32957.3|33009.4|32959.4|32990.8|32940.8|594
1586340900000|2020-04-08 10:15:00|33009.3|32959.3|33003.6|32953.6|33010.5|32960.5|32999.8|32949.8|653
1586341200000|2020-04-08 10:20:00|33003.7|32953.7|32991|32941|33007.1|32969.5|32983.5|32934.9|603
1586341500000|2020-04-08 10:25:00|32990|32940|32980.7|32930.7|32994|32955.5|32975.1|32928.3|567
1586341800000|2020-04-08 10:30:00|32980.2|32930.2|32967.6|32917.6|32982.6|32932.6|32959.1|32909.1|669
1586342100000|2020-04-08 10:35:00|32967.7|32917.7|32998.5|32948.5|33000.6|32950.5|32958.3|32908.3|700
1586342400000|2020-04-08 10:40:00|32998|32948|32995.9|32945.9|33011.9|32973.2|32983.3|32944.8|594
1586342700000|2020-04-08 10:45:00|32994.8|32944.8|32987.4|32937.4|32999.1|32963.1|32973.1|32937.2|614
1586343000000|2020-04-08 10:50:00|32987.5|32937.5|32985.6|32935.6|32992.7|32954.4|32966.5|32929.1|546
1586343300000|2020-04-08 10:55:00|32988.9|32938.9|33000.9|32950.9|33013|32972.1|32987.7|32937.7|662
1586343600000|2020-04-08 11:00:00|33000.8|32950.8|33000.3|32947.9|33022.9|32984.1|32986|32932.3|848
1586343900000|2020-04-08 11:05:00|33000.9|32946.6|32994.3|32944.3|33014|32954.9|32984.7|32926.7|859
1586344200000|2020-04-08 11:10:00|32994.1|32944.1|32997.8|32931.5|33015.6|32976.8|32988.9|32895.5|760
1586344500000|2020-04-08 11:15:00|32998.4|32929.6|33024.2|32974.2|33031.5|32981.5|32994.4|32929.6|860
1586344800000|2020-04-08 11:20:00|33024|32974|33004.7|32937|33032|32992|32988.8|32930.2|809
1586345100000|2020-04-08 11:25:00|33001.9|32937.6|33019|32969|33020|32970|32995.9|32926.1|782
1586345400000|2020-04-08 11:30:00|33019.6|32969.6|33023.2|32973.2|33030.8|32980.8|33015.1|32965.1|315
1586345700000|2020-04-08 11:35:00|33023.1|32973.1|33039.3|32989.3|33045.5|33002.6|33020.9|32970.9|640
1586346000000|2020-04-08 11:40:00|33039.4|32989.4|33082.2|33032.2|33088.5|33038.5|33021.7|32981.3|654
1586346300000|2020-04-08 11:45:00|33085.7|33035.7|33103.9|33053.9|33130|33096.5|33085.7|33035.7|376
1586346600000|2020-04-08 11:50:00|33103|33053|33105.3|33055.3|33108.7|33070.3|33082.4|33043.8|628
1586346900000|2020-04-08 11:55:00|33106.5|33056.5|33124.7|33074.7|33129.9|33097.3|33090.5|33053.9|854
1586347200000|2020-04-08 12:00:00|33126.8|33076.8|33059.3|33009.3|33127|33092.6|33048.9|32998.1|926
1586347500000|2020-04-08 12:05:00|33059.9|33009.9|33055.6|33005.6|33069.3|33019.3|33052|33002|943
1586347800000|2020-04-08 12:10:00|33055.7|33005.7|33083.7|33033.7|33121.1|33077.9|33055.7|33005.7|906
1586348100000|2020-04-08 12:15:00|33083.8|33033.8|33074.5|33024.5|33094.2|33049.5|33057.4|33021.8|671
1586348400000|2020-04-08 12:20:00|33074.1|33024.1|33063|33013|33080.5|33043.7|33039.7|32999.2|795
1586348700000|2020-04-08 12:25:00|33062.8|33012.8|33081.4|33031.4|33095.4|33060.2|33046.1|33011.5|745
1586349000000|2020-04-08 12:30:00|33081|33031|33082.8|33032.8|33100.4|33067.2|33058.1|33027.8|724
1586349300000|2020-04-08 12:35:00|33082.1|33032.1|33079|33029|33088.6|33048.4|33062.2|33019|660
1586349600000|2020-04-08 12:40:00|33079.1|33029.1|33056.9|33006.9|33085.2|33050|33041.1|33004.7|574
1586349900000|2020-04-08 12:45:00|33058.4|33008.4|33013.9|32993.9|33063.5|33024.3|33012.9|32973.8|728
1586350200000|2020-04-08 12:50:00|33014|32994|33102.4|33052.4|33105.6|33070.2|33003.6|32953.6|530
1586350500000|2020-04-08 12:55:00|33092.3|33072.3|33106.3|33086.3|33119|33086.6|33064.6|33027.7|676
1586350800000|2020-04-08 13:00:00|33106.5|33086.5|33068|33048|33117.5|33087.2|33066.3|33028.6|589
1586351100000|2020-04-08 13:05:00|33068.5|33048.5|33041.5|33021.5|33087.7|33048.6|33030|32991.2|794
1586351400000|2020-04-08 13:10:00|33041.8|33021.8|33056.4|33006.4|33064.3|33029.8|33036.1|32994.5|692
1586351700000|2020-04-08 13:15:00|33056.5|33006.5|33016.3|32966.3|33057.9|33007.9|32994.5|32937.2|959
1586352000000|2020-04-08 13:20:00|33016.2|32966.2|32971.7|32901.8|33020.6|32976.5|32965.3|32901.8|789
1586352300000|2020-04-08 13:25:00|32975.4|32901.9|32939.5|32878.9|32981|32927.1|32919.3|32850.7|976
1586352600000|2020-04-08 13:30:00|32935|32878.1|32926|32870.8|32944.2|32891.8|32909.1|32845.3|989
1586352900000|2020-04-08 13:35:00|32926.2|32871|32933.6|32883.6|32948.4|32908.7|32918.4|32868.4|856
1586353200000|2020-04-08 13:40:00|32934.7|32884.7|32930|32877|32938.1|32885.7|32918.2|32866.7|881
1586353500000|2020-04-08 13:45:00|32930.3|32878.1|32909|32859|32933.3|32883.3|32900.6|32850.6|785
1586353800000|2020-04-08 13:50:00|32908.6|32858.6|32961.6|32911.6|32972.5|32922.5|32903.7|32853.7|891
1586354100000|2020-04-08 13:55:00|32961.9|32911.9|32958.5|32908.5|32982.4|32943.9|32950.7|32900.7|879
1586354400000|2020-04-08 14:00:00|32959.2|32909.2|32980.2|32930.2|32982|32932|32929.8|32879.8|902
1586354700000|2020-04-08 14:05:00|32979.7|32929.7|32975.6|32915.8|32995.5|32942.3|32961.3|32898.6|1006
1586355000000|2020-04-08 14:10:00|32979.2|32913.5|32987.7|32937.7|33008.6|32958.6|32970.6|32905.1|917
1586355300000|2020-04-08 14:15:00|32987.4|32937.4|32988.8|32938.8|33007.5|32956.5|32974.6|32924.6|950
1586355600000|2020-04-08 14:20:00|32988.5|32938.5|32985.4|32935.4|32991.7|32941.7|32977|32927|691
1586355900000|2020-04-08 14:25:00|32988.1|32938.1|32988.4|32938.4|32998.3|32948.3|32983.6|32933.6|769
1586356200000|2020-04-08 14:30:00|32990.4|32940.4|32952.3|32902.3|32995.8|32948.4|32934.4|32894.8|650
1586356500000|2020-04-08 14:35:00|32953.4|32903.4|32956.5|32936.5|32971.4|32937.7|32937.2|32903.4|622
1586356800000|2020-04-08 14:40:00|32956.2|32936.2|32994.4|32944.4|33011.8|32961.8|32952.8|32932.1|634
1586357100000|2020-04-08 14:45:00|32994.6|32944.6|33008|32958|33016.8|32966.8|32985.2|32935.2|685
1586357400000|2020-04-08 14:50:00|33008.1|32958.1|33028.9|32978.9|33031.2|32985.4|32976|32928.4|752
1586357700000|2020-04-08 14:55:00|33028.8|32978.8|33047.3|32997.3|33080.5|33045.4|33016.6|32978.2|1024
1586358000000|2020-04-08 15:00:00|33047.4|32997.4|33058.3|33008.3|33078.7|33043.5|33029.5|32991.1|766
1586358300000|2020-04-08 15:05:00|33057.4|33007.4|33055.4|33005.4|33078.6|33028.6|33020.9|32987.7|694
1586358600000|2020-04-08 15:10:00|33056.6|33006.6|33027.5|32977.5|33058.7|33008.7|33010.8|32976|739
1586358900000|2020-04-08 15:15:00|33027.9|32977.9|33007.6|32987.6|33032.2|32997.8|33004.3|32970|691
1586359200000|2020-04-08 15:20:00|33007.7|32987.7|32980.8|32930.8|33017.7|32988.6|32949.6|32912.8|563
1586359500000|2020-04-08 15:25:00|32961.4|32911.4|32950.1|32930.1|32981.7|32941.3|32944.5|32894.5|506
1586359800000|2020-04-08 15:30:00|32950|32930|32955.3|32905.3|32980|32937.9|32930.5|32894.2|755
1586360100000|2020-04-08 15:35:00|32955.5|32905.5|32922.6|32902.6|32973.9|32923.9|32918.1|32882.7|644
1586360400000|2020-04-08 15:40:00|32922.4|32902.4|32920.7|32870.7|32967.7|32917.7|32913.1|32867.8|668
1586360700000|2020-04-08 15:45:00|32921.9|32871.9|32938.1|32888.1|32972.3|32911.9|32900.8|32859.2|713
1586361000000|2020-04-08 15:50:00|32937.5|32887.5|32960|32910|32978.5|32926.9|32934.8|32884.8|1032
1586361300000|2020-04-08 15:55:00|32959.1|32909.1|32970.2|32920.2|32996.7|32941.2|32951.3|32900.9|1172
1586361600000|2020-04-08 16:00:00|32969.9|32919.9|32982|32929.6|32982|32929.6|32965.1|32913.1|946
1586361900000|2020-04-08 16:05:00|32978.7|32928.7|32992.7|32942.7|33009.7|32953.4|32975.4|32921.8|938
1586362200000|2020-04-08 16:10:00|32992.3|32942.3|32994.6|32935.8|33016.3|32955.9|32980.3|32922.3|943
1586362500000|2020-04-08 16:15:00|32997.6|32938.4|33002.5|32952.5|33010.9|32960.9|32985.7|32933.3|845
1586362800000|2020-04-08 16:20:00|33003.2|32953.2|32990.3|32940.3|33007|32957|32983.4|32932.1|733
1586363100000|2020-04-08 16:25:00|32989.9|32939.9|33005.9|32955.9|33009.8|32967.7|32976.4|32933.7|646
1586363400000|2020-04-08 16:30:00|33006.6|32956.6|32986|32936|33011|32971.8|32974.4|32930.9|674
1586363700000|2020-04-08 16:35:00|32986.2|32936.2|32953.3|32903.3|32987.4|32944|32947.5|32897.5|680
1586364000000|2020-04-08 16:40:00|32953.1|32903.1|32947.4|32927.4|32962.6|32928.2|32935.9|32895.5|488
1586364300000|2020-04-08 16:45:00|32947.3|32927.3|32953.9|32903.9|32960.9|32927.3|32936.3|32899.3|544
1586364600000|2020-04-08 16:50:00|32953.6|32903.6|32989.9|32932.1|32990.5|32935.5|32940.7|32902.5|601
1586364900000|2020-04-08 16:55:00|32989.7|32931.1|32967.4|32917.4|32990|32937.7|32951.4|32902.2|989
1586365200000|2020-04-08 17:00:00|32967.5|32912.8|32978.2|32916.9|32984.7|32930.6|32952.5|32899.5|822
1586365500000|2020-04-08 17:05:00|32976|32920.6|32992.2|32934.8|33007.9|32941.3|32973.6|32911.2|1070
1586365800000|2020-04-08 17:10:00|32993.2|32934.4|32987.1|32928.7|33007.5|32954.3|32982.5|32912.5|1183
1586366100000|2020-04-08 17:15:00|32988.2|32930.3|32983.9|32929.3|33001.1|32947.7|32978.1|32915.9|904
1586366400000|2020-04-08 17:20:00|32984.7|32929.9|32990.8|32929.8|33008.7|32948.5|32978.8|32919.5|1113
1586366700000|2020-04-08 17:25:00|32990.9|32930.2|32995|32934.1|33016.7|32947.9|32974.3|32912.8|1197
1586367000000|2020-04-08 17:30:00|32994.8|32932.1|32999.6|32949|33025.7|32949|32980.6|32914.7|1199
1586367300000|2020-04-08 17:35:00|33000.6|32948.7|32971.5|32921.5|33009|32953.2|32956|32907.3|780
1586367600000|2020-04-08 17:40:00|32971.1|32921.1|32972.4|32922.4|32990.3|32936.3|32955.4|32900.1|587
1586367900000|2020-04-08 17:45:00|32972.7|32922.7|32978.3|32920.6|32987.6|32929.8|32961.1|32906.3|584
1586368200000|2020-04-08 17:50:00|32979.6|32920.4|32973.5|32920.7|32996.9|32936.8|32967.4|32913.6|667
1586368500000|2020-04-08 17:55:00|32968.4|32918.2|33005.6|32939.9|33054.8|32989.1|32968.4|32916.6|848
1586368800000|2020-04-08 18:00:00|33005.9|32939|33028.7|32971.2|33038.8|32983.5|32999.1|32930.1|666
1586369100000|2020-04-08 18:05:00|33029|32971.7|33016.3|32966.3|33029.2|32981.1|32998.2|32959.2|587
1586369400000|2020-04-08 18:10:00|33016.2|32966.2|33000.1|32980.1|33017.4|32980.5|32992.2|32954.4|562
1586369700000|2020-04-08 18:15:00|33000.2|32980.2|32997.4|32947.4|33017.5|32980.2|32984.1|32946.3|676
1586370000000|2020-04-08 18:20:00|32998.4|32948.4|32990.2|32970.2|33007|32971.5|32987.1|32942.4|561
1586370300000|2020-04-08 18:25:00|32990.3|32970.3|32999.2|32949.2|33009.8|32970.5|32977.8|32940.6|479
1586370600000|2020-04-08 18:30:00|32998.5|32948.5|32997|32947|33005.1|32969|32981.8|32943.4|540
1586370900000|2020-04-08 18:35:00|32997.9|32947.9|32990.1|32940.1|33000.4|32963.7|32974.6|32936.8|451
1586371200000|2020-04-08 18:40:00|32990|32940|32995.6|32945.6|33006.5|32967.2|32977.1|32938.2|482
1586371500000|2020-04-08 18:45:00|32995.4|32945.4|32996.2|32946.2|32999.3|32965.6|32973.9|32936.4|527
1586371800000|2020-04-08 18:50:00|32996.9|32946.9|33003.9|32953.9|33004.6|32961.8|32978.1|32938.1|491
1586372100000|2020-04-08 18:55:00|33003.8|32953.8|33020.7|32970.7|33021.9|32982.5|32997.3|32952.3|593
1586372400000|2020-04-08 19:00:00|33020.8|32970.8|32996.3|32976.3|33020.8|32980.5|32993.5|32953.1|482
1586372700000|2020-04-08 19:05:00|32996.8|32976.8|33011.7|32961.7|33013.4|32980.3|32993.4|32952.5|454
1586373000000|2020-04-08 19:10:00|33011.9|32961.9|33009.3|32959.3|33022.6|32989|33006.5|32959.1|458
1586373300000|2020-04-08 19:15:00|33009.6|32959.6|33006.4|32956.4|33015.4|32979.7|32996|32955.3|405
1586373600000|2020-04-08 19:20:00|33006.8|32956.8|33012.4|32962.4|33012.5|32977.4|32992.4|32954|469
1586373900000|2020-04-08 19:25:00|33011.9|32961.9|33020.2|32970.2|33020.9|32987.5|33000.4|32960.3|443
1586374200000|2020-04-08 19:30:00|33020.1|32970.1|33021.2|32971.2|33028|32992.1|33011.2|32963.2|526
1586374500000|2020-04-08 19:35:00|33021.3|32971.3|33044.1|32989.8|33046.3|33010.6|33016.3|32967.8|639
1586374800000|2020-04-08 19:40:00|33044.5|32990.3|33041.9|32988|33049.4|33015.6|33028.6|32979.5|627
1586375100000|2020-04-08 19:45:00|33042.7|32987.7|33130.8|33012.3|33144.4|33022.5|33023.5|32977.7|688
1586375400000|2020-04-08 19:50:00|33129.5|33010.3|33098.9|32952.2|33132.1|33035.3|33067.2|32943.3|1058
1586375700000|2020-04-08 19:55:00|33102.3|32951.2|33095.5|32967.1|33127.6|32983.2|33078.3|32950.6|696
1586376000000|2020-04-08 20:00:00|33108.4|32964.9|33055.2|32977.3|33116.9|33008.7|33042.1|32964.9|766
1586376300000|2020-04-08 20:05:00|33059.2|32971|33056.2|32975.4|33068.1|32996.4|33041.5|32969|687
1586376600000|2020-04-08 20:10:00|33055.4|32973.9|33057.1|32983.1|33081.2|32999.3|33036.7|32964.7|698
1586376900000|2020-04-08 20:15:00|33061.6|32980.3|33050.8|32995.5|33074.1|32999.6|33050.1|32970|502
1586377200000|2020-04-08 20:20:00|33051.4|32994.2|33066.3|32991.7|33080.2|33006.5|33048.9|32973.2|387
1586377500000|2020-04-08 20:25:00|33063.4|32993|33070.4|32983.9|33088.6|32999.4|33052.5|32960.6|443
1586377800000|2020-04-08 20:30:00|33064.4|32982.2|33061.6|32992.3|33082.4|33004.5|33052.4|32978.8|509
1586378100000|2020-04-08 20:35:00|33065.1|32994.3|33083.7|33020.1|33106|33034|33064.1|32977.4|468
1586378400000|2020-04-08 20:40:00|33089.6|33013.1|33082|33016|33105|33029.2|33068|32995.3|362
1586378700000|2020-04-08 20:45:00|33082.9|33017|33084|32979.7|33101|33017|33039.4|32935.2|558
1586379000000|2020-04-08 20:50:00|33081.2|32979|33078.7|32957.3|33098.1|32986.3|33068.4|32955.8|484
1586379300000|2020-04-08 20:55:00|33079.7|32957.2|33090.7|32976.6|33123.3|32995.5|33061.4|32938.2|395
1586379600000|2020-04-08 21:00:00|33102.6|32943.3|33090.6|32928.6|33103.3|32949.8|33076.2|32914.2|73
1586379900000|2020-04-08 21:05:00|33102|32940|33058.2|32896.2|33105|32943|33040.9|32878.9|144
1586380200000|2020-04-08 21:10:00|33058.6|32896.6|33096.4|32934.4|33110.8|32948.8|33050.5|32888.5|242
1586380500000|2020-04-08 21:15:00|33095.4|32933.4|33108.5|32959.4|33113|32960.1|33086.2|32929.3|253
1586380800000|2020-04-08 21:20:00|33107.3|32956.1|33105.8|32943.8|33112.1|32958.6|33073.6|32930.3|242
1586381100000|2020-04-08 21:25:00|33105.7|32943.7|33108|32946|33115.8|32969.6|33080.5|32932.7|163
1586381400000|2020-04-08 21:30:00|33094.4|32932.4|33068.6|32941.4|33111.3|32977|33068.6|32932.4|80
1586381700000|2020-04-08 21:35:00|33077.6|32936|33104.4|32953.8|33109|32977|33068.6|32933.7|91
1586382000000|2020-04-08 21:40:00|33106.7|32953.9|33092.8|32943.1|33107.8|32968.9|33060.4|32934.4|200
1586382300000|2020-04-08 21:45:00|33088.3|32940.4|33101.3|32939.3|33106.7|32971|33079.3|32927.3|220
1586382600000|2020-04-08 21:50:00|33081.9|32939.4|33092.3|32942.6|33109.3|32971|33068.6|32916.3|182
1586382900000|2020-04-08 21:55:00|33084.2|32941.1|33103.8|32960.7|33106|32983|33068.6|32923.9|184
1586383200000|2020-04-08 22:00:00|33103.7|32960.6|33107.9|32945.9|33109.3|32970|33070.2|32933.8|362
1586383500000|2020-04-08 22:05:00|33107.7|32945.7|33089.8|32927.8|33120.4|32979.3|33071.6|32909.6|389
1586383800000|2020-04-08 22:10:00|33090.4|32928.4|33083.7|32921.7|33105.4|32943.4|33069.8|32908.4|205
1586384100000|2020-04-08 22:15:00|33085.2|32923.2|33091.1|32929.1|33101.6|32939.6|33076|32914|371
1586384400000|2020-04-08 22:20:00|33089.4|32927.4|33088.5|32926.5|33102.1|32952.6|33072|32910.6|492
1586384700000|2020-04-08 22:25:00|33086.7|32924.7|33085|32923|33101.9|32944.9|33064.7|32902.7|478
1586385000000|2020-04-08 22:30:00|33084.6|32922.6|33104.3|32942.3|33137.4|32975.4|33077.7|32915.7|430
1586385300000|2020-04-08 22:35:00|33104.4|32942.4|33103|32941|33115.9|32953.9|33083.1|32921.1|276
1586385600000|2020-04-08 22:40:00|33106.9|32944.9|33105.6|32943.6|33118.3|32956.3|33074.3|32912.3|224
1586385900000|2020-04-08 22:45:00|33105.7|32943.7|33108.4|32946.4|33116.7|32954.7|33083.1|32921.1|239
1586386200000|2020-04-08 22:50:00|33106.4|32944.4|33114.6|32952.6|33119.8|32957.8|33088.1|32926.1|252
1586386500000|2020-04-08 22:55:00|33113.8|32951.8|33106.1|32944.1|33117.5|32955.5|33077.1|32915.1|211
1586386800000|2020-04-08 23:00:00|33077.1|32915.1|33121.4|32959.4|33129.6|32967.6|33077.1|32915.1|404
1586387100000|2020-04-08 23:05:00|33120.7|32958.7|33122.2|32960.2|33126.4|32964.4|33097.3|32935.3|305
1586387400000|2020-04-08 23:10:00|33123.2|32961.2|33113.5|32951.5|33126.6|32964.6|33089.9|32927.9|395
1586387700000|2020-04-08 23:15:00|33115.6|32953.6|33113.7|32951.7|33119.8|32957.8|33092|32930|369
1586388000000|2020-04-08 23:20:00|33112.2|32950.2|33116.6|32954.6|33122|32960|33092.4|32930.4|381
1586388300000|2020-04-08 23:25:00|33118.1|32956.1|33117.7|32955.7|33121.1|32959.1|33096.1|32934.1|289
1586388600000|2020-04-08 23:30:00|33115.3|32953.3|33113.6|32951.6|33123.2|32961.2|33095.7|32933.7|351
1586388900000|2020-04-08 23:35:00|33099.8|32937.8|33109.8|32947.8|33122|32960|33093.9|32931.9|233
1586389200000|2020-04-08 23:40:00|33112.6|32950.6|33114.8|32952.8|33120.7|32958.7|33090.2|32928.2|318
1586389500000|2020-04-08 23:45:00|33118.3|32956.3|33110.2|32948.2|33120|32958|33092.5|32930.5|309
1586389800000|2020-04-08 23:50:00|33101.6|32939.6|33112.4|32950.4|33120.1|32958.1|33098.5|32936.5|315
1586390100000|2020-04-08 23:55:00|33099.6|32937.6|33105.4|32943.4|33117.5|32955.5|33090|32928|314
1586390400000|2020-04-09 00:00:00|33105.6|32943.6|33092.1|32930.1|33120|32958|33087.7|32925.7|379
1586390700000|2020-04-09 00:05:00|33098.5|32936.5|33104.4|32942.4|33120|32958|33078.3|32916.3|311
1586391000000|2020-04-09 00:10:00|33106.4|32944.4|33114.7|32952.7|33123.4|32961.4|33078.3|32916.3|313
1586391300000|2020-04-09 00:15:00|33116.3|32954.3|33128.4|32966.4|33151|32990.5|33083.8|32921.8|524
1586391600000|2020-04-09 00:20:00|33126.3|32964.3|33136|32974|33141.3|32979.3|33118.8|32956.8|458
1586391900000|2020-04-09 00:25:00|33136.1|32974.1|33124.3|32962.3|33144.5|32982.5|33112.7|32950.7|415
1586392200000|2020-04-09 00:30:00|33124.5|32962.5|33121.7|32959.7|33135|32973|33111.4|32949.4|464
1586392500000|2020-04-09 00:35:00|33122.5|32960.5|33118.4|32956.4|33128.3|32966.3|33101.4|32939.4|472
1586392800000|2020-04-09 00:40:00|33118.2|32956.2|33110.1|32948.1|33130.3|32968.3|33100.7|32938.7|517
1586393100000|2020-04-09 00:45:00|33111.5|32949.5|33106.5|32944.5|33123.5|32961.5|33092.1|32930.1|497
1586393400000|2020-04-09 00:50:00|33106.1|32944.1|33096.6|32934.6|33112.6|32950.6|33076.1|32914.1|703
1586393700000|2020-04-09 00:55:00|33097.4|32935.4|33108.1|32946.1|33125.5|32963.5|33080.4|32920.8|648
1586394000000|2020-04-09 01:00:00|33104.1|32942.1|33098.4|32936.4|33115.8|32958.1|33074.4|32912.4|610
1586394300000|2020-04-09 01:05:00|33099.2|32937.2|33115.4|32953.4|33124.6|32962.6|33079.3|32923.2|606
1586394600000|2020-04-09 01:10:00|33115.7|32953.7|33109|32948.7|33128.2|32969.8|33095.2|32940.2|538
1586394900000|2020-04-09 01:15:00|33110.4|32949.8|33044.3|32927.5|33110.4|32957|33012.6|32912.1|584
1586395200000|2020-04-09 01:20:00|33039.7|32919.3|33054.2|32927|33060|32948|33012.6|32913.9|435
1586395500000|2020-04-09 01:25:00|33054.6|32927.4|33056.1|32930.5|33058.7|32943|33024.2|32912.1|420
1586395800000|2020-04-09 01:30:00|33055.5|32929.9|33070.3|32946.2|33072|32951.4|33036.5|32924.1|653
1586396100000|2020-04-09 01:35:00|33061.6|32936.7|33077.6|32952.8|33080.7|32963.9|33052|32936.7|646
1586396400000|2020-04-09 01:40:00|33075.1|32950.3|33089.4|32964.8|33096.7|32977.2|33057.8|32947.3|650
1586396700000|2020-04-09 01:45:00|33088.9|32966.1|33094.9|32969.9|33099.7|32986|33066.2|32956.4|535
1586397000000|2020-04-09 01:50:00|33095.2|32971.2|33081.1|32960.5|33098.9|32977.3|33071.5|32949.9|482
1586397300000|2020-04-09 01:55:00|33086.5|32960.4|33091.7|32972|33093.8|32974.3|33062.7|32950.9|559
1586397600000|2020-04-09 02:00:00|33093.2|32973.2|33099.4|32977.8|33100|32983.7|33060.7|32959.4|535
1586397900000|2020-04-09 02:05:00|33099.9|32980.2|33105.3|32983.2|33105.4|32988.4|33078.1|32967.7|476
1586398200000|2020-04-09 02:10:00|33102.4|32980.8|33087.4|32971.2|33106.9|32988.3|33075.8|32962.6|482
1586398500000|2020-04-09 02:15:00|33086.2|32970.7|33095.9|32969.7|33099.4|32987|33069.3|32959.8|440
1586398800000|2020-04-09 02:20:00|33066.1|32963|33090.5|32969.7|33100.5|32983.7|33063.6|32956.2|463
1586399100000|2020-04-09 02:25:00|33087|32965.5|33091.6|32959.8|33101.2|32986|33063.6|32959.7|344
1586399400000|2020-04-09 02:30:00|33078.6|32955.6|33052.4|32963|33094.5|32984|33052.4|32955.6|389
1586399700000|2020-04-09 02:35:00|33065.2|32951.8|33085.6|32973.2|33095|32978.7|33063.6|32951.8|414
1586400000000|2020-04-09 02:40:00|33085.8|32968.4|33108|32987.7|33109.8|32993.9|33068.6|32956.2|497
1586400300000|2020-04-09 02:45:00|33101.5|32976.8|33092.8|32974.8|33112.5|33002|33085.7|32971.9|499
1586400600000|2020-04-09 02:50:00|33091.9|32973.8|33094.8|32975.5|33105|32995|33077.1|32965.9|391
1586400900000|2020-04-09 02:55:00|33094.7|32975.3|33086|32967.9|33095.6|32981.9|33070.6|32960.7|380
1586401200000|2020-04-09 03:00:00|33082.6|32961.9|33098.2|32984.9|33102.7|32989|33069.5|32960.6|362
1586401500000|2020-04-09 03:05:00|33098.1|32985.3|33088.5|32977.1|33105.3|32991.4|33074.2|32963.3|401
1586401800000|2020-04-09 03:10:00|33090.2|32982.2|33088.1|32972.4|33098.1|32985.9|33066.3|32960.4|362
1586402100000|2020-04-09 03:15:00|33089.3|32972.5|33080.1|32968.4|33097.6|32982.6|33067.8|32960.4|389
1586402400000|2020-04-09 03:20:00|33077.5|32968.1|33074.4|32953.6|33094.6|32978|33056.1|32946.7|399
1586402700000|2020-04-09 03:25:00|33074.6|32954.3|33059|32947.9|33075.7|32961.9|33044.8|32939.7|554
1586403000000|2020-04-09 03:30:00|33069.2|32956.3|33064.3|32951.9|33078.7|32961.7|33050.5|32939|562
1586403300000|2020-04-09 03:35:00|33062|32947.7|33061.1|32949.5|33075.7|32957.9|33033.8|32934.4|383
1586403600000|2020-04-09 03:40:00|33057|32946.7|33055|32939.9|33069.9|32955.9|33026.4|32934.8|462
1586403900000|2020-04-09 03:45:00|33048.4|32937.9|33039.5|32942|33066.7|32952.3|33021|32923.9|484
1586404200000|2020-04-09 03:50:00|33038|32940.8|33038.1|32940.9|33056|32955|33020.3|32930.1|483
1586404500000|2020-04-09 03:55:00|33046.3|32938.4|33051.4|32947.9|33057|32953.6|33020.3|32935.2|503
1586404800000|2020-04-09 04:00:00|33052.7|32945|33044.8|32939.6|33052.7|32950.6|33022.5|32930.1|393
1586405100000|2020-04-09 04:05:00|33043|32939.4|33030|32944.4|33053.2|32947.7|33020.1|32926.6|416
1586405400000|2020-04-09 04:10:00|33023|32935.8|33045|32944.3|33054.2|32949.3|33021.2|32927.1|392
1586405700000|2020-04-09 04:15:00|33046.6|32945.3|33046.4|32945.8|33058.7|32951.9|33023|32930.8|395
1586406000000|2020-04-09 04:20:00|33044.8|32942|33051.5|32941.6|33055.9|32952|33027|32936.2|373
1586406300000|2020-04-09 04:25:00|33036.9|32948.1|33054.4|32940.8|33070|32960|33026.5|32934.9|307
1586406600000|2020-04-09 04:30:00|33054.7|32940.7|33035.9|32932.6|33062.7|32955.2|33005.8|32919.6|479
1586406900000|2020-04-09 04:35:00|33038.3|32932|33041.9|32935.1|33053|32950|33012.5|32925.4|377
1586407200000|2020-04-09 04:40:00|33030.2|32936|33059.7|32932.1|33065.2|32945.3|33018|32915.9|488
1586407500000|2020-04-09 04:45:00|33059.1|32931|33046|32942.4|33065.5|32950.5|33022.6|32920.3|403
1586407800000|2020-04-09 04:50:00|33044.2|32939.5|33065|32941.6|33067|32965|33023.4|32927.7|417
1586408100000|2020-04-09 04:55:00|33047.9|32943.2|33040|32939.2|33068|32956|33025.2|32929|537
1586408400000|2020-04-09 05:00:00|33040.5|32939.9|33059.2|32938.9|33066.6|32963|33032.1|32912|527
1586408700000|2020-04-09 05:05:00|33045.1|32940.2|33049.8|32943.4|33058.7|32952.8|33030.9|32921.6|401
1586409000000|2020-04-09 05:10:00|33039.8|32941.6|33050.3|32939.7|33059.4|32954.9|33036.2|32924.5|408
1586409300000|2020-04-09 05:15:00|33055.7|32942.6|33046.6|32941.3|33059.6|32958.6|33033.8|32930.1|410
1586409600000|2020-04-09 05:20:00|33047.9|32946|33050.8|32940.2|33060.1|32953.1|33034.5|32930.9|424
1586409900000|2020-04-09 05:25:00|33040.6|32938.7|33056.4|32943.1|33057|32951.3|33023.1|32927|374
1586410200000|2020-04-09 05:30:00|33056.3|32941.5|33051|32938.6|33056.3|32949.5|33033.1|32929.2|407
1586410500000|2020-04-09 05:35:00|33050.3|32941.6|33041.4|32940.3|33054.1|32949.8|33031.8|32924.2|386
1586410800000|2020-04-09 05:40:00|33040.5|32941|33047|32938.3|33060.2|32954|33028.8|32932.2|450
1586411100000|2020-04-09 05:45:00|33032.2|32940.5|33062.3|32954|33068.1|32969.6|33032.2|32934.4|432
1586411400000|2020-04-09 05:50:00|33063.6|32952.1|33067.5|32961|33071.3|32969.8|33043.5|32949.2|508
1586411700000|2020-04-09 05:55:00|33061.4|32962.6|33067.1|32961.1|33078|32975.6|33052.5|32952.8|524
1586412000000|2020-04-09 06:00:00|33063.2|32964.1|33077.9|32968.7|33093.4|32987.3|33032.8|32916.8|861
1586412300000|2020-04-09 06:05:00|33077.7|32969.9|33101.6|32996.3|33115.7|33027|33032.5|32918.9|888
1586412600000|2020-04-09 06:10:00|33099.7|32998.9|33062.9|32942.2|33112.9|33007.4|33032.9|32924|947
1586412900000|2020-04-09 06:15:00|33065.4|32944.2|33089|32969.5|33102.1|32981|33038.5|32939.1|794
1586413200000|2020-04-09 06:20:00|33091.7|32969.9|33075.4|32956.2|33110.9|32993|33047.2|32944|746
1586413500000|2020-04-09 06:25:00|33074.6|32955.5|33060.6|32957.4|33082.7|32976.8|33026|32924|840
1586413800000|2020-04-09 06:30:00|33055.8|32955.5|33048.2|32963.7|33063.6|32973.3|33021.4|32929|825
1586414100000|2020-04-09 06:35:00|33046.3|32961.4|33013.7|32960.8|33050.3|32964.6|32989.2|32936|929
1586414400000|2020-04-09 06:40:00|33014.1|32960.3|33039.6|32989.6|33040.4|33000.3|32999.8|32949.5|672
1586414700000|2020-04-09 06:45:00|33040.7|32990.7|32997.8|32977.8|33040.7|33004.1|32994.8|32959.5|659
1586415000000|2020-04-09 06:50:00|32997.6|32977.6|32989.7|32969.7|33014.1|32979.9|32986.4|32955.4|606
1586415300000|2020-04-09 06:55:00|32988.1|32968.1|32986.6|32936.6|33008.2|32974.2|32973.3|32923.3|688
1586415600000|2020-04-09 07:00:00|32984.9|32934.9|32966.7|32946.7|32991.3|32953.7|32942.6|32906.5|971
1586415900000|2020-04-09 07:05:00|32967.1|32947.1|32965|32945|32992.9|32959|32961.5|32928.7|698
1586416200000|2020-04-09 07:10:00|32965.1|32945.1|32945|32895|32972.1|32945.2|32939.8|32889.8|674
1586416500000|2020-04-09 07:15:00|32944.1|32894.1|32882.7|32832.7|32946.5|32898|32875.9|32825.9|849
1586416800000|2020-04-09 07:20:00|32882.6|32832.6|32864.1|32814.1|32886.5|32836.5|32843|32775.5|922
1586417100000|2020-04-09 07:25:00|32864|32813.7|32855.2|32805.2|32868.6|32818.6|32850.6|32800.6|876
1586417400000|2020-04-09 07:30:00|32861.9|32811.9|32869|32849|32883.8|32850.5|32853|32809.8|615
1586417700000|2020-04-09 07:35:00|32868.7|32848.7|32877|32827|32885.1|32851.7|32844|32805.3|777
1586418000000|2020-04-09 07:40:00|32876.8|32826.8|32839.1|32819.1|32880.8|32848.1|32837.6|32801.7|732
1586418300000|2020-04-09 07:45:00|32839.6|32819.6|32837.4|32817.4|32863.2|32830.5|32837.2|32803.7|721
1586418600000|2020-04-09 07:50:00|32838.3|32818.3|32833.8|32783.8|32859.7|32823.7|32813.3|32775.4|781
1586418900000|2020-04-09 07:55:00|32834.6|32784.6|32845.4|32795.4|32860.3|32820.5|32820.6|32783|782
1586419200000|2020-04-09 08:00:00|32845.8|32795.8|32847.3|32797.3|32858.1|32821.3|32823.5|32786.8|798
1586419500000|2020-04-09 08:05:00|32847|32797|32866.8|32816.8|32866.9|32831.9|32831.4|32795|684
1586419800000|2020-04-09 08:10:00|32864.2|32814.2|32850.6|32830.6|32874.7|32841.4|32845.5|32807.5|760
1586420100000|2020-04-09 08:15:00|32851.2|32831.2|32864|32844|32876.5|32847.1|32850.7|32815.3|661
1586420400000|2020-04-09 08:20:00|32864.1|32844.1|32853.6|32833.6|32879.5|32849.6|32852.2|32818.2|687
1586420700000|2020-04-09 08:25:00|32853.3|32833.3|32856.9|32836.9|32870.7|32837.8|32842|32809.6|696
1586421000000|2020-04-09 08:30:00|32857|32837|32859.7|32809.7|32873.7|32840.4|32844.3|32807.7|699
1586421300000|2020-04-09 08:35:00|32860.7|32810.7|32858.2|32808.2|32865.1|32834.4|32839.5|32802.9|633
1586421600000|2020-04-09 08:40:00|32858.1|32808.1|32865.2|32815.2|32868.8|32830.2|32827|32799.6|669
1586421900000|2020-04-09 08:45:00|32864.5|32814.5|32827.5|32777.5|32868.9|32834.5|32827.5|32777.5|598
1586422200000|2020-04-09 08:50:00|32830.5|32780.5|32833.7|32783.7|32839.1|32796.3|32815.6|32772.9|715
1586422500000|2020-04-09 08:55:00|32833.2|32783.2|32733.2|32683.2|32837.7|32802|32724.2|32681.7|636
1586422800000|2020-04-09 09:00:00|32733.6|32683.6|32731|32711|32754.2|32717.7|32710.2|32674.8|696
1586423100000|2020-04-09 09:05:00|32730.9|32710.9|32752.5|32732.5|32770.5|32734.8|32724.9|32693.2|620
1586423400000|2020-04-09 09:10:00|32751.5|32731.5|32689|32639|32777.7|32742.5|32670.7|32639|643
1586423700000|2020-04-09 09:15:00|32669.5|32614.6|32680.8|32630.8|32716.9|32676.2|32656.3|32606.3|730
1586424000000|2020-04-09 09:20:00|32679.9|32629.9|32616.9|32596.9|32686.8|32639.9|32611.6|32561.6|743
1586424300000|2020-04-09 09:25:00|32631.1|32581.1|32604.2|32554.2|32672.9|32622.9|32545.8|32490.3|828
1586424600000|2020-04-09 09:30:00|32606.7|32556.7|32627.5|32577.5|32642.2|32592.2|32603.9|32556.3|369
1586424900000|2020-04-09 09:35:00|32627.2|32577.2|32601.7|32551.7|32641.1|32603.3|32596|32546|639
1586425200000|2020-04-09 09:40:00|32603.7|32553.7|32629.7|32579.7|32636.3|32597.8|32601|32551|743
1586425500000|2020-04-09 09:45:00|32628.6|32578.6|32613.6|32593.6|32636.7|32598.1|32598.6|32572.1|676
1586425800000|2020-04-09 09:50:00|32613.8|32593.8|32601.9|32551.9|32632.9|32594.1|32584.9|32534.9|768
1586426100000|2020-04-09 09:55:00|32600.5|32550.5|32603.8|32553.8|32620.3|32570.3|32591.1|32541.1|765
1586426400000|2020-04-09 10:00:00|32604|32554|32615.6|32565.6|32622.9|32572.9|32600.6|32550.6|672
1586426700000|2020-04-09 10:05:00|32615.9|32565.9|32586.1|32566.1|32632|32582.7|32580.7|32543.8|615
1586427000000|2020-04-09 10:10:00|32586.4|32566.4|32581.3|32531.3|32617.6|32577.9|32580|32530|481
1586427300000|2020-04-09 10:15:00|32581.8|32531.8|32595.2|32545.2|32597.4|32562|32549.8|32516.8|684
1586427600000|2020-04-09 10:20:00|32594.8|32544.8|32609.1|32559.1|32609.1|32572|32579|32544.4|615
1586427900000|2020-04-09 10:25:00|32608.4|32558.4|32612.4|32562.4|32619.3|32582.8|32596.2|32553|608
1586428200000|2020-04-09 10:30:00|32611.8|32561.8|32627.1|32577.1|32630.2|32592.5|32599.5|32561.8|652
1586428500000|2020-04-09 10:35:00|32627.3|32577.3|32633.5|32613.5|32651.1|32616.2|32612.4|32569.7|647
1586428800000|2020-04-09 10:40:00|32633.3|32613.3|32642.5|32622.5|32660.7|32624.2|32622.8|32572.8|660
1586429100000|2020-04-09 10:45:00|32643.6|32623.6|32636.8|32616.8|32662.3|32627.2|32636.5|32600.3|580
1586429400000|2020-04-09 10:50:00|32637.3|32617.3|32671.6|32651.6|32673.9|32651.6|32632.3|32597.5|675
1586429700000|2020-04-09 10:55:00|32671.8|32651.8|32670.7|32650.7|32703.3|32669.3|32656.7|32619.8|832
1586430000000|2020-04-09 11:00:00|32670.5|32650.5|32680.6|32630.6|32689.2|32651.3|32663.1|32619.1|685
1586430300000|2020-04-09 11:05:00|32680.7|32630.7|32654.6|32604.6|32682.7|32647.5|32630.3|32589.4|679
1586430600000|2020-04-09 11:10:00|32655.2|32605.2|32637.9|32617.9|32665.5|32627|32633.9|32599.7|642
1586430900000|2020-04-09 11:15:00|32637.7|32617.7|32651.9|32631.9|32684|32641.8|32636.5|32606.5|564
1586431200000|2020-04-09 11:20:00|32652.7|32632.7|32677.3|32627.3|32677.3|32640.3|32639.9|32602.3|654
1586431500000|2020-04-09 11:25:00|32678.1|32628.1|32699.9|32649.9|32701.3|32651.3|32678.1|32628.1|310
1586431800000|2020-04-09 11:30:00|32691.1|32641.1|32715|32665|32722|32672|32685.6|32640.7|449
1586432100000|2020-04-09 11:35:00|32718.3|32668.3|32736|32686|32741|32708.7|32707.8|32664.4|651
1586432400000|2020-04-09 11:40:00|32722.8|32702.8|32730.2|32710.2|32743.9|32712.5|32720.9|32687.7|648
1586432700000|2020-04-09 11:45:00|32730.6|32710.6|32745.1|32695.1|32758.4|32722.6|32721.5|32685.3|595
1586433000000|2020-04-09 11:50:00|32745.6|32695.6|32739.9|32689.9|32772.6|32732.3|32721.8|32679.4|706
1586433300000|2020-04-09 11:55:00|32737.8|32687.8|32740.7|32690.7|32743.2|32696.8|32711.3|32671.1|587
1586433600000|2020-04-09 12:00:00|32740.2|32690.2|32734.9|32684.9|32752|32706|32716|32654|981
1586433900000|2020-04-09 12:05:00|32732.5|32682.5|32705.7|32655.7|32750.5|32700.5|32679.4|32611.4|799
1586434200000|2020-04-09 12:10:00|32705.5|32655.5|32669.5|32616.8|32719.7|32668|32625.3|32586.8|897
1586434500000|2020-04-09 12:15:00|32653.9|32603.9|32644.1|32594.1|32671.6|32621.6|32637.2|32587.2|625
1586434800000|2020-04-09 12:20:00|32646.3|32596.3|32626.6|32576.6|32648.6|32598.6|32607.2|32567|993
1586435100000|2020-04-09 12:25:00|32626.2|32576.2|32617.9|32567.9|32631.4|32595.6|32588.1|32552.8|495
1586435400000|2020-04-09 12:30:00|32605.5|32555.5|32590|32540|32629.8|32579.8|32590|32540|636
1586435700000|2020-04-09 12:35:00|32590.4|32540.4|32603.9|32553.9|32613.8|32563.8|32586.7|32536.7|905
1586436000000|2020-04-09 12:40:00|32603.8|32553.8|32593.9|32543.9|32605.6|32566.3|32577.2|32539.5|870
1586436300000|2020-04-09 12:45:00|32594.6|32544.6|32560.3|32510.3|32596.9|32562.6|32544.6|32501.8|922
1586436600000|2020-04-09 12:50:00|32560.4|32510.4|32558.1|32508.1|32594.7|32552.4|32536.6|32491.2|784
1586436900000|2020-04-09 12:55:00|32558.5|32508.5|32532.5|32482.5|32561.7|32511.7|32507.4|32457.4|816
1586437200000|2020-04-09 13:00:00|32530.2|32480.2|32582.8|32532.8|32588.4|32538.4|32513.7|32463.7|1046
1586437500000|2020-04-09 13:05:00|32581.5|32531.5|32531.7|32481.7|32591.5|32547.3|32524.7|32473.7|1051
1586437800000|2020-04-09 13:10:00|32533.5|32483.5|32452.7|32432.7|32536.1|32486.1|32445|32402.3|1082
1586438100000|2020-04-09 13:15:00|32452.4|32432.4|32458.6|32408.6|32490|32445.2|32438.6|32402.6|896
1586438400000|2020-04-09 13:20:00|32459.9|32409.9|32402.3|32352.3|32459.9|32423.5|32375.9|32336.3|946
1586438700000|2020-04-09 13:25:00|32403.6|32353.6|32356.5|32306.5|32403.6|32362.4|32333.6|32304.4|961
1586439000000|2020-04-09 13:30:00|32356.3|32306.3|32360.4|32310.4|32388.7|32353.3|32339.8|32304|992
1586439300000|2020-04-09 13:35:00|32359.1|32309.1|32339.7|32289.7|32364.6|32328.4|32301.5|32259.7|910
1586439600000|2020-04-09 13:40:00|32336.6|32286.6|32297.5|32277.5|32345.3|32295.3|32297.5|32264.2|658
1586439900000|2020-04-09 13:45:00|32297.4|32277.4|32316.2|32296.2|32342.3|32304.7|32284.2|32248.5|954
1586440200000|2020-04-09 13:50:00|32316.1|32296.1|32309.9|32289.9|32344.6|32310.4|32302.4|32267.1|953
1586440500000|2020-04-09 13:55:00|32309.7|32289.7|32337.5|32287.5|32356.9|32318.3|32309.7|32278.9|867
1586440800000|2020-04-09 14:00:00|32338.6|32288.6|32406.1|32356.1|32440.5|32386.5|32313.8|32276.7|988
1586441100000|2020-04-09 14:05:00|32406.2|32356.2|32436.6|32386.6|32473.4|32408|32405.8|32355.8|1009
1586441400000|2020-04-09 14:10:00|32435.9|32385.9|32394.9|32344.9|32437.1|32387.1|32378.4|32333.2|1048
1586441700000|2020-04-09 14:15:00|32396|32346|32402.6|32352.6|32407|32368.2|32381.6|32335.4|989
1586442000000|2020-04-09 14:20:00|32403.2|32353.2|32433.2|32383.2|32435.1|32393.5|32377.7|32342.4|1057
1586442300000|2020-04-09 14:25:00|32433.1|32383.1|32407.1|32357.1|32433.2|32383.2|32382.4|32343.8|1055
1586442600000|2020-04-09 14:30:00|32409|32359|32414.4|32364.4|32418.5|32380|32382.4|32344.8|1051
1586442900000|2020-04-09 14:35:00|32413.6|32363.6|32383|32332.1|32434.5|32384.5|32379.1|32321.9|1080
1586443200000|2020-04-09 14:40:00|32382.7|32328.4|32365.9|32315.9|32395.1|32339.6|32351.5|32301.5|1085
1586443500000|2020-04-09 14:45:00|32364.3|32314.3|32338.5|32288.5|32375|32326.4|32320.6|32281.9|998
1586443800000|2020-04-09 14:50:00|32338.6|32288.6|32377.5|32327.5|32378.4|32328.4|32325.6|32283.1|966
1586444100000|2020-04-09 14:55:00|32374.4|32324.4|32299.6|32279.6|32374.4|32324.4|32290.6|32243.6|641
1586444400000|2020-04-09 15:00:00|32301|32281|32356.7|32306.7|32372.4|32322.4|32300.9|32269.6|831
1586444700000|2020-04-09 15:05:00|32357.3|32307.3|32344.4|32294.4|32380.9|32346|32334.7|32284.7|1068
1586445000000|2020-04-09 15:10:00|32345.5|32295.5|32304.8|32254.8|32347.9|32297.9|32303.3|32253.3|1084
1586445300000|2020-04-09 15:15:00|32304.5|32254.5|32307.5|32257.5|32316|32278.8|32279.5|32237.9|944
1586445600000|2020-04-09 15:20:00|32309.5|32259.5|32313.9|32263.9|32314.8|32274.9|32264.8|32231.1|827
1586445900000|2020-04-09 15:25:00|32313.2|32263.2|32312|32262|32333.6|32290.6|32282.7|32244.3|874
1586446200000|2020-04-09 15:30:00|32313.4|32263.4|32307.1|32287.1|32333.4|32304.1|32296.6|32263.4|717
1586446500000|2020-04-09 15:35:00|32307|32287|32321.2|32271.2|32328.9|32292.5|32297.3|32252|729
1586446800000|2020-04-09 15:40:00|32320.8|32270.8|32305|32255|32322.5|32272.5|32296.1|32246.1|695
1586447100000|2020-04-09 15:45:00|32302.1|32252.1|32283.1|32233.1|32304.2|32254.2|32265.6|32228|702
1586447400000|2020-04-09 15:50:00|32282.7|32232.7|32295.2|32245.2|32298.2|32248.2|32282.4|32232.4|591
1586447700000|2020-04-09 15:55:00|32296.6|32246.6|32308|32258|32313.7|32263.7|32293.3|32243.3|644
1586448000000|2020-04-09 16:00:00|32306|32256|32286.6|32266.6|32326.4|32291.9|32286.6|32250.1|693
1586448300000|2020-04-09 16:05:00|32287|32267|32297.8|32247.8|32315.8|32267|32276.2|32226.2|822
1586448600000|2020-04-09 16:10:00|32298.4|32248.4|32315|32264.2|32324.6|32273.3|32285.4|32235.4|920
1586448900000|2020-04-09 16:15:00|32315.4|32265.4|32301.4|32251.4|32317.7|32267.7|32297.8|32245.4|898
1586449200000|2020-04-09 16:20:00|32301.1|32250.8|32283|32233|32307.4|32257.4|32275.9|32225.9|790
1586449500000|2020-04-09 16:25:00|32290.5|32240.5|32301.7|32239.6|32313|32253.9|32258.5|32208.5|992
1586449800000|2020-04-09 16:30:00|32299.6|32240|32302.7|32241.8|32316.7|32256.7|32292.8|32230.3|1162
1586450100000|2020-04-09 16:35:00|32299.7|32244|32301.1|32241.8|32318|32261.9|32290|32230.9|1119
1586450400000|2020-04-09 16:40:00|32297.7|32240.1|32311.7|32261.7|32314.8|32264.1|32294.2|32232.4|774
1586450700000|2020-04-09 16:45:00|32311.8|32261.8|32315.3|32265.3|32317|32267|32295|32245|649
1586451000000|2020-04-09 16:50:00|32314.7|32264.7|32308.3|32258.3|32322.1|32272.1|32300.8|32250.8|662
1586451300000|2020-04-09 16:55:00|32308.4|32258.4|32294.3|32244.3|32310.6|32268.6|32278.6|32235.5|692
1586451600000|2020-04-09 17:00:00|32294.2|32244.2|32314.5|32264.5|32322.8|32287.1|32274.5|32239|321
1586451900000|2020-04-09 17:05:00|32314.4|32264.4|32319.5|32269.5|32326.5|32284.3|32301.1|32261.1|542
1586452200000|2020-04-09 17:10:00|32319.2|32269.2|32300.8|32250.8|32323.5|32274.8|32294.8|32248.6|490
1586452500000|2020-04-09 17:15:00|32300.4|32250.4|32298.8|32248.8|32309.5|32268.9|32284.8|32244.4|534
1586452800000|2020-04-09 17:20:00|32298.1|32248.1|32303.4|32253.4|32307.6|32257.6|32295.1|32245.1|545
1586453100000|2020-04-09 17:25:00|32303.9|32253.9|32289.8|32239.8|32306.9|32271.1|32269.9|32233.6|590
1586453400000|2020-04-09 17:30:00|32289.9|32239.9|32272.2|32221.6|32291.7|32248.3|32256|32209.2|837
1586453700000|2020-04-09 17:35:00|32271.9|32221.9|32258.6|32208.6|32272.6|32229.7|32235.2|32199.1|715
1586454000000|2020-04-09 17:40:00|32259.1|32209.1|32256.7|32206.7|32268.4|32226.5|32235.5|32174.4|661
1586454300000|2020-04-09 17:45:00|32257.5|32207.5|32275.6|32225.6|32284.5|32243.7|32253.3|32203.3|824
1586454600000|2020-04-09 17:50:00|32276.1|32226.1|32277.6|32227.6|32290.9|32250.6|32263|32222.2|685
1586454900000|2020-04-09 17:55:00|32278.1|32228.1|32267.1|32217.1|32299.9|32249.9|32261.3|32208.2|837
1586455200000|2020-04-09 18:00:00|32267.3|32217.3|32305|32255|32306|32264.2|32260.7|32210.7|738
1586455500000|2020-04-09 18:05:00|32305.3|32255.3|32320.9|32270.9|32329.5|32276.4|32291|32243.1|769
1586455800000|2020-04-09 18:10:00|32320.5|32270.5|32294.2|32244.2|32323.4|32271.8|32287.2|32233|894
1586456100000|2020-04-09 18:15:00|32293.8|32239|32290.2|32240.2|32304.5|32254.5|32284|32229.7|957
1586456400000|2020-04-09 18:20:00|32291.9|32241.9|32288.1|32238.1|32318.4|32268.4|32281.8|32229.2|823
1586456700000|2020-04-09 18:25:00|32287.4|32232.7|32285.4|32227.2|32290.8|32240.8|32265.2|32206|856
1586457000000|2020-04-09 18:30:00|32284.7|32226|32300.6|32250.6|32304.1|32250.7|32271.6|32212.2|852
1586457300000|2020-04-09 18:35:00|32300.7|32250.7|32307.2|32257.2|32312.5|32261.5|32288.6|32237.3|727
1586457600000|2020-04-09 18:40:00|32307.5|32257.5|32315|32265|32328.7|32278.3|32303.9|32252|656
1586457900000|2020-04-09 18:45:00|32315.4|32265.4|32327.7|32276|32332.6|32280.4|32311.4|32261|606
1586458200000|2020-04-09 18:50:00|32327.8|32277.1|32335.5|32285.5|32335.8|32285.8|32321.8|32266.5|651
1586458500000|2020-04-09 18:55:00|32336.2|32286.2|32367.5|32309.8|32378.4|32326.5|32327.7|32277.7|824
1586458800000|2020-04-09 19:00:00|32368.6|32311|32360.4|32307.6|32371.9|32317.4|32356.5|32295.6|891
1586459100000|2020-04-09 19:05:00|32361.7|32306.2|32360.6|32302.8|32372.9|32328|32344.7|32293.4|766
1586459400000|2020-04-09 19:10:00|32363|32303|32351.5|32301.5|32366.6|32313.4|32338.2|32286.4|675
1586459700000|2020-04-09 19:15:00|32353.5|32303.5|32344.3|32282.2|32355.5|32305.5|32327.5|32276.5|726
1586460000000|2020-04-09 19:20:00|32343.8|32281.7|32354.6|32294.8|32364.7|32312.6|32340.6|32280.1|702
1586460300000|2020-04-09 19:25:00|32356.1|32294.5|32335.4|32285.4|32364|32306.4|32335.4|32280.2|738
1586460600000|2020-04-09 19:30:00|32334.6|32284.6|32337.9|32287.9|32355.1|32299.4|32333.8|32274.1|668
1586460900000|2020-04-09 19:35:00|32338.5|32288.5|32356.9|32292.3|32358.6|32305.1|32337.7|32277.9|518
1586461200000|2020-04-09 19:40:00|32358.1|32291.6|32343.8|32281|32371.6|32318.3|32331|32260.4|690
1586461500000|2020-04-09 19:45:00|32344.2|32278|32448.6|32286.6|32459.1|32297.1|32335.8|32261.4|868
1586461800000|2020-04-09 19:50:00|32448.9|32286.9|32397.4|32235.4|32460.4|32298.4|32390.9|32228.9|629
1586462100000|2020-04-09 19:55:00|32397|32235|32417.4|32255.4|32447|32285|32397|32235|736
1586462400000|2020-04-09 20:00:00|32417.3|32255.3|32382.5|32253.9|32459.2|32297.2|32353.3|32217.2|859
1586462700000|2020-04-09 20:05:00|32382.7|32251.4|32370.8|32248.7|32389.1|32272.7|32369.2|32235.5|468
1586463000000|2020-04-09 20:10:00|32379.5|32263.2|32370.6|32247.2|32431.1|32292.3|32355.9|32213.2|843
1586463300000|2020-04-09 20:15:00|32367.6|32243.4|32404.3|32272.6|32421.7|32303.9|32355.6|32223.9|789
1586463600000|2020-04-09 20:20:00|32408|32264.3|32405.6|32323.4|32515.7|32353.7|32380|32246.7|724
1586463900000|2020-04-09 20:25:00|32406|32325.8|32383.6|32313.6|32407.6|32336.5|32377.7|32296.3|528
1586464200000|2020-04-09 20:30:00|32387.4|32308.3|32420.1|32330.6|32521.7|32359.7|32379.3|32302.1|769
1586464500000|2020-04-09 20:35:00|32414.8|32329.3|32398.3|32336.5|32429.1|32340.7|32395.6|32314.5|630
1586464800000|2020-04-09 20:40:00|32398.9|32329.7|32396.7|32320.2|32405.5|32335.1|32388|32314|488
1586465100000|2020-04-09 20:45:00|32393.6|32325.6|32383.1|32308.9|32398.3|32326.6|32378.6|32293.8|622
1586465400000|2020-04-09 20:50:00|32385.4|32303.8|32381.8|32300.5|32393.5|32324.8|32377.4|32299.3|415
1586465700000|2020-04-09 20:55:00|32385.9|32305.4|32409.8|32275.5|32423.4|32330.5|32374.2|32275.5|467
1586466000000|2020-04-09 21:00:00|32409.3|32275.6|32496.5|32334.5|32505.5|32343.5|32397.5|32275.6|32
1586466300000|2020-04-09 21:05:00|32516.8|32354.8|32423.8|32261.8|32516.8|32354.8|32394.9|32232.9|188
1586466600000|2020-04-09 21:10:00|32415.5|32253.5|32406.1|32244.1|32446.9|32284.9|32396|32234|158
1586466900000|2020-04-09 21:15:00|32407|32245|32398.5|32236.5|32443.3|32281.3|32393.2|32231.2|132
1586467200000|2020-04-09 21:20:00|32398.7|32236.7|32412.1|32250.1|32426.5|32264.5|32398.6|32236.6|328
1586467500000|2020-04-09 21:25:00|32402.5|32240.5|32431.9|32269.9|32435.5|32273.5|32396.6|32234.6|165
1586467800000|2020-04-09 21:30:00|32432.7|32270.7|32425.9|32263.9|32438.7|32276.7|32408|32246|313
1586468100000|2020-04-09 21:35:00|32424|32262|32433.2|32271.2|32454.1|32292.1|32416.3|32254.3|209
1586468400000|2020-04-09 21:40:00|32433.3|32271.3|32448|32286|32448|32286|32411.5|32249.5|216
1586468700000|2020-04-09 21:45:00|32433.8|32271.8|32431.3|32269.3|32442.6|32294.5|32399.8|32237.8|258
1586469000000|2020-04-09 21:50:00|32432.8|32270.8|32435.3|32294.5|32437.2|32294.5|32403.5|32241.5|181
1586469300000|2020-04-09 21:55:00|32429.6|32267.6|32425.1|32263.1|32438.5|32287.3|32407.5|32245.5|192
1586469600000|2020-04-09 22:00:00|32422.7|32260.7|32409.1|32247.1|32433.3|32271.3|32399.5|32237.5|325
1586469900000|2020-04-09 22:05:00|32416.3|32254.3|32424.6|32262.6|32445.1|32283.1|32403.9|32241.9|292
1586470200000|2020-04-09 22:10:00|32426.8|32264.8|32419|32257|32442.4|32280.4|32411.7|32249.7|317
1586470500000|2020-04-09 22:15:00|32418|32256|32419.4|32257.4|32439.5|32277.5|32387.5|32225.5|226
1586470800000|2020-04-09 22:20:00|32415.3|32253.3|32420|32258|32438.1|32276.1|32398.8|32236.8|200
1586471100000|2020-04-09 22:25:00|32417.5|32255.5|32406.7|32244.7|32440.6|32278.6|32382.9|32220.9|209
1586471400000|2020-04-09 22:30:00|32407.4|32245.4|32410.7|32248.7|32433.7|32271.7|32374.9|32212.9|338
1586471700000|2020-04-09 22:35:00|32415.1|32253.1|32415.4|32253.4|32437|32275|32391.1|32229.1|237
1586472000000|2020-04-09 22:40:00|32416.5|32254.5|32409.7|32247.7|32439.6|32277.6|32400.4|32238.4|226
1586472300000|2020-04-09 22:45:00|32412|32250|32412.8|32250.8|32437|32275|32408.3|32246.3|481
1586472600000|2020-04-09 22:50:00|32410.2|32248.2|32409.7|32247.7|32433.5|32271.5|32400.7|32238.7|298
1586472900000|2020-04-09 22:55:00|32409|32247|32403.6|32241.6|32434.1|32272.1|32401.1|32239.1|229
1586473200000|2020-04-09 23:00:00|32414|32252|32405.4|32243.4|32439.7|32277.7|32397.5|32235.5|208
1586473500000|2020-04-09 23:05:00|32405.1|32243.1|32397.7|32235.7|32433.9|32271.9|32397.6|32235.6|158
1586473800000|2020-04-09 23:10:00|32410|32248|32402.8|32240.8|32429.3|32267.3|32392.6|32230.6|421
1586474100000|2020-04-09 23:15:00|32405.4|32243.4|32390.1|32228.1|32417.4|32255.4|32387.9|32225.9|598
1586474400000|2020-04-09 23:20:00|32403.1|32241.1|32411.1|32249.1|32422.8|32260.8|32385.1|32223.1|585
1586474700000|2020-04-09 23:25:00|32411|32249|32399.4|32237.4|32423.2|32261.2|32387.6|32225.6|608
1586475000000|2020-04-09 23:30:00|32399.5|32237.5|32400.3|32238.3|32415.8|32253.8|32390.8|32228.8|565
1586475300000|2020-04-09 23:35:00|32400.7|32238.7|32413.5|32251.5|32424.8|32262.8|32398.4|32236.4|576
1586475600000|2020-04-09 23:40:00|32420.5|32258.5|32420.7|32258.7|32432.5|32270.5|32407.7|32245.7|537
1586475900000|2020-04-09 23:45:00|32433.4|32271.4|32424.9|32262.9|32434.9|32272.9|32414|32252|306
1586476200000|2020-04-09 23:50:00|32423.6|32261.6|32426.3|32264.3|32434.4|32272.4|32414.3|32252.3|271
1586476500000|2020-04-09 23:55:00|32428|32266|32432.5|32270.5|32442.9|32280.9|32414.9|32252.9|421
1586476800000|2020-04-10 00:00:00|32432.6|32270.6|32431.5|32269.5|32450.8|32288.8|32425.1|32263.1|330
1586477100000|2020-04-10 00:05:00|32428.1|32266.1|32431.5|32269.5|32449.8|32287.8|32421.8|32259.8|400
1586477400000|2020-04-10 00:10:00|32435.4|32273.4|32436.6|32274.6|32454.8|32292.8|32426.9|32264.9|312
1586477700000|2020-04-10 00:15:00|32435.3|32273.3|32439.1|32277.1|32455|32293|32421.5|32259.5|319
1586478000000|2020-04-10 00:20:00|32434.6|32272.6|32438.3|32276.3|32456.3|32294.3|32424.3|32262.3|543
1586478300000|2020-04-10 00:25:00|32438.6|32276.6|32446.1|32284.1|32458.5|32296.5|32427.1|32265.1|371
1586478600000|2020-04-10 00:30:00|32447.5|32285.5|32428.9|32266.9|32448.2|32286.2|32424.4|32262.4|363
1586478900000|2020-04-10 00:35:00|32430.2|32268.2|32432.5|32270.5|32444.7|32282.7|32416.8|32254.8|361
1586479200000|2020-04-10 00:40:00|32428|32266|32429.8|32267.8|32445.5|32283.5|32417.6|32255.6|292
1586479500000|2020-04-10 00:45:00|32429.5|32267.5|32429.2|32267.2|32442.1|32280.1|32418.8|32256.8|316
1586479800000|2020-04-10 00:50:00|32427.6|32265.6|32436.9|32274.9|32450.3|32288.3|32417.6|32255.6|600
1586480100000|2020-04-10 00:55:00|32438.3|32276.3|32431.2|32269.2|32442.8|32280.8|32415|32253|404
1586480400000|2020-04-10 01:00:00|32430.7|32268.7|32429|32267|32445.2|32283.2|32423.8|32261.8|501
1586480700000|2020-04-10 01:05:00|32425.8|32263.8|32437|32275|32447|32285|32420.5|32258.5|368
1586481000000|2020-04-10 01:10:00|32435.7|32273.7|32430.7|32268.7|32444.4|32282.4|32427.3|32265.3|692
1586481300000|2020-04-10 01:15:00|32430.1|32268.1|32439.7|32283.1|32450.2|32288.2|32421.6|32259.6|440
1586481600000|2020-04-10 01:20:00|32435.4|32277.4|32423.4|32261.4|32445.1|32290.1|32422.4|32260.4|349
1586481900000|2020-04-10 01:25:00|32423.8|32261.8|32436.6|32274.6|32445.1|32290.1|32421.2|32259.2|367
1586482200000|2020-04-10 01:30:00|32437.9|32275.9|32437.4|32293.2|32441.5|32299.2|32424|32262.5|361
1586482500000|2020-04-10 01:35:00|32434.4|32288.8|32434.1|32284.9|32441.5|32299.2|32421.4|32261.7|386
1586482800000|2020-04-10 01:40:00|32434.7|32285.7|32429.9|32267.9|32438.6|32294.2|32416.4|32256.2|372
1586483100000|2020-04-10 01:45:00|32428.6|32266.6|32416.4|32261.9|32434.8|32298.2|32415.7|32257.5|313
1586483400000|2020-04-10 01:50:00|32416.2|32259.8|32424.1|32270.9|32435.5|32292.9|32416.2|32258.7|348
1586483700000|2020-04-10 01:55:00|32424.3|32268|32422.1|32265|32433|32294.2|32413.3|32258.7|320
1586484000000|2020-04-10 02:00:00|32421.1|32264.7|32414.3|32270|32429.9|32289.7|32411.5|32251.8|622
1586484300000|2020-04-10 02:05:00|32422.7|32288.1|32414.5|32261.1|32430.7|32297.3|32413|32257|500
1586484600000|2020-04-10 02:10:00|32414.7|32261.2|32415.9|32278.2|32427|32288.5|32410.2|32259.4|428
1586484900000|2020-04-10 02:15:00|32418.2|32285.5|32416|32269.5|32427.8|32293|32412.3|32258|498
1586485200000|2020-04-10 02:20:00|32423.7|32290.5|32418.1|32281.1|32426.9|32292.8|32407.9|32252.7|380
1586485500000|2020-04-10 02:25:00|32420.4|32288|32412|32264.2|32431.3|32297.3|32409.2|32252.4|270
1586485800000|2020-04-10 02:30:00|32422.3|32288.1|32416.4|32266.3|32428.9|32292.8|32409.2|32253|256
1586486100000|2020-04-10 02:35:00|32418.8|32275.6|32423.9|32261.9|32437.4|32291.6|32416.5|32259.8|723
1586486400000|2020-04-10 02:40:00|32426.2|32273.7|32414.1|32257.1|32430.4|32290.7|32412.8|32252.1|289
1586486700000|2020-04-10 02:45:00|32421.2|32292|32409|32253.2|32424.5|32297.3|32402.5|32248.8|455
1586487000000|2020-04-10 02:50:00|32409.6|32253.5|32409.8|32247.8|32417.8|32267.7|32393|32238.1|764
1586487300000|2020-04-10 02:55:00|32411.8|32249.8|32398.3|32241|32419.8|32267.9|32394|32236|683
1586487600000|2020-04-10 03:00:00|32398.6|32245.8|32395.9|32235|32414.4|32274.5|32390.1|32234.4|520
1586487900000|2020-04-10 03:05:00|32396|32237|32388.5|32234|32402.5|32281.5|32387.3|32232.4|470
1586488200000|2020-04-10 03:10:00|32388.3|32233.2|32389.2|32228.8|32399.3|32274.2|32383.4|32224.5|421
1586488500000|2020-04-10 03:15:00|32391.8|32229.8|32387.9|32232.4|32399|32274.2|32383.1|32226.9|336
1586488800000|2020-04-10 03:20:00|32387.6|32234.8|32384.1|32231.3|32399.5|32268.5|32381.8|32227|450
1586489100000|2020-04-10 03:25:00|32384.5|32231.7|32384.6|32231.5|32397.5|32274.2|32380.3|32226.5|309
1586489400000|2020-04-10 03:30:00|32384.3|32231.9|32394.8|32234.2|32403.5|32274.2|32382.2|32227.1|476
1586489700000|2020-04-10 03:35:00|32392.3|32234.1|32380.1|32225|32397.4|32257.6|32375.7|32225|742
1586490000000|2020-04-10 03:40:00|32379.8|32224.7|32377.7|32223.8|32392.9|32251.5|32366.7|32216|372
1586490300000|2020-04-10 03:45:00|32380.4|32225|32374.6|32239.6|32397.9|32254|32364.8|32217.7|443
1586490600000|2020-04-10 03:50:00|32375.1|32239.2|32376.1|32252.7|32393.7|32253.9|32370.1|32221.7|805
1586490900000|2020-04-10 03:55:00|32376|32248.5|32365.5|32227.4|32387.4|32253|32364.2|32221|313
1586491200000|2020-04-10 04:00:00|32365.8|32224.3|32380.7|32242.1|32400.9|32269.3|32364.3|32224.3|480
1586491500000|2020-04-10 04:05:00|32380|32240.7|32397.4|32246.3|32398.4|32260.3|32372.1|32228.8|481
1586491800000|2020-04-10 04:10:00|32398.6|32250.2|32377.4|32234.7|32398.8|32263.7|32375.3|32230|435
1586492100000|2020-04-10 04:15:00|32391.8|32245.2|32390.7|32249.3|32394.8|32262.3|32365.5|32230.9|315
1586492400000|2020-04-10 04:20:00|32388.8|32248.3|32379.9|32240.9|32396.9|32254.6|32367.7|32232.9|449
1586492700000|2020-04-10 04:25:00|32377.8|32238.5|32376.8|32236.7|32391.7|32262.8|32364|32225.7|313
1586493000000|2020-04-10 04:30:00|32369.8|32241.4|32369.6|32240.8|32389.2|32259.3|32365|32217.2|246
1586493300000|2020-04-10 04:35:00|32370.9|32237.9|32376.1|32240|32397.2|32256.2|32367.5|32225.1|497
1586493600000|2020-04-10 04:40:00|32376.5|32240.3|32393.2|32242.4|32398.3|32259|32373.4|32235|728
1586493900000|2020-04-10 04:45:00|32393.6|32242.2|32390.7|32241.6|32409.7|32255|32381.5|32235.2|706
1586494200000|2020-04-10 04:50:00|32388.1|32252.7|32388.4|32243.1|32403.6|32257.7|32380.5|32234.9|701
1586494500000|2020-04-10 04:55:00|32387.7|32247.9|32385.3|32244.1|32397|32275.4|32379.8|32235.9|473
1586494800000|2020-04-10 05:00:00|32383.7|32252|32396.5|32257.3|32401.2|32272.1|32382.2|32249.6|544
1586495100000|2020-04-10 05:05:00|32399.6|32258.3|32387.1|32253.4|32409.7|32274.1|32386.4|32249.5|357
1586495400000|2020-04-10 05:10:00|32387|32253.9|32411.6|32266|32422.2|32280.5|32386.2|32248.4|470
1586495700000|2020-04-10 05:15:00|32413.2|32266.8|32410.2|32268.2|32420|32281.8|32402.6|32258.8|796
1586496000000|2020-04-10 05:20:00|32410.3|32268|32413.1|32282|32419.2|32287.9|32402|32261.5|683
1586496300000|2020-04-10 05:25:00|32414.7|32282.1|32412.9|32272.2|32420.5|32303.9|32401|32270.6|421
1586496600000|2020-04-10 05:30:00|32418.9|32279.3|32397|32270.8|32418.9|32290.5|32390.3|32245.6|520
1586496900000|2020-04-10 05:35:00|32397.5|32271.2|32398.4|32258.3|32404.7|32291.8|32389.5|32251.5|649
1586497200000|2020-04-10 05:40:00|32398.2|32258.9|32386.3|32262.2|32403.3|32280.7|32380.5|32248.3|546
1586497500000|2020-04-10 05:45:00|32387.3|32260.4|32382.1|32279.7|32393.8|32287.6|32375|32246.6|318
1586497800000|2020-04-10 05:50:00|32385.6|32287.6|32378.2|32259.1|32395.4|32287.6|32367.4|32245.8|451
1586498100000|2020-04-10 05:55:00|32378|32257.2|32379.5|32263.2|32388|32278.3|32366.3|32237.9|478
1586498400000|2020-04-10 06:00:00|32381.7|32259.6|32385.7|32267.4|32387|32280.3|32366|32247.9|465
1586498700000|2020-04-10 06:05:00|32380.9|32275.8|32370.2|32252.5|32398.5|32295.8|32349|32244.7|445
1586499000000|2020-04-10 06:10:00|32369.3|32253.9|32359.3|32258.7|32384.8|32273.3|32349|32250.5|424
1586499300000|2020-04-10 06:15:00|32362.5|32255.9|32319.1|32232|32363.6|32261.2|32302.9|32214.1|488
1586499600000|2020-04-10 06:20:00|32328.2|32231.8|32343.4|32239.5|32358.4|32265.2|32288.6|32222.4|357
1586499900000|2020-04-10 06:25:00|32348.9|32237.4|32332.7|32241.5|32354.6|32257.1|32320|32231.5|510
1586500200000|2020-04-10 06:30:00|32334.3|32242.5|32325.8|32187.2|32339.7|32255.7|32259.3|32174.6|514
1586500500000|2020-04-10 06:35:00|32327.2|32181.5|32329|32211.6|32342|32226.5|32317.3|32181.5|422
1586500800000|2020-04-10 06:40:00|32336.8|32207.8|32317.8|32193.2|32336.8|32218.6|32303.3|32184.8|453
1586501100000|2020-04-10 06:45:00|32316.2|32193.8|32309|32209.3|32322.2|32214.2|32300.2|32187|497
1586501400000|2020-04-10 06:50:00|32308.8|32209|32289.8|32187.3|32313.8|32215.5|32279.4|32183.7|569
1586501700000|2020-04-10 06:55:00|32290.4|32187.7|32287.4|32187.2|32310.7|32194.1|32277|32179.5|619
1586502000000|2020-04-10 07:00:00|32287|32187.4|32282|32190.3|32302.7|32201.7|32270.9|32187.4|508
1586502300000|2020-04-10 07:05:00|32285.9|32190.6|32286.1|32189.1|32296.3|32193.2|32271.8|32179.6|484
1586502600000|2020-04-10 07:10:00|32285.6|32188.6|32282.7|32188.6|32295.2|32195.6|32272.5|32182.8|452
1586502900000|2020-04-10 07:15:00|32282.1|32189.6|32327.6|32193.6|32341.6|32204.5|32271.6|32181.3|497
1586503200000|2020-04-10 07:20:00|32330.3|32189.4|32320.4|32191.6|32343.3|32209.7|32300.5|32176.9|463
1586503500000|2020-04-10 07:25:00|32319.9|32191.2|32301.9|32170.6|32344.9|32239.6|32293|32154.3|466
1586503800000|2020-04-10 07:30:00|32301.7|32167.2|32296.3|32165.6|32313.1|32183|32283|32155.4|612
1586504100000|2020-04-10 07:35:00|32295.5|32163|32298.4|32169.5|32302.8|32188.6|32281.1|32155.4|392
1586504400000|2020-04-10 07:40:00|32298.2|32172.2|32299.9|32175.1|32301.4|32186.5|32277.6|32161.5|450
1586504700000|2020-04-10 07:45:00|32300.2|32169.6|32302.9|32172.1|32304.3|32184.6|32278.6|32161|614
1586505000000|2020-04-10 07:50:00|32291.6|32169.9|32314.1|32187.7|32326.2|32199.3|32277.9|32164|574
1586505300000|2020-04-10 07:55:00|32318.8|32186|32253.3|32196.3|32334.7|32216.6|32249.6|32183.7|870
1586505600000|2020-04-10 08:00:00|32253.1|32196.6|32219.6|32169.6|32257.3|32201.1|32211.8|32154.8|627
1586505900000|2020-04-10 08:05:00|32220.1|32168|32223|32173|32228.1|32177.2|32206.7|32156.7|578
1586506200000|2020-04-10 08:10:00|32223.7|32173.7|32209.1|32159.1|32224.8|32174.8|32207.5|32157.5|496
1586506500000|2020-04-10 08:15:00|32208.6|32158.6|32226.2|32176.2|32230.7|32191.4|32203.3|32158.2|587
1586506800000|2020-04-10 08:20:00|32226.3|32176.3|32211.5|32161.5|32230.8|32180.6|32208.8|32156.6|595
1586507100000|2020-04-10 08:25:00|32211.8|32161.8|32217.2|32167.2|32225.4|32187.5|32198.2|32157.3|457
1586507400000|2020-04-10 08:30:00|32217.5|32167.5|32199.6|32149.6|32330|32183.2|32189.6|32142.5|433
1586507700000|2020-04-10 08:35:00|32200.2|32151.1|32211.2|32155.4|32213|32159.9|32198.1|32148.1|394
1586508000000|2020-04-10 08:40:00|32208.3|32158.3|32214.2|32162.7|32301.6|32181|32206.4|32139|612
1586508300000|2020-04-10 08:45:00|32214|32163.2|32214.1|32162.5|32217.8|32167.8|32205.7|32154.9|315
1586508600000|2020-04-10 08:50:00|32213.2|32163.2|32214.5|32164.5|32216.6|32165.6|32212.2|32161.6|285
1586508900000|2020-04-10 08:55:00|32218.5|32168.5|32221.2|32168.8|32227.7|32171.9|32216.4|32159.8|626
1586509200000|2020-04-10 09:00:00|32224.7|32173.4|32274.9|32177.7|32327.4|32206.6|32217.2|32149.6|402
1586509500000|2020-04-10 09:05:00|32269.8|32182.5|32254.6|32186.3|32293.3|32194.6|32251.7|32150|410
1586509800000|2020-04-10 09:10:00|32261.3|32189.4|32252.3|32191.9|32274.5|32200.2|32252.3|32169.1|337
1586510100000|2020-04-10 09:15:00|32252.6|32193.7|32255.5|32187.5|32261.6|32197.9|32251.4|32183.1|298
1586510400000|2020-04-10 09:20:00|32255.6|32186.9|32250|32176.1|32264.7|32193.1|32246.4|32175.6|412
1586510700000|2020-04-10 09:25:00|32249.6|32176.7|32257.6|32181.1|32260.7|32183|32246.4|32172.5|677
1586511000000|2020-04-10 09:30:00|32257.1|32181.6|32258.3|32186.2|32265|32198.8|32249.4|32174.6|440
1586511300000|2020-04-10 09:35:00|32260.1|32186.3|32255.7|32182.6|32264.7|32190.7|32252|32176|365
1586511600000|2020-04-10 09:40:00|32255.5|32183.1|32318.4|32161.6|32319.7|32189.1|32253.8|32149.1|575
1586511900000|2020-04-10 09:45:00|32317.9|32162.3|32317.1|32174|32323.9|32199.6|32305.9|32159.1|328
1586512200000|2020-04-10 09:50:00|32316.8|32174.7|32319.2|32177.4|32325.1|32184.6|32312.3|32160.2|442
1586512500000|2020-04-10 09:55:00|32319.6|32176.1|32314.9|32176.7|32323.5|32199.8|32304.5|32165.3|339
1586512800000|2020-04-10 10:00:00|32314.5|32186.7|32312.5|32184.3|32319.2|32197.9|32300.6|32164.7|316
1586513100000|2020-04-10 10:05:00|32313.6|32179.7|32315.5|32170.9|32320.2|32192|32304.9|32157.6|392
1586513400000|2020-04-10 10:10:00|32314.2|32171.7|32314.8|32170.1|32323.4|32190.5|32311.7|32160.7|319
1586513700000|2020-04-10 10:15:00|32315.1|32169.9|32318.7|32168.6|32328.6|32186.1|32310.4|32160.7|395
1586514000000|2020-04-10 10:20:00|32318|32168.4|32321.6|32185.7|32340.3|32194.4|32311.7|32168.4|481
1586514300000|2020-04-10 10:25:00|32320.9|32185.9|32326.6|32208.8|32352.6|32249.8|32315.4|32173.3|506
1586514600000|2020-04-10 10:30:00|32327.5|32206.9|32328.1|32211.6|32344.6|32229.1|32316.7|32192.9|361
1586514900000|2020-04-10 10:35:00|32328.9|32212.1|32325|32226.3|32345.6|32235.7|32317.2|32197.6|268
1586515200000|2020-04-10 10:40:00|32328.6|32228.6|32318.9|32225|32350.1|32252.3|32316.7|32203.4|324
1586515500000|2020-04-10 10:45:00|32319.7|32225.4|32328.1|32210.1|32337.9|32231.7|32315.9|32203.1|320
1586515800000|2020-04-10 10:50:00|32327.6|32211.5|32328.9|32215.5|32339|32233.8|32315.5|32200.4|334
1586516100000|2020-04-10 10:55:00|32328.1|32215.4|32335.9|32226.5|32356.1|32239.8|32315.7|32200.7|459
1586516400000|2020-04-10 11:00:00|32341.9|32219.3|32333.6|32243.4|32354.2|32243.4|32319.9|32209.3|413
1586516700000|2020-04-10 11:05:00|32350.5|32218.4|32347.6|32217.3|32354.4|32240.8|32331.8|32210|466
1586517000000|2020-04-10 11:10:00|32347.9|32217.6|32330.1|32235.4|32356.8|32241|32327.3|32206.9|412
1586517300000|2020-04-10 11:15:00|32330|32233.6|32335.5|32226|32349.7|32239.6|32324.8|32206.9|379
1586517600000|2020-04-10 11:20:00|32334|32228.1|32335|32227.3|32338.6|32244.7|32327.9|32220.4|394
1586517900000|2020-04-10 11:25:00|32334.9|32225|32335.5|32228.9|32345.3|32245.8|32331.2|32225|352
1586518200000|2020-04-10 11:30:00|32335|32228.8|32345.8|32232.3|32351.2|32245.2|32331.4|32224.2|391
1586518500000|2020-04-10 11:35:00|32345.4|32231.6|32335.5|32230.3|32353.6|32243.8|32328.7|32219.8|344
1586518800000|2020-04-10 11:40:00|32335.7|32230.1|32326.9|32231.1|32358.7|32244.6|32320.7|32227.3|481
1586519100000|2020-04-10 11:45:00|32328.4|32229.7|32331.7|32233.5|32350.5|32246.4|32323.6|32229.4|434
1586519400000|2020-04-10 11:50:00|32331.6|32235.9|32334.2|32237.8|32341.6|32247.8|32324.2|32225.3|467
1586519700000|2020-04-10 11:55:00|32334.1|32237.1|32334|32236.8|32346|32248.5|32330.1|32229.2|530
1586520000000|2020-04-10 12:00:00|32330.8|32246.4|32326.7|32237.8|32345.7|32246.8|32324.5|32228.9|586
1586520300000|2020-04-10 12:05:00|32326.4|32238.7|32334.2|32233.3|32336.6|32247.2|32321.4|32231.8|386
1586520600000|2020-04-10 12:10:00|32328.8|32240.6|32319.5|32228.4|32338.1|32251.6|32315|32221.8|374
1586520900000|2020-04-10 12:15:00|32320.2|32229.5|32322.2|32225.5|32341.9|32236.8|32320.2|32221.9|543
1586521200000|2020-04-10 12:20:00|32322.6|32225.2|32327.7|32222.4|32340.9|32240.6|32320.7|32219|553
1586521500000|2020-04-10 12:25:00|32325.5|32222.5|32339.3|32200.8|32358.2|32240.9|32319.1|32192.3|485
1586521800000|2020-04-10 12:30:00|32353.9|32191.9|32322|32226.7|32355.1|32234.3|32318.7|32190|414
1586522100000|2020-04-10 12:35:00|32322.1|32226.3|32319.3|32223.4|32339.8|32239.6|32317.5|32208.2|326
1586522400000|2020-04-10 12:40:00|32319.9|32212.2|32315.9|32219.3|32334.7|32230.5|32313|32209.8|423
1586522700000|2020-04-10 12:45:00|32319.9|32220.6|32319.1|32225.8|32339.6|32233.1|32313.5|32204.4|341
1586523000000|2020-04-10 12:50:00|32319.6|32225.3|32318.9|32229.2|32333.3|32239.6|32317.2|32209.7|237
1586523300000|2020-04-10 12:55:00|32320.6|32221.8|32320.5|32216.4|32332.9|32232.6|32315|32205.6|518
1586523600000|2020-04-10 13:00:00|32320.6|32217.5|32313.4|32220.7|32327.8|32240.3|32307.7|32213.8|434
1586523900000|2020-04-10 13:05:00|32313.6|32220.8|32313.3|32222.2|32318.5|32237|32307.9|32217.1|397
1586524200000|2020-04-10 13:10:00|32315.5|32222.5|32317.8|32221.7|32321.2|32234.7|32303.4|32217.8|383
1586524500000|2020-04-10 13:15:00|32316.9|32222.2|32310|32224.5|32316.9|32242|32305.4|32215.9|524
1586524800000|2020-04-10 13:20:00|32310.7|32223.8|32323|32215.5|32323|32244|32303.4|32215.5|314
1586525100000|2020-04-10 13:25:00|32328.6|32215.8|32304.1|32212.8|32331.7|32244|32297|32209.3|280
1586525400000|2020-04-10 13:30:00|32307.1|32211.8|32296.9|32208.3|32321.6|32219.1|32293.1|32200.1|536
1586525700000|2020-04-10 13:35:00|32296.6|32207.8|32309.9|32217.8|32315.5|32228.9|32291.3|32203.8|533
1586526000000|2020-04-10 13:40:00|32310.2|32216.1|32312.3|32223.1|32318.9|32238|32288|32208.7|433
1586526300000|2020-04-10 13:45:00|32312.8|32222.6|32308.6|32222.4|32321.6|32232.7|32305.6|32212|705
1586526600000|2020-04-10 13:50:00|32309.4|32221.5|32310.4|32218.5|32319.2|32236.7|32300.4|32211.7|298
1586526900000|2020-04-10 13:55:00|32308.1|32222.5|32308.2|32219.3|32319.3|32236.4|32297.3|32207.5|319
1586527200000|2020-04-10 14:00:00|32311.9|32217.4|32301.6|32218.2|32319.7|32243|32297.4|32209.9|335
1586527500000|2020-04-10 14:05:00|32300.8|32217.4|32302|32222.7|32313.8|32232.1|32292.6|32207.4|322
1586527800000|2020-04-10 14:10:00|32303|32222.1|32302.1|32218.1|32312|32228.5|32289.2|32206.1|314
1586528100000|2020-04-10 14:15:00|32303.6|32216.6|32304.4|32225|32320.9|32237.2|32294|32209.8|364
1586528400000|2020-04-10 14:20:00|32302.4|32227.5|32305.7|32218|32316.9|32239|32293.6|32207.3|337
1586528700000|2020-04-10 14:25:00|32305.6|32217.9|32305|32211.2|32316.3|32239|32286|32205.3|250
1586529000000|2020-04-10 14:30:00|32305.5|32211.6|32306.6|32215.7|32311.4|32225|32286.4|32203.9|342
1586529300000|2020-04-10 14:35:00|32307.1|32214.1|32297.8|32211.5|32316.8|32235|32288.4|32201.4|299
1586529600000|2020-04-10 14:40:00|32304.5|32209|32301.8|32210.5|32312.9|32224.3|32289.8|32199.6|336
1586529900000|2020-04-10 14:45:00|32307.6|32213.3|32301|32209.9|32314.2|32231|32278|32200.2|302
1586530200000|2020-04-10 14:50:00|32301.7|32208.1|32301.6|32207.4|32309.6|32223.1|32287|32199.2|288
1586530500000|2020-04-10 14:55:00|32301.5|32207.6|32292.4|32202.1|32306.1|32217|32281.7|32194.7|445
1586530800000|2020-04-10 15:00:00|32292.8|32204.5|32299.1|32204.8|32303|32214.3|32283.2|32197.9|592
1586531100000|2020-04-10 15:05:00|32296|32208.5|32301.6|32206.6|32304.4|32220.8|32282.5|32200.4|459
1586531400000|2020-04-10 15:10:00|32302.2|32207|32308.6|32216.3|32321.9|32221.9|32291.4|32205.5|712
1586531700000|2020-04-10 15:15:00|32310.5|32214.9|32312.5|32248.2|32338.2|32256|32303.3|32211.2|395
1586532000000|2020-04-10 15:20:00|32313.8|32248.5|32317.1|32247.2|32321|32256.5|32299.4|32240.8|419
1586532300000|2020-04-10 15:25:00|32316.5|32246.5|32310.2|32249.4|32319.8|32251.5|32296.8|32236.9|678
1586532600000|2020-04-10 15:30:00|32318.6|32250.2|32307.8|32240.5|32319.5|32252.3|32296.9|32237.7|726
1586532900000|2020-04-10 15:35:00|32308|32240.7|32307.3|32248.6|32317.7|32249.6|32295.2|32237.7|558
1586533200000|2020-04-10 15:40:00|32306.7|32247.9|32308.4|32243.5|32317.7|32249.4|32299.7|32240.2|508
1586533500000|2020-04-10 15:45:00|32308.8|32243.4|32313.7|32252.6|32315.8|32253.6|32300|32240.1|574
1586533800000|2020-04-10 15:50:00|32313.1|32252.3|32309.8|32240.8|32318.8|32253.8|32294.8|32236.5|385
1586534100000|2020-04-10 15:55:00|32308.5|32238.4|32303.2|32235.9|32313.8|32245.3|32294.4|32232.8|566
1586534400000|2020-04-10 16:00:00|32303.4|32235.8|32307.3|32225.6|32317.1|32242.3|32293.8|32213.5|813
1586534700000|2020-04-10 16:05:00|32305.8|32225.7|32302.9|32232.7|32310.6|32237.9|32291.8|32215.4|581
1586535000000|2020-04-10 16:10:00|32297.8|32230.5|32315.7|32238.8|32328.7|32251.2|32289.6|32215.9|600
1586535300000|2020-04-10 16:15:00|32315.1|32239|32303.1|32253.1|32327.6|32253.7|32299|32226.4|444
1586535600000|2020-04-10 16:20:00|32314.5|32239|32317.7|32227.6|32331.5|32253.3|32298|32227.1|244
1586535900000|2020-04-10 16:25:00|32319.7|32229.1|32317.8|32228.5|32327.6|32247.2|32300.6|32225.5|296
1586536200000|2020-04-10 16:30:00|32320.7|32225.9|32315|32232.6|32328.6|32242.6|32306.7|32224.6|320
1586536500000|2020-04-10 16:35:00|32319.5|32232|32316.8|32233|32329.6|32250.7|32301.2|32224|371
1586536800000|2020-04-10 16:40:00|32321.1|32236.5|32329.5|32230.8|32330.3|32249.8|32297|32227.5|322
1586537100000|2020-04-10 16:45:00|32322.3|32236.7|32309.4|32259.4|32333|32259.5|32307.8|32225.4|380
1586537400000|2020-04-10 16:50:00|32308.5|32258.5|32312.5|32255.6|32331.4|32259.2|32306|32236.7|109
1586537700000|2020-04-10 16:55:00|32309|32259|32307.5|32257.5|32336.4|32259.5|32305|32235|108
1586538000000|2020-04-10 17:00:00|32307.6|32257.6|32325.8|32275.8|32336.7|32277|32307|32235.3|153
1586538300000|2020-04-10 17:05:00|32326.3|32276.3|32326.7|32276.7|32346|32277.5|32311.2|32238.6|156
1586538600000|2020-04-10 17:10:00|32344.7|32243.8|32325.9|32275.9|32344.7|32278.5|32315.5|32241.5|200
1586538900000|2020-04-10 17:15:00|32327.8|32267.2|32326.2|32276.2|32343.6|32278.8|32308.8|32236|286
1586539200000|2020-04-10 17:20:00|32326.1|32276.1|32345|32295|32365.8|32296|32321.6|32258.4|341
1586539500000|2020-04-10 17:25:00|32344.9|32294.9|32348|32292.8|32353.3|32303.3|32339.2|32255|351
1586539800000|2020-04-10 17:30:00|32352.2|32261.5|32352.4|32302.4|32356.8|32306.8|32341.6|32261.5|229
1586540100000|2020-04-10 17:35:00|32354|32304|32354.2|32304.2|32363.2|32313.2|32337.6|32273|222
1586540400000|2020-04-10 17:40:00|32354.4|32304.4|32355.6|32305.6|32362.5|32312.5|32351.6|32276|187
1586540700000|2020-04-10 17:45:00|32355.7|32305.7|32358.4|32308.4|32363.4|32313.4|32347.1|32272|209
1586541000000|2020-04-10 17:50:00|32358.5|32308.5|32360|32282|32363.8|32313.8|32346.6|32275|135
1586541300000|2020-04-10 17:55:00|32363.3|32313.3|32370|32320|32384.3|32321.3|32355.1|32277.8|279
1586541600000|2020-04-10 18:00:00|32366.8|32316.8|32368.8|32318.5|32386.4|32321.2|32353.8|32278.9|344
1586541900000|2020-04-10 18:05:00|32368.7|32318.7|32360|32310|32375.8|32318.7|32355.1|32279.6|185
1586542200000|2020-04-10 18:10:00|32359.5|32309.5|32362.5|32312.5|32368.7|32313.6|32355|32292.3|225
1586542500000|2020-04-10 18:15:00|32362|32312|32360.7|32310.3|32371.7|32312.6|32351.3|32274.1|221
1586542800000|2020-04-10 18:20:00|32364.1|32307.6|32376.7|32284.7|32381.9|32312.8|32349.5|32277.1|371
1586543100000|2020-04-10 18:25:00|32374.6|32290.3|32369.4|32277.8|32378.4|32308|32353.2|32273|545
1586543400000|2020-04-10 18:30:00|32369.2|32276.3|32370.2|32311.2|32385.6|32313.9|32358.4|32266.3|568
1586543700000|2020-04-10 18:35:00|32372.5|32308.7|32363.9|32201.9|32376.3|32316.1|32344|32191.2|607
1586544000000|2020-04-10 18:40:00|32358.7|32205.7|32349.9|32192.7|32364.4|32212.6|32334.3|32189.3|370
1586544300000|2020-04-10 18:45:00|32353.9|32192.6|32363.5|32201.5|32365.9|32222|32332.3|32192.1|445
1586544600000|2020-04-10 18:50:00|32357.7|32204.3|32357.1|32195.4|32362.7|32217|32335|32191.7|460
1586544900000|2020-04-10 18:55:00|32359.1|32197.1|32332.6|32208.1|32362.5|32219|32327.5|32192.5|270
1586545200000|2020-04-10 19:00:00|32356.4|32198|32299.6|32195.3|32418.9|32256.9|32298|32155.6|315
1586545500000|2020-04-10 19:05:00|32300|32194.7|32297.1|32186.5|32318.8|32200.4|32286.9|32162.9|321
1586545800000|2020-04-10 19:10:00|32293.7|32188.5|32356.3|32194.3|32418.9|32256.9|32282.2|32178.6|301
1586546100000|2020-04-10 19:15:00|32358.1|32196.1|32411.1|32249.1|32426.6|32264.6|32347.4|32185.4|417
1586546400000|2020-04-10 19:20:00|32410.3|32248.3|32404.8|32242.8|32437|32275|32391.5|32229.5|241
1586546700000|2020-04-10 19:25:00|32414|32252|32415.3|32253.3|32423.5|32261.5|32396|32234|177
1586547000000|2020-04-10 19:30:00|32420.6|32258.6|32414.4|32252.4|32432.5|32270.5|32398.7|32236.7|251
1586547300000|2020-04-10 19:35:00|32399.7|32237.7|32409.1|32247.1|32431.6|32269.6|32397.4|32235.4|284
1586547600000|2020-04-10 19:40:00|32406.1|32244.1|32414.9|32252.9|32434.7|32272.7|32397.9|32235.9|304
1586547900000|2020-04-10 19:45:00|32415.5|32253.5|32421.2|32259.2|32435.1|32273.1|32397|32235|230
1586548200000|2020-04-10 19:50:00|32421.8|32259.8|32410.1|32248.1|32433.5|32271.5|32405|32243|395
1586548500000|2020-04-10 19:55:00|32408|32246|32402.3|32240.3|32436.3|32274.3|32398.2|32236.2|583
1586548800000|2020-04-10 20:00:00|32396.8|32234.8|32412.7|32250.7|32437.5|32275.5|32396.8|32234.8|500
1586549100000|2020-04-10 20:05:00|32412.2|32250.2|32412.4|32250.4|32436.2|32274.2|32405.3|32243.3|601
1586549400000|2020-04-10 20:10:00|32411|32249|32412.9|32250.9|32434.7|32272.7|32401.4|32239.4|591
1586549700000|2020-04-10 20:15:00|32411.6|32249.6|32419.1|32257.1|32435.2|32273.2|32402.2|32240.2|536
1586550000000|2020-04-10 20:20:00|32419|32257|32414.9|32252.9|32441|32279|32402.3|32240.3|504
1586550300000|2020-04-10 20:25:00|32411.9|32249.9|32414|32252|32434.8|32272.8|32404.3|32242.3|535
1586550600000|2020-04-10 20:30:00|32411.2|32249.2|32380.8|32218.8|32439|32277|32377.1|32215.1|478
1586550900000|2020-04-10 20:35:00|32379.3|32217.3|32385.8|32223.8|32442.5|32280.5|32375.4|32213.4|512
1586551200000|2020-04-10 20:40:00|32384.7|32222.7|32391|32229|32431.9|32269.9|32382.7|32220.7|297
1586551500000|2020-04-10 20:45:00|32390.8|32228.8|32383.5|32221.5|32436.5|32274.5|32374.7|32212.7|442
1586551800000|2020-04-10 20:50:00|32380.5|32218.5|32403.3|32241.3|32445.9|32283.9|32368.3|32206.3|243
1586552100000|2020-04-10 20:55:00|32418.1|32256.1|32432.2|32270.2|32448.2|32286.2|32408|32246|43
1586721600000|2020-04-12 20:00:00|32372.9|32302.9|32372.9|32302.9|32372.9|32302.9|32372.9|32302.9|1
1586724900000|2020-04-12 20:55:00|32347.4|32181.6|32350.5|32163.5|32430.5|32243.5|32340.5|32162.6|41
1586725200000|2020-04-12 21:00:00|32350.4|32163.4|32366.6|32179.6|32377|32190|32345.8|32163.4|85
1586725500000|2020-04-12 21:05:00|32368.6|32181.6|32387.5|32200.5|32393.1|32206.1|32365.5|32178.5|100
1586725800000|2020-04-12 21:10:00|32384.4|32197.4|32383.8|32196.8|32387.6|32200.6|32373.5|32186.5|71
1586726100000|2020-04-12 21:15:00|32380|32193|32383.8|32196.8|32387.4|32200.4|32376.5|32189.5|52
1586726400000|2020-04-12 21:20:00|32380|32193|32385|32198|32387.7|32200.7|32374.1|32187.1|83
1586726700000|2020-04-12 21:25:00|32382.8|32195.8|32382.1|32195.1|32387.3|32200.3|32373.5|32186.5|80
1586727000000|2020-04-12 21:30:00|32387.7|32200.7|32384|32197|32387.7|32200.7|32373.5|32186.5|48
1586727300000|2020-04-12 21:35:00|32382.7|32195.7|32387.2|32200.2|32387.7|32200.7|32373.8|32186.8|62
1586727600000|2020-04-12 21:40:00|32384|32197|32382.7|32195.7|32387.7|32200.7|32374.1|32187.1|93
1586727900000|2020-04-12 21:45:00|32378.6|32191.6|32381.3|32194.3|32386.8|32199.8|32374|32187|89
1586728200000|2020-04-12 21:50:00|32378.9|32191.9|32379.8|32192.8|32387.7|32200.7|32371.5|32184.5|137
1586728500000|2020-04-12 21:55:00|32377.8|32190.8|32381.5|32194.5|32386.1|32199.1|32372.5|32185.5|112
1586728800000|2020-04-12 22:00:00|32372.7|32185.7|32385.4|32198.4|32387.4|32200.4|32372.7|32185.7|261
1586729100000|2020-04-12 22:05:00|32385.3|32198.3|32395.5|32211.9|32415.8|32229.9|32383.2|32196.2|429
1586729400000|2020-04-12 22:10:00|32400.9|32213.9|32408.5|32227.9|32442.5|32255.5|32387|32208.6|397
1586729700000|2020-04-12 22:15:00|32411.3|32229.3|32398.2|32244.4|32411.3|32267.7|32389.6|32224.2|423
1586730000000|2020-04-12 22:20:00|32402.1|32243.4|32403.2|32255.1|32417.3|32269.9|32388|32237.9|345
1586730300000|2020-04-12 22:25:00|32394.6|32250.6|32402.3|32240.3|32432.2|32270.2|32386.7|32238.1|254
1586730600000|2020-04-12 22:30:00|32401.7|32239.7|32397.5|32245.3|32404.8|32255.8|32385.1|32236.8|281
1586730900000|2020-04-12 22:35:00|32396.5|32241.1|32387.2|32249.6|32404.4|32259.3|32384.1|32237.1|281
1586731200000|2020-04-12 22:40:00|32390.9|32228.9|32388.7|32242.5|32433.5|32271.5|32373.3|32228.9|343
1586731500000|2020-04-12 22:45:00|32387.9|32246.5|32392.6|32239.2|32421.9|32259.9|32373.3|32230|316
1586731800000|2020-04-12 22:50:00|32376.3|32247.1|32386.7|32241.5|32413.7|32256.6|32372.4|32225.3|346
1586732100000|2020-04-12 22:55:00|32373.3|32250.6|32385.4|32243.1|32411.5|32259|32372.9|32227.9|495
1586732400000|2020-04-12 23:00:00|32384.1|32243.5|32382.4|32256|32417.3|32267|32373|32228.5|399
1586732700000|2020-04-12 23:05:00|32382.6|32254.2|32397.4|32258.5|32419.5|32267|32379.5|32236.5|489
1586733000000|2020-04-12 23:10:00|32395.6|32257.7|32379.8|32258.2|32419|32271|32379.1|32233.9|472
1586733300000|2020-04-12 23:15:00|32379.1|32260.2|32394.2|32260.1|32421.6|32272|32378.9|32232.4|462
1586733600000|2020-04-12 23:20:00|32393.3|32261.6|32394.2|32261.5|32419.9|32269.3|32378.2|32237.8|341
1586733900000|2020-04-12 23:25:00|32391.1|32257.4|32389.9|32253.4|32406.1|32263.4|32380.6|32233.8|360
1586734200000|2020-04-12 23:30:00|32390.7|32254.2|32389.5|32254|32402.1|32255.2|32380.2|32235.4|348
1586734500000|2020-04-12 23:35:00|32390.3|32254.2|32390.7|32254.6|32401|32257|32381.9|32233|455
1586734800000|2020-04-12 23:40:00|32402|32259|32398.5|32237.5|32404.2|32259|32381.7|32230.9|392
1586735100000|2020-04-12 23:45:00|32398.6|32236.6|32399.2|32237.2|32405.2|32255.1|32380.2|32233.2|411
1586735400000|2020-04-12 23:50:00|32402.1|32240.1|32403.9|32241.9|32494.9|32332.9|32390.9|32234.6|484
1586735700000|2020-04-12 23:55:00|32404.2|32242.2|32400.8|32248.5|32410.5|32253.1|32389.1|32238.6|430
1586736000000|2020-04-13 00:00:00|32399.8|32250|32396.5|32252.9|32414.5|32260.9|32386.5|32241.1|506
1586736300000|2020-04-13 00:05:00|32398.6|32252.6|32396.2|32234.2|32413.9|32257.8|32380.1|32231.9|454
1586736600000|2020-04-13 00:10:00|32396.1|32234.1|32393.3|32231.3|32401.5|32252.3|32378.2|32225.1|466
1586736900000|2020-04-13 00:15:00|32393.2|32231.2|32397.4|32235.4|32402.3|32253.4|32377.8|32227.1|562
1586737200000|2020-04-13 00:20:00|32396.6|32234.6|32398.4|32236.4|32404.2|32255.1|32380.4|32232.6|472
1586737500000|2020-04-13 00:25:00|32398.5|32236.5|32393.8|32243.8|32407.3|32255.1|32385.1|32233.1|423
1586737800000|2020-04-13 00:30:00|32401.5|32239.5|32398.9|32236.9|32402.2|32255.1|32384.4|32231.6|440
1586738100000|2020-04-13 00:35:00|32398.5|32236.5|32394.9|32232.9|32403.5|32255.1|32384.6|32229.8|362
1586738400000|2020-04-13 00:40:00|32396.8|32234.8|32395.7|32233.7|32403.2|32255.1|32383.6|32228.4|542
1586738700000|2020-04-13 00:45:00|32395.5|32233.5|32400.4|32238.4|32405.2|32252.2|32379.4|32233.5|469
1586739000000|2020-04-13 00:50:00|32399.5|32237.5|32408.8|32246.8|32411.4|32262.5|32388.5|32237.5|457
1586739300000|2020-04-13 00:55:00|32409|32247|32409.6|32247.6|32413.5|32256.3|32396.5|32241.2|488
1586739600000|2020-04-13 01:00:00|32408.6|32246.6|32417.1|32255.1|32421.6|32272.3|32397.9|32244|510
1586739900000|2020-04-13 01:05:00|32417.5|32255.5|32401.6|32239.6|32419.5|32269|32393.2|32237.4|518
1586740200000|2020-04-13 01:10:00|32402.3|32240.3|32393.1|32231.1|32406.9|32262.4|32385|32227.7|522
1586740500000|2020-04-13 01:15:00|32393.3|32231.3|32414.8|32271.1|32435.2|32273.2|32373|32213.9|677
1586740800000|2020-04-13 01:20:00|32414.4|32268.4|32428.2|32288.6|32455.8|32302|32393.9|32261.7|581
1586741100000|2020-04-13 01:25:00|32426.2|32294.2|32448.9|32314.6|32469.6|32317.9|32410.6|32279.8|521
1586741400000|2020-04-13 01:30:00|32452.2|32313.8|32472.6|32311.8|32482.6|32335.1|32427.9|32303.5|563
1586741700000|2020-04-13 01:35:00|32459|32321.4|32457.6|32320.1|32478.2|32335.3|32424.8|32303|543
1586742000000|2020-04-13 01:40:00|32463.6|32318.4|32435.5|32324.9|32476.2|32338.4|32422.5|32299.6|465
1586742300000|2020-04-13 01:45:00|32423.6|32324.6|32452.6|32313.9|32469.4|32346.6|32417.6|32307.8|443
1586742600000|2020-04-13 01:50:00|32451.6|32312.2|32448|32322.4|32469.2|32341.3|32423.9|32305|411
1586742900000|2020-04-13 01:55:00|32437.2|32328.3|32437|32318.9|32466.4|32334.9|32426.6|32300.5|426
1586743200000|2020-04-13 02:00:00|32437.8|32319.7|32447.8|32321.6|32463|32343.2|32428.8|32304.9|417
1586743500000|2020-04-13 02:05:00|32448.9|32317.5|32463.3|32317.9|32481.7|32339|32427.6|32307.2|433
1586743800000|2020-04-13 02:10:00|32470.1|32316.9|32475|32341.1|32500|32358.7|32434.7|32313.2|480
1586744100000|2020-04-13 02:15:00|32479.2|32338.7|32467.8|32331|32499.9|32365.1|32425.8|32322.1|467
1586744400000|2020-04-13 02:20:00|32455|32336.4|32465.4|32347.5|32494.1|32359|32426.8|32320.2|417
1586744700000|2020-04-13 02:25:00|32474.6|32343|32439|32347.8|32483.8|32365.5|32431.8|32318|389
1586745000000|2020-04-13 02:30:00|32440.8|32346.6|32449.1|32346.3|32481.5|32367.6|32428.6|32319.5|407
1586745300000|2020-04-13 02:35:00|32444.1|32342.8|32444.3|32328.2|32465.8|32364|32425.9|32313|486
1586745600000|2020-04-13 02:40:00|32444.6|32336.9|32437.1|32331.6|32482.9|32360.3|32425|32310.2|423
1586745900000|2020-04-13 02:45:00|32440.8|32323.8|32443.6|32309.5|32479.6|32349.8|32423.3|32308.1|393
1586746200000|2020-04-13 02:50:00|32441.6|32312.2|32449.2|32323.2|32473.2|32350.6|32420.6|32308.3|391
1586746500000|2020-04-13 02:55:00|32443.7|32338.5|32438.5|32328.2|32472.8|32358.3|32421.1|32310.4|410
1586746800000|2020-04-13 03:00:00|32435.8|32327.6|32442.5|32341.7|32488.5|32349.9|32423.1|32317.4|519
1586747100000|2020-04-13 03:05:00|32441.9|32338.8|32444.5|32327.7|32464.6|32359.1|32419.9|32314.6|476
1586747400000|2020-04-13 03:10:00|32451.2|32324.9|32427.9|32329.5|32470.5|32365.7|32419.9|32312.2|335
1586747700000|2020-04-13 03:15:00|32423.5|32350.5|32448.7|32319.5|32466.2|32352.4|32416.8|32311|340
1586748000000|2020-04-13 03:20:00|32451|32318.4|32432.2|32335.1|32475.9|32354.8|32417.4|32313.1|292
1586748300000|2020-04-13 03:25:00|32417.2|32364.9|32430.1|32329.6|32466.1|32364.9|32417.1|32309.2|279
1586748600000|2020-04-13 03:30:00|32444.8|32324|32417.6|32340.8|32470.2|32349.8|32417.1|32308.2|399
1586748900000|2020-04-13 03:35:00|32420.7|32327.8|32425.1|32341.6|32469.7|32363.8|32415.6|32307.3|339
1586749200000|2020-04-13 03:40:00|32433|32336.7|32410.1|32321.6|32462.2|32342.9|32409.5|32300.2|404
1586749500000|2020-04-13 03:45:00|32409.9|32324.7|32409.1|32346.4|32466.2|32352.2|32408.9|32297.1|337
1586749800000|2020-04-13 03:50:00|32409|32350.1|32408.7|32337.8|32437.4|32355.5|32405|32304.6|276
1586750100000|2020-04-13 03:55:00|32409.4|32334.8|32407.1|32345.1|32439.6|32355.5|32404.7|32299.3|276
1586750400000|2020-04-13 04:00:00|32412.9|32344.3|32413.4|32329.1|32437.4|32356.2|32403.2|32301.3|294
1586750700000|2020-04-13 04:05:00|32404.4|32337|32402.5|32335.2|32431.3|32349.2|32399.1|32293|335
1586751000000|2020-04-13 04:10:00|32402.9|32335.6|32407.1|32321.7|32445.8|32349.2|32394.7|32286.4|281
1586751300000|2020-04-13 04:15:00|32408.8|32320.7|32401|32330|32429.9|32347.2|32398.8|32302.3|197
1586751600000|2020-04-13 04:20:00|32403.9|32329.8|32404.6|32323.8|32435|32349.2|32389.3|32288.8|323
1586751900000|2020-04-13 04:25:00|32395.7|32337.2|32413.8|32316.8|32434.2|32347.7|32395.2|32288.8|288
1586752200000|2020-04-13 04:30:00|32412|32317|32398.2|32330.1|32429.5|32341.8|32388.5|32284.7|375
1586752500000|2020-04-13 04:35:00|32401.6|32322.9|32401.2|32329.2|32430.5|32346|32395.9|32295.9|283
1586752800000|2020-04-13 04:40:00|32401.8|32324.1|32407.8|32317.1|32424.4|32348.1|32393.6|32294.1|301
1586753100000|2020-04-13 04:45:00|32410.2|32315.6|32400.9|32326.4|32428.9|32344.3|32394.3|32297.7|398
1586753400000|2020-04-13 04:50:00|32399.4|32327.9|32402|32339.2|32452.9|32347.2|32397.4|32288.6|351
1586753700000|2020-04-13 04:55:00|32407.4|32325.8|32404.2|32329.8|32431.2|32351.3|32396.9|32293.4|350
1586754000000|2020-04-13 05:00:00|32406.8|32326.7|32396.5|32334.1|32439.4|32344.8|32392.1|32315.1|494
1586754300000|2020-04-13 05:05:00|32397.7|32332.4|32404.4|32326.2|32427.6|32340.6|32389.1|32303.6|416
1586754600000|2020-04-13 05:10:00|32410.8|32321.1|32404.4|32305.6|32431|32340.3|32380.3|32295|448
1586754900000|2020-04-13 05:15:00|32414.3|32295.7|32401.3|32310.9|32416.8|32331.2|32379.3|32293.2|284
1586755200000|2020-04-13 05:20:00|32395.8|32316.4|32389|32325.2|32406.9|32332.8|32380.7|32303.3|342
1586755500000|2020-04-13 05:25:00|32390.5|32323.9|32377.4|32327.4|32421|32338.9|32377|32285|228
1586755800000|2020-04-13 05:30:00|32377.5|32327.5|32379.4|32307|32409.5|32329.1|32370.4|32294.2|354
1586756100000|2020-04-13 05:35:00|32385.2|32299.9|32397.2|32301.7|32407.3|32323.3|32368.5|32284.3|375
1586756400000|2020-04-13 05:40:00|32398.3|32295.8|32370.8|32320.8|32405.6|32321.5|32369.9|32290.2|260
1586756700000|2020-04-13 05:45:00|32370.6|32320.6|32380.9|32313.2|32408.1|32324.8|32370.4|32288.2|292
1586757000000|2020-04-13 05:50:00|32373.3|32323.3|32398.1|32315.4|32408.9|32330|32371.2|32287.9|358
1586757300000|2020-04-13 05:55:00|32396.2|32317.1|32386.9|32336.9|32411.5|32337.5|32380.1|32303.3|354
1586757600000|2020-04-13 06:00:00|32388.5|32335.3|32400.7|32312.4|32418.3|32338.3|32379.5|32304.6|483
1586757900000|2020-04-13 06:05:00|32395.5|32316.3|32387.7|32303.9|32424|32328.9|32371.6|32287|437
1586758200000|2020-04-13 06:10:00|32389.5|32302.1|32377.8|32309.9|32420|32325.6|32369.5|32283|457
1586758500000|2020-04-13 06:15:00|32376.1|32311.5|32382.3|32294.9|32405.6|32323.5|32363.4|32281.1|385
1586758800000|2020-04-13 06:20:00|32377.3|32300.2|32345.8|32278.6|32392|32314.9|32344.5|32267.9|593
1586759100000|2020-04-13 06:25:00|32338.1|32288.1|32345.3|32281.2|32380.3|32293.6|32335.4|32257.3|748
1586759400000|2020-04-13 06:30:00|32349.2|32277.8|32348.4|32298.4|32354.4|32303.8|32323.8|32272.3|509
1586759700000|2020-04-13 06:35:00|32348.8|32298.8|32302.2|32252.2|32352.6|32302.6|32298.7|32250.6|681
1586760000000|2020-04-13 06:40:00|32302.5|32252.5|32303.7|32253.7|32310.5|32265.8|32277.5|32236.7|718
1586760300000|2020-04-13 06:45:00|32303.8|32253.8|32287.7|32237.7|32312.4|32272.4|32276.6|32237.7|404
1586760600000|2020-04-13 06:50:00|32287.8|32237.8|32295.5|32245.5|32297.2|32261.1|32274.2|32230.2|477
1586760900000|2020-04-13 06:55:00|32293.9|32243.9|32282.5|32262.5|32301.9|32265.6|32274.6|32240.2|520
1586761200000|2020-04-13 07:00:00|32280.6|32260.6|32302.9|32202.6|32316|32278.6|32255.7|32163.6|695
1586761500000|2020-04-13 07:05:00|32303.5|32202|32293.7|32193.1|32318.9|32233.6|32261.6|32165.9|749
1586761800000|2020-04-13 07:10:00|32289.6|32186.7|32288.2|32208.7|32306.4|32232.7|32260.1|32176|976
1586762100000|2020-04-13 07:15:00|32273.4|32196.3|32281.1|32209|32299.6|32229.3|32257.3|32183.2|1186
1586762400000|2020-04-13 07:20:00|32276.5|32213.1|32274.9|32194.2|32297.1|32225|32256|32184.8|1173
1586762700000|2020-04-13 07:25:00|32285.1|32211.2|32280.2|32212.9|32308.3|32237.2|32263.6|32193|1184
1586763000000|2020-04-13 07:30:00|32268.4|32209.6|32304.1|32254.1|32310.2|32260.2|32265.3|32203.2|1034
1586763300000|2020-04-13 07:35:00|32302.9|32252.9|32313.5|32263.5|32315.8|32265.8|32302.3|32252.3|479
1586763600000|2020-04-13 07:40:00|32313.7|32263.7|32348.5|32298.5|32349.2|32299.2|32313.6|32263.6|653
1586763900000|2020-04-13 07:45:00|32348.8|32298.8|32345|32295|32360.6|32310.6|32342.6|32292.6|625
1586764200000|2020-04-13 07:50:00|32345.1|32295.1|32342.3|32292.3|32348.2|32298.2|32336.8|32286.8|605
1586764500000|2020-04-13 07:55:00|32342.4|32292.4|32351.9|32301.9|32352.9|32302.9|32337.6|32287.6|597
1586764800000|2020-04-13 08:00:00|32351.8|32301.8|32369.1|32319.1|32370.9|32320.9|32350.3|32298|638
1586765100000|2020-04-13 08:05:00|32368.9|32318.9|32367.3|32317.3|32370.5|32320.5|32359.4|32309.4|566
1586765400000|2020-04-13 08:10:00|32365.5|32315.5|32379.4|32329.4|32380.7|32330.7|32359.7|32309.7|585
1586765700000|2020-04-13 08:15:00|32379.6|32329.6|32389.7|32339.7|32390.3|32340.3|32377.1|32327.1|590
1586766000000|2020-04-13 08:20:00|32389.6|32339.6|32394.2|32344.2|32409.3|32359.3|32388.2|32338.2|647
1586766300000|2020-04-13 08:25:00|32393.8|32343.8|32392.2|32342.2|32397.8|32351.3|32371.3|32335.4|622
1586766600000|2020-04-13 08:30:00|32390.7|32340.7|32402.9|32352.9|32405.2|32355.2|32385.5|32335.5|571
1586766900000|2020-04-13 08:35:00|32402.5|32352.5|32402.4|32352.4|32404.7|32354.7|32391.5|32341.5|568
1586767200000|2020-04-13 08:40:00|32402.1|32352.1|32394.7|32344.7|32405.1|32355.1|32389.5|32339.5|469
1586767500000|2020-04-13 08:45:00|32394.6|32344.6|32393.9|32343.9|32400.9|32350.9|32390.6|32340.6|439
1586767800000|2020-04-13 08:50:00|32394.9|32344.9|32390.6|32340.6|32402|32352|32383.2|32333.2|511
1586768100000|2020-04-13 08:55:00|32390.8|32340.8|32396.9|32346.9|32400.2|32350.2|32382.1|32332.1|460
1586768400000|2020-04-13 09:00:00|32398.2|32348.2|32397.5|32347.5|32400|32350|32388.1|32338.1|432
1586768700000|2020-04-13 09:05:00|32397.7|32347.7|32400.3|32350.3|32402.2|32352.2|32390.4|32340.4|373
1586769000000|2020-04-13 09:10:00|32400.5|32350.5|32398.8|32348.8|32400.5|32350.5|32393.5|32343.5|326
1586769300000|2020-04-13 09:15:00|32398.7|32348.7|32395.6|32345.6|32399.5|32349.5|32388.3|32338.3|370
1586769600000|2020-04-13 09:20:00|32393.9|32343.9|32384.9|32334.9|32397.8|32347.8|32381|32331|419
1586769900000|2020-04-13 09:25:00|32384.6|32334.6|32382.1|32332.1|32389.1|32339.1|32378|32328|396
1586770200000|2020-04-13 09:30:00|32381.8|32331.8|32378.2|32328.2|32388.5|32338.5|32374.6|32324.6|369
1586770500000|2020-04-13 09:35:00|32378.4|32328.4|32362.4|32262.2|32386.8|32336.8|32330.8|32229.3|595
1586770800000|2020-04-13 09:40:00|32369.6|32278.7|32357.5|32303.8|32378|32311.7|32339.2|32249.1|817
1586771100000|2020-04-13 09:45:00|32357.7|32302.8|32358|32301.9|32374.3|32314.1|32353.7|32298.4|325
1586771400000|2020-04-13 09:50:00|32359.3|32301|32347.5|32292.1|32373|32313.5|32345.4|32291.4|413
1586771700000|2020-04-13 09:55:00|32348.3|32291.4|32344.1|32294.1|32353|32300|32340.2|32290.2|398
1586772000000|2020-04-13 10:00:00|32341.7|32291.7|32356.4|32306.4|32362.8|32311.3|32341.7|32291.7|374
1586772300000|2020-04-13 10:05:00|32356.3|32306.3|32367|32317|32369.6|32319.6|32353.7|32303.7|381
1586772600000|2020-04-13 10:10:00|32363.7|32313.7|32423.6|32373.6|32445.4|32394.3|32357.8|32307.8|602
1586772900000|2020-04-13 10:15:00|32423.8|32373.8|32424.4|32374.4|32446.6|32396.6|32419.5|32369.5|745
1586773200000|2020-04-13 10:20:00|32426.8|32376.8|32423.5|32373.5|32441|32391|32418.8|32368.8|557
1586773500000|2020-04-13 10:25:00|32423.1|32373.1|32425.1|32375.1|32436.9|32386.9|32412|32362|469
1586773800000|2020-04-13 10:30:00|32425|32375|32412.6|32362.6|32431.5|32381.5|32409.9|32359.9|480
1586774100000|2020-04-13 10:35:00|32413.6|32363.6|32411.6|32361.6|32418.5|32368.5|32402.3|32352.3|460
1586774400000|2020-04-13 10:40:00|32412.4|32360.4|32404.6|32354.6|32415.1|32365.1|32400.4|32350.1|508
1586774700000|2020-04-13 10:45:00|32406.2|32356.2|32417.5|32367.5|32425.4|32375.4|32403.1|32353.1|467
1586775000000|2020-04-13 10:50:00|32417.2|32367.2|32419.4|32369.4|32422.4|32372.4|32412.3|32362.3|415
1586775300000|2020-04-13 10:55:00|32419.6|32369.6|32423.6|32373.6|32436.7|32386.7|32418.9|32368.9|495
1586775600000|2020-04-13 11:00:00|32423.8|32373.8|32433.8|32383.8|32439.6|32389.6|32420.4|32370.4|500
1586775900000|2020-04-13 11:05:00|32433.6|32383.6|32433.6|32383.6|32438.1|32396.5|32416.5|32375.2|363
1586776200000|2020-04-13 11:10:00|32432.8|32382.8|32438.3|32388.3|32438.3|32388.3|32424.4|32374.4|449
1586776500000|2020-04-13 11:15:00|32436|32386|32434.4|32384.4|32439.7|32389.7|32428.6|32378.6|399
1586776800000|2020-04-13 11:20:00|32437|32387|32417.8|32367.8|32448|32398|32416.2|32366.2|500
1586777100000|2020-04-13 11:25:00|32416.9|32366.9|32416|32366|32425.6|32375.6|32412.4|32362.4|510
1586777400000|2020-04-13 11:30:00|32415.1|32365.1|32401.7|32351.7|32417.5|32377.6|32385.3|32350|411
1586777700000|2020-04-13 11:35:00|32403.2|32353.2|32388.2|32368.2|32412.3|32375.6|32384.5|32343.8|530
1586778000000|2020-04-13 11:40:00|32388.4|32368.4|32406.2|32356.2|32407.4|32376.8|32382.1|32346|439
1586778300000|2020-04-13 11:45:00|32405.2|32355.2|32408|32358|32411.7|32369.7|32388.8|32348|375
1586778600000|2020-04-13 11:50:00|32408.5|32358.5|32407.2|32357.2|32412.9|32370.3|32388.7|32346.6|335
1586778900000|2020-04-13 11:55:00|32406.7|32356.7|32381.1|32331.1|32406.7|32356.7|32362.4|32323.7|653
1586779200000|2020-04-13 12:00:00|32379.1|32329.1|32397.7|32347.7|32399.7|32368.2|32360.3|32324|724
1586779500000|2020-04-13 12:05:00|32396|32346|32420.6|32370.6|32428.4|32378.4|32379.7|32343.4|550
1586779800000|2020-04-13 12:10:00|32420.9|32370.9|32415|32365|32423.9|32373.9|32413.7|32363.7|531
1586780100000|2020-04-13 12:15:00|32415.6|32365.6|32429.3|32379.3|32435.5|32385.5|32414.8|32364.8|510
1586780400000|2020-04-13 12:20:00|32429.5|32379.5|32431.1|32381.1|32442.8|32392.8|32422.9|32371.7|546
1586780700000|2020-04-13 12:25:00|32431.5|32381.5|32427.8|32377.8|32433.2|32392|32412|32369.2|595
1586781000000|2020-04-13 12:30:00|32427.9|32377.9|32394.1|32344.1|32429.3|32391.4|32391.8|32333.2|883
1586781300000|2020-04-13 12:35:00|32395|32345|32418.8|32368.8|32439|32371.7|32389.8|32337.1|1155
1586781600000|2020-04-13 12:40:00|32420.1|32370.1|32415.8|32356.9|32439.6|32376.7|32407|32347.6|889
1586781900000|2020-04-13 12:45:00|32416.5|32361.1|32406.2|32348.1|32424.2|32362.8|32399.1|32341|588
1586782200000|2020-04-13 12:50:00|32406.4|32348.5|32417|32358|32420.4|32364.2|32401|32338.4|569
1586782500000|2020-04-13 12:55:00|32414.7|32359.7|32413.7|32354.6|32436.3|32377.2|32401.3|32347|681
1586782800000|2020-04-13 13:00:00|32409.2|32356|32398.3|32348.3|32430.3|32373.5|32397.4|32347.4|698
1586783100000|2020-04-13 13:05:00|32402.2|32352.2|32416.8|32366.8|32420.6|32381.4|32388.9|32348.2|832
1586783400000|2020-04-13 13:10:00|32417.2|32367.2|32410.8|32360.8|32422.1|32380|32395|32352.5|919
1586783700000|2020-04-13 13:15:00|32410.5|32360.5|32416.8|32366.8|32425.2|32375.2|32404.4|32354.4|650
1586784000000|2020-04-13 13:20:00|32416.2|32366.2|32431.5|32381.5|32431.7|32381.7|32412.5|32362.5|497
1586784300000|2020-04-13 13:25:00|32430.6|32380.6|32454.5|32404.5|32455.1|32405.1|32419.4|32374.5|592
1586784600000|2020-04-13 13:30:00|32449.1|32399.1|32435.7|32385.7|32450.7|32400.7|32431.4|32381.4|617
1586784900000|2020-04-13 13:35:00|32435.5|32385.5|32433.7|32383.7|32450.4|32412.7|32420.4|32381.6|740
1586785200000|2020-04-13 13:40:00|32433.5|32383.5|32447.9|32397.9|32452.4|32417.3|32413|32379.1|669
1586785500000|2020-04-13 13:45:00|32447.7|32397.7|32421.7|32401.7|32450.6|32415.7|32421.2|32386.6|597
1586785800000|2020-04-13 13:50:00|32421|32401|32441.5|32391.5|32445.6|32413|32415.5|32381|534
1586786100000|2020-04-13 13:55:00|32439.7|32389.7|32451.3|32401.3|32464.3|32414.3|32417.9|32385.3|313
1586786400000|2020-04-13 14:00:00|32453.1|32403.1|32484.8|32423.2|32493.6|32433.3|32428.4|32386.3|782
1586786700000|2020-04-13 14:05:00|32484.2|32424.9|32493.8|32423.6|32523.9|32453.2|32472.2|32401.8|826
1586787000000|2020-04-13 14:10:00|32494.9|32427.7|32493.7|32424.6|32530.6|32455.5|32480.1|32416.1|1174
1586787300000|2020-04-13 14:15:00|32493.1|32423.3|32490.4|32426|32552.5|32461.2|32468.6|32409.8|932
1586787600000|2020-04-13 14:20:00|32490.2|32425.2|32511.3|32442.2|32517.2|32454.2|32469.1|32402.8|970
1586787900000|2020-04-13 14:25:00|32509.3|32443.3|32492.3|32434.2|32516.1|32452.5|32475.3|32417|1109
1586788200000|2020-04-13 14:30:00|32489|32439|32496.2|32446.2|32513.4|32453.2|32470.7|32420.7|955
1586788500000|2020-04-13 14:35:00|32489.3|32439.3|32512.6|32462.6|32529.6|32471.2|32469|32428|881
1586788800000|2020-04-13 14:40:00|32512.7|32462.7|32477.5|32389.8|32520.5|32464.6|32470|32387.9|891
1586789100000|2020-04-13 14:45:00|32475.2|32391.9|32474.3|32387.1|32499.2|32420.7|32452.4|32378.9|804
1586789400000|2020-04-13 14:50:00|32472.9|32388.3|32480.5|32412.8|32504.9|32431.3|32459.5|32387.6|1047
1586789700000|2020-04-13 14:55:00|32478|32417.8|32473.4|32423.4|32523.6|32444.4|32462.9|32390.1|1045
1586790000000|2020-04-13 15:00:00|32472.8|32422.8|32531.2|32429.9|32568.5|32475.2|32457.6|32401.5|1043
1586790300000|2020-04-13 15:05:00|32530.5|32430.5|32517.4|32463.5|32576|32495.1|32490.9|32405.7|1053
1586790600000|2020-04-13 15:10:00|32519.2|32464|32488.8|32437.4|32526.7|32467.9|32478.8|32422.3|1071
1586790900000|2020-04-13 15:15:00|32493.4|32443.4|32466.9|32416.9|32503.9|32453.9|32457|32405.2|874
1586791200000|2020-04-13 15:20:00|32466.5|32416.5|32458.9|32408.9|32474.5|32424.5|32452.9|32402.9|662
1586791500000|2020-04-13 15:25:00|32457.3|32407.3|32458.3|32396.2|32466|32416|32440.9|32373.5|626
1586791800000|2020-04-13 15:30:00|32457|32396.1|32454.3|32399.1|32459.8|32409|32446.4|32390.1|547
1586792100000|2020-04-13 15:35:00|32456.9|32406.3|32450|32396.2|32462|32411.1|32443.4|32388.8|468
1586792400000|2020-04-13 15:40:00|32450.5|32395.8|32448.7|32391|32460.1|32408.6|32445.4|32389.9|493
1586792700000|2020-04-13 15:45:00|32449.2|32392.5|32455|32396.2|32462.1|32412.1|32442|32387.5|430
1586793000000|2020-04-13 15:50:00|32455.9|32405.9|32457.8|32407.8|32466.1|32424.5|32444.5|32402.8|520
1586793300000|2020-04-13 15:55:00|32456.8|32406.8|32455.9|32405.9|32463.9|32413.9|32450.2|32400.2|520
1586793600000|2020-04-13 16:00:00|32455.4|32405.4|32459.7|32409.7|32465.8|32426.4|32440.2|32403.9|446
1586793900000|2020-04-13 16:05:00|32459.5|32409.5|32459.4|32409.4|32462.7|32421.9|32436.7|32398.6|411
1586794200000|2020-04-13 16:10:00|32459.3|32409.3|32440.7|32390.7|32465.2|32422.9|32439.8|32389.8|510
1586794500000|2020-04-13 16:15:00|32440.5|32390.5|32447.5|32391.4|32448.8|32403.2|32417.7|32377.8|552
1586794800000|2020-04-13 16:20:00|32447.1|32391.1|32442.3|32392.3|32452.2|32413.1|32430.5|32390.7|511
1586795100000|2020-04-13 16:25:00|32442.1|32392.1|32437.2|32384.8|32448.4|32406.9|32421.7|32379.9|478
1586795400000|2020-04-13 16:30:00|32435.7|32385.7|32435.4|32385.4|32446.2|32403.8|32420.6|32380.4|503
1586795700000|2020-04-13 16:35:00|32435.6|32385.6|32438|32385.7|32443.2|32402.8|32420.6|32371|472
1586796000000|2020-04-13 16:40:00|32438.8|32388.8|32444.3|32394.3|32450.1|32412.3|32429.3|32381.8|497
1586796300000|2020-04-13 16:45:00|32448.9|32398.9|32438.7|32385.5|32452.6|32411.7|32421.1|32383.4|531
1586796600000|2020-04-13 16:50:00|32438.1|32388.1|32434.3|32384.3|32446.2|32396.2|32429.6|32379.6|559
1586796900000|2020-04-13 16:55:00|32433.9|32383.9|32421.9|32371.9|32435|32387.3|32407|32367.3|555
1586797200000|2020-04-13 17:00:00|32423.3|32371.7|32435.4|32385.4|32440.7|32404.8|32415.4|32371.7|542
1586797500000|2020-04-13 17:05:00|32436.3|32386.3|32448.5|32398.5|32451.6|32413.9|32423.6|32385.1|440
1586797800000|2020-04-13 17:10:00|32449.4|32399.4|32440.8|32420.8|32457.8|32422.4|32431.1|32394.8|457
1586798100000|2020-04-13 17:15:00|32441.1|32421.1|32455.2|32405.2|32459|32421.6|32436.2|32398.5|418
1586798400000|2020-04-13 17:20:00|32455.4|32403.7|32449.7|32399.7|32458.8|32424.2|32431.7|32396.1|340
1586798700000|2020-04-13 17:25:00|32449.6|32399.6|32437.6|32417.6|32461.7|32420.1|32434|32395|406
1586799000000|2020-04-13 17:30:00|32437|32417|32454.3|32404.3|32460.7|32419.8|32437|32396.6|376
1586799300000|2020-04-13 17:35:00|32454.4|32404.4|32437.8|32386.1|32454.4|32408.5|32423.9|32384.9|449
1586799600000|2020-04-13 17:40:00|32438|32385.6|32430.2|32380.2|32442.2|32404.2|32419.4|32375.9|485
1586799900000|2020-04-13 17:45:00|32430.1|32380.1|32422|32372|32437.4|32396.4|32411.4|32360.7|652
1586800200000|2020-04-13 17:50:00|32422.4|32372.4|32411.2|32361.2|32428.2|32378.2|32402.8|32350.5|586
1586800500000|2020-04-13 17:55:00|32410.3|32360.3|32415.5|32365.5|32422.6|32382.8|32391|32352.7|528
1586800800000|2020-04-13 18:00:00|32415.8|32365.8|32411.8|32361.8|32419.9|32381.5|32395.7|32355.5|544
1586801100000|2020-04-13 18:05:00|32414.2|32364.2|32406.3|32354.2|32422.7|32381.4|32394.5|32350.2|526
1586801400000|2020-04-13 18:10:00|32406.1|32354.7|32416.5|32365.2|32420|32378.4|32392|32349.9|554
1586801700000|2020-04-13 18:15:00|32416.1|32365.6|32416.3|32366.3|32421.3|32380.4|32394|32359.5|430
1586802000000|2020-04-13 18:20:00|32416.4|32366.4|32419.6|32369.6|32427|32385.4|32403.6|32361.5|451
1586802300000|2020-04-13 18:25:00|32419.8|32369.8|32421.8|32369.7|32429.5|32387|32403.5|32365|479
1586802600000|2020-04-13 18:30:00|32422.3|32368.5|32414.3|32364.3|32428.6|32388.2|32402.1|32356|389
1586802900000|2020-04-13 18:35:00|32414.7|32364.7|32418.4|32368.4|32424|32388.8|32396.5|32358.3|402
1586803200000|2020-04-13 18:40:00|32419.2|32369.2|32415.4|32365.4|32428.8|32389.2|32404.6|32362|441
1586803500000|2020-04-13 18:45:00|32415.2|32365.2|32409.4|32359.4|32425.8|32375.8|32408.5|32357.7|526
1586803800000|2020-04-13 18:50:00|32410.5|32360.5|32411.9|32360.2|32421|32371|32403.7|32353.7|433
1586804100000|2020-04-13 18:55:00|32410.8|32360.1|32408|32358|32418.4|32368.4|32395.9|32345.9|530
1586804400000|2020-04-13 19:00:00|32408.5|32358.5|32406.5|32354.8|32416.2|32366.2|32402.3|32343.8|524
1586804700000|2020-04-13 19:05:00|32406.1|32354.7|32414.7|32355.5|32419.5|32374.5|32386.5|32348.2|474
1586805000000|2020-04-13 19:10:00|32415.6|32354.7|32424.7|32370.1|32427.7|32377.7|32407|32352.3|490
1586805300000|2020-04-13 19:15:00|32425|32369.7|32432|32377.5|32435.3|32385.4|32403.5|32365.3|576
1586805600000|2020-04-13 19:20:00|32433|32377.7|32428.2|32378.2|32442.4|32396.2|32415.5|32371.6|543
1586805900000|2020-04-13 19:25:00|32428.3|32378.3|32429.2|32379.2|32437.8|32395.8|32412.5|32370.8|462
1586806200000|2020-04-13 19:30:00|32429.6|32379.6|32430.3|32380.3|32434.3|32388.5|32408.5|32366.3|452
1586806500000|2020-04-13 19:35:00|32430.5|32380.5|32428.4|32378.4|32435.4|32384.6|32424.1|32369.9|444
1586806800000|2020-04-13 19:40:00|32429|32379|32429.8|32367.9|32432.1|32382.1|32422.1|32367.7|416
1586807100000|2020-04-13 19:45:00|32429.5|32368|32417.6|32355.5|32432.5|32384|32400|32354.1|497
1586807400000|2020-04-13 19:50:00|32411.2|32359.2|32410.2|32354.7|32416.9|32364.7|32401.6|32346|512
1586807700000|2020-04-13 19:55:00|32409.5|32353.3|32413.6|32358.7|32417.3|32366.4|32405|32349.9|474
1586808000000|2020-04-13 20:00:00|32412.9|32357.6|32420|32363|32423.7|32370|32407.5|32353.9|485
1586808300000|2020-04-13 20:05:00|32417|32367|32425.7|32368.9|32429.2|32384.4|32404.4|32356.7|381
1586808600000|2020-04-13 20:10:00|32426.3|32369.1|32418.1|32367.2|32429|32377.7|32416.7|32357.3|471
1586808900000|2020-04-13 20:15:00|32418.6|32366|32423.2|32372|32430|32386.2|32401|32359.5|436
1586809200000|2020-04-13 20:20:00|32423.6|32372.3|32430|32380|32436|32393.8|32406.5|32361.5|360
1586809500000|2020-04-13 20:25:00|32430.2|32380.2|32427.5|32376.9|32439.7|32398.3|32413|32365.3|426
1586809800000|2020-04-13 20:30:00|32431.3|32377.8|32411.1|32391.1|32433.9|32393.6|32406|32365.2|376
1586810100000|2020-04-13 20:35:00|32407.5|32387.5|32422|32369.5|32431.4|32394.3|32407.5|32363.6|299
1586810400000|2020-04-13 20:40:00|32422.7|32368.6|32429.9|32377.8|32437.5|32381.2|32419.7|32361.5|431
1586810700000|2020-04-13 20:45:00|32429.5|32378.6|32431.2|32340.7|32446.5|32378.6|32422.6|32314.4|610
1586811000000|2020-04-13 20:50:00|32431.4|32339.4|32431.5|32343.8|32441.8|32363|32417.3|32322.9|447
1586811300000|2020-04-13 20:55:00|32433.6|32342.2|32460.2|32334.1|32552.9|32390.9|32429.8|32313.2|418
1586811600000|2020-04-13 21:00:00|32460.3|32298.3|32434.8|32272.8|32461.3|32299.3|32434.8|32272.8|37
1586811900000|2020-04-13 21:05:00|32435.3|32273.3|32533.3|32371.3|32533.3|32371.3|32435.3|32273.3|78
1586812200000|2020-04-13 21:10:00|32528.2|32366.2|32510.2|32348.2|32530.9|32368.9|32473.7|32311.7|57
1586812500000|2020-04-13 21:15:00|32524.5|32362.5|32549.3|32387.3|32550.9|32388.9|32518|32356|81
1586812800000|2020-04-13 21:20:00|32548.8|32386.8|32538.3|32376.3|32551.5|32389.5|32522.8|32360.8|30
1586813100000|2020-04-13 21:25:00|32548.8|32386.8|32523|32361|32552.1|32390.1|32516.2|32354.2|89
1586813400000|2020-04-13 21:30:00|32521|32359|32536.9|32374.9|32561.4|32399.4|32517.1|32355.1|70
1586813700000|2020-04-13 21:35:00|32537.2|32375.2|32533.3|32371.3|32555|32393|32527.1|32365.1|48
1586814000000|2020-04-13 21:40:00|32541.3|32379.3|32533.7|32371.7|32578|32416|32528.7|32366.7|64
1586814300000|2020-04-13 21:45:00|32547.3|32385.3|32533.7|32371.7|32554.6|32392.6|32526.2|32364.2|59
1586814600000|2020-04-13 21:50:00|32544.8|32382.8|32535.5|32373.5|32562.7|32400.7|32521.5|32359.5|141
1586814900000|2020-04-13 21:55:00|32542.7|32380.7|32542.6|32380.6|32567.2|32405.2|32525.1|32363.1|135
1586815200000|2020-04-13 22:00:00|32556.2|32394.2|32554.9|32392.9|32573.8|32411.8|32510.6|32348.6|191
1586815500000|2020-04-13 22:05:00|32538.3|32376.3|32530.5|32368.5|32559.5|32397.5|32512.9|32350.9|147
1586815800000|2020-04-13 22:10:00|32537.6|32375.6|32552.7|32390.7|32558.6|32396.6|32520.2|32358.2|178
1586816100000|2020-04-13 22:15:00|32553|32391|32557.2|32395.2|32558.7|32396.7|32518.4|32356.4|218
1586816400000|2020-04-13 22:20:00|32558.2|32396.2|32554.1|32392.1|32559.2|32397.2|32514.9|32352.9|222
1586816700000|2020-04-13 22:25:00|32554.9|32392.9|32528|32366|32559.9|32397.9|32512.9|32350.9|238
1586817000000|2020-04-13 22:30:00|32530.4|32368.4|32519.5|32357.5|32559.8|32397.8|32513|32351|225
1586817300000|2020-04-13 22:35:00|32519.4|32357.4|32513|32351|32548|32386|32510.7|32348.7|204
1586817600000|2020-04-13 22:40:00|32513.3|32351.3|32520|32358|32550.6|32388.6|32509.7|32347.7|287
1586817900000|2020-04-13 22:45:00|32521.2|32359.2|32513.4|32351.4|32551.5|32389.5|32511.3|32349.3|270
1586818200000|2020-04-13 22:50:00|32517.6|32355.6|32526.7|32364.7|32556.1|32394.1|32510.7|32348.7|316
1586818500000|2020-04-13 22:55:00|32524.7|32362.7|32529.2|32367.2|32552|32390|32509.9|32347.9|312
1586818800000|2020-04-13 23:00:00|32509.9|32347.9|32519.4|32357.4|32544.9|32382.9|32488.6|32326.6|282
1586819100000|2020-04-13 23:05:00|32519.3|32357.3|32507.3|32345.3|32544.9|32382.9|32502.7|32340.7|203
1586819400000|2020-04-13 23:10:00|32508|32346|32514.6|32352.6|32535.3|32373.3|32494|32332|268
1586819700000|2020-04-13 23:15:00|32524.5|32362.5|32514.1|32352.1|32525.4|32363.4|32497.8|32335.8|214
1586820000000|2020-04-13 23:20:00|32512.5|32350.5|32514.2|32352.2|32525.4|32363.4|32495.8|32333.8|250
1586820300000|2020-04-13 23:25:00|32512.9|32350.9|32512.3|32350.3|32525.4|32363.4|32499.3|32337.3|306
1586820600000|2020-04-13 23:30:00|32516|32354|32510.5|32348.5|32525.4|32363.4|32497.5|32335.5|340
1586820900000|2020-04-13 23:35:00|32511.3|32349.3|32492.9|32330.9|32527.4|32365.4|32490.7|32328.7|300
1586821200000|2020-04-13 23:40:00|32492.6|32330.6|32493.7|32331.7|32515|32353|32484.6|32322.6|389
1586821500000|2020-04-13 23:45:00|32494.1|32332.1|32485.6|32323.6|32509.7|32347.7|32479.6|32317.6|308
1586821800000|2020-04-13 23:50:00|32520.8|32358.8|32476.7|32314.7|32520.8|32358.8|32468.5|32306.5|377
1586822100000|2020-04-13 23:55:00|32476.9|32314.9|32460.2|32298.2|32504.1|32342.1|32449.5|32287.5|434
1586822400000|2020-04-14 00:00:00|32510.5|32348.5|32519.3|32357.3|32544.5|32382.5|32487.9|32325.9|1150
1586822700000|2020-04-14 00:05:00|32522.1|32360.1|32450.5|32288.5|32538.3|32376.3|32443.5|32281.5|549
1586823000000|2020-04-14 00:10:00|32450.4|32288.4|32453.1|32291.1|32465.2|32303.2|32445|32283|422
1586823300000|2020-04-14 00:15:00|32453.4|32291.4|32455.1|32293.1|32472.8|32310.8|32443.6|32281.6|476
1586823600000|2020-04-14 00:20:00|32453.6|32291.6|32456.9|32294.9|32472.8|32310.8|32447.1|32285.1|373
1586823900000|2020-04-14 00:25:00|32457.1|32295.1|32454.9|32292.9|32472.8|32310.8|32453|32291|368
1586824200000|2020-04-14 00:30:00|32454.7|32292.7|32444.3|32282.3|32462.5|32300.5|32432.3|32270.3|461
1586824500000|2020-04-14 00:35:00|32441.5|32279.5|32448.2|32286.2|32453.2|32291.2|32437.7|32275.7|351
1586824800000|2020-04-14 00:40:00|32455.7|32293.7|32443.3|32281.3|32455.7|32295|32437.2|32280.7|377
1586825100000|2020-04-14 00:45:00|32446|32284|32444.4|32282.4|32450|32308.2|32437.3|32281.3|361
1586825400000|2020-04-14 00:50:00|32444.3|32282.3|32427.3|32265.3|32451.1|32300|32424.7|32262.7|539
1586825700000|2020-04-14 00:55:00|32427.5|32265.5|32425.8|32302.1|32445.8|32311.3|32421.6|32261.4|606
1586826000000|2020-04-14 01:00:00|32424.4|32302.2|32429.6|32301.5|32431|32312.2|32416.7|32287.6|525
1586826300000|2020-04-14 01:05:00|32429.3|32300.2|32422.7|32300.2|32430|32323.3|32418.6|32290.4|444
1586826600000|2020-04-14 01:10:00|32423.1|32297.4|32429.7|32307|32434.4|32317.2|32419.4|32292|512
1586826900000|2020-04-14 01:15:00|32431.1|32305.9|32430.6|32306.2|32442.4|32321.7|32425.9|32299.5|528
1586827200000|2020-04-14 01:20:00|32434.2|32309.5|32421.2|32295.3|32435.2|32323.6|32415|32279.8|502
1586827500000|2020-04-14 01:25:00|32421.1|32295.6|32427|32294.4|32436.2|32322.7|32418.9|32288.9|537
1586827800000|2020-04-14 01:30:00|32429.3|32303.8|32417.9|32293.3|32431.3|32320.9|32408.3|32283|597
1586828100000|2020-04-14 01:35:00|32418.4|32299.6|32418.2|32302.9|32418.5|32308.6|32401.5|32283|480
1586828400000|2020-04-14 01:40:00|32418.1|32306|32406.3|32287.7|32419.4|32316.2|32399.8|32281.6|456
1586828700000|2020-04-14 01:45:00|32406.1|32297.6|32371.3|32256.3|32410.1|32302|32362.9|32244|657
1586829000000|2020-04-14 01:50:00|32372|32252.9|32340|32226.9|32382.5|32273|32339.7|32213.9|627
1586829300000|2020-04-14 01:55:00|32339.7|32227.1|32323.2|32201.7|32350.9|32227.1|32316.8|32192.2|724
1586829600000|2020-04-14 02:00:00|32323.3|32203.7|32309.4|32190.7|32325.4|32207.3|32297.6|32177.2|749
1586829900000|2020-04-14 02:05:00|32311.4|32194.9|32315.1|32193.1|32325.4|32205.5|32306.7|32184.7|683
1586830200000|2020-04-14 02:10:00|32318.5|32198.3|32318.8|32194|32323.5|32209.8|32306.7|32186.4|534
1586830500000|2020-04-14 02:15:00|32318.3|32195.2|32315.9|32201|32324.7|32214.8|32309.6|32183.4|653
1586830800000|2020-04-14 02:20:00|32316.7|32201.4|32313.7|32192|32323.7|32210.4|32307|32184.2|474
1586831100000|2020-04-14 02:25:00|32317.4|32201.5|32311.7|32194|32323|32209.3|32303.3|32180|470
1586831400000|2020-04-14 02:30:00|32314|32199.3|32308.2|32188.5|32321|32200.5|32298.5|32179.8|565
1586831700000|2020-04-14 02:35:00|32314.1|32188.4|32308|32181.3|32315.2|32209.7|32296.2|32177.1|427
1586832000000|2020-04-14 02:40:00|32307.9|32183.4|32315.1|32191.1|32317.4|32203.5|32297.5|32174.7|467
1586832300000|2020-04-14 02:45:00|32316.4|32189.6|32300.3|32191.3|32317.8|32200.8|32298|32176.2|469
1586832600000|2020-04-14 02:50:00|32298.1|32194.5|32307|32184.2|32313.2|32210|32291.1|32176.1|521
1586832900000|2020-04-14 02:55:00|32307.4|32184|32292.5|32181.9|32310.5|32215.1|32274.8|32164.5|544
1586833200000|2020-04-14 03:00:00|32292.8|32182|32297.1|32184.3|32308|32203.8|32285.6|32171.1|580
1586833500000|2020-04-14 03:05:00|32298.8|32181.8|32289.8|32186.1|32310.3|32198.3|32283|32172.9|456
1586833800000|2020-04-14 03:10:00|32300.1|32170.2|32293.5|32185.2|32303.7|32214.1|32278.5|32170.2|425
1586834100000|2020-04-14 03:15:00|32295.3|32189.8|32297.8|32178.4|32306.2|32199.2|32288.7|32171.2|366
1586834400000|2020-04-14 03:20:00|32298.5|32177.5|32293.6|32179|32304.2|32203.3|32276.4|32169.5|460
1586834700000|2020-04-14 03:25:00|32293.2|32179.3|32301.1|32176|32312|32208.7|32278.9|32169.7|379
1586835000000|2020-04-14 03:30:00|32303.4|32173|32295.3|32185.5|32306.2|32213.4|32280.5|32166|347
1586835300000|2020-04-14 03:35:00|32291.7|32193.6|32301.6|32182.8|32308.1|32199|32287.8|32177.5|464
1586835600000|2020-04-14 03:40:00|32300.7|32183.7|32292.1|32195.1|32306.3|32201.4|32287.5|32177.6|473
1586835900000|2020-04-14 03:45:00|32293.3|32192.6|32297.5|32179.5|32313|32200.5|32285.3|32172|380
1586836200000|2020-04-14 03:50:00|32297.8|32178.8|32292.5|32182.4|32301.3|32208.9|32274.1|32168.6|388
1586836500000|2020-04-14 03:55:00|32291.9|32183.4|32293.8|32179.5|32305.8|32213.2|32272.2|32169.3|407
1586836800000|2020-04-14 04:00:00|32288.2|32191.7|32289.3|32185.6|32302.6|32202.6|32278.2|32174.4|455
1586837100000|2020-04-14 04:05:00|32290.6|32184.6|32290.8|32182.2|32306|32218.1|32274.9|32169.5|360
1586837400000|2020-04-14 04:10:00|32290.4|32182.3|32291.4|32183|32303.1|32205.9|32273.5|32168.3|469
1586837700000|2020-04-14 04:15:00|32292.2|32182.3|32291.3|32182.1|32297.2|32204.9|32270.5|32175|427
1586838000000|2020-04-14 04:20:00|32289.3|32184.2|32285.4|32181.8|32297.2|32200.8|32274.4|32171|410
1586838300000|2020-04-14 04:25:00|32292.2|32176.8|32288.5|32180.7|32296.7|32205.5|32270.7|32172|392
1586838600000|2020-04-14 04:30:00|32286.7|32182.3|32292|32188.1|32302|32208|32269.8|32165.9|411
1586838900000|2020-04-14 04:35:00|32294.8|32184.9|32287.9|32190.7|32300.9|32208.3|32271.8|32175.2|385
1586839200000|2020-04-14 04:40:00|32286.7|32191.8|32291.6|32189.4|32301.6|32213|32275|32171.5|322
1586839500000|2020-04-14 04:45:00|32294|32185.7|32292.1|32182.6|32307.3|32211.1|32275.5|32168|473
1586839800000|2020-04-14 04:50:00|32295.8|32182.7|32308|32205.3|32317.3|32229.6|32274.1|32176.2|432
1586840100000|2020-04-14 04:55:00|32301.9|32210.6|32300.6|32210|32319.5|32232|32279.9|32189.8|410
1586840400000|2020-04-14 05:00:00|32299.7|32210.2|32290.4|32233.4|32305.7|32234|32278.7|32206|461
1586840700000|2020-04-14 05:05:00|32293.1|32235.6|32302.8|32232.2|32312.6|32240.3|32287.3|32214.7|445
1586841000000|2020-04-14 05:10:00|32304.5|32230.4|32301.4|32234.3|32315.5|32246.9|32297|32222.9|466
1586841300000|2020-04-14 05:15:00|32302.6|32233.5|32299.6|32235.3|32324|32248.9|32295|32219|409
1586841600000|2020-04-14 05:20:00|32299.8|32234.8|32304.7|32232|32310.2|32244.6|32290|32216.6|430
1586841900000|2020-04-14 05:25:00|32304|32232.8|32310.2|32227.4|32323|32246.3|32291.5|32218|421
1586842200000|2020-04-14 05:30:00|32312.2|32226.5|32292.3|32212.9|32312.2|32242.3|32279.4|32206.8|483
1586842500000|2020-04-14 05:35:00|32289.3|32221.7|32294.6|32206.7|32306|32230.5|32277.7|32203|404
1586842800000|2020-04-14 05:40:00|32290.9|32209|32292.3|32209.8|32323.3|32228.8|32272|32202.3|472
1586843100000|2020-04-14 05:45:00|32290.1|32212.1|32288.7|32208.7|32301|32229.3|32275|32197|429
1586843400000|2020-04-14 05:50:00|32284.2|32220.9|32293|32222.1|32304.5|32230.2|32274.4|32195|500
1586843700000|2020-04-14 05:55:00|32293.7|32221.7|32305.1|32235.8|32323.6|32243.8|32287.4|32215.1|518
1586844000000|2020-04-14 06:00:00|32306.3|32235.1|32304.2|32240.5|32322|32258.8|32293.3|32224.5|817
1586844300000|2020-04-14 06:05:00|32295.9|32245.4|32323.2|32254.7|32329.3|32266.4|32287.8|32223.7|859
1586844600000|2020-04-14 06:10:00|32319.6|32257.1|32358.9|32282.3|32358.9|32284.6|32312.9|32243.4|814
1586844900000|2020-04-14 06:15:00|32356.9|32283.7|32379.3|32286.1|32473.3|32376.5|32352.8|32271.4|866
1586845200000|2020-04-14 06:20:00|32379.5|32286.3|32376.2|32308.5|32396.2|32311.1|32358.3|32270.1|981
1586845500000|2020-04-14 06:25:00|32375.4|32303.7|32363.2|32303.4|32387.7|32318.5|32357.5|32287.8|866
1586845800000|2020-04-14 06:30:00|32363.3|32303.3|32354.3|32304.3|32365.5|32324.7|32340.5|32300.7|714
1586846100000|2020-04-14 06:35:00|32354.1|32304.1|32329.9|32279.9|32358.6|32318.5|32329.9|32279.9|766
1586846400000|2020-04-14 06:40:00|32331.8|32281.8|32371.7|32321.7|32389.1|32326.4|32330.7|32280.7|806
1586846700000|2020-04-14 06:45:00|32371.8|32321.3|32367.5|32317.5|32394.4|32337.8|32354|32313.5|879
1586847000000|2020-04-14 06:50:00|32367.7|32317.7|32356.8|32306.8|32371.1|32335.6|32345.1|32298.1|713
1586847300000|2020-04-14 06:55:00|32357|32307|32344.2|32283.1|32362.9|32312.9|32334.3|32270.9|898
1586847600000|2020-04-14 07:00:00|32343.5|32285.1|32341|32291|32358.4|32308.4|32334.9|32280.1|851
1586847900000|2020-04-14 07:05:00|32337.7|32287.7|32369.4|32319.4|32372.8|32322.8|32322.7|32286.6|892
1586848200000|2020-04-14 07:10:00|32371.1|32321.1|32322.6|32272.4|32384.9|32349.6|32318.4|32267|799
1586848500000|2020-04-14 07:15:00|32323.9|32273.9|32303.4|32283.4|32325.3|32286.8|32299.1|32264.9|524
1586848800000|2020-04-14 07:20:00|32301.5|32281.5|32321.3|32271.3|32328.1|32293.2|32297|32265.1|656
1586849100000|2020-04-14 07:25:00|32321.4|32271.4|32302.6|32282.6|32326|32292.4|32300.7|32264.8|627
1586849400000|2020-04-14 07:30:00|32301.8|32281.8|32309.5|32289.5|32323.8|32290.9|32300.8|32265.8|580
1586849700000|2020-04-14 07:35:00|32309.9|32289.9|32300.7|32280.7|32343.2|32301.3|32299.9|32274.1|738
1586850000000|2020-04-14 07:40:00|32300.9|32280.9|32304.2|32254.2|32319.6|32284.5|32295.5|32246|667
1586850300000|2020-04-14 07:45:00|32305.7|32255.7|32278.8|32258.8|32306.5|32267.9|32276.1|32243.8|709
1586850600000|2020-04-14 07:50:00|32279.7|32259.7|32278.7|32258.7|32283|32263|32269.6|32249.6|600
1586850900000|2020-04-14 07:55:00|32278.6|32258.6|32282.1|32232.1|32291.2|32262.8|32266.1|32231.8|578
1586851200000|2020-04-14 08:00:00|32282.5|32232.5|32271.6|32251.6|32286.2|32251.9|32251.4|32227.8|704
1586851500000|2020-04-14 08:05:00|32271.4|32251.4|32259.3|32239.3|32278.4|32253.3|32251.7|32217.7|673
1586851800000|2020-04-14 08:10:00|32259.8|32239.8|32271|32251|32296.1|32263.8|32254.2|32226.5|786
1586852100000|2020-04-14 08:15:00|32271.4|32251.4|32279.8|32259.8|32303.9|32264.6|32267.6|32247.6|679
1586852400000|2020-04-14 08:20:00|32279.6|32259.6|32273.9|32253.9|32282.9|32262.9|32271.6|32251.6|606
1586852700000|2020-04-14 08:25:00|32274.2|32254.2|32272|32252|32279.1|32259.1|32269.6|32249.6|656
1586853000000|2020-04-14 08:30:00|32271.8|32251.8|32277.1|32257.1|32295|32265.9|32271.4|32243.8|729
1586853300000|2020-04-14 08:35:00|32277|32257|32275.1|32255.1|32297.3|32269|32273.6|32244.9|609
1586853600000|2020-04-14 08:40:00|32273.9|32253.9|32256.1|32236.1|32275|32255|32251.3|32231.3|670
1586853900000|2020-04-14 08:45:00|32256.3|32236.3|32249.7|32229.7|32262.1|32240.8|32239.2|32210.1|675
1586854200000|2020-04-14 08:50:00|32249.9|32229.9|32251.3|32231.3|32281.9|32246|32244.1|32209.3|696
1586854500000|2020-04-14 08:55:00|32252.2|32232.2|32215.4|32195.4|32255.6|32233.7|32212.8|32192.8|687
1586854800000|2020-04-14 09:00:00|32214.6|32194.6|32228.2|32208.2|32246.5|32214.4|32202.2|32167.4|704
1586855100000|2020-04-14 09:05:00|32229.2|32209.2|32214.5|32194.5|32233.1|32213.1|32210.7|32190.7|557
1586855400000|2020-04-14 09:10:00|32214.4|32194.4|32208.5|32188.5|32231.9|32198.3|32207.3|32181.9|656
1586855700000|2020-04-14 09:15:00|32208.3|32188.3|32211.7|32191.7|32216.9|32196.9|32206.9|32186.9|518
1586856000000|2020-04-14 09:20:00|32211.4|32191.4|32197.6|32177.6|32213.9|32193.9|32192.2|32172.2|696
1586856300000|2020-04-14 09:25:00|32197.5|32177.5|32201.3|32181.3|32223.2|32190|32188|32155.4|833
1586856600000|2020-04-14 09:30:00|32201.1|32181.1|32218.5|32198.5|32231|32198.6|32194.1|32168.7|770
1586856900000|2020-04-14 09:35:00|32218.3|32198.3|32203.1|32183.1|32220.2|32200.2|32199.7|32179.7|716
1586857200000|2020-04-14 09:40:00|32202.9|32182.9|32173.9|32153.9|32213|32185.2|32172.5|32138.1|657
1586857500000|2020-04-14 09:45:00|32173.6|32153.6|32179.5|32159.5|32195.2|32162.6|32162.3|32128.2|802
1586857800000|2020-04-14 09:50:00|32179.8|32159.8|32193|32173|32195.6|32175.6|32178|32158|691
1586858100000|2020-04-14 09:55:00|32192.8|32172.8|32183.9|32163.9|32195|32175|32161.5|32141.5|601
1586858400000|2020-04-14 10:00:00|32183.3|32163.3|32165|32145|32189.3|32167.4|32161.2|32138.8|646
1586858700000|2020-04-14 10:05:00|32165.1|32145.1|32142.6|32122.6|32177.9|32155.2|32142.1|32105.6|556
1586859000000|2020-04-14 10:10:00|32142.1|32122.1|32145|32125|32148.3|32128.3|32133.4|32113.4|603
1586859300000|2020-04-14 10:15:00|32145.1|32125.1|32143.2|32123.2|32158.4|32129.5|32135.2|32103.6|597
1586859600000|2020-04-14 10:20:00|32143.1|32123.1|32143|32123|32158.5|32132|32136.6|32108.5|592
1586859900000|2020-04-14 10:25:00|32142.5|32122.5|32139.8|32089.8|32156.2|32126.3|32122.4|32085.7|616
1586860200000|2020-04-14 10:30:00|32139.2|32089.2|32108.6|32088.6|32141.2|32107|32104.6|32066.5|610
1586860500000|2020-04-14 10:35:00|32108.5|32088.5|32124.9|32104.9|32137.9|32108.9|32105.4|32081|563
1586860800000|2020-04-14 10:40:00|32125.1|32105.1|32129|32109|32130.5|32110.5|32117.7|32097.7|609
1586861100000|2020-04-14 10:45:00|32129.2|32109.2|32130.5|32110.5|32156.1|32123.7|32122|32093.8|589
1586861400000|2020-04-14 10:50:00|32130.9|32110.9|32142|32092|32144.9|32114.2|32117|32089|683
1586861700000|2020-04-14 10:55:00|32141.8|32091.8|32113.6|32093.6|32144.3|32108.1|32106.6|32086.6|657
1586862000000|2020-04-14 11:00:00|32113.3|32093.3|32090.3|32070.3|32133.1|32098|32085.1|32065.1|637
1586862300000|2020-04-14 11:05:00|32090.2|32070.2|32079.6|32059.6|32107.4|32073.3|32074.2|32052|621
1586862600000|2020-04-14 11:10:00|32079.3|32059.3|32080.7|32060.7|32087.5|32067.5|32078.7|32058.7|578
1586862900000|2020-04-14 11:15:00|32080.8|32060.8|32094|32074|32109.3|32076.1|32075.8|32055.8|617
1586863200000|2020-04-14 11:20:00|32094.2|32074.2|32061.6|32011.6|32107.5|32087.5|32061|32011|631
1586863500000|2020-04-14 11:25:00|32061.2|32011.2|32040.4|32020.4|32079.7|32042.6|32038.4|32006.8|575
1586863800000|2020-04-14 11:30:00|32040.5|32020.5|32011.6|31991.6|32042.1|32022.1|32007.2|31987.2|729
1586864100000|2020-04-14 11:35:00|32011.9|31991.9|32016.4|31966.4|32033.3|32005.4|31979.8|31944.8|713
1586864400000|2020-04-14 11:40:00|32016.5|31966.5|32001.9|31981.9|32023.1|31988|31997|31963.8|655
1586864700000|2020-04-14 11:45:00|32000.6|31980.6|31995.1|31945.1|32013|31982.7|31974.2|31940.3|710
1586865000000|2020-04-14 11:50:00|31996|31946|32008.1|31958.1|32015.8|31976.4|31967.7|31943.3|721
1586865300000|2020-04-14 11:55:00|32008.4|31958.4|31970.7|31950.7|32015.4|31981.1|31961.2|31941.2|883
1586865600000|2020-04-14 12:00:00|31970.2|31950.2|31982.4|31962.4|31988.5|31968.5|31960.9|31930.4|814
1586865900000|2020-04-14 12:05:00|31982.2|31962.2|31991.8|31971.8|32005.3|31971.8|31968.6|31948.6|782
1586866200000|2020-04-14 12:10:00|32005.4|31955.4|32001.7|31981.7|32016.1|31988.5|31989|31953.7|770
1586866500000|2020-04-14 12:15:00|32001.9|31981.9|31992.4|31972.4|32016.1|31985.6|31986.1|31955.5|779
1586866800000|2020-04-14 12:20:00|31992.5|31972.5|31994.1|31974.1|32015.8|31995.8|31988.7|31968.7|766
1586867100000|2020-04-14 12:25:00|31993.6|31973.6|31973|31953|31994.5|31974.5|31969.9|31949.9|833
1586867400000|2020-04-14 12:30:00|31973.4|31953.4|31978.9|31958.9|31990.4|31968.3|31951.6|31931.6|823
1586867700000|2020-04-14 12:35:00|31982|31962|32014.5|31964.5|32025.3|31983.1|31981.9|31945.4|718
1586868000000|2020-04-14 12:40:00|32014.3|31964.3|32053.9|32003.9|32053.9|32003.9|31981.1|31945|718
1586868300000|2020-04-14 12:45:00|32053.2|32003.2|32011.1|31991.1|32056.8|32010.4|32005.1|31972.2|738
1586868600000|2020-04-14 12:50:00|32013|31993|32033.4|32013.4|32050.6|32020|32008.7|31988.7|745
1586868900000|2020-04-14 12:55:00|32033.2|32013.2|32075.9|32025.9|32076|32026|32014.8|31983.7|809
1586869200000|2020-04-14 13:00:00|32076|32026|32085.4|32065.4|32107.8|32072|32059.4|32025.4|814
1586869500000|2020-04-14 13:05:00|32086.6|32066.6|32094.2|32074.2|32118.5|32082.1|32078.4|32050.6|733
1586869800000|2020-04-14 13:10:00|32094.1|32074.1|32093.3|32073.3|32120|32086.4|32091.9|32060.8|779
1586870100000|2020-04-14 13:15:00|32093.4|32073.4|32096.1|32076.1|32121|32085.6|32093.4|32062|765
1586870400000|2020-04-14 13:20:00|32096|32076|32096.3|32076.3|32127.6|32092.1|32094|32059.7|807
1586870700000|2020-04-14 13:25:00|32096.5|32076.5|32112.8|32092.8|32124.7|32104.7|32093.3|32062.7|681
1586871000000|2020-04-14 13:30:00|32114.3|32094.3|32112.9|32062.9|32140.3|32105.5|32094.9|32059.9|804
1586871300000|2020-04-14 13:35:00|32112.7|32062.7|32092.7|32072.7|32115.7|32073.8|32085|32048.7|802
1586871600000|2020-04-14 13:40:00|32091.4|32071.4|32092.8|32072.8|32117.5|32079.7|32088.9|32055.2|815
1586871900000|2020-04-14 13:45:00|32092.6|32072.6|32088.4|32068.4|32114.4|32078.5|32081.6|32047.8|857
1586872200000|2020-04-14 13:50:00|32089.1|32069.1|32089.7|32069.7|32120.3|32088|32086.4|32052.2|822
1586872500000|2020-04-14 13:55:00|32089.5|32069.5|32107|32057|32111.3|32077.6|32086|32052.1|913
1586872800000|2020-04-14 14:00:00|32107.2|32057.2|32050.7|32030.7|32108.7|32072.4|32041|32009.8|875
1586873100000|2020-04-14 14:05:00|32050.4|32030.4|32080.5|32030.5|32082|32049.8|32044.9|32018.3|842
1586873400000|2020-04-14 14:10:00|32080.8|32030.8|32052.8|32032.8|32082.8|32046.7|32050.7|32026.3|827
1586873700000|2020-04-14 14:15:00|32053.4|32033.4|32054.3|32034.3|32073.1|32042.2|32044.2|32018.2|777
1586874000000|2020-04-14 14:20:00|32053.3|32033.3|32078.3|32058.3|32084.9|32058.5|32047.4|32027.4|767
1586874300000|2020-04-14 14:25:00|32078.4|32058.4|32065.9|32045.9|32092.2|32067.6|32059.7|32017.4|905
1586874600000|2020-04-14 14:30:00|32079.8|32029.8|32073.6|32023.6|32080.9|32044.9|32053.5|32018.1|927
1586874900000|2020-04-14 14:35:00|32076.6|32026.6|32072.3|32022.3|32081.2|32044.4|32058.5|32022|852
1586875200000|2020-04-14 14:40:00|32072.7|32022.7|32043.4|32023.4|32080|32041.7|32037.4|32005.8|864
1586875500000|2020-04-14 14:45:00|32043.8|32023.8|31992.3|31942.3|32060.1|32027.2|31992.3|31942.3|656
1586875800000|2020-04-14 14:50:00|32002.9|31952.9|32000.6|31980.6|32027.4|31983.6|31980.5|31944.5|843
1586876100000|2020-04-14 14:55:00|32000.2|31980.2|32004.3|31984.3|32032.3|32000.8|31986.5|31963.2|942
1586876400000|2020-04-14 15:00:00|32004.6|31984.6|32012.9|31992.9|32040.3|32005|31997.6|31963.2|828
1586876700000|2020-04-14 15:05:00|32012|31992|31991.3|31971.3|32022.9|32002.9|31991.3|31965.6|791
1586877000000|2020-04-14 15:10:00|31993.9|31973.9|31988.7|31968.7|32002|31982|31978.8|31950|718
1586877300000|2020-04-14 15:15:00|31989.1|31969.1|31989.9|31969.9|32004.4|31976.4|31979.4|31952.5|609
1586877600000|2020-04-14 15:20:00|31989.5|31969.5|32016.2|31966.2|32026.6|31996.1|31986.2|31954.7|860
1586877900000|2020-04-14 15:25:00|32014.7|31964.7|32040.2|31990.2|32043.9|32006|32014.7|31964.7|615
1586878200000|2020-04-14 15:30:00|32040.4|31990.4|32031.5|31981.5|32042.1|31999|32018.8|31974.6|1069
1586878500000|2020-04-14 15:35:00|32031.3|31981.3|32030.7|31980.7|32046.6|31985.7|32023|31973|1106
1586878800000|2020-04-14 15:40:00|32030.6|31980.6|32029.9|31979.9|32041.2|31990.4|32022|31972|916
1586879100000|2020-04-14 15:45:00|32028.4|31978.4|32022.1|31972.1|32043.1|32008.9|31999.1|31966.7|668
1586879400000|2020-04-14 15:50:00|32019.8|31969.8|32026.1|32006.1|32036.1|32008.2|32009.6|31967.1|706
1586879700000|2020-04-14 15:55:00|32025.7|32005.7|32042.8|31992.8|32046.1|32009.4|32013.7|31985.3|596
1586880000000|2020-04-14 16:00:00|32039.4|31989.4|32040.6|31990.6|32047.2|32008.4|32023.9|31985.3|521
1586880300000|2020-04-14 16:05:00|32040.5|31990.5|32051.7|32001.7|32061.8|32026.3|32024.3|31988.1|612
1586880600000|2020-04-14 16:10:00|32051.9|32001.9|32061.8|32011.8|32066.2|32029.6|32039|31999.1|565
1586880900000|2020-04-14 16:15:00|32060.1|32010.1|32046|31996|32063.5|32018.6|32036.1|31992|565
1586881200000|2020-04-14 16:20:00|32045.8|31995.8|32044.8|31994.8|32048.7|31998.7|32041.9|31991.9|566
1586881500000|2020-04-14 16:25:00|32044.5|31994.5|32051.5|32001.5|32056.2|32006.2|32042.1|31992.1|569
1586881800000|2020-04-14 16:30:00|32051.6|32001.6|32056.3|32006.3|32057.4|32007.4|32044.1|31992|526
1586882100000|2020-04-14 16:35:00|32055.5|32005.5|32051.3|32001.3|32062|32012|32046.4|31996.4|556
1586882400000|2020-04-14 16:40:00|32051|32001|32048.7|31998.7|32059.5|32021|32041|31995.7|623
1586882700000|2020-04-14 16:45:00|32048.5|31998.5|32067.3|32017.3|32076.2|32026.2|32040.8|31990.8|574
1586883000000|2020-04-14 16:50:00|32068.2|32018.2|32064|32014|32077.4|32037.6|32056|32008.4|526
1586883300000|2020-04-14 16:55:00|32063.1|32013.1|32064.2|32014.2|32070.8|32020.8|32055.8|32005.8|632
1586883600000|2020-04-14 17:00:00|32064.8|32014.8|32058.6|32008.6|32065.8|32029.5|32045.5|32005.1|510
1586883900000|2020-04-14 17:05:00|32058.7|32008.7|32058.1|32008.1|32061.3|32022.5|32042.5|32003.4|493
1586884200000|2020-04-14 17:10:00|32057.9|32007.9|32042.4|31991.7|32061.4|32022|32034|31989.1|517
1586884500000|2020-04-14 17:15:00|32045.6|31995.6|32044.3|31994.3|32051.9|32013.5|32031|31989.6|688
1586884800000|2020-04-14 17:20:00|32044.2|31994.2|32053.5|32003.5|32056.7|32006.7|32038.2|31988.2|1114
1586885100000|2020-04-14 17:25:00|32053.4|32003.4|32070.5|32020.5|32072.6|32025.4|32044.3|32000.6|816
1586885400000|2020-04-14 17:30:00|32070.3|32020.3|32060.6|32010.6|32070.3|32031.9|32046.1|32007.7|534
1586885700000|2020-04-14 17:35:00|32062.2|32012.2|32055.8|32005.8|32071.3|32034.3|32053|32005.8|520
1586886000000|2020-04-14 17:40:00|32056.1|32006.1|32072.8|32022.8|32075.7|32040.7|32052.7|32002.7|546
1586886300000|2020-04-14 17:45:00|32075.9|32025.9|32047.2|32027.2|32076.3|32040.3|32047.2|32011.8|528
1586886600000|2020-04-14 17:50:00|32048.3|32028.3|32053.8|32003.8|32073.8|32035.4|32041.5|31999.1|514
1586886900000|2020-04-14 17:55:00|32056.7|32006.7|32025.4|31975.4|32060.7|32010.7|32020.7|31970.7|753
1586887200000|2020-04-14 18:00:00|32025.8|31975.8|32049.9|31999.9|32060.5|32011.6|32025.3|31975.3|667
1586887500000|2020-04-14 18:05:00|32054.5|32004.5|32045.3|31995.3|32061.9|32008.2|32006.5|31956.2|777
1586887800000|2020-04-14 18:10:00|32043|31993|32051.8|32001.8|32061.3|32011.3|32037.8|31987.8|734
1586888100000|2020-04-14 18:15:00|32054.6|32004.6|32061.3|32011.3|32071.2|32021.2|32049.6|31999.6|624
1586888400000|2020-04-14 18:20:00|32061.2|32011.2|32040.5|31990.5|32062.1|32011.6|32024.4|31988|766
1586888700000|2020-04-14 18:25:00|32041.1|31991.1|32032.4|31982.4|32044.9|32004|32014|31973.7|820
1586889000000|2020-04-14 18:30:00|32032|31982|32056.4|32006.4|32062.9|32015|32031.6|31981.6|689
1586889300000|2020-04-14 18:35:00|32056|32006|32084.7|32034.7|32093.8|32051.3|32040.3|32000.7|588
1586889600000|2020-04-14 18:40:00|32085.4|32035.4|32072.3|32022.3|32087.4|32051.4|32053.8|32018.7|532
1586889900000|2020-04-14 18:45:00|32061.5|32041.5|32066|32016|32078.8|32044.4|32053.8|32015.8|438
1586890200000|2020-04-14 18:50:00|32066.1|32016.1|32053|32033|32073.1|32036.5|32051|32014.1|394
1586890500000|2020-04-14 18:55:00|32052.8|32032.8|32060.2|32010.2|32071.1|32034.6|32037.5|32002.5|547
1586890800000|2020-04-14 19:00:00|32059.9|32009.9|32046.4|32026.4|32068.7|32031.6|32037.4|32002.9|680
1586891100000|2020-04-14 19:05:00|32046.1|32026.1|32058.9|32008.9|32064.7|32032.6|32039.5|32004.8|566
1586891400000|2020-04-14 19:10:00|32058.4|32008.4|32043.6|32023.6|32070.4|32037.1|32040.6|32005.4|555
1586891700000|2020-04-14 19:15:00|32043.2|32023.2|32060.3|32010.3|32066.4|32032.1|32043.2|32009.7|381
1586892000000|2020-04-14 19:20:00|32059.6|32009.6|32034.4|32014.4|32061.8|32027.8|32033.1|31999|329
1586892300000|2020-04-14 19:25:00|32034.3|32014.3|32044.8|31994.8|32051.1|32017.6|32022|31990.9|448
1586892600000|2020-04-14 19:30:00|32045.6|31995.6|32031.5|32011.5|32049.1|32016.6|32026.2|31992.6|415
1586892900000|2020-04-14 19:35:00|32030.4|32010.4|32054.6|32004.6|32057.1|32020.5|32030.4|31998.1|433
1586893200000|2020-04-14 19:40:00|32054.9|32004.9|32056.3|32006.3|32057.4|32022.4|32035.5|32001.7|297
1586893500000|2020-04-14 19:45:00|32040.1|32020.1|32036.4|32016.4|32056.1|32022|32030.3|31998.2|348
1586893800000|2020-04-14 19:50:00|32036|32016|32053.9|32003.9|32060.6|32024|32033.9|31999.7|440
1586894100000|2020-04-14 19:55:00|32054.2|32004.2|32028.7|32008.7|32056.7|32021|32025.5|31992.4|537
1586894400000|2020-04-14 20:00:00|32028.7|32008.7|32048.8|31998.8|32052.4|32015.7|32024.8|31991.3|593
1586894700000|2020-04-14 20:05:00|32050.7|32000.7|32050.9|32000.9|32057.7|32017.1|32027.9|31996.9|447
1586895000000|2020-04-14 20:10:00|32050.6|32000.6|32030.9|32010.9|32064.3|32018.8|32030|31998.6|391
1586895300000|2020-04-14 20:15:00|32031.2|32011.2|32056.6|32006.6|32061.7|32020.8|32030.2|31997.1|396
1586895600000|2020-04-14 20:20:00|32055.8|32005.8|32061.7|32011.7|32069.6|32027|32040.2|32005.8|340
1586895900000|2020-04-14 20:25:00|32061.9|32011.9|32060.5|32010.5|32069.3|32029.2|32042.6|32007.7|357
1586896200000|2020-04-14 20:30:00|32059.9|32009.9|32061.2|32011.2|32079|32030.8|32042.4|32006.7|384
1586896500000|2020-04-14 20:35:00|32060.9|32010.9|32058.4|32008.4|32066.1|32028.1|32038.5|32001.5|350
1586896800000|2020-04-14 20:40:00|32059|32009|32055.7|32005.7|32063.9|32021.8|32033.5|31999.6|410
1586897100000|2020-04-14 20:45:00|32055.5|32005.5|32066.5|32008.8|32072.4|32027.3|32036.8|31998.2|389
1586897400000|2020-04-14 20:50:00|32067.8|32007.9|32060|32008.4|32072|32014.5|32032.4|31998.1|403
1586897700000|2020-04-14 20:55:00|32059.7|32008.7|32076|31999|32106.3|32013|32048.8|31979.7|420
1586898000000|2020-04-14 21:00:00|32074.8|31998.5|32078.8|31984.7|32081.6|32011.3|32042.4|31969|138
1586898300000|2020-04-14 21:05:00|32078.9|31990|32079.3|31974.8|32123.5|32003.9|32053|31944.5|193
1586898600000|2020-04-14 21:10:00|32079.4|31980.7|32055.8|31973.5|32111.8|31997.7|32047.7|31902.2|278
1586898900000|2020-04-14 21:15:00|32071.3|31968.2|32093.6|31938.7|32110|31983.3|32021.5|31885.4|306
1586899200000|2020-04-14 21:20:00|32089.4|31941.6|32099.8|31937.8|32111.1|31978.7|32025.9|31886.4|233
1586899500000|2020-04-14 21:25:00|32105.5|31943.5|32042.4|31980.5|32116.3|31980.5|32042.4|31933.8|304
1586899800000|2020-04-14 21:30:00|32043.2|31974.3|32094.3|31943|32113.2|31979.8|32042.3|31932.4|277
1586900100000|2020-04-14 21:35:00|32093.2|31939.3|32074.5|31950.8|32119.5|31986.9|32046.7|31928.3|224
1586900400000|2020-04-14 21:40:00|32073.8|31950.1|32087.4|31925.4|32121.7|31992.9|32037|31921.3|163
1586900700000|2020-04-14 21:45:00|32075.8|31942.2|32071.8|31968.8|32116|31986.6|32036.1|31928.5|221
1586901000000|2020-04-14 21:50:00|32077.2|31966.8|32040.5|31966.8|32108.9|31982.7|32036.6|31928.9|230
1586901300000|2020-04-14 21:55:00|32047.9|31962.7|32101.2|31967.9|32127.9|31985.9|32034.1|31918.8|457
1586901600000|2020-04-14 22:00:00|32100.7|31967.4|32111.2|31954.5|32125.2|31991.9|32054.3|31944.6|405
1586901900000|2020-04-14 22:05:00|32104.9|31955.9|32104.3|31955.3|32133.5|31992.8|32042.8|31944.8|313
1586902200000|2020-04-14 22:10:00|32085.6|31968.4|32104.6|31956.9|32124.3|31993.2|32042.9|31945.2|241
1586902500000|2020-04-14 22:15:00|32083.4|31968.6|32091.1|31962.4|32120.3|31994.9|32047.6|31954.9|256
1586902800000|2020-04-14 22:20:00|32097.9|31964.2|32076.1|31968.4|32109.9|31988.7|32034.8|31941.4|346
1586903100000|2020-04-14 22:25:00|32081.7|31966.2|32058|31984.1|32115.1|31996.6|32043.4|31954.6|318
1586903400000|2020-04-14 22:30:00|32062.5|31982.8|32071.3|31980.5|32103|31993.6|32049.8|31958.2|249
1586903700000|2020-04-14 22:35:00|32071.4|31981.9|32075.9|31972.6|32094.2|31995.6|32045.6|31960.7|294
1586904000000|2020-04-14 22:40:00|32073.4|31974.6|32068.9|31973.4|32099.2|31998.9|32044|31956.2|239
1586904300000|2020-04-14 22:45:00|32067.7|31976.4|32077.7|31975|32096.3|32005.2|32043.2|31959.9|278
1586904600000|2020-04-14 22:50:00|32085.1|31975.2|32078.1|31978.9|32094|31997|32049.8|31959.8|292
1586904900000|2020-04-14 22:55:00|32075.3|31981.2|32064.8|31973.8|32099.1|31994.2|32048|31957.1|234
1586905200000|2020-04-14 23:00:00|32123.6|31961.6|32080.3|31973.2|32123.6|31994.6|32043.9|31957.2|365
1586905500000|2020-04-14 23:05:00|32074.8|31974.8|32075.3|31968.3|32090.6|31992.4|32042.4|31954.2|269
1586905800000|2020-04-14 23:10:00|32082.3|31961|32072.2|31970.5|32091.1|31990.9|32040.9|31950.8|301
1586906100000|2020-04-14 23:15:00|32062.4|31979|32069.1|31971.5|32081|31993.4|32045.2|31952.9|386
1586906400000|2020-04-14 23:20:00|32068.5|31969.3|32049.4|31980.4|32086.5|31994.3|32043.5|31950|349
1586906700000|2020-04-14 23:25:00|32053.7|31976|32067.8|31970.3|32079.4|31994|32044|31956.2|337
1586907000000|2020-04-14 23:30:00|32068.8|31974.6|32066.1|31970.2|32084.1|31995|32048|31950|364
1586907300000|2020-04-14 23:35:00|32065.6|31972.9|32063.2|31975.8|32071.3|31988.1|32042|31947.6|349
1586907600000|2020-04-14 23:40:00|32062.3|31975.4|32055.3|31964.8|32073.7|31992.1|32035.8|31947.4|328
1586907900000|2020-04-14 23:45:00|32055.5|31964.9|32062.8|31973.7|32083.5|31991.2|32034.6|31945.1|302
1586908200000|2020-04-14 23:50:00|32071.4|31973.8|32064.4|31971.8|32083.6|31994.3|32042.1|31950.2|277
1586908500000|2020-04-14 23:55:00|32065.4|31971.1|32068.6|31975.8|32080.8|31994.7|32040.9|31963.7|347
1586908800000|2020-04-15 00:00:00|32072.3|31976.8|32082.5|31981.1|32094.8|31998.2|32056.7|31967.5|550
1586909100000|2020-04-15 00:05:00|32078|31981.4|32064.8|31990.9|32096.6|32004.1|32048|31967|524
1586909400000|2020-04-15 00:10:00|32067.3|31991.1|32090.1|31976.5|32095.9|32000.1|32050|31961|371
1586909700000|2020-04-15 00:15:00|32087.4|31973.5|32082.7|31980.1|32096.5|32005.1|32052.4|31970.5|418
1586910000000|2020-04-15 00:20:00|32079.9|31985.1|32090.3|31977|32097.8|32001.2|32058.7|31970.2|428
1586910300000|2020-04-15 00:25:00|32092.5|31978.1|32070.2|31996.4|32100.9|31999.4|32057.3|31969.5|433
1586910600000|2020-04-15 00:30:00|32069|31997|32081.2|31981.1|32102|32007.3|32050.8|31967.2|356
1586910900000|2020-04-15 00:35:00|32079.2|31984.9|32066.9|31989.9|32097.7|31999.4|32057.8|31967|356
1586911200000|2020-04-15 00:40:00|32067.3|31990|32075.8|31981.1|32101|32005.3|32053.9|31970.3|350
1586911500000|2020-04-15 00:45:00|32085|31980.1|32082.3|31982.9|32097.4|32001.9|32051.9|31970.2|349
1586911800000|2020-04-15 00:50:00|32076.6|31984.3|32073.7|31977.1|32094.5|31999.7|32051.1|31963.4|496
1586912100000|2020-04-15 00:55:00|32063.7|31985|32064.3|31972.4|32087|31985|32046.8|31952.1|569
1586912400000|2020-04-15 01:00:00|32062.8|31970.6|32059.6|31972.5|32081.3|31988.9|32045.8|31954.1|470
1586912700000|2020-04-15 01:05:00|32060.7|31975.1|32080.5|31978.6|32091|31997.9|32049|31960.3|561
1586913000000|2020-04-15 01:10:00|32077.4|31978.2|32066.6|31980.6|32095|31995.6|32044.6|31963.8|440
1586913300000|2020-04-15 01:15:00|32069.6|31977.9|32081.6|31966.3|32090.4|31996.8|32039|31957.7|436
1586913600000|2020-04-15 01:20:00|32070.2|31975.1|32075.9|31988.1|32096|32000.1|32049.3|31961.2|464
1586913900000|2020-04-15 01:25:00|32076.6|31987.7|32070.9|31983.6|32094.3|32000.4|32048.5|31961.9|485
1586914200000|2020-04-15 01:30:00|32069.7|31983|32080.5|31976.4|32098|32001.1|32050.3|31970.1|429
1586914500000|2020-04-15 01:35:00|32080|31975.7|32079.3|31981.5|32095.3|31994.8|32057.4|31965.9|420
1586914800000|2020-04-15 01:40:00|32079.2|31980.4|32074.3|31981.8|32099|32003.4|32048|31972|430
1586915100000|2020-04-15 01:45:00|32078|31981.9|32071.2|31987|32099.2|32004.8|32051|31966.2|422
1586915400000|2020-04-15 01:50:00|32067.7|31986.9|32059.2|31989.1|32104|32017.6|32037.6|31967.2|392
1586915700000|2020-04-15 01:55:00|32061.7|31985.7|32057.1|31978.3|32097|31997.1|32047.7|31962.8|436
1586916000000|2020-04-15 02:00:00|32055.5|31978|32066.7|31974.8|32088.9|31995.8|32044.6|31965.4|404
1586916300000|2020-04-15 02:05:00|32065.7|31976.9|32078.5|31982.3|32091.3|31999.5|32045.3|31965.3|308
1586916600000|2020-04-15 02:10:00|32077.4|31981.1|32058.1|31985.1|32088.4|31994.7|32046.8|31960.4|347
1586916900000|2020-04-15 02:15:00|32055.9|31986.7|32056.8|31995.1|32090.2|32001.6|32048.1|31968|354
1586917200000|2020-04-15 02:20:00|32047.7|31997.7|32067.1|31984.1|32091.9|32000.9|32045|31976.5|363
1586917500000|2020-04-15 02:25:00|32063.8|31987.1|32064.4|31984.2|32092.9|32011.5|32030.7|31972.9|340
1586917800000|2020-04-15 02:30:00|32062.3|31973.7|32073.1|32001.7|32102|32009.7|32045.2|31973.7|415
1586918100000|2020-04-15 02:35:00|32075.1|31999.1|32072.2|32002|32105|32022.5|32042.5|31978|379
1586918400000|2020-04-15 02:40:00|32062.6|32005.5|32085|31989.4|32104|32013.1|32053.4|31975.4|349
1586918700000|2020-04-15 02:45:00|32088|31989.2|32071.8|32004.4|32110|32022.3|32042|31976.4|354
1586919000000|2020-04-15 02:50:00|32075.8|32002.2|32064|31995.7|32092.7|32021.6|32041.6|31983.3|324
1586919300000|2020-04-15 02:55:00|32062.6|31998.4|32072.2|32001|32103|32019.9|32039.9|31978.1|339
1586919600000|2020-04-15 03:00:00|32072.3|32000.6|32088.8|31994.6|32107|32014.6|32056|31986.5|334
1586919900000|2020-04-15 03:05:00|32076.3|31999.9|32076.6|32001.5|32109|32012.8|32054.6|31980.4|347
1586920200000|2020-04-15 03:10:00|32075.9|32003.3|32076.7|31998.8|32105.9|32024.3|32044.3|31971|338
1586920500000|2020-04-15 03:15:00|32079.9|31998|32086.5|31994.8|32097.3|32014.3|32058.8|31980|342
1586920800000|2020-04-15 03:20:00|32092.1|31994.4|32043.4|32023.4|32109|32023.4|32043|31988.1|304
1586921100000|2020-04-15 03:25:00|32043|32023|32081|32006.6|32102|32029.1|32043|31985.9|302
1586921400000|2020-04-15 03:30:00|32077.5|32007.7|32103.9|32005.4|32118|32021.6|32062.9|31993.5|325
1586921700000|2020-04-15 03:35:00|32082.9|32013.3|32084|32022.3|32115.9|32028.1|32070.2|31999.5|364
1586922000000|2020-04-15 03:40:00|32083.8|32022.2|32084.5|32006.7|32121.7|32039.2|32058.9|31999|288
1586922300000|2020-04-15 03:45:00|32105.8|32004.6|32092.5|32013.6|32112.9|32032.5|32072.1|31998.7|293
1586922600000|2020-04-15 03:50:00|32098|32002.7|32084.2|32009.7|32112.1|32022.3|32067.4|31997|311
1586922900000|2020-04-15 03:55:00|32068.6|32016.2|32102.2|32002.8|32115.9|32032.6|32052.6|31978|356
1586923200000|2020-04-15 04:00:00|32098.2|32006.3|32077.9|32015|32117|32021.3|32065.1|31996.8|306
1586923500000|2020-04-15 04:05:00|32093.9|32010.3|32082.9|32023.8|32112|32024.4|32068.3|31991.6|292
1586923800000|2020-04-15 04:10:00|32087|32021.5|32089.4|32022.4|32117.1|32029.4|32073.1|31999.5|225
1586924100000|2020-04-15 04:15:00|32089.1|32024.7|32096.3|32022.8|32117|32034.4|32068.4|31999.9|356
1586924400000|2020-04-15 04:20:00|32090.8|32024.5|32099.4|32015.3|32117.6|32030.4|32073.4|31999.4|279
1586924700000|2020-04-15 04:25:00|32104.5|32013.6|32092.3|32019.8|32122.1|32028.4|32071.5|32004.8|268
1586925000000|2020-04-15 04:30:00|32099.5|32016.9|32084.7|32029.1|32118|32032.7|32075.9|32006|335
1586925300000|2020-04-15 04:35:00|32088.1|32026.7|32084.7|32027.3|32130|32034.6|32078.9|32008.7|324
1586925600000|2020-04-15 04:40:00|32081.9|32024.2|32089.3|32023.2|32121.9|32033.8|32078.3|32007.7|314
1586925900000|2020-04-15 04:45:00|32089.2|32024.2|32087.6|32021.2|32128.2|32031.2|32076.6|32008.3|361
1586926200000|2020-04-15 04:50:00|32093|32019.8|32077.6|32027.6|32129|32031.1|32074.4|32003.1|260
1586926500000|2020-04-15 04:55:00|32078.9|32026.2|32083.7|32022.9|32117.9|32045|32062.6|32008.9|263
1586926800000|2020-04-15 05:00:00|32083.5|32022.7|32092.1|32019.8|32115.6|32031.3|32074.3|32009.8|365
1586927100000|2020-04-15 05:05:00|32095.9|32018.5|32085.7|32030.8|32112.9|32033.2|32075.5|32011.1|288
1586927400000|2020-04-15 05:10:00|32082.4|32032.4|32089.4|32030.9|32122|32044.7|32063.6|32011|291
1586927700000|2020-04-15 05:15:00|32082.9|32032.9|32089.9|32027.7|32121.5|32044.9|32063.5|32004.6|307
1586928000000|2020-04-15 05:20:00|32092.4|32026.5|32097.9|32022.6|32121|32043.1|32061.8|32012.7|325
1586928300000|2020-04-15 05:25:00|32091.9|32025.5|32082.9|32019.9|32119|32042.5|32056.2|32002.8|409
1586928600000|2020-04-15 05:30:00|32079.3|32021.3|32084.7|32026.9|32113|32041.3|32053.5|32005|389
1586928900000|2020-04-15 05:35:00|32092.6|32024.1|32079.9|32028.5|32110.8|32040.9|32059.3|32004.6|322
1586929200000|2020-04-15 05:40:00|32082.3|32027.4|32104.3|32031.1|32120.2|32049.9|32068.9|32021.5|357
1586929500000|2020-04-15 05:45:00|32099|32032.4|32104.1|32043.2|32128.4|32053.6|32066.5|32020|478
1586929800000|2020-04-15 05:50:00|32104.4|32043.7|32113.1|32046.7|32142|32060|32074.6|32028|433
1586930100000|2020-04-15 05:55:00|32122.4|32042.5|32113.1|32046.5|32137.7|32069.7|32085.4|32038.3|535
1586930400000|2020-04-15 06:00:00|32111|32045.9|32104.7|32042.7|32128.4|32046.8|32086.8|32021|873
1586930700000|2020-04-15 06:05:00|32110.8|32040.3|32096.6|32037.8|32129|32056.5|32090.8|32035.9|877
1586931000000|2020-04-15 06:10:00|32102.9|32036.4|32096.3|32040.5|32124.3|32049.3|32086.3|32032.7|810
1586931300000|2020-04-15 06:15:00|32095.4|32040.7|32112.4|32050.9|32118.7|32053.9|32088.5|32038.4|723
1586931600000|2020-04-15 06:20:00|32104.4|32051.8|32116.7|32063.5|32130.5|32069.4|32099.3|32047|888
1586931900000|2020-04-15 06:25:00|32114.7|32064.7|32108|32058|32140|32067.3|32100.5|32050.5|833
1586932200000|2020-04-15 06:30:00|32106.5|32056.5|32105.6|32085.6|32121.3|32090.1|32090.2|32055.1|757
1586932500000|2020-04-15 06:35:00|32104.6|32084.6|32108.7|32088.7|32124.5|32092.8|32100.3|32068.9|615
1586932800000|2020-04-15 06:40:00|32108.5|32088.5|32097.3|32077.3|32125.2|32090.3|32092.7|32071.4|598
1586933100000|2020-04-15 06:45:00|32094.6|32074.6|32126.6|32076.6|32127|32080.2|32086.6|32066.6|631
1586933400000|2020-04-15 06:50:00|32122.8|32072.8|32112.7|32062.7|32126.8|32088.5|32090.8|32055.2|618
1586933700000|2020-04-15 06:55:00|32110.9|32060.9|32099.2|32079.2|32115.5|32088.1|32087.6|32056.5|865
1586934000000|2020-04-15 07:00:00|32098.8|32078.8|32071.9|32051.9|32106.2|32078.8|32071.4|32038.8|945
1586934300000|2020-04-15 07:05:00|32072.7|32052.7|32091|32071|32110.8|32078.2|32070.8|32035.5|955
1586934600000|2020-04-15 07:10:00|32090.7|32070.7|32101.8|32081.8|32103|32083|32088.5|32068.5|634
1586934900000|2020-04-15 07:15:00|32101.9|32081.9|32109|32089|32118.8|32098.8|32101.7|32081.7|804
1586935200000|2020-04-15 07:20:00|32109.2|32089.2|32126.7|32106.7|32137.4|32117.4|32105.6|32085.6|753
1586935500000|2020-04-15 07:25:00|32128.1|32108.1|32137.9|32117.9|32144.3|32124.3|32127.3|32107.3|695
1586935800000|2020-04-15 07:30:00|32137.8|32117.8|32134.5|32114.5|32148.5|32125.4|32123.9|32087.2|804
1586936100000|2020-04-15 07:35:00|32135.9|32115.9|32161.6|32141.6|32187.1|32144|32131.1|32111.1|818
1586936400000|2020-04-15 07:40:00|32161.1|32141.1|32171.9|32151.9|32196.6|32157.7|32155.4|32121.5|885
1586936700000|2020-04-15 07:45:00|32171.8|32151.8|32181.5|32161.5|32198.2|32163.1|32168.1|32136.3|817
1586937000000|2020-04-15 07:50:00|32181.2|32161.2|32246.1|32196.1|32248.9|32199.7|32176.9|32142.5|790
1586937300000|2020-04-15 07:55:00|32243.3|32193.3|32223|32173|32258.4|32223.8|32199.9|32164.8|889
1586937600000|2020-04-15 08:00:00|32222|32172|32206.9|32186.9|32233.3|32192.5|32196.2|32161.9|963
1586937900000|2020-04-15 08:05:00|32207|32187|32172|32152|32214.3|32194.3|32163.5|32143.5|800
1586938200000|2020-04-15 08:10:00|32169.9|32149.9|32141.5|32121.5|32182.3|32155.9|32124|32075.1|891
1586938500000|2020-04-15 08:15:00|32141.6|32121.6|32144.4|32124.4|32150.3|32130.3|32123.4|32093.4|760
1586938800000|2020-04-15 08:20:00|32145.8|32125.8|32150.7|32130.7|32171|32141.5|32142.4|32119.7|719
1586939100000|2020-04-15 08:25:00|32149.6|32129.6|32173.9|32123.9|32194.3|32157.7|32148.7|32112.8|834
1586939400000|2020-04-15 08:30:00|32172.9|32122.9|32156.2|32106.2|32202.3|32148.9|32149.9|32099.9|762
1586939700000|2020-04-15 08:35:00|32156.1|32106.1|32127.7|32107.7|32174.4|32124.4|32123.8|32087.3|803
1586940000000|2020-04-15 08:40:00|32128.1|32108.1|32199.8|32149.8|32206.1|32162.8|32120.8|32084.2|930
1586940300000|2020-04-15 08:45:00|32199.9|32149.9|32190.7|32140.7|32216.9|32182.9|32151.9|32121.8|887
1586940600000|2020-04-15 08:50:00|32171|32151|32176.4|32156.4|32206.8|32171.8|32148.6|32118.2|857
1586940900000|2020-04-15 08:55:00|32176|32156|32149.5|32129.5|32191.2|32162.6|32148.6|32114.7|771
1586941200000|2020-04-15 09:00:00|32149.1|32129.1|32163.1|32143.1|32167.5|32147.5|32146.9|32113.5|776
1586941500000|2020-04-15 09:05:00|32163.2|32143.2|32153.7|32133.7|32169.6|32147.3|32150.7|32117.9|687
1586941800000|2020-04-15 09:10:00|32153.4|32133.4|32176.9|32156.9|32194.2|32162.4|32152.6|32132.6|679
1586942100000|2020-04-15 09:15:00|32176.8|32156.8|32173.7|32153.7|32180.4|32160.4|32168.8|32148.8|789
1586942400000|2020-04-15 09:20:00|32173.4|32153.4|32159.2|32139.2|32182|32162|32151.1|32116.6|681
1586942700000|2020-04-15 09:25:00|32159.1|32139.1|32126.4|32106.4|32159.4|32139.2|32113.6|32085.6|835
1586943000000|2020-04-15 09:30:00|32124.4|32104.4|32128.3|32108.3|32159.8|32126.4|32124.4|32092.7|657
1586943300000|2020-04-15 09:35:00|32128.4|32108.4|32132.5|32112.5|32133.7|32113.7|32118.1|32098.1|659
1586943600000|2020-04-15 09:40:00|32133.1|32113.1|32135.7|32115.7|32140.4|32120.4|32127.6|32107.6|697
1586943900000|2020-04-15 09:45:00|32135.9|32115.9|32124.8|32104.8|32144.4|32124.4|32122.8|32102.8|702
1586944200000|2020-04-15 09:50:00|32124.3|32104.3|32132.2|32112.2|32136.6|32116.6|32121.2|32101.2|746
1586944500000|2020-04-15 09:55:00|32132|32112|32132.9|32112.9|32150|32119.3|32123.5|32100|729
1586944800000|2020-04-15 10:00:00|32133.5|32113.5|32122.4|32102.4|32134.5|32114.5|32119|32099|714
1586945100000|2020-04-15 10:05:00|32124.5|32104.5|32128.8|32108.8|32136.5|32116.5|32117|32097|695
1586945400000|2020-04-15 10:10:00|32129.1|32109.1|32126.5|32106.5|32135.1|32115.1|32119.6|32099.6|740
1586945700000|2020-04-15 10:15:00|32127.6|32107.6|32130.3|32110.3|32152.1|32123.1|32124.1|32096.4|748
1586946000000|2020-04-15 10:20:00|32130.6|32110.6|32149.2|32129.2|32182.4|32137.3|32125.5|32105.5|787
1586946300000|2020-04-15 10:25:00|32149.1|32129.1|32157|32137|32161.8|32139.4|32130.7|32096.4|809
1586946600000|2020-04-15 10:30:00|32157.8|32137.8|32200.6|32180.6|32206.4|32180.6|32155.1|32129.4|910
1586946900000|2020-04-15 10:35:00|32201.5|32181.5|32192.9|32172.9|32215.1|32185.8|32178.7|32143.8|875
1586947200000|2020-04-15 10:40:00|32193.1|32173.1|32192|32172|32199.3|32179.3|32187.4|32167.4|703
1586947500000|2020-04-15 10:45:00|32192.2|32172.2|32183.4|32163.4|32201.9|32181.9|32173.1|32141|706
1586947800000|2020-04-15 10:50:00|32184.5|32164.5|32180.4|32160.4|32189.4|32169.4|32172.1|32152.1|646
1586948100000|2020-04-15 10:55:00|32180.3|32160.3|32175.4|32155.4|32202.8|32168|32175.4|32144.6|611
1586948400000|2020-04-15 11:00:00|32174.3|32154.3|32155.4|32135.4|32192.5|32159.3|32152|32132|644
1586948700000|2020-04-15 11:05:00|32156|32136|32178.7|32158.7|32215|32165|32143.3|32123.3|724
1586949000000|2020-04-15 11:10:00|32179.1|32159.1|32162.1|32142.1|32196.6|32165.8|32160|32128|883
1586949300000|2020-04-15 11:15:00|32161.9|32141.9|32158.9|32138.9|32182.2|32152.4|32149.1|32128.1|728
1586949600000|2020-04-15 11:20:00|32159.1|32139.1|32166.6|32146.6|32167.1|32147.1|32155.9|32135.9|672
1586949900000|2020-04-15 11:25:00|32168.4|32148.4|32152.6|32132.6|32190.8|32150.2|32147.8|32115.4|781
1586950200000|2020-04-15 11:30:00|32151.3|32131.3|32149.5|32099.5|32159.6|32139.6|32120.7|32084.5|663
1586950500000|2020-04-15 11:35:00|32148.7|32098.7|32116.6|32096.6|32164.1|32129.8|32111.8|32076.1|911
1586950800000|2020-04-15 11:40:00|32117|32097|32117.9|32097.9|32150.7|32115.1|32094.4|32060.9|884
1586951100000|2020-04-15 11:45:00|32116.6|32096.6|32114.2|32094.2|32134|32101|32091.2|32066.6|757
1586951400000|2020-04-15 11:50:00|32115|32095|32114.8|32094.8|32130.1|32100.6|32095.6|32075.6|749
1586951700000|2020-04-15 11:55:00|32113.8|32093.8|32132.8|32112.8|32139|32119|32098.4|32073.1|874
1586952000000|2020-04-15 12:00:00|32130.8|32110.8|32122.4|32102.4|32146.3|32110.8|32114.1|32087.7|843
1586952300000|2020-04-15 12:05:00|32122.7|32102.7|32121.1|32101.1|32133.7|32113.7|32115.1|32095.1|746
1586952600000|2020-04-15 12:10:00|32121.2|32101.2|32132.5|32112.5|32151.5|32120.4|32120.1|32098|760
1586952900000|2020-04-15 12:15:00|32133|32113|32172|32152|32188.5|32168.5|32127.9|32099.8|935
1586953200000|2020-04-15 12:20:00|32172.5|32152.5|32219.6|32199.6|32236|32201|32168.2|32148.2|909
1586953500000|2020-04-15 12:25:00|32219.7|32199.7|32296.6|32246.6|32300.7|32250.7|32218.8|32190.4|664
1586953800000|2020-04-15 12:30:00|32301.3|32251.3|32300.6|32280.6|32320.5|32284.1|32287.4|32237.4|958
1586954100000|2020-04-15 12:35:00|32304.1|32284.1|32312.3|32292.3|32343.8|32306.1|32300.9|32267.2|957
1586954400000|2020-04-15 12:40:00|32312.6|32292.6|32321.7|32301.7|32351.4|32316.1|32306.1|32277.4|929
1586954700000|2020-04-15 12:45:00|32322.1|32302.1|32346.9|32326.9|32366|32331.8|32322.1|32289.2|863
1586955000000|2020-04-15 12:50:00|32347.5|32327.5|32351.7|32331.7|32374.8|32345.9|32347.3|32315.2|946
1586955300000|2020-04-15 12:55:00|32349.9|32329.9|32371.5|32351.5|32389.7|32360.8|32349.9|32329.9|880
1586955600000|2020-04-15 13:00:00|32371.2|32351.2|32351.3|32331.3|32391.5|32371.5|32343.5|32302.5|963
1586955900000|2020-04-15 13:05:00|32350.6|32330.6|32305.1|32255.1|32371.2|32337.6|32289.5|32246.4|1058
1586956200000|2020-04-15 13:10:00|32303.2|32253.2|32313.5|32263.5|32321.3|32279.6|32288.8|32250.8|745
1586956500000|2020-04-15 13:15:00|32314.5|32264.5|32305.5|32285.5|32338.7|32304|32304.5|32263.5|580
1586956800000|2020-04-15 13:20:00|32304.4|32284.4|32269.2|32249.2|32319.1|32288.2|32258.3|32232.3|884
1586957100000|2020-04-15 13:25:00|32270.1|32250.1|32261.4|32241.4|32283.8|32253.8|32248.7|32213.2|973
1586957400000|2020-04-15 13:30:00|32261.7|32241.7|32286.1|32236.1|32314.3|32268.9|32255.8|32224.5|940
1586957700000|2020-04-15 13:35:00|32286.4|32236.4|32304.2|32254.2|32308.2|32277|32263.2|32222.6|958
1586958000000|2020-04-15 13:40:00|32303.4|32253.4|32314|32264|32314.3|32264.9|32262|32228|963
1586958300000|2020-04-15 13:45:00|32312.9|32262.9|32318.7|32268.7|32339.3|32295.4|32294.3|32255.4|934
1586958600000|2020-04-15 13:50:00|32317.9|32267.9|32305.5|32285.5|32324.2|32289.1|32273.6|32231.7|801
1586958900000|2020-04-15 13:55:00|32306.7|32286.7|32316.4|32296.4|32338.7|32302.9|32301.5|32270.3|788
1586959200000|2020-04-15 14:00:00|32315.4|32295.4|32321|32301|32326.9|32301.1|32300.1|32271.7|850
1586959500000|2020-04-15 14:05:00|32320.5|32300.5|32306.2|32286.2|32320.9|32300.9|32300.2|32280.2|759
1586959800000|2020-04-15 14:10:00|32306.1|32286.1|32291.2|32271.2|32326.4|32297.3|32289.8|32262.6|818
1586960100000|2020-04-15 14:15:00|32291.9|32271.9|32274.2|32224.2|32310.7|32285.2|32272.5|32222.5|944
1586960400000|2020-04-15 14:20:00|32276.4|32226.4|32299.6|32279.6|32330.8|32289.1|32272.6|32222.6|889
1586960700000|2020-04-15 14:25:00|32298.2|32278.2|32256.8|32236.8|32336.9|32307.4|32254|32212.1|740
1586961000000|2020-04-15 14:30:00|32255.8|32235.8|32252.6|32202.6|32290|32251.7|32251.4|32201.4|903
1586961300000|2020-04-15 14:35:00|32246.5|32196.5|32244.6|32224.6|32252.1|32225.4|32228.4|32178.4|729
1586961600000|2020-04-15 14:40:00|32244.4|32224.4|32260.2|32240.2|32273.3|32241.6|32236.6|32209.3|899
1586961900000|2020-04-15 14:45:00|32260.4|32240.4|32230.3|32210.3|32263.6|32243.6|32222.5|32195.7|997
1586962200000|2020-04-15 14:50:00|32230.9|32210.9|32238.8|32218.8|32274|32238.4|32229.4|32194.5|1032
1586962500000|2020-04-15 14:55:00|32237.8|32217.8|32234.6|32214.6|32270.4|32234.7|32228.6|32199.3|1060
1586962800000|2020-04-15 15:00:00|32235.1|32215.1|32247.2|32197.2|32254.4|32219.2|32225.2|32182|968
1586963100000|2020-04-15 15:05:00|32246.9|32196.9|32265.3|32215.3|32265.5|32215.5|32232.2|32176.4|1012
1586963400000|2020-04-15 15:10:00|32268|32218|32289.1|32239.1|32289.1|32253.5|32252.6|32215.5|861
1586963700000|2020-04-15 15:15:00|32289.4|32239.4|32263|32213|32289.5|32252.3|32246.5|32213|766
1586964000000|2020-04-15 15:20:00|32263.5|32213.5|32257.6|32237.6|32278.7|32248|32257|32211.7|824
1586964300000|2020-04-15 15:25:00|32257.9|32237.9|32244.9|32194.9|32278.4|32243.8|32232.3|32193.1|786
1586964600000|2020-04-15 15:30:00|32245.2|32195.2|32191.4|32125.3|32248.3|32210.4|32181.6|32114.7|994
1586964900000|2020-04-15 15:35:00|32191.8|32125.2|32206.4|32142.3|32230.9|32156.9|32180.5|32113.6|1179
1586965200000|2020-04-15 15:40:00|32211.6|32141|32197.4|32119.9|32221|32152.2|32184.7|32108.5|1196
1586965500000|2020-04-15 15:45:00|32184.2|32134.2|32205.6|32155.6|32210.6|32172.6|32169.5|32129.9|549
1586965800000|2020-04-15 15:50:00|32205.7|32155.7|32216.4|32166.4|32218.1|32173.4|32183|32144.7|778
1586966100000|2020-04-15 15:55:00|32214.7|32164.7|32224.5|32174.5|32227.2|32188|32194.5|32151.4|825
1586966400000|2020-04-15 16:00:00|32226|32176|32219.6|32169.6|32226|32186.1|32197.8|32159.1|852
1586966700000|2020-04-15 16:05:00|32220|32170|32232.6|32182.6|32236.3|32190.9|32202|32168.3|752
1586967000000|2020-04-15 16:10:00|32228.1|32178.1|32213.2|32162.2|32238.1|32189.4|32200|32161.9|734
1586967300000|2020-04-15 16:15:00|32211.9|32161.9|32216.3|32196.3|32232.2|32197.2|32195.7|32158.2|787
1586967600000|2020-04-15 16:20:00|32215.8|32195.8|32208.9|32158.9|32228.4|32195.8|32188.1|32150.6|849
1586967900000|2020-04-15 16:25:00|32206.8|32156.8|32218|32168|32222.5|32187.2|32184.7|32149.2|750
1586968200000|2020-04-15 16:30:00|32215.5|32165.5|32190.4|32140.4|32216|32183.4|32172.4|32134.3|747
1586968500000|2020-04-15 16:35:00|32191.2|32141.2|32182.2|32132.2|32191.9|32158.1|32166.8|32121.2|758
1586968800000|2020-04-15 16:40:00|32183.1|32133.1|32167.6|32117.6|32187.4|32137.4|32161.9|32106.5|702
1586969100000|2020-04-15 16:45:00|32167.5|32117.5|32164.4|32114.4|32174.8|32138.2|32152.7|32113.3|670
1586969400000|2020-04-15 16:50:00|32164.7|32114.7|32159.1|32109.1|32165.5|32115.5|32139.6|32089.6|949
1586969700000|2020-04-15 16:55:00|32159.9|32109.9|32174.6|32124.6|32176.7|32126.7|32155.5|32105.5|1050
1586970000000|2020-04-15 17:00:00|32173.9|32123.9|32168.8|32118.8|32178.2|32128.2|32147|32107.9|921
1586970300000|2020-04-15 17:05:00|32168.4|32118.4|32170.6|32120.6|32180|32130|32163.4|32113.4|853
1586970600000|2020-04-15 17:10:00|32171|32121|32155.7|32105.7|32172.9|32122.9|32139.7|32089.7|976
1586970900000|2020-04-15 17:15:00|32155.8|32105.8|32148.8|32098.8|32166.1|32116.1|32140.2|32090.2|989
1586971200000|2020-04-15 17:20:00|32149.8|32099.8|32162.7|32112.7|32167.2|32117.2|32142.7|32092.7|929
1586971500000|2020-04-15 17:25:00|32162.9|32112.9|32159.7|32109.7|32167.4|32126.1|32146.1|32098.9|869
1586971800000|2020-04-15 17:30:00|32159.6|32109.6|32167.7|32117.7|32171.1|32121.1|32155.9|32101.4|1133
1586972100000|2020-04-15 17:35:00|32168.6|32118.6|32177.7|32127.7|32182.6|32132.6|32157.9|32107.9|1148
1586972400000|2020-04-15 17:40:00|32178.7|32128.7|32178.9|32128.9|32187.3|32137.3|32171.3|32120.8|1136
1586972700000|2020-04-15 17:45:00|32179.3|32129.3|32162.6|32112.6|32181|32131|32154.4|32104.3|1073
1586973000000|2020-04-15 17:50:00|32159.9|32109.9|32162|32112|32166|32114.3|32148.7|32098.7|1023
1586973300000|2020-04-15 17:55:00|32161|32111|32158.4|32102.7|32185.3|32135.3|32156.2|32099.5|1125
1586973600000|2020-04-15 18:00:00|32157.3|32101.4|32141.5|32091.5|32169.3|32113.9|32132.1|32082.1|1174
1586973900000|2020-04-15 18:05:00|32141.7|32091.7|32136.2|32086.2|32149.2|32099.2|32128.4|32078.4|1161
1586974200000|2020-04-15 18:10:00|32140.6|32090.6|32112.8|32062.8|32149.8|32099.8|32111.9|32061.9|1082
1586974500000|2020-04-15 18:15:00|32113.3|32063.3|32105.9|32055.9|32121.7|32071.7|32087.3|32036.9|877
1586974800000|2020-04-15 18:20:00|32105.5|32055.5|32093.7|32043.7|32108.1|32058.1|32077.8|32027.8|767
1586975100000|2020-04-15 18:25:00|32093.8|32043.8|32089.5|32039.5|32095|32045|32076.5|32026.5|812
1586975400000|2020-04-15 18:30:00|32088.8|32038.8|32098.9|32048.9|32102.5|32052.5|32085.4|32034.5|708
1586975700000|2020-04-15 18:35:00|32099.4|32049.4|32093.2|32043.2|32101|32051|32085.6|32035.6|678
1586976000000|2020-04-15 18:40:00|32092.6|32042.6|32081.5|32031.5|32099.2|32049.2|32076.7|32026.7|688
1586976300000|2020-04-15 18:45:00|32082.2|32032.2|32091.4|32041.4|32092.2|32045.9|32065.9|32027.7|673
1586976600000|2020-04-15 18:50:00|32091.1|32041.1|32105.2|32055.2|32108|32070.1|32075.7|32036|769
1586976900000|2020-04-15 18:55:00|32105.6|32055.6|32113.6|32063.6|32115|32074.3|32089.5|32051.6|872
1586977200000|2020-04-15 19:00:00|32112.6|32062.6|32120.8|32070.8|32121.1|32074.1|32094.1|32057.9|581
1586977500000|2020-04-15 19:05:00|32121.1|32071.1|32120.6|32070.6|32125.9|32091.3|32111.3|32068.2|501
1586977800000|2020-04-15 19:10:00|32119.7|32069.7|32137.1|32087.1|32138.3|32090.3|32107.9|32068.9|498
1586978100000|2020-04-15 19:15:00|32136.7|32086.7|32185|32135|32188.4|32142.2|32125.6|32086.7|631
1586978400000|2020-04-15 19:20:00|32184.2|32134.2|32189.8|32139.8|32198.7|32160.2|32164.4|32111.2|679
1586978700000|2020-04-15 19:25:00|32190.1|32140.1|32207.3|32157.3|32210.1|32178.4|32182.1|32140|592
1586979000000|2020-04-15 19:30:00|32207.4|32157.4|32204.8|32154.7|32209.2|32159.2|32197.7|32147.7|609
1586979300000|2020-04-15 19:35:00|32203.7|32153.7|32233.1|32183.1|32238.3|32183.1|32200.4|32148.5|609
1586979600000|2020-04-15 19:40:00|32227.2|32177.2|32261.2|32211.2|32269.6|32215.5|32227.2|32163.6|698
1586979900000|2020-04-15 19:45:00|32260.5|32210.5|32280|32183.2|32302.7|32210.9|32233|32167.6|746
1586980200000|2020-04-15 19:50:00|32265.2|32193.8|32324.5|32188.8|32335.5|32201.8|32265.2|32173.2|751
1586980500000|2020-04-15 19:55:00|32319.8|32200.3|32339.3|32177.3|32343.2|32213.7|32285.1|32170.5|853
1586980800000|2020-04-15 20:00:00|32338.8|32176.8|32289.4|32192.9|32345.5|32268.3|32288.9|32170.5|955
1586981100000|2020-04-15 20:05:00|32291.3|32194.7|32300.1|32209.2|32308.7|32212.5|32271.8|32167.1|728
1586981400000|2020-04-15 20:10:00|32305.3|32193.1|32298.9|32193.3|32325.3|32221.1|32281.3|32175.8|620
1586981700000|2020-04-15 20:15:00|32300|32192.8|32289.5|32169.6|32318.2|32217.3|32277.4|32165.6|820
1586982000000|2020-04-15 20:20:00|32291|32187.5|32292.7|32203.2|32306.1|32207.9|32274|32172.2|577
1586982300000|2020-04-15 20:25:00|32293.6|32204.1|32323.4|32187.5|32341|32215.4|32279.1|32172.2|761
1586982600000|2020-04-15 20:30:00|32323.2|32192.3|32319.9|32189.1|32342|32220.9|32306.8|32172.9|861
1586982900000|2020-04-15 20:35:00|32319.6|32190|32313.1|32256.9|32342.7|32259.9|32295.7|32184.8|718
1586983200000|2020-04-15 20:40:00|32313.6|32253|32325.2|32259.7|32342.5|32279|32308.7|32244.8|703
1586983500000|2020-04-15 20:45:00|32325.5|32259|32315.4|32263.8|32335.8|32283.8|32299.6|32251|465
1586983800000|2020-04-15 20:50:00|32316|32265.3|32317.3|32266|32356.6|32291|32307.2|32247.3|584
1586984100000|2020-04-15 20:55:00|32312.3|32261|32338|32245.2|32363.3|32279.4|32312.3|32204.3|443
1586984400000|2020-04-15 21:00:00|32345.7|32242.8|32314.7|32152.7|32349.6|32242.8|32313.6|32151.6|19
1586984700000|2020-04-15 21:05:00|32314.1|32152.1|32331.1|32169.1|32427.8|32265.8|32309|32147|75
1586985000000|2020-04-15 21:10:00|32330.5|32168.5|32322.3|32160.3|32388.2|32226.2|32315|32153|183
1586985300000|2020-04-15 21:15:00|32321.1|32159.1|32360.3|32198.3|32402.8|32240.8|32317.2|32155.2|191
1586985600000|2020-04-15 21:20:00|32337.9|32175.9|32317.7|32155.7|32378.5|32216.5|32315.7|32153.7|220
1586985900000|2020-04-15 21:25:00|32318|32156|32318.4|32156.4|32374.5|32212.5|32317.7|32155.7|148
1586986200000|2020-04-15 21:30:00|32319.3|32157.3|32329.4|32167.4|32362.3|32200.3|32318.4|32156.4|199
1586986500000|2020-04-15 21:35:00|32329.3|32167.3|32370.7|32208.7|32397.7|32235.7|32323.4|32161.4|226
1586986800000|2020-04-15 21:40:00|32370.6|32208.6|32359.4|32197.4|32376.4|32229.4|32339|32196.2|167
1586987100000|2020-04-15 21:45:00|32343|32214|32361.2|32199.2|32394.9|32232.9|32342|32197.7|190
1586987400000|2020-04-15 21:50:00|32356.1|32221|32364.9|32202.9|32368.5|32223.3|32351.8|32195.2|174
1586987700000|2020-04-15 21:55:00|32358.5|32196.5|32356.7|32200.7|32392.1|32231.7|32342|32195|171
1586988000000|2020-04-15 22:00:00|32349.6|32205.6|32356.2|32194.2|32383.4|32224.1|32336.3|32187.5|329
1586988300000|2020-04-15 22:05:00|32355.2|32194.6|32346.5|32208.9|32357.7|32216.3|32336.5|32190.6|291
1586988600000|2020-04-15 22:10:00|32347.9|32207.3|32337|32201.5|32358.9|32217.8|32334.9|32194.4|266
1586988900000|2020-04-15 22:15:00|32343.6|32196|32347.3|32202.7|32363.7|32220.5|32332.7|32189.4|222
1586989200000|2020-04-15 22:20:00|32346.3|32203.6|32345.3|32201.4|32362|32220.5|32334.4|32187.1|252
1586989500000|2020-04-15 22:25:00|32345.9|32198.8|32351.1|32207.1|32361.2|32220.5|32332|32191.4|216
1586989800000|2020-04-15 22:30:00|32347.6|32207.6|32346.4|32203.5|32363.1|32217|32336.2|32194.6|212
1586990100000|2020-04-15 22:35:00|32345|32205.5|32356.7|32194.7|32381.3|32219.3|32336.2|32193.1|266
1586990400000|2020-04-15 22:40:00|32356.3|32194.3|32354|32200.2|32366.1|32217.1|32340.4|32193|286
1586990700000|2020-04-15 22:45:00|32353.1|32202.3|32362|32218.4|32380.5|32238.6|32344.7|32194.2|431
1586991000000|2020-04-15 22:50:00|32360.3|32220|32361.2|32239.8|32377.5|32241.5|32354|32207.8|336
1586991300000|2020-04-15 22:55:00|32359.5|32240.1|32360.8|32241.4|32371.1|32243.6|32358.8|32218.2|252
1586991600000|2020-04-15 23:00:00|32363.1|32238.6|32380.7|32238|32382.4|32253.5|32351|32211.5|444
1586991900000|2020-04-15 23:05:00|32380.2|32237.7|32372.3|32237.5|32383.2|32255.9|32358|32216.2|687
1586992200000|2020-04-15 23:10:00|32371.6|32238|32375.1|32243.5|32385|32258.3|32363.3|32228.7|291
1586992500000|2020-04-15 23:15:00|32376|32243.1|32367.7|32228.8|32380.8|32257.2|32356.9|32225.2|397
1586992800000|2020-04-15 23:20:00|32366.8|32229.7|32368.6|32233.8|32384|32248.5|32359.4|32219.7|485
1586993100000|2020-04-15 23:25:00|32366.1|32234.2|32366.3|32234.3|32371.7|32242|32353.9|32218.4|365
1586993400000|2020-04-15 23:30:00|32365.3|32235.8|32359.8|32230|32373|32246.3|32351.1|32215|585
1586993700000|2020-04-15 23:35:00|32361.7|32233.7|32364.6|32236.6|32371.5|32245.3|32349.8|32214.1|474
1586994000000|2020-04-15 23:40:00|32364.2|32236.1|32367.8|32230.3|32371.1|32246|32349.5|32209.6|461
1586994300000|2020-04-15 23:45:00|32366.7|32233|32353.1|32222.6|32371.5|32245.7|32348.9|32211.3|495
1586994600000|2020-04-15 23:50:00|32353.4|32222.9|32362|32230.8|32366.2|32240.2|32349.4|32215.8|451
1586994900000|2020-04-15 23:55:00|32361.7|32230.4|32363|32241.1|32370.2|32246.7|32348|32209.3|537
1586995200000|2020-04-16 00:00:00|32361|32237.8|32354|32226.5|32372.2|32243|32348.5|32219.2|605
1586995500000|2020-04-16 00:05:00|32354.1|32226.6|32347.5|32218.3|32360.8|32233.8|32344.8|32213.7|560
1586995800000|2020-04-16 00:10:00|32348.3|32220.2|32354.5|32259.7|32370.4|32269|32344.2|32215.9|564
1586996100000|2020-04-16 00:15:00|32354.4|32260|32365.2|32283.7|32376|32286.1|32347.2|32255.2|563
1586996400000|2020-04-16 00:20:00|32370.3|32280|32385.2|32300.6|32395.5|32306.8|32363.6|32274.4|588
1586996700000|2020-04-16 00:25:00|32382.7|32304.8|32390.1|32304|32398.9|32320.9|32380.4|32295.8|570
1586997000000|2020-04-16 00:30:00|32387.1|32311.1|32405|32319.4|32412.7|32326.1|32386.6|32305.4|639
1586997300000|2020-04-16 00:35:00|32404.6|32320.3|32427.7|32343.2|32443.8|32358.4|32397.2|32318.3|671
1586997600000|2020-04-16 00:40:00|32426.6|32343.8|32424.9|32347.9|32438.9|32356.2|32421.1|32335.5|580
1586997900000|2020-04-16 00:45:00|32425.1|32345.7|32419.4|32335.1|32434.7|32350.7|32413.8|32331.1|529
1586998200000|2020-04-16 00:50:00|32418.4|32335.9|32418.6|32338.8|32423.6|32348|32410.7|32326|551
1586998500000|2020-04-16 00:55:00|32419.1|32337.1|32427.4|32340.8|32433.9|32356.1|32415.9|32332.1|569
1586998800000|2020-04-16 01:00:00|32426.4|32342.4|32423.5|32346.8|32435.6|32357.8|32413.2|32334.7|509
1586999100000|2020-04-16 01:05:00|32424.9|32346|32422|32347.2|32434.9|32357.1|32419|32340.6|509
1586999400000|2020-04-16 01:10:00|32420.5|32351.2|32433.8|32348.5|32439.9|32363.6|32413.6|32340|439
1586999700000|2020-04-16 01:15:00|32433.2|32349.5|32435.8|32356.9|32455|32366.5|32417.2|32339.5|552
1587000000000|2020-04-16 01:20:00|32435.1|32357.4|32429|32347|32447.1|32371.1|32422.5|32344|545
1587000300000|2020-04-16 01:25:00|32433.1|32344.7|32432.6|32354.3|32440.1|32366.3|32416.3|32340.4|464
1587000600000|2020-04-16 01:30:00|32436.5|32352.2|32419.7|32345.4|32436.5|32358.3|32415.1|32338.8|588
1587000900000|2020-04-16 01:35:00|32421.8|32344.7|32408.1|32330|32430|32354|32397.2|32326|553
1587001200000|2020-04-16 01:40:00|32409.4|32329.1|32430|32348.9|32433.5|32360.6|32398.5|32325.1|603
1587001500000|2020-04-16 01:45:00|32428.6|32350|32437.7|32359.7|32449.3|32374.3|32422.3|32349.6|660
1587001800000|2020-04-16 01:50:00|32433.6|32362.8|32444.4|32361.6|32447.8|32374.9|32424.9|32352.6|617
1587002100000|2020-04-16 01:55:00|32443.3|32362.2|32463.4|32381.3|32464.5|32383.1|32438|32360.9|647
1587002400000|2020-04-16 02:00:00|32464.3|32379.9|32446|32365|32464.3|32383.7|32437.3|32360.8|666
1587002700000|2020-04-16 02:05:00|32444.7|32366.1|32437.7|32358.5|32450.1|32371.5|32430.2|32351.5|581
1587003000000|2020-04-16 02:10:00|32434.6|32367.2|32436|32362.8|32447.3|32370.2|32427|32346.3|496
1587003300000|2020-04-16 02:15:00|32435.8|32363.5|32442.2|32353.8|32444.9|32368.3|32424.7|32345.3|484
1587003600000|2020-04-16 02:20:00|32437.3|32360.5|32432.7|32345.1|32443.9|32368.4|32425.1|32343|487
1587003900000|2020-04-16 02:25:00|32431.7|32345.5|32435.2|32352|32441|32364.5|32421|32340.9|432
1587004200000|2020-04-16 02:30:00|32432.8|32358.4|32433.8|32363.7|32440.3|32364.2|32419.9|32342.4|455
1587004500000|2020-04-16 02:35:00|32433.4|32363.5|32434.9|32362.4|32448.6|32376|32430.2|32346.7|749
1587004800000|2020-04-16 02:40:00|32435.2|32362|32438.6|32362.2|32447.6|32372.8|32422.8|32346.6|486
1587005100000|2020-04-16 02:45:00|32437.5|32366.5|32435.3|32365.1|32450.3|32373.3|32427.9|32355.2|424
1587005400000|2020-04-16 02:50:00|32432.9|32365.9|32441.5|32365.3|32452.9|32368.1|32428.6|32356.5|346
1587005700000|2020-04-16 02:55:00|32448.2|32362.3|32436.6|32355|32449.9|32369.2|32430.1|32350|429
1587006000000|2020-04-16 03:00:00|32438.6|32352.5|32437.5|32354|32450.3|32368.2|32423.4|32352|457
1587006300000|2020-04-16 03:05:00|32436.4|32354.5|32448.2|32363.1|32460.6|32368.9|32423|32352.5|383
1587006600000|2020-04-16 03:10:00|32450.2|32362.2|32447.3|32362.9|32454.2|32371.8|32435.7|32359.3|423
1587006900000|2020-04-16 03:15:00|32446.4|32364|32452.9|32373.2|32466|32376|32428.8|32361.4|360
1587007200000|2020-04-16 03:20:00|32453.4|32373.5|32455.8|32374.5|32463.2|32380.2|32440.5|32368.7|337
1587007500000|2020-04-16 03:25:00|32456.4|32374|32456.4|32373.6|32464.1|32380.9|32441.4|32364.4|333
1587007800000|2020-04-16 03:30:00|32455.2|32374|32437.2|32360.1|32458.2|32376.7|32430.6|32352.7|479
1587008100000|2020-04-16 03:35:00|32437|32359.8|32440|32369.3|32443.6|32369.8|32428|32359.7|486
1587008400000|2020-04-16 03:40:00|32438.5|32369.9|32456.7|32382.9|32461.7|32389|32435.7|32365.6|511
1587008700000|2020-04-16 03:45:00|32456.5|32383|32460.9|32385.5|32464.8|32389.5|32441.6|32381.8|457
1587009000000|2020-04-16 03:50:00|32460.4|32386.2|32462.4|32390.4|32464.8|32392|32442.7|32383.5|416
1587009300000|2020-04-16 03:55:00|32462.5|32390.8|32461.9|32390.5|32466.4|32394.6|32443.7|32386.5|493
1587009600000|2020-04-16 04:00:00|32462.7|32390.4|32458.9|32402.7|32470.4|32404.3|32443.7|32388.1|478
1587009900000|2020-04-16 04:05:00|32457.7|32402.4|32457|32392.9|32468.4|32402.4|32445.6|32384.8|485
1587010200000|2020-04-16 04:10:00|32457.8|32392.5|32457.6|32388.7|32463.9|32396.7|32442.4|32385.1|406
1587010500000|2020-04-16 04:15:00|32458.2|32389.9|32463|32396.5|32467.7|32402.4|32442.9|32385.9|438
1587010800000|2020-04-16 04:20:00|32462.5|32397.1|32470.6|32405.2|32472.3|32408.5|32446.6|32391.1|394
1587011100000|2020-04-16 04:25:00|32470|32406|32488.8|32411.4|32489.4|32425.9|32461.5|32400|585
1587011400000|2020-04-16 04:30:00|32488.4|32412.8|32467|32409.8|32489|32424.3|32457.3|32403.9|514
1587011700000|2020-04-16 04:35:00|32460.8|32409.7|32455.9|32392.8|32476.6|32411.4|32449.2|32386.6|548
1587012000000|2020-04-16 04:40:00|32457.4|32392.4|32461.4|32388.8|32463.2|32398.4|32440.2|32382.9|472
1587012300000|2020-04-16 04:45:00|32455.9|32390.5|32453.9|32388.9|32460.1|32394.2|32440.5|32384.7|415
1587012600000|2020-04-16 04:50:00|32453.7|32389.2|32454.9|32385.1|32460.1|32393.7|32439|32382.7|382
1587012900000|2020-04-16 04:55:00|32455.7|32384.2|32437.8|32378.9|32456.4|32392.5|32433.5|32375|508
1587013200000|2020-04-16 05:00:00|32437.5|32379.2|32450.7|32387.9|32456.8|32400|32433.8|32373.4|492
1587013500000|2020-04-16 05:05:00|32452.8|32387.3|32450|32393.8|32455.2|32396.8|32437|32383.1|553
1587013800000|2020-04-16 05:10:00|32450.9|32393.5|32449.1|32384.5|32455.7|32397.3|32442.6|32384|649
1587014100000|2020-04-16 05:15:00|32448.8|32384.9|32432.1|32379.7|32449.3|32391|32424.4|32366.6|647
1587014400000|2020-04-16 05:20:00|32433.1|32378.1|32428.6|32368.8|32439.2|32380.5|32425.8|32368.8|518
1587014700000|2020-04-16 05:25:00|32429.1|32368.5|32425.2|32370.7|32433.1|32378.5|32418.4|32362.8|483
1587015000000|2020-04-16 05:30:00|32425.8|32369.7|32427.2|32361.5|32430.3|32374.4|32415.7|32358.6|467
1587015300000|2020-04-16 05:35:00|32426.6|32362.8|32430.5|32369.2|32433.3|32376|32417|32360.9|495
1587015600000|2020-04-16 05:40:00|32431.6|32368.4|32416.7|32361.8|32434.4|32375.9|32413.6|32356.7|531
1587015900000|2020-04-16 05:45:00|32413.2|32363.2|32315.2|32265.2|32419.7|32363.6|32297.6|32231|537
1587016200000|2020-04-16 05:50:00|32315.5|32265.5|32315.8|32265.8|32320.2|32285.3|32302.3|32249.8|460
1587016500000|2020-04-16 05:55:00|32314.4|32264.4|32305.6|32250|32325.2|32280.9|32300.9|32246.4|504
1587016800000|2020-04-16 06:00:00|32303.2|32250.1|32306.6|32256.6|32332.7|32273.8|32302.1|32226.9|701
1587017100000|2020-04-16 06:05:00|32307.3|32257.3|32321.4|32268.5|32324.4|32273.1|32302.8|32245.6|717
1587017400000|2020-04-16 06:10:00|32321.1|32269.5|32298|32247|32321.7|32270.2|32296.7|32246.6|634
1587017700000|2020-04-16 06:15:00|32297.7|32247.7|32287|32237|32303.2|32253.2|32282.6|32232.6|650
1587018000000|2020-04-16 06:20:00|32287.6|32237.6|32290.7|32240.7|32299.5|32249.5|32284.9|32234.9|698
1587018300000|2020-04-16 06:25:00|32290.6|32240.6|32321.5|32271.5|32340.4|32280.8|32282.6|32232.6|687
1587018600000|2020-04-16 06:30:00|32318.9|32268.9|32294.7|32274.7|32323.5|32288|32292.3|32245.2|785
1587018900000|2020-04-16 06:35:00|32294.8|32274.8|32276.5|32256.5|32309.4|32274.8|32274.9|32239.6|757
1587019200000|2020-04-16 06:40:00|32276.8|32256.8|32253.9|32233.9|32291|32258.6|32249.8|32209.8|876
1587019500000|2020-04-16 06:45:00|32254.2|32234.2|32258.1|32208.1|32271.9|32239.9|32248.4|32198.8|753
1587019800000|2020-04-16 06:50:00|32258.3|32208.3|32270.2|32220.2|32276.7|32226.7|32257.1|32207.1|813
1587020100000|2020-04-16 06:55:00|32271.2|32221.2|32304|32254|32315.2|32265.2|32267.5|32217.5|864
1587020400000|2020-04-16 07:00:00|32306.4|32256.4|32291.1|32241.1|32308.1|32269.5|32269|32225.2|906
1587020700000|2020-04-16 07:05:00|32292.7|32242.7|32314.4|32264.4|32316|32272.4|32274.2|32226.9|825
1587021000000|2020-04-16 07:10:00|32315.6|32265.6|32344.2|32294.2|32350.7|32305.6|32307.7|32263.5|642
1587021300000|2020-04-16 07:15:00|32342|32292|32328.4|32308.4|32356.7|32316.6|32326.2|32288.8|672
1587021600000|2020-04-16 07:20:00|32328.6|32308.6|32313.4|32293.4|32341.2|32309.4|32310.3|32276|769
1587021900000|2020-04-16 07:25:00|32313.3|32293.3|32315|32295|32329.4|32299.3|32308.4|32273.1|847
1587022200000|2020-04-16 07:30:00|32315.5|32295.5|32315|32265|32332.9|32297.6|32292.2|32259|869
1587022500000|2020-04-16 07:35:00|32311.1|32261.1|32317.8|32267.8|32337.9|32295|32291.2|32257.4|943
1587022800000|2020-04-16 07:40:00|32319.5|32269.5|32345.2|32295.2|32347.2|32297.2|32318.9|32268.9|1000
1587023100000|2020-04-16 07:45:00|32343.9|32293.9|32365.8|32315.8|32372.9|32328.8|32343.9|32293.9|1032
1587023400000|2020-04-16 07:50:00|32365.4|32315.4|32361.4|32341.4|32386.1|32348.7|32347|32304.4|760
1587023700000|2020-04-16 07:55:00|32361.3|32341.3|32384.5|32334.5|32387|32352.4|32349|32316.1|860
1587024000000|2020-04-16 08:00:00|32384.2|32334.2|32381.3|32361.3|32396.1|32368.8|32373.6|32333.8|635
1587024300000|2020-04-16 08:05:00|32381.2|32361.2|32383.3|32363.3|32397.2|32377.2|32378.4|32358.4|800
1587024600000|2020-04-16 08:10:00|32385.8|32365.8|32417.5|32367.5|32422.1|32376|32383.9|32351.8|934
1587024900000|2020-04-16 08:15:00|32419.1|32369.1|32400.3|32350.3|32426.5|32389.3|32384.4|32345.8|809
1587025200000|2020-04-16 08:20:00|32400.4|32350.4|32357.2|32337.2|32402.3|32352.3|32352.4|32321.1|828
1587025500000|2020-04-16 08:25:00|32356.9|32336.9|32316.2|32266.2|32367|32338.7|32306.2|32256.2|974
1587025800000|2020-04-16 08:30:00|32316.8|32266.8|32294.8|32274.8|32316.8|32281.4|32281.9|32247.6|845
1587026100000|2020-04-16 08:35:00|32295.1|32275.1|32274.7|32254.7|32299.5|32279.2|32268.1|32233.8|713
1587026400000|2020-04-16 08:40:00|32275.2|32255.2|32287.3|32267.3|32304.6|32272.5|32272.3|32235.2|744
1587026700000|2020-04-16 08:45:00|32287.4|32267.4|32243|32193|32304|32267.4|32234.5|32167|736
1587027000000|2020-04-16 08:50:00|32244.6|32194.6|32171.8|32121.8|32245.7|32195.7|32117.9|32033.2|823
1587027300000|2020-04-16 08:55:00|32172.1|32122.1|32184.7|32134.7|32258.3|32187.2|32162.3|32122.1|826
1587027600000|2020-04-16 09:00:00|32184.6|32134.6|32200.9|32150.9|32210|32162.9|32169.7|32133.7|814
1587027900000|2020-04-16 09:05:00|32200.2|32150.2|32202.2|32152.2|32214|32173.2|32171.3|32133.1|810
1587028200000|2020-04-16 09:10:00|32202.6|32152.6|32153.4|32103.4|32208.3|32172.1|32144.3|32094.3|570
1587028500000|2020-04-16 09:15:00|32153|32103|32180.8|32130.8|32186.2|32149.9|32130.5|32101.4|743
1587028800000|2020-04-16 09:20:00|32180.7|32130.7|32210.8|32160.8|32212|32162|32157.3|32127.9|719
1587029100000|2020-04-16 09:25:00|32210.7|32160.7|32250|32200|32252|32203.5|32195|32157.3|839
1587029400000|2020-04-16 09:30:00|32251|32201|32288.2|32238.2|32303.6|32253.6|32249.7|32199.7|902
1587029700000|2020-04-16 09:35:00|32288|32238|32282.3|32232.3|32294.2|32253.7|32249.9|32203.7|827
1587030000000|2020-04-16 09:40:00|32282.2|32232.2|32304.7|32254.7|32328.6|32278.6|32282.2|32231.6|1011
1587030300000|2020-04-16 09:45:00|32305.1|32255.1|32278.6|32258.6|32307.3|32266|32267.2|32217.2|852
1587030600000|2020-04-16 09:50:00|32278.3|32258.3|32289.7|32269.7|32308.5|32270.6|32276.9|32242.4|788
1587030900000|2020-04-16 09:55:00|32291.1|32271.1|32287.4|32237.4|32300.1|32271.2|32269|32234.4|827
1587031200000|2020-04-16 10:00:00|32287|32237|32283.4|32263.4|32298.4|32267.4|32263.8|32225.5|904
1587031500000|2020-04-16 10:05:00|32284.1|32264.1|32283.6|32233.6|32308|32269.6|32264.2|32230.6|903
1587031800000|2020-04-16 10:10:00|32283.9|32233.9|32286.5|32236.5|32287.9|32251.9|32263|32226.6|868
1587032100000|2020-04-16 10:15:00|32287.3|32237.3|32270.2|32250.2|32292.3|32252.6|32264.7|32230.6|763
1587032400000|2020-04-16 10:20:00|32269.6|32249.6|32231|32211|32289.1|32252.2|32231|32200.6|765
1587032700000|2020-04-16 10:25:00|32232.6|32212.6|32241.6|32221.6|32261.5|32229.4|32212.8|32175.6|838
1587033000000|2020-04-16 10:30:00|32240.7|32220.7|32231.1|32211.1|32250.8|32222.1|32227.2|32191.9|755
1587033300000|2020-04-16 10:35:00|32230.8|32210.8|32249.3|32199.3|32253.7|32219.2|32224.3|32187.5|769
1587033600000|2020-04-16 10:40:00|32248.8|32198.8|32217.6|32197.6|32251.3|32213.5|32212.6|32176.6|838
1587033900000|2020-04-16 10:45:00|32217.7|32197.7|32220|32170|32244.9|32209.6|32205.5|32167.6|864
1587034200000|2020-04-16 10:50:00|32220.2|32170.2|32200.8|32150.8|32221.3|32184.9|32183.3|32148.5|802
1587034500000|2020-04-16 10:55:00|32201.3|32151.3|32198.1|32178.1|32227.8|32188.5|32188|32144|740
1587034800000|2020-04-16 11:00:00|32197.4|32177.4|32213.2|32193.2|32221.2|32195.3|32192.6|32158.5|775
1587035100000|2020-04-16 11:05:00|32212.9|32192.9|32190.3|32170.3|32230.2|32197.4|32188.1|32163.8|742
1587035400000|2020-04-16 11:10:00|32190.2|32170.2|32199.4|32149.4|32216.9|32177.9|32172.8|32126.3|717
1587035700000|2020-04-16 11:15:00|32199.3|32149.3|32171.6|32121.6|32207.3|32169.4|32150.7|32115.8|790
1587036000000|2020-04-16 11:20:00|32173.1|32123.1|32129.1|32109.1|32179.6|32140.6|32124.8|32094.6|718
1587036300000|2020-04-16 11:25:00|32129.4|32109.4|32139.3|32089.3|32148|32113.7|32109.5|32072.9|776
1587036600000|2020-04-16 11:30:00|32139.8|32089.8|32157.6|32137.6|32173.9|32141.3|32128.8|32087.8|906
1587036900000|2020-04-16 11:35:00|32157.5|32137.5|32169|32149|32194.8|32159.8|32142.2|32122.2|860
1587037200000|2020-04-16 11:40:00|32169.4|32149.4|32161.6|32141.6|32184.9|32152.3|32150.8|32118.7|783
1587037500000|2020-04-16 11:45:00|32160|32140|32150|32130|32187.9|32152.4|32143.8|32114|677
1587037800000|2020-04-16 11:50:00|32149.8|32129.8|32136.4|32116.4|32154.8|32134.8|32129.6|32109.6|650
1587038100000|2020-04-16 11:55:00|32136.3|32116.3|32144.4|32094.4|32145.7|32125.7|32104.9|32070.2|825
1587038400000|2020-04-16 12:00:00|32144.7|32094.7|32088.4|32068.4|32151.7|32101.7|32082|32051|810
1587038700000|2020-04-16 12:05:00|32088.7|32068.7|32120.5|32070.5|32131.8|32086.1|32088.1|32053.1|948
1587039000000|2020-04-16 12:10:00|32119.5|32069.5|32136.5|32086.5|32148.3|32105.2|32085.7|32043.6|850
1587039300000|2020-04-16 12:15:00|32138|32088|32153.6|32133.6|32159.8|32134.5|32119.6|32084.2|764
1587039600000|2020-04-16 12:20:00|32153.9|32133.9|32138.8|32118.8|32189.4|32153.5|32133.7|32100.6|883
1587039900000|2020-04-16 12:25:00|32138.7|32118.7|32127.2|32077.2|32161.8|32132.7|32125.3|32075.3|491
1587040200000|2020-04-16 12:30:00|32161.8|32074|32153.9|32103.9|32166.6|32114|32114.4|32064.4|997
1587040500000|2020-04-16 12:35:00|32154.8|32104.8|32188.6|32138.6|32192.8|32142.8|32124.8|32087.5|1082
1587040800000|2020-04-16 12:40:00|32187.1|32137.1|32206.8|32156.8|32212.1|32162.1|32183.6|32133.6|1077
1587041100000|2020-04-16 12:45:00|32205.6|32155.6|32196.2|32146.2|32208.6|32169.4|32158.5|32120.7|1057
1587041400000|2020-04-16 12:50:00|32194.3|32144.3|32198.5|32148.5|32207.7|32175.6|32174.6|32133.1|1010
1587041700000|2020-04-16 12:55:00|32198.8|32148.8|32183.9|32163.9|32204.3|32167|32182.3|32137.4|946
1587042000000|2020-04-16 13:00:00|32184.2|32164.2|32177.3|32127.3|32198.4|32164.2|32173.6|32123.6|1019
1587042300000|2020-04-16 13:05:00|32177.6|32127.6|32206.3|32186.3|32209.6|32189.6|32176.6|32126.6|827
1587042600000|2020-04-16 13:10:00|32206.1|32186.1|32218.5|32198.5|32228.4|32199.7|32196.7|32160.6|1049
1587042900000|2020-04-16 13:15:00|32219|32199|32232.8|32212.8|32249.7|32218.3|32213.4|32178.1|957
1587043200000|2020-04-16 13:20:00|32233.8|32213.8|32229|32179|32256.7|32220.3|32203.9|32172.2|855
1587043500000|2020-04-16 13:25:00|32228.6|32178.6|32226.3|32206.3|32248.3|32214.1|32202.9|32174.2|861
1587043800000|2020-04-16 13:30:00|32226|32206|32218.8|32198.8|32247.5|32212.9|32198.7|32174.7|975
1587044100000|2020-04-16 13:35:00|32220.3|32200.3|32241|32221|32265|32224.5|32219.2|32186.7|950
1587044400000|2020-04-16 13:40:00|32240.8|32220.8|32225.4|32205.4|32241.9|32221.9|32215.6|32181|774
1587044700000|2020-04-16 13:45:00|32225.2|32205.2|32231.9|32211.9|32245|32214.5|32218.1|32186.3|784
1587045000000|2020-04-16 13:50:00|32231.5|32211.5|32232.9|32212.9|32255.4|32225.1|32223.3|32201|945
1587045300000|2020-04-16 13:55:00|32232.4|32212.4|32227|32177|32250.8|32217.7|32208.1|32160|750
1587045600000|2020-04-16 14:00:00|32226.9|32176.9|32224|32204|32240|32204|32199.8|32164.5|968
1587045900000|2020-04-16 14:05:00|32226.2|32206.2|32217.4|32167.4|32250.6|32214|32199.9|32161.7|1014
1587046200000|2020-04-16 14:10:00|32218.7|32168.7|32214.6|32194.6|32228.3|32197.7|32189.6|32156.5|1028
1587046500000|2020-04-16 14:15:00|32213.8|32193.8|32212.5|32192.5|32246.6|32212.1|32207|32174.9|989
1587046800000|2020-04-16 14:20:00|32212.6|32192.6|32212.6|32162.6|32232.9|32199.6|32193.8|32157.2|1036
1587047100000|2020-04-16 14:25:00|32211.5|32161.5|32217.2|32167.2|32231.3|32194.6|32195.6|32160.6|1042
1587047400000|2020-04-16 14:30:00|32215.1|32165.1|32217.9|32197.9|32235.1|32202.5|32209.9|32159.9|1045
1587047700000|2020-04-16 14:35:00|32218|32198|32266.6|32246.6|32286.6|32250.8|32217.1|32183|1006
1587048000000|2020-04-16 14:40:00|32264.2|32244.2|32309.6|32259.6|32313.6|32280.9|32262|32214.3|893
1587048300000|2020-04-16 14:45:00|32309.8|32259.8|32299.5|32249.5|32317.8|32288.2|32280.3|32237.6|928
1587048600000|2020-04-16 14:50:00|32300.8|32250.8|32325.2|32305.2|32333.9|32307.3|32281.4|32239.4|904
1587048900000|2020-04-16 14:55:00|32323.8|32303.8|32337.6|32317.6|32365.4|32328.7|32318|32283.5|1054
1587049200000|2020-04-16 15:00:00|32335.6|32315.6|32391.5|32371.5|32407.5|32373.2|32328.7|32295.7|1074
1587049500000|2020-04-16 15:05:00|32406.4|32356.4|32377|32327|32406.4|32373.8|32360.9|32322.8|916
1587049800000|2020-04-16 15:10:00|32377.3|32327.3|32385.1|32335.1|32387.4|32349|32361.5|32324.2|888
1587050100000|2020-04-16 15:15:00|32369.2|32349.2|32386.9|32336.9|32397.6|32364.3|32366.6|32326|840
1587050400000|2020-04-16 15:20:00|32386.8|32336.8|32419.1|32369.1|32426.3|32382.8|32381.2|32331.2|952
1587050700000|2020-04-16 15:25:00|32420.1|32370.1|32406.3|32356.3|32427.2|32377.2|32403.4|32353.4|761
1587051000000|2020-04-16 15:30:00|32405.7|32355.7|32403.4|32383.4|32425.8|32391|32387.3|32337.3|773
1587051300000|2020-04-16 15:35:00|32401.9|32381.9|32393.1|32343.1|32411.3|32384.2|32389.3|32339.3|746
1587051600000|2020-04-16 15:40:00|32392.6|32342.6|32430|32380|32442.1|32408.4|32388.2|32338.2|707
1587051900000|2020-04-16 15:45:00|32428.2|32378.2|32417.7|32341.2|32433.6|32400|32389.1|32319.9|778
1587052200000|2020-04-16 15:50:00|32412.1|32343.8|32381.4|32331.4|32416.4|32363.3|32377.5|32327.5|938
1587052500000|2020-04-16 15:55:00|32381.2|32331.2|32407.4|32357.4|32420.5|32370.7|32373.8|32330.1|805
1587052800000|2020-04-16 16:00:00|32407.3|32357.3|32391.8|32341.8|32427.3|32383.4|32383.2|32329.4|858
1587053100000|2020-04-16 16:05:00|32392.1|32342.1|32406.9|32341.3|32418.8|32378.8|32389.5|32338.1|747
1587053400000|2020-04-16 16:10:00|32405.7|32341.4|32418.5|32368.5|32427.5|32381.7|32401.5|32340.9|790
1587053700000|2020-04-16 16:15:00|32418.9|32368.9|32441.4|32391.4|32442.1|32394.8|32404.6|32368.7|614
1587054000000|2020-04-16 16:20:00|32444.2|32394.2|32422.9|32372.9|32445.5|32409.4|32404.1|32368.3|581
1587054300000|2020-04-16 16:25:00|32424.3|32374.3|32438.9|32388.9|32440.9|32406.7|32404.5|32371.4|775
1587054600000|2020-04-16 16:30:00|32423.7|32403.7|32473.3|32423.3|32483.1|32441|32423.7|32388.9|994
1587054900000|2020-04-16 16:35:00|32473.5|32423.5|32484.7|32434.7|32492.8|32453.4|32460.3|32414.6|1047
1587055200000|2020-04-16 16:40:00|32485|32435|32446.8|32396.8|32485.7|32443.1|32433.3|32389.4|1048
1587055500000|2020-04-16 16:45:00|32447.9|32397.9|32463|32413|32474.4|32438.7|32420.2|32385.6|689
1587055800000|2020-04-16 16:50:00|32462.9|32412.9|32436.9|32386.9|32466.9|32418.9|32419.8|32380.7|684
1587056100000|2020-04-16 16:55:00|32436.5|32386.5|32449.8|32399.8|32454.8|32417.1|32416.6|32386.5|775
1587056400000|2020-04-16 17:00:00|32449.6|32399.6|32451.5|32401.5|32462.1|32426.8|32437.5|32399.6|547
1587056700000|2020-04-16 17:05:00|32455.2|32405.2|32448.9|32398.9|32455.2|32416.6|32415.7|32375.5|634
1587057000000|2020-04-16 17:10:00|32449.7|32399.7|32413.2|32393.2|32453.3|32415.6|32411.7|32375.9|622
1587057300000|2020-04-16 17:15:00|32413.4|32393.4|32415.6|32365.6|32442.7|32404|32406.2|32362.1|613
1587057600000|2020-04-16 17:20:00|32415.9|32365.9|32423.1|32403.1|32439|32405.6|32397|32361.7|600
1587057900000|2020-04-16 17:25:00|32423.5|32403.5|32425.9|32405.9|32443.1|32408.6|32416.9|32382.9|532
1587058200000|2020-04-16 17:30:00|32426.2|32406.2|32400.9|32380.9|32437.4|32407|32399.7|32360.7|580
1587058500000|2020-04-16 17:35:00|32415|32365|32418.6|32368.6|32423.5|32386.1|32394.5|32358.1|528
1587058800000|2020-04-16 17:40:00|32419.2|32369.2|32409.2|32359.2|32421.9|32380.4|32390.5|32356|584
1587059100000|2020-04-16 17:45:00|32409.5|32359.5|32403.1|32383.1|32423.5|32388.1|32397.4|32359.2|529
1587059400000|2020-04-16 17:50:00|32403.3|32383.3|32426.6|32376.6|32426.7|32390.7|32399.4|32364.5|501
1587059700000|2020-04-16 17:55:00|32426.5|32376.5|32447.1|32397.1|32447.3|32412.7|32408.5|32373.8|524
1587060000000|2020-04-16 18:00:00|32447.4|32397.4|32446.8|32396.8|32484.8|32434.8|32445|32395|574
1587060300000|2020-04-16 18:05:00|32446.6|32396.6|32431.2|32381.2|32453.6|32403.6|32426.2|32376.2|578
1587060600000|2020-04-16 18:10:00|32431.3|32381.3|32429.2|32379.2|32434.7|32384.7|32422.5|32372.5|617
1587060900000|2020-04-16 18:15:00|32434.2|32384.2|32435.6|32385.6|32440.7|32400.3|32420.3|32377.4|312
1587061200000|2020-04-16 18:20:00|32435.8|32385.8|32432.8|32382.8|32438.3|32388.3|32427.3|32377.3|401
1587061500000|2020-04-16 18:25:00|32432.9|32382.9|32439.1|32389.1|32439.1|32400.4|32419|32381.2|416
1587061800000|2020-04-16 18:30:00|32439|32389|32438.7|32388.7|32444.2|32399.8|32419.8|32382|448
1587062100000|2020-04-16 18:35:00|32439.1|32389.1|32423.3|32373.3|32439.1|32389.8|32409.6|32372.1|452
1587062400000|2020-04-16 18:40:00|32423.9|32373.9|32425.5|32375.5|32433.8|32383.8|32423.8|32373.8|464
1587062700000|2020-04-16 18:45:00|32424.8|32374.8|32429.6|32379.6|32434.2|32384.2|32423.8|32373.8|344
1587063000000|2020-04-16 18:50:00|32429.5|32379.5|32426.3|32376.3|32434.7|32397|32417|32375.8|408
1587063300000|2020-04-16 18:55:00|32425.9|32375.9|32433.6|32383.6|32435.1|32394.7|32414.7|32374.9|446
1587063600000|2020-04-16 19:00:00|32433.3|32383.3|32434.7|32384.7|32436.5|32395.2|32415.2|32378.8|434
1587063900000|2020-04-16 19:05:00|32434.4|32384.4|32447|32397|32448.3|32410.5|32429.9|32382.5|418
1587064200000|2020-04-16 19:10:00|32446.8|32396.8|32437.4|32387.4|32446.8|32396.8|32432.7|32382.7|419
1587064500000|2020-04-16 19:15:00|32437.2|32387.2|32441.1|32391.1|32444.2|32394.2|32437.2|32387.2|333
1587064800000|2020-04-16 19:20:00|32441.2|32391.2|32431.7|32381.7|32442|32405.5|32425.5|32379.7|419
1587065100000|2020-04-16 19:25:00|32431.8|32381.8|32431.8|32381.8|32436|32386|32427.3|32377.3|405
1587065400000|2020-04-16 19:30:00|32431.1|32381.1|32443.6|32393.6|32444.5|32394.5|32431|32381|483
1587065700000|2020-04-16 19:35:00|32443|32393|32433.2|32383.2|32444.5|32394.5|32428|32378|605
1587066000000|2020-04-16 19:40:00|32433.7|32383.7|32437.8|32387.8|32439.7|32401.7|32414.7|32378.1|533
1587066300000|2020-04-16 19:45:00|32439.2|32389.2|32441.7|32391.7|32444.1|32407.6|32427.6|32385.1|466
1587066600000|2020-04-16 19:50:00|32441.5|32391.5|32428.8|32378.8|32442.3|32392.3|32427.6|32377.6|514
1587066900000|2020-04-16 19:55:00|32428.7|32378.7|32428.8|32378.8|32431|32393.5|32413.5|32365.8|627
1587067200000|2020-04-16 20:00:00|32428.7|32378.7|32437.7|32387.7|32438.3|32388.3|32426.4|32376.4|466
1587067500000|2020-04-16 20:05:00|32437.5|32387.5|32441.9|32391.9|32449.3|32395.5|32434.4|32384.4|387
1587067800000|2020-04-16 20:10:00|32441.8|32391.8|32459.6|32409.6|32460|32410|32439.1|32389.1|354
1587068100000|2020-04-16 20:15:00|32459.4|32409.4|32458.8|32408.8|32461.7|32423.3|32442.4|32406.1|315
1587068400000|2020-04-16 20:20:00|32459.3|32409.3|32458.5|32408.5|32460.9|32422.3|32442.3|32404.9|286
1587068700000|2020-04-16 20:25:00|32458|32408|32467.3|32417.3|32469.7|32419.7|32456.1|32406.1|435
1587069000000|2020-04-16 20:30:00|32467.2|32417.2|32473|32423|32477.4|32439.6|32459.6|32416.2|358
1587069300000|2020-04-16 20:35:00|32473.2|32423.2|32476.6|32426.6|32481.3|32447.7|32460.8|32422.4|392
1587069600000|2020-04-16 20:40:00|32478.8|32428.8|32479.9|32429.9|32481.5|32431.5|32471.3|32421.3|407
1587069900000|2020-04-16 20:45:00|32480.3|32430.3|32464.4|32414.4|32482.3|32442.2|32459.7|32409.7|526
1587070200000|2020-04-16 20:50:00|32461.5|32411.5|32454.8|32404.8|32465.8|32415.8|32451.6|32401.6|529
1587070500000|2020-04-16 20:55:00|32450|32400|32466.1|32389|32474.2|32404.9|32445.2|32377.3|539
1587070800000|2020-04-16 21:00:00|32465.7|32387.9|32467|32354.2|32524.9|32401.4|32465.7|32343.4|112
1587071100000|2020-04-16 21:05:00|32476.2|32349.6|32492.8|32336.5|32503.5|32374|32459.3|32331.7|213
1587071400000|2020-04-16 21:10:00|32489.1|32344.2|32472.5|32357.6|32499.4|32365.4|32463.1|32333|259
1587071700000|2020-04-16 21:15:00|32472.1|32356.1|32493.7|32331.7|32496.3|32365.1|32465.2|32320.4|282
1587072000000|2020-04-16 21:20:00|32491.7|32331|32476.2|32344|32491.7|32359.2|32461.5|32311.9|289
1587072300000|2020-04-16 21:25:00|32475.7|32344.2|32468.4|32335.1|32491.3|32359.9|32453.7|32291.9|354
1587072600000|2020-04-16 21:30:00|32473.4|32333.5|32449.1|32357.6|32497.4|32378.1|32444.4|32313.4|525
1587072900000|2020-04-16 21:35:00|32451.8|32359.9|32451.4|32350.1|32476.2|32363|32430.8|32335.7|403
1587073200000|2020-04-16 21:40:00|32455.8|32349.9|32463.8|32344|32494.9|32366|32425.3|32320.6|471
1587073500000|2020-04-16 21:45:00|32462.3|32351.6|32447.5|32323.5|32468.4|32356.7|32417.3|32311.7|478
1587073800000|2020-04-16 21:50:00|32447.6|32322|32353.9|32255.2|32469.2|32331.5|32353.9|32254|562
1587074100000|2020-04-16 21:55:00|32354.1|32254.5|32375|32254.2|32386|32265.6|32342.3|32243.3|478
1587074400000|2020-04-16 22:00:00|32377.3|32254.4|32391.5|32277.9|32406.7|32289.9|32367.5|32250.1|631
1587074700000|2020-04-16 22:05:00|32394.7|32275.4|32382.4|32286.4|32403.4|32292.1|32361.9|32267.5|450
1587075000000|2020-04-16 22:10:00|32384.1|32286.6|32396.7|32287.5|32407|32298.3|32357.8|32277.7|392
1587075300000|2020-04-16 22:15:00|32403.1|32284.6|32390.4|32318.4|32421.3|32330.3|32379.9|32284|471
1587075600000|2020-04-16 22:20:00|32389.3|32318.8|32415.1|32303.1|32434.3|32322.4|32371.3|32254.3|551
1587075900000|2020-04-16 22:25:00|32418|32302|32433.1|32288.5|32448.1|32307.2|32404.5|32277.9|467
1587076200000|2020-04-16 22:30:00|32436.3|32284.8|32426.8|32280.6|32447.3|32306.1|32400.9|32267.5|376
1587076500000|2020-04-16 22:35:00|32425.4|32281.4|32423.8|32284.3|32448.7|32301.2|32400.1|32251.7|361
1587076800000|2020-04-16 22:40:00|32436.5|32279.8|32414.4|32300.9|32436.5|32309.2|32403.3|32279.8|408
1587077100000|2020-04-16 22:45:00|32417.3|32293.1|32410|32297.5|32424.8|32305.8|32396.1|32283.5|392
1587077400000|2020-04-16 22:50:00|32417.3|32287.6|32407.6|32283.2|32426.2|32303.6|32388.9|32277.2|442
1587077700000|2020-04-16 22:55:00|32408|32285|32396.5|32277.2|32409.6|32288.9|32380.4|32270|524
1587078000000|2020-04-16 23:00:00|32395.6|32290|32395.1|32280.2|32409|32290.1|32377|32263|577
1587078300000|2020-04-16 23:05:00|32398.8|32282.4|32391.9|32289|32409.6|32295.7|32382.1|32268.5|498
1587078600000|2020-04-16 23:10:00|32390.4|32290.7|32393.8|32278.2|32408.3|32295.5|32375.6|32274|418
1587078900000|2020-04-16 23:15:00|32401.2|32281.1|32378.7|32275.8|32401.7|32296.7|32371.4|32273.5|504
1587079200000|2020-04-16 23:20:00|32380.9|32273.1|32380.2|32275.5|32407.1|32298.1|32364|32267|595
1587079500000|2020-04-16 23:25:00|32377.3|32277.2|32382.5|32293.6|32397.8|32296|32366.7|32270.6|666
1587079800000|2020-04-16 23:30:00|32381.2|32294.2|32370.9|32269|32398.7|32295.5|32359.4|32258.5|640
1587080100000|2020-04-16 23:35:00|32366.8|32271.7|32379.3|32277.1|32393|32283.6|32360.9|32256.7|637
1587080400000|2020-04-16 23:40:00|32378.5|32278.8|32374|32276.3|32385.5|32283.9|32359.7|32264.8|580
1587080700000|2020-04-16 23:45:00|32370.8|32271.4|32395.8|32292.2|32423.7|32297.5|32359.3|32258.5|727
1587081000000|2020-04-16 23:50:00|32394.5|32292.3|32400.5|32298.4|32417.8|32301.8|32384|32277.5|650
1587081300000|2020-04-16 23:55:00|32402.2|32291.5|32404.7|32295.4|32417.6|32304|32394.2|32289.1|540
1587081600000|2020-04-17 00:00:00|32408.8|32293.5|32408.7|32304.5|32414.1|32308.2|32394.6|32290.2|758
1587081900000|2020-04-17 00:05:00|32407.7|32303.9|32403.2|32310.7|32413.1|32310.7|32392.7|32293.8|665
1587082200000|2020-04-17 00:10:00|32402.3|32310.8|32410.5|32306.4|32421.8|32313.8|32393.5|32298.3|557
1587082500000|2020-04-17 00:15:00|32409.1|32307.5|32407.1|32294.7|32416.8|32312.7|32389.8|32290.5|562
1587082800000|2020-04-17 00:20:00|32404.4|32295.7|32394.6|32307.3|32413.8|32307.3|32386.7|32289.5|547
1587083100000|2020-04-17 00:25:00|32395.7|32307.7|32393.8|32299.3|32414.7|32309|32386.4|32290.2|529
1587083400000|2020-04-17 00:30:00|32394|32299.2|32390.4|32292|32408.5|32302.8|32386.8|32281.2|685
1587083700000|2020-04-17 00:35:00|32392.2|32287.3|32390.7|32290.4|32398.2|32299.8|32379.6|32284.4|616
1587084000000|2020-04-17 00:40:00|32389.6|32291.6|32391.7|32294.5|32398.9|32300|32373.6|32287.7|524
1587084300000|2020-04-17 00:45:00|32393.6|32291.4|32395.2|32299.6|32406.1|32306.1|32378.7|32290.2|531
1587084600000|2020-04-17 00:50:00|32395.6|32297.9|32391.4|32286.5|32403.1|32306|32382.1|32286.5|553
1587084900000|2020-04-17 00:55:00|32393.3|32286.3|32393.2|32291.9|32398.8|32299.3|32374.1|32279.8|524
1587085200000|2020-04-17 01:00:00|32395.4|32290.8|32389.3|32297.1|32401.5|32298.7|32374.9|32285.9|557
1587085500000|2020-04-17 01:05:00|32387.8|32297|32387.5|32281.8|32397.9|32297|32364.8|32276.1|626
1587085800000|2020-04-17 01:10:00|32386.3|32283.3|32362.9|32268.5|32390.2|32288.8|32353.4|32257.9|676
1587086100000|2020-04-17 01:15:00|32366.2|32264.9|32337.7|32207.3|32377|32277.9|32291|32207.3|678
1587086400000|2020-04-17 01:20:00|32332.3|32208.4|32310.2|32227.6|32335.9|32238.6|32284.7|32189.9|628
1587086700000|2020-04-17 01:25:00|32308.3|32228|32289.6|32219.8|32319.6|32235.8|32276.6|32211.9|603
1587087000000|2020-04-17 01:30:00|32288.4|32220.1|32291.8|32219.4|32304.8|32230.6|32279.3|32208.9|589
1587087300000|2020-04-17 01:35:00|32278.4|32228.4|32284.9|32222.7|32302.1|32228.4|32278.4|32212.6|533
1587087600000|2020-04-17 01:40:00|32284.7|32222.5|32292.3|32221.7|32311.9|32229.5|32276.5|32210.3|451
1587087900000|2020-04-17 01:45:00|32294.4|32220.9|32293.6|32212.1|32298.8|32226|32276|32210.8|528
1587088200000|2020-04-17 01:50:00|32296.2|32211.2|32297.9|32228.9|32309.2|32234.4|32276.2|32209.1|523
1587088500000|2020-04-17 01:55:00|32299.1|32222.5|32302.1|32222.2|32320|32239.3|32284.7|32216.3|564
1587088800000|2020-04-17 02:00:00|32302|32221.7|32377.5|32254|32384.4|32260.6|32294.6|32219|677
1587089100000|2020-04-17 02:05:00|32371.4|32260.2|32374|32258.6|32381.8|32271.9|32357.3|32251.2|589
1587089400000|2020-04-17 02:10:00|32373.5|32259.6|32370.9|32264.8|32379.8|32271.4|32316|32231.2|546
1587089700000|2020-04-17 02:15:00|32371.4|32265.3|32375.3|32268.1|32377.5|32274.5|32357.8|32261.4|531
1587090000000|2020-04-17 02:20:00|32375.5|32268.3|32369.8|32265.5|32380.7|32273.4|32350.4|32260.7|419
1587090300000|2020-04-17 02:25:00|32371|32265.6|32377.6|32268.4|32383.3|32273.6|32358.2|32255|495
1587090600000|2020-04-17 02:30:00|32376.5|32268.2|32300.3|32250.3|32379.3|32270|32299.8|32242.1|539
1587090900000|2020-04-17 02:35:00|32299.8|32249.8|32283.7|32233.7|32311.5|32252.4|32281.8|32220.5|426
1587091200000|2020-04-17 02:40:00|32283.9|32233.9|32282.3|32232.3|32300.5|32236.1|32272.8|32216.5|384
1587091500000|2020-04-17 02:45:00|32290|32228.5|32279|32225.5|32297|32236.8|32273.1|32218|426
1587091800000|2020-04-17 02:50:00|32279.3|32225.1|32287.5|32233.9|32299|32235.5|32274.6|32223.7|391
1587092100000|2020-04-17 02:55:00|32289.1|32232.6|32286.8|32236.8|32305.8|32239|32272.9|32222.7|463
1587092400000|2020-04-17 03:00:00|32287|32237|32296.8|32225.5|32304.2|32240.9|32280.4|32217.2|384
1587092700000|2020-04-17 03:05:00|32300.9|32225.9|32294.4|32235.7|32306.9|32247.5|32282.5|32223.7|356
1587093000000|2020-04-17 03:10:00|32294.9|32234.5|32295|32240.6|32304|32242.1|32281.2|32229|294
1587093300000|2020-04-17 03:15:00|32296|32239.8|32356.7|32252.8|32367|32258.5|32286.5|32235|582
1587093600000|2020-04-17 03:20:00|32356.8|32253.1|32374|32249.7|32378.4|32256.4|32331.4|32240.5|526
1587093900000|2020-04-17 03:25:00|32373.8|32250.1|32333.8|32238.8|32377|32257|32322.4|32224.3|466
1587094200000|2020-04-17 03:30:00|32331.8|32239|32324.4|32241.8|32339.7|32246.6|32308.2|32235.1|465
1587094500000|2020-04-17 03:35:00|32329.9|32236.1|32311.1|32247|32329.9|32253.9|32295.1|32236.1|427
1587094800000|2020-04-17 03:40:00|32313.5|32243|32293.4|32240.3|32326|32257.6|32289.4|32227.4|449
1587095100000|2020-04-17 03:45:00|32292.4|32241.4|32289|32239|32307|32248.2|32286.1|32226.5|490
1587095400000|2020-04-17 03:50:00|32298.1|32222.6|32325.2|32245|32334.2|32251.3|32284.3|32222.6|406
1587095700000|2020-04-17 03:55:00|32323.1|32244.7|32338.6|32249.9|32340.3|32252.1|32309.7|32240.6|379
1587096000000|2020-04-17 04:00:00|32337.8|32250.6|32336.2|32255.3|32345.6|32261|32315|32248.5|458
1587096300000|2020-04-17 04:05:00|32337.3|32255.2|32335.6|32251.5|32343.8|32259.3|32320.7|32248.3|324
1587096600000|2020-04-17 04:10:00|32330.1|32253.6|32321.7|32248.4|32335|32254.6|32313.5|32243.8|344
1587096900000|2020-04-17 04:15:00|32319.9|32248.6|32331|32240.2|32335.8|32251.7|32311.5|32236.5|351
1587097200000|2020-04-17 04:20:00|32328.9|32241.9|32304.2|32230.5|32330.3|32246.3|32293.1|32227.4|392
1587097500000|2020-04-17 04:25:00|32303.4|32230.1|32287|32230.1|32319|32236|32277.7|32221|478
1587097800000|2020-04-17 04:30:00|32286.8|32230|32287.3|32229.5|32294.6|32235.2|32276.4|32223.6|293
1587098100000|2020-04-17 04:35:00|32288.2|32227.1|32289.5|32234.6|32308|32237.7|32278|32225.9|332
1587098400000|2020-04-17 04:40:00|32292.9|32231.9|32280.6|32229.2|32293.5|32238.9|32274.9|32223.1|437
1587098700000|2020-04-17 04:45:00|32281.9|32229.8|32285|32229.7|32293.3|32233.7|32275.9|32223.5|388
1587099000000|2020-04-17 04:50:00|32292.9|32226.4|32283.2|32230.4|32292.9|32232.1|32275.3|32223.6|341
1587099300000|2020-04-17 04:55:00|32286|32228.4|32289.1|32239.1|32299.9|32240.6|32278|32226.7|476
1587099600000|2020-04-17 05:00:00|32289|32239|32286|32236|32305.3|32244.8|32285.3|32232|494
1587099900000|2020-04-17 05:05:00|32289.3|32234.3|32289.5|32237.9|32294|32240.2|32281.8|32231.7|387
1587100200000|2020-04-17 05:10:00|32289.6|32237.7|32294.9|32244.9|32309.7|32246.7|32282.1|32232.1|367
1587100500000|2020-04-17 05:15:00|32298.8|32242.4|32305.8|32252.9|32319.1|32255.9|32292.8|32242.4|447
1587100800000|2020-04-17 05:20:00|32307.5|32250.4|32297|32247|32313.8|32253.9|32294.2|32244.2|423
1587101100000|2020-04-17 05:25:00|32298.6|32248.6|32305.7|32251.9|32312.1|32257.9|32297|32247|435
1587101400000|2020-04-17 05:30:00|32308.8|32249.7|32300.1|32243.5|32308.8|32252.4|32289.4|32238.5|457
1587101700000|2020-04-17 05:35:00|32300.2|32239.6|32296.4|32242.1|32306|32252|32289.9|32238.4|393
1587102000000|2020-04-17 05:40:00|32297.2|32243.5|32294.3|32240.4|32301.3|32247.5|32286.7|32233.9|435
1587102300000|2020-04-17 05:45:00|32294.4|32240.5|32291.4|32238.1|32299|32244.8|32284.9|32224.6|452
1587102600000|2020-04-17 05:50:00|32291.2|32238|32300.9|32247.5|32309.1|32250.1|32283.3|32233.3|478
1587102900000|2020-04-17 05:55:00|32301|32247.6|32299.7|32249.7|32318|32255.9|32295|32245|508
1587103200000|2020-04-17 06:00:00|32307.7|32252.3|32397.9|32267|32441.1|32302.7|32297.4|32247.4|961
1587103500000|2020-04-17 06:05:00|32396.3|32269.4|32345.4|32279.6|32455.4|32373.8|32345.4|32262.3|821
1587103800000|2020-04-17 06:10:00|32346.5|32279.8|32350.7|32297.9|32406|32306.9|32333.7|32254.9|946
1587104100000|2020-04-17 06:15:00|32359.5|32296.2|32355.8|32298.2|32377.2|32314.8|32339.9|32280.7|1180
1587104400000|2020-04-17 06:20:00|32353.9|32295.8|32380.5|32306.2|32385.9|32317.7|32349.6|32292.5|1086
1587104700000|2020-04-17 06:25:00|32362.5|32301.4|32366.9|32299.5|32387.4|32321.5|32353.7|32282.4|1061
1587105000000|2020-04-17 06:30:00|32362.6|32299.8|32374.1|32314.6|32381.4|32323.5|32352|32277.1|957
1587105300000|2020-04-17 06:35:00|32374.4|32314.9|32362.6|32309.2|32376.5|32321.1|32350.1|32274.3|665
1587105600000|2020-04-17 06:40:00|32362.7|32309.1|32346.8|32296.8|32363.8|32318|32332.8|32290.9|737
1587105900000|2020-04-17 06:45:00|32346.7|32296.7|32348.1|32328.1|32370.3|32334.3|32331.8|32296.7|677
1587106200000|2020-04-17 06:50:00|32348.7|32328.7|32365.2|32345.2|32383.9|32349.7|32345.3|32315.4|800
1587106500000|2020-04-17 06:55:00|32365.3|32345.3|32356.6|32306.6|32369.9|32349.9|32335|32296.3|790
1587106800000|2020-04-17 07:00:00|32355.2|32305.2|32338|32288|32357.1|32322.8|32312.3|32280|965
1587107100000|2020-04-17 07:05:00|32337.7|32287.7|32360.2|32310.2|32362.3|32326.7|32326.2|32276.2|761
1587107400000|2020-04-17 07:10:00|32359.9|32309.9|32381.9|32331.9|32388.7|32347.5|32345.8|32309|775
1587107700000|2020-04-17 07:15:00|32384.6|32334.6|32361|32341|32393.9|32360.7|32355.1|32330.4|895
1587108000000|2020-04-17 07:20:00|32360.4|32340.4|32359.3|32339.3|32372.7|32352.7|32356.6|32336.6|829
1587108300000|2020-04-17 07:25:00|32359.7|32339.7|32359.4|32339.4|32379.3|32349.7|32352.8|32321.6|875
1587108600000|2020-04-17 07:30:00|32359.8|32339.8|32384|32364|32407.6|32373|32350.4|32330.4|854
1587108900000|2020-04-17 07:35:00|32384.7|32364.7|32416.2|32366.2|32417.4|32386.2|32379.6|32341.6|846
1587109200000|2020-04-17 07:40:00|32415.8|32365.8|32401.1|32381.1|32439.6|32399.8|32401.1|32363|1005
1587109500000|2020-04-17 07:45:00|32401.6|32381.6|32365.8|32315.8|32433.6|32395.7|32359.6|32309.6|1040
1587109800000|2020-04-17 07:50:00|32365.9|32315.9|32364.3|32314.3|32366.3|32316.3|32344.9|32294.9|1153
1587110100000|2020-04-17 07:55:00|32365.7|32315.7|32362|32312|32372.6|32332.4|32337.5|32296|1072
1587110400000|2020-04-17 08:00:00|32362.1|32312.1|32423.5|32373.5|32424.1|32389.2|32360.8|32311.2|870
1587110700000|2020-04-17 08:05:00|32424.4|32374.4|32391.6|32371.6|32424.9|32390.3|32385.2|32355.1|868
1587111000000|2020-04-17 08:10:00|32392.4|32372.4|32389.6|32369.6|32418.6|32386|32386.1|32360.3|718
1587111300000|2020-04-17 08:15:00|32389.7|32369.7|32377.2|32327.2|32415.2|32395.2|32375.1|32325.1|788
1587111600000|2020-04-17 08:20:00|32378.2|32328.2|32384.9|32334.9|32388|32338|32368.6|32318.6|712
1587111900000|2020-04-17 08:25:00|32383.5|32333.5|32371.7|32321.7|32391.8|32341.8|32371|32321|790
1587112200000|2020-04-17 08:30:00|32372|32322|32366.4|32316.4|32382.1|32332.1|32359.9|32309.9|827
1587112500000|2020-04-17 08:35:00|32366.1|32316.1|32364.7|32344.7|32379.6|32349.2|32356.4|32306.4|777
1587112800000|2020-04-17 08:40:00|32364.8|32344.8|32347.7|32327.7|32378|32346|32347|32326.5|759
1587113100000|2020-04-17 08:45:00|32347.9|32327.9|32397.9|32377.9|32403.7|32383.7|32346.5|32313.6|773
1587113400000|2020-04-17 08:50:00|32398.3|32378.3|32391.4|32371.4|32398.8|32378.8|32378.9|32332.7|864
1587113700000|2020-04-17 08:55:00|32391.3|32371.3|32384|32364|32412.6|32379|32371.8|32338.4|795
1587114000000|2020-04-17 09:00:00|32383.5|32363.5|32386.6|32366.6|32401.8|32375.5|32367.7|32317.7|835
1587114300000|2020-04-17 09:05:00|32386.4|32366.4|32466.8|32416.8|32468.9|32418.9|32384.1|32353.7|603
1587114600000|2020-04-17 09:10:00|32465.5|32415.5|32441.7|32421.7|32471.1|32446.6|32441.7|32404.6|958
1587114900000|2020-04-17 09:15:00|32441.9|32421.9|32450.8|32430.8|32460.1|32432.8|32429.7|32395.9|817
1587115200000|2020-04-17 09:20:00|32450.5|32430.5|32447.1|32427.1|32457|32437|32434.7|32414.7|689
1587115500000|2020-04-17 09:25:00|32446.7|32426.7|32560.2|32510.2|32571.1|32521.1|32446.7|32426.7|669
1587115800000|2020-04-17 09:30:00|32530.1|32480.1|32578.3|32558.3|32592|32566.3|32512.2|32468.2|835
1587116100000|2020-04-17 09:35:00|32578.4|32558.4|32570.6|32520.6|32585.8|32561.3|32559|32509|751
1587116400000|2020-04-17 09:40:00|32569.1|32519.1|32572.5|32522.5|32572.6|32522.6|32551.2|32501.2|775
1587116700000|2020-04-17 09:45:00|32570.6|32520.6|32566.5|32516.5|32578.9|32528.9|32557.4|32507.4|848
1587117000000|2020-04-17 09:50:00|32567.2|32517.2|32565.4|32515.4|32572.4|32522.4|32556.5|32506.5|822
1587117300000|2020-04-17 09:55:00|32565.1|32515.1|32542.7|32522.7|32600.9|32550.9|32541.6|32509.9|625
1587117600000|2020-04-17 10:00:00|32541.8|32521.8|32614.4|32594.4|32633.3|32597.7|32536.3|32516.3|837
1587117900000|2020-04-17 10:05:00|32614.3|32594.3|32615.6|32565.6|32630|32599.3|32597.6|32547.9|757
1587118200000|2020-04-17 10:10:00|32616.8|32566.8|32610.6|32560.6|32624.6|32592|32593.1|32545.5|853
1587118500000|2020-04-17 10:15:00|32609.8|32559.8|32602.2|32552.2|32612.9|32562.9|32594.4|32544.4|757
1587118800000|2020-04-17 10:20:00|32601.2|32551.2|32601|32551|32610.2|32569.7|32585.8|32538.5|746
1587119100000|2020-04-17 10:25:00|32601.2|32551.2|32607.3|32587.3|32616.5|32591.1|32573.5|32543.5|873
1587119400000|2020-04-17 10:30:00|32607.5|32587.5|32612.2|32592.2|32615.6|32595.6|32605.3|32585.3|630
1587119700000|2020-04-17 10:35:00|32612.3|32592.3|32605.3|32555.3|32636.1|32599.7|32592|32550.5|895
1587120000000|2020-04-17 10:40:00|32606.8|32556.8|32600.4|32550.4|32611.2|32561.2|32582.1|32532.1|693
1587120300000|2020-04-17 10:45:00|32599.1|32549.1|32567.2|32517.2|32601.6|32566.3|32548.4|32516.7|964
1587120600000|2020-04-17 10:50:00|32567.5|32517.5|32548|32528|32587.1|32551.8|32538.4|32510.3|893
1587120900000|2020-04-17 10:55:00|32547.9|32527.9|32532.7|32512.7|32570.5|32536.1|32532.2|32512.2|929
1587121200000|2020-04-17 11:00:00|32532.8|32512.8|32522.5|32502.5|32555.9|32520.9|32519.8|32487.9|810
1587121500000|2020-04-17 11:05:00|32522.1|32502.1|32507.4|32487.4|32527.1|32507.1|32502.7|32482.7|717
1587121800000|2020-04-17 11:10:00|32506.8|32486.8|32492.2|32472.2|32515.2|32494.8|32488.6|32465.2|691
1587122100000|2020-04-17 11:15:00|32492.3|32472.3|32510.2|32460.2|32517.3|32479.1|32477.9|32442|651
1587122400000|2020-04-17 11:20:00|32509.8|32459.8|32490.4|32440.4|32510|32468.4|32456.3|32421.9|584
1587122700000|2020-04-17 11:25:00|32488.9|32438.9|32483.3|32433.3|32489.3|32454.8|32467.2|32429|652
1587123000000|2020-04-17 11:30:00|32484|32434|32490.5|32470.5|32507.5|32473|32477.8|32433.2|669
1587123300000|2020-04-17 11:35:00|32490.4|32470.4|32510.6|32460.6|32510.9|32477|32480.3|32445.1|677
1587123600000|2020-04-17 11:40:00|32509.3|32459.3|32510.8|32460.8|32517.9|32480.6|32489.3|32452.2|635
1587123900000|2020-04-17 11:45:00|32510.9|32460.9|32505.5|32455.5|32514.6|32471.3|32489.6|32441.9|707
1587124200000|2020-04-17 11:50:00|32505.1|32455.1|32477.1|32427.1|32508|32458|32465|32425.5|606
1587124500000|2020-04-17 11:55:00|32477.2|32427.2|32453.9|32403.9|32477.3|32427.3|32432.7|32394.8|799
1587124800000|2020-04-17 12:00:00|32454.3|32404.3|32437.6|32417.6|32459.5|32422|32422.6|32394.3|743
1587125100000|2020-04-17 12:05:00|32437.7|32417.7|32422.5|32402.5|32450.1|32425.5|32421|32388.3|698
1587125400000|2020-04-17 12:10:00|32422.3|32402.3|32404.5|32384.5|32439.3|32410.1|32393.3|32357.7|737
1587125700000|2020-04-17 12:15:00|32404.2|32384.2|32356.3|32336.3|32404.2|32384.2|32356.3|32336.3|878
1587126000000|2020-04-17 12:20:00|32357.5|32337.5|32358.2|32338.2|32396.4|32357.8|32349.9|32329.9|788
1587126300000|2020-04-17 12:25:00|32359|32339|32359.7|32339.7|32376.4|32356.4|32351.8|32321.8|731
1587126600000|2020-04-17 12:30:00|32360|32340|32363.9|32313.9|32381.1|32359.9|32357.3|32307.3|722
1587126900000|2020-04-17 12:35:00|32362.3|32312.3|32368.9|32318.9|32380.9|32343.2|32345.5|32308.3|796
1587127200000|2020-04-17 12:40:00|32369.5|32319.5|32360.5|32310.5|32371.1|32335.8|32331.2|32295.1|790
1587127500000|2020-04-17 12:45:00|32360.3|32310.3|32351.4|32301.4|32378.3|32328.3|32344.5|32298.6|714
1587127800000|2020-04-17 12:50:00|32349.5|32299.5|32340.6|32290.6|32354.9|32318.1|32331.4|32288.4|766
1587128100000|2020-04-17 12:55:00|32340.5|32290.5|32376|32326|32376|32328.7|32324.2|32286.4|534
1587128400000|2020-04-17 13:00:00|32387.7|32337.7|32377.2|32327.2|32396.2|32346.2|32375.8|32325.8|780
1587128700000|2020-04-17 13:05:00|32377|32327|32408.3|32388.3|32410.2|32390.2|32370.7|32320.7|744
1587129000000|2020-04-17 13:10:00|32408.4|32388.4|32402|32382|32414|32394|32399.5|32379.5|752
1587129300000|2020-04-17 13:15:00|32402.6|32382.6|32401.1|32381.1|32409.3|32389.3|32392.7|32372.7|690
1587129600000|2020-04-17 13:20:00|32400.9|32380.9|32397.2|32347.2|32436.7|32386.7|32390.2|32338.2|1033
1587129900000|2020-04-17 13:25:00|32399.3|32349.3|32403.4|32353.4|32419.6|32381.6|32359|32309|952
1587130200000|2020-04-17 13:30:00|32403.7|32353.7|32412.9|32362.9|32417.9|32367.9|32394.8|32344.8|896
1587130500000|2020-04-17 13:35:00|32413.1|32363.1|32428.1|32378.1|32434|32384|32406.4|32356.4|877
1587130800000|2020-04-17 13:40:00|32428.4|32378.4|32428.7|32378.7|32439.6|32389.6|32425.2|32375.2|711
1587131100000|2020-04-17 13:45:00|32428.4|32378.4|32388.2|32338.2|32430.6|32380.6|32379.7|32335.1|862
1587131400000|2020-04-17 13:50:00|32387.9|32337.9|32368.7|32348.7|32392.4|32356.7|32358.2|32308.2|1003
1587131700000|2020-04-17 13:55:00|32369.2|32349.2|32363.5|32343.5|32379|32357.7|32354.9|32329|859
1587132000000|2020-04-17 14:00:00|32361.6|32341.6|32378.8|32358.8|32396.3|32376.3|32353.5|32325.3|830
1587132300000|2020-04-17 14:05:00|32379.8|32359.8|32383|32363|32392.8|32372.8|32371.2|32351.2|789
1587132600000|2020-04-17 14:10:00|32383.7|32363.7|32370.7|32350.7|32393.2|32373.2|32370.7|32337.3|690
1587132900000|2020-04-17 14:15:00|32370.9|32350.9|32387.6|32337.6|32393.3|32358.8|32351.2|32331.2|837
1587133200000|2020-04-17 14:20:00|32390.4|32340.4|32360.9|32340.9|32397.2|32359.1|32345.7|32317.2|784
1587133500000|2020-04-17 14:25:00|32362.1|32342.1|32353.2|32333.2|32372|32352|32350.3|32330.3|618
1587133800000|2020-04-17 14:30:00|32352.8|32332.8|32398.2|32348.2|32402.8|32366.1|32346.8|32314.5|772
1587134100000|2020-04-17 14:35:00|32396.6|32346.6|32383.3|32333.3|32398.7|32368|32365.4|32331.4|862
1587134400000|2020-04-17 14:40:00|32367.8|32347.8|32341.2|32321.2|32375.3|32351.1|32339.3|32302.3|862
1587134700000|2020-04-17 14:45:00|32340.9|32320.9|32369.5|32349.5|32408.8|32358.8|32336.6|32301.7|702
1587135000000|2020-04-17 14:50:00|32369.3|32349.3|32326.3|32306.3|32378|32353.7|32321|32301|881
1587135300000|2020-04-17 14:55:00|32326|32306|32373.8|32353.8|32386|32354|32321.2|32301.2|925
1587135600000|2020-04-17 15:00:00|32373.4|32353.4|32410.9|32360.9|32415.7|32374.1|32366.6|32331.4|861
1587135900000|2020-04-17 15:05:00|32405.3|32355.3|32374.2|32354.2|32408.8|32366.6|32373.2|32337.8|736
1587136200000|2020-04-17 15:10:00|32374.4|32354.4|32396.2|32346.2|32411|32379.2|32371.5|32341.1|776
1587136500000|2020-04-17 15:15:00|32397.4|32347.4|32382.2|32362.2|32416.5|32381.2|32373|32341.4|745
1587136800000|2020-04-17 15:20:00|32382.4|32362.4|32385.1|32365.1|32403.5|32369.2|32365.4|32330.4|659
1587137100000|2020-04-17 15:25:00|32385.5|32365.5|32429.7|32379.7|32437.4|32397.4|32381.6|32361.6|903
1587137400000|2020-04-17 15:30:00|32429.1|32379.1|32422.6|32372.6|32439.6|32402.8|32415.4|32365.4|902
1587137700000|2020-04-17 15:35:00|32419.1|32369.1|32404.4|32384.4|32423.6|32384.9|32381.4|32346.4|859
1587138000000|2020-04-17 15:40:00|32404.5|32384.5|32412.1|32392.1|32418.8|32395.3|32394.4|32366.4|638
1587138300000|2020-04-17 15:45:00|32412.8|32392.8|32386.6|32366.6|32415.8|32395.8|32383.5|32363.5|606
1587138600000|2020-04-17 15:50:00|32386.8|32366.8|32391.7|32371.7|32393.7|32373.7|32381.8|32361.8|588
1587138900000|2020-04-17 15:55:00|32391.6|32371.6|32389.4|32369.4|32404.5|32376|32384.8|32354.5|549
1587139200000|2020-04-17 16:00:00|32389.3|32369.3|32386.6|32366.6|32402.8|32372.4|32379.1|32344.3|598
1587139500000|2020-04-17 16:05:00|32386.5|32366.5|32387.3|32367.3|32404.2|32367.3|32381.5|32343.9|551
1587139800000|2020-04-17 16:10:00|32386.1|32366.1|32432.7|32382.7|32439.8|32389.8|32385.1|32353.7|227
1587140100000|2020-04-17 16:15:00|32432.1|32382.1|32470.7|32420.7|32493.5|32443.5|32425|32375|803
1587140400000|2020-04-17 16:20:00|32470.6|32420.6|32463.3|32413.3|32484.6|32434.6|32444.3|32394.3|692
1587140700000|2020-04-17 16:25:00|32463.5|32413.5|32502.4|32452.4|32504.7|32454.7|32463.2|32413.2|751
1587141000000|2020-04-17 16:30:00|32501.6|32451.6|32514.5|32464.5|32519.8|32469.8|32499.4|32449.4|745
1587141300000|2020-04-17 16:35:00|32514.7|32464.7|32493.1|32443.1|32517.9|32467.9|32488.5|32438.5|742
1587141600000|2020-04-17 16:40:00|32493.2|32443.2|32506.2|32456.2|32508.7|32464|32484|32442|758
1587141900000|2020-04-17 16:45:00|32505.3|32455.3|32500.3|32450.3|32538.4|32508.2|32494.7|32444.7|924
1587142200000|2020-04-17 16:50:00|32500.2|32450.2|32497.1|32447.1|32521.2|32470.5|32488|32438|1052
1587142500000|2020-04-17 16:55:00|32497.5|32447.5|32520.6|32470.6|32530.7|32480.7|32496.5|32446.5|1053
1587142800000|2020-04-17 17:00:00|32520.7|32470.7|32500.8|32450.8|32523.3|32473.3|32498.7|32448.7|983
1587143100000|2020-04-17 17:05:00|32502.2|32452.2|32499.3|32449.3|32511.1|32468.4|32484.2|32443.9|783
1587143400000|2020-04-17 17:10:00|32499.2|32449.2|32489.6|32469.6|32506.7|32469.6|32478.1|32440.3|661
1587143700000|2020-04-17 17:15:00|32489.7|32469.7|32481.9|32431.9|32504.2|32469.9|32481.7|32431.7|528
1587144000000|2020-04-17 17:20:00|32481.7|32431.7|32464.2|32444.2|32486.9|32452.7|32463.1|32428.3|487
1587144300000|2020-04-17 17:25:00|32464.1|32444.1|32458.6|32438.6|32478.8|32449.8|32450.9|32415.7|550
1587144600000|2020-04-17 17:30:00|32458|32438|32454.2|32434.2|32478.4|32444.4|32450|32415.8|602
1587144900000|2020-04-17 17:35:00|32454.4|32434.4|32470.1|32420.1|32493.1|32443.1|32444.6|32412.7|392
1587145200000|2020-04-17 17:40:00|32469.4|32419.4|32484.7|32434.7|32488.9|32438.9|32469.2|32419.2|639
1587145500000|2020-04-17 17:45:00|32484.6|32434.6|32474.7|32424.7|32490.6|32440.6|32471.2|32421.2|1002
1587145800000|2020-04-17 17:50:00|32473.2|32423.2|32486.6|32436.6|32508.8|32458.8|32453.7|32415.9|1025
1587146100000|2020-04-17 17:55:00|32487.3|32437.3|32559|32503.7|32571.4|32503.8|32472.9|32411.4|980
1587146400000|2020-04-17 18:00:00|32563.2|32499.2|32535.7|32465.1|32563.2|32511.5|32503.5|32422.4|1029
1587146700000|2020-04-17 18:05:00|32536.1|32465.3|32512.7|32462.7|32549|32495|32499.3|32427.4|1044
1587147000000|2020-04-17 18:10:00|32509.1|32459.1|32530.1|32478.9|32535.2|32482.3|32503.3|32432.1|956
1587147300000|2020-04-17 18:15:00|32532.5|32481.8|32516.8|32466.6|32536.8|32485.5|32507.1|32433.4|1069
1587147600000|2020-04-17 18:20:00|32516.1|32466.1|32513.8|32442.7|32535.7|32475.9|32512.1|32442.7|971
1587147900000|2020-04-17 18:25:00|32512.1|32462.1|32525.1|32471.1|32530.4|32480.4|32501.6|32432.8|1023
1587148200000|2020-04-17 18:30:00|32522.4|32472.4|32514.2|32464|32530.6|32475.9|32489.3|32430.8|951
1587148500000|2020-04-17 18:35:00|32514.3|32464.2|32511.6|32461.6|32531|32470|32502.3|32437|923
1587148800000|2020-04-17 18:40:00|32513.2|32463.2|32526.9|32475|32530.3|32477.7|32505.9|32438.5|905
1587149100000|2020-04-17 18:45:00|32526.1|32476|32512.5|32462.5|32532.7|32481.5|32505.2|32431.8|986
1587149400000|2020-04-17 18:50:00|32512.3|32462.3|32517.3|32466|32538|32478|32507.5|32421.5|1103
1587149700000|2020-04-17 18:55:00|32516.4|32466.2|32526.5|32466.2|32535.4|32476.2|32501.6|32433.1|1059
1587150000000|2020-04-17 19:00:00|32524.6|32467.2|32524.7|32474.7|32535.6|32480|32505.2|32435.9|1124
1587150300000|2020-04-17 19:05:00|32521.5|32471.5|32511.7|32447.6|32534|32476.6|32509|32441.4|944
1587150600000|2020-04-17 19:10:00|32510.1|32448.5|32519.1|32454.1|32536.5|32474.8|32509.6|32443.9|646
1587150900000|2020-04-17 19:15:00|32518.5|32454.7|32516.5|32457.1|32528.5|32463.8|32509.4|32437.8|620
1587151200000|2020-04-17 19:20:00|32518.6|32455.3|32514.9|32453.3|32531.3|32465.5|32506.6|32435.5|574
1587151500000|2020-04-17 19:25:00|32515.6|32452.1|32507|32445.9|32522.7|32461.9|32500|32421.1|638
1587151800000|2020-04-17 19:30:00|32509.6|32440.2|32511.1|32434.7|32517.4|32442.2|32495.2|32423.3|528
1587152100000|2020-04-17 19:35:00|32510.9|32434.4|32519.4|32440.7|32524.4|32454.1|32502.3|32426.6|530
1587152400000|2020-04-17 19:40:00|32520|32440|32502.3|32428.5|32523.8|32453.3|32502.3|32426.7|602
1587152700000|2020-04-17 19:45:00|32502.4|32427.3|32513.3|32416.2|32524|32434|32493.3|32402.8|654
1587153000000|2020-04-17 19:50:00|32512.9|32415.8|32542.2|32425.4|32548.2|32429.9|32504.7|32402.2|665
1587153300000|2020-04-17 19:55:00|32543.7|32423.4|32547.3|32426.9|32558|32438.1|32529.8|32415|699
1587153600000|2020-04-17 20:00:00|32550.9|32419.7|32527|32458.6|32553.7|32472.4|32517.4|32419.3|673
1587153900000|2020-04-17 20:05:00|32527.2|32458.2|32522.1|32449.2|32536.3|32467.2|32516.9|32441.6|551
1587154200000|2020-04-17 20:10:00|32523.2|32450.7|32519.9|32446.8|32535.5|32457.2|32517.4|32438.2|472
1587154500000|2020-04-17 20:15:00|32522.7|32443.8|32516.3|32433.9|32527.8|32446.4|32508.5|32431.8|399
1587154800000|2020-04-17 20:20:00|32517.7|32432.7|32503.4|32432|32517.7|32439.8|32498|32423.3|427
1587155100000|2020-04-17 20:25:00|32507.1|32428.3|32508.7|32427.5|32523.9|32442.3|32492.5|32416.2|400
1587155400000|2020-04-17 20:30:00|32508|32429.3|32496|32446|32519.3|32446|32493.8|32426|290
1587155700000|2020-04-17 20:35:00|32495.5|32445.5|32487.5|32437.5|32499|32445.5|32485|32432.3|116
1587156000000|2020-04-17 20:40:00|32488.2|32438.2|32487.1|32437.1|32514|32438.3|32485|32416.1|210
1587156300000|2020-04-17 20:45:00|32485.5|32435.5|32489.5|32439.5|32491.2|32439.5|32483|32413.5|125
1587156600000|2020-04-17 20:50:00|32489|32439|32490.1|32426.2|32524.1|32441.5|32485.7|32388.8|387
1587156900000|2020-04-17 20:55:00|32490|32426.1|32540.9|32378.9|32574|32426.6|32481.6|32358.2|225
1587326400000|2020-04-19 20:00:00|32531|32461|32531|32461|32531|32461|32531|32461|1
1587330000000|2020-04-19 21:00:00|32554.4|32367.4|32554|32367|32557|32370|32546|32359|43
1587330300000|2020-04-19 21:05:00|32545.1|32358.1|32548.1|32361.1|32554|32367|32535.5|32348.5|140
1587330600000|2020-04-19 21:10:00|32547.7|32360.7|32530.1|32343.1|32550.6|32363.6|32524|32337|150
1587330900000|2020-04-19 21:15:00|32545|32358|32544.7|32357.7|32558.3|32371.3|32525|32338|238
1587331200000|2020-04-19 21:20:00|32545|32358|32541.2|32354.2|32556.7|32369.7|32535.6|32348.6|206
1587331500000|2020-04-19 21:25:00|32541.1|32354.1|32541.6|32354.6|32554.2|32367.2|32524|32337|213
1587331800000|2020-04-19 21:30:00|32541.4|32354.4|32540.2|32353.2|32544|32357|32526.8|32339.8|575
1587332100000|2020-04-19 21:35:00|32539.8|32352.8|32540.5|32353.5|32544.3|32357.3|32531.7|32344.7|342
1587332400000|2020-04-19 21:40:00|32540.6|32353.6|32540.1|32353.1|32543.6|32356.6|32527.5|32340.5|148
1587332700000|2020-04-19 21:45:00|32536.4|32349.4|32540.6|32353.6|32543.1|32356.1|32535.9|32348.9|173
1587333000000|2020-04-19 21:50:00|32541|32354|32544|32357|32552.2|32365.2|32534.1|32348.6|216
1587333300000|2020-04-19 21:55:00|32544.8|32357.8|32527.5|32340.5|32546.8|32359.8|32514.3|32327.3|150
1587333600000|2020-04-19 22:00:00|32524.6|32337.6|32542.3|32386|32555.5|32400.4|32517.2|32330.2|482
1587333900000|2020-04-19 22:05:00|32555.1|32368.1|32546.5|32390.4|32563.3|32394.7|32528.8|32358.8|475
1587334200000|2020-04-19 22:10:00|32555.7|32376.4|32546.8|32394|32555.7|32399.4|32534.8|32369.8|315
1587334500000|2020-04-19 22:15:00|32545.4|32398.2|32542.9|32404|32572.5|32407.4|32540.5|32362|492
1587334800000|2020-04-19 22:20:00|32542.8|32402.1|32548.8|32403.1|32561.7|32410.7|32536.7|32367|312
1587335100000|2020-04-19 22:25:00|32546.6|32408.7|32558.5|32385.5|32566.7|32413.8|32539.8|32360|272
1587335400000|2020-04-19 22:30:00|32565.5|32378.8|32576.3|32389.3|32580.3|32400.5|32552.7|32372.4|304
1587335700000|2020-04-19 22:35:00|32575.9|32388.9|32571.1|32386.9|32581.1|32394.8|32556.1|32369.1|185
1587336000000|2020-04-19 22:40:00|32571|32386.1|32567.3|32380.3|32575.7|32388.7|32555.2|32368.2|188
1587336300000|2020-04-19 22:45:00|32567.7|32380.7|32565.9|32378.9|32575.2|32388.2|32561|32374|172
1587336600000|2020-04-19 22:50:00|32570.9|32383.9|32573.7|32386.7|32575.3|32388.3|32556|32369|201
1587336900000|2020-04-19 22:55:00|32568.3|32381.3|32500.9|32313.9|32575.3|32388.3|32498.1|32311.1|217
1587337200000|2020-04-19 23:00:00|32596.4|32409.4|32592.6|32405.6|32741.5|32554.5|32571.4|32384.4|404
1587337500000|2020-04-19 23:05:00|32592.4|32405.4|32578.9|32416.9|32595.9|32420.1|32560.2|32391|211
1587337800000|2020-04-19 23:10:00|32580.7|32418.7|32563.7|32401.7|32581.5|32419.5|32556.9|32394.9|269
1587338100000|2020-04-19 23:15:00|32564.2|32402.2|32564.5|32402.5|32572.1|32410.1|32563.1|32401.1|246
1587338400000|2020-04-19 23:20:00|32566.6|32404.6|32564.5|32402.5|32570.3|32408.3|32563.1|32401.1|193
1587338700000|2020-04-19 23:25:00|32564.4|32402.4|32577.2|32415.2|32591|32429|32564.3|32402.3|174
1587339000000|2020-04-19 23:30:00|32577.3|32415.3|32577.2|32415.2|32590.5|32428.5|32576.4|32414.4|167
1587339300000|2020-04-19 23:35:00|32576.7|32414.7|32578.5|32416.5|32591.5|32429.5|32576.4|32414.4|193
1587339600000|2020-04-19 23:40:00|32577.1|32415.1|32577.4|32415.4|32587|32425|32576.4|32414.4|179
1587339900000|2020-04-19 23:45:00|32576.5|32414.5|32577.6|32415.6|32585.2|32423.2|32576.4|32414.4|170
1587340200000|2020-04-19 23:50:00|32577.7|32415.7|32577.4|32415.4|32584.1|32422.1|32576.4|32414.4|176
1587340500000|2020-04-19 23:55:00|32578.3|32416.3|32596.1|32434.1|32597.6|32435.6|32576.1|32414.1|238
1587340800000|2020-04-20 00:00:00|32596.2|32434.2|32557.4|32395.4|32596.4|32434.4|32548.5|32386.5|374
1587341100000|2020-04-20 00:05:00|32557.6|32395.6|32555.9|32405.8|32560.6|32408.6|32545|32383|280
1587341400000|2020-04-20 00:10:00|32556.7|32407.9|32556.4|32403.4|32559.1|32410.5|32543|32381|210
1587341700000|2020-04-20 00:15:00|32556.3|32406.3|32555.7|32402.7|32559.1|32408.8|32554.1|32392.1|188
1587342000000|2020-04-20 00:20:00|32557.5|32408.6|32558.1|32405.8|32567|32417.9|32552.4|32390.4|242
1587342300000|2020-04-20 00:25:00|32558.9|32409.9|32556.6|32402.4|32558.9|32409.9|32544|32382|150
1587342600000|2020-04-20 00:30:00|32557.3|32405.7|32547.2|32395.9|32558.3|32407.8|32547.1|32386.6|171
1587342900000|2020-04-20 00:35:00|32546.7|32388.7|32545.6|32397.6|32547.8|32398.9|32540.1|32380.8|176
1587343200000|2020-04-20 00:40:00|32542.6|32394.9|32524.8|32452.1|32564.1|32453.3|32524|32386.3|407
1587343500000|2020-04-20 00:45:00|32527.2|32449.9|32531.4|32454.2|32543|32464.5|32524.9|32445.9|342
1587343800000|2020-04-20 00:50:00|32530.1|32455.9|32544.3|32460.2|32576.6|32480|32524|32424.3|378
1587344100000|2020-04-20 00:55:00|32544.2|32460.3|32558.1|32482.3|32558.9|32482.3|32538.3|32452.4|433
1587344400000|2020-04-20 01:00:00|32559.4|32479.5|32569.2|32478.2|32596.7|32489.5|32550.4|32452.4|360
1587344700000|2020-04-20 01:05:00|32568.3|32482.6|32566.5|32489.6|32577.5|32495.4|32560.5|32451|352
1587345000000|2020-04-20 01:10:00|32566.1|32490|32556.8|32483.2|32576|32490.5|32556.8|32452|317
1587345300000|2020-04-20 01:15:00|32556.7|32481.6|32556.3|32482|32564.9|32491.3|32552.9|32476.3|287
1587345600000|2020-04-20 01:20:00|32554.5|32481.8|32555.2|32475.8|32571|32483.6|32550.3|32463.7|294
1587345900000|2020-04-20 01:25:00|32552.2|32480.4|32561.5|32487.7|32568.1|32488.9|32551.8|32474.9|264
1587346200000|2020-04-20 01:30:00|32561.4|32487.6|32559|32487.2|32592.7|32492.2|32556.5|32456|303
1587346500000|2020-04-20 01:35:00|32560.3|32485.1|32565.7|32505.2|32588.9|32505.4|32557.7|32465|353
1587346800000|2020-04-20 01:40:00|32565.6|32505.3|32563.8|32498.8|32569.8|32505.9|32556.5|32488.1|241
1587347100000|2020-04-20 01:45:00|32563.3|32498.7|32560.7|32500|32573.5|32501.1|32558.7|32491.4|267
1587347400000|2020-04-20 01:50:00|32560.3|32500.5|32551.9|32486.9|32571.4|32500.5|32546|32473.4|255
1587347700000|2020-04-20 01:55:00|32552.2|32486.5|32550.1|32480.8|32572.7|32492.7|32547|32474|311
1587348000000|2020-04-20 02:00:00|32549.6|32482.9|32540.9|32477.9|32549.6|32483.7|32537.1|32473|234
1587348300000|2020-04-20 02:05:00|32543.7|32474.4|32544.3|32476.3|32556|32481.4|32536|32441|227
1587348600000|2020-04-20 02:10:00|32544.4|32477.6|32540.5|32478.4|32573.2|32480.8|32534.9|32443|316
1587348900000|2020-04-20 02:15:00|32540.3|32478.2|32528.2|32451.8|32560.6|32484.4|32522.1|32435.9|335
1587349200000|2020-04-20 02:20:00|32524.4|32458.1|32524.4|32456|32533.3|32460.7|32519.3|32444.5|344
1587349500000|2020-04-20 02:25:00|32523.6|32457.2|32516.9|32453.2|32530|32457.4|32512.2|32419|328
1587349800000|2020-04-20 02:30:00|32516.1|32453.6|32526|32455|32546|32461.5|32516.1|32443.8|323
1587350100000|2020-04-20 02:35:00|32530.5|32450.1|32534.7|32473.2|32537.2|32473.7|32519.5|32449.2|340
1587350400000|2020-04-20 02:40:00|32535.4|32471.3|32538.9|32462.6|32586|32479.6|32530.1|32428.1|410
1587350700000|2020-04-20 02:45:00|32537.8|32461.7|32539.5|32468.2|32550.1|32471.1|32534.1|32451.1|268
1587351000000|2020-04-20 02:50:00|32543.3|32462.5|32540|32466.1|32552.7|32471.5|32534.1|32447.4|277
1587351300000|2020-04-20 02:55:00|32543.4|32464.9|32544.3|32466.3|32554.1|32472.1|32536.7|32457.8|345
1587351600000|2020-04-20 03:00:00|32546.8|32464.9|32538.7|32459.8|32569|32489.9|32532.9|32423|1059
1587351900000|2020-04-20 03:05:00|32538.5|32465.7|32561.5|32479|32571.1|32495.2|32531.7|32434|1096
1587352200000|2020-04-20 03:10:00|32547.3|32488.4|32537.4|32470.2|32567.5|32495.1|32532.9|32433|1177
1587352500000|2020-04-20 03:15:00|32538.8|32471.7|32532.6|32461.8|32563.3|32491.6|32521.7|32426.3|1143
1587352800000|2020-04-20 03:20:00|32532.4|32461.6|32537.4|32465.6|32547.6|32474.3|32522.9|32442.8|514
1587353100000|2020-04-20 03:25:00|32538.4|32464.4|32529.2|32471.9|32549|32476.9|32524.6|32437|520
1587353400000|2020-04-20 03:30:00|32528.9|32472|32537.7|32475.2|32550|32478.2|32528.9|32437|356
1587353700000|2020-04-20 03:35:00|32536.3|32477.1|32538.6|32477.4|32545.3|32482.8|32530.4|32464.8|309
1587354000000|2020-04-20 03:40:00|32542|32475.2|32537.1|32473.9|32546.6|32481.6|32532.4|32459.8|309
1587354300000|2020-04-20 03:45:00|32540.2|32471.1|32550.5|32482.9|32555.6|32487.1|32533.3|32452|323
1587354600000|2020-04-20 03:50:00|32550.4|32482.8|32552.7|32484.3|32557.7|32488.9|32541.9|32472.6|254
1587354900000|2020-04-20 03:55:00|32554.4|32481.7|32536.3|32467.5|32560|32489.9|32534.6|32457|352
1587355200000|2020-04-20 04:00:00|32542|32467.7|32527.4|32463.1|32548|32472.9|32526.9|32455.4|299
1587355500000|2020-04-20 04:05:00|32529.1|32466.3|32505.5|32440.8|32543.9|32466.5|32503.3|32428.6|415
1587355800000|2020-04-20 04:10:00|32508.4|32445|32509.1|32437.5|32518.3|32448.6|32500.6|32436.4|382
1587356100000|2020-04-20 04:15:00|32510.3|32436.9|32498|32437.4|32516|32446.3|32496.6|32425|443
1587356400000|2020-04-20 04:20:00|32497.8|32437.2|32506.3|32446.3|32519.7|32447.1|32496.6|32430.1|304
1587356700000|2020-04-20 04:25:00|32506.1|32446.5|32499.6|32438.8|32520.7|32450.2|32498.8|32437.4|318
1587357000000|2020-04-20 04:30:00|32499.5|32435.7|32498.9|32438.8|32504.6|32440.5|32494.4|32433.2|321
1587357300000|2020-04-20 04:35:00|32499.2|32438.4|32507.9|32444.1|32512.4|32444.9|32495.7|32434.6|280
1587357600000|2020-04-20 04:40:00|32502.8|32442.4|32501.3|32444.2|32515.8|32445.2|32497.3|32437.4|276
1587357900000|2020-04-20 04:45:00|32502.1|32445.2|32500.4|32443.3|32515|32446.5|32493.1|32425|321
1587358200000|2020-04-20 04:50:00|32500.6|32443.4|32498|32440.7|32511.2|32444.4|32495|32435.9|226
1587358500000|2020-04-20 04:55:00|32499.2|32441.4|32499.9|32444.9|32507.5|32444.9|32495|32435.4|290
1587358800000|2020-04-20 05:00:00|32500.4|32444.4|32505.9|32450|32509.3|32451.8|32497.2|32441|290
1587359100000|2020-04-20 05:05:00|32506.3|32451.3|32506.9|32452.2|32511.4|32452.6|32500|32440.4|303
1587359400000|2020-04-20 05:10:00|32513.7|32447.5|32509.9|32456.1|32515.6|32458.3|32498|32419.5|324
1587359700000|2020-04-20 05:15:00|32511|32456.5|32510.7|32459.8|32516.4|32466.4|32504.9|32450|270
1587360000000|2020-04-20 05:20:00|32510.4|32459.7|32514.7|32463.8|32521.9|32466.1|32510.2|32453|192
1587360300000|2020-04-20 05:25:00|32513.2|32461.5|32519.4|32468.7|32530.3|32472.5|32511.1|32453|273
1587360600000|2020-04-20 05:30:00|32519.3|32468.8|32529.9|32479.9|32530.6|32479.9|32515.2|32457.2|274
1587360900000|2020-04-20 05:35:00|32529.7|32478.9|32553|32494|32567|32504.4|32524.6|32471.5|407
1587361200000|2020-04-20 05:40:00|32556.4|32496.5|32559.6|32506.4|32564.6|32506.9|32548.2|32490.7|401
1587361500000|2020-04-20 05:45:00|32559.3|32506.7|32544.8|32494.8|32564.7|32508|32542.1|32484|337
1587361800000|2020-04-20 05:50:00|32545.4|32495.4|32549.6|32491.8|32561.9|32498.9|32533.6|32458|292
1587362100000|2020-04-20 05:55:00|32551.5|32490.4|32550.4|32495.7|32562|32498.2|32533|32456|414
1587362400000|2020-04-20 06:00:00|32555.9|32495.1|32529.9|32455.4|32588.6|32535.5|32517.2|32454.2|681
1587362700000|2020-04-20 06:05:00|32529.8|32455|32514.2|32461.6|32557.6|32495.9|32510|32415.1|880
1587363000000|2020-04-20 06:10:00|32519.1|32465.1|32548.4|32498|32554.7|32499.8|32502.3|32443|937
1587363300000|2020-04-20 06:15:00|32548|32494.9|32494.3|32444.3|32557.1|32497.8|32493|32426.8|1089
1587363600000|2020-04-20 06:20:00|32493.8|32443.5|32510.8|32448.3|32559|32492.5|32489|32424|1060
1587363900000|2020-04-20 06:25:00|32508.4|32458.4|32491.9|32428.4|32542|32482.2|32489.5|32420|1131
1587364200000|2020-04-20 06:30:00|32491.2|32436.4|32478.6|32428.6|32521.1|32468.6|32475|32421.8|1155
1587364500000|2020-04-20 06:35:00|32480.7|32430.7|32481.6|32429.8|32504.6|32454|32475.3|32419|1132
1587364800000|2020-04-20 06:40:00|32481.4|32429.1|32486|32436|32504|32454|32478.4|32427.5|1048
1587365100000|2020-04-20 06:45:00|32488.1|32438.1|32487.9|32437.9|32503.5|32453.5|32481.9|32431|1029
1587365400000|2020-04-20 06:50:00|32487.7|32437.7|32483|32433|32507.2|32468.6|32477.9|32427|916
1587365700000|2020-04-20 06:55:00|32481.1|32431.1|32480.8|32460.8|32506.4|32470.2|32465.1|32425.5|834
1587366000000|2020-04-20 07:00:00|32481.6|32461.6|32506.8|32486.8|32524|32504|32478.7|32458.7|807
1587366300000|2020-04-20 07:05:00|32505.9|32485.9|32494.8|32474.8|32516.3|32496.3|32481.6|32461.6|822
1587366600000|2020-04-20 07:10:00|32489.9|32469.9|32494.3|32474.3|32523|32503|32476.4|32456.4|756
1587366900000|2020-04-20 07:15:00|32493.1|32473.1|32496.4|32476.4|32509|32489|32488.5|32468.5|687
1587367200000|2020-04-20 07:20:00|32496.3|32476.3|32471.1|32451.1|32501.1|32481.1|32453.2|32433.2|758
1587367500000|2020-04-20 07:25:00|32471.2|32451.2|32545.1|32525.1|32547.8|32527.8|32469.1|32449.1|733
1587367800000|2020-04-20 07:30:00|32543.2|32523.2|32543.4|32523.4|32547.8|32527.8|32531.5|32511.5|620
1587368100000|2020-04-20 07:35:00|32544.7|32524.7|32532.1|32512.1|32548.2|32528.2|32521.2|32501.2|644
1587368400000|2020-04-20 07:40:00|32532.2|32512.2|32556.3|32536.3|32571.8|32551.8|32526.4|32506.4|652
1587368700000|2020-04-20 07:45:00|32555.2|32535.2|32551.9|32531.9|32567.2|32547.2|32544.9|32524.9|575
1587369000000|2020-04-20 07:50:00|32550.9|32530.9|32551.3|32531.3|32565.5|32545.5|32540.5|32520.5|646
1587369300000|2020-04-20 07:55:00|32548.1|32528.1|32537.4|32517.4|32555.2|32535.2|32531|32511|736
1587369600000|2020-04-20 08:00:00|32537.1|32517.1|32511.5|32491.5|32560|32540|32507.4|32487.4|620
1587369900000|2020-04-20 08:05:00|32511.9|32491.9|32532.5|32512.5|32544.4|32524.4|32504.5|32484.5|622
1587370200000|2020-04-20 08:10:00|32534.4|32514.4|32554.9|32534.9|32555.3|32535.3|32528.6|32508.6|557
1587370500000|2020-04-20 08:15:00|32554|32534|32541.2|32521.2|32559.8|32539.8|32535|32515|519
1587370800000|2020-04-20 08:20:00|32541.6|32521.6|32547.2|32527.2|32550.2|32530.2|32539|32519|515
1587371100000|2020-04-20 08:25:00|32546.5|32526.5|32535.5|32515.5|32559.9|32539.9|32535.5|32515.5|596
1587371400000|2020-04-20 08:30:00|32545.9|32525.9|32542.6|32522.6|32555.3|32535.3|32541.5|32521.5|504
1587371700000|2020-04-20 08:35:00|32542.8|32522.8|32532.7|32512.7|32548.8|32528.8|32521.8|32501.8|401
1587372000000|2020-04-20 08:40:00|32532.2|32512.2|32519.5|32499.5|32533.7|32513.7|32513.6|32493.6|565
1587372300000|2020-04-20 08:45:00|32519|32499|32488.2|32468.2|32520.5|32500.5|32479.1|32459.1|619
1587372600000|2020-04-20 08:50:00|32488.1|32468.1|32498.5|32478.5|32501.3|32481.3|32483|32463|504
1587372900000|2020-04-20 08:55:00|32498.4|32478.4|32480|32460|32498.4|32478.4|32478.7|32458.7|510
1587373200000|2020-04-20 09:00:00|32479.2|32459.2|32457.2|32437.2|32483.6|32463.6|32455.1|32435.1|628
1587373500000|2020-04-20 09:05:00|32457.4|32437.4|32457.5|32437.5|32471|32451|32451|32431|529
1587373800000|2020-04-20 09:10:00|32457.9|32437.9|32473|32453|32474.4|32454.4|32431.4|32411.4|652
1587374100000|2020-04-20 09:15:00|32474.1|32454.1|32473.6|32453.6|32478.3|32458.3|32463.1|32443.1|606
1587374400000|2020-04-20 09:20:00|32473.1|32453.1|32463.7|32443.7|32473.4|32453.4|32447.9|32427.9|481
1587374700000|2020-04-20 09:25:00|32464.9|32444.9|32469.5|32449.5|32476|32456|32456.3|32436.3|585
1587375000000|2020-04-20 09:30:00|32466.1|32446.1|32484.6|32464.6|32490.2|32470.2|32465.3|32445.3|557
1587375300000|2020-04-20 09:35:00|32484|32464|32491.9|32471.9|32493.1|32473.1|32475.4|32455.4|470
1587375600000|2020-04-20 09:40:00|32491.6|32471.6|32487|32467|32500|32480|32483.6|32463.6|468
1587375900000|2020-04-20 09:45:00|32486.7|32466.7|32492.6|32472.6|32501.7|32481.7|32485.4|32465.4|457
1587376200000|2020-04-20 09:50:00|32491.5|32471.5|32485|32465|32497.5|32477.5|32478.5|32458.5|454
1587376500000|2020-04-20 09:55:00|32484.7|32464.7|32503.9|32483.9|32507.1|32487.1|32478.1|32458.1|593
1587376800000|2020-04-20 10:00:00|32504|32484|32526.5|32506.5|32534.4|32514.4|32501.3|32481.3|551
1587377100000|2020-04-20 10:05:00|32527.8|32507.8|32540.9|32520.9|32554|32534|32521.2|32501.2|573
1587377400000|2020-04-20 10:10:00|32541.4|32521.4|32543|32523|32552|32532|32532.5|32512.5|542
1587377700000|2020-04-20 10:15:00|32542.4|32522.4|32541.3|32521.3|32546.8|32526.8|32531.1|32511.1|541
1587378000000|2020-04-20 10:20:00|32540.9|32520.9|32562|32542|32565.5|32545.5|32540.6|32520.6|604
1587378300000|2020-04-20 10:25:00|32559.4|32539.4|32571|32551|32577|32557|32554.7|32534.7|624
1587378600000|2020-04-20 10:30:00|32570.9|32550.9|32576.5|32556.5|32577|32557|32568|32548|582
1587378900000|2020-04-20 10:35:00|32576.2|32556.2|32579.3|32559.3|32586.5|32566.5|32568.7|32548.7|588
1587379200000|2020-04-20 10:40:00|32579.5|32559.5|32582.1|32562.1|32587.1|32567.1|32575.8|32555.8|479
1587379500000|2020-04-20 10:45:00|32582.7|32562.7|32593.3|32573.3|32602.4|32582.4|32580.5|32560.5|509
1587379800000|2020-04-20 10:50:00|32593.5|32573.5|32588.6|32568.6|32605.3|32585.3|32581.9|32561.9|497
1587380100000|2020-04-20 10:55:00|32588.7|32568.7|32604.7|32584.7|32607.9|32587.9|32579.6|32559.6|541
1587380400000|2020-04-20 11:00:00|32604|32584|32597.9|32577.9|32611.7|32591.7|32594|32574|637
1587380700000|2020-04-20 11:05:00|32597.8|32577.8|32623.1|32603.1|32630.7|32610.7|32597.6|32577.6|585
1587381000000|2020-04-20 11:10:00|32622.6|32602.6|32631.6|32611.6|32641.2|32621.2|32621|32601|878
1587381300000|2020-04-20 11:15:00|32632.7|32612.7|32640.3|32620.3|32648.5|32628.5|32629.6|32609.6|611
1587381600000|2020-04-20 11:20:00|32641.3|32621.3|32641|32621|32656.6|32636.6|32630.7|32610.7|602
1587381900000|2020-04-20 11:25:00|32643.1|32623.1|32626.9|32606.9|32649|32629|32624.5|32604.5|965
1587382200000|2020-04-20 11:30:00|32629.8|32609.8|32621.9|32601.9|32632.5|32612.5|32608.5|32588.5|1123
1587382500000|2020-04-20 11:35:00|32622|32602|32630.3|32610.3|32642.5|32622.5|32619|32599|1103
1587382800000|2020-04-20 11:40:00|32629.2|32609.2|32644.4|32624.4|32655.8|32635.8|32623.5|32603.5|971
1587383100000|2020-04-20 11:45:00|32643|32623|32668.8|32648.8|32691.5|32671.5|32642|32622|984
1587383400000|2020-04-20 11:50:00|32670.1|32650.1|32676|32656|32694|32674|32658.2|32638.2|1028
1587383700000|2020-04-20 11:55:00|32670.5|32650.5|32684.4|32664.4|32691|32671|32667.9|32647.9|805
1587384000000|2020-04-20 12:00:00|32684.9|32664.9|32696.9|32676.9|32703.4|32683.4|32676|32656|798
1587384300000|2020-04-20 12:05:00|32699.2|32679.2|32677.5|32657.5|32706.1|32686.1|32675.1|32655.1|711
1587384600000|2020-04-20 12:10:00|32677.7|32657.7|32659.7|32639.7|32693.7|32673.7|32656|32636|628
1587384900000|2020-04-20 12:15:00|32660.5|32640.5|32689.4|32669.4|32695|32675|32655|32635|544
1587385200000|2020-04-20 12:20:00|32689.6|32669.6|32692.8|32672.8|32709.5|32689.5|32685.5|32665.5|619
1587385500000|2020-04-20 12:25:00|32692.2|32672.2|32664.3|32644.3|32700.1|32680.1|32662.5|32642.5|554
1587385800000|2020-04-20 12:30:00|32665.1|32645.1|32638.3|32618.3|32676.9|32656.9|32629.5|32609.5|617
1587386100000|2020-04-20 12:35:00|32637.6|32617.6|32630.5|32610.5|32642.9|32622.9|32624.8|32604.8|555
1587386400000|2020-04-20 12:40:00|32630.6|32610.6|32623|32603|32643.1|32623.1|32622|32602|557
1587386700000|2020-04-20 12:45:00|32624.8|32604.8|32630.1|32610.1|32639.9|32619.9|32621|32601|591
1587387000000|2020-04-20 12:50:00|32630.2|32610.2|32626.5|32606.5|32638.7|32618.7|32615|32595|904
1587387300000|2020-04-20 12:55:00|32627.5|32607.5|32629.7|32609.7|32636.5|32616.5|32616|32596|927
1587387600000|2020-04-20 13:00:00|32633.7|32613.7|32628.7|32608.7|32648.5|32628.5|32624.1|32604.1|875
1587387900000|2020-04-20 13:05:00|32627.6|32607.6|32630.5|32610.5|32639.5|32619.5|32622.6|32602.6|901
1587388200000|2020-04-20 13:10:00|32631|32611|32635.7|32615.7|32640|32620|32623.8|32603.8|869
1587388500000|2020-04-20 13:15:00|32635.9|32615.9|32669.6|32649.6|32671.4|32651.4|32631|32611|797
1587388800000|2020-04-20 13:20:00|32668.8|32648.8|32679.3|32659.3|32679.6|32659.6|32652.6|32632.6|916
1587389100000|2020-04-20 13:25:00|32671.8|32651.8|32648.7|32628.7|32677|32657|32647.5|32627.5|576
1587389400000|2020-04-20 13:30:00|32648.1|32628.1|32666.8|32646.8|32672.5|32652.5|32648.1|32628.1|643
1587389700000|2020-04-20 13:35:00|32663.6|32643.6|32635.7|32615.7|32669.4|32649.4|32608.2|32588.2|863
1587390000000|2020-04-20 13:40:00|32636|32616|32613.2|32593.2|32639.6|32619.6|32594.7|32574.7|763
1587390300000|2020-04-20 13:45:00|32611|32591|32617.2|32597.2|32623.6|32603.6|32592.7|32572.7|1090
1587390600000|2020-04-20 13:50:00|32615.6|32595.6|32618|32598|32622.6|32602.6|32596.7|32576.7|866
1587390900000|2020-04-20 13:55:00|32616|32596|32601.2|32581.2|32621.1|32601.1|32594.9|32574.9|872
1587391200000|2020-04-20 14:00:00|32602.4|32582.4|32579.6|32559.6|32609.6|32589.6|32578.5|32558.5|1075
1587391500000|2020-04-20 14:05:00|32579|32559|32568.5|32548.5|32590.2|32570.2|32553.5|32533.5|878
1587391800000|2020-04-20 14:10:00|32568.2|32548.2|32553.9|32533.9|32574.5|32554.5|32531.8|32511.8|959
1587392100000|2020-04-20 14:15:00|32552.3|32532.3|32526.7|32506.7|32564.7|32544.7|32518.9|32498.9|722
1587392400000|2020-04-20 14:20:00|32526.2|32506.2|32522.7|32502.7|32538.2|32518.2|32498.8|32478.8|1018
1587392700000|2020-04-20 14:25:00|32519.2|32499.2|32524.7|32504.7|32534.5|32514.5|32510.7|32490.7|726
1587393000000|2020-04-20 14:30:00|32526.9|32506.9|32524.1|32504.1|32534.4|32514.4|32517|32497|895
1587393300000|2020-04-20 14:35:00|32526|32506|32500.3|32480.3|32526|32506|32490.3|32470.3|704
1587393600000|2020-04-20 14:40:00|32505|32485|32479.8|32459.8|32505.6|32485.6|32470.3|32450.3|857
1587393900000|2020-04-20 14:45:00|32480.4|32460.4|32462.6|32442.6|32486|32466|32442.1|32422.1|863
1587394200000|2020-04-20 14:50:00|32462.1|32442.1|32468.6|32448.6|32470.9|32450.9|32446.2|32426.2|813
1587394500000|2020-04-20 14:55:00|32468.5|32448.5|32426.5|32406.5|32468.5|32448.5|32393.1|32373.1|976
1587394800000|2020-04-20 15:00:00|32426.6|32406.6|32440.7|32420.7|32451.2|32431.2|32423.9|32403.9|818
1587395100000|2020-04-20 15:05:00|32439.6|32419.6|32440.9|32420.9|32445.2|32425.2|32426.4|32406.4|755
1587395400000|2020-04-20 15:10:00|32439.8|32419.8|32462.5|32442.5|32468.5|32448.5|32434.3|32414.3|762
1587395700000|2020-04-20 15:15:00|32459.9|32439.9|32462.5|32442.5|32467.3|32446.2|32448.9|32400.9|794
1587396000000|2020-04-20 15:20:00|32461.8|32441.8|32453.4|32433.4|32464.1|32444.1|32450.7|32430.7|704
1587396300000|2020-04-20 15:25:00|32453.6|32433.6|32466.8|32446.8|32467.6|32447.6|32453.1|32433.1|717
1587396600000|2020-04-20 15:30:00|32465.8|32445.8|32474.9|32454.9|32485.3|32458.4|32461.5|32431.4|687
1587396900000|2020-04-20 15:35:00|32475.5|32455.5|32467.3|32447.3|32476.1|32456.1|32460.5|32440.5|611
1587397200000|2020-04-20 15:40:00|32467.5|32447.5|32458.6|32408.6|32474.7|32450.1|32458.5|32408.5|631
1587397500000|2020-04-20 15:45:00|32459.3|32409.3|32450.9|32400.9|32459.3|32428.3|32428.1|32396.1|597
1587397800000|2020-04-20 15:50:00|32451|32401|32433.2|32413.2|32457.5|32423.9|32431.9|32396|618
1587398100000|2020-04-20 15:55:00|32433.6|32413.6|32450.2|32430.2|32452.1|32432.1|32429.5|32409.5|753
1587398400000|2020-04-20 16:00:00|32449.2|32429.2|32461|32411|32476.9|32439.2|32441.4|32405.7|681
1587398700000|2020-04-20 16:05:00|32460.6|32410.6|32455.2|32405.2|32467.9|32432|32436.5|32403.6|544
1587399000000|2020-04-20 16:10:00|32455|32405|32437.6|32387.6|32457.3|32423.9|32420.9|32385.6|669
1587399300000|2020-04-20 16:15:00|32437.3|32387.3|32451.8|32401.8|32452.6|32415.8|32422|32387.3|514
1587399600000|2020-04-20 16:20:00|32450.1|32400.1|32452.4|32402.4|32453.1|32420.2|32429.9|32395.3|561
1587399900000|2020-04-20 16:25:00|32451.3|32401.3|32446.3|32426.3|32464.6|32428.6|32436.9|32401|496
1587400200000|2020-04-20 16:30:00|32446.4|32426.4|32454.1|32404.1|32464.8|32431.3|32436|32402|562
1587400500000|2020-04-20 16:35:00|32452.1|32402.1|32447.6|32427.6|32461.8|32430.6|32435.1|32402.1|567
1587400800000|2020-04-20 16:40:00|32447|32427|32454.8|32434.8|32472.6|32437.6|32443|32407.7|575
1587401100000|2020-04-20 16:45:00|32454|32434|32462.3|32412.3|32475.3|32440.8|32446.3|32409.7|609
1587401400000|2020-04-20 16:50:00|32462.2|32412.2|32469.3|32419.3|32472.2|32437.2|32448.8|32412.2|543
1587401700000|2020-04-20 16:55:00|32468|32418|32460.2|32440.2|32480.8|32441.8|32452.5|32416.3|639
1587402000000|2020-04-20 17:00:00|32460|32440|32465.4|32415.4|32474|32443.2|32449.6|32414.5|613
1587402300000|2020-04-20 17:05:00|32465.7|32415.7|32467.8|32447.8|32482.1|32447.9|32453.2|32415.6|556
1587402600000|2020-04-20 17:10:00|32467.5|32447.5|32485.9|32435.9|32487.4|32453.8|32462.4|32427.6|548
1587402900000|2020-04-20 17:15:00|32486.1|32436.1|32472.4|32452.4|32490.7|32453.4|32463.9|32430.9|550
1587403200000|2020-04-20 17:20:00|32472.9|32452.9|32460.1|32440.1|32489.8|32452.9|32460.1|32424.7|528
1587403500000|2020-04-20 17:25:00|32460.5|32440.5|32477.8|32427.8|32483|32446.7|32458.9|32426.4|506
1587403800000|2020-04-20 17:30:00|32478.1|32428.1|32462.8|32442.8|32488.3|32451.9|32462.6|32427|460
1587404100000|2020-04-20 17:35:00|32462.9|32442.9|32468.2|32448.2|32488|32453.1|32459.2|32425.7|460
1587404400000|2020-04-20 17:40:00|32467|32447|32479.3|32429.3|32482.2|32447.5|32458.5|32424.5|465
1587404700000|2020-04-20 17:45:00|32478.9|32428.9|32457.1|32437.1|32482|32445.6|32455.2|32422.2|470
1587405000000|2020-04-20 17:50:00|32457.3|32437.3|32461.3|32441.3|32477.3|32443.2|32452.5|32417.7|473
1587405300000|2020-04-20 17:55:00|32461.6|32441.6|32459.2|32409.2|32481.1|32444.7|32444.8|32408.3|462
1587405600000|2020-04-20 18:00:00|32459|32409|32446.5|32426.5|32463.7|32428.3|32437.5|32403.7|490
1587405900000|2020-04-20 18:05:00|32446.4|32426.4|32468.6|32418.6|32472|32436.5|32440.5|32406.1|507
1587406200000|2020-04-20 18:10:00|32470.1|32420.1|32459.3|32439.3|32475|32442.5|32452|32415.2|500
1587406500000|2020-04-20 18:15:00|32459.1|32439.1|32481.9|32431.9|32487.4|32450.7|32458.2|32422.7|595
1587406800000|2020-04-20 18:20:00|32482|32432|32492.4|32442.4|32493.9|32454|32465.5|32428.6|496
1587407100000|2020-04-20 18:25:00|32492.1|32442.1|32489.7|32439.7|32497.4|32457.1|32475.4|32436.9|523
1587407400000|2020-04-20 18:30:00|32490.3|32440.3|32476.7|32426.7|32490.3|32450.9|32462.3|32425.2|549
1587407700000|2020-04-20 18:35:00|32477.8|32427.8|32477.9|32427.9|32482.1|32446|32462.7|32424.6|538
1587408000000|2020-04-20 18:40:00|32462.8|32442.8|32477.9|32457.9|32496.5|32459.8|32461.1|32425.3|511
1587408300000|2020-04-20 18:45:00|32478.1|32458.1|32484.6|32434.6|32497.2|32462.4|32466.3|32431.1|527
1587408600000|2020-04-20 18:50:00|32485|32435|32474.4|32454.4|32493.9|32460.1|32469.5|32435|534
1587408900000|2020-04-20 18:55:00|32474.6|32454.6|32492.5|32442.5|32492.5|32457.9|32470.1|32437.2|615
1587409200000|2020-04-20 19:00:00|32491.7|32441.7|32459|32439|32493.1|32455.7|32458.4|32427|572
1587409500000|2020-04-20 19:05:00|32457.3|32437.3|32481.6|32431.6|32485.4|32451.9|32457.3|32426.5|502
1587409800000|2020-04-20 19:10:00|32481.5|32431.5|32466.3|32446.3|32484.5|32450.1|32460|32427.3|511
1587410100000|2020-04-20 19:15:00|32465|32445|32478.7|32428.7|32485|32452.1|32461|32428|512
1587410400000|2020-04-20 19:20:00|32478.6|32428.6|32483.1|32433.1|32484.8|32449.8|32457.7|32426.5|511
1587410700000|2020-04-20 19:25:00|32483|32433|32487.9|32437.9|32490.6|32457.1|32465|32431.1|549
1587411000000|2020-04-20 19:30:00|32487.6|32437.6|32491.7|32441.7|32497.9|32462.8|32475.7|32435.4|467
1587411300000|2020-04-20 19:35:00|32491.8|32441.8|32494|32444|32496.2|32460.4|32471.1|32434.3|456
1587411600000|2020-04-20 19:40:00|32476.7|32456.7|32500.2|32450.2|32502.6|32467.9|32474.7|32441.7|457
1587411900000|2020-04-20 19:45:00|32500.1|32450.1|32502.5|32452.5|32505.5|32471.6|32478.5|32444.1|509
1587412200000|2020-04-20 19:50:00|32502.6|32452.6|32482|32462|32506.1|32468.1|32477.9|32442.8|563
1587412500000|2020-04-20 19:55:00|32481.9|32461.9|32490.6|32429|32500|32463|32478.2|32358.6|746
1587412800000|2020-04-20 20:00:00|32490.4|32428.7|32487.1|32437.1|32510|32457.6|32469.9|32370.7|836
1587413100000|2020-04-20 20:05:00|32489|32437.5|32488.5|32426.7|32500|32443.9|32472.2|32414.4|635
1587413400000|2020-04-20 20:10:00|32484.2|32430|32479.9|32429.9|32490.5|32436.2|32472.8|32415.3|488
1587413700000|2020-04-20 20:15:00|32479.6|32429.6|32479.8|32424|32485.4|32430.3|32465.6|32411.5|419
1587414000000|2020-04-20 20:20:00|32475.1|32423.5|32475.8|32425.8|32486.6|32427.9|32464.4|32411|262
1587414300000|2020-04-20 20:25:00|32477.3|32424.1|32468.1|32415.1|32481.7|32425.5|32457.3|32404.6|430
1587414600000|2020-04-20 20:30:00|32471.6|32417.1|32474.7|32424.7|32481.6|32428.8|32470.1|32397.4|619
1587414900000|2020-04-20 20:35:00|32474.6|32423.8|32478.8|32427.4|32488.6|32429.3|32469.6|32398.1|430
1587415200000|2020-04-20 20:40:00|32478.4|32427.2|32467.6|32416.5|32486.6|32431.9|32463.8|32392.7|803
1587415500000|2020-04-20 20:45:00|32467.3|32416.1|32471.2|32416.5|32520.1|32431.1|32451.1|32387.5|497
1587415800000|2020-04-20 20:50:00|32468.4|32417.6|32470.2|32412.6|32494.7|32427.7|32458.1|32391.3|632
1587416100000|2020-04-20 20:55:00|32469|32412.2|32526.7|32411.8|32527.7|32424|32468.2|32359.7|529
1587416400000|2020-04-20 21:00:00|32526.2|32414.2|32528.9|32422.9|32543.2|32434.8|32507.7|32401.2|84
1587416700000|2020-04-20 21:05:00|32513.3|32377.5|32545.5|32416.3|32564|32437.1|32499|32355.5|165
1587417000000|2020-04-20 21:10:00|32540.3|32417.3|32513.8|32413.7|32561.6|32426|32499|32366.8|147
1587417300000|2020-04-20 21:15:00|32516.4|32417.1|32535.4|32432.3|32568|32432.3|32511.3|32385.5|140
1587417600000|2020-04-20 21:20:00|32521.4|32423.8|32522|32408.9|32572.8|32429|32500.1|32385.2|129
1587417900000|2020-04-20 21:25:00|32524.5|32406.7|32549.3|32402.6|32576.6|32429.1|32500.1|32385.1|184
1587418200000|2020-04-20 21:30:00|32527.1|32406.3|32517.9|32420.9|32568|32430.6|32506|32400.9|265
1587418500000|2020-04-20 21:35:00|32510.4|32431.3|32546.3|32405.9|32574.5|32431.3|32504.6|32402.6|277
1587418800000|2020-04-20 21:40:00|32541|32405|32532.1|32405.2|32566.5|32419.7|32497.4|32399.2|248
1587419100000|2020-04-20 21:45:00|32517.8|32414.7|32576.7|32414.7|32583.9|32421.9|32498.6|32403.2|286
1587419400000|2020-04-20 21:50:00|32560.9|32411.1|32491.3|32402.5|32565.2|32421.5|32489.6|32385.6|570
1587419700000|2020-04-20 21:55:00|32494.2|32399.7|32513|32400.9|32554.7|32408.1|32480.2|32363.1|574
1587420000000|2020-04-20 22:00:00|32516|32400.8|32520|32394.3|32568.5|32417.4|32495.3|32364.9|565
1587420300000|2020-04-20 22:05:00|32523.1|32396.3|32523.2|32402.6|32538.3|32423.9|32485.6|32371.3|1073
1587420600000|2020-04-20 22:10:00|32522.8|32406.3|32508.8|32400.9|32528.2|32421.8|32485.9|32365.1|1114
1587420900000|2020-04-20 22:15:00|32510.3|32398.4|32509.3|32405.6|32521.8|32424.7|32474.4|32387.5|1099
1587421200000|2020-04-20 22:20:00|32507.7|32415.9|32515.8|32415.4|32529.1|32425.5|32484.4|32383.2|1129
1587421500000|2020-04-20 22:25:00|32515.6|32415.1|32506.5|32401|32529.6|32426.5|32482.8|32383.8|1119
1587421800000|2020-04-20 22:30:00|32513.9|32410.8|32499.5|32405.7|32524.1|32421.1|32481.4|32389.6|1164
1587422100000|2020-04-20 22:35:00|32495.3|32409.3|32502.8|32410.7|32531|32422.7|32482|32374|1146
1587422400000|2020-04-20 22:40:00|32503.2|32410.9|32501.5|32425.5|32535.9|32426.2|32481.9|32401|907
1587422700000|2020-04-20 22:45:00|32496.5|32425.7|32516.6|32419.4|32531.5|32430.2|32482.2|32389.8|987
1587423000000|2020-04-20 22:50:00|32516.4|32419.1|32483.5|32411|32528.4|32430.9|32475.2|32394.8|790
1587423300000|2020-04-20 22:55:00|32489.8|32407|32474.2|32396.9|32503.5|32429.8|32470.1|32377.3|908
1587423600000|2020-04-20 23:00:00|32471.2|32401.6|32480.6|32420.5|32502.8|32433.4|32465.5|32340.8|1120
1587423900000|2020-04-20 23:05:00|32480|32422.3|32481.6|32425.3|32498|32435.5|32474.1|32409.4|1127
1587424200000|2020-04-20 23:10:00|32484.7|32420.8|32491.9|32413.1|32497.1|32433.6|32474.8|32400.1|930
1587424500000|2020-04-20 23:15:00|32499|32417.2|32489.4|32426.1|32519|32434.4|32480.1|32410.1|1028
1587424800000|2020-04-20 23:20:00|32489.3|32423.3|32487.9|32427.3|32492.2|32434|32480.4|32421.8|1129
1587425100000|2020-04-20 23:25:00|32486.9|32424.7|32482.2|32424|32492.1|32434.9|32478|32416.7|1093
1587425400000|2020-04-20 23:30:00|32483.7|32421.5|32487.2|32423.3|32506|32430.4|32477.3|32392|1100
1587425700000|2020-04-20 23:35:00|32485.9|32423|32476.4|32413|32491.8|32430.6|32473.5|32409.8|1171
1587426000000|2020-04-20 23:40:00|32478.3|32413.5|32480.3|32410.8|32491.7|32424.5|32471.8|32401.2|1167
1587426300000|2020-04-20 23:45:00|32478.6|32406.3|32484|32410.4|32487.2|32421.5|32466.9|32399.3|1150
1587426600000|2020-04-20 23:50:00|32482.6|32405.6|32479.9|32412.5|32486.3|32419.4|32466.3|32398.6|1163
1587426900000|2020-04-20 23:55:00|32477.2|32405|32483.5|32406.8|32490.3|32422.4|32466.5|32397.5|1160
1587427200000|2020-04-21 00:00:00|32479.8|32408.7|32499.5|32426.6|32499.5|32428.2|32473.5|32404.7|1176
1587427500000|2020-04-21 00:05:00|32493.9|32424.1|32491.6|32422.1|32501.9|32431.9|32486.7|32410.7|1176
1587427800000|2020-04-21 00:10:00|32489.4|32422.7|32490.8|32425.6|32501.1|32430.6|32484|32408.7|1181
1587428100000|2020-04-21 00:15:00|32495|32428.8|32509|32437.9|32514.5|32444.8|32490.6|32417.5|1176
1587428400000|2020-04-21 00:20:00|32509.3|32438|32507.9|32435.9|32517.8|32447.9|32501.4|32424.8|1188
1587428700000|2020-04-21 00:25:00|32502|32434.1|32517.7|32445.2|32520|32449.9|32499.8|32429.1|1185
1587429000000|2020-04-21 00:30:00|32517.4|32446.7|32511|32442.5|32524.8|32456.8|32505.7|32437.5|1130
1587429300000|2020-04-21 00:35:00|32511.2|32442.3|32510.1|32438.6|32518.5|32451.6|32502.9|32432.2|1091
1587429600000|2020-04-21 00:40:00|32508.3|32436.2|32511.1|32439.7|32519.6|32449.1|32504.7|32429.8|1173
1587429900000|2020-04-21 00:45:00|32512|32443.8|32492.7|32425.4|32514.7|32447.5|32486.4|32417.9|1060
1587430200000|2020-04-21 00:50:00|32491.9|32427.3|32496.9|32430.7|32503.8|32437.1|32479.5|32416.7|850
1587430500000|2020-04-21 00:55:00|32496.8|32430.9|32504.2|32432.4|32513.1|32445.1|32491.9|32423.6|677
1587430800000|2020-04-21 01:00:00|32507.7|32436.4|32497|32427.6|32514.3|32440|32482.9|32413.5|753
1587431100000|2020-04-21 01:05:00|32497.6|32428.3|32496.6|32434.5|32504.5|32439.6|32483.8|32418.9|695
1587431400000|2020-04-21 01:10:00|32498.4|32433.8|32509.7|32437.9|32515.3|32447.8|32490.9|32421.2|640
1587431700000|2020-04-21 01:15:00|32505.9|32440|32495.9|32430.2|32513.8|32444.7|32490|32424.7|603
1587432000000|2020-04-21 01:20:00|32494.5|32425.3|32493.3|32431.6|32504.1|32435.3|32485.3|32414.4|642
1587432300000|2020-04-21 01:25:00|32494.2|32423.4|32491.5|32435.5|32505.4|32441.5|32483.3|32411.4|527
1587432600000|2020-04-21 01:30:00|32490.7|32436.4|32496.6|32429|32506.2|32441.6|32484.7|32420.9|517
1587432900000|2020-04-21 01:35:00|32486.7|32436.7|32500.9|32438.3|32512.7|32443.9|32485.1|32421.6|530
1587433200000|2020-04-21 01:40:00|32502.7|32438.6|32514.6|32447.9|32522.4|32452.1|32491.4|32425.9|470
1587433500000|2020-04-21 01:45:00|32514.2|32445.5|32518.2|32452.8|32530.4|32461.7|32506.2|32438.3|555
1587433800000|2020-04-21 01:50:00|32516|32446.4|32514.5|32454.4|32527.9|32458|32508.7|32438.7|464
1587434100000|2020-04-21 01:55:00|32514.9|32452.6|32535.8|32463|32540|32471.7|32509.7|32439.9|497
1587434400000|2020-04-21 02:00:00|32534.5|32463.6|32535.1|32461.5|32543.6|32473.3|32521.8|32444|490
1587434700000|2020-04-21 02:05:00|32536.6|32466.7|32546.3|32468.6|32559.3|32486.9|32521.4|32454.3|561
1587435000000|2020-04-21 02:10:00|32541.8|32472.2|32560.6|32500|32570.6|32504.2|32538.1|32464.7|614
1587435300000|2020-04-21 02:15:00|32559.9|32494.1|32579.9|32517|32593|32522.6|32552.4|32480.4|597
1587435600000|2020-04-21 02:20:00|32580.2|32517.3|32592.8|32542.8|32612|32546.1|32575.8|32499.4|628
1587435900000|2020-04-21 02:25:00|32592.9|32542.9|32605.8|32553.9|32621.8|32569.3|32588|32538|612
1587436200000|2020-04-21 02:30:00|32606|32554|32610.7|32559.7|32629|32560.5|32595.1|32543.2|589
1587436500000|2020-04-21 02:35:00|32613.2|32559|32607.4|32557.4|32623.3|32560.9|32597.4|32547.4|545
1587436800000|2020-04-21 02:40:00|32603.3|32553.3|32607.8|32557.5|32635.6|32569.6|32598.1|32547.7|633
1587437100000|2020-04-21 02:45:00|32608.6|32549.9|32600.5|32530.9|32630.1|32558.8|32587.3|32516.7|679
1587437400000|2020-04-21 02:50:00|32592.3|32532.5|32614.3|32543.7|32615.2|32544|32579.1|32501.7|775
1587437700000|2020-04-21 02:55:00|32615|32542|32612.5|32547.3|32623.1|32554.7|32600|32536.4|676
1587438000000|2020-04-21 03:00:00|32605.4|32553.8|32606.2|32549.6|32624.5|32560.2|32596.1|32542.4|580
1587438300000|2020-04-21 03:05:00|32605.9|32550|32606.5|32538.4|32616.3|32556.2|32598.7|32529.2|498
1587438600000|2020-04-21 03:10:00|32606.4|32536.6|32599.6|32526.8|32608.7|32542.6|32586.6|32519.6|583
1587438900000|2020-04-21 03:15:00|32600.3|32530.1|32609.7|32542.9|32617.3|32548.2|32594.2|32524.9|553
1587439200000|2020-04-21 03:20:00|32601.9|32535.8|32605.6|32542.5|32618|32550.8|32597.9|32534|518
1587439500000|2020-04-21 03:25:00|32606.1|32542.4|32599.1|32540.7|32614.9|32548.6|32593.2|32532|539
1587439800000|2020-04-21 03:30:00|32599.5|32540.3|32599.1|32536.2|32605|32544.4|32589.6|32524.2|481
1587440100000|2020-04-21 03:35:00|32598.5|32536.3|32593|32530.3|32605.2|32541.7|32583.1|32514.3|486
1587440400000|2020-04-21 03:40:00|32595.3|32527.5|32590.3|32540.3|32603.8|32543.1|32582.2|32521.5|462
1587440700000|2020-04-21 03:45:00|32593|32541.6|32587.4|32532.5|32605.5|32542|32584.1|32507.6|493
1587441000000|2020-04-21 03:50:00|32587.1|32532.8|32579.7|32529.7|32592.5|32533.7|32577.6|32506.6|533
1587441300000|2020-04-21 03:55:00|32588.1|32523.9|32584.6|32531.4|32591.5|32533.2|32577.8|32517.7|429
1587441600000|2020-04-21 04:00:00|32584.9|32530.9|32580.3|32526.6|32590.3|32531.5|32578.1|32512.4|458
1587441900000|2020-04-21 04:05:00|32581.2|32525.1|32591.6|32530.7|32592.4|32532.2|32574.3|32521|390
1587442200000|2020-04-21 04:10:00|32589.3|32528.4|32581.7|32518.3|32591.7|32532.3|32577.7|32517.7|376
1587442500000|2020-04-21 04:15:00|32581.3|32518.6|32587.4|32530.4|32590.1|32532.4|32575.3|32504.1|405
1587442800000|2020-04-21 04:20:00|32585.8|32530.5|32579.1|32525.5|32589.3|32532.8|32574.5|32519.7|359
1587443100000|2020-04-21 04:25:00|32577.8|32526.4|32582.7|32532.7|32590|32533.5|32575.5|32519.3|454
1587443400000|2020-04-21 04:30:00|32583.1|32533.1|32590.5|32532.1|32596.5|32537.1|32583.1|32527.8|460
1587443700000|2020-04-21 04:35:00|32590.9|32532.3|32585.8|32528.6|32593.6|32536|32580.3|32521.6|449
1587444000000|2020-04-21 04:40:00|32585.5|32529.1|32590.3|32540.3|32602.8|32542.8|32579.9|32525.8|398
1587444300000|2020-04-21 04:45:00|32589.9|32539.9|32593.6|32543.5|32615.4|32550.4|32589.7|32537.2|463
1587444600000|2020-04-21 04:50:00|32592.8|32538|32595.6|32545.6|32610.5|32546.4|32592.5|32537.7|347
1587444900000|2020-04-21 04:55:00|32595.5|32540.7|32598.7|32541.2|32608.7|32545.8|32592.1|32536.8|409
1587445200000|2020-04-21 05:00:00|32597.3|32541.7|32597.8|32547.8|32603.3|32550|32592.5|32533.3|437
1587445500000|2020-04-21 05:05:00|32597.6|32547.6|32608.1|32552|32615.3|32560.4|32593.5|32541.9|556
1587445800000|2020-04-21 05:10:00|32605.9|32553.3|32608.7|32557.1|32613.3|32559.6|32602.4|32552.3|460
1587446100000|2020-04-21 05:15:00|32608.9|32557.3|32597.3|32541.5|32614.8|32557.5|32593.8|32537.3|493
1587446400000|2020-04-21 05:20:00|32596.7|32541.8|32585.5|32535|32597.1|32543.2|32580.8|32524.3|504
1587446700000|2020-04-21 05:25:00|32585.7|32534.8|32594.9|32539.3|32599|32541.1|32582.5|32530.2|487
1587447000000|2020-04-21 05:30:00|32595.2|32539|32598|32548|32608.4|32556.3|32591.3|32538.1|450
1587447300000|2020-04-21 05:35:00|32596.5|32544|32585.8|32535.8|32597.1|32546.8|32585.4|32531.5|400
1587447600000|2020-04-21 05:40:00|32586.2|32536.2|32588.6|32538.6|32591.8|32541.8|32585.2|32534.6|334
1587447900000|2020-04-21 05:45:00|32588.7|32538.7|32589.3|32539.3|32590.8|32540.8|32585.7|32535.7|330
1587448200000|2020-04-21 05:50:00|32588.9|32538.9|32575.4|32525.4|32589|32539|32574.8|32524.8|352
1587448500000|2020-04-21 05:55:00|32575|32525|32575.6|32523.3|32581.8|32530|32573.8|32522.1|445
1587448800000|2020-04-21 06:00:00|32574.5|32524.5|32567|32517|32578.3|32528.3|32564.5|32513.8|577
1587449100000|2020-04-21 06:05:00|32566.8|32516.8|32591.5|32541.5|32592.1|32542.1|32563.4|32513.4|528
1587449400000|2020-04-21 06:10:00|32592|32542|32578.3|32528.3|32592|32542|32573.8|32523.8|489
1587449700000|2020-04-21 06:15:00|32577.9|32527.9|32582.3|32532.3|32590.3|32540.3|32576|32526|582
1587450000000|2020-04-21 06:20:00|32581.3|32531.3|32563.9|32513.9|32582.7|32532.7|32563.3|32513.3|548
1587450300000|2020-04-21 06:25:00|32564.1|32514.1|32577.8|32527.8|32578.6|32528.6|32562.1|32512.1|613
1587450600000|2020-04-21 06:30:00|32579.2|32529.2|32574.8|32524.8|32579.2|32535.4|32548.1|32511.2|577
1587450900000|2020-04-21 06:35:00|32574.9|32524.9|32568.6|32548.6|32585.5|32550.1|32563.3|32519.5|557
1587451200000|2020-04-21 06:40:00|32569.4|32549.4|32571.4|32551.4|32587.9|32554.5|32567|32532.8|451
1587451500000|2020-04-21 06:45:00|32571.7|32551.7|32585.6|32535.6|32591.7|32556.2|32568.6|32532.9|509
1587451800000|2020-04-21 06:50:00|32585.9|32535.9|32582.3|32532.3|32589.5|32544.8|32564.8|32520.8|644
1587452100000|2020-04-21 06:55:00|32582.5|32532.5|32574.5|32554.5|32584.2|32558.1|32567.4|32528.4|611
1587452400000|2020-04-21 07:00:00|32574.6|32554.6|32592.1|32572.1|32593.5|32573.5|32560.6|32532|691
1587452700000|2020-04-21 07:05:00|32591.4|32571.4|32598.5|32578.5|32616.7|32583.6|32566.3|32546.3|690
1587453000000|2020-04-21 07:10:00|32598.1|32578.1|32604.8|32584.8|32606.5|32586.5|32594|32574|609
1587453300000|2020-04-21 07:15:00|32604.1|32584.1|32594.4|32574.4|32606.4|32586.4|32589|32569|578
1587453600000|2020-04-21 07:20:00|32594.6|32574.6|32580.9|32560.9|32601.5|32581.5|32576.8|32556.8|673
1587453900000|2020-04-21 07:25:00|32581.9|32561.9|32619.4|32569.4|32623|32584|32580.9|32560.9|638
1587454200000|2020-04-21 07:30:00|32618.3|32568.3|32658.8|32608.8|32670.5|32620.5|32594|32559.4|678
1587454500000|2020-04-21 07:35:00|32657.6|32607.6|32651.4|32631.4|32669|32635.9|32633.4|32583.4|769
1587454800000|2020-04-21 07:40:00|32652.8|32632.8|32649.3|32629.3|32659.1|32639.1|32629.4|32603.2|700
1587455100000|2020-04-21 07:45:00|32650.9|32630.9|32647.2|32627.2|32661|32632.2|32620.2|32590.1|785
1587455400000|2020-04-21 07:50:00|32646.3|32626.3|32640.7|32620.7|32653.8|32629.7|32616.2|32582.7|701
1587455700000|2020-04-21 07:55:00|32641.1|32621.1|32662.8|32642.8|32688.8|32652.8|32633.6|32601.1|837
1587456000000|2020-04-21 08:00:00|32662.5|32642.5|32712.2|32662.2|32722.8|32675.6|32662.5|32629|768
1587456300000|2020-04-21 08:05:00|32713.4|32663.4|32729.9|32709.9|32747.1|32715.2|32706.6|32656.8|749
1587456600000|2020-04-21 08:10:00|32729|32709|32791.2|32741.2|32793.2|32743.2|32727.6|32693.1|685
1587456900000|2020-04-21 08:15:00|32790.7|32740.7|32821.2|32771.2|32842|32783.2|32786.3|32736.3|801
1587457200000|2020-04-21 08:20:00|32821.6|32771.6|32827.7|32777.7|32855.8|32805.8|32803.1|32756.5|764
1587457500000|2020-04-21 08:25:00|32828.3|32778.3|32789.6|32769.6|32832.8|32798.2|32787.7|32740.2|758
1587457800000|2020-04-21 08:30:00|32789.7|32769.7|32784.1|32734.1|32792.7|32772.7|32772.8|32732.7|642
1587458100000|2020-04-21 08:35:00|32783.6|32733.6|32785.4|32735.4|32788.2|32752.5|32769.5|32724.4|610
1587458400000|2020-04-21 08:40:00|32785.8|32735.8|32778.3|32728.3|32787.6|32737.6|32775.6|32725.6|647
1587458700000|2020-04-21 08:45:00|32778.5|32728.5|32739.1|32689.1|32781.5|32731.5|32728|32678|846
1587459000000|2020-04-21 08:50:00|32737.5|32687.5|32753.1|32703.1|32765.2|32728.7|32737.5|32687.5|670
1587459300000|2020-04-21 08:55:00|32753|32703|32782.2|32724.9|32783.4|32742.9|32751|32701|760
1587459600000|2020-04-21 09:00:00|32782.6|32726.7|32786.4|32736.4|32812.5|32762.5|32761.8|32711.8|862
1587459900000|2020-04-21 09:05:00|32784.4|32734.4|32772.3|32752.3|32790.2|32758|32770.4|32727.9|701
1587460200000|2020-04-21 09:10:00|32772|32752|32792.8|32742.8|32800.5|32766.5|32767.9|32732.2|788
1587460500000|2020-04-21 09:15:00|32794.9|32744.9|32788.8|32768.8|32805.8|32771.8|32767.9|32732.7|780
1587460800000|2020-04-21 09:20:00|32788.2|32768.2|32862.2|32812.2|32871.5|32821.5|32783.6|32750.2|761
1587461100000|2020-04-21 09:25:00|32862.6|32812.6|32847.7|32797.7|32874.9|32841.1|32843.9|32793.9|795
1587461400000|2020-04-21 09:30:00|32848.1|32798.1|32803.2|32753.2|32848.6|32798.6|32792.2|32753.2|811
1587461700000|2020-04-21 09:35:00|32803.4|32753.4|32790.2|32770.2|32808.6|32773.7|32780|32737.6|845
1587462000000|2020-04-21 09:40:00|32787.8|32767.8|32791.1|32771.1|32811.1|32777|32777.6|32741.9|832
1587462300000|2020-04-21 09:45:00|32790.4|32770.4|32771.6|32751.6|32803|32771.4|32770.7|32738.8|744
1587462600000|2020-04-21 09:50:00|32771.4|32751.4|32834.3|32784.3|32834.3|32784.3|32766|32729.7|677
1587462900000|2020-04-21 09:55:00|32837.9|32787.9|32800.1|32750.1|32856.3|32794.5|32776.5|32743.7|830
1587463200000|2020-04-21 10:00:00|32799|32749|32801.1|32751.1|32808.4|32770.6|32777|32742.8|764
1587463500000|2020-04-21 10:05:00|32801.6|32751.6|32793.6|32743.6|32806.9|32769.6|32775.7|32734.6|690
1587463800000|2020-04-21 10:10:00|32794.6|32744.6|32771.3|32751.3|32801.4|32768.1|32766|32730.8|718
1587464100000|2020-04-21 10:15:00|32771.9|32751.9|32787.5|32767.5|32811.4|32775.6|32769.5|32734.5|704
1587464400000|2020-04-21 10:20:00|32787.3|32767.3|32795|32775|32813.1|32776.8|32771.6|32742|690
1587464700000|2020-04-21 10:25:00|32795.1|32775.1|32802|32752|32806.7|32776|32774.6|32739.4|680
1587465000000|2020-04-21 10:30:00|32801|32751|32774.6|32754.6|32802.2|32766|32771.8|32744.7|638
1587465300000|2020-04-21 10:35:00|32774.5|32754.5|32760.4|32740.4|32788.7|32761.8|32756.9|32721.5|586
1587465600000|2020-04-21 10:40:00|32760.1|32740.1|32759.8|32739.8|32778.4|32746.8|32751.1|32725.5|520
1587465900000|2020-04-21 10:45:00|32761.1|32741.1|32758.4|32738.4|32778.6|32745.2|32753.3|32719.3|537
1587466200000|2020-04-21 10:50:00|32759.9|32739.9|32770.3|32750.3|32778.1|32751.5|32753.5|32721.2|562
1587466500000|2020-04-21 10:55:00|32768.9|32748.9|32772.6|32752.6|32797.9|32764|32765.3|32736.3|611
1587466800000|2020-04-21 11:00:00|32772.7|32752.7|32784.8|32764.8|32797.8|32769.3|32768.3|32747.8|614
1587467100000|2020-04-21 11:05:00|32784.9|32764.9|32784.2|32764.2|32802.4|32769.3|32781.3|32746.9|587
1587467400000|2020-04-21 11:10:00|32784.3|32764.3|32785.5|32765.5|32809.2|32773.8|32775.5|32755.5|659
1587467700000|2020-04-21 11:15:00|32785.4|32765.4|32786|32766|32789.9|32769.9|32777.5|32757.5|639
1587468000000|2020-04-21 11:20:00|32786.4|32766.4|32778.1|32758.1|32792.2|32772.2|32776.7|32756.7|685
1587468300000|2020-04-21 11:25:00|32778.7|32758.7|32774.7|32754.7|32792.7|32764.3|32774.4|32742.7|551
1587468600000|2020-04-21 11:30:00|32774.9|32754.9|32783.1|32763.1|32783.3|32763.3|32769|32749|569
1587468900000|2020-04-21 11:35:00|32783.6|32763.6|32790.7|32770.7|32797.2|32777.2|32779.5|32759.5|611
1587469200000|2020-04-21 11:40:00|32790.9|32770.9|32789.9|32769.9|32800.4|32780.4|32780.2|32760.2|637
1587469500000|2020-04-21 11:45:00|32790|32770|32795.2|32775.2|32807.3|32777.4|32786.3|32744.6|643
1587469800000|2020-04-21 11:50:00|32794.5|32774.5|32780|32760|32801.7|32775.2|32775.6|32689.1|780
1587470100000|2020-04-21 11:55:00|32780.2|32760.2|32793.5|32773.5|32795.9|32775.9|32774.4|32754.4|743
1587470400000|2020-04-21 12:00:00|32792.2|32772.2|32801.9|32781.9|32819.9|32789|32784|32764|786
1587470700000|2020-04-21 12:05:00|32802.7|32782.7|32799.8|32749.8|32810.2|32786|32777.6|32712.7|761
1587471000000|2020-04-21 12:10:00|32802.8|32752.8|32771.8|32751.8|32803.8|32766|32767.7|32724.4|785
1587471300000|2020-04-21 12:15:00|32772.8|32752.8|32782.8|32762.8|32806.2|32770.5|32767.1|32747.1|682
1587471600000|2020-04-21 12:20:00|32781.5|32761.5|32712.2|32662.2|32806.4|32772.1|32710.2|32662.2|843
1587471900000|2020-04-21 12:25:00|32713.2|32663.2|32734.5|32684.5|32765.7|32727.6|32699.1|32658.2|743
1587472200000|2020-04-21 12:30:00|32736.6|32686.6|32744.9|32694.9|32771.6|32730.1|32728.4|32641.4|783
1587472500000|2020-04-21 12:35:00|32745.6|32695.6|32750|32730|32766.8|32732.2|32716.9|32678.1|901
1587472800000|2020-04-21 12:40:00|32749.8|32729.8|32756|32736|32782.3|32747.6|32748|32713.4|719
1587473100000|2020-04-21 12:45:00|32756.7|32736.7|32759.2|32739.2|32788.9|32750.8|32751.9|32718.1|768
1587473400000|2020-04-21 12:50:00|32759.3|32739.3|32800.7|32780.7|32816|32787.2|32758.8|32734.3|806
1587473700000|2020-04-21 12:55:00|32800.8|32780.8|32800.5|32780.5|32814.1|32794.1|32798|32778|665
1587474000000|2020-04-21 13:00:00|32800.6|32780.6|32825.3|32805.3|32854.8|32820.5|32799.8|32773.3|746
1587474300000|2020-04-21 13:05:00|32825|32805|32822.6|32802.6|32828.1|32808.1|32811.3|32791.3|693
1587474600000|2020-04-21 13:10:00|32821.9|32801.9|32802.6|32782.6|32832.1|32812.1|32801.8|32781.8|672
1587474900000|2020-04-21 13:15:00|32802.7|32782.7|32792|32772|32809|32789|32787.4|32767.4|676
1587475200000|2020-04-21 13:20:00|32792.2|32772.2|32783.4|32763.4|32794.3|32774.3|32780.3|32760.3|638
1587475500000|2020-04-21 13:25:00|32782.1|32762.1|32785|32765|32791.8|32770.6|32767.1|32737.9|619
1587475800000|2020-04-21 13:30:00|32785.2|32765.2|32764.3|32744.3|32797.6|32768|32764.2|32734.5|823
1587476100000|2020-04-21 13:35:00|32764.6|32744.6|32763.5|32743.5|32772.5|32752.5|32748.8|32728.8|851
1587476400000|2020-04-21 13:40:00|32763.6|32743.6|32747.2|32727.2|32771.4|32751.4|32741.3|32721.3|728
1587476700000|2020-04-21 13:45:00|32746.7|32726.7|32655.2|32635.2|32753.4|32733.4|32642.2|32622.2|1018
1587477000000|2020-04-21 13:50:00|32657|32637|32651.4|32631.4|32681.4|32645.7|32632.1|32600|1060
1587477300000|2020-04-21 13:55:00|32651.2|32631.2|32644.7|32594.7|32666.1|32635.9|32599.4|32549.4|928
1587477600000|2020-04-21 14:00:00|32642|32592|32641.4|32621.4|32657.3|32630.2|32622.8|32583.6|916
1587477900000|2020-04-21 14:05:00|32641.7|32621.7|32653.7|32633.7|32670|32650|32640.5|32620.5|835
1587478200000|2020-04-21 14:10:00|32653.5|32633.5|32631|32581|32662.4|32634|32612.8|32572.6|972
1587478500000|2020-04-21 14:15:00|32630.9|32580.9|32604.2|32584.2|32636.4|32603|32603.2|32577|904
1587478800000|2020-04-21 14:20:00|32604.8|32584.8|32584|32534|32618.9|32598.9|32575.2|32525.2|1004
1587479100000|2020-04-21 14:25:00|32584.1|32534.1|32609.4|32559.4|32622.7|32581.7|32567.1|32526.7|1107
1587479400000|2020-04-21 14:30:00|32610.8|32560.8|32621.8|32571.8|32625.7|32587.5|32593.5|32558|1024
1587479700000|2020-04-21 14:35:00|32621.7|32571.7|32586|32536|32629.5|32593.7|32585.7|32535.7|906
1587480000000|2020-04-21 14:40:00|32585|32535|32632.6|32612.6|32652.9|32613.6|32570.9|32535|1028
1587480300000|2020-04-21 14:45:00|32633.2|32613.2|32618.2|32598.2|32653.5|32616|32598.1|32567.1|1022
1587480600000|2020-04-21 14:50:00|32618.8|32598.8|32620.5|32600.5|32634.8|32603.3|32601.4|32565.2|905
1587480900000|2020-04-21 14:55:00|32620.4|32600.4|32578.2|32558.2|32625.5|32605.5|32573.5|32541.3|1007
1587481200000|2020-04-21 15:00:00|32577.6|32557.6|32567.9|32517.9|32595.9|32563.2|32544.4|32512|974
1587481500000|2020-04-21 15:05:00|32566.9|32516.9|32548|32498|32572.8|32534.1|32521.5|32487|1030
1587481800000|2020-04-21 15:10:00|32548.1|32498.1|32561.3|32541.3|32578.9|32543.9|32529.9|32488.9|915
1587482100000|2020-04-21 15:15:00|32562.5|32542.5|32552.1|32532.1|32571.8|32542.6|32538.6|32510.6|701
1587482400000|2020-04-21 15:20:00|32552.7|32532.7|32567.4|32547.4|32585.7|32550.3|32533.7|32501|718
1587482700000|2020-04-21 15:25:00|32566.7|32546.7|32579.6|32559.6|32589|32561.7|32561.3|32534.1|835
1587483000000|2020-04-21 15:30:00|32579.5|32559.5|32560.5|32510.5|32585.3|32560.9|32559.5|32509.6|719
1587483300000|2020-04-21 15:35:00|32561|32511|32582.8|32532.8|32585.4|32535.4|32554.7|32504.7|683
1587483600000|2020-04-21 15:40:00|32582.6|32532.6|32583.2|32563.2|32608.3|32573.3|32576.6|32529.2|696
1587483900000|2020-04-21 15:45:00|32583.3|32563.3|32584.6|32564.6|32594.3|32568.6|32569.6|32544.3|609
1587484200000|2020-04-21 15:50:00|32584.5|32564.5|32604.2|32584.2|32604.6|32584.6|32581.8|32561.8|550
1587484500000|2020-04-21 15:55:00|32605.6|32585.6|32617.3|32597.3|32618.3|32598.3|32598.9|32578.9|645
1587484800000|2020-04-21 16:00:00|32616.8|32596.8|32625.2|32575.2|32640.6|32599.2|32607.5|32570.9|678
1587485100000|2020-04-21 16:05:00|32625.3|32575.3|32629.5|32579.5|32632.9|32582.9|32623.8|32573.8|639
1587485400000|2020-04-21 16:10:00|32629.4|32579.4|32624.2|32574.2|32631.9|32581.9|32602.8|32552.8|705
1587485700000|2020-04-21 16:15:00|32624|32574|32609.4|32559.4|32625.8|32575.8|32609.3|32559.3|626
1587486000000|2020-04-21 16:20:00|32609.9|32559.9|32620|32570|32625.4|32575.4|32609.5|32559.5|626
1587486300000|2020-04-21 16:25:00|32619.4|32569.4|32645.6|32595.6|32654.3|32604.3|32608.7|32558.7|745
1587486600000|2020-04-21 16:30:00|32642.5|32592.5|32634.6|32584.6|32651.1|32601.1|32611.6|32577|642
1587486900000|2020-04-21 16:35:00|32634.8|32584.8|32652.2|32602.2|32652.2|32602.2|32630.2|32580.2|620
1587487200000|2020-04-21 16:40:00|32652.1|32602.1|32646.4|32596.4|32652.1|32602.1|32635.4|32585.4|592
1587487500000|2020-04-21 16:45:00|32646.1|32596.1|32654.7|32604.7|32660|32621|32641|32592.9|682
1587487800000|2020-04-21 16:50:00|32654.4|32604.4|32638.8|32618.8|32659.4|32619.2|32619.5|32582.3|778
1587488100000|2020-04-21 16:55:00|32638.9|32618.9|32642.4|32622.4|32662.7|32625.3|32631.4|32599.2|710
1587488400000|2020-04-21 17:00:00|32642.2|32622.2|32635.8|32615.8|32667|32628.6|32634.2|32601.2|656
1587488700000|2020-04-21 17:05:00|32635.7|32615.7|32633.9|32613.9|32657|32623.5|32623.5|32589.3|588
1587489000000|2020-04-21 17:10:00|32632.7|32612.7|32631.7|32611.7|32653.4|32618.2|32625.9|32589.1|556
1587489300000|2020-04-21 17:15:00|32631.8|32611.8|32638|32618|32653|32619.7|32627.3|32592.7|514
1587489600000|2020-04-21 17:20:00|32637.4|32617.4|32640.9|32590.9|32657.1|32619.7|32625.2|32588.6|552
1587489900000|2020-04-21 17:25:00|32641.3|32591.3|32652.6|32602.6|32655.8|32620.7|32627.1|32589.8|542
1587490200000|2020-04-21 17:30:00|32652.8|32602.8|32630.3|32610.3|32653.2|32619.2|32629.9|32595.9|517
1587490500000|2020-04-21 17:35:00|32630.5|32610.5|32646.3|32596.3|32651.4|32616.5|32623.5|32589.7|543
1587490800000|2020-04-21 17:40:00|32646.1|32596.1|32629.1|32609.1|32650.7|32614.9|32628|32593.1|505
1587491100000|2020-04-21 17:45:00|32628.7|32608.7|32669.5|32619.5|32670.4|32628.4|32624.8|32587.7|594
1587491400000|2020-04-21 17:50:00|32670|32620|32660.2|32610.2|32670.1|32628.3|32639.6|32604.3|555
1587491700000|2020-04-21 17:55:00|32660|32610|32648.8|32628.8|32672.7|32638.9|32637.6|32603.4|639
1587492000000|2020-04-21 18:00:00|32648.9|32628.9|32665.6|32645.6|32698.3|32664.6|32648.4|32615.5|755
1587492300000|2020-04-21 18:05:00|32665.5|32645.5|32659.8|32639.8|32679|32650.9|32653.5|32621.8|523
1587492600000|2020-04-21 18:10:00|32659.4|32639.4|32653|32633|32672.6|32641|32651.6|32617.7|528
1587492900000|2020-04-21 18:15:00|32653.1|32633.1|32653.6|32633.6|32679|32641.8|32649.8|32614.9|562
1587493200000|2020-04-21 18:20:00|32654|32634|32641.6|32591.6|32667.5|32636|32639.5|32589.5|604
1587493500000|2020-04-21 18:25:00|32643.3|32593.3|32633.6|32583.6|32646.1|32601.6|32621.1|32579.9|679
1587493800000|2020-04-21 18:30:00|32633.8|32583.8|32640.7|32590.7|32652.3|32602.3|32632.9|32582.9|534
1587494100000|2020-04-21 18:35:00|32640.8|32590.8|32640|32590|32647.1|32609.1|32626.2|32582.2|734
1587494400000|2020-04-21 18:40:00|32640.6|32590.6|32641.8|32591.8|32649|32599|32630.9|32580.9|637
1587494700000|2020-04-21 18:45:00|32641.6|32591.6|32645.8|32595.8|32655.7|32607.5|32627.5|32586|539
1587495000000|2020-04-21 18:50:00|32645.7|32595.7|32653.3|32603.3|32658.2|32613.5|32633.5|32593.1|557
1587495300000|2020-04-21 18:55:00|32653.1|32603.1|32648.1|32598.1|32656.8|32606.8|32643.9|32593.9|695
1587495600000|2020-04-21 19:00:00|32647.8|32597.8|32643.3|32593.3|32660.3|32616|32636|32592.2|547
1587495900000|2020-04-21 19:05:00|32643.1|32593.1|32648.8|32598.8|32656.2|32606.2|32640.8|32590.8|697
1587496200000|2020-04-21 19:10:00|32648|32598|32646.2|32596.2|32656.9|32606.9|32642.7|32592.7|602
1587496500000|2020-04-21 19:15:00|32646.6|32596.6|32635.5|32585.5|32647.7|32607|32626|32585.4|426
1587496800000|2020-04-21 19:20:00|32635.3|32585.3|32630|32580|32638.6|32588.6|32621.7|32571.7|484
1587497100000|2020-04-21 19:25:00|32629.5|32579.5|32629.7|32579.7|32637.7|32587.7|32627|32577|456
1587497400000|2020-04-21 19:30:00|32629.6|32579.6|32609.1|32531.4|32635.2|32599|32591.5|32520.7|527
1587497700000|2020-04-21 19:35:00|32609.8|32530.5|32587.2|32520.1|32617.6|32543|32582.8|32509.2|702
1587498000000|2020-04-21 19:40:00|32587.7|32519.3|32606|32539.6|32623.4|32546.5|32579|32516.4|710
1587498300000|2020-04-21 19:45:00|32606.7|32538.4|32604.8|32533.4|32612.4|32545.9|32592.4|32521.7|503
1587498600000|2020-04-21 19:50:00|32602.8|32538.1|32632.6|32541.8|32640.2|32560.6|32593.2|32521.9|611
1587498900000|2020-04-21 19:55:00|32631.6|32543.3|32628.8|32539.1|32635.6|32546.5|32612.3|32513.1|618
1587499200000|2020-04-21 20:00:00|32628.3|32538.8|32633.6|32530.4|32637.8|32542.2|32615.4|32501.3|498
1587499500000|2020-04-21 20:05:00|32632.6|32524.3|32611.1|32535.6|32643.7|32553.1|32610.9|32518.7|551
1587499800000|2020-04-21 20:10:00|32607.9|32536.1|32614.1|32544.8|32627.5|32553.5|32602.1|32520.6|579
1587500100000|2020-04-21 20:15:00|32614.5|32544|32606.3|32530.9|32632.3|32553.2|32596|32522.1|614
1587500400000|2020-04-21 20:20:00|32602.5|32533.1|32618.2|32535.4|32626.2|32550|32600.4|32528.9|497
1587500700000|2020-04-21 20:25:00|32619.2|32537.2|32612|32539.3|32630.6|32557.8|32599.7|32525.1|711
1587501000000|2020-04-21 20:30:00|32619.4|32535.3|32643.5|32548.8|32643.5|32558.3|32600|32530.1|597
1587501300000|2020-04-21 20:35:00|32641.9|32549.3|32639.1|32550.5|32646.3|32565.9|32609|32545.5|325
1587501600000|2020-04-21 20:40:00|32638.4|32552.6|32639.3|32537.3|32647|32564.8|32627.8|32526|597
1587501900000|2020-04-21 20:45:00|32639.5|32542.1|32647.3|32544.4|32658.7|32556.7|32631.6|32527|779
1587502200000|2020-04-21 20:50:00|32643.6|32540.7|32644.9|32553.1|32652.4|32560.8|32620|32534.8|796
1587502500000|2020-04-21 20:55:00|32643.1|32550.3|32658|32526.2|32674.7|32552.3|32642.7|32516|589
1587502800000|2020-04-21 21:00:00|32658.5|32525.8|32689.2|32527.2|32701.5|32547.3|32658.5|32519.1|100
1587503100000|2020-04-21 21:05:00|32690.6|32528.6|32679.8|32517.8|32723.2|32561.2|32664.8|32502.8|129
1587503400000|2020-04-21 21:10:00|32674.8|32512.8|32704.3|32542.3|32717.6|32555.6|32666.1|32504.1|182
1587503700000|2020-04-21 21:15:00|32706.8|32544.8|32704.8|32552.4|32722.5|32567.8|32681.5|32530.6|408
1587504000000|2020-04-21 21:20:00|32707.5|32547|32710.5|32548.5|32715|32558.7|32679|32523.7|174
1587504300000|2020-04-21 21:25:00|32702.4|32540.4|32729.4|32567.4|32729.4|32567.4|32681|32525.7|119
1587504600000|2020-04-21 21:30:00|32696.8|32567.3|32699.8|32542.4|32713.7|32567.3|32684.5|32529.3|214
1587504900000|2020-04-21 21:35:00|32696.3|32541.6|32694.7|32542|32713.9|32567.3|32679.9|32526.8|247
1587505200000|2020-04-21 21:40:00|32694.1|32543.2|32685.9|32567.3|32707.2|32567.3|32682.7|32534.7|198
1587505500000|2020-04-21 21:45:00|32688.1|32546.8|32679.1|32545.5|32709.5|32565|32673|32538.4|232
1587505800000|2020-04-21 21:50:00|32671.8|32547.9|32688.2|32551.3|32707.5|32577.9|32669.2|32529.6|259
1587506100000|2020-04-21 21:55:00|32693|32545.5|32701.9|32546.4|32708.6|32566.8|32687.8|32529.8|275
1587506400000|2020-04-21 22:00:00|32701.5|32546|32697.5|32567.4|32710.9|32578.8|32682.2|32534.1|477
1587506700000|2020-04-21 22:05:00|32695.5|32567.1|32692.7|32553.4|32713.5|32573.7|32679.2|32536.6|326
1587507000000|2020-04-21 22:10:00|32691.7|32556.9|32699.9|32557.6|32706.4|32582.2|32680.9|32535.4|281
1587507300000|2020-04-21 22:15:00|32694.3|32556.4|32696.4|32545.3|32707.2|32576.2|32682.1|32536.1|258
1587507600000|2020-04-21 22:20:00|32700|32543.7|32696.2|32562.5|32709.9|32582.2|32682.7|32536.2|228
1587507900000|2020-04-21 22:25:00|32699.6|32562|32684.8|32550.3|32700.1|32574.6|32677.6|32516.2|308
1587508200000|2020-04-21 22:30:00|32679.6|32517.6|32689.6|32530.9|32696.6|32548.4|32679.4|32517.4|296
1587508500000|2020-04-21 22:35:00|32689.2|32530.4|32686.7|32546.2|32691.7|32548|32680.6|32519.1|292
1587508800000|2020-04-21 22:40:00|32687.6|32546.9|32686.2|32545.3|32690.6|32548|32678.5|32516.5|346
1587509100000|2020-04-21 22:45:00|32685.9|32544.5|32694.9|32538.9|32696.1|32551|32680.4|32519.5|379
1587509400000|2020-04-21 22:50:00|32696.2|32543.2|32698.3|32557|32699.7|32557.2|32687|32525|350
1587509700000|2020-04-21 22:55:00|32699|32556.3|32697|32540.7|32701|32558|32694.2|32532.8|222
1587510000000|2020-04-21 23:00:00|32693.5|32557|32697.1|32546.9|32699.4|32557|32687.1|32525.1|308
1587510300000|2020-04-21 23:05:00|32698|32538.8|32700.3|32550.4|32701.7|32557|32691.4|32532.1|276
1587510600000|2020-04-21 23:10:00|32701.3|32550.1|32698.4|32546.4|32701.3|32558|32693.9|32533.6|217
1587510900000|2020-04-21 23:15:00|32699.2|32549|32692.6|32534.6|32700.2|32557|32689.1|32527.1|260
1587511200000|2020-04-21 23:20:00|32692.2|32533.1|32697.7|32548.4|32704.9|32563.2|32689.6|32527.6|304
1587511500000|2020-04-21 23:25:00|32699|32542.9|32692.1|32548.4|32704|32562.8|32685.8|32526.9|355
1587511800000|2020-04-21 23:30:00|32694.7|32546.7|32687.5|32532.6|32697.7|32565.7|32678.7|32522.7|351
1587512100000|2020-04-21 23:35:00|32690.2|32532.5|32689.8|32547.7|32695|32562.6|32684.4|32530.3|348
1587512400000|2020-04-21 23:40:00|32689|32545.7|32688|32545.8|32689.9|32560|32680.3|32525.5|350
1587512700000|2020-04-21 23:45:00|32688.3|32546.1|32682.7|32541.3|32691.5|32563.8|32678.9|32526.9|347
1587513000000|2020-04-21 23:50:00|32683.1|32540.3|32680.7|32546.8|32691.4|32563.8|32677|32533.6|245
1587513300000|2020-04-21 23:55:00|32681|32556.2|32681.1|32541.2|32690.7|32572.5|32675.6|32527|276
1587513600000|2020-04-22 00:00:00|32682.3|32545.7|32629.8|32529.5|32685.6|32546.4|32624.1|32518.6|620
1587513900000|2020-04-22 00:05:00|32629.5|32529.2|32625.1|32513.4|32649.9|32541.8|32620.3|32510.4|632
1587514200000|2020-04-22 00:10:00|32624.8|32512.6|32624.3|32521.8|32628.3|32532|32620.4|32510|366
1587514500000|2020-04-22 00:15:00|32625.3|32519.5|32630.1|32535.8|32638.4|32537.1|32623.2|32511.8|585
1587514800000|2020-04-22 00:20:00|32630|32535.9|32637.8|32551.3|32641.8|32558.4|32626|32533.8|400
1587515100000|2020-04-22 00:25:00|32637.1|32551.5|32652.3|32566.1|32660.8|32576|32632.3|32547.6|455
1587515400000|2020-04-22 00:30:00|32652.5|32564.6|32651.8|32574.7|32665.7|32585.9|32647|32558.4|381
1587515700000|2020-04-22 00:35:00|32646.7|32588.5|32645.2|32578.6|32666.7|32589.6|32642.6|32561|486
1587516000000|2020-04-22 00:40:00|32644.8|32576.5|32643.4|32565.7|32663.6|32582.4|32640.5|32533|476
1587516300000|2020-04-22 00:45:00|32648.2|32563.1|32648.4|32569.3|32665.9|32574.4|32639.4|32553.6|368
1587516600000|2020-04-22 00:50:00|32648|32567.9|32640.8|32558.7|32671.2|32581.4|32640.3|32557|479
1587516900000|2020-04-22 00:55:00|32642.2|32559.8|32649.6|32563.7|32664.8|32572.8|32636.2|32553.6|437
1587517200000|2020-04-22 01:00:00|32648.6|32562.2|32654.3|32567.3|32657.3|32572.5|32636|32551.9|556
1587517500000|2020-04-22 01:05:00|32654|32565.6|32648.1|32564.4|32657.4|32579.9|32643.2|32554.6|422
1587517800000|2020-04-22 01:10:00|32648|32563.3|32645.2|32559.2|32657.6|32571.8|32641.9|32554.3|442
1587518100000|2020-04-22 01:15:00|32645|32558.9|32638.3|32553.5|32654.9|32569|32637.4|32545.4|471
1587518400000|2020-04-22 01:20:00|32637.9|32553.3|32638|32551.8|32644.7|32558|32630|32542.1|455
1587518700000|2020-04-22 01:25:00|32638.7|32550.2|32646.7|32561.8|32648.7|32569|32635|32546.7|387
1587519000000|2020-04-22 01:30:00|32647.9|32562.3|32656.8|32572.9|32656.8|32574.7|32643.3|32553.4|515
1587519300000|2020-04-22 01:35:00|32657|32571.5|32652.3|32573.6|32658.5|32583.3|32643|32558.3|448
1587519600000|2020-04-22 01:40:00|32652|32573.4|32656.4|32575.3|32656.5|32582.9|32648|32561.2|450
1587519900000|2020-04-22 01:45:00|32656.1|32574.1|32671.4|32581.2|32673|32590.7|32652.6|32568.8|478
1587520200000|2020-04-22 01:50:00|32671.8|32585.3|32668.4|32583.4|32676.1|32600.1|32665.4|32581.7|506
1587520500000|2020-04-22 01:55:00|32674.1|32590.9|32671.4|32587.5|32677|32601.9|32666.4|32581.7|501
1587520800000|2020-04-22 02:00:00|32670.9|32586|32680.9|32598.3|32687.5|32604.2|32670.9|32583.8|539
1587521100000|2020-04-22 02:05:00|32682.6|32599.9|32655.1|32551.3|32682.6|32602.1|32636|32538.7|499
1587521400000|2020-04-22 02:10:00|32654.9|32549|32650|32571.9|32660.4|32573.7|32644.8|32548.7|699
1587521700000|2020-04-22 02:15:00|32650.2|32565|32664.6|32558|32670.2|32580.3|32646.3|32552.3|539
1587522000000|2020-04-22 02:20:00|32664.2|32558.6|32659.6|32568.3|32673.8|32576.6|32650.9|32551.3|457
1587522300000|2020-04-22 02:25:00|32659|32568.2|32660|32570.8|32665|32586.7|32652.8|32557.2|436
1587522600000|2020-04-22 02:30:00|32665|32571.9|32653.5|32564|32665|32580.6|32650.7|32557.6|378
1587522900000|2020-04-22 02:35:00|32653.4|32564.1|32654.9|32562.3|32663|32576.8|32651.1|32558.1|433
1587523200000|2020-04-22 02:40:00|32655.1|32562.7|32658|32568.1|32661|32577.1|32648.9|32557.1|415
1587523500000|2020-04-22 02:45:00|32659.5|32568|32645.9|32560.3|32660|32581.8|32640.5|32554.1|471
1587523800000|2020-04-22 02:50:00|32645.5|32561.8|32645.4|32566.2|32651.4|32574.9|32640.5|32554.3|407
1587524100000|2020-04-22 02:55:00|32647.1|32567.7|32648.6|32569.2|32653|32575.8|32642.5|32558|479
1587524400000|2020-04-22 03:00:00|32648.5|32568.1|32654.9|32570.6|32662.5|32579.9|32647.8|32548.5|422
1587524700000|2020-04-22 03:05:00|32658.8|32571.7|32652.9|32565.6|32658.8|32579.7|32647.9|32561.7|364
1587525000000|2020-04-22 03:10:00|32651.1|32566.1|32651.7|32563.8|32660.5|32576.3|32646.9|32557.4|382
1587525300000|2020-04-22 03:15:00|32651.8|32563.7|32653.6|32567.8|32658.3|32577.3|32647.7|32555.8|301
1587525600000|2020-04-22 03:20:00|32657.3|32569.1|32664.2|32572.7|32670.8|32584.1|32648.3|32556.7|353
1587525900000|2020-04-22 03:25:00|32663.9|32573.4|32660.4|32564.2|32672|32579.6|32655.8|32558.1|351
1587526200000|2020-04-22 03:30:00|32660.5|32564.6|32662.3|32561.5|32667.6|32574.9|32653.7|32557.6|354
1587526500000|2020-04-22 03:35:00|32661.3|32559.9|32649.1|32560.3|32662.6|32586.7|32648.4|32549.8|368
1587526800000|2020-04-22 03:40:00|32651.9|32570.6|32651.3|32565.6|32659|32576.7|32647.7|32552.6|421
1587527100000|2020-04-22 03:45:00|32652.7|32563.7|32651|32575.9|32661.7|32582|32643.6|32561|488
1587527400000|2020-04-22 03:50:00|32651.7|32575.6|32660.5|32580.5|32667.8|32584.6|32648.5|32560.7|420
1587527700000|2020-04-22 03:55:00|32660.6|32581.7|32657.7|32571.3|32664.5|32587.6|32655.4|32566.5|371
1587528000000|2020-04-22 04:00:00|32657.8|32571.1|32654.1|32580.7|32661.5|32586.5|32651.7|32568.2|379
1587528300000|2020-04-22 04:05:00|32654.2|32577.3|32649.6|32573.8|32655.3|32581.8|32647.3|32567.6|325
1587528600000|2020-04-22 04:10:00|32649.9|32574.3|32644|32572.7|32653.8|32583|32643.7|32550.3|343
1587528900000|2020-04-22 04:15:00|32645.3|32570.5|32647.3|32567.7|32650.2|32580.4|32643.7|32560.2|300
1587529200000|2020-04-22 04:20:00|32647.2|32568.3|32651.9|32583.8|32655.8|32586.3|32644.6|32564.9|368
1587529500000|2020-04-22 04:25:00|32652.3|32583.4|32656.7|32597.6|32662.1|32606.7|32645.5|32574.5|522
1587529800000|2020-04-22 04:30:00|32656.5|32596.3|32662.4|32601.4|32669.8|32608.2|32651.8|32592|534
1587530100000|2020-04-22 04:35:00|32662.7|32606.7|32673.9|32611.1|32677.7|32614.7|32657.9|32600.7|437
1587530400000|2020-04-22 04:40:00|32673.8|32611.3|32664.5|32605.2|32676.2|32618.1|32662.2|32598.1|491
1587530700000|2020-04-22 04:45:00|32664.7|32603.5|32664|32600.9|32665.7|32612.3|32656.7|32592.7|489
1587531000000|2020-04-22 04:50:00|32666|32601.2|32666.4|32602.8|32677.4|32614.6|32658.7|32600.2|428
1587531300000|2020-04-22 04:55:00|32666.8|32608.9|32667|32596.3|32671.9|32616.8|32663.5|32591.7|443
1587531600000|2020-04-22 05:00:00|32668.1|32596.2|32672.3|32616.1|32685.4|32628.6|32657.3|32595.6|422
1587531900000|2020-04-22 05:05:00|32671.9|32617.3|32671.1|32619.6|32676.7|32623.2|32664|32604.2|375
1587532200000|2020-04-22 05:10:00|32675.6|32617.8|32667.1|32606.3|32677.2|32622.1|32661.5|32601.6|348
1587532500000|2020-04-22 05:15:00|32674.4|32611.5|32671.7|32621.7|32678.4|32625.8|32661.9|32601.4|330
1587532800000|2020-04-22 05:20:00|32671.3|32621.3|32672.6|32618.4|32686.5|32633.5|32665.7|32604.6|401
1587533100000|2020-04-22 05:25:00|32672.2|32619.3|32668.8|32614.1|32678.4|32621.5|32666.5|32603.8|400
1587533400000|2020-04-22 05:30:00|32667.1|32613.2|32661.1|32611.1|32671.7|32616.9|32661.1|32599.3|478
1587533700000|2020-04-22 05:35:00|32660.3|32610|32664.2|32601.3|32671.5|32612.5|32658.6|32598.7|441
1587534000000|2020-04-22 05:40:00|32664.6|32601.1|32656.6|32606.2|32671.6|32611.8|32650.8|32593.9|476
1587534300000|2020-04-22 05:45:00|32657.6|32607.2|32664.5|32613.4|32672.3|32615.5|32657|32598.2|479
1587534600000|2020-04-22 05:50:00|32663.2|32612.1|32656|32602.4|32666.9|32615.8|32650.7|32592.6|528
1587534900000|2020-04-22 05:55:00|32655.3|32608.9|32669.5|32605.1|32669.5|32609.5|32649.6|32596.1|527
1587535200000|2020-04-22 06:00:00|32670.7|32605.2|32658.7|32604.6|32672.6|32616.1|32644.4|32584.3|612
1587535500000|2020-04-22 06:05:00|32658.9|32606.6|32662.2|32612.2|32668.9|32618.9|32658.1|32604.7|538
1587535800000|2020-04-22 06:10:00|32661.8|32611.8|32657.7|32607.7|32669.2|32619.2|32656|32606|563
1587536100000|2020-04-22 06:15:00|32660.2|32610.2|32650.3|32600.3|32660.9|32625.5|32626.7|32592|699
1587536400000|2020-04-22 06:20:00|32650.2|32600.2|32637.1|32617.1|32653.5|32621.5|32628.1|32593.9|625
1587536700000|2020-04-22 06:25:00|32637.7|32617.7|32638.9|32588.9|32646.9|32618.1|32634.5|32584.5|690
1587537000000|2020-04-22 06:30:00|32639|32589|32617|32597|32648.8|32612.9|32616.6|32587.5|626
1587537300000|2020-04-22 06:35:00|32617.5|32597.5|32615.9|32595.9|32619.7|32599.7|32612|32592|621
1587537600000|2020-04-22 06:40:00|32616|32596|32620.7|32600.7|32629.1|32609.1|32614.9|32594.9|583
1587537900000|2020-04-22 06:45:00|32620.5|32600.5|32614.7|32594.7|32637.4|32607.4|32607.5|32576.9|636
1587538200000|2020-04-22 06:50:00|32614.1|32594.1|32620|32600|32630.5|32605.2|32602.9|32569.6|635
1587538500000|2020-04-22 06:55:00|32620.5|32600.5|32636|32616|32636.9|32616.9|32613.2|32593.2|661
1587538800000|2020-04-22 07:00:00|32635.6|32615.6|32628.3|32578.3|32643.3|32623.3|32598.3|32559.2|801
1587539100000|2020-04-22 07:05:00|32628.4|32578.4|32628.2|32578.2|32635.7|32585.7|32625|32575|795
1587539400000|2020-04-22 07:10:00|32627.8|32577.8|32607.8|32587.8|32629.5|32589.9|32604.2|32568.7|688
1587539700000|2020-04-22 07:15:00|32608|32588|32599.1|32549.1|32611|32591|32584.9|32547.4|721
1587540000000|2020-04-22 07:20:00|32597.5|32547.5|32598|32548|32617.2|32580.8|32587.9|32537.9|864
1587540300000|2020-04-22 07:25:00|32596.6|32546.6|32603.9|32583.9|32629.7|32601.7|32594.3|32544.3|770
1587540600000|2020-04-22 07:30:00|32604.1|32584.1|32627.6|32607.6|32632.5|32609.3|32593.5|32547.2|765
1587540900000|2020-04-22 07:35:00|32627.2|32607.2|32628.7|32608.7|32633|32613|32612|32569.8|675
1587541200000|2020-04-22 07:40:00|32625|32605|32624.6|32604.6|32629.2|32609.2|32610|32590|619
1587541500000|2020-04-22 07:45:00|32624.9|32604.9|32659.4|32639.4|32676.3|32644|32618.7|32598.7|706
1587541800000|2020-04-22 07:50:00|32658.6|32638.6|32650.2|32600.2|32668.6|32643.3|32637.5|32597.9|780
1587542100000|2020-04-22 07:55:00|32650.5|32600.5|32659.1|32639.1|32666.7|32646.7|32633.7|32599.3|763
1587542400000|2020-04-22 08:00:00|32658.9|32638.9|32647.4|32627.4|32670.4|32650.4|32645.9|32625.9|809
1587542700000|2020-04-22 08:05:00|32646.6|32626.6|32654.8|32634.8|32662.6|32642.6|32636|32616|785
1587543000000|2020-04-22 08:10:00|32655.2|32635.2|32656.4|32606.4|32680.8|32655.2|32651.7|32604.6|806
1587543300000|2020-04-22 08:15:00|32657.5|32607.5|32648.6|32628.6|32669.6|32635.4|32645.2|32601.9|721
1587543600000|2020-04-22 08:20:00|32648.5|32628.5|32677.6|32627.6|32678.6|32646.7|32647.3|32626.6|733
1587543900000|2020-04-22 08:25:00|32677.7|32627.7|32680.8|32630.8|32694|32673.1|32655.9|32624.3|782
1587544200000|2020-04-22 08:30:00|32680.9|32630.9|32664|32614|32685.2|32635.2|32645.4|32601.6|961
1587544500000|2020-04-22 08:35:00|32663.9|32613.9|32649.2|32629.2|32669.5|32634|32643.2|32606.7|830
1587544800000|2020-04-22 08:40:00|32649.1|32629.1|32646.9|32626.9|32666.6|32646.6|32643.4|32623.4|712
1587545100000|2020-04-22 08:45:00|32647.1|32627.1|32644.9|32624.9|32649.8|32629.8|32638.3|32618.3|692
1587545400000|2020-04-22 08:50:00|32646|32626|32649.7|32629.7|32653.6|32633.6|32640.3|32620.3|624
1587545700000|2020-04-22 08:55:00|32649.9|32629.9|32637.5|32617.5|32651.8|32631.8|32624.6|32604.6|720
1587546000000|2020-04-22 09:00:00|32637.4|32617.4|32629.9|32609.9|32644.8|32617.9|32616.6|32585.6|834
1587546300000|2020-04-22 09:05:00|32630.4|32610.4|32659.6|32609.6|32661.6|32611.9|32614.4|32588.2|716
1587546600000|2020-04-22 09:10:00|32659.5|32609.5|32641.4|32621.4|32660.8|32628|32638.7|32606.7|649
1587546900000|2020-04-22 09:15:00|32641.2|32621.2|32687.1|32637.1|32694.6|32669.8|32640.4|32620.4|727
1587547200000|2020-04-22 09:20:00|32685.6|32635.6|32671.7|32651.7|32696.5|32658.6|32671|32622.1|713
1587547500000|2020-04-22 09:25:00|32672.3|32652.3|32682.4|32662.4|32706.1|32667.4|32669.9|32645.5|802
1587547800000|2020-04-22 09:30:00|32682.9|32662.9|32683|32663|32686.3|32666.3|32679.6|32659.6|557
1587548100000|2020-04-22 09:35:00|32682.4|32662.4|32687.4|32667.4|32692.5|32672.5|32676.2|32656.2|537
1587548400000|2020-04-22 09:40:00|32687.7|32667.7|32699.9|32679.9|32700.1|32680.1|32684.5|32664.5|557
1587548700000|2020-04-22 09:45:00|32699.8|32679.8|32700.6|32680.6|32718.6|32684.4|32659.7|32609.7|829
1587549000000|2020-04-22 09:50:00|32700.7|32680.7|32701|32681|32718.6|32684|32661.3|32609.4|747
1587549300000|2020-04-22 09:55:00|32701.1|32681.1|32707.4|32657.4|32723.6|32692.2|32689.2|32648.3|777
1587549600000|2020-04-22 10:00:00|32706.9|32656.9|32695.1|32675.1|32718.6|32683.3|32693.9|32649.7|709
1587549900000|2020-04-22 10:05:00|32695.4|32675.4|32711.6|32691.6|32715.7|32695.7|32694.7|32660.7|558
1587550200000|2020-04-22 10:10:00|32713.5|32693.5|32721.9|32701.9|32723|32703|32699.5|32679.5|610
1587550500000|2020-04-22 10:15:00|32722|32702|32714.4|32694.4|32722.6|32702.6|32709.2|32689.2|609
1587550800000|2020-04-22 10:20:00|32714.5|32694.5|32710.1|32690.1|32717.1|32697.1|32706.4|32686.4|522
1587551100000|2020-04-22 10:25:00|32710.2|32690.2|32707.1|32687.1|32714.7|32694.7|32705.3|32685.3|506
1587551400000|2020-04-22 10:30:00|32706.8|32686.8|32700.9|32650.9|32712.9|32692.9|32680.7|32630.7|691
1587551700000|2020-04-22 10:35:00|32701.3|32651.3|32691.8|32641.8|32704.5|32674.1|32686.1|32636.2|626
1587552000000|2020-04-22 10:40:00|32691.2|32641.2|32675.8|32655.8|32703.8|32663.5|32673.9|32640.8|564
1587552300000|2020-04-22 10:45:00|32675.6|32655.6|32673.2|32653.2|32690.9|32656.8|32667.3|32635.4|617
1587552600000|2020-04-22 10:50:00|32673.1|32653.1|32669.1|32649.1|32674.5|32654.5|32664.7|32644.7|427
1587552900000|2020-04-22 10:55:00|32668.5|32648.5|32654.2|32604.2|32677.2|32652.4|32652.8|32602.8|762
1587553200000|2020-04-22 11:00:00|32654.6|32604.6|32652.7|32632.7|32666.9|32634.9|32638.7|32599.3|795
1587553500000|2020-04-22 11:05:00|32651.5|32631.5|32681.4|32661.4|32689.4|32669.4|32646.2|32626.2|665
1587553800000|2020-04-22 11:10:00|32681.3|32661.3|32646.6|32626.6|32681.9|32661.9|32641.1|32621.1|819
1587554100000|2020-04-22 11:15:00|32647.5|32627.5|32642.8|32622.8|32653.6|32629.2|32624.5|32597.2|792
1587554400000|2020-04-22 11:20:00|32644.1|32624.1|32662.1|32642.1|32664.2|32644.2|32644.1|32624.1|669
1587554700000|2020-04-22 11:25:00|32662.2|32642.2|32666.2|32646.2|32669.5|32648.8|32650.3|32603.1|670
1587555000000|2020-04-22 11:30:00|32666.1|32646.1|32656.1|32636.1|32669.1|32649.1|32654.1|32634.1|698
1587555300000|2020-04-22 11:35:00|32656.3|32636.3|32651.3|32631.3|32658|32638|32646.9|32626.9|657
1587555600000|2020-04-22 11:40:00|32651.7|32631.7|32664.4|32644.4|32674.6|32646.5|32648.6|32607.5|540
1587555900000|2020-04-22 11:45:00|32663.3|32643.3|32637.1|32617.1|32674.5|32650|32632.7|32591.3|730
1587556200000|2020-04-22 11:50:00|32637.8|32617.8|32646.5|32626.5|32668.3|32638|32636|32609.6|752
1587556500000|2020-04-22 11:55:00|32644.7|32624.7|32639.3|32619.3|32649.3|32629.3|32635.9|32615.9|728
1587556800000|2020-04-22 12:00:00|32639|32619|32662.4|32642.4|32663.2|32643.2|32627.7|32597.9|772
1587557100000|2020-04-22 12:05:00|32662|32642|32699.4|32679.4|32702.5|32682.5|32647|32620.7|842
1587557400000|2020-04-22 12:10:00|32699.7|32679.7|32690|32670|32700|32680|32685.7|32665.7|699
1587557700000|2020-04-22 12:15:00|32688.3|32668.3|32676.1|32656.1|32700|32680|32675.9|32655.9|829
1587558000000|2020-04-22 12:20:00|32676|32656|32679.2|32659.2|32681|32661|32672|32652|735
1587558300000|2020-04-22 12:25:00|32679.9|32659.9|32734.2|32684.2|32737.6|32703.5|32672.1|32652.1|868
1587558600000|2020-04-22 12:30:00|32734.6|32684.6|32782.3|32732.3|32804.9|32748.3|32712.6|32679.8|873
1587558900000|2020-04-22 12:35:00|32782.5|32732.5|32768.6|32748.6|32785.4|32749.6|32748.9|32714.1|785
1587559200000|2020-04-22 12:40:00|32770.1|32750.1|32762|32742|32791.5|32759.9|32758.4|32723.7|920
1587559500000|2020-04-22 12:45:00|32761.6|32741.6|32754.7|32734.7|32762.5|32742.5|32748.1|32728.1|949
1587559800000|2020-04-22 12:50:00|32756.3|32736.3|32769.2|32749.2|32778.5|32758.5|32751.6|32731.6|804
1587560100000|2020-04-22 12:55:00|32769.5|32749.5|32779|32759|32789.9|32764.7|32766.9|32739.9|582
1587560400000|2020-04-22 13:00:00|32779.2|32759.2|32830|32810|32848.6|32814.9|32779.2|32759.2|903
1587560700000|2020-04-22 13:05:00|32827.9|32807.9|32819.3|32799.3|32834.6|32814.6|32815|32795|851
1587561000000|2020-04-22 13:10:00|32819.6|32799.6|32821.8|32801.8|32837.4|32817.4|32814.7|32794.7|638
1587561300000|2020-04-22 13:15:00|32821.9|32801.9|32804.8|32784.8|32823.6|32803.6|32803.3|32783.3|727
1587561600000|2020-04-22 13:20:00|32804.9|32784.9|32803.9|32783.9|32810.7|32790.7|32795.2|32775.2|650
1587561900000|2020-04-22 13:25:00|32804.1|32784.1|32805.8|32785.8|32810.4|32790.4|32789.4|32769.4|763
1587562200000|2020-04-22 13:30:00|32805.5|32785.5|32827.2|32807.2|32836.3|32810.2|32804.4|32782.9|765
1587562500000|2020-04-22 13:35:00|32827.6|32807.6|32823.4|32803.4|32845.7|32825.7|32821.8|32801.8|724
1587562800000|2020-04-22 13:40:00|32823.3|32803.3|32840.8|32820.8|32842.1|32822.1|32816.7|32796.7|708
1587563100000|2020-04-22 13:45:00|32839.7|32819.7|32856.9|32836.9|32856.9|32836.9|32832|32812|659
1587563400000|2020-04-22 13:50:00|32857|32837|32894.5|32874.5|32899.8|32874.5|32854.4|32832.3|777
1587563700000|2020-04-22 13:55:00|32891.3|32871.3|32896.4|32876.4|32919.6|32878.7|32886.6|32836.6|846
1587564000000|2020-04-22 14:00:00|32896.3|32876.3|32879.7|32829.7|32911.2|32877.6|32875.2|32829.5|883
1587564300000|2020-04-22 14:05:00|32874.4|32824.4|32835|32785|32884.4|32834.4|32818.5|32755.9|1012
1587564600000|2020-04-22 14:10:00|32832.3|32782.3|32820.1|32800.1|32853.3|32805.4|32818.6|32737.4|1031
1587564900000|2020-04-22 14:15:00|32820.4|32800.4|32851.3|32831.3|32866.8|32831.3|32810.1|32775.2|1016
1587565200000|2020-04-22 14:20:00|32850.5|32830.5|32892.9|32842.9|32909.2|32882.3|32850.5|32817.1|947
1587565500000|2020-04-22 14:25:00|32891.5|32841.5|32876.4|32856.4|32913.2|32882.8|32869|32836.5|1007
1587565800000|2020-04-22 14:30:00|32875.4|32855.4|32882.2|32862.2|32905.8|32872.7|32872.8|32839.2|993
1587566100000|2020-04-22 14:35:00|32882.8|32862.8|32892|32872|32907.6|32873.6|32867.1|32833.1|934
1587566400000|2020-04-22 14:40:00|32889.4|32869.4|32916.1|32866.1|32916.2|32872.3|32862.7|32829.3|918
1587566700000|2020-04-22 14:45:00|32916.3|32866.3|32932.1|32882.1|32948.9|32909.7|32913.4|32863.4|1004
1587567000000|2020-04-22 14:50:00|32933.1|32883.1|32927.6|32877.6|32941.1|32898.3|32899.8|32865.9|1039
1587567300000|2020-04-22 14:55:00|32925.5|32875.5|32957.6|32937.6|32968.7|32948.7|32920.1|32873.6|999
1587567600000|2020-04-22 15:00:00|32959.4|32939.4|33033.9|32983.9|33059.3|33009.3|32955.9|32935.9|936
1587567900000|2020-04-22 15:05:00|33031.8|32981.8|33029.2|33009.2|33038.8|33010.8|32992.3|32959.5|911
1587568200000|2020-04-22 15:10:00|33028.9|33008.9|33056.1|33036.1|33067.1|33039.5|33019.9|32989.4|844
1587568500000|2020-04-22 15:15:00|33057|33037|33011.8|32991.8|33064.2|33044.2|33006.1|32972.6|859
1587568800000|2020-04-22 15:20:00|33011.6|32991.6|33032.3|33012.3|33038.5|33018.5|33009.6|32989.6|790
1587569100000|2020-04-22 15:25:00|33032.4|33012.4|33035.4|33015.4|33049.2|33016.6|33015.1|32995.1|887
1587569400000|2020-04-22 15:30:00|33035|33015|33031.8|32980|33036.2|33016.2|32997.7|32938.7|895
1587569700000|2020-04-22 15:35:00|33032.3|32981.4|33038.9|32988.9|33039.1|32989.1|32972.7|32882|985
1587570000000|2020-04-22 15:40:00|33037.1|32987.1|33011.5|32951.9|33042.8|32992.8|32985.5|32906.9|858
1587570300000|2020-04-22 15:45:00|33010|32951.5|33007.8|32957.8|33029.5|32972.4|33001.6|32920.7|793
1587570600000|2020-04-22 15:50:00|33008.3|32958.3|33013.4|32963.4|33022.4|32973.7|32992.3|32953.6|692
1587570900000|2020-04-22 15:55:00|33013.3|32963.3|33021.8|32971.8|33041.1|32991.1|33012.5|32962.5|804
1587571200000|2020-04-22 16:00:00|33022.5|32972.5|33032.6|32982.6|33032.9|32982.9|33019.2|32969.2|651
1587571500000|2020-04-22 16:05:00|33032|32982|33045.9|32995.9|33049|32999|33024.1|32974.1|603
1587571800000|2020-04-22 16:10:00|33045.5|32995.5|33042.9|32992.9|33050.8|33011.9|33027|32985.8|639
1587572100000|2020-04-22 16:15:00|33043.2|32993.2|33063.2|33013.2|33063.5|33028|33024.8|32990.1|537
1587572400000|2020-04-22 16:20:00|33063.5|33013.5|33064.4|33014.4|33065.9|33030.9|33041.4|33008.8|509
1587572700000|2020-04-22 16:25:00|33063.3|33013.3|33054.4|33034.4|33078.5|33042|33044.3|33013.3|690
1587573000000|2020-04-22 16:30:00|33056.4|33036.4|33056|33036|33074|33037.9|33048.9|33015.3|584
1587573300000|2020-04-22 16:35:00|33054.8|33034.8|33066.8|33016.8|33071.9|33037.2|33048.8|33014.7|497
1587573600000|2020-04-22 16:40:00|33066.5|33016.5|33055.7|33035.7|33075.9|33042.1|33048.8|33014|384
1587573900000|2020-04-22 16:45:00|33055.8|33035.8|33072.4|33022.4|33075.3|33043.1|33052.5|33018.2|391
1587574200000|2020-04-22 16:50:00|33073|33023|33062.7|33042.7|33085.4|33050.9|33054|33020.4|571
1587574500000|2020-04-22 16:55:00|33063|33043|33075.2|33025.2|33092.5|33055.5|33055.7|33021|708
1587574800000|2020-04-22 17:00:00|33073|33023|33075.3|33025.3|33088|33051.4|33055.2|33022.3|720
1587575100000|2020-04-22 17:05:00|33075.4|33025.4|33020|32970|33080.8|33044.2|32987.2|32954.8|680
1587575400000|2020-04-22 17:10:00|33023.9|32973.9|33006.5|32956.5|33041.2|32985.7|32970|32920.2|783
1587575700000|2020-04-22 17:15:00|33006.4|32956.4|33024.6|32974.6|33029.8|32982.2|32989.5|32952.7|623
1587576000000|2020-04-22 17:20:00|33024.8|32974.8|33014.8|32994.8|33038.2|33001.1|33006.5|32972.5|557
1587576300000|2020-04-22 17:25:00|33015.5|32995.5|33013.8|32993.8|33031|32995.5|33004.8|32972.1|464
1587576600000|2020-04-22 17:30:00|33014.3|32994.3|33033.6|33013.6|33050|33014.5|33013.8|32980|492
1587576900000|2020-04-22 17:35:00|33033.9|33013.9|33027.1|32977.1|33048.2|33014.1|33007.1|32972|664
1587577200000|2020-04-22 17:40:00|33026.8|32976.8|33028.1|32978.1|33033|32996.2|33007.1|32972.2|528
1587577500000|2020-04-22 17:45:00|33028.2|32978.2|33024.7|32974.7|33032|32994.4|33009.1|32964.4|496
1587577800000|2020-04-22 17:50:00|33026|32976|33023|32973|33033.8|32983.8|33017.1|32967.1|531
1587578100000|2020-04-22 17:55:00|33023.2|32973.2|33064.7|33000.5|33081.5|33022.6|33012.6|32961.2|784
1587578400000|2020-04-22 18:00:00|33061.1|33006.7|33032|32975.5|33087.8|33037.8|33022.1|32925.3|915
1587578700000|2020-04-22 18:05:00|33031.2|32974.9|33023|32971.9|33039.8|32980.2|33017|32962.8|600
1587579000000|2020-04-22 18:10:00|33022.9|32972.5|33036.4|32986.4|33039.7|32988.4|33021|32963.8|735
1587579300000|2020-04-22 18:15:00|33037|32987|33047.6|32996.8|33056.1|33004|33025.4|32968.1|966
1587579600000|2020-04-22 18:20:00|33046.3|32996.3|33039.4|32979.9|33052|33001.2|33020.7|32964.4|713
1587579900000|2020-04-22 18:25:00|33038.8|32980.3|33038.5|32974|33052.6|32984.4|33026.7|32960.1|651
1587580200000|2020-04-22 18:30:00|33038.8|32974.6|33028.2|32963.5|33042.4|32983.3|33022.1|32954.7|667
1587580500000|2020-04-22 18:35:00|33027.9|32960.2|33030.8|32974.7|33048.3|32985.8|33015.1|32956.2|660
1587580800000|2020-04-22 18:40:00|33030.6|32974.3|33034.2|32983.7|33048.9|32992.2|33026|32974.3|511
1587581100000|2020-04-22 18:45:00|33037|32984.6|33016.2|32966.2|33051.1|32992.5|33014.2|32958.5|628
1587581400000|2020-04-22 18:50:00|33017.3|32967.3|33013.2|32960.4|33018.4|32968.4|33001.1|32946.4|489
1587581700000|2020-04-22 18:55:00|33013.7|32959.1|33027.7|32969.9|33028.4|32974.9|33012.8|32956.4|481
1587582000000|2020-04-22 19:00:00|33027.8|32971|33025.4|32973.8|33044.9|32979.7|33012.5|32956|528
1587582300000|2020-04-22 19:05:00|33025|32972.3|33036|32977.6|33047.6|32989.4|33016.3|32963.1|508
1587582600000|2020-04-22 19:10:00|33039.4|32980.1|33033|32979.5|33055.5|32993.9|33025.2|32969.1|594
1587582900000|2020-04-22 19:15:00|33039.5|32977.4|33036.8|32981.2|33052.2|32990.7|33024.3|32970|526
1587583200000|2020-04-22 19:20:00|33037.6|32983.5|33033|32980.6|33044.4|32988|33020.7|32966.6|448
1587583500000|2020-04-22 19:25:00|33033.4|32981.1|33030.7|32974.3|33046.8|32986.3|33023.7|32966.7|543
1587583800000|2020-04-22 19:30:00|33031.3|32975.5|33018.2|32953|33037.8|32986.7|33011|32947.3|521
1587584100000|2020-04-22 19:35:00|33019.6|32954.1|33012.8|32958.9|33023.5|32970.5|33006.6|32949|432
1587584400000|2020-04-22 19:40:00|33014.2|32959.7|33005.2|32951.5|33017.5|32965.5|33002|32945.7|577
1587584700000|2020-04-22 19:45:00|33004|32952.1|33027.7|32965.6|33039.3|32971.9|33002.7|32945.8|574
1587585000000|2020-04-22 19:50:00|33027.4|32965.8|33037.2|32974.3|33046.5|32987.5|33023.5|32959|634
1587585300000|2020-04-22 19:55:00|33035.7|32976.7|33038.6|32975.8|33051.4|32990.2|33032|32970|762
1587585600000|2020-04-22 20:00:00|33039.4|32975.5|33043|32978.7|33054.7|32992.6|33034.7|32972|617
1587585900000|2020-04-22 20:05:00|33038.7|32984.5|33048.4|32983.9|33053.2|32995.9|33038.7|32977.2|397
1587586200000|2020-04-22 20:10:00|33049.8|32982.4|33043.1|32982.9|33054|32995.6|33034.7|32972.3|374
1587586500000|2020-04-22 20:15:00|33043.9|32974.7|33047.7|32988.9|33053.9|32998.3|33004.6|32952.5|532
1587586800000|2020-04-22 20:20:00|33048.1|32989.6|33049.7|32990.9|33061.9|33001|33040.5|32980.7|349
1587587100000|2020-04-22 20:25:00|33049.8|32992.9|33034.1|32968.3|33051.9|32992.9|33022.7|32963.8|398
1587587400000|2020-04-22 20:30:00|33028.7|32972.4|33022.3|32972.2|33041.5|32979.8|33021.3|32965.8|402
1587587700000|2020-04-22 20:35:00|33022.6|32972.6|33030.7|32971.6|33046.5|32979|33019|32964.3|398
1587588000000|2020-04-22 20:40:00|33028.2|32971.5|33025.3|32969.6|33038.8|32978.7|33017|32957.7|472
1587588300000|2020-04-22 20:45:00|33025.8|32968.5|33031.8|32969.3|33050.2|32982|33021|32954|542
1587588600000|2020-04-22 20:50:00|33029.8|32967.8|33027.4|32957.8|33048.3|32979.5|33021.4|32951.3|493
1587588900000|2020-04-22 20:55:00|33033.8|32962.5|33045.1|32959.6|33058.8|32967.7|33025.9|32933.6|540
1587589200000|2020-04-22 21:00:00|33039.2|32915.2|33033.7|32909.7|33045.2|32921.2|33025.1|32901.1|57
1587589500000|2020-04-22 21:05:00|33024.7|32900.7|33010.2|32886.2|33053.4|32929.4|33006.6|32882.6|82
1587589800000|2020-04-22 21:10:00|33026.9|32902.9|33021.1|32897.1|33044.8|32920.8|33007.2|32883.2|202
1587590100000|2020-04-22 21:15:00|33022.2|32898.2|33029.5|32905.5|33044.3|32920.3|33006.6|32882.6|244
1587590400000|2020-04-22 21:20:00|33029.8|32905.8|33036.3|32912.3|33037.2|32913.2|33010.7|32886.7|249
1587590700000|2020-04-22 21:25:00|33038|32914|33028.7|32904.7|33041.5|32917.5|33004.4|32880.4|140
1587591000000|2020-04-22 21:30:00|33016.6|32892.6|33047.8|32923.8|33069.4|32956|33016.6|32892.6|268
1587591300000|2020-04-22 21:35:00|33056.9|32932.9|33048.6|32924.6|33075.1|32956.1|33039.9|32915.9|223
1587591600000|2020-04-22 21:40:00|33045.4|32921.4|33047.3|32923.3|33068.2|32954.2|33033.7|32909.7|176
1587591900000|2020-04-22 21:45:00|33056|32932|33047.2|32923.2|33065.8|32941.8|33042.1|32918.1|153
1587592200000|2020-04-22 21:50:00|33047.9|32923.9|33038.9|32914.9|33061.7|32946.1|33034.9|32910.9|183
1587592500000|2020-04-22 21:55:00|33051.4|32927.4|33057|32933|33057.4|32952.9|33033.6|32909.6|149
1587592800000|2020-04-22 22:00:00|33047.3|32923.3|33054.2|32934.3|33055.9|32946.9|33037.3|32913.3|480
1587593100000|2020-04-22 22:05:00|33052.6|32944.7|33047.7|32929.8|33057.1|32948.7|33038.2|32914.2|345
1587593400000|2020-04-22 22:10:00|33045.4|32924.5|33046.1|32937.7|33059.9|32956.3|33034.3|32915.6|353
1587593700000|2020-04-22 22:15:00|33048.9|32932.9|33055.1|32931.1|33068|32955.9|33043.2|32922.3|378
1587594000000|2020-04-22 22:20:00|33056.1|32932.1|33054|32945.2|33066.8|32959.2|33043.6|32919.6|265
1587594300000|2020-04-22 22:25:00|33055.3|32955.9|33048.8|32931.9|33066.6|32959.6|33042.3|32921.3|267
1587594600000|2020-04-22 22:30:00|33050.7|32932.1|33053.6|32934.4|33064.9|32958.2|33045.8|32924|286
1587594900000|2020-04-22 22:35:00|33055.3|32933.9|33059.3|32937.7|33061.1|32958.9|33050.2|32929.9|376
1587595200000|2020-04-22 22:40:00|33058.8|32934.8|33055.4|32932.4|33062.8|32960.1|33049.9|32929.8|347
1587595500000|2020-04-22 22:45:00|33055.3|32932.7|33048.2|32940.4|33060.6|32956.6|33043.7|32925.6|261
1587595800000|2020-04-22 22:50:00|33047.7|32941.7|33043.3|32954.2|33059.9|32954.2|33043.3|32928.5|260
1587596100000|2020-04-22 22:55:00|33043.6|32952.8|33047.4|32931.9|33059.3|32957.9|33042.6|32927.8|247
1587596400000|2020-04-22 23:00:00|33044.2|32949.2|33058.8|32937.6|33061|32954.5|33043.3|32929|315
1587596700000|2020-04-22 23:05:00|33059.8|32937.8|33051.1|32952.6|33063.7|32959.8|33049.6|32935.9|355
1587597000000|2020-04-22 23:10:00|33052.3|32946.4|33056.8|32949.7|33063.3|32957.8|33050.5|32937.3|242
1587597300000|2020-04-22 23:15:00|33057.7|32948.4|33053|32949.9|33065.2|32963.9|33048.7|32942.7|266
1587597600000|2020-04-22 23:20:00|33053.5|32962.2|33056.5|32953.2|33065.5|32965.2|33047.5|32942.7|276
1587597900000|2020-04-22 23:25:00|33056.1|32957.7|33058.5|32950.1|33062.4|32962.5|33051|32947.6|378
1587598200000|2020-04-22 23:30:00|33058.6|32950.4|33064.6|32958.3|33071.3|32969.4|33052.9|32947.8|458
1587598500000|2020-04-22 23:35:00|33067|32958|33074|32974.4|33082.7|32982|33063.9|32957.2|455
1587598800000|2020-04-22 23:40:00|33074.9|32974.2|33083.1|32981.7|33088.1|32993.3|33074.2|32965.8|518
1587599100000|2020-04-22 23:45:00|33082.7|32982.3|33086.4|32978.1|33093.9|32995.1|33079.7|32974.9|438
1587599400000|2020-04-22 23:50:00|33086.9|32978.2|33095.7|32992.1|33102.2|33003.1|33082.7|32978.1|512
1587599700000|2020-04-22 23:55:00|33095.4|32992.8|33097.3|32994.8|33102.5|33004|33091.5|32986.7|316
1587600000000|2020-04-23 00:00:00|33098.6|32982.3|33082.9|32973.1|33100.1|32999.2|33081.3|32972.8|522
1587600300000|2020-04-23 00:05:00|33082.5|32973.7|33087.1|33002.8|33094.6|33021.5|33077.9|32972.1|487
1587600600000|2020-04-23 00:10:00|33086.7|33002.4|33080.9|33004.2|33092.9|33018.9|33077.5|32996.9|347
1587600900000|2020-04-23 00:15:00|33084.4|33002.2|33091|33011.9|33100.2|33019.8|33082.3|33001|455
1587601200000|2020-04-23 00:20:00|33094.2|33013.6|33097.8|33026.1|33107.5|33033.3|33086.7|33008.8|483
1587601500000|2020-04-23 00:25:00|33097.1|33027.4|33093.2|33017.8|33105|33033.9|33090|33012.8|459
1587601800000|2020-04-23 00:30:00|33094.4|33017|33093.2|33008.3|33099.3|33027.8|33079.2|33007.1|394
1587602100000|2020-04-23 00:35:00|33093.9|33007.7|33078.2|33003.3|33094.5|33021.8|33074.3|32989.6|362
1587602400000|2020-04-23 00:40:00|33078.9|33002.2|33078.7|33000.4|33097.6|33012.8|33073.9|32992.4|405
1587602700000|2020-04-23 00:45:00|33077.7|33002.2|33086.3|33004.9|33097.4|33015.5|33075.9|32991.2|393
1587603000000|2020-04-23 00:50:00|33083.4|33007.7|33104.9|33014.3|33105.4|33018.4|33077.1|32999.4|452
1587603300000|2020-04-23 00:55:00|33103|33022.2|33085.9|33007.3|33103|33022.2|33079.3|32997.9|436
1587603600000|2020-04-23 01:00:00|33089.9|33003.2|33070.1|32983.2|33095.1|33014|33068.6|32978.4|411
1587603900000|2020-04-23 01:05:00|33073.1|32980.2|33074.4|32983.2|33082.6|32998.8|33065|32977.8|360
1587604200000|2020-04-23 01:10:00|33074|32982.8|33074.8|32988.4|33081.4|32998.2|33068.7|32982|372
1587604500000|2020-04-23 01:15:00|33074.7|32988.3|33071.7|32984.9|33078.3|32995.5|33062.5|32979.6|494
1587604800000|2020-04-23 01:20:00|33071.2|32985|33063.9|32970.2|33073.2|32998.8|33058.3|32967.7|513
1587605100000|2020-04-23 01:25:00|33065.9|32969.5|33062.8|32977.1|33072|32988.7|33057.6|32966.5|504
1587605400000|2020-04-23 01:30:00|33065.6|32979.2|33065|32971.8|33069.6|32987.3|33052|32967.7|482
1587605700000|2020-04-23 01:35:00|33067.7|32977.3|33054.8|32969.7|33068.2|32982.1|33047.6|32963.4|521
1587606000000|2020-04-23 01:40:00|33055.2|32969.4|33053.2|32978.3|33062.3|32984.4|33048.2|32969.4|481
1587606300000|2020-04-23 01:45:00|33053|32978.4|33057.5|32976.9|33063.1|32985.9|33049.5|32965.8|557
1587606600000|2020-04-23 01:50:00|33060.2|32977.1|33060.4|32975.8|33061.8|32988.8|33049.5|32967.8|509
1587606900000|2020-04-23 01:55:00|33062.3|32978.4|33059.8|32975.9|33067.2|32992.9|33054|32973.5|490
1587607200000|2020-04-23 02:00:00|33059|32973.6|33067.4|32990.2|33071.4|32995.5|33053.6|32973.6|549
1587607500000|2020-04-23 02:05:00|33067.1|32984.9|33062.3|32990.8|33070.2|32995.2|33060.2|32980.5|467
1587607800000|2020-04-23 02:10:00|33063.1|32989.5|33065.3|32985.8|33069.8|32994.3|33058|32978.8|398
1587608100000|2020-04-23 02:15:00|33066.4|32983.9|33073.1|32993|33075.3|32997|33059.5|32980.6|441
1587608400000|2020-04-23 02:20:00|33073.4|32992.6|33069.5|32994|33079.5|33001.5|33065.7|32987.8|387
1587608700000|2020-04-23 02:25:00|33071.1|32992.9|33088.7|33013.3|33091.5|33019.4|33068.6|32989|471
1587609000000|2020-04-23 02:30:00|33091.9|33014.7|33080|33006.7|33091.9|33020.9|33079.7|33004|440
1587609300000|2020-04-23 02:35:00|33081.7|33004.3|33077|33000|33084.4|33014.4|33071.9|32996.5|362
1587609600000|2020-04-23 02:40:00|33075|33000.6|33086.1|33006.2|33088.1|33016.1|33071.9|32989.7|462
1587609900000|2020-04-23 02:45:00|33085.9|33006.1|33084.5|33009.9|33094|33019.8|33081.1|33000|378
1587610200000|2020-04-23 02:50:00|33084|33009.4|33078.2|33008.5|33086.7|33021.4|33076.4|33002|349
1587610500000|2020-04-23 02:55:00|33078.4|33008.3|33082.1|33006.4|33086.2|33015.9|33076.5|33001.8|408
1587610800000|2020-04-23 03:00:00|33082|33006|33084.7|33015.1|33088.9|33020.1|33076.9|33003.9|398
1587611100000|2020-04-23 03:05:00|33084.6|33015.4|33084.5|33013|33091.9|33028.5|33079.9|33007.8|354
1587611400000|2020-04-23 03:10:00|33084.7|33012.4|33088.7|33017.4|33092.6|33028.1|33083.6|33010.3|361
1587611700000|2020-04-23 03:15:00|33088.5|33018.8|33082.8|33016.6|33093.6|33027.2|33080.1|33007.6|304
1587612000000|2020-04-23 03:20:00|33083.2|33014.9|33082.7|33016.8|33089.3|33021.9|33080.8|33008.2|343
1587612300000|2020-04-23 03:25:00|33083.9|33015|33081|33012.6|33088.6|33023.6|33078.1|33004.1|351
1587612600000|2020-04-23 03:30:00|33080.9|33011.5|33082.1|33013.4|33083.9|33019.4|33077.4|33006.6|306
1587612900000|2020-04-23 03:35:00|33083.3|33011.2|33084.4|33017.8|33091.3|33023.3|33080.1|33008.6|281
1587613200000|2020-04-23 03:40:00|33083.3|33016.8|33086.8|33016|33089.8|33027.6|33077.5|33007|280
1587613500000|2020-04-23 03:45:00|33084.2|33017.7|33090.7|33018.1|33091.5|33033.2|33080.2|33013|318
1587613800000|2020-04-23 03:50:00|33091.5|33017.6|33091.9|33022.6|33093.1|33035.4|33085.4|33017.6|325
1587614100000|2020-04-23 03:55:00|33091.8|33022.5|33086.5|33022.7|33095|33032.2|33084.4|33018.4|293
1587614400000|2020-04-23 04:00:00|33086.8|33023.6|33087.2|33021.5|33091.6|33028.7|33083.9|33018.5|365
1587614700000|2020-04-23 04:05:00|33086.2|33020.7|33085.9|33018.5|33091.5|33028.5|33084|33018.5|329
1587615000000|2020-04-23 04:10:00|33086.4|33018.3|33078.5|33010.8|33088.9|33028|33074.8|33008.9|314
1587615300000|2020-04-23 04:15:00|33078.2|33012.5|33072.4|33013.1|33078.6|33016.9|33071.5|33005.4|326
1587615600000|2020-04-23 04:20:00|33072.9|33012.3|33074.7|33008.7|33078.9|33018.1|33072|33005.1|346
1587615900000|2020-04-23 04:25:00|33074.4|33006|33073.4|33010.9|33078.3|33017.5|33071.2|33004.8|361
1587616200000|2020-04-23 04:30:00|33073|33010.4|33071.7|33007.3|33076.6|33020.7|33068.4|33004.7|293
1587616500000|2020-04-23 04:35:00|33071.1|33008.6|33065.7|33004.3|33071.6|33014|33064.5|32999.3|297
1587616800000|2020-04-23 04:40:00|33065.8|33004.7|33062.1|32997.6|33066.6|33007.8|33060.2|32995.7|366
1587617100000|2020-04-23 04:45:00|33062.3|33000.4|33061.7|32997.1|33063.9|33003|33059.3|32993.5|386
1587617400000|2020-04-23 04:50:00|33063|33002.8|33065.9|32993.2|33065.9|33009.5|33059.7|32993.2|283
1587617700000|2020-04-23 04:55:00|33065.5|32998.6|33063.8|32995.7|33065.5|33005.1|33059.9|32993.2|340
1587618000000|2020-04-23 05:00:00|33062.1|32997.1|33036.8|32971.7|33062.1|33008.8|33029.7|32961.3|490
1587618300000|2020-04-23 05:05:00|33035.2|32971|33018.7|32961.2|33038.6|32971|33013.7|32944.8|618
1587618600000|2020-04-23 05:10:00|33018.1|32961.9|33002.2|32942.2|33029.1|32966.6|33001.3|32939.4|583
1587618900000|2020-04-23 05:15:00|33001.2|32942.1|33006|32936.9|33011.9|32955.9|33000.1|32936.5|505
1587619200000|2020-04-23 05:20:00|33006.2|32937.5|33002.9|32936.6|33006.8|32946.1|32997.8|32931.7|499
1587619500000|2020-04-23 05:25:00|33003.2|32936.9|33006.1|32944.8|33013|32947.7|32997.7|32930.3|570
1587619800000|2020-04-23 05:30:00|33004.3|32944.4|33006.1|32945.5|33015|32962.2|32998.9|32932.3|492
1587620100000|2020-04-23 05:35:00|33009.1|32945.8|32996.6|32941.3|33023.4|32947.4|32989.5|32933|546
1587620400000|2020-04-23 05:40:00|32997.9|32941.7|32992.7|32936.9|33004.2|32943.8|32988.6|32934.1|506
1587620700000|2020-04-23 05:45:00|32993.1|32937.8|32991.6|32930.7|33008.6|32943.7|32981.4|32925.4|446
1587621000000|2020-04-23 05:50:00|32988.7|32928|32980.7|32910.2|32989.4|32932|32971.5|32905.9|571
1587621300000|2020-04-23 05:55:00|32980.9|32910.4|32948.1|32898.1|32981.6|32920|32923.9|32889.9|454
1587621600000|2020-04-23 06:00:00|32932.1|32912.1|32949.6|32899.6|32957.3|32919.7|32930.5|32894.6|535
1587621900000|2020-04-23 06:05:00|32950|32900|32976.4|32917.4|32994.6|32932.2|32946.7|32896.7|823
1587622200000|2020-04-23 06:10:00|32977.9|32920.5|32977.3|32927.3|32992.7|32932.6|32954.4|32900.9|978
1587622500000|2020-04-23 06:15:00|32980|32930|32976|32926|32994.7|32934.8|32948.6|32898.6|780
1587622800000|2020-04-23 06:20:00|32975.8|32925.8|32975.1|32925.1|32980.9|32929.2|32969.5|32918.4|711
1587623100000|2020-04-23 06:25:00|32975.5|32925.5|32967.9|32917.9|32981.6|32930.5|32967.2|32917.2|818
1587623400000|2020-04-23 06:30:00|32968.5|32918.5|32974|32924|32982.5|32928.3|32931.7|32872.5|734
1587623700000|2020-04-23 06:35:00|32974.2|32924.2|32978.2|32928.2|32984.8|32934.8|32973.8|32923.8|634
1587624000000|2020-04-23 06:40:00|32978.3|32928.3|32979.6|32929.6|32981.7|32931.7|32973.4|32923.4|508
1587624300000|2020-04-23 06:45:00|32980.7|32930.7|33002.7|32952.7|33010.9|32960.9|32977.1|32927.1|642
1587624600000|2020-04-23 06:50:00|33005.2|32955.2|33027.9|32977.9|33043.3|32994|32995.1|32945.1|753
1587624900000|2020-04-23 06:55:00|33027.6|32977.6|33053.1|33003.1|33068.6|33023.4|33013.5|32977|751
1587625200000|2020-04-23 07:00:00|33053|33003|33058.3|33008.3|33066.4|33028.2|33029.5|32995|764
1587625500000|2020-04-23 07:05:00|33057.6|33007.6|33058.3|33038.3|33073.4|33040|33038.1|33001.7|669
1587625800000|2020-04-23 07:10:00|33059.4|33039.4|33091|33041|33099.2|33071.4|33057.1|33008.2|837
1587626100000|2020-04-23 07:15:00|33093.8|33043.8|33152.2|33132.2|33153.7|33133.7|33093.6|33043.6|906
1587626400000|2020-04-23 07:20:00|33152.7|33132.7|33172.7|33152.7|33184.3|33164.3|33148.3|33128.3|906
1587626700000|2020-04-23 07:25:00|33173.6|33153.6|33231.2|33181.2|33238.9|33198.7|33172.1|33147.5|866
1587627000000|2020-04-23 07:30:00|33230.3|33180.3|33220.1|33170.1|33246.7|33196.7|33192.4|33159.6|821
1587627300000|2020-04-23 07:35:00|33220.6|33170.6|33226.6|33176.6|33227.7|33190.4|33192.4|33161.1|736
1587627600000|2020-04-23 07:40:00|33226.5|33176.5|33248.3|33198.3|33255.9|33216|33206.5|33170.6|639
1587627900000|2020-04-23 07:45:00|33248.7|33198.7|33233.6|33183.6|33253.5|33216.2|33184.8|33142.5|771
1587628200000|2020-04-23 07:50:00|33235.4|33185.4|33237.7|33187.7|33247.1|33218.1|33217.2|33176.9|824
1587628500000|2020-04-23 07:55:00|33238|33188|33214.2|33164.2|33242.1|33192.1|33211.3|33161.3|744
1587628800000|2020-04-23 08:00:00|33213.8|33163.8|33195.3|33145.3|33222.3|33172.3|33187.7|33137.7|877
1587629100000|2020-04-23 08:05:00|33195.2|33145.2|33198.1|33178.1|33215.2|33182.5|33191.7|33142.7|906
1587629400000|2020-04-23 08:10:00|33198.2|33178.2|33198.3|33178.3|33222.7|33188.1|33195.6|33161.7|641
1587629700000|2020-04-23 08:15:00|33197.9|33177.9|33217.2|33167.2|33226.5|33194.4|33195.4|33163.2|724
1587630000000|2020-04-23 08:20:00|33218.5|33168.5|33185.3|33135.3|33221.2|33184.1|33167.5|33132.9|771
1587630300000|2020-04-23 08:25:00|33185|33135|33155.8|33135.8|33191.5|33149|33155.8|33118.1|734
1587630600000|2020-04-23 08:30:00|33156.5|33136.5|33172.4|33122.4|33176.2|33140.1|33149.3|33118.2|664
1587630900000|2020-04-23 08:35:00|33172.2|33122.2|33136.4|33086.4|33172.4|33136.3|33135.4|33085.4|685
1587631200000|2020-04-23 08:40:00|33136.1|33086.1|33125.1|33105.1|33155.9|33124.4|33120.8|33084|742
1587631500000|2020-04-23 08:45:00|33125.2|33105.2|33086.5|33036.5|33146.5|33115.2|33071.1|33019.8|728
1587631800000|2020-04-23 08:50:00|33086.6|33036.6|33097.3|33047.3|33104|33069|33051.7|33013.9|734
1587632100000|2020-04-23 08:55:00|33097.7|33047.7|33081.8|33061.8|33100.9|33066.5|33075.2|33041.3|612
1587632400000|2020-04-23 09:00:00|33082.5|33062.5|33099|33049|33103.3|33068.5|33072.1|33039.5|657
1587632700000|2020-04-23 09:05:00|33099.2|33049.2|33110.1|33090.1|33120|33090.1|33085.9|33048.9|676
1587633000000|2020-04-23 09:10:00|33108.5|33088.5|33182.4|33132.4|33185.5|33137|33108.5|33080.8|759
1587633300000|2020-04-23 09:15:00|33183.1|33133.1|33178.3|33158.3|33190.6|33161.5|33167.8|33129.7|592
1587633600000|2020-04-23 09:20:00|33179.8|33159.8|33175.7|33155.7|33200.6|33167|33169.6|33135.7|729
1587633900000|2020-04-23 09:25:00|33175.5|33155.5|33199|33149|33204.1|33170.1|33171.8|33136.1|702
1587634200000|2020-04-23 09:30:00|33196.1|33146.1|33184.3|33134.3|33200|33166.9|33166.9|33127.3|660
1587634500000|2020-04-23 09:35:00|33184.5|33134.5|33152|33132|33184.5|33150.3|33145.6|33110.7|674
1587634800000|2020-04-23 09:40:00|33151.7|33131.7|33168.8|33148.8|33175|33155|33151.7|33131.7|602
1587635100000|2020-04-23 09:45:00|33169|33149|33188.7|33168.7|33191.1|33171.1|33165.5|33145.5|653
1587635400000|2020-04-23 09:50:00|33188.8|33168.8|33197.1|33177.1|33208.4|33181.3|33187.2|33152.2|634
1587635700000|2020-04-23 09:55:00|33197.3|33177.3|33262.6|33212.6|33288.1|33249.9|33195.9|33175.9|809
1587636000000|2020-04-23 10:00:00|33262.7|33212.7|33259.8|33239.8|33282.3|33243.4|33249.4|33199.4|838
1587636300000|2020-04-23 10:05:00|33259|33239|33236.3|33216.3|33277.7|33240.8|33223|33173|738
1587636600000|2020-04-23 10:10:00|33236.2|33216.2|33243.7|33193.7|33264.8|33219.6|33228.2|33192.3|639
1587636900000|2020-04-23 10:15:00|33244.2|33194.2|33242.3|33192.3|33253.8|33209.8|33227|33187.9|642
1587637200000|2020-04-23 10:20:00|33242.2|33192.2|33246.4|33196.4|33250.5|33211.5|33231.5|33192.2|574
1587637500000|2020-04-23 10:25:00|33246.3|33196.3|33241.8|33191.8|33250.4|33208.7|33221|33185.8|533
1587637800000|2020-04-23 10:30:00|33241.9|33191.9|33264.4|33214.4|33267.6|33228.3|33227.8|33191.4|651
1587638100000|2020-04-23 10:35:00|33264.1|33214.1|33289.8|33239.8|33307.4|33274.5|33262.9|33212.9|850
1587638400000|2020-04-23 10:40:00|33290.5|33240.5|33272.3|33252.3|33312.8|33281.1|33269.2|33234.3|838
1587638700000|2020-04-23 10:45:00|33271.3|33251.3|33303.6|33253.6|33303.6|33255.2|33265.1|33230.4|697
1587639000000|2020-04-23 10:50:00|33304.3|33254.3|33263.2|33213.2|33308.4|33269.6|33256.8|33212|796
1587639300000|2020-04-23 10:55:00|33262.4|33212.4|33214.4|33194.4|33263.7|33224|33211.9|33176.7|871
1587639600000|2020-04-23 11:00:00|33214.6|33194.6|33200.4|33150.4|33220.5|33200.5|33175.4|33140.3|817
1587639900000|2020-04-23 11:05:00|33200.5|33150.5|33186.8|33166.8|33201.3|33172.9|33180.3|33143.8|605
1587640200000|2020-04-23 11:10:00|33187.2|33167.2|33164.9|33114.9|33192.2|33171|33155.1|33114.9|771
1587640500000|2020-04-23 11:15:00|33166.1|33116.1|33177.9|33127.9|33183.7|33146.8|33161.7|33115|743
1587640800000|2020-04-23 11:20:00|33176.3|33126.3|33192.2|33172.2|33204.7|33175.3|33168.9|33126.2|706
1587641100000|2020-04-23 11:25:00|33191.7|33171.7|33209.6|33189.6|33229.2|33199.9|33190.6|33161.9|721
1587641400000|2020-04-23 11:30:00|33209.7|33189.7|33214.9|33194.9|33223.3|33203.3|33202.3|33182.3|720
1587641700000|2020-04-23 11:35:00|33215|33195|33211.9|33191.9|33227.6|33207.6|33210|33190|645
1587642000000|2020-04-23 11:40:00|33212.3|33192.3|33205.2|33185.2|33218.9|33198.9|33202.2|33182.2|655
1587642300000|2020-04-23 11:45:00|33205.4|33185.4|33216.8|33196.8|33241.8|33212.5|33204.1|33180|622
1587642600000|2020-04-23 11:50:00|33216.7|33196.7|33222.3|33202.3|33238.6|33204.1|33207.6|33181.9|512
1587642900000|2020-04-23 11:55:00|33223.1|33203.1|33230.6|33210.6|33240|33220|33215.2|33195.2|637
1587643200000|2020-04-23 12:00:00|33230|33210|33190.4|33170.4|33235.9|33215.9|33184.7|33164.7|846
1587643500000|2020-04-23 12:05:00|33190.7|33170.7|33190.3|33170.3|33215.1|33182.3|33171.5|33136.1|929
1587643800000|2020-04-23 12:10:00|33191.2|33171.2|33198.1|33178.1|33204.7|33184.7|33180.1|33160.1|856
1587644100000|2020-04-23 12:15:00|33199.3|33179.3|33156.5|33136.5|33206|33186|33154.4|33134.4|880
1587644400000|2020-04-23 12:20:00|33155|33135|33152.2|33132.2|33158|33138|33141.7|33121.7|855
1587644700000|2020-04-23 12:25:00|33152.6|33132.6|33163.9|33113.9|33172.1|33142.6|33142.5|33102.2|758
1587645000000|2020-04-23 12:30:00|33164.2|33114.2|33143.8|33123.8|33172|33143|33135.3|33107.6|793
1587645300000|2020-04-23 12:35:00|33142.9|33122.9|33137.2|33117.2|33155.5|33135.5|33128.1|33095.8|978
1587645600000|2020-04-23 12:40:00|33138.1|33118.1|33128.8|33108.8|33163|33129.7|33127.8|33100.3|966
1587645900000|2020-04-23 12:45:00|33127.5|33107.5|33111.9|33091.9|33145.6|33110.1|33109.4|33085.9|918
1587646200000|2020-04-23 12:50:00|33111.8|33091.8|33108.3|33088.3|33113.2|33093.2|33095.9|33075.9|810
1587646500000|2020-04-23 12:55:00|33108.6|33088.6|33125.3|33105.3|33126.4|33106.4|33093.3|33073.3|903
1587646800000|2020-04-23 13:00:00|33125.1|33105.1|33117|33097|33128.6|33108.6|33108.9|33088.9|937
1587647100000|2020-04-23 13:05:00|33117.1|33097.1|33121|33101|33130.7|33110.7|33115.9|33095.9|726
1587647400000|2020-04-23 13:10:00|33121.3|33101.3|33124.4|33104.4|33132.1|33112.1|33108.6|33088.6|668
1587647700000|2020-04-23 13:15:00|33124.7|33104.7|33138.7|33118.7|33139.5|33119.5|33117.2|33097.2|632
1587648000000|2020-04-23 13:20:00|33138.5|33118.5|33115|33095|33141.4|33121.4|33113.5|33093.5|681
1587648300000|2020-04-23 13:25:00|33114.8|33094.8|33113.7|33093.7|33117.6|33097.6|33096.6|33076.6|667
1587648600000|2020-04-23 13:30:00|33114|33094|33144.3|33094.3|33162|33117.8|33108.9|33084.3|1004
1587648900000|2020-04-23 13:35:00|33144.7|33094.7|33095.5|33075.5|33146.7|33111.7|33094.4|33074.4|1041
1587649200000|2020-04-23 13:40:00|33095.4|33075.4|33126.8|33076.8|33134.4|33103.9|33095.4|33075.4|1083
1587649500000|2020-04-23 13:45:00|33127.2|33077.2|33117.6|33097.6|33137|33108.5|33113.1|33072.4|1034
1587649800000|2020-04-23 13:50:00|33117.1|33097.1|33126.4|33106.4|33139.5|33108|33114.4|33084|888
1587650100000|2020-04-23 13:55:00|33128.9|33108.9|33134.6|33084.6|33139.3|33115.9|33111.4|33073.3|832
1587650400000|2020-04-23 14:00:00|33133.8|33083.8|33148.4|33128.4|33154.1|33131.5|33080.8|33042.1|984
1587650700000|2020-04-23 14:05:00|33149.7|33129.7|33146.5|33126.5|33156|33136|33132.1|33112.1|879
1587651000000|2020-04-23 14:10:00|33145.2|33125.2|33110.7|33090.7|33163.5|33143.5|33092.9|33042.9|950
1587651300000|2020-04-23 14:15:00|33109.4|33089.4|33100.2|33080.2|33121.5|33099.3|33079.8|33046.3|980
1587651600000|2020-04-23 14:20:00|33100.1|33080.1|32990.3|32970.3|33102.7|33082.7|32986.1|32952.6|1027
1587651900000|2020-04-23 14:25:00|32989.7|32969.7|33004.8|32984.8|33023.1|32994.6|32978.1|32950.2|1039
1587652200000|2020-04-23 14:30:00|33005.4|32985.4|33012.9|32992.9|33044.9|33011.7|33000.1|32977.7|1038
1587652500000|2020-04-23 14:35:00|33013.8|32993.8|33017.9|32997.9|33035.4|33015.4|33004.3|32984.3|875
1587652800000|2020-04-23 14:40:00|33020.7|33000.7|32994.9|32944.9|33037.1|33001.6|32973.9|32923.9|980
1587653100000|2020-04-23 14:45:00|32995.8|32945.8|33038.6|33018.6|33052.2|33024.6|32991.1|32941.1|835
1587653400000|2020-04-23 14:50:00|33040.5|33020.5|33047.3|32983.7|33052.7|33028|33020.3|32977.7|947
1587653700000|2020-04-23 14:55:00|33046.7|32983.9|33080|33030|33082|33049.1|33019.1|32968.5|1060
1587654000000|2020-04-23 15:00:00|33080.8|33030.8|33085.3|33035.3|33093.5|33048.9|33044.5|33013.1|973
1587654300000|2020-04-23 15:05:00|33085.6|33035.6|33089.1|33039.1|33097.1|33063.7|33065.2|33020.4|853
1587654600000|2020-04-23 15:10:00|33089.9|33039.9|33060.9|33040.9|33098.2|33057.8|33049.5|33021.1|841
1587654900000|2020-04-23 15:15:00|33061.7|33041.7|33095.8|33075.8|33095.8|33075.8|33052.4|33017.4|866
1587655200000|2020-04-23 15:20:00|33096.1|33076.1|33008.4|32958.4|33097.5|33077.5|32971.3|32926.1|921
1587655500000|2020-04-23 15:25:00|33009|32959|32958.8|32907.4|33029.1|32966.8|32939.4|32904|964
1587655800000|2020-04-23 15:30:00|32957.6|32907.6|32981.6|32961.6|33024|32971.4|32953.3|32903.3|862
1587656100000|2020-04-23 15:35:00|32982|32962|33059.8|32993.1|33062.3|32998.9|32968.2|32948.2|900
1587656400000|2020-04-23 15:40:00|33058|32992.5|33077.3|33005.3|33082.9|33015.5|33041|32982.6|948
1587656700000|2020-04-23 15:45:00|33077|33004.6|33071.2|33051.2|33091.5|33051.2|33050.1|33002.9|886
1587657000000|2020-04-23 15:50:00|33071.6|33051.6|33049.2|33029.2|33073.2|33053.2|33044.4|33024.4|632
1587657300000|2020-04-23 15:55:00|33049.4|33029.4|33046.3|33026.3|33051.9|33031.9|33039.2|33019.2|655
1587657600000|2020-04-23 16:00:00|33046|33026|33044.3|33024.3|33049.7|33029.7|33034.1|33014.1|605
1587657900000|2020-04-23 16:05:00|33043.7|33023.7|33052.1|33032.1|33052.4|33032.4|33036.7|33016.7|609
1587658200000|2020-04-23 16:10:00|33050.9|33030.9|33055.2|33035.2|33087.4|33046.3|33041.8|33008.3|614
1587658500000|2020-04-23 16:15:00|33054.3|33034.3|33053.1|33033.1|33078.8|33043.4|33047.4|33015.1|529
1587658800000|2020-04-23 16:20:00|33052.9|33032.9|33053.3|33003.3|33061.1|33034|33037|33002.9|525
1587659100000|2020-04-23 16:25:00|33053.2|33003.2|33051.4|33001.4|33057.3|33024.5|33037.2|33000.8|427
1587659400000|2020-04-23 16:30:00|33050.9|33000.9|33038.3|33018.3|33058.6|33023.8|33035.2|33000.2|424
1587659700000|2020-04-23 16:35:00|33039|33019|33042.4|33022.4|33061.5|33026.6|33037.4|33004.1|458
1587660000000|2020-04-23 16:40:00|33042.3|33022.3|33045.9|32995.9|33056.4|33024.5|33026.5|32989.7|558
1587660300000|2020-04-23 16:45:00|33045.8|32995.8|33071.6|33021.6|33072.6|33040.6|33031.7|32989.9|900
1587660600000|2020-04-23 16:50:00|33071|33021|33068.5|33018.5|33074.7|33039.2|33050.4|33015.7|667
1587660900000|2020-04-23 16:55:00|33068.3|33018.3|33068.5|33018.5|33075|33036|33052|33013.2|620
1587661200000|2020-04-23 17:00:00|33068.4|33018.4|33081|33031|33081.2|33041.4|33054.6|33017.9|576
1587661500000|2020-04-23 17:05:00|33081.4|33031.4|33120.3|33070.3|33120.4|33081.4|33068.9|33031.4|670
1587661800000|2020-04-23 17:10:00|33120.7|33070.7|33114.4|33064.4|33129.6|33091.7|33098.3|33062.3|614
1587662100000|2020-04-23 17:15:00|33113.4|33063.4|33167.7|33117.7|33170.4|33133.2|33110.3|33060.3|889
1587662400000|2020-04-23 17:20:00|33167.8|33117.8|33179.4|33129.3|33185.6|33144.6|33150.4|33111.8|778
1587662700000|2020-04-23 17:25:00|33178.7|33128.7|33170.4|33120.4|33197.6|33147.6|33167.5|33117.5|740
1587663000000|2020-04-23 17:30:00|33173.1|33123.1|33154|33104|33174.5|33124.5|33143.5|33093.5|833
1587663300000|2020-04-23 17:35:00|33151.2|33101.2|33153.2|33103.2|33158.5|33108.5|33147.3|33097.3|649
1587663600000|2020-04-23 17:40:00|33152|33102|33165.4|33115.4|33178.9|33128.9|33145.9|33095.9|755
1587663900000|2020-04-23 17:45:00|33165.5|33115.5|33205.7|33155.7|33210.6|33160.6|33158|33108|714
1587664200000|2020-04-23 17:50:00|33205.9|33155.9|33228.1|33178.1|33238.8|33201.3|33198.4|33148.4|897
1587664500000|2020-04-23 17:55:00|33217.5|33167.5|33229.2|33179.2|33236.2|33200.8|33199.5|33162.7|912
1587664800000|2020-04-23 18:00:00|33224.4|33174.4|33217.9|33167.9|33237.3|33201.9|33182.3|33147.1|829
1587665100000|2020-04-23 18:05:00|33218.2|33168.2|33194|33174|33223.7|33190.4|33185.6|33152.2|672
1587665400000|2020-04-23 18:10:00|33194.4|33174.4|33201.1|33151.1|33210.3|33175.9|33178|33143.8|542
1587665700000|2020-04-23 18:15:00|33200.9|33150.9|33212.3|33162.3|33216.6|33168.8|33179.9|33143.2|576
1587666000000|2020-04-23 18:20:00|33212.6|33162.6|33204.1|33154.1|33214.1|33179.9|33188.9|33153|479
1587666300000|2020-04-23 18:25:00|33203.6|33153.6|33187.3|33137.3|33213.5|33175.5|33175.2|33136.9|600
1587666600000|2020-04-23 18:30:00|33186.7|33136.7|33183.4|33163.4|33203.2|33163.4|33166.4|33132.2|581
1587666900000|2020-04-23 18:35:00|33184.8|33164.8|33182.3|33162.3|33222.5|33173.4|33180.2|33146|497
1587667200000|2020-04-23 18:40:00|33182.1|33162.1|33184.3|33134.3|33199.1|33163.1|33169.1|33133.6|411
1587667500000|2020-04-23 18:45:00|33184.5|33134.5|33189.2|33139.2|33200.1|33164.5|33169.3|33133.5|523
1587667800000|2020-04-23 18:50:00|33189|33139|33180.1|33130.1|33189.4|33154|33164.6|33127.5|561
1587668100000|2020-04-23 18:55:00|33180.2|33130.2|33178.1|33128.1|33182.1|33144.6|33156.5|33121.7|570
1587668400000|2020-04-23 19:00:00|33178.2|33128.2|33179.6|33129.6|33184.7|33148.4|33154.5|33120|592
1587668700000|2020-04-23 19:05:00|33164.9|33144.9|33182.3|33132.3|33183.5|33148|33155.3|33120.2|489
1587669000000|2020-04-23 19:10:00|33182.8|33132.8|33171.2|33121.2|33183|33146.2|33155.5|33120.1|473
1587669300000|2020-04-23 19:15:00|33171.4|33121.4|33168.2|33148.2|33187.9|33149.9|33153.3|33118.9|515
1587669600000|2020-04-23 19:20:00|33184.1|33134.1|33188.7|33138.7|33198.3|33157|33165.9|33132.9|489
1587669900000|2020-04-23 19:25:00|33188.4|33138.4|33178.7|33128.7|33190.6|33154.9|33161.1|33127.2|474
1587670200000|2020-04-23 19:30:00|33178.1|33128.1|33181.9|33131.9|33186.8|33152.4|33162.8|33126.7|536
1587670500000|2020-04-23 19:35:00|33182.9|33132.9|33190.1|33140.1|33191|33153.1|33163|33128.5|524
1587670800000|2020-04-23 19:40:00|33189.8|33139.8|33194.7|33144.7|33197.3|33157.5|33171.5|33135.9|507
1587671100000|2020-04-23 19:45:00|33194.6|33144.6|33188.9|33138.9|33199.1|33162.1|33165.7|33131.5|485
1587671400000|2020-04-23 19:50:00|33188.8|33138.8|33191.7|33141.7|33195.3|33159|33170.9|33131.1|539
1587671700000|2020-04-23 19:55:00|33193.4|33143.4|33192.9|33142.9|33201.8|33168.4|33176.5|33139.6|635
1587672000000|2020-04-23 20:00:00|33193.3|33143.3|33207.7|33157.7|33209.4|33159.4|33173.8|33139|542
1587672300000|2020-04-23 20:05:00|33207.8|33157.8|33208.6|33158.6|33213.1|33174.4|33190.4|33155.2|501
1587672600000|2020-04-23 20:10:00|33208|33158|33218.4|33168.4|33232.8|33181.6|33193.3|33157.8|537
1587672900000|2020-04-23 20:15:00|33220.1|33170.1|33217|33167|33236.5|33182.5|33200.7|33164|472
1587673200000|2020-04-23 20:20:00|33220.2|33170.2|33217|33167|33228.6|33185.3|33199.9|33163.8|369
1587673500000|2020-04-23 20:25:00|33217.2|33167.2|33222.3|33172.3|33246.5|33193.1|33200.4|33164.4|647
1587673800000|2020-04-23 20:30:00|33223.2|33173.2|33207.6|33187.6|33238|33189|33206.4|33169.2|485
1587674100000|2020-04-23 20:35:00|33208.3|33188.3|33223.2|33173.2|33241.4|33191.4|33202.6|33168.7|405
1587674400000|2020-04-23 20:40:00|33223.1|33173.1|33212.1|33162.1|33232.7|33184.7|33204|33155.4|516
1587674700000|2020-04-23 20:45:00|33212.6|33162.6|33211.7|33161.7|33227.4|33175|33201.5|33151.5|529
1587675000000|2020-04-23 20:50:00|33211|33161|33204.3|33154.3|33223.4|33166.6|33204.3|33154.3|405
1587675300000|2020-04-23 20:55:00|33202.7|33152.7|33220.5|33143.6|33256.3|33159.3|33195.8|33121.1|426
1587675600000|2020-04-23 21:00:00|33213.3|33148.2|33226.1|33102.1|33230.9|33148.6|33183.3|33090.1|99
1587675900000|2020-04-23 21:05:00|33227|33103|33206.4|33088.4|33242.7|33118.7|33173.9|33082.7|251
1587676200000|2020-04-23 21:10:00|33208.2|33087.6|33204.3|33096.7|33246.9|33122.9|33204.3|33086.7|355
1587676500000|2020-04-23 21:15:00|33205.9|33091.5|33209.3|33085.3|33236.6|33112.6|33176.7|33085.2|245
1587676800000|2020-04-23 21:20:00|33209.9|33085.9|33221.6|33097.6|33232.1|33108.1|33188.2|33077.1|410
1587677100000|2020-04-23 21:25:00|33224.2|33100.2|33218.7|33094.7|33241.9|33117.9|33196.3|33086.8|269
1587677400000|2020-04-23 21:30:00|33216.9|33092.9|33190.3|33092.5|33242.5|33118.5|33177.4|33083.3|229
1587677700000|2020-04-23 21:35:00|33214|33091.3|33210.6|33086.6|33233.9|33109.9|33189.9|33081.4|185
1587678000000|2020-04-23 21:40:00|33207.7|33083.7|33205.4|33089.2|33228.1|33109|33177.4|33081.3|322
1587678300000|2020-04-23 21:45:00|33204.2|33085.7|33202.3|33078.3|33232.1|33108.1|33181.3|33077.6|390
1587678600000|2020-04-23 21:50:00|33202.7|33078.7|33213.9|33089.9|33240.7|33116.7|33189|33076.7|481
1587678900000|2020-04-23 21:55:00|33213.2|33089.2|33217.4|33093.4|33225.3|33101.9|33183.9|33081.4|351
1587679200000|2020-04-23 22:00:00|33221.7|33097.7|33201.9|33101.7|33232.8|33115.6|33183.3|33089.3|418
1587679500000|2020-04-23 22:05:00|33206.3|33096.4|33183.9|33104.1|33231.3|33115.6|33183.5|33092.1|358
1587679800000|2020-04-23 22:10:00|33191.9|33107.1|33207.6|33109.7|33233|33118|33173.1|33091.5|268
1587680100000|2020-04-23 22:15:00|33210.8|33104.2|33194|33103.6|33226.8|33124.5|33178.4|33096.8|184
1587680400000|2020-04-23 22:20:00|33196.4|33100.4|33188.4|33106.3|33226.3|33121.1|33180.3|33093.3|247
1587680700000|2020-04-23 22:25:00|33191.1|33106.9|33196.9|33104.8|33223|33123.4|33181.6|33095.7|186
1587681000000|2020-04-23 22:30:00|33192.1|33115|33185|33104.9|33227.5|33120.5|33181.5|33095.6|237
1587681300000|2020-04-23 22:35:00|33186.7|33105.2|33195.3|33098.9|33227|33117.6|33173|33090.7|239
1587681600000|2020-04-23 22:40:00|33202.3|33111.3|33179|33103|33222|33114.4|33169.7|33090.5|285
1587681900000|2020-04-23 22:45:00|33206.4|33117.9|33201.1|33099.3|33222.9|33117.9|33177|33090.7|296
1587682200000|2020-04-23 22:50:00|33204.4|33098.8|33197.1|33098.9|33222.5|33113.7|33181.8|33089.1|293
1587682500000|2020-04-23 22:55:00|33196.8|33100|33211|33104.1|33218.9|33112.1|33174.4|33090.2|246
1587682800000|2020-04-23 23:00:00|33212.6|33088.6|33208.9|33101|33221|33114.8|33181.6|33088.6|305
1587683100000|2020-04-23 23:05:00|33209.9|33116.1|33205.6|33108.8|33220.6|33119.5|33178|33091.2|314
1587683400000|2020-04-23 23:10:00|33206.1|33121.4|33215.1|33102.9|33220.4|33121.4|33175.2|33094.2|289
1587683700000|2020-04-23 23:15:00|33214.6|33104.9|33198.3|33112.6|33221.5|33124.2|33185.7|33098.8|365
1587684000000|2020-04-23 23:20:00|33195.5|33117.6|33193.4|33114.3|33211.4|33119.5|33181.4|33103.3|308
1587684300000|2020-04-23 23:25:00|33186.2|33122.6|33197.9|33114|33212|33122.6|33180.4|33106.3|238
1587684600000|2020-04-23 23:30:00|33198.8|33114.3|33196.9|33121.3|33212.3|33121.3|33186.9|33094.9|337
1587684900000|2020-04-23 23:35:00|33194.6|33120.9|33202.1|33119.8|33217.2|33123.8|33189.4|33095.2|311
1587685200000|2020-04-23 23:40:00|33205.4|33124.7|33203.9|33118.1|33223.2|33133.7|33192.4|33111.6|395
1587685500000|2020-04-23 23:45:00|33207.9|33115.3|33205.6|33119.8|33217.3|33127.1|33188|33107.8|395
1587685800000|2020-04-23 23:50:00|33199.8|33118.5|33203.3|33120|33229.2|33134.9|33191|33108|453
1587686100000|2020-04-23 23:55:00|33204.8|33122.2|33210.8|33121.2|33227.1|33135.5|33187.9|33106.6|393
1587686400000|2020-04-24 00:00:00|33192.8|33122.9|33198.2|33105.1|33228.8|33131.1|33189.7|33102.5|542
1587686700000|2020-04-24 00:05:00|33199.4|33104.8|33198.1|33113.7|33214.7|33119.8|33180.2|33098.5|536
1587687000000|2020-04-24 00:10:00|33200.6|33114|33200.5|33115.7|33218.1|33124|33188.9|33102.1|571
1587687300000|2020-04-24 00:15:00|33201.6|33117.3|33210|33129.5|33237.5|33149.1|33198.1|33114.7|787
1587687600000|2020-04-24 00:20:00|33212.1|33128.7|33209|33138|33243.2|33149|33195.2|33114.2|761
1587687900000|2020-04-24 00:25:00|33209.1|33138.1|33216.4|33134.2|33236.8|33152.5|33195.3|33123.9|655
1587688200000|2020-04-24 00:30:00|33222.1|33128.7|33216.4|33146|33230.8|33156.5|33203.2|33126.9|666
1587688500000|2020-04-24 00:35:00|33217|33142.5|33205.2|33136.1|33237.5|33154.1|33199.7|33128.6|607
1587688800000|2020-04-24 00:40:00|33205.4|33136.8|33213.7|33135.5|33226.7|33145.6|33196|33132|514
1587689100000|2020-04-24 00:45:00|33211.3|33136.7|33206.3|33139.6|33231.7|33147.1|33195.4|33128.7|700
1587689400000|2020-04-24 00:50:00|33201|33140.5|33216.1|33141.2|33242.7|33161.2|33199.1|33133|896
1587689700000|2020-04-24 00:55:00|33216.9|33141.6|33208.9|33140.1|33237.1|33153|33204.2|33127.3|762
1587690000000|2020-04-24 01:00:00|33210.5|33139.4|33216.8|33130.3|33236.8|33152.3|33198.2|33128.7|609
1587690300000|2020-04-24 01:05:00|33213.5|33131.4|33211.2|33140.2|33226.9|33151.6|33199.6|33127.6|593
1587690600000|2020-04-24 01:10:00|33211.4|33140.1|33206.6|33138|33237.3|33154|33197.2|33130.4|604
1587690900000|2020-04-24 01:15:00|33209.9|33135.7|33214.7|33142.9|33239.7|33152.6|33197.1|33127|688
1587691200000|2020-04-24 01:20:00|33217.2|33141.3|33217.1|33143|33232.9|33154.8|33199.8|33123.6|669
1587691500000|2020-04-24 01:25:00|33216.9|33142.9|33213.4|33144.3|33238.8|33160.8|33199.2|33130.4|589
1587691800000|2020-04-24 01:30:00|33223.3|33146.5|33214.8|33154.9|33243.5|33165.7|33199.8|33133.5|658
1587692100000|2020-04-24 01:35:00|33210|33156.4|33219.6|33152.9|33245.8|33166|33205|33136.4|674
1587692400000|2020-04-24 01:40:00|33220.4|33153.2|33203.7|33149.5|33242.4|33168.7|33202|33132.4|720
1587692700000|2020-04-24 01:45:00|33203.5|33149.4|33209.1|33146.8|33236.6|33163.4|33200.9|33131.1|664
1587693000000|2020-04-24 01:50:00|33208.9|33147.7|33220.9|33154.3|33238.6|33163.8|33201.3|33137.4|581
1587693300000|2020-04-24 01:55:00|33214.6|33151.3|33216.1|33156.7|33235.6|33163.4|33202|33141.5|474
1587693600000|2020-04-24 02:00:00|33216.7|33154.2|33205.8|33151.6|33231.8|33160.7|33199.2|33147.1|521
1587693900000|2020-04-24 02:05:00|33205.2|33151|33216.8|33148|33229.8|33159.5|33201|33143.1|457
1587694200000|2020-04-24 02:10:00|33218.5|33148.3|33213|33150.6|33230.8|33163.6|33203.5|33145.5|409
1587694500000|2020-04-24 02:15:00|33212.7|33150.3|33202.5|33146.9|33235|33160.7|33200.7|33136.6|393
1587694800000|2020-04-24 02:20:00|33202.2|33148.1|33217.9|33142.7|33231|33161.8|33201.4|33140.8|330
1587695100000|2020-04-24 02:25:00|33208.5|33146.6|33202.6|33149.6|33225.4|33152.6|33198.5|33139.2|404
1587695400000|2020-04-24 02:30:00|33202.5|33149.4|33215|33145.9|33227.1|33153.7|33198.8|33136.6|356
1587695700000|2020-04-24 02:35:00|33215.9|33146.7|33209.2|33141.9|33222.6|33153|33193|33131.4|454
1587696000000|2020-04-24 02:40:00|33214.4|33142.2|33202.5|33128.4|33229|33145.8|33186.3|33115|620
1587696300000|2020-04-24 02:45:00|33202.3|33127.6|33202.4|33129.2|33206.4|33136|33182.9|33122.6|491
1587696600000|2020-04-24 02:50:00|33201|33130.1|33192.1|33138.1|33227|33141.5|33186.9|33112|368
1587696900000|2020-04-24 02:55:00|33199.3|33138.9|33196.3|33138.8|33231|33142.3|33189.6|33115|406
1587697200000|2020-04-24 03:00:00|33208.2|33140.1|33198.8|33148.8|33219.5|33153.2|33192.3|33132.8|400
1587697500000|2020-04-24 03:05:00|33212.7|33151.2|33199.7|33149.7|33222.8|33162.9|33182.1|33130.8|306
1587697800000|2020-04-24 03:10:00|33207.9|33147.5|33181.9|33161.9|33211.2|33162.5|33179.5|33135.6|241
1587698100000|2020-04-24 03:15:00|33182.2|33162.2|33202.3|33146.6|33213.2|33162.6|33181.2|33135|268
1587698400000|2020-04-24 03:20:00|33197.1|33147.1|33181.7|33161.7|33216.2|33162.2|33179.5|33133.5|303
1587698700000|2020-04-24 03:25:00|33177|33157|33198.7|33148.7|33214.8|33163.5|33177|33138.2|260
1587699000000|2020-04-24 03:30:00|33206.5|33143.2|33201.6|33151.6|33215.6|33164.4|33181.6|33141.9|255
1587699300000|2020-04-24 03:35:00|33204.8|33150|33198.7|33148.7|33212.4|33165.2|33182|33143.2|280
1587699600000|2020-04-24 03:40:00|33202.2|33152.2|33204.2|33154.2|33218.9|33167.2|33183.5|33137.7|290
1587699900000|2020-04-24 03:45:00|33204.7|33154.7|33200.8|33150.8|33214.8|33167.8|33183.8|33146.2|246
1587700200000|2020-04-24 03:50:00|33200.7|33150.7|33199.2|33149.2|33213.9|33165.7|33183.9|33145.4|259
1587700500000|2020-04-24 03:55:00|33198.7|33148.7|33212.7|33154.5|33225.9|33164.4|33184.3|33146.5|382
1587700800000|2020-04-24 04:00:00|33211.1|33155.1|33215.5|33152.5|33225.9|33163.6|33202|33148.6|409
1587701100000|2020-04-24 04:05:00|33209.5|33153.8|33206.8|33150.9|33218.5|33160.8|33196.2|33143.6|379
1587701400000|2020-04-24 04:10:00|33210.5|33152.3|33205.7|33149.5|33222.3|33157.9|33197.9|33146.8|404
1587701700000|2020-04-24 04:15:00|33205.3|33149.7|33202.3|33152.3|33220.2|33157.7|33196.1|33145.4|381
1587702000000|2020-04-24 04:20:00|33202.2|33152.2|33212.5|33155.5|33225.9|33160|33195.1|33145.1|329
1587702300000|2020-04-24 04:25:00|33211.2|33155.4|33204.3|33154.3|33221.3|33159.7|33198.3|33148.3|334
1587702600000|2020-04-24 04:30:00|33205.5|33153.6|33208.4|33158.4|33219.8|33161.5|33200.8|33150|393
1587702900000|2020-04-24 04:35:00|33207.9|33157.9|33209.6|33159.6|33230.9|33166.2|33201|33151|223
1587703200000|2020-04-24 04:40:00|33216.7|33160.6|33210|33159.5|33239.2|33167.4|33204.6|33153.3|414
1587703500000|2020-04-24 04:45:00|33210.1|33160|33209.1|33159.1|33220.8|33165.7|33203.7|33153.7|304
1587703800000|2020-04-24 04:50:00|33212.8|33162.8|33210.2|33160.2|33231.1|33167.4|33202.6|33152.6|225
1587704100000|2020-04-24 04:55:00|33211|33161|33215.5|33165.5|33233.8|33176.8|33196.8|33152|407
1587704400000|2020-04-24 05:00:00|33214.5|33164.5|33218.4|33168.4|33226.5|33184.4|33197.4|33162.9|414
1587704700000|2020-04-24 05:05:00|33220.6|33170.6|33206.7|33186.7|33248|33197.4|33201|33166.3|481
1587705000000|2020-04-24 05:10:00|33223.6|33173.6|33218.9|33168.9|33244.4|33196.9|33202.3|33164|485
1587705300000|2020-04-24 05:15:00|33218.8|33168.8|33219.1|33169.1|33239.4|33189.6|33201.8|33163.1|446
1587705600000|2020-04-24 05:20:00|33220.6|33170.6|33216.8|33166.8|33240.1|33190.1|33203.2|33162.3|422
1587705900000|2020-04-24 05:25:00|33216.9|33166.9|33217.4|33167.4|33234.2|33187.1|33201.7|33163.9|421
1587706200000|2020-04-24 05:30:00|33216.3|33166.3|33219.7|33169.7|33235.7|33186|33202.8|33164.7|398
1587706500000|2020-04-24 05:35:00|33219.9|33169.9|33220|33170|33236.2|33186.6|33202|33164.6|447
1587706800000|2020-04-24 05:40:00|33220.2|33170.2|33218.5|33168.5|33238.6|33188.6|33202.5|33164.9|454
1587707100000|2020-04-24 05:45:00|33218.3|33168.3|33225.9|33175.9|33254.3|33206.5|33203.8|33162.5|564
1587707400000|2020-04-24 05:50:00|33226.2|33176.2|33206.6|33156.6|33237.2|33204.2|33202.6|33153|518
1587707700000|2020-04-24 05:55:00|33206.2|33156.2|33237.3|33170.7|33243|33176.9|33205|33155|520
1587708000000|2020-04-24 06:00:00|33240.4|33169|33208.3|33158.3|33247.5|33177.2|33200.8|33147.4|718
1587708300000|2020-04-24 06:05:00|33207.8|33157.8|33218.4|33168.4|33230.3|33173.8|33207.4|33156.2|586
1587708600000|2020-04-24 06:10:00|33218.3|33168.3|33249.5|33197.1|33274|33212.6|33217.1|33167.1|867
1587708900000|2020-04-24 06:15:00|33245.5|33195.5|33239.3|33189.3|33264.5|33207.1|33225.5|33175.5|776
1587709200000|2020-04-24 06:20:00|33239.1|33189.1|33235.3|33185.3|33243|33189.1|33229|33179|476
1587709500000|2020-04-24 06:25:00|33235.2|33185.2|33231.4|33181.4|33246.4|33196.4|33230.7|33180.6|517
1587709800000|2020-04-24 06:30:00|33231.3|33181.3|33241.3|33191.3|33245.5|33195.5|33217.3|33167.3|610
1587710100000|2020-04-24 06:35:00|33240.8|33190.8|33246.7|33196.7|33247.6|33197.6|33231.6|33181.6|619
1587710400000|2020-04-24 06:40:00|33242.7|33192.7|33261.7|33211.7|33266|33216|33241.6|33191.6|703
1587710700000|2020-04-24 06:45:00|33262.1|33212.1|33245.8|33195.8|33264.2|33217.2|33225.7|33188|705
1587711000000|2020-04-24 06:50:00|33245.6|33195.6|33277|33227|33283.3|33242.4|33242.8|33192.8|913
1587711300000|2020-04-24 06:55:00|33276.6|33226.6|33313|33263|33317.3|33263.3|33241.3|33191.3|1024
1587711600000|2020-04-24 07:00:00|33309.5|33259.5|33286.1|33236.1|33312.5|33262.5|33270.5|33220.5|956
1587711900000|2020-04-24 07:05:00|33285.9|33235.9|33322.4|33272.4|33324.6|33274.6|33269.7|33219.7|969
1587712200000|2020-04-24 07:10:00|33322.1|33272.1|33349.3|33299.3|33356.3|33306.3|33320.4|33270.4|1045
1587712500000|2020-04-24 07:15:00|33351.8|33301.8|33303.3|33253.3|33354.3|33325.5|33297.9|33247.9|726
1587712800000|2020-04-24 07:20:00|33304|33254|33281.9|33261.9|33306.1|33266.4|33271.7|33235.4|728
1587713100000|2020-04-24 07:25:00|33282.3|33262.3|33281|33261|33309.3|33275.9|33265.6|33231.4|623
1587713400000|2020-04-24 07:30:00|33281.2|33261.2|33168|33148|33281.4|33261.4|33168|33134.5|759
1587713700000|2020-04-24 07:35:00|33168.2|33148.2|33164.5|33114.5|33189.3|33156.1|33141|33091|767
1587714000000|2020-04-24 07:40:00|33164.6|33114.6|33102.2|33082.2|33170.3|33122.9|33099.4|33051.6|776
1587714300000|2020-04-24 07:45:00|33101.7|33081.7|33108.9|33088.9|33152.1|33102.1|33091.7|33070.1|737
1587714600000|2020-04-24 07:50:00|33109.4|33089.4|33126.9|33076.9|33162.7|33132|33099.1|33060.6|763
1587714900000|2020-04-24 07:55:00|33127|33077|33172.6|33110.4|33174.5|33128.9|33111.7|33065.6|801
1587715200000|2020-04-24 08:00:00|33163.5|33113.5|33170.9|33120.9|33182.3|33141.7|33156.5|33103.8|852
1587715500000|2020-04-24 08:05:00|33170.1|33120.1|33229.6|33179.6|33235.3|33185.3|33150.1|33110.7|757
1587715800000|2020-04-24 08:10:00|33231.2|33181.2|33172|33152|33231.2|33181.2|33170.4|33135.3|864
1587716100000|2020-04-24 08:15:00|33171.5|33151.5|33153.2|33103.2|33196.3|33153.5|33129.7|33079.7|806
1587716400000|2020-04-24 08:20:00|33154.2|33104.2|33145|33125|33166.5|33127.6|33135.2|33097.2|676
1587716700000|2020-04-24 08:25:00|33145.1|33125.1|33132.4|33082.4|33158.8|33125.4|33128.5|33078.5|847
1587717000000|2020-04-24 08:30:00|33131.3|33081.3|33121.1|33071.1|33141.9|33091.9|33116.3|33066.3|977
1587717300000|2020-04-24 08:35:00|33121.7|33071.7|33128.5|33078.5|33137.9|33087.9|33110.3|33060.3|867
1587717600000|2020-04-24 08:40:00|33129.4|33079.4|33124.7|33074.7|33143.2|33093.2|33111.5|33071.7|818
1587717900000|2020-04-24 08:45:00|33123.5|33073.5|33140.1|33090.1|33140.4|33090.4|33113.6|33063.6|672
1587718200000|2020-04-24 08:50:00|33140.3|33090.3|33147.6|33097.6|33148.4|33098.4|33123.7|33073.7|595
1587718500000|2020-04-24 08:55:00|33147|33097|33122.5|33102.5|33157|33119.6|33106.6|33056|776
1587718800000|2020-04-24 09:00:00|33122|33102|33154.7|33104.7|33166.7|33136.2|33121.6|33087.3|938
1587719100000|2020-04-24 09:05:00|33154.8|33104.8|33151.7|33101.7|33165.8|33115.8|33131.5|33081.5|908
1587719400000|2020-04-24 09:10:00|33152.2|33102.2|33149.9|33099.9|33157.3|33107.3|33140.2|33090.2|1111
1587719700000|2020-04-24 09:15:00|33150.2|33100.2|33107.4|33057.4|33155.5|33105.5|33088.3|33050.3|886
1587720000000|2020-04-24 09:20:00|33106.2|33056.2|33131.8|33081.8|33132.1|33082.1|33089.9|33052.3|705
1587720300000|2020-04-24 09:25:00|33132.9|33082.9|33091.3|33071.3|33136.3|33104.4|33084.1|33058|740
1587720600000|2020-04-24 09:30:00|33091.2|33071.2|33093.2|33073.2|33107.8|33081.3|33075.6|33036.4|680
1587720900000|2020-04-24 09:35:00|33093|33073|33072.4|33052.4|33103.6|33080.3|33068.1|33034.4|638
1587721200000|2020-04-24 09:40:00|33073|33053|33078|33058|33091.7|33058.6|33069.2|33040|506
1587721500000|2020-04-24 09:45:00|33077.9|33057.9|33086.4|33066.4|33094.5|33067|33073|33041|500
1587721800000|2020-04-24 09:50:00|33086.6|33066.6|33078|33058|33086.9|33066.9|33076|33056|506
1587722100000|2020-04-24 09:55:00|33077.9|33057.9|33071.5|33051.5|33087.1|33057.9|33064.8|33037.1|523
1587722400000|2020-04-24 10:00:00|33071.4|33051.4|33077.6|33057.6|33084.1|33058.6|33057.7|33031.1|525
1587722700000|2020-04-24 10:05:00|33075.4|33055.4|33083.9|33063.9|33097.9|33070|33072.6|33042|660
1587723000000|2020-04-24 10:10:00|33083.8|33063.8|33081|33061|33088.2|33068.2|33077.5|33057.5|360
1587723300000|2020-04-24 10:15:00|33080.8|33060.8|33090|33040|33096.1|33061.2|33074.6|33034.1|429
1587723600000|2020-04-24 10:20:00|33089.9|33039.9|33089.3|33039.3|33102.5|33052.5|33087.7|33037.7|499
1587723900000|2020-04-24 10:25:00|33089.2|33039.2|33074.2|33054.2|33095|33061.3|33070.3|33038.4|460
1587724200000|2020-04-24 10:30:00|33073.3|33053.3|33090.6|33040.6|33091.4|33058.3|33068.6|33032.5|481
1587724500000|2020-04-24 10:35:00|33090.5|33040.5|33037.8|32987.8|33096.3|33047.1|33033.7|32983.7|542
1587724800000|2020-04-24 10:40:00|33039.4|32989.4|32991.7|32971.7|33041.6|32992.3|32986.3|32936.3|924
1587725100000|2020-04-24 10:45:00|32991.1|32971.1|33015.7|32995.7|33039.3|33004.4|32978.3|32958.3|733
1587725400000|2020-04-24 10:50:00|33016.4|32996.4|33009.9|32989.9|33024.9|33004.9|33002|32972.6|704
1587725700000|2020-04-24 10:55:00|33009.6|32989.6|32954.6|32904.6|33020.2|33000.2|32952.6|32903|807
1587726000000|2020-04-24 11:00:00|32955.3|32905.3|32895.8|32845.8|32956.6|32906.6|32834.7|32758.5|965
1587726300000|2020-04-24 11:05:00|32895.2|32845.2|32879.3|32859.3|32911.2|32879.7|32878.4|32832.8|955
1587726600000|2020-04-24 11:10:00|32881.1|32861.1|32835.5|32815.5|32892.7|32872.7|32834.5|32808.4|832
1587726900000|2020-04-24 11:15:00|32835.6|32815.6|32805.8|32785.8|32850|32824|32795.2|32760.4|898
1587727200000|2020-04-24 11:20:00|32805.5|32785.5|32821.4|32801.4|32838.5|32804.3|32797.6|32769.2|871
1587727500000|2020-04-24 11:25:00|32821.3|32801.3|32840|32820|32841.8|32821.8|32815.4|32795.4|678
1587727800000|2020-04-24 11:30:00|32840.2|32820.2|32851.3|32831.3|32852.9|32832.9|32830.9|32810.9|788
1587728100000|2020-04-24 11:35:00|32851.7|32831.7|32859.6|32839.6|32864|32844|32847.8|32827.8|639
1587728400000|2020-04-24 11:40:00|32858.8|32838.8|32855.9|32835.9|32860.3|32840.3|32849.4|32829.4|532
1587728700000|2020-04-24 11:45:00|32854.8|32834.8|32869.2|32819.2|32879.6|32845.6|32837.5|32809.2|690
1587729000000|2020-04-24 11:50:00|32854.2|32834.2|32864.9|32844.9|32884.3|32849.6|32851.2|32816|920
1587729300000|2020-04-24 11:55:00|32864|32844|32861.4|32811.4|32887.2|32854.6|32835|32799|951
1587729600000|2020-04-24 12:00:00|32862.4|32812.4|32911.1|32861.1|32911.4|32867.5|32834.3|32800.1|906
1587729900000|2020-04-24 12:05:00|32910.4|32860.4|32927.5|32877.5|32970.8|32920.8|32899.9|32849.9|1040
1587730200000|2020-04-24 12:10:00|32926.8|32876.8|32914.4|32864.4|32938.5|32888.5|32913.9|32863.9|889
1587730500000|2020-04-24 12:15:00|32913.6|32863.6|32885.7|32865.7|32928.5|32890.5|32878.3|32828.3|1017
1587730800000|2020-04-24 12:20:00|32885.6|32865.6|32907.7|32857.7|32914.5|32866.5|32867.7|32817.7|913
1587731100000|2020-04-24 12:25:00|32909.6|32859.6|32923.6|32843.3|32927.9|32862.7|32864.9|32814.9|792
1587731400000|2020-04-24 12:30:00|32922.2|32843.4|32901.5|32846.3|32935.2|32885.2|32901.4|32843.4|896
1587731700000|2020-04-24 12:35:00|32903.8|32853.8|32902.7|32842.9|32911.9|32860|32866.9|32811|856
1587732000000|2020-04-24 12:40:00|32903|32844.5|32885.8|32823.5|32947.5|32867.4|32876.3|32809.4|927
1587732300000|2020-04-24 12:45:00|32882|32823.7|32874.7|32824.7|32889.8|32829.4|32846.7|32789|780
1587732600000|2020-04-24 12:50:00|32874.2|32824.2|32884.2|32829.6|32917.1|32864.3|32857.6|32821.6|781
1587732900000|2020-04-24 12:55:00|32885.2|32828.9|32882.8|32832.8|32915|32864.5|32858.6|32808.6|1032
1587733200000|2020-04-24 13:00:00|32881.7|32831.7|32891.3|32841.3|32900.1|32850.1|32866.5|32816.5|1095
1587733500000|2020-04-24 13:05:00|32890|32840|32893.2|32873.2|32913.3|32880|32881.3|32833.4|1001
1587733800000|2020-04-24 13:10:00|32893.8|32873.8|32905.1|32885.1|32926.2|32889.2|32890.6|32852.4|980
1587734100000|2020-04-24 13:15:00|32904.8|32884.8|32907.5|32887.5|32919.9|32888.8|32897.4|32863.3|823
1587734400000|2020-04-24 13:20:00|32908|32888|32930.5|32910.5|32943|32911|32902.3|32871.7|827
1587734700000|2020-04-24 13:25:00|32931|32911|32927.5|32907.5|32961.2|32925.3|32922.1|32893.7|832
1587735000000|2020-04-24 13:30:00|32927.8|32907.8|32909.1|32859.1|32928.6|32908.6|32893.6|32846|833
1587735300000|2020-04-24 13:35:00|32909.6|32859.6|32913.9|32863.9|32919.2|32886.9|32888.7|32849.3|971
1587735600000|2020-04-24 13:40:00|32912.4|32862.4|32946.8|32896.8|32950.3|32900.3|32878|32840.5|1056
1587735900000|2020-04-24 13:45:00|32946.6|32896.6|32994.2|32944.2|32998.4|32960|32928|32895.3|963
1587736200000|2020-04-24 13:50:00|32994.6|32944.6|32989.1|32939.1|32998.4|32960.2|32954.1|32916|907
1587736500000|2020-04-24 13:55:00|32989.7|32939.7|32952.8|32902.8|32989.7|32941.8|32924.2|32886.1|867
1587736800000|2020-04-24 14:00:00|32951.7|32901.7|32991.4|32941.4|32994.4|32957.9|32918.5|32884|1030
1587737100000|2020-04-24 14:05:00|32989.9|32939.9|32991.1|32941.1|33006.4|32971.5|32961|32931.2|1044
1587737400000|2020-04-24 14:10:00|32989.8|32939.8|32962.9|32942.9|32993.3|32946.4|32946.4|32914.5|864
1587737700000|2020-04-24 14:15:00|32964.1|32944.1|32938.1|32888.1|33006|32966.4|32916.1|32866.1|894
1587738000000|2020-04-24 14:20:00|32939.6|32889.6|32945.6|32925.6|32961.8|32928.7|32901.1|32859.1|961
1587738300000|2020-04-24 14:25:00|32943.7|32893.7|32955.6|32935.6|32973.1|32944.9|32937.2|32887.2|857
1587738600000|2020-04-24 14:30:00|32953.8|32933.8|32987|32937|32994.6|32967.1|32945.8|32905.9|870
1587738900000|2020-04-24 14:35:00|32987.9|32937.9|32972.4|32952.4|33008.6|32977.9|32958.5|32921.6|790
1587739200000|2020-04-24 14:40:00|32972.5|32952.5|32982|32962|32994.2|32974.1|32967.4|32936.3|862
1587739500000|2020-04-24 14:45:00|32977.3|32957.3|33024.4|32974.4|33036.3|32986.3|32956.9|32931.4|824
1587739800000|2020-04-24 14:50:00|33023.4|32973.4|32964.9|32914.9|33040.8|32996.5|32964.9|32913.5|979
1587740100000|2020-04-24 14:55:00|32965.7|32915.7|32972.2|32952.2|33010.6|32974.1|32951.2|32915.5|967
1587740400000|2020-04-24 15:00:00|32971.8|32951.8|32939.3|32919.3|32986.4|32952.6|32934.5|32891.4|953
1587740700000|2020-04-24 15:05:00|32939.5|32919.5|32991.3|32941.3|33039.6|32977.1|32936.7|32900.8|953
1587741000000|2020-04-24 15:10:00|32991.2|32941.2|32992.3|32942.3|33029.3|32979.3|32981.3|32931.3|1049
1587741300000|2020-04-24 15:15:00|32997.1|32947.1|33048.9|32998.9|33060|33021.8|32985.3|32935.3|874
1587741600000|2020-04-24 15:20:00|33048.6|32998.6|33049.7|32999.7|33054.6|33021.1|33020.2|32972.7|874
1587741900000|2020-04-24 15:25:00|33050.1|33000.1|33010.6|32990.6|33050.1|33012.1|33007.4|32970.3|755
1587742200000|2020-04-24 15:30:00|33010.5|32990.5|33015.1|32965.1|33034.5|33007.3|33002.6|32965.1|750
1587742500000|2020-04-24 15:35:00|33015.3|32965.3|33003.7|32953.7|33017.3|32967.3|32989.2|32924.2|877
1587742800000|2020-04-24 15:40:00|33003.5|32953.5|32987.7|32937.7|33009.4|32959.4|32982.3|32929.4|878
1587743100000|2020-04-24 15:45:00|32987.4|32937.4|32986.5|32936.5|33002.5|32964.2|32977.4|32930.4|652
1587743400000|2020-04-24 15:50:00|32986.1|32936.1|32977.8|32957.8|33001.8|32967.7|32972|32933.2|653
1587743700000|2020-04-24 15:55:00|32978|32958|33002.8|32982.8|33016.9|32982.8|32976.9|32954.1|670
1587744000000|2020-04-24 16:00:00|33015.6|32965.6|32993.1|32973.1|33018.5|32979.9|32986.8|32952.1|682
1587744300000|2020-04-24 16:05:00|32992.7|32972.7|33006|32956|33017|32978.4|32987|32949.4|646
1587744600000|2020-04-24 16:10:00|33006.2|32956.2|33023.7|32973.7|33025.1|32984.3|33002.7|32956.2|572
1587744900000|2020-04-24 16:15:00|33024|32974|33017.6|32967.6|33030.3|32988.4|33001.1|32967.6|655
1587745200000|2020-04-24 16:20:00|33016.8|32966.8|33024.1|32974.1|33034.5|32997.6|33005.8|32964.2|685
1587745500000|2020-04-24 16:25:00|33024.2|32974.2|33039.9|32989.9|33046|32996|33023|32973|656
1587745800000|2020-04-24 16:30:00|33040.3|32990.3|33039.6|32989.6|33040.8|32990.8|33026.3|32976.3|557
1587746100000|2020-04-24 16:35:00|33039.8|32989.8|33032.1|32982.1|33041.3|33004.6|33018.6|32980.1|498
1587746400000|2020-04-24 16:40:00|33031.5|32981.5|33026.1|32976.1|33036.5|32998|33007.6|32972.4|586
1587746700000|2020-04-24 16:45:00|33026.5|32976.5|33019.3|32969.3|33027.2|32991.2|32996.4|32956.6|583
1587747000000|2020-04-24 16:50:00|33018.8|32968.8|33020.2|32970.2|33021.5|32986.5|33000|32961.2|461
1587747300000|2020-04-24 16:55:00|33020.4|32970.4|33040.5|32990.5|33044.8|33005.9|33004.7|32970.2|588
1587747600000|2020-04-24 17:00:00|33040.2|32990.2|33044.9|32994.9|33051.3|33011.1|33021.5|32986.9|599
1587747900000|2020-04-24 17:05:00|33041.7|32991.7|33043|32993|33053|33010.5|33023.2|32985.9|455
1587748200000|2020-04-24 17:10:00|33043.1|32993.1|33037.7|32987.7|33047|33011.9|33025.7|32987.6|460
1587748500000|2020-04-24 17:15:00|33036.5|32986.5|33020.2|32970.2|33045.4|33008.7|32998.5|32961.2|517
1587748800000|2020-04-24 17:20:00|33019.2|32969.2|32997.5|32977.5|33019.2|32983|32996.2|32959.8|403
1587749100000|2020-04-24 17:25:00|33014.7|32964.7|33003.7|32983.7|33032.4|32992.5|32999.9|32959|460
1587749400000|2020-04-24 17:30:00|33004.2|32984.2|33008.6|32958.6|33027.2|32990.4|32992.4|32954.1|432
1587749700000|2020-04-24 17:35:00|33008.1|32958.1|33001.7|32981.7|33024.2|32981.7|32988.5|32953.5|408
1587750000000|2020-04-24 17:40:00|33001.1|32981.1|33003.5|32953.5|33020.4|32981.4|32987.4|32951.9|464
1587750300000|2020-04-24 17:45:00|33006.5|32956.5|32988.5|32968.5|33016.2|32977.7|32984.6|32949.3|464
1587750600000|2020-04-24 17:50:00|32992.3|32972.3|33008.9|32958.9|33016.5|32979.8|32989.5|32952.4|511
1587750900000|2020-04-24 17:55:00|33008.7|32958.7|32979.2|32959.2|33015.9|32979.5|32979.2|32940.5|606
1587751200000|2020-04-24 18:00:00|32978.1|32958.1|32978.2|32958.2|33005.5|32970.9|32977.1|32944.1|591
1587751500000|2020-04-24 18:05:00|32981.3|32961.3|32999.8|32949.8|33005.6|32968.8|32976.1|32940.6|487
1587751800000|2020-04-24 18:10:00|33000|32950|32991.6|32941.6|33005.9|32971.6|32973.8|32939.3|491
1587752100000|2020-04-24 18:15:00|32991.5|32941.5|32986.8|32936.8|32993.1|32959.5|32969.5|32933.9|457
1587752400000|2020-04-24 18:20:00|32986.9|32936.9|32980.4|32930.4|32988.9|32956.2|32965.4|32929.5|439
1587752700000|2020-04-24 18:25:00|32980.5|32930.5|32976.1|32926.1|32988.7|32939.1|32952.9|32917.9|590
1587753000000|2020-04-24 18:30:00|32976|32926|32975.1|32925.1|32977.5|32940.3|32946.9|32912.2|468
1587753300000|2020-04-24 18:35:00|32975.4|32925.4|32949.3|32929.3|32977.7|32940.3|32946.9|32912.5|390
1587753600000|2020-04-24 18:40:00|32949.9|32929.9|32971.3|32921.3|32973.1|32936.1|32946|32911.2|432
1587753900000|2020-04-24 18:45:00|32969.4|32919.4|32967.3|32917.3|32971.4|32930.9|32940.5|32907.3|441
1587754200000|2020-04-24 18:50:00|32967.9|32917.9|32958.3|32908.3|32968.7|32920|32929.3|32894.7|489
1587754500000|2020-04-24 18:55:00|32956.3|32906.3|32939|32919|32958|32920|32930.5|32895.9|578
1587754800000|2020-04-24 19:00:00|32939.3|32919.3|32956.9|32906.9|32961|32923.1|32935.3|32901.7|497
1587755100000|2020-04-24 19:05:00|32954.6|32904.6|32946.6|32896.6|32956.5|32919.3|32932.7|32893.7|457
1587755400000|2020-04-24 19:10:00|32946.7|32896.7|32943.9|32893.9|32951.2|32913.2|32923.9|32889|500
1587755700000|2020-04-24 19:15:00|32943.2|32893.2|32940.3|32890.3|32949.9|32911.3|32924.6|32890.3|397
1587756000000|2020-04-24 19:20:00|32940.1|32890.1|32928.8|32878.8|32947|32906.2|32915.2|32872|517
1587756300000|2020-04-24 19:25:00|32928.4|32878.4|32906.1|32886.1|32929.9|32894.8|32905.1|32870.2|553
1587756600000|2020-04-24 19:30:00|32905.8|32885.8|32916.8|32866.8|32931|32893.9|32899.9|32862.4|490
1587756900000|2020-04-24 19:35:00|32916.5|32866.5|32913.1|32863.1|32921|32883|32895.3|32856.4|504
1587757200000|2020-04-24 19:40:00|32912.1|32862.1|32897|32877|32920.7|32881.9|32892.5|32855|481
1587757500000|2020-04-24 19:45:00|32897.3|32877.3|32894.1|32844.1|32918.3|32879|32885.2|32822.7|602
1587757800000|2020-04-24 19:50:00|32894.4|32844.4|32924.4|32874.4|32927.1|32879.9|32893.2|32843.2|659
1587758100000|2020-04-24 19:55:00|32924.2|32874.2|32903.6|32853.6|32925.6|32875.6|32892.1|32851.4|628
1587758400000|2020-04-24 20:00:00|32901.9|32851.9|32899.1|32849.1|32913.3|32869.9|32885.9|32841.9|589
1587758700000|2020-04-24 20:05:00|32897.6|32847.6|32881.8|32831.8|32899.5|32854.3|32860.7|32811.3|657
1587759000000|2020-04-24 20:10:00|32882.1|32832.1|32882.7|32832.7|32897|32856.1|32866.6|32831.6|496
1587759300000|2020-04-24 20:15:00|32882.5|32832.5|32884.2|32834.2|32891.7|32851.9|32866.2|32829.6|449
1587759600000|2020-04-24 20:20:00|32883.2|32833.2|32891.5|32841.5|32892.4|32850.5|32865.6|32828.6|412
1587759900000|2020-04-24 20:25:00|32891|32841|32896.6|32846.6|32907|32855.6|32873.6|32836.5|428
1587760200000|2020-04-24 20:30:00|32895.1|32845.1|32951.4|32868.2|33000.5|32881.5|32868.5|32806.6|506
1587760500000|2020-04-24 20:35:00|32955.2|32868.3|32986.2|32865.2|32995.8|32886.8|32915.9|32854|502
1587760800000|2020-04-24 20:40:00|32989.7|32865.9|32960.5|32847.4|33005.3|32897|32896.1|32829.8|392
1587761100000|2020-04-24 20:45:00|32960.7|32847.6|32897.1|32826.1|32961.1|32861.7|32869|32802.9|277
1587761400000|2020-04-24 20:50:00|32897|32825.7|32919.1|32810|32988|32869.7|32889.9|32800.3|588
1587761700000|2020-04-24 20:55:00|32917.9|32810.3|32898.6|32774.6|32926|32819|32878.1|32754.1|464
1587931200000|2020-04-26 20:00:00|32979|32838.1|32979|32838.1|32979|32838.1|32951|32802|6
1587931500000|2020-04-26 20:05:00|32950.7|32801.7|32972.5|32832.2|32972.5|32832.2|32950.7|32801.7|2
1587931800000|2020-04-26 20:10:00|32978.5|32837.7|32979|32838.1|32979|32838.1|32964.6|32819.3|8
1587932400000|2020-04-26 20:20:00|32932.5|32783.5|32979|32838.1|32979|32838.1|32932.5|32783.5|3
1587932700000|2020-04-26 20:25:00|32989.3|32840.3|32979|32838.1|32989.3|32840.3|32979|32836.2|5
1587933300000|2020-04-26 20:35:00|32927|32778|32972.5|32832.2|32979|32838.1|32927|32778|13
1587933600000|2020-04-26 20:40:00|32979|32838.1|32979|32838.1|32979|32838.1|32932.5|32783.5|11
1587933900000|2020-04-26 20:45:00|32987.5|32838.5|32988|32839|32988|32839|32979|32838|32
1587934200000|2020-04-26 20:50:00|32979|32838.1|32985.5|32838|32988|32839|32979|32835.4|44
1587934500000|2020-04-26 20:55:00|32987.5|32838.5|32987.5|32838.5|32987.5|32838.5|32979|32838|30
1587934800000|2020-04-26 21:00:00|32988|32839|32987.6|32838.6|32988|32839|32934|32785|66
1587935100000|2020-04-26 21:05:00|32979.6|32830.6|32987.2|32838.2|32988|32839|32933|32784|100
1587935400000|2020-04-26 21:10:00|32987.5|32838.5|32933.5|32784.5|32987.5|32838.5|32933.5|32784.5|80
1587935700000|2020-04-26 21:15:00|32934|32785|32986.6|32837.6|32990.7|32844|32934|32785|111
1587936000000|2020-04-26 21:20:00|32986.9|32837.9|32977.9|32830.7|33018.4|32869.4|32935.5|32786.5|93
1587936300000|2020-04-26 21:25:00|32983|32841|32991|32842|33018.5|32869.5|32938.5|32789.5|95
1587936600000|2020-04-26 21:30:00|32938.5|32789.5|32990.2|32843.8|33015.7|32866.7|32938.5|32789.5|124
1587936900000|2020-04-26 21:35:00|32990|32844|32989.9|32844|33002.2|32853.2|32976.6|32832.1|61
1587937200000|2020-04-26 21:40:00|32989.7|32843.4|32981|32841|33015.6|32866.6|32937|32788|144
1587937500000|2020-04-26 21:45:00|32964.5|32815.5|32978.6|32831.8|32990|32844.2|32937|32788|206
1587937800000|2020-04-26 21:50:00|32978.7|32831.9|32979.5|32832.2|32987|32838|32971.3|32824|85
1587938100000|2020-04-26 21:55:00|32977.7|32830|32981.8|32840.1|33009.1|32860.1|32933|32784|107
1587938400000|2020-04-26 22:00:00|32984.9|32836.9|32985.2|32844.3|32996.5|32847.5|32936.5|32787.5|301
1587938700000|2020-04-26 22:05:00|32983.3|32834.3|32983.7|32841.8|32997.4|32849.8|32941|32792|326
1587939000000|2020-04-26 22:10:00|32986.2|32840.6|32973.7|32832.5|32993.6|32846.9|32936.5|32787.5|296
1587939300000|2020-04-26 22:15:00|32976.7|32829.9|32982.3|32844.1|32996.7|32847.7|32937.5|32788.5|300
1587939600000|2020-04-26 22:20:00|32982.4|32841.6|32957.9|32808.9|32994.6|32846.9|32919|32770|221
1587939900000|2020-04-26 22:25:00|32975.2|32843.7|32978.9|32829.9|32994.1|32845.9|32917.5|32768.5|279
1587940200000|2020-04-26 22:30:00|32972.7|32823.7|32973.5|32839.7|32999.9|32853.5|32908.5|32759.5|322
1587940500000|2020-04-26 22:35:00|32979|32838.4|33005.9|32864.9|33014.2|32865.6|32944.5|32795.5|272
1587940800000|2020-04-26 22:40:00|32999.3|32859.3|33002.2|32853.2|33014.5|32865.6|32956.9|32807.9|310
1587941100000|2020-04-26 22:45:00|33009.1|32860.1|32995.7|32858.9|33015.3|32866.3|32958|32809|249
1587941400000|2020-04-26 22:50:00|33000.7|32854.9|32987.5|32851.2|33011|32863.7|32954.8|32805.8|256
1587941700000|2020-04-26 22:55:00|33004.7|32855.7|33003.7|32860.4|33012.4|32864.8|32953.4|32804.4|178
1587942000000|2020-04-26 23:00:00|33003|32861|33005|32856|33017.7|32868.7|32951.3|32802.3|194
1587942300000|2020-04-26 23:05:00|32999.7|32850.7|33001.6|32855|33007.7|32858.7|32998.1|32849.1|169
1587942600000|2020-04-26 23:10:00|33001|32851.8|32988.9|32864.9|33001.1|32865|32972.3|32841.9|203
1587942900000|2020-04-26 23:15:00|32991.1|32867.1|32989.1|32865.1|32992.5|32868.5|32979.7|32855.7|149
1587943200000|2020-04-26 23:20:00|32989.5|32865.5|32990.6|32866.6|32994|32870|32984.3|32860.3|172
1587943500000|2020-04-26 23:25:00|32985.3|32865.2|32990.8|32866.8|32995.3|32871.3|32984.4|32860.6|217
1587943800000|2020-04-26 23:30:00|32991.3|32867.3|32991.4|32867.4|32993.5|32869.5|32984.4|32863|180
1587944100000|2020-04-26 23:35:00|32990.3|32866.3|32992.6|32868.6|32993.9|32869.9|32986|32863.6|160
1587944400000|2020-04-26 23:40:00|32992.2|32868.2|32990.1|32866.1|32994.5|32870.5|32984.7|32863.4|170
1587944700000|2020-04-26 23:45:00|32988.9|32864.9|32996.8|32872.8|32998.6|32874.6|32985.4|32863.8|174
1587945000000|2020-04-26 23:50:00|32996.4|32872.4|32982.3|32858.3|32997.3|32873.3|32980.3|32856.3|160
1587945300000|2020-04-26 23:55:00|32982.4|32858.4|32984.2|32860.2|32988.6|32864.6|32977.4|32856.5|203
1587945600000|2020-04-27 00:00:00|32984.4|32860.4|32986.9|32877.2|32999.5|32880.1|32967.9|32852.8|286
1587945900000|2020-04-27 00:05:00|32990.4|32875.9|32983.3|32877.6|32997.3|32880.3|32981.7|32864.6|202
1587946200000|2020-04-27 00:10:00|32985.7|32872.8|32995.8|32877.5|33001.4|32888|32981.4|32865.5|269
1587946500000|2020-04-27 00:15:00|32996.8|32874.5|33002.6|32881.2|33006.1|32893.3|32988.5|32874.2|217
1587946800000|2020-04-27 00:20:00|33005.4|32881.4|32991.6|32880.9|33006|32887.6|32984.1|32876.2|200
1587947100000|2020-04-27 00:25:00|33001|32878|32985|32886|33004|32888|32981.2|32875.9|238
1587947400000|2020-04-27 00:30:00|32985.2|32884.1|32994|32888|33005|32898.4|32981.5|32882.1|254
1587947700000|2020-04-27 00:35:00|32995.9|32888.6|32996.4|32892.3|33005.9|32898.9|32988.3|32884.1|229
1587948000000|2020-04-27 00:40:00|32998.9|32891.2|32997.1|32890.7|33003.6|32899.8|32988|32888.1|209
1587948300000|2020-04-27 00:45:00|33000.6|32889.3|32984.8|32890.1|33001.9|32900.1|32981.9|32878.6|271
1587948600000|2020-04-27 00:50:00|32982.1|32892.5|32998.6|32889.6|33001.4|32892.5|32981.9|32878|281
1587948900000|2020-04-27 00:55:00|32999.5|32888.9|32979.8|32876.8|32999.5|32892.1|32975.6|32875.1|364
1587949200000|2020-04-27 01:00:00|32982|32875.8|32982|32872.4|32984|32877.2|32964.4|32865.3|336
1587949500000|2020-04-27 01:05:00|32981.9|32872.3|32968.6|32868.6|32985.7|32880.9|32958.9|32864|298
1587949800000|2020-04-27 01:10:00|32965.2|32868.7|32961.1|32874.1|32976.3|32876.1|32954.7|32861.7|291
1587950100000|2020-04-27 01:15:00|32968.9|32869.7|32947.1|32862.4|32971.4|32874.9|32940.4|32837|354
1587950400000|2020-04-27 01:20:00|32948.9|32860.5|32949.2|32860.6|32962.2|32861.5|32947.1|32845|267
1587950700000|2020-04-27 01:25:00|32949.1|32857.7|32869.3|32819.3|32955.8|32863|32865.1|32777|404
1587951000000|2020-04-27 01:30:00|32870|32820|32861.1|32811.1|32873.5|32822.6|32838|32745|582
1587951300000|2020-04-27 01:35:00|32860.9|32810.9|32860.9|32810.9|32874.7|32821.3|32856.1|32765|454
1587951600000|2020-04-27 01:40:00|32860.7|32810.7|32862.2|32812.2|32866.9|32816.7|32847|32754|463
1587951900000|2020-04-27 01:45:00|32863.8|32813.8|32840.5|32820.5|32869.1|32829.3|32838.4|32788.3|387
1587952200000|2020-04-27 01:50:00|32840.6|32820.6|32836|32816|32858.9|32825.2|32835.5|32802|305
1587952500000|2020-04-27 01:55:00|32835.7|32815.7|32841.1|32821.1|32853.3|32823.4|32833.5|32803.1|331
1587952800000|2020-04-27 02:00:00|32841.6|32821.6|32841|32821|32852.9|32822|32834.2|32802.9|301
1587953100000|2020-04-27 02:05:00|32840.4|32820.4|32836.6|32816.6|32848|32821.4|32832|32797.8|343
1587953400000|2020-04-27 02:10:00|32836.7|32816.7|32836|32816|32844.7|32824.7|32834|32814|373
1587953700000|2020-04-27 02:15:00|32835.5|32815.5|32837.8|32817.8|32841.7|32821.7|32831.7|32811.7|242
1587954000000|2020-04-27 02:20:00|32837.9|32817.9|32837.9|32817.9|32855.8|32822.5|32837.4|32800.5|174
1587954300000|2020-04-27 02:25:00|32837.3|32817.3|32846.2|32826.2|32846.2|32826.2|32837.3|32817.3|216
1587954600000|2020-04-27 02:30:00|32844.7|32824.7|32840.5|32820.5|32848.4|32828.4|32840.4|32820.4|191
1587954900000|2020-04-27 02:35:00|32840.3|32820.3|32844.7|32824.7|32860|32826.2|32837.1|32810|258
1587955200000|2020-04-27 02:40:00|32844.2|32824.2|32843.2|32823.2|32846.6|32826.6|32841.1|32821.1|232
1587955500000|2020-04-27 02:45:00|32842.8|32822.8|32848.1|32828.1|32848.8|32828.8|32840.3|32820.3|216
1587955800000|2020-04-27 02:50:00|32847.9|32827.9|32847.6|32827.6|32852.1|32832.1|32845.4|32825.4|199
1587956100000|2020-04-27 02:55:00|32847.3|32827.3|32847.3|32827.3|32865|32834.1|32847|32812|216
1587956400000|2020-04-27 03:00:00|32847.4|32827.4|32854.6|32834.6|32854.6|32834.6|32844.5|32824.5|231
1587956700000|2020-04-27 03:05:00|32851.4|32831.4|32852.2|32832.2|32867.5|32835.9|32851.1|32817.5|249
1587957000000|2020-04-27 03:10:00|32852.1|32832.1|32843.4|32823.4|32869|32833.3|32842.9|32809|341
1587957300000|2020-04-27 03:15:00|32843.3|32823.3|32844.3|32824.3|32847.3|32827.3|32840.7|32820.7|296
1587957600000|2020-04-27 03:20:00|32844.2|32824.2|32839.5|32819.5|32844.6|32824.6|32838.2|32818.2|216
1587957900000|2020-04-27 03:25:00|32839.3|32819.3|32833.8|32813.8|32840.5|32820.5|32833.8|32813.8|224
1587958200000|2020-04-27 03:30:00|32833.6|32813.6|32827.5|32807.5|32834.5|32814.5|32820.3|32800.3|293
1587958500000|2020-04-27 03:35:00|32827.6|32807.6|32826.8|32806.8|32838|32808.9|32821.9|32788|292
1587958800000|2020-04-27 03:40:00|32826.5|32806.5|32826.4|32806.4|32830.8|32810.8|32823.4|32803.4|248
1587959100000|2020-04-27 03:45:00|32827.2|32807.2|32825.4|32805.4|32828.8|32808.8|32824.2|32804.2|237
1587959400000|2020-04-27 03:50:00|32825.5|32805.5|32820|32800|32828.5|32808.5|32818.4|32798.4|257
1587959700000|2020-04-27 03:55:00|32820.1|32800.1|32817.9|32797.9|32822.3|32802.3|32814.9|32794.9|268
1587960000000|2020-04-27 04:00:00|32817.8|32797.8|32817.8|32797.8|32819.2|32799.2|32814.9|32794.9|216
1587960300000|2020-04-27 04:05:00|32817.4|32797.4|32816.1|32796.1|32820.5|32800.5|32816.1|32796.1|188
1587960600000|2020-04-27 04:10:00|32816.3|32796.3|32816.7|32796.7|32818.7|32798.7|32814.5|32794.5|168
1587960900000|2020-04-27 04:15:00|32816.3|32796.3|32815.9|32795.9|32818.1|32798.1|32814.4|32794.4|184
1587961200000|2020-04-27 04:20:00|32816|32796|32812.7|32792.7|32819.8|32799.8|32811.3|32791.3|236
1587961500000|2020-04-27 04:25:00|32812.5|32792.5|32821.7|32801.7|32833.3|32801.8|32812.4|32783.3|250
1587961800000|2020-04-27 04:30:00|32821.5|32801.5|32792.6|32772.6|32833.4|32802.8|32791.2|32763.5|349
1587962100000|2020-04-27 04:35:00|32792.8|32772.8|32778.9|32758.9|32799.1|32779.1|32776.7|32748.4|572
1587962400000|2020-04-27 04:40:00|32779.3|32759.3|32798.1|32748.1|32804.1|32765.9|32777.1|32747.5|351
1587962700000|2020-04-27 04:45:00|32799.3|32749.3|32800.2|32750.2|32801.2|32751.2|32797|32747|347
1587963000000|2020-04-27 04:50:00|32800.1|32750.1|32801|32751|32806.8|32768|32787.1|32748.8|264
1587963300000|2020-04-27 04:55:00|32800.9|32750.9|32817.4|32767.4|32818.4|32776.5|32781.9|32748.4|367
1587963600000|2020-04-27 05:00:00|32819.6|32769.6|32803.8|32753.8|32819.6|32769.6|32799.5|32749.5|405
1587963900000|2020-04-27 05:05:00|32806.1|32756.1|32800.5|32750.5|32807.3|32757.3|32784|32718|370
1587964200000|2020-04-27 05:10:00|32801.5|32751.5|32798.1|32748.1|32803.4|32753.4|32794.7|32744.7|196
1587964500000|2020-04-27 05:15:00|32798|32748|32801.1|32751.1|32803.9|32753.9|32794.7|32744.7|262
1587964800000|2020-04-27 05:20:00|32800.9|32750.9|32798.3|32748.3|32802.3|32752.3|32789|32738|257
1587965100000|2020-04-27 05:25:00|32798|32748|32782.5|32732.5|32804.4|32752|32766.3|32728.7|472
1587965400000|2020-04-27 05:30:00|32781.4|32731.4|32765.9|32745.9|32781.4|32748.6|32762.3|32731.4|336
1587965700000|2020-04-27 05:35:00|32766.1|32746.1|32768.5|32748.5|32774|32751.5|32765.7|32723|300
1587966000000|2020-04-27 05:40:00|32768.3|32748.3|32785|32765|32796.5|32765.1|32766.2|32732.8|375
1587966300000|2020-04-27 05:45:00|32784.3|32764.3|32711.4|32691.4|32836.4|32772.7|32697.7|32604|509
1587966600000|2020-04-27 05:50:00|32710.5|32690.5|32698.7|32678.7|32723.5|32695.8|32698.7|32673|303
1587966900000|2020-04-27 05:55:00|32698.6|32678.6|32703.7|32683.7|32717.5|32686.3|32688.9|32647.1|497
1587967200000|2020-04-27 06:00:00|32702.8|32682.8|32727.4|32677.4|32730.8|32684.9|32698.2|32662|655
1587967500000|2020-04-27 06:05:00|32727|32677|32684.4|32634.4|32732.3|32682.3|32677.4|32626.3|759
1587967800000|2020-04-27 06:10:00|32684.5|32634.5|32690.5|32640.5|32692.2|32642.2|32671|32621|606
1587968100000|2020-04-27 06:15:00|32691.3|32641.3|32700.6|32650.6|32704.9|32654.9|32688|32638|536
1587968400000|2020-04-27 06:20:00|32700.7|32650.7|32680.2|32630.2|32707|32664.4|32680.2|32630.2|594
1587968700000|2020-04-27 06:25:00|32679.4|32629.4|32684|32664|32702|32667.7|32671.1|32629.4|614
1587969000000|2020-04-27 06:30:00|32684.1|32664.1|32669.8|32619.8|32704.1|32666.7|32654.8|32604.8|686
1587969300000|2020-04-27 06:35:00|32668.5|32618.5|32681.4|32631.4|32683.7|32633.7|32665.9|32615.9|656
1587969600000|2020-04-27 06:40:00|32681.2|32631.2|32675.6|32625.6|32686.6|32636.6|32672.9|32622.9|639
1587969900000|2020-04-27 06:45:00|32675.1|32625.1|32673.8|32623.8|32677.4|32627.4|32665|32615|536
1587970200000|2020-04-27 06:50:00|32673.7|32623.7|32684.3|32634.3|32684.4|32634.4|32669|32619|611
1587970500000|2020-04-27 06:55:00|32684|32634|32683|32663|32701.3|32665.4|32672.5|32622.5|700
1587970800000|2020-04-27 07:00:00|32683.1|32663.1|32662.6|32642.6|32707.1|32670|32654.4|32634.4|797
1587971100000|2020-04-27 07:05:00|32662.7|32642.7|32639.9|32619.9|32694.2|32655.8|32639.8|32619.8|759
1587971400000|2020-04-27 07:10:00|32640|32620|32653.5|32603.5|32660.9|32620|32623.6|32579.9|814
1587971700000|2020-04-27 07:15:00|32652.2|32602.2|32657.8|32637.8|32671.4|32638.4|32628.3|32593|755
1587972000000|2020-04-27 07:20:00|32657.7|32637.7|32639.9|32589.9|32671|32643.4|32622.2|32585.9|719
1587972300000|2020-04-27 07:25:00|32640|32590|32643.8|32593.8|32658.1|32622|32623.2|32589.3|642
1587972600000|2020-04-27 07:30:00|32644|32594|32627.2|32607.2|32652.3|32616.7|32625.9|32588.4|660
1587972900000|2020-04-27 07:35:00|32626.5|32606.5|32645.4|32625.4|32664.3|32631.8|32626.4|32598.9|598
1587973200000|2020-04-27 07:40:00|32646.6|32626.6|32663.9|32613.9|32672.4|32639.5|32644|32609.4|673
1587973500000|2020-04-27 07:45:00|32664.4|32614.4|32654|32634|32668.6|32637.3|32638.7|32603.3|534
1587973800000|2020-04-27 07:50:00|32652.3|32632.3|32647.9|32627.9|32669.8|32639.8|32643.5|32616.8|521
1587974100000|2020-04-27 07:55:00|32647.7|32627.7|32628.5|32608.5|32655.2|32629.5|32625.5|32600.2|538
1587974400000|2020-04-27 08:00:00|32628.4|32608.4|32627.6|32607.6|32646.5|32626.5|32622.9|32602.9|700
1587974700000|2020-04-27 08:05:00|32628|32608|32629.4|32609.4|32655.3|32622.6|32625.8|32593.7|607
1587975000000|2020-04-27 08:10:00|32631.5|32611.5|32634.1|32614.1|32644.9|32617.3|32624|32592.3|571
1587975300000|2020-04-27 08:15:00|32634.4|32614.4|32636.6|32616.6|32656|32628.6|32629.6|32602.5|645
1587975600000|2020-04-27 08:20:00|32637|32617|32630.8|32610.8|32667.2|32631|32627.2|32602.1|602
1587975900000|2020-04-27 08:25:00|32630.9|32610.9|32641|32621|32656.9|32626.3|32630.2|32594.9|554
1587976200000|2020-04-27 08:30:00|32640.5|32620.5|32648.9|32628.9|32652.2|32632.2|32640.5|32620.5|528
1587976500000|2020-04-27 08:35:00|32649|32629|32632.3|32612.3|32652.4|32632.4|32631|32599.5|533
1587976800000|2020-04-27 08:40:00|32632.4|32612.4|32658.2|32638.2|32660.3|32640.3|32630.1|32610.1|558
1587977100000|2020-04-27 08:45:00|32657.9|32637.9|32661.2|32641.2|32669.7|32649.7|32653.6|32633.6|632
1587977400000|2020-04-27 08:50:00|32661.1|32641.1|32625.6|32605.6|32662.6|32642.6|32625.6|32605.6|707
1587977700000|2020-04-27 08:55:00|32626.9|32606.9|32624.3|32604.3|32630.2|32610.2|32615|32595|635
1587978000000|2020-04-27 09:00:00|32624.4|32604.4|32628.5|32608.5|32636.1|32616.1|32614|32579.7|605
1587978300000|2020-04-27 09:05:00|32628.4|32608.4|32652.2|32632.2|32654.3|32634.3|32627.7|32607.7|652
1587978600000|2020-04-27 09:10:00|32652.1|32632.1|32637.2|32617.2|32657.4|32637.4|32635.5|32615.5|562
1587978900000|2020-04-27 09:15:00|32636.1|32616.1|32625.9|32605.9|32636.9|32616.9|32616.7|32596.7|557
1587979200000|2020-04-27 09:20:00|32626|32606|32635.7|32615.7|32637.7|32617.7|32625.9|32605.9|552
1587979500000|2020-04-27 09:25:00|32635.6|32615.6|32623.4|32603.4|32636.3|32616.3|32620.9|32600.9|545
1587979800000|2020-04-27 09:30:00|32624|32604|32613.5|32593.5|32630|32610|32610.6|32572.2|585
1587980100000|2020-04-27 09:35:00|32614.5|32594.5|32620.7|32600.7|32628.4|32608.4|32612.4|32592.4|501
1587980400000|2020-04-27 09:40:00|32621|32601|32613.8|32593.8|32626|32606|32612|32592|498
1587980700000|2020-04-27 09:45:00|32612.9|32592.9|32615.8|32595.8|32619.2|32599.2|32607.9|32587.9|592
1587981000000|2020-04-27 09:50:00|32615.9|32595.9|32632.3|32612.3|32637.5|32617.5|32615.5|32595.5|533
1587981300000|2020-04-27 09:55:00|32632.2|32612.2|32700.8|32650.8|32714.8|32664.8|32617|32597|567
1587981600000|2020-04-27 10:00:00|32698.8|32648.8|32678.5|32628.5|32735.1|32697.6|32676.6|32621.4|908
1587981900000|2020-04-27 10:05:00|32679.7|32629.7|32672.7|32652.7|32703|32664.1|32668.3|32627.4|875
1587982200000|2020-04-27 10:10:00|32671.3|32651.3|32682.6|32662.6|32692.9|32667.3|32671.3|32638.7|650
1587982500000|2020-04-27 10:15:00|32682.2|32662.2|32678.2|32658.2|32685.6|32665.6|32673.2|32653.2|553
1587982800000|2020-04-27 10:20:00|32678.5|32658.5|32682.8|32662.8|32683.3|32663.3|32672.7|32652.7|554
1587983100000|2020-04-27 10:25:00|32682.6|32662.6|32677.3|32657.3|32684.8|32664.8|32676.6|32656.6|460
1587983400000|2020-04-27 10:30:00|32676.6|32656.6|32684.4|32664.4|32687.5|32667.5|32675|32655|526
1587983700000|2020-04-27 10:35:00|32684.3|32664.3|32656.2|32606.2|32694.7|32674.7|32647.9|32597.9|688
1587984000000|2020-04-27 10:40:00|32655.4|32605.4|32651.2|32601.2|32660.1|32622.3|32624.5|32585.9|736
1587984300000|2020-04-27 10:45:00|32651|32601|32636.1|32616.1|32660.5|32619.3|32629.1|32596|591
1587984600000|2020-04-27 10:50:00|32635.8|32615.8|32662.3|32612.3|32662.3|32625.8|32628.2|32593.4|504
1587984900000|2020-04-27 10:55:00|32662.1|32612.1|32657.8|32607.8|32662.1|32625.2|32624.8|32591.4|650
1587985200000|2020-04-27 11:00:00|32657.5|32607.5|32666|32616|32676.2|32637.1|32650.2|32607.1|658
1587985500000|2020-04-27 11:05:00|32666.7|32616.7|32688.6|32638.6|32691.4|32661.8|32650.9|32616.2|782
1587985800000|2020-04-27 11:10:00|32689|32639|32686.5|32636.5|32697.9|32644.3|32638.8|32601.4|933
1587986100000|2020-04-27 11:15:00|32685.6|32635.6|32649.7|32629.7|32690.6|32641|32649.6|32617.9|698
1587986400000|2020-04-27 11:20:00|32649.9|32629.9|32642.6|32622.6|32673.7|32640.8|32642.6|32609.3|633
1587986700000|2020-04-27 11:25:00|32642.7|32622.7|32694.5|32644.5|32695.6|32658.7|32641.5|32606.7|799
1587987000000|2020-04-27 11:30:00|32694.3|32644.3|32688.8|32668.8|32720.4|32673.9|32670|32632.1|767
1587987300000|2020-04-27 11:35:00|32688.1|32668.1|32690|32640|32697.6|32672.2|32674.8|32638.1|570
1587987600000|2020-04-27 11:40:00|32689.7|32639.7|32676.9|32656.9|32691.2|32659.3|32666.4|32629.5|467
1587987900000|2020-04-27 11:45:00|32677.4|32657.4|32702.1|32652.1|32718.5|32681.4|32676.3|32641.9|812
1587988200000|2020-04-27 11:50:00|32702.9|32652.9|32680.5|32660.5|32705.6|32671.1|32675.7|32650.7|550
1587988500000|2020-04-27 11:55:00|32680.8|32660.8|32653.6|32633.6|32681|32661|32651.2|32631.2|752
1587988800000|2020-04-27 12:00:00|32654.9|32634.9|32651.1|32631.1|32672.3|32650.9|32649.4|32620|748
1587989100000|2020-04-27 12:05:00|32651.6|32631.6|32682.6|32662.6|32691.8|32663.8|32643.2|32623.2|925
1587989400000|2020-04-27 12:10:00|32683.4|32663.4|32685.4|32665.4|32707.1|32671.9|32668.8|32635|921
1587989700000|2020-04-27 12:15:00|32683.4|32663.4|32682.3|32632.3|32700.6|32669.7|32666.7|32630.7|968
1587990000000|2020-04-27 12:20:00|32682.2|32632.2|32683.1|32663.1|32702.3|32668.5|32664.9|32629.3|847
1587990300000|2020-04-27 12:25:00|32682.8|32662.8|32676.2|32656.2|32687.1|32667.1|32671|32651|687
1587990600000|2020-04-27 12:30:00|32676.3|32656.3|32698.7|32678.7|32700.2|32680.2|32673.2|32653.2|674
1587990900000|2020-04-27 12:35:00|32698.1|32678.1|32727.9|32707.9|32730.6|32710.6|32696.7|32676.7|789
1587991200000|2020-04-27 12:40:00|32727.2|32707.2|32715.6|32695.6|32729.2|32709.2|32713.4|32693.4|689
1587991500000|2020-04-27 12:45:00|32715|32695|32695|32645|32738.2|32706.6|32686|32636|813
1587991800000|2020-04-27 12:50:00|32696.6|32646.6|32686.4|32636.4|32708.9|32658.9|32669.4|32627.2|935
1587992100000|2020-04-27 12:55:00|32686.1|32636.1|32671.3|32621.3|32691.4|32641.4|32671.3|32621.3|832
1587992400000|2020-04-27 13:00:00|32670|32620|32683.2|32633.2|32694|32644|32670|32620|1099
1587992700000|2020-04-27 13:05:00|32685.8|32635.8|32674.4|32624.4|32685.8|32635.8|32635|32601.4|993
1587993000000|2020-04-27 13:10:00|32674.8|32624.8|32676.1|32626.1|32686.8|32647.6|32647.3|32611.6|978
1587993300000|2020-04-27 13:15:00|32675.8|32625.8|32671.7|32621.7|32685.2|32635.2|32643|32607|827
1587993600000|2020-04-27 13:20:00|32672.8|32622.8|32680.1|32630.1|32693.1|32646.2|32656.7|32613.5|794
1587993900000|2020-04-27 13:25:00|32680|32630|32673.1|32623.1|32686.1|32647.5|32657.8|32620.7|911
1587994200000|2020-04-27 13:30:00|32671.8|32621.8|32690.8|32640.8|32692.4|32645.5|32658.1|32614.5|876
1587994500000|2020-04-27 13:35:00|32690.2|32640.2|32656.6|32606.6|32692.2|32657.3|32644.7|32594.7|1062
1587994800000|2020-04-27 13:40:00|32657|32607|32693|32643|32696.1|32656.5|32645.6|32595.6|923
1587995100000|2020-04-27 13:45:00|32694.5|32644.5|32687.7|32637.7|32699.4|32661.1|32671.9|32627.7|800
1587995400000|2020-04-27 13:50:00|32688.1|32638.1|32675.8|32655.8|32702.2|32664.6|32672.1|32633.2|818
1587995700000|2020-04-27 13:55:00|32675.9|32655.9|32702.1|32682.1|32731.6|32688.1|32672.7|32647.9|846
1587996000000|2020-04-27 14:00:00|32702.3|32682.3|32736.5|32686.5|32738.4|32702.9|32702.3|32668.7|799
1587996300000|2020-04-27 14:05:00|32737.4|32687.4|32732|32712|32748.7|32714.8|32712.7|32677.9|942
1587996600000|2020-04-27 14:10:00|32732.9|32712.9|32787.9|32737.9|32794.4|32755.7|32731.3|32696.7|906
1587996900000|2020-04-27 14:15:00|32787.6|32737.6|32780|32730|32798.2|32766.2|32769|32717.8|926
1587997200000|2020-04-27 14:20:00|32780.5|32730.5|32806.8|32756.8|32808.8|32770.2|32755.8|32714.3|891
1587997500000|2020-04-27 14:25:00|32806.3|32756.3|32800.2|32780.2|32824.2|32785.8|32783.6|32752.1|857
1587997800000|2020-04-27 14:30:00|32801|32781|32842.2|32792.2|32855.6|32820.9|32800.3|32767.7|782
1587998100000|2020-04-27 14:35:00|32841.4|32791.4|32830.1|32810.1|32851|32815.3|32817|32786.5|717
1587998400000|2020-04-27 14:40:00|32830.4|32810.4|32847.4|32827.4|32862.3|32832|32824.9|32802.8|711
1587998700000|2020-04-27 14:45:00|32847.3|32827.3|32840.5|32820.5|32876.8|32841.4|32830.9|32798.6|769
1587999000000|2020-04-27 14:50:00|32840.6|32820.6|32824.3|32774.3|32863.5|32830.1|32804.8|32770.4|868
1587999300000|2020-04-27 14:55:00|32824.5|32774.5|32819.8|32799.8|32833.8|32807|32811|32771.3|840
1587999600000|2020-04-27 15:00:00|32820.1|32800.1|32821.6|32771.6|32835.5|32803.5|32796.1|32771.1|677
1587999900000|2020-04-27 15:05:00|32826.8|32776.8|32807.2|32787.2|32833.6|32806.2|32800.1|32766.7|706
1588000200000|2020-04-27 15:10:00|32807|32787|32812|32762|32823.5|32792|32804|32755.5|948
1588000500000|2020-04-27 15:15:00|32811.8|32761.8|32804.1|32754.1|32822.6|32772.6|32800.8|32750.8|1015
1588000800000|2020-04-27 15:20:00|32803.7|32753.7|32781|32731|32820.4|32770.9|32767.4|32730.5|891
1588001100000|2020-04-27 15:25:00|32780.7|32730.7|32795.1|32731.7|32822.2|32755.7|32768.5|32710.7|959
1588001400000|2020-04-27 15:30:00|32794.7|32732.1|32806.5|32743.2|32808.6|32745.4|32763.1|32713.1|698
1588001700000|2020-04-27 15:35:00|32806.6|32743.3|32770.9|32750.9|32813.1|32753.7|32767.8|32727.6|640
1588002000000|2020-04-27 15:40:00|32771.4|32751.4|32796.7|32746.7|32842.9|32778.6|32770.9|32735.8|764
1588002300000|2020-04-27 15:45:00|32796.4|32746.4|32805.5|32755.5|32807.7|32772.4|32781.8|32742.5|526
1588002600000|2020-04-27 15:50:00|32805.9|32755.9|32794.9|32774.9|32810.9|32777.8|32786.6|32753.1|482
1588002900000|2020-04-27 15:55:00|32795|32775|32802.8|32782.8|32817.8|32783.5|32788.7|32765.7|516
1588003200000|2020-04-27 16:00:00|32802.1|32782.1|32823.7|32773.7|32828.2|32793.5|32800.5|32759.1|585
1588003500000|2020-04-27 16:05:00|32805.6|32785.6|32820|32800|32837|32802.9|32804.9|32772.7|495
1588003800000|2020-04-27 16:10:00|32820.1|32800.1|32838.6|32788.6|32846.6|32805.1|32820.1|32778|532
1588004100000|2020-04-27 16:15:00|32839.9|32789.9|32840.8|32790.8|32843.4|32804.9|32820.7|32782|505
1588004400000|2020-04-27 16:20:00|32842.2|32792.2|32860.5|32810.5|32878.9|32819.9|32822.8|32776|692
1588004700000|2020-04-27 16:25:00|32859.4|32809.4|32852.7|32802.7|32860.3|32810.3|32846.7|32796.6|703
1588005000000|2020-04-27 16:30:00|32853.2|32803.2|32857.9|32807.9|32867.2|32817.2|32851.6|32801.6|632
1588005300000|2020-04-27 16:35:00|32857.7|32807.7|32850.9|32800.9|32864.8|32814.8|32847.5|32797.5|711
1588005600000|2020-04-27 16:40:00|32852.3|32802.3|32850.7|32800.7|32857.8|32807.8|32845.6|32794.8|738
1588005900000|2020-04-27 16:45:00|32851|32801|32854|32804|32862.6|32812.6|32846.4|32793.2|741
1588006200000|2020-04-27 16:50:00|32853.7|32803.7|32855.6|32804.7|32864|32814|32849.1|32797.2|662
1588006500000|2020-04-27 16:55:00|32855.3|32805.3|32856.4|32799.6|32880.9|32830.9|32850.2|32790.8|712
1588006800000|2020-04-27 17:00:00|32855.3|32798.7|32871.3|32820.7|32879.3|32824|32840.7|32789.1|623
1588007100000|2020-04-27 17:05:00|32873.1|32817.7|32868.9|32818.9|32875.1|32825.1|32860.2|32809.8|445
1588007400000|2020-04-27 17:10:00|32868.4|32818.4|32851|32801|32871.1|32821.1|32850.3|32800.3|485
1588007700000|2020-04-27 17:15:00|32853.7|32803.7|32866.9|32816.9|32873.1|32823.1|32852.7|32802.7|466
1588008000000|2020-04-27 17:20:00|32868.8|32818.8|32868.8|32818.8|32871.3|32830.2|32849.7|32812.8|504
1588008300000|2020-04-27 17:25:00|32867|32817|32859.2|32809.2|32868.6|32818.6|32858.3|32808.3|434
1588008600000|2020-04-27 17:30:00|32859|32809|32847.6|32797.6|32862.7|32823.2|32830.7|32794.8|527
1588008900000|2020-04-27 17:35:00|32847.8|32797.8|32845.1|32795.1|32855.1|32817.2|32830.4|32795|449
1588009200000|2020-04-27 17:40:00|32845|32795|32850|32800|32855.1|32817.3|32824.5|32783.8|537
1588009500000|2020-04-27 17:45:00|32850.8|32800.8|32855.3|32805.3|32857.8|32807.8|32842.9|32792.9|540
1588009800000|2020-04-27 17:50:00|32855.7|32805.7|32851.6|32801.6|32855.7|32805.7|32846.4|32796.4|357
1588010100000|2020-04-27 17:55:00|32851.3|32801.3|32843.3|32793.3|32855.9|32805.9|32841|32791|427
1588010400000|2020-04-27 18:00:00|32843.1|32793.1|32841.9|32791.9|32847.1|32797.1|32837.1|32787.1|571
1588010700000|2020-04-27 18:05:00|32842.8|32792.8|32845.7|32795.7|32848.9|32798.9|32839.4|32789.4|386
1588011000000|2020-04-27 18:10:00|32845.9|32795.9|32841.5|32791.5|32849|32799|32838.5|32788.5|526
1588011300000|2020-04-27 18:15:00|32841.6|32791.6|32842.3|32792.3|32846.6|32802.8|32818.9|32780.3|517
1588011600000|2020-04-27 18:20:00|32843.8|32793.8|32842.7|32792.7|32850.4|32813.6|32823.1|32787.7|483
1588011900000|2020-04-27 18:25:00|32846.3|32796.3|32839.1|32789.1|32847.8|32809.6|32828.9|32787.8|466
1588012200000|2020-04-27 18:30:00|32840.9|32790.9|32839.1|32789.1|32847.5|32807.5|32827.5|32784.5|417
1588012500000|2020-04-27 18:35:00|32837.6|32787.6|32837.8|32787.8|32848.2|32812.2|32832.2|32786.8|415
1588012800000|2020-04-27 18:40:00|32838.1|32788.1|32828.4|32778.4|32842.6|32802.8|32811.1|32777.6|350
1588013100000|2020-04-27 18:45:00|32828.7|32778.7|32834.1|32784.1|32835.7|32792.7|32806.2|32768.1|498
1588013400000|2020-04-27 18:50:00|32834.3|32784.3|32825.7|32775.7|32834.4|32795.2|32810.3|32775.1|423
1588013700000|2020-04-27 18:55:00|32825.3|32775.3|32830.6|32780.6|32833|32794.5|32811.6|32775.1|454
1588014000000|2020-04-27 19:00:00|32829.9|32779.9|32835.5|32785.5|32839.1|32796.8|32814.4|32774.5|484
1588014300000|2020-04-27 19:05:00|32836.9|32786.9|32840.2|32790.2|32845|32799.3|32816.4|32778.4|433
1588014600000|2020-04-27 19:10:00|32840.1|32790.1|32832.8|32782.8|32846.2|32803.3|32817.7|32782.5|360
1588014900000|2020-04-27 19:15:00|32832.7|32782.7|32843.7|32793.7|32850.7|32806.1|32824.6|32782.4|459
1588015200000|2020-04-27 19:20:00|32844.1|32794.1|32844.7|32794.7|32848.4|32798.4|32838|32788|452
1588015500000|2020-04-27 19:25:00|32844.8|32794.8|32836.5|32786.5|32849.2|32799.2|32836.5|32786.5|413
1588015800000|2020-04-27 19:30:00|32836.8|32786.8|32835.8|32783.7|32841.5|32790.3|32828.7|32778.7|539
1588016100000|2020-04-27 19:35:00|32836.2|32782.5|32836.5|32786.5|32842|32792|32830.4|32780.2|417
1588016400000|2020-04-27 19:40:00|32840|32790|32834.4|32784.4|32843.7|32793.7|32833.3|32783.3|396
1588016700000|2020-04-27 19:45:00|32837.5|32787.5|32838.5|32788.5|32846.7|32796.7|32834.5|32784.5|467
1588017000000|2020-04-27 19:50:00|32838.1|32788.1|32830.5|32780.5|32842.9|32792.5|32827.8|32777.8|523
1588017300000|2020-04-27 19:55:00|32834.4|32784.4|32845.3|32795.3|32851.6|32800.7|32830.2|32779.8|592
1588017600000|2020-04-27 20:00:00|32848.7|32795.5|32847.9|32797.9|32860|32810|32837.6|32787.6|478
1588017900000|2020-04-27 20:05:00|32849.6|32799.6|32828|32808|32864|32813.9|32827.8|32791.6|392
1588018200000|2020-04-27 20:10:00|32828.6|32808.6|32840.8|32790.8|32851.2|32812.8|32826.5|32789.7|426
1588018500000|2020-04-27 20:15:00|32844.6|32794.6|32849.7|32799.7|32849.7|32804.9|32824.9|32789.1|285
1588018800000|2020-04-27 20:20:00|32849.5|32799.5|32846.5|32792.4|32854.8|32801.8|32835.8|32785.8|284
1588019100000|2020-04-27 20:25:00|32853.7|32792.3|32851.9|32801.9|32853.7|32801.9|32838.6|32788.6|311
1588019400000|2020-04-27 20:30:00|32850.2|32800.2|32847.6|32797.6|32853.6|32807.5|32827.5|32790.4|370
1588019700000|2020-04-27 20:35:00|32847.5|32797.5|32838.3|32788.3|32850.5|32800.5|32837.1|32787.1|327
1588020000000|2020-04-27 20:40:00|32837.9|32787.9|32838.8|32788.8|32845.3|32795.3|32834|32784|315
1588020300000|2020-04-27 20:45:00|32838.9|32788.9|32841.1|32791.1|32843.9|32793.9|32830.7|32780.7|365
1588020600000|2020-04-27 20:50:00|32841.3|32791.3|32842.7|32792.7|32848.6|32798.6|32834.5|32782.7|360
1588020900000|2020-04-27 20:55:00|32843.8|32793.8|32845.5|32781.9|32872.2|32793.8|32833.2|32749.5|402
1588021200000|2020-04-27 21:00:00|32850.2|32783.3|32858.3|32768.1|32859.5|32790.1|32839.1|32767.3|56
1588021500000|2020-04-27 21:05:00|32862.5|32738.5|32874.5|32750.5|32907.3|32784.7|32846.1|32738.1|153
1588021800000|2020-04-27 21:10:00|32851.5|32790.5|32865.4|32741.4|32889.3|32790.5|32848.9|32724.9|212
1588022100000|2020-04-27 21:15:00|32861.5|32737.5|32880.6|32756.6|32886|32778|32845.9|32721.9|191
1588022400000|2020-04-27 21:20:00|32866.6|32760.2|32879.7|32755.7|32893.2|32783.5|32849.9|32736.9|378
1588022700000|2020-04-27 21:25:00|32881.4|32757.4|32871.5|32775.6|32891.7|32787.8|32824.4|32700.4|244
1588023000000|2020-04-27 21:30:00|32881.2|32772.5|32873.1|32783.4|32893.4|32797.2|32859.3|32752.7|226
1588023300000|2020-04-27 21:35:00|32881.1|32769.9|32854.1|32787.4|32893|32805.9|32843|32751.8|302
1588023600000|2020-04-27 21:40:00|32848.7|32792.4|32863.2|32739.2|32895.5|32799.2|32848.1|32735.5|322
1588023900000|2020-04-27 21:45:00|32875|32751.4|32870.9|32753|32897.1|32784|32839.8|32740.4|441
1588024200000|2020-04-27 21:50:00|32868.8|32755.2|32849.7|32755.8|32874.5|32783.7|32832.2|32735.9|268
1588024500000|2020-04-27 21:55:00|32871.4|32759.6|32868.5|32744.5|32872.3|32783.5|32832.1|32733.8|229
1588024800000|2020-04-27 22:00:00|32861.9|32754|32877.8|32753.8|32883.3|32785.4|32849.8|32743.9|484
1588025100000|2020-04-27 22:05:00|32876.1|32755.3|32879.4|32755.4|32889.5|32798.5|32850.8|32754.7|310
1588025400000|2020-04-27 22:10:00|32855.2|32779.7|32868|32774.4|32885.8|32794.3|32852|32752.8|397
1588025700000|2020-04-27 22:15:00|32862.5|32778.9|32870.7|32775.4|32888.5|32800.8|32851.4|32754.9|390
1588026000000|2020-04-27 22:20:00|32875.4|32791.6|32850.9|32796.5|32879.8|32801.7|32846.2|32754.5|310
1588026300000|2020-04-27 22:25:00|32852.3|32792.7|32851.3|32786.4|32879.2|32798.7|32840.9|32754|196
1588026600000|2020-04-27 22:30:00|32867.5|32767.8|32847.4|32782.1|32886.8|32797.6|32845.7|32753.4|277
1588026900000|2020-04-27 22:35:00|32850|32774.3|32853|32780.4|32873.1|32793.8|32840.2|32751.3|334
1588027200000|2020-04-27 22:40:00|32854.3|32778.5|32857.5|32768|32879.1|32795|32841.4|32755.1|368
1588027500000|2020-04-27 22:45:00|32854|32771|32855.6|32771.2|32864.7|32794|32841|32755.8|352
1588027800000|2020-04-27 22:50:00|32856|32771.7|32852.8|32780.9|32868.9|32795.2|32840|32754.1|336
1588028100000|2020-04-27 22:55:00|32858.6|32774.4|32846.8|32779.7|32876.2|32797|32841.2|32752.2|295
1588028400000|2020-04-27 23:00:00|32848|32781|32837|32785.2|32863|32799.1|32826.4|32754|257
1588028700000|2020-04-27 23:05:00|32835.5|32786|32845|32795|32857|32799.7|32833.7|32778.1|350
1588029000000|2020-04-27 23:10:00|32845.7|32795.7|32837.7|32787.7|32864.9|32802.8|32833.4|32774.9|278
1588029300000|2020-04-27 23:15:00|32859.7|32792.2|32844.9|32793.8|32860|32799.6|32836.3|32782.6|304
1588029600000|2020-04-27 23:20:00|32845.1|32792.9|32849.2|32794.9|32859.7|32806|32840.5|32779.9|329
1588029900000|2020-04-27 23:25:00|32846|32788.5|32850.5|32789.5|32862.6|32804.3|32845.3|32783.3|361
1588030200000|2020-04-27 23:30:00|32853.9|32789.4|32854|32804|32861.7|32804.4|32846.8|32786.8|362
1588030500000|2020-04-27 23:35:00|32850.2|32800.2|32843.7|32753.6|32863.4|32805.4|32836.8|32748.2|309
1588030800000|2020-04-27 23:40:00|32843.5|32754.3|32847.2|32753.8|32853.6|32765.5|32843.5|32744.6|276
1588031100000|2020-04-27 23:45:00|32847.3|32754.2|32848.3|32765.8|32853.4|32769|32842.2|32741.1|288
1588031400000|2020-04-27 23:50:00|32849.2|32767.5|32846.1|32757.2|32867.2|32772.4|32844.5|32744.1|340
1588031700000|2020-04-27 23:55:00|32846|32756.6|32847.2|32763.4|32854.3|32782.6|32842.1|32755.4|276
1588032000000|2020-04-28 00:00:00|32851.1|32754.6|32842.8|32756.2|32858.2|32789.5|32842.2|32753.3|495
1588032300000|2020-04-28 00:05:00|32843|32755.1|32839.7|32753.8|32852.3|32776.4|32838.3|32752.5|405
1588032600000|2020-04-28 00:10:00|32842.6|32762.9|32836.4|32750.6|32846.3|32768.6|32831.1|32744.3|513
1588032900000|2020-04-28 00:15:00|32835.1|32756.2|32825.6|32739.7|32838.9|32761.8|32824.1|32738.5|410
1588033200000|2020-04-28 00:20:00|32825.7|32750.3|32821.4|32735.5|32832.1|32763.6|32820.6|32733.9|432
1588033500000|2020-04-28 00:25:00|32821.6|32735.4|32820.4|32739.2|32829.5|32757.4|32819.5|32733|482
1588033800000|2020-04-28 00:30:00|32820.2|32739.6|32820.2|32738.4|32826.5|32754.2|32819.2|32731.2|416
1588034100000|2020-04-28 00:35:00|32820.4|32738.3|32815.4|32734.1|32823.6|32750.3|32811.1|32724.7|462
1588034400000|2020-04-28 00:40:00|32815.8|32732.4|32818.3|32736.9|32822.5|32744.3|32812.5|32725.4|506
1588034700000|2020-04-28 00:45:00|32818.4|32737.1|32815.7|32733.4|32823|32747.8|32814.4|32729.3|394
1588035000000|2020-04-28 00:50:00|32816|32734|32817.3|32738.4|32823|32750.6|32813.1|32731.5|443
1588035300000|2020-04-28 00:55:00|32816.9|32739.5|32823.4|32750.4|32833.8|32761|32811.3|32733.7|506
1588035600000|2020-04-28 01:00:00|32823.6|32750.3|32821.9|32749.9|32828.3|32763.8|32817.9|32745.4|476
1588035900000|2020-04-28 01:05:00|32822|32749.6|32826.2|32759.6|32831.9|32768.1|32818.7|32748.6|365
1588036200000|2020-04-28 01:10:00|32826|32759.7|32833.9|32768.4|32836.5|32778|32822.1|32750.4|371
1588036500000|2020-04-28 01:15:00|32833.4|32766.6|32826|32765.8|32836.4|32782.5|32824.2|32757.1|401
1588036800000|2020-04-28 01:20:00|32826.4|32767.8|32823.8|32760.1|32829.7|32775.3|32815.8|32755.2|397
1588037100000|2020-04-28 01:25:00|32822.9|32761.7|32826.4|32763.7|32829.4|32777.4|32819.1|32756.5|419
1588037400000|2020-04-28 01:30:00|32825.3|32764.9|32829|32772.7|32831.9|32779.5|32820.2|32759.8|481
1588037700000|2020-04-28 01:35:00|32828.5|32773|32839.1|32782.8|32845.9|32790.3|32826.2|32769.5|490
1588038000000|2020-04-28 01:40:00|32839.2|32782.1|32838.6|32778.7|32845.4|32789.2|32834.8|32771.6|458
1588038300000|2020-04-28 01:45:00|32839|32778.2|32846.2|32795.8|32855.4|32797.6|32835.2|32777.6|476
1588038600000|2020-04-28 01:50:00|32848.5|32792.1|32848|32790.4|32858.6|32801.1|32843.6|32786.1|459
1588038900000|2020-04-28 01:55:00|32846.6|32791.5|32855.2|32805.2|32857.9|32805.3|32846.6|32787.9|489
1588039200000|2020-04-28 02:00:00|32855|32803.3|32848.9|32798.9|32856.6|32803.7|32845.6|32788.6|436
1588039500000|2020-04-28 02:05:00|32848.5|32798.5|32847.3|32794.7|32852.5|32801.5|32843.2|32784.9|351
1588039800000|2020-04-28 02:10:00|32846.5|32795.2|32848.8|32796.9|32853.2|32800.7|32842.9|32788.8|360
1588040100000|2020-04-28 02:15:00|32847.9|32797.9|32849.4|32799.4|32855.8|32818.3|32838.3|32792.1|376
1588040400000|2020-04-28 02:20:00|32849.5|32799.5|32854.9|32804.9|32858.2|32807|32848.1|32784|354
1588040700000|2020-04-28 02:25:00|32855.1|32804.7|32854.9|32803.3|32859.9|32809.9|32848.1|32789.7|386
1588041000000|2020-04-28 02:30:00|32854.7|32803.9|32843.6|32783.3|32857|32806.5|32834.9|32773.9|381
1588041300000|2020-04-28 02:35:00|32843.8|32788.4|32843.6|32792.3|32854.6|32798.2|32840|32778.3|317
1588041600000|2020-04-28 02:40:00|32844.9|32794.9|32840.5|32787.4|32847.7|32797.2|32837.4|32778|307
1588041900000|2020-04-28 02:45:00|32843.3|32783.6|32854.5|32792.3|32856.9|32803.5|32840|32780.5|323
1588042200000|2020-04-28 02:50:00|32853.8|32794.6|32855.4|32804.6|32861|32804.6|32847.6|32782.2|310
1588042500000|2020-04-28 02:55:00|32853.7|32803.7|32853|32794.3|32860.1|32806.8|32848.5|32783.5|323
1588042800000|2020-04-28 03:00:00|32853.5|32787.6|32857.3|32799|32861.3|32805.8|32850.4|32777.6|374
1588043100000|2020-04-28 03:05:00|32857.7|32803.3|32864.5|32807.5|32866.3|32811.2|32849.4|32791|264
1588043400000|2020-04-28 03:10:00|32863.2|32808.2|32863.4|32794|32866.1|32816.1|32855.4|32785.2|263
1588043700000|2020-04-28 03:15:00|32863.6|32793.7|32860.5|32801.6|32868.3|32812.3|32858.9|32793.2|297
1588044000000|2020-04-28 03:20:00|32860|32802.6|32859.8|32800.8|32865.5|32810.7|32851.5|32791.2|313
1588044300000|2020-04-28 03:25:00|32859.4|32800.9|32854.8|32797.1|32864.4|32809.1|32854.8|32792.1|371
1588044600000|2020-04-28 03:30:00|32855.1|32796.4|32859.3|32795.7|32866|32810.6|32854.7|32790.1|390
1588044900000|2020-04-28 03:35:00|32860.4|32793.4|32862.4|32806|32865|32810.2|32853.4|32792.2|322
1588045200000|2020-04-28 03:40:00|32860.8|32806.8|32858.1|32808.1|32863.8|32810.7|32853.2|32793|296
1588045500000|2020-04-28 03:45:00|32856.8|32806.8|32859.5|32798.5|32865.8|32812.1|32852.5|32790.8|389
1588045800000|2020-04-28 03:50:00|32857.9|32800.8|32859.7|32809.7|32866.1|32813.8|32854.7|32796.4|263
1588046100000|2020-04-28 03:55:00|32862.6|32810.7|32867.2|32808.8|32868.6|32815.1|32858.2|32800.9|308
1588046400000|2020-04-28 04:00:00|32867|32808.4|32876.6|32818.7|32880.2|32825.9|32864.5|32804.3|427
1588046700000|2020-04-28 04:05:00|32878.2|32812.3|32884|32834|32890.2|32838|32872.7|32812.3|468
1588047000000|2020-04-28 04:10:00|32881.8|32831.8|32882.8|32832.8|32889.5|32839.5|32879.5|32829.5|364
1588047300000|2020-04-28 04:15:00|32882.7|32832.7|32882.3|32832.3|32886.9|32836.9|32879.1|32829.1|269
1588047600000|2020-04-28 04:20:00|32884.4|32834.4|32879.4|32829.4|32886.3|32836.3|32874.9|32824.9|319
1588047900000|2020-04-28 04:25:00|32878.8|32828.8|32876.7|32826.7|32886.4|32836.4|32871.6|32821.6|296
1588048200000|2020-04-28 04:30:00|32876.3|32826.3|32881.6|32831.6|32886.9|32836.9|32875.2|32825.2|346
1588048500000|2020-04-28 04:35:00|32880.9|32830.9|32882.1|32832.1|32887.3|32837.3|32878.9|32828.9|314
1588048800000|2020-04-28 04:40:00|32881.3|32831.3|32880.6|32830.6|32886.5|32836.5|32876.8|32826.8|331
1588049100000|2020-04-28 04:45:00|32880.1|32830.1|32877.1|32827.1|32886.6|32836.6|32876.3|32826.3|323
1588049400000|2020-04-28 04:50:00|32876.9|32826.9|32881.3|32831.3|32889.4|32839.4|32876|32826|325
1588049700000|2020-04-28 04:55:00|32881.9|32831.9|32910.7|32837.5|32921.9|32846.6|32871.7|32821.7|371
1588050000000|2020-04-28 05:00:00|32916.6|32836.3|32911.5|32850.8|32918.1|32860.8|32900.8|32835.3|455
1588050300000|2020-04-28 05:05:00|32912.1|32850.7|32913.4|32855.2|32920.4|32864.8|32910.1|32848|422
1588050600000|2020-04-28 05:10:00|32912|32854.7|32909|32852.7|32915.2|32859.6|32904|32840.3|532
1588050900000|2020-04-28 05:15:00|32912.7|32848.7|32904.6|32843.3|32915.5|32856.3|32902|32835.6|363
1588051200000|2020-04-28 05:20:00|32901.9|32842.1|32898.4|32834.5|32903.6|32847.6|32895.1|32831.6|406
1588051500000|2020-04-28 05:25:00|32898.1|32835|32896.7|32838.4|32902.2|32846.2|32894.5|32832.6|424
1588051800000|2020-04-28 05:30:00|32897.6|32837.8|32895.2|32837.7|32903.6|32844.7|32893.5|32829.7|454
1588052100000|2020-04-28 05:35:00|32894.3|32838.4|32887.6|32829.5|32898.9|32838.9|32886.7|32823.1|531
1588052400000|2020-04-28 05:40:00|32887.4|32829.8|32887.1|32830.1|32891|32838.9|32882.3|32823.2|443
1588052700000|2020-04-28 05:45:00|32886.7|32829.6|32886|32825.5|32891.4|32835.4|32882|32817.2|377
1588053000000|2020-04-28 05:50:00|32887.4|32833.7|32893.6|32833|32897|32840.8|32886.5|32825.2|393
1588053300000|2020-04-28 05:55:00|32892.5|32833.7|32888.3|32828.6|32898|32838.5|32886.7|32824.3|534
1588053600000|2020-04-28 06:00:00|32892.6|32827.6|32896.3|32842.9|32897.8|32845.6|32881.4|32824.7|573
1588053900000|2020-04-28 06:05:00|32895.7|32842.4|32931.6|32881.6|32938.4|32881.8|32883|32825.1|639
1588054200000|2020-04-28 06:10:00|32925.8|32875.8|32929.1|32876|32954.6|32904.6|32915.4|32856.7|721
1588054500000|2020-04-28 06:15:00|32928.3|32875.1|32926.9|32876.9|32932.5|32882.4|32919.5|32855|594
1588054800000|2020-04-28 06:20:00|32926.8|32876.8|32944.9|32894.9|32951|32901|32922.2|32866.9|524
1588055100000|2020-04-28 06:25:00|32944.3|32894.3|32945.9|32895.8|32954.4|32904.4|32937.4|32886.5|629
1588055400000|2020-04-28 06:30:00|32945|32895|32946.8|32891.1|32964.2|32914.2|32938.9|32876.1|621
1588055700000|2020-04-28 06:35:00|32947.1|32890.9|32940.5|32887.4|32956.3|32906.3|32936.7|32875.2|651
1588056000000|2020-04-28 06:40:00|32940.2|32885.6|32928.6|32878.6|32949.3|32899.3|32912.7|32856.9|677
1588056300000|2020-04-28 06:45:00|32930.4|32880.4|32960.8|32910.8|32961.4|32911.4|32921.3|32863.1|525
1588056600000|2020-04-28 06:50:00|32959.7|32909.7|32949.9|32899.9|32964.1|32913.3|32944.6|32882.6|744
1588056900000|2020-04-28 06:55:00|32950.4|32900.4|32958.3|32869.3|32962.8|32903.3|32927.7|32864|709
1588057200000|2020-04-28 07:00:00|32961.3|32869.6|32913|32863|32965.8|32888.3|32897.7|32846|839
1588057500000|2020-04-28 07:05:00|32913.9|32863.9|32843.9|32823.9|32917.9|32883.4|32840.8|32813.1|983
1588057800000|2020-04-28 07:10:00|32843.8|32823.8|32896|32829.2|32901.4|32840.2|32833.8|32798.5|866
1588058100000|2020-04-28 07:15:00|32893.8|32828.6|32885.1|32832.1|32928.6|32861.6|32863.2|32812|905
1588058400000|2020-04-28 07:20:00|32886.8|32833.9|32880.4|32820.9|32895.8|32845.8|32871.3|32809|993
1588058700000|2020-04-28 07:25:00|32876.3|32820.6|32852.5|32802.5|32886.4|32831.6|32841.8|32781.5|1111
1588059000000|2020-04-28 07:30:00|32858.5|32807.1|32879.6|32829.6|32881.5|32834.1|32841.9|32791.2|896
1588059300000|2020-04-28 07:35:00|32879.7|32829.7|32876.3|32826.3|32886.5|32838.4|32848|32810.8|899
1588059600000|2020-04-28 07:40:00|32876.8|32826.8|32862.2|32812.2|32881.1|32831.1|32833|32783|964
1588059900000|2020-04-28 07:45:00|32862.1|32812.1|32861|32811|32864.8|32830.6|32839.7|32805.4|782
1588060200000|2020-04-28 07:50:00|32864.6|32814.6|32836.1|32816.1|32868|32829.3|32835.2|32805.2|846
1588060500000|2020-04-28 07:55:00|32838|32818|32835.4|32815.4|32848.1|32821.7|32829.6|32791.4|789
1588060800000|2020-04-28 08:00:00|32838.8|32818.8|32836.8|32816.8|32840.1|32820.1|32827.8|32807.8|798
1588061100000|2020-04-28 08:05:00|32835.4|32815.4|32830.3|32810.3|32838|32818|32828.9|32808.9|753
1588061400000|2020-04-28 08:10:00|32830.4|32810.4|32811.2|32761.2|32832.5|32812.5|32781.9|32731.9|854
1588061700000|2020-04-28 08:15:00|32811.8|32761.8|32785.1|32735.1|32811.8|32761.8|32763.9|32723.5|1023
1588062000000|2020-04-28 08:20:00|32786.4|32736.4|32734.3|32714.3|32793.1|32757.8|32734.3|32704.7|921
1588062300000|2020-04-28 08:25:00|32734.8|32714.8|32753.2|32733.2|32768.9|32734.4|32726.6|32693.3|861
1588062600000|2020-04-28 08:30:00|32753.4|32733.4|32759|32739|32779.2|32746.9|32746.5|32710.5|870
1588062900000|2020-04-28 08:35:00|32758.7|32738.7|32753.1|32733.1|32776.3|32742.5|32741.6|32706.1|965
1588063200000|2020-04-28 08:40:00|32753.9|32733.9|32764|32714|32802.8|32752.8|32752|32708|964
1588063500000|2020-04-28 08:45:00|32763.7|32713.7|32758.9|32708.9|32770|32737.6|32747.5|32704.6|816
1588063800000|2020-04-28 08:50:00|32760.6|32710.6|32769|32749|32785.7|32754.2|32743.5|32707.6|792
1588064100000|2020-04-28 08:55:00|32768.6|32748.6|32761|32741|32791.3|32758.8|32754.2|32717.9|853
1588064400000|2020-04-28 09:00:00|32760.2|32740.2|32748.9|32728.9|32781|32751.4|32745.3|32713.9|746
1588064700000|2020-04-28 09:05:00|32748.7|32728.7|32771|32751|32794.9|32758.9|32748.7|32728.7|629
1588065000000|2020-04-28 09:10:00|32771.4|32751.4|32791|32741|32794.8|32757.7|32766.2|32734.2|693
1588065300000|2020-04-28 09:15:00|32790.5|32740.5|32755.4|32705.4|32796.5|32754.9|32747.2|32703.5|859
1588065600000|2020-04-28 09:20:00|32755|32705|32722.4|32672.4|32760.8|32723.2|32704.7|32667.5|962
1588065900000|2020-04-28 09:25:00|32722.9|32672.9|32688.3|32668.3|32724.2|32685.9|32683.6|32649.6|905
1588066200000|2020-04-28 09:30:00|32687.4|32667.4|32692.7|32672.7|32728.4|32696.6|32681.9|32649|980
1588066500000|2020-04-28 09:35:00|32692.8|32672.8|32656.3|32636.3|32699.9|32673.4|32655.8|32622.1|917
1588066800000|2020-04-28 09:40:00|32655.7|32635.7|32669.5|32649.5|32679.6|32650|32654.6|32620.1|819
1588067100000|2020-04-28 09:45:00|32668.1|32648.1|32679.7|32659.7|32693.6|32661.1|32662.6|32636.5|735
1588067400000|2020-04-28 09:50:00|32677.6|32657.6|32681.7|32661.7|32692.9|32662.5|32654.3|32620.5|724
1588067700000|2020-04-28 09:55:00|32681.9|32661.9|32690.5|32670.5|32708.8|32673.8|32678.5|32647.1|724
1588068000000|2020-04-28 10:00:00|32686.4|32666.4|32702.2|32682.2|32714.7|32688.8|32676.4|32643.5|799
1588068300000|2020-04-28 10:05:00|32702.4|32682.4|32697.4|32677.4|32723.2|32692.1|32693.4|32658.9|924
1588068600000|2020-04-28 10:10:00|32697.6|32677.6|32697.1|32677.1|32707.7|32680.6|32670.9|32650.9|751
1588068900000|2020-04-28 10:15:00|32696.9|32676.9|32713.5|32663.5|32719.2|32686.7|32685.7|32651.7|891
1588069200000|2020-04-28 10:20:00|32713.6|32663.6|32679|32659|32714.4|32679.6|32674.4|32651.4|717
1588069500000|2020-04-28 10:25:00|32679.3|32659.3|32667.9|32647.9|32690.5|32666.2|32664.6|32639.1|686
1588069800000|2020-04-28 10:30:00|32667.8|32647.8|32695.7|32645.7|32698.1|32662.2|32657.7|32619|748
1588070100000|2020-04-28 10:35:00|32696.1|32646.1|32678.8|32658.8|32697.8|32664.1|32656.6|32628.8|836
1588070400000|2020-04-28 10:40:00|32677.7|32657.7|32686.7|32666.7|32688.8|32668.8|32656.3|32619|754
1588070700000|2020-04-28 10:45:00|32686.8|32666.8|32694.4|32674.4|32702|32675.3|32678.1|32648.8|744
1588071000000|2020-04-28 10:50:00|32694.3|32674.3|32673.1|32653.1|32694.4|32674.4|32667.9|32635.8|667
1588071300000|2020-04-28 10:55:00|32673.2|32653.2|32679.2|32629.2|32686.4|32657.1|32656.4|32621|781
1588071600000|2020-04-28 11:00:00|32679.5|32629.5|32670.2|32650.2|32688.3|32654.8|32657.2|32622.6|849
1588071900000|2020-04-28 11:05:00|32669.5|32649.5|32651.7|32631.7|32683.4|32653.9|32651.7|32621.2|991
1588072200000|2020-04-28 11:10:00|32653.1|32633.1|32654.1|32634.1|32681.3|32645.7|32643|32613.7|878
1588072500000|2020-04-28 11:15:00|32654.4|32634.4|32641.4|32621.4|32675.8|32642.8|32636.9|32607.9|1030
1588072800000|2020-04-28 11:20:00|32641.5|32621.5|32620|32570|32661.4|32627.2|32620|32570|971
1588073100000|2020-04-28 11:25:00|32622.8|32572.8|32610.1|32590.1|32631.1|32605.4|32596.1|32558.6|1046
1588073400000|2020-04-28 11:30:00|32610.4|32590.4|32623.3|32603.3|32654.9|32605.5|32605.3|32564.1|1077
1588073700000|2020-04-28 11:35:00|32623.5|32603.5|32641.3|32591.3|32664|32614|32608|32563.2|879
1588074000000|2020-04-28 11:40:00|32641.4|32591.4|32642.7|32622.7|32673.5|32639.3|32632.4|32585|799
1588074300000|2020-04-28 11:45:00|32642.5|32622.5|32657.3|32607.3|32671|32633.4|32629.7|32598.1|730
1588074600000|2020-04-28 11:50:00|32664.3|32614.3|32702.8|32652.8|32704.5|32660.7|32634.5|32614|889
1588074900000|2020-04-28 11:55:00|32701.6|32651.6|32708.5|32607.1|32717.4|32660.9|32673.6|32603.6|841
1588075200000|2020-04-28 12:00:00|32705.4|32613|32702.7|32652.7|32705.4|32655.2|32645.8|32607.4|898
1588075500000|2020-04-28 12:05:00|32702.4|32652.4|32695.7|32675.7|32719|32679.2|32679.5|32644.5|862
1588075800000|2020-04-28 12:10:00|32695.9|32675.9|32736.4|32716.4|32753.7|32724.7|32694.1|32664.8|749
1588076100000|2020-04-28 12:15:00|32737.5|32717.5|32736.3|32716.3|32747.6|32727.6|32732.7|32712.7|730
1588076400000|2020-04-28 12:20:00|32736.1|32716.1|32732.2|32712.2|32744.2|32724.2|32728.8|32708.8|604
1588076700000|2020-04-28 12:25:00|32732.1|32712.1|32750|32730|32758.7|32734.7|32728.7|32706.9|660
1588077000000|2020-04-28 12:30:00|32749.9|32729.9|32747.3|32727.3|32749.9|32729.9|32736.4|32716.4|654
1588077300000|2020-04-28 12:35:00|32747.6|32727.6|32728.7|32708.7|32759.6|32730.6|32723.9|32703.9|560
1588077600000|2020-04-28 12:40:00|32728.5|32708.5|32742.5|32722.5|32745.3|32725.3|32726.2|32706.2|607
1588077900000|2020-04-28 12:45:00|32742.4|32722.4|32754.6|32734.6|32755.9|32735.9|32725.1|32705.1|602
1588078200000|2020-04-28 12:50:00|32754.4|32734.4|32773.8|32753.8|32775.3|32755.3|32751.9|32731.9|587
1588078500000|2020-04-28 12:55:00|32774|32754|32779.8|32759.8|32785.6|32765.6|32758.8|32738.8|642
1588078800000|2020-04-28 13:00:00|32779.7|32759.7|32774.1|32754.1|32787.8|32767.8|32760.9|32740.9|667
1588079100000|2020-04-28 13:05:00|32774.7|32754.7|32791.5|32771.5|32794.3|32774.3|32774.7|32754.7|754
1588079400000|2020-04-28 13:10:00|32792|32772|32800.4|32780.4|32800.6|32780.6|32785.9|32765.9|658
1588079700000|2020-04-28 13:15:00|32798.8|32778.8|32805.4|32785.4|32805.6|32785.6|32788|32768|630
1588080000000|2020-04-28 13:20:00|32806.9|32786.9|32793.4|32773.4|32809.9|32789.9|32785.2|32765.2|595
1588080300000|2020-04-28 13:25:00|32794.5|32774.5|32785.9|32765.9|32801.3|32781.3|32779.9|32759.9|573
1588080600000|2020-04-28 13:30:00|32785.8|32765.8|32789.5|32769.5|32806.4|32784.1|32782.9|32752.4|713
1588080900000|2020-04-28 13:35:00|32789.7|32769.7|32796.4|32776.4|32829.8|32781.3|32782|32748.1|739
1588081200000|2020-04-28 13:40:00|32798.7|32778.7|32816.3|32796.3|32824.6|32799.1|32787.9|32752.3|740
1588081500000|2020-04-28 13:45:00|32816.9|32796.9|32928.4|32908.4|32964.2|32908.6|32813.6|32793.6|803
1588081800000|2020-04-28 13:50:00|32946.6|32896.6|32965.8|32915.8|32976.6|32930.8|32909.1|32876|814
1588082100000|2020-04-28 13:55:00|32966|32916|32990.8|32940.8|33028.9|32980.6|32965.5|32915.5|917
1588082400000|2020-04-28 14:00:00|32990.5|32940.5|32956.2|32936.2|32994.3|32954.4|32938.2|32896.8|834
1588082700000|2020-04-28 14:05:00|32956.1|32936.1|32933.3|32913.3|32972.4|32938.3|32925.4|32880.8|830
1588083000000|2020-04-28 14:10:00|32932.5|32912.5|32948.7|32928.7|32965.4|32930.5|32920|32887.4|845
1588083300000|2020-04-28 14:15:00|32949.6|32929.6|32936.2|32916.2|32959.7|32931.2|32923.1|32888.1|979
1588083600000|2020-04-28 14:20:00|32935.7|32915.7|32910.6|32890.6|32951.7|32916.5|32900.7|32872.3|853
1588083900000|2020-04-28 14:25:00|32911.3|32891.3|32902.2|32882.2|32929.1|32894.3|32897.2|32860.5|955
1588084200000|2020-04-28 14:30:00|32902.6|32882.6|32905.6|32885.6|32933.9|32899.2|32894.8|32862.9|871
1588084500000|2020-04-28 14:35:00|32905.3|32885.3|32923.7|32873.7|32928.9|32895|32880.3|32849.7|927
1588084800000|2020-04-28 14:40:00|32923.5|32873.5|32935.1|32915.1|32949.7|32920.7|32905.6|32870.6|812
1588085100000|2020-04-28 14:45:00|32935.2|32915.2|32957.3|32937.3|32980.7|32945.4|32931.5|32901.7|780
1588085400000|2020-04-28 14:50:00|32955.9|32935.9|32979.9|32959.9|32983.1|32959.9|32952.4|32923.3|833
1588085700000|2020-04-28 14:55:00|32977.5|32957.5|33079.7|33059.7|33094.4|33069.3|32975.9|32952.6|990
1588086000000|2020-04-28 15:00:00|33079.9|33059.9|33103.1|33083.1|33126.6|33092|33077.2|33042.7|1004
1588086300000|2020-04-28 15:05:00|33102.8|33082.8|33047.5|33027.5|33121.3|33086.9|33047.5|33011.7|775
1588086600000|2020-04-28 15:10:00|33047.9|33027.9|33067.1|33017.1|33088.7|33053.9|33047.6|32991.3|762
1588086900000|2020-04-28 15:15:00|33066.7|33016.7|33068.4|33018.4|33086.9|33054.2|33049.6|33011.5|774
1588087200000|2020-04-28 15:20:00|33068|33018|33077.8|33027.8|33083.7|33050.7|33050.8|33009|745
1588087500000|2020-04-28 15:25:00|33078.3|33028.3|33079.1|33029.1|33083.6|33046.5|33047.8|33016|784
1588087800000|2020-04-28 15:30:00|33078.6|33028.6|33069.4|33019.4|33086.6|33048.6|33056.9|33011.9|694
1588088100000|2020-04-28 15:35:00|33069.1|33019.1|33083|33033|33091.7|33049.7|33033.9|32994|773
1588088400000|2020-04-28 15:40:00|33083.2|33033.2|33077.5|33027.5|33091.7|33041.7|33075.5|33025.5|631
1588088700000|2020-04-28 15:45:00|33078.5|33028.5|33079.6|33029.6|33085.2|33035.2|33071.9|33021.9|642
1588089000000|2020-04-28 15:50:00|33078.9|33028.9|33074.9|33054.9|33080.8|33054.9|33062.6|33028.9|443
1588089300000|2020-04-28 15:55:00|33074.5|33054.5|33090.3|33070.3|33092.9|33072.9|33072.7|33052.7|579
1588089600000|2020-04-28 16:00:00|33088|33068|33090.6|33070.6|33110.7|33081.4|33085.2|33050|591
1588089900000|2020-04-28 16:05:00|33090.7|33070.7|33076.4|33056.4|33098.1|33071|33068|33022.8|624
1588090200000|2020-04-28 16:10:00|33076.3|33056.3|33080.9|33060.9|33095.8|33061.7|33071.6|33042|493
1588090500000|2020-04-28 16:15:00|33081.2|33061.2|33117.1|33097.1|33125.4|33101.9|33080.2|33049.5|602
1588090800000|2020-04-28 16:20:00|33117.7|33097.7|33098.8|33078.8|33126.3|33097.7|33096.1|33061.9|584
1588091100000|2020-04-28 16:25:00|33097.1|33077.1|33124|33104|33128.3|33107.4|33095.9|33060.9|543
1588091400000|2020-04-28 16:30:00|33135.9|33085.9|33104.1|33084.1|33136.3|33105.3|33100.1|33065.8|573
1588091700000|2020-04-28 16:35:00|33118.2|33068.2|33116.1|33096.1|33123.3|33100.1|33102.5|33068.2|522
1588092000000|2020-04-28 16:40:00|33116.3|33096.3|33139.3|33119.3|33153.7|33121.5|33109.8|33083|496
1588092300000|2020-04-28 16:45:00|33138.4|33118.4|33130.2|33110.2|33141.1|33121.1|33126.5|33106.5|518
1588092600000|2020-04-28 16:50:00|33130.7|33110.7|33122.2|33102.2|33141.1|33111.6|33118.6|33085.9|513
1588092900000|2020-04-28 16:55:00|33121.3|33101.3|33137.2|33117.2|33154|33120.8|33120.7|33090.3|558
1588093200000|2020-04-28 17:00:00|33136.8|33116.8|33046.4|33026.4|33142.1|33120.1|33038.5|33003.7|788
1588093500000|2020-04-28 17:05:00|33048.7|33028.7|33046.2|32967|33110.9|33059.1|32989.1|32935.4|724
1588093800000|2020-04-28 17:10:00|33044.9|32966.3|33033|32982.4|33050.7|32994.5|33030.2|32965.6|604
1588094100000|2020-04-28 17:15:00|33031.2|32980.9|33050.6|33000.6|33055.6|33019.5|33010.4|32969.8|589
1588094400000|2020-04-28 17:20:00|33049.8|32999.8|33030.3|33010.3|33052.8|33018.5|33020.1|32993.5|557
1588094700000|2020-04-28 17:25:00|33029.7|33009.7|33039.4|33019.4|33058.9|33024.2|33019.2|32996|540
1588095000000|2020-04-28 17:30:00|33038.9|33018.9|33048.9|32998.9|33055.6|33025.2|33026.5|32989.7|546
1588095300000|2020-04-28 17:35:00|33048.8|32998.8|33041.9|33021.9|33059.3|33024.1|33023.2|32994|504
1588095600000|2020-04-28 17:40:00|33040.4|33020.4|33040|33020|33065.8|33033.1|33035.8|33006.8|508
1588095900000|2020-04-28 17:45:00|33039.8|33019.8|33036.4|33016.4|33050.4|33030.4|33034.8|33014.8|490
1588096200000|2020-04-28 17:50:00|33036.6|33016.6|33037.6|33017.6|33045.7|33025.7|33031.6|33011.6|449
1588096500000|2020-04-28 17:55:00|33037|33017|33031.6|33011.6|33060.5|33026.4|33031.6|33005.8|528
1588096800000|2020-04-28 18:00:00|33031.5|33011.5|33020.3|33000.3|33032.9|33012.9|33017.9|32997.9|590
1588097100000|2020-04-28 18:05:00|33018.8|32998.8|33031|33011|33039.4|33011.4|33017.8|32982.4|535
1588097400000|2020-04-28 18:10:00|33029.2|33009.2|33049|32999|33051.3|33018.7|33024.5|32973.5|509
1588097700000|2020-04-28 18:15:00|33049.1|32999.1|33036.1|33016.1|33054.2|33022.4|33030.3|32996|454
1588098000000|2020-04-28 18:20:00|33048.7|32998.7|33032.6|33012.6|33050.5|33015.4|33027|32993.9|475
1588098300000|2020-04-28 18:25:00|33032.7|33012.7|33033.2|33013.2|33052.2|33019.4|33027.6|32999.7|408
1588098600000|2020-04-28 18:30:00|33046.9|32996.9|33036.5|33016.5|33053.4|33017.6|33025.9|32990.9|446
1588098900000|2020-04-28 18:35:00|33035.9|33015.9|33035.4|33015.4|33056.9|33027.7|33031.3|32994.8|398
1588099200000|2020-04-28 18:40:00|33035.3|33015.3|33042.6|33022.6|33061|33029.6|33035.1|33008|393
1588099500000|2020-04-28 18:45:00|33041.7|33021.7|33042.4|33022.4|33062.8|33032.6|33037.3|33005|480
1588099800000|2020-04-28 18:50:00|33044.5|33024.5|33035.9|33015.9|33063.5|33029.5|33033.6|33002.7|460
1588100100000|2020-04-28 18:55:00|33036.2|33016.2|33040.6|33020.6|33065|33027.2|33035.2|33011.1|539
1588100400000|2020-04-28 19:00:00|33040.8|33020.8|33035.6|33015.6|33069|33034|33033.1|33001.4|516
1588100700000|2020-04-28 19:05:00|33035.3|33015.3|33036.5|33016.5|33050.4|33023.6|33032|32999.4|467
1588101000000|2020-04-28 19:10:00|33037.8|33017.8|33046.6|33026.6|33057|33028.3|33032.1|33007|502
1588101300000|2020-04-28 19:15:00|33047.2|33027.2|33041.5|33021.5|33054.3|33034.3|33040.1|33020.1|467
1588101600000|2020-04-28 19:20:00|33042.5|33022.5|33053.4|33033.4|33065|33034.6|33040.8|33015|458
1588101900000|2020-04-28 19:25:00|33052.4|33032.4|33042.7|33022.7|33067.3|33034.6|33039.8|33014.4|455
1588102200000|2020-04-28 19:30:00|33042.8|33022.8|33045.9|33025.9|33066.7|33031.1|33036.6|33016.6|406
1588102500000|2020-04-28 19:35:00|33045.6|33025.6|33038.5|33018.5|33058.6|33028.9|33036|33001.7|407
1588102800000|2020-04-28 19:40:00|33039|33019|33039.3|33019.3|33057.4|33024|33035.8|33003.9|425
1588103100000|2020-04-28 19:45:00|33038.7|33018.7|33056.5|33036.5|33079.7|33042.1|33036.3|33016|547
1588103400000|2020-04-28 19:50:00|33056.4|33036.4|33053.5|33033.5|33085|33043.6|33048.8|33015.8|561
1588103700000|2020-04-28 19:55:00|33053.6|33033.6|33048.9|33028.9|33061.3|33040.5|33040.6|33002.5|601
1588104000000|2020-04-28 20:00:00|33049.3|33029.3|33047.7|33027.7|33081.5|33040.4|33045.9|33007.1|451
1588104300000|2020-04-28 20:05:00|33047.2|33027.2|33057.8|33037.8|33070.4|33038.7|33042.7|33003.7|360
1588104600000|2020-04-28 20:10:00|33056.7|33036.7|33086.8|33036.8|33091.7|33055.2|33052.7|33012.6|534
1588104900000|2020-04-28 20:15:00|33086|33036|33076.2|33056.2|33097.5|33060.7|33062.1|33029.6|419
1588105200000|2020-04-28 20:20:00|33076.7|33056.7|33074.6|33054.6|33103.5|33064.3|33068.8|33031.2|407
1588105500000|2020-04-28 20:25:00|33072.6|33052.6|33091.2|33041.2|33100.1|33065.2|33070.6|33035|424
1588105800000|2020-04-28 20:30:00|33075.1|33055.1|33078.4|33058.4|33104.5|33061.6|33071.7|33034|394
1588106100000|2020-04-28 20:35:00|33079.3|33059.3|33095.4|33045.4|33105.9|33066.3|33066.8|33036.2|384
1588106400000|2020-04-28 20:40:00|33095.6|33045.6|33108.8|33058.8|33111.2|33071.8|33080.6|33042.4|477
1588106700000|2020-04-28 20:45:00|33107.7|33057.7|33112.3|33062.3|33115.7|33074.6|33085.3|33039.7|424
1588107000000|2020-04-28 20:50:00|33111.9|33061.9|33104.1|33022.8|33114.9|33073.2|33080.4|33007.7|707
1588107300000|2020-04-28 20:55:00|33099|33023.7|33092.1|33012.2|33142.4|33029.8|33077.9|32996.7|535
1588107600000|2020-04-28 21:00:00|33096.6|33007.9|33110|33008.5|33116.2|33011.2|33086.5|33000.3|65
1588107900000|2020-04-28 21:05:00|33095.1|32971.1|33161.2|33037.2|33191.4|33067.4|33093.6|32971.1|228
1588108200000|2020-04-28 21:10:00|33125.2|33006|33125.5|33001.5|33150.2|33026.2|33098.9|32985.9|231
1588108500000|2020-04-28 21:15:00|33125.1|33001.1|33088.1|33010.1|33143.8|33019.8|33088.1|32981.5|241
1588108800000|2020-04-28 21:20:00|33102.8|32978.8|33114.9|32990.9|33143.5|33019.5|33089.8|32974.2|210
1588109100000|2020-04-28 21:25:00|33112.2|32988.2|33126.5|33002.5|33146|33022|33081.1|32973.9|241
1588109400000|2020-04-28 21:30:00|33134.7|33010.7|33113|32989|33134.7|33010.7|33097|32973|358
1588109700000|2020-04-28 21:35:00|33111.7|32987.7|33114.3|32990.3|33132.8|33008.8|33095.3|32982|276
1588110000000|2020-04-28 21:40:00|33113.6|32989.6|33104.4|32991.8|33122.6|33009.3|33094.1|32983|249
1588110300000|2020-04-28 21:45:00|33102.2|32986.3|33116.6|32992.6|33121.2|32997.2|33099.4|32975.4|230
1588110600000|2020-04-28 21:50:00|33112.9|32994.1|33100.8|32976.8|33121.8|32999|33093.9|32975.5|261
1588110900000|2020-04-28 21:55:00|33102.5|32978.5|33106.6|32982.6|33112.7|32988.7|33091.9|32967.9|323
1588111200000|2020-04-28 22:00:00|33104.9|32980.9|33098.3|32974.3|33111.6|32987.6|33087.4|32963.4|387
1588111500000|2020-04-28 22:05:00|33097.1|32977.1|33104.5|32980.5|33110.2|32999.5|33087.7|32972|357
1588111800000|2020-04-28 22:10:00|33103.1|32979.1|33098.4|32985.8|33115.6|33003.7|33088.5|32975.4|336
1588112100000|2020-04-28 22:15:00|33103.9|32979.9|33108.7|32984.7|33114.8|33015.7|33081|32976.6|309
1588112400000|2020-04-28 22:20:00|33107.1|32984.6|33099.1|32975.1|33116|33008.4|33078.5|32973|269
1588112700000|2020-04-28 22:25:00|33108.6|32984.6|33100.6|32976.7|33111|33009.3|33078.1|32971.3|330
1588113000000|2020-04-28 22:30:00|33093.5|32979.1|33098.6|32974.6|33103.7|32999.6|33080.8|32968.8|367
1588113300000|2020-04-28 22:35:00|33096.9|32977.3|33100|32976.7|33106.5|32992.9|33073.9|32966.8|361
1588113600000|2020-04-28 22:40:00|33097.1|32979.1|33073.8|32961|33105.2|32994.4|33061.2|32948.5|398
1588113900000|2020-04-28 22:45:00|33073.2|32951.9|33076.7|32952.7|33084.7|32965.9|33065.9|32941.9|307
1588114200000|2020-04-28 22:50:00|33077.3|32953.3|33074.5|32950.5|33089.6|32967.2|33065.1|32942.3|275
1588114500000|2020-04-28 22:55:00|33074.1|32966.3|33074.5|32950.5|33089.1|32968.6|33061.9|32937.9|213
1588114800000|2020-04-28 23:00:00|33092|32970|33074.3|32959.1|33094|32970|33063.7|32944.7|303
1588115100000|2020-04-28 23:05:00|33079.7|32962.4|33076.5|32958.5|33085.6|32971.6|33066.8|32947.2|323
1588115400000|2020-04-28 23:10:00|33075.1|32957.2|33074.2|32950.2|33084.6|32968.5|33066.4|32948.1|241
1588115700000|2020-04-28 23:15:00|33074.8|32950.8|33070.3|32946.3|33076.9|32962.8|33062.6|32943.5|285
1588116000000|2020-04-28 23:20:00|33069.6|32955.5|33069.7|32952.4|33074.3|32965.8|33065.9|32943.5|312
1588116300000|2020-04-28 23:25:00|33069|32952.7|33065.6|32946.5|33073.2|32961.3|33062.9|32938.9|313
1588116600000|2020-04-28 23:30:00|33066|32946.7|33069.7|32945.7|33070.9|32965.8|33058|32939.6|347
1588116900000|2020-04-28 23:35:00|33069.5|32945.5|33067.2|32948.3|33074|32960.9|33062|32942.3|405
1588117200000|2020-04-28 23:40:00|33068.4|32948.5|33067.1|32959.3|33079.5|32973.3|33058.5|32942|450
1588117500000|2020-04-28 23:45:00|33067.5|32960.4|33075.8|32951.8|33080|32971.3|33063.3|32943.1|352
1588117800000|2020-04-28 23:50:00|33075.4|32951.4|33052.2|32948.6|33077.4|32976.4|33052.2|32945.3|304
1588118100000|2020-04-28 23:55:00|33052.1|32980.5|33056.6|32950.5|33076.4|32980.5|33044.4|32939.3|394
1588118400000|2020-04-29 00:00:00|33046.1|32941.4|33053.6|32929.6|33057.3|32943.1|33039.4|32925.8|442
1588118700000|2020-04-29 00:05:00|33052.1|32934.4|33048|32925.4|33053.9|32938.8|33034.8|32916.4|438
1588119000000|2020-04-29 00:10:00|33042.8|32935.5|33037.8|32919.3|33047.6|32939.1|33028.4|32912.9|380
1588119300000|2020-04-29 00:15:00|33036.8|32919.1|33040|32916|33045.5|32937.7|33031.9|32911.7|401
1588119600000|2020-04-29 00:20:00|33039.9|32915.9|33037.8|32920.5|33046|32934.2|33034.8|32912.9|484
1588119900000|2020-04-29 00:25:00|33037.3|32922|33042.4|32934.7|33048.1|32934.8|33036.6|32914.6|423
1588120200000|2020-04-29 00:30:00|33042.3|32932.2|33036.1|32912.1|33050|32938|33035|32911|436
1588120500000|2020-04-29 00:35:00|33033.5|32912|33020.1|32901.2|33036.7|32924.4|33015.2|32899.3|476
1588120800000|2020-04-29 00:40:00|33018.3|32900.4|33018.5|32901.6|33024.5|32922.2|33012.2|32893.9|393
1588121100000|2020-04-29 00:45:00|33018.9|32900.1|33012.5|32906.7|33022|32915.6|33012.5|32896.1|372
1588121400000|2020-04-29 00:50:00|33012.9|32898.2|33023.6|32902.5|33024.5|32915.5|33011.9|32897.7|396
1588121700000|2020-04-29 00:55:00|33023.1|32901.1|33017.6|32902.5|33023.3|32912.9|33012.9|32895.4|467
1588122000000|2020-04-29 01:00:00|33017.3|32902|33021|32902|33021.6|32915.9|33014|32896.3|373
1588122300000|2020-04-29 01:05:00|33020.9|32901.9|33011.7|32915.9|33023|32922.9|33009.5|32899.3|285
1588122600000|2020-04-29 01:10:00|33012.4|32906.9|33010.2|32903|33021.1|32914|33007.7|32893.3|359
1588122900000|2020-04-29 01:15:00|33011|32899.7|33014.7|32902.6|33018.2|32911.5|33007.8|32895.1|393
1588123200000|2020-04-29 01:20:00|33015.7|32901.7|33011.2|32896.6|33017.9|32910.1|33008.1|32889.6|385
1588123500000|2020-04-29 01:25:00|33010|32896|32998.9|32892|33011.4|32906.4|32997.5|32886.2|362
1588123800000|2020-04-29 01:30:00|32998.6|32893.2|32968.2|32886|33003.5|32906.4|32962.1|32879.5|672
1588124100000|2020-04-29 01:35:00|32967.4|32890.4|32963.5|32889|32975|32903|32962.9|32881.5|555
1588124400000|2020-04-29 01:40:00|32964.3|32887.8|32967.1|32865.8|32976.6|32893.2|32949.1|32860.8|541
1588124700000|2020-04-29 01:45:00|32967.4|32865.3|32978.7|32895.4|32985.5|32898|32958|32865.3|430
1588125000000|2020-04-29 01:50:00|32973.1|32895.8|32981.1|32897.2|32986.2|32908.3|32971.4|32888.8|475
1588125300000|2020-04-29 01:55:00|32981.6|32898.1|32987.1|32912.6|32992|32916.9|32974.7|32895.9|495
1588125600000|2020-04-29 02:00:00|32986.6|32909.9|32984.3|32910.8|32991.4|32918.8|32977.5|32896.7|483
1588125900000|2020-04-29 02:05:00|32983.9|32910|32976.8|32894.5|32988.1|32913.5|32969.3|32889.3|547
1588126200000|2020-04-29 02:10:00|32976.4|32895.9|32974.9|32901.8|32982|32909.7|32968.4|32891.1|364
1588126500000|2020-04-29 02:15:00|32979.9|32899.9|32978.1|32905|32988.4|32915.2|32972.6|32897.7|430
1588126800000|2020-04-29 02:20:00|32978|32904.2|32967.7|32899.1|32983|32909.1|32965.7|32886.9|461
1588127100000|2020-04-29 02:25:00|32967.5|32894.2|32964.8|32886.2|32977.3|32901.6|32960.2|32881|490
1588127400000|2020-04-29 02:30:00|32959.1|32889|32965.4|32892.5|32972.5|32896.9|32959.1|32883.8|471
1588127700000|2020-04-29 02:35:00|32962.7|32893.6|32970.5|32885.3|32973.3|32899.7|32961|32881.4|375
1588128000000|2020-04-29 02:40:00|32970.4|32884.1|32968.9|32888.9|32972.9|32899|32960.8|32878.9|378
1588128300000|2020-04-29 02:45:00|32971.7|32888.7|32976.9|32895.3|32982.8|32910.9|32965.3|32886.7|379
1588128600000|2020-04-29 02:50:00|32977.5|32897.2|32976.4|32888.7|32979.4|32906.1|32970.4|32887.9|355
1588128900000|2020-04-29 02:55:00|32976.1|32891.3|32967|32882.6|32978.3|32905.8|32954.3|32881.4|370
1588129200000|2020-04-29 03:00:00|32967.2|32881.4|32974.9|32892.2|32977|32899.9|32962.1|32877.9|444
1588129500000|2020-04-29 03:05:00|32975.3|32893.7|32975.5|32893.3|32979.4|32900.9|32965.9|32886.9|359
1588129800000|2020-04-29 03:10:00|32975.6|32894.3|32980.2|32897.3|32986.1|32910.5|32965.8|32886.4|458
1588130100000|2020-04-29 03:15:00|32980.4|32896|32978.7|32895.7|32984.3|32910.3|32972.3|32891.7|368
1588130400000|2020-04-29 03:20:00|32978.3|32894|32984.2|32902.4|32984.2|32909.3|32970.5|32891.8|376
1588130700000|2020-04-29 03:25:00|32984.9|32903.4|32986.1|32912.5|32991|32916.2|32974|32897.6|420
1588131000000|2020-04-29 03:30:00|32985.8|32911.6|32985.3|32913.5|32989.4|32917.3|32979|32901.8|383
1588131300000|2020-04-29 03:35:00|32985.1|32912.9|32979.9|32914.2|32990.9|32915.7|32979.6|32901.6|326
1588131600000|2020-04-29 03:40:00|32980.4|32912.4|32987.6|32908.8|32992.3|32920.2|32978.9|32903|327
1588131900000|2020-04-29 03:45:00|32987.1|32907.8|32990.7|32916.1|32999.4|32921.3|32984.2|32905.8|349
1588132200000|2020-04-29 03:50:00|32991.7|32914.3|32986.4|32906.3|32995.1|32922.9|32979.9|32902.2|385
1588132500000|2020-04-29 03:55:00|32986.5|32906.9|32975.7|32903.7|32986.7|32913.6|32966|32893.9|467
1588132800000|2020-04-29 04:00:00|32972.3|32904.5|32969.6|32897.9|32976.6|32910.8|32953.8|32895.6|384
1588133100000|2020-04-29 04:05:00|32969.8|32898.7|32967.6|32894.2|32973.3|32908.4|32959.4|32888.6|266
1588133400000|2020-04-29 04:10:00|32968|32894.3|32963.4|32896.2|32970.1|32903.7|32958.3|32891.6|365
1588133700000|2020-04-29 04:15:00|32963.8|32896.1|32959.1|32889.5|32967|32902.5|32951.1|32879.4|384
1588134000000|2020-04-29 04:20:00|32959.4|32888.3|32963.6|32896.5|32969.2|32900.2|32953.9|32884|349
1588134300000|2020-04-29 04:25:00|32955|32900.6|32966.5|32900.1|32972.6|32903.7|32955|32889.9|375
1588134600000|2020-04-29 04:30:00|32966.2|32900.4|32972.4|32908.6|32984.3|32916.4|32961.9|32897.1|334
1588134900000|2020-04-29 04:35:00|32972.5|32909|32979|32916.5|32991.4|32922.8|32966.4|32907.1|314
1588135200000|2020-04-29 04:40:00|32979.3|32916.6|32979.6|32916.8|32990.8|32923.1|32971.8|32911.2|372
1588135500000|2020-04-29 04:45:00|32979.9|32916.3|32973.5|32905.5|32987.3|32922.7|32968.8|32903.9|338
1588135800000|2020-04-29 04:50:00|32973.6|32905.6|32973.4|32908.7|32979|32916.9|32965.8|32897.9|340
1588136100000|2020-04-29 04:55:00|32973.3|32908.2|32967.5|32899.8|32977.5|32916.6|32953.9|32892.5|391
1588136400000|2020-04-29 05:00:00|32967.4|32900.4|32966.7|32901.6|32972.9|32912|32959.9|32893.7|349
1588136700000|2020-04-29 05:05:00|32968.7|32900.9|32971|32898|32974.6|32910.1|32962.7|32895.2|350
1588137000000|2020-04-29 05:10:00|32970.9|32897.2|32970.1|32904.4|32973.2|32913.2|32966.9|32894.3|332
1588137300000|2020-04-29 05:15:00|32970.6|32903|32965.6|32901.5|32972.2|32910.1|32958.9|32889.6|392
1588137600000|2020-04-29 05:20:00|32966.5|32899.7|32960.2|32891.4|32967.7|32908.6|32946.9|32886.4|385
1588137900000|2020-04-29 05:25:00|32949.9|32892.4|32954.7|32886.3|32958.3|32897.1|32941.5|32878.1|479
1588138200000|2020-04-29 05:30:00|32951.5|32888.8|32956.6|32899|32960.6|32904.4|32944.5|32883.8|370
1588138500000|2020-04-29 05:35:00|32958|32901.5|32952.5|32893.1|32963.8|32905|32946.5|32883.2|412
1588138800000|2020-04-29 05:40:00|32952.7|32893.8|32946.1|32885.7|32956.5|32900.3|32940.8|32879.5|377
1588139100000|2020-04-29 05:45:00|32945.4|32886.7|32942.5|32885.8|32949.3|32892.2|32937.3|32875.9|462
1588139400000|2020-04-29 05:50:00|32942.8|32886.3|32947.4|32887.7|32954.3|32894.2|32940.1|32882.5|464
1588139700000|2020-04-29 05:55:00|32947.1|32888.4|32943.9|32883|32951.9|32899.4|32942.2|32877.6|410
1588140000000|2020-04-29 06:00:00|32941.9|32881|32979.8|32882.1|33030.4|32930.9|32926.4|32866|775
1588140300000|2020-04-29 06:05:00|32979.5|32878.1|32930.3|32880.3|32985|32908.8|32930|32867.4|712
1588140600000|2020-04-29 06:10:00|32930.9|32880.9|32997.6|32947.6|33002.7|32947.6|32928.1|32878.1|661
1588140900000|2020-04-29 06:15:00|32996.9|32946.9|33005|32955|33011.3|32961.3|32990.3|32931.9|680
1588141200000|2020-04-29 06:20:00|33005.7|32955.7|33006.3|32956.3|33009.8|32959.8|33001.5|32951.5|520
1588141500000|2020-04-29 06:25:00|33006.1|32956.1|32990.7|32940.7|33006.4|32961.3|32980|32937.4|518
1588141800000|2020-04-29 06:30:00|32991.2|32941.2|32961.5|32941.5|33002.4|32966.2|32961.5|32930.7|605
1588142100000|2020-04-29 06:35:00|32961.3|32941.3|32972.5|32952.5|32972.8|32952.8|32952.1|32932.1|549
1588142400000|2020-04-29 06:40:00|32972.3|32952.3|32990.2|32970.2|33002.5|32970.9|32972.3|32950.4|581
1588142700000|2020-04-29 06:45:00|32990.5|32970.5|32978.3|32958.3|33002.9|32972.2|32971.5|32950.2|536
1588143000000|2020-04-29 06:50:00|32978.4|32958.4|32984.2|32964.2|32986.8|32966.8|32969.3|32949.3|663
1588143300000|2020-04-29 06:55:00|32986|32966|32977|32957|33004.8|32971.4|32972.2|32921.2|675
1588143600000|2020-04-29 07:00:00|32991|32941|32921.4|32901.4|32999.4|32969.5|32918|32898|838
1588143900000|2020-04-29 07:05:00|32920.6|32900.6|32926.5|32906.5|32929.3|32909.3|32906.7|32886.7|822
1588144200000|2020-04-29 07:10:00|32927.5|32907.5|32930.6|32910.6|32932.1|32912.1|32896.5|32858.2|776
1588144500000|2020-04-29 07:15:00|32931|32911|32903|32883|32943.3|32923.3|32901.3|32867.4|778
1588144800000|2020-04-29 07:20:00|32902.9|32882.9|32855.9|32835.9|32919.2|32890.3|32854.4|32833.4|724
1588145100000|2020-04-29 07:25:00|32856.2|32836.2|32857.9|32837.9|32866.5|32846.5|32846.5|32826.5|680
1588145400000|2020-04-29 07:30:00|32854|32834|32845.4|32825.4|32870|32850|32842.1|32822.1|645
1588145700000|2020-04-29 07:35:00|32846.1|32826.1|32840.7|32820.7|32847.1|32827.1|32828.1|32808.1|673
1588146000000|2020-04-29 07:40:00|32840.5|32820.5|32838.7|32818.7|32849.6|32829.6|32828.5|32808.5|627
1588146300000|2020-04-29 07:45:00|32840.2|32820.2|32841|32821|32847.9|32827.9|32833.3|32813.3|569
1588146600000|2020-04-29 07:50:00|32841.6|32821.6|32835.2|32815.2|32841.6|32821.6|32825.2|32805.2|589
1588146900000|2020-04-29 07:55:00|32835.1|32815.1|32821.2|32801.2|32837.5|32817.5|32818.6|32798.6|678
1588147200000|2020-04-29 08:00:00|32821.8|32801.8|32824.7|32804.7|32824.9|32804.9|32798|32778|742
1588147500000|2020-04-29 08:05:00|32824.5|32804.5|32807|32787|32826.1|32806.1|32803.4|32783.4|631
1588147800000|2020-04-29 08:10:00|32806.6|32786.6|32818.9|32798.9|32831.4|32811.4|32806.6|32786.6|644
1588148100000|2020-04-29 08:15:00|32818.5|32798.5|32810|32790|32844.7|32813.4|32792.6|32748.3|819
1588148400000|2020-04-29 08:20:00|32808.9|32788.9|32848.4|32798.4|32848.5|32815.5|32792.3|32772.3|642
1588148700000|2020-04-29 08:25:00|32847.4|32797.4|32833.4|32813.4|32859|32831.1|32828.2|32793.5|883
1588149000000|2020-04-29 08:30:00|32831.9|32811.9|32807.7|32787.7|32840.2|32820.2|32804.6|32784.6|631
1588149300000|2020-04-29 08:35:00|32807.9|32787.9|32769.2|32749.2|32823.4|32803.4|32768.3|32748.3|717
1588149600000|2020-04-29 08:40:00|32769.3|32749.3|32708.9|32688.9|32794.8|32762.9|32702.9|32669.6|717
1588149900000|2020-04-29 08:45:00|32709.1|32689.1|32738|32718|32763.1|32728.1|32709|32689|701
1588150200000|2020-04-29 08:50:00|32737.6|32717.6|32732.8|32712.8|32740.3|32720.3|32727.7|32707.7|651
1588150500000|2020-04-29 08:55:00|32735.7|32715.7|32747.2|32727.2|32762.8|32739.4|32735.7|32708.7|699
1588150800000|2020-04-29 09:00:00|32747.7|32727.7|32741.9|32721.9|32762|32728.8|32728.1|32703.9|754
1588151100000|2020-04-29 09:05:00|32742.1|32722.1|32746.9|32726.9|32750.7|32730.7|32734.1|32714.1|594
1588151400000|2020-04-29 09:10:00|32745.9|32725.9|32740.8|32720.8|32746.3|32726.3|32733.4|32713.4|550
1588151700000|2020-04-29 09:15:00|32739.8|32719.8|32728.6|32708.6|32744.8|32724.8|32728.1|32708.1|611
1588152000000|2020-04-29 09:20:00|32727.1|32707.1|32760.2|32740.2|32780|32747.3|32713.5|32688.2|724
1588152300000|2020-04-29 09:25:00|32761.8|32741.8|32773.9|32753.9|32792.4|32766.1|32741.3|32703.5|775
1588152600000|2020-04-29 09:30:00|32773.8|32753.8|32748.3|32728.3|32782.3|32762.3|32738.1|32718.1|688
1588152900000|2020-04-29 09:35:00|32750.7|32730.7|32762.6|32742.6|32767.7|32747.7|32746.8|32726.8|655
1588153200000|2020-04-29 09:40:00|32763.7|32743.7|32766.8|32746.8|32769.2|32749.2|32749|32729|670
1588153500000|2020-04-29 09:45:00|32766.7|32746.7|32787.5|32767.5|32800.4|32767.6|32762.3|32742.3|744
1588153800000|2020-04-29 09:50:00|32787.8|32767.8|32782.5|32762.5|32791.4|32771.4|32780.1|32760.1|590
1588154100000|2020-04-29 09:55:00|32782.8|32762.8|32786.3|32766.3|32792.1|32772.1|32776.9|32756.9|516
1588154400000|2020-04-29 10:00:00|32786.8|32766.8|32817.6|32797.6|32839.1|32803.1|32786.1|32766.1|679
1588154700000|2020-04-29 10:05:00|32817.7|32797.7|32801.3|32781.3|32818.5|32798.5|32790.1|32770.1|591
1588155000000|2020-04-29 10:10:00|32801.2|32781.2|32812|32792|32822.2|32802.2|32798.5|32778.5|595
1588155300000|2020-04-29 10:15:00|32811.3|32791.3|32784|32764|32814|32794|32780.5|32760.5|643
1588155600000|2020-04-29 10:20:00|32784.2|32764.2|32789.6|32769.6|32790.2|32770.2|32778|32758|498
1588155900000|2020-04-29 10:25:00|32789.9|32769.9|32790.4|32770.4|32793.5|32773.5|32783.4|32763.4|445
1588156200000|2020-04-29 10:30:00|32792.1|32772.1|32797.1|32777.1|32805.4|32785.4|32790.7|32770.7|576
1588156500000|2020-04-29 10:35:00|32797|32777|32801.5|32781.5|32814.1|32794.1|32782.9|32762.9|633
1588156800000|2020-04-29 10:40:00|32799.1|32779.1|32811.2|32791.2|32819.6|32799.6|32784.8|32764.8|681
1588157100000|2020-04-29 10:45:00|32810.6|32790.6|32815.6|32795.6|32820.8|32800.8|32791.8|32771.8|656
1588157400000|2020-04-29 10:50:00|32816.4|32796.4|32796|32776|32817.1|32797.1|32782.1|32762.1|521
1588157700000|2020-04-29 10:55:00|32795.9|32775.9|32778.8|32758.8|32796.4|32776.4|32777.1|32757.1|494
1588158000000|2020-04-29 11:00:00|32778.9|32758.9|32776.4|32756.4|32783.9|32763.9|32774.9|32754.9|613
1588158300000|2020-04-29 11:05:00|32776|32756|32773.4|32753.4|32780.9|32760.9|32770.1|32750.1|706
1588158600000|2020-04-29 11:10:00|32773.1|32753.1|32764.2|32744.2|32773.5|32753.5|32759.2|32739.2|618
1588158900000|2020-04-29 11:15:00|32763.3|32743.3|32762|32742|32771.5|32751.5|32753.6|32733.6|622
1588159200000|2020-04-29 11:20:00|32762.3|32742.3|32756.7|32736.7|32769.1|32749.1|32752.7|32732.7|644
1588159500000|2020-04-29 11:25:00|32756.9|32736.9|32757|32737|32765.8|32745.8|32754.5|32734.5|588
1588159800000|2020-04-29 11:30:00|32757.6|32737.6|32743.8|32723.8|32759.6|32739.6|32740.6|32720.6|551
1588160100000|2020-04-29 11:35:00|32742.4|32722.4|32750.6|32730.6|32754.8|32734.8|32738.7|32718.7|544
1588160400000|2020-04-29 11:40:00|32750|32730|32760.6|32740.6|32780.2|32760.2|32747.9|32727.9|721
1588160700000|2020-04-29 11:45:00|32760|32740|32775.9|32755.9|32776.8|32756.8|32756.8|32736.8|583
1588161000000|2020-04-29 11:50:00|32775|32755|32778.1|32758.1|32789.5|32769.5|32771.4|32751.4|604
1588161300000|2020-04-29 11:55:00|32777.7|32757.7|32806.5|32756.5|32807.4|32787.4|32771.6|32751.6|619
1588161600000|2020-04-29 12:00:00|32806.1|32756.1|32786.7|32766.7|32806.1|32785.7|32777.6|32755.7|682
1588161900000|2020-04-29 12:05:00|32786.9|32766.9|32783.2|32763.2|32808|32788|32780.2|32760.2|660
1588162200000|2020-04-29 12:10:00|32783.7|32763.7|32801.9|32781.9|32812.8|32792.8|32779.5|32759.5|693
1588162500000|2020-04-29 12:15:00|32803.3|32783.3|32791.8|32771.8|32804.9|32784.9|32787.6|32767.6|693
1588162800000|2020-04-29 12:20:00|32791.9|32771.9|32797.5|32777.5|32805|32785|32789.1|32769.1|583
1588163100000|2020-04-29 12:25:00|32797.6|32777.6|32825.4|32760.9|32825.4|32787.7|32792.1|32757.4|669
1588163400000|2020-04-29 12:30:00|32825.8|32759.2|32793.6|32773.6|32827|32786.4|32777.9|32753.9|941
1588163700000|2020-04-29 12:35:00|32793.3|32773.3|32763.3|32743.3|32796.6|32776.6|32762.7|32742.7|932
1588164000000|2020-04-29 12:40:00|32764.5|32744.5|32758.2|32738.2|32764.5|32744.5|32737.7|32717.7|865
1588164300000|2020-04-29 12:45:00|32757.4|32737.4|32751.1|32731.1|32768.8|32748.8|32744.7|32724.7|845
1588164600000|2020-04-29 12:50:00|32749.8|32729.8|32749.6|32729.6|32759.1|32739.1|32743|32723|850
1588164900000|2020-04-29 12:55:00|32748.2|32728.2|32721.7|32701.7|32753.2|32733.2|32721.7|32701.7|905
1588165200000|2020-04-29 13:00:00|32723.3|32703.3|32710.5|32690.5|32728.8|32708.8|32707.5|32687.5|973
1588165500000|2020-04-29 13:05:00|32710.4|32690.4|32699.2|32679.2|32713|32693|32698.1|32678.1|850
1588165800000|2020-04-29 13:10:00|32698.9|32678.9|32738.4|32718.4|32741.4|32721.4|32695|32675|794
1588166100000|2020-04-29 13:15:00|32738.8|32718.8|32723.9|32703.9|32741.7|32721.7|32718.5|32698.5|642
1588166400000|2020-04-29 13:20:00|32723.6|32703.6|32673.7|32653.7|32724.6|32704.6|32666.1|32646.1|690
1588166700000|2020-04-29 13:25:00|32674.2|32654.2|32674.6|32654.6|32699.7|32679.7|32667.6|32647.6|920
1588167000000|2020-04-29 13:30:00|32674.9|32654.9|32653.4|32633.4|32713.4|32675.7|32651.7|32631.7|897
1588167300000|2020-04-29 13:35:00|32654.7|32634.7|32654.9|32634.9|32661.5|32641.5|32650.4|32630.4|681
1588167600000|2020-04-29 13:40:00|32654.8|32634.8|32668.7|32648.7|32680.1|32660.1|32654.5|32634.5|805
1588167900000|2020-04-29 13:45:00|32670|32650|32670.4|32650.4|32678.5|32658.5|32664.3|32644.3|759
1588168200000|2020-04-29 13:50:00|32669.8|32649.8|32702.1|32682.1|32723.5|32692.5|32665.1|32645.1|779
1588168500000|2020-04-29 13:55:00|32701.5|32681.5|32711.1|32691.1|32727.9|32707.9|32698.7|32678.7|854
1588168800000|2020-04-29 14:00:00|32712.1|32692.1|32756.6|32736.6|32756.6|32736.6|32705.1|32685.1|863
1588169100000|2020-04-29 14:05:00|32756.1|32736.1|32755.6|32735.6|32771.2|32751.2|32746.8|32726.8|923
1588169400000|2020-04-29 14:10:00|32755.9|32735.9|32770.7|32750.7|32773.1|32753.1|32749.7|32729.7|739
1588169700000|2020-04-29 14:15:00|32770.9|32750.9|32796.1|32776.1|32799.5|32779.5|32765.1|32745.1|868
1588170000000|2020-04-29 14:20:00|32796.5|32776.5|32793.1|32773.1|32800.2|32780.2|32788.6|32768.6|769
1588170300000|2020-04-29 14:25:00|32792.8|32772.8|32786.3|32766.3|32796.7|32776.7|32779.6|32759.6|890
1588170600000|2020-04-29 14:30:00|32785.4|32765.4|32797|32777|32800.8|32780.8|32780.6|32760.6|858
1588170900000|2020-04-29 14:35:00|32796.9|32776.9|32793.8|32773.8|32802.8|32782.8|32781.5|32761.5|910
1588171200000|2020-04-29 14:40:00|32792.8|32772.8|32791.2|32771.2|32807.9|32787.9|32783.3|32763.3|847
1588171500000|2020-04-29 14:45:00|32791.4|32771.4|32776.5|32756.5|32801.1|32775.4|32766.5|32737.7|938
1588171800000|2020-04-29 14:50:00|32776.6|32756.6|32756.1|32736.1|32778.3|32758.3|32731.1|32711.1|1021
1588172100000|2020-04-29 14:55:00|32754.9|32734.9|32756.7|32736.7|32769.3|32748.8|32738.8|32707.2|939
1588172400000|2020-04-29 15:00:00|32757|32737|32742.9|32722.9|32761.9|32741.9|32738.4|32718.4|752
1588172700000|2020-04-29 15:05:00|32742.5|32722.5|32721.7|32701.7|32744.6|32724.6|32717|32697|662
1588173000000|2020-04-29 15:10:00|32722|32702|32725.7|32705.7|32732.1|32712.1|32719.1|32699.1|594
1588173300000|2020-04-29 15:15:00|32725.8|32705.8|32742.5|32722.5|32746.5|32726.5|32723.3|32703.3|839
1588173600000|2020-04-29 15:20:00|32742.4|32722.4|32719.8|32699.8|32745.8|32725.8|32718.7|32698.7|794
1588173900000|2020-04-29 15:25:00|32718.8|32698.8|32729.8|32709.8|32743.2|32716.8|32709.7|32646.5|759
1588174200000|2020-04-29 15:30:00|32729.9|32709.9|32731|32711|32737|32717|32718.7|32698.7|680
1588174500000|2020-04-29 15:35:00|32731.3|32711.3|32748|32728|32748.4|32728.4|32727.1|32693.4|672
1588174800000|2020-04-29 15:40:00|32747.1|32727.1|32744.2|32724.2|32755.6|32735.6|32742.1|32722.1|618
1588175100000|2020-04-29 15:45:00|32744.8|32724.8|32728.7|32708.7|32745.1|32725.1|32727|32707|508
1588175400000|2020-04-29 15:50:00|32728.9|32708.9|32733.2|32713.2|32742.5|32722.5|32728.3|32708.3|580
1588175700000|2020-04-29 15:55:00|32731.7|32711.7|32733.4|32713.4|32734.1|32714.1|32724.4|32704.4|571
1588176000000|2020-04-29 16:00:00|32734|32714|32729|32709|32738|32718|32726.6|32706.6|474
1588176300000|2020-04-29 16:05:00|32728.9|32708.9|32723.8|32703.8|32731|32711|32721.6|32701.6|476
1588176600000|2020-04-29 16:10:00|32724.5|32704.5|32733.4|32713.4|32735.4|32715.4|32721.4|32701.4|492
1588176900000|2020-04-29 16:15:00|32733.2|32713.2|32744.8|32724.8|32746.5|32726.5|32732.7|32712.7|490
1588177200000|2020-04-29 16:20:00|32745|32725|32745.9|32725.9|32753.2|32733.2|32734.7|32714.7|557
1588177500000|2020-04-29 16:25:00|32746.2|32726.2|32742.9|32722.9|32748.3|32728.3|32739.9|32719.9|525
1588177800000|2020-04-29 16:30:00|32742.4|32722.4|32750.4|32730.4|32752.5|32732.5|32738.2|32718.2|501
1588178100000|2020-04-29 16:35:00|32749.3|32729.3|32746.7|32726.7|32751.4|32731.4|32736.4|32716.4|541
1588178400000|2020-04-29 16:40:00|32747.8|32727.8|32739.8|32719.8|32756.5|32736.5|32739.3|32719.3|501
1588178700000|2020-04-29 16:45:00|32740.1|32720.1|32683.5|32663.5|32741|32721|32683.1|32663.1|659
1588179000000|2020-04-29 16:50:00|32684|32664|32656.4|32636.4|32699.8|32673.7|32654.5|32630.8|649
1588179300000|2020-04-29 16:55:00|32656.7|32636.7|32671.9|32651.9|32675.1|32655.1|32653.6|32633.6|662
1588179600000|2020-04-29 17:00:00|32672.1|32652.1|32653.4|32633.4|32675|32655|32652|32632|620
1588179900000|2020-04-29 17:05:00|32653.6|32633.6|32593.4|32573.4|32660.3|32637|32563.6|32441.6|730
1588180200000|2020-04-29 17:10:00|32593.6|32573.6|32621.9|32601.9|32651.5|32631.5|32593|32573|595
1588180500000|2020-04-29 17:15:00|32622.1|32602.1|32596.2|32576.2|32625.1|32605.1|32593.5|32558.9|545
1588180800000|2020-04-29 17:20:00|32596|32576|32609.5|32559.5|32615.7|32580.6|32590.6|32556.8|502
1588181100000|2020-04-29 17:25:00|32608.9|32558.9|32595.2|32575.2|32612.3|32579.5|32585.5|32556.7|587
1588181400000|2020-04-29 17:30:00|32595.3|32575.3|32604.7|32584.7|32624.5|32592.1|32592.8|32558.1|521
1588181700000|2020-04-29 17:35:00|32604.8|32584.8|32606.7|32586.7|32612.7|32592.7|32603.1|32583.1|521
1588182000000|2020-04-29 17:40:00|32607.3|32587.3|32614|32594|32615.8|32595.8|32605.4|32585.4|574
1588182300000|2020-04-29 17:45:00|32613.4|32593.4|32613.6|32593.6|32619.7|32599.7|32609.4|32589.4|558
1588182600000|2020-04-29 17:50:00|32613.7|32593.7|32609.2|32589.2|32617.5|32597.5|32604|32584|493
1588182900000|2020-04-29 17:55:00|32609.1|32589.1|32625.7|32552.5|32639.9|32595.1|32581.1|32542.6|654
1588183200000|2020-04-29 18:00:00|32627.6|32558.1|32567.2|32547.2|32629.1|32586.9|32548|32519.8|889
1588183500000|2020-04-29 18:05:00|32567.4|32547.4|32595.7|32545.7|32601|32570.3|32548.1|32528.1|772
1588183800000|2020-04-29 18:10:00|32595.3|32545.3|32551.9|32531.9|32598.6|32559|32551.8|32516.5|1050
1588184100000|2020-04-29 18:15:00|32551.7|32531.7|32559.3|32539.3|32583.4|32548.3|32540|32503.8|1056
1588184400000|2020-04-29 18:20:00|32559.7|32539.7|32547.8|32527.8|32578.6|32545.2|32545.9|32509.6|1001
1588184700000|2020-04-29 18:25:00|32548.1|32528.1|32555.2|32505.2|32569.1|32534.3|32536.1|32501.5|899
1588185000000|2020-04-29 18:30:00|32555.1|32505.1|32530.9|32480.9|32558.8|32521.6|32513.6|32456.4|796
1588185300000|2020-04-29 18:35:00|32531|32481|32498.2|32442.6|32539.2|32484.7|32492.5|32439.7|677
1588185600000|2020-04-29 18:40:00|32497.5|32443.5|32494.2|32444.2|32522.6|32469.4|32488.7|32436.9|758
1588185900000|2020-04-29 18:45:00|32490.2|32440.2|32525.5|32475.5|32527.7|32477.7|32489|32436.6|731
1588186200000|2020-04-29 18:50:00|32524.1|32474.1|32538.9|32488.9|32544.2|32494.1|32511.4|32461.4|658
1588186500000|2020-04-29 18:55:00|32539.5|32489.5|32534.5|32514.5|32550.2|32519.9|32523.8|32486.1|738
1588186800000|2020-04-29 19:00:00|32537.2|32517.2|32517.4|32497.4|32559.9|32530.7|32514.7|32484.2|724
1588187100000|2020-04-29 19:05:00|32517.5|32497.5|32514|32494|32540.2|32504.4|32512.2|32474.7|566
1588187400000|2020-04-29 19:10:00|32514.1|32494.1|32546.4|32496.4|32551.4|32522.3|32509.9|32477.3|667
1588187700000|2020-04-29 19:15:00|32546.3|32496.3|32564.3|32514.3|32587.3|32529|32534.9|32495.9|725
1588188000000|2020-04-29 19:20:00|32564.5|32514.5|32568.9|32518.9|32571.7|32520|32552.5|32502.5|754
1588188300000|2020-04-29 19:25:00|32569.3|32517.9|32593.4|32541.4|32607.9|32568.8|32549.5|32504.4|779
1588188600000|2020-04-29 19:30:00|32594.6|32540.1|32592.1|32572.1|32656.7|32598.9|32583.8|32533.5|852
1588188900000|2020-04-29 19:35:00|32591.1|32571.1|32644.6|32594.6|32657.2|32602.1|32581.3|32552.8|684
1588189200000|2020-04-29 19:40:00|32644.4|32594.4|32652.1|32591.4|32667|32609|32639.1|32572.6|788
1588189500000|2020-04-29 19:45:00|32650.4|32584.9|32637.6|32581.3|32662.9|32605|32633.3|32557.5|862
1588189800000|2020-04-29 19:50:00|32649.5|32577.5|32650.3|32594.1|32660.2|32601|32632.2|32558.7|821
1588190100000|2020-04-29 19:55:00|32644|32585.6|32646.3|32560.7|32677.4|32620.1|32619|32548.1|843
1588190400000|2020-04-29 20:00:00|32648.5|32560.8|32648.8|32577.9|32667.9|32620.8|32627.9|32559.4|703
1588190700000|2020-04-29 20:05:00|32646.7|32576.6|32668.6|32586.6|32685.2|32602.3|32632.2|32569|633
1588191000000|2020-04-29 20:10:00|32668|32587.6|32662.6|32594.1|32683.1|32607|32647.7|32576.6|398
1588191300000|2020-04-29 20:15:00|32664.1|32593.7|32662.3|32595.1|32688|32603.8|32657.5|32582|369
1588191600000|2020-04-29 20:20:00|32663.1|32594.7|32649|32580.1|32676.1|32597.8|32640.3|32569.4|519
1588191900000|2020-04-29 20:25:00|32651.9|32576.6|32647.8|32581.9|32671|32593|32638.7|32562.3|348
1588192200000|2020-04-29 20:30:00|32657.1|32571.2|32645.5|32564.2|32668.5|32591.5|32637.5|32542|580
1588192500000|2020-04-29 20:35:00|32641.5|32566|32648.5|32574.7|32662.4|32592.7|32638.5|32554.9|516
1588192800000|2020-04-29 20:40:00|32649.3|32575.5|32648|32567.9|32667.7|32586|32630.3|32554.7|555
1588193100000|2020-04-29 20:45:00|32645.6|32568.9|32653|32566.9|32668.3|32585.7|32638.7|32551.6|515
1588193400000|2020-04-29 20:50:00|32650.1|32569.6|32653|32575.6|32667|32580|32641.2|32555.6|462
1588193700000|2020-04-29 20:55:00|32653.9|32563.8|32683.3|32559.3|32703.3|32579.3|32644.2|32539.8|506
1588194000000|2020-04-29 21:00:00|32659.3|32535.3|32661.7|32537.7|32671.6|32547.6|32652.5|32528.5|69
1588194300000|2020-04-29 21:05:00|32704.5|32580.5|32643.3|32519.3|32704.5|32580.5|32641.5|32517.5|259
1588194600000|2020-04-29 21:10:00|32643.4|32519.4|32644.9|32520.9|32682.7|32558.7|32638|32514|294
1588194900000|2020-04-29 21:15:00|32636.6|32512.6|32654.8|32530.8|32694|32570|32636.6|32512.6|241
1588195200000|2020-04-29 21:20:00|32646.2|32522.2|32667.1|32543.1|32682.4|32558.4|32645|32521|127
1588195500000|2020-04-29 21:25:00|32681.1|32557.1|32677.1|32553.1|32692.6|32568.6|32647|32523|227
1588195800000|2020-04-29 21:30:00|32664.6|32540.6|32659.7|32535.7|32697|32573|32645.9|32521.9|300
1588196100000|2020-04-29 21:35:00|32660.2|32536.2|32649|32525|32688.8|32564.8|32644.8|32520.8|252
1588196400000|2020-04-29 21:40:00|32646.6|32522.6|32649.7|32525.7|32693.1|32569.1|32643.8|32519.8|183
1588196700000|2020-04-29 21:45:00|32648.2|32524.2|32661.5|32537.5|32695.2|32571.2|32640.5|32516.5|213
1588197000000|2020-04-29 21:50:00|32662.5|32538.5|32675.4|32551.4|32683.4|32559.4|32646.2|32522.2|197
1588197300000|2020-04-29 21:55:00|32672.8|32548.8|32676|32552|32693.2|32569.2|32650|32526|207
1588197600000|2020-04-29 22:00:00|32670|32546|32651.9|32527.9|32670|32546|32648.5|32524.5|322
1588197900000|2020-04-29 22:05:00|32652.7|32528.7|32648.3|32524.3|32661.4|32537.4|32647.2|32523.2|389
1588198200000|2020-04-29 22:10:00|32649.7|32525.7|32656.6|32532.6|32664.2|32540.6|32646.2|32522.2|252
1588198500000|2020-04-29 22:15:00|32663.9|32539.9|32652.5|32528.6|32663.9|32541|32645.9|32521.9|216
1588198800000|2020-04-29 22:20:00|32651.3|32527.3|32657.6|32533.6|32671|32547|32645.7|32523.4|351
1588199100000|2020-04-29 22:25:00|32659.1|32535.1|32651.2|32527.2|32668.7|32544.7|32647.7|32523.7|275
1588199400000|2020-04-29 22:30:00|32653.2|32535.3|32649.3|32525.3|32663.5|32539.5|32646.1|32522.1|195
1588199700000|2020-04-29 22:35:00|32651.6|32527.6|32655.1|32531.1|32665.4|32541.4|32646|32522|229
1588200000000|2020-04-29 22:40:00|32658|32538|32648.9|32524.9|32660.4|32538|32643.2|32519.2|206
1588200300000|2020-04-29 22:45:00|32648.4|32524.4|32648.4|32524.4|32655.2|32535|32641|32517|185
1588200600000|2020-04-29 22:50:00|32649.4|32525.4|32646.5|32522.5|32653.4|32529.4|32644|32520|221
1588200900000|2020-04-29 22:55:00|32655.6|32531.6|32649.9|32525.9|32655.6|32531.6|32645.2|32521.2|163
1588201200000|2020-04-29 23:00:00|32655|32536|32648.8|32524.8|32655.9|32536|32644.5|32520.5|314
1588201500000|2020-04-29 23:05:00|32648.9|32524.9|32667.3|32543.3|32676.5|32552.5|32648.1|32524.1|275
1588201800000|2020-04-29 23:10:00|32672.9|32548.9|32668.5|32544.5|32678.1|32554.1|32666.3|32542.3|278
1588202100000|2020-04-29 23:15:00|32669.2|32545.2|32668.1|32544.1|32673.3|32549.3|32658.8|32534.8|307
1588202400000|2020-04-29 23:20:00|32662.6|32538.6|32662.4|32538.4|32676|32552|32654.9|32530.9|295
1588202700000|2020-04-29 23:25:00|32662.2|32538.2|32659|32535|32669.4|32545.4|32657.2|32533.2|288
1588203000000|2020-04-29 23:30:00|32661.5|32537.5|32658.1|32534.1|32666.8|32542.8|32653.9|32529.9|322
1588203300000|2020-04-29 23:35:00|32659.7|32535.7|32653.6|32529.6|32667.5|32543.5|32648.5|32524.5|328
1588203600000|2020-04-29 23:40:00|32651.3|32527.3|32663.5|32539.5|32664.5|32540.5|32648.9|32524.9|286
1588203900000|2020-04-29 23:45:00|32657.6|32533.6|32655.6|32531.6|32662.1|32538.1|32648.6|32524.6|347
1588204200000|2020-04-29 23:50:00|32656.2|32532.2|32657.1|32533.1|32667.6|32548.4|32650.9|32526.9|352
1588204500000|2020-04-29 23:55:00|32657.3|32534.3|32660.8|32536.8|32663.1|32557.9|32650.4|32526.4|301
1588204800000|2020-04-30 00:00:00|32664.2|32540.2|32666.9|32542.9|32680.9|32556.9|32654.3|32530.3|761
1588205100000|2020-04-30 00:05:00|32666.7|32542.7|32672.6|32548.6|32681.1|32557.1|32665.5|32541.5|340
1588205400000|2020-04-30 00:10:00|32675.1|32551.1|32681.5|32557.5|32684.6|32560.6|32663.4|32539.4|394
1588205700000|2020-04-30 00:15:00|32681.2|32557.2|32684.3|32560.3|32695|32573|32661.8|32541.4|670
1588206000000|2020-04-30 00:20:00|32684.2|32560.2|32695.6|32574.9|32697.2|32587|32680.1|32559|501
1588206300000|2020-04-30 00:25:00|32697.1|32575.3|32688.8|32579.7|32699.6|32593.7|32678.2|32563.4|523
1588206600000|2020-04-30 00:30:00|32688.3|32579.2|32705.2|32588|32711.9|32595.3|32680.8|32566.6|459
1588206900000|2020-04-30 00:35:00|32704|32588.3|32702|32583.2|32711.4|32598.8|32687.6|32564.4|614
1588207200000|2020-04-30 00:40:00|32700.9|32581.5|32686.7|32570.9|32706|32597.8|32683.3|32561.6|607
1588207500000|2020-04-30 00:45:00|32685.8|32571|32690|32566|32710.9|32591.5|32683.8|32563.5|751
1588207800000|2020-04-30 00:50:00|32689.3|32565.3|32693.3|32569.3|32697.6|32574.5|32677.9|32554.8|622
1588208100000|2020-04-30 00:55:00|32693.9|32569.9|32688.6|32567|32697|32581.9|32681.2|32558.4|533
1588208400000|2020-04-30 01:00:00|32688.7|32568.2|32693|32569|32701.2|32586.7|32680.8|32561.5|583
1588208700000|2020-04-30 01:05:00|32693.2|32569.2|32684.8|32567.4|32705.7|32588.3|32683.5|32559.8|609
1588209000000|2020-04-30 01:10:00|32684|32567.7|32688.5|32564.5|32695.9|32577.7|32679.1|32560.3|440
1588209300000|2020-04-30 01:15:00|32687.6|32563.6|32689.8|32565.8|32691.9|32577.2|32678.6|32558.2|386
1588209600000|2020-04-30 01:20:00|32688.1|32564.1|32688.7|32564.7|32694|32580|32681.1|32558.7|400
1588209900000|2020-04-30 01:25:00|32688.5|32564.5|32683.4|32564.5|32693.7|32578.2|32678.5|32557.1|496
1588210200000|2020-04-30 01:30:00|32683.3|32563.3|32674.5|32550.5|32686.5|32572.8|32669.6|32548.1|464
1588210500000|2020-04-30 01:35:00|32674.6|32550.6|32703.8|32581.9|32707.3|32589.5|32669.5|32547.5|504
1588210800000|2020-04-30 01:40:00|32703.5|32586.9|32707.4|32588.9|32710.9|32605.6|32694.4|32579.9|527
1588211100000|2020-04-30 01:45:00|32707.6|32588.6|32705.8|32600.8|32709.3|32610.7|32699|32587.8|399
1588211400000|2020-04-30 01:50:00|32708.4|32603.2|32689.6|32590.6|32709.2|32608.5|32688.1|32583.1|483
1588211700000|2020-04-30 01:55:00|32690|32591|32687.4|32582.4|32697.8|32593.1|32679.3|32569.1|421
1588212000000|2020-04-30 02:00:00|32684.6|32583.1|32682.4|32572.6|32690|32587.5|32671.2|32565.6|485
1588212300000|2020-04-30 02:05:00|32683|32572.7|32684.8|32570.1|32689.3|32580.8|32671.8|32559.1|513
1588212600000|2020-04-30 02:10:00|32684.4|32573.7|32696.6|32589.9|32702.4|32595.1|32671.1|32563.4|614
1588212900000|2020-04-30 02:15:00|32697.7|32583.5|32675.2|32602.4|32701.9|32605.6|32667.3|32568.2|531
1588213200000|2020-04-30 02:20:00|32675.4|32596.8|32661.7|32591.3|32681.4|32611.3|32654.1|32582.1|559
1588213500000|2020-04-30 02:25:00|32663.6|32589.9|32670.1|32605.6|32702.5|32620.3|32652.5|32583.3|911
1588213800000|2020-04-30 02:30:00|32671.8|32607.2|32678.2|32612.5|32695.4|32627|32666.4|32578.2|819
1588214100000|2020-04-30 02:35:00|32684.4|32623.1|32675.6|32606.5|32685.7|32623.1|32667.8|32603.9|425
1588214400000|2020-04-30 02:40:00|32676.8|32612.9|32682.5|32603.5|32693.7|32618.7|32669|32586.4|458
1588214700000|2020-04-30 02:45:00|32682.8|32603.4|32680.7|32602.8|32687.8|32619.1|32665.2|32592.6|424
1588215000000|2020-04-30 02:50:00|32678.4|32616.4|32676|32601.2|32685.7|32616.6|32662.2|32595|386
1588215300000|2020-04-30 02:55:00|32675.3|32606.6|32687.2|32602.6|32689.3|32626.1|32669.6|32596.1|358
1588215600000|2020-04-30 03:00:00|32688.3|32602.7|32682|32616.1|32695.1|32625.3|32676|32601|408
1588215900000|2020-04-30 03:05:00|32685.4|32613|32689.9|32610.6|32697.5|32618.8|32678.8|32605.2|386
1588216200000|2020-04-30 03:10:00|32690|32610.3|32692.1|32609.8|32695.9|32626.9|32682.7|32605.4|374
1588216500000|2020-04-30 03:15:00|32685.1|32615.7|32695.6|32608.1|32696.8|32630.3|32678.8|32608.1|393
1588216800000|2020-04-30 03:20:00|32692.5|32611.9|32690.1|32616.1|32702|32631.1|32681.1|32609.4|300
1588217100000|2020-04-30 03:25:00|32690.7|32620.9|32685.7|32619.4|32703.3|32630|32677.5|32609.9|319
1588217400000|2020-04-30 03:30:00|32690.9|32617.5|32691.6|32618.6|32700.9|32632.2|32680.7|32610.1|427
1588217700000|2020-04-30 03:35:00|32692.4|32613.9|32693.7|32617.7|32700.1|32625|32681|32610.6|353
1588218000000|2020-04-30 03:40:00|32694|32623|32696.5|32617.2|32699.6|32628.7|32682.8|32613|368
1588218300000|2020-04-30 03:45:00|32696.3|32618.2|32688.1|32612.9|32700.3|32625.7|32678.5|32603.5|335
1588218600000|2020-04-30 03:50:00|32688.8|32612.6|32679.9|32610.3|32692.2|32618.2|32674.7|32602|498
1588218900000|2020-04-30 03:55:00|32685.9|32609.4|32668.8|32588.2|32691|32615.8|32661.3|32582.5|497
1588219200000|2020-04-30 04:00:00|32671.7|32587.4|32670.8|32597.3|32678.8|32611.3|32661.6|32587.4|449
1588219500000|2020-04-30 04:05:00|32668.2|32599.8|32675|32598.1|32676.7|32604.4|32661.3|32591.3|369
1588219800000|2020-04-30 04:10:00|32667.5|32602.9|32678.5|32617.5|32685.7|32619.2|32658.6|32588.2|415
1588220100000|2020-04-30 04:15:00|32671.2|32618.6|32685.6|32623.8|32696.8|32632.7|32671.2|32612.5|411
1588220400000|2020-04-30 04:20:00|32687.4|32622.4|32691.7|32625.2|32695.9|32635.2|32679.1|32618.3|303
1588220700000|2020-04-30 04:25:00|32684.1|32634.1|32671.4|32609.3|32696.5|32635.7|32670.6|32593.2|339
1588221000000|2020-04-30 04:30:00|32671.6|32609.1|32678.3|32608.1|32689.2|32622.5|32667.9|32593.9|486
1588221300000|2020-04-30 04:35:00|32678.5|32608.3|32672.3|32597|32681|32609.8|32661.6|32590.5|457
1588221600000|2020-04-30 04:40:00|32673.4|32596.4|32669.9|32598.5|32678.9|32612.5|32661.8|32588.4|415
1588221900000|2020-04-30 04:45:00|32669.2|32598.2|32670.1|32598.4|32674|32610.4|32662.4|32595.5|392
1588222200000|2020-04-30 04:50:00|32668.2|32605.6|32669.3|32599.4|32672.4|32608.6|32660.5|32596.4|397
1588222500000|2020-04-30 04:55:00|32666.6|32600.8|32674.6|32606.3|32683.4|32620.9|32659.9|32595.1|473
1588222800000|2020-04-30 05:00:00|32668|32606.4|32670.6|32604.2|32673.7|32613.1|32659.5|32597.7|400
1588223100000|2020-04-30 05:05:00|32670.2|32605.1|32672.1|32605.7|32676.1|32617.4|32662.4|32600.9|492
1588223400000|2020-04-30 05:10:00|32667.7|32608.9|32641.5|32591.5|32690.8|32628.2|32641.5|32564.6|540
1588223700000|2020-04-30 05:15:00|32641.6|32591.6|32641.2|32586.9|32649|32591.7|32635.5|32582.5|333
1588224000000|2020-04-30 05:20:00|32641.1|32587.7|32642.3|32589.1|32645.6|32591.1|32635.5|32585.5|234
1588224300000|2020-04-30 05:25:00|32642.4|32588.9|32657.8|32593.3|32670.3|32602.8|32635.1|32583.8|382
1588224600000|2020-04-30 05:30:00|32658.7|32592.8|32655.9|32588.3|32671.3|32596.9|32645.5|32580.6|493
1588224900000|2020-04-30 05:35:00|32650.7|32589.8|32635|32585|32669.1|32594.2|32629.7|32579.7|466
1588225200000|2020-04-30 05:40:00|32632.9|32582.9|32633.5|32580|32636|32585.2|32628.4|32578.4|323
1588225500000|2020-04-30 05:45:00|32631|32581|32624.8|32574.8|32633.8|32582|32619.8|32569.8|442
1588225800000|2020-04-30 05:50:00|32624.5|32574.5|32635.1|32585.1|32635.8|32585.8|32622.6|32572.6|507
1588226100000|2020-04-30 05:55:00|32635.3|32585.3|32634.4|32581.2|32636|32585.6|32626.4|32575.2|598
1588226400000|2020-04-30 06:00:00|32633.9|32582.5|32647.3|32597.3|32653|32613.5|32630|32580|592
1588226700000|2020-04-30 06:05:00|32647|32597|32676.1|32626.1|32676.2|32628.6|32641.7|32593|526
1588227000000|2020-04-30 06:10:00|32676.4|32626.4|32653.5|32603.5|32677.3|32627.3|32632.2|32582.2|672
1588227300000|2020-04-30 06:15:00|32654.9|32604.9|32640|32590|32657|32618.3|32632.2|32589.3|569
1588227600000|2020-04-30 06:20:00|32639.7|32589.7|32637.1|32587.1|32645.7|32607.9|32620.7|32585.8|541
1588227900000|2020-04-30 06:25:00|32636.1|32586.1|32635.6|32585.6|32652.1|32588.6|32592.4|32518.6|735
1588228200000|2020-04-30 06:30:00|32635.7|32585.7|32650.6|32600.6|32654.8|32604.8|32631.1|32579.6|779
1588228500000|2020-04-30 06:35:00|32649.3|32599.3|32646.5|32626.5|32668.3|32632.9|32641.6|32595.9|744
1588228800000|2020-04-30 06:40:00|32646.6|32626.6|32629.1|32609.1|32647.3|32627.3|32629|32609|643
1588229100000|2020-04-30 06:45:00|32629.8|32609.8|32604.2|32584.2|32632.1|32612.1|32596|32576|765
1588229400000|2020-04-30 06:50:00|32602.6|32582.6|32613.8|32563.8|32655.3|32603.5|32587.8|32557.9|858
1588229700000|2020-04-30 06:55:00|32611.6|32561.6|32564.2|32544.2|32613.6|32576.2|32558.2|32527.8|813
1588230000000|2020-04-30 07:00:00|32563.8|32543.8|32549.5|32529.5|32582.5|32556.9|32547.2|32527.2|839
1588230300000|2020-04-30 07:05:00|32549.9|32529.9|32547.4|32527.4|32560.7|32540.7|32531.2|32511.2|816
1588230600000|2020-04-30 07:10:00|32548.1|32528.1|32535.1|32485.1|32556.9|32534.4|32513.2|32461.8|864
1588230900000|2020-04-30 07:15:00|32534.6|32484.6|32544.4|32524.4|32550.9|32526.3|32521|32484.6|809
1588231200000|2020-04-30 07:20:00|32544.2|32524.2|32546.4|32526.4|32557.6|32537.6|32536.9|32516.9|713
1588231500000|2020-04-30 07:25:00|32542|32522|32549.1|32529.1|32549.9|32529.9|32532|32512|676
1588231800000|2020-04-30 07:30:00|32549.3|32529.3|32526.7|32506.7|32554.8|32534.8|32515.9|32495.9|703
1588232100000|2020-04-30 07:35:00|32525.1|32505.1|32507.7|32487.7|32529.8|32509.8|32502|32482|742
1588232400000|2020-04-30 07:40:00|32507.8|32487.8|32482.6|32462.6|32512.6|32492.6|32479.1|32459.1|754
1588232700000|2020-04-30 07:45:00|32484.4|32464.4|32493.3|32473.3|32496.1|32476.1|32475.4|32455.4|728
1588233000000|2020-04-30 07:50:00|32492.8|32472.8|32496.9|32476.9|32508|32488|32489.6|32469.6|669
1588233300000|2020-04-30 07:55:00|32496.3|32476.3|32474.5|32454.5|32509.3|32489.3|32469.9|32449.9|690
1588233600000|2020-04-30 08:00:00|32474.2|32454.2|32481.1|32461.1|32485.9|32465.9|32455.6|32435.6|802
1588233900000|2020-04-30 08:05:00|32481.2|32461.2|32484.6|32464.6|32493.3|32473.3|32479.2|32459.2|612
1588234200000|2020-04-30 08:10:00|32485.1|32465.1|32481.4|32461.4|32489.6|32469.6|32471.3|32451.3|670
1588234500000|2020-04-30 08:15:00|32481.3|32461.3|32484.4|32464.4|32493.8|32473.8|32476.7|32456.7|527
1588234800000|2020-04-30 08:20:00|32482.5|32462.5|32501.6|32481.6|32502.5|32482.5|32470.8|32450.8|591
1588235100000|2020-04-30 08:25:00|32501.5|32481.5|32483.4|32463.4|32502.1|32482.1|32481.5|32461.5|551
1588235400000|2020-04-30 08:30:00|32483.3|32463.3|32477.3|32457.3|32490.6|32470.6|32474.6|32454.6|628
1588235700000|2020-04-30 08:35:00|32479.6|32459.6|32470.9|32450.9|32480.7|32460.7|32456.1|32436.1|633
1588236000000|2020-04-30 08:40:00|32470.8|32450.8|32466.7|32446.7|32474.1|32454.1|32464.6|32444.6|587
1588236300000|2020-04-30 08:45:00|32466.8|32446.8|32472.6|32452.6|32473.7|32453.7|32459|32439|553
1588236600000|2020-04-30 08:50:00|32472.9|32452.9|32469.5|32449.5|32472.9|32452.9|32456.4|32436.4|649
1588236900000|2020-04-30 08:55:00|32469.7|32449.7|32436.6|32416.6|32469.7|32449.7|32436.6|32416.6|614
1588237200000|2020-04-30 09:00:00|32436|32416|32447.3|32427.3|32453.8|32433.8|32432.9|32412.9|633
1588237500000|2020-04-30 09:05:00|32447.5|32427.5|32425.2|32405.2|32452.7|32432.7|32420.4|32400.4|607
1588237800000|2020-04-30 09:10:00|32425|32405|32447.8|32427.8|32450.6|32430.6|32423.3|32403.3|659
1588238100000|2020-04-30 09:15:00|32447.2|32427.2|32499.1|32449.1|32501.5|32467.9|32440.8|32420.8|623
1588238400000|2020-04-30 09:20:00|32498.8|32448.8|32453|32433|32500.9|32465.6|32450.6|32430.6|682
1588238700000|2020-04-30 09:25:00|32452.4|32432.4|32461.6|32441.6|32472|32452|32445.7|32425.7|704
1588239000000|2020-04-30 09:30:00|32461.7|32441.7|32478|32458|32482.4|32462.4|32461.3|32441.3|620
1588239300000|2020-04-30 09:35:00|32477.8|32457.8|32485.2|32465.2|32492.7|32472.7|32477.1|32457.1|584
1588239600000|2020-04-30 09:40:00|32485.7|32465.7|32489.1|32469.1|32490.1|32470.1|32477.4|32457.4|637
1588239900000|2020-04-30 09:45:00|32488.9|32468.9|32494.8|32474.8|32499|32479|32486.2|32466.2|577
1588240200000|2020-04-30 09:50:00|32494.9|32474.9|32517.3|32497.3|32519.4|32499.4|32492.9|32472.9|527
1588240500000|2020-04-30 09:55:00|32517.7|32497.7|32534.1|32514.1|32543.3|32523.3|32514|32494|708
1588240800000|2020-04-30 10:00:00|32534.5|32514.5|32519.9|32499.9|32536.5|32516.5|32519.7|32499.7|608
1588241100000|2020-04-30 10:05:00|32520.2|32500.2|32492.2|32472.2|32522.8|32502.8|32489.7|32469.7|584
1588241400000|2020-04-30 10:10:00|32492.1|32472.1|32483.8|32463.8|32496.7|32476.7|32483.3|32463.3|618
1588241700000|2020-04-30 10:15:00|32483.7|32463.7|32468.5|32448.5|32490.5|32470.5|32467.5|32447.5|618
1588242000000|2020-04-30 10:20:00|32468.7|32448.7|32458|32438|32474.6|32454.6|32457.2|32437.2|515
1588242300000|2020-04-30 10:25:00|32457.7|32437.7|32460.5|32440.5|32465.7|32445.7|32453.3|32433.3|514
1588242600000|2020-04-30 10:30:00|32460.3|32440.3|32460.8|32440.8|32476.1|32456.1|32455.2|32435.2|555
1588242900000|2020-04-30 10:35:00|32460.9|32440.9|32449.6|32429.6|32463.9|32443.9|32448.4|32428.4|535
1588243200000|2020-04-30 10:40:00|32452.8|32432.8|32439.1|32419.1|32454.1|32434.1|32435.9|32415.9|609
1588243500000|2020-04-30 10:45:00|32437|32417|32443.1|32423.1|32453.1|32433.1|32432.9|32412.9|654
1588243800000|2020-04-30 10:50:00|32443.2|32423.2|32444.1|32424.1|32452.7|32432.7|32433.7|32413.7|577
1588244100000|2020-04-30 10:55:00|32443.4|32423.4|32444.8|32424.8|32449.9|32429.9|32433.9|32413.9|639
1588244400000|2020-04-30 11:00:00|32444.7|32424.7|32441.8|32421.8|32454.7|32434.7|32439.1|32419.1|536
1588244700000|2020-04-30 11:05:00|32441.9|32421.9|32447.9|32427.9|32454|32434|32421.7|32401.7|630
1588245000000|2020-04-30 11:10:00|32447|32427|32443.8|32423.8|32462.7|32442.7|32440.1|32420.1|660
1588245300000|2020-04-30 11:15:00|32444.9|32424.9|32444.4|32424.4|32454.4|32434.4|32431.2|32411.2|598
1588245600000|2020-04-30 11:20:00|32444.5|32424.5|32476.3|32456.3|32492.8|32462.7|32437.1|32417.1|595
1588245900000|2020-04-30 11:25:00|32476.6|32456.6|32448.7|32428.7|32479.3|32459.3|32444.2|32424.2|637
1588246200000|2020-04-30 11:30:00|32448.6|32428.6|32438.6|32418.6|32449.6|32429.6|32433.9|32413.9|619
1588246500000|2020-04-30 11:35:00|32438.3|32418.3|32418.8|32398.8|32444.1|32424.1|32416.5|32396.5|674
1588246800000|2020-04-30 11:40:00|32418.6|32398.6|32412.7|32362.7|32419.4|32399.4|32393.6|32359.8|772
1588247100000|2020-04-30 11:45:00|32413.8|32363.8|32425.9|32405.9|32521.7|32443.3|32388|32363.3|983
1588247400000|2020-04-30 11:50:00|32426.4|32406.4|32396|32376|32429.6|32409.6|32382.6|32362.6|883
1588247700000|2020-04-30 11:55:00|32398|32378|32449.5|32429.5|32455.6|32435.6|32394.3|32374.3|889
1588248000000|2020-04-30 12:00:00|32448.7|32428.7|32452.1|32432.1|32454.1|32434.1|32433.8|32413.8|834
1588248300000|2020-04-30 12:05:00|32452.8|32432.8|32439.3|32419.3|32454.9|32434.9|32432.1|32412.1|793
1588248600000|2020-04-30 12:10:00|32438.6|32418.6|32438.1|32418.1|32448.9|32428.9|32429.3|32409.3|750
1588248900000|2020-04-30 12:15:00|32441|32421|32454|32434|32456.3|32436.3|32440|32420|720
1588249200000|2020-04-30 12:20:00|32454.1|32434.1|32470.9|32450.9|32481|32461|32452.2|32432.2|669
1588249500000|2020-04-30 12:25:00|32471.1|32451.1|32483.4|32433.4|32495|32459.8|32463.9|32427.9|709
1588249800000|2020-04-30 12:30:00|32489.9|32435.2|32477.9|32457.9|32489.9|32459.9|32458.2|32421|787
1588250100000|2020-04-30 12:35:00|32478|32458|32476|32456|32483.6|32463.6|32462.1|32442.1|831
1588250400000|2020-04-30 12:40:00|32476.5|32456.5|32477.9|32457.9|32494.5|32474.5|32464.8|32444.8|941
1588250700000|2020-04-30 12:45:00|32478.6|32458.6|32478.5|32458.5|32489.2|32460.1|32448.6|32428.6|870
1588251000000|2020-04-30 12:50:00|32478.3|32458.3|32437.8|32417.8|32490.9|32470.9|32435.2|32415.2|835
1588251300000|2020-04-30 12:55:00|32438.1|32418.1|32449.4|32429.4|32466.6|32446.6|32435.1|32415.1|833
1588251600000|2020-04-30 13:00:00|32449.9|32429.9|32481.4|32461.4|32492.4|32472.4|32449.7|32429.7|851
1588251900000|2020-04-30 13:05:00|32481.3|32461.3|32552.1|32532.1|32559.1|32539.1|32478|32458|912
1588252200000|2020-04-30 13:10:00|32552.5|32532.5|32592.6|32572.6|32606.8|32586.8|32543.4|32523.4|1062
1588252500000|2020-04-30 13:15:00|32592.3|32572.3|32598.6|32578.6|32617.2|32597.2|32581.6|32561.6|967
1588252800000|2020-04-30 13:20:00|32599.4|32579.4|32587.8|32567.8|32612.6|32592.6|32559|32539|985
1588253100000|2020-04-30 13:25:00|32587.9|32567.9|32573.8|32553.8|32590.6|32570.6|32558.7|32538.7|948
1588253400000|2020-04-30 13:30:00|32575.8|32555.8|32596.7|32576.7|32597.1|32577.1|32569.9|32549.9|926
1588253700000|2020-04-30 13:35:00|32596.4|32576.4|32585.9|32565.9|32602.4|32582.4|32581.3|32561.3|707
1588254000000|2020-04-30 13:40:00|32585.2|32565.2|32577.1|32557.1|32599.4|32579.4|32566.2|32546.2|793
1588254300000|2020-04-30 13:45:00|32578.2|32558.2|32576.6|32556.6|32601.1|32581.1|32574.3|32554.3|875
1588254600000|2020-04-30 13:50:00|32576.8|32556.8|32554.7|32534.7|32576.8|32556.8|32548.6|32528.6|948
1588254900000|2020-04-30 13:55:00|32554.8|32534.8|32530.3|32510.3|32562.9|32542.9|32503.8|32483.8|984
1588255200000|2020-04-30 14:00:00|32529.6|32509.6|32514.1|32494.1|32533.2|32513.2|32500|32479.6|1021
1588255500000|2020-04-30 14:05:00|32513.9|32493.9|32498.4|32478.4|32521.8|32501.8|32494|32474|915
1588255800000|2020-04-30 14:10:00|32497.5|32477.5|32503.2|32483.2|32505.5|32485.5|32472.2|32452.2|889
1588256100000|2020-04-30 14:15:00|32505|32485|32444.5|32424.5|32514.9|32494.9|32439.3|32419.3|961
1588256400000|2020-04-30 14:20:00|32444.2|32424.2|32413.2|32393.2|32445.6|32425.6|32405.5|32385.5|929
1588256700000|2020-04-30 14:25:00|32413.4|32393.4|32379.9|32359.9|32416.2|32396.2|32379.7|32359.7|865
1588257000000|2020-04-30 14:30:00|32380|32360|32373.3|32353.3|32388.5|32368.5|32360|32340|872
1588257300000|2020-04-30 14:35:00|32372.1|32352.1|32393.7|32373.7|32397.5|32377.5|32366.4|32346.4|864
1588257600000|2020-04-30 14:40:00|32391.4|32371.4|32377.2|32357.2|32399.5|32379.5|32366.3|32346.3|920
1588257900000|2020-04-30 14:45:00|32376.8|32356.8|32348.6|32328.6|32384.9|32364.9|32342|32322|996
1588258200000|2020-04-30 14:50:00|32349.1|32329.1|32306.5|32286.5|32360.1|32340.1|32303.1|32283.1|1007
1588258500000|2020-04-30 14:55:00|32306.8|32286.8|32121.2|32101.2|32306.9|32286.9|32055.9|32035.9|1131
1588258800000|2020-04-30 15:00:00|32112.4|32092.4|32264.4|32198.7|32269|32201|32000.9|31980.8|1163
1588259100000|2020-04-30 15:05:00|32261.6|32201.2|32207.9|32187.9|32276.9|32217.3|32159.8|32121.9|1127
1588259400000|2020-04-30 15:10:00|32209.5|32189.5|32211.1|32191.1|32219.1|32199.1|32185.6|32165.6|985
1588259700000|2020-04-30 15:15:00|32211.8|32191.8|32213.9|32193.9|32224.3|32204.3|32197.2|32177.2|876
1588260000000|2020-04-30 15:20:00|32212.8|32192.8|32222.1|32202.1|32224.1|32204.1|32205|32185|847
1588260300000|2020-04-30 15:25:00|32222|32202|32207.5|32187.5|32222.7|32202.7|32205.2|32185.2|834
1588260600000|2020-04-30 15:30:00|32208.3|32188.3|32193.4|32173.4|32214|32194|32187.6|32167.6|778
1588260900000|2020-04-30 15:35:00|32193.3|32173.3|32165.1|32145.1|32195|32175|32162.5|32142.5|845
1588261200000|2020-04-30 15:40:00|32164.6|32144.6|32225.4|32205.4|32226|32206|32163.6|32143.6|735
1588261500000|2020-04-30 15:45:00|32225.5|32205.5|32268.7|32248.7|32282|32258.8|32224.1|32204.1|893
1588261800000|2020-04-30 15:50:00|32268.6|32248.6|32266.9|32246.9|32277.6|32257.6|32255.2|32235.2|795
1588262100000|2020-04-30 15:55:00|32266.7|32246.7|32265.8|32245.8|32285.7|32265.7|32256.8|32236.8|814
1588262400000|2020-04-30 16:00:00|32267.3|32247.3|32333.2|32283.2|32369.7|32303.2|32260.5|32231.5|927
1588262700000|2020-04-30 16:05:00|32332.1|32282.1|32283.6|32263.6|32340.4|32284.3|32278.4|32237.2|784
1588263000000|2020-04-30 16:10:00|32283.7|32263.7|32315.9|32295.9|32327|32297.1|32282.4|32249.5|668
1588263300000|2020-04-30 16:15:00|32315.6|32295.6|32328.4|32278.4|32354.7|32314.6|32311.1|32276.1|996
1588263600000|2020-04-30 16:20:00|32329.4|32279.4|32310.1|32260.1|32345.9|32304.9|32297.1|32256.5|891
1588263900000|2020-04-30 16:25:00|32309.9|32259.9|32298.9|32278.9|32322.5|32297.5|32298.9|32259.9|871
1588264200000|2020-04-30 16:30:00|32299.4|32279.4|32321.4|32301.4|32337.2|32305.9|32299.4|32277.6|787
1588264500000|2020-04-30 16:35:00|32321.3|32301.3|32343|32323|32361.3|32333.2|32310.1|32290.1|857
1588264800000|2020-04-30 16:40:00|32343.2|32323.2|32332.8|32312.8|32352.9|32332.9|32327.2|32300.1|686
1588265100000|2020-04-30 16:45:00|32333.2|32313.2|32313.3|32293.3|32334.3|32313.2|32310.6|32283|609
1588265400000|2020-04-30 16:50:00|32312.9|32292.9|32330.1|32310.1|32335|32315|32309.2|32289.2|675
1588265700000|2020-04-30 16:55:00|32329.8|32309.8|32309.9|32289.9|32340.8|32320.8|32308.4|32288.4|824
1588266000000|2020-04-30 17:00:00|32310|32290|32244.6|32194.6|32315.8|32295.8|32243.6|32193.6|866
1588266300000|2020-04-30 17:05:00|32245.3|32195.3|32246.1|32196.1|32272.7|32215.5|32201.1|32167.4|1030
1588266600000|2020-04-30 17:10:00|32245.7|32195.7|32248.9|32198.9|32265.6|32211.2|32242.9|32192.9|1004
1588266900000|2020-04-30 17:15:00|32249|32199|32245.7|32195.7|32271.7|32211.7|32239|32189|883
1588267200000|2020-04-30 17:20:00|32243.4|32193.4|32229.7|32179.7|32248.6|32207.2|32204.4|32168.5|640
1588267500000|2020-04-30 17:25:00|32229.6|32179.6|32207.4|32187.4|32234.5|32201.2|32201.7|32166.6|625
1588267800000|2020-04-30 17:30:00|32207.6|32187.6|32234.1|32184.1|32240.2|32197.6|32204.7|32169.3|606
1588268100000|2020-04-30 17:35:00|32233.8|32183.8|32213.6|32163.6|32234.9|32190.9|32194.5|32159|631
1588268400000|2020-04-30 17:40:00|32213.5|32163.5|32190.7|32170.7|32220.4|32182.6|32187.5|32153.9|643
1588268700000|2020-04-30 17:45:00|32192.1|32172.1|32226.7|32176.7|32231.9|32193.2|32190|32160.4|581
1588269000000|2020-04-30 17:50:00|32226.4|32176.4|32237.9|32187.9|32245.7|32206.7|32212.5|32175.4|598
1588269300000|2020-04-30 17:55:00|32238.4|32188.4|32208.5|32188.5|32243|32207.9|32208.5|32176.4|497
1588269600000|2020-04-30 18:00:00|32207.5|32187.5|32207.3|32187.3|32235.6|32192.6|32199.6|32169|585
1588269900000|2020-04-30 18:05:00|32207.7|32187.7|32202.8|32182.8|32223.4|32192.6|32198.9|32170.2|430
1588270200000|2020-04-30 18:10:00|32202.6|32182.6|32192.8|32172.8|32218.6|32190|32191.8|32161.4|506
1588270500000|2020-04-30 18:15:00|32192.4|32172.4|32197.9|32177.9|32210.4|32180|32184.1|32151.9|501
1588270800000|2020-04-30 18:20:00|32198.1|32178.1|32194.4|32174.4|32215.4|32183.7|32186.4|32149.8|491
1588271100000|2020-04-30 18:25:00|32194.3|32174.3|32197.3|32177.3|32199.3|32179.3|32186|32166|549
1588271400000|2020-04-30 18:30:00|32197.8|32177.8|32202|32182|32205|32185|32193.7|32173.7|500
1588271700000|2020-04-30 18:35:00|32202.3|32182.3|32190.1|32170.1|32209.2|32189.2|32187.7|32167.7|557
1588272000000|2020-04-30 18:40:00|32190|32170|32190.9|32170.9|32202.1|32177.6|32180.6|32151.4|573
1588272300000|2020-04-30 18:45:00|32192.1|32172.1|32200.9|32180.9|32211.8|32185.4|32190.6|32159.6|539
1588272600000|2020-04-30 18:50:00|32201.4|32181.4|32190|32170|32214.3|32182.6|32185.9|32157.7|566
1588272900000|2020-04-30 18:55:00|32189.7|32169.7|32193.9|32173.9|32196.2|32176.2|32185.5|32165.5|662
1588273200000|2020-04-30 19:00:00|32194.3|32174.3|32188.3|32168.3|32206.1|32176.2|32181.7|32154.6|651
1588273500000|2020-04-30 19:05:00|32187.3|32167.3|32174.4|32154.4|32193.3|32167.4|32170.6|32139.9|536
1588273800000|2020-04-30 19:10:00|32174.6|32154.6|32175.5|32155.5|32192.7|32156.9|32160.9|32133.2|580
1588274100000|2020-04-30 19:15:00|32176.3|32156.3|32174.4|32154.4|32196.3|32163.5|32169.9|32136.2|600
1588274400000|2020-04-30 19:20:00|32174.7|32154.7|32178.1|32158.1|32179.8|32159.8|32170.4|32150.4|524
1588274700000|2020-04-30 19:25:00|32177.5|32157.5|32180|32160|32187.2|32167.2|32173.1|32153.1|589
1588275000000|2020-04-30 19:30:00|32180.7|32160.7|32178.4|32158.4|32196|32168.3|32174.9|32143.2|574
1588275300000|2020-04-30 19:35:00|32177.9|32157.9|32180.6|32160.6|32200.3|32168.7|32175.4|32146.9|583
1588275600000|2020-04-30 19:40:00|32180.1|32160.1|32178.1|32158.1|32184.4|32164.4|32173.5|32153.5|490
1588275900000|2020-04-30 19:45:00|32178.7|32158.7|32184.1|32164.1|32184.5|32164.5|32172.2|32152.2|502
1588276200000|2020-04-30 19:50:00|32183.8|32163.8|32186.7|32166.7|32190.1|32170.1|32179|32159|565
1588276500000|2020-04-30 19:55:00|32185.1|32165.1|32181.8|32161.8|32185.6|32165.6|32169.4|32149.4|589
1588276800000|2020-04-30 20:00:00|32181.9|32161.9|32200.6|32150.6|32202.4|32161.9|32177.6|32133.2|997
1588277100000|2020-04-30 20:05:00|32200.7|32150.7|32201.1|32151.1|32210.2|32157.7|32197.7|32147.7|1003
1588277400000|2020-04-30 20:10:00|32202|32152|32202.3|32152.3|32205.2|32155.2|32196.9|32146.9|1043
1588277700000|2020-04-30 20:15:00|32202.1|32152.1|32203.4|32153.4|32206.2|32156.2|32190.8|32140.8|994
1588278000000|2020-04-30 20:20:00|32204.6|32154.6|32193.2|32173.2|32206.3|32173.2|32193.2|32136|1020
1588278300000|2020-04-30 20:25:00|32191.7|32171.7|32204.1|32154.1|32207|32173.5|32187.5|32147.3|953
1588278600000|2020-04-30 20:30:00|32203.4|32153.4|32201.5|32151.5|32207.6|32170.4|32181.5|32140.6|996
1588278900000|2020-04-30 20:35:00|32201.2|32151.2|32201.3|32151.3|32212.2|32154.8|32197.3|32135.4|854
1588279200000|2020-04-30 20:40:00|32201.2|32151.2|32193.2|32173.2|32208.7|32175.2|32185.9|32148.4|589
1588279500000|2020-04-30 20:45:00|32193.3|32173.3|32196.1|32146.1|32216.1|32177.5|32184.3|32136.3|443
1588279800000|2020-04-30 20:50:00|32196.2|32146.2|32194|32144|32205.7|32163.8|32177.3|32129.1|481
1588280100000|2020-04-30 20:55:00|32193.4|32143.4|32269.1|32145.1|32285.5|32185.2|32192.8|32099.3|479
1588280400000|2020-04-30 21:00:00|32270.5|32146.5|32280.3|32156.3|32287.9|32163.9|32270.5|32146.5|37
1588280700000|2020-04-30 21:05:00|32268.5|32144.5|32283.4|32159.4|32297.1|32173.1|32254.7|32130.7|123
1588281000000|2020-04-30 21:10:00|32276.3|32152.3|32280.8|32156.8|32302.1|32178.1|32265.8|32141.8|206
1588281300000|2020-04-30 21:15:00|32278.6|32154.6|32277.9|32153.9|32293.9|32169.9|32269.7|32145.7|240
1588281600000|2020-04-30 21:20:00|32271.5|32147.5|32281.6|32157.6|32303.4|32179.4|32265.7|32141.7|353
1588281900000|2020-04-30 21:25:00|32284.4|32160.4|32293.9|32169.9|32302.4|32178.4|32275|32151|188
1588282200000|2020-04-30 21:30:00|32291.9|32167.9|32278|32154|32298.6|32174.6|32270.8|32146.8|251
1588282500000|2020-04-30 21:35:00|32279.8|32155.8|32274.8|32150.8|32292.9|32168.9|32270.7|32146.7|176
1588282800000|2020-04-30 21:40:00|32270.1|32146.1|32280.4|32156.4|32291.9|32167.9|32270.1|32146.1|226
1588283100000|2020-04-30 21:45:00|32272|32148|32275.7|32151.7|32288.7|32164.7|32270.4|32146.4|242
1588283400000|2020-04-30 21:50:00|32274.7|32150.7|32285.7|32161.7|32295.4|32171.4|32266.1|32142.1|292
1588283700000|2020-04-30 21:55:00|32293.3|32169.3|32281.5|32157.5|32294.6|32170.6|32268.4|32144.4|308
1588284000000|2020-04-30 22:00:00|32288.6|32164.6|32286.9|32162.9|32290.9|32166.9|32276.5|32152.5|520
1588284300000|2020-04-30 22:05:00|32287.4|32163.4|32297.2|32173.2|32308|32184|32281.6|32157.6|387
1588284600000|2020-04-30 22:10:00|32295.8|32171.8|32303.2|32179.2|32307.3|32183.3|32286.6|32162.6|455
1588284900000|2020-04-30 22:15:00|32301.5|32177.5|32299.1|32175.1|32312|32188|32287.5|32163.5|401
1588285200000|2020-04-30 22:20:00|32301.6|32177.6|32305.2|32181.2|32309.8|32189|32289.1|32168.4|403
1588285500000|2020-04-30 22:25:00|32304.6|32180.6|32303.8|32179.8|32308|32184|32290.9|32169|512
1588285800000|2020-04-30 22:30:00|32304.1|32180.1|32305|32181|32308.5|32184.5|32292.6|32169.6|408
1588286100000|2020-04-30 22:35:00|32303.7|32179.7|32297.1|32174.6|32308.1|32184.1|32288.6|32168.5|382
1588286400000|2020-04-30 22:40:00|32295.8|32174.4|32303.3|32179.3|32309.2|32185.2|32291.8|32168.8|593
1588286700000|2020-04-30 22:45:00|32301.3|32177.3|32305.3|32181.3|32306.9|32182.9|32292.6|32170.3|500
1588287000000|2020-04-30 22:50:00|32305.8|32181.8|32306.9|32182.9|32309.9|32185.9|32293.7|32170.1|509
1588287300000|2020-04-30 22:55:00|32305|32181.5|32310.9|32186.9|32311.8|32187.8|32291.4|32173.1|387
1588287600000|2020-04-30 23:00:00|32314.6|32190.6|32299.5|32175.5|32314.6|32191.7|32290|32168|386
1588287900000|2020-04-30 23:05:00|32298.1|32174.1|32295.9|32173.4|32302|32178|32283.7|32160.1|404
1588288200000|2020-04-30 23:10:00|32291.1|32167.1|32303.3|32179.3|32307.9|32184.7|32291.1|32167.1|368
1588288500000|2020-04-30 23:15:00|32295.8|32171.8|32309.7|32185.7|32319.9|32195.9|32293.2|32171.8|443
1588288800000|2020-04-30 23:20:00|32314.8|32190.8|32300.7|32176.7|32317.9|32193.9|32285.3|32168|425
1588289100000|2020-04-30 23:25:00|32292.6|32171.4|32304.2|32180.2|32323.4|32199.4|32286.2|32169.8|468
1588289400000|2020-04-30 23:30:00|32304|32181.1|32292.2|32178.1|32307.2|32190.9|32282.8|32169.4|356
1588289700000|2020-04-30 23:35:00|32293.2|32178.8|32297.9|32179|32315.9|32193.2|32281.6|32171.7|355
1588290000000|2020-04-30 23:40:00|32299.7|32178.1|32301.2|32183.6|32305.5|32185.8|32279.7|32170.9|400
1588290300000|2020-04-30 23:45:00|32287.3|32183.5|32285|32174.4|32304.1|32190|32279.8|32167|404
1588290600000|2020-04-30 23:50:00|32284.3|32173.5|32287.5|32171.3|32298.6|32189.5|32275.2|32170.2|327
1588290900000|2020-04-30 23:55:00|32286.5|32170.9|32277.4|32167.6|32295.3|32176.2|32269.6|32165.6|383
1588291200000|2020-05-01 00:00:00|32298.7|32174.7|32312.5|32188.5|32323.8|32199.8|32297.9|32174.7|596
1588291500000|2020-05-01 00:05:00|32311|32187|32310.5|32197.1|32318.2|32198.7|32284.8|32180|512
1588291800000|2020-05-01 00:10:00|32315.3|32196.9|32311.9|32187.9|32327.8|32207.4|32301.8|32184.1|508
1588292100000|2020-05-01 00:15:00|32312.4|32188.4|32317.7|32201.3|32326.5|32210.2|32301.7|32185.3|472
1588292400000|2020-05-01 00:20:00|32318.5|32201.1|32309.9|32188.7|32327.6|32208.3|32303.1|32184.5|465
1588292700000|2020-05-01 00:25:00|32311.4|32189.6|32300.3|32220.6|32311.4|32223.3|32285.4|32183.2|545
1588293000000|2020-05-01 00:30:00|32300.1|32219.9|32311.9|32221.8|32318.1|32227.7|32291.1|32208.1|479
1588293300000|2020-05-01 00:35:00|32311.8|32221.4|32298.2|32217.9|32319.1|32227|32293.3|32208.1|435
1588293600000|2020-05-01 00:40:00|32299.9|32219.3|32303.9|32216.4|32317|32230.3|32295.3|32208.9|435
1588293900000|2020-05-01 00:45:00|32302|32216|32286|32207.4|32310.6|32220.9|32284|32201.2|486
1588294200000|2020-05-01 00:50:00|32284.9|32202.3|32281.3|32186.7|32304.2|32214|32277.9|32185.8|586
1588294500000|2020-05-01 00:55:00|32281.4|32186.5|32265.2|32170|32299.1|32196.3|32239|32140.6|717
1588294800000|2020-05-01 01:00:00|32265.3|32167.7|32266.2|32174.5|32274.4|32178.2|32252.3|32163.5|558
1588295100000|2020-05-01 01:05:00|32269|32174.4|32266|32180.5|32284.2|32186.5|32253.8|32169.4|464
1588295400000|2020-05-01 01:10:00|32267.9|32181.2|32295.7|32196.1|32303.9|32204.2|32261.8|32177.7|502
1588295700000|2020-05-01 01:15:00|32293.8|32195.3|32289.9|32193.7|32301.4|32203.8|32275.8|32185.5|529
1588296000000|2020-05-01 01:20:00|32290|32193.8|32280.7|32190.4|32296.3|32198.2|32269.2|32184.8|447
1588296300000|2020-05-01 01:25:00|32281|32191|32283.4|32188.4|32297|32198.2|32274.3|32186.4|428
1588296600000|2020-05-01 01:30:00|32282.4|32189.2|32283.4|32196.8|32303.8|32204.1|32279.2|32188.9|486
1588296900000|2020-05-01 01:35:00|32284|32195.7|32309.9|32217.6|32313.5|32221.2|32281.5|32182|504
1588297200000|2020-05-01 01:40:00|32310.4|32218.1|32298.6|32210.2|32317.4|32221.3|32293.6|32204.7|554
1588297500000|2020-05-01 01:45:00|32297.7|32210.3|32298.9|32206.5|32307.6|32216.4|32277.3|32194|498
1588297800000|2020-05-01 01:50:00|32297.9|32206.4|32294.4|32209.9|32309|32218.2|32282.5|32198.8|473
1588298100000|2020-05-01 01:55:00|32293.2|32209.2|32292.4|32200.6|32303.6|32219.8|32284.6|32191|482
1588298400000|2020-05-01 02:00:00|32293.8|32203.2|32287.4|32200|32303.8|32209.7|32280|32194.7|551
1588298700000|2020-05-01 02:05:00|32287.8|32200.5|32291.4|32193.6|32301.1|32207.6|32278.3|32190|446
1588299000000|2020-05-01 02:10:00|32289.7|32194|32293.4|32205.1|32310.2|32216.6|32279.9|32190.3|497
1588299300000|2020-05-01 02:15:00|32293.6|32206|32295.2|32211.3|32309.7|32221.4|32289.1|32200.5|470
1588299600000|2020-05-01 02:20:00|32297.3|32210.7|32291.2|32210.6|32305.4|32216.9|32282.3|32198|390
1588299900000|2020-05-01 02:25:00|32289.6|32209.1|32309.2|32220.3|32323.9|32227.8|32281.4|32203.7|437
1588300200000|2020-05-01 02:30:00|32303.6|32222|32301.4|32212.4|32319.3|32228.3|32292.8|32201.3|392
1588300500000|2020-05-01 02:35:00|32297|32216.1|32296.4|32207.9|32315.4|32220|32291.1|32202.5|452
1588300800000|2020-05-01 02:40:00|32296.9|32213.2|32308.4|32217.1|32319.2|32222.6|32290.4|32199|474
1588301100000|2020-05-01 02:45:00|32308.8|32216.3|32295.8|32210|32317.2|32220.3|32284|32196.6|427
1588301400000|2020-05-01 02:50:00|32296|32208.6|32294.2|32203.5|32308.7|32221.4|32275.4|32193.8|377
1588301700000|2020-05-01 02:55:00|32293.4|32199.6|32306.4|32202.7|32310.7|32213.7|32275.4|32196.6|458
1588302000000|2020-05-01 03:00:00|32301.1|32208|32309.7|32217.7|32314.9|32224.4|32292.6|32191|452
1588302300000|2020-05-01 03:05:00|32309.3|32217.4|32304.8|32211.7|32330.9|32238|32295.8|32209.5|418
1588302600000|2020-05-01 03:10:00|32305.8|32212|32304.4|32213.4|32320.8|32218.7|32293.9|32198.2|365
1588302900000|2020-05-01 03:15:00|32304.5|32217.9|32308.1|32232.6|32322.3|32238.1|32295.7|32210.1|428
1588303200000|2020-05-01 03:20:00|32311.9|32232|32312.9|32240.6|32322.4|32240.6|32292.5|32201|355
1588303500000|2020-05-01 03:25:00|32314.5|32233.3|32308.3|32235|32326.2|32241.4|32299.9|32209.2|325
1588303800000|2020-05-01 03:30:00|32307.8|32234.2|32318.4|32238.1|32327.4|32240.6|32298.9|32206|252
1588304100000|2020-05-01 03:35:00|32318.3|32238.4|32298.5|32216.5|32320.3|32238.4|32292.6|32203.8|412
1588304400000|2020-05-01 03:40:00|32294.8|32222.1|32303.4|32219.1|32313.6|32226.2|32289.5|32204.1|409
1588304700000|2020-05-01 03:45:00|32298.8|32225.8|32298.4|32215.4|32316.1|32229.3|32290.2|32200.6|314
1588305000000|2020-05-01 03:50:00|32297|32215.8|32307.3|32216.9|32311.3|32226.8|32287|32203|281
1588305300000|2020-05-01 03:55:00|32305.5|32218.5|32308|32220.6|32314|32226.4|32287.7|32195.9|282
1588305600000|2020-05-01 04:00:00|32307.3|32219.3|32297|32221.7|32308.6|32230.8|32288.1|32205.1|301
1588305900000|2020-05-01 04:05:00|32297.8|32221|32296.6|32220.4|32312.3|32227.3|32282.2|32203.7|325
1588306200000|2020-05-01 04:10:00|32297.1|32220.3|32304|32221.9|32305.7|32229.5|32286.4|32206.9|328
1588306500000|2020-05-01 04:15:00|32303.1|32222.4|32302.2|32222.6|32308.1|32226.1|32283.5|32201.6|328
1588306800000|2020-05-01 04:20:00|32304.6|32223.6|32293.8|32224.3|32308.9|32228.7|32287|32202.2|244
1588307100000|2020-05-01 04:25:00|32297.5|32225.3|32292.6|32217|32306.7|32228.8|32284.3|32205.2|235
1588307400000|2020-05-01 04:30:00|32296.2|32218.5|32291.7|32222.1|32304.9|32227.4|32281.3|32202.6|642
1588307700000|2020-05-01 04:35:00|32294.7|32220.1|32290.1|32216.8|32300.7|32224.4|32281.7|32213.8|818
1588308000000|2020-05-01 04:40:00|32291.5|32216.7|32297.7|32213.8|32299.9|32225.7|32282.1|32207.6|785
1588308300000|2020-05-01 04:45:00|32297.3|32214.8|32297.3|32217.1|32299.8|32222.2|32282.9|32203.5|829
1588308600000|2020-05-01 04:50:00|32296.3|32216.9|32290.1|32219.6|32300.4|32226.7|32282.3|32206.8|858
1588308900000|2020-05-01 04:55:00|32290.3|32220|32281.9|32201.7|32306.2|32224.5|32272.9|32196.9|1010
1588309200000|2020-05-01 05:00:00|32276.6|32208.3|32281.1|32208.7|32295.2|32217|32274.3|32203.3|858
1588309500000|2020-05-01 05:05:00|32281.5|32209.6|32287|32215.7|32300.8|32223.7|32280.2|32207.2|844
1588309800000|2020-05-01 05:10:00|32288.4|32219.6|32294.2|32217.1|32305.5|32227.7|32280.6|32204|655
1588310100000|2020-05-01 05:15:00|32288.6|32218|32293.1|32220.7|32300.3|32227|32283|32212.2|578
1588310400000|2020-05-01 05:20:00|32293.8|32220.1|32272|32201.9|32296.9|32220.5|32267.5|32193.6|848
1588310700000|2020-05-01 05:25:00|32272.1|32202|32271.3|32197.1|32278.7|32205.7|32256.6|32182|875
1588311000000|2020-05-01 05:30:00|32273.4|32198.1|32275.8|32199|32286.3|32206.9|32261.4|32194.4|783
1588311300000|2020-05-01 05:35:00|32276|32198.9|32293.1|32215.9|32294.5|32219.9|32270.6|32196.1|699
1588311600000|2020-05-01 05:40:00|32290.1|32212.7|32302.3|32222.2|32307.8|32230.6|32280.3|32209.7|1024
1588311900000|2020-05-01 05:45:00|32297.2|32216.8|32300.8|32227.2|32304.3|32230|32280.4|32213.5|1076
1588312200000|2020-05-01 05:50:00|32301.2|32227.7|32277.5|32203.3|32306.6|32228.5|32274.7|32201.8|1020
1588312500000|2020-05-01 05:55:00|32277.7|32203.4|32282.1|32203.2|32290.1|32217.9|32270.3|32198.7|1021
1588312800000|2020-05-01 06:00:00|32276.7|32204.4|32246.8|32185.6|32279.1|32208.2|32211.7|32149.6|933
1588313100000|2020-05-01 06:05:00|32248.3|32191.6|32249|32185|32279.3|32212|32231.2|32155.3|1015
1588313400000|2020-05-01 06:10:00|32248.9|32193|32250|32159|32280.1|32202.4|32229.8|32154.5|1008
1588313700000|2020-05-01 06:15:00|32252.9|32164|32203.2|32148.1|32260.3|32164|32188.6|32131.2|900
1588314000000|2020-05-01 06:20:00|32203.5|32148.7|32181|32128.8|32244.7|32166.1|32177.5|32118.9|772
1588314300000|2020-05-01 06:25:00|32182.1|32129.3|32185.5|32133.6|32226.7|32154.9|32179.2|32126.9|713
1588314600000|2020-05-01 06:30:00|32185.4|32133.8|32270.1|32193.1|32273.9|32194.9|32177.7|32127.2|793
1588314900000|2020-05-01 06:35:00|32270.9|32192.9|32203.5|32153.5|32270.9|32196.8|32197.5|32147.5|568
1588315200000|2020-05-01 06:40:00|32205.9|32155.9|32209.7|32159.7|32214.5|32178|32187.1|32149.9|511
1588315500000|2020-05-01 06:45:00|32208.6|32158.6|32254.2|32203.8|32259.9|32209.9|32191.4|32158.6|619
1588315800000|2020-05-01 06:50:00|32253|32203|32259.7|32209.7|32299.1|32223.3|32228.2|32177.4|786
1588316100000|2020-05-01 06:55:00|32259.4|32209.4|32271.6|32215.9|32271.6|32216.4|32239.7|32189.7|1023
1588316400000|2020-05-01 07:00:00|32269.3|32215.2|32249|32199|32269.3|32217.5|32231.4|32196.1|927
1588316700000|2020-05-01 07:05:00|32247.5|32197.5|32250.8|32200.8|32260.4|32216.6|32235.1|32197|738
1588317000000|2020-05-01 07:10:00|32251|32201|32266.8|32216.8|32268.7|32233.3|32232.9|32196.7|577
1588317300000|2020-05-01 07:15:00|32266.2|32216.2|32265|32215|32267.7|32230.9|32233|32195.5|712
1588317600000|2020-05-01 07:20:00|32264.9|32214.9|32263.7|32213.7|32269.7|32234|32242.9|32209.2|644
1588317900000|2020-05-01 07:25:00|32264.5|32214.5|32252.3|32232.3|32268.4|32233|32238.8|32212.2|607
1588318200000|2020-05-01 07:30:00|32252.4|32232.4|32254.3|32234.3|32257.9|32237.9|32238.7|32218.7|600
1588318500000|2020-05-01 07:35:00|32254.2|32234.2|32239.8|32219.8|32255.5|32235.5|32232.2|32212.2|683
1588318800000|2020-05-01 07:40:00|32238.5|32218.5|32263.2|32213.2|32267.9|32222.9|32232|32198.9|753
1588319100000|2020-05-01 07:45:00|32263.6|32213.6|32262.6|32212.6|32280|32248.1|32230.7|32196.6|773
1588319400000|2020-05-01 07:50:00|32262.9|32212.9|32256.5|32206.5|32273|32223|32249.7|32199.7|624
1588319700000|2020-05-01 07:55:00|32256.1|32206.1|32232.5|32181.5|32276.2|32215.8|32219.2|32169.2|806
1588320000000|2020-05-01 08:00:00|32233.2|32181.2|32206.4|32186.4|32246.8|32196.7|32201.2|32162|729
1588320300000|2020-05-01 08:05:00|32206.2|32186.2|32200.9|32180.9|32259.5|32193|32199.6|32168.4|639
1588320600000|2020-05-01 08:10:00|32200.7|32180.7|32197.6|32177.6|32211.2|32191.2|32195.7|32175.7|568
1588320900000|2020-05-01 08:15:00|32197.5|32177.5|32190.3|32170.3|32215.4|32195.4|32190|32170|525
1588321200000|2020-05-01 08:20:00|32190.2|32170.2|32158.6|32138.6|32193.5|32173.5|32152.7|32132.7|708
1588321500000|2020-05-01 08:25:00|32158.8|32138.8|32220.5|32170.5|32228.2|32183.5|32157.4|32137.4|719
1588321800000|2020-05-01 08:30:00|32220.7|32170.7|32182.4|32162.4|32222.3|32182.3|32180.4|32155.3|769
1588322100000|2020-05-01 08:35:00|32181.3|32161.3|32220|32170|32220.5|32189.8|32178.5|32158.5|653
1588322400000|2020-05-01 08:40:00|32205.4|32185.4|32226.3|32206.3|32269.8|32228.2|32195.6|32166.8|707
1588322700000|2020-05-01 08:45:00|32226|32206|32223.3|32203.3|32250.6|32214.7|32214.4|32192|584
1588323000000|2020-05-01 08:50:00|32222.5|32202.5|32195.1|32175.1|32238|32208.5|32186.8|32154.9|709
1588323300000|2020-05-01 08:55:00|32198.2|32178.2|32194.9|32174.9|32231.7|32196.9|32189.4|32169.4|634
1588323600000|2020-05-01 09:00:00|32195.2|32175.2|32191|32171|32203.3|32183.3|32190.5|32170.5|643
1588323900000|2020-05-01 09:05:00|32193.2|32173.2|32249.9|32229.9|32252.7|32232.7|32186.8|32166.8|781
1588324200000|2020-05-01 09:10:00|32248.6|32228.6|32249.6|32229.6|32261.3|32241.3|32246.4|32226.4|665
1588324500000|2020-05-01 09:15:00|32249|32229|32249.3|32229.3|32263.5|32243.5|32245.9|32225.9|512
1588324800000|2020-05-01 09:20:00|32250|32230|32246.3|32226.3|32264.1|32235.5|32234.4|32205.2|542
1588325100000|2020-05-01 09:25:00|32245.1|32225.1|32224.8|32204.8|32249.9|32229.9|32223.1|32203.1|528
1588325400000|2020-05-01 09:30:00|32225.2|32205.2|32234.9|32214.9|32244.4|32224.4|32224.9|32204.9|622
1588325700000|2020-05-01 09:35:00|32233.2|32213.2|32248.3|32228.3|32253|32233|32233.2|32213.2|607
1588326000000|2020-05-01 09:40:00|32248.2|32228.2|32236.6|32216.6|32249.8|32229.8|32232.3|32212.3|674
1588326300000|2020-05-01 09:45:00|32237.2|32217.2|32247|32227|32248.3|32228.3|32234.4|32214.4|683
1588326600000|2020-05-01 09:50:00|32246.9|32226.9|32235.1|32215.1|32247.6|32227.6|32231.9|32211.9|655
1588326900000|2020-05-01 09:55:00|32235|32215|32240.5|32220.5|32248.1|32228.1|32232|32212|551
1588327200000|2020-05-01 10:00:00|32240.3|32220.3|32243.3|32223.3|32249|32229|32233.1|32213.1|517
1588327500000|2020-05-01 10:05:00|32242.7|32222.7|32235|32215|32250.5|32230.5|32234.5|32214.5|337
1588327800000|2020-05-01 10:10:00|32235.2|32215.2|32240.6|32220.6|32241.6|32221.6|32234.9|32214.9|317
1588328100000|2020-05-01 10:15:00|32240.7|32220.7|32240.1|32220.1|32246|32226|32238.2|32218.2|446
1588328400000|2020-05-01 10:20:00|32240.3|32220.3|32234.1|32214.1|32246.1|32226.1|32228.3|32208.3|448
1588328700000|2020-05-01 10:25:00|32234.3|32214.3|32241.3|32221.3|32241.6|32221.6|32233.2|32213.2|474
1588329000000|2020-05-01 10:30:00|32240.8|32220.8|32227.6|32207.6|32240.8|32220.8|32226.4|32206.4|499
1588329300000|2020-05-01 10:35:00|32227.4|32207.4|32245.4|32225.4|32249.8|32229.8|32226|32206|517
1588329600000|2020-05-01 10:40:00|32245.6|32225.6|32257|32237|32265.4|32245.4|32240.7|32220.7|470
1588329900000|2020-05-01 10:45:00|32256.8|32236.8|32261.4|32241.4|32262.7|32242.7|32249.4|32229.4|529
1588330200000|2020-05-01 10:50:00|32261.5|32241.5|32261.9|32241.9|32269.9|32249.9|32251.6|32231.6|539
1588330500000|2020-05-01 10:55:00|32260.2|32240.2|32255.4|32235.4|32267|32247|32245.5|32225.5|552
1588330800000|2020-05-01 11:00:00|32255.2|32235.2|32261.7|32241.7|32263.1|32243.1|32252.9|32232.9|463
1588331100000|2020-05-01 11:05:00|32262.1|32242.1|32254.6|32234.6|32272.5|32252.5|32254|32234|552
1588331400000|2020-05-01 11:10:00|32255.4|32235.4|32259.1|32239.1|32265|32245|32253.9|32233.9|517
1588331700000|2020-05-01 11:15:00|32258.9|32238.9|32257.4|32237.4|32259.6|32239.6|32248.6|32228.6|595
1588332000000|2020-05-01 11:20:00|32257.5|32237.5|32256.1|32236.1|32257.7|32237.7|32246.6|32226.6|544
1588332300000|2020-05-01 11:25:00|32255.8|32235.8|32258.5|32238.5|32271.5|32251.5|32254.7|32234.7|561
1588332600000|2020-05-01 11:30:00|32259.4|32239.4|32273.2|32253.2|32273.9|32253.9|32257.7|32237.7|634
1588332900000|2020-05-01 11:35:00|32273.3|32253.3|32264.1|32244.1|32275.1|32255.1|32260.2|32240.2|530
1588333200000|2020-05-01 11:40:00|32263.6|32243.6|32230.8|32210.8|32264.4|32244.4|32220.4|32183.6|555
1588333500000|2020-05-01 11:45:00|32230.7|32210.7|32190.2|32170.2|32232.5|32212.5|32180|32160|722
1588333800000|2020-05-01 11:50:00|32191.1|32171.1|32202.9|32182.9|32213.6|32193.6|32180.5|32160.5|697
1588334100000|2020-05-01 11:55:00|32203.2|32183.2|32208.5|32188.5|32215.9|32195.9|32202.7|32182.7|567
1588334400000|2020-05-01 12:00:00|32208.6|32188.6|32228.6|32178.6|32229.9|32205.1|32179.8|32159.8|655
1588334700000|2020-05-01 12:05:00|32228.1|32178.1|32209.9|32159.9|32230.8|32184|32163.8|32143.8|708
1588335000000|2020-05-01 12:10:00|32211.5|32161.5|32194.6|32174.6|32226.8|32191.8|32160.5|32136.5|814
1588335300000|2020-05-01 12:15:00|32193.9|32173.9|32204.4|32184.4|32232.1|32212.1|32192.4|32166.9|828
1588335600000|2020-05-01 12:20:00|32203|32183|32200.1|32180.1|32220.4|32200.4|32191.4|32171.4|779
1588335900000|2020-05-01 12:25:00|32200.2|32180.2|32198.1|32178.1|32213.2|32193.2|32184.7|32164.7|720
1588336200000|2020-05-01 12:30:00|32197.9|32177.9|32199.9|32179.9|32219.7|32199.7|32190.1|32170.1|708
1588336500000|2020-05-01 12:35:00|32202|32182|32204.3|32184.3|32219.8|32199.8|32185.6|32165.6|802
1588336800000|2020-05-01 12:40:00|32203.6|32183.6|32200.5|32180.5|32209.1|32189.1|32196.7|32176.7|839
1588337100000|2020-05-01 12:45:00|32200.8|32180.8|32189.1|32169.1|32202.2|32182.2|32179.1|32159.1|730
1588337400000|2020-05-01 12:50:00|32188.5|32168.5|32184.2|32164.2|32190.1|32170.1|32178.7|32158.7|531
1588337700000|2020-05-01 12:55:00|32183.9|32163.9|32159|32139|32189.8|32169.8|32157.5|32137.5|641
1588338000000|2020-05-01 13:00:00|32158.6|32138.6|32163.5|32143.5|32192.4|32157|32157|32137|702
1588338300000|2020-05-01 13:05:00|32164.2|32144.2|32164|32144|32172.2|32152.2|32155|32135|584
1588338600000|2020-05-01 13:10:00|32163.5|32143.5|32119.1|32099.1|32166.1|32146.1|32118.1|32080.5|698
1588338900000|2020-05-01 13:15:00|32119|32099|32117.3|32097.3|32123.2|32103.2|32108.5|32088.5|673
1588339200000|2020-05-01 13:20:00|32116.8|32096.8|32129.1|32109.1|32130.7|32110.7|32113.6|32093.6|604
1588339500000|2020-05-01 13:25:00|32129|32109|32126.8|32106.8|32134.1|32114.1|32121.6|32101.6|626
1588339800000|2020-05-01 13:30:00|32127|32107|32119.7|32099.7|32143.3|32123.3|32116.7|32096.7|667
1588340100000|2020-05-01 13:35:00|32120.2|32100.2|32120.8|32100.8|32144.9|32112.4|32115.8|32086.8|790
1588340400000|2020-05-01 13:40:00|32121.4|32101.4|32112.8|32092.8|32138.2|32107.3|32108.8|32082.9|651
1588340700000|2020-05-01 13:45:00|32111.8|32091.8|32102.6|32082.6|32134.9|32102.4|32094.1|32074.1|701
1588341000000|2020-05-01 13:50:00|32102.3|32082.3|32112.5|32092.5|32118.9|32098.9|32095.9|32075.9|605
1588341300000|2020-05-01 13:55:00|32112.6|32092.6|32192.9|32080.2|32200.7|32100.8|32106.2|32047.3|680
1588341600000|2020-05-01 14:00:00|32193.6|32078|32104.3|32084.3|32197.2|32112|32102.6|32057.6|796
1588341900000|2020-05-01 14:05:00|32106.4|32086.4|32115.2|32095.2|32149.2|32102.4|32096.1|32076.1|794
1588342200000|2020-05-01 14:10:00|32115.1|32095.1|32107.4|32057.4|32143.8|32097|32085.2|32052.5|1008
1588342500000|2020-05-01 14:15:00|32107.6|32057.6|32082.5|32062.5|32119.9|32073.6|32065.9|32036.9|868
1588342800000|2020-05-01 14:20:00|32082.1|32062.1|32090.5|32070.5|32106.1|32083.6|32078.7|32056.1|845
1588343100000|2020-05-01 14:25:00|32093.4|32073.4|32091.3|32071.3|32094.4|32074.4|32058.6|32038.6|856
1588343400000|2020-05-01 14:30:00|32090.8|32070.8|32161.8|32111.8|32197.2|32117.6|32086.5|32036.5|955
1588343700000|2020-05-01 14:35:00|32163.7|32113.7|32151.4|32101.4|32171.6|32116.9|32079.9|32029.9|1004
1588344000000|2020-05-01 14:40:00|32150.4|32100.4|32171.1|32151.1|32183.7|32153|32133.8|32092|893
1588344300000|2020-05-01 14:45:00|32170.9|32150.9|32178.3|32158.3|32194.5|32159.9|32149.8|32129.8|906
1588344600000|2020-05-01 14:50:00|32177.3|32157.3|32221|32201|32234.1|32204.6|32173.4|32133.5|879
1588344900000|2020-05-01 14:55:00|32221.1|32201.1|32206.6|32186.6|32229.5|32209.5|32185.2|32165.2|901
1588345200000|2020-05-01 15:00:00|32206.1|32186.1|32219.7|32169.7|32223.9|32203.9|32191.5|32156.7|921
1588345500000|2020-05-01 15:05:00|32220|32170|32199.4|32179.4|32221.5|32190.4|32197.4|32163|785
1588345800000|2020-05-01 15:10:00|32198.7|32178.7|32204.1|32184.1|32219|32199|32197.7|32177.7|747
1588346100000|2020-05-01 15:15:00|32204.2|32184.2|32160|32140|32213.9|32193.9|32160|32127.2|672
1588346400000|2020-05-01 15:20:00|32172.4|32122.4|32155.6|32105.6|32178.4|32125.7|32123.4|32064.7|880
1588346700000|2020-05-01 15:25:00|32157.5|32107.5|32111.6|32061.6|32157.5|32107.5|32089.2|32039.2|868
1588347000000|2020-05-01 15:30:00|32111.3|32061.3|32184.5|32129.4|32202.9|32130.9|32110.6|32060.6|831
1588347300000|2020-05-01 15:35:00|32184.2|32129.5|32193.8|32136.8|32200.2|32146.7|32177.1|32117|803
1588347600000|2020-05-01 15:40:00|32194.2|32136.5|32194.8|32144.8|32202.1|32149.4|32186.7|32131.1|722
1588347900000|2020-05-01 15:45:00|32195.2|32145.2|32216.6|32166.6|32219.3|32181.7|32192.8|32142.6|682
1588348200000|2020-05-01 15:50:00|32216.8|32166.8|32202.6|32152.6|32233.6|32197.1|32187.4|32151.7|713
1588348500000|2020-05-01 15:55:00|32202.3|32152.3|32202.3|32152.3|32206.1|32167.9|32180|32140.8|622
1588348800000|2020-05-01 16:00:00|32202.4|32152.4|32185.9|32135.9|32209|32174.3|32169.7|32121.1|717
1588349100000|2020-05-01 16:05:00|32186|32136|32243|32193|32252.5|32212.9|32173.3|32107.7|637
1588349400000|2020-05-01 16:10:00|32242.5|32192.5|32241.2|32221.2|32256.3|32225|32214.9|32185.5|690
1588349700000|2020-05-01 16:15:00|32241.3|32221.3|32266.2|32216.2|32266.9|32221.3|32223.8|32187.5|699
1588350000000|2020-05-01 16:20:00|32264.8|32214.8|32264.1|32244.1|32282.2|32248.7|32248.1|32213|538
1588350300000|2020-05-01 16:25:00|32263.9|32243.9|32259.2|32207.4|32275.7|32244.8|32249.3|32202.7|634
1588350600000|2020-05-01 16:30:00|32262.6|32212.6|32263|32211.5|32271.6|32218.9|32251|32201|706
1588350900000|2020-05-01 16:35:00|32263.9|32209.2|32269.7|32249.7|32296.3|32266.1|32258.3|32205.4|651
1588351200000|2020-05-01 16:40:00|32269.8|32249.8|32287.4|32267.4|32307.7|32273.5|32269.8|32234.7|708
1588351500000|2020-05-01 16:45:00|32287.7|32267.7|32289.9|32269.9|32309.3|32274.5|32283.3|32255.2|551
1588351800000|2020-05-01 16:50:00|32289.6|32269.6|32281.7|32261.7|32298.8|32270|32268.4|32232.3|572
1588352100000|2020-05-01 16:55:00|32281.3|32261.3|32305.7|32255.7|32306.2|32269|32271.8|32224.4|709
1588352400000|2020-05-01 17:00:00|32305.6|32255.6|32279.3|32259.3|32305.6|32274.7|32269.6|32227.1|576
1588352700000|2020-05-01 17:05:00|32280.8|32260.8|32291.8|32271.8|32309.1|32274.2|32277.9|32256.2|451
1588353000000|2020-05-01 17:10:00|32291.9|32271.9|32295.2|32275.2|32307.5|32277.7|32285.7|32256.4|442
1588353300000|2020-05-01 17:15:00|32294.5|32274.5|32295.9|32275.9|32296.5|32276.5|32284.2|32264.2|436
1588353600000|2020-05-01 17:20:00|32296|32276|32291.2|32271.2|32308.5|32278.6|32285.7|32256|435
1588353900000|2020-05-01 17:25:00|32291.9|32271.9|32310.4|32290.4|32315.2|32292.1|32290.6|32264.8|507
1588354200000|2020-05-01 17:30:00|32310.3|32290.3|32315.9|32295.9|32330|32296.3|32289.3|32226.4|628
1588354500000|2020-05-01 17:35:00|32315.6|32295.6|32301.9|32248.1|32332|32298|32297.6|32247.5|652
1588354800000|2020-05-01 17:40:00|32301.4|32250.1|32330.9|32280.9|32339.2|32298.4|32296|32244.7|564
1588355100000|2020-05-01 17:45:00|32331.2|32281.2|32311|32291|32351.2|32313.2|32309.6|32251.1|635
1588355400000|2020-05-01 17:50:00|32310.9|32290.9|32316.8|32266.8|32326.5|32291.9|32301.3|32266.5|408
1588355700000|2020-05-01 17:55:00|32317|32267|32308.4|32288.4|32330.4|32292.1|32301.3|32265.7|497
1588356000000|2020-05-01 18:00:00|32309.1|32289.1|32328.3|32278.3|32332.4|32296.3|32308.3|32272.5|538
1588356300000|2020-05-01 18:05:00|32328.4|32278.4|32334.8|32284.8|32334.9|32296.6|32308.6|32273.4|468
1588356600000|2020-05-01 18:10:00|32334.6|32284.6|32332.7|32282.7|32337.2|32302.7|32315.7|32275.9|432
1588356900000|2020-05-01 18:15:00|32332.5|32282.5|32333.6|32283.6|32339|32301|32314.8|32279.3|460
1588357200000|2020-05-01 18:20:00|32332.6|32282.6|32334.4|32284.4|32338.7|32303|32317.1|32280.7|419
1588357500000|2020-05-01 18:25:00|32334|32284|32330.7|32280.7|32334.2|32303.6|32311.7|32273.9|430
1588357800000|2020-05-01 18:30:00|32331|32281|32322.2|32263.5|32333.1|32299.4|32306.2|32261.3|513
1588358100000|2020-05-01 18:35:00|32323.8|32262.1|32318.7|32268.7|32323.8|32279.5|32294.6|32241.2|739
1588358400000|2020-05-01 18:40:00|32319.3|32269.3|32312.5|32262.5|32329.7|32290.5|32291.5|32246.6|575
1588358700000|2020-05-01 18:45:00|32312.2|32262.2|32307.1|32257.1|32313.3|32278|32280.9|32198.3|540
1588359000000|2020-05-01 18:50:00|32307.3|32257.3|32293.6|32273.6|32309.3|32275.1|32288|32251.3|520
1588359300000|2020-05-01 18:55:00|32294.2|32274.2|32307.2|32257.2|32308.9|32275.9|32288.5|32252.4|590
1588359600000|2020-05-01 19:00:00|32307.7|32257.7|32303.1|32253.1|32344.1|32284.6|32286.9|32246.9|544
1588359900000|2020-05-01 19:05:00|32302.4|32252.4|32293|32273|32308.3|32274.3|32287.9|32251.7|403
1588360200000|2020-05-01 19:10:00|32305.7|32255.7|32288.1|32268.1|32308.6|32274.1|32284.3|32247.5|501
1588360500000|2020-05-01 19:15:00|32287.7|32267.7|32306.7|32256.7|32306.9|32274.5|32282.7|32246.5|490
1588360800000|2020-05-01 19:20:00|32306.1|32256.1|32284.1|32264.1|32308|32277.3|32282.7|32246.2|483
1588361100000|2020-05-01 19:25:00|32283.5|32263.5|32280.5|32260.5|32299.1|32264.9|32276.6|32241.6|566
1588361400000|2020-05-01 19:30:00|32279.9|32259.9|32294.3|32244.3|32303|32263.6|32279.6|32235.3|684
1588361700000|2020-05-01 19:35:00|32294.2|32244.2|32295.6|32245.6|32305|32259.7|32278.5|32231|582
1588362000000|2020-05-01 19:40:00|32295.5|32245.5|32297.9|32247.9|32307|32266.2|32282.6|32236.8|465
1588362300000|2020-05-01 19:45:00|32298|32248|32298.8|32236.5|32322.1|32265.7|32279.9|32163.1|593
1588362600000|2020-05-01 19:50:00|32299.5|32235.3|32294.3|32239.1|32305.7|32256.7|32276.7|32223.2|655
1588362900000|2020-05-01 19:55:00|32294.4|32239.2|32263.5|32243.5|32302.8|32248.6|32260.7|32213.3|673
1588363200000|2020-05-01 20:00:00|32262.1|32242.1|32270.8|32157.6|32285.2|32246.7|32253|32129|569
1588363500000|2020-05-01 20:05:00|32269.1|32158.4|32269.8|32163.3|32281|32186.3|32254.4|32143.7|471
1588363800000|2020-05-01 20:10:00|32270.7|32164.3|32271.1|32170|32281.2|32181|32247|32156.2|502
1588364100000|2020-05-01 20:15:00|32272|32168.4|32270.3|32170.7|32281.7|32212.6|32231.3|32149.6|483
1588364400000|2020-05-01 20:20:00|32272|32164|32280.9|32156.9|32286.7|32188.3|32256.1|32153.5|489
1588364700000|2020-05-01 20:25:00|32282|32158|32302.3|32178.3|32313|32189.3|32258.6|32151|379
1588365000000|2020-05-01 20:30:00|32302.9|32178.9|32308|32184|32318.7|32198.5|32297.9|32174.2|351
1588365300000|2020-05-01 20:35:00|32303.5|32179.5|32317.6|32194.6|32317.6|32194.6|32283|32159|376
1588365600000|2020-05-01 20:40:00|32312.4|32188.4|32292.2|32168.2|32315.6|32199|32267.4|32143.4|385
1588365900000|2020-05-01 20:45:00|32292.6|32168.6|32270.3|32146.3|32298.1|32175.2|32256.8|32132.8|567
1588366200000|2020-05-01 20:50:00|32270.5|32146.5|32256.9|32133.1|32306|32182|32249.3|32125.3|461
1588366500000|2020-05-01 20:55:00|32265.5|32142.8|32292.4|32168.4|32342.4|32218.4|32254.7|32131.5|131
1588536000000|2020-05-03 20:00:00|32330.7|32181.7|32320.5|32171.5|32330.7|32181.7|32320.5|32171.5|2
1588537200000|2020-05-03 20:20:00|32299.2|32150.2|32320.5|32171.5|32320.5|32171.5|32299.2|32150.2|2
1588537500000|2020-05-03 20:25:00|32307.3|32158.3|32307.5|32158.5|32307.5|32158.5|32306.6|32157.6|5
1588537800000|2020-05-03 20:30:00|32303.8|32154.8|32304.8|32155.8|32310.4|32161.4|32285.4|32136.4|40
1588538100000|2020-05-03 20:35:00|32303.4|32154.4|32304.9|32155.9|32305.2|32156.2|32294.9|32145.9|18
1588538400000|2020-05-03 20:40:00|32303.8|32154.8|32305.2|32156.2|32305.2|32156.2|32303.8|32154.8|4
1588539300000|2020-05-03 20:55:00|32308.5|32159.5|32308.4|32159.4|32323.9|32174.9|32300|32151|29
1588539600000|2020-05-03 21:00:00|32308.5|32159.5|32316.5|32167.5|32333.6|32184.6|32297.4|32148.4|64
1588539900000|2020-05-03 21:05:00|32312|32163|32328.3|32179.3|32328.3|32179.3|32296.5|32147.5|143
1588540200000|2020-05-03 21:10:00|32328.4|32179.4|32326.3|32177.3|32334.1|32185.1|32292.8|32143.8|144
1588540500000|2020-05-03 21:15:00|32325.4|32176.4|32323.5|32174.5|32334.1|32185.1|32307.5|32158.5|75
1588540800000|2020-05-03 21:20:00|32323.7|32174.7|32318.3|32169.3|32328.4|32179.4|32302.5|32153.5|79
1588541100000|2020-05-03 21:25:00|32326.9|32177.9|32323.1|32174.1|32326.9|32177.9|32303|32154|84
1588541400000|2020-05-03 21:30:00|32322.1|32173.1|32326.2|32177.2|32326.9|32177.9|32306.7|32157.7|94
1588541700000|2020-05-03 21:35:00|32324.2|32175.2|32327|32178|32327.8|32178.8|32306|32157|118
1588542000000|2020-05-03 21:40:00|32323.9|32174.9|32324.7|32175.7|32327|32178|32306.5|32157.5|91
1588542300000|2020-05-03 21:45:00|32326.9|32177.9|32325.6|32176.6|32326.9|32177.9|32305.6|32156.6|104
1588542600000|2020-05-03 21:50:00|32326.5|32177.5|32322.9|32173.9|32326.7|32177.7|32307.4|32158.4|96
1588542900000|2020-05-03 21:55:00|32323|32174|32324.2|32175.2|32326.9|32177.9|32307.4|32158.4|125
1588543200000|2020-05-03 22:00:00|32320.6|32171.6|32325.6|32176.6|32329.1|32180.1|32297.5|32148.5|337
1588543500000|2020-05-03 22:05:00|32325.1|32176.1|32332|32183|32332|32183|32322.9|32173.9|207
1588543800000|2020-05-03 22:10:00|32331|32182|32313.4|32189.4|32331.5|32198.6|32305.9|32168.8|375
1588544100000|2020-05-03 22:15:00|32311.6|32187.6|32315.3|32191.3|32322.9|32198.9|32308.1|32184.1|464
1588544400000|2020-05-03 22:20:00|32314.5|32190.5|32324.4|32200.4|32331|32207|32310.5|32186.5|460
1588544700000|2020-05-03 22:25:00|32321.5|32197.5|32331.2|32207.2|32333.6|32209.6|32315.6|32191.6|508
1588545000000|2020-05-03 22:30:00|32331.7|32207.7|32333.3|32209.3|32350.9|32226.9|32328.5|32204.5|529
1588545300000|2020-05-03 22:35:00|32332.9|32208.9|32327.7|32203.7|32346.6|32222.6|32326.8|32202.8|443
1588545600000|2020-05-03 22:40:00|32328.3|32204.3|32334|32210|32346.4|32222.4|32327.7|32203.7|439
1588545900000|2020-05-03 22:45:00|32333.9|32209.9|32341.2|32217.2|32354.5|32230.5|32332.9|32208.9|443
1588546200000|2020-05-03 22:50:00|32340.9|32216.9|32350.4|32226.4|32355.6|32231.6|32337.9|32213.9|425
1588546500000|2020-05-03 22:55:00|32347.8|32223.8|32345.7|32221.7|32363|32239|32341.8|32217.8|498
1588546800000|2020-05-03 23:00:00|32345.3|32221.3|32335|32211|32368.4|32244.4|32331.3|32207.3|503
1588547100000|2020-05-03 23:05:00|32335.3|32211.3|32333.1|32209.1|32351.2|32227.2|32328.1|32204.1|426
1588547400000|2020-05-03 23:10:00|32334|32210|32331.6|32207.6|32347.1|32223.1|32328.9|32204.9|400
1588547700000|2020-05-03 23:15:00|32332.2|32208.2|32338.5|32214.5|32346|32222|32329.7|32205.7|299
1588548000000|2020-05-03 23:20:00|32341.7|32217.7|32340.9|32216.9|32350.9|32226.9|32331|32207|295
1588548300000|2020-05-03 23:25:00|32339.8|32215.8|32336.4|32212.4|32352.2|32228.2|32326.9|32202.9|350
1588548600000|2020-05-03 23:30:00|32336.2|32212.2|32330.6|32206.6|32349.5|32225.5|32325.8|32201.8|355
1588548900000|2020-05-03 23:35:00|32330.1|32206.1|32329.3|32205.3|32353.6|32229.6|32324.8|32200.8|422
1588549200000|2020-05-03 23:40:00|32329.9|32205.9|32326.8|32202.8|32346.6|32222.6|32322.3|32198.3|381
1588549500000|2020-05-03 23:45:00|32328.6|32204.6|32331.6|32207.6|32345.9|32221.9|32324.5|32200.5|382
1588549800000|2020-05-03 23:50:00|32331.4|32207.4|32331.7|32207.7|32346.2|32222.2|32325.2|32201.2|417
1588550100000|2020-05-03 23:55:00|32331.6|32207.6|32331.2|32207.2|32351.9|32227.9|32330|32206|370
1588550400000|2020-05-04 00:00:00|32332|32208|32402.9|32321.3|32410.2|32321.3|32331.5|32207.5|699
1588550700000|2020-05-04 00:05:00|32402.1|32320.6|32412|32329.9|32417.8|32340.2|32402|32312.2|504
1588551000000|2020-05-04 00:10:00|32414.4|32325|32410.4|32336.2|32418.6|32348.2|32405.9|32323.8|398
1588551300000|2020-05-04 00:15:00|32411.9|32337.4|32417.2|32342.4|32418.2|32350.1|32403.4|32322.7|525
1588551600000|2020-05-04 00:20:00|32416.2|32341.6|32413.4|32338.7|32418.8|32352.9|32409.7|32330.2|387
1588551900000|2020-05-04 00:25:00|32412.3|32339.8|32407.5|32352.3|32415.5|32353.9|32403.1|32332.4|426
1588552200000|2020-05-04 00:30:00|32407.6|32351.1|32405.7|32345.4|32418.2|32355.6|32404.2|32339.2|448
1588552500000|2020-05-04 00:35:00|32407.5|32342.7|32410.5|32353.4|32418.3|32361.2|32403.2|32340.1|434
1588552800000|2020-05-04 00:40:00|32411.9|32350.1|32412.3|32349.5|32414.8|32360|32406.9|32343.6|390
1588553100000|2020-05-04 00:45:00|32412.6|32347.3|32417.2|32365.6|32423.8|32367.4|32407.6|32347.3|445
1588553400000|2020-05-04 00:50:00|32416.7|32366|32434.1|32375|32437.8|32383|32416.7|32357.5|523
1588553700000|2020-05-04 00:55:00|32436.5|32372|32434|32382.4|32438.1|32383.3|32427.9|32369.3|472
1588554000000|2020-05-04 01:00:00|32433.3|32375.5|32424.3|32374.3|32438.3|32385.8|32423.9|32367|493
1588554300000|2020-05-04 01:05:00|32424.5|32374.5|32426.6|32373.4|32427|32376|32413.3|32358.8|456
1588554600000|2020-05-04 01:10:00|32425.6|32374.8|32433.7|32383.7|32439.6|32392.7|32411.3|32371.5|390
1588554900000|2020-05-04 01:15:00|32433.5|32383.5|32423.8|32373.3|32436.9|32385.8|32422.8|32369|443
1588555200000|2020-05-04 01:20:00|32423.5|32371.6|32420|32369.6|32425.9|32388.1|32407.6|32365.4|429
1588555500000|2020-05-04 01:25:00|32419.8|32369.8|32422.5|32368.2|32430.5|32376.7|32418.8|32361.9|377
1588555800000|2020-05-04 01:30:00|32423.6|32368.5|32419.8|32366.7|32433.5|32379.1|32416.9|32365.4|414
1588556100000|2020-05-04 01:35:00|32419.4|32367.3|32418.5|32368.5|32426|32387.6|32404.2|32363.4|407
1588556400000|2020-05-04 01:40:00|32418.6|32368.6|32416.6|32366.6|32423.6|32382.9|32399.6|32357.5|409
1588556700000|2020-05-04 01:45:00|32416.4|32366.4|32421|32370|32425.4|32388.9|32403.9|32363.1|344
1588557000000|2020-05-04 01:50:00|32421.5|32369.9|32411.2|32391.2|32429.8|32391.2|32408.5|32364.3|348
1588557300000|2020-05-04 01:55:00|32410.7|32390.7|32427.7|32377.7|32432.7|32390.7|32409.6|32371.7|368
1588557600000|2020-05-04 02:00:00|32428.4|32378.4|32428.1|32378.1|32434.7|32396.9|32415.8|32371.6|344
1588557900000|2020-05-04 02:05:00|32427.9|32377.9|32426.7|32376.7|32434.4|32398.2|32415.2|32373.5|366
1588558200000|2020-05-04 02:10:00|32426.6|32376.6|32423.9|32373.9|32430|32393.8|32408.5|32369|311
1588558500000|2020-05-04 02:15:00|32423.8|32373.8|32423.8|32373.8|32428.4|32389.6|32407.4|32368.6|335
1588558800000|2020-05-04 02:20:00|32424|32374|32439.9|32389.9|32442.4|32391|32408.6|32368.6|429
1588559100000|2020-05-04 02:25:00|32440.8|32386.1|32433.2|32383.2|32442.4|32402.5|32416.8|32378|416
1588559400000|2020-05-04 02:30:00|32435.2|32381.1|32433|32381.5|32439.2|32398.6|32415.8|32377|319
1588559700000|2020-05-04 02:35:00|32432.1|32382.1|32433.1|32383.1|32440.5|32395.4|32415|32377.7|289
1588560000000|2020-05-04 02:40:00|32433|32383|32429.3|32379.3|32437.4|32394.6|32413.6|32373.5|310
1588560300000|2020-05-04 02:45:00|32429.9|32379.9|32436.1|32382.3|32440.2|32397.5|32416.8|32376.9|384
1588560600000|2020-05-04 02:50:00|32434.2|32383.9|32439.5|32383.3|32444.6|32390.3|32431.5|32379.5|338
1588560900000|2020-05-04 02:55:00|32438.7|32384.6|32432.3|32367.5|32445|32394.8|32417.1|32352.1|526
1588561200000|2020-05-04 03:00:00|32432.1|32368.1|32432.3|32354.3|32440.3|32368.1|32418.4|32349.1|396
1588561500000|2020-05-04 03:05:00|32428.7|32354.6|32429.7|32355.2|32435.1|32358.5|32416.2|32347.1|423
1588561800000|2020-05-04 03:10:00|32423.7|32357.5|32422.6|32354.1|32436.9|32359.8|32418.6|32350.2|422
1588562100000|2020-05-04 03:15:00|32423.5|32354.6|32422|32353.7|32436.6|32359.7|32411.5|32347.2|366
1588562400000|2020-05-04 03:20:00|32423.6|32353.1|32424.4|32353.5|32435|32358.2|32413.3|32348.6|347
1588562700000|2020-05-04 03:25:00|32421.2|32352.2|32428.4|32360.3|32440.1|32363.3|32415.6|32348.8|314
1588563000000|2020-05-04 03:30:00|32429|32359.9|32432.6|32358.7|32444.4|32369|32420.7|32353.9|407
1588563300000|2020-05-04 03:35:00|32432.2|32359.6|32435.7|32359.1|32447.2|32370.5|32424.8|32355.6|423
1588563600000|2020-05-04 03:40:00|32435.5|32359|32434.6|32365.1|32444.5|32367.1|32425.9|32356.5|337
1588563900000|2020-05-04 03:45:00|32435.3|32365.4|32435.5|32352.4|32442.5|32366.7|32418.8|32345.1|381
1588564200000|2020-05-04 03:50:00|32436.8|32351.5|32429.3|32347.9|32443.2|32357|32416.5|32344.3|325
1588564500000|2020-05-04 03:55:00|32429|32350.5|32436|32351.3|32445.5|32358|32418|32343.2|395
1588564800000|2020-05-04 04:00:00|32436.1|32351.1|32438.1|32358.6|32440.6|32364.9|32413.3|32349.2|317
1588565100000|2020-05-04 04:05:00|32421.6|32358.5|32435.7|32362.2|32436.4|32365.7|32419.2|32351.8|339
1588565400000|2020-05-04 04:10:00|32433.7|32362.7|32429.8|32352|32446.1|32374.2|32423.1|32351|374
1588565700000|2020-05-04 04:15:00|32433.4|32353.8|32434.6|32328.4|32448.3|32368.3|32421.3|32323.3|420
1588566000000|2020-05-04 04:20:00|32437.6|32327.4|32434.1|32347.4|32441.8|32351.7|32413.6|32322.2|353
1588566300000|2020-05-04 04:25:00|32437.4|32350.5|32442.8|32362|32455.3|32368.6|32428.2|32344.7|355
1588566600000|2020-05-04 04:30:00|32441.5|32362.4|32445.9|32362.4|32454.9|32374.8|32430.7|32359|411
1588566900000|2020-05-04 04:35:00|32445.5|32362.9|32451.7|32387.7|32460.4|32393.2|32438.7|32361.4|416
1588567200000|2020-05-04 04:40:00|32450.8|32390.1|32452.7|32386.9|32463.2|32395.9|32447.4|32386.2|340
1588567500000|2020-05-04 04:45:00|32452.2|32387.4|32455.9|32388|32461|32392.1|32442.1|32381.5|379
1588567800000|2020-05-04 04:50:00|32456|32388.1|32452.6|32386.2|32462.3|32392.9|32441.7|32381.2|348
1588568100000|2020-05-04 04:55:00|32453.4|32386.3|32453.9|32387.1|32460.4|32394.2|32442.8|32378.5|454
1588568400000|2020-05-04 05:00:00|32454.2|32388.1|32451.3|32391.6|32463.7|32394.6|32442.8|32380.4|465
1588568700000|2020-05-04 05:05:00|32453.5|32390.7|32454.2|32389|32461.5|32395.4|32442.9|32385.5|260
1588569000000|2020-05-04 05:10:00|32455.5|32389.6|32451.4|32384.6|32458.4|32391|32441.3|32382.5|354
1588569300000|2020-05-04 05:15:00|32447.8|32390|32448.6|32381.2|32457.2|32390|32437.3|32375|418
1588569600000|2020-05-04 05:20:00|32449.3|32381|32449.5|32388.4|32460.4|32392|32433.6|32375.2|352
1588569900000|2020-05-04 05:25:00|32449.8|32390.6|32452.4|32389.4|32466.1|32397.9|32444.8|32386.3|406
1588570200000|2020-05-04 05:30:00|32455.4|32390.1|32470.4|32402.8|32472.5|32404|32443.9|32389.1|432
1588570500000|2020-05-04 05:35:00|32470|32402.1|32454.7|32396.2|32473.1|32406.6|32449.3|32392.1|474
1588570800000|2020-05-04 05:40:00|32455.8|32394.5|32455.4|32394.5|32468|32401.3|32449.9|32391.9|383
1588571100000|2020-05-04 05:45:00|32454.8|32395.9|32459.7|32401.6|32474.2|32408|32452.2|32395.5|475
1588571400000|2020-05-04 05:50:00|32460.1|32402.8|32481.7|32420.6|32486.8|32423.3|32452.2|32394.1|498
1588571700000|2020-05-04 05:55:00|32480.3|32421|32477.1|32415.4|32486.7|32423.1|32469.1|32413.6|434
1588572000000|2020-05-04 06:00:00|32477.4|32418|32488.1|32438.1|32493.6|32443.6|32468.4|32414.7|692
1588572300000|2020-05-04 06:05:00|32488.8|32438.8|32413.1|32351.2|32495|32458.4|32407|32346.3|708
1588572600000|2020-05-04 06:10:00|32414.9|32352.5|32394.2|32344.2|32426.3|32364.2|32379.3|32343.1|678
1588572900000|2020-05-04 06:15:00|32394.7|32344.7|32420.2|32370.2|32427.6|32373.2|32394.7|32338.5|732
1588573200000|2020-05-04 06:20:00|32420.4|32370.4|32404.6|32354.6|32422.5|32371.2|32394.2|32326.5|687
1588573500000|2020-05-04 06:25:00|32407|32348.8|32405.8|32344.2|32420.4|32357|32369.9|32302.5|709
1588573800000|2020-05-04 06:30:00|32405.1|32343.8|32358.2|32307.7|32411.4|32358.9|32353.4|32286.3|728
1588574100000|2020-05-04 06:35:00|32364.3|32307.4|32321.8|32271.8|32365.2|32312.6|32319.1|32266.4|783
1588574400000|2020-05-04 06:40:00|32322|32272|32279.7|32220.5|32331.6|32281.6|32269.5|32196.8|705
1588574700000|2020-05-04 06:45:00|32279|32220.7|32254.1|32195.6|32280|32221|32232.6|32177.8|664
1588575000000|2020-05-04 06:50:00|32253.8|32193.9|32246.6|32196.6|32264.2|32222|32208.9|32162.3|732
1588575300000|2020-05-04 06:55:00|32246.2|32196.2|32243|32191.6|32252.3|32200.6|32220.6|32174.4|808
1588575600000|2020-05-04 07:00:00|32244.7|32191.9|32221.7|32201.7|32259.6|32222.5|32220.6|32191.9|837
1588575900000|2020-05-04 07:05:00|32221.9|32201.9|32243|32223|32250.9|32229.7|32218.8|32198.8|769
1588576200000|2020-05-04 07:10:00|32245.5|32225.5|32241.8|32221.8|32260.1|32240.1|32238.5|32218.5|817
1588576500000|2020-05-04 07:15:00|32241|32221|32266.5|32246.5|32267.9|32247.9|32214.3|32194.3|794
1588576800000|2020-05-04 07:20:00|32267.2|32247.2|32287.9|32267.9|32312.1|32282.5|32264.4|32244.4|923
1588577100000|2020-05-04 07:25:00|32287.3|32267.3|32287.1|32267.1|32306.5|32281.7|32281.9|32256.5|706
1588577400000|2020-05-04 07:30:00|32286.9|32266.9|32264.6|32244.6|32287|32267|32255.4|32235.4|822
1588577700000|2020-05-04 07:35:00|32264.1|32244.1|32274.8|32254.8|32279.8|32259.8|32253.4|32233.4|771
1588578000000|2020-05-04 07:40:00|32274.3|32254.3|32285.1|32265.1|32296.1|32276.1|32273.2|32253.2|767
1588578300000|2020-05-04 07:45:00|32284.9|32264.9|32274|32254|32291.7|32271.7|32270.6|32250.6|756
1588578600000|2020-05-04 07:50:00|32274.1|32254.1|32288.3|32268.3|32293.7|32273.7|32268.5|32248.5|719
1588578900000|2020-05-04 07:55:00|32286.9|32266.9|32258.5|32208.5|32287.9|32267.9|32237.8|32208.5|819
1588579200000|2020-05-04 08:00:00|32258.2|32208.2|32262.6|32242.6|32271.2|32251.2|32242.2|32208.2|757
1588579500000|2020-05-04 08:05:00|32263.4|32243.4|32268.7|32248.7|32278.8|32258.8|32252|32232|794
1588579800000|2020-05-04 08:10:00|32270.8|32250.8|32279.4|32259.4|32297.3|32266.8|32268|32246.4|675
1588580100000|2020-05-04 08:15:00|32278.9|32258.9|32278.3|32258.3|32293|32273|32276.3|32256.3|695
1588580400000|2020-05-04 08:20:00|32277.5|32257.5|32270.4|32250.4|32283.8|32263.8|32267.2|32247.2|668
1588580700000|2020-05-04 08:25:00|32270.3|32250.3|32259.5|32239.5|32274.3|32254.3|32254.9|32234.9|633
1588581000000|2020-05-04 08:30:00|32259.3|32239.3|32257.9|32237.9|32263.4|32243.4|32250|32230|656
1588581300000|2020-05-04 08:35:00|32257.8|32237.8|32265.9|32245.9|32270.6|32250.6|32254.8|32234.8|579
1588581600000|2020-05-04 08:40:00|32265.7|32245.7|32270.5|32250.5|32274.6|32254.6|32262.5|32242.5|723
1588581900000|2020-05-04 08:45:00|32270.8|32250.8|32309.6|32289.6|32314.7|32294.7|32262.6|32242.6|792
1588582200000|2020-05-04 08:50:00|32310|32290|32300.7|32280.7|32313.8|32293.8|32294|32274|622
1588582500000|2020-05-04 08:55:00|32301.2|32281.2|32295.1|32275.1|32302|32282|32277.5|32257.5|641
1588582800000|2020-05-04 09:00:00|32294.3|32274.3|32319.7|32299.7|32320.3|32300.3|32293.9|32273.9|637
1588583100000|2020-05-04 09:05:00|32319.5|32299.5|32321.1|32301.1|32328.8|32308.8|32312.5|32292.5|555
1588583400000|2020-05-04 09:10:00|32321.6|32301.6|32316.1|32296.1|32325|32305|32315.9|32295.9|494
1588583700000|2020-05-04 09:15:00|32316.5|32296.5|32338.8|32318.8|32339.6|32319.6|32315.9|32295.9|562
1588584000000|2020-05-04 09:20:00|32339.6|32319.6|32344.1|32324.1|32349.1|32329.1|32330|32310|592
1588584300000|2020-05-04 09:25:00|32344.5|32324.5|32342.5|32322.5|32353.2|32333.2|32340.3|32320.3|552
1588584600000|2020-05-04 09:30:00|32342.9|32322.9|32354.2|32334.2|32366|32346|32340.9|32320.9|660
1588584900000|2020-05-04 09:35:00|32354.1|32334.1|32349|32329|32357.9|32337.9|32339.4|32319.4|632
1588585200000|2020-05-04 09:40:00|32348.8|32328.8|32320.8|32300.8|32349.2|32329.2|32311.2|32291.2|713
1588585500000|2020-05-04 09:45:00|32319.8|32299.8|32305.5|32285.5|32326.6|32306.6|32303.4|32283.4|640
1588585800000|2020-05-04 09:50:00|32306|32286|32306.4|32286.4|32313.7|32293.2|32273.7|32250|772
1588586100000|2020-05-04 09:55:00|32306.7|32286.7|32305.4|32285.4|32309.3|32289.3|32293.6|32273.6|594
1588586400000|2020-05-04 10:00:00|32305|32285|32313|32293|32324.6|32304.6|32303|32283|647
1588586700000|2020-05-04 10:05:00|32313.4|32293.4|32313.1|32293.1|32316.3|32296.3|32304.2|32284.2|564
1588587000000|2020-05-04 10:10:00|32313.4|32293.4|32280.8|32260.8|32313.8|32293.8|32273.6|32248.9|703
1588587300000|2020-05-04 10:15:00|32279.7|32259.7|32291.8|32271.8|32295.3|32275.3|32276.9|32256.9|618
1588587600000|2020-05-04 10:20:00|32291|32271|32281.6|32261.6|32292.4|32272.4|32271.1|32251.1|732
1588587900000|2020-05-04 10:25:00|32281.8|32261.8|32261.4|32241.4|32284.3|32264.3|32260.1|32240.1|602
1588588200000|2020-05-04 10:30:00|32262|32242|32249.5|32229.5|32264.7|32244.7|32242.7|32222.7|586
1588588500000|2020-05-04 10:35:00|32249.9|32229.9|32269.4|32249.4|32286.8|32266.8|32247.4|32227.4|676
1588588800000|2020-05-04 10:40:00|32269.5|32249.5|32262.9|32242.9|32269.5|32249.5|32248.2|32228.2|514
1588589100000|2020-05-04 10:45:00|32262.8|32242.8|32266.1|32246.1|32270.3|32250.3|32257.6|32237.6|389
1588589400000|2020-05-04 10:50:00|32265.9|32245.9|32281.3|32261.3|32287.8|32267.8|32264.8|32244.8|552
1588589700000|2020-05-04 10:55:00|32281.2|32261.2|32315.2|32295.2|32318.8|32298.8|32280.3|32260.3|578
1588590000000|2020-05-04 11:00:00|32315.1|32295.1|32304.1|32284.1|32320.7|32300.7|32297.8|32277.8|625
1588590300000|2020-05-04 11:05:00|32303.8|32283.8|32311.7|32291.7|32315.3|32295.3|32292.3|32272.3|673
1588590600000|2020-05-04 11:10:00|32312.1|32292.1|32326.9|32306.9|32329.4|32309.4|32310.3|32290.3|648
1588590900000|2020-05-04 11:15:00|32327|32307|32358.1|32338.1|32363.5|32343.5|32325.6|32305.6|691
1588591200000|2020-05-04 11:20:00|32358.3|32338.3|32327.1|32307.1|32360.2|32340.2|32325.2|32305.2|660
1588591500000|2020-05-04 11:25:00|32327.4|32307.4|32325|32305|32327.6|32307.6|32309.7|32289.7|587
1588591800000|2020-05-04 11:30:00|32325.7|32305.7|32343|32323|32350.1|32330.1|32316.7|32296.7|691
1588592100000|2020-05-04 11:35:00|32342.7|32322.7|32317.6|32297.6|32342.7|32322.7|32315.9|32295.9|744
1588592400000|2020-05-04 11:40:00|32317.4|32297.4|32325|32305|32329.9|32309.9|32316.9|32296.9|555
1588592700000|2020-05-04 11:45:00|32324.2|32304.2|32305.1|32285.1|32326.3|32306.3|32302.6|32282.6|897
1588593000000|2020-05-04 11:50:00|32304.5|32284.5|32286.3|32266.3|32318.5|32298.5|32284|32264|760
1588593300000|2020-05-04 11:55:00|32284.3|32264.3|32289.6|32269.6|32308.1|32288.1|32281.9|32261.9|841
1588593600000|2020-05-04 12:00:00|32289|32269|32300.2|32280.2|32317.3|32297.3|32288.8|32268.8|779
1588593900000|2020-05-04 12:05:00|32300.6|32280.6|32294.4|32274.4|32305.2|32285.2|32289.5|32269.5|716
1588594200000|2020-05-04 12:10:00|32292.4|32272.4|32296.4|32276.4|32307.4|32287.4|32285.7|32265.7|862
1588594500000|2020-05-04 12:15:00|32296.2|32276.2|32294.9|32274.9|32308.4|32288.4|32288.1|32268.1|766
1588594800000|2020-05-04 12:20:00|32294.6|32274.6|32302.8|32282.8|32314|32294|32293.4|32273.4|902
1588595100000|2020-05-04 12:25:00|32303|32283|32300.4|32280.4|32309|32289|32293.2|32273.2|688
1588595400000|2020-05-04 12:30:00|32300.5|32280.5|32307|32287|32317.5|32297.5|32297.1|32277.1|665
1588595700000|2020-05-04 12:35:00|32307.1|32287.1|32302.3|32282.3|32319.9|32299.9|32299.4|32279.4|778
1588596000000|2020-05-04 12:40:00|32303.8|32283.8|32336.1|32316.1|32337.1|32317.1|32303|32283|816
1588596300000|2020-05-04 12:45:00|32336.2|32316.2|32330.9|32310.9|32341.7|32321.7|32320.8|32300.8|898
1588596600000|2020-05-04 12:50:00|32330.7|32310.7|32333.8|32313.8|32334.5|32314.5|32321|32301|657
1588596900000|2020-05-04 12:55:00|32333.9|32313.9|32329.7|32309.7|32335.2|32315.2|32326|32306|560
1588597200000|2020-05-04 13:00:00|32329.9|32309.9|32324.5|32304.5|32333.9|32313.9|32319.6|32299.6|628
1588597500000|2020-05-04 13:05:00|32324.8|32304.8|32317.9|32297.9|32326.5|32306.5|32312.7|32292.7|669
1588597800000|2020-05-04 13:10:00|32318|32298|32318|32298|32321.9|32301.9|32313.8|32293.8|692
1588598100000|2020-05-04 13:15:00|32317.7|32297.7|32330.7|32310.7|32332.5|32312.5|32315.8|32295.8|621
1588598400000|2020-05-04 13:20:00|32330.5|32310.5|32366.7|32346.7|32370.9|32350.9|32329.7|32309.7|672
1588598700000|2020-05-04 13:25:00|32367.1|32347.1|32394.6|32374.6|32399.6|32379.6|32366.7|32346.7|683
1588599000000|2020-05-04 13:30:00|32394.5|32374.5|32410.2|32390.2|32419.5|32399.5|32390.1|32370.1|788
1588599300000|2020-05-04 13:35:00|32410.4|32390.4|32402.6|32382.6|32413.2|32393.2|32397.3|32377.3|700
1588599600000|2020-05-04 13:40:00|32403.3|32383.3|32405.6|32385.6|32410.3|32390.3|32392.8|32372.8|798
1588599900000|2020-05-04 13:45:00|32405.5|32385.5|32416.3|32396.3|32420.5|32400.5|32403.5|32383.5|798
1588600200000|2020-05-04 13:50:00|32416.4|32396.4|32417.6|32397.6|32419|32399|32397.4|32377.4|771
1588600500000|2020-05-04 13:55:00|32420|32400|32435|32415|32442.9|32422.9|32417.2|32397.2|796
1588600800000|2020-05-04 14:00:00|32435.9|32415.9|32424.5|32404.5|32438.1|32418.1|32423.6|32403.6|729
1588601100000|2020-05-04 14:05:00|32424.4|32404.4|32415.6|32395.6|32425.2|32405.2|32394.9|32374.9|792
1588601400000|2020-05-04 14:10:00|32415.2|32395.2|32473.4|32453.4|32473.4|32453.4|32414.9|32394.9|767
1588601700000|2020-05-04 14:15:00|32473.3|32453.3|32453.3|32433.3|32473.3|32453.3|32441.2|32421.2|831
1588602000000|2020-05-04 14:20:00|32454.5|32434.5|32457.5|32437.5|32460.6|32440.6|32438.2|32418.2|720
1588602300000|2020-05-04 14:25:00|32457.8|32437.8|32470.2|32450.2|32474.6|32454.6|32433.3|32413.3|816
1588602600000|2020-05-04 14:30:00|32470.3|32450.3|32461|32441|32475.4|32455.4|32448.3|32428.3|797
1588602900000|2020-05-04 14:35:00|32461.7|32441.7|32467.6|32447.6|32468.2|32448.2|32451.6|32431.6|789
1588603200000|2020-05-04 14:40:00|32467.8|32447.8|32469.5|32449.5|32474.6|32454.6|32460.6|32440.6|697
1588603500000|2020-05-04 14:45:00|32469.6|32449.6|32466.7|32446.7|32481.6|32461.6|32459.6|32439.6|730
1588603800000|2020-05-04 14:50:00|32466.6|32446.6|32443.2|32423.2|32477.5|32457.5|32442.2|32422.2|844
1588604100000|2020-05-04 14:55:00|32442.7|32422.7|32437.9|32417.9|32457.3|32437.3|32433.9|32413.9|814
1588604400000|2020-05-04 15:00:00|32437.2|32417.2|32447.2|32427.2|32452.7|32432.7|32433.4|32413.4|777
1588604700000|2020-05-04 15:05:00|32446.8|32426.8|32462.7|32442.7|32467.7|32447.7|32438.8|32418.8|704
1588605000000|2020-05-04 15:10:00|32462.5|32442.5|32479.9|32459.9|32494.2|32474.2|32458.4|32438.4|848
1588605300000|2020-05-04 15:15:00|32479.8|32459.8|32477.8|32457.8|32485.6|32465.6|32472.2|32452.2|677
1588605600000|2020-05-04 15:20:00|32477.7|32457.7|32465.1|32445.1|32489.1|32469.1|32464.7|32444.7|648
1588605900000|2020-05-04 15:25:00|32464.8|32444.8|32453.3|32433.3|32468.5|32448.5|32451.2|32431.2|637
1588606200000|2020-05-04 15:30:00|32453.5|32433.5|32447.1|32427.1|32454.8|32434.8|32442.1|32422.1|566
1588606500000|2020-05-04 15:35:00|32447.5|32427.5|32448.4|32428.4|32451.2|32431.2|32444.1|32424.1|482
1588606800000|2020-05-04 15:40:00|32448.5|32428.5|32455.9|32435.9|32461.3|32441.3|32442.2|32422.2|523
1588607100000|2020-05-04 15:45:00|32456.3|32436.3|32461.1|32441.1|32463.9|32443.9|32452.9|32432.9|454
1588607400000|2020-05-04 15:50:00|32461.2|32441.2|32457|32437|32466.9|32446.9|32456.1|32436.1|493
1588607700000|2020-05-04 15:55:00|32457.1|32437.1|32461.1|32441.1|32475.2|32455.2|32454.4|32434.4|512
1588608000000|2020-05-04 16:00:00|32460.6|32440.6|32480.5|32460.5|32481.6|32461.6|32459.8|32439.8|600
1588608300000|2020-05-04 16:05:00|32480.4|32460.4|32480.8|32460.8|32484.4|32464.4|32473.6|32453.6|523
1588608600000|2020-05-04 16:10:00|32480.7|32460.7|32486.7|32466.7|32494|32474|32476.7|32456.7|501
1588608900000|2020-05-04 16:15:00|32486.3|32466.3|32494.4|32474.4|32496.4|32476.4|32473.9|32453.9|603
1588609200000|2020-05-04 16:20:00|32494.6|32474.6|32488.8|32468.8|32496.1|32476.1|32483.4|32463.4|541
1588609500000|2020-05-04 16:25:00|32488.9|32468.9|32496.3|32476.3|32500.6|32480.6|32482|32462|596
1588609800000|2020-05-04 16:30:00|32496.2|32476.2|32504.9|32484.9|32505.7|32485.7|32486.9|32466.9|600
1588610100000|2020-05-04 16:35:00|32505|32485|32503.4|32483.4|32505.3|32485.3|32497.4|32477.4|641
1588610400000|2020-05-04 16:40:00|32503.5|32483.5|32491.7|32471.7|32503.9|32483.9|32487.9|32467.9|586
1588610700000|2020-05-04 16:45:00|32491.3|32471.3|32487.7|32467.7|32496|32476|32483.6|32463.6|570
1588611000000|2020-05-04 16:50:00|32488.6|32468.6|32490.2|32470.2|32492.6|32472.6|32484.9|32464.9|523
1588611300000|2020-05-04 16:55:00|32490.3|32470.3|32493.5|32473.5|32494.1|32474.1|32485.1|32465.1|676
1588611600000|2020-05-04 17:00:00|32493.7|32473.7|32493.6|32473.6|32502.4|32482.4|32489.5|32469.5|602
1588611900000|2020-05-04 17:05:00|32494.1|32474.1|32498.6|32478.6|32500.6|32480.6|32492.8|32472.8|420
1588612200000|2020-05-04 17:10:00|32498.7|32478.7|32492.3|32472.3|32501.2|32481.2|32488.9|32468.9|519
1588612500000|2020-05-04 17:15:00|32492.4|32472.4|32496|32476|32500.1|32480.1|32489.5|32469.5|519
1588612800000|2020-05-04 17:20:00|32498.5|32478.5|32494.8|32474.8|32501.2|32481.2|32491.4|32471.4|454
1588613100000|2020-05-04 17:25:00|32495|32475|32488|32468|32496.2|32476.2|32481.7|32461.7|517
1588613400000|2020-05-04 17:30:00|32484.4|32464.4|32479.4|32459.4|32488.8|32468.8|32471.1|32451.1|587
1588613700000|2020-05-04 17:35:00|32479.9|32459.9|32493.5|32473.5|32496.6|32476.6|32477.3|32457.3|472
1588614000000|2020-05-04 17:40:00|32493.3|32473.3|32500.8|32480.8|32502.7|32482.7|32490.6|32470.6|505
1588614300000|2020-05-04 17:45:00|32496.3|32476.3|32490.9|32470.9|32513.1|32481.9|32487.8|32455.4|490
1588614600000|2020-05-04 17:50:00|32489.5|32469.5|32492|32472|32502.9|32473.5|32482|32447|569
1588614900000|2020-05-04 17:55:00|32491.7|32471.7|32487.1|32467.1|32506|32474.6|32482|32447.9|582
1588615200000|2020-05-04 18:00:00|32486.3|32466.3|32479.9|32459.9|32497.7|32469.9|32474.3|32441.3|567
1588615500000|2020-05-04 18:05:00|32480.2|32460.2|32481.5|32461.5|32496.8|32464.4|32477.2|32443.3|438
1588615800000|2020-05-04 18:10:00|32481.6|32461.6|32488.8|32468.8|32499.1|32475.7|32481.1|32448.4|412
1588616100000|2020-05-04 18:15:00|32488.6|32468.6|32487.2|32467.2|32505.4|32475|32483.9|32449.1|505
1588616400000|2020-05-04 18:20:00|32486.3|32466.3|32446.2|32426.2|32488.8|32468.8|32442.9|32408.9|525
1588616700000|2020-05-04 18:25:00|32446.3|32426.3|32444.7|32424.7|32460.6|32428.8|32440.6|32408.6|444
1588617000000|2020-05-04 18:30:00|32444.9|32424.9|32452.7|32402.7|32454.4|32427.6|32434.1|32398.5|426
1588617300000|2020-05-04 18:35:00|32452.9|32402.9|32453.5|32403.5|32454.9|32420.3|32434.6|32401.3|424
1588617600000|2020-05-04 18:40:00|32453.9|32403.9|32435.3|32415.3|32454.2|32417.4|32432.1|32397|402
1588617900000|2020-05-04 18:45:00|32452|32402|32456.2|32406.2|32456.4|32419.9|32436.7|32399.9|381
1588618200000|2020-05-04 18:50:00|32456.1|32406.1|32443.4|32423.4|32457.9|32425|32435.6|32400.3|467
1588618500000|2020-05-04 18:55:00|32442.9|32422.9|32426.7|32406.7|32447.8|32423.4|32421.7|32384.9|591
1588618800000|2020-05-04 19:00:00|32427.5|32407.5|32427.9|32407.9|32450.4|32415.4|32424.7|32389.4|498
1588619100000|2020-05-04 19:05:00|32428|32408|32431.4|32411.4|32446.2|32413.1|32425.2|32389.9|498
1588619400000|2020-05-04 19:10:00|32431.5|32411.5|32440.1|32390.1|32448.2|32412.8|32421.3|32388.4|460
1588619700000|2020-05-04 19:15:00|32425.3|32405.3|32420.5|32400.5|32444.7|32411.2|32419.4|32384.8|497
1588620000000|2020-05-04 19:20:00|32420.7|32400.7|32424.5|32404.5|32444.6|32410.5|32419.9|32384.9|477
1588620300000|2020-05-04 19:25:00|32424.9|32404.9|32420.9|32400.9|32439|32408.8|32418.5|32383.1|423
1588620600000|2020-05-04 19:30:00|32420.2|32400.2|32433.1|32383.1|32440|32406.6|32419|32382.1|416
1588620900000|2020-05-04 19:35:00|32433.3|32383.3|32435.3|32385.3|32440.2|32402.9|32418.3|32382.6|408
1588621200000|2020-05-04 19:40:00|32435.4|32385.4|32451|32431|32465.3|32431.6|32417.7|32383.3|513
1588621500000|2020-05-04 19:45:00|32451.3|32431.3|32466.3|32446.3|32481.4|32447.4|32448.2|32426.9|501
1588621800000|2020-05-04 19:50:00|32466.7|32446.7|32473.4|32453.4|32486.5|32454.9|32465.7|32436.5|487
1588622100000|2020-05-04 19:55:00|32474.5|32454.5|32481.6|32461.6|32487.1|32467.1|32474|32454|699
1588622400000|2020-05-04 20:00:00|32483.3|32463.3|32483.7|32463.7|32495.2|32465.7|32477.3|32443.1|477
1588622700000|2020-05-04 20:05:00|32483.6|32463.6|32484.2|32464.2|32484.4|32464.4|32475.7|32455.7|332
1588623000000|2020-05-04 20:10:00|32484.7|32464.7|32481.7|32461.7|32498|32467|32472.6|32445.8|513
1588623300000|2020-05-04 20:15:00|32481.4|32461.4|32457.6|32437.6|32481.9|32461.9|32456.7|32436.7|509
1588623600000|2020-05-04 20:20:00|32458|32438|32467.1|32447.1|32485.5|32451.9|32457.5|32427.8|447
1588623900000|2020-05-04 20:25:00|32463.5|32443.5|32471.2|32451.2|32474.3|32454.3|32463.5|32443.5|399
1588624200000|2020-05-04 20:30:00|32471.8|32451.8|32476.8|32456.8|32489.4|32462.3|32471.3|32435.6|312
1588624500000|2020-05-04 20:35:00|32476.4|32456.4|32481.4|32461.4|32484.4|32464.4|32474.3|32454.3|270
1588624800000|2020-05-04 20:40:00|32482.8|32462.8|32491.5|32441.5|32499.4|32464.8|32474.8|32438.4|358
1588625100000|2020-05-04 20:45:00|32492.5|32442.5|32461.3|32411.3|32492.5|32452|32456.9|32409.3|791
1588625400000|2020-05-04 20:50:00|32461.4|32411.4|32458.1|32408.1|32473.8|32439.1|32454.3|32407.6|357
1588625700000|2020-05-04 20:55:00|32458.7|32408.7|32461.5|32362|32482|32415.4|32453.3|32361.9|450
1588626000000|2020-05-04 21:00:00|32461.4|32368.4|32463.2|32381|32472.1|32381|32455.9|32359.2|84
1588626300000|2020-05-04 21:05:00|32468|32382.7|32475.5|32367.5|32476.8|32402.7|32459.7|32362.6|88
1588626600000|2020-05-04 21:10:00|32473|32374|32476|32376.3|32491.3|32406.1|32459.1|32346.6|166
1588626900000|2020-05-04 21:15:00|32482.1|32370.5|32489.6|32365.6|32494.4|32407.2|32463.3|32358.8|147
1588627200000|2020-05-04 21:20:00|32482.7|32379.8|32488.7|32375.1|32494.8|32405.8|32465|32357.9|252
1588627500000|2020-05-04 21:25:00|32486.8|32372.6|32480.1|32393.9|32497.1|32414|32471.5|32369.2|140
1588627800000|2020-05-04 21:30:00|32475.8|32393.3|32468.3|32408.6|32482.4|32415.1|32466.2|32380.6|192
1588628100000|2020-05-04 21:35:00|32469.3|32405.4|32468.2|32407.9|32476.8|32413|32467|32380.5|157
1588628400000|2020-05-04 21:40:00|32471.4|32397.1|32479.3|32390.6|32483.9|32412.4|32466.2|32373.3|142
1588628700000|2020-05-04 21:45:00|32480.2|32391.4|32479.5|32395.2|32483.9|32413|32472.4|32375|223
1588629000000|2020-05-04 21:50:00|32480.4|32391.4|32481.1|32391.8|32484.6|32413.1|32468.2|32378.7|195
1588629300000|2020-05-04 21:55:00|32476.1|32403.5|32477.3|32400.9|32488.3|32413.1|32470.6|32369|112
1588629600000|2020-05-04 22:00:00|32479.2|32397.1|32473|32380.7|32480.1|32415.2|32464.3|32369|375
1588629900000|2020-05-04 22:05:00|32473.8|32380.3|32473.9|32386.8|32486.3|32410.8|32465.4|32364.5|329
1588630200000|2020-05-04 22:10:00|32466.8|32386.7|32475.1|32399.1|32485.2|32419.9|32466.8|32377.3|272
1588630500000|2020-05-04 22:15:00|32479.5|32394.7|32470.4|32391|32490.7|32419.7|32468.7|32378|222
1588630800000|2020-05-04 22:20:00|32473.5|32378.3|32475.1|32394.4|32490.1|32408.7|32465.4|32373.3|301
1588631100000|2020-05-04 22:25:00|32478|32379.3|32498.4|32383.4|32511.9|32416.9|32465.4|32377.3|303
1588631400000|2020-05-04 22:30:00|32500.2|32382.1|32501.1|32389.3|32507.9|32408.6|32481.6|32380|231
1588631700000|2020-05-04 22:35:00|32500.1|32387.5|32503.8|32379.8|32506.8|32408.2|32481.9|32378.2|296
1588632000000|2020-05-04 22:40:00|32504.2|32380.2|32495|32377.7|32507.8|32405.3|32474.3|32374.3|321
1588632300000|2020-05-04 22:45:00|32493.6|32375.9|32495.9|32375.6|32501.8|32407.9|32474.6|32374.5|321
1588632600000|2020-05-04 22:50:00|32497.2|32377.5|32495.5|32394.7|32505.5|32416|32480|32372.1|372
1588632900000|2020-05-04 22:55:00|32495.6|32396.6|32500.9|32385.2|32507.4|32413.3|32494.3|32378.6|233
1588633200000|2020-05-04 23:00:00|32504.9|32380.9|32503.4|32382.3|32509.7|32406.6|32493.5|32379.3|310
1588633500000|2020-05-04 23:05:00|32503.7|32382.6|32494.2|32385.2|32508.5|32414.2|32491|32377.9|294
1588633800000|2020-05-04 23:10:00|32498.1|32399.7|32495.5|32389.6|32507.5|32409.5|32491|32378.8|196
1588634100000|2020-05-04 23:15:00|32489|32392.6|32502.3|32378.3|32508.8|32405.7|32489|32377.6|269
1588634400000|2020-05-04 23:20:00|32502.4|32378.4|32500.1|32380.5|32509.5|32407.6|32494.2|32377.6|343
1588634700000|2020-05-04 23:25:00|32500.4|32379.2|32496.5|32387.2|32509|32406.5|32494.6|32379.1|218
1588635000000|2020-05-04 23:30:00|32496.6|32385.8|32496.3|32395.9|32515.7|32416.5|32495.2|32379.3|203
1588635300000|2020-05-04 23:35:00|32496.5|32397.3|32496.7|32399|32516.6|32410|32495.3|32379.5|197
1588635600000|2020-05-04 23:40:00|32497.1|32401.5|32497.7|32398.6|32510.3|32416.5|32493.9|32379.3|321
1588635900000|2020-05-04 23:45:00|32497.6|32399.9|32496.6|32387.8|32504.2|32417.9|32495.3|32384.8|301
1588636200000|2020-05-04 23:50:00|32496.7|32390|32497.5|32391.6|32507|32421.5|32495.2|32383.8|211
1588636500000|2020-05-04 23:55:00|32497.3|32408.2|32497.6|32393.3|32505.8|32416.1|32495.2|32383.8|266
1588636800000|2020-05-05 00:00:00|32496.7|32386.5|32498.7|32406.5|32508.5|32420.1|32493.6|32383.4|498
1588637100000|2020-05-05 00:05:00|32497.7|32411.4|32499|32399.8|32506.8|32418.2|32494.7|32387|428
1588637400000|2020-05-05 00:10:00|32499.1|32400.4|32498.1|32407|32501.3|32424.4|32495.1|32391.7|363
1588637700000|2020-05-05 00:15:00|32497.9|32406.8|32496.2|32414.5|32507.7|32425.5|32494.5|32397.5|311
1588638000000|2020-05-05 00:20:00|32496.1|32412.3|32498|32418|32502.1|32425.1|32493.4|32395.2|427
1588638300000|2020-05-05 00:25:00|32497.7|32417.9|32495.4|32416.6|32505.3|32431|32493.7|32398.3|380
1588638600000|2020-05-05 00:30:00|32495.5|32414.7|32499.4|32411.7|32501.2|32427.6|32492.7|32391.9|406
1588638900000|2020-05-05 00:35:00|32495.6|32403.7|32496.1|32395.4|32499.9|32425.5|32488.3|32388.4|432
1588639200000|2020-05-05 00:40:00|32495.8|32397.2|32493.2|32398|32500.1|32423.1|32490|32392.9|390
1588639500000|2020-05-05 00:45:00|32493.6|32399.3|32496.9|32408.9|32500.1|32420.9|32489|32396|398
1588639800000|2020-05-05 00:50:00|32497.6|32408.3|32490.8|32406|32505|32420.8|32489.2|32395.5|363
1588640100000|2020-05-05 00:55:00|32492.2|32407.1|32492|32415.1|32499.8|32427.7|32489|32395|309
1588640400000|2020-05-05 01:00:00|32491.2|32417|32494.5|32410.5|32506.6|32426.1|32490.7|32397.6|393
1588640700000|2020-05-05 01:05:00|32494.9|32409.7|32464.2|32374.9|32496.7|32417.9|32459|32366|454
1588641000000|2020-05-05 01:10:00|32467.6|32377.8|32438.2|32365.5|32467.6|32380.7|32438.2|32359|378
1588641300000|2020-05-05 01:15:00|32440.5|32366.6|32440.6|32373.9|32447.8|32381.4|32437.7|32361.7|318
1588641600000|2020-05-05 01:20:00|32439|32369.4|32443.5|32373.5|32447|32378.5|32433|32358.4|351
1588641900000|2020-05-05 01:25:00|32442.5|32371.3|32437.7|32372.7|32451.8|32382.9|32435.1|32363.6|274
1588642200000|2020-05-05 01:30:00|32435|32361.8|32426.7|32359.2|32442.7|32375.2|32426.3|32354.3|373
1588642500000|2020-05-05 01:35:00|32428.4|32359.3|32426.7|32357|32441.8|32370|32422.4|32354.7|357
1588642800000|2020-05-05 01:40:00|32426.5|32356.7|32426.6|32366.1|32435.1|32375.5|32421.8|32356.4|355
1588643100000|2020-05-05 01:45:00|32429.4|32364.7|32424.9|32368.4|32438.1|32378.8|32423.8|32357.3|241
1588643400000|2020-05-05 01:50:00|32424.7|32368|32434|32367.6|32442|32377.8|32422.7|32358.8|304
1588643700000|2020-05-05 01:55:00|32434.5|32365.3|32431.6|32376.9|32443.5|32384.2|32422.9|32360.4|380
1588644000000|2020-05-05 02:00:00|32431.9|32378.5|32432.6|32382.6|32445.3|32386.8|32429.3|32368.4|295
1588644300000|2020-05-05 02:05:00|32444.4|32385.1|32438.4|32376.3|32451.4|32392.6|32433.7|32369.1|329
1588644600000|2020-05-05 02:10:00|32438.3|32375.9|32433.8|32366.1|32453.1|32388.4|32429.9|32364|318
1588644900000|2020-05-05 02:15:00|32435|32367.2|32430.2|32368.7|32439.1|32381.5|32427.2|32361.7|254
1588645200000|2020-05-05 02:20:00|32433.3|32369.8|32497.7|32406.2|32504.8|32417.2|32423.6|32359.6|455
1588645500000|2020-05-05 02:25:00|32495.8|32405.6|32494.2|32419.9|32503.2|32431.6|32491.7|32405.6|336
1588645800000|2020-05-05 02:30:00|32492.9|32416.2|32500.2|32414.6|32502.1|32438.4|32491.1|32407.5|369
1588646100000|2020-05-05 02:35:00|32497.2|32411|32494.2|32422.3|32500.5|32432.6|32491.9|32411|316
1588646400000|2020-05-05 02:40:00|32493.5|32421.3|32467.9|32381|32496.2|32429.1|32420|32345.9|404
1588646700000|2020-05-05 02:45:00|32466.9|32382|32476.5|32376.6|32487|32397.3|32458.8|32361.9|303
1588647000000|2020-05-05 02:50:00|32467.7|32389.2|32465.4|32372.4|32483.9|32399.2|32453.4|32364.3|383
1588647300000|2020-05-05 02:55:00|32463.3|32372.6|32459.4|32373.3|32467|32391.2|32444.3|32365.7|358
1588647600000|2020-05-05 03:00:00|32460.1|32372.8|32441.8|32385.1|32463.9|32394.4|32441.3|32366.4|351
1588647900000|2020-05-05 03:05:00|32443.9|32386.8|32442|32382.1|32458.4|32393.7|32439.3|32366.2|266
1588648200000|2020-05-05 03:10:00|32441.6|32387.2|32446.1|32383|32465.4|32393.7|32439.9|32367.3|284
1588648500000|2020-05-05 03:15:00|32447.6|32384.2|32455.7|32380.7|32460.3|32396.5|32441.5|32368.9|309
1588648800000|2020-05-05 03:20:00|32451.7|32378|32448.1|32385.6|32464.1|32399.8|32443|32371.1|310
1588649100000|2020-05-05 03:25:00|32450|32385.2|32453.2|32375.6|32457.8|32397|32440.6|32370|272
1588649400000|2020-05-05 03:30:00|32451|32374.8|32448.2|32383.7|32455.8|32396.2|32442.7|32371.8|229
1588649700000|2020-05-05 03:35:00|32447.7|32385.1|32451.5|32378.7|32469.7|32397.1|32442.9|32362.4|320
1588650000000|2020-05-05 03:40:00|32454.1|32378.3|32442.7|32381.6|32457|32395.5|32442.2|32370.5|318
1588650300000|2020-05-05 03:45:00|32442.2|32379.7|32447.9|32388.8|32456.5|32396|32441.5|32372.5|256
1588650600000|2020-05-05 03:50:00|32448.2|32388.6|32463|32397.9|32478.3|32406|32445|32376.4|385
1588650900000|2020-05-05 03:55:00|32463.4|32395.2|32457.4|32395.1|32475|32406.9|32453.2|32381|325
1588651200000|2020-05-05 04:00:00|32455.9|32393.4|32457.9|32392.4|32473.1|32406.7|32451.9|32381|329
1588651500000|2020-05-05 04:05:00|32472.7|32377.6|32455.5|32395.5|32472.7|32407.8|32450.9|32377.6|226
1588651800000|2020-05-05 04:10:00|32455.2|32397|32456|32397.8|32466|32408.5|32451.5|32380.4|275
1588652100000|2020-05-05 04:15:00|32454.5|32398.1|32465|32400.4|32470.4|32407.9|32449.9|32381.6|321
1588652400000|2020-05-05 04:20:00|32464.7|32399.3|32461|32397|32468.6|32409.7|32454|32389.3|315
1588652700000|2020-05-05 04:25:00|32459|32394.3|32460.3|32397.1|32471|32408.9|32454.4|32390.5|276
1588653000000|2020-05-05 04:30:00|32462.5|32398.5|32464.1|32398.9|32471.7|32414.3|32457.6|32391.5|504
1588653300000|2020-05-05 04:35:00|32465.4|32397.4|32460.2|32410.2|32468|32411.5|32454.9|32392.6|338
1588653600000|2020-05-05 04:40:00|32461|32411|32457.5|32404.1|32463.4|32411|32453.8|32392.8|265
1588653900000|2020-05-05 04:45:00|32457.3|32402.4|32456.9|32405.7|32463.2|32410.9|32453.5|32392.4|295
1588654200000|2020-05-05 04:50:00|32457.9|32403.7|32455.6|32405.6|32462|32411.6|32455|32399|298
1588654500000|2020-05-05 04:55:00|32455.8|32403.2|32443.5|32393.5|32456.3|32406.3|32442|32384.8|398
1588654800000|2020-05-05 05:00:00|32443.4|32393.4|32436.4|32386.4|32444.8|32394.8|32432.4|32382.4|424
1588655100000|2020-05-05 05:05:00|32436.1|32386.1|32446.3|32396.3|32446.8|32396.8|32432.9|32382.9|392
1588655400000|2020-05-05 05:10:00|32445|32395|32444.2|32394.2|32446.8|32409.9|32429.9|32385.4|279
1588655700000|2020-05-05 05:15:00|32443.2|32393.2|32437.2|32387.2|32445.6|32395.6|32436.1|32386.1|296
1588656000000|2020-05-05 05:20:00|32438.2|32388.2|32438.7|32388.7|32443.2|32408.6|32428.6|32386.5|241
1588656300000|2020-05-05 05:25:00|32438.8|32388.8|32437.5|32387.5|32441.5|32391.5|32436.9|32386.9|238
1588656600000|2020-05-05 05:30:00|32438|32388|32445.8|32395.8|32447.5|32405.1|32423|32385.4|261
1588656900000|2020-05-05 05:35:00|32446.1|32396.1|32443.4|32393.4|32447.2|32413|32431.8|32391.5|257
1588657200000|2020-05-05 05:40:00|32442.5|32392.5|32437.1|32387.1|32444.5|32394.5|32434.5|32384.5|318
1588657500000|2020-05-05 05:45:00|32436.8|32386.8|32444.5|32394.5|32450|32400|32436.1|32386.1|305
1588657800000|2020-05-05 05:50:00|32444.7|32394.7|32429.1|32371|32446.2|32396.2|32409.8|32362.9|410
1588658100000|2020-05-05 05:55:00|32428.3|32370.6|32423.3|32366.1|32430|32370.6|32399.5|32348|521
1588658400000|2020-05-05 06:00:00|32427.6|32366.4|32438|32386.5|32438|32387.2|32421.5|32363.4|614
1588658700000|2020-05-05 06:05:00|32436.1|32385.2|32418.6|32368.6|32437.8|32387.8|32408.8|32358.8|483
1588659000000|2020-05-05 06:10:00|32418.7|32368.7|32406.2|32356.2|32418.7|32372.8|32389.9|32351.7|504
1588659300000|2020-05-05 06:15:00|32406.4|32356.4|32388|32338|32409.6|32359.6|32385.4|32335.4|574
1588659600000|2020-05-05 06:20:00|32387.9|32337.9|32364.2|32314.2|32391|32341|32361.4|32311.4|607
1588659900000|2020-05-05 06:25:00|32357.4|32307.4|32354.3|32304.3|32369.9|32319.9|32344.1|32294.1|578
1588660200000|2020-05-05 06:30:00|32351.5|32301.5|32368|32318|32378.8|32328.8|32350|32300|550
1588660500000|2020-05-05 06:35:00|32368.5|32318.5|32325.9|32305.9|32371.9|32323.6|32318.1|32298.1|449
1588660800000|2020-05-05 06:40:00|32325.8|32305.8|32323|32303|32327.4|32307.4|32319|32299|520
1588661100000|2020-05-05 06:45:00|32322.8|32302.8|32325|32305|32330.3|32310.3|32318.4|32298.4|476
1588661400000|2020-05-05 06:50:00|32324.8|32304.8|32335|32315|32337.2|32317.2|32317.9|32297.9|472
1588661700000|2020-05-05 06:55:00|32336.6|32316.6|32339.4|32319.4|32347.8|32327.8|32330.1|32310.1|549
1588662000000|2020-05-05 07:00:00|32339.7|32319.7|32380.1|32360.1|32387.8|32367.8|32336.1|32316.1|769
1588662300000|2020-05-05 07:05:00|32379.9|32359.9|32383.9|32363.9|32397.2|32377.2|32379.9|32359.9|646
1588662600000|2020-05-05 07:10:00|32383.2|32363.2|32368.9|32348.9|32388.9|32368.9|32367.4|32347.4|691
1588662900000|2020-05-05 07:15:00|32369|32349|32395.7|32375.7|32396.5|32376.5|32364.1|32344.1|686
1588663200000|2020-05-05 07:20:00|32395.6|32375.6|32402.5|32382.5|32432.5|32387.7|32392|32368.1|757
1588663500000|2020-05-05 07:25:00|32402.7|32382.7|32396.5|32376.5|32440.8|32394|32393.4|32373.4|644
1588663800000|2020-05-05 07:30:00|32396.1|32376.1|32397.1|32377.1|32402.1|32382.1|32384.2|32364.2|558
1588664100000|2020-05-05 07:35:00|32397|32377|32388|32368|32397.7|32377.7|32386.3|32366.3|648
1588664400000|2020-05-05 07:40:00|32387.6|32367.6|32381.1|32361.1|32393.9|32373.9|32377.5|32357.5|567
1588664700000|2020-05-05 07:45:00|32381|32361|32361.3|32341.3|32389.7|32369.7|32349.9|32329.9|692
1588665000000|2020-05-05 07:50:00|32360.7|32340.7|32357|32337|32387.2|32353.9|32350|32327.7|866
1588665300000|2020-05-05 07:55:00|32357.6|32337.6|32329.1|32309.1|32368|32348|32321.3|32288.7|671
1588665600000|2020-05-05 08:00:00|32328.3|32308.3|32333.8|32313.8|32351.8|32320.2|32322.3|32297.2|640
1588665900000|2020-05-05 08:05:00|32335.2|32315.2|32301|32281|32335.3|32315.3|32298.8|32278.8|692
1588666200000|2020-05-05 08:10:00|32302.3|32282.3|32248|32228|32310.2|32282.7|32229.5|32209.5|878
1588666500000|2020-05-05 08:15:00|32247.6|32227.6|32295.7|32275.7|32306|32286|32246.2|32226.2|949
1588666800000|2020-05-05 08:20:00|32295.8|32275.8|32275.1|32255.1|32300.9|32280.9|32261.6|32241.6|867
1588667100000|2020-05-05 08:25:00|32274.9|32254.9|32275.8|32255.8|32281.7|32261.7|32256.6|32236.6|745
1588667400000|2020-05-05 08:30:00|32275.4|32255.4|32325.4|32305.4|32342.2|32322.2|32253.6|32233.6|903
1588667700000|2020-05-05 08:35:00|32325.5|32305.5|32361.9|32341.9|32374.9|32354.9|32313.4|32293.4|1024
1588668000000|2020-05-05 08:40:00|32362|32342|32388.5|32368.5|32425.2|32405.2|32360.1|32340.1|944
1588668300000|2020-05-05 08:45:00|32390.3|32370.3|32409.7|32389.7|32417.4|32397.4|32387.5|32367.5|857
1588668600000|2020-05-05 08:50:00|32408.8|32388.8|32416.6|32396.6|32429.7|32409.7|32405|32385|861
1588668900000|2020-05-05 08:55:00|32414.7|32394.7|32469.5|32449.5|32484.8|32464.8|32414.7|32394.7|911
1588669200000|2020-05-05 09:00:00|32469.2|32449.2|32496.6|32476.6|32498.6|32478.6|32451.6|32431.6|896
1588669500000|2020-05-05 09:05:00|32496.9|32476.9|32498.2|32478.2|32522.9|32502.9|32477.9|32457.9|1005
1588669800000|2020-05-05 09:10:00|32497.2|32477.2|32492.4|32472.4|32516|32496|32488.3|32468.3|919
1588670100000|2020-05-05 09:15:00|32492.3|32472.3|32482|32462|32497.2|32477.2|32474.7|32454.7|847
1588670400000|2020-05-05 09:20:00|32479.7|32459.7|32455.6|32435.6|32484.7|32464.7|32446.6|32426.6|740
1588670700000|2020-05-05 09:25:00|32457.2|32437.2|32494.9|32474.9|32503.7|32476.3|32451.4|32431.4|804
1588671000000|2020-05-05 09:30:00|32495|32475|32477.2|32457.2|32514.2|32483.4|32467.2|32445.5|835
1588671300000|2020-05-05 09:35:00|32477.1|32457.1|32461|32441|32487|32457.2|32453.4|32424.8|765
1588671600000|2020-05-05 09:40:00|32460.6|32440.6|32454.3|32434.3|32479.8|32449.7|32451.1|32429.8|748
1588671900000|2020-05-05 09:45:00|32455.1|32435.1|32441.3|32421.3|32486.9|32461.7|32439.9|32419.9|740
1588672200000|2020-05-05 09:50:00|32434.6|32414.6|32403.6|32383.6|32439.5|32419.5|32393.9|32359.5|751
1588672500000|2020-05-05 09:55:00|32403.2|32383.2|32392.8|32372.8|32409.7|32389.7|32384.2|32364.2|715
1588672800000|2020-05-05 10:00:00|32392.6|32372.6|32370.6|32350.6|32402.6|32382.6|32344.7|32324.7|720
1588673100000|2020-05-05 10:05:00|32372.6|32352.6|32332.9|32312.9|32372.6|32352.6|32328.3|32308.3|693
1588673400000|2020-05-05 10:10:00|32333|32313|32336.6|32316.6|32339.5|32319.5|32320.1|32300.1|613
1588673700000|2020-05-05 10:15:00|32336|32316|32356.2|32306.2|32370.2|32337.9|32321.8|32301.8|770
1588674000000|2020-05-05 10:20:00|32355|32305|32350.3|32330.3|32367.5|32339.2|32326.2|32304.2|863
1588674300000|2020-05-05 10:25:00|32348.6|32328.6|32351.9|32331.9|32368.2|32348.2|32342.7|32322.7|669
1588674600000|2020-05-05 10:30:00|32352.1|32332.1|32345.8|32325.8|32355.6|32335.6|32340.2|32320.2|604
1588674900000|2020-05-05 10:35:00|32344.8|32324.8|32372.3|32352.3|32376.2|32356.2|32342.2|32322.2|611
1588675200000|2020-05-05 10:40:00|32372.2|32352.2|32382.1|32362.1|32383.5|32363.5|32355.7|32335.7|640
1588675500000|2020-05-05 10:45:00|32380.7|32360.7|32421.6|32401.6|32422.2|32402.2|32380.3|32360.3|725
1588675800000|2020-05-05 10:50:00|32421.5|32401.5|32425.4|32405.4|32463.8|32430.3|32420.1|32400.1|741
1588676100000|2020-05-05 10:55:00|32425.1|32405.1|32454.6|32434.6|32470.6|32450.6|32423.7|32403.7|767
1588676400000|2020-05-05 11:00:00|32455.1|32435.1|32458.4|32438.4|32468.3|32448.3|32454.5|32434.5|637
1588676700000|2020-05-05 11:05:00|32457.8|32437.8|32444|32424|32463.7|32443.7|32425.7|32395.5|681
1588677000000|2020-05-05 11:10:00|32444.1|32424.1|32431.7|32411.7|32445.1|32425.1|32427.2|32407.2|652
1588677300000|2020-05-05 11:15:00|32431.6|32411.6|32447.2|32427.2|32464.7|32440.6|32429.9|32406.4|812
1588677600000|2020-05-05 11:20:00|32462.7|32412.7|32414.9|32394.9|32470.5|32430.4|32398.2|32353.6|848
1588677900000|2020-05-05 11:25:00|32414.8|32394.8|32406.2|32386.2|32428.3|32408.3|32389.5|32347.6|867
1588678200000|2020-05-05 11:30:00|32403.9|32383.9|32356.5|32336.5|32419.8|32386.7|32336.4|32316.4|794
1588678500000|2020-05-05 11:35:00|32356.4|32336.4|32356.9|32336.9|32402.3|32356.8|32346.5|32326.5|747
1588678800000|2020-05-05 11:40:00|32355.2|32335.2|32349|32329|32362|32342|32319.1|32299.1|751
1588679100000|2020-05-05 11:45:00|32349.1|32329.1|32396.9|32346.9|32399.6|32367.1|32339.8|32315.6|906
1588679400000|2020-05-05 11:50:00|32397.6|32347.6|32367.5|32347.5|32397.6|32349|32338.2|32314.3|733
1588679700000|2020-05-05 11:55:00|32368.3|32348.3|32393.5|32343.5|32411.2|32375.2|32345.3|32316|901
1588680000000|2020-05-05 12:00:00|32389.7|32339.7|32339.6|32319.6|32407.8|32361.8|32326.8|32306.8|798
1588680300000|2020-05-05 12:05:00|32339.5|32319.5|32344.9|32324.9|32397.7|32358.7|32339.5|32315.1|812
1588680600000|2020-05-05 12:10:00|32345|32325|32311.8|32291.8|32361.4|32329|32306.9|32286.9|752
1588680900000|2020-05-05 12:15:00|32312.4|32292.4|32297.6|32277.6|32357.5|32319.3|32297.6|32274.7|980
1588681200000|2020-05-05 12:20:00|32298|32278|32307.9|32287.9|32337|32292.7|32290.6|32257.8|851
1588681500000|2020-05-05 12:25:00|32308.5|32288.5|32309.5|32289.5|32321.4|32301.4|32299.3|32279.3|787
1588681800000|2020-05-05 12:30:00|32310|32290|32339.8|32319.8|32341.3|32321.3|32308.5|32277.7|788
1588682100000|2020-05-05 12:35:00|32339.7|32319.7|32310.8|32290.8|32358.9|32338.9|32299.2|32279.2|838
1588682400000|2020-05-05 12:40:00|32311.7|32291.7|32307.9|32287.9|32319.3|32299.3|32294.9|32274.9|885
1588682700000|2020-05-05 12:45:00|32308.1|32288.1|32313.2|32293.2|32339.6|32319.6|32307.3|32287.3|908
1588683000000|2020-05-05 12:50:00|32313.7|32293.7|32311|32291|32316.9|32296.9|32291.5|32271.5|927
1588683300000|2020-05-05 12:55:00|32309.7|32289.7|32308.9|32288.9|32312.8|32292.8|32298.4|32278.4|873
1588683600000|2020-05-05 13:00:00|32310.2|32290.2|32292.4|32272.4|32317.5|32297.5|32285.9|32265.9|930
1588683900000|2020-05-05 13:05:00|32290.9|32270.9|32239.1|32219.1|32292.3|32272.3|32232.6|32212.6|931
1588684200000|2020-05-05 13:10:00|32239|32219|32244.7|32224.7|32265.7|32245.7|32238.8|32218.8|771
1588684500000|2020-05-05 13:15:00|32244.5|32224.5|32238|32218|32270.8|32231.2|32225.7|32205.7|818
1588684800000|2020-05-05 13:20:00|32236.6|32216.6|32256.5|32236.5|32271.7|32239.3|32232.4|32203.4|949
1588685100000|2020-05-05 13:25:00|32257.8|32237.8|32250.7|32230.7|32266.3|32246.3|32241.7|32221.7|724
1588685400000|2020-05-05 13:30:00|32250.8|32230.8|32224.5|32204.5|32252.9|32232.9|32220.7|32200.7|780
1588685700000|2020-05-05 13:35:00|32223.4|32203.4|32224.8|32204.8|32241.5|32221.5|32215.8|32195.8|847
1588686000000|2020-05-05 13:40:00|32223.5|32203.5|32210.1|32190.1|32237.1|32217.1|32202.9|32182.9|830
1588686300000|2020-05-05 13:45:00|32208.6|32188.6|32192.8|32172.8|32213.1|32193.1|32175|32155|904
1588686600000|2020-05-05 13:50:00|32193.5|32173.5|32184.2|32164.2|32195.4|32175.4|32169.7|32149.7|864
1588686900000|2020-05-05 13:55:00|32184.4|32164.4|32210.3|32160.3|32217|32174.9|32167.5|32147.5|820
1588687200000|2020-05-05 14:00:00|32209.6|32159.6|32196|32176|32214.1|32176.6|32151.9|32131.9|885
1588687500000|2020-05-05 14:05:00|32195.7|32175.7|32203.8|32183.8|32214.7|32194.7|32189.9|32169.9|812
1588687800000|2020-05-05 14:10:00|32203.5|32183.5|32232|32212|32233.4|32213.4|32200.2|32180.2|795
1588688100000|2020-05-05 14:15:00|32230.4|32210.4|32220.8|32200.8|32239.4|32219.4|32220.1|32200.1|759
1588688400000|2020-05-05 14:20:00|32222.1|32202.1|32234.9|32214.9|32239.1|32219.1|32220.4|32200.4|717
1588688700000|2020-05-05 14:25:00|32234.5|32214.5|32205.5|32185.5|32238.9|32218.9|32195.8|32175.8|823
1588689000000|2020-05-05 14:30:00|32205|32185|32208.7|32188.7|32209.9|32189.9|32167.3|32136.9|766
1588689300000|2020-05-05 14:35:00|32207.1|32187.1|32232.7|32212.7|32262.3|32224.8|32206.4|32186.4|810
1588689600000|2020-05-05 14:40:00|32230.6|32210.6|32233|32213|32253.3|32222.8|32226.8|32201.3|685
1588689900000|2020-05-05 14:45:00|32232.8|32212.8|32252.7|32232.7|32253.7|32233.7|32215.5|32195.5|868
1588690200000|2020-05-05 14:50:00|32253.2|32233.2|32265|32245|32317|32267|32247.8|32219.8|862
1588690500000|2020-05-05 14:55:00|32264.8|32244.8|32259.7|32239.7|32286.7|32258.6|32257.6|32228.7|869
1588690800000|2020-05-05 15:00:00|32259.8|32239.8|32221.4|32201.4|32260.9|32240.9|32216.8|32196.8|849
1588691100000|2020-05-05 15:05:00|32221.6|32201.6|32229.4|32209.4|32246.6|32226.6|32220.9|32200.9|695
1588691400000|2020-05-05 15:10:00|32227.9|32207.9|32288.5|32268.5|32314.5|32274.5|32227.9|32207.9|837
1588691700000|2020-05-05 15:15:00|32287.7|32267.7|32296.8|32276.8|32333.2|32288.2|32282.2|32257.9|780
1588692000000|2020-05-05 15:20:00|32296.3|32276.3|32295.8|32275.8|32299.8|32279.8|32291.2|32271.2|612
1588692300000|2020-05-05 15:25:00|32295.7|32275.7|32295|32275|32306.5|32286.5|32284.3|32264.3|669
1588692600000|2020-05-05 15:30:00|32294.9|32274.9|32288.7|32268.7|32294.9|32274.9|32284.3|32264.3|631
1588692900000|2020-05-05 15:35:00|32288.4|32268.4|32304.1|32284.1|32334.8|32293.2|32286.5|32266.5|731
1588693200000|2020-05-05 15:40:00|32304.3|32284.3|32307.2|32287.2|32336.5|32295.4|32303.8|32269.4|791
1588693500000|2020-05-05 15:45:00|32307.5|32287.5|32290.9|32270.9|32334|32299.5|32290.6|32270.6|686
1588693800000|2020-05-05 15:50:00|32291|32271|32285.6|32265.6|32296|32276|32282.3|32262.3|571
1588694100000|2020-05-05 15:55:00|32285.5|32265.5|32292.9|32272.9|32293.2|32273.2|32281.5|32261.5|592
1588694400000|2020-05-05 16:00:00|32294.2|32274.2|32309.1|32289.1|32326.8|32291.9|32292|32271.7|635
1588694700000|2020-05-05 16:05:00|32309.5|32289.5|32309.6|32289.6|32331.9|32297.5|32300.7|32266|549
1588695000000|2020-05-05 16:10:00|32309.9|32289.9|32295.8|32275.8|32330.9|32300.9|32295.8|32264|547
1588695300000|2020-05-05 16:15:00|32296|32276|32301.7|32281.7|32315.1|32282.7|32293|32261.6|397
1588695600000|2020-05-05 16:20:00|32301.8|32281.8|32305.9|32285.9|32322.2|32288.9|32299.2|32269.5|497
1588695900000|2020-05-05 16:25:00|32306.2|32286.2|32309.5|32289.5|32325|32292|32301.6|32272.1|482
1588696200000|2020-05-05 16:30:00|32310.3|32290.3|32332.5|32282.5|32335.3|32300.4|32306.4|32272|550
1588696500000|2020-05-05 16:35:00|32331.8|32281.8|32324.1|32274.1|32334.4|32296.4|32308.3|32272|482
1588696800000|2020-05-05 16:40:00|32322.3|32272.3|32335.4|32285.4|32339.5|32292.7|32307.4|32270|517
1588697100000|2020-05-05 16:45:00|32335.1|32285.1|32319.1|32269.1|32336.3|32286.3|32319.1|32269.1|616
1588697400000|2020-05-05 16:50:00|32319.7|32269.7|32317.5|32267.5|32323.7|32273.7|32313.3|32263.3|527
1588697700000|2020-05-05 16:55:00|32316.6|32266.6|32326.5|32276.5|32336|32286|32313|32263|607
1588698000000|2020-05-05 17:00:00|32326.3|32276.3|32321|32271|32330.4|32280.4|32319.6|32269.6|541
1588698300000|2020-05-05 17:05:00|32321.2|32271.2|32328.3|32278.3|32329.8|32279.8|32314|32264|514
1588698600000|2020-05-05 17:10:00|32328.2|32278.2|32327.9|32277.9|32333.5|32283.5|32319.8|32269.8|792
1588698900000|2020-05-05 17:15:00|32328.3|32278.3|32331.3|32281.3|32334.5|32284.5|32322.3|32272.3|669
1588699200000|2020-05-05 17:20:00|32328.8|32278.8|32335.2|32285.2|32338.1|32288.1|32325.1|32275.1|675
1588699500000|2020-05-05 17:25:00|32334.1|32284.1|32324.3|32274.3|32337.8|32287.8|32320.3|32270.3|796
1588699800000|2020-05-05 17:30:00|32323.7|32273.7|32331.8|32281.8|32335.2|32285.2|32320.9|32270.9|596
1588700100000|2020-05-05 17:35:00|32332.2|32282.2|32338.9|32288.9|32344.4|32309.6|32329.6|32280|638
1588700400000|2020-05-05 17:40:00|32337.8|32287.8|32323.9|32273.9|32340.3|32290.3|32322|32272|460
1588700700000|2020-05-05 17:45:00|32323.7|32273.7|32318.5|32268.5|32328.2|32278.2|32316|32266|578
1588701000000|2020-05-05 17:50:00|32318.3|32268.3|32311.6|32261.6|32322.9|32272.9|32310.2|32260.2|511
1588701300000|2020-05-05 17:55:00|32311.5|32261.5|32310.9|32260.9|32320.4|32270.4|32309.3|32259.3|495
1588701600000|2020-05-05 18:00:00|32310.7|32260.7|32300.2|32250.2|32326.7|32276.7|32293|32249.9|552
1588701900000|2020-05-05 18:05:00|32300.1|32250.1|32282|32232|32305.3|32266.8|32278.9|32228.9|440
1588702200000|2020-05-05 18:10:00|32282.1|32232.1|32284.1|32234.1|32290|32251.9|32271.9|32227|473
1588702500000|2020-05-05 18:15:00|32284.2|32234.2|32276.4|32226.4|32288.9|32250.3|32261.2|32224.3|442
1588702800000|2020-05-05 18:20:00|32277|32227|32271.7|32221.7|32278.5|32237.8|32257.2|32220.9|502
1588703100000|2020-05-05 18:25:00|32272.3|32222.3|32279.8|32229.8|32280.5|32230.5|32270|32220|491
1588703400000|2020-05-05 18:30:00|32277.9|32227.9|32285.1|32235.1|32285.8|32246.6|32259.4|32223.1|504
1588703700000|2020-05-05 18:35:00|32284.9|32234.9|32280.2|32230.2|32287.7|32248.2|32264.9|32227.5|508
1588704000000|2020-05-05 18:40:00|32280|32230|32269.5|32249.5|32291.4|32253.1|32264.3|32224.8|565
1588704300000|2020-05-05 18:45:00|32270.1|32250.1|32283|32263|32299.9|32265.8|32263.4|32229.6|573
1588704600000|2020-05-05 18:50:00|32283.5|32263.5|32284.8|32234.8|32297.9|32263.6|32262.6|32229.6|531
1588704900000|2020-05-05 18:55:00|32284.6|32234.6|32269.6|32249.6|32289.4|32253.5|32267.1|32232.5|455
1588705200000|2020-05-05 19:00:00|32269.9|32249.9|32290.7|32240.7|32298.7|32253.7|32267.6|32231.9|526
1588705500000|2020-05-05 19:05:00|32288.8|32238.8|32272.1|32252.1|32292.1|32254.7|32265|32232.2|368
1588705800000|2020-05-05 19:10:00|32272.4|32252.4|32278.5|32258.5|32294.4|32262.3|32271.5|32238.1|388
1588706100000|2020-05-05 19:15:00|32278.7|32258.7|32305.3|32255.3|32313.6|32278.8|32278|32244.4|521
1588706400000|2020-05-05 19:20:00|32305.2|32255.2|32304.4|32254.4|32315.1|32265.1|32302.7|32252.7|449
1588706700000|2020-05-05 19:25:00|32304.6|32254.6|32309.5|32259.5|32317.6|32267.6|32296.4|32246.4|562
1588707000000|2020-05-05 19:30:00|32308.9|32258.9|32308.9|32258.9|32330.6|32270.9|32306.7|32256.7|788
1588707300000|2020-05-05 19:35:00|32309.6|32259.6|32327.7|32277.7|32329.3|32279.3|32306.7|32256.7|679
1588707600000|2020-05-05 19:40:00|32323|32273|32314.5|32264.5|32330|32280|32310.4|32260.4|653
1588707900000|2020-05-05 19:45:00|32313.6|32263.6|32318.6|32268.6|32328.8|32277|32310.6|32260.6|507
1588708200000|2020-05-05 19:50:00|32320.7|32270.7|32318.3|32268.3|32325.7|32275.7|32309.5|32259.5|668
1588708500000|2020-05-05 19:55:00|32318.5|32268.5|32320.3|32270.3|32327.2|32277.2|32304.1|32254.1|738
1588708800000|2020-05-05 20:00:00|32324|32274|32321.9|32269.9|32328.2|32278.2|32310|32259.6|525
1588709100000|2020-05-05 20:05:00|32323.4|32273.4|32317.8|32267.8|32324.3|32274.3|32309.9|32259.4|389
1588709400000|2020-05-05 20:10:00|32317|32267|32326.8|32275|32330.7|32280.7|32311.1|32261.1|392
1588709700000|2020-05-05 20:15:00|32327.2|32275.2|32328.4|32278.4|32331.3|32281.3|32318.9|32268.9|368
1588710000000|2020-05-05 20:20:00|32328|32278|32328.5|32278.5|32333.5|32283.5|32325.3|32274.7|305
1588710300000|2020-05-05 20:25:00|32328.9|32278.9|32328.7|32278.7|32334.6|32284.6|32322.5|32272.5|321
1588710600000|2020-05-05 20:30:00|32328.6|32278.6|32340.1|32290.1|32361.8|32292.6|32326.9|32276.6|316
1588710900000|2020-05-05 20:35:00|32339|32289|32346.6|32296.6|32358.1|32301.3|32338|32285|445
1588711200000|2020-05-05 20:40:00|32346.5|32296.5|32350.8|32300.8|32355.5|32305.5|32344.9|32294.8|413
1588711500000|2020-05-05 20:45:00|32350.6|32300.6|32363|32306.7|32381|32318.5|32350.6|32295.9|785
1588711800000|2020-05-05 20:50:00|32361.9|32307.5|32368.5|32305.5|32386|32318|32348.3|32289.3|887
1588712100000|2020-05-05 20:55:00|32386.5|32306.7|32385|32274.8|32393.2|32311.7|32360|32273|610
1588712400000|2020-05-05 21:00:00|32383.8|32273.4|32370.3|32274.9|32385.3|32274.9|32370.2|32261.2|93
1588712700000|2020-05-05 21:05:00|32372.5|32271.8|32385|32261|32392.3|32286|32359.3|32254.5|238
1588713000000|2020-05-05 21:10:00|32384.9|32260.9|32383|32265.3|32389.6|32286.4|32374.5|32258.1|220
1588713300000|2020-05-05 21:15:00|32371.4|32266.2|32379.5|32255.5|32387.7|32285.5|32361.8|32254|274
1588713600000|2020-05-05 21:20:00|32379.9|32255.9|32372.3|32266.8|32380.9|32278.2|32362.9|32255.4|247
1588713900000|2020-05-05 21:25:00|32372|32268.3|32368.6|32258.9|32374.9|32282.7|32350.5|32256.9|184
1588714200000|2020-05-05 21:30:00|32367.1|32260.8|32360.9|32271.6|32370.2|32278.9|32355.3|32254.7|236
1588714500000|2020-05-05 21:35:00|32361|32274.8|32365.8|32267.7|32367|32281.3|32350.1|32255.5|243
1588714800000|2020-05-05 21:40:00|32365.2|32266.1|32363.1|32265.6|32369.1|32283|32350.4|32256.8|232
1588715100000|2020-05-05 21:45:00|32362|32261.5|32359.6|32263.8|32365.4|32283|32355.1|32252.9|241
1588715400000|2020-05-05 21:50:00|32359.7|32261.7|32368.7|32273.3|32373.1|32283|32351.9|32260.6|252
1588715700000|2020-05-05 21:55:00|32368.3|32272.5|32369.6|32269.9|32373.4|32282|32358.9|32257.6|223
1588716000000|2020-05-05 22:00:00|32369.8|32269.7|32377.7|32280.4|32392.6|32295.2|32365.5|32269.7|451
1588716300000|2020-05-05 22:05:00|32378.3|32280.5|32379.1|32281|32380.1|32289.4|32363.7|32267.4|452
1588716600000|2020-05-05 22:10:00|32379.3|32279.4|32372.6|32290.3|32380|32292.1|32356|32269.3|273
1588716900000|2020-05-05 22:15:00|32371.9|32282.4|32377.6|32284.3|32384.6|32290.9|32371.1|32271.5|400
1588717200000|2020-05-05 22:20:00|32377.7|32283.1|32372.5|32283.6|32381|32293.6|32368|32272.8|282
1588717500000|2020-05-05 22:25:00|32360.7|32290.9|32372.2|32281.1|32382.2|32290.9|32360.7|32272.2|380
1588717800000|2020-05-05 22:30:00|32372.7|32280.1|32379.1|32284.4|32385.8|32288.4|32359|32271.4|397
1588718100000|2020-05-05 22:35:00|32378.6|32282.8|32371.1|32276.2|32384.1|32293|32363.3|32275.8|421
1588718400000|2020-05-05 22:40:00|32371.2|32276|32368.3|32273.1|32377.9|32283.5|32360.2|32269.3|431
1588718700000|2020-05-05 22:45:00|32369.3|32273.4|32366|32274.8|32372.6|32288.9|32357.6|32266.4|373
1588719000000|2020-05-05 22:50:00|32366.7|32274.9|32365|32286.1|32378|32287|32356.9|32270.1|265
1588719300000|2020-05-05 22:55:00|32366.2|32283.1|32366.5|32281.1|32378.1|32292.4|32360.4|32272.1|306
1588719600000|2020-05-05 23:00:00|32368|32275|32375.3|32282.7|32376.5|32289.3|32359.7|32264|289
1588719900000|2020-05-05 23:05:00|32375.2|32282.9|32373.2|32287.3|32381.1|32298.6|32370.9|32278.7|305
1588720200000|2020-05-05 23:10:00|32374.4|32286.7|32376.3|32283.5|32378.7|32298.6|32371|32278.6|292
1588720500000|2020-05-05 23:15:00|32375.9|32283.7|32373.6|32289.4|32376.2|32302.3|32362.3|32279.5|280
1588720800000|2020-05-05 23:20:00|32366.7|32293.3|32371.6|32290.9|32374.2|32300.5|32363.1|32283.5|235
1588721100000|2020-05-05 23:25:00|32371.4|32291.3|32376.1|32307.3|32380.3|32307.3|32367|32287.4|279
1588721400000|2020-05-05 23:30:00|32375.8|32298|32372.9|32290.8|32377.9|32307.3|32367.8|32285.8|259
1588721700000|2020-05-05 23:35:00|32370|32293.5|32371.8|32291.2|32377.5|32300.3|32367|32287.3|278
1588722000000|2020-05-05 23:40:00|32369.3|32292.8|32365.1|32292|32375.3|32299.3|32363.1|32282.9|291
1588722300000|2020-05-05 23:45:00|32366.6|32286.3|32367.2|32289|32371.2|32299.3|32362.5|32283.3|275
1588722600000|2020-05-05 23:50:00|32367.9|32285.9|32369.5|32293.1|32372.3|32302.6|32364.1|32283.5|301
1588722900000|2020-05-05 23:55:00|32370.3|32292.9|32380.1|32287.5|32380.1|32298|32365.5|32285.2|329
1588723200000|2020-05-06 00:00:00|32384.9|32295|32363.2|32280.7|32386.4|32299.7|32355.6|32275.4|446
1588723500000|2020-05-06 00:05:00|32364.3|32282.2|32356.1|32282.7|32365.5|32292.5|32353|32271.5|433
1588723800000|2020-05-06 00:10:00|32356.8|32282|32369.2|32295.5|32378.4|32305.2|32356.5|32277.8|488
1588724100000|2020-05-06 00:15:00|32368.4|32294.3|32375.1|32290.8|32381.2|32308.9|32366.1|32285.4|574
1588724400000|2020-05-06 00:20:00|32375.3|32290.7|32372|32296.7|32378.9|32311.2|32367.8|32287.6|497
1588724700000|2020-05-06 00:25:00|32371.2|32296.5|32369.6|32300.3|32381|32304.7|32364.7|32280|452
1588725000000|2020-05-06 00:30:00|32369.7|32300.8|32369.1|32290.6|32374|32302|32364.2|32285.5|476
1588725300000|2020-05-06 00:35:00|32368.5|32290.1|32359.9|32295.9|32374.3|32302.9|32353.3|32287.8|521
1588725600000|2020-05-06 00:40:00|32362.1|32296.4|32361.8|32298.4|32371|32305.1|32356.4|32286.3|471
1588725900000|2020-05-06 00:45:00|32362|32298.3|32355.7|32296.1|32367.6|32302.4|32354|32285.8|369
1588726200000|2020-05-06 00:50:00|32355.9|32290.8|32377.4|32309|32379.5|32313.7|32355.6|32290.3|526
1588726500000|2020-05-06 00:55:00|32377|32307|32378.1|32313|32381.2|32317.7|32369.7|32304.1|498
1588726800000|2020-05-06 01:00:00|32377.1|32311.8|32378.9|32318.3|32386.7|32319.8|32370.7|32303.4|472
1588727100000|2020-05-06 01:05:00|32381|32313.4|32378.3|32318.5|32387.2|32325.8|32374.1|32311.1|439
1588727400000|2020-05-06 01:10:00|32378.6|32317.9|32393.7|32329.3|32398.2|32335.7|32378.6|32313.2|532
1588727700000|2020-05-06 01:15:00|32392.9|32329.9|32384.4|32332.6|32397.4|32335.3|32379.9|32316.6|439
1588728000000|2020-05-06 01:20:00|32385|32329.2|32380.7|32328.7|32394.9|32331.8|32380.7|32320.3|414
1588728300000|2020-05-06 01:25:00|32390.5|32334.3|32389.4|32327.2|32396.6|32334.3|32382.5|32316.1|327
1588728600000|2020-05-06 01:30:00|32390.4|32326.4|32374.8|32310.6|32393|32327.5|32371.7|32306.8|554
1588728900000|2020-05-06 01:35:00|32373.8|32310.8|32378.3|32318.1|32388|32324.4|32369.3|32307.3|451
1588729200000|2020-05-06 01:40:00|32379.1|32317.1|32367.7|32301.1|32381.1|32321.1|32355.6|32289.8|595
1588729500000|2020-05-06 01:45:00|32367.3|32304.4|32367.8|32303.8|32372.5|32306.6|32354.9|32297.5|361
1588729800000|2020-05-06 01:50:00|32371|32303.5|32367.8|32304.4|32373.3|32309.2|32354.1|32296.3|491
1588730100000|2020-05-06 01:55:00|32367.6|32304.7|32365.9|32305.9|32372.1|32309|32356.3|32294.8|587
1588730400000|2020-05-06 02:00:00|32365.6|32305.5|32383.6|32313.2|32387|32320.9|32362|32300.2|569
1588730700000|2020-05-06 02:05:00|32383.7|32313.1|32372.1|32304.8|32387.7|32322.3|32369|32302.9|534
1588731000000|2020-05-06 02:10:00|32372.4|32303.8|32371.6|32306.9|32380.3|32311.8|32362.2|32300.3|424
1588731300000|2020-05-06 02:15:00|32371.4|32304.9|32360.1|32305.5|32379.2|32310.4|32354.1|32293|399
1588731600000|2020-05-06 02:20:00|32356|32305.1|32354.8|32293.4|32382|32306.6|32349.4|32287.7|437
1588731900000|2020-05-06 02:25:00|32355.6|32292.9|32356.5|32287.5|32372.8|32297.4|32349.9|32284|439
1588732200000|2020-05-06 02:30:00|32354.7|32287.9|32355.7|32292.6|32369.3|32297.5|32345.1|32286.4|441
1588732500000|2020-05-06 02:35:00|32350.3|32291|32335.5|32275.2|32365.9|32299.6|32324.1|32266.1|366
1588732800000|2020-05-06 02:40:00|32335.7|32274.6|32327|32276.6|32343.7|32280|32325.2|32264.1|250
1588733100000|2020-05-06 02:45:00|32326.6|32268.5|32338.2|32282.9|32352.3|32284.2|32324.4|32261.8|313
1588733400000|2020-05-06 02:50:00|32344|32281.3|32335.1|32266.6|32344.5|32283|32324.9|32262.9|342
1588733700000|2020-05-06 02:55:00|32335.3|32267.2|32328.5|32266.3|32339.3|32274.3|32322.8|32259.9|308
1588734000000|2020-05-06 03:00:00|32329.1|32264.6|32330.1|32265.8|32342.7|32278.2|32319.1|32258.6|380
1588734300000|2020-05-06 03:05:00|32332.2|32268.1|32329.1|32265.9|32341.3|32275.9|32322.4|32262.4|371
1588734600000|2020-05-06 03:10:00|32328.8|32264.7|32332.5|32265.9|32338.5|32273.4|32322.1|32260.4|357
1588734900000|2020-05-06 03:15:00|32333.1|32266.4|32333.2|32267.7|32338.6|32274.3|32319.9|32257.5|400
1588735200000|2020-05-06 03:20:00|32333.5|32268|32327.1|32269.2|32342.3|32279.6|32323.2|32261.5|369
1588735500000|2020-05-06 03:25:00|32330.2|32270.8|32334.7|32271.5|32346.2|32277.8|32322.7|32262.3|304
1588735800000|2020-05-06 03:30:00|32329.4|32266.4|32336.4|32274.7|32352.6|32282.6|32325.7|32263.2|407
1588736100000|2020-05-06 03:35:00|32337.4|32275|32349.3|32284.9|32354.7|32291.8|32333|32270.4|470
1588736400000|2020-05-06 03:40:00|32341.4|32276.6|32349.1|32283.1|32354.9|32291.3|32334.8|32275.2|359
1588736700000|2020-05-06 03:45:00|32351.5|32282.8|32355.6|32291.1|32363.2|32293|32340.8|32279.4|369
1588737000000|2020-05-06 03:50:00|32357.1|32291.4|32352.7|32281.5|32363.6|32294.4|32341.2|32279|393
1588737300000|2020-05-06 03:55:00|32353.4|32282.2|32345.3|32280.2|32361.5|32291|32339.3|32276.6|332
1588737600000|2020-05-06 04:00:00|32349.8|32282.6|32344.3|32277|32354.7|32292|32330.7|32274.8|355
1588737900000|2020-05-06 04:05:00|32346.2|32278.4|32346.9|32283|32355.8|32290.2|32334.9|32274.5|397
1588738200000|2020-05-06 04:10:00|32346.4|32282.6|32344.5|32277.4|32357.3|32288.5|32334|32274.8|321
1588738500000|2020-05-06 04:15:00|32348.4|32277.7|32346.9|32284|32354.2|32288.4|32334.5|32277.2|309
1588738800000|2020-05-06 04:20:00|32341.2|32284.7|32344.9|32285.4|32351.1|32288.6|32333.4|32278.3|270
1588739100000|2020-05-06 04:25:00|32344.6|32285.7|32338.5|32277.9|32352|32285.7|32332|32274.4|313
1588739400000|2020-05-06 04:30:00|32337.4|32277.1|32347.2|32281.2|32353.1|32287.1|32330.9|32275.8|254
1588739700000|2020-05-06 04:35:00|32348|32282|32339|32278.6|32353.5|32288.6|32332|32272.4|208
1588740000000|2020-05-06 04:40:00|32339.6|32278.9|32336.3|32274.1|32351.9|32287|32327.6|32267.4|248
1588740300000|2020-05-06 04:45:00|32335.8|32269.8|32327.9|32277.9|32346.6|32284.5|32324|32265.4|293
1588740600000|2020-05-06 04:50:00|32329.4|32279.4|32326.8|32276.8|32331.6|32281.6|32320.2|32270.2|300
1588740900000|2020-05-06 04:55:00|32325.8|32275.8|32318.5|32268.5|32328.6|32278.6|32315.1|32265.1|401
1588741200000|2020-05-06 05:00:00|32319.3|32269.2|32323.6|32273.6|32328.9|32278.9|32315.1|32265.1|402
1588741500000|2020-05-06 05:05:00|32324.3|32274.3|32326.4|32276.4|32331.8|32280|32319.3|32269.3|357
1588741800000|2020-05-06 05:10:00|32327.1|32277.1|32325.5|32275.5|32338.1|32287.3|32324.1|32274.1|334
1588742100000|2020-05-06 05:15:00|32326|32276|32322.6|32272.6|32334.9|32284.3|32319.1|32269.1|422
1588742400000|2020-05-06 05:20:00|32323.2|32273.2|32320.4|32270.4|32324.9|32274.9|32316.7|32266.7|300
1588742700000|2020-05-06 05:25:00|32322|32272|32323.6|32273.6|32327.4|32277.4|32315.7|32265.7|293
1588743000000|2020-05-06 05:30:00|32323.4|32273.4|32317.4|32267.4|32324.5|32282.5|32298.5|32263|293
1588743300000|2020-05-06 05:35:00|32317.3|32267.3|32324.3|32274.3|32325|32275|32312.8|32262.8|264
1588743600000|2020-05-06 05:40:00|32324|32274|32308.7|32288.7|32330.7|32288.8|32304.9|32271.2|355
1588743900000|2020-05-06 05:45:00|32308.5|32288.5|32308.2|32258.2|32320.7|32288.5|32298.2|32254.1|332
1588744200000|2020-05-06 05:50:00|32307.8|32257.8|32310.8|32260.8|32314.9|32264.9|32300.1|32250.1|443
1588744500000|2020-05-06 05:55:00|32311|32261|32320.5|32252.7|32326.3|32267|32306.8|32249.3|437
1588744800000|2020-05-06 06:00:00|32320.8|32252.2|32330.2|32280.2|32331.3|32281.3|32304.7|32247.5|673
1588745100000|2020-05-06 06:05:00|32330.1|32280.1|32357.9|32307.9|32363.8|32313.8|32317.3|32267.3|654
1588745400000|2020-05-06 06:10:00|32359.2|32309.2|32354.8|32304.8|32368.9|32318.9|32353|32303|604
1588745700000|2020-05-06 06:15:00|32355.2|32305.2|32339.2|32289.2|32362.1|32312.1|32318.1|32268.1|579
1588746000000|2020-05-06 06:20:00|32339|32289|32354.2|32304.2|32365.7|32315.7|32336.3|32286.3|726
1588746300000|2020-05-06 06:25:00|32354.4|32304.4|32343.4|32293.4|32357|32307|32336|32286|560
1588746600000|2020-05-06 06:30:00|32343.8|32293.8|32314.1|32294.1|32344.8|32306.2|32312.1|32284.8|656
1588746900000|2020-05-06 06:35:00|32314|32294|32335.9|32315.9|32349.3|32319.3|32313.1|32289.8|734
1588747200000|2020-05-06 06:40:00|32336.4|32316.4|32316.9|32266.9|32337|32316.4|32284.4|32263.9|612
1588747500000|2020-05-06 06:45:00|32315.9|32265.9|32307.3|32257.3|32317.4|32267.4|32269.8|32246.8|660
1588747800000|2020-05-06 06:50:00|32307.7|32257.7|32288.2|32268.2|32312.9|32278.2|32286|32245|640
1588748100000|2020-05-06 06:55:00|32288.8|32268.8|32231.4|32144.6|32303.4|32269.9|32184|32127.8|728
1588748400000|2020-05-06 07:00:00|32226.3|32154.1|32214.4|32164.4|32227.5|32186.1|32170.7|32122.1|862
1588748700000|2020-05-06 07:05:00|32216.1|32166.1|32203.6|32153.6|32217.7|32181.7|32170.3|32133.4|857
1588749000000|2020-05-06 07:10:00|32206.1|32156.1|32187.4|32137.4|32214.8|32178.3|32158.9|32122.7|829
1588749300000|2020-05-06 07:15:00|32187.8|32137.8|32159.2|32109.2|32197.3|32163.7|32136.7|32109.2|806
1588749600000|2020-05-06 07:20:00|32159.1|32109.1|32152.6|32132.6|32172.4|32143.1|32143.8|32109|683
1588749900000|2020-05-06 07:25:00|32152.4|32132.4|32142.6|32122.6|32159.1|32139.1|32137.9|32117.9|629
1588750200000|2020-05-06 07:30:00|32142.4|32122.4|32191.1|32141.1|32192.1|32158.7|32141.3|32121.3|706
1588750500000|2020-05-06 07:35:00|32190.8|32140.8|32191.9|32171.9|32225.4|32187.7|32175.1|32140.8|713
1588750800000|2020-05-06 07:40:00|32191.8|32171.8|32184.6|32164.6|32204|32172.2|32172.7|32139.3|711
1588751100000|2020-05-06 07:45:00|32184.7|32164.7|32191.9|32171.9|32205.7|32175.3|32162.8|32128.6|666
1588751400000|2020-05-06 07:50:00|32192.3|32172.3|32193.4|32143.4|32198.7|32175.9|32162.3|32129|614
1588751700000|2020-05-06 07:55:00|32194.8|32144.8|32204.5|32184.5|32220.7|32185.2|32169.7|32137.1|739
1588752000000|2020-05-06 08:00:00|32204.7|32184.7|32210|32190|32219.3|32192.7|32197.5|32169.2|628
1588752300000|2020-05-06 08:05:00|32209.1|32189.1|32237.1|32217.1|32265.1|32229.3|32208.1|32181.7|749
1588752600000|2020-05-06 08:10:00|32237.4|32217.4|32247.5|32227.5|32270.7|32240.3|32236.9|32201.8|716
1588752900000|2020-05-06 08:15:00|32247.4|32227.4|32251.3|32231.3|32260.4|32233.8|32226.2|32206.2|706
1588753200000|2020-05-06 08:20:00|32251.2|32231.2|32306.5|32286.5|32323.7|32290.8|32251.2|32218.6|878
1588753500000|2020-05-06 08:25:00|32307.2|32287.2|32316.9|32296.9|32360.3|32312|32292|32255.5|893
1588753800000|2020-05-06 08:30:00|32317|32297|32338.2|32288.2|32374.2|32324.2|32309.9|32280.7|841
1588754100000|2020-05-06 08:35:00|32338.4|32288.4|32351.2|32331.2|32382.9|32338.9|32336.1|32286.1|836
1588754400000|2020-05-06 08:40:00|32351.4|32331.4|32383.9|32333.9|32385.7|32349.3|32333.3|32308.1|753
1588754700000|2020-05-06 08:45:00|32379.6|32329.6|32351.1|32331.1|32394.6|32359|32350.3|32326.1|778
1588755000000|2020-05-06 08:50:00|32350.7|32330.7|32367.9|32317.9|32381.8|32347|32343.4|32315.7|719
1588755300000|2020-05-06 08:55:00|32367.7|32317.7|32373.7|32323.7|32380.9|32339.3|32350.2|32307.3|685
1588755600000|2020-05-06 09:00:00|32374.3|32324.3|32370.3|32350.3|32396.6|32355.2|32356.4|32314|816
1588755900000|2020-05-06 09:05:00|32370.2|32350.2|32359.5|32339.5|32381.9|32351.2|32350.4|32313.8|673
1588756200000|2020-05-06 09:10:00|32358.4|32338.4|32366.7|32346.7|32381.3|32346.7|32355|32307|646
1588756500000|2020-05-06 09:15:00|32365.2|32345.2|32370.7|32320.7|32384.5|32346.7|32325.5|32292.3|855
1588756800000|2020-05-06 09:20:00|32369.7|32319.7|32370.4|32320.4|32387.1|32348.2|32351.6|32314.1|769
1588757100000|2020-05-06 09:25:00|32371.6|32321.6|32357.4|32337.4|32372.6|32339.3|32339.5|32304|630
1588757400000|2020-05-06 09:30:00|32357.5|32337.5|32377.6|32327.6|32388|32349.4|32346.4|32314.3|730
1588757700000|2020-05-06 09:35:00|32379.1|32329.1|32394|32344|32394.1|32357.2|32351.2|32313.2|782
1588758000000|2020-05-06 09:40:00|32392.8|32342.8|32404.4|32354.4|32414.5|32379|32362.3|32324.1|797
1588758300000|2020-05-06 09:45:00|32403.4|32353.4|32384.9|32334.9|32409.5|32374|32384.9|32334.9|632
1588758600000|2020-05-06 09:50:00|32385|32335|32391.1|32341.1|32394|32347.8|32367.8|32327.2|600
1588758900000|2020-05-06 09:55:00|32391.9|32341.9|32400.6|32350.6|32417.2|32387|32379.2|32340.7|715
1588759200000|2020-05-06 10:00:00|32400.5|32350.5|32406.5|32356.5|32411.6|32374.9|32378.4|32342.9|666
1588759500000|2020-05-06 10:05:00|32406.7|32356.7|32388.2|32368.2|32409|32382.8|32386.5|32349.5|689
1588759800000|2020-05-06 10:10:00|32388.3|32368.3|32392.4|32342.4|32401.3|32372.5|32366.6|32341.2|628
1588760100000|2020-05-06 10:15:00|32377.5|32357.5|32366.4|32346.4|32394.9|32361.4|32366.4|32335.6|608
1588760400000|2020-05-06 10:20:00|32366.5|32346.5|32385.2|32365.2|32399.9|32369.1|32360.4|32332.9|580
1588760700000|2020-05-06 10:25:00|32385.3|32365.3|32394.2|32344.2|32394.2|32368|32372.1|32339.5|574
1588761000000|2020-05-06 10:30:00|32378|32358|32366.4|32346.4|32384.7|32364.7|32365|32345|502
1588761300000|2020-05-06 10:35:00|32365.9|32345.9|32364.2|32344.2|32384.7|32350|32360.3|32328|551
1588761600000|2020-05-06 10:40:00|32364.3|32344.3|32360.6|32340.6|32381.8|32349.8|32359.6|32328.7|511
1588761900000|2020-05-06 10:45:00|32360.5|32340.5|32355.4|32335.4|32371.8|32347.6|32346.6|32320.9|611
1588762200000|2020-05-06 10:50:00|32355.7|32335.7|32351.1|32331.1|32368.1|32342.2|32347.9|32315.7|592
1588762500000|2020-05-06 10:55:00|32352|32332|32376|32356|32376|32356|32344.2|32324.2|620
1588762800000|2020-05-06 11:00:00|32376.2|32356.2|32385.9|32335.9|32399|32371.7|32352.7|32316.6|638
1588763100000|2020-05-06 11:05:00|32385.8|32335.8|32367.7|32347.7|32386.4|32355|32358.5|32327|518
1588763400000|2020-05-06 11:10:00|32366.4|32346.4|32357.4|32337.4|32369.7|32349.7|32355.5|32335.5|542
1588763700000|2020-05-06 11:15:00|32356.9|32336.9|32364|32344|32376.7|32345.6|32353.1|32318.8|646
1588764000000|2020-05-06 11:20:00|32364.2|32344.2|32355.1|32335.1|32383.4|32351.7|32348.6|32328.6|562
1588764300000|2020-05-06 11:25:00|32355.4|32335.4|32367.6|32347.6|32368.2|32348.2|32346.5|32326.5|636
1588764600000|2020-05-06 11:30:00|32367.8|32347.8|32358.6|32338.6|32369.8|32349.8|32356.4|32336.4|560
1588764900000|2020-05-06 11:35:00|32358.3|32338.3|32369.4|32349.4|32373.5|32353.5|32354.2|32334.2|590
1588765200000|2020-05-06 11:40:00|32369.5|32349.5|32336.6|32316.6|32370|32350|32333.9|32313.9|549
1588765500000|2020-05-06 11:45:00|32336.9|32316.9|32333.8|32313.8|32342.3|32322.3|32328.8|32308.8|517
1588765800000|2020-05-06 11:50:00|32333.9|32313.9|32343.7|32323.7|32349.5|32329.5|32333.9|32313.9|502
1588766100000|2020-05-06 11:55:00|32343.5|32323.5|32347.2|32327.2|32349.4|32329.4|32338.6|32318.6|542
1588766400000|2020-05-06 12:00:00|32351.1|32331.1|32353|32333|32359.5|32339.5|32343.2|32323.2|648
1588766700000|2020-05-06 12:05:00|32353.1|32333.1|32356.6|32336.6|32372.9|32352.9|32350.9|32330.9|677
1588767000000|2020-05-06 12:10:00|32356.7|32336.7|32376.3|32326.3|32377.1|32341.7|32348.4|32324.3|630
1588767300000|2020-05-06 12:15:00|32376|32326|32365.3|32345.3|32376.2|32345.3|32347|32312|736
1588767600000|2020-05-06 12:20:00|32365.2|32345.2|32365.2|32345.2|32368.4|32348.4|32343.3|32323.3|699
1588767900000|2020-05-06 12:25:00|32365|32345|32358.6|32338.6|32367.3|32347.3|32342.3|32322.3|725
1588768200000|2020-05-06 12:30:00|32357.9|32337.9|32346.5|32326.5|32365.7|32345.7|32339.6|32319.6|770
1588768500000|2020-05-06 12:35:00|32346.6|32326.6|32353.7|32333.7|32359.9|32339.9|32342|32322|662
1588768800000|2020-05-06 12:40:00|32353.5|32333.5|32332.1|32312.1|32370|32336.2|32331|32311|655
1588769100000|2020-05-06 12:45:00|32332.3|32312.3|32304.2|32284.2|32334.1|32314.1|32300.8|32280.8|807
1588769400000|2020-05-06 12:50:00|32304.8|32284.8|32314.9|32294.9|32315.8|32295.8|32300.9|32280.9|719
1588769700000|2020-05-06 12:55:00|32315.1|32295.1|32317.1|32297.1|32322.2|32302.2|32298.6|32278.6|650
1588770000000|2020-05-06 13:00:00|32317|32297|32345.4|32325.4|32363|32330.2|32313.8|32292.4|761
1588770300000|2020-05-06 13:05:00|32346.4|32326.4|32347.2|32327.2|32356.4|32330.1|32332.9|32301.4|743
1588770600000|2020-05-06 13:10:00|32347.7|32327.7|32343.1|32323.1|32367.9|32337.6|32330.1|32294.8|827
1588770900000|2020-05-06 13:15:00|32342.7|32322.7|32335.1|32315.1|32345.4|32325.4|32332.6|32312.6|729
1588771200000|2020-05-06 13:20:00|32335.2|32315.2|32322.2|32302.2|32338.9|32318.9|32310.1|32290.1|881
1588771500000|2020-05-06 13:25:00|32320.7|32300.7|32317.5|32297.5|32325.6|32305.6|32312.6|32292.6|625
1588771800000|2020-05-06 13:30:00|32317.3|32297.3|32311.8|32291.8|32327.5|32300.9|32299.5|32277|779
1588772100000|2020-05-06 13:35:00|32311.9|32291.9|32317.4|32297.4|32319.3|32299.3|32311.5|32291.5|703
1588772400000|2020-05-06 13:40:00|32317.2|32297.2|32295.3|32275.3|32320.7|32300.7|32292.1|32272.1|704
1588772700000|2020-05-06 13:45:00|32293.2|32273.2|32325.2|32305.2|32333|32310.9|32292.5|32272.5|875
1588773000000|2020-05-06 13:50:00|32326.8|32306.8|32322.9|32302.9|32338.5|32315.8|32313.1|32280.5|971
1588773300000|2020-05-06 13:55:00|32321.8|32301.8|32341.8|32321.8|32362|32333.4|32317.1|32295.3|986
1588773600000|2020-05-06 14:00:00|32341.9|32321.9|32368.6|32348.6|32370.7|32350.7|32340.3|32320.3|826
1588773900000|2020-05-06 14:05:00|32368.8|32348.8|32399.7|32379.7|32400.9|32380.9|32364.7|32344.7|835
1588774200000|2020-05-06 14:10:00|32398.5|32378.5|32434.7|32414.7|32444.7|32424.7|32393.5|32373.5|836
1588774500000|2020-05-06 14:15:00|32434.8|32414.8|32441.9|32421.9|32451|32427.1|32404.5|32372.8|862
1588774800000|2020-05-06 14:20:00|32442.8|32422.8|32440.8|32420.8|32452.1|32432.1|32436.1|32416.1|759
1588775100000|2020-05-06 14:25:00|32440.7|32420.7|32489.9|32439.9|32492.6|32457.3|32434.6|32401.7|815
1588775400000|2020-05-06 14:30:00|32489.6|32439.6|32479.1|32459.1|32518.2|32468.2|32465.3|32431.9|774
1588775700000|2020-05-06 14:35:00|32478.6|32458.6|32506.1|32456.1|32518.7|32475.5|32476.8|32443.7|789
1588776000000|2020-05-06 14:40:00|32506.5|32456.5|32506.9|32486.9|32524.6|32493|32498.6|32455.6|801
1588776300000|2020-05-06 14:45:00|32507|32487|32487|32467|32522.2|32493.1|32477.4|32457.4|876
1588776600000|2020-05-06 14:50:00|32486.4|32466.4|32496.5|32476.5|32527.5|32495.6|32483.4|32463.4|772
1588776900000|2020-05-06 14:55:00|32499.8|32479.8|32553.5|32533.5|32592.5|32572.5|32497.4|32477.4|939
1588777200000|2020-05-06 15:00:00|32554.3|32534.3|32489.5|32469.5|32554.5|32534.5|32487.8|32454.4|960
1588777500000|2020-05-06 15:05:00|32488.6|32468.6|32503.1|32483.1|32533.1|32498.3|32477.9|32457.9|793
1588777800000|2020-05-06 15:10:00|32503.3|32483.3|32492.8|32472.8|32514.7|32494.7|32483.8|32448.5|816
1588778100000|2020-05-06 15:15:00|32494.2|32474.2|32516|32466|32516|32479.2|32471|32451|807
1588778400000|2020-05-06 15:20:00|32515.6|32465.6|32498.6|32478.6|32536.9|32494|32492.4|32458.5|943
1588778700000|2020-05-06 15:25:00|32500.5|32480.5|32499.1|32479.1|32528|32492.4|32498.1|32462.8|798
1588779000000|2020-05-06 15:30:00|32499.2|32479.2|32509.8|32489.8|32520.5|32491.1|32496.6|32468.2|665
1588779300000|2020-05-06 15:35:00|32510.2|32490.2|32507.6|32487.6|32518.9|32498.9|32499.9|32479.9|615
1588779600000|2020-05-06 15:40:00|32506.9|32486.9|32504.6|32484.6|32525.9|32491.8|32492.7|32472.7|676
1588779900000|2020-05-06 15:45:00|32505.2|32485.2|32506.6|32486.6|32511.1|32491.1|32497|32477|577
1588780200000|2020-05-06 15:50:00|32506.9|32486.9|32508.4|32488.4|32521.2|32501.2|32497.1|32477.1|701
1588780500000|2020-05-06 15:55:00|32508|32488|32502.1|32452.1|32511|32491|32486.7|32451.1|705
1588780800000|2020-05-06 16:00:00|32501.9|32451.9|32493.4|32443.4|32507.3|32457.3|32492.2|32442.2|680
1588781100000|2020-05-06 16:05:00|32493.7|32443.7|32490.4|32440.4|32502|32452|32481.9|32431.9|606
1588781400000|2020-05-06 16:10:00|32490|32440|32517.2|32467.2|32529.6|32479.6|32488.3|32438.3|701
1588781700000|2020-05-06 16:15:00|32517.8|32467.8|32509.3|32459.3|32518.5|32482.9|32490.3|32455.1|669
1588782000000|2020-05-06 16:20:00|32509.2|32459.2|32513.9|32463.9|32515.9|32480.2|32487.9|32453|621
1588782300000|2020-05-06 16:25:00|32514.4|32464.4|32486.6|32466.6|32517.3|32481.8|32483|32446.6|612
1588782600000|2020-05-06 16:30:00|32486.8|32466.8|32494.7|32474.7|32512.2|32476.4|32484.5|32453.4|644
1588782900000|2020-05-06 16:35:00|32495|32475|32487.2|32467.2|32512.8|32477.4|32485.1|32453.5|505
1588783200000|2020-05-06 16:40:00|32489.1|32469.1|32512.5|32462.5|32514.7|32480|32488.2|32453.9|635
1588783500000|2020-05-06 16:45:00|32513.3|32463.3|32492.3|32472.3|32514.9|32479.4|32490.4|32457.3|566
1588783800000|2020-05-06 16:50:00|32492.9|32472.9|32518.4|32468.4|32519.9|32484.3|32492.4|32460.6|568
1588784100000|2020-05-06 16:55:00|32517.9|32467.9|32511.1|32461.1|32518.2|32476.3|32490.8|32453.1|627
1588784400000|2020-05-06 17:00:00|32510.7|32460.7|32500.7|32450.7|32517.3|32481.8|32483.7|32449.5|591
1588784700000|2020-05-06 17:05:00|32500.4|32450.4|32508.2|32458.2|32511.6|32471.9|32488.6|32450.4|507
1588785000000|2020-05-06 17:10:00|32508.5|32458.5|32496.2|32476.2|32515.6|32479|32491.8|32457.5|486
1588785300000|2020-05-06 17:15:00|32495.7|32475.7|32496.7|32476.7|32513.6|32480.9|32493.3|32461.2|479
1588785600000|2020-05-06 17:20:00|32496.2|32476.2|32509.7|32459.7|32516.6|32481.6|32485.9|32447.9|550
1588785900000|2020-05-06 17:25:00|32510|32460|32477.8|32427.8|32511.4|32476.3|32476.7|32426.7|607
1588786200000|2020-05-06 17:30:00|32479.5|32429.5|32480.1|32430.1|32487.3|32445.6|32463.1|32420.5|582
1588786500000|2020-05-06 17:35:00|32480.8|32430.8|32479|32429|32482.1|32445.6|32455.2|32419.5|482
1588786800000|2020-05-06 17:40:00|32480|32430|32442.9|32422.9|32480|32442.1|32441.3|32405.5|434
1588787100000|2020-05-06 17:45:00|32442.8|32422.8|32447.2|32427.2|32464.4|32428.9|32441.1|32408.5|392
1588787400000|2020-05-06 17:50:00|32447|32427|32435.1|32415.1|32463.5|32429.1|32432.1|32399.7|420
1588787700000|2020-05-06 17:55:00|32435.3|32415.3|32440.5|32420.5|32455.4|32421.2|32430|32399.3|384
1588788000000|2020-05-06 18:00:00|32440.7|32420.7|32428.9|32408.9|32454|32422.7|32427.8|32391.5|608
1588788300000|2020-05-06 18:05:00|32429.3|32409.3|32442.1|32392.1|32445.1|32410.2|32425.8|32390.2|382
1588788600000|2020-05-06 18:10:00|32441.9|32391.9|32431.3|32411.3|32446.8|32411.7|32423|32387.2|450
1588788900000|2020-05-06 18:15:00|32431.1|32411.1|32432|32412|32450.5|32416.6|32429.3|32398.7|506
1588789200000|2020-05-06 18:20:00|32431.9|32411.9|32433.2|32413.2|32452.6|32418.6|32428.9|32395.9|562
1588789500000|2020-05-06 18:25:00|32432.9|32412.9|32435.5|32415.5|32452|32421|32430.9|32396.4|591
1588789800000|2020-05-06 18:30:00|32436.1|32416.1|32431.7|32411.7|32450.8|32420.3|32428.7|32395|537
1588790100000|2020-05-06 18:35:00|32431.6|32411.6|32430.6|32410.6|32445.4|32415.4|32429.4|32394|446
1588790400000|2020-05-06 18:40:00|32431.7|32411.7|32434.4|32414.4|32451.7|32420.8|32430.4|32395.9|384
1588790700000|2020-05-06 18:45:00|32436.3|32416.3|32440.4|32420.4|32455.1|32423.6|32434.3|32399.6|453
1588791000000|2020-05-06 18:50:00|32440.2|32420.2|32451.7|32401.7|32460.4|32426.7|32434.7|32397.9|453
1588791300000|2020-05-06 18:55:00|32451.5|32401.5|32444.6|32424.6|32455.8|32425.3|32432.8|32396.1|464
1588791600000|2020-05-06 19:00:00|32445|32425|32464.2|32414.2|32466.6|32432.1|32443.7|32409.6|458
1588791900000|2020-05-06 19:05:00|32463.9|32413.9|32458.1|32408.1|32468.1|32433.1|32442.5|32406.4|473
1588792200000|2020-05-06 19:10:00|32457.5|32407.5|32461.7|32411.7|32465.6|32428.3|32442.3|32404.4|465
1588792500000|2020-05-06 19:15:00|32461.6|32411.6|32482.2|32432.2|32483.8|32439.4|32450.4|32410.2|602
1588792800000|2020-05-06 19:20:00|32482.3|32432.3|32470.7|32420.7|32484.1|32447.8|32456.8|32420.5|536
1588793100000|2020-05-06 19:25:00|32470.6|32420.6|32464.1|32414.1|32471.3|32434.3|32447.1|32411|686
1588793400000|2020-05-06 19:30:00|32463.6|32413.6|32455.3|32435.3|32473.5|32440.6|32455.2|32412.4|479
1588793700000|2020-05-06 19:35:00|32455.6|32435.6|32473.4|32423.4|32477.7|32441.3|32452.2|32416|429
1588794000000|2020-05-06 19:40:00|32473.3|32423.3|32481.6|32431.6|32481.6|32445.2|32459.7|32418.2|498
1588794300000|2020-05-06 19:45:00|32481.9|32431.9|32478.7|32428.7|32482.9|32444.3|32461.6|32423.8|498
1588794600000|2020-05-06 19:50:00|32478.4|32428.4|32476.5|32426.5|32484.5|32437.2|32456.2|32418.4|521
1588794900000|2020-05-06 19:55:00|32478.1|32428.1|32488.8|32438.8|32489.6|32448.3|32462.9|32426.3|635
1588795200000|2020-05-06 20:00:00|32488.9|32438.9|32489.1|32439.1|32499.2|32460.6|32476.4|32432.1|494
1588795500000|2020-05-06 20:05:00|32491.3|32441.3|32492.7|32442.7|32498.6|32461.5|32475.8|32436.4|330
1588795800000|2020-05-06 20:10:00|32492.8|32442.8|32494.6|32444.6|32501.9|32463|32478.3|32441.4|339
1588796100000|2020-05-06 20:15:00|32492.7|32442.7|32477.2|32457.2|32497.1|32463.2|32475.5|32436.2|302
1588796400000|2020-05-06 20:20:00|32482.4|32462.4|32486.1|32436.1|32494.1|32462.4|32475.9|32433.5|313
1588796700000|2020-05-06 20:25:00|32485.8|32435.8|32493.4|32443.4|32493.7|32461.2|32476|32428.8|407
1588797000000|2020-05-06 20:30:00|32493.1|32443.1|32479.1|32459.1|32498.4|32465.5|32475.2|32437.8|339
1588797300000|2020-05-06 20:35:00|32495.8|32445.8|32491.3|32441.3|32499.8|32466.8|32478.3|32436.7|355
1588797600000|2020-05-06 20:40:00|32491.2|32441.2|32486.2|32436.2|32492.7|32460.3|32471.1|32431.2|418
1588797900000|2020-05-06 20:45:00|32484.9|32434.9|32485.1|32435.1|32487.4|32454.9|32466.1|32428.1|474
1588798200000|2020-05-06 20:50:00|32485|32435|32484.4|32434.4|32488.3|32450.5|32465.1|32427.6|461
1588798500000|2020-05-06 20:55:00|32485.4|32435.4|32524|32442.8|32525.3|32453.3|32481.8|32421|443
1588798800000|2020-05-06 21:00:00|32524.3|32447.9|32531.8|32454.8|32532.3|32459.4|32520.5|32436.4|94
1588799100000|2020-05-06 21:05:00|32546.8|32451.1|32528.4|32444.4|32556.2|32471.3|32520.5|32412.3|172
1588799400000|2020-05-06 21:10:00|32525.3|32453.1|32529.1|32442|32544.5|32457.2|32510.3|32409.4|262
1588799700000|2020-05-06 21:15:00|32529.5|32442.2|32532.6|32448.3|32552.6|32458.8|32522.4|32419.9|235
1588800000000|2020-05-06 21:20:00|32529.2|32451.4|32517.8|32445.6|32544.1|32461.4|32512.8|32388.8|215
1588800300000|2020-05-06 21:25:00|32516.8|32447|32532.4|32430.4|32545.2|32454.9|32515.7|32408.4|225
1588800600000|2020-05-06 21:30:00|32521.4|32440|32514.3|32448.2|32544.2|32453.3|32513.9|32416.5|256
1588800900000|2020-05-06 21:35:00|32514.2|32435.6|32536.5|32441.9|32547.4|32463.7|32514.2|32418.3|222
1588801200000|2020-05-06 21:40:00|32533.7|32447.7|32521.6|32453.5|32548.2|32465.8|32517.8|32417.9|144
1588801500000|2020-05-06 21:45:00|32521.1|32453.6|32551.1|32427.1|32555.7|32472.5|32519.6|32419.1|137
1588801800000|2020-05-06 21:50:00|32551|32444|32528|32440.6|32554.7|32467.2|32522.7|32417.7|204
1588802100000|2020-05-06 21:55:00|32525.9|32437.2|32526.1|32445.3|32544.2|32463.5|32520.6|32424.1|260
1588802400000|2020-05-06 22:00:00|32525.1|32443.7|32534.9|32433.5|32537.5|32455.1|32514.7|32424.6|378
1588802700000|2020-05-06 22:05:00|32540.5|32431.6|32514.6|32434.5|32540.5|32452.9|32510.9|32428.9|432
1588803000000|2020-05-06 22:10:00|32516.4|32433.5|32511.5|32446.2|32521.1|32456.8|32507.6|32432.8|293
1588803300000|2020-05-06 22:15:00|32515.3|32439.3|32522.4|32441|32526.1|32455.2|32507.6|32428.6|436
1588803600000|2020-05-06 22:20:00|32524.8|32438.9|32512.3|32443.1|32525.4|32459.5|32512.3|32432.8|366
1588803900000|2020-05-06 22:25:00|32513.1|32442.1|32515.3|32452.2|32527.5|32458.1|32508.1|32431|412
1588804200000|2020-05-06 22:30:00|32518.5|32447|32511.4|32431.7|32521.8|32452.1|32506.3|32425.4|393
1588804500000|2020-05-06 22:35:00|32502.3|32448.6|32502.7|32439|32518.5|32451.3|32502.3|32422.2|390
1588804800000|2020-05-06 22:40:00|32500.3|32432.8|32514.8|32429.3|32517.3|32449.2|32499.3|32422.3|340
1588805100000|2020-05-06 22:45:00|32512.1|32432.1|32505.8|32440.6|32518|32452.8|32500.1|32421.7|346
1588805400000|2020-05-06 22:50:00|32506|32435.6|32502|32441.4|32513.7|32450.8|32496.8|32421.4|291
1588805700000|2020-05-06 22:55:00|32502.5|32439.6|32508.5|32436.5|32516.5|32447|32498.2|32418.6|369
1588806000000|2020-05-06 23:00:00|32508.4|32405.5|32513.1|32447.2|32529.5|32458.5|32504.3|32405.5|486
1588806300000|2020-05-06 23:05:00|32513.6|32447.3|32508.3|32444.7|32522.8|32458.6|32504.3|32428.8|296
1588806600000|2020-05-06 23:10:00|32509.8|32441.9|32524.6|32442.3|32532.8|32454.1|32509.4|32426|461
1588806900000|2020-05-06 23:15:00|32527.3|32440.4|32522|32449.6|32533.4|32465.4|32515.3|32436.4|488
1588807200000|2020-05-06 23:20:00|32519.9|32452.2|32518.5|32453.4|32533.9|32464.6|32514.5|32438.1|357
1588807500000|2020-05-06 23:25:00|32518.2|32451.1|32513.7|32459.5|32527.2|32463.2|32512.9|32425.7|415
1588807800000|2020-05-06 23:30:00|32513.8|32461|32506.7|32445.5|32524.5|32461|32503.4|32425.4|448
1588808100000|2020-05-06 23:35:00|32507.6|32439.7|32508.8|32447.7|32518.8|32456.5|32502|32424.6|499
1588808400000|2020-05-06 23:40:00|32510.2|32446.1|32505.8|32446.7|32516.9|32456.1|32503.7|32437.3|367
1588808700000|2020-05-06 23:45:00|32503.9|32446.9|32501.3|32446.9|32509.8|32451.4|32497.5|32428.7|367
1588809000000|2020-05-06 23:50:00|32506.1|32436.8|32499.6|32443.5|32509.2|32451.1|32498.1|32428.6|347
1588809300000|2020-05-06 23:55:00|32498.9|32444.6|32501|32449.2|32506.5|32450.7|32497.2|32431.7|293
1588809600000|2020-05-07 00:00:00|32505.2|32443.6|32505.3|32444.6|32513.4|32458.4|32499.1|32437.9|526
1588809900000|2020-05-07 00:05:00|32503.4|32444.7|32503.6|32443.1|32509.1|32451.7|32499|32436|390
1588810200000|2020-05-07 00:10:00|32503.2|32441.6|32502.9|32436.2|32511.4|32453.4|32498.3|32425.3|427
1588810500000|2020-05-07 00:15:00|32502.5|32437.8|32494.6|32440.6|32505.6|32442.9|32493.7|32426.1|476
1588810800000|2020-05-07 00:20:00|32495.5|32442.9|32521.6|32454.6|32525.3|32463.7|32495.4|32432.4|427
1588811100000|2020-05-07 00:25:00|32521.3|32454.7|32524.7|32455.9|32528.4|32467.9|32516.4|32450.6|417
1588811400000|2020-05-07 00:30:00|32526.7|32454|32514.5|32452.5|32526.7|32468.2|32511.8|32443.3|397
1588811700000|2020-05-07 00:35:00|32515.6|32449.6|32517.6|32447.7|32518.6|32458.6|32508|32441|363
1588812000000|2020-05-07 00:40:00|32517.7|32448|32512.1|32449.9|32520.8|32460.8|32509.7|32442.4|322
1588812300000|2020-05-07 00:45:00|32511.3|32449.2|32513|32449.6|32517.1|32458.2|32506.4|32439.9|338
1588812600000|2020-05-07 00:50:00|32513.3|32449.9|32521.6|32457.4|32522.8|32461.1|32511.2|32446|402
1588812900000|2020-05-07 00:55:00|32523.6|32457.5|32518.7|32457.1|32526.8|32464.6|32511.3|32448|491
1588813200000|2020-05-07 01:00:00|32520|32454.7|32521.1|32449.1|32525.3|32461.6|32512.2|32445.4|483
1588813500000|2020-05-07 01:05:00|32520.9|32449.5|32515.3|32458.1|32522.9|32461.5|32509.9|32444.7|335
1588813800000|2020-05-07 01:10:00|32515|32458.3|32514.2|32450.2|32523.6|32461.7|32509.1|32443.9|326
1588814100000|2020-05-07 01:15:00|32513.5|32450.7|32506.7|32442.8|32518.5|32458.6|32499.5|32436.9|404
1588814400000|2020-05-07 01:20:00|32510|32439.8|32512.6|32450.1|32514.7|32453.4|32503.2|32437.2|401
1588814700000|2020-05-07 01:25:00|32514.4|32448.5|32509.4|32445.6|32515.5|32456.3|32502.9|32436|339
1588815000000|2020-05-07 01:30:00|32509.7|32446|32507.6|32442.5|32512.5|32453.7|32501.4|32434.7|383
1588815300000|2020-05-07 01:35:00|32507|32443|32501.2|32448.9|32511.9|32452.4|32500|32436.8|392
1588815600000|2020-05-07 01:40:00|32505.2|32443.9|32503.9|32435.7|32510.3|32450.6|32498.4|32432.1|358
1588815900000|2020-05-07 01:45:00|32504.7|32435.1|32494.3|32439.9|32508.6|32448.9|32493.5|32426.5|494
1588816200000|2020-05-07 01:50:00|32498.6|32435.3|32497.5|32435.9|32503.5|32444.5|32493|32427.8|389
1588816500000|2020-05-07 01:55:00|32496.6|32436.1|32496.8|32436.4|32511.2|32446.1|32494.4|32428.1|433
1588816800000|2020-05-07 02:00:00|32498.6|32433.7|32494.7|32435.9|32503.2|32443.2|32489.7|32427.9|436
1588817100000|2020-05-07 02:05:00|32494.9|32436.2|32492|32435|32502.4|32441.3|32489.2|32423.1|408
1588817400000|2020-05-07 02:10:00|32497.7|32430.7|32492.2|32427.7|32500.1|32440.4|32485.6|32421.7|364
1588817700000|2020-05-07 02:15:00|32492.3|32427.3|32492.7|32433|32497.1|32437.9|32485.2|32422.2|312
1588818000000|2020-05-07 02:20:00|32491.3|32434.5|32487.4|32437.4|32498|32438.2|32486.1|32424.7|301
1588818300000|2020-05-07 02:25:00|32487|32437|32493|32424.4|32501|32438.4|32485.6|32421.1|357
1588818600000|2020-05-07 02:30:00|32492.3|32425.4|32492|32439.5|32501.9|32443.1|32488.4|32424|354
1588818900000|2020-05-07 02:35:00|32497.1|32434.8|32490.6|32437.2|32502.4|32443.8|32489.1|32428.4|279
1588819200000|2020-05-07 02:40:00|32490.8|32440.2|32499.1|32433.8|32504|32443.3|32490.4|32429.5|367
1588819500000|2020-05-07 02:45:00|32493.6|32441|32490.3|32434.9|32499.9|32442.1|32488|32426.9|331
1588819800000|2020-05-07 02:50:00|32493.3|32432.4|32490|32431.4|32500.6|32439.9|32486.1|32424.5|280
1588820100000|2020-05-07 02:55:00|32489.2|32431.8|32487.6|32436|32495.8|32437.5|32485.5|32424.1|302
1588820400000|2020-05-07 03:00:00|32493.5|32428.7|32490.7|32421.9|32497.3|32438.7|32480.7|32421.9|424
1588820700000|2020-05-07 03:05:00|32491.5|32421.1|32485.3|32427.3|32491.5|32435.7|32480.8|32420.7|289
1588821000000|2020-05-07 03:10:00|32490|32423.5|32475.9|32422.7|32492.4|32434.6|32475.9|32416.1|391
1588821300000|2020-05-07 03:15:00|32477.1|32419.3|32485.7|32434.9|32495|32436.2|32473.9|32415.2|424
1588821600000|2020-05-07 03:20:00|32490.1|32429.9|32489.9|32426.7|32496.1|32436.1|32483.6|32420.1|357
1588821900000|2020-05-07 03:25:00|32490.9|32425.1|32491|32424.4|32495.2|32435.5|32483.6|32421.8|336
1588822200000|2020-05-07 03:30:00|32490.7|32424.6|32487.6|32424.9|32495|32436.8|32483.8|32421|342
1588822500000|2020-05-07 03:35:00|32488.2|32425.4|32481.5|32431.5|32493.2|32434.5|32478.8|32420.6|268
1588822800000|2020-05-07 03:40:00|32481.4|32431.4|32483.7|32433.7|32490.4|32433.9|32475.8|32421.3|288
1588823100000|2020-05-07 03:45:00|32483.6|32433.6|32483.8|32433.8|32493.8|32436.3|32477.7|32422.9|325
1588823400000|2020-05-07 03:50:00|32483.9|32433.9|32483.9|32430.6|32491.7|32436.4|32480.3|32424.9|253
1588823700000|2020-05-07 03:55:00|32485.2|32434.2|32482.3|32432.3|32490|32435.1|32480.4|32425|196
1588824000000|2020-05-07 04:00:00|32482.1|32432.1|32479.1|32428.4|32485.6|32435.6|32477.3|32423.5|289
1588824300000|2020-05-07 04:05:00|32478.9|32429.1|32480.5|32427.6|32484|32432.7|32478|32425.6|261
1588824600000|2020-05-07 04:10:00|32479.9|32428.2|32479.8|32429.8|32483|32432.4|32474.7|32419|263
1588824900000|2020-05-07 04:15:00|32479.5|32429.5|32481.4|32431.4|32483.6|32433.6|32476.7|32426.7|238
1588825200000|2020-05-07 04:20:00|32481.7|32431.7|32482.7|32432.7|32484.6|32434.6|32479.3|32429.3|264
1588825500000|2020-05-07 04:25:00|32482.6|32432.6|32480.5|32430.5|32485.3|32435.3|32479|32429|224
1588825800000|2020-05-07 04:30:00|32479.9|32429.9|32483.5|32433.5|32486.8|32436.8|32478.7|32428.7|243
1588826100000|2020-05-07 04:35:00|32486.4|32436.4|32484.6|32434.6|32486.6|32449.6|32469.6|32429.5|250
1588826400000|2020-05-07 04:40:00|32484.5|32434.5|32478.7|32428.7|32487.3|32447.9|32466.4|32427.9|240
1588826700000|2020-05-07 04:45:00|32478.2|32428.2|32479.7|32429.7|32481.9|32446.1|32464.6|32427.2|294
1588827000000|2020-05-07 04:50:00|32479.5|32429.5|32485.5|32435.5|32486.6|32443.7|32461.2|32424.6|330
1588827300000|2020-05-07 04:55:00|32485|32435|32481.3|32431.3|32486.5|32436.5|32479.9|32429.9|275
1588827600000|2020-05-07 05:00:00|32481.4|32431.4|32490.9|32440.9|32492.2|32442.2|32479.9|32429.9|306
1588827900000|2020-05-07 05:05:00|32490.8|32440.8|32490.5|32440.5|32493.3|32458.8|32476.3|32439.8|223
1588828200000|2020-05-07 05:10:00|32490.8|32440.8|32512.8|32458.8|32513.4|32461.7|32489.8|32439.8|435
1588828500000|2020-05-07 05:15:00|32512.2|32458.3|32506.9|32454.1|32515.6|32465.6|32506.6|32450.7|481
1588828800000|2020-05-07 05:20:00|32506.5|32456.4|32505.3|32455.3|32509.6|32459.6|32501.6|32447.5|357
1588829100000|2020-05-07 05:25:00|32505.5|32455.5|32509.1|32459.1|32525.6|32475.6|32503.2|32450.2|452
1588829400000|2020-05-07 05:30:00|32509|32459|32507|32456.3|32519.1|32469.1|32506.6|32451.2|445
1588829700000|2020-05-07 05:35:00|32507.9|32455.7|32511.8|32452|32530.4|32480.4|32505.9|32448.7|560
1588830000000|2020-05-07 05:40:00|32510.9|32453.2|32521|32458.3|32521.4|32468.5|32508.5|32450|399
1588830300000|2020-05-07 05:45:00|32520|32459|32521.3|32468.1|32524.9|32474.9|32517.5|32458.5|502
1588830600000|2020-05-07 05:50:00|32522.9|32472.9|32527.1|32469.2|32529|32478.7|32516|32460.2|528
1588830900000|2020-05-07 05:55:00|32526.7|32476.7|32519.1|32468.1|32550|32518|32515.1|32459.6|580
1588831200000|2020-05-07 06:00:00|32520.3|32470.3|32485.5|32432.4|32525.3|32475.3|32478.7|32427.1|827
1588831500000|2020-05-07 06:05:00|32485.7|32433.5|32466.9|32416.9|32492.5|32455.2|32447.9|32410|737
1588831800000|2020-05-07 06:10:00|32466.6|32416.6|32473.5|32423.5|32483.7|32441.9|32457.4|32407.4|680
1588832100000|2020-05-07 06:15:00|32473|32423|32501.8|32451.8|32512.7|32462.7|32457.7|32419.1|656
1588832400000|2020-05-07 06:20:00|32501|32451|32503.8|32453.8|32513.3|32463.3|32497.3|32447.3|531
1588832700000|2020-05-07 06:25:00|32503.7|32453.7|32487.1|32437.1|32506.4|32456.4|32482.2|32432.2|629
1588833000000|2020-05-07 06:30:00|32486.9|32436.9|32481.7|32461.7|32505.2|32467.8|32475.4|32436.8|694
1588833300000|2020-05-07 06:35:00|32481.8|32461.8|32491.6|32471.6|32491.6|32471.6|32466.5|32446.5|607
1588833600000|2020-05-07 06:40:00|32491.5|32471.5|32494.8|32474.8|32513|32492.7|32483.2|32455.2|756
1588833900000|2020-05-07 06:45:00|32494|32474|32520.9|32500.9|32528.3|32508.3|32489.3|32469.3|695
1588834200000|2020-05-07 06:50:00|32520.6|32500.6|32503.2|32483.2|32521.3|32501.3|32501.1|32481.1|627
1588834500000|2020-05-07 06:55:00|32503.1|32483.1|32519.4|32499.4|32537.5|32500.9|32497.5|32477.5|654
1588834800000|2020-05-07 07:00:00|32517.6|32497.6|32549.2|32529.2|32567.8|32547.8|32515.1|32481.9|784
1588835100000|2020-05-07 07:05:00|32548.6|32528.6|32508|32488|32559.3|32534.8|32474.8|32440.9|853
1588835400000|2020-05-07 07:10:00|32507.6|32487.6|32467.7|32447.7|32528.1|32507.1|32460.9|32440.9|826
1588835700000|2020-05-07 07:15:00|32467.6|32447.6|32416.8|32396.8|32467.6|32447.6|32388.1|32368.1|942
1588836000000|2020-05-07 07:20:00|32416.5|32396.5|32416.8|32396.8|32428.5|32408.5|32406.2|32386.2|813
1588836300000|2020-05-07 07:25:00|32417.5|32397.5|32414.4|32394.4|32425.6|32405.6|32411.3|32391.3|718
1588836600000|2020-05-07 07:30:00|32416.4|32396.4|32412.1|32392.1|32425.4|32405.4|32406.9|32386.9|694
1588836900000|2020-05-07 07:35:00|32410.9|32390.9|32393.5|32373.5|32423.4|32403.4|32393.3|32373.3|683
1588837200000|2020-05-07 07:40:00|32393.4|32373.4|32415.9|32395.9|32416.4|32396.4|32388.6|32368.6|758
1588837500000|2020-05-07 07:45:00|32415.7|32395.7|32403.2|32383.2|32421.8|32401.8|32400.3|32380.3|692
1588837800000|2020-05-07 07:50:00|32403.8|32383.8|32411.4|32391.4|32425.8|32405.8|32401.9|32381.9|683
1588838100000|2020-05-07 07:55:00|32412.3|32392.3|32465.2|32445.2|32469|32449|32411.3|32391.3|715
1588838400000|2020-05-07 08:00:00|32465.3|32445.3|32477.5|32457.5|32483.9|32463.9|32464.4|32444.4|883
1588838700000|2020-05-07 08:05:00|32477.7|32457.7|32473.9|32453.9|32478.6|32458.6|32470.1|32450.1|603
1588839000000|2020-05-07 08:10:00|32473.2|32453.2|32475.1|32455.1|32480|32460|32468.4|32448.4|630
1588839300000|2020-05-07 08:15:00|32473.3|32453.3|32456.2|32436.2|32476.5|32456.5|32453.5|32433.5|645
1588839600000|2020-05-07 08:20:00|32456.9|32436.9|32451.5|32431.5|32465.3|32445.3|32443.6|32423.6|608
1588839900000|2020-05-07 08:25:00|32451.8|32431.8|32422.9|32402.9|32451.8|32431.8|32422.2|32402.2|644
1588840200000|2020-05-07 08:30:00|32422|32402|32426.6|32406.6|32435.9|32415.9|32413.7|32393.7|748
1588840500000|2020-05-07 08:35:00|32426.5|32406.5|32444.5|32424.5|32446|32426|32421.5|32401.5|607
1588840800000|2020-05-07 08:40:00|32444|32424|32472.9|32452.9|32482.8|32462.2|32443.5|32423.5|676
1588841100000|2020-05-07 08:45:00|32484.7|32464.7|32459.5|32439.5|32492|32472|32459.5|32439.5|667
1588841400000|2020-05-07 08:50:00|32459.4|32439.4|32504.2|32484.2|32516.4|32496.4|32448.3|32428.3|856
1588841700000|2020-05-07 08:55:00|32504.4|32484.4|32492.9|32472.9|32529.4|32509.4|32491.2|32471.2|789
1588842000000|2020-05-07 09:00:00|32491.2|32471.2|32497.8|32477.8|32505.9|32485.9|32466.8|32446.8|786
1588842300000|2020-05-07 09:05:00|32497.5|32477.5|32506.9|32486.9|32510.7|32490.7|32490.5|32470.5|703
1588842600000|2020-05-07 09:10:00|32507.1|32487.1|32518.7|32498.7|32527.2|32507.2|32503.1|32483.1|664
1588842900000|2020-05-07 09:15:00|32518.8|32498.8|32511.6|32491.6|32525.3|32505.3|32503.1|32483.1|666
1588843200000|2020-05-07 09:20:00|32511.5|32491.5|32515|32495|32519.8|32499.8|32506|32486|668
1588843500000|2020-05-07 09:25:00|32514.5|32494.5|32502.2|32482.2|32531.4|32511.4|32497.2|32477.2|740
1588843800000|2020-05-07 09:30:00|32502.4|32482.4|32474.4|32454.4|32503.7|32483.7|32474.1|32454.1|694
1588844100000|2020-05-07 09:35:00|32475|32455|32464.8|32444.8|32477.5|32457.5|32451.5|32431.5|736
1588844400000|2020-05-07 09:40:00|32464.5|32444.5|32465.3|32445.3|32483.7|32463.7|32456.2|32436.2|709
1588844700000|2020-05-07 09:45:00|32467.2|32447.2|32464.2|32444.2|32476.5|32456.5|32455.2|32435.2|635
1588845000000|2020-05-07 09:50:00|32464.1|32444.1|32452|32432|32464.5|32444.5|32451.4|32431.4|551
1588845300000|2020-05-07 09:55:00|32452.1|32432.1|32439.5|32419.5|32457.5|32437.5|32435.1|32415.1|589
1588845600000|2020-05-07 10:00:00|32439.3|32419.3|32440.2|32420.2|32446.2|32426.2|32431.5|32411.5|609
1588845900000|2020-05-07 10:05:00|32439.8|32419.8|32442|32422|32451.9|32431.9|32436.9|32416.9|655
1588846200000|2020-05-07 10:10:00|32441.8|32421.8|32452.4|32432.4|32453.9|32433.9|32439.1|32419.1|539
1588846500000|2020-05-07 10:15:00|32452.3|32432.3|32448|32428|32456.7|32436.7|32438.5|32418.5|646
1588846800000|2020-05-07 10:20:00|32447.6|32427.6|32457.2|32437.2|32458.9|32438.9|32446.6|32426.6|672
1588847100000|2020-05-07 10:25:00|32457|32437|32471.5|32451.5|32471.9|32451.9|32449.3|32429.3|558
1588847400000|2020-05-07 10:30:00|32471.9|32451.9|32479.4|32459.4|32484.3|32464.3|32456.9|32436.9|683
1588847700000|2020-05-07 10:35:00|32479.6|32459.6|32470.2|32450.2|32490.4|32470.4|32468.3|32448.3|641
1588848000000|2020-05-07 10:40:00|32470.6|32450.6|32474|32454|32482.8|32462.8|32470.4|32450.4|579
1588848300000|2020-05-07 10:45:00|32473.6|32453.6|32487.2|32467.2|32499.7|32479.7|32473.3|32453.3|691
1588848600000|2020-05-07 10:50:00|32486.5|32466.5|32497.7|32477.7|32518.8|32498.8|32481.2|32461.2|736
1588848900000|2020-05-07 10:55:00|32498.7|32478.7|32498.1|32478.1|32505|32485|32482.1|32462.1|810
1588849200000|2020-05-07 11:00:00|32498.9|32478.9|32498.6|32478.6|32505.3|32485.3|32492.2|32472.2|801
1588849500000|2020-05-07 11:05:00|32498.7|32478.7|32497.4|32477.4|32516.6|32496.6|32481|32461|775
1588849800000|2020-05-07 11:10:00|32497.6|32477.6|32488.3|32468.3|32504.1|32484.1|32476.5|32456.5|610
1588850100000|2020-05-07 11:15:00|32487.6|32467.6|32475|32455|32489.5|32469.5|32470.1|32450.1|604
1588850400000|2020-05-07 11:20:00|32474.8|32454.8|32480.8|32460.8|32488.5|32468.5|32474.5|32454.5|533
1588850700000|2020-05-07 11:25:00|32481|32461|32461.9|32441.9|32485.1|32465.1|32455.6|32435.6|588
1588851000000|2020-05-07 11:30:00|32461.7|32441.7|32454.1|32434.1|32464.4|32444.4|32448|32428|592
1588851300000|2020-05-07 11:35:00|32454.2|32434.2|32446|32426|32462.2|32442.2|32443.8|32423.8|580
1588851600000|2020-05-07 11:40:00|32445.9|32425.9|32440.5|32420.5|32464.9|32444.9|32429.3|32409.3|784
1588851900000|2020-05-07 11:45:00|32440.7|32420.7|32446.8|32426.8|32459.7|32439.7|32429.5|32409.5|744
1588852200000|2020-05-07 11:50:00|32447.2|32427.2|32434.2|32414.2|32447.6|32427.6|32428.7|32408.7|724
1588852500000|2020-05-07 11:55:00|32434.8|32414.8|32416.3|32396.3|32434.8|32414.8|32406.3|32386.3|707
1588852800000|2020-05-07 12:00:00|32415.5|32395.5|32417.5|32397.5|32426.3|32406.3|32415.5|32395.5|840
1588853100000|2020-05-07 12:05:00|32417.8|32397.8|32399.7|32379.7|32417.8|32397.8|32364.9|32344.9|695
1588853400000|2020-05-07 12:10:00|32399.5|32379.5|32413.4|32393.4|32415.2|32395.2|32391.6|32371.6|729
1588853700000|2020-05-07 12:15:00|32412.8|32392.8|32403.5|32383.5|32428.9|32408.9|32399.3|32379.3|741
1588854000000|2020-05-07 12:20:00|32403.9|32383.9|32413.4|32393.4|32428.5|32408.5|32398.1|32378.1|824
1588854300000|2020-05-07 12:25:00|32411.5|32391.5|32381.4|32361.4|32417.3|32397.3|32379.4|32359.4|784
1588854600000|2020-05-07 12:30:00|32381.7|32361.7|32394.3|32374.3|32412.4|32392.4|32381.1|32361.1|853
1588854900000|2020-05-07 12:35:00|32390.9|32370.9|32378.1|32358.1|32397.3|32377.3|32376.2|32356.2|907
1588855200000|2020-05-07 12:40:00|32379.1|32359.1|32372.5|32352.5|32396|32376|32368.7|32348.7|774
1588855500000|2020-05-07 12:45:00|32372.9|32352.9|32380.2|32360.2|32385|32365|32366.7|32346.7|712
1588855800000|2020-05-07 12:50:00|32380|32360|32377.6|32357.6|32388.8|32368.8|32376.5|32356.5|620
1588856100000|2020-05-07 12:55:00|32377.9|32357.9|32415.7|32395.7|32418.9|32398.9|32377.5|32357.5|701
1588856400000|2020-05-07 13:00:00|32415.6|32395.6|32427.3|32407.3|32434.5|32414.5|32410.8|32390.8|728
1588856700000|2020-05-07 13:05:00|32426.9|32406.9|32444|32424|32454.5|32434.5|32426.9|32406.9|791
1588857000000|2020-05-07 13:10:00|32444.2|32424.2|32449.5|32429.5|32449.9|32429.9|32434.1|32414.1|792
1588857300000|2020-05-07 13:15:00|32449.3|32429.3|32442.5|32422.5|32460.5|32440.5|32429.6|32409.6|831
1588857600000|2020-05-07 13:20:00|32442.7|32422.7|32434.2|32414.2|32445.1|32425.1|32431.9|32411.9|793
1588857900000|2020-05-07 13:25:00|32434.7|32414.7|32466.8|32446.8|32469.5|32449.5|32433.9|32413.9|763
1588858200000|2020-05-07 13:30:00|32466.9|32446.9|32477.2|32457.2|32479|32459|32463.2|32443.2|779
1588858500000|2020-05-07 13:35:00|32476.3|32456.3|32482.9|32462.9|32487.6|32467.6|32473.3|32453.3|797
1588858800000|2020-05-07 13:40:00|32483|32463|32505.8|32485.8|32506.7|32486.7|32468|32448|850
1588859100000|2020-05-07 13:45:00|32505.9|32485.9|32541.4|32521.4|32543.2|32523.2|32505.9|32485.9|968
1588859400000|2020-05-07 13:50:00|32541.3|32521.3|32516.6|32496.6|32553.7|32525.3|32516.5|32490.8|907
1588859700000|2020-05-07 13:55:00|32517.8|32497.8|32532.1|32512.1|32546.5|32513.7|32496.3|32474.6|831
1588860000000|2020-05-07 14:00:00|32533.9|32513.9|32550.7|32530.7|32563.3|32543.3|32529.6|32496.5|962
1588860300000|2020-05-07 14:05:00|32550|32530|32576.3|32556.3|32614.8|32582.4|32548.9|32528.9|890
1588860600000|2020-05-07 14:10:00|32576.6|32556.6|32579.4|32559.4|32584.3|32563.9|32568.7|32533.5|731
1588860900000|2020-05-07 14:15:00|32579.5|32559.5|32579.2|32559.2|32597.5|32562.9|32570.5|32547.5|672
1588861200000|2020-05-07 14:20:00|32576.4|32556.4|32596.5|32576.5|32607.5|32584.8|32570.3|32550.3|750
1588861500000|2020-05-07 14:25:00|32596.8|32576.8|32594.8|32574.8|32624.5|32604.5|32555.9|32535.9|802
1588861800000|2020-05-07 14:30:00|32595.1|32575.1|32592|32572|32612|32581|32578.1|32534.2|910
1588862100000|2020-05-07 14:35:00|32591.6|32571.6|32577.6|32557.6|32601.6|32575.8|32561|32528.9|915
1588862400000|2020-05-07 14:40:00|32578.9|32558.9|32590.6|32570.6|32595.2|32574.2|32564.7|32533.7|967
1588862700000|2020-05-07 14:45:00|32591.1|32571.1|32608|32588|32611.5|32590.3|32583.4|32547.4|917
1588863000000|2020-05-07 14:50:00|32608.5|32588.5|32612.2|32592.2|32629.1|32606.8|32599.2|32567.4|838
1588863300000|2020-05-07 14:55:00|32613.5|32593.5|32591.8|32571.8|32616.4|32594|32586.7|32556.7|943
1588863600000|2020-05-07 15:00:00|32591.6|32571.6|32552.3|32532.3|32595|32575|32546.2|32512.9|969
1588863900000|2020-05-07 15:05:00|32547.4|32527.4|32527.1|32507.1|32573.1|32534.1|32523.4|32491.9|887
1588864200000|2020-05-07 15:10:00|32526.4|32506.4|32543|32523|32552.3|32524.5|32511.4|32478.8|848
1588864500000|2020-05-07 15:15:00|32543.2|32523.2|32514.4|32494.4|32544.9|32524.9|32489.9|32468.3|838
1588864800000|2020-05-07 15:20:00|32514|32494|32519.9|32499.9|32535.3|32506.8|32508.5|32485.3|922
1588865100000|2020-05-07 15:25:00|32519.7|32499.7|32502.2|32482.2|32521.9|32501.9|32500|32480|901
1588865400000|2020-05-07 15:30:00|32502|32482|32504.7|32484.7|32515.4|32485.9|32489.2|32465.4|695
1588865700000|2020-05-07 15:35:00|32505|32485|32526.6|32506.6|32541.2|32506.6|32500.1|32480.1|622
1588866000000|2020-05-07 15:40:00|32526.8|32506.8|32509.7|32459.7|32535.2|32506.8|32505.3|32455.3|756
1588866300000|2020-05-07 15:45:00|32510.3|32460.3|32469.5|32449.5|32510.3|32474|32462.1|32442.1|818
1588866600000|2020-05-07 15:50:00|32469.4|32449.4|32455.6|32435.6|32485|32453|32451.9|32418.6|883
1588866900000|2020-05-07 15:55:00|32455.2|32435.2|32431.8|32381.8|32457.5|32437.5|32417.9|32367.9|932
1588867200000|2020-05-07 16:00:00|32429.4|32379.4|32436.5|32416.5|32454.3|32418.2|32415.2|32375.3|835
1588867500000|2020-05-07 16:05:00|32435.4|32415.4|32442.2|32422.2|32461.6|32427.3|32428.4|32396.2|677
1588867800000|2020-05-07 16:10:00|32440.6|32420.6|32437.6|32417.6|32459.1|32427.4|32435.2|32401.9|647
1588868100000|2020-05-07 16:15:00|32437.7|32417.7|32442.4|32422.4|32458.1|32422.7|32430.2|32396.6|648
1588868400000|2020-05-07 16:20:00|32442.2|32422.2|32431.2|32411.2|32457.1|32425.7|32429.4|32395.5|595
1588868700000|2020-05-07 16:25:00|32430.9|32410.9|32432.8|32412.8|32454.8|32418.5|32429.7|32393.6|623
1588869000000|2020-05-07 16:30:00|32431.4|32411.4|32410.6|32390.6|32447.4|32413.4|32404.5|32370.8|753
1588869300000|2020-05-07 16:35:00|32410.5|32390.5|32440.1|32390.1|32445.6|32408.6|32401.6|32381.6|690
1588869600000|2020-05-07 16:40:00|32440.4|32390.4|32434.4|32384.4|32440.4|32402.1|32410.9|32375.4|672
1588869900000|2020-05-07 16:45:00|32432.7|32382.7|32435.9|32385.9|32441.2|32407.4|32410.7|32376.3|637
1588870200000|2020-05-07 16:50:00|32436.2|32386.2|32432.2|32382.2|32437|32402.2|32401|32366.8|653
1588870500000|2020-05-07 16:55:00|32433.6|32383.6|32429.9|32379.9|32437.6|32401|32411.6|32376.7|603
1588870800000|2020-05-07 17:00:00|32430.1|32380.1|32411.4|32391.4|32433.8|32398|32409.4|32372.3|591
1588871100000|2020-05-07 17:05:00|32412|32392|32423.5|32373.5|32432.2|32394.1|32404.1|32367.8|572
1588871400000|2020-05-07 17:10:00|32422.9|32372.9|32423.8|32373.8|32427.5|32392.1|32404.9|32369.6|721
1588871700000|2020-05-07 17:15:00|32423.7|32373.7|32423.3|32373.3|32424.5|32388.2|32401.3|32365.2|526
1588872000000|2020-05-07 17:20:00|32422.9|32372.9|32423.2|32373.2|32427.1|32390.8|32406.3|32369.6|618
1588872300000|2020-05-07 17:25:00|32423.5|32373.5|32411.5|32361.5|32426.5|32387.3|32394.2|32354.7|653
1588872600000|2020-05-07 17:30:00|32411.3|32361.3|32406.5|32356.5|32413.3|32377.7|32391.7|32355.6|628
1588872900000|2020-05-07 17:35:00|32406.6|32356.6|32379.9|32329.9|32407|32366.3|32365.1|32326.9|693
1588873200000|2020-05-07 17:40:00|32380.9|32330.9|32382.3|32332.3|32385.9|32350.3|32358.3|32320.6|725
1588873500000|2020-05-07 17:45:00|32382.1|32332.1|32381.7|32331.7|32384.8|32349.7|32355.4|32321.5|687
1588873800000|2020-05-07 17:50:00|32380.7|32330.7|32369.5|32349.5|32389.4|32353|32366.4|32329.3|592
1588874100000|2020-05-07 17:55:00|32369|32349|32361.6|32341.6|32385.6|32354.7|32360.5|32325.4|628
1588874400000|2020-05-07 18:00:00|32361.7|32341.7|32370|32350|32384.6|32352.7|32354.2|32319.9|737
1588874700000|2020-05-07 18:05:00|32367.8|32347.8|32389|32339|32389.8|32353.8|32364.6|32328.8|582
1588875000000|2020-05-07 18:10:00|32389.2|32339.2|32382|32332|32392.3|32358.3|32364.6|32329.6|572
1588875300000|2020-05-07 18:15:00|32381.9|32331.9|32384.7|32334.7|32388.5|32352.6|32364.4|32327.3|545
1588875600000|2020-05-07 18:20:00|32386.3|32336.3|32377.1|32357.1|32394.8|32358|32370.4|32335.4|571
1588875900000|2020-05-07 18:25:00|32376.9|32356.9|32375.6|32355.6|32396.4|32360.4|32370.6|32335.3|612
1588876200000|2020-05-07 18:30:00|32375.1|32355.1|32372.3|32352.3|32395.5|32359.1|32371.8|32337.3|564
1588876500000|2020-05-07 18:35:00|32372.5|32352.5|32398.8|32348.8|32402.3|32363.5|32371.5|32337.5|587
1588876800000|2020-05-07 18:40:00|32398.5|32348.5|32395.9|32345.9|32399|32362.2|32376.4|32341|526
1588877100000|2020-05-07 18:45:00|32395.5|32345.5|32375.4|32355.4|32400.3|32366.7|32374.3|32342|465
1588877400000|2020-05-07 18:50:00|32374.9|32354.9|32385.7|32335.7|32394.4|32360.1|32368.7|32332.7|488
1588877700000|2020-05-07 18:55:00|32385.2|32335.2|32392.1|32342.1|32393.6|32356.8|32366.1|32331.5|559
1588878000000|2020-05-07 19:00:00|32392.9|32342.9|32388.5|32338.5|32400.8|32363.6|32374.4|32336.9|558
1588878300000|2020-05-07 19:05:00|32391.1|32341.1|32386.2|32336.2|32392|32355.6|32366.9|32328.1|543
1588878600000|2020-05-07 19:10:00|32386.3|32336.3|32384.9|32334.9|32395.5|32352.3|32363.9|32326.1|569
1588878900000|2020-05-07 19:15:00|32383.7|32333.7|32379.5|32329.5|32386.9|32349|32363.6|32323.3|538
1588879200000|2020-05-07 19:20:00|32379.4|32329.4|32373.3|32323.3|32381.2|32344.9|32358.8|32321|555
1588879500000|2020-05-07 19:25:00|32374|32324|32359.6|32339.6|32382.4|32345.2|32355|32321.1|511
1588879800000|2020-05-07 19:30:00|32358.6|32338.6|32362.9|32342.9|32380.9|32345.1|32356.9|32321.5|568
1588880100000|2020-05-07 19:35:00|32378.1|32328.1|32365.1|32345.1|32380.8|32346.9|32359|32323.4|485
1588880400000|2020-05-07 19:40:00|32364.8|32344.8|32383.5|32333.5|32384.1|32348.2|32362.1|32327.3|531
1588880700000|2020-05-07 19:45:00|32388.8|32338.8|32403.3|32353.3|32417.8|32361.3|32388.8|32338.8|675
1588881000000|2020-05-07 19:50:00|32406.1|32356|32405.7|32355.2|32418.7|32365.7|32392.8|32339.7|794
1588881300000|2020-05-07 19:55:00|32410.5|32353.3|32401.6|32351.6|32422.1|32373.9|32390.2|32344|934
1588881600000|2020-05-07 20:00:00|32401.7|32351.7|32414.1|32364.1|32418.2|32368.2|32387.5|32334.8|1050
1588881900000|2020-05-07 20:05:00|32413.9|32363.9|32393.2|32343.2|32413.9|32363.9|32388.8|32338.8|1114
1588882200000|2020-05-07 20:10:00|32393.1|32343.1|32400.5|32350.5|32406.1|32356.1|32389.2|32339.2|1099
1588882500000|2020-05-07 20:15:00|32399.5|32349.5|32399.3|32349.3|32408.6|32358.6|32393.3|32342.4|1088
1588882800000|2020-05-07 20:20:00|32398.3|32348.3|32401.4|32351.4|32410.1|32356.3|32393|32339.6|1094
1588883100000|2020-05-07 20:25:00|32402.1|32352.1|32399.1|32349.1|32406.7|32356.7|32390.2|32340.2|1100
1588883400000|2020-05-07 20:30:00|32400.1|32350.1|32393.6|32343.6|32405.8|32355.8|32387.7|32337.7|1120
1588883700000|2020-05-07 20:35:00|32395.2|32345.2|32399|32349|32405.1|32355.1|32388.8|32338.8|1112
1588884000000|2020-05-07 20:40:00|32394|32344|32400.7|32343.1|32414.7|32354.9|32389.1|32332|1135
1588884300000|2020-05-07 20:45:00|32402.1|32342.9|32410.3|32336.6|32416.7|32353.9|32387.9|32325.7|1108
1588884600000|2020-05-07 20:50:00|32399.7|32344.3|32390.6|32338.6|32418.5|32352.9|32390|32327.8|772
1588884900000|2020-05-07 20:55:00|32395.6|32334.1|32399.7|32323.6|32417.6|32341|32387|32314.4|509
1588885200000|2020-05-07 21:00:00|32410.6|32322.1|32442.1|32328.6|32442.8|32334|32409.9|32320|89
1588885500000|2020-05-07 21:05:00|32446.9|32322.9|32432.5|32308.5|32447.9|32335.6|32397.5|32273.5|240
1588885800000|2020-05-07 21:10:00|32421.9|32297.9|32434.5|32337.3|32450.2|32341.4|32421.8|32297.8|259
1588886100000|2020-05-07 21:15:00|32435.9|32337|32440.4|32336.3|32449.2|32344.3|32424.8|32327.2|172
1588886400000|2020-05-07 21:20:00|32442.9|32333.7|32437.7|32336.3|32449.8|32343.2|32427.1|32320.9|213
1588886700000|2020-05-07 21:25:00|32437.1|32336.8|32432.6|32341.5|32447.3|32346|32426.4|32317.9|251
1588887000000|2020-05-07 21:30:00|32433.8|32341.1|32442.7|32332.3|32447.1|32341.9|32433|32316.2|284
1588887300000|2020-05-07 21:35:00|32442.9|32332.5|32445.5|32321.5|32446.9|32345.3|32430.6|32306.6|202
1588887600000|2020-05-07 21:40:00|32445.2|32321.2|32392|32328|32450.1|32342.6|32392|32297.1|214
1588887900000|2020-05-07 21:45:00|32410|32301.6|32421.5|32302.9|32427.3|32328|32405.2|32295.8|239
1588888200000|2020-05-07 21:50:00|32425.5|32301.5|32426|32302|32453.4|32329.4|32402.8|32280.8|445
1588888500000|2020-05-07 21:55:00|32426.6|32302.6|32418.2|32294.2|32432.3|32319.2|32407.4|32294.2|328
1588888800000|2020-05-07 22:00:00|32425.5|32307.3|32424.7|32328.7|32444.2|32341.8|32416.1|32307.3|438
1588889100000|2020-05-07 22:05:00|32426.7|32328.8|32425.3|32322|32432.7|32338|32409.5|32322|388
1588889400000|2020-05-07 22:10:00|32423.9|32325.4|32415.6|32318|32429.3|32335|32408.1|32307.9|362
1588889700000|2020-05-07 22:15:00|32419.5|32311.7|32416.8|32326.2|32427.8|32328.7|32409.4|32301.7|375
1588890000000|2020-05-07 22:20:00|32416.1|32326.4|32414.8|32311.8|32426.1|32326.4|32410.3|32302.1|409
1588890300000|2020-05-07 22:25:00|32412.1|32312.7|32401.7|32317.3|32419.5|32328.6|32396.7|32296.3|981
1588890600000|2020-05-07 22:30:00|32401.5|32317|32404.4|32306.2|32414.1|32331.9|32393.3|32292.6|1192
1588890900000|2020-05-07 22:35:00|32405.5|32306.1|32403.2|32315|32413.6|32326.4|32393.2|32305.5|1185
1588891200000|2020-05-07 22:40:00|32399.9|32316.6|32410.5|32326.3|32419.9|32326.9|32397.1|32298|993
1588891500000|2020-05-07 22:45:00|32409.4|32322.2|32411.8|32326.6|32420.2|32341.7|32396.2|32307.4|535
1588891800000|2020-05-07 22:50:00|32402.6|32343.8|32407.4|32323.2|32423.1|32343.8|32396.2|32308.9|335
1588892100000|2020-05-07 22:55:00|32409.1|32325.4|32411.8|32331.7|32426.2|32333.3|32398.9|32312.3|333
1588892400000|2020-05-07 23:00:00|32405.9|32334.9|32407|32316.4|32424.3|32339.5|32402.2|32309.8|381
1588892700000|2020-05-07 23:05:00|32407.4|32315.8|32408.5|32324.4|32416.1|32333|32400.7|32307.7|446
1588893000000|2020-05-07 23:10:00|32409|32326.2|32400.6|32320.7|32417.6|32329.5|32392.6|32305.5|482
1588893300000|2020-05-07 23:15:00|32399.7|32319.2|32414.4|32319.5|32429.8|32333.8|32382.6|32302|742
1588893600000|2020-05-07 23:20:00|32421.7|32316.3|32403.6|32332.3|32426.1|32336.8|32402|32312.2|397
1588893900000|2020-05-07 23:25:00|32410.8|32328.3|32412.5|32321.8|32420.9|32335.2|32403|32317|398
1588894200000|2020-05-07 23:30:00|32411.9|32321.3|32416.4|32322|32419.6|32331.7|32407.9|32317|340
1588894500000|2020-05-07 23:35:00|32416.2|32322.5|32412.6|32327.2|32416.6|32334.3|32401.5|32319|343
1588894800000|2020-05-07 23:40:00|32414|32327|32404.2|32329.7|32422.1|32344.8|32404.2|32323.8|368
1588895100000|2020-05-07 23:45:00|32405.7|32330.2|32427.3|32337.4|32436.3|32345.6|32404.7|32322|503
1588895400000|2020-05-07 23:50:00|32427.1|32337.5|32424.4|32335|32434.6|32347.6|32418.4|32328.5|384
1588895700000|2020-05-07 23:55:00|32421|32334.4|32416.4|32332.3|32429|32348.4|32410.2|32321.2|605
1588896000000|2020-05-08 00:00:00|32418|32330.8|32418.7|32328.1|32431.1|32347.3|32409.2|32310.8|887
1588896300000|2020-05-08 00:05:00|32417.7|32329.8|32423.9|32332.3|32428.5|32343.8|32411.4|32317.1|580
1588896600000|2020-05-08 00:10:00|32423.1|32333.1|32420.2|32331.5|32433|32351.8|32409.9|32322.8|1090
1588896900000|2020-05-08 00:15:00|32420.6|32331.8|32410.6|32342.8|32426|32353.8|32407|32324|953
1588897200000|2020-05-08 00:20:00|32407.8|32340.5|32417|32342.2|32427.9|32352.7|32404|32331.6|949
1588897500000|2020-05-08 00:25:00|32414.4|32344|32422.8|32343.4|32426.9|32356.1|32408.3|32331.1|876
1588897800000|2020-05-08 00:30:00|32422|32344.2|32364.2|32314.2|32423.6|32345.4|32362.1|32310.3|822
1588898100000|2020-05-08 00:35:00|32364.8|32313.1|32336.5|32286.5|32367.5|32315.5|32323.2|32284.5|508
1588898400000|2020-05-08 00:40:00|32336.2|32286.2|32337.4|32287.4|32339.3|32302.2|32320.2|32280.7|461
1588898700000|2020-05-08 00:45:00|32337.5|32287.5|32331.8|32281.8|32342.8|32296.6|32315.6|32280|474
1588899000000|2020-05-08 00:50:00|32331.5|32281.5|32343.4|32293.4|32353.5|32303.5|32331.1|32281.1|699
1588899300000|2020-05-08 00:55:00|32342.3|32292.3|32344.3|32294.3|32347|32297|32339.4|32285|571
1588899600000|2020-05-08 01:00:00|32341.4|32291.4|32343|32293|32344.8|32294.8|32337.7|32287.7|500
1588899900000|2020-05-08 01:05:00|32342.8|32292.8|32343.8|32293.8|32350.5|32295.3|32335.6|32285.6|548
1588900200000|2020-05-08 01:10:00|32343.6|32293.6|32345.8|32295.8|32350.9|32297.1|32341.5|32291.5|581
1588900500000|2020-05-08 01:15:00|32345.2|32295.2|32350.9|32299|32354.7|32300.4|32343.1|32290.9|503
1588900800000|2020-05-08 01:20:00|32350.1|32299.8|32348.1|32298.1|32351.6|32299.9|32344.8|32292.7|603
1588901100000|2020-05-08 01:25:00|32348.4|32298.4|32346.9|32296.9|32350.7|32298.8|32342.5|32292.5|446
1588901400000|2020-05-08 01:30:00|32348.7|32294.6|32345.5|32295.5|32350|32298|32342.6|32291.5|516
1588901700000|2020-05-08 01:35:00|32346|32296|32340.3|32290.3|32350.5|32300.2|32335.9|32284.1|536
1588902000000|2020-05-08 01:40:00|32340|32290|32340.8|32290.8|32345|32293.5|32335.9|32278.9|445
1588902300000|2020-05-08 01:45:00|32340.4|32290.4|32328.4|32278.4|32341.4|32291.4|32328.4|32278.4|448
1588902600000|2020-05-08 01:50:00|32329.3|32279.3|32335.8|32285.8|32340.4|32297.1|32317.1|32277.1|505
1588902900000|2020-05-08 01:55:00|32336.3|32286.3|32337.6|32287.6|32340|32301.2|32316.8|32280.7|438
1588903200000|2020-05-08 02:00:00|32337.1|32287.1|32337.2|32287.2|32339.6|32289.6|32333.8|32283.8|487
1588903500000|2020-05-08 02:05:00|32337.5|32287.5|32339.9|32289.9|32342.3|32292|32336.8|32286.8|449
1588903800000|2020-05-08 02:10:00|32340.1|32290.1|32341.6|32291.6|32343|32306.7|32323.1|32288|375
1588904100000|2020-05-08 02:15:00|32341.7|32291.7|32336.1|32286.1|32342.5|32301.8|32321.6|32285.1|347
1588904400000|2020-05-08 02:20:00|32337.3|32287.3|32335.9|32285.9|32337.9|32300.3|32320.2|32284.5|423
1588904700000|2020-05-08 02:25:00|32335.8|32285.8|32320.2|32270.2|32337.9|32301.2|32319.6|32269.7|354
1588905000000|2020-05-08 02:30:00|32320.3|32270.3|32314.7|32264.7|32372.9|32299.5|32312.5|32259.2|1035
1588905300000|2020-05-08 02:35:00|32319.7|32266.3|32308.7|32258.7|32326.4|32274.1|32306.6|32256|974
1588905600000|2020-05-08 02:40:00|32308.8|32258.8|32316.1|32266.1|32321.6|32268.5|32308.8|32257.6|506
1588905900000|2020-05-08 02:45:00|32317.6|32265.2|32320.8|32265.8|32323.1|32269.1|32312.1|32258.7|454
1588906200000|2020-05-08 02:50:00|32321.3|32265.9|32323.1|32270.1|32327.6|32272.6|32316.2|32263.7|445
1588906500000|2020-05-08 02:55:00|32321.9|32271|32324.5|32274.5|32329.7|32275.8|32320.5|32265.6|416
1588906800000|2020-05-08 03:00:00|32324.3|32274.3|32322.2|32272.2|32327.5|32275.9|32321.7|32267.4|386
1588907100000|2020-05-08 03:05:00|32323.8|32270.1|32319.2|32266.4|32326.4|32272.9|32317.2|32262.1|339
1588907400000|2020-05-08 03:10:00|32318.6|32268.6|32358.4|32293.3|32374.1|32297|32316.8|32264.1|293
1588907700000|2020-05-08 03:15:00|32357.8|32293|32348.8|32285.4|32373.8|32300.2|32344.4|32277.4|362
1588908000000|2020-05-08 03:20:00|32350.5|32285|32344.8|32282.6|32350.5|32292.4|32340.4|32278.8|368
1588908300000|2020-05-08 03:25:00|32345.2|32282.8|32339.6|32285.4|32348.7|32289.4|32337.1|32273.4|356
1588908600000|2020-05-08 03:30:00|32340.5|32282.6|32336.8|32282|32346.2|32289.2|32332.7|32273.8|344
1588908900000|2020-05-08 03:35:00|32337|32281.8|32333.2|32283.2|32340|32287.6|32333|32278.9|310
1588909200000|2020-05-08 03:40:00|32333.5|32283.5|32338|32282.7|32341.3|32286.8|32332.5|32278.7|288
1588909500000|2020-05-08 03:45:00|32337.2|32282.6|32335|32285|32338.1|32286.6|32331.2|32280.4|300
1588909800000|2020-05-08 03:50:00|32334.8|32284.8|32332.6|32282.6|32337.4|32286.7|32330.4|32277.3|256
1588910100000|2020-05-08 03:55:00|32332.1|32282.1|32335.1|32284.9|32339|32288.1|32328.2|32275.2|326
1588910400000|2020-05-08 04:00:00|32335.5|32284.8|32334.3|32284.3|32339.5|32289|32333.1|32276.9|325
1588910700000|2020-05-08 04:05:00|32335.7|32285.7|32335.4|32284.5|32338.1|32287.8|32333.4|32279.5|260
1588911000000|2020-05-08 04:10:00|32335.6|32283.9|32334.6|32284.6|32337.6|32287.3|32332.2|32276.6|268
1588911300000|2020-05-08 04:15:00|32334.5|32284.5|32335.5|32285.5|32339.3|32287.7|32330.8|32280.8|278
1588911600000|2020-05-08 04:20:00|32336.1|32285.3|32338.8|32288.8|32343|32293|32334.2|32283.6|253
1588911900000|2020-05-08 04:25:00|32338.9|32288.9|32340.4|32290.4|32344.5|32294.5|32337.5|32286.2|301
1588912200000|2020-05-08 04:30:00|32342|32292|32341.3|32291.3|32344.3|32294.3|32337.9|32286|274
1588912500000|2020-05-08 04:35:00|32340.2|32290.2|32344.4|32294.4|32348|32295.9|32338|32287.5|349
1588912800000|2020-05-08 04:40:00|32344.3|32294.3|32347.8|32297.8|32349.3|32299.3|32340.5|32290.5|361
1588913100000|2020-05-08 04:45:00|32347.4|32297.4|32344.3|32294.3|32348.2|32298.2|32341.2|32290.7|309
1588913400000|2020-05-08 04:50:00|32344.2|32294.2|32343.5|32293.4|32348.1|32298.1|32342.9|32291.5|314
1588913700000|2020-05-08 04:55:00|32345.1|32295.1|32343.9|32293.9|32347.7|32297.6|32341.2|32291.2|314
1588914000000|2020-05-08 05:00:00|32343.1|32293.1|32347.4|32297.4|32359.1|32309.1|32342|32292|289
1588914300000|2020-05-08 05:05:00|32346.3|32296.3|32346.5|32296.5|32349.4|32299.4|32342|32292|232
1588914600000|2020-05-08 05:10:00|32346.6|32296.6|32367.3|32305.9|32383.2|32331.5|32345.2|32295.2|334
1588914900000|2020-05-08 05:15:00|32366.5|32307.4|32350|32300|32367.6|32312.7|32349.3|32296.9|359
1588915200000|2020-05-08 05:20:00|32350.4|32300.4|32346.2|32295.6|32353.3|32303.3|32345.1|32295.1|341
1588915500000|2020-05-08 05:25:00|32345.9|32295.7|32346.1|32296.1|32351|32299.6|32343.8|32293.8|372
1588915800000|2020-05-08 05:30:00|32346.9|32296.9|32353.7|32303.7|32354.9|32303.7|32346.3|32296.3|345
1588916100000|2020-05-08 05:35:00|32351.3|32301.3|32352.2|32302.2|32360.1|32310.1|32348.2|32298.2|383
1588916400000|2020-05-08 05:40:00|32353.5|32303.5|32347.3|32297.3|32357.6|32307.6|32344.1|32294.1|385
1588916700000|2020-05-08 05:45:00|32347.5|32297.5|32347|32297|32356|32304|32345.1|32295.1|339
1588917000000|2020-05-08 05:50:00|32346.4|32296.4|32347.3|32297.3|32348.2|32298.2|32343.2|32293.2|353
1588917300000|2020-05-08 05:55:00|32347.4|32297.4|32348.5|32298.5|32350.1|32300.1|32344.3|32294.3|338
1588917600000|2020-05-08 06:00:00|32349.5|32299.5|32350.4|32300.4|32353.1|32309|32327.4|32290.4|516
1588917900000|2020-05-08 06:05:00|32350.6|32300.6|32356.1|32306.1|32375.9|32316.8|32343.9|32293.9|580
1588918200000|2020-05-08 06:10:00|32356.4|32306.4|32357.7|32307.7|32364.3|32314.3|32350.4|32300.4|536
1588918500000|2020-05-08 06:15:00|32357.4|32307.4|32366.7|32316.7|32370.9|32320.9|32353.5|32303.5|498
1588918800000|2020-05-08 06:20:00|32366.2|32316.2|32332.9|32282.9|32366.6|32316.6|32312.7|32276.9|502
1588919100000|2020-05-08 06:25:00|32333.1|32283.1|32331.8|32281.8|32340.2|32299.8|32313.1|32278.2|488
1588919400000|2020-05-08 06:30:00|32331.9|32281.9|32333.2|32283.2|32338.1|32313.6|32317.4|32276.8|427
1588919700000|2020-05-08 06:35:00|32333.5|32283.5|32316.9|32266.9|32334.6|32284.6|32313.8|32263.8|428
1588920000000|2020-05-08 06:40:00|32316.6|32266.6|32332.6|32282.6|32335.3|32285.3|32316.3|32266.3|516
1588920300000|2020-05-08 06:45:00|32332.5|32282.5|32332.3|32272|32355.6|32305.6|32316.4|32262.5|572
1588920600000|2020-05-08 06:50:00|32331.7|32271.8|32349.5|32299.5|32357|32307|32325.4|32271.2|522
1588920900000|2020-05-08 06:55:00|32350.5|32300.5|32339.8|32289.8|32356.7|32306.7|32321.8|32265.7|571
1588921200000|2020-05-08 07:00:00|32339.7|32289.7|32315.9|32295.9|32345.9|32299.6|32314.6|32280.7|696
1588921500000|2020-05-08 07:05:00|32315.7|32295.7|32305.2|32285.2|32322.3|32302.3|32301|32281|545
1588921800000|2020-05-08 07:10:00|32304.2|32284.2|32298.9|32278.9|32305.5|32285.5|32297.5|32277.5|420
1588922100000|2020-05-08 07:15:00|32298.5|32278.5|32283.8|32263.8|32304.4|32284.4|32277|32257|481
1588922400000|2020-05-08 07:20:00|32284|32264|32272.2|32252.2|32306.3|32266.5|32270.2|32248.1|559
1588922700000|2020-05-08 07:25:00|32272.8|32252.8|32266.4|32216.4|32290.5|32261.1|32252.6|32209.7|599
1588923000000|2020-05-08 07:30:00|32267.6|32217.6|32259.2|32239.2|32267.9|32240.1|32235.3|32202.9|531
1588923300000|2020-05-08 07:35:00|32259.3|32239.3|32280.3|32230.3|32284.4|32252.1|32255.2|32223|629
1588923600000|2020-05-08 07:40:00|32280.9|32230.9|32257.2|32237.2|32283.9|32248.5|32256.5|32221.3|628
1588923900000|2020-05-08 07:45:00|32257.3|32237.3|32262.8|32242.8|32278.1|32245.3|32255.1|32227|474
1588924200000|2020-05-08 07:50:00|32263|32243|32261.5|32241.5|32290.7|32258.4|32261.4|32228.9|520
1588924500000|2020-05-08 07:55:00|32260.7|32240.7|32291.3|32241.3|32291.8|32255.1|32248.7|32220.5|613
1588924800000|2020-05-08 08:00:00|32292.4|32242.4|32283.3|32263.3|32303.7|32269.3|32272.2|32242|596
1588925100000|2020-05-08 08:05:00|32283.1|32263.1|32286.6|32266.6|32304.5|32270.2|32277.3|32253.3|512
1588925400000|2020-05-08 08:10:00|32286.7|32266.7|32278.9|32258.9|32305.9|32274.8|32277.4|32246.8|496
1588925700000|2020-05-08 08:15:00|32278.5|32258.5|32270.6|32250.6|32288.5|32262|32266.2|32235.3|512
1588926000000|2020-05-08 08:20:00|32270.3|32250.3|32274|32254|32292.1|32260.7|32264.1|32241.7|432
1588926300000|2020-05-08 08:25:00|32273.9|32253.9|32291.7|32271.7|32293.2|32273.2|32273.9|32253.9|543
1588926600000|2020-05-08 08:30:00|32293|32273|32305.5|32285.5|32308.7|32288.7|32291.1|32271.1|529
1588926900000|2020-05-08 08:35:00|32305.2|32285.2|32304.2|32284.2|32324|32287.7|32301.6|32268.5|379
1588927200000|2020-05-08 08:40:00|32302.5|32282.5|32306.9|32286.9|32313.4|32293.4|32297.8|32277.8|422
1588927500000|2020-05-08 08:45:00|32307.2|32287.2|32299.5|32279.5|32310.4|32290.4|32294|32274|434
1588927800000|2020-05-08 08:50:00|32299|32279|32295.2|32275.2|32303.4|32283.4|32286.9|32266.9|491
1588928100000|2020-05-08 08:55:00|32295.1|32275.1|32273.7|32253.7|32313.7|32278.9|32262.4|32226.1|629
1588928400000|2020-05-08 09:00:00|32273.8|32253.8|32274.4|32254.4|32291.6|32258.5|32268.8|32239.5|460
1588928700000|2020-05-08 09:05:00|32275.1|32255.1|32261.8|32241.8|32288|32255.1|32261.1|32237.7|505
1588929000000|2020-05-08 09:10:00|32262|32242|32260.1|32240.1|32283.8|32255.3|32258.4|32228.2|525
1588929300000|2020-05-08 09:15:00|32260.2|32240.2|32259.5|32239.5|32279.9|32251.2|32252.8|32218.8|502
1588929600000|2020-05-08 09:20:00|32259.9|32239.9|32259.9|32239.9|32266.8|32246.8|32253.4|32233.4|477
1588929900000|2020-05-08 09:25:00|32259.7|32239.7|32256.9|32236.9|32277.1|32244.5|32253.4|32223.9|482
1588930200000|2020-05-08 09:30:00|32258.2|32238.2|32254|32234|32260.6|32240.6|32250.8|32230.8|481
1588930500000|2020-05-08 09:35:00|32256.7|32236.7|32257|32237|32264|32244|32254.6|32234.6|472
1588930800000|2020-05-08 09:40:00|32256.9|32236.9|32258.5|32238.5|32259.9|32239.9|32253|32233|420
1588931100000|2020-05-08 09:45:00|32258.6|32238.6|32262.7|32242.7|32274.5|32246.4|32253.8|32224.3|438
1588931400000|2020-05-08 09:50:00|32262.9|32242.9|32261.6|32241.6|32268.2|32248.2|32260.1|32240.1|439
1588931700000|2020-05-08 09:55:00|32261.7|32241.7|32255.7|32235.7|32264.7|32244.7|32253|32233|561
1588932000000|2020-05-08 10:00:00|32256.1|32236.1|32253.6|32233.6|32265.5|32245.5|32252.3|32232.3|425
1588932300000|2020-05-08 10:05:00|32253.8|32233.8|32254.6|32234.6|32268.7|32236.5|32251.7|32217.3|396
1588932600000|2020-05-08 10:10:00|32254.7|32234.7|32240.3|32220.3|32256.3|32236.3|32234.7|32214.7|457
1588932900000|2020-05-08 10:15:00|32242.8|32222.8|32247.2|32227.2|32251|32231|32238.3|32218.3|386
1588933200000|2020-05-08 10:20:00|32247.5|32227.5|32246.8|32226.8|32249.3|32229.3|32241.5|32221.5|461
1588933500000|2020-05-08 10:25:00|32246.6|32226.6|32255.8|32235.8|32260.4|32240.4|32244.7|32224.7|424
1588933800000|2020-05-08 10:30:00|32256|32236|32266.2|32246.2|32266.8|32246.8|32246.6|32226.6|434
1588934100000|2020-05-08 10:35:00|32266.4|32246.4|32264.8|32244.8|32268.7|32248.7|32262.3|32242.3|381
1588934400000|2020-05-08 10:40:00|32264.9|32244.9|32255|32235|32269.5|32249.5|32255|32235|397
1588934700000|2020-05-08 10:45:00|32255.4|32235.4|32255.2|32235.2|32263.6|32243.6|32254|32234|409
1588935000000|2020-05-08 10:50:00|32255|32235|32241.4|32221.4|32256.3|32236.3|32237.4|32217.4|433
1588935300000|2020-05-08 10:55:00|32241.9|32221.9|32244.7|32224.7|32247.7|32227.7|32239.2|32219.2|374
1588935600000|2020-05-08 11:00:00|32244.2|32224.2|32251.8|32231.8|32255.4|32235.4|32242.8|32222.8|460
1588935900000|2020-05-08 11:05:00|32251.7|32231.7|32251.3|32231.3|32253.1|32233.1|32240.7|32220.7|424
1588936200000|2020-05-08 11:10:00|32251.2|32231.2|32267.7|32247.7|32290|32256.6|32247.2|32226.1|655
1588936500000|2020-05-08 11:15:00|32264.6|32244.6|32287.2|32237.2|32294.6|32260.6|32264.6|32229.5|857
1588936800000|2020-05-08 11:20:00|32287.1|32237.1|32281.1|32261.1|32297.6|32265.2|32271.6|32237.1|417
1588937100000|2020-05-08 11:25:00|32280.9|32260.9|32284.3|32264.3|32293|32273|32278.4|32258.4|512
1588937400000|2020-05-08 11:30:00|32284.9|32264.9|32279.4|32259.4|32294.5|32268.3|32267.4|32232.7|763
1588937700000|2020-05-08 11:35:00|32278.9|32258.9|32263.5|32243.5|32294.6|32266.9|32260|32236.2|676
1588938000000|2020-05-08 11:40:00|32263.6|32243.6|32242|32222|32271.4|32250|32237.9|32205.3|624
1588938300000|2020-05-08 11:45:00|32242.1|32222.1|32241.6|32221.6|32251.8|32229.6|32236.9|32201.8|646
1588938600000|2020-05-08 11:50:00|32241.4|32221.4|32239.7|32219.7|32242.3|32222.3|32235.5|32215.5|447
1588938900000|2020-05-08 11:55:00|32239.5|32219.5|32236.6|32216.6|32242.2|32222.2|32235.4|32215.4|576
1588939200000|2020-05-08 12:00:00|32237.4|32217.4|32238.5|32218.5|32247.7|32227.7|32230.4|32210.4|628
1588939500000|2020-05-08 12:05:00|32236.5|32216.5|32219|32199|32238.1|32218.1|32218.2|32198.2|640
1588939800000|2020-05-08 12:10:00|32219.5|32199.5|32227.8|32207.8|32234.3|32214.3|32209.6|32189.6|601
1588940100000|2020-05-08 12:15:00|32228.2|32208.2|32232|32212|32232|32212|32218.9|32198.9|517
1588940400000|2020-05-08 12:20:00|32231.9|32211.9|32237.1|32217.1|32237.4|32217.4|32221.5|32201.5|640
1588940700000|2020-05-08 12:25:00|32237|32217|32226.6|32160|32237|32217|32203.2|32157.2|719
1588941000000|2020-05-08 12:30:00|32226.5|32159.1|32271.2|32251.2|32281.4|32261.4|32216.6|32157|967
1588941300000|2020-05-08 12:35:00|32269.6|32249.6|32275.8|32255.8|32284.2|32264.2|32254.1|32234.1|864
1588941600000|2020-05-08 12:40:00|32276.3|32256.3|32278.7|32258.7|32288.5|32268.5|32269.9|32249.9|769
1588941900000|2020-05-08 12:45:00|32279|32259|32311.7|32291.7|32317.8|32297.8|32268.4|32248.4|899
1588942200000|2020-05-08 12:50:00|32310.7|32290.7|32299.2|32279.2|32320.8|32291.1|32280.1|32260.1|859
1588942500000|2020-05-08 12:55:00|32298|32278|32287.2|32267.2|32308.6|32288.6|32283|32263|786
1588942800000|2020-05-08 13:00:00|32285.9|32265.9|32286.4|32266.4|32295.1|32275.1|32279.9|32259.9|685
1588943100000|2020-05-08 13:05:00|32286.1|32266.1|32293.3|32273.3|32302.8|32282.8|32281.3|32261.3|595
1588943400000|2020-05-08 13:10:00|32293.5|32273.5|32330.9|32310.9|32363|32331.3|32292.1|32272.1|906
1588943700000|2020-05-08 13:15:00|32331.1|32311.1|32306.6|32256.6|32333.3|32313.3|32301.8|32251.8|750
1588944000000|2020-05-08 13:20:00|32306.7|32256.7|32306.1|32286.1|32337.7|32299|32302|32251.6|733
1588944300000|2020-05-08 13:25:00|32305.5|32285.5|32340.7|32290.7|32343.7|32297.4|32299.8|32266.1|850
1588944600000|2020-05-08 13:30:00|32340.2|32290.2|32324.1|32274.1|32340.2|32296.5|32303.2|32270.7|832
1588944900000|2020-05-08 13:35:00|32323.6|32273.6|32319.2|32269.2|32334.5|32300.9|32302|32267|771
1588945200000|2020-05-08 13:40:00|32317.5|32267.5|32313|32293|32329.8|32294.4|32294.1|32258.4|813
1588945500000|2020-05-08 13:45:00|32313.2|32293.2|32307.6|32287.6|32323.4|32297.6|32299.3|32271.3|692
1588945800000|2020-05-08 13:50:00|32307.9|32287.9|32329.1|32309.1|32340.6|32311.6|32294.7|32258.7|941
1588946100000|2020-05-08 13:55:00|32329.2|32309.2|32327.6|32307.6|32350.5|32326.5|32324.8|32290.4|793
1588946400000|2020-05-08 14:00:00|32327.4|32307.4|32344|32324|32351.2|32325.9|32315.1|32295.1|759
1588946700000|2020-05-08 14:05:00|32344.1|32324.1|32330.5|32310.5|32366.2|32339.4|32329.6|32307.4|767
1588947000000|2020-05-08 14:10:00|32331.5|32311.5|32315.4|32295.4|32335.7|32315.7|32313.5|32293.5|758
1588947300000|2020-05-08 14:15:00|32314.6|32294.6|32293.2|32273.2|32317.4|32297.4|32290.9|32270.9|773
1588947600000|2020-05-08 14:20:00|32295.5|32275.5|32289.3|32269.3|32301.7|32281.7|32281.6|32261.6|802
1588947900000|2020-05-08 14:25:00|32289.2|32269.2|32283.4|32263.4|32293.2|32273.2|32270.1|32250.1|806
1588948200000|2020-05-08 14:30:00|32284|32264|32268.8|32248.8|32286.9|32266.9|32262.6|32242.6|692
1588948500000|2020-05-08 14:35:00|32269|32249|32268.3|32248.3|32275.3|32255.3|32255|32235|690
1588948800000|2020-05-08 14:40:00|32268|32248|32237.9|32217.9|32276.7|32256.7|32235.9|32215.9|806
1588949100000|2020-05-08 14:45:00|32238.5|32218.5|32206.5|32186.5|32255.8|32235.8|32199.2|32179.2|936
1588949400000|2020-05-08 14:50:00|32206.7|32186.7|32176.2|32126.2|32229.7|32209.7|32165.8|32115.8|856
1588949700000|2020-05-08 14:55:00|32175.6|32125.6|32152.4|32132.4|32200.8|32150.8|32138.1|32102.9|1010
1588950000000|2020-05-08 15:00:00|32150.7|32130.7|32161.1|32141.1|32174.3|32154.3|32140.3|32120.3|931
1588950300000|2020-05-08 15:05:00|32160.9|32140.9|32163.1|32143.1|32179.3|32150.9|32147.5|32111.1|802
1588950600000|2020-05-08 15:10:00|32162.3|32142.3|32169.7|32149.7|32187.3|32155.4|32153.6|32116.1|675
1588950900000|2020-05-08 15:15:00|32169.1|32149.1|32176.1|32156.1|32178.1|32158.1|32160.9|32140.9|727
1588951200000|2020-05-08 15:20:00|32176.2|32156.2|32178.1|32158.1|32190|32170|32173.2|32153.2|765
1588951500000|2020-05-08 15:25:00|32178.9|32158.9|32185.8|32165.8|32189.8|32169.8|32171.5|32151.5|742
1588951800000|2020-05-08 15:30:00|32186|32166|32195.9|32145.9|32236.4|32186.4|32178.6|32144.8|835
1588952100000|2020-05-08 15:35:00|32198.7|32148.7|32206.6|32156.6|32209|32159|32196.6|32146.6|808
1588952400000|2020-05-08 15:40:00|32205.5|32155.5|32206.6|32156.6|32215.5|32171|32188.7|32150.7|561
1588952700000|2020-05-08 15:45:00|32206.5|32156.5|32206.7|32156.7|32211|32161|32200.6|32150.6|575
1588953000000|2020-05-08 15:50:00|32206.5|32156.5|32210.5|32160.5|32211.8|32161.8|32198.9|32148.9|513
1588953300000|2020-05-08 15:55:00|32210.6|32160.6|32205.9|32155.9|32218.8|32168.8|32202.6|32152.6|598
1588953600000|2020-05-08 16:00:00|32206.3|32156.3|32212.3|32162.3|32216.5|32165.7|32202.2|32152.2|705
1588953900000|2020-05-08 16:05:00|32212.5|32162.5|32227.7|32177.7|32232.2|32192.6|32210.6|32162.2|824
1588954200000|2020-05-08 16:10:00|32227.9|32177.9|32231.8|32181.8|32234.7|32200.6|32207.9|32170.6|569
1588954500000|2020-05-08 16:15:00|32230|32180|32215.4|32195.4|32231.2|32197.9|32206.4|32169.5|558
1588954800000|2020-05-08 16:20:00|32215.2|32195.2|32227.9|32177.9|32229.9|32198.2|32209.2|32174.3|440
1588955100000|2020-05-08 16:25:00|32228|32178|32220.3|32200.3|32242.1|32205.1|32213.5|32177.7|446
1588955400000|2020-05-08 16:30:00|32221.2|32201.2|32215.5|32195.5|32233.7|32201.9|32210.7|32175.9|399
1588955700000|2020-05-08 16:35:00|32215.4|32195.4|32206.1|32186.1|32226.3|32196.5|32204.2|32168.3|432
1588956000000|2020-05-08 16:40:00|32206|32186|32215.5|32165.5|32229|32192.8|32200.1|32165.4|387
1588956300000|2020-05-08 16:45:00|32215.7|32165.7|32210.7|32190.7|32228.6|32192.9|32202.5|32164.8|449
1588956600000|2020-05-08 16:50:00|32210.6|32190.6|32216.9|32196.9|32228.4|32199.6|32206.7|32175.1|401
1588956900000|2020-05-08 16:55:00|32216.5|32196.5|32213.1|32163.1|32230.3|32197.7|32201.6|32162.6|473
1588957200000|2020-05-08 17:00:00|32212.6|32162.6|32210.3|32190.3|32227.7|32192.9|32203.4|32162.6|448
1588957500000|2020-05-08 17:05:00|32210.2|32190.2|32210.2|32190.2|32227.5|32195.4|32204.1|32172.8|392
1588957800000|2020-05-08 17:10:00|32210.1|32190.1|32205.2|32185.2|32224.7|32190.1|32199.3|32168.5|341
1588958100000|2020-05-08 17:15:00|32204.7|32184.7|32200.4|32180.4|32230.7|32195.5|32199.1|32168.3|380
1588958400000|2020-05-08 17:20:00|32201.2|32181.2|32200.4|32180.4|32223.9|32183.7|32197.5|32163.9|414
1588958700000|2020-05-08 17:25:00|32197.7|32177.7|32195.4|32175.4|32222.4|32185.5|32194.5|32164.5|334
1588959000000|2020-05-08 17:30:00|32195.2|32175.2|32188.8|32168.8|32214.2|32179.5|32186.4|32156|416
1588959300000|2020-05-08 17:35:00|32189.9|32169.9|32197.3|32177.3|32209.1|32178.8|32184.8|32154.8|330
1588959600000|2020-05-08 17:40:00|32196.9|32176.9|32207|32157|32211.2|32180.2|32192.5|32156|329
1588959900000|2020-05-08 17:45:00|32206.8|32156.8|32196.2|32176.2|32208.9|32179.7|32190.6|32156.4|291
1588960200000|2020-05-08 17:50:00|32196.7|32176.7|32201.6|32181.6|32217.3|32183.3|32194.5|32165.6|362
1588960500000|2020-05-08 17:55:00|32201.7|32181.7|32195.7|32175.7|32217.9|32183.2|32194.7|32162.2|334
1588960800000|2020-05-08 18:00:00|32195.2|32175.2|32193.4|32173.4|32210.3|32176.9|32185.5|32155.4|416
1588961100000|2020-05-08 18:05:00|32195.2|32175.2|32215.7|32165.7|32215.8|32179.5|32191|32159.6|385
1588961400000|2020-05-08 18:10:00|32215.8|32165.8|32205.8|32185.8|32228.2|32190.3|32203.7|32165.2|429
1588961700000|2020-05-08 18:15:00|32205.2|32185.2|32226|32176|32227.8|32193.1|32203.3|32170.5|342
1588962000000|2020-05-08 18:20:00|32212.4|32192.4|32211.2|32191.2|32229|32193.6|32208.1|32174.6|342
1588962300000|2020-05-08 18:25:00|32210.8|32190.8|32206.8|32186.8|32229|32195|32204.6|32171.4|361
1588962600000|2020-05-08 18:30:00|32206.6|32186.6|32225.2|32175.2|32228|32191.1|32205.4|32171.7|343
1588962900000|2020-05-08 18:35:00|32225.6|32175.6|32217.8|32197.8|32233.2|32198.1|32209.3|32175|392
1588963200000|2020-05-08 18:40:00|32217.7|32197.7|32219.9|32199.9|32235.9|32201.2|32214.7|32181.2|327
1588963500000|2020-05-08 18:45:00|32219.5|32199.5|32225.6|32175.6|32235.6|32200.4|32209.9|32174.2|381
1588963800000|2020-05-08 18:50:00|32225.4|32175.4|32211.7|32191.7|32231|32195.4|32207.9|32173|452
1588964100000|2020-05-08 18:55:00|32211.6|32191.6|32231.6|32181.6|32232.3|32195.6|32206.8|32169.5|502
1588964400000|2020-05-08 19:00:00|32231.9|32181.9|32232.1|32182.1|32235.8|32200.6|32213.7|32178.1|425
1588964700000|2020-05-08 19:05:00|32232|32182|32254.6|32204.6|32255.6|32220.7|32220.5|32182|463
1588965000000|2020-05-08 19:10:00|32254.5|32204.5|32233.8|32213.8|32256.4|32222.8|32233.4|32196.7|426
1588965300000|2020-05-08 19:15:00|32231.5|32211.5|32246.3|32226.3|32260|32226.3|32231.2|32196.4|426
1588965600000|2020-05-08 19:20:00|32244.6|32224.6|32246.4|32226.4|32262.3|32227|32244.6|32207.8|368
1588965900000|2020-05-08 19:25:00|32245.4|32225.4|32258.8|32208.8|32263.6|32228.6|32243.1|32207.8|377
1588966200000|2020-05-08 19:30:00|32265.5|32215.5|32304.3|32217.6|32322.5|32234|32246.3|32176|688
1588966500000|2020-05-08 19:35:00|32304.1|32220.8|32250.1|32200.1|32307.2|32230.8|32235.1|32189.6|828
1588966800000|2020-05-08 19:40:00|32251.1|32201.1|32279.4|32192.3|32305.2|32234.7|32239.7|32172|811
1588967100000|2020-05-08 19:45:00|32264.3|32188.3|32321.5|32197.5|32414.3|32290.3|32243.7|32173.3|615
1588967400000|2020-05-08 19:50:00|32343|32219|32322.2|32204.7|32386.3|32262.3|32308.4|32184.8|637
1588967700000|2020-05-08 19:55:00|32322|32204.4|32288.9|32202.3|32368.8|32256.1|32255.8|32169.6|776
1588968000000|2020-05-08 20:00:00|32290.2|32204|32268.8|32248.8|32295.4|32252|32257.7|32194.9|691
1588968300000|2020-05-08 20:05:00|32271.9|32251.9|32260.5|32240.5|32288.3|32252.6|32251.9|32210.5|639
1588968600000|2020-05-08 20:10:00|32263.1|32243.1|32272.1|32222.1|32285.6|32251|32246|32212.5|343
1588968900000|2020-05-08 20:15:00|32257.6|32237.6|32264.5|32214.5|32272.2|32237.6|32250.5|32214.3|154
1588969200000|2020-05-08 20:20:00|32265.5|32215.5|32255.2|32205.2|32268|32233.6|32250.6|32205|113
1588969500000|2020-05-08 20:25:00|32254.3|32204.3|32262.8|32212.8|32268|32218|32252|32202|210
1588969800000|2020-05-08 20:30:00|32265|32215|32246.4|32226.4|32267|32232|32239.9|32203.2|229
1588970100000|2020-05-08 20:35:00|32248.2|32228.2|32251.7|32231.7|32265|32233.5|32243.2|32202.6|257
1588970400000|2020-05-08 20:40:00|32263.7|32213.7|32249.6|32229.6|32265|32233.4|32246|32205.7|248
1588970700000|2020-05-08 20:45:00|32249.1|32229.1|32246.7|32196.7|32277.3|32229.2|32240.9|32166.6|348
1588971000000|2020-05-08 20:50:00|32247.9|32197.9|32228.2|32178.2|32284.9|32211.9|32226.8|32140.9|401
1588971300000|2020-05-08 20:55:00|32228.3|32178.3|32270.1|32146.1|32285.1|32178.4|32221|32135|288
1589140800000|2020-05-10 20:00:00|32294.1|32186.9|32275.5|32205.5|32294.1|32205.5|32275.5|32186.9|2
1589141100000|2020-05-10 20:05:00|32283.7|32213.7|32330|32181|32330.5|32213.8|32283.7|32181|7
1589141400000|2020-05-10 20:10:00|32283.8|32213.8|32285.2|32215.2|32346.5|32224.1|32283.7|32168|27
1589141700000|2020-05-10 20:15:00|32337.7|32214.8|32285.5|32215.5|32354.3|32221.3|32281.7|32178.5|12
1589142000000|2020-05-10 20:20:00|32330.5|32181.5|32285.5|32215.5|32330.5|32215.5|32285.5|32181.5|2
1589142300000|2020-05-10 20:25:00|32287|32217|32310.1|32196.8|32355.7|32218.2|32276.8|32169|18
1589142600000|2020-05-10 20:30:00|32328.1|32180.2|32288.1|32218.1|32330.5|32218.1|32288.1|32179.5|7
1589142900000|2020-05-10 20:35:00|32312.7|32195.1|32288.1|32218.1|32331.5|32218.1|32288.1|32182.5|3
1589143200000|2020-05-10 20:40:00|32333.5|32184.5|32288.1|32218.1|32333.5|32218.1|32288.1|32184.5|2
1589143500000|2020-05-10 20:45:00|32353|32204|32333|32184|32358.5|32218.1|32282.9|32177|19
1589143800000|2020-05-10 20:50:00|32321.5|32172.5|32282.7|32212.7|32356.9|32218.6|32276.8|32171|57
1589144100000|2020-05-10 20:55:00|32282.6|32212.6|32294.6|32224.6|32357.5|32234.6|32282.5|32188.5|56
1589144400000|2020-05-10 21:00:00|32294.5|32224.5|32299.4|32229.4|32371.6|32240.6|32294.5|32188.5|165
1589144700000|2020-05-10 21:05:00|32299.3|32229.3|32289|32219|32338.5|32238.1|32287|32173.5|166
1589145000000|2020-05-10 21:10:00|32292.5|32222.5|32280.5|32210.5|32338|32224.5|32276.5|32169|223
1589145300000|2020-05-10 21:15:00|32299|32190|32292.6|32183.3|32314.7|32218.7|32272.8|32179|137
1589145600000|2020-05-10 21:20:00|32300.5|32192.4|32300.9|32189.4|32310.8|32214.5|32269.6|32173.4|179
1589145900000|2020-05-10 21:25:00|32301|32189.3|32282.8|32212.8|32314.5|32214.1|32275.8|32164.2|146
1589146200000|2020-05-10 21:30:00|32284.1|32214.1|32298.7|32189.1|32313.9|32214.1|32277.2|32158|158
1589146500000|2020-05-10 21:35:00|32301.8|32191|32282.6|32212.6|32318.8|32213.9|32278.3|32168.5|175
1589146800000|2020-05-10 21:40:00|32284.1|32214.1|32279.6|32209.6|32312.3|32214.1|32278.2|32162.3|156
1589147100000|2020-05-10 21:45:00|32299.2|32190.9|32296.7|32182|32315.3|32213.8|32277.7|32162.8|138
1589147400000|2020-05-10 21:50:00|32299.6|32186.7|32282.9|32212.9|32315|32218.3|32277.5|32160.9|246
1589147700000|2020-05-10 21:55:00|32283.8|32213.8|32281.7|32211.7|32324.6|32223.1|32279.2|32166|172
1589148000000|2020-05-10 22:00:00|32314.7|32192.2|32290.9|32220.9|32326.4|32235.1|32277.5|32168.5|417
1589148300000|2020-05-10 22:05:00|32290.8|32220.8|32310.3|32200.3|32325.4|32231.6|32278.9|32165.4|351
1589148600000|2020-05-10 22:10:00|32301.8|32231.8|32302.1|32208.6|32318|32231.8|32268.1|32172.8|447
1589148900000|2020-05-10 22:15:00|32302.5|32213.6|32285|32211.9|32307|32223.7|32266.4|32190.6|507
1589149200000|2020-05-10 22:20:00|32295|32223|32299.1|32205.4|32312.1|32224.1|32277.3|32194.7|313
1589149500000|2020-05-10 22:25:00|32302.6|32200.4|32304.6|32204.7|32308.9|32226|32276.3|32192.3|398
1589149800000|2020-05-10 22:30:00|32298.5|32212.3|32283.5|32215.6|32308.8|32227.2|32278.2|32200.7|440
1589150100000|2020-05-10 22:35:00|32281.6|32208.2|32300.2|32211.6|32317.2|32222.6|32273.9|32194.4|439
1589150400000|2020-05-10 22:40:00|32298.3|32212.4|32299.5|32209.4|32313.8|32221.2|32277.9|32199.7|373
1589150700000|2020-05-10 22:45:00|32301.8|32219.1|32287|32200.9|32305.7|32220|32272.7|32187.8|381
1589151000000|2020-05-10 22:50:00|32287.9|32204.1|32287.8|32208.3|32301.2|32216.4|32268.5|32194.1|312
1589151300000|2020-05-10 22:55:00|32293.3|32202.6|32287.4|32208.6|32301.1|32216.3|32271.1|32192.1|370
1589151600000|2020-05-10 23:00:00|32310|32197|32286.9|32204.2|32310.4|32229.1|32274.3|32177.3|354
1589151900000|2020-05-10 23:05:00|32292.3|32196.4|32296.4|32204.8|32304.2|32207.4|32277.6|32180.9|331
1589152200000|2020-05-10 23:10:00|32299.7|32201.2|32293.8|32212.2|32311.9|32228|32273.4|32185.5|435
1589152500000|2020-05-10 23:15:00|32298.3|32213.8|32298.4|32221|32306.5|32229.9|32280.5|32200.7|420
1589152800000|2020-05-10 23:20:00|32300.1|32226.2|32302.4|32219.9|32306.8|32231.5|32286.7|32211.1|347
1589153100000|2020-05-10 23:25:00|32301.2|32221.2|32300.8|32220.4|32304.5|32232.5|32281.7|32206|353
1589153400000|2020-05-10 23:30:00|32301.3|32218.1|32299.1|32218|32307|32234.4|32289.1|32208.3|409
1589153700000|2020-05-10 23:35:00|32301.6|32223.8|32295.7|32215.4|32307.3|32232.2|32289.2|32207.4|336
1589154000000|2020-05-10 23:40:00|32298|32213.6|32285.5|32202.6|32298|32222|32274|32199.1|423
1589154300000|2020-05-10 23:45:00|32285.7|32203.6|32285.1|32213.8|32295|32218.5|32274.1|32192|448
1589154600000|2020-05-10 23:50:00|32286.6|32207.6|32279.4|32204.2|32289.5|32218.3|32260.9|32191.9|411
1589154900000|2020-05-10 23:55:00|32279.6|32205.3|32273.7|32194.9|32280.5|32205.3|32257.2|32186.4|449
1589155200000|2020-05-11 00:00:00|32267.9|32204.8|32273.5|32198.7|32285.4|32210.9|32262.5|32186|524
1589155500000|2020-05-11 00:05:00|32270.9|32204.6|32278.2|32207.8|32284.1|32214.3|32267.4|32191.5|388
1589155800000|2020-05-11 00:10:00|32277.2|32212.9|32267.2|32193.8|32285|32213.2|32248.2|32182.9|414
1589156100000|2020-05-11 00:15:00|32266.8|32196.8|32255.7|32178.2|32272.2|32198.1|32249.8|32173.8|448
1589156400000|2020-05-11 00:20:00|32255.6|32176.2|32256.2|32179.7|32263.9|32194|32245.4|32168.2|418
1589156700000|2020-05-11 00:25:00|32251.1|32180.7|32252.6|32176.1|32261.9|32192.8|32242|32171|391
1589157000000|2020-05-11 00:30:00|32253|32176.9|32256.6|32180.9|32262.6|32192.8|32242.7|32173.1|365
1589157300000|2020-05-11 00:35:00|32256.3|32179.9|32249.8|32194.1|32262.3|32194.4|32239.3|32161|341
1589157600000|2020-05-11 00:40:00|32250|32193.5|32262.4|32189.5|32268.8|32199.5|32243.2|32175.9|335
1589157900000|2020-05-11 00:45:00|32258.5|32190.4|32260.7|32191.5|32266|32197.8|32244.9|32170.5|393
1589158200000|2020-05-11 00:50:00|32260.9|32192|32255.4|32177.1|32262.6|32192.9|32241.8|32173.9|539
1589158500000|2020-05-11 00:55:00|32254.7|32177.2|32249.6|32175.2|32263.4|32195|32238.4|32170.6|529
1589158800000|2020-05-11 01:00:00|32249|32171.5|32247.5|32180.5|32260.2|32191.1|32240|32171.5|415
1589159100000|2020-05-11 01:05:00|32248.1|32178|32257.5|32180.9|32257.7|32188.2|32239.2|32168|437
1589159400000|2020-05-11 01:10:00|32256.9|32181|32257.6|32178.7|32259.3|32191.2|32240|32171.3|367
1589159700000|2020-05-11 01:15:00|32257.5|32177.9|32256.1|32183.3|32261.4|32196.8|32239.7|32171.6|388
1589160000000|2020-05-11 01:20:00|32256.2|32184.4|32257.9|32190|32264.6|32197.1|32244.4|32179.8|342
1589160300000|2020-05-11 01:25:00|32255.8|32186.2|32255.8|32190.7|32263.6|32195.5|32244.5|32181.2|370
1589160600000|2020-05-11 01:30:00|32254.2|32194.5|32248.2|32188.3|32258.6|32196.4|32237.4|32184.7|387
1589160900000|2020-05-11 01:35:00|32248|32187.8|32248.6|32190.9|32259|32192.5|32242.6|32181.6|431
1589161200000|2020-05-11 01:40:00|32250.2|32189.6|32255.1|32190.3|32261|32195.4|32244.1|32184.5|449
1589161500000|2020-05-11 01:45:00|32260.8|32189.6|32241.8|32182.4|32261|32193.4|32237|32178.3|467
1589161800000|2020-05-11 01:50:00|32243|32183.5|32242.5|32180.6|32251.5|32186|32231.7|32175.7|433
1589162100000|2020-05-11 01:55:00|32242.1|32180.5|32228.7|32166.4|32248.9|32182.3|32226.3|32165.3|485
1589162400000|2020-05-11 02:00:00|32229.8|32167.4|32230.2|32170.6|32238.4|32176.2|32222.1|32165.1|469
1589162700000|2020-05-11 02:05:00|32230.4|32170.5|32230.2|32171.2|32234.7|32176.6|32223.5|32166.9|455
1589163000000|2020-05-11 02:10:00|32230.7|32171.7|32224.8|32165.8|32235.2|32177.3|32221|32164.8|447
1589163300000|2020-05-11 02:15:00|32224.7|32165.4|32230.7|32175.7|32238.5|32179.5|32220.9|32165|409
1589163600000|2020-05-11 02:20:00|32230.1|32176.8|32236|32177.6|32246.2|32185.8|32225.6|32173.1|363
1589163900000|2020-05-11 02:25:00|32237.7|32177.8|32235.9|32176.1|32240.2|32179.5|32227.5|32171|384
1589164200000|2020-05-11 02:30:00|32234|32175.4|32223.3|32173.3|32240.9|32178.5|32223.3|32169.4|363
1589164500000|2020-05-11 02:35:00|32229.3|32173.1|32228.1|32170.1|32235.8|32173.3|32220.7|32164.8|324
1589164800000|2020-05-11 02:40:00|32227.7|32173.1|32232|32171.8|32237.8|32175.6|32220.2|32157.9|304
1589165100000|2020-05-11 02:45:00|32231.3|32171.6|32227.6|32177.6|32235.2|32181.4|32224.2|32169.9|278
1589165400000|2020-05-11 02:50:00|32228.1|32174.9|32236.8|32175.9|32237.7|32179.5|32224.9|32169.5|321
1589165700000|2020-05-11 02:55:00|32237.2|32176.1|32225.9|32173.6|32237.5|32179.7|32224.9|32169.8|389
1589166000000|2020-05-11 03:00:00|32227.3|32173.5|32232.5|32172.8|32245.9|32180.4|32225.1|32170|415
1589166300000|2020-05-11 03:05:00|32233.5|32173.6|32233|32174.8|32242.4|32180.2|32224.2|32169.7|338
1589166600000|2020-05-11 03:10:00|32234.3|32175.5|32232.3|32175|32243.1|32180.9|32226.5|32170.8|329
1589166900000|2020-05-11 03:15:00|32232.7|32176|32227.5|32173.6|32235.5|32179.2|32225|32164|331
1589167200000|2020-05-11 03:20:00|32229.1|32174.1|32229.9|32175.2|32236.4|32177.9|32224.7|32169.9|300
1589167500000|2020-05-11 03:25:00|32227.4|32175.8|32227.1|32174.8|32238.1|32179.7|32224.8|32170|284
1589167800000|2020-05-11 03:30:00|32229.1|32170.8|32228.9|32174.5|32240|32179.4|32224.6|32170.8|356
1589168100000|2020-05-11 03:35:00|32230.8|32176.5|32235.9|32177.1|32241|32182.5|32225.9|32172.9|284
1589168400000|2020-05-11 03:40:00|32236.2|32177.7|32234|32179.4|32243.1|32181.9|32228.1|32173.4|413
1589168700000|2020-05-11 03:45:00|32234.5|32178.6|32229.4|32179.4|32240|32183.2|32226.2|32173.9|296
1589169000000|2020-05-11 03:50:00|32229.3|32179.3|32232.1|32177.9|32245.4|32184.9|32226.9|32175.5|399
1589169300000|2020-05-11 03:55:00|32231.6|32178.2|32230.7|32176.3|32236.8|32181.5|32224.9|32170.4|431
1589169600000|2020-05-11 04:00:00|32230.1|32174.5|32226.1|32172.3|32233.1|32181.5|32222.8|32168.6|396
1589169900000|2020-05-11 04:05:00|32226.7|32172.5|32220.5|32167.6|32233.8|32177|32219.3|32164.2|360
1589170200000|2020-05-11 04:10:00|32221.1|32168.2|32226.9|32168.6|32234.3|32179.1|32219.6|32164.3|328
1589170500000|2020-05-11 04:15:00|32227.4|32171|32219.8|32169.8|32232.1|32179.7|32219.8|32169.8|254
1589170800000|2020-05-11 04:20:00|32225.5|32172.3|32227.4|32176|32235.7|32181.8|32221.1|32169.8|297
1589171100000|2020-05-11 04:25:00|32230.5|32176.1|32228.9|32178.9|32239.1|32180.3|32225.4|32173.2|361
1589171400000|2020-05-11 04:30:00|32229.3|32179.3|32231.4|32181.4|32238.8|32185.5|32228.9|32177|284
1589171700000|2020-05-11 04:35:00|32231.2|32181.2|32228.5|32178.5|32233.3|32183.3|32226.2|32176.2|277
1589172000000|2020-05-11 04:40:00|32228.6|32178.6|32226.5|32176.5|32246.6|32196.6|32217.6|32167.6|324
1589172300000|2020-05-11 04:45:00|32227.3|32177.3|32229.2|32176.1|32230.5|32179.7|32223.5|32172.8|277
1589172600000|2020-05-11 04:50:00|32229.1|32176.3|32225.7|32175.7|32232.1|32182.1|32213.9|32163.9|281
1589172900000|2020-05-11 04:55:00|32226.6|32176.6|32244.3|32181.5|32253|32201.9|32222.7|32171.8|335
1589173200000|2020-05-11 05:00:00|32244.7|32180.7|32240.8|32189|32249.9|32190.1|32235.3|32180.6|410
1589173500000|2020-05-11 05:05:00|32245|32188.2|32244.1|32188.2|32251.2|32192.1|32237.2|32186.7|289
1589173800000|2020-05-11 05:10:00|32245.8|32187.8|32235.8|32185.8|32249.7|32191.5|32225|32175|372
1589174100000|2020-05-11 05:15:00|32235.9|32185.9|32248.1|32192.6|32253|32203|32233.2|32182.5|417
1589174400000|2020-05-11 05:20:00|32248.6|32192.3|32244.1|32194.1|32251.7|32201.7|32237.7|32187.7|410
1589174700000|2020-05-11 05:25:00|32244.4|32194.4|32245.8|32194.5|32248.6|32195.8|32240|32190|330
1589175000000|2020-05-11 05:30:00|32249.6|32194|32240.8|32190.8|32252|32195.2|32238.2|32188.2|358
1589175300000|2020-05-11 05:35:00|32241|32191|32246.6|32196.6|32258.8|32220.2|32240.2|32191|339
1589175600000|2020-05-11 05:40:00|32244.9|32194.9|32245.3|32195.3|32258.7|32207|32242.8|32192.8|317
1589175900000|2020-05-11 05:45:00|32242.5|32192.5|32244.7|32194.7|32250.6|32196.8|32240.6|32190.5|380
1589176200000|2020-05-11 05:50:00|32244.9|32194.9|32246.8|32193.9|32254.1|32197.7|32241.4|32191.4|362
1589176500000|2020-05-11 05:55:00|32246|32193.4|32252.5|32196.1|32255.7|32202.4|32243.3|32192.9|404
1589176800000|2020-05-11 06:00:00|32246.9|32196.9|32265.9|32215.9|32267.8|32217.8|32246.9|32196.9|598
1589177100000|2020-05-11 06:05:00|32265.7|32215.7|32259.5|32209.5|32268.5|32218.5|32251.4|32201.4|512
1589177400000|2020-05-11 06:10:00|32259.4|32209.4|32252.5|32202.5|32263|32213|32248.9|32198.9|585
1589177700000|2020-05-11 06:15:00|32250.8|32200.8|32239.4|32189.4|32250.8|32213.5|32222|32179.1|513
1589178000000|2020-05-11 06:20:00|32240.1|32190.1|32234.5|32184.5|32255.9|32205.9|32229.7|32179.7|541
1589178300000|2020-05-11 06:25:00|32234.8|32184.8|32225.7|32175.7|32235.6|32185.6|32218.5|32168.5|506
1589178600000|2020-05-11 06:30:00|32225.5|32175.5|32212.9|32192.9|32226|32194.2|32195.5|32172.8|584
1589178900000|2020-05-11 06:35:00|32212.8|32192.8|32222.2|32202.2|32222.2|32202.2|32206.1|32186.1|557
1589179200000|2020-05-11 06:40:00|32221|32201|32216.9|32196.9|32221.7|32201.7|32213.1|32193.1|436
1589179500000|2020-05-11 06:45:00|32217.2|32197.2|32218.4|32198.4|32221.6|32201.6|32213.5|32193.5|493
1589179800000|2020-05-11 06:50:00|32218.5|32198.5|32223.4|32203.4|32229.6|32209.6|32218.1|32198.1|508
1589180100000|2020-05-11 06:55:00|32223.7|32203.7|32215.7|32195.7|32228.7|32208.7|32214.4|32194.4|623
1589180400000|2020-05-11 07:00:00|32215.5|32195.5|32215.1|32195.1|32225.3|32205.3|32206.5|32186.5|612
1589180700000|2020-05-11 07:05:00|32215.5|32195.5|32237.4|32217.4|32238.6|32218.6|32215.5|32195.5|630
1589181000000|2020-05-11 07:10:00|32236|32216|32265.8|32245.8|32268.5|32248.5|32235.9|32215.9|620
1589181300000|2020-05-11 07:15:00|32266|32246|32262|32242|32280.1|32260.1|32261.1|32241.1|690
1589181600000|2020-05-11 07:20:00|32261.5|32241.5|32255.1|32235.1|32268.9|32248.9|32245|32225|617
1589181900000|2020-05-11 07:25:00|32254.9|32234.9|32260.5|32240.5|32260.7|32240.7|32246.1|32226.1|591
1589182200000|2020-05-11 07:30:00|32262|32242|32277|32257|32285.4|32265.4|32259|32239|636
1589182500000|2020-05-11 07:35:00|32276.7|32256.7|32284.9|32264.9|32292.2|32272.2|32274.3|32254.3|681
1589182800000|2020-05-11 07:40:00|32285.1|32265.1|32284.5|32264.5|32291.2|32271.2|32276.5|32256.5|605
1589183100000|2020-05-11 07:45:00|32284.7|32264.7|32276.8|32256.8|32292.6|32272.6|32271.8|32251.8|609
1589183400000|2020-05-11 07:50:00|32276.6|32256.6|32273|32253|32282.1|32262.1|32268.6|32248.6|654
1589183700000|2020-05-11 07:55:00|32271.6|32251.6|32278.3|32258.3|32281.2|32261.2|32267.9|32247.9|593
1589184000000|2020-05-11 08:00:00|32278.4|32258.4|32264.2|32244.2|32278.8|32258.8|32263|32243|562
1589184300000|2020-05-11 08:05:00|32264.5|32244.5|32272.1|32252.1|32273.4|32253.4|32263.6|32243.6|465
1589184600000|2020-05-11 08:10:00|32271.9|32251.9|32292.4|32272.4|32296|32276|32270.6|32250.6|546
1589184900000|2020-05-11 08:15:00|32293|32273|32302.1|32282.1|32302.9|32282.9|32291.5|32271.5|571
1589185200000|2020-05-11 08:20:00|32301.9|32281.9|32307.7|32287.7|32311.6|32291.6|32300.2|32280.2|476
1589185500000|2020-05-11 08:25:00|32307.4|32287.4|32312.1|32292.1|32314.3|32294.3|32295.6|32275.6|592
1589185800000|2020-05-11 08:30:00|32312.3|32292.3|32327.1|32307.1|32332|32312|32308.7|32288.7|686
1589186100000|2020-05-11 08:35:00|32326.7|32306.7|32331|32311|32339.6|32319.6|32325.3|32305.3|888
1589186400000|2020-05-11 08:40:00|32331.1|32311.1|32336.2|32316.2|32343.9|32323.9|32328.9|32308.9|697
1589186700000|2020-05-11 08:45:00|32336.4|32316.4|32339.6|32319.6|32345.4|32325.4|32334.9|32314.9|654
1589187000000|2020-05-11 08:50:00|32339.8|32319.8|32334.7|32314.7|32344|32324|32332|32312|583
1589187300000|2020-05-11 08:55:00|32334.1|32314.1|32333.4|32313.4|32344.4|32324.4|32328.7|32308.7|658
1589187600000|2020-05-11 09:00:00|32331.9|32311.9|32334|32314|32350.6|32330.6|32330|32310|678
1589187900000|2020-05-11 09:05:00|32330.6|32310.6|32340.8|32320.8|32342.7|32322.7|32326.5|32306.5|538
1589188200000|2020-05-11 09:10:00|32341.5|32321.5|32345.3|32325.3|32354|32334|32339.9|32319.9|553
1589188500000|2020-05-11 09:15:00|32345.4|32325.4|32336.2|32316.2|32345.9|32325.9|32328.7|32308.7|505
1589188800000|2020-05-11 09:20:00|32337.5|32317.5|32339.6|32319.6|32341.2|32321.2|32329.6|32309.6|552
1589189100000|2020-05-11 09:25:00|32339.9|32319.9|32337.5|32317.5|32346.2|32326.2|32329.9|32309.9|551
1589189400000|2020-05-11 09:30:00|32337.2|32317.2|32323|32303|32338.2|32318.2|32322|32302|539
1589189700000|2020-05-11 09:35:00|32322.8|32302.8|32329.2|32309.2|32329.6|32309.6|32314|32294|643
1589190000000|2020-05-11 09:40:00|32329.3|32309.3|32312.3|32292.3|32329.8|32309.8|32308.1|32288.1|601
1589190300000|2020-05-11 09:45:00|32313.1|32293.1|32299|32279|32315|32295|32297.9|32277.9|504
1589190600000|2020-05-11 09:50:00|32300.5|32280.5|32308.7|32288.7|32311|32291|32299.4|32279.4|547
1589190900000|2020-05-11 09:55:00|32308.6|32288.6|32310.5|32290.5|32311.1|32291.1|32300.8|32280.8|517
1589191200000|2020-05-11 10:00:00|32310.4|32290.4|32298.8|32278.8|32311.3|32291.3|32293.5|32273.5|478
1589191500000|2020-05-11 10:05:00|32298.6|32278.6|32309.2|32289.2|32309.2|32289.2|32297|32277|434
1589191800000|2020-05-11 10:10:00|32308.9|32288.9|32322.2|32302.2|32332.3|32312.3|32307.5|32287.5|598
1589192100000|2020-05-11 10:15:00|32322.3|32302.3|32326|32306|32330|32310|32305.8|32285.8|705
1589192400000|2020-05-11 10:20:00|32326.8|32306.8|32347.3|32327.3|32347.9|32327.9|32325.6|32305.6|630
1589192700000|2020-05-11 10:25:00|32347.9|32327.9|32375.1|32355.1|32382.1|32362.1|32343.8|32323.8|658
1589193000000|2020-05-11 10:30:00|32375|32355|32374.5|32354.5|32380.3|32360.3|32368.2|32348.2|624
1589193300000|2020-05-11 10:35:00|32372.8|32352.8|32346.3|32326.3|32375.8|32355.8|32346.3|32326.3|596
1589193600000|2020-05-11 10:40:00|32348.6|32328.6|32353.2|32333.2|32356.2|32336.2|32344.4|32324.4|470
1589193900000|2020-05-11 10:45:00|32353|32333|32365.2|32345.2|32369.6|32349.6|32352|32332|483
1589194200000|2020-05-11 10:50:00|32365.5|32345.5|32358.7|32338.7|32365.5|32345.5|32356|32336|412
1589194500000|2020-05-11 10:55:00|32358.9|32338.9|32365.3|32345.3|32369|32349|32354.5|32334.5|473
1589194800000|2020-05-11 11:00:00|32364.8|32344.8|32358.7|32338.7|32372.8|32352.8|32356.8|32336.8|712
1589195100000|2020-05-11 11:05:00|32359|32339|32365.5|32345.5|32370.4|32350.4|32353|32333|593
1589195400000|2020-05-11 11:10:00|32363.8|32343.8|32357.8|32337.8|32369.7|32349.7|32356.9|32336.9|621
1589195700000|2020-05-11 11:15:00|32357.7|32337.7|32374|32354|32378.7|32358.7|32352.9|32332.9|816
1589196000000|2020-05-11 11:20:00|32373.6|32353.6|32365|32345|32384.7|32364.7|32363.2|32343.2|706
1589196300000|2020-05-11 11:25:00|32365.2|32345.2|32359.7|32339.7|32365.8|32345.8|32355.6|32335.6|717
1589196600000|2020-05-11 11:30:00|32359.6|32339.6|32363.8|32343.8|32369.8|32349.8|32358.4|32338.4|682
1589196900000|2020-05-11 11:35:00|32364.4|32344.4|32363.9|32343.9|32373.9|32353.9|32360.1|32340.1|674
1589197200000|2020-05-11 11:40:00|32364.2|32344.2|32375.9|32355.9|32377.3|32357.3|32348|32328|740
1589197500000|2020-05-11 11:45:00|32376.1|32356.1|32396.2|32376.2|32396.2|32376.2|32362.6|32332.1|770
1589197800000|2020-05-11 11:50:00|32397|32377|32388|32368|32411.6|32391.6|32357.9|32324|842
1589198100000|2020-05-11 11:55:00|32388.5|32368.5|32376.2|32356.2|32420.2|32386.9|32368.1|32334.6|860
1589198400000|2020-05-11 12:00:00|32376|32356|32353.4|32333.4|32414.8|32364.8|32342.2|32311.1|972
1589198700000|2020-05-11 12:05:00|32353.9|32333.9|32338.1|32318.1|32386|32354.9|32332.4|32312.4|835
1589199000000|2020-05-11 12:10:00|32337.3|32317.3|32328.4|32308.4|32344.3|32324.3|32327.2|32307.2|688
1589199300000|2020-05-11 12:15:00|32328.6|32308.6|32336.5|32316.5|32341.4|32321.4|32326.3|32306.3|664
1589199600000|2020-05-11 12:20:00|32335.8|32315.8|32347.8|32327.8|32353.7|32333.7|32333.4|32313.4|725
1589199900000|2020-05-11 12:25:00|32347.7|32327.7|32349|32329|32356.5|32336.5|32343.9|32323.9|699
1589200200000|2020-05-11 12:30:00|32349.4|32329.4|32358.2|32338.2|32360.2|32340.2|32342.6|32322.6|747
1589200500000|2020-05-11 12:35:00|32357.1|32337.1|32364|32344|32366.4|32346.4|32352.7|32332.7|896
1589200800000|2020-05-11 12:40:00|32364.3|32344.3|32373.4|32353.4|32375.3|32355.3|32358.8|32338.8|965
1589201100000|2020-05-11 12:45:00|32374.1|32354.1|32369.7|32349.7|32375.7|32355.7|32350.4|32330.4|798
1589201400000|2020-05-11 12:50:00|32370.4|32350.4|32352.1|32332.1|32393.6|32354.1|32350.1|32330.1|904
1589201700000|2020-05-11 12:55:00|32352.4|32332.4|32362.3|32342.3|32379.8|32349.2|32352.4|32329.8|899
1589202000000|2020-05-11 13:00:00|32361.9|32341.9|32374.8|32324.8|32390.3|32357.1|32342.6|32303.9|926
1589202300000|2020-05-11 13:05:00|32374.7|32324.7|32359.7|32309.7|32383.2|32345.3|32347.1|32308.4|901
1589202600000|2020-05-11 13:10:00|32361.6|32311.6|32331.9|32311.9|32363.7|32328.7|32327.1|32294.4|894
1589202900000|2020-05-11 13:15:00|32332|32312|32336.9|32316.9|32342.3|32322.3|32326.3|32306.3|938
1589203200000|2020-05-11 13:20:00|32335.8|32315.8|32330.5|32310.5|32337|32317|32317.3|32297.3|620
1589203500000|2020-05-11 13:25:00|32328.9|32308.9|32333.7|32313.7|32334.4|32314.4|32313.9|32293.9|934
1589203800000|2020-05-11 13:30:00|32332.1|32312.1|32389|32369|32401.3|32375.1|32323.1|32303.1|918
1589204100000|2020-05-11 13:35:00|32389.8|32369.8|32368.2|32318.2|32392.4|32370.7|32348.7|32309.4|914
1589204400000|2020-05-11 13:40:00|32364.9|32314.9|32363.8|32343.8|32385.7|32356.1|32342.3|32292.3|835
1589204700000|2020-05-11 13:45:00|32364.8|32344.8|32338.8|32318.8|32374.4|32354.4|32337.7|32317.7|795
1589205000000|2020-05-11 13:50:00|32342.5|32322.5|32323|32303|32342.5|32322.5|32313.3|32285.6|813
1589205300000|2020-05-11 13:55:00|32323.3|32303.3|32355.1|32335.1|32362.7|32342.7|32312|32292|1007
1589205600000|2020-05-11 14:00:00|32354.7|32334.7|32347.4|32327.4|32380.9|32345.6|32332|32301.6|980
1589205900000|2020-05-11 14:05:00|32348.4|32328.4|32361.6|32341.6|32386.5|32356.7|32343.2|32308.9|964
1589206200000|2020-05-11 14:10:00|32362.7|32342.7|32372.3|32352.3|32378.2|32355.8|32357.5|32326.5|779
1589206500000|2020-05-11 14:15:00|32371.8|32351.8|32361.9|32341.9|32394.9|32358.7|32348.6|32328.6|908
1589206800000|2020-05-11 14:20:00|32361.8|32341.8|32371.2|32351.2|32377|32357|32357|32337|848
1589207100000|2020-05-11 14:25:00|32370.5|32350.5|32371.5|32351.5|32376.2|32356.2|32362.2|32342.2|913
1589207400000|2020-05-11 14:30:00|32372.1|32352.1|32381.6|32361.6|32397.9|32374.1|32368.8|32345.5|882
1589207700000|2020-05-11 14:35:00|32380.7|32360.7|32375.1|32355.1|32394.4|32369.9|32364.4|32342.8|861
1589208000000|2020-05-11 14:40:00|32378.7|32358.7|32385.4|32365.4|32390|32368.3|32373.4|32340|770
1589208300000|2020-05-11 14:45:00|32385.8|32365.8|32380.8|32360.8|32395.3|32375.3|32375.6|32355.6|726
1589208600000|2020-05-11 14:50:00|32379|32359|32384.3|32364.3|32406.7|32386.7|32366.1|32339.1|867
1589208900000|2020-05-11 14:55:00|32384.1|32364.1|32346.6|32326.6|32392.3|32364.1|32336|32316|948
1589209200000|2020-05-11 15:00:00|32345.3|32325.3|32355.6|32335.6|32359.4|32339.4|32337.6|32317.6|828
1589209500000|2020-05-11 15:05:00|32355.9|32335.9|32385.3|32365.3|32390.6|32370.6|32350.6|32330.6|792
1589209800000|2020-05-11 15:10:00|32384.5|32364.5|32395.7|32375.7|32412.9|32392.9|32377.7|32357.7|825
1589210100000|2020-05-11 15:15:00|32395.8|32375.8|32380|32360|32400.5|32380.5|32375.2|32355.2|743
1589210400000|2020-05-11 15:20:00|32380.1|32360.1|32340|32320|32383.6|32363.6|32339.5|32319.5|690
1589210700000|2020-05-11 15:25:00|32339.6|32319.6|32365.1|32345.1|32373.6|32353.6|32339.6|32319.6|750
1589211000000|2020-05-11 15:30:00|32365.3|32345.3|32373.8|32353.8|32390.1|32363.7|32342|32322|673
1589211300000|2020-05-11 15:35:00|32373.4|32353.4|32382|32362|32386.6|32366.6|32365.5|32345.5|513
1589211600000|2020-05-11 15:40:00|32382.6|32362.6|32384.3|32364.3|32393.3|32373.3|32382.6|32362.6|469
1589211900000|2020-05-11 15:45:00|32384.7|32364.7|32403.5|32383.5|32404.3|32384.3|32384.4|32364.4|576
1589212200000|2020-05-11 15:50:00|32404.6|32384.6|32396.3|32376.3|32404.6|32384.6|32391.8|32371.8|512
1589212500000|2020-05-11 15:55:00|32396.6|32376.6|32368|32348|32398.2|32378.2|32361.7|32341.7|666
1589212800000|2020-05-11 16:00:00|32367.9|32347.9|32384.1|32364.1|32408.4|32373.2|32364.5|32337.6|720
1589213100000|2020-05-11 16:05:00|32383.7|32363.7|32381|32361|32407.6|32377.5|32379|32349.2|647
1589213400000|2020-05-11 16:10:00|32381.1|32361.1|32373.1|32353.1|32395.5|32363.7|32366.9|32337.3|603
1589213700000|2020-05-11 16:15:00|32373.5|32353.5|32382.9|32362.9|32399.4|32371.5|32373.1|32338.8|581
1589214000000|2020-05-11 16:20:00|32382.8|32362.8|32384.8|32364.8|32405.1|32370|32378.8|32351.4|582
1589214300000|2020-05-11 16:25:00|32384.7|32364.7|32388.9|32368.9|32401.7|32371.9|32377|32344.9|587
1589214600000|2020-05-11 16:30:00|32386.4|32366.4|32398.7|32378.7|32400.2|32380.2|32380.1|32360.1|567
1589214900000|2020-05-11 16:35:00|32398.8|32378.8|32375.6|32355.6|32414|32379.2|32375.6|32343.4|596
1589215200000|2020-05-11 16:40:00|32375.7|32355.7|32374.8|32354.8|32394.5|32358.2|32368.7|32334.6|565
1589215500000|2020-05-11 16:45:00|32374.5|32354.5|32381.4|32361.4|32401.1|32366.3|32369.7|32348.9|567
1589215800000|2020-05-11 16:50:00|32381.6|32361.6|32386.6|32366.6|32405.4|32372.3|32377.4|32354.3|529
1589216100000|2020-05-11 16:55:00|32386.9|32366.9|32396|32376|32410.1|32376.3|32384.2|32354|596
1589216400000|2020-05-11 17:00:00|32395.5|32375.5|32388.5|32368.5|32414|32379.8|32385.8|32354.6|629
1589216700000|2020-05-11 17:05:00|32388.6|32368.6|32383.1|32363.1|32396.4|32376.4|32381.1|32361.1|450
1589217000000|2020-05-11 17:10:00|32383.5|32363.5|32387.2|32367.2|32390|32370|32379.3|32359.3|451
1589217300000|2020-05-11 17:15:00|32386.9|32366.9|32390.4|32370.4|32391.9|32371.9|32382.2|32362.2|433
1589217600000|2020-05-11 17:20:00|32390.6|32370.6|32389.8|32369.8|32402.6|32370.8|32381.5|32349.4|457
1589217900000|2020-05-11 17:25:00|32389.7|32369.7|32389.3|32369.3|32409|32375.4|32386.2|32357.9|508
1589218200000|2020-05-11 17:30:00|32390.1|32370.1|32390.4|32370.4|32409.1|32375.4|32387.4|32356.3|417
1589218500000|2020-05-11 17:35:00|32390.2|32370.2|32388.2|32368.2|32408.7|32377|32386|32354.7|454
1589218800000|2020-05-11 17:40:00|32388.1|32368.1|32383|32363|32405.9|32370.4|32381.2|32349.7|441
1589219100000|2020-05-11 17:45:00|32384.6|32364.6|32390.4|32370.4|32391.5|32371.5|32380.6|32360.6|484
1589219400000|2020-05-11 17:50:00|32389.9|32369.9|32383.7|32363.7|32408.5|32374.1|32383|32351.3|464
1589219700000|2020-05-11 17:55:00|32384.6|32364.6|32388.1|32368.1|32407.5|32374|32381.1|32349.3|491
1589220000000|2020-05-11 18:00:00|32387.6|32367.6|32391.1|32371.1|32406.3|32375.5|32386.3|32352.1|577
1589220300000|2020-05-11 18:05:00|32390.8|32370.8|32398.4|32378.4|32412.9|32379.1|32387.9|32354.8|500
1589220600000|2020-05-11 18:10:00|32397.4|32377.4|32403.2|32383.2|32417.9|32384.4|32394|32358.1|501
1589220900000|2020-05-11 18:15:00|32404.2|32384.2|32402.5|32382.5|32418.5|32385|32396.5|32367.5|506
1589221200000|2020-05-11 18:20:00|32401.2|32381.2|32400.8|32380.8|32419.3|32383.1|32395.9|32363.2|412
1589221500000|2020-05-11 18:25:00|32400.4|32380.4|32402.7|32382.7|32421.4|32388|32399.1|32365.3|391
1589221800000|2020-05-11 18:30:00|32402.9|32382.9|32401.4|32381.4|32416.2|32386.7|32400.7|32365.3|320
1589222100000|2020-05-11 18:35:00|32402|32382|32410.3|32390.3|32424.7|32392.4|32401.3|32370.1|359
1589222400000|2020-05-11 18:40:00|32410.2|32390.2|32419.8|32369.8|32428.1|32394.1|32404.8|32369.4|380
1589222700000|2020-05-11 18:45:00|32419.7|32369.7|32400.1|32380.1|32421.1|32388.2|32395.9|32364|410
1589223000000|2020-05-11 18:50:00|32399.8|32379.8|32400.2|32380.2|32415.1|32383|32394.6|32364.9|430
1589223300000|2020-05-11 18:55:00|32400.1|32380.1|32395.5|32375.5|32414.3|32382.7|32393.2|32358.7|473
1589223600000|2020-05-11 19:00:00|32395.8|32375.8|32392.2|32372.2|32414.6|32379.9|32389.9|32355.3|501
1589223900000|2020-05-11 19:05:00|32391.7|32371.7|32392|32372|32409.4|32375.3|32389.1|32354.8|384
1589224200000|2020-05-11 19:10:00|32392.1|32372.1|32393.1|32373.1|32410.6|32376.3|32390.1|32355.5|362
1589224500000|2020-05-11 19:15:00|32393.2|32373.2|32392.3|32372.3|32409.8|32376.9|32387.4|32354.4|428
1589224800000|2020-05-11 19:20:00|32393|32373|32395.5|32375.5|32411.6|32379.8|32391.4|32356.5|458
1589225100000|2020-05-11 19:25:00|32394.8|32374.8|32387.4|32367.4|32408.6|32375.2|32386.3|32349.9|456
1589225400000|2020-05-11 19:30:00|32387|32367|32386.3|32366.3|32401.6|32368.2|32382.8|32345.9|444
1589225700000|2020-05-11 19:35:00|32386.2|32366.2|32383.7|32363.7|32400.6|32367.3|32382.2|32345.7|430
1589226000000|2020-05-11 19:40:00|32384.4|32364.4|32377|32357|32398.1|32365|32376.8|32338.5|446
1589226300000|2020-05-11 19:45:00|32380|32360|32394.9|32344.9|32395.4|32360.3|32372.1|32333.3|497
1589226600000|2020-05-11 19:50:00|32395.6|32345.6|32409.1|32359.1|32410.8|32361.4|32374.2|32339.6|549
1589226900000|2020-05-11 19:55:00|32408.1|32358.1|32408.6|32358.6|32416|32366|32399.8|32349.8|578
1589227200000|2020-05-11 20:00:00|32409.1|32359.1|32409.8|32359.8|32414.9|32364.9|32405.3|32355.3|513
1589227500000|2020-05-11 20:05:00|32409.6|32359.6|32402.3|32352.3|32412.6|32362.6|32399|32349|419
1589227800000|2020-05-11 20:10:00|32402.6|32352.6|32401.3|32351.3|32407.9|32357.9|32399.5|32349.5|375
1589228100000|2020-05-11 20:15:00|32401.2|32351.2|32405.7|32355.7|32407.3|32357.3|32398.4|32348.4|386
1589228400000|2020-05-11 20:20:00|32405.5|32355.5|32415.7|32365.7|32416.3|32366.3|32405.3|32355.3|342
1589228700000|2020-05-11 20:25:00|32415.1|32365.1|32410.1|32360.1|32417.6|32367.6|32408.8|32358.8|360
1589229000000|2020-05-11 20:30:00|32408.7|32358.7|32421.6|32371.6|32422.7|32372.7|32408.7|32358.7|380
1589229300000|2020-05-11 20:35:00|32420.9|32370.9|32421.8|32371.8|32423.6|32387.2|32400.4|32365.5|287
1589229600000|2020-05-11 20:40:00|32421.7|32371.7|32420.4|32370.4|32424.1|32374.1|32407.6|32357.6|372
1589229900000|2020-05-11 20:45:00|32422.3|32372.3|32422.8|32372.8|32429.6|32379.6|32417.7|32365.5|377
1589230200000|2020-05-11 20:50:00|32421.2|32371.2|32418|32368|32429.8|32379.8|32413.6|32360.4|382
1589230500000|2020-05-11 20:55:00|32420|32370|32439.1|32348.9|32464.3|32398.5|32415.9|32337.1|873
1589230800000|2020-05-11 21:00:00|32444.9|32347.1|32455.2|32342.8|32463|32355.6|32441.8|32341.3|44
1589231100000|2020-05-11 21:05:00|32455.8|32331.8|32451.6|32327.6|32468.6|32367.5|32416.7|32292.7|116
1589231400000|2020-05-11 21:10:00|32450.3|32326.3|32460.7|32336.7|32469.5|32363.7|32434.2|32310.2|184
1589231700000|2020-05-11 21:15:00|32472|32351.4|32443.1|32319.1|32472.8|32368.2|32442.8|32318.8|188
1589232000000|2020-05-11 21:20:00|32449.5|32334.6|32460.2|32336.2|32471.8|32351.6|32440|32316|209
1589232300000|2020-05-11 21:25:00|32452.5|32328.5|32463.4|32339.4|32472.3|32356.9|32440|32316|182
1589232600000|2020-05-11 21:30:00|32463.1|32339.1|32463.9|32339.9|32470.8|32355.3|32456.2|32336.6|161
1589232900000|2020-05-11 21:35:00|32460.8|32336.8|32461.7|32337.7|32469.5|32351.7|32456.3|32332.3|190
1589233200000|2020-05-11 21:40:00|32461.4|32337.4|32464.6|32340.6|32471.5|32354.2|32447.5|32323.5|164
1589233500000|2020-05-11 21:45:00|32472.7|32348.7|32463.2|32339.2|32482.5|32358.5|32447.9|32323.9|192
1589233800000|2020-05-11 21:50:00|32465.4|32341.4|32467.2|32343.2|32479.9|32355.9|32451.3|32327.3|199
1589234100000|2020-05-11 21:55:00|32467.8|32343.8|32453.5|32329.5|32486.3|32362.3|32443.6|32319.6|153
1589234400000|2020-05-11 22:00:00|32453.9|32329.9|32435.7|32345.6|32458.7|32361.3|32421.8|32319.5|447
1589234700000|2020-05-11 22:05:00|32437.8|32345.5|32442.9|32347.9|32459.6|32361.9|32410|32327.7|289
1589235000000|2020-05-11 22:10:00|32434.7|32338.8|32435|32345.7|32458.7|32367.7|32409|32327|254
1589235300000|2020-05-11 22:15:00|32434|32335.8|32447.8|32342.6|32456.5|32366.2|32412|32335|284
1589235600000|2020-05-11 22:20:00|32454|32347.1|32450.1|32366.1|32470.1|32367.2|32414|32339.5|208
1589235900000|2020-05-11 22:25:00|32446.4|32365.3|32430.7|32352.6|32468.6|32370.5|32413|32323.1|149
1589236200000|2020-05-11 22:30:00|32437.6|32352.1|32450.7|32343.2|32462.2|32368.5|32425.6|32318|239
1589236500000|2020-05-11 22:35:00|32451.7|32345|32450.4|32337.4|32465.8|32373.2|32437|32322.9|1096
1589236800000|2020-05-11 22:40:00|32444.2|32341.5|32453.7|32356.8|32463.8|32387.5|32443.9|32332.3|1051
1589237100000|2020-05-11 22:45:00|32456|32358.7|32455.6|32360.2|32463.9|32376.5|32445.8|32347|1122
1589237400000|2020-05-11 22:50:00|32453|32355.8|32448.9|32346.6|32465.5|32382.9|32441.4|32341.5|1066
1589237700000|2020-05-11 22:55:00|32457.1|32363.7|32455.8|32360.5|32460.4|32372|32445|32344.4|1134
1589238000000|2020-05-11 23:00:00|32452.2|32328.2|32462|32338|32522.7|32398.7|32439|32328.2|467
1589238300000|2020-05-11 23:05:00|32462.1|32339.8|32447.3|32343.7|32464.7|32363.2|32440|32322|408
1589238600000|2020-05-11 23:10:00|32445.9|32349.5|32454.8|32336.1|32461.8|32374.4|32440.8|32329.4|409
1589238900000|2020-05-11 23:15:00|32450.2|32340.1|32445.6|32369.3|32455|32379.2|32432.9|32337|397
1589239200000|2020-05-11 23:20:00|32445.9|32366.3|32445.3|32359.4|32453.9|32379.9|32438.5|32352.1|467
1589239500000|2020-05-11 23:25:00|32443.3|32360.7|32440.7|32356.1|32459|32378.4|32437.5|32348|472
1589239800000|2020-05-11 23:30:00|32436.5|32357.4|32448.4|32367.5|32451|32379.2|32435.9|32351.9|613
1589240100000|2020-05-11 23:35:00|32448.3|32365.7|32437.7|32354.8|32450.2|32386.3|32433.5|32347.7|677
1589240400000|2020-05-11 23:40:00|32438.4|32354|32439.1|32358.7|32449.4|32376.7|32434.8|32352.1|355
1589240700000|2020-05-11 23:45:00|32442.7|32355.9|32436.7|32363.2|32451.8|32380.9|32433.5|32351.1|445
1589241000000|2020-05-11 23:50:00|32437.1|32363.4|32443.6|32377.1|32448.7|32388.4|32430.9|32357.9|649
1589241300000|2020-05-11 23:55:00|32443.3|32376.7|32434.7|32361.7|32450.1|32399.4|32433.6|32357.5|474
1589241600000|2020-05-12 00:00:00|32442.4|32366.4|32440.4|32365.1|32442.4|32387.4|32422.6|32347.4|1122
1589241900000|2020-05-12 00:05:00|32437.4|32369.8|32451.6|32376.4|32455.1|32395.6|32426.4|32354.2|1089
1589242200000|2020-05-12 00:10:00|32451.4|32375.3|32471.9|32412.1|32475.8|32422.4|32437|32366.9|1158
1589242500000|2020-05-12 00:15:00|32470.6|32413.3|32481.2|32431.2|32487.1|32434|32470.1|32410.1|843
1589242800000|2020-05-12 00:20:00|32481.4|32431.4|32490.6|32440.6|32491.9|32441.9|32480.6|32430.6|635
1589243100000|2020-05-12 00:25:00|32491.2|32441.2|32540.4|32468.9|32548|32485.7|32477.1|32436.6|657
1589243400000|2020-05-12 00:30:00|32540.5|32469|32530.5|32456.9|32555.8|32478.5|32517.3|32447.4|775
1589243700000|2020-05-12 00:35:00|32528.7|32457.5|32524.7|32456.1|32539.2|32464|32516.5|32446.4|729
1589244000000|2020-05-12 00:40:00|32524.8|32456.3|32533.3|32460.7|32545.9|32466.7|32513.6|32440.9|726
1589244300000|2020-05-12 00:45:00|32534.6|32461.7|32530.3|32460.4|32558.9|32470.4|32523.5|32450|681
1589244600000|2020-05-12 00:50:00|32530.4|32460.2|32526.2|32444.1|32546.7|32468.1|32517.7|32439.2|631
1589244900000|2020-05-12 00:55:00|32524.7|32443.6|32513|32447.3|32534.3|32456.3|32510.4|32435.5|668
1589245200000|2020-05-12 01:00:00|32513.2|32446.5|32524.5|32453.4|32560|32458.8|32506.9|32435.1|682
1589245500000|2020-05-12 01:05:00|32524.4|32453.5|32522.2|32442.5|32532.5|32459.7|32509.4|32432.1|599
1589245800000|2020-05-12 01:10:00|32522|32443.5|32517.4|32448.3|32535.7|32452.3|32503.1|32434.5|672
1589246100000|2020-05-12 01:15:00|32518.5|32448.5|32515.1|32441.9|32531.3|32452.7|32502|32434.6|576
1589246400000|2020-05-12 01:20:00|32514.2|32445.2|32509.1|32441.6|32522.4|32451.4|32504.4|32427.6|699
1589246700000|2020-05-12 01:25:00|32508.4|32443.1|32520.7|32452.6|32537|32453.9|32503.9|32432.6|811
1589247000000|2020-05-12 01:30:00|32520|32452.3|32509.8|32446.2|32544.5|32459.5|32502.6|32418.6|912
1589247300000|2020-05-12 01:35:00|32509.3|32445.8|32532.1|32460.4|32542.9|32463.9|32501.7|32434.4|562
1589247600000|2020-05-12 01:40:00|32531|32459.8|32533.3|32463.3|32546.2|32469.1|32519.2|32453.4|523
1589247900000|2020-05-12 01:45:00|32534|32462.8|32536.2|32468.4|32558.4|32471.9|32526.9|32461.9|525
1589248200000|2020-05-12 01:50:00|32529.3|32469.2|32515.8|32447.6|32542.3|32470.8|32513.5|32434.3|610
1589248500000|2020-05-12 01:55:00|32515.1|32444.7|32515.8|32449.1|32525.1|32454.9|32508.5|32442.1|509
1589248800000|2020-05-12 02:00:00|32515.9|32450|32516.2|32449.4|32525.8|32452.2|32506.9|32433.2|590
1589249100000|2020-05-12 02:05:00|32521.7|32451.2|32517.5|32444.1|32527.2|32454.5|32507.4|32439.6|519
1589249400000|2020-05-12 02:10:00|32514.1|32445.6|32505.9|32437.4|32524.3|32448.5|32499.1|32433.1|454
1589249700000|2020-05-12 02:15:00|32508.1|32437.1|32511.3|32442|32518|32448.3|32499.6|32434.4|459
1589250000000|2020-05-12 02:20:00|32511.8|32443.2|32513.2|32442.8|32516.5|32447.7|32503.5|32437.7|361
1589250300000|2020-05-12 02:25:00|32514.7|32443.3|32517.4|32439.8|32517.4|32447.6|32501.3|32436|349
1589250600000|2020-05-12 02:30:00|32520.9|32439.9|32520.2|32447.2|32539.3|32451.4|32509.7|32432.4|479
1589250900000|2020-05-12 02:35:00|32524.2|32447.7|32516.8|32446|32524.2|32450.5|32505.5|32439.5|448
1589251200000|2020-05-12 02:40:00|32516.4|32445.6|32510.9|32440.6|32531.5|32447.5|32500.9|32434.4|419
1589251500000|2020-05-12 02:45:00|32511.7|32441.5|32509.1|32439.1|32538|32448.6|32506.6|32433.7|535
1589251800000|2020-05-12 02:50:00|32511.6|32440.5|32493.9|32431.2|32517.7|32440.7|32493.7|32425.2|471
1589252100000|2020-05-12 02:55:00|32494.6|32431.7|32498.9|32428|32520.5|32436.2|32488|32422.8|543
1589252400000|2020-05-12 03:00:00|32498.6|32426.9|32497.7|32426.3|32512.9|32437.8|32492|32423.6|489
1589252700000|2020-05-12 03:05:00|32498.3|32427.5|32502.2|32429.6|32523.9|32440.7|32492.2|32424.1|549
1589253000000|2020-05-12 03:10:00|32503.9|32430.8|32504.1|32432.5|32516.2|32442.9|32491.2|32427.5|467
1589253300000|2020-05-12 03:15:00|32504.2|32434.5|32494|32425.9|32511.7|32439.8|32490.6|32423.3|445
1589253600000|2020-05-12 03:20:00|32497.8|32428.2|32497|32426.2|32502|32436.1|32490|32425.3|365
1589253900000|2020-05-12 03:25:00|32497.6|32426.7|32494|32427.5|32500.6|32435.6|32486.1|32421.4|419
1589254200000|2020-05-12 03:30:00|32495.6|32427.2|32499.1|32421.6|32506.7|32433.5|32463.8|32389.4|407
1589254500000|2020-05-12 03:35:00|32499.8|32424.3|32488.6|32428.6|32507.3|32429.5|32486.8|32418.3|418
1589254800000|2020-05-12 03:40:00|32490.6|32428.1|32484.1|32422.3|32495.1|32428.3|32476|32416.9|461
1589255100000|2020-05-12 03:45:00|32480.9|32422.5|32490.9|32417.8|32493.5|32424.6|32472.8|32409.9|388
1589255400000|2020-05-12 03:50:00|32484.7|32416|32481.2|32416.7|32485.3|32419.8|32474.4|32412.9|363
1589255700000|2020-05-12 03:55:00|32481.6|32414.8|32467.6|32408.4|32482.9|32418.3|32463|32405.5|376
1589256000000|2020-05-12 04:00:00|32469.2|32407.4|32468.7|32409.5|32482.7|32414.7|32462.7|32402.1|384
1589256300000|2020-05-12 04:05:00|32469.5|32411|32477.4|32414.1|32488.4|32418.4|32463.3|32406.5|424
1589256600000|2020-05-12 04:10:00|32478.3|32413.6|32463.9|32405|32480.8|32415.2|32463.9|32402.7|430
1589256900000|2020-05-12 04:15:00|32464.6|32404.7|32478.3|32411.3|32481.2|32414.9|32456.9|32397.3|514
1589257200000|2020-05-12 04:20:00|32478.5|32411.1|32476.1|32412.7|32484|32416.9|32465.1|32408.6|420
1589257500000|2020-05-12 04:25:00|32475.3|32416|32483.7|32420.7|32485.5|32422.9|32471.3|32409.7|412
1589257800000|2020-05-12 04:30:00|32483|32420.1|32480.6|32421.8|32485.4|32423.1|32473.2|32413.6|360
1589258100000|2020-05-12 04:35:00|32480.5|32421.7|32481.6|32422.8|32494.5|32427.9|32476.6|32419.8|367
1589258400000|2020-05-12 04:40:00|32481.1|32422.6|32484.9|32424.2|32490.7|32429.1|32478.3|32422.6|322
1589258700000|2020-05-12 04:45:00|32484.7|32426.2|32483.3|32422.3|32490.5|32427.5|32477.6|32420|299
1589259000000|2020-05-12 04:50:00|32484.1|32421.8|32478.1|32422.2|32488.7|32426.8|32474.4|32419.3|322
1589259300000|2020-05-12 04:55:00|32477.9|32422.3|32465.9|32404.9|32483.8|32423.8|32461.2|32399.8|434
1589259600000|2020-05-12 05:00:00|32464.5|32405.5|32454.8|32400.4|32481.9|32423.8|32450.8|32393.8|514
1589259900000|2020-05-12 05:05:00|32455.5|32400.6|32444|32394|32460.2|32403.6|32442.3|32388.4|432
1589260200000|2020-05-12 05:10:00|32445.9|32395.3|32434.2|32381.8|32451.7|32395.3|32430.8|32379.2|467
1589260500000|2020-05-12 05:15:00|32433.7|32382.8|32436.3|32377.7|32442.1|32385.7|32428.4|32373.4|374
1589260800000|2020-05-12 05:20:00|32436.6|32378.6|32412.9|32362.5|32439.1|32380.9|32410.3|32355.7|610
1589261100000|2020-05-12 05:25:00|32414|32361.7|32417.6|32366.2|32423.5|32368.1|32409.4|32356.7|406
1589261400000|2020-05-12 05:30:00|32417.2|32365.7|32419.2|32369.2|32437|32381.5|32414.5|32362.9|504
1589261700000|2020-05-12 05:35:00|32418.2|32368.2|32421.3|32370.8|32425.6|32372|32417.7|32364.4|356
1589262000000|2020-05-12 05:40:00|32420.7|32371|32417.2|32367.2|32425.4|32371.2|32417.1|32362.4|332
1589262300000|2020-05-12 05:45:00|32418.1|32368.1|32418.4|32368.4|32424.1|32370.4|32417.3|32365.2|296
1589262600000|2020-05-12 05:50:00|32418.3|32368.3|32424.1|32374.1|32431.7|32375.9|32416.6|32364.1|402
1589262900000|2020-05-12 05:55:00|32424.4|32374.4|32444.4|32388.9|32448|32389.6|32424.4|32373.5|544
1589263200000|2020-05-12 06:00:00|32442.3|32388.2|32460.4|32410.4|32462.9|32412.9|32424.5|32370.9|640
1589263500000|2020-05-12 06:05:00|32460.9|32410.9|32455|32405|32473|32423|32441.7|32386.6|557
1589263800000|2020-05-12 06:10:00|32455.1|32405.1|32464.7|32414.7|32466|32416|32452|32402|546
1589264100000|2020-05-12 06:15:00|32463.5|32413.5|32448.8|32398.8|32466.2|32416.2|32446.3|32396.3|510
1589264400000|2020-05-12 06:20:00|32449.1|32399.1|32405.4|32355.4|32453.5|32401.7|32388.4|32334.5|749
1589264700000|2020-05-12 06:25:00|32405.6|32355.6|32403.1|32353.1|32420.4|32370.4|32387|32337|670
1589265000000|2020-05-12 06:30:00|32402.4|32352.4|32404.5|32354.5|32413.2|32363.2|32393.6|32343.6|675
1589265300000|2020-05-12 06:35:00|32404.4|32354.4|32403.3|32353.3|32405.5|32368.4|32357.7|32337.7|701
1589265600000|2020-05-12 06:40:00|32403|32353|32392.7|32342.7|32405.9|32355.9|32386.4|32336.4|686
1589265900000|2020-05-12 06:45:00|32392.3|32342.3|32398.2|32348.2|32404|32354|32389.6|32339.6|603
1589266200000|2020-05-12 06:50:00|32398.3|32348.3|32404.7|32354.7|32405.5|32368.3|32385.7|32341.1|644
1589266500000|2020-05-12 06:55:00|32404.8|32354.8|32424.9|32374.9|32447.3|32411.4|32394.5|32344.5|751
1589266800000|2020-05-12 07:00:00|32424.4|32374.4|32386.7|32366.7|32432.8|32385.5|32382|32356.6|809
1589267100000|2020-05-12 07:05:00|32386|32366|32396.1|32376.1|32400.2|32380.2|32377.7|32345.2|763
1589267400000|2020-05-12 07:10:00|32397.1|32377.1|32394.7|32374.7|32401.9|32381.9|32389.1|32369.1|536
1589267700000|2020-05-12 07:15:00|32394.8|32374.8|32411.9|32391.9|32415.1|32395.1|32393.4|32373.4|641
1589268000000|2020-05-12 07:20:00|32412.3|32392.3|32377.1|32357.1|32416.2|32396.2|32371.6|32339.4|743
1589268300000|2020-05-12 07:25:00|32376.8|32356.8|32394.1|32374.1|32418.4|32378|32376.1|32350.7|740
1589268600000|2020-05-12 07:30:00|32394.3|32374.3|32401|32381|32418|32387.9|32393.2|32368|616
1589268900000|2020-05-12 07:35:00|32400.5|32380.5|32430.6|32410.6|32436.5|32416.5|32397.2|32377.2|590
1589269200000|2020-05-12 07:40:00|32430.2|32410.2|32438.5|32418.5|32439.8|32419.8|32421.6|32401.6|633
1589269500000|2020-05-12 07:45:00|32438.6|32418.6|32432.2|32412.2|32448.8|32426.3|32428.8|32395.1|653
1589269800000|2020-05-12 07:50:00|32432.6|32412.6|32415.2|32395.2|32432.8|32412.8|32409.3|32389.3|692
1589270100000|2020-05-12 07:55:00|32414.3|32394.3|32418.1|32398.1|32422|32402|32404|32384|736
1589270400000|2020-05-12 08:00:00|32416.1|32396.1|32400.2|32380.2|32420.9|32400.9|32398.4|32378.4|618
1589270700000|2020-05-12 08:05:00|32401.4|32381.4|32410|32390|32418.4|32398.4|32394.1|32374.1|626
1589271000000|2020-05-12 08:10:00|32409.8|32389.8|32408.5|32388.5|32422.7|32402.7|32406.3|32386.3|637
1589271300000|2020-05-12 08:15:00|32408.7|32388.7|32407.7|32387.7|32412.1|32392.1|32402.1|32382.1|535
1589271600000|2020-05-12 08:20:00|32407.9|32387.9|32412.9|32392.9|32413|32393|32394.1|32374.1|561
1589271900000|2020-05-12 08:25:00|32412.8|32392.8|32409.7|32389.7|32418.3|32398.3|32404.4|32384.4|564
1589272200000|2020-05-12 08:30:00|32408.4|32388.4|32410.7|32390.7|32416.2|32396.2|32403.9|32383.9|619
1589272500000|2020-05-12 08:35:00|32410.3|32390.3|32410.5|32390.5|32418.7|32398.7|32407|32387|600
1589272800000|2020-05-12 08:40:00|32410|32390|32417.5|32397.5|32417.8|32397.8|32403.2|32383.2|587
1589273100000|2020-05-12 08:45:00|32416.8|32396.8|32416.7|32396.7|32426|32406|32411.1|32391.1|629
1589273400000|2020-05-12 08:50:00|32416.8|32396.8|32410.2|32390.2|32425.8|32405.8|32410.2|32390.2|576
1589273700000|2020-05-12 08:55:00|32409.8|32389.8|32421.5|32401.5|32423.3|32403.3|32400.8|32380.8|628
1589274000000|2020-05-12 09:00:00|32421.6|32401.6|32446.7|32426.7|32507.8|32455.6|32412.1|32392.1|742
1589274300000|2020-05-12 09:05:00|32444.2|32424.2|32439.9|32419.9|32447.8|32427.8|32426.3|32406.3|737
1589274600000|2020-05-12 09:10:00|32440.1|32420.1|32450.4|32430.4|32457.6|32437.6|32437.7|32417.7|574
1589274900000|2020-05-12 09:15:00|32452.9|32432.9|32439.7|32419.7|32457.3|32437.3|32438|32418|565
1589275200000|2020-05-12 09:20:00|32440|32420|32428.3|32408.3|32442.2|32422.2|32427.5|32407.5|531
1589275500000|2020-05-12 09:25:00|32428.7|32408.7|32424.3|32404.3|32431.6|32411.6|32417.5|32397.5|565
1589275800000|2020-05-12 09:30:00|32424.2|32404.2|32442.7|32422.7|32446.5|32426.5|32419|32399|569
1589276100000|2020-05-12 09:35:00|32443.3|32423.3|32434.3|32414.3|32446.3|32426.3|32431.2|32411.2|534
1589276400000|2020-05-12 09:40:00|32434.4|32414.4|32428|32408|32434.5|32414.5|32419.9|32399.9|579
1589276700000|2020-05-12 09:45:00|32428.1|32408.1|32434.3|32414.3|32442.3|32422.3|32426|32406|555
1589277000000|2020-05-12 09:50:00|32434.1|32414.1|32414.6|32394.6|32437.1|32417.1|32412.6|32392.6|626
1589277300000|2020-05-12 09:55:00|32414.7|32394.7|32394.8|32374.8|32417.1|32397.1|32381.2|32361.2|728
1589277600000|2020-05-12 10:00:00|32394|32374|32397.8|32377.8|32398|32378|32387.3|32367.3|469
1589277900000|2020-05-12 10:05:00|32397.7|32377.7|32410.3|32390.3|32411.4|32391.4|32395.9|32375.9|579
1589278200000|2020-05-12 10:10:00|32410.4|32390.4|32411.6|32391.6|32413.7|32393.7|32404|32384|532
1589278500000|2020-05-12 10:15:00|32411.9|32391.9|32387.4|32367.4|32412.2|32392.2|32387.4|32367.4|599
1589278800000|2020-05-12 10:20:00|32387.2|32367.2|32381.9|32361.9|32389.7|32369.7|32377.2|32357.2|589
1589279100000|2020-05-12 10:25:00|32381.5|32361.5|32364.4|32344.4|32382.4|32362.4|32350|32330|730
1589279400000|2020-05-12 10:30:00|32364.1|32344.1|32372|32352|32377.4|32357.4|32353|32333|639
1589279700000|2020-05-12 10:35:00|32371.5|32351.5|32380.4|32360.4|32380.7|32360.7|32369.2|32349.2|482
1589280000000|2020-05-12 10:40:00|32380.1|32360.1|32382.9|32362.9|32390.2|32370.2|32374.7|32354.7|483
1589280300000|2020-05-12 10:45:00|32382.8|32362.8|32377.8|32357.8|32393.9|32373.9|32373|32353|469
1589280600000|2020-05-12 10:50:00|32378|32358|32368.3|32348.3|32381.5|32361.5|32365.4|32345.4|452
1589280900000|2020-05-12 10:55:00|32369.3|32349.3|32357.6|32337.6|32369.6|32349.6|32354.1|32334.1|569
1589281200000|2020-05-12 11:00:00|32357.5|32337.5|32350.2|32330.2|32361.2|32341.2|32348.1|32328.1|637
1589281500000|2020-05-12 11:05:00|32351.6|32331.6|32355.3|32335.3|32356.8|32336.8|32330|32310|607
1589281800000|2020-05-12 11:10:00|32355.4|32335.4|32367.5|32347.5|32371.7|32351.7|32344.5|32324.5|675
1589282100000|2020-05-12 11:15:00|32367.4|32347.4|32366.7|32346.7|32373.3|32353.3|32357.3|32337.3|707
1589282400000|2020-05-12 11:20:00|32366.4|32346.4|32360.1|32340.1|32366.4|32346.4|32341.5|32321.5|692
1589282700000|2020-05-12 11:25:00|32360.2|32340.2|32360.4|32340.4|32367.7|32347.7|32345.8|32325.8|658
1589283000000|2020-05-12 11:30:00|32359.6|32339.6|32366.1|32346.1|32377.4|32357.4|32357.7|32337.7|686
1589283300000|2020-05-12 11:35:00|32365.7|32345.7|32347.7|32327.7|32371.9|32351.9|32347.7|32327.7|633
1589283600000|2020-05-12 11:40:00|32347.6|32327.6|32356.1|32336.1|32378.8|32358.8|32347.6|32327.6|743
1589283900000|2020-05-12 11:45:00|32355.6|32335.6|32350.4|32330.4|32355.6|32335.6|32337.6|32317.6|822
1589284200000|2020-05-12 11:50:00|32348.8|32328.8|32342.6|32322.6|32354.2|32334.2|32340|32320|737
1589284500000|2020-05-12 11:55:00|32342.3|32322.3|32317.4|32297.4|32347.6|32327.6|32317.4|32297.4|758
1589284800000|2020-05-12 12:00:00|32317.9|32297.9|32347.3|32327.3|32347.4|32327.4|32315|32295|700
1589285100000|2020-05-12 12:05:00|32348|32328|32350.2|32330.2|32380.4|32360.4|32340.5|32320.5|745
1589285400000|2020-05-12 12:10:00|32349.8|32329.8|32317|32297|32362.3|32342.3|32290.9|32270.9|815
1589285700000|2020-05-12 12:15:00|32317.1|32297.1|32302.5|32282.5|32321.2|32301.2|32297.1|32277.1|789
1589286000000|2020-05-12 12:20:00|32302.2|32282.2|32304.9|32284.9|32306.9|32286.9|32298.1|32278.1|850
1589286300000|2020-05-12 12:25:00|32305.2|32285.2|32326.6|32276.6|32326.7|32293.8|32297.2|32271.3|715
1589286600000|2020-05-12 12:30:00|32329.5|32277.6|32294.9|32274.9|32329.8|32293.1|32288.4|32268.4|832
1589286900000|2020-05-12 12:35:00|32295.6|32275.6|32332.7|32312.7|32338.2|32318.2|32286.7|32266.7|793
1589287200000|2020-05-12 12:40:00|32332.9|32312.9|32295.1|32275.1|32334|32314|32282.8|32262.8|854
1589287500000|2020-05-12 12:45:00|32295|32275|32288.4|32268.4|32306.2|32286.2|32285.8|32265.8|716
1589287800000|2020-05-12 12:50:00|32288.7|32268.7|32288.9|32268.9|32295.1|32275.1|32280.9|32260.9|688
1589288100000|2020-05-12 12:55:00|32288.8|32268.8|32294.7|32274.7|32304.7|32284.7|32287.9|32267.9|774
1589288400000|2020-05-12 13:00:00|32294.4|32274.4|32289|32269|32301.7|32281.7|32285.4|32265.4|822
1589288700000|2020-05-12 13:05:00|32288.4|32268.4|32295.3|32275.3|32300.6|32280.6|32279.6|32259.6|815
1589289000000|2020-05-12 13:10:00|32295.6|32275.6|32221.4|32201.4|32295.6|32275.6|32219.5|32199.5|887
1589289300000|2020-05-12 13:15:00|32227|32207|32260.7|32240.7|32261.6|32241.6|32218.2|32198.2|835
1589289600000|2020-05-12 13:20:00|32260.3|32240.3|32250.5|32230.5|32267.5|32247.5|32248.8|32228.8|686
1589289900000|2020-05-12 13:25:00|32250.4|32230.4|32257|32237|32268.2|32248.2|32245.9|32225.9|787
1589290200000|2020-05-12 13:30:00|32257.8|32237.8|32262.7|32242.7|32266.3|32246.3|32248.3|32228.3|834
1589290500000|2020-05-12 13:35:00|32263.7|32243.7|32272.2|32252.2|32277.4|32257.4|32254.2|32234.2|709
1589290800000|2020-05-12 13:40:00|32273.5|32253.5|32283.5|32263.5|32285.7|32265.7|32261.8|32241.8|782
1589291100000|2020-05-12 13:45:00|32283.9|32263.9|32282.8|32262.8|32296.6|32276.6|32276|32256|828
1589291400000|2020-05-12 13:50:00|32283.1|32263.1|32265.1|32245.1|32284.6|32264.6|32260.9|32240.9|815
1589291700000|2020-05-12 13:55:00|32265.3|32245.3|32244.3|32224.3|32265.3|32245.3|32235.9|32215.9|896
1589292000000|2020-05-12 14:00:00|32244.6|32224.6|32247.8|32227.8|32273.3|32253.3|32241.4|32221.4|920
1589292300000|2020-05-12 14:05:00|32248.2|32228.2|32299.1|32279.1|32309.6|32289.6|32245.4|32225.4|946
1589292600000|2020-05-12 14:10:00|32300.5|32280.5|32299.4|32279.4|32308.5|32288.5|32293|32273|915
1589292900000|2020-05-12 14:15:00|32299.3|32279.3|32292.2|32272.2|32300.5|32280.5|32285|32265|804
1589293200000|2020-05-12 14:20:00|32291.8|32271.8|32302.7|32282.7|32315.7|32295.7|32289.1|32269.1|786
1589293500000|2020-05-12 14:25:00|32302.9|32282.9|32314|32294|32314.2|32294.2|32298|32278|689
1589293800000|2020-05-12 14:30:00|32314.2|32294.2|32304.8|32284.8|32315.2|32295.2|32301.6|32281.6|851
1589294100000|2020-05-12 14:35:00|32305.4|32285.4|32282.5|32262.5|32306.2|32286.2|32273|32253|947
1589294400000|2020-05-12 14:40:00|32282.9|32262.9|32275.3|32255.3|32286.9|32266.9|32267.4|32247.4|862
1589294700000|2020-05-12 14:45:00|32274.5|32254.5|32273.3|32253.3|32287.9|32267.9|32268.1|32248.1|891
1589295000000|2020-05-12 14:50:00|32273.2|32253.2|32283.1|32263.1|32311.1|32291.1|32272|32252|810
1589295300000|2020-05-12 14:55:00|32282|32262|32274.1|32254.1|32300.4|32280.4|32263.8|32243.8|933
1589295600000|2020-05-12 15:00:00|32273.3|32253.3|32280.5|32260.5|32291.8|32271.8|32267.6|32247.6|1012
1589295900000|2020-05-12 15:05:00|32280.4|32260.4|32280.1|32260.1|32290.7|32270.7|32276.6|32256.6|963
1589296200000|2020-05-12 15:10:00|32280.4|32260.4|32270.2|32250.2|32287.2|32267.2|32261.5|32241.5|918
1589296500000|2020-05-12 15:15:00|32270.6|32250.6|32286.9|32266.9|32289.8|32269.8|32268.6|32248.6|895
1589296800000|2020-05-12 15:20:00|32286.8|32266.8|32288|32268|32298.2|32278.2|32285.2|32265.2|851
1589297100000|2020-05-12 15:25:00|32290.7|32270.7|32281.2|32261.2|32292.5|32272.5|32277|32257|891
1589297400000|2020-05-12 15:30:00|32280.9|32260.9|32284.3|32264.3|32285.9|32265.9|32275.1|32255.1|870
1589297700000|2020-05-12 15:35:00|32284.4|32264.4|32290.2|32270.2|32291.2|32271.2|32277.9|32257.9|864
1589298000000|2020-05-12 15:40:00|32290|32270|32274.1|32254.1|32292.4|32272.4|32274.1|32254.1|840
1589298300000|2020-05-12 15:45:00|32273.9|32253.9|32266.6|32246.6|32275|32255|32262|32242|592
1589298600000|2020-05-12 15:50:00|32266.4|32246.4|32289.8|32269.8|32290.2|32270.2|32265.3|32245.3|595
1589298900000|2020-05-12 15:55:00|32289.5|32269.5|32302.3|32282.3|32304.6|32284.6|32286|32266|729
1589299200000|2020-05-12 16:00:00|32302.1|32282.1|32296.8|32276.8|32302.6|32282.6|32292.4|32272.4|610
1589299500000|2020-05-12 16:05:00|32296.7|32276.7|32314.5|32294.5|32314.5|32294.5|32294|32274|607
1589299800000|2020-05-12 16:10:00|32314.3|32294.3|32308|32288|32316.8|32296.8|32305.8|32285.8|636
1589300100000|2020-05-12 16:15:00|32308.2|32288.2|32314.2|32294.2|32321.8|32301.8|32305.9|32285.9|583
1589300400000|2020-05-12 16:20:00|32313.1|32293.1|32317.3|32297.3|32319.4|32299.4|32301.6|32281.6|638
1589300700000|2020-05-12 16:25:00|32317.2|32297.2|32323.4|32303.4|32325.7|32305.7|32314.2|32294.2|474
1589301000000|2020-05-12 16:30:00|32323.8|32303.8|32330.8|32310.8|32333.6|32313.6|32310.3|32290.3|635
1589301300000|2020-05-12 16:35:00|32331.2|32311.2|32334.6|32314.6|32337.1|32317.1|32323.2|32303.2|835
1589301600000|2020-05-12 16:40:00|32334.7|32314.7|32334.3|32314.3|32342.6|32322.6|32330.8|32310.8|821
1589301900000|2020-05-12 16:45:00|32336|32316|32325.3|32305.3|32337.1|32317.1|32321.8|32301.8|913
1589302200000|2020-05-12 16:50:00|32327.7|32307.7|32351.5|32301.5|32355.8|32309.3|32322.2|32286.9|903
1589302500000|2020-05-12 16:55:00|32351.7|32301.7|32347.6|32297.6|32352.5|32302.5|32337.4|32287.4|889
1589302800000|2020-05-12 17:00:00|32347.2|32297.2|32336.5|32286.5|32347.3|32297.3|32335.9|32285.9|899
1589303100000|2020-05-12 17:05:00|32336.9|32286.9|32341.5|32291.5|32347.2|32297.2|32333.7|32283.7|782
1589303400000|2020-05-12 17:10:00|32341.8|32291.8|32342|32292|32344.7|32294.7|32331.5|32281.5|789
1589303700000|2020-05-12 17:15:00|32341.7|32291.7|32341.7|32291.7|32343.2|32293.2|32329.1|32279.1|856
1589304000000|2020-05-12 17:20:00|32339.3|32289.3|32345|32295|32348.6|32298.6|32336.7|32286.7|918
1589304300000|2020-05-12 17:25:00|32346.9|32296.9|32352.6|32302.6|32358.4|32319.5|32335.6|32294.5|728
1589304600000|2020-05-12 17:30:00|32352.2|32302.2|32327.1|32307.1|32355.8|32319.7|32326.5|32288.8|548
1589304900000|2020-05-12 17:35:00|32327.2|32307.2|32330.2|32280.2|32345|32307.5|32318.3|32278.5|720
1589305200000|2020-05-12 17:40:00|32329.9|32279.9|32329.4|32279.4|32339|32289|32325.9|32275.9|852
1589305500000|2020-05-12 17:45:00|32330.6|32280.6|32335.4|32285.4|32343.8|32293.8|32326.6|32276.6|893
1589305800000|2020-05-12 17:50:00|32335.2|32285.2|32338.4|32288.4|32342.8|32292.8|32331.8|32281.8|842
1589306100000|2020-05-12 17:55:00|32338.2|32288.2|32351.5|32301.5|32351.5|32301.5|32333.9|32283.9|919
1589306400000|2020-05-12 18:00:00|32351.9|32301.9|32348.8|32298.8|32358.1|32319|32339|32295.3|642
1589306700000|2020-05-12 18:05:00|32347.5|32297.5|32352.2|32302.2|32354.9|32304.9|32346.5|32296.5|858
1589307000000|2020-05-12 18:10:00|32352.1|32302.1|32347.8|32297.8|32352.3|32310.8|32329.5|32287.6|547
1589307300000|2020-05-12 18:15:00|32348.2|32298.2|32348.2|32298.2|32351.9|32312.8|32332.2|32289.6|514
1589307600000|2020-05-12 18:20:00|32347.9|32297.9|32349.1|32299.1|32352.6|32314.5|32329.8|32291.2|455
1589307900000|2020-05-12 18:25:00|32349.6|32299.6|32347.6|32297.6|32352.3|32311|32330|32293.3|437
1589308200000|2020-05-12 18:30:00|32347.2|32297.2|32341.6|32291.6|32349.6|32307.7|32327.7|32285|578
1589308500000|2020-05-12 18:35:00|32340.2|32290.2|32330.7|32280.7|32341.7|32291.7|32323.3|32273.3|838
1589308800000|2020-05-12 18:40:00|32331.5|32281.5|32335.7|32285.7|32347.5|32297.5|32328.3|32278.3|836
1589309100000|2020-05-12 18:45:00|32335.2|32285.2|32340.2|32290.2|32341.6|32291.6|32333.8|32283.8|750
1589309400000|2020-05-12 18:50:00|32338.8|32288.8|32343.1|32293.1|32346.9|32296.9|32334.6|32284.6|671
1589309700000|2020-05-12 18:55:00|32344.6|32294.6|32345.1|32295.1|32347.3|32297.3|32331.7|32281.7|718
1589310000000|2020-05-12 19:00:00|32345|32295|32346.7|32296.7|32348.4|32298.4|32341.3|32291.3|538
1589310300000|2020-05-12 19:05:00|32346.5|32296.5|32346|32296|32350.8|32300.8|32341.5|32291.5|449
1589310600000|2020-05-12 19:10:00|32345.4|32295.4|32338.5|32288.5|32348.1|32298.1|32337|32287|491
1589310900000|2020-05-12 19:15:00|32338.1|32288.1|32342.8|32292.8|32343|32293|32334.8|32284.8|545
1589311200000|2020-05-12 19:20:00|32343.1|32293.1|32347.2|32297.2|32350.3|32309.7|32329.5|32290.9|537
1589311500000|2020-05-12 19:25:00|32347.1|32297.1|32346|32296|32347.1|32303.7|32320.2|32286.8|595
1589311800000|2020-05-12 19:30:00|32346.2|32296.2|32337.7|32287.7|32348.6|32298.6|32335.6|32285.6|613
1589312100000|2020-05-12 19:35:00|32337.4|32287.4|32345.4|32295.4|32347.8|32310.7|32325.6|32285.6|608
1589312400000|2020-05-12 19:40:00|32345.2|32295.2|32385.6|32335.6|32391.1|32348.2|32342.5|32292.5|526
1589312700000|2020-05-12 19:45:00|32385.2|32335.2|32399.4|32349.4|32400.4|32350.4|32383.1|32333.1|651
1589313000000|2020-05-12 19:50:00|32398.9|32348.9|32473.4|32384.2|32473.4|32384.2|32390.8|32340.8|739
1589313300000|2020-05-12 19:55:00|32461.4|32387.7|32427.3|32377.3|32523.2|32430.6|32410.3|32371|828
1589313600000|2020-05-12 20:00:00|32427.5|32377.5|32389.2|32339.2|32427.5|32377.5|32386.5|32336.5|844
1589313900000|2020-05-12 20:05:00|32389.4|32339.4|32395.7|32345.7|32400.2|32349.2|32389|32339|879
1589314200000|2020-05-12 20:10:00|32395.3|32345.3|32397.3|32347.3|32403.4|32353.4|32392.1|32341.9|897
1589314500000|2020-05-12 20:15:00|32396.8|32346.8|32393.6|32343.6|32415.5|32365.5|32391.4|32341.4|936
1589314800000|2020-05-12 20:20:00|32394.8|32344.8|32391.7|32341.7|32418.3|32368.3|32389.2|32339.2|619
1589315100000|2020-05-12 20:25:00|32391.5|32341.5|32395.2|32345.2|32397.6|32347.6|32388.6|32338.6|672
1589315400000|2020-05-12 20:30:00|32397.5|32347.5|32411.9|32361.9|32424.8|32373.1|32394.3|32344.3|545
1589315700000|2020-05-12 20:35:00|32412.2|32362.2|32414.3|32361.5|32423.6|32371.6|32401.8|32351.8|862
1589316000000|2020-05-12 20:40:00|32412.5|32362.5|32411.3|32361.3|32424.4|32374.4|32407|32357|511
1589316300000|2020-05-12 20:45:00|32412.3|32362.3|32415.8|32353.6|32426|32368.9|32408.2|32348.3|991
1589316600000|2020-05-12 20:50:00|32418.4|32351.1|32409.7|32359.5|32423.2|32366.3|32398|32339.6|973
1589316900000|2020-05-12 20:55:00|32406.8|32353.9|32424.9|32362.1|32440.9|32372.5|32406.8|32345.6|578
1589317200000|2020-05-12 21:00:00|32433.5|32350.4|32446.2|32333.7|32446.3|32360.2|32415.2|32324|92
1589317500000|2020-05-12 21:05:00|32446.3|32322.7|32454.3|32331|32528.2|32404.2|32424.1|32317.5|157
1589317800000|2020-05-12 21:10:00|32454.7|32330.7|32440.6|32325.7|32483.1|32359.1|32430|32318.8|199
1589318100000|2020-05-12 21:15:00|32459.5|32337.9|32431.2|32330.9|32479.7|32355.7|32426.6|32321.3|252
1589318400000|2020-05-12 21:20:00|32432.1|32330|32430.4|32334.6|32449.5|32371.2|32424.1|32320.3|156
1589318700000|2020-05-12 21:25:00|32434.9|32331.8|32431.8|32337.3|32449.6|32362.8|32424.1|32319.4|133
1589319000000|2020-05-12 21:30:00|32435.8|32328|32431.8|32327.1|32451.7|32362.7|32424.1|32321.2|197
1589319300000|2020-05-12 21:35:00|32432.3|32341.5|32431|32325.8|32462.9|32361.3|32424.1|32322.7|170
1589319600000|2020-05-12 21:40:00|32433.4|32325.9|32431.9|32332|32462.5|32351.5|32426.9|32322.7|222
1589319900000|2020-05-12 21:45:00|32436.6|32363.2|32438|32332|32465|32363.2|32427.9|32328.2|173
1589320200000|2020-05-12 21:50:00|32442|32340|32433.9|32331|32464|32364.6|32424.1|32327.9|142
1589320500000|2020-05-12 21:55:00|32435|32356|32441.5|32319.8|32452.9|32356|32427.8|32317.7|201
1589320800000|2020-05-12 22:00:00|32443.8|32324.4|32463.5|32339.5|32472.6|32348.6|32425.7|32313.2|421
1589321100000|2020-05-12 22:05:00|32463.1|32339.1|32462.6|32338.6|32476.7|32352.7|32456.1|32332.1|297
1589321400000|2020-05-12 22:10:00|32462.3|32338.3|32461|32337|32471|32347|32456|32332|358
1589321700000|2020-05-12 22:15:00|32460.1|32336.1|32461|32337|32472.4|32348.4|32455.1|32331.1|312
1589322000000|2020-05-12 22:20:00|32460.9|32336.9|32456.8|32332.8|32463.5|32339.5|32455.6|32331.6|273
1589322300000|2020-05-12 22:25:00|32459.5|32335.5|32458.4|32334.4|32465.2|32341.2|32456.4|32332.4|381
1589322600000|2020-05-12 22:30:00|32458.6|32334.6|32459.9|32335.9|32466.1|32342.1|32455.9|32331.9|311
1589322900000|2020-05-12 22:35:00|32459.5|32335.5|32458.1|32334.1|32463.8|32339.8|32455.5|32331.5|346
1589323200000|2020-05-12 22:40:00|32458.6|32334.6|32457.2|32333.2|32461.4|32337.4|32456|32332|262
1589323500000|2020-05-12 22:45:00|32457.4|32333.4|32456.5|32332.5|32462.4|32338.4|32455.6|32331.6|281
1589323800000|2020-05-12 22:50:00|32457.2|32333.2|32457.5|32333.5|32464.6|32340.6|32455.5|32331.5|226
1589324100000|2020-05-12 22:55:00|32457.8|32333.8|32456|32332|32461.8|32337.8|32454.6|32330.6|294
1589324400000|2020-05-12 23:00:00|32456.7|32332.7|32455.8|32331.8|32466.9|32342.9|32450.4|32328.8|404
1589324700000|2020-05-12 23:05:00|32457.6|32333.6|32452.2|32328.2|32466.8|32342.8|32445.6|32326.8|290
1589325000000|2020-05-12 23:10:00|32452.4|32328.4|32457|32333|32463.3|32339.3|32435.6|32322.2|255
1589325300000|2020-05-12 23:15:00|32451.9|32327.9|32453.5|32329.5|32459.8|32335.8|32440|32323.2|332
1589325600000|2020-05-12 23:20:00|32452.7|32328.7|32455.8|32331.8|32468.5|32344.5|32425.7|32325.5|291
1589325900000|2020-05-12 23:25:00|32437.2|32333.1|32459|32335|32465.1|32341.9|32425.7|32328.4|313
1589326200000|2020-05-12 23:30:00|32458|32334|32457.2|32333.2|32462.3|32341.9|32433|32328.9|316
1589326500000|2020-05-12 23:35:00|32456.9|32332.9|32454.4|32340.4|32465.3|32341.5|32429.6|32328.1|286
1589326800000|2020-05-12 23:40:00|32453.4|32339.6|32457.7|32340.1|32466.1|32342.4|32427|32331.4|257
1589327100000|2020-05-12 23:45:00|32459|32337.6|32458.3|32335.2|32466.9|32342.9|32431.6|32329.4|278
1589327400000|2020-05-12 23:50:00|32459.4|32335.4|32462.8|32338.8|32465.5|32344.5|32435.9|32331.9|293
1589327700000|2020-05-12 23:55:00|32461.4|32338.4|32474.2|32350.2|32479.8|32355.8|32432.4|32329.2|449
1589328000000|2020-05-13 00:00:00|32478.7|32354.7|32477|32400.2|32496.9|32408.3|32466|32342|871
1589328300000|2020-05-13 00:05:00|32476.7|32400.4|32480.7|32402.2|32482.4|32410.4|32463.5|32358.3|518
1589328600000|2020-05-13 00:10:00|32479.7|32401.7|32474.6|32411|32487.9|32417.6|32468.1|32400.2|450
1589328900000|2020-05-13 00:15:00|32473.1|32418|32483|32416.3|32489.3|32423.8|32470.3|32408.4|435
1589329200000|2020-05-13 00:20:00|32482|32415.8|32456.8|32394.8|32483.7|32418.1|32450.7|32391.9|490
1589329500000|2020-05-13 00:25:00|32457.1|32394.9|32460.2|32395.5|32466.9|32403.2|32451.9|32391.5|369
1589329800000|2020-05-13 00:30:00|32458.6|32395.8|32454.5|32392.3|32463.4|32398.4|32444.8|32390.9|436
1589330100000|2020-05-13 00:35:00|32449.4|32394.3|32455.2|32395.2|32461.4|32403.6|32445.1|32390.5|378
1589330400000|2020-05-13 00:40:00|32456.2|32395.1|32469.2|32396.3|32481|32405.7|32444|32381|474
1589330700000|2020-05-13 00:45:00|32469.3|32393.9|32426.8|32354.4|32475.4|32399.5|32421.5|32347.7|590
1589331000000|2020-05-13 00:50:00|32429.7|32354.3|32433.8|32361.7|32442.1|32366.1|32422.2|32353.7|550
1589331300000|2020-05-13 00:55:00|32431.2|32361.8|32434.2|32371.1|32443.6|32375.2|32427.1|32361.8|520
1589331600000|2020-05-13 01:00:00|32435.8|32369.6|32428.2|32362.4|32440.9|32373.3|32420.7|32360.1|506
1589331900000|2020-05-13 01:05:00|32428.6|32362.3|32434.9|32363.3|32437.6|32372.7|32421.5|32355|460
1589332200000|2020-05-13 01:10:00|32432.9|32373.1|32435.5|32368.5|32442.2|32373.1|32425.8|32362.1|414
1589332500000|2020-05-13 01:15:00|32435.6|32368.6|32443.4|32372.3|32447.8|32383|32431.2|32364.9|404
1589332800000|2020-05-13 01:20:00|32447|32372.7|32440.3|32371.4|32450.2|32380.1|32428|32364.9|482
1589333100000|2020-05-13 01:25:00|32439.4|32378.5|32441.3|32371.5|32443.7|32384.4|32425.7|32367.8|528
1589333400000|2020-05-13 01:30:00|32440.6|32371.9|32435.4|32368.9|32443.6|32379.5|32427.1|32362.1|480
1589333700000|2020-05-13 01:35:00|32435.9|32368.6|32409.2|32322.8|32444.9|32381.2|32407.3|32322.8|402
1589334000000|2020-05-13 01:40:00|32412.6|32321.4|32396.8|32342.2|32414.5|32343.4|32377.3|32312.9|553
1589334300000|2020-05-13 01:45:00|32396.9|32342|32386.2|32336.2|32411.3|32352.4|32383.3|32331.6|454
1589334600000|2020-05-13 01:50:00|32385.6|32335.5|32377.1|32327.1|32399.3|32337.4|32373.2|32314.3|438
1589334900000|2020-05-13 01:55:00|32377.2|32327.2|32375.2|32322.8|32385.4|32329.3|32372.8|32313.8|343
1589335200000|2020-05-13 02:00:00|32376.2|32325.9|32385.6|32334|32391.2|32339.1|32371.3|32315.6|759
1589335500000|2020-05-13 02:05:00|32388.5|32338.5|32385.9|32335.9|32391.5|32339.9|32379.8|32329.5|609
1589335800000|2020-05-13 02:10:00|32386.3|32336.3|32380.7|32330.7|32397.4|32346.8|32379.3|32321.7|552
1589336100000|2020-05-13 02:15:00|32381.2|32329.3|32381.2|32331.2|32385.9|32333.2|32377.3|32324.1|502
1589336400000|2020-05-13 02:20:00|32381.5|32331.5|32381.6|32331.6|32385.8|32332.5|32378|32324.3|438
1589336700000|2020-05-13 02:25:00|32385.2|32326.9|32383.3|32331.3|32388.3|32334.2|32378.5|32322.7|414
1589337000000|2020-05-13 02:30:00|32382.4|32332.4|32383.8|32333.8|32391.8|32336.7|32381.6|32326.3|458
1589337300000|2020-05-13 02:35:00|32383.9|32333.9|32383.9|32333.9|32388.5|32337.9|32380.9|32328.5|361
1589337600000|2020-05-13 02:40:00|32383.5|32333.5|32379.6|32329.6|32388.2|32336.1|32374.9|32322.3|439
1589337900000|2020-05-13 02:45:00|32379.5|32329.5|32415.6|32339.3|32436.2|32347.2|32378.6|32325.6|452
1589338200000|2020-05-13 02:50:00|32414.7|32338|32416.4|32338.1|32427.7|32350.4|32409.1|32333.8|473
1589338500000|2020-05-13 02:55:00|32416.7|32338.2|32417.4|32340.2|32439.3|32354.2|32408.2|32334.5|473
1589338800000|2020-05-13 03:00:00|32417.9|32340.7|32403.1|32335.8|32422.3|32354|32400.9|32330.3|436
1589339100000|2020-05-13 03:05:00|32403.3|32335.7|32402.2|32331.6|32413|32344.5|32396.9|32325.3|352
1589339400000|2020-05-13 03:10:00|32403|32330.8|32404.8|32338.3|32413.1|32346.8|32395|32328.1|380
1589339700000|2020-05-13 03:15:00|32404.9|32338.2|32409.2|32342.5|32411.7|32343.6|32396|32323.6|366
1589340000000|2020-05-13 03:20:00|32410.4|32340.1|32408.1|32346.5|32418.9|32352.8|32407|32333.5|449
1589340300000|2020-05-13 03:25:00|32414.3|32338.5|32409.5|32337.5|32415.9|32351.1|32402.9|32329.6|394
1589340600000|2020-05-13 03:30:00|32409.9|32339.9|32405.7|32345.4|32414.9|32350.6|32402.8|32332.1|334
1589340900000|2020-05-13 03:35:00|32404|32347.9|32405.6|32343.1|32411.4|32347.9|32400.8|32329.9|353
1589341200000|2020-05-13 03:40:00|32402.9|32339.4|32401|32340.4|32403.9|32345.2|32396|32327.8|350
1589341500000|2020-05-13 03:45:00|32402.1|32337.7|32398.2|32331.9|32408.9|32342.5|32397.2|32329.4|274
1589341800000|2020-05-13 03:50:00|32397.2|32341.2|32410.1|32346.7|32425.1|32370.1|32396.1|32325|350
1589342100000|2020-05-13 03:55:00|32410|32345.7|32402.9|32351.9|32413.4|32354.5|32400.3|32342.3|334
1589342400000|2020-05-13 04:00:00|32402.5|32347.4|32407.9|32335.9|32424.3|32360.8|32402.5|32334.1|381
1589342700000|2020-05-13 04:05:00|32408.3|32336.3|32408.9|32348.3|32417.6|32351.5|32399.6|32329.8|321
1589343000000|2020-05-13 04:10:00|32404.5|32354.5|32415.1|32356.5|32432.2|32366.9|32404.5|32335.4|426
1589343300000|2020-05-13 04:15:00|32415.9|32356.3|32417.3|32357.9|32420.8|32366.2|32406.4|32342.8|466
1589343600000|2020-05-13 04:20:00|32415.3|32365.3|32415.4|32354.5|32421.6|32367.2|32412.7|32351.3|396
1589343900000|2020-05-13 04:25:00|32416.9|32354|32417.2|32356.9|32432|32365.6|32409.8|32349.8|356
1589344200000|2020-05-13 04:30:00|32413|32362.5|32409.2|32352.5|32417.3|32362.5|32405.1|32340.4|797
1589344500000|2020-05-13 04:35:00|32408.7|32351.9|32405.9|32347.2|32412.3|32358.1|32403.7|32346.4|913
1589344800000|2020-05-13 04:40:00|32406.5|32347.3|32400.5|32350.5|32408.2|32354.9|32393.1|32331.4|861
1589345100000|2020-05-13 04:45:00|32399.9|32347.9|32403.8|32353.8|32413.8|32357|32386.9|32330.4|811
1589345400000|2020-05-13 04:50:00|32404|32354|32402|32335.2|32417.3|32367.3|32398.2|32335.2|632
1589345700000|2020-05-13 04:55:00|32402.1|32335.1|32392.7|32333.8|32416.2|32352.3|32389.4|32332.4|623
1589346000000|2020-05-13 05:00:00|32394.2|32333.5|32388.7|32334|32394.2|32342.5|32382.9|32328.4|980
1589346300000|2020-05-13 05:05:00|32388.9|32338.4|32390.5|32338.9|32395.2|32342.5|32385.4|32328|1071
1589346600000|2020-05-13 05:10:00|32391|32339.4|32394.7|32342.7|32400|32347.9|32389.1|32335.1|1046
1589346900000|2020-05-13 05:15:00|32395.7|32342.8|32397.9|32344.8|32402.7|32352.6|32393.3|32338.7|918
1589347200000|2020-05-13 05:20:00|32398|32344.6|32391.8|32340.3|32405.7|32352.6|32390.7|32339.1|725
1589347500000|2020-05-13 05:25:00|32391.6|32340|32398.5|32339.2|32400.5|32348.3|32388|32335.6|705
1589347800000|2020-05-13 05:30:00|32393.7|32341.6|32383.3|32328.8|32398.5|32343.8|32380.1|32324.5|828
1589348100000|2020-05-13 05:35:00|32382.4|32327.9|32382.2|32324.4|32391|32338.6|32381|32322.1|896
1589348400000|2020-05-13 05:40:00|32382.1|32324.3|32381.2|32328.9|32384.1|32333.1|32372.9|32314.1|929
1589348700000|2020-05-13 05:45:00|32381.6|32331.6|32384|32333.1|32386.9|32336.9|32379.4|32317.8|952
1589349000000|2020-05-13 05:50:00|32383.7|32330.5|32390.3|32340.3|32393.1|32343.1|32381.8|32328.5|821
1589349300000|2020-05-13 05:55:00|32390.4|32340.4|32401.8|32347.6|32407.7|32353.4|32387.6|32334.9|874
1589349600000|2020-05-13 06:00:00|32402.7|32350|32386.2|32336.2|32424.4|32362.7|32384|32334|702
1589349900000|2020-05-13 06:05:00|32386.4|32336.4|32379|32329|32390.4|32340.4|32376.7|32326.7|525
1589350200000|2020-05-13 06:10:00|32377.8|32327.8|32367.4|32317.4|32385.5|32335.5|32366.1|32316.1|622
1589350500000|2020-05-13 06:15:00|32367.5|32317.5|32372.6|32322.6|32378.6|32328.6|32366.5|32316.5|488
1589350800000|2020-05-13 06:20:00|32376.9|32326.9|32373.5|32323.5|32378.9|32328.9|32367.7|32317.7|443
1589351100000|2020-05-13 06:25:00|32373.6|32323.6|32367.5|32347.5|32387.4|32351.6|32366.2|32319.5|513
1589351400000|2020-05-13 06:30:00|32369.4|32349.4|32387.6|32367.6|32390|32370|32366.8|32346.8|530
1589351700000|2020-05-13 06:35:00|32387|32367|32377.1|32357.1|32391.6|32371.6|32375.2|32355.2|492
1589352000000|2020-05-13 06:40:00|32376.8|32356.8|32389.8|32369.8|32392.4|32372.4|32373.2|32353.2|499
1589352300000|2020-05-13 06:45:00|32390.1|32370.1|32392.3|32372.3|32395.1|32375.1|32385.8|32365.8|419
1589352600000|2020-05-13 06:50:00|32391.9|32371.9|32394.8|32374.8|32396.2|32376.2|32380.6|32360.6|490
1589352900000|2020-05-13 06:55:00|32394.7|32374.7|32380.5|32360.5|32404.5|32384.5|32373.9|32353.9|648
1589353200000|2020-05-13 07:00:00|32380.9|32360.9|32401.4|32381.4|32404|32384|32375.2|32355.2|670
1589353500000|2020-05-13 07:05:00|32401.1|32381.1|32402.9|32382.9|32406.1|32386.1|32386.8|32366.8|630
1589353800000|2020-05-13 07:10:00|32402.4|32382.4|32404.4|32384.4|32425.9|32405.9|32391.5|32371.5|611
1589354100000|2020-05-13 07:15:00|32405|32385|32469.6|32449.6|32487.4|32467.4|32403.4|32383.4|802
1589354400000|2020-05-13 07:20:00|32469.5|32449.5|32438|32418|32472.5|32452.5|32437.7|32417.7|595
1589354700000|2020-05-13 07:25:00|32438.4|32418.4|32449.2|32429.2|32455.7|32435.7|32437.5|32417.5|555
1589355000000|2020-05-13 07:30:00|32450|32430|32496|32476|32496.8|32476.8|32445.4|32425.4|728
1589355300000|2020-05-13 07:35:00|32495.7|32475.7|32523.3|32503.3|32526.7|32506.7|32472.6|32452.6|751
1589355600000|2020-05-13 07:40:00|32524|32504|32510.4|32490.4|32527.4|32507.4|32504.2|32484.2|700
1589355900000|2020-05-13 07:45:00|32510.3|32490.3|32537.5|32517.5|32540.1|32520.1|32510.3|32490.3|705
1589356200000|2020-05-13 07:50:00|32537.2|32517.2|32577.3|32557.3|32582.4|32562.4|32535.8|32515.8|830
1589356500000|2020-05-13 07:55:00|32580.1|32560.1|32587.6|32567.6|32588.8|32568.8|32543.7|32523.7|816
1589356800000|2020-05-13 08:00:00|32587.9|32567.9|32580.5|32560.5|32592.7|32572.7|32569.2|32549.2|682
1589357100000|2020-05-13 08:05:00|32580.6|32560.6|32581.6|32561.6|32585.4|32565.4|32572.9|32552.9|635
1589357400000|2020-05-13 08:10:00|32583.1|32563.1|32599.9|32579.9|32610.4|32590.4|32582.2|32562.2|498
1589357700000|2020-05-13 08:15:00|32600|32580|32611.6|32591.6|32619.4|32599.4|32594.9|32574.9|610
1589358000000|2020-05-13 08:20:00|32611.8|32591.8|32588.6|32568.6|32612.2|32592.2|32581.3|32561.3|695
1589358300000|2020-05-13 08:25:00|32589.1|32569.1|32605.1|32585.1|32605.6|32585.6|32588.2|32568.2|513
1589358600000|2020-05-13 08:30:00|32605.2|32585.2|32598.4|32578.4|32606.8|32586.8|32594.4|32574.4|513
1589358900000|2020-05-13 08:35:00|32598.3|32578.3|32586.1|32566.1|32600.7|32580.7|32573.8|32553.8|638
1589359200000|2020-05-13 08:40:00|32583.7|32563.7|32589.8|32569.8|32591.8|32571.8|32575.7|32555.7|538
1589359500000|2020-05-13 08:45:00|32589.9|32569.9|32565|32545|32595.5|32575.5|32556.7|32536.7|813
1589359800000|2020-05-13 08:50:00|32564.6|32544.6|32574.1|32554.1|32580|32560|32557.4|32537.4|632
1589360100000|2020-05-13 08:55:00|32574.3|32554.3|32594.2|32574.2|32601.7|32581.7|32566.5|32546.5|583
1589360400000|2020-05-13 09:00:00|32595.3|32575.3|32607.1|32587.1|32610.4|32590.4|32587|32567|654
1589360700000|2020-05-13 09:05:00|32601.4|32581.4|32597|32577|32609.4|32589.4|32591.4|32571.4|673
1589361000000|2020-05-13 09:10:00|32597.1|32577.1|32610.7|32590.7|32613.4|32593.4|32596.9|32576.9|543
1589361300000|2020-05-13 09:15:00|32611.1|32591.1|32615.7|32595.7|32619.3|32599.3|32605.6|32585.6|548
1589361600000|2020-05-13 09:20:00|32615.5|32595.5|32595.7|32575.7|32615.5|32595.5|32586.1|32566.1|640
1589361900000|2020-05-13 09:25:00|32595|32575|32628.4|32608.4|32643.1|32623.1|32590.8|32570.8|689
1589362200000|2020-05-13 09:30:00|32629.5|32609.5|32622.3|32602.3|32643.9|32623.9|32620.9|32600.9|652
1589362500000|2020-05-13 09:35:00|32622.4|32602.4|32609|32589|32622.4|32602.4|32603.9|32583.9|572
1589362800000|2020-05-13 09:40:00|32609.9|32589.9|32592.1|32572.1|32615.5|32595.5|32590.4|32570.4|560
1589363100000|2020-05-13 09:45:00|32591.3|32571.3|32595.8|32575.8|32608.5|32588.5|32590.5|32570.5|574
1589363400000|2020-05-13 09:50:00|32596.8|32576.8|32586.8|32566.8|32600|32580|32584.8|32564.8|609
1589363700000|2020-05-13 09:55:00|32586.4|32566.4|32582.6|32562.6|32592.8|32572.8|32575|32555|562
1589364000000|2020-05-13 10:00:00|32582.7|32562.7|32587.3|32567.3|32594.9|32574.9|32580.1|32560.1|591
1589364300000|2020-05-13 10:05:00|32587.2|32567.2|32587.9|32567.9|32595.6|32575.6|32584.5|32564.5|675
1589364600000|2020-05-13 10:10:00|32588.6|32568.6|32568.2|32548.2|32589.4|32569.4|32566.1|32546.1|603
1589364900000|2020-05-13 10:15:00|32569|32549|32565.3|32545.3|32577.8|32557.8|32562.9|32542.9|652
1589365200000|2020-05-13 10:20:00|32565.7|32545.7|32572.8|32552.8|32574.8|32554.8|32560.6|32540.6|537
1589365500000|2020-05-13 10:25:00|32571.6|32551.6|32571.5|32551.5|32577.6|32557.6|32566.2|32546.2|561
1589365800000|2020-05-13 10:30:00|32571.6|32551.6|32562.6|32542.6|32583.8|32563.8|32557.7|32537.7|591
1589366100000|2020-05-13 10:35:00|32562.7|32542.7|32569.1|32549.1|32574.2|32554.2|32554.8|32534.8|589
1589366400000|2020-05-13 10:40:00|32570.3|32550.3|32572|32552|32575.7|32555.7|32559.3|32539.3|643
1589366700000|2020-05-13 10:45:00|32569.4|32549.4|32580.8|32560.8|32592.9|32572.9|32567.7|32547.7|674
1589367000000|2020-05-13 10:50:00|32579.8|32559.8|32584.9|32564.9|32587.4|32567.4|32567.1|32547.1|568
1589367300000|2020-05-13 10:55:00|32585.3|32565.3|32563.5|32543.5|32585.9|32565.9|32557.2|32537.2|744
1589367600000|2020-05-13 11:00:00|32563.3|32543.3|32576.2|32556.2|32581.1|32561.1|32561|32541|737
1589367900000|2020-05-13 11:05:00|32575.5|32555.5|32572.5|32552.5|32580.8|32560.8|32568.7|32548.7|555
1589368200000|2020-05-13 11:10:00|32572.6|32552.6|32572|32552|32579|32559|32563.1|32543.1|568
1589368500000|2020-05-13 11:15:00|32572.3|32552.3|32569|32549|32573.5|32553.5|32566.5|32546.5|513
1589368800000|2020-05-13 11:20:00|32568.6|32548.6|32547.1|32527.1|32569.7|32549.7|32530.4|32510.4|731
1589369100000|2020-05-13 11:25:00|32547|32527|32542.1|32522.1|32554.4|32534.4|32533.7|32513.7|882
1589369400000|2020-05-13 11:30:00|32541.3|32521.3|32541.8|32521.8|32556.6|32536.6|32529.5|32509.5|925
1589369700000|2020-05-13 11:35:00|32542.5|32522.5|32539|32519|32552|32532|32529.5|32509.5|719
1589370000000|2020-05-13 11:40:00|32538.7|32518.7|32531.5|32511.5|32548.9|32528.9|32531.1|32511.1|810
1589370300000|2020-05-13 11:45:00|32536|32516|32530.2|32510.2|32537|32517|32522.9|32502.9|806
1589370600000|2020-05-13 11:50:00|32530.4|32510.4|32535.9|32515.9|32536.5|32516.5|32507.3|32487.3|726
1589370900000|2020-05-13 11:55:00|32535.1|32515.1|32515.3|32495.3|32535.9|32515.9|32508.4|32488.4|796
1589371200000|2020-05-13 12:00:00|32514|32494|32521.9|32501.9|32521.9|32501.9|32506.5|32486.5|725
1589371500000|2020-05-13 12:05:00|32521.3|32501.3|32526.9|32506.9|32529.3|32509.3|32509.6|32489.6|721
1589371800000|2020-05-13 12:10:00|32527.1|32507.1|32523.4|32503.4|32527.2|32507.2|32516.1|32496.1|656
1589372100000|2020-05-13 12:15:00|32523.2|32503.2|32507.6|32487.6|32523.2|32503.2|32502.4|32482.4|677
1589372400000|2020-05-13 12:20:00|32507.4|32487.4|32507.7|32487.7|32510.3|32490.3|32498.9|32478.9|747
1589372700000|2020-05-13 12:25:00|32507.8|32487.8|32526.8|32506.8|32530.6|32510.6|32503.9|32483.9|868
1589373000000|2020-05-13 12:30:00|32527.1|32507.1|32522.4|32502.4|32541.7|32521.7|32514.9|32494.9|748
1589373300000|2020-05-13 12:35:00|32521.6|32501.6|32524.9|32504.9|32533|32513|32519.2|32499.2|795
1589373600000|2020-05-13 12:40:00|32524.3|32504.3|32534.5|32514.5|32540.7|32520.7|32518.5|32498.5|624
1589373900000|2020-05-13 12:45:00|32534.9|32514.9|32526.5|32506.5|32536.8|32516.8|32521.6|32501.6|665
1589374200000|2020-05-13 12:50:00|32527|32507|32535.7|32515.7|32537.6|32517.6|32523.6|32503.6|659
1589374500000|2020-05-13 12:55:00|32535.4|32515.4|32519.7|32499.7|32537.1|32517.1|32515.1|32495.1|683
1589374800000|2020-05-13 13:00:00|32519.9|32499.9|32527.3|32507.3|32536.3|32516.3|32467.6|32447.6|983
1589375100000|2020-05-13 13:05:00|32528.1|32508.1|32554.5|32534.5|32573.6|32553.6|32521.1|32501.1|977
1589375400000|2020-05-13 13:10:00|32554.4|32534.4|32536.3|32516.3|32554.8|32534.8|32520.6|32500.6|893
1589375700000|2020-05-13 13:15:00|32535.2|32515.2|32505.9|32485.9|32535.4|32515.4|32483|32463|973
1589376000000|2020-05-13 13:20:00|32506.6|32486.6|32563.8|32543.8|32586.6|32566.6|32501|32481|1071
1589376300000|2020-05-13 13:25:00|32563.4|32543.4|32555.3|32535.3|32570.6|32550.6|32548.4|32528.4|1016
1589376600000|2020-05-13 13:30:00|32553.4|32533.4|32567.3|32547.3|32572.6|32552.6|32548.9|32528.9|1061
1589376900000|2020-05-13 13:35:00|32568|32548|32596.3|32576.3|32609.8|32589.8|32566.6|32546.6|973
1589377200000|2020-05-13 13:40:00|32596.1|32576.1|32617.2|32597.2|32627.9|32607.9|32582.5|32562.5|887
1589377500000|2020-05-13 13:45:00|32620|32600|32636.6|32616.6|32664.6|32644.6|32616.2|32596.2|962
1589377800000|2020-05-13 13:50:00|32636.9|32616.9|32635.2|32615.2|32647.2|32627.2|32624|32604|833
1589378100000|2020-05-13 13:55:00|32635.8|32615.8|32641.5|32621.5|32646.1|32626.1|32626.3|32606.3|804
1589378400000|2020-05-13 14:00:00|32641.4|32621.4|32586.1|32566.1|32641.6|32621.6|32585.2|32565.2|881
1589378700000|2020-05-13 14:05:00|32585.9|32565.9|32592|32572|32619.8|32599.8|32582.5|32562.5|871
1589379000000|2020-05-13 14:10:00|32592.3|32572.3|32630.6|32610.6|32638.1|32618.1|32591.9|32571.9|784
1589379300000|2020-05-13 14:15:00|32630.7|32610.7|32641.6|32621.6|32645.5|32625.5|32625.9|32605.9|985
1589379600000|2020-05-13 14:20:00|32639.5|32619.5|32628.9|32608.9|32650.4|32627.2|32627.7|32595.4|832
1589379900000|2020-05-13 14:25:00|32629.6|32609.6|32623.5|32573.5|32635.4|32613.3|32609.9|32570.2|832
1589380200000|2020-05-13 14:30:00|32623.1|32573.1|32636.6|32586.6|32641.6|32606.2|32608.8|32573.1|815
1589380500000|2020-05-13 14:35:00|32636.9|32586.9|32608.6|32588.6|32646.6|32609.3|32607.6|32579.2|810
1589380800000|2020-05-13 14:40:00|32609.4|32589.4|32633.8|32613.8|32652.8|32617.4|32605.8|32579.6|974
1589381100000|2020-05-13 14:45:00|32634.4|32614.4|32641.8|32621.8|32642.1|32622.1|32618.3|32598.3|871
1589381400000|2020-05-13 14:50:00|32642|32622|32663.1|32643.1|32668|32648|32629.2|32609.2|907
1589381700000|2020-05-13 14:55:00|32663.6|32643.6|32743.6|32723.6|32751.5|32731.5|32662|32642|976
1589382000000|2020-05-13 15:00:00|32743.4|32723.4|32701.2|32681.2|32760.6|32725.5|32699.9|32663.5|939
1589382300000|2020-05-13 15:05:00|32700.9|32680.9|32687.1|32667.1|32720.2|32695.2|32677.1|32650.3|820
1589382600000|2020-05-13 15:10:00|32702.2|32652.2|32679.6|32659.6|32709.2|32672.6|32672.6|32650.8|751
1589382900000|2020-05-13 15:15:00|32679|32659|32708.5|32688.5|32735.5|32692.5|32675.5|32648.7|870
1589383200000|2020-05-13 15:20:00|32708.3|32688.3|32735.7|32715.7|32751.1|32731.1|32704.8|32673.8|848
1589383500000|2020-05-13 15:25:00|32735.8|32715.8|32704.2|32684.2|32738.5|32718.5|32702.6|32682.6|846
1589383800000|2020-05-13 15:30:00|32703.6|32683.6|32710.3|32660.3|32716.5|32685.6|32701|32653.9|778
1589384100000|2020-05-13 15:35:00|32710.5|32660.5|32708.6|32658.6|32716.6|32672.2|32689.9|32655.6|700
1589384400000|2020-05-13 15:40:00|32708.8|32658.8|32717|32667|32722.4|32672.4|32707.2|32657.2|611
1589384700000|2020-05-13 15:45:00|32716.1|32666.1|32713.9|32693.9|32722.5|32694.3|32703.1|32665.7|602
1589385000000|2020-05-13 15:50:00|32713.8|32693.8|32706.2|32686.2|32721.6|32696.8|32697.2|32666.7|735
1589385300000|2020-05-13 15:55:00|32708.2|32688.2|32714.4|32694.4|32720.1|32700.1|32705.6|32685.6|705
1589385600000|2020-05-13 16:00:00|32715.3|32695.3|32723.2|32673.2|32731.4|32696.5|32703.3|32668.6|661
1589385900000|2020-05-13 16:05:00|32723.1|32673.1|32739.1|32689.1|32739.1|32703.8|32706.6|32672.7|592
1589386200000|2020-05-13 16:10:00|32739|32689|32736.7|32686.7|32739.5|32702.4|32710.3|32675.8|682
1589386500000|2020-05-13 16:15:00|32736.9|32686.9|32751.7|32701.7|32752.7|32717.9|32719.2|32682.6|683
1589386800000|2020-05-13 16:20:00|32751.6|32701.6|32746.3|32726.3|32766.5|32728.7|32733.3|32698.9|691
1589387100000|2020-05-13 16:25:00|32760.8|32710.8|32754.7|32704.7|32762.1|32726.2|32736|32700.2|628
1589387400000|2020-05-13 16:30:00|32754.6|32704.6|32754.8|32704.8|32759.6|32724.1|32728.3|32696.5|671
1589387700000|2020-05-13 16:35:00|32755.1|32705.1|32725.5|32705.5|32757.4|32722.2|32722.6|32690.2|580
1589388000000|2020-05-13 16:40:00|32725.6|32705.6|32730.6|32710.6|32750.5|32716.6|32722.8|32687.2|517
1589388300000|2020-05-13 16:45:00|32733.6|32713.6|32729.5|32709.5|32757.7|32720.5|32726.2|32694.5|567
1589388600000|2020-05-13 16:50:00|32729.9|32709.9|32753.6|32703.6|32756.9|32718.4|32726.9|32693.2|633
1589388900000|2020-05-13 16:55:00|32754.6|32704.6|32753|32733|32775.2|32739.8|32744.2|32702.8|710
1589389200000|2020-05-13 17:00:00|32753.4|32733.4|32790.6|32740.6|32794.7|32744.7|32751.5|32717.4|748
1589389500000|2020-05-13 17:05:00|32790.4|32740.4|32783.7|32733.7|32795.1|32755.2|32770.3|32729.9|778
1589389800000|2020-05-13 17:10:00|32783.9|32733.9|32774|32724|32787|32737|32773|32723|720
1589390100000|2020-05-13 17:15:00|32773.8|32723.8|32777.6|32727.6|32785.8|32735.8|32773.1|32723.1|673
1589390400000|2020-05-13 17:20:00|32777.1|32727.1|32780.7|32730.7|32789.8|32739.8|32772.7|32722.7|746
1589390700000|2020-05-13 17:25:00|32781.1|32731.1|32750.2|32700.2|32781.1|32731.1|32738.3|32688.3|726
1589391000000|2020-05-13 17:30:00|32749.2|32699.2|32734.2|32714.2|32756.8|32721.9|32723.3|32687.7|660
1589391300000|2020-05-13 17:35:00|32733.9|32713.9|32748.6|32698.6|32756.3|32719.7|32730.4|32694.7|573
1589391600000|2020-05-13 17:40:00|32748.4|32698.4|32736.5|32686.5|32756|32720.6|32708.3|32685|562
1589391900000|2020-05-13 17:45:00|32736.7|32686.7|32742.4|32692.4|32747.1|32712.5|32724.1|32686.7|516
1589392200000|2020-05-13 17:50:00|32742.9|32692.9|32749.7|32699.7|32753|32716.9|32727.3|32691.6|545
1589392500000|2020-05-13 17:55:00|32748.5|32698.5|32749.2|32699.2|32754.8|32718.7|32731.4|32696.8|469
1589392800000|2020-05-13 18:00:00|32748.8|32698.8|32758.5|32708.5|32760.1|32726.1|32731.9|32696.7|523
1589393100000|2020-05-13 18:05:00|32758.3|32708.3|32752.3|32702.3|32761.4|32726.1|32737.2|32702.2|466
1589393400000|2020-05-13 18:10:00|32752.4|32702.4|32739.5|32689.5|32752.7|32719.1|32723.1|32684.3|570
1589393700000|2020-05-13 18:15:00|32739.4|32689.4|32749.8|32699.8|32750.3|32715.3|32727.4|32689.4|543
1589394000000|2020-05-13 18:20:00|32749.9|32699.9|32741.7|32721.7|32756.5|32722.6|32732.6|32695.9|527
1589394300000|2020-05-13 18:25:00|32754.4|32704.4|32753|32703|32758.8|32723.4|32734.9|32701.1|506
1589394600000|2020-05-13 18:30:00|32753.2|32703.2|32741.7|32721.7|32759|32726|32737|32701.1|515
1589394900000|2020-05-13 18:35:00|32741.9|32721.9|32744.6|32694.6|32761.8|32722|32730.2|32688.3|584
1589395200000|2020-05-13 18:40:00|32744.5|32694.5|32739.8|32689.8|32758.1|32712.3|32730.5|32686.6|533
1589395500000|2020-05-13 18:45:00|32742.7|32692.7|32746.4|32696.4|32753.3|32714.9|32732.5|32689.8|545
1589395800000|2020-05-13 18:50:00|32747.5|32697.5|32744.8|32694.8|32747.9|32715.7|32728.4|32684.8|473
1589396100000|2020-05-13 18:55:00|32745.1|32695.1|32747.8|32697.8|32752.3|32715.7|32733.2|32689.9|558
1589396400000|2020-05-13 19:00:00|32748.1|32698.1|32738.5|32688.5|32751.7|32715.3|32734.3|32684.9|500
1589396700000|2020-05-13 19:05:00|32740|32690|32747.2|32697.2|32752.2|32715|32731.1|32684.8|499
1589397000000|2020-05-13 19:10:00|32747|32697|32754.7|32704.7|32756.1|32716.1|32728.9|32690.9|503
1589397300000|2020-05-13 19:15:00|32753.9|32703.9|32748.8|32698.8|32758.2|32719.1|32739.1|32696.4|550
1589397600000|2020-05-13 19:20:00|32748.5|32698.5|32744.6|32724.6|32760.7|32726.4|32739.2|32694.5|602
1589397900000|2020-05-13 19:25:00|32744.4|32724.4|32754.1|32704.1|32768.8|32734.7|32741.3|32700.1|594
1589398200000|2020-05-13 19:30:00|32752.5|32702.5|32753.8|32703.8|32758.8|32721.9|32741.8|32702.3|581
1589398500000|2020-05-13 19:35:00|32755.2|32705.2|32755.4|32705.4|32760.2|32721.9|32740.8|32701.6|546
1589398800000|2020-05-13 19:40:00|32754.8|32704.8|32752.9|32702.9|32758.3|32721.2|32740.8|32696.5|546
1589399100000|2020-05-13 19:45:00|32753|32703|32736.5|32686.5|32754.2|32713.4|32730.7|32680.7|577
1589399400000|2020-05-13 19:50:00|32736.6|32686.6|32739|32689|32741.9|32691.9|32730.1|32680.1|615
1589399700000|2020-05-13 19:55:00|32739.7|32689.7|32745.2|32695.2|32752|32702|32734|32684|634
1589400000000|2020-05-13 20:00:00|32747.2|32697.2|32751.3|32701.3|32759.3|32718.5|32737.9|32697.2|543
1589400300000|2020-05-13 20:05:00|32748.7|32698.7|32754.1|32704.1|32756.6|32706.6|32744.3|32694.3|376
1589400600000|2020-05-13 20:10:00|32753.7|32703.7|32748.7|32698.7|32757.6|32707.6|32740.5|32690.5|452
1589400900000|2020-05-13 20:15:00|32746.2|32696.2|32745.2|32695.2|32754.7|32704.7|32741.8|32691.8|394
1589401200000|2020-05-13 20:20:00|32745.6|32695.6|32743.3|32693.3|32749.6|32699.6|32741.4|32691.4|375
1589401500000|2020-05-13 20:25:00|32743.2|32693.2|32745.6|32695.6|32752.7|32702.7|32739|32689|549
1589401800000|2020-05-13 20:30:00|32745.5|32695.5|32746.3|32696.3|32754.5|32704.5|32743.4|32693.4|422
1589402100000|2020-05-13 20:35:00|32747.2|32697.2|32741.5|32691.5|32750.7|32700.7|32738.1|32688.1|396
1589402400000|2020-05-13 20:40:00|32742.1|32692.1|32741.8|32691.8|32747.6|32697.6|32737|32687|527
1589402700000|2020-05-13 20:45:00|32743.3|32693.3|32762|32712|32762|32712|32736.3|32685.2|778
1589403000000|2020-05-13 20:50:00|32758.9|32708.9|32737.1|32687.1|32759.6|32709.6|32731.7|32674.8|616
1589403300000|2020-05-13 20:55:00|32730.1|32680.1|32748.5|32687.8|32764.1|32690.6|32728.7|32654.6|483
1589403600000|2020-05-13 21:00:00|32756.3|32701.9|32790.9|32692.3|32802.6|32721.3|32756.3|32689.9|90
1589403900000|2020-05-13 21:05:00|32806.6|32683.8|32795.8|32684.3|32809.8|32709.9|32778.7|32676.1|222
1589404200000|2020-05-13 21:10:00|32793.2|32686.2|32794.7|32689.3|32811.1|32706.5|32776|32678.3|321
1589404500000|2020-05-13 21:15:00|32792.9|32691|32792.4|32689.4|32802.4|32695.9|32781.6|32670.8|218
1589404800000|2020-05-13 21:20:00|32793.6|32687|32791.7|32691|32808|32701.2|32781.7|32677.8|173
1589405100000|2020-05-13 21:25:00|32800.4|32694.5|32795.5|32686.1|32805.3|32696.7|32779.8|32678.8|213
1589405400000|2020-05-13 21:30:00|32795.4|32689.2|32790.8|32690|32801|32700.6|32781.5|32677.7|247
1589405700000|2020-05-13 21:35:00|32791.3|32700.1|32804.8|32682.1|32807.3|32703.3|32784.7|32678|180
1589406000000|2020-05-13 21:40:00|32800.2|32685.4|32792.5|32683.3|32807.1|32689|32779.1|32677.9|236
1589406300000|2020-05-13 21:45:00|32791.3|32680.7|32801.9|32683.9|32811.4|32694.3|32788.4|32675|267
1589406600000|2020-05-13 21:50:00|32792.5|32680.1|32803.3|32681|32808.2|32692.1|32790.9|32676|232
1589406900000|2020-05-13 21:55:00|32798.1|32678.7|32786.7|32669.2|32809.7|32693.8|32786.7|32666.7|255
1589407200000|2020-05-13 22:00:00|32787.6|32670|32795.4|32671.4|32796.2|32685|32776|32664.3|288
1589407500000|2020-05-13 22:05:00|32796|32672|32779.8|32676.6|32798.2|32686.1|32772.7|32666.7|296
1589407800000|2020-05-13 22:10:00|32789.3|32670.1|32787|32673.7|32793.3|32685.9|32769|32668.7|236
1589408100000|2020-05-13 22:15:00|32782.4|32680.6|32781.7|32679.9|32792.5|32683.9|32769|32666.6|234
1589408400000|2020-05-13 22:20:00|32790.3|32680.6|32788.3|32679.8|32796.8|32685.5|32766.4|32669.7|395
1589408700000|2020-05-13 22:25:00|32789.2|32679.4|32791.6|32675.8|32804.5|32690.9|32774.7|32671.9|307
1589409000000|2020-05-13 22:30:00|32791.5|32675|32783.3|32677.2|32793.9|32684.6|32771|32667.8|337
1589409300000|2020-05-13 22:35:00|32784|32677.1|32785.8|32676.6|32793.3|32682.4|32769.5|32669.3|353
1589409600000|2020-05-13 22:40:00|32784.6|32677.4|32781.5|32680.3|32797.7|32701|32759|32669.2|357
1589409900000|2020-05-13 22:45:00|32786.8|32683.3|32788.1|32679.9|32790.6|32689.4|32772.9|32668.6|230
1589410200000|2020-05-13 22:50:00|32787.8|32680.9|32793.9|32674.8|32795|32688.4|32771.3|32671.1|226
1589410500000|2020-05-13 22:55:00|32794.1|32674.9|32778.8|32672.6|32794.7|32687.8|32771.2|32670.2|359
1589410800000|2020-05-13 23:00:00|32780.1|32672.4|32773.1|32676.8|32787.8|32684.3|32763.3|32660|368
1589411100000|2020-05-13 23:05:00|32773.8|32674.1|32780.8|32670.9|32785.1|32683.5|32765.5|32663.4|365
1589411400000|2020-05-13 23:10:00|32781.3|32671.4|32782.1|32672.5|32785.8|32679.7|32767.2|32665.4|350
1589411700000|2020-05-13 23:15:00|32782.6|32672.2|32772.8|32678.1|32786.6|32678.8|32764|32661.9|321
1589412000000|2020-05-13 23:20:00|32773.9|32678.3|32779.1|32678.9|32779.1|32680.2|32759.3|32676.7|260
1589412300000|2020-05-13 23:25:00|32778.2|32678.7|32769.1|32677.8|32779.4|32681.9|32759.3|32676.6|177
1589412600000|2020-05-13 23:30:00|32768.3|32678|32772.3|32675|32779.6|32680.8|32757.7|32674.1|342
1589412900000|2020-05-13 23:35:00|32772.1|32674.3|32772.3|32673.8|32776.6|32679.4|32755.8|32672.5|224
1589413200000|2020-05-13 23:40:00|32772.1|32673.7|32771.7|32673.7|32775.6|32677.2|32753.5|32672.3|335
1589413500000|2020-05-13 23:45:00|32771|32673.3|32770.5|32672.5|32776|32677.3|32757.3|32670.8|322
1589413800000|2020-05-13 23:50:00|32769.5|32674.8|32769.6|32673.1|32776.1|32676.5|32759.6|32670.8|291
1589414100000|2020-05-13 23:55:00|32770.4|32672.4|32765.2|32673.9|32776.2|32674.7|32763.3|32668.7|358
1589414400000|2020-05-14 00:00:00|32768.5|32668.6|32778.5|32678.3|32783.3|32686.1|32764.9|32668.6|551
1589414700000|2020-05-14 00:05:00|32778.4|32678.6|32775|32676.5|32783.2|32681.3|32766.8|32667.6|544
1589415000000|2020-05-14 00:10:00|32777.9|32676.9|32759.6|32670.8|32782.3|32679.8|32755.2|32668.2|420
1589415300000|2020-05-14 00:15:00|32761.7|32670.5|32761.4|32669.1|32767|32676.7|32750.4|32668.8|293
1589415600000|2020-05-14 00:20:00|32763.3|32677.3|32757.6|32668.2|32768|32680.1|32753.6|32665.3|279
1589415900000|2020-05-14 00:25:00|32758.3|32668.1|32747.5|32674.2|32766.2|32686.8|32743.7|32666.5|415
1589416200000|2020-05-14 00:30:00|32749.2|32676|32747.4|32678.2|32759|32691.4|32740.5|32671.2|337
1589416500000|2020-05-14 00:35:00|32747.2|32677.1|32753.8|32680.9|32756.1|32690.9|32738|32672.8|348
1589416800000|2020-05-14 00:40:00|32753.9|32676.8|32740.4|32672.7|32756|32684|32737.7|32664.7|449
1589417100000|2020-05-14 00:45:00|32741.2|32673|32729.8|32670.5|32754|32678|32729.8|32663.4|471
1589417400000|2020-05-14 00:50:00|32738.7|32670.1|32748.8|32679.9|32753.2|32683.1|32731.8|32664.3|468
1589417700000|2020-05-14 00:55:00|32748.4|32683.3|32743.3|32679|32752.9|32683.3|32731.6|32663.8|531
1589418000000|2020-05-14 01:00:00|32742.2|32679.5|32739.6|32680.5|32753.6|32684.3|32737|32666.5|493
1589418300000|2020-05-14 01:05:00|32741.1|32680.1|32730|32667.2|32749.2|32685.8|32724.8|32660.7|391
1589418600000|2020-05-14 01:10:00|32731.8|32674.7|32735.6|32673.3|32744|32680.8|32726.2|32664.1|370
1589418900000|2020-05-14 01:15:00|32738.2|32673.7|32730.4|32673.3|32742.6|32678.7|32725.9|32661.7|409
1589419200000|2020-05-14 01:20:00|32730.7|32674.2|32735.9|32675.6|32743.3|32681.5|32728.9|32667.1|388
1589419500000|2020-05-14 01:25:00|32734.8|32675.8|32734.8|32670.1|32743|32679.5|32728.8|32668.8|333
1589419800000|2020-05-14 01:30:00|32734.5|32671.3|32738.5|32676.9|32744.7|32683.6|32728.2|32663.1|462
1589420100000|2020-05-14 01:35:00|32738.9|32674.9|32751.4|32686.1|32751.9|32689.7|32734.6|32673.2|450
1589420400000|2020-05-14 01:40:00|32750.7|32684.2|32753.5|32692.8|32760|32699.7|32747.6|32683.9|533
1589420700000|2020-05-14 01:45:00|32753.9|32693.1|32768.7|32704.6|32770.3|32708.4|32753.9|32690.7|564
1589421000000|2020-05-14 01:50:00|32769.1|32704.7|32769.6|32708.3|32772.6|32711.8|32759.2|32700.1|467
1589421300000|2020-05-14 01:55:00|32768.7|32709.6|32771.7|32714.1|32774.8|32715.8|32760.2|32703.7|508
1589421600000|2020-05-14 02:00:00|32772.3|32713.6|32766.9|32708.9|32775.2|32720.6|32758.8|32704.6|465
1589421900000|2020-05-14 02:05:00|32760.4|32710.4|32761|32708.1|32769.9|32712.4|32756.1|32701.5|456
1589422200000|2020-05-14 02:10:00|32761.9|32707.8|32762.3|32705.6|32766.9|32713.2|32756|32699.4|412
1589422500000|2020-05-14 02:15:00|32762.6|32706|32758.8|32707.3|32765.1|32710.9|32754.8|32701.1|366
1589422800000|2020-05-14 02:20:00|32760.9|32710.9|32761.2|32709.1|32768.5|32714.7|32754.6|32702|380
1589423100000|2020-05-14 02:25:00|32762.7|32707.8|32759.8|32709.8|32765.8|32712.1|32755.4|32704.9|325
1589423400000|2020-05-14 02:30:00|32759.7|32709.7|32759.2|32709.2|32766.8|32711.3|32757.2|32701.4|371
1589423700000|2020-05-14 02:35:00|32759.3|32709.3|32751.3|32701.3|32763.8|32709.5|32751.3|32696.9|325
1589424000000|2020-05-14 02:40:00|32755.5|32705.5|32759.5|32701.4|32763.1|32707.9|32751.4|32696.9|352
1589424300000|2020-05-14 02:45:00|32757.5|32702.7|32754.9|32704.9|32763.3|32710|32753|32700|332
1589424600000|2020-05-14 02:50:00|32756|32706|32754.2|32704.2|32764.3|32708.7|32752.7|32699.7|276
1589424900000|2020-05-14 02:55:00|32757.6|32707.6|32755.4|32697.4|32762|32709|32750.9|32697.1|381
1589425200000|2020-05-14 03:00:00|32755.6|32697.1|32755.1|32704.9|32762.7|32709.4|32748.5|32693.5|342
1589425500000|2020-05-14 03:05:00|32755.3|32705.3|32760.3|32704.3|32763.5|32709.1|32751.3|32696.9|359
1589425800000|2020-05-14 03:10:00|32761.5|32703.2|32762|32691.9|32762.5|32705|32750.9|32691.9|361
1589426100000|2020-05-14 03:15:00|32757.9|32699.3|32761.7|32701|32764.1|32707.6|32751.3|32695.9|367
1589426400000|2020-05-14 03:20:00|32760.1|32703.1|32761|32707.1|32767.5|32711.7|32754|32692.7|384
1589426700000|2020-05-14 03:25:00|32760.7|32707.2|32762.7|32705.1|32769.3|32711.7|32755.1|32697.4|300
1589427000000|2020-05-14 03:30:00|32762.5|32704.2|32768.4|32717|32771.9|32717.3|32755.2|32697.5|383
1589427300000|2020-05-14 03:35:00|32769|32716.2|32766.8|32715.9|32777.6|32719.9|32764.3|32707.5|431
1589427600000|2020-05-14 03:40:00|32766.7|32716.7|32768.2|32710.1|32773|32717.6|32763.2|32707.9|331
1589427900000|2020-05-14 03:45:00|32766.5|32712.4|32773|32719.4|32777.8|32721.6|32761.7|32705.1|371
1589428200000|2020-05-14 03:50:00|32775.9|32716.7|32774.3|32716.4|32781.7|32724.6|32770.4|32710.4|382
1589428500000|2020-05-14 03:55:00|32772.9|32717.9|32772.5|32722.5|32776.5|32726.5|32768.5|32712.7|432
1589428800000|2020-05-14 04:00:00|32772.2|32722.2|32771.9|32721.9|32775.9|32725.9|32767.7|32717.6|347
1589429100000|2020-05-14 04:05:00|32772|32722|32771.9|32721.9|32774.5|32724.5|32766.8|32716.8|309
1589429400000|2020-05-14 04:10:00|32772.2|32722.2|32770.9|32720.9|32774.4|32722.9|32768.9|32716|319
1589429700000|2020-05-14 04:15:00|32773.6|32723.6|32771.1|32719.9|32774.1|32724.1|32766|32716|266
1589430000000|2020-05-14 04:20:00|32770.1|32717.4|32771.1|32721.1|32775.4|32725.4|32769.9|32716.5|319
1589430300000|2020-05-14 04:25:00|32771.4|32721.4|32773.8|32723.8|32776.6|32726.6|32769.4|32717.1|265
1589430600000|2020-05-14 04:30:00|32773.1|32723.1|32778.3|32726.8|32781.3|32731.3|32772|32722|345
1589430900000|2020-05-14 04:35:00|32778.1|32727|32778.4|32728.4|32781.4|32730.7|32775.1|32725.1|318
1589431200000|2020-05-14 04:40:00|32777.9|32727.9|32778.4|32728.4|32780.9|32730.9|32776.8|32726.8|271
1589431500000|2020-05-14 04:45:00|32777.9|32727.9|32778.6|32728.6|32781.5|32731.5|32775.1|32725.1|267
1589431800000|2020-05-14 04:50:00|32779.3|32729.3|32768.3|32718.3|32779.3|32729.3|32768.2|32718.2|313
1589432100000|2020-05-14 04:55:00|32768.8|32718.8|32769.7|32719.7|32771.2|32721.2|32767|32717|270
1589432400000|2020-05-14 05:00:00|32769.4|32719.4|32772.7|32722.7|32774.9|32724.9|32769.4|32719.4|324
1589432700000|2020-05-14 05:05:00|32772.2|32722.2|32773.7|32723.7|32775.2|32725.2|32769.4|32719.4|230
1589433000000|2020-05-14 05:10:00|32773.4|32723.4|32772.5|32722.5|32775.1|32725.1|32771.4|32721.4|248
1589433300000|2020-05-14 05:15:00|32772.3|32722.3|32773.8|32723.8|32775.1|32725.1|32770.7|32720.7|282
1589433600000|2020-05-14 05:20:00|32773|32723|32774.5|32724.5|32777.2|32727.2|32772.5|32722.5|249
1589433900000|2020-05-14 05:25:00|32774.9|32724.9|32783|32733|32784.1|32734.1|32771.7|32721.7|316
1589434200000|2020-05-14 05:30:00|32782.9|32732.9|32783.4|32733.4|32785.1|32735.1|32779.3|32729.3|395
1589434500000|2020-05-14 05:35:00|32783.9|32733.9|32785.1|32735.1|32787.2|32737.2|32782.3|32732.3|376
1589434800000|2020-05-14 05:40:00|32785.7|32735.7|32783.9|32733.9|32787.5|32737.5|32781.6|32731.6|320
1589435100000|2020-05-14 05:45:00|32784.3|32734.3|32770.4|32720.4|32786.6|32736.6|32768.1|32718.1|358
1589435400000|2020-05-14 05:50:00|32770.5|32720.5|32769.8|32719.8|32775.6|32725.6|32767.1|32717.1|393
1589435700000|2020-05-14 05:55:00|32771.4|32721.4|32783.4|32733.4|32789.2|32739.2|32769.3|32719.3|445
1589436000000|2020-05-14 06:00:00|32783.9|32733.9|32794.2|32744.2|32798|32748|32782.8|32732.8|570
1589436300000|2020-05-14 06:05:00|32794|32744|32794.7|32744.7|32799.1|32749.1|32786.5|32736.5|577
1589436600000|2020-05-14 06:10:00|32794.6|32744.6|32789.8|32739.8|32800.4|32765.2|32781.3|32733.9|556
1589436900000|2020-05-14 06:15:00|32790.6|32740.6|32793.1|32743.1|32797.6|32747.6|32784.5|32734.5|524
1589437200000|2020-05-14 06:20:00|32792.8|32742.8|32789.6|32739.6|32794.9|32744.9|32787.1|32737.1|460
1589437500000|2020-05-14 06:25:00|32789.1|32739.1|32781|32761|32798.1|32765.2|32774.9|32737.1|537
1589437800000|2020-05-14 06:30:00|32780.5|32760.5|32772.2|32752.2|32786.2|32766.2|32770.4|32750.4|475
1589438100000|2020-05-14 06:35:00|32771.8|32751.8|32749.5|32729.5|32796.1|32776.1|32749.1|32729.1|578
1589438400000|2020-05-14 06:40:00|32749.4|32729.4|32749.7|32729.7|32755.1|32735.1|32740.4|32720.4|543
1589438700000|2020-05-14 06:45:00|32749.6|32729.6|32746.1|32726.1|32778.4|32758.4|32746.1|32726.1|652
1589439000000|2020-05-14 06:50:00|32747.1|32727.1|32755.1|32735.1|32756.9|32736.9|32746.7|32726.7|424
1589439300000|2020-05-14 06:55:00|32755.5|32735.5|32758.8|32738.8|32759.7|32739.7|32748.8|32728.8|485
1589439600000|2020-05-14 07:00:00|32758.3|32738.3|32817.3|32797.3|32863.4|32841.6|32757.5|32737.5|852
1589439900000|2020-05-14 07:05:00|32818.2|32798.2|32792.7|32772.7|32818.2|32798.2|32786.7|32766.7|698
1589440200000|2020-05-14 07:10:00|32794|32774|32786.9|32766.9|32802|32782|32778.6|32758.6|705
1589440500000|2020-05-14 07:15:00|32786.8|32766.8|32780|32760|32792|32772|32777.8|32757.8|652
1589440800000|2020-05-14 07:20:00|32779.6|32759.6|32767.3|32747.3|32785.3|32765.3|32762.2|32742.2|664
1589441100000|2020-05-14 07:25:00|32767|32747|32778.4|32758.4|32780.2|32760.2|32766.5|32746.5|610
1589441400000|2020-05-14 07:30:00|32778|32758|32771|32751|32780.6|32760.6|32767.4|32747.4|680
1589441700000|2020-05-14 07:35:00|32770.3|32750.3|32765.8|32745.8|32773.6|32753.6|32757.5|32737.5|594
1589442000000|2020-05-14 07:40:00|32765.5|32745.5|32788.5|32768.5|32798.9|32778.9|32763|32743|667
1589442300000|2020-05-14 07:45:00|32789.4|32769.4|32786.5|32766.5|32791.7|32771.7|32778.3|32758.3|570
1589442600000|2020-05-14 07:50:00|32786.6|32766.6|32799.1|32779.1|32801.5|32781.5|32784.8|32764.8|602
1589442900000|2020-05-14 07:55:00|32799|32779|32803.5|32783.5|32807.7|32787.7|32793.4|32773.4|650
1589443200000|2020-05-14 08:00:00|32803.3|32783.3|32824.4|32804.4|32849.7|32829.7|32801.1|32781.1|672
1589443500000|2020-05-14 08:05:00|32820.5|32800.5|32816.3|32796.3|32831.6|32811.6|32814.6|32794.6|661
1589443800000|2020-05-14 08:10:00|32816.1|32796.1|32805.8|32785.8|32822|32802|32805.4|32785.4|560
1589444100000|2020-05-14 08:15:00|32805.7|32785.7|32803.8|32783.8|32810|32790|32800.7|32780.7|514
1589444400000|2020-05-14 08:20:00|32803.6|32783.6|32799.6|32779.6|32811.7|32791.7|32791.3|32771.3|691
1589444700000|2020-05-14 08:25:00|32799.7|32779.7|32775|32755|32804.5|32784.5|32773.7|32753.7|700
1589445000000|2020-05-14 08:30:00|32774.5|32754.5|32783.8|32763.8|32784.6|32764.6|32755.7|32735.7|649
1589445300000|2020-05-14 08:35:00|32783.9|32763.9|32783.9|32763.9|32789.2|32769.2|32774.8|32754.8|575
1589445600000|2020-05-14 08:40:00|32785.1|32765.1|32793.8|32773.8|32796|32776|32780.7|32760.7|576
1589445900000|2020-05-14 08:45:00|32793.2|32773.2|32780.5|32760.5|32794.8|32774.8|32777|32757|492
1589446200000|2020-05-14 08:50:00|32780.6|32760.6|32775.8|32755.8|32785.7|32765.7|32774.6|32754.6|533
1589446500000|2020-05-14 08:55:00|32775|32755|32785|32765|32790.3|32770.3|32774.1|32754.1|594
1589446800000|2020-05-14 09:00:00|32785.1|32765.1|32794.7|32774.7|32805|32785|32783.3|32763.3|658
1589447100000|2020-05-14 09:05:00|32795.4|32775.4|32796.9|32776.9|32797.1|32777.1|32783.4|32763.4|489
1589447400000|2020-05-14 09:10:00|32796.7|32776.7|32787.6|32767.6|32798.9|32778.9|32786.9|32766.9|499
1589447700000|2020-05-14 09:15:00|32788.1|32768.1|32793.7|32773.7|32794.8|32774.8|32785.5|32765.5|429
1589448000000|2020-05-14 09:20:00|32794.2|32774.2|32797.5|32777.5|32797.9|32777.9|32787.9|32767.9|403
1589448300000|2020-05-14 09:25:00|32797.4|32777.4|32798.9|32778.9|32798.9|32778.9|32793.7|32773.7|432
1589448600000|2020-05-14 09:30:00|32798.6|32778.6|32817.2|32797.2|32827.2|32807.2|32797.1|32777.1|593
1589448900000|2020-05-14 09:35:00|32817|32797|32813.4|32793.4|32826.7|32806.7|32813|32793|530
1589449200000|2020-05-14 09:40:00|32812.9|32792.9|32809.6|32789.6|32814.8|32794.8|32805|32785|424
1589449500000|2020-05-14 09:45:00|32809|32789|32808.8|32788.8|32812.5|32792.5|32805.5|32785.5|373
1589449800000|2020-05-14 09:50:00|32808.9|32788.9|32816.9|32796.9|32818.7|32798.7|32804.4|32784.4|460
1589450100000|2020-05-14 09:55:00|32817|32797|32817.1|32797.1|32829.6|32809.6|32815.2|32795.2|483
1589450400000|2020-05-14 10:00:00|32816.6|32796.6|32828.3|32808.3|32833.7|32813.7|32808.6|32788.6|610
1589450700000|2020-05-14 10:05:00|32827.9|32807.9|32872|32852|32877.8|32857.8|32823.6|32803.6|720
1589451000000|2020-05-14 10:10:00|32871.3|32851.3|32900.5|32880.5|32900.5|32880.5|32860.4|32840.4|780
1589451300000|2020-05-14 10:15:00|32900.8|32880.8|32882.6|32862.6|32901.7|32881.7|32868.7|32848.7|635
1589451600000|2020-05-14 10:20:00|32882.5|32862.5|32863.6|32843.6|32883.6|32863.6|32854.7|32834.7|634
1589451900000|2020-05-14 10:25:00|32864.1|32844.1|32856.9|32836.9|32869.4|32849.4|32849.9|32829.9|599
1589452200000|2020-05-14 10:30:00|32857.3|32837.3|32861.9|32841.9|32865.4|32845.4|32849.1|32829.1|579
1589452500000|2020-05-14 10:35:00|32862.3|32842.3|32866.1|32846.1|32880.5|32860.5|32861.9|32841.9|603
1589452800000|2020-05-14 10:40:00|32866|32846|32864.6|32844.6|32871.6|32851.6|32848.1|32828.1|590
1589453100000|2020-05-14 10:45:00|32864.8|32844.8|32887.5|32867.5|32891.9|32871.9|32863|32843|654
1589453400000|2020-05-14 10:50:00|32886.6|32866.6|32898.7|32878.7|32902.9|32882.9|32883.5|32863.5|765
1589453700000|2020-05-14 10:55:00|32898.4|32878.4|32882.3|32862.3|32907.3|32887.3|32880.5|32860.5|726
1589454000000|2020-05-14 11:00:00|32881.3|32861.3|32898.2|32878.2|32898.8|32878.8|32870|32850|798
1589454300000|2020-05-14 11:05:00|32898.3|32878.3|32891.7|32871.7|32902.2|32882.2|32871.5|32851.5|759
1589454600000|2020-05-14 11:10:00|32891.9|32871.9|32854.6|32834.6|32893.3|32873.3|32853.7|32833.7|770
1589454900000|2020-05-14 11:15:00|32854.7|32834.7|32901|32881|32911.2|32891.2|32854.7|32834.7|854
1589455200000|2020-05-14 11:20:00|32900.7|32880.7|32904.3|32884.3|32909.3|32889.3|32894.2|32874.2|896
1589455500000|2020-05-14 11:25:00|32904.4|32884.4|32894.9|32874.9|32914.6|32894.6|32885.9|32865.9|847
1589455800000|2020-05-14 11:30:00|32894.6|32874.6|32894|32874|32898.8|32878.8|32883.4|32863.4|660
1589456100000|2020-05-14 11:35:00|32894.4|32874.4|32878.7|32858.7|32903.3|32883.3|32876.5|32856.5|629
1589456400000|2020-05-14 11:40:00|32878.3|32858.3|32868.7|32848.7|32883.3|32863.3|32864.4|32844.4|615
1589456700000|2020-05-14 11:45:00|32869|32849|32860.4|32840.4|32869.5|32849.5|32857.5|32837.5|672
1589457000000|2020-05-14 11:50:00|32859.3|32839.3|32868.1|32848.1|32871.6|32851.6|32858.4|32838.4|670
1589457300000|2020-05-14 11:55:00|32869.1|32849.1|32873.8|32853.8|32881.2|32861.2|32866.3|32846.3|728
1589457600000|2020-05-14 12:00:00|32874.3|32854.3|32875.2|32855.2|32882.1|32862.1|32869.5|32849.5|656
1589457900000|2020-05-14 12:05:00|32874.3|32854.3|32885.8|32865.8|32890.2|32870.2|32874.1|32854.1|665
1589458200000|2020-05-14 12:10:00|32885.7|32865.7|32875|32855|32886.7|32866.7|32870.7|32850.7|671
1589458500000|2020-05-14 12:15:00|32873.9|32853.9|32872.2|32852.2|32881.1|32861.1|32868.4|32848.4|800
1589458800000|2020-05-14 12:20:00|32871.7|32851.7|32880.1|32860.1|32881.2|32861.2|32868.9|32848.9|865
1589459100000|2020-05-14 12:25:00|32880.2|32860.2|32896.5|32846.5|32899.5|32866.4|32874.8|32844.7|614
1589459400000|2020-05-14 12:30:00|32895.7|32845.7|32889.7|32869.7|32896.4|32875.4|32875|32843|739
1589459700000|2020-05-14 12:35:00|32890|32870|32903.4|32883.4|32915.6|32895.6|32889.8|32869.8|768
1589460000000|2020-05-14 12:40:00|32902.6|32882.6|32904.8|32884.8|32927.9|32907.9|32898.9|32878.9|787
1589460300000|2020-05-14 12:45:00|32904.9|32884.9|32895.9|32875.9|32914.9|32894.9|32895.8|32875.8|740
1589460600000|2020-05-14 12:50:00|32895.7|32875.7|32885.1|32865.1|32908.1|32888.1|32885|32865|732
1589460900000|2020-05-14 12:55:00|32884.8|32864.8|32883.6|32863.6|32892.3|32872.3|32878.2|32858.2|639
1589461200000|2020-05-14 13:00:00|32883.7|32863.7|32895.4|32875.4|32896.7|32876.7|32881.2|32861.2|784
1589461500000|2020-05-14 13:05:00|32894.7|32874.7|32880.6|32860.6|32894.7|32874.7|32871.1|32851.1|740
1589461800000|2020-05-14 13:10:00|32881.3|32861.3|32872.6|32852.6|32886.6|32866.6|32868.3|32848.3|699
1589462100000|2020-05-14 13:15:00|32872.4|32852.4|32868.1|32848.1|32873.9|32853.9|32853.9|32833.9|727
1589462400000|2020-05-14 13:20:00|32867.6|32847.6|32854.4|32834.4|32871.7|32851.7|32842.2|32822.2|686
1589462700000|2020-05-14 13:25:00|32855.1|32835.1|32873.8|32853.8|32875|32855|32850.9|32830.9|617
1589463000000|2020-05-14 13:30:00|32871.9|32851.9|32860.9|32840.9|32874.7|32854.7|32850.7|32830.7|773
1589463300000|2020-05-14 13:35:00|32861.4|32841.4|32865.2|32845.2|32868.3|32848.3|32852.2|32832.2|713
1589463600000|2020-05-14 13:40:00|32866|32846|32865.1|32845.1|32880.2|32860.2|32860|32840|715
1589463900000|2020-05-14 13:45:00|32865.2|32845.2|32866.7|32846.7|32874.1|32854.1|32850.5|32830.5|740
1589464200000|2020-05-14 13:50:00|32866.5|32846.5|32864|32844|32872.1|32852.1|32859.8|32839.8|720
1589464500000|2020-05-14 13:55:00|32864.1|32844.1|32868.5|32848.5|32871.6|32851.6|32858.1|32838.1|799
1589464800000|2020-05-14 14:00:00|32869.1|32849.1|32860.2|32840.2|32873.2|32853.2|32850.5|32830.5|809
1589465100000|2020-05-14 14:05:00|32857.6|32837.6|32863.1|32843.1|32864.8|32844.8|32847.8|32827.8|737
1589465400000|2020-05-14 14:10:00|32858.2|32838.2|32813.5|32793.5|32861|32841|32801.2|32781.2|1051
1589465700000|2020-05-14 14:15:00|32813|32793|32813.5|32793.5|32829|32809|32806.6|32786.6|1059
1589466000000|2020-05-14 14:20:00|32812.9|32792.9|32812.7|32792.7|32815.2|32795.2|32795.5|32775.5|991
1589466300000|2020-05-14 14:25:00|32811.6|32791.6|32800.9|32780.9|32823.8|32795.1|32787.8|32767.8|857
1589466600000|2020-05-14 14:30:00|32801|32781|32825|32805|32826.7|32806.7|32791.7|32771.7|839
1589466900000|2020-05-14 14:35:00|32824.7|32804.7|32795.3|32775.3|32826.5|32806.5|32782.5|32762.5|728
1589467200000|2020-05-14 14:40:00|32795.5|32775.5|32818.6|32798.6|32821.2|32801.2|32789.9|32769.9|697
1589467500000|2020-05-14 14:45:00|32819|32799|32813.5|32793.5|32825.8|32805.8|32808.9|32788.9|759
1589467800000|2020-05-14 14:50:00|32813.4|32793.4|32809.4|32789.4|32822.2|32802.2|32794.9|32774.9|786
1589468100000|2020-05-14 14:55:00|32808.7|32788.7|32762.5|32742.5|32808.7|32788.7|32751.8|32731.8|889
1589468400000|2020-05-14 15:00:00|32762|32742|32772.4|32752.4|32794.5|32774.5|32752|32732|830
1589468700000|2020-05-14 15:05:00|32772.8|32752.8|32772.3|32752.3|32781.3|32761.3|32763.2|32743.2|793
1589469000000|2020-05-14 15:10:00|32772.7|32752.7|32791.9|32771.9|32798.7|32778.7|32766.7|32746.7|886
1589469300000|2020-05-14 15:15:00|32792.7|32772.7|32795.5|32775.5|32797.6|32777.6|32785.8|32765.8|745
1589469600000|2020-05-14 15:20:00|32795.6|32775.6|32792.9|32772.9|32800.6|32780.6|32788.6|32768.6|665
1589469900000|2020-05-14 15:25:00|32793.2|32773.2|32798.9|32778.9|32808.2|32788.2|32789.7|32769.7|670
1589470200000|2020-05-14 15:30:00|32799.5|32779.5|32838.1|32818.1|32841.2|32821.2|32796.7|32776.7|699
1589470500000|2020-05-14 15:35:00|32837.8|32817.8|32835.3|32815.3|32837.9|32817.9|32819.8|32799.8|813
1589470800000|2020-05-14 15:40:00|32834.4|32814.4|32839|32819|32845.2|32825.2|32829.5|32809.5|812
1589471100000|2020-05-14 15:45:00|32839.2|32819.2|32814.8|32794.8|32839.6|32819.6|32813.5|32793.5|601
1589471400000|2020-05-14 15:50:00|32818.9|32798.9|32815.5|32795.5|32827|32807|32813.1|32793.1|609
1589471700000|2020-05-14 15:55:00|32815.8|32795.8|32819.7|32799.7|32827.3|32807.3|32814.2|32794.2|561
1589472000000|2020-05-14 16:00:00|32819.6|32799.6|32843.5|32793.5|32844.3|32808.8|32801.2|32766.2|665
1589472300000|2020-05-14 16:05:00|32828.2|32808.2|32851.6|32831.6|32864.5|32833.6|32826.4|32806.4|674
1589472600000|2020-05-14 16:10:00|32851.7|32831.7|32851.2|32831.2|32865.4|32837.2|32840.4|32806.8|671
1589472900000|2020-05-14 16:15:00|32850.3|32830.3|32853.1|32833.1|32880.9|32846.6|32846.3|32812|635
1589473200000|2020-05-14 16:20:00|32853.2|32833.2|32864.9|32814.9|32869.8|32835.3|32845|32810.7|548
1589473500000|2020-05-14 16:25:00|32864.8|32814.8|32882.9|32832.9|32888.3|32853.4|32848.2|32810.8|656
1589473800000|2020-05-14 16:30:00|32883.1|32833.1|32869.6|32849.6|32886.3|32850.8|32860.8|32828.1|587
1589474100000|2020-05-14 16:35:00|32885.2|32835.2|32867.4|32847.4|32885.2|32850.5|32862.8|32828.3|466
1589474400000|2020-05-14 16:40:00|32867.2|32847.2|32865.9|32845.9|32887.2|32853.6|32861.6|32828.3|446
1589474700000|2020-05-14 16:45:00|32866.1|32846.1|32890.4|32840.4|32890.7|32857.6|32860.9|32827.6|606
1589475000000|2020-05-14 16:50:00|32890.3|32840.3|32872|32852|32892.1|32857.7|32865.7|32830.1|542
1589475300000|2020-05-14 16:55:00|32872.2|32852.2|32895.4|32845.4|32895.6|32861.3|32869.5|32836.3|563
1589475600000|2020-05-14 17:00:00|32892.7|32842.7|32872.9|32852.9|32899.5|32866|32872.6|32838.7|564
1589475900000|2020-05-14 17:05:00|32873.4|32853.4|32886.6|32836.6|32895.9|32862.4|32869.2|32836.4|521
1589476200000|2020-05-14 17:10:00|32887.7|32837.7|32885.7|32835.7|32888.5|32853.8|32866.5|32833.7|498
1589476500000|2020-05-14 17:15:00|32884.8|32834.8|32881.1|32831.1|32888|32853.1|32865.3|32831.1|463
1589476800000|2020-05-14 17:20:00|32881.3|32831.3|32867.5|32817.5|32883.4|32845.3|32853.9|32816.4|611
1589477100000|2020-05-14 17:25:00|32866.9|32816.9|32857.9|32837.9|32879.8|32844.4|32851.6|32815.4|536
1589477400000|2020-05-14 17:30:00|32857.6|32837.6|32856|32836|32876.7|32843|32847.4|32817.1|559
1589477700000|2020-05-14 17:35:00|32855.9|32835.9|32858.5|32838.5|32873.9|32840.1|32847.4|32814.2|534
1589478000000|2020-05-14 17:40:00|32858.4|32838.4|32869.5|32849.5|32889|32852.6|32854.4|32822.1|574
1589478300000|2020-05-14 17:45:00|32869.6|32849.6|32875.9|32855.9|32893.3|32861.5|32867.8|32835.7|579
1589478600000|2020-05-14 17:50:00|32875.8|32855.8|32878.4|32858.4|32893.8|32859.3|32870.3|32839|545
1589478900000|2020-05-14 17:55:00|32877|32857|32874|32854|32897.3|32862.8|32874|32841.4|582
1589479200000|2020-05-14 18:00:00|32872.5|32852.5|32872.5|32852.5|32896.9|32861.8|32867.9|32834.4|609
1589479500000|2020-05-14 18:05:00|32872.4|32852.4|32874.7|32854.7|32895.2|32860.7|32869.1|32835.6|524
1589479800000|2020-05-14 18:10:00|32874.9|32854.9|32872.9|32852.9|32892.7|32858|32870.5|32836.9|426
1589480100000|2020-05-14 18:15:00|32872.5|32852.5|32870.5|32850.5|32890|32856.4|32865.4|32832.1|567
1589480400000|2020-05-14 18:20:00|32870.4|32850.4|32864.1|32844.1|32890.3|32855.4|32863.8|32828.8|605
1589480700000|2020-05-14 18:25:00|32864|32844|32870.8|32850.8|32891.3|32856.5|32861.3|32831.1|439
1589481000000|2020-05-14 18:30:00|32870.6|32850.6|32868.4|32848.4|32891.4|32855.7|32867|32836|467
1589481300000|2020-05-14 18:35:00|32868.5|32848.5|32877.5|32857.5|32892.6|32857.7|32863.6|32838.5|400
1589481600000|2020-05-14 18:40:00|32877.3|32857.3|32871.2|32851.2|32896.7|32861.9|32868|32836.8|387
1589481900000|2020-05-14 18:45:00|32871.1|32851.1|32872|32852|32889.1|32855.3|32866.6|32836.6|381
1589482200000|2020-05-14 18:50:00|32872.3|32852.3|32868.8|32848.8|32893.6|32859.6|32867.2|32838.3|474
1589482500000|2020-05-14 18:55:00|32869|32849|32870.8|32850.8|32889.1|32856.4|32865.9|32833.8|496
1589482800000|2020-05-14 19:00:00|32870.9|32850.9|32872.9|32852.9|32889.4|32855.4|32869.6|32834.2|422
1589483100000|2020-05-14 19:05:00|32872.2|32852.2|32861.7|32811.7|32889.9|32854.6|32851.8|32801.8|614
1589483400000|2020-05-14 19:10:00|32861.6|32811.6|32834.4|32814.4|32867.8|32829.6|32832.1|32791.3|793
1589483700000|2020-05-14 19:15:00|32833.9|32813.9|32826|32806|32854.2|32818.8|32823.3|32788.1|650
1589484000000|2020-05-14 19:20:00|32827.2|32807.2|32829.3|32809.3|32847.6|32812.8|32818.8|32787|708
1589484300000|2020-05-14 19:25:00|32827.4|32807.4|32820.2|32800.2|32847.1|32812.4|32815.8|32778.4|749
1589484600000|2020-05-14 19:30:00|32820.1|32800.1|32845.8|32795.8|32845.9|32812.3|32820.1|32781.5|587
1589484900000|2020-05-14 19:35:00|32842.1|32792.1|32839|32789|32847.4|32812.9|32805.6|32769.8|661
1589485200000|2020-05-14 19:40:00|32838|32788|32830.4|32780.4|32842.2|32807|32819.9|32778.5|654
1589485500000|2020-05-14 19:45:00|32830.6|32780.6|32829.4|32779.4|32840.5|32804.3|32810.4|32773.8|661
1589485800000|2020-05-14 19:50:00|32828.5|32778.5|32819.1|32769.1|32828.6|32793|32799.5|32764.9|598
1589486100000|2020-05-14 19:55:00|32818.9|32768.9|32800.2|32780.2|32820.8|32786.5|32791.8|32757.4|712
1589486400000|2020-05-14 20:00:00|32800|32780|32816.3|32766.3|32824.8|32788.3|32796.4|32762.6|544
1589486700000|2020-05-14 20:05:00|32815.8|32765.8|32806.2|32756.2|32819.1|32783.7|32795.4|32745.4|530
1589487000000|2020-05-14 20:10:00|32806.4|32756.4|32800|32750|32808.1|32765.9|32785.9|32745.8|457
1589487300000|2020-05-14 20:15:00|32800.1|32750.1|32809.8|32759.8|32811.4|32761.4|32798.2|32748.2|502
1589487600000|2020-05-14 20:20:00|32809.7|32759.7|32816.1|32766.1|32817.8|32767.8|32805.5|32755.5|488
1589487900000|2020-05-14 20:25:00|32815.9|32765.9|32813|32763|32819.9|32776.7|32795.5|32758.8|494
1589488200000|2020-05-14 20:30:00|32812|32762|32809|32759|32819.1|32769.1|32804|32754|544
1589488500000|2020-05-14 20:35:00|32808.3|32758.3|32813.2|32763.2|32817.6|32770.7|32788.8|32754.4|403
1589488800000|2020-05-14 20:40:00|32811.3|32761.3|32804.4|32747.7|32812.3|32762.3|32784.7|32731.6|572
1589489100000|2020-05-14 20:45:00|32803.3|32748.3|32813.9|32736.4|32851.1|32761.3|32803.3|32721.2|825
1589489400000|2020-05-14 20:50:00|32825.4|32740.3|32819|32735.3|32838.5|32758.8|32796.9|32724.1|876
1589489700000|2020-05-14 20:55:00|32816.7|32744.9|32813.9|32746.6|32843.2|32756.4|32807.6|32714.3|666
1589490000000|2020-05-14 21:00:00|32838.7|32752.3|32837.6|32746.8|32882.7|32758.7|32834.1|32739.8|82
1589490300000|2020-05-14 21:05:00|32850|32747|32808|32684|32857|32765.4|32806.6|32682.6|191
1589490600000|2020-05-14 21:10:00|32804.4|32684.6|32828.7|32728.9|32839.5|32735.6|32798.9|32674.9|354
1589490900000|2020-05-14 21:15:00|32829.1|32728.6|32839.1|32723.3|32839.3|32750|32805|32714.9|241
1589491200000|2020-05-14 21:20:00|32838.7|32714.7|32833.7|32724.3|32840.8|32750|32801|32714.7|250
1589491500000|2020-05-14 21:25:00|32830.2|32727.5|32827.5|32727.9|32837.1|32739.8|32805|32718.9|291
1589491800000|2020-05-14 21:30:00|32822.3|32731.9|32826.8|32727.8|32837.2|32740.1|32809|32719.8|299
1589492100000|2020-05-14 21:35:00|32823.9|32728.4|32829.1|32726|32837.7|32747|32805|32720.9|202
1589492400000|2020-05-14 21:40:00|32827|32726.2|32821.7|32734.3|32831.8|32747|32805|32719.8|257
1589492700000|2020-05-14 21:45:00|32823|32729.3|32827|32725.1|32835.8|32747|32805|32716.4|258
1589493000000|2020-05-14 21:50:00|32831.7|32723.3|32825.2|32721.3|32832.4|32746|32815|32706|277
1589493300000|2020-05-14 21:55:00|32825.7|32721.5|32828.4|32717.9|32836.2|32752|32813.1|32714.4|354
1589493600000|2020-05-14 22:00:00|32827.5|32718.2|32790.6|32666.6|32832.7|32749.9|32762.5|32638.5|584
1589493900000|2020-05-14 22:05:00|32791|32667|32819.1|32695.1|32823.6|32749.5|32771.4|32659.8|486
1589494200000|2020-05-14 22:10:00|32819.4|32695.4|32820.4|32698.9|32827.6|32732.4|32793.3|32692.8|452
1589494500000|2020-05-14 22:15:00|32823.6|32700.8|32823.2|32708.9|32830|32715.6|32808.9|32699.1|391
1589494800000|2020-05-14 22:20:00|32824|32709.1|32825.3|32707.2|32829.8|32718.3|32809.1|32703.4|396
1589495100000|2020-05-14 22:25:00|32825.8|32707|32829.5|32705.5|32831.3|32718.2|32808|32704.1|451
1589495400000|2020-05-14 22:30:00|32829.2|32706.4|32825.6|32711.2|32830.8|32719.5|32812.4|32703.5|387
1589495700000|2020-05-14 22:35:00|32819.4|32716.7|32829.3|32705.3|32831.1|32733|32801|32704.2|436
1589496000000|2020-05-14 22:40:00|32828.2|32706.6|32828.7|32706.6|32831.5|32720.9|32809.4|32703.4|374
1589496300000|2020-05-14 22:45:00|32829.8|32705.8|32832.8|32709.9|32834.4|32727.4|32809.8|32705.2|292
1589496600000|2020-05-14 22:50:00|32834|32710.6|32819.3|32711.6|32835.5|32721.8|32815.4|32704.9|429
1589496900000|2020-05-14 22:55:00|32821.9|32709.5|32829.3|32734.5|32840.4|32739.2|32821.9|32706.3|434
1589497200000|2020-05-14 23:00:00|32829.9|32735|32832.9|32732.4|32839.7|32738.6|32822.1|32720.3|390
1589497500000|2020-05-14 23:05:00|32831.8|32732.1|32827.4|32730.8|32840.4|32740.3|32820.1|32725|244
1589497800000|2020-05-14 23:10:00|32827.3|32733|32826.9|32731.4|32834.1|32737.2|32822.4|32725.7|395
1589498100000|2020-05-14 23:15:00|32829.2|32729.5|32818|32724.3|32830.5|32732.6|32812.9|32720.1|505
1589498400000|2020-05-14 23:20:00|32817.6|32725|32817.7|32727.6|32825.1|32729.4|32812.3|32719.3|410
1589498700000|2020-05-14 23:25:00|32817.4|32727.2|32818.5|32727.3|32825.5|32729.7|32812.6|32718.8|465
1589499000000|2020-05-14 23:30:00|32821.5|32728.1|32821|32726.3|32825|32730.2|32813.8|32717.5|483
1589499300000|2020-05-14 23:35:00|32820.4|32725.7|32824.1|32727.3|32826.1|32732.2|32811.5|32720.2|217
1589499600000|2020-05-14 23:40:00|32825.2|32726.8|32819.2|32726.8|32826|32729.7|32813.5|32718.8|352
1589499900000|2020-05-14 23:45:00|32818.7|32726.3|32812.2|32739|32827.8|32739.5|32811.2|32719.7|372
1589500200000|2020-05-14 23:50:00|32817.6|32739.1|32822.2|32733.5|32825.9|32740.5|32809.2|32725.3|356
1589500500000|2020-05-14 23:55:00|32819.9|32735|32825.7|32731.2|32827.9|32738.5|32812.3|32725.2|359
1589500800000|2020-05-15 00:00:00|32813.7|32732.9|32798|32730.8|32827|32740.4|32784.5|32719.2|551
1589501100000|2020-05-15 00:05:00|32796.2|32730.4|32797.5|32740|32810.5|32744.1|32788.8|32724.7|493
1589501400000|2020-05-15 00:10:00|32797.9|32741.1|32788.3|32726|32801.4|32741.8|32783.5|32722.5|422
1589501700000|2020-05-15 00:15:00|32789.4|32725.4|32788.6|32731.6|32800.7|32735.2|32782.4|32718|361
1589502000000|2020-05-15 00:20:00|32788|32733.9|32797.9|32739.3|32809.4|32741.9|32787.8|32727.5|400
1589502300000|2020-05-15 00:25:00|32803.3|32734.2|32802.1|32738.9|32818.5|32749.9|32793.5|32727.3|365
1589502600000|2020-05-15 00:30:00|32801.6|32739.7|32788.9|32738.9|32804.4|32745.1|32788.5|32725.7|413
1589502900000|2020-05-15 00:35:00|32789.4|32738.6|32791.9|32736.6|32801.2|32738.7|32784.1|32721.7|394
1589503200000|2020-05-15 00:40:00|32793|32735.8|32807.8|32743.4|32814.3|32748.6|32788.2|32728.2|393
1589503500000|2020-05-15 00:45:00|32807.3|32744.1|32816.7|32751.6|32820.1|32757.4|32800|32736.2|425
1589503800000|2020-05-15 00:50:00|32813.1|32755.5|32808.3|32741.7|32826.1|32761.6|32800.9|32737.7|675
1589504100000|2020-05-15 00:55:00|32808.9|32742.3|32803.1|32733.6|32810.4|32745.1|32795.4|32731.7|608
1589504400000|2020-05-15 01:00:00|32803.7|32733.2|32804.7|32743.1|32807.1|32743.1|32790.7|32725.5|478
1589504700000|2020-05-15 01:05:00|32804.5|32738.7|32816.6|32747.5|32819.5|32751.9|32798|32735.6|428
1589505000000|2020-05-15 01:10:00|32816|32747.8|32811|32753.5|32826.1|32759.7|32804.9|32737.1|487
1589505300000|2020-05-15 01:15:00|32810.8|32753.7|32804.1|32738.4|32820|32754.2|32798.8|32735.1|544
1589505600000|2020-05-15 01:20:00|32801.3|32742.6|32805.2|32745.4|32817.4|32753.8|32797.5|32737.5|474
1589505900000|2020-05-15 01:25:00|32805.8|32744.2|32809.9|32742.1|32812.9|32750.4|32799.2|32738.3|388
1589506200000|2020-05-15 01:30:00|32805.8|32748.2|32801.9|32739.9|32810.8|32748.2|32797.2|32736.6|395
1589506500000|2020-05-15 01:35:00|32801.1|32743.9|32810.4|32751|32812|32753.1|32796.7|32735.3|445
1589506800000|2020-05-15 01:40:00|32814.7|32748.4|32813|32754.8|32818|32759.7|32808.4|32747.9|430
1589507100000|2020-05-15 01:45:00|32813.9|32755.4|32818.3|32756.2|32819.9|32760.2|32808.3|32750.2|439
1589507400000|2020-05-15 01:50:00|32814.8|32755.3|32816.8|32758.5|32820.1|32761.7|32809.4|32750.9|436
1589507700000|2020-05-15 01:55:00|32816.9|32757.4|32829.4|32756.7|32833.4|32769.8|32810.8|32750.5|501
1589508000000|2020-05-15 02:00:00|32829.7|32758.1|32834.1|32767.3|32848.8|32776.3|32820.9|32753.8|685
1589508300000|2020-05-15 02:05:00|32833.6|32767.7|32824.9|32760.6|32840.1|32777.5|32823|32753.9|494
1589508600000|2020-05-15 02:10:00|32825.2|32759.6|32832.5|32774.4|32838.7|32774.4|32820.8|32757.2|508
1589508900000|2020-05-15 02:15:00|32838.5|32773.7|32841.4|32771.6|32848.6|32783.3|32829.4|32765.5|616
1589509200000|2020-05-15 02:20:00|32841.5|32769.1|32845.6|32776.4|32849.9|32781.7|32833.6|32768.1|567
1589509500000|2020-05-15 02:25:00|32845.2|32776.9|32842.1|32772.6|32849.9|32783.6|32836.4|32770|517
1589509800000|2020-05-15 02:30:00|32842.3|32774.8|32831.8|32762.1|32847.5|32783.6|32829.4|32748.2|508
1589510100000|2020-05-15 02:35:00|32831.7|32761.9|32832.7|32760.2|32837.4|32771.7|32822.2|32753.7|462
1589510400000|2020-05-15 02:40:00|32828|32761.7|32831|32758.5|32838.5|32768.4|32816.2|32751|422
1589510700000|2020-05-15 02:45:00|32832.2|32756.7|32829.3|32762.6|32835.3|32768.2|32819.9|32755.1|308
1589511000000|2020-05-15 02:50:00|32829.1|32762.1|32819.8|32756.5|32834.5|32767.8|32816.9|32747.1|400
1589511300000|2020-05-15 02:55:00|32818.3|32758.5|32822.4|32743.9|32829.4|32758.5|32810.7|32741.2|421
1589511600000|2020-05-15 03:00:00|32820.8|32745.7|32820.5|32749.6|32827.3|32755.8|32810.6|32742.2|444
1589511900000|2020-05-15 03:05:00|32820.6|32749.4|32814.9|32747.2|32823.8|32758.9|32809.9|32740.4|412
1589512200000|2020-05-15 03:10:00|32816.1|32747.6|32816.5|32741.9|32822.7|32752.6|32806.4|32739.1|443
1589512500000|2020-05-15 03:15:00|32815.5|32742.5|32815.6|32747.1|32821|32755.5|32805.1|32739.5|311
1589512800000|2020-05-15 03:20:00|32814.9|32748.1|32819.9|32744.3|32827.3|32756.9|32808.8|32740.1|353
1589513100000|2020-05-15 03:25:00|32819.3|32745|32818.7|32748.9|32825.5|32764.7|32809.4|32741.2|399
1589513400000|2020-05-15 03:30:00|32818.1|32747.2|32804.7|32739.9|32818.9|32757.9|32801.8|32730.9|429
1589513700000|2020-05-15 03:35:00|32804.5|32740.2|32816.1|32747.6|32817|32750.4|32801.9|32735.3|466
1589514000000|2020-05-15 03:40:00|32806|32751.4|32811.7|32745.4|32818.8|32752.5|32804.3|32739.8|355
1589514300000|2020-05-15 03:45:00|32811.4|32746.4|32814.1|32739.7|32818.2|32751.1|32804|32738.9|395
1589514600000|2020-05-15 03:50:00|32815.4|32744.4|32816.2|32741.7|32818.9|32757.5|32801.8|32738.1|460
1589514900000|2020-05-15 03:55:00|32816.3|32742.4|32811.8|32742.8|32817.6|32749.7|32798.8|32740.3|393
1589515200000|2020-05-15 04:00:00|32801.5|32750|32808.7|32745.9|32815.5|32751.2|32801.2|32741.4|393
1589515500000|2020-05-15 04:05:00|32808.3|32746.4|32806.3|32743.3|32812.4|32750.9|32801.5|32738.9|413
1589515800000|2020-05-15 04:10:00|32802.8|32746.5|32803.8|32739.6|32809.2|32748.5|32796.1|32736|322
1589516100000|2020-05-15 04:15:00|32803.2|32739.2|32803.3|32738.1|32807|32746.8|32795.1|32734.4|346
1589516400000|2020-05-15 04:20:00|32803.9|32737.2|32804.8|32739.8|32807.5|32745.8|32797.7|32735.2|299
1589516700000|2020-05-15 04:25:00|32804.5|32740.2|32803.8|32742|32808|32747.5|32797.5|32737.4|306
1589517000000|2020-05-15 04:30:00|32804.1|32742.4|32811.2|32744.4|32818.3|32753.6|32802.1|32740.3|424
1589517300000|2020-05-15 04:35:00|32811.5|32745.2|32813.9|32745.1|32819.2|32751.2|32803.6|32741.2|422
1589517600000|2020-05-15 04:40:00|32813.8|32744.7|32812.1|32760.2|32818.4|32762.3|32802.8|32743.2|358
1589517900000|2020-05-15 04:45:00|32813.5|32759.1|32811.2|32760.5|32816.7|32762.5|32808.8|32754.9|328
1589518200000|2020-05-15 04:50:00|32811.5|32760.1|32802.4|32751.9|32817.8|32761.8|32801.4|32748.3|326
1589518500000|2020-05-15 04:55:00|32806.7|32748.4|32812|32754.4|32814.6|32760|32800.7|32748.4|444
1589518800000|2020-05-15 05:00:00|32811.1|32754|32794.3|32744.3|32811.1|32757.8|32793.4|32741.5|400
1589519100000|2020-05-15 05:05:00|32795.7|32744.2|32798.3|32744.7|32805.5|32749.7|32793.9|32740.2|472
1589519400000|2020-05-15 05:10:00|32796.2|32746.2|32797|32745.7|32803.8|32748.5|32794.9|32740.5|317
1589519700000|2020-05-15 05:15:00|32796.5|32745.9|32789.7|32739.7|32802|32746.1|32789|32733.3|472
1589520000000|2020-05-15 05:20:00|32789.6|32739.6|32786.5|32736.5|32793.1|32740.6|32784.8|32733.3|317
1589520300000|2020-05-15 05:25:00|32788.9|32738.9|32793.2|32743.2|32800.9|32748.4|32783.6|32733.6|436
1589520600000|2020-05-15 05:30:00|32793.1|32743.1|32789.1|32739.1|32802.9|32749.4|32788.4|32736.3|390
1589520900000|2020-05-15 05:35:00|32789|32739|32789.6|32739.6|32791.7|32741.7|32787.8|32737.8|235
1589521200000|2020-05-15 05:40:00|32790.1|32740.1|32780.7|32730.7|32790.1|32740.1|32780.4|32730.4|296
1589521500000|2020-05-15 05:45:00|32780.8|32730.8|32781.1|32731.1|32783.7|32733.6|32780.3|32730.3|242
1589521800000|2020-05-15 05:50:00|32782|32732|32794.1|32744.1|32794.8|32744.8|32780.7|32730.7|364
1589522100000|2020-05-15 05:55:00|32794.2|32744.2|32789.4|32739.4|32796.7|32746.7|32786.9|32736.9|301
1589522400000|2020-05-15 06:00:00|32789.5|32739.5|32776.3|32726.3|32794.9|32749.4|32759.7|32722.3|485
1589522700000|2020-05-15 06:05:00|32777|32727|32794.1|32744.1|32805|32769.9|32775.7|32725.7|518
1589523000000|2020-05-15 06:10:00|32793.9|32743.9|32795.2|32745.2|32799.7|32763|32781.3|32741.3|372
1589523300000|2020-05-15 06:15:00|32795.3|32745.3|32791.6|32741.6|32795.8|32756.8|32775.2|32738|361
1589523600000|2020-05-15 06:20:00|32792.1|32742.1|32791.7|32741.7|32792.4|32757.8|32776|32734.6|336
1589523900000|2020-05-15 06:25:00|32791.4|32741.4|32818.2|32768.2|32820|32770|32773.9|32735.6|422
1589524200000|2020-05-15 06:30:00|32818.8|32768.8|32790|32770|32818.8|32791.6|32790|32768.6|546
1589524500000|2020-05-15 06:35:00|32790.1|32770.1|32800.7|32780.7|32802.3|32782.3|32785.8|32765.8|487
1589524800000|2020-05-15 06:40:00|32800.6|32780.6|32802.6|32782.6|32808.2|32788.2|32798|32778|426
1589525100000|2020-05-15 06:45:00|32803.1|32783.1|32801|32781|32809.4|32789.4|32795.7|32775.7|516
1589525400000|2020-05-15 06:50:00|32801.9|32781.9|32816.9|32796.9|32817.4|32797.4|32800.9|32780.9|402
1589525700000|2020-05-15 06:55:00|32817.2|32797.2|32821.8|32770.4|32830.1|32797.6|32805.3|32762.2|480
1589526000000|2020-05-15 07:00:00|32822.2|32772.2|32829|32809|32835.9|32810.1|32798.2|32764.3|644
1589526300000|2020-05-15 07:05:00|32828.9|32808.9|32829.2|32809.2|32853.2|32833.2|32825.3|32793|643
1589526600000|2020-05-15 07:10:00|32829.5|32809.5|32800.2|32780.2|32832.3|32812.3|32797.1|32777.1|666
1589526900000|2020-05-15 07:15:00|32800|32780|32805.7|32755.7|32808|32786.7|32791|32752.5|700
1589527200000|2020-05-15 07:20:00|32805.3|32755.3|32773.5|32753.5|32811.2|32779.6|32772.5|32752.5|678
1589527500000|2020-05-15 07:25:00|32773.7|32753.7|32750.6|32730.6|32774.1|32754.1|32736.3|32716.3|689
1589527800000|2020-05-15 07:30:00|32750.8|32730.8|32753.4|32733.4|32777.6|32744.6|32743.3|32717|601
1589528100000|2020-05-15 07:35:00|32755.1|32735.1|32749.2|32729.2|32765.2|32745.2|32747.5|32727.5|575
1589528400000|2020-05-15 07:40:00|32749.4|32729.4|32742.5|32722.5|32755.6|32735.6|32737.4|32717.4|590
1589528700000|2020-05-15 07:45:00|32741.8|32721.8|32740.5|32720.5|32748.8|32728.8|32730.4|32710.4|626
1589529000000|2020-05-15 07:50:00|32740.2|32720.2|32725.9|32705.9|32742.5|32722.5|32722.1|32702.1|625
1589529300000|2020-05-15 07:55:00|32725.5|32705.5|32709.8|32689.8|32727.7|32706|32701.8|32675.5|717
1589529600000|2020-05-15 08:00:00|32709.9|32689.9|32712.9|32692.9|32724.6|32704.6|32707|32687|667
1589529900000|2020-05-15 08:05:00|32713.6|32693.6|32725.5|32705.5|32746.3|32707.7|32706.4|32680.3|719
1589530200000|2020-05-15 08:10:00|32725.6|32705.6|32722|32702|32729.3|32709.3|32718.4|32698.4|608
1589530500000|2020-05-15 08:15:00|32721.6|32701.6|32715.4|32695.4|32727.2|32707.2|32715.2|32695.2|575
1589530800000|2020-05-15 08:20:00|32715.5|32695.5|32711.3|32691.3|32725.1|32705.1|32707.5|32687.5|520
1589531100000|2020-05-15 08:25:00|32711.4|32691.4|32720.5|32700.5|32724|32704|32710.2|32690.2|547
1589531400000|2020-05-15 08:30:00|32720|32700|32722.6|32702.6|32732.7|32712.7|32719.9|32699.9|552
1589531700000|2020-05-15 08:35:00|32722.9|32702.9|32732.3|32712.3|32734.5|32714.5|32720.1|32700.1|548
1589532000000|2020-05-15 08:40:00|32732.9|32712.9|32735.7|32715.7|32736.8|32716.8|32728.4|32708.4|535
1589532300000|2020-05-15 08:45:00|32735.5|32715.5|32748.1|32728.1|32749|32729|32735.1|32715.1|616
1589532600000|2020-05-15 08:50:00|32747.2|32727.2|32741.8|32721.8|32755.6|32735.6|32739.8|32719.8|616
1589532900000|2020-05-15 08:55:00|32741.9|32721.9|32741.5|32721.5|32757.1|32727.2|32735.6|32706.1|511
1589533200000|2020-05-15 09:00:00|32743|32723|32747.5|32727.5|32759.7|32739.7|32738.3|32718.3|639
1589533500000|2020-05-15 09:05:00|32747.3|32727.3|32743.1|32723.1|32750.3|32730.3|32737.6|32717.6|512
1589533800000|2020-05-15 09:10:00|32742.8|32722.8|32728.6|32708.6|32747.1|32727.1|32719.2|32699.2|625
1589534100000|2020-05-15 09:15:00|32728.4|32708.4|32728.9|32708.9|32730.5|32710.5|32725.4|32705.4|503
1589534400000|2020-05-15 09:20:00|32729|32709|32737.7|32717.7|32740.6|32720.6|32722.2|32702.2|590
1589534700000|2020-05-15 09:25:00|32737.4|32717.4|32729.6|32709.6|32739|32719|32725.6|32705.6|510
1589535000000|2020-05-15 09:30:00|32729.2|32709.2|32731.2|32711.2|32737.2|32717.2|32727.3|32707.3|516
1589535300000|2020-05-15 09:35:00|32729.8|32709.8|32754.7|32734.7|32754.7|32734.7|32729.4|32709.4|513
1589535600000|2020-05-15 09:40:00|32755.1|32735.1|32752.9|32732.9|32761.5|32741.5|32747.6|32727.6|563
1589535900000|2020-05-15 09:45:00|32752.7|32732.7|32754.5|32734.5|32757.7|32737.7|32746.5|32726.5|529
1589536200000|2020-05-15 09:50:00|32754.3|32734.3|32755.9|32735.9|32756.6|32736.6|32751.5|32731.5|493
1589536500000|2020-05-15 09:55:00|32755.8|32735.8|32743.3|32723.3|32756.1|32736.1|32741.5|32721.5|506
1589536800000|2020-05-15 10:00:00|32743.4|32723.4|32740.3|32720.3|32754.9|32734.9|32732.6|32712.6|565
1589537100000|2020-05-15 10:05:00|32740.6|32720.6|32730.8|32710.8|32740.6|32720.6|32728.7|32708.7|442
1589537400000|2020-05-15 10:10:00|32730.5|32710.5|32735.5|32715.5|32740.1|32720.1|32729.5|32709.5|395
1589537700000|2020-05-15 10:15:00|32735.4|32715.4|32728.5|32708.5|32736.5|32716.5|32720.5|32700.5|535
1589538000000|2020-05-15 10:20:00|32728.1|32708.1|32732|32712|32733.1|32713.1|32722.8|32702.8|429
1589538300000|2020-05-15 10:25:00|32730.7|32710.7|32735.6|32715.6|32739.3|32719.3|32728.2|32708.2|468
1589538600000|2020-05-15 10:30:00|32736.2|32716.2|32751.6|32731.6|32752.2|32732.2|32734.4|32714.4|592
1589538900000|2020-05-15 10:35:00|32751.5|32731.5|32748|32728|32753.3|32733.3|32737.6|32717.6|543
1589539200000|2020-05-15 10:40:00|32747.9|32727.9|32755.3|32735.3|32766|32746|32747.9|32727.9|641
1589539500000|2020-05-15 10:45:00|32755.5|32735.5|32757.4|32737.4|32760.2|32740.2|32750.7|32730.7|470
1589539800000|2020-05-15 10:50:00|32757.5|32737.5|32754.6|32734.6|32761.6|32741.6|32749.8|32729.8|561
1589540100000|2020-05-15 10:55:00|32754.5|32734.5|32756.8|32736.8|32759.6|32739.6|32743.8|32723.8|657
1589540400000|2020-05-15 11:00:00|32755.8|32735.8|32764.7|32744.7|32774.4|32754.4|32755.4|32735.4|709
1589540700000|2020-05-15 11:05:00|32764.2|32744.2|32757.1|32737.1|32772.5|32752.5|32744.8|32724.8|760
1589541000000|2020-05-15 11:10:00|32757.7|32737.7|32753.6|32733.6|32764|32744|32746.7|32726.7|649
1589541300000|2020-05-15 11:15:00|32751.9|32731.9|32776.2|32756.2|32778.8|32758.8|32749.5|32729.5|569
1589541600000|2020-05-15 11:20:00|32776.3|32756.3|32791.7|32771.7|32806.2|32786.2|32774.8|32754.8|638
1589541900000|2020-05-15 11:25:00|32793.9|32773.9|32822.5|32802.5|32830.9|32810.9|32789.7|32769.7|734
1589542200000|2020-05-15 11:30:00|32822.9|32802.9|32822.9|32802.9|32829.3|32809.3|32814.6|32794.6|655
1589542500000|2020-05-15 11:35:00|32823.9|32803.9|32834.5|32814.5|32836.2|32816.2|32815.2|32795.2|652
1589542800000|2020-05-15 11:40:00|32834.4|32814.4|32816.3|32796.3|32834.7|32814.7|32815.2|32795.2|594
1589543100000|2020-05-15 11:45:00|32816.4|32796.4|32829.3|32809.3|32832.5|32812.5|32813.1|32793.1|617
1589543400000|2020-05-15 11:50:00|32829.4|32809.4|32830|32810|32835.2|32815.2|32826|32806|657
1589543700000|2020-05-15 11:55:00|32830.1|32810.1|32831.1|32811.1|32836.9|32816.9|32824.8|32804.8|601
1589544000000|2020-05-15 12:00:00|32830.4|32810.4|32870.6|32850.6|32872.9|32852.9|32830.3|32810.3|723
1589544300000|2020-05-15 12:05:00|32869.9|32849.9|32875.4|32855.4|32902.1|32882.1|32869.9|32834.7|871
1589544600000|2020-05-15 12:10:00|32875.2|32855.2|32859.6|32839.6|32883.4|32863.4|32857.7|32837.7|761
1589544900000|2020-05-15 12:15:00|32859.5|32839.5|32857.8|32837.8|32867.5|32847.5|32856.8|32836.8|775
1589545200000|2020-05-15 12:20:00|32858.1|32838.1|32847.5|32827.5|32869.8|32849.8|32845.8|32825.8|971
1589545500000|2020-05-15 12:25:00|32846.3|32826.3|32868|32816.9|32872.8|32838.6|32837.2|32800.9|758
1589545800000|2020-05-15 12:30:00|32868.7|32814.4|32843.1|32823.1|32871.5|32837.2|32838.2|32810|900
1589546100000|2020-05-15 12:35:00|32842.7|32822.7|32798.5|32778.5|32845.9|32825.9|32785|32765|951
1589546400000|2020-05-15 12:40:00|32798.1|32778.1|32759.3|32739.3|32809.3|32789.3|32759|32739|984
1589546700000|2020-05-15 12:45:00|32760|32740|32773|32753|32779.5|32759.5|32726.6|32706.6|937
1589547000000|2020-05-15 12:50:00|32773.1|32753.1|32782.9|32762.9|32783.5|32763.5|32767.6|32747.6|776
1589547300000|2020-05-15 12:55:00|32782.6|32762.6|32762.6|32742.6|32782.6|32762.6|32760.1|32740.1|766
1589547600000|2020-05-15 13:00:00|32762.2|32742.2|32753.7|32733.7|32784.9|32764.9|32750.8|32730.8|864
1589547900000|2020-05-15 13:05:00|32753.1|32733.1|32717.5|32697.5|32755|32735|32717.5|32697.5|716
1589548200000|2020-05-15 13:10:00|32718.3|32698.3|32735.2|32685.2|32735.6|32707.7|32701.4|32681.4|689
1589548500000|2020-05-15 13:15:00|32737.2|32687.2|32684.7|32664.7|32737.2|32707.7|32682.4|32662.4|671
1589548800000|2020-05-15 13:20:00|32685.5|32665.5|32680.8|32660.8|32694.8|32674.8|32661|32641|655
1589549100000|2020-05-15 13:25:00|32680.9|32660.9|32695.2|32675.2|32695.5|32675.5|32676.4|32656.4|569
1589549400000|2020-05-15 13:30:00|32696|32676|32699.1|32679.1|32700.5|32680.5|32679.5|32659.5|617
1589549700000|2020-05-15 13:35:00|32698.3|32678.3|32677.5|32657.5|32705.2|32685.2|32677.5|32657.5|614
1589550000000|2020-05-15 13:40:00|32675.2|32655.2|32686.2|32666.2|32699.5|32679.5|32671.3|32651.3|675
1589550300000|2020-05-15 13:45:00|32686.1|32666.1|32701.9|32681.9|32701.9|32681.9|32680.8|32660.8|527
1589550600000|2020-05-15 13:50:00|32702.5|32682.5|32712.4|32692.4|32713.2|32693.2|32694.5|32674.5|635
1589550900000|2020-05-15 13:55:00|32711.8|32691.8|32735.7|32685.7|32738.6|32718.6|32700.6|32678.6|779
1589551200000|2020-05-15 14:00:00|32719.5|32699.5|32757.1|32737.1|32759.7|32739.7|32719.5|32684.2|962
1589551500000|2020-05-15 14:05:00|32757.3|32737.3|32731.2|32711.2|32760.4|32740.4|32727.9|32707.9|858
1589551800000|2020-05-15 14:10:00|32730.9|32710.9|32732.7|32712.7|32743.5|32723.5|32722.7|32702.7|844
1589552100000|2020-05-15 14:15:00|32732.8|32712.8|32759.3|32739.3|32766.2|32746.2|32731.7|32711.7|850
1589552400000|2020-05-15 14:20:00|32759.1|32739.1|32754.7|32734.7|32760.3|32740.3|32750.1|32730.1|713
1589552700000|2020-05-15 14:25:00|32755|32735|32752.9|32732.9|32758|32738|32748.8|32728.8|801
1589553000000|2020-05-15 14:30:00|32752.4|32732.4|32756.8|32736.8|32760.8|32740.8|32749.8|32729.8|807
1589553300000|2020-05-15 14:35:00|32756.7|32736.7|32750.9|32730.9|32762|32742|32747.6|32727.6|703
1589553600000|2020-05-15 14:40:00|32751.1|32731.1|32762.7|32742.7|32772|32752|32750.1|32730.1|707
1589553900000|2020-05-15 14:45:00|32762.9|32742.9|32762.5|32742.5|32777.9|32757.9|32762|32742|689
1589554200000|2020-05-15 14:50:00|32763.4|32743.4|32778.2|32758.2|32793|32773|32762.6|32742.6|820
1589554500000|2020-05-15 14:55:00|32777.8|32757.8|32774.4|32754.4|32809.6|32789.6|32774.4|32754.4|935
1589554800000|2020-05-15 15:00:00|32774.8|32754.8|32786.6|32766.6|32794.3|32774.3|32758.8|32738.8|848
1589555100000|2020-05-15 15:05:00|32786.8|32766.8|32761.2|32741.2|32791.7|32771.7|32757.2|32737.2|854
1589555400000|2020-05-15 15:10:00|32760.7|32740.7|32765.1|32745.1|32774.2|32754.2|32754|32734|901
1589555700000|2020-05-15 15:15:00|32765.2|32745.2|32777.9|32757.9|32779.1|32759.1|32764.4|32744.4|950
1589556000000|2020-05-15 15:20:00|32777.7|32757.7|32774.8|32754.8|32779.8|32759.8|32771|32751|898
1589556300000|2020-05-15 15:25:00|32775|32755|32805.5|32785.5|32810.1|32790.1|32772.7|32752.7|868
1589556600000|2020-05-15 15:30:00|32805|32785|32783.8|32763.8|32805.5|32785.5|32781.9|32761.9|630
1589556900000|2020-05-15 15:35:00|32783.3|32763.3|32795.3|32775.3|32797.4|32777.4|32779.1|32759.1|548
1589557200000|2020-05-15 15:40:00|32794.7|32774.7|32803|32783|32804.3|32784.3|32790.4|32770.4|566
1589557500000|2020-05-15 15:45:00|32803.1|32783.1|32801.4|32781.4|32812.1|32792.1|32796.7|32776.7|622
1589557800000|2020-05-15 15:50:00|32801.2|32781.2|32794|32774|32804|32784|32789.9|32769.9|618
1589558100000|2020-05-15 15:55:00|32795.2|32775.2|32799.4|32779.4|32800|32780|32777.1|32757.1|655
1589558400000|2020-05-15 16:00:00|32798.2|32778.2|32794.3|32744.3|32816.9|32782.3|32778.3|32742.3|653
1589558700000|2020-05-15 16:05:00|32794.4|32744.4|32799.6|32749.6|32817.5|32782|32778.8|32742.7|573
1589559000000|2020-05-15 16:10:00|32800.4|32750.4|32787.7|32767.7|32809.2|32775.4|32785.6|32749.9|514
1589559300000|2020-05-15 16:15:00|32802.8|32752.8|32798.4|32778.4|32816.6|32784.3|32782.9|32752.8|550
1589559600000|2020-05-15 16:20:00|32798.1|32778.1|32797.6|32777.6|32817.3|32784.6|32787.4|32756.5|702
1589559900000|2020-05-15 16:25:00|32797.5|32777.5|32809.3|32759.3|32814.1|32779.4|32789.5|32754.6|556
1589560200000|2020-05-15 16:30:00|32809|32759|32805.8|32755.8|32810.8|32776.4|32775.6|32740.5|542
1589560500000|2020-05-15 16:35:00|32804.8|32754.8|32813.5|32763.5|32815.5|32776.2|32788.6|32754.2|595
1589560800000|2020-05-15 16:40:00|32799.2|32779.2|32806.9|32786.9|32817.9|32787.4|32794.7|32761.6|569
1589561100000|2020-05-15 16:45:00|32805.6|32785.6|32797.3|32777.3|32822|32787.6|32796.2|32763.1|570
1589561400000|2020-05-15 16:50:00|32797.4|32777.4|32817.6|32797.6|32837.1|32800.6|32796.9|32764.4|551
1589561700000|2020-05-15 16:55:00|32817.7|32797.7|32821.1|32801.1|32845|32809.2|32815.3|32784.7|652
1589562000000|2020-05-15 17:00:00|32837|32787|32845.2|32795.2|32846.1|32810.7|32816.6|32780.9|628
1589562300000|2020-05-15 17:05:00|32829.9|32809.9|32848|32798|32851.5|32814.5|32829.7|32793.2|482
1589562600000|2020-05-15 17:10:00|32847.6|32797.6|32842.9|32792.9|32849.8|32814.3|32823.6|32788.9|520
1589562900000|2020-05-15 17:15:00|32843|32793|32838.3|32788.3|32846.2|32809.4|32823.9|32785.3|595
1589563200000|2020-05-15 17:20:00|32839.3|32789.3|32836.1|32786.1|32844.7|32809.9|32819.5|32782.7|644
1589563500000|2020-05-15 17:25:00|32834.4|32784.4|32826.8|32806.8|32840.8|32808.1|32819.1|32782.7|563
1589563800000|2020-05-15 17:30:00|32843.7|32793.7|32842.3|32792.3|32843.7|32808.6|32818.9|32786.5|443
1589564100000|2020-05-15 17:35:00|32842.4|32792.4|32820.9|32800.9|32845.6|32809.8|32819.7|32785.6|431
1589564400000|2020-05-15 17:40:00|32821.1|32801.1|32838.6|32788.6|32839|32803.7|32818.1|32783.5|415
1589564700000|2020-05-15 17:45:00|32837.5|32787.5|32820.2|32800.2|32841.2|32807|32819.2|32784.6|412
1589565000000|2020-05-15 17:50:00|32821.3|32801.3|32843.1|32793.1|32847.3|32803.2|32817.2|32779.5|453
1589565300000|2020-05-15 17:55:00|32843.5|32793.5|32839.9|32789.9|32849|32808.8|32824.4|32787.8|391
1589565600000|2020-05-15 18:00:00|32838.4|32788.4|32827.5|32807.5|32848.2|32808.1|32826.9|32787.7|475
1589565900000|2020-05-15 18:05:00|32827.6|32807.6|32844.6|32794.6|32847.7|32810.4|32823.2|32787.3|428
1589566200000|2020-05-15 18:10:00|32844.4|32794.4|32845.6|32795.6|32849.8|32811.3|32831.3|32792.4|427
1589566500000|2020-05-15 18:15:00|32845.5|32795.5|32827.6|32807.6|32847.8|32809.3|32825.4|32789.5|385
1589566800000|2020-05-15 18:20:00|32827.1|32807.1|32840.9|32790.9|32845.5|32811.9|32823.8|32787.4|426
1589567100000|2020-05-15 18:25:00|32840.5|32790.5|32835.7|32785.7|32844.3|32802.9|32822.9|32782.4|425
1589567400000|2020-05-15 18:30:00|32835.8|32785.8|32836.1|32786.1|32840.5|32805.7|32819.1|32781.9|422
1589567700000|2020-05-15 18:35:00|32835.7|32785.7|32836.1|32786.1|32840.8|32803.8|32821.7|32782.8|380
1589568000000|2020-05-15 18:40:00|32836.2|32786.2|32837.7|32787.7|32840.7|32805.9|32820.8|32784|424
1589568300000|2020-05-15 18:45:00|32838|32788|32837.9|32787.9|32846|32805.8|32821.3|32786.4|362
1589568600000|2020-05-15 18:50:00|32837.6|32787.6|32830.1|32780.1|32837.7|32800.7|32813.5|32777.8|471
1589568900000|2020-05-15 18:55:00|32830.3|32780.3|32825.1|32775.1|32834.7|32801.5|32805.4|32770.4|560
1589569200000|2020-05-15 19:00:00|32824.9|32774.9|32824|32774|32830.4|32794.6|32806.6|32767.9|681
1589569500000|2020-05-15 19:05:00|32825.7|32775.7|32819.3|32769.3|32831.8|32792.9|32805.8|32767.9|665
1589569800000|2020-05-15 19:10:00|32819.1|32769.1|32824.3|32774.3|32828|32793.8|32804.9|32768.7|655
1589570100000|2020-05-15 19:15:00|32823.7|32773.7|32822.2|32772.2|32828.9|32796.6|32805.5|32766.4|665
1589570400000|2020-05-15 19:20:00|32821.2|32771.2|32823.6|32773.6|32829.9|32795.3|32805|32769.1|636
1589570700000|2020-05-15 19:25:00|32823.4|32773.4|32806.3|32786.3|32828.3|32791.4|32806.2|32767.7|632
1589571000000|2020-05-15 19:30:00|32824.3|32774.3|32823.8|32773.8|32828.6|32793.2|32806|32770.7|610
1589571300000|2020-05-15 19:35:00|32824.2|32774.2|32820.2|32770.2|32830.8|32787.1|32805.9|32765.7|753
1589571600000|2020-05-15 19:40:00|32819.2|32769.2|32824.2|32774.2|32844.6|32794.6|32818.4|32768.4|535
1589571900000|2020-05-15 19:45:00|32826.8|32776.8|32828.8|32778.8|32830.6|32780.6|32818.7|32768.7|473
1589572200000|2020-05-15 19:50:00|32830|32780|32828.7|32778.7|32833|32783|32823.3|32773.3|510
1589572500000|2020-05-15 19:55:00|32831.2|32781.2|32821|32771|32845.4|32795.4|32818.1|32768.1|710
1589572800000|2020-05-15 20:00:00|32821.7|32771.7|32824.1|32774.1|32831.8|32781.8|32816.5|32766.5|818
1589573100000|2020-05-15 20:05:00|32823.7|32773.7|32831.4|32781.4|32841|32787.8|32821.3|32771.3|640
1589573400000|2020-05-15 20:10:00|32831.6|32781.6|32847.9|32797.9|32851.4|32809.1|32827.3|32781.1|528
1589573700000|2020-05-15 20:15:00|32847.5|32797.5|32842.8|32792.8|32851.7|32811.6|32825.8|32791.4|369
1589574000000|2020-05-15 20:20:00|32843.3|32793.3|32844.4|32794.4|32849.5|32806.7|32823.2|32788.3|293
1589574300000|2020-05-15 20:25:00|32843.9|32793.9|32840.4|32790.4|32850.1|32807.4|32825.1|32785.4|344
1589574600000|2020-05-15 20:30:00|32838.2|32788.2|32831.7|32781.7|32850.5|32797|32829.1|32769.7|610
1589574900000|2020-05-15 20:35:00|32830.7|32780.7|32829.7|32779.7|32843.1|32785.7|32824.8|32768.9|383
1589575200000|2020-05-15 20:40:00|32829.8|32779.8|32836.2|32786.2|32848.8|32786.5|32821.4|32766.5|455
1589575500000|2020-05-15 20:45:00|32834.5|32783.3|32825.2|32770|32847.1|32783.3|32822.3|32762.8|633
1589575800000|2020-05-15 20:50:00|32822.8|32770.2|32860.6|32762.9|32871.8|32778|32808.5|32743.4|618
1589576100000|2020-05-15 20:55:00|32860|32763.9|32853.9|32729.9|32882|32770.3|32835.1|32725.1|442
1589745600000|2020-05-17 20:00:00|32891.2|32742.2|32904.5|32755.5|32907.9|32758.9|32880.5|32731.5|27
1589745900000|2020-05-17 20:05:00|32884.3|32735.3|32880.5|32731.5|32908.9|32759.9|32880.5|32731.5|32
1589746200000|2020-05-17 20:10:00|32873.9|32738.1|32881.3|32738.1|32924.5|32775.5|32873.9|32738.1|36
1589746500000|2020-05-17 20:15:00|32873.9|32774.5|32911.5|32762.5|32924.5|32775.5|32873.9|32737.6|38
1589746800000|2020-05-17 20:20:00|32889.6|32740.6|32884.8|32738.2|32917.6|32768.6|32884.8|32737.6|36
1589747400000|2020-05-17 20:30:00|32924|32775|32924.5|32775.5|32924.5|32775.5|32924|32775|4
1589747700000|2020-05-17 20:35:00|32907.5|32758.5|32884.8|32738.2|32907.5|32758.5|32884.8|32738.2|7
1589748000000|2020-05-17 20:40:00|32908.2|32759.2|32880|32746.6|32917.7|32768.7|32880|32741.3|45
1589748300000|2020-05-17 20:45:00|32901.3|32752.3|32908.5|32759.5|32917|32768|32877.9|32740.9|53
1589748600000|2020-05-17 20:50:00|32881.3|32741.9|32876.6|32744.7|32911.5|32762.5|32876.6|32739.4|35
1589748900000|2020-05-17 20:55:00|32888.4|32739.4|32917.5|32768.5|32917.5|32768.5|32874.8|32736.1|49
1589749200000|2020-05-17 21:00:00|32915.5|32766.5|32886.5|32764|32918|32779.8|32886.5|32750.7|56
1589749500000|2020-05-17 21:05:00|32887.9|32761.2|32871.8|32742.2|32912|32764.8|32871.7|32734|148
1589749800000|2020-05-17 21:10:00|32872|32744|32858.8|32737.8|32905.3|32767.2|32855.5|32730.5|244
1589750100000|2020-05-17 21:15:00|32858.7|32737.6|32855.3|32717|32863|32737.6|32850.6|32712.7|158
1589750400000|2020-05-17 21:20:00|32852.1|32729.7|32858.9|32732.4|32883.8|32745.1|32848.7|32710.7|214
1589750700000|2020-05-17 21:25:00|32862.1|32728.9|32855.4|32739.9|32877.5|32744.4|32855.4|32717.1|199
1589751000000|2020-05-17 21:30:00|32856.5|32741.1|32854.9|32739|32875|32745.9|32852.2|32723.1|142
1589751300000|2020-05-17 21:35:00|32855.4|32738.6|32868.1|32735.6|32885|32768.4|32838.4|32714.6|216
1589751600000|2020-05-17 21:40:00|32866.1|32748.8|32868.4|32751.9|32891.3|32761.5|32861.2|32725.4|245
1589751900000|2020-05-17 21:45:00|32869|32749.4|32870|32748.2|32901|32788|32857.7|32731|239
1589752200000|2020-05-17 21:50:00|32894.1|32745.1|32866|32758.9|32901.2|32771.1|32852|32727.6|266
1589752500000|2020-05-17 21:55:00|32866.8|32748.5|32864.7|32755.9|32878.6|32763.7|32853.5|32741.6|215
1589752800000|2020-05-17 22:00:00|32862.6|32745.9|32869.4|32746.7|32875.6|32762.4|32850.5|32732.8|586
1589753100000|2020-05-17 22:05:00|32866.8|32759.7|32860.8|32737.2|32870.1|32764.5|32843.1|32731.5|425
1589753400000|2020-05-17 22:10:00|32857.8|32743.8|32856.8|32751.6|32870.1|32766.4|32840.7|32737.6|402
1589753700000|2020-05-17 22:15:00|32864.1|32746.4|32850.2|32754.6|32864.1|32769|32841.4|32746.2|347
1589754000000|2020-05-17 22:20:00|32853.2|32762|32844.5|32752.5|32865|32768.7|32837.2|32744.9|353
1589754300000|2020-05-17 22:25:00|32848.3|32755.3|32849.8|32760.3|32858.7|32764.4|32835.7|32746.5|314
1589754600000|2020-05-17 22:30:00|32852.2|32760.6|32850.8|32755.6|32858.6|32766.2|32838.5|32745.7|547
1589754900000|2020-05-17 22:35:00|32855.9|32752.3|32838.4|32736.2|32871|32775.4|32824.2|32736.1|473
1589755200000|2020-05-17 22:40:00|32851|32737.3|32835.6|32741.6|32851|32745.3|32815.8|32730|514
1589755500000|2020-05-17 22:45:00|32836.1|32742.2|32830.5|32732.3|32842.5|32744.8|32812.4|32726.8|316
1589755800000|2020-05-17 22:50:00|32830.3|32732|32825.7|32731.4|32839.6|32742.3|32814.4|32725.5|402
1589756100000|2020-05-17 22:55:00|32824|32739.4|32841.5|32746.7|32848.6|32749.9|32815.5|32728.4|321
1589756400000|2020-05-17 23:00:00|32848|32734|32820.7|32745.8|32848.3|32750.8|32814.7|32733|400
1589756700000|2020-05-17 23:05:00|32819.8|32742.7|32820.6|32743.7|32827|32750.7|32812.9|32736.1|368
1589757000000|2020-05-17 23:10:00|32819.9|32742.8|32820.3|32746.6|32830.2|32751|32812.1|32734.9|418
1589757300000|2020-05-17 23:15:00|32820.7|32747.6|32829.1|32764|32831.9|32766|32816.7|32733.2|448
1589757600000|2020-05-17 23:20:00|32827.8|32758.5|32822.5|32749.2|32830.6|32764|32814.7|32733.8|324
1589757900000|2020-05-17 23:25:00|32821.9|32755.1|32817.5|32748.5|32825.3|32758|32812.9|32736.7|385
1589758200000|2020-05-17 23:30:00|32817.7|32740.2|32819.8|32750.4|32822.4|32757|32813.1|32736|385
1589758500000|2020-05-17 23:35:00|32820.4|32751.2|32821|32754.3|32826.3|32760|32817.8|32743.2|298
1589758800000|2020-05-17 23:40:00|32819.9|32752.7|32822.8|32755.2|32841.9|32758|32816.9|32736.6|304
1589759100000|2020-05-17 23:45:00|32823|32740.3|32820.9|32746.8|32833.3|32760|32813.8|32738.8|327
1589759400000|2020-05-17 23:50:00|32819.6|32745.3|32824.2|32755.4|32827.3|32760|32816.1|32742.5|257
1589759700000|2020-05-17 23:55:00|32826.1|32763|32829.8|32757.2|32836.2|32768|32822.2|32751.1|315
1589760000000|2020-05-18 00:00:00|32829.2|32754.4|32828.3|32748.6|32837.7|32772|32823.3|32748.6|506
1589760300000|2020-05-18 00:05:00|32829.9|32754.6|32823.4|32762|32832.2|32764.1|32821.6|32741.5|398
1589760600000|2020-05-18 00:10:00|32822.6|32745.2|32819.6|32744.8|32828.7|32764|32817|32740.5|337
1589760900000|2020-05-18 00:15:00|32819.4|32744.6|32817.4|32750.6|32826.9|32756.3|32811.2|32732.4|461
1589761200000|2020-05-18 00:20:00|32817.7|32752.2|32816.4|32748.2|32823.2|32759|32811.2|32738.3|380
1589761500000|2020-05-18 00:25:00|32817.1|32750.2|32817.4|32746.5|32826.6|32756.5|32813|32738.6|486
1589761800000|2020-05-18 00:30:00|32816.7|32745.4|32814.7|32742.1|32822.6|32755.8|32813.9|32739.3|359
1589762100000|2020-05-18 00:35:00|32821.6|32740|32820.3|32744.8|32825.1|32756.5|32812.6|32739.1|285
1589762400000|2020-05-18 00:40:00|32820.1|32744.9|32812.8|32741.6|32824.6|32760.8|32809.4|32739.4|346
1589762700000|2020-05-18 00:45:00|32819|32746.4|32820.5|32753.2|32825.3|32759.6|32809.8|32741.3|330
1589763000000|2020-05-18 00:50:00|32822|32752.3|32823.2|32754.7|32831.4|32762.4|32815|32746.7|493
1589763300000|2020-05-18 00:55:00|32822.7|32753.6|32823|32760.1|32829|32763.6|32811.6|32747.8|485
1589763600000|2020-05-18 01:00:00|32823.3|32757.9|32822.9|32753.5|32828.6|32767|32815.7|32752|562
1589763900000|2020-05-18 01:05:00|32825.4|32754|32826|32763.7|32829.5|32766.3|32819.3|32754|382
1589764200000|2020-05-18 01:10:00|32829.4|32762.5|32826.1|32753.3|32830.8|32766.9|32809.9|32747.4|399
1589764500000|2020-05-18 01:15:00|32825.5|32752.8|32816.7|32750.8|32825.5|32766|32815.3|32742.9|500
1589764800000|2020-05-18 01:20:00|32815.6|32749.4|32818.9|32746.7|32825.5|32761.8|32815.3|32739.4|497
1589765100000|2020-05-18 01:25:00|32819.8|32752|32814.8|32751.6|32823.8|32758.6|32810.1|32738.1|424
1589765400000|2020-05-18 01:30:00|32814.9|32751.1|32813.2|32746.7|32818.6|32755.4|32805.2|32733.6|457
1589765700000|2020-05-18 01:35:00|32813.7|32747.6|32808.6|32743.7|32820.2|32752.1|32804.5|32738.6|442
1589766000000|2020-05-18 01:40:00|32807.7|32742|32809.9|32746.5|32814.5|32752|32802.2|32733.6|411
1589766300000|2020-05-18 01:45:00|32808.7|32743.8|32806.8|32743.8|32814.4|32747.9|32801.3|32734.5|380
1589766600000|2020-05-18 01:50:00|32807.5|32746.3|32808.2|32740.2|32817.3|32749.8|32801|32733.3|385
1589766900000|2020-05-18 01:55:00|32807.9|32741.4|32804.8|32738.4|32812.2|32745.9|32801.5|32731.7|409
1589767200000|2020-05-18 02:00:00|32804.7|32741.6|32801.6|32737.4|32811.2|32744.6|32801|32733.8|475
1589767500000|2020-05-18 02:05:00|32802.3|32737.6|32796.2|32731.5|32809.1|32739.7|32796.2|32726.2|478
1589767800000|2020-05-18 02:10:00|32796.5|32731.6|32791.7|32724.1|32804.7|32735.2|32788.1|32718.9|490
1589768100000|2020-05-18 02:15:00|32792.8|32723|32793|32730.2|32802.9|32735.6|32788.5|32715.4|483
1589768400000|2020-05-18 02:20:00|32795.7|32731.1|32791.8|32730.4|32812.5|32737.3|32782.4|32722.3|495
1589768700000|2020-05-18 02:25:00|32796.5|32730.5|32792.9|32728.8|32811.5|32740.8|32790.7|32722.9|527
1589769000000|2020-05-18 02:30:00|32792.8|32733.2|32789.3|32728|32802.5|32737.1|32787.9|32724.2|498
1589769300000|2020-05-18 02:35:00|32789.4|32728.2|32789.6|32725.4|32797.7|32737.5|32780.6|32720.8|475
1589769600000|2020-05-18 02:40:00|32792.6|32726.5|32785.3|32720.1|32796.3|32732.4|32779.2|32718|445
1589769900000|2020-05-18 02:45:00|32783.6|32722.5|32783.3|32727|32796.6|32733.5|32782|32719.8|410
1589770200000|2020-05-18 02:50:00|32785.2|32726.8|32781|32728.4|32794.8|32732|32776.2|32717.4|380
1589770500000|2020-05-18 02:55:00|32780.2|32728.5|32779.9|32723.6|32797.3|32731.9|32779.9|32719.4|370
1589770800000|2020-05-18 03:00:00|32780|32722.8|32787|32727.8|32796.9|32730.1|32776.8|32717|369
1589771100000|2020-05-18 03:05:00|32786.3|32729.1|32785.3|32728.6|32797.7|32735.5|32778.3|32723.2|412
1589771400000|2020-05-18 03:10:00|32787.2|32730|32781.8|32727.9|32795.3|32737.5|32779.3|32723|316
1589771700000|2020-05-18 03:15:00|32780.6|32727.3|32780.2|32730.1|32796|32734.6|32776.2|32719.7|390
1589772000000|2020-05-18 03:20:00|32780.4|32730.4|32780.4|32730.4|32800.3|32734.3|32779.9|32723.5|322
1589772300000|2020-05-18 03:25:00|32780.5|32730.5|32784.6|32725.9|32800.5|32733.6|32777.1|32722.4|370
1589772600000|2020-05-18 03:30:00|32784.2|32725.5|32777.2|32724.3|32791.3|32732.2|32769.6|32717.6|319
1589772900000|2020-05-18 03:35:00|32778|32724.4|32775|32721.5|32786.9|32726.7|32768.9|32716.1|274
1589773200000|2020-05-18 03:40:00|32774|32721.1|32776.1|32725.1|32787.7|32730|32770|32717.5|283
1589773500000|2020-05-18 03:45:00|32777.4|32722.9|32779.5|32729.5|32787.5|32731.9|32772.2|32718.4|284
1589773800000|2020-05-18 03:50:00|32776|32726|32777.7|32727.7|32786.8|32730.8|32772.3|32722.3|334
1589774100000|2020-05-18 03:55:00|32780|32728.4|32777.5|32727.5|32783.9|32731.8|32773.6|32721.5|311
1589774400000|2020-05-18 04:00:00|32778.7|32728.7|32778.4|32728.4|32782.3|32730.8|32771|32721|266
1589774700000|2020-05-18 04:05:00|32777.8|32727.8|32775|32725|32783.9|32731.2|32772.6|32721.9|385
1589775000000|2020-05-18 04:10:00|32773.8|32723.8|32779.5|32729.5|32792.4|32736.9|32773.6|32723.6|332
1589775300000|2020-05-18 04:15:00|32779|32729|32781.5|32731.5|32789.9|32737.5|32778.5|32728.5|286
1589775600000|2020-05-18 04:20:00|32781.3|32731.3|32784.3|32734.3|32789.1|32737.5|32777.3|32727.3|298
1589775900000|2020-05-18 04:25:00|32782.1|32732.1|32779|32729|32788.7|32737.4|32777.8|32727.8|262
1589776200000|2020-05-18 04:30:00|32778.8|32728.8|32782.3|32732.3|32789.3|32739.3|32777.6|32727.6|259
1589776500000|2020-05-18 04:35:00|32782|32732|32785|32735|32787.2|32737.2|32778.2|32728.2|271
1589776800000|2020-05-18 04:40:00|32784|32734|32793.9|32743.9|32806|32754.2|32780.1|32730.1|313
1589777100000|2020-05-18 04:45:00|32796.2|32746.2|32788.9|32738.9|32796.2|32746.2|32786.5|32736.5|277
1589777400000|2020-05-18 04:50:00|32787.5|32737.5|32786.8|32736.8|32792.2|32742.2|32784.8|32734.8|241
1589777700000|2020-05-18 04:55:00|32787.5|32737.5|32787.3|32737.3|32792.7|32742.7|32785.8|32735.8|234
1589778000000|2020-05-18 05:00:00|32787.7|32737.7|32789.7|32739.7|32793.9|32743.9|32786.4|32736.4|315
1589778300000|2020-05-18 05:05:00|32790.7|32740.7|32792.6|32742.6|32795|32745|32787.4|32737.4|362
1589778600000|2020-05-18 05:10:00|32789.6|32739.6|32790|32740|32796.2|32746.2|32788.8|32738.8|424
1589778900000|2020-05-18 05:15:00|32791.4|32741.4|32791.7|32741.7|32795.3|32745.3|32787.6|32737.6|412
1589779200000|2020-05-18 05:20:00|32791.8|32741.8|32792.9|32742.9|32797.9|32747.9|32787.3|32737.3|327
1589779500000|2020-05-18 05:25:00|32792.6|32742.6|32789.6|32739.6|32793.5|32743.5|32787.7|32737.7|303
1589779800000|2020-05-18 05:30:00|32787.7|32737.7|32793.2|32743.2|32800.6|32750.6|32786.4|32736.4|381
1589780100000|2020-05-18 05:35:00|32793.8|32743.8|32791.5|32741.5|32798.6|32748.6|32791|32741|249
1589780400000|2020-05-18 05:40:00|32791.3|32741.3|32793.6|32743.6|32797.6|32747.6|32789.2|32739.2|275
1589780700000|2020-05-18 05:45:00|32793.1|32743.1|32794.1|32744.1|32801.2|32751.2|32790.3|32740.3|324
1589781000000|2020-05-18 05:50:00|32794|32744|32793|32743|32798.8|32748.8|32791.7|32741.7|322
1589781300000|2020-05-18 05:55:00|32792.3|32742.3|32793.4|32742.6|32799.4|32749.4|32787.8|32737.8|424
1589781600000|2020-05-18 06:00:00|32791.9|32740.2|32788.1|32738.1|32801|32751|32786.8|32736.8|458
1589781900000|2020-05-18 06:05:00|32788.2|32738.2|32796.7|32746.7|32802.5|32752.5|32787.6|32737.6|450
1589782200000|2020-05-18 06:10:00|32796.6|32746.6|32798.2|32748.2|32810.4|32760.4|32792.9|32742.9|469
1589782500000|2020-05-18 06:15:00|32797.8|32747.8|32783.9|32733.9|32799.6|32749.6|32781.2|32731.2|474
1589782800000|2020-05-18 06:20:00|32783.7|32733.7|32791.6|32741.6|32796.3|32746.3|32779.7|32729.7|525
1589783100000|2020-05-18 06:25:00|32791.3|32741.3|32790.1|32740.1|32795.8|32745.8|32786.3|32736.3|467
1589783400000|2020-05-18 06:30:00|32792.3|32742.3|32785.3|32735.3|32792.9|32742.9|32778.7|32728.7|494
1589783700000|2020-05-18 06:35:00|32785.2|32735.2|32784.6|32734.6|32791.8|32741.8|32780.7|32730.7|414
1589784000000|2020-05-18 06:40:00|32784.7|32734.7|32783|32733|32785.4|32747.3|32766.2|32730|385
1589784300000|2020-05-18 06:45:00|32782.8|32732.8|32784.8|32734.8|32790.7|32749.7|32769.7|32732|449
1589784600000|2020-05-18 06:50:00|32784.5|32734.5|32781.3|32731.3|32786.2|32746.4|32764.9|32728.8|400
1589784900000|2020-05-18 06:55:00|32781.6|32731.6|32782|32732|32783.9|32742.3|32757.2|32719.4|621
1589785200000|2020-05-18 07:00:00|32781.9|32731.9|32762.8|32712.8|32793.6|32743.6|32736.8|32700.9|778
1589785500000|2020-05-18 07:05:00|32732.6|32712.6|32727.5|32707.5|32758|32714.4|32711.2|32674.9|712
1589785800000|2020-05-18 07:10:00|32728.6|32708.6|32722.6|32702.6|32737.5|32717.5|32718.3|32698.3|589
1589786100000|2020-05-18 07:15:00|32722.5|32702.5|32721.6|32701.6|32725.9|32705.9|32715.2|32695.2|592
1589786400000|2020-05-18 07:20:00|32721.5|32701.5|32722.7|32702.7|32726.5|32706.5|32717.3|32697.3|665
1589786700000|2020-05-18 07:25:00|32722.9|32702.9|32731.1|32711.1|32736.8|32716.8|32721.5|32701.5|532
1589787000000|2020-05-18 07:30:00|32731|32711|32741.7|32721.7|32746.1|32726.1|32727.6|32707.6|575
1589787300000|2020-05-18 07:35:00|32740.7|32720.7|32741.1|32721.1|32747.4|32727.4|32734.1|32714.1|562
1589787600000|2020-05-18 07:40:00|32741|32721|32742|32722|32744.4|32724.4|32729.2|32709.2|477
1589787900000|2020-05-18 07:45:00|32741.8|32721.8|32800.2|32780.2|32802.1|32780.8|32737.3|32717.3|551
1589788200000|2020-05-18 07:50:00|32799.9|32779.9|32772.9|32752.9|32803.6|32783.6|32767.8|32734.1|676
1589788500000|2020-05-18 07:55:00|32771.4|32751.4|32764.9|32744.9|32776.8|32756.8|32762.6|32742.6|663
1589788800000|2020-05-18 08:00:00|32764.2|32744.2|32761.9|32741.9|32777.2|32746.1|32751.9|32725.9|695
1589789100000|2020-05-18 08:05:00|32762|32742|32759.2|32739.2|32766.4|32746.4|32757.8|32737.8|585
1589789400000|2020-05-18 08:10:00|32755.4|32735.4|32763.7|32743.7|32769.8|32749.8|32752.9|32732.9|580
1589789700000|2020-05-18 08:15:00|32761.5|32741.5|32756.6|32736.6|32773.5|32743.1|32751|32717|654
1589790000000|2020-05-18 08:20:00|32755.5|32735.5|32758.3|32738.3|32777|32743.7|32745.5|32719.1|551
1589790300000|2020-05-18 08:25:00|32758.4|32738.4|32748.2|32728.2|32772.7|32742.1|32747.2|32711.8|557
1589790600000|2020-05-18 08:30:00|32747.8|32727.8|32749.3|32729.3|32763.7|32743.7|32744.5|32724.5|629
1589790900000|2020-05-18 08:35:00|32748.9|32728.9|32752.7|32732.7|32756.7|32736.7|32737.4|32717.4|684
1589791200000|2020-05-18 08:40:00|32752.8|32732.8|32776|32756|32783.1|32763.1|32751|32731|711
1589791500000|2020-05-18 08:45:00|32775.9|32755.9|32764.2|32744.2|32794.1|32757.9|32763.2|32733.6|566
1589791800000|2020-05-18 08:50:00|32764.5|32744.5|32771.2|32751.2|32797.1|32777.1|32762.2|32742.2|632
1589792100000|2020-05-18 08:55:00|32770.1|32750.1|32757.6|32737.6|32773.8|32753.8|32755.7|32735.7|566
1589792400000|2020-05-18 09:00:00|32757.7|32737.7|32770.2|32750.2|32773.7|32753.7|32757.7|32737.7|609
1589792700000|2020-05-18 09:05:00|32770.4|32750.4|32773.8|32753.8|32778.8|32758.8|32763.2|32743.2|554
1589793000000|2020-05-18 09:10:00|32774.2|32754.2|32785|32765|32791.3|32771.3|32774.2|32754.2|505
1589793300000|2020-05-18 09:15:00|32785.1|32765.1|32783.4|32763.4|32794|32774|32779.1|32759.1|567
1589793600000|2020-05-18 09:20:00|32783.5|32763.5|32775|32755|32785.7|32765.7|32774.2|32754.2|517
1589793900000|2020-05-18 09:25:00|32775.6|32755.6|32779.6|32759.6|32781.1|32761.1|32772.1|32752.1|551
1589794200000|2020-05-18 09:30:00|32778.7|32758.7|32780.8|32760.8|32784.6|32764.6|32772.9|32752.9|457
1589794500000|2020-05-18 09:35:00|32781|32761|32774.6|32754.6|32782.1|32762.1|32772.2|32752.2|540
1589794800000|2020-05-18 09:40:00|32774.5|32754.5|32783.5|32763.5|32785|32765|32771.3|32751.3|502
1589795100000|2020-05-18 09:45:00|32784.3|32764.3|32779.2|32759.2|32791.4|32771.4|32777|32757|485
1589795400000|2020-05-18 09:50:00|32779.3|32759.3|32775.7|32755.7|32784.2|32764.2|32772.2|32752.2|447
1589795700000|2020-05-18 09:55:00|32775.3|32755.3|32772.3|32752.3|32779.7|32759.7|32768.7|32748.7|522
1589796000000|2020-05-18 10:00:00|32773|32753|32773.2|32753.2|32780.6|32760.6|32770.7|32750.7|479
1589796300000|2020-05-18 10:05:00|32772.6|32752.6|32774.5|32754.5|32779.2|32759.2|32769.2|32749.2|527
1589796600000|2020-05-18 10:10:00|32774.3|32754.3|32770.6|32750.6|32778.2|32758.2|32768.4|32748.4|450
1589796900000|2020-05-18 10:15:00|32771.6|32751.6|32767.7|32747.7|32775|32755|32760.3|32740.3|457
1589797200000|2020-05-18 10:20:00|32767.6|32747.6|32766.8|32746.8|32770.5|32750.5|32755.9|32735.9|464
1589797500000|2020-05-18 10:25:00|32766.4|32746.4|32757.5|32737.5|32772|32752|32756.9|32736.9|474
1589797800000|2020-05-18 10:30:00|32757.7|32737.7|32741.5|32721.5|32763.8|32743.8|32741.5|32721.5|463
1589798100000|2020-05-18 10:35:00|32742.3|32722.3|32747|32727|32750|32730|32741.5|32721.5|495
1589798400000|2020-05-18 10:40:00|32746.6|32726.6|32731.4|32711.4|32747.2|32727.2|32728.3|32708.3|543
1589798700000|2020-05-18 10:45:00|32731.3|32711.3|32718.2|32698.2|32732|32712|32715.6|32695.6|498
1589799000000|2020-05-18 10:50:00|32720.2|32700.2|32704|32684|32722.2|32702.2|32700.9|32680.9|535
1589799300000|2020-05-18 10:55:00|32705.9|32685.9|32716.3|32696.3|32719.9|32699.9|32698.7|32678.7|550
1589799600000|2020-05-18 11:00:00|32716.2|32696.2|32724.6|32704.6|32726.4|32706.4|32709.4|32689.4|660
1589799900000|2020-05-18 11:05:00|32725|32705|32709.9|32689.9|32725.6|32705.6|32708.2|32688.2|723
1589800200000|2020-05-18 11:10:00|32709.4|32689.4|32706.1|32686.1|32719.4|32699.4|32700.8|32680.8|745
1589800500000|2020-05-18 11:15:00|32705.7|32685.7|32687.1|32667.1|32706.7|32686.7|32671.2|32646.1|664
1589800800000|2020-05-18 11:20:00|32686.8|32666.8|32703.3|32683.3|32713.6|32686.9|32680.7|32657.6|707
1589801100000|2020-05-18 11:25:00|32703.1|32683.1|32703.5|32683.5|32718.8|32688.9|32695.7|32668.8|761
1589801400000|2020-05-18 11:30:00|32703.9|32683.9|32722.2|32702.2|32724.5|32704.5|32702.8|32682.8|672
1589801700000|2020-05-18 11:35:00|32721.9|32701.9|32703.1|32683.1|32721.9|32701.9|32701.1|32681.1|602
1589802000000|2020-05-18 11:40:00|32703.2|32683.2|32689|32669|32703.5|32683.5|32681.3|32661.3|640
1589802300000|2020-05-18 11:45:00|32688.4|32668.4|32676.3|32656.3|32698.8|32678.8|32676|32656|853
1589802600000|2020-05-18 11:50:00|32676.2|32656.2|32657.4|32637.4|32679.2|32659.2|32654.5|32634.5|639
1589802900000|2020-05-18 11:55:00|32657.3|32637.3|32659.2|32639.2|32661.4|32641.4|32655.5|32635.5|594
1589803200000|2020-05-18 12:00:00|32659.9|32639.9|32655|32635|32660.7|32640.7|32651.9|32631.9|678
1589803500000|2020-05-18 12:05:00|32654.9|32634.9|32650.5|32630.5|32658.5|32638.5|32649.1|32629.1|730
1589803800000|2020-05-18 12:10:00|32649.3|32629.3|32634.3|32614.3|32656.2|32636.2|32630.6|32610.6|884
1589804100000|2020-05-18 12:15:00|32634.4|32614.4|32620|32600|32640|32620|32615.6|32595.6|927
1589804400000|2020-05-18 12:20:00|32620.7|32600.7|32644.8|32624.8|32646|32626|32616.4|32596.4|865
1589804700000|2020-05-18 12:25:00|32646.5|32626.5|32644.6|32624.6|32661.2|32632.2|32635.1|32601.7|747
1589805000000|2020-05-18 12:30:00|32644.1|32624.1|32622.4|32602.4|32647.5|32627.5|32620|32600|841
1589805300000|2020-05-18 12:35:00|32624.9|32604.9|32635.8|32615.8|32644.1|32624.1|32616.3|32596.3|974
1589805600000|2020-05-18 12:40:00|32635.4|32615.4|32645.3|32625.3|32647.3|32627.3|32624.6|32604.6|826
1589805900000|2020-05-18 12:45:00|32644.5|32624.5|32655.3|32635.3|32662.9|32642.9|32643.2|32623.2|926
1589806200000|2020-05-18 12:50:00|32655.8|32635.8|32639.6|32619.6|32657.7|32637.7|32638.9|32618.9|818
1589806500000|2020-05-18 12:55:00|32639.5|32619.5|32634|32614|32642.1|32622.1|32627.1|32607.1|781
1589806800000|2020-05-18 13:00:00|32634.1|32614.1|32626.8|32606.8|32640.1|32620.1|32626.1|32606.1|838
1589807100000|2020-05-18 13:05:00|32626.4|32606.4|32623.9|32603.9|32628.7|32608.7|32610.8|32590.8|960
1589807400000|2020-05-18 13:10:00|32624.5|32604.5|32590.1|32570.1|32629.6|32609.6|32574.8|32540.1|812
1589807700000|2020-05-18 13:15:00|32589.7|32569.7|32573.7|32553.7|32595.6|32575.6|32571.2|32551.2|952
1589808000000|2020-05-18 13:20:00|32574.1|32554.1|32560.8|32540.8|32588.4|32555.6|32556.1|32536.1|1021
1589808300000|2020-05-18 13:25:00|32560.2|32540.2|32547.7|32527.7|32600|32566.8|32539.3|32510|895
1589808600000|2020-05-18 13:30:00|32548.1|32528.1|32559.1|32539.1|32573.1|32542.3|32538|32518|785
1589808900000|2020-05-18 13:35:00|32558.9|32538.9|32513.5|32493.5|32562|32542|32512.9|32490.8|949
1589809200000|2020-05-18 13:40:00|32512.3|32492.3|32485.1|32465.1|32514.3|32494.3|32457.5|32437.5|908
1589809500000|2020-05-18 13:45:00|32484.9|32464.9|32466.3|32446.3|32484.9|32464.9|32461.4|32441.4|732
1589809800000|2020-05-18 13:50:00|32466.2|32446.2|32485.4|32465.4|32506.2|32470.4|32441.7|32421.7|828
1589810100000|2020-05-18 13:55:00|32485.3|32465.3|32481.7|32461.7|32492.3|32472.3|32473.6|32453.6|843
1589810400000|2020-05-18 14:00:00|32480.7|32460.7|32490.4|32470.4|32500.1|32480.1|32474.8|32454.8|786
1589810700000|2020-05-18 14:05:00|32489.3|32469.3|32490.4|32470.4|32502.2|32482.2|32485.5|32465.5|749
1589811000000|2020-05-18 14:10:00|32491.2|32471.2|32488.8|32468.8|32504.4|32484.4|32487.3|32467.3|795
1589811300000|2020-05-18 14:15:00|32489|32469|32493.2|32473.2|32497.4|32477.4|32475.3|32455.3|734
1589811600000|2020-05-18 14:20:00|32493|32473|32491.3|32471.3|32502|32482|32486.5|32466.5|697
1589811900000|2020-05-18 14:25:00|32491.4|32471.4|32494.1|32474.1|32503.6|32483.6|32487.7|32467.7|724
1589812200000|2020-05-18 14:30:00|32494.6|32474.6|32487.8|32467.8|32495.8|32475.8|32485.4|32465.4|713
1589812500000|2020-05-18 14:35:00|32488|32468|32496.8|32476.8|32509|32489|32483.1|32463.1|855
1589812800000|2020-05-18 14:40:00|32496.6|32476.6|32506.2|32486.2|32513|32493|32495.7|32475.7|617
1589813100000|2020-05-18 14:45:00|32506.5|32486.5|32495.8|32475.8|32515.9|32495.9|32491.4|32471.4|826
1589813400000|2020-05-18 14:50:00|32495.4|32475.4|32444|32424|32503.2|32483.2|32444|32424|799
1589813700000|2020-05-18 14:55:00|32444.4|32424.4|32460.3|32440.3|32464|32444|32426.3|32406.3|847
1589814000000|2020-05-18 15:00:00|32460.1|32440.1|32478.5|32458.5|32482.2|32462.2|32452.3|32432.3|740
1589814300000|2020-05-18 15:05:00|32478.8|32458.8|32460.1|32440.1|32479.4|32459.4|32458|32438|694
1589814600000|2020-05-18 15:10:00|32462|32442|32451.6|32431.6|32466.1|32446.1|32444.7|32424.7|813
1589814900000|2020-05-18 15:15:00|32451.5|32431.5|32422.8|32402.8|32476.6|32437.6|32422.5|32402.5|896
1589815200000|2020-05-18 15:20:00|32422.6|32402.6|32373.5|32353.5|32433.3|32413.3|32358.5|32323|1037
1589815500000|2020-05-18 15:25:00|32373.2|32353.2|32431.5|32381.5|32444.6|32394.6|32367.7|32317.7|1032
1589815800000|2020-05-18 15:30:00|32432.4|32382.4|32452.7|32402.7|32463.5|32431.5|32416.2|32366.2|950
1589816100000|2020-05-18 15:35:00|32452.9|32402.9|32443.8|32393.8|32460.5|32410.5|32442.5|32392.5|830
1589816400000|2020-05-18 15:40:00|32443.3|32393.3|32402.6|32352.6|32444|32394|32387.1|32351.7|883
1589816700000|2020-05-18 15:45:00|32402.4|32352.4|32361.4|32311.4|32407.7|32357.7|32335.2|32305.8|957
1589817000000|2020-05-18 15:50:00|32361.2|32311.2|32365.6|32345.6|32398.9|32377.2|32357.7|32311.2|889
1589817300000|2020-05-18 15:55:00|32365.5|32345.5|32364.6|32344.6|32374.9|32354.9|32347.9|32327.9|843
1589817600000|2020-05-18 16:00:00|32363.6|32343.6|32382|32332|32383.3|32346.1|32326|32292.4|884
1589817900000|2020-05-18 16:05:00|32366|32346|32320.9|32300.9|32386.1|32350.6|32315.4|32280.8|922
1589818200000|2020-05-18 16:10:00|32320.5|32300.5|32363.9|32313.9|32366.2|32331.8|32319|32284.6|874
1589818500000|2020-05-18 16:15:00|32362.7|32312.7|32335.2|32315.2|32362.7|32321.3|32324.8|32294|793
1589818800000|2020-05-18 16:20:00|32335.1|32315.1|32364|32344|32381|32345.5|32333.8|32306.1|823
1589819100000|2020-05-18 16:25:00|32364.2|32344.2|32381.1|32361.1|32388.8|32366.5|32354.5|32329|791
1589819400000|2020-05-18 16:30:00|32379.6|32359.6|32370.6|32350.6|32397.7|32366.9|32364.5|32334.5|706
1589819700000|2020-05-18 16:35:00|32370.1|32350.1|32412.6|32362.6|32417.9|32381.7|32363.7|32334.3|614
1589820000000|2020-05-18 16:40:00|32413.8|32363.8|32399.2|32379.2|32422.9|32383.1|32392.1|32355.4|594
1589820300000|2020-05-18 16:45:00|32399.7|32379.7|32424.4|32374.4|32426.7|32389.8|32398.4|32360.9|570
1589820600000|2020-05-18 16:50:00|32424.3|32374.3|32416.3|32396.3|32433.2|32400.6|32403.7|32370.8|572
1589820900000|2020-05-18 16:55:00|32416.2|32396.2|32414|32364|32432.1|32400.3|32392.9|32357.3|740
1589821200000|2020-05-18 17:00:00|32414.4|32364.4|32400.4|32380.4|32428.9|32393.1|32398.6|32363.3|615
1589821500000|2020-05-18 17:05:00|32399.1|32379.1|32395.8|32375.8|32448.1|32404.1|32394.3|32359.6|700
1589821800000|2020-05-18 17:10:00|32398.9|32378.9|32400.4|32350.4|32425.5|32382.7|32390.4|32345.1|793
1589822100000|2020-05-18 17:15:00|32399.7|32349.7|32416.1|32366.1|32419.8|32386|32384|32344.3|716
1589822400000|2020-05-18 17:20:00|32415.6|32365.6|32428.7|32378.7|32429.2|32395.9|32392.7|32352.9|694
1589822700000|2020-05-18 17:25:00|32429.1|32379.1|32400.6|32350.6|32429.1|32389.5|32386.3|32349.7|613
1589823000000|2020-05-18 17:30:00|32385.2|32365.2|32435.3|32385.3|32436.6|32394.2|32384.3|32349.9|562
1589823300000|2020-05-18 17:35:00|32435.4|32385.4|32434.8|32384.8|32436.1|32397.3|32414.1|32371|508
1589823600000|2020-05-18 17:40:00|32435|32385|32439.9|32389.9|32442.4|32392.4|32428.3|32378.3|633
1589823900000|2020-05-18 17:45:00|32438.6|32388.6|32425.9|32405.9|32443.9|32407.6|32415.9|32383.5|655
1589824200000|2020-05-18 17:50:00|32425.8|32405.8|32425.3|32405.3|32453.3|32418|32417.5|32383|652
1589824500000|2020-05-18 17:55:00|32425|32405|32420.6|32400.6|32443.8|32411|32419.7|32384.3|542
1589824800000|2020-05-18 18:00:00|32419.4|32399.4|32421.6|32401.6|32442.5|32406.1|32414.9|32382|517
1589825100000|2020-05-18 18:05:00|32422.1|32402.1|32446.9|32396.9|32450.5|32415.6|32418.4|32393.4|565
1589825400000|2020-05-18 18:10:00|32446.7|32396.7|32423|32403|32447.8|32408.9|32421.2|32386.9|479
1589825700000|2020-05-18 18:15:00|32424.2|32404.2|32428|32408|32445.1|32412.3|32422|32391.3|454
1589826000000|2020-05-18 18:20:00|32428.8|32408.8|32433.7|32413.7|32447.5|32414.3|32425.7|32390.9|471
1589826300000|2020-05-18 18:25:00|32433.8|32413.8|32436.8|32416.8|32451.1|32419.4|32427.3|32395.2|518
1589826600000|2020-05-18 18:30:00|32436.6|32416.6|32428.5|32378.5|32438.5|32417.3|32419.5|32369.5|586
1589826900000|2020-05-18 18:35:00|32430.1|32380.1|32400.4|32350.4|32432.6|32382.6|32387.7|32337.7|711
1589827200000|2020-05-18 18:40:00|32400.5|32350.5|32388.5|32368.5|32406.5|32380.8|32381.2|32341.8|668
1589827500000|2020-05-18 18:45:00|32388.4|32368.4|32367.6|32317.6|32404.3|32369.9|32354.3|32313.8|592
1589827800000|2020-05-18 18:50:00|32368.1|32318.1|32364.1|32344.1|32379.1|32344.6|32349.7|32313.9|607
1589828100000|2020-05-18 18:55:00|32363.6|32343.6|32403.1|32353.1|32419|32364|32356.6|32323.6|739
1589828400000|2020-05-18 19:00:00|32402.3|32352.3|32399.1|32349.1|32407.8|32356.7|32387.1|32332.3|990
1589828700000|2020-05-18 19:05:00|32399.5|32349.5|32394.8|32344.8|32407.8|32357.8|32382|32332|868
1589829000000|2020-05-18 19:10:00|32397|32347|32390|32340|32400.2|32350.2|32378.6|32324.6|583
1589829300000|2020-05-18 19:15:00|32389.8|32339.8|32405.7|32355.7|32411.4|32361.4|32387.3|32337.3|645
1589829600000|2020-05-18 19:20:00|32405.8|32355.8|32392.9|32342.9|32405.8|32355.8|32389.8|32339.8|675
1589829900000|2020-05-18 19:25:00|32392.7|32342.7|32393.4|32343.4|32406.6|32356.6|32386.7|32334|680
1589830200000|2020-05-18 19:30:00|32389.6|32339.6|32391.9|32331|32398.7|32340|32376.6|32308.9|1054
1589830500000|2020-05-18 19:35:00|32390.8|32328.9|32380.9|32322.4|32403.3|32343.9|32375.5|32307.7|965
1589830800000|2020-05-18 19:40:00|32381.4|32322.1|32385.2|32335.2|32396|32343.6|32377.8|32305.8|740
1589831100000|2020-05-18 19:45:00|32381.1|32331.1|32380.4|32325.3|32393.9|32336.2|32370.7|32299|887
1589831400000|2020-05-18 19:50:00|32379.7|32325.2|32387.5|32328.4|32392.7|32340.3|32371.3|32308.1|840
1589831700000|2020-05-18 19:55:00|32387.4|32329.9|32377.8|32327.8|32393.7|32338.2|32372|32308.1|845
1589832000000|2020-05-18 20:00:00|32376.9|32326.9|32391.9|32341.9|32398.3|32348.3|32370.8|32319.3|621
1589832300000|2020-05-18 20:05:00|32391.8|32341.8|32389.5|32339.5|32399.5|32349.5|32384.1|32334.1|581
1589832600000|2020-05-18 20:10:00|32387.2|32337.2|32387.3|32337.3|32393.2|32343.2|32383.9|32320.3|720
1589832900000|2020-05-18 20:15:00|32386.3|32336.3|32394.5|32344.5|32398.2|32348.2|32386.3|32336.3|541
1589833200000|2020-05-18 20:20:00|32393.6|32343.6|32385.7|32335.7|32396.7|32354.7|32366.8|32328.1|542
1589833500000|2020-05-18 20:25:00|32385.2|32335.2|32384.6|32334.6|32394.2|32354.2|32368.1|32332.4|538
1589833800000|2020-05-18 20:30:00|32387.1|32337.1|32365.2|32345.2|32391.2|32352.1|32360.7|32325.6|553
1589834100000|2020-05-18 20:35:00|32364.8|32344.8|32381.4|32331.4|32384.4|32347.3|32361.6|32327.1|357
1589834400000|2020-05-18 20:40:00|32381.6|32331.6|32380.1|32330.1|32385.9|32347.2|32362.3|32325.9|325
1589834700000|2020-05-18 20:45:00|32380.4|32330.4|32396.2|32323.8|32424.4|32364.9|32363.8|32289.9|679
1589835000000|2020-05-18 20:50:00|32395.6|32323|32398.1|32348.1|32413.7|32355.3|32375|32304.7|593
1589835300000|2020-05-18 20:55:00|32399.1|32349.1|32405.7|32303.1|32428|32363.9|32387.6|32274|600
1589835600000|2020-05-18 21:00:00|32395.7|32279.5|32362.2|32257.6|32417.3|32293.3|32362.2|32257.6|95
1589835900000|2020-05-18 21:05:00|32348|32253|32346.6|32242.6|32382.6|32269|32330.4|32232.4|352
1589836200000|2020-05-18 21:10:00|32346.8|32242.8|32336.9|32252.3|32360.2|32271|32326.5|32231.9|286
1589836500000|2020-05-18 21:15:00|32337.8|32252.5|32354.3|32234.5|32368.3|32270|32332.2|32228.3|288
1589836800000|2020-05-18 21:20:00|32354.2|32234.7|32365.6|32261.6|32372.1|32270.7|32331.7|32228.5|238
1589837100000|2020-05-18 21:25:00|32364|32259.1|32373.1|32255.1|32378|32273.4|32355.9|32240.1|223
1589837400000|2020-05-18 21:30:00|32380.5|32260.9|32373.9|32249.9|32389.1|32286.8|32365|32248.6|417
1589837700000|2020-05-18 21:35:00|32373.5|32249.5|32373|32264.6|32386|32273.7|32365|32248|288
1589838000000|2020-05-18 21:40:00|32373.7|32265.3|32371.2|32276.3|32397|32287.6|32363|32249.1|288
1589838300000|2020-05-18 21:45:00|32369|32276.7|32363|32272.1|32383.3|32284.5|32360.1|32252.7|333
1589838600000|2020-05-18 21:50:00|32367|32274|32358.4|32274.4|32405.4|32295.7|32356.7|32257.5|286
1589838900000|2020-05-18 21:55:00|32359|32268.2|32377.3|32268.2|32393.7|32292.4|32354|32255.3|238
1589839200000|2020-05-18 22:00:00|32369.4|32267.1|32388.8|32280.5|32402.9|32295.7|32362|32263.2|523
1589839500000|2020-05-18 22:05:00|32386.3|32280.8|32382.2|32299.3|32398.7|32319.4|32376.9|32265.1|347
1589839800000|2020-05-18 22:10:00|32381.9|32301.5|32380.8|32278.4|32388|32302.4|32372.4|32275.1|453
1589840100000|2020-05-18 22:15:00|32383.6|32275.3|32382.4|32286.2|32384.9|32307.8|32370.9|32274.8|541
1589840400000|2020-05-18 22:20:00|32380.9|32286.8|32369.5|32289|32383.1|32303.4|32366.4|32279.3|437
1589840700000|2020-05-18 22:25:00|32368.8|32290.2|32372.7|32296.9|32382.3|32316.8|32361.9|32281.2|287
1589841000000|2020-05-18 22:30:00|32373.8|32289.4|32375.3|32292.8|32380.5|32314.9|32364.4|32283|287
1589841300000|2020-05-18 22:35:00|32375.8|32293.3|32371.8|32287.2|32385|32315.5|32365.5|32283.9|293
1589841600000|2020-05-18 22:40:00|32370.1|32290.1|32375.5|32287.4|32381.3|32321.2|32368.7|32282|473
1589841900000|2020-05-18 22:45:00|32377.1|32287|32376.2|32292.8|32384.3|32315.5|32366.2|32282.8|477
1589842200000|2020-05-18 22:50:00|32377.2|32292.3|32376.4|32292|32383.3|32322.7|32365|32284.2|292
1589842500000|2020-05-18 22:55:00|32375.5|32291.9|32380.5|32292.3|32395.6|32311.7|32371.2|32278.6|385
1589842800000|2020-05-18 23:00:00|32369.9|32296.9|32371.1|32300.4|32443|32319|32368.7|32276.3|426
1589843100000|2020-05-18 23:05:00|32370.6|32302.1|32377.9|32290.2|32388.4|32318.3|32365.5|32288|387
1589843400000|2020-05-18 23:10:00|32378|32289.6|32376.3|32299.4|32384.3|32320.9|32366.3|32289.5|255
1589843700000|2020-05-18 23:15:00|32375.2|32299.5|32377.1|32307.5|32386.2|32314.4|32360|32293.8|481
1589844000000|2020-05-18 23:20:00|32378.3|32306.4|32381.3|32291.7|32382.4|32321.1|32363.4|32291.7|344
1589844300000|2020-05-18 23:25:00|32380.4|32293.3|32372.3|32304.1|32384.4|32321.4|32364.1|32288.8|376
1589844600000|2020-05-18 23:30:00|32372.4|32304.2|32369.4|32308.9|32379.8|32318.5|32364|32290.8|434
1589844900000|2020-05-18 23:35:00|32370|32308.6|32372.9|32302|32379.8|32317.5|32363.3|32295.7|379
1589845200000|2020-05-18 23:40:00|32371.2|32301.2|32374.1|32302.7|32379.3|32318|32363.4|32293.9|477
1589845500000|2020-05-18 23:45:00|32373.7|32303.1|32372.8|32302.9|32378|32312.6|32365|32294.7|458
1589845800000|2020-05-18 23:50:00|32373.5|32303.4|32378|32310.3|32385.7|32315.1|32367.1|32290.7|348
1589846100000|2020-05-18 23:55:00|32376|32306.9|32377.9|32289.4|32384.8|32317.8|32365.5|32289.4|351
1589846400000|2020-05-19 00:00:00|32381|32285.5|32359.4|32299|32385.5|32314.4|32355.7|32279.4|617
1589846700000|2020-05-19 00:05:00|32359.8|32299.6|32356.6|32291.9|32371.8|32311|32348.5|32273.5|627
1589847000000|2020-05-19 00:10:00|32359.5|32292.8|32358|32297.7|32372.5|32311|32351.3|32282.7|629
1589847300000|2020-05-19 00:15:00|32361.8|32297.6|32353.8|32298.9|32373.8|32316.5|32351.8|32285.6|557
1589847600000|2020-05-19 00:20:00|32352.8|32307.8|32356.6|32297.8|32368.5|32312.6|32348.6|32285.9|418
1589847900000|2020-05-19 00:25:00|32358.9|32294.1|32358.2|32301.5|32370.1|32309.8|32349.7|32270.6|544
1589848200000|2020-05-19 00:30:00|32359.9|32296.8|32359.4|32303.4|32367.7|32306.8|32341.6|32265.3|676
1589848500000|2020-05-19 00:35:00|32359.6|32303|32358|32292.8|32373.1|32310.2|32349.3|32275.8|582
1589848800000|2020-05-19 00:40:00|32356.7|32293.7|32362.8|32294.6|32374.2|32313|32355|32271.3|563
1589849100000|2020-05-19 00:45:00|32361.2|32296.4|32368.4|32310.7|32373|32317.4|32357.7|32292.6|549
1589849400000|2020-05-19 00:50:00|32368|32309.5|32360.8|32302.1|32375.6|32314.1|32357.8|32293.7|489
1589849700000|2020-05-19 00:55:00|32361.8|32301.9|32357.4|32296.9|32370.4|32312.6|32353.6|32291.9|441
1589850000000|2020-05-19 01:00:00|32360.9|32297.3|32362.5|32303.5|32366.8|32313.3|32351.6|32290.9|476
1589850300000|2020-05-19 01:05:00|32363.5|32303.7|32369.9|32299.5|32374.7|32314.9|32357.3|32284.5|489
1589850600000|2020-05-19 01:10:00|32370.2|32299.9|32370.6|32304.3|32377.4|32314.2|32362.6|32286.5|553
1589850900000|2020-05-19 01:15:00|32370.5|32304.5|32398.7|32340.9|32409.8|32340.9|32365.2|32296.4|430
1589851200000|2020-05-19 01:20:00|32398|32340.5|32394.7|32344.7|32403.6|32352.4|32388|32333.9|440
1589851500000|2020-05-19 01:25:00|32393.7|32343.7|32400.7|32350.7|32404.7|32352.5|32388.8|32335.7|448
1589851800000|2020-05-19 01:30:00|32399.4|32349.4|32392.3|32334.6|32403.3|32353.3|32385.9|32329.1|452
1589852100000|2020-05-19 01:35:00|32393|32334.8|32404|32354|32406.1|32356.1|32387.1|32328.2|510
1589852400000|2020-05-19 01:40:00|32403.5|32353.4|32406.7|32354.7|32409.4|32358.3|32400.3|32348|487
1589852700000|2020-05-19 01:45:00|32406.6|32354|32398.4|32340.8|32409|32355.5|32393.2|32335.6|476
1589853000000|2020-05-19 01:50:00|32399.2|32340.3|32394.2|32344.2|32401.3|32347.5|32388.9|32330.1|440
1589853300000|2020-05-19 01:55:00|32393.8|32343.8|32403.5|32353.5|32409.4|32359.4|32391.5|32332.5|426
1589853600000|2020-05-19 02:00:00|32403.6|32353.6|32411.8|32361.8|32411.8|32361.8|32402.6|32352.6|339
1589853900000|2020-05-19 02:05:00|32411.5|32361.5|32407.7|32357.7|32413.3|32363.3|32404.9|32350.3|372
1589854200000|2020-05-19 02:10:00|32407.5|32357.5|32408.9|32358.9|32412.1|32361.7|32406.7|32356.7|292
1589854500000|2020-05-19 02:15:00|32408.8|32358.8|32407.9|32357.9|32413.2|32363.2|32406.5|32356.2|407
1589854800000|2020-05-19 02:20:00|32413.4|32363.4|32404.4|32354.4|32413.4|32363.4|32402|32352|370
1589855100000|2020-05-19 02:25:00|32404.8|32354.8|32403.6|32353.6|32408.7|32358.7|32401.7|32351.7|345
1589855400000|2020-05-19 02:30:00|32403.3|32353.3|32403.7|32353.7|32407.4|32357.4|32399.6|32349.6|355
1589855700000|2020-05-19 02:35:00|32403.6|32353.6|32412.4|32362.4|32415.6|32365.6|32401.9|32351.9|303
1589856000000|2020-05-19 02:40:00|32411.7|32361.7|32413.6|32363.6|32416.6|32366|32409.8|32359.8|279
1589856300000|2020-05-19 02:45:00|32413.8|32363.8|32409|32359|32417.5|32367.5|32407.1|32357.1|236
1589856600000|2020-05-19 02:50:00|32409.1|32359.1|32411.4|32361.4|32421.6|32364.6|32407.7|32357.7|286
1589856900000|2020-05-19 02:55:00|32411.3|32361.3|32415.3|32365.3|32418.1|32367.2|32410.2|32360.2|318
1589857200000|2020-05-19 03:00:00|32419.6|32369.6|32425.4|32375.4|32426.4|32375.9|32414|32363.3|427
1589857500000|2020-05-19 03:05:00|32425.1|32375.1|32423.3|32372.5|32427|32376.2|32420.8|32370.8|385
1589857800000|2020-05-19 03:10:00|32424.1|32371.7|32423.8|32373.8|32426.2|32375.2|32418.2|32368.2|312
1589858100000|2020-05-19 03:15:00|32423.7|32373.7|32424.2|32374.2|32428.1|32375.3|32419.1|32369.1|389
1589858400000|2020-05-19 03:20:00|32424.6|32374.6|32421.5|32371.5|32429.3|32378.6|32416.2|32365.4|386
1589858700000|2020-05-19 03:25:00|32423.1|32372.2|32427.5|32377.5|32443.6|32389.5|32422.2|32370.8|392
1589859000000|2020-05-19 03:30:00|32428.6|32378.6|32428.3|32378.3|32433.5|32393.2|32412|32375.9|274
1589859300000|2020-05-19 03:35:00|32431.7|32381.7|32421.6|32371.6|32431.7|32393.2|32411|32369.5|316
1589859600000|2020-05-19 03:40:00|32421.8|32371.8|32413.6|32363.6|32423.2|32382|32399.8|32361.6|301
1589859900000|2020-05-19 03:45:00|32413.9|32363.9|32412.2|32362.2|32415.6|32364.9|32409.8|32359.8|310
1589860200000|2020-05-19 03:50:00|32412.1|32362.1|32411|32361|32413.8|32363.8|32409.9|32359.9|302
1589860500000|2020-05-19 03:55:00|32411.2|32361.2|32412.4|32362.4|32414|32376.4|32396.4|32358.8|286
1589860800000|2020-05-19 04:00:00|32412.7|32362.7|32401|32351|32412.9|32362.9|32399.1|32349.1|332
1589861100000|2020-05-19 04:05:00|32401.1|32351.1|32398.6|32348.6|32402.3|32352.3|32397.2|32347.2|245
1589861400000|2020-05-19 04:10:00|32398.7|32348.7|32395|32345|32408|32350.9|32393.7|32341.5|336
1589861700000|2020-05-19 04:15:00|32394.9|32344.9|32395.3|32345.3|32396.8|32346.8|32393.1|32343.1|222
1589862000000|2020-05-19 04:20:00|32395.2|32345.2|32394.3|32344.3|32396.2|32346.2|32391|32341|223
1589862300000|2020-05-19 04:25:00|32393.1|32343.1|32402.3|32352.3|32402.4|32352.4|32389.9|32339.9|298
1589862600000|2020-05-19 04:30:00|32401.3|32351.3|32400.4|32350.4|32406.2|32356.2|32397.9|32347.9|384
1589862900000|2020-05-19 04:35:00|32400.5|32350.5|32396.3|32346.3|32403.8|32353.8|32395.8|32345.8|255
1589863200000|2020-05-19 04:40:00|32397.1|32347.1|32404.3|32354.3|32406.5|32356.5|32394.2|32344.2|308
1589863500000|2020-05-19 04:45:00|32404.7|32354.7|32396.2|32346.2|32406.1|32356.1|32394.8|32344.8|241
1589863800000|2020-05-19 04:50:00|32396.1|32346.1|32394.5|32344.5|32398.2|32348.2|32393.5|32343.5|255
1589864100000|2020-05-19 04:55:00|32394.9|32344.9|32401.9|32351.9|32403.3|32353.3|32393.8|32343.8|271
1589864400000|2020-05-19 05:00:00|32402.2|32352.2|32405.6|32355.6|32409.5|32359.5|32399.2|32349.2|303
1589864700000|2020-05-19 05:05:00|32406.2|32356.2|32410.8|32360.8|32411|32361|32404.3|32354.3|238
1589865000000|2020-05-19 05:10:00|32410.9|32360.9|32409.9|32359.9|32411.6|32361.6|32406.2|32356.2|321
1589865300000|2020-05-19 05:15:00|32409.3|32359.3|32401|32351|32410.1|32360.1|32399.7|32349.7|271
1589865600000|2020-05-19 05:20:00|32401.1|32351.1|32399.9|32349.9|32403.7|32353.7|32397.1|32347.1|222
1589865900000|2020-05-19 05:25:00|32398.6|32348.6|32394.7|32344.7|32400.2|32350.2|32394.4|32344.4|268
1589866200000|2020-05-19 05:30:00|32394.8|32344.8|32389.9|32339.9|32395.7|32345.7|32387.9|32337.9|279
1589866500000|2020-05-19 05:35:00|32388.7|32338.7|32393.7|32343.7|32394.4|32344.4|32388.7|32338.7|232
1589866800000|2020-05-19 05:40:00|32393.3|32343.3|32392.9|32342.9|32396.2|32346.2|32392.1|32342.1|287
1589867100000|2020-05-19 05:45:00|32393.7|32343.7|32409.8|32359.8|32429|32373.3|32388.6|32338.6|487
1589867400000|2020-05-19 05:50:00|32409.6|32359.6|32403.3|32353.3|32409.7|32359.7|32397|32347|438
1589867700000|2020-05-19 05:55:00|32402.9|32352.9|32386.5|32333.7|32403.3|32353.3|32384.6|32333.7|453
1589868000000|2020-05-19 06:00:00|32387.6|32337.6|32373.9|32323.9|32391.5|32341.5|32366.6|32315.9|671
1589868300000|2020-05-19 06:05:00|32375|32325|32371.6|32321.6|32383.5|32333.5|32363.5|32313.5|575
1589868600000|2020-05-19 06:10:00|32369.3|32319.3|32360.7|32310.7|32371.3|32321.3|32349.1|32299.1|669
1589868900000|2020-05-19 06:15:00|32361.8|32311.8|32354.6|32304.6|32366.7|32316.7|32347.4|32297.4|528
1589869200000|2020-05-19 06:20:00|32354.2|32304.2|32327.4|32277.4|32357.3|32307.3|32317.1|32267.1|557
1589869500000|2020-05-19 06:25:00|32325.7|32275.7|32311.8|32261.8|32347.9|32297.9|32310.2|32260.2|745
1589869800000|2020-05-19 06:30:00|32311.5|32261.5|32261.2|32241.2|32311.9|32274.3|32260.5|32218.4|782
1589870100000|2020-05-19 06:35:00|32260.9|32240.9|32258.1|32238.1|32281.8|32251.9|32256.6|32223.4|648
1589870400000|2020-05-19 06:40:00|32257.3|32237.3|32279.3|32259.3|32284|32264|32254.5|32234.5|608
1589870700000|2020-05-19 06:45:00|32279.7|32259.7|32266.2|32246.2|32294.9|32274.9|32259.3|32239.3|724
1589871000000|2020-05-19 06:50:00|32266.4|32246.4|32228.8|32208.8|32267.8|32247.8|32227.5|32207.5|577
1589871300000|2020-05-19 06:55:00|32229.5|32209.5|32217.7|32197.7|32234.1|32214.1|32205.7|32185.7|693
1589871600000|2020-05-19 07:00:00|32217|32197|32215.6|32195.6|32231.9|32211.9|32203.4|32183.4|756
1589871900000|2020-05-19 07:05:00|32215.7|32195.7|32242.1|32222.1|32251|32231|32214|32194|815
1589872200000|2020-05-19 07:10:00|32241.4|32221.4|32155.8|32135.8|32244.5|32224.5|32153.3|32133.3|833
1589872500000|2020-05-19 07:15:00|32156.4|32136.4|32161.3|32141.3|32191.1|32169.8|32133|32113|836
1589872800000|2020-05-19 07:20:00|32162.6|32142.6|32185.5|32165.5|32186.7|32166.7|32155.8|32135.8|633
1589873100000|2020-05-19 07:25:00|32185.7|32165.7|32188.6|32168.6|32195.7|32175.7|32165|32145|731
1589873400000|2020-05-19 07:30:00|32186.5|32166.5|32182.3|32162.3|32199.9|32179.9|32180.2|32160.2|679
1589873700000|2020-05-19 07:35:00|32182.5|32162.5|32178.2|32158.2|32187.6|32167.6|32168.2|32148.2|675
1589874000000|2020-05-19 07:40:00|32178.4|32158.4|32176|32156|32194.7|32174.7|32171.1|32151.1|722
1589874300000|2020-05-19 07:45:00|32175.6|32155.6|32161.1|32141.1|32186.8|32166.8|32151.3|32131.3|769
1589874600000|2020-05-19 07:50:00|32161.8|32141.8|32195.5|32175.5|32201.5|32181.5|32160.9|32140.9|677
1589874900000|2020-05-19 07:55:00|32196.2|32176.2|32196.2|32176.2|32217.1|32197.1|32191.2|32171.2|815
1589875200000|2020-05-19 08:00:00|32196.1|32176.1|32204.8|32184.8|32206.6|32186.6|32179.2|32159.2|697
1589875500000|2020-05-19 08:05:00|32205.4|32185.4|32195.7|32175.7|32205.4|32185.4|32186.2|32166.2|698
1589875800000|2020-05-19 08:10:00|32197.3|32177.3|32187|32167|32199|32179|32185.8|32165.8|693
1589876100000|2020-05-19 08:15:00|32186.3|32166.3|32183.1|32163.1|32194|32174|32181.8|32161.8|632
1589876400000|2020-05-19 08:20:00|32183.2|32163.2|32198.5|32178.5|32200.8|32180.8|32180.6|32160.6|651
1589876700000|2020-05-19 08:25:00|32198.3|32178.3|32216.1|32196.1|32216.2|32196.2|32188.7|32168.7|665
1589877000000|2020-05-19 08:30:00|32215.9|32195.9|32233.6|32213.6|32240.4|32220.4|32208.5|32188.5|778
1589877300000|2020-05-19 08:35:00|32233.2|32213.2|32221.1|32201.1|32238.7|32218.7|32214|32194|824
1589877600000|2020-05-19 08:40:00|32221.8|32201.8|32201|32181|32224.6|32204.6|32197.5|32177.5|735
1589877900000|2020-05-19 08:45:00|32200.7|32180.7|32181.6|32161.6|32201.6|32181.6|32174|32154|769
1589878200000|2020-05-19 08:50:00|32181.5|32161.5|32165.3|32145.3|32182.3|32162.3|32149.1|32129.1|733
1589878500000|2020-05-19 08:55:00|32165.5|32145.5|32150.8|32130.8|32176.7|32156.7|32145.1|32125.1|847
1589878800000|2020-05-19 09:00:00|32151.3|32131.3|32144.1|32124.1|32158.4|32138.4|32142.3|32122.3|737
1589879100000|2020-05-19 09:05:00|32145|32125|32134.6|32114.6|32148.8|32128.8|32112.8|32092.8|682
1589879400000|2020-05-19 09:10:00|32134.7|32114.7|32134.6|32114.6|32137.5|32117.5|32125.5|32105.5|584
1589879700000|2020-05-19 09:15:00|32134.7|32114.7|32127.5|32107.5|32137.6|32117.6|32126.5|32106.5|584
1589880000000|2020-05-19 09:20:00|32127.4|32107.4|32118.8|32098.8|32129.2|32109.2|32114.6|32094.6|527
1589880300000|2020-05-19 09:25:00|32118.7|32098.7|32102.7|32082.7|32123.7|32103.7|32101.7|32081.7|653
1589880600000|2020-05-19 09:30:00|32103.3|32083.3|32084.1|32064.1|32109.1|32089.1|32081.8|32061.8|777
1589880900000|2020-05-19 09:35:00|32084.2|32064.2|32058.1|32038.1|32084.2|32064.2|32050.3|32030.3|756
1589881200000|2020-05-19 09:40:00|32057.8|32037.8|32048.9|32028.9|32064.9|32044.9|32041.4|32021.4|587
1589881500000|2020-05-19 09:45:00|32048.8|32028.8|32073.4|32053.4|32080.9|32060.9|32048.7|32028.7|567
1589881800000|2020-05-19 09:50:00|32073.8|32053.8|32068.2|32048.2|32076.6|32056.6|32058.2|32038.2|549
1589882100000|2020-05-19 09:55:00|32067.7|32047.7|32068.3|32048.3|32080.7|32060.7|32060.3|32040.3|697
1589882400000|2020-05-19 10:00:00|32068|32048|32060.2|32040.2|32074.8|32054.8|32057|32037|600
1589882700000|2020-05-19 10:05:00|32060.5|32040.5|32012.5|31992.5|32061.3|32041.3|32006.6|31986.6|650
1589883000000|2020-05-19 10:10:00|32013.5|31993.5|32005.2|31985.2|32017.7|31997.7|31994.7|31974.7|635
1589883300000|2020-05-19 10:15:00|32005|31985|32012.3|31992.3|32014.1|31994.1|31997.6|31977.6|646
1589883600000|2020-05-19 10:20:00|32012.2|31992.2|32001.8|31981.8|32015.2|31995.2|31996.6|31976.6|619
1589883900000|2020-05-19 10:25:00|32001.6|31981.6|31997.7|31977.7|32002.8|31982.8|31993.6|31973.6|534
1589884200000|2020-05-19 10:30:00|31997.8|31977.8|31995.3|31975.3|32005.9|31985.9|31989.4|31969.4|493
1589884500000|2020-05-19 10:35:00|31995|31975|31933.4|31913.4|31995.5|31975.5|31930.2|31910.2|676
1589884800000|2020-05-19 10:40:00|31933.3|31913.3|31923.9|31903.9|31938.1|31918.1|31920.1|31900.1|702
1589885100000|2020-05-19 10:45:00|31923.7|31903.7|31892.6|31872.6|31926.2|31906.2|31884.9|31864.9|811
1589885400000|2020-05-19 10:50:00|31893|31873|31892.5|31872.5|31902.7|31882.7|31877.3|31857.3|747
1589885700000|2020-05-19 10:55:00|31892.8|31872.8|31914.9|31894.9|31917.9|31897.9|31891.2|31871.2|705
1589886000000|2020-05-19 11:00:00|31913.4|31893.4|31916.5|31896.5|31924.3|31904.3|31904.7|31884.7|802
1589886300000|2020-05-19 11:05:00|31916.4|31896.4|31921.4|31901.4|31930.5|31910.5|31912.3|31892.3|544
1589886600000|2020-05-19 11:10:00|31923.1|31903.1|31930.5|31910.5|31935.2|31915.2|31915.3|31895.3|659
1589886900000|2020-05-19 11:15:00|31930.3|31910.3|31923.2|31903.2|31936.4|31916.4|31917.7|31897.7|686
1589887200000|2020-05-19 11:20:00|31923.1|31903.1|31931.8|31911.8|31938.9|31918.9|31923|31903|561
1589887500000|2020-05-19 11:25:00|31931.7|31911.7|31953.3|31933.3|31960.6|31940.6|31929.8|31909.8|617
1589887800000|2020-05-19 11:30:00|31953.4|31933.4|31935.7|31915.7|31959.5|31939.5|31931.7|31911.7|736
1589888100000|2020-05-19 11:35:00|31936|31916|31941|31921|31947.4|31927.4|31932.1|31912.1|861
1589888400000|2020-05-19 11:40:00|31941.2|31921.2|31943.1|31923.1|31944.2|31924.2|31929.7|31909.7|827
1589888700000|2020-05-19 11:45:00|31943.2|31923.2|31996.4|31976.4|32000|31980|31942.9|31922.9|870
1589889000000|2020-05-19 11:50:00|31997.1|31977.1|32008.9|31988.9|32014.8|31994.8|31990.3|31970.3|966
1589889300000|2020-05-19 11:55:00|32009.1|31989.1|32011.4|31991.4|32022.7|32002.7|32006.4|31986.4|951
1589889600000|2020-05-19 12:00:00|32011.5|31991.5|32013.1|31993.1|32021.5|32001.5|31998.2|31978.2|955
1589889900000|2020-05-19 12:05:00|32014|31994|32006.4|31986.4|32018.7|31998.7|31995|31975|852
1589890200000|2020-05-19 12:10:00|32005.9|31985.9|32004.7|31984.7|32014.3|31994.3|31997.8|31977.8|732
1589890500000|2020-05-19 12:15:00|32005.2|31985.2|32022.1|32002.1|32037.4|32017.4|32001.5|31981.5|898
1589890800000|2020-05-19 12:20:00|32021.6|32001.6|32034.9|32014.9|32036.5|32016.5|32002.1|31982.1|823
1589891100000|2020-05-19 12:25:00|32035.1|32015.1|32075.5|32055.5|32088.4|32068.4|32030.1|32010.1|771
1589891400000|2020-05-19 12:30:00|32075.1|32055.1|32096.6|32076.6|32103.8|32083.8|32068.7|32048.7|794
1589891700000|2020-05-19 12:35:00|32097|32077|32090|32070|32109.6|32089.6|32065.4|32045.4|783
1589892000000|2020-05-19 12:40:00|32090.3|32070.3|32100.8|32080.8|32102.3|32082.3|32074.4|32054.4|754
1589892300000|2020-05-19 12:45:00|32100.6|32080.6|32064.4|32044.4|32106.3|32086.3|32054.2|32034.2|780
1589892600000|2020-05-19 12:50:00|32060.5|32040.5|32049.1|32029.1|32091.4|32071.4|32040.9|32020.9|825
1589892900000|2020-05-19 12:55:00|32049.4|32029.4|32041.6|32021.6|32058|32038|32039.6|32019.6|766
1589893200000|2020-05-19 13:00:00|32042.2|32022.2|32077.5|32057.5|32084.6|32064.6|32040.9|32020.9|831
1589893500000|2020-05-19 13:05:00|32077|32057|32082.2|32062.2|32100.3|32080.3|32066.6|32046.6|1053
1589893800000|2020-05-19 13:10:00|32082.9|32062.9|32074.2|32054.2|32090.6|32070.6|32070.7|32050.7|898
1589894100000|2020-05-19 13:15:00|32073.5|32053.5|32094.8|32074.8|32102.8|32082.8|32070.8|32050.8|820
1589894400000|2020-05-19 13:20:00|32096.1|32076.1|32094.9|32074.9|32105|32085|32092.2|32072.2|752
1589894700000|2020-05-19 13:25:00|32096.1|32076.1|32101.3|32081.3|32103.6|32083.6|32090.7|32070.7|960
1589895000000|2020-05-19 13:30:00|32101.4|32081.4|32123.6|32103.6|32125.2|32105.2|32099.4|32079.4|998
1589895300000|2020-05-19 13:35:00|32121.3|32101.3|32106.8|32086.8|32123.7|32103.7|32101.2|32081.2|929
1589895600000|2020-05-19 13:40:00|32105.3|32085.3|32096.3|32076.3|32108|32088|32081.8|32061.8|832
1589895900000|2020-05-19 13:45:00|32096.6|32076.6|32082.3|32062.3|32098.8|32078.8|32058.6|32038.6|910
1589896200000|2020-05-19 13:50:00|32081.9|32061.9|32107.1|32087.1|32118.4|32098.4|32081.9|32061.9|848
1589896500000|2020-05-19 13:55:00|32107.4|32087.4|32093.7|32073.7|32114.6|32094.6|32089.3|32069.3|788
1589896800000|2020-05-19 14:00:00|32094.1|32074.1|32095.2|32075.2|32096.2|32076.2|32081.3|32061.3|765
1589897100000|2020-05-19 14:05:00|32095.3|32075.3|32107.4|32087.4|32115.9|32095.9|32083|32063|871
1589897400000|2020-05-19 14:10:00|32107.2|32087.2|32098.6|32078.6|32117.9|32097.9|32089.4|32069.4|875
1589897700000|2020-05-19 14:15:00|32098.1|32078.1|32088.4|32068.4|32122.9|32102.9|32087.4|32067.4|927
1589898000000|2020-05-19 14:20:00|32090.3|32070.3|32103.8|32083.8|32111.8|32091.8|32073.5|32053.5|845
1589898300000|2020-05-19 14:25:00|32103.9|32083.9|32095|32075|32104|32084|32088.1|32068.1|652
1589898600000|2020-05-19 14:30:00|32094.5|32074.5|32086.2|32066.2|32095.8|32075.8|32086.2|32066.2|687
1589898900000|2020-05-19 14:35:00|32086.5|32066.5|32105.6|32085.6|32106.7|32086.7|32083.8|32063.8|676
1589899200000|2020-05-19 14:40:00|32104.6|32084.6|32112|32092|32116.1|32096.1|32095.9|32075.9|890
1589899500000|2020-05-19 14:45:00|32111.1|32091.1|32098.2|32078.2|32116|32096|32095.9|32075.9|989
1589899800000|2020-05-19 14:50:00|32098|32078|32090.1|32070.1|32107.8|32087.8|32080.1|32060.1|994
1589900100000|2020-05-19 14:55:00|32090.4|32070.4|32042.1|32022.1|32093.2|32073.2|32035|32015|892
1589900400000|2020-05-19 15:00:00|32041.7|32021.7|32054.2|32034.2|32065.8|32045.8|32041.7|32021.7|821
1589900700000|2020-05-19 15:05:00|32054.3|32034.3|32070.2|32050.2|32078.4|32058.4|32053.2|32033.2|899
1589901000000|2020-05-19 15:10:00|32069.6|32049.6|32073.6|32053.6|32082.7|32062.7|32064|32044|890
1589901300000|2020-05-19 15:15:00|32075.3|32055.3|32061.3|32041.3|32079.6|32059.6|32059.9|32039.9|918
1589901600000|2020-05-19 15:20:00|32061|32041|32072.4|32052.4|32079|32059|32054.5|32034.5|933
1589901900000|2020-05-19 15:25:00|32072.6|32052.6|32081.2|32061.2|32086|32066|32064.8|32044.8|769
1589902200000|2020-05-19 15:30:00|32081.1|32061.1|32060.5|32040.5|32087.6|32067.6|32058.5|32038.5|664
1589902500000|2020-05-19 15:35:00|32060.9|32040.9|32070.9|32050.9|32071.5|32051.5|32056.7|32036.7|642
1589902800000|2020-05-19 15:40:00|32070.8|32050.8|32036.1|32016.1|32071.8|32051.8|32032.1|32012.1|633
1589903100000|2020-05-19 15:45:00|32037.2|32017.2|32034.1|32014.1|32044.8|32024.8|32031.4|32011.4|568
1589903400000|2020-05-19 15:50:00|32034.2|32014.2|32025.5|32005.5|32036.7|32016.7|32023.5|32003.5|555
1589903700000|2020-05-19 15:55:00|32026.2|32006.2|32025.8|32005.8|32031.5|32011.5|32022.5|32002.5|588
1589904000000|2020-05-19 16:00:00|32027.6|32007.6|32034.2|32014.2|32040.7|32020.7|32025.7|32005.7|528
1589904300000|2020-05-19 16:05:00|32034.1|32014.1|32036.9|32016.9|32047.6|32027.6|32031.5|32011.5|503
1589904600000|2020-05-19 16:10:00|32037.9|32017.9|32032.5|32012.5|32039.4|32019.4|32027|32007|501
1589904900000|2020-05-19 16:15:00|32032.8|32012.8|32036.4|32016.4|32039.4|32019.4|32028.4|32008.4|434
1589905200000|2020-05-19 16:20:00|32036.5|32016.5|32036.7|32016.7|32037.7|32017.7|32032.1|32012.1|424
1589905500000|2020-05-19 16:25:00|32037.3|32017.3|32028.9|32008.9|32038.5|32018.5|32028.1|32008.1|449
1589905800000|2020-05-19 16:30:00|32029.4|32009.4|32045.5|32025.5|32047.7|32027.7|32028.7|32008.7|445
1589906100000|2020-05-19 16:35:00|32046.4|32026.4|32064.6|32014.6|32065.2|32031.1|32043.7|32004.9|512
1589906400000|2020-05-19 16:40:00|32064.7|32014.7|32060.6|32010.6|32064.7|32028.1|32041.7|32005.5|440
1589906700000|2020-05-19 16:45:00|32060.3|32010.3|32048.3|32028.3|32065.7|32030.5|32042.2|32003.6|426
1589907000000|2020-05-19 16:50:00|32046.2|32026.2|32046.1|32026.1|32066.1|32030.6|32042|32006.7|413
1589907300000|2020-05-19 16:55:00|32045.6|32025.6|32060.3|32010.3|32064|32029.3|32039.8|32001.9|580
1589907600000|2020-05-19 17:00:00|32060.7|32010.7|32053.7|32033.7|32066.7|32034.4|32044.2|32007.5|502
1589907900000|2020-05-19 17:05:00|32066.5|32016.5|32058.1|32008.1|32068.9|32033.6|32043.4|32008.1|532
1589908200000|2020-05-19 17:10:00|32059.6|32009.6|32040.7|32020.7|32061.2|32028.1|32040.5|32004.2|389
1589908500000|2020-05-19 17:15:00|32055.5|32005.5|32033|32013|32056.5|32024.6|32029.9|31993.4|511
1589908800000|2020-05-19 17:20:00|32032.6|32012.6|32049.3|31999.3|32049.9|32015.6|32028.5|31992.6|437
1589909100000|2020-05-19 17:25:00|32049.2|31999.2|32038.2|32018.2|32053.1|32019.7|32031|31995.4|405
1589909400000|2020-05-19 17:30:00|32038.4|32018.4|32032.6|32012.6|32054.7|32021.3|32032.4|31996.3|424
1589909700000|2020-05-19 17:35:00|32032.5|32012.5|32030.5|32010.5|32049.5|32014.8|32029.5|31994.6|375
1589910000000|2020-05-19 17:40:00|32030.3|32010.3|32045.7|31995.7|32047.3|32014.1|32027.5|31991.9|354
1589910300000|2020-05-19 17:45:00|32046.1|31996.1|32026.1|32006.1|32049.9|32015.5|32025.6|31993.9|416
1589910600000|2020-05-19 17:50:00|32026.5|32006.5|32026.4|32006.4|32039.4|32007.7|32020.4|31984.9|416
1589910900000|2020-05-19 17:55:00|32026.8|32006.8|32015.7|31995.7|32041|32006.8|32013.8|31982.8|460
1589911200000|2020-05-19 18:00:00|32018.3|31998.3|32034.5|31984.5|32037.5|32002.8|32012|31976.8|486
1589911500000|2020-05-19 18:05:00|32034.2|31984.2|32009.6|31989.6|32037.2|32000.9|32008.3|31971.1|481
1589911800000|2020-05-19 18:10:00|32009.9|31989.9|32015|31965|32023.4|31990.8|31999.1|31963.7|468
1589912100000|2020-05-19 18:15:00|32015.2|31965.2|32008.4|31958.4|32018.4|31982|31991.9|31954.2|436
1589912400000|2020-05-19 18:20:00|32008.3|31958.3|31977.3|31957.3|32011.8|31974.9|31975.9|31940.1|580
1589912700000|2020-05-19 18:25:00|31977.9|31957.9|31986.3|31936.3|31995.6|31960.5|31974.9|31935|479
1589913000000|2020-05-19 18:30:00|31986.6|31936.6|31992|31942|31996.6|31961.6|31971.9|31936|383
1589913300000|2020-05-19 18:35:00|31991.1|31941.1|31991.6|31941.6|31996|31955.7|31972.2|31936.3|399
1589913600000|2020-05-19 18:40:00|31992.2|31942.2|31996|31946|32000.2|31964|31979.4|31941.5|424
1589913900000|2020-05-19 18:45:00|31996.5|31946.5|31979.4|31929.4|31997.1|31948.3|31962.4|31927.8|469
1589914200000|2020-05-19 18:50:00|31979.6|31929.6|31991.5|31941.5|31991.5|31955|31962.8|31927.9|616
1589914500000|2020-05-19 18:55:00|31971.6|31951.6|31992.5|31942.5|31994.4|31960.8|31967.2|31932.3|663
1589914800000|2020-05-19 19:00:00|31992.9|31942.9|31997.9|31977.9|32016|31979.9|31974.7|31940.5|600
1589915100000|2020-05-19 19:05:00|32013.5|31963.5|32017.6|31967.6|32020.1|31977.4|31988.4|31953.7|501
1589915400000|2020-05-19 19:10:00|32017.7|31967.7|32021.3|31971.3|32025.2|31981.7|31997.7|31957|556
1589915700000|2020-05-19 19:15:00|32021.4|31971.4|32022.2|31972.2|32024.3|31984.9|32000.8|31966|475
1589916000000|2020-05-19 19:20:00|32022.3|31972.3|32031.2|31981.2|32035.4|31995.3|32009.9|31970.3|492
1589916300000|2020-05-19 19:25:00|32031.7|31981.7|32019.4|31969.4|32031.7|31992.3|31999.1|31961.4|443
1589916600000|2020-05-19 19:30:00|32019.5|31969.5|32024.8|31974.8|32026.1|31990.7|32005.2|31968.6|491
1589916900000|2020-05-19 19:35:00|32024.1|31974.1|32014.2|31994.2|32036.8|31999.7|32005.2|31970.4|522
1589917200000|2020-05-19 19:40:00|32013.6|31993.6|32032.1|31982.1|32036.6|32000.5|32001|31967|554
1589917500000|2020-05-19 19:45:00|32032.8|31982.8|32018.2|31998.2|32038.5|32003.2|32012.9|31979|505
1589917800000|2020-05-19 19:50:00|32018.3|31998.3|32040.6|31990.6|32045.8|32006.7|32014.4|31980.6|584
1589918100000|2020-05-19 19:55:00|32040.4|31990.4|32054.7|32004.7|32060.6|32018|32026.6|31989.1|650
1589918400000|2020-05-19 20:00:00|32052.9|32002.9|32057.3|32007.3|32062.3|32012.3|32047.2|31997.2|479
1589918700000|2020-05-19 20:05:00|32057.2|32007.2|32075.9|32025.9|32076.9|32026.9|32056.3|32006.3|399
1589919000000|2020-05-19 20:10:00|32076.7|32026.7|32060.7|32010.7|32077.5|32041.1|32056.1|32009|424
1589919300000|2020-05-19 20:15:00|32058.6|32008.6|32063.9|32013.9|32068.6|32030.5|32046.6|32005.4|305
1589919600000|2020-05-19 20:20:00|32063.7|32013.7|32061.6|32011.6|32065.5|32026.6|32043.4|32008.3|303
1589919900000|2020-05-19 20:25:00|32061.7|32011.7|32062.8|32012.8|32066.4|32027.2|32041.6|32007.5|312
1589920200000|2020-05-19 20:30:00|32062.7|32012.7|32064.8|32014.8|32073.8|32033.5|32052|32006.4|351
1589920500000|2020-05-19 20:35:00|32064.6|32014.6|32060.9|32010.9|32065.4|32029.1|32045.9|32009.1|292
1589920800000|2020-05-19 20:40:00|32061.1|32011.1|32070.1|32020.1|32075.6|32033.8|32050.9|32009.7|289
1589921100000|2020-05-19 20:45:00|32068.6|32018.6|32061.6|32011.6|32073.6|32029.2|32046.7|32006.8|367
1589921400000|2020-05-19 20:50:00|32063.1|32013.1|32048.7|31998.7|32063.2|32015.3|32034.9|31994.2|450
1589921700000|2020-05-19 20:55:00|32047.8|31997.8|32047.9|31997.9|32067.2|32002.6|32042.5|31986.9|423
1589922000000|2020-05-19 21:00:00|32046.8|31996.4|32041|31991|32058.9|32001.9|32035.2|31971.3|80
1589922300000|2020-05-19 21:05:00|32045.1|31994.5|32073.7|31995.8|32146.5|32030.2|32035.6|31969|194
1589922600000|2020-05-19 21:10:00|32075|31983.5|32053.8|32003.8|32098.7|32053.1|32033.3|31982.4|260
1589922900000|2020-05-19 21:15:00|32053.2|32003.2|32074.1|32009.1|32101.3|32036.5|32033.4|31996.1|244
1589923200000|2020-05-19 21:20:00|32076.9|32003.4|32064.8|32014.8|32106.4|32039.7|32036.4|31995.4|137
1589923500000|2020-05-19 21:25:00|32053.1|32003.1|32054|32004|32094.5|32038.8|32035.4|31995.3|187
1589923800000|2020-05-19 21:30:00|32053.6|32003.6|32066.3|32016.3|32104.4|32033.5|32043.2|31999.1|261
1589924100000|2020-05-19 21:35:00|32053.8|32003.8|32053.1|32033.1|32083.9|32037.7|32042.1|32002.9|247
1589924400000|2020-05-19 21:40:00|32066.8|32016.8|32059|32009|32075.6|32022.4|32048.9|31998.5|218
1589924700000|2020-05-19 21:45:00|32058.9|32008.9|32149.8|32025.8|32167.1|32059|32058.9|32008.9|327
1589925000000|2020-05-19 21:50:00|32142.5|32019.5|32154.4|32030.4|32162.7|32057|32128.9|32015|204
1589925300000|2020-05-19 21:55:00|32138.5|32014.5|32133.5|32042.3|32161.6|32057|32128.9|32011.2|223
1589925600000|2020-05-19 22:00:00|32145.7|32041.4|32137.2|32013.2|32164.3|32047|32120.6|32008.5|535
1589925900000|2020-05-19 22:05:00|32138.1|32015|32125|32019|32158.7|32060|32119.7|32010.4|478
1589926200000|2020-05-19 22:10:00|32125.2|32024.3|32124.1|32018.7|32148.9|32031.8|32114.4|32010.9|450
1589926500000|2020-05-19 22:15:00|32133|32010.9|32149.4|32025.4|32159.5|32050|32115.2|32010.9|405
1589926800000|2020-05-19 22:20:00|32152.4|32032|32148|32025.1|32159.6|32041.3|32130.9|32013.9|342
1589927100000|2020-05-19 22:25:00|32146.6|32022.7|32142.7|32018.7|32153|32029|32130.6|32013.4|328
1589927400000|2020-05-19 22:30:00|32143.1|32019.1|32138.7|32014.7|32148.4|32024.8|32121.8|32006.5|377
1589927700000|2020-05-19 22:35:00|32139.1|32015.1|32151|32027|32154.6|32032.9|32123.4|32010.3|365
1589928000000|2020-05-19 22:40:00|32147.8|32023.8|32139|32015|32154.2|32030.2|32114.9|32003.3|402
1589928300000|2020-05-19 22:45:00|32139.2|32015.2|32131.2|32010.1|32154|32031.4|32120.7|32004.8|333
1589928600000|2020-05-19 22:50:00|32135.5|32011.5|32134|32013.2|32143.5|32020|32112.5|32004.9|283
1589928900000|2020-05-19 22:55:00|32132|32009.8|32136.9|32012.9|32141.8|32021|32109.3|32005.4|290
1589929200000|2020-05-19 23:00:00|32135.3|32011.3|32131.7|32011.8|32142.9|32020|32114.9|32005.3|360
1589929500000|2020-05-19 23:05:00|32130.5|32010.9|32134.6|32010.6|32139.4|32017.6|32116.7|32003.7|386
1589929800000|2020-05-19 23:10:00|32134|32010|32130.3|32007.6|32140.4|32016.4|32118.8|32004.4|265
1589930100000|2020-05-19 23:15:00|32134.5|32012.5|32129.8|32010|32140.1|32018.5|32120.6|32003.7|291
1589930400000|2020-05-19 23:20:00|32131.6|32010.1|32131.7|32007.7|32139.3|32017|32115.7|32003.1|265
1589930700000|2020-05-19 23:25:00|32132.3|32008.3|32127.2|32007.7|32139.2|32016|32116.7|32002.3|352
1589931000000|2020-05-19 23:30:00|32134|32015|32121|32002.5|32138|32017|32108.7|32001.5|297
1589931300000|2020-05-19 23:35:00|32123.8|32001.6|32131|32007|32136.9|32012.9|32116.8|32000.1|345
1589931600000|2020-05-19 23:40:00|32131.1|32007.1|32127.9|32003.9|32135.1|32011.1|32112.1|31998.4|306
1589931900000|2020-05-19 23:45:00|32127.8|32003.8|32131.7|32007.7|32134.6|32010.6|32112|31997.8|277
1589932200000|2020-05-19 23:50:00|32131.4|32007.4|32100.8|31998.5|32140.3|32016.3|32090.5|31995.2|397
1589932500000|2020-05-19 23:55:00|32100.4|32003.6|32092.1|31998.5|32119.4|32003.6|32081.7|31995.7|320
1589932800000|2020-05-20 00:00:00|32124.8|32005.7|32104.8|32005|32149.2|32025.2|32099.7|32003|654
1589933100000|2020-05-20 00:05:00|32103.7|32006|32106.2|32006.1|32114|32012.7|32091.7|31995.2|369
1589933400000|2020-05-20 00:10:00|32105.8|32006.8|32098.8|32003.4|32110.5|32009.4|32088.9|31998|342
1589933700000|2020-05-20 00:15:00|32106.9|32005.9|32095.8|32001.4|32109.5|32007.5|32089.1|31991.3|339
1589934000000|2020-05-20 00:20:00|32096.6|32001|32100.2|32003.9|32110.2|32008.5|32083.8|31998.3|301
1589934300000|2020-05-20 00:25:00|32104.3|32004.7|32115.5|31997.9|32122.9|32009.3|32083.3|31993.8|258
1589934600000|2020-05-20 00:30:00|32118.8|31997.3|32102.7|32000.7|32118.8|32006.9|32082.7|31990.2|419
1589934900000|2020-05-20 00:35:00|32085.4|31999.1|32078.1|31991.5|32109.3|32005.2|32069.1|31987.5|363
1589935200000|2020-05-20 00:40:00|32076.9|31991.8|32088.5|31993.5|32092.2|32002|32069.8|31985.3|322
1589935500000|2020-05-20 00:45:00|32088.9|31994.8|32081.6|31986.9|32090|31998.6|32063.6|31985.2|330
1589935800000|2020-05-20 00:50:00|32081.9|31985.3|32082.1|31978.8|32092.9|31996|32060.8|31975.2|374
1589936100000|2020-05-20 00:55:00|32086.3|31974.9|32071.8|31971.6|32089.2|31982.5|32067.6|31968.2|430
1589936400000|2020-05-20 01:00:00|32073.9|31970.2|32074.8|31979.1|32083.6|31990|32053.6|31970.2|355
1589936700000|2020-05-20 01:05:00|32074.3|31980|32076.7|31979|32079.7|31989|32063.8|31972.4|341
1589937000000|2020-05-20 01:10:00|32076.6|31980.9|32079.3|31982.4|32081.1|31989|32054.6|31975.1|389
1589937300000|2020-05-20 01:15:00|32080|31983|32071.6|31977.1|32081.2|31990|32061|31969.5|364
1589937600000|2020-05-20 01:20:00|32071.9|31977.9|32055.4|31969.3|32072|31977.9|32043.9|31962.7|412
1589937900000|2020-05-20 01:25:00|32055.8|31969.1|32081.9|31962.6|32084.9|31978.2|32037.1|31958.6|406
1589938200000|2020-05-20 01:30:00|32082.3|31964.1|32068.3|31967.9|32082.3|31978|32042|31962.9|520
1589938500000|2020-05-20 01:35:00|32068.7|31972.5|32063.2|31964.6|32072.7|31973.2|32053.9|31963.1|381
1589938800000|2020-05-20 01:40:00|32064|31970.7|32043.1|31953.9|32068.1|31970.7|32025|31951.4|425
1589939100000|2020-05-20 01:45:00|32041.6|31955.3|32032.4|31958.2|32056|31963.1|32023.5|31947.1|433
1589939400000|2020-05-20 01:50:00|32034.5|31957.5|32029.7|31956.6|32042.2|31963|32016.5|31949.6|384
1589939700000|2020-05-20 01:55:00|32032|31954|32011.7|31950.4|32032|31959.6|32009|31942.6|412
1589940000000|2020-05-20 02:00:00|32012.5|31949.7|32017|31950.6|32024.6|31956.8|32004.6|31945.4|336
1589940300000|2020-05-20 02:05:00|32016.1|31950.3|32004.3|31947.1|32023|31959.1|32004.3|31944.2|398
1589940600000|2020-05-20 02:10:00|32005.7|31946.7|32016.8|31953.8|32020.7|31960.2|32001.6|31940.8|436
1589940900000|2020-05-20 02:15:00|32016.2|31953.7|32018.6|31961.7|32024.8|31966.9|32009.1|31953.7|456
1589941200000|2020-05-20 02:20:00|32019.5|31961.1|32026.1|31968.3|32026.3|31969.3|32011|31953|431
1589941500000|2020-05-20 02:25:00|32026.4|31968.2|32014.4|31964.4|32030.4|31970.7|32010.6|31959.3|326
1589941800000|2020-05-20 02:30:00|32014|31964|32024.5|31955|32032.3|31966.1|32010.3|31947.1|297
1589942100000|2020-05-20 02:35:00|32024.3|31954.9|32011.8|31958.4|32027.7|31964.4|32008.1|31951.8|334
1589942400000|2020-05-20 02:40:00|32007.9|31957.9|32015.8|31956.6|32021|31961.9|32007.2|31952.8|360
1589942700000|2020-05-20 02:45:00|32014.9|31957.4|32015.4|31963.1|32022.2|31963.7|32003.6|31950.2|284
1589943000000|2020-05-20 02:50:00|32014.5|31962.7|32013.8|31960.8|32024.7|31965.1|32008.8|31956.6|299
1589943300000|2020-05-20 02:55:00|32014.2|31961.8|32039.1|31954.5|32064.6|31968.7|32010.9|31950.3|510
1589943600000|2020-05-20 03:00:00|32034.7|31958.6|32025.2|31965.9|32058.2|31970.1|32013.4|31949.3|397
1589943900000|2020-05-20 03:05:00|32030.1|31966|32014.3|31964|32031.5|31971|32012.6|31959.3|283
1589944200000|2020-05-20 03:10:00|32015.8|31962.9|32018.2|31957.1|32027.5|31968.2|32010.6|31956.1|336
1589944500000|2020-05-20 03:15:00|32008.8|31958.8|32012.4|31958.9|32021.5|31963.5|32003.5|31952.3|263
1589944800000|2020-05-20 03:20:00|32013.6|31958.7|32014|31957|32020.1|31960.7|32004.5|31946.5|227
1589945100000|2020-05-20 03:25:00|32012|31959.6|32005.3|31949.2|32020.5|31959.6|31999.3|31944|295
1589945400000|2020-05-20 03:30:00|32003.8|31953.1|32006|31946.4|32010.8|31953.1|31992.8|31940.2|344
1589945700000|2020-05-20 03:35:00|32006.1|31946.9|32001|31943|32011.6|31948.2|31991|31937.2|363
1589946000000|2020-05-20 03:40:00|32000.9|31943.1|32020.5|31950.8|32036.9|31960.3|31996.4|31941.4|418
1589946300000|2020-05-20 03:45:00|32016.5|31959.4|32018.1|31957.2|32026.2|31965|32007.8|31951.8|324
1589946600000|2020-05-20 03:50:00|32016.1|31963.6|32012.6|31957.4|32025.9|31964|32010.2|31951.4|319
1589946900000|2020-05-20 03:55:00|32013.8|31955.7|32002.9|31948.7|32026.8|31965.5|31999.5|31943.6|378
1589947200000|2020-05-20 04:00:00|32003.3|31948.2|32000.1|31950.1|32007.4|31953.3|31995.8|31945.8|337
1589947500000|2020-05-20 04:05:00|31999.4|31949.4|31998.2|31948.2|32001.9|31951.5|31996|31946|230
1589947800000|2020-05-20 04:10:00|31998.6|31948.6|31992.5|31942.5|32000|31950|31989.9|31939.9|257
1589948100000|2020-05-20 04:15:00|31994.9|31944.9|31997|31947|31998.8|31948.4|31989.5|31939.5|197
1589948400000|2020-05-20 04:20:00|31996.3|31946.3|31997.3|31947.3|32002|31951.4|31991|31941|236
1589948700000|2020-05-20 04:25:00|31994.3|31944.3|32004.8|31954.2|32006.5|31954.8|31994.3|31944.3|283
1589949000000|2020-05-20 04:30:00|32004.3|31953.9|32004.2|31954.2|32007.9|31956.9|31997|31947|315
1589949300000|2020-05-20 04:35:00|31999.6|31949.6|32005.6|31955.6|32007.8|31956.4|31997.9|31947.9|221
1589949600000|2020-05-20 04:40:00|32003.1|31953.1|32007.1|31956.2|32008.1|31957.8|31996.9|31946.9|297
1589949900000|2020-05-20 04:45:00|32007.3|31954.1|32010.5|31960.5|32018.1|31967.4|32000.3|31950.3|346
1589950200000|2020-05-20 04:50:00|32003.9|31953.9|32004.7|31954.7|32017.7|31963.9|32003.9|31953.9|281
1589950500000|2020-05-20 04:55:00|32007.7|31957.7|32003.4|31953|32009.9|31958.3|31999.1|31949.1|317
1589950800000|2020-05-20 05:00:00|32002.3|31952.3|32000.2|31950.2|32003.2|31952.3|31994.8|31944.8|348
1589951100000|2020-05-20 05:05:00|31999.6|31949.6|31995.2|31945.2|32000.9|31950.4|31990.3|31940.3|292
1589951400000|2020-05-20 05:10:00|31994.8|31944.8|31994.3|31944.3|31999.8|31947.4|31989.4|31939.4|279
1589951700000|2020-05-20 05:15:00|31999|31943.5|31997.6|31947.6|32001.8|31948.2|31990.6|31940.6|307
1589952000000|2020-05-20 05:20:00|31997.4|31947.4|31996.8|31946.8|32001.2|31948.8|31990.7|31940.7|299
1589952300000|2020-05-20 05:25:00|31999.9|31946.7|31990.2|31940.2|32003.1|31950.7|31988.8|31938.8|309
1589952600000|2020-05-20 05:30:00|31988.8|31938.8|31997.1|31942.8|32004.3|31951.1|31988.7|31938.7|293
1589952900000|2020-05-20 05:35:00|31995.4|31942.6|31992.6|31942.6|32002.9|31950.6|31990.8|31940.8|279
1589953200000|2020-05-20 05:40:00|31992.5|31942.5|31995.5|31945.5|32004.6|31953.3|31989.8|31939.8|272
1589953500000|2020-05-20 05:45:00|32000|31950|31989.3|31939.3|32000|31950|31982.5|31932.5|272
1589953800000|2020-05-20 05:50:00|31989.9|31939.9|31991.5|31941.5|31994.8|31943.2|31982.1|31932.1|318
1589954100000|2020-05-20 05:55:00|31991.9|31941.9|31999.4|31949.4|32004.7|31954.7|31987.6|31937.6|396
1589954400000|2020-05-20 06:00:00|32002.5|31952.5|32003.1|31953.1|32007.1|31957.1|31989.6|31939.6|569
1589954700000|2020-05-20 06:05:00|32002.5|31952.5|32012.8|31962.8|32016.9|31966.9|32002.5|31952.5|621
1589955000000|2020-05-20 06:10:00|32013.1|31963.1|32011.1|31961.1|32018.9|31968.9|32007.3|31957.3|569
1589955300000|2020-05-20 06:15:00|32010.1|31960.1|32015.6|31965.6|32034|31996.2|32007.2|31957.2|666
1589955600000|2020-05-20 06:20:00|32015.5|31965.5|32009.3|31959.3|32016|31966|32006.6|31956.6|429
1589955900000|2020-05-20 06:25:00|32008.8|31958.8|32014.8|31964.8|32021.5|31979.4|31987.1|31950.9|513
1589956200000|2020-05-20 06:30:00|32015.7|31965.7|31996.1|31976.1|32015.9|31982|31986.6|31962|456
1589956500000|2020-05-20 06:35:00|31996.5|31976.5|32006.9|31986.9|32006.9|31986.9|31992.6|31972.6|451
1589956800000|2020-05-20 06:40:00|32006.2|31986.2|32029.7|31979.7|32036.9|31991.3|32003.1|31977.4|622
1589957100000|2020-05-20 06:45:00|32030.6|31980.6|32011.3|31961.3|32038.3|31988.3|31994.1|31953.4|631
1589957400000|2020-05-20 06:50:00|32012.6|31962.6|32015.6|31965.6|32019.2|31983.2|31994.3|31961|459
1589957700000|2020-05-20 06:55:00|32015.9|31965.9|32009.4|31989.4|32026.6|31991.8|32000.1|31960|610
1589958000000|2020-05-20 07:00:00|32009.7|31989.7|31979.2|31959.2|32023.9|31991.3|31972.2|31938|770
1589958300000|2020-05-20 07:05:00|31980|31960|31974.2|31924.2|31980|31960|31952.2|31914.5|876
1589958600000|2020-05-20 07:10:00|31974.5|31924.5|31954.7|31904.7|31989.8|31957.1|31945.6|31903.1|843
1589958900000|2020-05-20 07:15:00|31954.4|31904.4|31966.8|31916.8|31979.7|31948.7|31937|31901.5|680
1589959200000|2020-05-20 07:20:00|31966.6|31916.6|31960.4|31940.4|31977.4|31948.3|31951.7|31916.5|662
1589959500000|2020-05-20 07:25:00|31961.5|31941.5|31984.1|31934.1|31995.9|31952.3|31956.8|31922.1|690
1589959800000|2020-05-20 07:30:00|31984.9|31934.9|31994.6|31974.6|32017.1|31977.2|31969|31932.6|696
1589960100000|2020-05-20 07:35:00|31994.4|31974.4|31989.1|31969.1|32003.8|31977|31977.8|31942.7|684
1589960400000|2020-05-20 07:40:00|31989.2|31969.2|31966|31946|31989.9|31969.9|31965.9|31945.9|502
1589960700000|2020-05-20 07:45:00|31966.3|31946.3|31973.9|31953.9|31979.2|31959.2|31966.3|31946.3|507
1589961000000|2020-05-20 07:50:00|31974|31954|31965|31945|31977|31957|31961|31941|511
1589961300000|2020-05-20 07:55:00|31966.3|31946.3|31972|31952|31980.9|31960.9|31964.9|31944.9|655
1589961600000|2020-05-20 08:00:00|31972.2|31952.2|31973.3|31953.3|31977|31957|31961.6|31941.6|595
1589961900000|2020-05-20 08:05:00|31974.2|31954.2|31976.6|31956.6|31978.7|31958.7|31966|31946|487
1589962200000|2020-05-20 08:10:00|31976.7|31956.7|31965.4|31945.4|31980.2|31960.2|31963|31943|545
1589962500000|2020-05-20 08:15:00|31965.5|31945.5|31966.4|31946.4|32019.1|31971|31961.4|31933|641
1589962800000|2020-05-20 08:20:00|31966.5|31946.5|31971.7|31951.7|31974.2|31954.2|31963.2|31943.2|524
1589963100000|2020-05-20 08:25:00|31971.6|31951.6|31989.1|31969.1|32037.1|31987.1|31969.3|31944.6|720
1589963400000|2020-05-20 08:30:00|31991|31971|32020.2|31970.2|32022.7|31977.5|31983.1|31962|563
1589963700000|2020-05-20 08:35:00|32020.1|31970.1|32020.8|31970.8|32025.8|31975.8|32016.7|31966.7|565
1589964000000|2020-05-20 08:40:00|32021|31971|32023.8|31973.8|32033.9|31996.5|32011.6|31964.2|640
1589964300000|2020-05-20 08:45:00|32023.7|31973.7|32023.5|31973.5|32028.9|31987.2|32007.2|31966.5|602
1589964600000|2020-05-20 08:50:00|32023.4|31973.4|31986.5|31966.5|32024.8|31985.4|31981.8|31961.8|697
1589964900000|2020-05-20 08:55:00|31987.5|31967.5|31988.8|31968.8|32008.9|31972.7|31984.2|31958.9|607
1589965200000|2020-05-20 09:00:00|31988.5|31968.5|31983.7|31963.7|32034.9|32000|31982.7|31953.6|692
1589965500000|2020-05-20 09:05:00|31983.8|31963.8|31995.8|31975.8|32029.6|31986.1|31981.9|31958.2|722
1589965800000|2020-05-20 09:10:00|31996|31976|31990.1|31970.1|32021.2|31984.7|31987.5|31963.5|637
1589966100000|2020-05-20 09:15:00|31988.1|31968.1|31996.8|31976.8|32017.3|31985.8|31984.8|31964.8|651
1589966400000|2020-05-20 09:20:00|31996.7|31976.7|31991.2|31971.2|32006.7|31986.7|31987.8|31967.8|596
1589966700000|2020-05-20 09:25:00|31989.9|31969.9|31972.4|31952.4|31991.6|31971.6|31965|31945|699
1589967000000|2020-05-20 09:30:00|31972.6|31952.6|31994.3|31974.3|31995.9|31975.9|31967.5|31947.5|588
1589967300000|2020-05-20 09:35:00|31994.2|31974.2|31987.2|31967.2|31994.3|31974.3|31981.1|31961.1|456
1589967600000|2020-05-20 09:40:00|31987.3|31967.3|31993.9|31973.9|32000.9|31980.9|31985.5|31965.5|401
1589967900000|2020-05-20 09:45:00|31993.6|31973.6|31998.7|31978.7|32007.8|31987.8|31993.1|31973.1|611
1589968200000|2020-05-20 09:50:00|31998.2|31978.2|31994.7|31974.7|32011.6|31984.7|31988.4|31955.3|527
1589968500000|2020-05-20 09:55:00|31995.1|31975.1|31991.4|31971.4|32013.9|31978.2|31990.4|31958.7|494
1589968800000|2020-05-20 10:00:00|31991.3|31971.3|31991.9|31971.9|32007.6|31975.2|31982.4|31955.3|612
1589969100000|2020-05-20 10:05:00|31992.4|31972.4|32017.8|31997.8|32019.1|31999.1|31991.2|31971.2|707
1589969400000|2020-05-20 10:10:00|32016.9|31996.9|32021.2|32001.2|32030.6|32005.5|32010.7|31980.3|663
1589969700000|2020-05-20 10:15:00|32020.1|32000.1|32014.3|31994.3|32034.9|32002.5|32010|31982.6|504
1589970000000|2020-05-20 10:20:00|32013.9|31993.9|32005.1|31985.1|32014.8|31994.8|31999.6|31979.6|542
1589970300000|2020-05-20 10:25:00|32005|31985|32004.3|31984.3|32006.9|31986.9|31995.3|31975.3|465
1589970600000|2020-05-20 10:30:00|32004.6|31984.6|32016.1|31996.1|32022.2|32002.2|32004.6|31984.6|645
1589970900000|2020-05-20 10:35:00|32015|31995|32023.7|32003.7|32024.3|32004.3|32012.6|31992.6|524
1589971200000|2020-05-20 10:40:00|32022.6|32002.6|32010.1|31990.1|32028.2|32008.2|32007.3|31987.3|553
1589971500000|2020-05-20 10:45:00|32010.4|31990.4|32027.3|32007.3|32029.3|32009.3|32008.7|31988.7|518
1589971800000|2020-05-20 10:50:00|32027.5|32007.5|32002.2|31982.2|32032|32009.5|32001.8|31980.1|582
1589972100000|2020-05-20 10:55:00|32000.6|31980.6|31983.9|31963.9|32017.1|31991|31979.3|31959.3|628
1589972400000|2020-05-20 11:00:00|31984.2|31964.2|31976.8|31956.8|31990.1|31970.1|31975.2|31955.2|697
1589972700000|2020-05-20 11:05:00|31976.9|31956.9|31973.1|31953.1|31981.5|31961.5|31973.1|31953.1|570
1589973000000|2020-05-20 11:10:00|31973.3|31953.3|31972.2|31952.2|31978.5|31958.5|31960.8|31940.8|703
1589973300000|2020-05-20 11:15:00|31972.6|31952.6|31989.4|31969.4|31990|31970|31970.9|31950.9|570
1589973600000|2020-05-20 11:20:00|31989.3|31969.3|31993.1|31973.1|31995.9|31975.9|31984|31964|623
1589973900000|2020-05-20 11:25:00|31991|31971|31996.4|31976.4|31998|31978|31990.8|31970.8|538
1589974200000|2020-05-20 11:30:00|31996.5|31976.5|31995.8|31975.8|32000.9|31980.9|31992.2|31972.2|512
1589974500000|2020-05-20 11:35:00|31995.6|31975.6|32001.4|31981.4|32007.7|31987.7|31991.3|31971.3|466
1589974800000|2020-05-20 11:40:00|32001.6|31981.6|31980.2|31960.2|32002|31982|31980.1|31960.1|617
1589975100000|2020-05-20 11:45:00|31980.4|31960.4|32000|31980|32006.2|31986.2|31978.4|31958.4|681
1589975400000|2020-05-20 11:50:00|31999.7|31979.7|31995.4|31975.4|32009.4|31989.4|31978.9|31949.7|662
1589975700000|2020-05-20 11:55:00|31996.4|31976.4|31997.5|31977.5|32005|31985|31988.6|31968.6|633
1589976000000|2020-05-20 12:00:00|31997.4|31977.4|31983.7|31963.7|32008.6|31988.6|31976|31956|725
1589976300000|2020-05-20 12:05:00|31981.9|31961.9|32004.7|31984.7|32007|31987|31981.6|31961.6|650
1589976600000|2020-05-20 12:10:00|32005|31985|32005.2|31985.2|32016.1|31996.1|32000.8|31980.8|539
1589976900000|2020-05-20 12:15:00|32005.3|31985.3|31996|31976|32010.2|31990.2|31988.6|31968.6|579
1589977200000|2020-05-20 12:20:00|31995.8|31975.8|31991.5|31971.5|32001.1|31981.1|31989.3|31969.3|552
1589977500000|2020-05-20 12:25:00|31991.3|31971.3|31991|31971|31997.7|31977.7|31987.4|31967.4|502
1589977800000|2020-05-20 12:30:00|31990.9|31970.9|32027.4|32007.4|32036.9|32016.9|31982.3|31962.3|682
1589978100000|2020-05-20 12:35:00|32027.8|32007.8|32039.9|32019.9|32040.3|32020.3|32020.6|32000.6|684
1589978400000|2020-05-20 12:40:00|32040.6|32020.6|32015|31995|32043.2|32023.2|32014.4|31994.4|715
1589978700000|2020-05-20 12:45:00|32015.3|31995.3|32010.8|31990.8|32017.5|31997.5|32009.7|31989.7|489
1589979000000|2020-05-20 12:50:00|32011|31991|32001.2|31981.2|32011|31991|31996.9|31976.9|532
1589979300000|2020-05-20 12:55:00|32001.1|31981.1|31988.5|31968.5|32002.7|31982.7|31980.5|31960.5|552
1589979600000|2020-05-20 13:00:00|31990.1|31970.1|31964.5|31944.5|32005.6|31979|31960|31940|760
1589979900000|2020-05-20 13:05:00|31963|31943|31957.5|31937.5|31971|31943.8|31946.5|31919.3|819
1589980200000|2020-05-20 13:10:00|31957.7|31937.7|31915.4|31895.4|31966.3|31946.3|31911.8|31891.8|748
1589980500000|2020-05-20 13:15:00|31914.1|31894.1|31911.9|31891.9|31917.9|31897.9|31894.1|31874.1|776
1589980800000|2020-05-20 13:20:00|31911.8|31891.8|31898.6|31878.6|31911.8|31891.8|31896.1|31876.1|714
1589981100000|2020-05-20 13:25:00|31898.7|31878.7|31909.8|31889.8|31940.6|31906.5|31898.7|31868.4|832
1589981400000|2020-05-20 13:30:00|31910.5|31890.5|31932.2|31912.2|31957.2|31924.5|31905.6|31885.6|776
1589981700000|2020-05-20 13:35:00|31932.9|31912.9|31921.1|31901.1|31937.5|31917.5|31921.1|31901.1|632
1589982000000|2020-05-20 13:40:00|31920.9|31900.9|31931.8|31911.8|31934.9|31914.9|31920|31900|772
1589982300000|2020-05-20 13:45:00|31931.7|31911.7|31922|31902|31933.8|31913.8|31914.2|31894.2|661
1589982600000|2020-05-20 13:50:00|31921|31901|31906.2|31886.2|31925|31905|31904.3|31884.3|767
1589982900000|2020-05-20 13:55:00|31906.6|31886.6|31895.6|31875.6|31916.1|31896.1|31888.6|31868.6|686
1589983200000|2020-05-20 14:00:00|31896.3|31876.3|31875|31855|31906.9|31886.9|31873.6|31853.6|731
1589983500000|2020-05-20 14:05:00|31875.7|31855.7|31823.8|31803.8|31875.7|31855.7|31814.8|31782.2|849
1589983800000|2020-05-20 14:10:00|31824.3|31804.3|31834.6|31784.6|31841.2|31814|31803.2|31769.3|894
1589984100000|2020-05-20 14:15:00|31835.1|31785.1|31839.1|31789.1|31855.5|31818.2|31827.2|31782.7|923
1589984400000|2020-05-20 14:20:00|31840.3|31790.3|31848.1|31828.1|31852.7|31829.8|31813.8|31775.6|953
1589984700000|2020-05-20 14:25:00|31847.9|31827.9|31818.2|31798.2|31867.1|31834|31814.4|31782|833
1589985000000|2020-05-20 14:30:00|31818.3|31798.3|31814.5|31794.5|31865.6|31827.5|31791.2|31753.6|848
1589985300000|2020-05-20 14:35:00|31813.8|31793.8|31812.8|31792.8|31845.1|31814.1|31812.5|31791.3|746
1589985600000|2020-05-20 14:40:00|31812.7|31792.7|31806|31786|31817.4|31794.7|31797.5|31767.4|850
1589985900000|2020-05-20 14:45:00|31806.1|31786.1|31847.1|31827.1|31855.7|31827.1|31801.6|31772.6|791
1589986200000|2020-05-20 14:50:00|31845.8|31825.8|31835.5|31815.5|31846.8|31826.8|31823.6|31790|713
1589986500000|2020-05-20 14:55:00|31835.9|31815.9|31861.1|31841.1|31871.9|31851.9|31830.5|31810.5|778
1589986800000|2020-05-20 15:00:00|31860.7|31840.7|31851|31831|31867.6|31841|31844.8|31814|774
1589987100000|2020-05-20 15:05:00|31851.1|31831.1|31855|31835|31857.2|31837.2|31848|31828|570
1589987400000|2020-05-20 15:10:00|31855.1|31835.1|31861.4|31841.4|31863.8|31843.8|31853.7|31833.7|589
1589987700000|2020-05-20 15:15:00|31861.3|31841.3|31849.9|31829.9|31862.3|31842.3|31840.8|31820.8|636
1589988000000|2020-05-20 15:20:00|31849.6|31829.6|31840.4|31820.4|31851.5|31831.5|31838.6|31818.6|552
1589988300000|2020-05-20 15:25:00|31840.2|31820.2|31836.5|31816.5|31840.6|31820.6|31828.4|31808.4|621
1589988600000|2020-05-20 15:30:00|31835.5|31815.5|31837.3|31787.3|31843.5|31821.3|31821.1|31782.6|802
1589988900000|2020-05-20 15:35:00|31837.1|31787.1|31836.3|31816.3|31845.5|31818.1|31822.2|31784.9|639
1589989200000|2020-05-20 15:40:00|31835.8|31815.8|31845.5|31825.5|31860.1|31830.9|31833.5|31809.8|604
1589989500000|2020-05-20 15:45:00|31845.8|31825.8|31843.5|31823.5|31848.6|31828.6|31833|31813|585
1589989800000|2020-05-20 15:50:00|31842.2|31822.2|31852.4|31832.4|31858.9|31838.9|31839.2|31806.9|519
1589990100000|2020-05-20 15:55:00|31852.8|31832.8|31861.2|31841.2|31866.5|31846.5|31848.1|31828.1|647
1589990400000|2020-05-20 16:00:00|31858.8|31838.8|31877.5|31827.5|31880.4|31846.2|31854.9|31817.3|561
1589990700000|2020-05-20 16:05:00|31865.4|31845.4|31864.7|31844.7|31882.5|31847.1|31858.9|31823.9|503
1589991000000|2020-05-20 16:10:00|31863.3|31843.3|31875.6|31825.6|31886.9|31854|31862.3|31821.6|676
1589991300000|2020-05-20 16:15:00|31875.8|31825.8|31868|31848|31888.2|31852.8|31858.3|31820.2|530
1589991600000|2020-05-20 16:20:00|31867.8|31847.8|31890.6|31840.6|31895.4|31860.8|31861.6|31828.5|593
1589991900000|2020-05-20 16:25:00|31890.5|31840.5|31867.1|31847.1|31894.4|31860.9|31866.5|31834|658
1589992200000|2020-05-20 16:30:00|31866.8|31846.8|31864.5|31844.5|31886.5|31854|31861.6|31822.2|574
1589992500000|2020-05-20 16:35:00|31864.1|31844.1|31870.8|31850.8|31886.6|31853.2|31860.8|31823.6|636
1589992800000|2020-05-20 16:40:00|31870.9|31850.9|31880.1|31830.1|31887.1|31853.7|31865|31829.1|624
1589993100000|2020-05-20 16:45:00|31880.8|31830.8|31874.5|31824.5|31888.3|31853.4|31859.1|31823.5|653
1589993400000|2020-05-20 16:50:00|31874.6|31824.6|31882.7|31832.7|31883|31845.3|31854.5|31821.5|666
1589993700000|2020-05-20 16:55:00|31882.2|31832.2|31867.5|31847.5|31886.3|31849.3|31851.1|31817.7|782
1589994000000|2020-05-20 17:00:00|31867.2|31847.2|31879.4|31829.4|31884|31849.1|31859.2|31826.6|598
1589994300000|2020-05-20 17:05:00|31878.7|31828.7|31865.6|31845.6|31891.2|31853.6|31859.5|31820.8|600
1589994600000|2020-05-20 17:10:00|31863.5|31843.5|31883.1|31833.1|31886.6|31845.5|31863.4|31824.8|616
1589994900000|2020-05-20 17:15:00|31882.2|31832.2|31869.9|31849.9|31891|31856.4|31866.8|31826.3|599
1589995200000|2020-05-20 17:20:00|31870.3|31850.3|31861.7|31841.7|31895.6|31857.2|31857.9|31822.4|642
1589995500000|2020-05-20 17:25:00|31862.2|31842.2|31872.9|31822.9|31878.7|31845.4|31858.1|31818.1|556
1589995800000|2020-05-20 17:30:00|31873.2|31823.2|31867.3|31817.3|31877.4|31841.4|31852.2|31814.4|610
1589996100000|2020-05-20 17:35:00|31867.7|31817.7|31870.2|31820.2|31876.3|31839|31849.8|31814.8|533
1589996400000|2020-05-20 17:40:00|31868.1|31818.1|31845.6|31825.6|31870.4|31838.7|31842.7|31814.4|533
1589996700000|2020-05-20 17:45:00|31845.5|31825.5|31849.2|31829.2|31867.5|31835.3|31838.2|31804.7|533
1589997000000|2020-05-20 17:50:00|31848.8|31828.8|31864.3|31814.3|31865.4|31830.5|31837.4|31802.2|844
1589997300000|2020-05-20 17:55:00|31864.2|31814.2|31872|31822|31873.5|31836.4|31850.3|31813.7|538
1589997600000|2020-05-20 18:00:00|31873.4|31821.9|31881.4|31831.4|31886.4|31848.7|31853.8|31812.7|634
1589997900000|2020-05-20 18:05:00|31875.9|31825.9|31856.7|31806.7|31878.6|31842.1|31844.3|31799.2|699
1589998200000|2020-05-20 18:10:00|31857.1|31807.1|31862.4|31812.4|31868.4|31828.6|31838.2|31800.2|661
1589998500000|2020-05-20 18:15:00|31861.7|31811.7|31863.5|31813.5|31871|31835.9|31846.9|31808|692
1589998800000|2020-05-20 18:20:00|31862.3|31812.3|31852.7|31802.7|31864.6|31827.3|31836.6|31801.9|619
1589999100000|2020-05-20 18:25:00|31852.5|31802.5|31840.4|31820.4|31857.9|31825.2|31834.7|31800.8|661
1589999400000|2020-05-20 18:30:00|31841.6|31821.6|31861.6|31811.6|31862.8|31822.6|31838|31799|641
1589999700000|2020-05-20 18:35:00|31861.5|31811.5|31847.3|31797.3|31861.7|31811.7|31835.8|31785.8|859
1590000000000|2020-05-20 18:40:00|31847|31797|31852.4|31802.4|31858.7|31808.7|31844.8|31794.8|1029
1590000300000|2020-05-20 18:45:00|31852|31802|31853.3|31803.3|31866|31816|31846.2|31796.2|1059
1590000600000|2020-05-20 18:50:00|31856|31806|31855.4|31805.4|31865.1|31815.1|31850.5|31800.5|1100
1590000900000|2020-05-20 18:55:00|31856.4|31806.4|31855.4|31805.4|31865.4|31820.2|31836.2|31794.3|1073
1590001200000|2020-05-20 19:00:00|31855|31805|31861.6|31811.6|31866.5|31816.5|31850.2|31800.2|1082
1590001500000|2020-05-20 19:05:00|31860.4|31810.4|31861|31811|31864.2|31822.1|31842.1|31797.2|1021
1590001800000|2020-05-20 19:10:00|31860|31810|31864.7|31814.7|31872.2|31822.2|31839.1|31803|1130
1590002100000|2020-05-20 19:15:00|31864.6|31814.6|31871.2|31821.2|31876.6|31826.6|31862.8|31812.8|907
1590002400000|2020-05-20 19:20:00|31870.6|31820.6|31874.4|31824.4|31878.6|31831.4|31850.2|31812.1|1002
1590002700000|2020-05-20 19:25:00|31874.3|31824.3|31870.7|31820.7|31876.7|31826.7|31859.6|31809.6|822
1590003000000|2020-05-20 19:30:00|31871.4|31821.4|31873.3|31823.3|31882.4|31832.4|31868.5|31818.5|800
1590003300000|2020-05-20 19:35:00|31873.1|31823.1|31877.4|31827.4|31880.8|31830.8|31869.6|31819.6|647
1590003600000|2020-05-20 19:40:00|31878.3|31828.3|31875.5|31825.5|31879.7|31837.1|31857.1|31814.8|705
1590003900000|2020-05-20 19:45:00|31874.5|31824.5|31893.5|31843.5|31900.6|31847.9|31864.4|31814.4|963
1590004200000|2020-05-20 19:50:00|31894.8|31844.8|31873.1|31823.1|31907.9|31856.3|31868.9|31818.9|898
1590004500000|2020-05-20 19:55:00|31873.3|31823.3|31870.4|31820.4|31875.1|31825.1|31862.2|31812.2|679
1590004800000|2020-05-20 20:00:00|31872.5|31822.5|31886.9|31836.9|31888.1|31838.1|31869.7|31819.7|670
1590005100000|2020-05-20 20:05:00|31887.1|31837.1|31889.7|31839.7|31892.8|31842.8|31883.8|31833.8|529
1590005400000|2020-05-20 20:10:00|31889.4|31839.4|31886.2|31836.2|31890.5|31840.5|31882.5|31832.5|477
1590005700000|2020-05-20 20:15:00|31885.8|31835.8|31878.5|31828.5|31888|31845.9|31865.9|31824.8|454
1590006000000|2020-05-20 20:20:00|31878.4|31828.4|31876.7|31826.7|31879.3|31829.3|31865.8|31815.8|414
1590006300000|2020-05-20 20:25:00|31876.4|31826.4|31871|31821|31880.5|31830.5|31871|31821|477
1590006600000|2020-05-20 20:30:00|31879.6|31829.6|31875|31825|31879.6|31829.6|31871.5|31821.5|305
1590006900000|2020-05-20 20:35:00|31874.9|31824.9|31864.9|31814.9|31884.2|31834.2|31860.7|31810.7|450
1590007200000|2020-05-20 20:40:00|31866.4|31816.4|31882.9|31832.9|31884.2|31837.9|31846.2|31809.4|357
1590007500000|2020-05-20 20:45:00|31882.1|31832.1|31876.6|31825.1|31887.4|31842.8|31859.8|31816.3|400
1590007800000|2020-05-20 20:50:00|31874.6|31824.7|31871.5|31821.5|31880.9|31827|31868.8|31816.3|502
1590008100000|2020-05-20 20:55:00|31870.7|31820.7|31875.3|31819.9|31891.3|31824.7|31867.5|31788|575
1590008400000|2020-05-20 21:00:00|31874.9|31820.3|31872.4|31801.8|31883.8|31822.5|31867.4|31800.6|81
1590008700000|2020-05-20 21:05:00|31881.4|31783.9|31893.1|31802.3|31931.6|31823|31869.1|31779|275
1590009000000|2020-05-20 21:10:00|31896.4|31804.6|31883.7|31804.1|31933.2|31823.9|31870.1|31793.5|259
1590009300000|2020-05-20 21:15:00|31883|31806.5|31876.5|31816.3|31886.2|31818.9|31866.4|31746.4|202
1590009600000|2020-05-20 21:20:00|31874.5|31817|31880.5|31805.9|31887.4|31819.2|31868|31758.9|160
1590009900000|2020-05-20 21:25:00|31878.2|31806.6|31885.4|31802|31888.4|31818.9|31867.6|31752.7|164
1590010200000|2020-05-20 21:30:00|31883.2|31806.5|31884.3|31818.9|31894|31822.6|31872.6|31759.1|280
1590010500000|2020-05-20 21:35:00|31886.3|31821|31887|31825.5|31893.1|31828.1|31879.8|31764.7|213
1590010800000|2020-05-20 21:40:00|31878.4|31825.4|31888.5|31815.8|31904.4|31828.4|31877.3|31780.9|246
1590011100000|2020-05-20 21:45:00|31883.1|31817.7|31888.5|31811.4|31902.4|31819.4|31879.9|31778.1|231
1590011400000|2020-05-20 21:50:00|31887.9|31810|31891.3|31805.2|31902.8|31821.2|31880.1|31780.4|243
1590011700000|2020-05-20 21:55:00|31893.8|31803.3|31886.5|31811.6|31907.7|31818.4|31884.9|31781|260
1590012000000|2020-05-20 22:00:00|31886.7|31810.1|31893.6|31809.2|31906.4|31828|31867.5|31768.8|486
1590012300000|2020-05-20 22:05:00|31892.1|31808.3|31881.3|31807.7|31915.1|31832.8|31873.8|31794|439
1590012600000|2020-05-20 22:10:00|31882.2|31810.2|31881.9|31806.9|31908.5|31825.1|31867|31795.8|397
1590012900000|2020-05-20 22:15:00|31886.9|31804.5|31885|31802.2|31895.6|31825.3|31873|31788.6|356
1590013200000|2020-05-20 22:20:00|31885.8|31799.7|31876.9|31813.7|31889.3|31827.5|31871.7|31787|229
1590013500000|2020-05-20 22:25:00|31877|31813|31880|31806|31893.5|31826.1|31872|31786.6|255
1590013800000|2020-05-20 22:30:00|31880.4|31804.4|31887.2|31805.9|31896|31824.4|31872.7|31793|263
1590014100000|2020-05-20 22:35:00|31885.9|31807|31886.3|31804.7|31895.4|31826.4|31871.6|31795|300
1590014400000|2020-05-20 22:40:00|31887.6|31801.2|31897.8|31818.5|31906.4|31830.1|31880|31798.4|311
1590014700000|2020-05-20 22:45:00|31898.9|31810|31898.4|31818|31909.5|31830.2|31888.9|31785.3|260
1590015000000|2020-05-20 22:50:00|31898.7|31820|31893.1|31817|31909.8|31830.2|31889|31789.8|202
1590015300000|2020-05-20 22:55:00|31893.8|31815|31899.6|31813.5|31903.3|31832.4|31886.9|31798.3|184
1590015600000|2020-05-20 23:00:00|31895|31784|31897|31816.2|31906.2|31836|31882.2|31784|258
1590015900000|2020-05-20 23:05:00|31896.3|31819.2|31894.5|31834.3|31905.1|31836.7|31887.6|31805|183
1590016200000|2020-05-20 23:10:00|31895.6|31833.6|31896.6|31824.3|31911.6|31837.7|31887.9|31791.6|235
1590016500000|2020-05-20 23:15:00|31897.3|31813.8|31893.8|31831.3|31905.7|31834.5|31889.4|31803.9|190
1590016800000|2020-05-20 23:20:00|31895.1|31831.2|31899.8|31802.6|31906.4|31831.8|31881.9|31794.6|243
1590017100000|2020-05-20 23:25:00|31898.6|31809.6|31881|31811|31898.6|31818.4|31872.7|31801.2|205
1590017400000|2020-05-20 23:30:00|31881.4|31811.2|31882.5|31814|31895.3|31818.5|31874.8|31800.8|239
1590017700000|2020-05-20 23:35:00|31881.6|31815.7|31882.4|31817.4|31898.6|31818.8|31873.4|31799.8|256
1590018000000|2020-05-20 23:40:00|31892.5|31813.8|31882.4|31814.3|31895.6|31819.4|31873.6|31795.6|269
1590018300000|2020-05-20 23:45:00|31883.3|31808.7|31893.3|31818.3|31898.7|31822.6|31877|31805.5|249
1590018600000|2020-05-20 23:50:00|31893.6|31817.4|31884.7|31816.9|31895.5|31821.6|31877.7|31814.1|227
1590018900000|2020-05-20 23:55:00|31885.5|31817.3|31889|31820.4|31894.9|31821|31878.4|31813.8|178
1590019200000|2020-05-21 00:00:00|31892.5|31819.8|31946.6|31826.6|31951.4|31831.4|31892.5|31809.9|531
1590019500000|2020-05-21 00:05:00|31946.3|31826.3|31960.1|31840.1|31962|31842|31936.5|31826.3|414
1590019800000|2020-05-21 00:10:00|31960.2|31840.2|31953.7|31834.6|31963.7|31843.7|31941.5|31834|356
1590020100000|2020-05-21 00:15:00|31954.9|31834.9|31958.3|31838.3|31959.6|31841.1|31940.6|31832.6|265
1590020400000|2020-05-21 00:20:00|31955.7|31835.7|31957.7|31837.7|31963.3|31843.3|31942.1|31827.1|387
1590020700000|2020-05-21 00:25:00|31952.9|31832.9|31922.7|31851.6|31968.4|31854.7|31920.1|31832.1|444
1590021000000|2020-05-21 00:30:00|31922.9|31851.1|31918.2|31846.5|31930.7|31859.8|31912.2|31844|507
1590021300000|2020-05-21 00:35:00|31916.2|31844.7|31916.3|31851.1|31926.9|31855.8|31912.2|31841.3|445
1590021600000|2020-05-21 00:40:00|31917.9|31851.4|31915.2|31849.6|31926.3|31851.4|31902.6|31841.7|303
1590021900000|2020-05-21 00:45:00|31919.3|31850.5|31916.3|31849.3|31924.3|31854.8|31906.1|31839.1|364
1590022200000|2020-05-21 00:50:00|31912|31845.3|31921.4|31850.7|31926.9|31855.8|31906.1|31845.3|437
1590022500000|2020-05-21 00:55:00|31920.7|31849.2|31930.5|31861.2|31937.6|31865.2|31919|31849.2|492
1590022800000|2020-05-21 01:00:00|31929.3|31861.3|31944.9|31871|31944.9|31874.4|31924.6|31857|507
1590023100000|2020-05-21 01:05:00|31937.7|31866.1|31941.9|31874.6|31947.9|31874.8|31924.7|31863.7|475
1590023400000|2020-05-21 01:10:00|31937.1|31872.7|31939.6|31869.7|31949|31876|31929.3|31863.8|494
1590023700000|2020-05-21 01:15:00|31937.7|31869.1|31933|31865.3|31954.9|31878.8|31929.7|31862.8|437
1590024000000|2020-05-21 01:20:00|31935|31865.9|31944.1|31873.1|31948.1|31876.4|31924|31860.6|409
1590024300000|2020-05-21 01:25:00|31946.4|31874.5|31937.9|31872.3|31946.4|31878.8|31930.2|31864.6|367
1590024600000|2020-05-21 01:30:00|31939.7|31872.9|31959.6|31889.9|31965.6|31893.9|31931.8|31868.7|483
1590024900000|2020-05-21 01:35:00|31953.3|31885|31968.6|31897.2|31975.4|31904.4|31948.8|31880.7|619
1590025200000|2020-05-21 01:40:00|31969.4|31897.5|31964.8|31900|31975.3|31906.3|31959.4|31892.9|478
1590025500000|2020-05-21 01:45:00|31956.5|31889.9|31975.1|31904.5|31981.8|31909|31956.5|31889.9|535
1590025800000|2020-05-21 01:50:00|31968.7|31899.8|31969.4|31910.2|31979.8|31910.9|31960.6|31899.5|358
1590026100000|2020-05-21 01:55:00|31973|31910|31974.7|31904.4|31982.6|31911.3|31965.4|31895.7|465
1590026400000|2020-05-21 02:00:00|31975.9|31904.1|31968.8|31896.8|31985.1|31908.1|31960.4|31891.1|470
1590026700000|2020-05-21 02:05:00|31969.5|31897.2|31992.4|31915|32001.6|31918.8|31964|31893.5|531
1590027000000|2020-05-21 02:10:00|31994.1|31913.5|31989.3|31900.4|31999.3|31920.3|31982.4|31886.1|433
1590027300000|2020-05-21 02:15:00|31987.9|31900.7|31987.1|31896.2|31993.9|31902.6|31978.2|31887.4|355
1590027600000|2020-05-21 02:20:00|31986.1|31894.8|31986.7|31893.2|31992.2|31898|31974.2|31885.8|320
1590027900000|2020-05-21 02:25:00|31987.6|31894|31991.9|31894.4|31995.1|31900|31977.2|31886.6|389
1590028200000|2020-05-21 02:30:00|31985.5|31893.6|31990|31899|31997.5|31904.8|31982.6|31891.4|403
1590028500000|2020-05-21 02:35:00|31989.5|31897.7|31986.5|31903.2|31998.8|31906.7|31982.9|31893|362
1590028800000|2020-05-21 02:40:00|31987.6|31900.4|31984.2|31893.2|31996.8|31904.1|31978.7|31892.2|314
1590029100000|2020-05-21 02:45:00|31984.3|31893.4|31979.2|31896|31990.3|31897.7|31971.7|31885.3|398
1590029400000|2020-05-21 02:50:00|31974.8|31895.8|31980.2|31881.9|31987.9|31896|31968.6|31880|278
1590029700000|2020-05-21 02:55:00|31981.3|31882.5|31975.2|31886.6|31982.9|31888.9|31966.8|31881.8|322
1590030000000|2020-05-21 03:00:00|31975.4|31885.6|31982.9|31886.8|31982.9|31891.7|31966.6|31880|310
1590030300000|2020-05-21 03:05:00|31981.9|31886|31977.5|31888.8|31985|31892.3|31967|31882.3|317
1590030600000|2020-05-21 03:10:00|31977.8|31887.9|31975.2|31893.6|31987.5|31895.1|31967.6|31882.6|236
1590030900000|2020-05-21 03:15:00|31975.6|31893.7|31954.6|31886.9|31986.4|31894.6|31950|31872.7|359
1590031200000|2020-05-21 03:20:00|31951.7|31884.3|31950.5|31885.3|31964.7|31893.1|31949.8|31882.9|328
1590031500000|2020-05-21 03:25:00|31954.3|31885.2|31954|31888.7|31965.4|31893.8|31948.7|31884|342
1590031800000|2020-05-21 03:30:00|31962.9|31887.1|31963.6|31891.2|31967.8|31896.3|31948.7|31884.5|357
1590032100000|2020-05-21 03:35:00|31966.4|31891.6|31971.1|31903.9|31976.7|31906.1|31956.5|31890.8|423
1590032400000|2020-05-21 03:40:00|31968.3|31900.8|31968.5|31905.2|31975.6|31907.3|31962.9|31899.9|353
1590032700000|2020-05-21 03:45:00|31967.5|31905|31958.3|31895|31976.4|31907.2|31954.9|31890.3|353
1590033000000|2020-05-21 03:50:00|31960.7|31894.8|31970.6|31898.7|31973.9|31904.4|31954|31894.8|321
1590033300000|2020-05-21 03:55:00|31964.9|31901.4|31964.8|31902.6|31976.9|31903.9|31959.7|31896.8|354
1590033600000|2020-05-21 04:00:00|31962.6|31901.3|31961.3|31900.5|31973.1|31904.1|31954.9|31899.3|375
1590033900000|2020-05-21 04:05:00|31959.9|31900.8|31963.2|31898.7|31969.9|31902.4|31955.5|31896.7|375
1590034200000|2020-05-21 04:10:00|31962.1|31898.3|31961.2|31898.6|31970.3|31901.2|31952.8|31894.6|288
1590034500000|2020-05-21 04:15:00|31962|31898.8|31962.7|31900.2|31970.2|31902.2|31953.8|31897.2|330
1590034800000|2020-05-21 04:20:00|31962.5|31900.5|31957.5|31893.9|31972|31901.4|31953.6|31892.2|294
1590035100000|2020-05-21 04:25:00|31954.9|31893.8|31962.6|31894.8|31970.3|31899.3|31953.9|31893.8|285
1590035400000|2020-05-21 04:30:00|31962.1|31895.1|31956.6|31894.2|31969.7|31898.2|31948.9|31891.8|310
1590035700000|2020-05-21 04:35:00|31960.5|31892.5|31958.5|31890.2|31965.8|31897.3|31951.1|31890.2|276
1590036000000|2020-05-21 04:40:00|31954.6|31891.4|31955.1|31893.7|31963.1|31899.2|31947.8|31889.6|331
1590036300000|2020-05-21 04:45:00|31957.1|31892.7|31960.1|31895.9|31969.8|31899|31950|31892|317
1590036600000|2020-05-21 04:50:00|31957|31897|31966.9|31899.7|31969.2|31902.8|31953.9|31895.4|177
1590036900000|2020-05-21 04:55:00|31965.9|31899.9|31965.3|31901.7|31975.6|31906.4|31956.5|31898.5|304
1590037200000|2020-05-21 05:00:00|31964.5|31901.8|31969.2|31908.9|31972.5|31910|31954.1|31899.3|369
1590037500000|2020-05-21 05:05:00|31960.1|31906.7|31962.8|31909.3|31973.1|31911.8|31956.4|31903.2|380
1590037800000|2020-05-21 05:10:00|31964|31909.4|31961.5|31910.5|31974.1|31911.7|31959.4|31907.1|373
1590038100000|2020-05-21 05:15:00|31961.8|31910.8|31965.3|31911.8|31972.6|31912.2|31959.4|31908.8|323
1590038400000|2020-05-21 05:20:00|31965.6|31911.7|31970.6|31917|31977.6|31918.5|31962.9|31910.7|326
1590038700000|2020-05-21 05:25:00|31969.8|31916.9|31971.9|31919.6|31976.7|31920|31964.5|31913.1|328
1590039000000|2020-05-21 05:30:00|31972.2|31920|31978|31926.4|31991.3|31930.2|31970.2|31920|358
1590039300000|2020-05-21 05:35:00|31977.7|31926.3|31980.2|31925.5|31987.7|31928.7|31973.9|31921.6|298
1590039600000|2020-05-21 05:40:00|31977.2|31922.9|31981.3|31928.4|31991.2|31931.8|31973.4|31922.9|338
1590039900000|2020-05-21 05:45:00|31980.7|31928.3|31977.7|31924.1|31986.6|31929.8|31972.7|31919.9|333
1590040200000|2020-05-21 05:50:00|31977.4|31924|31974.2|31906.7|31983.5|31931.1|31967.9|31902.3|375
1590040500000|2020-05-21 05:55:00|31973.7|31906.3|31970.7|31898.7|31984.6|31907.1|31964.3|31897.7|404
1590040800000|2020-05-21 06:00:00|31965.9|31895.5|31943.5|31890.5|31979|31923.4|31939.2|31881.8|560
1590041100000|2020-05-21 06:05:00|31946.5|31893|31937.6|31887.6|31947.7|31897.7|31933.9|31883.9|398
1590041400000|2020-05-21 06:10:00|31937.4|31887.4|31949.4|31899.4|31957.3|31905|31933.8|31883.8|486
1590041700000|2020-05-21 06:15:00|31947|31897|31974.5|31924.5|31979.2|31929.2|31940.8|31890.8|509
1590042000000|2020-05-21 06:20:00|31974.7|31924.7|31942.6|31892.6|31974.7|31924.7|31931.7|31880.3|564
1590042300000|2020-05-21 06:25:00|31942.7|31892.7|31928.2|31878.2|31964.2|31914.2|31925.3|31875.3|662
1590042600000|2020-05-21 06:30:00|31928.1|31878.1|31909.5|31889.5|31938.4|31898.9|31906|31870.1|512
1590042900000|2020-05-21 06:35:00|31909.2|31889.2|31906.9|31886.9|31942|31894.4|31902.4|31868.9|461
1590043200000|2020-05-21 06:40:00|31905.1|31885.1|31911.9|31861.9|31933.8|31890.6|31887.2|31854.4|757
1590043500000|2020-05-21 06:45:00|31912.1|31862.1|31909.1|31859.1|31923|31873|31891.7|31841.7|615
1590043800000|2020-05-21 06:50:00|31909.3|31859.3|31903.1|31853.1|31918.8|31868.8|31899.2|31849.2|557
1590044100000|2020-05-21 06:55:00|31902.6|31852.6|31881.9|31831.9|31913|31863|31856.2|31826.6|645
1590044400000|2020-05-21 07:00:00|31882.3|31832.3|31871.8|31821.8|31884.5|31850.5|31840.7|31804.7|749
1590044700000|2020-05-21 07:05:00|31870.6|31820.6|31882.3|31832.3|31896.1|31857.6|31854.8|31804.8|755
1590045000000|2020-05-21 07:10:00|31881.9|31831.9|31866.1|31816.1|31887.3|31848.7|31857|31811.5|660
1590045300000|2020-05-21 07:15:00|31866.5|31816.5|31851.8|31831.8|31870.2|31840|31828.5|31790.8|673
1590045600000|2020-05-21 07:20:00|31852.1|31832.1|31892.3|31842.3|31892.3|31851.3|31844.6|31824.5|628
1590045900000|2020-05-21 07:25:00|31891.9|31841.9|31889.4|31839.4|31910.3|31871.6|31880.5|31830.5|634
1590046200000|2020-05-21 07:30:00|31889.6|31839.6|31855.5|31835.5|31918.4|31868.4|31851|31814.3|730
1590046500000|2020-05-21 07:35:00|31855.7|31835.7|31842.3|31822.3|31880.6|31845|31841.4|31813.2|624
1590046800000|2020-05-21 07:40:00|31842.5|31822.5|31827.1|31807.1|31858.4|31829.8|31812|31771|592
1590047100000|2020-05-21 07:45:00|31826|31806|31822|31802|31832.2|31812.2|31820.4|31800.4|576
1590047400000|2020-05-21 07:50:00|31819.8|31799.8|31800.3|31780.3|31826.8|31806.8|31799.1|31766.5|595
1590047700000|2020-05-21 07:55:00|31800.8|31780.8|31814.2|31764.2|31827.9|31794.2|31800.5|31758.7|649
1590048000000|2020-05-21 08:00:00|31814.5|31764.5|31797.1|31777.1|31819.1|31785.8|31792|31757.2|707
1590048300000|2020-05-21 08:05:00|31797.2|31777.2|31797.9|31777.9|31815.1|31783.6|31790.7|31755.7|599
1590048600000|2020-05-21 08:10:00|31797.4|31777.4|31797.9|31777.9|31810.5|31780.7|31789.2|31753.7|527
1590048900000|2020-05-21 08:15:00|31799.1|31779.1|31811.5|31791.5|31820.1|31800.1|31797.2|31777.2|570
1590049200000|2020-05-21 08:20:00|31811.6|31791.6|31815.5|31795.5|31819.9|31799.9|31806.5|31786.5|580
1590049500000|2020-05-21 08:25:00|31815.8|31795.8|31805.7|31785.7|31821|31801|31803.7|31783.7|548
1590049800000|2020-05-21 08:30:00|31806|31786|31813.6|31793.6|31814.9|31794.9|31796.8|31776.8|625
1590050100000|2020-05-21 08:35:00|31813.7|31793.7|31808.6|31788.6|31847|31827|31807.1|31787.1|714
1590050400000|2020-05-21 08:40:00|31808.1|31788.1|31817.9|31797.9|31834.9|31814.9|31808.1|31788.1|556
1590050700000|2020-05-21 08:45:00|31820.3|31800.3|31816.2|31796.2|31834.4|31814.4|31810.9|31790.9|584
1590051000000|2020-05-21 08:50:00|31820.1|31800.1|31817.3|31797.3|31824.4|31804.4|31815.4|31795.4|462
1590051300000|2020-05-21 08:55:00|31817.5|31797.5|31819|31799|31824.2|31804.2|31804.3|31784.3|477
1590051600000|2020-05-21 09:00:00|31818.6|31798.6|31808.3|31788.3|31819.3|31799.3|31790.2|31770.2|614
1590051900000|2020-05-21 09:05:00|31808.9|31788.9|31800.4|31780.4|31808.9|31788.9|31783.4|31763.4|539
1590052200000|2020-05-21 09:10:00|31800|31780|31797.6|31777.6|31810.9|31790.9|31793.8|31773.8|572
1590052500000|2020-05-21 09:15:00|31797.3|31777.3|31798.5|31778.5|31805.4|31785.4|31789.9|31769.9|571
1590052800000|2020-05-21 09:20:00|31797.7|31777.7|31817.6|31797.6|31819.7|31799.7|31794.1|31774.1|581
1590053100000|2020-05-21 09:25:00|31817.3|31797.3|31814.1|31794.1|31820.2|31800.2|31805.3|31785.3|604
1590053400000|2020-05-21 09:30:00|31813.1|31793.1|31824.9|31804.9|31825.7|31805.7|31813.1|31793.1|488
1590053700000|2020-05-21 09:35:00|31825.2|31805.2|31828.8|31808.8|31830.3|31810.3|31813.1|31793.1|505
1590054000000|2020-05-21 09:40:00|31829.1|31809.1|31827.2|31807.2|31851.7|31831.7|31813.5|31793.5|623
1590054300000|2020-05-21 09:45:00|31827.3|31807.3|31829.1|31809.1|31836.9|31816.9|31817|31797|568
1590054600000|2020-05-21 09:50:00|31829|31809|31830.3|31810.3|31842.1|31822.1|31819.7|31799.7|562
1590054900000|2020-05-21 09:55:00|31830.9|31810.9|31841.9|31821.9|31845.1|31825.1|31822.1|31802.1|518
1590055200000|2020-05-21 10:00:00|31842.5|31822.5|31838.9|31818.9|31871.5|31851.5|31834.1|31814.1|771
1590055500000|2020-05-21 10:05:00|31839.2|31819.2|31853.2|31833.2|31860.2|31840.2|31838.4|31818.4|526
1590055800000|2020-05-21 10:10:00|31852.4|31832.4|31843.6|31823.6|31861.4|31841.4|31834.9|31814.9|586
1590056100000|2020-05-21 10:15:00|31843.9|31823.9|31837.6|31817.6|31845.7|31825.7|31814.9|31794.9|607
1590056400000|2020-05-21 10:20:00|31838.3|31818.3|31835.3|31815.3|31847.6|31827.6|31824.9|31804.9|551
1590056700000|2020-05-21 10:25:00|31837.5|31817.5|31830.3|31810.3|31841.3|31821.3|31818.9|31798.9|557
1590057000000|2020-05-21 10:30:00|31830.4|31810.4|31828.4|31808.4|31838.8|31818.8|31822.8|31802.8|625
1590057300000|2020-05-21 10:35:00|31828.3|31808.3|31806.1|31786.1|31829.2|31809.2|31796.5|31776.5|658
1590057600000|2020-05-21 10:40:00|31805.9|31785.9|31784.2|31764.2|31808.2|31788.2|31779.3|31759.3|775
1590057900000|2020-05-21 10:45:00|31784.7|31764.7|31766.4|31746.4|31800.4|31780.4|31762.9|31742.9|757
1590058200000|2020-05-21 10:50:00|31766.1|31746.1|31748.8|31728.8|31774.8|31754.8|31743|31723|669
1590058500000|2020-05-21 10:55:00|31748.7|31728.7|31766|31746|31773.7|31753.7|31747.2|31727.2|623
1590058800000|2020-05-21 11:00:00|31766.1|31746.1|31767.7|31747.7|31785.9|31765.9|31761.7|31741.7|678
1590059100000|2020-05-21 11:05:00|31767.2|31747.2|31753.1|31733.1|31774.4|31754.4|31752.3|31732.3|834
1590059400000|2020-05-21 11:10:00|31752.9|31732.9|31727.9|31707.9|31757.6|31737.6|31721.1|31701.1|790
1590059700000|2020-05-21 11:15:00|31727.3|31707.3|31736.3|31716.3|31749.6|31729.6|31722|31702|753
1590060000000|2020-05-21 11:20:00|31738.6|31718.6|31716.1|31696.1|31742|31722|31704.8|31684.8|740
1590060300000|2020-05-21 11:25:00|31716.2|31696.2|31709.3|31689.3|31717.7|31697.7|31703.2|31683.2|707
1590060600000|2020-05-21 11:30:00|31709.4|31689.4|31706.4|31686.4|31727.6|31707.6|31704.6|31684.6|958
1590060900000|2020-05-21 11:35:00|31706.3|31686.3|31703.9|31683.9|31716.3|31696.3|31693.5|31673.5|732
1590061200000|2020-05-21 11:40:00|31706.6|31686.6|31708.1|31688.1|31723.1|31703.1|31697.6|31677.6|716
1590061500000|2020-05-21 11:45:00|31706.5|31686.5|31714.6|31694.6|31718.2|31698.2|31687.6|31667.6|754
1590061800000|2020-05-21 11:50:00|31715.8|31695.8|31718.7|31698.7|31729.4|31709.4|31713.1|31693.1|659
1590062100000|2020-05-21 11:55:00|31718.3|31698.3|31723.2|31703.2|31731.3|31711.3|31716.4|31696.4|615
1590062400000|2020-05-21 12:00:00|31722.4|31702.4|31714.9|31694.9|31722.4|31702.4|31707|31687|656
1590062700000|2020-05-21 12:05:00|31714.8|31694.8|31707.6|31687.6|31730|31710|31696.4|31676.4|781
1590063000000|2020-05-21 12:10:00|31708.5|31688.5|31701.8|31681.8|31715.6|31695.6|31691.6|31671.6|679
1590063300000|2020-05-21 12:15:00|31700.3|31680.3|31694.5|31674.5|31702.1|31682.1|31680.9|31660.9|683
1590063600000|2020-05-21 12:20:00|31694.7|31674.7|31687.3|31667.3|31705.2|31685.2|31684.7|31664.7|632
1590063900000|2020-05-21 12:25:00|31687.4|31667.4|31689.7|31669.7|31691.7|31671.7|31676.3|31656.3|676
1590064200000|2020-05-21 12:30:00|31689.6|31669.6|31682|31662|31695.2|31675.2|31667.4|31647.4|697
1590064500000|2020-05-21 12:35:00|31682.1|31662.1|31680.5|31660.5|31685|31665|31669.9|31649.9|665
1590064800000|2020-05-21 12:40:00|31678.4|31658.4|31678.5|31658.5|31691.7|31671.7|31672.4|31652.4|706
1590065100000|2020-05-21 12:45:00|31678.8|31658.8|31673|31653|31679|31659|31665|31645|677
1590065400000|2020-05-21 12:50:00|31673.1|31653.1|31710.3|31690.3|31710.4|31690.4|31663.6|31643.6|739
1590065700000|2020-05-21 12:55:00|31710.4|31690.4|31695.9|31675.9|31737|31717|31695.7|31675.7|916
1590066000000|2020-05-21 13:00:00|31696.5|31676.5|31743.6|31723.6|31745|31725|31696.5|31676.5|830
1590066300000|2020-05-21 13:05:00|31743.9|31723.9|31725.8|31705.8|31748.1|31728.1|31719.7|31699.7|739
1590066600000|2020-05-21 13:10:00|31725.9|31705.9|31740.8|31720.8|31741.9|31721.9|31710.9|31690.9|658
1590066900000|2020-05-21 13:15:00|31741.4|31721.4|31755.2|31735.2|31780.6|31760.6|31741.4|31721.4|798
1590067200000|2020-05-21 13:20:00|31755.4|31735.4|31726.9|31706.9|31756.3|31736.3|31724.6|31704.6|765
1590067500000|2020-05-21 13:25:00|31727.4|31707.4|31715.7|31695.7|31737.2|31717.2|31713.7|31693.7|792
1590067800000|2020-05-21 13:30:00|31716|31696|31706.3|31686.3|31732.2|31712.2|31704.5|31684.5|788
1590068100000|2020-05-21 13:35:00|31706.6|31686.6|31682.8|31662.8|31707.4|31687.4|31679.8|31659.8|738
1590068400000|2020-05-21 13:40:00|31682.7|31662.7|31691.1|31671.1|31699.5|31679.5|31681.2|31661.2|734
1590068700000|2020-05-21 13:45:00|31691.2|31671.2|31677|31657|31691.8|31671.8|31672.9|31652.9|850
1590069000000|2020-05-21 13:50:00|31676.1|31656.1|31685.6|31665.6|31692.9|31672.9|31666.8|31646.8|873
1590069300000|2020-05-21 13:55:00|31685.9|31665.9|31683.3|31663.3|31698.4|31678.4|31671.7|31651.7|797
1590069600000|2020-05-21 14:00:00|31686|31666|31707.9|31687.9|31713.6|31693.6|31676.1|31656.1|769
1590069900000|2020-05-21 14:05:00|31708.1|31688.1|31681.7|31661.7|31711.8|31691.8|31660.4|31640.4|775
1590070200000|2020-05-21 14:10:00|31681.9|31661.9|31699.1|31679.1|31703.8|31683.8|31672.9|31652.9|673
1590070500000|2020-05-21 14:15:00|31699|31679|31691.7|31671.7|31721.5|31701.5|31685.3|31665.3|804
1590070800000|2020-05-21 14:20:00|31691.5|31671.5|31672.7|31652.7|31700.7|31680.7|31664.3|31644.3|782
1590071100000|2020-05-21 14:25:00|31672.2|31652.2|31710.2|31690.2|31723.6|31703.6|31672|31652|804
1590071400000|2020-05-21 14:30:00|31708.8|31688.8|31742.2|31722.2|31743.4|31723.4|31708.8|31688.8|882
1590071700000|2020-05-21 14:35:00|31743|31723|31764.1|31744.1|31777.3|31757.3|31741.2|31721.2|975
1590072000000|2020-05-21 14:40:00|31765|31745|31794.4|31774.4|31809.4|31789.4|31764.6|31744.6|983
1590072300000|2020-05-21 14:45:00|31794.1|31774.1|31800.6|31780.6|31835|31815|31794.1|31774.1|1002
1590072600000|2020-05-21 14:50:00|31800.9|31780.9|31825.9|31805.9|31828.9|31808.9|31797.5|31777.5|983
1590072900000|2020-05-21 14:55:00|31824.9|31804.9|31861.1|31841.1|31864.5|31844.5|31824.9|31804.9|1035
1590073200000|2020-05-21 15:00:00|31861.8|31841.8|31840|31820|31863.8|31843.8|31830.7|31810.7|985
1590073500000|2020-05-21 15:05:00|31840.7|31820.7|31829.4|31809.4|31849.9|31829.9|31826.7|31806.7|770
1590073800000|2020-05-21 15:10:00|31828.6|31808.6|31822.2|31802.2|31840.2|31820.2|31820.5|31800.5|747
1590074100000|2020-05-21 15:15:00|31821.5|31801.5|31817.7|31797.7|31833.8|31813.8|31807.3|31787.3|802
1590074400000|2020-05-21 15:20:00|31816.1|31796.1|31832.6|31812.6|31837|31817|31806.7|31786.7|813
1590074700000|2020-05-21 15:25:00|31832|31812|31813.1|31793.1|31839|31819|31798.6|31778.6|725
1590075000000|2020-05-21 15:30:00|31813.2|31793.2|31802.3|31782.3|31822.9|31802.9|31796.2|31776.2|689
1590075300000|2020-05-21 15:35:00|31801.8|31781.8|31787.7|31767.7|31806.2|31786.2|31783.5|31763.5|604
1590075600000|2020-05-21 15:40:00|31789|31769|31799.4|31779.4|31806.6|31786.6|31786.8|31766.8|537
1590075900000|2020-05-21 15:45:00|31799.9|31779.9|31790.9|31770.9|31803|31783|31790.6|31770.6|465
1590076200000|2020-05-21 15:50:00|31791.2|31771.2|31793|31773|31796.5|31776.5|31784.5|31764.5|480
1590076500000|2020-05-21 15:55:00|31793.5|31773.5|31805.1|31785.1|31805.5|31785.5|31793.5|31773.5|500
1590076800000|2020-05-21 16:00:00|31805.6|31785.6|31808.5|31788.5|31811|31791|31799.6|31779.6|578
1590077100000|2020-05-21 16:05:00|31809.2|31789.2|31803|31783|31813.1|31793.1|31792.8|31772.8|528
1590077400000|2020-05-21 16:10:00|31803.5|31783.5|31810.3|31790.3|31812.7|31792.7|31791.1|31771.1|563
1590077700000|2020-05-21 16:15:00|31810|31790|31813.4|31793.4|31820.4|31800.4|31795.9|31775.9|615
1590078000000|2020-05-21 16:20:00|31814.6|31794.6|31798.1|31778.1|31817.4|31797.4|31792.7|31772.7|546
1590078300000|2020-05-21 16:25:00|31798.3|31778.3|31792.6|31772.6|31798.3|31778.3|31784.9|31764.9|552
1590078600000|2020-05-21 16:30:00|31792.3|31772.3|31799.5|31779.5|31803.1|31783.1|31792.1|31772.1|605
1590078900000|2020-05-21 16:35:00|31797.9|31777.9|31796.7|31776.7|31801|31781|31789.3|31769.3|585
1590079200000|2020-05-21 16:40:00|31796.8|31776.8|31794.9|31774.9|31801.4|31781.4|31788.4|31768.4|535
1590079500000|2020-05-21 16:45:00|31794|31774|31790.2|31770.2|31798.2|31778.2|31786.6|31766.6|602
1590079800000|2020-05-21 16:50:00|31792.8|31772.8|31797.2|31777.2|31800.6|31780.6|31790.1|31770.1|539
1590080100000|2020-05-21 16:55:00|31797.5|31777.5|31798.5|31778.5|31803.5|31783.5|31794|31774|454
1590080400000|2020-05-21 17:00:00|31799.4|31779.4|31774.5|31754.5|31799.4|31779.4|31773.2|31753.2|629
1590080700000|2020-05-21 17:05:00|31777.6|31757.6|31770.8|31750.8|31778.3|31758.3|31765.9|31745.9|594
1590081000000|2020-05-21 17:10:00|31770.7|31750.7|31769.2|31749.2|31771.8|31751.8|31752.1|31732.1|615
1590081300000|2020-05-21 17:15:00|31769.6|31749.6|31783.2|31763.2|31785.3|31765.3|31767.8|31747.8|544
1590081600000|2020-05-21 17:20:00|31783.7|31763.7|31786.8|31766.8|31794.8|31774.8|31781.2|31761.2|491
1590081900000|2020-05-21 17:25:00|31785.4|31765.4|31779.4|31759.4|31790.3|31770.3|31778|31758|450
1590082200000|2020-05-21 17:30:00|31779.5|31759.5|31785.7|31765.7|31786.8|31766.8|31775.4|31755.4|461
1590082500000|2020-05-21 17:35:00|31785.5|31765.5|31785.8|31765.8|31790.6|31770.6|31780.2|31760.2|503
1590082800000|2020-05-21 17:40:00|31785.9|31765.9|31774|31754|31787.9|31767.9|31773.1|31753.1|441
1590083100000|2020-05-21 17:45:00|31773.5|31753.5|31788.3|31768.3|31791.6|31771.6|31772.9|31752.9|462
1590083400000|2020-05-21 17:50:00|31790.4|31770.4|31791.7|31771.7|31797.6|31777.6|31779.9|31759.9|487
1590083700000|2020-05-21 17:55:00|31792.7|31772.7|31789|31769|31794.3|31774.3|31781.9|31761.9|480
1590084000000|2020-05-21 18:00:00|31790.8|31770.8|31787.1|31767.1|31791.6|31771.6|31778.6|31758.6|445
1590084300000|2020-05-21 18:05:00|31787|31767|31788.1|31768.1|31792.8|31772.8|31785.3|31765.3|458
1590084600000|2020-05-21 18:10:00|31787.7|31767.7|31784.3|31764.3|31791.4|31771.4|31782.3|31762.3|406
1590084900000|2020-05-21 18:15:00|31786.6|31766.6|31788.6|31768.6|31792.1|31772.1|31783.2|31763.2|367
1590085200000|2020-05-21 18:20:00|31789.5|31769.5|31790.3|31770.3|31794.3|31774.3|31786.4|31766.4|381
1590085500000|2020-05-21 18:25:00|31790.4|31770.4|31787.1|31767.1|31796.4|31776.4|31786.5|31766.5|401
1590085800000|2020-05-21 18:30:00|31787.3|31767.3|31763.8|31743.8|31791.2|31771.2|31762|31742|776
1590086100000|2020-05-21 18:35:00|31762.2|31742.2|31781.9|31761.9|31791.9|31771.9|31762.2|31742.2|901
1590086400000|2020-05-21 18:40:00|31782|31762|31788|31768|31806.5|31772.3|31780.7|31756.5|959
1590086700000|2020-05-21 18:45:00|31787.9|31767.9|31797.3|31777.3|31802.4|31782.4|31784.3|31764.3|835
1590087000000|2020-05-21 18:50:00|31797.7|31777.7|31787.1|31767.1|31798.1|31778.1|31784.4|31764.4|804
1590087300000|2020-05-21 18:55:00|31786|31766|31783.6|31763.6|31787.8|31767.8|31773.6|31753.6|761
1590087600000|2020-05-21 19:00:00|31783.2|31763.2|31777.4|31757.4|31786.1|31766.1|31773|31753|737
1590087900000|2020-05-21 19:05:00|31780.2|31760.2|31763.8|31743.8|31783.8|31763.8|31760.8|31732.3|732
1590088200000|2020-05-21 19:10:00|31762.4|31742.4|31765.4|31745.4|31773.2|31753.2|31759.3|31739.3|1019
1590088500000|2020-05-21 19:15:00|31767|31747|31762.8|31742.8|31785.1|31751.9|31757.3|31729.7|980
1590088800000|2020-05-21 19:20:00|31762.9|31742.9|31764.4|31744.4|31785.4|31749.2|31754.4|31723|929
1590089100000|2020-05-21 19:25:00|31762.2|31742.2|31764.3|31744.3|31771.2|31751.2|31756.8|31736.8|826
1590089400000|2020-05-21 19:30:00|31763.2|31743.2|31789.3|31769.3|31792.9|31772.9|31758.7|31738.7|925
1590089700000|2020-05-21 19:35:00|31790.1|31770.1|31802.1|31782.1|31810.9|31790.9|31789.1|31769.1|997
1590090000000|2020-05-21 19:40:00|31799|31779|31797.6|31777.6|31819.1|31785.7|31791.4|31756.5|1012
1590090300000|2020-05-21 19:45:00|31797.7|31777.7|31795|31775|31822.2|31786.8|31790.9|31760.5|942
1590090600000|2020-05-21 19:50:00|31794.5|31774.5|31797.9|31777.9|31812.7|31781|31785.5|31752.1|804
1590090900000|2020-05-21 19:55:00|31798.7|31778.7|31797.9|31777.9|31799.9|31779.9|31782.1|31762.1|753
1590091200000|2020-05-21 20:00:00|31794.5|31774.5|31804.1|31784.1|31819.1|31786.2|31792.5|31763|716
1590091500000|2020-05-21 20:05:00|31803.8|31783.8|31836.1|31786.1|31836.2|31804|31801.7|31781.3|653
1590091800000|2020-05-21 20:10:00|31836.5|31786.5|31811.9|31791.9|31836.5|31801.3|31808.7|31774.4|499
1590092100000|2020-05-21 20:15:00|31812|31792|31812|31792|31827.5|31794.3|31803.3|31768.9|837
1590092400000|2020-05-21 20:20:00|31812.5|31792.5|31811|31791|31829.2|31795.1|31802|31770|784
1590092700000|2020-05-21 20:25:00|31811.3|31791.3|31803.7|31783.7|31827.8|31793.4|31794|31764.9|732
1590093000000|2020-05-21 20:30:00|31806|31786|31803|31783|31827.2|31791.5|31801.6|31767.4|460
1590093300000|2020-05-21 20:35:00|31804.6|31784.6|31827.7|31777.7|31829.8|31793|31801.3|31768.4|492
1590093600000|2020-05-21 20:40:00|31827.1|31777.1|31821.2|31769.9|31832.5|31794.9|31803.6|31769.4|423
1590093900000|2020-05-21 20:45:00|31832.9|31771.8|31839.9|31772.2|31853.8|31779.4|31825.2|31762.5|1002
1590094200000|2020-05-21 20:50:00|31839.5|31770.8|31835.7|31761.7|31847.6|31779|31814.1|31751.7|661
1590094500000|2020-05-21 20:55:00|31831.1|31763.7|31836|31755.9|31854.8|31770.3|31826|31744|511
1590094800000|2020-05-21 21:00:00|31836.2|31756|31845.6|31745.2|31847.2|31756.5|31836.2|31742.6|60
1590095100000|2020-05-21 21:05:00|31826.4|31750.7|31840.8|31759.1|31864|31777|31826.4|31739.7|143
1590095400000|2020-05-21 21:10:00|31840.5|31755.6|31830.4|31777.7|31854.5|31778|31826|31750|145
1590095700000|2020-05-21 21:15:00|31830.5|31777.9|31837.6|31770.9|31851.1|31777.9|31827|31760.3|75
1590096000000|2020-05-21 21:20:00|31837.4|31771.1|31845.2|31761.8|31850.7|31771.1|31837.4|31755.5|131
1590096300000|2020-05-21 21:25:00|31845.7|31760.4|31849.9|31761.5|31858.8|31765.3|31837.6|31754.9|144
1590096600000|2020-05-21 21:30:00|31849.8|31761.4|31848.2|31765.4|31856.9|31765.4|31845.3|31754.9|136
1590096900000|2020-05-21 21:35:00|31848.1|31766.1|31854.4|31760.3|31872.4|31766.5|31842.6|31743|146
1590097200000|2020-05-21 21:40:00|31853.3|31761.5|31858.2|31760.5|31868.6|31767.2|31842.6|31738.9|166
1590097500000|2020-05-21 21:45:00|31857.8|31760.1|31859.7|31757.7|31867.5|31764.5|31849.6|31736.8|240
1590097800000|2020-05-21 21:50:00|31853.6|31742.9|31857.3|31752.7|31863|31765.5|31852.1|31740.6|151
1590098100000|2020-05-21 21:55:00|31857|31752.8|31848.5|31753.7|31863.2|31769|31834|31736.8|159
1590098400000|2020-05-21 22:00:00|31848.6|31752.1|31837.2|31754.9|31868.8|31767.5|31835.1|31749.1|519
1590098700000|2020-05-21 22:05:00|31838.7|31754.6|31832.4|31747.8|31845.3|31757.9|31832.3|31741.6|304
1590099000000|2020-05-21 22:10:00|31833.2|31747|31836.5|31745.9|31840.2|31754.4|31826.2|31740.6|246
1590099300000|2020-05-21 22:15:00|31845.2|31743.9|31840.3|31745.9|31845.2|31755.3|31824.9|31740.6|256
1590099600000|2020-05-21 22:20:00|31838.9|31745.7|31836.9|31751.2|31849|31759.2|31827.8|31738|331
1590099900000|2020-05-21 22:25:00|31837.3|31751.8|31832|31753.5|31851|31759.4|31827.4|31741|333
1590100200000|2020-05-21 22:30:00|31831.7|31742.9|31827.6|31751.7|31843.1|31756.3|31822.9|31740.3|292
1590100500000|2020-05-21 22:35:00|31835.7|31751.2|31834.2|31748|31842.2|31757|31821.5|31741.2|277
1590100800000|2020-05-21 22:40:00|31833.7|31749.8|31838.2|31746.6|31841.6|31756.5|31822.4|31742.7|310
1590101100000|2020-05-21 22:45:00|31835.8|31747.6|31833.2|31750.6|31840.9|31757|31818.4|31743.3|248
1590101400000|2020-05-21 22:50:00|31838.8|31755.4|31838.1|31755.6|31847.5|31759.7|31820.8|31748.1|258
1590101700000|2020-05-21 22:55:00|31841.3|31756|31833.2|31755.2|31841.8|31757.9|31822.2|31750.1|359
1590102000000|2020-05-21 23:00:00|31822.2|31755|31831.9|31754.8|31839.8|31757.5|31822.1|31750|357
1590102300000|2020-05-21 23:05:00|31830.8|31755.3|31830.1|31757.5|31846.9|31763.4|31822.7|31755.2|367
1590102600000|2020-05-21 23:10:00|31830.8|31757.1|31833|31756.3|31844|31759.2|31822.7|31744.4|206
1590102900000|2020-05-21 23:15:00|31831.3|31756|31830.8|31753.9|31843.8|31756.6|31824|31748.5|258
1590103200000|2020-05-21 23:20:00|31829.9|31753.1|31832|31755.6|31841.3|31759.1|31824.8|31752|262
1590103500000|2020-05-21 23:25:00|31830.7|31755.7|31833.3|31754.9|31844.5|31759.1|31822.7|31750.9|367
1590103800000|2020-05-21 23:30:00|31832.6|31754.7|31830.4|31754.5|31843.1|31761.4|31825.1|31750.3|268
1590104100000|2020-05-21 23:35:00|31830.9|31754.7|31846.7|31759.7|31854.4|31764.1|31827.6|31752.6|377
1590104400000|2020-05-21 23:40:00|31849.9|31759.6|31846.2|31758.3|31851.2|31763.1|31832.2|31752.6|413
1590104700000|2020-05-21 23:45:00|31845.6|31757.7|31836.8|31759.1|31850.2|31760.6|31834|31753.1|456
1590105000000|2020-05-21 23:50:00|31836.6|31759|31837.6|31758.4|31850.5|31760.5|31834.7|31752.3|367
1590105300000|2020-05-21 23:55:00|31837.1|31757.9|31836.2|31758.8|31848.9|31760.8|31831.6|31756.4|238
1590105600000|2020-05-22 00:00:00|31844.2|31756.1|31849.8|31759.2|31863.8|31761.5|31835.5|31748.6|451
1590105900000|2020-05-22 00:05:00|31849.2|31759.3|31852.6|31762.1|31858|31764.8|31838.6|31751.6|442
1590106200000|2020-05-22 00:10:00|31852.7|31762|31823.4|31754.8|31859.9|31764.5|31816.4|31743.8|449
1590106500000|2020-05-22 00:15:00|31824.8|31754.7|31811.7|31752.7|31830.5|31761.5|31807.9|31744.7|446
1590106800000|2020-05-22 00:20:00|31814|31752.9|31812.1|31745.8|31824.7|31753|31806|31740.1|398
1590107100000|2020-05-22 00:25:00|31811.7|31744.4|31810.1|31749.4|31822.3|31752.3|31803.6|31740.3|428
1590107400000|2020-05-22 00:30:00|31809.1|31749.2|31814.7|31746.4|31820.8|31752.2|31804|31740|453
1590107700000|2020-05-22 00:35:00|31810.9|31740.5|31819|31747.5|31825.3|31754|31802.7|31740.4|412
1590108000000|2020-05-22 00:40:00|31817.4|31747.6|31818.6|31751.3|31825.6|31754.6|31805.5|31743.5|345
1590108300000|2020-05-22 00:45:00|31819.9|31752.3|31818.2|31748.3|31825.9|31757|31807|31742.9|341
1590108600000|2020-05-22 00:50:00|31822.1|31747.9|31821|31753.1|31833.4|31766.7|31809.6|31747.2|517
1590108900000|2020-05-22 00:55:00|31820.1|31749.5|31819.6|31763.5|31833.1|31763.7|31811.7|31749.5|437
1590109200000|2020-05-22 01:00:00|31820|31758.1|31825.7|31759.4|31834.4|31765.6|31810.9|31755.8|411
1590109500000|2020-05-22 01:05:00|31824.5|31759.8|31838|31767|31838.5|31771|31820.4|31758.3|525
1590109800000|2020-05-22 01:10:00|31831.1|31766.3|31821.2|31761.6|31842.4|31773.6|31819.5|31759.6|574
1590110100000|2020-05-22 01:15:00|31820.7|31761.5|31825|31757.7|31827.1|31762.3|31810.9|31750.8|526
1590110400000|2020-05-22 01:20:00|31824.3|31758|31816.3|31755.9|31828.4|31762.9|31808|31750.4|415
1590110700000|2020-05-22 01:25:00|31817.8|31755.8|31814.4|31756.6|31821.6|31758.5|31807.6|31748.9|457
1590111000000|2020-05-22 01:30:00|31813.8|31756.5|31822.9|31760.2|31824|31761.5|31807|31743.5|455
1590111300000|2020-05-22 01:35:00|31817.4|31762|31817|31761.3|31826.7|31764.7|31811.8|31757.1|444
1590111600000|2020-05-22 01:40:00|31819.5|31761.5|31826.3|31767|31831.5|31767.7|31812.3|31756.8|429
1590111900000|2020-05-22 01:45:00|31822.9|31767.7|31829.3|31768.1|31833.6|31773|31822.9|31765.4|456
1590112200000|2020-05-22 01:50:00|31830.1|31768.4|31828.6|31764.4|31834.4|31773.5|31819.6|31762.9|407
1590112500000|2020-05-22 01:55:00|31830|31766.4|31820|31767.6|31831|31769.2|31816.4|31761|419
1590112800000|2020-05-22 02:00:00|31821.2|31766.9|31833.4|31773.6|31838.1|31777.8|31821.2|31766.7|447
1590113100000|2020-05-22 02:05:00|31833.2|31772.3|31836.7|31777.3|31839.7|31779.6|31827.7|31771.5|384
1590113400000|2020-05-22 02:10:00|31836.5|31777.6|31848.1|31786.7|31853.5|31789.6|31833.6|31776.2|501
1590113700000|2020-05-22 02:15:00|31844.1|31787|31847.4|31785.1|31850.4|31790.3|31840.4|31782.2|473
1590114000000|2020-05-22 02:20:00|31846.4|31785.3|31840.5|31780.6|31850.7|31790.3|31839.6|31777.4|405
1590114300000|2020-05-22 02:25:00|31839.1|31780.8|31855|31793.1|31858.8|31797.6|31836.9|31780.4|463
1590114600000|2020-05-22 02:30:00|31855.5|31793.4|31853.3|31792.7|31860.4|31799|31846.1|31788.7|373
1590114900000|2020-05-22 02:35:00|31847.9|31793.1|31853.5|31793.5|31858.4|31797.7|31844.1|31786.4|380
1590115200000|2020-05-22 02:40:00|31852.2|31792.8|31848.5|31792.8|31853.6|31795.6|31843.4|31790.2|389
1590115500000|2020-05-22 02:45:00|31848|31787.2|31849.5|31790.2|31854.7|31796.6|31842.3|31787.2|430
1590115800000|2020-05-22 02:50:00|31849.6|31789.7|31851.1|31795.4|31852.7|31798|31841.1|31789.5|428
1590116100000|2020-05-22 02:55:00|31851.2|31795.9|31842.5|31785.5|31856.5|31803.5|31837.4|31782.6|514
1590116400000|2020-05-22 03:00:00|31843.3|31786.3|31846.7|31786.5|31848.6|31791|31833.3|31776.1|396
1590116700000|2020-05-22 03:05:00|31846.5|31786.6|31847.5|31786.5|31851.8|31790.5|31838|31783.1|400
1590117000000|2020-05-22 03:10:00|31846.6|31786.3|31841.7|31785.1|31851.8|31789.8|31837|31782.4|343
1590117300000|2020-05-22 03:15:00|31842.6|31785.7|31848.7|31787.7|31853.4|31790.8|31837.2|31784|364
1590117600000|2020-05-22 03:20:00|31844.2|31788.7|31852.2|31797.2|31858.8|31797.7|31839.4|31779.2|408
1590117900000|2020-05-22 03:25:00|31853.2|31796.6|31864.5|31804.9|31867.2|31809.5|31849.7|31794.1|452
1590118200000|2020-05-22 03:30:00|31864.4|31805.5|31864.8|31810.4|31870.5|31811.7|31856.6|31798.4|497
1590118500000|2020-05-22 03:35:00|31864.4|31810|31867.2|31810.9|31871.9|31812.4|31856.8|31800.6|474
1590118800000|2020-05-22 03:40:00|31866.5|31811|31878.1|31821.9|31878.5|31821.9|31862.3|31809.1|490
1590119100000|2020-05-22 03:45:00|31877.7|31821.4|31874.8|31822.5|31880|31823.2|31868.8|31815.9|387
1590119400000|2020-05-22 03:50:00|31872.7|31822.7|31869.6|31810.2|31876.5|31822.7|31862|31806.1|442
1590119700000|2020-05-22 03:55:00|31869|31808.9|31861.4|31803.6|31871.2|31811.2|31857.2|31801.3|444
1590120000000|2020-05-22 04:00:00|31860.3|31803.4|31873.5|31822.9|31879.8|31823.5|31858.1|31802.9|498
1590120300000|2020-05-22 04:05:00|31873.1|31822.7|31876.1|31826.1|31888.4|31830.2|31872.6|31818.5|446
1590120600000|2020-05-22 04:10:00|31875.9|31825.9|31873.4|31821|31878|31826.5|31869.2|31815.1|392
1590120900000|2020-05-22 04:15:00|31873.3|31822.8|31878.1|31828.1|31885.6|31835.5|31869.5|31819.5|443
1590121200000|2020-05-22 04:20:00|31878.5|31828.5|31882.5|31832.5|31886.9|31836.8|31877.9|31827|424
1590121500000|2020-05-22 04:25:00|31882.3|31832.3|31882.1|31832.1|31885.8|31835.8|31879.1|31829.1|364
1590121800000|2020-05-22 04:30:00|31882.9|31832.9|31879.3|31829.3|31884.2|31833.2|31876.8|31826.8|420
1590122100000|2020-05-22 04:35:00|31879.4|31829.4|31876.1|31826.1|31879.4|31829.4|31872.9|31822.9|328
1590122400000|2020-05-22 04:40:00|31876.8|31826.8|31878|31828|31882.2|31840.4|31860.2|31826|375
1590122700000|2020-05-22 04:45:00|31877.1|31827.1|31879.9|31829.9|31882.2|31844.9|31860.2|31826.5|310
1590123000000|2020-05-22 04:50:00|31879.7|31829.7|31882.4|31828.5|31886|31833.7|31877.4|31827.4|337
1590123300000|2020-05-22 04:55:00|31882|31829|31882.3|31832.3|31884.1|31834.1|31877.7|31827.7|421
1590123600000|2020-05-22 05:00:00|31881.5|31831.5|31892.6|31842.6|31893.1|31843.1|31878.8|31828.8|399
1590123900000|2020-05-22 05:05:00|31893.2|31843.2|31911.4|31860.4|31912|31861.8|31890.1|31840.1|473
1590124200000|2020-05-22 05:10:00|31911.3|31860.6|31901.9|31851.9|31911.4|31861.4|31900.3|31850.3|526
1590124500000|2020-05-22 05:15:00|31901.2|31851.2|31901.9|31851.9|31905.4|31869.9|31885.9|31849.5|390
1590124800000|2020-05-22 05:20:00|31900.4|31850.4|31905.6|31855.6|31906.6|31872.2|31884.8|31848.9|446
1590125100000|2020-05-22 05:25:00|31905.8|31855.8|31908.5|31858.5|31908.6|31872.5|31885.1|31851|399
1590125400000|2020-05-22 05:30:00|31908|31858|31906.2|31856.2|31909.3|31875.3|31885.7|31851.4|334
1590125700000|2020-05-22 05:35:00|31906.1|31856.1|31894.1|31874.1|31906.8|31877.4|31882.5|31846.1|454
1590126000000|2020-05-22 05:40:00|31894|31874|31899.7|31849.7|31903|31877.3|31879.1|31845.6|470
1590126300000|2020-05-22 05:45:00|31899.6|31849.6|31881.6|31861.6|31902.4|31871.4|31881.5|31847.2|415
1590126600000|2020-05-22 05:50:00|31896.5|31846.5|31888.7|31838.7|31898.8|31860.9|31872.6|31836.8|432
1590126900000|2020-05-22 05:55:00|31888.6|31838.6|31891.5|31841.5|31898.3|31862|31875.1|31838.5|393
1590127200000|2020-05-22 06:00:00|31891.3|31841.3|31867.9|31847.9|31892.6|31853.8|31859.9|31826.2|609
1590127500000|2020-05-22 06:05:00|31867.7|31847.7|31863.4|31843.4|31877.5|31857.5|31856.4|31836.4|449
1590127800000|2020-05-22 06:10:00|31863.6|31843.6|31878.2|31858.2|31885.5|31865.5|31861.5|31841.5|521
1590128100000|2020-05-22 06:15:00|31878.1|31858.1|31877.1|31857.1|31882.5|31862.5|31874.4|31854.4|437
1590128400000|2020-05-22 06:20:00|31877.3|31857.3|31879.1|31859.1|31901.7|31881.7|31877.2|31857.2|540
1590128700000|2020-05-22 06:25:00|31879|31859|31883.7|31863.7|31887.8|31867.8|31869.9|31849.9|548
1590129000000|2020-05-22 06:30:00|31883.8|31863.8|31915.8|31895.8|31917.9|31897.9|31881.7|31861.7|535
1590129300000|2020-05-22 06:35:00|31915.2|31895.2|31904.9|31884.9|31916.8|31896.8|31903.8|31883.8|576
1590129600000|2020-05-22 06:40:00|31905.6|31885.6|31921.3|31901.3|31934.9|31914.9|31904.7|31884.7|538
1590129900000|2020-05-22 06:45:00|31921.7|31901.7|31919.7|31899.7|31926.5|31906.5|31918.7|31898.7|446
1590130200000|2020-05-22 06:50:00|31919.8|31899.8|31924.2|31904.2|31927.8|31907.8|31917.4|31897.4|398
1590130500000|2020-05-22 06:55:00|31924.3|31904.3|31920.5|31900.5|31927.5|31907.5|31919.4|31899.4|463
1590130800000|2020-05-22 07:00:00|31920.3|31900.3|31909|31889|31926.8|31906.8|31904.1|31884.1|638
1590131100000|2020-05-22 07:05:00|31908.7|31888.7|31956.1|31936.1|31958.4|31938.4|31900.1|31880.1|827
1590131400000|2020-05-22 07:10:00|31957.7|31937.7|31985.7|31965.7|31985.7|31965.7|31936.4|31916.4|814
1590131700000|2020-05-22 07:15:00|31985.9|31965.9|31999.1|31979.1|32003.9|31983.9|31985.4|31965.4|681
1590132000000|2020-05-22 07:20:00|31996.9|31976.9|31997.4|31977.4|32004.8|31984.8|31993.2|31973.2|647
1590132300000|2020-05-22 07:25:00|31996.3|31976.3|32004|31984|32004.4|31984.4|31993.4|31973.4|603
1590132600000|2020-05-22 07:30:00|32003.9|31983.9|32016.7|31996.7|32019.6|31999.6|32000.4|31980.4|674
1590132900000|2020-05-22 07:35:00|32016.5|31996.5|32032.1|32012.1|32036.7|32016.7|32014.2|31994.2|563
1590133200000|2020-05-22 07:40:00|32032|32012|32040.8|32020.8|32046.6|32026.6|32029|32009|624
1590133500000|2020-05-22 07:45:00|32041.1|32021.1|32062.1|32042.1|32068|32048|32040.2|32020.2|620
1590133800000|2020-05-22 07:50:00|32061.8|32041.8|32074.2|32054.2|32091.9|32071.9|32056.6|32036.6|608
1590134100000|2020-05-22 07:55:00|32074.4|32054.4|32082.8|32062.8|32082.9|32062.9|32068.7|32048.7|640
1590134400000|2020-05-22 08:00:00|32083|32063|32079.6|32059.6|32092.9|32072.9|32074.9|32054.9|618
1590134700000|2020-05-22 08:05:00|32079.7|32059.7|32072.2|32052.2|32083|32063|32069.2|32049.2|473
1590135000000|2020-05-22 08:10:00|32071.5|32051.5|32071.3|32051.3|32086.8|32066.8|32067.7|32047.7|588
1590135300000|2020-05-22 08:15:00|32071.5|32051.5|32065.9|32045.9|32072.9|32052.9|32055.9|32035.9|582
1590135600000|2020-05-22 08:20:00|32065.4|32045.4|32069.2|32049.2|32070.2|32050.2|32061.5|32041.5|507
1590135900000|2020-05-22 08:25:00|32069.3|32049.3|32073.2|32053.2|32083|32063|32066.9|32046.9|497
1590136200000|2020-05-22 08:30:00|32073.9|32053.9|32065.8|32045.8|32073.9|32053.9|32052.2|32032.2|687
1590136500000|2020-05-22 08:35:00|32065.9|32045.9|32061.6|32041.6|32067.9|32047.9|32051.4|32031.4|716
1590136800000|2020-05-22 08:40:00|32060.9|32040.9|32028.1|32008.1|32071|32051|32023.3|32003.3|644
1590137100000|2020-05-22 08:45:00|32028.5|32008.5|32079.2|32059.2|32081.8|32061.8|32026.2|32006.2|838
1590137400000|2020-05-22 08:50:00|32079.3|32059.3|32078.5|32058.5|32090|32070|32060.5|32040.5|791
1590137700000|2020-05-22 08:55:00|32077.5|32057.5|32079.4|32059.4|32088.2|32068.2|32074.7|32054.7|628
1590138000000|2020-05-22 09:00:00|32078.8|32058.8|32090.1|32070.1|32104.4|32084.4|32078.8|32058.8|617
1590138300000|2020-05-22 09:05:00|32089.3|32069.3|32081.6|32061.6|32093.1|32073.1|32074|32054|519
1590138600000|2020-05-22 09:10:00|32081.2|32061.2|32087.2|32067.2|32095.8|32075.8|32081.2|32061.2|429
1590138900000|2020-05-22 09:15:00|32087.1|32067.1|32060.8|32040.8|32093.1|32073.1|32057.1|32037.1|590
1590139200000|2020-05-22 09:20:00|32060.6|32040.6|32050|32030|32061.2|32041.2|32044.5|32024.5|507
1590139500000|2020-05-22 09:25:00|32050.5|32030.5|32056.3|32036.3|32058.6|32038.6|32050.1|32030.1|467
1590139800000|2020-05-22 09:30:00|32056.9|32036.9|32057.7|32037.7|32061|32041|32052.1|32032.1|464
1590140100000|2020-05-22 09:35:00|32057.8|32037.8|32062.5|32042.5|32068|32048|32055.4|32035.4|504
1590140400000|2020-05-22 09:40:00|32062|32042|32058.4|32038.4|32066.2|32046.2|32051.4|32031.4|628
1590140700000|2020-05-22 09:45:00|32058.2|32038.2|32072.7|32052.7|32080.5|32060.5|32057.5|32037.5|494
1590141000000|2020-05-22 09:50:00|32073.1|32053.1|32091.3|32071.3|32092.3|32072.3|32067.4|32047.4|544
1590141300000|2020-05-22 09:55:00|32091.4|32071.4|32097.2|32077.2|32107.9|32087.9|32090|32070|661
1590141600000|2020-05-22 10:00:00|32097.5|32077.5|32092.1|32072.1|32104.9|32084.9|32090.1|32070.1|592
1590141900000|2020-05-22 10:05:00|32092.2|32072.2|32085.6|32065.6|32092.6|32072.6|32077.1|32057.1|575
1590142200000|2020-05-22 10:10:00|32084.7|32064.7|32082.5|32062.5|32088.1|32068.1|32078.2|32058.2|538
1590142500000|2020-05-22 10:15:00|32082.4|32062.4|32085.7|32065.7|32088.3|32068.3|32077.5|32057.5|559
1590142800000|2020-05-22 10:20:00|32085.9|32065.9|32098.9|32078.9|32104.8|32084.8|32079.2|32059.2|552
1590143100000|2020-05-22 10:25:00|32099|32079|32077.1|32057.1|32099.8|32079.8|32074.1|32054.1|556
1590143400000|2020-05-22 10:30:00|32076.8|32056.8|32071.1|32051.1|32080.7|32060.7|32066.3|32046.3|550
1590143700000|2020-05-22 10:35:00|32071.3|32051.3|32077.5|32057.5|32080.9|32060.9|32070.8|32050.8|532
1590144000000|2020-05-22 10:40:00|32077.6|32057.6|32068.2|32048.2|32084.5|32064.5|32064.7|32044.7|579
1590144300000|2020-05-22 10:45:00|32067|32047|32061.6|32041.6|32068.7|32048.7|32056.5|32036.5|523
1590144600000|2020-05-22 10:50:00|32062|32042|32044.5|32024.5|32062.1|32042.1|32044.3|32024.3|550
1590144900000|2020-05-22 10:55:00|32044.7|32024.7|32044.2|32024.2|32052.9|32032.9|32039|32019|524
1590145200000|2020-05-22 11:00:00|32043.7|32023.7|32024.7|32004.7|32050.5|32030.5|32024.6|32004.6|638
1590145500000|2020-05-22 11:05:00|32024.4|32004.4|32013.4|31993.4|32031.9|32011.9|32013|31993|656
1590145800000|2020-05-22 11:10:00|32014.3|31994.3|32002.9|31982.9|32019|31999|31997.9|31977.9|802
1590146100000|2020-05-22 11:15:00|32003.8|31983.8|32012.4|31992.4|32021.8|32001.8|32003.2|31983.2|651
1590146400000|2020-05-22 11:20:00|32011.6|31991.6|31998.8|31978.8|32017.6|31997.6|31998|31978|556
1590146700000|2020-05-22 11:25:00|31998|31978|32013.6|31993.6|32017.9|31997.9|31996|31976|489
1590147000000|2020-05-22 11:30:00|32014|31994|32026|32006|32026.5|32006.5|32012|31992|569
1590147300000|2020-05-22 11:35:00|32025.7|32005.7|32031.7|32011.7|32037|32017|32023.6|32003.6|543
1590147600000|2020-05-22 11:40:00|32032.1|32012.1|32035.2|32015.2|32038.6|32018.6|32021.5|32001.5|816
1590147900000|2020-05-22 11:45:00|32035.4|32015.4|32048.5|32028.5|32058.6|32038.6|32032.2|32012.2|885
1590148200000|2020-05-22 11:50:00|32047.7|32027.7|32045.3|32025.3|32048.7|32028.7|32031.6|32011.6|871
1590148500000|2020-05-22 11:55:00|32042.4|32022.4|32040.5|32020.5|32057.9|32037.9|32034.6|32014.6|911
1590148800000|2020-05-22 12:00:00|32040.6|32020.6|32033|32013|32046.4|32026.4|32030.5|32010.5|795
1590149100000|2020-05-22 12:05:00|32032.6|32012.6|32040.1|32020.1|32043|32023|32032.1|32012.1|568
1590149400000|2020-05-22 12:10:00|32040|32020|32050.1|32030.1|32052.7|32032.7|32032.8|32012.8|652
1590149700000|2020-05-22 12:15:00|32052|32032|32058.2|32038.2|32063.5|32043.5|32048.3|32028.3|631
1590150000000|2020-05-22 12:20:00|32058.3|32038.3|32051.7|32031.7|32060.2|32040.2|32048.7|32028.7|555
1590150300000|2020-05-22 12:25:00|32051.9|32031.9|32062.8|32042.8|32063.1|32043.1|32051.2|32031.2|655
1590150600000|2020-05-22 12:30:00|32062.7|32042.7|32052.9|32032.9|32065.6|32045.6|32052.9|32032.9|612
1590150900000|2020-05-22 12:35:00|32053|32033|32050.2|32030.2|32062.2|32042.2|32048.8|32028.8|712
1590151200000|2020-05-22 12:40:00|32050.5|32030.5|32056.5|32036.5|32059.5|32039.5|32046.4|32026.4|750
1590151500000|2020-05-22 12:45:00|32056.3|32036.3|32059.6|32039.6|32066.1|32046.1|32052.2|32032.2|680
1590151800000|2020-05-22 12:50:00|32060.1|32040.1|32060.6|32040.6|32065|32045|32054.1|32034.1|676
1590152100000|2020-05-22 12:55:00|32061.1|32041.1|32067|32047|32068.3|32048.3|32053.8|32033.8|633
1590152400000|2020-05-22 13:00:00|32067.9|32047.9|32062.7|32042.7|32077.3|32057.3|32061.6|32041.6|667
1590152700000|2020-05-22 13:05:00|32061.8|32041.8|32071.7|32051.7|32072.7|32052.7|32059|32039|600
1590153000000|2020-05-22 13:10:00|32071.6|32051.6|32065.5|32045.5|32072.6|32052.6|32060.5|32040.5|613
1590153300000|2020-05-22 13:15:00|32066.5|32046.5|32062.9|32042.9|32068.9|32048.9|32061.3|32041.3|659
1590153600000|2020-05-22 13:20:00|32063.1|32043.1|32040.7|32020.7|32065.4|32045.4|32029.4|32009.4|677
1590153900000|2020-05-22 13:25:00|32040.8|32020.8|32031.5|32011.5|32041.1|32021.1|32029|32009|652
1590154200000|2020-05-22 13:30:00|32031.8|32011.8|32059|32039|32061.7|32041.7|32029.8|32009.8|695
1590154500000|2020-05-22 13:35:00|32059.6|32039.6|32057.8|32037.8|32077.4|32057.4|32052.7|32032.7|774
1590154800000|2020-05-22 13:40:00|32057.6|32037.6|32062.3|32042.3|32068.6|32048.6|32054.1|32034.1|691
1590155100000|2020-05-22 13:45:00|32061.5|32041.5|32090.3|32070.3|32106.7|32086.7|32059.9|32039.9|764
1590155400000|2020-05-22 13:50:00|32088.7|32068.7|32135.4|32115.4|32136.8|32116.8|32083.6|32063.6|814
1590155700000|2020-05-22 13:55:00|32135.2|32115.2|32113.4|32093.4|32135.3|32115.3|32104.8|32084.8|840
1590156000000|2020-05-22 14:00:00|32113.1|32093.1|32117.4|32097.4|32123.5|32103.5|32099.9|32079.9|898
1590156300000|2020-05-22 14:05:00|32117.5|32097.5|32113|32093|32127.2|32107.2|32110.1|32090.1|754
1590156600000|2020-05-22 14:10:00|32112.8|32092.8|32113.2|32093.2|32121.9|32101.9|32104.1|32084.1|783
1590156900000|2020-05-22 14:15:00|32112.5|32092.5|32123|32103|32124.4|32104.4|32096.4|32076.4|856
1590157200000|2020-05-22 14:20:00|32122.8|32102.8|32131|32111|32131.3|32111.3|32093.8|32065.2|729
1590157500000|2020-05-22 14:25:00|32130.8|32110.8|32120.3|32100.3|32132.5|32112.5|32091.2|32071.2|874
1590157800000|2020-05-22 14:30:00|32121.4|32101.4|32119.1|32099.1|32125.7|32105.7|32097.1|32077.1|875
1590158100000|2020-05-22 14:35:00|32119|32099|32112|32092|32127.4|32107.4|32104.5|32084.5|794
1590158400000|2020-05-22 14:40:00|32119|32099|32124.7|32104.7|32129|32109|32109.7|32089.7|725
1590158700000|2020-05-22 14:45:00|32125.2|32105.2|32132|32112|32132.4|32112.4|32117.6|32097.6|913
1590159000000|2020-05-22 14:50:00|32131|32111|32147|32127|32152.4|32132.4|32124.5|32104.5|784
1590159300000|2020-05-22 14:55:00|32146.8|32126.8|32176.1|32156.1|32180.3|32160.3|32146.7|32126.7|902
1590159600000|2020-05-22 15:00:00|32176.5|32156.5|32164.5|32144.5|32190.4|32170.4|32159.2|32139.2|855
1590159900000|2020-05-22 15:05:00|32164.1|32144.1|32170.2|32150.2|32178|32158|32156|32136|716
1590160200000|2020-05-22 15:10:00|32170.7|32150.7|32176.4|32156.4|32191.2|32171.2|32165.3|32145.3|805
1590160500000|2020-05-22 15:15:00|32175.2|32155.2|32166.6|32146.6|32182|32162|32165.2|32145.2|838
1590160800000|2020-05-22 15:20:00|32165.3|32145.3|32190.3|32170.3|32194.2|32174.2|32164.6|32140.1|762
1590161100000|2020-05-22 15:25:00|32190.1|32170.1|32188.7|32168.7|32194.3|32174.3|32181.4|32161.4|823
1590161400000|2020-05-22 15:30:00|32188.6|32168.6|32186.1|32166.1|32190.1|32170.1|32184.4|32164.4|564
1590161700000|2020-05-22 15:35:00|32186.2|32166.2|32185.6|32165.6|32189|32169|32181.3|32161.3|572
1590162000000|2020-05-22 15:40:00|32185.2|32165.2|32187.9|32167.9|32190.5|32170.5|32181.4|32161.4|487
1590162300000|2020-05-22 15:45:00|32186.7|32166.7|32185.8|32165.8|32191.1|32171.1|32182.7|32162.7|432
1590162600000|2020-05-22 15:50:00|32185.5|32165.5|32186.2|32166.2|32193.4|32173.4|32184.9|32164.9|399
1590162900000|2020-05-22 15:55:00|32186.3|32166.3|32190.3|32170.3|32196.4|32176.4|32184.9|32164.9|485
1590163200000|2020-05-22 16:00:00|32190.1|32170.1|32190|32170|32192.8|32172.8|32185.1|32165.1|484
1590163500000|2020-05-22 16:05:00|32190.7|32170.7|32194.2|32174.2|32194.3|32174.3|32185.6|32165.6|362
1590163800000|2020-05-22 16:10:00|32193.9|32173.9|32193|32173|32195.3|32175.3|32187.2|32167.2|482
1590164100000|2020-05-22 16:15:00|32192.9|32172.9|32188.7|32168.7|32197.4|32177.4|32188|32168|359
1590164400000|2020-05-22 16:20:00|32188.8|32168.8|32193.9|32173.9|32198.9|32178.9|32187.8|32167.8|378
1590164700000|2020-05-22 16:25:00|32194|32174|32194.3|32174.3|32200.6|32180.6|32191.6|32171.6|378
1590165000000|2020-05-22 16:30:00|32194.2|32174.2|32202.9|32182.9|32203.2|32183.2|32193|32173|344
1590165300000|2020-05-22 16:35:00|32203.1|32183.1|32191.3|32171.3|32204.5|32184.5|32189.7|32169.7|415
1590165600000|2020-05-22 16:40:00|32191.8|32171.8|32184.7|32164.7|32199.1|32179.1|32178.2|32158.2|408
1590165900000|2020-05-22 16:45:00|32184.6|32164.6|32183.9|32163.9|32191.5|32171.5|32181.7|32161.7|353
1590166200000|2020-05-22 16:50:00|32183.7|32163.7|32202.9|32152.9|32203.4|32170.5|32181.7|32149.7|389
1590166500000|2020-05-22 16:55:00|32203.4|32153.4|32212.3|32162.3|32216.5|32177.8|32187.7|32153.2|529
1590166800000|2020-05-22 17:00:00|32211.6|32161.6|32197.4|32147.4|32215.8|32165.8|32197.1|32147.1|566
1590167100000|2020-05-22 17:05:00|32197.8|32147.8|32198.5|32148.5|32208.7|32171.9|32183.6|32146.6|448
1590167400000|2020-05-22 17:10:00|32198|32148|32191.8|32171.8|32207.7|32172.9|32186.3|32147.3|397
1590167700000|2020-05-22 17:15:00|32192.2|32172.2|32207.9|32157.9|32209.4|32174.1|32190|32154.7|353
1590168000000|2020-05-22 17:20:00|32208.1|32158.1|32188.6|32168.6|32208.8|32175.1|32187.5|32152|313
1590168300000|2020-05-22 17:25:00|32189.1|32169.1|32199.6|32149.6|32207|32171.5|32178.8|32147.7|352
1590168600000|2020-05-22 17:30:00|32199.5|32149.5|32182.1|32162.1|32201.6|32165.8|32180.1|32144.6|337
1590168900000|2020-05-22 17:35:00|32182.2|32162.2|32204|32154|32207.9|32173|32182.2|32152.6|331
1590169200000|2020-05-22 17:40:00|32202.8|32152.8|32187.9|32167.9|32205.6|32170.9|32185.6|32149.3|302
1590169500000|2020-05-22 17:45:00|32187.7|32167.7|32191.2|32171.2|32206.3|32171.2|32186.4|32151.4|297
1590169800000|2020-05-22 17:50:00|32191.3|32171.3|32209.5|32159.5|32212.9|32177|32190.6|32155.7|289
1590170100000|2020-05-22 17:55:00|32209.9|32159.9|32200.8|32150.8|32212.1|32176.7|32184.5|32148|385
1590170400000|2020-05-22 18:00:00|32200.7|32150.7|32173.1|32153.1|32201.1|32166.4|32171.9|32138.5|517
1590170700000|2020-05-22 18:05:00|32172.8|32152.8|32186.3|32136.3|32191.9|32156.3|32167.8|32133.3|430
1590171000000|2020-05-22 18:10:00|32170.2|32150.2|32182.2|32132.2|32187.5|32152.4|32165.1|32129.8|391
1590171300000|2020-05-22 18:15:00|32182.1|32132.1|32183.4|32133.4|32185.9|32150.8|32161.8|32126.7|478
1590171600000|2020-05-22 18:20:00|32183.6|32133.6|32158.9|32138.9|32183.9|32147.2|32158.8|32126.3|380
1590171900000|2020-05-22 18:25:00|32159.2|32139.2|32178.5|32128.5|32181.8|32144.6|32158|32125.9|403
1590172200000|2020-05-22 18:30:00|32179.5|32129.5|32180.3|32130.3|32183.5|32149|32162.2|32126.9|374
1590172500000|2020-05-22 18:35:00|32163.7|32143.7|32165.8|32145.8|32185.4|32150.4|32162.4|32131.2|354
1590172800000|2020-05-22 18:40:00|32166.2|32146.2|32167|32147|32183.5|32147.8|32161|32128.5|334
1590173100000|2020-05-22 18:45:00|32166.9|32146.9|32166|32146|32183.1|32147.4|32162.1|32126.7|295
1590173400000|2020-05-22 18:50:00|32165.8|32145.8|32164.1|32144.1|32183|32147|32161.9|32130.7|264
1590173700000|2020-05-22 18:55:00|32163.6|32143.6|32186.7|32136.7|32188.2|32150.1|32162.8|32129.3|414
1590174000000|2020-05-22 19:00:00|32185|32135|32168.2|32118.2|32188.7|32148.8|32151.7|32117.3|500
1590174300000|2020-05-22 19:05:00|32168.1|32118.1|32156|32106|32172.2|32136|32149.5|32102.4|433
1590174600000|2020-05-22 19:10:00|32155.6|32105.6|32169.3|32119.3|32169.3|32126.7|32143.1|32103.8|449
1590174900000|2020-05-22 19:15:00|32169.4|32119.4|32170.9|32120.9|32173.7|32136|32151.5|32113.7|474
1590175200000|2020-05-22 19:20:00|32174.2|32124.2|32174|32124|32183|32145.8|32155.5|32117.1|516
1590175500000|2020-05-22 19:25:00|32174.1|32124.1|32166.8|32146.8|32185.8|32150.1|32161.6|32122.1|461
1590175800000|2020-05-22 19:30:00|32164.7|32144.7|32137.3|32077.7|32180.4|32144.7|32133.7|32068|740
1590176100000|2020-05-22 19:35:00|32136.9|32075.7|32145.9|32095.9|32164.5|32096.7|32134.7|32074.9|528
1590176400000|2020-05-22 19:40:00|32145.3|32095.3|32142.4|32084.3|32154.7|32099.5|32137|32073.6|624
1590176700000|2020-05-22 19:45:00|32140.8|32082.8|32134.1|32053.8|32144.4|32094.4|32125.2|32053.7|776
1590177000000|2020-05-22 19:50:00|32132.7|32054.1|32132.9|32059.9|32163.5|32082.8|32127.2|32053.9|806
1590177300000|2020-05-22 19:55:00|32132.8|32059.3|32125.8|32051.8|32160.2|32071.6|32111.2|32048.1|844
1590177600000|2020-05-22 20:00:00|32131.2|32051.1|32116.9|32055.6|32145.7|32065.6|32108.2|32044|650
1590177900000|2020-05-22 20:05:00|32117.2|32056.9|32121.1|32057.4|32128.6|32063.8|32111.4|32051.5|519
1590178200000|2020-05-22 20:10:00|32119.7|32059.6|32119.9|32058.5|32127.1|32068.7|32111.8|32050|506
1590178500000|2020-05-22 20:15:00|32115.4|32060.8|32124|32064.2|32133.6|32074.7|32115.4|32052.6|533
1590178800000|2020-05-22 20:20:00|32126.6|32065.4|32128.8|32063.7|32140.5|32076.6|32117.7|32058.1|532
1590179100000|2020-05-22 20:25:00|32128.9|32068.4|32129.6|32062.3|32138.1|32075.1|32117.9|32053|370
1590179400000|2020-05-22 20:30:00|32121.8|32068.5|32119.6|32067.1|32135.4|32073.4|32116.9|32057.3|255
1590179700000|2020-05-22 20:35:00|32122.2|32066.5|32113.1|32059.9|32131.9|32073|32107.5|32056.5|330
1590180000000|2020-05-22 20:40:00|32117.3|32056.6|32111.9|32046|32126.8|32062.2|32098.6|32040|368
1590180300000|2020-05-22 20:45:00|32112.9|32044.4|32098.8|32039.7|32133.6|32060.7|32094.4|32012|441
1590180600000|2020-05-22 20:50:00|32097|32042.5|32149.7|32045.4|32161.7|32062.7|32093.1|32009.7|481
1590180900000|2020-05-22 20:55:00|32150|32046.9|32158.4|32038.4|32159.9|32057.4|32141.6|32021.6|306
1590350400000|2020-05-24 20:00:00|32212.2|32095.6|32198.3|32070.3|32239.8|32095.6|32198.3|32069|31
1590350700000|2020-05-24 20:05:00|32221.1|32076.1|32203|32075.9|32221.1|32076.1|32203|32075.9|2
1590353100000|2020-05-24 20:45:00|32198.9|32076.5|32198.9|32076.5|32198.9|32076.5|32198.9|32076.5|1
1590353700000|2020-05-24 20:55:00|32134.1|32064.1|32137.9|32067.9|32205.8|32071.4|32134.1|32022|18
1590354000000|2020-05-24 21:00:00|32140.6|32070.6|32200.9|32084.7|32226.5|32086|32138.2|32062|69
1590354300000|2020-05-24 21:05:00|32201|32084.9|32206.4|32076.2|32219.4|32085|32191|32062|166
1590354600000|2020-05-24 21:10:00|32204|32076.3|32202.2|32082|32216.8|32082.9|32200|32067.1|108
1590354900000|2020-05-24 21:15:00|32201.7|32081.3|32227.3|32082.3|32227.4|32092.7|32191|32063|206
1590355200000|2020-05-24 21:20:00|32213.1|32080.7|32216|32074|32221.3|32081.6|32188.7|32068.5|153
1590355500000|2020-05-24 21:25:00|32196.9|32071.8|32205.5|32074.9|32221.3|32078.6|32196.9|32071.8|49
1590355800000|2020-05-24 21:30:00|32208.5|32072.9|32216.8|32074.7|32221.3|32081.2|32195.5|32068.3|110
1590356100000|2020-05-24 21:35:00|32209.7|32071.2|32209.8|32073.9|32222.6|32081.6|32187|32068|95
1590356400000|2020-05-24 21:40:00|32210.7|32073.3|32210.2|32074.8|32223|32079.9|32187|32070|122
1590356700000|2020-05-24 21:45:00|32216.6|32075.4|32210.6|32074.8|32222.9|32081.6|32191.7|32072.4|106
1590357000000|2020-05-24 21:50:00|32203.6|32074.3|32209.2|32074.5|32222.5|32079.3|32188|32069.5|161
1590357300000|2020-05-24 21:55:00|32212.6|32075.1|32197.5|32073.3|32222.4|32116.4|32183.1|32072.5|126
1590357600000|2020-05-24 22:00:00|32193.1|32071.8|32195.6|32082.9|32212.5|32111.8|32165|32066.2|597
1590357900000|2020-05-24 22:05:00|32187.2|32097.9|32186.9|32082.2|32205.3|32097.9|32179.6|32077.3|340
1590358200000|2020-05-24 22:10:00|32186.4|32081.8|32199.2|32089.2|32207|32092|32171|32079.1|269
1590358500000|2020-05-24 22:15:00|32205.4|32085.4|32181.2|32084.7|32206.9|32096.7|32174.7|32081.3|279
1590358800000|2020-05-24 22:20:00|32183.8|32083.8|32184.2|32080.9|32198.7|32091.3|32161|32073.4|296
1590359100000|2020-05-24 22:25:00|32188|32075|32187.6|32075.9|32190.9|32086.3|32161|32070.6|258
1590359400000|2020-05-24 22:30:00|32188.3|32076.6|32171.5|32072.3|32190.1|32082.7|32160|32070.2|205
1590359700000|2020-05-24 22:35:00|32181|32074.9|32179|32080.4|32193|32089.8|32162|32071.3|256
1590360000000|2020-05-24 22:40:00|32182.4|32080.6|32173.4|32077|32199.7|32086.4|32166.5|32074.8|285
1590360300000|2020-05-24 22:45:00|32172.9|32075.9|32173.5|32073.8|32199.8|32083.1|32164.4|32069.9|300
1590360600000|2020-05-24 22:50:00|32172.1|32073.4|32172.1|32071.5|32183.6|32078.6|32162.3|32065.4|326
1590360900000|2020-05-24 22:55:00|32177.8|32072.4|32164.8|32069.9|32182|32077.7|32157.7|32064|295
1590361200000|2020-05-24 23:00:00|32161.6|32069.7|32175.4|32069.9|32191.4|32078.3|32157|32062|324
1590361500000|2020-05-24 23:05:00|32173|32069.1|32173.3|32074|32191|32083.1|32169|32067.1|225
1590361800000|2020-05-24 23:10:00|32174.3|32079.6|32174.9|32069|32183.7|32079.6|32167.9|32065.8|316
1590362100000|2020-05-24 23:15:00|32172.4|32062.8|32182|32078|32192.3|32083.4|32170|32062.8|299
1590362400000|2020-05-24 23:20:00|32183|32074.1|32185.6|32069.6|32190.6|32078|32172.9|32065.4|343
1590362700000|2020-05-24 23:25:00|32183.1|32068.3|32167.4|32065|32188.6|32073.1|32165.6|32059.8|354
1590363000000|2020-05-24 23:30:00|32168.2|32065.2|32174.1|32066|32182.8|32069|32167.2|32059|370
1590363300000|2020-05-24 23:35:00|32175.4|32066.5|32168.3|32061.7|32184.3|32069|32165.9|32057.3|327
1590363600000|2020-05-24 23:40:00|32167.3|32062.4|32171.4|32066.5|32182.2|32069|32165.4|32059.1|292
1590363900000|2020-05-24 23:45:00|32175.1|32067.8|32173.9|32069.1|32187.9|32072|32166.9|32063.4|305
1590364200000|2020-05-24 23:50:00|32173|32068.9|32168|32063|32178|32069.9|32163|32061|284
1590364500000|2020-05-24 23:55:00|32166.8|32061.5|32168.4|32063|32179.6|32069|32163|32059.5|326
1590364800000|2020-05-25 00:00:00|32166.6|32064.2|32171.7|32071.5|32179.4|32075.7|32161|32060.4|414
1590365100000|2020-05-25 00:05:00|32171|32072.5|32187.6|32080.4|32190.8|32082.3|32166.5|32070.7|380
1590365400000|2020-05-25 00:10:00|32179.9|32080.6|32179.7|32076.9|32191.6|32081.9|32172.3|32074.8|366
1590365700000|2020-05-25 00:15:00|32179|32076.8|32184|32073.3|32186.8|32079.2|32169.7|32071|335
1590366000000|2020-05-25 00:20:00|32175.6|32073.5|32173.2|32075.6|32186.6|32080.6|32168.1|32069.4|284
1590366300000|2020-05-25 00:25:00|32176.1|32075.1|32172.8|32076|32191.4|32079.5|32168.3|32072.4|242
1590366600000|2020-05-25 00:30:00|32171.6|32076.2|32168.3|32066.9|32183.9|32077.7|32160.8|32061.9|287
1590366900000|2020-05-25 00:35:00|32167.4|32067|32174|32071|32181.7|32073|32162.7|32064.5|275
1590367200000|2020-05-25 00:40:00|32174.9|32071.1|32185.5|32075.7|32192.3|32079.1|32163.2|32069|290
1590367500000|2020-05-25 00:45:00|32184.7|32075.8|32182.4|32074.6|32185.9|32080.1|32168.8|32072.9|334
1590367800000|2020-05-25 00:50:00|32181.2|32075|32186.8|32078.9|32194.7|32088.1|32168.9|32074.6|367
1590368100000|2020-05-25 00:55:00|32186.4|32078.8|32188.1|32084|32201.6|32088.3|32173.5|32073.6|392
1590368400000|2020-05-25 01:00:00|32191.3|32083.9|32190.5|32091.7|32198.7|32094.2|32176.8|32077.9|379
1590368700000|2020-05-25 01:05:00|32191.1|32091.2|32188.5|32091.3|32204.5|32102.2|32181.7|32086.6|525
1590369000000|2020-05-25 01:10:00|32190.2|32091.4|32200.1|32093|32204.7|32102.1|32179.9|32087|494
1590369300000|2020-05-25 01:15:00|32199.5|32092.9|32193.4|32094.4|32206.8|32104.3|32187.5|32090.6|504
1590369600000|2020-05-25 01:20:00|32193.2|32091|32191.6|32095.3|32210.8|32104.3|32185|32084.3|423
1590369900000|2020-05-25 01:25:00|32192.4|32096.2|32203.3|32094.7|32206.5|32103.4|32189.5|32091|422
1590370200000|2020-05-25 01:30:00|32203.2|32093.7|32208.1|32109.3|32219.2|32114.3|32186.7|32092.8|586
1590370500000|2020-05-25 01:35:00|32209.1|32108.8|32208.2|32106.7|32215.5|32115.4|32198.6|32101.1|455
1590370800000|2020-05-25 01:40:00|32206.5|32108.2|32209.1|32106.3|32214.9|32113.8|32197.9|32101.5|447
1590371100000|2020-05-25 01:45:00|32212|32105.5|32211.2|32105.3|32216|32112.3|32200.6|32104|423
1590371400000|2020-05-25 01:50:00|32210.2|32105.1|32213.7|32106.2|32220.2|32112.6|32199.1|32100.7|435
1590371700000|2020-05-25 01:55:00|32209.7|32110.6|32212.4|32109|32217.6|32113.8|32197.3|32098.6|488
1590372000000|2020-05-25 02:00:00|32210.9|32109.1|32207.7|32106.8|32218.1|32113.8|32196.8|32102.4|445
1590372300000|2020-05-25 02:05:00|32210.8|32107.9|32208.1|32102.7|32214.7|32113.8|32198.3|32098.8|443
1590372600000|2020-05-25 02:10:00|32210.2|32103.5|32211.7|32108.9|32216.5|32113.8|32196.8|32098|445
1590372900000|2020-05-25 02:15:00|32212.3|32108.3|32212.6|32109.5|32219.4|32113.4|32201.3|32103.6|356
1590373200000|2020-05-25 02:20:00|32212|32108.3|32217.8|32108.1|32222|32113.8|32198.6|32104|339
1590373500000|2020-05-25 02:25:00|32217.2|32108.6|32203.9|32104.1|32218.1|32112.7|32198.8|32102.7|402
1590373800000|2020-05-25 02:30:00|32204.3|32104.4|32208.6|32107.5|32214.3|32109|32192.4|32099.4|380
1590374100000|2020-05-25 02:35:00|32210.7|32105.4|32214.8|32146.4|32229.2|32148.9|32199|32103.4|412
1590374400000|2020-05-25 02:40:00|32223.8|32145.3|32222.7|32128.5|32238.1|32150.4|32205.5|32120|394
1590374700000|2020-05-25 02:45:00|32219.1|32131|32233.4|32132.6|32243.5|32138.6|32213.9|32121.2|518
1590375000000|2020-05-25 02:50:00|32232.4|32132.4|32248|32136.9|32250.1|32142.9|32225.3|32129.6|452
1590375300000|2020-05-25 02:55:00|32249.2|32137.2|32243.8|32135.7|32249.2|32142|32224.8|32129.4|486
1590375600000|2020-05-25 03:00:00|32242|32136.5|32231.8|32140.8|32245.1|32146.1|32224.8|32132.6|379
1590375900000|2020-05-25 03:05:00|32234.3|32141.4|32219.7|32137.2|32240.7|32146.1|32216.7|32128.8|360
1590376200000|2020-05-25 03:10:00|32218.6|32137.5|32218|32131.8|32230.1|32141|32210.6|32125.4|302
1590376500000|2020-05-25 03:15:00|32217|32130.3|32215.5|32133.5|32235|32134.6|32210.6|32125|326
1590376800000|2020-05-25 03:20:00|32214.9|32133.8|32227.6|32132|32235|32136.7|32212.5|32127|314
1590377100000|2020-05-25 03:25:00|32229.5|32130.6|32233.5|32133.5|32243.7|32138|32215.6|32128|326
1590377400000|2020-05-25 03:30:00|32232.4|32133.1|32233.6|32133.7|32242.6|32139.8|32216.4|32128|272
1590377700000|2020-05-25 03:35:00|32235|32133.5|32236.4|32138|32243.3|32146.3|32216.4|32132.5|267
1590378000000|2020-05-25 03:40:00|32235.3|32138.8|32239|32138.6|32239|32145|32223.6|32133.9|304
1590378300000|2020-05-25 03:45:00|32225.7|32145.6|32234|32137.2|32238.2|32146.3|32223.3|32134|309
1590378600000|2020-05-25 03:50:00|32234.6|32136.4|32231.7|32138.5|32239.5|32146.3|32222.2|32134.6|252
1590378900000|2020-05-25 03:55:00|32233.4|32134.6|32230|32143.1|32238.8|32145.2|32222.2|32133.2|235
1590379200000|2020-05-25 04:00:00|32227.4|32143.9|32227.6|32143.1|32238.5|32154.7|32213.8|32139.5|259
1590379500000|2020-05-25 04:05:00|32226.7|32142.4|32229|32140.8|32237.5|32149|32219.2|32133.8|237
1590379800000|2020-05-25 04:10:00|32227.1|32141.3|32223|32137.3|32236.4|32146.6|32215.5|32135.9|284
1590380100000|2020-05-25 04:15:00|32223.5|32139|32224.3|32137.8|32238.5|32145|32213.6|32134.4|210
1590380400000|2020-05-25 04:20:00|32224.4|32139.5|32219.8|32137.3|32231.9|32152.1|32213.6|32135.7|229
1590380700000|2020-05-25 04:25:00|32218.8|32136.6|32213.6|32135.7|32235.2|32147|32213.6|32130.1|281
1590381000000|2020-05-25 04:30:00|32228|32146|32223.5|32147.5|32232.7|32151.7|32213.6|32129.8|362
1590381300000|2020-05-25 04:35:00|32217.7|32154.2|32223.2|32146.1|32234.6|32156.6|32214.5|32135.1|444
1590381600000|2020-05-25 04:40:00|32223.1|32145.7|32229.7|32151.6|32232.1|32156.8|32211.5|32129.6|423
1590381900000|2020-05-25 04:45:00|32228.9|32151.8|32224.1|32148.6|32237.9|32158.7|32213|32141.6|434
1590382200000|2020-05-25 04:50:00|32221|32142.6|32220.8|32137.6|32237.6|32158|32212.7|32136.2|492
1590382500000|2020-05-25 04:55:00|32219.9|32136.7|32229.5|32145.8|32238.3|32154.1|32210.5|32133.3|422
1590382800000|2020-05-25 05:00:00|32216.8|32151.9|32219.9|32144.2|32231.4|32157.7|32206.5|32142.7|301
1590383100000|2020-05-25 05:05:00|32220.9|32146|32219.6|32150.1|32235|32152.2|32213.3|32141.7|300
1590383400000|2020-05-25 05:10:00|32224.1|32147.5|32213|32138.2|32228.5|32150.8|32200.2|32137|300
1590383700000|2020-05-25 05:15:00|32211.8|32138.6|32217.5|32134.2|32228.4|32148.2|32206.2|32117.3|281
1590384000000|2020-05-25 05:20:00|32203.3|32148.5|32219|32147.9|32228.1|32150.6|32203.3|32117.1|273
1590384300000|2020-05-25 05:25:00|32219.1|32148.1|32222.4|32129.6|32225.8|32148.7|32206.2|32122|208
1590384600000|2020-05-25 05:30:00|32222.3|32130.7|32219.3|32148.6|32229.7|32153|32208.5|32124.1|287
1590384900000|2020-05-25 05:35:00|32218.6|32148|32205.4|32144.1|32237.4|32152.7|32204.6|32142.1|319
1590385200000|2020-05-25 05:40:00|32203.9|32143.6|32209.6|32152|32220|32159.3|32203.9|32143.5|431
1590385500000|2020-05-25 05:45:00|32208.1|32151.2|32175.6|32119.7|32213.9|32158.1|32171.1|32115.7|448
1590385800000|2020-05-25 05:50:00|32175.5|32123.7|32176.2|32119.6|32188.6|32123.7|32170|32115.6|352
1590386100000|2020-05-25 05:55:00|32174.9|32119.8|32174.4|32118.5|32184.8|32125.4|32165.9|32114.9|329
1590386400000|2020-05-25 06:00:00|32169|32115.6|32167.6|32117.6|32171.8|32121.8|32148|32098|567
1590386700000|2020-05-25 06:05:00|32167.9|32117.9|32173.3|32123.3|32180.9|32130.9|32162.7|32112.7|472
1590387000000|2020-05-25 06:10:00|32173.1|32123.1|32154.1|32104.1|32186.2|32136.2|32152.7|32102.7|528
1590387300000|2020-05-25 06:15:00|32155.2|32105.2|32164.3|32114.3|32171.5|32121.5|32152.4|32102.4|521
1590387600000|2020-05-25 06:20:00|32164.5|32114.5|32177.7|32127.7|32185.3|32135.3|32164.2|32114.2|542
1590387900000|2020-05-25 06:25:00|32177.9|32127.9|32164.4|32114.4|32177.9|32127.9|32162.7|32112.7|416
1590388200000|2020-05-25 06:30:00|32162.9|32112.9|32153.4|32133.4|32172.9|32139.5|32143.9|32108.4|466
1590388500000|2020-05-25 06:35:00|32153.3|32133.3|32168.1|32118.1|32169.1|32135.5|32147.1|32111.1|336
1590388800000|2020-05-25 06:40:00|32168|32118|32151.7|32131.7|32171.9|32139.3|32145.8|32110.3|366
1590389100000|2020-05-25 06:45:00|32153.9|32133.9|32180.9|32130.9|32183|32141.4|32153.7|32120.1|413
1590389400000|2020-05-25 06:50:00|32180.6|32130.6|32178.4|32128.4|32184.3|32144.7|32163.3|32122.6|471
1590389700000|2020-05-25 06:55:00|32178.3|32128.3|32168.5|32118.5|32180.9|32139.9|32153.7|32115.9|479
1590390000000|2020-05-25 07:00:00|32169.8|32119.8|32171.8|32121.8|32175.6|32125.6|32163.3|32113.3|506
1590390300000|2020-05-25 07:05:00|32171.9|32121.9|32181.7|32131.7|32184.3|32134.3|32168.9|32118.9|501
1590390600000|2020-05-25 07:10:00|32180.6|32130.6|32189.4|32139.4|32193.2|32155.1|32171.4|32128.7|507
1590390900000|2020-05-25 07:15:00|32189.2|32139.2|32189.7|32169.7|32206.2|32174.7|32172.7|32139.2|605
1590391200000|2020-05-25 07:20:00|32189.8|32169.8|32241.4|32191.4|32294.1|32241.4|32183.8|32141.2|784
1590391500000|2020-05-25 07:25:00|32241.6|32191.6|32229|32179|32244.9|32194.9|32195.6|32145.6|550
1590391800000|2020-05-25 07:30:00|32229.1|32179.1|32267|32217|32267.8|32232.5|32222.5|32172.5|579
1590392100000|2020-05-25 07:35:00|32267.8|32217.8|32254.3|32204.3|32286.5|32250.4|32243.4|32199.4|501
1590392400000|2020-05-25 07:40:00|32253.5|32203.5|32244.3|32194.3|32260.6|32226.4|32226|32191.9|499
1590392700000|2020-05-25 07:45:00|32244.7|32194.7|32233.2|32213.2|32248.4|32214.7|32227.7|32192.1|488
1590393000000|2020-05-25 07:50:00|32233.5|32213.5|32235.3|32215.3|32254.1|32218.9|32225.7|32195.9|411
1590393300000|2020-05-25 07:55:00|32235|32215|32259.2|32209.2|32259.7|32224.7|32232.6|32198.2|493
1590393600000|2020-05-25 08:00:00|32258.9|32208.9|32238.7|32218.7|32259.3|32223.6|32234.9|32198.8|484
1590393900000|2020-05-25 08:05:00|32238.9|32218.9|32229.5|32209.5|32240.1|32220.1|32227.2|32207.2|358
1590394200000|2020-05-25 08:10:00|32229.2|32209.2|32228.8|32208.8|32236.5|32209.7|32222.6|32186.5|368
1590394500000|2020-05-25 08:15:00|32228.9|32208.9|32226.3|32206.3|32231.4|32211.4|32222|32202|391
1590394800000|2020-05-25 08:20:00|32226.4|32206.4|32227.5|32207.5|32229.9|32209.9|32224.9|32204.9|329
1590395100000|2020-05-25 08:25:00|32227.6|32207.6|32226.7|32206.7|32243.5|32213.1|32225.6|32192.9|363
1590395400000|2020-05-25 08:30:00|32226.8|32206.8|32213.5|32193.5|32227.1|32207.1|32211.3|32191.3|448
1590395700000|2020-05-25 08:35:00|32213.3|32193.3|32212.7|32192.7|32216.2|32196.2|32209.3|32189.3|329
1590396000000|2020-05-25 08:40:00|32212.6|32192.6|32213.3|32193.3|32232|32201.8|32212.5|32182|365
1590396300000|2020-05-25 08:45:00|32213.4|32193.4|32199.9|32179.9|32214.9|32194.9|32193.6|32173.6|543
1590396600000|2020-05-25 08:50:00|32199.4|32179.4|32199.9|32179.9|32222.8|32187.4|32195.8|32172.8|455
1590396900000|2020-05-25 08:55:00|32199.5|32179.5|32199.8|32179.8|32214.6|32183.3|32197.2|32163.5|346
1590397200000|2020-05-25 09:00:00|32199.2|32179.2|32199|32179|32215.7|32183|32196.4|32164.6|354
1590397500000|2020-05-25 09:05:00|32199.1|32179.1|32192.1|32172.1|32212.6|32180.4|32188|32162.6|385
1590397800000|2020-05-25 09:10:00|32192.2|32172.2|32191|32171|32197.8|32177.8|32189|32169|393
1590398100000|2020-05-25 09:15:00|32192.1|32172.1|32200|32180|32200|32180|32188.2|32168.2|413
1590398400000|2020-05-25 09:20:00|32199.9|32179.9|32204.5|32184.5|32232.6|32198.6|32196.4|32169.9|419
1590398700000|2020-05-25 09:25:00|32205.3|32185.3|32194.7|32174.7|32215.6|32185.4|32190.7|32158.7|446
1590399000000|2020-05-25 09:30:00|32196.2|32176.2|32182|32162|32198.7|32176.4|32179.9|32147.5|421
1590399300000|2020-05-25 09:35:00|32182.1|32162.1|32180.1|32160.1|32183.3|32163.3|32178.8|32158.8|280
1590399600000|2020-05-25 09:40:00|32180.2|32160.2|32180.3|32160.3|32185.9|32165.9|32178.8|32158.8|322
1590399900000|2020-05-25 09:45:00|32180.1|32160.1|32174.8|32154.8|32189.5|32160.3|32170.2|32139.5|371
1590400200000|2020-05-25 09:50:00|32174.6|32154.6|32177.6|32157.6|32182.1|32162.1|32173.9|32153.9|329
1590400500000|2020-05-25 09:55:00|32178|32158|32170.1|32150.1|32179.1|32159.1|32167.8|32147.8|385
1590400800000|2020-05-25 10:00:00|32170.2|32150.2|32167|32147|32171.3|32151.3|32163.3|32143.3|393
1590401100000|2020-05-25 10:05:00|32167.1|32147.1|32173.2|32153.2|32175.1|32155.1|32166.7|32146.7|361
1590401400000|2020-05-25 10:10:00|32173.4|32153.4|32170.9|32150.9|32175.7|32155.7|32167.9|32147.9|397
1590401700000|2020-05-25 10:15:00|32170.8|32150.8|32157.1|32137.1|32178.2|32151.6|32155.1|32127|392
1590402000000|2020-05-25 10:20:00|32157.9|32137.9|32155.6|32135.6|32165.1|32145.1|32155.1|32135.1|348
1590402300000|2020-05-25 10:25:00|32155.5|32135.5|32163.6|32143.6|32178|32144.1|32155.5|32121|356
1590402600000|2020-05-25 10:30:00|32163.8|32143.8|32162.3|32142.3|32167.5|32147.5|32160.6|32140.6|313
1590402900000|2020-05-25 10:35:00|32162.8|32142.8|32158.6|32138.6|32177.6|32145.6|32155.2|32121.8|326
1590403200000|2020-05-25 10:40:00|32158.7|32138.7|32158.8|32138.8|32160.4|32140.4|32153.4|32133.4|346
1590403500000|2020-05-25 10:45:00|32159|32139|32161.4|32141.4|32164.7|32144.7|32154.7|32134.7|336
1590403800000|2020-05-25 10:50:00|32161.5|32141.5|32160.4|32140.4|32164.9|32144.9|32158.5|32138.5|278
1590404100000|2020-05-25 10:55:00|32159.2|32139.2|32170.6|32150.6|32173.2|32153.2|32159.2|32139.2|356
1590404400000|2020-05-25 11:00:00|32170.5|32150.5|32179.4|32159.4|32181.8|32161.8|32168.6|32148.6|538
1590404700000|2020-05-25 11:05:00|32179.8|32159.8|32185.4|32165.4|32202.6|32168|32173.5|32152.6|489
1590405000000|2020-05-25 11:10:00|32187.8|32167.8|32178.6|32158.6|32189.2|32169.2|32177.5|32157.5|535
1590405300000|2020-05-25 11:15:00|32178.9|32158.9|32179.5|32159.5|32181.1|32161.1|32173.1|32153.1|487
1590405600000|2020-05-25 11:20:00|32179.8|32159.8|32183.2|32163.2|32185.7|32165.7|32176.6|32156.6|424
1590405900000|2020-05-25 11:25:00|32183.1|32163.1|32175.3|32155.3|32183.3|32163.3|32173.2|32153.2|334
1590406200000|2020-05-25 11:30:00|32175.7|32155.7|32171|32151|32175.9|32155.9|32166.5|32146.5|389
1590406500000|2020-05-25 11:35:00|32171.5|32151.5|32169.1|32149.1|32173.9|32153.9|32166.1|32146.1|368
1590406800000|2020-05-25 11:40:00|32169.2|32149.2|32171.7|32151.7|32176.4|32156.4|32168.5|32148.5|331
1590407100000|2020-05-25 11:45:00|32171.8|32151.8|32177.4|32157.4|32180.6|32160.6|32168.9|32148.9|386
1590407400000|2020-05-25 11:50:00|32177.5|32157.5|32161.5|32141.5|32179.7|32158.8|32157.9|32122.8|507
1590407700000|2020-05-25 11:55:00|32161.6|32141.6|32139.2|32119.2|32176.3|32142.3|32137.8|32115.6|649
1590408000000|2020-05-25 12:00:00|32138.9|32118.9|32150.3|32130.3|32177|32141.4|32133.7|32100|668
1590408300000|2020-05-25 12:05:00|32150.4|32130.4|32161.1|32141.1|32170.4|32146.3|32148.9|32118.7|524
1590408600000|2020-05-25 12:10:00|32160.9|32140.9|32163.9|32143.9|32182.3|32149.9|32159.3|32128|554
1590408900000|2020-05-25 12:15:00|32164|32144|32157.1|32137.1|32180.4|32145.9|32154.2|32119.2|470
1590409200000|2020-05-25 12:20:00|32157.2|32137.2|32183|32133|32187.1|32152|32155|32124.9|466
1590409500000|2020-05-25 12:25:00|32183.9|32133.9|32180.3|32130.3|32185.6|32149.5|32163.4|32128.5|476
1590409800000|2020-05-25 12:30:00|32180.5|32130.5|32196.8|32146.8|32207.8|32170|32163.9|32129.3|552
1590410100000|2020-05-25 12:35:00|32197.3|32147.3|32177.6|32157.6|32199.3|32164.1|32171.8|32137.6|443
1590410400000|2020-05-25 12:40:00|32177.3|32157.3|32191.7|32171.7|32207.8|32176.4|32177|32143.7|462
1590410700000|2020-05-25 12:45:00|32191.6|32171.6|32187|32167|32208|32173.9|32183.6|32148.8|627
1590411000000|2020-05-25 12:50:00|32186.8|32166.8|32199.3|32149.3|32205.6|32170|32184.2|32146.5|589
1590411300000|2020-05-25 12:55:00|32199.5|32149.5|32193.4|32173.4|32208.5|32177.8|32182.5|32146.9|456
1590411600000|2020-05-25 13:00:00|32193.7|32173.7|32183|32133|32197.7|32174.5|32157.6|32124.2|718
1590411900000|2020-05-25 13:05:00|32183.4|32133.4|32214.1|32164.1|32218.5|32173.4|32182.3|32132.3|766
1590412200000|2020-05-25 13:10:00|32215|32165|32224.7|32174.7|32229.3|32192.9|32194.7|32159.2|987
1590412500000|2020-05-25 13:15:00|32224.4|32174.4|32217.6|32197.6|32235.8|32200.9|32210|32173.1|868
1590412800000|2020-05-25 13:20:00|32217.7|32197.7|32229.1|32179.1|32236.2|32201.5|32209.4|32175.6|826
1590413100000|2020-05-25 13:25:00|32229.2|32179.2|32208.6|32188.6|32231|32196.2|32204.9|32169.9|752
1590413400000|2020-05-25 13:30:00|32208.1|32188.1|32219.1|32169.1|32224.4|32192.9|32192.6|32158.7|820
1590413700000|2020-05-25 13:35:00|32219.2|32169.2|32211.4|32161.4|32223.2|32190.3|32196.5|32159.8|1027
1590414000000|2020-05-25 13:40:00|32211.3|32161.3|32222.7|32172.7|32234|32199.6|32185.2|32146|610
1590414300000|2020-05-25 13:45:00|32222|32172|32207.2|32187.2|32229.6|32187.5|32200.6|32150.6|599
1590414600000|2020-05-25 13:50:00|32207.9|32187.9|32210.8|32190.8|32226.7|32191.4|32204.1|32159.7|891
1590414900000|2020-05-25 13:55:00|32210.5|32190.5|32234.5|32184.5|32240.8|32206|32206.4|32163.4|1036
1590415200000|2020-05-25 14:00:00|32235.1|32185.1|32271.1|32221.1|32277.8|32231|32228|32182.1|995
1590415500000|2020-05-25 14:05:00|32271.8|32221.8|32258|32208|32273.6|32239|32238.8|32203.8|562
1590415800000|2020-05-25 14:10:00|32258.2|32208.2|32249.6|32229.6|32264.1|32234.5|32242.5|32203.7|693
1590416100000|2020-05-25 14:15:00|32249.3|32229.3|32235.6|32215.6|32268.2|32232|32234.9|32200.1|560
1590416400000|2020-05-25 14:20:00|32236|32216|32239.4|32219.4|32255.7|32222.5|32231.9|32196.7|770
1590416700000|2020-05-25 14:25:00|32239.3|32219.3|32256.7|32206.7|32259|32223.8|32237.2|32200.8|854
1590417000000|2020-05-25 14:30:00|32256.4|32206.4|32237.2|32217.2|32258.5|32223.7|32231.2|32197.1|827
1590417300000|2020-05-25 14:35:00|32236.9|32216.9|32227.7|32207.7|32252.2|32216.9|32223.9|32187|749
1590417600000|2020-05-25 14:40:00|32227.5|32207.5|32232.8|32212.8|32248.2|32220.4|32219.2|32184.8|840
1590417900000|2020-05-25 14:45:00|32232.6|32212.6|32225.9|32205.9|32250.2|32216.3|32225.9|32190.2|623
1590418200000|2020-05-25 14:50:00|32227|32207|32257|32207|32258.6|32222.6|32225.4|32195.1|735
1590418500000|2020-05-25 14:55:00|32256.6|32206.6|32243.8|32223.8|32257.6|32227.3|32230.2|32190.8|723
1590418800000|2020-05-25 15:00:00|32244|32224|32264.7|32214.7|32265.6|32225.5|32233.2|32194.1|828
1590419100000|2020-05-25 15:05:00|32264.4|32214.4|32243|32223|32266.3|32230.7|32233.9|32196.9|609
1590419400000|2020-05-25 15:10:00|32242.6|32222.6|32236.8|32186.8|32259.3|32225.6|32221.6|32186.1|484
1590419700000|2020-05-25 15:15:00|32237.1|32187.1|32221.2|32201.2|32238.5|32204.4|32217.1|32185.2|548
1590420000000|2020-05-25 15:20:00|32221.4|32201.4|32223.6|32203.6|32240.7|32206.6|32219.3|32189.6|293
1590420300000|2020-05-25 15:25:00|32221.9|32201.9|32223.1|32173.1|32231.2|32204.5|32221.9|32173.1|421
1590420600000|2020-05-25 15:30:00|32223.3|32173.3|32223.5|32173.5|32227.6|32177.6|32219.3|32169.3|400
1590420900000|2020-05-25 15:35:00|32223.1|32173.1|32221.2|32171.2|32223.8|32185.2|32202|32166.7|340
1590421200000|2020-05-25 15:40:00|32221.3|32171.3|32214.6|32194.6|32233.9|32194.6|32206.2|32170.8|335
1590421500000|2020-05-25 15:45:00|32214.5|32194.5|32225|32175|32233.8|32195|32214.4|32174.9|386
1590421800000|2020-05-25 15:50:00|32225.5|32175.5|32224.6|32174.6|32228.9|32191|32209.6|32171.5|341
1590422100000|2020-05-25 15:55:00|32224.8|32174.8|32228.5|32178.5|32229.3|32179.3|32222.6|32172.6|424
1590422400000|2020-05-25 16:00:00|32227.6|32177.6|32228.7|32178.7|32233.6|32183.6|32225.6|32175.6|469
1590422700000|2020-05-25 16:05:00|32228.8|32178.8|32231.4|32181.4|32232.9|32182.9|32228.1|32178.1|413
1590423000000|2020-05-25 16:10:00|32231|32181|32231.1|32181.1|32233.8|32183.8|32227.7|32177.7|302
1590423300000|2020-05-25 16:15:00|32231.7|32181.7|32239.4|32189.4|32242.8|32192.8|32229.7|32179.7|284
1590423600000|2020-05-25 16:20:00|32239.5|32189.5|32243|32193|32244.5|32194.5|32237.6|32187.6|322
1590423900000|2020-05-25 16:25:00|32244|32194|32242.5|32192.5|32253.9|32203.9|32242|32192|567
1590424200000|2020-05-25 16:30:00|32242.4|32192.4|32242|32192|32246.5|32196.5|32238.5|32188.5|455
1590424500000|2020-05-25 16:35:00|32241.9|32191.9|32247.9|32197.9|32249.3|32211.2|32228.3|32188.7|355
1590424800000|2020-05-25 16:40:00|32248|32198|32243.6|32193.6|32251.1|32201.1|32241|32191|320
1590425100000|2020-05-25 16:45:00|32242.7|32192.7|32243|32193|32245|32195|32237.5|32187.5|390
1590425400000|2020-05-25 16:50:00|32243.1|32193.1|32247|32197|32248.9|32198.9|32241.4|32191.4|311
1590425700000|2020-05-25 16:55:00|32247.6|32197.6|32252.2|32202.2|32256.1|32206.1|32246.5|32196.5|540
1590426000000|2020-05-25 17:00:00|32251.2|32201.2|32241.3|32191.3|32252|32202|32236.4|32184.6|504
1590426300000|2020-05-25 17:05:00|32241.8|32191.8|32246.9|32196.9|32246.9|32196.9|32239.7|32189.7|376
1590426600000|2020-05-25 17:10:00|32247.3|32197.3|32240.4|32190.4|32247.3|32197.3|32236|32186|363
1590426900000|2020-05-25 17:15:00|32239.9|32189.9|32240.9|32190.9|32245.5|32195.5|32235.7|32185.6|368
1590427200000|2020-05-25 17:20:00|32240.6|32190.6|32235.2|32185.2|32240.9|32190.9|32232.3|32178.6|251
1590427500000|2020-05-25 17:25:00|32235.1|32185.1|32237.5|32187.5|32239.3|32189.3|32234.5|32184.5|402
1590427800000|2020-05-25 17:30:00|32237.3|32187.3|32236.6|32186.6|32239.4|32189.4|32232.3|32182.3|417
1590428100000|2020-05-25 17:35:00|32236.7|32186.7|32237.7|32187.7|32241|32191|32234|32184|371
1590428400000|2020-05-25 17:40:00|32237.8|32187.8|32236.4|32186.4|32239.1|32189.1|32233.3|32183.3|278
1590428700000|2020-05-25 17:45:00|32236.7|32186.7|32232.6|32182.6|32237.1|32187.1|32230.5|32180.5|308
1590429000000|2020-05-25 17:50:00|32232.7|32182.7|32232.8|32182.8|32236.3|32186.3|32230.5|32180.5|263
1590429300000|2020-05-25 17:55:00|32232.9|32182.9|32232.5|32182.5|32236.1|32186.1|32230.4|32180.4|252
1590429600000|2020-05-25 18:00:00|32233.9|32183.9|32236.1|32186.1|32238.4|32188.4|32232.3|32182.3|271
1590429900000|2020-05-25 18:05:00|32235.7|32185.7|32231.9|32181.9|32237.3|32187.3|32231.4|32181.4|383
1590430200000|2020-05-25 18:10:00|32233.7|32183.7|32236.4|32186.4|32237.8|32187.8|32231|32181|389
1590430500000|2020-05-25 18:15:00|32236.8|32186.8|32231.6|32181.6|32238.3|32188.3|32230.5|32180.5|343
1590430800000|2020-05-25 18:20:00|32231.3|32181.3|32234.7|32184.7|32236.5|32186.5|32230.6|32180.6|329
1590431100000|2020-05-25 18:25:00|32235.7|32185.7|32235|32185|32237.6|32187.6|32232.3|32182.3|271
1590431400000|2020-05-25 18:30:00|32234.9|32184.9|32234.8|32184.8|32236.9|32186.9|32232.6|32182.6|222
1590431700000|2020-05-25 18:35:00|32234.7|32184.7|32233.9|32183.9|32237.2|32187.2|32230|32180|219
1590432000000|2020-05-25 18:40:00|32233.1|32183.1|32232.4|32182.4|32235.9|32185.9|32229|32179|246
1590432300000|2020-05-25 18:45:00|32232.1|32182.1|32230.5|32180.5|32236|32186|32228.3|32178.3|202
1590432600000|2020-05-25 18:50:00|32230.6|32180.6|32232.1|32182.1|32233.9|32183.9|32228.1|32178.1|238
1590432900000|2020-05-25 18:55:00|32233.3|32183.3|32228.8|32178.8|32234.8|32184.8|32227.2|32177.2|259
1590433200000|2020-05-25 19:00:00|32228.5|32178.5|32229.3|32179.3|32232.1|32182.1|32225.7|32175.7|216
1590433500000|2020-05-25 19:05:00|32228.5|32178.5|32230.5|32180.5|32234|32184|32225.3|32175.3|284
1590433800000|2020-05-25 19:10:00|32230.4|32180.4|32216|32166|32235.2|32185.2|32214.2|32164.2|416
1590434100000|2020-05-25 19:15:00|32216.2|32166.2|32220.6|32170.6|32223.8|32173.8|32210.2|32160.2|381
1590434400000|2020-05-25 19:20:00|32220.8|32170.8|32213.9|32163.9|32224|32172.7|32212|32161.6|534
1590434700000|2020-05-25 19:25:00|32214.8|32164.8|32211.7|32161.7|32216.8|32166.8|32208.6|32158.6|323
1590435000000|2020-05-25 19:30:00|32212.2|32162.2|32211.4|32161.4|32217.8|32167.8|32208.1|32158.1|223
1590435300000|2020-05-25 19:35:00|32211.7|32161.7|32213|32163|32213.4|32163.4|32210.3|32159.4|227
1590435600000|2020-05-25 19:40:00|32212|32162|32212.7|32162.7|32219.7|32169.7|32210.1|32160.1|304
1590435900000|2020-05-25 19:45:00|32212.4|32162.4|32212.1|32162.1|32217.1|32175.8|32195.8|32160|273
1590436200000|2020-05-25 19:50:00|32212.4|32162.4|32217.1|32167.1|32218.4|32168.4|32210.7|32160.7|237
1590436500000|2020-05-25 19:55:00|32216.5|32166.5|32218.2|32168.2|32224.1|32174.1|32212.1|32162.1|270
1590436800000|2020-05-25 20:00:00|32217.4|32167.4|32217.5|32167.5|32227.4|32177.4|32216|32166|373
1590437100000|2020-05-25 20:05:00|32217.1|32167.1|32217.1|32167.1|32221.4|32171.4|32215.8|32161.5|301
1590437400000|2020-05-25 20:10:00|32220.3|32170.3|32216.8|32166.8|32222.4|32172.4|32215.4|32165.4|242
1590437700000|2020-05-25 20:15:00|32218.7|32168.7|32219.1|32169.1|32220.6|32170.6|32215|32160.4|219
1590438000000|2020-05-25 20:20:00|32218.4|32168.4|32215.8|32165.8|32219.5|32169.5|32215.2|32162.5|241
1590438300000|2020-05-25 20:25:00|32215.9|32165.9|32221.5|32171.5|32226.8|32176.8|32215.7|32165.7|285
1590438600000|2020-05-25 20:30:00|32224.1|32174.1|32221.5|32171.5|32224.1|32174.1|32218.4|32167|221
1590438900000|2020-05-25 20:35:00|32220.5|32170.5|32218.5|32168.5|32222.6|32172.6|32217.7|32167.7|243
1590439200000|2020-05-25 20:40:00|32218.8|32168.8|32217.1|32167.1|32222.8|32171.9|32216.9|32163.9|239
1590439500000|2020-05-25 20:45:00|32218.1|32165.6|32219.7|32166.4|32225.8|32171.1|32214.5|32158.3|301
1590439800000|2020-05-25 20:50:00|32218.5|32167.9|32219|32169|32229.1|32171.1|32215.4|32159.7|235
1590440100000|2020-05-25 20:55:00|32218.8|32168.8|32228|32153.4|32258.7|32168.9|32214|32136.6|295
1590440400000|2020-05-25 21:00:00|32227.3|32152.3|32243.6|32161.1|32253.1|32167.2|32227.3|32152.2|65
1590440700000|2020-05-25 21:05:00|32256.5|32156|32251.9|32157.5|32334.4|32214.4|32230.4|32141.8|192
1590441000000|2020-05-25 21:10:00|32257.8|32158.9|32243.8|32171.3|32323.6|32203.6|32228.2|32155.5|201
1590441300000|2020-05-25 21:15:00|32246.4|32169.3|32260.1|32158.6|32268.6|32179.7|32233.9|32158.2|160
1590441600000|2020-05-25 21:20:00|32262.1|32158|32255.5|32159|32282|32177.2|32234.7|32152.2|170
1590441900000|2020-05-25 21:25:00|32254.9|32160.9|32258.4|32160.3|32283|32177|32237.8|32148.6|222
1590442200000|2020-05-25 21:30:00|32268.8|32157|32257.2|32156.9|32284.5|32175.9|32246.4|32149.9|250
1590442500000|2020-05-25 21:35:00|32257.3|32157.2|32263.8|32150.9|32282.6|32172.6|32246.2|32148.2|280
1590442800000|2020-05-25 21:40:00|32269.3|32149.3|32266|32164.7|32291.6|32174.4|32249.4|32148.3|375
1590443100000|2020-05-25 21:45:00|32263.6|32170.8|32242.7|32173.7|32273.9|32179.1|32235.4|32153.3|306
1590443400000|2020-05-25 21:50:00|32254.3|32167.5|32262.5|32163.6|32271.7|32182.2|32233.9|32155.1|286
1590443700000|2020-05-25 21:55:00|32259.5|32166.1|32252.5|32171.1|32272.3|32180.7|32235.5|32155.5|361
1590444000000|2020-05-25 22:00:00|32253.8|32170.6|32237.5|32174.4|32264.7|32190.1|32227.9|32165.1|426
1590444300000|2020-05-25 22:05:00|32245|32184|32259.3|32174.8|32275.6|32192|32236.1|32169.9|370
1590444600000|2020-05-25 22:10:00|32259|32174.4|32241.7|32182.9|32266.1|32187.9|32237.8|32171.1|229
1590444900000|2020-05-25 22:15:00|32246.2|32175.6|32259.9|32177.1|32273.7|32190.9|32238.2|32170.5|222
1590445200000|2020-05-25 22:20:00|32258.8|32178|32253.3|32182.6|32268.1|32196.3|32239|32173.5|240
1590445500000|2020-05-25 22:25:00|32254.2|32181.6|32253|32182.1|32282|32191.9|32238|32169|258
1590445800000|2020-05-25 22:30:00|32244|32182|32244.1|32184.3|32270.4|32196|32239.3|32165.6|212
1590446100000|2020-05-25 22:35:00|32245.7|32185.2|32246.5|32182.7|32270.7|32193.8|32239.7|32169.8|205
1590446400000|2020-05-25 22:40:00|32244.9|32177.2|32248.3|32164.7|32272.6|32190.2|32231.4|32161.3|349
1590446700000|2020-05-25 22:45:00|32249.2|32165.3|32229|32176.4|32261.3|32178.3|32220.2|32157.8|223
1590447000000|2020-05-25 22:50:00|32238.9|32168|32227.9|32177.9|32271.9|32177.9|32220.2|32154.4|201
1590447300000|2020-05-25 22:55:00|32227.3|32177.3|32227.9|32177.9|32274|32187.6|32222.1|32158.8|285
1590447600000|2020-05-25 23:00:00|32227.6|32177.6|32238.7|32167.1|32259|32183.2|32225.9|32156.9|329
1590447900000|2020-05-25 23:05:00|32242.4|32165.7|32235.2|32170.9|32252.6|32177.5|32225.6|32159.4|253
1590448200000|2020-05-25 23:10:00|32237.6|32169.2|32223.6|32165.6|32254.9|32182.1|32220.7|32155.5|450
1590448500000|2020-05-25 23:15:00|32224.4|32164|32225.9|32172.9|32235.1|32179.6|32220.3|32159.5|213
1590448800000|2020-05-25 23:20:00|32222.6|32172.6|32222.2|32172.2|32235.9|32180.9|32219.8|32160.9|266
1590449100000|2020-05-25 23:25:00|32221.9|32171.9|32222.3|32172.3|32234.6|32175.5|32219.6|32164.3|232
1590449400000|2020-05-25 23:30:00|32224.5|32171.5|32230.8|32173.9|32239.8|32180.7|32221.6|32165.3|245
1590449700000|2020-05-25 23:35:00|32228.3|32173.8|32227.1|32174.2|32236.9|32180.4|32226.2|32166.7|224
1590450000000|2020-05-25 23:40:00|32226.8|32175|32225|32169.7|32236.9|32178.9|32223.8|32159.4|269
1590450300000|2020-05-25 23:45:00|32224.4|32169.8|32224.4|32167|32231.5|32175.3|32217.7|32157.6|323
1590450600000|2020-05-25 23:50:00|32226.1|32167.5|32224.3|32165.1|32230.8|32170.6|32216.8|32156.3|213
1590450900000|2020-05-25 23:55:00|32223.9|32164.9|32221.3|32158.8|32229.9|32170.7|32216.6|32154|357
1590451200000|2020-05-26 00:00:00|32220.9|32158.3|32221.4|32160.2|32229.8|32170.9|32212.6|32154.1|412
1590451500000|2020-05-26 00:05:00|32222.1|32160.1|32224|32167|32227.4|32169.5|32214.6|32156.3|349
1590451800000|2020-05-26 00:10:00|32223.2|32166.7|32226.4|32162.4|32230.1|32172.1|32216.8|32156.4|267
1590452100000|2020-05-26 00:15:00|32226|32161.8|32217.3|32163.5|32226.7|32167.2|32211.9|32149.9|392
1590452400000|2020-05-26 00:20:00|32217.7|32163.9|32225.6|32168.8|32230.4|32174.6|32216.7|32155|423
1590452700000|2020-05-26 00:25:00|32224.7|32168.5|32227.3|32177.3|32237.3|32180.9|32223.3|32163.7|399
1590453000000|2020-05-26 00:30:00|32230.3|32180.3|32221.5|32163.9|32233.6|32180.3|32217.3|32155.6|408
1590453300000|2020-05-26 00:35:00|32224.1|32165.8|32214.1|32150|32227.4|32172.3|32208.7|32148.3|472
1590453600000|2020-05-26 00:40:00|32213.8|32149.9|32200.5|32140.4|32214.7|32159.1|32196.5|32137.3|553
1590453900000|2020-05-26 00:45:00|32200.2|32140.8|32204.5|32143.7|32206.8|32149.5|32193.9|32137|568
1590454200000|2020-05-26 00:50:00|32205.3|32144.2|32204.2|32148.6|32210.1|32151.9|32195.7|32138.4|557
1590454500000|2020-05-26 00:55:00|32206.2|32150|32201.1|32141|32209.5|32153.7|32194|32135.4|451
1590454800000|2020-05-26 01:00:00|32202.2|32142.2|32201|32149.5|32206.1|32150.9|32194.4|32136.6|482
1590455100000|2020-05-26 01:05:00|32201.6|32149.7|32196.8|32139.4|32210.5|32153.8|32192.5|32134.7|611
1590455400000|2020-05-26 01:10:00|32197.5|32135.1|32195.4|32144.5|32203.7|32147.6|32189.5|32129.8|542
1590455700000|2020-05-26 01:15:00|32197.8|32146|32196.9|32141.3|32209|32149.2|32192.6|32136.3|481
1590456000000|2020-05-26 01:20:00|32198.6|32141.6|32196.2|32144.1|32200.9|32146.3|32189|32137|462
1590456300000|2020-05-26 01:25:00|32196.8|32143.4|32195.8|32145.8|32205.3|32147|32189.8|32136.9|473
1590456600000|2020-05-26 01:30:00|32194.5|32144.5|32199.3|32141.7|32203.4|32149.5|32189.9|32135.2|547
1590456900000|2020-05-26 01:35:00|32198.6|32142|32203.4|32143.4|32206|32149|32191.8|32133.2|617
1590457200000|2020-05-26 01:40:00|32202.2|32145.6|32195.2|32138.7|32208.5|32151.9|32190.8|32136.4|544
1590457500000|2020-05-26 01:45:00|32194.4|32138.6|32193.7|32143.7|32203.3|32146.7|32188.2|32130|531
1590457800000|2020-05-26 01:50:00|32193|32143|32191.5|32141.5|32200.3|32145.7|32188.2|32134.2|466
1590458100000|2020-05-26 01:55:00|32195.8|32140.2|32193.2|32143.2|32205.7|32147.8|32189.4|32138.3|442
1590458400000|2020-05-26 02:00:00|32192.3|32142.3|32192.9|32138.6|32201.4|32146.5|32188.5|32137.7|422
1590458700000|2020-05-26 02:05:00|32192.5|32138.3|32189.9|32139.9|32202|32144.9|32186.8|32131.7|430
1590459000000|2020-05-26 02:10:00|32189.8|32139.8|32192.8|32142.8|32200.8|32143.9|32185.8|32135.2|409
1590459300000|2020-05-26 02:15:00|32192.7|32137.8|32191.3|32141.3|32199.4|32145.3|32186.8|32132.5|427
1590459600000|2020-05-26 02:20:00|32189.8|32139.8|32195|32144.8|32202.7|32146.2|32189.3|32133.9|442
1590459900000|2020-05-26 02:25:00|32193.6|32143.6|32194.4|32144.4|32204.6|32150|32189.5|32135.7|363
1590460200000|2020-05-26 02:30:00|32195.7|32145.7|32197.5|32147.5|32203.2|32149.9|32191.1|32136.5|340
1590460500000|2020-05-26 02:35:00|32199.8|32148.8|32199.7|32143.6|32204.8|32150.1|32194.3|32137.8|444
1590460800000|2020-05-26 02:40:00|32198.4|32146.3|32195.2|32145.2|32206|32148.2|32188.9|32135|394
1590461100000|2020-05-26 02:45:00|32201.2|32147.1|32198.3|32139.9|32201.4|32147.1|32189.3|32135.2|359
1590461400000|2020-05-26 02:50:00|32194.9|32144.9|32192.1|32141.9|32201.9|32148.2|32188.4|32133.2|421
1590461700000|2020-05-26 02:55:00|32192.6|32142.6|32196.7|32144.2|32201.4|32146.3|32187.3|32133.7|405
1590462000000|2020-05-26 03:00:00|32197.5|32144.4|32190.9|32140.9|32201|32146|32187.1|32134.3|443
1590462300000|2020-05-26 03:05:00|32192.5|32141.2|32193.8|32143.8|32197.4|32144.6|32186.6|32134.9|348
1590462600000|2020-05-26 03:10:00|32193.4|32143.4|32194.3|32138.4|32198.7|32145.8|32188.6|32134.5|341
1590462900000|2020-05-26 03:15:00|32189.5|32139.5|32192.7|32142.7|32205|32148|32189.2|32134.7|325
1590463200000|2020-05-26 03:20:00|32192.6|32142.6|32195.1|32139.7|32201.1|32146.1|32185.9|32135.8|360
1590463500000|2020-05-26 03:25:00|32195.3|32140.6|32193.7|32143.7|32202|32144|32187.1|32134.6|357
1590463800000|2020-05-26 03:30:00|32190.9|32140.9|32190.5|32140.5|32198.8|32144.3|32185.2|32135.2|351
1590464100000|2020-05-26 03:35:00|32189.9|32139.9|32180.2|32130.2|32194.6|32143.5|32174.4|32124.4|546
1590464400000|2020-05-26 03:40:00|32180|32130|32182.1|32132.1|32190|32134.2|32176|32126|395
1590464700000|2020-05-26 03:45:00|32180.7|32130.7|32183|32133|32187.3|32135.5|32174.6|32124.6|418
1590465000000|2020-05-26 03:50:00|32183.4|32133.4|32178.3|32128.3|32187.5|32134.9|32175.4|32125.4|374
1590465300000|2020-05-26 03:55:00|32178.2|32128.2|32177|32127|32179.6|32144.3|32164.3|32123.5|323
1590465600000|2020-05-26 04:00:00|32176.9|32126.9|32179.8|32129.8|32184.4|32147.1|32161.6|32123.4|268
1590465900000|2020-05-26 04:05:00|32180.8|32130.8|32179.4|32129.4|32184.5|32147|32161.7|32124.5|292
1590466200000|2020-05-26 04:10:00|32176.7|32126.7|32179.5|32129.5|32183.6|32142.7|32162.5|32122.2|307
1590466500000|2020-05-26 04:15:00|32177.7|32127.7|32179.1|32129.1|32182.3|32147.1|32163.4|32126.4|294
1590466800000|2020-05-26 04:20:00|32179|32129|32178.1|32128.1|32183.3|32147.3|32161|32125.5|257
1590467100000|2020-05-26 04:25:00|32179.7|32129.7|32161.1|32141.1|32183.8|32143.1|32159.6|32125.3|248
1590467400000|2020-05-26 04:30:00|32160.3|32140.3|32162.5|32112.5|32178.9|32143|32152.7|32102.7|446
1590467700000|2020-05-26 04:35:00|32162.7|32112.7|32158.8|32108.8|32165.1|32114|32156.6|32104.5|254
1590468000000|2020-05-26 04:40:00|32158.2|32108.2|32157|32107|32160.6|32110.6|32156.4|32106.4|303
1590468300000|2020-05-26 04:45:00|32156.8|32106.8|32159.4|32109.4|32162.1|32110.2|32154.5|32104.5|328
1590468600000|2020-05-26 04:50:00|32159.5|32109.5|32155.6|32105.6|32160.1|32109.8|32153.8|32103.8|304
1590468900000|2020-05-26 04:55:00|32155.5|32105.5|32158|32108|32160|32110|32154.2|32104.2|316
1590469200000|2020-05-26 05:00:00|32159.8|32109.8|32160.5|32110.5|32161.7|32111.7|32153.8|32103.8|327
1590469500000|2020-05-26 05:05:00|32160.4|32110.4|32158.4|32108.4|32162.3|32112.3|32156.3|32106.3|351
1590469800000|2020-05-26 05:10:00|32158.7|32108.7|32159.5|32109.5|32163.5|32113.5|32154.7|32104.7|267
1590470100000|2020-05-26 05:15:00|32157.7|32107.7|32164.4|32114.4|32166.1|32116.1|32156.9|32106.9|278
1590470400000|2020-05-26 05:20:00|32162.9|32112.9|32167.1|32117.1|32168.8|32118.8|32162|32112|299
1590470700000|2020-05-26 05:25:00|32167.9|32117.9|32168|32118|32169.7|32119.7|32165.1|32115.1|284
1590471000000|2020-05-26 05:30:00|32167.5|32117.5|32164.5|32114.5|32170.4|32120.4|32163.9|32113.9|311
1590471300000|2020-05-26 05:35:00|32166.6|32116.6|32159.7|32109.7|32167.3|32117.3|32158.1|32108.1|374
1590471600000|2020-05-26 05:40:00|32159.5|32109.5|32163.3|32113.3|32165.2|32115.2|32157.4|32107.4|281
1590471900000|2020-05-26 05:45:00|32162.6|32112.6|32162.4|32112.4|32167.2|32117.2|32161|32111|307
1590472200000|2020-05-26 05:50:00|32162|32112|32162|32112|32166.4|32116.4|32161.1|32111.1|351
1590472500000|2020-05-26 05:55:00|32162.1|32112.1|32146.9|32096.9|32163|32113|32146.5|32096.5|423
1590472800000|2020-05-26 06:00:00|32148.1|32098.1|32124.7|32074.7|32151.3|32101.3|32121.9|32071.9|552
1590473100000|2020-05-26 06:05:00|32125.9|32075.9|32123.3|32073.3|32128.8|32078.8|32119.5|32069.5|493
1590473400000|2020-05-26 06:10:00|32123.2|32073.2|32111.6|32061.6|32126.1|32076.1|32108.7|32058.7|458
1590473700000|2020-05-26 06:15:00|32111.7|32061.7|32108.4|32058.4|32113.8|32073.9|32093.4|32056|436
1590474000000|2020-05-26 06:20:00|32108.3|32058.3|32115.1|32065.1|32120.7|32070.7|32107.5|32057.5|429
1590474300000|2020-05-26 06:25:00|32115.3|32065.3|32108.6|32058.6|32116.4|32083.3|32092.9|32056.7|482
1590474600000|2020-05-26 06:30:00|32106.7|32056.7|32078.6|32058.6|32107.4|32074.5|32074.5|32039|542
1590474900000|2020-05-26 06:35:00|32078.9|32058.9|32081.5|32061.5|32102.6|32068.9|32076.7|32048.9|502
1590475200000|2020-05-26 06:40:00|32081.4|32061.4|32086.9|32066.9|32097.6|32077.6|32060.4|32040.4|526
1590475500000|2020-05-26 06:45:00|32087|32067|32089.1|32069.1|32091.3|32071.3|32078.8|32058.8|489
1590475800000|2020-05-26 06:50:00|32089.3|32069.3|32080.9|32060.9|32092.7|32072.7|32071.4|32051.4|516
1590476100000|2020-05-26 06:55:00|32081.1|32061.1|32094.6|32074.6|32097.1|32077.1|32078.5|32058.5|572
1590476400000|2020-05-26 07:00:00|32094.1|32074.1|32096.5|32076.5|32100.5|32080.5|32085.7|32065.7|609
1590476700000|2020-05-26 07:05:00|32097.3|32077.3|32043|32023|32098.3|32078.3|32029.2|32009.2|715
1590477000000|2020-05-26 07:10:00|32042.9|32022.9|32008.2|31988.2|32044.2|32024.2|32003.3|31983.3|710
1590477300000|2020-05-26 07:15:00|32007.4|31987.4|32015.5|31995.5|32029.8|32009.8|32006|31986|793
1590477600000|2020-05-26 07:20:00|32015.3|31995.3|31990|31970|32016.3|31996.3|31984.9|31964.9|699
1590477900000|2020-05-26 07:25:00|31989.8|31969.8|32003.2|31983.2|32004.2|31984.2|31984.7|31964.7|600
1590478200000|2020-05-26 07:30:00|32003.1|31983.1|31994.3|31974.3|32023.8|32003.8|31988.3|31968.3|657
1590478500000|2020-05-26 07:35:00|31994.4|31974.4|31983.3|31963.3|31997.2|31977.2|31980.1|31960.1|563
1590478800000|2020-05-26 07:40:00|31984.2|31964.2|31999.6|31979.6|32000|31980|31979.3|31959.3|627
1590479100000|2020-05-26 07:45:00|31999.4|31979.4|31983.4|31963.4|32003.7|31983.7|31980.7|31960.7|601
1590479400000|2020-05-26 07:50:00|31983.6|31963.6|31995.9|31975.9|31998.9|31978.9|31977.9|31957.9|548
1590479700000|2020-05-26 07:55:00|31996|31976|31995.5|31975.5|32002.8|31982.8|31990.3|31970.3|566
1590480000000|2020-05-26 08:00:00|31995.4|31975.4|31996.2|31976.2|32001.1|31981.1|31992.1|31972.1|569
1590480300000|2020-05-26 08:05:00|31995.9|31975.9|31981.7|31961.7|31996.3|31976.3|31976.7|31956.7|612
1590480600000|2020-05-26 08:10:00|31983.9|31963.9|31962.7|31942.7|31989|31969|31959.2|31939.2|637
1590480900000|2020-05-26 08:15:00|31962.4|31942.4|31967.8|31947.8|31976|31956|31950.3|31930.3|674
1590481200000|2020-05-26 08:20:00|31967.6|31947.6|31970.5|31950.5|31979.7|31959.7|31960.2|31940.2|667
1590481500000|2020-05-26 08:25:00|31970.8|31950.8|31979.1|31959.1|31980.8|31960.8|31964.9|31944.9|519
1590481800000|2020-05-26 08:30:00|31979|31959|31959.6|31939.6|31979|31959|31958.6|31938.6|546
1590482100000|2020-05-26 08:35:00|31960.4|31940.4|31962|31942|31967.2|31947.2|31957|31937|577
1590482400000|2020-05-26 08:40:00|31961.9|31941.9|31951|31931|31966.6|31946.6|31947.6|31927.6|562
1590482700000|2020-05-26 08:45:00|31950.9|31930.9|31947.8|31927.8|31958.7|31938.7|31940.6|31920.6|707
1590483000000|2020-05-26 08:50:00|31948.8|31928.8|31931.3|31911.3|31951.4|31931.4|31916.3|31896.3|746
1590483300000|2020-05-26 08:55:00|31931.5|31911.5|31921.5|31901.5|31933.7|31913.7|31912|31892|705
1590483600000|2020-05-26 09:00:00|31920.9|31900.9|31898|31878|31920.9|31900.9|31884.1|31864.1|747
1590483900000|2020-05-26 09:05:00|31898.1|31878.1|31893.2|31873.2|31902.2|31882.2|31889.4|31869.4|609
1590484200000|2020-05-26 09:10:00|31893.4|31873.4|31883.2|31863.2|31893.4|31873.4|31870.7|31850.7|740
1590484500000|2020-05-26 09:15:00|31881.9|31861.9|31868|31848|31882.8|31862.8|31867.2|31847.2|625
1590484800000|2020-05-26 09:20:00|31867.9|31847.9|31888.1|31868.1|31888.1|31868.1|31865.5|31845.5|703
1590485100000|2020-05-26 09:25:00|31887.5|31867.5|31905.2|31885.2|31907.7|31887.7|31883.4|31863.4|626
1590485400000|2020-05-26 09:30:00|31905.4|31885.4|31897.2|31877.2|31909.3|31889.3|31894.9|31874.9|506
1590485700000|2020-05-26 09:35:00|31896.9|31876.9|31893.8|31873.8|31898.8|31878.8|31888.5|31868.5|521
1590486000000|2020-05-26 09:40:00|31893.9|31873.9|31901.3|31881.3|31902.2|31882.2|31889.8|31869.8|501
1590486300000|2020-05-26 09:45:00|31901.8|31881.8|31895.8|31875.8|31905.6|31885.6|31889.1|31869.1|495
1590486600000|2020-05-26 09:50:00|31892|31872|31893.3|31873.3|31900.2|31880.2|31888.6|31868.6|588
1590486900000|2020-05-26 09:55:00|31893.4|31873.4|31892.5|31872.5|31906.5|31886.5|31887.2|31867.2|525
1590487200000|2020-05-26 10:00:00|31891.8|31871.8|31901|31881|31904|31884|31885.7|31865.7|517
1590487500000|2020-05-26 10:05:00|31901.6|31881.6|31911.8|31891.8|31918.3|31898.3|31897|31877|562
1590487800000|2020-05-26 10:10:00|31911.9|31891.9|31911.2|31891.2|31922.9|31902.9|31907.7|31887.7|497
1590488100000|2020-05-26 10:15:00|31911.1|31891.1|31912|31892|31913.7|31893.7|31904.3|31884.3|562
1590488400000|2020-05-26 10:20:00|31912.3|31892.3|31912.3|31892.3|31923.4|31903.4|31907.9|31887.9|564
1590488700000|2020-05-26 10:25:00|31912.5|31892.5|31917.2|31897.2|31919.3|31899.3|31911.3|31891.3|566
1590489000000|2020-05-26 10:30:00|31916.6|31896.6|31912.7|31892.7|31928.9|31908.9|31912.3|31892.3|553
1590489300000|2020-05-26 10:35:00|31911.8|31891.8|31924|31904|31928.2|31908.2|31911.8|31891.8|589
1590489600000|2020-05-26 10:40:00|31923.8|31903.8|31925|31905|31928.6|31908.6|31918|31898|544
1590489900000|2020-05-26 10:45:00|31925.1|31905.1|31931.6|31911.6|31933.7|31913.7|31913.8|31893.8|651
1590490200000|2020-05-26 10:50:00|31931.4|31911.4|31940.1|31920.1|31941.1|31921.1|31929.8|31909.8|482
1590490500000|2020-05-26 10:55:00|31939.9|31919.9|31935|31915|31943.2|31923.2|31926.9|31906.9|546
1590490800000|2020-05-26 11:00:00|31935.3|31915.3|31930.9|31910.9|31945.5|31925.5|31926.7|31906.7|687
1590491100000|2020-05-26 11:05:00|31931|31911|31926.1|31906.1|31934.1|31914.1|31925.5|31905.5|566
1590491400000|2020-05-26 11:10:00|31927.4|31907.4|31927.4|31907.4|31929.9|31909.9|31920|31900|633
1590491700000|2020-05-26 11:15:00|31927.3|31907.3|31932.6|31912.6|31933.9|31913.9|31924.9|31904.9|574
1590492000000|2020-05-26 11:20:00|31932.7|31912.7|31935.8|31915.8|31937.2|31917.2|31930.1|31910.1|466
1590492300000|2020-05-26 11:25:00|31936.5|31916.5|31936.6|31916.6|31943.1|31923.1|31934.6|31914.6|557
1590492600000|2020-05-26 11:30:00|31936.3|31916.3|31938.7|31918.7|31943.5|31923.5|31934.5|31914.5|602
1590492900000|2020-05-26 11:35:00|31938.6|31918.6|31922.4|31902.4|31938.7|31918.7|31921.3|31901.3|666
1590493200000|2020-05-26 11:40:00|31921.9|31901.9|31918.9|31898.9|31923.7|31903.7|31914.5|31894.5|701
1590493500000|2020-05-26 11:45:00|31918.4|31898.4|31906.1|31886.1|31927.1|31907.1|31904.5|31884.5|710
1590493800000|2020-05-26 11:50:00|31906.3|31886.3|31876.1|31856.1|31907.9|31887.9|31863.6|31843.6|764
1590494100000|2020-05-26 11:55:00|31877|31857|31876.4|31805.3|31878|31858|31850.8|31802.3|828
1590494400000|2020-05-26 12:00:00|31879.2|31801.5|31837.6|31817.6|31883.2|31857.1|31825.7|31801.2|795
1590494700000|2020-05-26 12:05:00|31838.3|31818.3|31862.7|31842.7|31864.8|31844.8|31837.8|31817.8|735
1590495000000|2020-05-26 12:10:00|31864|31844|31864.2|31844.2|31866.2|31846.2|31859.3|31839.3|571
1590495300000|2020-05-26 12:15:00|31863.4|31843.4|31877|31857|31881|31861|31862|31842|561
1590495600000|2020-05-26 12:20:00|31877.1|31857.1|31864.7|31844.7|31880|31860|31860.3|31840.3|664
1590495900000|2020-05-26 12:25:00|31863.5|31843.5|31879.1|31859.1|31879.9|31859.9|31862.4|31842.4|646
1590496200000|2020-05-26 12:30:00|31879.2|31859.2|31883.2|31863.2|31888|31868|31876.2|31856.2|684
1590496500000|2020-05-26 12:35:00|31882.4|31862.4|31874.5|31854.5|31887.3|31867.3|31873.2|31853.2|577
1590496800000|2020-05-26 12:40:00|31873.7|31853.7|31864|31844|31879.9|31859.9|31863.3|31843.3|538
1590497100000|2020-05-26 12:45:00|31863.7|31843.7|31866.7|31846.7|31869.2|31849.2|31852.6|31832.6|510
1590497400000|2020-05-26 12:50:00|31866.6|31846.6|31840.6|31820.6|31868.4|31848.4|31840.4|31820.4|494
1590497700000|2020-05-26 12:55:00|31840.4|31820.4|31829.6|31809.6|31843.1|31823.1|31818.5|31798.5|625
1590498000000|2020-05-26 13:00:00|31829.4|31809.4|31818.7|31798.7|31834.2|31814.2|31803.6|31783.6|647
1590498300000|2020-05-26 13:05:00|31817|31797|31849.3|31829.3|31862.7|31842.7|31807.7|31787.7|749
1590498600000|2020-05-26 13:10:00|31849.2|31829.2|31865.4|31845.4|31865.4|31845.4|31845|31825|614
1590498900000|2020-05-26 13:15:00|31864.2|31844.2|31866.4|31846.4|31894.2|31874.2|31862|31842|792
1590499200000|2020-05-26 13:20:00|31866.3|31846.3|31853.1|31833.1|31875.3|31855.3|31845.2|31825.2|786
1590499500000|2020-05-26 13:25:00|31853.5|31833.5|31850.3|31830.3|31855.7|31835.7|31844.5|31824.5|635
1590499800000|2020-05-26 13:30:00|31849.9|31829.9|31830.4|31810.4|31853.7|31833.7|31827.2|31807.2|783
1590500100000|2020-05-26 13:35:00|31830.7|31810.7|31851.1|31831.1|31856.7|31836.7|31821.5|31801.5|831
1590500400000|2020-05-26 13:40:00|31851.2|31831.2|31831.8|31811.8|31851.4|31831.4|31826|31806|704
1590500700000|2020-05-26 13:45:00|31831.6|31811.6|31829.8|31809.8|31840.3|31820.3|31806.7|31786.7|809
1590501000000|2020-05-26 13:50:00|31829.5|31809.5|31830.6|31810.6|31834.5|31814.5|31822.6|31802.6|720
1590501300000|2020-05-26 13:55:00|31830.1|31810.1|31809.8|31789.8|31832.5|31812.5|31804.1|31784.1|739
1590501600000|2020-05-26 14:00:00|31809.6|31789.6|31802.1|31782.1|31810.9|31790.9|31797.2|31777.2|760
1590501900000|2020-05-26 14:05:00|31802.6|31782.6|31811.7|31791.7|31815.4|31795.4|31785|31765|889
1590502200000|2020-05-26 14:10:00|31812.3|31792.3|31817.2|31797.2|31821.9|31801.9|31809.6|31789.6|791
1590502500000|2020-05-26 14:15:00|31817.6|31797.6|31792.5|31772.5|31818.8|31798.8|31782.3|31762.3|792
1590502800000|2020-05-26 14:20:00|31792.7|31772.7|31806.5|31786.5|31807.2|31787.2|31785.2|31765.2|653
1590503100000|2020-05-26 14:25:00|31807.1|31787.1|31811.5|31791.5|31813|31793|31801.9|31781.9|641
1590503400000|2020-05-26 14:30:00|31811.8|31791.8|31798.5|31778.5|31812.9|31792.9|31797.3|31777.3|709
1590503700000|2020-05-26 14:35:00|31797.9|31777.9|31801.1|31781.1|31809.6|31789.6|31794.6|31774.6|738
1590504000000|2020-05-26 14:40:00|31801|31781|31802.8|31782.8|31807.7|31787.7|31798.1|31778.1|713
1590504300000|2020-05-26 14:45:00|31803.6|31783.6|31800.1|31780.1|31806.5|31786.5|31771|31751|848
1590504600000|2020-05-26 14:50:00|31800|31780|31774|31754|31802.5|31782.5|31770.3|31750.3|812
1590504900000|2020-05-26 14:55:00|31775|31755|31764.8|31744.8|31787.3|31767.3|31759.8|31739.8|826
1590505200000|2020-05-26 15:00:00|31764.5|31744.5|31770.5|31750.5|31775.9|31755.9|31763.4|31743.4|768
1590505500000|2020-05-26 15:05:00|31770.6|31750.6|31752.5|31732.5|31774.1|31754.1|31749.5|31729.5|630
1590505800000|2020-05-26 15:10:00|31752.3|31732.3|31743.6|31723.6|31756.8|31736.8|31739.7|31719.7|676
1590506100000|2020-05-26 15:15:00|31743.7|31723.7|31749.1|31729.1|31750.8|31730.8|31741.3|31721.3|650
1590506400000|2020-05-26 15:20:00|31749.2|31729.2|31767.5|31747.5|31771.6|31751.6|31745.4|31725.4|618
1590506700000|2020-05-26 15:25:00|31766.8|31746.8|31785.4|31765.4|31795.6|31775.6|31759.8|31739.8|797
1590507000000|2020-05-26 15:30:00|31786.8|31766.8|31806.8|31786.8|31814.4|31794.4|31785.3|31765.3|701
1590507300000|2020-05-26 15:35:00|31805.9|31785.9|31786.9|31766.9|31808.2|31788.2|31784.1|31764.1|619
1590507600000|2020-05-26 15:40:00|31786.5|31766.5|31783.3|31763.3|31793.7|31773.7|31783|31763|597
1590507900000|2020-05-26 15:45:00|31782.6|31762.6|31791.9|31771.9|31794.9|31774.9|31779.8|31759.8|615
1590508200000|2020-05-26 15:50:00|31791.6|31771.6|31786.6|31766.6|31799.6|31779.6|31785.9|31765.9|537
1590508500000|2020-05-26 15:55:00|31786.2|31766.2|31810.3|31790.3|31813.3|31793.3|31784.8|31764.8|684
1590508800000|2020-05-26 16:00:00|31812|31792|31810.6|31790.6|31815.3|31795.3|31808.3|31788.3|566
1590509100000|2020-05-26 16:05:00|31811|31791|31810.4|31790.4|31816.3|31796.3|31808|31788|519
1590509400000|2020-05-26 16:10:00|31811.5|31791.5|31801.9|31781.9|31811.7|31791.7|31801.9|31781.9|523
1590509700000|2020-05-26 16:15:00|31801.8|31781.8|31800.7|31780.7|31806.7|31786.7|31797.3|31777.3|430
1590510000000|2020-05-26 16:20:00|31800.6|31780.6|31797.6|31777.6|31803.4|31783.4|31793.5|31773.5|454
1590510300000|2020-05-26 16:25:00|31797.5|31777.5|31807.3|31787.3|31808.5|31788.5|31797.3|31777.3|479
1590510600000|2020-05-26 16:30:00|31807.5|31787.5|31794.8|31774.8|31807.7|31787.7|31794.4|31774.4|483
1590510900000|2020-05-26 16:35:00|31795.3|31775.3|31789|31769|31803.5|31783.5|31788.7|31768.7|514
1590511200000|2020-05-26 16:40:00|31788.8|31768.8|31791.8|31771.8|31792.9|31772.9|31784.7|31764.7|385
1590511500000|2020-05-26 16:45:00|31791.9|31771.9|31792.6|31772.6|31798|31778|31787.2|31767.2|452
1590511800000|2020-05-26 16:50:00|31792.7|31772.7|31791.3|31771.3|31794.4|31774.4|31785.3|31765.3|441
1590512100000|2020-05-26 16:55:00|31791.4|31771.4|31783.8|31763.8|31793.8|31773.8|31783.3|31763.3|552
1590512400000|2020-05-26 17:00:00|31783.7|31763.7|31799.8|31779.8|31800.6|31780.6|31781.9|31761.9|520
1590512700000|2020-05-26 17:05:00|31799.5|31779.5|31796.2|31776.2|31801.1|31781.1|31792.3|31772.3|465
1590513000000|2020-05-26 17:10:00|31796.7|31776.7|31791.4|31771.4|31799.7|31779.7|31791|31771|482
1590513300000|2020-05-26 17:15:00|31791.3|31771.3|31778.7|31758.7|31794.7|31774.7|31774.8|31754.8|500
1590513600000|2020-05-26 17:20:00|31779|31759|31759.5|31739.5|31779.4|31759.4|31757.7|31737.7|471
1590513900000|2020-05-26 17:25:00|31759.4|31739.4|31759.3|31739.3|31760.1|31740.1|31745.4|31725.4|606
1590514200000|2020-05-26 17:30:00|31758.9|31738.9|31761.6|31741.6|31770.6|31750.6|31756.8|31736.8|447
1590514500000|2020-05-26 17:35:00|31761.9|31741.9|31761.3|31741.3|31768.4|31748.4|31758.1|31738.1|382
1590514800000|2020-05-26 17:40:00|31761.7|31741.7|31755.9|31735.9|31763.4|31743.4|31752.6|31732.6|443
1590515100000|2020-05-26 17:45:00|31756|31736|31765|31745|31767.7|31747.7|31755.3|31735.3|455
1590515400000|2020-05-26 17:50:00|31765.6|31745.6|31767.5|31747.5|31770.4|31750.4|31764.1|31744.1|369
1590515700000|2020-05-26 17:55:00|31766.8|31746.8|31740.5|31720.5|31769.1|31749.1|31738.6|31718.6|508
1590516000000|2020-05-26 18:00:00|31738.1|31718.1|31718.1|31698.1|31739.5|31719.5|31691.9|31671.9|510
1590516300000|2020-05-26 18:05:00|31719.1|31699.1|31714.1|31694.1|31719.8|31699.8|31711|31691|442
1590516600000|2020-05-26 18:10:00|31713.6|31693.6|31707.3|31687.3|31715.5|31695.5|31705|31685|393
1590516900000|2020-05-26 18:15:00|31707.6|31687.6|31709.8|31689.8|31713.4|31693.4|31706.4|31686.4|415
1590517200000|2020-05-26 18:20:00|31709.7|31689.7|31708.8|31688.8|31714.2|31694.2|31705.4|31685.4|399
1590517500000|2020-05-26 18:25:00|31709.1|31689.1|31699.9|31679.9|31710.7|31690.7|31696.6|31676.6|411
1590517800000|2020-05-26 18:30:00|31700.5|31680.5|31694.4|31674.4|31701.1|31681.1|31685.8|31665.8|548
1590518100000|2020-05-26 18:35:00|31695.4|31675.4|31691.6|31671.6|31697.7|31677.7|31688.2|31668.2|437
1590518400000|2020-05-26 18:40:00|31693.1|31673.1|31689.6|31669.6|31698.1|31678.1|31687.8|31667.8|387
1590518700000|2020-05-26 18:45:00|31690.7|31670.7|31687.7|31667.7|31691.1|31671.1|31685.2|31665.2|485
1590519000000|2020-05-26 18:50:00|31687.8|31667.8|31678|31658|31694.4|31674.4|31674.6|31654.6|480
1590519300000|2020-05-26 18:55:00|31678.1|31658.1|31668.9|31648.9|31680.5|31660.5|31666.3|31646.3|504
1590519600000|2020-05-26 19:00:00|31666.9|31646.9|31667.6|31647.6|31670.4|31650.4|31660.9|31640.9|521
1590519900000|2020-05-26 19:05:00|31667.1|31647.1|31669.4|31649.4|31670.2|31650.2|31659.7|31639.7|389
1590520200000|2020-05-26 19:10:00|31669.5|31649.5|31674.3|31654.3|31676.8|31656.8|31665.9|31645.9|368
1590520500000|2020-05-26 19:15:00|31674.7|31654.7|31672.7|31652.7|31678.1|31658.1|31668.1|31648.1|431
1590520800000|2020-05-26 19:20:00|31672.9|31652.9|31673.8|31653.8|31680.3|31660.3|31670.1|31650.1|484
1590521100000|2020-05-26 19:25:00|31675.4|31655.4|31648|31628|31675.6|31655.6|31638.9|31604.3|475
1590521400000|2020-05-26 19:30:00|31647.2|31627.2|31668.3|31648.3|31670.6|31650.6|31645.3|31610.5|452
1590521700000|2020-05-26 19:35:00|31668.8|31648.8|31715.3|31665.3|31736.1|31684.7|31658.5|31638.5|835
1590522000000|2020-05-26 19:40:00|31714.8|31664.8|31732.5|31682.2|31745.3|31709.1|31694.9|31657.9|934
1590522300000|2020-05-26 19:45:00|31733.1|31682.9|31750.4|31699.7|31752.9|31701.9|31730|31680|644
1590522600000|2020-05-26 19:50:00|31750.9|31700.9|31747.8|31692.8|31752.8|31701.6|31735.5|31678|680
1590522900000|2020-05-26 19:55:00|31746.2|31694.2|31752.4|31702.4|31761.3|31720.1|31735.2|31688|792
1590523200000|2020-05-26 20:00:00|31752.5|31702.5|31710.6|31690.6|31753.3|31714.2|31709.3|31686.6|742
1590523500000|2020-05-26 20:05:00|31710.8|31690.8|31705.2|31685.2|31715.3|31695.3|31699.2|31679.2|422
1590523800000|2020-05-26 20:10:00|31705.5|31685.5|31703.6|31683.6|31711.7|31691.7|31701.7|31681.7|416
1590524100000|2020-05-26 20:15:00|31699.6|31679.6|31693.2|31673.2|31703.9|31683.9|31689.1|31669.1|355
1590524400000|2020-05-26 20:20:00|31693.1|31673.1|31696.5|31676.5|31700|31680|31690.9|31670.9|245
1590524700000|2020-05-26 20:25:00|31697.4|31677.4|31704.4|31684.4|31705.4|31685.4|31694.6|31674.6|371
1590525000000|2020-05-26 20:30:00|31699.2|31679.2|31702.7|31682.7|31723.8|31689.4|31699.2|31666|278
1590525300000|2020-05-26 20:35:00|31701.2|31681.2|31705.6|31685.6|31721|31685.6|31694.6|31654.8|283
1590525600000|2020-05-26 20:40:00|31705.5|31685.5|31696.6|31676.6|31705.5|31685.5|31694.8|31674.8|252
1590525900000|2020-05-26 20:45:00|31698.2|31678.2|31700|31680|31712.2|31685.5|31695.9|31662.1|279
1590526200000|2020-05-26 20:50:00|31699.9|31679.9|31701.5|31681.5|31718.7|31686.8|31695.5|31668.6|295
1590526500000|2020-05-26 20:55:00|31700.3|31680.3|31716.3|31647.3|31731.7|31684.7|31695.3|31637.5|402
1590526800000|2020-05-26 21:00:00|31700.3|31630.4|31700.5|31623.9|31706.4|31634|31692.6|31621.8|73
1590527100000|2020-05-26 21:05:00|31700.9|31624.3|31724.9|31609.5|31732.7|31636.2|31686|31609.2|192
1590527400000|2020-05-26 21:10:00|31725|31609.4|31738.4|31618.4|31738.5|31629.6|31702.5|31609.4|280
1590527700000|2020-05-26 21:15:00|31725.3|31627.5|31730.7|31610.7|31735.5|31631.1|31697.4|31600.6|276
1590528000000|2020-05-26 21:20:00|31731.4|31611.4|31712.2|31621.3|31736.1|31629.1|31703.8|31605.9|278
1590528300000|2020-05-26 21:25:00|31711.5|31622.9|31709.5|31619.1|31731.5|31627.2|31696.5|31602.3|238
1590528600000|2020-05-26 21:30:00|31705.8|31617.9|31710.7|31612.6|31730.3|31621.2|31689.1|31603.6|250
1590528900000|2020-05-26 21:35:00|31710.3|31612|31714.5|31618.7|31750.1|31633.2|31699.5|31597.7|287
1590529200000|2020-05-26 21:40:00|31714.2|31618.5|31718.2|31621.2|31751.3|31631.3|31710.8|31611.5|345
1590529500000|2020-05-26 21:45:00|31719.4|31606.2|31741.5|31621.5|31750.2|31638.2|31719.4|31604.8|327
1590529800000|2020-05-26 21:50:00|31728.9|31608.9|31738.6|31633.4|31753|31636.8|31728.9|31608.9|381
1590530100000|2020-05-26 21:55:00|31733.8|31637.6|31730.8|31640.6|31756.3|31641.8|31727|31614.7|409
1590530400000|2020-05-26 22:00:00|31728.5|31630.5|31717.4|31622.3|31738.1|31632.5|31711.7|31608|635
1590530700000|2020-05-26 22:05:00|31720.7|31621.4|31713.3|31623|31740.2|31634.5|31705.6|31604.7|463
1590531000000|2020-05-26 22:10:00|31720.7|31623.2|31713.6|31631.7|31739.7|31634.3|31696.1|31605.5|279
1590531300000|2020-05-26 22:15:00|31714.5|31630.5|31718.4|31629.3|31737.1|31634.1|31706.5|31607.9|356
1590531600000|2020-05-26 22:20:00|31718|31633.1|31710|31624.9|31731.9|31633.1|31703.2|31603.5|316
1590531900000|2020-05-26 22:25:00|31712.6|31625.2|31709.5|31621.3|31733|31634.2|31697.2|31602.1|287
1590532200000|2020-05-26 22:30:00|31710.4|31621.2|31768.6|31648.6|31770.3|31650.3|31692|31605.8|331
1590532500000|2020-05-26 22:35:00|31769.6|31649.6|31758.2|31638.2|31775.6|31655.6|31751.6|31633.5|275
1590532800000|2020-05-26 22:40:00|31768.4|31648.4|31756.1|31641.1|31775.5|31655.5|31745.8|31635.1|224
1590533100000|2020-05-26 22:45:00|31745.5|31646.1|31772.5|31652.5|31776.3|31656.3|31745.4|31636|262
1590533400000|2020-05-26 22:50:00|31760.3|31649.9|31761.6|31646.6|31782.1|31662.1|31745.9|31643|318
1590533700000|2020-05-26 22:55:00|31766.3|31646.3|31771.7|31651.7|31781.2|31661.2|31753|31643.6|249
1590534000000|2020-05-26 23:00:00|31777.5|31657.5|31749.3|31651.5|31777.5|31657.5|31738.1|31638.1|362
1590534300000|2020-05-26 23:05:00|31765.8|31645.8|31762.7|31644.7|31768.1|31656.8|31734.3|31636.2|301
1590534600000|2020-05-26 23:10:00|31760.8|31645.4|31761.7|31645.8|31768.9|31656.6|31733.8|31642.1|316
1590534900000|2020-05-26 23:15:00|31763.4|31648.5|31752.3|31654.2|31776.1|31657.6|31741.2|31641.8|305
1590535200000|2020-05-26 23:20:00|31754.4|31654.4|31765.7|31647.6|31778.4|31660.3|31746.5|31643.1|301
1590535500000|2020-05-26 23:25:00|31769.7|31649.7|31766.6|31646.7|31774.8|31657.4|31746.3|31642.8|254
1590535800000|2020-05-26 23:30:00|31766.9|31646.6|31754.1|31645.5|31769.3|31655.6|31738.8|31640|329
1590536100000|2020-05-26 23:35:00|31759.4|31642.4|31745.9|31653.1|31774.7|31660.1|31735.4|31635.7|455
1590536400000|2020-05-26 23:40:00|31750.2|31653.7|31758.9|31659|31781.8|31661.8|31740.4|31648.5|366
1590536700000|2020-05-26 23:45:00|31773|31653|31769.9|31649.9|31778.7|31659|31754.1|31645.4|302
1590537000000|2020-05-26 23:50:00|31770.3|31650.3|31755.9|31659|31780.2|31660.2|31750.9|31643.8|302
1590537300000|2020-05-26 23:55:00|31761|31662.2|31770.8|31650.8|31786|31666|31744.4|31645.1|337
1590537600000|2020-05-27 00:00:00|31783.9|31663.9|31765.3|31658|31784.5|31664.5|31758.9|31647.8|537
1590537900000|2020-05-27 00:05:00|31767.3|31658.7|31771.3|31661.7|31774|31663.6|31759.6|31654.3|491
1590538200000|2020-05-27 00:10:00|31772.4|31661.2|31772.3|31663.7|31778.3|31667.3|31758.8|31655.1|565
1590538500000|2020-05-27 00:15:00|31771.6|31663.6|31769.3|31663.8|31777.3|31670.5|31761.2|31662|469
1590538800000|2020-05-27 00:20:00|31772.3|31664.8|31769.5|31662.7|31777|31668.9|31755.4|31659.5|368
1590539100000|2020-05-27 00:25:00|31768.5|31662.3|31771|31666.9|31782.1|31673.8|31761.7|31662.2|393
1590539400000|2020-05-27 00:30:00|31772.2|31666.1|31775.1|31671.4|31783.8|31676.8|31764.3|31663.4|462
1590539700000|2020-05-27 00:35:00|31773.5|31671|31772.1|31670.5|31783.5|31675.7|31770.7|31662|442
1590540000000|2020-05-27 00:40:00|31774.9|31671.9|31781.5|31678.1|31783.3|31679.5|31771.2|31666.9|478
1590540300000|2020-05-27 00:45:00|31780.6|31677.5|31768.2|31670.1|31787.6|31680.7|31764.6|31668.6|451
1590540600000|2020-05-27 00:50:00|31768.5|31668.2|31781.2|31683|31783|31684|31760.3|31668.2|506
1590540900000|2020-05-27 00:55:00|31779.7|31682.5|31777.7|31675.9|31782|31682.8|31766.6|31669.9|514
1590541200000|2020-05-27 01:00:00|31778|31675.4|31770.4|31669.8|31781.4|31680.1|31766.5|31669|559
1590541500000|2020-05-27 01:05:00|31765.2|31671.5|31775.1|31668.8|31778.9|31673.5|31764.7|31667.2|475
1590541800000|2020-05-27 01:10:00|31773.9|31669.2|31771.3|31670.6|31776.2|31676.8|31762.9|31665.3|473
1590542100000|2020-05-27 01:15:00|31768.7|31673.9|31769.3|31668.4|31773.2|31674.4|31759.8|31662.9|479
1590542400000|2020-05-27 01:20:00|31766.4|31668.3|31760.9|31680.2|31777.2|31691|31752.1|31663.7|619
1590542700000|2020-05-27 01:25:00|31761|31680.3|31769.8|31691.8|31769.8|31697.2|31749.8|31679.1|538
1590543000000|2020-05-27 01:30:00|31768.6|31687|31770.2|31694.1|31777.4|31703.6|31756.3|31683.1|557
1590543300000|2020-05-27 01:35:00|31769.5|31696.1|31758|31685.6|31772.5|31702.8|31747.3|31682|497
1590543600000|2020-05-27 01:40:00|31758.6|31685.8|31752.4|31679.2|31761.3|31690.7|31741.2|31673.1|503
1590543900000|2020-05-27 01:45:00|31751.9|31680.1|31751|31680.2|31755.6|31686.1|31737.6|31668.9|514
1590544200000|2020-05-27 01:50:00|31753|31678.7|31761.8|31692.5|31769.1|31698.4|31734|31671.9|536
1590544500000|2020-05-27 01:55:00|31764.4|31690.3|31775.6|31705.9|31780.9|31709.5|31756.9|31685.7|599
1590544800000|2020-05-27 02:00:00|31775.3|31705.8|31785|31717.4|31792.4|31720.6|31769.3|31702.1|571
1590545100000|2020-05-27 02:05:00|31786.5|31717.9|31785|31719.7|31795|31724.6|31775.4|31712.9|532
1590545400000|2020-05-27 02:10:00|31785.6|31716.4|31791.7|31719.7|31802.1|31730.7|31775.9|31715.1|574
1590545700000|2020-05-27 02:15:00|31793.6|31723.5|31799.4|31730.1|31803.5|31735|31783|31717.7|562
1590546000000|2020-05-27 02:20:00|31801.7|31728.7|31800.5|31733.6|31807.4|31739.3|31783.9|31721.4|628
1590546300000|2020-05-27 02:25:00|31801.8|31732.2|31803.3|31735.6|31812|31741.5|31794.5|31727.9|652
1590546600000|2020-05-27 02:30:00|31802.2|31735.2|31806.6|31737.4|31813|31745.5|31789.3|31727.3|627
1590546900000|2020-05-27 02:35:00|31807.5|31737.3|31814.9|31744.6|31822.3|31754.4|31800.3|31733.6|590
1590547200000|2020-05-27 02:40:00|31815.1|31744.7|31819.5|31748.5|31822.7|31752.3|31800|31739.6|524
1590547500000|2020-05-27 02:45:00|31818.9|31749.9|31813.5|31739.3|31820.3|31752.4|31796.2|31733.9|572
1590547800000|2020-05-27 02:50:00|31813.7|31739.4|31802.7|31742.8|31817.2|31751|31793.8|31733.1|589
1590548100000|2020-05-27 02:55:00|31802.3|31742.9|31798.9|31738.2|31806.6|31746.3|31789.3|31722.1|570
1590548400000|2020-05-27 03:00:00|31797.5|31738.9|31786.5|31729.6|31803|31743.1|31780.3|31726.8|576
1590548700000|2020-05-27 03:05:00|31787.2|31729.1|31789.6|31734.4|31795.3|31736.4|31776.4|31723.3|464
1590549000000|2020-05-27 03:10:00|31784.2|31733.7|31780.8|31730.8|31790.9|31734.7|31779.5|31727.8|361
1590549300000|2020-05-27 03:15:00|31779.9|31729.9|31781.2|31723.7|31790.4|31732.1|31777.5|31715.2|403
1590549600000|2020-05-27 03:20:00|31781.6|31721.1|31789.9|31724.1|31790.6|31734|31779.3|31720.1|446
1590549900000|2020-05-27 03:25:00|31787.4|31727.5|31779.6|31729.6|31790.7|31732.6|31778.5|31714.2|420
1590550200000|2020-05-27 03:30:00|31780.4|31730.4|31783.2|31730.8|31791.5|31734.8|31779.3|31720.5|428
1590550500000|2020-05-27 03:35:00|31784|31730.2|31782.2|31716.3|31792.4|31732.5|31771.9|31712.2|599
1590550800000|2020-05-27 03:40:00|31775.8|31720.1|31784.3|31716.2|31791.4|31723.4|31775.5|31712.5|440
1590551100000|2020-05-27 03:45:00|31783.8|31716.6|31780.7|31718.7|31790.5|31724.5|31773.1|31704.4|540
1590551400000|2020-05-27 03:50:00|31781.4|31718.6|31774.7|31716.1|31786.7|31720.2|31771.2|31702|562
1590551700000|2020-05-27 03:55:00|31775.2|31715.6|31773.6|31714.6|31780.6|31720.5|31770.8|31710.2|526
1590552000000|2020-05-27 04:00:00|31774.6|31714.5|31792.6|31730.9|31793.5|31734.8|31769.8|31712.2|601
1590552300000|2020-05-27 04:05:00|31791.7|31730.2|31790.7|31730|31801.1|31739|31785|31725.8|581
1590552600000|2020-05-27 04:10:00|31783.9|31729.8|31790.1|31729|31793.5|31735.4|31779.6|31727.3|432
1590552900000|2020-05-27 04:15:00|31785|31732.4|31784.1|31727.5|31793.7|31736.1|31778.3|31724.4|467
1590553200000|2020-05-27 04:20:00|31784.2|31727.6|31785.9|31724.6|31789.4|31730.9|31778.3|31721|535
1590553500000|2020-05-27 04:25:00|31785.7|31723.3|31784.5|31726.8|31790.2|31729.3|31777.1|31720.3|550
1590553800000|2020-05-27 04:30:00|31783.5|31724.1|31781.2|31724.8|31791.7|31731.7|31777.8|31720.9|454
1590554100000|2020-05-27 04:35:00|31781.8|31724.6|31782.4|31721.6|31786.8|31732.4|31773.6|31720.2|418
1590554400000|2020-05-27 04:40:00|31782.3|31725.1|31782.7|31725.8|31786.9|31728.9|31773.8|31720.9|351
1590554700000|2020-05-27 04:45:00|31782.2|31726|31797.3|31740.1|31801.3|31742.7|31779.2|31724.3|445
1590555000000|2020-05-27 04:50:00|31799|31740.8|31802.9|31745.7|31805.9|31749.1|31788.7|31733.9|544
1590555300000|2020-05-27 04:55:00|31804.3|31747|31800.8|31746.7|31809.2|31749.2|31797.7|31740.6|459
1590555600000|2020-05-27 05:00:00|31797.7|31747.7|31796.6|31745.8|31806.4|31754.5|31794.7|31741.6|482
1590555900000|2020-05-27 05:05:00|31796.7|31746.2|31789.2|31738.4|31796.7|31746.4|31787.8|31731.6|411
1590556200000|2020-05-27 05:10:00|31789.1|31738.6|31792.1|31742.1|31794|31743.8|31788.3|31736.3|415
1590556500000|2020-05-27 05:15:00|31793|31743|31790.3|31740.3|31795.3|31745.1|31776.7|31726.7|432
1590556800000|2020-05-27 05:20:00|31789.5|31739.5|31790.5|31740.5|31793.3|31743.3|31788.9|31738.9|310
1590557100000|2020-05-27 05:25:00|31790.4|31740.4|31755.9|31735.9|31795.5|31752.8|31753|31723|384
1590557400000|2020-05-27 05:30:00|31755.5|31735.5|31788.1|31738.1|31794.2|31751.2|31755.3|31728.8|510
1590557700000|2020-05-27 05:35:00|31786.5|31736.5|31789.8|31739.8|31794.9|31744.9|31784.6|31734.2|481
1590558000000|2020-05-27 05:40:00|31789.5|31739.5|31792.4|31738.2|31794.9|31744.9|31786.6|31731.2|417
1590558300000|2020-05-27 05:45:00|31793.2|31736.9|31793|31743|31797.8|31744.4|31789.9|31735.4|438
1590558600000|2020-05-27 05:50:00|31793.1|31743.1|31802.5|31752.5|31805.1|31770|31771.4|31735.8|476
1590558900000|2020-05-27 05:55:00|31802.2|31752.2|31781|31761|31808.6|31779.2|31776.4|31747.4|529
1590559200000|2020-05-27 06:00:00|31780.9|31760.9|31770.2|31750.2|31783|31763|31767.1|31747.1|479
1590559500000|2020-05-27 06:05:00|31768.4|31748.4|31761.4|31741.4|31774.7|31754.7|31760.1|31740.1|405
1590559800000|2020-05-27 06:10:00|31762.4|31742.4|31764.7|31744.7|31766.9|31746.9|31749.2|31729.2|593
1590560100000|2020-05-27 06:15:00|31764.5|31744.5|31776.3|31756.3|31788.4|31768.4|31763.1|31743.1|566
1590560400000|2020-05-27 06:20:00|31775.1|31755.1|31781|31761|31787.6|31767.6|31775.1|31755.1|420
1590560700000|2020-05-27 06:25:00|31781.1|31761.1|31808|31788|31809.2|31789.2|31781.1|31761.1|550
1590561000000|2020-05-27 06:30:00|31808.4|31788.4|31850.5|31830.5|31853.3|31833.3|31806.4|31786.4|683
1590561300000|2020-05-27 06:35:00|31850.7|31830.7|31847.3|31827.3|31858|31838|31846.5|31826.5|522
1590561600000|2020-05-27 06:40:00|31847.4|31827.4|31847.9|31827.9|31852.3|31832.3|31839.5|31819.5|481
1590561900000|2020-05-27 06:45:00|31848.7|31828.7|31862.3|31842.3|31870.1|31850.1|31848.7|31828.7|523
1590562200000|2020-05-27 06:50:00|31862|31842|31866.7|31846.7|31866.9|31846.9|31853|31833|417
1590562500000|2020-05-27 06:55:00|31866.6|31846.6|31869.7|31849.7|31882.6|31853.6|31854.4|31831.7|549
1590562800000|2020-05-27 07:00:00|31869.8|31849.8|31831.9|31811.9|31873.4|31853.4|31831.8|31811.8|681
1590563100000|2020-05-27 07:05:00|31832.2|31812.2|31846.7|31826.7|31853|31833|31831.9|31811.9|620
1590563400000|2020-05-27 07:10:00|31846.2|31826.2|31840.7|31820.7|31848.5|31828.5|31835.7|31815.7|527
1590563700000|2020-05-27 07:15:00|31840.6|31820.6|31859.8|31839.8|31860.5|31840.5|31840|31820|531
1590564000000|2020-05-27 07:20:00|31860.1|31840.1|31847.7|31827.7|31860.1|31840.1|31844.3|31824.3|591
1590564300000|2020-05-27 07:25:00|31848.1|31828.1|31867.2|31847.2|31875|31855|31845.2|31825.2|634
1590564600000|2020-05-27 07:30:00|31866.7|31846.7|31866.6|31846.6|31870.5|31850.5|31860|31840|652
1590564900000|2020-05-27 07:35:00|31866.5|31846.5|31849.5|31829.5|31874.7|31854.7|31846.8|31826.8|630
1590565200000|2020-05-27 07:40:00|31849.7|31829.7|31841.7|31821.7|31850.8|31830.8|31837|31817|596
1590565500000|2020-05-27 07:45:00|31841.8|31821.8|31838.5|31818.5|31847.1|31827.1|31836.5|31816.5|660
1590565800000|2020-05-27 07:50:00|31838.3|31818.3|31832.1|31812.1|31842.1|31822.1|31827.2|31807.2|624
1590566100000|2020-05-27 07:55:00|31831.8|31811.8|31842.6|31822.6|31860.2|31840.2|31831.8|31811.8|614
1590566400000|2020-05-27 08:00:00|31842.8|31822.8|31847.9|31827.9|31873.8|31853.8|31841.2|31821.2|794
1590566700000|2020-05-27 08:05:00|31847.6|31827.6|31830.6|31810.6|31850.5|31830.5|31827.1|31807.1|736
1590567000000|2020-05-27 08:10:00|31831.2|31811.2|31813.8|31793.8|31840.8|31820.8|31812.1|31792.1|631
1590567300000|2020-05-27 08:15:00|31816.3|31796.3|31806.6|31786.6|31828.1|31808.1|31803.2|31783.2|757
1590567600000|2020-05-27 08:20:00|31806.8|31786.8|31820.5|31800.5|31844.8|31824.8|31800.1|31780.1|687
1590567900000|2020-05-27 08:25:00|31820|31800|31841.8|31821.8|31848.8|31828.8|31818.4|31798.4|830
1590568200000|2020-05-27 08:30:00|31841.4|31821.4|31849.1|31829.1|31850.4|31830.4|31837.4|31817.4|635
1590568500000|2020-05-27 08:35:00|31848.8|31828.8|31846.6|31826.6|31859.9|31839.9|31837.4|31817.4|755
1590568800000|2020-05-27 08:40:00|31846.2|31826.2|31872|31852|31883.5|31863.5|31844.6|31824.6|651
1590569100000|2020-05-27 08:45:00|31871.9|31851.9|31867.1|31847.1|31872.5|31852.5|31862.3|31842.3|556
1590569400000|2020-05-27 08:50:00|31867|31847|31856.5|31836.5|31868.4|31848.4|31851.2|31831.2|610
1590569700000|2020-05-27 08:55:00|31856.6|31836.6|31888.9|31868.9|31895.6|31875.6|31856.6|31836.6|744
1590570000000|2020-05-27 09:00:00|31888.3|31868.3|31920.9|31900.9|31933.7|31913.7|31879|31859|804
1590570300000|2020-05-27 09:05:00|31919.9|31899.9|31923.3|31903.3|31932|31912|31906.5|31886.5|868
1590570600000|2020-05-27 09:10:00|31922.6|31902.6|31910.2|31890.2|31926.3|31906.3|31893.4|31873.4|758
1590570900000|2020-05-27 09:15:00|31909.7|31889.7|31901.9|31881.9|31911.4|31891.4|31894.7|31874.7|831
1590571200000|2020-05-27 09:20:00|31903.5|31883.5|31881.3|31861.3|31904.8|31884.8|31879.6|31859.6|744
1590571500000|2020-05-27 09:25:00|31882|31862|31812.9|31792.9|31884.5|31864.5|31786.7|31766.7|1020
1590571800000|2020-05-27 09:30:00|31813.3|31793.3|31797.9|31777.9|31813.8|31793.8|31792.1|31772.1|907
1590572100000|2020-05-27 09:35:00|31797.8|31777.8|31779.1|31759.1|31801.4|31781.4|31773.7|31753.7|896
1590572400000|2020-05-27 09:40:00|31778.7|31758.7|31749.9|31729.9|31781.1|31761.1|31740.7|31720.7|966
1590572700000|2020-05-27 09:45:00|31750.5|31730.5|31734.5|31714.5|31751.1|31731.1|31721.8|31701.8|887
1590573000000|2020-05-27 09:50:00|31734.2|31714.2|31739.3|31719.3|31771.7|31751.7|31729.1|31709.1|830
1590573300000|2020-05-27 09:55:00|31739.2|31719.2|31667|31647|31739.2|31719.2|31648|31628|950
1590573600000|2020-05-27 10:00:00|31667.7|31647.7|31650.9|31630.9|31667.7|31647.7|31639.8|31619.8|914
1590573900000|2020-05-27 10:05:00|31650|31630|31658.2|31638.2|31680.1|31660.1|31645|31625|838
1590574200000|2020-05-27 10:10:00|31657.4|31637.4|31672.9|31652.9|31690.6|31670.6|31657.4|31637.4|846
1590574500000|2020-05-27 10:15:00|31673.3|31653.3|31654.4|31634.4|31674.4|31654.4|31642.9|31622.9|829
1590574800000|2020-05-27 10:20:00|31653|31633|31628.9|31608.9|31656.9|31636.9|31604.7|31584.7|817
1590575100000|2020-05-27 10:25:00|31628.7|31608.7|31628.3|31608.3|31643.4|31623.4|31621|31601|828
1590575400000|2020-05-27 10:30:00|31627.2|31607.2|31614.5|31594.5|31638.5|31618.5|31613.4|31593.4|802
1590575700000|2020-05-27 10:35:00|31614.6|31594.6|31660.4|31640.4|31671.9|31651.9|31614|31594|827
1590576000000|2020-05-27 10:40:00|31660.7|31640.7|31645.7|31625.7|31660.7|31640.7|31641.9|31621.9|780
1590576300000|2020-05-27 10:45:00|31645.4|31625.4|31651|31631|31658.6|31638.6|31631.8|31611.8|752
1590576600000|2020-05-27 10:50:00|31650.8|31630.8|31636.6|31616.6|31659.2|31639.2|31632.2|31612.2|748
1590576900000|2020-05-27 10:55:00|31636.1|31616.1|31643.2|31623.2|31644.7|31624.7|31627.2|31607.2|700
1590577200000|2020-05-27 11:00:00|31642.3|31622.3|31617.4|31597.4|31644.8|31624.8|31617.4|31597.4|778
1590577500000|2020-05-27 11:05:00|31615.6|31595.6|31616.4|31596.4|31620.6|31600.6|31608.2|31588.2|934
1590577800000|2020-05-27 11:10:00|31616.6|31596.6|31615.5|31595.5|31620.2|31600.2|31609|31589|859
1590578100000|2020-05-27 11:15:00|31614.3|31594.3|31640.9|31620.9|31643.2|31623.2|31610.1|31590.1|791
1590578400000|2020-05-27 11:20:00|31639.7|31619.7|31626.8|31606.8|31642.8|31622.8|31619.5|31599.5|755
1590578700000|2020-05-27 11:25:00|31626.6|31606.6|31601.2|31581.2|31632.2|31612.2|31598.4|31578.4|796
1590579000000|2020-05-27 11:30:00|31602.5|31582.5|31570.6|31550.6|31603.7|31583.7|31570.2|31550.2|724
1590579300000|2020-05-27 11:35:00|31571.6|31551.6|31583.6|31563.6|31598.8|31578.8|31571.6|31551.6|755
1590579600000|2020-05-27 11:40:00|31583.7|31563.7|31612.2|31592.2|31622.1|31602.1|31582.9|31562.9|800
1590579900000|2020-05-27 11:45:00|31612.4|31592.4|31598.1|31578.1|31619.2|31599.2|31595.5|31575.5|748
1590580200000|2020-05-27 11:50:00|31598|31578|31604.9|31584.9|31607.3|31587.3|31594.5|31574.5|558
1590580500000|2020-05-27 11:55:00|31604.6|31584.6|31660.7|31640.7|31661.8|31641.8|31603|31583|760
1590580800000|2020-05-27 12:00:00|31661.3|31641.3|31679.3|31659.3|31687.5|31667.5|31645.2|31625.2|858
1590581100000|2020-05-27 12:05:00|31679.6|31659.6|31731.7|31711.7|31771.2|31751.2|31678.9|31658.9|1072
1590581400000|2020-05-27 12:10:00|31731.8|31711.8|31732.8|31712.8|31758.1|31738.1|31730.3|31710.3|969
1590581700000|2020-05-27 12:15:00|31732.6|31712.6|31704.8|31684.8|31737.5|31717.5|31700.7|31680.7|910
1590582000000|2020-05-27 12:20:00|31705.2|31685.2|31720.2|31700.2|31723.7|31703.7|31682.2|31662.2|976
1590582300000|2020-05-27 12:25:00|31719.7|31699.7|31724.4|31704.4|31727.5|31707.5|31702.9|31682.9|928
1590582600000|2020-05-27 12:30:00|31724.2|31704.2|31734.3|31714.3|31735.2|31715.2|31700.6|31680.6|818
1590582900000|2020-05-27 12:35:00|31734.4|31714.4|31711.3|31691.3|31739.9|31719.9|31701.6|31681.6|808
1590583200000|2020-05-27 12:40:00|31711.7|31691.7|31696.5|31676.5|31717.6|31697.6|31688.1|31668.1|770
1590583500000|2020-05-27 12:45:00|31696.1|31676.1|31708|31688|31715.4|31695.4|31695.1|31675.1|688
1590583800000|2020-05-27 12:50:00|31708.1|31688.1|31760.9|31740.9|31773|31753|31700|31680|831
1590584100000|2020-05-27 12:55:00|31762.9|31742.9|31765|31745|31767.8|31747.8|31750|31730|847
1590584400000|2020-05-27 13:00:00|31764.7|31744.7|31754.2|31734.2|31774.6|31754.6|31740.5|31720.5|871
1590584700000|2020-05-27 13:05:00|31754.8|31734.8|31765.7|31745.7|31768.7|31748.7|31741.4|31721.4|825
1590585000000|2020-05-27 13:10:00|31764.8|31744.8|31759.3|31739.3|31784.3|31764.3|31758.5|31738.5|819
1590585300000|2020-05-27 13:15:00|31758.4|31738.4|31762|31742|31763.8|31743.8|31742.9|31722.9|891
1590585600000|2020-05-27 13:20:00|31763.1|31743.1|31755|31735|31766.1|31746.1|31745.6|31725.6|870
1590585900000|2020-05-27 13:25:00|31756|31736|31739.7|31719.7|31763.1|31743.1|31718.1|31698.1|899
1590586200000|2020-05-27 13:30:00|31741.2|31721.2|31734.1|31714.1|31747|31727|31713.8|31693.8|918
1590586500000|2020-05-27 13:35:00|31734|31714|31751.4|31731.4|31753.7|31733.7|31723.1|31703.1|978
1590586800000|2020-05-27 13:40:00|31751.5|31731.5|31766.2|31746.2|31774.3|31754.3|31745|31725|956
1590587100000|2020-05-27 13:45:00|31766.7|31746.7|31784.5|31764.5|31786.2|31766.2|31759.7|31739.7|933
1590587400000|2020-05-27 13:50:00|31784.1|31764.1|31791.4|31771.4|31795.8|31775.8|31782|31762|900
1590587700000|2020-05-27 13:55:00|31791.9|31771.9|31803.7|31783.7|31808.7|31788.7|31783.4|31763.4|840
1590588000000|2020-05-27 14:00:00|31804.1|31784.1|31799.6|31779.6|31807.6|31787.6|31797.9|31777.9|709
1590588300000|2020-05-27 14:05:00|31799.1|31779.1|31765.6|31745.6|31801.2|31781.2|31761.6|31741.6|860
1590588600000|2020-05-27 14:10:00|31765.9|31745.9|31716.6|31696.6|31765.9|31745.9|31715.5|31695.5|1001
1590588900000|2020-05-27 14:15:00|31716.8|31696.8|31704.5|31684.5|31722.4|31702.4|31683.5|31663.5|986
1590589200000|2020-05-27 14:20:00|31702.4|31682.4|31707.9|31687.9|31728.1|31708.1|31692.6|31672.6|965
1590589500000|2020-05-27 14:25:00|31708.6|31688.6|31706.4|31686.4|31716.4|31696.4|31699.7|31679.7|863
1590589800000|2020-05-27 14:30:00|31707.1|31687.1|31713|31693|31714.2|31694.2|31698.6|31678.6|789
1590590100000|2020-05-27 14:35:00|31713.3|31693.3|31725.8|31705.8|31732.7|31712.7|31708.6|31688.6|889
1590590400000|2020-05-27 14:40:00|31725.4|31705.4|31729.1|31709.1|31747.3|31727.3|31722.6|31702.6|772
1590590700000|2020-05-27 14:45:00|31729.5|31709.5|31740.3|31720.3|31745.4|31725.4|31727.5|31707.5|847
1590591000000|2020-05-27 14:50:00|31740.7|31720.7|31747.9|31727.9|31750.3|31730.3|31701.9|31681.9|984
1590591300000|2020-05-27 14:55:00|31748.3|31728.3|31789.4|31769.4|31792.8|31772.8|31747.6|31727.6|1039
1590591600000|2020-05-27 15:00:00|31790.7|31770.7|31802.2|31782.2|31810.9|31790.9|31782.6|31762.6|1012
1590591900000|2020-05-27 15:05:00|31802.3|31782.3|31777.2|31757.2|31802.5|31782.5|31769.3|31749.3|919
1590592200000|2020-05-27 15:10:00|31776.1|31756.1|31757.1|31737.1|31792.8|31772.8|31756.4|31736.4|936
1590592500000|2020-05-27 15:15:00|31757.6|31737.6|31772.9|31752.9|31780|31760|31753.9|31733.9|866
1590592800000|2020-05-27 15:20:00|31773|31753|31771.3|31751.3|31799.5|31779.5|31766.5|31746.5|764
1590593100000|2020-05-27 15:25:00|31771.4|31751.4|31784.7|31764.7|31800|31780|31769.2|31749.2|765
1590593400000|2020-05-27 15:30:00|31784.9|31764.9|31766.8|31746.8|31784.9|31764.9|31751.5|31731.5|780
1590593700000|2020-05-27 15:35:00|31767.1|31747.1|31792.8|31772.8|31803.4|31783.4|31750.9|31730.9|768
1590594000000|2020-05-27 15:40:00|31793.5|31773.5|31810.8|31790.8|31817|31797|31788.4|31768.4|862
1590594300000|2020-05-27 15:45:00|31810|31790|31793.9|31773.9|31842.7|31822.7|31792.3|31772.3|878
1590594600000|2020-05-27 15:50:00|31793.7|31773.7|31811.7|31791.7|31816.8|31796.8|31789.8|31769.8|804
1590594900000|2020-05-27 15:55:00|31811.6|31791.6|31817.1|31797.1|31829.9|31809.9|31802.6|31782.6|817
1590595200000|2020-05-27 16:00:00|31816.8|31796.8|31797.1|31777.1|31823.2|31803.2|31796.5|31776.5|784
1590595500000|2020-05-27 16:05:00|31797.5|31777.5|31782.6|31762.6|31797.6|31777.6|31781.9|31761.9|664
1590595800000|2020-05-27 16:10:00|31782.3|31762.3|31772.1|31752.1|31786.7|31766.7|31770.8|31750.8|725
1590596100000|2020-05-27 16:15:00|31771.9|31751.9|31772.6|31752.6|31774.6|31754.6|31762.2|31742.2|655
1590596400000|2020-05-27 16:20:00|31772.4|31752.4|31796.2|31776.2|31802.1|31782.1|31767.4|31747.4|686
1590596700000|2020-05-27 16:25:00|31796.1|31776.1|31801.7|31781.7|31803.7|31783.7|31787.1|31767.1|596
1590597000000|2020-05-27 16:30:00|31801.1|31781.1|31782.7|31762.7|31801.8|31781.8|31782.2|31762.2|542
1590597300000|2020-05-27 16:35:00|31782.8|31762.8|31788.6|31768.6|31791.5|31771.5|31778.6|31758.6|547
1590597600000|2020-05-27 16:40:00|31788.3|31768.3|31788.4|31768.4|31790.9|31770.9|31777.2|31757.2|504
1590597900000|2020-05-27 16:45:00|31788.9|31768.9|31791.2|31771.2|31794.4|31774.4|31778.6|31758.6|519
1590598200000|2020-05-27 16:50:00|31789|31769|31795|31775|31801.3|31781.3|31788.7|31768.7|538
1590598500000|2020-05-27 16:55:00|31794.7|31774.7|31792.9|31772.9|31799.9|31779.9|31788.1|31768.1|498
1590598800000|2020-05-27 17:00:00|31792.7|31772.7|31790.6|31770.6|31813.7|31793.7|31786.6|31766.6|762
1590599100000|2020-05-27 17:05:00|31789.5|31769.5|31780.9|31760.9|31793.4|31773.4|31780.5|31760.5|633
1590599400000|2020-05-27 17:10:00|31781|31761|31771.3|31751.3|31783|31763|31767|31747|603
1590599700000|2020-05-27 17:15:00|31771.4|31751.4|31769.9|31749.9|31775.4|31755.4|31760.5|31740.5|573
1590600000000|2020-05-27 17:20:00|31769.5|31749.5|31760.5|31740.5|31772.5|31752.5|31754.2|31734.2|601
1590600300000|2020-05-27 17:25:00|31760.4|31740.4|31760|31740|31763.7|31743.7|31753.1|31733.1|556
1590600600000|2020-05-27 17:30:00|31759.9|31739.9|31767.4|31747.4|31769.2|31749.2|31755.5|31735.5|566
1590600900000|2020-05-27 17:35:00|31767.3|31747.3|31757.5|31737.5|31773|31753|31757.2|31737.2|532
1590601200000|2020-05-27 17:40:00|31757.7|31737.7|31747.4|31727.4|31759|31739|31745.2|31725.2|577
1590601500000|2020-05-27 17:45:00|31747.6|31727.6|31747.3|31727.3|31758.1|31738.1|31741.2|31721.2|543
1590601800000|2020-05-27 17:50:00|31747.2|31727.2|31748.4|31728.4|31754.3|31734.3|31745.3|31725.3|464
1590602100000|2020-05-27 17:55:00|31747.7|31727.7|31759.7|31709.7|31763.4|31735.9|31740.7|31708.6|539
1590602400000|2020-05-27 18:00:00|31759|31709|31747|31727|31767.3|31734.5|31742|31709|651
1590602700000|2020-05-27 18:05:00|31746.4|31726.4|31740.1|31720.1|31764.5|31739.1|31740.1|31709.2|558
1590603000000|2020-05-27 18:10:00|31739.3|31719.3|31742.1|31722.1|31756.5|31726.8|31736.5|31706|546
1590603300000|2020-05-27 18:15:00|31742|31722|31744.9|31724.9|31761|31729.8|31739.6|31711|555
1590603600000|2020-05-27 18:20:00|31745.2|31725.2|31750.6|31730.6|31766.8|31735.9|31745.2|31714.1|584
1590603900000|2020-05-27 18:25:00|31751.1|31731.1|31753.8|31733.8|31774.6|31739.7|31749.6|31716.5|513
1590604200000|2020-05-27 18:30:00|31754|31734|31753.6|31733.6|31772.2|31742.9|31748.6|31715.2|502
1590604500000|2020-05-27 18:35:00|31753.7|31733.7|31755.7|31735.7|31776|31742.1|31752.5|31717.8|466
1590604800000|2020-05-27 18:40:00|31756.1|31736.1|31755.7|31735.7|31775.7|31741|31750.1|31719.9|426
1590605100000|2020-05-27 18:45:00|31755.8|31735.8|31752.9|31732.9|31772.5|31739.7|31752.2|31722.5|456
1590605400000|2020-05-27 18:50:00|31755.6|31735.6|31748.1|31728.1|31767.9|31740.5|31745.6|31711.8|448
1590605700000|2020-05-27 18:55:00|31749.7|31729.7|31740.2|31720.2|31764.5|31729.7|31736.7|31699.9|490
1590606000000|2020-05-27 19:00:00|31742|31722|31760.6|31710.6|31765.5|31728.2|31740.8|31705.9|478
1590606300000|2020-05-27 19:05:00|31760.3|31710.3|31743.2|31723.2|31763.9|31730.5|31740|31705.5|432
1590606600000|2020-05-27 19:10:00|31743.3|31723.3|31733|31713|31757.2|31723.3|31730.4|31695.5|398
1590606900000|2020-05-27 19:15:00|31732.9|31712.9|31734.9|31714.9|31753.5|31720.7|31731.3|31696.1|495
1590607200000|2020-05-27 19:20:00|31736.2|31716.2|31733.5|31713.5|31754|31721.5|31731.8|31696.6|407
1590607500000|2020-05-27 19:25:00|31733.7|31713.7|31725.4|31705.4|31752.8|31720.1|31725.3|31688.6|437
1590607800000|2020-05-27 19:30:00|31725.5|31705.5|31741.1|31691.1|31747.6|31712.6|31722.3|31687.7|472
1590608100000|2020-05-27 19:35:00|31741.4|31691.4|31716.3|31696.3|31742.9|31708|31716.3|31681|485
1590608400000|2020-05-27 19:40:00|31716.9|31696.9|31708|31688|31731.5|31698.3|31701.3|31669.2|584
1590608700000|2020-05-27 19:45:00|31708.1|31688.1|31725.2|31675.2|31731.7|31696.2|31699.3|31668.7|632
1590609000000|2020-05-27 19:50:00|31725.4|31675.4|31735.3|31685.3|31735.8|31685.8|31725.2|31675.2|787
1590609300000|2020-05-27 19:55:00|31735.2|31685.2|31735.5|31685.5|31743.2|31693.2|31727.9|31675.6|727
1590609600000|2020-05-27 20:00:00|31733.8|31683.8|31738.2|31688.2|31745.6|31704.5|31719.1|31678.7|700
1590609900000|2020-05-27 20:05:00|31738.1|31688.1|31739.2|31689.2|31744.3|31708.4|31719.7|31686.1|485
1590610200000|2020-05-27 20:10:00|31739|31689|31740.1|31690.1|31744.5|31709.6|31721.2|31686.6|390
1590610500000|2020-05-27 20:15:00|31742.7|31692.7|31733.7|31683.7|31747.5|31709.8|31718.3|31682.2|437
1590610800000|2020-05-27 20:20:00|31732.9|31682.9|31730.6|31680.6|31736.1|31701.3|31713.1|31679.8|328
1590611100000|2020-05-27 20:25:00|31731|31681|31733.7|31683.7|31741.3|31700.2|31709.3|31673.1|468
1590611400000|2020-05-27 20:30:00|31733.8|31683.8|31720.2|31670.2|31736.7|31686.7|31707.9|31657.9|480
1590611700000|2020-05-27 20:35:00|31720.3|31670.3|31720.6|31670.6|31726.1|31676.1|31708.6|31656.3|676
1590612000000|2020-05-27 20:40:00|31719.5|31669.5|31716.5|31666.5|31726.4|31676.4|31708|31655.7|826
1590612300000|2020-05-27 20:45:00|31718.9|31668.9|31714.2|31662.4|31723.5|31671.2|31682.6|31647.6|656
1590612600000|2020-05-27 20:50:00|31714.8|31660.3|31707.6|31657.6|31723.2|31669.1|31705.7|31650.8|448
1590612900000|2020-05-27 20:55:00|31708.1|31658.1|31708.2|31657.2|31747.7|31662.5|31696.6|31631.8|666
1590613200000|2020-05-27 21:00:00|31720.6|31656.8|31738.8|31640.2|31773.7|31661|31708.2|31633.1|49
1590613500000|2020-05-27 21:05:00|31770.7|31650.7|31735.3|31648.2|31781|31661|31712.7|31617.4|234
1590613800000|2020-05-27 21:10:00|31723.9|31650.3|31727.3|31640.2|31750.7|31650.3|31701|31617|248
1590614100000|2020-05-27 21:15:00|31726.1|31637|31718.2|31641.6|31749.5|31650.8|31700|31613.4|222
1590614400000|2020-05-27 21:20:00|31717.2|31639.6|31703.1|31633.2|31742.1|31650|31697.6|31618.8|301
1590614700000|2020-05-27 21:25:00|31704.7|31632.2|31725.3|31624.2|31740.6|31642.2|31691|31601.8|223
1590615000000|2020-05-27 21:30:00|31736.5|31627.1|31737.2|31617.2|31744|31646.4|31701.7|31603.5|322
1590615300000|2020-05-27 21:35:00|31735.8|31615.8|31718.3|31615.6|31741.7|31634|31702.9|31605.5|224
1590615600000|2020-05-27 21:40:00|31713.4|31625.9|31704.8|31636|31742.9|31638.1|31694.4|31600.5|229
1590615900000|2020-05-27 21:45:00|31717.9|31631|31738.2|31618.2|31745.7|31640|31698.4|31604.5|280
1590616200000|2020-05-27 21:50:00|31732.2|31626.7|31743.6|31624.3|31752|31639.7|31721.6|31613|316
1590616500000|2020-05-27 21:55:00|31736.4|31626.1|31735|31635.3|31749.5|31639.2|31728.1|31615.1|216
1590616800000|2020-05-27 22:00:00|31734.5|31637.4|31728.5|31631.4|31738.3|31641.2|31706.6|31608|642
1590617100000|2020-05-27 22:05:00|31728.2|31628.9|31721|31632.2|31736.7|31646.8|31705|31616|383
1590617400000|2020-05-27 22:10:00|31721.7|31629.3|31707.4|31636.7|31743|31646.5|31704|31619|370
1590617700000|2020-05-27 22:15:00|31715.4|31625.1|31717.8|31622.2|31728.1|31660.6|31707.1|31617.8|397
1590618000000|2020-05-27 22:20:00|31716.2|31623.5|31711.4|31625.3|31721.8|31648.3|31706.8|31621.7|373
1590618300000|2020-05-27 22:25:00|31713.1|31630.1|31706.9|31639|31722.1|31654|31705.7|31615.2|500
1590618600000|2020-05-27 22:30:00|31714.3|31638.1|31713.9|31621.4|31721|31647.5|31705.4|31617.9|518
1590618900000|2020-05-27 22:35:00|31705.6|31630.3|31715.8|31630.6|31718.6|31647.5|31704.9|31620.3|516
1590619200000|2020-05-27 22:40:00|31716.5|31627.8|31711.1|31644.8|31720.8|31652.2|31706.9|31625.9|405
1590619500000|2020-05-27 22:45:00|31710.7|31645.1|31715.1|31639.2|31719.2|31646.6|31704.6|31620.3|472
1590619800000|2020-05-27 22:50:00|31714|31630.2|31702.9|31635.5|31717.1|31645.4|31699.3|31616.5|480
1590620100000|2020-05-27 22:55:00|31703.5|31635.2|31695.5|31625|31712.7|31645.2|31686.9|31612.1|462
1590620400000|2020-05-27 23:00:00|31689.7|31619.1|31701.2|31613.1|31715|31634.9|31688.8|31606|529
1590620700000|2020-05-27 23:05:00|31701.4|31613.6|31693.1|31622|31708.8|31638.4|31688.7|31610|484
1590621000000|2020-05-27 23:10:00|31692.9|31620.7|31687.2|31623|31700.2|31633|31684|31605.4|427
1590621300000|2020-05-27 23:15:00|31688.2|31631.1|31696.3|31621.1|31698|31634.5|31683|31603.9|306
1590621600000|2020-05-27 23:20:00|31696.5|31621|31693|31625.1|31699.3|31636.5|31686.7|31611.4|256
1590621900000|2020-05-27 23:25:00|31692|31623.4|31693.5|31622|31699|31634.5|31687.4|31611.8|225
1590622200000|2020-05-27 23:30:00|31692.8|31620.4|31696.7|31627.3|31702.7|31635.9|31687|31611.6|274
1590622500000|2020-05-27 23:35:00|31697.5|31629.3|31695.9|31620.5|31699.1|31634.1|31688.2|31610|344
1590622800000|2020-05-27 23:40:00|31696.2|31621.8|31691.7|31623|31698.4|31633.9|31685.9|31612.7|315
1590623100000|2020-05-27 23:45:00|31691.2|31622.3|31693.6|31620.5|31697.4|31631.8|31683.7|31610.5|292
1590623400000|2020-05-27 23:50:00|31695.1|31623.7|31689.8|31617.9|31697|31634.6|31684.8|31608.5|337
1590623700000|2020-05-27 23:55:00|31689.6|31617.6|31686.5|31615.9|31694.1|31631.4|31680|31610.5|445
1590624000000|2020-05-28 00:00:00|31684.5|31612.4|31696.3|31632.6|31698.6|31636.5|31684.5|31606.4|555
1590624300000|2020-05-28 00:05:00|31696.4|31632.4|31700|31630.8|31701.9|31635.3|31689.7|31618.3|550
1590624600000|2020-05-28 00:10:00|31700.4|31631|31697.2|31617.9|31705.8|31639|31694.2|31617|388
1590624900000|2020-05-28 00:15:00|31695|31634.1|31702.8|31631.8|31705.9|31640.1|31693.5|31616.6|391
1590625200000|2020-05-28 00:20:00|31701.7|31629.1|31690.7|31618.7|31704.5|31640.1|31689.2|31616.9|503
1590625500000|2020-05-28 00:25:00|31689.7|31616.4|31687.4|31619.2|31695.5|31631.2|31684.6|31613.5|413
1590625800000|2020-05-28 00:30:00|31688.1|31617.4|31686.7|31619.8|31689.1|31625.4|31675.8|31599.9|527
1590626100000|2020-05-28 00:35:00|31681.5|31613|31683.2|31612.9|31688.7|31624.8|31679.5|31608.2|485
1590626400000|2020-05-28 00:40:00|31681.2|31618.5|31685.3|31617.6|31690.3|31624.3|31679.5|31607.3|389
1590626700000|2020-05-28 00:45:00|31685.8|31618.4|31687|31615|31689.9|31627.1|31679.3|31608.7|422
1590627000000|2020-05-28 00:50:00|31687.3|31616.8|31657|31587.6|31688.3|31621.5|31655.5|31583|697
1590627300000|2020-05-28 00:55:00|31657.2|31587.2|31659.1|31596.1|31668.7|31605.4|31654.4|31582.9|594
1590627600000|2020-05-28 01:00:00|31660.7|31596.3|31652.9|31590.7|31664.6|31600.9|31646.5|31577|604
1590627900000|2020-05-28 01:05:00|31653.7|31592.5|31659.4|31593.6|31665.8|31604.7|31651|31585.6|503
1590628200000|2020-05-28 01:10:00|31659.6|31592|31673|31611.8|31674.8|31614.2|31656|31591.3|574
1590628500000|2020-05-28 01:15:00|31672.7|31611.4|31673.9|31614.7|31678.6|31619.7|31665.4|31601.1|545
1590628800000|2020-05-28 01:20:00|31674.1|31615.3|31674|31607.3|31678.6|31619|31666.1|31594.6|469
1590629100000|2020-05-28 01:25:00|31674.2|31607.2|31668.8|31605.8|31674.7|31615.6|31657.4|31588.3|455
1590629400000|2020-05-28 01:30:00|31669.5|31607.8|31660.7|31598.3|31669.5|31607.8|31652.9|31587.2|518
1590629700000|2020-05-28 01:35:00|31657.6|31594|31657.7|31595.7|31664.1|31605.8|31652.6|31583.2|483
1590630000000|2020-05-28 01:40:00|31655.2|31596.5|31645|31578.5|31660.2|31602.5|31642.4|31576.5|573
1590630300000|2020-05-28 01:45:00|31644.2|31583.2|31641.4|31578.5|31645.6|31587.5|31635|31570.2|590
1590630600000|2020-05-28 01:50:00|31641.8|31578.6|31620.3|31566.3|31644.6|31582.3|31614.6|31550.8|623
1590630900000|2020-05-28 01:55:00|31619.8|31567|31633.7|31575.9|31640.5|31587.5|31615.9|31562.1|633
1590631200000|2020-05-28 02:00:00|31635.2|31577.5|31633.3|31574.6|31641.5|31588.8|31626.3|31572|504
1590631500000|2020-05-28 02:05:00|31632.7|31578.7|31631.8|31574|31639.6|31584.8|31626.5|31569|461
1590631800000|2020-05-28 02:10:00|31632.3|31574.4|31630.6|31573.4|31636.1|31581|31623.9|31564.3|545
1590632100000|2020-05-28 02:15:00|31630.7|31573.7|31634.1|31575.3|31642.1|31587.5|31626.4|31569.7|527
1590632400000|2020-05-28 02:20:00|31634.4|31575.6|31649.4|31593.5|31653.1|31598.6|31628.4|31570.2|509
1590632700000|2020-05-28 02:25:00|31648.6|31592.8|31662|31599.5|31667.9|31608.9|31644.4|31586.1|536
1590633000000|2020-05-28 02:30:00|31660.9|31604.2|31663.2|31605.2|31667|31609|31656.5|31592.1|508
1590633300000|2020-05-28 02:35:00|31664.6|31611.7|31674|31608.9|31680.3|31622|31660.1|31595.6|512
1590633600000|2020-05-28 02:40:00|31673.3|31606.6|31672.2|31610.9|31676|31617.7|31666.8|31601.3|540
1590633900000|2020-05-28 02:45:00|31672.4|31611|31670.6|31608.8|31676.6|31620|31667.3|31598.4|584
1590634200000|2020-05-28 02:50:00|31670.1|31610.7|31670.6|31609|31676.3|31618.4|31668.8|31599.7|512
1590634500000|2020-05-28 02:55:00|31671.4|31610.3|31667.1|31608.3|31674.8|31615.3|31663.3|31599|501
1590634800000|2020-05-28 03:00:00|31666.4|31606.4|31661.6|31597.7|31673.8|31615.3|31660.1|31590|488
1590635100000|2020-05-28 03:05:00|31661.9|31598|31660.5|31600.8|31668.7|31610.2|31659.2|31586.6|530
1590635400000|2020-05-28 03:10:00|31660|31600.4|31666.1|31603.2|31669|31610.1|31658.2|31589.7|500
1590635700000|2020-05-28 03:15:00|31666.6|31604.3|31666.2|31610.3|31670.3|31614.3|31659.3|31595.2|351
1590636000000|2020-05-28 03:20:00|31667.4|31611.1|31670.6|31606.8|31674|31616.6|31661.1|31599|401
1590636300000|2020-05-28 03:25:00|31671|31607.5|31671.5|31606.5|31674.2|31617.3|31662.8|31600.3|406
1590636600000|2020-05-28 03:30:00|31671.1|31606|31689.3|31622.1|31691|31628.9|31668.6|31604.4|490
1590636900000|2020-05-28 03:35:00|31688.5|31620|31684.3|31619.6|31693.6|31631.1|31681|31610|500
1590637200000|2020-05-28 03:40:00|31684.2|31621.7|31690.4|31629.7|31694.5|31632.4|31682.1|31614.3|433
1590637500000|2020-05-28 03:45:00|31690.1|31626.4|31687.3|31625.4|31695.3|31632.2|31683|31612.4|474
1590637800000|2020-05-28 03:50:00|31687.4|31625|31694|31632|31700.3|31638.3|31681.5|31616.3|540
1590638100000|2020-05-28 03:55:00|31694.3|31633|31694.1|31634.1|31701.2|31640.2|31690.2|31623.5|617
1590638400000|2020-05-28 04:00:00|31693.9|31632.5|31700.1|31642.7|31709.4|31646.9|31688.8|31627.9|598
1590638700000|2020-05-28 04:05:00|31699.9|31642.1|31698.9|31644.2|31706|31647.4|31691.3|31631.9|539
1590639000000|2020-05-28 04:10:00|31698.7|31643.8|31701.1|31643.2|31703.6|31649.5|31692.6|31631.7|502
1590639300000|2020-05-28 04:15:00|31701|31642.6|31700.9|31647.3|31702.5|31651|31693.4|31634.1|501
1590639600000|2020-05-28 04:20:00|31700.7|31647.6|31708.1|31654.7|31708.5|31657.4|31698.7|31642.3|545
1590639900000|2020-05-28 04:25:00|31709|31656.1|31704.7|31654.7|31711.7|31658.5|31700.6|31642.9|519
1590640200000|2020-05-28 04:30:00|31706.3|31656.3|31699.8|31649.1|31708.7|31658.7|31698.4|31646.9|586
1590640500000|2020-05-28 04:35:00|31699.2|31646.7|31697.7|31644.3|31706.5|31656|31694.6|31640.6|520
1590640800000|2020-05-28 04:40:00|31697.5|31647.5|31693.8|31643.8|31706.7|31655.8|31693.5|31642.1|490
1590641100000|2020-05-28 04:45:00|31693.9|31643.9|31701.5|31650.3|31705|31654.3|31693.5|31642.9|466
1590641400000|2020-05-28 04:50:00|31701.6|31651.6|31700|31648.8|31706.4|31656.4|31695.5|31642.3|474
1590641700000|2020-05-28 04:55:00|31699.5|31646.2|31701.1|31651.1|31704.2|31652.9|31698.8|31639.6|411
1590642000000|2020-05-28 05:00:00|31701|31650|31699.3|31649.3|31709.7|31659.7|31694.4|31644.4|501
1590642300000|2020-05-28 05:05:00|31698.4|31648.4|31695.6|31645.6|31703.1|31653.1|31689.5|31635.3|457
1590642600000|2020-05-28 05:10:00|31693.8|31642.6|31686.7|31636.7|31695.6|31645.6|31685.3|31633.7|413
1590642900000|2020-05-28 05:15:00|31686.5|31636.5|31685.9|31635.9|31693.9|31643.9|31685|31629.2|412
1590643200000|2020-05-28 05:20:00|31685.7|31635.7|31686.2|31636.2|31694.1|31642.5|31683.2|31630.7|519
1590643500000|2020-05-28 05:25:00|31686.3|31636.3|31681|31627.4|31689.9|31639.9|31676.4|31624.2|403
1590643800000|2020-05-28 05:30:00|31680.5|31627.2|31675|31622.2|31681.5|31631|31672.5|31614.4|468
1590644100000|2020-05-28 05:35:00|31675.7|31621.7|31670.7|31620.7|31679.4|31629.4|31666.5|31609.4|523
1590644400000|2020-05-28 05:40:00|31669.9|31619.9|31674.4|31624.4|31675.7|31625.7|31662.8|31606.6|486
1590644700000|2020-05-28 05:45:00|31673.6|31623.6|31676.5|31623.9|31677.1|31627|31664.4|31614.4|491
1590645000000|2020-05-28 05:50:00|31676.7|31625.3|31679.9|31628.6|31692.1|31642.1|31673.9|31622.6|481
1590645300000|2020-05-28 05:55:00|31680.3|31630.3|31680.5|31630.5|31687.1|31637|31676.2|31623.1|398
1590645600000|2020-05-28 06:00:00|31680.3|31630.3|31658.3|31608.3|31696.2|31646.2|31658|31608|677
1590645900000|2020-05-28 06:05:00|31658.5|31608.5|31646.7|31596.7|31664.8|31614.8|31644.4|31594.4|572
1590646200000|2020-05-28 06:10:00|31646.4|31596.4|31644.7|31594.7|31647.7|31597.7|31626.5|31576.5|689
1590646500000|2020-05-28 06:15:00|31644|31594|31687.5|31637.5|31716.4|31658.7|31630.9|31580.9|817
1590646800000|2020-05-28 06:20:00|31686.4|31636.4|31655.2|31603.3|31688.2|31637.7|31627.6|31557|744
1590647100000|2020-05-28 06:25:00|31658|31601.6|31668|31618|31669.7|31618.2|31649.8|31599|578
1590647400000|2020-05-28 06:30:00|31667.9|31617.9|31655.8|31605.8|31668.7|31618.7|31650|31600|625
1590647700000|2020-05-28 06:35:00|31656.3|31606.3|31640.8|31620.8|31660|31631.3|31628.8|31578.8|691
1590648000000|2020-05-28 06:40:00|31642.6|31622.6|31637|31617|31658.8|31630.1|31629.6|31596.3|581
1590648300000|2020-05-28 06:45:00|31638.4|31618.4|31688.9|31638.9|31705.3|31668.1|31634.3|31603.6|640
1590648600000|2020-05-28 06:50:00|31688.3|31638.3|31704.4|31684.4|31714|31694|31672.6|31638.3|640
1590648900000|2020-05-28 06:55:00|31705.2|31685.2|31696.7|31676.7|31709.4|31689.4|31689|31669|732
1590649200000|2020-05-28 07:00:00|31697.5|31677.5|31703|31683|31705.5|31685.5|31688.7|31668.7|714
1590649500000|2020-05-28 07:05:00|31702.6|31682.6|31710.3|31690.3|31715.9|31695.9|31698.4|31678.4|643
1590649800000|2020-05-28 07:10:00|31710.8|31690.8|31708|31688|31738.4|31718.4|31691.1|31671.1|843
1590650100000|2020-05-28 07:15:00|31705.8|31685.8|31736.1|31716.1|31740.7|31720.7|31704.5|31684.5|812
1590650400000|2020-05-28 07:20:00|31736.8|31716.8|31728.6|31708.6|31749.1|31729.1|31720.9|31700.9|853
1590650700000|2020-05-28 07:25:00|31728.5|31708.5|31729|31709|31734|31714|31719.9|31699.9|715
1590651000000|2020-05-28 07:30:00|31728.8|31708.8|31738.4|31718.4|31742.1|31722.1|31720.6|31700.6|676
1590651300000|2020-05-28 07:35:00|31738.5|31718.5|31732.9|31712.9|31748|31728|31729.8|31709.8|633
1590651600000|2020-05-28 07:40:00|31733.3|31713.3|31736.6|31716.6|31749.3|31729.3|31729.7|31709.7|636
1590651900000|2020-05-28 07:45:00|31738|31718|31761.3|31741.3|31762.1|31742.1|31732.1|31712.1|693
1590652200000|2020-05-28 07:50:00|31761.7|31741.7|31783.6|31763.6|31783.7|31763.7|31756.3|31736.3|722
1590652500000|2020-05-28 07:55:00|31784.7|31764.7|31785.8|31765.8|31794.2|31774.2|31773.9|31753.9|771
1590652800000|2020-05-28 08:00:00|31785.6|31765.6|31773.9|31753.9|31806.4|31786.4|31766.4|31746.4|868
1590653100000|2020-05-28 08:05:00|31773.5|31753.5|31792.2|31772.2|31804.8|31784.8|31770.2|31750.2|752
1590653400000|2020-05-28 08:10:00|31793|31773|31790.4|31770.4|31798|31778|31787|31767|604
1590653700000|2020-05-28 08:15:00|31790.6|31770.6|31807.9|31787.9|31816.1|31796.1|31790.4|31770.4|568
1590654000000|2020-05-28 08:20:00|31808.8|31788.8|31822.7|31802.7|31828.8|31808.8|31805|31785|715
1590654300000|2020-05-28 08:25:00|31822.4|31802.4|31837.9|31817.9|31839|31819|31817.3|31797.3|680
1590654600000|2020-05-28 08:30:00|31837.5|31817.5|31858.5|31838.5|31884|31864|31835.8|31815.8|752
1590654900000|2020-05-28 08:35:00|31861|31841|31854.5|31834.5|31865|31845|31849.9|31829.9|631
1590655200000|2020-05-28 08:40:00|31855.5|31835.5|31822|31802|31858.7|31838.7|31819.2|31799.2|672
1590655500000|2020-05-28 08:45:00|31822.2|31802.2|31820.9|31800.9|31827.2|31807.2|31818.2|31798.2|664
1590655800000|2020-05-28 08:50:00|31823.2|31803.2|31832.3|31812.3|31834.4|31814.4|31818.5|31798.5|673
1590656100000|2020-05-28 08:55:00|31832.1|31812.1|31829.3|31809.3|31864.3|31844.3|31826.4|31806.4|655
1590656400000|2020-05-28 09:00:00|31829.8|31809.8|31864.3|31844.3|31865.4|31845.4|31827.1|31807.1|694
1590656700000|2020-05-28 09:05:00|31864.1|31844.1|31860.9|31840.9|31865.9|31845.9|31847|31827|748
1590657000000|2020-05-28 09:10:00|31863.6|31843.6|31827|31807|31873.2|31853.2|31826.8|31806.8|781
1590657300000|2020-05-28 09:15:00|31826.9|31806.9|31806.9|31786.9|31834|31814|31798|31778|787
1590657600000|2020-05-28 09:20:00|31806.8|31786.8|31788.9|31768.9|31814.2|31794.2|31788.9|31768.9|740
1590657900000|2020-05-28 09:25:00|31789.6|31769.6|31749.8|31729.8|31791|31771|31740.9|31720.9|775
1590658200000|2020-05-28 09:30:00|31750.3|31730.3|31747|31727|31752.7|31732.7|31743.1|31723.1|703
1590658500000|2020-05-28 09:35:00|31746.9|31726.9|31750.7|31730.7|31765.1|31745.1|31743.1|31723.1|744
1590658800000|2020-05-28 09:40:00|31750.8|31730.8|31762.3|31742.3|31762.3|31742.3|31744.4|31724.4|742
1590659100000|2020-05-28 09:45:00|31762|31742|31769.2|31749.2|31769.8|31749.8|31749.5|31729.5|755
1590659400000|2020-05-28 09:50:00|31769|31749|31757|31737|31769.1|31749.1|31751.9|31731.9|645
1590659700000|2020-05-28 09:55:00|31758|31738|31761.9|31741.9|31764.4|31744.4|31749.3|31729.3|617
1590660000000|2020-05-28 10:00:00|31764.8|31744.8|31772.8|31752.8|31772.8|31752.8|31759.6|31739.6|704
1590660300000|2020-05-28 10:05:00|31771.9|31751.9|31781.5|31761.5|31781.8|31761.8|31767.5|31747.5|639
1590660600000|2020-05-28 10:10:00|31781.1|31761.1|31791.6|31771.6|31800|31780|31778.1|31758.1|734
1590660900000|2020-05-28 10:15:00|31791.5|31771.5|31803.5|31783.5|31808.3|31788.3|31790.5|31770.5|638
1590661200000|2020-05-28 10:20:00|31802.6|31782.6|31787.9|31767.9|31813.3|31793.3|31783.9|31763.9|656
1590661500000|2020-05-28 10:25:00|31788|31768|31783.9|31763.9|31788|31768|31779.3|31759.3|580
1590661800000|2020-05-28 10:30:00|31783.8|31763.8|31792.4|31772.4|31793.7|31773.7|31777.9|31757.9|556
1590662100000|2020-05-28 10:35:00|31792.1|31772.1|31817.7|31797.7|31820.6|31800.6|31789.7|31769.7|598
1590662400000|2020-05-28 10:40:00|31817.9|31797.9|31823.6|31803.6|31832.6|31812.6|31816.8|31796.8|688
1590662700000|2020-05-28 10:45:00|31823.9|31803.9|31822.2|31802.2|31826|31806|31812.7|31792.7|726
1590663000000|2020-05-28 10:50:00|31821.8|31801.8|31813.8|31793.8|31822.9|31802.9|31807.4|31787.4|621
1590663300000|2020-05-28 10:55:00|31813.7|31793.7|31797.8|31777.8|31819.3|31795.4|31795.6|31748|701
1590663600000|2020-05-28 11:00:00|31797.4|31777.4|31805.3|31785.3|31810.1|31790.1|31795.6|31775.6|589
1590663900000|2020-05-28 11:05:00|31804.6|31784.6|31775|31755|31804.7|31784.7|31764.6|31744.6|667
1590664200000|2020-05-28 11:10:00|31774.8|31754.8|31787.8|31767.8|31795|31775|31771.7|31751.7|553
1590664500000|2020-05-28 11:15:00|31788.2|31768.2|31801.7|31781.7|31803.8|31783.8|31787.4|31767.4|708
1590664800000|2020-05-28 11:20:00|31801.9|31781.9|31797.7|31777.7|31804|31784|31793.8|31773.8|768
1590665100000|2020-05-28 11:25:00|31795.6|31775.6|31795.9|31775.9|31799.5|31779.5|31786.3|31766.3|681
1590665400000|2020-05-28 11:30:00|31796.1|31776.1|31786.3|31766.3|31798.8|31778.8|31785.3|31765.3|785
1590665700000|2020-05-28 11:35:00|31787.6|31767.6|31763.5|31743.5|31789.5|31769.5|31758.4|31738.4|783
1590666000000|2020-05-28 11:40:00|31763.7|31743.7|31765.3|31745.3|31766.6|31746.6|31750.5|31730.5|813
1590666300000|2020-05-28 11:45:00|31765.4|31745.4|31773.7|31753.7|31778.1|31758.1|31763.9|31743.9|684
1590666600000|2020-05-28 11:50:00|31773.1|31753.1|31785.8|31765.8|31786.3|31766.3|31767|31747|784
1590666900000|2020-05-28 11:55:00|31786.5|31766.5|31794.3|31774.3|31795|31775|31777.2|31757.2|654
1590667200000|2020-05-28 12:00:00|31794.2|31774.2|31780.4|31760.4|31794.2|31774.2|31775.6|31755.6|643
1590667500000|2020-05-28 12:05:00|31780.9|31760.9|31776|31756|31781.9|31761.9|31769|31749|646
1590667800000|2020-05-28 12:10:00|31775.8|31755.8|31757.6|31737.6|31777.6|31757.6|31752.9|31732.9|582
1590668100000|2020-05-28 12:15:00|31758.3|31738.3|31768.9|31748.9|31769.7|31749.7|31750.5|31730.5|794
1590668400000|2020-05-28 12:20:00|31768.4|31748.4|31760.5|31740.5|31778.1|31758.1|31759.5|31739.5|731
1590668700000|2020-05-28 12:25:00|31762.5|31742.5|31781.8|31731.8|31784.3|31754.4|31762.5|31726.5|679
1590669000000|2020-05-28 12:30:00|31781.3|31731.3|31730.8|31710.8|31783.4|31745.8|31725.2|31705.2|846
1590669300000|2020-05-28 12:35:00|31730.2|31710.2|31725.3|31705.3|31737.7|31717.7|31712|31692|902
1590669600000|2020-05-28 12:40:00|31724.5|31704.5|31711.7|31691.7|31725.9|31705.9|31699.9|31679.9|818
1590669900000|2020-05-28 12:45:00|31711.6|31691.6|31701.7|31681.7|31714.8|31694.8|31696.5|31676.5|788
1590670200000|2020-05-28 12:50:00|31702.8|31682.8|31696.9|31676.9|31704.5|31684.5|31687|31667|864
1590670500000|2020-05-28 12:55:00|31697.3|31677.3|31715.3|31695.3|31716.6|31696.6|31693.6|31673.6|820
1590670800000|2020-05-28 13:00:00|31715.9|31695.9|31681.9|31661.9|31717.2|31697.2|31677.2|31657.2|892
1590671100000|2020-05-28 13:05:00|31681.4|31661.4|31679.4|31659.4|31694.5|31674.5|31674.6|31654.6|748
1590671400000|2020-05-28 13:10:00|31679.5|31659.5|31658.6|31638.6|31684.9|31664.9|31644|31624|824
1590671700000|2020-05-28 13:15:00|31658.4|31638.4|31650.8|31630.8|31673|31653|31641.9|31621.9|872
1590672000000|2020-05-28 13:20:00|31650.7|31630.7|31652.4|31632.4|31668|31648|31649.1|31629.1|772
1590672300000|2020-05-28 13:25:00|31651.8|31631.8|31653.4|31633.4|31655.7|31635.7|31647.2|31627.2|709
1590672600000|2020-05-28 13:30:00|31653.2|31633.2|31665.7|31645.7|31673.8|31653.8|31649.2|31629.2|829
1590672900000|2020-05-28 13:35:00|31666.1|31646.1|31665.7|31645.7|31675.9|31655.9|31660.5|31640.5|776
1590673200000|2020-05-28 13:40:00|31666|31646|31662.2|31642.2|31677.1|31657.1|31653|31633|775
1590673500000|2020-05-28 13:45:00|31663|31643|31653.8|31633.8|31668.3|31648.3|31650.3|31630.3|796
1590673800000|2020-05-28 13:50:00|31653.5|31633.5|31645.1|31625.1|31655.3|31635.3|31638.5|31618.5|861
1590674100000|2020-05-28 13:55:00|31644.4|31624.4|31637.6|31617.6|31650.1|31630.1|31633.5|31613.5|797
1590674400000|2020-05-28 14:00:00|31636.6|31616.6|31644.3|31624.3|31665.7|31645.7|31636.3|31616.3|868
1590674700000|2020-05-28 14:05:00|31643.7|31623.7|31641.1|31621.1|31647.1|31627.1|31617.9|31597.9|837
1590675000000|2020-05-28 14:10:00|31640.9|31620.9|31591.8|31571.8|31643.6|31623.6|31590.4|31570.4|760
1590675300000|2020-05-28 14:15:00|31592|31572|31603.4|31583.4|31606.3|31586.3|31585.8|31565.8|686
1590675600000|2020-05-28 14:20:00|31603.5|31583.5|31589.6|31569.6|31604|31584|31582.5|31562.5|694
1590675900000|2020-05-28 14:25:00|31589.8|31569.8|31581.3|31561.3|31593.5|31573.5|31560.2|31540.2|770
1590676200000|2020-05-28 14:30:00|31580.7|31560.7|31572.5|31552.5|31593.4|31573.4|31567.8|31547.8|796
1590676500000|2020-05-28 14:35:00|31572.7|31552.7|31585.4|31565.4|31597.3|31577.3|31571.4|31551.4|767
1590676800000|2020-05-28 14:40:00|31585.3|31565.3|31578.2|31558.2|31595.7|31575.7|31575.1|31555.1|743
1590677100000|2020-05-28 14:45:00|31579.2|31559.2|31575.8|31555.8|31585.3|31565.3|31565.1|31545.1|800
1590677400000|2020-05-28 14:50:00|31575.7|31555.7|31570.5|31550.5|31581.7|31561.7|31568.4|31548.4|812
1590677700000|2020-05-28 14:55:00|31569.8|31549.8|31575.6|31555.6|31582.4|31562.4|31556.3|31536.3|904
1590678000000|2020-05-28 15:00:00|31575.5|31555.5|31596.8|31576.8|31601|31581|31573.4|31553.4|836
1590678300000|2020-05-28 15:05:00|31596.6|31576.6|31598|31578|31610.2|31590.2|31582.7|31562.7|849
1590678600000|2020-05-28 15:10:00|31597.6|31577.6|31583.2|31563.2|31599|31579|31582.3|31562.3|771
1590678900000|2020-05-28 15:15:00|31583.1|31563.1|31577.2|31557.2|31587.9|31567.9|31571.1|31551.1|747
1590679200000|2020-05-28 15:20:00|31579.4|31559.4|31589.9|31569.9|31593.1|31573.1|31575.3|31555.3|781
1590679500000|2020-05-28 15:25:00|31589.8|31569.8|31591.3|31571.3|31597.7|31577.7|31583.5|31563.5|636
1590679800000|2020-05-28 15:30:00|31591.9|31571.9|31597.8|31577.8|31606.2|31586.2|31588.3|31568.3|749
1590680100000|2020-05-28 15:35:00|31597|31577|31594.2|31574.2|31604.8|31584.8|31587.4|31567.4|652
1590680400000|2020-05-28 15:40:00|31595.1|31575.1|31568|31548|31597.3|31577.3|31567.3|31547.3|676
1590680700000|2020-05-28 15:45:00|31567.8|31547.8|31563.6|31543.6|31590.1|31557.2|31557.9|31537.9|745
1590681000000|2020-05-28 15:50:00|31564.3|31544.3|31574|31554|31578.8|31555.5|31560.6|31527.9|608
1590681300000|2020-05-28 15:55:00|31573.6|31553.6|31553.7|31533.7|31590|31556.5|31553.5|31522.7|645
1590681600000|2020-05-28 16:00:00|31552.2|31532.2|31555.1|31535.1|31578.7|31543.1|31541.2|31510|802
1590681900000|2020-05-28 16:05:00|31555.3|31535.3|31546|31526|31580.9|31544.7|31545.7|31511.6|689
1590682200000|2020-05-28 16:10:00|31545.7|31525.7|31546.3|31496.3|31567.2|31530|31539.4|31489.4|761
1590682500000|2020-05-28 16:15:00|31545.4|31495.4|31552.1|31502.1|31555.6|31505.6|31538.5|31488.5|838
1590682800000|2020-05-28 16:20:00|31552.5|31502.5|31538.1|31488.1|31554.3|31504.3|31529.8|31479.8|826
1590683100000|2020-05-28 16:25:00|31539.7|31489.7|31516.6|31466.6|31540.3|31490.3|31500.5|31461.9|977
1590683400000|2020-05-28 16:30:00|31518.3|31468.3|31512|31462|31522.4|31472.4|31510.2|31460.2|941
1590683700000|2020-05-28 16:35:00|31512.6|31462.6|31505.1|31455.1|31518.4|31477.8|31492.5|31449.7|929
1590684000000|2020-05-28 16:40:00|31505.4|31455.4|31513|31463|31518.7|31468.7|31505.2|31455.2|776
1590684300000|2020-05-28 16:45:00|31512.8|31462.8|31505.9|31455.9|31515|31477.4|31494.3|31451.3|763
1590684600000|2020-05-28 16:50:00|31505.8|31455.8|31517|31467|31517|31475.1|31489.4|31452.8|645
1590684900000|2020-05-28 16:55:00|31517.2|31467.2|31502.9|31452.9|31517.8|31467.8|31501.1|31451.1|904
1590685200000|2020-05-28 17:00:00|31505.9|31455.9|31496.3|31446.3|31509.4|31459.4|31485.7|31435.7|907
1590685500000|2020-05-28 17:05:00|31494.9|31444.9|31490.7|31440.7|31498.2|31448.2|31484.6|31434.6|580
1590685800000|2020-05-28 17:10:00|31490.9|31440.9|31463.6|31443.6|31494.8|31446.5|31463.2|31427.5|573
1590686100000|2020-05-28 17:15:00|31463.7|31443.7|31486.2|31436.2|31487.8|31446.2|31462.6|31424.2|544
1590686400000|2020-05-28 17:20:00|31486.3|31436.3|31495.8|31445.8|31501|31456.8|31472.5|31433.2|592
1590686700000|2020-05-28 17:25:00|31495.9|31445.9|31513.2|31463.2|31514.6|31475|31488.8|31445.9|542
1590687000000|2020-05-28 17:30:00|31513.5|31463.5|31509|31459|31516.3|31479.6|31494.7|31452.5|567
1590687300000|2020-05-28 17:35:00|31508|31458|31507.4|31457.4|31511.7|31471.7|31489.8|31448.2|796
1590687600000|2020-05-28 17:40:00|31505.8|31455.8|31507.8|31457.8|31513.5|31463.5|31500|31450|1005
1590687900000|2020-05-28 17:45:00|31507.4|31457.4|31515.2|31465.2|31517.1|31467.1|31499|31449|923
1590688200000|2020-05-28 17:50:00|31515|31465|31513.1|31463.1|31522.3|31472.3|31508.1|31458.1|971
1590688500000|2020-05-28 17:55:00|31516.1|31466.1|31510.2|31460.2|31522.4|31472.4|31503.1|31453.1|1007
1590688800000|2020-05-28 18:00:00|31509.8|31459.8|31499.9|31449.9|31519.5|31469.5|31498.7|31448.7|793
1590689100000|2020-05-28 18:05:00|31500|31450|31500.6|31450.6|31504.8|31454.8|31497.8|31447.8|516
1590689400000|2020-05-28 18:10:00|31498.9|31448.9|31505.6|31455.6|31509.9|31459.9|31498.9|31448.9|534
1590689700000|2020-05-28 18:15:00|31505.9|31455.9|31510|31460|31510|31460|31503.7|31453.7|507
1590690000000|2020-05-28 18:20:00|31509.9|31459.9|31501.8|31451.8|31509.9|31459.9|31496.6|31446.6|540
1590690300000|2020-05-28 18:25:00|31501.4|31451.4|31511.7|31461.7|31513.6|31463.6|31501.4|31451.4|521
1590690600000|2020-05-28 18:30:00|31510.7|31460.7|31504.8|31454.8|31511.5|31461.5|31499.5|31449.5|479
1590690900000|2020-05-28 18:35:00|31505.9|31455.9|31494|31444|31510.3|31460.3|31484.9|31434.9|584
1590691200000|2020-05-28 18:40:00|31494.4|31444.4|31493.9|31443.9|31500.9|31450.9|31488.7|31438.7|614
1590691500000|2020-05-28 18:45:00|31493.5|31443.5|31502.6|31452.6|31506.8|31456.8|31489.3|31439.3|634
1590691800000|2020-05-28 18:50:00|31504.4|31454.4|31500|31450|31508.7|31458.5|31494.5|31444.5|646
1590692100000|2020-05-28 18:55:00|31500.2|31450.2|31490|31440|31501.3|31451.3|31486.4|31436.4|651
1590692400000|2020-05-28 19:00:00|31488.9|31438.9|31484|31434|31494.3|31444.3|31476.4|31426.4|756
1590692700000|2020-05-28 19:05:00|31484.8|31434.8|31495.7|31445.7|31497.9|31447.9|31480|31430|782
1590693000000|2020-05-28 19:10:00|31496.1|31446.1|31487.2|31437.2|31498.4|31448.4|31482.4|31432.4|475
1590693300000|2020-05-28 19:15:00|31486.5|31436.5|31511.9|31461.9|31521.1|31471.1|31479.5|31429.5|731
1590693600000|2020-05-28 19:20:00|31511.7|31461.7|31535|31485|31537.1|31502.2|31505.7|31455.7|791
1590693900000|2020-05-28 19:25:00|31534.9|31484.9|31549.5|31499.5|31556.7|31506.7|31515.9|31481|719
1590694200000|2020-05-28 19:30:00|31549.9|31499.9|31560|31510|31571.3|31527.9|31536|31497.4|763
1590694500000|2020-05-28 19:35:00|31559.9|31509.9|31552.9|31502.9|31566.9|31529.7|31541.8|31500.2|609
1590694800000|2020-05-28 19:40:00|31553.2|31503.2|31566.7|31516.7|31567.4|31521.1|31537.5|31501.2|553
1590695100000|2020-05-28 19:45:00|31565.9|31515.9|31549.8|31529.8|31571.2|31535.3|31545.7|31511|632
1590695400000|2020-05-28 19:50:00|31568.7|31518.7|31577.1|31527.1|31578.8|31542.9|31551.6|31516.1|666
1590695700000|2020-05-28 19:55:00|31576.8|31526.8|31552.2|31532.2|31577.7|31537|31546.9|31513.2|621
1590696000000|2020-05-28 20:00:00|31551.9|31531.9|31574.5|31524.5|31579.6|31542.2|31550.3|31509.5|490
1590696300000|2020-05-28 20:05:00|31574.2|31524.2|31587.3|31537.3|31595|31545|31556.4|31518.9|402
1590696600000|2020-05-28 20:10:00|31587.1|31537.1|31581.6|31531.6|31588.7|31554.8|31561.6|31524.7|388
1590696900000|2020-05-28 20:15:00|31583|31533|31579.2|31529.2|31584.5|31547.4|31564.3|31515.5|345
1590697200000|2020-05-28 20:20:00|31579.3|31529.3|31557.3|31537.3|31579.4|31538.3|31557.3|31513.3|391
1590697500000|2020-05-28 20:25:00|31557.2|31537.2|31573.4|31523.4|31578.1|31538.4|31557.2|31515.4|328
1590697800000|2020-05-28 20:30:00|31573.2|31523.2|31577.9|31527.9|31581.3|31531.3|31571.6|31521.6|401
1590698100000|2020-05-28 20:35:00|31577.8|31527.8|31567.8|31517.8|31580.4|31530.4|31566|31516|341
1590698400000|2020-05-28 20:40:00|31566.9|31516.9|31565.8|31515.8|31573|31529.9|31549.9|31510.9|352
1590698700000|2020-05-28 20:45:00|31565.6|31515.6|31565.7|31515.7|31572.7|31522.7|31563|31513|471
1590699000000|2020-05-28 20:50:00|31565.4|31515.4|31565.2|31515.2|31570|31520|31561.7|31511.7|387
1590699300000|2020-05-28 20:55:00|31565|31515|31569.2|31519.2|31595.1|31523.5|31563.2|31502|447
1590699600000|2020-05-28 21:00:00|31572.4|31516.4|31608.7|31524.4|31608.7|31528.1|31569.4|31516.3|39
1590699900000|2020-05-28 21:05:00|31632.5|31512.5|31617.3|31497.3|31633.3|31537|31587.9|31467.9|158
1590700200000|2020-05-28 21:10:00|31619.9|31499.9|31636.3|31516.3|31637.1|31528|31605|31490.1|242
1590700500000|2020-05-28 21:15:00|31607.1|31529.6|31598.9|31478.9|31637.3|31529.6|31559.7|31439.7|267
1590700800000|2020-05-28 21:20:00|31602.3|31482.3|31617.8|31497.8|31624.8|31528.9|31579|31476.8|176
1590701100000|2020-05-28 21:25:00|31622.5|31502.5|31597.8|31488.4|31624|31523.8|31579|31473.8|179
1590701400000|2020-05-28 21:30:00|31601.4|31491.3|31605.2|31503.6|31615.4|31520.6|31569.2|31449.2|364
1590701700000|2020-05-28 21:35:00|31605.3|31505.3|31602.9|31504.5|31610.2|31519.9|31578.8|31465.7|282
1590702000000|2020-05-28 21:40:00|31600.5|31505.9|31601.6|31513.9|31614.2|31521.6|31580.7|31496.9|288
1590702300000|2020-05-28 21:45:00|31588.8|31504.6|31592.2|31488.1|31608.6|31511.7|31580.4|31480.1|426
1590702600000|2020-05-28 21:50:00|31593.7|31488.5|31594.2|31483.5|31608.3|31500.8|31568.6|31469.1|303
1590702900000|2020-05-28 21:55:00|31590.5|31494.7|31596.3|31476.3|31613.6|31497|31587|31475.2|327
1590703200000|2020-05-28 22:00:00|31593.2|31487.1|31602.1|31506.4|31613.5|31521.4|31580.8|31472.3|594
1590703500000|2020-05-28 22:05:00|31605.1|31508.6|31604.8|31514.5|31630.3|31517.5|31579.7|31498.8|743
1590703800000|2020-05-28 22:10:00|31606.9|31509.7|31626.2|31513.8|31631.7|31526.3|31586.5|31504.2|439
1590704100000|2020-05-28 22:15:00|31622.2|31518.2|31613.6|31507.1|31626.8|31526|31591.9|31504.4|303
1590704400000|2020-05-28 22:20:00|31606.9|31505.5|31610.3|31524|31620.9|31525.5|31588.4|31501.2|247
1590704700000|2020-05-28 22:25:00|31612.1|31523.1|31612.7|31525.8|31616.6|31531.5|31569.2|31508|297
1590705000000|2020-05-28 22:30:00|31612.5|31525.9|31614.9|31527.8|31617.5|31530|31588.4|31513.4|387
1590705300000|2020-05-28 22:35:00|31615.2|31527|31614.4|31524.6|31617|31531.4|31596.1|31517.2|337
1590705600000|2020-05-28 22:40:00|31614.2|31525.3|31611.1|31529.9|31617|31532.5|31591.1|31516|309
1590705900000|2020-05-28 22:45:00|31596.4|31522.1|31611.9|31528.9|31622.9|31537.4|31595.3|31516.6|308
1590706200000|2020-05-28 22:50:00|31594|31522.7|31617.3|31531.5|31632.5|31541.2|31591|31521.2|330
1590706500000|2020-05-28 22:55:00|31624|31541.3|31617.3|31538.1|31630.2|31544.3|31604.5|31525.4|293
1590706800000|2020-05-28 23:00:00|31616.7|31537.9|31614.9|31537.2|31626.8|31546.1|31575.2|31523.6|414
1590707100000|2020-05-28 23:05:00|31614.4|31541.5|31619.7|31535.4|31626.4|31542.4|31608.7|31533.2|447
1590707400000|2020-05-28 23:10:00|31615.3|31534.6|31605.7|31529.9|31624.2|31539.4|31580.5|31524.5|304
1590707700000|2020-05-28 23:15:00|31609.2|31531.4|31605.6|31530|31624.6|31549|31597.9|31526.8|342
1590708000000|2020-05-28 23:20:00|31604.9|31534.7|31606.5|31534.5|31622.1|31547|31597.9|31529.2|306
1590708300000|2020-05-28 23:25:00|31606.7|31536.2|31612.8|31535.9|31621.6|31546.9|31602.4|31531.5|322
1590708600000|2020-05-28 23:30:00|31614.2|31536.8|31620|31540|31622.6|31547.9|31598.5|31527.8|321
1590708900000|2020-05-28 23:35:00|31613.2|31535.9|31612.7|31540.4|31623.6|31548.5|31603.6|31531.4|305
1590709200000|2020-05-28 23:40:00|31617.6|31541.8|31616.1|31543.4|31625.1|31551|31606.2|31537.2|347
1590709500000|2020-05-28 23:45:00|31614.9|31546|31605.1|31536.5|31622.3|31546|31595.3|31527.2|318
1590709800000|2020-05-28 23:50:00|31606.9|31536.9|31612.1|31530.8|31621.2|31542.9|31599.3|31526.8|317
1590710100000|2020-05-28 23:55:00|31611.3|31532|31601.4|31523.1|31616.2|31537.4|31589.2|31518.3|435
1590710400000|2020-05-29 00:00:00|31599.2|31522.8|31613.9|31538.3|31625.8|31544.2|31593.5|31522.8|601
1590710700000|2020-05-29 00:05:00|31613.4|31540.2|31609.3|31533.1|31619.9|31545.7|31594.2|31526.3|500
1590711000000|2020-05-29 00:10:00|31609.4|31533.6|31615.1|31538.5|31615.5|31541.3|31582.3|31517.4|587
1590711300000|2020-05-29 00:15:00|31615.9|31537|31599.3|31541.5|31618.7|31548.1|31588.9|31520.6|625
1590711600000|2020-05-29 00:20:00|31598.2|31544.3|31578.2|31522.1|31601.3|31545.1|31568.8|31504.1|668
1590711900000|2020-05-29 00:25:00|31572.2|31518.3|31566.6|31516.6|31579.9|31523|31558.3|31506.1|634
1590712200000|2020-05-29 00:30:00|31566.5|31516.5|31567|31517|31570.9|31520.7|31559.2|31508.9|569
1590712500000|2020-05-29 00:35:00|31567.4|31517.4|31572.1|31522.1|31576.3|31526.3|31563.6|31513.6|474
1590712800000|2020-05-29 00:40:00|31571.9|31521.9|31566.5|31516.5|31573.5|31523.5|31561.2|31511.2|461
1590713100000|2020-05-29 00:45:00|31566.4|31516.4|31568.5|31518.5|31573.8|31523.8|31561|31511|463
1590713400000|2020-05-29 00:50:00|31568.2|31518.2|31568.3|31516|31580.4|31530.4|31555|31505|675
1590713700000|2020-05-29 00:55:00|31573.5|31516.3|31577.8|31525.9|31585.3|31533.3|31561.2|31511.2|1059
1590714000000|2020-05-29 01:00:00|31575.7|31525.7|31564.8|31514.8|31579.7|31528.3|31556.5|31506.5|880
1590714300000|2020-05-29 01:05:00|31567.8|31517.8|31578.3|31528.3|31580.8|31530.8|31557.7|31507.7|732
1590714600000|2020-05-29 01:10:00|31578.8|31528.8|31575.7|31525.7|31588.1|31535.9|31566.5|31516.5|716
1590714900000|2020-05-29 01:15:00|31575.2|31525.2|31577|31527|31586.2|31536.2|31567.3|31516.5|823
1590715200000|2020-05-29 01:20:00|31573.2|31523.2|31576.9|31526.9|31585|31535|31564.8|31514.6|783
1590715500000|2020-05-29 01:25:00|31577.1|31527.1|31571.8|31521.8|31580.4|31530.4|31566.7|31515.8|572
1590715800000|2020-05-29 01:30:00|31573.4|31523.4|31574|31524|31578.1|31527.1|31561.5|31511.5|745
1590716100000|2020-05-29 01:35:00|31573.9|31523.9|31565.8|31515.8|31575.6|31525.6|31555|31503|749
1590716400000|2020-05-29 01:40:00|31566.9|31516.3|31563.9|31513.9|31570.2|31519.8|31550.5|31499.5|576
1590716700000|2020-05-29 01:45:00|31565.8|31515.8|31551.1|31500.4|31567|31516.7|31543.1|31493.1|594
1590717000000|2020-05-29 01:50:00|31550.1|31500.1|31541.2|31491.2|31550.1|31500.1|31530.6|31480.6|546
1590717300000|2020-05-29 01:55:00|31540.3|31489.2|31543.8|31493.8|31547.7|31497.7|31536.1|31485.2|569
1590717600000|2020-05-29 02:00:00|31543.9|31493.9|31547.9|31497.9|31565.5|31500.9|31532.6|31481.5|655
1590717900000|2020-05-29 02:05:00|31548.5|31498.5|31547|31497|31551|31501|31542.1|31492.1|590
1590718200000|2020-05-29 02:10:00|31546.4|31496.4|31549.6|31499.6|31553.5|31503.5|31539.2|31489.2|460
1590718500000|2020-05-29 02:15:00|31544.6|31494.6|31539.5|31489.5|31552.9|31502.9|31533.2|31483.2|440
1590718800000|2020-05-29 02:20:00|31540|31490|31543.9|31493.9|31545.7|31506.6|31525.4|31483.7|467
1590719100000|2020-05-29 02:25:00|31544|31494|31537.8|31487.8|31545.2|31495.2|31534.9|31484.9|411
1590719400000|2020-05-29 02:30:00|31537.9|31487.9|31540.1|31490.1|31547.2|31497.2|31534|31484|515
1590719700000|2020-05-29 02:35:00|31539.3|31489.3|31538.8|31488.8|31546.8|31496.8|31535.9|31485.9|374
1590720000000|2020-05-29 02:40:00|31537.1|31487.1|31535.4|31485.4|31544.1|31509.3|31529.3|31483.3|429
1590720300000|2020-05-29 02:45:00|31535.1|31485.1|31535.9|31485.9|31540.4|31505|31525|31483.6|408
1590720600000|2020-05-29 02:50:00|31531.3|31481.3|31534.9|31484.9|31539.1|31503.1|31522.4|31480.9|373
1590720900000|2020-05-29 02:55:00|31535|31485|31533.5|31483.5|31536.6|31499.3|31519.3|31479.7|337
1590721200000|2020-05-29 03:00:00|31533.7|31483.7|31533.4|31483.4|31535.2|31485.2|31523.8|31473.8|388
1590721500000|2020-05-29 03:05:00|31533.6|31483.6|31541.3|31491.3|31543.5|31505.7|31525.7|31481.2|359
1590721800000|2020-05-29 03:10:00|31540.4|31490.4|31541.2|31491.2|31544|31505.1|31525|31485.3|356
1590722100000|2020-05-29 03:15:00|31541|31491|31542.4|31492.4|31546.7|31508.9|31527.9|31483.1|347
1590722400000|2020-05-29 03:20:00|31542.7|31492.7|31540.8|31490.8|31545.1|31508.9|31524.6|31484.9|339
1590722700000|2020-05-29 03:25:00|31540.2|31490.2|31541.2|31491.2|31543.5|31507.1|31525.9|31487.3|315
1590723000000|2020-05-29 03:30:00|31541.5|31491.5|31539.7|31489.7|31544.6|31494.6|31535|31485|331
1590723300000|2020-05-29 03:35:00|31540.4|31490.4|31537.2|31487.2|31541.5|31501.9|31521.2|31479|291
1590723600000|2020-05-29 03:40:00|31537.1|31487.1|31530.2|31480.2|31537.4|31487.4|31526.1|31476.1|309
1590723900000|2020-05-29 03:45:00|31521.9|31471.9|31530.9|31480.9|31535.2|31495.7|31515.7|31471.9|311
1590724200000|2020-05-29 03:50:00|31530.2|31480.2|31530.3|31480.3|31532.7|31482.7|31525.6|31475.6|325
1590724500000|2020-05-29 03:55:00|31530.1|31480.1|31528.8|31478.8|31532.8|31482.8|31522.3|31472.3|383
1590724800000|2020-05-29 04:00:00|31524.5|31474.5|31521.3|31471.3|31529.5|31479.5|31513.4|31463.4|430
1590725100000|2020-05-29 04:05:00|31520.5|31470.5|31519.9|31469.9|31525.3|31488.2|31508.2|31465|355
1590725400000|2020-05-29 04:10:00|31514.8|31464.8|31518.6|31468.6|31523.1|31487.3|31507.3|31463.8|385
1590725700000|2020-05-29 04:15:00|31518.5|31468.5|31516.4|31466.4|31522.6|31487.2|31507.2|31459.4|410
1590726000000|2020-05-29 04:20:00|31516.6|31466.6|31518.1|31468.1|31520|31483.3|31501.5|31462.1|423
1590726300000|2020-05-29 04:25:00|31517.9|31467.9|31517.3|31467.3|31522.2|31484.1|31502.3|31462.1|268
1590726600000|2020-05-29 04:30:00|31513.4|31463.4|31514.7|31464.7|31519.1|31480.9|31498.8|31458.2|359
1590726900000|2020-05-29 04:35:00|31514.8|31464.8|31514.5|31464.5|31519|31480.3|31500.3|31459.1|422
1590727200000|2020-05-29 04:40:00|31514.9|31464.9|31515.6|31465.6|31516.5|31480.3|31498.4|31457.4|318
1590727500000|2020-05-29 04:45:00|31516.4|31466.4|31506.3|31456.3|31516.5|31477.7|31497.7|31452.6|372
1590727800000|2020-05-29 04:50:00|31506.1|31456.1|31489.6|31469.6|31507.5|31472.7|31489.2|31451.2|337
1590728100000|2020-05-29 04:55:00|31489.8|31469.8|31485.1|31465.1|31505.8|31469.9|31482.6|31443.8|494
1590728400000|2020-05-29 05:00:00|31485.2|31465.2|31497|31447|31502.3|31466.8|31480.8|31445.4|483
1590728700000|2020-05-29 05:05:00|31497.7|31447.7|31467.4|31417.4|31500.2|31465|31457.4|31407.4|506
1590729000000|2020-05-29 05:10:00|31467.9|31417.9|31473.5|31423.5|31477.5|31427.5|31457.6|31407.6|427
1590729300000|2020-05-29 05:15:00|31473.2|31423.2|31479.8|31429.8|31481.4|31431.4|31473.2|31423.2|359
1590729600000|2020-05-29 05:20:00|31480.1|31430.1|31488|31438|31489.1|31439.1|31469.1|31419.1|426
1590729900000|2020-05-29 05:25:00|31487.9|31437.9|31490.1|31440.1|31491.3|31441.3|31479.8|31429.8|413
1590730200000|2020-05-29 05:30:00|31490.7|31440.7|31471.1|31421.1|31491.7|31441.7|31469.7|31419.7|660
1590730500000|2020-05-29 05:35:00|31471|31421|31464.5|31414.5|31476.1|31426.1|31461.8|31411.8|481
1590730800000|2020-05-29 05:40:00|31464.4|31414.4|31435.5|31385.5|31466.2|31416.2|31433.1|31381|625
1590731100000|2020-05-29 05:45:00|31435.4|31385.4|31436.5|31386.5|31442.9|31392.9|31427.8|31377.8|630
1590731400000|2020-05-29 05:50:00|31436.6|31386.6|31454.1|31404.1|31456.1|31406.1|31436.6|31386.6|483
1590731700000|2020-05-29 05:55:00|31454.3|31404.3|31456|31406|31460.5|31410.5|31446|31396|545
1590732000000|2020-05-29 06:00:00|31458.5|31408.5|31459.1|31409.1|31472.1|31422.1|31451.1|31401.1|650
1590732300000|2020-05-29 06:05:00|31459|31409|31466.3|31416.3|31467.2|31417.2|31445.5|31395.5|624
1590732600000|2020-05-29 06:10:00|31465.9|31415.9|31466.9|31416.9|31471.4|31421.4|31458.7|31408.7|553
1590732900000|2020-05-29 06:15:00|31467.4|31417.4|31502.2|31452.2|31519.7|31469.7|31466.6|31416.6|575
1590733200000|2020-05-29 06:20:00|31502.3|31452.3|31533.9|31483.9|31554|31504|31491.4|31441.4|653
1590733500000|2020-05-29 06:25:00|31535.3|31485.3|31506.1|31456.1|31545.6|31495.6|31488.8|31438.8|662
1590733800000|2020-05-29 06:30:00|31506.5|31456.5|31509.5|31459.5|31522.2|31472.2|31506.5|31456.5|620
1590734100000|2020-05-29 06:35:00|31509.3|31459.3|31499.2|31479.2|31523.1|31480.1|31492.9|31456.8|556
1590734400000|2020-05-29 06:40:00|31499.5|31479.5|31524.9|31474.9|31529.3|31495.3|31498.9|31472.4|612
1590734700000|2020-05-29 06:45:00|31525.1|31475.1|31502.3|31482.3|31529.7|31494.2|31497.5|31466|530
1590735000000|2020-05-29 06:50:00|31501.9|31481.9|31501.1|31481.1|31526|31491.3|31500.5|31468.3|517
1590735300000|2020-05-29 06:55:00|31501|31481|31507.4|31457.4|31518.8|31481.6|31484.3|31433.9|612
1590735600000|2020-05-29 07:00:00|31508.1|31458.1|31464.7|31444.7|31512.8|31473.2|31456.9|31436.9|757
1590735900000|2020-05-29 07:05:00|31464.4|31444.4|31516|31466|31534.1|31501.3|31461|31441|745
1590736200000|2020-05-29 07:10:00|31513.8|31463.8|31509.3|31489.3|31528.5|31493.9|31499.6|31449.6|771
1590736500000|2020-05-29 07:15:00|31509.4|31489.4|31520.3|31470.3|31528.7|31494.3|31486|31456.5|724
1590736800000|2020-05-29 07:20:00|31505.9|31485.9|31466.8|31446.8|31521.5|31486.9|31465.2|31445.2|763
1590737100000|2020-05-29 07:25:00|31466.6|31446.6|31445.5|31425.5|31469|31448.4|31434.5|31410.6|878
1590737400000|2020-05-29 07:30:00|31445.2|31425.2|31453.3|31433.3|31466.5|31446.5|31443.8|31423.8|698
1590737700000|2020-05-29 07:35:00|31452.5|31432.5|31477.6|31457.6|31487.7|31467.7|31451.9|31431.9|721
1590738000000|2020-05-29 07:40:00|31476.9|31456.9|31490.9|31470.9|31499.5|31479.5|31476.9|31456.9|739
1590738300000|2020-05-29 07:45:00|31490.6|31470.6|31485|31465|31496.5|31476.5|31475.1|31455.1|675
1590738600000|2020-05-29 07:50:00|31484.1|31464.1|31464.9|31444.9|31513.1|31478.2|31462.2|31438.7|797
1590738900000|2020-05-29 07:55:00|31464.7|31444.7|31440.7|31420.7|31480.5|31445.7|31435.5|31415.5|717
1590739200000|2020-05-29 08:00:00|31440.4|31420.4|31449|31429|31453.2|31433.2|31433.7|31413.7|720
1590739500000|2020-05-29 08:05:00|31448.7|31428.7|31447.2|31427.2|31452.2|31432.2|31438.5|31418.5|667
1590739800000|2020-05-29 08:10:00|31446.3|31426.3|31447.2|31427.2|31449.7|31429.7|31438.3|31418.3|697
1590740100000|2020-05-29 08:15:00|31447.3|31427.3|31434.2|31414.2|31457.7|31437.7|31433.3|31413.3|703
1590740400000|2020-05-29 08:20:00|31434.6|31414.6|31443.4|31423.4|31448.2|31428.2|31434.6|31414.6|650
1590740700000|2020-05-29 08:25:00|31443.5|31423.5|31466.5|31416.5|31466.5|31430.2|31433.5|31409.1|611
1590741000000|2020-05-29 08:30:00|31467|31417|31440.5|31420.5|31467|31427.6|31432.8|31396|778
1590741300000|2020-05-29 08:35:00|31440.1|31420.1|31437.9|31417.9|31457.6|31423.6|31417|31384.9|819
1590741600000|2020-05-29 08:40:00|31437.7|31417.7|31422.3|31402.3|31443|31423|31418.5|31398.5|735
1590741900000|2020-05-29 08:45:00|31422.6|31402.6|31402.7|31382.7|31424.6|31404.6|31394.5|31365.5|777
1590742200000|2020-05-29 08:50:00|31402.6|31382.6|31383|31363|31414.3|31394.3|31372|31352|794
1590742500000|2020-05-29 08:55:00|31382.4|31362.4|31341|31321|31384.4|31364.4|31330.9|31310.9|775
1590742800000|2020-05-29 09:00:00|31340.9|31320.9|31376.4|31326.4|31391.1|31354.7|31340|31314|727
1590743100000|2020-05-29 09:05:00|31376.7|31326.7|31344.2|31294.2|31378.7|31328.7|31330.5|31287.3|867
1590743400000|2020-05-29 09:10:00|31345.2|31295.2|31312.3|31292.3|31350.4|31313.3|31306.6|31273.8|874
1590743700000|2020-05-29 09:15:00|31312.9|31292.9|31329.8|31309.8|31336.7|31316.7|31310.6|31290.6|753
1590744000000|2020-05-29 09:20:00|31329.9|31309.9|31334.8|31314.8|31354.6|31321|31327.3|31298.6|690
1590744300000|2020-05-29 09:25:00|31335.4|31315.4|31340.3|31320.3|31360.6|31326.6|31333.1|31297.8|723
1590744600000|2020-05-29 09:30:00|31340.2|31320.2|31345.1|31325.1|31349.3|31329.3|31336.6|31316.6|659
1590744900000|2020-05-29 09:35:00|31344.7|31324.7|31346.7|31326.7|31353.2|31333.2|31340.5|31320.5|647
1590745200000|2020-05-29 09:40:00|31346.9|31326.9|31343|31323|31352.8|31332.8|31341.7|31321.7|610
1590745500000|2020-05-29 09:45:00|31343.4|31323.4|31348.1|31328.1|31353.3|31333.3|31337.4|31317.4|565
1590745800000|2020-05-29 09:50:00|31347.9|31327.9|31352.8|31332.8|31355.8|31335.8|31345.2|31325.2|613
1590746100000|2020-05-29 09:55:00|31351.4|31331.4|31334.4|31314.4|31352.5|31332.5|31323.8|31294.5|726
1590746400000|2020-05-29 10:00:00|31334.7|31314.7|31327.4|31307.4|31341.9|31321.9|31325|31305|726
1590746700000|2020-05-29 10:05:00|31327.2|31307.2|31299.5|31279.5|31329|31309|31297.5|31263|687
1590747000000|2020-05-29 10:10:00|31299.4|31279.4|31324.5|31274.5|31328.9|31298.6|31289|31269|645
1590747300000|2020-05-29 10:15:00|31324|31274|31329.2|31309.2|31329.7|31309.7|31300.8|31266.9|635
1590747600000|2020-05-29 10:20:00|31329.7|31309.7|31316.2|31296.2|31329.7|31309.7|31312.4|31292.4|577
1590747900000|2020-05-29 10:25:00|31316.4|31296.4|31317.9|31297.9|31322|31302|31308.3|31288.3|528
1590748200000|2020-05-29 10:30:00|31318.1|31298.1|31306.1|31286.1|31320.9|31300.9|31298.9|31278.9|605
1590748500000|2020-05-29 10:35:00|31306|31286|31309.2|31289.2|31315.1|31295.1|31306|31286|543
1590748800000|2020-05-29 10:40:00|31309.3|31289.3|31334.5|31314.5|31338.2|31318.2|31309.3|31289.3|572
1590749100000|2020-05-29 10:45:00|31333.5|31313.5|31325.5|31305.5|31336.8|31316.8|31323.9|31303.9|567
1590749400000|2020-05-29 10:50:00|31325.4|31305.4|31341.6|31321.6|31354|31334|31322.9|31302.9|689
1590749700000|2020-05-29 10:55:00|31341.8|31321.8|31339|31319|31344.3|31324.3|31332.5|31312.5|600
1590750000000|2020-05-29 11:00:00|31338.5|31318.5|31333.9|31313.9|31344.5|31324.5|31331.1|31311.1|712
1590750300000|2020-05-29 11:05:00|31332.5|31312.5|31325.3|31305.3|31334.5|31314.5|31316.7|31296.7|698
1590750600000|2020-05-29 11:10:00|31323.9|31303.9|31347.9|31327.9|31347.9|31327.9|31323.9|31303.9|662
1590750900000|2020-05-29 11:15:00|31348.5|31328.5|31347.5|31327.5|31359|31335.2|31341.7|31309|575
1590751200000|2020-05-29 11:20:00|31347.4|31327.4|31344.1|31324.1|31348.8|31328.8|31336.4|31316.4|542
1590751500000|2020-05-29 11:25:00|31343.3|31323.3|31326.1|31306.1|31343.6|31323.6|31324.6|31304.6|554
1590751800000|2020-05-29 11:30:00|31326.3|31306.3|31327.9|31307.9|31341.5|31312.5|31321.3|31290.5|593
1590752100000|2020-05-29 11:35:00|31327.3|31307.3|31315.7|31295.7|31345.5|31310.5|31313.5|31293.5|575
1590752400000|2020-05-29 11:40:00|31315.6|31295.6|31322.2|31302.2|31322.9|31302.9|31314.3|31294.3|549
1590752700000|2020-05-29 11:45:00|31322|31302|31309.7|31289.7|31328.8|31308.8|31305.8|31285.8|695
1590753000000|2020-05-29 11:50:00|31309.6|31289.6|31312|31292|31316.9|31296.9|31301.6|31281.6|647
1590753300000|2020-05-29 11:55:00|31312.5|31292.5|31326.3|31306.3|31341.5|31313.2|31312.1|31281.3|655
1590753600000|2020-05-29 12:00:00|31325.5|31305.5|31316.6|31296.6|31358.1|31326.7|31313.5|31293.5|647
1590753900000|2020-05-29 12:05:00|31316.9|31296.9|31313|31293|31320|31300|31307|31287|625
1590754200000|2020-05-29 12:10:00|31313.3|31293.3|31324.4|31304.4|31324.6|31304.6|31309.9|31289.9|544
1590754500000|2020-05-29 12:15:00|31324.5|31304.5|31302.9|31282.9|31324.5|31304.5|31300.3|31280.3|524
1590754800000|2020-05-29 12:20:00|31304.2|31284.2|31309.4|31289.4|31309.5|31289.5|31283.5|31263.5|823
1590755100000|2020-05-29 12:25:00|31324.5|31274.5|31313.7|31263.7|31336.3|31304.2|31301.4|31263|621
1590755400000|2020-05-29 12:30:00|31313.4|31263.4|31321.1|31301.1|31325|31305|31299.4|31262.4|676
1590755700000|2020-05-29 12:35:00|31321.2|31301.2|31309.7|31289.7|31321.2|31301.2|31299.6|31279.6|656
1590756000000|2020-05-29 12:40:00|31309.9|31289.9|31312.6|31292.6|31317.2|31297.2|31305.3|31285.3|602
1590756300000|2020-05-29 12:45:00|31312.7|31292.7|31311.7|31291.7|31315.1|31295.1|31299.8|31279.8|661
1590756600000|2020-05-29 12:50:00|31312.2|31292.2|31306.8|31286.8|31315.5|31295.5|31302.4|31282.4|634
1590756900000|2020-05-29 12:55:00|31305.7|31285.7|31323.2|31303.2|31325.3|31305.3|31303.4|31283.4|663
1590757200000|2020-05-29 13:00:00|31324.6|31304.6|31367.3|31347.3|31373.4|31353.4|31320.6|31300.6|879
1590757500000|2020-05-29 13:05:00|31366.5|31346.5|31374.8|31354.8|31374.9|31354.9|31357.1|31337.1|721
1590757800000|2020-05-29 13:10:00|31375|31355|31369.9|31349.9|31403|31383|31368.3|31341.5|871
1590758100000|2020-05-29 13:15:00|31369.8|31349.8|31364.9|31344.9|31380.6|31351|31353.2|31330.6|716
1590758400000|2020-05-29 13:20:00|31363.9|31343.9|31376.8|31356.8|31381.1|31361.1|31363|31343|869
1590758700000|2020-05-29 13:25:00|31377|31357|31359.5|31339.5|31384.8|31364.8|31353.8|31328.9|824
1590759000000|2020-05-29 13:30:00|31360.2|31340.2|31324.3|31304.3|31366.4|31346.4|31319.8|31299.8|808
1590759300000|2020-05-29 13:35:00|31325.3|31305.3|31316.9|31296.9|31342.4|31322.4|31306.7|31286.7|773
1590759600000|2020-05-29 13:40:00|31317.2|31297.2|31324.8|31304.8|31336.2|31316.2|31316.2|31296.2|686
1590759900000|2020-05-29 13:45:00|31324.7|31304.7|31357|31337|31360.6|31340.6|31324.4|31304.4|772
1590760200000|2020-05-29 13:50:00|31357.8|31337.8|31343.2|31323.2|31366.1|31346.1|31334.4|31314.4|765
1590760500000|2020-05-29 13:55:00|31343.3|31323.3|31348.7|31298.7|31356.6|31336.6|31326.7|31295|739
1590760800000|2020-05-29 14:00:00|31348.2|31298.2|31328.9|31308.9|31373.9|31339|31326.9|31296.4|753
1590761100000|2020-05-29 14:05:00|31328.7|31308.7|31296.3|31276.3|31335.1|31313.8|31291|31271|886
1590761400000|2020-05-29 14:10:00|31296.8|31276.8|31262.4|31242.4|31300.1|31280.1|31257.3|31237.3|894
1590761700000|2020-05-29 14:15:00|31263|31243|31265.3|31245.3|31277.4|31257.4|31231|31205.2|876
1590762000000|2020-05-29 14:20:00|31265.9|31245.9|31263.6|31243.6|31293.9|31265.4|31253|31225.5|834
1590762300000|2020-05-29 14:25:00|31262.8|31242.8|31209|31159|31301.4|31256.3|31196.8|31146.8|887
1590762600000|2020-05-29 14:30:00|31208.8|31158.8|31221.7|31201.7|31237.8|31201.9|31180.6|31140.9|904
1590762900000|2020-05-29 14:35:00|31220.7|31200.7|31235.8|31215.8|31238.5|31218.5|31208.8|31176.8|800
1590763200000|2020-05-29 14:40:00|31234.7|31214.7|31230|31210|31259.2|31229.3|31211.3|31190|862
1590763500000|2020-05-29 14:45:00|31230.1|31210.1|31204.8|31184.8|31243.1|31212.3|31196.5|31146.5|994
1590763800000|2020-05-29 14:50:00|31204.7|31184.7|31231.6|31181.6|31233.5|31190.6|31174.1|31134.7|1019
1590764100000|2020-05-29 14:55:00|31231.8|31181.8|31172.9|31122.9|31232.8|31187.6|31128.7|31078.7|1143
1590764400000|2020-05-29 15:00:00|31174.2|31124.2|31256.2|31206.2|31257|31222.7|31145.6|31109.3|1063
1590764700000|2020-05-29 15:05:00|31240.8|31220.8|31325.8|31275.8|31325.8|31275.8|31239.1|31202.2|985
1590765000000|2020-05-29 15:10:00|31325.6|31275.6|31250.1|31230.1|31325.6|31275.9|31247.3|31218.5|973
1590765300000|2020-05-29 15:15:00|31250.9|31230.9|31259.6|31209.6|31274.7|31231.8|31230.4|31193.9|888
1590765600000|2020-05-29 15:20:00|31260.7|31210.7|31251.2|31201.2|31261|31211|31228.3|31178.3|877
1590765900000|2020-05-29 15:25:00|31248.4|31198.4|31225.2|31175.2|31264|31214|31214.6|31164.6|866
1590766200000|2020-05-29 15:30:00|31226.8|31176.8|31219.5|31169.5|31241.7|31191.7|31212.8|31162.8|747
1590766500000|2020-05-29 15:35:00|31219.6|31169.6|31238.6|31188.6|31242.6|31192.6|31214|31164|782
1590766800000|2020-05-29 15:40:00|31239.6|31189.6|31248.2|31198.2|31249.9|31199.9|31232|31182|701
1590767100000|2020-05-29 15:45:00|31247.3|31197.3|31303.4|31253.4|31310.4|31260.4|31244.2|31194.2|708
1590767400000|2020-05-29 15:50:00|31302.6|31252.6|31291.6|31241.6|31302.6|31252.6|31253.1|31214.9|797
1590767700000|2020-05-29 15:55:00|31291.2|31241.2|31286.2|31236.2|31300.5|31264|31269.9|31235.1|677
1590768000000|2020-05-29 16:00:00|31286.7|31236.7|31296.6|31246.6|31305.6|31267.4|31266|31222.4|787
1590768300000|2020-05-29 16:05:00|31296.9|31246.9|31322.1|31272.1|31329.6|31279.6|31282.8|31243.8|696
1590768600000|2020-05-29 16:10:00|31322.6|31272.6|31311.4|31261.4|31326.4|31276.4|31294.5|31254|966
1590768900000|2020-05-29 16:15:00|31312.3|31262.3|31326.6|31276.6|31329.5|31292.8|31303|31262.1|832
1590769200000|2020-05-29 16:20:00|31326.3|31276.3|31306.3|31286.3|31329.1|31292.9|31303|31268.3|526
1590769500000|2020-05-29 16:25:00|31306.2|31286.2|31333.3|31283.3|31336.6|31299.9|31306.1|31272.1|539
1590769800000|2020-05-29 16:30:00|31336|31286|31343|31293|31348.1|31309.8|31316.6|31282.9|730
1590770100000|2020-05-29 16:35:00|31344|31294|31324.7|31274.7|31344|31294.4|31314.4|31272.6|647
1590770400000|2020-05-29 16:40:00|31324.4|31274.4|31312.8|31262.8|31328.1|31289.8|31300.5|31250.5|786
1590770700000|2020-05-29 16:45:00|31312.2|31262.2|31314.9|31264.9|31318.4|31280.1|31294.9|31244.9|601
1590771000000|2020-05-29 16:50:00|31313.8|31263.8|31328.4|31278.4|31338.4|31288.4|31312.5|31262.5|730
1590771300000|2020-05-29 16:55:00|31328.8|31278.8|31314.8|31264.8|31334.8|31287.1|31295.3|31262|821
1590771600000|2020-05-29 17:00:00|31314.4|31264.4|31307.6|31257.6|31320.5|31286.2|31295.3|31250.5|868
1590771900000|2020-05-29 17:05:00|31308|31258|31328.8|31278.8|31329.8|31279.8|31302.4|31252.4|861
1590772200000|2020-05-29 17:10:00|31328.2|31278.2|31302.6|31252.6|31341.6|31291.6|31298.8|31248.8|1004
1590772500000|2020-05-29 17:15:00|31301.7|31251.7|31328.8|31278.8|31333.4|31283.4|31293.5|31242.7|953
1590772800000|2020-05-29 17:20:00|31330.7|31280.7|31327.2|31277.2|31344.3|31294.3|31317.2|31267.2|930
1590773100000|2020-05-29 17:25:00|31325.3|31275.3|31348.7|31298.7|31352.8|31302.8|31312.8|31262.8|893
1590773400000|2020-05-29 17:30:00|31348.4|31298.4|31338.8|31288.8|31355.8|31305.8|31333.9|31283.9|834
1590773700000|2020-05-29 17:35:00|31338.9|31288.9|31335.6|31285.6|31344.3|31294.3|31331.5|31281.5|850
1590774000000|2020-05-29 17:40:00|31339.3|31289.3|31339|31289|31343.8|31293.8|31331.6|31281.6|755
1590774300000|2020-05-29 17:45:00|31339.9|31289.9|31348.4|31298.4|31353.6|31303.6|31338|31288|839
1590774600000|2020-05-29 17:50:00|31346.7|31296.7|31338.8|31288.8|31354.3|31304.3|31336.5|31286.5|716
1590774900000|2020-05-29 17:55:00|31338.5|31288.5|31322.4|31272.4|31342.3|31292.3|31312.8|31262.8|836
1590775200000|2020-05-29 18:00:00|31321.9|31271.9|31327.4|31277.4|31336.5|31286.5|31310.4|31260.4|727
1590775500000|2020-05-29 18:05:00|31326.9|31276.9|31299.3|31249.3|31335.8|31285.8|31293|31243|861
1590775800000|2020-05-29 18:10:00|31294.7|31244.7|31318.9|31268.9|31321.7|31283.9|31288.5|31238.5|749
1590776100000|2020-05-29 18:15:00|31319.5|31269.5|31316.1|31266.1|31322|31272|31307.8|31257.8|605
1590776400000|2020-05-29 18:20:00|31316.3|31266.3|31318.5|31268.5|31320.1|31270.1|31309.9|31259.9|526
1590776700000|2020-05-29 18:25:00|31318.4|31268.4|31313.1|31263.1|31320.6|31270.6|31310.6|31260.6|567
1590777000000|2020-05-29 18:30:00|31312.4|31262.4|31311.3|31261.3|31318.9|31268.9|31309.9|31259.9|550
1590777300000|2020-05-29 18:35:00|31310.6|31260.6|31320.1|31270.1|31321.4|31271.4|31309.9|31259.9|569
1590777600000|2020-05-29 18:40:00|31320.3|31270.3|31318.1|31268.1|31321.9|31284.2|31301.4|31263.7|542
1590777900000|2020-05-29 18:45:00|31318.8|31268.8|31334.6|31284.6|31335.9|31292.5|31301.6|31263.6|597
1590778200000|2020-05-29 18:50:00|31334.2|31284.2|31334|31314|31357.7|31318.5|31318|31279.6|825
1590778500000|2020-05-29 18:55:00|31334.3|31314.3|31292.8|31272.8|31346.7|31316.1|31291|31252.8|896
1590778800000|2020-05-29 19:00:00|31292.6|31272.6|31269.1|31219.1|31295.5|31272.6|31252|31202|939
1590779100000|2020-05-29 19:05:00|31269.3|31219.3|31273.3|31223.3|31280.4|31230.4|31265.3|31215.3|781
1590779400000|2020-05-29 19:10:00|31273.2|31223.2|31302.6|31252.6|31304.7|31254.7|31268.9|31218.9|881
1590779700000|2020-05-29 19:15:00|31302.4|31252.4|31287.4|31237.4|31313.7|31263.7|31285.4|31235.4|904
1590780000000|2020-05-29 19:20:00|31287.8|31237.8|31291.4|31241.4|31303.3|31253.3|31279.2|31229.2|757
1590780300000|2020-05-29 19:25:00|31291.2|31241.2|31321.7|31271.7|31330|31280|31291.2|31241.2|880
1590780600000|2020-05-29 19:30:00|31322.2|31272.2|31309.9|31259.9|31322.2|31272.2|31308|31258|732
1590780900000|2020-05-29 19:35:00|31309.7|31259.7|31308.2|31258.2|31313.9|31263.9|31302.7|31252.7|677
1590781200000|2020-05-29 19:40:00|31309.2|31259.2|31300.2|31250.2|31314.4|31264.4|31298.6|31248.6|623
1590781500000|2020-05-29 19:45:00|31299.7|31249.7|31315.3|31265.3|31325.5|31273.4|31294.8|31244.8|651
1590781800000|2020-05-29 19:50:00|31318.3|31267.1|31304.3|31254.3|31321.7|31267.1|31294.3|31244.3|649
1590782100000|2020-05-29 19:55:00|31301.2|31251|31289.6|31239.6|31309.1|31255.7|31284.8|31234.8|632
1590782400000|2020-05-29 20:00:00|31289.4|31239.4|31283.1|31233.1|31292.9|31242.9|31262.1|31212.1|696
1590782700000|2020-05-29 20:05:00|31282.1|31232.1|31279.9|31229.9|31292.9|31242.9|31271.2|31221.2|525
1590783000000|2020-05-29 20:10:00|31278.4|31228.4|31278.4|31228.4|31284.7|31234.7|31269.8|31219.8|324
1590783300000|2020-05-29 20:15:00|31279.5|31229.5|31269.8|31219.8|31285.3|31235.3|31265.8|31215.8|316
1590783600000|2020-05-29 20:20:00|31268.5|31218.5|31277|31227|31283.1|31233.1|31264.6|31214.6|308
1590783900000|2020-05-29 20:25:00|31276|31226|31287.3|31267.3|31304.8|31268.4|31271|31224.3|387
1590784200000|2020-05-29 20:30:00|31287.9|31267.9|31255.2|31205.2|31295.6|31269|31249.5|31199.5|396
1590784500000|2020-05-29 20:35:00|31252.6|31202.6|31256|31206|31262.8|31212.8|31252.5|31202.5|281
1590784800000|2020-05-29 20:40:00|31256.4|31206.4|31247.1|31197.1|31259|31209|31243.6|31193.6|297
1590785100000|2020-05-29 20:45:00|31246.7|31196.7|31249.4|31199.4|31270.8|31200.1|31238.5|31173.1|311
1590785400000|2020-05-29 20:50:00|31254.2|31204.2|31276.6|31185.2|31312.8|31226.2|31235|31149.5|394
1590785700000|2020-05-29 20:55:00|31274.6|31154.6|31256.1|31136.1|31326.5|31206.5|31251|31131|402
1590955200000|2020-05-31 20:00:00|31271.3|31126.3|31271.2|31126.2|31271.3|31126.3|31271.2|31126.2|2
1590955500000|2020-05-31 20:05:00|31271.3|31126.3|31271.1|31126.1|31271.3|31126.3|31269.5|31124.5|5
1590955800000|2020-05-31 20:10:00|31271.3|31126.3|31271.3|31126.3|31271.3|31126.3|31271.3|31126.3|1
1590956100000|2020-05-31 20:15:00|31271|31126|31271.3|31126.3|31271.3|31126.3|31267.6|31122.6|8
1590956400000|2020-05-31 20:20:00|31274|31129|31256.2|31111.2|31274.2|31129.2|31256.2|31111.2|15
1590956700000|2020-05-31 20:25:00|31251.2|31106.2|31257.9|31112.9|31257.9|31112.9|31251.2|31106.2|2
1590957000000|2020-05-31 20:30:00|31256.2|31111.2|31257.9|31112.9|31274.7|31129.7|31256.2|31111.2|5
1590957300000|2020-05-31 20:35:00|31258.2|31113.2|31271.6|31126.6|31271.6|31126.6|31256.1|31111.1|6
1590957600000|2020-05-31 20:40:00|31271.5|31126.5|31265.8|31120.8|31275.3|31130.3|31259.2|31114.2|12
1590957900000|2020-05-31 20:45:00|31271.5|31126.5|31271.5|31126.5|31271.5|31126.5|31271.5|31126.5|1
1590958200000|2020-05-31 20:50:00|31271.4|31126.4|31265.8|31120.8|31271.5|31126.5|31265.8|31120.8|5
1590958500000|2020-05-31 20:55:00|31273.8|31128.8|31265.7|31120.7|31274.5|31129.5|31259.8|31114.8|13
1590958800000|2020-05-31 21:00:00|31264.4|31119.4|31265.8|31120.8|31265.9|31120.9|31260.4|31115.4|6
1590959100000|2020-05-31 21:05:00|31259.8|31114.8|31266|31121|31275.7|31130.7|31259.8|31114.8|48
1590959400000|2020-05-31 21:10:00|31264.2|31119.2|31265.4|31120.4|31279.1|31134.1|31262.3|31117.3|54
1590959700000|2020-05-31 21:15:00|31265.1|31120.1|31265.6|31120.6|31277.8|31132.8|31264.5|31119.5|64
1590960000000|2020-05-31 21:20:00|31265.3|31120.3|31266.1|31121.1|31277.1|31132.1|31264.3|31119.3|29
1590960300000|2020-05-31 21:25:00|31265.6|31120.6|31283|31138|31305.8|31160.8|31265.6|31120.6|44
1590960600000|2020-05-31 21:30:00|31282.7|31137.7|31273.5|31153.5|31300.6|31162.1|31260.4|31126.8|242
1590960900000|2020-05-31 21:35:00|31275.4|31155.4|31266.6|31146.6|31282.4|31162.4|31252.8|31132.8|215
1590961200000|2020-05-31 21:40:00|31265.1|31145.1|31277.1|31157.1|31299|31179|31257|31137|216
1590961500000|2020-05-31 21:45:00|31264.1|31144.1|31283.6|31163.6|31286.3|31166.3|31259.8|31139.8|202
1590961800000|2020-05-31 21:50:00|31283.3|31163.3|31284.3|31164.3|31290.8|31170.8|31262.9|31142.9|202
1590962100000|2020-05-31 21:55:00|31284.1|31164.1|31283.1|31163.1|31285.1|31165.1|31264.6|31144.6|234
1590962400000|2020-05-31 22:00:00|31283|31163|31302.5|31182.5|31311.1|31191.1|31275.9|31155.9|614
1590962700000|2020-05-31 22:05:00|31301.7|31181.7|31305.9|31185.9|31312.2|31192.2|31297.3|31177.3|511
1590963000000|2020-05-31 22:10:00|31305.1|31185.1|31303.6|31183.6|31309.2|31189.2|31296.5|31176.5|398
1590963300000|2020-05-31 22:15:00|31296.6|31176.6|31305.5|31185.5|31311.3|31191.3|31286.8|31166.8|347
1590963600000|2020-05-31 22:20:00|31309.4|31189.4|31303.1|31183.1|31309.6|31189.6|31286.8|31166.8|281
1590963900000|2020-05-31 22:25:00|31306.3|31186.3|31285.4|31165.4|31306.3|31186.3|31276.3|31156.3|383
1590964200000|2020-05-31 22:30:00|31284.9|31164.9|31292.4|31172.4|31300.1|31180.1|31277.3|31157.3|315
1590964500000|2020-05-31 22:35:00|31288.7|31168.7|31283.8|31163.8|31298|31178|31278.3|31158.3|343
1590964800000|2020-05-31 22:40:00|31284.3|31164.3|31285.3|31165.3|31290.5|31170.5|31266|31146|302
1590965100000|2020-05-31 22:45:00|31282.9|31162.9|31282.5|31162.5|31290.2|31170.2|31266.1|31146.1|342
1590965400000|2020-05-31 22:50:00|31287.4|31167.4|31271.1|31151.1|31287.4|31167.4|31267.9|31147.9|225
1590965700000|2020-05-31 22:55:00|31271.5|31151.5|31276.7|31156.7|31286.5|31166.5|31266|31146|281
1590966000000|2020-05-31 23:00:00|31277.3|31157.3|31283.6|31163.6|31292.6|31172.6|31271.8|31151.8|317
1590966300000|2020-05-31 23:05:00|31284.5|31164.5|31277.7|31157.7|31285.5|31165.5|31271.8|31151.8|323
1590966600000|2020-05-31 23:10:00|31279.7|31159.7|31275.2|31155.2|31284|31164|31261|31141|339
1590966900000|2020-05-31 23:15:00|31274.8|31154.8|31275.5|31155.5|31279.8|31159.8|31267|31147|372
1590967200000|2020-05-31 23:20:00|31266.8|31146.8|31272.5|31152.5|31278.7|31158.7|31264.6|31144.6|389
1590967500000|2020-05-31 23:25:00|31272.7|31152.7|31267.1|31147.1|31276.4|31156.4|31261|31141|387
1590967800000|2020-05-31 23:30:00|31266.9|31146.9|31271.6|31151.6|31275.7|31155.7|31264.7|31144.7|351
1590968100000|2020-05-31 23:35:00|31274.7|31154.7|31272.7|31152.7|31278.1|31158.1|31263|31143|342
1590968400000|2020-05-31 23:40:00|31273.2|31153.2|31275.2|31155.2|31278.8|31158.8|31266.6|31146.6|444
1590968700000|2020-05-31 23:45:00|31275.7|31155.7|31270.8|31150.8|31284.3|31164.3|31266.1|31146.1|413
1590969000000|2020-05-31 23:50:00|31271.1|31151.1|31274.5|31154.5|31285.2|31165.2|31263.3|31143.3|312
1590969300000|2020-05-31 23:55:00|31273.4|31153.4|31282.5|31162.5|31282.5|31162.5|31263.9|31143.9|409
1590969600000|2020-06-01 00:00:00|31279.5|31159.5|31264.9|31157.6|31286.8|31171.2|31259.5|31146.2|821
1590969900000|2020-06-01 00:05:00|31267|31157.9|31256.3|31149|31276.2|31162.4|31250.9|31143.4|610
1590970200000|2020-06-01 00:10:00|31255.9|31148.4|31255.2|31145.4|31265.3|31156.7|31246.2|31134.9|573
1590970500000|2020-06-01 00:15:00|31255.1|31145.3|31234.7|31122.3|31262.4|31148.8|31230.5|31119.8|638
1590970800000|2020-06-01 00:20:00|31236.6|31126.6|31245|31133.1|31252.8|31143.3|31233.8|31124.2|587
1590971100000|2020-06-01 00:25:00|31244.5|31132.9|31246.8|31139.3|31256.2|31146.8|31231.3|31122.7|554
1590971400000|2020-06-01 00:30:00|31248.3|31139.6|31256.2|31144.7|31260.6|31150.4|31239|31131.3|486
1590971700000|2020-06-01 00:35:00|31254.8|31144.3|31255.6|31147|31263.6|31154.7|31244.5|31137.2|430
1590972000000|2020-06-01 00:40:00|31255.2|31146.4|31264.4|31153.1|31269.7|31154.5|31247.1|31145.2|408
1590972300000|2020-06-01 00:45:00|31261.5|31152.1|31260.3|31151.8|31269|31160.4|31244.1|31149|416
1590972600000|2020-06-01 00:50:00|31263|31152.3|31255.3|31135.3|31266.7|31159.1|31244.8|31133.6|544
1590972900000|2020-06-01 00:55:00|31255.1|31135.1|31244.7|31138|31257.9|31147.9|31239.5|31131.3|512
1590973200000|2020-06-01 01:00:00|31246.8|31138.6|31255.9|31152.7|31267.4|31158.5|31243.2|31138.1|560
1590973500000|2020-06-01 01:05:00|31255|31152.8|31257.7|31153.1|31267|31160.8|31245.9|31147.3|557
1590973800000|2020-06-01 01:10:00|31259.4|31158.8|31256.5|31147.7|31266.8|31158.8|31249.4|31143.4|546
1590974100000|2020-06-01 01:15:00|31256|31147.1|31234.1|31127|31260.5|31153.3|31232.9|31123.5|633
1590974400000|2020-06-01 01:20:00|31234.4|31127.9|31214|31107.1|31237.6|31131.9|31204.9|31097.6|632
1590974700000|2020-06-01 01:25:00|31214.2|31106.1|31207.8|31106.8|31225.9|31114.4|31186.9|31098.4|673
1590975000000|2020-06-01 01:30:00|31208.3|31108.4|31156.5|31087.3|31210.7|31108.4|31145.7|31072.3|806
1590975300000|2020-06-01 01:35:00|31160.1|31089.7|31157.5|31088.6|31176.8|31097.2|31149.6|31080.4|670
1590975600000|2020-06-01 01:40:00|31157.8|31088.3|31151|31086.4|31172.6|31094.5|31144.9|31078.6|667
1590975900000|2020-06-01 01:45:00|31152|31091.3|31151.4|31084.2|31166.7|31094|31147|31080.9|621
1590976200000|2020-06-01 01:50:00|31154.9|31084.4|31152.8|31085.7|31162|31089.9|31146|31077.6|601
1590976500000|2020-06-01 01:55:00|31161.3|31086|31153.1|31088.5|31169.6|31094.5|31149|31081.3|588
1590976800000|2020-06-01 02:00:00|31154.1|31088.4|31156.1|31090|31169.4|31096.1|31148.2|31082.3|628
1590977100000|2020-06-01 02:05:00|31163.8|31093.1|31161.4|31096.3|31170.9|31100.6|31150.6|31086.8|620
1590977400000|2020-06-01 02:10:00|31175.1|31095.4|31161.8|31095.8|31177|31101.7|31156.2|31090.1|512
1590977700000|2020-06-01 02:15:00|31163.2|31095.9|31175.2|31094.4|31191.8|31100.6|31157|31091.9|476
1590978000000|2020-06-01 02:20:00|31168.9|31098.8|31159.7|31089.9|31182.9|31100.6|31154.4|31086.4|513
1590978300000|2020-06-01 02:25:00|31161.8|31090.6|31160.3|31090.4|31166.7|31093.7|31149.3|31081.7|479
1590978600000|2020-06-01 02:30:00|31159.1|31089.7|31147.8|31082.3|31163.7|31092.8|31146.6|31081.3|490
1590978900000|2020-06-01 02:35:00|31144.7|31083.2|31150.2|31083.2|31157.6|31090.5|31141.1|31077.9|567
1590979200000|2020-06-01 02:40:00|31148.1|31081.4|31142.3|31076.5|31156.1|31085.2|31135.1|31071.2|576
1590979500000|2020-06-01 02:45:00|31143|31075.8|31142.8|31077.2|31150.2|31079.6|31134|31070.7|572
1590979800000|2020-06-01 02:50:00|31141.4|31076.9|31149.9|31078.8|31171.2|31082.5|31133.6|31071.7|553
1590980100000|2020-06-01 02:55:00|31150.6|31079.2|31148.5|31079.4|31153.8|31083|31133.5|31071.1|474
1590980400000|2020-06-01 03:00:00|31148.7|31078.3|31145.2|31079.9|31149.4|31083.1|31133|31073.9|537
1590980700000|2020-06-01 03:05:00|31146.9|31080.1|31156.6|31086.1|31165.1|31089.5|31136.2|31076.3|535
1590981000000|2020-06-01 03:10:00|31153.8|31086.2|31151.3|31086.4|31158.8|31089.4|31144.5|31082.2|518
1590981300000|2020-06-01 03:15:00|31147.4|31086.3|31154.2|31087.5|31168.9|31089.7|31145.6|31082.4|462
1590981600000|2020-06-01 03:20:00|31155|31087.8|31157.2|31087.4|31168.7|31090.2|31148.6|31081.7|446
1590981900000|2020-06-01 03:25:00|31158.8|31088.4|31154.4|31086.2|31168.9|31094.2|31145|31081.1|444
1590982200000|2020-06-01 03:30:00|31158.3|31087.4|31159|31089.4|31174.5|31095.2|31145|31081.4|507
1590982500000|2020-06-01 03:35:00|31161.1|31090.2|31158.5|31089.3|31169.3|31094.1|31153|31085.6|486
1590982800000|2020-06-01 03:40:00|31160.1|31090.2|31155.3|31083.6|31166.3|31092.8|31149.7|31081.2|444
1590983100000|2020-06-01 03:45:00|31156.1|31085.3|31156.4|31086.7|31167|31094.7|31146.6|31081.8|434
1590983400000|2020-06-01 03:50:00|31155.1|31085.6|31166.8|31094|31170.1|31097.3|31149.1|31085.4|445
1590983700000|2020-06-01 03:55:00|31167.5|31094.7|31169.9|31099.6|31174.9|31099.9|31149.3|31082.9|499
1590984000000|2020-06-01 04:00:00|31171|31099.5|31156.6|31086|31174.6|31103.9|31145.9|31083.2|494
1590984300000|2020-06-01 04:05:00|31157.2|31086.2|31156.4|31085.4|31164.2|31092.6|31148.7|31078.8|363
1590984600000|2020-06-01 04:10:00|31156.5|31090.7|31159.9|31091.7|31165.2|31093.3|31144|31077.8|466
1590984900000|2020-06-01 04:15:00|31159.4|31092.3|31163.5|31097.9|31170.2|31099.2|31150.5|31078.5|512
1590985200000|2020-06-01 04:20:00|31163.6|31096.6|31163.8|31097|31170.2|31100.5|31150.4|31087.1|438
1590985500000|2020-06-01 04:25:00|31166.2|31096.2|31154.2|31085.5|31166.3|31098.5|31149.8|31084.2|434
1590985800000|2020-06-01 04:30:00|31155.6|31088.5|31160.1|31094.8|31164.9|31099.3|31149.5|31084.5|417
1590986100000|2020-06-01 04:35:00|31160.7|31095.5|31163.2|31101.2|31166.6|31101.9|31147.2|31085.9|399
1590986400000|2020-06-01 04:40:00|31162.5|31101.1|31159.2|31092.7|31166.9|31103|31149.3|31087.6|371
1590986700000|2020-06-01 04:45:00|31159|31093.2|31164.3|31100.9|31169.5|31103.5|31147.7|31083|366
1590987000000|2020-06-01 04:50:00|31167.3|31100.5|31158|31091.7|31169.9|31104|31151.5|31086.5|454
1590987300000|2020-06-01 04:55:00|31160|31092.3|31160.5|31095.2|31165.3|31101.3|31146.9|31085.1|461
1590987600000|2020-06-01 05:00:00|31163.6|31096|31148.6|31095.6|31164.4|31100.9|31142.3|31090.8|443
1590987900000|2020-06-01 05:05:00|31149.3|31094.7|31148.5|31095.1|31159.6|31102.4|31143.8|31093.1|495
1590988200000|2020-06-01 05:10:00|31148.3|31095.3|31150.6|31095.1|31161.6|31104.7|31145.5|31094.1|468
1590988500000|2020-06-01 05:15:00|31149.2|31094.7|31143.8|31089|31153.5|31095.2|31138.2|31086.7|426
1590988800000|2020-06-01 05:20:00|31146.1|31090.4|31131.5|31080.4|31147.9|31090.4|31129.8|31075.7|516
1590989100000|2020-06-01 05:25:00|31135|31081.1|31133.4|31083.4|31145.5|31084.9|31123.8|31073.8|520
1590989400000|2020-06-01 05:30:00|31133|31083|31118.7|31068.4|31134.6|31083.9|31118.7|31068.4|455
1590989700000|2020-06-01 05:35:00|31121.8|31069.6|31124.6|31074.6|31130.1|31078.8|31121|31069.6|469
1590990000000|2020-06-01 05:40:00|31127.6|31075.8|31125.1|31075.1|31130.7|31078.3|31120.1|31069.2|492
1590990300000|2020-06-01 05:45:00|31124.9|31074.9|31132.8|31082.8|31135.6|31084.1|31121.2|31071.2|446
1590990600000|2020-06-01 05:50:00|31132.2|31082.2|31129.3|31079.3|31137.4|31085.6|31127.4|31077.4|434
1590990900000|2020-06-01 05:55:00|31130|31080|31129.3|31076.5|31136.8|31082.7|31123.9|31073.9|528
1590991200000|2020-06-01 06:00:00|31129.9|31077.1|31122.6|31072.6|31138.3|31088.3|31119.2|31069.2|785
1590991500000|2020-06-01 06:05:00|31123.8|31073.8|31120.7|31070.7|31131.1|31079.8|31116.1|31066.1|765
1590991800000|2020-06-01 06:10:00|31119|31069|31098.8|31048.8|31123.8|31073.8|31074.8|31034.5|725
1590992100000|2020-06-01 06:15:00|31098.3|31048.3|31099.8|31049.8|31106.9|31056.9|31091.6|31041.6|704
1590992400000|2020-06-01 06:20:00|31100.3|31050.3|31031.5|30981.5|31108.4|31066|30996.1|30934.8|759
1590992700000|2020-06-01 06:25:00|31031.2|30981.2|31013.3|30993.3|31033.1|30999.2|31011.2|30977.4|743
1590993000000|2020-06-01 06:30:00|31013.5|30993.5|31002.8|30982.8|31017.6|30997.6|30994.2|30974.2|540
1590993300000|2020-06-01 06:35:00|31003.3|30983.3|30992.2|30972.2|31007|30987|30979.1|30954.2|532
1590993600000|2020-06-01 06:40:00|30992.5|30972.5|30978.5|30958.5|30995.1|30975.1|30969|30928.9|619
1590993900000|2020-06-01 06:45:00|30978.4|30958.4|31016.3|30996.3|31042.7|31007.6|30978.4|30956.2|597
1590994200000|2020-06-01 06:50:00|31016.1|30996.1|31038.1|31018.1|31041.1|31019.9|31012.1|30968.6|511
1590994500000|2020-06-01 06:55:00|31037.7|31017.7|31039.2|31019.2|31040.3|31020.3|31032.4|31012.4|515
1590994800000|2020-06-01 07:00:00|31038.5|31018.5|31023.7|31003.7|31045.4|31025.4|31023.5|31003.5|684
1590995100000|2020-06-01 07:05:00|31024.1|31004.1|31006.1|30986.1|31025.4|31005.4|31000.5|30980.5|719
1590995400000|2020-06-01 07:10:00|31005.7|30985.7|30986.8|30966.8|31017.9|30997.9|30986.6|30966.6|719
1590995700000|2020-06-01 07:15:00|30986.5|30966.5|30998.7|30978.7|31009.4|30989.4|30985.2|30965.2|678
1590996000000|2020-06-01 07:20:00|30998.8|30978.8|31028.5|31008.5|31029.4|31009.4|30992.1|30972.1|582
1590996300000|2020-06-01 07:25:00|31030|31010|31027.7|31007.7|31030|31010|31013|30993|637
1590996600000|2020-06-01 07:30:00|31027.8|31007.8|31016.3|30996.3|31029.4|31009.4|31016.3|30996.3|644
1590996900000|2020-06-01 07:35:00|31016.8|30996.8|31011.3|30991.3|31017.8|30997.8|31004.7|30984.7|642
1590997200000|2020-06-01 07:40:00|31012.3|30992.3|30994.3|30974.3|31016.6|30996.6|30992|30972|701
1590997500000|2020-06-01 07:45:00|30995.1|30975.1|30935.8|30915.8|30996.4|30976.4|30930.9|30910.9|832
1590997800000|2020-06-01 07:50:00|30936.4|30916.4|30940.4|30920.4|30946.3|30926.3|30915.2|30895.2|767
1590998100000|2020-06-01 07:55:00|30940.5|30920.5|30926.9|30906.9|30945.5|30925.5|30922.2|30902.2|758
1590998400000|2020-06-01 08:00:00|30925.7|30905.7|30963.7|30943.7|30964.1|30944.1|30924.7|30904.7|740
1590998700000|2020-06-01 08:05:00|30963.6|30943.6|30979.3|30959.3|30987.9|30967.9|30945.3|30925.3|887
1590999000000|2020-06-01 08:10:00|30984.9|30964.9|30996.7|30976.7|31037.2|31017.2|30984.9|30964.9|940
1590999300000|2020-06-01 08:15:00|30996.6|30976.6|30993.6|30973.6|31012.2|30992.2|30972.8|30952.8|960
1590999600000|2020-06-01 08:20:00|30992.6|30972.6|30997|30977|30999.9|30979.9|30975.5|30955.5|883
1590999900000|2020-06-01 08:25:00|30997.1|30977.1|31000.6|30980.6|31004.5|30984.5|30971.8|30951.8|810
1591000200000|2020-06-01 08:30:00|31002.2|30982.2|31009|30989|31061.9|31030.7|31000.4|30969.3|828
1591000500000|2020-06-01 08:35:00|31009.8|30989.8|31049.9|31029.9|31061.3|31031.3|31005|30978.3|853
1591000800000|2020-06-01 08:40:00|31048.5|31028.5|31008.5|30988.5|31064.5|31044.5|31005.9|30981.5|834
1591001100000|2020-06-01 08:45:00|31008.2|30988.2|31013.9|30993.9|31028.5|30999.5|30998.9|30973.6|785
1591001400000|2020-06-01 08:50:00|31011.6|30991.6|31017.3|30997.3|31028.9|31008.9|31010.6|30990.6|712
1591001700000|2020-06-01 08:55:00|31018.6|30998.6|31013.5|30993.5|31036.3|31006.8|31012.3|30986.3|730
1591002000000|2020-06-01 09:00:00|31012.7|30992.7|31008.4|30988.4|31018.5|30998.5|31007|30987|710
1591002300000|2020-06-01 09:05:00|31008|30988|31010.9|30990.9|31021.1|31001.1|31005.7|30985.7|670
1591002600000|2020-06-01 09:10:00|31011.4|30991.4|31007.9|30987.9|31018.6|30998.6|31006|30986|614
1591002900000|2020-06-01 09:15:00|31006.1|30986.1|31025.9|31005.9|31026.7|31006.7|31005.9|30985.9|554
1591003200000|2020-06-01 09:20:00|31025.8|31005.8|31054.2|31034.2|31055.9|31035.9|31025.5|31005.5|615
1591003500000|2020-06-01 09:25:00|31054|31034|31033.8|31013.8|31054.7|31034.7|31030.8|31010.8|679
1591003800000|2020-06-01 09:30:00|31034.1|31014.1|31042.7|31022.7|31051.5|31031.5|31034.1|31014.1|645
1591004100000|2020-06-01 09:35:00|31042.5|31022.5|31045.4|31025.4|31052.7|31032.7|31040.6|31020.6|596
1591004400000|2020-06-01 09:40:00|31044.7|31024.7|31065.3|31045.3|31067|31047|31036.9|31016.9|594
1591004700000|2020-06-01 09:45:00|31065.7|31045.7|31064.7|31044.7|31071.1|31051.1|31057|31037|658
1591005000000|2020-06-01 09:50:00|31065.1|31045.1|31061.9|31041.9|31079.5|31059.5|31054.6|31034.6|696
1591005300000|2020-06-01 09:55:00|31061.7|31041.7|31061.5|31041.5|31068.6|31048.6|31057.3|31037.3|566
1591005600000|2020-06-01 10:00:00|31060.5|31040.5|31066.1|31046.1|31075|31055|31057.2|31037.2|625
1591005900000|2020-06-01 10:05:00|31066.2|31046.2|31073.6|31053.6|31074.8|31054.8|31055.6|31035.6|567
1591006200000|2020-06-01 10:10:00|31073.8|31053.8|31086|31066|31102.5|31076.8|31071.2|31051.2|661
1591006500000|2020-06-01 10:15:00|31084.9|31064.9|31090.5|31070.5|31095|31075|31080.3|31060.3|605
1591006800000|2020-06-01 10:20:00|31090.1|31070.1|31083.9|31063.9|31103.5|31074.8|31081.7|31052.4|666
1591007100000|2020-06-01 10:25:00|31083.7|31063.7|31086.3|31066.3|31086.8|31066.8|31077.1|31057.1|609
1591007400000|2020-06-01 10:30:00|31085.7|31065.7|31079.2|31059.2|31093.2|31066.9|31076.6|31043.2|654
1591007700000|2020-06-01 10:35:00|31079.3|31059.3|31089.3|31069.3|31099.4|31073.6|31076.6|31041.8|562
1591008000000|2020-06-01 10:40:00|31091.8|31071.8|31083.3|31063.3|31097.3|31077.3|31075.6|31046.1|624
1591008300000|2020-06-01 10:45:00|31083.8|31063.8|31093.9|31073.9|31108|31076.7|31077.8|31057|670
1591008600000|2020-06-01 10:50:00|31095.1|31075.1|31097.2|31077.2|31108.7|31078.6|31086.5|31058|559
1591008900000|2020-06-01 10:55:00|31097.1|31077.1|31083.7|31063.7|31104.2|31084.2|31083.7|31063.7|708
1591009200000|2020-06-01 11:00:00|31084.9|31064.9|31070.8|31050.8|31087.4|31067.4|31070.4|31050.4|759
1591009500000|2020-06-01 11:05:00|31071.3|31051.3|31073.7|31053.7|31082.4|31062.4|31064.8|31044.8|841
1591009800000|2020-06-01 11:10:00|31074|31054|31073.1|31053.1|31084.6|31064.6|31070.1|31050.1|840
1591010100000|2020-06-01 11:15:00|31072.8|31052.8|31063.6|31043.6|31075.2|31055.2|31063.4|31043.4|893
1591010400000|2020-06-01 11:20:00|31065|31045|31065.9|31045.9|31068.8|31048.8|31059.4|31039.4|815
1591010700000|2020-06-01 11:25:00|31064.7|31044.7|31068.7|31048.7|31070.9|31050.9|31062.5|31042.5|573
1591011000000|2020-06-01 11:30:00|31068.6|31048.6|31076.9|31056.9|31082.8|31062.8|31065.7|31045.7|637
1591011300000|2020-06-01 11:35:00|31076.4|31056.4|31053.3|31033.3|31081|31061|31050|31030|763
1591011600000|2020-06-01 11:40:00|31053.7|31033.7|31062.3|31042.3|31065.2|31045.2|31036.6|31016.6|644
1591011900000|2020-06-01 11:45:00|31061.6|31041.6|31067|31047|31075.1|31055.1|31060.9|31040.9|923
1591012200000|2020-06-01 11:50:00|31067.8|31047.8|31066.6|31046.6|31081.6|31061.6|31064.4|31044.4|782
1591012500000|2020-06-01 11:55:00|31066.2|31046.2|31080.5|31060.5|31082.4|31062.4|31063|31043|865
1591012800000|2020-06-01 12:00:00|31080.3|31060.3|31078.3|31058.3|31087|31067|31075.5|31055.5|942
1591013100000|2020-06-01 12:05:00|31077.7|31057.7|31071|31051|31086.1|31066.1|31067.1|31047.1|874
1591013400000|2020-06-01 12:10:00|31071.1|31051.1|31083.4|31063.4|31104.5|31077.7|31069.6|31047.9|699
1591013700000|2020-06-01 12:15:00|31083.6|31063.6|31096.1|31076.1|31096.1|31076.1|31078.9|31058.9|769
1591014000000|2020-06-01 12:20:00|31096.7|31076.7|31095.6|31075.6|31100.1|31080.1|31083.4|31063.4|635
1591014300000|2020-06-01 12:25:00|31094.7|31074.7|31104.9|31084.9|31120.8|31090.3|31093.1|31070|806
1591014600000|2020-06-01 12:30:00|31105.1|31085.1|31123.6|31103.6|31123.8|31103.8|31099.7|31068|795
1591014900000|2020-06-01 12:35:00|31122.9|31102.9|31114.8|31094.8|31128.2|31108.2|31100.2|31080.2|817
1591015200000|2020-06-01 12:40:00|31115.2|31095.2|31113.8|31093.8|31130.2|31099.8|31108|31080.2|695
1591015500000|2020-06-01 12:45:00|31112.7|31092.7|31116.4|31096.4|31130.3|31102.1|31109.6|31080.3|809
1591015800000|2020-06-01 12:50:00|31116.8|31096.8|31125.1|31105.1|31133.2|31113.2|31113.3|31093.3|797
1591016100000|2020-06-01 12:55:00|31125.5|31105.5|31104.8|31084.8|31137.8|31107.9|31102.9|31082.9|803
1591016400000|2020-06-01 13:00:00|31104.6|31084.6|31102.9|31082.9|31114.3|31094.3|31101.4|31081.4|776
1591016700000|2020-06-01 13:05:00|31103.5|31083.5|31107.9|31087.9|31123.4|31091.6|31098.7|31066.1|713
1591017000000|2020-06-01 13:10:00|31108.3|31088.3|31109.2|31089.2|31133.5|31100.4|31105.3|31075|616
1591017300000|2020-06-01 13:15:00|31108.4|31088.4|31120.2|31100.2|31137|31104.6|31106.9|31074|599
1591017600000|2020-06-01 13:20:00|31120.4|31100.4|31099.9|31079.9|31132.8|31100.6|31097.3|31077.3|544
1591017900000|2020-06-01 13:25:00|31099.5|31079.5|31080.6|31060.6|31107.5|31080.2|31078.7|31057.5|585
1591018200000|2020-06-01 13:30:00|31081.7|31061.7|31075.6|31055.6|31091.3|31071.3|31071.2|31051.2|656
1591018500000|2020-06-01 13:35:00|31075.3|31055.3|31081.1|31061.1|31087.4|31067.4|31074|31054|576
1591018800000|2020-06-01 13:40:00|31081.7|31061.7|31079.4|31059.4|31087.8|31067.8|31076.3|31056.3|602
1591019100000|2020-06-01 13:45:00|31079.2|31059.2|31069.8|31049.8|31084.8|31064.8|31063.7|31043.7|695
1591019400000|2020-06-01 13:50:00|31070|31050|31045.8|31025.8|31070.6|31050.6|31037.8|31017.8|803
1591019700000|2020-06-01 13:55:00|31045.6|31025.6|31051.7|31001.7|31053.2|31030.9|31026.9|31001.3|610
1591020000000|2020-06-01 14:00:00|31051.8|31001.8|31047.7|31027.7|31053|31033|31034|31000|897
1591020300000|2020-06-01 14:05:00|31046.9|31026.9|31029|31009|31052.2|31032.2|31028.1|31008.1|852
1591020600000|2020-06-01 14:10:00|31028.7|31008.7|31006.4|30986.4|31029.5|31009.5|31003.6|30983.6|860
1591020900000|2020-06-01 14:15:00|31006.1|30986.1|30996.1|30976.1|31018.1|30998.1|30987.5|30967.5|845
1591021200000|2020-06-01 14:20:00|30996.6|30976.6|30995.6|30975.6|31002.2|30982.2|30987.5|30967.5|869
1591021500000|2020-06-01 14:25:00|30995.8|30975.8|31019.3|30999.3|31020.4|31000.4|30990.4|30970.4|794
1591021800000|2020-06-01 14:30:00|31019.2|30999.2|31019|30999|31025.7|31005.7|31009|30989|752
1591022100000|2020-06-01 14:35:00|31019.1|30999.1|31025.8|31005.8|31043.1|31023.1|31012.1|30992.1|755
1591022400000|2020-06-01 14:40:00|31026.3|31006.3|31022.7|31002.7|31038.4|31018.4|31021.1|31001.1|717
1591022700000|2020-06-01 14:45:00|31022.5|31002.5|31026.5|31006.5|31030.7|31010.7|31018.4|30998.4|687
1591023000000|2020-06-01 14:50:00|31026.4|31006.4|31023.9|31003.9|31063.1|31032|31018.9|30998.9|806
1591023300000|2020-06-01 14:55:00|31024.2|31004.2|30995.3|30975.3|31027.3|31007.3|30994.5|30974.5|957
1591023600000|2020-06-01 15:00:00|30995.2|30975.2|31013.5|30993.5|31018.5|30998.5|30978.6|30958.6|865
1591023900000|2020-06-01 15:05:00|31012.4|30992.4|31024.4|31004.4|31026.2|31006.2|31009.2|30989.2|765
1591024200000|2020-06-01 15:10:00|31024.9|31004.9|31037.7|31017.7|31038.9|31018.9|31020.9|31000.9|747
1591024500000|2020-06-01 15:15:00|31037.3|31017.3|31030.7|31010.7|31043.7|31023.7|31029.4|31009.4|729
1591024800000|2020-06-01 15:20:00|31030.4|31010.4|31009.2|30989.2|31034|31014|30997.9|30977.9|831
1591025100000|2020-06-01 15:25:00|31009.5|30989.5|31023.2|31003.2|31033.7|31013.7|31009.5|30989.5|726
1591025400000|2020-06-01 15:30:00|31022.9|31002.9|31028.2|31008.2|31041|31021|31013.7|30993.7|723
1591025700000|2020-06-01 15:35:00|31027.8|31007.8|31033.7|31013.7|31042.6|31022.6|31022.6|31002.6|691
1591026000000|2020-06-01 15:40:00|31033.6|31013.6|31023.8|31003.8|31033.6|31013.6|31023.8|31003.8|507
1591026300000|2020-06-01 15:45:00|31024.3|31004.3|31029.3|31009.3|31030.6|31010.6|31015.5|30995.5|612
1591026600000|2020-06-01 15:50:00|31029.8|31009.8|31021.6|31001.6|31042.2|31022.2|31020.2|31000.2|610
1591026900000|2020-06-01 15:55:00|31020.9|31000.9|31014.8|30994.8|31021.8|31001.8|31009.6|30989.6|575
1591027200000|2020-06-01 16:00:00|31014.9|30994.9|31019.3|30999.3|31041.5|31006.1|31010.9|30971.9|597
1591027500000|2020-06-01 16:05:00|31022|31002|30999.4|30979.4|31022|31002|30996.4|30976.4|593
1591027800000|2020-06-01 16:10:00|30999.3|30979.3|30997.5|30977.5|31006.1|30986.1|30990.2|30970.2|536
1591028100000|2020-06-01 16:15:00|30997.6|30977.6|31003.3|30983.3|31004.6|30984.6|30993.1|30973.1|403
1591028400000|2020-06-01 16:20:00|31004.8|30984.8|31002.3|30982.3|31006.3|30986.3|30998|30978|409
1591028700000|2020-06-01 16:25:00|31003.1|30983.1|31009.5|30989.5|31017.5|30997.5|31000.9|30980.9|459
1591029000000|2020-06-01 16:30:00|31009.4|30989.4|31003.6|30983.6|31009.4|30989.4|31001|30981|406
1591029300000|2020-06-01 16:35:00|31003.8|30983.8|30987.4|30967.4|31008.7|30985.3|30985.6|30958.7|432
1591029600000|2020-06-01 16:40:00|30987.5|30967.5|30997.2|30977.2|31009.3|30977.2|30985.3|30952.4|378
1591029900000|2020-06-01 16:45:00|30997.3|30977.3|30995.9|30975.9|31016.9|30982.4|30992.5|30965.6|443
1591030200000|2020-06-01 16:50:00|30995.4|30975.4|30999.8|30979.8|31000.1|30980.1|30990.1|30970.1|439
1591030500000|2020-06-01 16:55:00|30999.7|30979.7|31013.4|30963.4|31015.2|30981.4|30984.6|30954|555
1591030800000|2020-06-01 17:00:00|31014.4|30964.4|31004.7|30984.7|31021.1|30993.3|31000.8|30961.4|530
1591031100000|2020-06-01 17:05:00|31004|30984|31004.6|30984.6|31020.9|30988.7|31001.2|30966.6|454
1591031400000|2020-06-01 17:10:00|31005|30985|30999.3|30979.3|31024.7|30990.3|30997.2|30965|481
1591031700000|2020-06-01 17:15:00|30999.4|30979.4|30993.7|30973.7|31016|30980.9|30990.4|30954.8|423
1591032000000|2020-06-01 17:20:00|30993.5|30973.5|30993.1|30973.1|31013.9|30979.6|30991.6|30957.6|423
1591032300000|2020-06-01 17:25:00|31009.1|30959.1|30992.5|30972.5|31009.9|30976.6|30991.1|30958.3|395
1591032600000|2020-06-01 17:30:00|30992.4|30972.4|30994.2|30974.2|31011.2|30975.9|30990.9|30959.2|317
1591032900000|2020-06-01 17:35:00|30994.4|30974.4|30990.5|30970.5|31008.2|30975.1|30988.9|30957.2|298
1591033200000|2020-06-01 17:40:00|30990.8|30970.8|30990.1|30970.1|31010.4|30975.8|30988.3|30955.2|350
1591033500000|2020-06-01 17:45:00|30991.5|30971.5|30986.8|30966.8|31005.8|30972.1|30986.1|30953.2|408
1591033800000|2020-06-01 17:50:00|30986.9|30966.9|30998.8|30978.8|31014|30982.9|30985.8|30952.2|445
1591034100000|2020-06-01 17:55:00|31000|30980|30996.6|30976.6|31019.7|30987.4|30994.9|30967.7|471
1591034400000|2020-06-01 18:00:00|30997.2|30977.2|30999.2|30979.2|31014|30984.3|30990.5|30964|445
1591034700000|2020-06-01 18:05:00|30999.1|30979.1|30987.3|30967.3|31012.2|30980.4|30983.1|30950.6|421
1591035000000|2020-06-01 18:10:00|30987.2|30967.2|30998.2|30978.2|31015.2|30980|30987.1|30953.4|428
1591035300000|2020-06-01 18:15:00|30995.5|30975.5|30998.2|30978.2|31012.9|30979.3|30992.2|30958.9|394
1591035600000|2020-06-01 18:20:00|30998.3|30978.3|30997.8|30977.8|31016|30981.6|30992.8|30958.6|385
1591035900000|2020-06-01 18:25:00|30996|30976|31012|30992|31017.7|30995.2|30995.9|30964.3|484
1591036200000|2020-06-01 18:30:00|31011.8|30991.8|31004.9|30984.9|31020.8|30993.9|31002.4|30970.8|468
1591036500000|2020-06-01 18:35:00|31005.1|30985.1|31000.2|30980.2|31007.6|30987.6|30998|30978|413
1591036800000|2020-06-01 18:40:00|30999.4|30979.4|31016.9|30966.9|31022.3|30991.2|30998.8|30965.1|416
1591037100000|2020-06-01 18:45:00|31001.1|30981.1|30991.6|30971.6|31015.7|30981.3|30990.9|30958.7|406
1591037400000|2020-06-01 18:50:00|30991.8|30971.8|30994.7|30974.7|31013.1|30979.9|30991.3|30958.3|388
1591037700000|2020-06-01 18:55:00|30995.1|30975.1|30990.7|30970.7|31010.5|30978.2|30985.9|30953.3|525
1591038000000|2020-06-01 19:00:00|30990.6|30970.6|30999.4|30949.4|31005.1|30973.6|30979.5|30947.7|463
1591038300000|2020-06-01 19:05:00|30999.3|30949.3|30988.7|30968.7|31003.7|30973.8|30981.1|30945.3|470
1591038600000|2020-06-01 19:10:00|30988.9|30968.9|30992.3|30972.3|31007.7|30975.2|30984.5|30955.4|355
1591038900000|2020-06-01 19:15:00|30992.5|30972.5|30986.6|30966.6|31000.1|30973.8|30983.8|30949.2|387
1591039200000|2020-06-01 19:20:00|30984.9|30964.9|30986.9|30966.9|30991.3|30971.3|30981.3|30961.3|378
1591039500000|2020-06-01 19:25:00|30986|30966|30984.8|30964.8|30999.4|30969.4|30983.1|30947.3|328
1591039800000|2020-06-01 19:30:00|30984.4|30964.4|30990.4|30970.4|30991.4|30971.4|30982.9|30962.9|439
1591040100000|2020-06-01 19:35:00|30989.5|30969.5|30989|30969|31005.5|30977.5|30986.7|30953.5|350
1591040400000|2020-06-01 19:40:00|30988.9|30968.9|30998.5|30948.5|31010|30976.4|30985.3|30948.5|352
1591040700000|2020-06-01 19:45:00|30998.7|30948.7|31005.6|30955.6|31006.9|30971.5|30980.4|30946.6|345
1591041000000|2020-06-01 19:50:00|31005.1|30955.1|30989.1|30969.1|31009.7|30972.5|30983.4|30949|408
1591041300000|2020-06-01 19:55:00|30989.2|30969.2|31002.3|30952.3|31004|30969.5|30976.2|30942.9|527
1591041600000|2020-06-01 20:00:00|31002.4|30952.4|30987.1|30967.1|31004.2|30967.3|30986.1|30944.6|487
1591041900000|2020-06-01 20:05:00|30987.4|30967.4|31000|30950|31006.6|30967.6|30987.4|30948.3|324
1591042200000|2020-06-01 20:10:00|30999.8|30949.8|30997.3|30947.3|31001.9|30965.7|30980|30939.1|246
1591042500000|2020-06-01 20:15:00|30997.4|30947.4|30995.5|30945.5|31000.3|30962.7|30979.4|30945|252
1591042800000|2020-06-01 20:20:00|30995.6|30945.6|31000.1|30950.1|31000.4|30965|30978.5|30944.7|223
1591043100000|2020-06-01 20:25:00|30985|30965|31001.5|30951.5|31004.1|30968.1|30983.6|30948.3|276
1591043400000|2020-06-01 20:30:00|31001.4|30951.4|31009.9|30959.9|31012.1|30968.8|30986.6|30944|298
1591043700000|2020-06-01 20:35:00|31010.1|30960.1|31005.9|30955.9|31011|30972.6|30992.5|30955.4|223
1591044000000|2020-06-01 20:40:00|31006|30956|31004.8|30954.8|31010.5|30960.5|31000.6|30950.6|283
1591044300000|2020-06-01 20:45:00|31003.6|30953.6|31001.1|30951.1|31007.4|30956.5|30999.9|30949|518
1591044600000|2020-06-01 20:50:00|31001.2|30951.2|31001.8|30951.8|31005|30955|30999.2|30949.2|360
1591044900000|2020-06-01 20:55:00|31001.9|30951.9|31003.3|30943.5|31031|30958.7|30998|30924.1|357
1591045200000|2020-06-01 21:00:00|31014|30943.4|31023.8|30944|31023.8|30953.5|31008.5|30939.5|57
1591045500000|2020-06-01 21:05:00|31037.4|30930.6|31061|30941|31075.2|30956.4|31007.8|30922|184
1591045800000|2020-06-01 21:10:00|31051.6|30931.6|31026.3|30940.3|31074.4|30954.4|31013.3|30923|218
1591046100000|2020-06-01 21:15:00|31026.8|30939.4|31031.9|30934.1|31076.9|30956.9|31013.3|30902.8|162
1591046400000|2020-06-01 21:20:00|31031.8|30934|31032.9|30934.1|31051.4|30948.2|31015.1|30901.9|171
1591046700000|2020-06-01 21:25:00|31038.9|30928.1|31046.5|30926.5|31054.5|30951.6|31013.5|30922.3|153
1591047000000|2020-06-01 21:30:00|31041.9|30930.3|31029.2|30937.4|31052.2|30949.1|31015.7|30922.9|256
1591047300000|2020-06-01 21:35:00|31031.8|30935.1|31044|30937.3|31052.8|30951.8|31014.1|30923.6|236
1591047600000|2020-06-01 21:40:00|31042.7|30939.6|31037.1|30946.2|31050.9|30960|31025.2|30925.4|303
1591047900000|2020-06-01 21:45:00|31037.6|30947.5|31028.5|30952.9|31051|30955.8|31025.7|30923.3|265
1591048200000|2020-06-01 21:50:00|31023.2|30958|31042.6|30947.1|31057|30959.8|31021|30927.8|292
1591048500000|2020-06-01 21:55:00|31050.4|30939.5|31041.9|30939.1|31053.7|30962.6|31024.3|30925.9|233
1591048800000|2020-06-01 22:00:00|31051.3|30931.3|31025.3|30929.8|31051.3|30954.6|31016.7|30927.5|488
1591049100000|2020-06-01 22:05:00|31024.6|30932.5|31035.2|30937.1|31047.5|30958.8|31012.6|30927.7|408
1591049400000|2020-06-01 22:10:00|31031.4|30940.7|31038.6|30937.5|31041.8|30961.4|31012.8|30931.7|279
1591049700000|2020-06-01 22:15:00|31039.1|30937.4|31038.6|30936.3|31047.3|30964.7|31010.4|30927.4|202
1591050000000|2020-06-01 22:20:00|31033.1|30941.7|31030|30942.2|31045.5|30963.1|31012.3|30928|177
1591050300000|2020-06-01 22:25:00|31035.9|30936|31023.8|30948.3|31045|30962|31010.6|30926|183
1591050600000|2020-06-01 22:30:00|31023|30946.4|31015.1|30951.3|31044|30960.8|31009.1|30926.9|307
1591050900000|2020-06-01 22:35:00|31015.8|30950.9|31023|30949.1|31033.5|30961.5|31007.6|30939.3|211
1591051200000|2020-06-01 22:40:00|31025.9|30946|31022.9|30954.2|31037|30961.5|31011.3|30937.8|240
1591051500000|2020-06-01 22:45:00|31024.1|30956.2|31026|30956|31039.8|30966|31020.6|30943.7|511
1591051800000|2020-06-01 22:50:00|31030.8|30948.6|31027.7|30954.3|31036.7|30965.7|31014.9|30944.1|260
1591052100000|2020-06-01 22:55:00|31026.8|30955.3|31020.7|30960.4|31037|30964.2|31017.5|30943|308
1591052400000|2020-06-01 23:00:00|31016.4|30964|31027.2|30950.1|31036|30965.4|31016.4|30940.5|315
1591052700000|2020-06-01 23:05:00|31026.3|30951.8|31025|30949.9|31036.8|30964.7|31013.5|30940.2|401
1591053000000|2020-06-01 23:10:00|31027.1|30947.7|31027|30952.6|31036.4|30962.4|31011.9|30938.4|397
1591053300000|2020-06-01 23:15:00|31025.2|30954.4|31031.3|30957.9|31040.6|30971.3|31020.4|30945.6|460
1591053600000|2020-06-01 23:20:00|31031.9|30957.2|31030.5|30956.2|31036.7|30972.3|31020.4|30948.8|482
1591053900000|2020-06-01 23:25:00|31031.2|30955.4|31034.4|30954.4|31035|30968|31021.3|30951.1|463
1591054200000|2020-06-01 23:30:00|31030.5|30960.1|31029.7|30962.5|31034.9|30971.1|31017.8|30952.2|424
1591054500000|2020-06-01 23:35:00|31029.2|30963.5|31026.7|30957.9|31032.3|30970.8|31014.2|30951.9|411
1591054800000|2020-06-01 23:40:00|31025|30960|31018.6|30951.3|31031.8|30968.8|31010.6|30944.3|321
1591055100000|2020-06-01 23:45:00|31019|30951.6|31023.7|30952.7|31030.3|30959|31008.8|30939.6|424
1591055400000|2020-06-01 23:50:00|31024.1|30951.6|31036.6|30960.4|31044.7|30970.7|31018.9|30946.6|584
1591055700000|2020-06-01 23:55:00|31037.5|30961.3|31031.2|30958.8|31049.1|30969.4|31023|30955|710
1591056000000|2020-06-02 00:00:00|31026.9|30963.7|31032.4|30962|31044.7|30974|31021|30958.6|1024
1591056300000|2020-06-02 00:05:00|31031.8|30960.7|31032|30969.4|31041|30974|31014.7|30951|752
1591056600000|2020-06-02 00:10:00|31032.1|30969.5|30999.6|30938.9|31039.1|30975.2|30991.4|30937|712
1591056900000|2020-06-02 00:15:00|30999.4|30939.3|31000.1|30936.7|31007.5|30945|30991.7|30932.9|642
1591057200000|2020-06-02 00:20:00|30999.2|30937.6|31000.2|30946.2|31013.6|30950.5|30991.5|30930.6|721
1591057500000|2020-06-02 00:25:00|31005.2|30945.3|30998.1|30942.3|31010|30951.1|30993.4|30936.9|602
1591057800000|2020-06-02 00:30:00|30998.3|30943|31002.8|30938.8|31005|30947|30989.6|30935.1|623
1591058100000|2020-06-02 00:35:00|31002.1|30939.6|30999.1|30932.6|31004.8|30945.8|30983.1|30926.5|645
1591058400000|2020-06-02 00:40:00|30999|30933.4|30990.9|30933.7|31001.4|30941.4|30981.7|30929.1|691
1591058700000|2020-06-02 00:45:00|30991.1|30933.5|30995.1|30943.8|31004.6|30947.4|30987.1|30930.8|717
1591059000000|2020-06-02 00:50:00|30991.1|30941.1|31006.5|30943.3|31011.7|30950.6|30990|30929.6|762
1591059300000|2020-06-02 00:55:00|31002.1|30943.1|31004.6|30949.3|31020.3|30960.9|30997.2|30938.6|717
1591059600000|2020-06-02 01:00:00|31004.4|30945.2|31018.2|30956|31027.7|30964|30999.3|30942.6|689
1591059900000|2020-06-02 01:05:00|31018|30956.2|31008.7|30956.7|31023.8|30964.4|31005.3|30948|597
1591060200000|2020-06-02 01:10:00|31006.2|30954.9|31008.1|30951.8|31020.3|30958.8|31002.8|30947|647
1591060500000|2020-06-02 01:15:00|31008.2|30951.1|31010.7|30951.4|31016.6|30959.1|31001.9|30945.1|662
1591060800000|2020-06-02 01:20:00|31011.3|30950.6|31010.4|30955.1|31018.3|30958.2|31004|30947.6|517
1591061100000|2020-06-02 01:25:00|31011.3|30954.2|31015.2|30960|31025|30962.7|31006.6|30950.1|557
1591061400000|2020-06-02 01:30:00|31016|30959.2|31023.2|30952.6|31024.8|30961.6|31007.5|30949.5|674
1591061700000|2020-06-02 01:35:00|31016.8|30956.4|31014.9|30956.2|31027|30965.1|31011.1|30950.9|605
1591062000000|2020-06-02 01:40:00|31014.6|30955.5|31024.1|30953.9|31029.4|30961.6|31004.2|30948.5|699
1591062300000|2020-06-02 01:45:00|31015.1|30961.3|31022.6|30959.8|31032.3|30965.1|31007.7|30951|617
1591062600000|2020-06-02 01:50:00|31023.1|30960.2|31041.5|30982.7|31047.2|30984.4|31016.1|30956.2|752
1591062900000|2020-06-02 01:55:00|31043.2|30981.2|31032.8|30975.5|31044.6|30984.1|31025.5|30966.9|557
1591063200000|2020-06-02 02:00:00|31033.1|30975.9|31038.3|30976.6|31046.8|30982.7|31029.5|30970.1|571
1591063500000|2020-06-02 02:05:00|31038.1|30975.9|31031.2|30977.1|31044.1|30981.5|31028.9|30967.4|577
1591063800000|2020-06-02 02:10:00|31032.2|30975|31056.8|30988.3|31058.3|30996.3|31029.6|30973.1|615
1591064100000|2020-06-02 02:15:00|31056.4|30987.9|31044.2|30981|31064.1|30996.9|31038.5|30977.4|710
1591064400000|2020-06-02 02:20:00|31044.9|30980.5|31056.4|30989.4|31061|30995.6|31037.8|30978.3|575
1591064700000|2020-06-02 02:25:00|31056.3|30989.3|31053.9|30991.6|31063.7|30997.7|31041.9|30980.9|617
1591065000000|2020-06-02 02:30:00|31054.5|30991|31043.4|30978.9|31059.8|30997.9|31034.1|30971.4|681
1591065300000|2020-06-02 02:35:00|31043.6|30978.6|31035.4|30966.3|31048.9|30988|31025.3|30964.6|655
1591065600000|2020-06-02 02:40:00|31028.3|30969.4|31036.3|30974.5|31047.4|30983.5|31025.1|30963.9|633
1591065900000|2020-06-02 02:45:00|31036.8|30973.7|31036.5|30967.1|31041.8|30978.1|31025.5|30962.2|445
1591066200000|2020-06-02 02:50:00|31028.8|30970.5|31043.7|30980.4|31051|30982.4|31023.5|30962.5|455
1591066500000|2020-06-02 02:55:00|31040.5|30979.8|31045|30974.3|31056.9|30991|31038.5|30970.8|611
1591066800000|2020-06-02 03:00:00|31044.5|30974.6|31041.3|30984.9|31050.3|30986.6|31029.6|30969.6|668
1591067100000|2020-06-02 03:05:00|31043.6|30983|31039.1|30977.8|31051.1|30984.2|31027.5|30966.3|547
1591067400000|2020-06-02 03:10:00|31034.1|30983.4|31035.3|30969|31046.6|30985.6|31029.2|30966.5|545
1591067700000|2020-06-02 03:15:00|31036.5|30967.4|31032|30977.2|31039.6|30978.2|31025.3|30958.7|531
1591068000000|2020-06-02 03:20:00|31029.4|30979.1|31033.9|30975.5|31041|30980|31028.7|30967.7|410
1591068300000|2020-06-02 03:25:00|31036.2|30973.6|31040.7|30973.3|31042.8|30978.9|31027|30965.7|490
1591068600000|2020-06-02 03:30:00|31042.1|30973.6|31028.8|30975.3|31043.9|30981.1|31027.8|30965.9|417
1591068900000|2020-06-02 03:35:00|31030.1|30976.6|31032.4|30974.7|31046.7|30983.7|31025.8|30966|621
1591069200000|2020-06-02 03:40:00|31035.3|30972.4|31029.2|30979.2|31039.7|30982.3|31023.3|30968.6|528
1591069500000|2020-06-02 03:45:00|31030.6|30978.6|31027.3|30977.3|31034.7|30980.9|31024.9|30972.7|436
1591069800000|2020-06-02 03:50:00|31027.4|30977.4|31029.5|30978.7|31034.3|30980.5|31025.7|30971.9|362
1591070100000|2020-06-02 03:55:00|31029.6|30978.5|31025.7|30975.7|31033.8|30979.6|31022.5|30965.6|445
1591070400000|2020-06-02 04:00:00|31025|30975|31031.3|30976.6|31039.1|30979.8|31024.8|30970.3|398
1591070700000|2020-06-02 04:05:00|31029.1|30979.1|31030.4|30980.4|31036.2|30983.9|31028.8|30976.5|394
1591071000000|2020-06-02 04:10:00|31030.3|30980.3|31029.6|30979.6|31036.6|30983.7|31027.5|30974.7|573
1591071300000|2020-06-02 04:15:00|31029.7|30979.7|31031.8|30981.8|31036.1|30983.5|31026.5|30976.5|439
1591071600000|2020-06-02 04:20:00|31031.6|30981.6|31035.6|30985.6|31039|30989|31027.7|30977.7|372
1591071900000|2020-06-02 04:25:00|31034.6|30984.6|31031.7|30981.7|31041|30990.5|31030.1|30980.1|426
1591072200000|2020-06-02 04:30:00|31033.1|30983.1|31027.4|30977.4|31039.1|30984.9|31025|30975|488
1591072500000|2020-06-02 04:35:00|31027.5|30977.5|31028.8|30978.8|31031.1|30980.9|31023.9|30973.6|387
1591072800000|2020-06-02 04:40:00|31028.5|30978.5|31028.6|30978.6|31036.7|30985.6|31024.5|30973.7|457
1591073100000|2020-06-02 04:45:00|31026.4|30976.4|31027.9|30977.9|31034.4|30983.2|31022.3|30972.3|373
1591073400000|2020-06-02 04:50:00|31028.3|30978.3|31026.2|30976.2|31031|30980.3|31023.3|30973.3|353
1591073700000|2020-06-02 04:55:00|31026.3|30976.3|31029.7|30979.7|31035|30983.4|31023.3|30973.3|379
1591074000000|2020-06-02 05:00:00|31029.6|30979.6|31025.1|30975.1|31033.4|30983.4|31023.7|30973.7|413
1591074300000|2020-06-02 05:05:00|31025|30975|31021.6|30971.6|31032.2|30992|31008.1|30967.7|354
1591074600000|2020-06-02 05:10:00|31021.1|30971.1|31002.1|30952.1|31025.8|30978.5|30982.4|30944.3|578
1591074900000|2020-06-02 05:15:00|31002|30952|30995.4|30945.4|31005.9|30970.6|30979.9|30941.1|459
1591075200000|2020-06-02 05:20:00|30994.8|30944.8|31007.4|30957.4|31023|30974.3|30983.1|30942.6|441
1591075500000|2020-06-02 05:25:00|31007.2|30957.2|31001.9|30951.9|31008.6|30974.3|30979.1|30943.5|472
1591075800000|2020-06-02 05:30:00|31001.4|30951.4|30988.7|30938.7|31001.8|30960.1|30971.6|30937.1|523
1591076100000|2020-06-02 05:35:00|30988.9|30938.9|30993.5|30943.5|31000.5|30960.7|30972.6|30937.5|496
1591076400000|2020-06-02 05:40:00|30993.7|30943.7|30992.9|30942.9|31003.7|30963|30976.5|30939.9|557
1591076700000|2020-06-02 05:45:00|30992.5|30942.5|31002.8|30952.8|31006.8|30968.3|30979.4|30942.5|380
1591077000000|2020-06-02 05:50:00|31002.9|30952.9|31016.2|30966.2|31018.3|30983.5|30985.8|30949.1|466
1591077300000|2020-06-02 05:55:00|31016.3|30966.3|31003.4|30953.4|31017.4|30984.4|30985.1|30946.1|502
1591077600000|2020-06-02 06:00:00|31003.2|30953.2|30981.2|30961.2|31007|30974.9|30977.2|30941.6|554
1591077900000|2020-06-02 06:05:00|30981.1|30961.1|30996.4|30976.4|31008.7|30976.7|30977.5|30957.5|475
1591078200000|2020-06-02 06:10:00|30995.7|30975.7|31005.6|30985.6|31020.8|30988.1|30991.9|30958.1|512
1591078500000|2020-06-02 06:15:00|31006.2|30986.2|31029.4|31009.4|31030.7|31010.7|31005.4|30985.4|617
1591078800000|2020-06-02 06:20:00|31029|31009|31029.5|31009.5|31042.3|31011.2|31019.9|30988.2|481
1591079100000|2020-06-02 06:25:00|31028.3|31008.3|31053.2|31003.2|31057.1|31023.8|31021.1|30987|559
1591079400000|2020-06-02 06:30:00|31055.9|31005.9|31042.9|31022.9|31060.5|31031|31039.6|31004.5|618
1591079700000|2020-06-02 06:35:00|31042.7|31022.7|31028.2|31008.2|31049.3|31029.3|31026.2|31006.2|726
1591080000000|2020-06-02 06:40:00|31028|31008|31029.8|31009.8|31034.1|31014.1|31020.7|31000.7|749
1591080300000|2020-06-02 06:45:00|31030.5|31010.5|31051.2|31031.2|31054.7|31034.7|31027.3|31007.3|704
1591080600000|2020-06-02 06:50:00|31050.3|31030.3|31100.9|31080.9|31105.4|31085.4|31047.8|31027.8|739
1591080900000|2020-06-02 06:55:00|31100.8|31080.8|31164.5|31114.5|31183.7|31149.3|31100.5|31080.5|769
1591081200000|2020-06-02 07:00:00|31167.6|31117.6|31141.5|31121.5|31171|31138.5|31138.9|31114.9|853
1591081500000|2020-06-02 07:05:00|31141.3|31121.3|31125.8|31105.8|31145.4|31125.4|31121.4|31101.4|783
1591081800000|2020-06-02 07:10:00|31127.9|31107.9|31127.7|31107.7|31138.4|31118.4|31123.5|31103.5|681
1591082100000|2020-06-02 07:15:00|31128.3|31108.3|31115.9|31095.9|31134.4|31114.4|31109.3|31089.3|711
1591082400000|2020-06-02 07:20:00|31115.8|31095.8|31120.1|31100.1|31127.3|31107.3|31109.2|31089.2|725
1591082700000|2020-06-02 07:25:00|31119.9|31099.9|31126.8|31106.8|31129.4|31109.4|31112|31092|631
1591083000000|2020-06-02 07:30:00|31126.9|31106.9|31090.7|31070.7|31126.9|31106.9|31083.3|31063.3|711
1591083300000|2020-06-02 07:35:00|31090.6|31070.6|31128.9|31108.9|31136.9|31116.9|31090.6|31070.6|690
1591083600000|2020-06-02 07:40:00|31130.3|31110.3|31139.3|31119.3|31160.4|31140.4|31129.2|31109.2|795
1591083900000|2020-06-02 07:45:00|31139.5|31119.5|31128.7|31108.7|31154.4|31134.4|31128.4|31108.4|729
1591084200000|2020-06-02 07:50:00|31128.9|31108.9|31133|31113|31150.1|31130.1|31127.5|31107.5|779
1591084500000|2020-06-02 07:55:00|31133.1|31113.1|31133.1|31113.1|31136.8|31116.8|31124|31104|693
1591084800000|2020-06-02 08:00:00|31132.3|31112.3|31123.6|31103.6|31144.6|31124.6|31120.3|31100.3|693
1591085100000|2020-06-02 08:05:00|31123.3|31103.3|31104.5|31084.5|31125.5|31105.5|31094.4|31074.4|727
1591085400000|2020-06-02 08:10:00|31104.6|31084.6|31035.2|31015.2|31109.6|31089.6|31032.4|31008.1|812
1591085700000|2020-06-02 08:15:00|31035.1|31015.1|31026.4|31006.4|31078.8|31043.3|31020.5|31000.5|886
1591086000000|2020-06-02 08:20:00|31028.3|31008.3|30974.1|30954.1|31030.3|31010.3|30959.5|30930.4|894
1591086300000|2020-06-02 08:25:00|30974.5|30954.5|30952.7|30932.7|30981.4|30961.4|30949.3|30927|880
1591086600000|2020-06-02 08:30:00|30953.4|30933.4|30923.9|30903.9|30964.4|30944.4|30910.4|30890.4|940
1591086900000|2020-06-02 08:35:00|30920.3|30900.3|30927.2|30907.2|30930.4|30910.4|30915.8|30895.8|855
1591087200000|2020-06-02 08:40:00|30927.1|30907.1|30925.8|30905.8|30939.1|30919.1|30923.9|30903.9|761
1591087500000|2020-06-02 08:45:00|30926.1|30906.1|30904.5|30884.5|30931.6|30911.6|30899.3|30879.3|790
1591087800000|2020-06-02 08:50:00|30904.1|30884.1|30904.7|30884.7|30907.8|30887.8|30873|30841.7|783
1591088100000|2020-06-02 08:55:00|30904.9|30884.9|30864.3|30844.3|30906.3|30886.3|30862.4|30842.4|780
1591088400000|2020-06-02 09:00:00|30864|30844|30844.2|30824.2|30884.5|30853.2|30841.5|30821.5|937
1591088700000|2020-06-02 09:05:00|30843.7|30823.7|30834.5|30814.5|30857.1|30837.1|30825.9|30805.9|827
1591089000000|2020-06-02 09:10:00|30833.7|30813.7|30825.2|30805.2|30838.2|30818.2|30812.3|30792.3|787
1591089300000|2020-06-02 09:15:00|30825.8|30805.8|30854|30834|30854.9|30834.9|30819.4|30799.4|754
1591089600000|2020-06-02 09:20:00|30854.2|30834.2|30848|30828|30855.8|30835.8|30845|30825|715
1591089900000|2020-06-02 09:25:00|30848.3|30828.3|30822.4|30802.4|30849.8|30829.8|30818.7|30798.7|686
1591090200000|2020-06-02 09:30:00|30823|30803|30827.7|30807.7|30834.4|30814.4|30814.9|30794.9|778
1591090500000|2020-06-02 09:35:00|30827.9|30807.9|30809.7|30789.7|30828.2|30808.2|30807.6|30787.6|727
1591090800000|2020-06-02 09:40:00|30809.8|30789.8|30840.5|30820.5|30842.9|30822.9|30783.1|30763.1|904
1591091100000|2020-06-02 09:45:00|30841|30821|30863.3|30843.3|30870.5|30850.5|30839.9|30819.9|766
1591091400000|2020-06-02 09:50:00|30863.4|30843.4|30871.3|30851.3|30873.5|30853.5|30859.9|30839.9|629
1591091700000|2020-06-02 09:55:00|30871.2|30851.2|30909.4|30889.4|30909.7|30889.7|30866.5|30846.5|762
1591092000000|2020-06-02 10:00:00|30908.2|30888.2|30920|30900|30921.1|30901.1|30895|30875|871
1591092300000|2020-06-02 10:05:00|30920.1|30900.1|30909.1|30889.1|30927.1|30907.1|30903.8|30883.8|754
1591092600000|2020-06-02 10:10:00|30909.3|30889.3|30910.5|30890.5|30925.3|30905.3|30908.6|30888.6|722
1591092900000|2020-06-02 10:15:00|30910.2|30890.2|30907.6|30887.6|30918.4|30898.4|30896.3|30876.3|738
1591093200000|2020-06-02 10:20:00|30906.1|30886.1|30910|30890|30919.1|30899.1|30888|30868|706
1591093500000|2020-06-02 10:25:00|30909.9|30889.9|30931.5|30911.5|30933.9|30913.9|30908.1|30888.1|669
1591093800000|2020-06-02 10:30:00|30930.2|30910.2|30923|30903|30933|30913|30912.5|30892.5|748
1591094100000|2020-06-02 10:35:00|30922.4|30902.4|30905.7|30885.7|30929.3|30909.3|30904.5|30884.5|743
1591094400000|2020-06-02 10:40:00|30905.8|30885.8|30921.5|30901.5|30925.1|30905.1|30905.2|30885.2|609
1591094700000|2020-06-02 10:45:00|30923.2|30903.2|30926.7|30906.7|30930.4|30910.4|30921.7|30901.7|572
1591095000000|2020-06-02 10:50:00|30926.5|30906.5|30937.3|30917.3|30940.5|30920.5|30925.9|30905.9|557
1591095300000|2020-06-02 10:55:00|30937.2|30917.2|30931|30911|30938|30918|30913.3|30893.3|623
1591095600000|2020-06-02 11:00:00|30931.8|30911.8|30946.3|30926.3|30949.9|30929.9|30930.8|30910.8|688
1591095900000|2020-06-02 11:05:00|30946.1|30926.1|30948.4|30928.4|30952.3|30932.3|30940.5|30920.5|730
1591096200000|2020-06-02 11:10:00|30949.9|30929.9|30951.6|30931.6|30955|30935|30945.6|30925.6|629
1591096500000|2020-06-02 11:15:00|30952|30932|30951|30931|30957.2|30937.2|30947.5|30927.5|529
1591096800000|2020-06-02 11:20:00|30951.2|30931.2|30967.6|30947.6|30974.6|30954.6|30951.2|30931.2|561
1591097100000|2020-06-02 11:25:00|30967.7|30947.7|30975.9|30955.9|30993.5|30973.5|30965.9|30945.9|820
1591097400000|2020-06-02 11:30:00|30975.5|30955.5|30978.3|30958.3|30983|30963|30968.5|30948.5|693
1591097700000|2020-06-02 11:35:00|30978.7|30958.7|30961.5|30941.5|30982.9|30962.9|30954.9|30934.9|592
1591098000000|2020-06-02 11:40:00|30962|30942|30953.2|30933.2|30964.6|30944.6|30952.8|30932.8|645
1591098300000|2020-06-02 11:45:00|30955.2|30935.2|30952.7|30932.7|30961.1|30941.1|30948.9|30928.9|710
1591098600000|2020-06-02 11:50:00|30952.1|30932.1|30969.7|30949.7|30973.3|30953.3|30950.6|30930.6|676
1591098900000|2020-06-02 11:55:00|30969.1|30949.1|30952.7|30932.7|30971.8|30951.8|30951.5|30931.5|743
1591099200000|2020-06-02 12:00:00|30952.5|30932.5|30935.3|30915.3|30955.1|30935.1|30934.6|30914.6|813
1591099500000|2020-06-02 12:05:00|30935.2|30915.2|30944.7|30924.7|30947.1|30927.1|30932.5|30912.5|813
1591099800000|2020-06-02 12:10:00|30944.8|30924.8|30942.2|30922.2|30954.2|30934.2|30940.4|30920.4|659
1591100100000|2020-06-02 12:15:00|30941.8|30921.8|30941.1|30921.1|30947.5|30927.5|30929|30909|769
1591100400000|2020-06-02 12:20:00|30940.2|30920.2|30960.7|30940.7|30969.1|30949.1|30940.2|30920.2|827
1591100700000|2020-06-02 12:25:00|30961.3|30941.3|30984.5|30964.5|30984.5|30964.5|30959.6|30939.6|754
1591101000000|2020-06-02 12:30:00|30984.2|30964.2|31002.2|30982.2|31019|30999|30981|30961|884
1591101300000|2020-06-02 12:35:00|31003.8|30983.8|31020.2|31000.2|31021.7|31001.7|30992.5|30972.5|869
1591101600000|2020-06-02 12:40:00|31020.1|31000.1|31002.3|30982.3|31021|31001|30989.7|30969.7|808
1591101900000|2020-06-02 12:45:00|31002.1|30982.1|30989.4|30969.4|31003.8|30983.8|30989.1|30969.1|716
1591102200000|2020-06-02 12:50:00|30990.7|30970.7|30986.4|30966.4|30996.9|30976.9|30976.6|30956.6|792
1591102500000|2020-06-02 12:55:00|30986.5|30966.5|30980.4|30960.4|30991|30971|30977.7|30957.7|765
1591102800000|2020-06-02 13:00:00|30983.6|30963.6|30970.9|30950.9|30986.1|30966.1|30960.7|30940.7|758
1591103100000|2020-06-02 13:05:00|30971.1|30951.1|30966.4|30946.4|30975.6|30955.6|30958.2|30938.2|737
1591103400000|2020-06-02 13:10:00|30966.2|30946.2|30965.3|30945.3|30980.7|30960.7|30959.2|30939.2|790
1591103700000|2020-06-02 13:15:00|30965.7|30945.7|30948.9|30928.9|30972.1|30952.1|30946.9|30926.9|699
1591104000000|2020-06-02 13:20:00|30948.4|30928.4|30942.4|30922.4|30956.1|30936.1|30937.4|30917.4|726
1591104300000|2020-06-02 13:25:00|30942.6|30922.6|30925.3|30905.3|30957.6|30931.7|30916.8|30896.8|660
1591104600000|2020-06-02 13:30:00|30922.4|30902.4|30928.6|30908.6|30960.9|30925.5|30901.9|30881.9|678
1591104900000|2020-06-02 13:35:00|30930|30910|30934.3|30914.3|30938.5|30918.5|30924.6|30904.6|712
1591105200000|2020-06-02 13:40:00|30933.5|30913.5|30942.1|30922.1|30944.3|30924.3|30920.9|30900.9|563
1591105500000|2020-06-02 13:45:00|30941.8|30921.8|30958.7|30938.7|30961.3|30941.3|30937.8|30917.8|663
1591105800000|2020-06-02 13:50:00|30959.2|30939.2|30936.9|30916.9|30960|30940|30929.1|30909.1|922
1591106100000|2020-06-02 13:55:00|30937.2|30917.2|30923.1|30903.1|30959.8|30939.8|30918.5|30898.5|935
1591106400000|2020-06-02 14:00:00|30922.2|30902.2|30896.1|30876.1|30926.6|30906.6|30886.9|30860|961
1591106700000|2020-06-02 14:05:00|30895.6|30875.6|30840.4|30820.4|30897.3|30876.8|30833.5|30794.1|898
1591107000000|2020-06-02 14:10:00|30852.2|30802.2|30871.1|30851.1|30872.7|30852.7|30838.7|30801.5|862
1591107300000|2020-06-02 14:15:00|30871.3|30851.3|30863.3|30843.3|30874.6|30854.6|30842.9|30822.9|919
1591107600000|2020-06-02 14:20:00|30863|30843|30830.7|30810.7|30872|30845.6|30824.7|30804.7|842
1591107900000|2020-06-02 14:25:00|30831.3|30811.3|30839.6|30819.6|30853.1|30833.1|30827.1|30807.1|771
1591108200000|2020-06-02 14:30:00|30839.7|30819.7|30828.4|30808.4|30849.2|30829.2|30821.8|30801.8|835
1591108500000|2020-06-02 14:35:00|30829.3|30809.3|30825.3|30805.3|30838.8|30818.8|30818.5|30798.5|816
1591108800000|2020-06-02 14:40:00|30826|30806|30826.6|30806.6|30835.3|30815.3|30812.2|30792.2|865
1591109100000|2020-06-02 14:45:00|30826.5|30806.5|30880.3|30860.3|30898.8|30869.1|30826.3|30806.3|869
1591109400000|2020-06-02 14:50:00|30880.6|30860.6|30900.8|30880.8|30912.2|30880.9|30875.3|30850.7|815
1591109700000|2020-06-02 14:55:00|30900.6|30880.6|30890.2|30870.2|30946.8|30926.8|30885.6|30857.4|986
1591110000000|2020-06-02 15:00:00|30890|30870|30892.6|30872.6|30899.9|30879.9|30877.5|30857.5|1022
1591110300000|2020-06-02 15:05:00|30893.1|30873.1|30942.3|30892.3|30947.9|30906.5|30885.6|30865.6|923
1591110600000|2020-06-02 15:10:00|30942.5|30892.5|30922|30902|30948.8|30910.3|30905.2|30870.6|966
1591110900000|2020-06-02 15:15:00|30922.1|30902.1|30927.1|30907.1|30952.8|30912.3|30913.4|30881.9|755
1591111200000|2020-06-02 15:20:00|30942.9|30892.9|30932.9|30912.9|30958|30923.1|30909.8|30884.6|644
1591111500000|2020-06-02 15:25:00|30931.9|30911.9|30962.3|30942.3|30984.3|30942.6|30931.9|30902.4|657
1591111800000|2020-06-02 15:30:00|30961.5|30941.5|30953.7|30903.7|30981.2|30944.5|30938.2|30895.5|610
1591112100000|2020-06-02 15:35:00|30953.4|30903.4|30927.3|30907.3|30957|30925.6|30921.7|30888.6|530
1591112400000|2020-06-02 15:40:00|30927.2|30907.2|30941.8|30921.8|30960.5|30927.2|30921.8|30886.5|532
1591112700000|2020-06-02 15:45:00|30941.6|30921.6|30945.5|30925.5|30961.7|30929.2|30935.9|30898|571
1591113000000|2020-06-02 15:50:00|30944.8|30924.8|30967.9|30947.9|30970.5|30950.5|30943.3|30923.3|580
1591113300000|2020-06-02 15:55:00|30967.7|30947.7|30973|30953|30979.5|30959.5|30965.2|30945.2|580
1591113600000|2020-06-02 16:00:00|30975.6|30955.6|30968.1|30948.1|30992.8|30960.7|30967.3|30929|568
1591113900000|2020-06-02 16:05:00|30970.8|30950.8|30967.1|30947.1|30989.9|30955.6|30960.6|30928.1|538
1591114200000|2020-06-02 16:10:00|30967.4|30947.4|30953.1|30933.1|30984|30954.8|30951.1|30916.1|522
1591114500000|2020-06-02 16:15:00|30953.2|30933.2|30949.6|30929.6|30966.5|30935.2|30947.3|30913.2|440
1591114800000|2020-06-02 16:20:00|30949.4|30929.4|30951.1|30931.1|30965.4|30933.7|30944.5|30910.2|465
1591115100000|2020-06-02 16:25:00|30951.9|30931.9|30938|30918|30965.6|30933.5|30937.7|30904.2|495
1591115400000|2020-06-02 16:30:00|30937.7|30917.7|30930.2|30910.2|30949.5|30917.7|30926.2|30892.8|550
1591115700000|2020-06-02 16:35:00|30930.7|30910.7|30937.3|30917.3|30951.7|30921.5|30926.8|30894.5|532
1591116000000|2020-06-02 16:40:00|30937.2|30917.2|30934.5|30914.5|30951|30920.9|30931|30900.2|447
1591116300000|2020-06-02 16:45:00|30934.6|30914.6|30922.9|30902.9|30948.5|30915.9|30919.7|30884.1|511
1591116600000|2020-06-02 16:50:00|30922.7|30902.7|30935.5|30915.5|30939.9|30916.4|30917.4|30882.5|528
1591116900000|2020-06-02 16:55:00|30934.9|30914.9|30941.7|30921.7|30960.1|30924.2|30922.5|30885.8|587
1591117200000|2020-06-02 17:00:00|30941.4|30921.4|30939.6|30919.6|30968.5|30931.2|30933|30899|590
1591117500000|2020-06-02 17:05:00|30939.5|30919.5|30929|30909|30954.6|30922.5|30923|30891|445
1591117800000|2020-06-02 17:10:00|30930|30910|30935.2|30915.2|30952|30916.8|30927.6|30897|419
1591118100000|2020-06-02 17:15:00|30935.1|30915.1|30934.9|30884.9|30951.1|30916|30918.2|30882.9|442
1591118400000|2020-06-02 17:20:00|30935.6|30885.6|30930.5|30910.5|30947.9|30911.5|30922.7|30885.4|403
1591118700000|2020-06-02 17:25:00|30930.7|30910.7|30942.8|30892.8|30950.5|30915.3|30926.4|30892.1|446
1591119000000|2020-06-02 17:30:00|30942.6|30892.6|30940.6|30890.6|30943.9|30905.9|30921.4|30885|440
1591119300000|2020-06-02 17:35:00|30940.3|30890.3|30956.1|30936.1|30972.2|30936.3|30924.3|30889|507
1591119600000|2020-06-02 17:40:00|30972.4|30922.4|30959.7|30939.7|30984|30947.5|30956.8|30922.3|520
1591119900000|2020-06-02 17:45:00|30958.8|30938.8|30978.7|30928.7|30985.6|30947.4|30957.2|30921.9|531
1591120200000|2020-06-02 17:50:00|30977|30927|30982.8|30932.8|30984.8|30948.3|30962.3|30926.4|490
1591120500000|2020-06-02 17:55:00|30982.4|30932.4|30965.5|30915.5|30985.3|30949.3|30952|30915.3|532
1591120800000|2020-06-02 18:00:00|30966.3|30916.3|30962.4|30912.4|30975|30938.2|30950.5|30906|499
1591121100000|2020-06-02 18:05:00|30963.3|30913.3|30970.3|30920.3|30971.7|30933.9|30949|30910.8|522
1591121400000|2020-06-02 18:10:00|30969.8|30919.8|30969.5|30919.5|30973.8|30937|30957|30916.8|441
1591121700000|2020-06-02 18:15:00|30969.4|30919.4|30972.5|30922.5|30975.9|30938.9|30955.5|30917.1|407
1591122000000|2020-06-02 18:20:00|30972.4|30922.4|30952.3|30932.3|30976.6|30938.4|30951.1|30916.4|431
1591122300000|2020-06-02 18:25:00|30952.4|30932.4|30977.2|30927.2|30977.2|30937.9|30951.4|30913.7|465
1591122600000|2020-06-02 18:30:00|30976.9|30926.9|30975.3|30925.3|30979.9|30944.6|30948.6|30913|484
1591122900000|2020-06-02 18:35:00|30976.1|30926.1|30959.9|30939.9|30980.6|30943.9|30957.4|30921.6|417
1591123200000|2020-06-02 18:40:00|30959.5|30939.5|30958|30938|30961.7|30941.7|30953.7|30933.7|377
1591123500000|2020-06-02 18:45:00|30957.1|30937.1|30973.7|30923.7|30980.4|30948.8|30955.5|30918.5|428
1591123800000|2020-06-02 18:50:00|30973.8|30923.8|30950.9|30930.9|30973.8|30939.2|30949.4|30913|480
1591124100000|2020-06-02 18:55:00|30951.2|30931.2|30961.9|30911.9|30964.4|30934.8|30937.7|30902.7|543
1591124400000|2020-06-02 19:00:00|30961.1|30911.1|30968.2|30918.2|30968.6|30929.4|30947.8|30908.6|427
1591124700000|2020-06-02 19:05:00|30968.3|30918.3|30981.6|30931.6|30983|30947.1|30953.3|30917.3|433
1591125000000|2020-06-02 19:10:00|30979.8|30929.8|30980.8|30930.8|30985.3|30947.3|30966.7|30928.7|412
1591125300000|2020-06-02 19:15:00|30981.8|30931.8|30983.2|30933.2|30985.8|30944.5|30963.9|30928.4|395
1591125600000|2020-06-02 19:20:00|30983.3|30933.3|30986.3|30936.3|30990.7|30957.1|30968.2|30931.1|522
1591125900000|2020-06-02 19:25:00|30985.8|30935.8|30974.7|30954.7|30994.9|30960.9|30973.1|30935.8|463
1591126200000|2020-06-02 19:30:00|30984.3|30934.3|30983.8|30933.8|30994.4|30958.9|30970.1|30927.3|515
1591126500000|2020-06-02 19:35:00|30984.1|30934.1|30985|30935|30995.6|30945.6|30974.8|30924.8|567
1591126800000|2020-06-02 19:40:00|30984.1|30934.1|30981.3|30931.3|30991.7|30941.7|30979.7|30929.7|559
1591127100000|2020-06-02 19:45:00|30981.4|30931.4|30965.2|30915.2|30985|30935|30964.9|30914|506
1591127400000|2020-06-02 19:50:00|30966.9|30916.9|30948.1|30898.1|30966.9|30916.9|30935|30885|559
1591127700000|2020-06-02 19:55:00|30947.6|30897.6|30954.1|30904.1|30977.6|30927.6|30938.6|30888.6|537
1591128000000|2020-06-02 20:00:00|30953.6|30903.6|30957.2|30907.2|30959|30909|30946.1|30896.1|481
1591128300000|2020-06-02 20:05:00|30956.5|30906.5|30950.3|30900.3|30957.2|30920.1|30940.1|30896.7|347
1591128600000|2020-06-02 20:10:00|30949.5|30899.5|30953.4|30903.4|30963.6|30913.6|30928|30893.3|390
1591128900000|2020-06-02 20:15:00|30953.5|30903.5|30941.8|30891.8|30955|30905|30938.2|30888.2|328
1591129200000|2020-06-02 20:20:00|30941.2|30891.2|30939.3|30889.3|30945.5|30906.3|30926.3|30881.9|291
1591129500000|2020-06-02 20:25:00|30939.1|30889.1|30939.2|30889.2|30952.6|30902.6|30935.4|30885.4|417
1591129800000|2020-06-02 20:30:00|30939.1|30889.1|30944.1|30894.1|30950.8|30900.3|30936.9|30884.3|381
1591130100000|2020-06-02 20:35:00|30945.5|30895.5|30941.8|30891.8|30951.1|30901.1|30935|30879.5|450
1591130400000|2020-06-02 20:40:00|30942.8|30892.7|30944|30894|30950.6|30900.6|30935.7|30882.2|339
1591130700000|2020-06-02 20:45:00|30943.9|30893.9|30931.2|30881.2|30953.6|30899.6|30918.1|30877.5|301
1591131000000|2020-06-02 20:50:00|30931.6|30881.6|30963.4|30890.6|30978.8|30905.7|30930.7|30867.3|380
1591131300000|2020-06-02 20:55:00|30974.3|30887.1|30979.9|30884.4|30990.8|30903|30964.3|30857.1|345
1591131600000|2020-06-02 21:00:00|31011.5|30891.5|31029.2|30909.2|31068.8|30948.8|30998.6|30889.2|42
1591131900000|2020-06-02 21:05:00|31012.8|30892.8|31011.6|30891.6|31032.8|30912.8|30971.6|30851.6|175
1591132200000|2020-06-02 21:10:00|31014.6|30894.6|30986|30902|31027.2|30911.1|30979.7|30859.7|201
1591132500000|2020-06-02 21:15:00|31010.9|30890.9|31012.3|30892.3|31024.7|30904.7|30994.7|30874.7|264
1591132800000|2020-06-02 21:20:00|31012.5|30892.5|31015.2|30895.2|31023.8|30911.1|30951.7|30831.7|244
1591133100000|2020-06-02 21:25:00|31015.6|30895.6|31015.4|30895.4|31029.4|30911.1|30991.8|30871.8|229
1591133400000|2020-06-02 21:30:00|31003.5|30883.5|31010.7|30890.7|31029.3|30909.3|30977.6|30857.6|234
1591133700000|2020-06-02 21:35:00|31013.3|30893.3|31011.5|30891.5|31027.5|30907.6|30999.3|30879.3|276
1591134000000|2020-06-02 21:40:00|31010.9|30890.9|31013.2|30893.2|31028.4|30908.6|30985|30878.6|219
1591134300000|2020-06-02 21:45:00|31011.5|30891.5|31016.3|30896.3|31019.3|30899.3|31006.9|30886.9|197
1591134600000|2020-06-02 21:50:00|31017.1|30897.1|31015.4|30895.4|31020.5|30900.5|31008.2|30888.2|239
1591134900000|2020-06-02 21:55:00|31012.5|30892.5|31008.9|30888.9|31018.3|30898.3|30986|30869.9|282
1591135200000|2020-06-02 22:00:00|31013.4|30893.4|31019.3|30899.3|31025.3|30905.3|31001.8|30881.8|378
1591135500000|2020-06-02 22:05:00|31017.9|30897.9|31020.7|30900.7|31026.5|30909.1|31001.1|30881.1|224
1591135800000|2020-06-02 22:10:00|31020.5|30900.5|31023.7|30903.7|31027.5|30907.5|31006.8|30886.8|280
1591136100000|2020-06-02 22:15:00|31023.2|30903.2|31027.7|30907.7|31030.9|30910.9|31016.2|30896.2|190
1591136400000|2020-06-02 22:20:00|31026.5|30906.5|31022.9|30902.9|31030.2|30910.2|31013.9|30893.9|189
1591136700000|2020-06-02 22:25:00|31023|30903|31016.3|30896.3|31030.1|30910.1|31009.8|30889.8|191
1591137000000|2020-06-02 22:30:00|31016|30896|31011.3|30891.3|31029.3|30910.4|31004.4|30884.4|214
1591137300000|2020-06-02 22:35:00|31021.7|30901.7|31012|30892|31022.3|30905.1|31001.5|30881.5|197
1591137600000|2020-06-02 22:40:00|31012.2|30892.2|31009.7|30889.7|31022.3|30904.7|30993.7|30873.7|164
1591137900000|2020-06-02 22:45:00|31009.5|30889.5|31012.6|30892.6|31021.7|30910.6|31008|30888|239
1591138200000|2020-06-02 22:50:00|31013|30893|31004.1|30884.1|31021.6|30905.6|31000.7|30880.7|277
1591138500000|2020-06-02 22:55:00|31003.9|30883.9|31013.6|30893.6|31021.7|30910.6|30995.3|30875.3|185
1591138800000|2020-06-02 23:00:00|31012.6|30892.6|31015.1|30908.8|31018|30908.8|31006.7|30886.7|234
1591139100000|2020-06-02 23:05:00|31015.7|30897.9|31015.5|30895.5|31017.5|30908.8|31008.5|30888.5|261
1591139400000|2020-06-02 23:10:00|31015.7|30895.7|31017.4|30908.8|31018.2|30908.8|31009.7|30889.7|310
1591139700000|2020-06-02 23:15:00|31014.5|30894.5|31012.3|30892.3|31019.3|30908.8|31009.8|30889.8|334
1591140000000|2020-06-02 23:20:00|31012.6|30892.6|31016.3|30901.8|31017.8|30908.8|31007.4|30887.4|401
1591140300000|2020-06-02 23:25:00|31017.5|30900.3|30999.7|30879.7|31019.1|30908.8|30996.9|30876.9|360
1591140600000|2020-06-02 23:30:00|31000.5|30880.5|30993.2|30873.2|31006|30897.4|30986.7|30866.7|545
1591140900000|2020-06-02 23:35:00|30993|30873|30982.6|30862.6|30995.3|30875.3|30980.6|30860.6|410
1591141200000|2020-06-02 23:40:00|30982.7|30862.7|30974.2|30854.2|30985.7|30872.6|30968|30848|423
1591141500000|2020-06-02 23:45:00|30973.3|30853.3|30977.8|30857.8|30979.5|30875.5|30972.1|30852.1|397
1591141800000|2020-06-02 23:50:00|30978.2|30858.2|30979.3|30859.3|30979.8|30879.9|30971.2|30852|343
1591142100000|2020-06-02 23:55:00|30979.2|30859.2|30975.2|30855.2|30980.5|30866.9|30971.8|30851.8|370
1591142400000|2020-06-03 00:00:00|30978.2|30858.2|30956.9|30868|30982.6|30872.8|30956.1|30849.7|597
1591142700000|2020-06-03 00:05:00|30962.1|30867.1|30958.9|30865.7|30974.7|30879|30953.1|30851.5|535
1591143000000|2020-06-03 00:10:00|30958.1|30868|30950.9|30857.5|30972.4|30882.3|30950.9|30848.8|438
1591143300000|2020-06-03 00:15:00|30951.6|30861.2|30946.4|30839.1|30956.8|30870.9|30929.6|30836.2|532
1591143600000|2020-06-03 00:20:00|30945.5|30838.5|30943.5|30841.7|30945.5|30861.6|30932.3|30832.6|494
1591143900000|2020-06-03 00:25:00|30942.9|30842.2|30936.6|30836.8|30948.8|30855.5|30924.9|30825.7|524
1591144200000|2020-06-03 00:30:00|30936.7|30836.6|30929.8|30827|30938.2|30854|30923.8|30823.9|436
1591144500000|2020-06-03 00:35:00|30929.6|30827.5|30935.4|30829.4|30947.9|30850.7|30925|30823.2|441
1591144800000|2020-06-03 00:40:00|30935.2|30829.3|30919.5|30815.8|30939.7|30849|30913.4|30808.1|568
1591145100000|2020-06-03 00:45:00|30918.6|30814.6|30915.6|30817.4|30927.4|30834.1|30905.9|30803.8|619
1591145400000|2020-06-03 00:50:00|30916.8|30818.3|30926.5|30817.8|30955.6|30836.9|30909.4|30805.8|570
1591145700000|2020-06-03 00:55:00|30926.9|30817.6|30930.6|30824.8|30939.5|30851.6|30920.2|30817.5|535
1591146000000|2020-06-03 01:00:00|30928.6|30825.4|30912.3|30808|30928.6|30834.5|30904.5|30803.4|593
1591146300000|2020-06-03 01:05:00|30914|30812.4|30912.3|30809.8|30916.9|30828.9|30899.4|30803.4|560
1591146600000|2020-06-03 01:10:00|30911.4|30810.8|30916.2|30812.6|30924.8|30834.2|30906.2|30808.3|579
1591146900000|2020-06-03 01:15:00|30915.5|30813.1|30938.4|30833.5|30944.2|30841.4|30908|30805.9|645
1591147200000|2020-06-03 01:20:00|30943|30834.3|30931.4|30824.5|30952.3|30843.8|30914.9|30816.6|839
1591147500000|2020-06-03 01:25:00|30914.2|30823.3|30873.6|30813.1|30953.5|30841.9|30870.6|30807.2|687
1591147800000|2020-06-03 01:30:00|30873.4|30813.5|30885.3|30835.3|30889.1|30837.3|30868.2|30813.5|604
1591148100000|2020-06-03 01:35:00|30885.1|30835.1|30877|30827|30892.2|30835.5|30872|30818.9|508
1591148400000|2020-06-03 01:40:00|30876.7|30826.7|30870.8|30817.5|30880.8|30829.1|30868.2|30816.1|499
1591148700000|2020-06-03 01:45:00|30868|30817.9|30869.1|30819.1|30876.3|30823.6|30863.9|30812.5|521
1591149000000|2020-06-03 01:50:00|30869.2|30819.2|30873.9|30823.9|30876.8|30824.8|30868|30816.4|445
1591149300000|2020-06-03 01:55:00|30874.1|30824.1|30885.7|30830.5|30887|30835.3|30872.4|30822.4|543
1591149600000|2020-06-03 02:00:00|30885|30831.1|30886.7|30836.7|30892.4|30840.9|30877.2|30823.3|514
1591149900000|2020-06-03 02:05:00|30889.8|30838.6|30888.8|30838.8|30893.8|30840.2|30885.7|30833.9|403
1591150200000|2020-06-03 02:10:00|30888.7|30838.7|30886.5|30833.9|30892.6|30840.5|30884.4|30831.8|410
1591150500000|2020-06-03 02:15:00|30884.3|30834.3|30890.5|30839.7|30895.6|30841.5|30883.6|30830.8|369
1591150800000|2020-06-03 02:20:00|30890.6|30840|30893.8|30843.8|30899.3|30847.2|30889.2|30835.7|463
1591151100000|2020-06-03 02:25:00|30893.7|30843.7|30896|30841.3|30898.6|30846.8|30890.4|30838.1|467
1591151400000|2020-06-03 02:30:00|30895.4|30841.9|30881.9|30831.9|30895.5|30843|30881.2|30827.4|484
1591151700000|2020-06-03 02:35:00|30883|30833|30881.8|30829|30887|30834.7|30880.1|30826.4|380
1591152000000|2020-06-03 02:40:00|30881.7|30828.8|30874.2|30824.2|30887|30834.8|30873.5|30820.4|475
1591152300000|2020-06-03 02:45:00|30875|30825|30872.7|30821.7|30877.6|30825|30867.6|30814.8|467
1591152600000|2020-06-03 02:50:00|30873.3|30823.3|30859.9|30808.3|30874.7|30823.3|30858.2|30807.7|423
1591152900000|2020-06-03 02:55:00|30861.7|30807.3|30862.3|30811.2|30864.2|30811.9|30857.4|30805.9|409
1591153200000|2020-06-03 03:00:00|30862.5|30812.5|30860.3|30807.1|30866.9|30814.9|30858.7|30804.2|452
1591153500000|2020-06-03 03:05:00|30859.7|30806.5|30865|30812.3|30868.9|30815.8|30858.4|30806.3|404
1591153800000|2020-06-03 03:10:00|30864.9|30812.9|30853.4|30803.4|30865|30814.4|30853.4|30799|362
1591154100000|2020-06-03 03:15:00|30854.1|30804.1|30842.6|30792.6|30858.3|30805.6|30835.3|30784.7|557
1591154400000|2020-06-03 03:20:00|30842.9|30792.9|30845.5|30795.5|30851|30800.4|30842.2|30790.7|450
1591154700000|2020-06-03 03:25:00|30845.7|30795.7|30842.5|30792.5|30849.2|30799.2|30842.5|30791.9|411
1591155000000|2020-06-03 03:30:00|30844.3|30794.3|30835.7|30785.7|30846|30794.8|30831.8|30781.4|467
1591155300000|2020-06-03 03:35:00|30835.5|30785.5|30837.1|30787.1|30846.8|30795.3|30834.3|30780.6|490
1591155600000|2020-06-03 03:40:00|30836.8|30786.8|30838.6|30788.6|30842.5|30791.6|30836.2|30785.2|385
1591155900000|2020-06-03 03:45:00|30838.5|30788.5|30834.1|30784.1|30889.4|30804.5|30832.4|30761.3|493
1591156200000|2020-06-03 03:50:00|30834.4|30784.4|30816.6|30766.6|30836.7|30786|30814.4|30757|503
1591156500000|2020-06-03 03:55:00|30816.7|30766.7|30824|30774|30833.5|30794|30809.7|30761.5|511
1591156800000|2020-06-03 04:00:00|30822.4|30772.4|30822.8|30772.8|30827.3|30791.2|30809|30766.4|375
1591157100000|2020-06-03 04:05:00|30818.5|30768.5|30820.1|30770.1|30825.6|30787.5|30807.5|30764.6|393
1591157400000|2020-06-03 04:10:00|30819.6|30769.6|30823.8|30773.8|30828.9|30778.9|30819.6|30769.6|385
1591157700000|2020-06-03 04:15:00|30820.5|30770.5|30834.6|30784.6|30862|30790.7|30819.2|30768.9|474
1591158000000|2020-06-03 04:20:00|30832.3|30782.3|30833.6|30783.6|30837.8|30787.8|30831|30781|403
1591158300000|2020-06-03 04:25:00|30831.1|30781.1|30833.9|30783.9|30838.7|30788.7|30826.6|30776.6|354
1591158600000|2020-06-03 04:30:00|30829.5|30779.5|30831.9|30781.9|30835.9|30798|30817|30775|269
1591158900000|2020-06-03 04:35:00|30832.2|30782.2|30833|30783|30834.2|30798.6|30812.5|30775.1|332
1591159200000|2020-06-03 04:40:00|30832.9|30782.9|30836.2|30786.2|30838.7|30800.9|30818.7|30781.2|337
1591159500000|2020-06-03 04:45:00|30836.6|30786.6|30831.3|30781.3|30837.7|30787.7|30829.2|30779.2|319
1591159800000|2020-06-03 04:50:00|30831.2|30781.2|30836.8|30786.8|30839.9|30800.3|30818.5|30780.6|402
1591160100000|2020-06-03 04:55:00|30838.6|30788.6|30836.5|30786.5|30838.6|30788.6|30832.3|30782.3|385
1591160400000|2020-06-03 05:00:00|30835.8|30785.8|30837.2|30787.2|30839.8|30803.8|30821.5|30784.2|386
1591160700000|2020-06-03 05:05:00|30837|30787|30833.8|30783.8|30837.5|30802.5|30818.1|30781.5|304
1591161000000|2020-06-03 05:10:00|30833.5|30783.5|30816.3|30766.3|30834.1|30791.9|30800|30764.3|360
1591161300000|2020-06-03 05:15:00|30816.2|30766.2|30811.6|30761.6|30816.4|30780.7|30796|30758.5|336
1591161600000|2020-06-03 05:20:00|30811.7|30761.7|30824.1|30774.1|30827.6|30790.1|30795.6|30761.4|398
1591161900000|2020-06-03 05:25:00|30823.6|30773.6|30831.7|30781.7|30833.3|30791.3|30804.6|30769.9|395
1591162200000|2020-06-03 05:30:00|30831.6|30781.6|30817.9|30797.9|30837.9|30798|30812.2|30776.4|403
1591162500000|2020-06-03 05:35:00|30817.2|30797.2|30824.9|30774.9|30833.1|30797.7|30810|30773.3|363
1591162800000|2020-06-03 05:40:00|30824.2|30774.2|30832.8|30782.8|30837.7|30797.3|30814.6|30774.2|371
1591163100000|2020-06-03 05:45:00|30832.7|30782.7|30839.8|30789.8|30842.6|30804.5|30818.9|30782|430
1591163400000|2020-06-03 05:50:00|30840.3|30790.3|30834.9|30784.9|30844.9|30809.5|30828.9|30783.8|368
1591163700000|2020-06-03 05:55:00|30835|30785|30831.8|30781.8|30840.1|30798.9|30816|30779.3|475
1591164000000|2020-06-03 06:00:00|30831.5|30781.5|30804.8|30754.8|30831.5|30781.5|30775|30725|751
1591164300000|2020-06-03 06:05:00|30805.3|30755.3|30793.3|30773.3|30819|30782.3|30791.6|30747.1|593
1591164600000|2020-06-03 06:10:00|30793.2|30773.2|30808.4|30788.4|30812.1|30788.4|30787.5|30756.8|524
1591164900000|2020-06-03 06:15:00|30810.2|30790.2|30827.8|30807.8|30846.9|30809.6|30809.4|30782.3|526
1591165200000|2020-06-03 06:20:00|30827.9|30807.9|30818.3|30798.3|30830|30810|30817.8|30797.8|448
1591165500000|2020-06-03 06:25:00|30818.2|30798.2|30820.9|30800.9|30825.4|30805.4|30815.6|30795.6|488
1591165800000|2020-06-03 06:30:00|30817.6|30797.6|30808.2|30788.2|30823|30803|30807.9|30787.9|555
1591166100000|2020-06-03 06:35:00|30808.7|30788.7|30803.2|30783.2|30809.8|30789.8|30797.9|30777.9|475
1591166400000|2020-06-03 06:40:00|30803.6|30783.6|30812.2|30792.2|30812.2|30792.2|30790.8|30770.8|571
1591166700000|2020-06-03 06:45:00|30812.4|30792.4|30803.7|30783.7|30816|30796|30798.7|30778.7|616
1591167000000|2020-06-03 06:50:00|30803.8|30783.8|30822.4|30802.4|30827.8|30807.8|30794.3|30774.3|577
1591167300000|2020-06-03 06:55:00|30822.2|30802.2|30820|30800|30826.5|30806.5|30813.2|30793.2|628
1591167600000|2020-06-03 07:00:00|30820.1|30800.1|30788.1|30768.1|30828.3|30808.3|30787|30767|785
1591167900000|2020-06-03 07:05:00|30788.7|30768.7|30786.3|30766.3|30792.6|30772.6|30776|30756|709
1591168200000|2020-06-03 07:10:00|30786.5|30766.5|30781|30761|30794.5|30774.5|30771.3|30751.3|720
1591168500000|2020-06-03 07:15:00|30781.4|30761.4|30749.9|30729.9|30784.6|30764.6|30749.5|30729.5|636
1591168800000|2020-06-03 07:20:00|30749.8|30729.8|30744.3|30724.3|30755.1|30735.1|30743.5|30723.5|735
1591169100000|2020-06-03 07:25:00|30743.9|30723.9|30740.2|30720.2|30751.5|30731.5|30728.6|30708.6|669
1591169400000|2020-06-03 07:30:00|30740.1|30720.1|30746.9|30726.9|30760.7|30740.7|30738.8|30718.8|727
1591169700000|2020-06-03 07:35:00|30746.6|30726.6|30782.6|30762.6|30785.5|30765.5|30746.3|30726.3|772
1591170000000|2020-06-03 07:40:00|30782.1|30762.1|30799.1|30779.1|30801.9|30781.9|30778.3|30758.3|850
1591170300000|2020-06-03 07:45:00|30798.5|30778.5|30783.9|30763.9|30798.6|30778.6|30782.9|30762.9|707
1591170600000|2020-06-03 07:50:00|30782.7|30762.7|30785.8|30765.8|30803.2|30783.2|30779.5|30759.5|744
1591170900000|2020-06-03 07:55:00|30785.9|30765.9|30795.7|30775.7|30799.2|30779.2|30785.5|30765.5|704
1591171200000|2020-06-03 08:00:00|30794.4|30774.4|30814.3|30794.3|30832.1|30812.1|30794.4|30774.4|824
1591171500000|2020-06-03 08:05:00|30814.6|30794.6|30853.2|30833.2|30854.1|30834.1|30800.9|30780.9|849
1591171800000|2020-06-03 08:10:00|30852.7|30832.7|30886.2|30866.2|30889.8|30869.8|30849.5|30829.5|867
1591172100000|2020-06-03 08:15:00|30885.5|30865.5|30898.3|30878.3|30926|30906|30884.7|30864.7|840
1591172400000|2020-06-03 08:20:00|30898.1|30878.1|30879.9|30859.9|30899|30879|30877.8|30857.8|849
1591172700000|2020-06-03 08:25:00|30879.6|30859.6|30864.2|30844.2|30884.6|30864.6|30862.8|30842.8|654
1591173000000|2020-06-03 08:30:00|30864.3|30844.3|30842.5|30822.5|30870.4|30850.4|30829.9|30809.9|797
1591173300000|2020-06-03 08:35:00|30841|30821|30856.7|30836.7|30863.8|30843.8|30837.9|30817.9|761
1591173600000|2020-06-03 08:40:00|30856.2|30836.2|30862.1|30842.1|30874.8|30854.8|30852.9|30832.9|669
1591173900000|2020-06-03 08:45:00|30862.9|30842.9|30876.2|30856.2|30876.2|30856.2|30849.4|30829.4|747
1591174200000|2020-06-03 08:50:00|30876.3|30856.3|30874.9|30854.9|30885.7|30865.7|30869|30849|727
1591174500000|2020-06-03 08:55:00|30874.7|30854.7|30869.9|30849.9|30880.7|30860.7|30865.8|30845.8|660
1591174800000|2020-06-03 09:00:00|30869.8|30849.8|30855.6|30835.6|30870.6|30850.6|30834.1|30814.1|794
1591175100000|2020-06-03 09:05:00|30855.9|30835.9|30839.7|30819.7|30858.9|30838.9|30839.4|30819.4|709
1591175400000|2020-06-03 09:10:00|30840.1|30820.1|30842.4|30822.4|30851.1|30831.1|30828.2|30808.2|698
1591175700000|2020-06-03 09:15:00|30842.5|30822.5|30842.9|30822.9|30846.6|30826.6|30838.2|30818.2|578
1591176000000|2020-06-03 09:20:00|30842.8|30822.8|30847.4|30827.4|30853.6|30833.6|30837.7|30817.7|673
1591176300000|2020-06-03 09:25:00|30847.2|30827.2|30835.6|30815.6|30847.9|30827.9|30834|30814|582
1591176600000|2020-06-03 09:30:00|30836.3|30816.3|30836|30816|30845.4|30825.4|30830.6|30810.6|584
1591176900000|2020-06-03 09:35:00|30835.9|30815.9|30841.6|30821.6|30845.4|30825.4|30827.2|30807.2|601
1591177200000|2020-06-03 09:40:00|30841.5|30821.5|30834.1|30814.1|30844.7|30824.7|30829.2|30809.2|634
1591177500000|2020-06-03 09:45:00|30834.2|30814.2|30833.2|30813.2|30837.3|30817.3|30823.6|30803.6|597
1591177800000|2020-06-03 09:50:00|30833.4|30813.4|30799.9|30779.9|30833.4|30813.4|30797.7|30777.7|706
1591178100000|2020-06-03 09:55:00|30800.4|30780.4|30829.3|30809.3|30833.4|30813.4|30798.3|30778.3|718
1591178400000|2020-06-03 10:00:00|30827.8|30807.8|30837.6|30817.6|30844.1|30824.1|30827|30807|766
1591178700000|2020-06-03 10:05:00|30837.4|30817.4|30837.1|30817.1|30842.2|30822.2|30830.3|30810.3|679
1591179000000|2020-06-03 10:10:00|30838.1|30818.1|30840.9|30820.9|30846.6|30826.6|30827.2|30807.2|753
1591179300000|2020-06-03 10:15:00|30840.6|30820.6|30861.5|30841.5|30863.5|30843.5|30837|30817|675
1591179600000|2020-06-03 10:20:00|30861.6|30841.6|30857.1|30837.1|30864.1|30844.1|30850.2|30830.2|674
1591179900000|2020-06-03 10:25:00|30857.3|30837.3|30847.3|30827.3|30868.3|30848.3|30846.4|30826.4|695
1591180200000|2020-06-03 10:30:00|30849.2|30829.2|30857.8|30837.8|30862.8|30842.8|30847.1|30827.1|650
1591180500000|2020-06-03 10:35:00|30858.2|30838.2|30866.6|30846.6|30875.5|30855.5|30858.1|30838.1|649
1591180800000|2020-06-03 10:40:00|30866.2|30846.2|30860|30840|30869.6|30849.6|30856.1|30836.1|650
1591181100000|2020-06-03 10:45:00|30860.2|30840.2|30869.3|30849.3|30873.3|30853.3|30854.7|30834.7|698
1591181400000|2020-06-03 10:50:00|30868.7|30848.7|30899|30879|30908.4|30888.4|30867|30847|581
1591181700000|2020-06-03 10:55:00|30899.1|30879.1|30913.7|30893.7|30913.8|30893.8|30894.4|30874.4|674
1591182000000|2020-06-03 11:00:00|30913.4|30893.4|30904.1|30884.1|30919.2|30899.2|30899.4|30879.4|799
1591182300000|2020-06-03 11:05:00|30903.9|30883.9|30905.3|30885.3|30910.7|30890.7|30894.6|30874.6|637
1591182600000|2020-06-03 11:10:00|30904.3|30884.3|30928|30908|30929|30909|30904|30884|611
1591182900000|2020-06-03 11:15:00|30928.7|30908.7|30920|30900|30930.1|30910.1|30917.7|30897.7|690
1591183200000|2020-06-03 11:20:00|30920.4|30900.4|30922.7|30902.7|30929.3|30909.3|30907.5|30887.5|694
1591183500000|2020-06-03 11:25:00|30922.3|30902.3|30944.1|30924.1|30945.6|30925.6|30920.1|30900.1|780
1591183800000|2020-06-03 11:30:00|30944.7|30924.7|30954.4|30934.4|30978.4|30958.4|30939.8|30919.8|842
1591184100000|2020-06-03 11:35:00|30954.1|30934.1|30953.2|30933.2|30969.7|30949.7|30953.2|30933.2|745
1591184400000|2020-06-03 11:40:00|30950.8|30930.8|30933.6|30913.6|30960.8|30940.8|30929.6|30909.6|821
1591184700000|2020-06-03 11:45:00|30933.9|30913.9|30927.8|30907.8|30937.9|30917.9|30920.8|30900.8|807
1591185000000|2020-06-03 11:50:00|30926.6|30906.6|30914.8|30894.8|30928.2|30908.2|30914.4|30894.4|748
1591185300000|2020-06-03 11:55:00|30914.7|30894.7|30925.5|30905.5|30929.9|30909.9|30903.5|30883.5|833
1591185600000|2020-06-03 12:00:00|30925.3|30905.3|30912|30892|30928.1|30908.1|30905|30885|778
1591185900000|2020-06-03 12:05:00|30911.9|30891.9|30911.6|30891.6|30914.6|30894.6|30905.2|30885.2|648
1591186200000|2020-06-03 12:10:00|30911.8|30891.8|30908.6|30888.6|30912.9|30892.9|30899.2|30879.2|697
1591186500000|2020-06-03 12:15:00|30910.1|30890.1|30892.3|30872.3|30917.9|30897.9|30889.1|30869.1|800
1591186800000|2020-06-03 12:20:00|30895.4|30875.4|30847|30827|30913.4|30893.4|30847|30827|856
1591187100000|2020-06-03 12:25:00|30847.5|30827.5|30854.8|30834.8|30854.8|30834.8|30836.8|30816.8|778
1591187400000|2020-06-03 12:30:00|30854.7|30834.7|30832.4|30812.4|30858|30838|30816.1|30796.1|881
1591187700000|2020-06-03 12:35:00|30832.3|30812.3|30863.1|30843.1|30863.4|30843.4|30832.2|30812.2|778
1591188000000|2020-06-03 12:40:00|30862.9|30842.9|30877.8|30857.8|30878.9|30858.9|30855.9|30835.9|820
1591188300000|2020-06-03 12:45:00|30877.7|30857.7|30873.9|30853.9|30883.6|30863.6|30868.2|30848.2|909
1591188600000|2020-06-03 12:50:00|30872.5|30852.5|30854.5|30834.5|30875|30855|30853.3|30833.3|964
1591188900000|2020-06-03 12:55:00|30854.1|30834.1|30866.6|30846.6|30882|30862|30853|30833|858
1591189200000|2020-06-03 13:00:00|30866.5|30846.5|30863.3|30843.3|30873.3|30853.3|30857.1|30837.1|759
1591189500000|2020-06-03 13:05:00|30863.4|30843.4|30841|30821|30870.4|30850.4|30839.4|30819.4|848
1591189800000|2020-06-03 13:10:00|30841.1|30821.1|30849.7|30829.7|30858.9|30838.9|30838.4|30818.4|894
1591190100000|2020-06-03 13:15:00|30850.9|30830.9|30828.9|30808.9|30856.9|30836.9|30828.1|30808.1|875
1591190400000|2020-06-03 13:20:00|30828.8|30808.8|30833.2|30813.2|30838.5|30818.5|30814.7|30794.7|822
1591190700000|2020-06-03 13:25:00|30833.7|30813.7|30854.5|30834.5|30854.5|30834.5|30817.5|30797.5|810
1591191000000|2020-06-03 13:30:00|30855.8|30835.8|30829|30809|30859.4|30839.4|30810.3|30790.3|960
1591191300000|2020-06-03 13:35:00|30826.1|30806.1|30832.3|30812.3|30843.8|30823.8|30820|30800|984
1591191600000|2020-06-03 13:40:00|30832.6|30812.6|30829.6|30809.6|30839.5|30819.5|30815.5|30795.5|885
1591191900000|2020-06-03 13:45:00|30829.7|30809.7|30822.5|30802.5|30836.4|30816.4|30813.5|30793.5|884
1591192200000|2020-06-03 13:50:00|30822.3|30802.3|30809.7|30789.7|30822.4|30802.4|30793.8|30773.8|976
1591192500000|2020-06-03 13:55:00|30808.6|30788.6|30790.1|30770.1|30814.5|30794.5|30778.8|30758.8|868
1591192800000|2020-06-03 14:00:00|30790.6|30770.6|30766.9|30746.9|30790.6|30770.6|30742|30722|1089
1591193100000|2020-06-03 14:05:00|30765.7|30745.7|30787.5|30767.5|30790.7|30770.7|30763.3|30743.3|1067
1591193400000|2020-06-03 14:10:00|30789|30769|30790.6|30770.6|30796.1|30776.1|30780.8|30760.8|980
1591193700000|2020-06-03 14:15:00|30788.3|30768.3|30756|30736|30789.9|30769.9|30754.2|30734.2|956
1591194000000|2020-06-03 14:20:00|30755.7|30735.7|30764.8|30744.8|30773.5|30753.5|30752.7|30732.7|990
1591194300000|2020-06-03 14:25:00|30763.5|30743.5|30748|30728|30768.6|30748.6|30721.4|30701.4|966
1591194600000|2020-06-03 14:30:00|30747|30727|30744.8|30724.8|30754.4|30734.4|30734.3|30714.3|1083
1591194900000|2020-06-03 14:35:00|30743.5|30723.5|30766.3|30746.3|30781.7|30761.7|30741.4|30721.4|936
1591195200000|2020-06-03 14:40:00|30765.9|30745.9|30798.6|30778.6|30804.3|30784.3|30752.9|30732.9|948
1591195500000|2020-06-03 14:45:00|30797.9|30777.9|30775.3|30755.3|30800.5|30780.5|30773.1|30753.1|958
1591195800000|2020-06-03 14:50:00|30775.1|30755.1|30754.7|30734.7|30775.4|30755.4|30753.1|30733.1|906
1591196100000|2020-06-03 14:55:00|30753.3|30733.3|30697.2|30677.2|30758.7|30738.7|30660.3|30610.3|1041
1591196400000|2020-06-03 15:00:00|30697.1|30677.1|30701.5|30681.5|30716.6|30696.6|30684.8|30664.8|989
1591196700000|2020-06-03 15:05:00|30701.3|30681.3|30686.6|30666.6|30701.3|30681.3|30671.7|30651.7|906
1591197000000|2020-06-03 15:10:00|30687.1|30667.1|30702.7|30682.7|30713.7|30693.7|30681.5|30661.5|842
1591197300000|2020-06-03 15:15:00|30702.2|30682.2|30701.7|30681.7|30707.7|30687.7|30695.2|30675.2|889
1591197600000|2020-06-03 15:20:00|30701.9|30681.9|30709.8|30689.8|30718.1|30698.1|30700.3|30680.3|813
1591197900000|2020-06-03 15:25:00|30710|30690|30693.1|30673.1|30717.5|30697.5|30681.5|30661.5|875
1591198200000|2020-06-03 15:30:00|30693.2|30673.2|30677.5|30657.5|30708.1|30688.1|30677.5|30657.5|782
1591198500000|2020-06-03 15:35:00|30677.3|30657.3|30647.7|30627.7|30687.4|30667.4|30647.7|30627.7|800
1591198800000|2020-06-03 15:40:00|30647.9|30627.9|30656.6|30636.6|30667.9|30647.9|30635.7|30615.7|764
1591199100000|2020-06-03 15:45:00|30656.5|30636.5|30687.1|30667.1|30691.9|30671.9|30656.2|30636.2|769
1591199400000|2020-06-03 15:50:00|30687|30667|30648.1|30628.1|30687.5|30667.5|30644.3|30624.3|727
1591199700000|2020-06-03 15:55:00|30647.9|30627.9|30662.3|30642.3|30680.1|30660.1|30647|30627|789
1591200000000|2020-06-03 16:00:00|30663.4|30643.4|30669.3|30649.3|30672.4|30652.4|30652.6|30632.6|701
1591200300000|2020-06-03 16:05:00|30669.4|30649.4|30664.7|30644.7|30670.5|30650.5|30646.9|30626.9|707
1591200600000|2020-06-03 16:10:00|30665|30645|30665.1|30645.1|30671.9|30651.9|30654.3|30634.3|768
1591200900000|2020-06-03 16:15:00|30666.1|30646.1|30677|30657|30682|30662|30664|30644|804
1591201200000|2020-06-03 16:20:00|30676.9|30656.9|30703.8|30683.8|30718.5|30698.5|30673.2|30653.2|788
1591201500000|2020-06-03 16:25:00|30703.6|30683.6|30705.3|30685.3|30712.3|30692.3|30701|30681|765
1591201800000|2020-06-03 16:30:00|30704.6|30684.6|30692|30672|30711.8|30691.8|30691.8|30671.8|778
1591202100000|2020-06-03 16:35:00|30691.8|30671.8|30684.4|30664.4|30694.6|30674.6|30667.3|30647.3|885
1591202400000|2020-06-03 16:40:00|30685.2|30665.2|30696.5|30676.5|30703.4|30683.4|30678.3|30658.3|820
1591202700000|2020-06-03 16:45:00|30697.2|30677.2|30699.5|30679.5|30714|30694|30693.3|30673.3|676
1591203000000|2020-06-03 16:50:00|30698.6|30678.6|30698.6|30678.6|30704.8|30684.8|30695|30675|723
1591203300000|2020-06-03 16:55:00|30697.3|30677.3|30703.8|30683.8|30708.5|30688.5|30697.3|30677.3|731
1591203600000|2020-06-03 17:00:00|30702.8|30682.8|30707|30687|30729.4|30709.4|30696.7|30660.1|841
1591203900000|2020-06-03 17:05:00|30706|30686|30699.9|30679.9|30718.7|30694.1|30694.8|30657|813
1591204200000|2020-06-03 17:10:00|30700|30680|30700.4|30680.4|30711.3|30685.5|30687.9|30649.6|791
1591204500000|2020-06-03 17:15:00|30699.1|30679.1|30697|30677|30709.3|30685.7|30687.5|30654.1|687
1591204800000|2020-06-03 17:20:00|30697.9|30677.9|30683.6|30663.6|30706.6|30680.2|30679.1|30647|680
1591205100000|2020-06-03 17:25:00|30685.1|30665.1|30689.9|30669.9|30702.1|30682.1|30675.9|30655.9|684
1591205400000|2020-06-03 17:30:00|30689.6|30669.6|30691.1|30671.1|30700.5|30680.5|30681.6|30661.6|645
1591205700000|2020-06-03 17:35:00|30694.1|30674.1|30700.2|30680.2|30706.8|30686.8|30691.3|30671.3|424
1591206000000|2020-06-03 17:40:00|30697.7|30677.7|30704.5|30684.5|30712.3|30692.3|30696|30676|423
1591206300000|2020-06-03 17:45:00|30704.6|30684.6|30703.1|30683.1|30707.4|30687.4|30700.7|30680.7|383
1591206600000|2020-06-03 17:50:00|30703.2|30683.2|30701.3|30681.3|30707.3|30687.3|30695.5|30675.5|419
1591206900000|2020-06-03 17:55:00|30701.1|30681.1|30688.7|30668.7|30704.3|30684.3|30688.1|30668.1|448
1591207200000|2020-06-03 18:00:00|30691.7|30671.7|30686.9|30666.9|30699.1|30679.1|30685.1|30665.1|526
1591207500000|2020-06-03 18:05:00|30686.6|30666.6|30691.6|30671.6|30699.3|30679.3|30681.1|30661.1|586
1591207800000|2020-06-03 18:10:00|30691.8|30671.8|30689.5|30669.5|30695.5|30675.5|30686.2|30666.2|647
1591208100000|2020-06-03 18:15:00|30689.8|30669.8|30692.5|30672.5|30698|30678|30687.3|30667.3|521
1591208400000|2020-06-03 18:20:00|30692.8|30672.8|30714|30694|30737.1|30704.7|30687.7|30667.7|498
1591208700000|2020-06-03 18:25:00|30714.8|30694.8|30733.4|30713.4|30740.9|30720.9|30712.3|30692.3|651
1591209000000|2020-06-03 18:30:00|30733.5|30713.5|30722.9|30702.9|30735.4|30715.4|30722.7|30702.7|590
1591209300000|2020-06-03 18:35:00|30722|30702|30723|30703|30725.4|30705.4|30715.4|30695.4|566
1591209600000|2020-06-03 18:40:00|30721.5|30701.5|30721.3|30701.3|30726.5|30706.5|30717.2|30697.2|534
1591209900000|2020-06-03 18:45:00|30721.1|30701.1|30720.9|30700.9|30727.5|30707.5|30717.2|30697.2|446
1591210200000|2020-06-03 18:50:00|30721|30701|30710|30690|30723.7|30703.7|30708|30688|572
1591210500000|2020-06-03 18:55:00|30709.5|30689.5|30702.2|30682.2|30711.1|30691.1|30698.6|30678.6|570
1591210800000|2020-06-03 19:00:00|30702.3|30682.3|30700.7|30680.7|30709.1|30689.1|30698.8|30678.8|570
1591211100000|2020-06-03 19:05:00|30698.4|30678.4|30699.1|30679.1|30703.5|30683.5|30691.7|30671.7|499
1591211400000|2020-06-03 19:10:00|30699.4|30679.4|30687.9|30667.9|30701.4|30681.4|30685.8|30665.8|533
1591211700000|2020-06-03 19:15:00|30687.3|30667.3|30678.6|30658.6|30689.5|30669.5|30675|30655|564
1591212000000|2020-06-03 19:20:00|30678.3|30658.3|30686|30666|30694.1|30674.1|30674.8|30654.8|595
1591212300000|2020-06-03 19:25:00|30686.2|30666.2|30675.6|30655.6|30690.1|30670.1|30673.8|30653.8|502
1591212600000|2020-06-03 19:30:00|30675.3|30655.3|30677.3|30657.3|30680.6|30660.6|30671.5|30651.5|567
1591212900000|2020-06-03 19:35:00|30677.1|30657.1|30692|30672|30714.2|30681.5|30677.1|30657.1|609
1591213200000|2020-06-03 19:40:00|30692.5|30672.5|30695.8|30675.8|30700.4|30680.4|30685.5|30665.5|609
1591213500000|2020-06-03 19:45:00|30691.7|30671.7|30668.2|30648.2|30714.2|30683.1|30656.3|30625|740
1591213800000|2020-06-03 19:50:00|30667.7|30647.7|30679|30659|30706.7|30671.3|30659.4|30639.2|833
1591214100000|2020-06-03 19:55:00|30681.9|30661.9|30696|30676|30712.6|30679.6|30674.8|30647.8|713
1591214400000|2020-06-03 20:00:00|30695.7|30675.7|30700|30680|30720.8|30694.3|30688.9|30658.5|626
1591214700000|2020-06-03 20:05:00|30700.1|30680.1|30704.3|30684.3|30707.9|30687.9|30690|30670|611
1591215000000|2020-06-03 20:10:00|30704.7|30684.7|30703.9|30683.9|30712.1|30692.1|30701|30681|436
1591215300000|2020-06-03 20:15:00|30703.2|30683.2|30708.4|30688.4|30712.8|30692.8|30701.4|30681.4|427
1591215600000|2020-06-03 20:20:00|30707.8|30687.8|30709.9|30689.9|30714.3|30694.3|30699.7|30679.7|448
1591215900000|2020-06-03 20:25:00|30711.3|30691.3|30713.1|30693.1|30735.4|30696.4|30706.8|30675.5|406
1591216200000|2020-06-03 20:30:00|30712.8|30692.8|30719.5|30699.5|30724.7|30704.7|30712.8|30692.8|409
1591216500000|2020-06-03 20:35:00|30720.7|30700.7|30723.2|30703.2|30727|30707|30717.6|30697.6|386
1591216800000|2020-06-03 20:40:00|30723.6|30703.6|30727.4|30707.4|30729.5|30709.5|30716|30696|359
1591217100000|2020-06-03 20:45:00|30726.9|30706.9|30719|30699|30744.5|30709.4|30716.4|30683.2|298
1591217400000|2020-06-03 20:50:00|30719.3|30699.3|30729.4|30709.4|30747.5|30711|30716|30686.8|344
1591217700000|2020-06-03 20:55:00|30729|30709|30732.8|30682.8|30809.7|30712|30722.1|30649.9|435
1591218000000|2020-06-03 21:00:00|30728.9|30678.9|30725.6|30624.1|30740.5|30681.1|30717.9|30615.8|78
1591218300000|2020-06-03 21:05:00|30741.8|30621.8|30744.4|30641.9|30750.5|30641.9|30705.4|30607.7|211
1591218600000|2020-06-03 21:10:00|30744.7|30641.8|30755.1|30635.1|30760|30646.1|30728|30617|212
1591218900000|2020-06-03 21:15:00|30754.6|30634.6|30756.2|30636.2|30760.1|30640.1|30721|30621.9|168
1591219200000|2020-06-03 21:20:00|30758.1|30638.1|30757.1|30637.1|30759.4|30639.4|30729.7|30620.1|155
1591219500000|2020-06-03 21:25:00|30725.5|30646.3|30757.4|30637.4|30759.9|30650|30721.2|30628.2|130
1591219800000|2020-06-03 21:30:00|30748.4|30639.3|30731.5|30621.6|30755.6|30643.9|30726.3|30618.1|342
1591220100000|2020-06-03 21:35:00|30734.3|30621.9|30733.2|30621.6|30746.8|30635.8|30720.8|30614.8|262
1591220400000|2020-06-03 21:40:00|30733.3|30625.4|30738.8|30624.9|30750.2|30632|30722.2|30617.4|284
1591220700000|2020-06-03 21:45:00|30728.1|30630.1|30738.3|30626.3|30746.1|30633.1|30721.4|30615.8|337
1591221000000|2020-06-03 21:50:00|30723.8|30630.6|30741.6|30629.9|30746.1|30631.9|30720.8|30612.4|294
1591221300000|2020-06-03 21:55:00|30742.6|30630.6|30740.3|30634.7|30748.4|30637|30718|30606.1|200
1591221600000|2020-06-03 22:00:00|30740.1|30634.9|30744.7|30664.1|30758.4|30673.3|30729.1|30634.9|496
1591221900000|2020-06-03 22:05:00|30744.2|30666.2|30773.6|30662.9|30835.1|30715.1|30736.2|30655.1|346
1591222200000|2020-06-03 22:10:00|30780.7|30660.7|30790.6|30670.6|30813.8|30693.8|30734.7|30660.7|333
1591222500000|2020-06-03 22:15:00|30817.8|30697.8|30772.8|30692.5|30817.8|30697.8|30738.8|30665.1|313
1591222800000|2020-06-03 22:20:00|30767.5|30693.4|30793.6|30673.6|30811.5|30695.1|30745|30669.5|254
1591223100000|2020-06-03 22:25:00|30793.3|30673.3|30751.9|30679.3|30797.6|30689.2|30738.7|30661.8|326
1591223400000|2020-06-03 22:30:00|30747|30677.5|30766.3|30675|30805.8|30689.4|30739.4|30663.8|340
1591223700000|2020-06-03 22:35:00|30789.2|30678.6|30759|30683.9|30809.4|30693|30748.5|30663.6|326
1591224000000|2020-06-03 22:40:00|30778.2|30684.4|30766.2|30680.4|30796.9|30690.1|30737.7|30662.9|261
1591224300000|2020-06-03 22:45:00|30765.9|30681.5|30759.7|30679|30802.7|30690.2|30736.9|30666|278
1591224600000|2020-06-03 22:50:00|30764.2|30680.8|30792|30672|30797.8|30686|30749.8|30664.5|278
1591224900000|2020-06-03 22:55:00|30790.1|30670.1|30770.3|30676.6|30793.1|30683|30747.4|30662.5|319
1591225200000|2020-06-03 23:00:00|30773|30682|30764.4|30679.6|30782.6|30684|30759.8|30667.3|445
1591225500000|2020-06-03 23:05:00|30768.6|30678.4|30776.3|30679.7|30778.8|30683.5|30759.4|30673.6|343
1591225800000|2020-06-03 23:10:00|30777.3|30679.5|30764.2|30676.8|30777.6|30684.1|30747.9|30672.6|309
1591226100000|2020-06-03 23:15:00|30757|30681.3|30768.7|30676.5|30778.9|30686.2|30750.9|30674|305
1591226400000|2020-06-03 23:20:00|30756.7|30681.4|30765.8|30677.1|30779.1|30682.8|30755.2|30673.2|322
1591226700000|2020-06-03 23:25:00|30768.4|30678.2|30770.7|30677.4|30775.7|30682|30753.4|30675.1|395
1591227000000|2020-06-03 23:30:00|30772.9|30678.5|30767.7|30675.7|30775.6|30680.9|30744|30673.7|349
1591227300000|2020-06-03 23:35:00|30768.4|30676.3|30769.9|30674|30771.4|30677.5|30751.3|30670|406
1591227600000|2020-06-03 23:40:00|30769.8|30674.7|30769.8|30673.3|30771.5|30677|30746.6|30669.7|416
1591227900000|2020-06-03 23:45:00|30769.7|30673.4|30767.3|30671.3|30770.8|30675.8|30746.6|30668.1|403
1591228200000|2020-06-03 23:50:00|30766.8|30671.2|30770.7|30678.5|30772|30681|30740|30663.1|626
1591228500000|2020-06-03 23:55:00|30770.6|30678.9|30748.6|30668.3|30778.7|30683.7|30736.1|30662.5|538
1591142400000|2020-06-03 00:00:00|30978.2|30858.2|30956.9|30868|30982.6|30872.8|30956.1|30849.7|597
1591142700000|2020-06-03 00:05:00|30962.1|30867.1|30958.9|30865.7|30974.7|30879|30953.1|30851.5|535
1591143000000|2020-06-03 00:10:00|30958.1|30868|30950.9|30857.5|30972.4|30882.3|30950.9|30848.8|438
1591143300000|2020-06-03 00:15:00|30951.6|30861.2|30946.4|30839.1|30956.8|30870.9|30929.6|30836.2|532
1591143600000|2020-06-03 00:20:00|30945.5|30838.5|30943.5|30841.7|30945.5|30861.6|30932.3|30832.6|494
1591143900000|2020-06-03 00:25:00|30942.9|30842.2|30936.6|30836.8|30948.8|30855.5|30924.9|30825.7|524
1591144200000|2020-06-03 00:30:00|30936.7|30836.6|30929.8|30827|30938.2|30854|30923.8|30823.9|436
1591144500000|2020-06-03 00:35:00|30929.6|30827.5|30935.4|30829.4|30947.9|30850.7|30925|30823.2|441
1591144800000|2020-06-03 00:40:00|30935.2|30829.3|30919.5|30815.8|30939.7|30849|30913.4|30808.1|568
1591145100000|2020-06-03 00:45:00|30918.6|30814.6|30915.6|30817.4|30927.4|30834.1|30905.9|30803.8|619
1591145400000|2020-06-03 00:50:00|30916.8|30818.3|30926.5|30817.8|30955.6|30836.9|30909.4|30805.8|570
1591145700000|2020-06-03 00:55:00|30926.9|30817.6|30930.6|30824.8|30939.5|30851.6|30920.2|30817.5|535
1591146000000|2020-06-03 01:00:00|30928.6|30825.4|30912.3|30808|30928.6|30834.5|30904.5|30803.4|593
1591146300000|2020-06-03 01:05:00|30914|30812.4|30912.3|30809.8|30916.9|30828.9|30899.4|30803.4|560
1591146600000|2020-06-03 01:10:00|30911.4|30810.8|30916.2|30812.6|30924.8|30834.2|30906.2|30808.3|579
1591146900000|2020-06-03 01:15:00|30915.5|30813.1|30938.4|30833.5|30944.2|30841.4|30908|30805.9|645
1591147200000|2020-06-03 01:20:00|30943|30834.3|30931.4|30824.5|30952.3|30843.8|30914.9|30816.6|839
1591147500000|2020-06-03 01:25:00|30914.2|30823.3|30873.6|30813.1|30953.5|30841.9|30870.6|30807.2|687
1591147800000|2020-06-03 01:30:00|30873.4|30813.5|30885.3|30835.3|30889.1|30837.3|30868.2|30813.5|604
1591148100000|2020-06-03 01:35:00|30885.1|30835.1|30877|30827|30892.2|30835.5|30872|30818.9|508
1591148400000|2020-06-03 01:40:00|30876.7|30826.7|30870.8|30817.5|30880.8|30829.1|30868.2|30816.1|499
1591148700000|2020-06-03 01:45:00|30868|30817.9|30869.1|30819.1|30876.3|30823.6|30863.9|30812.5|521
1591149000000|2020-06-03 01:50:00|30869.2|30819.2|30873.9|30823.9|30876.8|30824.8|30868|30816.4|445
1591149300000|2020-06-03 01:55:00|30874.1|30824.1|30885.7|30830.5|30887|30835.3|30872.4|30822.4|543
1591149600000|2020-06-03 02:00:00|30885|30831.1|30886.7|30836.7|30892.4|30840.9|30877.2|30823.3|514
1591149900000|2020-06-03 02:05:00|30889.8|30838.6|30888.8|30838.8|30893.8|30840.2|30885.7|30833.9|403
1591150200000|2020-06-03 02:10:00|30888.7|30838.7|30886.5|30833.9|30892.6|30840.5|30884.4|30831.8|410
1591150500000|2020-06-03 02:15:00|30884.3|30834.3|30890.5|30839.7|30895.6|30841.5|30883.6|30830.8|369
1591150800000|2020-06-03 02:20:00|30890.6|30840|30893.8|30843.8|30899.3|30847.2|30889.2|30835.7|463
1591151100000|2020-06-03 02:25:00|30893.7|30843.7|30896|30841.3|30898.6|30846.8|30890.4|30838.1|467
1591151400000|2020-06-03 02:30:00|30895.4|30841.9|30881.9|30831.9|30895.5|30843|30881.2|30827.4|484
1591151700000|2020-06-03 02:35:00|30883|30833|30881.8|30829|30887|30834.7|30880.1|30826.4|380
1591152000000|2020-06-03 02:40:00|30881.7|30828.8|30874.2|30824.2|30887|30834.8|30873.5|30820.4|475
1591152300000|2020-06-03 02:45:00|30875|30825|30872.7|30821.7|30877.6|30825|30867.6|30814.8|467
1591152600000|2020-06-03 02:50:00|30873.3|30823.3|30859.9|30808.3|30874.7|30823.3|30858.2|30807.7|423
1591152900000|2020-06-03 02:55:00|30861.7|30807.3|30862.3|30811.2|30864.2|30811.9|30857.4|30805.9|409
1591153200000|2020-06-03 03:00:00|30862.5|30812.5|30860.3|30807.1|30866.9|30814.9|30858.7|30804.2|452
1591153500000|2020-06-03 03:05:00|30859.7|30806.5|30865|30812.3|30868.9|30815.8|30858.4|30806.3|404
1591153800000|2020-06-03 03:10:00|30864.9|30812.9|30853.4|30803.4|30865|30814.4|30853.4|30799|362
1591154100000|2020-06-03 03:15:00|30854.1|30804.1|30842.6|30792.6|30858.3|30805.6|30835.3|30784.7|557
1591154400000|2020-06-03 03:20:00|30842.9|30792.9|30845.5|30795.5|30851|30800.4|30842.2|30790.7|450
1591154700000|2020-06-03 03:25:00|30845.7|30795.7|30842.5|30792.5|30849.2|30799.2|30842.5|30791.9|411
1591155000000|2020-06-03 03:30:00|30844.3|30794.3|30835.7|30785.7|30846|30794.8|30831.8|30781.4|467
1591155300000|2020-06-03 03:35:00|30835.5|30785.5|30837.1|30787.1|30846.8|30795.3|30834.3|30780.6|490
1591155600000|2020-06-03 03:40:00|30836.8|30786.8|30838.6|30788.6|30842.5|30791.6|30836.2|30785.2|385
1591155900000|2020-06-03 03:45:00|30838.5|30788.5|30834.1|30784.1|30889.4|30804.5|30832.4|30761.3|493
1591156200000|2020-06-03 03:50:00|30834.4|30784.4|30816.6|30766.6|30836.7|30786|30814.4|30757|503
1591156500000|2020-06-03 03:55:00|30816.7|30766.7|30824|30774|30833.5|30794|30809.7|30761.5|511
1591156800000|2020-06-03 04:00:00|30822.4|30772.4|30822.8|30772.8|30827.3|30791.2|30809|30766.4|375
1591157100000|2020-06-03 04:05:00|30818.5|30768.5|30820.1|30770.1|30825.6|30787.5|30807.5|30764.6|393
1591157400000|2020-06-03 04:10:00|30819.6|30769.6|30823.8|30773.8|30828.9|30778.9|30819.6|30769.6|385
1591157700000|2020-06-03 04:15:00|30820.5|30770.5|30834.6|30784.6|30862|30790.7|30819.2|30768.9|474
1591158000000|2020-06-03 04:20:00|30832.3|30782.3|30833.6|30783.6|30837.8|30787.8|30831|30781|403
1591158300000|2020-06-03 04:25:00|30831.1|30781.1|30833.9|30783.9|30838.7|30788.7|30826.6|30776.6|354
1591158600000|2020-06-03 04:30:00|30829.5|30779.5|30831.9|30781.9|30835.9|30798|30817|30775|269
1591158900000|2020-06-03 04:35:00|30832.2|30782.2|30833|30783|30834.2|30798.6|30812.5|30775.1|332
1591159200000|2020-06-03 04:40:00|30832.9|30782.9|30836.2|30786.2|30838.7|30800.9|30818.7|30781.2|337
1591159500000|2020-06-03 04:45:00|30836.6|30786.6|30831.3|30781.3|30837.7|30787.7|30829.2|30779.2|319
1591159800000|2020-06-03 04:50:00|30831.2|30781.2|30836.8|30786.8|30839.9|30800.3|30818.5|30780.6|402
1591160100000|2020-06-03 04:55:00|30838.6|30788.6|30836.5|30786.5|30838.6|30788.6|30832.3|30782.3|385
1591160400000|2020-06-03 05:00:00|30835.8|30785.8|30837.2|30787.2|30839.8|30803.8|30821.5|30784.2|386
1591160700000|2020-06-03 05:05:00|30837|30787|30833.8|30783.8|30837.5|30802.5|30818.1|30781.5|304
1591161000000|2020-06-03 05:10:00|30833.5|30783.5|30816.3|30766.3|30834.1|30791.9|30800|30764.3|360
1591161300000|2020-06-03 05:15:00|30816.2|30766.2|30811.6|30761.6|30816.4|30780.7|30796|30758.5|336
1591161600000|2020-06-03 05:20:00|30811.7|30761.7|30824.1|30774.1|30827.6|30790.1|30795.6|30761.4|398
1591161900000|2020-06-03 05:25:00|30823.6|30773.6|30831.7|30781.7|30833.3|30791.3|30804.6|30769.9|395
1591162200000|2020-06-03 05:30:00|30831.6|30781.6|30817.9|30797.9|30837.9|30798|30812.2|30776.4|403
1591162500000|2020-06-03 05:35:00|30817.2|30797.2|30824.9|30774.9|30833.1|30797.7|30810|30773.3|363
1591162800000|2020-06-03 05:40:00|30824.2|30774.2|30832.8|30782.8|30837.7|30797.3|30814.6|30774.2|371
1591163100000|2020-06-03 05:45:00|30832.7|30782.7|30839.8|30789.8|30842.6|30804.5|30818.9|30782|430
1591163400000|2020-06-03 05:50:00|30840.3|30790.3|30834.9|30784.9|30844.9|30809.5|30828.9|30783.8|368
1591163700000|2020-06-03 05:55:00|30835|30785|30831.8|30781.8|30840.1|30798.9|30816|30779.3|475
1591164000000|2020-06-03 06:00:00|30831.5|30781.5|30804.8|30754.8|30831.5|30781.5|30775|30725|751
1591164300000|2020-06-03 06:05:00|30805.3|30755.3|30793.3|30773.3|30819|30782.3|30791.6|30747.1|593
1591164600000|2020-06-03 06:10:00|30793.2|30773.2|30808.4|30788.4|30812.1|30788.4|30787.5|30756.8|524
1591164900000|2020-06-03 06:15:00|30810.2|30790.2|30827.8|30807.8|30846.9|30809.6|30809.4|30782.3|526
1591165200000|2020-06-03 06:20:00|30827.9|30807.9|30818.3|30798.3|30830|30810|30817.8|30797.8|448
1591165500000|2020-06-03 06:25:00|30818.2|30798.2|30820.9|30800.9|30825.4|30805.4|30815.6|30795.6|488
1591165800000|2020-06-03 06:30:00|30817.6|30797.6|30808.2|30788.2|30823|30803|30807.9|30787.9|555
1591166100000|2020-06-03 06:35:00|30808.7|30788.7|30803.2|30783.2|30809.8|30789.8|30797.9|30777.9|475
1591166400000|2020-06-03 06:40:00|30803.6|30783.6|30812.2|30792.2|30812.2|30792.2|30790.8|30770.8|571
1591166700000|2020-06-03 06:45:00|30812.4|30792.4|30803.7|30783.7|30816|30796|30798.7|30778.7|616
1591167000000|2020-06-03 06:50:00|30803.8|30783.8|30822.4|30802.4|30827.8|30807.8|30794.3|30774.3|577
1591167300000|2020-06-03 06:55:00|30822.2|30802.2|30820|30800|30826.5|30806.5|30813.2|30793.2|628
1591167600000|2020-06-03 07:00:00|30820.1|30800.1|30788.1|30768.1|30828.3|30808.3|30787|30767|785
1591167900000|2020-06-03 07:05:00|30788.7|30768.7|30786.3|30766.3|30792.6|30772.6|30776|30756|709
1591168200000|2020-06-03 07:10:00|30786.5|30766.5|30781|30761|30794.5|30774.5|30771.3|30751.3|720
1591168500000|2020-06-03 07:15:00|30781.4|30761.4|30749.9|30729.9|30784.6|30764.6|30749.5|30729.5|636
1591168800000|2020-06-03 07:20:00|30749.8|30729.8|30744.3|30724.3|30755.1|30735.1|30743.5|30723.5|735
1591169100000|2020-06-03 07:25:00|30743.9|30723.9|30740.2|30720.2|30751.5|30731.5|30728.6|30708.6|669
1591169400000|2020-06-03 07:30:00|30740.1|30720.1|30746.9|30726.9|30760.7|30740.7|30738.8|30718.8|727
1591169700000|2020-06-03 07:35:00|30746.6|30726.6|30782.6|30762.6|30785.5|30765.5|30746.3|30726.3|772
1591170000000|2020-06-03 07:40:00|30782.1|30762.1|30799.1|30779.1|30801.9|30781.9|30778.3|30758.3|850
1591170300000|2020-06-03 07:45:00|30798.5|30778.5|30783.9|30763.9|30798.6|30778.6|30782.9|30762.9|707
1591170600000|2020-06-03 07:50:00|30782.7|30762.7|30785.8|30765.8|30803.2|30783.2|30779.5|30759.5|744
1591170900000|2020-06-03 07:55:00|30785.9|30765.9|30795.7|30775.7|30799.2|30779.2|30785.5|30765.5|704
1591171200000|2020-06-03 08:00:00|30794.4|30774.4|30814.3|30794.3|30832.1|30812.1|30794.4|30774.4|824
1591171500000|2020-06-03 08:05:00|30814.6|30794.6|30853.2|30833.2|30854.1|30834.1|30800.9|30780.9|849
1591171800000|2020-06-03 08:10:00|30852.7|30832.7|30886.2|30866.2|30889.8|30869.8|30849.5|30829.5|867
1591172100000|2020-06-03 08:15:00|30885.5|30865.5|30898.3|30878.3|30926|30906|30884.7|30864.7|840
1591172400000|2020-06-03 08:20:00|30898.1|30878.1|30879.9|30859.9|30899|30879|30877.8|30857.8|849
1591172700000|2020-06-03 08:25:00|30879.6|30859.6|30864.2|30844.2|30884.6|30864.6|30862.8|30842.8|654
1591173000000|2020-06-03 08:30:00|30864.3|30844.3|30842.5|30822.5|30870.4|30850.4|30829.9|30809.9|797
1591173300000|2020-06-03 08:35:00|30841|30821|30856.7|30836.7|30863.8|30843.8|30837.9|30817.9|761
1591173600000|2020-06-03 08:40:00|30856.2|30836.2|30862.1|30842.1|30874.8|30854.8|30852.9|30832.9|669
1591173900000|2020-06-03 08:45:00|30862.9|30842.9|30876.2|30856.2|30876.2|30856.2|30849.4|30829.4|747
1591174200000|2020-06-03 08:50:00|30876.3|30856.3|30874.9|30854.9|30885.7|30865.7|30869|30849|727
1591174500000|2020-06-03 08:55:00|30874.7|30854.7|30869.9|30849.9|30880.7|30860.7|30865.8|30845.8|660
1591174800000|2020-06-03 09:00:00|30869.8|30849.8|30855.6|30835.6|30870.6|30850.6|30834.1|30814.1|794
1591175100000|2020-06-03 09:05:00|30855.9|30835.9|30839.7|30819.7|30858.9|30838.9|30839.4|30819.4|709
1591175400000|2020-06-03 09:10:00|30840.1|30820.1|30842.4|30822.4|30851.1|30831.1|30828.2|30808.2|698
1591175700000|2020-06-03 09:15:00|30842.5|30822.5|30842.9|30822.9|30846.6|30826.6|30838.2|30818.2|578
1591176000000|2020-06-03 09:20:00|30842.8|30822.8|30847.4|30827.4|30853.6|30833.6|30837.7|30817.7|673
1591176300000|2020-06-03 09:25:00|30847.2|30827.2|30835.6|30815.6|30847.9|30827.9|30834|30814|582
1591176600000|2020-06-03 09:30:00|30836.3|30816.3|30836|30816|30845.4|30825.4|30830.6|30810.6|584
1591176900000|2020-06-03 09:35:00|30835.9|30815.9|30841.6|30821.6|30845.4|30825.4|30827.2|30807.2|601
1591177200000|2020-06-03 09:40:00|30841.5|30821.5|30834.1|30814.1|30844.7|30824.7|30829.2|30809.2|634
1591177500000|2020-06-03 09:45:00|30834.2|30814.2|30833.2|30813.2|30837.3|30817.3|30823.6|30803.6|597
1591177800000|2020-06-03 09:50:00|30833.4|30813.4|30799.9|30779.9|30833.4|30813.4|30797.7|30777.7|706
1591178100000|2020-06-03 09:55:00|30800.4|30780.4|30829.3|30809.3|30833.4|30813.4|30798.3|30778.3|718
1591178400000|2020-06-03 10:00:00|30827.8|30807.8|30837.6|30817.6|30844.1|30824.1|30827|30807|766
1591178700000|2020-06-03 10:05:00|30837.4|30817.4|30837.1|30817.1|30842.2|30822.2|30830.3|30810.3|679
1591179000000|2020-06-03 10:10:00|30838.1|30818.1|30840.9|30820.9|30846.6|30826.6|30827.2|30807.2|753
1591179300000|2020-06-03 10:15:00|30840.6|30820.6|30861.5|30841.5|30863.5|30843.5|30837|30817|675
1591179600000|2020-06-03 10:20:00|30861.6|30841.6|30857.1|30837.1|30864.1|30844.1|30850.2|30830.2|674
1591179900000|2020-06-03 10:25:00|30857.3|30837.3|30847.3|30827.3|30868.3|30848.3|30846.4|30826.4|695
1591180200000|2020-06-03 10:30:00|30849.2|30829.2|30857.8|30837.8|30862.8|30842.8|30847.1|30827.1|650
1591180500000|2020-06-03 10:35:00|30858.2|30838.2|30866.6|30846.6|30875.5|30855.5|30858.1|30838.1|649
1591180800000|2020-06-03 10:40:00|30866.2|30846.2|30860|30840|30869.6|30849.6|30856.1|30836.1|650
1591181100000|2020-06-03 10:45:00|30860.2|30840.2|30869.3|30849.3|30873.3|30853.3|30854.7|30834.7|698
1591181400000|2020-06-03 10:50:00|30868.7|30848.7|30899|30879|30908.4|30888.4|30867|30847|581
1591181700000|2020-06-03 10:55:00|30899.1|30879.1|30913.7|30893.7|30913.8|30893.8|30894.4|30874.4|674
1591182000000|2020-06-03 11:00:00|30913.4|30893.4|30904.1|30884.1|30919.2|30899.2|30899.4|30879.4|799
1591182300000|2020-06-03 11:05:00|30903.9|30883.9|30905.3|30885.3|30910.7|30890.7|30894.6|30874.6|637
1591182600000|2020-06-03 11:10:00|30904.3|30884.3|30928|30908|30929|30909|30904|30884|611
1591182900000|2020-06-03 11:15:00|30928.7|30908.7|30920|30900|30930.1|30910.1|30917.7|30897.7|690
1591183200000|2020-06-03 11:20:00|30920.4|30900.4|30922.7|30902.7|30929.3|30909.3|30907.5|30887.5|694
1591183500000|2020-06-03 11:25:00|30922.3|30902.3|30944.1|30924.1|30945.6|30925.6|30920.1|30900.1|780
1591183800000|2020-06-03 11:30:00|30944.7|30924.7|30954.4|30934.4|30978.4|30958.4|30939.8|30919.8|842
1591184100000|2020-06-03 11:35:00|30954.1|30934.1|30953.2|30933.2|30969.7|30949.7|30953.2|30933.2|745
1591184400000|2020-06-03 11:40:00|30950.8|30930.8|30933.6|30913.6|30960.8|30940.8|30929.6|30909.6|821
1591184700000|2020-06-03 11:45:00|30933.9|30913.9|30927.8|30907.8|30937.9|30917.9|30920.8|30900.8|807
1591185000000|2020-06-03 11:50:00|30926.6|30906.6|30914.8|30894.8|30928.2|30908.2|30914.4|30894.4|748
1591185300000|2020-06-03 11:55:00|30914.7|30894.7|30925.5|30905.5|30929.9|30909.9|30903.5|30883.5|833
1591185600000|2020-06-03 12:00:00|30925.3|30905.3|30912|30892|30928.1|30908.1|30905|30885|778
1591185900000|2020-06-03 12:05:00|30911.9|30891.9|30911.6|30891.6|30914.6|30894.6|30905.2|30885.2|648
1591186200000|2020-06-03 12:10:00|30911.8|30891.8|30908.6|30888.6|30912.9|30892.9|30899.2|30879.2|697
1591186500000|2020-06-03 12:15:00|30910.1|30890.1|30892.3|30872.3|30917.9|30897.9|30889.1|30869.1|800
1591186800000|2020-06-03 12:20:00|30895.4|30875.4|30847|30827|30913.4|30893.4|30847|30827|856
1591187100000|2020-06-03 12:25:00|30847.5|30827.5|30854.8|30834.8|30854.8|30834.8|30836.8|30816.8|778
1591187400000|2020-06-03 12:30:00|30854.7|30834.7|30832.4|30812.4|30858|30838|30816.1|30796.1|881
1591187700000|2020-06-03 12:35:00|30832.3|30812.3|30863.1|30843.1|30863.4|30843.4|30832.2|30812.2|778
1591188000000|2020-06-03 12:40:00|30862.9|30842.9|30877.8|30857.8|30878.9|30858.9|30855.9|30835.9|820
1591188300000|2020-06-03 12:45:00|30877.7|30857.7|30873.9|30853.9|30883.6|30863.6|30868.2|30848.2|909
1591188600000|2020-06-03 12:50:00|30872.5|30852.5|30854.5|30834.5|30875|30855|30853.3|30833.3|964
1591188900000|2020-06-03 12:55:00|30854.1|30834.1|30866.6|30846.6|30882|30862|30853|30833|858
1591189200000|2020-06-03 13:00:00|30866.5|30846.5|30863.3|30843.3|30873.3|30853.3|30857.1|30837.1|759
1591189500000|2020-06-03 13:05:00|30863.4|30843.4|30841|30821|30870.4|30850.4|30839.4|30819.4|848
1591189800000|2020-06-03 13:10:00|30841.1|30821.1|30849.7|30829.7|30858.9|30838.9|30838.4|30818.4|894
1591190100000|2020-06-03 13:15:00|30850.9|30830.9|30828.9|30808.9|30856.9|30836.9|30828.1|30808.1|875
1591190400000|2020-06-03 13:20:00|30828.8|30808.8|30833.2|30813.2|30838.5|30818.5|30814.7|30794.7|822
1591190700000|2020-06-03 13:25:00|30833.7|30813.7|30854.5|30834.5|30854.5|30834.5|30817.5|30797.5|810
1591191000000|2020-06-03 13:30:00|30855.8|30835.8|30829|30809|30859.4|30839.4|30810.3|30790.3|960
1591191300000|2020-06-03 13:35:00|30826.1|30806.1|30832.3|30812.3|30843.8|30823.8|30820|30800|984
1591191600000|2020-06-03 13:40:00|30832.6|30812.6|30829.6|30809.6|30839.5|30819.5|30815.5|30795.5|885
1591191900000|2020-06-03 13:45:00|30829.7|30809.7|30822.5|30802.5|30836.4|30816.4|30813.5|30793.5|884
1591192200000|2020-06-03 13:50:00|30822.3|30802.3|30809.7|30789.7|30822.4|30802.4|30793.8|30773.8|976
1591192500000|2020-06-03 13:55:00|30808.6|30788.6|30790.1|30770.1|30814.5|30794.5|30778.8|30758.8|868
1591192800000|2020-06-03 14:00:00|30790.6|30770.6|30766.9|30746.9|30790.6|30770.6|30742|30722|1089
1591193100000|2020-06-03 14:05:00|30765.7|30745.7|30787.5|30767.5|30790.7|30770.7|30763.3|30743.3|1067
1591193400000|2020-06-03 14:10:00|30789|30769|30790.6|30770.6|30796.1|30776.1|30780.8|30760.8|980
1591193700000|2020-06-03 14:15:00|30788.3|30768.3|30756|30736|30789.9|30769.9|30754.2|30734.2|956
1591194000000|2020-06-03 14:20:00|30755.7|30735.7|30764.8|30744.8|30773.5|30753.5|30752.7|30732.7|990
1591194300000|2020-06-03 14:25:00|30763.5|30743.5|30748|30728|30768.6|30748.6|30721.4|30701.4|966
1591194600000|2020-06-03 14:30:00|30747|30727|30744.8|30724.8|30754.4|30734.4|30734.3|30714.3|1083
1591194900000|2020-06-03 14:35:00|30743.5|30723.5|30766.3|30746.3|30781.7|30761.7|30741.4|30721.4|936
1591195200000|2020-06-03 14:40:00|30765.9|30745.9|30798.6|30778.6|30804.3|30784.3|30752.9|30732.9|948
1591195500000|2020-06-03 14:45:00|30797.9|30777.9|30775.3|30755.3|30800.5|30780.5|30773.1|30753.1|958
1591195800000|2020-06-03 14:50:00|30775.1|30755.1|30754.7|30734.7|30775.4|30755.4|30753.1|30733.1|906
1591196100000|2020-06-03 14:55:00|30753.3|30733.3|30697.2|30677.2|30758.7|30738.7|30660.3|30610.3|1041
1591196400000|2020-06-03 15:00:00|30697.1|30677.1|30701.5|30681.5|30716.6|30696.6|30684.8|30664.8|989
1591196700000|2020-06-03 15:05:00|30701.3|30681.3|30686.6|30666.6|30701.3|30681.3|30671.7|30651.7|906
1591197000000|2020-06-03 15:10:00|30687.1|30667.1|30702.7|30682.7|30713.7|30693.7|30681.5|30661.5|842
1591197300000|2020-06-03 15:15:00|30702.2|30682.2|30701.7|30681.7|30707.7|30687.7|30695.2|30675.2|889
1591197600000|2020-06-03 15:20:00|30701.9|30681.9|30709.8|30689.8|30718.1|30698.1|30700.3|30680.3|813
1591197900000|2020-06-03 15:25:00|30710|30690|30693.1|30673.1|30717.5|30697.5|30681.5|30661.5|875
1591198200000|2020-06-03 15:30:00|30693.2|30673.2|30677.5|30657.5|30708.1|30688.1|30677.5|30657.5|782
1591198500000|2020-06-03 15:35:00|30677.3|30657.3|30647.7|30627.7|30687.4|30667.4|30647.7|30627.7|800
1591198800000|2020-06-03 15:40:00|30647.9|30627.9|30656.6|30636.6|30667.9|30647.9|30635.7|30615.7|764
1591199100000|2020-06-03 15:45:00|30656.5|30636.5|30687.1|30667.1|30691.9|30671.9|30656.2|30636.2|769
1591199400000|2020-06-03 15:50:00|30687|30667|30648.1|30628.1|30687.5|30667.5|30644.3|30624.3|727
1591199700000|2020-06-03 15:55:00|30647.9|30627.9|30662.3|30642.3|30680.1|30660.1|30647|30627|789
1591200000000|2020-06-03 16:00:00|30663.4|30643.4|30669.3|30649.3|30672.4|30652.4|30652.6|30632.6|701
1591200300000|2020-06-03 16:05:00|30669.4|30649.4|30664.7|30644.7|30670.5|30650.5|30646.9|30626.9|707
1591200600000|2020-06-03 16:10:00|30665|30645|30665.1|30645.1|30671.9|30651.9|30654.3|30634.3|768
1591200900000|2020-06-03 16:15:00|30666.1|30646.1|30677|30657|30682|30662|30664|30644|804
1591201200000|2020-06-03 16:20:00|30676.9|30656.9|30703.8|30683.8|30718.5|30698.5|30673.2|30653.2|788
1591201500000|2020-06-03 16:25:00|30703.6|30683.6|30705.3|30685.3|30712.3|30692.3|30701|30681|765
1591201800000|2020-06-03 16:30:00|30704.6|30684.6|30692|30672|30711.8|30691.8|30691.8|30671.8|778
1591202100000|2020-06-03 16:35:00|30691.8|30671.8|30684.4|30664.4|30694.6|30674.6|30667.3|30647.3|885
1591202400000|2020-06-03 16:40:00|30685.2|30665.2|30696.5|30676.5|30703.4|30683.4|30678.3|30658.3|820
1591202700000|2020-06-03 16:45:00|30697.2|30677.2|30699.5|30679.5|30714|30694|30693.3|30673.3|676
1591203000000|2020-06-03 16:50:00|30698.6|30678.6|30698.6|30678.6|30704.8|30684.8|30695|30675|723
1591203300000|2020-06-03 16:55:00|30697.3|30677.3|30703.8|30683.8|30708.5|30688.5|30697.3|30677.3|731
1591203600000|2020-06-03 17:00:00|30702.8|30682.8|30707|30687|30729.4|30709.4|30696.7|30660.1|841
1591203900000|2020-06-03 17:05:00|30706|30686|30699.9|30679.9|30718.7|30694.1|30694.8|30657|813
1591204200000|2020-06-03 17:10:00|30700|30680|30700.4|30680.4|30711.3|30685.5|30687.9|30649.6|791
1591204500000|2020-06-03 17:15:00|30699.1|30679.1|30697|30677|30709.3|30685.7|30687.5|30654.1|687
1591204800000|2020-06-03 17:20:00|30697.9|30677.9|30683.6|30663.6|30706.6|30680.2|30679.1|30647|680
1591205100000|2020-06-03 17:25:00|30685.1|30665.1|30689.9|30669.9|30702.1|30682.1|30675.9|30655.9|684
1591205400000|2020-06-03 17:30:00|30689.6|30669.6|30691.1|30671.1|30700.5|30680.5|30681.6|30661.6|645
1591205700000|2020-06-03 17:35:00|30694.1|30674.1|30700.2|30680.2|30706.8|30686.8|30691.3|30671.3|424
1591206000000|2020-06-03 17:40:00|30697.7|30677.7|30704.5|30684.5|30712.3|30692.3|30696|30676|423
1591206300000|2020-06-03 17:45:00|30704.6|30684.6|30703.1|30683.1|30707.4|30687.4|30700.7|30680.7|383
1591206600000|2020-06-03 17:50:00|30703.2|30683.2|30701.3|30681.3|30707.3|30687.3|30695.5|30675.5|419
1591206900000|2020-06-03 17:55:00|30701.1|30681.1|30688.7|30668.7|30704.3|30684.3|30688.1|30668.1|448
1591207200000|2020-06-03 18:00:00|30691.7|30671.7|30686.9|30666.9|30699.1|30679.1|30685.1|30665.1|526
1591207500000|2020-06-03 18:05:00|30686.6|30666.6|30691.6|30671.6|30699.3|30679.3|30681.1|30661.1|586
1591207800000|2020-06-03 18:10:00|30691.8|30671.8|30689.5|30669.5|30695.5|30675.5|30686.2|30666.2|647
1591208100000|2020-06-03 18:15:00|30689.8|30669.8|30692.5|30672.5|30698|30678|30687.3|30667.3|521
1591208400000|2020-06-03 18:20:00|30692.8|30672.8|30714|30694|30737.1|30704.7|30687.7|30667.7|498
1591208700000|2020-06-03 18:25:00|30714.8|30694.8|30733.4|30713.4|30740.9|30720.9|30712.3|30692.3|651
1591209000000|2020-06-03 18:30:00|30733.5|30713.5|30722.9|30702.9|30735.4|30715.4|30722.7|30702.7|590
1591209300000|2020-06-03 18:35:00|30722|30702|30723|30703|30725.4|30705.4|30715.4|30695.4|566
1591209600000|2020-06-03 18:40:00|30721.5|30701.5|30721.3|30701.3|30726.5|30706.5|30717.2|30697.2|534
1591209900000|2020-06-03 18:45:00|30721.1|30701.1|30720.9|30700.9|30727.5|30707.5|30717.2|30697.2|446
1591210200000|2020-06-03 18:50:00|30721|30701|30710|30690|30723.7|30703.7|30708|30688|572
1591210500000|2020-06-03 18:55:00|30709.5|30689.5|30702.2|30682.2|30711.1|30691.1|30698.6|30678.6|570
1591210800000|2020-06-03 19:00:00|30702.3|30682.3|30700.7|30680.7|30709.1|30689.1|30698.8|30678.8|570
1591211100000|2020-06-03 19:05:00|30698.4|30678.4|30699.1|30679.1|30703.5|30683.5|30691.7|30671.7|499
1591211400000|2020-06-03 19:10:00|30699.4|30679.4|30687.9|30667.9|30701.4|30681.4|30685.8|30665.8|533
1591211700000|2020-06-03 19:15:00|30687.3|30667.3|30678.6|30658.6|30689.5|30669.5|30675|30655|564
1591212000000|2020-06-03 19:20:00|30678.3|30658.3|30686|30666|30694.1|30674.1|30674.8|30654.8|595
1591212300000|2020-06-03 19:25:00|30686.2|30666.2|30675.6|30655.6|30690.1|30670.1|30673.8|30653.8|502
1591212600000|2020-06-03 19:30:00|30675.3|30655.3|30677.3|30657.3|30680.6|30660.6|30671.5|30651.5|567
1591212900000|2020-06-03 19:35:00|30677.1|30657.1|30692|30672|30714.2|30681.5|30677.1|30657.1|609
1591213200000|2020-06-03 19:40:00|30692.5|30672.5|30695.8|30675.8|30700.4|30680.4|30685.5|30665.5|609
1591213500000|2020-06-03 19:45:00|30691.7|30671.7|30668.2|30648.2|30714.2|30683.1|30656.3|30625|740
1591213800000|2020-06-03 19:50:00|30667.7|30647.7|30679|30659|30706.7|30671.3|30659.4|30639.2|833
1591214100000|2020-06-03 19:55:00|30681.9|30661.9|30696|30676|30712.6|30679.6|30674.8|30647.8|713
1591214400000|2020-06-03 20:00:00|30695.7|30675.7|30700|30680|30720.8|30694.3|30688.9|30658.5|626
1591214700000|2020-06-03 20:05:00|30700.1|30680.1|30704.3|30684.3|30707.9|30687.9|30690|30670|611
1591215000000|2020-06-03 20:10:00|30704.7|30684.7|30703.9|30683.9|30712.1|30692.1|30701|30681|436
1591215300000|2020-06-03 20:15:00|30703.2|30683.2|30708.4|30688.4|30712.8|30692.8|30701.4|30681.4|427
1591215600000|2020-06-03 20:20:00|30707.8|30687.8|30709.9|30689.9|30714.3|30694.3|30699.7|30679.7|448
1591215900000|2020-06-03 20:25:00|30711.3|30691.3|30713.1|30693.1|30735.4|30696.4|30706.8|30675.5|406
1591216200000|2020-06-03 20:30:00|30712.8|30692.8|30719.5|30699.5|30724.7|30704.7|30712.8|30692.8|409
1591216500000|2020-06-03 20:35:00|30720.7|30700.7|30723.2|30703.2|30727|30707|30717.6|30697.6|386
1591216800000|2020-06-03 20:40:00|30723.6|30703.6|30727.4|30707.4|30729.5|30709.5|30716|30696|359
1591217100000|2020-06-03 20:45:00|30726.9|30706.9|30719|30699|30744.5|30709.4|30716.4|30683.2|298
1591217400000|2020-06-03 20:50:00|30719.3|30699.3|30729.4|30709.4|30747.5|30711|30716|30686.8|344
1591217700000|2020-06-03 20:55:00|30729|30709|30732.8|30682.8|30809.7|30712|30722.1|30649.9|435
1591218000000|2020-06-03 21:00:00|30728.9|30678.9|30725.6|30624.1|30740.5|30681.1|30717.9|30615.8|78
1591218300000|2020-06-03 21:05:00|30741.8|30621.8|30744.4|30641.9|30750.5|30641.9|30705.4|30607.7|211
1591218600000|2020-06-03 21:10:00|30744.7|30641.8|30755.1|30635.1|30760|30646.1|30728|30617|212
1591218900000|2020-06-03 21:15:00|30754.6|30634.6|30756.2|30636.2|30760.1|30640.1|30721|30621.9|168
1591219200000|2020-06-03 21:20:00|30758.1|30638.1|30757.1|30637.1|30759.4|30639.4|30729.7|30620.1|155
1591219500000|2020-06-03 21:25:00|30725.5|30646.3|30757.4|30637.4|30759.9|30650|30721.2|30628.2|130
1591219800000|2020-06-03 21:30:00|30748.4|30639.3|30731.5|30621.6|30755.6|30643.9|30726.3|30618.1|342
1591220100000|2020-06-03 21:35:00|30734.3|30621.9|30733.2|30621.6|30746.8|30635.8|30720.8|30614.8|262
1591220400000|2020-06-03 21:40:00|30733.3|30625.4|30738.8|30624.9|30750.2|30632|30722.2|30617.4|284
1591220700000|2020-06-03 21:45:00|30728.1|30630.1|30738.3|30626.3|30746.1|30633.1|30721.4|30615.8|337
1591221000000|2020-06-03 21:50:00|30723.8|30630.6|30741.6|30629.9|30746.1|30631.9|30720.8|30612.4|294
1591221300000|2020-06-03 21:55:00|30742.6|30630.6|30740.3|30634.7|30748.4|30637|30718|30606.1|200
1591221600000|2020-06-03 22:00:00|30740.1|30634.9|30744.7|30664.1|30758.4|30673.3|30729.1|30634.9|496
1591221900000|2020-06-03 22:05:00|30744.2|30666.2|30773.6|30662.9|30835.1|30715.1|30736.2|30655.1|346
1591222200000|2020-06-03 22:10:00|30780.7|30660.7|30790.6|30670.6|30813.8|30693.8|30734.7|30660.7|333
1591222500000|2020-06-03 22:15:00|30817.8|30697.8|30772.8|30692.5|30817.8|30697.8|30738.8|30665.1|313
1591222800000|2020-06-03 22:20:00|30767.5|30693.4|30793.6|30673.6|30811.5|30695.1|30745|30669.5|254
1591223100000|2020-06-03 22:25:00|30793.3|30673.3|30751.9|30679.3|30797.6|30689.2|30738.7|30661.8|326
1591223400000|2020-06-03 22:30:00|30747|30677.5|30766.3|30675|30805.8|30689.4|30739.4|30663.8|340
1591223700000|2020-06-03 22:35:00|30789.2|30678.6|30759|30683.9|30809.4|30693|30748.5|30663.6|326
1591224000000|2020-06-03 22:40:00|30778.2|30684.4|30766.2|30680.4|30796.9|30690.1|30737.7|30662.9|261
1591224300000|2020-06-03 22:45:00|30765.9|30681.5|30759.7|30679|30802.7|30690.2|30736.9|30666|278
1591224600000|2020-06-03 22:50:00|30764.2|30680.8|30792|30672|30797.8|30686|30749.8|30664.5|278
1591224900000|2020-06-03 22:55:00|30790.1|30670.1|30770.3|30676.6|30793.1|30683|30747.4|30662.5|319
1591225200000|2020-06-03 23:00:00|30773|30682|30764.4|30679.6|30782.6|30684|30759.8|30667.3|445
1591225500000|2020-06-03 23:05:00|30768.6|30678.4|30776.3|30679.7|30778.8|30683.5|30759.4|30673.6|343
1591225800000|2020-06-03 23:10:00|30777.3|30679.5|30764.2|30676.8|30777.6|30684.1|30747.9|30672.6|309
1591226100000|2020-06-03 23:15:00|30757|30681.3|30768.7|30676.5|30778.9|30686.2|30750.9|30674|305
1591226400000|2020-06-03 23:20:00|30756.7|30681.4|30765.8|30677.1|30779.1|30682.8|30755.2|30673.2|322
1591226700000|2020-06-03 23:25:00|30768.4|30678.2|30770.7|30677.4|30775.7|30682|30753.4|30675.1|395
1591227000000|2020-06-03 23:30:00|30772.9|30678.5|30767.7|30675.7|30775.6|30680.9|30744|30673.7|349
1591227300000|2020-06-03 23:35:00|30768.4|30676.3|30769.9|30674|30771.4|30677.5|30751.3|30670|406
1591227600000|2020-06-03 23:40:00|30769.8|30674.7|30769.8|30673.3|30771.5|30677|30746.6|30669.7|416
1591227900000|2020-06-03 23:45:00|30769.7|30673.4|30767.3|30671.3|30770.8|30675.8|30746.6|30668.1|403
1591228200000|2020-06-03 23:50:00|30766.8|30671.2|30770.7|30678.5|30772|30681|30740|30663.1|626
1591228500000|2020-06-03 23:55:00|30770.6|30678.9|30748.6|30668.3|30778.7|30683.7|30736.1|30662.5|538
1591228800000|2020-06-04 00:00:00|30741.8|30637|30760.2|30658.7|30763.4|30666.4|30734.7|30623.4|643
1591229100000|2020-06-04 00:05:00|30760.4|30659.7|30768.5|30673.6|30769.3|30673.9|30729.4|30655.4|492
1591229400000|2020-06-04 00:10:00|30768.1|30669.4|30754.9|30670.9|30771|30673.8|30736.9|30655.6|464
1591229700000|2020-06-04 00:15:00|30750.9|30670.7|30758.4|30670.5|30780.2|30685.3|30737.9|30660.5|514
1591230000000|2020-06-04 00:20:00|30762.2|30668.5|30764.5|30674.8|30781.7|30682.6|30745.4|30668.5|503
1591230300000|2020-06-04 00:25:00|30763.3|30675.9|30763.9|30671|30783.1|30684.3|30758.3|30669.8|518
1591230600000|2020-06-04 00:30:00|30767.8|30676.4|30786.5|30680.1|30788.9|30689.5|30752.1|30669.1|547
1591230900000|2020-06-04 00:35:00|30772.3|30682.5|30790.8|30691.4|30795.6|30696.6|30760.8|30673|603
1591231200000|2020-06-04 00:40:00|30791|30691.2|30815.5|30721.8|30817.5|30725.1|30774.1|30683.2|645
1591231500000|2020-06-04 00:45:00|30815.1|30723.3|30822.1|30746.5|30825.4|30751.2|30772.6|30673.4|652
1591231800000|2020-06-04 00:50:00|30820.4|30746.4|30826.5|30756.9|30835.8|30763.5|30795.2|30737.8|646
1591232100000|2020-06-04 00:55:00|30830.7|30758.4|30808.2|30743.4|30832.5|30758.8|30801|30738.8|615
1591232400000|2020-06-04 01:00:00|30803.9|30737.8|30806.3|30735.5|30815.5|30743.3|30792.5|30732|598
1591232700000|2020-06-04 01:05:00|30798.1|30736.2|30802.9|30735.2|30809.4|30741.7|30791.3|30731.6|564
1591233000000|2020-06-04 01:10:00|30793.8|30736.1|30805.6|30738.7|30808.5|30741|30791.4|30730|543
1591233300000|2020-06-04 01:15:00|30806.9|30737.4|30800.9|30734.4|30806.9|30737.8|30790.4|30729.9|478
1591233600000|2020-06-04 01:20:00|30801.2|30735|30810.3|30744.3|30812.9|30746.9|30794.7|30733.8|531
1591233900000|2020-06-04 01:25:00|30810.5|30743.8|30813.3|30748.9|30820|30753.8|30793.5|30738.6|536
1591234200000|2020-06-04 01:30:00|30813.8|30749.9|30817|30759|30821.2|30759.3|30798|30739.4|550
1591234500000|2020-06-04 01:35:00|30816.7|30759.1|30812.1|30754.4|30819.5|30759.3|30800.4|30750.4|489
1591234800000|2020-06-04 01:40:00|30812.2|30754|30810.8|30752.9|30815.8|30755.2|30800.2|30748.3|528
1591235100000|2020-06-04 01:45:00|30810.6|30752.8|30808.1|30751|30816|30755.9|30801.7|30747.6|430
1591235400000|2020-06-04 01:50:00|30808|30750.3|30803.3|30746.6|30813.1|30752.7|30795.4|30742.9|547
1591235700000|2020-06-04 01:55:00|30797.5|30746.4|30803.8|30746.6|30810|30750.3|30793.1|30741.4|534
1591236000000|2020-06-04 02:00:00|30804.3|30747|30800.7|30733.2|30809.3|30750.9|30786.2|30720.1|656
1591236300000|2020-06-04 02:05:00|30805.2|30736.5|30804.4|30732.4|30806.2|30736.5|30791.3|30725.5|604
1591236600000|2020-06-04 02:10:00|30804.5|30730.5|30803.5|30736|30808.6|30737.9|30788.2|30727.5|542
1591236900000|2020-06-04 02:15:00|30804.3|30735.8|30803.6|30736.9|30812.5|30745.5|30792.2|30733.4|508
1591237200000|2020-06-04 02:20:00|30803.4|30737.9|30805.5|30738.1|30806.4|30741.5|30793.5|30734.6|495
1591237500000|2020-06-04 02:25:00|30805.4|30737.9|30801.9|30742|30815.9|30743.3|30796.2|30737.1|484
1591237800000|2020-06-04 02:30:00|30806.2|30741|30807.7|30744.7|30818.1|30750.4|30801.9|30740|579
1591238100000|2020-06-04 02:35:00|30807.2|30744.1|30815.4|30748.8|30823.8|30755.8|30803.4|30743.3|548
1591238400000|2020-06-04 02:40:00|30809.6|30750.2|30813.9|30751.6|30820.4|30753.2|30803.7|30745|552
1591238700000|2020-06-04 02:45:00|30814.1|30751.7|30826.1|30757.6|30826.1|30757.7|30805.3|30749.6|434
1591239000000|2020-06-04 02:50:00|30825|30757.8|30823.3|30756|30829.2|30758.8|30807.7|30748.6|522
1591239300000|2020-06-04 02:55:00|30823|30754|30823.4|30761.4|30830.1|30762.8|30812.3|30753.3|460
1591239600000|2020-06-04 03:00:00|30824.5|30761.6|30833.9|30766.9|30836.1|30767.9|30818.3|30760.7|542
1591239900000|2020-06-04 03:05:00|30833.1|30767|30822.3|30762.4|30837.1|30767.8|30816.1|30758.7|454
1591240200000|2020-06-04 03:10:00|30824.3|30762.9|30828.2|30762.6|30831.6|30764.8|30811.4|30759.2|394
1591240500000|2020-06-04 03:15:00|30828.8|30762.2|30823.7|30760.5|30830.9|30764.2|30810|30758.7|455
1591240800000|2020-06-04 03:20:00|30816.7|30760.8|30824|30760.8|30826.9|30763.3|30806.7|30754.5|509
1591241100000|2020-06-04 03:25:00|30824.3|30761.8|30820.9|30756.9|30825.1|30763.2|30808.1|30750.3|401
1591241400000|2020-06-04 03:30:00|30820.8|30756.8|30818.1|30753.6|30823.4|30760.5|30804.7|30749.7|439
1591241700000|2020-06-04 03:35:00|30818.2|30750.8|30814.1|30753.4|30820.7|30757.1|30803.7|30750.8|352
1591242000000|2020-06-04 03:40:00|30813.8|30753.8|30819.4|30756.8|30822.5|30759.6|30803.9|30752.9|390
1591242300000|2020-06-04 03:45:00|30819.6|30755.1|30817.3|30752.3|30821.6|30760.8|30805.8|30750.3|397
1591242600000|2020-06-04 03:50:00|30816.4|30752.5|30824.5|30759.6|30824.9|30760.5|30805.5|30750.5|450
1591242900000|2020-06-04 03:55:00|30815.1|30757.3|30820.6|30758.3|30824.3|30760.5|30801.2|30749.5|412
1591243200000|2020-06-04 04:00:00|30820.1|30758.5|30817.7|30756.1|30824.5|30758.5|30806.9|30750.7|386
1591243500000|2020-06-04 04:05:00|30819|30755.3|30828.2|30762.1|30828.6|30764.5|30808.3|30752.7|435
1591243800000|2020-06-04 04:10:00|30828.4|30763.2|30832|30771.8|30837.2|30774.4|30814.7|30760.5|504
1591244100000|2020-06-04 04:15:00|30832.3|30771.5|30830.8|30766.8|30837.7|30774.8|30818.2|30765.2|397
1591244400000|2020-06-04 04:20:00|30830.7|30766.4|30821.9|30760.4|30836.1|30771.8|30811.8|30756.4|478
1591244700000|2020-06-04 04:25:00|30821.8|30760.2|30827.9|30765.3|30831.4|30769.1|30810.6|30759.1|406
1591245000000|2020-06-04 04:30:00|30827.6|30765.7|30812.4|30755.5|30828.4|30766.4|30805|30754.3|493
1591245300000|2020-06-04 04:35:00|30813.3|30760.3|30817.6|30753.1|30824.3|30760.4|30805.3|30751.2|431
1591245600000|2020-06-04 04:40:00|30816.9|30752.6|30819|30754.5|30820.9|30757.2|30806.2|30750.9|412
1591245900000|2020-06-04 04:45:00|30806.7|30754.6|30823.4|30765.2|30829.3|30765.7|30804|30751.7|396
1591246200000|2020-06-04 04:50:00|30822.9|30765.5|30820|30765.5|30832.4|30766.5|30813|30757.9|346
1591246500000|2020-06-04 04:55:00|30821.7|30765.1|30816|30763.5|30834.8|30795.8|30806|30754.6|478
1591246800000|2020-06-04 05:00:00|30812.4|30762|30789|30769|30817.3|30788.7|30777.7|30754.2|451
1591247100000|2020-06-04 05:05:00|30789.4|30769.4|30780.7|30760.7|30789.7|30769.7|30775|30755|491
1591247400000|2020-06-04 05:10:00|30780.6|30760.6|30778.3|30758.3|30783.6|30763.6|30772.3|30752.3|492
1591247700000|2020-06-04 05:15:00|30778.7|30758.7|30779.6|30759.6|30780.6|30760.6|30765.5|30745.5|476
1591248000000|2020-06-04 05:20:00|30779.7|30759.7|30780|30760|30784|30764|30776.6|30756.6|482
1591248300000|2020-06-04 05:25:00|30778.4|30758.4|30775.2|30755.2|30781.9|30761.9|30773.7|30753.7|398
1591248600000|2020-06-04 05:30:00|30775|30755|30778.5|30758.5|30780.8|30760.8|30773.5|30753.5|424
1591248900000|2020-06-04 05:35:00|30778.2|30758.2|30771.7|30751.7|30779.5|30759.5|30764|30744|377
1591249200000|2020-06-04 05:40:00|30771.6|30751.6|30768.7|30748.7|30771.6|30751.6|30766.7|30746.7|304
1591249500000|2020-06-04 05:45:00|30768.6|30748.6|30774.1|30754.1|30776.1|30756.1|30766.4|30746.4|361
1591249800000|2020-06-04 05:50:00|30774.4|30754.4|30777.1|30757.1|30779.4|30759.4|30767.8|30747.8|325
1591250100000|2020-06-04 05:55:00|30776.9|30756.9|30782.3|30762.3|30785.4|30765.4|30774.2|30754.2|307
1591250400000|2020-06-04 06:00:00|30782.4|30762.4|30767.8|30747.8|30782.4|30762.4|30766.6|30746.6|476
1591250700000|2020-06-04 06:05:00|30765.5|30745.5|30763.3|30743.3|30770.9|30750.9|30761.8|30741.8|479
1591251000000|2020-06-04 06:10:00|30763.5|30743.5|30782|30762|30783.4|30763.4|30763|30743|460
1591251300000|2020-06-04 06:15:00|30781.7|30761.7|30802.8|30782.8|30805.8|30785.8|30781.2|30761.2|485
1591251600000|2020-06-04 06:20:00|30802.6|30782.6|30821.6|30801.6|30822.1|30802.1|30792.9|30772.9|574
1591251900000|2020-06-04 06:25:00|30821.9|30801.9|30807|30787|30821.9|30801.9|30802.3|30782.3|591
1591252200000|2020-06-04 06:30:00|30806.4|30786.4|30810.8|30790.8|30813.2|30793.2|30800.4|30780.4|611
1591252500000|2020-06-04 06:35:00|30811.3|30791.3|30822.4|30802.4|30825.7|30805.7|30807.3|30787.3|596
1591252800000|2020-06-04 06:40:00|30822.5|30802.5|30840.5|30820.5|30841.1|30821.1|30819.3|30799.3|529
1591253100000|2020-06-04 06:45:00|30840.6|30820.6|30847.7|30827.7|30860.5|30840.5|30838.7|30818.7|781
1591253400000|2020-06-04 06:50:00|30847.5|30827.5|30855.2|30835.2|30862.7|30842.7|30846.5|30826.5|615
1591253700000|2020-06-04 06:55:00|30853.9|30833.9|30832.6|30812.6|30856.1|30836.1|30820.9|30800.9|748
1591254000000|2020-06-04 07:00:00|30832.4|30812.4|30837.3|30817.3|30845.4|30825.4|30827.4|30807.4|746
1591254300000|2020-06-04 07:05:00|30838.1|30818.1|30862.7|30842.7|30864|30844|30827.7|30807.7|746
1591254600000|2020-06-04 07:10:00|30863.1|30843.1|30863.6|30843.6|30876.7|30856.7|30851.9|30831.9|773
1591254900000|2020-06-04 07:15:00|30863.5|30843.5|30878.8|30858.8|30879.9|30859.9|30856.2|30836.2|641
1591255200000|2020-06-04 07:20:00|30878.9|30858.9|30887.5|30867.5|30892.7|30872.7|30878|30858|612
1591255500000|2020-06-04 07:25:00|30887.6|30867.6|30862.9|30842.9|30889.1|30869.1|30855|30835|677
1591255800000|2020-06-04 07:30:00|30863.6|30843.6|30852.9|30832.9|30863.6|30843.6|30851.1|30831.1|600
1591256100000|2020-06-04 07:35:00|30852.7|30832.7|30857.5|30837.5|30858.9|30838.9|30826.2|30806.2|660
1591256400000|2020-06-04 07:40:00|30857.4|30837.4|30866.4|30846.4|30869.5|30849.5|30855.4|30835.4|649
1591256700000|2020-06-04 07:45:00|30866|30846|30868.9|30848.9|30868.9|30848.9|30860.3|30840.3|586
1591257000000|2020-06-04 07:50:00|30867.9|30847.9|30876.3|30856.3|30879.1|30859.1|30860.7|30840.7|543
1591257300000|2020-06-04 07:55:00|30876.5|30856.5|30876.8|30856.8|30879.9|30859.9|30864.3|30844.3|575
1591257600000|2020-06-04 08:00:00|30876.4|30856.4|30890.7|30870.7|30900.1|30880.1|30876.4|30856.4|660
1591257900000|2020-06-04 08:05:00|30889.2|30869.2|30887.5|30867.5|30893.7|30873.7|30883.9|30863.9|612
1591258200000|2020-06-04 08:10:00|30885.8|30865.8|30882.4|30862.4|30887.2|30867.2|30876.5|30856.5|688
1591258500000|2020-06-04 08:15:00|30882.8|30862.8|30867|30847|30882.8|30862.8|30863.7|30843.7|647
1591258800000|2020-06-04 08:20:00|30866.7|30846.7|30879.9|30859.9|30887|30867|30864.7|30844.7|642
1591259100000|2020-06-04 08:25:00|30880|30860|30884.6|30864.6|30893.8|30873.8|30872.8|30852.8|642
1591259400000|2020-06-04 08:30:00|30885|30865|30872.9|30852.9|30891.1|30871.1|30868.8|30848.8|520
1591259700000|2020-06-04 08:35:00|30873|30853|30886.5|30866.5|30888.5|30868.5|30872.3|30852.3|467
1591260000000|2020-06-04 08:40:00|30886.6|30866.6|30883.2|30863.2|30892.6|30872.6|30879.7|30859.7|593
1591260300000|2020-06-04 08:45:00|30883|30863|30872.6|30852.6|30887.3|30867.3|30870.5|30850.5|579
1591260600000|2020-06-04 08:50:00|30873.1|30853.1|30862.3|30842.3|30882.1|30862.1|30860.2|30840.2|593
1591260900000|2020-06-04 08:55:00|30862.1|30842.1|30846.8|30826.8|30863.9|30843.9|30839.7|30819.7|622
1591261200000|2020-06-04 09:00:00|30847|30827|30858.5|30838.5|30868.9|30848.9|30846.3|30826.3|585
1591261500000|2020-06-04 09:05:00|30858.6|30838.6|30851.9|30831.9|30865.8|30845.8|30851|30831|543
1591261800000|2020-06-04 09:10:00|30852|30832|30862.6|30842.6|30864.9|30844.9|30850.8|30830.8|532
1591262100000|2020-06-04 09:15:00|30862.5|30842.5|30855.8|30835.8|30866|30846|30851.4|30831.4|528
1591262400000|2020-06-04 09:20:00|30855.9|30835.9|30869.7|30849.7|30870.4|30850.4|30855|30835|569
1591262700000|2020-06-04 09:25:00|30869.9|30849.9|30864.4|30844.4|30870|30850|30856.9|30836.9|593
1591263000000|2020-06-04 09:30:00|30864.5|30844.5|30870.3|30850.3|30878|30858|30864.2|30844.2|606
1591263300000|2020-06-04 09:35:00|30871.1|30851.1|30863.9|30843.9|30871.2|30851.2|30862.6|30842.6|558
1591263600000|2020-06-04 09:40:00|30864.3|30844.3|30863.6|30843.6|30872.1|30852.1|30841.1|30821.1|655
1591263900000|2020-06-04 09:45:00|30863.1|30843.1|30868.6|30848.6|30877.3|30857.3|30853.5|30833.5|679
1591264200000|2020-06-04 09:50:00|30867.2|30847.2|30871.2|30851.2|30881.7|30861.7|30852.7|30832.7|646
1591264500000|2020-06-04 09:55:00|30871.1|30851.1|30867.9|30847.9|30876.3|30856.3|30866|30846|550
1591264800000|2020-06-04 10:00:00|30867.3|30847.3|30860.5|30840.5|30872.2|30852.2|30859.2|30839.2|574
1591265100000|2020-06-04 10:05:00|30860.4|30840.4|30844.8|30824.8|30864.7|30844.7|30840.3|30820.3|656
1591265400000|2020-06-04 10:10:00|30844.7|30824.7|30842.9|30822.9|30854.8|30834.8|30831.5|30811.5|665
1591265700000|2020-06-04 10:15:00|30842.8|30822.8|30845.2|30825.2|30848.3|30828.3|30832.4|30812.4|680
1591266000000|2020-06-04 10:20:00|30845.1|30825.1|30852|30832|30854.8|30834.8|30842.4|30822.4|557
1591266300000|2020-06-04 10:25:00|30852.4|30832.4|30841.6|30821.6|30852.4|30832.4|30840.3|30820.3|588
1591266600000|2020-06-04 10:30:00|30841.2|30821.2|30839.8|30819.8|30846.4|30826.4|30833.3|30813.3|555
1591266900000|2020-06-04 10:35:00|30839.7|30819.7|30834.3|30814.3|30846.8|30826.8|30832.7|30812.7|549
1591267200000|2020-06-04 10:40:00|30834.4|30814.4|30852.4|30832.4|30854.9|30834.9|30834.2|30814.2|491
1591267500000|2020-06-04 10:45:00|30851|30831|30843|30823|30851.9|30831.9|30840.5|30820.5|542
1591267800000|2020-06-04 10:50:00|30842.2|30822.2|30842.6|30822.6|30848.9|30828.9|30839.5|30819.5|515
1591268100000|2020-06-04 10:55:00|30842.7|30822.7|30831.6|30811.6|30848.5|30828.5|30831.4|30811.4|562
1591268400000|2020-06-04 11:00:00|30831.5|30811.5|30838.8|30818.8|30845.5|30825.5|30827.8|30807.8|727
1591268700000|2020-06-04 11:05:00|30838.9|30818.9|30843.9|30823.9|30846.8|30826.8|30829.7|30809.7|685
1591269000000|2020-06-04 11:10:00|30843.6|30823.6|30839.8|30819.8|30853.2|30833.2|30836.4|30816.4|679
1591269300000|2020-06-04 11:15:00|30841.4|30821.4|30833|30813|30845.1|30825.1|30807.3|30757.3|652
1591269600000|2020-06-04 11:20:00|30833.9|30813.9|30848.7|30828.7|30849|30829|30832.6|30812.6|702
1591269900000|2020-06-04 11:25:00|30848.5|30828.5|30832.7|30812.7|30866.8|30832.7|30807.2|30757.2|832
1591270200000|2020-06-04 11:30:00|30831.3|30811.3|30829.6|30809.6|30844.2|30824.2|30818|30783.6|695
1591270500000|2020-06-04 11:35:00|30829.3|30809.3|30817.3|30797.3|30831.2|30811.2|30808.6|30788.6|696
1591270800000|2020-06-04 11:40:00|30817|30797|30813.6|30738.6|30826.4|30800.5|30803.2|30734.1|780
1591271100000|2020-06-04 11:45:00|30814.1|30740.1|30696.3|30676.3|30828.1|30771|30675.1|30625.1|1137
1591271400000|2020-06-04 11:50:00|30695.4|30675.4|30657.6|30637.6|30714.6|30694.6|30647.7|30615.8|1095
1591271700000|2020-06-04 11:55:00|30656.9|30636.9|30569.7|30549.7|30669.1|30638.5|30555|30516|1081
1591272000000|2020-06-04 12:00:00|30569.2|30549.2|30647.7|30627.7|30675.5|30640.4|30558.1|30538.1|1096
1591272300000|2020-06-04 12:05:00|30648.2|30628.2|30609.5|30589.5|30663.4|30631.7|30575.7|30555.7|1029
1591272600000|2020-06-04 12:10:00|30608.8|30588.8|30660.9|30640.9|30694.4|30658.1|30594.6|30574.6|1044
1591272900000|2020-06-04 12:15:00|30660.8|30640.8|30679.7|30659.7|30691.4|30668.5|30660.1|30616|983
1591273200000|2020-06-04 12:20:00|30680.8|30660.8|30695.4|30645.4|30714.2|30688.9|30673.9|30638.1|1028
1591273500000|2020-06-04 12:25:00|30696|30646|30709.6|30659.6|30722.6|30682.8|30669.1|30634.9|930
1591273800000|2020-06-04 12:30:00|30703.5|30653.5|30729.3|30709.3|30760.5|30725.5|30683.6|30647.6|1044
1591274100000|2020-06-04 12:35:00|30729.4|30709.4|30721.4|30701.4|30765.5|30745.5|30717.4|30689.5|1037
1591274400000|2020-06-04 12:40:00|30721.7|30701.7|30750.2|30730.2|30759.7|30739.7|30710.5|30690.5|1091
1591274700000|2020-06-04 12:45:00|30751.1|30731.1|30702.5|30682.5|30761.7|30741.7|30702.5|30682.5|978
1591275000000|2020-06-04 12:50:00|30704|30684|30704.1|30684.1|30721.6|30690.8|30666.2|30646.2|1023
1591275300000|2020-06-04 12:55:00|30699.7|30679.7|30693.5|30673.5|30721.1|30686.6|30683.8|30653|949
1591275600000|2020-06-04 13:00:00|30693.6|30673.6|30695.9|30675.9|30719.1|30691.5|30693.6|30668.2|968
1591275900000|2020-06-04 13:05:00|30694.6|30674.6|30680.6|30660.6|30707.2|30677.5|30677.9|30654.6|916
1591276200000|2020-06-04 13:10:00|30679.5|30659.5|30653.9|30633.9|30685|30665|30641.1|30609.7|974
1591276500000|2020-06-04 13:15:00|30654.1|30634.1|30655.7|30635.7|30672.9|30652.9|30636.3|30616.3|956
1591276800000|2020-06-04 13:20:00|30655.1|30635.1|30620.1|30600.1|30656.8|30636.8|30604|30584|991
1591277100000|2020-06-04 13:25:00|30618.6|30598.6|30637.3|30617.3|30643.3|30623.3|30616.5|30596.5|960
1591277400000|2020-06-04 13:30:00|30634.6|30614.6|30603.8|30583.8|30635.6|30615.6|30602|30582|987
1591277700000|2020-06-04 13:35:00|30604.4|30584.4|30638.9|30618.9|30648.4|30628.4|30596.5|30576.5|1068
1591278000000|2020-06-04 13:40:00|30639.3|30619.3|30639.6|30619.6|30659.1|30639.1|30622.9|30602.9|970
1591278300000|2020-06-04 13:45:00|30640.5|30620.5|30631|30611|30649.4|30629.4|30618.3|30598.3|950
1591278600000|2020-06-04 13:50:00|30631.9|30611.9|30621.1|30601.1|30636.1|30616.1|30602.1|30582.1|986
1591278900000|2020-06-04 13:55:00|30622.1|30602.1|30607.5|30587.5|30627.4|30607.4|30605.9|30585.9|1082
1591279200000|2020-06-04 14:00:00|30608.6|30588.6|30590.1|30570.1|30609.9|30589.9|30579.3|30559.3|1055
1591279500000|2020-06-04 14:05:00|30590.9|30570.9|30616.1|30596.1|30632.6|30612.6|30584|30564|935
1591279800000|2020-06-04 14:10:00|30613.6|30593.6|30625.2|30605.2|30643.8|30623.8|30610.8|30590.8|853
1591280100000|2020-06-04 14:15:00|30625.3|30605.3|30567.7|30547.7|30626|30606|30566.1|30546.1|944
1591280400000|2020-06-04 14:20:00|30567.9|30547.9|30552.7|30532.7|30575.7|30555.7|30542.6|30522.6|823
1591280700000|2020-06-04 14:25:00|30553.3|30533.3|30523.2|30503.2|30554.3|30534.3|30520.5|30500.5|810
1591281000000|2020-06-04 14:30:00|30523|30503|30455.9|30435.9|30523.6|30503.6|30431.3|30411.3|998
1591281300000|2020-06-04 14:35:00|30456.1|30436.1|30470.4|30450.4|30489.5|30469.5|30445|30425|948
1591281600000|2020-06-04 14:40:00|30470.9|30450.9|30466.9|30446.9|30473.9|30453.9|30450.7|30430.7|938
1591281900000|2020-06-04 14:45:00|30467.1|30447.1|30420.3|30400.3|30470|30450|30415.1|30395.1|1015
1591282200000|2020-06-04 14:50:00|30419.9|30399.9|30381.2|30361.2|30426.1|30406.1|30371.6|30351.6|1023
1591282500000|2020-06-04 14:55:00|30381.3|30361.3|30366.3|30346.3|30385.2|30365.2|30339.1|30319.1|1071
1591282800000|2020-06-04 15:00:00|30366|30346|30375.9|30355.9|30377.7|30357.7|30364|30344|884
1591283100000|2020-06-04 15:05:00|30376|30356|30360.9|30340.9|30377.8|30357.8|30328.3|30308.3|941
1591283400000|2020-06-04 15:10:00|30359.9|30339.9|30428.5|30408.5|30441.8|30421.8|30357|30337|1019
1591283700000|2020-06-04 15:15:00|30427|30407|30439.2|30419.2|30441.6|30421.6|30415|30395|985
1591284000000|2020-06-04 15:20:00|30439.1|30419.1|30438.1|30418.1|30460.4|30440.4|30428.7|30408.7|910
1591284300000|2020-06-04 15:25:00|30437.4|30417.4|30489.8|30439.8|30501.5|30466.6|30437.4|30417.4|1053
1591284600000|2020-06-04 15:30:00|30487.9|30437.9|30474.1|30454.1|30493.6|30466.5|30457.4|30432.8|901
1591284900000|2020-06-04 15:35:00|30478.3|30458.3|30489.9|30469.9|30501.9|30481.9|30470.6|30450.6|811
1591285200000|2020-06-04 15:40:00|30489.4|30469.4|30496.7|30476.7|30498.5|30478.5|30476.2|30456.2|777
1591285500000|2020-06-04 15:45:00|30496.9|30476.9|30489.2|30469.2|30500.9|30480.9|30487|30467|754
1591285800000|2020-06-04 15:50:00|30490.9|30470.9|30484.9|30464.9|30496.7|30476.7|30481|30461|710
1591286100000|2020-06-04 15:55:00|30483.6|30463.6|30458.4|30438.4|30484|30464|30456.9|30436.9|753
1591286400000|2020-06-04 16:00:00|30460.4|30440.4|30462.9|30442.9|30482.4|30445.7|30450.9|30420.5|709
1591286700000|2020-06-04 16:05:00|30463.3|30443.3|30454.5|30434.5|30480.8|30446|30449.2|30417.3|726
1591287000000|2020-06-04 16:10:00|30454.4|30434.4|30450.1|30430.1|30471|30436.7|30439.3|30412.3|743
1591287300000|2020-06-04 16:15:00|30450|30430|30462.4|30442.4|30482.9|30454.3|30449.9|30427.7|812
1591287600000|2020-06-04 16:20:00|30462.7|30442.7|30451.1|30431.1|30477.4|30457.4|30444.4|30417.5|735
1591287900000|2020-06-04 16:25:00|30451.8|30431.8|30442.2|30422.2|30468|30432.9|30438.3|30407.8|719
1591288200000|2020-06-04 16:30:00|30442.6|30422.6|30445.5|30425.5|30463.8|30431.1|30434.6|30403.6|712
1591288500000|2020-06-04 16:35:00|30445.2|30425.2|30427.9|30407.9|30453.9|30427.3|30425.5|30400.1|884
1591288800000|2020-06-04 16:40:00|30427.6|30407.6|30433.7|30413.7|30436.5|30416.5|30427.6|30407.6|609
1591289100000|2020-06-04 16:45:00|30433.9|30413.9|30433.2|30413.2|30453.5|30419.7|30427.9|30403.5|621
1591289400000|2020-06-04 16:50:00|30433.8|30413.8|30456.5|30436.5|30477.4|30440|30427.2|30397.7|687
1591289700000|2020-06-04 16:55:00|30456.9|30436.9|30450.7|30430.7|30470.6|30443|30432.1|30405.7|750
1591290000000|2020-06-04 17:00:00|30450.5|30430.5|30447.5|30427.5|30469.7|30435.8|30437.7|30403.6|619
1591290300000|2020-06-04 17:05:00|30447.1|30427.1|30436.7|30416.7|30461|30427.7|30433.2|30401.9|576
1591290600000|2020-06-04 17:10:00|30436.9|30416.9|30405.3|30385.3|30451.3|30417|30405.3|30377.2|663
1591290900000|2020-06-04 17:15:00|30408|30388|30418.2|30398.2|30432.1|30402.8|30408|30373.1|673
1591291200000|2020-06-04 17:20:00|30418|30398|30427.9|30407.9|30437.2|30409.3|30415.1|30384.6|582
1591291500000|2020-06-04 17:25:00|30428.2|30408.2|30438.1|30418.1|30450|30418.5|30427.9|30395.1|559
1591291800000|2020-06-04 17:30:00|30437.9|30417.9|30430.5|30410.5|30456|30420.8|30428.8|30398.5|485
1591292100000|2020-06-04 17:35:00|30430.1|30410.1|30422.1|30402.1|30447|30413.5|30420.3|30385.1|592
1591292400000|2020-06-04 17:40:00|30421.9|30401.9|30413.1|30393.1|30443.8|30407|30408.9|30377.3|711
1591292700000|2020-06-04 17:45:00|30412.8|30392.8|30404|30384|30432|30396|30398.5|30366.1|669
1591293000000|2020-06-04 17:50:00|30404.2|30384.2|30413.8|30393.8|30435|30399.3|30399.2|30367.5|658
1591293300000|2020-06-04 17:55:00|30413.4|30393.4|30404.8|30384.8|30434.8|30400.4|30402.2|30374|638
1591293600000|2020-06-04 18:00:00|30407.1|30387.1|30391.4|30371.4|30422|30388.5|30382.8|30348|749
1591293900000|2020-06-04 18:05:00|30394.7|30374.7|30386.2|30366.2|30411.9|30376.1|30382.5|30351.3|727
1591294200000|2020-06-04 18:10:00|30386.5|30366.5|30383.7|30333.7|30406.5|30370.2|30364.3|30333.7|706
1591294500000|2020-06-04 18:15:00|30383.9|30333.9|30374.9|30354.9|30391.4|30357.8|30363.4|30330.2|646
1591294800000|2020-06-04 18:20:00|30374.6|30354.6|30371.2|30351.2|30391.4|30356.1|30355.2|30327.3|712
1591295100000|2020-06-04 18:25:00|30369.7|30349.7|30373.8|30353.8|30404.5|30369.2|30369.1|30337.8|653
1591295400000|2020-06-04 18:30:00|30373.6|30353.6|30390.3|30340.3|30390.3|30355.8|30358.5|30325|668
1591295700000|2020-06-04 18:35:00|30390.5|30340.5|30383.6|30363.6|30401.2|30368.9|30371.3|30336.3|603
1591296000000|2020-06-04 18:40:00|30381.5|30361.5|30389.7|30369.7|30404.6|30371.1|30381|30349.5|580
1591296300000|2020-06-04 18:45:00|30389.8|30369.8|30367.4|30347.4|30405.1|30371.4|30366.9|30335.5|606
1591296600000|2020-06-04 18:50:00|30366.7|30346.7|30381.8|30361.8|30406.4|30374.1|30366.5|30336.8|595
1591296900000|2020-06-04 18:55:00|30380.5|30360.5|30396.9|30376.9|30404.7|30376.9|30380|30348.2|746
1591297200000|2020-06-04 19:00:00|30397.6|30377.6|30398.4|30378.4|30415.2|30381.2|30387.7|30357.4|590
1591297500000|2020-06-04 19:05:00|30398.3|30378.3|30402.5|30382.5|30424.5|30391.6|30397.8|30363.6|614
1591297800000|2020-06-04 19:10:00|30402.2|30382.2|30416.3|30396.3|30437.6|30403|30396.1|30363.5|666
1591298100000|2020-06-04 19:15:00|30415.4|30395.4|30420.3|30400.3|30441.8|30410.2|30415.2|30383.6|718
1591298400000|2020-06-04 19:20:00|30419.6|30399.6|30422.9|30402.9|30436.4|30403.7|30408.6|30377.8|602
1591298700000|2020-06-04 19:25:00|30423.3|30403.3|30440.5|30420.5|30457.3|30424.7|30421.2|30388.3|705
1591299000000|2020-06-04 19:30:00|30439.6|30419.6|30439.7|30419.7|30459.7|30422.5|30428.9|30395.4|694
1591299300000|2020-06-04 19:35:00|30439.6|30419.6|30420.8|30400.8|30457|30423|30415.5|30379.7|594
1591299600000|2020-06-04 19:40:00|30421.4|30401.4|30442|30392|30451|30417.3|30414.9|30382.6|534
1591299900000|2020-06-04 19:45:00|30440.1|30390.1|30450.4|30390.6|30454.6|30411|30426.8|30377.2|663
1591300200000|2020-06-04 19:50:00|30444.9|30394.9|30457.8|30407.8|30471.8|30419.4|30432.7|30377.4|554
1591300500000|2020-06-04 19:55:00|30458.2|30408.2|30462.8|30412.8|30473|30421|30441|30386.5|698
1591300800000|2020-06-04 20:00:00|30462.4|30412.4|30468.7|30418.7|30485.3|30448.7|30451.9|30397.1|1045
1591301100000|2020-06-04 20:05:00|30463.8|30410.3|30465.7|30415.7|30478.3|30429.7|30447.7|30410.3|510
1591301400000|2020-06-04 20:10:00|30465.5|30415.5|30466.9|30416.9|30469.6|30419.6|30457.4|30407.4|464
1591301700000|2020-06-04 20:15:00|30467|30417|30462.9|30412.9|30469.4|30427.2|30445|30407.2|467
1591302000000|2020-06-04 20:20:00|30463.3|30413.3|30465.4|30415.4|30467|30429.7|30449.7|30409.6|336
1591302300000|2020-06-04 20:25:00|30467.4|30417.4|30463.1|30413.1|30467.8|30428.2|30442|30405.4|388
1591302600000|2020-06-04 20:30:00|30462.9|30412.9|30465.9|30415.9|30468.4|30434.9|30447.2|30411.4|276
1591302900000|2020-06-04 20:35:00|30465.8|30415.8|30457.8|30407.8|30468.1|30429.1|30449.1|30406.2|380
1591303200000|2020-06-04 20:40:00|30457.6|30407.6|30440.9|30390.9|30459.8|30409.8|30440.1|30390.1|416
1591303500000|2020-06-04 20:45:00|30442.7|30392.7|30462.1|30386.5|30480.9|30407.5|30440.8|30379.8|417
1591303800000|2020-06-04 20:50:00|30459.7|30383.4|30461.2|30386.7|30486.5|30408.9|30449.5|30373.5|381
1591304100000|2020-06-04 20:55:00|30444.6|30394.6|30455|30374.9|30483.5|30399.2|30435.5|30362.2|469
1591304400000|2020-06-04 21:00:00|30455.3|30367.4|30473.6|30353.6|30473.6|30382.2|30432.2|30348.3|67
1591304700000|2020-06-04 21:05:00|30543.8|30423.8|30449|30366.9|30543.8|30423.8|30443|30349.3|107
1591305000000|2020-06-04 21:10:00|30443|30364|30453.4|30360|30459|30371.3|30441|30359|86
1591305300000|2020-06-04 21:15:00|30454.6|30369.7|30441|30371.3|30458.4|30384.5|30441|30360|87
1591305600000|2020-06-04 21:20:00|30453.7|30361|30450.4|30361.3|30460.3|30377.1|30441|30357.7|123
1591305900000|2020-06-04 21:25:00|30450.6|30360.7|30434|30353|30456|30377.8|30434|30353|115
1591306200000|2020-06-04 21:30:00|30440.3|30368|30448.7|30352|30466|30382.1|30438.2|30352|278
1591306500000|2020-06-04 21:35:00|30450.9|30351|30462.4|30359|30468.4|30370.2|30440.6|30344.2|248
1591306800000|2020-06-04 21:40:00|30461.5|30374.9|30457|30366.4|30462.4|30374.9|30441|30345.3|283
1591307100000|2020-06-04 21:45:00|30467.6|30362.4|30454.1|30368.8|30473.7|30370.4|30444|30346.1|320
1591307400000|2020-06-04 21:50:00|30464|30352|30452.5|30370.4|30464.2|30375.3|30447.8|30352|265
1591307700000|2020-06-04 21:55:00|30445|30357.2|30443|30371.1|30466.1|30375.3|30442.6|30352.9|205
1591308000000|2020-06-04 22:00:00|30444|30360|30456.7|30374.2|30480.7|30378.1|30444|30350.2|393
1591308300000|2020-06-04 22:05:00|30459|30375.7|30457.2|30355|30464.6|30375.7|30449.8|30352|326
1591308600000|2020-06-04 22:10:00|30456.2|30356|30453|30346|30461.7|30378.6|30448.2|30346|230
1591308900000|2020-06-04 22:15:00|30461.6|30347.7|30457.5|30349|30463.2|30374.5|30448.3|30346|168
1591309200000|2020-06-04 22:20:00|30452.2|30368.1|30451.6|30373.7|30462.8|30379.4|30445.2|30345.1|288
1591309500000|2020-06-04 22:25:00|30450.6|30365.1|30444.3|30350.9|30461|30378|30435.9|30340|393
1591309800000|2020-06-04 22:30:00|30444.1|30352.4|30452.8|30345.4|30456.2|30376|30438.3|30341|312
1591310100000|2020-06-04 22:35:00|30442.5|30371.6|30449.4|30367.4|30458|30376|30438.9|30344|274
1591310400000|2020-06-04 22:40:00|30448|30356.7|30444.4|30376.6|30460|30376.6|30439.4|30341.3|221
1591310700000|2020-06-04 22:45:00|30444.5|30360.3|30457.1|30346|30458.2|30376.6|30438.3|30344|281
1591311000000|2020-06-04 22:50:00|30454.3|30345.4|30447.3|30370|30458.7|30371.3|30435.9|30345|242
1591311300000|2020-06-04 22:55:00|30436.4|30358.2|30457.5|30377.1|30461.2|30377.1|30436.4|30345|262
1591311600000|2020-06-04 23:00:00|30451|30347|30458.9|30349.7|30465.7|30378.8|30443.9|30343.7|308
1591311900000|2020-06-04 23:05:00|30459.4|30350|30445.3|30378.5|30462.9|30378.8|30444.6|30344.7|295
1591312200000|2020-06-04 23:10:00|30447.9|30362.3|30451.8|30343.5|30460.2|30378.5|30436.9|30342.6|264
1591312500000|2020-06-04 23:15:00|30449.3|30341.7|30447.5|30336|30454.1|30378.1|30431.2|30329.2|317
1591312800000|2020-06-04 23:20:00|30448.4|30331.8|30437.6|30362.7|30449.4|30362.7|30433|30331.8|207
1591313100000|2020-06-04 23:25:00|30437.8|30346.7|30443.6|30363.4|30451.6|30363.4|30431.2|30331|262
1591313400000|2020-06-04 23:30:00|30441.2|30343.6|30436.1|30359.3|30450.8|30364.7|30433|30335.7|309
1591313700000|2020-06-04 23:35:00|30440.4|30348.5|30450.3|30343.5|30454.2|30368.3|30433.6|30341|310
1591314000000|2020-06-04 23:40:00|30449.6|30343.6|30449.3|30369.7|30453.2|30371|30435.5|30337.2|365
1591314300000|2020-06-04 23:45:00|30450.3|30348|30453.2|30348.8|30458.3|30374.2|30438.7|30343.7|363
1591314600000|2020-06-04 23:50:00|30455.9|30349.4|30449.2|30357.6|30460.3|30379.6|30441.9|30347|339
1591314900000|2020-06-04 23:55:00|30449.7|30359.7|30459.9|30378.9|30463.6|30379.1|30439.2|30347|321
1591315200000|2020-06-05 00:00:00|30462.1|30367.5|30446.8|30365.5|30462.7|30378.9|30442.5|30347.9|521
1591315500000|2020-06-05 00:05:00|30446.9|30367|30444.5|30354.3|30455.7|30373.7|30440.2|30342.1|566
1591315800000|2020-06-05 00:10:00|30444.7|30354.4|30437.2|30358.4|30448.4|30368.5|30428.1|30332.4|479
1591316100000|2020-06-05 00:15:00|30440.3|30332.6|30434.7|30347.6|30443.2|30362.4|30427.5|30328.5|441
1591316400000|2020-06-05 00:20:00|30433.1|30354.2|30424.8|30355|30444.3|30362.9|30421.8|30334.2|556
1591316700000|2020-06-05 00:25:00|30425.7|30353.5|30431.5|30356.3|30439|30372.9|30419.5|30341.6|421
1591317000000|2020-06-05 00:30:00|30436.5|30350|30441.7|30352.5|30453|30380.8|30426.3|30349.3|459
1591317300000|2020-06-05 00:35:00|30442.3|30353.3|30436.3|30365|30445.8|30376.2|30428.7|30347|434
1591317600000|2020-06-05 00:40:00|30437.1|30363.6|30434.9|30364.4|30448|30384.4|30426.7|30351.1|410
1591317900000|2020-06-05 00:45:00|30436.2|30361.9|30434|30367.6|30445.7|30377|30427|30347|412
1591318200000|2020-06-05 00:50:00|30436.6|30363.5|30450.1|30372.6|30457.6|30389.1|30427|30351.7|495
1591318500000|2020-06-05 00:55:00|30449.9|30372.8|30460.9|30373.3|30463.7|30389.5|30438|30362.1|578
1591318800000|2020-06-05 01:00:00|30461|30373.8|30442.3|30382|30461|30391|30434.5|30358|553
1591319100000|2020-06-05 01:05:00|30438.1|30388.1|30457.1|30372.3|30459.2|30390.2|30437.3|30366.3|542
1591319400000|2020-06-05 01:10:00|30456.6|30371.5|30468.9|30391.2|30469|30399.6|30442.9|30370|511
1591319700000|2020-06-05 01:15:00|30467.5|30392.2|30463.4|30394|30471|30406.6|30452.6|30377.2|529
1591320000000|2020-06-05 01:20:00|30462.8|30396.6|30460.2|30386.1|30470.7|30409.7|30456|30380.2|453
1591320300000|2020-06-05 01:25:00|30461|30385.6|30458.6|30386.1|30470|30404.1|30451|30378|468
1591320600000|2020-06-05 01:30:00|30458.8|30386.4|30457.2|30392.6|30467|30400.3|30448.1|30369.3|550
1591320900000|2020-06-05 01:35:00|30452.8|30402.8|30469.7|30401.3|30474.2|30410.3|30451.6|30381|524
1591321200000|2020-06-05 01:40:00|30466.1|30410.1|30466.6|30394.7|30475.6|30412|30453.3|30387.7|602
1591321500000|2020-06-05 01:45:00|30470.9|30395.2|30467.6|30405.5|30477|30417.9|30455.9|30389|554
1591321800000|2020-06-05 01:50:00|30465.3|30405.3|30463.6|30389.5|30481|30414.3|30454.4|30382|632
1591322100000|2020-06-05 01:55:00|30460.5|30399.8|30466|30401.9|30475.1|30413.3|30451.5|30388.2|694
1591322400000|2020-06-05 02:00:00|30462.5|30402.6|30467.4|30402.1|30479.1|30414.9|30456|30389.7|506
1591322700000|2020-06-05 02:05:00|30469.7|30401.5|30463.6|30408.7|30479|30416|30456.9|30388.9|388
1591323000000|2020-06-05 02:10:00|30466|30404.9|30464.9|30411.6|30479.7|30417.1|30455|30388.1|522
1591323300000|2020-06-05 02:15:00|30465.4|30409.2|30462.6|30404.2|30477|30416.4|30456.3|30390.9|451
1591323600000|2020-06-05 02:20:00|30463.7|30399.8|30470.7|30398.5|30474.4|30409.3|30454.4|30391.4|588
1591323900000|2020-06-05 02:25:00|30472.2|30396.5|30463.6|30411.1|30481.6|30414.5|30457|30389.3|459
1591324200000|2020-06-05 02:30:00|30465.4|30415.4|30455.8|30398|30473.8|30415.4|30452.6|30386.6|544
1591324500000|2020-06-05 02:35:00|30457.7|30402.1|30457.1|30389.6|30472.1|30409.9|30451.8|30387.4|525
1591324800000|2020-06-05 02:40:00|30458|30390.9|30459.3|30398.1|30470|30404.7|30451.3|30377.8|514
1591325100000|2020-06-05 02:45:00|30458.2|30399.3|30449.9|30384.6|30468|30406.1|30445.3|30375.8|580
1591325400000|2020-06-05 02:50:00|30449.6|30384.3|30453.8|30378.4|30464|30399.9|30441.1|30377.7|522
1591325700000|2020-06-05 02:55:00|30456.9|30379.6|30449.6|30389.2|30469.9|30400|30439|30365.4|606
1591326000000|2020-06-05 03:00:00|30453.9|30381.6|30445.7|30381.2|30465|30397.8|30437.2|30372.3|437
1591326300000|2020-06-05 03:05:00|30447.2|30383|30436.8|30384.8|30454.4|30393.7|30433|30370.4|519
1591326600000|2020-06-05 03:10:00|30436.7|30384.9|30432.5|30372.7|30444.6|30387.7|30423.5|30360|705
1591326900000|2020-06-05 03:15:00|30434.1|30373.6|30432.6|30370.8|30443.1|30383.5|30421.8|30361.3|613
1591327200000|2020-06-05 03:20:00|30433.6|30368.2|30442.2|30373.7|30459.8|30388.6|30426.3|30360.2|928
1591327500000|2020-06-05 03:25:00|30439.3|30374.6|30445.3|30371|30451.9|30385.7|30434|30365|476
1591327800000|2020-06-05 03:30:00|30444.4|30371.6|30435.3|30380.2|30448.9|30387.8|30433|30362.5|551
1591328100000|2020-06-05 03:35:00|30435.1|30378.9|30445.3|30366.6|30450|30384.4|30434|30364.1|441
1591328400000|2020-06-05 03:40:00|30444.9|30367.5|30442|30366|30447.8|30384.4|30431.3|30361.7|458
1591328700000|2020-06-05 03:45:00|30437|30377.6|30439.5|30368.9|30445|30381.6|30430.4|30360.2|463
1591329000000|2020-06-05 03:50:00|30439.9|30368.2|30434|30355.2|30440.1|30378|30423.6|30352.9|447
1591329300000|2020-06-05 03:55:00|30433.9|30355.1|30420.4|30354.4|30436|30373.6|30416.1|30350.2|422
1591329600000|2020-06-05 04:00:00|30418.8|30365.6|30418.6|30351.7|30425.2|30372.1|30412.2|30345.7|503
1591329900000|2020-06-05 04:05:00|30418.4|30351.9|30424.8|30356|30430|30368.9|30411.5|30347.4|423
1591330200000|2020-06-05 04:10:00|30423.8|30356.4|30421.8|30355|30427.3|30369.6|30411.5|30352.5|393
1591330500000|2020-06-05 04:15:00|30420.9|30355.8|30417.6|30357.3|30423.3|30367.4|30412.4|30350.7|361
1591330800000|2020-06-05 04:20:00|30417.9|30358.1|30412.3|30351.5|30422.3|30370.5|30404.6|30343.2|491
1591331100000|2020-06-05 04:25:00|30411.6|30351.8|30398.3|30336.5|30412.6|30355.8|30393.5|30327.6|612
1591331400000|2020-06-05 04:30:00|30398.2|30335.7|30387.9|30327.1|30400.6|30342|30383.7|30318.2|552
1591331700000|2020-06-05 04:35:00|30384.8|30334.8|30370.2|30313|30394|30335.9|30369.6|30310.9|500
1591332000000|2020-06-05 04:40:00|30370.6|30312.1|30376.1|30310.6|30378.5|30322.6|30366.6|30305.7|526
1591332300000|2020-06-05 04:45:00|30376.8|30308.7|30374.5|30317.3|30380.7|30325|30367.9|30308.1|424
1591332600000|2020-06-05 04:50:00|30374.1|30318.3|30379.5|30329.5|30387.9|30332.2|30366.7|30308|460
1591332900000|2020-06-05 04:55:00|30379.2|30329.2|30389.5|30334.3|30392.7|30337.8|30378|30319|550
1591333200000|2020-06-05 05:00:00|30389.8|30335.9|30373.9|30323.9|30399.9|30349.9|30372.7|30317.5|590
1591333500000|2020-06-05 05:05:00|30374|30324|30389.7|30339.7|30391.7|30340.3|30372.7|30322.7|575
1591333800000|2020-06-05 05:10:00|30392.4|30342.4|30381.5|30331.5|30392.4|30342.4|30381.3|30330.5|477
1591334100000|2020-06-05 05:15:00|30381.8|30331.8|30388|30338|30392.3|30342.3|30373.4|30323.4|445
1591334400000|2020-06-05 05:20:00|30389.6|30339.6|30390.4|30339.1|30396.8|30346.8|30381.4|30327.9|426
1591334700000|2020-06-05 05:25:00|30393.5|30343.5|30380.8|30330.8|30393.5|30343.5|30379.7|30329.7|426
1591335000000|2020-06-05 05:30:00|30380.9|30330.9|30387.8|30337.8|30392.8|30341.6|30378.6|30324.5|454
1591335300000|2020-06-05 05:35:00|30388.2|30338.2|30386.9|30336.9|30407.3|30356.8|30383.9|30333.7|596
1591335600000|2020-06-05 05:40:00|30387|30337|30392.6|30342.6|30406.9|30348.9|30386.9|30336.9|462
1591335900000|2020-06-05 05:45:00|30392.4|30342.4|30350.5|30300.1|30398.8|30348.8|30347.8|30296.4|706
1591336200000|2020-06-05 05:50:00|30350.2|30300.2|30322.6|30272.6|30356.4|30306.4|30316|30266|789
1591336500000|2020-06-05 05:55:00|30323.7|30273.7|30311.6|30261.6|30327.4|30277.4|30301.1|30248.2|636
1591336800000|2020-06-05 06:00:00|30310.9|30260.9|30306.3|30256.3|30315.7|30265.7|30284.9|30234.9|819
1591337100000|2020-06-05 06:05:00|30305.9|30255.9|30300.3|30250.3|30316|30276.6|30296.2|30248.9|678
1591337400000|2020-06-05 06:10:00|30299.5|30249.5|30317.2|30267.2|30328.2|30278.2|30292.7|30247|693
1591337700000|2020-06-05 06:15:00|30317.9|30267.9|30324.4|30274.4|30346.5|30289.8|30311.3|30261.3|790
1591338000000|2020-06-05 06:20:00|30323.9|30273.9|30349.3|30299.3|30354.3|30304.3|30320.5|30270.5|805
1591338300000|2020-06-05 06:25:00|30349.6|30299.6|30337.2|30287.2|30363.1|30307.5|30328.8|30278.8|895
1591338600000|2020-06-05 06:30:00|30335.5|30285.5|30305.2|30285.2|30354.2|30318.2|30298|30263.4|935
1591338900000|2020-06-05 06:35:00|30304.8|30284.8|30300.7|30280.7|30318.6|30287.3|30269.7|30247.6|846
1591339200000|2020-06-05 06:40:00|30300.8|30280.8|30310.1|30290.1|30325.2|30297.3|30298.7|30269.5|765
1591339500000|2020-06-05 06:45:00|30309.2|30289.2|30304.3|30284.3|30329.4|30299.8|30296.2|30272.5|845
1591339800000|2020-06-05 06:50:00|30305|30285|30330.4|30310.4|30334.9|30314.9|30304.3|30284.3|926
1591340100000|2020-06-05 06:55:00|30330.7|30310.7|30305.2|30285.2|30334.3|30314.3|30301.3|30264.3|787
1591340400000|2020-06-05 07:00:00|30306.6|30286.6|30296.7|30276.7|30316.7|30296.7|30291|30271|828
1591340700000|2020-06-05 07:05:00|30296.3|30276.3|30323.8|30303.8|30327.9|30307.9|30296.3|30276.3|703
1591341000000|2020-06-05 07:10:00|30323.4|30303.4|30319.8|30299.8|30324.7|30304.7|30305.3|30285.3|692
1591341300000|2020-06-05 07:15:00|30319.7|30299.7|30337.7|30317.7|30338.1|30318.1|30316|30296|694
1591341600000|2020-06-05 07:20:00|30336.5|30316.5|30345.1|30325.1|30346.3|30326.3|30318.7|30298.7|801
1591341900000|2020-06-05 07:25:00|30345.5|30325.5|30355.5|30335.5|30359.4|30339.4|30338.1|30318.1|787
1591342200000|2020-06-05 07:30:00|30355.4|30335.4|30348.2|30328.2|30355.5|30335.5|30335.1|30315.1|754
1591342500000|2020-06-05 07:35:00|30347.6|30327.6|30321.3|30301.3|30347.6|30327.6|30304.3|30284.3|797
1591342800000|2020-06-05 07:40:00|30321.4|30301.4|30315.6|30295.6|30325.6|30305.6|30305.3|30285.3|733
1591343100000|2020-06-05 07:45:00|30315|30295|30313.2|30293.2|30321|30301|30298.2|30278.2|769
1591343400000|2020-06-05 07:50:00|30312.5|30292.5|30327.7|30307.7|30329.7|30309.7|30311.9|30291.9|658
1591343700000|2020-06-05 07:55:00|30327.8|30307.8|30339.6|30319.6|30347.8|30327.8|30327.7|30307.7|657
1591344000000|2020-06-05 08:00:00|30339.8|30319.8|30354.2|30334.2|30362.6|30342.6|30338.6|30318.6|851
1591344300000|2020-06-05 08:05:00|30355.9|30335.9|30365.7|30345.7|30366.9|30346.9|30347.5|30327.5|689
1591344600000|2020-06-05 08:10:00|30365.9|30345.9|30361.5|30341.5|30371|30351|30347.1|30327.1|664
1591344900000|2020-06-05 08:15:00|30361.7|30341.7|30364.2|30344.2|30372.6|30352.6|30354.2|30334.2|742
1591345200000|2020-06-05 08:20:00|30365.1|30345.1|30360.9|30340.9|30371.5|30351.5|30352.3|30332.3|657
1591345500000|2020-06-05 08:25:00|30361.7|30341.7|30387.8|30367.8|30393.1|30373.1|30355.2|30335.2|623
1591345800000|2020-06-05 08:30:00|30386.5|30366.5|30387.6|30367.6|30392.1|30372.1|30378.5|30358.5|585
1591346100000|2020-06-05 08:35:00|30387.7|30367.7|30393.1|30373.1|30393.7|30373.7|30382.9|30362.9|543
1591346400000|2020-06-05 08:40:00|30393.4|30373.4|30385.9|30365.9|30406.7|30386.7|30385.8|30365.8|608
1591346700000|2020-06-05 08:45:00|30385.1|30365.1|30385.9|30365.9|30392|30372|30377.3|30357.3|567
1591347000000|2020-06-05 08:50:00|30386.2|30366.2|30421|30401|30428.4|30408.4|30382.6|30362.6|854
1591347300000|2020-06-05 08:55:00|30421.1|30401.1|30422.1|30402.1|30433.9|30413.9|30412.8|30392.8|900
1591347600000|2020-06-05 09:00:00|30422.3|30402.3|30428.9|30408.9|30437|30417|30418.9|30398.9|745
1591347900000|2020-06-05 09:05:00|30428.8|30408.8|30424.1|30404.1|30430|30410|30412.5|30392.5|734
1591348200000|2020-06-05 09:10:00|30423.7|30403.7|30415.9|30395.9|30426.5|30406.5|30408.8|30388.8|717
1591348500000|2020-06-05 09:15:00|30415.4|30395.4|30414.1|30394.1|30417.9|30397.9|30402.5|30382.5|693
1591348800000|2020-06-05 09:20:00|30413.9|30393.9|30444|30424|30445.4|30425.4|30412.8|30392.8|733
1591349100000|2020-06-05 09:25:00|30444.3|30424.3|30472.3|30452.3|30484.9|30464.9|30440.8|30420.8|819
1591349400000|2020-06-05 09:30:00|30472.2|30452.2|30450.9|30430.9|30473.1|30453.1|30448.6|30428.6|761
1591349700000|2020-06-05 09:35:00|30450.6|30430.6|30422.1|30402.1|30451.7|30431.7|30422|30402|693
1591350000000|2020-06-05 09:40:00|30421.8|30401.8|30428.3|30408.3|30435.2|30415.2|30421.3|30401.3|629
1591350300000|2020-06-05 09:45:00|30427.9|30407.9|30432.1|30412.1|30435.7|30415.7|30416.7|30396.7|682
1591350600000|2020-06-05 09:50:00|30431.8|30411.8|30399.5|30379.5|30434.2|30414.2|30398.7|30378.7|626
1591350900000|2020-06-05 09:55:00|30399.3|30379.3|30401.5|30381.5|30408.8|30388.8|30396.7|30376.7|620
1591351200000|2020-06-05 10:00:00|30401.4|30381.4|30420|30400|30424.5|30404.5|30394.8|30374.8|647
1591351500000|2020-06-05 10:05:00|30420.1|30400.1|30442|30422|30443.2|30423.2|30408.9|30388.9|747
1591351800000|2020-06-05 10:10:00|30442.3|30422.3|30447.5|30427.5|30451.4|30431.4|30427.8|30407.8|732
1591352100000|2020-06-05 10:15:00|30445.6|30425.6|30465.4|30445.4|30470.6|30450.6|30441.4|30421.4|705
1591352400000|2020-06-05 10:20:00|30465.5|30445.5|30452.5|30432.5|30467.2|30447.2|30452.3|30432.3|676
1591352700000|2020-06-05 10:25:00|30452.3|30432.3|30468.3|30448.3|30469.5|30449.5|30449.6|30429.6|618
1591353000000|2020-06-05 10:30:00|30467.9|30447.9|30455|30435|30470.3|30450.3|30454.8|30434.8|645
1591353300000|2020-06-05 10:35:00|30455.6|30435.6|30455.1|30435.1|30466.1|30446.1|30447.5|30427.5|635
1591353600000|2020-06-05 10:40:00|30455.3|30435.3|30458.4|30438.4|30467.6|30447.6|30450.9|30430.9|573
1591353900000|2020-06-05 10:45:00|30458.2|30438.2|30460.7|30440.7|30465.4|30445.4|30455|30435|583
1591354200000|2020-06-05 10:50:00|30460.6|30440.6|30453.4|30433.4|30468.9|30448.9|30452.9|30432.9|507
1591354500000|2020-06-05 10:55:00|30452.2|30432.2|30453.9|30433.9|30455.6|30435.6|30446.9|30426.9|530
1591354800000|2020-06-05 11:00:00|30452|30432|30444|30424|30453.4|30433.4|30435.2|30415.2|665
1591355100000|2020-06-05 11:05:00|30444.1|30424.1|30438.2|30418.2|30446.9|30426.9|30434.5|30414.5|772
1591355400000|2020-06-05 11:10:00|30437.5|30417.5|30437.4|30417.4|30442.9|30422.9|30431.1|30411.1|706
1591355700000|2020-06-05 11:15:00|30437.2|30417.2|30408.8|30388.8|30439.9|30419.9|30407.5|30387.5|707
1591356000000|2020-06-05 11:20:00|30410.5|30390.5|30418.1|30398.1|30432.4|30412.4|30408.6|30388.6|951
1591356300000|2020-06-05 11:25:00|30418.6|30398.6|30414.3|30394.3|30428|30408|30404.4|30384.4|882
1591356600000|2020-06-05 11:30:00|30414.4|30394.4|30420.9|30400.9|30426.1|30406.1|30411.9|30391.9|868
1591356900000|2020-06-05 11:35:00|30420.7|30400.7|30426.8|30406.8|30435.8|30415.8|30420|30400|871
1591357200000|2020-06-05 11:40:00|30426.5|30406.5|30434.8|30414.8|30438.4|30418.4|30420.3|30400.3|849
1591357500000|2020-06-05 11:45:00|30434.1|30414.1|30410.1|30390.1|30436.7|30416.7|30406.3|30386.3|883
1591357800000|2020-06-05 11:50:00|30410.4|30390.4|30415.1|30395.1|30420.6|30400.6|30406.1|30386.1|731
1591358100000|2020-06-05 11:55:00|30415.6|30395.6|30412.8|30392.8|30417.4|30397.4|30406.3|30386.3|580
1591358400000|2020-06-05 12:00:00|30412.3|30392.3|30400.6|30380.6|30413.2|30393.2|30390|30370|671
1591358700000|2020-06-05 12:05:00|30400.5|30380.5|30415.2|30395.2|30417.3|30397.3|30398.9|30378.9|662
1591359000000|2020-06-05 12:10:00|30414.1|30394.1|30425.9|30405.9|30428.7|30408.7|30411.5|30391.5|751
1591359300000|2020-06-05 12:15:00|30425.3|30405.3|30422.2|30402.2|30430.6|30410.6|30411.6|30391.6|740
1591359600000|2020-06-05 12:20:00|30421.8|30401.8|30415.5|30395.5|30421.8|30401.8|30404.6|30384.6|795
1591359900000|2020-06-05 12:25:00|30412.2|30392.2|30384.8|30327.8|30413.6|30393.6|30368.2|30313.4|789
1591360200000|2020-06-05 12:30:00|30388.6|30325.1|30466|30446|30515|30480.8|30379.2|30314.1|1157
1591360500000|2020-06-05 12:35:00|30467.3|30447.3|30408.8|30388.8|30480.2|30452.9|30398.3|30373.5|1106
1591360800000|2020-06-05 12:40:00|30410.7|30390.7|30466.5|30446.5|30503.6|30457.9|30409.9|30377.5|1070
1591361100000|2020-06-05 12:45:00|30465.1|30445.1|30477.9|30457.9|30490.7|30458.8|30432.9|30397.5|1044
1591361400000|2020-06-05 12:50:00|30478.2|30458.2|30460.6|30440.6|30532.7|30497.6|30459.1|30422|1039
1591361700000|2020-06-05 12:55:00|30474.5|30424.5|30490.1|30440.1|30521.6|30487.3|30450.7|30415.5|1092
1591362000000|2020-06-05 13:00:00|30469|30449|30449|30429|30513.3|30479.4|30443.8|30413.7|1081
1591362300000|2020-06-05 13:05:00|30449.6|30429.6|30428.2|30408.2|30476.1|30441.8|30419.7|30399.7|974
1591362600000|2020-06-05 13:10:00|30431.9|30411.9|30411.6|30391.6|30464.3|30430.5|30411.2|30387.3|941
1591362900000|2020-06-05 13:15:00|30413.1|30393.1|30403.1|30383.1|30425.8|30394.6|30386.7|30366.7|941
1591363200000|2020-06-05 13:20:00|30402.7|30382.7|30432.5|30412.5|30454.5|30418.8|30401.7|30381.7|746
1591363500000|2020-06-05 13:25:00|30434.1|30414.1|30433.2|30383.2|30455.3|30420|30412.4|30379.6|764
1591363800000|2020-06-05 13:30:00|30418.4|30398.4|30425.9|30405.9|30439.6|30409.5|30407.2|30377.5|726
1591364100000|2020-06-05 13:35:00|30426.1|30406.1|30409.9|30389.9|30438.5|30408.1|30402.5|30378.5|745
1591364400000|2020-06-05 13:40:00|30408.9|30388.9|30424.8|30404.8|30439|30419|30396.2|30376.2|700
1591364700000|2020-06-05 13:45:00|30424.5|30404.5|30446.5|30426.5|30449|30429|30421.2|30401.2|515
1591365000000|2020-06-05 13:50:00|30447|30427|30464.9|30444.9|30468.9|30448.9|30445.1|30425.1|369
1591365300000|2020-06-05 13:55:00|30462.9|30442.9|30479.2|30459.2|30484.1|30464.1|30462.9|30442.9|242
1591365600000|2020-06-05 14:00:00|30479.7|30459.7|30483|30463|30508.2|30488.2|30471.8|30451.8|365
1591365900000|2020-06-05 14:05:00|30486|30466|30498.5|30478.5|30501.5|30481.5|30468.5|30448.5|415
1591366200000|2020-06-05 14:10:00|30495.3|30475.3|30488.3|30468.3|30529.6|30495.3|30478.1|30451.2|424
1591366500000|2020-06-05 14:15:00|30488.7|30468.7|30452.9|30432.9|30505.4|30471.1|30452|30426|427
1591366800000|2020-06-05 14:20:00|30453.1|30433.1|30454.3|30434.3|30467.3|30447.3|30450.1|30430.1|394
1591367100000|2020-06-05 14:25:00|30455.4|30435.4|30475.3|30455.3|30478.3|30458.3|30450.9|30430.9|376
1591367400000|2020-06-05 14:30:00|30474.7|30454.7|30434|30414|30474.8|30454.8|30419|30383.5|395
1591367700000|2020-06-05 14:35:00|30432.6|30412.6|30442.6|30422.6|30465.5|30430.2|30412.1|30392.1|409
1591368000000|2020-06-05 14:40:00|30438.6|30418.6|30426.5|30376.5|30457.3|30423.2|30384.3|30346|419
1591368300000|2020-06-05 14:45:00|30410.6|30390.6|30379.4|30359.4|30419|30399|30375.9|30355.9|408
1591368600000|2020-06-05 14:50:00|30383.4|30363.4|30360.7|30340.7|30394|30374|30348.5|30328.5|389
1591368900000|2020-06-05 14:55:00|30361.7|30341.7|30378|30358|30390|30370|30358.7|30333|398
1591369200000|2020-06-05 15:00:00|30375.2|30355.2|30377.4|30357.4|30380|30360|30362.5|30342.5|386
1591369500000|2020-06-05 15:05:00|30376.4|30356.4|30382.5|30362.5|30395.2|30366|30354.2|30325.9|409
1591369800000|2020-06-05 15:10:00|30381.2|30361.2|30394|30374|30403.9|30375.6|30377.9|30347.8|401
1591370100000|2020-06-05 15:15:00|30394.1|30374.1|30381.5|30361.5|30398.9|30378.9|30378|30358|396
1591370400000|2020-06-05 15:20:00|30380.4|30360.4|30367.1|30347.1|30389.2|30369.2|30360|30340|406
1591370700000|2020-06-05 15:25:00|30367.2|30347.2|30383.2|30363.2|30389|30369|30364.5|30344.5|415
1591371000000|2020-06-05 15:30:00|30384.4|30364.4|30406.3|30386.3|30408|30388|30382.5|30362.5|368
1591371300000|2020-06-05 15:35:00|30405.8|30385.8|30393.2|30373.2|30419.7|30399.7|30387.6|30367.6|379
1591371600000|2020-06-05 15:40:00|30389.6|30369.6|30390.1|30370.1|30421|30381|30384.1|30349|401
1591371900000|2020-06-05 15:45:00|30389.1|30369.1|30408.6|30388.6|30426.5|30391|30389.1|30358|415
1591372200000|2020-06-05 15:50:00|30411.1|30391.1|30409.5|30389.5|30436|30394.9|30403.1|30369.5|402
1591372500000|2020-06-05 15:55:00|30411.3|30391.3|30414.7|30394.7|30439.2|30404.5|30403.7|30371|412
1591372800000|2020-06-05 16:00:00|30415|30395|30425.6|30405.6|30438|30411.8|30407.5|30374|388
1591373100000|2020-06-05 16:05:00|30425.8|30405.8|30428|30408|30431.9|30411.9|30408.3|30388.3|352
1591373400000|2020-06-05 16:10:00|30429|30409|30436.3|30416.3|30442.4|30422.4|30422|30402|379
1591373700000|2020-06-05 16:15:00|30437.5|30417.5|30435.5|30415.5|30445.6|30425.6|30430.7|30410.7|368
1591374000000|2020-06-05 16:20:00|30436|30416|30433.7|30413.7|30441|30421|30425.2|30405.2|322
1591374300000|2020-06-05 16:25:00|30435.6|30415.6|30440.5|30420.5|30458|30428.3|30434|30414|363
1591374600000|2020-06-05 16:30:00|30441.5|30421.5|30429.2|30409.2|30442.4|30422.4|30426.5|30406.5|308
1591374900000|2020-06-05 16:35:00|30430.9|30410.9|30430.5|30410.5|30435.5|30415.5|30426.8|30406.8|284
1591375200000|2020-06-05 16:40:00|30430.4|30410.4|30439|30419|30444.7|30424.7|30429.2|30409.2|335
1591375500000|2020-06-05 16:45:00|30438.6|30418.6|30436.2|30416.2|30442.1|30422.1|30432.9|30412.9|315
1591375800000|2020-06-05 16:50:00|30438.6|30418.6|30437.6|30417.6|30441.9|30421.9|30428.4|30408.4|310
1591376100000|2020-06-05 16:55:00|30436.2|30416.2|30432.5|30412.5|30447.4|30422.3|30430.2|30408|346
1591376400000|2020-06-05 17:00:00|30432.4|30412.4|30437.2|30417.2|30445|30424.9|30432.4|30407|338
1591376700000|2020-06-05 17:05:00|30435.8|30415.8|30444.3|30424.3|30444.8|30424.8|30432|30412|291
1591377000000|2020-06-05 17:10:00|30444.1|30424.1|30443.8|30423.8|30467.5|30427.6|30439.5|30415|345
1591377300000|2020-06-05 17:15:00|30441.5|30421.5|30444.5|30424.5|30451.7|30431.7|30440.5|30420.5|299
1591377600000|2020-06-05 17:20:00|30445.3|30425.3|30441.6|30421.6|30446.2|30426.2|30438|30418|272
1591377900000|2020-06-05 17:25:00|30443.9|30423.9|30452.2|30432.2|30452.2|30432.2|30442|30422|304
1591378200000|2020-06-05 17:30:00|30449.2|30429.2|30461.8|30441.8|30476.9|30456.9|30447|30418.9|352
1591378500000|2020-06-05 17:35:00|30460.6|30440.6|30453.7|30433.7|30465.4|30445.4|30449.2|30429.2|320
1591378800000|2020-06-05 17:40:00|30450.1|30430.1|30443.9|30423.9|30454.8|30434.8|30441.4|30421.4|270
1591379100000|2020-06-05 17:45:00|30447.4|30427.4|30444.2|30424.2|30448.6|30428.6|30439.4|30419.4|278
1591379400000|2020-06-05 17:50:00|30444|30424|30439|30419|30446.8|30426.8|30436.8|30416.8|297
1591379700000|2020-06-05 17:55:00|30438.2|30418.2|30436.4|30416.4|30452|30430.8|30434.2|30401.8|308
1591380000000|2020-06-05 18:00:00|30437|30417|30412.6|30392.6|30452.4|30422|30411|30391|368
1591380300000|2020-06-05 18:05:00|30412.1|30392.1|30437.4|30417.4|30448.5|30422.6|30412.1|30390.6|331
1591380600000|2020-06-05 18:10:00|30439.1|30419.1|30442.9|30422.9|30457.5|30427.3|30431.7|30396.8|293
1591380900000|2020-06-05 18:15:00|30443|30423|30440.2|30420.2|30459.4|30429|30435.4|30405|254
1591381200000|2020-06-05 18:20:00|30439.9|30419.9|30439.5|30419.5|30449.9|30429.9|30434.7|30414.7|274
1591381500000|2020-06-05 18:25:00|30438|30418|30437.5|30417.5|30451.5|30424.7|30434.5|30401|299
1591381800000|2020-06-05 18:30:00|30438.2|30418.2|30440.3|30420.3|30446.8|30426.8|30435.6|30415.6|318
1591382100000|2020-06-05 18:35:00|30438.7|30418.7|30440|30420|30461.6|30433|30436.9|30411.6|367
1591382400000|2020-06-05 18:40:00|30440.8|30420.8|30446.2|30426.2|30473|30439.5|30433.9|30411.1|317
1591382700000|2020-06-05 18:45:00|30451.2|30431.2|30470.6|30420.6|30473.8|30442.7|30437.9|30407|345
1591383000000|2020-06-05 18:50:00|30463.4|30413.4|30453.5|30433.5|30475.5|30441.6|30448.6|30412.7|332
1591383300000|2020-06-05 18:55:00|30450.7|30430.7|30458.7|30438.7|30487.7|30450.3|30450.7|30406|347
1591383600000|2020-06-05 19:00:00|30458.4|30438.4|30454.5|30434.5|30478.2|30447.6|30453.4|30420.1|350
1591383900000|2020-06-05 19:05:00|30458.4|30438.4|30461.7|30441.7|30472|30444.5|30453.6|30422|291
1591384200000|2020-06-05 19:10:00|30459.9|30439.9|30457.2|30437.2|30463.4|30443.4|30449.6|30419|366
1591384500000|2020-06-05 19:15:00|30457.1|30437.1|30458.7|30438.7|30473.5|30442.9|30451.8|30417.4|453
1591384800000|2020-06-05 19:20:00|30458.4|30438.4|30458.5|30438.5|30476.4|30444.9|30453.7|30419.9|437
1591385100000|2020-06-05 19:25:00|30458.6|30438.6|30455.5|30435.5|30473.1|30441.3|30452.7|30418.9|415
1591385400000|2020-06-05 19:30:00|30459.8|30439.8|30466|30421.8|30481.3|30441.5|30451.5|30414|590
1591385700000|2020-06-05 19:35:00|30464.6|30421.9|30463.2|30443.2|30486.7|30445.3|30451.6|30417|595
1591386000000|2020-06-05 19:40:00|30462.6|30442.6|30464.6|30444.6|30479.9|30447|30456.3|30418|524
1591386300000|2020-06-05 19:45:00|30463.8|30443.8|30481.5|30431.5|30495.3|30452.1|30461.1|30421|537
1591386600000|2020-06-05 19:50:00|30467.4|30447.4|30478.7|30428.7|30496.2|30451.2|30462.8|30423|552
1591386900000|2020-06-05 19:55:00|30478.8|30428.8|30485.1|30435.1|30498.9|30461.6|30463.2|30422.4|541
1591387200000|2020-06-05 20:00:00|30486|30436|30482.3|30462.3|30500.8|30465.3|30469.7|30429.5|481
1591387500000|2020-06-05 20:05:00|30477.7|30457.7|30504.2|30452.6|30504.2|30467.4|30474.8|30435|338
1591387800000|2020-06-05 20:10:00|30504.1|30452.5|30501|30463|30517.3|30478|30477.5|30440|452
1591388100000|2020-06-05 20:15:00|30494.1|30474.1|30521.1|30471.1|30531|30489.6|30494.1|30455.9|291
1591388400000|2020-06-05 20:20:00|30505|30485|30530.7|30480.7|30532.5|30500.3|30499.4|30458|355
1591388700000|2020-06-05 20:25:00|30534.4|30480|30505.7|30455.7|30534.4|30499.8|30480|30446.3|305
1591389000000|2020-06-05 20:30:00|30483.6|30463.6|30481.5|30461.5|30506.8|30464.9|30479.1|30435.7|234
1591389300000|2020-06-05 20:35:00|30488|30450|30477.6|30457.6|30509|30462.1|30477.4|30430.9|239
1591389600000|2020-06-05 20:40:00|30493.8|30443.8|30486.4|30466.4|30504.3|30470.4|30477|30430.3|226
1591389900000|2020-06-05 20:45:00|30487.8|30467.8|30489.5|30469.5|30507|30471.5|30485.6|30452.7|191
1591390200000|2020-06-05 20:50:00|30489.4|30469.4|30500.9|30450.9|30520.7|30475.4|30485.8|30425.5|293
1591390500000|2020-06-05 20:55:00|30501.5|30451.5|30508.4|30406.3|30517.8|30451.5|30472.7|30389.5|178
1591560000000|2020-06-07 20:00:00|30466.8|30396.8|30467.4|30397.4|30467.4|30397.4|30466.8|30396.8|2
1591560300000|2020-06-07 20:05:00|30492.5|30347.5|30507.5|30362.5|30508.1|30406.5|30476.4|30347.5|18
1591560600000|2020-06-07 20:10:00|30501.5|30356.5|30470.9|30400.9|30502|30404.6|30469.9|30356.5|7
1591560900000|2020-06-07 20:15:00|30499.5|30354.5|30470.9|30400.9|30499.5|30400.9|30470.9|30354.5|2
1591561200000|2020-06-07 20:20:00|30502|30357|30469.1|30399.1|30502|30400.9|30469.1|30350.5|7
1591561800000|2020-06-07 20:30:00|30496.5|30351.5|30496.5|30351.5|30496.5|30351.5|30496.5|30351.5|1
1591562700000|2020-06-07 20:45:00|30469.1|30399.1|30469.1|30399.1|30469.1|30399.1|30469.1|30399.1|1
1591563300000|2020-06-07 20:55:00|30505|30360|30501|30370|30505|30407.4|30475.1|30360|6
1591563600000|2020-06-07 21:00:00|30502.1|30368.5|30494.7|30367|30528.8|30407.4|30472.6|30352|79
1591563900000|2020-06-07 21:05:00|30496.5|30357.3|30469.1|30324.1|30522.9|30379.4|30461.6|30321.9|197
1591564200000|2020-06-07 21:10:00|30468.8|30323.8|30468.6|30343.6|30518.1|30380.3|30445.4|30323.8|377
1591564500000|2020-06-07 21:15:00|30467.5|30342.5|30478.8|30353.8|30503.9|30384.3|30465.9|30342.5|248
1591564800000|2020-06-07 21:20:00|30478.4|30355.6|30473.8|30348.8|30495.7|30370.7|30457.7|30341.4|228
1591565100000|2020-06-07 21:25:00|30471.8|30346.8|30462.3|30354.8|30473.9|30380.9|30455.3|30345.2|101
1591565400000|2020-06-07 21:30:00|30468|30352.7|30453.8|30369.1|30485.2|30376.5|30453.4|30345.8|240
1591565700000|2020-06-07 21:35:00|30477.9|30357.9|30475.3|30355.3|30478.4|30371.6|30449.3|30340.7|235
1591566000000|2020-06-07 21:40:00|30475.2|30355.2|30480.8|30360.8|30494.5|30377|30457.3|30347.4|307
1591566300000|2020-06-07 21:45:00|30483.5|30363.5|30463.9|30371.9|30498.4|30383.4|30460.8|30351.1|206
1591566600000|2020-06-07 21:50:00|30465.1|30367.3|30465.6|30368.7|30504.6|30384.6|30461.8|30351.1|162
1591566900000|2020-06-07 21:55:00|30467.4|30368.9|30478.6|30374.1|30520.8|30400.8|30460|30353.7|176
1591567200000|2020-06-07 22:00:00|30478.4|30373.2|30491|30371|30509.1|30396.6|30463.9|30364.6|472
1591567500000|2020-06-07 22:05:00|30491.6|30371.6|30469.8|30373.2|30494.7|30391.8|30452.2|30356.3|471
1591567800000|2020-06-07 22:10:00|30459.3|30379.3|30452.4|30371.1|30470.8|30380.3|30448.5|30348.9|440
1591568100000|2020-06-07 22:15:00|30444.2|30381.4|30452.3|30356.6|30459.1|30382.4|30443.6|30344.7|427
1591568400000|2020-06-07 22:20:00|30443.2|30369.8|30448.1|30362.6|30462.6|30383.1|30441|30341.6|453
1591568700000|2020-06-07 22:25:00|30434.5|30380.6|30449.2|30362.8|30457.9|30381.7|30434.5|30344.2|368
1591569000000|2020-06-07 22:30:00|30448.2|30359.5|30449.2|30365.4|30460.7|30379.8|30443.3|30341|459
1591569300000|2020-06-07 22:35:00|30449.6|30371.1|30454.8|30354.8|30467.2|30384.4|30440.1|30341.9|450
1591569600000|2020-06-07 22:40:00|30455.5|30354.1|30447.1|30367.1|30466.1|30385.2|30444.1|30347.1|442
1591569900000|2020-06-07 22:45:00|30447|30366.6|30459.2|30374.4|30464.6|30385.8|30445.8|30354.8|430
1591570200000|2020-06-07 22:50:00|30454|30372.3|30460.3|30379.1|30467.6|30384.2|30447.2|30361.8|462
1591570500000|2020-06-07 22:55:00|30459.3|30373.4|30454.1|30372|30469.6|30386.5|30447.4|30355.4|465
1591570800000|2020-06-07 23:00:00|30471|30376.4|30449.3|30365.8|30471|30389.4|30443.8|30351|468
1591571100000|2020-06-07 23:05:00|30453.7|30369.4|30440.8|30368.9|30459.5|30383.5|30437.8|30358.2|566
1591571400000|2020-06-07 23:10:00|30440.9|30369.2|30437.9|30355.8|30449.5|30375.2|30431.5|30350.2|553
1591571700000|2020-06-07 23:15:00|30436.5|30356.3|30426.9|30355|30437.4|30373.2|30419.6|30353.2|566
1591572000000|2020-06-07 23:20:00|30428|30353.6|30426|30359.4|30432.5|30369.4|30417.9|30351.1|456
1591572300000|2020-06-07 23:25:00|30426.6|30360.3|30418.7|30352.8|30428.9|30371|30413.2|30346.3|494
1591572600000|2020-06-07 23:30:00|30415.6|30346.5|30412|30342.9|30425.2|30364.7|30404.9|30340|555
1591572900000|2020-06-07 23:35:00|30412.4|30344.1|30408.4|30342.8|30420.4|30358.7|30404.2|30337.3|507
1591573200000|2020-06-07 23:40:00|30408.8|30343.5|30404.1|30336.4|30417.9|30354.2|30396.5|30333.5|468
1591573500000|2020-06-07 23:45:00|30402.9|30336.9|30419.4|30350.6|30423|30359.7|30400.6|30334.6|560
1591573800000|2020-06-07 23:50:00|30418.9|30350.5|30402.7|30334.9|30422|30360.3|30396.2|30329.4|517
1591574100000|2020-06-07 23:55:00|30401|30333.7|30407.1|30334.8|30409.9|30344.8|30391.4|30325.8|577
1591574400000|2020-06-08 00:00:00|30406.8|30339.5|30418.4|30340|30421.4|30355.1|30404.9|30327.3|590
1591574700000|2020-06-08 00:05:00|30417.4|30340.4|30417.5|30344.4|30424.5|30356.2|30404.8|30332.6|568
1591575000000|2020-06-08 00:10:00|30417.6|30344.8|30419.8|30353.9|30421.9|30357.7|30406.7|30335|529
1591575300000|2020-06-08 00:15:00|30419.7|30353.3|30432|30355.5|30434.2|30367.4|30419|30347.6|508
1591575600000|2020-06-08 00:20:00|30431.8|30355.4|30424.1|30353.1|30433.7|30371.4|30421|30344.3|467
1591575900000|2020-06-08 00:25:00|30423.8|30354.2|30411.3|30338.1|30425.7|30364|30402.4|30324.9|538
1591576200000|2020-06-08 00:30:00|30411|30337.8|30425.7|30351.4|30432.1|30364|30410.8|30337.8|566
1591576500000|2020-06-08 00:35:00|30425.3|30351.8|30436.2|30363.5|30437.2|30374.2|30414.4|30347.9|488
1591576800000|2020-06-08 00:40:00|30438.4|30358.4|30432.9|30356.1|30444.7|30394.7|30427.2|30350.9|502
1591577100000|2020-06-08 00:45:00|30430.1|30360.9|30430.4|30359.3|30436.6|30401.8|30409.7|30349.4|530
1591577400000|2020-06-08 00:50:00|30430.1|30358.6|30453.8|30378.1|30455.2|30387.3|30427|30356.5|582
1591577700000|2020-06-08 00:55:00|30453.7|30379.4|30459.2|30384.2|30462.7|30393.4|30446|30377.4|567
1591578000000|2020-06-08 01:00:00|30454.8|30384.3|30457.6|30386|30462.1|30394.3|30448.7|30380.2|503
1591578300000|2020-06-08 01:05:00|30455.5|30392.7|30457.6|30385.4|30462.8|30395.5|30448.1|30381.5|485
1591578600000|2020-06-08 01:10:00|30454|30390.4|30472.3|30400.9|30474.6|30406.1|30451.9|30383.7|524
1591578900000|2020-06-08 01:15:00|30470.9|30401.2|30475|30409.4|30482.1|30418.4|30464.7|30397.5|590
1591579200000|2020-06-08 01:20:00|30475.8|30408.7|30474.7|30403.1|30485|30419.2|30468.7|30396.6|559
1591579500000|2020-06-08 01:25:00|30473.6|30403.2|30464.2|30402.1|30478.3|30414.4|30463.7|30394.3|501
1591579800000|2020-06-08 01:30:00|30468.4|30406.6|30475.9|30413.2|30475.9|30413.2|30463.8|30394|512
1591580100000|2020-06-08 01:35:00|30476.4|30413.6|30484.6|30418.8|30494|30425.9|30472.7|30405.9|492
1591580400000|2020-06-08 01:40:00|30483.9|30418.9|30486.5|30422.1|30495.8|30434.1|30477.3|30414.3|554
1591580700000|2020-06-08 01:45:00|30485.2|30421.9|30478|30418.9|30487.4|30428.2|30470.1|30414.4|506
1591581000000|2020-06-08 01:50:00|30475.6|30420.5|30465.8|30409.3|30478.2|30422.4|30464.7|30406.7|436
1591581300000|2020-06-08 01:55:00|30463.5|30410|30466.6|30410.5|30473.6|30417.3|30461.5|30405.3|441
1591581600000|2020-06-08 02:00:00|30467.6|30409.6|30463.1|30413.1|30473.1|30419.4|30463.1|30406.7|450
1591581900000|2020-06-08 02:05:00|30464.2|30414.2|30467.7|30410.4|30474|30422.5|30461.8|30407.7|490
1591582200000|2020-06-08 02:10:00|30468|30410.6|30466.8|30412.8|30473.8|30420.3|30461.9|30407|413
1591582500000|2020-06-08 02:15:00|30468.7|30412.9|30463.8|30407.7|30473.2|30431.2|30449|30405.5|405
1591582800000|2020-06-08 02:20:00|30463.5|30407.5|30461.2|30401.5|30469.9|30415.4|30454.7|30397.8|427
1591583100000|2020-06-08 02:25:00|30461.3|30401.1|30457.6|30403|30464.4|30412.1|30454.5|30399.5|390
1591583400000|2020-06-08 02:30:00|30457.8|30402.9|30458.9|30408.9|30464.2|30412.9|30455|30397.6|435
1591583700000|2020-06-08 02:35:00|30459.5|30407.4|30461.3|30403.7|30466.8|30412|30456.2|30397.3|429
1591584000000|2020-06-08 02:40:00|30460.4|30403.8|30468.2|30409.2|30470.3|30416|30457.9|30401.8|398
1591584300000|2020-06-08 02:45:00|30468.1|30409.1|30462.5|30404.5|30473.1|30416.5|30461.1|30403.6|411
1591584600000|2020-06-08 02:50:00|30463.2|30404.2|30469.7|30409.6|30476.2|30417.3|30460.3|30402.9|410
1591584900000|2020-06-08 02:55:00|30470.9|30409.7|30476.8|30418.3|30484.6|30426.9|30466.3|30409|413
1591585200000|2020-06-08 03:00:00|30473|30418.4|30475.8|30417.8|30482.4|30424.3|30467.3|30412|408
1591585500000|2020-06-08 03:05:00|30472.2|30413.8|30470.2|30409.5|30479.2|30420.2|30465.7|30407.1|410
1591585800000|2020-06-08 03:10:00|30470.4|30409.4|30470.8|30414.8|30482.5|30419.6|30464.8|30407.4|340
1591586100000|2020-06-08 03:15:00|30470.4|30414.1|30462.2|30412.2|30472.6|30418.7|30458.1|30404.6|391
1591586400000|2020-06-08 03:20:00|30461.4|30411.4|30458.2|30405.8|30466.6|30411.4|30455.2|30398.5|397
1591586700000|2020-06-08 03:25:00|30456.5|30406.5|30461.7|30405.5|30466.8|30411|30456.3|30399.6|337
1591587000000|2020-06-08 03:30:00|30461.8|30405.2|30458.4|30404.7|30467.2|30412.6|30455.1|30399.4|297
1591587300000|2020-06-08 03:35:00|30459.1|30404|30459.1|30404.5|30469.6|30411.8|30456.5|30398.6|350
1591587600000|2020-06-08 03:40:00|30458|30404.6|30463.8|30408.6|30467.4|30413|30456.4|30402.3|361
1591587900000|2020-06-08 03:45:00|30459.8|30409.8|30461.9|30409|30466.8|30413.6|30456.2|30404.2|424
1591588200000|2020-06-08 03:50:00|30459.5|30409.5|30465.2|30407.3|30467.9|30411.9|30454.9|30402.6|337
1591588500000|2020-06-08 03:55:00|30463.8|30413.8|30473.1|30418.5|30480.7|30423|30461.2|30408.6|323
1591588800000|2020-06-08 04:00:00|30473.5|30420.6|30471.9|30418.5|30477|30425.1|30467.5|30415.4|372
1591589100000|2020-06-08 04:05:00|30472.1|30417.9|30470.1|30420.1|30476.2|30424.3|30465.8|30413.2|279
1591589400000|2020-06-08 04:10:00|30471.6|30421.6|30470.3|30420.3|30478.8|30424.4|30468.5|30415.5|323
1591589700000|2020-06-08 04:15:00|30470.2|30420.2|30467.7|30414.6|30478|30422.3|30462.3|30409.4|296
1591590000000|2020-06-08 04:20:00|30468.1|30414.2|30475.3|30416.7|30476.7|30419.1|30458.4|30408.4|328
1591590300000|2020-06-08 04:25:00|30471.9|30418.1|30473.7|30418.6|30482.4|30421.8|30460.6|30410.6|330
1591590600000|2020-06-08 04:30:00|30474.1|30418.2|30480.2|30422.6|30484|30426.5|30462.2|30411.5|342
1591590900000|2020-06-08 04:35:00|30473.6|30423.6|30473.4|30415.6|30480.3|30427.4|30465.3|30414|323
1591591200000|2020-06-08 04:40:00|30472.1|30416.2|30455.6|30435.6|30477.3|30437.3|30451.7|30412.7|322
1591591500000|2020-06-08 04:45:00|30455.5|30435.5|30475.8|30423.6|30475.8|30439.8|30448.1|30419.6|246
1591591800000|2020-06-08 04:50:00|30475.7|30423.4|30461|30441|30478.7|30443.4|30456.4|30421.3|293
1591592100000|2020-06-08 04:55:00|30476.2|30426.2|30457.4|30437.4|30477.6|30440.8|30454.1|30419.1|291
1591592400000|2020-06-08 05:00:00|30457.7|30437.7|30458.8|30438.8|30459.7|30439.7|30450.9|30430.9|300
1591592700000|2020-06-08 05:05:00|30458.1|30438.1|30465.6|30445.6|30467.2|30447.2|30455.1|30435.1|308
1591593000000|2020-06-08 05:10:00|30465.7|30445.7|30461|30441|30466.2|30446.2|30458.2|30438.2|297
1591593300000|2020-06-08 05:15:00|30461.6|30441.6|30465.1|30445.1|30476.7|30456.7|30457.4|30437.4|329
1591593600000|2020-06-08 05:20:00|30465.3|30445.3|30469.6|30449.6|30471.2|30451.2|30462.8|30442.8|340
1591593900000|2020-06-08 05:25:00|30469.5|30449.5|30472.8|30452.8|30475.1|30455.1|30465.9|30445.9|269
1591594200000|2020-06-08 05:30:00|30473.5|30453.5|30480|30460|30482.6|30462.6|30471.1|30451.1|388
1591594500000|2020-06-08 05:35:00|30479.6|30459.6|30483.1|30463.1|30484.2|30464.2|30477.9|30457.9|348
1591594800000|2020-06-08 05:40:00|30482.7|30462.7|30472.8|30452.8|30483.8|30463.8|30470.9|30450.9|326
1591595100000|2020-06-08 05:45:00|30472.7|30452.7|30471.7|30451.7|30478.6|30458.6|30469.2|30449.2|282
1591595400000|2020-06-08 05:50:00|30471.6|30451.6|30464.5|30444.5|30472.3|30452.3|30460.8|30440.8|294
1591595700000|2020-06-08 05:55:00|30462.6|30442.6|30459.2|30439.2|30465.5|30445.5|30449.3|30429.3|375
1591596000000|2020-06-08 06:00:00|30458.1|30438.1|30484.3|30464.3|30489|30469|30452.9|30432.9|544
1591596300000|2020-06-08 06:05:00|30484.2|30464.2|30476.2|30456.2|30487.3|30467.3|30474.8|30454.8|455
1591596600000|2020-06-08 06:10:00|30476.4|30456.4|30476.6|30456.6|30480.9|30460.9|30460.2|30440.2|513
1591596900000|2020-06-08 06:15:00|30476.7|30456.7|30475|30455|30484|30464|30461.2|30441.2|448
1591597200000|2020-06-08 06:20:00|30474.3|30454.3|30483.5|30463.5|30483.5|30463.5|30467.5|30447.5|459
1591597500000|2020-06-08 06:25:00|30483.4|30463.4|30478.7|30458.7|30488.3|30468.3|30478.5|30458.5|492
1591597800000|2020-06-08 06:30:00|30478.2|30458.2|30474.3|30454.3|30480.2|30460.2|30464.1|30444.1|500
1591598100000|2020-06-08 06:35:00|30474.4|30454.4|30492.2|30472.2|30510.4|30490.4|30470|30450|585
1591598400000|2020-06-08 06:40:00|30492|30472|30491.6|30471.6|30495|30475|30486.5|30466.5|457
1591598700000|2020-06-08 06:45:00|30489.9|30469.9|30482.4|30462.4|30495.1|30475.1|30477|30457|500
1591599000000|2020-06-08 06:50:00|30482.2|30462.2|30479.8|30459.8|30516.3|30496.3|30477.8|30457.8|498
1591599300000|2020-06-08 06:55:00|30480.7|30460.7|30482.7|30462.7|30483|30463|30476.1|30456.1|485
1591599600000|2020-06-08 07:00:00|30483.9|30463.9|30498.9|30478.9|30503.4|30483.4|30472.2|30452.2|637
1591599900000|2020-06-08 07:05:00|30499.4|30479.4|30508.6|30488.6|30513.5|30493.5|30496|30476|597
1591600200000|2020-06-08 07:10:00|30508.2|30488.2|30514.5|30494.5|30515.9|30495.9|30491.6|30471.6|601
1591600500000|2020-06-08 07:15:00|30514.3|30494.3|30512.9|30492.9|30520.3|30500.3|30505.7|30485.7|598
1591600800000|2020-06-08 07:20:00|30513.5|30493.5|30505.2|30485.2|30517.1|30497.1|30504.7|30484.7|604
1591601100000|2020-06-08 07:25:00|30505.9|30485.9|30488.6|30468.6|30506.2|30486.2|30488.6|30468.6|591
1591601400000|2020-06-08 07:30:00|30488.9|30468.9|30483.7|30463.7|30489.8|30469.8|30475.7|30455.7|679
1591601700000|2020-06-08 07:35:00|30483.5|30463.5|30463.4|30443.4|30486.3|30466.3|30457.1|30437.1|665
1591602000000|2020-06-08 07:40:00|30465|30445|30477.6|30457.6|30481.5|30461.5|30462.8|30442.8|699
1591602300000|2020-06-08 07:45:00|30476.9|30456.9|30467.2|30447.2|30477|30457|30462.6|30442.6|651
1591602600000|2020-06-08 07:50:00|30467.6|30447.6|30472|30452|30476.8|30456.8|30455.8|30435.8|581
1591602900000|2020-06-08 07:55:00|30472.2|30452.2|30485.1|30465.1|30491.6|30471.6|30470.9|30450.9|638
1591603200000|2020-06-08 08:00:00|30485.5|30465.5|30485.7|30465.7|30490.8|30470.8|30478.7|30458.7|639
1591603500000|2020-06-08 08:05:00|30482.8|30462.8|30484.5|30464.5|30489.3|30469.3|30479.1|30459.1|543
1591603800000|2020-06-08 08:10:00|30484.7|30464.7|30430.2|30410.2|30485.4|30465.4|30423.7|30403.7|554
1591604100000|2020-06-08 08:15:00|30428.8|30408.8|30368.7|30348.7|30432.6|30412.6|30367.3|30347.3|619
1591604400000|2020-06-08 08:20:00|30367|30347|30423.7|30403.7|30428|30408|30367|30347|646
1591604700000|2020-06-08 08:25:00|30424.1|30404.1|30428.4|30408.4|30430.6|30410.6|30404.1|30384.1|640
1591605000000|2020-06-08 08:30:00|30427.7|30407.7|30416|30396|30439|30419|30410.7|30390.7|529
1591605300000|2020-06-08 08:35:00|30415.9|30395.9|30421.8|30401.8|30436.2|30416.2|30415.4|30395.4|571
1591605600000|2020-06-08 08:40:00|30420.2|30400.2|30425.2|30405.2|30425.5|30405.5|30409.9|30389.9|486
1591605900000|2020-06-08 08:45:00|30425.6|30405.6|30406.6|30386.6|30428.9|30408.9|30401|30381|573
1591606200000|2020-06-08 08:50:00|30406.9|30386.9|30413.4|30393.4|30427.3|30407.3|30406.9|30386.9|567
1591606500000|2020-06-08 08:55:00|30413.5|30393.5|30415.1|30395.1|30428.1|30408.1|30399.6|30379.6|653
1591606800000|2020-06-08 09:00:00|30412.4|30392.4|30424|30404|30426.7|30406.7|30411.6|30391.6|550
1591607100000|2020-06-08 09:05:00|30424.2|30404.2|30421.7|30401.7|30425.8|30405.8|30404.8|30384.8|552
1591607400000|2020-06-08 09:10:00|30421.6|30401.6|30420.9|30400.9|30431.6|30411.6|30417.9|30397.9|512
1591607700000|2020-06-08 09:15:00|30420.8|30400.8|30417.6|30397.6|30421.5|30401.5|30408.9|30388.9|546
1591608000000|2020-06-08 09:20:00|30418.1|30398.1|30410.4|30390.4|30420.3|30400.3|30408.7|30388.7|509
1591608300000|2020-06-08 09:25:00|30411.9|30391.9|30382.2|30362.2|30416.2|30396.2|30381.5|30361.5|601
1591608600000|2020-06-08 09:30:00|30382.4|30362.4|30396.7|30376.7|30402.8|30382.8|30379.7|30359.7|563
1591608900000|2020-06-08 09:35:00|30395.7|30375.7|30420.1|30400.1|30420.1|30400.1|30392|30372|507
1591609200000|2020-06-08 09:40:00|30419.6|30399.6|30445.8|30425.8|30462.5|30442.5|30416.3|30396.3|621
1591609500000|2020-06-08 09:45:00|30445.6|30425.6|30436.9|30416.9|30447.3|30427.3|30430|30410|579
1591609800000|2020-06-08 09:50:00|30436.1|30416.1|30428.6|30408.6|30445.5|30425.5|30427.7|30407.7|612
1591610100000|2020-06-08 09:55:00|30428.3|30408.3|30424.5|30404.5|30429.9|30409.9|30416.5|30396.5|545
1591610400000|2020-06-08 10:00:00|30424.1|30404.1|30431.8|30411.8|30440.9|30420.9|30423.7|30403.7|584
1591610700000|2020-06-08 10:05:00|30431.1|30411.1|30432.8|30412.8|30437.1|30417.1|30425.5|30405.5|569
1591611000000|2020-06-08 10:10:00|30433.2|30413.2|30452.6|30432.6|30457|30437|30431.6|30411.6|565
1591611300000|2020-06-08 10:15:00|30451.5|30431.5|30455.4|30435.4|30461.2|30441.2|30449.2|30429.2|582
1591611600000|2020-06-08 10:20:00|30454.6|30434.6|30452.7|30432.7|30459.1|30439.1|30445.9|30425.9|556
1591611900000|2020-06-08 10:25:00|30452.5|30432.5|30474.7|30454.7|30476.6|30456.6|30448.6|30428.6|603
1591612200000|2020-06-08 10:30:00|30474.2|30454.2|30470.4|30450.4|30477.2|30457.2|30465.7|30445.7|545
1591612500000|2020-06-08 10:35:00|30469.2|30449.2|30504.3|30484.3|30511.1|30491.1|30467.1|30447.1|654
1591612800000|2020-06-08 10:40:00|30504|30484|30517.9|30497.9|30518.7|30498.7|30499.2|30479.2|571
1591613100000|2020-06-08 10:45:00|30518.1|30498.1|30505.9|30485.9|30518.1|30498.1|30505|30485|491
1591613400000|2020-06-08 10:50:00|30506.9|30486.9|30508.4|30488.4|30511.1|30491.1|30500.3|30480.3|561
1591613700000|2020-06-08 10:55:00|30508.7|30488.7|30515|30495|30516.7|30496.7|30504.7|30484.7|518
1591614000000|2020-06-08 11:00:00|30514.4|30494.4|30514.5|30494.5|30526.6|30506.6|30511.5|30491.5|634
1591614300000|2020-06-08 11:05:00|30514.7|30494.7|30505|30485|30515.2|30495.2|30503.3|30483.3|546
1591614600000|2020-06-08 11:10:00|30504.8|30484.8|30502.7|30482.7|30512.4|30492.4|30500.8|30480.8|520
1591614900000|2020-06-08 11:15:00|30502.6|30482.6|30495.9|30475.9|30503.9|30483.9|30493.4|30473.4|569
1591615200000|2020-06-08 11:20:00|30496.2|30476.2|30511|30491|30512.5|30492.5|30494.7|30474.7|576
1591615500000|2020-06-08 11:25:00|30510.7|30490.7|30510.2|30490.2|30514.7|30494.7|30502.7|30482.7|555
1591615800000|2020-06-08 11:30:00|30509.9|30489.9|30503.4|30483.4|30513|30493|30500|30480|573
1591616100000|2020-06-08 11:35:00|30504.3|30484.3|30531|30511|30538.1|30518.1|30500.1|30480.1|633
1591616400000|2020-06-08 11:40:00|30531.3|30511.3|30522.3|30502.3|30535.9|30515.9|30513.8|30493.8|627
1591616700000|2020-06-08 11:45:00|30522.7|30502.7|30516.3|30496.3|30524.6|30504.6|30509.7|30489.7|534
1591617000000|2020-06-08 11:50:00|30515.5|30495.5|30514.2|30494.2|30516.3|30496.3|30509.1|30489.1|534
1591617300000|2020-06-08 11:55:00|30514.6|30494.6|30516.3|30496.3|30517.7|30497.7|30512.7|30492.7|506
1591617600000|2020-06-08 12:00:00|30516.8|30496.8|30514.3|30494.3|30522.9|30502.9|30510.7|30490.7|655
1591617900000|2020-06-08 12:05:00|30514.7|30494.7|30507.7|30487.7|30516.3|30496.3|30494.1|30474.1|644
1591618200000|2020-06-08 12:10:00|30508.4|30488.4|30506.7|30486.7|30516|30496|30504.2|30484.2|424
1591618500000|2020-06-08 12:15:00|30505.5|30485.5|30477|30457|30508.2|30488.2|30475.1|30455.1|561
1591618800000|2020-06-08 12:20:00|30477.2|30457.2|30482.8|30462.8|30485.5|30465.5|30470.1|30450.1|584
1591619100000|2020-06-08 12:25:00|30482.3|30462.3|30482.6|30462.6|30486.2|30466.2|30474.9|30454.9|582
1591619400000|2020-06-08 12:30:00|30481.9|30461.9|30487.4|30467.4|30494.8|30474.8|30480.5|30460.5|528
1591619700000|2020-06-08 12:35:00|30487.3|30467.3|30487.7|30467.7|30495.8|30475.8|30484.8|30464.8|524
1591620000000|2020-06-08 12:40:00|30487.5|30467.5|30490.1|30470.1|30497.5|30477.5|30484.6|30464.6|569
1591620300000|2020-06-08 12:45:00|30490.6|30470.6|30476.9|30456.9|30492.1|30472.1|30474.5|30454.5|610
1591620600000|2020-06-08 12:50:00|30476.7|30456.7|30470.8|30450.8|30483.3|30463.3|30468.3|30448.3|549
1591620900000|2020-06-08 12:55:00|30470.6|30450.6|30496.4|30476.4|30504.8|30484.8|30469.1|30449.1|622
1591621200000|2020-06-08 13:00:00|30495.8|30475.8|30482.4|30462.4|30500.2|30480.2|30477.9|30457.9|640
1591621500000|2020-06-08 13:05:00|30483.1|30463.1|30466.4|30446.4|30489.5|30469.5|30458.5|30438.5|631
1591621800000|2020-06-08 13:10:00|30466.5|30446.5|30466.1|30446.1|30470.5|30450.5|30449|30429|642
1591622100000|2020-06-08 13:15:00|30465.9|30445.9|30485.1|30465.1|30491.7|30471.7|30464.4|30444.4|640
1591622400000|2020-06-08 13:20:00|30484.9|30464.9|30462.1|30442.1|30487.7|30467.7|30459.3|30439.3|632
1591622700000|2020-06-08 13:25:00|30462.9|30442.9|30455.7|30435.7|30463.7|30443.7|30446.2|30426.2|638
1591623000000|2020-06-08 13:30:00|30455.5|30435.5|30458.8|30438.8|30464.7|30444.7|30446.2|30426.2|637
1591623300000|2020-06-08 13:35:00|30458|30438|30460.2|30440.2|30471.5|30451.5|30454.8|30434.8|647
1591623600000|2020-06-08 13:40:00|30459.9|30439.9|30434.2|30414.2|30467.4|30447.4|30431.9|30411.9|698
1591623900000|2020-06-08 13:45:00|30433.9|30413.9|30418.6|30398.6|30442.9|30422.9|30413.2|30393.2|657
1591624200000|2020-06-08 13:50:00|30415.5|30395.5|30428.7|30408.7|30438.8|30418.8|30412.6|30392.6|645
1591624500000|2020-06-08 13:55:00|30430.2|30410.2|30431.9|30411.9|30439.3|30419.3|30416.6|30396.6|686
1591624800000|2020-06-08 14:00:00|30433.9|30413.9|30428.6|30408.6|30438.8|30418.8|30408.8|30388.8|748
1591625100000|2020-06-08 14:05:00|30430.6|30410.6|30433.5|30413.5|30442.3|30422.3|30420.9|30400.9|746
1591625400000|2020-06-08 14:10:00|30432.5|30412.5|30438.4|30418.4|30449.8|30429.8|30424.5|30404.5|712
1591625700000|2020-06-08 14:15:00|30438.2|30418.2|30443|30423|30471.6|30438.4|30436.2|30416.2|727
1591626000000|2020-06-08 14:20:00|30441.5|30421.5|30450|30430|30451.3|30431.3|30427.7|30407.7|692
1591626300000|2020-06-08 14:25:00|30451.7|30431.7|30441.8|30421.8|30457|30437|30430.1|30398.4|753
1591626600000|2020-06-08 14:30:00|30442.4|30422.4|30466.8|30446.8|30468.6|30448.6|30434.6|30414.6|783
1591626900000|2020-06-08 14:35:00|30466.4|30446.4|30475.2|30455.2|30482.2|30462.2|30461.6|30441.6|782
1591627200000|2020-06-08 14:40:00|30474.6|30454.6|30481.7|30461.7|30487.6|30467.6|30467.2|30447.2|753
1591627500000|2020-06-08 14:45:00|30483|30463|30470.9|30450.9|30491.9|30471.9|30468.4|30448.4|761
1591627800000|2020-06-08 14:50:00|30471.9|30451.9|30453.1|30433.1|30476|30456|30447.5|30427.5|807
1591628100000|2020-06-08 14:55:00|30454.5|30434.5|30462.4|30442.4|30477.9|30457.9|30453.3|30433.3|778
1591628400000|2020-06-08 15:00:00|30461.6|30441.6|30471.5|30451.5|30477|30457|30437.3|30417.3|751
1591628700000|2020-06-08 15:05:00|30471.1|30451.1|30456.1|30436.1|30486.1|30457|30454.2|30434.2|706
1591629000000|2020-06-08 15:10:00|30456.7|30436.7|30424.4|30404.4|30456.7|30436.7|30420.8|30400.8|766
1591629300000|2020-06-08 15:15:00|30423.8|30403.8|30442.9|30422.9|30448.1|30428.1|30406.3|30386.3|811
1591629600000|2020-06-08 15:20:00|30440.2|30420.2|30471|30451|30497.7|30466.9|30439.6|30408.3|811
1591629900000|2020-06-08 15:25:00|30470|30450|30459.1|30439.1|30496.1|30455.4|30457.5|30437.5|808
1591630200000|2020-06-08 15:30:00|30458.8|30438.8|30458.3|30438.3|30473.1|30453.1|30455.1|30435.1|710
1591630500000|2020-06-08 15:35:00|30458|30438|30453.7|30433.7|30465.8|30445.8|30452.2|30432.2|518
1591630800000|2020-06-08 15:40:00|30453.6|30433.6|30444.5|30424.5|30454.2|30434.2|30441.9|30421.9|590
1591631100000|2020-06-08 15:45:00|30445.8|30425.8|30446.7|30426.7|30448.4|30428.4|30435.7|30415.7|595
1591631400000|2020-06-08 15:50:00|30446.4|30426.4|30459.8|30439.8|30465.3|30445.3|30446.3|30426.3|652
1591631700000|2020-06-08 15:55:00|30460.2|30440.2|30471.2|30451.2|30471.2|30451.2|30445.4|30425.4|650
1591632000000|2020-06-08 16:00:00|30468.3|30448.3|30440.3|30420.3|30468.3|30448.3|30437.2|30409.1|682
1591632300000|2020-06-08 16:05:00|30440.4|30420.4|30440.9|30420.9|30449.4|30429.4|30432.5|30412.5|782
1591632600000|2020-06-08 16:10:00|30440.7|30420.7|30449.6|30429.6|30463.4|30443.4|30438.5|30418.5|779
1591632900000|2020-06-08 16:15:00|30448.9|30428.9|30437.3|30417.3|30450.1|30430.1|30423.8|30389|751
1591633200000|2020-06-08 16:20:00|30439.8|30419.8|30449.2|30429.2|30451.2|30431.2|30427.7|30407.7|728
1591633500000|2020-06-08 16:25:00|30448.7|30428.7|30447.9|30427.9|30454.2|30434.2|30441.8|30421.8|783
1591633800000|2020-06-08 16:30:00|30446.9|30426.9|30459.2|30439.2|30461.6|30441.6|30440.8|30420.8|779
1591634100000|2020-06-08 16:35:00|30458.3|30438.3|30468.1|30448.1|30472.9|30452.9|30457.9|30437.9|560
1591634400000|2020-06-08 16:40:00|30468.5|30448.5|30464.6|30444.6|30471.6|30451.6|30461.2|30441.2|549
1591634700000|2020-06-08 16:45:00|30464.8|30444.8|30462.1|30442.1|30468.8|30448.8|30455.4|30435.4|621
1591635000000|2020-06-08 16:50:00|30461.9|30441.9|30468.5|30448.5|30474.7|30454.7|30459.6|30439.6|560
1591635300000|2020-06-08 16:55:00|30468.4|30448.4|30456.7|30436.7|30471.4|30451.4|30456.7|30436.7|607
1591635600000|2020-06-08 17:00:00|30458.6|30438.6|30449.8|30429.8|30462.6|30442.6|30442.6|30422.6|611
1591635900000|2020-06-08 17:05:00|30449.9|30429.9|30443.4|30423.4|30462|30433.8|30442.8|30412|538
1591636200000|2020-06-08 17:10:00|30443.7|30423.7|30442.6|30422.6|30445.7|30425.7|30438.1|30418.1|494
1591636500000|2020-06-08 17:15:00|30441.9|30421.9|30436.1|30416.1|30445.8|30425.8|30435.5|30415.5|516
1591636800000|2020-06-08 17:20:00|30436.3|30416.3|30430.9|30410.9|30437.5|30417.5|30427.2|30407.2|553
1591637100000|2020-06-08 17:25:00|30432.2|30412.2|30434.8|30414.8|30445.9|30415.8|30425.3|30392.5|486
1591637400000|2020-06-08 17:30:00|30434.6|30414.6|30478|30428|30481.1|30447.4|30434.2|30409.5|562
1591637700000|2020-06-08 17:35:00|30477.3|30427.3|30482|30432|30503.8|30451|30437.4|30403.3|656
1591638000000|2020-06-08 17:40:00|30480.8|30430.8|30476.7|30426.7|30505.4|30447|30457.3|30411.7|700
1591638300000|2020-06-08 17:45:00|30474.9|30424.9|30456.3|30436.3|30477.4|30447.4|30453.8|30420.9|614
1591638600000|2020-06-08 17:50:00|30456.2|30436.2|30456.8|30436.8|30473.1|30439.7|30452.4|30420.1|606
1591638900000|2020-06-08 17:55:00|30456.1|30436.1|30440.6|30390.6|30457.6|30437.6|30437.6|30390.6|521
1591639200000|2020-06-08 18:00:00|30441.2|30391.2|30442.5|30392.5|30474.9|30414.6|30424.6|30386.4|699
1591639500000|2020-06-08 18:05:00|30442.2|30392.2|30438.2|30388.2|30450.2|30407.1|30418.7|30381.8|745
1591639800000|2020-06-08 18:10:00|30440.3|30390.3|30435.1|30385.1|30445.9|30405.8|30420.8|30384.1|716
1591640100000|2020-06-08 18:15:00|30421.2|30401.2|30424.4|30404.4|30442.4|30405.9|30417.2|30381|756
1591640400000|2020-06-08 18:20:00|30424.1|30404.1|30442|30392|30454.9|30410.5|30418.1|30384.2|768
1591640700000|2020-06-08 18:25:00|30442.6|30392.6|30437.8|30387.8|30448.4|30406.8|30415.1|30381.6|735
1591641000000|2020-06-08 18:30:00|30437.4|30387.4|30415|30395|30441.9|30402.6|30410.3|30383.7|773
1591641300000|2020-06-08 18:35:00|30411.9|30391.9|30412.6|30392.6|30431.7|30403.2|30404.3|30377.4|767
1591641600000|2020-06-08 18:40:00|30412.4|30392.4|30424.6|30404.6|30440.5|30407.7|30412.4|30382.5|722
1591641900000|2020-06-08 18:45:00|30424.8|30404.8|30439.6|30389.6|30447.1|30410.8|30420.5|30386.5|799
1591642200000|2020-06-08 18:50:00|30437.7|30387.7|30418.5|30398.5|30442.1|30408.9|30417.2|30385.6|781
1591642500000|2020-06-08 18:55:00|30418.3|30398.3|30417.4|30397.4|30435.6|30403.6|30411.3|30385.6|761
1591642800000|2020-06-08 19:00:00|30418.5|30398.5|30426.6|30406.6|30436.7|30406.6|30413.6|30379.1|726
1591643100000|2020-06-08 19:05:00|30426.7|30406.7|30423.2|30403.2|30441.8|30411.2|30422.3|30387.6|510
1591643400000|2020-06-08 19:10:00|30423.8|30403.8|30422.9|30402.9|30438.5|30408.1|30420.1|30385.8|474
1591643700000|2020-06-08 19:15:00|30423.7|30403.7|30432.1|30412.1|30443.4|30413.4|30418.3|30382.9|590
1591644000000|2020-06-08 19:20:00|30431.2|30411.2|30428.4|30408.4|30451.9|30417.4|30425.8|30401.9|604
1591644300000|2020-06-08 19:25:00|30429.3|30409.3|30430.1|30410.1|30434.4|30414.4|30425.5|30405.5|568
1591644600000|2020-06-08 19:30:00|30431.1|30411.1|30414.9|30394.9|30449.6|30415.1|30412.7|30392.5|621
1591644900000|2020-06-08 19:35:00|30415.1|30395.1|30408.6|30388.6|30416.8|30396.8|30406.9|30386.9|377
1591645200000|2020-06-08 19:40:00|30408.4|30388.4|30392.5|30372.5|30408.8|30388.8|30389.5|30369.5|411
1591645500000|2020-06-08 19:45:00|30390.8|30370.8|30414.7|30364.7|30417.9|30382.3|30389.9|30363.8|380
1591645800000|2020-06-08 19:50:00|30413.3|30363.3|30397.2|30377.2|30417.3|30381.8|30394.5|30362.3|438
1591646100000|2020-06-08 19:55:00|30397.3|30377.3|30398.6|30378.6|30411.2|30379.2|30388.6|30357.5|476
1591646400000|2020-06-08 20:00:00|30399.1|30379.1|30405|30385|30421.2|30386.4|30398.4|30364.4|402
1591646700000|2020-06-08 20:05:00|30404.5|30384.5|30409.4|30389.4|30426.6|30390.5|30401.6|30366.9|364
1591647000000|2020-06-08 20:10:00|30409.2|30389.2|30426.9|30376.9|30428|30395.2|30407.7|30370.7|381
1591647300000|2020-06-08 20:15:00|30427|30377|30411.9|30391.9|30429.7|30396.7|30407.9|30373|356
1591647600000|2020-06-08 20:20:00|30412.2|30392.2|30411.9|30391.9|30431.3|30398|30408.8|30374.9|279
1591647900000|2020-06-08 20:25:00|30410.4|30390.4|30422.9|30372.9|30425.1|30392|30405.6|30369.3|372
1591648200000|2020-06-08 20:30:00|30424.9|30374.9|30408.9|30388.9|30424.9|30392.4|30406.9|30371.4|297
1591648500000|2020-06-08 20:35:00|30408.7|30388.7|30402.5|30382.5|30425.2|30391.6|30401.9|30368.7|297
1591648800000|2020-06-08 20:40:00|30402.1|30382.1|30424.7|30374.7|30425.7|30392.1|30402|30368.1|271
1591649100000|2020-06-08 20:45:00|30442.6|30382.2|30458|30370.6|30493.4|30412.3|30431.8|30363|666
1591649400000|2020-06-08 20:50:00|30458.2|30370.7|30442.1|30392.1|30479.6|30411.6|30424.5|30362.5|693
1591649700000|2020-06-08 20:55:00|30465.3|30402.5|30448.3|30391.5|30477.3|30403.3|30431.2|30353.5|552
1591650000000|2020-06-08 21:00:00|30444.4|30394.4|30521.3|30401.3|30523.5|30403.5|30444.4|30366.1|82
1591650300000|2020-06-08 21:05:00|30526|30406|30531.5|30414.1|30532.7|30420.3|30502.9|30382.9|82
1591650600000|2020-06-08 21:10:00|30519.2|30402.5|30516.3|30398.8|30529.5|30417.2|30502|30392|131
1591650900000|2020-06-08 21:15:00|30503.8|30383.8|30503|30395|30524.1|30418.9|30502|30383.8|118
1591651200000|2020-06-08 21:20:00|30503.8|30394|30526.8|30407.1|30526.8|30419.9|30502|30391.8|139
1591651500000|2020-06-08 21:25:00|30527.4|30407.4|30518.3|30418.6|30530|30418.6|30503.3|30396|94
1591651800000|2020-06-08 21:30:00|30515.2|30404.5|30514|30395.5|30527.8|30418.6|30503.1|30394.9|132
1591652100000|2020-06-08 21:35:00|30502.9|30401.9|30509.9|30418.6|30523.9|30418.6|30502.9|30394.6|108
1591652400000|2020-06-08 21:40:00|30511.4|30403.7|30510.5|30400.7|30526.1|30418.6|30505|30393.6|92
1591652700000|2020-06-08 21:45:00|30514.9|30401.2|30511.6|30402.9|30526|30418.6|30502.7|30393.5|103
1591653000000|2020-06-08 21:50:00|30510.7|30401.7|30504|30418.6|30524.8|30418.6|30504|30393.9|143
1591653300000|2020-06-08 21:55:00|30508|30396|30507.8|30395.3|30523.5|30418.6|30505|30394|139
1591653600000|2020-06-08 22:00:00|30510.5|30395|30437.7|30368.4|30520|30412.5|30430|30368|498
1591653900000|2020-06-08 22:05:00|30442.5|30369.3|30468.8|30376.7|30495.3|30411.1|30428|30366.5|295
1591654200000|2020-06-08 22:10:00|30470.8|30381.4|30428.4|30356.5|30484.1|30401|30426.9|30347.6|417
1591654500000|2020-06-08 22:15:00|30451.9|30354.1|30469.4|30349.4|30478.7|30391.6|30418.6|30337.8|231
1591654800000|2020-06-08 22:20:00|30470.1|30350.1|30458.2|30362.1|30470.9|30391.2|30434.6|30344.8|178
1591655100000|2020-06-08 22:25:00|30441.3|30369.7|30436.6|30386.6|30473.3|30394.1|30433|30340.2|206
1591655400000|2020-06-08 22:30:00|30437.2|30375.9|30449.4|30362.1|30477|30390.9|30432.7|30351.8|266
1591655700000|2020-06-08 22:35:00|30451.9|30360.3|30458|30362.1|30462.9|30389.2|30434.8|30356.8|268
1591656000000|2020-06-08 22:40:00|30449.1|30382.1|30440.2|30369.9|30463.9|30392.5|30435.5|30357|229
1591656300000|2020-06-08 22:45:00|30441.4|30366.6|30443.9|30360.6|30471.5|30393.3|30431.8|30351.5|232
1591656600000|2020-06-08 22:50:00|30443.3|30366|30451.6|30349.5|30472.5|30393.1|30427|30340|198
1591656900000|2020-06-08 22:55:00|30454.2|30349.2|30446.7|30349.6|30458.3|30390.1|30428.7|30341|216
1591657200000|2020-06-08 23:00:00|30465.6|30345.6|30433.5|30362|30470|30390.9|30431.2|30340.8|226
1591657500000|2020-06-08 23:05:00|30432.3|30360.5|30447.2|30358|30466.9|30398|30431.2|30338|264
1591657800000|2020-06-08 23:10:00|30447.5|30358.6|30440.3|30359.6|30472|30402.9|30435.7|30342|156
1591658100000|2020-06-08 23:15:00|30436.7|30357.9|30448.5|30347.1|30462.8|30387.4|30434.1|30343.4|283
1591658400000|2020-06-08 23:20:00|30448.9|30365.7|30452.8|30348.2|30459.6|30386.5|30428.9|30341|263
1591658700000|2020-06-08 23:25:00|30456.2|30350|30441.5|30343.8|30462.4|30387.6|30436|30337|208
1591659000000|2020-06-08 23:30:00|30441.3|30344.7|30442.7|30392.7|30456.9|30392.9|30423|30338.8|214
1591659300000|2020-06-08 23:35:00|30442.5|30392.5|30436.5|30386.5|30445.6|30395.6|30430|30355.1|328
1591659600000|2020-06-08 23:40:00|30436.9|30386.9|30444.1|30394.1|30445.1|30395.1|30426|30346|289
1591659900000|2020-06-08 23:45:00|30442.9|30392.9|30446.2|30377.4|30450.8|30401.3|30421.3|30349|246
1591660200000|2020-06-08 23:50:00|30444.4|30377.5|30434.1|30384.1|30444.4|30392.9|30418|30342|413
1591660500000|2020-06-08 23:55:00|30434.9|30384.9|30434|30372.5|30448.2|30398.2|30420|30345|335
1591660800000|2020-06-09 00:00:00|30447.5|30383.6|30407.6|30353.8|30461.2|30383.6|30405.6|30338|591
1591661100000|2020-06-09 00:05:00|30408|30356.9|30402.5|30352.5|30411.6|30360.7|30396|30334.4|544
1591661400000|2020-06-09 00:10:00|30399.6|30349.6|30391.8|30341.8|30413.1|30356.5|30386.5|30334.1|581
1591661700000|2020-06-09 00:15:00|30389.1|30339.1|30398.8|30348.8|30401.7|30369.8|30385.6|30335.6|461
1591662000000|2020-06-09 00:20:00|30395.2|30345.2|30407.3|30357.3|30409|30359|30387.5|30337.5|432
1591662300000|2020-06-09 00:25:00|30407.7|30357.7|30402.9|30352.9|30412.9|30362.9|30396.3|30344.9|386
1591662600000|2020-06-09 00:30:00|30402.5|30352.5|30403.5|30353.5|30410.7|30360.7|30395.3|30343.8|483
1591662900000|2020-06-09 00:35:00|30405|30355|30412.9|30362.9|30417.8|30367.8|30397.6|30347.6|548
1591663200000|2020-06-09 00:40:00|30411.6|30361.6|30409.5|30359.5|30418.5|30368.5|30402.7|30352.7|494
1591663500000|2020-06-09 00:45:00|30408.2|30358.2|30407.3|30357.3|30419|30369|30398.6|30348.6|433
1591663800000|2020-06-09 00:50:00|30406.1|30356.1|30408.8|30358.8|30414.2|30364.2|30397.5|30347.5|434
1591664100000|2020-06-09 00:55:00|30410.1|30360.1|30406.8|30356.8|30423.4|30362.8|30397.9|30347.9|489
1591664400000|2020-06-09 01:00:00|30407.7|30356.9|30420.6|30370.6|30432.4|30382.4|30402.5|30352.5|602
1591664700000|2020-06-09 01:05:00|30423.1|30372.1|30425.5|30375.5|30448.1|30383.6|30416.5|30366.5|577
1591665000000|2020-06-09 01:10:00|30428.5|30375.3|30428.7|30378.7|30442.7|30390.6|30416.5|30366.5|577
1591665300000|2020-06-09 01:15:00|30428.5|30378.5|30454.8|30404.8|30456.3|30406.3|30425.8|30374.7|613
1591665600000|2020-06-09 01:20:00|30453.8|30403.8|30467.7|30413.8|30471.1|30416|30447.3|30395.9|621
1591665900000|2020-06-09 01:25:00|30469.3|30406.7|30457.3|30407.3|30469.3|30411.6|30450.5|30397.9|474
1591666200000|2020-06-09 01:30:00|30457.1|30407.1|30448.5|30398.5|30462.8|30410.8|30441.3|30388.3|551
1591666500000|2020-06-09 01:35:00|30447.9|30397.9|30448|30393.7|30450|30398.3|30439.8|30382.7|482
1591666800000|2020-06-09 01:40:00|30446.1|30395.9|30452.2|30400.3|30456.5|30406.1|30442.1|30388.3|445
1591667100000|2020-06-09 01:45:00|30452.4|30402.4|30453.1|30403.1|30461.2|30409.9|30445|30388|548
1591667400000|2020-06-09 01:50:00|30452.2|30401.9|30456.8|30406.8|30459.2|30409.2|30448.4|30397.7|473
1591667700000|2020-06-09 01:55:00|30457.6|30403.1|30442|30392|30457.6|30406.9|30440.5|30390.2|465
1591668000000|2020-06-09 02:00:00|30446.5|30392.4|30445.4|30395.4|30451.2|30401.2|30440.2|30387.2|418
1591668300000|2020-06-09 02:05:00|30445.8|30395.8|30451|30401|30457.4|30407.4|30444.2|30391.5|414
1591668600000|2020-06-09 02:10:00|30450.4|30400.4|30452.2|30402.2|30462.4|30409.3|30447.9|30397.1|431
1591668900000|2020-06-09 02:15:00|30451.4|30401.4|30461.2|30411.2|30461.2|30411.2|30448.4|30396.3|422
1591669200000|2020-06-09 02:20:00|30460.1|30410.1|30460.8|30406.5|30462|30412|30450.7|30396.7|351
1591669500000|2020-06-09 02:25:00|30460.5|30410.5|30463.3|30413.3|30466.8|30416.8|30457.5|30405.5|379
1591669800000|2020-06-09 02:30:00|30464.1|30414.1|30460.1|30410.1|30469.4|30419.4|30457.2|30406.9|416
1591670100000|2020-06-09 02:35:00|30462.3|30406.9|30462.3|30412.3|30466.9|30416.9|30458.8|30406.9|372
1591670400000|2020-06-09 02:40:00|30461.5|30411.3|30457.6|30407.6|30465.7|30415.7|30455.5|30403.3|378
1591670700000|2020-06-09 02:45:00|30458.3|30402.8|30455.5|30405.5|30467.6|30417.6|30452.3|30402.3|320
1591671000000|2020-06-09 02:50:00|30455.3|30405.3|30458.8|30408.8|30466.2|30414.8|30455.3|30405.3|322
1591671300000|2020-06-09 02:55:00|30459|30409|30457|30407|30467.3|30417.3|30455.7|30405.7|428
1591671600000|2020-06-09 03:00:00|30458|30408|30455.4|30405.4|30459.3|30409.3|30450.8|30400.8|444
1591671900000|2020-06-09 03:05:00|30455.9|30405.9|30450.7|30400.7|30456.9|30406.9|30448|30398|395
1591672200000|2020-06-09 03:10:00|30449.8|30399.8|30453.4|30403.4|30455.7|30405.7|30447.7|30397.7|335
1591672500000|2020-06-09 03:15:00|30453.5|30403.5|30455.8|30405.8|30459.3|30409.3|30451.2|30401.2|384
1591672800000|2020-06-09 03:20:00|30456.6|30406.6|30448.4|30398.4|30457.1|30407.1|30446.7|30396.7|449
1591673100000|2020-06-09 03:25:00|30447.6|30397.6|30448.3|30398.3|30453.1|30403.1|30444.7|30394.5|358
1591673400000|2020-06-09 03:30:00|30449.4|30399.4|30449.8|30399.8|30452.5|30402.5|30445.1|30394.3|395
1591673700000|2020-06-09 03:35:00|30450|30400|30457.1|30407.1|30460.1|30410.1|30447.1|30397.1|386
1591674000000|2020-06-09 03:40:00|30458.1|30408.1|30457.5|30407.5|30461|30411|30451.6|30401.6|330
1591674300000|2020-06-09 03:45:00|30457.9|30407.9|30463.9|30413.9|30470|30419.4|30456.3|30405.2|411
1591674600000|2020-06-09 03:50:00|30464.9|30414.9|30464.8|30414.1|30473.8|30421.6|30461.8|30410.6|423
1591674900000|2020-06-09 03:55:00|30465.6|30415.6|30461|30411|30467.1|30416.5|30458.2|30406.4|369
1591675200000|2020-06-09 04:00:00|30461.5|30411.5|30460.2|30410.2|30466.3|30416.3|30457|30405.6|420
1591675500000|2020-06-09 04:05:00|30460.8|30410.8|30466.8|30416.8|30474.5|30424.5|30458.6|30408.6|370
1591675800000|2020-06-09 04:10:00|30467.5|30417.5|30467.9|30417.9|30470.9|30420.9|30462.2|30411.4|388
1591676100000|2020-06-09 04:15:00|30468.5|30418.5|30472.9|30422.9|30473.9|30423.9|30464.6|30414.6|415
1591676400000|2020-06-09 04:20:00|30472|30422|30469.1|30419.1|30475.3|30425.3|30467.7|30417.7|401
1591676700000|2020-06-09 04:25:00|30469.4|30419.4|30468.7|30418.7|30473.7|30423.7|30463.9|30413.9|380
1591677000000|2020-06-09 04:30:00|30470.3|30420.3|30462.5|30412.5|30473|30423|30456.5|30406.5|402
1591677300000|2020-06-09 04:35:00|30462|30412|30462.8|30412.8|30465.3|30415.3|30456|30406|375
1591677600000|2020-06-09 04:40:00|30462.2|30412.2|30459.1|30409.1|30468.4|30418.4|30456.2|30406.2|425
1591677900000|2020-06-09 04:45:00|30458.9|30408.9|30465.9|30415.9|30468.1|30418.1|30458.8|30408.8|434
1591678200000|2020-06-09 04:50:00|30466.6|30416.6|30469.5|30419.5|30470.9|30420.9|30460.7|30410.7|451
1591678500000|2020-06-09 04:55:00|30469.7|30419.7|30467.9|30417.9|30472.5|30422.5|30464.4|30414.4|433
1591678800000|2020-06-09 05:00:00|30467.8|30417.8|30467.6|30417.6|30469.8|30434.5|30454.3|30410.9|368
1591679100000|2020-06-09 05:05:00|30467.7|30417.7|30462.9|30412.9|30469.7|30429.4|30448.5|30410.9|395
1591679400000|2020-06-09 05:10:00|30463.1|30413.1|30463.4|30413.4|30472|30437.6|30447.9|30410.1|421
1591679700000|2020-06-09 05:15:00|30463.1|30413.1|30448.2|30428.2|30469.2|30432.1|30447.5|30407.9|372
1591680000000|2020-06-09 05:20:00|30449.4|30429.4|30458.2|30408.2|30467.7|30433.1|30445.9|30406|437
1591680300000|2020-06-09 05:25:00|30458.8|30408.8|30456.2|30406.2|30463|30425.8|30437.2|30402.2|326
1591680600000|2020-06-09 05:30:00|30455.9|30405.9|30455.1|30405.1|30457.8|30407.8|30447.5|30397.5|357
1591680900000|2020-06-09 05:35:00|30455.8|30405.8|30457.9|30407.9|30460.3|30420.2|30436.7|30400.6|474
1591681200000|2020-06-09 05:40:00|30458.2|30408.2|30449.1|30399.1|30458.3|30408.3|30448.1|30398.1|453
1591681500000|2020-06-09 05:45:00|30448.8|30398.8|30443.8|30393.8|30454.4|30404.4|30441.2|30391.2|455
1591681800000|2020-06-09 05:50:00|30444|30394|30444.6|30394.6|30449.5|30399.5|30438.1|30388.1|491
1591682100000|2020-06-09 05:55:00|30444.3|30394.3|30455.9|30405.9|30457.3|30407.3|30442.3|30392.3|545
1591682400000|2020-06-09 06:00:00|30454.8|30404.8|30448.9|30398.9|30456.5|30406.5|30437.4|30387.4|630
1591682700000|2020-06-09 06:05:00|30448.8|30398.8|30449.4|30399.4|30458.2|30418.4|30430.5|30392|504
1591683000000|2020-06-09 06:10:00|30452.8|30402.8|30479.3|30422.9|30481.6|30426.5|30438.7|30388.7|661
1591683300000|2020-06-09 06:15:00|30480.6|30424.2|30445.3|30395.3|30489.2|30432.8|30443|30393|666
1591683600000|2020-06-09 06:20:00|30445.4|30395.4|30455.5|30405.5|30460.7|30410.7|30441.2|30391.2|609
1591683900000|2020-06-09 06:25:00|30455.9|30405.9|30469|30419|30472.8|30422.8|30450|30400|728
1591684200000|2020-06-09 06:30:00|30470|30420|30482.6|30432.6|30488.7|30440.9|30452.8|30419.1|737
1591684500000|2020-06-09 06:35:00|30481.9|30431.9|30521.1|30501.1|30551.2|30503.4|30466|30426.1|772
1591684800000|2020-06-09 06:40:00|30521.2|30501.2|30538.4|30488.4|30541.8|30505.6|30508.4|30475.6|717
1591685100000|2020-06-09 06:45:00|30538.5|30488.5|30541.9|30521.9|30549.6|30528.2|30528.6|30487.4|621
1591685400000|2020-06-09 06:50:00|30541|30521|30551.7|30531.7|30554.6|30534.6|30536.1|30516.1|597
1591685700000|2020-06-09 06:55:00|30552.9|30532.9|30570.4|30520.4|30576.1|30547.3|30548.4|30515.8|626
1591686000000|2020-06-09 07:00:00|30556|30536|30529.1|30509.1|30584.3|30538.4|30527|30505.2|673
1591686300000|2020-06-09 07:05:00|30529.2|30509.2|30567.2|30547.2|30585.6|30565.6|30524.4|30504.4|658
1591686600000|2020-06-09 07:10:00|30567.6|30547.6|30559.8|30539.8|30574.1|30554.1|30549.3|30529.3|696
1591686900000|2020-06-09 07:15:00|30560|30540|30569.1|30549.1|30574.9|30554.9|30553|30533|624
1591687200000|2020-06-09 07:20:00|30569.3|30549.3|30575.4|30555.4|30577.7|30557.7|30566.3|30546.3|618
1591687500000|2020-06-09 07:25:00|30573.4|30553.4|30581.4|30561.4|30583.1|30563.1|30566.8|30546.8|662
1591687800000|2020-06-09 07:30:00|30579.6|30559.6|30597.9|30577.9|30612|30592|30579.1|30559.1|565
1591688100000|2020-06-09 07:35:00|30598.8|30578.8|30609.2|30589.2|30611.9|30591.9|30597.1|30577.1|611
1591688400000|2020-06-09 07:40:00|30610.3|30590.3|30627.7|30607.7|30642.8|30622.8|30609.1|30589.1|697
1591688700000|2020-06-09 07:45:00|30625.4|30605.4|30619.4|30599.4|30633.8|30613.8|30607.6|30587.6|668
1591689000000|2020-06-09 07:50:00|30620|30600|30600.9|30580.9|30620|30600|30597.1|30577.1|654
1591689300000|2020-06-09 07:55:00|30601|30581|30604.2|30584.2|30615.7|30595.7|30589.3|30569.3|654
1591689600000|2020-06-09 08:00:00|30603.9|30583.9|30595.1|30575.1|30609.6|30589.6|30587.2|30567.2|661
1591689900000|2020-06-09 08:05:00|30595|30575|30609.4|30589.4|30610.9|30590.9|30581.2|30561.2|700
1591690200000|2020-06-09 08:10:00|30610.6|30590.6|30634.3|30614.3|30634.3|30614.3|30601.7|30568.2|626
1591690500000|2020-06-09 08:15:00|30634|30614|30662.9|30642.9|30668.3|30648.3|30633.5|30613.5|768
1591690800000|2020-06-09 08:20:00|30663.5|30643.5|30634.7|30614.7|30664.4|30644.4|30627.8|30607.8|748
1591691100000|2020-06-09 08:25:00|30634.5|30614.5|30627.8|30607.8|30639.5|30619.5|30619.4|30599.4|655
1591691400000|2020-06-09 08:30:00|30627.9|30607.9|30645.1|30625.1|30648.4|30628.4|30627.1|30607.1|664
1591691700000|2020-06-09 08:35:00|30644.6|30624.6|30636|30616|30646.9|30626.9|30632|30612|644
1591692000000|2020-06-09 08:40:00|30635.7|30615.7|30641.2|30621.2|30649.4|30629.4|30631.5|30611.5|634
1591692300000|2020-06-09 08:45:00|30642.3|30622.3|30619.7|30599.7|30643.4|30623.4|30618.6|30598.6|636
1591692600000|2020-06-09 08:50:00|30620.4|30600.4|30619.6|30599.6|30624.9|30604.9|30609.5|30589.5|646
1591692900000|2020-06-09 08:55:00|30620.9|30600.9|30632|30612|30632|30612|30618.1|30598.1|588
1591693200000|2020-06-09 09:00:00|30629.8|30609.8|30647.2|30627.2|30648.7|30628.7|30620.7|30600.7|605
1591693500000|2020-06-09 09:05:00|30648.7|30628.7|30627.7|30607.7|30650.7|30630.7|30625.6|30590.2|588
1591693800000|2020-06-09 09:10:00|30629.5|30609.5|30635.3|30615.3|30651.5|30631.5|30626|30594.5|701
1591694100000|2020-06-09 09:15:00|30633.7|30613.7|30625.6|30605.6|30636.1|30616.1|30618.2|30598.2|663
1591694400000|2020-06-09 09:20:00|30624.9|30604.9|30610.3|30590.3|30625.9|30605.9|30606.9|30586.9|566
1591694700000|2020-06-09 09:25:00|30610.5|30590.5|30611.9|30591.9|30612.8|30592.8|30604.6|30584.6|615
1591695000000|2020-06-09 09:30:00|30609.4|30589.4|30607.4|30587.4|30612|30592|30602.7|30582.7|533
1591695300000|2020-06-09 09:35:00|30607.6|30587.6|30603.8|30583.8|30614|30594|30601.4|30581.4|505
1591695600000|2020-06-09 09:40:00|30604.1|30584.1|30600.8|30580.8|30605.2|30585.2|30588.8|30568.8|633
1591695900000|2020-06-09 09:45:00|30599.9|30579.9|30612.5|30592.5|30613.6|30593.6|30595.2|30575.2|719
1591696200000|2020-06-09 09:50:00|30612.7|30592.7|30621.6|30601.6|30627.8|30607.8|30603.9|30583.9|788
1591696500000|2020-06-09 09:55:00|30622.3|30602.3|30634.8|30614.8|30639.2|30619.2|30620.8|30600.8|567
1591696800000|2020-06-09 10:00:00|30635.2|30615.2|30644.1|30624.1|30648|30628|30629.7|30609.7|564
1591697100000|2020-06-09 10:05:00|30644.7|30624.7|30602.1|30582.1|30645.3|30625.3|30602.1|30569.1|578
1591697400000|2020-06-09 10:10:00|30602.9|30582.9|30617.2|30597.2|30618.4|30598.4|30600.9|30565.3|642
1591697700000|2020-06-09 10:15:00|30617.3|30597.3|30624.9|30604.9|30627.9|30607.9|30613.7|30593.7|652
1591698000000|2020-06-09 10:20:00|30624.5|30604.5|30631.6|30611.6|30633.7|30613.7|30622.7|30602.7|627
1591698300000|2020-06-09 10:25:00|30632.4|30612.4|30640.7|30620.7|30647.9|30627.9|30630.3|30610.3|602
1591698600000|2020-06-09 10:30:00|30640.5|30620.5|30625.1|30605.1|30644.6|30624.6|30624.6|30604.6|600
1591698900000|2020-06-09 10:35:00|30624.5|30604.5|30626.4|30606.4|30636.9|30616.9|30620.6|30600.6|606
1591699200000|2020-06-09 10:40:00|30626.3|30606.3|30605.8|30585.8|30627.1|30607.1|30605|30585|618
1591699500000|2020-06-09 10:45:00|30605.9|30585.9|30619.3|30599.3|30635.3|30615.3|30599.1|30579.1|571
1591699800000|2020-06-09 10:50:00|30619.9|30599.9|30595.4|30575.4|30621.5|30601.5|30594.6|30574.6|574
1591700100000|2020-06-09 10:55:00|30595|30575|30586.6|30566.6|30596.9|30576.9|30583|30563|659
1591700400000|2020-06-09 11:00:00|30586.5|30566.5|30604.1|30584.1|30606.4|30586.4|30586.5|30566.5|662
1591700700000|2020-06-09 11:05:00|30603.8|30583.8|30597.4|30577.4|30604.5|30584.5|30577.3|30557.3|648
1591701000000|2020-06-09 11:10:00|30597.5|30577.5|30609.3|30589.3|30609.5|30589.5|30596.5|30576.5|605
1591701300000|2020-06-09 11:15:00|30608.4|30588.4|30619|30599|30622.1|30602.1|30606.7|30586.7|586
1591701600000|2020-06-09 11:20:00|30619.6|30599.6|30606.2|30586.2|30620.7|30600.7|30600|30580|583
1591701900000|2020-06-09 11:25:00|30606.5|30586.5|30612.3|30592.3|30620|30600|30604.7|30584.7|644
1591702200000|2020-06-09 11:30:00|30612.4|30592.4|30611|30591|30613.5|30593.5|30601.6|30581.6|573
1591702500000|2020-06-09 11:35:00|30610.3|30590.3|30603.1|30583.1|30611.2|30591.2|30598.3|30578.3|631
1591702800000|2020-06-09 11:40:00|30603.5|30583.5|30594.5|30574.5|30609.1|30589.1|30592.9|30572.9|653
1591703100000|2020-06-09 11:45:00|30594.4|30574.4|30586.6|30566.6|30596.3|30576.3|30584.6|30564.6|620
1591703400000|2020-06-09 11:50:00|30587.2|30567.2|30586.8|30566.8|30593.9|30573.9|30584|30564|591
1591703700000|2020-06-09 11:55:00|30584.8|30564.8|30586|30566|30590.3|30570.3|30578.9|30558.9|602
1591704000000|2020-06-09 12:00:00|30585.2|30565.2|30595.4|30575.4|30597.9|30577.9|30577.9|30557.9|683
1591704300000|2020-06-09 12:05:00|30595.7|30575.7|30585.9|30565.9|30596.4|30576.4|30582.9|30562.9|604
1591704600000|2020-06-09 12:10:00|30586.4|30566.4|30562.5|30542.5|30590.7|30570.7|30554.3|30528.3|634
1591704900000|2020-06-09 12:15:00|30562.6|30542.6|30565.5|30545.5|30570|30550|30555.9|30535.9|585
1591705200000|2020-06-09 12:20:00|30565.4|30545.4|30571.3|30551.3|30581.2|30561.2|30562.5|30542.5|648
1591705500000|2020-06-09 12:25:00|30571.8|30551.8|30572.7|30552.7|30590.6|30570.6|30570.9|30550.9|601
1591705800000|2020-06-09 12:30:00|30572.5|30552.5|30578.9|30558.9|30584.6|30564.6|30564.9|30544.9|761
1591706100000|2020-06-09 12:35:00|30579.5|30559.5|30562|30542|30602.6|30573.6|30559.8|30524.3|605
1591706400000|2020-06-09 12:40:00|30562.1|30542.1|30562.9|30542.9|30591.6|30555.2|30545|30511.5|762
1591706700000|2020-06-09 12:45:00|30565.1|30545.1|30592.2|30542.2|30594.7|30560.6|30561.7|30529.4|731
1591707000000|2020-06-09 12:50:00|30591.7|30541.7|30576|30556|30592.8|30556.9|30568.6|30536|701
1591707300000|2020-06-09 12:55:00|30575.7|30555.7|30568.3|30548.3|30576.3|30556.3|30565|30545|672
1591707600000|2020-06-09 13:00:00|30567.5|30547.5|30558.6|30538.6|30582.3|30551.1|30553.7|30532.3|640
1591707900000|2020-06-09 13:05:00|30558.7|30538.7|30558.7|30538.7|30574|30549.3|30554.7|30524|696
1591708200000|2020-06-09 13:10:00|30558.1|30538.1|30530.7|30480.7|30560.8|30540.8|30515|30480.2|630
1591708500000|2020-06-09 13:15:00|30532.3|30482.3|30544.7|30494.7|30550.5|30514.5|30508.8|30480|679
1591708800000|2020-06-09 13:20:00|30545|30495|30536.3|30516.3|30549.8|30520.9|30524.4|30487.5|661
1591709100000|2020-06-09 13:25:00|30537.6|30517.6|30550.4|30500.4|30557.5|30526.2|30530.4|30496.3|656
1591709400000|2020-06-09 13:30:00|30549.6|30499.6|30539|30489|30563.5|30533.3|30522.8|30484.2|703
1591709700000|2020-06-09 13:35:00|30539.3|30489.3|30488.8|30468.8|30540.8|30506|30472.3|30429.9|740
1591710000000|2020-06-09 13:40:00|30489.3|30469.3|30450.6|30400.6|30504.8|30471.5|30422.2|30386.6|759
1591710300000|2020-06-09 13:45:00|30450.3|30400.3|30429.6|30409.6|30451.8|30417.3|30400.5|30367.2|794
1591710600000|2020-06-09 13:50:00|30431.2|30411.2|30420.9|30400.9|30447.3|30412.9|30410.6|30374.6|785
1591710900000|2020-06-09 13:55:00|30420.6|30400.6|30401|30381|30437.5|30404.3|30379.1|30345.8|794
1591711200000|2020-06-09 14:00:00|30401.5|30381.5|30417.8|30397.8|30429.2|30409.2|30397.6|30368.8|753
1591711500000|2020-06-09 14:05:00|30419.4|30399.4|30422.4|30402.4|30427.7|30407.7|30404.1|30384.1|726
1591711800000|2020-06-09 14:10:00|30422.9|30402.9|30453.6|30403.6|30460|30421.2|30412.9|30382.3|753
1591712100000|2020-06-09 14:15:00|30454.4|30404.4|30421.5|30371.5|30455.7|30417.3|30404.9|30368.8|814
1591712400000|2020-06-09 14:20:00|30420.6|30370.6|30412.4|30392.4|30434.3|30399.3|30395.3|30367.9|787
1591712700000|2020-06-09 14:25:00|30412.8|30392.8|30406.6|30386.6|30418.5|30398.5|30395.3|30375.3|762
1591713000000|2020-06-09 14:30:00|30406.5|30386.5|30406.3|30386.3|30411.7|30390.6|30389.3|30355.5|689
1591713300000|2020-06-09 14:35:00|30406.6|30386.6|30389.3|30369.3|30432.5|30395.4|30383.6|30349.2|787
1591713600000|2020-06-09 14:40:00|30390.4|30370.4|30371.2|30351.2|30391.2|30371.2|30364.5|30344.5|697
1591713900000|2020-06-09 14:45:00|30371.4|30351.4|30333.4|30313.4|30372.7|30352.1|30325|30296.5|781
1591714200000|2020-06-09 14:50:00|30335.2|30315.2|30323.3|30303.3|30343.7|30315.5|30305.4|30283.2|756
1591714500000|2020-06-09 14:55:00|30322.7|30302.7|30306.6|30286.6|30340.1|30320.1|30306|30281.7|736
1591714800000|2020-06-09 15:00:00|30306.5|30286.5|30310|30290|30316.1|30296.1|30295.8|30275.8|684
1591715100000|2020-06-09 15:05:00|30310.5|30290.5|30300.9|30280.9|30320.4|30300.4|30296.3|30276.3|646
1591715400000|2020-06-09 15:10:00|30301.5|30281.5|30334.5|30314.5|30337.8|30317.8|30301.1|30281.1|624
1591715700000|2020-06-09 15:15:00|30336.1|30316.1|30320.6|30300.6|30339|30319|30319.1|30299.1|627
1591716000000|2020-06-09 15:20:00|30321.9|30301.9|30302.6|30282.6|30326.5|30306.5|30301.9|30281.9|658
1591716300000|2020-06-09 15:25:00|30302.5|30282.5|30319.2|30299.2|30319.3|30299.3|30301.4|30281.4|631
1591716600000|2020-06-09 15:30:00|30318.7|30298.7|30319.7|30299.7|30319.7|30299.7|30305.8|30285.8|589
1591716900000|2020-06-09 15:35:00|30318.9|30298.9|30317.9|30297.9|30322|30302|30309.7|30289.7|583
1591717200000|2020-06-09 15:40:00|30318.1|30298.1|30346|30326|30348.4|30326.5|30316.9|30296.9|623
1591717500000|2020-06-09 15:45:00|30345.6|30325.6|30354.1|30334.1|30364.5|30344.5|30340.4|30320.4|643
1591717800000|2020-06-09 15:50:00|30353.8|30333.8|30339.2|30319.2|30355.1|30335.1|30319.3|30299.3|634
1591718100000|2020-06-09 15:55:00|30338.9|30318.9|30347.1|30327.1|30353.2|30333.2|30338.4|30318.4|645
1591718400000|2020-06-09 16:00:00|30347.8|30327.8|30349.8|30329.8|30365.1|30330.9|30336.7|30305.3|562
1591718700000|2020-06-09 16:05:00|30349|30329|30348.2|30328.2|30363.4|30331|30344.1|30310.6|536
1591719000000|2020-06-09 16:10:00|30348.1|30328.1|30340.3|30320.3|30364.3|30332.3|30334.2|30298.2|537
1591719300000|2020-06-09 16:15:00|30340.5|30320.5|30336.5|30316.5|30359|30329.3|30334.8|30302.1|592
1591719600000|2020-06-09 16:20:00|30335.2|30315.2|30329|30309|30338.1|30318.1|30322.4|30302.4|530
1591719900000|2020-06-09 16:25:00|30336.7|30316.7|30345.1|30325.1|30362.9|30330.4|30336.7|30305.8|535
1591720200000|2020-06-09 16:30:00|30361|30311|30373.6|30323.6|30376.9|30339.9|30344.2|30310.5|646
1591720500000|2020-06-09 16:35:00|30373.9|30323.9|30355.8|30335.8|30377.4|30342.5|30353.8|30321.4|546
1591720800000|2020-06-09 16:40:00|30355.1|30335.1|30353.6|30333.6|30372.4|30336.8|30349.7|30314.8|526
1591721100000|2020-06-09 16:45:00|30352.5|30332.5|30355|30335|30377.1|30340.4|30349.5|30315.4|608
1591721400000|2020-06-09 16:50:00|30354.7|30334.7|30373.1|30323.1|30373.9|30338.6|30352.8|30317.3|639
1591721700000|2020-06-09 16:55:00|30373.6|30323.6|30377.5|30327.5|30379.9|30339.2|30350.1|30316.9|631
1591722000000|2020-06-09 17:00:00|30378.9|30328.9|30364|30344|30384.4|30350|30356|30327|673
1591722300000|2020-06-09 17:05:00|30363.8|30343.8|30364|30344|30382.3|30351.4|30361.6|30329.9|486
1591722600000|2020-06-09 17:10:00|30365.5|30345.5|30371.7|30351.7|30385.3|30354.5|30361.2|30329.1|522
1591722900000|2020-06-09 17:15:00|30372.2|30352.2|30375.8|30355.8|30389.2|30360.1|30367.4|30335.7|489
1591723200000|2020-06-09 17:20:00|30375.4|30355.4|30378.6|30358.6|30400.3|30367.8|30367.2|30340.1|591
1591723500000|2020-06-09 17:25:00|30379.2|30359.2|30370|30350|30395.4|30362.6|30362.4|30337.1|613
1591723800000|2020-06-09 17:30:00|30370.7|30350.7|30377.8|30327.8|30390.9|30354.3|30366.3|30327.8|606
1591724100000|2020-06-09 17:35:00|30378.8|30328.8|30378.9|30328.9|30385.7|30345.2|30356.3|30323|586
1591724400000|2020-06-09 17:40:00|30378.5|30328.5|30360.5|30340.5|30384.5|30348.2|30350.6|30316.2|537
1591724700000|2020-06-09 17:45:00|30360|30340|30375.5|30325.5|30383.3|30346.5|30355.2|30322.8|502
1591725000000|2020-06-09 17:50:00|30375.8|30325.8|30380.5|30330.5|30382.6|30343.8|30353.2|30322.1|552
1591725300000|2020-06-09 17:55:00|30380.8|30330.8|30349.2|30329.2|30381|30345.8|30340.9|30309.7|558
1591725600000|2020-06-09 18:00:00|30349.7|30329.7|30345.9|30325.9|30368|30334.8|30345.2|30311.2|595
1591725900000|2020-06-09 18:05:00|30345.6|30325.6|30345.2|30325.2|30361.4|30331.9|30341.4|30308.6|548
1591726200000|2020-06-09 18:10:00|30344.8|30324.8|30344.9|30324.9|30362.7|30328.7|30340.4|30307.4|579
1591726500000|2020-06-09 18:15:00|30344.5|30324.5|30348.8|30328.8|30348.8|30328.8|30339.7|30319.7|482
1591726800000|2020-06-09 18:20:00|30349.6|30329.6|30345.4|30325.4|30356.9|30336.9|30345.4|30325.4|521
1591727100000|2020-06-09 18:25:00|30345.7|30325.7|30353.1|30333.1|30363.5|30334.5|30344|30313.5|504
1591727400000|2020-06-09 18:30:00|30352.8|30332.8|30350.6|30330.6|30368|30334.3|30345.3|30316|540
1591727700000|2020-06-09 18:35:00|30350|30330|30357|30337|30360.9|30340.9|30348.8|30328.8|536
1591728000000|2020-06-09 18:40:00|30357.5|30337.5|30353|30333|30359.3|30339.3|30352|30332|441
1591728300000|2020-06-09 18:45:00|30352.8|30332.8|30349.3|30329.3|30367.5|30337.1|30347.4|30317.5|458
1591728600000|2020-06-09 18:50:00|30348.8|30328.8|30351.6|30331.6|30354.4|30334.4|30347.5|30327.5|483
1591728900000|2020-06-09 18:55:00|30351.8|30331.8|30350.1|30330.1|30355.5|30335.5|30347.4|30327.4|542
1591729200000|2020-06-09 19:00:00|30349.6|30329.6|30358.2|30338.2|30378.6|30340.5|30349.3|30325.2|546
1591729500000|2020-06-09 19:05:00|30358.4|30338.4|30358.4|30338.4|30379.9|30343.9|30356.2|30324.9|471
1591729800000|2020-06-09 19:10:00|30358.3|30338.3|30355.7|30335.7|30359.4|30339.4|30353.7|30333.7|458
1591730100000|2020-06-09 19:15:00|30355.5|30335.5|30361.1|30341.1|30363.4|30343.4|30354.1|30334.1|480
1591730400000|2020-06-09 19:20:00|30361.2|30341.2|30356.7|30336.7|30361.2|30341.2|30351.4|30331.4|488
1591730700000|2020-06-09 19:25:00|30356.5|30336.5|30356.1|30336.1|30358.9|30338.9|30352.8|30332.8|401
1591731000000|2020-06-09 19:30:00|30356.7|30336.7|30359.9|30339.9|30365.3|30345.3|30356.4|30336.4|416
1591731300000|2020-06-09 19:35:00|30362|30342|30362.2|30342.2|30365.9|30345.9|30357|30337|434
1591731600000|2020-06-09 19:40:00|30362.6|30342.6|30362.1|30342.1|30365.9|30345.9|30355.5|30335.5|406
1591731900000|2020-06-09 19:45:00|30361.8|30341.8|30355.4|30335.4|30367.5|30347.5|30355|30335|448
1591732200000|2020-06-09 19:50:00|30357.7|30337.7|30364.4|30344.4|30382.2|30351|30356.1|30327.3|499
1591732500000|2020-06-09 19:55:00|30366.2|30346.2|30373.2|30353.2|30376.8|30356.8|30360.9|30340.9|564
1591732800000|2020-06-09 20:00:00|30371.2|30351.2|30397.4|30347.4|30407.4|30370.4|30369.3|30332.9|591
1591733100000|2020-06-09 20:05:00|30398.9|30348.9|30400.5|30350.5|30408.4|30358.4|30393|30343|500
1591733400000|2020-06-09 20:10:00|30398.8|30348.8|30393.7|30343.7|30400.4|30350.4|30362.9|30259.8|706
1591733700000|2020-06-09 20:15:00|30394.9|30344.9|30385.9|30335.9|30395|30345|30382.6|30332.6|710
1591734000000|2020-06-09 20:20:00|30387.5|30337.5|30382.6|30332.6|30388.9|30338.9|30378.9|30328.9|783
1591734300000|2020-06-09 20:25:00|30384|30334|30386.8|30336.8|30390.2|30340.2|30380.3|30330.3|793
1591734600000|2020-06-09 20:30:00|30385.8|30335.8|30394.2|30344.2|30405.5|30362.1|30376.2|30335.8|408
1591734900000|2020-06-09 20:35:00|30393.8|30343.8|30394.8|30344.8|30399.8|30360.7|30378.5|30342.1|531
1591735200000|2020-06-09 20:40:00|30393.8|30343.8|30390|30340|30402.5|30352.5|30388.6|30338.6|407
1591735500000|2020-06-09 20:45:00|30393.5|30343.5|30395.1|30345.1|30396.7|30358|30374.7|30339.2|387
1591735800000|2020-06-09 20:50:00|30394.9|30344.9|30392.4|30342.4|30403.7|30353|30389.3|30339.3|436
1591736100000|2020-06-09 20:55:00|30391.1|30341.1|30384.7|30334.7|30408.9|30349|30384.7|30327.6|437
1591736400000|2020-06-09 21:00:00|30385.8|30332.3|30399.5|30333.9|30405.6|30338.8|30382|30324.3|72
1591736700000|2020-06-09 21:05:00|30396.3|30322.5|30429.6|30339.8|30449.2|30349.5|30384.7|30304.4|113
1591737000000|2020-06-09 21:10:00|30396|30340.7|30392.4|30342.4|30451.2|30348.1|30389.4|30306|99
1591737300000|2020-06-09 21:15:00|30406.2|30340.8|30442.5|30339.6|30460.4|30349.1|30387.4|30299.3|89
1591737600000|2020-06-09 21:20:00|30424.1|30339.8|30401.1|30351.1|30458.2|30359.4|30388|30337|136
1591737900000|2020-06-09 21:25:00|30403|30353|30400.9|30350.9|30424|30360.1|30377|30342|94
1591738200000|2020-06-09 21:30:00|30406.3|30356.3|30419.5|30342.2|30433.6|30356.3|30385.1|30334.3|163
1591738500000|2020-06-09 21:35:00|30423.6|30336.3|30423.2|30349.3|30431.4|30363.5|30397.6|30336.3|287
1591738800000|2020-06-09 21:40:00|30420.2|30345.7|30412.7|30345.8|30425|30362.2|30395.1|30341|372
1591739100000|2020-06-09 21:45:00|30408.5|30352.7|30417.2|30346.2|30426|30359.5|30395.1|30336.5|335
1591739400000|2020-06-09 21:50:00|30419.5|30346|30400.6|30350.6|30427|30356.7|30390.8|30340.8|92
1591739700000|2020-06-09 21:55:00|30396.7|30346.7|30423.2|30352.6|30432.2|30362|30390.8|30326.3|103
1591740000000|2020-06-09 22:00:00|30410.7|30352.9|30430.2|30355.8|30431|30358.3|30407.3|30330.6|317
1591740300000|2020-06-09 22:05:00|30412.8|30354|30415.5|30350.3|30432.2|30363.1|30406.2|30326.4|194
1591740600000|2020-06-09 22:10:00|30416|30350.8|30419.3|30350.9|30440|30367|30407.9|30322.6|399
1591740900000|2020-06-09 22:15:00|30422|30352.2|30416.4|30345|30430.4|30362.3|30406.9|30330.3|226
1591741200000|2020-06-09 22:20:00|30410.6|30355.3|30420.1|30343|30422|30359.7|30408.6|30335.5|292
1591741500000|2020-06-09 22:25:00|30421.6|30344.5|30410.2|30340.3|30421.8|30360.2|30407.2|30337.6|285
1591741800000|2020-06-09 22:30:00|30407.3|30349.3|30414.3|30342.5|30422|30360.1|30405.6|30337.2|242
1591742100000|2020-06-09 22:35:00|30417.3|30343.9|30406.8|30345.5|30421|30354|30401.7|30332.1|281
1591742400000|2020-06-09 22:40:00|30407.1|30345.1|30407.8|30334.2|30418.9|30353.4|30384.6|30323.4|239
1591742700000|2020-06-09 22:45:00|30411.1|30332.2|30413.8|30334.6|30427|30347.1|30395.7|30324|170
1591743000000|2020-06-09 22:50:00|30403.5|30336.5|30413.2|30329.8|30424.9|30344.6|30394.1|30316|338
1591743300000|2020-06-09 22:55:00|30410.3|30329.3|30411.7|30329|30413.7|30343|30392.1|30326.6|398
1591743600000|2020-06-09 23:00:00|30423|30315|30391.6|30326|30423|30340.4|30391.6|30314|311
1591743900000|2020-06-09 23:05:00|30395.8|30328.7|30398.5|30333.3|30414.8|30341.6|30386.6|30311|171
1591744200000|2020-06-09 23:10:00|30410.4|30320.4|30400.6|30336.7|30414.2|30341.2|30388.5|30318.8|227
1591744500000|2020-06-09 23:15:00|30388.3|30337.5|30394.7|30344.7|30402.5|30346.4|30384.3|30334.3|215
1591744800000|2020-06-09 23:20:00|30394.6|30344.6|30396.8|30346.8|30407|30352|30392.2|30342|232
1591745100000|2020-06-09 23:25:00|30396.3|30346.3|30410.9|30348.6|30414.1|30357|30391.4|30341.4|258
1591745400000|2020-06-09 23:30:00|30407.3|30348.8|30407.6|30351.4|30417.8|30357.8|30400.9|30343.3|267
1591745700000|2020-06-09 23:35:00|30408.3|30352.1|30407.7|30357.7|30418|30361.2|30399.5|30343.1|255
1591746000000|2020-06-09 23:40:00|30409.6|30359.6|30414|30361|30417|30362|30403.4|30343.6|254
1591746300000|2020-06-09 23:45:00|30405.8|30355.8|30413.3|30358|30423|30364.1|30405.8|30343|300
1591746600000|2020-06-09 23:50:00|30414|30359.9|30412.2|30362.2|30422.1|30365.6|30402.4|30349.7|318
1591746900000|2020-06-09 23:55:00|30416.3|30364.3|30418|30357.2|30422.5|30366|30403.8|30351.7|301
1591747200000|2020-06-10 00:00:00|30417.8|30356.2|30411.5|30356.9|30417.8|30363|30403.1|30349.8|432
1591747500000|2020-06-10 00:05:00|30420.7|30354|30419.6|30353.2|30449.6|30398.2|30401.6|30346.6|591
1591747800000|2020-06-10 00:10:00|30420|30353.6|30424.8|30355.9|30425.2|30361.8|30414.7|30346.4|597
1591748100000|2020-06-10 00:15:00|30424.4|30357.1|30408.3|30342.5|30428.3|30364.4|30401.4|30335.8|581
1591748400000|2020-06-10 00:20:00|30407.8|30343.9|30403.4|30338.7|30412|30345.9|30400.5|30330.6|462
1591748700000|2020-06-10 00:25:00|30403.9|30338.5|30410.7|30338.6|30420|30351.8|30399.5|30334.5|372
1591749000000|2020-06-10 00:30:00|30405.8|30341.4|30401.1|30336|30415.4|30349.7|30399|30331|449
1591749300000|2020-06-10 00:35:00|30397.8|30340.1|30401.9|30330.6|30408.4|30341.8|30394.7|30326.1|389
1591749600000|2020-06-10 00:40:00|30401.5|30331|30398.4|30329.6|30406.6|30345.9|30392.8|30328.4|350
1591749900000|2020-06-10 00:45:00|30398|30328.8|30393|30335.8|30402.3|30338.7|30387.9|30326.2|306
1591750200000|2020-06-10 00:50:00|30392.4|30335.2|30392.2|30335.1|30404.9|30345.2|30388.3|30329.1|426
1591750500000|2020-06-10 00:55:00|30394.3|30334.8|30394.3|30343.5|30404.2|30343.9|30388.6|30333.3|392
1591750800000|2020-06-10 01:00:00|30395.3|30342.6|30393.1|30343.1|30402.7|30345.8|30389.3|30337.6|339
1591751100000|2020-06-10 01:05:00|30393.5|30343.5|30395.8|30339.5|30399.2|30344.5|30389.1|30337.1|339
1591751400000|2020-06-10 01:10:00|30395.1|30338.8|30382.9|30320.6|30397.8|30341.1|30379.2|30320.6|422
1591751700000|2020-06-10 01:15:00|30382.1|30321|30373.7|30317.2|30385|30327.1|30368.3|30312.4|396
1591752000000|2020-06-10 01:20:00|30373.4|30321.6|30371.2|30321.2|30376.9|30326.4|30367.1|30307.4|366
1591752300000|2020-06-10 01:25:00|30373.8|30323.8|30375.3|30319.1|30380|30326.6|30368.6|30316.2|360
1591752600000|2020-06-10 01:30:00|30375.4|30319.2|30384.8|30328.8|30388.8|30332.3|30364.5|30314.5|430
1591752900000|2020-06-10 01:35:00|30385.3|30329.5|30387|30330|30388.7|30333.4|30377.9|30324.9|382
1591753200000|2020-06-10 01:40:00|30385.3|30330.4|30389.8|30335.9|30395.2|30340.3|30380.8|30328.9|355
1591753500000|2020-06-10 01:45:00|30389.5|30336.6|30391.7|30337.7|30399|30341.3|30385.4|30333|366
1591753800000|2020-06-10 01:50:00|30388.9|30338.9|30390.4|30337.7|30396.6|30340.7|30385|30333.1|341
1591754100000|2020-06-10 01:55:00|30388.4|30338.4|30386.6|30336.6|30395|30342.1|30386.6|30335.9|424
1591754400000|2020-06-10 02:00:00|30395|30336.5|30385.3|30335.3|30397.1|30341.6|30383.1|30333.1|461
1591754700000|2020-06-10 02:05:00|30385.4|30335.4|30387|30334.9|30392.5|30337.9|30381.1|30329.2|437
1591755000000|2020-06-10 02:10:00|30389.1|30334.7|30389.3|30335.7|30392.9|30339.7|30384.2|30332.2|434
1591755300000|2020-06-10 02:15:00|30389.4|30339.4|30391.3|30334.9|30396.4|30340.9|30383|30330.3|436
1591755600000|2020-06-10 02:20:00|30390.2|30335.1|30381.1|30331.1|30391.7|30339|30378.2|30327.2|471
1591755900000|2020-06-10 02:25:00|30381.5|30330.6|30387.6|30332.9|30388.9|30336.6|30377.5|30327.2|446
1591756200000|2020-06-10 02:30:00|30384.2|30331.7|30389.9|30336|30395|30339.9|30382|30329|426
1591756500000|2020-06-10 02:35:00|30390.4|30336.3|30393|30334.8|30396.9|30342.7|30384.8|30330.7|419
1591756800000|2020-06-10 02:40:00|30392.4|30338.6|30404.1|30343.8|30410.2|30345.5|30380.1|30330.1|343
1591757100000|2020-06-10 02:45:00|30400.7|30345.8|30381.9|30329.6|30406.3|30345.8|30380.5|30326.7|487
1591757400000|2020-06-10 02:50:00|30386.8|30325.6|30385.9|30328.3|30390.9|30334.6|30375.9|30323.6|352
1591757700000|2020-06-10 02:55:00|30385|30328.2|30384.4|30328.4|30389.1|30332.4|30375.7|30323.8|398
1591758000000|2020-06-10 03:00:00|30382.9|30328.5|30380.2|30326.6|30387.3|30331.1|30375.3|30324.4|432
1591758300000|2020-06-10 03:05:00|30380.9|30325.7|30380.4|30328.6|30387.4|30331|30371.9|30321.9|351
1591758600000|2020-06-10 03:10:00|30378.5|30328.5|30378.1|30328.1|30390.2|30335.9|30374.2|30324.2|362
1591758900000|2020-06-10 03:15:00|30379.2|30329.2|30383.4|30333.4|30387.5|30335.7|30376.9|30326.9|303
1591759200000|2020-06-10 03:20:00|30382.5|30332.5|30380.7|30330.7|30387.9|30334|30376.9|30326.9|285
1591759500000|2020-06-10 03:25:00|30380.2|30330.2|30384.7|30334.7|30390.4|30337|30376.4|30326.4|304
1591759800000|2020-06-10 03:30:00|30386.4|30336.4|30380.1|30330.1|30388.8|30336.4|30376.5|30326.5|309
1591760100000|2020-06-10 03:35:00|30379.1|30329.1|30371.6|30321.6|30389.3|30335.3|30371.6|30320.5|367
1591760400000|2020-06-10 03:40:00|30374.9|30319.8|30375.2|30325.2|30382.8|30331.2|30370.3|30319.8|410
1591760700000|2020-06-10 03:45:00|30379.1|30329.1|30378.2|30328.2|30383.5|30331.5|30375.4|30325.4|292
1591761000000|2020-06-10 03:50:00|30378.4|30328.4|30375.7|30324.2|30383.5|30329.5|30372.2|30322.2|339
1591761300000|2020-06-10 03:55:00|30374.8|30324.4|30372.9|30322.9|30380.3|30329.2|30372.1|30322.1|384
1591761600000|2020-06-10 04:00:00|30373.3|30323.3|30370.1|30320.1|30379|30329|30366.7|30316.7|334
1591761900000|2020-06-10 04:05:00|30371|30321|30377.4|30327.4|30379.1|30328.9|30366.8|30316.8|329
1591762200000|2020-06-10 04:10:00|30376.6|30326.6|30377.8|30327.8|30381.6|30331.6|30374.4|30324.4|284
1591762500000|2020-06-10 04:15:00|30378.5|30328.5|30380.9|30330.9|30383.3|30332.9|30375.1|30325.1|316
1591762800000|2020-06-10 04:20:00|30381.1|30331.1|30377.9|30327.9|30387|30334.1|30374|30324|294
1591763100000|2020-06-10 04:25:00|30378.9|30328.9|30378.8|30328.8|30384.8|30334.8|30374.6|30324.6|326
1591763400000|2020-06-10 04:30:00|30378.6|30328.6|30373.3|30323.3|30382.4|30332.3|30370.3|30320.3|350
1591763700000|2020-06-10 04:35:00|30373.2|30323.2|30378.6|30328.6|30380.5|30330.5|30371.4|30321.4|293
1591764000000|2020-06-10 04:40:00|30378.2|30328.2|30376.2|30326.2|30381.7|30331.7|30374.5|30324.5|297
1591764300000|2020-06-10 04:45:00|30376.3|30326.3|30371.4|30321.4|30384.8|30334.8|30370.7|30320.7|278
1591764600000|2020-06-10 04:50:00|30370.8|30320.8|30370.4|30320.4|30373.4|30323.4|30366.4|30316.4|320
1591764900000|2020-06-10 04:55:00|30370.2|30320.2|30377.8|30327.8|30381.3|30331.2|30367.4|30317.4|400
1591765200000|2020-06-10 05:00:00|30377.7|30327.7|30376.4|30326.4|30379.6|30329.6|30372.6|30322.6|372
1591765500000|2020-06-10 05:05:00|30376.5|30326.5|30370.3|30320.3|30380.5|30330.5|30369.7|30319.7|395
1591765800000|2020-06-10 05:10:00|30370.2|30320.2|30369.3|30319.3|30372.1|30322.1|30367.5|30317.5|292
1591766100000|2020-06-10 05:15:00|30371.5|30321.5|30367.9|30317.9|30377|30327|30367.4|30317.4|320
1591766400000|2020-06-10 05:20:00|30367.7|30317.7|30340.3|30290.3|30369.7|30319.7|30336.5|30286.5|516
1591766700000|2020-06-10 05:25:00|30339.7|30289.7|30331.6|30281.6|30346.4|30296.4|30326.9|30276.9|505
1591767000000|2020-06-10 05:30:00|30331.5|30281.5|30320.6|30270.6|30333.4|30283.4|30316.9|30266.9|485
1591767300000|2020-06-10 05:35:00|30320.8|30270.8|30309.4|30259.4|30320.8|30270.8|30304.9|30254.9|514
1591767600000|2020-06-10 05:40:00|30310.7|30260.7|30303.2|30253.2|30314.2|30264.2|30297|30247|467
1591767900000|2020-06-10 05:45:00|30303.8|30253.8|30328.8|30278.8|30334.5|30282.2|30301.2|30251.2|713
1591768200000|2020-06-10 05:50:00|30329.1|30279.1|30316.5|30266.5|30335.3|30281.4|30313.7|30263.7|689
1591768500000|2020-06-10 05:55:00|30316.7|30266.7|30315.5|30265.5|30326|30276|30308.6|30258.6|535
1591768800000|2020-06-10 06:00:00|30318.5|30268.5|30316.4|30266.4|30323.8|30273.8|30295.1|30245.1|684
1591769100000|2020-06-10 06:05:00|30318.3|30268.3|30318.4|30268.4|30331.9|30281.9|30308.8|30258.8|613
1591769400000|2020-06-10 06:10:00|30318.5|30268.5|30311|30261|30323.6|30273.6|30307.4|30257.4|608
1591769700000|2020-06-10 06:15:00|30311.4|30261.4|30310.3|30260.3|30318.1|30268.1|30294.6|30244.6|568
1591770000000|2020-06-10 06:20:00|30310|30260|30323.8|30273.8|30327.5|30281.5|30297|30257|503
1591770300000|2020-06-10 06:25:00|30324.6|30274.6|30331.4|30281.4|30337|30297.8|30312.8|30270.8|507
1591770600000|2020-06-10 06:30:00|30331.9|30281.9|30322.3|30302.3|30332.5|30306.2|30308.9|30279.7|539
1591770900000|2020-06-10 06:35:00|30323|30303|30336.7|30316.7|30339|30317.4|30316.7|30286.9|569
1591771200000|2020-06-10 06:40:00|30335.6|30315.6|30334.9|30314.9|30337.8|30317.8|30326.4|30306.4|606
1591771500000|2020-06-10 06:45:00|30336.1|30316.1|30323.4|30303.4|30336.2|30316.2|30316.1|30296.1|540
1591771800000|2020-06-10 06:50:00|30323.5|30303.5|30326.2|30306.2|30331.4|30311.4|30320.2|30300.2|546
1591772100000|2020-06-10 06:55:00|30326.3|30306.3|30336.1|30316.1|30340.1|30320.1|30312|30292|636
1591772400000|2020-06-10 07:00:00|30339.4|30319.4|30358.8|30338.8|30363|30343|30337.7|30317.7|679
1591772700000|2020-06-10 07:05:00|30358.9|30338.9|30345.8|30325.8|30360.3|30340.3|30338.7|30318.7|630
1591773000000|2020-06-10 07:10:00|30345.6|30325.6|30331.5|30311.5|30346.8|30326.8|30327.3|30307.3|634
1591773300000|2020-06-10 07:15:00|30332.6|30312.6|30314.5|30294.5|30334.9|30314.9|30309.4|30289.4|630
1591773600000|2020-06-10 07:20:00|30314.6|30294.6|30335|30315|30338|30318|30310.4|30290.4|693
1591773900000|2020-06-10 07:25:00|30334.7|30314.7|30320.8|30300.8|30334.8|30314.8|30318.8|30298.8|661
1591774200000|2020-06-10 07:30:00|30320.7|30300.7|30322.4|30302.4|30338|30318|30318.5|30298.5|705
1591774500000|2020-06-10 07:35:00|30323.9|30303.9|30338.1|30318.1|30344.3|30324.3|30322.3|30302.3|668
1591774800000|2020-06-10 07:40:00|30336.1|30316.1|30353.4|30333.4|30355.3|30335.3|30330.2|30310.2|573
1591775100000|2020-06-10 07:45:00|30353.6|30333.6|30348.9|30328.9|30356.8|30336.8|30344.7|30324.7|519
1591775400000|2020-06-10 07:50:00|30349.1|30329.1|30328.7|30308.7|30350.5|30330.5|30322.1|30302.1|595
1591775700000|2020-06-10 07:55:00|30329.2|30309.2|30313|30293|30331.6|30311.6|30307.3|30287.3|629
1591776000000|2020-06-10 08:00:00|30312.5|30292.5|30307.9|30287.9|30316.1|30296.1|30305.9|30285.9|632
1591776300000|2020-06-10 08:05:00|30308.3|30288.3|30309.6|30289.6|30313.1|30293.1|30302.7|30282.7|629
1591776600000|2020-06-10 08:10:00|30309.5|30289.5|30294.9|30274.9|30312.1|30292.1|30294.1|30274.1|595
1591776900000|2020-06-10 08:15:00|30295.1|30275.1|30279.3|30259.3|30296.5|30276.5|30272.8|30252.8|630
1591777200000|2020-06-10 08:20:00|30278.5|30258.5|30266.4|30246.4|30279.4|30259.4|30247.2|30227.2|630
1591777500000|2020-06-10 08:25:00|30267.2|30247.2|30254.2|30234.2|30268.9|30248.9|30236.9|30216.9|637
1591777800000|2020-06-10 08:30:00|30253.7|30233.7|30250.6|30230.6|30260.3|30240.3|30247.9|30227.9|551
1591778100000|2020-06-10 08:35:00|30252.6|30232.6|30245.6|30225.6|30254.2|30234.2|30243.3|30223.3|581
1591778400000|2020-06-10 08:40:00|30245.7|30225.7|30254.6|30234.6|30256.3|30236.3|30245.7|30225.7|616
1591778700000|2020-06-10 08:45:00|30254.5|30234.5|30255.5|30235.5|30256.8|30236.8|30249.1|30229.1|534
1591779000000|2020-06-10 08:50:00|30255.4|30235.4|30256|30236|30256.9|30236.9|30250.6|30230.6|531
1591779300000|2020-06-10 08:55:00|30255.8|30235.8|30246.2|30226.2|30265.1|30245.1|30242.3|30222.3|548
1591779600000|2020-06-10 09:00:00|30245.3|30225.3|30251.5|30231.5|30255.8|30235.8|30234.5|30214.5|641
1591779900000|2020-06-10 09:05:00|30253|30233|30270.5|30250.5|30278.8|30258.8|30250.9|30230.9|643
1591780200000|2020-06-10 09:10:00|30269.4|30249.4|30278.8|30258.8|30286.3|30266.3|30256.5|30236.5|584
1591780500000|2020-06-10 09:15:00|30278.4|30258.4|30273|30253|30284.5|30264.5|30269.1|30249.1|529
1591780800000|2020-06-10 09:20:00|30273.1|30253.1|30271.9|30251.9|30276.7|30256.7|30268.6|30248.6|477
1591781100000|2020-06-10 09:25:00|30272.1|30252.1|30293.8|30273.8|30303.2|30283.2|30271.7|30251.7|600
1591781400000|2020-06-10 09:30:00|30294.8|30274.8|30255.3|30235.3|30295.8|30275.8|30243.5|30223.5|574
1591781700000|2020-06-10 09:35:00|30255.6|30235.6|30274.1|30254.1|30277|30257|30253.2|30233.2|498
1591782000000|2020-06-10 09:40:00|30274.2|30254.2|30267.1|30247.1|30281.8|30261.8|30265.5|30245.5|480
1591782300000|2020-06-10 09:45:00|30268.6|30248.6|30271.7|30251.7|30276.1|30256.1|30266|30246|444
1591782600000|2020-06-10 09:50:00|30272.2|30252.2|30273.8|30253.8|30279.3|30259.3|30270.8|30250.8|467
1591782900000|2020-06-10 09:55:00|30273.7|30253.7|30277.5|30257.5|30286.3|30266.3|30272.2|30252.2|503
1591783200000|2020-06-10 10:00:00|30277.2|30257.2|30291.6|30271.6|30291.6|30271.6|30273.2|30253.2|508
1591783500000|2020-06-10 10:05:00|30290.9|30270.9|30299|30279|30316.9|30296.9|30289.2|30269.2|641
1591783800000|2020-06-10 10:10:00|30299.1|30279.1|30316.2|30296.2|30318.6|30298.6|30292.7|30272.7|587
1591784100000|2020-06-10 10:15:00|30317.3|30297.3|30306|30286|30323.5|30303.5|30297|30277|656
1591784400000|2020-06-10 10:20:00|30306.3|30286.3|30312.5|30292.5|30317.3|30297.3|30304.7|30284.7|594
1591784700000|2020-06-10 10:25:00|30313.7|30293.7|30306.8|30286.8|30315.1|30295.1|30297.3|30277.3|637
1591785000000|2020-06-10 10:30:00|30306.1|30286.1|30300.5|30280.5|30308.1|30288.1|30290.5|30270.5|633
1591785300000|2020-06-10 10:35:00|30300.7|30280.7|30287.9|30267.9|30304.5|30284.5|30287.7|30267.7|616
1591785600000|2020-06-10 10:40:00|30287.7|30267.7|30258.2|30238.2|30288.1|30268.1|30256.5|30236.5|607
1591785900000|2020-06-10 10:45:00|30257|30237|30268.3|30248.3|30268.8|30248.8|30241.8|30221.8|578
1591786200000|2020-06-10 10:50:00|30268.4|30248.4|30248.1|30228.1|30269.3|30249.3|30245.2|30225.2|507
1591786500000|2020-06-10 10:55:00|30247.2|30227.2|30253.9|30233.9|30259.4|30239.4|30243.6|30223.6|644
1591786800000|2020-06-10 11:00:00|30255.6|30235.6|30246.6|30226.6|30258.3|30238.3|30242.6|30222.6|785
1591787100000|2020-06-10 11:05:00|30247.9|30227.9|30236.5|30216.5|30247.9|30227.9|30222.3|30202.3|766
1591787400000|2020-06-10 11:10:00|30236.4|30216.4|30224.5|30204.5|30239.4|30219.4|30223|30203|688
1591787700000|2020-06-10 11:15:00|30223.7|30203.7|30209.4|30189.4|30225.5|30205.5|30205.5|30185.5|769
1591788000000|2020-06-10 11:20:00|30209.6|30189.6|30195.6|30175.6|30210|30190|30165.7|30145.7|724
1591788300000|2020-06-10 11:25:00|30197.9|30177.9|30204.9|30184.9|30208.4|30188.4|30189.5|30169.5|731
1591788600000|2020-06-10 11:30:00|30205|30185|30203.9|30183.9|30210.6|30190.6|30198.4|30178.4|634
1591788900000|2020-06-10 11:35:00|30206.4|30186.4|30186.2|30166.2|30212.7|30192.7|30182.1|30162.1|706
1591789200000|2020-06-10 11:40:00|30186.5|30166.5|30161|30141|30189.1|30169.1|30151.7|30131.7|706
1591789500000|2020-06-10 11:45:00|30160.9|30140.9|30153.7|30133.7|30179.8|30159.8|30148.9|30128.9|674
1591789800000|2020-06-10 11:50:00|30154.6|30134.6|30146.1|30126.1|30164.5|30144.5|30143.5|30123.5|699
1591790100000|2020-06-10 11:55:00|30146.4|30126.4|30149.5|30129.5|30153.6|30133.6|30136.2|30116.2|636
1591790400000|2020-06-10 12:00:00|30149.6|30129.6|30148.5|30128.5|30151.8|30131.8|30140.8|30120.8|629
1591790700000|2020-06-10 12:05:00|30148.9|30128.9|30169.2|30149.2|30173.2|30153.2|30148.6|30128.6|685
1591791000000|2020-06-10 12:10:00|30170|30150|30168.8|30148.8|30170.8|30150.8|30161|30141|635
1591791300000|2020-06-10 12:15:00|30168.2|30148.2|30174.1|30154.1|30174.9|30154.9|30162.9|30142.9|607
1591791600000|2020-06-10 12:20:00|30174|30154|30179.7|30159.7|30184.7|30164.7|30169.7|30149.7|508
1591791900000|2020-06-10 12:25:00|30180.1|30160.1|30206.6|30163|30222.3|30195.7|30175.9|30155.9|642
1591792200000|2020-06-10 12:30:00|30205|30161.9|30207.7|30187.7|30229.5|30194.6|30191.1|30154.1|676
1591792500000|2020-06-10 12:35:00|30207.4|30187.4|30196.2|30176.2|30219.7|30199.7|30193.4|30173.4|708
1591792800000|2020-06-10 12:40:00|30196.4|30176.4|30205.3|30185.3|30211.6|30191.6|30187.7|30167.7|684
1591793100000|2020-06-10 12:45:00|30207|30187|30192|30172|30209.1|30189.1|30188|30168|595
1591793400000|2020-06-10 12:50:00|30191.1|30171.1|30186.4|30166.4|30202.6|30182.6|30184.4|30164.4|550
1591793700000|2020-06-10 12:55:00|30186.3|30166.3|30170.8|30150.8|30194.4|30174.4|30170.3|30150.3|559
1591794000000|2020-06-10 13:00:00|30170.5|30150.5|30168.4|30148.4|30173.9|30153.9|30155.9|30135.9|636
1591794300000|2020-06-10 13:05:00|30167.9|30147.9|30182.1|30162.1|30184.1|30164.1|30165.1|30145.1|608
1591794600000|2020-06-10 13:10:00|30182.4|30162.4|30184.5|30164.5|30197.1|30177.1|30180.4|30160.4|611
1591794900000|2020-06-10 13:15:00|30184.9|30164.9|30178.4|30158.4|30185|30165|30154.1|30134.1|622
1591795200000|2020-06-10 13:20:00|30178.5|30158.5|30181|30161|30194.2|30174.2|30172.6|30152.6|586
1591795500000|2020-06-10 13:25:00|30180.7|30160.7|30180|30160|30187.6|30167.6|30162.4|30142.4|646
1591795800000|2020-06-10 13:30:00|30179.8|30159.8|30194.8|30174.8|30199.2|30179.2|30174.2|30154.2|736
1591796100000|2020-06-10 13:35:00|30195.1|30175.1|30204.9|30184.9|30206.6|30186.6|30194.5|30174.5|660
1591796400000|2020-06-10 13:40:00|30205|30185|30214.1|30194.1|30218.9|30198.9|30200.5|30180.5|734
1591796700000|2020-06-10 13:45:00|30213.6|30193.6|30207.2|30187.2|30228.7|30208.7|30205.9|30185.9|706
1591797000000|2020-06-10 13:50:00|30206.9|30186.9|30226.1|30206.1|30240.7|30220.7|30204.6|30184.6|792
1591797300000|2020-06-10 13:55:00|30226.6|30206.6|30221.8|30201.8|30228.6|30208.6|30215|30195|799
1591797600000|2020-06-10 14:00:00|30221.7|30201.7|30229.8|30209.8|30232.4|30212.4|30215.8|30195.8|759
1591797900000|2020-06-10 14:05:00|30230.1|30210.1|30226|30206|30239.3|30219.3|30210.9|30190.9|731
1591798200000|2020-06-10 14:10:00|30224.2|30204.2|30237.3|30217.3|30245.2|30225.2|30223.9|30203.9|778
1591798500000|2020-06-10 14:15:00|30241.1|30221.1|30226.3|30206.3|30244.5|30224.5|30215.1|30195.1|801
1591798800000|2020-06-10 14:20:00|30227|30207|30207.5|30187.5|30230.4|30210.4|30203.9|30183.9|766
1591799100000|2020-06-10 14:25:00|30207.8|30187.8|30187.1|30167.1|30210.7|30190.7|30186.5|30166.5|781
1591799400000|2020-06-10 14:30:00|30188.2|30168.2|30200.1|30180.1|30210.3|30190.3|30181.9|30161.9|759
1591799700000|2020-06-10 14:35:00|30199.3|30179.3|30202.5|30182.5|30207|30187|30189.3|30169.3|673
1591800000000|2020-06-10 14:40:00|30202.8|30182.8|30208.7|30188.7|30217.2|30197.2|30193.2|30173.2|688
1591800300000|2020-06-10 14:45:00|30207.9|30187.9|30231.8|30211.8|30237|30217|30202.1|30182.1|690
1591800600000|2020-06-10 14:50:00|30231.2|30211.2|30267.1|30247.1|30276.2|30256.2|30227.2|30207.2|730
1591800900000|2020-06-10 14:55:00|30268.4|30248.4|30297|30277|30302.3|30282.3|30266.3|30246.3|766
1591801200000|2020-06-10 15:00:00|30297.8|30277.8|30293.9|30273.9|30312.5|30292.5|30281.8|30261.8|732
1591801500000|2020-06-10 15:05:00|30293.8|30273.8|30306|30286|30309.8|30289.8|30284.6|30264.6|743
1591801800000|2020-06-10 15:10:00|30304.5|30284.5|30294.7|30274.7|30316.4|30296.4|30293.5|30273.5|751
1591802100000|2020-06-10 15:15:00|30294.1|30274.1|30303.4|30283.4|30311.3|30291.3|30287.1|30267.1|719
1591802400000|2020-06-10 15:20:00|30303.5|30283.5|30291.9|30271.9|30303.6|30283.6|30280.1|30260.1|693
1591802700000|2020-06-10 15:25:00|30292.8|30272.8|30296.4|30276.4|30296.4|30276.4|30277.7|30257.7|706
1591803000000|2020-06-10 15:30:00|30295.5|30275.5|30288.9|30268.9|30298.3|30278.3|30277.5|30257.5|576
1591803300000|2020-06-10 15:35:00|30288.3|30268.3|30259|30239|30289.5|30269.5|30256.8|30236.8|545
1591803600000|2020-06-10 15:40:00|30259.1|30239.1|30240.7|30220.7|30261.2|30241.2|30236.4|30216.4|644
1591803900000|2020-06-10 15:45:00|30239.1|30219.1|30244.4|30224.4|30250|30230|30235.1|30215.1|555
1591804200000|2020-06-10 15:50:00|30244.9|30224.9|30238.5|30218.5|30246.5|30226.5|30230.8|30210.8|588
1591804500000|2020-06-10 15:55:00|30238.1|30218.1|30251.7|30231.7|30254.9|30234.9|30233.9|30213.9|600
1591804800000|2020-06-10 16:00:00|30250.5|30230.5|30251|30231|30257.6|30237.6|30239.6|30219.6|628
1591805100000|2020-06-10 16:05:00|30252.7|30232.7|30275|30255|30281.9|30261.9|30252.7|30232.7|633
1591805400000|2020-06-10 16:10:00|30275.6|30255.6|30261.3|30241.3|30275.8|30255.8|30255.4|30235.4|641
1591805700000|2020-06-10 16:15:00|30261.2|30241.2|30252.4|30232.4|30262.2|30242.2|30246.7|30226.7|640
1591806000000|2020-06-10 16:20:00|30250.1|30230.1|30254.5|30234.5|30260.3|30240.3|30247.8|30227.8|632
1591806300000|2020-06-10 16:25:00|30254.4|30234.4|30248.7|30228.7|30256.6|30236.6|30247.1|30227.1|575
1591806600000|2020-06-10 16:30:00|30248.9|30228.9|30242.2|30222.2|30251.4|30231.4|30240.8|30220.8|581
1591806900000|2020-06-10 16:35:00|30241|30221|30257.5|30237.5|30258|30238|30238|30218|590
1591807200000|2020-06-10 16:40:00|30258.6|30238.6|30259.6|30239.6|30265.3|30245.3|30250.6|30230.6|560
1591807500000|2020-06-10 16:45:00|30257.9|30237.9|30264.9|30244.9|30269|30249|30255.6|30235.6|561
1591807800000|2020-06-10 16:50:00|30264.3|30244.3|30255.7|30235.7|30264.4|30244.4|30251.7|30231.7|626
1591808100000|2020-06-10 16:55:00|30255.6|30235.6|30263.5|30243.5|30264|30244|30249.8|30229.8|554
1591808400000|2020-06-10 17:00:00|30263.6|30243.6|30254.7|30234.7|30271.1|30251.1|30252|30232|657
1591808700000|2020-06-10 17:05:00|30255|30235|30252.7|30232.7|30266.5|30246.5|30251.9|30231.9|477
1591809000000|2020-06-10 17:10:00|30252.4|30232.4|30250.1|30230.1|30259.9|30239.9|30248.7|30228.7|550
1591809300000|2020-06-10 17:15:00|30250|30230|30260.9|30240.9|30269.3|30249.3|30248.5|30228.5|601
1591809600000|2020-06-10 17:20:00|30261.8|30241.8|30255.8|30235.8|30263.3|30243.3|30253.3|30233.3|508
1591809900000|2020-06-10 17:25:00|30256.4|30236.4|30262|30242|30269.7|30249.7|30253.1|30233.1|534
1591810200000|2020-06-10 17:30:00|30261.9|30241.9|30249.3|30229.3|30265.3|30245.3|30243.8|30223.8|555
1591810500000|2020-06-10 17:35:00|30247.8|30227.8|30238.8|30218.8|30260.8|30234.1|30232.1|30210.8|573
1591810800000|2020-06-10 17:40:00|30238.7|30218.7|30221.9|30201.9|30242.3|30222.3|30219|30199|680
1591811100000|2020-06-10 17:45:00|30222|30202|30220|30200|30226.3|30206.3|30215.2|30195.2|667
1591811400000|2020-06-10 17:50:00|30220.4|30200.4|30222.5|30202.5|30224.1|30204.1|30214.2|30194.2|562
1591811700000|2020-06-10 17:55:00|30224.3|30204.3|30251|30162.2|30253|30211.9|30216|30157.5|642
1591812000000|2020-06-10 18:00:00|30250.2|30164.1|30188.2|30168.2|30349.8|30299.8|30153|30122.1|844
1591812300000|2020-06-10 18:05:00|30188.1|30168.1|30154.1|30104.1|30206.5|30170.8|30146.5|30099.9|766
1591812600000|2020-06-10 18:10:00|30152.5|30102.5|30092.2|30072.2|30158.1|30120.5|30091.9|30071.9|781
1591812900000|2020-06-10 18:15:00|30093.5|30073.5|30090.9|30040.9|30122.5|30102.5|30073.6|30038.2|807
1591813200000|2020-06-10 18:20:00|30091.2|30041.2|30106|30086|30123.9|30101.4|30067.7|30040.1|779
1591813500000|2020-06-10 18:25:00|30103.4|30083.4|30091.3|30071.3|30117.1|30089.1|30082.6|30061.5|781
1591813800000|2020-06-10 18:30:00|30091.1|30071.1|30095|30075|30112.2|30085|30065.7|30037.4|812
1591814100000|2020-06-10 18:35:00|30093.9|30073.9|30138.8|30088.8|30150.2|30111.3|30072.6|30052.6|823
1591814400000|2020-06-10 18:40:00|30139.9|30089.9|30110.2|30060.2|30192.9|30136.9|30099|30056|822
1591814700000|2020-06-10 18:45:00|30111.6|30061.6|30103.8|30083.8|30137.5|30105.2|30086.3|30054.9|818
1591815000000|2020-06-10 18:50:00|30106.1|30086.1|30167.4|30117.4|30190.4|30143|30094.3|30066.1|827
1591815300000|2020-06-10 18:55:00|30165.7|30115.7|30151.9|30131.9|30196.1|30160.4|30138.9|30104.3|809
1591815600000|2020-06-10 19:00:00|30151.4|30131.4|30228.3|30178.3|30247.7|30197.7|30149.7|30110.4|818
1591815900000|2020-06-10 19:05:00|30227.7|30177.7|30169.8|30119.8|30228.5|30178.5|30152.3|30116.5|806
1591816200000|2020-06-10 19:10:00|30166.8|30116.8|30178.3|30128.3|30195.5|30146.5|30166.5|30116.8|753
1591816500000|2020-06-10 19:15:00|30177.2|30127.2|30185.7|30135.7|30198.2|30156.8|30165.9|30124.9|792
1591816800000|2020-06-10 19:20:00|30186.4|30136.4|30178.1|30128.1|30190.4|30156.3|30157.8|30123.7|759
1591817100000|2020-06-10 19:25:00|30176.8|30126.8|30119.6|30069.6|30176.8|30139|30100.2|30066.9|803
1591817400000|2020-06-10 19:30:00|30102.8|30082.8|30131.2|30081.2|30133.3|30093|30088.5|30051|811
1591817700000|2020-06-10 19:35:00|30130|30080|30115.8|30095.8|30142.5|30100.2|30107.7|30073.5|805
1591818000000|2020-06-10 19:40:00|30116.2|30096.2|30127.5|30077.5|30142.8|30105.4|30104.1|30069.7|784
1591818300000|2020-06-10 19:45:00|30125.4|30075.4|30150.5|30100.5|30165.5|30129.4|30114.6|30075.4|777
1591818600000|2020-06-10 19:50:00|30153.1|30103.1|30148.1|30098.1|30157.8|30119.7|30121.8|30082.6|728
1591818900000|2020-06-10 19:55:00|30147.8|30097.8|30171.7|30121.7|30175.1|30135|30132.3|30097.8|659
1591819200000|2020-06-10 20:00:00|30171.8|30121.8|30187.6|30137.6|30192.4|30160.2|30153.7|30118.7|698
1591819500000|2020-06-10 20:05:00|30187.5|30137.5|30170.7|30150.7|30203.5|30167|30161.9|30128.4|624
1591819800000|2020-06-10 20:10:00|30170.2|30150.2|30187.5|30137.5|30197.2|30161.9|30169|30134.1|492
1591820100000|2020-06-10 20:15:00|30172.6|30152.6|30193.7|30173.7|30209.8|30178.4|30170.9|30138.8|562
1591820400000|2020-06-10 20:20:00|30195|30175|30218.4|30198.4|30242.8|30208.7|30189.6|30156.3|660
1591820700000|2020-06-10 20:25:00|30217.5|30197.5|30238.8|30188.8|30248|30206.6|30203.1|30168|622
1591821000000|2020-06-10 20:30:00|30239.4|30189.4|30231.6|30181.6|30247.4|30202.6|30207.1|30178.3|710
1591821300000|2020-06-10 20:35:00|30232.4|30182.4|30216.8|30166.8|30233.3|30183.8|30197|30163.2|649
1591821600000|2020-06-10 20:40:00|30217.2|30167.2|30216.6|30166.6|30232.4|30184.5|30196.1|30158.9|665
1591821900000|2020-06-10 20:45:00|30216.9|30166.9|30212.8|30162.8|30221.6|30179.6|30195.6|30159.7|592
1591822200000|2020-06-10 20:50:00|30211.8|30161.8|30213.7|30161.9|30230.8|30179.3|30198.5|30152.7|548
1591822500000|2020-06-10 20:55:00|30212.1|30161.4|30238.2|30148.1|30257.1|30169.5|30209.4|30130.7|505
1591822800000|2020-06-10 21:00:00|30238.6|30147.8|30217.4|30152.6|30241.8|30164.4|30210.2|30144.6|63
1591823100000|2020-06-10 21:05:00|30233|30144|30263.6|30169.3|30335.1|30215.1|30204.6|30135.8|89
1591823400000|2020-06-10 21:10:00|30271.6|30168.2|30277.2|30172.4|30283.2|30187|30259.6|30154.9|139
1591823700000|2020-06-10 21:15:00|30268.1|30162.6|30277.4|30171.6|30286|30174.9|30264.7|30153.5|201
1591824000000|2020-06-10 21:20:00|30278.2|30170.8|30275.7|30175|30287|30185|30260.4|30157.7|180
1591824300000|2020-06-10 21:25:00|30271.4|30181.4|30283.5|30163.5|30283.5|30191|30259.6|30156|179
1591824600000|2020-06-10 21:30:00|30281.4|30167.3|30272.4|30171.3|30287.1|30182.2|30262.8|30156.2|179
1591824900000|2020-06-10 21:35:00|30274.6|30167.9|30283.2|30163.2|30288.2|30184.1|30260.5|30156.2|181
1591825200000|2020-06-10 21:40:00|30282.7|30162.7|30272.5|30178.3|30288.1|30179.4|30263.5|30156.5|212
1591825500000|2020-06-10 21:45:00|30266.2|30151.9|30283.7|30163.7|30286|30177.1|30263.4|30151.9|215
1591825800000|2020-06-10 21:50:00|30282.5|30162.5|30264.4|30169.2|30284.3|30187|30260|30145.2|123
1591826100000|2020-06-10 21:55:00|30265|30164.7|30269.1|30161.4|30283.7|30187|30261.5|30147.4|196
1591826400000|2020-06-10 22:00:00|30266.8|30157.9|30295.4|30175.4|30302.8|30182.8|30252.7|30155|438
1591826700000|2020-06-10 22:05:00|30295|30175|30293.1|30173.1|30306.4|30189.2|30288.3|30168.3|498
1591827000000|2020-06-10 22:10:00|30293.3|30173.3|30292.6|30172.6|30305.2|30185.2|30285.8|30168.1|420
1591827300000|2020-06-10 22:15:00|30292.7|30172.7|30295.8|30175.8|30303.6|30183.6|30284.1|30164.1|442
1591827600000|2020-06-10 22:20:00|30296.5|30176.5|30287.1|30167.1|30302.1|30182.1|30273.9|30163.4|376
1591827900000|2020-06-10 22:25:00|30287.4|30167.4|30312.4|30192.4|30313.6|30193.6|30287.4|30167.4|556
1591828200000|2020-06-10 22:30:00|30311.9|30191.9|30302.4|30182.4|30312.8|30192.8|30284.3|30170.8|747
1591828500000|2020-06-10 22:35:00|30305.9|30185.9|30303.2|30183.2|30309.4|30189.4|30291.5|30171.5|553
1591828800000|2020-06-10 22:40:00|30309|30189|30303.5|30183.5|30311.8|30191.8|30290.6|30170.6|441
1591829100000|2020-06-10 22:45:00|30303.4|30183.4|30296.4|30176.4|30311.7|30191.7|30294.4|30175|511
1591829400000|2020-06-10 22:50:00|30296.3|30176.3|30298.6|30178.6|30309.9|30189.9|30286.1|30166.1|660
1591829700000|2020-06-10 22:55:00|30298.8|30178.8|30296.6|30176.6|30311.9|30191.9|30284.8|30164.8|645
1591830000000|2020-06-10 23:00:00|30307.5|30187.5|30283.8|30163.8|30308.7|30188.7|30277.8|30157.8|647
1591830300000|2020-06-10 23:05:00|30281.2|30161.2|30233.8|30150.9|30293.1|30173.1|30228.1|30134.8|684
1591830600000|2020-06-10 23:10:00|30232.5|30151.5|30242.4|30158.9|30247.9|30167.5|30217.3|30140.1|770
1591830900000|2020-06-10 23:15:00|30242.5|30159|30243|30147.3|30263.3|30166.9|30231.7|30134.5|475
1591831200000|2020-06-10 23:20:00|30243.4|30147.5|30253.4|30151.9|30268.9|30168.4|30235.9|30139|549
1591831500000|2020-06-10 23:25:00|30254.1|30152.5|30257.7|30157.7|30264.7|30171.4|30231.9|30144.2|480
1591831800000|2020-06-10 23:30:00|30258.4|30156.9|30266.9|30160.7|30274|30176.6|30240.4|30150.7|592
1591832100000|2020-06-10 23:35:00|30257.4|30171|30264|30168.1|30278.6|30183.4|30245.4|30157.6|486
1591832400000|2020-06-10 23:40:00|30258.6|30172.7|30271.2|30166.9|30276|30181.2|30253.2|30158.4|429
1591832700000|2020-06-10 23:45:00|30268.4|30168.5|30261.6|30167.4|30279.7|30196.1|30246.5|30159.2|468
1591833000000|2020-06-10 23:50:00|30261.3|30179.9|30270|30179|30283.3|30191|30257.1|30162.7|617
1591833300000|2020-06-10 23:55:00|30270.3|30179.1|30287.6|30188.5|30296.8|30201.5|30254.3|30169.8|761
1591833600000|2020-06-11 00:00:00|30287.4|30188.4|30243.9|30182.6|30294.2|30199.5|30241.7|30171.1|822
1591833900000|2020-06-11 00:05:00|30242.9|30185|30240.8|30178.7|30267.6|30188.7|30239.3|30164.8|797
1591834200000|2020-06-11 00:10:00|30240.7|30180.9|30253.1|30174.3|30268.2|30191.8|30236.4|30164.5|781
1591834500000|2020-06-11 00:15:00|30248.6|30176.3|30249.8|30170.4|30262|30189.4|30234.3|30158.7|755
1591834800000|2020-06-11 00:20:00|30254.2|30173.8|30232.9|30173.3|30255.5|30181.1|30229.6|30155.4|777
1591835100000|2020-06-11 00:25:00|30233.9|30172.8|30240.6|30162.4|30258.5|30185.6|30227.9|30157.4|777
1591835400000|2020-06-11 00:30:00|30237.6|30177|30245.6|30176.4|30252.1|30183.9|30232.5|30168.7|822
1591835700000|2020-06-11 00:35:00|30249.1|30179.1|30259.6|30188|30262.9|30190.9|30240.7|30174.6|834
1591836000000|2020-06-11 00:40:00|30258.9|30184.9|30242.6|30160.3|30262.9|30191.2|30231.9|30156.9|821
1591836300000|2020-06-11 00:45:00|30243.1|30160.5|30246.3|30174.7|30254.7|30179.9|30221|30157.2|809
1591836600000|2020-06-11 00:50:00|30240.9|30174.2|30245.8|30169.2|30257.8|30183.8|30220|30158.1|642
1591836900000|2020-06-11 00:55:00|30241.9|30172.5|30222.5|30151.9|30248.9|30177.6|30215.9|30144.6|796
1591837200000|2020-06-11 01:00:00|30223.2|30150.9|30218.4|30141.3|30228.7|30161|30204.4|30136.1|805
1591837500000|2020-06-11 01:05:00|30214.9|30142|30202.2|30136.4|30218.6|30153|30191|30126.4|767
1591837800000|2020-06-11 01:10:00|30203.9|30134.8|30209.2|30140.7|30222.6|30149.3|30193.7|30125.3|812
1591838100000|2020-06-11 01:15:00|30208.9|30140.9|30221.4|30152.3|30228.4|30157|30198.3|30135.5|745
1591838400000|2020-06-11 01:20:00|30221.2|30150.7|30232.8|30153.9|30235.5|30162.9|30210.4|30142.5|527
1591838700000|2020-06-11 01:25:00|30233.6|30153.4|30231|30163.5|30240.4|30171.8|30214.6|30147.1|787
1591839000000|2020-06-11 01:30:00|30228.2|30164.1|30220.6|30156.4|30239.4|30171.4|30210.9|30143.3|763
1591839300000|2020-06-11 01:35:00|30223.3|30151.1|30210.1|30138|30231.5|30162.2|30201.7|30131.7|775
1591839600000|2020-06-11 01:40:00|30211.2|30137.3|30187.7|30119.1|30217.9|30150.3|30187.7|30119.1|613
1591839900000|2020-06-11 01:45:00|30186|30123.9|30208.8|30134.5|30218.8|30142.9|30186|30109.4|664
1591840200000|2020-06-11 01:50:00|30213|30131.9|30216.7|30149.6|30228.5|30151.9|30202.2|30131.9|722
1591840500000|2020-06-11 01:55:00|30216.2|30150|30213.8|30141|30227.5|30154.5|30207.4|30134.8|691
1591840800000|2020-06-11 02:00:00|30213.9|30140.7|30218.6|30147.8|30227|30153.6|30210|30136|670
1591841100000|2020-06-11 02:05:00|30216.5|30146.8|30220.1|30150.4|30227.2|30154.4|30208.5|30136.1|661
1591841400000|2020-06-11 02:10:00|30222.5|30150.5|30220|30147.8|30232.9|30154.8|30212.2|30140.9|627
1591841700000|2020-06-11 02:15:00|30223|30151.1|30220.5|30148.6|30230.5|30156.9|30212.6|30139.5|570
1591842000000|2020-06-11 02:20:00|30221|30147.9|30220.6|30141.8|30231.3|30156.9|30210.8|30139.1|518
1591842300000|2020-06-11 02:25:00|30218.5|30143.8|30220|30141.5|30224.5|30151.5|30206.7|30135.4|560
1591842600000|2020-06-11 02:30:00|30212.8|30146.4|30221.8|30143.8|30227.2|30153.3|30208.5|30136.5|615
1591842900000|2020-06-11 02:35:00|30223.1|30143.2|30223.1|30139.6|30227.5|30151.9|30203|30134.7|567
1591843200000|2020-06-11 02:40:00|30209.9|30142.9|30211.2|30127.4|30223.1|30145.6|30194.9|30122|537
1591843500000|2020-06-11 02:45:00|30211.5|30130.8|30200.1|30134.5|30211.5|30137.5|30191.7|30123.2|569
1591843800000|2020-06-11 02:50:00|30199.7|30134.9|30221.2|30137.7|30224.2|30148.2|30198.2|30123.9|583
1591844100000|2020-06-11 02:55:00|30220.7|30137.2|30231.6|30144.8|30232.2|30155.1|30203.3|30136.5|655
1591844400000|2020-06-11 03:00:00|30232.5|30144.1|30221.1|30157.5|30233.4|30162.4|30209.4|30142.3|695
1591844700000|2020-06-11 03:05:00|30223.6|30154|30225.8|30154|30242|30173.7|30210.7|30146.4|855
1591845000000|2020-06-11 03:10:00|30225.7|30162.5|30235.8|30156.8|30249|30174.4|30216.7|30147.3|844
1591845300000|2020-06-11 03:15:00|30237.3|30156.1|30245.2|30178.2|30246.4|30182.5|30227.1|30155.8|482
1591845600000|2020-06-11 03:20:00|30244.5|30177.8|30250.6|30171.6|30253.1|30190.7|30242|30163.8|421
1591845900000|2020-06-11 03:25:00|30250|30171.3|30273.9|30213.2|30274.6|30220|30244.6|30169.8|562
1591846200000|2020-06-11 03:30:00|30272.6|30209.7|30267.2|30208.6|30275.8|30214|30254.2|30184.4|588
1591846500000|2020-06-11 03:35:00|30266.9|30205.7|30266.2|30200.6|30272.8|30221.6|30261.8|30190.3|473
1591846800000|2020-06-11 03:40:00|30271|30221|30332.9|30256.7|30340.5|30272.5|30269.5|30199.6|664
1591847100000|2020-06-11 03:45:00|30333.8|30258.4|30351.9|30277.7|30365.3|30295.3|30329.9|30256.5|656
1591847400000|2020-06-11 03:50:00|30351.8|30276.7|30349.2|30273.8|30360.3|30291.8|30344.9|30268.8|536
1591847700000|2020-06-11 03:55:00|30349.6|30273.9|30387.7|30303.6|30388.9|30318.7|30339.2|30272.3|648
1591848000000|2020-06-11 04:00:00|30388.6|30303|30387|30308.7|30395.8|30328.7|30377.8|30300.8|768
1591848300000|2020-06-11 04:05:00|30387.3|30312.7|30389.7|30320|30397.3|30334.7|30361|30295.1|787
1591848600000|2020-06-11 04:10:00|30385|30320.8|30399|30336.9|30404.6|30344.5|30372.5|30306.5|838
1591848900000|2020-06-11 04:15:00|30397.9|30335.5|30406.5|30342.5|30426|30358.3|30387.1|30314.2|822
1591849200000|2020-06-11 04:20:00|30405|30347.4|30414.5|30352.2|30418|30359.8|30395.2|30326.2|810
1591849500000|2020-06-11 04:25:00|30415.3|30353.9|30416.8|30343.3|30424|30361.8|30409.4|30335.2|827
1591849800000|2020-06-11 04:30:00|30416.2|30340.3|30412.9|30346.8|30418.6|30355.9|30402.3|30329.9|688
1591850100000|2020-06-11 04:35:00|30411.8|30345.1|30404.7|30350.2|30418.8|30357.8|30401.8|30325.7|601
1591850400000|2020-06-11 04:40:00|30406.2|30351.9|30402.3|30326.5|30412.7|30359.1|30394.3|30292.7|591
1591850700000|2020-06-11 04:45:00|30400.7|30324.4|30405.5|30328.9|30408.8|30346.7|30391.3|30315|596
1591851000000|2020-06-11 04:50:00|30401.1|30327.4|30408.3|30327.9|30413.9|30353.1|30400.4|30323.6|506
1591851300000|2020-06-11 04:55:00|30406.6|30337.6|30406.6|30325.5|30414.4|30346.2|30397.6|30322.8|543
1591851600000|2020-06-11 05:00:00|30399.9|30323.7|30418.7|30352.5|30418.7|30357.5|30395.5|30323.7|512
1591851900000|2020-06-11 05:05:00|30418.5|30356.2|30394.8|30343.2|30436.8|30382.8|30394.8|30343.2|708
1591852200000|2020-06-11 05:10:00|30394.2|30342.4|30456.3|30401.1|30465.2|30408.3|30387.6|30337.6|668
1591852500000|2020-06-11 05:15:00|30456.2|30400.5|30463|30412.7|30465.4|30429|30446.7|30392.1|771
1591852800000|2020-06-11 05:20:00|30466.5|30413.8|30469.3|30419.3|30479.9|30429.9|30460|30408.5|642
1591853100000|2020-06-11 05:25:00|30468.8|30418.8|30448.1|30398.1|30471.4|30421.4|30446.6|30396.6|539
1591853400000|2020-06-11 05:30:00|30448.2|30398.2|30455.5|30405.5|30456.6|30417.6|30427.1|30389.9|534
1591853700000|2020-06-11 05:35:00|30456.1|30406.1|30432.7|30382.7|30457.2|30407.2|30432.1|30382.1|513
1591854000000|2020-06-11 05:40:00|30432.8|30382.8|30450.2|30400.2|30452|30415.1|30427.2|30382.6|504
1591854300000|2020-06-11 05:45:00|30449.9|30399.9|30440.1|30390.1|30452.1|30415.4|30425.6|30389.3|481
1591854600000|2020-06-11 05:50:00|30440.4|30390.4|30434.3|30384.3|30442.5|30406.1|30422.8|30379.9|468
1591854900000|2020-06-11 05:55:00|30434.6|30384.6|30416.7|30396.7|30434.7|30408.3|30410.2|30384|505
1591855200000|2020-06-11 06:00:00|30416.1|30396.1|30431.5|30411.5|30432.6|30412.4|30408.6|30379.2|566
1591855500000|2020-06-11 06:05:00|30431.6|30411.6|30412|30392|30432.4|30412.4|30407.1|30387.1|493
1591855800000|2020-06-11 06:10:00|30411.3|30391.3|30410.3|30390.3|30419|30399|30406.4|30386.4|461
1591856100000|2020-06-11 06:15:00|30410.5|30390.5|30365.5|30345.5|30415.2|30395.2|30355.6|30315|622
1591856400000|2020-06-11 06:20:00|30365.6|30345.6|30366.2|30346.2|30374|30354|30354.3|30334.3|584
1591856700000|2020-06-11 06:25:00|30365.9|30345.9|30371.3|30351.3|30374.3|30354.3|30360.8|30340.8|561
1591857000000|2020-06-11 06:30:00|30370.3|30350.3|30366.8|30346.8|30384.6|30364.6|30364.7|30344.7|591
1591857300000|2020-06-11 06:35:00|30366.6|30346.6|30358.1|30338.1|30368.6|30348.6|30356.1|30336.1|606
1591857600000|2020-06-11 06:40:00|30356|30336|30362.5|30342.5|30363.5|30343.5|30350.7|30330.7|628
1591857900000|2020-06-11 06:45:00|30362.4|30342.4|30348.3|30328.3|30366.5|30346.5|30347.9|30327.9|585
1591858200000|2020-06-11 06:50:00|30349.1|30329.1|30332.5|30312.5|30349.2|30329.2|30330.6|30310.6|583
1591858500000|2020-06-11 06:55:00|30332.1|30312.1|30330.7|30310.7|30340.6|30320.6|30323.9|30303.9|617
1591858800000|2020-06-11 07:00:00|30329.1|30309.1|30368.4|30348.4|30370.6|30350.6|30315.7|30295.7|708
1591859100000|2020-06-11 07:05:00|30367.2|30347.2|30389|30369|30395.7|30375.7|30362|30342|678
1591859400000|2020-06-11 07:10:00|30389.8|30369.8|30401.1|30381.1|30411.9|30391.9|30388.4|30368.4|668
1591859700000|2020-06-11 07:15:00|30400.6|30380.6|30391.9|30371.9|30410.5|30390.5|30387.5|30367.5|650
1591860000000|2020-06-11 07:20:00|30391.5|30371.5|30390.9|30370.9|30393.7|30373.7|30373.8|30353.8|627
1591860300000|2020-06-11 07:25:00|30391.7|30371.7|30354.2|30334.2|30400.6|30380.6|30350.5|30330.5|661
1591860600000|2020-06-11 07:30:00|30354.3|30334.3|30353.1|30333.1|30362.7|30342.7|30346.7|30326.7|668
1591860900000|2020-06-11 07:35:00|30354.3|30334.3|30358.8|30338.8|30364.6|30344.6|30345.8|30325.8|644
1591861200000|2020-06-11 07:40:00|30358.1|30338.1|30356.9|30336.9|30367.1|30347.1|30352.8|30332.8|673
1591861500000|2020-06-11 07:45:00|30357.9|30337.9|30353.1|30333.1|30359.2|30339.2|30338.8|30318.8|627
1591861800000|2020-06-11 07:50:00|30352.7|30332.7|30332|30312|30354.9|30334.9|30329.1|30309.1|628
1591862100000|2020-06-11 07:55:00|30327.5|30307.5|30326.2|30306.2|30330|30310|30316.2|30296.2|665
1591862400000|2020-06-11 08:00:00|30326.7|30306.7|30338.8|30318.8|30349.8|30329.8|30318.2|30298.2|699
1591862700000|2020-06-11 08:05:00|30340.6|30320.6|30331.4|30311.4|30341.4|30321.4|30323.2|30303.2|705
1591863000000|2020-06-11 08:10:00|30331.5|30311.5|30318.3|30298.3|30338.1|30318.1|30309|30289|640
1591863300000|2020-06-11 08:15:00|30318.7|30298.7|30290.8|30270.8|30318.7|30298.7|30287.7|30267.7|670
1591863600000|2020-06-11 08:20:00|30290.4|30270.4|30285.3|30265.3|30306.1|30286.1|30284.6|30264.6|647
1591863900000|2020-06-11 08:25:00|30285.9|30265.9|30288.5|30268.5|30292.2|30272.2|30276.9|30256.9|661
1591864200000|2020-06-11 08:30:00|30290.8|30270.8|30241.6|30221.6|30295|30275|30237.4|30217.4|673
1591864500000|2020-06-11 08:35:00|30241.4|30221.4|30235.2|30215.2|30241.6|30221.6|30227.5|30207.5|708
1591864800000|2020-06-11 08:40:00|30235.8|30215.8|30281.4|30261.4|30283.3|30263.3|30235.4|30215.4|699
1591865100000|2020-06-11 08:45:00|30280.3|30260.3|30273.9|30253.9|30297.6|30277.6|30271.3|30251.3|648
1591865400000|2020-06-11 08:50:00|30273.8|30253.8|30263.8|30243.8|30281.9|30261.9|30257.4|30237.4|661
1591865700000|2020-06-11 08:55:00|30263.9|30243.9|30273.4|30253.4|30275.1|30255.1|30255.9|30235.9|676
1591866000000|2020-06-11 09:00:00|30273.9|30253.9|30257.8|30237.8|30300.7|30280.7|30257|30237|642
1591866300000|2020-06-11 09:05:00|30257.7|30237.7|30274.4|30254.4|30280.4|30260.4|30257.7|30237.7|644
1591866600000|2020-06-11 09:10:00|30273.5|30253.5|30271.8|30251.8|30278.3|30258.3|30262|30242|597
1591866900000|2020-06-11 09:15:00|30270.4|30250.4|30234.6|30214.6|30281.7|30261.7|30234.6|30214.6|644
1591867200000|2020-06-11 09:20:00|30235.1|30215.1|30237.2|30217.2|30241.4|30221.4|30217.8|30197.8|607
1591867500000|2020-06-11 09:25:00|30237.1|30217.1|30251.3|30231.3|30254|30234|30236.8|30216.8|555
1591867800000|2020-06-11 09:30:00|30252|30232|30234.1|30214.1|30255|30235|30213.8|30193.8|693
1591868100000|2020-06-11 09:35:00|30235.3|30215.3|30241.8|30221.8|30243.4|30223.4|30223.9|30203.9|638
1591868400000|2020-06-11 09:40:00|30241.6|30221.6|30259.2|30239.2|30261.7|30241.7|30236.7|30216.7|582
1591868700000|2020-06-11 09:45:00|30259.6|30239.6|30256.1|30236.1|30264.5|30244.5|30240.4|30220.4|625
1591869000000|2020-06-11 09:50:00|30256|30236|30264.6|30244.6|30266.7|30246.7|30246.2|30226.2|729
1591869300000|2020-06-11 09:55:00|30264.3|30244.3|30260.4|30240.4|30265.5|30245.5|30254.8|30234.8|692
1591869600000|2020-06-11 10:00:00|30259.7|30239.7|30254.5|30234.5|30266.3|30246.3|30253|30233|599
1591869900000|2020-06-11 10:05:00|30255.1|30235.1|30259.6|30239.6|30263.7|30243.7|30252.7|30232.7|577
1591870200000|2020-06-11 10:10:00|30260.2|30240.2|30265.3|30245.3|30268.2|30248.2|30254.2|30234.2|559
1591870500000|2020-06-11 10:15:00|30265.6|30245.6|30268.4|30248.4|30278.6|30258.6|30264.8|30244.8|522
1591870800000|2020-06-11 10:20:00|30268.5|30248.5|30273.7|30253.7|30275.1|30255.1|30259|30239|505
1591871100000|2020-06-11 10:25:00|30274|30254|30273.8|30253.8|30277.9|30257.9|30271.2|30251.2|417
1591871400000|2020-06-11 10:30:00|30273.7|30253.7|30260.7|30240.7|30276.7|30256.7|30260|30240|496
1591871700000|2020-06-11 10:35:00|30260.6|30240.6|30259.3|30239.3|30269.8|30249.8|30253.3|30233.3|534
1591872000000|2020-06-11 10:40:00|30259.6|30239.6|30262.6|30242.6|30270.6|30250.6|30256.4|30236.4|537
1591872300000|2020-06-11 10:45:00|30266.2|30246.2|30246.7|30226.7|30269.7|30249.7|30243.4|30223.4|559
1591872600000|2020-06-11 10:50:00|30246.8|30226.8|30260.9|30240.9|30262.2|30242.2|30244.6|30224.6|507
1591872900000|2020-06-11 10:55:00|30261|30241|30276.4|30256.4|30288.8|30268.8|30258.6|30238.6|586
1591873200000|2020-06-11 11:00:00|30273.8|30253.8|30289.3|30269.3|30292.6|30272.6|30269.5|30249.5|672
1591873500000|2020-06-11 11:05:00|30289.4|30269.4|30310.5|30290.5|30311.5|30291.5|30275.6|30255.6|627
1591873800000|2020-06-11 11:10:00|30310.1|30290.1|30310.8|30290.8|30316.9|30296.9|30306.9|30286.9|647
1591874100000|2020-06-11 11:15:00|30312.6|30292.6|30328.4|30308.4|30330.3|30310.3|30304.4|30284.4|639
1591874400000|2020-06-11 11:20:00|30328.5|30308.5|30328.1|30308.1|30343.3|30323.3|30324.4|30304.4|626
1591874700000|2020-06-11 11:25:00|30329.4|30309.4|30334.4|30314.4|30337.8|30317.8|30323.7|30303.7|675
1591875000000|2020-06-11 11:30:00|30334.5|30314.5|30353.1|30333.1|30360|30340|30330.8|30310.8|726
1591875300000|2020-06-11 11:35:00|30352.8|30332.8|30354.6|30334.6|30357.3|30337.3|30344|30324|656
1591875600000|2020-06-11 11:40:00|30354.9|30334.9|30348|30328|30360.1|30340.1|30347|30327|578
1591875900000|2020-06-11 11:45:00|30347.6|30327.6|30336.4|30316.4|30349.8|30329.8|30328.6|30308.6|658
1591876200000|2020-06-11 11:50:00|30337.3|30317.3|30337.9|30317.9|30351.5|30331.5|30333.9|30313.9|643
1591876500000|2020-06-11 11:55:00|30339.5|30319.5|30357.8|30337.8|30362.8|30342.8|30338|30318|685
1591876800000|2020-06-11 12:00:00|30358.8|30338.8|30376.5|30356.5|30385.1|30365.1|30352.8|30332.8|766
1591877100000|2020-06-11 12:05:00|30377.4|30357.4|30377.9|30357.9|30385.6|30365.6|30374.7|30354.7|691
1591877400000|2020-06-11 12:10:00|30378.9|30358.9|30402.7|30382.7|30405.9|30385.9|30374|30354|764
1591877700000|2020-06-11 12:15:00|30403.1|30383.1|30428.7|30408.7|30440.6|30420.6|30395.5|30375.5|730
1591878000000|2020-06-11 12:20:00|30427.9|30407.9|30430.7|30410.7|30452.9|30432.9|30426.7|30406.7|757
1591878300000|2020-06-11 12:25:00|30430.4|30410.4|30429.7|30379.7|30436.5|30416.5|30409|30372.7|679
1591878600000|2020-06-11 12:30:00|30412.6|30392.6|30435.6|30415.6|30438.4|30418.4|30408|30370.1|686
1591878900000|2020-06-11 12:35:00|30433.7|30413.7|30430|30410|30442.5|30422.5|30411.8|30391.8|731
1591879200000|2020-06-11 12:40:00|30430.7|30410.7|30421.3|30401.3|30433.5|30413.5|30406.4|30386.4|737
1591879500000|2020-06-11 12:45:00|30419.9|30399.9|30381.5|30361.5|30432|30403.5|30377.7|30357.7|730
1591879800000|2020-06-11 12:50:00|30383.5|30363.5|30397.5|30377.5|30397.7|30377.7|30370.5|30350.5|711
1591880100000|2020-06-11 12:55:00|30396|30376|30367.2|30347.2|30397.3|30377.3|30362.3|30342.3|762
1591880400000|2020-06-11 13:00:00|30367.1|30347.1|30359.8|30339.8|30370.6|30350.6|30353.1|30333.1|786
1591880700000|2020-06-11 13:05:00|30360.3|30340.3|30351|30331|30368.9|30348.9|30346.9|30326.9|743
1591881000000|2020-06-11 13:10:00|30351.1|30331.1|30350.5|30330.5|30358.5|30338.5|30342.4|30322.4|667
1591881300000|2020-06-11 13:15:00|30351.5|30331.5|30328.9|30308.9|30354.9|30334.9|30323.6|30303.6|747
1591881600000|2020-06-11 13:20:00|30328.6|30308.6|30331|30311|30333.4|30313.4|30321.3|30301.3|683
1591881900000|2020-06-11 13:25:00|30331.5|30311.5|30339.3|30319.3|30340.6|30320.6|30319.3|30299.3|414
1591882200000|2020-06-11 13:30:00|30340.9|30320.9|30371.8|30351.8|30377.3|30357.3|30336|30316|439
1591882500000|2020-06-11 13:35:00|30371.4|30351.4|30401.7|30381.7|30401.7|30381.7|30356.2|30336.2|444
1591882800000|2020-06-11 13:40:00|30402.1|30382.1|30390.1|30370.1|30409.7|30389.7|30382.2|30362.2|448
1591883100000|2020-06-11 13:45:00|30389.9|30369.9|30399.4|30379.4|30402.8|30382.8|30381.5|30361.5|432
1591883400000|2020-06-11 13:50:00|30398.6|30378.6|30363.1|30343.1|30405.3|30385.3|30358.4|30338.4|435
1591883700000|2020-06-11 13:55:00|30362.6|30342.6|30332.1|30312.1|30367.1|30347.1|30328.6|30308.6|433
1591884000000|2020-06-11 14:00:00|30331.2|30311.2|30358.3|30338.3|30359.9|30339.9|30328|30308|428
1591884300000|2020-06-11 14:05:00|30358.6|30338.6|30313.2|30293.2|30359|30339|30294.2|30274.2|432
1591884600000|2020-06-11 14:10:00|30313.9|30293.9|30305.1|30285.1|30328.2|30308.2|30278.7|30258.7|641
1591884900000|2020-06-11 14:15:00|30305.2|30285.2|30285.8|30265.8|30317.7|30297.7|30280.2|30260.2|742
1591885200000|2020-06-11 14:20:00|30285.9|30265.9|30275.8|30255.8|30292.3|30272.3|30263.1|30243.1|768
1591885500000|2020-06-11 14:25:00|30276.8|30256.8|30294.4|30274.4|30295.2|30275.2|30270.9|30250.9|758
1591885800000|2020-06-11 14:30:00|30294.7|30274.7|30296|30276|30296.4|30276.4|30278.3|30258.3|749
1591886100000|2020-06-11 14:35:00|30293.5|30273.5|30306.1|30286.1|30306.1|30286.1|30290.1|30270.1|711
1591886400000|2020-06-11 14:40:00|30305.5|30285.5|30314.3|30294.3|30317.4|30297.4|30290.8|30270.8|724
1591886700000|2020-06-11 14:45:00|30315.9|30295.9|30316.9|30296.9|30321.2|30301.2|30305.1|30285.1|713
1591887000000|2020-06-11 14:50:00|30317.7|30297.7|30318.6|30298.6|30337.8|30317.8|30311.4|30291.4|726
1591887300000|2020-06-11 14:55:00|30318.5|30298.5|30348.4|30328.4|30372.9|30352.9|30315.7|30295.7|754
1591887600000|2020-06-11 15:00:00|30348.9|30328.9|30372.2|30352.2|30372.4|30352.4|30347.5|30327.5|744
1591887900000|2020-06-11 15:05:00|30372.1|30352.1|30363|30343|30378.1|30358.1|30354|30334|664
1591888200000|2020-06-11 15:10:00|30364.2|30344.2|30358.1|30338.1|30368.3|30348.3|30346.6|30326.6|707
1591888500000|2020-06-11 15:15:00|30359|30339|30310.6|30290.6|30359|30339|30302.7|30282.7|704
1591888800000|2020-06-11 15:20:00|30310.8|30290.8|30338.9|30318.9|30341.1|30321.1|30307.4|30287.4|706
1591889100000|2020-06-11 15:25:00|30338.5|30318.5|30348.3|30328.3|30371.9|30351.9|30338.5|30318.5|702
1591889400000|2020-06-11 15:30:00|30346.6|30326.6|30341.1|30321.1|30350.2|30330.2|30329.6|30309.6|689
1591889700000|2020-06-11 15:35:00|30341.8|30321.8|30403.8|30383.8|30403.8|30383.8|30335.6|30315.6|707
1591890000000|2020-06-11 15:40:00|30403.3|30383.3|30400.8|30380.8|30417.9|30397.9|30390.5|30370.5|717
1591890300000|2020-06-11 15:45:00|30399|30379|30417.8|30397.8|30421.2|30401.2|30394.6|30374.6|709
1591890600000|2020-06-11 15:50:00|30417.6|30397.6|30410.2|30390.2|30436.6|30416.6|30408.2|30388.2|717
1591890900000|2020-06-11 15:55:00|30410|30390|30391.9|30371.9|30411|30391|30388|30368|736
1591891200000|2020-06-11 16:00:00|30393|30373|30385.6|30365.6|30416.9|30381.4|30382.2|30346.3|682
1591891500000|2020-06-11 16:05:00|30386.1|30366.1|30411.2|30361.2|30414.2|30375.2|30383.7|30349.5|646
1591891800000|2020-06-11 16:10:00|30406.7|30356.7|30404.4|30354.4|30418.2|30381.6|30382.3|30349.2|575
1591892100000|2020-06-11 16:15:00|30404.5|30354.5|30440.3|30420.3|30463.2|30428.6|30394.8|30353.3|611
1591892400000|2020-06-11 16:20:00|30439.9|30419.9|30431.9|30411.9|30455.3|30422.2|30420.9|30377.6|663
1591892700000|2020-06-11 16:25:00|30432.2|30412.2|30447.2|30397.2|30493.5|30458.1|30432.2|30385.3|662
1591893000000|2020-06-11 16:30:00|30448.9|30398.9|30451.1|30401.1|30461.3|30411.3|30422.8|30372.8|730
1591893300000|2020-06-11 16:35:00|30452.7|30402.7|30429.5|30379.5|30453.9|30403.9|30417.3|30367.3|771
1591893600000|2020-06-11 16:40:00|30429.4|30379.4|30435.8|30385.8|30440.6|30390.6|30401.6|30351.6|745
1591893900000|2020-06-11 16:45:00|30435.7|30385.7|30437.5|30387.5|30441.9|30402.1|30414.5|30376.4|767
1591894200000|2020-06-11 16:50:00|30436|30386|30459.2|30409.2|30460.2|30410.2|30433.5|30383.5|785
1591894500000|2020-06-11 16:55:00|30456.5|30406.5|30483.2|30433.2|30483.9|30433.9|30454.1|30404.1|800
1591894800000|2020-06-11 17:00:00|30484.4|30434.4|30508.1|30458.1|30515.1|30465.1|30476.9|30426.9|781
1591895100000|2020-06-11 17:05:00|30508.2|30458.2|30515.6|30465.6|30521.2|30486|30501.8|30453.1|704
1591895400000|2020-06-11 17:10:00|30515.8|30465.8|30498.1|30478.1|30524.4|30478.7|30495.3|30455.5|752
1591895700000|2020-06-11 17:15:00|30498.7|30478.7|30555.2|30505.2|30563.3|30513.3|30498|30467|725
1591896000000|2020-06-11 17:20:00|30555.9|30505.9|30547.2|30497.2|30558.8|30508.8|30537.9|30487.9|795
1591896300000|2020-06-11 17:25:00|30548.5|30498.5|30569|30519|30577.5|30527.5|30546.2|30496.2|727
1591896600000|2020-06-11 17:30:00|30568.6|30518.6|30570.2|30520.2|30575.8|30525.8|30558.6|30508.6|796
1591896900000|2020-06-11 17:35:00|30570.9|30520.9|30576|30526|30584.5|30534.5|30563.1|30513.1|737
1591897200000|2020-06-11 17:40:00|30575|30525|30589.7|30539.7|30605.1|30555.1|30574.5|30524.5|771
1591897500000|2020-06-11 17:45:00|30592.5|30542.5|30627.7|30577.7|30631.6|30581.6|30584.4|30534.4|787
1591897800000|2020-06-11 17:50:00|30627.2|30577.2|30607.7|30557.7|30634.6|30584.6|30606.3|30556.3|752
1591898100000|2020-06-11 17:55:00|30606.3|30556.3|30605.5|30555.5|30622.6|30572.6|30586.6|30536.6|760
1591898400000|2020-06-11 18:00:00|30604.3|30554.3|30599.1|30549.1|30614.9|30564.9|30596.3|30546.3|760
1591898700000|2020-06-11 18:05:00|30597.6|30547.6|30605.5|30555.5|30616.9|30566.9|30585|30535|732
1591899000000|2020-06-11 18:10:00|30606.6|30556.6|30609.7|30559.7|30622.5|30572.5|30599|30549|719
1591899300000|2020-06-11 18:15:00|30608.9|30558.9|30602.3|30552.3|30609.6|30559.6|30596.6|30546.6|733
1591899600000|2020-06-11 18:20:00|30603.1|30553.1|30596.6|30546.6|30606.8|30556.8|30590.3|30540.3|728
1591899900000|2020-06-11 18:25:00|30596.5|30546.5|30594.3|30544.3|30598.7|30548.7|30584.3|30534.3|758
1591900200000|2020-06-11 18:30:00|30594.1|30544.1|30605.5|30555.5|30612.3|30562.3|30582.6|30532.6|753
1591900500000|2020-06-11 18:35:00|30605.4|30555.4|30620.5|30570.5|30625.1|30575.1|30604.7|30554.7|737
1591900800000|2020-06-11 18:40:00|30621.5|30571.5|30643.7|30593.7|30652.8|30602.8|30620.7|30570.7|768
1591901100000|2020-06-11 18:45:00|30642.8|30592.8|30637.4|30587.4|30644.9|30594.9|30621.1|30571.1|755
1591901400000|2020-06-11 18:50:00|30638.5|30588.5|30643.7|30593.7|30657.3|30607.3|30633.4|30583.4|763
1591901700000|2020-06-11 18:55:00|30645.1|30595.1|30652|30602|30661.6|30611.6|30628.9|30578.9|740
1591902000000|2020-06-11 19:00:00|30652.6|30602.6|30637.9|30587.9|30658|30608|30634.3|30584.3|704
1591902300000|2020-06-11 19:05:00|30638.2|30588.2|30652.3|30602.3|30655.9|30605.9|30631.3|30581.3|680
1591902600000|2020-06-11 19:10:00|30651.6|30601.6|30658.2|30608.2|30664.3|30614.3|30630.9|30580.9|664
1591902900000|2020-06-11 19:15:00|30658.4|30608.4|30662.6|30612.6|30666.4|30626.4|30643.4|30602.9|662
1591903200000|2020-06-11 19:20:00|30661.9|30611.9|30668.3|30618.3|30675.3|30635.9|30641.9|30606.7|687
1591903500000|2020-06-11 19:25:00|30668.8|30618.8|30665.7|30615.7|30676.9|30634.2|30648|30610.2|711
1591903800000|2020-06-11 19:30:00|30667.6|30617.6|30659.2|30609.2|30669.8|30619.8|30654.1|30604.1|727
1591904100000|2020-06-11 19:35:00|30658.9|30608.9|30661.1|30611.1|30673.7|30618.5|30650.7|30595.5|730
1591904400000|2020-06-11 19:40:00|30662.7|30612.7|30641.6|30591.6|30668.6|30614.4|30639.5|30589.5|698
1591904700000|2020-06-11 19:45:00|30642.2|30592.2|30645.1|30595.1|30651.8|30601.8|30635.4|30585.4|643
1591905000000|2020-06-11 19:50:00|30644.8|30594.8|30666.5|30616.5|30669.6|30631.5|30641.7|30594.8|651
1591905300000|2020-06-11 19:55:00|30667.4|30617.4|30661.7|30611.7|30668.7|30631.1|30637.4|30595|687
1591905600000|2020-06-11 20:00:00|30664|30614|30674|30624|30679.2|30629.2|30655|30605|653
1591905900000|2020-06-11 20:05:00|30674.1|30624.1|30690.5|30640.5|30695.1|30645.1|30671.6|30621.6|582
1591906200000|2020-06-11 20:10:00|30691.3|30641.3|30669.3|30619.3|30694.9|30644.9|30669.3|30619.3|576
1591906500000|2020-06-11 20:15:00|30669.2|30619.2|30669.6|30619.6|30673.5|30623.5|30658|30608|486
1591906800000|2020-06-11 20:20:00|30668.5|30618.5|30675.4|30625.4|30679.8|30635|30650.7|30616.3|382
1591907100000|2020-06-11 20:25:00|30675.1|30625.1|30674.4|30624.4|30677.2|30636.3|30655.2|30616|402
1591907400000|2020-06-11 20:30:00|30673.1|30623.1|30680.2|30630.2|30683|30642.8|30661.9|30620.7|443
1591907700000|2020-06-11 20:35:00|30680.9|30630.9|30671.8|30621.8|30681.1|30631.1|30669.9|30619.9|348
1591908000000|2020-06-11 20:40:00|30672.5|30622.5|30668.1|30618.1|30675.9|30625.9|30667.2|30617.2|368
1591908300000|2020-06-11 20:45:00|30667.9|30617.9|30674|30596.6|30689.1|30623.3|30649.1|30575.3|471
1591908600000|2020-06-11 20:50:00|30672.8|30596.5|30652.7|30601.6|30682|30606.3|30641.3|30569|442
1591908900000|2020-06-11 20:55:00|30648.7|30579.2|30655.1|30558|30685.2|30591|30635.9|30556|403
1591909200000|2020-06-11 21:00:00|30659.6|30554.3|30656.7|30536.7|30665|30558.2|30644.3|30535.4|65
1591909500000|2020-06-11 21:05:00|30650.2|30530.2|30655|30535|30667.3|30559|30635.9|30515.9|84
1591909800000|2020-06-11 21:10:00|30655.8|30535.8|30644.6|30524.6|30662|30543.5|30642.4|30523.4|250
1591910100000|2020-06-11 21:15:00|30643.7|30526.8|30686.4|30605|30714.8|30614.8|30626.3|30517.4|364
1591910400000|2020-06-11 21:20:00|30686.5|30603.6|30623.2|30521.3|30695.4|30613.2|30621.7|30510|336
1591910700000|2020-06-11 21:25:00|30621.8|30520.1|30634.6|30514.6|30637.5|30539.9|30609.3|30506.7|236
1591911000000|2020-06-11 21:30:00|30634.7|30514.7|30644|30526.9|30649.1|30544.9|30624|30514.1|276
1591911300000|2020-06-11 21:35:00|30646.2|30526.2|30636.3|30528.7|30650.1|30544.9|30625.2|30517.4|274
1591911600000|2020-06-11 21:40:00|30638.5|30527.7|30638.6|30538.9|30644.9|30551|30619.4|30515|232
1591911900000|2020-06-11 21:45:00|30640.1|30540.9|30641|30544.8|30655.1|30548.6|30630.6|30527.9|189
1591912200000|2020-06-11 21:50:00|30656|30539|30627.5|30547.8|30679|30588.7|30607|30524.1|95
1591912500000|2020-06-11 21:55:00|30648|30535|30635.2|30541|30655|30547.4|30622.9|30526.2|47
1591912800000|2020-06-11 22:00:00|30629.1|30543.5|30683|30571.9|30683|30582.1|30600.3|30517.8|339
1591913100000|2020-06-11 22:05:00|30680.4|30575.3|30654|30568.6|30689.5|30582.3|30647.9|30556.7|429
1591913400000|2020-06-11 22:10:00|30672.8|30554|30665.3|30568.7|30687.3|30579.3|30648|30551|450
1591913700000|2020-06-11 22:15:00|30672.1|30565.1|30670.6|30564.8|30683.2|30577.6|30643.7|30558.2|383
1591914000000|2020-06-11 22:20:00|30674.8|30566.2|30669.9|30577.5|30689.8|30586.9|30647.3|30562.1|334
1591914300000|2020-06-11 22:25:00|30676.2|30578.2|30695.2|30577.8|30699.2|30585.1|30658.9|30559.7|427
1591914600000|2020-06-11 22:30:00|30686|30587.1|30680.4|30578|30692.9|30587.1|30661.8|30564.5|482
1591914900000|2020-06-11 22:35:00|30677.4|30575.8|30687|30574|30696.6|30584.6|30657.4|30555.5|404
1591915200000|2020-06-11 22:40:00|30686.3|30576|30679.4|30581.7|30692.4|30597.6|30652.2|30566.3|474
1591915500000|2020-06-11 22:45:00|30672.7|30582|30654.9|30572.5|30682.2|30587.5|30635.2|30560.2|723
1591915800000|2020-06-11 22:50:00|30665.5|30565.3|30664.3|30565.4|30671.6|30576.6|30635.8|30551|440
1591916100000|2020-06-11 22:55:00|30656.2|30565.8|30650.4|30565.8|30675|30578.5|30643.8|30547|626
1591916400000|2020-06-11 23:00:00|30651.2|30566.4|30657.1|30563.9|30671.9|30575.7|30633.5|30544.6|479
1591916700000|2020-06-11 23:05:00|30654.7|30570.9|30658.4|30571.6|30672.1|30588|30643.5|30555.7|429
1591917000000|2020-06-11 23:10:00|30656.3|30577.2|30662.3|30575.6|30668.5|30580.5|30641.8|30562.8|464
1591917300000|2020-06-11 23:15:00|30654.9|30580.5|30660.7|30591.6|30690.2|30610.4|30649|30563.8|595
1591917600000|2020-06-11 23:20:00|30660.6|30591.1|30674.4|30603.9|30689.3|30609.7|30648.4|30582.2|583
1591917900000|2020-06-11 23:25:00|30663.6|30605.5|30660|30606.6|30692.2|30609.3|30655.2|30576|571
1591918200000|2020-06-11 23:30:00|30660.9|30605.4|30665.2|30582.8|30689.1|30608.6|30641.4|30568.9|549
1591918500000|2020-06-11 23:35:00|30663.1|30583.9|30669.6|30600.2|30686.3|30602.8|30637.2|30565.5|601
1591918800000|2020-06-11 23:40:00|30670.1|30598.2|30676.3|30605.9|30692.4|30609.5|30657.6|30577.8|534
1591919100000|2020-06-11 23:45:00|30678.7|30605.6|30695.4|30602.6|30702|30610.7|30662.4|30584.9|608
1591919400000|2020-06-11 23:50:00|30692.9|30604|30672.6|30606.3|30700.1|30609.9|30664.6|30572.9|543
1591919700000|2020-06-11 23:55:00|30673|30606.7|30700.6|30613.4|30712.5|30623|30667|30591.8|565
1591920000000|2020-06-12 00:00:00|30699.2|30614|30686.4|30634.8|30708.8|30638.6|30669.5|30599.5|750
1591920300000|2020-06-12 00:05:00|30686.3|30634.3|30707.5|30654.1|30712.4|30655|30684.5|30625.5|600
1591920600000|2020-06-12 00:10:00|30712.5|30653.8|30712.2|30660.8|30723|30662.3|30699.2|30649.2|624
1591920900000|2020-06-12 00:15:00|30710.1|30662.2|30706.9|30649.9|30720.6|30662.3|30698.9|30643.3|625
1591921200000|2020-06-12 00:20:00|30709.3|30650|30690.6|30630.9|30713.1|30653.7|30682|30629.6|624
1591921500000|2020-06-12 00:25:00|30689.3|30631.2|30691.2|30634.2|30709|30641.2|30678.7|30627|578
1591921800000|2020-06-12 00:30:00|30689.5|30633.7|30684|30630.4|30694.5|30636.6|30674|30624|591
1591922100000|2020-06-12 00:35:00|30685.9|30630|30679.4|30629.4|30690.6|30636.4|30675|30625|524
1591922400000|2020-06-12 00:40:00|30679.2|30629.2|30680.4|30626.7|30697|30636.3|30675|30625|568
1591922700000|2020-06-12 00:45:00|30682.1|30627.4|30691.6|30641.6|30697.9|30642|30678.8|30626.6|543
1591923000000|2020-06-12 00:50:00|30691.1|30641.1|30708.4|30655.8|30717|30656.5|30685.9|30635.9|525
1591923300000|2020-06-12 00:55:00|30706.2|30656.2|30703.3|30653.3|30718.3|30661.7|30700.1|30649.4|637
1591923600000|2020-06-12 01:00:00|30710.7|30654.2|30722.4|30665.9|30730.9|30671.6|30704.6|30654.2|661
1591923900000|2020-06-12 01:05:00|30722.5|30665.7|30725|30670.3|30729.6|30673.5|30711.4|30661.4|669
1591924200000|2020-06-12 01:10:00|30726.4|30670.7|30717|30659.2|30728.7|30671.8|30707.7|30654.5|660
1591924500000|2020-06-12 01:15:00|30719.7|30655|30708.3|30658.3|30721|30662.1|30702.3|30650|651
1591924800000|2020-06-12 01:20:00|30708.4|30658.4|30707.7|30656.3|30718.6|30663.4|30705.5|30654.4|610
1591925100000|2020-06-12 01:25:00|30708.7|30657.2|30713|30655.4|30719.3|30663.1|30703.4|30653.4|594
1591925400000|2020-06-12 01:30:00|30706.4|30656.4|30715.9|30658.5|30721.3|30664|30704.3|30654.3|701
1591925700000|2020-06-12 01:35:00|30711.2|30658.8|30708.4|30651.8|30717|30659.2|30700.2|30647.4|620
1591926000000|2020-06-12 01:40:00|30707.2|30652.1|30711.8|30655|30717.6|30663.1|30701.2|30650.3|589
1591926300000|2020-06-12 01:45:00|30711.5|30655.3|30706.1|30655.7|30715.5|30658.3|30701.9|30648.1|563
1591926600000|2020-06-12 01:50:00|30707.1|30655.2|30703.5|30649.3|30711.7|30656.8|30700.2|30648.6|588
1591926900000|2020-06-12 01:55:00|30707.3|30649.5|30693|30640.9|30711|30653.2|30688.9|30638.8|569
1591927200000|2020-06-12 02:00:00|30691.9|30640.8|30690.9|30638|30708.5|30649.8|30687.6|30637.6|595
1591927500000|2020-06-12 02:05:00|30691.2|30639.4|30692|30634.5|30697.1|30641|30684.5|30633.5|580
1591927800000|2020-06-12 02:10:00|30690.7|30635.4|30685.4|30633.9|30695|30638.2|30672.9|30622.9|584
1591928100000|2020-06-12 02:15:00|30686.7|30633.5|30685.8|30635.8|30691.5|30638.6|30675.8|30625.8|532
1591928400000|2020-06-12 02:20:00|30684.2|30634.2|30689.2|30639.2|30691.6|30641.6|30675.3|30624.6|515
1591928700000|2020-06-12 02:25:00|30689.5|30639.5|30686|30636|30701.5|30648.4|30684.3|30634.3|472
1591929000000|2020-06-12 02:30:00|30685.5|30635.5|30679.6|30629.6|30695.8|30642.3|30678|30628|504
1591929300000|2020-06-12 02:35:00|30677.9|30627.9|30691.7|30640.2|30695.3|30641.6|30674.8|30624.8|501
1591929600000|2020-06-12 02:40:00|30688.9|30638.9|30691.9|30641.9|30697.4|30645.2|30685.7|30634|452
1591929900000|2020-06-12 02:45:00|30690.5|30640.5|30692.3|30642.3|30698.9|30647.4|30689.5|30637.6|455
1591930200000|2020-06-12 02:50:00|30691.8|30641.8|30691.1|30638.9|30697.5|30643.9|30687.4|30635.3|423
1591930500000|2020-06-12 02:55:00|30688.7|30638.7|30699.8|30649.8|30702.5|30652|30688.7|30638.4|486
1591930800000|2020-06-12 03:00:00|30700.1|30650.1|30696.3|30646.3|30706.3|30652.1|30692.6|30637.7|526
1591931100000|2020-06-12 03:05:00|30697.6|30647.6|30690.2|30639.8|30702.1|30650.8|30687.7|30637.7|506
1591931400000|2020-06-12 03:10:00|30690.8|30634.1|30687.9|30637.9|30695.8|30644.5|30686.3|30634.1|458
1591931700000|2020-06-12 03:15:00|30686|30635.9|30692.3|30642.3|30698|30643.8|30683.6|30633.3|479
1591932000000|2020-06-12 03:20:00|30693.2|30643.2|30694.9|30644.9|30702.1|30648.8|30690.4|30640|458
1591932300000|2020-06-12 03:25:00|30692.4|30642.4|30696|30646|30703.5|30651.3|30690.7|30637.9|438
1591932600000|2020-06-12 03:30:00|30695|30645|30691.3|30640.6|30699.5|30649.2|30686.6|30636.6|507
1591932900000|2020-06-12 03:35:00|30691.2|30634.4|30690.1|30640.1|30696.8|30643.8|30684.8|30634.4|505
1591933200000|2020-06-12 03:40:00|30689.7|30639.7|30690.1|30640.1|30697|30644.8|30685.6|30635.6|503
1591933500000|2020-06-12 03:45:00|30689.8|30639.8|30683.1|30632.5|30694.2|30642|30680.8|30628.8|534
1591933800000|2020-06-12 03:50:00|30683.7|30632.9|30669.6|30619.6|30683.9|30633.7|30662.4|30612.4|473
1591934100000|2020-06-12 03:55:00|30670.8|30620.8|30675.6|30625.6|30683.2|30633.2|30665.3|30615.3|412
1591934400000|2020-06-12 04:00:00|30674.3|30624.3|30671.6|30621.6|30683.5|30641.3|30661.1|30609.1|422
1591934700000|2020-06-12 04:05:00|30672.2|30622.2|30661.8|30611.8|30678.1|30636.4|30654.3|30598.7|422
1591935000000|2020-06-12 04:10:00|30662.1|30612.1|30676.3|30626.3|30681|30630.9|30659.4|30606.5|480
1591935300000|2020-06-12 04:15:00|30675.4|30625.4|30670.7|30620.7|30678.1|30628.1|30662.3|30612.3|425
1591935600000|2020-06-12 04:20:00|30672.1|30622.1|30671.1|30621.1|30678.9|30628.9|30669.1|30619.1|384
1591935900000|2020-06-12 04:25:00|30674.5|30624.5|30662.4|30605.2|30676.6|30638.8|30653.3|30590.3|371
1591936200000|2020-06-12 04:30:00|30662.5|30605.5|30657.1|30607.1|30675.2|30621.3|30651.7|30590.7|793
1591936500000|2020-06-12 04:35:00|30657.5|30607.5|30659.3|30608.9|30670.1|30616|30648.4|30593.9|820
1591936800000|2020-06-12 04:40:00|30660.7|30610.1|30657.4|30607.4|30671.5|30615.9|30648.8|30592.4|815
1591937100000|2020-06-12 04:45:00|30659.5|30609.5|30654.4|30599.4|30680.7|30623.2|30651.3|30589.8|834
1591937400000|2020-06-12 04:50:00|30657.7|30603|30649.6|30599.6|30669.6|30611.4|30645.6|30583.3|849
1591937700000|2020-06-12 04:55:00|30651.5|30596.4|30643|30593|30660.6|30606|30639|30579.8|852
1591938000000|2020-06-12 05:00:00|30645.4|30594.9|30649.5|30599.5|30665.3|30615.3|30637.1|30585.1|748
1591938300000|2020-06-12 05:05:00|30649.3|30599.3|30643.4|30593.4|30649.3|30599.3|30635.6|30585.6|665
1591938600000|2020-06-12 05:10:00|30645.4|30595.4|30640.9|30590.9|30646.7|30596.7|30637.8|30587.8|505
1591938900000|2020-06-12 05:15:00|30640.7|30590.7|30645.7|30595.7|30655.9|30603.1|30640.3|30578.4|580
1591939200000|2020-06-12 05:20:00|30647.4|30597.4|30639.7|30589.7|30648.7|30598.7|30638.5|30588.5|403
1591939500000|2020-06-12 05:25:00|30640|30590|30640.1|30590.1|30645.8|30595.8|30635.2|30585.2|507
1591939800000|2020-06-12 05:30:00|30640|30590|30634.1|30584.1|30641.8|30591.8|30630|30580|489
1591940100000|2020-06-12 05:35:00|30633.2|30583.2|30616.2|30566.2|30635.4|30585.4|30609.8|30559.8|529
1591940400000|2020-06-12 05:40:00|30616.6|30566.6|30612.2|30562.2|30620.8|30570.8|30608|30558|477
1591940700000|2020-06-12 05:45:00|30612.8|30562.8|30605.5|30555.5|30613|30563|30601.8|30551.8|476
1591941000000|2020-06-12 05:50:00|30605.9|30555.9|30585.7|30535.7|30614.1|30564.1|30582.7|30532.7|541
1591941300000|2020-06-12 05:55:00|30586.1|30536.1|30565.1|30515.1|30593.8|30543.8|30546.6|30496.6|579
1591941600000|2020-06-12 06:00:00|30564.5|30514.5|30562.5|30512.5|30571|30521|30557.1|30507.1|611
1591941900000|2020-06-12 06:05:00|30559.8|30509.8|30562.7|30512.7|30566.7|30516.7|30549.6|30499.6|633
1591942200000|2020-06-12 06:10:00|30564.6|30514.6|30568.9|30518.9|30573.5|30523.5|30534.4|30484.4|621
1591942500000|2020-06-12 06:15:00|30569.3|30519.3|30577.8|30527.8|30578.9|30528.9|30567.4|30517.4|534
1591942800000|2020-06-12 06:20:00|30578.4|30528.4|30606.6|30586.6|30628.3|30594.6|30565.6|30524.3|567
1591943100000|2020-06-12 06:25:00|30607|30587|30590.3|30570.3|30609.4|30589.4|30590.3|30570.3|556
1591943400000|2020-06-12 06:30:00|30589.5|30569.5|30576.3|30556.3|30589.8|30569.8|30574.8|30554.8|575
1591943700000|2020-06-12 06:35:00|30576.5|30556.5|30571.1|30551.1|30576.9|30556.9|30564.3|30544.3|594
1591944000000|2020-06-12 06:40:00|30570.7|30550.7|30590.5|30570.5|30592.2|30572.2|30570.1|30550.1|563
1591944300000|2020-06-12 06:45:00|30590.7|30570.7|30596.4|30576.4|30598|30578|30578.6|30558.6|663
1591944600000|2020-06-12 06:50:00|30596.1|30576.1|30604.9|30584.9|30605|30585|30593.9|30573.9|747
1591944900000|2020-06-12 06:55:00|30604.6|30584.6|30655.3|30635.3|30692.7|30644.5|30594.4|30574.4|774
1591945200000|2020-06-12 07:00:00|30656|30636|30662.7|30642.7|30682.9|30662.9|30648.6|30628.6|717
1591945500000|2020-06-12 07:05:00|30662.9|30642.9|30679.7|30659.7|30706.7|30686.7|30655.3|30607.7|715
1591945800000|2020-06-12 07:10:00|30679.1|30659.1|30623.3|30603.3|30681.3|30661.3|30607.2|30558.5|766
1591946100000|2020-06-12 07:15:00|30623.1|30603.1|30581|30561|30624.6|30604.6|30563.9|30528.8|801
1591946400000|2020-06-12 07:20:00|30581.7|30561.7|30622.9|30602.9|30624.5|30604.5|30577.9|30557.9|765
1591946700000|2020-06-12 07:25:00|30622.8|30602.8|30614.5|30594.5|30630.8|30610.8|30601.5|30581.5|770
1591947000000|2020-06-12 07:30:00|30613.7|30593.7|30601.4|30581.4|30617.5|30597.5|30593.5|30573.5|797
1591947300000|2020-06-12 07:35:00|30603.8|30583.8|30633.5|30613.5|30647.2|30627.2|30597.4|30577.4|760
1591947600000|2020-06-12 07:40:00|30632.8|30612.8|30606.6|30586.6|30639.9|30619.9|30596.3|30576.3|677
1591947900000|2020-06-12 07:45:00|30606.8|30586.8|30603.6|30583.6|30619.2|30599.2|30597.8|30577.8|708
1591948200000|2020-06-12 07:50:00|30603.2|30583.2|30573.7|30553.7|30603.5|30583.5|30572.8|30552.8|637
1591948500000|2020-06-12 07:55:00|30573.3|30553.3|30536.1|30516.1|30577.4|30557.4|30535.6|30515.6|730
1591948800000|2020-06-12 08:00:00|30536.8|30516.8|30529.9|30509.9|30544.1|30524.1|30523.6|30503.6|674
1591949100000|2020-06-12 08:05:00|30527.2|30507.2|30527|30507|30535|30515|30521|30501|612
1591949400000|2020-06-12 08:10:00|30527.2|30507.2|30526.6|30506.6|30529.7|30509.7|30519|30499|591
1591949700000|2020-06-12 08:15:00|30527|30507|30525|30505|30530.6|30510.6|30519.2|30499.2|525
1591950000000|2020-06-12 08:20:00|30525.7|30505.7|30512.4|30492.4|30527.4|30507.4|30478.1|30458.1|613
1591950300000|2020-06-12 08:25:00|30511.8|30491.8|30501.6|30481.6|30522|30502|30490|30455.3|693
1591950600000|2020-06-12 08:30:00|30502.8|30482.8|30480.1|30460.1|30505.8|30485.8|30479.1|30459.1|674
1591950900000|2020-06-12 08:35:00|30480.4|30460.4|30467.8|30447.8|30496.6|30476.6|30467.2|30447.2|550
1591951200000|2020-06-12 08:40:00|30468.6|30448.6|30478.1|30458.1|30478.9|30458.9|30457.4|30437.4|534
1591951500000|2020-06-12 08:45:00|30477.7|30457.7|30503.7|30483.7|30521.6|30501.6|30471.5|30451.5|647
1591951800000|2020-06-12 08:50:00|30504.6|30484.6|30535.4|30515.4|30538.1|30518.1|30502.3|30482.3|718
1591952100000|2020-06-12 08:55:00|30535.6|30515.6|30551.8|30531.8|30554.3|30534.3|30531.9|30511.9|637
1591952400000|2020-06-12 09:00:00|30551.5|30531.5|30552.9|30532.9|30562|30542|30544.1|30524.1|599
1591952700000|2020-06-12 09:05:00|30553|30533|30557.7|30537.7|30563.8|30543.8|30551.7|30531.7|594
1591953000000|2020-06-12 09:10:00|30558.6|30538.6|30584|30564|30586.6|30566.6|30555.4|30535.4|692
1591953300000|2020-06-12 09:15:00|30583.8|30563.8|30615.2|30595.2|30615.5|30595.5|30576.4|30556.4|644
1591953600000|2020-06-12 09:20:00|30614.6|30594.6|30588.8|30568.8|30614.6|30594.6|30585.5|30565.5|607
1591953900000|2020-06-12 09:25:00|30589.1|30569.1|30585.8|30565.8|30593.2|30573.2|30583.7|30563.7|524
1591954200000|2020-06-12 09:30:00|30586.2|30566.2|30611.3|30591.3|30614.2|30594.2|30582.5|30562.5|557
1591954500000|2020-06-12 09:35:00|30611.2|30591.2|30616.9|30596.9|30625.1|30605.1|30607.4|30587.4|536
1591954800000|2020-06-12 09:40:00|30617.2|30597.2|30602|30582|30619.2|30599.2|30599.5|30579.5|542
1591955100000|2020-06-12 09:45:00|30601.2|30581.2|30579.1|30559.1|30601.6|30581.6|30576.8|30556.8|605
1591955400000|2020-06-12 09:50:00|30578.9|30558.9|30559.9|30539.9|30581.7|30561.7|30552.2|30532.2|611
1591955700000|2020-06-12 09:55:00|30559.3|30539.3|30554.8|30534.8|30566.4|30546.4|30546|30526|625
1591956000000|2020-06-12 10:00:00|30555.7|30535.7|30554.2|30534.2|30562.1|30542.1|30549|30529|564
1591956300000|2020-06-12 10:05:00|30553.5|30533.5|30586.3|30566.3|30587.6|30567.6|30546.9|30526.9|610
1591956600000|2020-06-12 10:10:00|30586.5|30566.5|30557.8|30537.8|30589|30569|30557.6|30537.6|593
1591956900000|2020-06-12 10:15:00|30557.9|30537.9|30574.2|30554.2|30574.2|30554.2|30548.6|30528.6|630
1591957200000|2020-06-12 10:20:00|30573.8|30553.8|30628.9|30608.9|30630.7|30610.7|30568.1|30548.1|599
1591957500000|2020-06-12 10:25:00|30629.6|30609.6|30608.5|30588.5|30635.4|30615.4|30604.9|30584.9|603
1591957800000|2020-06-12 10:30:00|30608.6|30588.6|30653.8|30633.8|30660.1|30640.1|30607.2|30587.2|630
1591958100000|2020-06-12 10:35:00|30653.7|30633.7|30660.3|30640.3|30671.3|30651.3|30653.7|30633.7|672
1591958400000|2020-06-12 10:40:00|30660.2|30640.2|30687.6|30667.6|30695.9|30669|30647.7|30626.9|640
1591958700000|2020-06-12 10:45:00|30687.4|30667.4|30709.7|30689.7|30714.9|30694.9|30677|30657|652
1591959000000|2020-06-12 10:50:00|30709.6|30689.6|30718.9|30698.9|30735.2|30715.2|30697.5|30677.5|690
1591959300000|2020-06-12 10:55:00|30716.6|30696.6|30694.4|30674.4|30719.8|30699.8|30682|30662|720
1591959600000|2020-06-12 11:00:00|30693.7|30673.7|30701.6|30681.6|30722.9|30702.9|30690.9|30670.9|669
1591959900000|2020-06-12 11:05:00|30701.7|30681.7|30693.4|30673.4|30707.9|30687.9|30686.9|30666.9|621
1591960200000|2020-06-12 11:10:00|30693.8|30673.8|30692|30672|30696.9|30676.9|30678.9|30658.9|631
1591960500000|2020-06-12 11:15:00|30691.4|30671.4|30672.6|30652.6|30692.3|30672.3|30671.4|30651.4|569
1591960800000|2020-06-12 11:20:00|30673.5|30653.5|30662.6|30642.6|30675.6|30655.6|30662|30642|532
1591961100000|2020-06-12 11:25:00|30662|30642|30625.5|30605.5|30663.3|30643.3|30624|30604|625
1591961400000|2020-06-12 11:30:00|30624.8|30604.8|30595.1|30575.1|30624.8|30604.8|30593|30573|615
1591961700000|2020-06-12 11:35:00|30594.9|30574.9|30594.7|30574.7|30602.1|30582.1|30593.1|30573.1|519
1591962000000|2020-06-12 11:40:00|30594.2|30574.2|30613.9|30593.9|30614.1|30594.1|30571.8|30551.8|608
1591962300000|2020-06-12 11:45:00|30612.9|30592.9|30611.8|30591.8|30624.5|30604.5|30585.3|30565.3|729
1591962600000|2020-06-12 11:50:00|30611.7|30591.7|30633.7|30613.7|30654.2|30634.2|30605.9|30585.2|784
1591962900000|2020-06-12 11:55:00|30634.7|30614.7|30621.5|30601.5|30636.7|30616.7|30609.2|30589.2|710
1591963200000|2020-06-12 12:00:00|30621.8|30601.8|30582.6|30562.6|30621.8|30601.8|30566.5|30546.5|713
1591963500000|2020-06-12 12:05:00|30583.2|30563.2|30603.3|30583.3|30606.2|30586.2|30579.3|30559.3|623
1591963800000|2020-06-12 12:10:00|30603.4|30583.4|30615.3|30595.3|30616.5|30596.5|30596.9|30576.9|713
1591964100000|2020-06-12 12:15:00|30615.4|30595.4|30605.7|30585.7|30625.1|30605.1|30602.6|30582.6|645
1591964400000|2020-06-12 12:20:00|30606.3|30586.3|30612.9|30592.9|30623|30603|30603.7|30583.7|653
1591964700000|2020-06-12 12:25:00|30612.5|30592.5|30625.1|30605.1|30627.2|30607.2|30606.8|30586.8|742
1591965000000|2020-06-12 12:30:00|30625.8|30605.8|30636.4|30616.4|30637.6|30617.6|30615|30595|710
1591965300000|2020-06-12 12:35:00|30635.6|30615.6|30608.7|30588.7|30650.2|30630.2|30608.1|30588.1|713
1591965600000|2020-06-12 12:40:00|30609|30589|30600.1|30580.1|30615|30595|30590.8|30570.8|625
1591965900000|2020-06-12 12:45:00|30600.6|30580.6|30616|30596|30617.5|30597.5|30600.1|30580.1|656
1591966200000|2020-06-12 12:50:00|30615.1|30595.1|30596.8|30576.8|30620.8|30600.8|30589.5|30569.5|752
1591966500000|2020-06-12 12:55:00|30597.6|30577.6|30608.4|30588.4|30612.7|30592.7|30595.8|30575.8|646
1591966800000|2020-06-12 13:00:00|30609.4|30589.4|30629.6|30609.6|30664.5|30644.5|30604.8|30584.8|694
1591967100000|2020-06-12 13:05:00|30629.5|30609.5|30615.4|30595.4|30650.2|30630.2|30613.7|30593.7|732
1591967400000|2020-06-12 13:10:00|30611.6|30591.6|30606.6|30586.6|30624.4|30604.4|30603.1|30583.1|669
1591967700000|2020-06-12 13:15:00|30606.1|30586.1|30607.1|30587.1|30636.5|30616.5|30603.3|30583.3|737
1591968000000|2020-06-12 13:20:00|30605.2|30585.2|30589.6|30569.6|30608.3|30588.3|30588.5|30568.5|697
1591968300000|2020-06-12 13:25:00|30588|30568|30605.3|30585.3|30606|30586|30588|30568|398
1591968600000|2020-06-12 13:30:00|30605.4|30585.4|30622.4|30602.4|30631.9|30611.9|30604|30584|438
1591968900000|2020-06-12 13:35:00|30622.3|30602.3|30592.3|30572.3|30625.5|30605.5|30588.5|30568.5|447
1591969200000|2020-06-12 13:40:00|30592.6|30572.6|30554.9|30534.9|30595.2|30575.2|30547|30527|425
1591969500000|2020-06-12 13:45:00|30557.1|30537.1|30563.1|30543.1|30569.3|30549.3|30550.4|30530.4|475
1591969800000|2020-06-12 13:50:00|30564.7|30544.7|30580.5|30560.5|30584.3|30564.3|30556.7|30536.7|809
1591970100000|2020-06-12 13:55:00|30580.1|30560.1|30597.6|30577.6|30606.5|30586.5|30578|30558|750
1591970400000|2020-06-12 14:00:00|30597.4|30577.4|30605.2|30585.2|30627.1|30607.1|30592|30572|751
1591970700000|2020-06-12 14:05:00|30605.3|30585.3|30608.1|30588.1|30621.4|30601.4|30603.2|30583.2|790
1591971000000|2020-06-12 14:10:00|30608.4|30588.4|30602.2|30582.2|30619.2|30599.2|30595.8|30575.8|782
1591971300000|2020-06-12 14:15:00|30601.7|30581.7|30615.7|30595.7|30615.7|30595.7|30587.1|30567.1|782
1591971600000|2020-06-12 14:20:00|30615.4|30595.4|30625.5|30605.5|30630.1|30610.1|30610.5|30590.5|730
1591971900000|2020-06-12 14:25:00|30625.3|30605.3|30672|30652|30679.9|30659.9|30623.6|30603.6|760
1591972200000|2020-06-12 14:30:00|30672.3|30652.3|30684.7|30664.7|30696.7|30676.7|30671.9|30651.9|780
1591972500000|2020-06-12 14:35:00|30685.7|30665.7|30767.3|30747.3|30771.2|30751.2|30683.4|30663.4|812
1591972800000|2020-06-12 14:40:00|30768.4|30748.4|30783.1|30763.1|30802.5|30782.5|30766.9|30746.9|810
1591973100000|2020-06-12 14:45:00|30784.2|30764.2|30798.7|30778.7|30804.8|30784.8|30775.8|30755.8|804
1591973400000|2020-06-12 14:50:00|30797.1|30777.1|30855.2|30835.2|30875.9|30855.9|30797.1|30777.1|822
1591973700000|2020-06-12 14:55:00|30853.6|30833.6|30887|30867|30926|30906|30834.8|30814.8|809
1591974000000|2020-06-12 15:00:00|30887.2|30867.2|30897.5|30877.5|30920.6|30900.6|30861.4|30841.4|798
1591974300000|2020-06-12 15:05:00|30897.3|30877.3|30854.2|30834.2|30910|30890|30845.9|30825.9|808
1591974600000|2020-06-12 15:10:00|30855.4|30835.4|30910.1|30890.1|30915.1|30895.1|30842.5|30822.5|804
1591974900000|2020-06-12 15:15:00|30912.8|30892.8|30910.2|30890.2|30913|30893|30887.8|30867.8|809
1591975200000|2020-06-12 15:20:00|30915.8|30895.8|30901.7|30881.7|30923.1|30903.1|30886.9|30866.9|814
1591975500000|2020-06-12 15:25:00|30900.3|30880.3|30874.1|30854.1|30901.8|30881.8|30867.8|30847.8|778
1591975800000|2020-06-12 15:30:00|30873.8|30853.8|30846.8|30826.8|30880.5|30860.5|30842.4|30822.4|770
1591976100000|2020-06-12 15:35:00|30848.4|30828.4|30828|30808|30856.2|30836.2|30824.9|30804.9|823
1591976400000|2020-06-12 15:40:00|30828.2|30808.2|30837.7|30817.7|30841.6|30821.6|30813.2|30793.2|811
1591976700000|2020-06-12 15:45:00|30837.6|30817.6|30819|30799|30843.4|30823.4|30808.5|30788.5|819
1591977000000|2020-06-12 15:50:00|30819.4|30799.4|30829.4|30809.4|30837.1|30817.1|30813.7|30793.7|793
1591977300000|2020-06-12 15:55:00|30830.6|30810.6|30824.5|30804.5|30838.2|30818.2|30808.9|30788.9|793
1591977600000|2020-06-12 16:00:00|30823|30803|30818|30798|30837.9|30817.9|30809.4|30789.4|731
1591977900000|2020-06-12 16:05:00|30815.6|30795.6|30813.1|30793.1|30815.6|30795.6|30802.8|30782.8|728
1591978200000|2020-06-12 16:10:00|30812.2|30792.2|30827.5|30807.5|30828.7|30808.7|30811.5|30791.5|719
1591978500000|2020-06-12 16:15:00|30827.4|30807.4|30813|30793|30832.3|30812.3|30808.9|30788.9|677
1591978800000|2020-06-12 16:20:00|30813.3|30793.3|30833.6|30813.6|30836.7|30816.7|30801.3|30781.3|723
1591979100000|2020-06-12 16:25:00|30833.4|30813.4|30829.6|30809.6|30837.2|30817.2|30807.7|30787.7|682
1591979400000|2020-06-12 16:30:00|30828.8|30808.8|30851.4|30831.4|30853.7|30833.7|30828.5|30808.5|693
1591979700000|2020-06-12 16:35:00|30850.7|30830.7|30840.9|30820.9|30855.4|30835.4|30835|30815|708
1591980000000|2020-06-12 16:40:00|30840.8|30820.8|30835.7|30815.7|30842.8|30822.8|30827.4|30807.4|710
1591980300000|2020-06-12 16:45:00|30835.2|30815.2|30848.4|30828.4|30849.6|30829.6|30832.9|30812.9|702
1591980600000|2020-06-12 16:50:00|30849.9|30829.9|30826.5|30806.5|30849.9|30829.9|30826|30806|692
1591980900000|2020-06-12 16:55:00|30826.8|30806.8|30865.5|30845.5|30871.3|30851.3|30826.1|30806.1|719
1591981200000|2020-06-12 17:00:00|30863.9|30843.9|30875|30855|30881.2|30861.2|30861.7|30841.7|720
1591981500000|2020-06-12 17:05:00|30874.8|30854.8|30861.1|30841.1|30874.8|30854.8|30843.6|30823.6|675
1591981800000|2020-06-12 17:10:00|30861.6|30841.6|30876|30856|30876.1|30856.1|30860.7|30840.7|656
1591982100000|2020-06-12 17:15:00|30875.5|30855.5|30888.5|30868.5|30894|30874|30872|30852|665
1591982400000|2020-06-12 17:20:00|30889.8|30869.8|30906.8|30886.8|30915.3|30895.3|30882.9|30862.9|694
1591982700000|2020-06-12 17:25:00|30908.4|30888.4|30915.4|30895.4|30923.6|30903.6|30906.6|30886.6|726
1591983000000|2020-06-12 17:30:00|30912.9|30892.9|30914.5|30894.5|30919.7|30899.7|30905.4|30885.4|692
1591983300000|2020-06-12 17:35:00|30915.6|30895.6|30919.1|30899.1|30929.4|30909.4|30907.9|30887.9|761
1591983600000|2020-06-12 17:40:00|30919.3|30899.3|30913.6|30893.6|30929.5|30909.5|30904.8|30884.8|690
1591983900000|2020-06-12 17:45:00|30912.9|30892.9|30929.9|30909.9|30935.7|30915.7|30907.1|30887.1|678
1591984200000|2020-06-12 17:50:00|30929|30909|30912|30892|30931.6|30911.6|30909.1|30889.1|654
1591984500000|2020-06-12 17:55:00|30912.2|30892.2|30913.5|30893.5|30920.6|30900.6|30900.2|30880.2|671
1591984800000|2020-06-12 18:00:00|30913|30893|30913.7|30893.7|30919.5|30899.5|30900.4|30880.4|677
1591985100000|2020-06-12 18:05:00|30913.6|30893.6|30919.1|30899.1|30921.5|30901.5|30907.7|30887.7|628
1591985400000|2020-06-12 18:10:00|30918.1|30898.1|30899.3|30879.3|30918.1|30898.1|30893.7|30873.7|672
1591985700000|2020-06-12 18:15:00|30898.8|30878.8|30902.1|30882.1|30903.2|30883.2|30895.5|30875.5|637
1591986000000|2020-06-12 18:20:00|30900.7|30880.7|30900.6|30880.6|30908.6|30888.6|30898.8|30878.8|596
1591986300000|2020-06-12 18:25:00|30901.6|30881.6|30897.7|30877.7|30902.2|30882.2|30890.2|30870.2|579
1591986600000|2020-06-12 18:30:00|30896.8|30876.8|30886.9|30866.9|30900|30880|30884.7|30864.7|668
1591986900000|2020-06-12 18:35:00|30887.7|30867.7|30894.8|30874.8|30897.5|30877.5|30882.3|30862.3|599
1591987200000|2020-06-12 18:40:00|30893.9|30873.9|30893.2|30873.2|30900.6|30880.6|30887.7|30867.7|626
1591987500000|2020-06-12 18:45:00|30893.7|30873.7|30881.8|30861.8|30894|30874|30875.9|30855.9|613
1591987800000|2020-06-12 18:50:00|30881.7|30861.7|30877.5|30857.5|30886.9|30866.9|30877.5|30857.5|552
1591988100000|2020-06-12 18:55:00|30878.4|30858.4|30885.9|30865.9|30892.1|30872.1|30875.1|30855.1|582
1591988400000|2020-06-12 19:00:00|30885.7|30865.7|30868.3|30848.3|30885.7|30865.7|30860.6|30840.6|645
1591988700000|2020-06-12 19:05:00|30868.4|30848.4|30857.8|30837.8|30873|30853|30855.4|30835.4|564
1591989000000|2020-06-12 19:10:00|30858|30838|30834.7|30814.7|30861.4|30841.4|30834.7|30814.7|557
1591989300000|2020-06-12 19:15:00|30833.2|30813.2|30848.6|30828.6|30860|30840|30833.2|30813.2|578
1591989600000|2020-06-12 19:20:00|30849|30829|30859.9|30839.9|30863.9|30843.9|30847.9|30827.9|609
1591989900000|2020-06-12 19:25:00|30860|30840|30864|30844|30876.2|30856.2|30855.3|30835.3|584
1591990200000|2020-06-12 19:30:00|30863.4|30843.4|30852.4|30832.4|30867|30847|30851|30831|587
1591990500000|2020-06-12 19:35:00|30852.5|30832.5|30848.2|30828.2|30875.7|30836.7|30843.7|30816.7|622
1591990800000|2020-06-12 19:40:00|30846.8|30826.8|30849.6|30829.6|30867.1|30834.2|30838.6|30803.6|590
1591991100000|2020-06-12 19:45:00|30849.3|30829.3|30841.5|30821.5|30863.7|30829.3|30837.9|30800.5|530
1591991400000|2020-06-12 19:50:00|30840.8|30820.8|30830.9|30810.9|30860.6|30824.4|30825.8|30791.2|630
1591991700000|2020-06-12 19:55:00|30831.2|30811.2|30812.6|30792.6|30848.9|30815.7|30809.9|30777.4|604
1591992000000|2020-06-12 20:00:00|30811.5|30791.5|30813.3|30793.3|30813.3|30793.3|30799.1|30779.1|611
1591992300000|2020-06-12 20:05:00|30814.1|30794.1|30799.4|30779.4|30823.4|30794.2|30796.4|30765.8|428
1591992600000|2020-06-12 20:10:00|30799.2|30779.2|30796.2|30776.2|30801.9|30781.9|30791.3|30771.3|465
1591992900000|2020-06-12 20:15:00|30796.4|30776.4|30801.8|30781.8|30814.3|30794.3|30793.2|30773.2|446
1591993200000|2020-06-12 20:20:00|30801.6|30781.6|30808.1|30788.1|30811.9|30791.9|30798|30778|313
1591993500000|2020-06-12 20:25:00|30808.3|30788.3|30817.7|30767.7|30830|30794.6|30796.9|30763.2|408
1591993800000|2020-06-12 20:30:00|30815.3|30765.3|30804.9|30784.9|30819.8|30785.5|30798.1|30762.3|328
1591994100000|2020-06-12 20:35:00|30803.5|30783.5|30824|30774|30826.6|30791.6|30801|30769|270
1591994400000|2020-06-12 20:40:00|30824.4|30774.4|30825.8|30775.8|30826|30791.5|30794.5|30759.5|227
1591994700000|2020-06-12 20:45:00|30825|30775|30822.4|30772.4|30826.8|30776.8|30819.6|30769.6|180
1591995000000|2020-06-12 20:50:00|30822.5|30772.5|30804.3|30754.3|30823.9|30773.9|30804.3|30754.3|275
1591995300000|2020-06-12 20:55:00|30804.2|30754.2|30812.5|30762.5|30842.5|30766.1|30799.7|30722.3|252
1592164800000|2020-06-14 20:00:00|30933.5|30788.5|30906.6|30800.6|30933.5|30800.6|30906.6|30788.5|4
1592165100000|2020-06-14 20:05:00|30933.5|30788.5|30933.5|30788.5|30933.5|30788.5|30933.5|30788.5|1
1592165400000|2020-06-14 20:10:00|30907.9|30801.5|30933.5|30788.5|30933.5|30801.5|30907.9|30788.5|2
1592165700000|2020-06-14 20:15:00|30906.6|30800.6|30906.6|30800.6|30906.6|30800.6|30906.6|30800.6|1
1592166000000|2020-06-14 20:20:00|30902.4|30797.1|30902.4|30797.1|30932.5|30815.6|30885.6|30781.4|30
1592166300000|2020-06-14 20:25:00|30910|30796|30901.1|30795.7|30929.5|30797.1|30901.1|30783.5|7
1592166600000|2020-06-14 20:30:00|30929.5|30784.5|30929.5|30784.5|30929.5|30784.5|30929.5|30784.5|1
1592166900000|2020-06-14 20:35:00|30901.1|30795.7|30901.1|30795.7|30901.1|30795.7|30901.1|30795.7|1
1592167200000|2020-06-14 20:40:00|30929.5|30784.5|30913|30805|30934.5|30821|30889.1|30784.5|9
1592167500000|2020-06-14 20:45:00|30888.3|30818.3|30928.1|30783.1|30931.3|30820.8|30887.9|30783.1|55
1592167800000|2020-06-14 20:50:00|30928.4|30783.4|30887.9|30817.9|30928.5|30818.1|30887.9|30783.1|27
1592168100000|2020-06-14 20:55:00|30928.5|30783.5|30914.4|30844.4|30958.9|30844.4|30887.9|30783.5|157
1592168400000|2020-06-14 21:00:00|30912.8|30842.8|30908.8|30838.8|30950|30845|30902.6|30796|159
1592168700000|2020-06-14 21:05:00|30908.5|30838.5|30913.8|30802.3|30944.3|30841.1|30880|30770.7|199
1592169000000|2020-06-14 21:10:00|30913.4|30802|30910.2|30793.9|30934.4|30832.5|30887.5|30791.9|219
1592169300000|2020-06-14 21:15:00|30910.9|30794.5|30905.8|30791.9|30923.8|30816.6|30881.9|30779.4|226
1592169600000|2020-06-14 21:20:00|30906.3|30792.6|30914.9|30793.4|30922.8|30818.3|30882.9|30781.2|174
1592169900000|2020-06-14 21:25:00|30914.8|30793.5|30878|30808|30914.8|30814.6|30878|30789.3|92
1592170200000|2020-06-14 21:30:00|30921.6|30795.3|30915.1|30792.1|30922.1|30810.7|30878|30755.3|175
1592170500000|2020-06-14 21:35:00|30907.3|30791.8|30905.7|30790.8|30916.9|30808.8|30878.8|30778.7|139
1592170800000|2020-06-14 21:40:00|30907.8|30791.8|30906.4|30784.1|30916.7|30812.5|30870.4|30775|270
1592171100000|2020-06-14 21:45:00|30910|30782.7|30902.4|30785.9|30916.7|30787.5|30891.4|30777.9|165
1592171400000|2020-06-14 21:50:00|30879.1|30809.1|30901.6|30791.4|30926.8|30809.3|30878.5|30781.8|169
1592171700000|2020-06-14 21:55:00|30879.2|30809.2|30904|30791.8|30929.5|30812.1|30879.2|30784.5|172
1592172000000|2020-06-14 22:00:00|30909.4|30795.4|30918.5|30817.4|30927.2|30832.3|30881.9|30790.8|497
1592172300000|2020-06-14 22:05:00|30923.2|30818.5|30940.8|30840.5|30951.1|30845.4|30902.5|30801.9|521
1592172600000|2020-06-14 22:10:00|30940|30840.2|30923.3|30821.9|30950|30843.7|30912.4|30819.6|452
1592172900000|2020-06-14 22:15:00|30923.4|30823.3|30907.8|30824.8|30929.1|30836.6|30903.6|30815.8|415
1592173200000|2020-06-14 22:20:00|30905.4|30829|30905.6|30826.3|30930.8|30834.1|30902.9|30814.5|415
1592173500000|2020-06-14 22:25:00|30905.7|30828.5|30894.1|30800.2|30916.8|30833.8|30886.6|30795.8|480
1592173800000|2020-06-14 22:30:00|30889.8|30809|30882.3|30801.8|30897.7|30820.5|30880.5|30787.6|435
1592174100000|2020-06-14 22:35:00|30883.5|30799.1|30897.4|30804.4|30905.3|30817.7|30874.8|30789|466
1592174400000|2020-06-14 22:40:00|30897.8|30804.3|30892.3|30813.5|30903.3|30826.8|30883.8|30802|417
1592174700000|2020-06-14 22:45:00|30893.8|30810.8|30878.9|30799.7|30903.5|30822.1|30875.3|30787.3|393
1592175000000|2020-06-14 22:50:00|30879|30798|30880.8|30800.9|30890.5|30812|30862|30777.7|443
1592175300000|2020-06-14 22:55:00|30880.6|30802.2|30880.2|30808.8|30888.6|30819|30870.7|30787.6|392
1592175600000|2020-06-14 23:00:00|30876.5|30806.6|30881.8|30795.7|30889.3|30817|30867|30787.7|536
1592175900000|2020-06-14 23:05:00|30882.2|30796.1|30881.5|30797.8|30894.6|30817.5|30877.1|30788|740
1592176200000|2020-06-14 23:10:00|30880.5|30796.3|30874.5|30805.2|30884.5|30814.4|30870.9|30792.9|708
1592176500000|2020-06-14 23:15:00|30871.8|30805.5|30895.6|30796.8|30898.8|30815.3|30869.9|30789.3|634
1592176800000|2020-06-14 23:20:00|30894.7|30793.9|30878.8|30809.6|30898.6|30820|30875.3|30784.5|629
1592177100000|2020-06-14 23:25:00|30879.5|30800.2|30880.5|30814.1|30896.5|30822|30876|30790.7|541
1592177400000|2020-06-14 23:30:00|30890.3|30801.2|30883.6|30799.2|30896.2|30818.3|30874.7|30781.9|665
1592177700000|2020-06-14 23:35:00|30882.2|30799.4|30857.1|30786|30891.1|30810.5|30854|30780.2|555
1592178000000|2020-06-14 23:40:00|30866.8|30786.5|30866.6|30791.3|30880|30798.4|30849|30775.1|572
1592178300000|2020-06-14 23:45:00|30875|30779.1|30870.8|30785.5|30879.5|30802|30851.3|30756.8|680
1592178600000|2020-06-14 23:50:00|30872.4|30784.3|30858.4|30793.1|30874.7|30803.2|30852.5|30777.6|633
1592178900000|2020-06-14 23:55:00|30855.6|30794.3|30863.8|30800.3|30873.8|30804.5|30854.8|30775.4|597
1592179200000|2020-06-15 00:00:00|30864.1|30794.7|30864.7|30804|30873.3|30807.2|30857.7|30774.6|819
1592179500000|2020-06-15 00:05:00|30865.1|30803.3|30853|30782.2|30870.7|30807.9|30851.8|30776.1|834
1592179800000|2020-06-15 00:10:00|30853.1|30791.8|30862.3|30804.1|30865.6|30804.7|30846.1|30776.6|809
1592180100000|2020-06-15 00:15:00|30862.5|30803.9|30870.2|30810.2|30874|30814.5|30858.8|30792.8|638
1592180400000|2020-06-15 00:20:00|30870.9|30809.5|30868.7|30815|30875.3|30820.2|30860|30792.6|622
1592180700000|2020-06-15 00:25:00|30870.1|30812.9|30864|30811.5|30879.3|30823.2|30864|30798.8|618
1592181000000|2020-06-15 00:30:00|30868.5|30808.8|30855.9|30789.2|30869.2|30812.4|30850.6|30783|643
1592181300000|2020-06-15 00:35:00|30859.6|30791.9|30849.9|30791.4|30859.9|30805.2|30845|30779.1|639
1592181600000|2020-06-15 00:40:00|30849.4|30791.2|30854.4|30802.7|30865.6|30811.5|30840.3|30782.7|701
1592181900000|2020-06-15 00:45:00|30853.9|30802.2|30860.4|30807.6|30865.8|30809.4|30853.9|30791.2|664
1592182200000|2020-06-15 00:50:00|30860.7|30807.9|30872|30820.6|30878.5|30824.5|30855.2|30799.3|684
1592182500000|2020-06-15 00:55:00|30869.7|30819.7|30886.9|30836.9|30895.7|30839.3|30869.7|30816.1|698
1592182800000|2020-06-15 01:00:00|30887.6|30837.5|30881|30831|30895.2|30843.6|30880.2|30826.4|597
1592183100000|2020-06-15 01:05:00|30881.3|30831.3|30879.1|30829.1|30886.6|30833.6|30872.3|30818.7|608
1592183400000|2020-06-15 01:10:00|30878.8|30828.4|30887.2|30837.2|30888.7|30838.7|30872.6|30821.8|758
1592183700000|2020-06-15 01:15:00|30887.7|30837.7|30872|30805.5|30892.3|30842|30872|30805.5|752
1592184000000|2020-06-15 01:20:00|30871|30805|30877.2|30827.2|30883|30828.9|30860.9|30785.9|840
1592184300000|2020-06-15 01:25:00|30876.5|30826.5|30873.6|30823.6|30883.1|30827.9|30865.5|30800.3|843
1592184600000|2020-06-15 01:30:00|30874.2|30823.5|30868.1|30818.1|30880.3|30826.9|30860.9|30803|842
1592184900000|2020-06-15 01:35:00|30870.7|30820.7|30874.2|30818.9|30881.2|30827.6|30864.4|30805.9|845
1592185200000|2020-06-15 01:40:00|30873.2|30818.1|30864.9|30812.5|30883.7|30829.5|30861.8|30803.4|848
1592185500000|2020-06-15 01:45:00|30863.4|30812.6|30841.7|30780.9|30866.7|30816.7|30838.4|30777.8|856
1592185800000|2020-06-15 01:50:00|30841.3|30782.8|30835.4|30785.4|30850.7|30798.9|30828|30765.6|847
1592186100000|2020-06-15 01:55:00|30833.4|30783.4|30838.5|30788.5|30846.8|30792.1|30823.6|30764.9|853
1592186400000|2020-06-15 02:00:00|30834.3|30784.3|30856.8|30793.9|30858.8|30802.2|30832.2|30769.7|841
1592186700000|2020-06-15 02:05:00|30852.2|30799.4|30852.1|30792|30861.9|30807.5|30842.8|30781.3|840
1592187000000|2020-06-15 02:10:00|30852.8|30790|30847.2|30787.3|30855.7|30795.7|30830.2|30767.1|832
1592187300000|2020-06-15 02:15:00|30846.3|30796.3|30838.9|30778.4|30852.8|30798.2|30828.4|30772.8|844
1592187600000|2020-06-15 02:20:00|30838.2|30781.5|30832.7|30780.2|30843.1|30791.2|30823.1|30764.6|831
1592187900000|2020-06-15 02:25:00|30838.7|30777.4|30829.3|30779.2|30844.2|30793.1|30826.2|30766.9|840
1592188200000|2020-06-15 02:30:00|30828.3|30778.3|30850.3|30793.3|30860.2|30803.4|30827.8|30774.5|848
1592188500000|2020-06-15 02:35:00|30851.6|30801.1|30852.3|30797.2|30861|30806.5|30846.5|30780.5|844
1592188800000|2020-06-15 02:40:00|30853.6|30794.9|30838|30778.6|30855.6|30802.9|30833.9|30770.8|848
1592189100000|2020-06-15 02:45:00|30839.2|30776.1|30854.5|30794.8|30856.8|30803.1|30837.8|30768.8|838
1592189400000|2020-06-15 02:50:00|30852.9|30797.8|30856.2|30802.6|30863.6|30812.4|30844.1|30785.3|833
1592189700000|2020-06-15 02:55:00|30856.6|30802.8|30866.8|30811.7|30872.5|30816.1|30853.1|30791.5|846
1592190000000|2020-06-15 03:00:00|30867.8|30811.4|30862.7|30803.6|30870.5|30813.3|30853.5|30788|838
1592190300000|2020-06-15 03:05:00|30859.8|30806.1|30854.3|30792.2|30865.1|30811.3|30850.7|30786.3|850
1592190600000|2020-06-15 03:10:00|30854.2|30792|30852.9|30801.4|30862.1|30807.2|30843.6|30780|853
1592190900000|2020-06-15 03:15:00|30854.7|30801.6|30848.4|30798.4|30860.6|30809.2|30843.6|30780.2|849
1592191200000|2020-06-15 03:20:00|30847.4|30788.9|30847.5|30786.9|30854.3|30800.8|30841.5|30779.6|850
1592191500000|2020-06-15 03:25:00|30846.4|30791.8|30847.4|30793.5|30853.1|30802.2|30839.2|30768|819
1592191800000|2020-06-15 03:30:00|30850.9|30794.9|30851.4|30799.7|30856|30805.6|30842.3|30780.5|825
1592192100000|2020-06-15 03:35:00|30850.3|30800.3|30849.4|30798.1|30858.3|30808.3|30843.1|30786.3|847
1592192400000|2020-06-15 03:40:00|30849.8|30795.3|30846.2|30787.7|30857|30807|30843|30780.2|850
1592192700000|2020-06-15 03:45:00|30848.4|30789.5|30843.3|30787.5|30850.2|30798.8|30836.4|30775.9|852
1592193000000|2020-06-15 03:50:00|30841.6|30785|30842.2|30785.5|30849.3|30796.9|30839.1|30777.8|844
1592193300000|2020-06-15 03:55:00|30842.6|30786.7|30826.2|30767.3|30845.2|30792.5|30819.1|30758.4|827
1592193600000|2020-06-15 04:00:00|30827.5|30768.2|30830.4|30773.9|30834.8|30784.8|30820|30764.7|828
1592193900000|2020-06-15 04:05:00|30830|30774.6|30838.4|30788.4|30845.3|30794|30827.4|30769.5|839
1592194200000|2020-06-15 04:10:00|30840.1|30790.1|30831.9|30781.9|30844.8|30794.8|30828.8|30771.6|849
1592194500000|2020-06-15 04:15:00|30834.8|30784.8|30825.5|30774.5|30839.3|30789.3|30819.9|30763.4|838
1592194800000|2020-06-15 04:20:00|30824.8|30769.9|30824.8|30774.8|30830.1|30780.1|30814.2|30757.5|818
1592195100000|2020-06-15 04:25:00|30822.9|30772.6|30822.5|30772.5|30829.3|30779.3|30820.1|30757|831
1592195400000|2020-06-15 04:30:00|30823.4|30773.4|30822.4|30772.4|30827.3|30777.3|30815|30759.3|843
1592195700000|2020-06-15 04:35:00|30820.2|30769|30822|30772|30827.1|30777.1|30811|30760.7|837
1592196000000|2020-06-15 04:40:00|30823.1|30773.1|30836.6|30780.7|30845.3|30795.3|30816.4|30765.6|834
1592196300000|2020-06-15 04:45:00|30835.4|30782.7|30841.9|30787.4|30850|30800|30830.6|30775|840
1592196600000|2020-06-15 04:50:00|30840.5|30790.1|30831.8|30811.8|30850.4|30814.9|30825.7|30784.1|721
1592196900000|2020-06-15 04:55:00|30830.3|30810.3|30850.2|30800.2|30851.9|30816.6|30828.9|30786|728
1592197200000|2020-06-15 05:00:00|30847.3|30797.3|30849.4|30829.4|30851.8|30830.5|30823.9|30788.2|647
1592197500000|2020-06-15 05:05:00|30848.8|30828.8|30864.9|30844.9|30877.7|30845.5|30841.4|30817|536
1592197800000|2020-06-15 05:10:00|30863|30843|30866.9|30846.9|30876.1|30851.8|30854.6|30824|518
1592198100000|2020-06-15 05:15:00|30864.4|30844.4|30875.3|30855.3|30875.3|30855.3|30857|30837|581
1592198400000|2020-06-15 05:20:00|30875.9|30855.9|30871.5|30851.5|30878|30858|30864.3|30844.3|566
1592198700000|2020-06-15 05:25:00|30871.6|30851.6|30870.4|30850.4|30873.8|30853.8|30861.3|30841.3|499
1592199000000|2020-06-15 05:30:00|30870.3|30850.3|30885.5|30865.5|30885.5|30865.5|30870.3|30850.3|433
1592199300000|2020-06-15 05:35:00|30885.6|30865.6|30907.5|30887.5|30907.7|30887.7|30882.5|30862.5|589
1592199600000|2020-06-15 05:40:00|30906.6|30886.6|30932.6|30912.6|30947.3|30917.2|30903|30883|529
1592199900000|2020-06-15 05:45:00|30931.3|30911.3|30937.5|30917.5|30940.8|30920.8|30924.4|30904.4|589
1592200200000|2020-06-15 05:50:00|30937.7|30917.7|30942.5|30922.5|30960.3|30928.7|30936.9|30906.2|563
1592200500000|2020-06-15 05:55:00|30941.8|30921.8|30934.9|30914.9|30943.2|30923.2|30931.2|30911.2|616
1592200800000|2020-06-15 06:00:00|30939|30919|30973|30953|30979.1|30959.1|30938|30918|679
1592201100000|2020-06-15 06:05:00|30972.9|30952.9|30991.8|30971.8|31019.4|30999.4|30972.8|30952.8|627
1592201400000|2020-06-15 06:10:00|30992.1|30972.1|30980.3|30960.3|30996.2|30976.2|30965|30945|635
1592201700000|2020-06-15 06:15:00|30979.7|30959.7|30982.7|30962.7|30984.7|30964.7|30956.1|30936.1|636
1592202000000|2020-06-15 06:20:00|30981.4|30961.4|30951.5|30931.5|30986.7|30966.7|30947.7|30927.7|667
1592202300000|2020-06-15 06:25:00|30951.2|30931.2|30981.8|30961.8|30992.2|30972.2|30929.3|30909.3|650
1592202600000|2020-06-15 06:30:00|30981.5|30961.5|30946|30926|30983.3|30963.3|30940.4|30920.4|688
1592202900000|2020-06-15 06:35:00|30946.6|30926.6|30958|30938|30960|30940|30946.4|30926.4|608
1592203200000|2020-06-15 06:40:00|30958.4|30938.4|30967.2|30947.2|30973.5|30953.5|30942.5|30922.5|677
1592203500000|2020-06-15 06:45:00|30967.6|30947.6|30968.9|30948.9|30971.9|30951.9|30950.9|30930.9|577
1592203800000|2020-06-15 06:50:00|30969.6|30949.6|30979.3|30959.3|30986.1|30966.1|30968.4|30948.4|738
1592204100000|2020-06-15 06:55:00|30977.6|30957.6|30981|30961|30997.9|30977.9|30974.2|30954.2|688
1592204400000|2020-06-15 07:00:00|30982.8|30962.8|30993.5|30973.5|30999.5|30979.5|30969.6|30949.6|724
1592204700000|2020-06-15 07:05:00|30993.7|30973.7|30983.8|30963.8|30996|30976|30975.1|30955.1|693
1592205000000|2020-06-15 07:10:00|30984.3|30964.3|30979.7|30959.7|30991.1|30971.1|30970.6|30950.6|698
1592205300000|2020-06-15 07:15:00|30979.6|30959.6|30985.5|30965.5|30992.9|30972.9|30962.7|30942.7|671
1592205600000|2020-06-15 07:20:00|30985.7|30965.7|30964.7|30944.7|30986.8|30966.8|30963.9|30943.9|689
1592205900000|2020-06-15 07:25:00|30966.3|30946.3|30965.9|30945.9|30976.2|30956.2|30954.6|30934.6|655
1592206200000|2020-06-15 07:30:00|30966.4|30946.4|30954.5|30934.5|30978.1|30958.1|30944.9|30924.9|633
1592206500000|2020-06-15 07:35:00|30954.9|30934.9|30952.5|30932.5|30962.2|30942.2|30949.2|30929.2|600
1592206800000|2020-06-15 07:40:00|30952.7|30932.7|30945.6|30925.6|30955|30935|30924.5|30904.5|656
1592207100000|2020-06-15 07:45:00|30946.1|30926.1|30927.5|30907.5|30946.6|30926.6|30913.1|30893.1|684
1592207400000|2020-06-15 07:50:00|30927.3|30907.3|30921.9|30901.9|30936.8|30916.8|30921|30901|495
1592207700000|2020-06-15 07:55:00|30921.6|30901.6|30930.2|30910.2|30931.4|30911.4|30907.9|30887.9|639
1592208000000|2020-06-15 08:00:00|30929.6|30909.6|30888.7|30868.7|30936|30916|30888.7|30868.7|753
1592208300000|2020-06-15 08:05:00|30890.1|30870.1|30858.4|30838.4|30894.4|30871.4|30848.1|30786.4|742
1592208600000|2020-06-15 08:10:00|30858.8|30838.8|30852.1|30832.1|30863|30843|30836.6|30816.6|663
1592208900000|2020-06-15 08:15:00|30851.4|30831.4|30857.9|30837.9|30866.4|30846.4|30848.4|30828.4|638
1592209200000|2020-06-15 08:20:00|30859.8|30839.8|30858.1|30838.1|30875.6|30855.6|30854.1|30834.1|589
1592209500000|2020-06-15 08:25:00|30858.6|30838.6|30870.8|30850.8|30872.2|30852.2|30847.5|30827.5|608
1592209800000|2020-06-15 08:30:00|30870.9|30850.9|30864.2|30844.2|30874.8|30854.8|30859.6|30839.6|620
1592210100000|2020-06-15 08:35:00|30864.1|30844.1|30877.6|30857.6|30878.5|30858.5|30859.3|30839.3|609
1592210400000|2020-06-15 08:40:00|30878.4|30858.4|30861.6|30841.6|30880.9|30860.9|30857.9|30837.9|591
1592210700000|2020-06-15 08:45:00|30861.2|30841.2|30844.4|30824.4|30862.9|30842.9|30842.7|30822.7|640
1592211000000|2020-06-15 08:50:00|30843.9|30823.9|30840.6|30820.6|30848.9|30828.9|30837.7|30817.7|669
1592211300000|2020-06-15 08:55:00|30842.6|30822.6|30826.3|30806.3|30843.6|30823.6|30825.6|30805.6|684
1592211600000|2020-06-15 09:00:00|30827.5|30807.5|30841.7|30821.7|30846.7|30826.7|30826.4|30806.4|619
1592211900000|2020-06-15 09:05:00|30840.8|30820.8|30849|30829|30852|30832|30830|30810|621
1592212200000|2020-06-15 09:10:00|30849.1|30829.1|30852.7|30832.7|30869|30849|30845.5|30825.5|585
1592212500000|2020-06-15 09:15:00|30852.6|30832.6|30863.4|30843.4|30869.6|30849.6|30847.2|30827.2|581
1592212800000|2020-06-15 09:20:00|30863.5|30843.5|30884.3|30864.3|30884.3|30864.3|30860.9|30840.9|550
1592213100000|2020-06-15 09:25:00|30886.5|30866.5|30883.9|30863.9|30891.2|30871.2|30873.4|30853.4|574
1592213400000|2020-06-15 09:30:00|30885.4|30865.4|30905.8|30885.8|30914.2|30894.2|30882.3|30862.3|659
1592213700000|2020-06-15 09:35:00|30905.9|30885.9|30920.8|30900.8|30926.8|30906.8|30893|30873|662
1592214000000|2020-06-15 09:40:00|30920.3|30900.3|30915.8|30895.8|30924.8|30904.8|30904.7|30884.7|589
1592214300000|2020-06-15 09:45:00|30915.4|30895.4|30894.8|30874.8|30923.2|30903.2|30893.9|30873.9|635
1592214600000|2020-06-15 09:50:00|30895.3|30875.3|30892.2|30872.2|30904.1|30884.1|30887.8|30867.8|646
1592214900000|2020-06-15 09:55:00|30892.8|30872.8|30844.9|30824.9|30897.9|30877.9|30833.3|30813.3|680
1592215200000|2020-06-15 10:00:00|30844.8|30824.8|30833.3|30813.3|30851|30831|30831|30811|636
1592215500000|2020-06-15 10:05:00|30833.2|30813.2|30826.2|30806.2|30840.5|30820.5|30826|30806|557
1592215800000|2020-06-15 10:10:00|30826|30806|30805.1|30785.1|30829.2|30809.2|30802.1|30782.1|582
1592216100000|2020-06-15 10:15:00|30805|30785|30816.6|30796.6|30822.7|30802.7|30790|30770|619
1592216400000|2020-06-15 10:20:00|30815.7|30795.7|30834|30814|30837.5|30817.5|30812.9|30792.9|570
1592216700000|2020-06-15 10:25:00|30833.9|30813.9|30843.4|30823.4|30844.7|30824.7|30831.9|30811.9|521
1592217000000|2020-06-15 10:30:00|30842.5|30822.5|30841.4|30821.4|30853.7|30833.7|30838|30818|552
1592217300000|2020-06-15 10:35:00|30841.2|30821.2|30865.4|30845.4|30868.4|30848.4|30839.5|30819.5|541
1592217600000|2020-06-15 10:40:00|30865.3|30845.3|30862|30842|30868.4|30848.4|30851.4|30831.4|473
1592217900000|2020-06-15 10:45:00|30861.9|30841.9|30866.3|30846.3|30867.7|30847.7|30847.8|30827.8|536
1592218200000|2020-06-15 10:50:00|30866.8|30846.8|30862.3|30842.3|30867.7|30847.7|30854|30834|664
1592218500000|2020-06-15 10:55:00|30862.9|30842.9|30859.2|30839.2|30864.8|30844.8|30853.3|30833.3|658
1592218800000|2020-06-15 11:00:00|30859.7|30839.7|30884.7|30864.7|30886.5|30866.5|30854.6|30834.6|681
1592219100000|2020-06-15 11:05:00|30884.9|30864.9|30876.5|30856.5|30886.8|30866.8|30871.7|30851.7|505
1592219400000|2020-06-15 11:10:00|30876.6|30856.6|30877|30857|30887.6|30867.6|30871.4|30851.4|591
1592219700000|2020-06-15 11:15:00|30876.8|30856.8|30880.3|30860.3|30888.2|30868.2|30874.5|30854.5|617
1592220000000|2020-06-15 11:20:00|30879.2|30859.2|30860.4|30840.4|30882.7|30862.7|30860.2|30840.2|577
1592220300000|2020-06-15 11:25:00|30861.7|30841.7|30855.5|30835.5|30865.2|30845.2|30847.6|30827.6|665
1592220600000|2020-06-15 11:30:00|30855.6|30835.6|30862.3|30842.3|30865.4|30845.4|30851.9|30831.9|591
1592220900000|2020-06-15 11:35:00|30862.4|30842.4|30859.5|30839.5|30864.2|30844.2|30854.9|30834.9|569
1592221200000|2020-06-15 11:40:00|30859.4|30839.4|30844.4|30824.4|30862.3|30842.3|30843.1|30823.1|491
1592221500000|2020-06-15 11:45:00|30844.2|30824.2|30810.9|30790.9|30845.9|30825.9|30808.5|30788.5|641
1592221800000|2020-06-15 11:50:00|30810.6|30790.6|30824.7|30804.7|30824.9|30804.9|30792.5|30772.5|715
1592222100000|2020-06-15 11:55:00|30825.3|30805.3|30843.5|30823.5|30849.7|30829.7|30824.5|30804.5|679
1592222400000|2020-06-15 12:00:00|30843.6|30823.6|30836.7|30816.7|30844.4|30824.4|30828|30808|711
1592222700000|2020-06-15 12:05:00|30836.1|30816.1|30844|30824|30847.6|30827.6|30830.3|30810.3|671
1592223000000|2020-06-15 12:10:00|30843.2|30823.2|30851.8|30831.8|30869|30849|30841.7|30821.7|733
1592223300000|2020-06-15 12:15:00|30851.4|30831.4|30845.1|30825.1|30862.7|30842.7|30839.2|30819.2|684
1592223600000|2020-06-15 12:20:00|30845.8|30825.8|30859.1|30839.1|30866.3|30846.3|30842.5|30822.5|649
1592223900000|2020-06-15 12:25:00|30858.6|30838.6|30859.3|30839.3|30876.2|30856.2|30852.6|30832.6|702
1592224200000|2020-06-15 12:30:00|30859.7|30839.7|30865.3|30845.3|30870|30850|30850.4|30830.4|786
1592224500000|2020-06-15 12:35:00|30865.8|30845.8|30873.5|30853.5|30888.7|30868.7|30864.3|30844.3|739
1592224800000|2020-06-15 12:40:00|30873.4|30853.4|30873.1|30853.1|30888.9|30868.9|30871.1|30851.1|630
1592225100000|2020-06-15 12:45:00|30873.3|30853.3|30863.1|30843.1|30883.7|30863.7|30860.1|30840.1|698
1592225400000|2020-06-15 12:50:00|30863.7|30843.7|30896.7|30876.7|30897.8|30877.8|30858.3|30838.3|634
1592225700000|2020-06-15 12:55:00|30897.3|30877.3|30922.4|30902.4|30924.3|30904.3|30894|30874|583
1592226000000|2020-06-15 13:00:00|30922.7|30902.7|30907.1|30887.1|30922.7|30902.7|30902.4|30869.2|655
1592226300000|2020-06-15 13:05:00|30907.4|30887.4|30898.7|30878.7|30914.6|30890.1|30890.4|30864.6|671
1592226600000|2020-06-15 13:10:00|30898.8|30878.8|30920.6|30900.6|30920.6|30900.6|30896.8|30876.8|630
1592226900000|2020-06-15 13:15:00|30920.2|30900.2|30904.9|30884.9|30920.5|30900.5|30904.9|30884.9|572
1592227200000|2020-06-15 13:20:00|30905.2|30885.2|30898.2|30878.2|30910|30890|30897|30877|562
1592227500000|2020-06-15 13:25:00|30897.2|30877.2|30903.7|30883.7|30911.3|30891.3|30894.5|30874.5|367
1592227800000|2020-06-15 13:30:00|30903.8|30883.8|30919.1|30899.1|30919.1|30899.1|30885.2|30865.2|433
1592228100000|2020-06-15 13:35:00|30918.5|30898.5|30899.8|30879.8|30920.4|30900.4|30892.4|30872.4|426
1592228400000|2020-06-15 13:40:00|30899.2|30879.2|30874.3|30854.3|30908.4|30888.4|30849.6|30823.2|432
1592228700000|2020-06-15 13:45:00|30874.4|30854.4|30855.8|30835.8|30885.3|30865.3|30847.6|30827.6|576
1592229000000|2020-06-15 13:50:00|30854.2|30834.2|30818|30798|30863.4|30843.4|30797.3|30777.2|792
1592229300000|2020-06-15 13:55:00|30817.8|30797.8|30802.8|30782.8|30823|30803|30792.2|30771|766
1592229600000|2020-06-15 14:00:00|30802.1|30782.1|30787.6|30737.6|30823.9|30788.5|30768.5|30737.6|792
1592229900000|2020-06-15 14:05:00|30789.6|30739.6|30762|30742|30791.2|30759.3|30757.7|30733.6|750
1592230200000|2020-06-15 14:10:00|30760.9|30740.9|30759.4|30739.4|30784.1|30756.7|30741.1|30706.8|747
1592230500000|2020-06-15 14:15:00|30761.3|30741.3|30780.9|30760.9|30785.8|30765.8|30758.4|30729.2|670
1592230800000|2020-06-15 14:20:00|30781|30761|30785.9|30765.9|30789|30769|30775.1|30755.1|607
1592231100000|2020-06-15 14:25:00|30785.7|30765.7|30805.2|30785.2|30808.8|30788.8|30782.9|30762.9|624
1592231400000|2020-06-15 14:30:00|30805.1|30785.1|30799.3|30779.3|30809.9|30789.9|30793.3|30773.3|606
1592231700000|2020-06-15 14:35:00|30799.5|30779.5|30796.6|30776.6|30800.9|30780.9|30778.5|30758.5|691
1592232000000|2020-06-15 14:40:00|30796.9|30776.9|30783.2|30763.2|30802.3|30782.3|30779.9|30759.9|666
1592232300000|2020-06-15 14:45:00|30784.2|30764.2|30769.3|30719.3|30786.3|30766.3|30736.7|30702.2|727
1592232600000|2020-06-15 14:50:00|30769.5|30719.5|30768.5|30718.5|30780.4|30744.4|30742.3|30704.5|799
1592232900000|2020-06-15 14:55:00|30768.7|30718.7|30816.7|30796.7|30828.3|30808.3|30752.5|30718.7|760
1592233200000|2020-06-15 15:00:00|30818.2|30798.2|30790.2|30770.2|30832.7|30812.7|30790.2|30744.3|768
1592233500000|2020-06-15 15:05:00|30790.8|30770.8|30818.1|30798.1|30828.1|30806.7|30790.3|30756.7|704
1592233800000|2020-06-15 15:10:00|30818|30798|30816|30796|30830.6|30810.6|30808.8|30788.8|642
1592234100000|2020-06-15 15:15:00|30816.5|30796.5|30844.5|30824.5|30853.2|30829.1|30815.8|30795.8|704
1592234400000|2020-06-15 15:20:00|30844.4|30824.4|30866|30846|30896.3|30863.6|30841.5|30821.5|703
1592234700000|2020-06-15 15:25:00|30865.9|30845.9|30882.3|30832.3|30898.9|30867.6|30854.7|30811|753
1592235000000|2020-06-15 15:30:00|30881.7|30831.7|30862.3|30842.3|30890.1|30853.7|30857.4|30820.5|743
1592235300000|2020-06-15 15:35:00|30863|30843|30857.2|30807.2|30879.2|30848|30849.7|30799.7|742
1592235600000|2020-06-15 15:40:00|30857|30807|30877.8|30827.8|30878.8|30828.8|30842.5|30792.5|696
1592235900000|2020-06-15 15:45:00|30878.2|30828.2|30861.2|30841.2|30892.9|30857.8|30861.2|30825.2|730
1592236200000|2020-06-15 15:50:00|30861.1|30841.1|30867.7|30847.7|30876.9|30850.2|30849.6|30814.7|676
1592236500000|2020-06-15 15:55:00|30867.2|30847.2|30852.7|30832.7|30880.4|30850.1|30852.7|30828.1|668
1592236800000|2020-06-15 16:00:00|30853.5|30833.5|30845|30795|30868.6|30834.8|30830.5|30790.8|653
1592237100000|2020-06-15 16:05:00|30846.5|30796.5|30852.6|30802.6|30858.8|30822.7|30830.2|30795|676
1592237400000|2020-06-15 16:10:00|30853.2|30803.2|30839.8|30789.8|30855.7|30816.3|30804.2|30764.3|675
1592237700000|2020-06-15 16:15:00|30839.5|30789.5|30800.6|30750.6|30841.4|30802.6|30784|30745|722
1592238000000|2020-06-15 16:20:00|30800.1|30750.1|30818.3|30768.3|30821.5|30771.5|30786.9|30750|697
1592238300000|2020-06-15 16:25:00|30817.8|30767.8|30805|30755|30821.2|30785.3|30793.4|30751.8|699
1592238600000|2020-06-15 16:30:00|30804.8|30754.8|30814.6|30764.6|30826|30785.9|30804.8|30754.8|736
1592238900000|2020-06-15 16:35:00|30814.5|30764.5|30809.1|30759.1|30816.4|30766.4|30801|30751|783
1592239200000|2020-06-15 16:40:00|30811.1|30761.1|30805|30755|30817.9|30767.9|30802.2|30752.2|665
1592239500000|2020-06-15 16:45:00|30804.9|30754.9|30801|30751|30808.8|30769.4|30779.3|30744.3|628
1592239800000|2020-06-15 16:50:00|30799.7|30749.7|30787|30737|30801.9|30765.9|30776.7|30736.4|680
1592240100000|2020-06-15 16:55:00|30787.3|30737.3|30771.5|30751.5|30794.1|30754.2|30768.3|30733.2|658
1592240400000|2020-06-15 17:00:00|30770.1|30750.1|30817|30767|30822.4|30781|30769|30733.3|574
1592240700000|2020-06-15 17:05:00|30815.1|30765.1|30791.5|30741.5|30815.1|30765.1|30774.7|30730|594
1592241000000|2020-06-15 17:10:00|30790.7|30740.7|30774.1|30724.1|30792.6|30755.6|30756.9|30717|582
1592241300000|2020-06-15 17:15:00|30758.8|30738.8|30764.6|30744.6|30776|30746.5|30756.4|30722.8|485
1592241600000|2020-06-15 17:20:00|30764.4|30744.4|30789.8|30739.8|30791.7|30748.6|30759.1|30723.5|532
1592241900000|2020-06-15 17:25:00|30789.9|30739.9|30789.5|30739.5|30792.4|30753.3|30766.8|30731.9|568
1592242200000|2020-06-15 17:30:00|30789|30739|30761.2|30741.2|30793.7|30756.7|30760.5|30725.4|552
1592242500000|2020-06-15 17:35:00|30760.9|30740.9|30765.6|30715.6|30780.3|30746.1|30753.9|30711.4|582
1592242800000|2020-06-15 17:40:00|30765.5|30715.5|30750.8|30730.8|30770.8|30733|30749|30714.6|401
1592243100000|2020-06-15 17:45:00|30750.5|30730.5|30761.2|30711.2|30769.4|30732.8|30743.6|30708.1|470
1592243400000|2020-06-15 17:50:00|30761.1|30711.1|30744.1|30694.1|30765|30715|30729.6|30679.6|630
1592243700000|2020-06-15 17:55:00|30744.2|30694.2|30736|30686|30749.2|30706.8|30724.1|30679.8|632
1592244000000|2020-06-15 18:00:00|30736.5|30686.5|30680.4|30630.4|30736.8|30686.8|30678.6|30628.6|799
1592244300000|2020-06-15 18:05:00|30680.7|30630.7|30676.5|30626.5|30698.2|30648.2|30671.8|30621.8|755
1592244600000|2020-06-15 18:10:00|30675.3|30625.3|30667.3|30617.3|30692.7|30642.7|30660.7|30610.7|717
1592244900000|2020-06-15 18:15:00|30666.8|30616.8|30653|30603|30667.7|30617.7|30638.7|30588.7|741
1592245200000|2020-06-15 18:20:00|30653.4|30603.4|30659.4|30609.4|30665.2|30615.2|30643.5|30593.5|748
1592245500000|2020-06-15 18:25:00|30659.9|30609.9|30640.3|30620.3|30662.2|30622.7|30628.2|30595|782
1592245800000|2020-06-15 18:30:00|30640.9|30620.9|30653.9|30633.9|30674.3|30638.4|30626.7|30592.5|732
1592246100000|2020-06-15 18:35:00|30653.7|30633.7|30666.9|30646.9|30683.6|30649.2|30645.2|30612.5|608
1592246400000|2020-06-15 18:40:00|30666.7|30646.7|30671.9|30651.9|30688.2|30652.3|30651.4|30616.1|704
1592246700000|2020-06-15 18:45:00|30671.3|30651.3|30701.4|30651.4|30706.9|30673|30670|30635.3|760
1592247000000|2020-06-15 18:50:00|30703.1|30653.1|30689.9|30639.9|30711.4|30671.7|30669.2|30633|654
1592247300000|2020-06-15 18:55:00|30690.1|30640.1|30669.2|30649.2|30697.7|30662.3|30661.2|30627.2|555
1592247600000|2020-06-15 19:00:00|30670|30650|30656.4|30606.4|30691.7|30654.5|30644.6|30606|771
1592247900000|2020-06-15 19:05:00|30657.2|30607.2|30643.5|30593.5|30665.8|30629|30630.3|30580.3|748
1592248200000|2020-06-15 19:10:00|30642.9|30592.9|30631.3|30581.3|30643.7|30602.4|30612.1|30574.7|593
1592248500000|2020-06-15 19:15:00|30631.2|30581.2|30609.9|30589.9|30636|30600.4|30608.1|30574|601
1592248800000|2020-06-15 19:20:00|30609.7|30589.7|30608.2|30588.2|30632.4|30601|30603.9|30569.2|505
1592249100000|2020-06-15 19:25:00|30608|30588|30615.4|30595.4|30630.5|30595.6|30596.3|30561.7|615
1592249400000|2020-06-15 19:30:00|30615.2|30595.2|30642.1|30622.1|30662|30628|30614.3|30587.3|620
1592249700000|2020-06-15 19:35:00|30658.6|30608.6|30651.5|30631.5|30667.9|30631.8|30643.6|30608.6|589
1592250000000|2020-06-15 19:40:00|30651.3|30631.3|30652.4|30632.4|30673.7|30638.1|30645.7|30610.7|638
1592250300000|2020-06-15 19:45:00|30653.3|30633.3|30655.2|30605.2|30670.6|30633.3|30633.2|30595.4|575
1592250600000|2020-06-15 19:50:00|30654.7|30604.7|30660.8|30610.8|30660.8|30616.3|30633.7|30594|584
1592250900000|2020-06-15 19:55:00|30660.3|30610.3|30630.8|30610.8|30665.5|30627.7|30629.5|30596.3|578
1592251200000|2020-06-15 20:00:00|30629.5|30609.5|30629.9|30609.9|30649.6|30614.2|30620.8|30584.5|529
1592251500000|2020-06-15 20:05:00|30628.6|30608.6|30647.8|30597.8|30652.5|30608.9|30625.8|30591|428
1592251800000|2020-06-15 20:10:00|30646.2|30596.2|30639.4|30589.4|30649.8|30599.8|30637.4|30587.4|523
1592252100000|2020-06-15 20:15:00|30640.3|30590.3|30638.9|30588.9|30644.3|30594.3|30636.5|30586.5|521
1592252400000|2020-06-15 20:20:00|30638.8|30588.8|30628.4|30578.4|30640.2|30590.2|30627.9|30577.9|383
1592252700000|2020-06-15 20:25:00|30628.9|30578.9|30633.7|30583.7|30638.4|30588.4|30627.2|30577.2|399
1592253000000|2020-06-15 20:30:00|30640|30590|30622|30572|30640|30590|30605.8|30569.5|360
1592253300000|2020-06-15 20:35:00|30625|30575|30626.9|30576.9|30632.5|30593.8|30600.5|30568.7|293
1592253600000|2020-06-15 20:40:00|30628.3|30578.3|30628.3|30578.3|30632.4|30592.9|30609.9|30572.9|291
1592253900000|2020-06-15 20:45:00|30632.1|30582.1|30618.6|30568.6|30636.6|30586.6|30614.3|30564.3|362
1592254200000|2020-06-15 20:50:00|30618.8|30568.8|30611.7|30560.5|30646.1|30580.9|30596.6|30476.6|559
1592254500000|2020-06-15 20:55:00|30616.6|30552.5|30626.3|30557.8|30642.1|30558.9|30597.6|30518.3|614
1592254800000|2020-06-15 21:00:00|30624.1|30549.7|30638.2|30577.8|30641.4|30577.8|30624.1|30548|102
1592255100000|2020-06-15 21:05:00|30642|30575.3|30595.5|30475.5|30675.2|30584.7|30595.4|30475.4|109
1592255400000|2020-06-15 21:10:00|30654.1|30534.1|30598.7|30478.7|30655.9|30574.6|30595.7|30475.7|135
1592255700000|2020-06-15 21:15:00|30602|30482|30584.4|30464.4|30611.6|30491.6|30563.4|30443.4|152
1592256000000|2020-06-15 21:20:00|30587.1|30467.1|30593.3|30473.3|30595.7|30475.7|30568.5|30448.5|218
1592256300000|2020-06-15 21:25:00|30588.9|30468.9|30586|30466|30593.7|30473.7|30552.3|30432.3|154
1592256600000|2020-06-15 21:30:00|30590.8|30470.8|30579.9|30459.9|30594.7|30474.7|30553.7|30433.7|147
1592256900000|2020-06-15 21:35:00|30580.6|30460.6|30596.2|30476.2|30596.5|30476.5|30563.9|30443.9|238
1592257200000|2020-06-15 21:40:00|30595.8|30475.8|30587.3|30467.3|30596.4|30476.4|30577.5|30457.5|344
1592257500000|2020-06-15 21:45:00|30588.1|30468.1|30587|30467|30591.1|30471.1|30580.7|30460.7|194
1592257800000|2020-06-15 21:50:00|30589|30469|30584.2|30464.2|30590.9|30470.9|30580.3|30460.3|166
1592258100000|2020-06-15 21:55:00|30588.2|30468.2|30590.2|30470.2|30591.2|30471.2|30579.3|30459.3|232
1592258400000|2020-06-15 22:00:00|30589.9|30469.9|30587.2|30495.8|30619.6|30504.8|30579|30464.7|768
1592258700000|2020-06-15 22:05:00|30602.8|30490.5|30600.9|30506|30618.4|30516.2|30586.1|30478|801
1592259000000|2020-06-15 22:10:00|30604.6|30510.6|30607.4|30512.7|30624.1|30521.7|30589.8|30489.1|820
1592259300000|2020-06-15 22:15:00|30608.5|30508.4|30608.2|30509.8|30621.1|30525.9|30592.7|30497|747
1592259600000|2020-06-15 22:20:00|30608.5|30508.5|30611.5|30511.7|30616|30530.4|30589.7|30502.7|653
1592259900000|2020-06-15 22:25:00|30609.5|30513.4|30601.1|30528.1|30615|30539.2|30591.9|30508.7|389
1592260200000|2020-06-15 22:30:00|30601.7|30527.1|30600.4|30509.3|30612.5|30530.5|30584.5|30490.4|742
1592260500000|2020-06-15 22:35:00|30599.7|30510.4|30607.5|30517|30626.1|30524.7|30592.6|30497.1|719
1592260800000|2020-06-15 22:40:00|30607.9|30515|30612.1|30539.1|30622.2|30541.1|30600.2|30510.9|599
1592261100000|2020-06-15 22:45:00|30611.6|30537.7|30616.6|30535.8|30617|30545.4|30602|30526.1|426
1592261400000|2020-06-15 22:50:00|30615.6|30535.2|30605.9|30513.5|30619.3|30541.8|30592.5|30496.7|628
1592261700000|2020-06-15 22:55:00|30601.6|30518.6|30597.2|30524.7|30615|30532.1|30586|30492.5|600
1592262000000|2020-06-15 23:00:00|30609|30526|30605.1|30514.4|30612.6|30526.7|30586.6|30501.3|845
1592262300000|2020-06-15 23:05:00|30600.1|30516.7|30597.9|30514.2|30613.7|30530.6|30595.2|30500.5|844
1592262600000|2020-06-15 23:10:00|30597.1|30516.3|30599.1|30514.4|30611.2|30531.2|30594.5|30494.8|847
1592262900000|2020-06-15 23:15:00|30600.1|30513.4|30600.5|30525|30611.9|30531.4|30592.4|30508.2|840
1592263200000|2020-06-15 23:20:00|30599.7|30525.3|30604.4|30541.9|30629.4|30554.3|30590|30505.7|611
1592263500000|2020-06-15 23:25:00|30606|30543.5|30604.4|30548.1|30615.7|30555.4|30595.7|30512.8|449
1592263800000|2020-06-15 23:30:00|30604.2|30547.5|30605.8|30538.1|30619.1|30554.6|30597.4|30521.2|393
1592264100000|2020-06-15 23:35:00|30606.5|30529|30597.3|30543.3|30616.2|30552.4|30591.7|30503.6|480
1592264400000|2020-06-15 23:40:00|30597.2|30546.4|30561.7|30476.1|30614.5|30547.8|30550.9|30458.6|788
1592264700000|2020-06-15 23:45:00|30575.9|30473.3|30576.7|30478.1|30590|30484.1|30553.3|30455.1|714
1592265000000|2020-06-15 23:50:00|30573.1|30475.2|30569.1|30500|30598|30513.1|30559|30470.6|767
1592265300000|2020-06-15 23:55:00|30576.2|30495.6|30571.5|30482|30582.2|30501.5|30560.4|30467|851
1592265600000|2020-06-16 00:00:00|30570|30462.8|30547.6|30450.4|30576.5|30475.1|30530.1|30427.8|808
1592265900000|2020-06-16 00:05:00|30550.7|30455|30549.1|30466.1|30569.9|30471.3|30523|30438.6|828
1592266200000|2020-06-16 00:10:00|30549.8|30465.9|30546.7|30484|30565.2|30499|30535.4|30452.4|837
1592266500000|2020-06-16 00:15:00|30547|30484.3|30541.5|30481|30568.6|30502.4|30538|30473.6|838
1592266800000|2020-06-16 00:20:00|30541|30481.2|30550.6|30499.3|30561.5|30502.2|30534.5|30471.3|836
1592267100000|2020-06-16 00:25:00|30553.5|30494.7|30557.2|30493.8|30560.6|30501.5|30546.2|30479.2|836
1592267400000|2020-06-16 00:30:00|30556.9|30494.6|30549.8|30494.8|30563.2|30506.3|30535.8|30468.9|836
1592267700000|2020-06-16 00:35:00|30551.7|30495.5|30551.5|30501.5|30579.3|30505|30542.2|30479.6|831
1592268000000|2020-06-16 00:40:00|30552.7|30500.9|30554.6|30498.6|30561.6|30505.9|30542.3|30463.7|815
1592268300000|2020-06-16 00:45:00|30555.8|30499.2|30560|30510|30566.9|30511.3|30547.4|30476.6|832
1592268600000|2020-06-16 00:50:00|30557.8|30503.6|30555|30501.7|30572.8|30512.3|30550.1|30489|834
1592268900000|2020-06-16 00:55:00|30556.7|30502.2|30547.2|30495.4|30567.3|30505.3|30544.2|30482.4|830
1592269200000|2020-06-16 01:00:00|30546.9|30494.9|30522.9|30470.6|30547.9|30496.9|30512.8|30454.7|833
1592269500000|2020-06-16 01:05:00|30523|30470.2|30528.9|30456.5|30544.4|30472.6|30515.5|30445.1|843
1592269800000|2020-06-16 01:10:00|30528.5|30457.7|30538.4|30477.1|30552.8|30480.6|30515.7|30449.4|853
1592270100000|2020-06-16 01:15:00|30537.3|30477.8|30549.7|30494.6|30566.7|30498.1|30529.2|30461|847
1592270400000|2020-06-16 01:20:00|30552.1|30490.4|30559.4|30482.6|30564.7|30494.1|30537.6|30467.8|851
1592270700000|2020-06-16 01:25:00|30556.7|30487.7|30555.5|30487.4|30575.7|30504.9|30547.8|30476.9|849
1592271000000|2020-06-16 01:30:00|30555.2|30487.6|30560.3|30492|30570.6|30503.8|30544.3|30467.2|848
1592271300000|2020-06-16 01:35:00|30557.1|30494.1|30563.7|30506.3|30570.2|30509|30547.7|30480.7|856
1592271600000|2020-06-16 01:40:00|30564|30505.6|30560.7|30498.8|30572|30508.9|30553.2|30488|855
1592271900000|2020-06-16 01:45:00|30559.7|30498.7|30570.3|30501.3|30581.3|30509.4|30548.1|30474|853
1592272200000|2020-06-16 01:50:00|30575.9|30495.5|30556|30486.8|30580.3|30502.9|30542.2|30475|837
1592272500000|2020-06-16 01:55:00|30556.2|30488.8|30564.4|30499.4|30578.2|30506.7|30552.5|30480|854
1592272800000|2020-06-16 02:00:00|30563.9|30499.7|30550.4|30478.8|30569.1|30506.8|30541.6|30469.1|850
1592273100000|2020-06-16 02:05:00|30554.5|30481.2|30531.5|30469.7|30567.2|30488.1|30527.6|30462.7|851
1592273400000|2020-06-16 02:10:00|30531.4|30468.2|30531.1|30470.4|30550.4|30477.9|30525.4|30456.6|841
1592273700000|2020-06-16 02:15:00|30531.6|30474.2|30531.1|30472.3|30549.5|30482.9|30527.8|30458.7|847
1592274000000|2020-06-16 02:20:00|30532.2|30471.7|30525.3|30462|30551.9|30478.8|30518|30448.8|813
1592274300000|2020-06-16 02:25:00|30524.9|30462.3|30541.1|30467|30551.7|30486.3|30522.8|30461.3|595
1592274600000|2020-06-16 02:30:00|30539|30473.4|30484.9|30414.9|30540.9|30478.9|30484.6|30400.4|784
1592274900000|2020-06-16 02:35:00|30485.8|30414.8|30486.9|30420|30501.5|30427.3|30470.7|30401.2|771
1592275200000|2020-06-16 02:40:00|30487.4|30419.8|30493.1|30429.7|30507.9|30440.9|30473.2|30409.9|811
1592275500000|2020-06-16 02:45:00|30492.8|30424.3|30470.3|30408|30505.5|30442.4|30467.9|30399.8|818
1592275800000|2020-06-16 02:50:00|30470.5|30411.6|30471.9|30409.9|30476.7|30421.4|30463|30397|680
1592276100000|2020-06-16 02:55:00|30471.7|30409.5|30478.3|30414.1|30518.2|30433.1|30464.6|30399.2|729
1592276400000|2020-06-16 03:00:00|30479.1|30411.7|30482.4|30424.4|30489.1|30432.1|30473.9|30409.2|785
1592276700000|2020-06-16 03:05:00|30480.8|30422.5|30481.7|30424|30487.6|30433.3|30467.9|30406.3|671
1592277000000|2020-06-16 03:10:00|30481.8|30424.8|30483.5|30428.4|30499.1|30436.8|30476.3|30411.9|744
1592277300000|2020-06-16 03:15:00|30483.3|30428|30490.7|30428.4|30494.2|30437|30480.8|30413.3|709
1592277600000|2020-06-16 03:20:00|30490.5|30430.4|30493.7|30435.8|30496|30439.3|30483.9|30417|629
1592277900000|2020-06-16 03:25:00|30493.5|30436.4|30484|30428.1|30497.5|30442.3|30481.5|30414.9|638
1592278200000|2020-06-16 03:30:00|30484.9|30425.9|30485.6|30430.1|30491.5|30434.5|30481.7|30417.7|572
1592278500000|2020-06-16 03:35:00|30487.4|30428.5|30485|30435|30495.5|30441.5|30482|30419.1|677
1592278800000|2020-06-16 03:40:00|30485.3|30434.7|30482.2|30432.2|30486.8|30435.4|30476.1|30418.7|618
1592279100000|2020-06-16 03:45:00|30482.3|30432.3|30473.1|30419.5|30486.3|30432.4|30466.9|30412.6|653
1592279400000|2020-06-16 03:50:00|30473.3|30418.5|30489.5|30429.1|30492.7|30432.5|30467.6|30402.5|625
1592279700000|2020-06-16 03:55:00|30488.7|30429.4|30486.2|30436.2|30506.6|30442.7|30480.9|30425.5|774
1592280000000|2020-06-16 04:00:00|30486.3|30436.3|30488.6|30438.6|30512.5|30451|30485.1|30435.1|839
1592280300000|2020-06-16 04:05:00|30492|30442|30491.5|30441.5|30519.3|30452|30478.8|30428.8|756
1592280600000|2020-06-16 04:10:00|30491.6|30441.6|30490.7|30440.7|30513.1|30453.6|30484|30434|652
1592280900000|2020-06-16 04:15:00|30491.3|30441.3|30489.4|30439.4|30507.5|30451.2|30485.9|30435.9|571
1592281200000|2020-06-16 04:20:00|30488.6|30438.6|30503.4|30453.4|30511.5|30458|30486.7|30436.7|572
1592281500000|2020-06-16 04:25:00|30504.4|30453.3|30497.6|30447.6|30517.8|30460.9|30492|30442|749
1592281800000|2020-06-16 04:30:00|30497.4|30444.5|30499.4|30449.4|30512|30458|30493.7|30439.1|541
1592282100000|2020-06-16 04:35:00|30499.7|30449.7|30507|30457|30512.4|30462.4|30495.2|30445.2|501
1592282400000|2020-06-16 04:40:00|30507.8|30457.8|30506.8|30456.8|30528.6|30469.3|30502.5|30452.5|724
1592282700000|2020-06-16 04:45:00|30506.6|30456.6|30498.8|30448.8|30514.2|30462.4|30497.3|30447.3|578
1592283000000|2020-06-16 04:50:00|30499.5|30449.5|30503|30453|30504.5|30454.4|30492|30442|564
1592283300000|2020-06-16 04:55:00|30502.3|30452.3|30507.1|30457.1|30514.4|30464.4|30495|30445|557
1592283600000|2020-06-16 05:00:00|30507|30457|30499|30449|30509|30459|30496.8|30446.8|631
1592283900000|2020-06-16 05:05:00|30499.4|30449.4|30490.7|30440.7|30501|30451|30486.5|30436.5|550
1592284200000|2020-06-16 05:10:00|30491.6|30441.6|30492.8|30442.8|30495.4|30445.4|30486.4|30436.4|492
1592284500000|2020-06-16 05:15:00|30492.4|30442.4|30487.6|30437.6|30493.4|30443.4|30482|30432|481
1592284800000|2020-06-16 05:20:00|30487.5|30437.5|30477.2|30427.2|30488.5|30438.5|30476.2|30426.2|551
1592285100000|2020-06-16 05:25:00|30478.6|30428.6|30476.6|30426.6|30480.8|30430.8|30474.5|30424.5|405
1592285400000|2020-06-16 05:30:00|30476.5|30426.5|30467.1|30417.1|30476.5|30426.5|30467.1|30417.1|491
1592285700000|2020-06-16 05:35:00|30466.6|30416.6|30472.1|30422.1|30475.9|30425.9|30464|30414|562
1592286000000|2020-06-16 05:40:00|30472|30422|30493.2|30443.2|30493.2|30443.2|30471.5|30421.5|579
1592286300000|2020-06-16 05:45:00|30493.3|30443.3|30500.2|30450.2|30505.9|30455.9|30493.2|30443.2|585
1592286600000|2020-06-16 05:50:00|30500.3|30450.3|30499.7|30449.7|30506.9|30456.9|30499.1|30449.1|608
1592286900000|2020-06-16 05:55:00|30500|30450|30518.4|30468.4|30530.1|30474.9|30498.4|30448.4|611
1592287200000|2020-06-16 06:00:00|30516.2|30466.2|30538.4|30488.4|30548.7|30509.9|30506.8|30456.8|658
1592287500000|2020-06-16 06:05:00|30539.1|30489.1|30540|30490|30542.8|30492.8|30504.4|30466.9|616
1592287800000|2020-06-16 06:10:00|30538.7|30488.7|30526.3|30506.3|30548.3|30507.1|30515.1|30466.7|576
1592288100000|2020-06-16 06:15:00|30526.5|30506.5|30574.4|30524.4|30575.7|30540.3|30524.3|30492.5|573
1592288400000|2020-06-16 06:20:00|30574.6|30524.6|30560.2|30510.2|30574.7|30538.5|30545.7|30509.6|480
1592288700000|2020-06-16 06:25:00|30544.6|30524.6|30559.6|30509.6|30571.4|30531|30536.1|30490.8|518
1592289000000|2020-06-16 06:30:00|30555.9|30505.9|30540.7|30520.7|30559|30532|30540.5|30505.9|514
1592289300000|2020-06-16 06:35:00|30541.4|30521.4|30621.5|30571.5|30621.5|30571.5|30538.9|30518.9|645
1592289600000|2020-06-16 06:40:00|30617.1|30567.1|30553.7|30533.7|30622.9|30585.3|30553.1|30533.1|743
1592289900000|2020-06-16 06:45:00|30553.9|30533.9|30558.1|30538.1|30558.3|30538.3|30544|30524|546
1592290200000|2020-06-16 06:50:00|30558|30538|30562.4|30542.4|30572.2|30552.2|30549.4|30529.4|554
1592290500000|2020-06-16 06:55:00|30562.3|30542.3|30567.7|30547.7|30583.8|30563.8|30556.3|30536.3|659
1592290800000|2020-06-16 07:00:00|30567.6|30547.6|30578.2|30558.2|30599.5|30579.5|30564.4|30544.4|690
1592291100000|2020-06-16 07:05:00|30579.2|30559.2|30569.7|30549.7|30585.5|30565.5|30553.9|30533.9|697
1592291400000|2020-06-16 07:10:00|30568.2|30548.2|30574|30554|30575.4|30555.4|30562.9|30542.9|606
1592291700000|2020-06-16 07:15:00|30574.4|30554.4|30598|30578|30613.2|30593.2|30573.5|30553.5|683
1592292000000|2020-06-16 07:20:00|30598.9|30578.9|30602.3|30582.3|30605.5|30585.5|30589.4|30569.4|642
1592292300000|2020-06-16 07:25:00|30602.5|30582.5|30605|30585|30613.4|30593.4|30596.9|30576.9|648
1592292600000|2020-06-16 07:30:00|30606.6|30586.6|30604.1|30584.1|30631.4|30611.4|30602.4|30582.4|654
1592292900000|2020-06-16 07:35:00|30605.4|30585.4|30606.1|30586.1|30610.7|30590.7|30600.8|30580.8|581
1592293200000|2020-06-16 07:40:00|30606|30586|30610.9|30590.9|30620.8|30600.8|30604.8|30584.8|543
1592293500000|2020-06-16 07:45:00|30611.6|30591.6|30608.4|30588.4|30615.6|30595.6|30594.1|30574.1|578
1592293800000|2020-06-16 07:50:00|30608.3|30588.3|30590|30570|30620.1|30600.1|30571.6|30551.6|609
1592294100000|2020-06-16 07:55:00|30590.3|30570.3|30596.9|30576.9|30607.8|30587.8|30578|30558|728
1592294400000|2020-06-16 08:00:00|30596.7|30576.7|30604.8|30584.8|30618.8|30598.8|30589|30569|703
1592294700000|2020-06-16 08:05:00|30604.4|30584.4|30610.7|30590.7|30612.6|30592.6|30593.3|30573.3|681
1592295000000|2020-06-16 08:10:00|30610.5|30590.5|30598.1|30578.1|30613.1|30593.1|30596.7|30576.7|669
1592295300000|2020-06-16 08:15:00|30598.5|30578.5|30589.5|30569.5|30599.5|30579.5|30584.1|30564.1|670
1592295600000|2020-06-16 08:20:00|30587.3|30567.3|30583.6|30563.6|30596.6|30576.6|30575.6|30555.6|680
1592295900000|2020-06-16 08:25:00|30583.7|30563.7|30560.4|30540.4|30584.9|30564.9|30549.2|30529.2|716
1592296200000|2020-06-16 08:30:00|30561.4|30541.4|30551.3|30531.3|30565.8|30545.8|30548.5|30528.5|649
1592296500000|2020-06-16 08:35:00|30551.2|30531.2|30518.4|30498.4|30565.5|30545.5|30513.5|30493.5|747
1592296800000|2020-06-16 08:40:00|30518.5|30498.5|30517.3|30497.3|30519.9|30499.9|30492.9|30472.9|675
1592297100000|2020-06-16 08:45:00|30516.7|30496.7|30506.8|30486.8|30519.5|30499.5|30499.2|30479.2|782
1592297400000|2020-06-16 08:50:00|30507|30487|30486.9|30466.9|30507|30487|30470.8|30450.8|712
1592297700000|2020-06-16 08:55:00|30488.2|30468.2|30498.7|30478.7|30502.7|30482.7|30478.7|30458.7|627
1592298000000|2020-06-16 09:00:00|30500.5|30480.5|30507.4|30487.4|30514.2|30494.2|30487.4|30467.4|598
1592298300000|2020-06-16 09:05:00|30507.2|30487.2|30491.6|30471.6|30509.3|30489.3|30484.8|30464.8|573
1592298600000|2020-06-16 09:10:00|30492.1|30472.1|30515.8|30495.8|30516.5|30496.5|30492.1|30472.1|567
1592298900000|2020-06-16 09:15:00|30516.2|30496.2|30519.5|30499.5|30522.7|30502.7|30509.8|30489.8|602
1592299200000|2020-06-16 09:20:00|30519.6|30499.6|30544.1|30524.1|30555.2|30535.2|30514.4|30494.4|569
1592299500000|2020-06-16 09:25:00|30543.7|30523.7|30545.7|30525.7|30548.9|30528.9|30540.3|30520.3|580
1592299800000|2020-06-16 09:30:00|30545.6|30525.6|30552.7|30532.7|30555.8|30535.8|30536.1|30516.1|552
1592300100000|2020-06-16 09:35:00|30552.5|30532.5|30563.5|30543.5|30568.7|30548.7|30547.8|30527.8|621
1592300400000|2020-06-16 09:40:00|30563.2|30543.2|30559.5|30539.5|30576.3|30556.3|30553.1|30533.1|579
1592300700000|2020-06-16 09:45:00|30559.9|30539.9|30550|30530|30571.4|30551.4|30548.7|30528.7|599
1592301000000|2020-06-16 09:50:00|30549.9|30529.9|30534.6|30514.6|30553.8|30533.8|30533.8|30513.8|528
1592301300000|2020-06-16 09:55:00|30534.9|30514.9|30530.7|30510.7|30535.8|30515.8|30523|30503|565
1592301600000|2020-06-16 10:00:00|30530.3|30510.3|30551.3|30531.3|30556.1|30536.1|30521.8|30501.8|656
1592301900000|2020-06-16 10:05:00|30551|30531|30547.8|30527.8|30553|30533|30543.2|30523.2|529
1592302200000|2020-06-16 10:10:00|30547.7|30527.7|30547.5|30527.5|30569.7|30549.7|30546.8|30526.8|509
1592302500000|2020-06-16 10:15:00|30547.2|30527.2|30565|30545|30567.2|30547.2|30546.8|30526.8|548
1592302800000|2020-06-16 10:20:00|30563.7|30543.7|30559.3|30539.3|30569.4|30549.4|30558.1|30538.1|528
1592303100000|2020-06-16 10:25:00|30559.2|30539.2|30542.8|30522.8|30564.5|30544.5|30541.8|30521.8|533
1592303400000|2020-06-16 10:30:00|30539.9|30519.9|30542.8|30522.8|30554.4|30534.4|30525.9|30505.9|743
1592303700000|2020-06-16 10:35:00|30542.7|30522.7|30561.1|30541.1|30564.5|30544.5|30531.6|30511.6|741
1592304000000|2020-06-16 10:40:00|30563|30543|30580.4|30560.4|30583.8|30563.8|30549.1|30529.1|782
1592304300000|2020-06-16 10:45:00|30579.8|30559.8|30576.1|30556.1|30593.9|30573.9|30567.4|30547.4|762
1592304600000|2020-06-16 10:50:00|30576.8|30556.8|30556.8|30536.8|30576.8|30556.8|30555.5|30535.5|624
1592304900000|2020-06-16 10:55:00|30556.3|30536.3|30563.9|30543.9|30564.8|30544.8|30550.7|30530.7|561
1592305200000|2020-06-16 11:00:00|30563.4|30543.4|30549.4|30529.4|30567.1|30547.1|30544.5|30524.5|639
1592305500000|2020-06-16 11:05:00|30549.6|30529.6|30552.3|30532.3|30557.6|30537.6|30541.8|30521.8|743
1592305800000|2020-06-16 11:10:00|30552|30532|30567.7|30547.7|30570|30550|30546.1|30526.1|673
1592306100000|2020-06-16 11:15:00|30567.6|30547.6|30552|30532|30572.7|30552.7|30549.9|30529.9|575
1592306400000|2020-06-16 11:20:00|30551.9|30531.9|30557.6|30537.6|30563.6|30543.6|30545.1|30525.1|571
1592306700000|2020-06-16 11:25:00|30558|30538|30539.4|30519.4|30563.7|30543.7|30536.9|30516.9|589
1592307000000|2020-06-16 11:30:00|30539|30519|30556|30536|30558.5|30538.5|30534.4|30514.4|596
1592307300000|2020-06-16 11:35:00|30556.4|30536.4|30594.7|30574.7|30595.8|30575.8|30555.3|30535.3|656
1592307600000|2020-06-16 11:40:00|30594.3|30574.3|30597.7|30577.7|30607.6|30587.6|30587.9|30567.9|711
1592307900000|2020-06-16 11:45:00|30597.6|30577.6|30607.8|30587.8|30609.6|30589.6|30587|30567|656
1592308200000|2020-06-16 11:50:00|30607.3|30587.3|30599.1|30579.1|30608.9|30588.9|30594.9|30574.9|672
1592308500000|2020-06-16 11:55:00|30597.3|30577.3|30574.2|30554.2|30598.5|30578.5|30566.7|30546.7|726
1592308800000|2020-06-16 12:00:00|30574.9|30554.9|30584.4|30564.4|30586.6|30566.6|30569.7|30549.7|712
1592309100000|2020-06-16 12:05:00|30583.7|30563.7|30585|30565|30588.2|30568.2|30580.9|30560.9|610
1592309400000|2020-06-16 12:10:00|30584.6|30564.6|30564.3|30544.3|30591.9|30571.9|30558.8|30538.8|687
1592309700000|2020-06-16 12:15:00|30564.9|30544.9|30575.5|30555.5|30579.5|30559.5|30562.9|30542.9|598
1592310000000|2020-06-16 12:20:00|30576.1|30556.1|30568.8|30548.8|30576.4|30556.4|30556.1|30536.1|637
1592310300000|2020-06-16 12:25:00|30568.9|30548.9|30577.7|30527.7|30577.7|30556.4|30555.1|30525|565
1592310600000|2020-06-16 12:30:00|30578.9|30528.9|30557.2|30537.2|30593.4|30573.4|30552|30527.7|727
1592310900000|2020-06-16 12:35:00|30558.7|30538.7|30526.2|30506.2|30563|30543|30520.9|30500.9|779
1592311200000|2020-06-16 12:40:00|30525.2|30505.2|30508.5|30488.5|30526.4|30506.4|30497.6|30477.6|734
1592311500000|2020-06-16 12:45:00|30508.2|30488.2|30555.1|30535.1|30560.3|30540.3|30506.3|30486.3|726
1592311800000|2020-06-16 12:50:00|30554.7|30534.7|30528.3|30508.3|30555.3|30535.3|30520.7|30500.7|711
1592312100000|2020-06-16 12:55:00|30530.2|30510.2|30507.5|30487.5|30530.2|30510.2|30465.2|30445.2|738
1592312400000|2020-06-16 13:00:00|30506.6|30486.6|30544.6|30524.6|30548.5|30528.5|30503.9|30483.9|752
1592312700000|2020-06-16 13:05:00|30544.7|30524.7|30567.1|30547.1|30574.4|30554.4|30536.3|30516.3|734
1592313000000|2020-06-16 13:10:00|30567.9|30547.9|30612.7|30592.7|30615.9|30595.9|30566.7|30546.7|747
1592313300000|2020-06-16 13:15:00|30613.3|30593.3|30588.8|30568.8|30619.6|30599.6|30581.2|30561.2|762
1592313600000|2020-06-16 13:20:00|30588.9|30568.9|30589.6|30569.6|30605.6|30585.6|30580.5|30560.5|874
1592313900000|2020-06-16 13:25:00|30588.5|30568.5|30592.5|30572.5|30616.7|30596.7|30588.5|30568.5|751
1592314200000|2020-06-16 13:30:00|30593.8|30573.8|30599.8|30579.8|30615.3|30595.3|30592.5|30572.5|415
1592314500000|2020-06-16 13:35:00|30599.5|30579.5|30604.3|30584.3|30620.7|30600.7|30598|30578|421
1592314800000|2020-06-16 13:40:00|30603.6|30583.6|30601.9|30581.9|30612.2|30592.2|30591.8|30571.8|405
1592315100000|2020-06-16 13:45:00|30602.4|30582.4|30605.5|30585.5|30607.4|30587.4|30590.4|30570.4|417
1592315400000|2020-06-16 13:50:00|30605.3|30585.3|30629.2|30609.2|30637.3|30617.3|30600.8|30580.8|412
1592315700000|2020-06-16 13:55:00|30630.3|30610.3|30634.3|30614.3|30648.8|30628.8|30623.7|30603.7|422
1592316000000|2020-06-16 14:00:00|30633.9|30613.9|30641.4|30621.4|30658.1|30638.1|30632.9|30612.9|480
1592316300000|2020-06-16 14:05:00|30639.8|30619.8|30658.5|30638.5|30659.6|30639.6|30622.7|30602.7|760
1592316600000|2020-06-16 14:10:00|30658.4|30638.4|30648.7|30628.7|30669.7|30649.7|30647|30627|684
1592316900000|2020-06-16 14:15:00|30648.1|30628.1|30700.4|30680.4|30707.8|30687.8|30641.5|30621.5|698
1592317200000|2020-06-16 14:20:00|30700.5|30680.5|30685.1|30665.1|30709|30689|30679.6|30659.6|760
1592317500000|2020-06-16 14:25:00|30684.6|30664.6|30673.4|30653.4|30685.3|30665.3|30660|30640|778
1592317800000|2020-06-16 14:30:00|30672.2|30652.2|30666.8|30646.8|30682|30662|30659.5|30639.5|785
1592318100000|2020-06-16 14:35:00|30667.4|30647.4|30733.1|30713.1|30733.1|30713.1|30665.7|30645.7|784
1592318400000|2020-06-16 14:40:00|30732.5|30712.5|30748.8|30728.8|30765.6|30745.6|30730.8|30710.8|809
1592318700000|2020-06-16 14:45:00|30749.5|30729.5|30739.4|30719.4|30773.9|30753.9|30729.1|30709.1|798
1592319000000|2020-06-16 14:50:00|30740.4|30720.4|30809.6|30789.6|30834.2|30814.2|30728.3|30708.3|816
1592319300000|2020-06-16 14:55:00|30810.6|30790.6|30791.5|30771.5|30831.7|30811.7|30775.2|30755.2|814
1592319600000|2020-06-16 15:00:00|30790.5|30770.5|30757.1|30737.1|30805.3|30785.3|30756.9|30736.9|819
1592319900000|2020-06-16 15:05:00|30756.5|30736.5|30738.5|30718.5|30767|30747|30735|30715|776
1592320200000|2020-06-16 15:10:00|30738.6|30718.6|30720|30700|30754.6|30734.6|30719|30699|760
1592320500000|2020-06-16 15:15:00|30721.1|30701.1|30717.3|30697.3|30725.9|30705.9|30689.6|30669.6|812
1592320800000|2020-06-16 15:20:00|30717.5|30697.5|30693.1|30673.1|30724|30704|30693.1|30673.1|776
1592321100000|2020-06-16 15:25:00|30693.4|30673.4|30686.8|30666.8|30700.1|30680.1|30679.6|30659.6|723
1592321400000|2020-06-16 15:30:00|30686.5|30666.5|30667|30647|30694.4|30674.4|30667|30647|675
1592321700000|2020-06-16 15:35:00|30666.9|30646.9|30684.9|30664.9|30692.1|30672.1|30666.6|30646.6|671
1592322000000|2020-06-16 15:40:00|30685.1|30665.1|30696.8|30676.8|30705.6|30685.6|30684.9|30664.9|657
1592322300000|2020-06-16 15:45:00|30697.6|30677.6|30690.4|30670.4|30704.5|30684.5|30685.1|30665.1|675
1592322600000|2020-06-16 15:50:00|30690.7|30670.7|30694.9|30674.9|30701.7|30681.7|30684.1|30664.1|608
1592322900000|2020-06-16 15:55:00|30695|30675|30689.2|30669.2|30695.6|30675.6|30687.6|30667.6|602
1592323200000|2020-06-16 16:00:00|30690.5|30670.5|30679.7|30659.7|30696.6|30676.6|30678.2|30658.2|590
1592323500000|2020-06-16 16:05:00|30679.5|30659.5|30665.3|30645.3|30685|30665|30663|30643|611
1592323800000|2020-06-16 16:10:00|30665.5|30645.5|30665.8|30645.8|30678.9|30658.9|30652.5|30632.5|652
1592324100000|2020-06-16 16:15:00|30666|30646|30671.5|30651.5|30673.7|30653.7|30661.1|30641.1|635
1592324400000|2020-06-16 16:20:00|30671.3|30651.3|30666.8|30646.8|30672.3|30652.3|30659.5|30639.5|554
1592324700000|2020-06-16 16:25:00|30666.5|30646.5|30654|30634|30669|30649|30646.9|30626.9|779
1592325000000|2020-06-16 16:30:00|30655.3|30635.3|30649.2|30629.2|30664.5|30644.5|30643.7|30623.7|808
1592325300000|2020-06-16 16:35:00|30648.1|30628.1|30643.2|30623.2|30658.3|30638.3|30630.9|30610.9|813
1592325600000|2020-06-16 16:40:00|30644.6|30624.6|30642.1|30622.1|30655.4|30635.4|30629.8|30609.8|799
1592325900000|2020-06-16 16:45:00|30642.9|30622.9|30640.1|30620.1|30649.9|30629.9|30633.6|30613.6|813
1592326200000|2020-06-16 16:50:00|30640.9|30620.9|30650.3|30630.3|30652|30632|30636.7|30616.7|798
1592326500000|2020-06-16 16:55:00|30649.8|30629.8|30650.8|30630.8|30677.7|30636.8|30639.9|30619.9|784
1592326800000|2020-06-16 17:00:00|30649.5|30629.5|30660|30640|30662.5|30642.5|30645.3|30625.3|795
1592327100000|2020-06-16 17:05:00|30657.9|30637.9|30671.2|30651.2|30678.2|30658.2|30655.6|30635.6|767
1592327400000|2020-06-16 17:10:00|30670|30650|30680.8|30660.8|30683.1|30663.1|30668|30648|767
1592327700000|2020-06-16 17:15:00|30681.1|30661.1|30678.2|30658.2|30685.4|30665.4|30673.2|30653.2|720
1592328000000|2020-06-16 17:20:00|30679|30659|30675.5|30655.5|30687.4|30667.4|30673.6|30653.6|654
1592328300000|2020-06-16 17:25:00|30676.8|30656.8|30681|30661|30686.1|30666.1|30670.6|30650.6|660
1592328600000|2020-06-16 17:30:00|30681.7|30661.7|30678.5|30658.5|30683.4|30663.4|30671.8|30651.8|683
1592328900000|2020-06-16 17:35:00|30679.2|30659.2|30682.5|30662.5|30687.2|30667.2|30675.8|30655.8|653
1592329200000|2020-06-16 17:40:00|30682.8|30662.8|30678.8|30658.8|30685.6|30665.6|30677.4|30657.4|658
1592329500000|2020-06-16 17:45:00|30679.8|30659.8|30674.4|30654.4|30679.8|30659.8|30669.2|30649.2|647
1592329800000|2020-06-16 17:50:00|30674.1|30654.1|30687.1|30667.1|30690|30670|30669.3|30649.3|642
1592330100000|2020-06-16 17:55:00|30687.3|30667.3|30670.4|30650.4|30688.5|30668.5|30669.9|30649.9|644
1592330400000|2020-06-16 18:00:00|30670.1|30650.1|30667.2|30647.2|30672.4|30652.4|30658.7|30638.7|533
1592330700000|2020-06-16 18:05:00|30667.3|30647.3|30662.3|30642.3|30673.1|30653.1|30658.3|30638.3|616
1592331000000|2020-06-16 18:10:00|30664.5|30644.5|30658.1|30638.1|30665.8|30645.8|30651.5|30631.5|623
1592331300000|2020-06-16 18:15:00|30657.7|30637.7|30655.3|30635.3|30662.4|30642.4|30651.1|30631.1|547
1592331600000|2020-06-16 18:20:00|30656.7|30636.7|30638.5|30618.5|30672.1|30652.1|30635.3|30615.3|604
1592331900000|2020-06-16 18:25:00|30639.8|30619.8|30641.4|30621.4|30677.6|30633.5|30631.6|30611.6|688
1592332200000|2020-06-16 18:30:00|30642.8|30622.8|30631.1|30611.1|30642.8|30622.8|30628.3|30608.3|731
1592332500000|2020-06-16 18:35:00|30631.5|30611.5|30633.2|30613.2|30634.6|30614.6|30627|30607|763
1592332800000|2020-06-16 18:40:00|30633.7|30613.7|30636.6|30616.6|30640.4|30620.4|30630.6|30610.6|758
1592333100000|2020-06-16 18:45:00|30634.9|30614.9|30632.3|30612.3|30641.4|30621.4|30631.4|30611.4|734
1592333400000|2020-06-16 18:50:00|30631.9|30611.9|30637.1|30617.1|30639.7|30619.7|30629.8|30609.8|718
1592333700000|2020-06-16 18:55:00|30637.2|30617.2|30630.2|30610.2|30643.8|30623.8|30629.8|30609.8|722
1592334000000|2020-06-16 19:00:00|30630.9|30610.9|30635.3|30615.3|30651.9|30620.3|30629.9|30600|612
1592334300000|2020-06-16 19:05:00|30635.4|30615.4|30660|30640|30677.1|30642.5|30633.9|30599.1|582
1592334600000|2020-06-16 19:10:00|30660.7|30640.7|30662|30642|30675.5|30648.7|30656.8|30622|454
1592334900000|2020-06-16 19:15:00|30661.9|30641.9|30671|30651|30673.2|30653.2|30658.1|30638.1|567
1592335200000|2020-06-16 19:20:00|30671.3|30651.3|30666.7|30646.7|30671.5|30651.5|30660.2|30640.2|517
1592335500000|2020-06-16 19:25:00|30666.6|30646.6|30669.5|30649.5|30673|30653|30658.9|30638.9|504
1592335800000|2020-06-16 19:30:00|30669.8|30649.8|30664.6|30644.6|30677.3|30657.3|30660.4|30640.4|515
1592336100000|2020-06-16 19:35:00|30664.3|30644.3|30673.5|30653.5|30677|30657|30664.3|30644.3|437
1592336400000|2020-06-16 19:40:00|30673.3|30653.3|30687.5|30667.5|30688.1|30668.1|30670.8|30650.8|504
1592336700000|2020-06-16 19:45:00|30714.7|30643|30693.1|30643.1|30739|30694.4|30678.8|30633.3|566
1592337000000|2020-06-16 19:50:00|30693.8|30643.8|30712.1|30645.3|30714.2|30660|30673.9|30630.7|723
1592337300000|2020-06-16 19:55:00|30703.2|30640.7|30694.3|30639.5|30722|30653.7|30687.7|30630.5|772
1592337600000|2020-06-16 20:00:00|30694.2|30640.4|30679.3|30659.3|30703.7|30664.4|30667.3|30629.5|686
1592337900000|2020-06-16 20:05:00|30678.8|30658.8|30670.5|30650.5|30687.8|30660.4|30668.7|30637.8|492
1592338200000|2020-06-16 20:10:00|30670.7|30650.7|30668.5|30648.5|30684.7|30653|30663.1|30632.2|448
1592338500000|2020-06-16 20:15:00|30669.4|30649.4|30668.6|30648.6|30692.5|30656.8|30667.4|30633.7|452
1592338800000|2020-06-16 20:20:00|30669.9|30649.9|30663.9|30643.9|30681.9|30650.1|30660.9|30628.9|467
1592339100000|2020-06-16 20:25:00|30679.2|30629.2|30665.5|30645.5|30684.7|30648.9|30657.3|30626|500
1592339400000|2020-06-16 20:30:00|30665.4|30645.4|30678.6|30628.6|30687.7|30651.9|30659.9|30621.7|563
1592339700000|2020-06-16 20:35:00|30662.9|30642.9|30679.2|30629.2|30682.7|30650.2|30659.3|30628.1|497
1592340000000|2020-06-16 20:40:00|30679.6|30629.6|30683.5|30633.4|30693.6|30650.1|30658.3|30618.6|664
1592340300000|2020-06-16 20:45:00|30683.2|30633|30687.6|30632.9|30698.5|30655.4|30667.7|30619.5|669
1592340600000|2020-06-16 20:50:00|30686.6|30633.9|30689.7|30626.1|30701.8|30657.2|30673.1|30622.7|725
1592340900000|2020-06-16 20:55:00|30689.9|30624.6|30687.7|30613.2|30711.3|30638.5|30683.2|30612.5|424
1592341200000|2020-06-16 21:00:00|30745.3|30625.3|30750.4|30632|30755.5|30635.5|30738|30618|110
1592341500000|2020-06-16 21:05:00|30754.5|30634.5|30752|30632|30768.5|30648.5|30737.8|30628.4|209
1592341800000|2020-06-16 21:10:00|30751.6|30631.6|30745.1|30625.1|30756.1|30636.1|30729.9|30622.2|288
1592342100000|2020-06-16 21:15:00|30745.3|30625.3|30741.1|30629|30750.1|30630.3|30729.9|30614|229
1592342400000|2020-06-16 21:20:00|30742.9|30627.5|30750|30630|30768|30648|30740.8|30625|223
1592342700000|2020-06-16 21:25:00|30749.9|30629.9|30762.3|30642.3|30766.7|30646.7|30744.7|30627.9|234
1592343000000|2020-06-16 21:30:00|30761.5|30641.5|30760.5|30640.5|30769.2|30649.2|30745|30626.1|324
1592343300000|2020-06-16 21:35:00|30759.2|30639.2|30756.1|30636.1|30762.5|30642.8|30740.8|30628.6|300
1592343600000|2020-06-16 21:40:00|30755.9|30635.9|30760.1|30640.1|30761.9|30643.1|30751.6|30633.7|261
1592343900000|2020-06-16 21:45:00|30751|30647.2|30751.7|30631.7|30761.9|30649.5|30745.5|30630|351
1592344200000|2020-06-16 21:50:00|30754.7|30634.7|30748.1|30639.6|30760.4|30644.8|30738.8|30627.1|288
1592344500000|2020-06-16 21:55:00|30748.3|30639.7|30742.2|30634.7|30760|30643.6|30738.1|30627.6|309
1592344800000|2020-06-16 22:00:00|30737.4|30643.7|30735|30623.2|30751.4|30644.4|30722.2|30619|538
1592345100000|2020-06-16 22:05:00|30737.7|30622.6|30736.2|30624.8|30747.5|30640|30707.2|30613.5|566
1592345400000|2020-06-16 22:10:00|30740.4|30620.4|30736.9|30640.8|30749.8|30644.4|30722.8|30619.5|453
1592345700000|2020-06-16 22:15:00|30741.5|30637.9|30734.7|30648|30745.9|30653.4|30715.4|30637.9|453
1592346000000|2020-06-16 22:20:00|30740.7|30647.1|30740.9|30649.9|30752.6|30657.9|30721.3|30643.1|569
1592346300000|2020-06-16 22:25:00|30740.5|30652.9|30739.8|30653.1|30747.7|30661|30723.6|30646.5|596
1592346600000|2020-06-16 22:30:00|30743.1|30655.1|30726.9|30656.7|30745.2|30659.5|30723.3|30644.9|533
1592346900000|2020-06-16 22:35:00|30725.7|30659.9|30731.4|30651.8|30742.7|30664.3|30722|30646.1|515
1592347200000|2020-06-16 22:40:00|30733.6|30651.5|30728.3|30649.2|30742.7|30659.9|30721.4|30645.9|387
1592347500000|2020-06-16 22:45:00|30729.1|30649.6|30721.2|30651.2|30739.2|30654.9|30716.8|30640.2|414
1592347800000|2020-06-16 22:50:00|30723.4|30650.6|30734.7|30645.6|30740.9|30655.8|30717.6|30639.4|376
1592348100000|2020-06-16 22:55:00|30734.4|30646|30731|30648.9|30735.2|30655.2|30709.2|30638.3|423
1592348400000|2020-06-16 23:00:00|30737|30651|30721.3|30642|30737|30653.8|30708.6|30638|612
1592348700000|2020-06-16 23:05:00|30721.7|30642.4|30723.5|30639.7|30732.1|30660|30710.8|30637.1|607
1592349000000|2020-06-16 23:10:00|30724.3|30640.7|30724.2|30638.3|30727.6|30648|30707.4|30635.9|565
1592349300000|2020-06-16 23:15:00|30726.9|30639.9|30719.3|30637.9|30727.3|30642.6|30712.7|30635.5|497
1592349600000|2020-06-16 23:20:00|30719.9|30638|30718.7|30627.7|30729.9|30642.1|30714.5|30625.4|595
1592349900000|2020-06-16 23:25:00|30715.7|30626.6|30719|30624.2|30723.6|30629|30710.1|30622|695
1592350200000|2020-06-16 23:30:00|30714.1|30625.7|30718.6|30624.7|30724|30630.2|30710.3|30623.9|543
1592350500000|2020-06-16 23:35:00|30718.2|30625.2|30711.5|30625.3|30721.9|30630|30698|30622.7|337
1592350800000|2020-06-16 23:40:00|30713.2|30625.9|30716.6|30625.5|30722|30629.6|30699.1|30622.7|426
1592351100000|2020-06-16 23:45:00|30715.5|30624.9|30715.9|30625.3|30720.7|30627.2|30701.2|30621.7|508
1592351400000|2020-06-16 23:50:00|30718.5|30624.4|30709.6|30616.1|30720.3|30628.5|30707.2|30614.6|596
1592351700000|2020-06-16 23:55:00|30711.3|30616|30714.6|30614|30721.1|30621.3|30697.3|30611.7|554
1592352000000|2020-06-17 00:00:00|30705|30607.3|30699.4|30623.4|30722.1|30624.6|30692.6|30606.5|824
1592352300000|2020-06-17 00:05:00|30698.6|30622|30655.5|30604.4|30711.9|30624.4|30654.2|30601.6|652
1592352600000|2020-06-17 00:10:00|30655.9|30604.2|30672.7|30605.1|30684.6|30621.3|30655.9|30599.8|576
1592352900000|2020-06-17 00:15:00|30672.3|30605.2|30680|30624.6|30694.9|30626.2|30662.7|30598.2|587
1592353200000|2020-06-17 00:20:00|30677.8|30624.2|30686.6|30634.2|30697.3|30640.1|30677.5|30623.5|762
1592353500000|2020-06-17 00:25:00|30692.2|30634.1|30685|30634.8|30702|30638.3|30678.9|30623.6|829
1592353800000|2020-06-17 00:30:00|30691.3|30632|30672.8|30622.8|30691.3|30635.3|30672.8|30618.7|711
1592354100000|2020-06-17 00:35:00|30672.1|30621.5|30670.2|30619.5|30682.5|30626.4|30668.1|30615.4|675
1592354400000|2020-06-17 00:40:00|30670.1|30618.5|30657.7|30607.7|30676.2|30620.2|30654.7|30603.5|659
1592354700000|2020-06-17 00:45:00|30657.9|30607.4|30647.4|30595.5|30667.3|30610.6|30645.9|30590.3|586
1592355000000|2020-06-17 00:50:00|30646.5|30595.1|30653.3|30600.9|30660.3|30603.4|30646.2|30594.6|563
1592355300000|2020-06-17 00:55:00|30660.5|30600.6|30656.1|30604.3|30664|30605.2|30641|30588.1|537
1592355600000|2020-06-17 01:00:00|30663|30603.4|30652.6|30599.3|30663|30604.7|30643.8|30591.6|561
1592355900000|2020-06-17 01:05:00|30652.2|30599|30655.2|30605.2|30664.2|30607.9|30650.1|30597.9|466
1592356200000|2020-06-17 01:10:00|30659.8|30604.4|30658.4|30606.5|30663.7|30607.5|30652.4|30600.5|429
1592356500000|2020-06-17 01:15:00|30657.3|30606.7|30663.7|30613.7|30671.5|30617.2|30654.6|30604.1|655
1592356800000|2020-06-17 01:20:00|30663.8|30613.8|30657.2|30607.2|30668.4|30616.6|30655.6|30603.9|655
1592357100000|2020-06-17 01:25:00|30657.5|30607.5|30673.9|30621|30673.9|30622.3|30651.4|30600.3|554
1592357400000|2020-06-17 01:30:00|30673.3|30621.4|30669.4|30619.4|30681|30626.3|30669.3|30619.3|644
1592357700000|2020-06-17 01:35:00|30669.9|30619.9|30661.6|30608.9|30673.8|30622.8|30659.8|30608.9|735
1592358000000|2020-06-17 01:40:00|30661.3|30608.7|30649.5|30597.9|30667.2|30612|30649|30596.1|564
1592358300000|2020-06-17 01:45:00|30649.8|30595.5|30643.1|30591.3|30653.3|30598.6|30641|30589.1|500
1592358600000|2020-06-17 01:50:00|30643|30591.1|30647|30592.8|30658.4|30599.7|30641.3|30588.8|566
1592358900000|2020-06-17 01:55:00|30646.6|30593.2|30665.5|30613.5|30676.4|30616.2|30644|30590.7|577
1592359200000|2020-06-17 02:00:00|30661.8|30611.8|30663.8|30613.8|30674.8|30619.6|30657.5|30605.3|702
1592359500000|2020-06-17 02:05:00|30667.4|30614.5|30656.9|30604|30671.5|30615.6|30655.1|30600.1|553
1592359800000|2020-06-17 02:10:00|30656.5|30604.4|30660.2|30609.7|30666.9|30615.9|30654.8|30601|569
1592360100000|2020-06-17 02:15:00|30660.1|30610.1|30668.4|30611|30674.7|30620.4|30659|30606|678
1592360400000|2020-06-17 02:20:00|30668|30610.9|30675.2|30625.2|30680.4|30626.6|30663.2|30610.9|705
1592360700000|2020-06-17 02:25:00|30675.5|30625.5|30677.6|30627.6|30683.1|30630.4|30673.9|30623.9|591
1592361000000|2020-06-17 02:30:00|30677.3|30627.3|30690.3|30640.2|30697.2|30645.3|30676.3|30626.3|534
1592361300000|2020-06-17 02:35:00|30698.4|30641.8|30680.8|30630|30698.4|30643.4|30678.2|30627.5|507
1592361600000|2020-06-17 02:40:00|30680.3|30629.8|30688.2|30635.1|30690.2|30637.8|30677.1|30625.8|543
1592361900000|2020-06-17 02:45:00|30688.3|30634.5|30673.2|30622.8|30689.7|30635.1|30671.6|30620.4|529
1592362200000|2020-06-17 02:50:00|30673.8|30622.3|30664.7|30614.6|30676|30625.7|30662.8|30611.4|519
1592362500000|2020-06-17 02:55:00|30664.9|30614.9|30667.6|30616.7|30671.6|30619.2|30662.1|30610.5|526
1592362800000|2020-06-17 03:00:00|30667.4|30616.9|30671.9|30621.9|30677.4|30627.2|30667.4|30616|505
1592363100000|2020-06-17 03:05:00|30673.5|30619.9|30674.4|30624.4|30679|30627|30671.3|30619.7|373
1592363400000|2020-06-17 03:10:00|30674.6|30624.6|30671|30621|30676.1|30626.1|30669.3|30619.2|379
1592363700000|2020-06-17 03:15:00|30671.2|30621.2|30666.8|30616.8|30675.6|30623.2|30666.1|30615.2|399
1592364000000|2020-06-17 03:20:00|30667|30617|30668.2|30618.2|30673.9|30619.8|30665.9|30615.9|341
1592364300000|2020-06-17 03:25:00|30668.1|30618.1|30666.2|30616.2|30674.7|30619.8|30665.7|30614.7|413
1592364600000|2020-06-17 03:30:00|30666.5|30615.6|30660.6|30610.6|30668.7|30618.7|30658.8|30608.8|531
1592364900000|2020-06-17 03:35:00|30660.3|30610.3|30667.1|30617.1|30670.1|30619.3|30659.1|30609.1|421
1592365200000|2020-06-17 03:40:00|30666.8|30616.8|30671.7|30620.9|30673.3|30621.6|30666.1|30615.7|375
1592365500000|2020-06-17 03:45:00|30672.8|30622.8|30673.7|30623.7|30676.1|30624.5|30669.5|30618.3|402
1592365800000|2020-06-17 03:50:00|30673.6|30623.6|30671.5|30620.5|30676|30626|30668.2|30618.2|429
1592366100000|2020-06-17 03:55:00|30671.6|30620.4|30670|30620|30676.7|30626.5|30668.2|30618.2|464
1592366400000|2020-06-17 04:00:00|30673.5|30623.5|30665.2|30615.2|30673.8|30623.8|30664.8|30614.8|305
1592366700000|2020-06-17 04:05:00|30665.6|30615.6|30662.2|30612.2|30667.5|30636.8|30647.3|30609.8|300
1592367000000|2020-06-17 04:10:00|30661.9|30611.9|30661.3|30611.3|30666.3|30633.2|30647.5|30611.1|277
1592367300000|2020-06-17 04:15:00|30661|30611|30657.1|30607.1|30663.1|30613.1|30654.6|30604.6|473
1592367600000|2020-06-17 04:20:00|30657|30607|30652.5|30602.5|30658.5|30608.5|30650.5|30598.3|710
1592367900000|2020-06-17 04:25:00|30652|30602|30646.1|30596.1|30655|30605|30644.8|30594.8|750
1592368200000|2020-06-17 04:30:00|30647|30597|30652.5|30602.5|30655.6|30605.6|30642.6|30592.6|682
1592368500000|2020-06-17 04:35:00|30652.8|30602.8|30654.9|30604.9|30655.1|30605.1|30648.4|30598.1|485
1592368800000|2020-06-17 04:40:00|30656.4|30606.4|30656.6|30606.6|30660.5|30623.8|30641.5|30603|488
1592369100000|2020-06-17 04:45:00|30656.8|30606.8|30657.2|30607.2|30660.2|30610.2|30654|30604|458
1592369400000|2020-06-17 04:50:00|30657.5|30607.5|30658.7|30608.7|30660.6|30610.6|30656|30606|573
1592369700000|2020-06-17 04:55:00|30659.4|30609.4|30649|30599|30660|30619.7|30637.3|30597.7|495
1592370000000|2020-06-17 05:00:00|30648.8|30598.8|30632.8|30582.8|30652.1|30613.7|30625.7|30575.7|552
1592370300000|2020-06-17 05:05:00|30633.4|30583.4|30631.7|30611.7|30642.6|30612.6|30616.3|30582.5|624
1592370600000|2020-06-17 05:10:00|30631.6|30611.6|30633.6|30613.6|30635|30615|30627.9|30607.9|553
1592370900000|2020-06-17 05:15:00|30633.5|30613.5|30633.6|30613.6|30653.2|30618.3|30630.4|30595.6|479
1592371200000|2020-06-17 05:20:00|30634.4|30614.4|30643.2|30593.2|30646.8|30614.6|30628.1|30592.8|497
1592371500000|2020-06-17 05:25:00|30643|30593|30626.2|30606.2|30645.2|30611.2|30625.4|30591.1|426
1592371800000|2020-06-17 05:30:00|30626.1|30606.1|30623|30603|30631|30611|30621.9|30601.9|471
1592372100000|2020-06-17 05:35:00|30623.4|30603.4|30623.7|30603.7|30641.9|30607.3|30621.3|30588.4|455
1592372400000|2020-06-17 05:40:00|30623.9|30603.9|30629.2|30609.2|30634.4|30614.4|30623.5|30603.5|519
1592372700000|2020-06-17 05:45:00|30629.4|30609.4|30631.4|30611.4|30647.4|30612.2|30625.6|30592.4|467
1592373000000|2020-06-17 05:50:00|30631.3|30611.3|30618.9|30598.9|30631.7|30611.7|30617.7|30597.7|452
1592373300000|2020-06-17 05:55:00|30619.2|30599.2|30673.9|30601.9|30674.8|30608.8|30615.1|30591.5|629
1592373600000|2020-06-17 06:00:00|30672.8|30600.7|30641.5|30591.5|30674.6|30610.7|30620.9|30580.3|740
1592373900000|2020-06-17 06:05:00|30641.1|30591.1|30625.1|30575.1|30661.6|30611.6|30616.5|30564.9|791
1592374200000|2020-06-17 06:10:00|30627.7|30577.7|30612.7|30592.7|30661.6|30610.5|30600.1|30562.5|743
1592374500000|2020-06-17 06:15:00|30611.6|30591.6|30629.7|30609.7|30631.6|30611.6|30605.1|30585.1|680
1592374800000|2020-06-17 06:20:00|30630|30610|30604.5|30584.5|30630|30610|30595.5|30575.5|680
1592375100000|2020-06-17 06:25:00|30599.7|30579.7|30599.6|30579.6|30612.1|30592.1|30595.1|30575.1|681
1592375400000|2020-06-17 06:30:00|30600|30580|30616.2|30596.2|30624.9|30604.9|30592.1|30572.1|659
1592375700000|2020-06-17 06:35:00|30616.3|30596.3|30612.5|30592.5|30622.3|30602.3|30605.7|30585.7|720
1592376000000|2020-06-17 06:40:00|30613.7|30593.7|30613.4|30593.4|30616.6|30596.6|30602.1|30582.1|751
1592376300000|2020-06-17 06:45:00|30615|30595|30607.3|30587.3|30615|30595|30593.4|30573.4|707
1592376600000|2020-06-17 06:50:00|30607.4|30587.4|30612.8|30592.8|30617.3|30597.3|30592.4|30572.4|668
1592376900000|2020-06-17 06:55:00|30613.9|30593.9|30618.9|30598.9|30622.2|30602.2|30605.9|30585.9|506
1592377200000|2020-06-17 07:00:00|30617.9|30597.9|30597|30577|30619.5|30599.5|30590.5|30570.5|658
1592377500000|2020-06-17 07:05:00|30597.2|30577.2|30588.5|30568.5|30601.8|30581.8|30585.4|30565.4|663
1592377800000|2020-06-17 07:10:00|30587.8|30567.8|30567.8|30547.8|30597.4|30577.4|30556|30536|643
1592378100000|2020-06-17 07:15:00|30567.4|30547.4|30546.7|30526.7|30587.5|30567.5|30541.6|30521.6|627
1592378400000|2020-06-17 07:20:00|30547|30527|30563.6|30543.6|30565.2|30545.2|30546|30526|572
1592378700000|2020-06-17 07:25:00|30563.5|30543.5|30545.6|30525.6|30568.5|30548.5|30539.8|30519.8|583
1592379000000|2020-06-17 07:30:00|30544.7|30524.7|30517.4|30497.4|30548.5|30528.5|30515.6|30495.6|691
1592379300000|2020-06-17 07:35:00|30517.2|30497.2|30502.1|30482.1|30519.7|30499.7|30498.4|30478.4|747
1592379600000|2020-06-17 07:40:00|30501.6|30481.6|30456.5|30436.5|30504.8|30484.8|30451.1|30431.1|692
1592379900000|2020-06-17 07:45:00|30458.5|30438.5|30483|30463|30501.8|30481.8|30456|30436|641
1592380200000|2020-06-17 07:50:00|30482.8|30462.8|30452.6|30432.6|30487.9|30467.9|30450.7|30430.7|611
1592380500000|2020-06-17 07:55:00|30452|30432|30507.4|30487.4|30510|30490|30452|30432|697
1592380800000|2020-06-17 08:00:00|30506.7|30486.7|30519.8|30499.8|30530.4|30510.4|30496.8|30476.8|667
1592381100000|2020-06-17 08:05:00|30520|30500|30538.6|30518.6|30542|30522|30517.8|30497.8|608
1592381400000|2020-06-17 08:10:00|30538.7|30518.7|30548.1|30528.1|30564.7|30544.7|30528.1|30508.1|692
1592381700000|2020-06-17 08:15:00|30546.3|30526.3|30541.2|30521.2|30552.7|30532.7|30524.4|30504.4|732
1592382000000|2020-06-17 08:20:00|30542.8|30522.8|30547.7|30527.7|30552.1|30532.1|30528.5|30508.5|652
1592382300000|2020-06-17 08:25:00|30547.5|30527.5|30564.7|30544.7|30566|30546|30540.4|30520.4|598
1592382600000|2020-06-17 08:30:00|30564.9|30544.9|30554.6|30534.6|30566.4|30546.4|30549.6|30529.6|617
1592382900000|2020-06-17 08:35:00|30554.5|30534.5|30562.2|30542.2|30562.4|30542.4|30546.8|30526.8|545
1592383200000|2020-06-17 08:40:00|30562.9|30542.9|30573.2|30553.2|30595.5|30575.5|30562.4|30542.4|704
1592383500000|2020-06-17 08:45:00|30573|30553|30590.2|30570.2|30597.7|30577.7|30572.4|30552.4|652
1592383800000|2020-06-17 08:50:00|30590|30570|30622.3|30602.3|30623.5|30603.5|30585.9|30565.9|596
1592384100000|2020-06-17 08:55:00|30622.2|30602.2|30618.1|30598.1|30632.7|30612.7|30605.5|30585.5|631
1592384400000|2020-06-17 09:00:00|30618|30598|30609.7|30589.7|30621.5|30601.5|30603.2|30583.2|660
1592384700000|2020-06-17 09:05:00|30609.5|30589.5|30621.4|30601.4|30625.9|30605.9|30607.1|30587.1|577
1592385000000|2020-06-17 09:10:00|30621.3|30601.3|30664.2|30644.2|30665|30645|30618|30598|635
1592385300000|2020-06-17 09:15:00|30664.4|30644.4|30669.3|30649.3|30683.1|30663.1|30664.3|30644.3|661
1592385600000|2020-06-17 09:20:00|30668.7|30648.7|30663.1|30643.1|30675.1|30655.1|30654.4|30634.4|596
1592385900000|2020-06-17 09:25:00|30662.4|30642.4|30667|30647|30670.2|30650.2|30655.5|30635.5|538
1592386200000|2020-06-17 09:30:00|30667.1|30647.1|30667.6|30647.6|30677.2|30657.2|30657.1|30637.1|577
1592386500000|2020-06-17 09:35:00|30667.5|30647.5|30668.6|30648.6|30677.8|30657.8|30664.5|30644.5|553
1592386800000|2020-06-17 09:40:00|30668.9|30648.9|30667.6|30647.6|30674.2|30654.2|30659.4|30639.4|595
1592387100000|2020-06-17 09:45:00|30667.7|30647.7|30691.9|30671.9|30702.7|30682.7|30661.8|30641.8|620
1592387400000|2020-06-17 09:50:00|30691.8|30671.8|30680.2|30660.2|30694.1|30674.1|30664.5|30644.5|651
1592387700000|2020-06-17 09:55:00|30681.2|30661.2|30671.9|30651.9|30689.4|30669.4|30664.1|30644.1|666
1592388000000|2020-06-17 10:00:00|30673.5|30653.5|30674.5|30654.5|30688.9|30668.9|30653|30633|702
1592388300000|2020-06-17 10:05:00|30675.2|30655.2|30687.3|30667.3|30697.7|30677.7|30665.3|30645.3|631
1592388600000|2020-06-17 10:10:00|30685.6|30665.6|30698.8|30678.8|30710.4|30690.4|30671|30651|645
1592388900000|2020-06-17 10:15:00|30698.7|30678.7|30723.6|30703.6|30726.9|30706.9|30698.5|30678.5|550
1592389200000|2020-06-17 10:20:00|30723.8|30703.8|30723.8|30703.8|30726.3|30706.3|30716.4|30696.4|514
1592389500000|2020-06-17 10:25:00|30724.1|30704.1|30681.4|30661.4|30724.1|30704.1|30673|30653|576
1592389800000|2020-06-17 10:30:00|30682.2|30662.2|30682.2|30662.2|30694.3|30674.3|30667.8|30647.8|680
1592390100000|2020-06-17 10:35:00|30682.3|30662.3|30669.9|30649.9|30682.8|30662.8|30663.8|30643.8|675
1592390400000|2020-06-17 10:40:00|30669|30649|30689.7|30669.7|30691.7|30671.7|30668.1|30648.1|627
1592390700000|2020-06-17 10:45:00|30689.8|30669.8|30688.2|30668.2|30696.5|30676.5|30681.9|30661.9|568
1592391000000|2020-06-17 10:50:00|30688.1|30668.1|30701.8|30681.8|30702.3|30682.3|30681.2|30661.2|543
1592391300000|2020-06-17 10:55:00|30701.9|30681.9|30685.5|30665.5|30702.5|30682.5|30682.4|30662.4|489
1592391600000|2020-06-17 11:00:00|30685.9|30665.9|30660.8|30640.8|30691.7|30671.7|30652|30632|716
1592391900000|2020-06-17 11:05:00|30660.2|30640.2|30660.2|30640.2|30663.5|30643.5|30656.2|30636.2|682
1592392200000|2020-06-17 11:10:00|30661.7|30641.7|30659.9|30639.9|30662.3|30642.3|30651.1|30631.1|661
1592392500000|2020-06-17 11:15:00|30659.1|30639.1|30676.2|30656.2|30680.9|30660.9|30658.4|30638.4|634
1592392800000|2020-06-17 11:20:00|30676.3|30656.3|30676.1|30656.1|30688.5|30668.5|30674.5|30654.5|525
1592393100000|2020-06-17 11:25:00|30676|30656|30670.2|30650.2|30677.1|30657.1|30668.1|30648.1|501
1592393400000|2020-06-17 11:30:00|30670|30650|30633.4|30613.4|30673.1|30653.1|30630.5|30610.5|612
1592393700000|2020-06-17 11:35:00|30633.5|30613.5|30636.6|30616.6|30640.1|30620.1|30619.5|30599.5|620
1592394000000|2020-06-17 11:40:00|30637.2|30617.2|30653.2|30633.2|30653.2|30633.2|30634.5|30614.5|670
1592394300000|2020-06-17 11:45:00|30652.1|30632.1|30653.1|30633.1|30665.8|30645.8|30651.3|30631.3|551
1592394600000|2020-06-17 11:50:00|30653|30633|30654.8|30634.8|30660.6|30640.6|30649.5|30629.5|485
1592394900000|2020-06-17 11:55:00|30654.5|30634.5|30698.7|30678.7|30701.3|30681.3|30653.5|30633.5|588
1592395200000|2020-06-17 12:00:00|30698.8|30678.8|30701.8|30681.8|30711.4|30691.4|30695.6|30675.6|713
1592395500000|2020-06-17 12:05:00|30702.5|30682.5|30692.2|30672.2|30705|30685|30688.5|30668.5|653
1592395800000|2020-06-17 12:10:00|30692.4|30672.4|30683|30663|30695|30675|30673.2|30653.2|633
1592396100000|2020-06-17 12:15:00|30681.4|30661.4|30676.8|30656.8|30703.4|30683.4|30671|30651|702
1592396400000|2020-06-17 12:20:00|30677.1|30657.1|30682.4|30662.4|30682.6|30662.6|30667.3|30647.3|609
1592396700000|2020-06-17 12:25:00|30681.3|30661.3|30681.2|30661.2|30686.1|30666.1|30671.1|30651.1|562
1592397000000|2020-06-17 12:30:00|30683.3|30663.3|30678.8|30658.8|30689.3|30669.3|30663.7|30643.7|636
1592397300000|2020-06-17 12:35:00|30678.6|30658.6|30672.7|30652.7|30682.2|30662.2|30671.4|30651.4|583
1592397600000|2020-06-17 12:40:00|30672.8|30652.8|30645.6|30625.6|30672.9|30652.9|30644.1|30624.1|595
1592397900000|2020-06-17 12:45:00|30645.5|30625.5|30612|30592|30647.9|30627.9|30609.7|30589.7|677
1592398200000|2020-06-17 12:50:00|30611.9|30591.9|30611.5|30591.5|30626.9|30606.9|30595.1|30575.1|708
1592398500000|2020-06-17 12:55:00|30611.9|30591.9|30635.2|30615.2|30637.4|30617.4|30611.3|30591.3|687
1592398800000|2020-06-17 13:00:00|30635.1|30615.1|30631|30611|30638.3|30618.3|30630.2|30610.2|690
1592399100000|2020-06-17 13:05:00|30631.3|30611.3|30641.7|30621.7|30643.7|30623.7|30620.2|30600.2|678
1592399400000|2020-06-17 13:10:00|30641.3|30621.3|30639.2|30619.2|30646|30626|30633.5|30613.5|649
1592399700000|2020-06-17 13:15:00|30637.6|30617.6|30634.3|30614.3|30646.8|30626.8|30631.3|30611.3|648
1592400000000|2020-06-17 13:20:00|30635.2|30615.2|30612.2|30592.2|30635.3|30615.3|30611|30591|611
1592400300000|2020-06-17 13:25:00|30612.5|30592.5|30611.6|30591.6|30622|30602|30607.7|30587.7|452
1592400600000|2020-06-17 13:30:00|30611.3|30591.3|30630.1|30610.1|30631.4|30611.4|30611.3|30591.3|426
1592400900000|2020-06-17 13:35:00|30629.9|30609.9|30688.3|30668.3|30688.4|30668.4|30625.7|30605.7|419
1592401200000|2020-06-17 13:40:00|30689.3|30669.3|30696.7|30676.7|30697.3|30677.3|30683.6|30663.6|401
1592401500000|2020-06-17 13:45:00|30696.4|30676.4|30668.1|30648.1|30702.8|30682.8|30667.5|30647.5|413
1592401800000|2020-06-17 13:50:00|30667.2|30647.2|30688.8|30668.8|30695.1|30675.1|30658.2|30638.2|431
1592402100000|2020-06-17 13:55:00|30689.6|30669.6|30747.9|30727.9|30754.6|30734.6|30686.3|30666.3|433
1592402400000|2020-06-17 14:00:00|30746.1|30726.1|30750.7|30730.7|30774.8|30754.8|30739.3|30719.3|429
1592402700000|2020-06-17 14:05:00|30751.8|30731.8|30757.9|30737.9|30760.5|30740.5|30733.5|30713.5|485
1592403000000|2020-06-17 14:10:00|30757|30737|30796.6|30776.6|30799.3|30779.3|30756.9|30736.9|709
1592403300000|2020-06-17 14:15:00|30796.4|30776.4|30769.6|30749.6|30798|30778|30736.6|30704|777
1592403600000|2020-06-17 14:20:00|30769.2|30749.2|30754.2|30734.2|30775.3|30755.3|30736.6|30716.6|808
1592403900000|2020-06-17 14:25:00|30752.9|30732.9|30750.8|30730.8|30778.5|30754.5|30736.8|30716.8|807
1592404200000|2020-06-17 14:30:00|30752.6|30732.6|30748.7|30728.7|30768|30748|30731.7|30711.7|759
1592404500000|2020-06-17 14:35:00|30748.8|30728.8|30739.3|30719.3|30754.9|30734.9|30722.9|30702.9|724
1592404800000|2020-06-17 14:40:00|30740.4|30720.4|30714.4|30694.4|30760.2|30726.3|30712.6|30671|700
1592405100000|2020-06-17 14:45:00|30713.6|30693.6|30693.7|30643.7|30727.5|30695.6|30687.5|30641.4|708
1592405400000|2020-06-17 14:50:00|30693.4|30643.4|30680.7|30660.7|30712.4|30667|30677|30633.7|785
1592405700000|2020-06-17 14:55:00|30678.4|30658.4|30723.4|30703.4|30748.2|30711.5|30678.4|30658.4|781
1592406000000|2020-06-17 15:00:00|30726|30706|30727.8|30707.8|30761.7|30729.4|30710.8|30690.8|785
1592406300000|2020-06-17 15:05:00|30726.6|30706.6|30717.4|30697.4|30742.2|30711|30709.5|30680.2|668
1592406600000|2020-06-17 15:10:00|30717.8|30697.8|30725.1|30705.1|30732|30712|30702.2|30682.2|666
1592406900000|2020-06-17 15:15:00|30725.3|30705.3|30721.3|30701.3|30738.5|30712.6|30702.4|30656.8|764
1592407200000|2020-06-17 15:20:00|30721.1|30701.1|30711.4|30691.4|30741.7|30707.9|30702.3|30667.2|715
1592407500000|2020-06-17 15:25:00|30711.9|30691.9|30723.6|30703.6|30746.7|30711.2|30705.2|30677|717
1592407800000|2020-06-17 15:30:00|30724.9|30704.9|30756.9|30706.9|30759.3|30716.8|30722|30674.7|797
1592408100000|2020-06-17 15:35:00|30757.1|30707.1|30744.5|30724.5|30766|30726.2|30743.9|30696.2|779
1592408400000|2020-06-17 15:40:00|30759.4|30709.4|30753.4|30733.4|30763.2|30733.8|30742.3|30707.5|639
1592408700000|2020-06-17 15:45:00|30753.3|30733.3|30721.4|30701.4|30768.4|30735.1|30718.8|30682.3|692
1592409000000|2020-06-17 15:50:00|30722.2|30702.2|30746|30696|30751.8|30718.3|30720.3|30686.4|761
1592409300000|2020-06-17 15:55:00|30746.3|30696.3|30735.6|30685.6|30750.1|30721.1|30721.8|30682.5|727
1592409600000|2020-06-17 16:00:00|30734.3|30684.3|30733.6|30683.6|30738.8|30688.8|30727.3|30677.3|765
1592409900000|2020-06-17 16:05:00|30733.2|30683.2|30734.3|30684.3|30746.9|30704.9|30719.9|30677.7|623
1592410200000|2020-06-17 16:10:00|30717.1|30697.1|30739.7|30689.7|30747.3|30712|30715.1|30679|574
1592410500000|2020-06-17 16:15:00|30739|30689|30723.1|30673.1|30744|30694|30713.4|30663.4|716
1592410800000|2020-06-17 16:20:00|30723|30673|30709.4|30659.4|30728.6|30687.6|30705.1|30655.1|763
1592411100000|2020-06-17 16:25:00|30709.1|30659.1|30717|30667|30721|30685.8|30699.1|30655.4|627
1592411400000|2020-06-17 16:30:00|30717.1|30667.1|30711.5|30661.5|30720.9|30681.9|30692.2|30657.6|586
1592411700000|2020-06-17 16:35:00|30712.2|30662.2|30709.1|30659.1|30713.5|30678|30687.7|30653.2|664
1592412000000|2020-06-17 16:40:00|30708.7|30658.7|30702.9|30652.9|30715.5|30678|30683.9|30649|687
1592412300000|2020-06-17 16:45:00|30702.6|30652.6|30703.2|30653.2|30710.3|30660.3|30673|30640.4|779
1592412600000|2020-06-17 16:50:00|30705|30655|30700.7|30650.7|30706.6|30667.7|30677.5|30639.1|802
1592412900000|2020-06-17 16:55:00|30698.5|30648.5|30682.6|30662.6|30710.1|30663.8|30680.5|30644|818
1592413200000|2020-06-17 17:00:00|30682.2|30662.2|30689.3|30639.3|30703.1|30664.9|30673.1|30638.8|702
1592413500000|2020-06-17 17:05:00|30688.6|30638.6|30692.9|30642.9|30704|30655.7|30671|30636.8|767
1592413800000|2020-06-17 17:10:00|30692.8|30642.8|30688.8|30638.8|30702.5|30655.2|30675.2|30635.2|774
1592414100000|2020-06-17 17:15:00|30687.3|30637.3|30685.4|30635.4|30696.6|30651.7|30671.6|30632.6|742
1592414400000|2020-06-17 17:20:00|30685.1|30635.1|30675|30625|30693|30647.7|30664.9|30622.4|742
1592414700000|2020-06-17 17:25:00|30675.6|30625.6|30670.1|30620.1|30688.9|30645.5|30657.8|30607.8|700
1592415000000|2020-06-17 17:30:00|30670.3|30620.3|30676.9|30626.9|30681.4|30631.4|30660.2|30610.2|784
1592415300000|2020-06-17 17:35:00|30676.8|30626.8|30672.1|30622.1|30682.8|30632.8|30668.7|30618.7|772
1592415600000|2020-06-17 17:40:00|30672.8|30622.8|30672.3|30622.3|30681.8|30631.8|30668.7|30618.7|742
1592415900000|2020-06-17 17:45:00|30673.5|30623.5|30668.3|30618.3|30684|30634|30661.3|30611.3|761
1592416200000|2020-06-17 17:50:00|30667.8|30617.8|30673.5|30623.5|30681.1|30631.1|30658.6|30608.6|764
1592416500000|2020-06-17 17:55:00|30673.7|30623.7|30675.1|30625.1|30680.2|30630.2|30663.4|30613.4|769
1592416800000|2020-06-17 18:00:00|30675.7|30625.7|30686|30636|30691.1|30641.1|30673|30623|755
1592417100000|2020-06-17 18:05:00|30685.2|30635.2|30687.7|30637.7|30692.5|30655.4|30674.5|30626.6|751
1592417400000|2020-06-17 18:10:00|30686.5|30636.5|30688.8|30638.8|30691.3|30652.5|30664.8|30627.6|672
1592417700000|2020-06-17 18:15:00|30689.9|30639.9|30664|30644|30690.2|30652.6|30661.2|30627.4|458
1592418000000|2020-06-17 18:20:00|30663.3|30643.3|30697.6|30647.6|30698.5|30648.5|30652.8|30613.6|579
1592418300000|2020-06-17 18:25:00|30695.2|30645.2|30686.2|30636.2|30703.2|30653.2|30679.3|30629.3|677
1592418600000|2020-06-17 18:30:00|30684.8|30634.8|30681.6|30631.6|30691.2|30641.2|30677.5|30627.5|719
1592418900000|2020-06-17 18:35:00|30681.7|30631.7|30675.6|30625.6|30683.9|30633.9|30662.7|30612.7|644
1592419200000|2020-06-17 18:40:00|30675.4|30625.4|30676.8|30626.8|30681.9|30631.9|30670.8|30620.8|651
1592419500000|2020-06-17 18:45:00|30677|30627|30663|30643|30684.3|30644.9|30659.9|30625.5|433
1592419800000|2020-06-17 18:50:00|30662.7|30642.7|30682.7|30632.7|30683|30650.4|30659.3|30625.9|435
1592420100000|2020-06-17 18:55:00|30681.3|30631.3|30669.6|30649.6|30686.6|30651.7|30661.2|30625.4|574
1592420400000|2020-06-17 19:00:00|30671.1|30651.1|30694.4|30644.4|30694.6|30656.5|30669.5|30633|608
1592420700000|2020-06-17 19:05:00|30694.5|30644.5|30690.7|30640.7|30697.6|30657.1|30672.8|30635|550
1592421000000|2020-06-17 19:10:00|30690.4|30640.4|30689.2|30639.2|30693.6|30643.6|30686.8|30636.8|451
1592421300000|2020-06-17 19:15:00|30689.4|30639.4|30658.5|30638.5|30689.7|30646.4|30657.8|30621.2|522
1592421600000|2020-06-17 19:20:00|30658.6|30638.6|30659.4|30639.4|30678.8|30640.9|30653.8|30618|467
1592421900000|2020-06-17 19:25:00|30659.6|30639.6|30671|30651|30684.3|30652.6|30655.1|30620.5|482
1592422200000|2020-06-17 19:30:00|30687.1|30637.1|30690|30640|30692.8|30655.5|30675.3|30636.2|465
1592422500000|2020-06-17 19:35:00|30689.8|30639.8|30687|30637|30693.3|30643.3|30683.3|30633.3|420
1592422800000|2020-06-17 19:40:00|30686.8|30636.8|30692.1|30642.1|30692.9|30642.9|30683.7|30633.7|504
1592423100000|2020-06-17 19:45:00|30691.6|30641.6|30700.2|30650.2|30701.6|30651.6|30682.3|30631.1|606
1592423400000|2020-06-17 19:50:00|30695.9|30645.9|30678.8|30628.8|30698.7|30648.7|30675.7|30625.7|631
1592423700000|2020-06-17 19:55:00|30676.3|30626.3|30670.2|30620.2|30690.7|30654.1|30664.2|30611.6|611
1592424000000|2020-06-17 20:00:00|30670.3|30620.3|30691.4|30641.4|30695.8|30645.8|30669.7|30617.9|524
1592424300000|2020-06-17 20:05:00|30691|30641|30700.3|30650.3|30703|30665.6|30672.3|30622.3|463
1592424600000|2020-06-17 20:10:00|30700.4|30650.4|30687.8|30667.8|30706.5|30668.2|30682.7|30647.9|352
1592424900000|2020-06-17 20:15:00|30700.4|30650.4|30688.1|30668.1|30705.6|30669.2|30684|30648.3|312
1592425200000|2020-06-17 20:20:00|30686.9|30666.9|30696.8|30646.8|30704.4|30668.6|30679.6|30644.1|305
1592425500000|2020-06-17 20:25:00|30696.5|30646.5|30671.7|30651.7|30701.9|30664.2|30668.1|30632.5|326
1592425800000|2020-06-17 20:30:00|30688.1|30638.1|30687.4|30637.4|30692.8|30657.8|30669.6|30619.6|356
1592426100000|2020-06-17 20:35:00|30687.1|30637.1|30699.1|30649.1|30703.1|30667.9|30682|30632|329
1592426400000|2020-06-17 20:40:00|30699|30649|30698.2|30648.2|30701.1|30665.4|30677.1|30641.5|382
1592426700000|2020-06-17 20:45:00|30699.2|30649.2|30693.4|30643.4|30702.9|30665.4|30684.4|30641.9|352
1592427000000|2020-06-17 20:50:00|30692.9|30642.9|30692.1|30642.1|30704.4|30654.4|30682.2|30632.2|416
1592427300000|2020-06-17 20:55:00|30693.6|30643.6|30710.6|30659.3|30758.3|30670.4|30690.3|30635.8|455
1592427600000|2020-06-17 21:00:00|30732|30662.3|30719.2|30663.6|30736.1|30677.5|30713.8|30658.4|96
1592427900000|2020-06-17 21:05:00|30783.2|30663.2|30727.2|30649.9|30785.5|30665.5|30703.9|30628|257
1592428200000|2020-06-17 21:10:00|30700.2|30650.2|30777.1|30657.1|30787.1|30667.1|30685.3|30602.6|213
1592428500000|2020-06-17 21:15:00|30763.5|30643.5|30724.3|30648.2|30785.1|30665.1|30696.6|30608.7|221
1592428800000|2020-06-17 21:20:00|30726.8|30647.6|30714.7|30647|30770.9|30666.5|30697.2|30602.2|230
1592429100000|2020-06-17 21:25:00|30716.2|30645.9|30724.6|30653.2|30770.8|30666.3|30696.7|30609.6|174
1592429400000|2020-06-17 21:30:00|30722|30657.8|30708.1|30658.1|30756.1|30670.8|30703.9|30619.9|217
1592429700000|2020-06-17 21:35:00|30708.3|30658.3|30732.2|30642.8|30780.5|30663.8|30703|30633.9|132
1592430000000|2020-06-17 21:40:00|30735.7|30640.7|30709.4|30650.8|30752|30667.8|30701.5|30633.3|212
1592430300000|2020-06-17 21:45:00|30714.5|30640.1|30684.7|30664.7|30746.1|30667.6|30684.7|30634.8|170
1592430600000|2020-06-17 21:50:00|30692.6|30672.6|30713.8|30659.9|30737.5|30673.9|30684.7|30621.2|178
1592430900000|2020-06-17 21:55:00|30717.9|30659.1|30720|30644.5|30754.8|30673|30701.6|30622.5|307
1592431200000|2020-06-17 22:00:00|30719.9|30650.9|30711.4|30649.9|30744.6|30661.3|30703.8|30621.6|370
1592431500000|2020-06-17 22:05:00|30706.8|30635.9|30699.3|30649.3|30753.5|30673.9|30692|30626.3|275
1592431800000|2020-06-17 22:10:00|30700.7|30650.7|30708.5|30641.1|30721.2|30653.5|30695.1|30627.4|254
1592432100000|2020-06-17 22:15:00|30703.3|30644.1|30705|30639.4|30724.3|30653.8|30685.2|30630.9|249
1592432400000|2020-06-17 22:20:00|30701.5|30642.8|30696.6|30646.6|30723.9|30653.8|30692.3|30631.1|226
1592432700000|2020-06-17 22:25:00|30699.7|30648.7|30695.5|30634.7|30716.2|30653.7|30685|30629|233
1592433000000|2020-06-17 22:30:00|30698.4|30632.2|30669.1|30607.4|30711.6|30652.6|30665.4|30585.5|406
1592433300000|2020-06-17 22:35:00|30669.5|30604.9|30671.4|30604.6|30690.8|30619.6|30661.8|30595.7|312
1592433600000|2020-06-17 22:40:00|30674.1|30603.8|30697.1|30607.4|30697.1|30624.6|30668.5|30600.4|384
1592433900000|2020-06-17 22:45:00|30694.4|30601.8|30691.4|30612.9|30704.8|30628.2|30680.5|30595.8|443
1592434200000|2020-06-17 22:50:00|30688.1|30614|30687.3|30620.2|30700.6|30637|30672.6|30608.1|305
1592434500000|2020-06-17 22:55:00|30691.7|30618.4|30691.4|30629.2|30698.4|30637.2|30680.5|30606.6|279
1592434800000|2020-06-17 23:00:00|30686|30618|30687.9|30610.8|30698.5|30624.6|30674.1|30595.4|676
1592435100000|2020-06-17 23:05:00|30686|30610|30695.9|30620.2|30700|30626.8|30671.1|30570|534
1592435400000|2020-06-17 23:10:00|30693.8|30620.5|30694.3|30620.8|30705.4|30632.2|30684.3|30605.1|365
1592435700000|2020-06-17 23:15:00|30693.6|30620.2|30685.3|30625.6|30708.2|30638.9|30681.2|30614.7|395
1592436000000|2020-06-17 23:20:00|30685.4|30627.7|30704.5|30643.7|30717.5|30649|30684.7|30625.2|422
1592436300000|2020-06-17 23:25:00|30704.4|30643.5|30696.3|30642|30713.1|30650.4|30691.9|30633.2|392
1592436600000|2020-06-17 23:30:00|30696.5|30641.6|30695.1|30639|30702.9|30649.6|30690.6|30634.8|362
1592436900000|2020-06-17 23:35:00|30696.3|30638.8|30691.1|30633.5|30699.3|30648.2|30686.1|30631|349
1592437200000|2020-06-17 23:40:00|30690.9|30634.1|30687.5|30631.6|30696|30640.9|30682.7|30629.7|470
1592437500000|2020-06-17 23:45:00|30686.9|30631.2|30689.3|30635.1|30704.8|30642.8|30684.2|30629.4|348
1592437800000|2020-06-17 23:50:00|30688.5|30635.4|30688.9|30635.5|30701.4|30645.4|30687.2|30633.8|359
1592438100000|2020-06-17 23:55:00|30690.1|30634.8|30690.6|30634.7|30695.1|30644.4|30682.1|30631.1|410
1592438400000|2020-06-18 00:00:00|30691.9|30634.3|30699.1|30639.8|30703.2|30643.4|30677.9|30623.4|607
1592438700000|2020-06-18 00:05:00|30699|30639.6|30679.3|30625.9|30708.1|30649.7|30674.7|30621.4|660
1592439000000|2020-06-18 00:10:00|30677|30625.6|30690.1|30633.7|30691.2|30639.2|30674|30623.1|508
1592439300000|2020-06-18 00:15:00|30690|30633.4|30682.7|30630.6|30697.3|30643.5|30679.9|30627.2|537
1592439600000|2020-06-18 00:20:00|30682.3|30630.3|30680.3|30627.9|30692.2|30639.4|30676.9|30624.9|499
1592439900000|2020-06-18 00:25:00|30679.7|30628|30679.8|30629.8|30684.2|30634.2|30667.1|30614.1|603
1592440200000|2020-06-18 00:30:00|30679.7|30629.7|30677.9|30625|30690.7|30638.5|30671.4|30621.4|440
1592440500000|2020-06-18 00:35:00|30674.6|30624.6|30676.5|30625.8|30687|30634.2|30674.6|30624.5|408
1592440800000|2020-06-18 00:40:00|30677|30626|30688.2|30638.2|30689.3|30639.3|30677|30626|391
1592441100000|2020-06-18 00:45:00|30687.3|30637.3|30690.9|30640.9|30696.7|30646.7|30685.7|30634.5|461
1592441400000|2020-06-18 00:50:00|30690.8|30640.8|30689.2|30639.2|30692.8|30642.8|30681|30630.7|508
1592441700000|2020-06-18 00:55:00|30688.8|30638.8|30693.7|30643.7|30698.4|30645.9|30684.5|30634.5|461
1592442000000|2020-06-18 01:00:00|30693.2|30643.2|30686.2|30636.2|30697.1|30647.1|30684.7|30634|448
1592442300000|2020-06-18 01:05:00|30686.3|30636.3|30676.9|30626.9|30690.2|30640.2|30676.2|30626.2|474
1592442600000|2020-06-18 01:10:00|30676.8|30626.8|30678.4|30628.1|30683.3|30632.9|30675.4|30624.1|438
1592442900000|2020-06-18 01:15:00|30678.2|30627.8|30678.7|30628.7|30681.5|30631.5|30667.2|30616.1|546
1592443200000|2020-06-18 01:20:00|30678.4|30628.4|30708.8|30658.8|30710.4|30660.4|30678.1|30628.1|592
1592443500000|2020-06-18 01:25:00|30708.7|30658.7|30695|30645|30715.3|30665.3|30695|30645|510
1592443800000|2020-06-18 01:30:00|30694.4|30644.4|30707.8|30657.1|30715.1|30665.1|30694.4|30641.1|709
1592444100000|2020-06-18 01:35:00|30707.4|30656.8|30721.6|30671.6|30727.9|30676.8|30705.2|30653.3|682
1592444400000|2020-06-18 01:40:00|30721.3|30671.3|30719.5|30669|30738.2|30688.2|30716.5|30664.9|609
1592444700000|2020-06-18 01:45:00|30720.5|30668.2|30714.9|30664.9|30724.5|30674.5|30708.3|30657.7|545
1592445000000|2020-06-18 01:50:00|30715|30665|30715.7|30665.7|30724.9|30674.9|30709.5|30658.8|482
1592445300000|2020-06-18 01:55:00|30715.9|30665.9|30708.2|30658.2|30717.8|30667.4|30704.2|30654.2|500
1592445600000|2020-06-18 02:00:00|30708|30657.9|30715.3|30664.9|30721.8|30668.4|30707.2|30657.2|503
1592445900000|2020-06-18 02:05:00|30715.1|30664.3|30711|30661|30720.5|30670.5|30705.3|30655.3|558
1592446200000|2020-06-18 02:10:00|30710.4|30660.4|30713.6|30663.6|30719.8|30668.5|30707.2|30657.2|488
1592446500000|2020-06-18 02:15:00|30713.5|30663.5|30714.8|30664.8|30721.2|30670|30710.2|30660.2|434
1592446800000|2020-06-18 02:20:00|30715.2|30665.2|30719.5|30669.5|30727.8|30671.6|30710.2|30660.2|455
1592447100000|2020-06-18 02:25:00|30720|30670|30716.7|30666.7|30725.9|30675.9|30713.1|30663.1|389
1592447400000|2020-06-18 02:30:00|30717.6|30667.6|30713.2|30663.2|30719.3|30669.3|30709.3|30659.3|351
1592447700000|2020-06-18 02:35:00|30716.4|30666.4|30710.1|30660.1|30718.1|30668.1|30707.4|30657.4|306
1592448000000|2020-06-18 02:40:00|30709.8|30659.8|30703.4|30653.4|30711.7|30661.7|30699.4|30649.4|456
1592448300000|2020-06-18 02:45:00|30703.3|30653.3|30707.3|30657.3|30711.6|30661.6|30700.8|30650.8|416
1592448600000|2020-06-18 02:50:00|30706.9|30656.9|30703.5|30653.5|30711.4|30661.4|30702.3|30652.3|488
1592448900000|2020-06-18 02:55:00|30703.9|30653.9|30701.8|30651.8|30708.5|30658.5|30698.1|30645.5|354
1592449200000|2020-06-18 03:00:00|30701.6|30651.6|30696.6|30646.6|30705|30655|30694.8|30644.8|414
1592449500000|2020-06-18 03:05:00|30696.5|30646.5|30697.9|30647.9|30703.4|30653.4|30694.1|30644.1|281
1592449800000|2020-06-18 03:10:00|30699.2|30649.2|30682.1|30632.1|30699.6|30649.6|30677.9|30627.9|480
1592450100000|2020-06-18 03:15:00|30681.9|30631.9|30681.6|30631.6|30689.7|30639.7|30680.2|30630.2|376
1592450400000|2020-06-18 03:20:00|30680.9|30630.9|30682.6|30632.6|30683.3|30633.3|30676.8|30626.8|370
1592450700000|2020-06-18 03:25:00|30682.3|30632.3|30681.8|30631.8|30686.7|30636.7|30678.9|30628.9|343
1592451000000|2020-06-18 03:30:00|30681.7|30631.7|30680.5|30630.5|30684.1|30634.1|30674.9|30624.9|366
1592451300000|2020-06-18 03:35:00|30680.7|30630.7|30668.8|30618.8|30680.7|30630.7|30664.3|30608.9|514
1592451600000|2020-06-18 03:40:00|30669.2|30618.5|30670.2|30617.7|30680|30630|30667.5|30615.1|487
1592451900000|2020-06-18 03:45:00|30669.8|30617.8|30670.8|30619|30675.8|30625.8|30659.6|30605.3|521
1592452200000|2020-06-18 03:50:00|30670.4|30614.9|30665.5|30614|30680.1|30630.1|30664|30613.7|453
1592452500000|2020-06-18 03:55:00|30665|30615|30665.9|30615.9|30671.6|30621.6|30659.8|30606.5|582
1592452800000|2020-06-18 04:00:00|30666.4|30616|30665.3|30615.3|30673|30623|30661.1|30609.1|597
1592453100000|2020-06-18 04:05:00|30664.5|30614.5|30670.3|30620.3|30678.3|30628.3|30659.3|30606.1|570
1592453400000|2020-06-18 04:10:00|30670.4|30620.4|30672.5|30622.5|30677.4|30627.4|30666.4|30613.8|567
1592453700000|2020-06-18 04:15:00|30671.9|30621.9|30673|30623|30677.8|30627.8|30670.2|30620.2|531
1592454000000|2020-06-18 04:20:00|30673.1|30623.1|30675.9|30625.9|30678.9|30628.9|30667.7|30615.5|564
1592454300000|2020-06-18 04:25:00|30675.5|30625.5|30677.5|30627.5|30682.3|30632.3|30671.5|30621.5|390
1592454600000|2020-06-18 04:30:00|30677.4|30627.4|30679.3|30629.3|30687.7|30637.7|30675.3|30625.3|550
1592454900000|2020-06-18 04:35:00|30678.8|30628.8|30674.5|30624.5|30684.1|30634.1|30672.3|30622.3|538
1592455200000|2020-06-18 04:40:00|30673.9|30623.9|30670.4|30620.4|30678.1|30628.1|30664.7|30608.2|532
1592455500000|2020-06-18 04:45:00|30670.3|30620.3|30660.4|30610.4|30671|30621|30659.4|30601.5|533
1592455800000|2020-06-18 04:50:00|30660.1|30608.4|30636.1|30581.2|30662.5|30612.5|30632.5|30573.6|680
1592456100000|2020-06-18 04:55:00|30636.4|30581.3|30649.3|30593.8|30650.2|30596.5|30629.2|30574.5|739
1592456400000|2020-06-18 05:00:00|30648.7|30593.2|30639.1|30589.1|30649.4|30596.9|30631.2|30581.2|683
1592456700000|2020-06-18 05:05:00|30639.7|30589.7|30646.3|30596.3|30649.6|30599.6|30637.5|30583.1|600
1592457000000|2020-06-18 05:10:00|30643.9|30593.5|30645.7|30595.7|30656.5|30606.5|30642.6|30591.3|586
1592457300000|2020-06-18 05:15:00|30645.1|30595.1|30649.4|30599.4|30653.4|30603.4|30639.6|30587.4|646
1592457600000|2020-06-18 05:20:00|30649.3|30599.3|30651.8|30601.8|30654.6|30604.6|30646.3|30596.3|457
1592457900000|2020-06-18 05:25:00|30651.3|30601.3|30653.6|30603.6|30656.6|30606.6|30649.3|30599.3|432
1592458200000|2020-06-18 05:30:00|30653.3|30603.3|30653.7|30603.7|30657.3|30607.3|30650.6|30600.6|405
1592458500000|2020-06-18 05:35:00|30653.1|30603.1|30663.2|30613.2|30664.8|30614.8|30651.5|30601.5|467
1592458800000|2020-06-18 05:40:00|30663.3|30613.3|30665.4|30615.4|30666|30616|30655.8|30605.8|406
1592459100000|2020-06-18 05:45:00|30663.1|30613.1|30668.3|30618.3|30670|30620|30659.9|30609.9|412
1592459400000|2020-06-18 05:50:00|30667.6|30617.6|30662.3|30612.3|30668.1|30618.1|30659.9|30609.9|446
1592459700000|2020-06-18 05:55:00|30662.4|30612.4|30658.8|30608.8|30669.6|30619.6|30657.7|30607.7|383
1592460000000|2020-06-18 06:00:00|30661.3|30611.3|30674|30624|30677.9|30627.9|30656.1|30606.1|642
1592460300000|2020-06-18 06:05:00|30673.9|30623.9|30682.8|30632.8|30685.9|30635.9|30670.3|30620.3|543
1592460600000|2020-06-18 06:10:00|30682.5|30632.5|30673.4|30623.4|30686.2|30636.2|30669.5|30619.5|556
1592460900000|2020-06-18 06:15:00|30675.4|30625.4|30677.2|30627.2|30685.5|30635.5|30674.3|30624.3|475
1592461200000|2020-06-18 06:20:00|30677.7|30627.7|30668.5|30618.5|30678.3|30628.3|30664.8|30614.8|479
1592461500000|2020-06-18 06:25:00|30668.7|30618.7|30674.5|30624.5|30678.5|30628.5|30660.8|30610.8|558
1592461800000|2020-06-18 06:30:00|30673.6|30623.6|30665.8|30615.8|30673.6|30635|30634.1|30601.8|650
1592462100000|2020-06-18 06:35:00|30665.6|30615.6|30649.7|30629.7|30666.6|30632.2|30641.7|30607.7|505
1592462400000|2020-06-18 06:40:00|30663.9|30613.9|30663.9|30643.9|30680.5|30648.4|30647.9|30613.3|466
1592462700000|2020-06-18 06:45:00|30664|30644|30665.8|30645.8|30680.6|30649.3|30659.1|30623|468
1592463000000|2020-06-18 06:50:00|30665.7|30645.7|30671.8|30621.8|30672.6|30649.2|30648.8|30607|442
1592463300000|2020-06-18 06:55:00|30671.1|30621.1|30659.8|30639.8|30681.2|30646.1|30651.2|30601.2|591
1592463600000|2020-06-18 07:00:00|30660.2|30640.2|30663.1|30643.1|30679|30646.9|30650.7|30616.2|594
1592463900000|2020-06-18 07:05:00|30663|30643|30661.1|30641.1|30681.3|30647|30656.4|30626.7|552
1592464200000|2020-06-18 07:10:00|30660.5|30640.5|30665.1|30615.1|30680.1|30645.5|30648.5|30612.4|663
1592464500000|2020-06-18 07:15:00|30664.7|30614.7|30640.8|30620.8|30666.1|30625.9|30628.5|30596.1|643
1592464800000|2020-06-18 07:20:00|30641|30621|30688.9|30638.9|30694|30660.7|30637.9|30617.9|710
1592465100000|2020-06-18 07:25:00|30688.5|30638.5|30660.7|30640.7|30696.7|30660.4|30652.8|30618.5|702
1592465400000|2020-06-18 07:30:00|30661.1|30641.1|30667.8|30647.8|30690.1|30667.7|30650.5|30617.4|695
1592465700000|2020-06-18 07:35:00|30666.6|30646.6|30653.2|30633.2|30679.2|30647.5|30644.8|30613.2|581
1592466000000|2020-06-18 07:40:00|30653.1|30633.1|30652.1|30632.1|30668.9|30648.9|30648.1|30628.1|597
1592466300000|2020-06-18 07:45:00|30652.3|30632.3|30642.3|30622.3|30657.9|30637.9|30637|30617|538
1592466600000|2020-06-18 07:50:00|30642.8|30622.8|30652.3|30632.3|30658.1|30638.1|30633.6|30613.6|524
1592466900000|2020-06-18 07:55:00|30652.9|30632.9|30634.7|30614.7|30660.2|30640.2|30620|30589.7|680
1592467200000|2020-06-18 08:00:00|30634.1|30614.1|30699.4|30649.4|30711.5|30684.3|30634.1|30613|738
1592467500000|2020-06-18 08:05:00|30699.3|30649.3|30695.2|30675.2|30715.5|30690.5|30683|30648.5|656
1592467800000|2020-06-18 08:10:00|30693.8|30673.8|30717.2|30697.2|30726.3|30706.3|30692.5|30657.8|585
1592468100000|2020-06-18 08:15:00|30716.6|30696.6|30735|30715|30740.3|30720.3|30712.1|30692.1|552
1592468400000|2020-06-18 08:20:00|30734.2|30714.2|30715.8|30695.8|30737|30717|30712.9|30692.9|564
1592468700000|2020-06-18 08:25:00|30715.9|30695.9|30706.6|30686.6|30718.7|30698.7|30698.8|30678.8|555
1592469000000|2020-06-18 08:30:00|30706.7|30686.7|30647.2|30627.2|30709.9|30689.9|30644.5|30616.3|626
1592469300000|2020-06-18 08:35:00|30646.9|30626.9|30640.6|30620.6|30666.5|30630.6|30624|30592.7|726
1592469600000|2020-06-18 08:40:00|30640.1|30620.1|30639.2|30619.2|30663.3|30631.3|30634.5|30604.8|650
1592469900000|2020-06-18 08:45:00|30639|30619|30657.9|30637.9|30669.6|30638.7|30635.9|30615.9|662
1592470200000|2020-06-18 08:50:00|30656.7|30636.7|30673.8|30653.8|30693.2|30660.7|30650.8|30616.2|698
1592470500000|2020-06-18 08:55:00|30673.2|30653.2|30674.1|30654.1|30693.3|30662.7|30667.3|30634.5|635
1592470800000|2020-06-18 09:00:00|30674|30654|30685.5|30665.5|30695.2|30667|30669.8|30639.9|618
1592471100000|2020-06-18 09:05:00|30683|30663|30681.1|30661.1|30687.7|30667.7|30672.8|30652.8|595
1592471400000|2020-06-18 09:10:00|30681.2|30661.2|30660.5|30640.5|30686.6|30666.6|30657.9|30637.9|525
1592471700000|2020-06-18 09:15:00|30661.2|30641.2|30659.8|30639.8|30671.4|30651.4|30657.2|30637.2|507
1592472000000|2020-06-18 09:20:00|30659.5|30639.5|30654.4|30634.4|30668|30648|30650.6|30630.6|516
1592472300000|2020-06-18 09:25:00|30655.1|30635.1|30671|30651|30671.6|30651.6|30653.6|30633.6|508
1592472600000|2020-06-18 09:30:00|30671.4|30651.4|30642.1|30622.1|30671.5|30651.5|30640.2|30620.2|629
1592472900000|2020-06-18 09:35:00|30642.4|30622.4|30674.9|30654.9|30681.4|30661.4|30639.8|30619.8|617
1592473200000|2020-06-18 09:40:00|30674.5|30654.5|30663.6|30643.6|30676.9|30656.9|30660.2|30640.2|572
1592473500000|2020-06-18 09:45:00|30664|30644|30658.7|30638.7|30666.1|30646.1|30653|30633|585
1592473800000|2020-06-18 09:50:00|30659|30639|30668|30648|30668.6|30648.6|30642.2|30622.2|568
1592474100000|2020-06-18 09:55:00|30667.8|30647.8|30675.3|30655.3|30682.4|30662.4|30664.6|30644.6|575
1592474400000|2020-06-18 10:00:00|30675.2|30655.2|30679.8|30659.8|30687.5|30667.5|30673.3|30653.3|597
1592474700000|2020-06-18 10:05:00|30679.7|30659.7|30685.6|30665.6|30689.3|30669.3|30675|30655|560
1592475000000|2020-06-18 10:10:00|30685.3|30665.3|30694|30674|30697.2|30677.2|30673.6|30644.9|628
1592475300000|2020-06-18 10:15:00|30692.3|30672.3|30682.2|30662.2|30695.4|30675.4|30679.7|30659.7|573
1592475600000|2020-06-18 10:20:00|30680.9|30660.9|30679.2|30659.2|30694.2|30674.2|30666.3|30637.8|612
1592475900000|2020-06-18 10:25:00|30678.7|30658.7|30665.2|30645.2|30678.7|30658.7|30662.7|30642.7|604
1592476200000|2020-06-18 10:30:00|30665|30645|30668.6|30648.6|30670.3|30650.3|30663.3|30643.3|537
1592476500000|2020-06-18 10:35:00|30668.3|30648.3|30668.6|30648.6|30686|30666|30667.6|30647.6|583
1592476800000|2020-06-18 10:40:00|30668.5|30648.5|30657.5|30637.5|30674.7|30654.7|30652.6|30632.6|549
1592477100000|2020-06-18 10:45:00|30657.6|30637.6|30647.8|30627.8|30659.1|30639.1|30646.5|30626.5|453
1592477400000|2020-06-18 10:50:00|30647.7|30627.7|30651.1|30631.1|30661.7|30641.7|30646.8|30626.8|535
1592477700000|2020-06-18 10:55:00|30651.4|30631.4|30669.2|30619.2|30678.4|30644.2|30645.2|30614.2|507
1592478000000|2020-06-18 11:00:00|30669|30619|30649.7|30629.7|30679.6|30653.6|30636.9|30602.6|741
1592478300000|2020-06-18 11:05:00|30649.1|30629.1|30661.8|30641.8|30664.9|30644.9|30642.5|30622.5|697
1592478600000|2020-06-18 11:10:00|30663|30643|30677|30657|30683.8|30663.8|30661.5|30641.5|657
1592478900000|2020-06-18 11:15:00|30677.3|30657.3|30672.8|30652.8|30691.1|30662.1|30665.9|30639|739
1592479200000|2020-06-18 11:20:00|30673.2|30653.2|30680.5|30660.5|30681.6|30661.6|30668.3|30648.3|625
1592479500000|2020-06-18 11:25:00|30681.6|30661.6|30692.8|30672.8|30700.5|30680.5|30677.6|30657.6|634
1592479800000|2020-06-18 11:30:00|30693.2|30673.2|30690.4|30670.4|30696.4|30676.4|30685.7|30665.7|541
1592480100000|2020-06-18 11:35:00|30690.9|30670.9|30699.8|30679.8|30709.6|30689.6|30690.2|30670.2|654
1592480400000|2020-06-18 11:40:00|30699.4|30679.4|30711.9|30691.9|30718|30698|30696.6|30676.6|554
1592480700000|2020-06-18 11:45:00|30711.5|30691.5|30733.9|30713.9|30741.6|30721.6|30708.1|30688.1|643
1592481000000|2020-06-18 11:50:00|30734|30714|30755.8|30735.8|30758.5|30738.5|30732.4|30712.4|651
1592481300000|2020-06-18 11:55:00|30755.6|30735.6|30778.7|30758.7|30795.4|30775.4|30753.4|30733.4|644
1592481600000|2020-06-18 12:00:00|30778.2|30758.2|30832.2|30812.2|30835.1|30815.1|30777.3|30757.3|734
1592481900000|2020-06-18 12:05:00|30832.6|30812.6|30868.9|30848.9|30878.3|30858.3|30832.6|30812.6|715
1592482200000|2020-06-18 12:10:00|30868.7|30848.7|30837.2|30817.2|30872.6|30852.6|30831.2|30797.9|652
1592482500000|2020-06-18 12:15:00|30836.6|30816.6|30822.6|30802.6|30851.4|30824.1|30814.6|30792.6|652
1592482800000|2020-06-18 12:20:00|30823.1|30803.1|30804.8|30784.8|30835.6|30813.2|30804.5|30783.9|666
1592483100000|2020-06-18 12:25:00|30805.6|30785.6|30822.6|30772.6|30825.4|30788.6|30797|30766.4|709
1592483400000|2020-06-18 12:30:00|30824.7|30774.7|30819.1|30799.1|30835|30806.9|30794.3|30762.5|746
1592483700000|2020-06-18 12:35:00|30822.8|30802.8|30806.1|30786.1|30832.6|30812.6|30802.7|30782.7|705
1592484000000|2020-06-18 12:40:00|30805.7|30785.7|30812.2|30792.2|30823.8|30803.8|30804.9|30784.9|619
1592484300000|2020-06-18 12:45:00|30812.1|30792.1|30822.4|30802.4|30827|30807|30802.9|30782.9|599
1592484600000|2020-06-18 12:50:00|30822.1|30802.1|30824|30804|30826.3|30806.3|30800.8|30780.8|640
1592484900000|2020-06-18 12:55:00|30824.7|30804.7|30817.7|30797.7|30826.6|30806.6|30808.5|30788.5|602
1592485200000|2020-06-18 13:00:00|30817.6|30797.6|30819.3|30799.3|30832.1|30812.1|30814.8|30794.8|596
1592485500000|2020-06-18 13:05:00|30820.6|30800.6|30809.7|30789.7|30821.9|30801.9|30805.8|30785.8|563
1592485800000|2020-06-18 13:10:00|30809.6|30789.6|30810.3|30790.3|30814.4|30794.4|30804.1|30784.1|540
1592486100000|2020-06-18 13:15:00|30809.8|30789.8|30817.2|30797.2|30828.2|30808.2|30808.1|30788.1|674
1592486400000|2020-06-18 13:20:00|30818.1|30798.1|30844.1|30824.1|30845.6|30825.6|30815.8|30795.8|646
1592486700000|2020-06-18 13:25:00|30844.4|30824.4|30832|30812|30844.4|30824.4|30823.4|30803.4|533
1592487000000|2020-06-18 13:30:00|30829.4|30809.4|30814.5|30794.5|30832.6|30812.6|30808.7|30788.7|426
1592487300000|2020-06-18 13:35:00|30815.2|30795.2|30811.3|30791.3|30824.2|30804.2|30808.4|30788.4|414
1592487600000|2020-06-18 13:40:00|30813.1|30793.1|30807.1|30787.1|30813.1|30793.1|30801.4|30781.4|403
1592487900000|2020-06-18 13:45:00|30808.6|30788.6|30852|30832|30853.1|30833.1|30804.7|30784.7|415
1592488200000|2020-06-18 13:50:00|30851.3|30831.3|30878.5|30858.5|30881.4|30861.4|30847.1|30827.1|434
1592488500000|2020-06-18 13:55:00|30878.7|30858.7|30897.5|30877.5|30901.2|30881.2|30869.9|30849.9|449
1592488800000|2020-06-18 14:00:00|30898|30878|30881.3|30861.3|30901.1|30881.1|30877.6|30857.6|642
1592489100000|2020-06-18 14:05:00|30881.4|30861.4|30881.9|30861.9|30890.3|30870.3|30876|30856|617
1592489400000|2020-06-18 14:10:00|30882.5|30862.5|30860.5|30840.5|30883.7|30863.7|30858.2|30838.2|579
1592489700000|2020-06-18 14:15:00|30860.1|30840.1|30856.7|30836.7|30867.2|30847.2|30854.6|30834.6|550
1592490000000|2020-06-18 14:20:00|30857.1|30837.1|30912|30892|30912.9|30892.9|30852.7|30832.7|698
1592490300000|2020-06-18 14:25:00|30912.8|30892.8|30903.5|30883.5|30922.2|30902.2|30895.5|30875.5|653
1592490600000|2020-06-18 14:30:00|30903.1|30883.1|30922.4|30902.4|30927.1|30907.1|30900.9|30880.9|699
1592490900000|2020-06-18 14:35:00|30921.9|30901.9|30920.4|30900.4|30925.4|30905.4|30898.9|30878.9|729
1592491200000|2020-06-18 14:40:00|30919.9|30899.9|30902.5|30882.5|30925.3|30905.3|30895.1|30875.1|612
1592491500000|2020-06-18 14:45:00|30903.6|30883.6|30898|30878|30912.1|30892.1|30894.4|30874.4|658
1592491800000|2020-06-18 14:50:00|30896.3|30876.3|30916.1|30896.1|30917.8|30897.8|30886.5|30866.5|753
1592492100000|2020-06-18 14:55:00|30915.7|30895.7|30903.5|30883.5|30954.8|30927|30903.2|30883.2|734
1592492400000|2020-06-18 15:00:00|30905.5|30885.5|30896.9|30876.9|30915.5|30895.5|30889.3|30869.3|703
1592492700000|2020-06-18 15:05:00|30896.6|30876.6|30874.1|30854.1|30902.4|30877.3|30861.1|30826.5|705
1592493000000|2020-06-18 15:10:00|30874.3|30854.3|30851.6|30801.6|30879.3|30854.9|30835.8|30801|719
1592493300000|2020-06-18 15:15:00|30852.1|30802.1|30833.7|30813.7|30852.5|30816.9|30794.1|30761.8|690
1592493600000|2020-06-18 15:20:00|30832.4|30812.4|30832.3|30812.3|30843.3|30818.8|30818.2|30785.8|580
1592493900000|2020-06-18 15:25:00|30831.4|30811.4|30833.3|30813.3|30851.9|30818.3|30824.7|30799.7|575
1592494200000|2020-06-18 15:30:00|30833|30813|30833.1|30813.1|30839.6|30819.6|30825.2|30805.2|583
1592494500000|2020-06-18 15:35:00|30834|30814|30843.2|30823.2|30847.7|30827.7|30833|30813|561
1592494800000|2020-06-18 15:40:00|30842.8|30822.8|30866.2|30846.2|30868.1|30848.1|30842.7|30822.7|567
1592495100000|2020-06-18 15:45:00|30866.8|30846.8|30846.2|30826.2|30868.9|30848.9|30843.6|30823.6|589
1592495400000|2020-06-18 15:50:00|30846.4|30826.4|30861.1|30841.1|30864.3|30844.3|30846.4|30826.4|552
1592495700000|2020-06-18 15:55:00|30860.8|30840.8|30857.1|30837.1|30871.2|30851.2|30855.8|30835.8|549
1592496000000|2020-06-18 16:00:00|30856.2|30836.2|30867.9|30847.9|30879.8|30848.1|30848.1|30828.1|513
1592496300000|2020-06-18 16:05:00|30867.4|30847.4|30859|30839|30877|30850|30854.1|30827|506
1592496600000|2020-06-18 16:10:00|30858.3|30838.3|30864.7|30814.7|30871.6|30840.3|30846.8|30811.9|516
1592496900000|2020-06-18 16:15:00|30864.6|30814.6|30859.4|30839.4|30882.2|30849.6|30848.6|30814.3|506
1592497200000|2020-06-18 16:20:00|30859|30839|30879.3|30829.3|30885|30850|30858.4|30828.9|462
1592497500000|2020-06-18 16:25:00|30879.2|30829.2|30866.1|30846.1|30883.4|30848.8|30862.4|30827.7|452
1592497800000|2020-06-18 16:30:00|30865.8|30845.8|30869.6|30849.6|30889.3|30853.9|30863.8|30829.3|431
1592498100000|2020-06-18 16:35:00|30870.2|30850.2|30903.1|30853.1|30907|30871.9|30869|30833.2|533
1592498400000|2020-06-18 16:40:00|30903|30853|30886.3|30866.3|30911.6|30869.6|30881.9|30843.5|551
1592498700000|2020-06-18 16:45:00|30886|30866|30883.4|30833.4|30907.5|30872.6|30869.3|30832.1|505
1592499000000|2020-06-18 16:50:00|30883.8|30833.8|30860.1|30840.1|30888.3|30853.1|30857.9|30827.1|530
1592499300000|2020-06-18 16:55:00|30860.4|30840.4|30898.9|30878.9|30917.3|30882.1|30858.8|30826.7|702
1592499600000|2020-06-18 17:00:00|30913.7|30863.7|30898.3|30878.3|30938.7|30901.9|30898|30863.7|650
1592499900000|2020-06-18 17:05:00|30898.5|30878.5|30896.6|30876.6|30922|30886.7|30895.3|30862.8|498
1592500200000|2020-06-18 17:10:00|30896.2|30876.2|30890|30870|30907.4|30877.7|30886.6|30851.2|426
1592500500000|2020-06-18 17:15:00|30889.7|30869.7|30913|30863|30914.2|30877|30886.9|30852.7|464
1592500800000|2020-06-18 17:20:00|30912.8|30862.8|30923.7|30873.7|30926.8|30886.2|30892.9|30860.5|405
1592501100000|2020-06-18 17:25:00|30924|30874|30900.7|30880.7|30924.4|30889.8|30900.5|30866.4|421
1592501400000|2020-06-18 17:30:00|30898.9|30878.9|30903.5|30883.5|30924.3|30889.4|30898.9|30868.2|432
1592501700000|2020-06-18 17:35:00|30903.7|30883.7|30911.2|30861.2|30915.1|30885.5|30893.5|30857.9|438
1592502000000|2020-06-18 17:40:00|30911|30861|30893.5|30843.5|30912.3|30877.7|30877.8|30842.6|439
1592502300000|2020-06-18 17:45:00|30893.4|30843.4|30874.8|30854.8|30896.3|30861.5|30870.2|30834.4|426
1592502600000|2020-06-18 17:50:00|30874.9|30854.9|30871.6|30851.6|30893.3|30858.1|30867.4|30831.8|410
1592502900000|2020-06-18 17:55:00|30872.2|30852.2|30870.8|30850.8|30892|30855.9|30865.9|30833.1|409
1592503200000|2020-06-18 18:00:00|30870.7|30850.7|30872.7|30852.7|30889.9|30854.5|30864.6|30830.5|510
1592503500000|2020-06-18 18:05:00|30872.8|30852.8|30877.9|30857.9|30896.3|30864.2|30872|30840.8|501
1592503800000|2020-06-18 18:10:00|30878.1|30858.1|30874|30854|30890.9|30859|30871.7|30840.2|371
1592504100000|2020-06-18 18:15:00|30876|30856|30873.2|30853.2|30892.8|30859.6|30868.1|30834.8|412
1592504400000|2020-06-18 18:20:00|30872.8|30852.8|30882.8|30832.8|30884.6|30856.9|30861.9|30829.5|415
1592504700000|2020-06-18 18:25:00|30882.6|30832.6|30871.7|30851.7|30883.2|30852|30863.5|30827.2|407
1592505000000|2020-06-18 18:30:00|30870.7|30850.7|30872.9|30852.9|30891.1|30856|30870.2|30835.5|444
1592505300000|2020-06-18 18:35:00|30872.7|30852.7|30870.4|30850.4|30884.5|30852.8|30863.3|30827.7|374
1592505600000|2020-06-18 18:40:00|30870.5|30850.5|30872.4|30852.4|30877.7|30857.7|30866.1|30846.1|382
1592505900000|2020-06-18 18:45:00|30872.3|30852.3|30874.3|30854.3|30875.3|30855.3|30866.8|30846.8|382
1592506200000|2020-06-18 18:50:00|30873.9|30853.9|30867.4|30847.4|30875|30855|30866.1|30846.1|353
1592506500000|2020-06-18 18:55:00|30867.3|30847.3|30858|30838|30869.6|30849.6|30857.5|30837.5|461
1592506800000|2020-06-18 19:00:00|30859.2|30839.2|30875.5|30825.5|30883.5|30846.5|30856.6|30821.5|489
1592507100000|2020-06-18 19:05:00|30875.3|30825.3|30868|30848|30885.6|30850.2|30862.7|30824.6|402
1592507400000|2020-06-18 19:10:00|30868.3|30848.3|30884.5|30834.5|30885.7|30851.3|30866.2|30832.8|382
1592507700000|2020-06-18 19:15:00|30884|30834|30862.4|30842.4|30884.8|30848.6|30861.7|30827.4|388
1592508000000|2020-06-18 19:20:00|30862.6|30842.6|30873.6|30823.6|30879.3|30846.4|30856.2|30822.3|388
1592508300000|2020-06-18 19:25:00|30871.1|30821.1|30872.7|30822.7|30874.9|30840.8|30856.1|30819.4|337
1592508600000|2020-06-18 19:30:00|30872.6|30822.6|30850.1|30830.1|30872.6|30838.2|30846.3|30810.7|429
1592508900000|2020-06-18 19:35:00|30851.4|30831.4|30849.4|30829.4|30871.5|30836.3|30847.1|30813.2|378
1592509200000|2020-06-18 19:40:00|30849|30829|30859.8|30839.8|30876.1|30839.8|30848.9|30814.9|402
1592509500000|2020-06-18 19:45:00|30859.4|30839.4|30855.8|30835.8|30873.9|30842.7|30853.1|30819.5|390
1592509800000|2020-06-18 19:50:00|30854.8|30834.8|30858.6|30838.6|30877.9|30842.9|30852.8|30820.1|437
1592510100000|2020-06-18 19:55:00|30858.4|30838.4|30875.9|30855.9|30889.2|30857.1|30856.8|30822.5|497
1592510400000|2020-06-18 20:00:00|30888.6|30838.6|30871.4|30851.4|30905|30869.1|30870.9|30833.5|531
1592510700000|2020-06-18 20:05:00|30868.3|30848.3|30870.4|30850.4|30888|30853.8|30863.7|30832.5|345
1592511000000|2020-06-18 20:10:00|30870.1|30850.1|30882|30832|30885.7|30852|30866.1|30830.3|316
1592511300000|2020-06-18 20:15:00|30882.5|30832.5|30867.3|30847.3|30885.7|30850.1|30862.2|30824.2|373
1592511600000|2020-06-18 20:20:00|30867.5|30847.5|30859.1|30839.1|30876.7|30848|30857.2|30820.9|268
1592511900000|2020-06-18 20:25:00|30859|30839|30866.7|30816.7|30874.4|30839|30852|30815.4|285
1592512200000|2020-06-18 20:30:00|30866.8|30816.8|30853.4|30833.4|30873.6|30839.7|30853.3|30816.2|251
1592512500000|2020-06-18 20:35:00|30853.2|30833.2|30863.6|30813.6|30871.3|30836|30852.4|30813.5|245
1592512800000|2020-06-18 20:40:00|30864.2|30814.2|30855.6|30835.6|30872.2|30837.5|30850.8|30812.3|257
1592513100000|2020-06-18 20:45:00|30867.9|30817.9|30878.9|30828.9|30880.5|30843.7|30859.9|30816.8|350
1592513400000|2020-06-18 20:50:00|30879|30829|30877.3|30827.3|30881|30844.1|30863.3|30818.7|367
1592513700000|2020-06-18 20:55:00|30879.2|30829.2|30907.2|30846.2|30936.9|30851.4|30879.2|30822.6|484
1592514000000|2020-06-18 21:00:00|30913.2|30841.7|30964.9|30844.9|30981.6|30861.6|30913.2|30837.4|76
1592514300000|2020-06-18 21:05:00|30951|30831|30961.6|30841.6|30981.3|30864.1|30950.5|30830.5|106
1592514600000|2020-06-18 21:10:00|30959.2|30839.2|30957.3|30841.9|30972.9|30865.9|30952|30832|116
1592514900000|2020-06-18 21:15:00|30964.2|30855.1|30960.1|30857.3|30971.4|30870.9|30955.1|30835.1|139
1592515200000|2020-06-18 21:20:00|30965.5|30845.5|30961|30841|30970.4|30870.9|30956.5|30837.1|138
1592515500000|2020-06-18 21:25:00|30961.2|30841.2|30964.4|30853.1|30971.7|30863.5|30954.5|30834.5|240
1592515800000|2020-06-18 21:30:00|30964.6|30845.9|30969.3|30855.6|30976.3|30861.9|30960.4|30840.4|241
1592516100000|2020-06-18 21:35:00|30966.8|30846.8|30968.2|30848.2|30977.8|30861.2|30934|30814|287
1592516400000|2020-06-18 21:40:00|30962.5|30842.5|30973.5|30853.5|30983.7|30863.7|30918.5|30798.5|376
1592516700000|2020-06-18 21:45:00|30974.8|30854.8|30973.7|30853.7|30987.9|30867.9|30931.4|30811.4|385
1592517000000|2020-06-18 21:50:00|30966.2|30846.2|30975.2|30855.2|30985.8|30865.8|30936.5|30816.5|359
1592517300000|2020-06-18 21:55:00|30974.3|30854.3|30956.7|30836.7|30981.2|30861.2|30923.1|30803.1|329
1592517600000|2020-06-18 22:00:00|30955.4|30838.8|30958.8|30844.4|30961.6|30864|30905|30806.6|418
1592517900000|2020-06-18 22:05:00|30942|30848.1|30951.9|30859.1|30955.5|30869.3|30929.5|30833.2|314
1592518200000|2020-06-18 22:10:00|30949|30852.9|30951.4|30849.3|30954.6|30863.8|30924.4|30836.4|402
1592518500000|2020-06-18 22:15:00|30950.2|30848.5|30954.4|30848.8|30960.4|30867.6|30913.7|30835.5|630
1592518800000|2020-06-18 22:20:00|30955.3|30854.1|30936.4|30847.1|30961.4|30869.1|30927.4|30837.6|514
1592519100000|2020-06-18 22:25:00|30939.9|30854.1|30947|30837.2|30958.1|30873.9|30924.5|30833.4|346
1592519400000|2020-06-18 22:30:00|30946.6|30837.7|30956.8|30844.6|30957.1|30860.6|30942.6|30833.6|408
1592519700000|2020-06-18 22:35:00|30957.9|30842.4|30948.8|30847.8|30960.2|30857.6|30948.2|30833.9|232
1592520000000|2020-06-18 22:40:00|30953.2|30833.8|30949.9|30849.9|30962.2|30863|30945.3|30832.2|389
1592520300000|2020-06-18 22:45:00|30950.2|30847.6|30948.2|30849.9|30959.1|30865|30947.6|30833.3|385
1592520600000|2020-06-18 22:50:00|30949.2|30846.9|30950.9|30852.9|30956.2|30863.5|30944.4|30836.3|364
1592520900000|2020-06-18 22:55:00|30950.4|30853.8|30945.2|30844.3|30956.1|30864.9|30942.7|30828.1|499
1592521200000|2020-06-18 23:00:00|30938|30850.2|30943.7|30836.8|30953.6|30855.2|30935|30831.5|777
1592521500000|2020-06-18 23:05:00|30943.1|30838.2|30941.8|30845.7|30948.9|30854.5|30939.2|30835.1|641
1592521800000|2020-06-18 23:10:00|30943.1|30853.9|30946.7|30848.4|30948.8|30853.9|30940|30831.5|661
1592522100000|2020-06-18 23:15:00|30945.2|30845|30945.4|30833.8|30950.5|30852.7|30939.5|30831.6|616
1592522400000|2020-06-18 23:20:00|30944.8|30834.5|30944.4|30840.6|30948|30853.8|30940.2|30832.4|389
1592522700000|2020-06-18 23:25:00|30943|30843|30944.8|30840.4|30949.3|30850.6|30939.6|30829.1|355
1592523000000|2020-06-18 23:30:00|30943.5|30839.3|30932|30824.3|30946.6|30854.1|30929.9|30819.8|394
1592523300000|2020-06-18 23:35:00|30931.5|30823.1|30934|30834.5|30940|30842.2|30931.1|30822.1|477
1592523600000|2020-06-18 23:40:00|30937.6|30828.8|30937.7|30834|30940.6|30852.5|30934.4|30825.6|462
1592523900000|2020-06-18 23:45:00|30937.8|30829.9|30943.9|30836.6|30947.1|30849.4|30936.7|30828.2|470
1592524200000|2020-06-18 23:50:00|30942.5|30838.8|30943.3|30836.9|30947.7|30852|30940.2|30831.6|629
1592524500000|2020-06-18 23:55:00|30945.2|30838.7|30945|30838.7|30948.5|30847|30941.9|30832.3|803
1592524800000|2020-06-19 00:00:00|30944.3|30838.1|30924.6|30847.4|30944.3|30858.1|30920.2|30836.1|592
1592525100000|2020-06-19 00:05:00|30924.7|30847.5|30920.5|30853.5|30939|30866.7|30916|30847|569
1592525400000|2020-06-19 00:10:00|30922.1|30852.4|30920.6|30856.9|30930.6|30867.5|30916.8|30849.4|514
1592525700000|2020-06-19 00:15:00|30920.4|30857|30934.8|30861.7|30942|30875.7|30920.4|30852.8|614
1592526000000|2020-06-19 00:20:00|30935.6|30861.1|30926.4|30857.6|30937.2|30870.8|30921.1|30851.2|525
1592526300000|2020-06-19 00:25:00|30926.9|30857.4|30915.2|30858.4|30946.6|30871.4|30914.5|30851.3|573
1592526600000|2020-06-19 00:30:00|30911.1|30858.5|30906.2|30856.2|30915.7|30863.3|30899.1|30849.1|405
1592526900000|2020-06-19 00:35:00|30905.9|30855.9|30913.1|30863.1|30916.1|30864.8|30899.2|30849.2|404
1592527200000|2020-06-19 00:40:00|30910.1|30860.1|30907.2|30857.2|30918|30866.1|30904.3|30853.7|417
1592527500000|2020-06-19 00:45:00|30907.6|30857.6|30911.4|30861.4|30923.6|30869.5|30906.3|30856.3|453
1592527800000|2020-06-19 00:50:00|30909.5|30859.5|30903.9|30853.9|30914.9|30864.9|30901.1|30851.1|399
1592528100000|2020-06-19 00:55:00|30906.5|30856.5|30906|30856|30911.1|30861.1|30901.7|30851.7|436
1592528400000|2020-06-19 01:00:00|30905.9|30855.9|30912.1|30862.1|30921.2|30871|30901.2|30851.2|494
1592528700000|2020-06-19 01:05:00|30911.8|30861.8|30917.6|30867.6|30923.3|30871.7|30910.2|30859.6|465
1592529000000|2020-06-19 01:10:00|30917.9|30867.9|30921.6|30871.6|30928.2|30878.2|30914.7|30864.7|507
1592529300000|2020-06-19 01:15:00|30921.2|30871.2|30895.6|30845.6|30923|30873|30891.2|30836.7|506
1592529600000|2020-06-19 01:20:00|30895.7|30845.7|30899.8|30849.8|30910.2|30858.8|30895.6|30845.6|432
1592529900000|2020-06-19 01:25:00|30900.3|30850.3|30895.5|30845.5|30906.5|30850.5|30887.6|30831.8|518
1592530200000|2020-06-19 01:30:00|30895.6|30845.6|30887.5|30837.5|30899.2|30849.2|30883.9|30833.9|519
1592530500000|2020-06-19 01:35:00|30886.3|30836.3|30886.2|30836.2|30895.2|30845.2|30879.6|30829.6|467
1592530800000|2020-06-19 01:40:00|30885.3|30835.3|30893.7|30843.7|30910.7|30844.5|30882.7|30830.1|396
1592531100000|2020-06-19 01:45:00|30896.8|30841.2|30883.2|30833.2|30896.8|30845.6|30877.5|30827.5|391
1592531400000|2020-06-19 01:50:00|30883.4|30833.4|30888.8|30838.8|30892.7|30842.7|30879.3|30829.3|420
1592531700000|2020-06-19 01:55:00|30888.5|30838.5|30896.5|30846.5|30904.4|30850.7|30886|30836|449
1592532000000|2020-06-19 02:00:00|30896.6|30846.6|30899.2|30849.2|30904.1|30854.1|30894.4|30844.4|436
1592532300000|2020-06-19 02:05:00|30899.4|30849.4|30905.8|30855.8|30907|30856.3|30895.2|30845.2|366
1592532600000|2020-06-19 02:10:00|30905.9|30855.9|30902|30852|30907.5|30857.5|30894.3|30844.3|336
1592532900000|2020-06-19 02:15:00|30901.7|30851.7|30894.8|30844.8|30904|30854|30891.5|30841.5|397
1592533200000|2020-06-19 02:20:00|30895.1|30845.1|30901.6|30851.6|30903.1|30853.1|30891.8|30841.8|351
1592533500000|2020-06-19 02:25:00|30898.6|30848.6|30899.3|30849.3|30905.5|30855.5|30895.4|30845.4|389
1592533800000|2020-06-19 02:30:00|30902.1|30847.3|30888.8|30838.8|30902.1|30851.7|30888.8|30838.8|368
1592534100000|2020-06-19 02:35:00|30892.2|30842.2|30897|30847|30898.6|30848.6|30888.2|30838.2|420
1592534400000|2020-06-19 02:40:00|30896.9|30846.9|30895.2|30845.2|30902.1|30852.1|30889.2|30839.2|381
1592534700000|2020-06-19 02:45:00|30894.8|30844.8|30892.9|30842.9|30898.7|30848.7|30890.3|30840.3|399
1592535000000|2020-06-19 02:50:00|30893.1|30843.1|30887.6|30837.6|30896.9|30846.9|30887.5|30837.5|403
1592535300000|2020-06-19 02:55:00|30887.5|30837.5|30878.7|30828.7|30893.3|30853.1|30872.3|30827.8|453
1592535600000|2020-06-19 03:00:00|30880.4|30830.4|30890|30840|30895.2|30854.7|30874.7|30830.3|361
1592535900000|2020-06-19 03:05:00|30893.1|30843.1|30876.2|30826.2|30894.7|30843.1|30875.1|30825.1|398
1592536200000|2020-06-19 03:10:00|30878.6|30828.6|30873.3|30823.3|30882.2|30831.7|30868.1|30818.1|411
1592536500000|2020-06-19 03:15:00|30873.7|30823.7|30871|30821|30878.8|30828.8|30864.9|30814.9|364
1592536800000|2020-06-19 03:20:00|30870.8|30820.8|30871.7|30821.7|30877.9|30827.9|30864.7|30814.7|331
1592537100000|2020-06-19 03:25:00|30871.5|30821.5|30880.1|30830.1|30885.5|30830.5|30869.4|30819.4|415
1592537400000|2020-06-19 03:30:00|30880|30830|30880|30830|30887.2|30834.7|30874.4|30824.4|400
1592537700000|2020-06-19 03:35:00|30879.6|30829|30871.5|30821.5|30881.7|30831.7|30871.5|30821.5|318
1592538000000|2020-06-19 03:40:00|30873.4|30823.4|30927.4|30862.4|30938.9|30870|30868.4|30818.4|486
1592538300000|2020-06-19 03:45:00|30928.2|30861.2|30878.8|30828.8|30934.2|30870.6|30877.6|30816.9|762
1592538600000|2020-06-19 03:50:00|30878.6|30828.5|30872.1|30822.1|30879.4|30829.4|30870.5|30820.5|464
1592538900000|2020-06-19 03:55:00|30872.9|30822.9|30865.6|30815.6|30876.5|30826.5|30862.6|30812.6|450
1592539200000|2020-06-19 04:00:00|30864.6|30814.6|30868.4|30818.4|30869.9|30819.9|30861.9|30811.9|378
1592539500000|2020-06-19 04:05:00|30867.9|30817.9|30869|30819|30873.4|30823.4|30865.1|30815.1|435
1592539800000|2020-06-19 04:10:00|30868.5|30818.5|30869.7|30819.7|30874.6|30824.6|30866.8|30816.8|334
1592540100000|2020-06-19 04:15:00|30869.5|30819.5|30863.6|30813.6|30872.2|30822.2|30863.6|30813.6|333
1592540400000|2020-06-19 04:20:00|30866.2|30816.2|30872.8|30822.8|30873.8|30823.8|30864.9|30814.9|294
1592540700000|2020-06-19 04:25:00|30872.4|30822.4|30875.5|30825.5|30877.5|30827.5|30869.9|30819.9|330
1592541000000|2020-06-19 04:30:00|30875.9|30825.9|30866.7|30816.7|30885.7|30850.3|30865.9|30815.9|315
1592541300000|2020-06-19 04:35:00|30866.4|30816.4|30865.1|30815.1|30870.2|30820.2|30861.3|30811.3|356
1592541600000|2020-06-19 04:40:00|30864.9|30814.9|30866.7|30816.7|30868.1|30818.1|30864|30814|271
1592541900000|2020-06-19 04:45:00|30866.6|30816.6|30869.9|30819.9|30872.8|30822.8|30864.8|30814.8|245
1592542200000|2020-06-19 04:50:00|30867.8|30817.8|30868.3|30818.3|30870.9|30820.9|30865.1|30815.1|270
1592542500000|2020-06-19 04:55:00|30868.6|30818.6|30879|30829|30881.4|30831.4|30868|30818|318
1592542800000|2020-06-19 05:00:00|30878.8|30828.8|30872.8|30822.8|30880.8|30830.8|30869.2|30819.2|401
1592543100000|2020-06-19 05:05:00|30873.1|30823.1|30871.1|30821.1|30873.8|30823.8|30867.8|30817.8|295
1592543400000|2020-06-19 05:10:00|30870.9|30820.9|30869.9|30819.9|30873.8|30823.8|30868.1|30818.1|324
1592543700000|2020-06-19 05:15:00|30870.6|30820.6|30870.4|30820.4|30873.5|30823.5|30866|30816|309
1592544000000|2020-06-19 05:20:00|30869.7|30819.7|30869|30819|30872.1|30822.1|30865.4|30815.4|334
1592544300000|2020-06-19 05:25:00|30869.1|30819.1|30865.7|30815.7|30869.4|30819.4|30862.8|30812.8|352
1592544600000|2020-06-19 05:30:00|30865.8|30815.8|30868.8|30818.8|30870.9|30820.9|30862.7|30812.7|451
1592544900000|2020-06-19 05:35:00|30868.7|30818.7|30864.4|30814.4|30871.1|30821.1|30861.8|30811.8|400
1592545200000|2020-06-19 05:40:00|30864.8|30814.8|30862.5|30812.5|30866.2|30816.2|30858.4|30808.4|360
1592545500000|2020-06-19 05:45:00|30863.2|30813.2|30866.4|30816.4|30869.5|30819.5|30859.4|30809.4|290
1592545800000|2020-06-19 05:50:00|30865.5|30815.5|30857.4|30807.4|30869.6|30819.6|30856.2|30806.2|383
1592546100000|2020-06-19 05:55:00|30856.7|30806.7|30864.4|30814.4|30864.5|30814.5|30856.7|30806.7|367
1592546400000|2020-06-19 06:00:00|30863.2|30813.2|30855.1|30835.1|30874.5|30836.9|30855.1|30810.3|485
1592546700000|2020-06-19 06:05:00|30871.3|30821.3|30881.1|30831.1|30882.4|30832.4|30867.1|30817.1|483
1592547000000|2020-06-19 06:10:00|30881.2|30831.2|30930|30880|30930.3|30894.4|30864.4|30823.3|549
1592547300000|2020-06-19 06:15:00|30930.1|30880.1|30915.8|30865.8|30932.4|30898|30902.1|30862.6|457
1592547600000|2020-06-19 06:20:00|30915.5|30865.5|30912.9|30862.9|30919.5|30882.4|30886.8|30856.1|480
1592547900000|2020-06-19 06:25:00|30912.4|30862.4|30905.8|30855.8|30915.8|30879.8|30890.9|30852.7|511
1592548200000|2020-06-19 06:30:00|30906.3|30856.3|30878.1|30828.1|30910.9|30878.4|30870.8|30825.5|500
1592548500000|2020-06-19 06:35:00|30879.4|30829.4|30854.6|30834.6|30886|30836.5|30852.4|30811.6|723
1592548800000|2020-06-19 06:40:00|30854.3|30834.3|30885.5|30835.5|30890.1|30858.3|30852.3|30819.5|559
1592549100000|2020-06-19 06:45:00|30885.4|30835.4|30887.6|30837.6|30890.9|30855.9|30857.3|30834|478
1592549400000|2020-06-19 06:50:00|30887.9|30837.9|30886.3|30836.3|30896.4|30862|30867.4|30833.3|525
1592549700000|2020-06-19 06:55:00|30888.7|30838.7|30874.2|30854.2|30890.8|30854.6|30868.7|30834.6|478
1592550000000|2020-06-19 07:00:00|30874.3|30854.3|30904.3|30854.3|30906.7|30860.8|30854.7|30818.5|653
1592550300000|2020-06-19 07:05:00|30905|30855|30889|30869|30910.1|30876.3|30881.6|30847.8|605
1592550600000|2020-06-19 07:10:00|30888.9|30868.9|30886|30866|30904.7|30878.2|30883.8|30852.8|690
1592550900000|2020-06-19 07:15:00|30886.4|30866.4|30906.8|30856.8|30907.7|30873.4|30883.4|30849.4|696
1592551200000|2020-06-19 07:20:00|30906|30856|30894.3|30844.3|30907|30872.6|30875.5|30842.2|632
1592551500000|2020-06-19 07:25:00|30895.8|30845.8|30871.3|30851.3|30895.8|30862.9|30868.9|30833.5|468
1592551800000|2020-06-19 07:30:00|30871.6|30851.6|30896.2|30876.2|30897.9|30877.9|30870.1|30836|481
1592552100000|2020-06-19 07:35:00|30895.6|30875.6|30896.2|30876.2|30910.8|30890.8|30891.9|30871.9|551
1592552400000|2020-06-19 07:40:00|30897.3|30877.3|30893.2|30873.2|30899|30879|30889|30869|501
1592552700000|2020-06-19 07:45:00|30893.5|30873.5|30886.3|30866.3|30893.6|30873.6|30885.5|30865.5|517
1592553000000|2020-06-19 07:50:00|30886.4|30866.4|30886.4|30866.4|30889.7|30869.7|30882.8|30862.8|513
1592553300000|2020-06-19 07:55:00|30887.5|30867.5|30881.4|30861.4|30889.2|30869.2|30878.5|30858.5|564
1592553600000|2020-06-19 08:00:00|30881.6|30861.6|30886.3|30866.3|30889.1|30869.1|30881.6|30861.6|549
1592553900000|2020-06-19 08:05:00|30886.4|30866.4|30907.1|30887.1|30909.1|30889.1|30883|30863|548
1592554200000|2020-06-19 08:10:00|30905.7|30885.7|30899.5|30879.5|30909.3|30889.3|30896|30876|574
1592554500000|2020-06-19 08:15:00|30899.3|30879.3|30903.1|30883.1|30908.5|30888.5|30898.2|30878.2|488
1592554800000|2020-06-19 08:20:00|30903.5|30883.5|30898.9|30878.9|30904.4|30884.4|30893.2|30873.2|509
1592555100000|2020-06-19 08:25:00|30899.5|30879.5|30881.2|30861.2|30899.8|30879.8|30880.3|30860.3|540
1592555400000|2020-06-19 08:30:00|30879.8|30859.8|30867.3|30847.3|30879.9|30859.9|30863.5|30843.5|560
1592555700000|2020-06-19 08:35:00|30867.9|30847.9|30873.5|30853.5|30875.5|30855.5|30864.7|30844.7|577
1592556000000|2020-06-19 08:40:00|30873.4|30853.4|30873.4|30853.4|30881.8|30861.8|30868.6|30848.6|501
1592556300000|2020-06-19 08:45:00|30873.3|30853.3|30868.4|30848.4|30880.5|30860.5|30865.9|30845.9|551
1592556600000|2020-06-19 08:50:00|30869.7|30849.7|30876.7|30856.7|30878|30858|30863.8|30843.8|510
1592556900000|2020-06-19 08:55:00|30878.3|30858.3|30876|30856|30882|30862|30872.5|30852.5|421
1592557200000|2020-06-19 09:00:00|30876.3|30856.3|30865.6|30845.6|30881.4|30861.4|30862.6|30842.6|544
1592557500000|2020-06-19 09:05:00|30865.9|30845.9|30870.5|30850.5|30872.1|30852.1|30863.7|30843.7|505
1592557800000|2020-06-19 09:10:00|30870.7|30850.7|30864.3|30844.3|30873.4|30853.4|30859.4|30839.4|558
1592558100000|2020-06-19 09:15:00|30864|30844|30867.1|30847.1|30869.4|30849.4|30863|30843|516
1592558400000|2020-06-19 09:20:00|30867.9|30847.9|30864.7|30844.7|30869.1|30849.1|30862.3|30842.3|472
1592558700000|2020-06-19 09:25:00|30864.9|30844.9|30852.7|30832.7|30868.2|30848.2|30851.4|30831.4|511
1592559000000|2020-06-19 09:30:00|30852.8|30832.8|30827.8|30807.8|30852.8|30832.8|30817.2|30775|516
1592559300000|2020-06-19 09:35:00|30827.7|30807.7|30831.8|30811.8|30833.7|30813.7|30816.4|30796.4|507
1592559600000|2020-06-19 09:40:00|30831.5|30811.5|30829.5|30809.5|30837.4|30817.4|30827.8|30807.8|422
1592559900000|2020-06-19 09:45:00|30829.7|30809.7|30827.5|30807.5|30830.5|30810.5|30823.3|30803.3|436
1592560200000|2020-06-19 09:50:00|30827.7|30807.7|30827.5|30807.5|30841|30809|30818.5|30791|522
1592560500000|2020-06-19 09:55:00|30827.4|30807.4|30822.9|30802.9|30847.2|30818.5|30820|30787.7|593
1592560800000|2020-06-19 10:00:00|30823.6|30803.6|30830.2|30810.2|30840.8|30820.8|30822.8|30802.8|575
1592561100000|2020-06-19 10:05:00|30830.1|30810.1|30833.7|30813.7|30850.2|30828.7|30825.6|30800.2|549
1592561400000|2020-06-19 10:10:00|30833|30813|30864.7|30814.7|30873.5|30830.4|30824.2|30802.5|593
1592561700000|2020-06-19 10:15:00|30865.4|30815.4|30870.2|30850.2|30887.1|30854.2|30853.5|30812.7|631
1592562000000|2020-06-19 10:20:00|30870.5|30850.5|30864.4|30844.4|30889.2|30852.9|30853.2|30818.3|584
1592562300000|2020-06-19 10:25:00|30863.5|30843.5|30888.3|30868.3|30900.9|30868.7|30860.7|30832.3|616
1592562600000|2020-06-19 10:30:00|30887|30867|30888.2|30868.2|30906.6|30874|30872.7|30852.7|513
1592562900000|2020-06-19 10:35:00|30886.8|30866.8|30899.1|30879.1|30914.8|30883.9|30876.9|30856.9|613
1592563200000|2020-06-19 10:40:00|30898.8|30878.8|30891.7|30871.7|30900|30880|30890.9|30870.9|534
1592563500000|2020-06-19 10:45:00|30891.1|30871.1|30892.9|30872.9|30894.3|30874.3|30883.5|30863.5|489
1592563800000|2020-06-19 10:50:00|30892.3|30872.3|30887.7|30867.7|30913.6|30889.6|30885.8|30863.6|541
1592564100000|2020-06-19 10:55:00|30888.1|30868.1|30887|30867|30901.8|30872.5|30883.4|30851.8|559
1592564400000|2020-06-19 11:00:00|30887.5|30867.5|30892.9|30872.9|30905.4|30873.5|30879.8|30851.5|726
1592564700000|2020-06-19 11:05:00|30892.2|30872.2|30893.7|30873.7|30895.5|30875.5|30888|30868|546
1592565000000|2020-06-19 11:10:00|30891.7|30871.7|30891.7|30871.7|30905.1|30885.1|30890.4|30870.4|535
1592565300000|2020-06-19 11:15:00|30891.8|30871.8|30882|30862|30898.3|30878.3|30882|30862|372
1592565600000|2020-06-19 11:20:00|30882.1|30862.1|30878.6|30858.6|30887.5|30867.5|30876.8|30856.8|441
1592565900000|2020-06-19 11:25:00|30877.5|30857.5|30877.7|30857.7|30889|30869|30874.1|30854.1|528
1592566200000|2020-06-19 11:30:00|30877.9|30857.9|30879.7|30859.7|30883.3|30863.3|30873.4|30853.4|539
1592566500000|2020-06-19 11:35:00|30879.8|30859.8|30860.8|30840.8|30880.9|30860.9|30858.8|30838.8|521
1592566800000|2020-06-19 11:40:00|30861.1|30841.1|30852.9|30832.9|30865.3|30845.3|30852.5|30832.5|566
1592567100000|2020-06-19 11:45:00|30852.7|30832.7|30835.4|30815.4|30860.1|30840.1|30829.9|30809.9|628
1592567400000|2020-06-19 11:50:00|30835.2|30815.2|30830.8|30810.8|30865|30834.7|30822.8|30790|678
1592567700000|2020-06-19 11:55:00|30830.9|30810.9|30824.7|30804.7|30835.1|30815.1|30821.1|30801.1|663
1592568000000|2020-06-19 12:00:00|30824.4|30804.4|30808|30788|30826.8|30806.8|30803|30783|656
1592568300000|2020-06-19 12:05:00|30807.5|30787.5|30813.3|30793.3|30821.8|30801.8|30806.5|30786.5|595
1592568600000|2020-06-19 12:10:00|30813.5|30793.5|30823.8|30803.8|30866.6|30829.1|30810.9|30790.9|681
1592568900000|2020-06-19 12:15:00|30822.2|30802.2|30825.6|30805.6|30847.7|30812.3|30809.5|30774.8|696
1592569200000|2020-06-19 12:20:00|30825.4|30805.4|30774.5|30754.5|30838.4|30808|30771|30751|736
1592569500000|2020-06-19 12:25:00|30774.4|30754.4|30778|30758|30789|30767.8|30771.5|30739|658
1592569800000|2020-06-19 12:30:00|30778.2|30758.2|30734.1|30714.1|30791.7|30760|30706.5|30672.7|765
1592570100000|2020-06-19 12:35:00|30733.8|30713.8|30708.2|30688.2|30739.9|30714.2|30697.3|30662.2|699
1592570400000|2020-06-19 12:40:00|30709.2|30689.2|30703.4|30683.4|30735.9|30703.1|30698.9|30666.2|624
1592570700000|2020-06-19 12:45:00|30704.6|30684.6|30721.5|30701.5|30747.8|30715.3|30703|30665|654
1592571000000|2020-06-19 12:50:00|30721.2|30701.2|30736.5|30716.5|30744|30724|30716.9|30696.9|642
1592571300000|2020-06-19 12:55:00|30736.9|30716.9|30732.7|30712.7|30751.2|30727.2|30720.9|30689.8|683
1592571600000|2020-06-19 13:00:00|30734|30714|30732.9|30712.9|30763.1|30727.3|30724.3|30690.9|663
1592571900000|2020-06-19 13:05:00|30733.3|30713.3|30740.7|30720.7|30760.9|30729.2|30729.3|30705.4|667
1592572200000|2020-06-19 13:10:00|30740.1|30720.1|30767.7|30747.7|30779.1|30751.5|30735|30715|711
1592572500000|2020-06-19 13:15:00|30768.4|30748.4|30764.3|30744.3|30780.6|30756.5|30758.2|30730.6|705
1592572800000|2020-06-19 13:20:00|30766.8|30746.8|30780.6|30760.6|30792.5|30767.7|30764.1|30740.6|637
1592573100000|2020-06-19 13:25:00|30780.5|30760.5|30769.8|30749.8|30782.1|30762.1|30766.8|30730|765
1592573400000|2020-06-19 13:30:00|30766.5|30746.5|30773.1|30753.1|30783.3|30763.3|30766.5|30746.5|456
1592573700000|2020-06-19 13:35:00|30774.1|30754.1|30762.9|30742.9|30777.6|30757.6|30762.8|30742.8|401
1592574000000|2020-06-19 13:40:00|30763.7|30743.7|30799.6|30779.6|30815.9|30784.2|30759.4|30736|427
1592574300000|2020-06-19 13:45:00|30799.7|30779.7|30816.7|30766.7|30825.8|30793.2|30788|30750.2|445
1592574600000|2020-06-19 13:50:00|30818.3|30768.3|30805.5|30785.5|30818.6|30790.6|30798.1|30767|432
1592574900000|2020-06-19 13:55:00|30807.5|30787.5|30834.7|30814.7|30840.1|30820.1|30806|30786|426
1592575200000|2020-06-19 14:00:00|30834.2|30814.2|30815.5|30795.5|30834.2|30814.2|30809.6|30789.6|446
1592575500000|2020-06-19 14:05:00|30814.4|30794.4|30808.9|30788.9|30820.7|30800.7|30807.9|30787.9|512
1592575800000|2020-06-19 14:10:00|30808.7|30788.7|30800.3|30780.3|30812|30792|30799.7|30779.7|578
1592576100000|2020-06-19 14:15:00|30800.4|30780.4|30797.5|30777.5|30803.4|30783.4|30791.1|30771.1|569
1592576400000|2020-06-19 14:20:00|30798.7|30778.7|30818.4|30798.4|30820.8|30800.8|30797.1|30777.1|616
1592576700000|2020-06-19 14:25:00|30819|30799|30822.8|30802.8|30835.6|30804.5|30812.3|30785.6|579
1592577000000|2020-06-19 14:30:00|30823|30803|30861.8|30811.8|30893|30843|30821.5|30801.5|741
1592577300000|2020-06-19 14:35:00|30861.7|30811.7|30858.8|30838.8|30875.9|30841.5|30846|30810.7|714
1592577600000|2020-06-19 14:40:00|30872.6|30822.6|30921.8|30871.8|30925.3|30889|30869.8|30819.8|764
1592577900000|2020-06-19 14:45:00|30921.9|30871.9|30936.6|30916.6|30958.3|30926.1|30907.3|30871.3|791
1592578200000|2020-06-19 14:50:00|30951.8|30901.8|30988.2|30938.2|30999.5|30949.5|30924.9|30889|806
1592578500000|2020-06-19 14:55:00|30986.3|30936.3|30953.9|30933.9|31007.5|30973.3|30937.3|30902|824
1592578800000|2020-06-19 15:00:00|30953.8|30933.8|30834.1|30784.1|30963.4|30936.4|30833|30783|810
1592579100000|2020-06-19 15:05:00|30834.2|30784.2|30862.4|30812.4|30867|30820.9|30810|30773.6|799
1592579400000|2020-06-19 15:10:00|30862.1|30812.1|30837.1|30817.1|30872.4|30837.9|30834.7|30800.2|738
1592579700000|2020-06-19 15:15:00|30837|30817|30889.4|30839.4|30895.3|30855.1|30837|30806.5|678
1592580000000|2020-06-19 15:20:00|30889|30839|30883.6|30863.6|30898.9|30863.6|30863.2|30826|690
1592580300000|2020-06-19 15:25:00|30899|30849|30904.6|30854.6|30913.1|30863.1|30888.4|30838.4|621
1592580600000|2020-06-19 15:30:00|30904.3|30854.3|30896|30876|30911.3|30876.8|30884.8|30850.3|636
1592580900000|2020-06-19 15:35:00|30895.4|30875.4|30912.4|30862.4|30919.9|30887.2|30892.9|30857.7|648
1592581200000|2020-06-19 15:40:00|30912.2|30862.2|30923.4|30873.4|30931.8|30898|30888.1|30853.2|654
1592581500000|2020-06-19 15:45:00|30923.2|30873.2|30911.5|30861.5|30923.2|30880.6|30891.8|30855.4|598
1592581800000|2020-06-19 15:50:00|30912.5|30862.5|30926.1|30876.1|30926.5|30888.3|30902.8|30859.2|649
1592582100000|2020-06-19 15:55:00|30927|30877|30923.8|30873.8|30937.3|30900.5|30899.3|30865.1|647
1592582400000|2020-06-19 16:00:00|30925|30875|30919.1|30869.1|30932.7|30892.5|30905.1|30866.4|660
1592582700000|2020-06-19 16:05:00|30921.5|30871.5|30924.4|30874.4|30930.3|30885|30903.2|30864.5|646
1592583000000|2020-06-19 16:10:00|30924.2|30874.2|30937.8|30887.8|30938.9|30888.9|30920.6|30870.6|607
1592583300000|2020-06-19 16:15:00|30937.2|30887.2|30941.8|30891.8|30943.5|30902.6|30918.1|30874.8|732
1592583600000|2020-06-19 16:20:00|30943.3|30893.3|30920.2|30900.2|30944.1|30903.3|30913.8|30875|703
1592583900000|2020-06-19 16:25:00|30921.3|30901.3|30926.8|30876.8|30945|30905.4|30906.4|30870.4|686
1592584200000|2020-06-19 16:30:00|30927.2|30877.2|30928.6|30878.6|30929.4|30892.9|30909.3|30860.1|663
1592584500000|2020-06-19 16:35:00|30929|30879|30925.8|30875.8|30933.1|30883.1|30914.1|30864.1|715
1592584800000|2020-06-19 16:40:00|30925.9|30875.9|30927.4|30877.4|30939.5|30889.5|30918.9|30868.9|711
1592585100000|2020-06-19 16:45:00|30926.9|30876.9|30913|30863|30930.9|30886.5|30906.5|30860.2|690
1592585400000|2020-06-19 16:50:00|30911.6|30861.6|30921.2|30871.2|30923|30882|30893.1|30854.7|571
1592585700000|2020-06-19 16:55:00|30920.4|30870.4|30906.8|30886.8|30925|30886.8|30897.3|30860.7|615
1592586000000|2020-06-19 17:00:00|30907.6|30887.6|30921.1|30871.1|30929.7|30893.7|30907.6|30860.7|724
1592586300000|2020-06-19 17:05:00|30921|30871|30923.8|30873.8|30929.6|30879.6|30907.6|30857.6|751
1592586600000|2020-06-19 17:10:00|30924.5|30874.5|30920.2|30870.2|30930.9|30887.3|30901.4|30861.2|694
1592586900000|2020-06-19 17:15:00|30921.5|30871.5|30910.9|30860.9|30930|30888.9|30898.7|30859.3|698
1592587200000|2020-06-19 17:20:00|30910.8|30860.8|30916.3|30866.3|30920.1|30880.5|30894.9|30859.2|667
1592587500000|2020-06-19 17:25:00|30916.4|30866.4|30895.9|30875.9|30916.7|30881.2|30894.3|30859.7|682
1592587800000|2020-06-19 17:30:00|30896.2|30876.2|30898.3|30878.3|30917.2|30883.9|30895|30858.8|584
1592588100000|2020-06-19 17:35:00|30898.4|30878.4|30915.3|30865.3|30916.3|30880.5|30892.1|30858.5|475
1592588400000|2020-06-19 17:40:00|30915.9|30865.9|30899.7|30879.7|30918.5|30884.2|30897.8|30862.7|480
1592588700000|2020-06-19 17:45:00|30899.1|30879.1|30917.6|30867.6|30922.2|30883.6|30897.5|30862.9|531
1592589000000|2020-06-19 17:50:00|30917|30867|30918.1|30868.1|30924.2|30889.3|30899.7|30864.7|511
1592589300000|2020-06-19 17:55:00|30917.9|30867.9|30929.7|30879.7|30932.8|30884.1|30901.5|30865.9|546
1592589600000|2020-06-19 18:00:00|30930.9|30880.9|30936.5|30916.5|30955.5|30919.7|30929.4|30879.4|491
1592589900000|2020-06-19 18:05:00|30936.3|30916.3|30965.8|30915.8|30968.2|30930.6|30933.3|30903.7|463
1592590200000|2020-06-19 18:10:00|30966|30916|30983.6|30933.6|30984.7|30942.3|30954.4|30915.9|535
1592590500000|2020-06-19 18:15:00|30985.4|30935.4|30982.5|30932.5|30989.7|30953.8|30966|30930.4|517
1592590800000|2020-06-19 18:20:00|30982.7|30932.7|30969.1|30919.1|30982.9|30946|30951.5|30917|507
1592591100000|2020-06-19 18:25:00|30968.9|30918.9|30973.5|30923.5|30975.2|30940.5|30954.5|30916.9|472
1592591400000|2020-06-19 18:30:00|30974.9|30924.9|30965.7|30915.7|30976.4|30938.3|30955.7|30912.4|542
1592591700000|2020-06-19 18:35:00|30965.4|30915.4|30962.3|30912.3|30966.1|30927|30940.4|30905.3|411
1592592000000|2020-06-19 18:40:00|30962.5|30912.5|30959.6|30909.6|30965.4|30930.2|30941.2|30906|485
1592592300000|2020-06-19 18:45:00|30961.4|30911.4|30948|30928|30963.2|30929.7|30941.6|30905.9|471
1592592600000|2020-06-19 18:50:00|30947.3|30927.3|30943|30893|30961.2|30929.6|30928.3|30889.6|509
1592592900000|2020-06-19 18:55:00|30942.7|30892.7|30944.3|30894.3|30946|30910|30925.7|30887.5|507
1592593200000|2020-06-19 19:00:00|30944.1|30894.1|30933.5|30883.5|30944.4|30906.1|30919.1|30883.3|488
1592593500000|2020-06-19 19:05:00|30933.1|30883.1|30937.5|30887.5|30938.4|30903.5|30920.1|30882.9|364
1592593800000|2020-06-19 19:10:00|30936.7|30886.7|30939.5|30889.5|30942.5|30906.4|30921.2|30884.9|494
1592594100000|2020-06-19 19:15:00|30939.6|30889.6|30927.8|30877.8|30940.2|30903.5|30912.1|30876.2|401
1592594400000|2020-06-19 19:20:00|30927.7|30877.7|30929.9|30879.9|30933.3|30900.6|30913.1|30877.6|360
1592594700000|2020-06-19 19:25:00|30929.5|30879.5|30937.4|30887.4|30940.3|30905.6|30914.1|30879.4|384
1592595000000|2020-06-19 19:30:00|30937.5|30887.5|30946.3|30896.3|30951.5|30901.5|30936.9|30886.9|387
1592595300000|2020-06-19 19:35:00|30946.6|30896.6|30951.9|30901.9|30952.4|30902.4|30946.5|30896.5|393
1592595600000|2020-06-19 19:40:00|30952.9|30902.9|30955.5|30905.5|30958.5|30908.5|30949.1|30899.1|405
1592595900000|2020-06-19 19:45:00|30955.7|30905.7|30952.1|30902.1|30961.1|30911.1|30952.1|30902.1|402
1592596200000|2020-06-19 19:50:00|30952.4|30902.4|30946.7|30896.7|30954.5|30904.5|30945.6|30895.6|405
1592596500000|2020-06-19 19:55:00|30946.9|30896.9|30949.3|30899.3|30958.4|30908.4|30945.5|30895.5|436
1592596800000|2020-06-19 20:00:00|30949.2|30899.2|30958.1|30908.1|30959.7|30909.7|30945|30895|470
1592597100000|2020-06-19 20:05:00|30957.7|30907.7|30959.3|30909.3|30967|30917|30954.1|30904.1|391
1592597400000|2020-06-19 20:10:00|30959.4|30909.4|30970.5|30920.5|30977|30927|30959.2|30909.2|336
1592597700000|2020-06-19 20:15:00|30971.2|30921.2|30965.6|30915.6|30974.2|30924.2|30963.9|30913.9|250
1592598000000|2020-06-19 20:20:00|30968.5|30918.5|30945|30925|30968.5|30927.7|30943.7|30908.1|309
1592598300000|2020-06-19 20:25:00|30944.8|30924.8|30967.2|30917.2|30967.2|30932.3|30944.6|30909.7|251
1592598600000|2020-06-19 20:30:00|30967.3|30917.3|30971.4|30921.4|30974.7|30930.9|30949|30914.7|212
1592598900000|2020-06-19 20:35:00|30971.9|30921.9|30977.7|30927.7|30979.2|30942.6|30954.9|30919.6|295
1592599200000|2020-06-19 20:40:00|30977.6|30927.6|30963.6|30943.6|30983.9|30948.6|30963.5|30926.7|214
1592599500000|2020-06-19 20:45:00|30963.5|30943.5|30985|30935|30987.9|30944.1|30961|30925.6|256
1592599800000|2020-06-19 20:50:00|30987.9|30937.9|30968.4|30918.4|30995.5|30937.9|30964.8|30906.5|369
1592600100000|2020-06-19 20:55:00|30969.2|30919.2|30966.3|30916.3|31010.4|30921.8|30963.9|30883.1|266
1592769600000|2020-06-21 20:00:00|30977.7|30850|30949.3|30879.3|30986|30879.3|30949.1|30839.5|21
1592769900000|2020-06-21 20:05:00|30984.1|30839.1|30946.1|30876.1|30984.9|30880|30946.1|30839.1|11
1592770200000|2020-06-21 20:10:00|30965.1|30853.6|30946.1|30876.1|30986|30876.4|30946|30837|17
1592770500000|2020-06-21 20:15:00|30980|30837|30946.1|30876.1|30980|30876.1|30946.1|30837|5
1592770800000|2020-06-21 20:20:00|30976.5|30842.9|30946.1|30876.1|30976.5|30876.1|30942.5|30842.9|6
1592771100000|2020-06-21 20:25:00|30979|30847|30946.9|30876.9|30983|30879|30946.1|30847|11
1592771400000|2020-06-21 20:30:00|30981|30847|30946.9|30876.9|30981|30877|30946.9|30847|3
1592771700000|2020-06-21 20:35:00|30950.2|30880.2|30950.2|30880.2|30983|30880.2|30950.2|30847|5
1592772000000|2020-06-21 20:40:00|30978.5|30853.3|30972.4|30858.9|30982|30880.2|30950.2|30849|6
1592772300000|2020-06-21 20:45:00|30950.3|30880.3|30950.2|30880.2|30972.4|30880.4|30950.2|30858.9|9
1592772600000|2020-06-21 20:50:00|30982|30850|30955.5|30885.5|30994.5|30890.2|30954.8|30849|20
1592772900000|2020-06-21 20:55:00|30990|30849|30997.5|30852.5|30997.5|30885.5|30955.5|30849|4
1592773200000|2020-06-21 21:00:00|30958.1|30888.1|30976.7|30866.6|31001.5|30892.2|30956.5|30848.5|49
1592773500000|2020-06-21 21:05:00|30984.9|30858.6|30996|30851|31002.5|30891.9|30951.7|30849.5|47
1592773800000|2020-06-21 21:10:00|30995|30850|30980.6|30854.3|30995|30885.4|30948.7|30850|44
1592774100000|2020-06-21 21:15:00|30971.8|30859.8|30989|30852|30989|30885.9|30950.1|30846.2|46
1592774400000|2020-06-21 21:20:00|30950.3|30880.3|30950.3|30880.3|30990|30880.8|30949.9|30850|35
1592774700000|2020-06-21 21:25:00|30971.3|30859.4|30950.3|30880.3|30992|30881.4|30949.9|30851|20
1592775000000|2020-06-21 21:30:00|30950.4|30880.4|30993|30848|30993|30881.9|30948.5|30848|34
1592775300000|2020-06-21 21:35:00|30948.6|30878.6|30950.9|30880.9|30995.5|30881.7|30948.4|30847|45
1592775600000|2020-06-21 21:40:00|30970.2|30864|30989|30844|30995|30880.4|30947.2|30843|84
1592775900000|2020-06-21 21:45:00|30947.4|30877.4|30984|30841|30995|30881.2|30943.8|30841|78
1592776200000|2020-06-21 21:50:00|30944.6|30874.6|30984|30841|30984|30874.9|30943.8|30840|35
1592776500000|2020-06-21 21:55:00|30944.9|30874.9|30995|30856|31002.4|30881.8|30944.3|30833|75
1592776800000|2020-06-21 22:00:00|30942|30872|30962.1|30892.1|31011.3|30904|30942|30846.5|344
1592777100000|2020-06-21 22:05:00|30962.7|30892.7|30975.9|30905.9|31017.8|30912.7|30960.9|30857.5|567
1592777400000|2020-06-21 22:10:00|30978.2|30908.2|30981.5|30911.5|31011|30913|30970|30874|378
1592777700000|2020-06-21 22:15:00|30979.2|30909.2|30970.6|30900.6|30983|30913|30967.8|30897.8|542
1592778000000|2020-06-21 22:20:00|30969.7|30899.7|30969.5|30899.5|30977.1|30907.1|30961|30891|653
1592778300000|2020-06-21 22:25:00|30969|30899|30966|30896|30973.9|30903.9|30961|30891|674
1592778600000|2020-06-21 22:30:00|30964|30894|30967|30897|31001|30901|30959.5|30866|633
1592778900000|2020-06-21 22:35:00|30966|30896|30957|30887|30969|30899|30954|30884|655
1592779200000|2020-06-21 22:40:00|30956|30886|30963.9|30893.9|30965.1|30895.1|30953.5|30883.5|616
1592779500000|2020-06-21 22:45:00|30964|30894|30969|30899|30969.1|30899.1|30954|30884|633
1592779800000|2020-06-21 22:50:00|30967|30897|30965|30895|30976.1|30906.1|30961.1|30891.1|669
1592780100000|2020-06-21 22:55:00|30966|30896|30966.1|30896.1|30970|30900|30957.5|30887.5|439
1592780400000|2020-06-21 23:00:00|30998|30868|30969|30899|30998|30902|30958.2|30868|623
1592780700000|2020-06-21 23:05:00|30970|30900|30970.9|30900.9|30978|30908|30965.2|30895.2|545
1592781000000|2020-06-21 23:10:00|30970.2|30900.2|30979|30909|30981|30911|30968|30898|572
1592781300000|2020-06-21 23:15:00|30978|30908|30989|30919|30991.1|30921.1|30978|30908|608
1592781600000|2020-06-21 23:20:00|30990|30920|30990|30920|31002|30932|30986.9|30916.9|619
1592781900000|2020-06-21 23:25:00|30991|30921|30991|30921|30997|30927|30985.9|30915.9|615
1592782200000|2020-06-21 23:30:00|30990|30920|30997|30927|31002|30932|30988.3|30918.3|629
1592782500000|2020-06-21 23:35:00|30998|30928|30993|30923|30999|30929|30984|30914|660
1592782800000|2020-06-21 23:40:00|30991.1|30921.1|30991|30921|30996.1|30926.1|30983.8|30913.8|582
1592783100000|2020-06-21 23:45:00|30990|30920|31008.2|30938.2|31023.6|30941.9|30986|30901|289
1592783400000|2020-06-21 23:50:00|31007.3|30937.3|31006|30936|31012|30942|31003.5|30933.5|266
1592783700000|2020-06-21 23:55:00|31005.8|30935.8|30997.2|30943.6|31005.9|30945.5|30992.2|30932.5|346
1592784000000|2020-06-22 00:00:00|30996|30944.1|30992.8|30942.8|31010.4|30956.9|30989.7|30937.7|497
1592784300000|2020-06-22 00:05:00|30992.7|30942.7|30998.5|30948.5|31002.9|30949.5|30989.9|30937.2|425
1592784600000|2020-06-22 00:10:00|30998.7|30948.7|30998.6|30948.6|31007.6|30956.3|30995.5|30943.1|433
1592784900000|2020-06-22 00:15:00|30998.4|30948.4|30985.1|30935.1|31000.3|30948.4|30981.1|30929.1|493
1592785200000|2020-06-22 00:20:00|30984.7|30934.7|30986.8|30936.8|30989.6|30937.4|30978.9|30926.5|390
1592785500000|2020-06-22 00:25:00|30991.4|30932.1|30982.4|30932.4|30991.4|30936.2|30980.4|30929.5|323
1592785800000|2020-06-22 00:30:00|30981.2|30931.2|30988.7|30938.7|30990.5|30939.3|30976.7|30926.3|379
1592786100000|2020-06-22 00:35:00|30988.3|30938.3|30981|30930.9|30999.8|30940.1|30980.8|30920.4|368
1592786400000|2020-06-22 00:40:00|30980.8|30930.8|30976.3|30926|30988.4|30934.2|30971.8|30919.4|396
1592786700000|2020-06-22 00:45:00|30975.9|30925.9|30974.1|30924.1|30976.8|30925.9|30969.5|30915.1|371
1592787000000|2020-06-22 00:50:00|30974.3|30922.7|30985.1|30933.9|30985.1|30933.9|30972.4|30920|422
1592787300000|2020-06-22 00:55:00|30983|30933|30985.1|30935.1|30986.6|30935.6|30977.5|30927.4|382
1592787600000|2020-06-22 01:00:00|30984.9|30934.9|30973.8|30916.3|30986|30934.9|30967.8|30916.1|448
1592787900000|2020-06-22 01:05:00|30970.1|30920.1|30967|30917|30978.5|30923.2|30964.9|30913.5|426
1592788200000|2020-06-22 01:10:00|30967.9|30916.9|30959.8|30909.8|30970|30917.9|30957.2|30903|421
1592788500000|2020-06-22 01:15:00|30959.4|30909.4|30964.3|30914.3|30971.4|30918.3|30957.7|30905|398
1592788800000|2020-06-22 01:20:00|30965|30915|30966.2|30914.8|30972|30917.6|30960.6|30907|339
1592789100000|2020-06-22 01:25:00|30965.7|30915.7|30976.1|30917.4|30980.9|30924.6|30965.1|30912.4|364
1592789400000|2020-06-22 01:30:00|30970.3|30920.3|30971.8|30921.8|30976.8|30925.4|30968.6|30917.8|354
1592789700000|2020-06-22 01:35:00|30972.8|30922.6|30970.4|30920.4|30973.8|30923|30963.8|30913.2|354
1592790000000|2020-06-22 01:40:00|30970.7|30920.7|30964.3|30914.3|30975.8|30922.4|30963.3|30912.3|363
1592790300000|2020-06-22 01:45:00|30964.7|30914.7|30952.1|30902.1|30967.3|30915.2|30949.3|30896.3|447
1592790600000|2020-06-22 01:50:00|30955.2|30899.9|30960.4|30899|30960.4|30903.3|30947|30893|608
1592790900000|2020-06-22 01:55:00|30959.9|30896.9|30968.3|30918.3|30970.6|30918.3|30951.7|30895.6|480
1592791200000|2020-06-22 02:00:00|30967.7|30917.7|30963|30909.4|30977|30918.8|30959.2|30900.9|436
1592791500000|2020-06-22 02:05:00|30960.8|30910.4|30955.6|30903|30968.9|30916.2|30952.4|30899.1|519
1592791800000|2020-06-22 02:10:00|30955.4|30902.9|30957.5|30901|30960.3|30905.6|30951.4|30897|598
1592792100000|2020-06-22 02:15:00|30957.6|30901.2|30961.6|30898.7|30964.9|30907.4|30951.6|30895.8|456
1592792400000|2020-06-22 02:20:00|30961.3|30896.7|30952.9|30900|30961.7|30904.5|30951.1|30896.6|414
1592792700000|2020-06-22 02:25:00|30955|30899.5|30942.9|30891.7|30957.9|30901.7|30936.3|30876.5|616
1592793000000|2020-06-22 02:30:00|30945.7|30890.5|30936.4|30882.1|30952.8|30896.7|30935.5|30873.8|684
1592793300000|2020-06-22 02:35:00|30936.5|30882.3|30933.9|30868.6|30946|30885.5|30926.4|30863.6|624
1592793600000|2020-06-22 02:40:00|30934|30869.3|30946.4|30877.7|30947.2|30884.6|30921.8|30859.7|619
1592793900000|2020-06-22 02:45:00|30945.3|30876.2|30943.5|30883.2|30946.1|30887.2|30932.7|30874.9|562
1592794200000|2020-06-22 02:50:00|30942.7|30884.2|30949.4|30881.6|30953.3|30891.5|30936.3|30879.4|513
1592794500000|2020-06-22 02:55:00|30949.1|30882.2|30944.9|30884.9|30954.1|30889.7|30928.3|30875.6|603
1592794800000|2020-06-22 03:00:00|30944.6|30884.5|30956.5|30888.9|30956.5|30896.9|30939.1|30876.9|541
1592795100000|2020-06-22 03:05:00|30950.5|30894|30943.7|30892.5|30955.3|30896.4|30942.8|30886.7|358
1592795400000|2020-06-22 03:10:00|30944.2|30892.2|30940.6|30880.2|30954.4|30893.1|30932.2|30874.7|561
1592795700000|2020-06-22 03:15:00|30935.5|30882|30946.1|30880.9|30950.4|30886.7|30934.7|30872.9|517
1592796000000|2020-06-22 03:20:00|30941.8|30889|30939.1|30885.4|30949|30893.2|30933.7|30882.9|471
1592796300000|2020-06-22 03:25:00|30939|30885.5|30937.3|30881.8|30944.5|30887.6|30932.3|30880.5|351
1592796600000|2020-06-22 03:30:00|30940.7|30878.7|30936.9|30886.9|30942.6|30888.7|30932.7|30878.7|391
1592796900000|2020-06-22 03:35:00|30937.9|30886.5|30940.4|30890|30946.7|30891.3|30934.6|30881.7|381
1592797200000|2020-06-22 03:40:00|30940.7|30890.4|30943.1|30888.3|30946.8|30891|30936.2|30882.1|386
1592797500000|2020-06-22 03:45:00|30943|30888.2|30947.2|30893|30950.4|30896.2|30938.7|30885.5|377
1592797800000|2020-06-22 03:50:00|30947.3|30892.9|30943.8|30893.8|30951.7|30896.9|30941.7|30887.6|436
1592798100000|2020-06-22 03:55:00|30944.4|30894|30944.5|30889.8|30955.8|30897.1|30939.2|30885.8|382
1592798400000|2020-06-22 04:00:00|30944.4|30889.9|30930.2|30880.2|30945.9|30893|30929.1|30878.4|381
1592798700000|2020-06-22 04:05:00|30931.5|30881.5|30927|30876.7|30937.6|30883.3|30926.8|30873|395
1592799000000|2020-06-22 04:10:00|30927.2|30877.2|30925.7|30875.7|30934.3|30880|30923.9|30872.3|333
1592799300000|2020-06-22 04:15:00|30925.4|30875.4|30925.7|30875.7|30931|30881|30922.6|30872.6|277
1592799600000|2020-06-22 04:20:00|30925.8|30875.8|30927.7|30877.7|30930.2|30878.9|30922.6|30872.6|290
1592799900000|2020-06-22 04:25:00|30926.2|30876.2|30925|30875|30930.2|30880.2|30923.2|30873.2|288
1592800200000|2020-06-22 04:30:00|30924.9|30874.9|30921.5|30871.5|30926.4|30876.4|30917.4|30867.4|341
1592800500000|2020-06-22 04:35:00|30921.9|30871.9|30924.6|30874.6|30925.6|30875.6|30916.5|30866.5|349
1592800800000|2020-06-22 04:40:00|30925.7|30875.7|30923.4|30873.4|30926.6|30876.6|30920.1|30870.1|250
1592801100000|2020-06-22 04:45:00|30925.3|30875.3|30923.4|30873.4|30926.5|30876.5|30918.2|30868.2|285
1592801400000|2020-06-22 04:50:00|30923.5|30873.5|30920.7|30870.7|30924|30874|30916.3|30866.3|315
1592801700000|2020-06-22 04:55:00|30921.8|30871.8|30911.5|30861.5|30923.9|30873.7|30908.9|30858.9|350
1592802000000|2020-06-22 05:00:00|30911.9|30861.9|30919.7|30869.7|30923.9|30887.2|30904.3|30861.7|350
1592802300000|2020-06-22 05:05:00|30919.8|30869.8|30930.8|30880.8|30930.8|30884.9|30897.4|30863|325
1592802600000|2020-06-22 05:10:00|30930.5|30880.5|30927.1|30877.1|30930.5|30894|30908.4|30873|400
1592802900000|2020-06-22 05:15:00|30927.3|30877.3|30922.8|30872.8|30933.6|30893.5|30905.3|30871.6|298
1592803200000|2020-06-22 05:20:00|30923|30873|30917.4|30867.4|30923|30886.9|30900.4|30865.5|334
1592803500000|2020-06-22 05:25:00|30917.3|30867.3|30916.4|30866.4|30918.6|30882.1|30899.6|30862.1|327
1592803800000|2020-06-22 05:30:00|30916.6|30866.6|30925.3|30875.3|30931.5|30893.2|30901.2|30865.5|394
1592804100000|2020-06-22 05:35:00|30925.4|30875.4|30926.6|30876.6|30926.8|30889.4|30905.4|30868.7|292
1592804400000|2020-06-22 05:40:00|30925.8|30875.8|30925.8|30875.8|30927.6|30892.3|30906.9|30872.8|284
1592804700000|2020-06-22 05:45:00|30926.3|30876.3|30929|30879|30930.8|30894.3|30909.9|30875.2|305
1592805000000|2020-06-22 05:50:00|30931.1|30881.1|30944.3|30894.3|30946.6|30910.8|30914.5|30876.8|392
1592805300000|2020-06-22 05:55:00|30944.7|30894.7|30947.3|30897.3|30951.3|30915.5|30926.3|30890.5|367
1592805600000|2020-06-22 06:00:00|30947.2|30897.2|30959.7|30909.7|30970.6|30934|30939.7|30897.2|533
1592805900000|2020-06-22 06:05:00|30959.9|30909.9|30955.1|30905.1|30964.5|30927.4|30936.9|30899|441
1592806200000|2020-06-22 06:10:00|30940.2|30920.2|30942.5|30922.5|30958.7|30925.5|30932.7|30900.1|418
1592806500000|2020-06-22 06:15:00|30942.3|30922.3|30951.1|30901.1|30958.6|30922.9|30932.1|30897.6|436
1592806800000|2020-06-22 06:20:00|30950.4|30900.4|30939.6|30919.6|30954.1|30920.2|30928.7|30893.5|466
1592807100000|2020-06-22 06:25:00|30939.5|30919.5|30933.6|30913.6|30940|30920|30929.3|30909.3|574
1592807400000|2020-06-22 06:30:00|30934.5|30914.5|30939.4|30919.4|30948.5|30928.5|30934.5|30914.5|526
1592807700000|2020-06-22 06:35:00|30940.4|30920.4|30924.5|30904.5|30943.1|30923.1|30920.9|30900.9|580
1592808000000|2020-06-22 06:40:00|30924.4|30904.4|30931.9|30911.9|30935.2|30915.2|30922.5|30902.5|594
1592808300000|2020-06-22 06:45:00|30931.3|30911.3|30929.4|30909.4|30935|30915|30927.7|30907.7|580
1592808600000|2020-06-22 06:50:00|30930.9|30910.9|30920.2|30900.2|30931.3|30911.3|30915.7|30895.7|595
1592808900000|2020-06-22 06:55:00|30919.6|30899.6|30941.7|30921.7|30952.1|30923|30907.8|30887.8|686
1592809200000|2020-06-22 07:00:00|30941.8|30921.8|30949.8|30929.8|30959.2|30939.2|30940.3|30920.3|676
1592809500000|2020-06-22 07:05:00|30948.6|30928.6|30952.7|30932.7|30955.9|30935.9|30943.1|30923.1|645
1592809800000|2020-06-22 07:10:00|30954.6|30934.6|30943.8|30893.8|30955.9|30935.9|30933|30893.8|618
1592810100000|2020-06-22 07:15:00|30945.2|30895.2|30940.4|30920.4|30951.2|30928|30883.1|30849.2|698
1592810400000|2020-06-22 07:20:00|30939.9|30919.9|30915.2|30895.2|30946.7|30920.7|30879.2|30855.3|722
1592810700000|2020-06-22 07:25:00|30917|30897|30889.4|30869.4|30917.1|30897.1|30887.8|30867.8|706
1592811000000|2020-06-22 07:30:00|30889.1|30869.1|30867.4|30847.4|30889.1|30869.1|30863.4|30843.4|732
1592811300000|2020-06-22 07:35:00|30867.5|30847.5|30869.7|30849.7|30901.5|30870|30863.5|30843.5|707
1592811600000|2020-06-22 07:40:00|30869.6|30849.6|30868.1|30848.1|30877.4|30857.4|30860.9|30840.9|647
1592811900000|2020-06-22 07:45:00|30867.9|30847.9|30849.2|30829.2|30869.9|30849.9|30846.3|30826.3|658
1592812200000|2020-06-22 07:50:00|30848.5|30828.5|30852.5|30832.5|30853.3|30833.3|30837.2|30817.2|567
1592812500000|2020-06-22 07:55:00|30851.9|30831.9|30885|30865|30892.1|30872.1|30839|30819|652
1592812800000|2020-06-22 08:00:00|30885.6|30865.6|30888.6|30868.6|30896.3|30876.3|30875.3|30855.3|594
1592813100000|2020-06-22 08:05:00|30888.2|30868.2|30914.3|30894.3|30914.3|30894.3|30884.7|30864.7|530
1592813400000|2020-06-22 08:10:00|30914.2|30894.2|30906.1|30886.1|30924|30904|30900.7|30880.7|609
1592813700000|2020-06-22 08:15:00|30908.8|30888.8|30918.6|30898.6|30920.9|30900.9|30884.6|30851|584
1592814000000|2020-06-22 08:20:00|30918.5|30898.5|30892.7|30872.7|30919.5|30899.5|30892.1|30872.1|601
1592814300000|2020-06-22 08:25:00|30892.6|30872.6|30888.8|30868.8|30905.5|30885.5|30883.4|30863.4|526
1592814600000|2020-06-22 08:30:00|30889.3|30869.3|30898.7|30878.7|30902|30882|30887.4|30867.4|557
1592814900000|2020-06-22 08:35:00|30898.6|30878.6|30883.5|30863.5|30901.1|30881.1|30881.6|30861.6|559
1592815200000|2020-06-22 08:40:00|30883.6|30863.6|30876.1|30856.1|30885|30865|30866.2|30846.2|583
1592815500000|2020-06-22 08:45:00|30876.8|30856.8|30868|30848|30884.6|30864.6|30862.1|30842.1|548
1592815800000|2020-06-22 08:50:00|30868.2|30848.2|30864.2|30844.2|30877.6|30857.6|30859.4|30839.4|553
1592816100000|2020-06-22 08:55:00|30863.4|30843.4|30859.2|30839.2|30872.8|30852.8|30859.2|30839.2|569
1592816400000|2020-06-22 09:00:00|30859.4|30839.4|30857.6|30837.6|30861.9|30841.9|30854|30834|560
1592816700000|2020-06-22 09:05:00|30857.2|30837.2|30861.7|30841.7|30868.4|30848.4|30854.6|30834.6|526
1592817000000|2020-06-22 09:10:00|30861.6|30841.6|30865.6|30845.6|30867.7|30847.7|30860.3|30840.3|478
1592817300000|2020-06-22 09:15:00|30865.8|30845.8|30871.8|30851.8|30873.8|30853.8|30860.4|30840.4|494
1592817600000|2020-06-22 09:20:00|30872|30852|30870.1|30850.1|30879.4|30859.4|30869.4|30849.4|539
1592817900000|2020-06-22 09:25:00|30870.8|30850.8|30865.5|30845.5|30877.9|30857.9|30863.4|30843.4|463
1592818200000|2020-06-22 09:30:00|30865.7|30845.7|30881.9|30861.9|30885.6|30865.6|30864.5|30844.5|617
1592818500000|2020-06-22 09:35:00|30882.5|30862.5|30884.9|30864.9|30885.6|30865.6|30876.5|30856.5|522
1592818800000|2020-06-22 09:40:00|30884.6|30864.6|30883.5|30863.5|30887.6|30867.6|30880.5|30860.5|568
1592819100000|2020-06-22 09:45:00|30883.7|30863.7|30875.4|30855.4|30883.9|30863.9|30875.3|30855.3|459
1592819400000|2020-06-22 09:50:00|30875.8|30855.8|30879.2|30859.2|30884.1|30864.1|30872.9|30852.9|501
1592819700000|2020-06-22 09:55:00|30879.3|30859.3|30890.6|30870.6|30893.6|30873.6|30878.4|30858.4|541
1592820000000|2020-06-22 10:00:00|30891.2|30871.2|30887|30867|30898.4|30878.4|30885|30865|528
1592820300000|2020-06-22 10:05:00|30886.3|30866.3|30892.1|30872.1|30893.1|30873.1|30883.9|30863.9|516
1592820600000|2020-06-22 10:10:00|30891.6|30871.6|30903.5|30883.5|30908.4|30888.4|30890.9|30870.9|528
1592820900000|2020-06-22 10:15:00|30904.6|30884.6|30901.2|30881.2|30909|30889|30899.3|30879.3|592
1592821200000|2020-06-22 10:20:00|30900.1|30880.1|30891|30871|30906.4|30886.4|30885.9|30865.9|546
1592821500000|2020-06-22 10:25:00|30891.2|30871.2|30890.1|30870.1|30898.4|30878.4|30884.4|30864.4|507
1592821800000|2020-06-22 10:30:00|30893|30873|30885.8|30865.8|30893.9|30873.9|30882|30862|464
1592822100000|2020-06-22 10:35:00|30885.6|30865.6|30889.5|30869.5|30891.8|30871.8|30884.4|30864.4|416
1592822400000|2020-06-22 10:40:00|30889.2|30869.2|30878.4|30858.4|30891.6|30871.6|30876.8|30856.8|461
1592822700000|2020-06-22 10:45:00|30878.6|30858.6|30883.3|30863.3|30884.8|30864.8|30875.7|30855.7|469
1592823000000|2020-06-22 10:50:00|30883.1|30863.1|30886.4|30866.4|30889.4|30869.4|30876.9|30856.9|511
1592823300000|2020-06-22 10:55:00|30885.7|30865.7|30892.9|30872.9|30895.3|30875.3|30884.6|30864.6|616
1592823600000|2020-06-22 11:00:00|30892.4|30872.4|30898|30878|30904.7|30884.7|30888.2|30868.2|606
1592823900000|2020-06-22 11:05:00|30898.4|30878.4|30905.7|30885.7|30907.5|30887.5|30896.1|30876.1|612
1592824200000|2020-06-22 11:10:00|30903.3|30883.3|30909.8|30889.8|30909.9|30889.9|30901.1|30881.1|520
1592824500000|2020-06-22 11:15:00|30909.4|30889.4|30921.7|30901.7|30923.8|30903.8|30905.6|30885.6|568
1592824800000|2020-06-22 11:20:00|30922.4|30902.4|30919.9|30899.9|30932.5|30912.5|30919.4|30899.4|583
1592825100000|2020-06-22 11:25:00|30921.7|30901.7|30939.6|30919.6|30943.3|30923.3|30917.6|30897.6|491
1592825400000|2020-06-22 11:30:00|30939.8|30919.8|30939|30919|30944.1|30924.1|30936.8|30916.8|393
1592825700000|2020-06-22 11:35:00|30939.4|30919.4|30930.7|30910.7|30942.7|30922.7|30927.8|30907.8|415
1592826000000|2020-06-22 11:40:00|30930.4|30910.4|30936.1|30916.1|30943.2|30923.2|30926.3|30906.3|505
1592826300000|2020-06-22 11:45:00|30936|30916|30936.5|30916.5|30939|30919|30929.7|30909.7|430
1592826600000|2020-06-22 11:50:00|30937.2|30917.2|30918|30898|30938.3|30918.3|30913.9|30893.9|491
1592826900000|2020-06-22 11:55:00|30918.1|30898.1|30921.6|30901.6|30927.5|30907.5|30913|30893|508
1592827200000|2020-06-22 12:00:00|30922|30902|30927.3|30907.3|30928.1|30908.1|30920.4|30900.4|497
1592827500000|2020-06-22 12:05:00|30927.4|30907.4|30925.6|30905.6|30934.2|30914.2|30922.1|30902.1|418
1592827800000|2020-06-22 12:10:00|30925.7|30905.7|30921.2|30901.2|30930.2|30910.2|30916.2|30896.2|567
1592828100000|2020-06-22 12:15:00|30920.9|30900.9|30921.2|30901.2|30922.1|30902.1|30909.4|30889.4|531
1592828400000|2020-06-22 12:20:00|30921.1|30901.1|30932.3|30912.3|30935.6|30915.6|30919.5|30899.5|360
1592828700000|2020-06-22 12:25:00|30933|30913|30929.3|30909.3|30952.9|30922.5|30926.8|30902.9|427
1592829000000|2020-06-22 12:30:00|30929.8|30909.8|30923|30903|30933.8|30913.8|30920.2|30900.2|479
1592829300000|2020-06-22 12:35:00|30925.2|30905.2|30919.5|30899.5|30925.2|30905.2|30911.3|30891.3|570
1592829600000|2020-06-22 12:40:00|30919.4|30899.4|30926.8|30906.8|30936.8|30916.8|30916.1|30896.1|590
1592829900000|2020-06-22 12:45:00|30927|30907|30931.9|30911.9|30937.1|30917.1|30922.2|30902.2|542
1592830200000|2020-06-22 12:50:00|30926.7|30906.7|30914.2|30894.2|30936|30916|30912.6|30892.6|588
1592830500000|2020-06-22 12:55:00|30915.4|30895.4|30904.6|30884.6|30916.1|30896.1|30896.7|30876.7|641
1592830800000|2020-06-22 13:00:00|30904.3|30884.3|30904|30884|30904.3|30884.3|30888.1|30868.1|714
1592831100000|2020-06-22 13:05:00|30903.9|30883.9|30883.3|30863.3|30910.9|30885.5|30882.5|30849.6|688
1592831400000|2020-06-22 13:10:00|30882.8|30862.8|30888.7|30868.7|30892.3|30872.3|30874|30854|590
1592831700000|2020-06-22 13:15:00|30888.8|30868.8|30909.1|30889.1|30933.2|30904.4|30885.5|30865.5|628
1592832000000|2020-06-22 13:20:00|30909.3|30889.3|30918.6|30898.6|30930.5|30902.1|30906.6|30879.8|599
1592832300000|2020-06-22 13:25:00|30919|30899|30934.8|30914.8|30963.1|30927.1|30914|30894|668
1592832600000|2020-06-22 13:30:00|30935|30915|30928.7|30908.7|30954|30922.6|30921|30888.6|721
1592832900000|2020-06-22 13:35:00|30928.4|30908.4|30923.8|30903.8|30932.7|30912.7|30914.4|30894.4|674
1592833200000|2020-06-22 13:40:00|30923.7|30903.7|30919.7|30899.7|30940.4|30906.9|30917.3|30886.3|700
1592833500000|2020-06-22 13:45:00|30921.3|30901.3|30901.9|30881.9|30921.8|30901.8|30874.5|30842|781
1592833800000|2020-06-22 13:50:00|30901.3|30881.3|30895.4|30875.4|30924.8|30898.2|30884.3|30864.3|860
1592834100000|2020-06-22 13:55:00|30895.7|30875.7|30848.8|30828.8|30906.9|30876.4|30848.8|30816.3|864
1592834400000|2020-06-22 14:00:00|30849.6|30829.6|30844.7|30824.7|30857.1|30835.2|30837.8|30807.1|833
1592834700000|2020-06-22 14:05:00|30844.2|30824.2|30856.8|30836.8|30861.8|30837.6|30834.3|30802|859
1592835000000|2020-06-22 14:10:00|30871.2|30821.2|30855.4|30835.4|30871.8|30840.2|30850.3|30816.2|715
1592835300000|2020-06-22 14:15:00|30855.5|30835.5|30854.9|30834.9|30860.4|30840.4|30849.3|30829.3|777
1592835600000|2020-06-22 14:20:00|30854.6|30834.6|30811.6|30791.6|30865.6|30836.1|30804.3|30771|961
1592835900000|2020-06-22 14:25:00|30812|30792|30857|30807|30858.9|30826.1|30809.6|30778.9|859
1592836200000|2020-06-22 14:30:00|30856.4|30806.4|30832|30812|30861.8|30826.2|30827.2|30793.1|982
1592836500000|2020-06-22 14:35:00|30832.5|30812.5|30797.3|30777.3|30849.5|30817.2|30796|30767.5|907
1592836800000|2020-06-22 14:40:00|30797.7|30777.7|30827.6|30777.6|30843.4|30807.2|30796|30764.4|939
1592837100000|2020-06-22 14:45:00|30827.3|30777.3|30823.7|30773.7|30830.4|30795.1|30783.3|30746.6|1024
1592837400000|2020-06-22 14:50:00|30823.2|30773.2|30839.6|30819.6|30852.9|30825.2|30804.8|30769.8|936
1592837700000|2020-06-22 14:55:00|30839.7|30819.7|30880.5|30860.5|30895|30873.9|30839|30819|967
1592838000000|2020-06-22 15:00:00|30879.7|30859.7|30888.6|30868.6|30894.3|30874.3|30874.8|30854.8|839
1592838300000|2020-06-22 15:05:00|30888.7|30868.7|30893.3|30843.3|30901|30869.9|30855.4|30833.6|758
1592838600000|2020-06-22 15:10:00|30892.3|30842.3|30870.6|30820.6|30896.4|30863.8|30860.2|30819.8|849
1592838900000|2020-06-22 15:15:00|30871.9|30821.9|30868|30818|30880.3|30846.5|30837.4|30792.3|942
1592839200000|2020-06-22 15:20:00|30868.6|30818.6|30849.3|30799.3|30872.5|30822.5|30848.2|30798.2|1094
1592839500000|2020-06-22 15:25:00|30851.7|30801.7|30855.6|30805.6|30861.4|30826.9|30835.6|30799|961
1592839800000|2020-06-22 15:30:00|30855.3|30805.3|30855.3|30835.3|30874.6|30836|30849.4|30799.9|923
1592840100000|2020-06-22 15:35:00|30870.5|30820.5|30847.7|30827.7|30873.6|30831.1|30844.8|30809.2|821
1592840400000|2020-06-22 15:40:00|30848.9|30828.9|30859|30809|30866.5|30831.6|30841.3|30803.4|857
1592840700000|2020-06-22 15:45:00|30858.9|30808.9|30855.4|30805.4|30861.2|30823.5|30839.3|30802.9|818
1592841000000|2020-06-22 15:50:00|30855.2|30805.2|30851.4|30801.4|30859.1|30823.7|30835.5|30799.3|929
1592841300000|2020-06-22 15:55:00|30851.9|30801.9|30849.5|30799.5|30857.7|30822.3|30832.2|30795.4|1033
1592841600000|2020-06-22 16:00:00|30849.4|30799.4|30856.9|30806.9|30863.6|30829|30828|30791.5|748
1592841900000|2020-06-22 16:05:00|30859.7|30809.7|30827.7|30807.7|30862.4|30824.6|30822.5|30784.2|894
1592842200000|2020-06-22 16:10:00|30827|30807|30859.7|30809.7|30864.5|30825.8|30824.9|30790|837
1592842500000|2020-06-22 16:15:00|30859.1|30809.1|30837.5|30817.5|30863.9|30823.4|30835.5|30799.8|978
1592842800000|2020-06-22 16:20:00|30837.6|30817.6|30843.8|30823.8|30858.5|30826.6|30834.4|30797.9|981
1592843100000|2020-06-22 16:25:00|30843.6|30823.6|30845.9|30825.9|30859.7|30829|30840.1|30804.1|982
1592843400000|2020-06-22 16:30:00|30846.1|30826.1|30843.9|30823.9|30859.1|30829.4|30837|30799.8|965
1592843700000|2020-06-22 16:35:00|30843.8|30823.8|30847.3|30827.3|30864|30829.3|30839.9|30803.8|847
1592844000000|2020-06-22 16:40:00|30847.9|30827.9|30841.8|30821.8|30850.6|30830.6|30840.4|30820.4|646
1592844300000|2020-06-22 16:45:00|30841.3|30821.3|30841.3|30821.3|30861.6|30826.3|30837.4|30803.2|560
1592844600000|2020-06-22 16:50:00|30840|30820|30837.8|30817.8|30854.4|30825.1|30832.6|30803.3|596
1592844900000|2020-06-22 16:55:00|30837.9|30817.9|30838.1|30818.1|30862.7|30826.6|30833.2|30800|752
1592845200000|2020-06-22 17:00:00|30837.7|30817.7|30858.4|30808.4|30860.6|30824.2|30835.8|30804.5|617
1592845500000|2020-06-22 17:05:00|30858.1|30808.1|30842.2|30822.2|30859.5|30828.3|30839.9|30807.3|490
1592845800000|2020-06-22 17:10:00|30844.7|30824.7|30841.4|30821.4|30861.9|30828.2|30838.9|30804.2|525
1592846100000|2020-06-22 17:15:00|30841.5|30821.5|30838|30818|30856.8|30821.5|30827.3|30793.4|552
1592846400000|2020-06-22 17:20:00|30838.1|30818.1|30860.3|30810.3|30862.7|30827.4|30837.4|30802.6|519
1592846700000|2020-06-22 17:25:00|30859.5|30809.5|30848.2|30828.2|30867.3|30831.3|30843.5|30805.1|469
1592847000000|2020-06-22 17:30:00|30847.9|30827.9|30848.6|30828.6|30862.9|30831.2|30844.6|30812.1|530
1592847300000|2020-06-22 17:35:00|30848.8|30828.8|30850.3|30830.3|30865.9|30832.4|30844.7|30814.1|521
1592847600000|2020-06-22 17:40:00|30850.4|30830.4|30863|30813|30864.1|30830.9|30842.9|30810.6|489
1592847900000|2020-06-22 17:45:00|30863.1|30813.1|30847.8|30827.8|30864.5|30830.3|30843.6|30810.3|487
1592848200000|2020-06-22 17:50:00|30847.9|30827.9|30846.3|30826.3|30862.3|30828.9|30842|30807|910
1592848500000|2020-06-22 17:55:00|30846.1|30826.1|30849|30829|30865.3|30830.8|30844.7|30810|639
1592848800000|2020-06-22 18:00:00|30848.9|30828.9|30846.9|30826.9|30869.3|30834.9|30846.3|30804.8|803
1592849100000|2020-06-22 18:05:00|30847.2|30827.2|30840.5|30820.5|30860.5|30827.2|30837.8|30802.4|589
1592849400000|2020-06-22 18:10:00|30840.3|30820.3|30841|30821|30844.4|30824.4|30839.6|30819.6|587
1592849700000|2020-06-22 18:15:00|30841.4|30821.4|30845.3|30825.3|30863|30827.2|30839.9|30802.3|690
1592850000000|2020-06-22 18:20:00|30845.2|30825.2|30845.8|30825.8|30859.5|30827|30840.2|30804.4|644
1592850300000|2020-06-22 18:25:00|30845.6|30825.6|30843.9|30823.9|30859.1|30825.9|30839.5|30800.2|715
1592850600000|2020-06-22 18:30:00|30844|30824|30839.7|30819.7|30860|30826|30837.9|30802.4|516
1592850900000|2020-06-22 18:35:00|30839.3|30819.3|30833.7|30813.7|30850.4|30820.6|30829.4|30795.1|690
1592851200000|2020-06-22 18:40:00|30833.9|30813.9|30850.3|30800.3|30851.9|30817.5|30832|30799.5|774
1592851500000|2020-06-22 18:45:00|30850.6|30800.6|30856.1|30806.1|30857.9|30821.9|30831.6|30795.3|763
1592851800000|2020-06-22 18:50:00|30856.2|30806.2|30863.4|30813.4|30867.3|30831.3|30836.8|30800.5|826
1592852100000|2020-06-22 18:55:00|30863|30813|30851.9|30801.9|30864|30829.3|30839|30796.8|931
1592852400000|2020-06-22 19:00:00|30851.7|30801.7|30860.2|30810.2|30865.4|30829.6|30838.3|30801.3|699
1592852700000|2020-06-22 19:05:00|30860.3|30810.3|30835.7|30815.7|30860.5|30824.9|30834.2|30808.4|568
1592853000000|2020-06-22 19:10:00|30835.8|30815.8|30840.3|30820.3|30852.1|30820.3|30834.3|30800.8|587
1592853300000|2020-06-22 19:15:00|30840.7|30820.7|30852.1|30832.1|30872.3|30834.2|30837.9|30804|648
1592853600000|2020-06-22 19:20:00|30850.9|30830.9|30855.5|30835.5|30873.5|30838.2|30848|30811.2|682
1592853900000|2020-06-22 19:25:00|30856.1|30836.1|30852.6|30832.6|30879.7|30843.9|30851.5|30814.6|680
1592854200000|2020-06-22 19:30:00|30852.7|30832.7|30849.1|30799.1|30861.2|30834.9|30838.4|30795|736
1592854500000|2020-06-22 19:35:00|30848.9|30798.9|30855.9|30805.9|30861.8|30824.8|30833.7|30798.3|832
1592854800000|2020-06-22 19:40:00|30856.1|30806.1|30848.3|30798.3|30858.2|30821.4|30835.5|30788.8|831
1592855100000|2020-06-22 19:45:00|30848.2|30798.2|30860.4|30810.4|30865.6|30821.5|30831|30796.3|908
1592855400000|2020-06-22 19:50:00|30859.8|30809.8|30845.4|30825.4|30871.4|30830|30837.4|30800.3|722
1592855700000|2020-06-22 19:55:00|30845.6|30825.6|30873.4|30823.4|30879.1|30831.9|30843.4|30802.2|792
1592856000000|2020-06-22 20:00:00|30874.3|30824.3|30857.5|30837.5|30880.5|30839.9|30857.1|30816.1|704
1592856300000|2020-06-22 20:05:00|30872.5|30822.5|30854.1|30834.1|30879.8|30842.1|30853.1|30816.7|429
1592856600000|2020-06-22 20:10:00|30854.2|30834.2|30863.8|30813.8|30876|30839.6|30852.6|30811.4|369
1592856900000|2020-06-22 20:15:00|30863.7|30813.7|30846.7|30826.7|30868.6|30835.4|30845.7|30801.7|395
1592857200000|2020-06-22 20:20:00|30846.1|30826.1|30859.5|30809.5|30868.7|30830.4|30841.9|30804|365
1592857500000|2020-06-22 20:25:00|30859.9|30809.9|30862.5|30812.5|30863|30822.8|30842.3|30801.3|653
1592857800000|2020-06-22 20:30:00|30863.8|30813.8|30857.6|30807.6|30865.5|30823.2|30841.5|30802.3|393
1592858100000|2020-06-22 20:35:00|30857.3|30807.3|30854.8|30834.8|30870.6|30835.1|30848.4|30803.1|331
1592858400000|2020-06-22 20:40:00|30853.9|30833.9|30869.6|30819.6|30873.8|30836.5|30850.8|30812.4|257
1592858700000|2020-06-22 20:45:00|30864.9|30814.9|30858.8|30808.8|30868.3|30830.8|30836.5|30801.5|356
1592859000000|2020-06-22 20:50:00|30859.7|30809.7|30843.2|30823.2|30864.3|30827.1|30843.2|30797.9|272
1592859300000|2020-06-22 20:55:00|30861.1|30811.1|30858.3|30807.7|30872.5|30811.1|30838.6|30770.5|545
1592859600000|2020-06-22 21:00:00|30861.4|30798|30866.1|30786.8|30884.6|30799.5|30854.6|30777.5|60
1592859900000|2020-06-22 21:05:00|30863.7|30743.7|30884.8|30764.8|30892.5|30802.6|30847.7|30743.7|78
1592860200000|2020-06-22 21:10:00|30874.7|30754.7|30878.7|30778.4|30889|30802.6|30845|30754.7|100
1592860500000|2020-06-22 21:15:00|30868|30775.1|30859.5|30799.5|30892.5|30802.6|30844.7|30762.8|103
1592860800000|2020-06-22 21:20:00|30862.2|30797.1|30878.9|30770.1|30892.3|30797.1|30845.6|30760.6|179
1592861100000|2020-06-22 21:25:00|30882.2|30767.1|30871.7|30776.9|30891|30798|30849.2|30766|232
1592861400000|2020-06-22 21:30:00|30867.5|30779.2|30886.1|30768.2|30893.5|30796.3|30850.2|30762.8|219
1592861700000|2020-06-22 21:35:00|30886|30767.7|30874.7|30777.2|30894|30797.7|30850.9|30761.8|280
1592862000000|2020-06-22 21:40:00|30880.1|30775.7|30880.9|30760.9|30891|30796.3|30846.5|30756.9|290
1592862300000|2020-06-22 21:45:00|30875.7|30765.5|30864.9|30775|30887.9|30785.1|30845.5|30754.9|294
1592862600000|2020-06-22 21:50:00|30865.2|30775.4|30875.9|30773.8|30885.5|30780.2|30848|30759.4|289
1592862900000|2020-06-22 21:55:00|30883.6|30763.6|30871.6|30773.3|30884.7|30780.5|30851.8|30753.6|274
1592863200000|2020-06-22 22:00:00|30876.7|30773.1|30862.2|30760.1|30885.5|30781.1|30847.2|30750.5|463
1592863500000|2020-06-22 22:05:00|30860.1|30760.8|30865.8|30766.8|30877.3|30786.2|30836.2|30756|422
1592863800000|2020-06-22 22:10:00|30858.7|30765.6|30866.3|30767.7|30882|30789.9|30841.3|30757.4|406
1592864100000|2020-06-22 22:15:00|30857|30770.2|30857.2|30773.6|30875.9|30790.5|30842.2|30761.4|356
1592864400000|2020-06-22 22:20:00|30850.6|30781.5|30866.5|30763.3|30872.6|30791.2|30840.7|30758.8|383
1592864700000|2020-06-22 22:25:00|30860.5|30767.3|30844|30776.8|30869.5|30785|30832.8|30755.3|313
1592865000000|2020-06-22 22:30:00|30842.2|30777.4|30862.8|30764|30874.7|30788.5|30837.5|30758.3|501
1592865300000|2020-06-22 22:35:00|30860.8|30765.5|30854.2|30773.7|30864.1|30781.9|30845.2|30760.8|411
1592865600000|2020-06-22 22:40:00|30848.4|30779.7|30857.6|30764.8|30878|30788.4|30838|30758.8|322
1592865900000|2020-06-22 22:45:00|30861.3|30765.9|30844.5|30762.5|30865.1|30781.7|30825.8|30748.8|510
1592866200000|2020-06-22 22:50:00|30844.1|30763.1|30833.4|30748.2|30849|30785.8|30817.7|30740|500
1592866500000|2020-06-22 22:55:00|30821.1|30757.8|30832.8|30745.5|30854|30770.1|30819.2|30733.5|453
1592866800000|2020-06-22 23:00:00|30831.6|30747.1|30844.9|30767.5|30859.5|30776.3|30816.8|30735|500
1592867100000|2020-06-22 23:05:00|30843.8|30765.2|30836.1|30766.9|30864|30773.7|30827.5|30747.8|460
1592867400000|2020-06-22 23:10:00|30832|30767.6|30847.8|30761.7|30866|30772.4|30821.6|30738|422
1592867700000|2020-06-22 23:15:00|30844.9|30759.5|30829|30766.5|30848.9|30780.2|30824.9|30758.7|435
1592868000000|2020-06-22 23:20:00|30829.1|30765.6|30823.6|30768.6|30834.3|30774.7|30822.7|30760|419
1592868300000|2020-06-22 23:25:00|30824.1|30768.7|30827.9|30763.2|30832.2|30775|30822.5|30753.8|422
1592868600000|2020-06-22 23:30:00|30826.2|30764.1|30823.3|30769.6|30835.5|30773.6|30819.8|30755.5|458
1592868900000|2020-06-22 23:35:00|30821.2|30766.9|30814.6|30762.3|30827.5|30773|30811.3|30757.6|437
1592869200000|2020-06-22 23:40:00|30812.3|30760.6|30815.2|30760.9|30818.4|30766.5|30811.6|30757.5|372
1592869500000|2020-06-22 23:45:00|30815.7|30761.3|30807.3|30754.9|30817.9|30765.5|30800.2|30739|476
1592869800000|2020-06-22 23:50:00|30807.2|30754.4|30801.5|30750.5|30808|30756|30796.8|30738.8|521
1592870100000|2020-06-22 23:55:00|30801.9|30749.8|30806.5|30753.1|30809.6|30755.8|30800.2|30741.3|441
1592870400000|2020-06-23 00:00:00|30806.2|30752.6|30810.6|30759|30812.8|30760.3|30802.2|30746.2|667
1592870700000|2020-06-23 00:05:00|30811.8|30759.2|30817.4|30765.5|30820.3|30767.6|30807.7|30753|598
1592871000000|2020-06-23 00:10:00|30815.2|30765.2|30818.9|30765.9|30824.1|30770.4|30813.2|30762.2|610
1592871300000|2020-06-23 00:15:00|30820.2|30766.2|30820.4|30767.5|30826.8|30774.8|30816|30764.7|505
1592871600000|2020-06-23 00:20:00|30819.6|30767.8|30822.7|30771|30825.8|30774.7|30817.1|30766.5|460
1592871900000|2020-06-23 00:25:00|30823.8|30771.4|30821.2|30771.2|30827.8|30775|30815.4|30762|515
1592872200000|2020-06-23 00:30:00|30821|30771|30821.6|30769.5|30824.9|30774.1|30817|30766.2|491
1592872500000|2020-06-23 00:35:00|30821.9|30769.4|30832|30782|30839.5|30786.5|30821.9|30769.4|584
1592872800000|2020-06-23 00:40:00|30831.8|30781.8|30831.8|30781.8|30839.2|30784.2|30827.5|30773.7|485
1592873100000|2020-06-23 00:45:00|30834.6|30782.5|30830.6|30780.6|30834.6|30782.5|30823.1|30771.9|594
1592873400000|2020-06-23 00:50:00|30829|30778.1|30827.5|30775.8|30834.6|30781.6|30823.1|30771.2|539
1592873700000|2020-06-23 00:55:00|30827.4|30775.7|30837.3|30783.2|30839.4|30786.8|30824.9|30772.6|522
1592874000000|2020-06-23 01:00:00|30835.6|30783.3|30848.3|30794.1|30852.6|30798.7|30831.5|30778|620
1592874300000|2020-06-23 01:05:00|30848|30797.9|30867.2|30811.6|30869.8|30815.6|30839.7|30785.6|776
1592874600000|2020-06-23 01:10:00|30866.5|30811.5|30906|30850.6|30906|30850.6|30861.6|30807.2|935
1592874900000|2020-06-23 01:15:00|30906.3|30850.3|30924.9|30872.1|30933|30879.1|30901.8|30830.7|981
1592875200000|2020-06-23 01:20:00|30926.5|30871.7|30967.1|30892.7|30967.1|30898.1|30920.5|30859.4|872
1592875500000|2020-06-23 01:25:00|30968.5|30892.4|30976.3|30914.8|30977.9|30917|30943.2|30876.4|921
1592875800000|2020-06-23 01:30:00|30977.3|30915.2|30955.7|30883.9|30977.3|30920.5|30948.7|30883.9|927
1592876100000|2020-06-23 01:35:00|30954|30885.1|30975.6|30919.1|30980.5|30928.4|30943.9|30882.1|831
1592876400000|2020-06-23 01:40:00|30974.9|30918.6|30965.3|30909.5|30978.7|30920.2|30955.3|30895.8|876
1592876700000|2020-06-23 01:45:00|30965.1|30909.2|30950.7|30900.7|30968.8|30915.8|30942.9|30882.1|947
1592877000000|2020-06-23 01:50:00|30955.1|30902.5|30937.1|30865.6|30962.6|30908|30925.2|30853.3|1033
1592877300000|2020-06-23 01:55:00|30936.4|30865.9|30911.6|30822.5|30944.2|30888.1|30907.3|30821.5|1183
1592877600000|2020-06-23 02:00:00|30912.8|30818.5|30887|30823.1|30912.8|30831.5|30863.9|30804.5|1147
1592877900000|2020-06-23 02:05:00|30886.6|30824|30878.7|30826.3|30901.7|30838.2|30873.5|30812.5|1015
1592878200000|2020-06-23 02:10:00|30879.3|30827.2|30853.6|30782.1|30901.7|30835.3|30842.2|30773.1|1147
1592878500000|2020-06-23 02:15:00|30856.6|30781.8|30829|30779|30864.8|30787|30822.4|30766.6|872
1592878800000|2020-06-23 02:20:00|30829.8|30779.8|30817.4|30762.3|30841.2|30790.8|30817.4|30749.6|783
1592879100000|2020-06-23 02:25:00|30819.4|30761.6|30830.5|30780.5|30842.4|30786.3|30815.8|30761|717
1592879400000|2020-06-23 02:30:00|30830.9|30780.9|30824.9|30767.9|30837.9|30783.8|30819.7|30766|660
1592879700000|2020-06-23 02:35:00|30824.4|30768.4|30830.4|30780.4|30838.7|30782.2|30812.6|30760.8|651
1592880000000|2020-06-23 02:40:00|30830.7|30780.7|30824.5|30774.5|30837.1|30783.4|30824.4|30774.4|552
1592880300000|2020-06-23 02:45:00|30825.3|30775.3|30813.8|30763.8|30834.6|30782.5|30811|30757.2|578
1592880600000|2020-06-23 02:50:00|30818.1|30762.3|30814.7|30764.7|30831.7|30775.4|30809|30759|632
1592880900000|2020-06-23 02:55:00|30815.2|30765.2|30804.9|30754.9|30819.5|30765.8|30801.4|30751.4|572
1592881200000|2020-06-23 03:00:00|30804.6|30754.6|30810.5|30760.5|30813.1|30762.1|30801.8|30750.4|620
1592881500000|2020-06-23 03:05:00|30810.3|30756.3|30810.6|30760.6|30817.8|30766.5|30804.9|30754.9|571
1592881800000|2020-06-23 03:10:00|30810.1|30760.1|30810.9|30760.9|30815.6|30765.6|30804.8|30754.8|526
1592882100000|2020-06-23 03:15:00|30810.8|30758.5|30809.9|30759.9|30814.4|30761.6|30799.1|30749.1|558
1592882400000|2020-06-23 03:20:00|30806.4|30756.4|30814.3|30764.3|30825|30770.9|30804.6|30753.8|496
1592882700000|2020-06-23 03:25:00|30813.2|30763.2|30823|30771.5|30825.6|30774.2|30812.1|30762.1|485
1592883000000|2020-06-23 03:30:00|30816.1|30766.1|30816.8|30766.8|30819.6|30769.6|30810.3|30760.3|470
1592883300000|2020-06-23 03:35:00|30817.9|30767.9|30828.4|30778.4|30830.6|30780.6|30813.6|30763.6|574
1592883600000|2020-06-23 03:40:00|30830.9|30775.9|30829.3|30779.1|30834.9|30784.6|30825.4|30772.8|473
1592883900000|2020-06-23 03:45:00|30828.8|30778.8|30825|30775|30834.6|30784.6|30820.8|30768.3|537
1592884200000|2020-06-23 03:50:00|30825.2|30775.2|30821.1|30771.1|30833.2|30783.2|30819.3|30769.3|432
1592884500000|2020-06-23 03:55:00|30821.2|30771.2|30825.5|30775.5|30827|30777|30817.4|30767.4|401
1592884800000|2020-06-23 04:00:00|30825.8|30775.8|30834.7|30784.7|30836.1|30786.1|30824.9|30774.9|466
1592885100000|2020-06-23 04:05:00|30834.2|30784.2|30832.3|30782.3|30836.6|30801.1|30816.3|30777|355
1592885400000|2020-06-23 04:10:00|30832.1|30782.1|30833.8|30783.8|30835.3|30799.3|30818.6|30776.7|358
1592885700000|2020-06-23 04:15:00|30833.6|30783.6|30831|30781|30834.9|30800|30815.1|30776.2|322
1592886000000|2020-06-23 04:20:00|30830.9|30780.9|30820.6|30800.6|30839.5|30803.5|30818.3|30771.8|379
1592886300000|2020-06-23 04:25:00|30820.9|30800.9|30818.4|30798.4|30837.9|30801|30815.5|30780.4|323
1592886600000|2020-06-23 04:30:00|30818|30798|30828.9|30808.9|30846.9|30810.2|30818|30783|370
1592886900000|2020-06-23 04:35:00|30843|30793|30830.7|30810.7|30852.9|30813.7|30829.7|30791|388
1592887200000|2020-06-23 04:40:00|30830.4|30810.4|30848|30798|30850.3|30814.3|30830|30793.4|334
1592887500000|2020-06-23 04:45:00|30847.9|30797.9|30831.7|30811.7|30856|30815|30829.8|30794.5|379
1592887800000|2020-06-23 04:50:00|30831.9|30811.9|30848.7|30798.7|30852.6|30815.3|30831.9|30796.3|316
1592888100000|2020-06-23 04:55:00|30851.8|30801.8|30852.7|30802.7|30853.3|30818.5|30833.1|30796|344
1592888400000|2020-06-23 05:00:00|30852.1|30802.1|30846.6|30796.6|30853.4|30816.4|30829.1|30794.7|381
1592888700000|2020-06-23 05:05:00|30848.2|30798.2|30845.1|30795.1|30848.9|30813.6|30827.7|30790.8|369
1592889000000|2020-06-23 05:10:00|30845.2|30795.2|30846.3|30796.3|30848.5|30814.5|30826.2|30791.8|387
1592889300000|2020-06-23 05:15:00|30846|30796|30823.2|30803.2|30846.1|30813.3|30823|30785.3|394
1592889600000|2020-06-23 05:20:00|30822.9|30802.9|30824.2|30804.2|30841.3|30806.4|30818.9|30784.9|389
1592889900000|2020-06-23 05:25:00|30823.8|30803.8|30830.4|30780.4|30840.4|30805.6|30822.4|30774.4|373
1592890200000|2020-06-23 05:30:00|30830|30780|30832.3|30782.3|30836.1|30786.1|30827.5|30777.5|393
1592890500000|2020-06-23 05:35:00|30831.3|30781.3|30831.4|30781.4|30835.4|30785.4|30829.2|30779.2|331
1592890800000|2020-06-23 05:40:00|30832.3|30782.3|30851.4|30801.4|30852.6|30802.6|30829.2|30779.2|488
1592891100000|2020-06-23 05:45:00|30851|30801|30841.3|30791.3|30855|30805|30839.2|30789.2|636
1592891400000|2020-06-23 05:50:00|30841.6|30791.6|30852.4|30802.4|30856.8|30813.9|30833.9|30787.2|556
1592891700000|2020-06-23 05:55:00|30850.4|30800.4|30852.4|30802.4|30859.9|30809.9|30850.4|30800.4|552
1592892000000|2020-06-23 06:00:00|30854.2|30804.2|30857.4|30807.4|30865.7|30815.7|30847.3|30797.3|680
1592892300000|2020-06-23 06:05:00|30843.7|30823.7|30852|30802|30859.6|30823.7|30824.3|30788.4|735
1592892600000|2020-06-23 06:10:00|30851.4|30801.4|30864|30814|30865.7|30816.4|30828.9|30792.1|795
1592892900000|2020-06-23 06:15:00|30861.4|30811.4|30863.9|30813.9|30871.7|30821.7|30853.2|30803.2|807
1592893200000|2020-06-23 06:20:00|30862.6|30812.6|30859.6|30809.6|30870|30820|30851.6|30801.6|828
1592893500000|2020-06-23 06:25:00|30859.8|30809.8|30881.8|30831.8|30886.5|30836.5|30854|30804|725
1592893800000|2020-06-23 06:30:00|30882|30832|30921.5|30901.5|30939.2|30907.6|30863.4|30831.9|750
1592894100000|2020-06-23 06:35:00|30919.9|30899.9|30928.6|30878.6|30930.3|30900.9|30893.1|30852.2|759
1592894400000|2020-06-23 06:40:00|30930.1|30880.1|30919.1|30899.1|30938.5|30906.5|30911.6|30866.1|839
1592894700000|2020-06-23 06:45:00|30919.2|30899.2|30929.1|30879.1|30944.3|30914.6|30911.5|30876.2|842
1592895000000|2020-06-23 06:50:00|30928.8|30878.8|30908.7|30888.7|30935.8|30902.1|30905.4|30873.3|649
1592895300000|2020-06-23 06:55:00|30907.7|30887.7|30928.2|30878.2|30930.6|30910.6|30894.3|30874.3|622
1592895600000|2020-06-23 07:00:00|30927.4|30877.4|30897.9|30877.9|30943.9|30914.4|30896.3|30863.1|902
1592895900000|2020-06-23 07:05:00|30911.7|30861.7|30906.5|30886.5|30928.2|30893.9|30900.2|30861.7|914
1592896200000|2020-06-23 07:10:00|30906.8|30886.8|30915.6|30865.6|30923.4|30893|30898.1|30862.4|769
1592896500000|2020-06-23 07:15:00|30915.2|30865.2|30874.7|30824.7|30915.2|30865.2|30853.6|30817.7|982
1592896800000|2020-06-23 07:20:00|30875.1|30825.1|30860.8|30840.8|30888.8|30853.2|30852.7|30814.3|979
1592897100000|2020-06-23 07:25:00|30857.9|30837.9|30870.5|30820.5|30876|30848|30852.1|30814.1|808
1592897400000|2020-06-23 07:30:00|30867.1|30817.1|30874.3|30854.3|30912.2|30877|30862.4|30814|883
1592897700000|2020-06-23 07:35:00|30872.2|30852.2|30908.6|30888.6|30909.3|30889.3|30870.7|30845.8|828
1592898000000|2020-06-23 07:40:00|30910.1|30890.1|30887.7|30867.7|30930|30897.5|30878|30848.3|808
1592898300000|2020-06-23 07:45:00|30888|30868|30876|30856|30909.7|30876.5|30869.9|30834.6|815
1592898600000|2020-06-23 07:50:00|30876.9|30856.9|30870.3|30850.3|30885.9|30865.2|30860.9|30823.1|790
1592898900000|2020-06-23 07:55:00|30869.8|30849.8|30875.8|30825.8|30889.7|30869.7|30824.4|30791.6|889
1592899200000|2020-06-23 08:00:00|30875.4|30825.4|30877.7|30857.7|30884.7|30864.7|30832|30795|787
1592899500000|2020-06-23 08:05:00|30878.1|30858.1|30881.1|30861.1|30887.2|30864.1|30854.5|30817.8|800
1592899800000|2020-06-23 08:10:00|30881|30861|30889.3|30839.3|30910|30875.9|30870.6|30831.3|895
1592900100000|2020-06-23 08:15:00|30887.9|30837.9|30909.2|30889.2|30917.4|30889.8|30868|30827.3|922
1592900400000|2020-06-23 08:20:00|30908.7|30888.7|30896.9|30846.9|30914.3|30890.8|30878.9|30835.3|799
1592900700000|2020-06-23 08:25:00|30897.4|30847.4|30889.1|30839.1|30907.5|30885.6|30875.6|30837.7|857
1592901000000|2020-06-23 08:30:00|30888|30838|30900.8|30880.8|30931.8|30902.2|30872|30835.8|960
1592901300000|2020-06-23 08:35:00|30900.9|30880.9|30896.9|30876.9|30924.9|30894.5|30892.4|30856.2|849
1592901600000|2020-06-23 08:40:00|30897.3|30877.3|30896.7|30876.7|30914.7|30893.2|30884.1|30850.7|774
1592901900000|2020-06-23 08:45:00|30896.5|30876.5|30941.7|30921.7|30964.1|30925.4|30892.1|30872.1|891
1592902200000|2020-06-23 08:50:00|30941.4|30921.4|30959.6|30909.6|30968.5|30940|30930.9|30890.2|881
1592902500000|2020-06-23 08:55:00|30944.7|30924.7|30933.9|30913.9|30957.1|30925.4|30923.4|30887.9|800
1592902800000|2020-06-23 09:00:00|30932.5|30912.5|30932.1|30912.1|30953.8|30923.6|30926.2|30882.2|724
1592903100000|2020-06-23 09:05:00|30932.2|30912.2|30929.8|30909.8|30933.5|30913.5|30920.8|30900.8|647
1592903400000|2020-06-23 09:10:00|30929.9|30909.9|30944.9|30924.9|30954.5|30934.5|30923.6|30903.6|656
1592903700000|2020-06-23 09:15:00|30944.5|30924.5|30946.9|30926.9|30971.3|30951.3|30937.5|30917.5|596
1592904000000|2020-06-23 09:20:00|30947.2|30927.2|30945.8|30925.8|30966.2|30939.7|30935.5|30911.7|675
1592904300000|2020-06-23 09:25:00|30945.7|30925.7|30936|30916|30959.5|30930.8|30936|30903.5|589
1592904600000|2020-06-23 09:30:00|30935.5|30915.5|30935.5|30915.5|30938.7|30918.7|30928.4|30908.4|640
1592904900000|2020-06-23 09:35:00|30935.2|30915.2|30929.2|30909.2|30952.1|30921.3|30911.6|30874.4|794
1592905200000|2020-06-23 09:40:00|30929.6|30909.6|30917.6|30897.6|30940.5|30911.1|30908.2|30867.8|771
1592905500000|2020-06-23 09:45:00|30917.3|30897.3|30923.8|30903.8|30941.3|30910.2|30912.9|30875.3|741
1592905800000|2020-06-23 09:50:00|30923.9|30903.9|30917.4|30897.4|30932|30904|30908.8|30872|648
1592906100000|2020-06-23 09:55:00|30917.5|30897.5|30922.4|30902.4|30936.7|30912.8|30914|30885.6|600
1592906400000|2020-06-23 10:00:00|30922.1|30902.1|30927|30907|30935.4|30911.6|30913.8|30873.9|670
1592906700000|2020-06-23 10:05:00|30926.9|30906.9|30953.2|30933.2|30970.5|30944.1|30926.3|30906.3|678
1592907000000|2020-06-23 10:10:00|30946.2|30926.2|30937.7|30917.7|30969.6|30936.5|30936|30916|701
1592907300000|2020-06-23 10:15:00|30937.8|30917.8|30922.1|30902.1|30938.6|30917.8|30911.8|30877.4|711
1592907600000|2020-06-23 10:20:00|30922|30902|30931.8|30911.8|30954.1|30921.3|30916.5|30882|710
1592907900000|2020-06-23 10:25:00|30933.6|30913.6|30949|30929|30952.8|30930.9|30930.2|30902.7|656
1592908200000|2020-06-23 10:30:00|30949.3|30929.3|30942.8|30922.8|30962.2|30932.3|30926.1|30902.4|706
1592908500000|2020-06-23 10:35:00|30941.2|30921.2|30950.9|30930.9|30967.8|30937.3|30941.2|30911|689
1592908800000|2020-06-23 10:40:00|30950.8|30930.8|30949.5|30929.5|30973.9|30950.8|30945.8|30908.6|733
1592909100000|2020-06-23 10:45:00|30949.7|30929.7|30952.9|30932.9|30985.9|30956|30949.5|30915.1|662
1592909400000|2020-06-23 10:50:00|30951.4|30931.4|30927.5|30907.5|30967|30933.6|30917|30891.5|746
1592909700000|2020-06-23 10:55:00|30927.8|30907.8|30926.5|30906.5|30931.2|30911.2|30911.2|30891.2|633
1592910000000|2020-06-23 11:00:00|30931.1|30911.1|30935.7|30915.7|30946.9|30923.4|30923.9|30896.9|681
1592910300000|2020-06-23 11:05:00|30935.8|30915.8|30951.9|30931.9|30966.9|30941.1|30934.6|30911.5|771
1592910600000|2020-06-23 11:10:00|30951.7|30931.7|30959.3|30939.3|30968.2|30948.2|30949|30929|824
1592910900000|2020-06-23 11:15:00|30959.8|30939.8|30951.5|30931.5|30962.3|30942.3|30942.8|30922.8|733
1592911200000|2020-06-23 11:20:00|30951.4|30931.4|30958|30938|30965|30945|30947.5|30927.5|631
1592911500000|2020-06-23 11:25:00|30958.1|30938.1|30939.4|30919.4|30958.1|30938.1|30935.1|30903|707
1592911800000|2020-06-23 11:30:00|30937.9|30917.9|30937.7|30917.7|30945|30925|30932.7|30912.7|672
1592912100000|2020-06-23 11:35:00|30937.4|30917.4|30900.8|30880.8|30944.9|30924.9|30895.6|30864.1|836
1592912400000|2020-06-23 11:40:00|30900.3|30880.3|30891|30871|30920.3|30886.6|30887.6|30864.6|934
1592912700000|2020-06-23 11:45:00|30890.5|30870.5|30921.4|30871.4|30924.5|30882.4|30889.4|30860|962
1592913000000|2020-06-23 11:50:00|30922.3|30872.3|30934.8|30884.8|30937.2|30887.2|30896.7|30858.4|970
1592913300000|2020-06-23 11:55:00|30934.7|30884.7|30905.2|30785.2|30943|30903.4|30843.1|30769.2|924
1592913600000|2020-06-23 12:00:00|30905.4|30785.4|30958.6|30908.6|31015.6|30929.4|30899.1|30779.7|1026
1592913900000|2020-06-23 12:05:00|30959.8|30909.8|30999.8|30979.8|31042.4|30992.4|30938.7|30906|853
1592914200000|2020-06-23 12:10:00|30998.9|30978.9|30992.3|30942.3|31027.5|30990.8|30977.6|30930.3|1000
1592914500000|2020-06-23 12:15:00|30991.6|30941.6|30979.7|30929.7|30996.2|30961.6|30964.4|30929|963
1592914800000|2020-06-23 12:20:00|30979.4|30929.4|31001.4|30951.4|31003.7|30967.2|30967.6|30929.1|900
1592915100000|2020-06-23 12:25:00|31000.4|30950.4|30959.3|30909.3|31006.2|30965.3|30940.9|30906.8|859
1592915400000|2020-06-23 12:30:00|30958.8|30908.8|30931.3|30881.3|30965.2|30929.9|30907.3|30870.9|802
1592915700000|2020-06-23 12:35:00|30930.4|30880.4|30918.7|30898.7|30933.4|30899.7|30878.4|30843.8|871
1592916000000|2020-06-23 12:40:00|30918.9|30898.9|30906.3|30886.3|30936.8|30908.1|30896.9|30861.9|925
1592916300000|2020-06-23 12:45:00|30906.4|30886.4|30901|30881|30920.1|30887.7|30892.4|30858.2|922
1592916600000|2020-06-23 12:50:00|30901.4|30881.4|30895.1|30875.1|30911.5|30886.5|30884.3|30861|805
1592916900000|2020-06-23 12:55:00|30895.4|30875.4|30896.7|30876.7|30912.1|30878.3|30884.8|30850.5|695
1592917200000|2020-06-23 13:00:00|30896|30876|30874.7|30854.7|30915.4|30885|30873.7|30841.1|939
1592917500000|2020-06-23 13:05:00|30875.6|30855.6|30881.8|30861.8|30886.5|30866.5|30857.1|30825.1|851
1592917800000|2020-06-23 13:10:00|30881.5|30861.5|30888.8|30868.8|30905.5|30874|30877.9|30842.7|869
1592918100000|2020-06-23 13:15:00|30889|30869|30926.8|30906.8|30944.7|30907.8|30879.3|30852.6|883
1592918400000|2020-06-23 13:20:00|30925.9|30905.9|30964|30914|30965.1|30927.6|30918.4|30896.1|952
1592918700000|2020-06-23 13:25:00|30963.7|30913.7|30923|30903|30963.9|30928.1|30918.3|30877.8|945
1592919000000|2020-06-23 13:30:00|30922.9|30902.9|30923.4|30903.4|30956.6|30917.6|30914|30879.8|910
1592919300000|2020-06-23 13:35:00|30923.3|30903.3|30913.3|30893.3|30939.9|30904.9|30905.4|30873.6|870
1592919600000|2020-06-23 13:40:00|30912.3|30892.3|30937.1|30887.1|30945.1|30914.1|30910.2|30879.7|990
1592919900000|2020-06-23 13:45:00|30941|30891|30911.3|30891.3|30942.1|30901.4|30897.7|30869.4|983
1592920200000|2020-06-23 13:50:00|30913.5|30893.5|30924.6|30904.6|30931.2|30906|30907.4|30867.8|1033
1592920500000|2020-06-23 13:55:00|30924.1|30904.1|30920.6|30870.6|30925.4|30905.4|30893.1|30860.5|956
1592920800000|2020-06-23 14:00:00|30920.7|30870.7|30899.8|30879.8|30921.4|30887.2|30886.1|30851.7|908
1592921100000|2020-06-23 14:05:00|30899.9|30879.9|30865.5|30845.5|30923|30888.5|30864.5|30844.5|959
1592921400000|2020-06-23 14:10:00|30866|30846|30849.5|30829.5|30879|30848.3|30842.6|30816.3|922
1592921700000|2020-06-23 14:15:00|30849.7|30829.7|30782.4|30762.4|30850.5|30830.5|30774.9|30754.9|862
1592922000000|2020-06-23 14:20:00|30782.3|30762.3|30781|30761|30806.6|30777.7|30772.6|30741.9|878
1592922300000|2020-06-23 14:25:00|30781.2|30761.2|30790.7|30770.7|30804.6|30773.1|30771.9|30751.9|813
1592922600000|2020-06-23 14:30:00|30790.6|30770.6|30804.7|30784.7|30832.7|30796.5|30788|30753.5|959
1592922900000|2020-06-23 14:35:00|30804.5|30784.5|30820.6|30770.6|30838.7|30789.6|30800.9|30762.1|1016
1592923200000|2020-06-23 14:40:00|30822|30772|30808.6|30788.6|30829.9|30801.1|30788.9|30754.3|963
1592923500000|2020-06-23 14:45:00|30808.8|30788.8|30823|30803|30839.7|30807.1|30803|30768.1|976
1592923800000|2020-06-23 14:50:00|30820.8|30800.8|30826|30806|30859.1|30828|30817|30783.7|960
1592924100000|2020-06-23 14:55:00|30824.3|30804.3|30848.5|30828.5|30860.5|30831.9|30822.4|30802.4|1035
1592924400000|2020-06-23 15:00:00|30849.3|30829.3|30839.5|30819.5|30869.1|30840.4|30837.5|30803.6|1069
1592924700000|2020-06-23 15:05:00|30840.2|30820.2|30833.9|30813.9|30867.3|30833.2|30824.4|30787.5|1022
1592925000000|2020-06-23 15:10:00|30833.3|30813.3|30826.8|30806.8|30848.6|30817.5|30821.4|30785.2|1075
1592925300000|2020-06-23 15:15:00|30825.2|30805.2|30816.5|30796.5|30850.1|30813.4|30814.1|30781|948
1592925600000|2020-06-23 15:20:00|30816.1|30796.1|30800|30780|30824.6|30804.6|30796.5|30776.5|700
1592925900000|2020-06-23 15:25:00|30800.4|30780.4|30824.4|30804.4|30841.2|30807.7|30800.4|30774.5|799
1592926200000|2020-06-23 15:30:00|30824.1|30804.1|30837.5|30817.5|30838|30818|30823.2|30803.2|665
1592926500000|2020-06-23 15:35:00|30837.7|30817.7|30829.7|30809.7|30838.7|30818.7|30828.1|30808.1|624
1592926800000|2020-06-23 15:40:00|30829.6|30809.6|30823.7|30803.7|30832.2|30812.2|30820.7|30800.7|491
1592927100000|2020-06-23 15:45:00|30820.9|30800.9|30828.6|30808.6|30836.3|30816.3|30820.7|30800.7|566
1592927400000|2020-06-23 15:50:00|30829.1|30809.1|30838.4|30818.4|30839.5|30819.5|30828|30808|555
1592927700000|2020-06-23 15:55:00|30839.8|30819.8|30838.2|30818.2|30860|30833.8|30838.1|30803.8|711
1592928000000|2020-06-23 16:00:00|30855|30805|30855.8|30805.8|30862|30831.1|30838.9|30802.3|666
1592928300000|2020-06-23 16:05:00|30855.9|30805.9|30849.2|30829.2|30858.3|30829.5|30837.7|30802.1|562
1592928600000|2020-06-23 16:10:00|30849.1|30829.1|30835.7|30815.7|30849.1|30829.1|30833|30813|625
1592928900000|2020-06-23 16:15:00|30848.6|30798.6|30826.7|30806.7|30848.6|30817|30824.9|30791.5|511
1592929200000|2020-06-23 16:20:00|30827|30807|30835.4|30815.4|30839.5|30819.5|30825.2|30805.2|588
1592929500000|2020-06-23 16:25:00|30835.2|30815.2|30836.6|30816.6|30849.9|30818|30830.2|30798.4|547
1592929800000|2020-06-23 16:30:00|30836.8|30816.8|30840.3|30820.3|30841.4|30821.4|30832.8|30812.8|572
1592930100000|2020-06-23 16:35:00|30840.4|30820.4|30849.6|30829.6|30852.7|30832.7|30838.3|30818.3|543
1592930400000|2020-06-23 16:40:00|30849.3|30829.3|30870.7|30850.7|30886.2|30854.5|30849.3|30816.2|705
1592930700000|2020-06-23 16:45:00|30871.1|30851.1|30870.9|30850.9|30895.5|30860.4|30869.5|30837.6|640
1592931000000|2020-06-23 16:50:00|30871.3|30851.3|30871.6|30851.6|30889.9|30854.6|30863.6|30828.6|557
1592931300000|2020-06-23 16:55:00|30871.3|30851.3|30903.4|30853.4|30909.5|30871.8|30868.9|30839.1|810
1592931600000|2020-06-23 17:00:00|30903.5|30853.5|30877.1|30857.1|30903.5|30861.8|30874.8|30839.7|961
1592931900000|2020-06-23 17:05:00|30877.3|30857.3|30891.1|30841.1|30899.2|30865|30874.9|30836.2|671
1592932200000|2020-06-23 17:10:00|30891.2|30841.2|30889.3|30839.3|30893.3|30858|30872.6|30837.1|549
1592932500000|2020-06-23 17:15:00|30889.5|30839.5|30884.2|30834.2|30891.7|30854.7|30864.7|30831.5|746
1592932800000|2020-06-23 17:20:00|30883.9|30833.9|30879.1|30829.1|30884.6|30849.6|30861.2|30823.8|673
1592933100000|2020-06-23 17:25:00|30879.2|30829.2|30876.8|30826.8|30881.1|30847|30857.4|30822.1|602
1592933400000|2020-06-23 17:30:00|30877|30827|30879.1|30829.1|30883|30852.8|30861.9|30825.2|686
1592933700000|2020-06-23 17:35:00|30879.2|30829.2|30866.8|30846.8|30880.5|30847.2|30859.1|30825.1|544
1592934000000|2020-06-23 17:40:00|30865.8|30845.8|30856.5|30836.5|30882.1|30846.1|30854.3|30820.1|681
1592934300000|2020-06-23 17:45:00|30857.2|30837.2|30851.4|30831.4|30873.2|30840|30850.2|30817.6|648
1592934600000|2020-06-23 17:50:00|30851.7|30831.7|30857.7|30837.7|30870.8|30838.5|30848.8|30813.9|737
1592934900000|2020-06-23 17:55:00|30857.8|30837.8|30864|30844|30867.6|30847.6|30855.2|30835.2|710
1592935200000|2020-06-23 18:00:00|30863.6|30843.6|30877.1|30857.1|30890.6|30859.9|30855.7|30832.5|789
1592935500000|2020-06-23 18:05:00|30877.2|30857.2|30880.4|30860.4|30900.1|30866.3|30875.7|30844.6|595
1592935800000|2020-06-23 18:10:00|30879.8|30859.8|30880|30860|30898.2|30864|30878.3|30846.9|450
1592936100000|2020-06-23 18:15:00|30879.9|30859.9|30887.1|30867.1|30901.9|30870.4|30878.2|30851.9|436
1592936400000|2020-06-23 18:20:00|30887|30867|30880.1|30860.1|30903.6|30868.5|30878.9|30843.2|520
1592936700000|2020-06-23 18:25:00|30879.9|30859.9|30882.7|30862.7|30898.9|30865.5|30878.8|30844.8|504
1592937000000|2020-06-23 18:30:00|30882.3|30862.3|30870.5|30850.5|30899.1|30864.8|30869|30834.7|480
1592937300000|2020-06-23 18:35:00|30870.6|30850.6|30869.7|30849.7|30886.2|30854.1|30868|30834.7|541
1592937600000|2020-06-23 18:40:00|30870.3|30850.3|30879.1|30859.1|30896.6|30862.3|30869.1|30834.2|549
1592937900000|2020-06-23 18:45:00|30879|30859|30898.7|30848.7|30899.4|30864.1|30875.3|30841|591
1592938200000|2020-06-23 18:50:00|30897.7|30847.7|30883.4|30863.4|30902.2|30867.9|30877.8|30843.2|637
1592938500000|2020-06-23 18:55:00|30883.5|30863.5|30882.5|30862.5|30898.9|30864.6|30875.8|30840|699
1592938800000|2020-06-23 19:00:00|30883.2|30863.2|30893.2|30873.2|30910.9|30875.5|30881.5|30847.8|811
1592939100000|2020-06-23 19:05:00|30893.3|30873.3|30913|30863|30913.3|30877.4|30890.9|30856.8|716
1592939400000|2020-06-23 19:10:00|30912.9|30862.9|30889.9|30869.9|30915.9|30877.7|30889.5|30855.4|631
1592939700000|2020-06-23 19:15:00|30889.5|30869.5|30906.1|30856.1|30909.6|30875.1|30887.9|30852.6|618
1592940000000|2020-06-23 19:20:00|30906.3|30856.3|30911.7|30861.7|30912.2|30876.1|30885.2|30852.3|532
1592940300000|2020-06-23 19:25:00|30911.6|30861.6|30891.3|30871.3|30912.5|30877|30889.2|30854|475
1592940600000|2020-06-23 19:30:00|30891.1|30871.1|30889.3|30869.3|30909.4|30873.6|30888|30853.2|469
1592940900000|2020-06-23 19:35:00|30889.2|30869.2|30886.8|30866.8|30904.8|30869.4|30885.6|30851.1|409
1592941200000|2020-06-23 19:40:00|30886.6|30866.6|30888.1|30868.1|30905.5|30869.5|30885.9|30851.8|393
1592941500000|2020-06-23 19:45:00|30888|30868|30907.8|30857.8|30909.5|30874.6|30887|30854|413
1592941800000|2020-06-23 19:50:00|30907.7|30857.7|30897.1|30877.1|30918.1|30882.7|30894.7|30857.7|448
1592942100000|2020-06-23 19:55:00|30897.4|30877.4|30907.3|30887.3|30923.6|30887.7|30895.3|30864|520
1592942400000|2020-06-23 20:00:00|30905.4|30885.4|30917.9|30867.9|30918.6|30886.3|30901.2|30861.6|517
1592942700000|2020-06-23 20:05:00|30917.8|30867.8|30912.9|30862.9|30917.9|30880.7|30898|30860.1|328
1592943000000|2020-06-23 20:10:00|30913.2|30863.2|30898.1|30878.1|30915.3|30879.5|30895.8|30856.5|421
1592943300000|2020-06-23 20:15:00|30897.8|30877.8|30913.2|30863.2|30915.2|30880.8|30896.2|30860.8|254
1592943600000|2020-06-23 20:20:00|30913.6|30863.6|30916.5|30866.5|30918.8|30883.8|30898.3|30861.8|295
1592943900000|2020-06-23 20:25:00|30912.5|30862.5|30915.4|30865.4|30917.4|30882.1|30898.3|30862.5|328
1592944200000|2020-06-23 20:30:00|30918.1|30868.1|30903.8|30883.8|30921.4|30884.1|30901.2|30865.4|370
1592944500000|2020-06-23 20:35:00|30903.5|30883.5|30916.3|30866.3|30923.7|30884.9|30902|30865|390
1592944800000|2020-06-23 20:40:00|30916.5|30866.5|30913.8|30863.8|30917.4|30883.2|30895.2|30857.5|430
1592945100000|2020-06-23 20:45:00|30913.7|30863.7|30914.1|30864.1|30919.2|30869.2|30908.3|30858.3|700
1592945400000|2020-06-23 20:50:00|30913.5|30863.5|30913.6|30863.6|30917.2|30880.3|30899.3|30859.8|534
1592945700000|2020-06-23 20:55:00|30915.3|30865.3|30927.6|30852.5|30927.6|30868.9|30907|30842|537
1592946000000|2020-06-23 21:00:00|30920.9|30859.1|30921.2|30835|30929.7|30865.1|30914.8|30826.6|96
1592946300000|2020-06-23 21:05:00|30926.7|30806.7|30906.9|30827.9|30937.4|30856.6|30894|30774|105
1592946600000|2020-06-23 21:10:00|30924|30808|30941|30828|30943|30857.7|30907.4|30797.7|146
1592946900000|2020-06-23 21:15:00|30907.8|30856.5|30924.2|30843.4|30941|30858.7|30906.5|30801.5|128
1592947200000|2020-06-23 21:20:00|30920.2|30846.8|30926.7|30838.6|30939.9|30858.7|30908.7|30789.9|133
1592947500000|2020-06-23 21:25:00|30917.1|30847.6|30935.3|30825.9|30946.8|30857.4|30907.8|30805.6|181
1592947800000|2020-06-23 21:30:00|30931.1|30833.8|30928.8|30849.1|30950.6|30861.4|30914.4|30828.9|259
1592948100000|2020-06-23 21:35:00|30929.1|30848.9|30938.4|30838.6|30952.5|30861.9|30912.1|30829.2|207
1592948400000|2020-06-23 21:40:00|30930.3|30846.5|30923.2|30846.1|30951.1|30862.2|30910.8|30827.6|197
1592948700000|2020-06-23 21:45:00|30914.2|30840.5|30937.4|30820.6|30944.9|30850.4|30904.1|30818.1|226
1592949000000|2020-06-23 21:50:00|30928.2|30832.4|30925.7|30832.9|30941.9|30851.2|30905.6|30823.6|276
1592949300000|2020-06-23 21:55:00|30923.5|30836.6|30924.5|30845.3|30950|30852.9|30911.1|30822|272
1592949600000|2020-06-23 22:00:00|30926.8|30845.7|30927.9|30847.9|30945.8|30868.1|30912.2|30825.8|379
1592949900000|2020-06-23 22:05:00|30928.7|30847.1|30929.6|30837.9|30935|30855.3|30908.8|30827|314
1592950200000|2020-06-23 22:10:00|30929.9|30837|30927.6|30845.1|30937|30858.9|30912.3|30833.9|276
1592950500000|2020-06-23 22:15:00|30925.7|30846.8|30925|30840.1|30936|30857.7|30907.2|30831.6|288
1592950800000|2020-06-23 22:20:00|30922.5|30841.4|30913.9|30842.3|30928.7|30856.1|30905.1|30823|251
1592951100000|2020-06-23 22:25:00|30914.8|30842|30918.3|30851.4|30927.9|30856.5|30903.5|30832.6|317
1592951400000|2020-06-23 22:30:00|30921.5|30848.9|30926.4|30845|30928.6|30859.4|30908.9|30837.2|248
1592951700000|2020-06-23 22:35:00|30927.4|30844|30914.9|30854.5|30928.7|30859.9|30909.7|30840.6|298
1592952000000|2020-06-23 22:40:00|30923|30843|30913.3|30850|30928.1|30860.3|30908.8|30837.4|238
1592952300000|2020-06-23 22:45:00|30919.7|30839.5|30914.8|30848.2|30925|30858.3|30904.6|30833.9|293
1592952600000|2020-06-23 22:50:00|30917.4|30844.3|30915.1|30849.7|30927|30857.7|30907.7|30837|323
1592952900000|2020-06-23 22:55:00|30920.7|30842.2|30922.8|30853.8|30933.3|30863.2|30909|30838.3|466
1592953200000|2020-06-23 23:00:00|30915.8|30858.5|30921.7|30855.2|30937|30866.4|30915.8|30844|434
1592953500000|2020-06-23 23:05:00|30926.4|30847.7|30919.7|30847.9|30932.7|30865.5|30910.5|30838|312
1592953800000|2020-06-23 23:10:00|30920.6|30848|30930.2|30849.9|30932.6|30859.9|30908.1|30838.2|420
1592954100000|2020-06-23 23:15:00|30932.5|30848.5|30915.5|30859.2|30932.5|30865|30912.3|30839.8|324
1592954400000|2020-06-23 23:20:00|30914.9|30860.1|30913.6|30863.6|30924.4|30863.8|30910.2|30842.6|342
1592954700000|2020-06-23 23:25:00|30918.6|30856.3|30915.5|30864.2|30923.2|30866.4|30911.7|30855|366
1592955000000|2020-06-23 23:30:00|30915.4|30864|30913.9|30863.9|30918.7|30866.4|30912.8|30859.3|419
1592955300000|2020-06-23 23:35:00|30914.3|30864.3|30916.6|30865.2|30918|30867.1|30912.4|30861.1|461
1592955600000|2020-06-23 23:40:00|30916.8|30865.3|30909.2|30859.2|30917.6|30866.8|30908.8|30857|420
1592955900000|2020-06-23 23:45:00|30909.3|30859.3|30906.2|30855.7|30910.6|30859.5|30905.1|30853.1|372
1592956200000|2020-06-23 23:50:00|30906.6|30855|30901.7|30851.7|30907.7|30856.9|30900.7|30849.7|385
1592956500000|2020-06-23 23:55:00|30901.8|30851.8|30904.8|30854.7|30908.1|30857.5|30901.5|30847.1|467
1592956800000|2020-06-24 00:00:00|30904.6|30854.6|30893.4|30843.1|30906.8|30856.7|30891.7|30841.7|813
1592957100000|2020-06-24 00:05:00|30894.3|30844.3|30886.1|30836.1|30896.7|30846.7|30883.5|30832.5|807
1592957400000|2020-06-24 00:10:00|30886.2|30836.2|30886.7|30835.7|30888.6|30838.6|30879.1|30827.2|823
1592957700000|2020-06-24 00:15:00|30886.8|30829.1|30882|30832|30889.4|30838.2|30879.3|30825.2|962
1592958000000|2020-06-24 00:20:00|30880.6|30830.6|30879.9|30829.9|30888.9|30837.2|30873.7|30822|855
1592958300000|2020-06-24 00:25:00|30879.7|30829.7|30881.4|30831.4|30885.1|30834.8|30873.2|30823.2|588
1592958600000|2020-06-24 00:30:00|30881.5|30831.5|30887.3|30837.3|30893.3|30843|30881|30830.1|708
1592958900000|2020-06-24 00:35:00|30887.2|30833.8|30891|30841|30895.3|30844.6|30885.1|30833.8|836
1592959200000|2020-06-24 00:40:00|30890.9|30840.9|30890.4|30840.4|30896.8|30846|30884.7|30834.7|859
1592959500000|2020-06-24 00:45:00|30891.9|30841.9|30887.4|30837.4|30896.3|30846.3|30884.6|30834.6|486
1592959800000|2020-06-24 00:50:00|30889.3|30839.3|30885.5|30835.5|30894.1|30842.6|30881.5|30831.5|590
1592960100000|2020-06-24 00:55:00|30885.6|30835.6|30886.5|30836.5|30890|30839.6|30881.9|30831.9|563
1592960400000|2020-06-24 01:00:00|30886.7|30836.7|30891.6|30841.6|30892.2|30842.2|30881.4|30831.4|476
1592960700000|2020-06-24 01:05:00|30891.7|30841.7|30895.1|30845.1|30897.4|30847.4|30887|30837|652
1592961000000|2020-06-24 01:10:00|30895.5|30845.5|30883.6|30833.6|30897.4|30847.4|30880.7|30825.7|552
1592961300000|2020-06-24 01:15:00|30883|30833|30874.5|30824.5|30888.3|30837.3|30871.7|30821.7|697
1592961600000|2020-06-24 01:20:00|30874.2|30824.2|30867.9|30817.9|30875.6|30825.6|30863.3|30812.3|568
1592961900000|2020-06-24 01:25:00|30867|30815.8|30872.1|30822.1|30872.1|30822.1|30861.6|30811.6|529
1592962200000|2020-06-24 01:30:00|30872.5|30822.5|30868.4|30818.4|30873.4|30823.4|30862.4|30812.4|546
1592962500000|2020-06-24 01:35:00|30864.8|30814.8|30861.2|30811.2|30868.4|30818.4|30860.2|30810.2|449
1592962800000|2020-06-24 01:40:00|30861.7|30811.7|30865.5|30815.5|30867.6|30817.6|30858.3|30808.3|378
1592963100000|2020-06-24 01:45:00|30865.7|30815.7|30872.8|30822.8|30874.7|30824.7|30862.5|30812.5|521
1592963400000|2020-06-24 01:50:00|30872.7|30822.7|30883.8|30833.8|30885|30835|30868.6|30818.6|429
1592963700000|2020-06-24 01:55:00|30883.9|30833.9|30889.2|30839.2|30891.4|30840.6|30878.1|30828.1|455
1592964000000|2020-06-24 02:00:00|30888.9|30838.9|30899.9|30849.9|30918.2|30861.8|30882.2|30832.2|871
1592964300000|2020-06-24 02:05:00|30900.5|30850.3|30882.6|30832.6|30903|30852.4|30876.9|30826.9|776
1592964600000|2020-06-24 02:10:00|30882.4|30832.4|30871.6|30821.6|30884.4|30834.4|30871.6|30821.6|601
1592964900000|2020-06-24 02:15:00|30871.9|30821.9|30871.6|30821.6|30875.8|30825.8|30866|30816|563
1592965200000|2020-06-24 02:20:00|30871.3|30821.3|30872.7|30822.7|30876.5|30826.5|30865.9|30812.7|529
1592965500000|2020-06-24 02:25:00|30873.4|30817.3|30878.1|30828.1|30879.8|30829.8|30867.9|30817.3|492
1592965800000|2020-06-24 02:30:00|30877.4|30827.4|30869.6|30819.6|30877.8|30827.8|30862.3|30808.6|560
1592966100000|2020-06-24 02:35:00|30870.1|30820.1|30870.7|30820.7|30872.5|30822.5|30861.6|30811.6|371
1592966400000|2020-06-24 02:40:00|30870.5|30816.5|30877.7|30827.7|30879.7|30829.7|30863.6|30813.1|453
1592966700000|2020-06-24 02:45:00|30877.5|30827.5|30878.2|30828.2|30881.5|30831.5|30873.3|30823.3|443
1592967000000|2020-06-24 02:50:00|30877|30827|30885.3|30835.3|30886.2|30836.2|30870.3|30820.3|472
1592967300000|2020-06-24 02:55:00|30886.3|30836.3|30888.3|30838.3|30888.3|30838.3|30880.8|30830.8|492
1592967600000|2020-06-24 03:00:00|30888.2|30838.2|30890.3|30840.3|30893.1|30842.7|30882.2|30832.2|516
1592967900000|2020-06-24 03:05:00|30889.9|30839.9|30881.9|30831.9|30890.5|30840.5|30878.4|30827.6|523
1592968200000|2020-06-24 03:10:00|30880.7|30829.7|30890.2|30840.2|30893|30843|30878.6|30828.6|485
1592968500000|2020-06-24 03:15:00|30889.8|30839.8|30892.1|30842.1|30892.3|30842.3|30884.5|30834.5|397
1592968800000|2020-06-24 03:20:00|30891.6|30841.6|30891.7|30841.7|30892.7|30842.7|30884.6|30834.6|418
1592969100000|2020-06-24 03:25:00|30891.5|30841.5|30895.7|30845.7|30897.2|30847.2|30887.5|30837.5|394
1592969400000|2020-06-24 03:30:00|30895.8|30845.8|30893.1|30843.1|30899.2|30849.2|30890|30840|507
1592969700000|2020-06-24 03:35:00|30893|30843|30889.6|30839.6|30894.4|30844.4|30888.4|30838.2|425
1592970000000|2020-06-24 03:40:00|30889.5|30839.5|30887.4|30837.4|30890.8|30840.8|30885.1|30833.5|398
1592970300000|2020-06-24 03:45:00|30887.3|30837.3|30889.6|30839.6|30891.7|30841.7|30885.1|30835.1|421
1592970600000|2020-06-24 03:50:00|30889.7|30839.7|30895.7|30845.7|30896.6|30846.6|30887.3|30837.3|449
1592970900000|2020-06-24 03:55:00|30895.9|30845.9|30893.4|30843.4|30897.9|30847.9|30891.2|30841.2|385
1592971200000|2020-06-24 04:00:00|30891.9|30841.9|30893.2|30843.2|30893.7|30843.7|30888.5|30838.5|414
1592971500000|2020-06-24 04:05:00|30892.8|30842.8|30891.1|30841.1|30896.3|30846.3|30890.6|30840.6|332
1592971800000|2020-06-24 04:10:00|30891|30841|30891.2|30841.2|30892.4|30842.4|30889.7|30839.7|255
1592972100000|2020-06-24 04:15:00|30891.1|30841.1|30890.7|30840.7|30891.2|30841.2|30887.7|30837.7|283
1592972400000|2020-06-24 04:20:00|30889.7|30839.7|30892.3|30842.3|30893.9|30843.9|30888|30838|318
1592972700000|2020-06-24 04:25:00|30891.3|30841.3|30884.9|30834.9|30895.8|30845.8|30884.2|30834.2|344
1592973000000|2020-06-24 04:30:00|30886.1|30836.1|30886.3|30836.3|30888|30838|30884.1|30834.1|298
1592973300000|2020-06-24 04:35:00|30886.2|30836.2|30885.1|30835.1|30886.4|30836.4|30881.4|30831.4|409
1592973600000|2020-06-24 04:40:00|30885.2|30835.2|30886.1|30836.1|30886.4|30836.4|30882.2|30832.2|284
1592973900000|2020-06-24 04:45:00|30885.7|30835.7|30880.6|30830.6|30888.5|30838.5|30878.2|30828.2|272
1592974200000|2020-06-24 04:50:00|30880.5|30830.5|30877.2|30827.2|30881.9|30831.9|30877.1|30827.1|264
1592974500000|2020-06-24 04:55:00|30877.4|30827.4|30892.1|30842.1|30892.9|30842.9|30876.6|30826.6|374
1592974800000|2020-06-24 05:00:00|30892.6|30842.6|30894.8|30844.8|30896|30846|30890.8|30840.8|330
1592975100000|2020-06-24 05:05:00|30894.9|30844.9|30889.8|30839.8|30896.6|30846.6|30888.5|30838.5|291
1592975400000|2020-06-24 05:10:00|30890.1|30840.1|30891.2|30841.2|30893.6|30843.6|30888.9|30838.9|301
1592975700000|2020-06-24 05:15:00|30891|30841|30892.3|30842.3|30893.6|30843.6|30889|30839|241
1592976000000|2020-06-24 05:20:00|30891.6|30841.6|30891.5|30841.5|30892.6|30842.6|30886.7|30836.7|284
1592976300000|2020-06-24 05:25:00|30890.5|30840.5|30929.6|30879.6|30935|30885|30886.9|30836.9|473
1592976600000|2020-06-24 05:30:00|30929.7|30879.7|30924.3|30904.3|30942.6|30906|30923|30876.2|456
1592976900000|2020-06-24 05:35:00|30938.7|30888.7|30931.9|30881.9|30940.2|30904.4|30917.2|30881.7|390
1592977200000|2020-06-24 05:40:00|30931.8|30881.8|30927.4|30877.4|30932.2|30896.2|30909.8|30870.2|338
1592977500000|2020-06-24 05:45:00|30925.2|30875.2|30929|30879|30930.7|30895.1|30910|30866.5|332
1592977800000|2020-06-24 05:50:00|30928.9|30878.9|30914.8|30864.8|30934.1|30899.1|30909|30859|574
1592978100000|2020-06-24 05:55:00|30914.7|30864.7|30922.9|30872.9|30923.1|30873.1|30909.5|30859.5|1079
1592978400000|2020-06-24 06:00:00|30922.1|30872.1|30918.9|30868.9|30933.3|30883.3|30900.4|30850.4|931
1592978700000|2020-06-24 06:05:00|30916.4|30866.4|30908.1|30858.1|30927.5|30877.5|30898.4|30848.4|754
1592979000000|2020-06-24 06:10:00|30908.3|30858.3|30897.2|30847.2|30913.9|30863.9|30896.2|30846.2|583
1592979300000|2020-06-24 06:15:00|30899.1|30849.1|30902.5|30852.5|30904|30854|30891|30841|602
1592979600000|2020-06-24 06:20:00|30902.6|30852.6|30932.4|30882.4|30940.6|30890.6|30899.1|30852.4|721
1592979900000|2020-06-24 06:25:00|30933|30883|30900.3|30880.3|30934.2|30901.7|30897.6|30877.6|818
1592980200000|2020-06-24 06:30:00|30899.7|30879.7|30914.8|30894.8|30921.1|30901.1|30897.1|30877.1|1086
1592980500000|2020-06-24 06:35:00|30914.9|30894.9|30932.1|30912.1|30937.7|30917.7|30910.8|30890.8|815
1592980800000|2020-06-24 06:40:00|30932.2|30912.2|30930.8|30910.8|30937.5|30917.5|30925.2|30905.2|510
1592981100000|2020-06-24 06:45:00|30931.2|30911.2|30926.9|30906.9|30936.5|30916.5|30921.3|30901.3|520
1592981400000|2020-06-24 06:50:00|30927.1|30907.1|30920.8|30900.8|30928.9|30908.9|30918.3|30898.3|451
1592981700000|2020-06-24 06:55:00|30920.9|30900.9|30917.3|30897.3|30925.6|30905.6|30902.9|30882.9|495
1592982000000|2020-06-24 07:00:00|30917.5|30897.5|30916.1|30896.1|30926.8|30906.8|30906.1|30886.1|790
1592982300000|2020-06-24 07:05:00|30916.2|30896.2|30916.9|30896.9|30929|30909|30899|30879|898
1592982600000|2020-06-24 07:10:00|30916.6|30896.6|30925.9|30905.9|30926.3|30906.3|30913.6|30893.6|953
1592982900000|2020-06-24 07:15:00|30925.8|30905.8|30948.2|30928.2|30951.2|30931.2|30916.6|30896.6|782
1592983200000|2020-06-24 07:20:00|30947.9|30927.9|30979.8|30959.8|30989.8|30969.8|30944.8|30924.8|850
1592983500000|2020-06-24 07:25:00|30980.4|30960.4|30998.5|30978.5|31003.3|30983.3|30972.4|30952.4|917
1592983800000|2020-06-24 07:30:00|30999.3|30979.3|31021.6|31001.6|31025.2|31005.2|30988.8|30968.8|893
1592984100000|2020-06-24 07:35:00|31021.5|31001.5|31057.7|31037.7|31066.4|31046.4|31016.8|30996.8|870
1592984400000|2020-06-24 07:40:00|31057.5|31037.5|31081.6|31061.6|31088|31068|31055.5|31035.5|904
1592984700000|2020-06-24 07:45:00|31082.6|31062.6|31067.3|31047.3|31089.5|31069.5|31067|31047|710
1592985000000|2020-06-24 07:50:00|31068|31048|31076.3|31056.3|31090.2|31070.2|31066.3|31046.3|773
1592985300000|2020-06-24 07:55:00|31076.2|31056.2|31069.4|31049.4|31088.2|31068.2|31065.5|31045.5|695
1592985600000|2020-06-24 08:00:00|31083.8|31033.8|31068.7|31048.7|31088.4|31065|31059.8|31033.4|871
1592985900000|2020-06-24 08:05:00|31068.9|31048.9|31086|31066|31087.8|31067.8|31067.2|31047.2|809
1592986200000|2020-06-24 08:10:00|31086.9|31066.9|31084.4|31064.4|31095.2|31075.2|31078.6|31058.6|803
1592986500000|2020-06-24 08:15:00|31085.2|31065.2|31083.9|31063.9|31094.9|31074.9|31074.9|31054.9|820
1592986800000|2020-06-24 08:20:00|31087.3|31067.3|31079.5|31059.5|31096.1|31076.1|31077.2|31057.2|726
1592987100000|2020-06-24 08:25:00|31080.2|31060.2|31074.5|31054.5|31085|31065|31065.3|31045.3|739
1592987400000|2020-06-24 08:30:00|31075|31055|31075|31055|31089.3|31069.3|31071.6|31051.6|689
1592987700000|2020-06-24 08:35:00|31075.2|31055.2|31073.2|31053.2|31087.7|31067.7|31067.1|31047.1|747
1592988000000|2020-06-24 08:40:00|31072.4|31052.4|31066.6|31046.6|31083.7|31063.7|31062.5|31042.5|761
1592988300000|2020-06-24 08:45:00|31067.3|31047.3|31057.7|31037.7|31077.7|31057.7|31055.5|31035.5|633
1592988600000|2020-06-24 08:50:00|31057.3|31037.3|31051.6|31031.6|31060.3|31040.3|31048.8|31028.8|643
1592988900000|2020-06-24 08:55:00|31051.5|31031.5|31054.5|31034.5|31059.7|31039.7|31041.6|31021.6|570
1592989200000|2020-06-24 09:00:00|31054.2|31034.2|31051.4|31031.4|31059.3|31039.3|31046.1|31026.1|645
1592989500000|2020-06-24 09:05:00|31051|31031|31052.6|31032.6|31054.9|31034.9|31047|31027|515
1592989800000|2020-06-24 09:10:00|31052.3|31032.3|31108.9|31088.9|31134.2|31114.2|31051.6|31031.6|856
1592990100000|2020-06-24 09:15:00|31109.2|31089.2|31172.9|31152.9|31182.5|31162.5|31097|31077|951
1592990400000|2020-06-24 09:20:00|31170.8|31150.8|31142.4|31122.4|31170.8|31150.8|31134.7|31114.7|1000
1592990700000|2020-06-24 09:25:00|31142.3|31122.3|31129.3|31109.3|31146.2|31126.2|31126|31106|701
1592991000000|2020-06-24 09:30:00|31130|31110|31115.1|31095.1|31131.2|31111.2|31115.1|31095.1|720
1592991300000|2020-06-24 09:35:00|31115.6|31095.6|31117.8|31097.8|31123.7|31103.7|31106.1|31086.1|786
1592991600000|2020-06-24 09:40:00|31117.4|31097.4|31114.9|31094.9|31134.4|31114.4|31110.4|31090.4|738
1592991900000|2020-06-24 09:45:00|31114.7|31094.7|31098.7|31078.7|31123.2|31103.2|31092.8|31072.8|703
1592992200000|2020-06-24 09:50:00|31098.2|31078.2|31092.3|31072.3|31100.6|31080.6|31090.1|31070.1|638
1592992500000|2020-06-24 09:55:00|31092.5|31072.5|31082.4|31062.4|31097.2|31077.2|31075.2|31055.2|681
1592992800000|2020-06-24 10:00:00|31082.9|31062.9|31091.2|31071.2|31096.9|31076.9|31072.9|31052.9|789
1592993100000|2020-06-24 10:05:00|31091.5|31071.5|31086.7|31066.7|31093.1|31073.1|31080.3|31060.3|572
1592993400000|2020-06-24 10:10:00|31086.6|31066.6|31101|31081|31104.9|31084.9|31086.4|31066.4|645
1592993700000|2020-06-24 10:15:00|31100.3|31080.3|31109.4|31089.4|31118.6|31098.6|31099.8|31079.8|785
1592994000000|2020-06-24 10:20:00|31108.7|31088.7|31094|31074|31117.2|31097.2|31092.8|31072.8|749
1592994300000|2020-06-24 10:25:00|31094.4|31074.4|31093.8|31073.8|31100.4|31080.4|31086.7|31066.7|627
1592994600000|2020-06-24 10:30:00|31093.9|31073.9|31095.8|31075.8|31114.6|31094.6|31091|31071|696
1592994900000|2020-06-24 10:35:00|31095.9|31075.9|31086|31066|31102.5|31082.5|31085.2|31065.2|547
1592995200000|2020-06-24 10:40:00|31088|31068|31102.9|31082.9|31107.3|31087.3|31082.8|31062.8|553
1592995500000|2020-06-24 10:45:00|31102.4|31082.4|31088.1|31068.1|31104.5|31084.5|31086.9|31066.9|546
1592995800000|2020-06-24 10:50:00|31087.8|31067.8|31088.7|31068.7|31093.3|31073.3|31082.7|31062.7|526
1592996100000|2020-06-24 10:55:00|31089.2|31069.2|31085|31065|31093.2|31073.2|31075.6|31055.6|577
1592996400000|2020-06-24 11:00:00|31085.2|31065.2|31083.9|31063.9|31087.9|31067.9|31074|31054|714
1592996700000|2020-06-24 11:05:00|31083.8|31063.8|31103.3|31083.3|31108.7|31088.7|31081.2|31061.2|787
1592997000000|2020-06-24 11:10:00|31101.8|31081.8|31101.2|31081.2|31122.3|31102.3|31096.2|31076.2|837
1592997300000|2020-06-24 11:15:00|31101|31081|31089.8|31069.8|31103|31083|31087.3|31067.3|707
1592997600000|2020-06-24 11:20:00|31089.1|31069.1|31097.6|31077.6|31100.1|31080.1|31085.5|31065.5|822
1592997900000|2020-06-24 11:25:00|31097.2|31077.2|31104.3|31084.3|31110.5|31090.5|31094.9|31074.9|786
1592998200000|2020-06-24 11:30:00|31105.4|31085.4|31129.3|31109.3|31134.3|31114.3|31098|31078|960
1592998500000|2020-06-24 11:35:00|31128.9|31108.9|31135.7|31115.7|31138.6|31118.6|31106.2|31086.2|792
1592998800000|2020-06-24 11:40:00|31135.9|31115.9|31141.5|31121.5|31146.3|31126.3|31132.2|31112.2|948
1592999100000|2020-06-24 11:45:00|31141.7|31121.7|31132.6|31112.6|31147.5|31127.5|31125.2|31105.2|1014
1592999400000|2020-06-24 11:50:00|31132.5|31112.5|31142.3|31122.3|31143.5|31123.5|31121.8|31101.8|1150
1592999700000|2020-06-24 11:55:00|31142.9|31122.9|31156|31136|31160.1|31140.1|31139|31119|1135
1593000000000|2020-06-24 12:00:00|31157.5|31137.5|31156.6|31136.6|31168.4|31148.4|31151.8|31131.8|983
1593000300000|2020-06-24 12:05:00|31156.7|31136.7|31197.4|31177.4|31208.7|31188.7|31156.2|31136.2|848
1593000600000|2020-06-24 12:10:00|31197.1|31177.1|31177.6|31157.6|31206.6|31186.6|31171.4|31151.4|1001
1593000900000|2020-06-24 12:15:00|31179.2|31159.2|31180.8|31160.8|31190.8|31170.8|31177.6|31157.6|1034
1593001200000|2020-06-24 12:20:00|31182.4|31162.4|31166.5|31146.5|31183|31163|31165.4|31145.4|969
1593001500000|2020-06-24 12:25:00|31167.1|31147.1|31165.2|31145.2|31175.9|31155.9|31158.6|31138.6|758
1593001800000|2020-06-24 12:30:00|31165.3|31145.3|31174.4|31154.4|31188.9|31168.9|31164.5|31144.5|797
1593002100000|2020-06-24 12:35:00|31174|31154|31171.8|31151.8|31190|31170|31169.1|31149.1|785
1593002400000|2020-06-24 12:40:00|31172.1|31152.1|31176.6|31156.6|31178.9|31158.9|31164.6|31144.6|684
1593002700000|2020-06-24 12:45:00|31176.4|31156.4|31195.3|31175.3|31197.3|31177.3|31172.3|31152.3|896
1593003000000|2020-06-24 12:50:00|31196.4|31176.4|31189.9|31169.9|31198|31178|31187.2|31167.2|900
1593003300000|2020-06-24 12:55:00|31190|31170|31201.1|31181.1|31220.8|31200.8|31187.8|31167.8|1005
1593003600000|2020-06-24 13:00:00|31202.1|31182.1|31185.5|31165.5|31205.7|31185.7|31173.6|31153.6|986
1593003900000|2020-06-24 13:05:00|31184.9|31164.9|31172.3|31152.3|31184.9|31164.9|31166.3|31146.3|873
1593004200000|2020-06-24 13:10:00|31172|31152|31180.3|31160.3|31196.2|31176.2|31162.3|31142.3|873
1593004500000|2020-06-24 13:15:00|31179.4|31159.4|31203.8|31183.8|31209.1|31189.1|31173|31153|899
1593004800000|2020-06-24 13:20:00|31204.4|31184.4|31201.4|31181.4|31208.6|31188.6|31194.5|31174.5|977
1593005100000|2020-06-24 13:25:00|31201.8|31181.8|31206.7|31186.7|31211.1|31191.1|31197.2|31177.2|930
1593005400000|2020-06-24 13:30:00|31205.3|31185.3|31245.4|31225.4|31252.5|31232.5|31201.5|31181.5|1033
1593005700000|2020-06-24 13:35:00|31246.9|31226.9|31220.9|31200.9|31247.9|31227.9|31218.2|31198.2|1064
1593006000000|2020-06-24 13:40:00|31223.9|31203.9|31208.9|31188.9|31228.7|31208.7|31205.1|31185.1|894
1593006300000|2020-06-24 13:45:00|31208.8|31188.8|31224.6|31204.6|31230.7|31210.7|31202.5|31182.5|807
1593006600000|2020-06-24 13:50:00|31223.4|31203.4|31225|31205|31237.2|31217.2|31218.6|31198.6|898
1593006900000|2020-06-24 13:55:00|31226.1|31206.1|31251|31231|31252.2|31232.2|31218.9|31198.9|922
1593007200000|2020-06-24 14:00:00|31250.6|31230.6|31251.2|31231.2|31262.1|31242.1|31236.9|31216.9|1038
1593007500000|2020-06-24 14:05:00|31250.3|31230.3|31254.9|31234.9|31267.6|31247.6|31244.3|31224.3|1066
1593007800000|2020-06-24 14:10:00|31256.1|31236.1|31216.3|31196.3|31260.6|31240.6|31202.8|31182.8|1015
1593008100000|2020-06-24 14:15:00|31215.4|31195.4|31194.3|31174.3|31216.1|31196.1|31194.3|31174.3|1039
1593008400000|2020-06-24 14:20:00|31193.5|31173.5|31206.9|31186.9|31219.8|31199.8|31188.2|31168.2|1012
1593008700000|2020-06-24 14:25:00|31206.6|31186.6|31211.8|31191.8|31218.4|31198.4|31204.2|31184.2|1120
1593009000000|2020-06-24 14:30:00|31211.4|31191.4|31240.4|31220.4|31249.3|31229.3|31207|31187|889
1593009300000|2020-06-24 14:35:00|31242|31222|31242.3|31222.3|31252.6|31232.6|31228|31208|966
1593009600000|2020-06-24 14:40:00|31240.4|31220.4|31233.3|31213.3|31243.4|31223.4|31227.6|31207.6|793
1593009900000|2020-06-24 14:45:00|31233.8|31213.8|31238.7|31218.7|31248.9|31228.9|31228.8|31208.8|856
1593010200000|2020-06-24 14:50:00|31239.3|31219.3|31226|31206|31252.8|31232.8|31219.3|31199.3|1013
1593010500000|2020-06-24 14:55:00|31225.6|31205.6|31210.5|31190.5|31239.9|31219.9|31203.5|31183.5|1044
1593010800000|2020-06-24 15:00:00|31208.2|31188.2|31204.9|31184.9|31222|31202|31201.8|31181.8|1093
1593011100000|2020-06-24 15:05:00|31207.5|31187.5|31223.1|31203.1|31226.8|31206.8|31195.4|31175.4|1077
1593011400000|2020-06-24 15:10:00|31221.4|31201.4|31257.3|31237.3|31257.4|31237.4|31217.4|31197.4|1036
1593011700000|2020-06-24 15:15:00|31254.6|31234.6|31258.1|31238.1|31264.4|31244.4|31246.5|31226.5|1036
1593012000000|2020-06-24 15:20:00|31257.8|31237.8|31250.1|31230.1|31259.3|31239.3|31244.2|31224.2|863
1593012300000|2020-06-24 15:25:00|31250.4|31230.4|31233.2|31213.2|31251.9|31231.9|31227.1|31207.1|791
1593012600000|2020-06-24 15:30:00|31230.9|31210.9|31241.3|31221.3|31245.8|31225.8|31226|31206|753
1593012900000|2020-06-24 15:35:00|31241.4|31221.4|31248.3|31228.3|31248.7|31228.7|31227|31207|711
1593013200000|2020-06-24 15:40:00|31247.6|31227.6|31235.8|31215.8|31252.2|31232.2|31234.1|31214.1|755
1593013500000|2020-06-24 15:45:00|31235.9|31215.9|31234.4|31214.4|31243.3|31223.3|31222.3|31202.3|817
1593013800000|2020-06-24 15:50:00|31233.6|31213.6|31235.8|31215.8|31259|31224.9|31229.5|31195.8|827
1593014100000|2020-06-24 15:55:00|31235.7|31215.7|31235.2|31215.2|31258.8|31227.7|31224.5|31193.3|752
1593014400000|2020-06-24 16:00:00|31235.8|31215.8|31251.4|31201.4|31261.3|31227.5|31230|31193.8|745
1593014700000|2020-06-24 16:05:00|31250.8|31200.8|31253.4|31203.4|31261.4|31221.2|31234.2|31200.1|640
1593015000000|2020-06-24 16:10:00|31253.5|31203.5|31228.4|31208.4|31258.7|31223.4|31227.5|31193.6|647
1593015300000|2020-06-24 16:15:00|31228.5|31208.5|31224.1|31174.1|31247.5|31212.9|31206.5|31171.4|697
1593015600000|2020-06-24 16:20:00|31224.3|31174.3|31229.6|31179.6|31230.1|31196.2|31203.8|31169.6|604
1593015900000|2020-06-24 16:25:00|31229.3|31179.3|31225.1|31205.1|31240.7|31205.3|31211.3|31176|661
1593016200000|2020-06-24 16:30:00|31225.3|31205.3|31228.7|31208.7|31250.1|31215.2|31219.7|31187.2|648
1593016500000|2020-06-24 16:35:00|31228.6|31208.6|31230.6|31210.6|31250.6|31215.1|31228.2|31194.3|628
1593016800000|2020-06-24 16:40:00|31229.7|31209.7|31213.9|31193.9|31247|31211.3|31212.7|31187.5|526
1593017100000|2020-06-24 16:45:00|31213.8|31193.8|31222.8|31202.8|31237|31204.4|31212.5|31181.2|545
1593017400000|2020-06-24 16:50:00|31223.1|31203.1|31237.5|31187.5|31242.1|31206.9|31220.4|31184.5|488
1593017700000|2020-06-24 16:55:00|31237.7|31187.7|31225.9|31175.9|31238.1|31203|31205.4|31170.7|586
1593018000000|2020-06-24 17:00:00|31226.4|31176.4|31228.3|31178.3|31231.9|31196.8|31208.7|31173.9|582
1593018300000|2020-06-24 17:05:00|31227.4|31177.4|31217.9|31197.9|31236.2|31199.6|31203|31168.8|556
1593018600000|2020-06-24 17:10:00|31218.2|31198.2|31218.3|31198.3|31238.5|31203.2|31211|31178.9|557
1593018900000|2020-06-24 17:15:00|31219.4|31199.4|31225.1|31175.1|31233.3|31200.9|31202.8|31167.8|585
1593019200000|2020-06-24 17:20:00|31224.7|31174.7|31216.8|31196.8|31233|31197|31206.8|31172.7|570
1593019500000|2020-06-24 17:25:00|31216.9|31196.9|31229.1|31209.1|31245|31210.5|31215.4|31187.2|557
1593019800000|2020-06-24 17:30:00|31229.3|31209.3|31240.9|31220.9|31257.5|31223.3|31228.1|31192.1|620
1593020100000|2020-06-24 17:35:00|31240.4|31220.4|31255.2|31235.2|31274.1|31241.9|31235.3|31204.1|638
1593020400000|2020-06-24 17:40:00|31255.4|31235.4|31259.4|31209.4|31267.4|31242.6|31241.2|31204|649
1593020700000|2020-06-24 17:45:00|31258.4|31208.4|31268.2|31218.2|31291.7|31247.3|31251.8|31205.2|1052
1593021000000|2020-06-24 17:50:00|31268.5|31218.5|31268.9|31248.9|31284.4|31249.9|31255.9|31212.2|840
1593021300000|2020-06-24 17:55:00|31270.1|31250.1|31272.3|31252.3|31287.9|31254.2|31264.5|31231.9|798
1593021600000|2020-06-24 18:00:00|31272.4|31252.4|31302.9|31252.9|31308.2|31273.4|31267|31237.5|851
1593021900000|2020-06-24 18:05:00|31289|31269|31280.5|31260.5|31304|31269.6|31276.3|31242.1|891
1593022200000|2020-06-24 18:10:00|31281.2|31261.2|31288.6|31268.6|31301.7|31270.1|31275|31241.9|839
1593022500000|2020-06-24 18:15:00|31289.1|31269.1|31282|31262|31302|31269.1|31274.6|31245.1|690
1593022800000|2020-06-24 18:20:00|31280.7|31260.7|31282.3|31262.3|31299.2|31266.1|31275.3|31243.6|756
1593023100000|2020-06-24 18:25:00|31282.1|31262.1|31277.6|31257.6|31297|31263.3|31276.1|31243.9|750
1593023400000|2020-06-24 18:30:00|31277.8|31257.8|31277.7|31257.7|31296|31263.6|31274.7|31243.6|656
1593023700000|2020-06-24 18:35:00|31279.1|31259.1|31284.7|31264.7|31301.1|31266.3|31276.8|31244.5|642
1593024000000|2020-06-24 18:40:00|31284.5|31264.5|31285.4|31265.4|31300.5|31268.4|31280|31249.4|776
1593024300000|2020-06-24 18:45:00|31285.3|31265.3|31284.5|31264.5|31301.6|31266.8|31278.9|31245.2|691
1593024600000|2020-06-24 18:50:00|31284.3|31264.3|31286.8|31266.8|31293.3|31273.3|31282.2|31262.2|656
1593024900000|2020-06-24 18:55:00|31286.5|31266.5|31278.4|31258.4|31300.7|31269.6|31273.7|31241.4|751
1593025200000|2020-06-24 19:00:00|31278.1|31258.1|31278.9|31258.9|31297.2|31262.8|31275.6|31241.3|732
1593025500000|2020-06-24 19:05:00|31279.3|31259.3|31279.9|31259.9|31298.3|31264.3|31276.7|31242.2|772
1593025800000|2020-06-24 19:10:00|31279.4|31259.4|31269.7|31249.7|31294.9|31263.7|31268.7|31233.3|686
1593026100000|2020-06-24 19:15:00|31269.3|31249.3|31265.6|31245.6|31288.5|31253.8|31264.9|31230.7|631
1593026400000|2020-06-24 19:20:00|31265.4|31245.4|31270.2|31250.2|31285|31251.6|31262.6|31231.1|401
1593026700000|2020-06-24 19:25:00|31269.7|31249.7|31269.4|31249.4|31286.1|31251.9|31263.7|31231|523
1593027000000|2020-06-24 19:30:00|31270|31250|31270.2|31250.2|31289.9|31254|31266.7|31234.3|611
1593027300000|2020-06-24 19:35:00|31270.8|31250.8|31288.4|31238.4|31290.5|31255.3|31267.3|31232.7|584
1593027600000|2020-06-24 19:40:00|31288.2|31238.2|31267.2|31247.2|31289.3|31254.2|31266.9|31232.2|585
1593027900000|2020-06-24 19:45:00|31266.4|31246.4|31278.1|31228.1|31287.6|31252.6|31255.8|31222.6|606
1593028200000|2020-06-24 19:50:00|31277.8|31227.8|31283.8|31233.8|31292.9|31242.9|31277.4|31227.4|909
1593028500000|2020-06-24 19:55:00|31284.9|31234.9|31299.4|31249.4|31303.6|31266.3|31265.2|31231.5|1009
1593028800000|2020-06-24 20:00:00|31299.5|31249.5|31301.3|31251.3|31306.9|31256.9|31292.9|31242.9|625
1593029100000|2020-06-24 20:05:00|31300.6|31250.6|31297.7|31247.7|31305.5|31255.5|31295|31245|504
1593029400000|2020-06-24 20:10:00|31297.8|31247.8|31296.5|31246.5|31303.5|31253.5|31289.8|31239.8|507
1593029700000|2020-06-24 20:15:00|31296|31246|31300.8|31250.8|31304.7|31259.2|31278.6|31241.6|461
1593030000000|2020-06-24 20:20:00|31301.4|31251.4|31303.6|31253.6|31306|31260.8|31280.1|31240.1|483
1593030300000|2020-06-24 20:25:00|31303.7|31253.7|31297.9|31247.9|31304.7|31254.7|31295.2|31245.2|762
1593030600000|2020-06-24 20:30:00|31300.5|31250.5|31303|31253|31308.5|31258.5|31295.9|31245.9|871
1593030900000|2020-06-24 20:35:00|31302.9|31252.9|31302.8|31252.8|31306.6|31256.6|31298.2|31248.2|788
1593031200000|2020-06-24 20:40:00|31303.4|31253.4|31301.3|31251.3|31306.4|31256.4|31297.6|31247.6|702
1593031500000|2020-06-24 20:45:00|31301.5|31251.5|31301.6|31251.6|31310.1|31260.1|31296.3|31246.3|689
1593031800000|2020-06-24 20:50:00|31302.3|31252.3|31307.1|31257.1|31309|31259|31298.2|31248.2|533
1593032100000|2020-06-24 20:55:00|31304.6|31254.6|31297.5|31234.7|31330.3|31280.3|31277.7|31207|620
1593032400000|2020-06-24 21:00:00|31296.2|31221.4|31303.4|31215.6|31310.9|31223.2|31294.5|31203.4|69
1593032700000|2020-06-24 21:05:00|31305.9|31218.7|31262.2|31142.2|31331|31223.7|31251|31131|96
1593033000000|2020-06-24 21:10:00|31299.8|31179.8|31295.2|31200|31326.5|31220.3|31258|31138|170
1593033300000|2020-06-24 21:15:00|31298.1|31197.2|31319.2|31200.9|31323|31205.7|31292|31189.7|244
1593033600000|2020-06-24 21:20:00|31319.4|31199.4|31305.8|31196.5|31325.2|31208|31296.4|31187.5|248
1593033900000|2020-06-24 21:25:00|31307.1|31204.4|31313.5|31194.1|31320.8|31208.2|31294|31182.8|191
1593034200000|2020-06-24 21:30:00|31317.4|31197.8|31308.4|31205.3|31321.4|31206.9|31299.5|31183.6|252
1593034500000|2020-06-24 21:35:00|31308.2|31205.5|31314.6|31194.6|31322.4|31216.5|31299.5|31184|297
1593034800000|2020-06-24 21:40:00|31315.2|31195.2|31316.6|31196.6|31323.4|31209.8|31297|31186.9|298
1593035100000|2020-06-24 21:45:00|31303.7|31205.7|31314|31194.8|31323.3|31210.3|31301.4|31189.5|364
1593035400000|2020-06-24 21:50:00|31311.2|31204|31317.7|31197.7|31325.8|31205.8|31303.1|31193.7|220
1593035700000|2020-06-24 21:55:00|31317|31197|31315.2|31198.7|31322.7|31208.1|31310.9|31194.2|206
1593036000000|2020-06-24 22:00:00|31312.6|31198.4|31335.9|31226.9|31337|31227.4|31288.5|31194.1|895
1593036300000|2020-06-24 22:05:00|31330.1|31220.1|31310.3|31221.3|31342.7|31240.7|31302.8|31207.4|799
1593036600000|2020-06-24 22:10:00|31311.5|31216.2|31309.2|31225.8|31330.6|31235.9|31292.2|31211.9|500
1593036900000|2020-06-24 22:15:00|31319.2|31221.9|31317.1|31232.4|31330.8|31242.4|31298.2|31211.2|425
1593037200000|2020-06-24 22:20:00|31326.4|31233.9|31315.6|31228.7|31339|31240.3|31298.9|31213.5|466
1593037500000|2020-06-24 22:25:00|31321.1|31230.9|31305.3|31229.5|31323.3|31237.4|31295.5|31216.8|460
1593037800000|2020-06-24 22:30:00|31310.8|31224.7|31309.9|31224.3|31328.3|31237.2|31293.5|31210.9|468
1593038100000|2020-06-24 22:35:00|31309.8|31224.8|31307.6|31227.6|31325.3|31238.4|31293.3|31215.9|318
1593038400000|2020-06-24 22:40:00|31304.4|31230.2|31302|31231.5|31314.7|31237.1|31294.8|31221.2|381
1593038700000|2020-06-24 22:45:00|31304.5|31229.6|31308.3|31222.4|31319.4|31237.2|31294|31215.2|338
1593039000000|2020-06-24 22:50:00|31304.9|31229.5|31311.4|31226.6|31318.3|31232.6|31291.2|31218.8|319
1593039300000|2020-06-24 22:55:00|31310.8|31228.8|31310.3|31231.3|31326.7|31241.6|31299.6|31214.3|496
1593039600000|2020-06-24 23:00:00|31309.8|31232.1|31306.2|31229.8|31327.8|31237.8|31294.9|31201|1094
1593039900000|2020-06-24 23:05:00|31306.6|31229.4|31307.4|31229.6|31324.5|31235.6|31296.5|31220.7|1097
1593040200000|2020-06-24 23:10:00|31300.3|31229.9|31304.2|31229.6|31323.8|31237.6|31296.5|31220.2|1140
1593040500000|2020-06-24 23:15:00|31302|31234.1|31304.3|31234.7|31320.1|31241.7|31292.7|31221.5|1161
1593040800000|2020-06-24 23:20:00|31304.7|31235.1|31309.2|31237.6|31312.6|31244.1|31292.4|31228.4|1067
1593041100000|2020-06-24 23:25:00|31309.7|31238.1|31303|31243|31314|31245.7|31293|31231.5|1030
1593041400000|2020-06-24 23:30:00|31304.9|31242.5|31295.6|31236.9|31311|31246.6|31285.9|31228|696
1593041700000|2020-06-24 23:35:00|31297.8|31238.6|31295|31236.3|31303.4|31245.5|31284.3|31228.2|665
1593042000000|2020-06-24 23:40:00|31295.1|31236.8|31298.9|31238.1|31309|31247.7|31288.1|31229.9|443
1593042300000|2020-06-24 23:45:00|31306.4|31233|31295.2|31238.9|31309.5|31246.9|31287.3|31231.3|603
1593042600000|2020-06-24 23:50:00|31295.3|31238.6|31299.4|31241.5|31307|31245.8|31288.5|31232.2|675
1593042900000|2020-06-24 23:55:00|31301.1|31240.8|31294.5|31235|31313|31246.4|31289|31232.9|544
1593043200000|2020-06-25 00:00:00|31294.9|31232|31299|31237.5|31310.6|31244.8|31283.8|31222.2|1153
1593043500000|2020-06-25 00:05:00|31298.5|31237.3|31292.3|31238.1|31304.5|31242.4|31284.2|31228.7|1162
1593043800000|2020-06-25 00:10:00|31292.1|31237.9|31298.9|31237.8|31304.4|31242.4|31288|31231.5|1164
1593044100000|2020-06-25 00:15:00|31296.4|31237.6|31292.6|31237.2|31308.2|31242|31288.8|31231.7|1170
1593044400000|2020-06-25 00:20:00|31293.2|31237.5|31294.8|31237.8|31303.4|31241.1|31285.3|31224.9|1176
1593044700000|2020-06-25 00:25:00|31293.2|31236.7|31292.3|31233.4|31303.3|31241.6|31287.3|31223.3|1158
1593045000000|2020-06-25 00:30:00|31292|31233.1|31295.4|31241|31297.5|31242.7|31285.5|31220.6|1170
1593045300000|2020-06-25 00:35:00|31297.1|31240.1|31303.6|31248.4|31304.2|31250.1|31289.4|31231.2|1194
1593045600000|2020-06-25 00:40:00|31304.1|31247.4|31308.5|31254.1|31311.6|31256|31293.4|31238.9|1119
1593045900000|2020-06-25 00:45:00|31307.2|31252.7|31293.4|31239.9|31313.2|31256.1|31289.5|31233.1|1108
1593046200000|2020-06-25 00:50:00|31294.5|31241.3|31285.7|31232|31303|31247|31281.4|31227.4|1184
1593046500000|2020-06-25 00:55:00|31283.2|31233.2|31286.5|31232.5|31292.1|31236.6|31275.4|31223.1|1163
1593046800000|2020-06-25 01:00:00|31287|31232.6|31276.7|31226.7|31290.9|31236.6|31272.7|31219.1|1166
1593047100000|2020-06-25 01:05:00|31274.6|31225.2|31288.9|31232.8|31293|31238.1|31274.6|31222.1|1190
1593047400000|2020-06-25 01:10:00|31287.2|31233.2|31294.3|31240.4|31294.3|31240.4|31278.9|31226.8|1164
1593047700000|2020-06-25 01:15:00|31291.1|31239.1|31290.2|31235.2|31295.1|31240.7|31284.7|31227.1|1164
1593048000000|2020-06-25 01:20:00|31288.1|31236.8|31293.5|31238.1|31300.7|31244.9|31285.1|31230|1107
1593048300000|2020-06-25 01:25:00|31290.2|31239.4|31300.1|31249.7|31304|31249.7|31284.8|31228.2|1081
1593048600000|2020-06-25 01:30:00|31300.7|31248.4|31306.7|31256.7|31314.1|31261.3|31300.2|31245.5|765
1593048900000|2020-06-25 01:35:00|31306.6|31256.6|31306.7|31256.7|31310.5|31260.5|31300.2|31248|880
1593049200000|2020-06-25 01:40:00|31307|31257|31310.6|31260.6|31314.9|31264.9|31301.5|31244.8|771
1593049500000|2020-06-25 01:45:00|31310.5|31260.5|31316.4|31259.7|31316.5|31263.5|31303.7|31251.9|757
1593049800000|2020-06-25 01:50:00|31315|31253.4|31308.2|31256.7|31318.7|31261.6|31303.4|31250.9|811
1593050100000|2020-06-25 01:55:00|31310.2|31258.1|31313.9|31263.9|31316|31265.4|31305.6|31255.6|699
1593050400000|2020-06-25 02:00:00|31313.7|31263.7|31322.4|31272.4|31325.1|31273.5|31312.4|31262.4|596
1593050700000|2020-06-25 02:05:00|31322.3|31272.3|31323.7|31273.7|31331|31276|31317|31265.8|548
1593051000000|2020-06-25 02:10:00|31322.4|31272.4|31340.8|31290.8|31343.6|31293.6|31304.7|31266.1|598
1593051300000|2020-06-25 02:15:00|31340.7|31290.7|31334|31284|31341.5|31291.5|31329.3|31276|594
1593051600000|2020-06-25 02:20:00|31334.7|31280|31340.2|31290.2|31342.4|31292.4|31327.8|31276.3|512
1593051900000|2020-06-25 02:25:00|31340.6|31290.6|31330.6|31280.6|31345.1|31292.9|31327.4|31275.8|533
1593052200000|2020-06-25 02:30:00|31330.9|31278.5|31337.8|31287.8|31338.3|31288.3|31328.3|31276.7|505
1593052500000|2020-06-25 02:35:00|31337.4|31287.4|31340.6|31290.6|31342.8|31292.8|31334.3|31283.3|543
1593052800000|2020-06-25 02:40:00|31340.9|31290.9|31334.9|31284.9|31342|31291.5|31333.5|31280.9|517
1593053100000|2020-06-25 02:45:00|31334|31284|31364.6|31314.6|31374|31317.3|31333.7|31283.7|539
1593053400000|2020-06-25 02:50:00|31364.1|31314.1|31367.1|31317.1|31371|31319.5|31359.4|31302.6|1026
1593053700000|2020-06-25 02:55:00|31368.9|31314.7|31361.8|31307.8|31377.1|31321.4|31358|31286.5|962
1593054000000|2020-06-25 03:00:00|31358.1|31305.9|31354.6|31286.9|31365.2|31311.1|31351.4|31286.9|1025
1593054300000|2020-06-25 03:05:00|31353.9|31296|31352|31295.7|31357.5|31305.6|31347|31281.5|1131
1593054600000|2020-06-25 03:10:00|31352.6|31295.8|31352.9|31302.9|31356.3|31304.2|31344.4|31288.7|1079
1593054900000|2020-06-25 03:15:00|31353.1|31303.1|31348.8|31298.8|31358.6|31305.8|31347.9|31297|491
1593055200000|2020-06-25 03:20:00|31348.7|31298.7|31356.3|31305.1|31360.8|31310.6|31348.6|31298.1|456
1593055500000|2020-06-25 03:25:00|31355.2|31305|31356.5|31306.5|31360.2|31310.2|31351.5|31300.6|414
1593055800000|2020-06-25 03:30:00|31356|31306|31358.5|31308.5|31361.5|31311.5|31349.9|31299.9|480
1593056100000|2020-06-25 03:35:00|31357.4|31307.4|31365.2|31315.2|31371.5|31319.5|31357.4|31307.4|494
1593056400000|2020-06-25 03:40:00|31364.9|31314.9|31368.1|31318.1|31374.4|31320.6|31359.2|31309.2|468
1593056700000|2020-06-25 03:45:00|31364.7|31314.7|31378.5|31327.7|31380.5|31330.3|31363.1|31312.9|536
1593057000000|2020-06-25 03:50:00|31377.8|31327.8|31372.6|31322.6|31382.3|31330.8|31370.1|31320.1|408
1593057300000|2020-06-25 03:55:00|31372.5|31322.5|31375.5|31325.5|31380.9|31330.9|31370.6|31320.6|458
1593057600000|2020-06-25 04:00:00|31375.7|31325.7|31375.7|31325.7|31378.3|31344|31360.1|31319.3|404
1593057900000|2020-06-25 04:05:00|31375.2|31325.2|31371.8|31321.8|31376.3|31344.3|31356.7|31318.1|390
1593058200000|2020-06-25 04:10:00|31371.7|31321.7|31381.1|31331.1|31384.9|31347.5|31359.5|31321.7|393
1593058500000|2020-06-25 04:15:00|31380.5|31330.5|31380.6|31330.6|31384.8|31349.5|31369.3|31327|406
1593058800000|2020-06-25 04:20:00|31380.5|31330.5|31375.1|31325.1|31381.5|31343.5|31360.5|31320.3|453
1593059100000|2020-06-25 04:25:00|31375.5|31325.5|31374.2|31324.2|31380.1|31345.1|31360.1|31319.8|344
1593059400000|2020-06-25 04:30:00|31374.1|31324.1|31354.3|31334.3|31378.3|31343.8|31353.3|31315.3|448
1593059700000|2020-06-25 04:35:00|31366.4|31316.4|31356.5|31336.5|31373.6|31339.4|31354.9|31315.8|499
1593060000000|2020-06-25 04:40:00|31356.3|31336.3|31366|31316|31373.7|31339.2|31353.1|31313.5|341
1593060300000|2020-06-25 04:45:00|31365.8|31315.8|31350.5|31330.5|31370.1|31334.7|31350.4|31314.2|302
1593060600000|2020-06-25 04:50:00|31367.5|31317.5|31350.7|31330.7|31369.5|31331.9|31348.3|31313.8|301
1593060900000|2020-06-25 04:55:00|31350.9|31330.9|31348.4|31328.4|31368.1|31333|31348.2|31313.2|352
1593061200000|2020-06-25 05:00:00|31364.7|31314.7|31360.2|31310.2|31364.7|31328.6|31340.7|31306.9|416
1593061500000|2020-06-25 05:05:00|31360.1|31310.1|31342.8|31322.8|31366.6|31329.4|31342.5|31307.4|380
1593061800000|2020-06-25 05:10:00|31342.7|31322.7|31362.1|31312.1|31364.7|31329.1|31341.5|31307.9|415
1593062100000|2020-06-25 05:15:00|31361.9|31311.9|31346.8|31326.8|31365.5|31329.4|31345.5|31310.1|332
1593062400000|2020-06-25 05:20:00|31348.7|31328.7|31380.4|31330.4|31391.1|31341.1|31345.3|31310.8|492
1593062700000|2020-06-25 05:25:00|31379.5|31329.5|31374.2|31324.2|31381.7|31331.7|31370.2|31320.2|424
1593063000000|2020-06-25 05:30:00|31375|31325|31372.6|31322.6|31379.2|31329.2|31370.5|31320.5|373
1593063300000|2020-06-25 05:35:00|31372|31322|31368.2|31318.2|31378.2|31328.2|31364.1|31314.1|479
1593063600000|2020-06-25 05:40:00|31368.6|31318.6|31373|31323|31375.1|31325.1|31354.1|31304.1|510
1593063900000|2020-06-25 05:45:00|31372.7|31322.7|31375|31325|31375.9|31325.9|31368|31318|469
1593064200000|2020-06-25 05:50:00|31375.3|31325.3|31375.7|31325.7|31380.3|31330.3|31370.4|31320.4|468
1593064500000|2020-06-25 05:55:00|31375.5|31325.5|31378.1|31328.1|31395.4|31358.3|31374.1|31324.1|502
1593064800000|2020-06-25 06:00:00|31379.7|31329.7|31361.8|31341.8|31381|31342.7|31353.3|31303.3|703
1593065100000|2020-06-25 06:05:00|31362.1|31342.1|31389.8|31339.8|31394|31356.7|31360.9|31326.8|555
1593065400000|2020-06-25 06:10:00|31389.9|31339.9|31391.6|31341.6|31392.2|31355.9|31371.7|31321.7|579
1593065700000|2020-06-25 06:15:00|31391.5|31341.5|31401.1|31351.1|31407.3|31361|31378.6|31338.7|561
1593066000000|2020-06-25 06:20:00|31400.9|31350.9|31417.9|31367.9|31418|31368|31378.8|31342.8|516
1593066300000|2020-06-25 06:25:00|31417.8|31367.8|31414.6|31394.6|31432.3|31396.8|31404.9|31361.2|595
1593066600000|2020-06-25 06:30:00|31415.8|31395.8|31422.2|31402.2|31436.1|31410.5|31412.2|31379.6|553
1593066900000|2020-06-25 06:35:00|31422.3|31402.3|31436|31416|31491.9|31441.9|31419.2|31396.3|659
1593067200000|2020-06-25 06:40:00|31436.5|31416.5|31452.7|31432.7|31470.4|31437.8|31434.6|31396|607
1593067500000|2020-06-25 06:45:00|31452.9|31432.9|31452.5|31432.5|31467.6|31434.4|31445.2|31408.1|604
1593067800000|2020-06-25 06:50:00|31451.7|31431.7|31472.8|31422.8|31474.4|31438.8|31440.8|31410|579
1593068100000|2020-06-25 06:55:00|31473.5|31423.5|31484.8|31434.8|31489.5|31457.2|31456.1|31419.9|837
1593068400000|2020-06-25 07:00:00|31485.5|31435.5|31504.1|31454.1|31509.2|31473.4|31464|31429.3|748
1593068700000|2020-06-25 07:05:00|31504|31454|31477.4|31457.4|31512.4|31474.7|31474.4|31440.2|768
1593069000000|2020-06-25 07:10:00|31478.3|31458.3|31551.7|31531.7|31561.9|31535.5|31478|31448.8|875
1593069300000|2020-06-25 07:15:00|31552.3|31532.3|31551|31531|31560.4|31540.4|31536.5|31516.5|823
1593069600000|2020-06-25 07:20:00|31550.9|31530.9|31536.9|31516.9|31551.8|31531.8|31529.2|31509.2|791
1593069900000|2020-06-25 07:25:00|31537|31517|31503.6|31483.6|31539.6|31519.6|31502.7|31482.7|763
1593070200000|2020-06-25 07:30:00|31503.7|31483.7|31490.3|31470.3|31503.8|31483.8|31482.2|31462.2|714
1593070500000|2020-06-25 07:35:00|31490.2|31470.2|31485.9|31465.9|31497.7|31477.7|31483.9|31463.9|738
1593070800000|2020-06-25 07:40:00|31486.4|31466.4|31469.4|31449.4|31487.2|31467.2|31468.8|31448.8|741
1593071100000|2020-06-25 07:45:00|31469.1|31449.1|31496.7|31476.7|31498.8|31478.8|31467.4|31447.4|764
1593071400000|2020-06-25 07:50:00|31496.3|31476.3|31499.6|31479.6|31504.2|31484.2|31493.1|31473.1|640
1593071700000|2020-06-25 07:55:00|31499.4|31479.4|31502|31482|31511.7|31491.7|31495.7|31475.7|699
1593072000000|2020-06-25 08:00:00|31501.6|31481.6|31472.7|31452.7|31504|31484|31468|31448|864
1593072300000|2020-06-25 08:05:00|31474.7|31454.7|31456|31436|31503.2|31483.2|31452.6|31432.6|886
1593072600000|2020-06-25 08:10:00|31455.7|31435.7|31421.4|31401.4|31458|31438|31407.2|31387.2|885
1593072900000|2020-06-25 08:15:00|31421.7|31401.7|31427.3|31407.3|31431.2|31411.2|31412.9|31392.9|725
1593073200000|2020-06-25 08:20:00|31427.9|31407.9|31434.2|31414.2|31437.4|31417.4|31424.2|31404.2|742
1593073500000|2020-06-25 08:25:00|31433.9|31413.9|31464|31444|31464.6|31444.6|31433.4|31413.4|701
1593073800000|2020-06-25 08:30:00|31463.9|31443.9|31478|31458|31483.4|31463.4|31456|31436|701
1593074100000|2020-06-25 08:35:00|31478.1|31458.1|31495.7|31475.7|31501.1|31481.1|31477.2|31457.2|636
1593074400000|2020-06-25 08:40:00|31495.5|31475.5|31500.2|31480.2|31508.1|31488.1|31494|31474|649
1593074700000|2020-06-25 08:45:00|31500.1|31480.1|31504.7|31484.7|31509.4|31489.4|31498.8|31478.8|657
1593075000000|2020-06-25 08:50:00|31504.6|31484.6|31500.3|31480.3|31505.8|31485.8|31498|31478|556
1593075300000|2020-06-25 08:55:00|31500.4|31480.4|31519.2|31499.2|31532.8|31512.8|31499.9|31479.9|800
1593075600000|2020-06-25 09:00:00|31519.1|31499.1|31519.4|31499.4|31534.6|31514.6|31516.9|31496.9|754
1593075900000|2020-06-25 09:05:00|31519.1|31499.1|31534.3|31514.3|31536.6|31516.6|31515.4|31495.4|703
1593076200000|2020-06-25 09:10:00|31534.4|31514.4|31544|31524|31545.2|31525.2|31526.5|31506.5|612
1593076500000|2020-06-25 09:15:00|31544.2|31524.2|31542.8|31522.8|31546.9|31526.9|31539.5|31519.5|620
1593076800000|2020-06-25 09:20:00|31543|31523|31545.5|31525.5|31552.5|31532.5|31541|31521|565
1593077100000|2020-06-25 09:25:00|31545.6|31525.6|31532.2|31512.2|31547.6|31527.6|31528.3|31508.3|598
1593077400000|2020-06-25 09:30:00|31531.8|31511.8|31529.7|31509.7|31535.7|31515.7|31521.9|31501.9|584
1593077700000|2020-06-25 09:35:00|31530.1|31510.1|31535|31515|31537.3|31517.3|31523.5|31503.5|596
1593078000000|2020-06-25 09:40:00|31536.2|31516.2|31555.3|31535.3|31569.2|31549.2|31534.1|31514.1|731
1593078300000|2020-06-25 09:45:00|31555.4|31535.4|31541.1|31521.1|31561.1|31541.1|31539.3|31519.3|568
1593078600000|2020-06-25 09:50:00|31540.7|31520.7|31550.4|31530.4|31557.8|31537.8|31533.3|31513.3|582
1593078900000|2020-06-25 09:55:00|31550|31530|31544.8|31524.8|31550.6|31530.6|31532.9|31512.9|537
1593079200000|2020-06-25 10:00:00|31544.4|31524.4|31558.6|31538.6|31559.5|31539.5|31534|31514|602
1593079500000|2020-06-25 10:05:00|31558.8|31538.8|31584.1|31564.1|31586|31566|31553.7|31533.7|618
1593079800000|2020-06-25 10:10:00|31584.6|31564.6|31588.1|31568.1|31594.2|31574.2|31583.2|31563.2|688
1593080100000|2020-06-25 10:15:00|31588.2|31568.2|31623.1|31603.1|31623.8|31603.8|31586|31566|731
1593080400000|2020-06-25 10:20:00|31625.1|31605.1|31606.6|31586.6|31627.6|31607.6|31603.3|31583.3|623
1593080700000|2020-06-25 10:25:00|31606.3|31586.3|31627.7|31607.7|31632.4|31612.4|31605.1|31585.1|723
1593081000000|2020-06-25 10:30:00|31627.2|31607.2|31635.7|31615.7|31637.7|31617.7|31621.1|31601.1|709
1593081300000|2020-06-25 10:35:00|31635.6|31615.6|31640.8|31620.8|31647.3|31627.3|31630.7|31610.7|761
1593081600000|2020-06-25 10:40:00|31640.9|31620.9|31644|31624|31659.6|31639.6|31637.4|31617.4|721
1593081900000|2020-06-25 10:45:00|31643.5|31623.5|31654.6|31634.6|31660.4|31640.4|31641|31621|686
1593082200000|2020-06-25 10:50:00|31654.2|31634.2|31656.1|31636.1|31669.8|31649.8|31652.1|31632.1|778
1593082500000|2020-06-25 10:55:00|31656.5|31636.5|31665.5|31645.5|31670.9|31650.9|31651.5|31631.5|667
1593082800000|2020-06-25 11:00:00|31665.4|31645.4|31667.1|31647.1|31673.9|31653.9|31651.9|31631.9|755
1593083100000|2020-06-25 11:05:00|31665.5|31645.5|31663.1|31643.1|31673.1|31653.1|31653.9|31633.9|734
1593083400000|2020-06-25 11:10:00|31663.3|31643.3|31644.5|31624.5|31667.5|31647.5|31640.7|31620.7|779
1593083700000|2020-06-25 11:15:00|31643.9|31623.9|31680|31660|31683.3|31663.3|31643|31623|782
1593084000000|2020-06-25 11:20:00|31679.4|31659.4|31712.4|31692.4|31717.1|31697.1|31672.7|31652.7|744
1593084300000|2020-06-25 11:25:00|31712.6|31692.6|31679.2|31659.2|31718.8|31698.8|31675.4|31655.4|781
1593084600000|2020-06-25 11:30:00|31677.7|31657.7|31668.4|31648.4|31681.9|31661.9|31657.3|31637.3|735
1593084900000|2020-06-25 11:35:00|31668.5|31648.5|31671.2|31651.2|31673.2|31653.2|31646.8|31626.8|948
1593085200000|2020-06-25 11:40:00|31670.4|31650.4|31655.2|31635.2|31681.5|31661.5|31649.9|31629.9|925
1593085500000|2020-06-25 11:45:00|31655.9|31635.9|31668.7|31648.7|31703.8|31683.8|31650.3|31630.3|820
1593085800000|2020-06-25 11:50:00|31669.3|31649.3|31684.2|31664.2|31687.5|31667.5|31664.3|31644.3|839
1593086100000|2020-06-25 11:55:00|31683.9|31663.9|31665.5|31645.5|31698.5|31678.5|31659.1|31639.1|931
1593086400000|2020-06-25 12:00:00|31665|31645|31680.6|31660.6|31683|31663|31655.4|31635.4|876
1593086700000|2020-06-25 12:05:00|31681.7|31661.7|31644.9|31624.9|31686.7|31666.7|31641|31621|767
1593087000000|2020-06-25 12:10:00|31644.8|31624.8|31651.7|31631.7|31656.3|31636.3|31631.8|31611.8|918
1593087300000|2020-06-25 12:15:00|31651.6|31631.6|31654|31634|31655.8|31635.8|31648|31628|835
1593087600000|2020-06-25 12:20:00|31653.5|31633.5|31647.3|31627.3|31654.9|31634.9|31645.1|31625.1|742
1593087900000|2020-06-25 12:25:00|31647.6|31627.6|31658.7|31608.7|31669|31636.8|31640.2|31607.2|588
1593088200000|2020-06-25 12:30:00|31660.2|31610.2|31654|31634|31662.9|31642.9|31643|31604.3|792
1593088500000|2020-06-25 12:35:00|31653.2|31633.2|31642.7|31622.7|31654|31634|31623.4|31603.4|931
1593088800000|2020-06-25 12:40:00|31642.6|31622.6|31654.4|31634.4|31664.1|31644.1|31639|31619|863
1593089100000|2020-06-25 12:45:00|31653.2|31633.2|31642.4|31622.4|31665|31645|31639.7|31619.7|777
1593089400000|2020-06-25 12:50:00|31642.2|31622.2|31632.9|31612.9|31651|31631|31628|31608|773
1593089700000|2020-06-25 12:55:00|31632.7|31612.7|31627.9|31607.9|31641|31621|31626.5|31606.5|872
1593090000000|2020-06-25 13:00:00|31627.8|31607.8|31610.3|31590.3|31636.7|31616.7|31599.7|31579.7|876
1593090300000|2020-06-25 13:05:00|31610.8|31590.8|31591|31571|31617.8|31597.8|31590.4|31570.4|816
1593090600000|2020-06-25 13:10:00|31591.8|31571.8|31588.7|31568.7|31612.2|31592.2|31586.2|31566.2|947
1593090900000|2020-06-25 13:15:00|31587|31567|31590.3|31570.3|31605.9|31585.9|31584.1|31564.1|1011
1593091200000|2020-06-25 13:20:00|31589.7|31569.7|31596.1|31576.1|31597.9|31577.9|31587.4|31567.4|684
1593091500000|2020-06-25 13:25:00|31596|31576|31582.4|31562.4|31598|31578|31574.7|31554.7|921
1593091800000|2020-06-25 13:30:00|31582.8|31562.8|31586.4|31566.4|31598.6|31578.6|31573.6|31553.6|908
1593092100000|2020-06-25 13:35:00|31585.8|31565.8|31589|31569|31619.3|31599.3|31580.4|31560.4|918
1593092400000|2020-06-25 13:40:00|31588.6|31568.6|31597.1|31577.1|31605.6|31585.6|31588.5|31568.5|882
1593092700000|2020-06-25 13:45:00|31597.6|31577.6|31594|31574|31602.6|31582.6|31581.9|31561.9|859
1593093000000|2020-06-25 13:50:00|31593.9|31573.9|31546.2|31526.2|31600.6|31580.6|31542.2|31522.2|959
1593093300000|2020-06-25 13:55:00|31547.7|31527.7|31530.4|31510.4|31561.4|31541.4|31514.9|31494.9|1026
1593093600000|2020-06-25 14:00:00|31529.2|31509.2|31546.1|31526.1|31559.5|31539.5|31513.9|31493.9|1034
1593093900000|2020-06-25 14:05:00|31545.4|31525.4|31527.7|31507.7|31548.9|31528.9|31526.8|31506.8|929
1593094200000|2020-06-25 14:10:00|31527.3|31507.3|31501|31481|31530.4|31510.4|31494.1|31474.1|967
1593094500000|2020-06-25 14:15:00|31503.5|31483.5|31507.1|31487.1|31521.2|31501.2|31498.4|31478.4|939
1593094800000|2020-06-25 14:20:00|31506.9|31486.9|31494.8|31474.8|31509.9|31489.9|31486.4|31466.4|849
1593095100000|2020-06-25 14:25:00|31496.1|31476.1|31477.2|31457.2|31498.6|31478.6|31474.1|31454.1|922
1593095400000|2020-06-25 14:30:00|31476.6|31456.6|31488.9|31468.9|31490.1|31470.1|31463.3|31443.3|837
1593095700000|2020-06-25 14:35:00|31488.7|31468.7|31494.8|31474.8|31495.1|31475.1|31471.4|31451.4|693
1593096000000|2020-06-25 14:40:00|31494.6|31474.6|31489.7|31469.7|31498.9|31478.9|31482.4|31462.4|854
1593096300000|2020-06-25 14:45:00|31489.1|31469.1|31501|31481|31501|31481|31474.8|31454.8|760
1593096600000|2020-06-25 14:50:00|31500.1|31480.1|31514.6|31494.6|31535.4|31515.4|31498.2|31478.2|882
1593096900000|2020-06-25 14:55:00|31515.1|31495.1|31551.9|31531.9|31556.8|31536.8|31513.4|31493.4|884
1593097200000|2020-06-25 15:00:00|31551.7|31531.7|31553|31533|31561|31541|31535.6|31515.6|929
1593097500000|2020-06-25 15:05:00|31553.1|31533.1|31536.4|31516.4|31565.7|31545.7|31532.5|31512.5|816
1593097800000|2020-06-25 15:10:00|31536|31516|31508.8|31488.8|31544.9|31524.9|31503|31483|839
1593098100000|2020-06-25 15:15:00|31508.6|31488.6|31495.7|31475.7|31529.2|31509.2|31494.7|31474.7|784
1593098400000|2020-06-25 15:20:00|31497.2|31477.2|31478.9|31458.9|31502.3|31482.3|31475.5|31455.5|743
1593098700000|2020-06-25 15:25:00|31479.6|31459.6|31532.6|31512.6|31534.4|31514.4|31478.6|31458.6|766
1593099000000|2020-06-25 15:30:00|31532.7|31512.7|31553.4|31533.4|31553.7|31533.7|31519.8|31499.8|822
1593099300000|2020-06-25 15:35:00|31554.2|31534.2|31548.3|31528.3|31561.8|31541.8|31547.5|31527.5|840
1593099600000|2020-06-25 15:40:00|31548.4|31528.4|31547.1|31527.1|31554.4|31534.4|31545.2|31525.2|689
1593099900000|2020-06-25 15:45:00|31548.2|31528.2|31546.9|31526.9|31556.4|31536.4|31536.6|31516.6|717
1593100200000|2020-06-25 15:50:00|31548.2|31528.2|31551.9|31501.9|31561.2|31541.2|31541|31491|660
1593100500000|2020-06-25 15:55:00|31551.2|31501.2|31539|31519|31558.5|31520.1|31528.1|31492.4|804
1593100800000|2020-06-25 16:00:00|31538.8|31518.8|31517|31497|31552|31518.8|31507.8|31466.7|749
1593101100000|2020-06-25 16:05:00|31530.8|31480.8|31532.4|31482.4|31536.3|31502.2|31511.7|31475.2|578
1593101400000|2020-06-25 16:10:00|31532.1|31482.1|31542.9|31492.9|31545.8|31499.7|31510.5|31474|648
1593101700000|2020-06-25 16:15:00|31542.8|31492.8|31535.9|31485.9|31544.5|31506.7|31521.5|31481.1|607
1593102000000|2020-06-25 16:20:00|31535.6|31485.6|31535|31485|31539.4|31502.1|31513|31476.4|599
1593102300000|2020-06-25 16:25:00|31535.1|31485.1|31527|31507|31541.7|31507|31512.5|31476.4|555
1593102600000|2020-06-25 16:30:00|31526.7|31506.7|31544.3|31494.3|31544.6|31509.3|31513.8|31474|723
1593102900000|2020-06-25 16:35:00|31543.7|31493.7|31525.1|31505.1|31545.2|31512.7|31520.2|31485.5|621
1593103200000|2020-06-25 16:40:00|31525.7|31505.7|31540.5|31490.5|31541.2|31506.3|31519.3|31484.2|582
1593103500000|2020-06-25 16:45:00|31540.6|31490.6|31527.9|31507.9|31545.5|31507.9|31523|31486.8|581
1593103800000|2020-06-25 16:50:00|31527.8|31507.8|31520.3|31500.3|31546.2|31509.2|31518.1|31480.6|635
1593104100000|2020-06-25 16:55:00|31520.8|31500.8|31526.8|31506.8|31542.1|31507.7|31517.7|31483.7|609
1593104400000|2020-06-25 17:00:00|31527.3|31507.3|31532.8|31512.8|31553.9|31519|31526|31492.8|608
1593104700000|2020-06-25 17:05:00|31533.3|31513.3|31537|31517|31552.4|31521.2|31531.1|31498.6|527
1593105000000|2020-06-25 17:10:00|31536.9|31516.9|31529.1|31509.1|31551.9|31518.3|31525.6|31493.2|482
1593105300000|2020-06-25 17:15:00|31529.5|31509.5|31547|31497|31550.4|31515.2|31517.9|31483.6|560
1593105600000|2020-06-25 17:20:00|31546.9|31496.9|31532.5|31512.5|31552.8|31518|31529.3|31492.4|548
1593105900000|2020-06-25 17:25:00|31534.1|31514.1|31541.7|31521.7|31565.4|31523.8|31534.1|31496.7|654
1593106200000|2020-06-25 17:30:00|31542.2|31522.2|31558.8|31538.8|31574.4|31540.7|31542.1|31519.8|701
1593106500000|2020-06-25 17:35:00|31572|31522|31567.9|31517.9|31577.2|31541.3|31549.7|31515.1|635
1593106800000|2020-06-25 17:40:00|31568.9|31518.9|31558.9|31538.9|31579|31539.3|31553.3|31517.8|582
1593107100000|2020-06-25 17:45:00|31559.2|31539.2|31557.8|31537.8|31577.9|31542.4|31554.1|31517.9|707
1593107400000|2020-06-25 17:50:00|31560.2|31540.2|31572.6|31522.6|31576.5|31542.3|31552.2|31516.8|758
1593107700000|2020-06-25 17:55:00|31572.7|31522.7|31560.6|31540.6|31580|31545.3|31553.6|31518.4|696
1593108000000|2020-06-25 18:00:00|31561.3|31541.3|31571.9|31551.9|31589.7|31556.1|31558.8|31524.8|773
1593108300000|2020-06-25 18:05:00|31571.8|31551.8|31586.4|31536.4|31590.1|31555.4|31568.5|31533.3|558
1593108600000|2020-06-25 18:10:00|31572.6|31552.6|31593.7|31573.7|31624.7|31579.3|31568.9|31534.2|654
1593108900000|2020-06-25 18:15:00|31593.8|31573.8|31599.1|31579.1|31616.1|31579.6|31591.8|31558.8|518
1593109200000|2020-06-25 18:20:00|31599.3|31579.3|31619.1|31569.1|31619.5|31585.3|31596.1|31563.6|538
1593109500000|2020-06-25 18:25:00|31619.2|31569.2|31592.4|31572.4|31619.2|31584.5|31586.6|31552.6|745
1593109800000|2020-06-25 18:30:00|31592.8|31572.8|31621.3|31571.3|31623.5|31584.8|31589.2|31558.9|802
1593110100000|2020-06-25 18:35:00|31622|31572|31599|31579|31622.8|31585.3|31597.8|31566.7|823
1593110400000|2020-06-25 18:40:00|31599.1|31579.1|31617.5|31567.5|31618.9|31582.7|31595.1|31559.7|730
1593110700000|2020-06-25 18:45:00|31616.4|31566.4|31615.5|31565.5|31621|31587.3|31595.4|31560.5|629
1593111000000|2020-06-25 18:50:00|31616.1|31566.1|31602.2|31582.2|31618.9|31584.3|31597.3|31563.7|609
1593111300000|2020-06-25 18:55:00|31602.1|31582.1|31613.2|31563.2|31619.4|31584.2|31593.9|31558.4|610
1593111600000|2020-06-25 19:00:00|31614.7|31564.7|31603.2|31553.2|31619.6|31582.6|31584.9|31549.7|852
1593111900000|2020-06-25 19:05:00|31602.6|31552.6|31595|31545|31603.8|31567.3|31576.3|31540.9|812
1593112200000|2020-06-25 19:10:00|31592.9|31542.9|31557.2|31489|31601.2|31564|31548.4|31489|829
1593112500000|2020-06-25 19:15:00|31552.3|31501.9|31562.7|31512.7|31573.1|31531|31544.5|31501.3|626
1593112800000|2020-06-25 19:20:00|31564.4|31514.4|31548.6|31498.6|31567.2|31517.2|31537.6|31487.6|717
1593113100000|2020-06-25 19:25:00|31548.8|31498.8|31553.4|31503.4|31556|31506|31522.5|31474.3|609
1593113400000|2020-06-25 19:30:00|31553.5|31503.5|31557.3|31507.3|31564.5|31514.5|31539.9|31479.4|618
1593113700000|2020-06-25 19:35:00|31557.5|31507.5|31561.6|31511.6|31562.2|31512.2|31552.9|31502.9|528
1593114000000|2020-06-25 19:40:00|31560.1|31510.1|31563.8|31513.8|31569|31519|31558|31508|477
1593114300000|2020-06-25 19:45:00|31562.8|31512.8|31566.4|31516.4|31587.6|31537.6|31560.6|31510.6|767
1593114600000|2020-06-25 19:50:00|31569.7|31519.7|31559.9|31509.9|31582.3|31532.3|31554.9|31504.9|610
1593114900000|2020-06-25 19:55:00|31559.2|31509.2|31576.1|31526.1|31585.7|31535.7|31545.3|31501|717
1593115200000|2020-06-25 20:00:00|31576.9|31526.9|31576.1|31526.1|31585.8|31535.8|31567.6|31517.6|717
1593115500000|2020-06-25 20:05:00|31571.3|31521.3|31581.3|31531.3|31585.2|31535.2|31569.8|31519.8|626
1593115800000|2020-06-25 20:10:00|31582|31532|31582.8|31532.8|31598.4|31548.4|31577.6|31527.6|589
1593116100000|2020-06-25 20:15:00|31582.5|31532.5|31590.8|31540.8|31592.1|31542.1|31580.5|31530.5|406
1593116400000|2020-06-25 20:20:00|31591.4|31541.4|31591.9|31541.9|31594.9|31558|31574.5|31538.6|331
1593116700000|2020-06-25 20:25:00|31591.4|31541.4|31596|31546|31597.5|31555.2|31575.2|31538|452
1593117000000|2020-06-25 20:30:00|31593|31543|31606|31556|31610.2|31560.2|31593|31543|598
1593117300000|2020-06-25 20:35:00|31601.1|31551.1|31607.8|31557.8|31610.7|31573.3|31591.2|31551.1|399
1593117600000|2020-06-25 20:40:00|31606.2|31556.2|31607.6|31557.6|31611.8|31574.2|31590.9|31555.4|455
1593117900000|2020-06-25 20:45:00|31607.8|31557.8|31605.4|31555.4|31612.4|31576|31590.1|31540.6|603
1593118200000|2020-06-25 20:50:00|31605.3|31555.3|31605.9|31555.9|31617.5|31574.1|31591.8|31551.1|563
1593118500000|2020-06-25 20:55:00|31606.4|31556.4|31602.9|31521.1|31634.4|31564.1|31595|31519.8|461
1593118800000|2020-06-25 21:00:00|31614.8|31498.1|31608.7|31488.7|31617|31499|31597.8|31477.8|69
1593119100000|2020-06-25 21:05:00|31609.6|31489.6|31612.4|31492.4|31623.9|31503.9|31596.7|31476.7|150
1593119400000|2020-06-25 21:10:00|31613.8|31493.8|31616.5|31496.5|31625.9|31505.9|31580.9|31481.4|216
1593119700000|2020-06-25 21:15:00|31616.3|31496.3|31612.5|31492.5|31627.2|31510.6|31605.8|31485.8|150
1593120000000|2020-06-25 21:20:00|31612|31492|31610.5|31490.5|31626.6|31506.6|31594.5|31474.5|231
1593120300000|2020-06-25 21:25:00|31609.8|31489.8|31607|31487|31612.3|31492.3|31595.5|31475.5|264
1593120600000|2020-06-25 21:30:00|31604.2|31484.2|31608.7|31488.7|31628.5|31508.5|31599|31479|363
1593120900000|2020-06-25 21:35:00|31609.1|31489.1|31614|31494|31624|31505.8|31602.7|31482.7|442
1593121200000|2020-06-25 21:40:00|31614.3|31494.3|31619|31499|31623.2|31503.2|31595.1|31475.1|418
1593121500000|2020-06-25 21:45:00|31613.8|31493.8|31609.4|31489.4|31635.4|31521.8|31606.2|31486.2|386
1593121800000|2020-06-25 21:50:00|31609.8|31489.8|31613.5|31493.5|31630.3|31511.2|31597.8|31477.8|340
1593122100000|2020-06-25 21:55:00|31614.4|31494.4|31622.3|31502.3|31632.1|31535.1|31610.3|31490.3|282
1593122400000|2020-06-25 22:00:00|31626.5|31506.5|31616.8|31517.6|31633.2|31546.1|31586.6|31489.4|706
1593122700000|2020-06-25 22:05:00|31613|31516.7|31621|31511.6|31629|31527.5|31596.6|31505.6|430
1593123000000|2020-06-25 22:10:00|31626.6|31517.8|31608.1|31518.9|31628.7|31530.6|31593|31504.2|266
1593123300000|2020-06-25 22:15:00|31613.8|31520.6|31599.2|31523.9|31636|31533.1|31595.1|31506|345
1593123600000|2020-06-25 22:20:00|31600.2|31522.4|31606.9|31509.1|31622.1|31541|31590.7|31500.8|296
1593123900000|2020-06-25 22:25:00|31597.3|31511.6|31603.5|31512.2|31620.9|31540.7|31591.6|31498.2|262
1593124200000|2020-06-25 22:30:00|31583.1|31509.3|31591.4|31516.2|31621.4|31532.2|31581.7|31496.5|337
1593124500000|2020-06-25 22:35:00|31591.7|31516.4|31599.8|31513.6|31622.4|31536.8|31585.8|31508|344
1593124800000|2020-06-25 22:40:00|31598.4|31517.3|31594.1|31510.1|31623.5|31532.8|31590.4|31497.4|294
1593125100000|2020-06-25 22:45:00|31594.2|31510.2|31590.5|31515.1|31612.1|31527.4|31585|31499.8|282
1593125400000|2020-06-25 22:50:00|31590|31517.2|31596.2|31509.9|31616.2|31527.3|31583.4|31492.7|343
1593125700000|2020-06-25 22:55:00|31588.9|31519.6|31598.2|31517.8|31616.4|31531.1|31579.5|31503.8|400
1593126000000|2020-06-25 23:00:00|31601.7|31494.8|31585.2|31516.9|31601.7|31530.7|31584.4|31492.9|336
1593126300000|2020-06-25 23:05:00|31585.4|31518.8|31589|31516.7|31593.2|31529|31581.8|31507.6|349
1593126600000|2020-06-25 23:10:00|31590.4|31513.8|31589.6|31515|31594.2|31533.3|31583.3|31511.6|292
1593126900000|2020-06-25 23:15:00|31589.7|31515.1|31596.7|31517.6|31612|31529.7|31586.2|31507.8|621
1593127200000|2020-06-25 23:20:00|31596.2|31517.4|31598.9|31514.8|31609.5|31529.4|31585.6|31510.7|829
1593127500000|2020-06-25 23:25:00|31599.2|31515.1|31595.7|31519.8|31604.4|31528|31586.1|31508.2|794
1593127800000|2020-06-25 23:30:00|31598.4|31519.6|31602|31518|31608.3|31534.3|31590.7|31507.7|981
1593128100000|2020-06-25 23:35:00|31601.6|31518.2|31598.5|31519.6|31609.4|31537.5|31589.8|31511.1|1105
1593128400000|2020-06-25 23:40:00|31596.2|31518.2|31595.9|31514.8|31605.9|31533.2|31587.7|31506.6|968
1593128700000|2020-06-25 23:45:00|31596.2|31515.1|31600.8|31524.1|31608.9|31533.4|31588.3|31507.8|879
1593129000000|2020-06-25 23:50:00|31599.6|31529.3|31600|31521.1|31606.2|31536.9|31591.5|31514|1015
1593129300000|2020-06-25 23:55:00|31599.5|31516.2|31610.2|31527.9|31617.9|31539.5|31595.2|31515.2|1080
1593129600000|2020-06-26 00:00:00|31611.4|31534.4|31607.2|31544.5|31615.1|31549|31594|31522|1126
1593129900000|2020-06-26 00:05:00|31608.1|31543.3|31615|31545.5|31619.3|31554.9|31600.9|31533.8|854
1593130200000|2020-06-26 00:10:00|31615.7|31545.2|31615.5|31554.2|31622.9|31559.1|31595.8|31534.2|901
1593130500000|2020-06-26 00:15:00|31613.8|31554.1|31614.5|31552|31622.3|31558.3|31605.7|31542.7|1094
1593130800000|2020-06-26 00:20:00|31614.9|31550.4|31612.1|31546.9|31623.5|31557.3|31606.2|31541.9|1102
1593131100000|2020-06-26 00:25:00|31614.7|31547.4|31613.4|31548.2|31620.9|31556.1|31605.1|31540.4|1099
1593131400000|2020-06-26 00:30:00|31610.9|31547.1|31613.8|31553.6|31625.3|31559.9|31607.9|31540.5|1133
1593131700000|2020-06-26 00:35:00|31613.7|31553.2|31630.7|31569.9|31638.8|31577.5|31613.3|31550.5|982
1593132000000|2020-06-26 00:40:00|31630.9|31558.6|31620.6|31566.3|31637|31576.9|31617.4|31558.6|630
1593132300000|2020-06-26 00:45:00|31618.6|31556.7|31630.6|31568.9|31634.8|31574.8|31614.4|31554.6|654
1593132600000|2020-06-26 00:50:00|31630.7|31568.7|31622.4|31564.9|31634|31575.9|31621.2|31561.1|919
1593132900000|2020-06-26 00:55:00|31623|31565.5|31608.6|31553.2|31625.5|31565.5|31605.5|31542.7|812
1593133200000|2020-06-26 01:00:00|31607.2|31546.7|31610.9|31555.6|31616.4|31561.1|31599.6|31546.6|624
1593133500000|2020-06-26 01:05:00|31610.5|31555.2|31609.3|31555.5|31615.4|31561.2|31601.1|31545.9|565
1593133800000|2020-06-26 01:10:00|31609.7|31556.2|31606.6|31554.4|31615|31558.9|31596.4|31545.3|792
1593134100000|2020-06-26 01:15:00|31607.1|31554.8|31606.4|31554.5|31618|31561.7|31597.8|31546|895
1593134400000|2020-06-26 01:20:00|31606.7|31555.3|31605.7|31555.4|31615.7|31561.3|31599.3|31547.6|930
1593134700000|2020-06-26 01:25:00|31604.5|31554.5|31605.7|31551.7|31614.3|31559.4|31601.4|31547.1|1043
1593135000000|2020-06-26 01:30:00|31602.9|31551.8|31615.2|31558.7|31615.7|31563.4|31599.5|31549.4|1101
1593135300000|2020-06-26 01:35:00|31608.9|31556.1|31611.6|31559.9|31616.1|31563.4|31607.2|31554.4|1114
1593135600000|2020-06-26 01:40:00|31611.4|31561.6|31608.8|31557|31618.5|31564.6|31604.4|31550.4|1047
1593135900000|2020-06-26 01:45:00|31608.7|31558.2|31598.8|31548.8|31613.7|31562.9|31594.6|31539.4|990
1593136200000|2020-06-26 01:50:00|31598.1|31548.1|31596.9|31545.3|31609|31554.3|31593.7|31540.7|997
1593136500000|2020-06-26 01:55:00|31602.6|31544|31605.6|31555.6|31618.4|31568.4|31593.5|31541.3|824
1593136800000|2020-06-26 02:00:00|31607.8|31557.8|31612|31562|31617.3|31564.5|31604.4|31554.4|457
1593137100000|2020-06-26 02:05:00|31609.6|31559.6|31609.1|31559.1|31620|31564|31599.2|31549.2|382
1593137400000|2020-06-26 02:10:00|31607.5|31557.5|31603|31553|31619.8|31562.9|31599.7|31549.7|389
1593137700000|2020-06-26 02:15:00|31602.1|31552.1|31616.1|31566.1|31616.6|31566.4|31598.9|31548.9|446
1593138000000|2020-06-26 02:20:00|31614.4|31564.4|31613|31563|31619.3|31569.2|31607.4|31556.7|335
1593138300000|2020-06-26 02:25:00|31613.4|31563.4|31610.4|31560.4|31616|31566|31603.8|31553.8|370
1593138600000|2020-06-26 02:30:00|31609.2|31559.2|31610.8|31560.8|31617.9|31567.4|31606.8|31556.8|304
1593138900000|2020-06-26 02:35:00|31610.1|31560.1|31613.5|31563.5|31621.2|31569.3|31606.5|31556.5|308
1593139200000|2020-06-26 02:40:00|31613.6|31563.6|31611.3|31561.3|31620.6|31567.1|31602.5|31551.6|338
1593139500000|2020-06-26 02:45:00|31613.9|31563.9|31606.5|31556.5|31619.7|31566.4|31599.3|31549.3|348
1593139800000|2020-06-26 02:50:00|31606.9|31556.9|31602.9|31552.9|31611.3|31560.7|31597.6|31547.6|345
1593140100000|2020-06-26 02:55:00|31602.6|31552.6|31607.5|31557.5|31614.7|31561.3|31599.3|31549.3|328
1593140400000|2020-06-26 03:00:00|31607.1|31557.1|31610.6|31560.6|31612.3|31560.6|31601.8|31551.8|344
1593140700000|2020-06-26 03:05:00|31611.1|31561.1|31610.2|31560.2|31618|31563.3|31599.4|31549.4|354
1593141000000|2020-06-26 03:10:00|31610.5|31560.5|31613.5|31563.5|31616.1|31563.7|31603.5|31553.5|311
1593141300000|2020-06-26 03:15:00|31612.6|31562.6|31617.1|31567.1|31623|31573|31609.5|31559.5|303
1593141600000|2020-06-26 03:20:00|31616.8|31566.8|31615.1|31565.1|31623.8|31573|31609.6|31558.1|311
1593141900000|2020-06-26 03:25:00|31617.8|31567.8|31609.4|31559.4|31625|31571.8|31608.4|31558.4|355
1593142200000|2020-06-26 03:30:00|31610.5|31560.5|31607.9|31557.9|31618.8|31565.3|31604.2|31554.2|385
1593142500000|2020-06-26 03:35:00|31603.2|31553.2|31609.7|31559.7|31611.8|31561.8|31600.7|31550.7|379
1593142800000|2020-06-26 03:40:00|31607.8|31557.8|31606.2|31556.2|31618|31562|31601.4|31551.4|313
1593143100000|2020-06-26 03:45:00|31607.6|31557.6|31600.7|31550.7|31617|31561.9|31597.6|31547.6|321
1593143400000|2020-06-26 03:50:00|31604.8|31554.8|31601.4|31551.4|31609.5|31557.9|31597|31547|466
1593143700000|2020-06-26 03:55:00|31601.9|31551.9|31600.2|31550.2|31607.1|31554.8|31595.6|31545.6|459
1593144000000|2020-06-26 04:00:00|31599.2|31549.2|31604.8|31554.8|31614|31558.6|31595|31545|435
1593144300000|2020-06-26 04:05:00|31610.7|31556.9|31593.3|31543.3|31611.9|31557.2|31587.5|31537.5|396
1593144600000|2020-06-26 04:10:00|31593.9|31543.9|31591.8|31541.8|31602.6|31551.8|31589.4|31539.4|376
1593144900000|2020-06-26 04:15:00|31587.7|31537.7|31588.8|31538.8|31602.8|31551.4|31585.3|31535.3|378
1593145200000|2020-06-26 04:20:00|31589.2|31539.2|31587.3|31537.3|31598.2|31548.2|31583.9|31533.9|367
1593145500000|2020-06-26 04:25:00|31587.4|31537.4|31594.5|31544.5|31595.4|31554.5|31574.2|31534.3|372
1593145800000|2020-06-26 04:30:00|31594.6|31544.6|31597.6|31547.6|31600.1|31550.1|31591.9|31541.9|339
1593146100000|2020-06-26 04:35:00|31597.4|31547.4|31594.7|31544.7|31600.2|31557.1|31575.8|31542|250
1593146400000|2020-06-26 04:40:00|31593.5|31543.5|31597.1|31547.1|31599.6|31549.6|31593.5|31543.5|252
1593146700000|2020-06-26 04:45:00|31597|31547|31602.9|31552.9|31605.4|31555.4|31593|31543|302
1593147000000|2020-06-26 04:50:00|31604.3|31554.3|31601.7|31551.7|31605.2|31566.7|31582.6|31548.6|253
1593147300000|2020-06-26 04:55:00|31602|31552|31599.6|31549.6|31603.4|31565.9|31583.8|31547|283
1593147600000|2020-06-26 05:00:00|31599.4|31549.4|31599.5|31549.5|31602.6|31566.3|31579.9|31544.5|362
1593147900000|2020-06-26 05:05:00|31598.5|31548.5|31585.4|31565.4|31604.5|31566.2|31581.9|31546.6|259
1593148200000|2020-06-26 05:10:00|31585.2|31565.2|31589.3|31569.3|31604.4|31569.5|31584.9|31550.4|308
1593148500000|2020-06-26 05:15:00|31589.2|31569.2|31589.6|31569.6|31592|31572|31585.8|31565.8|324
1593148800000|2020-06-26 05:20:00|31590.1|31570.1|31606.7|31556.7|31611.7|31571.5|31587.2|31555.1|316
1593149100000|2020-06-26 05:25:00|31606.6|31556.6|31602.4|31552.4|31607.2|31570.8|31585.8|31551.7|291
1593149400000|2020-06-26 05:30:00|31602.6|31552.6|31603.7|31553.7|31604|31569.5|31583.2|31548.8|261
1593149700000|2020-06-26 05:35:00|31603.9|31553.9|31587|31537|31606.9|31574.7|31568.6|31518.6|316
1593150000000|2020-06-26 05:40:00|31587.1|31537.1|31595.5|31545.5|31604.9|31554.9|31586.7|31536.7|378
1593150300000|2020-06-26 05:45:00|31595.6|31545.6|31589.1|31539.1|31596.7|31546.7|31587|31537|289
1593150600000|2020-06-26 05:50:00|31589.6|31539.6|31590.3|31540.3|31596.1|31546.1|31586.9|31536.9|329
1593150900000|2020-06-26 05:55:00|31590.5|31540.5|31596|31546|31607|31557|31586.4|31536.4|367
1593151200000|2020-06-26 06:00:00|31594.9|31544.9|31600.4|31550.4|31608.2|31558.2|31588.6|31538.6|629
1593151500000|2020-06-26 06:05:00|31601.1|31551.1|31615.1|31565.1|31617.4|31581.3|31597.4|31547.4|574
1593151800000|2020-06-26 06:10:00|31615.7|31565.7|31611.8|31561.8|31621.2|31571.2|31606.5|31556.5|592
1593152100000|2020-06-26 06:15:00|31612.3|31562.3|31619.9|31569.9|31630|31580|31607.7|31557.7|637
1593152400000|2020-06-26 06:20:00|31620|31570|31624.9|31574.9|31636.3|31595.8|31602.7|31566.3|544
1593152700000|2020-06-26 06:25:00|31624|31574|31610.1|31590.1|31628.1|31591.2|31603.6|31567.4|484
1593153000000|2020-06-26 06:30:00|31609.4|31589.4|31588|31538|31611|31591|31565.6|31528.4|605
1593153300000|2020-06-26 06:35:00|31586.2|31536.2|31600.9|31580.9|31611.2|31583.4|31569.9|31534.3|964
1593153600000|2020-06-26 06:40:00|31601.4|31581.4|31617.8|31597.8|31618|31598|31583.8|31563.8|802
1593153900000|2020-06-26 06:45:00|31617.5|31597.5|31618.6|31598.6|31620.9|31600.9|31603.7|31583.7|424
1593154200000|2020-06-26 06:50:00|31618.8|31598.8|31618.7|31598.7|31630|31610|31616.4|31596.4|444
1593154500000|2020-06-26 06:55:00|31618.3|31598.3|31626.9|31606.9|31636.8|31616.8|31616.7|31596.7|721
1593154800000|2020-06-26 07:00:00|31628.3|31608.3|31626.3|31606.3|31635.9|31615.9|31617|31597|744
1593155100000|2020-06-26 07:05:00|31625.5|31605.5|31608.6|31588.6|31630.3|31610.3|31607.4|31587.4|660
1593155400000|2020-06-26 07:10:00|31608.8|31588.8|31615.1|31595.1|31637.6|31617.6|31607.3|31587.3|717
1593155700000|2020-06-26 07:15:00|31616.3|31596.3|31628.5|31608.5|31636.7|31616.7|31614.5|31594.5|968
1593156000000|2020-06-26 07:20:00|31629.2|31609.2|31627.2|31607.2|31642.1|31622.1|31624.5|31604.5|752
1593156300000|2020-06-26 07:25:00|31626.8|31606.8|31621.9|31601.9|31629.2|31609.2|31613.3|31593.3|691
1593156600000|2020-06-26 07:30:00|31620.5|31600.5|31617.2|31597.2|31623.1|31603.1|31612|31592|665
1593156900000|2020-06-26 07:35:00|31616.6|31596.6|31604|31584|31619|31599|31594.9|31574.9|601
1593157200000|2020-06-26 07:40:00|31602.9|31582.9|31584.8|31564.8|31609.5|31589.5|31584.6|31564.6|683
1593157500000|2020-06-26 07:45:00|31585|31565|31589.4|31569.4|31597.4|31577.4|31582.1|31562.1|559
1593157800000|2020-06-26 07:50:00|31589.7|31569.7|31587.9|31567.9|31590.5|31570.5|31578.6|31558.6|561
1593158100000|2020-06-26 07:55:00|31588.2|31568.2|31593.5|31573.5|31594.7|31574.7|31579.5|31559.5|553
1593158400000|2020-06-26 08:00:00|31593.7|31573.7|31617|31597|31620.6|31600.6|31589.7|31569.7|651
1593158700000|2020-06-26 08:05:00|31617.3|31597.3|31620.4|31600.4|31634|31614|31612.6|31592.6|658
1593159000000|2020-06-26 08:10:00|31619.3|31599.3|31618.5|31598.5|31629.1|31609.1|31613.5|31593.5|664
1593159300000|2020-06-26 08:15:00|31618.6|31598.6|31625|31605|31629.4|31609.4|31618.1|31598.1|669
1593159600000|2020-06-26 08:20:00|31624.9|31604.9|31625.2|31605.2|31627.1|31607.1|31613.6|31593.6|608
1593159900000|2020-06-26 08:25:00|31625.3|31605.3|31624.6|31604.6|31634.7|31614.7|31620.1|31600.1|536
1593160200000|2020-06-26 08:30:00|31625.6|31605.6|31627.6|31607.6|31633.6|31613.6|31616.6|31596.6|570
1593160500000|2020-06-26 08:35:00|31627.8|31607.8|31630.4|31610.4|31633.4|31613.4|31620.6|31600.6|569
1593160800000|2020-06-26 08:40:00|31630.5|31610.5|31626.6|31606.6|31636.1|31616.1|31619.4|31599.4|670
1593161100000|2020-06-26 08:45:00|31627|31607|31612.3|31592.3|31627.2|31607.2|31597.6|31577.6|716
1593161400000|2020-06-26 08:50:00|31613.1|31593.1|31627.3|31607.3|31631.1|31611.1|31612.5|31592.5|664
1593161700000|2020-06-26 08:55:00|31627.1|31607.1|31592.8|31572.8|31631|31611|31589.5|31569.5|730
1593162000000|2020-06-26 09:00:00|31593.1|31573.1|31613|31593|31615.2|31595.2|31593.1|31573.1|802
1593162300000|2020-06-26 09:05:00|31612.5|31592.5|31613.7|31593.7|31621.4|31601.4|31607.7|31587.7|738
1593162600000|2020-06-26 09:10:00|31613.5|31593.5|31610.8|31590.8|31615.7|31595.7|31602.8|31582.8|583
1593162900000|2020-06-26 09:15:00|31610.9|31590.9|31625.8|31605.8|31628.3|31608.3|31610.2|31590.2|617
1593163200000|2020-06-26 09:20:00|31626|31606|31633.9|31613.9|31634.4|31614.4|31621.4|31601.4|558
1593163500000|2020-06-26 09:25:00|31634.3|31614.3|31639.8|31619.8|31641.9|31621.9|31631.2|31611.2|618
1593163800000|2020-06-26 09:30:00|31639.5|31619.5|31634|31614|31643.6|31623.6|31629.6|31609.6|615
1593164100000|2020-06-26 09:35:00|31634.1|31614.1|31622.7|31602.7|31638|31618|31615.5|31595.5|516
1593164400000|2020-06-26 09:40:00|31622.6|31602.6|31627.3|31607.3|31631|31611|31619.7|31599.7|479
1593164700000|2020-06-26 09:45:00|31627.1|31607.1|31624.7|31604.7|31632.4|31612.4|31615.5|31595.5|587
1593165000000|2020-06-26 09:50:00|31624.5|31604.5|31645.6|31625.6|31645.6|31625.6|31619.4|31599.4|649
1593165300000|2020-06-26 09:55:00|31645.5|31625.5|31637.5|31617.5|31647.7|31627.7|31630.3|31610.3|621
1593165600000|2020-06-26 10:00:00|31637|31617|31636|31616|31645|31625|31633.2|31613.2|620
1593165900000|2020-06-26 10:05:00|31635.7|31615.7|31629.4|31609.4|31635.7|31615.7|31620.3|31600.3|584
1593166200000|2020-06-26 10:10:00|31629.5|31609.5|31628.3|31608.3|31632.2|31612.2|31622.5|31602.5|534
1593166500000|2020-06-26 10:15:00|31629.8|31609.8|31633.4|31613.4|31639.7|31619.7|31628.6|31608.6|513
1593166800000|2020-06-26 10:20:00|31633.5|31613.5|31620.7|31600.7|31635.8|31615.8|31615.8|31595.8|506
1593167100000|2020-06-26 10:25:00|31620.6|31600.6|31611.4|31591.4|31621.4|31601.4|31608.7|31588.7|557
1593167400000|2020-06-26 10:30:00|31610.4|31590.4|31614.9|31594.9|31615.8|31595.8|31606.9|31586.9|487
1593167700000|2020-06-26 10:35:00|31615.2|31595.2|31618|31598|31620.9|31600.9|31613.6|31593.6|477
1593168000000|2020-06-26 10:40:00|31617.9|31597.9|31605.1|31585.1|31618.2|31598.2|31601.7|31581.7|474
1593168300000|2020-06-26 10:45:00|31605.3|31585.3|31612.2|31592.2|31612.6|31592.6|31598.1|31578.1|450
1593168600000|2020-06-26 10:50:00|31612.4|31592.4|31614.1|31594.1|31618.1|31598.1|31606.3|31586.3|492
1593168900000|2020-06-26 10:55:00|31615.3|31595.3|31624.4|31604.4|31624.4|31604.4|31610.3|31590.3|500
1593169200000|2020-06-26 11:00:00|31623.9|31603.9|31619|31599|31626.4|31606.4|31609.6|31589.6|595
1593169500000|2020-06-26 11:05:00|31618.7|31598.7|31615.1|31595.1|31618.9|31598.9|31603.6|31583.6|564
1593169800000|2020-06-26 11:10:00|31613.7|31593.7|31622.4|31602.4|31623.9|31603.9|31608.8|31588.8|610
1593170100000|2020-06-26 11:15:00|31622.2|31602.2|31621.9|31601.9|31626.6|31606.6|31616.5|31596.5|579
1593170400000|2020-06-26 11:20:00|31621.8|31601.8|31632.5|31612.5|31632.5|31612.5|31618.2|31598.2|529
1593170700000|2020-06-26 11:25:00|31630.2|31610.2|31636.3|31616.3|31639.4|31619.4|31630.2|31610.2|460
1593171000000|2020-06-26 11:30:00|31636.5|31616.5|31658.7|31638.7|31667.9|31647.9|31635.5|31615.5|697
1593171300000|2020-06-26 11:35:00|31658.5|31638.5|31662.6|31642.6|31669.4|31649.4|31654.7|31634.7|584
1593171600000|2020-06-26 11:40:00|31662.5|31642.5|31665.5|31645.5|31667.7|31647.7|31654.3|31634.3|640
1593171900000|2020-06-26 11:45:00|31665.4|31645.4|31655.1|31635.1|31665.7|31645.7|31651.6|31631.6|607
1593172200000|2020-06-26 11:50:00|31654.5|31634.5|31645.8|31625.8|31657.5|31637.5|31644.4|31624.4|623
1593172500000|2020-06-26 11:55:00|31646.3|31626.3|31675.7|31655.7|31675.9|31655.9|31646.3|31626.3|704
1593172800000|2020-06-26 12:00:00|31672.6|31652.6|31682|31662|31691.2|31671.2|31665.9|31645.9|927
1593173100000|2020-06-26 12:05:00|31682.3|31662.3|31681.5|31661.5|31688.2|31668.2|31673.9|31653.9|651
1593173400000|2020-06-26 12:10:00|31681.4|31661.4|31685.7|31665.7|31693.3|31673.3|31680.7|31660.7|712
1593173700000|2020-06-26 12:15:00|31685.4|31665.4|31692.1|31672.1|31695.4|31675.4|31684.9|31664.9|603
1593174000000|2020-06-26 12:20:00|31692.5|31672.5|31677.6|31657.6|31694.3|31674.3|31674.4|31654.4|639
1593174300000|2020-06-26 12:25:00|31676.9|31656.9|31662.8|31642.8|31679.8|31659.8|31658.3|31638.3|638
1593174600000|2020-06-26 12:30:00|31663.5|31643.5|31652.1|31632.1|31664.4|31644.4|31643.4|31623.4|753
1593174900000|2020-06-26 12:35:00|31652|31632|31658.6|31638.6|31662.9|31642.9|31645.7|31625.7|955
1593175200000|2020-06-26 12:40:00|31659.8|31639.8|31667.6|31647.6|31668.6|31648.6|31646.4|31626.4|776
1593175500000|2020-06-26 12:45:00|31666.8|31646.8|31681.9|31661.9|31684.4|31664.4|31664.9|31644.9|664
1593175800000|2020-06-26 12:50:00|31681.8|31661.8|31683.1|31663.1|31686.1|31666.1|31671.9|31651.9|649
1593176100000|2020-06-26 12:55:00|31685.4|31665.4|31679.1|31659.1|31690.8|31670.8|31676.5|31656.5|706
1593176400000|2020-06-26 13:00:00|31678.4|31658.4|31681.4|31661.4|31685.5|31665.5|31671.6|31651.6|681
1593176700000|2020-06-26 13:05:00|31681.3|31661.3|31669.3|31649.3|31687.5|31667.5|31668.6|31648.6|625
1593177000000|2020-06-26 13:10:00|31669.2|31649.2|31680.8|31660.8|31690|31670|31667.7|31647.7|746
1593177300000|2020-06-26 13:15:00|31680.7|31660.7|31675.3|31655.3|31684.4|31664.4|31670|31650|857
1593177600000|2020-06-26 13:20:00|31675.2|31655.2|31677.1|31657.1|31679.4|31659.4|31666.7|31646.7|839
1593177900000|2020-06-26 13:25:00|31676.8|31656.8|31701.2|31681.2|31701.5|31681.5|31676.1|31656.1|690
1593178200000|2020-06-26 13:30:00|31701.1|31681.1|31707.7|31687.7|31708.8|31688.8|31686.2|31666.2|832
1593178500000|2020-06-26 13:35:00|31708.6|31688.6|31713|31693|31720.4|31700.4|31702.1|31682.1|871
1593178800000|2020-06-26 13:40:00|31713.4|31693.4|31725.5|31705.5|31725.5|31705.5|31713.3|31693.3|777
1593179100000|2020-06-26 13:45:00|31725.6|31705.6|31724.7|31704.7|31731.9|31711.9|31720.1|31700.1|682
1593179400000|2020-06-26 13:50:00|31725.4|31705.4|31734.6|31714.6|31744.8|31724.8|31723.8|31703.8|775
1593179700000|2020-06-26 13:55:00|31734.5|31714.5|31746.9|31726.9|31751.6|31731.6|31734.1|31714.1|651
1593180000000|2020-06-26 14:00:00|31748.7|31728.7|31760.7|31740.7|31773|31753|31738.1|31718.1|800
1593180300000|2020-06-26 14:05:00|31760|31740|31753|31733|31770.1|31750.1|31752.3|31732.3|738
1593180600000|2020-06-26 14:10:00|31753.3|31733.3|31758.8|31738.8|31770|31750|31750.7|31730.7|689
1593180900000|2020-06-26 14:15:00|31758.7|31738.7|31753.6|31733.6|31763.4|31743.4|31749.8|31729.8|679
1593181200000|2020-06-26 14:20:00|31753.1|31733.1|31733.4|31713.4|31757.5|31737.5|31732.9|31712.9|725
1593181500000|2020-06-26 14:25:00|31733.8|31713.8|31726.4|31706.4|31738|31718|31724.8|31704.8|956
1593181800000|2020-06-26 14:30:00|31726.6|31706.6|31761.1|31741.1|31761.1|31741.1|31722.5|31702.5|931
1593182100000|2020-06-26 14:35:00|31758.5|31738.5|31769|31749|31784.4|31764.4|31754.2|31734.2|842
1593182400000|2020-06-26 14:40:00|31768|31748|31767.1|31747.1|31797|31777|31766.8|31746.8|874
1593182700000|2020-06-26 14:45:00|31766.1|31746.1|31776|31756|31778|31758|31762.8|31742.8|740
1593183000000|2020-06-26 14:50:00|31775.4|31755.4|31796.1|31776.1|31797.9|31777.9|31775.2|31755.2|860
1593183300000|2020-06-26 14:55:00|31796.5|31776.5|31790.6|31770.6|31807.1|31787.1|31789.3|31769.3|902
1593183600000|2020-06-26 15:00:00|31788.3|31768.3|31760.1|31740.1|31800.5|31780.5|31759.3|31725.2|936
1593183900000|2020-06-26 15:05:00|31775.3|31725.3|31751.9|31731.9|31775.5|31751.7|31738|31694.4|895
1593184200000|2020-06-26 15:10:00|31752.1|31732.1|31765.2|31745.2|31781.4|31747.8|31750.3|31721.5|1039
1593184500000|2020-06-26 15:15:00|31765.8|31745.8|31768.1|31748.1|31789.1|31754|31759.1|31726.9|1028
1593184800000|2020-06-26 15:20:00|31769.1|31749.1|31755.1|31735.1|31782.8|31754.1|31753.9|31722.9|841
1593185100000|2020-06-26 15:25:00|31754.6|31734.6|31757.9|31737.9|31760.2|31740.2|31752.7|31732.7|847
1593185400000|2020-06-26 15:30:00|31758.4|31738.4|31764.2|31744.2|31766.9|31746.9|31756.4|31736.4|681
1593185700000|2020-06-26 15:35:00|31764.3|31744.3|31734.8|31684.8|31779|31745|31730.2|31680.2|902
1593186000000|2020-06-26 15:40:00|31734.7|31684.7|31765.5|31745.5|31786.2|31749.2|31716.8|31683.4|792
1593186300000|2020-06-26 15:45:00|31768.9|31748.9|31717.1|31667.1|31780.2|31749.2|31699.7|31661.8|810
1593186600000|2020-06-26 15:50:00|31717.3|31667.3|31695.4|31675.4|31720.6|31687|31688.2|31662.4|765
1593186900000|2020-06-26 15:55:00|31694.5|31674.5|31663.8|31643.8|31718.2|31679.4|31662.9|31631.8|796
1593187200000|2020-06-26 16:00:00|31663.7|31643.7|31698.9|31648.9|31701.6|31664.8|31660.5|31626.2|704
1593187500000|2020-06-26 16:05:00|31699.7|31649.7|31686.6|31666.6|31705.3|31672.5|31671.3|31635.8|753
1593187800000|2020-06-26 16:10:00|31686.8|31666.8|31705.2|31655.2|31708.8|31672.2|31678.5|31642.2|686
1593188100000|2020-06-26 16:15:00|31705.1|31655.1|31709.3|31659.3|31711.4|31675.3|31686.3|31649.1|628
1593188400000|2020-06-26 16:20:00|31709.1|31659.1|31728.9|31678.9|31733|31689.5|31693|31657.7|1022
1593188700000|2020-06-26 16:25:00|31729.6|31679.6|31700.4|31650.4|31733|31690|31697.2|31647.2|880
1593189000000|2020-06-26 16:30:00|31700|31650|31679.9|31629.9|31700.7|31664.8|31678.7|31628.7|927
1593189300000|2020-06-26 16:35:00|31680.1|31630.1|31683.9|31633.9|31697.8|31647.8|31673.2|31623.2|1050
1593189600000|2020-06-26 16:40:00|31683.7|31633.7|31664.5|31644.5|31690.7|31649.5|31662.6|31626.1|805
1593189900000|2020-06-26 16:45:00|31664.9|31644.9|31682.4|31632.4|31683.4|31649.8|31663|31627|568
1593190200000|2020-06-26 16:50:00|31680.1|31630.1|31662.9|31612.9|31683.4|31648.6|31661.8|31612.9|673
1593190500000|2020-06-26 16:55:00|31663.4|31613.4|31663|31613|31674.4|31624.4|31639.7|31589.7|1080
1593190800000|2020-06-26 17:00:00|31663.1|31613.1|31653.4|31603.4|31669.5|31619.5|31650|31600|1104
1593191100000|2020-06-26 17:05:00|31653.7|31603.7|31650|31600|31656.5|31606.5|31636.8|31586.8|1034
1593191400000|2020-06-26 17:10:00|31650.9|31600.9|31637.5|31587.5|31655.2|31605.2|31635.7|31585.7|1052
1593191700000|2020-06-26 17:15:00|31637.3|31587.3|31658|31608|31663.4|31613.4|31626.7|31584.1|940
1593192000000|2020-06-26 17:20:00|31656.3|31606.3|31665.5|31615.5|31672.3|31622.3|31646.8|31596.8|1022
1593192300000|2020-06-26 17:25:00|31664.4|31614.4|31661|31611|31671.8|31622.4|31642.4|31603.7|965
1593192600000|2020-06-26 17:30:00|31660.3|31610.3|31647.9|31597.9|31662.6|31612.8|31632.1|31582.9|853
1593192900000|2020-06-26 17:35:00|31648.7|31598.7|31639.9|31589.9|31648.8|31611.2|31622.3|31572.3|950
1593193200000|2020-06-26 17:40:00|31639.5|31589.5|31650.5|31600.5|31651.2|31616.1|31627.7|31588.3|620
1593193500000|2020-06-26 17:45:00|31649.7|31599.7|31650.3|31600.3|31656.4|31620.9|31634.7|31597.6|535
1593193800000|2020-06-26 17:50:00|31653.8|31603.8|31644.1|31624.1|31658.5|31624.8|31634|31599|527
1593194100000|2020-06-26 17:55:00|31660.3|31610.3|31671.5|31621.5|31691.5|31661.2|31643.3|31607.4|556
1593194400000|2020-06-26 18:00:00|31671.3|31621.3|31659.7|31609.7|31695.9|31645.9|31651.7|31601.7|1074
1593194700000|2020-06-26 18:05:00|31661.8|31611.8|31643.9|31593.9|31665.3|31615.3|31634.7|31584.7|1011
1593195000000|2020-06-26 18:10:00|31644.2|31594.2|31654.3|31604.3|31660.2|31610.2|31642.9|31592.9|1024
1593195300000|2020-06-26 18:15:00|31654.7|31604.7|31660.5|31610.5|31663.4|31613.4|31648.5|31598.5|1040
1593195600000|2020-06-26 18:20:00|31661.1|31611.1|31656.7|31606.7|31670.7|31622.9|31641.7|31599.9|994
1593195900000|2020-06-26 18:25:00|31656.3|31606.3|31665.9|31615.9|31670.3|31620.3|31648.6|31598.6|1020
1593196200000|2020-06-26 18:30:00|31665|31615|31670.5|31620.5|31677.5|31627.5|31661.2|31611.2|1033
1593196500000|2020-06-26 18:35:00|31670.8|31620.8|31666.5|31616.5|31679.1|31629.1|31656.6|31606.6|993
1593196800000|2020-06-26 18:40:00|31666.2|31616.2|31659|31609|31672.7|31622.7|31656.2|31606.2|968
1593197100000|2020-06-26 18:45:00|31661.1|31611.1|31661.7|31611.7|31679.3|31629.3|31659.7|31609.7|1004
1593197400000|2020-06-26 18:50:00|31661.6|31611.6|31669|31619|31674.6|31624.6|31657.2|31607.2|990
1593197700000|2020-06-26 18:55:00|31669.3|31619.3|31664.6|31614.6|31678.3|31628.3|31656.9|31606.9|1006
1593198000000|2020-06-26 19:00:00|31664.8|31614.8|31655.5|31605.5|31670.8|31620.8|31649|31599|998
1593198300000|2020-06-26 19:05:00|31655.6|31605.6|31661.9|31611.9|31670.7|31620.7|31650.8|31600.8|961
1593198600000|2020-06-26 19:10:00|31661.4|31611.4|31668.2|31618.2|31672.1|31622.1|31655.5|31605.5|985
1593198900000|2020-06-26 19:15:00|31665.9|31615.9|31671|31621|31675|31625|31662.5|31612.5|976
1593199200000|2020-06-26 19:20:00|31669.6|31619.6|31665.8|31615.8|31681|31631|31661|31611|974
1593199500000|2020-06-26 19:25:00|31666|31616|31680.5|31630.5|31692.4|31642.4|31658.8|31608.8|996
1593199800000|2020-06-26 19:30:00|31706.6|31628.5|31695.8|31643.1|31723.1|31652.8|31684.4|31621.3|678
1593200100000|2020-06-26 19:35:00|31695|31645|31703.5|31645.8|31720.1|31655.1|31692.2|31631.2|607
1593200400000|2020-06-26 19:40:00|31707.3|31646.1|31708.4|31644.1|31724.5|31652.9|31696.3|31615.9|694
1593200700000|2020-06-26 19:45:00|31708.6|31644.4|31707|31632.9|31721.7|31646|31692.9|31618.2|830
1593201000000|2020-06-26 19:50:00|31708.4|31632.6|31714.1|31643.6|31724.5|31650.7|31699.4|31621.7|656
1593201300000|2020-06-26 19:55:00|31712.9|31644.7|31714.4|31636.6|31721.2|31650.5|31701.6|31623.9|648
1593201600000|2020-06-26 20:00:00|31714|31635.4|31686|31636|31717.6|31648.1|31666.5|31624.3|718
1593201900000|2020-06-26 20:05:00|31681.8|31631.8|31687|31637|31701.6|31660|31666.1|31624.5|407
1593202200000|2020-06-26 20:10:00|31684.7|31634.7|31693|31643|31694|31644|31679.5|31629.5|507
1593202500000|2020-06-26 20:15:00|31692.6|31642.6|31695.3|31645.3|31696.3|31646.3|31680.2|31630.2|445
1593202800000|2020-06-26 20:20:00|31695.1|31645.1|31697|31647|31699.1|31649.1|31691.1|31641.1|225
1593203100000|2020-06-26 20:25:00|31697.2|31647.2|31694.9|31644.9|31699.3|31660.6|31680|31642|231
1593203400000|2020-06-26 20:30:00|31694.8|31644.8|31698.8|31648.8|31700.5|31650.5|31693|31643|199
1593203700000|2020-06-26 20:35:00|31698.7|31648.7|31706.4|31656.4|31743|31667.7|31681.7|31630.4|358
1593204000000|2020-06-26 20:40:00|31706.5|31656.5|31706.3|31656.3|31747.4|31668.3|31706|31644.3|279
1593204300000|2020-06-26 20:45:00|31706.1|31656.1|31703.3|31653.3|31759.8|31672.5|31702.2|31623|368
1593204600000|2020-06-26 20:50:00|31703.5|31653.5|31702.6|31652.6|31751.1|31665.3|31691.3|31607|403
1593204900000|2020-06-26 20:55:00|31702.4|31652.4|31738.8|31618.8|31758.9|31653.7|31699.3|31614.4|277
1593374400000|2020-06-28 20:00:00|31732.2|31592.2|31732.2|31592.2|31732.2|31592.2|31732.2|31592.2|1
1593377100000|2020-06-28 20:45:00|31721|31576|31721|31576|31721|31576|31721|31576|1
1593377400000|2020-06-28 20:50:00|31722.5|31577.5|31721|31576|31729.4|31584.4|31718.7|31573.7|13
1593377700000|2020-06-28 20:55:00|31721.1|31576.1|31725|31580|31726.5|31581.5|31721|31576|23
1593378000000|2020-06-28 21:00:00|31723.1|31578.1|31733.2|31588.2|31735.3|31620|31719.2|31574.2|40
1593378300000|2020-06-28 21:05:00|31723.5|31578.5|31726.9|31581.9|31737|31592|31716.5|31571.5|107
1593378600000|2020-06-28 21:10:00|31726.3|31581.3|31715.2|31570.2|31736.4|31591.4|31712.3|31567.3|162
1593378900000|2020-06-28 21:15:00|31714.7|31569.7|31723.2|31578.2|31730.3|31585.3|31711.5|31566.5|155
1593379200000|2020-06-28 21:20:00|31711.7|31566.7|31719.7|31574.7|31727.5|31582.5|31704.8|31559.8|136
1593379500000|2020-06-28 21:25:00|31723.3|31578.3|31719.4|31574.4|31727.2|31582.2|31714.8|31569.8|76
1593379800000|2020-06-28 21:30:00|31719.6|31574.6|31728.6|31583.6|31740|31603.5|31715.9|31570.9|146
1593380100000|2020-06-28 21:35:00|31728.7|31583.7|31732.7|31587.7|31738.2|31593.2|31726.2|31581.2|106
1593380400000|2020-06-28 21:40:00|31732.6|31587.6|31716.8|31571.8|31737.4|31592.4|31716.8|31571.8|175
1593380700000|2020-06-28 21:45:00|31719.4|31574.4|31719.6|31574.6|31726.5|31581.5|31713.5|31568.5|137
1593381000000|2020-06-28 21:50:00|31722.4|31577.4|31723.4|31578.4|31727.5|31590.1|31713|31568|118
1593381300000|2020-06-28 21:55:00|31717.7|31597.7|31719.8|31574.8|31730.7|31600|31711.3|31566.3|257
1593381600000|2020-06-28 22:00:00|31725.9|31580.9|31722.4|31602.4|31744.8|31625.1|31710.5|31572.6|979
1593381900000|2020-06-28 22:05:00|31732.1|31612.1|31708.1|31602.7|31739.5|31627.7|31689.2|31583.9|989
1593382200000|2020-06-28 22:10:00|31726.3|31606.3|31713.2|31608.4|31739.1|31627.7|31693.7|31589.1|962
1593382500000|2020-06-28 22:15:00|31712.7|31608.2|31706.6|31608.4|31727.9|31631.9|31693.8|31588.5|911
1593382800000|2020-06-28 22:20:00|31705.9|31617.1|31707.2|31618.8|31729.5|31635.2|31693.1|31587.5|916
1593383100000|2020-06-28 22:25:00|31703.5|31609.5|31691.3|31606.4|31724.1|31625.4|31687.7|31580.5|1052
1593383400000|2020-06-28 22:30:00|31692.3|31601.8|31696.7|31599.6|31724.9|31624.3|31688.8|31584.7|965
1593383700000|2020-06-28 22:35:00|31704.3|31602.5|31704.8|31614.8|31722.7|31621.9|31688.9|31584|1027
1593384000000|2020-06-28 22:40:00|31698.3|31609.8|31696.5|31600.4|31718.2|31624.8|31688.6|31583.7|985
1593384300000|2020-06-28 22:45:00|31697.5|31600.7|31702.6|31606.2|31722.1|31622.2|31688.9|31580.5|992
1593384600000|2020-06-28 22:50:00|31706.4|31609.9|31688.8|31602.8|31717.9|31619.3|31687.7|31591.3|963
1593384900000|2020-06-28 22:55:00|31701.1|31600|31695.5|31598.2|31723.4|31623.1|31688.9|31591.4|947
1593385200000|2020-06-28 23:00:00|31693.4|31603.7|31708.5|31607.6|31718.1|31618.1|31693.4|31581|1129
1593385500000|2020-06-28 23:05:00|31710.6|31611.5|31701.3|31606.9|31715.3|31618.6|31695.4|31592|1151
1593385800000|2020-06-28 23:10:00|31701.9|31604.9|31710.4|31610.3|31717.3|31618.7|31695.6|31593.6|903
1593386100000|2020-06-28 23:15:00|31711.6|31603.2|31708.2|31612|31716.9|31620.7|31699.4|31600|601
1593386400000|2020-06-28 23:20:00|31707.9|31609.7|31713.5|31618.2|31721.6|31626.5|31697.8|31599.1|1106
1593386700000|2020-06-28 23:25:00|31713.4|31618.1|31723.4|31623.5|31725.2|31627.5|31700.8|31600|1090
1593387000000|2020-06-28 23:30:00|31721.2|31621.8|31707.5|31615.7|31724.9|31630.1|31701|31602.1|1173
1593387300000|2020-06-28 23:35:00|31703.6|31610.4|31696.5|31610.2|31720.2|31623.6|31696.5|31596.5|1180
1593387600000|2020-06-28 23:40:00|31696.4|31610.1|31696.2|31602|31711.9|31620.2|31689.2|31591.5|1188
1593387900000|2020-06-28 23:45:00|31694.2|31604.3|31701.3|31599.8|31708.6|31616|31687.7|31591.3|1183
1593388200000|2020-06-28 23:50:00|31697.2|31597.6|31695.4|31601.9|31708.2|31618.4|31686.7|31593.2|1141
1593388500000|2020-06-28 23:55:00|31694.8|31601.2|31705.8|31604.6|31714.3|31622.7|31686.7|31592.1|1116
1593388800000|2020-06-29 00:00:00|31706.2|31605|31712.6|31648.3|31716.7|31655.3|31683.3|31598.1|1173
1593389100000|2020-06-29 00:05:00|31712|31650.3|31705.8|31642.2|31721.9|31664|31699.7|31634.7|1163
1593389400000|2020-06-29 00:10:00|31706.5|31640.7|31694|31625.6|31716.2|31654.9|31684.4|31620.4|1004
1593389700000|2020-06-29 00:15:00|31693.9|31625.4|31699.2|31638.3|31713.7|31654.6|31689.1|31624.2|981
1593390000000|2020-06-29 00:20:00|31698.8|31637.9|31693.8|31635.4|31715.8|31654.1|31692|31626.6|888
1593390300000|2020-06-29 00:25:00|31693|31635.1|31685.9|31631.3|31715.2|31651.9|31680.2|31612.9|1032
1593390600000|2020-06-29 00:30:00|31685.4|31631.8|31698.4|31632.1|31710|31645.9|31670.1|31608.4|1041
1593390900000|2020-06-29 00:35:00|31698.8|31632.6|31684.8|31633.4|31706.1|31645.5|31677.7|31615|951
1593391200000|2020-06-29 00:40:00|31685.9|31633.9|31671.8|31621.8|31690.8|31637.9|31668.2|31611.6|1009
1593391500000|2020-06-29 00:45:00|31671.7|31621.7|31670.2|31620.2|31680.9|31630.4|31669.1|31615.4|946
1593391800000|2020-06-29 00:50:00|31670.1|31620.1|31690.7|31634.4|31693.2|31634.4|31661.5|31601|863
1593392100000|2020-06-29 00:55:00|31693.3|31628.8|31664.4|31608.1|31695.6|31634.2|31660.9|31607.6|973
1593392400000|2020-06-29 01:00:00|31663.3|31608.5|31657.9|31607.9|31666.5|31613.8|31652.1|31599.2|790
1593392700000|2020-06-29 01:05:00|31658.4|31608.4|31655.6|31605.6|31666.4|31612.3|31653.3|31598.3|706
1593393000000|2020-06-29 01:10:00|31655|31605|31652.4|31602.4|31658.9|31608.9|31651.4|31600.2|699
1593393300000|2020-06-29 01:15:00|31655.6|31601.1|31645|31593.8|31656.2|31604.2|31636.6|31580.7|991
1593393600000|2020-06-29 01:20:00|31644.1|31593.9|31649.9|31596.4|31655.7|31600.9|31642.1|31581.6|1062
1593393900000|2020-06-29 01:25:00|31650|31597.4|31641.7|31586.9|31658|31601.2|31638.3|31584.8|1091
1593394200000|2020-06-29 01:30:00|31641.5|31588.7|31645.8|31590.7|31651.1|31595.9|31636.6|31580.5|1089
1593394500000|2020-06-29 01:35:00|31645.5|31590.3|31645.5|31591.2|31653.1|31598.4|31639.1|31579.5|1067
1593394800000|2020-06-29 01:40:00|31646|31590.6|31643.9|31591.6|31648.9|31596.6|31637.2|31581.6|1054
1593395100000|2020-06-29 01:45:00|31648.4|31589.4|31645.1|31593.5|31649.8|31596.2|31640.5|31581.4|1064
1593395400000|2020-06-29 01:50:00|31644.6|31591.4|31644.1|31592.3|31648.2|31595.3|31637.5|31582.2|1044
1593395700000|2020-06-29 01:55:00|31647|31589.6|31640.9|31589.1|31648.4|31595.9|31636.5|31581.1|1073
1593396000000|2020-06-29 02:00:00|31641.7|31589.5|31645|31595|31650.3|31598.6|31641.1|31583.5|1051
1593396300000|2020-06-29 02:05:00|31646.1|31596.1|31643.6|31593.6|31651.4|31599.4|31640.7|31586.6|1024
1593396600000|2020-06-29 02:10:00|31643.7|31593.7|31641.3|31591.3|31647.9|31597.9|31639.2|31589.2|993
1593396900000|2020-06-29 02:15:00|31639.9|31589.9|31646.6|31596.6|31647.2|31597.2|31636.7|31586.7|776
1593397200000|2020-06-29 02:20:00|31646.8|31596.8|31636.4|31586.4|31647.5|31597.5|31636.1|31585.4|696
1593397500000|2020-06-29 02:25:00|31636.5|31586.5|31631.2|31581.2|31639.1|31587.9|31625.7|31575.2|1017
1593397800000|2020-06-29 02:30:00|31630|31580.1|31632.9|31582.9|31635.2|31584|31627.6|31577.6|1003
1593398100000|2020-06-29 02:35:00|31632.8|31582.8|31620.1|31570.1|31633.4|31583.4|31616.6|31566.6|1020
1593398400000|2020-06-29 02:40:00|31621.1|31571.1|31613.9|31563.9|31623.7|31573.7|31608.2|31558.2|985
1593398700000|2020-06-29 02:45:00|31614|31564|31616.8|31566.8|31620.3|31569.8|31609.6|31558.3|1013
1593399000000|2020-06-29 02:50:00|31617.2|31567.2|31621|31571|31621.8|31571.8|31613.8|31562.2|1013
1593399300000|2020-06-29 02:55:00|31620.3|31568.8|31622.2|31572.2|31624.3|31573.1|31615.4|31563.5|1016
1593399600000|2020-06-29 03:00:00|31622.1|31572.1|31623.2|31573.2|31627.5|31577.4|31617.7|31566.9|940
1593399900000|2020-06-29 03:05:00|31624.1|31574.1|31628|31578|31630.1|31580.1|31622.9|31572.3|919
1593400200000|2020-06-29 03:10:00|31628.1|31578.1|31629.9|31579.9|31633.4|31583.4|31624.3|31574|945
1593400500000|2020-06-29 03:15:00|31629.2|31579.2|31629|31579|31634.4|31584.4|31625.2|31575.2|962
1593400800000|2020-06-29 03:20:00|31628.4|31578.4|31628.8|31578.8|31630.8|31580.8|31624.6|31574.6|969
1593401100000|2020-06-29 03:25:00|31628.7|31578.7|31626.1|31576.1|31630|31579.9|31623.5|31573.5|972
1593401400000|2020-06-29 03:30:00|31626.7|31576.7|31628.8|31578.8|31635.6|31585.6|31622.5|31572.5|1041
1593401700000|2020-06-29 03:35:00|31629|31579|31627.1|31577.1|31629.7|31579.7|31625.1|31573.6|1016
1593402000000|2020-06-29 03:40:00|31626.7|31576.7|31631.2|31581.2|31631.8|31581.8|31623|31573|1009
1593402300000|2020-06-29 03:45:00|31630.9|31580.9|31641.2|31591.2|31642.3|31592.3|31630.4|31580.4|1036
1593402600000|2020-06-29 03:50:00|31641.5|31591.5|31640.6|31590.6|31644.3|31594.3|31636.2|31584.6|1059
1593402900000|2020-06-29 03:55:00|31641.2|31591.2|31633.3|31583.3|31643.4|31593.4|31629.8|31579.8|1038
1593403200000|2020-06-29 04:00:00|31634.1|31584.1|31676.7|31624.4|31682.9|31627.5|31632.2|31582.2|882
1593403500000|2020-06-29 04:05:00|31677.3|31625.2|31675.6|31621.6|31681.6|31629.2|31665.5|31606.7|1110
1593403800000|2020-06-29 04:10:00|31675.2|31621.2|31682.5|31632.5|31684|31634|31667.9|31611|1051
1593404100000|2020-06-29 04:15:00|31682.6|31632.6|31633.6|31583.6|31684.4|31634.4|31633.6|31578.6|1023
1593404400000|2020-06-29 04:20:00|31636.7|31586.7|31632|31582|31639.8|31589.8|31627.2|31577.2|1069
1593404700000|2020-06-29 04:25:00|31632.1|31582.1|31626.6|31576.6|31640.2|31590.2|31624.6|31572.7|1076
1593405000000|2020-06-29 04:30:00|31627.7|31577.7|31629.6|31579.6|31631.7|31581.7|31618.9|31568.9|1022
1593405300000|2020-06-29 04:35:00|31628.1|31578.1|31630.7|31580.7|31632.7|31582.7|31620.4|31570.4|1019
1593405600000|2020-06-29 04:40:00|31630.9|31580.9|31629.8|31579.8|31638.7|31588.7|31626.1|31573.6|833
1593405900000|2020-06-29 04:45:00|31630.3|31580.3|31633|31583|31637.5|31587.5|31626.6|31576.6|552
1593406200000|2020-06-29 04:50:00|31632.1|31582.1|31632.1|31582.1|31637.2|31587.2|31629|31579|363
1593406500000|2020-06-29 04:55:00|31632.3|31582.3|31633.9|31583.9|31637.3|31587.3|31628.8|31578.8|366
1593406800000|2020-06-29 05:00:00|31633|31583|31623.6|31573.6|31633.4|31583.4|31618.7|31568.7|751
1593407100000|2020-06-29 05:05:00|31623.4|31573.4|31606.7|31556.7|31627.5|31577.5|31603.2|31553.2|872
1593407400000|2020-06-29 05:10:00|31607.5|31557.5|31602.7|31552.7|31607.5|31557.5|31598.9|31548.9|1009
1593407700000|2020-06-29 05:15:00|31602.9|31552.9|31600.9|31550.9|31607.3|31557.3|31598.4|31548.4|954
1593408000000|2020-06-29 05:20:00|31601.1|31551.1|31599.4|31549.4|31604.6|31554.6|31593.6|31543.6|1014
1593408300000|2020-06-29 05:25:00|31601.7|31551.7|31595.5|31545.5|31604.9|31554.9|31591.4|31541.4|1063
1593408600000|2020-06-29 05:30:00|31594.5|31544.5|31603.7|31553.7|31604.3|31554.3|31591.7|31541.7|1014
1593408900000|2020-06-29 05:35:00|31603.5|31553.5|31573|31523|31603.9|31553.9|31566.5|31516.5|1042
1593409200000|2020-06-29 05:40:00|31573.3|31523.3|31572.8|31522.8|31577.4|31527.4|31567|31517|984
1593409500000|2020-06-29 05:45:00|31572.2|31522.2|31601.2|31551.2|31601.6|31551.6|31567.4|31517.4|667
1593409800000|2020-06-29 05:50:00|31601.1|31551.1|31588.2|31538.2|31612.1|31562.1|31587.6|31537.6|630
1593410100000|2020-06-29 05:55:00|31588.7|31538.7|31598|31548|31599.7|31549.7|31587.1|31537.1|979
1593410400000|2020-06-29 06:00:00|31595.3|31545.3|31576.3|31526.3|31613.5|31556.6|31571.7|31521.7|1030
1593410700000|2020-06-29 06:05:00|31578.6|31528.6|31572.5|31522.5|31585.1|31535.1|31567|31517|653
1593411000000|2020-06-29 06:10:00|31572.4|31522.4|31583.7|31533.7|31586.3|31536.3|31567.8|31517.8|772
1593411300000|2020-06-29 06:15:00|31583.6|31533.6|31567|31517|31583.6|31533.6|31553.9|31503.9|702
1593411600000|2020-06-29 06:20:00|31565.9|31515.9|31529.8|31509.8|31570.5|31538.6|31527|31507|779
1593411900000|2020-06-29 06:25:00|31530.1|31510.1|31526.8|31506.8|31543.9|31523.9|31524.9|31504.9|788
1593412200000|2020-06-29 06:30:00|31527.4|31507.4|31546.2|31526.2|31547.3|31527.3|31525.7|31505.7|747
1593412500000|2020-06-29 06:35:00|31546.5|31526.5|31531.7|31511.7|31548.4|31528.4|31526.9|31506.9|806
1593412800000|2020-06-29 06:40:00|31531.9|31511.9|31549.4|31529.4|31551.5|31531.5|31529.2|31509.2|609
1593413100000|2020-06-29 06:45:00|31549.1|31529.1|31549.2|31529.2|31552.2|31532.2|31545.3|31525.3|587
1593413400000|2020-06-29 06:50:00|31550.1|31530.1|31550.3|31530.3|31552.9|31532.9|31545.4|31525.4|560
1593413700000|2020-06-29 06:55:00|31551|31531|31551.4|31531.4|31571.2|31536.5|31543.8|31517.1|624
1593414000000|2020-06-29 07:00:00|31553.8|31533.8|31561|31541|31571.4|31546.6|31545.7|31510.1|898
1593414300000|2020-06-29 07:05:00|31561.9|31541.9|31548.2|31528.2|31566.7|31546.7|31541.8|31521.8|798
1593414600000|2020-06-29 07:10:00|31549.9|31529.9|31518.2|31498.2|31551.9|31531.9|31511.7|31491.7|722
1593414900000|2020-06-29 07:15:00|31518.3|31498.3|31524.5|31504.5|31528|31508|31507.7|31487.7|916
1593415200000|2020-06-29 07:20:00|31524.6|31504.6|31516.3|31496.3|31527.1|31507.1|31497.3|31477.3|899
1593415500000|2020-06-29 07:25:00|31516|31496|31538.9|31518.9|31556.1|31536.1|31513.3|31493.3|859
1593415800000|2020-06-29 07:30:00|31538.2|31518.2|31544.3|31524.3|31545.1|31525.1|31532|31512|657
1593416100000|2020-06-29 07:35:00|31543.7|31523.7|31552.4|31532.4|31552.8|31532.8|31543.7|31523.7|627
1593416400000|2020-06-29 07:40:00|31552.5|31532.5|31552.5|31532.5|31554.9|31534.9|31549.2|31529.2|591
1593416700000|2020-06-29 07:45:00|31552.4|31532.4|31563.7|31543.7|31564.4|31544.4|31551.2|31531.2|581
1593417000000|2020-06-29 07:50:00|31565.7|31545.7|31575.4|31555.4|31577.1|31557.1|31562.1|31542.1|680
1593417300000|2020-06-29 07:55:00|31575.3|31555.3|31576|31556|31578.2|31558.2|31568.2|31548.2|607
1593417600000|2020-06-29 08:00:00|31576.8|31556.8|31598|31578|31608.7|31588.7|31572.7|31552.7|900
1593417900000|2020-06-29 08:05:00|31598.6|31578.6|31592.4|31572.4|31606.9|31586.9|31574.4|31554.4|866
1593418200000|2020-06-29 08:10:00|31593.1|31573.1|31587.8|31567.8|31612.4|31592.4|31582.8|31562.8|953
1593418500000|2020-06-29 08:15:00|31588.6|31568.6|31576.4|31556.4|31590|31570|31573.8|31553.8|737
1593418800000|2020-06-29 08:20:00|31576.6|31556.6|31571.7|31551.7|31582.5|31562.5|31570.2|31550.2|707
1593419100000|2020-06-29 08:25:00|31572.5|31552.5|31577.9|31557.9|31585.9|31565.9|31569.9|31549.9|648
1593419400000|2020-06-29 08:30:00|31577.7|31557.7|31582.1|31562.1|31584.1|31564.1|31571.5|31551.5|644
1593419700000|2020-06-29 08:35:00|31581.9|31561.9|31604.2|31584.2|31609.4|31589.4|31572.6|31552.6|696
1593420000000|2020-06-29 08:40:00|31604.1|31584.1|31618.3|31598.3|31633.2|31613.2|31596.7|31576.7|679
1593420300000|2020-06-29 08:45:00|31618.1|31598.1|31613.5|31593.5|31619|31599|31603.9|31583.9|707
1593420600000|2020-06-29 08:50:00|31614.3|31594.3|31615.4|31595.4|31620|31600|31611.1|31591.1|616
1593420900000|2020-06-29 08:55:00|31615.1|31595.1|31614.4|31594.4|31617.4|31597.4|31610.7|31590.7|516
1593421200000|2020-06-29 09:00:00|31613.5|31593.5|31611.7|31591.7|31617|31597|31610.1|31590.1|484
1593421500000|2020-06-29 09:05:00|31611.5|31591.5|31624|31604|31635.9|31615.9|31611.2|31591.2|587
1593421800000|2020-06-29 09:10:00|31624.2|31604.2|31636.2|31616.2|31639.1|31619.1|31621.5|31601.5|676
1593422100000|2020-06-29 09:15:00|31635.8|31615.8|31627.8|31607.8|31640.9|31620.9|31627.7|31607.7|642
1593422400000|2020-06-29 09:20:00|31627.9|31607.9|31623.7|31603.7|31634.3|31614.3|31622.6|31602.6|546
1593422700000|2020-06-29 09:25:00|31623.9|31603.9|31626.4|31606.4|31627.5|31607.5|31618.9|31598.9|476
1593423000000|2020-06-29 09:30:00|31626.2|31606.2|31616.9|31596.9|31631.8|31611.8|31614.8|31594.8|630
1593423300000|2020-06-29 09:35:00|31617.2|31597.2|31613.6|31593.6|31623.8|31603.8|31610.8|31590.8|629
1593423600000|2020-06-29 09:40:00|31613.7|31593.7|31596.6|31576.6|31615.6|31595.6|31594.6|31574.6|693
1593423900000|2020-06-29 09:45:00|31596|31576|31577.5|31557.5|31596.4|31576.4|31576.4|31556.4|583
1593424200000|2020-06-29 09:50:00|31576.6|31556.6|31589|31569|31593.3|31573.3|31574.9|31554.9|490
1593424500000|2020-06-29 09:55:00|31590.1|31570.1|31620.1|31600.1|31641.1|31621.1|31586.9|31566.9|739
1593424800000|2020-06-29 10:00:00|31620|31600|31613.5|31593.5|31627.3|31607.3|31592.3|31572.3|951
1593425100000|2020-06-29 10:05:00|31613.4|31593.4|31600.9|31580.9|31620.3|31600.3|31598.7|31578.7|724
1593425400000|2020-06-29 10:10:00|31599.9|31579.9|31601.1|31581.1|31607.8|31587.8|31597.2|31577.2|608
1593425700000|2020-06-29 10:15:00|31600.8|31580.8|31592.4|31572.4|31602.6|31582.6|31589.1|31569.1|685
1593426000000|2020-06-29 10:20:00|31593.2|31573.2|31587.1|31567.1|31593.2|31573.2|31583.2|31563.2|571
1593426300000|2020-06-29 10:25:00|31587.2|31567.2|31583.6|31563.6|31589.1|31569.1|31580.2|31560.2|672
1593426600000|2020-06-29 10:30:00|31582.7|31562.7|31587.3|31567.3|31589.7|31569.7|31580.7|31560.7|808
1593426900000|2020-06-29 10:35:00|31587|31567|31611.3|31591.3|31613.6|31593.6|31586.4|31566.4|955
1593427200000|2020-06-29 10:40:00|31610.8|31590.8|31601.1|31581.1|31615.8|31595.8|31595.9|31575.9|927
1593427500000|2020-06-29 10:45:00|31598.6|31578.6|31583.3|31563.3|31600.9|31580.9|31581.7|31561.7|992
1593427800000|2020-06-29 10:50:00|31582.3|31562.3|31578.4|31558.4|31585.9|31565.9|31562.6|31542.6|818
1593428100000|2020-06-29 10:55:00|31579.9|31559.9|31571.6|31551.6|31579.9|31559.9|31569.8|31549.8|538
1593428400000|2020-06-29 11:00:00|31571.3|31551.3|31588.2|31568.2|31588.7|31568.7|31566|31546|975
1593428700000|2020-06-29 11:05:00|31588.6|31568.6|31596.3|31576.3|31605.1|31585.1|31583.4|31563.4|812
1593429000000|2020-06-29 11:10:00|31596.7|31576.7|31604.8|31584.8|31615.5|31595.5|31594.3|31574.3|917
1593429300000|2020-06-29 11:15:00|31604.1|31584.1|31600.4|31580.4|31617.8|31597.8|31599.3|31579.3|906
1593429600000|2020-06-29 11:20:00|31601.8|31581.8|31600.1|31580.1|31608.1|31588.1|31598.1|31578.1|788
1593429900000|2020-06-29 11:25:00|31600|31580|31601.6|31581.6|31606.6|31586.6|31589.7|31569.7|814
1593430200000|2020-06-29 11:30:00|31600.1|31580.1|31595|31575|31602.7|31582.7|31588.5|31568.5|632
1593430500000|2020-06-29 11:35:00|31595.3|31575.3|31595.1|31575.1|31595.9|31575.9|31583.1|31563.1|565
1593430800000|2020-06-29 11:40:00|31595|31575|31611.2|31591.2|31615.1|31595.1|31586.3|31566.3|793
1593431100000|2020-06-29 11:45:00|31611|31591|31606|31586|31612.6|31592.6|31603.6|31583.6|701
1593431400000|2020-06-29 11:50:00|31605.1|31585.1|31600.5|31580.5|31615.4|31595.4|31598.3|31578.3|632
1593431700000|2020-06-29 11:55:00|31600.8|31580.8|31598.3|31578.3|31606.7|31586.7|31592.8|31572.8|545
1593432000000|2020-06-29 12:00:00|31599.2|31579.2|31600.2|31580.2|31606.6|31586.6|31585.8|31565.8|746
1593432300000|2020-06-29 12:05:00|31600.6|31580.6|31579.8|31559.8|31603.9|31583.9|31577.8|31557.8|830
1593432600000|2020-06-29 12:10:00|31579.7|31559.7|31587.2|31567.2|31596.2|31576.2|31577.8|31557.8|718
1593432900000|2020-06-29 12:15:00|31587.6|31567.6|31582.2|31562.2|31593.9|31573.9|31580.6|31560.6|684
1593433200000|2020-06-29 12:20:00|31583.3|31563.3|31599.1|31579.1|31601.8|31581.8|31581.6|31561.6|672
1593433500000|2020-06-29 12:25:00|31599|31579|31605.2|31585.2|31611.8|31591.8|31594.6|31574.6|699
1593433800000|2020-06-29 12:30:00|31605.3|31585.3|31627|31607|31628.6|31608.6|31593.3|31573.3|748
1593434100000|2020-06-29 12:35:00|31627.5|31607.5|31633.9|31613.9|31640.2|31620.2|31623.3|31603.3|902
1593434400000|2020-06-29 12:40:00|31633.6|31613.6|31687.8|31667.8|31691.9|31671.9|31633.4|31613.4|780
1593434700000|2020-06-29 12:45:00|31688.5|31668.5|31668.8|31648.8|31691.1|31671.1|31665.4|31645.4|676
1593435000000|2020-06-29 12:50:00|31668.7|31648.7|31649.1|31629.1|31669.8|31649.8|31638.9|31618.9|650
1593435300000|2020-06-29 12:55:00|31652.5|31632.5|31634.6|31614.6|31657.3|31637.3|31629.1|31609.1|754
1593435600000|2020-06-29 13:00:00|31634.7|31614.7|31651|31631|31652.1|31632.1|31634|31614|707
1593435900000|2020-06-29 13:05:00|31650.1|31630.1|31656.9|31636.9|31659|31639|31645.8|31625.8|697
1593436200000|2020-06-29 13:10:00|31656.8|31636.8|31675.6|31655.6|31680.9|31660.9|31653.2|31633.2|684
1593436500000|2020-06-29 13:15:00|31675.7|31655.7|31682.6|31662.6|31685.2|31665.2|31675.4|31655.4|473
1593436800000|2020-06-29 13:20:00|31684.2|31664.2|31680.9|31660.9|31691.5|31671.5|31679.1|31659.1|675
1593437100000|2020-06-29 13:25:00|31681|31661|31677.4|31657.4|31689.1|31669.1|31668.2|31648.2|571
1593437400000|2020-06-29 13:30:00|31677.6|31657.6|31683.7|31663.7|31688.2|31668.2|31675.4|31655.4|890
1593437700000|2020-06-29 13:35:00|31683.6|31663.6|31689.4|31669.4|31692.7|31672.7|31679.1|31659.1|790
1593438000000|2020-06-29 13:40:00|31689.2|31669.2|31699.1|31679.1|31703.1|31683.1|31688.2|31668.2|851
1593438300000|2020-06-29 13:45:00|31699.6|31679.6|31702.7|31682.7|31717.6|31697.6|31696.6|31676.6|795
1593438600000|2020-06-29 13:50:00|31702.3|31682.3|31700.7|31680.7|31725.7|31705.7|31699.3|31679.3|893
1593438900000|2020-06-29 13:55:00|31700.8|31680.8|31712.8|31692.8|31717.3|31697.3|31699.4|31679.4|772
1593439200000|2020-06-29 14:00:00|31712.3|31692.3|31705.9|31685.9|31713.4|31693.4|31695.9|31675.9|783
1593439500000|2020-06-29 14:05:00|31706.5|31686.5|31733.4|31713.4|31741.2|31721.2|31706.3|31686.3|979
1593439800000|2020-06-29 14:10:00|31733.2|31713.2|31721.5|31701.5|31739.2|31719.2|31715.2|31695.2|801
1593440100000|2020-06-29 14:15:00|31721.1|31701.1|31724.6|31704.6|31728.9|31708.9|31703.2|31683.2|831
1593440400000|2020-06-29 14:20:00|31723.2|31703.2|31740.9|31720.9|31742.2|31722.2|31723.2|31703.2|690
1593440700000|2020-06-29 14:25:00|31744.4|31724.4|31733|31713|31747.8|31727.8|31730.1|31710.1|745
1593441000000|2020-06-29 14:30:00|31732.9|31712.9|31728.1|31708.1|31742|31722|31723.3|31703.3|851
1593441300000|2020-06-29 14:35:00|31728.5|31708.5|31728.5|31708.5|31763.9|31743.9|31719.9|31699.9|990
1593441600000|2020-06-29 14:40:00|31728.4|31708.4|31709.6|31689.6|31731.7|31711.7|31708.1|31688.1|957
1593441900000|2020-06-29 14:45:00|31709.9|31689.9|31683.3|31663.3|31717.8|31697.8|31681|31661|944
1593442200000|2020-06-29 14:50:00|31683|31663|31686.7|31666.7|31698.3|31678.3|31677.3|31657.3|1002
1593442500000|2020-06-29 14:55:00|31686.9|31666.9|31673|31653|31706.4|31686.4|31664.4|31644.4|952
1593442800000|2020-06-29 15:00:00|31673.1|31653.1|31660.9|31640.9|31688.7|31668.7|31654.6|31634.6|961
1593443100000|2020-06-29 15:05:00|31660.6|31640.6|31666|31646|31690.5|31670.5|31660.6|31640.6|812
1593443400000|2020-06-29 15:10:00|31665|31645|31701.2|31681.2|31702.2|31682.2|31664.1|31644.1|956
1593443700000|2020-06-29 15:15:00|31694.9|31674.9|31698.3|31678.3|31701.8|31681.8|31689.3|31669.3|673
1593444000000|2020-06-29 15:20:00|31698.5|31678.5|31687.2|31667.2|31715.2|31683|31683.1|31648.3|655
1593444300000|2020-06-29 15:25:00|31687.1|31667.1|31693.1|31673.1|31707|31674.6|31676.4|31646.4|655
1593444600000|2020-06-29 15:30:00|31692.7|31672.7|31704.6|31684.6|31719.7|31685.3|31689.5|31659.8|590
1593444900000|2020-06-29 15:35:00|31704.5|31684.5|31703.8|31683.8|31720.2|31688.6|31697.8|31662.9|641
1593445200000|2020-06-29 15:40:00|31702.3|31682.3|31688.6|31668.6|31708.4|31687.3|31683.1|31651|621
1593445500000|2020-06-29 15:45:00|31688.7|31668.7|31683.8|31663.8|31710.9|31677.4|31679.7|31659.6|608
1593445800000|2020-06-29 15:50:00|31683.1|31663.1|31703.1|31683.1|31714.5|31683.5|31681.5|31653.4|572
1593446100000|2020-06-29 15:55:00|31703.3|31683.3|31709.9|31689.9|31729.7|31693.4|31699|31665.8|732
1593446400000|2020-06-29 16:00:00|31725.6|31675.6|31711.6|31691.6|31729.1|31694.1|31703.8|31670.5|655
1593446700000|2020-06-29 16:05:00|31711.5|31691.5|31710.6|31690.6|31731|31695|31707.2|31673.3|619
1593447000000|2020-06-29 16:10:00|31709.9|31689.9|31712|31692|31730.8|31696.4|31707.4|31673.1|536
1593447300000|2020-06-29 16:15:00|31711.6|31691.6|31698.9|31678.9|31724.6|31691.9|31696.4|31662.1|509
1593447600000|2020-06-29 16:20:00|31697|31677|31711.4|31661.4|31717.6|31681.5|31692.7|31658|583
1593447900000|2020-06-29 16:25:00|31712.3|31662.3|31694.5|31674.5|31714.2|31674.7|31690.4|31653.8|892
1593448200000|2020-06-29 16:30:00|31694.1|31674.1|31700.6|31680.6|31715.5|31682.3|31690.6|31656.9|542
1593448500000|2020-06-29 16:35:00|31700.4|31680.4|31701.8|31681.8|31719.3|31684.1|31695.7|31660.5|510
1593448800000|2020-06-29 16:40:00|31719|31669|31717.8|31667.8|31726.1|31691.5|31700.9|31665.5|503
1593449100000|2020-06-29 16:45:00|31715.5|31665.5|31700.5|31680.5|31723.3|31690.1|31698.6|31663.6|522
1593449400000|2020-06-29 16:50:00|31700.3|31680.3|31728.6|31678.6|31729.2|31694.3|31700.1|31677.4|469
1593449700000|2020-06-29 16:55:00|31728.2|31678.2|31727.3|31707.3|31750.9|31716.5|31712.5|31676.3|615
1593450000000|2020-06-29 17:00:00|31727.2|31707.2|31747|31697|31747|31711.2|31723.9|31689.3|469
1593450300000|2020-06-29 17:05:00|31746.9|31696.9|31759.6|31709.6|31763.5|31728.7|31727.7|31690.3|494
1593450600000|2020-06-29 17:10:00|31759.3|31709.3|31729.9|31709.9|31762.8|31727.9|31728.3|31687.1|571
1593450900000|2020-06-29 17:15:00|31730|31710|31724.9|31704.9|31744.4|31710|31721|31681.3|479
1593451200000|2020-06-29 17:20:00|31725.1|31705.1|31720.3|31700.3|31739|31706.5|31718.2|31684.1|389
1593451500000|2020-06-29 17:25:00|31720.1|31700.1|31710.7|31690.7|31721.6|31701.6|31710.7|31690.7|360
1593451800000|2020-06-29 17:30:00|31713|31693|31717.4|31697.4|31729.6|31699.5|31710.4|31676.4|395
1593452100000|2020-06-29 17:35:00|31728.6|31678.6|31713.3|31693.3|31732.7|31699.9|31710.8|31677.6|403
1593452400000|2020-06-29 17:40:00|31712.6|31692.6|31718.3|31698.3|31733|31698.6|31711.9|31680.2|338
1593452700000|2020-06-29 17:45:00|31718.4|31698.4|31717.8|31697.8|31737.1|31703|31714.7|31683|315
1593453000000|2020-06-29 17:50:00|31717.7|31697.7|31727.3|31707.3|31737.6|31707.3|31716.7|31684.6|376
1593453300000|2020-06-29 17:55:00|31727.1|31707.1|31740.2|31690.2|31742.7|31712.1|31723.2|31688.1|365
1593453600000|2020-06-29 18:00:00|31739.1|31689.1|31727.2|31707.2|31742.5|31710|31721.1|31685.4|447
1593453900000|2020-06-29 18:05:00|31727.1|31707.1|31725.2|31705.2|31746|31712.1|31722.7|31694.6|346
1593454200000|2020-06-29 18:10:00|31724.2|31704.2|31727|31677|31734.4|31706.4|31712.9|31677|389
1593454500000|2020-06-29 18:15:00|31727.3|31677.3|31713.1|31693.1|31731.1|31698.1|31709.1|31675.4|368
1593454800000|2020-06-29 18:20:00|31712.9|31692.9|31718.6|31698.6|31737|31700.3|31711.5|31678.6|401
1593455100000|2020-06-29 18:25:00|31718.2|31698.2|31719.1|31699.1|31734.2|31699.2|31713.4|31680.7|313
1593455400000|2020-06-29 18:30:00|31735.2|31685.2|31718.9|31698.9|31736.4|31701.6|31716.1|31681.8|255
1593455700000|2020-06-29 18:35:00|31719|31699|31738.5|31688.5|31738.5|31702.9|31713.5|31681.2|314
1593456000000|2020-06-29 18:40:00|31738.6|31688.6|31710.7|31690.7|31739|31700.9|31707.8|31675.6|347
1593456300000|2020-06-29 18:45:00|31710.9|31690.9|31703.5|31683.5|31725.6|31691.4|31703.5|31670.7|348
1593456600000|2020-06-29 18:50:00|31705.5|31685.5|31707.6|31687.6|31726.3|31690.8|31704.4|31670.7|322
1593456900000|2020-06-29 18:55:00|31707.7|31687.7|31706|31686|31726.8|31692.5|31704.1|31670.2|442
1593457200000|2020-06-29 19:00:00|31720.6|31670.6|31719.6|31699.6|31736.4|31702|31707.6|31670.6|496
1593457500000|2020-06-29 19:05:00|31720|31700|31739.5|31689.5|31742.2|31707.2|31719.6|31684.6|438
1593457800000|2020-06-29 19:10:00|31739.6|31689.6|31719.5|31699.5|31739.6|31707.8|31715.7|31681.7|351
1593458100000|2020-06-29 19:15:00|31718.2|31698.2|31710.9|31690.9|31733.9|31698.2|31705.5|31671.4|441
1593458400000|2020-06-29 19:20:00|31709.2|31689.2|31718|31668|31724.1|31690.7|31701|31665|449
1593458700000|2020-06-29 19:25:00|31718.1|31668.1|31718.6|31668.6|31721.6|31687.3|31699.4|31665|411
1593459000000|2020-06-29 19:30:00|31718.5|31668.5|31717.1|31667.1|31723.1|31689.3|31701.8|31666.1|423
1593459300000|2020-06-29 19:35:00|31717.2|31667.2|31733.1|31683.1|31736.5|31698.4|31711.7|31667.2|664
1593459600000|2020-06-29 19:40:00|31733.5|31683.5|31735.9|31685.9|31742.4|31700.9|31719.3|31681.1|754
1593459900000|2020-06-29 19:45:00|31735|31685|31752.7|31702.7|31758.2|31712.8|31731.3|31681.3|601
1593460200000|2020-06-29 19:50:00|31752.8|31702.8|31751.1|31701.1|31756.1|31707.6|31727.6|31691.1|720
1593460500000|2020-06-29 19:55:00|31748.4|31698.4|31745.8|31695.8|31758.1|31709.1|31729.1|31691.1|717
1593460800000|2020-06-29 20:00:00|31749.8|31699.8|31743.7|31693.7|31751.2|31701.2|31737.2|31687.2|806
1593461100000|2020-06-29 20:05:00|31743.6|31693.6|31737.5|31687.5|31745.3|31694.4|31732.9|31682.9|726
1593461400000|2020-06-29 20:10:00|31737.6|31687.6|31735.5|31685.5|31745.4|31701|31720.2|31680.9|643
1593461700000|2020-06-29 20:15:00|31736|31686|31735|31685|31736.9|31686.9|31728.9|31678.9|349
1593462000000|2020-06-29 20:20:00|31736.5|31686.5|31730.2|31680.2|31741|31691|31726.3|31676.3|650
1593462300000|2020-06-29 20:25:00|31732.1|31682.1|31720.1|31670.1|31742.6|31692.6|31716.1|31666.1|615
1593462600000|2020-06-29 20:30:00|31717.5|31667.5|31725.2|31675.2|31729.5|31691.5|31706.5|31667.5|478
1593462900000|2020-06-29 20:35:00|31725.4|31675.4|31727.2|31677.2|31741.7|31689.6|31709.1|31667.3|648
1593463200000|2020-06-29 20:40:00|31727.1|31677.1|31715.5|31665.5|31733.4|31683.4|31711.4|31661.4|564
1593463500000|2020-06-29 20:45:00|31721.3|31671.3|31739.3|31689.3|31770.8|31700|31712.3|31662.3|729
1593463800000|2020-06-29 20:50:00|31738.5|31688.5|31729.4|31678.3|31753|31695.8|31715.8|31662.3|453
1593464100000|2020-06-29 20:55:00|31740.6|31686.5|31750.2|31671.4|31761.4|31686.5|31711|31646.6|489
1593464400000|2020-06-29 21:00:00|31757.6|31672.4|31789|31681.3|31791.1|31681.3|31757.3|31665|126
1593464700000|2020-06-29 21:05:00|31779|31659|31781|31672.2|31814|31698.3|31712|31592|165
1593465000000|2020-06-29 21:10:00|31782.7|31671.5|31787.8|31667.8|31801.1|31692.9|31747.1|31655.5|222
1593465300000|2020-06-29 21:15:00|31787.9|31667.9|31771.8|31683.3|31798.6|31694.9|31754.5|31658.4|224
1593465600000|2020-06-29 21:20:00|31770.6|31684.8|31764.7|31664.8|31795.8|31692.4|31754.3|31655.1|259
1593465900000|2020-06-29 21:25:00|31767|31660.1|31780.8|31660.8|31783.9|31683.9|31746.4|31654.8|206
1593466200000|2020-06-29 21:30:00|31776.6|31656.6|31763.3|31661.4|31790.3|31690.3|31740.3|31650.6|188
1593466500000|2020-06-29 21:35:00|31763.7|31658.9|31768.3|31648.3|31783.4|31683.6|31733.6|31648.3|195
1593466800000|2020-06-29 21:40:00|31784.4|31664.4|31772.4|31653.2|31784.4|31676.1|31744.4|31648|179
1593467100000|2020-06-29 21:45:00|31768.4|31666.3|31772.1|31652.7|31791|31680.9|31744.9|31649.9|169
1593467400000|2020-06-29 21:50:00|31789.9|31669.9|31766.3|31658.6|31794|31679.2|31742.2|31652|203
1593467700000|2020-06-29 21:55:00|31780.6|31660.6|31761.4|31663.9|31782.4|31681.7|31744.9|31645.9|211
1593468000000|2020-06-29 22:00:00|31762.6|31663.1|31756.7|31653.2|31783.5|31672.7|31719.7|31599.7|493
1593468300000|2020-06-29 22:05:00|31758.6|31650.8|31748.7|31661.5|31760.9|31680.2|31716.3|31596.3|351
1593468600000|2020-06-29 22:10:00|31751.3|31659.2|31752.6|31656.7|31757.2|31677.3|31737.9|31618|242
1593468900000|2020-06-29 22:15:00|31752.7|31654.7|31750.4|31657.5|31762.6|31681.3|31718.4|31598.4|380
1593469200000|2020-06-29 22:20:00|31750.9|31656.7|31754|31650.3|31772.4|31679.7|31706.7|31586.7|573
1593469500000|2020-06-29 22:25:00|31752.5|31652.1|31760.3|31647.1|31764.3|31672.1|31709.9|31589.9|349
1593469800000|2020-06-29 22:30:00|31762.2|31644.8|31740.4|31657.8|31763.9|31667.3|31706.3|31586.3|370
1593470100000|2020-06-29 22:35:00|31757|31640.9|31751.9|31649.1|31761.2|31659|31732.9|31636.4|337
1593470400000|2020-06-29 22:40:00|31753.5|31647.3|31749.3|31643.1|31770.8|31655.4|31708.4|31588.4|409
1593470700000|2020-06-29 22:45:00|31749.8|31643.6|31753.6|31633.6|31772.2|31652.2|31703.8|31583.8|315
1593471000000|2020-06-29 22:50:00|31753.8|31633.8|31732.2|31645.9|31770.9|31656.6|31723.2|31629.4|249
1593471300000|2020-06-29 22:55:00|31740.6|31635.9|31743.9|31629.1|31756.9|31652.1|31700|31580|259
1593471600000|2020-06-29 23:00:00|31732.9|31645.1|31715.4|31595.4|31768.9|31649.3|31699.8|31579.8|685
1593471900000|2020-06-29 23:05:00|31717.1|31597.1|31743.6|31641.7|31758.8|31656.3|31695.5|31575.5|499
1593472200000|2020-06-29 23:10:00|31741.7|31644.9|31738|31644.1|31780.9|31660.9|31697.7|31577.7|598
1593472500000|2020-06-29 23:15:00|31743.3|31641.5|31715.2|31595.2|31775|31657.5|31695.2|31575.2|552
1593472800000|2020-06-29 23:20:00|31737.3|31648|31729.5|31655.9|31771.3|31658.3|31693.4|31573.4|410
1593473100000|2020-06-29 23:25:00|31729.2|31650.6|31738.9|31659.2|31775.8|31667.9|31692.4|31572.4|380
1593473400000|2020-06-29 23:30:00|31736.4|31662.5|31731.2|31632.2|31744.4|31669.4|31691.2|31571.2|1043
1593473700000|2020-06-29 23:35:00|31727.6|31636.5|31728.6|31640.9|31740.7|31648.8|31686|31566|1156
1593474000000|2020-06-29 23:40:00|31731|31638.4|31732.1|31628.9|31743|31647.8|31677.1|31557.1|1145
1593474300000|2020-06-29 23:45:00|31731.2|31630.2|31722.8|31646.8|31740.4|31648.9|31679.1|31559.1|1110
1593474600000|2020-06-29 23:50:00|31722.3|31647.7|31723.3|31639.5|31747.2|31652|31695.7|31575.7|956
1593474900000|2020-06-29 23:55:00|31723.6|31639.9|31731|31650.2|31754|31656.4|31696.4|31576.4|1168
1593475200000|2020-06-30 00:00:00|31704|31584|31741.8|31670.1|31752.5|31671.9|31701.5|31581.5|729
1593475500000|2020-06-30 00:05:00|31740.8|31672|31739.6|31664.6|31760|31677.2|31708.8|31588.8|1111
1593475800000|2020-06-30 00:10:00|31740.2|31666.2|31747.4|31674.2|31754.7|31679.8|31720.6|31600.6|1090
1593476100000|2020-06-30 00:15:00|31744.8|31675.9|31745.8|31676.2|31751.2|31688.6|31729.7|31609.7|987
1593476400000|2020-06-30 00:20:00|31747.3|31676.1|31740.1|31687.9|31757.8|31689.3|31735|31616.6|913
1593476700000|2020-06-30 00:25:00|31739.3|31686.5|31745.7|31683.6|31757.7|31695.6|31737.5|31660|922
1593477000000|2020-06-30 00:30:00|31750.2|31681.7|31754.7|31673.5|31756.4|31694.9|31717.7|31597.7|899
1593477300000|2020-06-30 00:35:00|31754.6|31673.2|31756.9|31680.4|31758.5|31685.4|31738.7|31673|426
1593477600000|2020-06-30 00:40:00|31757.4|31680.9|31752.8|31676.5|31763.2|31686|31744.4|31675.2|435
1593477900000|2020-06-30 00:45:00|31753|31676.6|31758.2|31682.9|31764.5|31684.6|31738.6|31674.1|412
1593478200000|2020-06-30 00:50:00|31757.8|31683.7|31764.3|31684.8|31771|31689.2|31748.6|31672.6|558
1593478500000|2020-06-30 00:55:00|31764.8|31685.3|31759.1|31684.6|31772.1|31690.9|31750.7|31678|475
1593478800000|2020-06-30 01:00:00|31761.2|31685.3|31748.5|31683|31769.5|31687.5|31746.1|31667.8|407
1593479100000|2020-06-30 01:05:00|31749.2|31681.1|31763.5|31690.4|31770.9|31691.5|31748.5|31675.5|499
1593479400000|2020-06-30 01:10:00|31763.4|31689.8|31755.6|31674.1|31765.7|31690.4|31748.1|31671.1|474
1593479700000|2020-06-30 01:15:00|31755.8|31674.3|31712.8|31662.8|31757.7|31684.4|31710.7|31653.5|415
1593480000000|2020-06-30 01:20:00|31728.6|31642.8|31704.4|31654.4|31728.6|31661.8|31703.7|31642.8|342
1593480300000|2020-06-30 01:25:00|31704|31654|31710|31660|31711.2|31661.2|31703.1|31651.5|289
1593480600000|2020-06-30 01:30:00|31710.1|31660.1|31711.2|31661.2|31713.8|31661.6|31703.9|31651|327
1593480900000|2020-06-30 01:35:00|31711.3|31661.3|31703|31653|31716.6|31666.6|31702.5|31652.5|313
1593481200000|2020-06-30 01:40:00|31702.4|31652.4|31699.4|31649.4|31702.4|31652.4|31698.2|31647.4|304
1593481500000|2020-06-30 01:45:00|31699.3|31649.3|31697.1|31647.1|31700.6|31650.6|31691.3|31641.3|305
1593481800000|2020-06-30 01:50:00|31697.4|31645.7|31696.9|31646.9|31699.2|31647.9|31694|31642.4|253
1593482100000|2020-06-30 01:55:00|31698.1|31642.9|31692.5|31642.5|31698.1|31646.6|31690.2|31640.2|267
1593482400000|2020-06-30 02:00:00|31692.2|31642.2|31685.8|31635.8|31705.1|31648.5|31683.4|31620.8|340
1593482700000|2020-06-30 02:05:00|31686.1|31636.1|31692.3|31642.3|31692.6|31642.6|31681.4|31629.2|293
1593483000000|2020-06-30 02:10:00|31692.1|31642.1|31687.1|31637.1|31693.4|31643.4|31686.3|31636.3|223
1593483300000|2020-06-30 02:15:00|31686.9|31636.9|31692.4|31642.4|31692.8|31642.8|31685.7|31635.7|264
1593483600000|2020-06-30 02:20:00|31692.5|31642.5|31695.9|31645.9|31699.3|31657.5|31677.2|31640.4|257
1593483900000|2020-06-30 02:25:00|31696|31646|31695.7|31645.7|31697.7|31662.2|31682.2|31641.7|223
1593484200000|2020-06-30 02:30:00|31695.2|31645.2|31696.5|31646.5|31701.6|31651.6|31694.6|31644.6|224
1593484500000|2020-06-30 02:35:00|31696.7|31646.7|31700.9|31650.9|31702.8|31652.8|31692.3|31642.3|263
1593484800000|2020-06-30 02:40:00|31701.1|31651.1|31709.1|31659.1|31714.6|31664.6|31700.8|31650.8|289
1593485100000|2020-06-30 02:45:00|31709.2|31659.2|31711.7|31661.7|31713.5|31663.5|31709.1|31659.1|230
1593485400000|2020-06-30 02:50:00|31711.5|31661.5|31707.1|31657.1|31712.2|31662.2|31704.7|31654.7|237
1593485700000|2020-06-30 02:55:00|31704.5|31654.5|31709.3|31659.3|31711.1|31661.1|31704.1|31654.1|275
1593486000000|2020-06-30 03:00:00|31709.2|31659.2|31712.1|31662.1|31715|31665|31707.4|31657.4|323
1593486300000|2020-06-30 03:05:00|31711.9|31661.9|31711.6|31661.6|31716.2|31666.2|31710.8|31660.8|208
1593486600000|2020-06-30 03:10:00|31712.9|31662.9|31710.9|31660.9|31714.5|31664.5|31706.7|31656.7|289
1593486900000|2020-06-30 03:15:00|31710.6|31660.6|31703.9|31653.9|31712.7|31662.7|31698.4|31648.4|318
1593487200000|2020-06-30 03:20:00|31703.7|31653.7|31702.8|31652.8|31706.8|31656.8|31698|31648|241
1593487500000|2020-06-30 03:25:00|31702.9|31652.9|31701.1|31651.1|31705.1|31655.1|31695|31645|235
1593487800000|2020-06-30 03:30:00|31701.2|31651.2|31699.2|31649.2|31702.9|31652.9|31698.2|31648.2|266
1593488100000|2020-06-30 03:35:00|31699.7|31649.7|31701.5|31651.5|31703.3|31653.3|31697|31647|290
1593488400000|2020-06-30 03:40:00|31700.9|31650.9|31703.8|31653.8|31705.1|31655.1|31699.1|31649.1|244
1593488700000|2020-06-30 03:45:00|31703.7|31653.7|31709.8|31659.8|31711.4|31661.4|31702.3|31652.3|287
1593489000000|2020-06-30 03:50:00|31709.9|31659.9|31717.7|31667.7|31718.7|31668.7|31706.6|31656.6|278
1593489300000|2020-06-30 03:55:00|31716.1|31666.1|31721.8|31671.8|31722.7|31672.7|31716.1|31666.1|325
1593489600000|2020-06-30 04:00:00|31719.7|31669.7|31717.9|31667.9|31720.1|31670.1|31712.5|31662.5|286
1593489900000|2020-06-30 04:05:00|31717.8|31667.8|31712.5|31662.5|31720.9|31670.9|31711.4|31661.4|302
1593490200000|2020-06-30 04:10:00|31712.9|31662.9|31707.5|31657.5|31713.9|31663.9|31705.5|31655.5|321
1593490500000|2020-06-30 04:15:00|31707.3|31657.3|31707.3|31657.3|31712|31662|31706.4|31656.4|297
1593490800000|2020-06-30 04:20:00|31707.4|31657.4|31708.1|31658.1|31713.2|31663.2|31706.6|31656.6|263
1593491100000|2020-06-30 04:25:00|31708|31658|31702.4|31652.4|31710.4|31660.4|31700.1|31650.1|365
1593491400000|2020-06-30 04:30:00|31702.5|31652.5|31710.1|31660.1|31711.7|31661.7|31701.2|31651.2|294
1593491700000|2020-06-30 04:35:00|31710.3|31660.3|31710.7|31660.7|31712|31662|31707.1|31657.1|227
1593492000000|2020-06-30 04:40:00|31710.9|31660.9|31720.8|31670.8|31722.7|31672.7|31708.8|31658.8|356
1593492300000|2020-06-30 04:45:00|31720.9|31670.9|31718.7|31668.7|31724|31674|31718.5|31668.5|341
1593492600000|2020-06-30 04:50:00|31718.6|31668.6|31717.3|31667.3|31722.8|31672.8|31716.5|31666.5|310
1593492900000|2020-06-30 04:55:00|31717.5|31667.5|31717.9|31667.9|31720.5|31670.5|31714|31664|309
1593493200000|2020-06-30 05:00:00|31717.4|31667.4|31715.4|31665.4|31720.3|31670.3|31713.7|31663.7|337
1593493500000|2020-06-30 05:05:00|31715.2|31665.2|31721.3|31671.3|31724.1|31674.1|31715|31665|316
1593493800000|2020-06-30 05:10:00|31721|31671|31749.7|31699.7|31752.6|31702.6|31716.1|31666.1|375
1593494100000|2020-06-30 05:15:00|31749.9|31699.9|31757.5|31707.5|31758.8|31708.8|31743.1|31693.1|770
1593494400000|2020-06-30 05:20:00|31756.7|31706.7|31752.1|31702.1|31761.1|31711.1|31746.7|31696.7|812
1593494700000|2020-06-30 05:25:00|31749.6|31699.6|31760.2|31710.2|31763.3|31713.3|31749.6|31699.6|797
1593495000000|2020-06-30 05:30:00|31759.9|31709.9|31768.9|31718.9|31775.1|31725.1|31753.8|31703.8|818
1593495300000|2020-06-30 05:35:00|31767.8|31717.8|31798.1|31748.1|31798.1|31748.1|31763.8|31713.8|820
1593495600000|2020-06-30 05:40:00|31798.3|31748.3|31784.5|31734.5|31805.6|31755.6|31782|31732|786
1593495900000|2020-06-30 05:45:00|31785|31735|31782.3|31732.3|31792.3|31742.3|31758.2|31638.2|822
1593496200000|2020-06-30 05:50:00|31778.2|31728.2|31776.7|31726.7|31788.2|31738.2|31773.9|31723.9|789
1593496500000|2020-06-30 05:55:00|31776.3|31726.3|31763.6|31713.6|31779.8|31729.8|31762.3|31712.3|811
1593496800000|2020-06-30 06:00:00|31766.5|31716.5|31797.5|31747.5|31799.3|31749.3|31764.9|31714.9|981
1593497100000|2020-06-30 06:05:00|31797.3|31747.3|31814.1|31794.1|31830.7|31794.1|31788.1|31738.1|914
1593497400000|2020-06-30 06:10:00|31813.2|31793.2|31819.5|31769.5|31832.4|31794.4|31804.2|31754.2|795
1593497700000|2020-06-30 06:15:00|31821|31771|31823.7|31773.7|31831.8|31791.4|31808.7|31763|876
1593498000000|2020-06-30 06:20:00|31822.7|31772.7|31826.2|31776.2|31833.3|31788.6|31806.3|31762.6|724
1593498300000|2020-06-30 06:25:00|31828|31778|31820.1|31770.1|31831.6|31781.6|31820.1|31770.1|508
1593498600000|2020-06-30 06:30:00|31820.3|31770.3|31842.3|31822.3|31860.1|31826.6|31805|31770.3|784
1593498900000|2020-06-30 06:35:00|31842.4|31822.4|31847|31827|31867.9|31833.1|31840.2|31805.9|569
1593499200000|2020-06-30 06:40:00|31846.3|31826.3|31845.5|31825.5|31859.6|31829.5|31837.6|31804.4|673
1593499500000|2020-06-30 06:45:00|31845.2|31825.2|31852|31832|31860.5|31840.5|31843.3|31823.3|757
1593499800000|2020-06-30 06:50:00|31851.5|31831.5|31839.6|31819.6|31855.4|31835.4|31835.3|31815.3|596
1593500100000|2020-06-30 06:55:00|31838.6|31818.6|31845.9|31825.9|31847.9|31827.9|31830|31810|571
1593500400000|2020-06-30 07:00:00|31845.7|31825.7|31848.1|31828.1|31861.8|31832.9|31841.3|31810.9|709
1593500700000|2020-06-30 07:05:00|31847.7|31827.7|31825|31775|31854.4|31834.4|31791.7|31756.6|976
1593501000000|2020-06-30 07:10:00|31823.2|31773.2|31820.3|31800.3|31847.4|31818.9|31806.9|31761.2|910
1593501300000|2020-06-30 07:15:00|31819.5|31799.5|31814.4|31794.4|31834.6|31814.6|31807.3|31765.2|732
1593501600000|2020-06-30 07:20:00|31814.7|31794.7|31814.3|31794.3|31832.1|31806.3|31797.3|31777.3|688
1593501900000|2020-06-30 07:25:00|31813.6|31793.6|31820.9|31800.9|31826.5|31806.5|31809.2|31789.2|794
1593502200000|2020-06-30 07:30:00|31821|31801|31818.2|31798.2|31832.2|31812.2|31817.9|31797.9|593
1593502500000|2020-06-30 07:35:00|31819|31799|31817.2|31797.2|31825.7|31805.7|31815.2|31795.2|640
1593502800000|2020-06-30 07:40:00|31816.5|31796.5|31800.9|31780.9|31825.7|31798.9|31798.1|31772.4|692
1593503100000|2020-06-30 07:45:00|31800.6|31780.6|31798.5|31778.5|31802.5|31782.5|31786.9|31766.9|686
1593503400000|2020-06-30 07:50:00|31797.9|31777.9|31789.5|31769.5|31803.9|31783.9|31788.5|31768.5|698
1593503700000|2020-06-30 07:55:00|31789.7|31769.7|31806.9|31786.9|31807.8|31787.8|31781.7|31761.7|799
1593504000000|2020-06-30 08:00:00|31807|31787|31811.5|31791.5|31822|31802|31803.3|31783.3|870
1593504300000|2020-06-30 08:05:00|31811.2|31791.2|31838.2|31818.2|31840.4|31820.4|31809.5|31789.5|620
1593504600000|2020-06-30 08:10:00|31838.4|31818.4|31869.8|31849.8|31878.6|31858.6|31837.9|31817.9|645
1593504900000|2020-06-30 08:15:00|31868.4|31848.4|31840.6|31820.6|31870.7|31850.7|31835|31815|608
1593505200000|2020-06-30 08:20:00|31841.5|31821.5|31823.8|31803.8|31842.4|31822.4|31814.1|31778.7|564
1593505500000|2020-06-30 08:25:00|31823.7|31803.7|31817.6|31797.6|31825|31805|31813.9|31793.9|649
1593505800000|2020-06-30 08:30:00|31817.1|31797.1|31842.3|31822.3|31842.9|31822.9|31817.1|31797.1|715
1593506100000|2020-06-30 08:35:00|31842.6|31822.6|31829.6|31809.6|31842.8|31822.8|31817.9|31797.9|604
1593506400000|2020-06-30 08:40:00|31830.2|31810.2|31825.3|31805.3|31841.4|31821.4|31822.7|31802.7|652
1593506700000|2020-06-30 08:45:00|31825.2|31805.2|31823.9|31773.9|31830.9|31810.9|31804.4|31772.9|712
1593507000000|2020-06-30 08:50:00|31824|31774|31802.9|31782.9|31824|31791.9|31799.2|31771.6|691
1593507300000|2020-06-30 08:55:00|31803|31783|31810.5|31760.5|31823.7|31794.7|31788.4|31748.2|733
1593507600000|2020-06-30 09:00:00|31809.5|31759.5|31842.1|31822.1|31846.7|31823.3|31791.3|31756.4|916
1593507900000|2020-06-30 09:05:00|31840.7|31820.7|31845.7|31825.7|31848|31828|31835.4|31815.4|738
1593508200000|2020-06-30 09:10:00|31846.1|31826.1|31852|31832|31852.2|31832.2|31840|31820|552
1593508500000|2020-06-30 09:15:00|31851.9|31831.9|31864.8|31844.8|31874|31847.9|31847.5|31821.7|628
1593508800000|2020-06-30 09:20:00|31864.7|31844.7|31863.9|31843.9|31885.5|31865.5|31856.3|31821.3|672
1593509100000|2020-06-30 09:25:00|31863.8|31843.8|31875.5|31855.5|31879|31859|31856.4|31823.5|653
1593509400000|2020-06-30 09:30:00|31876.5|31856.5|31875.4|31855.4|31885.4|31865.4|31873.8|31853.8|680
1593509700000|2020-06-30 09:35:00|31875.3|31855.3|31844.4|31824.4|31877.2|31857.2|31842|31808.3|846
1593510000000|2020-06-30 09:40:00|31844.8|31824.8|31866|31846|31879.4|31850.5|31842.1|31809.4|947
1593510300000|2020-06-30 09:45:00|31867.5|31847.5|31865.8|31845.8|31874.8|31853.9|31850.9|31824.8|936
1593510600000|2020-06-30 09:50:00|31867.1|31847.1|31844.9|31824.9|31871.6|31851.6|31844.4|31824.4|871
1593510900000|2020-06-30 09:55:00|31844.7|31824.7|31848.9|31828.9|31851.2|31831.2|31840|31820|673
1593511200000|2020-06-30 10:00:00|31849|31829|31853|31833|31864.3|31844.3|31844.7|31824.7|930
1593511500000|2020-06-30 10:05:00|31852.9|31832.9|31854|31834|31874.4|31848.4|31850.2|31823.3|857
1593511800000|2020-06-30 10:10:00|31853.9|31833.9|31862.9|31842.9|31869.1|31849.1|31852.3|31832.3|604
1593512100000|2020-06-30 10:15:00|31863.5|31843.5|31852.9|31832.9|31868.4|31848.4|31850.1|31830.1|951
1593512400000|2020-06-30 10:20:00|31851.9|31831.9|31857.1|31837.1|31857.3|31837.3|31844.3|31824.3|575
1593512700000|2020-06-30 10:25:00|31857.7|31837.7|31836.7|31816.7|31858.3|31838.3|31835.4|31815.4|643
1593513000000|2020-06-30 10:30:00|31837.4|31817.4|31843.7|31823.7|31846.5|31826.5|31832.9|31812.9|594
1593513300000|2020-06-30 10:35:00|31844.5|31824.5|31824.6|31804.6|31848.6|31828.6|31823.7|31803.7|644
1593513600000|2020-06-30 10:40:00|31825|31805|31810.2|31790.2|31835.1|31815.1|31804.9|31777.6|869
1593513900000|2020-06-30 10:45:00|31810.5|31790.5|31804.2|31784.2|31824.7|31794|31797.1|31773.7|1086
1593514200000|2020-06-30 10:50:00|31804.8|31784.8|31799.9|31779.9|31817.9|31791.3|31790.3|31763.9|1092
1593514500000|2020-06-30 10:55:00|31797.3|31777.3|31804.2|31784.2|31834.4|31799.6|31793.1|31766.2|1070
1593514800000|2020-06-30 11:00:00|31804|31784|31795.2|31775.2|31811.6|31791.6|31792.6|31772.6|960
1593515100000|2020-06-30 11:05:00|31795.3|31775.3|31801.1|31781.1|31837.2|31811|31795.2|31775.2|961
1593515400000|2020-06-30 11:10:00|31802.4|31782.4|31783.1|31763.1|31808.5|31788.5|31783.1|31763.1|988
1593515700000|2020-06-30 11:15:00|31782.3|31762.3|31785.4|31765.4|31788.4|31768.4|31779.1|31759.1|770
1593516000000|2020-06-30 11:20:00|31785.1|31765.1|31760.4|31740.4|31787|31767|31755.8|31735.8|867
1593516300000|2020-06-30 11:25:00|31760.3|31740.3|31754.8|31734.8|31761.2|31741.2|31734.6|31697.9|648
1593516600000|2020-06-30 11:30:00|31755.3|31735.3|31743|31723|31758.6|31738.6|31739|31719|756
1593516900000|2020-06-30 11:35:00|31743.1|31723.1|31762.7|31742.7|31764.2|31744.2|31737.6|31717.6|684
1593517200000|2020-06-30 11:40:00|31763.1|31743.1|31800.4|31780.4|31808.1|31788.1|31762.6|31742.6|785
1593517500000|2020-06-30 11:45:00|31800.1|31780.1|31798.8|31778.8|31846.5|31815.3|31794.5|31763.7|801
1593517800000|2020-06-30 11:50:00|31798.7|31778.7|31810.3|31790.3|31811.1|31791|31785.5|31760.3|780
1593518100000|2020-06-30 11:55:00|31811|31791|31847.4|31827.4|31847.9|31827.9|31806.6|31783.4|887
1593518400000|2020-06-30 12:00:00|31847.8|31827.8|31856.8|31836.8|31861.4|31841.4|31835.5|31815.5|1056
1593518700000|2020-06-30 12:05:00|31857.2|31837.2|31863.8|31843.8|31876.4|31848.2|31855.2|31826.4|828
1593519000000|2020-06-30 12:10:00|31864.1|31844.1|31857.9|31837.9|31872|31852|31857.8|31837.8|763
1593519300000|2020-06-30 12:15:00|31857.6|31837.6|31843.2|31823.2|31863.6|31843.6|31841.3|31821.3|866
1593519600000|2020-06-30 12:20:00|31845.8|31825.8|31848.4|31828.4|31848.5|31828.5|31837|31817|858
1593519900000|2020-06-30 12:25:00|31848.5|31828.5|31871.2|31821.2|31872.7|31838.3|31846.1|31815|631
1593520200000|2020-06-30 12:30:00|31871.4|31821.4|31849.9|31829.9|31874.5|31840.1|31844.1|31818.3|680
1593520500000|2020-06-30 12:35:00|31850.1|31830.1|31840.4|31820.4|31867.2|31833.6|31838|31805.7|689
1593520800000|2020-06-30 12:40:00|31840.5|31820.5|31830|31810|31850.4|31826.4|31826.3|31799.6|698
1593521100000|2020-06-30 12:45:00|31830.9|31810.9|31812.6|31792.6|31853|31819.7|31807.2|31782.2|765
1593521400000|2020-06-30 12:50:00|31812.8|31792.8|31805.6|31785.6|31824.4|31804.4|31800.3|31780.3|819
1593521700000|2020-06-30 12:55:00|31804.6|31784.6|31818|31798|31832.6|31800.1|31804.3|31778.1|842
1593522000000|2020-06-30 13:00:00|31817.1|31797.1|31819.5|31799.5|31835.1|31802.2|31808.8|31779.1|871
1593522300000|2020-06-30 13:05:00|31819.6|31799.6|31788.9|31768.9|31835.8|31802.5|31787.5|31747.3|954
1593522600000|2020-06-30 13:10:00|31788.8|31768.8|31749.7|31729.7|31793.7|31770.3|31746.7|31714|927
1593522900000|2020-06-30 13:15:00|31749.8|31729.8|31742.3|31722.3|31757.6|31734.5|31739.8|31707.6|936
1593523200000|2020-06-30 13:20:00|31742.1|31722.1|31717.5|31697.5|31763.2|31734.5|31715.8|31692.6|848
1593523500000|2020-06-30 13:25:00|31717.2|31697.2|31709.7|31689.7|31741.9|31710.8|31702.1|31671.5|931
1593523800000|2020-06-30 13:30:00|31707.8|31687.8|31693.4|31673.4|31728.6|31692.2|31683.6|31653.9|899
1593524100000|2020-06-30 13:35:00|31694.8|31674.8|31687.7|31667.7|31704.3|31674.8|31669.9|31635.9|931
1593524400000|2020-06-30 13:40:00|31687.6|31667.6|31680.3|31660.3|31698.3|31668.6|31670.4|31637.8|864
1593524700000|2020-06-30 13:45:00|31681.1|31661.1|31688.7|31668.7|31701.3|31670.6|31664.1|31644.1|1025
1593525000000|2020-06-30 13:50:00|31687.7|31667.7|31683.8|31663.8|31702.9|31669.4|31677.3|31647.4|893
1593525300000|2020-06-30 13:55:00|31684.6|31664.6|31730.5|31680.5|31730.8|31698.4|31678.6|31658.6|815
1593525600000|2020-06-30 14:00:00|31730.6|31680.6|31684.7|31664.7|31733.4|31703.8|31683.5|31663.5|881
1593525900000|2020-06-30 14:05:00|31686.1|31666.1|31633.7|31613.7|31694.8|31667.1|31624.7|31596.1|886
1593526200000|2020-06-30 14:10:00|31633.5|31613.5|31585.6|31535.6|31642.7|31622.7|31505.6|31430.7|1007
1593526500000|2020-06-30 14:15:00|31585.4|31535.4|31624.4|31604.4|31637.8|31606|31567.3|31527.9|909
1593526800000|2020-06-30 14:20:00|31623.9|31603.9|31624.7|31604.7|31642.6|31622.6|31614.8|31581.8|900
1593527100000|2020-06-30 14:25:00|31623.8|31603.8|31629.2|31609.2|31654.6|31620.3|31603.9|31583.9|1002
1593527400000|2020-06-30 14:30:00|31629.6|31609.6|31622|31602|31637.6|31609.6|31600.3|31573.4|1004
1593527700000|2020-06-30 14:35:00|31621.6|31601.6|31636.4|31586.4|31654.6|31623.7|31608.6|31572.3|1057
1593528000000|2020-06-30 14:40:00|31636.2|31586.2|31630.2|31580.2|31651.7|31611.2|31611.7|31564.9|1117
1593528300000|2020-06-30 14:45:00|31629.9|31579.9|31639.3|31589.3|31642.3|31592.3|31595.8|31549.7|1130
1593528600000|2020-06-30 14:50:00|31637.6|31587.6|31610.5|31560.5|31639.7|31589.7|31592.3|31545.8|1157
1593528900000|2020-06-30 14:55:00|31608.6|31558.6|31600|31550|31627.1|31591.7|31573.4|31534|1127
1593529200000|2020-06-30 15:00:00|31600.1|31550.1|31542.5|31492.5|31601.1|31557.6|31528.8|31491.9|1070
1593529500000|2020-06-30 15:05:00|31541.3|31491.3|31559.7|31509.7|31573|31536.9|31521.4|31471.4|1027
1593529800000|2020-06-30 15:10:00|31560|31510|31504.1|31454.1|31566|31516|31486.7|31445|1049
1593530100000|2020-06-30 15:15:00|31505|31455|31484.8|31434.8|31505.3|31461.2|31464.6|31417.6|1052
1593530400000|2020-06-30 15:20:00|31485|31435|31504|31454|31504.1|31464.3|31460.4|31423.9|1026
1593530700000|2020-06-30 15:25:00|31504.2|31454.2|31524.8|31474.8|31539.4|31489.4|31495.3|31445.3|1081
1593531000000|2020-06-30 15:30:00|31523.3|31473.3|31529.7|31479.7|31550.9|31500.9|31491.3|31458.4|967
1593531300000|2020-06-30 15:35:00|31529.4|31479.4|31510.8|31460.8|31530.9|31493.3|31495.7|31458.5|1067
1593531600000|2020-06-30 15:40:00|31510.7|31460.7|31546.6|31496.6|31547.7|31507.8|31498.3|31460.2|894
1593531900000|2020-06-30 15:45:00|31545.8|31495.8|31546|31496|31551.4|31514.4|31528|31493.3|673
1593532200000|2020-06-30 15:50:00|31546.4|31496.4|31536.2|31516.2|31561.1|31520.8|31525.7|31492.2|828
1593532500000|2020-06-30 15:55:00|31535.6|31515.6|31552.6|31532.6|31582.9|31547.3|31534.2|31500.6|884
1593532800000|2020-06-30 16:00:00|31553.1|31533.1|31553.4|31503.4|31574.7|31539.5|31535.4|31499.6|705
1593533100000|2020-06-30 16:05:00|31553.1|31503.1|31543.9|31493.9|31555|31518.5|31521|31486|685
1593533400000|2020-06-30 16:10:00|31543.8|31493.8|31543.5|31493.5|31547.5|31513.1|31524.4|31487.2|656
1593533700000|2020-06-30 16:15:00|31543.1|31493.1|31549.5|31499.5|31549.7|31514|31523.5|31486.8|605
1593534000000|2020-06-30 16:20:00|31549.4|31499.4|31543.4|31493.4|31559.3|31523.3|31527.4|31493.4|625
1593534300000|2020-06-30 16:25:00|31543.1|31493.1|31536.7|31516.7|31555.9|31516.7|31522.3|31489.4|562
1593534600000|2020-06-30 16:30:00|31536.8|31516.8|31568|31518|31572.8|31527.2|31531.7|31497.6|766
1593534900000|2020-06-30 16:35:00|31570.6|31520.6|31534.1|31514.1|31570.9|31530.1|31528.3|31488|752
1593535200000|2020-06-30 16:40:00|31536.5|31516.5|31542.4|31492.4|31551.8|31516.5|31528.2|31492.4|619
1593535500000|2020-06-30 16:45:00|31542.3|31492.3|31543.7|31493.7|31554.9|31514|31526.6|31489|700
1593535800000|2020-06-30 16:50:00|31543.6|31493.6|31531.7|31481.7|31543.6|31494.3|31501.2|31451.2|832
1593536100000|2020-06-30 16:55:00|31531.8|31481.8|31539.8|31489.8|31544.5|31507.7|31513.7|31478.8|626
1593536400000|2020-06-30 17:00:00|31539.7|31489.7|31520.9|31500.9|31542.1|31504.9|31514.1|31479.3|551
1593536700000|2020-06-30 17:05:00|31520.8|31500.8|31529.3|31479.3|31540.9|31506.2|31513.7|31475.8|544
1593537000000|2020-06-30 17:10:00|31529|31479|31512.2|31492.2|31531.5|31494.9|31506.6|31472.1|532
1593537300000|2020-06-30 17:15:00|31512.5|31492.5|31492.9|31472.9|31531.6|31492.5|31492.7|31457.3|549
1593537600000|2020-06-30 17:20:00|31492.7|31472.7|31511.1|31461.1|31516.1|31480|31488.7|31453|546
1593537900000|2020-06-30 17:25:00|31511.4|31461.4|31509.5|31459.5|31520.6|31476.8|31479.6|31447.3|730
1593538200000|2020-06-30 17:30:00|31497.3|31477.3|31536|31486|31536.1|31486.1|31492.4|31456.6|838
1593538500000|2020-06-30 17:35:00|31534.5|31484.5|31527.7|31477.7|31547.5|31506.7|31520.8|31470.8|794
1593538800000|2020-06-30 17:40:00|31527.4|31477.4|31519.6|31499.6|31538.5|31501|31513.9|31474.3|905
1593539100000|2020-06-30 17:45:00|31519.8|31499.8|31529.2|31509.2|31554.3|31516.6|31519.8|31482|758
1593539400000|2020-06-30 17:50:00|31529.3|31509.3|31544.3|31494.3|31549.7|31513.5|31525.9|31488.4|803
1593539700000|2020-06-30 17:55:00|31544.9|31494.9|31550.1|31500.1|31553.7|31516.7|31524|31489|705
1593540000000|2020-06-30 18:00:00|31550.4|31500.4|31571.7|31521.7|31582.4|31532.4|31536.4|31497.8|850
1593540300000|2020-06-30 18:05:00|31571.4|31521.4|31555.3|31505.3|31574|31538.2|31542.5|31503.6|903
1593540600000|2020-06-30 18:10:00|31555.4|31505.4|31559.2|31509.2|31579.9|31544.7|31547|31503.9|928
1593540900000|2020-06-30 18:15:00|31560.4|31510.4|31589.3|31539.3|31589.3|31539.3|31552.1|31501.9|845
1593541200000|2020-06-30 18:20:00|31586.1|31536.1|31583.7|31533.7|31590.6|31554.5|31567.3|31518.8|912
1593541500000|2020-06-30 18:25:00|31583.8|31533.8|31570.1|31520.1|31588.7|31553.5|31560.2|31519.9|778
1593541800000|2020-06-30 18:30:00|31570.2|31520.2|31555.6|31505.6|31578.7|31545.8|31548.3|31498.3|589
1593542100000|2020-06-30 18:35:00|31556|31506|31566.9|31516.9|31574.2|31526.1|31544.7|31502.5|766
1593542400000|2020-06-30 18:40:00|31563|31513|31566.1|31516.1|31568.2|31532.8|31539.7|31500.6|807
1593542700000|2020-06-30 18:45:00|31563.5|31513.5|31567.3|31517.3|31572.8|31536.6|31550|31507|869
1593543000000|2020-06-30 18:50:00|31568.5|31518.5|31567|31517|31570.3|31530.8|31550.8|31501.9|750
1593543300000|2020-06-30 18:55:00|31566.4|31516.4|31569.4|31519.4|31574.8|31527.2|31546.1|31499.6|912
1593543600000|2020-06-30 19:00:00|31576.1|31526.1|31590.7|31540.7|31599.7|31548.2|31558.3|31508.3|883
1593543900000|2020-06-30 19:05:00|31594.1|31544.1|31601.8|31551.8|31606.3|31561.5|31579.1|31533.9|911
1593544200000|2020-06-30 19:10:00|31602.5|31552.5|31590.6|31540.6|31608.5|31558.5|31572.3|31532.7|775
1593544500000|2020-06-30 19:15:00|31588|31538|31588.2|31538.2|31591.1|31553|31563.1|31528.5|506
1593544800000|2020-06-30 19:20:00|31588.1|31538.1|31590|31540|31593.8|31558.1|31572.1|31536.2|430
1593545100000|2020-06-30 19:25:00|31589.4|31539.4|31566|31546|31591.9|31555.4|31565|31531|554
1593545400000|2020-06-30 19:30:00|31566.1|31546.1|31566.3|31546.3|31590.9|31555.1|31565.2|31528.8|491
1593545700000|2020-06-30 19:35:00|31565.4|31545.4|31566.9|31516.9|31584.5|31549.4|31551.9|31509.5|757
1593546000000|2020-06-30 19:40:00|31549.3|31529.3|31562.4|31512.4|31567.5|31532.2|31543.9|31509.5|546
1593546300000|2020-06-30 19:45:00|31563|31513|31599.5|31479.5|31626|31522.8|31532.8|31467.3|895
1593546600000|2020-06-30 19:50:00|31598.4|31478.4|31541|31482|31604.5|31495.8|31531|31447.9|880
1593546900000|2020-06-30 19:55:00|31540|31481|31593.7|31484.7|31605.5|31501.3|31540|31451.9|833
1593547200000|2020-06-30 20:00:00|31593.1|31485|31575|31508.7|31618|31530.7|31552.5|31474.2|878
1593547500000|2020-06-30 20:05:00|31577.1|31511.1|31574.4|31524.4|31590.7|31531|31564.9|31500|664
1593547800000|2020-06-30 20:10:00|31570.5|31520.5|31575.7|31525.7|31578.9|31528.9|31563.1|31513.1|569
1593548100000|2020-06-30 20:15:00|31577.3|31527.3|31582.1|31532.1|31587.6|31537.6|31572|31522|497
1593548400000|2020-06-30 20:20:00|31581.4|31531.4|31577.2|31527.2|31603.6|31542.3|31566.6|31496.3|507
1593548700000|2020-06-30 20:25:00|31578.3|31528.3|31580.1|31530.1|31621.9|31544|31564|31491.8|587
1593549000000|2020-06-30 20:30:00|31574.3|31524.3|31588.9|31538.9|31606.6|31554.8|31569.8|31489|615
1593549300000|2020-06-30 20:35:00|31587|31537|31581.4|31531.4|31587.6|31551.4|31568|31530.9|395
1593549600000|2020-06-30 20:40:00|31581.5|31531.5|31576.2|31526.1|31583.7|31552.9|31564.9|31505.6|427
1593549900000|2020-06-30 20:45:00|31575.5|31525.5|31581.9|31531.9|31598.7|31542.6|31572.7|31513.3|625
1593550200000|2020-06-30 20:50:00|31579.1|31528.2|31579.8|31528.7|31595|31538.5|31569.7|31508|1040
1593550500000|2020-06-30 20:55:00|31582.8|31520.9|31591|31514.8|31624.2|31537.6|31576.3|31469.4|851
1593550800000|2020-06-30 21:00:00|31613.1|31493.1|31610.6|31490.6|31625|31505|31608.6|31488.6|62
1593551100000|2020-06-30 21:05:00|31604.2|31484.2|31594.6|31474.6|31621.6|31501.6|31588|31470.7|165
1593551400000|2020-06-30 21:10:00|31594|31474|31600.4|31480.4|31623.2|31503.2|31590|31471.9|138
1593551700000|2020-06-30 21:15:00|31599|31479|31599|31479|31617|31497|31592.8|31472.8|64
1593552000000|2020-06-30 21:20:00|31599.1|31479.1|31596.8|31476.8|31612|31492|31573.5|31453.5|137
1593552300000|2020-06-30 21:25:00|31605.5|31485.5|31606.8|31486.8|31617.9|31497.9|31592.1|31472.1|202
1593552600000|2020-06-30 21:30:00|31609.9|31489.9|31602.9|31482.9|31614.9|31494.9|31585.9|31465.9|195
1593552900000|2020-06-30 21:35:00|31602.7|31482.7|31622.7|31502.7|31633.8|31513.8|31595.3|31475.3|245
1593553200000|2020-06-30 21:40:00|31622.8|31502.8|31639.6|31519.6|31639.6|31519.6|31622.5|31502.5|187
1593553500000|2020-06-30 21:45:00|31648.1|31528.1|31624.9|31504.9|31648.1|31528.1|31622.8|31502.8|225
1593553800000|2020-06-30 21:50:00|31625.1|31505.1|31618.8|31498.8|31637.4|31517.4|31617|31497|185
1593554100000|2020-06-30 21:55:00|31619.7|31499.7|31633.7|31513.7|31649.4|31529.4|31615|31495|227
1593554400000|2020-06-30 22:00:00|31641.3|31521.3|31640.2|31520.2|31648|31531.6|31610|31490|869
1593554700000|2020-06-30 22:05:00|31642.2|31522.2|31632.8|31512.8|31647.1|31528.1|31624.7|31504.7|650
1593555000000|2020-06-30 22:10:00|31631.6|31511.6|31626.8|31506.8|31639.2|31521.6|31624.5|31504.5|977
1593555300000|2020-06-30 22:15:00|31634.5|31514.5|31629.9|31509.9|31639.6|31522|31621.9|31501.9|963
1593555600000|2020-06-30 22:20:00|31630.5|31510.5|31624.5|31505.1|31635.6|31524.6|31614.9|31494.9|709
1593555900000|2020-06-30 22:25:00|31625.6|31505.6|31629.2|31509.2|31636|31521.5|31618.3|31499.8|719
1593556200000|2020-06-30 22:30:00|31628.8|31510.8|31626.7|31506.7|31632.8|31524.3|31615.1|31495.8|711
1593556500000|2020-06-30 22:35:00|31627.6|31507.6|31616.1|31520.1|31632.9|31527.8|31610.4|31493.8|673
1593556800000|2020-06-30 22:40:00|31616.8|31510.7|31619.5|31507.3|31631.7|31527.3|31614.8|31499.5|561
1593557100000|2020-06-30 22:45:00|31620.4|31509.9|31623.6|31505.1|31629.9|31529.6|31602.9|31493|805
1593557400000|2020-06-30 22:50:00|31621.5|31507.2|31625.1|31505.1|31631.2|31520|31616.2|31496.2|823
1593557700000|2020-06-30 22:55:00|31624.9|31504.9|31624.2|31504.2|31631.9|31522.7|31612.1|31497.9|686
1593558000000|2020-06-30 23:00:00|31623.1|31503.1|31619.7|31511.9|31629.2|31529.7|31610.8|31495.5|688
1593558300000|2020-06-30 23:05:00|31619.8|31512|31613.4|31523|31630|31529.2|31610.4|31499.1|530
1593558600000|2020-06-30 23:10:00|31620.3|31514.9|31613|31523.4|31626.3|31526|31611|31500.1|269
1593558900000|2020-06-30 23:15:00|31613.4|31512.3|31624.4|31505.7|31627.4|31524.7|31610.4|31500.3|386
1593559200000|2020-06-30 23:20:00|31625.3|31505.3|31615|31513.2|31627.6|31526.6|31610.4|31500.6|426
1593559500000|2020-06-30 23:25:00|31615.1|31506|31620.2|31513.2|31630.4|31524.7|31613|31501.4|406
1593559800000|2020-06-30 23:30:00|31619.1|31513.8|31624.7|31517.5|31635.2|31525.5|31617.7|31502.7|753
1593560100000|2020-06-30 23:35:00|31624.1|31518.1|31631.1|31511.1|31636.1|31528.3|31613.8|31503.9|736
1593560400000|2020-06-30 23:40:00|31631.4|31511.4|31625.5|31505.5|31636.1|31536.2|31614.9|31504|783
1593560700000|2020-06-30 23:45:00|31625.3|31505.3|31621.4|31516|31632.2|31530.7|31613.5|31502.9|507
1593561000000|2020-06-30 23:50:00|31620.5|31516.7|31625.2|31505.2|31631.6|31535.2|31608|31502.4|381
1593561300000|2020-06-30 23:55:00|31624.5|31504.5|31627.6|31507.6|31632.1|31547|31605.5|31497.8|1109
1593561600000|2020-07-01 00:00:00|31635.1|31515.1|31649.8|31529.8|31658.9|31568.5|31611.9|31491.9|1153
1593561900000|2020-07-01 00:05:00|31651.1|31531.1|31653.6|31577.5|31667.2|31590.7|31644.1|31524.1|1148
1593562200000|2020-07-01 00:10:00|31654.2|31574.1|31648.3|31584.5|31662.2|31591.7|31640.5|31536.6|1177
1593562500000|2020-07-01 00:15:00|31648.1|31578.5|31649.2|31573|31664.1|31587.4|31640.1|31546.2|1172
1593562800000|2020-07-01 00:20:00|31649.5|31574.5|31657.1|31577.3|31670.1|31594.4|31642|31538.4|1167
1593563100000|2020-07-01 00:25:00|31655.1|31579.1|31649.1|31572.1|31675.4|31596.5|31644.4|31552.7|1175
1593563400000|2020-07-01 00:30:00|31648.3|31573.5|31636.5|31560|31659|31586.4|31633|31546.8|1032
1593563700000|2020-07-01 00:35:00|31637.6|31557.6|31632.7|31552|31659.2|31585.3|31631.4|31542.7|1102
1593564000000|2020-07-01 00:40:00|31632.5|31558|31591.2|31522.9|31652.2|31586.9|31585.1|31510.4|1120
1593564300000|2020-07-01 00:45:00|31592.4|31525.7|31587.7|31517.9|31616.5|31538.3|31578.6|31495.3|1175
1593564600000|2020-07-01 00:50:00|31586.8|31522.2|31586.7|31517.1|31607.9|31533.3|31582.6|31488.4|1173
1593564900000|2020-07-01 00:55:00|31589.9|31513.7|31591.7|31513.5|31607.4|31534.5|31584.1|31487|1160
1593565200000|2020-07-01 01:00:00|31591.4|31511.9|31588.4|31518.4|31614|31535.4|31586.2|31492.2|1179
1593565500000|2020-07-01 01:05:00|31588.8|31520|31573.4|31497.7|31609.4|31521.9|31568.5|31485.1|1169
1593565800000|2020-07-01 01:10:00|31572|31500.6|31572.7|31502|31592.6|31514.4|31566.8|31487.1|1165
1593566100000|2020-07-01 01:15:00|31575|31501.8|31576.9|31499.2|31588.1|31510.1|31559.7|31478.2|1183
1593566400000|2020-07-01 01:20:00|31575.5|31500.3|31582.4|31507.1|31595|31518.4|31569.6|31488.9|1179
1593566700000|2020-07-01 01:25:00|31582.5|31507.9|31566.9|31516.9|31590|31519.4|31564.3|31488.8|909
1593567000000|2020-07-01 01:30:00|31566.2|31516.2|31573.4|31494.8|31581.7|31518.4|31562.1|31482.2|770
1593567300000|2020-07-01 01:35:00|31574.3|31497.1|31567.7|31512.9|31584.9|31514.3|31559.6|31475.3|1182
1593567600000|2020-07-01 01:40:00|31567.9|31513.1|31568.4|31493.8|31586.2|31514.4|31561.5|31473|1171
1593567900000|2020-07-01 01:45:00|31570.8|31490.9|31576.4|31500|31585.5|31509.7|31560.3|31468.5|1179
1593568200000|2020-07-01 01:50:00|31575.8|31500.9|31578|31512.1|31591.6|31514.5|31564.7|31480.9|1172
1593568500000|2020-07-01 01:55:00|31584.4|31508.9|31563.3|31501|31585.1|31513.4|31560.3|31474.4|1169
1593568800000|2020-07-01 02:00:00|31563.6|31503|31566.9|31476.6|31581.9|31506.5|31552.8|31471.6|1181
1593569100000|2020-07-01 02:05:00|31569.4|31465.5|31566.9|31494.2|31589.5|31505.1|31553.7|31457.2|1177
1593569400000|2020-07-01 02:10:00|31567.1|31486.2|31568.6|31501|31589.8|31510.6|31558.8|31470.7|1180
1593569700000|2020-07-01 02:15:00|31569|31501.8|31564.2|31502.4|31585.7|31516.3|31561.6|31481.3|1177
1593570000000|2020-07-01 02:20:00|31572.8|31498.6|31564.5|31504.1|31581.9|31509.7|31560.6|31477.7|1169
1593570300000|2020-07-01 02:25:00|31566.1|31500|31560.4|31489.8|31581.2|31507.8|31557.2|31465|1174
1593570600000|2020-07-01 02:30:00|31560.2|31493.5|31572.9|31505.5|31589.9|31511.7|31557.2|31478.9|1180
1593570900000|2020-07-01 02:35:00|31572.1|31503.7|31567.8|31495.2|31602.2|31518.3|31559.3|31473.6|1137
1593571200000|2020-07-01 02:40:00|31567.9|31496.3|31567.8|31499.6|31588.6|31513.7|31561.2|31479.4|1173
1593571500000|2020-07-01 02:45:00|31567.4|31497.6|31567.1|31506.3|31593.9|31517.3|31561.1|31478.6|1170
1593571800000|2020-07-01 02:50:00|31566.8|31500.6|31569|31503|31590|31515.9|31562.4|31483.4|1171
1593572100000|2020-07-01 02:55:00|31571.1|31499.2|31576.6|31504.4|31592.5|31513.8|31563.2|31491.2|1183
1593572400000|2020-07-01 03:00:00|31575.8|31503|31569.9|31503.6|31595.2|31514.3|31564.2|31475.7|1181
1593572700000|2020-07-01 03:05:00|31568.9|31505.1|31572.6|31511.8|31596.5|31521.6|31568|31489.3|1173
1593573000000|2020-07-01 03:10:00|31571.9|31508.1|31580.5|31510.2|31596.4|31521.8|31564.2|31476.6|1167
1593573300000|2020-07-01 03:15:00|31580.8|31513|31570|31501|31598.1|31518.3|31564.7|31486.7|1167
1593573600000|2020-07-01 03:20:00|31570.7|31504.3|31583.4|31509.1|31608|31522.2|31567.5|31468.9|1178
1593573900000|2020-07-01 03:25:00|31580.8|31506.9|31601.4|31523.7|31605.9|31533.6|31573.7|31493.2|1184
1593574200000|2020-07-01 03:30:00|31599.6|31526.9|31579.3|31514.8|31610.5|31533.9|31572.1|31494.1|1156
1593574500000|2020-07-01 03:35:00|31578.4|31515.2|31584|31519.8|31604.6|31526.9|31571.5|31494.5|1169
1593574800000|2020-07-01 03:40:00|31583.9|31518.2|31593.4|31521.1|31619.8|31534.6|31578|31500.7|1176
1593575100000|2020-07-01 03:45:00|31593.1|31523.7|31601.8|31534.1|31618|31548.7|31584.1|31512.5|1101
1593575400000|2020-07-01 03:50:00|31602.2|31537.9|31612|31551.7|31617.3|31553.7|31595.9|31514.6|978
1593575700000|2020-07-01 03:55:00|31612.7|31550.7|31613|31556.1|31642.1|31567.8|31606.4|31523.2|995
1593576000000|2020-07-01 04:00:00|31612.9|31557.2|31610.9|31541.5|31617.6|31564.2|31603.8|31527.2|1045
1593576300000|2020-07-01 04:05:00|31613.2|31544.7|31608|31542.6|31616|31561.1|31601.7|31528.6|1054
1593576600000|2020-07-01 04:10:00|31604.2|31548|31607.5|31550.3|31668.4|31608.6|31603.6|31530.8|1086
1593576900000|2020-07-01 04:15:00|31608.1|31548.8|31620.8|31562.9|31648.2|31574.5|31602.6|31529|1103
1593577200000|2020-07-01 04:20:00|31618.7|31566.4|31608.9|31556.2|31640.2|31574.1|31599.9|31527.9|1116
1593577500000|2020-07-01 04:25:00|31606.6|31555.2|31608|31558|31620.2|31566.5|31603.5|31536.7|1011
1593577800000|2020-07-01 04:30:00|31607.8|31557.8|31601.6|31551.5|31615.3|31560.1|31598.7|31533.5|1055
1593578100000|2020-07-01 04:35:00|31603.6|31549.9|31609.2|31559.2|31619|31564.3|31600.4|31542.1|1014
1593578400000|2020-07-01 04:40:00|31609.7|31559.7|31608.6|31558.6|31626.2|31568.5|31606.6|31530.2|989
1593578700000|2020-07-01 04:45:00|31608.1|31557|31635.6|31585.1|31659.7|31590.8|31607.3|31536|1099
1593579000000|2020-07-01 04:50:00|31635.8|31584.8|31635.4|31580.7|31639.4|31589.3|31626.2|31562.5|1043
1593579300000|2020-07-01 04:55:00|31635.2|31582.2|31638.7|31588.7|31651|31601|31628.8|31571.1|1080
1593579600000|2020-07-01 05:00:00|31639.1|31589.1|31630.6|31580.6|31642.1|31592.1|31623.3|31573.1|1075
1593579900000|2020-07-01 05:05:00|31630.8|31580.8|31630.4|31580.4|31637.3|31587.3|31617.4|31567.4|1062
1593580200000|2020-07-01 05:10:00|31630.2|31580.2|31636.4|31586.4|31646.1|31596.1|31623.3|31573.3|1043
1593580500000|2020-07-01 05:15:00|31636.2|31586.2|31640.7|31590.7|31655.5|31605.5|31623.2|31570.3|1024
1593580800000|2020-07-01 05:20:00|31640.4|31590.4|31636.8|31586.8|31643.2|31593.2|31628.2|31578.2|1024
1593581100000|2020-07-01 05:25:00|31636.7|31586.7|31637.9|31587.9|31640.6|31590.6|31627.8|31577.8|1061
1593581400000|2020-07-01 05:30:00|31637.6|31587.6|31662.9|31612.9|31675.9|31625.6|31631.5|31581.5|958
1593581700000|2020-07-01 05:35:00|31663.8|31613.8|31664|31614|31671.8|31621.8|31657.5|31606|1003
1593582000000|2020-07-01 05:40:00|31663.2|31613.2|31667.2|31617.2|31674.6|31624.6|31656.6|31597.9|982
1593582300000|2020-07-01 05:45:00|31669|31619|31646.9|31592.2|31672.2|31622.2|31632.4|31577.3|966
1593582600000|2020-07-01 05:50:00|31647.4|31593|31629.9|31579.9|31647.4|31594.2|31623.5|31573.5|1088
1593582900000|2020-07-01 05:55:00|31627.9|31577.9|31621.9|31571.9|31644.9|31594.7|31613.3|31563.3|1102
1593583200000|2020-07-01 06:00:00|31623.3|31573.3|31633.7|31583.7|31646.5|31596.5|31611.5|31561.5|977
1593583500000|2020-07-01 06:05:00|31633.6|31583.6|31625.5|31575.5|31642.9|31592.9|31613.5|31563.5|908
1593583800000|2020-07-01 06:10:00|31627.4|31577.4|31633.1|31583.1|31633.1|31583.1|31604.5|31554.5|971
1593584100000|2020-07-01 06:15:00|31632.8|31582.8|31617.6|31567.6|31634.4|31584.4|31593.4|31543.4|843
1593584400000|2020-07-01 06:20:00|31617.7|31567.7|31627.9|31577.9|31630.6|31596.4|31601.6|31565.1|488
1593584700000|2020-07-01 06:25:00|31627.4|31577.4|31620.2|31570.2|31633.3|31597.6|31603.3|31564|699
1593585000000|2020-07-01 06:30:00|31619.9|31569.9|31600.3|31580.3|31620.2|31588.1|31595.6|31569.7|571
1593585300000|2020-07-01 06:35:00|31600.6|31580.6|31598|31578|31603.4|31583.4|31595.2|31575.2|551
1593585600000|2020-07-01 06:40:00|31598.2|31578.2|31585.4|31565.4|31600.6|31579.7|31578.4|31547.5|662
1593585900000|2020-07-01 06:45:00|31585.1|31565.1|31582.8|31562.8|31589.2|31569.2|31580.4|31560.4|463
1593586200000|2020-07-01 06:50:00|31582.6|31562.6|31565.6|31545.6|31586.4|31566.3|31560.9|31523.7|720
1593586500000|2020-07-01 06:55:00|31568.3|31548.3|31537.6|31487.6|31569.1|31549.1|31531|31466|722
1593586800000|2020-07-01 07:00:00|31538.9|31488.9|31515.4|31495.4|31551.8|31522|31498.8|31456.5|887
1593587100000|2020-07-01 07:05:00|31515.5|31495.5|31473.7|31453.7|31532.9|31498.9|31473.1|31437.7|836
1593587400000|2020-07-01 07:10:00|31473.8|31453.8|31470.2|31450.2|31490.4|31455.4|31458.2|31425.7|665
1593587700000|2020-07-01 07:15:00|31470.4|31450.4|31503.5|31483.5|31521.7|31485.5|31462.8|31442.8|731
1593588000000|2020-07-01 07:20:00|31503.7|31483.7|31523|31503|31536.1|31507.1|31498.7|31465.9|689
1593588300000|2020-07-01 07:25:00|31523.4|31503.4|31514.6|31494.6|31526.8|31506.8|31513.6|31493.6|510
1593588600000|2020-07-01 07:30:00|31513.9|31493.9|31483.6|31463.6|31514.5|31494.5|31471.6|31451.6|680
1593588900000|2020-07-01 07:35:00|31483.2|31463.2|31496.2|31476.2|31512.7|31479.5|31479.1|31459.1|813
1593589200000|2020-07-01 07:40:00|31495.9|31475.9|31505.3|31485.3|31508|31488|31492.3|31472.3|740
1593589500000|2020-07-01 07:45:00|31505.1|31485.1|31537.8|31487.8|31547.5|31510.3|31495|31465.8|820
1593589800000|2020-07-01 07:50:00|31537.9|31487.9|31524.4|31474.4|31541.9|31516.2|31501.4|31474.4|736
1593590100000|2020-07-01 07:55:00|31524.8|31474.8|31510.6|31490.6|31532.1|31503|31498.8|31467.2|808
1593590400000|2020-07-01 08:00:00|31510.3|31490.3|31511.7|31491.7|31533.2|31501.9|31505.9|31472.8|790
1593590700000|2020-07-01 08:05:00|31512.1|31492.1|31498.6|31478.6|31526.2|31501.2|31492.4|31459.2|725
1593591000000|2020-07-01 08:10:00|31497.8|31477.8|31473.5|31453.5|31506.9|31478.1|31462.6|31436.3|750
1593591300000|2020-07-01 08:15:00|31472|31452|31493.1|31473.1|31514.3|31479.6|31463.8|31443.8|757
1593591600000|2020-07-01 08:20:00|31492.9|31472.9|31479.2|31459.2|31510|31477.6|31475.9|31444|729
1593591900000|2020-07-01 08:25:00|31479.3|31459.3|31489.3|31469.3|31492.1|31472.1|31475|31455|642
1593592200000|2020-07-01 08:30:00|31489.7|31469.7|31493.4|31473.4|31499.1|31476.1|31481.7|31448|566
1593592500000|2020-07-01 08:35:00|31494.4|31474.4|31499.8|31479.8|31503.2|31483.2|31485.1|31465.1|635
1593592800000|2020-07-01 08:40:00|31500|31480|31498.7|31478.7|31501.7|31481.7|31485|31465|663
1593593100000|2020-07-01 08:45:00|31498.9|31478.9|31504.1|31484.1|31509.8|31489.8|31498.5|31478.5|513
1593593400000|2020-07-01 08:50:00|31502.9|31482.9|31499.8|31479.8|31508.2|31488.2|31496.4|31476.4|520
1593593700000|2020-07-01 08:55:00|31500.2|31480.2|31497.7|31477.7|31506.7|31486.7|31496.2|31476.2|595
1593594000000|2020-07-01 09:00:00|31497.8|31477.8|31496.3|31476.3|31513.7|31479.8|31484.3|31463.7|547
1593594300000|2020-07-01 09:05:00|31495.7|31475.7|31515.5|31495.5|31526.4|31499.3|31485.6|31465.6|607
1593594600000|2020-07-01 09:10:00|31518.2|31498.2|31502|31482|31532.5|31500.5|31494.8|31474.8|611
1593594900000|2020-07-01 09:15:00|31501.6|31481.6|31510.6|31490.6|31527.8|31507.8|31501.5|31481.5|593
1593595200000|2020-07-01 09:20:00|31510.5|31490.5|31510.8|31490.8|31519.1|31499.1|31508.3|31488.3|521
1593595500000|2020-07-01 09:25:00|31510.9|31490.9|31521.4|31501.4|31521.5|31501.5|31509.5|31489.5|526
1593595800000|2020-07-01 09:30:00|31521.8|31501.8|31519.2|31499.2|31530.9|31510.9|31508.5|31488.5|653
1593596100000|2020-07-01 09:35:00|31519.1|31499.1|31522|31502|31528.4|31508.4|31503|31483|603
1593596400000|2020-07-01 09:40:00|31522.1|31502.1|31527.9|31507.9|31533.8|31513.8|31516.4|31496.4|673
1593596700000|2020-07-01 09:45:00|31527.8|31507.8|31531.2|31511.2|31544.2|31524.2|31527.5|31507.5|744
1593597000000|2020-07-01 09:50:00|31530.6|31510.6|31553.2|31533.2|31570.6|31547.6|31528|31508|725
1593597300000|2020-07-01 09:55:00|31553.8|31533.8|31601.5|31581.5|31602.1|31582.1|31552|31519.3|785
1593597600000|2020-07-01 10:00:00|31601.9|31581.9|31600.6|31580.6|31607.6|31587.6|31595.8|31575.8|658
1593597900000|2020-07-01 10:05:00|31600.7|31580.7|31592.5|31572.5|31609.9|31589.9|31591.3|31571.3|612
1593598200000|2020-07-01 10:10:00|31592.3|31572.3|31631.7|31611.7|31637.6|31617.2|31590.8|31570.8|657
1593598500000|2020-07-01 10:15:00|31632|31612|31619.4|31599.4|31639|31614.5|31606.4|31581.7|914
1593598800000|2020-07-01 10:20:00|31619.5|31599.5|31608.3|31588.3|31638|31617.4|31605|31580.7|822
1593599100000|2020-07-01 10:25:00|31608.6|31588.6|31605.3|31585.3|31627|31596.7|31605.3|31575.3|814
1593599400000|2020-07-01 10:30:00|31605.2|31585.2|31603.3|31583.3|31612.7|31592.7|31597.4|31577.4|769
1593599700000|2020-07-01 10:35:00|31603.5|31583.5|31634.9|31614.9|31646.6|31625.4|31602.7|31582.7|842
1593600000000|2020-07-01 10:40:00|31634.7|31614.7|31633.3|31613.3|31654.1|31619.8|31617.7|31592.7|846
1593600300000|2020-07-01 10:45:00|31632.8|31612.8|31631.3|31611.3|31646.5|31616|31621.4|31591.9|1025
1593600600000|2020-07-01 10:50:00|31630.3|31610.3|31634.6|31614.6|31645.8|31621.2|31623.6|31595.8|1058
1593600900000|2020-07-01 10:55:00|31633.7|31613.7|31623.2|31603.2|31637.9|31614.6|31621.8|31587.3|992
1593601200000|2020-07-01 11:00:00|31622.5|31602.5|31649.3|31629.3|31651.3|31631.3|31622.5|31588.5|1048
1593601500000|2020-07-01 11:05:00|31649.2|31629.2|31659.8|31639.8|31672.3|31652.3|31649.2|31629.2|902
1593601800000|2020-07-01 11:10:00|31661.2|31641.2|31655.2|31635.2|31671.9|31651.9|31654|31634|780
1593602100000|2020-07-01 11:15:00|31654.8|31634.8|31663.1|31643.1|31664.8|31644.8|31649.1|31629.1|715
1593602400000|2020-07-01 11:20:00|31663.3|31643.3|31664.3|31644.3|31670.2|31650.2|31660.4|31640.4|670
1593602700000|2020-07-01 11:25:00|31663.9|31643.9|31670.4|31650.4|31670.9|31650.9|31659.7|31639.7|779
1593603000000|2020-07-01 11:30:00|31670.9|31650.9|31704|31684|31714.2|31694.2|31654.3|31634.3|860
1593603300000|2020-07-01 11:35:00|31703.2|31683.2|31713.5|31693.5|31729.4|31709.4|31702.1|31682.1|783
1593603600000|2020-07-01 11:40:00|31713.6|31693.6|31712.1|31692.1|31731.8|31701.2|31705.5|31681.8|747
1593603900000|2020-07-01 11:45:00|31713.2|31693.2|31707.8|31687.8|31726.4|31701.3|31692.3|31663.7|791
1593604200000|2020-07-01 11:50:00|31708.8|31688.8|31658.9|31638.9|31711.6|31691.6|31655.5|31624.3|734
1593604500000|2020-07-01 11:55:00|31657.9|31637.9|31649.6|31629.6|31661.4|31641.4|31641.3|31621.3|731
1593604800000|2020-07-01 12:00:00|31650.4|31630.4|31643.7|31623.7|31689.1|31655.1|31642.5|31609.6|757
1593605100000|2020-07-01 12:05:00|31644.5|31624.5|31646.9|31626.9|31649.2|31629.2|31632.1|31612.1|828
1593605400000|2020-07-01 12:10:00|31646.5|31626.5|31678.1|31628.1|31690.2|31641.8|31644.1|31616.1|696
1593605700000|2020-07-01 12:15:00|31680.5|31630.5|31683|31633|31704.2|31669.7|31658.9|31624.8|966
1593606000000|2020-07-01 12:20:00|31682.9|31632.9|31655.3|31635.3|31689.7|31653.6|31654.9|31620.3|675
1593606300000|2020-07-01 12:25:00|31655.7|31635.7|31660.3|31640.3|31681.9|31647|31654.8|31622.7|696
1593606600000|2020-07-01 12:30:00|31660.6|31640.6|31654.8|31634.8|31676.3|31643.3|31652.7|31623.2|672
1593606900000|2020-07-01 12:35:00|31655|31635|31635.9|31615.9|31655.6|31635.6|31634|31598.5|712
1593607200000|2020-07-01 12:40:00|31636.5|31616.5|31635.7|31615.7|31650.2|31623.7|31632.1|31599.6|654
1593607500000|2020-07-01 12:45:00|31635.8|31615.8|31622.9|31602.9|31642.1|31618.1|31620.1|31588.9|730
1593607800000|2020-07-01 12:50:00|31623|31603|31615.9|31595.9|31625|31605|31612|31592|687
1593608100000|2020-07-01 12:55:00|31615.7|31595.7|31624|31604|31633.1|31613.1|31613|31593|647
1593608400000|2020-07-01 13:00:00|31623.7|31603.7|31606.4|31586.4|31634.6|31607.5|31603.5|31583.5|747
1593608700000|2020-07-01 13:05:00|31606.5|31586.5|31607.8|31587.8|31633.6|31598.5|31602.8|31568.9|764
1593609000000|2020-07-01 13:10:00|31607.6|31587.6|31599.7|31579.7|31626.7|31592|31594.9|31565.7|687
1593609300000|2020-07-01 13:15:00|31600.2|31580.2|31597.5|31577.5|31616.3|31584|31592|31559|713
1593609600000|2020-07-01 13:20:00|31597.3|31577.3|31592.9|31572.9|31606.1|31580.5|31589.2|31556.1|666
1593609900000|2020-07-01 13:25:00|31592.8|31572.8|31577.8|31557.8|31594|31572.8|31569.4|31540.3|688
1593610200000|2020-07-01 13:30:00|31577.9|31557.9|31576.9|31556.9|31606.4|31569.5|31565.9|31533.8|894
1593610500000|2020-07-01 13:35:00|31576.8|31556.8|31582.9|31532.9|31590.2|31557|31546.2|31514|919
1593610800000|2020-07-01 13:40:00|31581.6|31531.6|31567.7|31517.7|31595.4|31546.1|31546.5|31512.1|798
1593611100000|2020-07-01 13:45:00|31567.3|31517.3|31551.5|31531.5|31578.3|31543.8|31538.8|31504.2|898
1593611400000|2020-07-01 13:50:00|31552.2|31532.2|31542.7|31522.7|31570.2|31533.6|31527.3|31501.7|950
1593611700000|2020-07-01 13:55:00|31541.2|31521.2|31525.6|31475.6|31561.4|31527.7|31505.2|31467|908
1593612000000|2020-07-01 14:00:00|31525.2|31475.2|31453.4|31433.4|31530.5|31484.3|31451|31420.8|1018
1593612300000|2020-07-01 14:05:00|31452.8|31432.8|31413.4|31393.4|31471.8|31435.1|31403.2|31373.5|959
1593612600000|2020-07-01 14:10:00|31414|31394|31397.4|31377.4|31429.9|31398.8|31380.9|31354.9|910
1593612900000|2020-07-01 14:15:00|31397.8|31377.8|31405|31385|31423.8|31385.9|31389|31368|871
1593613200000|2020-07-01 14:20:00|31404.5|31384.5|31389.9|31369.9|31413.3|31384.8|31379.5|31354.4|833
1593613500000|2020-07-01 14:25:00|31390.2|31370.2|31378.7|31358.7|31400.7|31370.9|31367.6|31333.3|781
1593613800000|2020-07-01 14:30:00|31378.5|31358.5|31361.9|31341.9|31378.9|31358.9|31349|31329|928
1593614100000|2020-07-01 14:35:00|31360.9|31340.9|31374.5|31354.5|31377.6|31357.6|31359.7|31339.7|737
1593614400000|2020-07-01 14:40:00|31372.2|31352.2|31374|31354|31381.4|31361.4|31359.2|31339.2|739
1593614700000|2020-07-01 14:45:00|31373.9|31353.9|31391|31371|31407.1|31375.2|31372.8|31352.8|817
1593615000000|2020-07-01 14:50:00|31390.6|31370.6|31393.4|31373.4|31406.5|31376.6|31381.1|31356|693
1593615300000|2020-07-01 14:55:00|31393|31373|31363.3|31343.3|31395.5|31375.5|31363|31343|879
1593615600000|2020-07-01 15:00:00|31363.9|31343.9|31348.9|31328.9|31365.5|31344.3|31339.5|31315.5|869
1593615900000|2020-07-01 15:05:00|31348.1|31328.1|31343.5|31323.5|31350.3|31330.3|31332.8|31312.8|746
1593616200000|2020-07-01 15:10:00|31343.6|31323.6|31357.9|31337.9|31397|31368|31336.2|31316.2|860
1593616500000|2020-07-01 15:15:00|31357.8|31337.8|31375.3|31355.3|31382.6|31362.6|31345.5|31325.5|951
1593616800000|2020-07-01 15:20:00|31375.4|31355.4|31399.5|31379.5|31422.3|31387.7|31374.4|31350.9|888
1593617100000|2020-07-01 15:25:00|31399.3|31379.3|31393.9|31343.9|31412|31380.5|31378.4|31342.9|905
1593617400000|2020-07-01 15:30:00|31394.9|31344.9|31418.3|31368.3|31420.5|31386.7|31374|31339.6|815
1593617700000|2020-07-01 15:35:00|31404.1|31384.1|31406.5|31386.5|31425.2|31393.5|31400.1|31366|868
1593618000000|2020-07-01 15:40:00|31406.2|31386.2|31400.4|31380.4|31424.1|31392.9|31392.7|31363.1|860
1593618300000|2020-07-01 15:45:00|31400|31380|31394.4|31374.4|31420.4|31387.4|31389.8|31355.2|742
1593618600000|2020-07-01 15:50:00|31392.5|31372.5|31398.3|31378.3|31419.3|31382.4|31391.1|31359.7|670
1593618900000|2020-07-01 15:55:00|31397.9|31377.9|31401.9|31381.9|31424.5|31390.7|31389.1|31358.5|667
1593619200000|2020-07-01 16:00:00|31400.7|31380.7|31410.8|31390.8|31428.2|31394.2|31399.5|31369.7|624
1593619500000|2020-07-01 16:05:00|31411.2|31391.2|31412.5|31392.5|31429.1|31395.5|31408.1|31375|540
1593619800000|2020-07-01 16:10:00|31412.7|31392.7|31415.1|31395.1|31428.8|31397.1|31409.5|31374.3|521
1593620100000|2020-07-01 16:15:00|31415|31395|31414.3|31364.3|31427.4|31396.1|31400|31361.5|546
1593620400000|2020-07-01 16:20:00|31398.7|31378.7|31405.1|31385.1|31426.2|31392.3|31392.9|31361.9|545
1593620700000|2020-07-01 16:25:00|31404.5|31384.5|31396.3|31376.3|31418.3|31384.6|31394.4|31360.5|554
1593621000000|2020-07-01 16:30:00|31396.1|31376.1|31397.5|31377.5|31415.3|31381.7|31392.4|31356.6|472
1593621300000|2020-07-01 16:35:00|31397.6|31377.6|31411.7|31361.7|31424.2|31385.4|31388.4|31347|609
1593621600000|2020-07-01 16:40:00|31400.2|31380.2|31422.6|31372.6|31423.1|31388.8|31388.3|31340.2|968
1593621900000|2020-07-01 16:45:00|31423.8|31373.8|31408.4|31358.4|31431.3|31393.3|31403.3|31354.9|976
1593622200000|2020-07-01 16:50:00|31408.3|31358.3|31399.1|31349.1|31410.7|31375.5|31388.4|31347.7|722
1593622500000|2020-07-01 16:55:00|31398.5|31348.5|31370.5|31350.5|31401.2|31363.9|31370.1|31335.8|736
1593622800000|2020-07-01 17:00:00|31370.9|31350.9|31386|31336|31395|31351.2|31370.6|31333.8|760
1593623100000|2020-07-01 17:05:00|31385.6|31335.6|31399.1|31349.1|31399.1|31356.1|31367.7|31329.4|790
1593623400000|2020-07-01 17:10:00|31398.8|31348.8|31414.5|31364.5|31417.1|31379.4|31389.4|31347.3|800
1593623700000|2020-07-01 17:15:00|31412.2|31362.2|31421.1|31371.1|31425.3|31375.3|31411.4|31361.4|809
1593624000000|2020-07-01 17:20:00|31420.9|31370.9|31404|31354|31426.5|31381.2|31388|31346.1|724
1593624300000|2020-07-01 17:25:00|31403.6|31353.6|31385.9|31365.9|31416.1|31379.4|31377.1|31341.4|732
1593624600000|2020-07-01 17:30:00|31386|31366|31382.3|31362.3|31400.7|31367|31380|31347.1|514
1593624900000|2020-07-01 17:35:00|31382.2|31362.2|31379.6|31359.6|31398|31367.4|31376.3|31344.2|550
1593625200000|2020-07-01 17:40:00|31379.5|31359.5|31391.8|31341.8|31398.2|31365.4|31358.1|31332.2|644
1593625500000|2020-07-01 17:45:00|31391.5|31341.5|31359.9|31339.9|31391.5|31356|31345.7|31312.4|556
1593625800000|2020-07-01 17:50:00|31359.6|31339.6|31383.8|31333.8|31383.8|31350.5|31358.9|31326.9|506
1593626100000|2020-07-01 17:55:00|31383.9|31333.9|31380.3|31330.3|31394.9|31351.2|31361|31316.4|502
1593626400000|2020-07-01 18:00:00|31380.7|31330.7|31364.4|31314.4|31394.2|31347.5|31349.5|31313.9|806
1593626700000|2020-07-01 18:05:00|31364.8|31314.8|31353.6|31333.6|31380.8|31344.9|31343.5|31311.2|689
1593627000000|2020-07-01 18:10:00|31367.4|31317.4|31334.8|31314.8|31367.7|31333.5|31334.8|31297.8|579
1593627300000|2020-07-01 18:15:00|31334.6|31314.6|31353.8|31333.8|31371.8|31338.8|31334.6|31304.2|614
1593627600000|2020-07-01 18:20:00|31353.7|31333.7|31352.4|31332.4|31375.4|31335.2|31341.5|31305|577
1593627900000|2020-07-01 18:25:00|31352.5|31332.5|31360.1|31340.1|31375|31341.2|31348.6|31314.6|524
1593628200000|2020-07-01 18:30:00|31360.6|31340.6|31354|31334|31373|31341.3|31345.9|31311.3|531
1593628500000|2020-07-01 18:35:00|31368.6|31318.6|31365.4|31345.4|31379|31347.6|31348.7|31312|595
1593628800000|2020-07-01 18:40:00|31365.8|31345.8|31393.5|31343.5|31394|31359.5|31360|31325|651
1593629100000|2020-07-01 18:45:00|31393.3|31343.3|31398.5|31348.5|31402.6|31368.7|31378.2|31343.3|525
1593629400000|2020-07-01 18:50:00|31399|31349|31392.6|31372.6|31408.7|31374.4|31382.3|31347.8|515
1593629700000|2020-07-01 18:55:00|31392.7|31372.7|31383.7|31363.7|31407.3|31373.3|31375.1|31339.9|668
1593630000000|2020-07-01 19:00:00|31385.1|31365.1|31371.6|31351.6|31406.2|31371.4|31369.2|31333.5|646
1593630300000|2020-07-01 19:05:00|31371.8|31351.8|31384.6|31334.6|31393.9|31358.5|31369.2|31334.6|582
1593630600000|2020-07-01 19:10:00|31385.6|31335.6|31364.8|31344.8|31393.9|31361.3|31364.8|31328.4|562
1593630900000|2020-07-01 19:15:00|31364.6|31344.6|31374.9|31354.9|31393.2|31358.3|31363|31330.5|494
1593631200000|2020-07-01 19:20:00|31374.3|31354.3|31358.3|31308.3|31375.2|31355.2|31340.1|31303.2|581
1593631500000|2020-07-01 19:25:00|31358.4|31308.4|31358.8|31308.8|31361.4|31328.7|31342.1|31305.6|649
1593631800000|2020-07-01 19:30:00|31358.7|31308.7|31344.4|31324.4|31373|31333.2|31336.6|31297.1|825
1593632100000|2020-07-01 19:35:00|31344.2|31324.2|31333.5|31313.5|31361.8|31327.2|31331.9|31298|618
1593632400000|2020-07-01 19:40:00|31333.8|31313.8|31327.1|31307.1|31351.1|31316.9|31322.8|31287.1|582
1593632700000|2020-07-01 19:45:00|31342.6|31292.6|31329.9|31309.9|31352|31314.2|31324.7|31291.7|937
1593633000000|2020-07-01 19:50:00|31332|31312|31333.8|31313.8|31351.2|31315.8|31325.4|31292.4|633
1593633300000|2020-07-01 19:55:00|31333.9|31313.9|31345.1|31325.1|31352.8|31329.2|31332.2|31298.3|749
1593633600000|2020-07-01 20:00:00|31345.7|31325.7|31340.1|31320.1|31366|31332.3|31339.9|31305.9|754
1593633900000|2020-07-01 20:05:00|31339.9|31319.9|31339.6|31319.6|31359.7|31323.6|31335.5|31301.9|512
1593634200000|2020-07-01 20:10:00|31357.6|31307.6|31344.2|31324.2|31363.1|31326.3|31335.4|31302.4|421
1593634500000|2020-07-01 20:15:00|31344.4|31324.4|31341.3|31321.3|31362.9|31326.3|31338.1|31303.6|324
1593634800000|2020-07-01 20:20:00|31341.4|31321.4|31357.3|31307.3|31362.9|31325.5|31338.9|31304.4|501
1593635100000|2020-07-01 20:25:00|31359.9|31309.9|31345.4|31325.4|31361.6|31326.9|31337.7|31302.5|528
1593635400000|2020-07-01 20:30:00|31359.5|31309.5|31358|31308|31363.7|31327.6|31338.3|31303.5|557
1593635700000|2020-07-01 20:35:00|31357.1|31307.1|31354.8|31304.8|31361.1|31324.2|31334.3|31298.5|392
1593636000000|2020-07-01 20:40:00|31354.5|31304.5|31337.5|31317.5|31361|31325|31337.5|31301.1|501
1593636300000|2020-07-01 20:45:00|31354.5|31304.5|31356.9|31306.9|31365.2|31326.6|31336.3|31302.5|414
1593636600000|2020-07-01 20:50:00|31356.5|31306.5|31359.4|31309.4|31365.1|31327.8|31341.2|31305.3|416
1593636900000|2020-07-01 20:55:00|31361|31311|31393.8|31320.3|31406.8|31321.1|31359.6|31291.7|854
1593637200000|2020-07-01 21:00:00|31420.7|31317.1|31434.3|31324.3|31435.9|31325.2|31420.7|31313|68
1593637500000|2020-07-01 21:05:00|31439|31319|31390|31320|31440|31335.3|31390|31292.4|93
1593637800000|2020-07-01 21:10:00|31409.4|31320.2|31425.4|31319.4|31430.3|31324.9|31387|31301.6|127
1593638100000|2020-07-01 21:15:00|31427.7|31319.5|31428.1|31308.1|31445.2|31337.2|31418.6|31298.6|259
1593638400000|2020-07-01 21:20:00|31418.7|31298.7|31431.1|31311.1|31444.2|31326.7|31415|31295|229
1593638700000|2020-07-01 21:25:00|31433.9|31313.9|31447.5|31327.5|31447.5|31327.5|31420.7|31301.8|174
1593639000000|2020-07-01 21:30:00|31431.6|31311.6|31439.8|31319.8|31451.3|31331.3|31423.8|31303.8|180
1593639300000|2020-07-01 21:35:00|31439.9|31319.9|31438.2|31318.2|31448.3|31328.5|31424.7|31314.4|241
1593639600000|2020-07-01 21:40:00|31437.5|31317.5|31434.8|31317.1|31440.3|31328.7|31413.9|31314.2|154
1593639900000|2020-07-01 21:45:00|31415.6|31295.6|31426.1|31306.1|31430.7|31323.4|31368.9|31279|251
1593640200000|2020-07-01 21:50:00|31410.9|31290.9|31414.8|31294.8|31441.9|31321.9|31368.5|31281.5|179
1593640500000|2020-07-01 21:55:00|31407.5|31287.5|31425.4|31320.2|31437.6|31320.2|31358.5|31282|203
1593640800000|2020-07-01 22:00:00|31428|31319.1|31399.4|31319.3|31435.4|31330|31371.9|31285.5|621
1593641100000|2020-07-01 22:05:00|31400.1|31313.6|31436.9|31337.9|31448|31364.4|31391.7|31306.3|579
1593641400000|2020-07-01 22:10:00|31436.8|31340.4|31434.8|31330|31447|31362.3|31412.3|31323|452
1593641700000|2020-07-01 22:15:00|31437.7|31364.2|31428.3|31344.3|31455.1|31364.7|31414.2|31317.6|781
1593642000000|2020-07-01 22:20:00|31431|31340.3|31437.7|31325|31448.2|31351.8|31410.5|31312.8|575
1593642300000|2020-07-01 22:25:00|31429.1|31327.5|31424.7|31333.3|31441.3|31355.8|31406.8|31312.8|401
1593642600000|2020-07-01 22:30:00|31425|31333.7|31419.5|31317.3|31436.7|31348.8|31396.4|31302.8|335
1593642900000|2020-07-01 22:35:00|31421|31316.5|31407.7|31317|31433.9|31339.9|31387.4|31301.1|921
1593643200000|2020-07-01 22:40:00|31407.1|31318|31406.1|31325.6|31415.4|31341.4|31394.6|31309.5|441
1593643500000|2020-07-01 22:45:00|31406.8|31322.6|31403.7|31315.4|31416.6|31336|31385.9|31306|344
1593643800000|2020-07-01 22:50:00|31401.9|31314.7|31402.9|31322|31421.9|31337.3|31390.3|31293.3|350
1593644100000|2020-07-01 22:55:00|31404|31320.2|31398.3|31327.4|31420.1|31332.9|31391.8|31294.4|418
1593644400000|2020-07-01 23:00:00|31421.3|31301.3|31404.8|31320.8|31421.3|31328.3|31397.6|31301.3|1038
1593644700000|2020-07-01 23:05:00|31404.3|31319|31401.6|31323.2|31412.6|31329.6|31393.9|31312|1073
1593645000000|2020-07-01 23:10:00|31400.9|31321.7|31398.3|31319.1|31412.3|31328.9|31389.5|31306.3|917
1593645300000|2020-07-01 23:15:00|31395.6|31320.5|31402.9|31315|31407.9|31326.6|31384.7|31310.3|921
1593645600000|2020-07-01 23:20:00|31405.1|31313.9|31396.6|31315.5|31408|31330.5|31378.8|31312|939
1593645900000|2020-07-01 23:25:00|31395.9|31315.2|31407.1|31321.2|31411.2|31329.1|31387.4|31311.7|863
1593646200000|2020-07-01 23:30:00|31401.6|31321.9|31403|31324.3|31411.5|31336.2|31386.9|31308.3|1053
1593646500000|2020-07-01 23:35:00|31404.5|31323.2|31391.8|31318.7|31412.3|31342.1|31386|31312.5|1023
1593646800000|2020-07-01 23:40:00|31392.2|31320.3|31388.1|31318.2|31409.9|31339.2|31387.5|31311.8|1121
1593647100000|2020-07-01 23:45:00|31391.9|31324.7|31387.7|31318.8|31409.4|31333.3|31376.7|31311|1112
1593647400000|2020-07-01 23:50:00|31388|31319.1|31370|31320|31394.3|31327|31360.8|31288.4|515
1593647700000|2020-07-01 23:55:00|31369.7|31319.7|31372.5|31320.9|31375.1|31323.9|31366|31302.7|359
1593648000000|2020-07-02 00:00:00|31379.2|31316.6|31373.3|31323.3|31386.2|31325.5|31364.2|31302.5|850
1593648300000|2020-07-02 00:05:00|31373.9|31323.9|31369|31319|31375.7|31325.7|31366.7|31316.3|482
1593648600000|2020-07-02 00:10:00|31368.7|31318.7|31372.7|31322.7|31387.8|31328.5|31367|31303.8|807
1593648900000|2020-07-02 00:15:00|31372.8|31322.8|31385.9|31325.9|31412.2|31334.7|31371.9|31310.9|1175
1593649200000|2020-07-02 00:20:00|31386.4|31326.9|31382.7|31330.9|31407.4|31336.4|31377.1|31320.1|1170
1593649500000|2020-07-02 00:25:00|31381.5|31329.5|31393.7|31331.5|31402.8|31341.4|31376.4|31313.8|1163
1593649800000|2020-07-02 00:30:00|31391.9|31329.3|31391.1|31332.2|31414.7|31341.4|31382.6|31321.5|1172
1593650100000|2020-07-02 00:35:00|31392.1|31332.5|31380.8|31330.8|31412.4|31339.5|31379.6|31324.6|1178
1593650400000|2020-07-02 00:40:00|31380.6|31330.6|31386.9|31330|31398.4|31336.7|31376.3|31319.6|1163
1593650700000|2020-07-02 00:45:00|31385.4|31329.3|31381.9|31318.2|31397.5|31332.8|31373.6|31312.4|1172
1593651000000|2020-07-02 00:50:00|31380.1|31318.5|31387|31329.9|31390.4|31331.8|31373.4|31316.3|606
1593651300000|2020-07-02 00:55:00|31387.1|31329.5|31378.1|31326.1|31394.8|31333.6|31375|31317|1118
1593651600000|2020-07-02 01:00:00|31378.6|31328.6|31389.2|31330.8|31405.1|31339.3|31374.9|31308.4|1165
1593651900000|2020-07-02 01:05:00|31389.6|31330.9|31380.3|31330.3|31417|31335.6|31377.9|31309.1|1166
1593652200000|2020-07-02 01:10:00|31379.2|31329.1|31383.2|31331.1|31396.3|31338.3|31375.2|31320.6|1182
1593652500000|2020-07-02 01:15:00|31385.5|31331.2|31372.9|31320.8|31394.5|31334.9|31369|31311.7|1172
1593652800000|2020-07-02 01:20:00|31372.4|31322.4|31360.4|31310.4|31397.9|31324.7|31356.6|31296.3|1030
1593653100000|2020-07-02 01:25:00|31360.8|31309.3|31360.3|31310.3|31362.2|31312.2|31353.5|31303.5|698
1593653400000|2020-07-02 01:30:00|31361.7|31311.7|31358.8|31308.1|31380.2|31318.4|31357.1|31295.9|1030
1593653700000|2020-07-02 01:35:00|31360.2|31306.2|31361.8|31311.8|31366.2|31316.2|31355.9|31304.7|824
1593654000000|2020-07-02 01:40:00|31361.1|31311.1|31357.7|31307.7|31364.8|31314.8|31356.5|31303.6|576
1593654300000|2020-07-02 01:45:00|31357.6|31307.6|31355.3|31305.3|31360.8|31310.8|31353.8|31302.5|478
1593654600000|2020-07-02 01:50:00|31353.6|31303.6|31360|31310|31363.2|31313.2|31352.6|31299.4|602
1593654900000|2020-07-02 01:55:00|31359.9|31309.9|31369.9|31319.9|31387.7|31320.8|31354.4|31298.9|1062
1593655200000|2020-07-02 02:00:00|31370|31320|31365.4|31315.4|31374.1|31324.1|31364.5|31314.5|695
1593655500000|2020-07-02 02:05:00|31366.6|31316.6|31366.7|31316.7|31368.5|31318.5|31361.5|31299|455
1593655800000|2020-07-02 02:10:00|31366.8|31316.8|31357.6|31307.6|31370.2|31320.2|31357.3|31307.3|559
1593656100000|2020-07-02 02:15:00|31358|31308|31360.8|31310.8|31366.1|31316.1|31356.3|31306.3|504
1593656400000|2020-07-02 02:20:00|31360.9|31310.9|31360.8|31310.8|31362.9|31312.9|31355.7|31301.7|489
1593656700000|2020-07-02 02:25:00|31361|31311|31356.7|31306.7|31361.3|31311.3|31353.2|31303.2|501
1593657000000|2020-07-02 02:30:00|31356.2|31306.2|31347.9|31297.9|31398.2|31328.6|31347.2|31293.2|674
1593657300000|2020-07-02 02:35:00|31346.3|31295.6|31352.7|31302.7|31354.5|31304.5|31346.1|31293.2|508
1593657600000|2020-07-02 02:40:00|31353.2|31303.2|31346.1|31296.1|31353.2|31303.2|31340.8|31287.7|506
1593657900000|2020-07-02 02:45:00|31346.4|31296.4|31345.3|31295.3|31351.7|31301.7|31342.8|31292.8|481
1593658200000|2020-07-02 02:50:00|31346.3|31296.3|31348.1|31298.1|31350.3|31300.3|31341.3|31284.4|495
1593658500000|2020-07-02 02:55:00|31348|31298|31345.3|31295.3|31348.3|31298.3|31341.3|31291.3|451
1593658800000|2020-07-02 03:00:00|31345.1|31295.1|31351.1|31301.1|31352.1|31302.1|31342.6|31291.3|427
1593659100000|2020-07-02 03:05:00|31350.8|31300.8|31348.6|31298.6|31352.7|31302.7|31344.4|31293.9|410
1593659400000|2020-07-02 03:10:00|31348.4|31298.4|31354.4|31304.4|31355.8|31305.8|31346.4|31296.4|447
1593659700000|2020-07-02 03:15:00|31351.2|31301.2|31356.4|31306.4|31357.7|31307.7|31350.3|31300.3|415
1593660000000|2020-07-02 03:20:00|31356|31306|31355.1|31305.1|31358.3|31308.3|31350.9|31300.9|390
1593660300000|2020-07-02 03:25:00|31355.2|31305.2|31355.6|31305.6|31356.1|31306.1|31348.5|31298.5|362
1593660600000|2020-07-02 03:30:00|31355.5|31305.5|31354.1|31304.1|31359.9|31309.9|31350.8|31300.8|395
1593660900000|2020-07-02 03:35:00|31353.7|31303.7|31352.3|31302.3|31354.2|31304.2|31347.7|31297.7|362
1593661200000|2020-07-02 03:40:00|31353|31303|31354.3|31304.3|31359.8|31309.8|31351.5|31301.5|566
1593661500000|2020-07-02 03:45:00|31354.7|31304.7|31348.4|31298.4|31355.4|31305.4|31346.8|31296.8|517
1593661800000|2020-07-02 03:50:00|31348.9|31298.9|31348|31298|31350.2|31300.2|31345.3|31295.3|434
1593662100000|2020-07-02 03:55:00|31347.7|31297.7|31339.7|31289.7|31348.4|31298.4|31337.3|31287.3|465
1593662400000|2020-07-02 04:00:00|31338.1|31288.1|31339.4|31289.4|31341.2|31291.2|31336.3|31286.3|353
1593662700000|2020-07-02 04:05:00|31339.3|31289.3|31340.5|31290.5|31341.3|31291.3|31336.3|31286.3|320
1593663000000|2020-07-02 04:10:00|31340.6|31290.6|31335|31285|31340.7|31290.7|31332.9|31282.9|379
1593663300000|2020-07-02 04:15:00|31334.8|31284.8|31336.5|31286.5|31338.8|31288.8|31334.6|31284.6|375
1593663600000|2020-07-02 04:20:00|31336.7|31286.7|31336.7|31286.7|31338.6|31288.6|31334.9|31284.9|374
1593663900000|2020-07-02 04:25:00|31336.3|31286.3|31338.9|31288.9|31339.7|31289.7|31335.1|31285.1|365
1593664200000|2020-07-02 04:30:00|31338.7|31288.7|31332.9|31282.9|31339|31289|31330.7|31280.7|405
1593664500000|2020-07-02 04:35:00|31331.8|31281.8|31331.7|31281.7|31333.7|31283.7|31329.7|31279.7|391
1593664800000|2020-07-02 04:40:00|31331.6|31281.6|31330.8|31280.8|31335.3|31285.3|31326.7|31276.7|461
1593665100000|2020-07-02 04:45:00|31330.6|31280.6|31328.6|31278.6|31332.9|31282.9|31326.2|31276.2|615
1593665400000|2020-07-02 04:50:00|31328.2|31278.2|31329.8|31279.8|31332.3|31282.3|31327.3|31277.3|477
1593665700000|2020-07-02 04:55:00|31330.5|31280.5|31334.3|31284.3|31335.1|31285.1|31329.5|31279.5|347
1593666000000|2020-07-02 05:00:00|31333.9|31283.9|31327.9|31277.9|31340.8|31286.6|31321.3|31271.3|937
1593666300000|2020-07-02 05:05:00|31328.1|31278.1|31332.1|31282.1|31366.1|31295.7|31322.7|31272.7|987
1593666600000|2020-07-02 05:10:00|31331.9|31281.9|31327.4|31277.4|31337.5|31287.5|31325.7|31275.7|618
1593666900000|2020-07-02 05:15:00|31327.6|31277.6|31334.9|31284.9|31338.8|31288.8|31327.6|31277.6|585
1593667200000|2020-07-02 05:20:00|31335.4|31285.4|31337.1|31287.1|31338.7|31288.7|31331.6|31281.6|465
1593667500000|2020-07-02 05:25:00|31335.9|31285.9|31334|31284|31339.1|31289.1|31329.6|31279.6|507
1593667800000|2020-07-02 05:30:00|31333.7|31283.7|31336.4|31286.4|31339.7|31289.7|31333.6|31283.6|334
1593668100000|2020-07-02 05:35:00|31335.3|31285.3|31336.2|31286.2|31349.5|31288|31328.3|31278.3|428
1593668400000|2020-07-02 05:40:00|31335.7|31285.7|31332.7|31282.7|31336.2|31286.2|31332.3|31282.3|278
1593668700000|2020-07-02 05:45:00|31332.6|31282.6|31332.7|31282.7|31335.2|31285.2|31329.3|31279.3|336
1593669000000|2020-07-02 05:50:00|31335.9|31285.9|31321.3|31271.3|31339|31289|31320.4|31270.4|490
1593669300000|2020-07-02 05:55:00|31321.8|31271.8|31334.6|31284.6|31340.6|31290.6|31319.1|31269.1|736
1593669600000|2020-07-02 06:00:00|31335|31285|31331.4|31281.4|31342.5|31292.5|31330.1|31280.1|826
1593669900000|2020-07-02 06:05:00|31331.5|31281.5|31323.7|31273.7|31346.9|31296.9|31304.6|31258.1|856
1593670200000|2020-07-02 06:10:00|31319.9|31269.9|31321.2|31271.2|31340.8|31290.8|31309.1|31259.1|1051
1593670500000|2020-07-02 06:15:00|31319.1|31269.1|31338.3|31288.3|31341.3|31291.3|31318.4|31268.4|990
1593670800000|2020-07-02 06:20:00|31336.4|31286.4|31337.8|31287.8|31345.7|31295.7|31329.3|31279.3|961
1593671100000|2020-07-02 06:25:00|31337.6|31287.6|31345|31295|31349.9|31299.9|31334.7|31284.7|900
1593671400000|2020-07-02 06:30:00|31345.4|31295.4|31327.1|31307.1|31351.4|31312.5|31300.6|31273.8|1081
1593671700000|2020-07-02 06:35:00|31327.5|31307.5|31312.8|31292.8|31345|31322.3|31302.5|31282.5|970
1593672000000|2020-07-02 06:40:00|31312.7|31292.7|31318.8|31298.8|31326.8|31306.8|31312.7|31292.7|757
1593672300000|2020-07-02 06:45:00|31319|31299|31330.4|31310.4|31335|31315|31313.9|31293.9|726
1593672600000|2020-07-02 06:50:00|31330.2|31310.2|31329.2|31309.2|31338.4|31318.4|31328.7|31308.7|557
1593672900000|2020-07-02 06:55:00|31328.3|31308.3|31345.6|31325.6|31347.9|31327.9|31328.1|31308.1|753
1593673200000|2020-07-02 07:00:00|31344.6|31324.6|31326.4|31306.4|31347.2|31327.2|31318.2|31298.2|929
1593673500000|2020-07-02 07:05:00|31325.8|31305.8|31328|31308|31343.1|31323.1|31318.8|31298.8|1092
1593673800000|2020-07-02 07:10:00|31329.1|31309.1|31348.1|31328.1|31350.6|31330.6|31327.1|31307.1|928
1593674100000|2020-07-02 07:15:00|31346.1|31326.1|31343|31323|31350.9|31330.9|31337|31317|922
1593674400000|2020-07-02 07:20:00|31344.1|31324.1|31327.9|31307.9|31344.8|31324.8|31326|31306|833
1593674700000|2020-07-02 07:25:00|31327.8|31307.8|31289.7|31269.7|31330.6|31310.6|31283.2|31263.2|838
1593675000000|2020-07-02 07:30:00|31289.9|31269.9|31288.3|31268.3|31296.7|31276.7|31278.9|31258.9|803
1593675300000|2020-07-02 07:35:00|31288.2|31268.2|31301.3|31281.3|31325.7|31305.7|31285.9|31265.9|924
1593675600000|2020-07-02 07:40:00|31301.5|31281.5|31282.1|31262.1|31316.1|31296.1|31277.6|31257.6|854
1593675900000|2020-07-02 07:45:00|31282|31262|31283.1|31263.1|31287.1|31267.1|31273|31253|997
1593676200000|2020-07-02 07:50:00|31284.2|31264.2|31265.1|31245.1|31296.1|31276.1|31262.5|31242.5|900
1593676500000|2020-07-02 07:55:00|31265.5|31245.5|31259|31239|31271.2|31251.2|31258.6|31238.6|652
1593676800000|2020-07-02 08:00:00|31257.8|31237.8|31255.2|31235.2|31260.8|31240.8|31243.9|31223.9|701
1593677100000|2020-07-02 08:05:00|31254.9|31234.9|31254.5|31234.5|31260|31240|31253.8|31233.8|581
1593677400000|2020-07-02 08:10:00|31254.6|31234.6|31255.1|31235.1|31262.1|31242.1|31254.4|31234.4|576
1593677700000|2020-07-02 08:15:00|31255.3|31235.3|31237.9|31217.9|31255.7|31235.7|31235.4|31215.4|639
1593678000000|2020-07-02 08:20:00|31237.8|31217.8|31210.8|31190.8|31238.5|31218.5|31210.5|31190.5|601
1593678300000|2020-07-02 08:25:00|31210.7|31190.7|31166.7|31146.7|31211.3|31191.3|31165.2|31145.2|741
1593678600000|2020-07-02 08:30:00|31166.3|31146.3|31153.7|31133.7|31171.2|31151.2|31149|31129|791
1593678900000|2020-07-02 08:35:00|31153.1|31133.1|31151.2|31131.2|31161|31141|31129.9|31109.9|833
1593679200000|2020-07-02 08:40:00|31150.8|31130.8|31154.2|31134.2|31161.1|31141.1|31149|31129|595
1593679500000|2020-07-02 08:45:00|31154.1|31134.1|31127.4|31107.4|31159.5|31139.5|31126.5|31106.5|742
1593679800000|2020-07-02 08:50:00|31127.6|31107.6|31130.4|31110.4|31136.3|31116.3|31126.4|31106.4|624
1593680100000|2020-07-02 08:55:00|31128.8|31108.8|31139.5|31119.5|31140.1|31120.1|31128.2|31108.2|543
1593680400000|2020-07-02 09:00:00|31139.1|31119.1|31149|31129|31150.3|31130.3|31135.9|31115.9|559
1593680700000|2020-07-02 09:05:00|31148.9|31128.9|31187.1|31167.1|31192.3|31172.3|31148.4|31128.4|703
1593681000000|2020-07-02 09:10:00|31186.8|31166.8|31173.9|31153.9|31188.5|31168.5|31172.7|31152.7|632
1593681300000|2020-07-02 09:15:00|31174.1|31154.1|31178.9|31158.9|31181.3|31161.3|31165.4|31145.4|512
1593681600000|2020-07-02 09:20:00|31178.1|31158.1|31172.2|31152.2|31183.9|31163.9|31168.4|31148.4|721
1593681900000|2020-07-02 09:25:00|31172.9|31152.9|31178.5|31158.5|31180.8|31160.8|31166.9|31146.9|619
1593682200000|2020-07-02 09:30:00|31178.4|31158.4|31186.2|31166.2|31194.6|31174.6|31178.4|31158.4|653
1593682500000|2020-07-02 09:35:00|31186.3|31166.3|31188.7|31168.7|31199.5|31179.5|31186.3|31166.3|781
1593682800000|2020-07-02 09:40:00|31191.7|31171.7|31205.8|31185.8|31208.4|31188.4|31185.8|31165.8|994
1593683100000|2020-07-02 09:45:00|31205.5|31185.5|31207.8|31187.8|31216.1|31196.1|31205.4|31185.4|547
1593683400000|2020-07-02 09:50:00|31208|31188|31204.5|31184.5|31215.3|31195.3|31200.6|31180.6|500
1593683700000|2020-07-02 09:55:00|31204.4|31184.4|31201.9|31181.9|31206.6|31186.6|31199.6|31179.6|532
1593684000000|2020-07-02 10:00:00|31201.1|31181.1|31198.2|31178.2|31204.7|31184.7|31196.5|31176.5|544
1593684300000|2020-07-02 10:05:00|31198.8|31178.8|31211.1|31191.1|31212.2|31192.2|31194.1|31174.1|722
1593684600000|2020-07-02 10:10:00|31211|31191|31229.4|31209.4|31233|31213|31206.3|31186.3|590
1593684900000|2020-07-02 10:15:00|31229.5|31209.5|31230.3|31210.3|31233.7|31213.7|31224.4|31204.4|456
1593685200000|2020-07-02 10:20:00|31230.4|31210.4|31222.4|31202.4|31230.4|31210.4|31218.8|31198.8|484
1593685500000|2020-07-02 10:25:00|31222.5|31202.5|31222.5|31202.5|31226|31206|31215.8|31195.8|475
1593685800000|2020-07-02 10:30:00|31224.3|31204.3|31217|31197|31239.8|31219.8|31213.6|31193.6|845
1593686100000|2020-07-02 10:35:00|31217.6|31197.6|31214.8|31194.8|31223.3|31203.3|31204.4|31184.4|1121
1593686400000|2020-07-02 10:40:00|31215.2|31195.2|31216.4|31196.4|31228.5|31208.5|31210.7|31190.7|786
1593686700000|2020-07-02 10:45:00|31215.5|31195.5|31187.1|31167.1|31217.4|31197.4|31183.1|31163.1|628
1593687000000|2020-07-02 10:50:00|31187.3|31167.3|31184.4|31164.4|31198.8|31178.8|31181.8|31161.8|604
1593687300000|2020-07-02 10:55:00|31184.2|31164.2|31214.3|31194.3|31216.8|31196.8|31184.1|31164.1|654
1593687600000|2020-07-02 11:00:00|31214.6|31194.6|31209.8|31189.8|31219.9|31199.9|31204.5|31184.5|660
1593687900000|2020-07-02 11:05:00|31210|31190|31218.1|31198.1|31224.1|31204.1|31208.3|31188.3|570
1593688200000|2020-07-02 11:10:00|31217.9|31197.9|31200.6|31180.6|31220.4|31200.4|31194.5|31174.5|500
1593688500000|2020-07-02 11:15:00|31201.3|31181.3|31192.3|31172.3|31204.3|31184.3|31183|31163|638
1593688800000|2020-07-02 11:20:00|31192.6|31172.6|31184|31164|31199.8|31179.8|31181.2|31161.2|530
1593689100000|2020-07-02 11:25:00|31184.2|31164.2|31181.1|31161.1|31192.3|31172.3|31178.7|31158.7|539
1593689400000|2020-07-02 11:30:00|31181.7|31161.7|31183.7|31163.7|31192.3|31172.3|31176.1|31156.1|539
1593689700000|2020-07-02 11:35:00|31183.6|31163.6|31160.6|31140.6|31183.6|31163.6|31158.6|31138.6|516
1593690000000|2020-07-02 11:40:00|31160.1|31140.1|31158.5|31138.5|31162.8|31142.8|31140.7|31120.7|806
1593690300000|2020-07-02 11:45:00|31157.5|31137.5|31149.4|31129.4|31170.5|31150.5|31146.6|31126.6|768
1593690600000|2020-07-02 11:50:00|31149.7|31129.7|31153.3|31133.3|31167.5|31147.5|31146.5|31126.5|625
1593690900000|2020-07-02 11:55:00|31152.9|31132.9|31138.7|31118.7|31152.9|31132.9|31135.2|31115.2|714
1593691200000|2020-07-02 12:00:00|31138.4|31118.4|31151.1|31131.1|31181.1|31161.1|31127.5|31107.5|696
1593691500000|2020-07-02 12:05:00|31151.3|31131.3|31168.3|31148.3|31175|31155|31145.2|31125.2|802
1593691800000|2020-07-02 12:10:00|31168.1|31148.1|31166|31146|31177.4|31157.4|31148.5|31128.5|783
1593692100000|2020-07-02 12:15:00|31166.3|31146.3|31155.4|31135.4|31169.6|31149.6|31152.1|31132.1|782
1593692400000|2020-07-02 12:20:00|31155.8|31135.8|31180.7|31160.7|31182.4|31162.4|31155.2|31135.2|672
1593692700000|2020-07-02 12:25:00|31180.5|31160.5|31181.3|31129.7|31207|31171.2|31160.8|31111|746
1593693000000|2020-07-02 12:30:00|31171.9|31132.6|31118.1|31098.1|31218.5|31137.5|31101|31065.3|1049
1593693300000|2020-07-02 12:35:00|31116.7|31096.7|31054.2|31034.2|31128.2|31098.5|31046.5|31012|952
1593693600000|2020-07-02 12:40:00|31054.1|31034.1|31108.5|31088.5|31124|31091.3|31051.6|31016|905
1593693900000|2020-07-02 12:45:00|31108.9|31088.9|31094|31074|31119|31088.9|31092.9|31062|809
1593694200000|2020-07-02 12:50:00|31095.1|31075.1|31116.1|31096.1|31143|31108.6|31090.8|31059|785
1593694500000|2020-07-02 12:55:00|31115.8|31095.8|31165.6|31145.6|31167|31145.8|31113.9|31093.9|759
1593694800000|2020-07-02 13:00:00|31164.8|31144.8|31233|31183|31233.8|31197.2|31152.7|31126|880
1593695100000|2020-07-02 13:05:00|31232.1|31182.1|31251.1|31231.1|31269.8|31235.8|31204.4|31173.8|933
1593695400000|2020-07-02 13:10:00|31250.1|31230.1|31246.3|31226.3|31278.6|31242.5|31231.2|31202.4|843
1593695700000|2020-07-02 13:15:00|31246.2|31226.2|31217|31197|31263.4|31243.4|31202.8|31182.8|879
1593696000000|2020-07-02 13:20:00|31216.8|31196.8|31200.1|31180.1|31220.5|31200.5|31191.1|31171.1|903
1593696300000|2020-07-02 13:25:00|31199.6|31179.6|31184.9|31164.9|31205.1|31185.1|31182.8|31162.8|920
1593696600000|2020-07-02 13:30:00|31186|31166|31180.3|31160.3|31200.3|31180.3|31177.5|31157.5|908
1593696900000|2020-07-02 13:35:00|31181.4|31161.4|31191|31171|31202.9|31182.9|31178.9|31158.9|882
1593697200000|2020-07-02 13:40:00|31191.5|31171.5|31188.9|31168.9|31203.4|31183.4|31185.1|31165.1|819
1593697500000|2020-07-02 13:45:00|31189.7|31169.7|31184.8|31164.8|31197.4|31177.4|31159.4|31139.4|872
1593697800000|2020-07-02 13:50:00|31185.3|31165.3|31169|31149|31186.8|31166.8|31162.6|31142.6|808
1593698100000|2020-07-02 13:55:00|31168.8|31148.8|31174.1|31154.1|31178.3|31158.3|31161.9|31141.9|808
1593698400000|2020-07-02 14:00:00|31175.8|31155.8|31145.7|31125.7|31188.5|31168.5|31144.1|31124.1|865
1593698700000|2020-07-02 14:05:00|31145.2|31125.2|31150.6|31130.6|31159.3|31139.3|31132.6|31112.6|765
1593699000000|2020-07-02 14:10:00|31150.8|31130.8|31179.2|31159.2|31186.9|31166.9|31148.7|31128.7|823
1593699300000|2020-07-02 14:15:00|31179.3|31159.3|31175|31155|31190.4|31170.4|31170.5|31150.5|752
1593699600000|2020-07-02 14:20:00|31175.3|31155.3|31174.9|31154.9|31182.8|31162.8|31160.3|31140.3|798
1593699900000|2020-07-02 14:25:00|31174.6|31154.6|31202.1|31182.1|31203.2|31183.2|31170.3|31150.3|905
1593700200000|2020-07-02 14:30:00|31201.9|31181.9|31252.5|31232.5|31267.6|31247.6|31200.6|31180.6|951
1593700500000|2020-07-02 14:35:00|31251.8|31231.8|31278.2|31258.2|31297.2|31277.2|31247.7|31227.7|937
1593700800000|2020-07-02 14:40:00|31278.7|31258.7|31278.1|31258.1|31284.1|31264.1|31260|31240|902
1593701100000|2020-07-02 14:45:00|31277.4|31257.4|31300.4|31280.4|31304.4|31284.4|31273.4|31253.4|936
1593701400000|2020-07-02 14:50:00|31300.3|31280.3|31305.1|31285.1|31321.2|31301.2|31293.8|31273.8|982
1593701700000|2020-07-02 14:55:00|31304.3|31284.3|31320|31300|31325.8|31305.8|31290.3|31270.3|947
1593702000000|2020-07-02 15:00:00|31319.7|31299.7|31311.8|31291.8|31328.7|31308.7|31311.8|31291.8|829
1593702300000|2020-07-02 15:05:00|31309.6|31289.6|31283.8|31263.8|31311.5|31291.5|31281.8|31261.8|771
1593702600000|2020-07-02 15:10:00|31285.7|31265.7|31303.2|31283.2|31311|31291|31283.9|31263.9|745
1593702900000|2020-07-02 15:15:00|31302.3|31282.3|31276.3|31256.3|31308.2|31288.2|31276.3|31256.3|791
1593703200000|2020-07-02 15:20:00|31276.2|31256.2|31277.2|31257.2|31286.5|31266.5|31261|31241|705
1593703500000|2020-07-02 15:25:00|31277.4|31257.4|31275.9|31255.9|31286.5|31266.5|31263.5|31243.5|894
1593703800000|2020-07-02 15:30:00|31276|31256|31250|31230|31285.1|31265.1|31240.1|31220.1|853
1593704100000|2020-07-02 15:35:00|31249.9|31229.9|31257.7|31237.7|31259.9|31239.9|31245.4|31225.4|619
1593704400000|2020-07-02 15:40:00|31257.8|31237.8|31255.5|31235.5|31260.3|31240.3|31252.1|31232.1|558
1593704700000|2020-07-02 15:45:00|31255.3|31235.3|31263|31243|31268.4|31248.4|31254|31234|710
1593705000000|2020-07-02 15:50:00|31263.6|31243.6|31261.3|31241.3|31268.4|31248.4|31255.4|31235.4|744
1593705300000|2020-07-02 15:55:00|31261.9|31241.9|31270.7|31250.7|31270.8|31250.8|31258|31238|764
1593705600000|2020-07-02 16:00:00|31271.9|31251.9|31281.3|31261.3|31288|31268|31270.1|31250.1|716
1593705900000|2020-07-02 16:05:00|31282.2|31262.2|31298.8|31278.8|31300.3|31280.3|31281.6|31261.6|736
1593706200000|2020-07-02 16:10:00|31299|31279|31307.7|31287.7|31319.1|31295.1|31290.3|31269.1|744
1593706500000|2020-07-02 16:15:00|31309.6|31289.6|31301.3|31281.3|31311.3|31291.3|31300.1|31280.1|649
1593706800000|2020-07-02 16:20:00|31301.2|31281.2|31299|31279|31307.3|31287.3|31296.5|31276.5|635
1593707100000|2020-07-02 16:25:00|31298.9|31278.9|31287.6|31267.6|31304.9|31284.9|31287.1|31267.1|654
1593707400000|2020-07-02 16:30:00|31289|31269|31300.5|31280.5|31301.3|31281.3|31285.9|31265.9|604
1593707700000|2020-07-02 16:35:00|31300.7|31280.7|31287.9|31267.9|31301.4|31281.4|31285.4|31265.4|574
1593708000000|2020-07-02 16:40:00|31288|31268|31295.7|31275.7|31296.5|31276.5|31279.6|31259.6|554
1593708300000|2020-07-02 16:45:00|31295.6|31275.6|31293.9|31273.9|31298.7|31278.7|31287|31267|600
1593708600000|2020-07-02 16:50:00|31293|31273|31294|31274|31297.8|31277.8|31290|31270|443
1593708900000|2020-07-02 16:55:00|31293.9|31273.9|31295.1|31275.1|31310.3|31290.3|31293.9|31273.9|803
1593709200000|2020-07-02 17:00:00|31295.2|31275.2|31286.3|31266.3|31303.9|31283.9|31285.5|31265.5|664
1593709500000|2020-07-02 17:05:00|31286.2|31266.2|31284.7|31264.7|31292.4|31272.4|31283.1|31263.1|521
1593709800000|2020-07-02 17:10:00|31285.4|31265.4|31282.1|31262.1|31286.5|31266.5|31276.5|31256.5|700
1593710100000|2020-07-02 17:15:00|31282|31262|31282.5|31262.5|31286.1|31266.1|31280.4|31260.4|606
1593710400000|2020-07-02 17:20:00|31282.6|31262.6|31271.4|31251.4|31286.3|31266.3|31270.5|31250.5|657
1593710700000|2020-07-02 17:25:00|31272|31252|31271.2|31251.2|31274.8|31254.8|31268.4|31248.4|478
1593711000000|2020-07-02 17:30:00|31271.3|31251.3|31273.1|31253.1|31276.8|31256.8|31268.7|31248.7|495
1593711300000|2020-07-02 17:35:00|31273|31253|31268|31248|31276.6|31256.6|31268|31248|589
1593711600000|2020-07-02 17:40:00|31270.1|31250.1|31271|31251|31274.7|31254.7|31267|31247|666
1593711900000|2020-07-02 17:45:00|31270.9|31250.9|31273.5|31253.5|31277.8|31257.8|31270.2|31250.2|694
1593712200000|2020-07-02 17:50:00|31273.2|31253.2|31274.5|31254.5|31281.9|31261.9|31271.7|31251.7|670
1593712500000|2020-07-02 17:55:00|31274.6|31254.6|31270.3|31250.3|31275.9|31255.9|31267.5|31247.5|505
1593712800000|2020-07-02 18:00:00|31269.8|31249.8|31282.3|31262.3|31287|31267|31269.8|31249.8|624
1593713100000|2020-07-02 18:05:00|31284.7|31264.7|31287|31267|31290.5|31270.5|31277.3|31257.3|676
1593713400000|2020-07-02 18:10:00|31287.1|31267.1|31280.4|31260.4|31289.5|31269.5|31277.9|31257.9|623
1593713700000|2020-07-02 18:15:00|31281.3|31261.3|31281.8|31261.8|31293.3|31273.3|31278.5|31258.5|574
1593714000000|2020-07-02 18:20:00|31281.9|31261.9|31280.2|31260.2|31293.2|31273.2|31274.2|31254.2|564
1593714300000|2020-07-02 18:25:00|31280.3|31260.3|31278.1|31258.1|31289|31269|31274.6|31254.6|558
1593714600000|2020-07-02 18:30:00|31278.5|31258.5|31277.8|31257.8|31282.7|31262.7|31274|31254|492
1593714900000|2020-07-02 18:35:00|31278.3|31258.3|31282.2|31262.2|31285.2|31265.2|31275.5|31255.5|506
1593715200000|2020-07-02 18:40:00|31282.4|31262.4|31293.1|31273.1|31295.5|31275.5|31282.4|31262.4|543
1593715500000|2020-07-02 18:45:00|31293|31273|31287.2|31267.2|31294.5|31274.5|31286.5|31266.5|507
1593715800000|2020-07-02 18:50:00|31286.8|31266.8|31289.3|31269.3|31293|31273|31285.4|31265.4|480
1593716100000|2020-07-02 18:55:00|31289|31269|31273.8|31253.8|31289.6|31269.6|31273.8|31253.8|625
1593716400000|2020-07-02 19:00:00|31273.9|31253.9|31275.9|31255.9|31280.5|31260.5|31272.2|31252.2|533
1593716700000|2020-07-02 19:05:00|31276.6|31256.6|31276.1|31256.1|31278.3|31258.3|31270.9|31250.9|494
1593717000000|2020-07-02 19:10:00|31275.7|31255.7|31275|31255|31279.5|31259.5|31270.9|31250.9|519
1593717300000|2020-07-02 19:15:00|31271.3|31251.3|31271.6|31251.6|31277.5|31257.5|31270.2|31250.2|471
1593717600000|2020-07-02 19:20:00|31271.1|31251.1|31269.7|31249.7|31274.7|31254.7|31268.7|31248.7|480
1593717900000|2020-07-02 19:25:00|31269.8|31249.8|31274|31254|31275.1|31255.1|31268.5|31248.5|527
1593718200000|2020-07-02 19:30:00|31274.6|31254.6|31271.7|31251.7|31276|31256|31269.3|31249.3|668
1593718500000|2020-07-02 19:35:00|31271.4|31251.4|31271.7|31251.7|31278.2|31258.2|31268.3|31248.3|713
1593718800000|2020-07-02 19:40:00|31270.9|31250.9|31279.3|31259.3|31280.6|31260.6|31268.7|31248.7|644
1593719100000|2020-07-02 19:45:00|31279.8|31259.8|31282.5|31262.5|31294|31264.5|31270.3|31244|675
1593719400000|2020-07-02 19:50:00|31283.2|31263.2|31291.5|31271.5|31307.9|31275.8|31281.6|31251.4|595
1593719700000|2020-07-02 19:55:00|31292.5|31272.5|31271.6|31251.6|31308.4|31273.9|31268|31235.4|891
1593720000000|2020-07-02 20:00:00|31272.4|31252.4|31274.5|31254.5|31295.6|31257.7|31268.4|31236.9|649
1593720300000|2020-07-02 20:05:00|31274.7|31254.7|31268.5|31248.5|31277.9|31257.9|31267.8|31247.8|337
1593720600000|2020-07-02 20:10:00|31268.6|31248.6|31273.4|31253.4|31288.3|31257.8|31268.2|31234.9|416
1593720900000|2020-07-02 20:15:00|31273.5|31253.5|31263.4|31243.4|31275.9|31255.9|31262.4|31242.4|443
1593721200000|2020-07-02 20:20:00|31262.7|31242.7|31268|31248|31271|31251|31262.1|31242.1|482
1593721500000|2020-07-02 20:25:00|31267.4|31247.4|31268.9|31248.9|31269.4|31249.4|31263.9|31243.9|441
1593721800000|2020-07-02 20:30:00|31268|31248|31277.9|31227.9|31282.9|31253|31261.3|31227.9|469
1593722100000|2020-07-02 20:35:00|31278.4|31228.4|31260.7|31240.7|31278.4|31248.9|31255.4|31228.4|309
1593722400000|2020-07-02 20:40:00|31260.8|31240.8|31264.4|31244.4|31282.7|31247.8|31256.8|31223|385
1593722700000|2020-07-02 20:45:00|31293.5|31243.5|31293.1|31234.8|31297.7|31254.4|31274.4|31225.5|888
1593723000000|2020-07-02 20:50:00|31291.9|31239.8|31289.3|31238.6|31294.2|31258.2|31275.8|31230.8|343
1593723300000|2020-07-02 20:55:00|31294.5|31240.1|31303.9|31238.5|31316.7|31241.8|31289.4|31212.3|744
1593723600000|2020-07-02 21:00:00|31308.9|31239.7|31324.3|31228.3|31334.8|31240.4|31308.9|31221.2|97
1593723900000|2020-07-02 21:05:00|31332.7|31212.7|31328.3|31208.3|31352.3|31241.4|31313.6|31206.8|117
1593724200000|2020-07-02 21:10:00|31343|31223|31334.7|31214.7|31348.3|31240.6|31311.4|31204.7|172
1593724500000|2020-07-02 21:15:00|31343.6|31223.6|31328|31208|31344.2|31246.8|31306.2|31203.3|163
1593724800000|2020-07-02 21:20:00|31336.4|31216.4|31329.5|31218.9|31345.2|31237.4|31314.8|31203.4|188
1593725100000|2020-07-02 21:25:00|31330|31214.7|31332.2|31212.2|31338.5|31244.2|31305.9|31198.4|177
1593725400000|2020-07-02 21:30:00|31332.4|31212.4|31317.9|31244.2|31337.5|31246.8|31296.8|31199.7|160
1593725700000|2020-07-02 21:35:00|31331|31211|31312|31225|31337.4|31246.8|31291.9|31202.7|124
1593726000000|2020-07-02 21:40:00|31296.8|31226|31336.8|31218.6|31337.1|31246.8|31296.7|31197.5|197
1593726300000|2020-07-02 21:45:00|31334.2|31226.3|31325.7|31212.5|31339.5|31239|31310.7|31200.2|251
1593726600000|2020-07-02 21:50:00|31326.6|31211|31321.2|31228.7|31341.4|31254|31303.9|31198.9|161
1593726900000|2020-07-02 21:55:00|31321.7|31225.1|31330|31213.8|31334.1|31251.7|31301.8|31199.1|293
1593727200000|2020-07-02 22:00:00|31323.4|31217|31311.9|31216.6|31330.6|31231.4|31307.7|31196.3|369
1593727500000|2020-07-02 22:05:00|31310|31218.6|31300.3|31225.8|31314.9|31244.1|31300.3|31205.7|197
1593727800000|2020-07-02 22:10:00|31303.9|31216.4|31308|31233.6|31318.1|31246.8|31299.9|31213.9|235
1593728100000|2020-07-02 22:15:00|31311.2|31217.2|31306|31218.8|31318.1|31243.1|31303|31209.8|262
1593728400000|2020-07-02 22:20:00|31305.9|31219.6|31302.6|31236.6|31316.2|31240.5|31298.4|31210.9|243
1593728700000|2020-07-02 22:25:00|31302.3|31236.3|31310.8|31218.6|31318.1|31246.7|31302.3|31213.7|363
1593729000000|2020-07-02 22:30:00|31311.7|31217.7|31301.1|31220|31316.4|31246.4|31297.8|31214.1|368
1593729300000|2020-07-02 22:35:00|31305.9|31226.5|31307.1|31231.3|31313.1|31241.9|31298.8|31215.4|524
1593729600000|2020-07-02 22:40:00|31306.2|31230.5|31298.3|31223.9|31310.1|31243.3|31294.6|31214|410
1593729900000|2020-07-02 22:45:00|31297.8|31223.8|31299.3|31227.5|31306|31240.8|31293.5|31212.2|285
1593730200000|2020-07-02 22:50:00|31295.5|31221.6|31298.9|31228.8|31303.5|31243|31293.6|31214.5|218
1593730500000|2020-07-02 22:55:00|31297.7|31222.4|31295.7|31221.5|31304.1|31244.6|31294.1|31212.8|194
1593730800000|2020-07-02 23:00:00|31321|31204|31301.4|31226.8|31321|31239.3|31295|31204|313
1593731100000|2020-07-02 23:05:00|31301|31227.7|31298.7|31225.3|31307|31249.5|31298.2|31216.8|242
1593731400000|2020-07-02 23:10:00|31305.1|31232.6|31300.1|31226.8|31305.9|31249.5|31298|31225.1|215
1593731700000|2020-07-02 23:15:00|31300.4|31226.9|31300.3|31236.4|31305.7|31246.1|31296.7|31225.6|245
1593732000000|2020-07-02 23:20:00|31300|31235.4|31307.6|31247.6|31314.7|31250.8|31299|31225.8|279
1593732300000|2020-07-02 23:25:00|31312.5|31245.4|31304|31238.1|31312.8|31249.2|31301.7|31228.7|242
1593732600000|2020-07-02 23:30:00|31304.2|31237.7|31301.3|31239.7|31308.5|31244.2|31295.7|31229.5|952
1593732900000|2020-07-02 23:35:00|31301.2|31239.1|31295.9|31230.6|31306.2|31248.9|31292.7|31228.8|479
1593733200000|2020-07-02 23:40:00|31296.3|31231|31296.7|31232.9|31309|31253.2|31293.6|31229.9|436
1593733500000|2020-07-02 23:45:00|31304.1|31234.6|31299|31234|31307.4|31245.5|31295.1|31230.7|547
1593733800000|2020-07-02 23:50:00|31299.4|31234.9|31302.3|31240.5|31306.4|31247.9|31295.4|31230|678
1593734100000|2020-07-02 23:55:00|31302.4|31241|31303.6|31240.6|31311.7|31251.4|31299.2|31234.5|499
1593734400000|2020-07-03 00:00:00|31312.4|31242.1|31303.4|31244|31312.6|31256.4|31295.2|31232|982
1593734700000|2020-07-03 00:05:00|31303.2|31245.1|31295|31237.9|31307.3|31249.3|31292.6|31232.3|1061
1593735000000|2020-07-03 00:10:00|31295.2|31236.5|31296.1|31239.8|31301.7|31245.7|31288.2|31227.1|1073
1593735300000|2020-07-03 00:15:00|31295.6|31240.3|31289.7|31230.7|31302.9|31241.3|31286.2|31226.2|1092
1593735600000|2020-07-03 00:20:00|31288.1|31232|31295|31236.8|31299.8|31246.7|31285.7|31226.8|893
1593735900000|2020-07-03 00:25:00|31294.7|31236.9|31302.5|31243.9|31307.7|31251.2|31293.1|31233.4|807
1593736200000|2020-07-03 00:30:00|31303|31244.2|31309.6|31242.9|31313.4|31248.5|31299.4|31233.9|1099
1593736500000|2020-07-03 00:35:00|31309.3|31242.7|31301.5|31248.1|31312.3|31256.9|31300.8|31239.2|1072
1593736800000|2020-07-03 00:40:00|31303.9|31245.3|31304.6|31252|31316.1|31255.7|31301.5|31237.6|1045
1593737100000|2020-07-03 00:45:00|31304.3|31251.1|31308.9|31247.4|31314.5|31257.4|31298.2|31241|1016
1593737400000|2020-07-03 00:50:00|31308.5|31246.9|31299|31242.7|31312.4|31253.8|31298.9|31238|997
1593737700000|2020-07-03 00:55:00|31298.7|31243.1|31293.4|31230.6|31308.9|31248.1|31287.1|31225.3|1051
1593738000000|2020-07-03 01:00:00|31292.4|31230.2|31298.4|31240.4|31304.6|31245.9|31288.3|31225.4|1083
1593738300000|2020-07-03 01:05:00|31297.6|31238.6|31288.4|31230.5|31300.9|31242.5|31284.6|31222.5|1024
1593738600000|2020-07-03 01:10:00|31289.4|31231.1|31284.7|31228.2|31294.5|31241|31284|31223.9|1073
1593738900000|2020-07-03 01:15:00|31284.9|31228.4|31269.8|31215.2|31291|31238.2|31265.4|31203.8|1097
1593739200000|2020-07-03 01:20:00|31269.3|31215.4|31265.9|31210.6|31272.9|31218.6|31260.3|31203.2|975
1593739500000|2020-07-03 01:25:00|31265.7|31209.9|31267.2|31213.8|31275|31218.3|31260.5|31201|939
1593739800000|2020-07-03 01:30:00|31268|31210.4|31274|31214.9|31281.8|31223.8|31263.5|31202.5|1054
1593740100000|2020-07-03 01:35:00|31273.9|31215.1|31275.5|31219.1|31290|31228.9|31270.6|31210.7|1054
1593740400000|2020-07-03 01:40:00|31277.2|31217.5|31285|31224|31294.2|31232.8|31270.5|31210.7|1078
1593740700000|2020-07-03 01:45:00|31285.5|31224.6|31278.3|31221.9|31286.2|31226.8|31272.4|31209.2|1122
1593741000000|2020-07-03 01:50:00|31278.8|31218.6|31278.7|31222.5|31287.3|31228.9|31273.8|31209.6|1070
1593741300000|2020-07-03 01:55:00|31279.5|31221.5|31288.3|31228.7|31292.3|31235.1|31278.7|31216.7|1002
1593741600000|2020-07-03 02:00:00|31288.7|31232.7|31287.2|31228|31297.9|31240|31284.5|31225.7|1055
1593741900000|2020-07-03 02:05:00|31288.2|31228.1|31282|31221.8|31300|31236.4|31276.3|31218.9|1016
1593742200000|2020-07-03 02:10:00|31280.8|31223.4|31286.1|31225.3|31296.4|31234.4|31277.5|31218.1|1080
1593742500000|2020-07-03 02:15:00|31281.9|31226.3|31284.7|31230|31290.1|31235.9|31279.2|31221.4|1061
1593742800000|2020-07-03 02:20:00|31288.9|31229.4|31280.4|31225.3|31291.7|31233.8|31276.4|31218.3|1092
1593743100000|2020-07-03 02:25:00|31281.2|31221.6|31268.1|31213.4|31284.7|31231.9|31268.1|31211.5|1033
1593743400000|2020-07-03 02:30:00|31267.5|31214.3|31276.8|31224.5|31286.7|31228.3|31266.8|31211.5|1085
1593743700000|2020-07-03 02:35:00|31276.1|31222.1|31273.9|31221.2|31282|31228.6|31270.7|31214.1|1031
1593744000000|2020-07-03 02:40:00|31274.2|31221.4|31273|31218.2|31279.3|31227.3|31268|31212|1041
1593744300000|2020-07-03 02:45:00|31272.8|31217.3|31276.8|31226|31288.8|31229.7|31269.3|31212.7|1023
1593744600000|2020-07-03 02:50:00|31277.1|31226.3|31281.1|31222.8|31281.4|31229.2|31270.1|31210.2|1084
1593744900000|2020-07-03 02:55:00|31281.2|31223.7|31279.2|31224.4|31292.7|31232.8|31276|31218.2|1079
1593745200000|2020-07-03 03:00:00|31280.9|31225.2|31279.4|31226.2|31289.1|31231.5|31274.4|31217|1079
1593745500000|2020-07-03 03:05:00|31279.3|31226|31276.9|31226.9|31289.6|31230.8|31271.8|31216|1029
1593745800000|2020-07-03 03:10:00|31276.1|31221.2|31284.6|31228.2|31292.2|31236.3|31275.4|31219.3|1035
1593746100000|2020-07-03 03:15:00|31283.6|31227.9|31285|31224.4|31290.9|31234.3|31277.8|31220.7|1038
1593746400000|2020-07-03 03:20:00|31284.8|31224.6|31279.7|31225.5|31285.2|31232.1|31271.4|31214|981
1593746700000|2020-07-03 03:25:00|31278|31223.2|31270.9|31213|31280|31229.6|31269.1|31209.6|1064
1593747000000|2020-07-03 03:30:00|31272.3|31215.8|31267.4|31213.2|31278.5|31223.2|31267|31208.8|1077
1593747300000|2020-07-03 03:35:00|31266.9|31213.3|31271.7|31217.6|31274.9|31221.1|31264.3|31209|1029
1593747600000|2020-07-03 03:40:00|31270.7|31217.3|31272.4|31220.2|31279.2|31225.9|31266.6|31209.6|1044
1593747900000|2020-07-03 03:45:00|31273.3|31221.5|31274.8|31224.5|31281.2|31229.3|31270.8|31215.4|1001
1593748200000|2020-07-03 03:50:00|31273.8|31223.7|31281.4|31231.4|31287.2|31237.2|31270.7|31214.8|1009
1593748500000|2020-07-03 03:55:00|31282.1|31232.1|31278.8|31228.8|31286.8|31236.8|31275.9|31222.3|1025
1593748800000|2020-07-03 04:00:00|31278.9|31226.7|31289.1|31239.1|31293.4|31243.4|31274.5|31224.5|949
1593749100000|2020-07-03 04:05:00|31288.5|31238.5|31288.4|31238.4|31292.7|31255.7|31271.4|31231.1|901
1593749400000|2020-07-03 04:10:00|31288.5|31238.5|31301.7|31251.7|31310.7|31260.4|31287.2|31237.2|959
1593749700000|2020-07-03 04:15:00|31302.2|31252.2|31304|31254|31311.9|31261.9|31298.4|31248.4|912
1593750000000|2020-07-03 04:20:00|31304.4|31254.4|31299.3|31249.3|31307.8|31257.8|31293.5|31243.5|887
1593750300000|2020-07-03 04:25:00|31298|31248|31318.5|31268.5|31320.3|31270.3|31297.2|31247.2|898
1593750600000|2020-07-03 04:30:00|31318.6|31268.6|31317.2|31267.2|31320.4|31270.4|31302.6|31252|844
1593750900000|2020-07-03 04:35:00|31316.9|31266.9|31307.8|31257.8|31318.7|31268.7|31307.8|31257.8|774
1593751200000|2020-07-03 04:40:00|31308|31258|31316.2|31266.2|31318.8|31268.8|31304.4|31254.4|812
1593751500000|2020-07-03 04:45:00|31315.5|31265.5|31312.7|31262.7|31317.4|31267.4|31306.8|31256.8|701
1593751800000|2020-07-03 04:50:00|31316.7|31266.7|31313.4|31263.4|31316.7|31266.7|31308.1|31258.1|711
1593752100000|2020-07-03 04:55:00|31313|31263|31319.5|31269.5|31325.5|31275.5|31311.1|31261.1|685
1593752400000|2020-07-03 05:00:00|31319.6|31269.6|31316.8|31266.8|31322.5|31283.1|31302.6|31265.6|712
1593752700000|2020-07-03 05:05:00|31316.7|31266.7|31316.3|31266.3|31322.3|31285.8|31303.3|31263.6|811
1593753000000|2020-07-03 05:10:00|31316|31266|31313.6|31263.6|31318.9|31268.9|31309.6|31259.6|720
1593753300000|2020-07-03 05:15:00|31313.8|31263.8|31310.2|31260.2|31316.9|31266.9|31308.7|31258.7|716
1593753600000|2020-07-03 05:20:00|31309.4|31259.4|31308.5|31258.5|31314|31264|31307.2|31257.2|677
1593753900000|2020-07-03 05:25:00|31308.4|31258.4|31312.1|31262.1|31315.4|31277.4|31295|31255.2|682
1593754200000|2020-07-03 05:30:00|31311.8|31261.8|31300.9|31250.9|31316.4|31266.4|31299.3|31249.3|775
1593754500000|2020-07-03 05:35:00|31301.3|31251.3|31304.6|31254.6|31306.1|31256.1|31294.2|31244.2|835
1593754800000|2020-07-03 05:40:00|31303.7|31253.7|31297.5|31247.5|31307.6|31257.6|31296.1|31246.1|848
1593755100000|2020-07-03 05:45:00|31298.9|31248.9|31294.8|31244.8|31302.5|31252.5|31292.8|31242.8|760
1593755400000|2020-07-03 05:50:00|31294.3|31244.3|31288.8|31238.8|31295.8|31245.8|31286.2|31236.2|724
1593755700000|2020-07-03 05:55:00|31289.3|31239.3|31286.3|31236.3|31297.2|31247.2|31285.6|31235.6|806
1593756000000|2020-07-03 06:00:00|31287.6|31237.6|31295.2|31245.2|31308.3|31263.2|31269.6|31234.4|961
1593756300000|2020-07-03 06:05:00|31294.9|31244.9|31270.2|31250.2|31303|31266.9|31265.9|31233.1|946
1593756600000|2020-07-03 06:10:00|31269.9|31249.9|31272.5|31252.5|31295|31261|31264.4|31227.8|897
1593756900000|2020-07-03 06:15:00|31272.2|31252.2|31279.4|31229.4|31291|31253.2|31248.5|31215.1|895
1593757200000|2020-07-03 06:20:00|31279.2|31229.2|31274.3|31254.3|31296.4|31258.9|31268.3|31223.4|904
1593757500000|2020-07-03 06:25:00|31273.7|31253.7|31277.9|31257.9|31298.9|31261.4|31268|31231.5|901
1593757800000|2020-07-03 06:30:00|31276.8|31256.8|31275.8|31255.8|31301.6|31270.3|31269.2|31241.4|960
1593758100000|2020-07-03 06:35:00|31273.9|31253.9|31267.4|31247.4|31281|31261|31260|31240|875
1593758400000|2020-07-03 06:40:00|31267.3|31247.3|31282.1|31262.1|31301.8|31269.3|31261.5|31241.5|876
1593758700000|2020-07-03 06:45:00|31281.2|31261.2|31298.8|31278.8|31303.5|31283.5|31270.9|31237.6|887
1593759000000|2020-07-03 06:50:00|31299|31279|31260.8|31240.8|31301.9|31281.9|31259.3|31239.3|977
1593759300000|2020-07-03 06:55:00|31260.9|31240.9|31286.3|31236.3|31297.4|31262.9|31251.5|31231.1|898
1593759600000|2020-07-03 07:00:00|31284.2|31234.2|31253.3|31233.3|31295.3|31256.1|31252|31227.4|795
1593759900000|2020-07-03 07:05:00|31253.5|31233.5|31244.7|31224.7|31261|31241|31243.4|31223.4|826
1593760200000|2020-07-03 07:10:00|31244.9|31224.9|31238.2|31218.2|31249.3|31229.3|31229.1|31209.1|744
1593760500000|2020-07-03 07:15:00|31236.3|31216.3|31240.8|31220.8|31246.5|31226.5|31233.7|31213.7|977
1593760800000|2020-07-03 07:20:00|31241|31221|31266.8|31246.8|31270|31250|31238.1|31218.1|1042
1593761100000|2020-07-03 07:25:00|31266.9|31246.9|31268.9|31248.9|31272.3|31252.3|31262|31242|960
1593761400000|2020-07-03 07:30:00|31270.8|31250.8|31286.1|31266.1|31310.6|31290.6|31267.4|31247.4|951
1593761700000|2020-07-03 07:35:00|31285.6|31265.6|31313.4|31293.4|31346.9|31301.2|31275.5|31255.5|943
1593762000000|2020-07-03 07:40:00|31313.2|31293.2|31278.1|31258.1|31322.5|31302.5|31277|31257|804
1593762300000|2020-07-03 07:45:00|31278.3|31258.3|31283.2|31263.2|31287.4|31267.4|31266|31246|892
1593762600000|2020-07-03 07:50:00|31282.7|31262.7|31285.8|31265.8|31289.2|31269.2|31265.9|31245.9|743
1593762900000|2020-07-03 07:55:00|31283.8|31263.8|31268.4|31248.4|31286.7|31266.7|31266.2|31246.2|803
1593763200000|2020-07-03 08:00:00|31269.1|31249.1|31284.9|31264.9|31291.4|31271.4|31268.1|31248.1|779
1593763500000|2020-07-03 08:05:00|31285|31265|31276.5|31256.5|31285.5|31265.5|31272.9|31252.9|606
1593763800000|2020-07-03 08:10:00|31275.3|31255.3|31278.9|31258.9|31284.4|31264.4|31272.3|31252.3|616
1593764100000|2020-07-03 08:15:00|31279.1|31259.1|31280.6|31260.6|31283.1|31263.1|31276.9|31256.9|701
1593764400000|2020-07-03 08:20:00|31281|31261|31272.6|31252.6|31285.5|31265.5|31270.4|31250.4|812
1593764700000|2020-07-03 08:25:00|31272.8|31252.8|31277.6|31257.6|31278.8|31258.8|31269.7|31249.7|610
1593765000000|2020-07-03 08:30:00|31277.9|31257.9|31276.4|31256.4|31283.5|31263.5|31275.4|31255.4|637
1593765300000|2020-07-03 08:35:00|31276.5|31256.5|31276.5|31256.5|31279.6|31259.6|31256.5|31236.5|685
1593765600000|2020-07-03 08:40:00|31276.1|31256.1|31290.5|31270.5|31291.5|31271.5|31272.9|31252.9|537
1593765900000|2020-07-03 08:45:00|31291.7|31271.7|31287.7|31267.7|31300.4|31280.4|31280.6|31260.6|645
1593766200000|2020-07-03 08:50:00|31287.8|31267.8|31280.5|31260.5|31293.7|31273.7|31278.4|31258.4|636
1593766500000|2020-07-03 08:55:00|31280.4|31260.4|31269.9|31249.9|31281|31261|31249.5|31229.5|616
1593766800000|2020-07-03 09:00:00|31269|31249|31291.9|31271.9|31293|31273|31268.4|31248.4|624
1593767100000|2020-07-03 09:05:00|31292.5|31272.5|31284.2|31264.2|31293.9|31273.9|31282.9|31262.9|597
1593767400000|2020-07-03 09:10:00|31284.3|31264.3|31296.8|31276.8|31303.5|31283.5|31284.1|31264.1|644
1593767700000|2020-07-03 09:15:00|31297|31277|31300.5|31280.5|31310.2|31290.2|31291.7|31271.7|563
1593768000000|2020-07-03 09:20:00|31299.5|31279.5|31300.4|31280.4|31302.9|31282.9|31294.4|31274.4|610
1593768300000|2020-07-03 09:25:00|31300.3|31280.3|31306|31286|31313.6|31293.6|31291.7|31271.7|701
1593768600000|2020-07-03 09:30:00|31305.7|31285.7|31310.9|31290.9|31318.5|31298.5|31298.4|31278.4|718
1593768900000|2020-07-03 09:35:00|31311.6|31291.6|31318|31298|31318.6|31298.6|31307.8|31287.8|656
1593769200000|2020-07-03 09:40:00|31318.3|31298.3|31309.5|31289.5|31323.9|31303.9|31309.5|31289.5|552
1593769500000|2020-07-03 09:45:00|31309.6|31289.6|31302.3|31282.3|31310|31290|31298.1|31278.1|781
1593769800000|2020-07-03 09:50:00|31302.4|31282.4|31302.7|31282.7|31306.4|31286.4|31298.2|31278.2|496
1593770100000|2020-07-03 09:55:00|31303.4|31283.4|31301.6|31281.6|31322.5|31302.5|31295.6|31275.6|626
1593770400000|2020-07-03 10:00:00|31301.2|31281.2|31308.1|31288.1|31315.2|31295.2|31297.7|31277.7|662
1593770700000|2020-07-03 10:05:00|31307.9|31287.9|31326.4|31306.4|31329.3|31309.3|31306.8|31286.8|678
1593771000000|2020-07-03 10:10:00|31326.2|31306.2|31373.3|31353.3|31376.2|31356.2|31317.5|31297.5|759
1593771300000|2020-07-03 10:15:00|31373.8|31353.8|31367.8|31347.8|31377.4|31357.4|31359.1|31339.1|693
1593771600000|2020-07-03 10:20:00|31367.7|31347.7|31363.5|31343.5|31368.8|31348.8|31357.4|31337.4|636
1593771900000|2020-07-03 10:25:00|31363.3|31343.3|31352.6|31332.6|31368.3|31348.3|31341.6|31321.6|631
1593772200000|2020-07-03 10:30:00|31352.7|31332.7|31352.2|31332.2|31358.2|31338.2|31350.4|31330.4|615
1593772500000|2020-07-03 10:35:00|31352.4|31332.4|31349.8|31329.8|31356.8|31336.8|31342.4|31322.4|583
1593772800000|2020-07-03 10:40:00|31349.4|31329.4|31351.1|31331.1|31358|31338|31348.8|31328.8|485
1593773100000|2020-07-03 10:45:00|31351.2|31331.2|31355.8|31335.8|31359.7|31339.7|31337.3|31317.3|608
1593773400000|2020-07-03 10:50:00|31355.7|31335.7|31352.5|31332.5|31357|31337|31342.5|31322.5|466
1593773700000|2020-07-03 10:55:00|31351.4|31331.4|31345.2|31325.2|31354.5|31334.5|31343.4|31323.4|577
1593774000000|2020-07-03 11:00:00|31345.3|31325.3|31353.1|31333.1|31368.9|31348.9|31341.8|31321.8|774
1593774300000|2020-07-03 11:05:00|31352.8|31332.8|31362.3|31342.3|31381|31361|31339.2|31319.2|683
1593774600000|2020-07-03 11:10:00|31361.2|31341.2|31371.2|31351.2|31381.3|31361.3|31360.2|31340.2|541
1593774900000|2020-07-03 11:15:00|31371.3|31351.3|31370.2|31350.2|31386|31366|31360.3|31340.3|749
1593775200000|2020-07-03 11:20:00|31370.3|31350.3|31363.1|31343.1|31374|31354|31360.8|31340.8|880
1593775500000|2020-07-03 11:25:00|31362.3|31342.3|31385|31365|31388.2|31368.2|31358.7|31338.7|836
1593775800000|2020-07-03 11:30:00|31384|31364|31386.1|31366.1|31391.6|31371.6|31378|31358|866
1593776100000|2020-07-03 11:35:00|31385.7|31365.7|31370.7|31350.7|31385.7|31365.7|31368.8|31348.8|678
1593776400000|2020-07-03 11:40:00|31371.7|31351.7|31347.3|31327.3|31378.3|31358.3|31339.8|31319.8|680
1593776700000|2020-07-03 11:45:00|31347.2|31327.2|31387.9|31367.9|31399.7|31373.4|31347.1|31326|777
1593777000000|2020-07-03 11:50:00|31386.9|31366.9|31395.3|31375.3|31403.5|31383.5|31374.4|31354.4|824
1593777300000|2020-07-03 11:55:00|31395.4|31375.4|31383|31363|31397.3|31377.3|31372|31352|855
1593777600000|2020-07-03 12:00:00|31382.7|31362.7|31413|31393|31425.4|31405.4|31379.3|31359.3|841
1593777900000|2020-07-03 12:05:00|31412.8|31392.8|31407.9|31387.9|31420.4|31400.4|31405.5|31385.5|624
1593778200000|2020-07-03 12:10:00|31406.4|31386.4|31422.8|31402.8|31423.1|31403.1|31405.2|31385.2|538
1593778500000|2020-07-03 12:15:00|31423|31403|31418.4|31398.4|31430.3|31410.3|31416.1|31396.1|700
1593778800000|2020-07-03 12:20:00|31418.2|31398.2|31424.7|31404.7|31425.3|31405.3|31412.2|31392.2|700
1593779100000|2020-07-03 12:25:00|31424.2|31404.2|31419.2|31399.2|31430.2|31410.2|31418.7|31398.7|517
1593779400000|2020-07-03 12:30:00|31420.2|31400.2|31432.5|31412.5|31432.8|31412.8|31416.8|31396.8|479
1593779700000|2020-07-03 12:35:00|31432.7|31412.7|31425.8|31405.8|31438.4|31418.4|31419|31399|598
1593780000000|2020-07-03 12:40:00|31426.3|31406.3|31411.3|31391.3|31426.8|31406.8|31409.8|31389.8|571
1593780300000|2020-07-03 12:45:00|31411.5|31391.5|31401.7|31381.7|31414.1|31394.1|31398.3|31378.3|512
1593780600000|2020-07-03 12:50:00|31401.4|31381.4|31401.7|31381.7|31405.6|31385.6|31395.4|31375.4|522
1593780900000|2020-07-03 12:55:00|31401.4|31381.4|31399.7|31379.7|31402.5|31382.5|31398.4|31378.4|345
1593781200000|2020-07-03 13:00:00|31400.3|31380.3|31398.2|31378.2|31402.7|31382.7|31392.1|31372.1|465
1593781500000|2020-07-03 13:05:00|31398.1|31378.1|31404.3|31384.3|31409.8|31389.8|31396.3|31376.3|475
1593781800000|2020-07-03 13:10:00|31404.4|31384.4|31396.2|31376.2|31405.3|31385.3|31391.9|31371.9|513
1593782100000|2020-07-03 13:15:00|31395.3|31375.3|31406.9|31386.9|31414.1|31394.1|31391.9|31371.9|696
1593782400000|2020-07-03 13:20:00|31407.1|31387.1|31404.4|31384.4|31415.1|31395.1|31404.1|31384.1|517
1593782700000|2020-07-03 13:25:00|31404.2|31384.2|31402.9|31382.9|31408.7|31388.7|31398.3|31378.3|635
1593783000000|2020-07-03 13:30:00|31403|31383|31402.8|31382.8|31404.9|31384.9|31392.4|31372.4|683
1593783300000|2020-07-03 13:35:00|31402.7|31382.7|31401.7|31381.7|31405.6|31385.6|31399.6|31379.6|509
1593783600000|2020-07-03 13:40:00|31401.1|31381.1|31399.5|31379.5|31405.3|31385.3|31397|31377|517
1593783900000|2020-07-03 13:45:00|31399.4|31379.4|31405.9|31385.9|31408.8|31388.8|31392|31372|530
1593784200000|2020-07-03 13:50:00|31406.3|31386.3|31406.9|31386.9|31412.6|31392.6|31403.8|31383.8|498
1593784500000|2020-07-03 13:55:00|31406.5|31386.5|31394.7|31374.7|31412|31392|31393.6|31373.6|613
1593784800000|2020-07-03 14:00:00|31394.6|31374.6|31390.4|31370.4|31407.7|31387.7|31389.3|31369.3|623
1593785100000|2020-07-03 14:05:00|31390.7|31370.7|31392|31372|31395.7|31375.7|31382.1|31362.1|723
1593785400000|2020-07-03 14:10:00|31391.5|31371.5|31396.9|31376.9|31402.2|31382.2|31383.9|31363.9|550
1593785700000|2020-07-03 14:15:00|31396.4|31376.4|31385.7|31365.7|31400.9|31380.9|31380.2|31360.2|772
1593786000000|2020-07-03 14:20:00|31385.6|31365.6|31393|31373|31399.5|31379.5|31385.6|31365.6|607
1593786300000|2020-07-03 14:25:00|31393.4|31373.4|31396.1|31376.1|31396.3|31376.3|31386.3|31366.3|616
1593786600000|2020-07-03 14:30:00|31395.4|31375.4|31402.5|31382.5|31403.7|31383.7|31389.3|31369.3|617
1593786900000|2020-07-03 14:35:00|31401.8|31381.8|31395.7|31375.7|31412.8|31392.8|31395.7|31375.7|695
1593787200000|2020-07-03 14:40:00|31395.8|31375.8|31397|31377|31409.1|31389.1|31389.4|31369.4|712
1593787500000|2020-07-03 14:45:00|31397.6|31377.6|31389.7|31369.7|31402.1|31382.1|31379.4|31359.4|597
1593787800000|2020-07-03 14:50:00|31388.4|31368.4|31393.9|31373.9|31400|31380|31379|31359|829
1593788100000|2020-07-03 14:55:00|31393.5|31373.5|31430.7|31410.7|31431|31411|31391.2|31371.2|724
1593788400000|2020-07-03 15:00:00|31430.8|31410.8|31429.9|31409.9|31443.4|31423.4|31427.2|31407.2|751
1593788700000|2020-07-03 15:05:00|31430.1|31410.1|31435.2|31415.2|31435.6|31415.6|31417.3|31397.3|611
1593789000000|2020-07-03 15:10:00|31435|31415|31438.4|31418.4|31439.3|31419.3|31418.7|31398.7|465
1593789300000|2020-07-03 15:15:00|31438.5|31418.5|31436.2|31416.2|31438.5|31418.5|31424.8|31404.8|561
1593789600000|2020-07-03 15:20:00|31436.1|31416.1|31438.7|31418.7|31442|31422|31431|31411|486
1593789900000|2020-07-03 15:25:00|31438.5|31418.5|31400|31380|31442.4|31422.4|31400|31359.1|641
1593790200000|2020-07-03 15:30:00|31399.8|31379.8|31392.8|31372.8|31419.4|31384.6|31378.4|31346.2|779
1593790500000|2020-07-03 15:35:00|31391.1|31371.1|31392.1|31372.1|31395.6|31375.6|31386|31366|597
1593790800000|2020-07-03 15:40:00|31392.2|31372.2|31392.3|31372.3|31421.6|31397.4|31379.4|31348.9|699
1593791100000|2020-07-03 15:45:00|31392.5|31372.5|31407.8|31387.8|31407.9|31387.9|31382.4|31362.4|623
1593791400000|2020-07-03 15:50:00|31407.9|31387.9|31347.2|31327.2|31407.9|31387.9|31346.5|31316.3|570
1593791700000|2020-07-03 15:55:00|31346.3|31326.3|31385.9|31365.9|31410.9|31374|31331.8|31295.6|974
1593792000000|2020-07-03 16:00:00|31401.4|31351.4|31410.6|31390.6|31420.2|31392.2|31386.2|31351.4|642
1593792300000|2020-07-03 16:05:00|31410.9|31390.9|31415.1|31395.1|31419.9|31399.9|31409.6|31389.6|503
1593792600000|2020-07-03 16:10:00|31415|31395|31448.7|31428.7|31449.7|31429.7|31415|31395|521
1593792900000|2020-07-03 16:15:00|31448.9|31428.9|31452.1|31432.1|31455.3|31435.3|31447.1|31427.1|475
1593793200000|2020-07-03 16:20:00|31451.3|31431.3|31446.1|31426.1|31454.3|31434.3|31442.5|31422.5|405
1593793500000|2020-07-03 16:25:00|31446.2|31426.2|31436.3|31416.3|31446.5|31426.5|31433.6|31413.6|432
1593793800000|2020-07-03 16:30:00|31435|31415|31439.3|31419.3|31443.3|31423.3|31434.6|31414.6|424
1593794100000|2020-07-03 16:35:00|31439.4|31419.4|31437.8|31417.8|31441.6|31421.6|31436.6|31416.6|309
1593794400000|2020-07-03 16:40:00|31438|31418|31441.3|31421.3|31442.5|31422.5|31437.6|31417.6|256
1593794700000|2020-07-03 16:45:00|31440.9|31420.9|31434.3|31414.3|31440.9|31420.9|31433.8|31413.8|303
1593795000000|2020-07-03 16:50:00|31434.5|31414.5|31442.8|31422.8|31443|31423|31433.7|31413.7|264
1593795300000|2020-07-03 16:55:00|31442.5|31422.5|31443.2|31423.2|31445.1|31425.1|31437.6|31417.6|341
1593795600000|2020-07-03 17:00:00|31443.1|31423.1|31437.5|31417.5|31443.1|31423.1|31436.5|31416.5|330
1593795900000|2020-07-03 17:05:00|31437.6|31417.6|31434.5|31414.5|31439.1|31419.1|31432.6|31412.6|258
1593796200000|2020-07-03 17:10:00|31434.9|31414.9|31436.5|31416.5|31440.8|31420.8|31433.4|31413.4|346
1593796500000|2020-07-03 17:15:00|31437|31417|31443.3|31423.3|31445.2|31425.2|31436.8|31416.8|376
1593796800000|2020-07-03 17:20:00|31442.7|31422.7|31444.6|31424.6|31445.9|31425.9|31442.4|31422.4|274
1593797100000|2020-07-03 17:25:00|31444.2|31424.2|31445.5|31425.5|31446.5|31426.5|31443.2|31423.2|291
1593797400000|2020-07-03 17:30:00|31446|31426|31440.6|31420.6|31460.2|31426.5|31439.2|31409.7|417
1593797700000|2020-07-03 17:35:00|31440.8|31420.8|31440.5|31420.5|31445.3|31425.3|31438.5|31418.5|637
1593798000000|2020-07-03 17:40:00|31439.9|31419.9|31439|31419|31440.5|31420.5|31436.2|31416.2|367
1593798300000|2020-07-03 17:45:00|31438.7|31418.7|31436.7|31416.7|31440.6|31420.6|31434.7|31414.7|568
1593798600000|2020-07-03 17:50:00|31436.8|31416.8|31438.8|31418.8|31441.3|31421.3|31435.6|31415.6|706
1593798900000|2020-07-03 17:55:00|31438|31418|31437.4|31417.4|31442.4|31422.4|31434.4|31414.4|628
1593799200000|2020-07-03 18:00:00|31437.5|31417.5|31436.7|31416.7|31457.4|31422.7|31433|31402.3|542
1593799500000|2020-07-03 18:05:00|31436.9|31416.9|31436.1|31416.1|31439|31419|31433.8|31413.8|340
1593799800000|2020-07-03 18:10:00|31435.7|31415.7|31434.6|31414.6|31441|31421|31432.3|31412.3|518
1593800100000|2020-07-03 18:15:00|31434.8|31414.8|31436.9|31416.9|31453.6|31418.5|31430.4|31400.4|554
1593800400000|2020-07-03 18:20:00|31435.7|31415.7|31435.2|31415.2|31455.2|31420.3|31432.8|31400.2|535
1593800700000|2020-07-03 18:25:00|31435.1|31415.1|31437.2|31417.2|31439.1|31419.1|31434.1|31414.1|250
1593801000000|2020-07-03 18:30:00|31437.3|31417.3|31437|31417|31439.9|31419.9|31435.5|31415.5|221
1593801300000|2020-07-03 18:35:00|31437.1|31417.1|31437.1|31417.1|31458.9|31424.9|31431.9|31398.7|645
1593801600000|2020-07-03 18:40:00|31437.4|31417.4|31438.2|31418.2|31443.2|31423.2|31434.7|31414.7|563
1593801900000|2020-07-03 18:45:00|31438.4|31418.4|31457.4|31407.4|31457.5|31424.9|31432.8|31406.1|426
1593802200000|2020-07-03 18:50:00|31456.2|31406.2|31435.7|31415.7|31458.8|31422.8|31433.3|31400|908
1593802500000|2020-07-03 18:55:00|31435.3|31415.3|31434.6|31414.6|31453.2|31419.7|31429.2|31403.2|646
1593802800000|2020-07-03 19:00:00|31435.7|31415.7|31436.8|31416.8|31438.1|31418.1|31430.3|31410.3|544
1593803100000|2020-07-03 19:05:00|31436.7|31416.7|31436|31416|31451.8|31418.9|31434|31401.6|371
1593803400000|2020-07-03 19:10:00|31437|31417|31451.3|31401.3|31455.2|31420.6|31435|31400.2|367
1593803700000|2020-07-03 19:15:00|31451.2|31401.2|31437.4|31417.4|31455.6|31420.4|31434.2|31400.2|470
1593804000000|2020-07-03 19:20:00|31437.3|31417.3|31436.5|31416.5|31455.9|31421.9|31431.5|31400.1|413
1593804300000|2020-07-03 19:25:00|31435.9|31415.9|31435.1|31415.1|31453.9|31420.1|31433.1|31398.2|512
1593804600000|2020-07-03 19:30:00|31435|31415|31450.8|31400.8|31452.6|31418.2|31433.2|31396.3|503
1593804900000|2020-07-03 19:35:00|31451.1|31401.1|31452.2|31402.2|31452.3|31417.8|31430.9|31399.2|356
1593805200000|2020-07-03 19:40:00|31437|31417|31434.4|31414.4|31453.3|31418.2|31432.5|31397.4|425
1593805500000|2020-07-03 19:45:00|31435.5|31415.5|31436.4|31416.4|31451.9|31417.8|31434.1|31399.1|436
1593805800000|2020-07-03 19:50:00|31435.3|31415.3|31452.8|31402.8|31463|31427.7|31434.3|31393.2|816
1593806100000|2020-07-03 19:55:00|31452.7|31402.7|31432.3|31412.3|31455.8|31419.2|31432.2|31393.3|487
1593806400000|2020-07-03 20:00:00|31432.2|31412.2|31427.8|31407.8|31454|31417|31427|31394.1|541
1593806700000|2020-07-03 20:05:00|31431.8|31411.8|31426.7|31406.7|31447.8|31412.1|31424.6|31389.2|450
1593807000000|2020-07-03 20:10:00|31426.8|31406.8|31442.2|31392.2|31446.9|31410.8|31423.4|31388.9|427
1593807300000|2020-07-03 20:15:00|31440.8|31390.8|31441.5|31391.5|31445.9|31407.8|31425.1|31390.5|357
1593807600000|2020-07-03 20:20:00|31426.5|31406.5|31441.2|31391.2|31445.3|31409|31426|31390.6|519
1593807900000|2020-07-03 20:25:00|31442|31392|31441.1|31391.1|31444.8|31405.3|31424.1|31388|667
1593808200000|2020-07-03 20:30:00|31440.9|31390.9|31438.8|31388.8|31446.4|31405.1|31423.6|31384.1|751
1593808500000|2020-07-03 20:35:00|31438.3|31388.3|31433.7|31383.7|31445|31395|31431|31381|716
1593808800000|2020-07-03 20:40:00|31433.8|31383.8|31430|31380|31438.6|31395.9|31412.6|31377.2|745
1593809100000|2020-07-03 20:45:00|31430.3|31380.3|31439.8|31389.8|31480.7|31398.7|31426.6|31349.2|563
1593809400000|2020-07-03 20:50:00|31439.6|31389.6|31430.4|31380.4|31517.4|31413.9|31429.5|31359.8|301
1593809700000|2020-07-03 20:55:00|31430.5|31380.5|31479.6|31359.6|31506.4|31401.4|31428.3|31351.9|184
1593734400000|2020-07-03 00:00:00|31312.4|31242.1|31303.4|31244|31312.6|31256.4|31295.2|31232|982
1593734700000|2020-07-03 00:05:00|31303.2|31245.1|31295|31237.9|31307.3|31249.3|31292.6|31232.3|1061
1593735000000|2020-07-03 00:10:00|31295.2|31236.5|31296.1|31239.8|31301.7|31245.7|31288.2|31227.1|1073
1593735300000|2020-07-03 00:15:00|31295.6|31240.3|31289.7|31230.7|31302.9|31241.3|31286.2|31226.2|1092
1593735600000|2020-07-03 00:20:00|31288.1|31232|31295|31236.8|31299.8|31246.7|31285.7|31226.8|893
1593735900000|2020-07-03 00:25:00|31294.7|31236.9|31302.5|31243.9|31307.7|31251.2|31293.1|31233.4|807
1593736200000|2020-07-03 00:30:00|31303|31244.2|31309.6|31242.9|31313.4|31248.5|31299.4|31233.9|1099
1593736500000|2020-07-03 00:35:00|31309.3|31242.7|31301.5|31248.1|31312.3|31256.9|31300.8|31239.2|1072
1593736800000|2020-07-03 00:40:00|31303.9|31245.3|31304.6|31252|31316.1|31255.7|31301.5|31237.6|1045
1593737100000|2020-07-03 00:45:00|31304.3|31251.1|31308.9|31247.4|31314.5|31257.4|31298.2|31241|1016
1593737400000|2020-07-03 00:50:00|31308.5|31246.9|31299|31242.7|31312.4|31253.8|31298.9|31238|997
1593737700000|2020-07-03 00:55:00|31298.7|31243.1|31293.4|31230.6|31308.9|31248.1|31287.1|31225.3|1051
1593738000000|2020-07-03 01:00:00|31292.4|31230.2|31298.4|31240.4|31304.6|31245.9|31288.3|31225.4|1083
1593738300000|2020-07-03 01:05:00|31297.6|31238.6|31288.4|31230.5|31300.9|31242.5|31284.6|31222.5|1024
1593738600000|2020-07-03 01:10:00|31289.4|31231.1|31284.7|31228.2|31294.5|31241|31284|31223.9|1073
1593738900000|2020-07-03 01:15:00|31284.9|31228.4|31269.8|31215.2|31291|31238.2|31265.4|31203.8|1097
1593739200000|2020-07-03 01:20:00|31269.3|31215.4|31265.9|31210.6|31272.9|31218.6|31260.3|31203.2|975
1593739500000|2020-07-03 01:25:00|31265.7|31209.9|31267.2|31213.8|31275|31218.3|31260.5|31201|939
1593739800000|2020-07-03 01:30:00|31268|31210.4|31274|31214.9|31281.8|31223.8|31263.5|31202.5|1054
1593740100000|2020-07-03 01:35:00|31273.9|31215.1|31275.5|31219.1|31290|31228.9|31270.6|31210.7|1054
1593740400000|2020-07-03 01:40:00|31277.2|31217.5|31285|31224|31294.2|31232.8|31270.5|31210.7|1078
1593740700000|2020-07-03 01:45:00|31285.5|31224.6|31278.3|31221.9|31286.2|31226.8|31272.4|31209.2|1122
1593741000000|2020-07-03 01:50:00|31278.8|31218.6|31278.7|31222.5|31287.3|31228.9|31273.8|31209.6|1070
1593741300000|2020-07-03 01:55:00|31279.5|31221.5|31288.3|31228.7|31292.3|31235.1|31278.7|31216.7|1002
1593741600000|2020-07-03 02:00:00|31288.7|31232.7|31287.2|31228|31297.9|31240|31284.5|31225.7|1055
1593741900000|2020-07-03 02:05:00|31288.2|31228.1|31282|31221.8|31300|31236.4|31276.3|31218.9|1016
1593742200000|2020-07-03 02:10:00|31280.8|31223.4|31286.1|31225.3|31296.4|31234.4|31277.5|31218.1|1080
1593742500000|2020-07-03 02:15:00|31281.9|31226.3|31284.7|31230|31290.1|31235.9|31279.2|31221.4|1061
1593742800000|2020-07-03 02:20:00|31288.9|31229.4|31280.4|31225.3|31291.7|31233.8|31276.4|31218.3|1092
1593743100000|2020-07-03 02:25:00|31281.2|31221.6|31268.1|31213.4|31284.7|31231.9|31268.1|31211.5|1033
1593743400000|2020-07-03 02:30:00|31267.5|31214.3|31276.8|31224.5|31286.7|31228.3|31266.8|31211.5|1085
1593743700000|2020-07-03 02:35:00|31276.1|31222.1|31273.9|31221.2|31282|31228.6|31270.7|31214.1|1031
1593744000000|2020-07-03 02:40:00|31274.2|31221.4|31273|31218.2|31279.3|31227.3|31268|31212|1041
1593744300000|2020-07-03 02:45:00|31272.8|31217.3|31276.8|31226|31288.8|31229.7|31269.3|31212.7|1023
1593744600000|2020-07-03 02:50:00|31277.1|31226.3|31281.1|31222.8|31281.4|31229.2|31270.1|31210.2|1084
1593744900000|2020-07-03 02:55:00|31281.2|31223.7|31279.2|31224.4|31292.7|31232.8|31276|31218.2|1079
1593745200000|2020-07-03 03:00:00|31280.9|31225.2|31279.4|31226.2|31289.1|31231.5|31274.4|31217|1079
1593745500000|2020-07-03 03:05:00|31279.3|31226|31276.9|31226.9|31289.6|31230.8|31271.8|31216|1029
1593745800000|2020-07-03 03:10:00|31276.1|31221.2|31284.6|31228.2|31292.2|31236.3|31275.4|31219.3|1035
1593746100000|2020-07-03 03:15:00|31283.6|31227.9|31285|31224.4|31290.9|31234.3|31277.8|31220.7|1038
1593746400000|2020-07-03 03:20:00|31284.8|31224.6|31279.7|31225.5|31285.2|31232.1|31271.4|31214|981
1593746700000|2020-07-03 03:25:00|31278|31223.2|31270.9|31213|31280|31229.6|31269.1|31209.6|1064
1593747000000|2020-07-03 03:30:00|31272.3|31215.8|31267.4|31213.2|31278.5|31223.2|31267|31208.8|1077
1593747300000|2020-07-03 03:35:00|31266.9|31213.3|31271.7|31217.6|31274.9|31221.1|31264.3|31209|1029
1593747600000|2020-07-03 03:40:00|31270.7|31217.3|31272.4|31220.2|31279.2|31225.9|31266.6|31209.6|1044
1593747900000|2020-07-03 03:45:00|31273.3|31221.5|31274.8|31224.5|31281.2|31229.3|31270.8|31215.4|1001
1593748200000|2020-07-03 03:50:00|31273.8|31223.7|31281.4|31231.4|31287.2|31237.2|31270.7|31214.8|1009
1593748500000|2020-07-03 03:55:00|31282.1|31232.1|31278.8|31228.8|31286.8|31236.8|31275.9|31222.3|1025
1593748800000|2020-07-03 04:00:00|31278.9|31226.7|31289.1|31239.1|31293.4|31243.4|31274.5|31224.5|949
1593749100000|2020-07-03 04:05:00|31288.5|31238.5|31288.4|31238.4|31292.7|31255.7|31271.4|31231.1|901
1593749400000|2020-07-03 04:10:00|31288.5|31238.5|31301.7|31251.7|31310.7|31260.4|31287.2|31237.2|959
1593749700000|2020-07-03 04:15:00|31302.2|31252.2|31304|31254|31311.9|31261.9|31298.4|31248.4|912
1593750000000|2020-07-03 04:20:00|31304.4|31254.4|31299.3|31249.3|31307.8|31257.8|31293.5|31243.5|887
1593750300000|2020-07-03 04:25:00|31298|31248|31318.5|31268.5|31320.3|31270.3|31297.2|31247.2|898
1593750600000|2020-07-03 04:30:00|31318.6|31268.6|31317.2|31267.2|31320.4|31270.4|31302.6|31252|844
1593750900000|2020-07-03 04:35:00|31316.9|31266.9|31307.8|31257.8|31318.7|31268.7|31307.8|31257.8|774
1593751200000|2020-07-03 04:40:00|31308|31258|31316.2|31266.2|31318.8|31268.8|31304.4|31254.4|812
1593751500000|2020-07-03 04:45:00|31315.5|31265.5|31312.7|31262.7|31317.4|31267.4|31306.8|31256.8|701
1593751800000|2020-07-03 04:50:00|31316.7|31266.7|31313.4|31263.4|31316.7|31266.7|31308.1|31258.1|711
1593752100000|2020-07-03 04:55:00|31313|31263|31319.5|31269.5|31325.5|31275.5|31311.1|31261.1|685
1593752400000|2020-07-03 05:00:00|31319.6|31269.6|31316.8|31266.8|31322.5|31283.1|31302.6|31265.6|712
1593752700000|2020-07-03 05:05:00|31316.7|31266.7|31316.3|31266.3|31322.3|31285.8|31303.3|31263.6|811
1593753000000|2020-07-03 05:10:00|31316|31266|31313.6|31263.6|31318.9|31268.9|31309.6|31259.6|720
1593753300000|2020-07-03 05:15:00|31313.8|31263.8|31310.2|31260.2|31316.9|31266.9|31308.7|31258.7|716
1593753600000|2020-07-03 05:20:00|31309.4|31259.4|31308.5|31258.5|31314|31264|31307.2|31257.2|677
1593753900000|2020-07-03 05:25:00|31308.4|31258.4|31312.1|31262.1|31315.4|31277.4|31295|31255.2|682
1593754200000|2020-07-03 05:30:00|31311.8|31261.8|31300.9|31250.9|31316.4|31266.4|31299.3|31249.3|775
1593754500000|2020-07-03 05:35:00|31301.3|31251.3|31304.6|31254.6|31306.1|31256.1|31294.2|31244.2|835
1593754800000|2020-07-03 05:40:00|31303.7|31253.7|31297.5|31247.5|31307.6|31257.6|31296.1|31246.1|848
1593755100000|2020-07-03 05:45:00|31298.9|31248.9|31294.8|31244.8|31302.5|31252.5|31292.8|31242.8|760
1593755400000|2020-07-03 05:50:00|31294.3|31244.3|31288.8|31238.8|31295.8|31245.8|31286.2|31236.2|724
1593755700000|2020-07-03 05:55:00|31289.3|31239.3|31286.3|31236.3|31297.2|31247.2|31285.6|31235.6|806
1593756000000|2020-07-03 06:00:00|31287.6|31237.6|31295.2|31245.2|31308.3|31263.2|31269.6|31234.4|961
1593756300000|2020-07-03 06:05:00|31294.9|31244.9|31270.2|31250.2|31303|31266.9|31265.9|31233.1|946
1593756600000|2020-07-03 06:10:00|31269.9|31249.9|31272.5|31252.5|31295|31261|31264.4|31227.8|897
1593756900000|2020-07-03 06:15:00|31272.2|31252.2|31279.4|31229.4|31291|31253.2|31248.5|31215.1|895
1593757200000|2020-07-03 06:20:00|31279.2|31229.2|31274.3|31254.3|31296.4|31258.9|31268.3|31223.4|904
1593757500000|2020-07-03 06:25:00|31273.7|31253.7|31277.9|31257.9|31298.9|31261.4|31268|31231.5|901
1593757800000|2020-07-03 06:30:00|31276.8|31256.8|31275.8|31255.8|31301.6|31270.3|31269.2|31241.4|960
1593758100000|2020-07-03 06:35:00|31273.9|31253.9|31267.4|31247.4|31281|31261|31260|31240|875
1593758400000|2020-07-03 06:40:00|31267.3|31247.3|31282.1|31262.1|31301.8|31269.3|31261.5|31241.5|876
1593758700000|2020-07-03 06:45:00|31281.2|31261.2|31298.8|31278.8|31303.5|31283.5|31270.9|31237.6|887
1593759000000|2020-07-03 06:50:00|31299|31279|31260.8|31240.8|31301.9|31281.9|31259.3|31239.3|977
1593759300000|2020-07-03 06:55:00|31260.9|31240.9|31286.3|31236.3|31297.4|31262.9|31251.5|31231.1|898
1593759600000|2020-07-03 07:00:00|31284.2|31234.2|31253.3|31233.3|31295.3|31256.1|31252|31227.4|795
1593759900000|2020-07-03 07:05:00|31253.5|31233.5|31244.7|31224.7|31261|31241|31243.4|31223.4|826
1593760200000|2020-07-03 07:10:00|31244.9|31224.9|31238.2|31218.2|31249.3|31229.3|31229.1|31209.1|744
1593760500000|2020-07-03 07:15:00|31236.3|31216.3|31240.8|31220.8|31246.5|31226.5|31233.7|31213.7|977
1593760800000|2020-07-03 07:20:00|31241|31221|31266.8|31246.8|31270|31250|31238.1|31218.1|1042
1593761100000|2020-07-03 07:25:00|31266.9|31246.9|31268.9|31248.9|31272.3|31252.3|31262|31242|960
1593761400000|2020-07-03 07:30:00|31270.8|31250.8|31286.1|31266.1|31310.6|31290.6|31267.4|31247.4|951
1593761700000|2020-07-03 07:35:00|31285.6|31265.6|31313.4|31293.4|31346.9|31301.2|31275.5|31255.5|943
1593762000000|2020-07-03 07:40:00|31313.2|31293.2|31278.1|31258.1|31322.5|31302.5|31277|31257|804
1593762300000|2020-07-03 07:45:00|31278.3|31258.3|31283.2|31263.2|31287.4|31267.4|31266|31246|892
1593762600000|2020-07-03 07:50:00|31282.7|31262.7|31285.8|31265.8|31289.2|31269.2|31265.9|31245.9|743
1593762900000|2020-07-03 07:55:00|31283.8|31263.8|31268.4|31248.4|31286.7|31266.7|31266.2|31246.2|803
1593763200000|2020-07-03 08:00:00|31269.1|31249.1|31284.9|31264.9|31291.4|31271.4|31268.1|31248.1|779
1593763500000|2020-07-03 08:05:00|31285|31265|31276.5|31256.5|31285.5|31265.5|31272.9|31252.9|606
1593763800000|2020-07-03 08:10:00|31275.3|31255.3|31278.9|31258.9|31284.4|31264.4|31272.3|31252.3|616
1593764100000|2020-07-03 08:15:00|31279.1|31259.1|31280.6|31260.6|31283.1|31263.1|31276.9|31256.9|701
1593764400000|2020-07-03 08:20:00|31281|31261|31272.6|31252.6|31285.5|31265.5|31270.4|31250.4|812
1593764700000|2020-07-03 08:25:00|31272.8|31252.8|31277.6|31257.6|31278.8|31258.8|31269.7|31249.7|610
1593765000000|2020-07-03 08:30:00|31277.9|31257.9|31276.4|31256.4|31283.5|31263.5|31275.4|31255.4|637
1593765300000|2020-07-03 08:35:00|31276.5|31256.5|31276.5|31256.5|31279.6|31259.6|31256.5|31236.5|685
1593765600000|2020-07-03 08:40:00|31276.1|31256.1|31290.5|31270.5|31291.5|31271.5|31272.9|31252.9|537
1593765900000|2020-07-03 08:45:00|31291.7|31271.7|31287.7|31267.7|31300.4|31280.4|31280.6|31260.6|645
1593766200000|2020-07-03 08:50:00|31287.8|31267.8|31280.5|31260.5|31293.7|31273.7|31278.4|31258.4|636
1593766500000|2020-07-03 08:55:00|31280.4|31260.4|31269.9|31249.9|31281|31261|31249.5|31229.5|616
1593766800000|2020-07-03 09:00:00|31269|31249|31291.9|31271.9|31293|31273|31268.4|31248.4|624
1593767100000|2020-07-03 09:05:00|31292.5|31272.5|31284.2|31264.2|31293.9|31273.9|31282.9|31262.9|597
1593767400000|2020-07-03 09:10:00|31284.3|31264.3|31296.8|31276.8|31303.5|31283.5|31284.1|31264.1|644
1593767700000|2020-07-03 09:15:00|31297|31277|31300.5|31280.5|31310.2|31290.2|31291.7|31271.7|563
1593768000000|2020-07-03 09:20:00|31299.5|31279.5|31300.4|31280.4|31302.9|31282.9|31294.4|31274.4|610
1593768300000|2020-07-03 09:25:00|31300.3|31280.3|31306|31286|31313.6|31293.6|31291.7|31271.7|701
1593768600000|2020-07-03 09:30:00|31305.7|31285.7|31310.9|31290.9|31318.5|31298.5|31298.4|31278.4|718
1593768900000|2020-07-03 09:35:00|31311.6|31291.6|31318|31298|31318.6|31298.6|31307.8|31287.8|656
1593769200000|2020-07-03 09:40:00|31318.3|31298.3|31309.5|31289.5|31323.9|31303.9|31309.5|31289.5|552
1593769500000|2020-07-03 09:45:00|31309.6|31289.6|31302.3|31282.3|31310|31290|31298.1|31278.1|781
1593769800000|2020-07-03 09:50:00|31302.4|31282.4|31302.7|31282.7|31306.4|31286.4|31298.2|31278.2|496
1593770100000|2020-07-03 09:55:00|31303.4|31283.4|31301.6|31281.6|31322.5|31302.5|31295.6|31275.6|626
1593770400000|2020-07-03 10:00:00|31301.2|31281.2|31308.1|31288.1|31315.2|31295.2|31297.7|31277.7|662
1593770700000|2020-07-03 10:05:00|31307.9|31287.9|31326.4|31306.4|31329.3|31309.3|31306.8|31286.8|678
1593771000000|2020-07-03 10:10:00|31326.2|31306.2|31373.3|31353.3|31376.2|31356.2|31317.5|31297.5|759
1593771300000|2020-07-03 10:15:00|31373.8|31353.8|31367.8|31347.8|31377.4|31357.4|31359.1|31339.1|693
1593771600000|2020-07-03 10:20:00|31367.7|31347.7|31363.5|31343.5|31368.8|31348.8|31357.4|31337.4|636
1593771900000|2020-07-03 10:25:00|31363.3|31343.3|31352.6|31332.6|31368.3|31348.3|31341.6|31321.6|631
1593772200000|2020-07-03 10:30:00|31352.7|31332.7|31352.2|31332.2|31358.2|31338.2|31350.4|31330.4|615
1593772500000|2020-07-03 10:35:00|31352.4|31332.4|31349.8|31329.8|31356.8|31336.8|31342.4|31322.4|583
1593772800000|2020-07-03 10:40:00|31349.4|31329.4|31351.1|31331.1|31358|31338|31348.8|31328.8|485
1593773100000|2020-07-03 10:45:00|31351.2|31331.2|31355.8|31335.8|31359.7|31339.7|31337.3|31317.3|608
1593773400000|2020-07-03 10:50:00|31355.7|31335.7|31352.5|31332.5|31357|31337|31342.5|31322.5|466
1593773700000|2020-07-03 10:55:00|31351.4|31331.4|31345.2|31325.2|31354.5|31334.5|31343.4|31323.4|577
1593774000000|2020-07-03 11:00:00|31345.3|31325.3|31353.1|31333.1|31368.9|31348.9|31341.8|31321.8|774
1593774300000|2020-07-03 11:05:00|31352.8|31332.8|31362.3|31342.3|31381|31361|31339.2|31319.2|683
1593774600000|2020-07-03 11:10:00|31361.2|31341.2|31371.2|31351.2|31381.3|31361.3|31360.2|31340.2|541
1593774900000|2020-07-03 11:15:00|31371.3|31351.3|31370.2|31350.2|31386|31366|31360.3|31340.3|749
1593775200000|2020-07-03 11:20:00|31370.3|31350.3|31363.1|31343.1|31374|31354|31360.8|31340.8|880
1593775500000|2020-07-03 11:25:00|31362.3|31342.3|31385|31365|31388.2|31368.2|31358.7|31338.7|836
1593775800000|2020-07-03 11:30:00|31384|31364|31386.1|31366.1|31391.6|31371.6|31378|31358|866
1593776100000|2020-07-03 11:35:00|31385.7|31365.7|31370.7|31350.7|31385.7|31365.7|31368.8|31348.8|678
1593776400000|2020-07-03 11:40:00|31371.7|31351.7|31347.3|31327.3|31378.3|31358.3|31339.8|31319.8|680
1593776700000|2020-07-03 11:45:00|31347.2|31327.2|31387.9|31367.9|31399.7|31373.4|31347.1|31326|777
1593777000000|2020-07-03 11:50:00|31386.9|31366.9|31395.3|31375.3|31403.5|31383.5|31374.4|31354.4|824
1593777300000|2020-07-03 11:55:00|31395.4|31375.4|31383|31363|31397.3|31377.3|31372|31352|855
1593777600000|2020-07-03 12:00:00|31382.7|31362.7|31413|31393|31425.4|31405.4|31379.3|31359.3|841
1593777900000|2020-07-03 12:05:00|31412.8|31392.8|31407.9|31387.9|31420.4|31400.4|31405.5|31385.5|624
1593778200000|2020-07-03 12:10:00|31406.4|31386.4|31422.8|31402.8|31423.1|31403.1|31405.2|31385.2|538
1593778500000|2020-07-03 12:15:00|31423|31403|31418.4|31398.4|31430.3|31410.3|31416.1|31396.1|700
1593778800000|2020-07-03 12:20:00|31418.2|31398.2|31424.7|31404.7|31425.3|31405.3|31412.2|31392.2|700
1593779100000|2020-07-03 12:25:00|31424.2|31404.2|31419.2|31399.2|31430.2|31410.2|31418.7|31398.7|517
1593779400000|2020-07-03 12:30:00|31420.2|31400.2|31432.5|31412.5|31432.8|31412.8|31416.8|31396.8|479
1593779700000|2020-07-03 12:35:00|31432.7|31412.7|31425.8|31405.8|31438.4|31418.4|31419|31399|598
1593780000000|2020-07-03 12:40:00|31426.3|31406.3|31411.3|31391.3|31426.8|31406.8|31409.8|31389.8|571
1593780300000|2020-07-03 12:45:00|31411.5|31391.5|31401.7|31381.7|31414.1|31394.1|31398.3|31378.3|512
1593780600000|2020-07-03 12:50:00|31401.4|31381.4|31401.7|31381.7|31405.6|31385.6|31395.4|31375.4|522
1593780900000|2020-07-03 12:55:00|31401.4|31381.4|31399.7|31379.7|31402.5|31382.5|31398.4|31378.4|345
1593781200000|2020-07-03 13:00:00|31400.3|31380.3|31398.2|31378.2|31402.7|31382.7|31392.1|31372.1|465
1593781500000|2020-07-03 13:05:00|31398.1|31378.1|31404.3|31384.3|31409.8|31389.8|31396.3|31376.3|475
1593781800000|2020-07-03 13:10:00|31404.4|31384.4|31396.2|31376.2|31405.3|31385.3|31391.9|31371.9|513
1593782100000|2020-07-03 13:15:00|31395.3|31375.3|31406.9|31386.9|31414.1|31394.1|31391.9|31371.9|696
1593782400000|2020-07-03 13:20:00|31407.1|31387.1|31404.4|31384.4|31415.1|31395.1|31404.1|31384.1|517
1593782700000|2020-07-03 13:25:00|31404.2|31384.2|31402.9|31382.9|31408.7|31388.7|31398.3|31378.3|635
1593783000000|2020-07-03 13:30:00|31403|31383|31402.8|31382.8|31404.9|31384.9|31392.4|31372.4|683
1593783300000|2020-07-03 13:35:00|31402.7|31382.7|31401.7|31381.7|31405.6|31385.6|31399.6|31379.6|509
1593783600000|2020-07-03 13:40:00|31401.1|31381.1|31399.5|31379.5|31405.3|31385.3|31397|31377|517
1593783900000|2020-07-03 13:45:00|31399.4|31379.4|31405.9|31385.9|31408.8|31388.8|31392|31372|530
1593784200000|2020-07-03 13:50:00|31406.3|31386.3|31406.9|31386.9|31412.6|31392.6|31403.8|31383.8|498
1593784500000|2020-07-03 13:55:00|31406.5|31386.5|31394.7|31374.7|31412|31392|31393.6|31373.6|613
1593784800000|2020-07-03 14:00:00|31394.6|31374.6|31390.4|31370.4|31407.7|31387.7|31389.3|31369.3|623
1593785100000|2020-07-03 14:05:00|31390.7|31370.7|31392|31372|31395.7|31375.7|31382.1|31362.1|723
1593785400000|2020-07-03 14:10:00|31391.5|31371.5|31396.9|31376.9|31402.2|31382.2|31383.9|31363.9|550
1593785700000|2020-07-03 14:15:00|31396.4|31376.4|31385.7|31365.7|31400.9|31380.9|31380.2|31360.2|772
1593786000000|2020-07-03 14:20:00|31385.6|31365.6|31393|31373|31399.5|31379.5|31385.6|31365.6|607
1593786300000|2020-07-03 14:25:00|31393.4|31373.4|31396.1|31376.1|31396.3|31376.3|31386.3|31366.3|616
1593786600000|2020-07-03 14:30:00|31395.4|31375.4|31402.5|31382.5|31403.7|31383.7|31389.3|31369.3|617
1593786900000|2020-07-03 14:35:00|31401.8|31381.8|31395.7|31375.7|31412.8|31392.8|31395.7|31375.7|695
1593787200000|2020-07-03 14:40:00|31395.8|31375.8|31397|31377|31409.1|31389.1|31389.4|31369.4|712
1593787500000|2020-07-03 14:45:00|31397.6|31377.6|31389.7|31369.7|31402.1|31382.1|31379.4|31359.4|597
1593787800000|2020-07-03 14:50:00|31388.4|31368.4|31393.9|31373.9|31400|31380|31379|31359|829
1593788100000|2020-07-03 14:55:00|31393.5|31373.5|31430.7|31410.7|31431|31411|31391.2|31371.2|724
1593788400000|2020-07-03 15:00:00|31430.8|31410.8|31429.9|31409.9|31443.4|31423.4|31427.2|31407.2|751
1593788700000|2020-07-03 15:05:00|31430.1|31410.1|31435.2|31415.2|31435.6|31415.6|31417.3|31397.3|611
1593789000000|2020-07-03 15:10:00|31435|31415|31438.4|31418.4|31439.3|31419.3|31418.7|31398.7|465
1593789300000|2020-07-03 15:15:00|31438.5|31418.5|31436.2|31416.2|31438.5|31418.5|31424.8|31404.8|561
1593789600000|2020-07-03 15:20:00|31436.1|31416.1|31438.7|31418.7|31442|31422|31431|31411|486
1593789900000|2020-07-03 15:25:00|31438.5|31418.5|31400|31380|31442.4|31422.4|31400|31359.1|641
1593790200000|2020-07-03 15:30:00|31399.8|31379.8|31392.8|31372.8|31419.4|31384.6|31378.4|31346.2|779
1593790500000|2020-07-03 15:35:00|31391.1|31371.1|31392.1|31372.1|31395.6|31375.6|31386|31366|597
1593790800000|2020-07-03 15:40:00|31392.2|31372.2|31392.3|31372.3|31421.6|31397.4|31379.4|31348.9|699
1593791100000|2020-07-03 15:45:00|31392.5|31372.5|31407.8|31387.8|31407.9|31387.9|31382.4|31362.4|623
1593791400000|2020-07-03 15:50:00|31407.9|31387.9|31347.2|31327.2|31407.9|31387.9|31346.5|31316.3|570
1593791700000|2020-07-03 15:55:00|31346.3|31326.3|31385.9|31365.9|31410.9|31374|31331.8|31295.6|974
1593792000000|2020-07-03 16:00:00|31401.4|31351.4|31410.6|31390.6|31420.2|31392.2|31386.2|31351.4|642
1593792300000|2020-07-03 16:05:00|31410.9|31390.9|31415.1|31395.1|31419.9|31399.9|31409.6|31389.6|503
1593792600000|2020-07-03 16:10:00|31415|31395|31448.7|31428.7|31449.7|31429.7|31415|31395|521
1593792900000|2020-07-03 16:15:00|31448.9|31428.9|31452.1|31432.1|31455.3|31435.3|31447.1|31427.1|475
1593793200000|2020-07-03 16:20:00|31451.3|31431.3|31446.1|31426.1|31454.3|31434.3|31442.5|31422.5|405
1593793500000|2020-07-03 16:25:00|31446.2|31426.2|31436.3|31416.3|31446.5|31426.5|31433.6|31413.6|432
1593793800000|2020-07-03 16:30:00|31435|31415|31439.3|31419.3|31443.3|31423.3|31434.6|31414.6|424
1593794100000|2020-07-03 16:35:00|31439.4|31419.4|31437.8|31417.8|31441.6|31421.6|31436.6|31416.6|309
1593794400000|2020-07-03 16:40:00|31438|31418|31441.3|31421.3|31442.5|31422.5|31437.6|31417.6|256
1593794700000|2020-07-03 16:45:00|31440.9|31420.9|31434.3|31414.3|31440.9|31420.9|31433.8|31413.8|303
1593795000000|2020-07-03 16:50:00|31434.5|31414.5|31442.8|31422.8|31443|31423|31433.7|31413.7|264
1593795300000|2020-07-03 16:55:00|31442.5|31422.5|31443.2|31423.2|31445.1|31425.1|31437.6|31417.6|341
1593795600000|2020-07-03 17:00:00|31443.1|31423.1|31437.5|31417.5|31443.1|31423.1|31436.5|31416.5|330
1593795900000|2020-07-03 17:05:00|31437.6|31417.6|31434.5|31414.5|31439.1|31419.1|31432.6|31412.6|258
1593796200000|2020-07-03 17:10:00|31434.9|31414.9|31436.5|31416.5|31440.8|31420.8|31433.4|31413.4|346
1593796500000|2020-07-03 17:15:00|31437|31417|31443.3|31423.3|31445.2|31425.2|31436.8|31416.8|376
1593796800000|2020-07-03 17:20:00|31442.7|31422.7|31444.6|31424.6|31445.9|31425.9|31442.4|31422.4|274
1593797100000|2020-07-03 17:25:00|31444.2|31424.2|31445.5|31425.5|31446.5|31426.5|31443.2|31423.2|291
1593797400000|2020-07-03 17:30:00|31446|31426|31440.6|31420.6|31460.2|31426.5|31439.2|31409.7|417
1593797700000|2020-07-03 17:35:00|31440.8|31420.8|31440.5|31420.5|31445.3|31425.3|31438.5|31418.5|637
1593798000000|2020-07-03 17:40:00|31439.9|31419.9|31439|31419|31440.5|31420.5|31436.2|31416.2|367
1593798300000|2020-07-03 17:45:00|31438.7|31418.7|31436.7|31416.7|31440.6|31420.6|31434.7|31414.7|568
1593798600000|2020-07-03 17:50:00|31436.8|31416.8|31438.8|31418.8|31441.3|31421.3|31435.6|31415.6|706
1593798900000|2020-07-03 17:55:00|31438|31418|31437.4|31417.4|31442.4|31422.4|31434.4|31414.4|628
1593799200000|2020-07-03 18:00:00|31437.5|31417.5|31436.7|31416.7|31457.4|31422.7|31433|31402.3|542
1593799500000|2020-07-03 18:05:00|31436.9|31416.9|31436.1|31416.1|31439|31419|31433.8|31413.8|340
1593799800000|2020-07-03 18:10:00|31435.7|31415.7|31434.6|31414.6|31441|31421|31432.3|31412.3|518
1593800100000|2020-07-03 18:15:00|31434.8|31414.8|31436.9|31416.9|31453.6|31418.5|31430.4|31400.4|554
1593800400000|2020-07-03 18:20:00|31435.7|31415.7|31435.2|31415.2|31455.2|31420.3|31432.8|31400.2|535
1593800700000|2020-07-03 18:25:00|31435.1|31415.1|31437.2|31417.2|31439.1|31419.1|31434.1|31414.1|250
1593801000000|2020-07-03 18:30:00|31437.3|31417.3|31437|31417|31439.9|31419.9|31435.5|31415.5|221
1593801300000|2020-07-03 18:35:00|31437.1|31417.1|31437.1|31417.1|31458.9|31424.9|31431.9|31398.7|645
1593801600000|2020-07-03 18:40:00|31437.4|31417.4|31438.2|31418.2|31443.2|31423.2|31434.7|31414.7|563
1593801900000|2020-07-03 18:45:00|31438.4|31418.4|31457.4|31407.4|31457.5|31424.9|31432.8|31406.1|426
1593802200000|2020-07-03 18:50:00|31456.2|31406.2|31435.7|31415.7|31458.8|31422.8|31433.3|31400|908
1593802500000|2020-07-03 18:55:00|31435.3|31415.3|31434.6|31414.6|31453.2|31419.7|31429.2|31403.2|646
1593802800000|2020-07-03 19:00:00|31435.7|31415.7|31436.8|31416.8|31438.1|31418.1|31430.3|31410.3|544
1593803100000|2020-07-03 19:05:00|31436.7|31416.7|31436|31416|31451.8|31418.9|31434|31401.6|371
1593803400000|2020-07-03 19:10:00|31437|31417|31451.3|31401.3|31455.2|31420.6|31435|31400.2|367
1593803700000|2020-07-03 19:15:00|31451.2|31401.2|31437.4|31417.4|31455.6|31420.4|31434.2|31400.2|470
1593804000000|2020-07-03 19:20:00|31437.3|31417.3|31436.5|31416.5|31455.9|31421.9|31431.5|31400.1|413
1593804300000|2020-07-03 19:25:00|31435.9|31415.9|31435.1|31415.1|31453.9|31420.1|31433.1|31398.2|512
1593804600000|2020-07-03 19:30:00|31435|31415|31450.8|31400.8|31452.6|31418.2|31433.2|31396.3|503
1593804900000|2020-07-03 19:35:00|31451.1|31401.1|31452.2|31402.2|31452.3|31417.8|31430.9|31399.2|356
1593805200000|2020-07-03 19:40:00|31437|31417|31434.4|31414.4|31453.3|31418.2|31432.5|31397.4|425
1593805500000|2020-07-03 19:45:00|31435.5|31415.5|31436.4|31416.4|31451.9|31417.8|31434.1|31399.1|436
1593805800000|2020-07-03 19:50:00|31435.3|31415.3|31452.8|31402.8|31463|31427.7|31434.3|31393.2|816
1593806100000|2020-07-03 19:55:00|31452.7|31402.7|31432.3|31412.3|31455.8|31419.2|31432.2|31393.3|487
1593806400000|2020-07-03 20:00:00|31432.2|31412.2|31427.8|31407.8|31454|31417|31427|31394.1|541
1593806700000|2020-07-03 20:05:00|31431.8|31411.8|31426.7|31406.7|31447.8|31412.1|31424.6|31389.2|450
1593807000000|2020-07-03 20:10:00|31426.8|31406.8|31442.2|31392.2|31446.9|31410.8|31423.4|31388.9|427
1593807300000|2020-07-03 20:15:00|31440.8|31390.8|31441.5|31391.5|31445.9|31407.8|31425.1|31390.5|357
1593807600000|2020-07-03 20:20:00|31426.5|31406.5|31441.2|31391.2|31445.3|31409|31426|31390.6|519
1593807900000|2020-07-03 20:25:00|31442|31392|31441.1|31391.1|31444.8|31405.3|31424.1|31388|667
1593808200000|2020-07-03 20:30:00|31440.9|31390.9|31438.8|31388.8|31446.4|31405.1|31423.6|31384.1|751
1593808500000|2020-07-03 20:35:00|31438.3|31388.3|31433.7|31383.7|31445|31395|31431|31381|716
1593808800000|2020-07-03 20:40:00|31433.8|31383.8|31430|31380|31438.6|31395.9|31412.6|31377.2|745
1593809100000|2020-07-03 20:45:00|31430.3|31380.3|31439.8|31389.8|31480.7|31398.7|31426.6|31349.2|563
1593809400000|2020-07-03 20:50:00|31439.6|31389.6|31430.4|31380.4|31517.4|31413.9|31429.5|31359.8|301
1593809700000|2020-07-03 20:55:00|31430.5|31380.5|31479.6|31359.6|31506.4|31401.4|31428.3|31351.9|184
1593979200000|2020-07-05 20:00:00|31519.7|31374.7|31508.6|31363.6|31519.7|31374.7|31508.6|31363.6|18
1593980100000|2020-07-05 20:15:00|31509.7|31364.7|31509.7|31364.7|31512.3|31367.3|31508.6|31363.6|6
1593980400000|2020-07-05 20:20:00|31508.6|31363.6|31508.6|31363.6|31508.6|31363.6|31508.6|31363.6|1
1593981000000|2020-07-05 20:30:00|31530.7|31385.7|31516.8|31371.8|31530.7|31385.7|31513|31368|10
1593981300000|2020-07-05 20:35:00|31513.2|31368.2|31513|31368|31517.8|31372.8|31513|31368|11
1593981600000|2020-07-05 20:40:00|31516.4|31371.4|31513|31368|31516.4|31371.4|31513|31368|4
1593982500000|2020-07-05 20:55:00|31509.6|31364.6|31510|31365|31510|31365|31509.6|31364.6|2
1593982800000|2020-07-05 21:00:00|31501.5|31356.5|31506.8|31361.8|31523.2|31378.2|31501.5|31356.5|13
1593983100000|2020-07-05 21:05:00|31507.6|31362.6|31501.5|31356.5|31520.4|31375.4|31501.5|31356.5|21
1593983400000|2020-07-05 21:10:00|31502.8|31357.8|31503|31358|31505.8|31360.8|31501.5|31356.5|7
1593983700000|2020-07-05 21:15:00|31501.8|31356.8|31505.6|31360.6|31507.4|31362.4|31501.5|31356.5|17
1593984000000|2020-07-05 21:20:00|31501.7|31356.7|31515.4|31370.4|31515.4|31370.4|31501.5|31356.5|25
1593984300000|2020-07-05 21:25:00|31507.7|31362.7|31515.4|31370.4|31515.4|31370.4|31484.5|31339.5|40
1593984600000|2020-07-05 21:30:00|31501.5|31356.5|31515.1|31370.1|31518.5|31373.5|31484.5|31339.5|68
1593984900000|2020-07-05 21:35:00|31507.6|31362.6|31490.5|31345.5|31517.5|31372.5|31482.9|31337.9|51
1593985200000|2020-07-05 21:40:00|31498.4|31353.4|31490.1|31345.1|31511.3|31366.3|31482.4|31337.4|122
1593985500000|2020-07-05 21:45:00|31496|31351|31482.8|31337.8|31505.5|31360.5|31482|31337|144
1593985800000|2020-07-05 21:50:00|31485.1|31340.1|31492|31347|31518.6|31373.6|31482.4|31337.4|100
1593986100000|2020-07-05 21:55:00|31487|31342|31496.9|31351.9|31508.7|31363.7|31482.5|31337.5|107
1593986400000|2020-07-05 22:00:00|31499.2|31354.2|31521.1|31376.1|31521.1|31376.1|31481.3|31336.3|348
1593986700000|2020-07-05 22:05:00|31521.2|31376.2|31511.1|31366.1|31528.7|31383.7|31479.1|31334.1|433
1593987000000|2020-07-05 22:10:00|31510.7|31365.7|31514.4|31369.4|31527.3|31382.3|31499.5|31354.5|249
1593987300000|2020-07-05 22:15:00|31515.6|31370.6|31539.1|31394.1|31543|31398|31501.3|31356.3|807
1593987600000|2020-07-05 22:20:00|31539|31394|31513.6|31368.6|31542.7|31397.7|31506.4|31361.4|556
1593987900000|2020-07-05 22:25:00|31513.7|31368.7|31530.5|31385.5|31536.7|31391.7|31507.2|31362.2|445
1593988200000|2020-07-05 22:30:00|31530.3|31385.3|31524.3|31379.3|31541.3|31396.3|31503.9|31358.9|390
1593988500000|2020-07-05 22:35:00|31524.5|31379.5|31526.5|31381.5|31549.5|31404.5|31506|31361|673
1593988800000|2020-07-05 22:40:00|31526.6|31381.6|31517.7|31372.7|31551.7|31406.7|31501.9|31359.1|1067
1593989100000|2020-07-05 22:45:00|31518.1|31373.1|31530|31385|31555|31410|31514.1|31369.1|1071
1593989400000|2020-07-05 22:50:00|31533.8|31388.8|31530|31385|31552.5|31407.5|31513|31368|1128
1593989700000|2020-07-05 22:55:00|31523.1|31378.1|31521.8|31401.8|31539.3|31414.2|31501.8|31368.5|1104
1593990000000|2020-07-05 23:00:00|31521.7|31401.7|31521.4|31401.4|31534.3|31414.3|31507.9|31387.9|784
1593990300000|2020-07-05 23:05:00|31522.8|31402.8|31518.6|31398.6|31526.5|31406.5|31511.2|31391.2|675
1593990600000|2020-07-05 23:10:00|31518.8|31398.8|31526.8|31406.8|31532|31412|31511.2|31391.2|721
1593990900000|2020-07-05 23:15:00|31525.2|31405.2|31524.1|31404.1|31534.3|31414.3|31512.3|31392.3|703
1593991200000|2020-07-05 23:20:00|31523.7|31403.7|31524.2|31404.2|31531.4|31411.4|31511.8|31391.8|921
1593991500000|2020-07-05 23:25:00|31520.3|31400.3|31520.6|31400.6|31532.4|31412.4|31508.9|31388.9|762
1593991800000|2020-07-05 23:30:00|31517.5|31397.5|31527.1|31407.1|31530.1|31410.1|31505.5|31385.5|746
1593992100000|2020-07-05 23:35:00|31527.9|31407.9|31522.4|31402.4|31530.5|31410.5|31506.5|31386.5|760
1593992400000|2020-07-05 23:40:00|31522.2|31402.2|31518.7|31398.7|31531|31411|31509.7|31389.7|354
1593992700000|2020-07-05 23:45:00|31517.9|31397.9|31517|31397|31528.7|31408.7|31504|31384|442
1593993000000|2020-07-05 23:50:00|31516.5|31396.5|31516.2|31396.2|31524.9|31404.9|31502.6|31382.6|674
1593993300000|2020-07-05 23:55:00|31516.8|31396.8|31515.9|31395.9|31526.5|31406.5|31503.3|31383.3|1136
1593993600000|2020-07-06 00:00:00|31518.1|31398.1|31538.2|31466.6|31562.4|31491.5|31494.7|31374.7|1163
1593993900000|2020-07-06 00:05:00|31536.8|31465.8|31520.6|31470.6|31541.1|31477.3|31510.8|31449|1131
1593994200000|2020-07-06 00:10:00|31522.6|31472.6|31526.4|31476.4|31528.7|31478.7|31517.2|31467.2|1082
1593994500000|2020-07-06 00:15:00|31524.5|31474.5|31518.9|31468.9|31526.5|31476.5|31515|31465|1086
1593994800000|2020-07-06 00:20:00|31519.3|31469.3|31483.9|31463.9|31523.4|31473.4|31477.9|31443.6|782
1593995100000|2020-07-06 00:25:00|31483.8|31463.8|31490.5|31470.5|31507.3|31472.1|31481.7|31448.2|395
1593995400000|2020-07-06 00:30:00|31490.4|31470.4|31467.4|31447.4|31498|31470.4|31467.4|31432.8|343
1593995700000|2020-07-06 00:35:00|31467.5|31447.5|31437.4|31387.4|31480.4|31447.5|31435.6|31373.7|550
1593996000000|2020-07-06 00:40:00|31437.6|31387.6|31418.5|31398.5|31440|31400.2|31417.5|31382.3|306
1593996300000|2020-07-06 00:45:00|31418.7|31398.7|31423.2|31403.2|31434.9|31403.2|31412.3|31372.8|381
1593996600000|2020-07-06 00:50:00|31425.4|31405.4|31464.5|31414.5|31473.1|31421.5|31425.4|31394.3|986
1593996900000|2020-07-06 00:55:00|31464.4|31414.4|31450.2|31400.2|31469.8|31419.8|31450.1|31400.1|592
1593997200000|2020-07-06 01:00:00|31450|31400|31432.8|31412.8|31453.1|31418.5|31431.8|31393.8|453
1593997500000|2020-07-06 01:05:00|31432.9|31412.9|31431.4|31411.4|31448.8|31414|31430|31395.8|358
1593997800000|2020-07-06 01:10:00|31431.5|31411.5|31424.8|31404.8|31443.4|31411.5|31420.9|31387.9|338
1593998100000|2020-07-06 01:15:00|31424.7|31404.7|31425.4|31405.4|31443.2|31409.6|31420.5|31388.7|338
1593998400000|2020-07-06 01:20:00|31422.8|31402.8|31427.8|31407.8|31443.4|31409.1|31422.3|31391.8|328
1593998700000|2020-07-06 01:25:00|31427.9|31407.9|31410.9|31390.9|31445.5|31410.6|31409.9|31380.2|386
1593999000000|2020-07-06 01:30:00|31411.1|31391.1|31407|31387|31426.7|31394.9|31405.7|31369.4|476
1593999300000|2020-07-06 01:35:00|31407.2|31387.2|31384.8|31364.8|31423.8|31389.5|31383.1|31349|414
1593999600000|2020-07-06 01:40:00|31384.3|31364.3|31372.7|31352.7|31397.7|31364.5|31367.7|31315.2|494
1593999900000|2020-07-06 01:45:00|31388.6|31335.4|31366.1|31346.1|31394.2|31351.7|31364.7|31323.8|372
1594000200000|2020-07-06 01:50:00|31366.3|31346.3|31384.5|31334.5|31386|31349.9|31364.1|31327.9|333
1594000500000|2020-07-06 01:55:00|31383.7|31333.7|31377.4|31357.4|31403.3|31357.4|31366.7|31331.5|364
1594000800000|2020-07-06 02:00:00|31377.3|31357.3|31362.5|31342.5|31387.7|31358.3|31361.1|31332.4|450
1594001100000|2020-07-06 02:05:00|31362.6|31342.6|31366.1|31346.1|31379.5|31347.9|31358.7|31327.1|270
1594001400000|2020-07-06 02:10:00|31366.2|31346.2|31365.5|31345.5|31382|31346.6|31358|31326.1|291
1594001700000|2020-07-06 02:15:00|31364.8|31344.8|31347.9|31297.9|31379.5|31345.5|31327.9|31266.2|652
1594002000000|2020-07-06 02:20:00|31347.7|31297.7|31346.1|31288|31392.3|31307.2|31338.9|31254.1|1080
1594002300000|2020-07-06 02:25:00|31345.8|31290.7|31341|31291|31377.5|31301.1|31337.6|31257.5|1103
1594002600000|2020-07-06 02:30:00|31340.6|31290.6|31340.2|31290.2|31369.1|31295.2|31328.5|31249.1|1046
1594002900000|2020-07-06 02:35:00|31340|31290|31329.9|31279.9|31347.6|31294.7|31323.1|31268.9|1075
1594003200000|2020-07-06 02:40:00|31327.1|31277.1|31316.1|31266.1|31342.1|31288.7|31311.4|31250|1128
1594003500000|2020-07-06 02:45:00|31315.8|31265.8|31314.8|31256.6|31334|31269.1|31305.1|31230.1|1113
1594003800000|2020-07-06 02:50:00|31314.7|31256.9|31317|31264.9|31325.9|31274|31302.6|31244.2|1121
1594004100000|2020-07-06 02:55:00|31317.9|31267.9|31312.3|31255.3|31352|31276.7|31311|31232|1099
1594004400000|2020-07-06 03:00:00|31313.1|31255|31319.2|31266.5|31322|31270.6|31308|31243.5|1081
1594004700000|2020-07-06 03:05:00|31318.5|31265.8|31313.4|31263.2|31334.5|31273.3|31310.9|31228.6|1113
1594005000000|2020-07-06 03:10:00|31314.1|31264.1|31304.2|31254.2|31340|31271.6|31302.3|31219.1|1098
1594005300000|2020-07-06 03:15:00|31301.3|31247.6|31314.4|31264.4|31319|31267.3|31301.3|31242.4|1103
1594005600000|2020-07-06 03:20:00|31315|31265|31313.3|31263.3|31354.2|31266.3|31301.7|31225.6|1107
1594005900000|2020-07-06 03:25:00|31314.2|31264.2|31318.2|31268.2|31364.4|31275.6|31310.8|31227.2|1099
1594006200000|2020-07-06 03:30:00|31318.1|31263.2|31331.6|31281.6|31340.3|31285.8|31312|31229|1083
1594006500000|2020-07-06 03:35:00|31330.2|31280.2|31307.6|31257.6|31334.5|31283.9|31306.3|31255.1|1119
1594006800000|2020-07-06 03:40:00|31306.3|31256.3|31294.7|31244.7|31312.2|31260.6|31291|31229.6|1100
1594007100000|2020-07-06 03:45:00|31293.2|31242.9|31284.1|31234.1|31315.8|31245.7|31279.9|31205.4|1092
1594007400000|2020-07-06 03:50:00|31283.8|31233.8|31273|31223|31300.8|31247.1|31267.1|31199.6|1109
1594007700000|2020-07-06 03:55:00|31274.4|31224.4|31274.1|31224.1|31303.8|31229.6|31263.9|31197.6|1107
1594008000000|2020-07-06 04:00:00|31273.3|31223.3|31270.8|31220.8|31314.1|31232.2|31263.9|31192.5|1079
1594008300000|2020-07-06 04:05:00|31271.1|31221.1|31267.8|31217.6|31290.3|31226.5|31260.5|31197.7|1070
1594008600000|2020-07-06 04:10:00|31267.3|31217.3|31279.6|31229.6|31307.6|31232.9|31265.1|31205.8|1051
1594008900000|2020-07-06 04:15:00|31280.1|31227.9|31280|31230|31309.4|31235.1|31273.9|31197.2|1051
1594009200000|2020-07-06 04:20:00|31279.3|31229.3|31303.4|31231.8|31303.4|31242.7|31271.8|31206.8|1070
1594009500000|2020-07-06 04:25:00|31295.8|31239.7|31293.2|31243.2|31304.1|31249.6|31287.1|31225.7|1044
1594009800000|2020-07-06 04:30:00|31292.1|31242.1|31288|31238|31312.5|31256.9|31274.7|31211|968
1594010100000|2020-07-06 04:35:00|31287.9|31237.9|31288.3|31238.3|31296.8|31253.9|31272.2|31216.4|911
1594010400000|2020-07-06 04:40:00|31289.1|31239.1|31296.5|31246.5|31306.3|31264.1|31281.3|31238.1|908
1594010700000|2020-07-06 04:45:00|31296.6|31246.6|31304.8|31254.8|31318.2|31263.6|31280.1|31245.1|846
1594011000000|2020-07-06 04:50:00|31305|31255|31307.4|31257.4|31309.2|31271.8|31289.5|31251.6|800
1594011300000|2020-07-06 04:55:00|31306.4|31256.4|31282.9|31232.9|31310|31260|31281.3|31231.3|936
1594011600000|2020-07-06 05:00:00|31283.6|31233.6|31283.6|31263.6|31296.2|31264.7|31267.7|31232.7|806
1594011900000|2020-07-06 05:05:00|31284.1|31264.1|31296.7|31246.7|31299.2|31265.7|31279.5|31241.8|676
1594012200000|2020-07-06 05:10:00|31296.5|31246.5|31278.5|31258.5|31298.9|31262.1|31276.4|31229.7|741
1594012500000|2020-07-06 05:15:00|31278.6|31258.6|31281|31261|31282.9|31262.9|31277.6|31257.6|634
1594012800000|2020-07-06 05:20:00|31281.1|31261.1|31273.2|31253.2|31308.7|31262.3|31271.2|31251.2|771
1594013100000|2020-07-06 05:25:00|31272.7|31252.7|31262.5|31242.5|31284.1|31255.3|31261.8|31215.7|695
1594013400000|2020-07-06 05:30:00|31262.6|31242.6|31263|31243|31277.8|31244.7|31258.5|31219.3|651
1594013700000|2020-07-06 05:35:00|31274.8|31224.8|31265.8|31245.8|31282.7|31249.8|31260.9|31224.8|716
1594014000000|2020-07-06 05:40:00|31266|31246|31269.7|31249.7|31286.7|31252.5|31263.6|31230.7|714
1594014300000|2020-07-06 05:45:00|31270.2|31250.2|31275.8|31255.8|31292.2|31258|31269|31234.3|827
1594014600000|2020-07-06 05:50:00|31275.2|31255.2|31250.3|31230.3|31287.3|31257.2|31248|31199.9|755
1594014900000|2020-07-06 05:55:00|31251.1|31231.1|31222.8|31109|31259.2|31231.2|31219.8|31100.7|830
1594015200000|2020-07-06 06:00:00|31219.3|31108.4|31257.7|31237.7|31269|31237.9|31199.1|31085.6|798
1594015500000|2020-07-06 06:05:00|31257.4|31237.4|31260.8|31240.8|31264.2|31244.2|31243.6|31212.7|633
1594015800000|2020-07-06 06:10:00|31260.6|31240.6|31252.9|31232.9|31262.1|31242.1|31247.9|31227.9|497
1594016100000|2020-07-06 06:15:00|31253.3|31233.3|31252.6|31232.6|31259.5|31239.5|31247|31227|838
1594016400000|2020-07-06 06:20:00|31254.5|31234.5|31234.7|31214.7|31255.4|31235.4|31230.1|31197.9|680
1594016700000|2020-07-06 06:25:00|31233.9|31213.9|31235.5|31215.5|31255.4|31226.7|31230.2|31204.6|717
1594017000000|2020-07-06 06:30:00|31235.7|31215.7|31241.5|31221.5|31250.9|31230.9|31231.8|31211.8|634
1594017300000|2020-07-06 06:35:00|31241.4|31221.4|31238.5|31218.5|31253.6|31233.6|31235.7|31215.7|576
1594017600000|2020-07-06 06:40:00|31238.9|31218.9|31222.6|31202.6|31241.2|31221.2|31220.9|31200.9|852
1594017900000|2020-07-06 06:45:00|31221.1|31201.1|31209|31189|31224.6|31204.6|31194.4|31174.4|890
1594018200000|2020-07-06 06:50:00|31208.2|31188.2|31205.7|31185.7|31226.9|31206.9|31201|31181|815
1594018500000|2020-07-06 06:55:00|31206.1|31186.1|31232.2|31212.2|31234.2|31214.2|31204|31184|742
1594018800000|2020-07-06 07:00:00|31233.8|31213.8|31221.3|31201.3|31242.9|31213.8|31215.9|31185.6|875
1594019100000|2020-07-06 07:05:00|31220.9|31200.9|31217.7|31197.7|31230.8|31210.8|31212.7|31192.7|846
1594019400000|2020-07-06 07:10:00|31217.4|31197.4|31220.8|31200.8|31231.7|31211.7|31204.1|31184.1|809
1594019700000|2020-07-06 07:15:00|31220.6|31200.6|31225.2|31205.2|31225.9|31205.9|31214.6|31194.6|796
1594020000000|2020-07-06 07:20:00|31224.6|31204.6|31232|31212|31233.6|31213.6|31219.2|31199.2|828
1594020300000|2020-07-06 07:25:00|31232.3|31212.3|31228.2|31208.2|31237.4|31217.4|31220|31200|853
1594020600000|2020-07-06 07:30:00|31229|31209|31225.4|31205.4|31237.6|31217.6|31220.3|31200.3|780
1594020900000|2020-07-06 07:35:00|31225|31205|31214.8|31194.8|31229.7|31209.7|31213.3|31193.3|766
1594021200000|2020-07-06 07:40:00|31214.9|31194.9|31209|31189|31223.6|31203.6|31208.2|31188.2|778
1594021500000|2020-07-06 07:45:00|31208.9|31188.9|31229.9|31209.9|31234|31214|31207.2|31187.2|785
1594021800000|2020-07-06 07:50:00|31229.8|31209.8|31238.1|31218.1|31242.9|31222.9|31223|31203|767
1594022100000|2020-07-06 07:55:00|31237.5|31217.5|31216.6|31196.6|31238.1|31218.1|31208.8|31188.8|828
1594022400000|2020-07-06 08:00:00|31216.8|31196.8|31240.5|31220.5|31245.2|31225.2|31215.5|31195.5|704
1594022700000|2020-07-06 08:05:00|31240.6|31220.6|31293.3|31273.3|31301.2|31281.2|31232.7|31212.7|771
1594023000000|2020-07-06 08:10:00|31293|31273|31274.3|31254.3|31307.1|31287.1|31274|31254|832
1594023300000|2020-07-06 08:15:00|31274.4|31254.4|31268.3|31248.3|31283.8|31263.8|31263.8|31243.8|650
1594023600000|2020-07-06 08:20:00|31268.9|31248.9|31271.4|31251.4|31275.5|31255.5|31261.1|31241.1|659
1594023900000|2020-07-06 08:25:00|31271.3|31251.3|31272.1|31252.1|31274.2|31254.2|31263.3|31243.3|489
1594024200000|2020-07-06 08:30:00|31272|31252|31269.2|31249.2|31278|31258|31265.7|31245.7|592
1594024500000|2020-07-06 08:35:00|31269.4|31249.4|31273|31253|31281.9|31261.9|31264.4|31244.4|686
1594024800000|2020-07-06 08:40:00|31272.5|31252.5|31275.1|31255.1|31280.6|31260.6|31264.6|31244.6|604
1594025100000|2020-07-06 08:45:00|31274.9|31254.9|31254.9|31234.9|31277.7|31257.7|31254.5|31234.5|579
1594025400000|2020-07-06 08:50:00|31255.6|31235.6|31267.2|31247.2|31275.6|31255.6|31251.2|31231.2|586
1594025700000|2020-07-06 08:55:00|31266.9|31246.9|31257.6|31237.6|31271.6|31251.6|31257.2|31237.2|490
1594026000000|2020-07-06 09:00:00|31257.7|31237.7|31268.9|31248.9|31270.4|31250.4|31257.1|31237.1|455
1594026300000|2020-07-06 09:05:00|31268.8|31248.8|31276.9|31256.9|31283.6|31263.6|31268.8|31248.8|620
1594026600000|2020-07-06 09:10:00|31276.8|31256.8|31271|31251|31281.3|31261.3|31269|31249|558
1594026900000|2020-07-06 09:15:00|31270.8|31250.8|31279|31259|31288.5|31268.5|31270.4|31250.4|552
1594027200000|2020-07-06 09:20:00|31280.4|31260.4|31290|31270|31301.7|31281.7|31279.3|31259.3|600
1594027500000|2020-07-06 09:25:00|31290.5|31270.5|31286.8|31266.8|31292|31272|31277.1|31257.1|643
1594027800000|2020-07-06 09:30:00|31287.2|31267.2|31282.3|31262.3|31292.9|31272.9|31281.9|31261.9|604
1594028100000|2020-07-06 09:35:00|31282.1|31262.1|31291.4|31271.4|31292.7|31272.7|31277.7|31257.7|622
1594028400000|2020-07-06 09:40:00|31291.6|31271.6|31280.2|31260.2|31293|31273|31280.2|31260.2|582
1594028700000|2020-07-06 09:45:00|31280|31260|31278.8|31258.8|31286.9|31266.9|31277.7|31257.7|564
1594029000000|2020-07-06 09:50:00|31279.2|31259.2|31253.7|31233.7|31281.1|31261.1|31252.7|31232.7|566
1594029300000|2020-07-06 09:55:00|31251.6|31231.6|31241.3|31221.3|31252.4|31232.4|31239.1|31219.1|551
1594029600000|2020-07-06 10:00:00|31243|31223|31243.4|31223.4|31263.4|31243.4|31232.4|31212.4|699
1594029900000|2020-07-06 10:05:00|31243.3|31223.3|31258.1|31238.1|31260.8|31240.8|31236.7|31216.7|632
1594030200000|2020-07-06 10:10:00|31258|31238|31235|31215|31259.4|31239.4|31234.9|31214.9|558
1594030500000|2020-07-06 10:15:00|31235.9|31215.9|31241.3|31221.3|31244.9|31224.9|31234.7|31214.7|556
1594030800000|2020-07-06 10:20:00|31240.9|31220.9|31233.5|31213.5|31250.7|31230.7|31232.9|31212.9|556
1594031100000|2020-07-06 10:25:00|31233.4|31213.4|31239.3|31219.3|31241.8|31221.8|31228.3|31208.3|574
1594031400000|2020-07-06 10:30:00|31239|31219|31249.8|31229.8|31251|31231|31232.1|31212.1|626
1594031700000|2020-07-06 10:35:00|31249.7|31229.7|31256.3|31236.3|31257.6|31237.6|31248.2|31228.2|523
1594032000000|2020-07-06 10:40:00|31256.9|31236.9|31257.5|31237.5|31263.9|31243.9|31254.7|31234.7|563
1594032300000|2020-07-06 10:45:00|31257.4|31237.4|31266.7|31246.7|31269.2|31249.2|31257.3|31237.3|617
1594032600000|2020-07-06 10:50:00|31266.6|31246.6|31263.6|31243.6|31274.6|31254.6|31260.8|31240.8|629
1594032900000|2020-07-06 10:55:00|31262.5|31242.5|31252.2|31232.2|31264.3|31244.3|31251.1|31231.1|489
1594033200000|2020-07-06 11:00:00|31252.4|31232.4|31248.1|31228.1|31257.1|31237.1|31246.4|31226.4|520
1594033500000|2020-07-06 11:05:00|31248.2|31228.2|31243.8|31223.8|31260.2|31240.2|31242.7|31222.7|533
1594033800000|2020-07-06 11:10:00|31243.2|31223.2|31204.5|31184.5|31246.9|31226.9|31204.5|31184.5|735
1594034100000|2020-07-06 11:15:00|31205.6|31185.6|31206.1|31186.1|31214.4|31194.4|31198.2|31178.2|798
1594034400000|2020-07-06 11:20:00|31206.3|31186.3|31208.9|31188.9|31216.7|31196.7|31195.5|31175.5|706
1594034700000|2020-07-06 11:25:00|31210|31190|31210.1|31190.1|31215|31195|31204.7|31184.7|665
1594035000000|2020-07-06 11:30:00|31210.4|31190.4|31205.4|31185.4|31213.3|31193.3|31199.8|31179.8|658
1594035300000|2020-07-06 11:35:00|31205.9|31185.9|31201.9|31181.9|31213.2|31193.2|31199.3|31179.3|670
1594035600000|2020-07-06 11:40:00|31202.4|31182.4|31210.2|31190.2|31216|31196|31200.9|31180.9|542
1594035900000|2020-07-06 11:45:00|31210.1|31190.1|31200.9|31180.9|31213.2|31193.2|31197.2|31177.2|542
1594036200000|2020-07-06 11:50:00|31198.5|31178.5|31187|31167|31204.1|31184.1|31183.2|31163.2|652
1594036500000|2020-07-06 11:55:00|31187.1|31167.1|31188.7|31168.7|31195.1|31175.1|31184.2|31164.2|639
1594036800000|2020-07-06 12:00:00|31188.5|31168.5|31177.9|31157.9|31194.4|31174.4|31177.9|31157.9|766
1594037100000|2020-07-06 12:05:00|31179.9|31159.9|31177.3|31157.3|31185.4|31165.4|31174.7|31154.7|621
1594037400000|2020-07-06 12:10:00|31178.1|31158.1|31162.5|31142.5|31178.3|31158.3|31160.2|31140.2|654
1594037700000|2020-07-06 12:15:00|31162.6|31142.6|31163.6|31143.6|31173.4|31153.4|31157.9|31137.9|732
1594038000000|2020-07-06 12:20:00|31163.4|31143.4|31162.4|31142.4|31168.6|31148.6|31151.9|31131.9|708
1594038300000|2020-07-06 12:25:00|31162.1|31142.1|31169.8|31149.8|31171.1|31151.1|31157.2|31137.2|661
1594038600000|2020-07-06 12:30:00|31169|31149|31179.3|31159.3|31182.9|31162.9|31164.4|31144.4|665
1594038900000|2020-07-06 12:35:00|31179|31159|31176.6|31156.6|31180.4|31160.4|31168.8|31148.8|629
1594039200000|2020-07-06 12:40:00|31176.5|31156.5|31187.5|31167.5|31189.9|31169.9|31174.2|31154.2|507
1594039500000|2020-07-06 12:45:00|31188.2|31168.2|31170.1|31150.1|31189.1|31169.1|31167.8|31147.8|630
1594039800000|2020-07-06 12:50:00|31170.4|31150.4|31156.6|31136.6|31173.6|31153.6|31156.5|31136.5|605
1594040100000|2020-07-06 12:55:00|31156.1|31136.1|31154.2|31134.2|31164|31144|31152.2|31132.2|581
1594040400000|2020-07-06 13:00:00|31154.4|31134.4|31159.5|31139.5|31167.7|31147.7|31153.2|31133.2|708
1594040700000|2020-07-06 13:05:00|31159.4|31139.4|31156.2|31136.2|31161.9|31141.9|31153.3|31133.3|698
1594041000000|2020-07-06 13:10:00|31156.1|31136.1|31159.3|31139.3|31161.9|31141.9|31143.7|31123.7|720
1594041300000|2020-07-06 13:15:00|31161.2|31141.2|31154.5|31134.5|31162.2|31142.2|31151.2|31131.2|607
1594041600000|2020-07-06 13:20:00|31154.6|31134.6|31152.3|31132.3|31158.5|31138.5|31143.6|31123.6|729
1594041900000|2020-07-06 13:25:00|31152.7|31132.7|31137.2|31117.2|31152.7|31132.7|31134.8|31114.8|644
1594042200000|2020-07-06 13:30:00|31137.1|31117.1|31132.1|31112.1|31142.5|31122.5|31127.2|31107.2|860
1594042500000|2020-07-06 13:35:00|31132.3|31112.3|31124.8|31104.8|31135.1|31115.1|31121.4|31101.4|802
1594042800000|2020-07-06 13:40:00|31124.5|31104.5|31113.7|31093.7|31125.3|31105.3|31096.8|31076.8|767
1594043100000|2020-07-06 13:45:00|31113.4|31093.4|31105.6|31085.6|31115.8|31095.8|31103.9|31083.9|741
1594043400000|2020-07-06 13:50:00|31105.8|31085.8|31140.8|31120.8|31141.4|31121.4|31095.7|31075.7|747
1594043700000|2020-07-06 13:55:00|31141.4|31121.4|31165.9|31115.9|31167.6|31134|31131.3|31108.5|784
1594044000000|2020-07-06 14:00:00|31148.8|31128.8|31177.4|31157.4|31180.8|31160.8|31134.3|31114.3|852
1594044300000|2020-07-06 14:05:00|31177.3|31157.3|31183.7|31163.7|31194.1|31174.1|31177.3|31157.3|821
1594044600000|2020-07-06 14:10:00|31184.9|31164.9|31188.4|31168.4|31201.7|31181.7|31174.7|31154.7|764
1594044900000|2020-07-06 14:15:00|31188.8|31168.8|31189.1|31169.1|31195.4|31175.4|31177.2|31157.2|763
1594045200000|2020-07-06 14:20:00|31189.4|31169.4|31190.7|31170.7|31197.9|31177.9|31174.1|31154.1|780
1594045500000|2020-07-06 14:25:00|31191.3|31171.3|31199.6|31179.6|31211.4|31191.4|31186.5|31166.5|743
1594045800000|2020-07-06 14:30:00|31199.8|31179.8|31190.4|31170.4|31202.3|31182.3|31187.7|31167.7|588
1594046100000|2020-07-06 14:35:00|31191.6|31171.6|31184.7|31164.7|31201.2|31181.2|31182.7|31162.7|616
1594046400000|2020-07-06 14:40:00|31185.4|31165.4|31171.8|31151.8|31188.2|31168.2|31168.4|31148.4|634
1594046700000|2020-07-06 14:45:00|31171.1|31151.1|31146.8|31126.8|31182.5|31162.5|31143.5|31123.5|751
1594047000000|2020-07-06 14:50:00|31146.3|31126.3|31141.4|31121.4|31164.2|31144.2|31130.8|31110.8|893
1594047300000|2020-07-06 14:55:00|31142.1|31122.1|31138.2|31118.2|31147.9|31127.9|31125.6|31105.6|911
1594047600000|2020-07-06 15:00:00|31138|31118|31144.5|31124.5|31150.3|31130.3|31134.2|31114.2|818
1594047900000|2020-07-06 15:05:00|31144.7|31124.7|31147.6|31127.6|31161.3|31141.3|31140.1|31120.1|735
1594048200000|2020-07-06 15:10:00|31146.7|31126.7|31164.6|31144.6|31166.9|31146.9|31136.7|31116.7|871
1594048500000|2020-07-06 15:15:00|31165.1|31145.1|31161.3|31141.3|31173.6|31153.6|31148|31128|852
1594048800000|2020-07-06 15:20:00|31161.4|31141.4|31163.7|31143.7|31168.2|31148.2|31158.3|31138.3|580
1594049100000|2020-07-06 15:25:00|31162.8|31142.8|31147|31127|31163.3|31143.3|31145|31125|626
1594049400000|2020-07-06 15:30:00|31146.7|31126.7|31159.6|31139.6|31159.6|31139.6|31146.6|31126.6|571
1594049700000|2020-07-06 15:35:00|31159.2|31139.2|31152.9|31132.9|31159.7|31139.7|31148.5|31128.5|515
1594050000000|2020-07-06 15:40:00|31153.3|31133.3|31173.9|31153.9|31185.2|31165.2|31151.7|31131.7|585
1594050300000|2020-07-06 15:45:00|31174.2|31154.2|31174|31154|31192.8|31166.7|31162.8|31136.4|712
1594050600000|2020-07-06 15:50:00|31174.1|31154.1|31195.2|31145.2|31201.1|31169.9|31165.5|31133.3|622
1594050900000|2020-07-06 15:55:00|31195.7|31145.7|31177.4|31157.4|31197|31158.9|31170.7|31140.3|619
1594051200000|2020-07-06 16:00:00|31177.2|31157.2|31190.1|31140.1|31197.1|31161.8|31172.7|31136.4|579
1594051500000|2020-07-06 16:05:00|31190|31140|31197.9|31147.9|31199.4|31163.5|31175.3|31139.4|442
1594051800000|2020-07-06 16:10:00|31198|31148|31191.5|31141.5|31198.3|31161.4|31172.6|31137.4|495
1594052100000|2020-07-06 16:15:00|31191.7|31141.7|31187.5|31137.5|31193.6|31157.9|31171.5|31134.9|512
1594052400000|2020-07-06 16:20:00|31187.9|31137.9|31183.4|31133.4|31189.2|31153.4|31165.5|31129.1|561
1594052700000|2020-07-06 16:25:00|31183.5|31133.5|31186.7|31136.7|31191.7|31155.8|31168.5|31132.9|414
1594053000000|2020-07-06 16:30:00|31186.8|31136.8|31189.9|31139.9|31194.8|31158.2|31175.4|31133.8|418
1594053300000|2020-07-06 16:35:00|31190.4|31140.4|31181.8|31131.8|31190.5|31150.6|31165.2|31130.7|489
1594053600000|2020-07-06 16:40:00|31181.3|31131.3|31190.6|31140.6|31192|31153.4|31167.6|31131.3|447
1594053900000|2020-07-06 16:45:00|31190.7|31140.7|31188.7|31138.7|31193.3|31156.3|31169.6|31136|392
1594054200000|2020-07-06 16:50:00|31188.6|31138.6|31174.1|31154.1|31192.9|31155.7|31172.4|31137.1|430
1594054500000|2020-07-06 16:55:00|31174.2|31154.2|31197.2|31147.2|31201.4|31165|31173.9|31140.5|533
1594054800000|2020-07-06 17:00:00|31197.3|31147.3|31188|31138|31200.2|31163|31173|31137.8|494
1594055100000|2020-07-06 17:05:00|31188.1|31138.1|31185.2|31135.2|31189.8|31154|31171.2|31129.6|465
1594055400000|2020-07-06 17:10:00|31184.9|31134.9|31168.2|31148.2|31188.4|31152.3|31167.4|31130.3|488
1594055700000|2020-07-06 17:15:00|31168.6|31148.6|31185.9|31135.9|31186.7|31152.7|31168.3|31132.1|415
1594056000000|2020-07-06 17:20:00|31186.2|31136.2|31180.6|31130.6|31186.2|31152.5|31165.1|31127.9|484
1594056300000|2020-07-06 17:25:00|31181.1|31131.1|31168.6|31148.6|31188.7|31153.2|31167.3|31130.4|338
1594056600000|2020-07-06 17:30:00|31168.9|31148.9|31187.7|31137.7|31189.3|31153.6|31164.5|31129.4|469
1594056900000|2020-07-06 17:35:00|31187.6|31137.6|31184|31134|31189.9|31154.3|31172.4|31126.2|588
1594057200000|2020-07-06 17:40:00|31185.4|31135.4|31183.1|31133.1|31188.5|31138.5|31179.7|31129.7|653
1594057500000|2020-07-06 17:45:00|31182.2|31132.2|31148.1|31128.1|31182.2|31141.2|31146|31110.4|801
1594057800000|2020-07-06 17:50:00|31148.2|31128.2|31164.9|31114.9|31166.5|31130.1|31144.3|31109.1|775
1594058100000|2020-07-06 17:55:00|31164.7|31114.7|31169.2|31119.2|31173.4|31137.7|31148.4|31113.7|721
1594058400000|2020-07-06 18:00:00|31170.6|31120.6|31176.7|31126.7|31178|31141.1|31152.5|31118.3|546
1594058700000|2020-07-06 18:05:00|31177.1|31127.1|31166.9|31146.9|31182.8|31147.8|31161.4|31126|431
1594059000000|2020-07-06 18:10:00|31166.8|31146.8|31182.3|31132.3|31183.5|31146.8|31161.2|31127.5|423
1594059300000|2020-07-06 18:15:00|31182.5|31132.5|31167.2|31147.2|31183.9|31151.2|31165.5|31131.7|490
1594059600000|2020-07-06 18:20:00|31166.6|31146.6|31160.6|31140.6|31176.7|31146.8|31155.2|31120.7|464
1594059900000|2020-07-06 18:25:00|31160.5|31140.5|31180|31130|31180.4|31144.3|31157.6|31128.9|345
1594060200000|2020-07-06 18:30:00|31179.9|31129.9|31163.3|31143.3|31183.4|31148.8|31159.9|31129.4|437
1594060500000|2020-07-06 18:35:00|31163.7|31143.7|31161.5|31141.5|31178.7|31143.9|31154.2|31120.4|494
1594060800000|2020-07-06 18:40:00|31177.3|31127.3|31161|31141|31179.2|31143.6|31156.8|31122.9|494
1594061100000|2020-07-06 18:45:00|31160.6|31140.6|31158.1|31138.1|31179.7|31144.2|31157.9|31123|547
1594061400000|2020-07-06 18:50:00|31159.2|31139.2|31158.2|31138.2|31174.1|31145.5|31155.2|31120.2|639
1594061700000|2020-07-06 18:55:00|31173.4|31123.4|31171.3|31121.3|31175|31139.9|31147.2|31111|876
1594062000000|2020-07-06 19:00:00|31171.7|31121.7|31180.1|31130.1|31181.4|31144.2|31154.3|31118.3|747
1594062300000|2020-07-06 19:05:00|31180.2|31130.2|31163.5|31143.5|31183.4|31147.9|31162.4|31127.9|657
1594062600000|2020-07-06 19:10:00|31163.4|31143.4|31164.7|31144.7|31185.2|31149.4|31162.5|31126.1|685
1594062900000|2020-07-06 19:15:00|31165.6|31145.6|31179.6|31129.6|31184.8|31150.5|31163.3|31128.6|565
1594063200000|2020-07-06 19:20:00|31180.1|31130.1|31183.3|31133.3|31184.6|31148.8|31165.4|31126.6|640
1594063500000|2020-07-06 19:25:00|31183.6|31133.6|31182.1|31132.1|31185.7|31151.7|31164.5|31128.1|645
1594063800000|2020-07-06 19:30:00|31168|31148|31182.7|31132.7|31189.1|31150.3|31162.9|31126.2|750
1594064100000|2020-07-06 19:35:00|31182.6|31132.6|31190.6|31140.6|31193|31155.3|31166.2|31130.1|794
1594064400000|2020-07-06 19:40:00|31190|31140|31183.3|31133.3|31194.8|31150.6|31166.9|31128.3|714
1594064700000|2020-07-06 19:45:00|31183|31133|31182.2|31132.2|31185.1|31146.5|31161.9|31124.8|720
1594065000000|2020-07-06 19:50:00|31182.3|31132.3|31181.5|31131.5|31191.5|31151.8|31169.8|31128.1|647
1594065300000|2020-07-06 19:55:00|31181.2|31131.2|31165.5|31115.5|31185.5|31149.2|31157.4|31107.4|995
1594065600000|2020-07-06 20:00:00|31166.3|31116.3|31166.5|31116.5|31172.1|31122.1|31158.7|31108.7|761
1594065900000|2020-07-06 20:05:00|31166.2|31116.2|31171.1|31121.1|31174.2|31124.2|31165.8|31115.8|513
1594066200000|2020-07-06 20:10:00|31170.6|31120.6|31170.5|31120.5|31174.3|31124.3|31166.5|31116.5|453
1594066500000|2020-07-06 20:15:00|31169.7|31119.7|31175.8|31125.8|31179.6|31141.3|31156.1|31118.2|325
1594066800000|2020-07-06 20:20:00|31175.9|31125.9|31176|31126|31179.4|31145.5|31160.6|31122.8|418
1594067100000|2020-07-06 20:25:00|31174.7|31124.7|31181.1|31131.1|31181.7|31131.7|31167.7|31117.7|418
1594067400000|2020-07-06 20:30:00|31180.1|31130.1|31183.5|31133.5|31188|31138|31179.4|31129.4|397
1594067700000|2020-07-06 20:35:00|31183.7|31133.7|31185.2|31135.2|31192|31151.5|31166.7|31129.9|394
1594068000000|2020-07-06 20:40:00|31184.7|31134.7|31179.8|31129.8|31192|31142|31172.7|31122.7|440
1594068300000|2020-07-06 20:45:00|31180.4|31130.4|31176.2|31126.2|31188.1|31144.5|31154|31119.6|777
1594068600000|2020-07-06 20:50:00|31176.3|31126.3|31177.8|31127.8|31193|31147.4|31164.2|31119.4|539
1594068900000|2020-07-06 20:55:00|31177|31127|31178.4|31104.2|31192.9|31128.6|31164.3|31090.1|603
1594069200000|2020-07-06 21:00:00|31179.3|31105.8|31190.3|31102.6|31195.5|31108.7|31177.6|31083.1|112
1594069500000|2020-07-06 21:05:00|31196.1|31091.8|31210.6|31090.6|31210.6|31123.2|31176.3|31071.7|178
1594069800000|2020-07-06 21:10:00|31188.2|31110.6|31206.7|31096.2|31213.5|31127.2|31177.2|31084.8|161
1594070100000|2020-07-06 21:15:00|31194.5|31109.9|31199.1|31114|31213.6|31125.6|31188.1|31084.4|177
1594070400000|2020-07-06 21:20:00|31201|31111.5|31206.9|31100|31218.5|31122|31190|31093|223
1594070700000|2020-07-06 21:25:00|31207.1|31101|31203.4|31106.1|31240.4|31137.9|31186|31093.2|184
1594071000000|2020-07-06 21:30:00|31201.7|31104.9|31202.5|31098.5|31232.6|31115.9|31189.8|31093|397
1594071300000|2020-07-06 21:35:00|31201.2|31098|31200.1|31092.1|31229.1|31115|31190.4|31079.5|298
1594071600000|2020-07-06 21:40:00|31198.1|31093.2|31205|31087.1|31214.3|31109.3|31187.6|31083.7|351
1594071900000|2020-07-06 21:45:00|31197.8|31099.8|31205.3|31086.3|31214.3|31107.1|31185.5|31085.7|386
1594072200000|2020-07-06 21:50:00|31206|31086|31196.8|31094.9|31211.4|31122.4|31174.8|31083.4|153
1594072500000|2020-07-06 21:55:00|31200.3|31091|31202.7|31082.7|31209.3|31110|31184.6|31081.8|193
1594072800000|2020-07-06 22:00:00|31199.6|31094.9|31196.8|31104.3|31210.7|31112.7|31186.2|31083.5|437
1594073100000|2020-07-06 22:05:00|31196.3|31104.7|31188.5|31100.2|31203.5|31122.3|31183.1|31094.7|314
1594073400000|2020-07-06 22:10:00|31189.3|31092.5|31187.4|31111.2|31212.2|31123.1|31182.8|31092.5|239
1594073700000|2020-07-06 22:15:00|31188.3|31110.3|31193.6|31102.3|31202.3|31118.6|31184.1|31094.9|275
1594074000000|2020-07-06 22:20:00|31190.4|31107.9|31192.1|31113.9|31201.9|31133.3|31185|31090.6|297
1594074300000|2020-07-06 22:25:00|31192|31108.4|31188.3|31120.1|31202.2|31135.3|31185.3|31099.3|312
1594074600000|2020-07-06 22:30:00|31189.3|31117.7|31194.5|31117.4|31200.4|31125|31186.5|31100.3|438
1594074900000|2020-07-06 22:35:00|31193.7|31111.7|31197.5|31114|31197.9|31131.4|31183|31104.4|264
1594075200000|2020-07-06 22:40:00|31194.3|31119.4|31184.8|31133.1|31198.9|31134.8|31184.8|31104.5|274
1594075500000|2020-07-06 22:45:00|31189.6|31129.6|31192.3|31113.7|31202.3|31133.7|31184.7|31101.3|286
1594075800000|2020-07-06 22:50:00|31192.7|31116.5|31193.9|31114.1|31208|31130.7|31186.5|31091|314
1594076100000|2020-07-06 22:55:00|31193.3|31115.1|31187.4|31106.2|31196.1|31130.1|31182.4|31095.8|438
1594076400000|2020-07-06 23:00:00|31181|31131|31183.9|31100.5|31203|31131|31176.1|31087|416
1594076700000|2020-07-06 23:05:00|31182.7|31104.4|31185.3|31107.5|31193.4|31126.3|31174.1|31091.9|322
1594077000000|2020-07-06 23:10:00|31186|31106.2|31184.3|31106.6|31192.6|31126.3|31176.3|31089.7|235
1594077300000|2020-07-06 23:15:00|31184.4|31101.8|31180.1|31109.4|31191.9|31121.5|31173.9|31090|302
1594077600000|2020-07-06 23:20:00|31183|31110.9|31179.3|31110.3|31188.3|31119.1|31174.4|31098.6|321
1594077900000|2020-07-06 23:25:00|31179|31110.1|31178.8|31113.3|31186|31122.2|31174.9|31096|333
1594078200000|2020-07-06 23:30:00|31178.7|31113.8|31174.5|31114.5|31186.9|31120.5|31172.9|31100|404
1594078500000|2020-07-06 23:35:00|31174.1|31114.8|31173.5|31109.5|31182.7|31123.7|31169.9|31107.2|341
1594078800000|2020-07-06 23:40:00|31173.4|31110|31177.2|31110.5|31181|31123.1|31172.1|31106.8|588
1594079100000|2020-07-06 23:45:00|31181.4|31112.9|31183.2|31116.1|31183.9|31120.7|31172.7|31110.3|403
1594079400000|2020-07-06 23:50:00|31182.7|31116.7|31181|31114|31184|31125.9|31174.6|31112.2|327
1594079700000|2020-07-06 23:55:00|31176.3|31126.1|31178.8|31109.1|31183.5|31126.1|31171.8|31107.6|520
1594080000000|2020-07-07 00:00:00|31180.7|31109.2|31156.5|31106.1|31186.9|31125.8|31151.6|31092.4|1118
1594080300000|2020-07-07 00:05:00|31158.8|31107.5|31153.3|31099.1|31165.6|31108.9|31146.7|31090.8|730
1594080600000|2020-07-07 00:10:00|31153.1|31098.5|31146|31094.5|31156.6|31102.7|31143.2|31088.1|983
1594080900000|2020-07-07 00:15:00|31145.3|31095.1|31139|31087.1|31150.8|31099.1|31133.7|31081.8|1160
1594081200000|2020-07-07 00:20:00|31138.3|31086|31132.5|31078.2|31143.4|31091.1|31128.7|31073.5|1083
1594081500000|2020-07-07 00:25:00|31135|31078.3|31131.5|31075.4|31135|31084|31117.6|31057.4|1139
1594081800000|2020-07-07 00:30:00|31130.5|31074.2|31127.8|31077.8|31137.5|31087.3|31122.9|31065.7|1108
1594082100000|2020-07-07 00:35:00|31128.3|31076.1|31121.5|31069.6|31129.3|31079.3|31118.1|31061.1|1050
1594082400000|2020-07-07 00:40:00|31120.8|31069.7|31112.7|31056|31126.4|31076.4|31107.6|31044|1088
1594082700000|2020-07-07 00:45:00|31114.1|31064.1|31117.3|31067.3|31124.8|31074.8|31108.2|31052.1|1113
1594083000000|2020-07-07 00:50:00|31116.9|31066.4|31122.5|31072.5|31126.7|31076.7|31111.6|31059|1080
1594083300000|2020-07-07 00:55:00|31121|31070.5|31122.9|31072.9|31131.7|31077.5|31114.6|31063.8|1087
1594083600000|2020-07-07 01:00:00|31122.6|31072.6|31124.1|31070.7|31133.2|31083|31117.9|31064.5|1063
1594083900000|2020-07-07 01:05:00|31124.5|31071.4|31123.9|31069|31136|31082.2|31118.8|31064.8|1150
1594084200000|2020-07-07 01:10:00|31124.8|31069.7|31133.4|31081.4|31138.6|31086.4|31119.1|31061.9|993
1594084500000|2020-07-07 01:15:00|31134|31081|31135.4|31079.9|31147.6|31094.1|31130.7|31076.1|1155
1594084800000|2020-07-07 01:20:00|31133.8|31083.8|31141.8|31091.8|31144.4|31094.4|31129|31074.3|1090
1594085100000|2020-07-07 01:25:00|31140.9|31090.9|31142.9|31092.9|31149.4|31097.1|31138.1|31081.4|1113
1594085400000|2020-07-07 01:30:00|31144.7|31088|31130|31080|31146.7|31096.2|31123.4|31071.8|1151
1594085700000|2020-07-07 01:35:00|31129.4|31079.3|31140.5|31090.5|31146|31096|31128.3|31078.3|1124
1594086000000|2020-07-07 01:40:00|31140.7|31090.7|31157.9|31107.9|31162|31112|31139.4|31087|894
1594086300000|2020-07-07 01:45:00|31158.2|31108.2|31155.5|31105.5|31162.1|31111.5|31148.8|31098.8|690
1594086600000|2020-07-07 01:50:00|31155.2|31105.2|31157.2|31107.2|31167.7|31116|31152.8|31099.6|677
1594086900000|2020-07-07 01:55:00|31157.1|31107.1|31165.4|31115.4|31166.7|31116.6|31151.6|31101.6|605
1594087200000|2020-07-07 02:00:00|31164.8|31114.8|31162|31112|31170.6|31120.6|31158.2|31106.2|557
1594087500000|2020-07-07 02:05:00|31161.7|31111.7|31158.9|31108.9|31167.4|31117.4|31155.4|31105.4|592
1594087800000|2020-07-07 02:10:00|31159.6|31109.6|31160.6|31110.6|31163|31113|31153.6|31101.3|544
1594088100000|2020-07-07 02:15:00|31160|31110|31160.5|31110.5|31166.6|31116.6|31156.4|31099.4|523
1594088400000|2020-07-07 02:20:00|31162|31105.3|31158.1|31108.1|31162.1|31111.4|31154.6|31104.2|551
1594088700000|2020-07-07 02:25:00|31157.8|31107.8|31162.3|31112.3|31170.3|31120.3|31156.4|31104.7|548
1594089000000|2020-07-07 02:30:00|31162.1|31112.1|31171.7|31121.7|31174.5|31124.5|31161.5|31111.5|583
1594089300000|2020-07-07 02:35:00|31172.4|31122.4|31171.7|31121.7|31174.3|31124.3|31164.2|31108.6|544
1594089600000|2020-07-07 02:40:00|31172.2|31122.2|31171.7|31121.7|31175.5|31125.5|31161.3|31111.3|578
1594089900000|2020-07-07 02:45:00|31172|31122|31175|31125|31179|31129|31169.1|31118.4|610
1594090200000|2020-07-07 02:50:00|31174.8|31124.8|31181.6|31129.3|31182.9|31132.9|31170.2|31120.1|529
1594090500000|2020-07-07 02:55:00|31182.2|31129.7|31183|31133|31188.9|31138.9|31178.3|31126.3|604
1594090800000|2020-07-07 03:00:00|31183.1|31133.1|31174.1|31124.1|31185.6|31135.6|31171.4|31118.8|521
1594091100000|2020-07-07 03:05:00|31174.6|31124.6|31176.8|31125.2|31184.4|31134.4|31174.4|31123|431
1594091400000|2020-07-07 03:10:00|31180.1|31119|31175.9|31125.9|31181.9|31131.9|31171|31119|509
1594091700000|2020-07-07 03:15:00|31176.3|31126.3|31175.8|31125.8|31180|31130|31173.5|31120.2|496
1594092000000|2020-07-07 03:20:00|31175.2|31121.3|31176.9|31126.9|31178.6|31128.6|31172.5|31121.3|416
1594092300000|2020-07-07 03:25:00|31177.1|31127.1|31173.2|31123.2|31178.7|31128.7|31170.4|31120.4|346
1594092600000|2020-07-07 03:30:00|31172.7|31122.7|31178.5|31128.5|31181.1|31131.1|31170.9|31120.9|682
1594092900000|2020-07-07 03:35:00|31174.8|31124.6|31176.9|31126.9|31180.1|31130.1|31171.6|31121.6|877
1594093200000|2020-07-07 03:40:00|31176.8|31126.8|31178.1|31128.1|31179.3|31129.3|31171.5|31121.3|754
1594093500000|2020-07-07 03:45:00|31178.2|31128.2|31183.8|31133.8|31184.6|31134.6|31177.2|31127.2|592
1594093800000|2020-07-07 03:50:00|31183.9|31133.9|31180.2|31130.2|31188|31138|31177.9|31127.9|524
1594094100000|2020-07-07 03:55:00|31180.4|31130.4|31182.4|31132.4|31183.5|31133.5|31177.7|31127.7|472
1594094400000|2020-07-07 04:00:00|31182.6|31132.6|31183.6|31133.6|31185.6|31135.6|31180.4|31130.4|459
1594094700000|2020-07-07 04:05:00|31183.5|31133.5|31186.7|31136.7|31189.7|31139.7|31182.5|31132.5|326
1594095000000|2020-07-07 04:10:00|31183.9|31133.9|31189.9|31139.9|31192.9|31142.9|31183.9|31133.9|363
1594095300000|2020-07-07 04:15:00|31186.3|31136.3|31188.3|31138.3|31190.1|31140.1|31183|31133|363
1594095600000|2020-07-07 04:20:00|31188.2|31138.2|31181.2|31131.2|31189.1|31139.1|31178.7|31128.7|396
1594095900000|2020-07-07 04:25:00|31181.1|31131.1|31182.7|31132.7|31184.6|31134.6|31178.6|31128.6|298
1594096200000|2020-07-07 04:30:00|31182.9|31132.9|31178.7|31128.7|31186.7|31136.7|31174|31124|460
1594096500000|2020-07-07 04:35:00|31179|31129|31180.5|31130.5|31185|31135|31177.9|31127.9|448
1594096800000|2020-07-07 04:40:00|31178.5|31128.5|31179.4|31129.4|31183.1|31133.1|31176|31126|309
1594097100000|2020-07-07 04:45:00|31178.6|31128.6|31175.2|31125.2|31183|31133|31172|31122|352
1594097400000|2020-07-07 04:50:00|31175.5|31125.5|31175|31125|31175.5|31125.5|31167.6|31117.6|355
1594097700000|2020-07-07 04:55:00|31174.7|31124.7|31175.2|31125.2|31176.7|31126.7|31172.5|31122.5|316
1594098000000|2020-07-07 05:00:00|31175.4|31125.4|31166.6|31116.6|31177.5|31127.5|31166.6|31116.6|371
1594098300000|2020-07-07 05:05:00|31167|31117|31160.4|31110.4|31168.5|31118.5|31159.4|31109.4|478
1594098600000|2020-07-07 05:10:00|31160.1|31110.1|31157.4|31107.4|31162.5|31112.5|31156.7|31106.7|362
1594098900000|2020-07-07 05:15:00|31157.6|31107.6|31163.5|31113.5|31164.6|31114.6|31156.4|31106.4|438
1594099200000|2020-07-07 05:20:00|31162.2|31112.2|31164.2|31114.2|31164.9|31114.9|31158.7|31108.7|434
1594099500000|2020-07-07 05:25:00|31164.6|31114.6|31160.4|31110.4|31167.4|31120.6|31139.8|31105.5|392
1594099800000|2020-07-07 05:30:00|31162|31112|31173|31123|31175.4|31125.4|31144|31108.7|491
1594100100000|2020-07-07 05:35:00|31173.4|31123.4|31177|31127|31179|31140.6|31160.1|31122.6|395
1594100400000|2020-07-07 05:40:00|31177.3|31127.3|31182.1|31132.1|31188.7|31142.5|31160.6|31126.3|439
1594100700000|2020-07-07 05:45:00|31181.7|31131.7|31195.7|31145.7|31197.1|31147.1|31181.7|31131.7|450
1594101000000|2020-07-07 05:50:00|31195.5|31145.5|31198.5|31148.5|31200.1|31150.1|31193|31143|364
1594101300000|2020-07-07 05:55:00|31198.2|31148.2|31186|31136|31201.8|31151.8|31184.5|31134.5|539
1594101600000|2020-07-07 06:00:00|31186.2|31136.2|31213.6|31163.6|31222.6|31172.6|31185.9|31135.9|651
1594101900000|2020-07-07 06:05:00|31213.2|31163.2|31218.4|31168.4|31225.4|31183|31197.9|31159.4|558
1594102200000|2020-07-07 06:10:00|31218.3|31168.3|31230|31180|31243.4|31193.4|31204|31162.5|636
1594102500000|2020-07-07 06:15:00|31229.2|31179.2|31224.5|31174.5|31237|31187|31223.3|31173.3|568
1594102800000|2020-07-07 06:20:00|31224.6|31174.6|31227.2|31177.2|31232.9|31194|31208.1|31171.9|499
1594103100000|2020-07-07 06:25:00|31227.1|31177.1|31226.8|31176.8|31232.3|31193.7|31212.6|31174.5|430
1594103400000|2020-07-07 06:30:00|31212.9|31192.9|31211.6|31191.6|31227.4|31202.5|31205.9|31174.9|554
1594103700000|2020-07-07 06:35:00|31211.9|31191.9|31201.7|31151.7|31215.8|31193.7|31180.7|31130.7|748
1594104000000|2020-07-07 06:40:00|31201.8|31151.8|31198.9|31178.9|31226.3|31191.5|31187.8|31142.4|679
1594104300000|2020-07-07 06:45:00|31214.1|31164.1|31218.3|31198.3|31237.2|31199.2|31199|31159.8|660
1594104600000|2020-07-07 06:50:00|31218.4|31198.4|31227.1|31207.1|31228.2|31208.2|31209.9|31189.9|554
1594104900000|2020-07-07 06:55:00|31227.7|31207.7|31225.5|31205.5|31248.2|31215.3|31219.6|31177.9|703
1594105200000|2020-07-07 07:00:00|31237.2|31187.2|31236.2|31216.2|31245|31219.2|31223|31181.5|732
1594105500000|2020-07-07 07:05:00|31236.5|31216.5|31239.7|31219.7|31258.9|31226.1|31234.3|31206.2|673
1594105800000|2020-07-07 07:10:00|31239.8|31219.8|31254.4|31234.4|31256.1|31236.1|31237.7|31217.7|698
1594106100000|2020-07-07 07:15:00|31254.3|31234.3|31252|31232|31273.1|31237.2|31241.6|31221.6|657
1594106400000|2020-07-07 07:20:00|31251.4|31231.4|31403|31353|31408.2|31358.2|31247.7|31227.7|823
1594106700000|2020-07-07 07:25:00|31404.7|31354.7|31346.6|31326.6|31408.1|31358.1|31331.6|31281.6|875
1594107000000|2020-07-07 07:30:00|31345.4|31325.4|31349.2|31329.2|31366.4|31340.5|31341.9|31316.4|794
1594107300000|2020-07-07 07:35:00|31349.1|31329.1|31344.1|31324.1|31359.3|31333.2|31323.8|31290.7|837
1594107600000|2020-07-07 07:40:00|31344.2|31324.2|31345.5|31325.5|31348.1|31328.1|31338|31318|677
1594107900000|2020-07-07 07:45:00|31345.4|31325.4|31341.5|31321.5|31351.8|31331.8|31336.1|31316.1|749
1594108200000|2020-07-07 07:50:00|31341.8|31321.8|31339.3|31319.3|31346|31326|31328.5|31308.5|749
1594108500000|2020-07-07 07:55:00|31338.4|31318.4|31341.8|31321.8|31342.9|31322.9|31328.4|31308.4|655
1594108800000|2020-07-07 08:00:00|31340.4|31320.4|31337.2|31317.2|31346.7|31326.7|31315.4|31295.4|783
1594109100000|2020-07-07 08:05:00|31337.3|31317.3|31321.2|31301.2|31350.5|31330.5|31321.2|31301.2|786
1594109400000|2020-07-07 08:10:00|31321|31301|31328|31308|31332.3|31309|31316.2|31279.9|661
1594109700000|2020-07-07 08:15:00|31327.9|31307.9|31328.6|31308.6|31334.8|31314.8|31326.9|31306.9|535
1594110000000|2020-07-07 08:20:00|31328.4|31308.4|31339.3|31319.3|31355.7|31330|31324.2|31304.2|637
1594110300000|2020-07-07 08:25:00|31337.1|31317.1|31373|31353|31377|31357|31336.5|31316.5|757
1594110600000|2020-07-07 08:30:00|31372.9|31352.9|31366|31346|31375.3|31355.3|31362.9|31342.9|725
1594110900000|2020-07-07 08:35:00|31366.2|31346.2|31367.7|31347.7|31369.6|31349.6|31358.9|31338.9|663
1594111200000|2020-07-07 08:40:00|31368.1|31348.1|31373.8|31353.8|31375.1|31355.1|31364|31344|564
1594111500000|2020-07-07 08:45:00|31373.5|31353.5|31379.1|31359.1|31386.2|31366.2|31370.1|31350.1|587
1594111800000|2020-07-07 08:50:00|31379.2|31359.2|31372.1|31352.1|31389|31369|31369.1|31349.1|610
1594112100000|2020-07-07 08:55:00|31372.4|31352.4|31416.8|31396.8|31421.2|31401.2|31370.9|31350.9|802
1594112400000|2020-07-07 09:00:00|31415.4|31395.4|31422.1|31402.1|31430.7|31405.3|31405.2|31380.7|828
1594112700000|2020-07-07 09:05:00|31422.6|31402.6|31413.4|31393.4|31423.8|31403.8|31410|31390|754
1594113000000|2020-07-07 09:10:00|31413.2|31393.2|31411.7|31391.7|31419.7|31399.7|31409|31389|690
1594113300000|2020-07-07 09:15:00|31413.1|31393.1|31426.9|31406.9|31427.7|31407.7|31407.7|31387.7|669
1594113600000|2020-07-07 09:20:00|31427.3|31407.3|31422.9|31402.9|31432.9|31412.9|31419.7|31399.7|603
1594113900000|2020-07-07 09:25:00|31422.8|31402.8|31430.8|31410.8|31435.2|31415.2|31422.8|31402.8|616
1594114200000|2020-07-07 09:30:00|31431.7|31411.7|31426|31406|31436.6|31416.6|31421|31401|630
1594114500000|2020-07-07 09:35:00|31426.6|31406.6|31424.8|31404.8|31433.3|31413.3|31422.7|31402.7|615
1594114800000|2020-07-07 09:40:00|31425.8|31405.8|31422.8|31402.8|31426.9|31406.9|31420.8|31400.8|570
1594115100000|2020-07-07 09:45:00|31422.9|31402.9|31423.2|31403.2|31426.3|31406.3|31421|31401|498
1594115400000|2020-07-07 09:50:00|31423.1|31403.1|31405.9|31385.9|31432.3|31412.3|31405.8|31385.8|614
1594115700000|2020-07-07 09:55:00|31406|31386|31392.9|31372.9|31407.6|31387.6|31391.2|31371.2|587
1594116000000|2020-07-07 10:00:00|31392.8|31372.8|31396.2|31376.2|31396.4|31376.4|31388.5|31368.5|581
1594116300000|2020-07-07 10:05:00|31395.4|31375.4|31384|31364|31400.8|31380.8|31383.6|31363.6|449
1594116600000|2020-07-07 10:10:00|31384.3|31364.3|31383.3|31363.3|31387.8|31367.8|31378.9|31358.9|551
1594116900000|2020-07-07 10:15:00|31382|31362|31388.9|31368.9|31397.2|31377.2|31370.9|31350.9|662
1594117200000|2020-07-07 10:20:00|31389.6|31369.6|31398.7|31378.7|31403.8|31383.8|31389.3|31369.3|575
1594117500000|2020-07-07 10:25:00|31398.6|31378.6|31384.1|31364.1|31399.7|31379.7|31382|31362|537
1594117800000|2020-07-07 10:30:00|31383.8|31363.8|31375.1|31355.1|31388.6|31368.6|31372.9|31352.9|549
1594118100000|2020-07-07 10:35:00|31375.2|31355.2|31379.2|31359.2|31387.8|31367.8|31373.3|31353.3|520
1594118400000|2020-07-07 10:40:00|31379.1|31359.1|31385.1|31365.1|31395.4|31375.4|31376|31356|561
1594118700000|2020-07-07 10:45:00|31384.5|31364.5|31379.4|31359.4|31385.5|31365.5|31373.8|31353.8|516
1594119000000|2020-07-07 10:50:00|31378.9|31358.9|31379.9|31359.9|31385.9|31365.9|31376.3|31356.3|566
1594119300000|2020-07-07 10:55:00|31379.4|31359.4|31378.2|31358.2|31391.7|31371.7|31376.6|31356.6|583
1594119600000|2020-07-07 11:00:00|31379|31359|31373.7|31353.7|31386.1|31366.1|31373.4|31353.4|522
1594119900000|2020-07-07 11:05:00|31373.8|31353.8|31365.9|31345.9|31374.6|31354.6|31360|31340|523
1594120200000|2020-07-07 11:10:00|31366|31346|31357.2|31337.2|31367.6|31347.6|31349.4|31329.4|566
1594120500000|2020-07-07 11:15:00|31357.3|31337.3|31333|31313|31360|31340|31319.1|31299.1|748
1594120800000|2020-07-07 11:20:00|31332.2|31312.2|31343.3|31323.3|31346.3|31326.3|31327.4|31307.4|699
1594121100000|2020-07-07 11:25:00|31343.5|31323.5|31332.3|31312.3|31359.2|31325.7|31329|31309|739
1594121400000|2020-07-07 11:30:00|31333.8|31313.8|31330.2|31310.2|31337.3|31317.3|31324.8|31304.8|666
1594121700000|2020-07-07 11:35:00|31330.1|31310.1|31334.2|31314.2|31337.4|31317.4|31327.8|31307.8|625
1594122000000|2020-07-07 11:40:00|31334.3|31314.3|31328.1|31308.1|31339.2|31319.2|31327.7|31307.7|608
1594122300000|2020-07-07 11:45:00|31328|31308|31315|31295|31339.6|31308.4|31313.5|31289.6|691
1594122600000|2020-07-07 11:50:00|31314.7|31294.7|31332.7|31312.7|31338.4|31313.4|31311|31287|623
1594122900000|2020-07-07 11:55:00|31332.6|31312.6|31328.2|31308.2|31353.9|31318.6|31317.3|31297.3|704
1594123200000|2020-07-07 12:00:00|31326.8|31306.8|31329.4|31309.4|31334.7|31314.7|31320.8|31300.8|648
1594123500000|2020-07-07 12:05:00|31329.6|31309.6|31333.6|31313.6|31337|31317|31328.5|31308.5|394
1594123800000|2020-07-07 12:10:00|31333.5|31313.5|31330.1|31310.1|31337.6|31317.6|31326.2|31306.2|473
1594124100000|2020-07-07 12:15:00|31330.2|31310.2|31335.6|31315.6|31338.3|31318.3|31328.4|31308.4|517
1594124400000|2020-07-07 12:20:00|31335.9|31315.9|31326.3|31306.3|31336.1|31316.1|31325|31305|423
1594124700000|2020-07-07 12:25:00|31326.2|31306.2|31324.4|31304.4|31332|31312|31321.2|31301.2|498
1594125000000|2020-07-07 12:30:00|31323.8|31303.8|31331.3|31311.3|31335.8|31315.8|31320.4|31300.4|555
1594125300000|2020-07-07 12:35:00|31332.4|31312.4|31323.1|31303.1|31332.6|31312.6|31321.4|31301.4|506
1594125600000|2020-07-07 12:40:00|31322.7|31302.7|31322.9|31302.9|31324.8|31304.8|31320.3|31300.3|477
1594125900000|2020-07-07 12:45:00|31323|31303|31319.4|31299.4|31325.4|31305.4|31318.2|31298.2|531
1594126200000|2020-07-07 12:50:00|31318.9|31298.9|31305.6|31285.6|31323.6|31303.6|31301.4|31281.4|566
1594126500000|2020-07-07 12:55:00|31305.8|31285.8|31296.3|31276.3|31314.5|31286.1|31291.8|31263.2|602
1594126800000|2020-07-07 13:00:00|31296.4|31276.4|31306.5|31286.5|31309.3|31289.3|31294.9|31274.9|538
1594127100000|2020-07-07 13:05:00|31307|31287|31314.9|31294.9|31318.7|31298.7|31299.3|31279.3|569
1594127400000|2020-07-07 13:10:00|31314.3|31294.3|31294|31274|31314.3|31294.3|31292|31272|604
1594127700000|2020-07-07 13:15:00|31293.6|31273.6|31288.9|31268.9|31297.7|31277.7|31286.3|31266.3|559
1594128000000|2020-07-07 13:20:00|31288.3|31268.3|31276.7|31256.7|31306.5|31269.7|31274.1|31245.5|528
1594128300000|2020-07-07 13:25:00|31277.7|31257.7|31281.6|31261.6|31285.7|31265.7|31274|31254|546
1594128600000|2020-07-07 13:30:00|31280.9|31260.9|31275.6|31255.6|31287.4|31267.4|31274.3|31254.3|639
1594128900000|2020-07-07 13:35:00|31275.5|31255.5|31309.9|31289.9|31312.5|31292.5|31273.9|31253.9|670
1594129200000|2020-07-07 13:40:00|31309.8|31289.8|31323.8|31303.8|31328.7|31303.8|31302|31276.6|766
1594129500000|2020-07-07 13:45:00|31323.9|31303.9|31311.6|31291.6|31333.3|31304.4|31302.7|31273.2|753
1594129800000|2020-07-07 13:50:00|31311.8|31291.8|31322.4|31302.4|31329.5|31309.5|31307.2|31287.2|816
1594130100000|2020-07-07 13:55:00|31323.4|31303.4|31357.7|31337.7|31366.4|31341|31317.5|31297.5|817
1594130400000|2020-07-07 14:00:00|31357.1|31337.1|31342.2|31322.2|31369.5|31341.8|31340.5|31314.6|849
1594130700000|2020-07-07 14:05:00|31342.6|31322.6|31334.6|31314.6|31355.2|31335.2|31333.1|31313.1|768
1594131000000|2020-07-07 14:10:00|31334.8|31314.8|31330.4|31310.4|31346.9|31317.9|31326.3|31293.5|778
1594131300000|2020-07-07 14:15:00|31330.6|31310.6|31354.7|31334.7|31369.7|31334.7|31318.1|31298.1|771
1594131600000|2020-07-07 14:20:00|31353.7|31333.7|31343|31323|31368.1|31333.7|31335.8|31300.9|864
1594131900000|2020-07-07 14:25:00|31343.1|31323.1|31349.9|31329.9|31374|31339|31340.5|31304.4|781
1594132200000|2020-07-07 14:30:00|31349.8|31329.8|31378.1|31358.1|31388.3|31359.1|31349.6|31314.5|803
1594132500000|2020-07-07 14:35:00|31377|31357|31375.9|31355.9|31395.9|31363.5|31372.4|31342.2|752
1594132800000|2020-07-07 14:40:00|31376.2|31356.2|31393.3|31373.3|31408|31373.6|31371.1|31346.4|713
1594133100000|2020-07-07 14:45:00|31393.5|31373.5|31422.1|31402.1|31425.9|31405.9|31388.1|31356.6|801
1594133400000|2020-07-07 14:50:00|31422.6|31402.6|31434.1|31414.1|31448.6|31419.4|31393.2|31373.2|844
1594133700000|2020-07-07 14:55:00|31434|31414|31414.4|31394.4|31434.9|31414.9|31406.5|31373.5|843
1594134000000|2020-07-07 15:00:00|31415.1|31395.1|31389.3|31369.3|31418.6|31398.6|31388.1|31368.1|849
1594134300000|2020-07-07 15:05:00|31388.3|31368.3|31394.2|31374.2|31399.4|31379.4|31382.4|31362.4|650
1594134600000|2020-07-07 15:10:00|31395.9|31375.9|31376.1|31356.1|31396.3|31376.3|31369.5|31349.5|737
1594134900000|2020-07-07 15:15:00|31376.6|31356.6|31372.6|31352.6|31378.6|31358.6|31364.6|31344.6|740
1594135200000|2020-07-07 15:20:00|31373.6|31353.6|31359.6|31339.6|31373.6|31353.6|31357.3|31337.3|621
1594135500000|2020-07-07 15:25:00|31358.8|31338.8|31363.9|31343.9|31379.3|31348.4|31349.7|31312.8|701
1594135800000|2020-07-07 15:30:00|31362.7|31342.7|31355|31335|31370.6|31344.3|31344.8|31310.5|668
1594136100000|2020-07-07 15:35:00|31354.8|31334.8|31359.4|31339.4|31374.4|31339.7|31346.9|31323.2|745
1594136400000|2020-07-07 15:40:00|31358.9|31338.9|31359.2|31339.2|31375.8|31341.4|31354.2|31321.8|669
1594136700000|2020-07-07 15:45:00|31359.3|31339.3|31333.5|31283.5|31366.9|31342.2|31317|31282|687
1594137000000|2020-07-07 15:50:00|31333.4|31283.4|31316.2|31296.2|31336.3|31304.5|31314.4|31281.3|612
1594137300000|2020-07-07 15:55:00|31316.5|31296.5|31324.5|31304.5|31337.7|31307.2|31311.8|31280.9|718
1594137600000|2020-07-07 16:00:00|31324.2|31304.2|31348.9|31298.9|31349.6|31313.5|31315.8|31275.5|720
1594137900000|2020-07-07 16:05:00|31347.8|31297.8|31348.1|31298.1|31352.3|31313.6|31327.5|31293.9|606
1594138200000|2020-07-07 16:10:00|31348|31298|31340.4|31320.4|31349.4|31321.4|31326.9|31292.2|596
1594138500000|2020-07-07 16:15:00|31340.1|31320.1|31346.9|31326.9|31362.3|31326.9|31338.7|31303.7|609
1594138800000|2020-07-07 16:20:00|31346.1|31326.1|31341.2|31291.2|31356.5|31326.7|31325.2|31289.4|658
1594139100000|2020-07-07 16:25:00|31341|31291|31334.2|31314.2|31357.2|31320.8|31326.9|31291|665
1594139400000|2020-07-07 16:30:00|31334.3|31314.3|31351|31301|31352.2|31319.9|31328.8|31295|593
1594139700000|2020-07-07 16:35:00|31338.7|31318.7|31354.9|31304.9|31356.5|31321.3|31332.8|31297.5|572
1594140000000|2020-07-07 16:40:00|31355|31305|31364.1|31314.1|31365.3|31330.9|31338.5|31301.1|651
1594140300000|2020-07-07 16:45:00|31365.7|31315.7|31358.5|31308.5|31368.2|31330.1|31342|31308.4|605
1594140600000|2020-07-07 16:50:00|31358.1|31308.1|31380.7|31330.7|31381.6|31331.6|31340.9|31307.1|602
1594140900000|2020-07-07 16:55:00|31380.2|31330.2|31400|31350|31403.5|31353.5|31362.4|31322.9|755
1594141200000|2020-07-07 17:00:00|31399.6|31349.6|31407.5|31357.5|31410.8|31378.1|31383.9|31349.2|661
1594141500000|2020-07-07 17:05:00|31407.3|31357.3|31387.3|31367.3|31415|31382.4|31386.1|31352.7|858
1594141800000|2020-07-07 17:10:00|31387.1|31367.1|31394.3|31374.3|31415.9|31380.1|31387.1|31356.1|1014
1594142100000|2020-07-07 17:15:00|31394.2|31374.2|31401.2|31381.2|31413.4|31381.9|31388.9|31356.1|935
1594142400000|2020-07-07 17:20:00|31401.7|31381.7|31403.8|31353.8|31409.7|31382.8|31384.3|31349.2|748
1594142700000|2020-07-07 17:25:00|31402|31352|31382.8|31362.8|31405.4|31368.7|31380.2|31347.9|539
1594143000000|2020-07-07 17:30:00|31383.1|31363.1|31386.5|31366.5|31406.3|31373.1|31382.2|31350.2|650
1594143300000|2020-07-07 17:35:00|31387.5|31367.5|31383.3|31363.3|31403.9|31369.7|31380.5|31347.1|643
1594143600000|2020-07-07 17:40:00|31383.7|31363.7|31388.8|31368.8|31405.9|31371.9|31382|31348.9|738
1594143900000|2020-07-07 17:45:00|31389|31369|31383.7|31363.7|31410.5|31378.1|31383.2|31351.1|683
1594144200000|2020-07-07 17:50:00|31385.8|31365.8|31379.7|31359.7|31399.1|31367.7|31376.7|31342.8|572
1594144500000|2020-07-07 17:55:00|31379.5|31359.5|31386.2|31336.2|31393.9|31360|31369.1|31334|558
1594144800000|2020-07-07 18:00:00|31386|31336|31374.6|31354.6|31389.1|31356.8|31368.3|31334.5|514
1594145100000|2020-07-07 18:05:00|31373.4|31353.4|31371.2|31351.2|31385.6|31356.4|31367.1|31335|496
1594145400000|2020-07-07 18:10:00|31371.1|31351.1|31369.7|31349.7|31388.2|31353.2|31365.7|31333.1|578
1594145700000|2020-07-07 18:15:00|31369|31349|31370.5|31350.5|31387.3|31352.4|31365.4|31330.6|547
1594146000000|2020-07-07 18:20:00|31370.7|31350.7|31380|31360|31398|31362.8|31368.5|31337|611
1594146300000|2020-07-07 18:25:00|31380.3|31360.3|31392|31342|31394.1|31361.2|31370.1|31335.8|615
1594146600000|2020-07-07 18:30:00|31392.4|31342.4|31404.8|31384.8|31426.5|31390.6|31379.4|31340.8|687
1594146900000|2020-07-07 18:35:00|31405.6|31385.6|31431.5|31381.5|31435.7|31398.9|31405.6|31369.9|710
1594147200000|2020-07-07 18:40:00|31431.8|31381.8|31412|31392|31432|31395.2|31405.5|31373.4|559
1594147500000|2020-07-07 18:45:00|31411.5|31391.5|31412.7|31392.7|31427.9|31395.5|31404.8|31371.4|530
1594147800000|2020-07-07 18:50:00|31413.8|31393.8|31414.2|31394.2|31432|31398.6|31409.8|31376.9|664
1594148100000|2020-07-07 18:55:00|31414.4|31394.4|31410.4|31390.4|31428.6|31395.8|31407.1|31372.4|626
1594148400000|2020-07-07 19:00:00|31410.6|31390.6|31416.6|31396.6|31434|31398.4|31406.6|31371.8|657
1594148700000|2020-07-07 19:05:00|31416.9|31396.9|31416.4|31396.4|31433.3|31397.4|31411.5|31374.4|611
1594149000000|2020-07-07 19:10:00|31416.6|31396.6|31420.5|31400.5|31437.4|31401.4|31413|31378.8|494
1594149300000|2020-07-07 19:15:00|31419.5|31399.5|31466.2|31416.2|31475.1|31438.1|31416.3|31382.3|559
1594149600000|2020-07-07 19:20:00|31466.5|31416.5|31448.7|31428.7|31472.5|31435|31445.9|31410.9|587
1594149900000|2020-07-07 19:25:00|31465.1|31415.1|31452|31432|31467.3|31432.7|31447.1|31412.1|501
1594150200000|2020-07-07 19:30:00|31451.2|31431.2|31447.9|31397.9|31467|31432.7|31433.2|31394.6|622
1594150500000|2020-07-07 19:35:00|31448.8|31398.8|31456.9|31406.9|31458.9|31417.4|31437.4|31398.1|661
1594150800000|2020-07-07 19:40:00|31457.2|31407.2|31435.3|31415.3|31459|31418.2|31434.1|31395.3|674
1594151100000|2020-07-07 19:45:00|31435.2|31415.2|31455.2|31405.2|31457.5|31415.5|31434.2|31396.5|462
1594151400000|2020-07-07 19:50:00|31456.5|31406.5|31462|31412|31470.2|31425|31441.6|31403|757
1594151700000|2020-07-07 19:55:00|31462.2|31412.2|31473.8|31423.8|31477|31430|31450|31403.6|738
1594152000000|2020-07-07 20:00:00|31474.3|31424.3|31494.5|31444.5|31496.4|31452.2|31464.7|31422.2|727
1594152300000|2020-07-07 20:05:00|31494.8|31444.8|31497.5|31447.5|31505.7|31464.3|31481.1|31442.5|454
1594152600000|2020-07-07 20:10:00|31499.1|31449.1|31496.9|31446.9|31500.4|31462.3|31480.9|31445.2|415
1594152900000|2020-07-07 20:15:00|31496.4|31446.4|31504.9|31454.9|31507.2|31468.2|31487.5|31444.1|302
1594153200000|2020-07-07 20:20:00|31504.7|31454.7|31488.5|31438.5|31506.3|31456.3|31486.5|31436.5|380
1594153500000|2020-07-07 20:25:00|31488.7|31438.7|31489.1|31439.1|31492.2|31450.8|31468.3|31432.9|370
1594153800000|2020-07-07 20:30:00|31489.3|31439.3|31482.6|31432.6|31495.1|31450.9|31469.7|31429.9|474
1594154100000|2020-07-07 20:35:00|31482.7|31432.7|31484.5|31434.5|31487|31450.6|31468|31431.4|314
1594154400000|2020-07-07 20:40:00|31483.7|31433.7|31481.2|31431.2|31490.1|31446.7|31465.8|31420.6|654
1594154700000|2020-07-07 20:45:00|31473.9|31423.9|31475.8|31425.8|31486.4|31437.3|31451.4|31412.6|560
1594155000000|2020-07-07 20:50:00|31479.1|31429.1|31465.1|31415.1|31487.5|31437.5|31458.1|31350.9|678
1594155300000|2020-07-07 20:55:00|31465.6|31415.6|31476.4|31412.3|31497.2|31422.7|31457.8|31386.4|702
1594155600000|2020-07-07 21:00:00|31481.6|31361.6|31477.7|31357.7|31494.2|31374.2|31477.3|31357.3|42
1594155900000|2020-07-07 21:05:00|31463|31359|31479.1|31359.1|31496.4|31376.4|31449.8|31329.8|90
1594156200000|2020-07-07 21:10:00|31487.7|31367.7|31485.8|31365.8|31496.5|31376.5|31471.6|31351.6|206
1594156500000|2020-07-07 21:15:00|31484.3|31364.3|31482.8|31362.8|31494.4|31374.4|31475.8|31355.8|303
1594156800000|2020-07-07 21:20:00|31484.2|31364.2|31466|31369|31500.4|31380.4|31466|31350|149
1594157100000|2020-07-07 21:25:00|31470|31350|31468.4|31348.4|31491.6|31371.6|31465.1|31345.1|138
1594157400000|2020-07-07 21:30:00|31469.4|31349.4|31469.8|31349.8|31472.6|31366.4|31464.1|31344.1|245
1594157700000|2020-07-07 21:35:00|31465|31345|31469.1|31354.8|31471.4|31372|31454.1|31334.1|228
1594158000000|2020-07-07 21:40:00|31469.8|31351.1|31466.5|31346.5|31482.7|31365.2|31464.4|31344.4|243
1594158300000|2020-07-07 21:45:00|31473.8|31353.8|31473.9|31363.5|31482.8|31368.7|31459.5|31339.5|262
1594158600000|2020-07-07 21:50:00|31480.6|31365.5|31471.8|31351.8|31482.3|31369.2|31464.7|31344.7|323
1594158900000|2020-07-07 21:55:00|31470.4|31350.4|31470.3|31354.9|31481.2|31368.7|31462.6|31342.6|294
1594159200000|2020-07-07 22:00:00|31480.2|31360.2|31470.4|31390.8|31484.4|31404.8|31447.4|31357.7|406
1594159500000|2020-07-07 22:05:00|31470.9|31391.7|31463.7|31390.4|31481.9|31405.6|31449.8|31375.6|662
1594159800000|2020-07-07 22:10:00|31466.9|31391.9|31467.9|31389.1|31476.9|31395.5|31459.4|31376.8|735
1594160100000|2020-07-07 22:15:00|31466.6|31388|31462.6|31391.6|31475.9|31397.2|31459.6|31378.8|929
1594160400000|2020-07-07 22:20:00|31463.9|31390.1|31467.6|31385.6|31477|31395.7|31460.5|31369.4|697
1594160700000|2020-07-07 22:25:00|31468.8|31387.4|31462.9|31389.8|31481|31399|31459.9|31380.7|815
1594161000000|2020-07-07 22:30:00|31461.7|31398.6|31470.4|31384.3|31477.3|31398.6|31458.2|31376.4|741
1594161300000|2020-07-07 22:35:00|31471.7|31388.5|31469.8|31389.3|31478.1|31399.7|31461.1|31378.8|684
1594161600000|2020-07-07 22:40:00|31469.4|31389.4|31464.7|31387.7|31476.7|31397.6|31460.1|31382|558
1594161900000|2020-07-07 22:45:00|31466.6|31388|31468.7|31388.6|31473.8|31394.9|31457.8|31373.4|777
1594162200000|2020-07-07 22:50:00|31468.3|31388.3|31465|31392.2|31475.4|31403.7|31456.3|31379.1|775
1594162500000|2020-07-07 22:55:00|31470.7|31387.3|31471.2|31388.1|31483.4|31399.3|31460.5|31379.3|309
1594162800000|2020-07-07 23:00:00|31493|31376|31470.5|31389.6|31493|31395.9|31457.4|31376|990
1594163100000|2020-07-07 23:05:00|31471.3|31390.4|31476.7|31391.2|31485.5|31400.2|31464.3|31381.6|945
1594163400000|2020-07-07 23:10:00|31475.3|31391.7|31468.4|31392.6|31477.6|31403.1|31460.6|31389.8|470
1594163700000|2020-07-07 23:15:00|31478|31397.1|31463|31399|31478|31404.6|31458.7|31389.2|465
1594164000000|2020-07-07 23:20:00|31468.4|31400.9|31461.8|31393.7|31468.4|31402.4|31454.4|31387|484
1594164300000|2020-07-07 23:25:00|31462|31394.1|31457.9|31391.2|31465.4|31400.6|31456.2|31387.5|553
1594164600000|2020-07-07 23:30:00|31458.7|31391.9|31459.5|31391.4|31466.4|31407.3|31451.5|31389.4|1052
1594164900000|2020-07-07 23:35:00|31459.3|31391.7|31480.3|31410.3|31485.3|31415.2|31456.4|31390.6|775
1594165200000|2020-07-07 23:40:00|31480.7|31411|31478.1|31407.4|31489.2|31421.7|31470.5|31401.8|505
1594165500000|2020-07-07 23:45:00|31478.9|31407.5|31475.8|31405.9|31486.1|31414.5|31464.2|31401|440
1594165800000|2020-07-07 23:50:00|31475.1|31405.4|31478.8|31410.7|31485.4|31417.7|31467.7|31399.6|428
1594166100000|2020-07-07 23:55:00|31478.4|31408.6|31481.8|31410.4|31488.7|31416.2|31470.5|31402.9|620
1594166400000|2020-07-08 00:00:00|31496.7|31383|31488.7|31419.9|31507|31423.2|31479.4|31382|1196
1594166700000|2020-07-08 00:05:00|31488.1|31418.3|31480.5|31416|31494.7|31430.4|31475.5|31402.6|1191
1594167000000|2020-07-08 00:10:00|31479.8|31417.6|31482.3|31419.1|31497.4|31425.7|31470.8|31389.8|1183
1594167300000|2020-07-08 00:15:00|31486|31418|31478|31419.8|31494.2|31426.7|31471.3|31385.1|1177
1594167600000|2020-07-08 00:20:00|31478.8|31420.3|31469.5|31400.7|31491.5|31423.6|31462.7|31387.6|1176
1594167900000|2020-07-08 00:25:00|31471|31407.1|31475.5|31408.2|31492.3|31420.2|31461.7|31390.9|1181
1594168200000|2020-07-08 00:30:00|31476.8|31409.7|31485.4|31420.9|31502.7|31427.9|31470.2|31390.2|1174
1594168500000|2020-07-08 00:35:00|31485.9|31420.4|31486.1|31422.3|31501.2|31428.9|31477.2|31393.6|1196
1594168800000|2020-07-08 00:40:00|31485.2|31422.5|31478.5|31420.8|31497.6|31428.4|31473|31394.7|1194
1594169100000|2020-07-08 00:45:00|31477.2|31419.3|31484.8|31428|31496.2|31431.4|31470.5|31398.6|1115
1594169400000|2020-07-08 00:50:00|31484.5|31426.2|31487|31428.8|31500.4|31435.9|31476.7|31415.4|698
1594169700000|2020-07-08 00:55:00|31486.5|31426.4|31479.9|31423.1|31497.4|31436.3|31479.9|31407.3|1019
1594170000000|2020-07-08 01:00:00|31479.6|31423.3|31476.5|31420.2|31493.3|31429.1|31464.5|31403.7|1197
1594170300000|2020-07-08 01:05:00|31473.7|31423.7|31481.3|31409.2|31495.2|31427.5|31466.4|31399.7|1196
1594170600000|2020-07-08 01:10:00|31475.6|31412.3|31470.8|31401.2|31494|31428.5|31459.2|31379.5|1194
1594170900000|2020-07-08 01:15:00|31470.4|31404.3|31475.3|31410.5|31486.9|31421|31457.9|31393.1|1154
1594171200000|2020-07-08 01:20:00|31473.6|31404.7|31477.1|31414.6|31491.2|31426.3|31466.2|31401.1|1157
1594171500000|2020-07-08 01:25:00|31476.8|31413.1|31487.5|31416.8|31492.4|31423.9|31460.5|31398.9|1181
1594171800000|2020-07-08 01:30:00|31486.5|31416.5|31465.7|31396.9|31490|31423.9|31441.2|31381.4|1137
1594172100000|2020-07-08 01:35:00|31462.8|31395.1|31444.7|31383.9|31463.8|31396.6|31435.3|31371.3|1139
1594172400000|2020-07-08 01:40:00|31446.1|31385.4|31445.9|31384.7|31463.6|31392.8|31433.2|31371.7|1134
1594172700000|2020-07-08 01:45:00|31445.4|31384.4|31453.9|31391.7|31467.1|31396.4|31438.5|31373.6|1184
1594173000000|2020-07-08 01:50:00|31454.4|31392.1|31451.1|31387.2|31476.7|31406|31438|31377.7|1152
1594173300000|2020-07-08 01:55:00|31449.6|31388|31472.7|31405.8|31478.4|31409|31443.7|31382|1160
1594173600000|2020-07-08 02:00:00|31475|31403.9|31474.2|31420.8|31487.1|31423.3|31464.9|31398.3|1177
1594173900000|2020-07-08 02:05:00|31476.4|31414.7|31465.6|31403|31487.5|31417.3|31458.5|31392.4|1178
1594174200000|2020-07-08 02:10:00|31462.6|31403.3|31465.8|31407.1|31481|31414.3|31457.6|31396|1167
1594174500000|2020-07-08 02:15:00|31466.1|31405.2|31470.9|31411.5|31481.1|31413.1|31454.3|31391.4|1172
1594174800000|2020-07-08 02:20:00|31466.6|31411.9|31481.4|31410.9|31484.7|31418.3|31453.5|31395.4|1169
1594175100000|2020-07-08 02:25:00|31480.9|31411.4|31472.1|31410.8|31488.3|31420.4|31462.2|31394.3|1150
1594175400000|2020-07-08 02:30:00|31471.7|31411|31466.2|31402.5|31483.2|31417.7|31456.6|31394.9|1174
1594175700000|2020-07-08 02:35:00|31467.7|31403.5|31471.4|31404.1|31474.5|31409.2|31447.1|31386.6|1143
1594176000000|2020-07-08 02:40:00|31470.2|31405.6|31450.5|31393.5|31472.7|31405.9|31443.8|31379.8|1152
1594176300000|2020-07-08 02:45:00|31450|31392.7|31446|31390.1|31464|31398.4|31437.5|31375.7|1164
1594176600000|2020-07-08 02:50:00|31447.9|31388.8|31449.5|31390.9|31471.4|31403.8|31440.7|31382.4|1176
1594176900000|2020-07-08 02:55:00|31449.8|31390.7|31443.1|31389.1|31468.6|31404.4|31440.4|31380.9|1164
1594177200000|2020-07-08 03:00:00|31444.3|31390.7|31451.6|31394.1|31470.1|31405.3|31442.5|31379.3|1165
1594177500000|2020-07-08 03:05:00|31452|31393.9|31445.8|31391|31470.1|31406.6|31443.1|31386.1|1151
1594177800000|2020-07-08 03:10:00|31442.7|31389.4|31455.6|31398.1|31475.1|31401.4|31433.7|31376.2|1100
1594178100000|2020-07-08 03:15:00|31457|31396.6|31453.3|31395.5|31467.2|31405.5|31449.1|31383.9|1119
1594178400000|2020-07-08 03:20:00|31452.2|31396.7|31448.8|31389|31461.7|31404.2|31443.6|31384.7|1098
1594178700000|2020-07-08 03:25:00|31455.5|31389.5|31449.4|31394.2|31460.1|31403|31446|31384.5|1106
1594179000000|2020-07-08 03:30:00|31448.8|31392.3|31452.6|31398.5|31460.1|31404.5|31444.4|31382.9|1094
1594179300000|2020-07-08 03:35:00|31451.8|31399.4|31451|31398.4|31459.7|31405.3|31446.6|31386.8|1071
1594179600000|2020-07-08 03:40:00|31451.4|31397.9|31450.2|31397|31453.4|31398.8|31441.8|31382.1|1109
1594179900000|2020-07-08 03:45:00|31449.5|31390.8|31448.6|31394.8|31455.9|31400.4|31439.8|31380.2|1094
1594180200000|2020-07-08 03:50:00|31450.8|31397.1|31449.2|31399.1|31452.7|31402.7|31439.2|31383.2|1109
1594180500000|2020-07-08 03:55:00|31448.7|31398.3|31451.3|31401.3|31458.1|31404.9|31444.7|31389.5|1086
1594180800000|2020-07-08 04:00:00|31450.4|31399.9|31459.6|31409.6|31464|31411.6|31448.6|31392.5|1027
1594181100000|2020-07-08 04:05:00|31458.8|31408.8|31463.2|31413.2|31470|31418.6|31450.9|31400.8|1028
1594181400000|2020-07-08 04:10:00|31461.1|31411.1|31453.9|31403.9|31468.7|31417.5|31452.8|31398|1066
1594181700000|2020-07-08 04:15:00|31455.3|31405.3|31465.7|31413.6|31468.2|31418.2|31452.2|31395|1063
1594182000000|2020-07-08 04:20:00|31463.8|31413.8|31464.2|31414.2|31471.5|31421.5|31456.2|31400.6|1019
1594182300000|2020-07-08 04:25:00|31461.2|31411.2|31471.6|31421.6|31481.8|31431.8|31461.2|31410.5|956
1594182600000|2020-07-08 04:30:00|31469.6|31418.3|31474.6|31424.6|31483.2|31433.2|31466|31415.8|1072
1594182900000|2020-07-08 04:35:00|31474.1|31424.1|31481.9|31431.9|31486.6|31434.8|31468.7|31417.7|855
1594183200000|2020-07-08 04:40:00|31480.5|31430.5|31478.8|31428.8|31488.2|31438.2|31476.1|31426.1|995
1594183500000|2020-07-08 04:45:00|31476.7|31426.7|31480.2|31430.2|31486.1|31436.1|31476.5|31426.5|613
1594183800000|2020-07-08 04:50:00|31480.5|31430.5|31480.3|31430.3|31486.6|31436.6|31475.5|31425.5|617
1594184100000|2020-07-08 04:55:00|31480|31430|31475.7|31425.7|31480.3|31430.3|31470.9|31420.9|647
1594184400000|2020-07-08 05:00:00|31475.2|31425.2|31483.2|31463.2|31503.1|31465.5|31470.1|31420.1|560
1594184700000|2020-07-08 05:05:00|31483|31463|31492.2|31442.2|31498.7|31463.5|31477.6|31427.6|627
1594185000000|2020-07-08 05:10:00|31492|31442|31500.3|31450.3|31505.6|31467.1|31474.9|31433.7|485
1594185300000|2020-07-08 05:15:00|31500|31450|31499.1|31449.1|31501.5|31464.9|31479.2|31444.4|519
1594185600000|2020-07-08 05:20:00|31499.3|31449.3|31504.6|31454.6|31505.8|31468.5|31481.8|31446.3|443
1594185900000|2020-07-08 05:25:00|31504|31454|31495.2|31445.2|31514.2|31468.8|31485.9|31444.5|404
1594186200000|2020-07-08 05:30:00|31499|31449|31493.8|31443.8|31504.9|31467|31486.1|31441.3|385
1594186500000|2020-07-08 05:35:00|31493.7|31443.7|31485.4|31435.4|31495.1|31445.1|31482.6|31432.6|453
1594186800000|2020-07-08 05:40:00|31486.5|31436.5|31491.6|31441.6|31506.3|31468.6|31481.3|31434.1|394
1594187100000|2020-07-08 05:45:00|31490.9|31440.9|31492.2|31442.2|31503|31453|31485.9|31435.9|546
1594187400000|2020-07-08 05:50:00|31492.4|31442.4|31507.4|31457.4|31511.9|31466.9|31480.2|31437.5|449
1594187700000|2020-07-08 05:55:00|31508.7|31458.7|31499.8|31449.8|31517.4|31473.4|31492.1|31449.4|482
1594188000000|2020-07-08 06:00:00|31498.4|31448.4|31512.9|31462.9|31516.3|31466.3|31497.7|31447.7|643
1594188300000|2020-07-08 06:05:00|31517.8|31467.8|31552.9|31502.9|31557|31509.8|31506.8|31464.5|730
1594188600000|2020-07-08 06:10:00|31554|31504|31570.4|31520.4|31574|31533.9|31543.8|31493.8|611
1594188900000|2020-07-08 06:15:00|31570.5|31520.5|31549|31499|31573.4|31536.8|31533.7|31498.3|559
1594189200000|2020-07-08 06:20:00|31548.4|31498.4|31515.1|31465.1|31551|31515.9|31498.9|31462.8|535
1594189500000|2020-07-08 06:25:00|31514.9|31464.9|31527.8|31477.8|31529.4|31483.1|31499.5|31463.1|695
1594189800000|2020-07-08 06:30:00|31528.2|31478.2|31517|31497|31531.5|31506.1|31509.3|31477.2|786
1594190100000|2020-07-08 06:35:00|31516.8|31496.8|31504.7|31484.7|31527.3|31507.3|31501.9|31481.9|646
1594190400000|2020-07-08 06:40:00|31505.2|31485.2|31504.4|31484.4|31528.7|31502.5|31502.4|31456.5|735
1594190700000|2020-07-08 06:45:00|31506.1|31486.1|31509.3|31489.3|31526.6|31506.6|31491.9|31462.1|785
1594191000000|2020-07-08 06:50:00|31508.8|31488.8|31497.7|31477.7|31511.3|31491.3|31493.2|31473.2|779
1594191300000|2020-07-08 06:55:00|31497.1|31477.1|31520.2|31470.2|31526.6|31506.6|31495.3|31469.7|745
1594191600000|2020-07-08 07:00:00|31520.3|31470.3|31511|31491|31542|31522|31501.6|31470.3|821
1594191900000|2020-07-08 07:05:00|31511.6|31491.6|31489.2|31469.2|31514.3|31494.3|31472.8|31452.8|847
1594192200000|2020-07-08 07:10:00|31488.9|31468.9|31485.4|31465.4|31492.6|31472.6|31473.4|31453.4|785
1594192500000|2020-07-08 07:15:00|31485.3|31465.3|31473.7|31453.7|31494.5|31474.5|31466.4|31446.4|705
1594192800000|2020-07-08 07:20:00|31473.5|31453.5|31457.4|31437.4|31474.2|31454.2|31451.7|31431.7|615
1594193100000|2020-07-08 07:25:00|31458.6|31438.6|31452.6|31432.6|31459.6|31439.6|31451.8|31431.8|490
1594193400000|2020-07-08 07:30:00|31452.2|31432.2|31456.1|31436.1|31467|31447|31451.2|31431.2|612
1594193700000|2020-07-08 07:35:00|31456.3|31436.3|31470.4|31450.4|31470.5|31450.5|31455.4|31435.4|607
1594194000000|2020-07-08 07:40:00|31470.5|31450.5|31466.2|31446.2|31477.4|31457.4|31466.2|31446.2|552
1594194300000|2020-07-08 07:45:00|31466.8|31446.8|31466.2|31446.2|31477.1|31457.1|31465|31445|647
1594194600000|2020-07-08 07:50:00|31467.1|31447.1|31466.9|31446.9|31470.1|31450.1|31459.8|31439.8|553
1594194900000|2020-07-08 07:55:00|31467.1|31447.1|31466|31446|31468.9|31448.9|31461.9|31441.9|565
1594195200000|2020-07-08 08:00:00|31465.7|31445.7|31471.8|31451.8|31480.3|31460.3|31465.3|31445.3|594
1594195500000|2020-07-08 08:05:00|31471|31451|31471.4|31451.4|31476.1|31456.1|31466.7|31446.7|484
1594195800000|2020-07-08 08:10:00|31471.2|31451.2|31469.8|31449.8|31475.3|31455.3|31463.7|31443.7|539
1594196100000|2020-07-08 08:15:00|31469.2|31449.2|31473.4|31453.4|31476.6|31456.6|31467.1|31447.1|432
1594196400000|2020-07-08 08:20:00|31473.3|31453.3|31469.5|31449.5|31474.8|31454.8|31462.8|31442.8|523
1594196700000|2020-07-08 08:25:00|31469.6|31449.6|31466.3|31446.3|31473.3|31453.3|31465.5|31445.5|539
1594197000000|2020-07-08 08:30:00|31466.2|31446.2|31474.6|31454.6|31481.6|31461.6|31465.8|31445.8|618
1594197300000|2020-07-08 08:35:00|31474.9|31454.9|31462.9|31442.9|31475.3|31455.3|31453.5|31433.5|796
1594197600000|2020-07-08 08:40:00|31462.8|31442.8|31466.2|31446.2|31469.7|31449.7|31460|31440|572
1594197900000|2020-07-08 08:45:00|31466.6|31446.6|31465.7|31445.7|31469|31449|31460.4|31440.4|487
1594198200000|2020-07-08 08:50:00|31465.8|31445.8|31473.1|31453.1|31476.7|31456.7|31465|31445|471
1594198500000|2020-07-08 08:55:00|31473.7|31453.7|31491|31471|31493.7|31473.7|31473.4|31453.4|586
1594198800000|2020-07-08 09:00:00|31490.6|31470.6|31480.4|31460.4|31497.7|31477.7|31479.9|31459.9|576
1594199100000|2020-07-08 09:05:00|31480.3|31460.3|31488.3|31468.3|31496.1|31476.1|31479.9|31459.9|469
1594199400000|2020-07-08 09:10:00|31488.4|31468.4|31518|31498|31519.6|31499.6|31482.3|31462.3|606
1594199700000|2020-07-08 09:15:00|31517.9|31497.9|31562.8|31542.8|31568.3|31548.3|31514.7|31494.7|668
1594200000000|2020-07-08 09:20:00|31562.3|31542.3|31542.5|31522.5|31565.5|31545.5|31536.7|31516.7|594
1594200300000|2020-07-08 09:25:00|31543.7|31523.7|31543.5|31523.5|31554.4|31534.4|31533.6|31513.6|672
1594200600000|2020-07-08 09:30:00|31543.6|31523.6|31558.2|31538.2|31561.1|31541.1|31532.6|31512.6|725
1594200900000|2020-07-08 09:35:00|31559.8|31539.8|31567.5|31547.5|31570.6|31550.6|31554.4|31534.4|595
1594201200000|2020-07-08 09:40:00|31567.7|31547.7|31585.3|31565.3|31586|31566|31563|31543|628
1594201500000|2020-07-08 09:45:00|31585.2|31565.2|31575|31555|31593|31573|31566.9|31546.9|667
1594201800000|2020-07-08 09:50:00|31575.9|31555.9|31564.8|31544.8|31579.8|31559.8|31562.8|31542.8|589
1594202100000|2020-07-08 09:55:00|31564.7|31544.7|31551.3|31531.3|31566.4|31546.4|31550.9|31530.9|581
1594202400000|2020-07-08 10:00:00|31551.5|31531.5|31548.6|31528.6|31553.6|31533.6|31547.1|31527.1|634
1594202700000|2020-07-08 10:05:00|31548.5|31528.5|31548.8|31528.8|31554.4|31534.4|31547.1|31527.1|560
1594203000000|2020-07-08 10:10:00|31550.5|31530.5|31548.4|31528.4|31552.5|31532.5|31547.7|31527.7|498
1594203300000|2020-07-08 10:15:00|31548.2|31528.2|31554.3|31534.3|31557.7|31537.7|31546.6|31526.6|544
1594203600000|2020-07-08 10:20:00|31554|31534|31558.2|31538.2|31565.4|31545.4|31551.7|31531.7|450
1594203900000|2020-07-08 10:25:00|31558.1|31538.1|31549.2|31529.2|31560.7|31540.7|31546.2|31526.2|489
1594204200000|2020-07-08 10:30:00|31549.1|31529.1|31546.2|31526.2|31550.7|31530.7|31543.4|31523.4|548
1594204500000|2020-07-08 10:35:00|31546.6|31526.6|31552.9|31532.9|31555.7|31535.7|31539.8|31519.8|563
1594204800000|2020-07-08 10:40:00|31553.3|31533.3|31537.3|31517.3|31553.3|31533.3|31533.3|31513.3|542
1594205100000|2020-07-08 10:45:00|31537.1|31517.1|31532|31512|31537.2|31517.2|31527.6|31507.6|510
1594205400000|2020-07-08 10:50:00|31531.9|31511.9|31520.9|31500.9|31534.6|31514.6|31516.9|31496.9|546
1594205700000|2020-07-08 10:55:00|31521.5|31501.5|31517.9|31497.9|31530|31510|31515.6|31495.6|500
1594206000000|2020-07-08 11:00:00|31518|31498|31512.3|31492.3|31525.3|31505.3|31510.3|31490.3|507
1594206300000|2020-07-08 11:05:00|31512.4|31492.4|31524|31504|31526.4|31506.4|31509.1|31489.1|467
1594206600000|2020-07-08 11:10:00|31524.3|31504.3|31518.4|31498.4|31524.3|31504.3|31511.8|31491.8|474
1594206900000|2020-07-08 11:15:00|31519.1|31499.1|31519.5|31499.5|31530.1|31510.1|31516.2|31496.2|408
1594207200000|2020-07-08 11:20:00|31519.7|31499.7|31527.8|31507.8|31527.9|31507.9|31518.9|31498.9|393
1594207500000|2020-07-08 11:25:00|31527.9|31507.9|31524|31504|31535.2|31515.2|31520.1|31500.1|432
1594207800000|2020-07-08 11:30:00|31524.6|31504.6|31519.8|31499.8|31525.8|31505.8|31509|31489|541
1594208100000|2020-07-08 11:35:00|31519.7|31499.7|31524.2|31504.2|31532.6|31512.6|31519.7|31499.7|600
1594208400000|2020-07-08 11:40:00|31523.9|31503.9|31510.3|31490.3|31524.2|31504.2|31504.5|31484.5|560
1594208700000|2020-07-08 11:45:00|31510.5|31490.5|31511|31491|31514.7|31494.7|31504.5|31484.5|557
1594209000000|2020-07-08 11:50:00|31510.5|31490.5|31489.3|31469.3|31517.5|31497.5|31486.6|31466.6|688
1594209300000|2020-07-08 11:55:00|31489.1|31469.1|31503.9|31483.9|31505.1|31485.1|31487.4|31467.4|636
1594209600000|2020-07-08 12:00:00|31504.2|31484.2|31514.4|31494.4|31516|31496|31492.1|31472.1|611
1594209900000|2020-07-08 12:05:00|31512.8|31492.8|31518.3|31498.3|31518.7|31498.7|31508.1|31488.1|550
1594210200000|2020-07-08 12:10:00|31518.7|31498.7|31508.5|31488.5|31520.2|31500.2|31505.7|31485.7|570
1594210500000|2020-07-08 12:15:00|31508.3|31488.3|31506.5|31486.5|31514|31494|31497.5|31477.5|522
1594210800000|2020-07-08 12:20:00|31506.8|31486.8|31494.1|31474.1|31507.3|31487.3|31489.8|31469.8|558
1594211100000|2020-07-08 12:25:00|31494|31474|31491.4|31471.4|31496|31476|31488.3|31468.3|558
1594211400000|2020-07-08 12:30:00|31491.5|31471.5|31514.7|31494.7|31517.9|31497.9|31491.4|31471.4|598
1594211700000|2020-07-08 12:35:00|31514.6|31494.6|31533.8|31513.8|31536.8|31516.8|31506.9|31486.9|709
1594212000000|2020-07-08 12:40:00|31532.9|31512.9|31559.6|31539.6|31563.6|31543.6|31532.9|31512.9|769
1594212300000|2020-07-08 12:45:00|31558.7|31538.7|31552.9|31532.9|31560.1|31540.1|31549.7|31529.7|731
1594212600000|2020-07-08 12:50:00|31554.3|31534.3|31540.6|31520.6|31555.9|31535.9|31539.3|31519.3|665
1594212900000|2020-07-08 12:55:00|31540.5|31520.5|31526|31506|31548.4|31528.4|31519.5|31499.5|643
1594213200000|2020-07-08 13:00:00|31525.1|31505.1|31516.9|31496.9|31527.8|31507.8|31512.7|31492.7|595
1594213500000|2020-07-08 13:05:00|31517|31497|31497.2|31477.2|31523.2|31503.2|31483.8|31463.8|655
1594213800000|2020-07-08 13:10:00|31496.9|31476.9|31504.8|31484.8|31511.1|31491.1|31495.6|31475.6|615
1594214100000|2020-07-08 13:15:00|31504.6|31484.6|31498|31478|31504.6|31484.6|31491.1|31471.1|575
1594214400000|2020-07-08 13:20:00|31498.3|31478.3|31480.9|31460.9|31498.3|31478.3|31471.9|31451.9|783
1594214700000|2020-07-08 13:25:00|31481|31461|31462.4|31442.4|31481.3|31461.3|31452.8|31432.8|812
1594215000000|2020-07-08 13:30:00|31461.5|31441.5|31431.3|31411.3|31464.3|31444.3|31422.7|31402.7|841
1594215300000|2020-07-08 13:35:00|31430.2|31410.2|31396.9|31376.9|31430.2|31410.2|31394.4|31374.4|914
1594215600000|2020-07-08 13:40:00|31398.3|31378.3|31389.8|31369.8|31407|31387|31389.8|31369.8|815
1594215900000|2020-07-08 13:45:00|31389.9|31369.9|31386.1|31366.1|31396.4|31376.4|31375|31355|724
1594216200000|2020-07-08 13:50:00|31386.3|31366.3|31386|31366|31390.9|31370.9|31373.7|31353.7|747
1594216500000|2020-07-08 13:55:00|31384.7|31364.7|31383.4|31363.4|31399.4|31379.4|31380.5|31360.5|674
1594216800000|2020-07-08 14:00:00|31383.3|31363.3|31376.4|31356.4|31387.7|31367.7|31367|31347|736
1594217100000|2020-07-08 14:05:00|31376.1|31356.1|31339.6|31319.6|31376.3|31356.3|31323.9|31303.9|743
1594217400000|2020-07-08 14:10:00|31339.8|31319.8|31318.3|31298.3|31341.2|31321.2|31314.8|31294.8|736
1594217700000|2020-07-08 14:15:00|31320.6|31300.6|31336.8|31316.8|31342.6|31322.6|31320.6|31300.6|733
1594218000000|2020-07-08 14:20:00|31334.5|31314.5|31313.3|31293.3|31344|31324|31309.7|31289.7|713
1594218300000|2020-07-08 14:25:00|31313|31293|31334.6|31314.6|31339.6|31319.6|31310.5|31290.5|769
1594218600000|2020-07-08 14:30:00|31334.5|31314.5|31324.7|31304.7|31336.5|31316.5|31321.6|31301.6|757
1594218900000|2020-07-08 14:35:00|31324.8|31304.8|31313.1|31293.1|31330.9|31310.9|31310.7|31290.7|672
1594219200000|2020-07-08 14:40:00|31313.5|31293.5|31336|31316|31336.3|31316.3|31310.2|31290.2|687
1594219500000|2020-07-08 14:45:00|31335.5|31315.5|31319.4|31299.4|31335.5|31315.5|31315.3|31295.3|748
1594219800000|2020-07-08 14:50:00|31319.1|31299.1|31328.4|31308.4|31335.5|31315.5|31315.4|31295.4|725
1594220100000|2020-07-08 14:55:00|31327.1|31307.1|31347.9|31327.9|31363.6|31343.6|31323.9|31303.9|830
1594220400000|2020-07-08 15:00:00|31348|31328|31355.9|31335.9|31375.7|31355.7|31344.4|31324.4|778
1594220700000|2020-07-08 15:05:00|31355.4|31335.4|31350.4|31330.4|31357.9|31337.9|31341.5|31321.5|824
1594221000000|2020-07-08 15:10:00|31349.8|31329.8|31351.4|31331.4|31360.5|31340.5|31343.7|31323.7|625
1594221300000|2020-07-08 15:15:00|31351.2|31331.2|31365.2|31345.2|31365.7|31345.7|31343.8|31323.8|804
1594221600000|2020-07-08 15:20:00|31365.6|31345.6|31378.7|31358.7|31384.6|31364.6|31362.3|31342.3|848
1594221900000|2020-07-08 15:25:00|31378.9|31358.9|31370.2|31350.2|31390.2|31370.2|31365.5|31345.5|814
1594222200000|2020-07-08 15:30:00|31370|31350|31357.8|31337.8|31373.9|31353.9|31348.9|31328.9|773
1594222500000|2020-07-08 15:35:00|31357.5|31337.5|31361.3|31341.3|31362.5|31342.5|31346.3|31326.3|706
1594222800000|2020-07-08 15:40:00|31361|31341|31368.8|31348.8|31369.4|31349.4|31359.8|31339.8|639
1594223100000|2020-07-08 15:45:00|31368.7|31348.7|31372.2|31352.2|31381.9|31361.9|31367.6|31347.6|655
1594223400000|2020-07-08 15:50:00|31372|31352|31371.9|31351.9|31379.2|31359.2|31365|31345|524
1594223700000|2020-07-08 15:55:00|31371.6|31351.6|31361.9|31341.9|31380.8|31360.8|31360.2|31327.2|674
1594224000000|2020-07-08 16:00:00|31378.6|31328.6|31346.3|31326.3|31381|31331|31344.7|31308.7|870
1594224300000|2020-07-08 16:05:00|31346.5|31326.5|31357.9|31307.9|31369.9|31328.3|31341.4|31303|775
1594224600000|2020-07-08 16:10:00|31358.3|31308.3|31336.5|31286.5|31358.6|31320.1|31323.3|31286.5|711
1594224900000|2020-07-08 16:15:00|31337.8|31287.8|31305.5|31255.5|31339.7|31304|31305.4|31255.4|723
1594225200000|2020-07-08 16:20:00|31305.6|31255.6|31307|31257|31309.4|31259.4|31298.3|31248.3|797
1594225500000|2020-07-08 16:25:00|31307.3|31257.3|31320.4|31270.4|31322.1|31272.1|31291.3|31252.6|703
1594225800000|2020-07-08 16:30:00|31320.5|31270.5|31325.8|31275.8|31326.6|31285.8|31300|31262.5|747
1594226100000|2020-07-08 16:35:00|31326|31276|31331.9|31281.9|31336.9|31300.6|31310.8|31274.5|785
1594226400000|2020-07-08 16:40:00|31330.9|31280.9|31330.1|31280.1|31335.3|31285.3|31327.8|31277.8|656
1594226700000|2020-07-08 16:45:00|31330.3|31280.3|31328.1|31278.1|31330.3|31295|31307.5|31273.4|492
1594227000000|2020-07-08 16:50:00|31328.9|31278.9|31333.3|31283.3|31336.4|31296.8|31310.9|31275.9|567
1594227300000|2020-07-08 16:55:00|31333.1|31283.1|31335.6|31285.6|31341.4|31302.1|31317.9|31280.2|632
1594227600000|2020-07-08 17:00:00|31335.3|31285.3|31324.3|31274.3|31338|31295.4|31315.4|31271.5|546
1594227900000|2020-07-08 17:05:00|31324.6|31274.6|31326.8|31276.8|31328.3|31292.4|31306.4|31269|511
1594228200000|2020-07-08 17:10:00|31326.7|31276.7|31331.7|31281.7|31333.9|31283.9|31326.7|31276.7|474
1594228500000|2020-07-08 17:15:00|31331.9|31281.9|31331.2|31281.2|31337|31299.7|31315.3|31279.1|582
1594228800000|2020-07-08 17:20:00|31331.5|31281.5|31343.4|31293.4|31344.9|31298.5|31314.2|31279.3|567
1594229100000|2020-07-08 17:25:00|31343.3|31293.3|31346.4|31296.4|31354.5|31304.5|31341.4|31291.4|590
1594229400000|2020-07-08 17:30:00|31345.6|31295.6|31332.3|31282.3|31346.4|31305.7|31324.5|31282.2|465
1594229700000|2020-07-08 17:35:00|31332.4|31282.4|31329.3|31279.3|31334.3|31284.3|31326.4|31276.4|494
1594230000000|2020-07-08 17:40:00|31330.1|31280.1|31332.6|31282.6|31335.1|31298.9|31313.6|31277|502
1594230300000|2020-07-08 17:45:00|31333.5|31283.5|31327.3|31277.3|31338|31302.2|31309.9|31274.1|499
1594230600000|2020-07-08 17:50:00|31327.2|31277.2|31344.2|31294.2|31344.9|31295.4|31308.4|31273.4|495
1594230900000|2020-07-08 17:55:00|31344.3|31294.3|31342.2|31292.2|31352.2|31315|31333.3|31286.8|564
1594231200000|2020-07-08 18:00:00|31342.7|31292.7|31326.9|31306.9|31346|31306.9|31311.8|31278.1|667
1594231500000|2020-07-08 18:05:00|31325.5|31305.5|31337.4|31287.4|31339.4|31305.5|31315.8|31282.5|500
1594231800000|2020-07-08 18:10:00|31337.3|31287.3|31331.4|31281.4|31339.8|31304|31319.7|31280.3|432
1594232100000|2020-07-08 18:15:00|31330.8|31280.8|31318.2|31298.2|31337.6|31302.4|31317.5|31280.4|379
1594232400000|2020-07-08 18:20:00|31319.3|31299.3|31333.9|31283.9|31337.8|31303|31317.5|31281.9|430
1594232700000|2020-07-08 18:25:00|31333.3|31283.3|31334.6|31284.6|31336.8|31301.7|31312.2|31278.1|489
1594233000000|2020-07-08 18:30:00|31335.6|31285.6|31326.1|31276.1|31337.6|31300.8|31306.3|31269|487
1594233300000|2020-07-08 18:35:00|31326.4|31276.4|31325.5|31275.5|31327.8|31292.8|31311.8|31273.1|450
1594233600000|2020-07-08 18:40:00|31325.4|31275.4|31331.8|31281.8|31333.9|31283.9|31325.4|31275.4|440
1594233900000|2020-07-08 18:45:00|31332.1|31282.1|31329.4|31279.4|31333.9|31283.9|31327.7|31277.7|421
1594234200000|2020-07-08 18:50:00|31328.3|31278.3|31324.3|31274.3|31328.3|31278.3|31320.5|31270.5|511
1594234500000|2020-07-08 18:55:00|31324.4|31274.4|31328.4|31278.4|31329.7|31293.6|31310.5|31273.4|517
1594234800000|2020-07-08 19:00:00|31329.2|31279.2|31317.1|31267.1|31330.2|31286.4|31303|31264.3|491
1594235100000|2020-07-08 19:05:00|31316.9|31266.9|31318|31268|31324.7|31289|31302.3|31265.1|446
1594235400000|2020-07-08 19:10:00|31318.1|31268.1|31324.1|31274.1|31335.3|31294.9|31301.4|31263.6|565
1594235700000|2020-07-08 19:15:00|31323.9|31273.9|31310.8|31290.8|31328.8|31293.5|31307.3|31272.1|542
1594236000000|2020-07-08 19:20:00|31311.3|31291.3|31318.9|31268.9|31326.1|31292.5|31305.1|31267.2|637
1594236300000|2020-07-08 19:25:00|31320.9|31270.9|31308.5|31288.5|31326.1|31293.1|31304.9|31269.5|596
1594236600000|2020-07-08 19:30:00|31308.7|31288.7|31327|31277|31327.5|31293.8|31305.5|31270.8|544
1594236900000|2020-07-08 19:35:00|31327.4|31277.4|31320|31300|31335|31301.7|31306.1|31273.3|475
1594237200000|2020-07-08 19:40:00|31319.7|31299.7|31323.3|31303.3|31337.2|31304.8|31319.4|31284.5|453
1594237500000|2020-07-08 19:45:00|31323|31303|31324.7|31304.7|31341.6|31307.4|31321.7|31286.7|391
1594237800000|2020-07-08 19:50:00|31324.5|31304.5|31321.5|31301.5|31342.4|31307.7|31321|31288|420
1594238100000|2020-07-08 19:55:00|31322.2|31302.2|31329.3|31279.3|31339.9|31305|31312.1|31274.2|429
1594238400000|2020-07-08 20:00:00|31329.2|31279.2|31338.5|31288.5|31345.2|31295.2|31326|31276|458
1594238700000|2020-07-08 20:05:00|31338.2|31288.2|31340.1|31290.1|31340.7|31290.7|31331.3|31281.3|463
1594239000000|2020-07-08 20:10:00|31339.9|31289.9|31338.4|31288.4|31343.7|31293.7|31337.5|31287.5|400
1594239300000|2020-07-08 20:15:00|31338.6|31288.6|31336.9|31286.9|31341.6|31291.6|31334.4|31284.4|416
1594239600000|2020-07-08 20:20:00|31337.3|31287.3|31337.5|31287.5|31340.8|31290.8|31333.7|31283.7|461
1594239900000|2020-07-08 20:25:00|31337.9|31287.9|31338.6|31288.6|31341.1|31291.1|31331.4|31281.4|559
1594240200000|2020-07-08 20:30:00|31340.4|31290.4|31332.7|31282.7|31342.6|31292.6|31331.7|31281.7|476
1594240500000|2020-07-08 20:35:00|31333.2|31283.2|31334.9|31284.9|31341.9|31291.9|31331.5|31281.5|505
1594240800000|2020-07-08 20:40:00|31334.5|31284.5|31336.5|31286.5|31339.8|31302|31319.5|31282.5|386
1594241100000|2020-07-08 20:45:00|31335.4|31285.4|31339.4|31289.4|31341|31291|31333.8|31283.8|359
1594241400000|2020-07-08 20:50:00|31338.5|31288.5|31338.1|31288.1|31342.3|31292.3|31333.7|31283.7|378
1594241700000|2020-07-08 20:55:00|31338.8|31288.8|31340.6|31279.6|31357.5|31288.8|31317.8|31258.1|543
1594242000000|2020-07-08 21:00:00|31350.8|31281.2|31377.1|31292.4|31377.1|31297.4|31350.8|31277.3|78
1594242300000|2020-07-08 21:05:00|31377.7|31269.8|31377|31287.6|31423|31309.7|31355.8|31267.2|97
1594242600000|2020-07-08 21:10:00|31375.3|31280.3|31389.1|31269.1|31418.9|31304.6|31353.5|31264.2|158
1594242900000|2020-07-08 21:15:00|31382.4|31265.7|31387.9|31267.9|31419.4|31299.4|31358|31263.9|162
1594243200000|2020-07-08 21:20:00|31374.1|31268.1|31379.8|31274|31422|31302|31358.9|31263.5|131
1594243500000|2020-07-08 21:25:00|31379.7|31276.6|31380.3|31272.8|31411.7|31300.8|31348.3|31249.8|172
1594243800000|2020-07-08 21:30:00|31367.8|31273.7|31388|31268|31397.3|31295.5|31364.8|31260.4|207
1594244100000|2020-07-08 21:35:00|31401.1|31281.1|31376.5|31276.4|31401.1|31295|31342.7|31261.5|308
1594244400000|2020-07-08 21:40:00|31377.4|31276.7|31384.3|31270.6|31390.1|31290.8|31368|31263.2|324
1594244700000|2020-07-08 21:45:00|31376.5|31275.6|31372|31252|31390.5|31282.1|31367.8|31247.8|351
1594245000000|2020-07-08 21:50:00|31371.2|31251.2|31380.4|31260.4|31397.1|31277.1|31368.4|31248.4|380
1594245300000|2020-07-08 21:55:00|31380.5|31260.5|31379.9|31263.6|31393.3|31277.7|31372.3|31256.7|256
1594245600000|2020-07-08 22:00:00|31382|31262|31376.7|31270.3|31390.2|31283.1|31363.2|31258.2|462
1594245900000|2020-07-08 22:05:00|31375.4|31272|31356.9|31273.1|31401.2|31295.9|31352.2|31262.6|483
1594246200000|2020-07-08 22:10:00|31359.5|31266.8|31354.5|31283.8|31378.7|31295.4|31338.8|31262.1|311
1594246500000|2020-07-08 22:15:00|31356.5|31282.5|31343.7|31281.2|31374.2|31296.7|31336.5|31264.2|258
1594246800000|2020-07-08 22:20:00|31344|31280.9|31356.2|31274.8|31366.9|31296.6|31334.2|31267.9|199
1594247100000|2020-07-08 22:25:00|31355.6|31277|31336.1|31286.1|31370.2|31296.6|31335.9|31266.6|272
1594247400000|2020-07-08 22:30:00|31341|31276.6|31345.6|31272.9|31358.7|31292.1|31335.9|31259.5|298
1594247700000|2020-07-08 22:35:00|31351.6|31275.3|31337.7|31285.8|31370.2|31292.8|31335.7|31261.3|346
1594248000000|2020-07-08 22:40:00|31338.5|31288.5|31361|31277.5|31376.5|31293.9|31334.4|31262.4|236
1594248300000|2020-07-08 22:45:00|31361.6|31276.6|31350.4|31278|31368.3|31293.1|31331.6|31255|273
1594248600000|2020-07-08 22:50:00|31333.7|31283.7|31348.8|31271.9|31377.7|31289.7|31327.5|31262.7|200
1594248900000|2020-07-08 22:55:00|31347.9|31273.7|31342.6|31283.2|31373.8|31291.2|31331.5|31264.8|241
1594249200000|2020-07-08 23:00:00|31396|31278|31334.9|31284.9|31396|31294.6|31332.9|31260.4|290
1594249500000|2020-07-08 23:05:00|31340.6|31272.9|31336.5|31286.5|31368.2|31293.7|31331.8|31263.1|286
1594249800000|2020-07-08 23:10:00|31336.3|31286.3|31348.8|31285.5|31364.2|31294.8|31329.9|31276.7|267
1594250100000|2020-07-08 23:15:00|31344.8|31284.6|31334|31284|31353.8|31292.5|31331|31273|291
1594250400000|2020-07-08 23:20:00|31333.7|31283.7|31335.7|31285.7|31350.6|31289.3|31329.9|31275.9|284
1594250700000|2020-07-08 23:25:00|31336.4|31286.4|31335.5|31285.5|31347.1|31291.7|31328.9|31271.3|274
1594251000000|2020-07-08 23:30:00|31335.6|31285.6|31335.6|31284.8|31351|31293.2|31332.6|31275.9|348
1594251300000|2020-07-08 23:35:00|31335.8|31285.8|31338.4|31288.4|31353.9|31298|31332.8|31272.8|346
1594251600000|2020-07-08 23:40:00|31336.9|31286.9|31334.3|31281|31346.7|31295.8|31332.9|31271.9|334
1594251900000|2020-07-08 23:45:00|31335.6|31280.4|31336.2|31284.3|31338.6|31288.1|31333.7|31274.2|342
1594252200000|2020-07-08 23:50:00|31337.6|31287.6|31334.6|31283.6|31344.8|31290.4|31333.6|31272.2|319
1594252500000|2020-07-08 23:55:00|31335|31282.6|31336.2|31286.2|31347.4|31297.4|31333.7|31273.2|330
1594252800000|2020-07-09 00:00:00|31342.6|31289.2|31327.1|31277.1|31355|31300.9|31318.4|31268.4|882
1594253100000|2020-07-09 00:05:00|31326.4|31276.4|31318.7|31268.7|31330.1|31278.5|31315.3|31265.3|412
1594253400000|2020-07-09 00:10:00|31319|31269|31308.5|31258.5|31327.8|31275.1|31305.5|31255.5|488
1594253700000|2020-07-09 00:15:00|31308.9|31258.9|31312.8|31262.8|31328|31274|31307.2|31257.2|493
1594254000000|2020-07-09 00:20:00|31312.4|31262.4|31321.7|31271.7|31332.1|31276.6|31311.7|31261.7|424
1594254300000|2020-07-09 00:25:00|31322.3|31272.3|31322.6|31272.6|31332.6|31282.5|31319.6|31269.6|410
1594254600000|2020-07-09 00:30:00|31322.3|31272.3|31321.8|31271.8|31333.6|31280.7|31321.7|31271.7|316
1594254900000|2020-07-09 00:35:00|31322|31272|31328.5|31278.5|31329.7|31279.7|31319.5|31269.5|264
1594255200000|2020-07-09 00:40:00|31328.2|31278.2|31329|31279|31330.2|31280.2|31320.3|31270.3|352
1594255500000|2020-07-09 00:45:00|31332.7|31282.7|31329.3|31279.3|31332.9|31282.9|31325.4|31275.4|288
1594255800000|2020-07-09 00:50:00|31329.1|31279.1|31337.3|31287.3|31340.1|31290.1|31327.5|31277.5|384
1594256100000|2020-07-09 00:55:00|31338.6|31288.6|31336.8|31286.8|31341.5|31291.5|31330.7|31280.7|451
1594256400000|2020-07-09 01:00:00|31337.2|31287.2|31341.4|31291.4|31345.1|31295.1|31329.8|31279.8|512
1594256700000|2020-07-09 01:05:00|31341.5|31291.5|31348.4|31298.4|31350.6|31300.6|31333.1|31283.1|452
1594257000000|2020-07-09 01:10:00|31349|31299|31343.1|31293.1|31352.8|31302.8|31342|31289.4|572
1594257300000|2020-07-09 01:15:00|31342.9|31292.9|31341.4|31291.4|31352.2|31301.6|31340.8|31290.8|503
1594257600000|2020-07-09 01:20:00|31341.6|31291.6|31340.2|31290.2|31344.8|31294.8|31333.2|31283.2|418
1594257900000|2020-07-09 01:25:00|31340.9|31290.9|31342.5|31292.5|31347.9|31297.9|31335.3|31285.3|320
1594258200000|2020-07-09 01:30:00|31342.8|31292.8|31348|31298|31357.5|31307.5|31337|31287|558
1594258500000|2020-07-09 01:35:00|31354|31304|31338.4|31288.4|31354|31304|31335.2|31285.2|511
1594258800000|2020-07-09 01:40:00|31338.5|31288.5|31331.5|31281.5|31339.3|31289.3|31327|31277|513
1594259100000|2020-07-09 01:45:00|31330|31280|31335.2|31285.2|31342.7|31292.7|31329.1|31279.1|483
1594259400000|2020-07-09 01:50:00|31335.5|31285.5|31326.5|31276.5|31335.5|31285.5|31326.1|31276.1|424
1594259700000|2020-07-09 01:55:00|31326.9|31276.9|31327|31277|31332.3|31282.3|31323.7|31273.7|477
1594260000000|2020-07-09 02:00:00|31327.2|31277.2|31323.4|31273.4|31330.7|31280.7|31318.9|31268.9|497
1594260300000|2020-07-09 02:05:00|31322.7|31272.7|31331.9|31281.9|31333.3|31283.3|31319|31269|518
1594260600000|2020-07-09 02:10:00|31332.3|31282.3|31326.1|31276.1|31336.4|31286.4|31326.1|31276.1|426
1594260900000|2020-07-09 02:15:00|31329.5|31279.5|31314.3|31264.3|31330.1|31280.1|31313.3|31263.3|433
1594261200000|2020-07-09 02:20:00|31314.6|31264.6|31315.7|31265.7|31320.4|31270.4|31311.6|31261.6|479
1594261500000|2020-07-09 02:25:00|31315.5|31265.5|31313.8|31263.8|31325.7|31270.4|31310.1|31260.1|402
1594261800000|2020-07-09 02:30:00|31314.2|31264.2|31311.9|31261.9|31320.9|31270.9|31309.8|31259.8|442
1594262100000|2020-07-09 02:35:00|31312|31262|31314.2|31264.2|31315|31265|31307.6|31257.6|402
1594262400000|2020-07-09 02:40:00|31314.8|31264.8|31307.8|31257.8|31317|31267|31303.6|31253.6|477
1594262700000|2020-07-09 02:45:00|31307.4|31257.4|31306.4|31256.4|31315.3|31265.3|31304.4|31254.4|652
1594263000000|2020-07-09 02:50:00|31306.3|31256.3|31308.8|31258.8|31314.1|31264.1|31305.1|31255.1|495
1594263300000|2020-07-09 02:55:00|31308.4|31258.4|31304.2|31254.2|31310.6|31260.6|31302.5|31252.5|535
1594263600000|2020-07-09 03:00:00|31304.4|31254.4|31307.8|31257.8|31312.9|31262.9|31303.3|31253.3|416
1594263900000|2020-07-09 03:05:00|31307.7|31257.7|31307.9|31257.9|31312.8|31262.8|31303|31253|545
1594264200000|2020-07-09 03:10:00|31307.8|31257.8|31305.6|31255.6|31310.1|31260.1|31301.3|31251.3|482
1594264500000|2020-07-09 03:15:00|31306|31256|31307|31257|31310|31260|31301.7|31251.7|391
1594264800000|2020-07-09 03:20:00|31307.2|31257.2|31306.3|31256.3|31309.6|31259.6|31301.1|31251.1|409
1594265100000|2020-07-09 03:25:00|31306.6|31256.6|31306.9|31256.9|31309|31259|31303.1|31253.1|334
1594265400000|2020-07-09 03:30:00|31306.8|31256.8|31306.4|31256.4|31309.1|31259.1|31304.3|31254.3|367
1594265700000|2020-07-09 03:35:00|31306.2|31256.2|31308|31258|31309.6|31259.6|31304.2|31254.2|339
1594266000000|2020-07-09 03:40:00|31308.1|31258.1|31307.9|31257.9|31312.7|31262.7|31303.8|31253.8|343
1594266300000|2020-07-09 03:45:00|31308.2|31258.2|31258.9|31208.9|31309.1|31267.4|31253.2|31203.2|691
1594266600000|2020-07-09 03:50:00|31259|31209|31257.3|31207.3|31268.2|31218.2|31245|31195|619
1594266900000|2020-07-09 03:55:00|31258.3|31208.3|31256.1|31206.1|31262.1|31212.1|31246|31196|507
1594267200000|2020-07-09 04:00:00|31257|31207|31251.8|31201.8|31265|31215|31248.1|31198.1|545
1594267500000|2020-07-09 04:05:00|31251.7|31201.7|31240.6|31190.6|31252.9|31202.9|31235.6|31185.6|553
1594267800000|2020-07-09 04:10:00|31240.8|31190.8|31251.3|31201.3|31253.7|31203.7|31234.9|31184.9|487
1594268100000|2020-07-09 04:15:00|31250.6|31200.6|31246|31196|31251.1|31201.1|31238.1|31188.1|424
1594268400000|2020-07-09 04:20:00|31245.3|31195.3|31258.3|31208.3|31259.1|31209.1|31244.1|31194.1|362
1594268700000|2020-07-09 04:25:00|31257.1|31207.1|31255.7|31205.7|31261.9|31211.9|31255.4|31205.4|380
1594269000000|2020-07-09 04:30:00|31255.5|31205.5|31253.9|31203.9|31257.2|31207.2|31253|31203|284
1594269300000|2020-07-09 04:35:00|31256|31206|31246.9|31196.9|31258.4|31208.4|31244.5|31194.5|401
1594269600000|2020-07-09 04:40:00|31247|31197|31250.4|31200.4|31257.7|31207.7|31243.5|31193.5|360
1594269900000|2020-07-09 04:45:00|31248.9|31198.9|31257.2|31207.2|31262.6|31212.6|31244.6|31194.6|411
1594270200000|2020-07-09 04:50:00|31257.5|31207.5|31251.6|31201.6|31261.9|31211.9|31247.4|31197.4|460
1594270500000|2020-07-09 04:55:00|31255.3|31205.3|31253.1|31203.1|31255.3|31218.2|31235.9|31195.1|466
1594270800000|2020-07-09 05:00:00|31252.7|31202.7|31252.7|31202.7|31260|31210|31248.7|31198.7|506
1594271100000|2020-07-09 05:05:00|31251.8|31201.8|31254.3|31204.3|31258.1|31218.5|31236.4|31197.5|405
1594271400000|2020-07-09 05:10:00|31253.3|31203.3|31258.3|31208.3|31262.2|31212.2|31252.2|31202.2|381
1594271700000|2020-07-09 05:15:00|31258.8|31208.8|31260.4|31210.4|31261.6|31211.6|31255.6|31205.6|367
1594272000000|2020-07-09 05:20:00|31260.3|31210.3|31261.4|31211.4|31263.5|31213.5|31256.6|31206.6|330
1594272300000|2020-07-09 05:25:00|31261.2|31211.2|31251.7|31201.7|31262.3|31212.3|31248.8|31198.8|381
1594272600000|2020-07-09 05:30:00|31252.8|31202.8|31258.4|31208.4|31261.6|31211.6|31248.7|31198.7|482
1594272900000|2020-07-09 05:35:00|31258.6|31208.6|31276.1|31226.1|31276.5|31234.2|31252.7|31207.1|420
1594273200000|2020-07-09 05:40:00|31275.6|31225.6|31269.4|31219.4|31277.8|31227.8|31262.2|31212.2|524
1594273500000|2020-07-09 05:45:00|31271.1|31221.1|31271|31221|31276.2|31226.2|31261.9|31211.9|616
1594273800000|2020-07-09 05:50:00|31271.1|31221.1|31271.9|31221.9|31272.3|31234.2|31252.3|31212|564
1594274100000|2020-07-09 05:55:00|31271|31221|31255.3|31205.3|31273.5|31223.5|31252.6|31202.6|547
1594274400000|2020-07-09 06:00:00|31255.7|31205.7|31239.4|31219.4|31261.1|31220.7|31233.9|31195.6|627
1594274700000|2020-07-09 06:05:00|31239.5|31219.5|31270.7|31220.7|31272.1|31229.3|31239.5|31207.5|574
1594275000000|2020-07-09 06:10:00|31270.8|31220.8|31275.2|31225.2|31279.6|31244|31254.5|31217.6|662
1594275300000|2020-07-09 06:15:00|31275.1|31225.1|31294.4|31244.4|31299.8|31261.2|31260.3|31223|661
1594275600000|2020-07-09 06:20:00|31294.6|31244.6|31286.9|31236.9|31295.3|31258.5|31269|31234.9|527
1594275900000|2020-07-09 06:25:00|31286.6|31236.6|31279.5|31259.5|31296.8|31260.1|31272.6|31233.3|546
1594276200000|2020-07-09 06:30:00|31280.2|31260.2|31277.7|31257.7|31295.4|31261.3|31270.1|31236.9|453
1594276500000|2020-07-09 06:35:00|31277.5|31257.5|31291.9|31241.9|31296.5|31262.5|31275.2|31241|448
1594276800000|2020-07-09 06:40:00|31292.5|31242.5|31275.1|31255.1|31293.1|31263.3|31272.7|31242|480
1594277100000|2020-07-09 06:45:00|31275.8|31255.8|31263.3|31243.3|31285.2|31256.6|31261.3|31226.5|530
1594277400000|2020-07-09 06:50:00|31263.9|31243.9|31266.3|31246.3|31269.3|31249.3|31258.2|31238.2|527
1594277700000|2020-07-09 06:55:00|31266|31246|31283.7|31233.7|31285.3|31256.3|31265.6|31230|543
1594278000000|2020-07-09 07:00:00|31283.2|31233.2|31257.3|31237.3|31285.1|31249.9|31251.4|31217.1|708
1594278300000|2020-07-09 07:05:00|31257.2|31237.2|31272|31252|31297.7|31269.7|31257|31237|777
1594278600000|2020-07-09 07:10:00|31272.1|31252.1|31265.7|31245.7|31297.9|31264.1|31261.9|31241.1|721
1594278900000|2020-07-09 07:15:00|31266.4|31246.4|31252.6|31202.6|31275.5|31246.4|31232.4|31200.4|740
1594279200000|2020-07-09 07:20:00|31252.9|31202.9|31233.8|31213.8|31260.8|31223.8|31220.6|31188.6|820
1594279500000|2020-07-09 07:25:00|31233.2|31213.2|31247.9|31227.9|31265.9|31232.9|31228.6|31193.6|779
1594279800000|2020-07-09 07:30:00|31248.9|31228.9|31315.1|31295.1|31337|31300.6|31245.8|31225.8|938
1594280100000|2020-07-09 07:35:00|31315|31295|31316.1|31296.1|31354.1|31318.9|31304.4|31272.7|890
1594280400000|2020-07-09 07:40:00|31316|31296|31293.6|31273.6|31333.3|31313.3|31288.6|31258.3|770
1594280700000|2020-07-09 07:45:00|31293.5|31273.5|31306.6|31286.6|31310.3|31288.8|31290.9|31258.6|728
1594281000000|2020-07-09 07:50:00|31306.1|31286.1|31293.6|31273.6|31310.4|31290.4|31290.5|31270.5|731
1594281300000|2020-07-09 07:55:00|31294.1|31274.1|31280.9|31260.9|31294.1|31274.1|31273|31253|869
1594281600000|2020-07-09 08:00:00|31280.8|31260.8|31290.8|31270.8|31311.6|31291.6|31279|31259|955
1594281900000|2020-07-09 08:05:00|31289|31269|31281.1|31261.1|31295.3|31275.3|31279.7|31259.7|793
1594282200000|2020-07-09 08:10:00|31281.8|31261.8|31246|31226|31287.7|31267.7|31246|31226|708
1594282500000|2020-07-09 08:15:00|31246.2|31226.2|31267.2|31247.2|31295.6|31275.6|31236.3|31216.3|729
1594282800000|2020-07-09 08:20:00|31268|31248|31273.3|31253.3|31278.8|31258.8|31266.1|31246.1|615
1594283100000|2020-07-09 08:25:00|31273.5|31253.5|31270.5|31250.5|31277.4|31257.4|31266.6|31246.6|583
1594283400000|2020-07-09 08:30:00|31270.6|31250.6|31276.3|31256.3|31276.5|31256.5|31255.9|31235.9|602
1594283700000|2020-07-09 08:35:00|31276.5|31256.5|31278.8|31258.8|31286.2|31266.2|31271.6|31251.6|694
1594284000000|2020-07-09 08:40:00|31279.2|31259.2|31285.8|31265.8|31298|31278|31277.9|31257.9|801
1594284300000|2020-07-09 08:45:00|31285.5|31265.5|31277.8|31257.8|31296.5|31276.5|31272.9|31252.9|773
1594284600000|2020-07-09 08:50:00|31278|31258|31266.4|31246.4|31278|31258|31264.2|31244.2|657
1594284900000|2020-07-09 08:55:00|31265.4|31245.4|31287.3|31267.3|31291.3|31271.3|31262.1|31242.1|680
1594285200000|2020-07-09 09:00:00|31286.6|31266.6|31293|31273|31295|31275|31286.2|31266.2|643
1594285500000|2020-07-09 09:05:00|31292.4|31272.4|31305.4|31285.4|31314.8|31294.8|31288.7|31268.7|743
1594285800000|2020-07-09 09:10:00|31305.5|31285.5|31307.1|31287.1|31311.7|31291.7|31300.5|31280.5|632
1594286100000|2020-07-09 09:15:00|31307.8|31287.8|31306.3|31286.3|31311.2|31291.2|31300.3|31280.3|678
1594286400000|2020-07-09 09:20:00|31306.2|31286.2|31313.4|31293.4|31315.8|31295.8|31305.6|31285.6|551
1594286700000|2020-07-09 09:25:00|31313.3|31293.3|31312.7|31292.7|31321.9|31301.9|31305.5|31285.5|614
1594287000000|2020-07-09 09:30:00|31312.6|31292.6|31292|31272|31317.5|31297.5|31291.8|31271.8|606
1594287300000|2020-07-09 09:35:00|31292.9|31272.9|31283.1|31263.1|31294.8|31274.8|31282.1|31262.1|619
1594287600000|2020-07-09 09:40:00|31283.2|31263.2|31288|31268|31292.6|31272.6|31283.1|31263.1|511
1594287900000|2020-07-09 09:45:00|31287.9|31267.9|31272.5|31252.5|31288.4|31268.4|31269.8|31249.8|673
1594288200000|2020-07-09 09:50:00|31272.7|31252.7|31270.5|31250.5|31279.3|31259.3|31269.9|31249.9|590
1594288500000|2020-07-09 09:55:00|31270.3|31250.3|31277.7|31257.7|31278.9|31258.9|31265.4|31245.4|617
1594288800000|2020-07-09 10:00:00|31278.3|31258.3|31281.3|31261.3|31285.5|31265.5|31274.8|31254.8|593
1594289100000|2020-07-09 10:05:00|31281.4|31261.4|31283.7|31263.7|31283.7|31263.7|31272|31252|572
1594289400000|2020-07-09 10:10:00|31284.6|31264.6|31296.3|31276.3|31297.3|31277.3|31278.2|31258.2|560
1594289700000|2020-07-09 10:15:00|31296.4|31276.4|31297.3|31277.3|31298.7|31278.7|31288.9|31268.9|533
1594290000000|2020-07-09 10:20:00|31297.4|31277.4|31291.8|31271.8|31301.8|31281.8|31290.3|31270.3|470
1594290300000|2020-07-09 10:25:00|31291.7|31271.7|31289|31269|31297.5|31277.5|31289|31269|502
1594290600000|2020-07-09 10:30:00|31289.1|31269.1|31292.3|31272.3|31300.7|31280.7|31286.8|31266.8|624
1594290900000|2020-07-09 10:35:00|31292.4|31272.4|31292.3|31272.3|31297.7|31277.7|31289.8|31269.8|458
1594291200000|2020-07-09 10:40:00|31291.5|31271.5|31302.7|31282.7|31305.5|31285.5|31290.5|31270.5|506
1594291500000|2020-07-09 10:45:00|31303.3|31283.3|31303|31283|31306.7|31286.7|31296.9|31276.9|657
1594291800000|2020-07-09 10:50:00|31302.7|31282.7|31326.2|31306.2|31331.9|31311.9|31301|31281|679
1594292100000|2020-07-09 10:55:00|31326.1|31306.1|31317.2|31297.2|31331.2|31311.2|31316.5|31296.5|641
1594292400000|2020-07-09 11:00:00|31316.6|31296.6|31310.8|31290.8|31318.6|31298.6|31307|31287|559
1594292700000|2020-07-09 11:05:00|31310.7|31290.7|31309.1|31289.1|31312.8|31292.8|31299.5|31279.5|533
1594293000000|2020-07-09 11:10:00|31309|31289|31299.7|31279.7|31316.8|31296.8|31294|31274|558
1594293300000|2020-07-09 11:15:00|31299.6|31279.6|31308.2|31288.2|31309.6|31289.6|31295.5|31275.5|523
1594293600000|2020-07-09 11:20:00|31307.8|31287.8|31309.5|31289.5|31318.6|31298.6|31305.9|31285.9|626
1594293900000|2020-07-09 11:25:00|31310.5|31290.5|31298|31278|31313.3|31293.3|31291.8|31271.8|696
1594294200000|2020-07-09 11:30:00|31298.3|31278.3|31296.2|31276.2|31300.8|31280.8|31285.9|31265.9|598
1594294500000|2020-07-09 11:35:00|31296.1|31276.1|31273.5|31253.5|31299.3|31279.3|31263|31243|591
1594294800000|2020-07-09 11:40:00|31273.2|31253.2|31259.2|31239.2|31278.3|31258.3|31259.2|31239.2|558
1594295100000|2020-07-09 11:45:00|31259.3|31239.3|31272.8|31252.8|31273.6|31253.6|31257.5|31237.5|563
1594295400000|2020-07-09 11:50:00|31272.7|31252.7|31261.9|31241.9|31274.3|31254.3|31256.5|31236.5|536
1594295700000|2020-07-09 11:55:00|31261.7|31241.7|31242.2|31222.2|31261.7|31241.7|31233|31213|721
1594296000000|2020-07-09 12:00:00|31241.6|31221.6|31229.5|31209.5|31241.7|31221.7|31225.5|31205.5|654
1594296300000|2020-07-09 12:05:00|31229.2|31209.2|31240.9|31220.9|31254.8|31222|31227|31203.2|584
1594296600000|2020-07-09 12:10:00|31240.5|31220.5|31244|31224|31256|31224.1|31235.2|31202.1|621
1594296900000|2020-07-09 12:15:00|31243.9|31223.9|31233.6|31213.6|31267.1|31234.3|31233.5|31210.9|605
1594297200000|2020-07-09 12:20:00|31233.1|31213.1|31226.6|31206.6|31239.1|31214.3|31221.8|31189|611
1594297500000|2020-07-09 12:25:00|31226.8|31206.8|31241.3|31190|31258.3|31224.5|31224.2|31173.8|596
1594297800000|2020-07-09 12:30:00|31243.8|31193.8|31237.6|31187.6|31255.2|31200.7|31111|30991|843
1594298100000|2020-07-09 12:35:00|31238.8|31188.8|31234.6|31184.6|31239|31202.5|31204.9|31169.3|723
1594298400000|2020-07-09 12:40:00|31221.3|31201.3|31193.4|31143.4|31233.1|31202.3|31175|31141.9|719
1594298700000|2020-07-09 12:45:00|31192.3|31142.3|31171.4|31151.4|31201.6|31168.1|31170.4|31134.6|712
1594299000000|2020-07-09 12:50:00|31171.8|31151.8|31194.6|31174.6|31215.7|31181.4|31168.7|31148.7|621
1594299300000|2020-07-09 12:55:00|31194.3|31174.3|31182.4|31162.4|31209.2|31179|31177.2|31143.4|607
1594299600000|2020-07-09 13:00:00|31182.5|31162.5|31201.2|31181.2|31202.7|31182.7|31179.8|31159.8|669
1594299900000|2020-07-09 13:05:00|31201.1|31181.1|31173.7|31153.7|31217.7|31184.8|31168.9|31131.8|694
1594300200000|2020-07-09 13:10:00|31173.2|31153.2|31183.5|31163.5|31184.1|31164.1|31170.6|31150.6|634
1594300500000|2020-07-09 13:15:00|31183.3|31163.3|31188.7|31168.7|31192.2|31172.2|31178.6|31158.6|522
1594300800000|2020-07-09 13:20:00|31188.9|31168.9|31181.1|31161.1|31203.5|31174.8|31178.7|31153.5|631
1594301100000|2020-07-09 13:25:00|31181.3|31161.3|31185.5|31165.5|31198.9|31169.6|31177.5|31148.4|561
1594301400000|2020-07-09 13:30:00|31185.3|31165.3|31207.2|31187.2|31227.7|31195|31183.6|31152|854
1594301700000|2020-07-09 13:35:00|31205.4|31185.4|31249.8|31229.8|31266.3|31239|31199.6|31168.2|872
1594302000000|2020-07-09 13:40:00|31249.6|31229.6|31236.4|31216.4|31268|31235|31228.6|31193.3|850
1594302300000|2020-07-09 13:45:00|31234.5|31214.5|31237.9|31217.9|31256.9|31226.9|31220.1|31189.1|854
1594302600000|2020-07-09 13:50:00|31238.1|31218.1|31247.3|31227.3|31264.9|31232.4|31222.9|31186.9|920
1594302900000|2020-07-09 13:55:00|31249.2|31229.2|31241.6|31221.6|31258.6|31229.2|31227.9|31200.1|747
1594303200000|2020-07-09 14:00:00|31242.5|31222.5|31197.2|31177.2|31259.2|31227.6|31195.4|31164.2|949
1594303500000|2020-07-09 14:05:00|31196.9|31176.9|31207.8|31157.8|31224|31189.5|31187.6|31157.6|763
1594303800000|2020-07-09 14:10:00|31192.9|31172.9|31206.2|31186.2|31224|31190.4|31185|31152.3|845
1594304100000|2020-07-09 14:15:00|31207.7|31187.7|31282.8|31262.8|31302.4|31266|31205.3|31170.4|972
1594304400000|2020-07-09 14:20:00|31283.3|31263.3|31273.3|31223.3|31307.9|31270.8|31258.2|31222.2|900
1594304700000|2020-07-09 14:25:00|31273|31223|31241.4|31221.4|31273.7|31238.8|31227.9|31198|888
1594305000000|2020-07-09 14:30:00|31241|31221|31237.7|31217.7|31259|31224.4|31227.7|31194.2|790
1594305300000|2020-07-09 14:35:00|31238.1|31218.1|31269.3|31249.3|31291.9|31256.8|31233.5|31200.3|920
1594305600000|2020-07-09 14:40:00|31269|31249|31318.1|31268.1|31318.1|31284.1|31268|31239.2|909
1594305900000|2020-07-09 14:45:00|31305.3|31285.3|31330.7|31280.7|31346.9|31311.1|31301.7|31266.9|984
1594306200000|2020-07-09 14:50:00|31330.5|31280.5|31302.8|31252.8|31343.1|31310.9|31273.8|31223.8|1003
1594306500000|2020-07-09 14:55:00|31301.1|31251.1|31311.5|31261.5|31321|31285.4|31275.3|31236.8|998
1594306800000|2020-07-09 15:00:00|31311.8|31261.8|31352.3|31302.3|31355|31305|31292.4|31256.4|994
1594307100000|2020-07-09 15:05:00|31351.2|31301.2|31333.6|31283.6|31361.9|31324.8|31317|31279.5|985
1594307400000|2020-07-09 15:10:00|31333.2|31283.2|31314.2|31264.2|31335|31299.5|31300|31264|886
1594307700000|2020-07-09 15:15:00|31314.6|31264.6|31345.9|31295.9|31350.8|31300.8|31299.7|31261.7|913
1594308000000|2020-07-09 15:20:00|31345.2|31295.2|31310.8|31260.8|31346.3|31308.9|31298.3|31259.7|849
1594308300000|2020-07-09 15:25:00|31312.2|31262.2|31304.6|31254.6|31324.2|31274.2|31299.8|31249.8|939
1594308600000|2020-07-09 15:30:00|31304.7|31254.7|31300.1|31280.1|31320.4|31285.8|31292.3|31253.9|829
1594308900000|2020-07-09 15:35:00|31300.3|31280.3|31304.9|31254.9|31315.8|31281.8|31285|31249.8|735
1594309200000|2020-07-09 15:40:00|31304.4|31254.4|31337.2|31287.2|31340.9|31302.6|31287.4|31252|849
1594309500000|2020-07-09 15:45:00|31337.4|31287.4|31320|31270|31340|31304.6|31302.7|31268.3|793
1594309800000|2020-07-09 15:50:00|31318.2|31268.2|31308.8|31258.8|31320.9|31285.5|31294.2|31258.6|760
1594310100000|2020-07-09 15:55:00|31309.2|31259.2|31315.6|31265.6|31318|31283.1|31292.5|31258.5|725
1594310400000|2020-07-09 16:00:00|31315.5|31265.5|31293.8|31243.8|31318.4|31283|31280|31240.8|708
1594310700000|2020-07-09 16:05:00|31293.7|31243.7|31293.9|31243.9|31298.5|31262.2|31276.6|31239.5|523
1594311000000|2020-07-09 16:10:00|31276.9|31256.9|31301.9|31251.9|31305.8|31269.6|31274.9|31240|609
1594311300000|2020-07-09 16:15:00|31301.8|31251.8|31292|31242|31303.9|31269.2|31277.4|31240.1|585
1594311600000|2020-07-09 16:20:00|31291.9|31241.9|31284.7|31234.7|31295.9|31260.4|31270.9|31234.5|551
1594311900000|2020-07-09 16:25:00|31284.6|31234.6|31297.9|31247.9|31298.5|31264.8|31265.6|31230.2|653
1594312200000|2020-07-09 16:30:00|31297.7|31247.7|31296.5|31246.5|31304.8|31267.9|31281.1|31243.3|601
1594312500000|2020-07-09 16:35:00|31295.3|31245.3|31293.4|31273.4|31311.5|31274.9|31279.5|31243.2|517
1594312800000|2020-07-09 16:40:00|31308.6|31258.6|31325.9|31275.9|31327.1|31277.1|31287.4|31252.1|565
1594313100000|2020-07-09 16:45:00|31325.7|31275.7|31313.9|31263.9|31329.9|31279.9|31290|31257.3|584
1594313400000|2020-07-09 16:50:00|31313.8|31263.8|31332.7|31282.7|31333.4|31283.4|31295.3|31258|775
1594313700000|2020-07-09 16:55:00|31333.4|31283.4|31326.4|31276.4|31335.8|31285.8|31322|31272|798
1594314000000|2020-07-09 17:00:00|31326.3|31276.3|31336.8|31286.8|31340.7|31290.7|31325.6|31275.6|703
1594314300000|2020-07-09 17:05:00|31337.5|31287.5|31330.4|31280.4|31338.5|31301.9|31316.3|31279|498
1594314600000|2020-07-09 17:10:00|31330.3|31280.3|31329.9|31279.9|31336|31286|31329.1|31279.1|496
1594314900000|2020-07-09 17:15:00|31329.6|31279.6|31324.4|31274.4|31331.6|31289.7|31306.8|31271.8|480
1594315200000|2020-07-09 17:20:00|31324.1|31274.1|31327.9|31277.9|31333.4|31283.4|31323.8|31273.8|440
1594315500000|2020-07-09 17:25:00|31327.8|31277.8|31327.6|31277.6|31330|31280|31324|31274|372
1594315800000|2020-07-09 17:30:00|31327.1|31277.1|31328.8|31278.8|31333.7|31296.5|31313.6|31276.4|337
1594316100000|2020-07-09 17:35:00|31328.9|31278.9|31333|31283|31335.9|31301.1|31311.2|31277.8|381
1594316400000|2020-07-09 17:40:00|31332.9|31282.9|31330.1|31280.1|31335.6|31297.3|31312.5|31275.9|438
1594316700000|2020-07-09 17:45:00|31330.4|31280.4|31316.6|31296.6|31337.4|31299.7|31314.5|31279.7|405
1594317000000|2020-07-09 17:50:00|31318.3|31298.3|31312.9|31292.9|31339.9|31303.1|31311.9|31277.1|425
1594317300000|2020-07-09 17:55:00|31313.3|31293.3|31331.7|31281.7|31338.4|31299.3|31312.3|31279.4|551
1594317600000|2020-07-09 18:00:00|31331.6|31281.6|31337.6|31287.6|31342.3|31292.3|31331.6|31281.6|594
1594317900000|2020-07-09 18:05:00|31337.7|31287.7|31331.3|31281.3|31340.3|31296.7|31315|31277.2|562
1594318200000|2020-07-09 18:10:00|31331.5|31281.5|31327|31277|31331.8|31294.8|31314.8|31272.5|473
1594318500000|2020-07-09 18:15:00|31326.6|31276.6|31325.7|31275.7|31331.6|31293.6|31312|31274.2|465
1594318800000|2020-07-09 18:20:00|31325.8|31275.8|31334.9|31284.9|31335.6|31285.6|31323.9|31273.9|579
1594319100000|2020-07-09 18:25:00|31335.2|31285.2|31325.6|31275.6|31337.1|31296.1|31309.2|31273.4|588
1594319400000|2020-07-09 18:30:00|31325.9|31275.9|31326|31276|31329.2|31288.7|31307.5|31272.2|466
1594319700000|2020-07-09 18:35:00|31325.9|31275.9|31329.4|31279.4|31331.7|31290.3|31309.5|31273.2|478
1594320000000|2020-07-09 18:40:00|31329.3|31279.3|31331.4|31281.4|31337.2|31287.2|31327.3|31277.3|449
1594320300000|2020-07-09 18:45:00|31330.9|31280.9|31307.8|31287.8|31333.4|31295|31307|31274.7|536
1594320600000|2020-07-09 18:50:00|31307.7|31287.7|31324.2|31274.2|31329.5|31292.1|31305.9|31271.4|364
1594320900000|2020-07-09 18:55:00|31324.4|31274.4|31319.1|31269.1|31328.2|31278.2|31317.7|31267.7|551
1594321200000|2020-07-09 19:00:00|31318.9|31268.9|31323.5|31273.5|31327.5|31277.5|31318.7|31268.7|607
1594321500000|2020-07-09 19:05:00|31322.6|31272.6|31329.9|31279.9|31331.4|31281.4|31322.6|31272.6|421
1594321800000|2020-07-09 19:10:00|31329.8|31279.8|31325.2|31275.2|31329.8|31279.8|31324.1|31274.1|364
1594322100000|2020-07-09 19:15:00|31323.9|31273.9|31327.9|31277.9|31331.1|31292.7|31312.3|31270.6|474
1594322400000|2020-07-09 19:20:00|31327.8|31277.8|31331.4|31281.4|31335.2|31295.4|31310.1|31277.6|449
1594322700000|2020-07-09 19:25:00|31331.3|31281.3|31337.5|31287.5|31338.4|31288.4|31328.9|31278.9|373
1594323000000|2020-07-09 19:30:00|31337.6|31287.6|31340|31290|31344.2|31294.2|31324.9|31274.9|744
1594323300000|2020-07-09 19:35:00|31339.9|31289.9|31343.4|31293.4|31348.9|31298.9|31335|31285|587
1594323600000|2020-07-09 19:40:00|31343.1|31293.1|31339.2|31289.2|31359.8|31309.8|31335.1|31285.1|635
1594323900000|2020-07-09 19:45:00|31337.5|31287.5|31325.3|31275.3|31345.6|31295.6|31317.1|31267.1|959
1594324200000|2020-07-09 19:50:00|31327.8|31277.8|31335.1|31285.1|31340.5|31290.5|31323.8|31273.8|783
1594324500000|2020-07-09 19:55:00|31335|31285|31339.3|31289.3|31349.3|31299.3|31334.2|31281.2|798
1594324800000|2020-07-09 20:00:00|31342.5|31292.5|31354.3|31304.3|31356.1|31306.1|31335.4|31285.4|849
1594325100000|2020-07-09 20:05:00|31354.7|31304.7|31358.2|31308.2|31364|31314|31348.7|31298.7|1062
1594325400000|2020-07-09 20:10:00|31356|31306|31355.5|31305.5|31365.2|31315.2|31347|31297|1042
1594325700000|2020-07-09 20:15:00|31356.8|31306.8|31350.8|31300.8|31363.4|31313.4|31347.2|31297.2|793
1594326000000|2020-07-09 20:20:00|31350.9|31300.9|31352.4|31302.4|31361.2|31311.2|31347.1|31297.1|966
1594326300000|2020-07-09 20:25:00|31354.6|31304.6|31347.9|31297.9|31357|31307|31344.7|31294.7|951
1594326600000|2020-07-09 20:30:00|31345.4|31295.4|31342.7|31292.7|31350.5|31300.5|31336.6|31286.6|736
1594326900000|2020-07-09 20:35:00|31344.2|31294.2|31354.7|31304.7|31354.9|31304.9|31339.5|31289.5|720
1594327200000|2020-07-09 20:40:00|31354.1|31304.1|31354|31304|31359.7|31309.7|31349.1|31299.1|994
1594327500000|2020-07-09 20:45:00|31353.9|31303.9|31355.5|31305.5|31364.6|31312.5|31352.2|31299.8|812
1594327800000|2020-07-09 20:50:00|31356.3|31306.3|31351.9|31301.9|31357.1|31307.1|31346.8|31296.7|755
1594328100000|2020-07-09 20:55:00|31351.3|31301.3|31351.7|31289.5|31364.7|31302|31341.9|31270.6|695
1594328400000|2020-07-09 21:00:00|31351.3|31289.1|31352|31239.6|31359|31289.1|31340.2|31237.1|84
1594328700000|2020-07-09 21:05:00|31356.5|31236.5|31359|31239|31363.4|31261.8|31342.1|31222.1|152
1594329000000|2020-07-09 21:10:00|31361.2|31241.2|31361.1|31241.1|31363.6|31257.4|31347|31236.7|197
1594329300000|2020-07-09 21:15:00|31361.5|31241.5|31356|31236|31363.1|31263.3|31345.6|31236|137
1594329600000|2020-07-09 21:20:00|31359.3|31239.3|31357.4|31237.4|31362.3|31257|31344.4|31235.6|140
1594329900000|2020-07-09 21:25:00|31357.5|31237.5|31350.8|31247.6|31362.1|31256.9|31344.5|31225.4|201
1594330200000|2020-07-09 21:30:00|31357|31243|31362.5|31242.5|31363.4|31263.3|31345.6|31238.2|136
1594330500000|2020-07-09 21:35:00|31355.1|31251.8|31358.4|31245.1|31378.8|31258.8|31346|31238.6|160
1594330800000|2020-07-09 21:40:00|31352.4|31248.2|31358.2|31240.5|31372.7|31253.5|31346|31239.4|256
1594331100000|2020-07-09 21:45:00|31350.6|31242.6|31358.3|31238.3|31365.7|31249.9|31343.1|31235.3|266
1594331400000|2020-07-09 21:50:00|31345.6|31242|31353.6|31237.3|31361.4|31251.4|31334.9|31236.2|241
1594331700000|2020-07-09 21:55:00|31356.7|31236.7|31351.3|31239.9|31365.8|31251.9|31334.9|31230.3|189
1594332000000|2020-07-09 22:00:00|31348.1|31243.8|31336.7|31246.8|31360.7|31257.6|31335.4|31233.6|606
1594332300000|2020-07-09 22:05:00|31344.2|31237.2|31353.2|31257.4|31353.9|31260.5|31323|31230.7|1087
1594332600000|2020-07-09 22:10:00|31345.1|31255.3|31344.2|31258|31362.4|31270.4|31338.8|31239.8|360
1594332900000|2020-07-09 22:15:00|31353.5|31251.9|31341.4|31262.6|31360.8|31274|31337.4|31240.8|307
1594333200000|2020-07-09 22:20:00|31342.1|31261.1|31338.5|31267.5|31345.4|31274.4|31336.9|31251.6|258
1594333500000|2020-07-09 22:25:00|31339.1|31265.3|31339.7|31258.7|31345.2|31277.9|31336.8|31254.7|291
1594333800000|2020-07-09 22:30:00|31341|31255.9|31340.6|31260.5|31344.7|31279.3|31336.3|31254.3|229
1594334100000|2020-07-09 22:35:00|31340.4|31259.8|31340.4|31258.6|31342.5|31275.9|31332.8|31254.7|259
1594334400000|2020-07-09 22:40:00|31340.8|31259.6|31340.7|31262|31344.3|31275|31334.8|31253.7|222
1594334700000|2020-07-09 22:45:00|31340.9|31262.2|31341.5|31259.9|31345.4|31278.5|31335.9|31254|264
1594335000000|2020-07-09 22:50:00|31342|31259.2|31341.4|31267.1|31344.9|31277.5|31336.5|31257.8|266
1594335300000|2020-07-09 22:55:00|31341.5|31265.6|31337.1|31275.3|31344.1|31278.5|31336.2|31258.2|262
1594335600000|2020-07-09 23:00:00|31337.3|31275.2|31341.4|31273.2|31344.8|31275.2|31334.2|31264|540
1594335900000|2020-07-09 23:05:00|31341.2|31272.5|31339.5|31272.4|31348.2|31280.3|31335.6|31268.3|627
1594336200000|2020-07-09 23:10:00|31343.7|31271|31342.4|31277|31346.9|31281.8|31338.9|31268.8|439
1594336500000|2020-07-09 23:15:00|31343.6|31274.8|31342.5|31271.7|31346.3|31280.1|31337.6|31267.7|413
1594336800000|2020-07-09 23:20:00|31341.6|31272|31341.7|31270.7|31345.1|31282.1|31337.3|31266.8|373
1594337100000|2020-07-09 23:25:00|31341.1|31269.9|31341.5|31273.7|31342.8|31280.3|31334.8|31267.3|252
1594337400000|2020-07-09 23:30:00|31344.2|31271.6|31337.2|31269.6|31344.2|31281.2|31330.8|31267.9|329
1594337700000|2020-07-09 23:35:00|31336.6|31270.3|31336.8|31273.1|31339.3|31279.4|31330.2|31266.5|236
1594338000000|2020-07-09 23:40:00|31335.7|31274|31334.2|31270.6|31337.7|31279.8|31330.1|31266.9|250
1594338300000|2020-07-09 23:45:00|31334.5|31270|31329.3|31278.1|31337.1|31278.9|31329.3|31267.6|270
1594338600000|2020-07-09 23:50:00|31333.2|31274.3|31331|31275|31338.9|31279.5|31329.2|31267.8|244
1594338900000|2020-07-09 23:55:00|31332.5|31273.4|31338.8|31272.2|31342.1|31280.9|31330.5|31269.4|351
1594339200000|2020-07-10 00:00:00|31336.5|31263.8|31340.6|31273.1|31353.8|31280.2|31331.9|31252.4|1154
1594339500000|2020-07-10 00:05:00|31338.6|31275.5|31351.5|31281.7|31356.9|31288.3|31336.7|31267.4|1166
1594339800000|2020-07-10 00:10:00|31350.6|31282.9|31349.3|31278.3|31356.6|31289.9|31340.4|31271|1168
1594340100000|2020-07-10 00:15:00|31346.3|31281.8|31343.8|31278.5|31355.7|31287.1|31340.8|31270.9|1172
1594340400000|2020-07-10 00:20:00|31345.6|31279.2|31350.2|31282.1|31354.2|31285.5|31338.4|31269.8|1172
1594340700000|2020-07-10 00:25:00|31351.2|31275|31350.7|31299.6|31354.7|31300.1|31343.3|31274.2|1139
1594341000000|2020-07-10 00:30:00|31350.6|31299.4|31342|31282.1|31353.9|31300.6|31336.1|31277.6|1143
1594341300000|2020-07-10 00:35:00|31341.6|31281.9|31344.8|31283.1|31351.2|31288.1|31337.5|31278|1165
1594341600000|2020-07-10 00:40:00|31339.7|31284.8|31358.5|31287.8|31360.4|31291.3|31339.4|31280.6|1179
1594341900000|2020-07-10 00:45:00|31358|31287.3|31372.6|31302.3|31378.6|31305.4|31348.7|31284.3|1173
1594342200000|2020-07-10 00:50:00|31366.8|31301.1|31377.6|31327.6|31393.3|31330.4|31364.1|31300.1|1183
1594342500000|2020-07-10 00:55:00|31379.8|31327.8|31369.4|31318.9|31383.4|31330.7|31368.2|31301.1|1051
1594342800000|2020-07-10 01:00:00|31369.8|31319.7|31367|31312.9|31375.7|31321.1|31362.1|31307.6|594
1594343100000|2020-07-10 01:05:00|31367.2|31313.3|31369.2|31319.2|31371.5|31321.5|31362|31310.9|464
1594343400000|2020-07-10 01:10:00|31369.5|31319.5|31378.3|31326.5|31380.9|31329.1|31364.6|31312.1|635
1594343700000|2020-07-10 01:15:00|31379.3|31325.4|31378.2|31328.2|31383.3|31333.3|31369.9|31317.7|641
1594344000000|2020-07-10 01:20:00|31379.1|31329.1|31373.4|31323.4|31381.7|31330.8|31368.2|31317.9|518
1594344300000|2020-07-10 01:25:00|31373.6|31323.6|31374.6|31324.6|31375.7|31325.7|31369.7|31319.7|405
1594344600000|2020-07-10 01:30:00|31374.2|31324.2|31366.7|31316.7|31377.8|31327.8|31363.3|31313.3|405
1594344900000|2020-07-10 01:35:00|31367.7|31317.7|31371.3|31321.3|31371.6|31321.6|31363.5|31313.5|398
1594345200000|2020-07-10 01:40:00|31370.4|31320.4|31370.9|31320.9|31374.5|31324.2|31367.3|31317.3|401
1594345500000|2020-07-10 01:45:00|31370.6|31320.6|31365.4|31315.4|31372.6|31322.6|31363.7|31313.7|387
1594345800000|2020-07-10 01:50:00|31365.7|31315.7|31365.2|31315.2|31366.2|31316.2|31361.6|31311.6|348
1594346100000|2020-07-10 01:55:00|31365|31315|31359.7|31309.7|31365.1|31315.1|31359.1|31309.1|356
1594346400000|2020-07-10 02:00:00|31358.9|31308.9|31366.2|31316.2|31373.8|31323.8|31358.9|31308.9|395
1594346700000|2020-07-10 02:05:00|31366|31316|31368.2|31318.2|31369.2|31319.2|31364.7|31314.7|333
1594347000000|2020-07-10 02:10:00|31368.5|31318.5|31368.8|31318.8|31370.6|31320.6|31364.4|31314.4|379
1594347300000|2020-07-10 02:15:00|31368.3|31318.3|31368.9|31318.9|31376.2|31326.2|31367.4|31317.4|401
1594347600000|2020-07-10 02:20:00|31369|31319|31351.9|31301.9|31369.8|31319.8|31344.4|31292.8|540
1594347900000|2020-07-10 02:25:00|31351.7|31301.7|31359.5|31309.5|31360.8|31310.8|31348.9|31298.9|437
1594348200000|2020-07-10 02:30:00|31360.5|31310.5|31359.4|31309.4|31364|31312.9|31357.4|31307.4|389
1594348500000|2020-07-10 02:35:00|31358.7|31308.7|31366.3|31316.3|31368.3|31318.3|31357.6|31307.6|321
1594348800000|2020-07-10 02:40:00|31366|31316|31375.6|31325.6|31376.3|31342|31362|31315.4|377
1594349100000|2020-07-10 02:45:00|31375.8|31325.8|31375.7|31325.7|31378.8|31342.8|31360.8|31324.8|328
1594349400000|2020-07-10 02:50:00|31375.6|31325.6|31370.6|31320.6|31376.8|31341.3|31356.5|31316.1|363
1594349700000|2020-07-10 02:55:00|31370.7|31320.7|31374.9|31324.9|31381.1|31335.9|31354|31314.4|371
1594350000000|2020-07-10 03:00:00|31376.9|31326.9|31381|31331|31383.4|31347.9|31364.9|31322.4|369
1594350300000|2020-07-10 03:05:00|31380.4|31330.4|31374.3|31324.3|31382.8|31349.2|31360.9|31323.9|322
1594350600000|2020-07-10 03:10:00|31374.9|31324.9|31366.7|31316.7|31375.5|31339.7|31329.5|31292.8|348
1594350900000|2020-07-10 03:15:00|31366.6|31316.6|31375.8|31325.8|31376.5|31336.8|31354.3|31314.8|408
1594351200000|2020-07-10 03:20:00|31375.5|31325.5|31372|31322|31377.7|31327.7|31367.7|31317.7|400
1594351500000|2020-07-10 03:25:00|31371.5|31321.5|31370.7|31320.7|31373.4|31337.6|31356.9|31315.5|317
1594351800000|2020-07-10 03:30:00|31370.5|31320.5|31375.4|31325.4|31377.3|31341.6|31357.2|31319.1|325
1594352100000|2020-07-10 03:35:00|31375.3|31325.3|31379.2|31329.2|31384.6|31343.2|31360.1|31318.6|346
1594352400000|2020-07-10 03:40:00|31378.4|31328.4|31381.7|31331.7|31384.3|31334.3|31374.6|31324.6|353
1594352700000|2020-07-10 03:45:00|31381.6|31331.6|31387.8|31337.8|31391.1|31341.1|31381.4|31331.4|449
1594353000000|2020-07-10 03:50:00|31388.6|31338.6|31387.7|31337.7|31393.2|31343.2|31385.2|31334.4|384
1594353300000|2020-07-10 03:55:00|31388|31338|31381.8|31331.8|31393.5|31343.5|31379.6|31329.6|494
1594353600000|2020-07-10 04:00:00|31384.1|31334.1|31383.1|31333.1|31387.9|31337.9|31380|31330|504
1594353900000|2020-07-10 04:05:00|31383.2|31333.2|31389.2|31339.2|31394.2|31344.2|31382|31332|328
1594354200000|2020-07-10 04:10:00|31389.6|31339.6|31392.4|31342.4|31395.9|31345.9|31385.7|31335.7|363
1594354500000|2020-07-10 04:15:00|31392.8|31342.8|31396.1|31346.1|31399.5|31349.5|31389.7|31339.7|302
1594354800000|2020-07-10 04:20:00|31396|31346|31393.6|31343.6|31398.9|31348.9|31389.7|31339.7|298
1594355100000|2020-07-10 04:25:00|31394.2|31344.2|31396.2|31346.2|31403.9|31353.9|31392.6|31342.6|432
1594355400000|2020-07-10 04:30:00|31395.8|31345.8|31397|31347|31399.5|31349.5|31392.5|31342.5|475
1594355700000|2020-07-10 04:35:00|31396.7|31346.7|31383.4|31333.4|31400.6|31355.1|31373.9|31333.4|361
1594356000000|2020-07-10 04:40:00|31386.5|31336.5|31389.6|31339.6|31395.1|31345.1|31384.4|31334.4|398
1594356300000|2020-07-10 04:45:00|31390.1|31340.1|31390|31340|31395.9|31345.9|31387.8|31337.8|317
1594356600000|2020-07-10 04:50:00|31390.3|31340.3|31391.6|31341.6|31395.2|31345.2|31387|31337|306
1594356900000|2020-07-10 04:55:00|31391|31341|31393.7|31343.7|31394.9|31344.9|31386.2|31336.2|398
1594357200000|2020-07-10 05:00:00|31394.1|31344.1|31401.6|31351.6|31403.5|31368.6|31385|31340.2|357
1594357500000|2020-07-10 05:05:00|31401.5|31351.5|31396.4|31346.4|31402.6|31368.8|31380.9|31344.6|329
1594357800000|2020-07-10 05:10:00|31396.5|31346.5|31398.7|31348.7|31401.9|31365.8|31382.3|31344.7|281
1594358100000|2020-07-10 05:15:00|31398.2|31348.2|31400.4|31350.4|31401.3|31366.6|31381.2|31347.3|283
1594358400000|2020-07-10 05:20:00|31400.6|31350.6|31398.4|31348.4|31401.1|31364.1|31377.6|31341.4|334
1594358700000|2020-07-10 05:25:00|31398.9|31348.9|31381.2|31361.2|31399.3|31363.6|31380.5|31344.4|280
1594359000000|2020-07-10 05:30:00|31381.5|31361.5|31388.3|31368.3|31406.2|31369.7|31381.5|31345.1|334
1594359300000|2020-07-10 05:35:00|31388.1|31368.1|31377.2|31327.2|31426.9|31391.5|31376.4|31326.4|483
1594359600000|2020-07-10 05:40:00|31377.3|31327.3|31396.3|31346.3|31414.1|31376.5|31360.5|31308.4|871
1594359900000|2020-07-10 05:45:00|31396.4|31346.4|31394.9|31344.9|31412.9|31362.9|31379|31329|559
1594360200000|2020-07-10 05:50:00|31395|31345|31406.3|31356.3|31415.1|31365.1|31394.9|31344.9|798
1594360500000|2020-07-10 05:55:00|31405.5|31355.5|31409.4|31359.4|31410.1|31360.1|31402.9|31352.9|866
1594360800000|2020-07-10 06:00:00|31408.8|31358.8|31404.4|31354.4|31420.4|31370.4|31394|31344|824
1594361100000|2020-07-10 06:05:00|31404.5|31354.5|31412|31362|31429.9|31393.9|31398|31348|587
1594361400000|2020-07-10 06:10:00|31412.3|31362.3|31440.1|31390.1|31442.2|31399.1|31390.8|31346.9|689
1594361700000|2020-07-10 06:15:00|31441.5|31391.5|31473.8|31423.8|31473.8|31429.7|31421.7|31375|745
1594362000000|2020-07-10 06:20:00|31473.5|31423.5|31446.5|31426.5|31473.6|31435.9|31437.8|31400.6|581
1594362300000|2020-07-10 06:25:00|31446.4|31426.4|31430.7|31380.7|31457.2|31430.4|31414.3|31369.4|643
1594362600000|2020-07-10 06:30:00|31430.2|31380.2|31408.9|31388.9|31431.8|31411.8|31403.1|31380|637
1594362900000|2020-07-10 06:35:00|31408.7|31388.7|31399.5|31379.5|31424.7|31402.3|31397.2|31365.2|972
1594363200000|2020-07-10 06:40:00|31400.6|31380.6|31420.8|31370.8|31426.1|31390.9|31390.9|31355.4|975
1594363500000|2020-07-10 06:45:00|31404.5|31384.5|31414.5|31394.5|31436.9|31402.8|31394.5|31364.1|881
1594363800000|2020-07-10 06:50:00|31414.4|31394.4|31425.6|31405.6|31450.7|31416.4|31408.9|31381.5|654
1594364100000|2020-07-10 06:55:00|31426.2|31406.2|31414.9|31394.9|31429.6|31407.8|31414.2|31379.3|486
1594364400000|2020-07-10 07:00:00|31415.3|31395.3|31439.3|31419.3|31444.8|31424.8|31412.2|31384.4|790
1594364700000|2020-07-10 07:05:00|31439.2|31419.2|31435.1|31415.1|31456.4|31435.4|31434.8|31406.2|814
1594365000000|2020-07-10 07:10:00|31434.6|31414.6|31432.7|31412.7|31443.2|31423.2|31430.9|31410.9|653
1594365300000|2020-07-10 07:15:00|31432.6|31412.6|31413.3|31393.3|31432.6|31412.6|31412.9|31392.9|636
1594365600000|2020-07-10 07:20:00|31413.4|31393.4|31416.7|31396.7|31425.7|31405.7|31413.2|31393.2|671
1594365900000|2020-07-10 07:25:00|31417.2|31397.2|31386.9|31366.9|31428.2|31404.6|31378.8|31350.2|828
1594366200000|2020-07-10 07:30:00|31388.7|31368.7|31385.8|31365.8|31398.3|31378.3|31375.2|31355.2|796
1594366500000|2020-07-10 07:35:00|31385.7|31365.7|31375.2|31355.2|31389|31369|31372.1|31352.1|738
1594366800000|2020-07-10 07:40:00|31375|31355|31396|31376|31407.9|31385.7|31372.9|31352.9|841
1594367100000|2020-07-10 07:45:00|31396.1|31376.1|31393.4|31373.4|31398.2|31378.2|31384.4|31364.4|683
1594367400000|2020-07-10 07:50:00|31393.5|31373.5|31385.8|31365.8|31393.7|31373.7|31383.9|31363.9|614
1594367700000|2020-07-10 07:55:00|31385.6|31365.6|31386.1|31366.1|31392|31372|31379.9|31359.9|596
1594368000000|2020-07-10 08:00:00|31386.5|31366.5|31387.1|31367.1|31387.1|31367.1|31357.2|31337.2|809
1594368300000|2020-07-10 08:05:00|31387.3|31367.3|31366|31346|31387.3|31367.3|31364.7|31344.7|912
1594368600000|2020-07-10 08:10:00|31366.8|31346.8|31360.2|31340.2|31375.2|31355.2|31355.9|31335.9|741
1594368900000|2020-07-10 08:15:00|31359.6|31339.6|31358.4|31338.4|31369.8|31349.8|31352.7|31332.7|989
1594369200000|2020-07-10 08:20:00|31359.4|31339.4|31352.5|31332.5|31364.9|31344.9|31345.6|31308.8|933
1594369500000|2020-07-10 08:25:00|31352.4|31332.4|31350.6|31330.6|31354.4|31334.4|31343.5|31323.5|943
1594369800000|2020-07-10 08:30:00|31351.9|31331.9|31355.4|31335.4|31374.6|31345.9|31340.3|31306.1|920
1594370100000|2020-07-10 08:35:00|31355.9|31335.9|31361.4|31341.4|31364.4|31344.4|31349.9|31329.9|990
1594370400000|2020-07-10 08:40:00|31361.2|31341.2|31357.6|31337.6|31362.5|31342.5|31351.6|31331.6|814
1594370700000|2020-07-10 08:45:00|31357.7|31337.7|31365.6|31345.6|31378.5|31357|31350.5|31328.5|880
1594371000000|2020-07-10 08:50:00|31365.7|31345.7|31361.5|31341.5|31372.1|31352.1|31359.8|31339.8|961
1594371300000|2020-07-10 08:55:00|31361.2|31341.2|31349.6|31329.6|31368.1|31348.1|31335.2|31300.8|870
1594371600000|2020-07-10 09:00:00|31348.9|31328.9|31345.8|31325.8|31356.1|31336.1|31336.6|31316.6|693
1594371900000|2020-07-10 09:05:00|31345.4|31325.4|31325.3|31305.3|31345.6|31325.6|31319.6|31290.7|685
1594372200000|2020-07-10 09:10:00|31325.7|31305.7|31317.1|31297.1|31350.9|31318.8|31315|31295|947
1594372500000|2020-07-10 09:15:00|31316.4|31296.4|31313.5|31293.5|31322.1|31302.1|31306.1|31286.1|1030
1594372800000|2020-07-10 09:20:00|31312.6|31292.6|31305.8|31285.8|31323.6|31298.3|31302.1|31273.6|952
1594373100000|2020-07-10 09:25:00|31305.2|31285.2|31317.4|31297.4|31325.1|31305.1|31296.8|31276.8|813
1594373400000|2020-07-10 09:30:00|31317.8|31297.8|31302.8|31282.8|31321.8|31301.8|31298.6|31278.6|631
1594373700000|2020-07-10 09:35:00|31303.2|31283.2|31302.2|31282.2|31314.2|31294.2|31297.5|31277.5|596
1594374000000|2020-07-10 09:40:00|31301.5|31281.5|31315.5|31295.5|31317.1|31297.1|31299.6|31279.6|594
1594374300000|2020-07-10 09:45:00|31313.8|31293.8|31321.7|31301.7|31327.3|31307.3|31310|31290|628
1594374600000|2020-07-10 09:50:00|31321.6|31301.6|31315.7|31295.7|31322.4|31302.4|31314.7|31294.7|474
1594374900000|2020-07-10 09:55:00|31315.8|31295.8|31311.1|31291.1|31328.7|31297.7|31308.8|31274.8|508
1594375200000|2020-07-10 10:00:00|31310.3|31290.3|31309.9|31289.9|31314.8|31294.8|31305.2|31285.2|585
1594375500000|2020-07-10 10:05:00|31309.8|31289.8|31303.3|31283.3|31320.7|31292.1|31300.7|31269.1|559
1594375800000|2020-07-10 10:10:00|31302.9|31282.9|31304|31284|31321.2|31293.1|31299.1|31270.9|613
1594376100000|2020-07-10 10:15:00|31302.4|31282.4|31307.1|31287.1|31322.6|31289.2|31301.3|31272.6|559
1594376400000|2020-07-10 10:20:00|31307|31287|31303.5|31283.5|31308.5|31288.5|31299.7|31279.7|660
1594376700000|2020-07-10 10:25:00|31303.4|31283.4|31298.7|31278.7|31310|31284.2|31293.5|31259.5|666
1594377000000|2020-07-10 10:30:00|31299.6|31279.6|31297.8|31277.8|31318.6|31287.6|31297.2|31265.1|620
1594377300000|2020-07-10 10:35:00|31297.9|31277.9|31302.1|31282.1|31313.9|31289|31295.5|31263.9|505
1594377600000|2020-07-10 10:40:00|31302.2|31282.2|31292.7|31272.7|31304.5|31284.5|31290.6|31270.6|412
1594377900000|2020-07-10 10:45:00|31292.9|31272.9|31298.6|31278.6|31300.8|31280.8|31292.4|31272.4|537
1594378200000|2020-07-10 10:50:00|31300|31280|31298.7|31278.7|31302.1|31282.1|31295.9|31275.9|407
1594378500000|2020-07-10 10:55:00|31298.5|31278.5|31301.6|31281.6|31303.1|31283.1|31296|31276|401
1594378800000|2020-07-10 11:00:00|31301.7|31281.7|31301.8|31281.8|31306.8|31286.8|31297.9|31277.9|403
1594379100000|2020-07-10 11:05:00|31302|31282|31288.1|31268.1|31303|31283|31286.9|31252.6|494
1594379400000|2020-07-10 11:10:00|31288.3|31268.3|31286.9|31266.9|31299.4|31269.9|31283.1|31249.4|437
1594379700000|2020-07-10 11:15:00|31286.8|31266.8|31291.7|31271.7|31300.6|31272.8|31284.9|31250.2|480
1594380000000|2020-07-10 11:20:00|31291.6|31271.6|31286.1|31266.1|31293.3|31273.3|31283.4|31263.4|412
1594380300000|2020-07-10 11:25:00|31286.4|31266.4|31302.5|31282.5|31309.1|31289.1|31286|31266|429
1594380600000|2020-07-10 11:30:00|31302.7|31282.7|31300.1|31280.1|31306.3|31286.3|31298.6|31278.6|333
1594380900000|2020-07-10 11:35:00|31300.3|31280.3|31296.3|31276.3|31302.1|31282.1|31291.1|31271.1|381
1594381200000|2020-07-10 11:40:00|31298.2|31278.2|31303.5|31283.5|31305.2|31285.2|31294|31274|719
1594381500000|2020-07-10 11:45:00|31302.7|31282.7|31329.6|31309.6|31331.9|31311.9|31302.4|31282.4|750
1594381800000|2020-07-10 11:50:00|31330.8|31310.8|31326.3|31306.3|31332|31312|31315.6|31295.6|588
1594382100000|2020-07-10 11:55:00|31326.7|31306.7|31335.4|31315.4|31341.5|31319.1|31320.3|31288.4|639
1594382400000|2020-07-10 12:00:00|31334.9|31314.9|31350.7|31330.7|31352.8|31332.8|31333|31313|555
1594382700000|2020-07-10 12:05:00|31350.3|31330.3|31365.4|31345.4|31365.4|31345.4|31345.6|31325.6|516
1594383000000|2020-07-10 12:10:00|31363.5|31343.5|31376.2|31356.2|31384.7|31364.7|31362.8|31342.8|644
1594383300000|2020-07-10 12:15:00|31376|31356|31364.2|31344.2|31379.5|31359.5|31361.5|31341.5|553
1594383600000|2020-07-10 12:20:00|31364.7|31344.7|31365.6|31345.6|31369.7|31349.7|31356.6|31336.6|491
1594383900000|2020-07-10 12:25:00|31365.5|31345.5|31377.1|31327.1|31377.1|31346|31355.4|31321.8|499
1594384200000|2020-07-10 12:30:00|31377.2|31327.2|31352.3|31332.3|31377.2|31342|31347|31324|663
1594384500000|2020-07-10 12:35:00|31352.1|31332.1|31335.9|31315.9|31355.5|31335.5|31331.3|31311.3|731
1594384800000|2020-07-10 12:40:00|31336|31316|31330.1|31310.1|31336|31316|31316.5|31296.5|638
1594385100000|2020-07-10 12:45:00|31330.7|31310.7|31334.1|31314.1|31340|31320|31326.2|31306.2|581
1594385400000|2020-07-10 12:50:00|31336.9|31316.9|31332.2|31312.2|31341.2|31321.2|31329.4|31309.4|546
1594385700000|2020-07-10 12:55:00|31333.3|31313.3|31319.5|31299.5|31335.4|31315.4|31316.7|31296.7|431
1594386000000|2020-07-10 13:00:00|31320.9|31300.9|31284|31264|31320.9|31300.9|31281.4|31261.4|752
1594386300000|2020-07-10 13:05:00|31283.7|31263.7|31274.9|31254.9|31286.3|31266.3|31253.6|31233.6|765
1594386600000|2020-07-10 13:10:00|31274.6|31254.6|31268.4|31248.4|31279.6|31259.6|31263.7|31243.7|745
1594386900000|2020-07-10 13:15:00|31269|31249|31262.3|31242.3|31275.4|31255.4|31261.1|31241.1|696
1594387200000|2020-07-10 13:20:00|31262.2|31242.2|31256.3|31236.3|31263.5|31243.5|31245.4|31209.4|738
1594387500000|2020-07-10 13:25:00|31256.4|31236.4|31260.2|31240.2|31260.2|31240.2|31250.6|31230.6|662
1594387800000|2020-07-10 13:30:00|31259.8|31239.8|31264.3|31244.3|31267.1|31247.1|31238.7|31207.2|913
1594388100000|2020-07-10 13:35:00|31263.6|31243.6|31254.7|31234.7|31279.4|31250.5|31250.5|31228.3|864
1594388400000|2020-07-10 13:40:00|31253|31233|31248.6|31228.6|31256.9|31236.9|31245.2|31225.2|786
1594388700000|2020-07-10 13:45:00|31248.5|31228.5|31261.4|31241.4|31261.8|31241.8|31241.3|31221.3|806
1594389000000|2020-07-10 13:50:00|31262.7|31242.7|31265.8|31245.8|31275.1|31255.1|31260.7|31240.7|810
1594389300000|2020-07-10 13:55:00|31265.7|31245.7|31264.9|31244.9|31270.3|31250.3|31254.4|31234.4|671
1594389600000|2020-07-10 14:00:00|31264.7|31244.7|31279.3|31259.3|31282.6|31262.6|31263.4|31243.4|703
1594389900000|2020-07-10 14:05:00|31279|31259|31263.9|31243.9|31281.9|31261.9|31255.4|31235.4|811
1594390200000|2020-07-10 14:10:00|31263.6|31243.6|31238.1|31218.1|31267.2|31247.2|31235.6|31215.6|770
1594390500000|2020-07-10 14:15:00|31237.8|31217.8|31245.8|31225.8|31250.7|31230.7|31233.9|31213.9|762
1594390800000|2020-07-10 14:20:00|31245.3|31225.3|31243.5|31223.5|31251|31231|31237.8|31217.8|702
1594391100000|2020-07-10 14:25:00|31243.2|31223.2|31246|31226|31256.5|31229.5|31229.4|31206.5|796
1594391400000|2020-07-10 14:30:00|31247.7|31227.7|31241.4|31221.4|31261.8|31228.9|31226.1|31201.1|766
1594391700000|2020-07-10 14:35:00|31241.5|31221.5|31248.4|31228.4|31267.6|31233.1|31239.8|31215.8|793
1594392000000|2020-07-10 14:40:00|31248.5|31228.5|31189.5|31139.5|31259.6|31228.8|31162.9|31112.9|864
1594392300000|2020-07-10 14:45:00|31188.7|31138.7|31212.9|31162.9|31218.9|31187|31186.4|31136.4|797
1594392600000|2020-07-10 14:50:00|31213.2|31163.2|31187.9|31137.9|31214.2|31179.2|31171.2|31135.6|733
1594392900000|2020-07-10 14:55:00|31187.5|31137.5|31183.8|31163.8|31207.7|31174.7|31170.4|31134.7|815
1594393200000|2020-07-10 15:00:00|31184.8|31164.8|31195.1|31175.1|31216.9|31184.6|31184.6|31150.6|775
1594393500000|2020-07-10 15:05:00|31195.3|31175.3|31207.7|31157.7|31219.3|31183|31192.4|31156.1|581
1594393800000|2020-07-10 15:10:00|31208|31158|31224.8|31174.8|31230.8|31195|31193.1|31157|639
1594394100000|2020-07-10 15:15:00|31224.7|31174.7|31222.9|31172.9|31228.8|31192.5|31204|31168.9|623
1594394400000|2020-07-10 15:20:00|31222.6|31172.6|31226.6|31176.6|31226.6|31192.3|31202.8|31166|592
1594394700000|2020-07-10 15:25:00|31226|31176|31263.8|31213.8|31267.3|31217.3|31205.6|31169.8|705
1594395000000|2020-07-10 15:30:00|31264.3|31214.3|31244.1|31194.1|31268.2|31218.2|31241.1|31191.1|757
1594395300000|2020-07-10 15:35:00|31245.9|31195.9|31248.2|31198.2|31259.2|31224.4|31225.5|31192.9|752
1594395600000|2020-07-10 15:40:00|31248.6|31198.6|31255.1|31205.1|31264.4|31226.9|31233|31194.4|684
1594395900000|2020-07-10 15:45:00|31253.3|31203.3|31242.8|31192.8|31254.4|31218.7|31222.2|31185.7|687
1594396200000|2020-07-10 15:50:00|31242.4|31192.4|31222.3|31202.3|31247.5|31213.9|31217.7|31181.1|796
1594396500000|2020-07-10 15:55:00|31222.2|31202.2|31240.6|31190.6|31248.3|31213.4|31221.4|31186.5|787
1594396800000|2020-07-10 16:00:00|31240.5|31190.5|31245.1|31195.1|31246.3|31196.3|31231.5|31181.5|643
1594397100000|2020-07-10 16:05:00|31244.6|31194.6|31241.4|31191.4|31247.8|31197.8|31237.7|31187.7|568
1594397400000|2020-07-10 16:10:00|31242.4|31192.4|31255.4|31205.4|31255.4|31205.4|31241.2|31191.2|540
1594397700000|2020-07-10 16:15:00|31256.1|31206.1|31267.1|31217.1|31270.5|31220.5|31255.1|31205.1|590
1594398000000|2020-07-10 16:20:00|31267.6|31217.6|31267.3|31217.3|31273.2|31223.2|31263.2|31213.2|644
1594398300000|2020-07-10 16:25:00|31267.9|31217.9|31276.3|31226.3|31278.1|31228.1|31265.6|31215.6|583
1594398600000|2020-07-10 16:30:00|31276.6|31226.6|31265.4|31245.4|31283.3|31246.7|31265.4|31221.3|581
1594398900000|2020-07-10 16:35:00|31281.2|31231.2|31285.4|31235.4|31287.5|31252.3|31266.5|31230.4|438
1594399200000|2020-07-10 16:40:00|31284.5|31234.5|31283.7|31233.7|31294.8|31257.3|31273.5|31232.1|592
1594399500000|2020-07-10 16:45:00|31283.5|31233.5|31284.4|31234.4|31285.6|31235.6|31279.8|31229.8|604
1594399800000|2020-07-10 16:50:00|31284|31234|31292.3|31242.3|31293.3|31258.3|31274.2|31234|478
1594400100000|2020-07-10 16:55:00|31292.8|31242.8|31287.8|31237.8|31293.3|31257.1|31273.6|31236.6|448
1594400400000|2020-07-10 17:00:00|31287.9|31237.9|31285.5|31235.5|31290.7|31249.2|31267.9|31233.1|527
1594400700000|2020-07-10 17:05:00|31285.3|31235.3|31287.3|31237.3|31290.6|31254.8|31267.3|31232.7|416
1594401000000|2020-07-10 17:10:00|31286.7|31236.7|31283.2|31233.2|31288.7|31250.6|31270|31232.6|432
1594401300000|2020-07-10 17:15:00|31283.7|31233.7|31294.1|31244.1|31297.7|31247.7|31283.4|31233.4|492
1594401600000|2020-07-10 17:20:00|31294|31244|31283|31233|31297.1|31247.1|31281.6|31231.6|522
1594401900000|2020-07-10 17:25:00|31283.3|31233.3|31279.4|31229.4|31288.9|31252|31272|31227.6|544
1594402200000|2020-07-10 17:30:00|31280.1|31230.1|31277.2|31227.2|31285.3|31248|31266.1|31227.2|499
1594402500000|2020-07-10 17:35:00|31278.1|31228.1|31284.6|31234.6|31287.8|31246.5|31265.6|31226.4|435
1594402800000|2020-07-10 17:40:00|31269.3|31249.3|31278.4|31228.4|31284.8|31249.3|31260.7|31223.5|450
1594403100000|2020-07-10 17:45:00|31278.1|31228.1|31278|31228|31282.9|31247.8|31266.2|31223.4|425
1594403400000|2020-07-10 17:50:00|31277.9|31227.9|31276.1|31226.1|31279.9|31240.8|31258.3|31222.2|415
1594403700000|2020-07-10 17:55:00|31276.4|31226.4|31276.1|31226.1|31280.7|31244|31259.4|31224.6|362
1594404000000|2020-07-10 18:00:00|31276.3|31226.3|31281.1|31231.1|31281.2|31245.6|31260.4|31224.3|385
1594404300000|2020-07-10 18:05:00|31281.2|31231.2|31269.3|31249.3|31285.7|31249.5|31264.4|31227.6|362
1594404600000|2020-07-10 18:10:00|31269.2|31249.2|31273|31253|31291.2|31255.2|31267.9|31232.8|402
1594404900000|2020-07-10 18:15:00|31285.7|31235.7|31287.6|31237.6|31291.8|31255.7|31271.5|31234.9|407
1594405200000|2020-07-10 18:20:00|31287.8|31237.8|31289.9|31239.9|31291.8|31255.6|31273.5|31237.3|355
1594405500000|2020-07-10 18:25:00|31290|31240|31282.7|31232.7|31291.9|31255|31267.6|31231.4|398
1594405800000|2020-07-10 18:30:00|31283|31233|31265.8|31245.8|31287.2|31249.7|31264.7|31228.2|394
1594406100000|2020-07-10 18:35:00|31265.5|31245.5|31278.7|31228.7|31284.8|31246.6|31264|31226.6|398
1594406400000|2020-07-10 18:40:00|31278.3|31228.3|31276.7|31226.7|31281.9|31244.9|31261.7|31224.2|344
1594406700000|2020-07-10 18:45:00|31276.3|31226.3|31278.9|31228.9|31284.3|31246.2|31262.4|31225.7|394
1594407000000|2020-07-10 18:50:00|31279.6|31229.6|31267.8|31217.8|31281.5|31244.2|31259.6|31209.6|440
1594407300000|2020-07-10 18:55:00|31267.3|31217.3|31279.4|31229.4|31279.4|31229.4|31267|31217|495
1594407600000|2020-07-10 19:00:00|31279.3|31229.3|31278.6|31228.6|31285.7|31235.7|31273.5|31223.5|557
1594407900000|2020-07-10 19:05:00|31278.2|31228.2|31283.5|31233.5|31286.2|31236.2|31278.2|31228.2|586
1594408200000|2020-07-10 19:10:00|31283.7|31233.7|31278.5|31228.5|31288.3|31238.3|31276.7|31226.7|515
1594408500000|2020-07-10 19:15:00|31278.4|31228.4|31274.1|31224.1|31279.6|31229.6|31270.7|31220.7|611
1594408800000|2020-07-10 19:20:00|31272.3|31222.3|31268.4|31218.4|31277.1|31227.1|31267.5|31217.5|521
1594409100000|2020-07-10 19:25:00|31268.5|31218.5|31267.6|31217.6|31272.5|31222.5|31266.5|31216.5|482
1594409400000|2020-07-10 19:30:00|31269.3|31219.3|31265.9|31215.9|31272|31222|31259.6|31209.6|614
1594409700000|2020-07-10 19:35:00|31265.4|31215.4|31274.9|31224.9|31275.1|31225.1|31264.2|31214.2|506
1594410000000|2020-07-10 19:40:00|31272.4|31222.4|31271.9|31221.9|31282|31230.6|31267.7|31217.7|617
1594410300000|2020-07-10 19:45:00|31272.3|31222.3|31273.9|31223.9|31276.5|31226.5|31267.6|31217.6|701
1594410600000|2020-07-10 19:50:00|31274|31224|31268.2|31218.2|31276.5|31225.1|31266.3|31216.3|677
1594410900000|2020-07-10 19:55:00|31268.1|31218.1|31270.3|31220.3|31277.1|31227.1|31263.5|31213.5|908
1594411200000|2020-07-10 20:00:00|31273|31223|31256.8|31206.8|31280.3|31230.3|31256.5|31205.8|673
1594411500000|2020-07-10 20:05:00|31257|31207|31263.3|31213.3|31267.1|31217.1|31256.5|31206.5|518
1594411800000|2020-07-10 20:10:00|31263.4|31213.4|31263.5|31213.5|31268.9|31218.9|31259.8|31209.8|603
1594412100000|2020-07-10 20:15:00|31263.1|31213.1|31268.6|31218.6|31272.7|31222.7|31261.4|31211.4|647
1594412400000|2020-07-10 20:20:00|31268.5|31218.5|31272.9|31222.9|31280.3|31228.3|31265.7|31213.5|815
1594412700000|2020-07-10 20:25:00|31272.2|31222.2|31268.8|31218.8|31285.7|31230.5|31265|31215|812
1594413000000|2020-07-10 20:30:00|31268.4|31218.4|31271.7|31221.7|31284.2|31227.3|31267.9|31216.2|514
1594413300000|2020-07-10 20:35:00|31271.3|31221.3|31266.9|31216.9|31277.4|31224.8|31266.2|31216.2|302
1594413600000|2020-07-10 20:40:00|31266.6|31216.6|31268.7|31218.7|31283.5|31226.2|31262|31212|353
1594413900000|2020-07-10 20:45:00|31270.1|31220.1|31273.7|31223.7|31302.7|31232.5|31263.1|31208|411
1594414200000|2020-07-10 20:50:00|31274.5|31224.5|31283.3|31233.3|31310.5|31250|31270.1|31182.9|465
1594414500000|2020-07-10 20:55:00|31281|31231|31300|31184.5|31308.7|31234.1|31270.9|31180.8|301
1594584000000|2020-07-12 20:00:00|31355.5|31210.5|31355.5|31210.5|31362.5|31217.5|31355.5|31210.5|3
1594584300000|2020-07-12 20:05:00|31358.5|31213.5|31351|31206|31362.4|31217.4|31344|31199|9
1594584600000|2020-07-12 20:10:00|31350.5|31205.5|31350.5|31205.5|31350.5|31205.5|31350.5|31205.5|1
1594585200000|2020-07-12 20:20:00|31359|31214|31348|31203|31359.6|31214.6|31348|31203|7
1594585500000|2020-07-12 20:25:00|31354|31209|31350.5|31205.5|31362.4|31217.4|31344|31199|9
1594585800000|2020-07-12 20:30:00|31345.5|31200.5|31345.5|31200.5|31351|31206|31345|31200|9
1594586100000|2020-07-12 20:35:00|31354|31209|31354|31209|31354|31209|31354|31209|1
1594586400000|2020-07-12 20:40:00|31349|31204|31355|31210|31355|31210|31349|31204|3
1594586700000|2020-07-12 20:45:00|31350.5|31205.5|31350.5|31205.5|31351|31206|31350.5|31205.5|3
1594587000000|2020-07-12 20:50:00|31362.4|31217.4|31344.1|31230|31362.4|31230|31344.1|31217.4|5
1594587600000|2020-07-12 21:00:00|31348.5|31203.5|31347.5|31202.5|31349.5|31204.5|31346.5|31201.5|9
1594587900000|2020-07-12 21:05:00|31348.5|31203.5|31337.5|31212.5|31348.5|31223.5|31335.5|31200.5|22
1594588200000|2020-07-12 21:10:00|31338.5|31213.5|31343|31218|31349.7|31224.7|31337.5|31212.5|12
1594588500000|2020-07-12 21:15:00|31345.3|31220.3|31344.5|31219.5|31353.2|31228.2|31341.2|31216.2|67
1594588800000|2020-07-12 21:20:00|31348.4|31223.4|31341.3|31216.3|31352.9|31227.9|31335|31210|47
1594589100000|2020-07-12 21:25:00|31346.5|31221.5|31349.2|31224.2|31366.7|31241.7|31332|31210|42
1594589400000|2020-07-12 21:30:00|31349|31224|31342.7|31217.7|31352.1|31251|31324.7|31213|105
1594589700000|2020-07-12 21:35:00|31348.4|31223.4|31349.4|31224.4|31349.6|31224.6|31337.6|31212.6|47
1594590000000|2020-07-12 21:40:00|31339|31214|31341.9|31216.9|31349.7|31224.7|31333.4|31208.4|91
1594590300000|2020-07-12 21:45:00|31349.4|31224.4|31347.4|31222.4|31350.8|31225.8|31333|31208.8|103
1594590600000|2020-07-12 21:50:00|31347.5|31222.5|31345.5|31220.5|31349.5|31224.5|31336.6|31211.6|64
1594590900000|2020-07-12 21:55:00|31341|31217.6|31352.1|31227.1|31361.5|31236.5|31340|31215.5|132
1594591200000|2020-07-12 22:00:00|31354.7|31229.7|31331.2|31206.2|31355.2|31246.5|31328.5|31205|718
1594591500000|2020-07-12 22:05:00|31332.2|31207.2|31336|31211|31349.2|31239.4|31326|31203.1|1116
1594591800000|2020-07-12 22:10:00|31336.1|31211.1|31332.3|31207.3|31347.8|31234.6|31319|31201|1155
1594592100000|2020-07-12 22:15:00|31330.2|31205.2|31312.1|31195.2|31338.6|31235.6|31307.7|31185.2|830
1594592400000|2020-07-12 22:20:00|31312.3|31195.4|31313.6|31188.6|31326.8|31207.5|31305.6|31184.5|806
1594592700000|2020-07-12 22:25:00|31313.4|31188.4|31319.5|31219.2|31328.7|31228.9|31304.1|31186.7|967
1594593000000|2020-07-12 22:30:00|31318.6|31218.2|31319.1|31211.8|31325.9|31227.9|31302.8|31197.6|1170
1594593300000|2020-07-12 22:35:00|31317.7|31218.2|31313|31215.4|31334.6|31230.3|31304|31197.1|1177
1594593600000|2020-07-12 22:40:00|31317|31219|31302|31190.5|31332.7|31228.7|31289|31166.9|1156
1594593900000|2020-07-12 22:45:00|31304.9|31189.8|31304.1|31182.5|31323|31210.8|31294.7|31177.7|821
1594594200000|2020-07-12 22:50:00|31307.6|31185.4|31309.8|31186.4|31318.5|31204.7|31296.4|31175.5|615
1594594500000|2020-07-12 22:55:00|31310.3|31185.3|31306.5|31182.6|31315.7|31200.7|31295|31170|821
1594594800000|2020-07-12 23:00:00|31306.2|31181.2|31302.3|31187.9|31313.2|31199.2|31292.4|31169.5|992
1594595100000|2020-07-12 23:05:00|31304.4|31185.8|31309.2|31190.6|31318.3|31209.2|31297.4|31172.4|597
1594595400000|2020-07-12 23:10:00|31304.3|31191.9|31310.7|31191.8|31326.6|31212.5|31303.5|31183.4|901
1594595700000|2020-07-12 23:15:00|31317.7|31204.2|31316.3|31203.1|31324.8|31216.6|31308.4|31186.3|1024
1594596000000|2020-07-12 23:20:00|31317.9|31206.3|31320|31202.6|31326.7|31215.1|31310.1|31191|943
1594596300000|2020-07-12 23:25:00|31319.8|31202.4|31313|31201.3|31322.3|31218|31309.8|31187.1|962
1594596600000|2020-07-12 23:30:00|31322.6|31201.5|31314.9|31215.8|31324.5|31217.8|31304.2|31191.4|1081
1594596900000|2020-07-12 23:35:00|31314.3|31214.7|31311.9|31202.2|31322.3|31217.5|31307.3|31190|1041
1594597200000|2020-07-12 23:40:00|31315.2|31198|31313.6|31212.7|31320.3|31217.5|31307.9|31189.9|951
1594597500000|2020-07-12 23:45:00|31316.2|31207.4|31313.3|31212.7|31319.9|31216.7|31306.9|31191.5|1025
1594597800000|2020-07-12 23:50:00|31311.3|31212.8|31313.4|31203.1|31324|31219.4|31308.5|31193.9|998
1594598100000|2020-07-12 23:55:00|31312.9|31202.6|31322.8|31202.1|31329.5|31221.9|31311|31196.5|998
1594598400000|2020-07-13 00:00:00|31319.7|31207.5|31261|31211|31328|31228.4|31254.7|31196.2|969
1594598700000|2020-07-13 00:05:00|31261.1|31211.1|31260.8|31210.8|31284.7|31221.3|31255.2|31203.9|1058
1594599000000|2020-07-13 00:10:00|31260.7|31210.7|31263.9|31213.9|31268.2|31218.2|31257.2|31207.2|933
1594599300000|2020-07-13 00:15:00|31263.7|31213.7|31268|31218|31270|31220|31259.6|31209.6|941
1594599600000|2020-07-13 00:20:00|31267.9|31217.9|31258|31208|31269.5|31219.5|31257.8|31207.8|1093
1594599900000|2020-07-13 00:25:00|31259.4|31209.4|31247|31197|31261.8|31211.8|31242.2|31191.9|796
1594600200000|2020-07-13 00:30:00|31246.2|31196.2|31243|31193|31247.5|31197.5|31241.1|31191.1|477
1594600500000|2020-07-13 00:35:00|31243.5|31193.5|31248.9|31198.9|31250.2|31200.2|31238.7|31188.7|546
1594600800000|2020-07-13 00:40:00|31248.3|31198.3|31243|31193|31250.7|31200.7|31242.6|31192.6|596
1594601100000|2020-07-13 00:45:00|31241.9|31191.9|31238.8|31188.8|31244.9|31194.9|31231|31181|471
1594601400000|2020-07-13 00:50:00|31238.3|31188.3|31234.1|31184.1|31243.1|31191.7|31230.7|31176.9|525
1594601700000|2020-07-13 00:55:00|31237.2|31187.2|31225.9|31175.9|31240|31190|31223.2|31173.2|532
1594602000000|2020-07-13 01:00:00|31226.9|31176.9|31216.1|31166.1|31232.4|31182.4|31205.2|31155.2|558
1594602300000|2020-07-13 01:05:00|31216|31166|31217.5|31167.5|31219.1|31169.1|31207.9|31157.9|438
1594602600000|2020-07-13 01:10:00|31217.8|31167.8|31213.6|31163.6|31220.8|31170.8|31210.1|31158.9|469
1594602900000|2020-07-13 01:15:00|31212.7|31162.7|31217.8|31167.8|31224|31174|31209.2|31159.2|549
1594603200000|2020-07-13 01:20:00|31216.8|31166.8|31217.9|31167.9|31221|31171|31211.9|31161.9|465
1594603500000|2020-07-13 01:25:00|31219.2|31169.2|31215|31165|31220.1|31170.1|31212.7|31162.7|509
1594603800000|2020-07-13 01:30:00|31215.6|31165.6|31203.1|31153.1|31215.8|31165.8|31199.1|31147.9|550
1594604100000|2020-07-13 01:35:00|31203.3|31153.3|31207.2|31157.2|31208.8|31158.8|31199.8|31149.8|444
1594604400000|2020-07-13 01:40:00|31207.7|31157.7|31218.4|31168.4|31221.9|31171.9|31207.6|31157.6|491
1594604700000|2020-07-13 01:45:00|31218.5|31168.5|31214.1|31164.1|31219.7|31169.7|31211.4|31161.4|439
1594605000000|2020-07-13 01:50:00|31214|31164|31209|31159|31218.7|31168.7|31206.4|31156.4|477
1594605300000|2020-07-13 01:55:00|31207.9|31157.9|31209.8|31159.8|31214.1|31164.1|31200.8|31150.8|448
1594605600000|2020-07-13 02:00:00|31212.2|31162.2|31215.3|31165.3|31217.7|31167.7|31207|31157|511
1594605900000|2020-07-13 02:05:00|31215.1|31165.1|31207.6|31157.6|31215.1|31165.1|31205.3|31155.3|410
1594606200000|2020-07-13 02:10:00|31209|31159|31207|31157|31212.2|31170.4|31189.8|31152.5|396
1594606500000|2020-07-13 02:15:00|31206.9|31156.9|31201.2|31151.2|31208.6|31158.6|31200.1|31150.1|392
1594606800000|2020-07-13 02:20:00|31201.4|31151.4|31199.1|31149.1|31207.7|31157.7|31198.3|31148.3|388
1594607100000|2020-07-13 02:25:00|31200.1|31150.1|31202.4|31152.4|31207.1|31157.1|31195.1|31145.1|326
1594607400000|2020-07-13 02:30:00|31200.9|31150.9|31199.8|31149.8|31203.6|31153.6|31198.6|31148.6|339
1594607700000|2020-07-13 02:35:00|31199.5|31149.5|31196.1|31146.1|31200.6|31150.6|31193.4|31143.4|459
1594608000000|2020-07-13 02:40:00|31195|31145|31195.6|31145.6|31199.3|31149.3|31186.8|31135|444
1594608300000|2020-07-13 02:45:00|31195.9|31145.9|31197.4|31147.4|31199|31160.2|31180.2|31138.6|465
1594608600000|2020-07-13 02:50:00|31198.7|31148.7|31202.6|31152.6|31204.1|31154.1|31192.6|31142.6|401
1594608900000|2020-07-13 02:55:00|31202.7|31152.7|31197.1|31147.1|31204.1|31154.1|31191.9|31140.5|332
1594609200000|2020-07-13 03:00:00|31197|31147|31193.5|31143.5|31203.1|31153.1|31189.6|31139.6|576
1594609500000|2020-07-13 03:05:00|31193.6|31143.6|31190.7|31140.7|31197.8|31147.8|31185.9|31135.9|494
1594609800000|2020-07-13 03:10:00|31191|31141|31192|31142|31195.8|31145.8|31187.4|31137.4|386
1594610100000|2020-07-13 03:15:00|31192.2|31142.2|31191.7|31141.7|31194.6|31144.6|31187.9|31137.9|457
1594610400000|2020-07-13 03:20:00|31191.5|31141.5|31195.7|31145.7|31196.4|31146.4|31189.2|31139.2|454
1594610700000|2020-07-13 03:25:00|31195.6|31145.6|31183.2|31133.2|31196.5|31146.5|31180.1|31130.1|485
1594611000000|2020-07-13 03:30:00|31183|31133|31189.7|31139.7|31192.4|31142.4|31180.8|31130.8|422
1594611300000|2020-07-13 03:35:00|31189.2|31139.2|31191.5|31141.5|31196.7|31146.7|31185.8|31135.8|442
1594611600000|2020-07-13 03:40:00|31192|31142|31188.5|31138.5|31194.7|31144.7|31182.7|31132.7|444
1594611900000|2020-07-13 03:45:00|31188.3|31138.3|31186.2|31136.2|31196.5|31146.5|31183.8|31133.8|413
1594612200000|2020-07-13 03:50:00|31186|31136|31193.6|31143.6|31197|31147|31181.7|31131.7|431
1594612500000|2020-07-13 03:55:00|31193.8|31143.8|31195.6|31145.6|31200.5|31150.5|31191|31141|411
1594612800000|2020-07-13 04:00:00|31194.8|31144.8|31190.7|31140.7|31198.3|31148.3|31187.4|31137.4|419
1594613100000|2020-07-13 04:05:00|31193.6|31143.6|31187.2|31137.2|31198|31148|31183.9|31133.9|453
1594613400000|2020-07-13 04:10:00|31185.2|31135.2|31181.6|31131.6|31192.1|31142.1|31181.6|31131.6|337
1594613700000|2020-07-13 04:15:00|31180.8|31130.8|31188.5|31138.5|31192|31142|31180.8|31130.8|381
1594614000000|2020-07-13 04:20:00|31187.7|31137.7|31191.5|31141.5|31195.9|31145.9|31184.1|31134.1|388
1594614300000|2020-07-13 04:25:00|31191.1|31141.1|31191.8|31141.8|31199.7|31149.7|31189.1|31139.1|362
1594614600000|2020-07-13 04:30:00|31191.3|31141.3|31198.2|31148.2|31202.8|31152.8|31189|31139|361
1594614900000|2020-07-13 04:35:00|31199.5|31149.5|31195.5|31145.5|31205.5|31155.5|31189.5|31139.5|298
1594615200000|2020-07-13 04:40:00|31195.4|31145.4|31202.6|31152.6|31209.7|31159.7|31195.4|31145.4|372
1594615500000|2020-07-13 04:45:00|31201.3|31151.3|31200|31150|31207.5|31157.5|31195|31145|290
1594615800000|2020-07-13 04:50:00|31200.4|31150.4|31198.6|31148.6|31203|31153|31192.3|31142.3|357
1594616100000|2020-07-13 04:55:00|31198.4|31148.4|31198.7|31148.7|31204.2|31154.2|31188.1|31138.1|370
1594616400000|2020-07-13 05:00:00|31198.9|31148.9|31196.6|31146.6|31204.1|31169.7|31189.7|31142.4|382
1594616700000|2020-07-13 05:05:00|31195.7|31145.7|31186.3|31136.3|31201.7|31154.6|31170.8|31128.9|431
1594617000000|2020-07-13 05:10:00|31186.7|31136.7|31174|31124|31192.6|31152.2|31169.7|31121.7|379
1594617300000|2020-07-13 05:15:00|31174.1|31124.1|31176.7|31126.7|31177.5|31127.5|31171.2|31121.2|361
1594617600000|2020-07-13 05:20:00|31174.2|31124.2|31164.1|31114.1|31178.8|31128.8|31164.1|31114.1|296
1594617900000|2020-07-13 05:25:00|31164|31114|31150.2|31100.2|31166.9|31116.9|31150|31100|419
1594618200000|2020-07-13 05:30:00|31150.4|31100.4|31150.2|31100.2|31156|31106|31148.8|31098.8|356
1594618500000|2020-07-13 05:35:00|31150.8|31100.8|31159.7|31109.7|31160.2|31110.2|31148.4|31098.4|301
1594618800000|2020-07-13 05:40:00|31159.8|31109.8|31158.2|31108.2|31163.2|31127.3|31147.3|31104.6|277
1594619100000|2020-07-13 05:45:00|31160|31110|31149.1|31099.1|31163.9|31113.9|31147|31097|779
1594619400000|2020-07-13 05:50:00|31148.6|31098.6|31163.1|31113.1|31164.9|31114.9|31147.9|31097.9|478
1594619700000|2020-07-13 05:55:00|31163|31113|31166.3|31116.3|31167.5|31117.5|31158.6|31108.6|517
1594620000000|2020-07-13 06:00:00|31165.9|31115.9|31165.6|31115.6|31170.1|31120.1|31155|31105|529
1594620300000|2020-07-13 06:05:00|31165.9|31115.9|31168.3|31118.3|31169.1|31119.1|31155.3|31105.3|509
1594620600000|2020-07-13 06:10:00|31168.7|31118.7|31191.8|31141.8|31193.4|31143.4|31168.5|31118.5|623
1594620900000|2020-07-13 06:15:00|31188.9|31138.9|31181.4|31131.4|31192.8|31155.4|31175.4|31129.2|447
1594621200000|2020-07-13 06:20:00|31180|31130|31172.9|31152.9|31184.3|31153.4|31166.6|31125.7|407
1594621500000|2020-07-13 06:25:00|31173|31153|31170.7|31150.7|31186.3|31154.5|31167.3|31134.1|477
1594621800000|2020-07-13 06:30:00|31167.2|31147.2|31165.9|31145.9|31175.5|31155.5|31163.9|31143.9|412
1594622100000|2020-07-13 06:35:00|31165|31145|31159.8|31139.8|31165.3|31145.3|31144.9|31124.9|597
1594622400000|2020-07-13 06:40:00|31160.4|31140.4|31151|31131|31160.8|31140.8|31149.2|31129.2|375
1594622700000|2020-07-13 06:45:00|31152.1|31132.1|31152.4|31132.4|31160.1|31140.1|31149.4|31129.4|451
1594623000000|2020-07-13 06:50:00|31152.5|31132.5|31155|31135|31163|31143|31151.3|31131.3|454
1594623300000|2020-07-13 06:55:00|31155.9|31135.9|31156.4|31136.4|31158.2|31138.2|31147.5|31127.5|454
1594623600000|2020-07-13 07:00:00|31158|31138|31165.8|31145.8|31166.1|31146.1|31152.4|31132.4|537
1594623900000|2020-07-13 07:05:00|31167.4|31147.4|31184.4|31164.4|31188.1|31168.1|31165.9|31145.9|763
1594624200000|2020-07-13 07:10:00|31184.3|31164.3|31174.4|31154.4|31187.6|31167.6|31172.3|31152.3|586
1594624500000|2020-07-13 07:15:00|31174.6|31154.6|31161.9|31141.9|31175.9|31155.9|31157.2|31137.2|572
1594624800000|2020-07-13 07:20:00|31162.1|31142.1|31170.1|31150.1|31171.7|31151.7|31161.2|31141.2|645
1594625100000|2020-07-13 07:25:00|31170|31150|31213.9|31193.9|31224.5|31204.5|31168.9|31148.9|693
1594625400000|2020-07-13 07:30:00|31213.8|31193.8|31203.8|31183.8|31222.3|31202.3|31202.1|31182.1|706
1594625700000|2020-07-13 07:35:00|31203.9|31183.9|31214.2|31194.2|31221.1|31201.1|31202.7|31182.7|638
1594626000000|2020-07-13 07:40:00|31214.4|31194.4|31213.7|31193.7|31221.4|31201.4|31211.3|31191.3|581
1594626300000|2020-07-13 07:45:00|31214|31194|31214.7|31194.7|31218.1|31198.1|31206.1|31186.1|504
1594626600000|2020-07-13 07:50:00|31215|31195|31214.1|31194.1|31217.8|31197.8|31210.3|31190.3|449
1594626900000|2020-07-13 07:55:00|31214.3|31194.3|31204.5|31184.5|31214.3|31194.3|31193.7|31173.7|648
1594627200000|2020-07-13 08:00:00|31204.8|31184.8|31221.4|31201.4|31223.2|31203.2|31203.1|31183.1|685
1594627500000|2020-07-13 08:05:00|31221.2|31201.2|31219.7|31199.7|31236|31216|31211.9|31191.9|669
1594627800000|2020-07-13 08:10:00|31219.3|31199.3|31212.8|31192.8|31223.6|31203.6|31208.7|31188.7|453
1594628100000|2020-07-13 08:15:00|31213.1|31193.1|31237.6|31217.6|31240.2|31220.2|31209.3|31189.3|429
1594628400000|2020-07-13 08:20:00|31236.5|31216.5|31260.1|31240.1|31263.3|31243.3|31235.4|31215.4|714
1594628700000|2020-07-13 08:25:00|31260.3|31240.3|31274|31254|31276.9|31256.9|31256.6|31236.6|550
1594629000000|2020-07-13 08:30:00|31274.2|31254.2|31283.6|31263.6|31293.2|31273.2|31270.4|31250.4|557
1594629300000|2020-07-13 08:35:00|31283.7|31263.7|31300.4|31280.4|31309.6|31289.6|31281.1|31261.1|554
1594629600000|2020-07-13 08:40:00|31301|31281|31307.6|31287.6|31313.2|31293.2|31299.3|31279.3|478
1594629900000|2020-07-13 08:45:00|31307.5|31287.5|31310|31290|31333.7|31313.7|31289.2|31269.2|681
1594630200000|2020-07-13 08:50:00|31310.4|31290.4|31302.7|31282.7|31312.6|31292.6|31300.6|31280.6|558
1594630500000|2020-07-13 08:55:00|31302.1|31282.1|31301.2|31281.2|31306.2|31286.2|31297.7|31277.7|569
1594630800000|2020-07-13 09:00:00|31300.9|31280.9|31285.4|31265.4|31302.8|31282.8|31283.3|31263.3|586
1594631100000|2020-07-13 09:05:00|31284.9|31264.9|31297.1|31277.1|31301|31281|31281.4|31261.4|494
1594631400000|2020-07-13 09:10:00|31297.7|31277.7|31302.3|31282.3|31308.5|31288.5|31291.6|31271.6|418
1594631700000|2020-07-13 09:15:00|31303.2|31283.2|31303.8|31283.8|31320.7|31300.7|31302.4|31282.4|556
1594632000000|2020-07-13 09:20:00|31304|31284|31309|31289|31313.2|31293.2|31301.8|31281.8|530
1594632300000|2020-07-13 09:25:00|31308.7|31288.7|31287.2|31267.2|31310.7|31290.7|31286.5|31266.5|508
1594632600000|2020-07-13 09:30:00|31286.6|31266.6|31279.2|31259.2|31291.7|31271.7|31277.7|31257.7|532
1594632900000|2020-07-13 09:35:00|31279.3|31259.3|31259.5|31239.5|31279.9|31259.9|31246|31226|597
1594633200000|2020-07-13 09:40:00|31259.6|31239.6|31288.6|31268.6|31289.3|31269.3|31258.8|31238.8|607
1594633500000|2020-07-13 09:45:00|31288.7|31268.7|31279.3|31259.3|31289.3|31269.3|31271.8|31251.8|577
1594633800000|2020-07-13 09:50:00|31279.5|31259.5|31280.4|31260.4|31283.2|31263.2|31271.8|31251.8|615
1594634100000|2020-07-13 09:55:00|31281.5|31261.5|31267.5|31247.5|31282.4|31262.4|31264|31244|615
1594634400000|2020-07-13 10:00:00|31267.7|31247.7|31259.5|31239.5|31267.9|31247.9|31253.7|31233.7|605
1594634700000|2020-07-13 10:05:00|31259.9|31239.9|31252.8|31232.8|31265.1|31245.1|31250|31230|688
1594635000000|2020-07-13 10:10:00|31253.4|31233.4|31246.6|31226.6|31254.4|31234.4|31245.5|31225.5|579
1594635300000|2020-07-13 10:15:00|31246.8|31226.8|31248.4|31228.4|31251.8|31231.8|31237.4|31217.4|674
1594635600000|2020-07-13 10:20:00|31248.2|31228.2|31247.3|31227.3|31252.9|31232.9|31243.2|31223.2|509
1594635900000|2020-07-13 10:25:00|31247.5|31227.5|31242.1|31222.1|31248|31228|31237.6|31217.6|437
1594636200000|2020-07-13 10:30:00|31242.2|31222.2|31248.7|31228.7|31251.4|31231.4|31239.5|31219.5|590
1594636500000|2020-07-13 10:35:00|31249.6|31229.6|31253.9|31233.9|31258.5|31238.5|31248.7|31228.7|460
1594636800000|2020-07-13 10:40:00|31253.8|31233.8|31260.5|31240.5|31261.5|31241.5|31248.7|31228.7|512
1594637100000|2020-07-13 10:45:00|31258.8|31238.8|31248.9|31228.9|31260.6|31240.6|31247.7|31227.7|437
1594637400000|2020-07-13 10:50:00|31249|31229|31239|31219|31252.8|31232.8|31238.8|31218.8|504
1594637700000|2020-07-13 10:55:00|31239.2|31219.2|31244.3|31224.3|31244.3|31224.3|31226.4|31206.4|649
1594638000000|2020-07-13 11:00:00|31243.7|31223.7|31241|31221|31248.4|31228.4|31237.7|31217.7|524
1594638300000|2020-07-13 11:05:00|31241.9|31221.9|31229.6|31209.6|31245|31225|31228.4|31208.4|529
1594638600000|2020-07-13 11:10:00|31229.7|31209.7|31220.6|31200.6|31231.6|31211.6|31218.6|31198.6|603
1594638900000|2020-07-13 11:15:00|31221|31201|31221.6|31201.6|31234.7|31214.7|31220.3|31200.3|693
1594639200000|2020-07-13 11:20:00|31221.7|31201.7|31236|31216|31236.5|31216.5|31221.5|31201.5|523
1594639500000|2020-07-13 11:25:00|31236.1|31216.1|31228.3|31208.3|31236.6|31216.6|31223.8|31203.8|528
1594639800000|2020-07-13 11:30:00|31228.1|31208.1|31231.6|31211.6|31235.2|31215.2|31225.4|31205.4|536
1594640100000|2020-07-13 11:35:00|31232|31212|31239.1|31219.1|31242.6|31222.6|31230.4|31210.4|478
1594640400000|2020-07-13 11:40:00|31239.5|31219.5|31235.5|31215.5|31242.5|31222.5|31230.6|31210.6|591
1594640700000|2020-07-13 11:45:00|31234.7|31214.7|31226.7|31206.7|31234.8|31214.8|31225.5|31205.5|595
1594641000000|2020-07-13 11:50:00|31226.9|31206.9|31223.5|31203.5|31227.8|31207.8|31219.6|31199.6|637
1594641300000|2020-07-13 11:55:00|31223|31203|31217.7|31197.7|31224.4|31204.4|31217.2|31197.2|706
1594641600000|2020-07-13 12:00:00|31217.3|31197.3|31240.9|31220.9|31241.6|31221.6|31204.8|31179.7|697
1594641900000|2020-07-13 12:05:00|31241.1|31221.1|31235.9|31215.9|31257.1|31222.3|31223.4|31203.4|561
1594642200000|2020-07-13 12:10:00|31236|31216|31245.8|31225.8|31248.4|31228.4|31234.9|31214.9|621
1594642500000|2020-07-13 12:15:00|31246.5|31226.5|31254.2|31234.2|31259.1|31239.1|31243.5|31223.5|680
1594642800000|2020-07-13 12:20:00|31254.3|31234.3|31240.6|31220.6|31257.8|31237.8|31238.9|31204.6|627
1594643100000|2020-07-13 12:25:00|31240.7|31220.7|31251|31231|31261.8|31236.5|31238.7|31203.8|606
1594643400000|2020-07-13 12:30:00|31250.6|31230.6|31235.1|31215.1|31269.2|31239.7|31231.8|31211.8|585
1594643700000|2020-07-13 12:35:00|31235.5|31215.5|31236|31216|31243.8|31223.8|31231.4|31211.4|464
1594644000000|2020-07-13 12:40:00|31236.1|31216.1|31241.9|31221.9|31246.4|31226.4|31233.6|31213.6|433
1594644300000|2020-07-13 12:45:00|31241.8|31221.8|31241.3|31221.3|31256.4|31224.5|31234.2|31198.5|518
1594644600000|2020-07-13 12:50:00|31241.8|31221.8|31234.5|31214.5|31256.3|31224.1|31233.9|31205.4|390
1594644900000|2020-07-13 12:55:00|31234.3|31214.3|31257.4|31237.4|31267.8|31237.6|31231.5|31198.8|635
1594645200000|2020-07-13 13:00:00|31258.9|31238.9|31245.2|31225.2|31275|31239.1|31243|31223|562
1594645500000|2020-07-13 13:05:00|31245|31225|31240.3|31220.3|31261.8|31226.2|31232.5|31202.3|571
1594645800000|2020-07-13 13:10:00|31240.7|31220.7|31232.1|31212.1|31258.8|31225|31226.8|31195|579
1594646100000|2020-07-13 13:15:00|31231.9|31211.9|31233.6|31213.6|31256.5|31221.5|31227.6|31195.2|530
1594646400000|2020-07-13 13:20:00|31233.2|31213.2|31228.4|31208.4|31236.5|31216.5|31225.8|31205.8|457
1594646700000|2020-07-13 13:25:00|31227.9|31207.9|31211.3|31191.3|31230.2|31208.9|31207.4|31179.6|558
1594647000000|2020-07-13 13:30:00|31210.3|31190.3|31194.4|31174.4|31210.3|31190.3|31185.2|31151.4|798
1594647300000|2020-07-13 13:35:00|31193.3|31173.3|31165.7|31145.7|31210.6|31175.4|31163.9|31136.5|837
1594647600000|2020-07-13 13:40:00|31166|31146|31180.5|31160.5|31198.4|31164.4|31162.1|31128.4|699
1594647900000|2020-07-13 13:45:00|31179.5|31159.5|31200.1|31180.1|31216.6|31181.5|31172.5|31145|772
1594648200000|2020-07-13 13:50:00|31201.2|31181.2|31181.4|31161.4|31210.2|31183|31179.2|31150.6|852
1594648500000|2020-07-13 13:55:00|31181.3|31161.3|31182.8|31162.8|31199.3|31166.8|31172.5|31142.4|782
1594648800000|2020-07-13 14:00:00|31182.5|31162.5|31172.5|31152.5|31191.3|31165.2|31168.9|31140.2|763
1594649100000|2020-07-13 14:05:00|31171.1|31151.1|31165.3|31145.3|31174.6|31154.6|31163.4|31143.4|675
1594649400000|2020-07-13 14:10:00|31165|31145|31168.4|31148.4|31188.9|31154.7|31164.9|31132.6|642
1594649700000|2020-07-13 14:15:00|31168.2|31148.2|31167.8|31147.8|31187.4|31151.7|31161.3|31137.4|576
1594650000000|2020-07-13 14:20:00|31167|31147|31150.8|31130.8|31169|31149|31150.2|31130.2|625
1594650300000|2020-07-13 14:25:00|31152.4|31132.4|31151.6|31131.6|31160.8|31140.8|31141.3|31106.1|700
1594650600000|2020-07-13 14:30:00|31150.6|31130.6|31131.6|31111.6|31151.4|31131.4|31127|31107|763
1594650900000|2020-07-13 14:35:00|31130.9|31110.9|31143.8|31123.8|31159.4|31128.4|31122.1|31102.1|781
1594651200000|2020-07-13 14:40:00|31143.5|31123.5|31137|31117|31154.6|31126.5|31134.2|31104.6|712
1594651500000|2020-07-13 14:45:00|31137.1|31117.1|31136.5|31116.5|31146|31126|31126.8|31106.8|640
1594651800000|2020-07-13 14:50:00|31136.2|31116.2|31142.2|31122.2|31172.3|31138.2|31131.2|31103.9|793
1594652100000|2020-07-13 14:55:00|31142.5|31122.5|31151.3|31131.3|31156.4|31135.2|31138.1|31105.1|779
1594652400000|2020-07-13 15:00:00|31151.6|31131.6|31149|31129|31155.6|31135.6|31142|31122|694
1594652700000|2020-07-13 15:05:00|31149.1|31129.1|31159.3|31139.3|31165.5|31145.5|31148|31115.5|629
1594653000000|2020-07-13 15:10:00|31159.8|31139.8|31166.5|31146.5|31180.9|31149.6|31153.5|31130.9|632
1594653300000|2020-07-13 15:15:00|31166|31146|31162|31142|31182.2|31154.8|31158.1|31130.1|650
1594653600000|2020-07-13 15:20:00|31161.5|31141.5|31174.2|31154.2|31195.3|31162|31161.3|31135.7|715
1594653900000|2020-07-13 15:25:00|31173.7|31153.7|31182.1|31162.1|31201.9|31165.9|31169.4|31146.4|626
1594654200000|2020-07-13 15:30:00|31181.9|31161.9|31192|31172|31208.7|31173.2|31176.9|31153.6|650
1594654500000|2020-07-13 15:35:00|31191.8|31171.8|31192.5|31172.5|31213.6|31179.6|31191.2|31156.4|551
1594654800000|2020-07-13 15:40:00|31192.3|31172.3|31174.5|31154.5|31207.7|31175.5|31172.7|31142.9|614
1594655100000|2020-07-13 15:45:00|31175.3|31155.3|31174.7|31154.7|31193.6|31161.7|31170.5|31138.1|613
1594655400000|2020-07-13 15:50:00|31174.4|31154.4|31179.6|31159.6|31195.9|31167.2|31172.4|31141.3|531
1594655700000|2020-07-13 15:55:00|31179.4|31159.4|31177.5|31157.5|31187.7|31161.4|31169.1|31136.7|626
1594656000000|2020-07-13 16:00:00|31178.1|31158.1|31211.1|31161.1|31212|31173.6|31174.4|31139.8|617
1594656300000|2020-07-13 16:05:00|31211.9|31161.9|31200.6|31150.6|31212.9|31174.5|31181.8|31146.2|538
1594656600000|2020-07-13 16:10:00|31200.4|31150.4|31204.2|31154.2|31218.4|31168.6|31185.4|31150.3|562
1594656900000|2020-07-13 16:15:00|31204.7|31154.7|31194.1|31144.1|31205.2|31155.2|31193.4|31143.4|464
1594657200000|2020-07-13 16:20:00|31193.6|31143.6|31190.9|31140.9|31198.6|31162.3|31176.9|31132.1|527
1594657500000|2020-07-13 16:25:00|31191|31141|31183.6|31133.6|31195.6|31151|31167.6|31127.5|466
1594657800000|2020-07-13 16:30:00|31183.5|31133.5|31188.9|31138.9|31190.8|31153.8|31169.5|31131.7|499
1594658100000|2020-07-13 16:35:00|31172.4|31152.4|31182|31132|31194.5|31154.3|31160.7|31126.9|573
1594658400000|2020-07-13 16:40:00|31182.4|31132.4|31165.1|31145.1|31185.5|31150.7|31159.9|31125.4|509
1594658700000|2020-07-13 16:45:00|31164.7|31144.7|31190.5|31140.5|31191.3|31149.6|31160.4|31125.9|589
1594659000000|2020-07-13 16:50:00|31190.3|31140.3|31196.8|31146.8|31201.6|31161.5|31172.7|31137.2|683
1594659300000|2020-07-13 16:55:00|31196.9|31146.9|31195.8|31145.8|31202|31162.5|31175.2|31139|753
1594659600000|2020-07-13 17:00:00|31196|31146|31201.8|31151.8|31202.8|31167|31178|31140.1|712
1594659900000|2020-07-13 17:05:00|31202.1|31152.1|31189.1|31139.1|31203|31168.9|31175.4|31138.9|569
1594660200000|2020-07-13 17:10:00|31190.3|31140.3|31181.5|31131.5|31192.1|31157.2|31171.4|31126.7|552
1594660500000|2020-07-13 17:15:00|31181.4|31131.4|31179.3|31129.3|31182.3|31148.7|31162.7|31125.3|524
1594660800000|2020-07-13 17:20:00|31179.7|31129.7|31181|31131|31183.5|31147.2|31163|31127.3|436
1594661100000|2020-07-13 17:25:00|31181.1|31131.1|31190.8|31140.8|31194.9|31157.6|31165.6|31129.3|494
1594661400000|2020-07-13 17:30:00|31190.6|31140.6|31187.3|31137.3|31194|31155.9|31169.4|31133.4|506
1594661700000|2020-07-13 17:35:00|31186.3|31136.3|31194.7|31144.7|31197.7|31147.7|31183.2|31133.2|578
1594662000000|2020-07-13 17:40:00|31194.6|31144.6|31195.3|31145.3|31200.4|31158.2|31177.7|31140.8|509
1594662300000|2020-07-13 17:45:00|31194.7|31144.7|31197|31147|31201.5|31163|31174.7|31140.4|492
1594662600000|2020-07-13 17:50:00|31197.3|31147.3|31179|31159|31197.8|31162.5|31177.7|31144.2|468
1594662900000|2020-07-13 17:55:00|31179.7|31159.7|31195.4|31145.4|31197.3|31161.5|31176.2|31140.7|501
1594663200000|2020-07-13 18:00:00|31195|31145|31185.9|31165.9|31204.3|31168.5|31176.7|31142.5|644
1594663500000|2020-07-13 18:05:00|31185.4|31165.4|31221.7|31171.7|31226.7|31189.2|31185.4|31149.6|585
1594663800000|2020-07-13 18:10:00|31221.6|31171.6|31218.7|31168.7|31228.6|31189.5|31203.2|31167.3|638
1594664100000|2020-07-13 18:15:00|31218.5|31168.5|31199.6|31179.6|31221|31186|31197.5|31164.4|575
1594664400000|2020-07-13 18:20:00|31199.3|31179.3|31222.6|31172.6|31224.3|31187.3|31197.2|31160.7|541
1594664700000|2020-07-13 18:25:00|31223.5|31173.5|31220.9|31200.9|31235.9|31201.7|31212|31170.4|671
1594665000000|2020-07-13 18:30:00|31220.4|31200.4|31260.4|31210.4|31260.9|31210.9|31214.8|31179.8|603
1594665300000|2020-07-13 18:35:00|31260.6|31210.6|31272.3|31222.3|31284.6|31234.6|31256.7|31206.7|594
1594665600000|2020-07-13 18:40:00|31272.7|31222.7|31261.4|31211.4|31273|31226.6|31245.3|31208.7|661
1594665900000|2020-07-13 18:45:00|31261.6|31211.6|31259.1|31209.1|31269.4|31219.4|31256.3|31206.3|710
1594666200000|2020-07-13 18:50:00|31259|31209|31261.3|31211.3|31267.6|31217.6|31258.2|31208.2|485
1594666500000|2020-07-13 18:55:00|31261.9|31211.9|31275.6|31225.6|31275.6|31225.6|31260.3|31210.3|502
1594666800000|2020-07-13 19:00:00|31274.8|31224.8|31279.9|31229.9|31281.2|31231.2|31272.8|31222.8|679
1594667100000|2020-07-13 19:05:00|31279.7|31229.7|31285.3|31235.3|31298.1|31248.1|31276|31226|691
1594667400000|2020-07-13 19:10:00|31286.5|31236.5|31276.8|31226.8|31290.8|31240.8|31266.4|31216.4|688
1594667700000|2020-07-13 19:15:00|31276|31226|31280.7|31230.7|31282.9|31232.9|31273.4|31223.4|658
1594668000000|2020-07-13 19:20:00|31280.8|31230.8|31281.1|31231.1|31283.3|31245.4|31261|31224.6|572
1594668300000|2020-07-13 19:25:00|31281|31231|31296.3|31246.3|31297.7|31257.7|31269.6|31230.9|628
1594668600000|2020-07-13 19:30:00|31296.2|31246.2|31308.5|31258.5|31314.6|31265|31285|31242.5|756
1594668900000|2020-07-13 19:35:00|31308.7|31258.7|31414.9|31313.7|31520.2|31395.2|31300.4|31250.4|833
1594669200000|2020-07-13 19:40:00|31417.5|31315.9|31389.8|31322.5|31424.8|31335.6|31359.1|31295.4|911
1594669500000|2020-07-13 19:45:00|31389.3|31318.9|31385.3|31278.5|31397.6|31318.9|31356.5|31262.9|877
1594669800000|2020-07-13 19:50:00|31386.3|31276|31378.3|31285.1|31398.2|31300.3|31368.3|31264|879
1594670100000|2020-07-13 19:55:00|31375.1|31287.6|31363.8|31261.6|31396.5|31313|31356|31252.3|850
1594670400000|2020-07-13 20:00:00|31363.5|31262.6|31358.2|31308.2|31385.5|31321.2|31330.9|31257.2|926
1594670700000|2020-07-13 20:05:00|31357.9|31307.9|31361.9|31311.9|31370.4|31320.4|31355.6|31305.6|540
1594671000000|2020-07-13 20:10:00|31366.2|31313.4|31358.1|31308.1|31371.2|31321.2|31357|31300.4|468
1594671300000|2020-07-13 20:15:00|31364.1|31307.2|31351.2|31301.2|31371.4|31316.5|31351.2|31301.2|597
1594671600000|2020-07-13 20:20:00|31354|31304|31349|31299|31359.4|31309.4|31345.8|31295.8|504
1594671900000|2020-07-13 20:25:00|31352|31302|31352.9|31302.9|31357.4|31307.4|31340.7|31290.7|557
1594672200000|2020-07-13 20:30:00|31354.3|31304.3|31363.3|31313.3|31375.5|31315.7|31344.3|31294.3|646
1594672500000|2020-07-13 20:35:00|31365.1|31311.6|31349.1|31299.1|31365.7|31314.7|31348.1|31298.1|621
1594672800000|2020-07-13 20:40:00|31351.5|31301.5|31354.3|31304.3|31359.7|31309.7|31347.9|31297.9|436
1594673100000|2020-07-13 20:45:00|31354.5|31304.5|31388.1|31285.8|31394.3|31353.1|31349.1|31274.6|601
1594673400000|2020-07-13 20:50:00|31390.9|31283.4|31391.7|31314|31405.3|31320|31367.4|31278.9|836
1594673700000|2020-07-13 20:55:00|31397.7|31300.3|31407.6|31313.6|31426.3|31319.4|31386.7|31285|621
1594674000000|2020-07-13 21:00:00|31410.7|31285.7|31413.5|31288.5|31417.9|31292.9|31402.6|31280.1|81
1594674300000|2020-07-13 21:05:00|31402.2|31277.2|31391.4|31266.4|31438.2|31313.2|31381.8|31266.3|133
1594674600000|2020-07-13 21:10:00|31416.6|31291.6|31403|31280|31418.8|31299.7|31390.6|31265.6|232
1594674900000|2020-07-13 21:15:00|31400.9|31276.1|31402.7|31277.7|31422.1|31297.1|31391.3|31271|266
1594675200000|2020-07-13 21:20:00|31395|31270|31409.2|31284.2|31416.9|31300.2|31379.9|31265.4|169
1594675500000|2020-07-13 21:25:00|31408.7|31283.7|31405.3|31280.3|31421.1|31303.3|31390.8|31265.8|286
1594675800000|2020-07-13 21:30:00|31403.7|31278.7|31404.4|31279.4|31414.7|31302.3|31392.7|31267.7|313
1594676100000|2020-07-13 21:35:00|31395.6|31270.6|31405.2|31280.2|31414.4|31292.2|31380.8|31261.5|248
1594676400000|2020-07-13 21:40:00|31404.4|31279.4|31387.3|31262.3|31409.5|31284.5|31384.2|31262.3|247
1594676700000|2020-07-13 21:45:00|31398|31273|31407.5|31282.5|31419.7|31294.7|31389.4|31264.4|367
1594677000000|2020-07-13 21:50:00|31406.7|31281.7|31396.9|31271.9|31409.2|31284.2|31386.4|31261.4|366
1594677300000|2020-07-13 21:55:00|31396.3|31271.3|31401.1|31276.1|31414.5|31289.5|31387.3|31262.3|287
1594677600000|2020-07-13 22:00:00|31403.9|31278.9|31395.9|31270.9|31435.4|31310.4|31370.5|31250.3|841
1594677900000|2020-07-13 22:05:00|31391.7|31266.7|31381.5|31301.9|31437.7|31318.7|31381.5|31266.7|1040
1594678200000|2020-07-13 22:10:00|31392.5|31303.8|31383.5|31308|31432|31321|31373.8|31290.8|1101
1594678500000|2020-07-13 22:15:00|31383.6|31309.2|31389.3|31302.3|31419.8|31317.5|31375.2|31288.8|1125
1594678800000|2020-07-13 22:20:00|31391.3|31303.2|31384|31310.2|31427.7|31318.4|31379.5|31289|1101
1594679100000|2020-07-13 22:25:00|31383.6|31309.9|31388.2|31303.7|31420.8|31316.6|31377.5|31292.3|1024
1594679400000|2020-07-13 22:30:00|31397.7|31307.3|31401.3|31304|31416.7|31312.2|31378.9|31292.9|1082
1594679700000|2020-07-13 22:35:00|31400.7|31306|31404.1|31295.1|31418.7|31310|31380.3|31292.3|1078
1594680000000|2020-07-13 22:40:00|31399.2|31298.6|31404.6|31306.7|31421.5|31315.4|31379.2|31289.8|1070
1594680300000|2020-07-13 22:45:00|31414.7|31306.1|31401.4|31310.3|31422|31318|31381.4|31294.4|1071
1594680600000|2020-07-13 22:50:00|31406.6|31311.6|31403.6|31305.4|31428.4|31314.7|31387.2|31292.7|1014
1594680900000|2020-07-13 22:55:00|31399.1|31306.9|31406.3|31303.9|31419.6|31310.7|31383.8|31293.5|877
1594681200000|2020-07-13 23:00:00|31412|31323|31397.1|31305.6|31416.4|31323|31383.3|31295|970
1594681500000|2020-07-13 23:05:00|31397.3|31301.2|31400.5|31302.3|31417|31313.8|31388.1|31294.9|902
1594681800000|2020-07-13 23:10:00|31399.3|31302.8|31395|31304.5|31409.2|31312.4|31379.3|31290.9|842
1594682100000|2020-07-13 23:15:00|31400.8|31307.2|31391.5|31297|31406.5|31307.5|31381.4|31284|957
1594682400000|2020-07-13 23:20:00|31390.9|31298.5|31394.9|31298.4|31402.4|31307.2|31385.8|31287.8|934
1594682700000|2020-07-13 23:25:00|31393.6|31299|31391.9|31292|31409|31309.9|31383.6|31287.1|935
1594683000000|2020-07-13 23:30:00|31393.1|31293.6|31376.7|31292.4|31396.4|31308.6|31371.9|31287.6|1198
1594683300000|2020-07-13 23:35:00|31377.5|31297.3|31377.2|31298.3|31390.3|31309.9|31367.3|31285|1188
1594683600000|2020-07-13 23:40:00|31378.4|31296.1|31368.1|31281.2|31393|31312.6|31367.5|31269.6|1177
1594683900000|2020-07-13 23:45:00|31374.4|31276.3|31376.7|31282|31393.6|31302.9|31357.7|31264.2|782
1594684200000|2020-07-13 23:50:00|31383.2|31280|31386.4|31276.2|31387.7|31297.5|31358.9|31267.7|787
1594684500000|2020-07-13 23:55:00|31383.8|31277.7|31361.8|31300.3|31402.5|31300.3|31357.7|31271.7|821
1594684800000|2020-07-14 00:00:00|31396.1|31286.6|31374.4|31300.7|31418.2|31316|31356.3|31269.5|1157
1594685100000|2020-07-14 00:05:00|31373.8|31304.4|31352.6|31301.6|31390.4|31317.4|31347.6|31285.1|1183
1594685400000|2020-07-14 00:10:00|31355.4|31301.9|31351.4|31289.6|31374.5|31306.9|31337.6|31276|1121
1594685700000|2020-07-14 00:15:00|31353.4|31292.7|31357.9|31296.3|31369.1|31308.8|31342.4|31281.6|1047
1594686000000|2020-07-14 00:20:00|31358.2|31298.4|31370|31312|31383.5|31320.8|31350.9|31286.3|1009
1594686300000|2020-07-14 00:25:00|31371.7|31311|31370.2|31309.7|31387.7|31319.8|31358.5|31291.7|1010
1594686600000|2020-07-14 00:30:00|31370.4|31307.9|31374|31321.6|31384.4|31324.2|31356.9|31290.7|947
1594686900000|2020-07-14 00:35:00|31374.1|31321|31378.4|31315.5|31385|31323.4|31361.1|31297.7|1060
1594687200000|2020-07-14 00:40:00|31378.3|31317.2|31378.9|31309.6|31389.7|31323.5|31352.7|31279.1|942
1594687500000|2020-07-14 00:45:00|31375.4|31309.7|31366.8|31313.1|31380.3|31321.1|31351.6|31287|759
1594687800000|2020-07-14 00:50:00|31363.4|31309.7|31359|31309|31373.6|31321|31339.1|31273|832
1594688100000|2020-07-14 00:55:00|31353.1|31303.1|31363.9|31304.3|31391.2|31325|31348.2|31283|900
1594688400000|2020-07-14 01:00:00|31364.8|31304|31374.9|31324.6|31391.1|31326.3|31344.7|31274.3|894
1594688700000|2020-07-14 01:05:00|31375.7|31323.1|31371|31305.4|31383.2|31323.5|31348.9|31282.9|1082
1594689000000|2020-07-14 01:10:00|31369.5|31305.5|31367.9|31301|31384.2|31321.9|31354.7|31288.9|877
1594689300000|2020-07-14 01:15:00|31367.2|31304.6|31356.9|31295.9|31385.4|31313.5|31349.6|31286.6|1024
1594689600000|2020-07-14 01:20:00|31362.1|31295.5|31386.7|31321.9|31394.5|31327.3|31349.3|31285.4|1067
1594689900000|2020-07-14 01:25:00|31387.1|31322.3|31395.7|31333.9|31406.7|31344|31373.3|31310.4|1072
1594690200000|2020-07-14 01:30:00|31394.4|31332.5|31397.5|31328.9|31406.7|31339.9|31373|31312.7|1102
1594690500000|2020-07-14 01:35:00|31390.7|31325.3|31374.2|31314.4|31396.4|31332.2|31359.5|31275.9|1047
1594690800000|2020-07-14 01:40:00|31373.9|31314.6|31367.7|31304.3|31393.1|31317.6|31359.5|31285.8|1107
1594691100000|2020-07-14 01:45:00|31369.1|31305|31373.4|31308.7|31393.4|31333|31352.5|31292.3|1150
1594691400000|2020-07-14 01:50:00|31373.8|31312.6|31365|31307.8|31384.7|31323.7|31355|31298.8|1198
1594691700000|2020-07-14 01:55:00|31364.3|31309.2|31361|31309.1|31373.6|31317.7|31347.2|31287.6|1200
1594692000000|2020-07-14 02:00:00|31363.1|31303|31358.5|31289.7|31379.6|31307.7|31341.8|31278.2|1124
1594692300000|2020-07-14 02:05:00|31355.8|31289.4|31369.6|31307.2|31380.6|31311|31347|31284.9|1085
1594692600000|2020-07-14 02:10:00|31368|31305.9|31386.2|31323.3|31398.2|31324.1|31355.3|31289.9|1076
1594692900000|2020-07-14 02:15:00|31386.4|31323.8|31388.9|31330.2|31395.4|31337.4|31375.9|31308.1|1039
1594693200000|2020-07-14 02:20:00|31385.6|31329.8|31393.8|31330.5|31436.5|31359.6|31377.8|31302.6|1037
1594693500000|2020-07-14 02:25:00|31393.2|31328.9|31388.5|31332.5|31395.7|31339.7|31374.6|31316.4|846
1594693800000|2020-07-14 02:30:00|31389.4|31332|31402.7|31345|31411.6|31349.6|31379.2|31316.5|953
1594694100000|2020-07-14 02:35:00|31403|31346.4|31400.9|31343.2|31412.6|31353.4|31392.5|31331.7|847
1594694400000|2020-07-14 02:40:00|31401.6|31343.8|31392.4|31336.1|31407.4|31347.1|31381.4|31318.4|1086
1594694700000|2020-07-14 02:45:00|31406.8|31334.7|31387.7|31337.7|31406.8|31347.7|31380.1|31313|898
1594695000000|2020-07-14 02:50:00|31387.3|31337.3|31388.7|31335.7|31403.4|31342.1|31381.4|31315.8|964
1594695300000|2020-07-14 02:55:00|31390.5|31334.6|31389.1|31328.5|31399.9|31344.3|31382.8|31314.5|1045
1594695600000|2020-07-14 03:00:00|31391.7|31325.3|31381.6|31330.8|31393.6|31335.1|31369.7|31305.5|721
1594695900000|2020-07-14 03:05:00|31381.3|31330.4|31381.9|31331.9|31392.9|31336|31373.8|31323.8|469
1594696200000|2020-07-14 03:10:00|31384.3|31328.5|31378.5|31328.5|31384.7|31333.4|31374|31324|442
1594696500000|2020-07-14 03:15:00|31378.6|31328.6|31390.5|31332.4|31399.8|31341.2|31375.6|31314.8|956
1594696800000|2020-07-14 03:20:00|31390.2|31332.7|31387.3|31337.3|31392.6|31342.6|31378.9|31322.3|764
1594697100000|2020-07-14 03:25:00|31386.3|31336.3|31380|31328.9|31388.6|31337.7|31374.5|31313.1|1080
1594697400000|2020-07-14 03:30:00|31381.1|31328.2|31390.9|31340.9|31400|31347.4|31378.1|31318.6|799
1594697700000|2020-07-14 03:35:00|31390.3|31340.3|31384.4|31330.3|31395.2|31345.2|31379.8|31319.5|847
1594698000000|2020-07-14 03:40:00|31383.3|31324.7|31374|31318.6|31392.4|31339.6|31366.5|31306.8|1131
1594698300000|2020-07-14 03:45:00|31373.9|31318.5|31376|31318.8|31378.8|31325.5|31364.7|31303.7|1002
1594698600000|2020-07-14 03:50:00|31376.5|31319.5|31369.5|31315|31380.7|31326.1|31363.3|31303.2|1065
1594698900000|2020-07-14 03:55:00|31370.7|31315.7|31375.7|31319.7|31388.7|31330.7|31365.2|31307.5|1100
1594699200000|2020-07-14 04:00:00|31376.8|31319.8|31373.6|31323.6|31380.1|31330.1|31366.6|31313.4|567
1594699500000|2020-07-14 04:05:00|31377.1|31327.1|31376.4|31326.4|31379.9|31329.9|31372.8|31322.8|323
1594699800000|2020-07-14 04:10:00|31376.1|31326.1|31386.4|31336.4|31389.8|31339.8|31373.4|31314.5|482
1594700100000|2020-07-14 04:15:00|31383.1|31333.1|31382.7|31332.7|31391.4|31341.2|31365.6|31305|871
1594700400000|2020-07-14 04:20:00|31381.7|31331.7|31382.2|31332.2|31392.5|31342.5|31372.2|31319.7|571
1594700700000|2020-07-14 04:25:00|31381.2|31331.2|31384.4|31334.4|31389.7|31339.7|31377.9|31327.9|424
1594701000000|2020-07-14 04:30:00|31382.4|31332.4|31373.7|31322.5|31389.4|31339.4|31365.4|31311.5|602
1594701300000|2020-07-14 04:35:00|31373|31322.6|31383.7|31333.7|31388.5|31338.5|31365.5|31309.5|692
1594701600000|2020-07-14 04:40:00|31387.1|31337.1|31385.4|31335.4|31392.5|31342.5|31381.5|31331.5|384
1594701900000|2020-07-14 04:45:00|31383.4|31333.4|31380.6|31330.6|31388.5|31338.5|31375.2|31325.2|473
1594702200000|2020-07-14 04:50:00|31379.7|31329.7|31375.5|31325.5|31387.1|31337.1|31373.5|31323.5|416
1594702500000|2020-07-14 04:55:00|31375.1|31325.1|31377.6|31327.6|31380.6|31330.6|31372.3|31322.3|347
1594702800000|2020-07-14 05:00:00|31378.1|31328.1|31375.1|31325.1|31378.1|31328.1|31368.6|31318.6|456
1594703100000|2020-07-14 05:05:00|31374.9|31324.9|31372.6|31322.6|31379.1|31329.1|31369.9|31319.9|464
1594703400000|2020-07-14 05:10:00|31372.5|31322.5|31369.8|31319.8|31376.8|31326.8|31361|31311|526
1594703700000|2020-07-14 05:15:00|31369.6|31319.6|31368.5|31318.5|31372.6|31322.6|31363.8|31313.8|538
1594704000000|2020-07-14 05:20:00|31368.6|31318.6|31369.4|31319.4|31371.5|31321.5|31363.8|31313.8|489
1594704300000|2020-07-14 05:25:00|31368.6|31318.6|31369.8|31319.8|31373.3|31323.3|31365.9|31315.9|335
1594704600000|2020-07-14 05:30:00|31369.7|31319.7|31350.3|31300.3|31370.6|31320.6|31343.3|31293.3|549
1594704900000|2020-07-14 05:35:00|31350.6|31300.6|31341.2|31291.2|31351.5|31301.5|31339.5|31289.5|586
1594705200000|2020-07-14 05:40:00|31340.9|31290.9|31343.1|31293.1|31345.1|31295.1|31338.2|31288.2|586
1594705500000|2020-07-14 05:45:00|31343|31293|31350.9|31300.9|31354.6|31304.6|31342.2|31292.2|504
1594705800000|2020-07-14 05:50:00|31350.5|31300.5|31352.1|31302.1|31355.8|31305.8|31350.5|31300.5|458
1594706100000|2020-07-14 05:55:00|31353.1|31303.1|31358.2|31308.2|31375.7|31325.7|31350.6|31300.6|457
1594706400000|2020-07-14 06:00:00|31360.4|31310.4|31345.4|31295.4|31361|31311|31341|31291|644
1594706700000|2020-07-14 06:05:00|31345.1|31295.1|31357.5|31307.5|31363.5|31313.5|31343.7|31293.7|517
1594707000000|2020-07-14 06:10:00|31358.6|31308.6|31307.7|31257.7|31358.7|31308.7|31305.7|31255.7|684
1594707300000|2020-07-14 06:15:00|31307.8|31257.8|31330.5|31280.5|31331.5|31281.5|31305.9|31255.9|643
1594707600000|2020-07-14 06:20:00|31330.8|31280.8|31299.5|31249.5|31335|31285|31295.8|31247.9|698
1594707900000|2020-07-14 06:25:00|31299.6|31249.6|31306.9|31256.9|31314.2|31279.6|31289.6|31245.6|660
1594708200000|2020-07-14 06:30:00|31307.2|31257.2|31308.8|31288.8|31325|31301|31291.2|31256.1|591
1594708500000|2020-07-14 06:35:00|31308.9|31288.9|31305.1|31285.1|31328.6|31295.4|31300.2|31267.3|543
1594708800000|2020-07-14 06:40:00|31304.9|31284.9|31303.1|31283.1|31318.1|31285.8|31297.7|31264.1|474
1594709100000|2020-07-14 06:45:00|31303|31283|31303|31283|31322.4|31288.7|31299.8|31266.5|516
1594709400000|2020-07-14 06:50:00|31302.8|31282.8|31303|31283|31322.9|31289.6|31300.6|31268.6|475
1594709700000|2020-07-14 06:55:00|31304.9|31284.9|31307.3|31287.3|31324.6|31289.3|31299.5|31267.5|623
1594710000000|2020-07-14 07:00:00|31308.1|31288.1|31312|31292|31328.3|31292.8|31302.4|31267.6|647
1594710300000|2020-07-14 07:05:00|31311.8|31291.8|31318.4|31298.4|31333|31300.9|31307.1|31271.4|580
1594710600000|2020-07-14 07:10:00|31318.8|31298.8|31312.6|31292.6|31339|31305.8|31310.4|31276.7|612
1594710900000|2020-07-14 07:15:00|31312.5|31292.5|31309.1|31289.1|31343.7|31307.6|31297.6|31263.1|862
1594711200000|2020-07-14 07:20:00|31309.7|31289.7|31333.7|31283.7|31344.4|31311.3|31299.9|31269.8|942
1594711500000|2020-07-14 07:25:00|31334.1|31284.1|31320.3|31300.3|31341.1|31307|31306.4|31275.4|821
1594711800000|2020-07-14 07:30:00|31320.2|31300.2|31320.3|31300.3|31337.5|31308.8|31317.9|31286|747
1594712100000|2020-07-14 07:35:00|31320|31300|31331.7|31311.7|31350.8|31315.2|31318.8|31292.5|713
1594712400000|2020-07-14 07:40:00|31331.8|31311.8|31334.9|31314.9|31361.3|31326.6|31327.4|31293.9|797
1594712700000|2020-07-14 07:45:00|31334.8|31314.8|31333.4|31313.4|31359.7|31326.1|31326.1|31293.4|670
1594713000000|2020-07-14 07:50:00|31333|31313|31334.5|31314.5|31348.1|31322.4|31321.3|31288.6|688
1594713300000|2020-07-14 07:55:00|31334.3|31314.3|31333.6|31313.6|31351.4|31319.9|31329.8|31300.7|630
1594713600000|2020-07-14 08:00:00|31333.5|31313.5|31321.6|31301.6|31345.2|31315.7|31311.4|31291.4|644
1594713900000|2020-07-14 08:05:00|31321.2|31301.2|31313.6|31293.6|31323|31303|31311.1|31291.1|546
1594714200000|2020-07-14 08:10:00|31314.2|31294.2|31309.6|31289.6|31327.4|31297|31304.9|31271.8|697
1594714500000|2020-07-14 08:15:00|31309.5|31289.5|31310.6|31290.6|31327|31295.7|31304.6|31273.1|745
1594714800000|2020-07-14 08:20:00|31310.8|31290.8|31312.2|31292.2|31349.7|31319.3|31304|31270.4|704
1594715100000|2020-07-14 08:25:00|31312.3|31292.3|31327.3|31307.3|31343.5|31313.3|31307.2|31273.6|656
1594715400000|2020-07-14 08:30:00|31327.9|31307.9|31324.1|31304.1|31346.4|31313|31322.1|31291.6|661
1594715700000|2020-07-14 08:35:00|31324.2|31304.2|31313.2|31293.2|31344.4|31312.2|31311.5|31291.5|659
1594716000000|2020-07-14 08:40:00|31313.3|31293.3|31301.6|31281.6|31332.5|31296.6|31298.8|31276.7|610
1594716300000|2020-07-14 08:45:00|31301.7|31281.7|31282|31262|31316.6|31284.2|31275.4|31242.7|758
1594716600000|2020-07-14 08:50:00|31282.8|31262.8|31291|31271|31301.4|31276.2|31281.6|31250.6|649
1594716900000|2020-07-14 08:55:00|31290.3|31270.3|31297.5|31277.5|31314.6|31280.7|31289.1|31262.7|572
1594717200000|2020-07-14 09:00:00|31296.8|31276.8|31294.8|31274.8|31314|31281.9|31290.1|31262|833
1594717500000|2020-07-14 09:05:00|31294.7|31274.7|31321.3|31301.3|31338.8|31303.7|31290.2|31270.2|772
1594717800000|2020-07-14 09:10:00|31321.2|31301.2|31311.6|31291.6|31326.8|31306.8|31309.2|31272|700
1594718100000|2020-07-14 09:15:00|31312.3|31292.3|31306.3|31286.3|31313.6|31293.6|31300.1|31280.1|648
1594718400000|2020-07-14 09:20:00|31305.6|31285.6|31301.6|31281.6|31306.5|31286.5|31295.8|31275.8|677
1594718700000|2020-07-14 09:25:00|31301.7|31281.7|31295.3|31275.3|31306.3|31286.3|31293.8|31273.8|668
1594719000000|2020-07-14 09:30:00|31295.1|31275.1|31291.8|31271.8|31297.3|31277.3|31286.1|31266.1|680
1594719300000|2020-07-14 09:35:00|31292|31272|31276.6|31256.6|31294.1|31274.1|31272.2|31252.2|651
1594719600000|2020-07-14 09:40:00|31277.1|31257.1|31283.7|31263.7|31284.2|31264.2|31272.8|31252.8|651
1594719900000|2020-07-14 09:45:00|31283.8|31263.8|31273.6|31253.6|31284.3|31264.3|31269.3|31249.3|518
1594720200000|2020-07-14 09:50:00|31273.3|31253.3|31278.4|31258.4|31278.4|31258.4|31266|31246|574
1594720500000|2020-07-14 09:55:00|31278.2|31258.2|31285.2|31265.2|31295.1|31275.1|31273.8|31253.8|539
1594720800000|2020-07-14 10:00:00|31286.8|31266.8|31292.5|31272.5|31295.7|31275.7|31279.3|31259.3|619
1594721100000|2020-07-14 10:05:00|31291.9|31271.9|31291.5|31271.5|31296.6|31276.6|31286.8|31266.8|587
1594721400000|2020-07-14 10:10:00|31291.4|31271.4|31293|31273|31298.1|31278.1|31290|31270|520
1594721700000|2020-07-14 10:15:00|31293.3|31273.3|31305.5|31285.5|31309.2|31289.2|31293.3|31273.3|559
1594722000000|2020-07-14 10:20:00|31305.7|31285.7|31295.1|31275.1|31305.7|31285.7|31291.4|31271.4|593
1594722300000|2020-07-14 10:25:00|31294.9|31274.9|31295.8|31275.8|31298|31278|31288.7|31268.7|570
1594722600000|2020-07-14 10:30:00|31295.7|31275.7|31304.3|31284.3|31304.7|31284.7|31293.9|31273.9|489
1594722900000|2020-07-14 10:35:00|31303.7|31283.7|31295.1|31275.1|31304.2|31284.2|31291.5|31271.5|552
1594723200000|2020-07-14 10:40:00|31295.2|31275.2|31267.7|31247.7|31295.2|31275.2|31265.7|31245.7|682
1594723500000|2020-07-14 10:45:00|31268.1|31248.1|31275.4|31255.4|31279.4|31259.4|31267.2|31247.2|600
1594723800000|2020-07-14 10:50:00|31275.5|31255.5|31263.5|31243.5|31275.5|31255.5|31260.3|31240.3|631
1594724100000|2020-07-14 10:55:00|31263.4|31243.4|31258.2|31238.2|31267.1|31247.1|31246.2|31226.2|625
1594724400000|2020-07-14 11:00:00|31257.3|31237.3|31253.7|31233.7|31262.8|31242.8|31246.3|31226.3|659
1594724700000|2020-07-14 11:05:00|31253.3|31233.3|31266.8|31246.8|31270.9|31250.9|31250.1|31230.1|660
1594725000000|2020-07-14 11:10:00|31266.7|31246.7|31269.5|31249.5|31278.6|31258.6|31264.6|31244.6|710
1594725300000|2020-07-14 11:15:00|31268|31248|31257.4|31237.4|31271.5|31251.5|31254.8|31234.8|587
1594725600000|2020-07-14 11:20:00|31257.8|31237.8|31261.8|31241.8|31262.9|31242.9|31254.7|31234.7|540
1594725900000|2020-07-14 11:25:00|31261.9|31241.9|31247.8|31227.8|31263.1|31243.1|31245.3|31225.3|610
1594726200000|2020-07-14 11:30:00|31246.7|31226.7|31244.9|31224.9|31250.7|31230.7|31243.9|31223.9|573
1594726500000|2020-07-14 11:35:00|31246.2|31226.2|31244.1|31224.1|31250.1|31230.1|31236.6|31216.6|691
1594726800000|2020-07-14 11:40:00|31243.7|31223.7|31249|31229|31249.4|31229.4|31239.6|31219.6|664
1594727100000|2020-07-14 11:45:00|31248.9|31228.9|31249.2|31229.2|31254.8|31234.8|31239.6|31219.6|659
1594727400000|2020-07-14 11:50:00|31248.7|31228.7|31261.3|31241.3|31269.3|31249.3|31248.7|31228.7|661
1594727700000|2020-07-14 11:55:00|31261.6|31241.6|31266.8|31246.8|31292.3|31272.3|31258.6|31238.6|693
1594728000000|2020-07-14 12:00:00|31263.4|31243.4|31265.5|31245.5|31274.4|31254.4|31255.7|31235.7|717
1594728300000|2020-07-14 12:05:00|31265.6|31245.6|31272.1|31252.1|31272.1|31252.1|31262.7|31242.7|564
1594728600000|2020-07-14 12:10:00|31272|31252|31262.4|31242.4|31277.6|31257.6|31261.7|31241.7|518
1594728900000|2020-07-14 12:15:00|31262.6|31242.6|31251.4|31231.4|31265.4|31245.4|31243|31223|721
1594729200000|2020-07-14 12:20:00|31251.3|31231.3|31248.6|31228.6|31261|31241|31241.2|31221.2|700
1594729500000|2020-07-14 12:25:00|31248.8|31228.8|31270.7|31220.7|31271.6|31235.2|31245.8|31218.9|599
1594729800000|2020-07-14 12:30:00|31271.3|31221.3|31242.1|31222.1|31272.8|31241.5|31235.2|31209.4|839
1594730100000|2020-07-14 12:35:00|31241|31221|31269.2|31249.2|31269.7|31249.7|31233|31213|872
1594730400000|2020-07-14 12:40:00|31269.1|31249.1|31280.6|31260.6|31291|31271|31265.4|31245.4|823
1594730700000|2020-07-14 12:45:00|31280.7|31260.7|31237.9|31217.9|31281.8|31261.8|31231.8|31211.8|869
1594731000000|2020-07-14 12:50:00|31237|31217|31238.7|31218.7|31246|31226|31233.5|31213.5|784
1594731300000|2020-07-14 12:55:00|31238.6|31218.6|31253.1|31233.1|31258.2|31238.2|31237|31217|758
1594731600000|2020-07-14 13:00:00|31253.6|31233.6|31258.3|31238.3|31260.9|31240.9|31230.1|31210.1|805
1594731900000|2020-07-14 13:05:00|31258.6|31238.6|31283.3|31263.3|31283.9|31263.9|31257.2|31237.2|766
1594732200000|2020-07-14 13:10:00|31283.7|31263.7|31293.6|31273.6|31295.9|31275.9|31277.6|31257.6|745
1594732500000|2020-07-14 13:15:00|31293.7|31273.7|31293.5|31273.5|31302.2|31282.2|31289.3|31269.3|765
1594732800000|2020-07-14 13:20:00|31293.2|31273.2|31290.2|31270.2|31296.1|31276.1|31282.8|31262.8|653
1594733100000|2020-07-14 13:25:00|31289.5|31269.5|31297.9|31277.9|31303.6|31283.6|31288.8|31268.8|669
1594733400000|2020-07-14 13:30:00|31297.4|31277.4|31278.7|31258.7|31312.6|31292.6|31271.5|31251.5|922
1594733700000|2020-07-14 13:35:00|31280.8|31260.8|31280.6|31260.6|31302|31282|31280.6|31260.6|866
1594734000000|2020-07-14 13:40:00|31280.2|31260.2|31243.7|31223.7|31285.9|31265.9|31240.5|31220.5|865
1594734300000|2020-07-14 13:45:00|31243.3|31223.3|31246.9|31226.9|31248.8|31228.8|31227.6|31207.6|893
1594734600000|2020-07-14 13:50:00|31246.4|31226.4|31240.1|31220.1|31256.4|31236.4|31234.1|31214.1|879
1594734900000|2020-07-14 13:55:00|31240.6|31220.6|31222.6|31202.6|31246|31226|31213.2|31193.2|1034
1594735200000|2020-07-14 14:00:00|31223|31203|31232.2|31212.2|31235|31215|31216.3|31196.3|956
1594735500000|2020-07-14 14:05:00|31232.3|31212.3|31244.9|31224.9|31245.6|31225.6|31211.4|31191.4|919
1594735800000|2020-07-14 14:10:00|31245.1|31225.1|31233.1|31213.1|31248|31228|31230.5|31210.5|852
1594736100000|2020-07-14 14:15:00|31233.2|31213.2|31216.5|31196.5|31233.4|31213.4|31212.7|31192.7|888
1594736400000|2020-07-14 14:20:00|31217.5|31197.5|31207.5|31187.5|31221.6|31201.6|31205.6|31185.6|791
1594736700000|2020-07-14 14:25:00|31208.6|31188.6|31203.2|31183.2|31218|31198|31199.2|31179.2|753
1594737000000|2020-07-14 14:30:00|31203.4|31183.4|31192.1|31172.1|31203.4|31183.4|31189.3|31169.3|883
1594737300000|2020-07-14 14:35:00|31190.8|31170.8|31206.4|31186.4|31214.7|31194.7|31190.7|31170.7|786
1594737600000|2020-07-14 14:40:00|31206.9|31186.9|31204.6|31184.6|31208.4|31188.4|31196.5|31176.5|836
1594737900000|2020-07-14 14:45:00|31204.3|31184.3|31200.7|31180.7|31208.2|31188.2|31182.7|31162.7|853
1594738200000|2020-07-14 14:50:00|31200.2|31180.2|31198.2|31178.2|31218.5|31198.5|31188.8|31168.8|842
1594738500000|2020-07-14 14:55:00|31198.3|31178.3|31203.9|31183.9|31210.7|31190.7|31189.9|31169.9|859
1594738800000|2020-07-14 15:00:00|31203.6|31183.6|31210.8|31190.8|31216|31196|31198.5|31178.5|824
1594739100000|2020-07-14 15:05:00|31211.2|31191.2|31215.1|31195.1|31229.4|31209.4|31209.9|31189.9|844
1594739400000|2020-07-14 15:10:00|31214.9|31194.9|31206.1|31186.1|31215.6|31195.6|31181.9|31161.9|850
1594739700000|2020-07-14 15:15:00|31206.3|31186.3|31214.9|31194.9|31220.3|31200.3|31198.9|31178.9|837
1594740000000|2020-07-14 15:20:00|31214.8|31194.8|31211.6|31191.6|31219.2|31199.2|31208.8|31188.8|785
1594740300000|2020-07-14 15:25:00|31212.5|31192.5|31221.8|31201.8|31226|31206|31209.2|31189.2|711
1594740600000|2020-07-14 15:30:00|31221.9|31201.9|31206.4|31186.4|31222.9|31202.9|31205.8|31185.8|790
1594740900000|2020-07-14 15:35:00|31206.3|31186.3|31208.5|31188.5|31210.9|31190.9|31201.9|31181.9|717
1594741200000|2020-07-14 15:40:00|31209.4|31189.4|31179.9|31159.9|31210|31190|31167.4|31147.4|773
1594741500000|2020-07-14 15:45:00|31180|31160|31185.6|31165.6|31190.4|31170.4|31175.4|31155.4|790
1594741800000|2020-07-14 15:50:00|31185.5|31165.5|31181.3|31161.3|31188.3|31168.3|31173.9|31153.9|634
1594742100000|2020-07-14 15:55:00|31181.5|31161.5|31173.8|31153.8|31185.6|31165.6|31170.4|31150.4|634
1594742400000|2020-07-14 16:00:00|31174.8|31154.8|31173.5|31153.5|31191.8|31157.8|31172.8|31139.1|568
1594742700000|2020-07-14 16:05:00|31173.9|31153.9|31180.6|31160.6|31183.7|31163.7|31170.9|31150.9|523
1594743000000|2020-07-14 16:10:00|31180.2|31160.2|31177.4|31157.4|31183.2|31163.2|31176.8|31156.8|541
1594743300000|2020-07-14 16:15:00|31178|31158|31172.9|31152.9|31180.5|31160.5|31169.4|31149.4|518
1594743600000|2020-07-14 16:20:00|31173|31153|31183.8|31163.8|31183.8|31163.8|31172|31152|545
1594743900000|2020-07-14 16:25:00|31183.5|31163.5|31181.8|31161.8|31187|31167|31177.8|31157.8|450
1594744200000|2020-07-14 16:30:00|31181.9|31161.9|31175.8|31155.8|31192.1|31163.2|31174.8|31141|534
1594744500000|2020-07-14 16:35:00|31177.2|31157.2|31167.6|31147.6|31187.2|31158.4|31166|31136|511
1594744800000|2020-07-14 16:40:00|31167.4|31147.4|31172.3|31152.3|31173|31153|31163.5|31143.5|530
1594745100000|2020-07-14 16:45:00|31172.9|31152.9|31171.7|31151.7|31172.9|31152.9|31165.8|31145.8|549
1594745400000|2020-07-14 16:50:00|31171.5|31151.5|31170.6|31150.6|31180.1|31160.1|31165.4|31145.4|542
1594745700000|2020-07-14 16:55:00|31170.5|31150.5|31170.7|31150.7|31175.4|31155.4|31162.6|31142.6|596
1594746000000|2020-07-14 17:00:00|31170.6|31150.6|31171.3|31151.3|31178.8|31158.8|31165.2|31145.2|596
1594746300000|2020-07-14 17:05:00|31171.2|31151.2|31174.1|31154.1|31178.6|31158.6|31162.5|31142.5|568
1594746600000|2020-07-14 17:10:00|31174.4|31154.4|31173.3|31153.3|31176.7|31156.7|31169.9|31149.9|485
1594746900000|2020-07-14 17:15:00|31174.4|31154.4|31168.1|31148.1|31183.8|31163.8|31161.6|31141.6|508
1594747200000|2020-07-14 17:20:00|31168|31148|31163.9|31143.9|31173|31153|31161.3|31141.3|600
1594747500000|2020-07-14 17:25:00|31163.4|31143.4|31168.7|31148.7|31171.6|31151.6|31159.6|31139.6|521
1594747800000|2020-07-14 17:30:00|31168.8|31148.8|31166.8|31146.8|31181.1|31152.9|31165.3|31131.1|536
1594748100000|2020-07-14 17:35:00|31167.3|31147.3|31168.1|31148.1|31173|31153|31165.4|31145.4|491
1594748400000|2020-07-14 17:40:00|31168|31148|31169.1|31149.1|31175.9|31155.9|31166.9|31146.9|555
1594748700000|2020-07-14 17:45:00|31169.2|31149.2|31165.5|31145.5|31170.8|31150.8|31163.4|31143.4|529
1594749000000|2020-07-14 17:50:00|31165.6|31145.6|31162.9|31142.9|31166.7|31146.7|31158.7|31138.7|458
1594749300000|2020-07-14 17:55:00|31161.6|31141.6|31169.6|31149.6|31187.5|31161|31160.1|31133.2|606
1594749600000|2020-07-14 18:00:00|31168.8|31148.8|31166.5|31146.5|31178.8|31151.9|31157.2|31125.9|740
1594749900000|2020-07-14 18:05:00|31166.6|31146.6|31167.3|31147.3|31171.2|31151.2|31160.7|31140.7|564
1594750200000|2020-07-14 18:10:00|31167.7|31147.7|31189.1|31139.1|31189.3|31154.4|31162.2|31132.8|621
1594750500000|2020-07-14 18:15:00|31189|31139|31170|31150|31191.1|31156.4|31168.6|31136.6|511
1594750800000|2020-07-14 18:20:00|31170.1|31150.1|31171.8|31151.8|31181.4|31152.5|31161.7|31124|574
1594751100000|2020-07-14 18:25:00|31171.6|31151.6|31172.4|31152.4|31193.8|31160.6|31168.7|31140.7|522
1594751400000|2020-07-14 18:30:00|31172.6|31152.6|31173.4|31153.4|31175.8|31155.8|31167.7|31147.7|498
1594751700000|2020-07-14 18:35:00|31173.3|31153.3|31186|31166|31199|31166|31172.3|31146.1|502
1594752000000|2020-07-14 18:40:00|31185.7|31165.7|31185.2|31165.2|31204.9|31170.6|31183.9|31151.4|478
1594752300000|2020-07-14 18:45:00|31185.8|31165.8|31190.5|31170.5|31203.6|31170.5|31180.7|31146.1|522
1594752600000|2020-07-14 18:50:00|31190.2|31170.2|31182.4|31162.4|31206.1|31172.1|31181.9|31155.1|494
1594752900000|2020-07-14 18:55:00|31182.3|31162.3|31192.3|31172.3|31207.4|31173.2|31181.6|31156.2|577
1594753200000|2020-07-14 19:00:00|31207.2|31157.2|31229.5|31179.5|31229.7|31194.6|31192.5|31155.6|651
1594753500000|2020-07-14 19:05:00|31225.6|31175.6|31231.5|31181.5|31235.8|31200|31213.7|31172.1|636
1594753800000|2020-07-14 19:10:00|31231.8|31181.8|31227|31177|31231.9|31197.2|31209|31174.5|579
1594754100000|2020-07-14 19:15:00|31227.1|31177.1|31214|31194|31231.4|31196|31211.7|31175.8|506
1594754400000|2020-07-14 19:20:00|31213.6|31193.6|31219.2|31169.2|31224.8|31194.2|31201.7|31166.9|545
1594754700000|2020-07-14 19:25:00|31219|31169|31206.7|31186.7|31220|31187.9|31201.5|31166.2|477
1594755000000|2020-07-14 19:30:00|31203.2|31183.2|31214.9|31164.9|31217.4|31183.2|31198|31158.1|657
1594755300000|2020-07-14 19:35:00|31214.6|31164.6|31220.1|31170.1|31223.2|31182.2|31199|31162|664
1594755600000|2020-07-14 19:40:00|31220.7|31170.7|31212.9|31162.9|31222.9|31172.9|31208.5|31158.5|694
1594755900000|2020-07-14 19:45:00|31213.8|31163.8|31206.4|31156.4|31217.9|31171.5|31188.3|31151.3|647
1594756200000|2020-07-14 19:50:00|31206.5|31156.5|31212.2|31162.2|31213.9|31163.9|31202.6|31152.6|670
1594756500000|2020-07-14 19:55:00|31211.4|31161.4|31220.4|31170.4|31223.5|31185.9|31204.7|31090.4|755
1594756800000|2020-07-14 20:00:00|31221.1|31171.1|31210.7|31160.7|31223.9|31183.2|31199.9|31156.9|571
1594757100000|2020-07-14 20:05:00|31211.8|31161.8|31216.7|31166.7|31218|31181.8|31197.6|31161.7|457
1594757400000|2020-07-14 20:10:00|31216.3|31166.3|31215.7|31165.7|31218.2|31168.2|31212.8|31162.8|428
1594757700000|2020-07-14 20:15:00|31216|31166|31210.9|31160.9|31217.8|31167.8|31208.7|31158.7|549
1594758000000|2020-07-14 20:20:00|31212.2|31162.2|31212.5|31162.5|31216.1|31174|31194|31158.6|465
1594758300000|2020-07-14 20:25:00|31211.3|31161.3|31215.5|31165.5|31216.9|31176.7|31196.7|31158.3|510
1594758600000|2020-07-14 20:30:00|31213.3|31163.3|31212|31162|31215.7|31165.7|31207|31157|475
1594758900000|2020-07-14 20:35:00|31211.3|31161.3|31208.9|31158.9|31214.2|31164.2|31198.5|31148.5|399
1594759200000|2020-07-14 20:40:00|31208.8|31158.8|31197.7|31147.7|31211.1|31161.1|31195.1|31145.1|387
1594759500000|2020-07-14 20:45:00|31197.1|31147.1|31190.6|31140.6|31200|31158.9|31178.6|31138.4|507
1594759800000|2020-07-14 20:50:00|31190|31140|31198.8|31148.8|31202.7|31152.7|31190|31135.3|567
1594760100000|2020-07-14 20:55:00|31197.6|31147.6|31191|31137.3|31218.4|31155|31186.1|31126.5|450
1594760400000|2020-07-14 21:00:00|31209.1|31132.5|31199.8|31133.2|31212.7|31136.3|31199.2|31120.3|135
1594760700000|2020-07-14 21:05:00|31193.2|31143.2|31218.8|31130.6|31234|31143.2|31183.1|31058.1|175
1594761000000|2020-07-14 21:10:00|31217.2|31131.4|31227|31138.8|31231.2|31147.2|31178.3|31053.3|500
1594761300000|2020-07-14 21:15:00|31224.1|31131.6|31212.1|31147.4|31232.1|31156.4|31176.9|31051.9|214
1594761600000|2020-07-14 21:20:00|31209.8|31146.2|31218.7|31145.1|31228|31157.7|31184.1|31059.1|173
1594761900000|2020-07-14 21:25:00|31219.5|31146.9|31217|31143|31221.9|31154.1|31197.6|31072.6|273
1594762200000|2020-07-14 21:30:00|31208|31133.3|31222|31135|31233.8|31153|31181.5|31056.5|256
1594762500000|2020-07-14 21:35:00|31221.8|31135.6|31213.9|31131.1|31232.8|31150.4|31208.7|31091.7|294
1594762800000|2020-07-14 21:40:00|31214.9|31131.3|31212.3|31116.2|31220|31138.5|31196.3|31088|432
1594763100000|2020-07-14 21:45:00|31209.9|31122.6|31201|31125|31216.7|31144.3|31192.1|31097.3|234
1594763400000|2020-07-14 21:50:00|31204|31123.8|31203.4|31114.8|31215|31133.8|31194.3|31096.3|300
1594763700000|2020-07-14 21:55:00|31203.6|31114.6|31196.1|31113.3|31215.3|31140.3|31185.9|31090|414
1594764000000|2020-07-14 22:00:00|31193.7|31124.9|31188.8|31115|31226.8|31124.9|31143.2|31018.2|558
1594764300000|2020-07-14 22:05:00|31188.1|31115.3|31198.6|31107.7|31216.5|31125.7|31181.9|31091.3|313
1594764600000|2020-07-14 22:10:00|31192|31113.8|31181.1|31102.2|31208.7|31126.9|31165.8|31040.8|372
1594764900000|2020-07-14 22:15:00|31181.9|31096.6|31179.2|31108.1|31189.2|31125.5|31176.1|31052.3|364
1594765200000|2020-07-14 22:20:00|31179.3|31107.3|31148|31023|31207.5|31122.6|31122.5|30997.5|404
1594765500000|2020-07-14 22:25:00|31147.7|31022.7|31170.2|31118.1|31195.9|31119.6|31131.2|31006.2|412
1594765800000|2020-07-14 22:30:00|31172.4|31115.5|31173.2|31120.3|31184.9|31121.1|31141.8|31016.8|454
1594766100000|2020-07-14 22:35:00|31173.3|31120.8|31174|31115.4|31191|31120.8|31141.7|31016.7|323
1594766400000|2020-07-14 22:40:00|31173.4|31105.4|31162.2|31037.2|31190.6|31116.8|31141|31016|367
1594766700000|2020-07-14 22:45:00|31178.5|31087.5|31164.9|31104.1|31190.2|31111.8|31153.4|31028.4|399
1594767000000|2020-07-14 22:50:00|31165.7|31098.3|31169.9|31106.7|31185.5|31111.4|31162.6|31070.7|291
1594767300000|2020-07-14 22:55:00|31176.2|31100.1|31186.5|31084.5|31203.4|31117|31147.8|31022.8|308
1594767600000|2020-07-14 23:00:00|31183.7|31060.6|31177.2|31096.3|31195|31122.3|31114|30989|450
1594767900000|2020-07-14 23:05:00|31185.3|31091.3|31185.2|31072.8|31196.3|31121.9|31137.7|31012.7|458
1594768200000|2020-07-14 23:10:00|31194.4|31080|31170.3|31090.8|31194.4|31123.1|31133.6|31008.6|374
1594768500000|2020-07-14 23:15:00|31171.9|31090.1|31166.7|31109.6|31174|31120.9|31145.5|31020.5|522
1594768800000|2020-07-14 23:20:00|31167.2|31112.2|31163.3|31113.3|31173.5|31116|31128.6|31003.6|492
1594769100000|2020-07-14 23:25:00|31156.3|31079.8|31157.6|31107.6|31163.6|31111.8|31147.2|31027.4|363
1594769400000|2020-07-14 23:30:00|31151.2|31101.2|31158.7|31108.7|31161|31111|31118.4|30993.4|357
1594769700000|2020-07-14 23:35:00|31158.6|31108.6|31157.3|31107.3|31163.5|31111.8|31153.6|31085|276
1594770000000|2020-07-14 23:40:00|31157.5|31107.5|31165.2|31115.2|31167|31117|31153.1|31103.1|347
1594770300000|2020-07-14 23:45:00|31165.5|31115.5|31169|31119|31172.3|31122.3|31161|31098.9|322
1594770600000|2020-07-14 23:50:00|31168.8|31118.8|31169|31119|31171.3|31121.3|31165.8|31110.4|250
1594770900000|2020-07-14 23:55:00|31169.1|31119.1|31159.1|31098|31169.1|31119.1|31120.7|30995.7|419
1594771200000|2020-07-15 00:00:00|31130.2|31005.2|31148.1|31098.1|31176.4|31114.5|31130.2|31005.2|994
1594771500000|2020-07-15 00:05:00|31148|31098|31131.2|31074.5|31153.7|31099|31129.7|31061.4|1120
1594771800000|2020-07-15 00:10:00|31131.8|31071.2|31140.8|31090.5|31147.4|31094.4|31126.8|31068.5|1105
1594772100000|2020-07-15 00:15:00|31139.4|31088.8|31143.8|31089.6|31150.5|31098.4|31134.1|31070.6|1072
1594772400000|2020-07-15 00:20:00|31143.9|31090|31158.7|31103.7|31162|31109.1|31139.4|31079.2|1075
1594772700000|2020-07-15 00:25:00|31158.9|31102.9|31153.4|31094.9|31168.7|31113.8|31147.4|31090.9|1108
1594773000000|2020-07-15 00:30:00|31153.2|31097.5|31153.8|31103.8|31165|31109|31145.6|31090|1100
1594773300000|2020-07-15 00:35:00|31156.1|31106|31160.8|31099.2|31168.4|31114.8|31148.9|31088.6|1142
1594773600000|2020-07-15 00:40:00|31162.1|31100|31147.1|31097.1|31168.6|31113|31146|31089.1|1103
1594773900000|2020-07-15 00:45:00|31145.8|31095.8|31150|31100|31161.5|31107.2|31137.3|31084|999
1594774200000|2020-07-15 00:50:00|31145.5|31095.5|31166.8|31106.4|31171.7|31115.8|31140.2|31081.1|1084
1594774500000|2020-07-15 00:55:00|31166.4|31106.9|31159.2|31109.2|31171.2|31116.5|31149.9|31092.6|1044
1594774800000|2020-07-15 01:00:00|31159.1|31109.1|31158.9|31108.9|31169.3|31114.8|31149.5|31084|1067
1594775100000|2020-07-15 01:05:00|31155.4|31105.4|31166.4|31111.8|31170.9|31118.7|31152|31099.2|1054
1594775400000|2020-07-15 01:10:00|31164.3|31112.5|31157|31097.7|31167.1|31115.1|31149.5|31092.2|1042
1594775700000|2020-07-15 01:15:00|31158|31096.1|31157.7|31106.6|31169.7|31115.2|31154.2|31093.4|1146
1594776000000|2020-07-15 01:20:00|31157|31107|31159.3|31109.3|31168.5|31115.2|31154|31091.9|1132
1594776300000|2020-07-15 01:25:00|31160.6|31108.8|31140.6|31089.1|31162.9|31110.7|31136.3|31082.2|1150
1594776600000|2020-07-15 01:30:00|31139.6|31089.6|31150.4|31100.4|31158.7|31104.7|31133.7|31073.4|1153
1594776900000|2020-07-15 01:35:00|31152.2|31100|31156.9|31106.9|31164.9|31110.9|31143.7|31082.4|1139
1594777200000|2020-07-15 01:40:00|31157.3|31107.3|31155.4|31105.4|31168.4|31116|31149.1|31091.7|806
1594777500000|2020-07-15 01:45:00|31154.6|31104.6|31164.3|31102.8|31174.1|31119.9|31146.7|31086.6|692
1594777800000|2020-07-15 01:50:00|31164.7|31100.6|31165|31101.7|31167.2|31111.6|31150.7|31078.4|650
1594778100000|2020-07-15 01:55:00|31164.5|31101.8|31161.8|31100.8|31169.6|31114.5|31156.2|31092.1|617
1594778400000|2020-07-15 02:00:00|31162|31099.9|31165.7|31112.1|31173|31114.6|31152.3|31076.5|609
1594778700000|2020-07-15 02:05:00|31166.1|31110.9|31169.1|31106.5|31174.9|31118.3|31157.7|31077.1|644
1594779000000|2020-07-15 02:10:00|31169.8|31109.8|31170.6|31114.7|31177.9|31123.3|31158.7|31097.5|601
1594779300000|2020-07-15 02:15:00|31171.4|31114.3|31178|31128|31182.8|31128.1|31165.3|31101.7|523
1594779600000|2020-07-15 02:20:00|31176.8|31126.8|31169.2|31119.2|31183|31126.8|31166.9|31116.8|411
1594779900000|2020-07-15 02:25:00|31169.7|31119.7|31169.3|31114.4|31177.5|31123.3|31165.1|31112.9|467
1594780200000|2020-07-15 02:30:00|31170.2|31114|31174.6|31116.1|31178|31119.1|31164.6|31102|411
1594780500000|2020-07-15 02:35:00|31165.8|31114.4|31172.1|31122.1|31177.1|31125.2|31162.4|31108.8|404
1594780800000|2020-07-15 02:40:00|31171.9|31121.9|31178.1|31128.1|31195.1|31136.7|31171.5|31102.2|540
1594781100000|2020-07-15 02:45:00|31179.4|31129.4|31181.2|31131.2|31193.8|31137.6|31175.9|31119.7|467
1594781400000|2020-07-15 02:50:00|31179.9|31129.9|31181.1|31131.1|31189.2|31137.5|31176.6|31120.5|375
1594781700000|2020-07-15 02:55:00|31179.9|31129.9|31180.6|31130.6|31193.9|31134.9|31175.4|31118|490
1594782000000|2020-07-15 03:00:00|31181.5|31131.5|31174.2|31124.2|31192.2|31136.1|31174.1|31122|727
1594782300000|2020-07-15 03:05:00|31174.4|31124.4|31182.9|31132.9|31191.8|31134.4|31169|31112.7|697
1594782600000|2020-07-15 03:10:00|31185.5|31132.3|31188.5|31135.5|31198.3|31140.6|31173.5|31116.2|855
1594782900000|2020-07-15 03:15:00|31188.4|31136.7|31189.8|31138.9|31199.1|31141.8|31179.5|31123.8|997
1594783200000|2020-07-15 03:20:00|31189.1|31139.1|31194.2|31135.4|31201.9|31143.6|31185.4|31122.8|1005
1594783500000|2020-07-15 03:25:00|31193.8|31135.1|31197.5|31145.5|31204|31147.4|31183.6|31125.2|934
1594783800000|2020-07-15 03:30:00|31197|31145.9|31196.2|31146.2|31207.5|31149.7|31190.4|31138.5|913
1594784100000|2020-07-15 03:35:00|31195.8|31139|31198|31148|31203.6|31151.2|31192.5|31135.9|809
1594784400000|2020-07-15 03:40:00|31195.9|31145.9|31195.9|31145.9|31205.6|31150.8|31192|31142|525
1594784700000|2020-07-15 03:45:00|31195.6|31145.6|31191.9|31141.9|31197.9|31147.9|31189.8|31139.8|461
1594785000000|2020-07-15 03:50:00|31191.8|31141.8|31194.2|31144.2|31198.7|31148.7|31184|31134|509
1594785300000|2020-07-15 03:55:00|31194.5|31144.5|31187.1|31137.1|31195.9|31145.9|31186|31136|374
1594785600000|2020-07-15 04:00:00|31187.2|31137.2|31189.4|31139.4|31194.1|31144.1|31179.1|31129.1|425
1594785900000|2020-07-15 04:05:00|31189.8|31139.8|31188|31138|31195.5|31145.5|31181.1|31131.1|423
1594786200000|2020-07-15 04:10:00|31189.1|31139.1|31191.9|31141.9|31193.5|31143.5|31185.1|31135.1|352
1594786500000|2020-07-15 04:15:00|31191.6|31141.6|31183.7|31133.7|31194.7|31156.2|31176.2|31128.1|395
1594786800000|2020-07-15 04:20:00|31184.2|31134.2|31183.6|31133.6|31188.2|31138.2|31178.9|31128.9|444
1594787100000|2020-07-15 04:25:00|31183.8|31133.8|31186.3|31136.3|31189.6|31139.6|31179.1|31129.1|350
1594787400000|2020-07-15 04:30:00|31184.3|31134.3|31178.2|31128.2|31188.3|31138.3|31170.1|31120.1|526
1594787700000|2020-07-15 04:35:00|31177|31127|31183.3|31133.3|31183.7|31133.7|31173.1|31123.1|378
1594788000000|2020-07-15 04:40:00|31183.5|31133.5|31188.4|31138.4|31191.5|31141.5|31177.6|31127.6|373
1594788300000|2020-07-15 04:45:00|31187.5|31137.5|31185.4|31135.4|31190.4|31140.4|31181.3|31131.3|442
1594788600000|2020-07-15 04:50:00|31186.3|31136.3|31186.7|31136.7|31190.3|31140.3|31179.3|31129.3|399
1594788900000|2020-07-15 04:55:00|31186.4|31136.4|31189.7|31139.7|31196.3|31146.3|31181.7|31131.7|575
1594789200000|2020-07-15 05:00:00|31190.9|31140.9|31198.1|31148.1|31203.6|31153.6|31187.8|31137.8|606
1594789500000|2020-07-15 05:05:00|31198|31148|31193.6|31143.6|31198.9|31148.9|31189.1|31139.1|517
1594789800000|2020-07-15 05:10:00|31194.5|31144.5|31193.9|31143.9|31196|31146|31190.8|31140.8|376
1594790100000|2020-07-15 05:15:00|31193.6|31143.6|31194.2|31144.2|31198|31148|31189.2|31139.2|354
1594790400000|2020-07-15 05:20:00|31194.6|31144.6|31194.4|31144.4|31196.8|31146.8|31190.4|31140.4|269
1594790700000|2020-07-15 05:25:00|31193.5|31143.5|31193.9|31143.9|31196.6|31146.6|31185.2|31135.2|467
1594791000000|2020-07-15 05:30:00|31193.8|31143.8|31192.1|31142.1|31200.2|31150.2|31190.1|31140.1|475
1594791300000|2020-07-15 05:35:00|31190.8|31140.8|31189.2|31139.2|31196.7|31146.7|31185.3|31135.3|457
1594791600000|2020-07-15 05:40:00|31189|31139|31182.2|31132.2|31193.6|31143.6|31181.3|31131.3|394
1594791900000|2020-07-15 05:45:00|31181.9|31131.9|31180.5|31130.5|31185.9|31135.9|31177.9|31127.9|462
1594792200000|2020-07-15 05:50:00|31179.7|31129.7|31181.7|31131.7|31184.7|31144.7|31164|31127.8|502
1594792500000|2020-07-15 05:55:00|31181.9|31131.9|31176.4|31126.4|31184.4|31140.6|31158.8|31124.9|454
1594792800000|2020-07-15 06:00:00|31176.3|31126.3|31161.7|31141.7|31181.9|31146.3|31156.8|31118.7|529
1594793100000|2020-07-15 06:05:00|31161|31141|31154.2|31104.2|31172.5|31141.5|31137.6|31096.5|633
1594793400000|2020-07-15 06:10:00|31154.6|31104.6|31120.7|31100.7|31156|31119.1|31118|31081.2|484
1594793700000|2020-07-15 06:15:00|31120.9|31100.9|31110.2|31090.2|31135.2|31102.2|31109|31074.4|541
1594794000000|2020-07-15 06:20:00|31110.4|31090.4|31135.4|31085.4|31137.3|31107.5|31090.5|31042.2|673
1594794300000|2020-07-15 06:25:00|31121|31101|31100.9|31080.9|31128.2|31101|31093.8|31063.9|572
1594794600000|2020-07-15 06:30:00|31101.3|31081.3|31097.4|31077.4|31101.6|31081.6|31095.5|31075.5|431
1594794900000|2020-07-15 06:35:00|31097.5|31077.5|31093.1|31073.1|31098.6|31078.6|31089.1|31069.1|466
1594795200000|2020-07-15 06:40:00|31094|31074|31084.1|31064.1|31108.1|31088.1|31084|31064|579
1594795500000|2020-07-15 06:45:00|31084.3|31064.3|31077.2|31057.2|31088.1|31068.1|31073.3|31053.3|573
1594795800000|2020-07-15 06:50:00|31076.7|31056.7|31090.5|31070.5|31092|31072|31074.6|31054.6|468
1594796100000|2020-07-15 06:55:00|31090.4|31070.4|31095.6|31075.6|31111.5|31079.3|31087.4|31059.4|468
1594796400000|2020-07-15 07:00:00|31094.3|31074.3|31097.6|31077.6|31101.3|31081.3|31087.4|31067.4|669
1594796700000|2020-07-15 07:05:00|31097.3|31077.3|31091.3|31071.3|31102.7|31077.3|31066.1|31046.1|833
1594797000000|2020-07-15 07:10:00|31091.6|31071.6|31135.8|31115.8|31138|31118|31084.2|31064.2|750
1594797300000|2020-07-15 07:15:00|31136.2|31116.2|31111.7|31091.7|31136.2|31116.2|31111.6|31091.6|723
1594797600000|2020-07-15 07:20:00|31112.3|31092.3|31101|31081|31112.5|31092.5|31094.2|31074.2|700
1594797900000|2020-07-15 07:25:00|31099.8|31079.8|31091|31071|31101.9|31081.9|31090.4|31070.4|541
1594798200000|2020-07-15 07:30:00|31091.2|31071.2|31048.5|31028.5|31091.2|31071.2|31047.7|31027.7|780
1594798500000|2020-07-15 07:35:00|31048.7|31028.7|31054.8|31034.8|31055.5|31035.5|31037.6|31017.6|730
1594798800000|2020-07-15 07:40:00|31054.9|31034.9|30991|30971|31054.9|31034.9|30985.8|30965.8|864
1594799100000|2020-07-15 07:45:00|30990.7|30970.7|30995.6|30975.6|31000.2|30980.2|30981.2|30961.2|760
1594799400000|2020-07-15 07:50:00|30995|30975|31000.8|30980.8|31001.3|30981.3|30988.3|30968.3|749
1594799700000|2020-07-15 07:55:00|31001.3|30981.3|31005|30985|31005.8|30985.8|30996.6|30976.6|709
1594800000000|2020-07-15 08:00:00|31004.7|30984.7|30945.5|30925.5|31004.7|30984.7|30942.5|30922.5|766
1594800300000|2020-07-15 08:05:00|30945.6|30925.6|30941.6|30921.6|30948.5|30928.5|30935.8|30915.8|665
1594800600000|2020-07-15 08:10:00|30941.9|30921.9|30942.5|30922.5|30947.4|30927.4|30939.7|30919.7|609
1594800900000|2020-07-15 08:15:00|30942.2|30922.2|30944.6|30924.6|30950.1|30930.1|30937.3|30917.3|583
1594801200000|2020-07-15 08:20:00|30944.4|30924.4|30943.4|30923.4|30948.9|30928.9|30933|30913|675
1594801500000|2020-07-15 08:25:00|30935.5|30915.5|30912.6|30892.6|30935.5|30915.5|30912|30892|737
1594801800000|2020-07-15 08:30:00|30913.1|30893.1|30929.2|30909.2|30929.6|30909.6|30911.5|30891.5|655
1594802100000|2020-07-15 08:35:00|30929.7|30909.7|30960.7|30940.7|30963.1|30943.1|30921.7|30901.7|648
1594802400000|2020-07-15 08:40:00|30960.8|30940.8|30948.6|30928.6|30965.8|30945.8|30941.1|30921.1|741
1594802700000|2020-07-15 08:45:00|30948|30928|30960.6|30940.6|30965|30945|30947.8|30927.8|720
1594803000000|2020-07-15 08:50:00|30960|30940|30960.2|30940.2|30966.4|30946.4|30956|30936|689
1594803300000|2020-07-15 08:55:00|30960.5|30940.5|30949.3|30929.3|30961.5|30941.5|30940.4|30920.4|730
1594803600000|2020-07-15 09:00:00|30949.9|30929.9|30959.9|30939.9|30961|30941|30948.8|30928.8|659
1594803900000|2020-07-15 09:05:00|30960|30940|30972.8|30952.8|30973.9|30953.9|30959.3|30939.3|553
1594804200000|2020-07-15 09:10:00|30973.9|30953.9|30975.1|30955.1|30978|30958|30969.5|30949.5|585
1594804500000|2020-07-15 09:15:00|30975.2|30955.2|30975|30955|30982|30962|30972.9|30952.9|584
1594804800000|2020-07-15 09:20:00|30975.6|30955.6|30979.1|30959.1|30981.2|30961.2|30971.7|30951.7|545
1594805100000|2020-07-15 09:25:00|30979.3|30959.3|30974.1|30954.1|30983|30963|30970.5|30950.5|610
1594805400000|2020-07-15 09:30:00|30974.2|30954.2|30975.2|30955.2|30978.6|30958.6|30963|30943|679
1594805700000|2020-07-15 09:35:00|30975.3|30955.3|30968.9|30948.9|30979.7|30959.7|30966.9|30946.9|624
1594806000000|2020-07-15 09:40:00|30967.9|30947.9|30976|30956|30977.3|30957.3|30966.1|30946.1|586
1594806300000|2020-07-15 09:45:00|30976.1|30956.1|30974|30954|30978.2|30958.2|30969.4|30949.4|508
1594806600000|2020-07-15 09:50:00|30974.8|30954.8|30966.7|30946.7|30976.8|30956.8|30962.5|30942.5|605
1594806900000|2020-07-15 09:55:00|30966.8|30946.8|30968.6|30948.6|30974.3|30954.3|30957.4|30937.4|511
1594807200000|2020-07-15 10:00:00|30968.7|30948.7|30942.1|30922.1|30969.4|30949.4|30937.5|30917.5|557
1594807500000|2020-07-15 10:05:00|30941.9|30921.9|30919.8|30899.8|30942.7|30922.7|30918.7|30898.7|585
1594807800000|2020-07-15 10:10:00|30919.7|30899.7|30900.2|30880.2|30924.8|30904.8|30883.8|30863.8|749
1594808100000|2020-07-15 10:15:00|30900.6|30880.6|30906.6|30886.6|30908.3|30888.3|30898.6|30878.6|525
1594808400000|2020-07-15 10:20:00|30908.2|30888.2|30907.3|30887.3|30908.3|30888.3|30896.3|30876.3|554
1594808700000|2020-07-15 10:25:00|30907.1|30887.1|30900.4|30880.4|30914.2|30894.2|30899|30879|569
1594809000000|2020-07-15 10:30:00|30900.3|30880.3|30902|30882|30906.2|30886.2|30895.5|30875.5|549
1594809300000|2020-07-15 10:35:00|30901.9|30881.9|30906.4|30886.4|30908.9|30888.9|30897.1|30877.1|481
1594809600000|2020-07-15 10:40:00|30906.2|30886.2|30895|30875|30906.8|30886.8|30893.3|30873.3|545
1594809900000|2020-07-15 10:45:00|30895.4|30875.4|30880.2|30860.2|30898.6|30878.6|30876.1|30856.1|602
1594810200000|2020-07-15 10:50:00|30880.3|30860.3|30867.8|30847.8|30885.8|30865.8|30865.8|30845.8|622
1594810500000|2020-07-15 10:55:00|30867.7|30847.7|30883|30863|30889.6|30869.6|30861.5|30841.5|657
1594810800000|2020-07-15 11:00:00|30882.4|30862.4|30879.9|30859.9|30892.6|30872.6|30875.4|30855.4|679
1594811100000|2020-07-15 11:05:00|30880|30860|30888.9|30868.9|30889.3|30869.3|30871.5|30851.5|526
1594811400000|2020-07-15 11:10:00|30888.2|30868.2|30892.6|30872.6|30897.6|30877.6|30884.6|30864.6|540
1594811700000|2020-07-15 11:15:00|30892.8|30872.8|30899.5|30879.5|30903.7|30883.7|30890|30870|534
1594812000000|2020-07-15 11:20:00|30899.4|30879.4|30894.6|30874.6|30903|30883|30886.9|30866.9|592
1594812300000|2020-07-15 11:25:00|30894.5|30874.5|30884.9|30864.9|30897.4|30877.4|30883.9|30863.9|520
1594812600000|2020-07-15 11:30:00|30884.8|30864.8|30881.1|30861.1|30888.8|30868.8|30879.5|30859.5|542
1594812900000|2020-07-15 11:35:00|30881.5|30861.5|30881.8|30861.8|30884.7|30864.7|30874.4|30854.4|580
1594813200000|2020-07-15 11:40:00|30881.7|30861.7|30880.6|30860.6|30887|30867|30876.5|30856.5|495
1594813500000|2020-07-15 11:45:00|30881.2|30861.2|30882.8|30862.8|30885.7|30865.7|30875.2|30855.2|510
1594813800000|2020-07-15 11:50:00|30883.4|30863.4|30882.9|30862.9|30897.2|30877.2|30874.9|30854.9|695
1594814100000|2020-07-15 11:55:00|30883|30863|30891.7|30871.7|30897.9|30877.9|30883|30863|630
1594814400000|2020-07-15 12:00:00|30891|30871|30887.9|30867.9|30893.3|30873.3|30884.8|30864.8|626
1594814700000|2020-07-15 12:05:00|30887.2|30867.2|30881.8|30861.8|30891.7|30871.7|30877.2|30857.2|559
1594815000000|2020-07-15 12:10:00|30881.1|30861.1|30875.5|30855.5|30883.8|30863.8|30872|30852|516
1594815300000|2020-07-15 12:15:00|30876.9|30856.9|30874.6|30854.6|30882.7|30862.7|30871|30851|510
1594815600000|2020-07-15 12:20:00|30874.7|30854.7|30874.8|30854.8|30882.2|30862.2|30868.8|30848.8|500
1594815900000|2020-07-15 12:25:00|30874.7|30854.7|30878.8|30858.8|30884.2|30864.2|30872.8|30852.8|509
1594816200000|2020-07-15 12:30:00|30878.6|30858.6|30882.1|30862.1|30885.2|30865.2|30875.2|30855.2|544
1594816500000|2020-07-15 12:35:00|30882.6|30862.6|30877.9|30857.9|30884.7|30864.7|30874.7|30854.7|523
1594816800000|2020-07-15 12:40:00|30878|30858|30883.4|30863.4|30884.9|30864.9|30876.6|30856.6|494
1594817100000|2020-07-15 12:45:00|30883.1|30863.1|30890.7|30870.7|30900.5|30880.5|30882.5|30862.5|562
1594817400000|2020-07-15 12:50:00|30890.3|30870.3|30889.2|30869.2|30893.9|30873.9|30888|30868|510
1594817700000|2020-07-15 12:55:00|30889.5|30869.5|30906.9|30886.9|30907.8|30887.8|30889.1|30869.1|662
1594818000000|2020-07-15 13:00:00|30906.8|30886.8|30884|30864|30906.9|30886.9|30884|30864|579
1594818300000|2020-07-15 13:05:00|30884.1|30864.1|30900.1|30880.1|30900.1|30880.1|30880.1|30860.1|573
1594818600000|2020-07-15 13:10:00|30899.9|30879.9|30935.7|30885.7|30939.3|30903.1|30897.8|30877.8|684
1594818900000|2020-07-15 13:15:00|30935.9|30885.9|30905.4|30885.4|30942.5|30905.8|30903.7|30883.7|636
1594819200000|2020-07-15 13:20:00|30906.4|30886.4|30907.2|30887.2|30908.9|30888.9|30898.3|30878.3|535
1594819500000|2020-07-15 13:25:00|30906.8|30886.8|30904.1|30884.1|30907.5|30887.5|30901.6|30881.6|548
1594819800000|2020-07-15 13:30:00|30903.9|30883.9|30896.1|30876.1|30906.2|30886.2|30879.6|30859.6|762
1594820100000|2020-07-15 13:35:00|30895.2|30875.2|30939.1|30919.1|30940.8|30920.8|30888.1|30868.1|886
1594820400000|2020-07-15 13:40:00|30939|30919|30925.1|30905.1|30939.6|30919.6|30918.9|30898.9|774
1594820700000|2020-07-15 13:45:00|30923.9|30903.9|30966.7|30946.7|30980|30960|30922.8|30902.8|878
1594821000000|2020-07-15 13:50:00|30966.8|30946.8|30974.8|30954.8|30981.7|30961.7|30957.2|30937.2|836
1594821300000|2020-07-15 13:55:00|30976.2|30956.2|30977.2|30957.2|30979.9|30959.9|30961.8|30941.8|876
1594821600000|2020-07-15 14:00:00|30976.7|30956.7|30981|30961|30988.5|30968.5|30970.3|30950.3|862
1594821900000|2020-07-15 14:05:00|30979.8|30959.8|30970.7|30950.7|30979.8|30959.8|30966.6|30946.6|832
1594822200000|2020-07-15 14:10:00|30971.3|30951.3|30984.2|30964.2|30987|30967|30970.5|30950.5|863
1594822500000|2020-07-15 14:15:00|30983.4|30963.4|31017.6|30997.6|31046.5|31026.5|30978.7|30958.7|928
1594822800000|2020-07-15 14:20:00|31017.7|30997.7|31006.6|30986.6|31024.9|31004.9|31004.7|30984.7|756
1594823100000|2020-07-15 14:25:00|31006.9|30986.9|30998.7|30978.7|31015.6|30995.6|30992.8|30972.8|805
1594823400000|2020-07-15 14:30:00|30999.2|30979.2|30968.4|30948.4|30999.2|30979.2|30960.6|30940.6|866
1594823700000|2020-07-15 14:35:00|30967.9|30947.9|30971.7|30951.7|30977.7|30957.7|30967.6|30947.6|780
1594824000000|2020-07-15 14:40:00|30972.8|30952.8|30972.2|30952.2|30990.7|30970.7|30969.9|30949.9|809
1594824300000|2020-07-15 14:45:00|30971.4|30951.4|30966.5|30946.5|30977.2|30957.2|30960.5|30940.5|745
1594824600000|2020-07-15 14:50:00|30966.4|30946.4|30994.8|30974.8|30999.2|30979.2|30963.4|30943.4|776
1594824900000|2020-07-15 14:55:00|30996|30976|30989.9|30969.9|31004.8|30984.8|30982.6|30962.6|887
1594825200000|2020-07-15 15:00:00|30989.7|30969.7|30985.7|30965.7|30995.5|30975.5|30981.4|30961.4|761
1594825500000|2020-07-15 15:05:00|30985.8|30965.8|30992.3|30972.3|30994|30974|30975.4|30955.4|768
1594825800000|2020-07-15 15:10:00|30993|30973|31001.7|30981.7|31016.7|30996.7|30983.8|30963.8|654
1594826100000|2020-07-15 15:15:00|31001.2|30981.2|31016.1|30996.1|31018.6|30998.6|30998.1|30978.1|679
1594826400000|2020-07-15 15:20:00|31015.4|30995.4|31015.7|30995.7|31025.2|31005.2|31012.9|30992.9|646
1594826700000|2020-07-15 15:25:00|31015.8|30995.8|30999.5|30979.5|31019.4|30999.4|30999.5|30979.5|630
1594827000000|2020-07-15 15:30:00|30998.9|30978.9|30985.8|30965.8|31005.6|30985.6|30982.2|30962.2|689
1594827300000|2020-07-15 15:35:00|30984.3|30964.3|30998.4|30978.4|30999.3|30979.3|30981|30961|751
1594827600000|2020-07-15 15:40:00|30998|30978|31006.9|30986.9|31016.7|30996.7|30998|30978|695
1594827900000|2020-07-15 15:45:00|31006.5|30986.5|31021.4|31001.4|31023|31003|31001.6|30981.6|727
1594828200000|2020-07-15 15:50:00|31021.3|31001.3|31020.1|31000.1|31025.7|31005.7|31014|30994|655
1594828500000|2020-07-15 15:55:00|31020.5|31000.5|31039.1|31019.1|31039.3|31019.3|31014.5|30994.5|653
1594828800000|2020-07-15 16:00:00|31040.1|31020.1|31058.9|31038.9|31060.8|31040.8|31035.4|31015.4|658
1594829100000|2020-07-15 16:05:00|31059|31039|31049.6|31029.6|31059.4|31039.4|31048.6|31028.6|522
1594829400000|2020-07-15 16:10:00|31049.4|31029.4|31041.1|31021.1|31054.6|31034.6|31040.8|31020.8|514
1594829700000|2020-07-15 16:15:00|31041.2|31021.2|31028.7|31008.7|31043.8|31023.8|31023.2|31003.2|538
1594830000000|2020-07-15 16:20:00|31028.9|31008.9|31033.9|31013.9|31038.1|31018.1|31027.6|31007.6|650
1594830300000|2020-07-15 16:25:00|31034.1|31014.1|31025.4|31005.4|31037.2|31017.2|31021.5|31001.5|588
1594830600000|2020-07-15 16:30:00|31025.3|31005.3|31016.9|30996.9|31027.3|31007.3|31009.5|30989.5|586
1594830900000|2020-07-15 16:35:00|31016.6|30996.6|31039.4|31019.4|31041|31021|31013.7|30984.9|596
1594831200000|2020-07-15 16:40:00|31039.2|31019.2|31037.7|31017.7|31041.7|31021.7|31033.1|31013.1|549
1594831500000|2020-07-15 16:45:00|31038|31018|31026.8|31006.8|31042.2|31022.2|31025.8|30992.2|525
1594831800000|2020-07-15 16:50:00|31026.7|31006.7|31021.6|31001.6|31031|31011|31018.7|30998.7|603
1594832100000|2020-07-15 16:55:00|31020.9|31000.9|31018.1|30998.1|31022.3|31002.3|31014.9|30994.9|534
1594832400000|2020-07-15 17:00:00|31018.2|30998.2|31022.1|31002.1|31026.4|31006.4|31014.6|30994.6|575
1594832700000|2020-07-15 17:05:00|31021.9|31001.9|31015.2|30995.2|31027.1|31007.1|31014.5|30994.5|643
1594833000000|2020-07-15 17:10:00|31014.5|30994.5|31014.4|30994.4|31020.2|31000.2|31010.3|30990.3|643
1594833300000|2020-07-15 17:15:00|31014|30994|31004.6|30984.6|31018.4|30998.4|31003.8|30983.8|538
1594833600000|2020-07-15 17:20:00|31003.5|30983.5|31005|30985|31006.6|30986.6|31000.9|30980.9|460
1594833900000|2020-07-15 17:25:00|31005.2|30985.2|31021.4|31001.4|31024.8|31004.8|31005.2|30985.2|501
1594834200000|2020-07-15 17:30:00|31021.3|31001.3|31017.3|30997.3|31024.4|31004.4|31013.2|30993.2|555
1594834500000|2020-07-15 17:35:00|31017.4|30997.4|31011.7|30991.7|31018.7|30998.7|31009.6|30989.6|397
1594834800000|2020-07-15 17:40:00|31014.4|30994.4|31008.6|30988.6|31014.4|30994.4|31005.8|30985.8|435
1594835100000|2020-07-15 17:45:00|31008.9|30988.9|31021.9|31001.9|31024.2|31004.2|31006.3|30986.3|512
1594835400000|2020-07-15 17:50:00|31020.8|31000.8|31018.8|30998.8|31024.8|31004.8|31016.3|30996.3|527
1594835700000|2020-07-15 17:55:00|31018.2|30998.2|31014.9|30994.9|31023|31003|31013.5|30993.5|520
1594836000000|2020-07-15 18:00:00|31015.4|30995.4|31020.1|31000.1|31034.6|31004.7|31009|30980.1|693
1594836300000|2020-07-15 18:05:00|31020.4|31000.4|31020|31000|31022.9|31002.9|31015.1|30995.1|425
1594836600000|2020-07-15 18:10:00|31019.8|30999.8|31016.4|30996.4|31019.8|30999.8|31013.6|30993.6|428
1594836900000|2020-07-15 18:15:00|31016.5|30996.5|31019.1|30999.1|31022.6|31002.6|31013.1|30993.1|520
1594837200000|2020-07-15 18:20:00|31018|30998|31018.1|30998.1|31023.3|31003.3|31015.6|30995.6|471
1594837500000|2020-07-15 18:25:00|31018|30998|31017|30997|31020.9|31000.9|31014|30994|472
1594837800000|2020-07-15 18:30:00|31017.2|30997.2|31009.7|30989.7|31019.6|30999.6|31008.2|30988.2|490
1594838100000|2020-07-15 18:35:00|31009.9|30989.9|31012.3|30992.3|31013.8|30993.8|31009|30989|395
1594838400000|2020-07-15 18:40:00|31012.4|30992.4|31011.3|30991.3|31013.4|30993.4|31007.1|30987.1|424
1594838700000|2020-07-15 18:45:00|31012.8|30992.8|31006.4|30986.4|31017.3|30997.3|31006.2|30986.2|454
1594839000000|2020-07-15 18:50:00|31007.4|30987.4|31013.8|30993.8|31016.2|30996.2|31005.4|30985.4|553
1594839300000|2020-07-15 18:55:00|31014|30994|31015.5|30995.5|31017.2|30997.2|31005.2|30985.2|540
1594839600000|2020-07-15 19:00:00|31016.7|30996.7|31022.4|31002.4|31040.7|31005.3|31013.1|30984|707
1594839900000|2020-07-15 19:05:00|31023|31003|31023.7|31003.7|31028.2|31008.2|31021.5|31001.5|710
1594840200000|2020-07-15 19:10:00|31023.5|31003.5|31029|31009|31031.6|31011.6|31023.4|31003.4|595
1594840500000|2020-07-15 19:15:00|31029.2|31009.2|31018.8|30998.8|31031.1|31011.1|31018.6|30998.6|640
1594840800000|2020-07-15 19:20:00|31020.3|31000.3|31014.2|30994.2|31034.3|31002.6|31013.5|30984.3|617
1594841100000|2020-07-15 19:25:00|31014.5|30994.5|31014|30994|31018.4|30998.4|31010.2|30990.2|677
1594841400000|2020-07-15 19:30:00|31013.2|30993.2|31007.4|30987.4|31016.3|30996.3|31005.5|30985.5|656
1594841700000|2020-07-15 19:35:00|31007.2|30987.2|31008.8|30988.8|31011|30991|31005.3|30985.3|631
1594842000000|2020-07-15 19:40:00|31009.6|30989.6|31010|30990|31013.1|30993.1|31006.9|30986.9|587
1594842300000|2020-07-15 19:45:00|31011.4|30991.4|31012.5|30962.5|31028.7|30991.4|30998.9|30961.5|728
1594842600000|2020-07-15 19:50:00|31012|30962|30999.6|30979.6|31019.2|30983.2|30999.3|30960.8|624
1594842900000|2020-07-15 19:55:00|30999.8|30979.8|31014.6|30964.6|31016.9|30980.6|30992.7|30957.1|661
1594843200000|2020-07-15 20:00:00|31015.2|30965.2|31014.7|30964.7|31021.8|30983.1|30992.6|30956.2|756
1594843500000|2020-07-15 20:05:00|30999.9|30979.9|31010|30960|31018.3|30982.7|30992.8|30959.8|787
1594843800000|2020-07-15 20:10:00|30995.1|30975.1|30998.9|30978.9|31019.3|30979.1|30992.4|30958.5|832
1594844100000|2020-07-15 20:15:00|30997.6|30977.6|30994.9|30974.9|31011.3|30978|30992.1|30959.2|634
1594844400000|2020-07-15 20:20:00|30994.1|30974.1|30992.7|30972.7|30995.2|30975.2|30989.9|30969.9|422
1594844700000|2020-07-15 20:25:00|30992.4|30972.4|30993.1|30973.1|31009.7|30974.4|30990.7|30956.7|407
1594845000000|2020-07-15 20:30:00|30993.3|30973.3|30992.2|30972.2|31010.3|30973.7|30991.8|30955.3|440
1594845300000|2020-07-15 20:35:00|30992.4|30972.4|30976.9|30956.9|30997.7|30973.4|30972.4|30937.7|258
1594845600000|2020-07-15 20:40:00|30976.4|30956.4|31007.4|30957.4|31012.3|30975.3|30975.8|30944.8|461
1594845900000|2020-07-15 20:45:00|31007.5|30957.5|31009|30959|31054.3|30972.4|31004.9|30951|620
1594846200000|2020-07-15 20:50:00|31007.9|30957.9|31004.4|30954.4|31013|30960.6|30999.5|30949.5|642
1594846500000|2020-07-15 20:55:00|31004.2|30954.2|31007.5|30950.9|31020.2|30958|31000.4|30915.5|480
1594846800000|2020-07-15 21:00:00|31026|30947.3|31022.7|30953.8|31027.6|30953.8|31020.3|30944.7|68
1594847100000|2020-07-15 21:05:00|31033.5|30948.8|31030.9|30949.9|31040.8|30971.5|30991.3|30866.3|94
1594847400000|2020-07-15 21:10:00|31043.4|30918.4|31022.1|30955.4|31048.3|30967.3|31017.8|30909.7|174
1594847700000|2020-07-15 21:15:00|31024.3|30952.8|31029.6|30945.5|31049.3|30964.1|31016.6|30914.8|132
1594848000000|2020-07-15 21:20:00|31028.8|30951.2|31035.8|30935.4|31050.1|30964.2|31008.1|30910.4|151
1594848300000|2020-07-15 21:25:00|31049.3|30924.3|31021.7|30948|31049.5|30964.4|31004.9|30908.1|146
1594848600000|2020-07-15 21:30:00|31021.5|30946.6|31043.9|30918.9|31047.3|30962.7|31014.2|30909.6|219
1594848900000|2020-07-15 21:35:00|31043.8|30918.8|31024.8|30951.5|31049.5|30966.3|31017|30913.1|153
1594849200000|2020-07-15 21:40:00|31027.7|30952.2|31027|30944.1|31046.5|30964.3|31016|30908.3|254
1594849500000|2020-07-15 21:45:00|31020|30948.4|31028.2|30945.8|31039.6|30960.7|31010|30918.1|225
1594849800000|2020-07-15 21:50:00|31028.4|30948.2|31029.8|30948.2|31040.1|30964.3|31015.9|30907.4|216
1594850100000|2020-07-15 21:55:00|31029.1|30944|31062.2|30955.6|31075.3|30964.1|30997.3|30906.6|267
1594850400000|2020-07-15 22:00:00|31060.5|30955.1|31066.6|30950.5|31078.1|30963|31055.8|30937.1|642
1594850700000|2020-07-15 22:05:00|31062.4|30950.6|31049.3|30944.3|31072.1|30965|31047.8|30933.6|753
1594851000000|2020-07-15 22:10:00|31049.4|30944.1|31050.9|30935.7|31058.9|30949.9|31035.6|30928.5|469
1594851300000|2020-07-15 22:15:00|31050.7|30935.6|31044.8|30941.2|31056.7|30946.8|31034.6|30929.6|346
1594851600000|2020-07-15 22:20:00|31049.3|30939.8|31039.1|30936.1|31057.6|30954.4|31025.9|30928.3|306
1594851900000|2020-07-15 22:25:00|31041|30935.9|31052.2|30939.2|31059.8|30953.2|31023|30930.7|304
1594852200000|2020-07-15 22:30:00|31054.7|30941.6|31037.4|30939.9|31062.9|30953.9|31027.6|30925.8|242
1594852500000|2020-07-15 22:35:00|31035.2|30941.5|31051.8|30941.4|31057.5|30956|31025.8|30932.9|292
1594852800000|2020-07-15 22:40:00|31050.3|30941.1|31040.8|30945.8|31056.3|30953.8|31033.3|30935.5|328
1594853100000|2020-07-15 22:45:00|31041.1|30944.1|31050.5|30945.5|31058.3|30955.6|31032.4|30936.2|336
1594853400000|2020-07-15 22:50:00|31048.8|30947|31043.8|30946.1|31058.6|30959.8|31028.7|30933|291
1594853700000|2020-07-15 22:55:00|31044.4|30947.8|31048.4|30943.3|31056.6|30957.4|31037.6|30938.7|375
1594854000000|2020-07-15 23:00:00|31050|30949|31043|30936.9|31064.5|30957.1|31033|30931.8|610
1594854300000|2020-07-15 23:05:00|31043.6|30938.6|31044.7|30938.8|31048.6|30947.6|31031.1|30933.7|529
1594854600000|2020-07-15 23:10:00|31044.4|30938.5|31042.5|30941.7|31047.2|30948.3|31026.2|30922.4|489
1594854900000|2020-07-15 23:15:00|31041.3|30938.9|31033.6|30936.9|31050.7|30951.1|31022.9|30926.2|344
1594855200000|2020-07-15 23:20:00|31033|30940|31047.9|30940.9|31050.7|30952.4|31028.4|30930|501
1594855500000|2020-07-15 23:25:00|31047|30941.8|31037.6|30944.5|31050.2|30949.3|31030.1|30933.3|550
1594855800000|2020-07-15 23:30:00|31036.5|30945.2|31045.3|30942.8|31049.8|30958.5|31028.6|30933|380
1594856100000|2020-07-15 23:35:00|31043.9|30942.4|31041.3|30939.8|31049.3|30952.3|31029|30935|615
1594856400000|2020-07-15 23:40:00|31041.9|30941|31034|30947.7|31045.3|30956.6|31028.7|30934.3|568
1594856700000|2020-07-15 23:45:00|31034.9|30947.9|31039.4|30944.1|31054|30947.9|31018.9|30925.8|387
1594857000000|2020-07-15 23:50:00|31036.8|30944.4|31030|30936|31042.1|30947.6|31017.4|30925.3|730
1594857300000|2020-07-15 23:55:00|31028.7|30938.5|31031.1|30933.6|31041|30952.9|31011|30929.8|425
1594857600000|2020-07-16 00:00:00|31059.4|30938.3|31016.3|30951.1|31080.8|30969.8|31013.7|30934.2|1044
1594857900000|2020-07-16 00:05:00|31016.4|30948.7|31009.5|30944.4|31032.8|30958.7|31008.1|30935.3|841
1594858200000|2020-07-16 00:10:00|31008.6|30945.7|31024|30946.8|31030.1|30962.6|31004.7|30941.3|778
1594858500000|2020-07-16 00:15:00|31023.6|30946.7|31013.5|30950.2|31033.3|30958.7|31001.6|30932.9|829
1594858800000|2020-07-16 00:20:00|31014.7|30947.3|31010.1|30950.6|31021.9|30957.4|31000.8|30933.5|1182
1594859100000|2020-07-16 00:25:00|31002.2|30950.3|31004.7|30945.5|31012.9|30954.3|30995.3|30936.7|1180
1594859400000|2020-07-16 00:30:00|31004.6|30944.7|31006.7|30940.8|31020.1|30951.1|30998.1|30934.1|1163
1594859700000|2020-07-16 00:35:00|31007.7|30941.8|31008.1|30944.3|31026.3|30954.2|30999.9|30936|1104
1594860000000|2020-07-16 00:40:00|31010|30944|30998.5|30939.8|31013.4|30951.2|30990.6|30929.9|1145
1594860300000|2020-07-16 00:45:00|31000.6|30935.1|31000.1|30937|31018.6|30946.6|30989.1|30929.5|1178
1594860600000|2020-07-16 00:50:00|30999.7|30936.8|31012.2|30937.6|31025.2|30947.3|30994.2|30923.8|1143
1594860900000|2020-07-16 00:55:00|31014.8|30937.7|31015.9|30947.1|31031.7|30953.8|31000.4|30934|1169
1594861200000|2020-07-16 01:00:00|31015.4|30945.5|31016.6|30953.4|31045.4|30964.6|31008.9|30942.8|1165
1594861500000|2020-07-16 01:05:00|31016|30954.7|31025.6|30962.3|31038.2|30966.9|31013.6|30945.8|1164
1594861800000|2020-07-16 01:10:00|31026|30958.7|31016.1|30945.6|31035.7|30964.9|31005.8|30937.3|1126
1594862100000|2020-07-16 01:15:00|31015.7|30944.3|31009.7|30943.1|31025.3|30951.8|30998.4|30935.1|1086
1594862400000|2020-07-16 01:20:00|31010.3|30943.2|31012.3|30951.3|31033.6|30961.6|31003.3|30938.5|1147
1594862700000|2020-07-16 01:25:00|31011.4|30951|31016.3|30949.1|31033.3|30959.7|31003|30940.2|1128
1594863000000|2020-07-16 01:30:00|31016.7|30949.4|31028.5|30959.7|31045.2|30968.4|31002.9|30932.3|1172
1594863300000|2020-07-16 01:35:00|31028.2|30960.8|31022.9|30958.1|31041.9|30968.9|31017.7|30946.7|1111
1594863600000|2020-07-16 01:40:00|31019.5|30958.6|31017.7|30953.1|31033.4|30960.9|31012|30943.2|1127
1594863900000|2020-07-16 01:45:00|31017.1|30954.4|31011.5|30947.3|31027.8|30960|31006.3|30940.7|1151
1594864200000|2020-07-16 01:50:00|31010.6|30947.1|31011.7|30950.1|31021.1|30956|31003.5|30934|1149
1594864500000|2020-07-16 01:55:00|31008.6|30950.8|31014.6|30948.6|31032.8|30958.6|31006.6|30940|1083
1594864800000|2020-07-16 02:00:00|31012.9|30948.1|31019|30951.5|31037.3|30958.7|31002.3|30928.8|1137
1594865100000|2020-07-16 02:05:00|31019.7|30951.7|31019.1|30957.2|31030.7|30962.4|31009.2|30943.1|1148
1594865400000|2020-07-16 02:10:00|31018.8|30957.7|31024.1|30957.8|31037.1|30965.5|31009.5|30948.1|1122
1594865700000|2020-07-16 02:15:00|31022.4|30957.3|31026.8|30960.2|31048.8|30966.5|31019.2|30949.2|1158
1594866000000|2020-07-16 02:20:00|31027.1|30958.6|31027.2|30968|31049.6|30974.3|31019.7|30952.3|1178
1594866300000|2020-07-16 02:25:00|31030|30969.9|31047.4|30978.4|31062.2|30987.5|31028.9|30965|1139
1594866600000|2020-07-16 02:30:00|31045.8|30976.5|31050.3|30986.2|31064.4|30992.7|31036.3|30974.3|1103
1594866900000|2020-07-16 02:35:00|31050.5|30985.9|31064.4|30992.7|31073|30997.2|31044.5|30979.7|1149
1594867200000|2020-07-16 02:40:00|31062.1|30991.8|31058|30998.5|31071.8|31000.7|31046.9|30982.2|1176
1594867500000|2020-07-16 02:45:00|31059.4|30997.7|31054.6|30991.9|31077.4|31003.5|31048.4|30986.1|1175
1594867800000|2020-07-16 02:50:00|31057.6|30994.1|31061.4|31009.1|31082.3|31009.4|31037.7|30969.9|1080
1594868100000|2020-07-16 02:55:00|31062|31008.4|31065.1|31004.6|31072.5|31011.2|31055.1|30996.3|1188
1594868400000|2020-07-16 03:00:00|31066.7|31003.4|31063.1|31003.9|31077.5|31012.5|31058.5|31000.3|1160
1594868700000|2020-07-16 03:05:00|31063.6|31004.4|31054.5|31000.2|31089|31012.4|31046.7|30980.4|1067
1594869000000|2020-07-16 03:10:00|31055.9|31001.1|31056.3|30993.7|31078.4|31013.6|31044.5|30974.6|1037
1594869300000|2020-07-16 03:15:00|31055.8|30994.1|31064.3|31006.4|31070.4|31014.5|31046.2|30986.6|1078
1594869600000|2020-07-16 03:20:00|31064.6|31006.8|31066.1|31013.2|31090.1|31017.4|31061.1|30998.9|1142
1594869900000|2020-07-16 03:25:00|31065|31015|31063.8|31003.4|31072.6|31016.8|31056.5|30991.9|1122
1594870200000|2020-07-16 03:30:00|31061.4|31005.8|31062|31002.9|31067.5|31011.3|31055.5|30990.9|1162
1594870500000|2020-07-16 03:35:00|31062.3|31003.7|31053.7|30999|31071.7|31009.7|31050.4|30991.7|1141
1594870800000|2020-07-16 03:40:00|31054|30999.8|31055.7|31000|31065|31005.7|31048.6|30991.9|1158
1594871100000|2020-07-16 03:45:00|31055.1|30997.8|31057.6|31001|31071.3|31006.3|31049|30990.7|1179
1594871400000|2020-07-16 03:50:00|31056.5|31000.1|31052.5|31002.5|31060.4|31006.4|31048.4|30994|1142
1594871700000|2020-07-16 03:55:00|31053.5|31003|31049.3|30999.3|31065.9|31007.3|31047.5|30991.4|1124
1594872000000|2020-07-16 04:00:00|31049.5|30998.8|31049.8|30999.8|31067.7|31009.3|31045.7|30989.2|1059
1594872300000|2020-07-16 04:05:00|31048.8|30998.8|31056.3|31004.6|31065.2|31008.5|31046.7|30995.1|995
1594872600000|2020-07-16 04:10:00|31054.6|31004.7|31044.8|30994.8|31064.9|31008.1|31041.9|30991.9|686
1594872900000|2020-07-16 04:15:00|31046|30996|31050.7|30998.1|31063.5|31006.8|31039.2|30989.2|461
1594873200000|2020-07-16 04:20:00|31049.8|30997.5|31046.3|30996.3|31069.4|31006.6|31045.5|30992.8|687
1594873500000|2020-07-16 04:25:00|31046.2|30996.2|31051.2|30999.9|31075|31007.1|31026.9|30990.1|692
1594873800000|2020-07-16 04:30:00|31057.2|31000.3|31055.8|31005.8|31073.8|31009.7|31050.1|30998.2|613
1594874100000|2020-07-16 04:35:00|31054.9|31004.9|31048.4|30998.4|31055.4|31005.4|31046.9|30996.9|337
1594874400000|2020-07-16 04:40:00|31047.8|30997.8|31049.9|30999.9|31052.3|31002.3|31046.8|30996.8|357
1594874700000|2020-07-16 04:45:00|31049.1|30999.1|31045.3|30995.3|31049.5|30999.5|31043.1|30993.1|336
1594875000000|2020-07-16 04:50:00|31046.6|30996.6|31051.8|31001.8|31057.1|31003.6|31044|30994|435
1594875300000|2020-07-16 04:55:00|31049.1|30999.1|31055.9|31004.5|31071.1|31006.2|31043.8|30993.8|466
1594875600000|2020-07-16 05:00:00|31056.7|31004.4|31049.9|30999.9|31058.2|31008.2|31046.4|30996.4|559
1594875900000|2020-07-16 05:05:00|31049.1|30999.1|31055.9|31005.9|31056.9|31006.9|31046.3|30996.3|518
1594876200000|2020-07-16 05:10:00|31055.7|31005.7|31057.8|31007.8|31059.1|31009.1|31051.7|31001.7|317
1594876500000|2020-07-16 05:15:00|31057.7|31007.7|31064.9|31014.9|31065.8|31015.8|31054.6|31004.6|501
1594876800000|2020-07-16 05:20:00|31064.3|31014.3|31071.7|31021.7|31073.1|31023.1|31060.2|31010.2|546
1594877100000|2020-07-16 05:25:00|31071.4|31021.4|31068|31018|31074|31024|31066|31016|581
1594877400000|2020-07-16 05:30:00|31068.1|31018.1|31072.7|31022.7|31074.9|31024.9|31067.8|31017.8|546
1594877700000|2020-07-16 05:35:00|31073.4|31023.4|31066.5|31016.5|31075.8|31025.8|31064.4|31014.4|487
1594878000000|2020-07-16 05:40:00|31066.7|31016.7|31062.2|31012.2|31066.7|31016.7|31060.8|31010.8|408
1594878300000|2020-07-16 05:45:00|31062.3|31012.3|31064|31014|31067|31017|31061.6|31011.6|371
1594878600000|2020-07-16 05:50:00|31059|31009|31066.7|31016.7|31068.3|31018.3|31059|31009|435
1594878900000|2020-07-16 05:55:00|31066.3|31016.3|31058.3|31008.3|31066.3|31016.3|31055.1|31005.1|393
1594879200000|2020-07-16 06:00:00|31058.1|31008.1|31027.4|31007.4|31065|31013.4|31026.7|30991.1|662
1594879500000|2020-07-16 06:05:00|31028.8|31008.8|31030.5|31010.5|31048.9|31015.9|31024.8|30988.9|543
1594879800000|2020-07-16 06:10:00|31029.9|31009.9|31064.1|31014.1|31066.1|31020.4|31027.6|30990.5|617
1594880100000|2020-07-16 06:15:00|31064.5|31014.5|31059.8|31039.8|31075.4|31044.3|31046.9|31011.7|754
1594880400000|2020-07-16 06:20:00|31061|31041|31046.2|30996.2|31065.5|31045.1|31046.2|30996.2|665
1594880700000|2020-07-16 06:25:00|31047.7|30997.7|31079.4|31059.4|31110|31072.9|31032.4|30996.8|672
1594881000000|2020-07-16 06:30:00|31079.9|31059.9|31074.8|31054.8|31083.5|31063.5|31069.9|31049.9|455
1594881300000|2020-07-16 06:35:00|31074.7|31054.7|31052.5|31032.5|31076.6|31056.6|31037.7|31005|716
1594881600000|2020-07-16 06:40:00|31052.4|31032.4|31052.7|31032.7|31061.5|31041.5|31051|31031|529
1594881900000|2020-07-16 06:45:00|31052.5|31032.5|31044.3|31024.3|31056.3|31036.3|31041.3|31021.3|452
1594882200000|2020-07-16 06:50:00|31043.9|31023.9|31035.5|31015.5|31045.1|31025.1|31033.4|31013.4|549
1594882500000|2020-07-16 06:55:00|31035.2|31015.2|31049.3|31029.3|31053|31033|31033.1|31013.1|621
1594882800000|2020-07-16 07:00:00|31048.9|31028.9|31029.8|31009.8|31054.8|31034.8|31029|31009|764
1594883100000|2020-07-16 07:05:00|31029.7|31009.7|31024.2|31004.2|31031.9|31011.9|31008.8|30988.8|782
1594883400000|2020-07-16 07:10:00|31026.9|31006.9|31028.3|31008.3|31036.1|31016.1|31022.4|31002.4|813
1594883700000|2020-07-16 07:15:00|31028.8|31008.8|31029.8|31009.8|31032.9|31012.9|31022.5|31002.5|903
1594884000000|2020-07-16 07:20:00|31029.7|31009.7|31031.4|31011.4|31047.3|31027.3|31028|31008|945
1594884300000|2020-07-16 07:25:00|31030.9|31010.9|31030.8|31010.8|31047.2|31027.2|31017.8|30997.8|994
1594884600000|2020-07-16 07:30:00|31030.9|31010.9|31045.1|31025.1|31060.1|31040.1|31028.7|31008.7|931
1594884900000|2020-07-16 07:35:00|31045.2|31025.2|31032.5|31012.5|31053.9|31033.9|31027.6|31007.6|834
1594885200000|2020-07-16 07:40:00|31032.4|31012.4|31019.8|30999.8|31036.6|31016.6|31015.6|30995.6|957
1594885500000|2020-07-16 07:45:00|31019.7|30999.7|31020.8|31000.8|31025.2|31005.2|31011.2|30991.2|775
1594885800000|2020-07-16 07:50:00|31021|31001|31016.2|30996.2|31027.5|31007.5|31012.3|30992.3|653
1594886100000|2020-07-16 07:55:00|31016.6|30996.6|31018|30998|31025.3|31005.3|31008.9|30988.9|618
1594886400000|2020-07-16 08:00:00|31018.5|30998.5|31014|30994|31029.4|31009.4|31012.5|30992.5|660
1594886700000|2020-07-16 08:05:00|31013.9|30993.9|31011.7|30991.7|31019|30999|31000.2|30980.2|743
1594887000000|2020-07-16 08:10:00|31011.1|30991.1|31011.8|30991.8|31016|30996|31004|30984|797
1594887300000|2020-07-16 08:15:00|31011.3|30991.3|31019.3|30999.3|31024.7|31004.7|31009.7|30989.7|784
1594887600000|2020-07-16 08:20:00|31019.2|30999.2|31029.6|31009.6|31034.4|31014.4|31017.9|30997.9|676
1594887900000|2020-07-16 08:25:00|31028.8|31008.8|31032.8|31012.8|31036.5|31016.5|31026.3|31006.3|660
1594888200000|2020-07-16 08:30:00|31033|31013|31039.2|31019.2|31043.7|31023.7|31027.7|31007.7|698
1594888500000|2020-07-16 08:35:00|31039.3|31019.3|31072.9|31052.9|31079.7|31059.7|31038.2|31018.2|735
1594888800000|2020-07-16 08:40:00|31073.8|31053.8|31109.5|31089.5|31112.2|31092.2|31073.8|31053.8|780
1594889100000|2020-07-16 08:45:00|31109.3|31089.3|31114.4|31094.4|31119.1|31099.1|31104.1|31084.1|606
1594889400000|2020-07-16 08:50:00|31114.9|31094.9|31106.1|31086.1|31116.9|31096.9|31102|31082|586
1594889700000|2020-07-16 08:55:00|31106.4|31086.4|31098.8|31078.8|31106.9|31086.9|31095.1|31075.1|608
1594890000000|2020-07-16 09:00:00|31093.4|31073.4|31085.9|31065.9|31093.4|31073.4|31064.6|31044.6|780
1594890300000|2020-07-16 09:05:00|31085.8|31065.8|31084.6|31064.6|31093.4|31073.4|31082.9|31062.9|524
1594890600000|2020-07-16 09:10:00|31084.4|31064.4|31087.5|31067.5|31099.1|31079.1|31082.1|31062.1|595
1594890900000|2020-07-16 09:15:00|31087.3|31067.3|31073.1|31053.1|31092|31072|31070.6|31050.6|557
1594891200000|2020-07-16 09:20:00|31072.9|31052.9|31080.5|31060.5|31082.7|31062.7|31069.7|31049.7|532
1594891500000|2020-07-16 09:25:00|31080.4|31060.4|31086.7|31066.7|31087.9|31067.9|31076.9|31056.9|398
1594891800000|2020-07-16 09:30:00|31086.8|31066.8|31090|31070|31091.9|31071.9|31082.9|31062.9|499
1594892100000|2020-07-16 09:35:00|31089.9|31069.9|31077.9|31057.9|31092.9|31072.9|31076|31056|464
1594892400000|2020-07-16 09:40:00|31077.7|31057.7|31103.1|31083.1|31104.6|31084.6|31077.5|31057.5|490
1594892700000|2020-07-16 09:45:00|31103.3|31083.3|31092.8|31072.8|31107.9|31087.9|31092.8|31072.8|488
1594893000000|2020-07-16 09:50:00|31092.3|31072.3|31104.3|31084.3|31106.2|31086.2|31090.7|31070.7|519
1594893300000|2020-07-16 09:55:00|31105.7|31085.7|31124.7|31104.7|31125.1|31105.1|31103.6|31083.6|606
1594893600000|2020-07-16 10:00:00|31124.6|31104.6|31125.4|31105.4|31137.2|31117.2|31122.2|31102.2|668
1594893900000|2020-07-16 10:05:00|31125.3|31105.3|31111.6|31091.6|31135.8|31115.8|31110.1|31090.1|617
1594894200000|2020-07-16 10:10:00|31111.2|31091.2|31110.2|31090.2|31113.7|31093.7|31104.6|31084.6|553
1594894500000|2020-07-16 10:15:00|31110.3|31090.3|31105|31085|31114.8|31094.8|31103.9|31083.9|420
1594894800000|2020-07-16 10:20:00|31105.2|31085.2|31110|31090|31111.5|31091.5|31102.8|31082.8|454
1594895100000|2020-07-16 10:25:00|31110.1|31090.1|31120.1|31100.1|31120.6|31100.6|31104.1|31084.1|451
1594895400000|2020-07-16 10:30:00|31120.2|31100.2|31117.9|31097.9|31123.4|31103.4|31113.6|31093.6|489
1594895700000|2020-07-16 10:35:00|31118.2|31098.2|31102.6|31082.6|31122.1|31102.1|31102.6|31082.6|584
1594896000000|2020-07-16 10:40:00|31102.9|31082.9|31091.4|31071.4|31107.3|31087.3|31090.9|31070.9|432
1594896300000|2020-07-16 10:45:00|31091.6|31071.6|31093.1|31073.1|31093.6|31073.6|31087.2|31067.2|452
1594896600000|2020-07-16 10:50:00|31092.7|31072.7|31096.4|31076.4|31096.4|31076.4|31089.9|31069.9|487
1594896900000|2020-07-16 10:55:00|31096.2|31076.2|31086.3|31066.3|31098.6|31078.6|31085.1|31065.1|445
1594897200000|2020-07-16 11:00:00|31085.9|31065.9|31084|31064|31088.5|31068.5|31081.2|31061.2|499
1594897500000|2020-07-16 11:05:00|31084.1|31064.1|31087.1|31067.1|31089|31069|31081|31061|472
1594897800000|2020-07-16 11:10:00|31087.2|31067.2|31080.3|31060.3|31088.9|31068.9|31079.4|31059.4|501
1594898100000|2020-07-16 11:15:00|31080.5|31060.5|31068|31048|31082|31062|31063|31043|702
1594898400000|2020-07-16 11:20:00|31068.8|31048.8|31075.8|31055.8|31081.4|31061.4|31062.3|31042.3|601
1594898700000|2020-07-16 11:25:00|31076.2|31056.2|31063.8|31043.8|31076.2|31056.2|31058.1|31038.1|566
1594899000000|2020-07-16 11:30:00|31064|31044|31067.1|31047.1|31076.3|31056.3|31063.1|31043.1|529
1594899300000|2020-07-16 11:35:00|31067.2|31047.2|31057.3|31037.3|31067.4|31047.4|31055.2|31035.2|493
1594899600000|2020-07-16 11:40:00|31057.4|31037.4|31108.1|31039.5|31117.7|31052.3|31049.6|31029.6|589
1594899900000|2020-07-16 11:45:00|31110.6|31034.4|31047|31027|31115.5|31055.1|31035.3|31015.3|921
1594900200000|2020-07-16 11:50:00|31046.5|31026.5|31042.8|31022.8|31058.9|31038.9|31037.4|31017.4|829
1594900500000|2020-07-16 11:55:00|31042.5|31022.5|31040.5|31020.5|31059|31039|31026.6|31006.6|935
1594900800000|2020-07-16 12:00:00|31040.2|31020.2|31042.6|31022.6|31047.9|31027.9|31035.8|31015.8|888
1594901100000|2020-07-16 12:05:00|31042.7|31022.7|31041.7|31021.7|31047.8|31027.8|31034|31014|596
1594901400000|2020-07-16 12:10:00|31040.5|31020.5|31036.3|31016.3|31045.9|31025.9|31035.7|31015.7|494
1594901700000|2020-07-16 12:15:00|31036.4|31016.4|31039|31019|31043.6|31023.6|31025.6|31005.6|648
1594902000000|2020-07-16 12:20:00|31039.3|31019.3|31037.4|31017.4|31048.7|31028.7|31033.4|31013.4|700
1594902300000|2020-07-16 12:25:00|31037|31017|31042|30992|31045.6|31023.8|31026.5|30984.8|616
1594902600000|2020-07-16 12:30:00|31041.8|30991.8|31011.9|30991.9|31043.3|31009.5|30994.5|30964.3|1004
1594902900000|2020-07-16 12:35:00|31012.4|30992.4|31028.6|31008.6|31035.2|31015.2|30994.6|30974.6|971
1594903200000|2020-07-16 12:40:00|31029.1|31009.1|30978.2|30958.2|31033.7|31013.7|30968.4|30948.4|904
1594903500000|2020-07-16 12:45:00|30979.9|30959.9|30993|30973|31007.1|30987.1|30978.4|30958.4|819
1594903800000|2020-07-16 12:50:00|30990.3|30970.3|31024.6|31004.6|31031.1|31011.1|30990.3|30970.3|767
1594904100000|2020-07-16 12:55:00|31025.4|31005.4|31025.5|31005.5|31036.5|31016.5|31020.7|31000.7|703
1594904400000|2020-07-16 13:00:00|31025.9|31005.9|31006.3|30986.3|31050.7|31030.7|31005|30985|819
1594904700000|2020-07-16 13:05:00|31006.2|30986.2|30981|30961|31007.3|30987.3|30966.8|30946.8|781
1594905000000|2020-07-16 13:10:00|30979.9|30959.9|30997.4|30977.4|30998.2|30978.2|30971.2|30951.2|792
1594905300000|2020-07-16 13:15:00|30997.5|30977.5|31016.7|30996.7|31028.7|31008.7|30993.7|30973.7|813
1594905600000|2020-07-16 13:20:00|31016.8|30996.8|30999.6|30979.6|31024.9|31004.9|30994.9|30974.9|702
1594905900000|2020-07-16 13:25:00|30999.7|30979.7|30996|30976|31018.2|30984.3|30973.7|30953.7|882
1594906200000|2020-07-16 13:30:00|30994.9|30974.9|30980.8|30960.8|31001.5|30981.5|30972|30952|925
1594906500000|2020-07-16 13:35:00|30980.4|30960.4|30953.5|30933.5|30986.1|30966.1|30944.3|30924.3|908
1594906800000|2020-07-16 13:40:00|30954.1|30934.1|30939.1|30919.1|30955.3|30935.3|30937.8|30917.8|756
1594907100000|2020-07-16 13:45:00|30939.4|30919.4|30905.8|30885.8|30940.1|30920.1|30897.5|30877.5|828
1594907400000|2020-07-16 13:50:00|30905.7|30885.7|30911.5|30891.5|30919.9|30899.9|30899.6|30879.6|755
1594907700000|2020-07-16 13:55:00|30911.3|30891.3|30914.7|30894.7|30915.5|30895.5|30899.2|30879.2|652
1594908000000|2020-07-16 14:00:00|30911|30891|30918.4|30898.4|30918.7|30898.7|30904.6|30884.6|749
1594908300000|2020-07-16 14:05:00|30919.5|30899.5|30930.5|30910.5|30932.4|30912.4|30905.8|30885.8|791
1594908600000|2020-07-16 14:10:00|30930.4|30910.4|30927.1|30907.1|30937.1|30917.1|30924.1|30904.1|640
1594908900000|2020-07-16 14:15:00|30927.7|30907.7|30933.1|30913.1|30942|30922|30927.7|30907.7|718
1594909200000|2020-07-16 14:20:00|30934.4|30914.4|30893.7|30873.7|30934.4|30914.4|30893|30873|761
1594909500000|2020-07-16 14:25:00|30893.5|30873.5|30901|30881|30913.3|30893.3|30890.5|30870.5|768
1594909800000|2020-07-16 14:30:00|30901.3|30881.3|30883|30863|30904|30884|30882.9|30862.9|781
1594910100000|2020-07-16 14:35:00|30882.7|30862.7|30877.4|30857.4|30895.5|30875.5|30875.9|30855.9|656
1594910400000|2020-07-16 14:40:00|30877.8|30857.8|30904.9|30884.9|30909.8|30889.8|30877.5|30857.5|721
1594910700000|2020-07-16 14:45:00|30904|30884|30899|30879|30910.2|30890.2|30889.6|30869.6|765
1594911000000|2020-07-16 14:50:00|30898.3|30878.3|30905.8|30885.8|30921.2|30901.2|30897|30877|731
1594911300000|2020-07-16 14:55:00|30906.2|30886.2|30927.2|30907.2|30933.5|30913.5|30902.2|30882.2|863
1594911600000|2020-07-16 15:00:00|30926.1|30906.1|30933.9|30913.9|30934.6|30914.6|30918.9|30898.9|725
1594911900000|2020-07-16 15:05:00|30934|30914|30951|30931|30953.6|30933.6|30931|30911|523
1594912200000|2020-07-16 15:10:00|30951.3|30931.3|30938.9|30918.9|30953.6|30933.6|30936.3|30916.3|705
1594912500000|2020-07-16 15:15:00|30938.6|30918.6|30932.5|30912.5|30942.7|30922.7|30931|30911|676
1594912800000|2020-07-16 15:20:00|30932.4|30912.4|30911.6|30891.6|30934.2|30914.2|30911.6|30891.6|626
1594913100000|2020-07-16 15:25:00|30912|30892|30915.3|30895.3|30923.2|30903.2|30911.8|30891.8|652
1594913400000|2020-07-16 15:30:00|30915.1|30895.1|30918.9|30898.9|30922.7|30902.7|30913.7|30893.7|570
1594913700000|2020-07-16 15:35:00|30919|30899|30916.8|30896.8|30928|30908|30911.3|30891.3|597
1594914000000|2020-07-16 15:40:00|30916.7|30896.7|30912.4|30892.4|30918.5|30898.5|30909|30889|537
1594914300000|2020-07-16 15:45:00|30912|30892|30911.9|30891.9|30915.3|30895.3|30904.5|30884.5|522
1594914600000|2020-07-16 15:50:00|30911.7|30891.7|30910|30890|30915.8|30895.8|30907.2|30887.2|496
1594914900000|2020-07-16 15:55:00|30910.1|30890.1|30910.2|30890.2|30915|30895|30903.3|30883.3|524
1594915200000|2020-07-16 16:00:00|30910.1|30890.1|30920.9|30900.9|30928.5|30908.5|30908.2|30888.2|573
1594915500000|2020-07-16 16:05:00|30921.1|30901.1|30910.8|30890.8|30924.6|30904.6|30909.9|30889.9|476
1594915800000|2020-07-16 16:10:00|30910.1|30890.1|30924.7|30904.7|30924.7|30904.7|30907.7|30887.7|489
1594916100000|2020-07-16 16:15:00|30922.7|30902.7|30933.5|30913.5|30937.1|30917.1|30922.4|30902.4|579
1594916400000|2020-07-16 16:20:00|30933.1|30913.1|30946.8|30926.8|30951.1|30931.1|30929.7|30909.7|808
1594916700000|2020-07-16 16:25:00|30947.3|30927.3|30952.3|30932.3|30953.7|30933.7|30944.8|30924.8|705
1594917000000|2020-07-16 16:30:00|30951.6|30931.6|30959.6|30939.6|30962.1|30942.1|30947.6|30927.6|712
1594917300000|2020-07-16 16:35:00|30959.7|30939.7|30968.7|30948.7|30970.4|30950.4|30955.4|30935.4|555
1594917600000|2020-07-16 16:40:00|30968.8|30948.8|30962|30942|30970.2|30950.2|30958.5|30938.5|502
1594917900000|2020-07-16 16:45:00|30961.9|30941.9|30963|30943|30964.2|30944.2|30958|30938|405
1594918200000|2020-07-16 16:50:00|30961.8|30941.8|30967.6|30947.6|30971.3|30951.3|30961.6|30941.6|441
1594918500000|2020-07-16 16:55:00|30967.8|30947.8|30985.5|30965.5|31004.4|30968.4|30967|30947|563
1594918800000|2020-07-16 17:00:00|30985.6|30965.6|30992.6|30972.6|30992.7|30972.7|30982.4|30962.4|546
1594919100000|2020-07-16 17:05:00|30992.5|30972.5|31003.4|30983.4|31010.4|30990.4|30989|30969|606
1594919400000|2020-07-16 17:10:00|31004.1|30984.1|31015.1|30995.1|31030.1|31003.1|31002.1|30978.8|584
1594919700000|2020-07-16 17:15:00|31015.2|30995.2|31017.6|30997.6|31028.1|31008.1|31015.2|30995.2|610
1594920000000|2020-07-16 17:20:00|31017.1|30997.1|31031.3|31011.3|31050.9|31015.3|31015|30995|553
1594920300000|2020-07-16 17:25:00|31030.7|31010.7|31034.9|31014.9|31052.5|31023.5|31029.9|31000.2|572
1594920600000|2020-07-16 17:30:00|31034.6|31014.6|31067.7|31047.7|31069.1|31049.1|31033.8|31013.8|658
1594920900000|2020-07-16 17:35:00|31067.9|31047.9|31074.7|31054.7|31096.7|31061.3|31056.3|31020.8|721
1594921200000|2020-07-16 17:40:00|31074.9|31054.9|31071.4|31051.4|31090.1|31057.7|31067.3|31034|696
1594921500000|2020-07-16 17:45:00|31071.5|31051.5|31071|31051|31075.2|31055.2|31063.7|31043.7|733
1594921800000|2020-07-16 17:50:00|31070.5|31050.5|31069.8|31049.8|31072.1|31052.1|31066|31046|566
1594922100000|2020-07-16 17:55:00|31069.7|31049.7|31071.4|31051.4|31075.8|31055.8|31066.9|31046.9|453
1594922400000|2020-07-16 18:00:00|31072.4|31052.4|31089.3|31069.3|31105|31069.8|31068.8|31035.4|681
1594922700000|2020-07-16 18:05:00|31089|31069|31065.1|31045.1|31092.5|31072.5|31065|31032.4|599
1594923000000|2020-07-16 18:10:00|31065.4|31045.4|31071.7|31051.7|31085.1|31056.8|31065.4|31034.5|553
1594923300000|2020-07-16 18:15:00|31072.3|31052.3|31067.2|31047.2|31087.3|31054.8|31066.9|31033.4|580
1594923600000|2020-07-16 18:20:00|31067.6|31047.6|31076.4|31056.4|31078.6|31058.6|31066.1|31046.1|524
1594923900000|2020-07-16 18:25:00|31075.9|31055.9|31075.4|31055.4|31078.3|31058.3|31073.1|31053.1|495
1594924200000|2020-07-16 18:30:00|31075|31055|31079.4|31059.4|31087.7|31060.3|31071.5|31036.8|538
1594924500000|2020-07-16 18:35:00|31079.2|31059.2|31077.4|31057.4|31081.4|31061.4|31075.5|31055.5|484
1594924800000|2020-07-16 18:40:00|31079.3|31059.3|31077.9|31057.9|31081.9|31061.9|31074.6|31054.6|527
1594925100000|2020-07-16 18:45:00|31077.8|31057.8|31102.7|31052.7|31102.9|31074.9|31075.8|31052.5|540
1594925400000|2020-07-16 18:50:00|31103|31053|31083.4|31063.4|31103|31068.4|31078.7|31049.4|545
1594925700000|2020-07-16 18:55:00|31083.3|31063.3|31084.2|31064.2|31099.7|31071.4|31080.6|31049.7|583
1594926000000|2020-07-16 19:00:00|31085.1|31065.1|31115.4|31095.4|31117.1|31097.1|31081.2|31057.7|694
1594926300000|2020-07-16 19:05:00|31115.7|31095.7|31123.8|31103.8|31125.4|31105.4|31111.8|31091.8|605
1594926600000|2020-07-16 19:10:00|31123.7|31103.7|31118.1|31098.1|31127.6|31107.6|31117.8|31097.8|483
1594926900000|2020-07-16 19:15:00|31117.7|31097.7|31106.5|31086.5|31118|31098|31105.1|31085.1|476
1594927200000|2020-07-16 19:20:00|31105.5|31085.5|31098.8|31078.8|31108|31088|31098.8|31078.8|459
1594927500000|2020-07-16 19:25:00|31099.7|31079.7|31089.1|31069.1|31101.8|31081.8|31088.8|31068.8|487
1594927800000|2020-07-16 19:30:00|31089|31069|31092.3|31072.3|31097.3|31077.3|31089|31069|501
1594928100000|2020-07-16 19:35:00|31091.8|31071.8|31093.4|31073.4|31097.7|31077.7|31090.3|31070.3|461
1594928400000|2020-07-16 19:40:00|31094.3|31074.3|31102.7|31082.7|31108.4|31088.4|31094|31074|420
1594928700000|2020-07-16 19:45:00|31103.5|31083.5|31099.3|31079.3|31104.9|31084.9|31095.4|31075.4|479
1594929000000|2020-07-16 19:50:00|31099.7|31079.7|31101.9|31081.9|31109.4|31089.4|31098.3|31078.3|436
1594929300000|2020-07-16 19:55:00|31102.3|31082.3|31093.4|31073.4|31110.8|31090.8|31093.4|31073.4|614
1594929600000|2020-07-16 20:00:00|31095.3|31075.3|31102.1|31082.1|31116.4|31083.4|31091.6|31066.4|501
1594929900000|2020-07-16 20:05:00|31101.8|31081.8|31100.8|31080.8|31104|31084|31096.9|31076.9|350
1594930200000|2020-07-16 20:10:00|31100.6|31080.6|31098.9|31078.9|31105.4|31085.4|31097.8|31077.8|314
1594930500000|2020-07-16 20:15:00|31100.5|31080.5|31095.4|31075.4|31101.5|31081.5|31093.9|31073.9|314
1594930800000|2020-07-16 20:20:00|31094.8|31074.8|31094.3|31074.3|31108.4|31078.9|31092.5|31057.4|305
1594931100000|2020-07-16 20:25:00|31095.7|31075.7|31092.3|31072.3|31103.4|31083.4|31091.2|31071.2|430
1594931400000|2020-07-16 20:30:00|31092.4|31072.4|31091|31071|31106.8|31075.5|31087.6|31053|341
1594931700000|2020-07-16 20:35:00|31091.1|31071.1|31090.7|31070.7|31106.9|31074.1|31087.9|31053.3|266
1594932000000|2020-07-16 20:40:00|31091|31071|31090.2|31070.2|31107.5|31072.9|31088|31051.7|274
1594932300000|2020-07-16 20:45:00|31090.7|31070.7|31106|31056|31111.8|31071.8|31087.8|31050.6|342
1594932600000|2020-07-16 20:50:00|31104.8|31054.8|31107.4|31057.4|31115.6|31078|31093|31053.6|362
1594932900000|2020-07-16 20:55:00|31110.3|31060.3|31093.5|31030.7|31136.1|31067.7|31091.4|31029.9|422
1594933200000|2020-07-16 21:00:00|31093.3|31028.1|31087.7|31020.2|31094.7|31029.8|31086.3|31016.8|44
1594933500000|2020-07-16 21:05:00|31135.5|31010.5|31111.9|31027.6|31164.3|31039.3|31073.9|31004.6|184
1594933800000|2020-07-16 21:10:00|31116.7|31025.9|31103.5|31035.4|31150|31039.6|31093|31021.2|190
1594934100000|2020-07-16 21:15:00|31102.6|31035.6|31113.5|31035.3|31130.8|31054.2|31093|31023.9|209
1594934400000|2020-07-16 21:20:00|31116.9|31029|31193.8|31078.3|31213.8|31088.8|31100.8|31006.3|273
1594934700000|2020-07-16 21:25:00|31189.5|31078.5|31193.6|31081.3|31204.7|31086|31181.7|31062.6|169
1594935000000|2020-07-16 21:30:00|31194.3|31082.5|31165.9|31082.7|31208.1|31085.5|31151.3|31060.5|315
1594935300000|2020-07-16 21:35:00|31175.5|31069.3|31171.8|31071.6|31185.8|31086.4|31150.8|31066.7|225
1594935600000|2020-07-16 21:40:00|31170.6|31072.7|31157.1|31084.2|31183.3|31085.7|31153.7|31065.3|178
1594935900000|2020-07-16 21:45:00|31156.9|31084.3|31171.4|31066.6|31186.1|31090.1|31145.3|31056|286
1594936200000|2020-07-16 21:50:00|31170.6|31067.7|31151.7|31076.2|31180.4|31084.4|31141|31067.3|366
1594936500000|2020-07-16 21:55:00|31167.8|31070.7|31150.5|31084.3|31169.9|31086.8|31138.3|31064.5|437
1594936800000|2020-07-16 22:00:00|31153.7|31084|31151.6|31070.8|31172.7|31084|31141.1|31057.2|624
1594937100000|2020-07-16 22:05:00|31151.1|31070.3|31176.6|31096.5|31200|31097.5|31143.7|31059.5|677
1594937400000|2020-07-16 22:10:00|31177.6|31091.3|31169.3|31086|31192|31100.2|31166.4|31080.8|485
1594937700000|2020-07-16 22:15:00|31169.8|31087.1|31174.4|31100.7|31185.2|31102.7|31162.8|31074.6|444
1594938000000|2020-07-16 22:20:00|31173.1|31100.8|31168.3|31089.2|31180.3|31101.2|31157.4|31069.8|535
1594938300000|2020-07-16 22:25:00|31167.2|31083.8|31163.1|31088.7|31175.2|31096.9|31153.1|31072.1|559
1594938600000|2020-07-16 22:30:00|31162.1|31088.3|31172.9|31093.3|31175.2|31096.1|31157.3|31078.1|604
1594938900000|2020-07-16 22:35:00|31172.6|31093.1|31168|31088.9|31175.8|31094.7|31155.9|31071.4|535
1594939200000|2020-07-16 22:40:00|31168.2|31087.1|31165.1|31084.3|31178.7|31097|31158.4|31070.2|492
1594939500000|2020-07-16 22:45:00|31163.8|31079.4|31162.6|31089.1|31174.1|31090.4|31152.5|31074.6|342
1594939800000|2020-07-16 22:50:00|31159.3|31089.3|31154.3|31081.4|31175|31089.8|31151.2|31071|362
1594940100000|2020-07-16 22:55:00|31158|31080.5|31152.5|31081.1|31163.7|31088.7|31142|31073.8|285
1594940400000|2020-07-16 23:00:00|31165|31089|31159.4|31082.1|31165|31089|31150.4|31074.3|357
1594940700000|2020-07-16 23:05:00|31158.9|31081.9|31142|31073.1|31164.9|31084.7|31136.1|31068.1|434
1594941000000|2020-07-16 23:10:00|31141.4|31073.3|31131.9|31078.3|31147.2|31078.9|31127|31069.6|298
1594941300000|2020-07-16 23:15:00|31137.8|31077.3|31134.7|31079.2|31148.9|31082.9|31127.8|31063.3|340
1594941600000|2020-07-16 23:20:00|31146.7|31074.4|31141.7|31074.2|31147|31081|31126.4|31064.1|407
1594941900000|2020-07-16 23:25:00|31139.6|31074.3|31130.1|31072.9|31145.8|31081|31124.6|31066|246
1594942200000|2020-07-16 23:30:00|31143|31073.4|31143.8|31070.6|31148|31081.5|31126.7|31065.1|304
1594942500000|2020-07-16 23:35:00|31145.8|31071|31138.7|31070.6|31146.2|31080.7|31125.3|31063.7|303
1594942800000|2020-07-16 23:40:00|31138.2|31070.3|31129|31069.2|31144.4|31077.7|31119.5|31062.5|323
1594943100000|2020-07-16 23:45:00|31127.7|31069.8|31115.7|31065.7|31158.3|31072.4|31113.2|31056|373
1594943400000|2020-07-16 23:50:00|31116.6|31066.6|31117.6|31065.6|31127.8|31068.5|31112.4|31056.5|322
1594943700000|2020-07-16 23:55:00|31116.3|31066.3|31116.8|31066.8|31133.5|31068.6|31112.6|31061.1|338
1594944000000|2020-07-17 00:00:00|31132.3|31067.1|31127.4|31070.7|31144.8|31084.2|31122.6|31058.8|968
1594944300000|2020-07-17 00:05:00|31127.9|31071.2|31119|31063.2|31135.2|31076.6|31113.3|31060.1|807
1594944600000|2020-07-17 00:10:00|31119.3|31063.4|31120|31061.2|31133.6|31067.4|31108.5|31055.4|1001
1594944900000|2020-07-17 00:15:00|31120.9|31062.6|31124.6|31065.4|31135.6|31071.1|31112.8|31057.8|787
1594945200000|2020-07-17 00:20:00|31125.7|31065.6|31134.5|31070|31141.3|31078.9|31117.8|31062.7|822
1594945500000|2020-07-17 00:25:00|31134|31069.1|31118.2|31064.7|31139.2|31075|31114.2|31059.2|908
1594945800000|2020-07-17 00:30:00|31118.5|31064.9|31109.4|31059.4|31143.4|31072|31107.8|31057.8|593
1594946100000|2020-07-17 00:35:00|31109.2|31059.2|31105.1|31055.1|31121.9|31062.9|31102.5|31052.5|399
1594946400000|2020-07-17 00:40:00|31105.3|31055.3|31104|31054|31121.6|31057.1|31098.9|31048.9|369
1594946700000|2020-07-17 00:45:00|31102.7|31052.7|31104|31054|31110.5|31056.6|31096.8|31045.9|378
1594947000000|2020-07-17 00:50:00|31103.1|31053.1|31120.5|31070.5|31130.1|31073.7|31100.2|31050.2|575
1594947300000|2020-07-17 00:55:00|31121.5|31071.5|31119.1|31069.1|31124|31074|31110.8|31060.8|507
1594947600000|2020-07-17 01:00:00|31118.1|31068.1|31132.6|31082.6|31137.3|31084|31115.7|31065.7|502
1594947900000|2020-07-17 01:05:00|31132.4|31082.4|31129.9|31079.9|31137|31087|31126.2|31076.2|533
1594948200000|2020-07-17 01:10:00|31129.4|31079.4|31129.1|31079.1|31137.1|31086.6|31127.7|31077.7|444
1594948500000|2020-07-17 01:15:00|31128.9|31078.9|31138.4|31088.4|31145.8|31095.8|31128.6|31078.6|570
1594948800000|2020-07-17 01:20:00|31139.5|31089.5|31131.7|31081.7|31139.5|31089.5|31127.9|31077.9|525
1594949100000|2020-07-17 01:25:00|31130.6|31080.6|31135.3|31085.3|31141.7|31086.4|31128|31078|403
1594949400000|2020-07-17 01:30:00|31137.6|31087.6|31136.3|31086.3|31141.5|31089.7|31127.3|31077.3|591
1594949700000|2020-07-17 01:35:00|31136.5|31086.5|31137.8|31087.8|31143.8|31093.8|31129.9|31079.9|536
1594950000000|2020-07-17 01:40:00|31137.5|31087.5|31134.3|31084.3|31140.8|31088.8|31130.7|31080.7|509
1594950300000|2020-07-17 01:45:00|31137|31086.5|31131.6|31081.6|31138.1|31088.1|31128.4|31078.4|505
1594950600000|2020-07-17 01:50:00|31131.3|31081.3|31137.2|31087.2|31143.4|31093.4|31130.6|31080.6|500
1594950900000|2020-07-17 01:55:00|31137.5|31087.5|31130.9|31080.9|31139.6|31088.8|31127.9|31077.9|503
1594951200000|2020-07-17 02:00:00|31131.4|31081.4|31133|31083|31134.8|31084.8|31127.9|31077.9|399
1594951500000|2020-07-17 02:05:00|31132.1|31082.1|31129.7|31079.7|31135.3|31085.3|31127.2|31077.2|385
1594951800000|2020-07-17 02:10:00|31130.3|31080.3|31123.7|31073.7|31132.1|31082.1|31122.8|31072.8|420
1594952100000|2020-07-17 02:15:00|31122.3|31072.3|31121.3|31071.3|31129.2|31079.2|31118.6|31068.6|355
1594952400000|2020-07-17 02:20:00|31121.2|31071.2|31119.5|31069.5|31125|31075|31115.1|31065.1|413
1594952700000|2020-07-17 02:25:00|31117.3|31067.3|31117.9|31067.9|31121.8|31071.8|31113.4|31063.4|368
1594953000000|2020-07-17 02:30:00|31117.7|31067.7|31117.5|31067.5|31124.5|31074.5|31114.7|31064.7|414
1594953300000|2020-07-17 02:35:00|31117|31067|31117.1|31067.1|31142.7|31084.1|31112.8|31062.8|476
1594953600000|2020-07-17 02:40:00|31116.9|31066.9|31114.6|31064.6|31122.9|31069.7|31114.5|31064.5|421
1594953900000|2020-07-17 02:45:00|31115.1|31065.1|31118.2|31068.2|31122.1|31072|31110.8|31060.8|429
1594954200000|2020-07-17 02:50:00|31115.9|31065.9|31115.4|31065.4|31123.9|31072|31108.3|31057.1|402
1594954500000|2020-07-17 02:55:00|31115.5|31065.5|31117.5|31067.5|31127.3|31070.5|31112.9|31062.9|317
1594954800000|2020-07-17 03:00:00|31117.6|31067.6|31116.1|31066.1|31121.7|31070|31112.2|31062.2|346
1594955100000|2020-07-17 03:05:00|31114.4|31064.4|31114.9|31064.9|31120.1|31070.1|31113.9|31063.9|308
1594955400000|2020-07-17 03:10:00|31117.1|31067.1|31120.2|31070.2|31124|31074|31115.1|31065.1|291
1594955700000|2020-07-17 03:15:00|31119.9|31069.9|31116.4|31066.4|31122.4|31072.4|31116|31066|277
1594956000000|2020-07-17 03:20:00|31116.6|31066.6|31114|31064|31118.2|31068.2|31113.2|31063.2|312
1594956300000|2020-07-17 03:25:00|31113.9|31063.9|31114.7|31064.7|31119.3|31078.7|31098.7|31062.6|305
1594956600000|2020-07-17 03:30:00|31114.2|31064.2|31112|31062|31117.4|31067.4|31108.8|31058.8|329
1594956900000|2020-07-17 03:35:00|31111.8|31061.8|31108.5|31058.5|31113.1|31063.1|31104.1|31054.1|326
1594957200000|2020-07-17 03:40:00|31108.6|31058.6|31103.7|31053.7|31109.2|31059.2|31102.7|31052.7|321
1594957500000|2020-07-17 03:45:00|31103.5|31053.5|31103|31053|31106.8|31056.8|31099.5|31049.5|400
1594957800000|2020-07-17 03:50:00|31102.6|31052.6|31102.1|31052.1|31105.9|31055.9|31096.6|31046.6|341
1594958100000|2020-07-17 03:55:00|31102.5|31052.5|31097.5|31047.5|31102.6|31052.6|31094.1|31044.1|396
1594958400000|2020-07-17 04:00:00|31101|31051|31101|31051|31101.8|31051.8|31093.1|31043.1|366
1594958700000|2020-07-17 04:05:00|31100.6|31050.6|31109.8|31059.8|31111.8|31061.8|31099.6|31049.6|411
1594959000000|2020-07-17 04:10:00|31109.9|31059.9|31108.8|31058.8|31111.3|31074|31091.9|31056.9|290
1594959300000|2020-07-17 04:15:00|31108.9|31058.9|31103.9|31053.9|31110.6|31060.6|31103.3|31053.3|262
1594959600000|2020-07-17 04:20:00|31106.5|31056.5|31105.2|31055.2|31107.7|31057.7|31102.4|31052.4|207
1594959900000|2020-07-17 04:25:00|31103|31053|31107.4|31057.4|31110.9|31060.9|31103|31053|272
1594960200000|2020-07-17 04:30:00|31107.1|31057.1|31110.2|31060.2|31112|31062|31104.5|31054.5|320
1594960500000|2020-07-17 04:35:00|31110.6|31060.6|31111.3|31061.3|31112.9|31062.9|31107.7|31057.7|267
1594960800000|2020-07-17 04:40:00|31110.8|31060.8|31111.3|31061.3|31112.6|31062.6|31106.3|31056.3|292
1594961100000|2020-07-17 04:45:00|31111.4|31061.4|31112.4|31062.4|31115.4|31065.4|31110.3|31060.3|364
1594961400000|2020-07-17 04:50:00|31112.3|31062.3|31108.8|31058.8|31113.7|31063.7|31107.4|31057.4|363
1594961700000|2020-07-17 04:55:00|31108.4|31058.4|31109.8|31059.8|31111.6|31061.6|31105.2|31055.2|294
1594962000000|2020-07-17 05:00:00|31109.5|31059.5|31112.2|31062.2|31116.7|31066.7|31108.6|31058.6|355
1594962300000|2020-07-17 05:05:00|31112|31062|31114.2|31064.2|31114.6|31075.7|31095|31057.6|340
1594962600000|2020-07-17 05:10:00|31115.3|31065.3|31099.7|31079.7|31117|31080.4|31096.5|31060.1|347
1594962900000|2020-07-17 05:15:00|31099.8|31079.8|31124.7|31074.7|31125.5|31081.1|31099.6|31063.8|336
1594963200000|2020-07-17 05:20:00|31124.6|31074.6|31120.9|31070.9|31124.8|31074.8|31118.9|31068.9|320
1594963500000|2020-07-17 05:25:00|31121|31071|31122.6|31072.6|31122.8|31085|31102.6|31067|342
1594963800000|2020-07-17 05:30:00|31122.5|31072.5|31121.5|31071.5|31122.5|31072.5|31116.2|31066.2|377
1594964100000|2020-07-17 05:35:00|31121.8|31071.8|31120.8|31070.8|31125.5|31075.5|31120.3|31070.3|368
1594964400000|2020-07-17 05:40:00|31121.5|31071.5|31111.7|31061.7|31122.7|31072.7|31111.1|31061.1|373
1594964700000|2020-07-17 05:45:00|31111.6|31061.6|31116.2|31066.2|31118.7|31083.1|31099.2|31060.9|393
1594965000000|2020-07-17 05:50:00|31116.7|31066.7|31125.1|31075.1|31129.4|31085|31098.4|31062.8|438
1594965300000|2020-07-17 05:55:00|31128.6|31078.6|31134.6|31084.6|31140.7|31090.7|31126.9|31076.9|603
1594965600000|2020-07-17 06:00:00|31133.3|31083.3|31127.2|31077.2|31139.1|31102.1|31113.4|31076.3|517
1594965900000|2020-07-17 06:05:00|31126.9|31076.9|31123.5|31073.5|31138.9|31103.2|31115.8|31071.4|547
1594966200000|2020-07-17 06:10:00|31124.6|31074.6|31121.6|31071.6|31129.3|31095|31105.3|31066.3|475
1594966500000|2020-07-17 06:15:00|31121.2|31071.2|31089.3|31039.3|31121.3|31085.8|31078.3|31028.3|666
1594966800000|2020-07-17 06:20:00|31088.9|31038.9|31100.1|31050.1|31109.5|31069.1|31077.2|31038.2|680
1594967100000|2020-07-17 06:25:00|31099.8|31049.8|31090.2|31040.2|31105|31067.3|31074.2|31038.8|726
1594967400000|2020-07-17 06:30:00|31090.7|31040.7|31080.4|31060.4|31100.3|31066.6|31073.4|31040.7|593
1594967700000|2020-07-17 06:35:00|31080.3|31060.3|31078.6|31058.6|31105.6|31074.2|31078|31053.2|549
1594968000000|2020-07-17 06:40:00|31078.1|31058.1|31076.8|31056.8|31084.3|31064.3|31073.2|31053.2|520
1594968300000|2020-07-17 06:45:00|31077.9|31057.9|31092|31072|31100.6|31080.6|31072.8|31052.8|475
1594968600000|2020-07-17 06:50:00|31091.5|31071.5|31096.2|31076.2|31096.8|31076.8|31090.6|31070.6|399
1594968900000|2020-07-17 06:55:00|31095.9|31075.9|31098.3|31078.3|31102.3|31082.3|31094.1|31074.1|528
1594969200000|2020-07-17 07:00:00|31098.5|31078.5|31091.3|31071.3|31123.4|31103.4|31087.2|31058|773
1594969500000|2020-07-17 07:05:00|31091.6|31071.6|31102.4|31082.4|31108|31088|31091.6|31071.6|842
1594969800000|2020-07-17 07:10:00|31102.5|31082.5|31093.7|31073.7|31104.3|31084.3|31090.6|31070.6|531
1594970100000|2020-07-17 07:15:00|31093.8|31073.8|31091.9|31071.9|31103.2|31083.2|31090|31070|618
1594970400000|2020-07-17 07:20:00|31091.5|31071.5|31097.4|31077.4|31103.5|31083.5|31089.2|31069.2|592
1594970700000|2020-07-17 07:25:00|31096.1|31076.1|31097.8|31077.8|31102|31082|31094.4|31074.4|485
1594971000000|2020-07-17 07:30:00|31098.1|31078.1|31092.5|31072.5|31098.2|31078.2|31088.8|31068.8|543
1594971300000|2020-07-17 07:35:00|31092|31072|31078.5|31058.5|31092.8|31072.8|31078.2|31058.2|519
1594971600000|2020-07-17 07:40:00|31079.4|31059.4|31085.3|31065.3|31088.2|31068.2|31073.6|31053.6|581
1594971900000|2020-07-17 07:45:00|31085.4|31065.4|31100.6|31080.6|31102.4|31082.4|31078.7|31058.7|562
1594972200000|2020-07-17 07:50:00|31100.5|31080.5|31106.1|31086.1|31119.5|31099.5|31100.4|31080.4|646
1594972500000|2020-07-17 07:55:00|31104.8|31084.8|31087.2|31067.2|31109.2|31089.2|31080|31060|611
1594972800000|2020-07-17 08:00:00|31086.4|31066.4|31093.6|31073.6|31098.7|31078.7|31083.1|31063.1|626
1594973100000|2020-07-17 08:05:00|31094.2|31074.2|31077.5|31057.5|31095.7|31075.7|31075|31055|618
1594973400000|2020-07-17 08:10:00|31078.2|31058.2|31074.8|31054.8|31083.9|31063.9|31070.5|31050.5|579
1594973700000|2020-07-17 08:15:00|31075.2|31055.2|31063.8|31043.8|31076.1|31056.1|31058.6|31038.6|676
1594974000000|2020-07-17 08:20:00|31064.6|31044.6|31061.3|31041.3|31065.4|31045.4|31058.2|31038.2|714
1594974300000|2020-07-17 08:25:00|31060.7|31040.7|31061.1|31041.1|31063.9|31043.9|31057|31037|667
1594974600000|2020-07-17 08:30:00|31060.7|31040.7|31045|31025|31062.3|31042.3|31043.1|31023.1|557
1594974900000|2020-07-17 08:35:00|31044.9|31024.9|31037.7|31017.7|31047.2|31027.2|31034.6|31014.6|479
1594975200000|2020-07-17 08:40:00|31037.8|31017.8|31030.4|31010.4|31043.6|31023.6|31028.7|31008.7|574
1594975500000|2020-07-17 08:45:00|31030.5|31010.5|31031.1|31011.1|31033.4|31013.4|31026.1|31006.1|534
1594975800000|2020-07-17 08:50:00|31031.6|31011.6|31027.8|31007.8|31034.7|31014.7|31024.8|31004.8|526
1594976100000|2020-07-17 08:55:00|31027.6|31007.6|31006|30986|31028.8|31008.8|31004.2|30984.2|620
1594976400000|2020-07-17 09:00:00|31005.4|30985.4|31002.5|30982.5|31013.8|30993.8|30990.1|30970.1|684
1594976700000|2020-07-17 09:05:00|31002.6|30982.6|31017.4|30997.4|31017.5|30997.5|30999.4|30979.4|564
1594977000000|2020-07-17 09:10:00|31017.3|30997.3|31016.6|30996.6|31020.1|31000.1|31009.5|30989.5|628
1594977300000|2020-07-17 09:15:00|31016.7|30996.7|31019.2|30999.2|31021.7|31001.7|31006.7|30986.7|692
1594977600000|2020-07-17 09:20:00|31019.1|30999.1|31009|30989|31022.5|31002.5|31007.1|30987.1|619
1594977900000|2020-07-17 09:25:00|31008.9|30988.9|31006.9|30986.9|31014.4|30994.4|30998.5|30978.5|647
1594978200000|2020-07-17 09:30:00|31007.1|30987.1|31015|30995|31020.9|31000.9|31002|30982|638
1594978500000|2020-07-17 09:35:00|31014.9|30994.9|31007.8|30987.8|31015.5|30995.5|31003.7|30983.7|546
1594978800000|2020-07-17 09:40:00|31008|30988|31020.6|31000.6|31022.7|31002.7|31003.5|30983.5|594
1594979100000|2020-07-17 09:45:00|31021|31001|31029.6|31009.6|31033.3|31013.3|31017.5|30997.5|596
1594979400000|2020-07-17 09:50:00|31029.8|31009.8|31026.1|31006.1|31029.8|31009.8|31017.7|30997.7|444
1594979700000|2020-07-17 09:55:00|31025.9|31005.9|31014.1|30994.1|31035.6|31015.6|31010.4|30990.4|592
1594980000000|2020-07-17 10:00:00|31013.4|30993.4|31022.8|31002.8|31030.8|31010.8|31013.4|30993.4|554
1594980300000|2020-07-17 10:05:00|31022.3|31002.3|31013.6|30993.6|31023.9|31003.9|31007.8|30987.8|586
1594980600000|2020-07-17 10:10:00|31013|30993|31017.9|30997.9|31020|31000|31007.5|30987.5|643
1594980900000|2020-07-17 10:15:00|31017.5|30997.5|31025.3|31005.3|31025.3|31005.3|31011.3|30991.3|541
1594981200000|2020-07-17 10:20:00|31025.1|31005.1|31019.6|30999.6|31028.9|31008.9|31017.3|30997.3|513
1594981500000|2020-07-17 10:25:00|31019.7|30999.7|31010.6|30990.6|31029|31009|31008.5|30988.5|494
1594981800000|2020-07-17 10:30:00|31010.7|30990.7|31002.9|30982.9|31010.9|30990.9|30993.3|30973.3|626
1594982100000|2020-07-17 10:35:00|31003.6|30983.6|30985.8|30965.8|31003.6|30983.6|30984.2|30964.2|556
1594982400000|2020-07-17 10:40:00|30985.6|30965.6|30990.8|30970.8|30993.8|30973.8|30985.4|30965.4|478
1594982700000|2020-07-17 10:45:00|30991|30971|30992.4|30972.4|30996.7|30976.7|30989.9|30969.9|466
1594983000000|2020-07-17 10:50:00|30992.1|30972.1|30980.1|30960.1|30992.8|30972.8|30977.2|30957.2|501
1594983300000|2020-07-17 10:55:00|30980.8|30960.8|30966.4|30946.4|30981.8|30961.8|30964.4|30944.4|615
1594983600000|2020-07-17 11:00:00|30966.3|30946.3|30966.2|30946.2|30971.8|30951.8|30949.1|30929.1|685
1594983900000|2020-07-17 11:05:00|30966.7|30946.7|30965.2|30945.2|30973.1|30953.1|30956.5|30936.5|630
1594984200000|2020-07-17 11:10:00|30965.5|30945.5|30965.5|30945.5|30967.6|30947.6|30960.5|30940.5|440
1594984500000|2020-07-17 11:15:00|30965.4|30945.4|30961.3|30941.3|30967.2|30947.2|30958.9|30938.9|457
1594984800000|2020-07-17 11:20:00|30961|30941|30963|30943|30964.7|30944.7|30957.3|30937.3|397
1594985100000|2020-07-17 11:25:00|30963.3|30943.3|30961.3|30941.3|30965.2|30945.2|30953.9|30933.9|450
1594985400000|2020-07-17 11:30:00|30961.4|30941.4|30960.1|30940.1|30969.2|30949.2|30958.5|30938.5|447
1594985700000|2020-07-17 11:35:00|30960.5|30940.5|30964.4|30944.4|30970.7|30950.7|30954.8|30934.8|576
1594986000000|2020-07-17 11:40:00|30964.5|30944.5|30978.3|30958.3|30983.1|30963.1|30963.1|30943.1|527
1594986300000|2020-07-17 11:45:00|30978.5|30958.5|30980.7|30960.7|30985|30965|30976.8|30956.8|482
1594986600000|2020-07-17 11:50:00|30980.6|30960.6|30977.7|30957.7|30984.8|30964.8|30976.6|30956.6|457
1594986900000|2020-07-17 11:55:00|30976.9|30956.9|30981.7|30961.7|30987.3|30967.3|30975.6|30955.6|486
1594987200000|2020-07-17 12:00:00|30982.7|30962.7|30964.6|30944.6|30989|30969|30962.9|30942.9|636
1594987500000|2020-07-17 12:05:00|30965.7|30945.7|30976.6|30956.6|30977.3|30957.3|30963.4|30943.4|537
1594987800000|2020-07-17 12:10:00|30974.8|30954.8|30962.3|30942.3|30974.8|30954.8|30960.4|30940.4|477
1594988100000|2020-07-17 12:15:00|30960|30940|30953.7|30933.7|30962.9|30942.9|30953|30933|535
1594988400000|2020-07-17 12:20:00|30955.6|30935.6|30969.9|30949.9|30971.7|30951.7|30950.2|30930.2|524
1594988700000|2020-07-17 12:25:00|30970|30950|30970.5|30950.5|30976.4|30956.4|30968.8|30948.8|464
1594989000000|2020-07-17 12:30:00|30970.6|30950.6|30967.6|30947.6|30972.5|30952.5|30961.5|30941.5|572
1594989300000|2020-07-17 12:35:00|30967.3|30947.3|30965.5|30945.5|30969.7|30949.7|30962.4|30942.4|463
1594989600000|2020-07-17 12:40:00|30962.2|30942.2|30967.1|30947.1|30979.8|30959.8|30961.6|30941.6|650
1594989900000|2020-07-17 12:45:00|30965|30945|30982.1|30962.1|30983.6|30963.6|30961.5|30941.5|521
1594990200000|2020-07-17 12:50:00|30981.6|30961.6|30978.5|30958.5|30981.9|30961.9|30970.1|30950.1|545
1594990500000|2020-07-17 12:55:00|30979.4|30959.4|30977|30957|30992.5|30964.5|30975.9|30942.5|524
1594990800000|2020-07-17 13:00:00|30977.3|30957.3|30961.4|30941.4|30980.9|30960.9|30956.2|30922.3|672
1594991100000|2020-07-17 13:05:00|30963.7|30943.7|30980.7|30960.7|30999.2|30967.7|30958.8|30936.6|682
1594991400000|2020-07-17 13:10:00|30980.6|30960.6|30966.9|30946.9|30984.6|30964.6|30964.1|30944.1|639
1594991700000|2020-07-17 13:15:00|30967|30947|30961.1|30941.1|30987.4|30957.7|30959.2|30925.7|663
1594992000000|2020-07-17 13:20:00|30961.3|30941.3|30952.8|30932.8|30974.7|30945.7|30951.9|30918.1|668
1594992300000|2020-07-17 13:25:00|30953.7|30933.7|30953.9|30933.9|30972.1|30946|30953.7|30920.1|648
1594992600000|2020-07-17 13:30:00|30954.1|30934.1|30955|30935|30969.9|30939.2|30948.2|30916.4|707
1594992900000|2020-07-17 13:35:00|30953.9|30933.9|30957.5|30937.5|30971.4|30939.2|30951.8|30916.5|650
1594993200000|2020-07-17 13:40:00|30956.9|30936.9|30948.1|30928.1|30969.3|30937.7|30943|30909.1|688
1594993500000|2020-07-17 13:45:00|30948.2|30928.2|30948.2|30928.2|30963.8|30933.9|30945|30909|692
1594993800000|2020-07-17 13:50:00|30948.4|30928.4|30939.7|30919.7|30958.7|30928.8|30932.9|30899.5|726
1594994100000|2020-07-17 13:55:00|30939.6|30919.6|30956.9|30906.9|30965.1|30930.5|30938.7|30903.5|648
1594994400000|2020-07-17 14:00:00|30956.5|30906.5|30939.6|30919.6|30959.2|30924.9|30936.3|30900.1|690
1594994700000|2020-07-17 14:05:00|30939.7|30919.7|30928.3|30908.3|30943.3|30919.7|30920.2|30884.5|757
1594995000000|2020-07-17 14:10:00|30927.8|30907.8|30929.6|30909.6|30943.1|30910|30922|30887.1|644
1594995300000|2020-07-17 14:15:00|30929.3|30909.3|30938.6|30918.6|30958.2|30923|30927.5|30893.3|667
1594995600000|2020-07-17 14:20:00|30939|30919|30915.7|30895.7|30939.5|30919.5|30896.6|30860.4|781
1594995900000|2020-07-17 14:25:00|30915.6|30895.6|30899.5|30879.5|30930.5|30896.3|30896.8|30865.7|694
1594996200000|2020-07-17 14:30:00|30899.1|30879.1|30904.3|30884.3|30927.5|30894.7|30897.3|30868.3|578
1594996500000|2020-07-17 14:35:00|30905.5|30885.5|30902.3|30882.3|30918.7|30890.1|30890.8|30854.7|704
1594996800000|2020-07-17 14:40:00|30902.5|30882.5|30905|30885|30921.5|30888.3|30898.1|30871|628
1594997100000|2020-07-17 14:45:00|30904.8|30884.8|30911.6|30891.6|30934.5|30898.9|30904.8|30877.9|725
1594997400000|2020-07-17 14:50:00|30911.5|30891.5|30920.8|30900.8|30933.6|30905.9|30909.1|30883.6|724
1594997700000|2020-07-17 14:55:00|30921|30901|30932.8|30912.8|30957.9|30925.3|30921|30891.6|746
1594998000000|2020-07-17 15:00:00|30932.7|30912.7|30960|30910|30982.9|30960.2|30930.9|30907.5|763
1594998300000|2020-07-17 15:05:00|30960.4|30910.4|30943.8|30893.8|30960.5|30934.7|30925.6|30888.6|787
1594998600000|2020-07-17 15:10:00|30943.9|30893.9|30911.8|30891.8|30943.9|30906.2|30902.7|30868.7|796
1594998900000|2020-07-17 15:15:00|30911.6|30891.6|30915.8|30895.8|30934.9|30900.1|30907.9|30871.5|703
1594999200000|2020-07-17 15:20:00|30916|30896|30917.7|30897.7|30941.1|30906.5|30915.2|30879.8|621
1594999500000|2020-07-17 15:25:00|30918.3|30898.3|30907.2|30887.2|30934|30900.7|30904.2|30870.8|508
1594999800000|2020-07-17 15:30:00|30906.6|30886.6|30911.5|30891.5|30926.1|30894|30905.6|30875.5|485
1595000100000|2020-07-17 15:35:00|30911.8|30891.8|30937.9|30887.9|30941.6|30903.5|30910.5|30873.9|558
1595000400000|2020-07-17 15:40:00|30937.6|30887.6|30923|30873|30937.9|30898.3|30903.7|30868.8|517
1595000700000|2020-07-17 15:45:00|30921.4|30871.4|30926.5|30876.5|30929.9|30893.9|30903.3|30867|491
1595001000000|2020-07-17 15:50:00|30926.7|30876.7|30916.1|30866.1|30927.1|30893.1|30899.8|30863.9|425
1595001300000|2020-07-17 15:55:00|30915.8|30865.8|30895|30875|30918|30883.3|30891.4|30856.3|523
1595001600000|2020-07-17 16:00:00|30894|30874|30896.4|30876.4|30915.4|30878.8|30891|30856.7|522
1595001900000|2020-07-17 16:05:00|30896.2|30876.2|30892.7|30872.7|30911.1|30877|30890.5|30856|545
1595002200000|2020-07-17 16:10:00|30892.8|30872.8|30903.4|30883.4|30917.5|30883.6|30891.7|30858.6|402
1595002500000|2020-07-17 16:15:00|30903.3|30883.3|30915.7|30865.7|30916.8|30883.5|30894.8|30859.7|404
1595002800000|2020-07-17 16:20:00|30915.9|30865.9|30916.2|30866.2|30917.6|30882.7|30895|30860.4|483
1595003100000|2020-07-17 16:25:00|30916.5|30866.5|30908.6|30888.6|30927.1|30892.4|30901.7|30866.5|439
1595003400000|2020-07-17 16:30:00|30908.8|30888.8|30906.9|30886.9|30928.2|30894.1|30905.5|30870.9|416
1595003700000|2020-07-17 16:35:00|30907|30887|30897.8|30877.8|30920.9|30887.4|30894.4|30859.5|375
1595004000000|2020-07-17 16:40:00|30897.6|30877.6|30891.2|30871.2|30912.7|30878.3|30887.4|30855.6|430
1595004300000|2020-07-17 16:45:00|30891.5|30871.5|30907.5|30857.5|30909|30875.1|30887.8|30853.5|512
1595004600000|2020-07-17 16:50:00|30907.6|30857.6|30900.1|30850.1|30908.2|30874.1|30881.8|30845.1|508
1595004900000|2020-07-17 16:55:00|30899.6|30849.6|30913|30863|30913|30877|30891.6|30849.4|613
1595005200000|2020-07-17 17:00:00|30913.1|30863.1|30907.6|30857.6|30913.2|30875.5|30890.1|30853|510
1595005500000|2020-07-17 17:05:00|30907.5|30857.5|30901.1|30851.1|30908|30872.4|30884.8|30849.3|357
1595005800000|2020-07-17 17:10:00|30900.9|30850.9|30885|30865|30903.8|30867.1|30883.3|30846.3|340
1595006100000|2020-07-17 17:15:00|30884.4|30864.4|30909.2|30859.2|30912.8|30877|30884.3|30849.5|449
1595006400000|2020-07-17 17:20:00|30909.1|30859.1|30901.7|30851.7|30909.2|30872.4|30886.4|30851.5|320
1595006700000|2020-07-17 17:25:00|30901.9|30851.9|30904.2|30854.2|30907|30871.5|30884.7|30849.6|369
1595007000000|2020-07-17 17:30:00|30903.9|30853.9|30910.3|30860.3|30911.4|30874.6|30886.4|30851.8|379
1595007300000|2020-07-17 17:35:00|30910.5|30860.5|30892.9|30872.9|30911.3|30873.5|30887.7|30851.5|348
1595007600000|2020-07-17 17:40:00|30893.1|30873.1|30909.5|30859.5|30915|30879.9|30891.9|30857.5|341
1595007900000|2020-07-17 17:45:00|30909.4|30859.4|30906.3|30856.3|30911.3|30876.3|30890.6|30855.1|383
1595008200000|2020-07-17 17:50:00|30905.3|30855.3|30893.7|30873.7|30907.2|30873.7|30885.9|30850.3|421
1595008500000|2020-07-17 17:55:00|30893.6|30873.6|30909|30859|30912.2|30877.7|30889.8|30855.3|421
1595008800000|2020-07-17 18:00:00|30908.5|30858.5|30911.6|30861.6|30915.5|30881.4|30892.6|30858.5|482
1595009100000|2020-07-17 18:05:00|30911.7|30861.7|30905.3|30855.3|30916.1|30879.9|30888.2|30853.8|402
1595009400000|2020-07-17 18:10:00|30905.1|30855.1|30908.2|30858.2|30910.8|30875.1|30887|30854.5|350
1595009700000|2020-07-17 18:15:00|30908.3|30858.3|30886.8|30866.8|30908.3|30873.7|30884.8|30850.2|362
1595010000000|2020-07-17 18:20:00|30886.9|30866.9|30906.5|30856.5|30907.7|30870.8|30884.8|30851.1|437
1595010300000|2020-07-17 18:25:00|30906.6|30856.6|30888.4|30868.4|30909.1|30874.9|30887.3|30854|423
1595010600000|2020-07-17 18:30:00|30889.9|30869.9|30909.1|30859.1|30909.6|30874.4|30886.3|30852.9|339
1595010900000|2020-07-17 18:35:00|30909.2|30859.2|30896.7|30846.7|30909.5|30873.2|30881.2|30846.6|375
1595011200000|2020-07-17 18:40:00|30896.9|30846.9|30878.8|30858.8|30897.2|30861.8|30877.8|30842.2|360
1595011500000|2020-07-17 18:45:00|30880|30860|30882.5|30862.5|30898.8|30864.5|30877.7|30843.1|284
1595011800000|2020-07-17 18:50:00|30882.4|30862.4|30903.3|30853.3|30903.7|30868.4|30881.8|30848.1|317
1595012100000|2020-07-17 18:55:00|30903.6|30853.6|30909.5|30859.5|30910.9|30872|30884.9|30850.3|404
1595012400000|2020-07-17 19:00:00|30909.9|30859.9|30914.9|30864.9|30915.2|30878.9|30890.4|30855.5|511
1595012700000|2020-07-17 19:05:00|30915|30865|30908.6|30858.6|30917.4|30879.9|30892.6|30857.8|425
1595013000000|2020-07-17 19:10:00|30908.4|30858.4|30903.3|30853.3|30909.1|30873.1|30886.9|30852.3|347
1595013300000|2020-07-17 19:15:00|30903.4|30853.4|30888.1|30868.1|30904.1|30869.2|30883.2|30849.3|427
1595013600000|2020-07-17 19:20:00|30886.3|30866.3|30905.2|30855.2|30906.6|30870.4|30886|30852.1|360
1595013900000|2020-07-17 19:25:00|30905|30855|30894.8|30874.8|30911.2|30874.8|30886.7|30852.1|358
1595014200000|2020-07-17 19:30:00|30910|30860|30904.2|30854.2|30910.8|30865.6|30885.6|30844.7|505
1595014500000|2020-07-17 19:35:00|30904.1|30854.1|30911.7|30861.7|30914.5|30879.3|30893.5|30851.3|421
1595014800000|2020-07-17 19:40:00|30912.7|30862.7|30906.8|30856.8|30913.9|30878.6|30894.7|30848.2|493
1595015100000|2020-07-17 19:45:00|30908.1|30858.1|30915.2|30865.2|30916.4|30866.4|30907.7|30857.7|532
1595015400000|2020-07-17 19:50:00|30915|30865|30915.9|30865.9|30919|30876.5|30896.5|30863.7|476
1595015700000|2020-07-17 19:55:00|30915.4|30865.4|30902.2|30852.2|30915.5|30865.5|30900.5|30850.5|554
1595016000000|2020-07-17 20:00:00|30902.3|30852.3|30903|30853|30910.6|30860.6|30894.7|30844.7|431
1595016300000|2020-07-17 20:05:00|30903.1|30853.1|30911.6|30861.6|30913.4|30871.5|30891.5|30847.2|334
1595016600000|2020-07-17 20:10:00|30911.4|30861.4|30914.2|30864.2|30916.1|30880.3|30897.9|30858|263
1595016900000|2020-07-17 20:15:00|30913.9|30863.9|30913.1|30863.1|30915.2|30865.2|30911.1|30861.1|269
1595017200000|2020-07-17 20:20:00|30913.3|30863.3|30918.1|30868.1|30918.2|30868.2|30908.9|30858.9|344
1595017500000|2020-07-17 20:25:00|30916.8|30866.8|30917.1|30867.1|30919.4|30878|30898|30858.3|318
1595017800000|2020-07-17 20:30:00|30917.3|30867.3|30916|30866|30920.8|30869.3|30911|30841.2|337
1595018100000|2020-07-17 20:35:00|30916.1|30866.1|30916|30866|30917.4|30867.4|30912.3|30862.3|323
1595018400000|2020-07-17 20:40:00|30916.2|30866.2|30908.4|30858.4|30917|30867|30905.4|30848.3|460
1595018700000|2020-07-17 20:45:00|30908.2|30858.2|30907|30857|30916.2|30866.2|30902.7|30837.5|433
1595019000000|2020-07-17 20:50:00|30906.9|30856.9|30947.8|30868|30953.8|30883.6|30905|30839.1|605
1595019300000|2020-07-17 20:55:00|30945.3|30870.7|30962.2|30841.9|30974.4|30890.1|30929.6|30837.9|479
1595188800000|2020-07-19 20:00:00|30993|30880|30943|30893|31018|30920.5|30942.5|30871.1|56
1595189100000|2020-07-19 20:05:00|30942.5|30892.5|30956.1|30906.1|31002.5|30906.1|30942.5|30858.5|30
1595189400000|2020-07-19 20:10:00|31006|30881|30992|30871|31006|30910.9|30946.5|30850.6|47
1595189700000|2020-07-19 20:15:00|30991|30872|30991|30871|31005|30896.9|30946.1|30863.1|65
1595190000000|2020-07-19 20:20:00|30992|30872|30988.5|30863.5|30992|30872|30984|30859|5
1595191200000|2020-07-19 20:40:00|31002.5|30877.5|30972|30877|31004.5|30879.5|30972|30871|10
1595191500000|2020-07-19 20:45:00|30997.5|30872.5|30943|30893|30997.5|30897|30942.5|30863.5|15
1595191800000|2020-07-19 20:50:00|30992.5|30867.5|30947.9|30897.9|30992.5|30905|30936.5|30867.5|12
1595192100000|2020-07-19 20:55:00|30948.6|30898.6|30997.5|30872.5|30997.5|30919.1|30941.8|30864.5|19
1595192400000|2020-07-19 21:00:00|30998|30873|30994.4|30869.4|31032.5|30921|30963.9|30869.4|38
1595192700000|2020-07-19 21:05:00|30992|30867|30927|30877|30996.7|30918.2|30927|30859|203
1595193000000|2020-07-19 21:10:00|30927.5|30877.5|30950.9|30851.2|30991|30900.7|30921.5|30835|253
1595193300000|2020-07-19 21:15:00|30951|30846.1|30957.8|30867.2|30989|30901.5|30928.5|30830|287
1595193600000|2020-07-19 21:20:00|30958.4|30867.5|30955.7|30833.4|30991|30904.7|30934|30813|212
1595193900000|2020-07-19 21:25:00|30956.4|30848.9|30947.8|30897.8|30982.8|30898.4|30937.6|30819|149
1595194200000|2020-07-19 21:30:00|30969.7|30881.3|30953.7|30856.3|30978|30899.3|30938|30830.2|189
1595194500000|2020-07-19 21:35:00|30954.2|30850.9|30943.9|30893.9|30981.8|30894.4|30941.8|30824.8|208
1595194800000|2020-07-19 21:40:00|30944|30894|30969.8|30862.7|30982.7|30904.7|30941.1|30820|216
1595195100000|2020-07-19 21:45:00|30962.5|30873.1|30955.1|30905.1|30985.7|30905.1|30951.4|30841|189
1595195400000|2020-07-19 21:50:00|30961.1|30884|30961.8|30882.8|31010.1|30908|30950.5|30825.5|191
1595195700000|2020-07-19 21:55:00|30958.8|30900.4|30956|30881.1|30991.8|30908.3|30952|30827|178
1595196000000|2020-07-19 22:00:00|30955.7|30882.7|30942.7|30875.4|30976.2|30888.1|30932.5|30839.2|566
1595196300000|2020-07-19 22:05:00|30941.3|30877.3|30938.4|30875.4|30973.5|30892.5|30931|30815.5|369
1595196600000|2020-07-19 22:10:00|30939.1|30873.2|30935.7|30885.7|30966.2|30885.7|30919.8|30794.8|330
1595196900000|2020-07-19 22:15:00|30931.4|30860.9|30915.5|30852|30946.8|30882.1|30914.2|30808|389
1595197200000|2020-07-19 22:20:00|30917.7|30847.2|30905.8|30840.5|30943.2|30861|30898.8|30804|571
1595197500000|2020-07-19 22:25:00|30905.4|30829.1|30901.6|30820.9|30919.4|30858.9|30885.7|30799.4|447
1595197800000|2020-07-19 22:30:00|30900.1|30826.9|30898.1|30841.7|30915.4|30851|30885.3|30797.1|445
1595198100000|2020-07-19 22:35:00|30899.6|30836|30908.4|30858.4|30917.9|30864.4|30892.2|30795.6|405
1595198400000|2020-07-19 22:40:00|30908.3|30857.6|30905.8|30855.8|30914.9|30859.5|30898.1|30836|357
1595198700000|2020-07-19 22:45:00|30904.4|30854.4|30905.4|30844.8|30915.4|30859.7|30897.1|30831|379
1595199000000|2020-07-19 22:50:00|30903.4|30849.9|30899.5|30849.5|30910.7|30857.8|30897.5|30836.6|318
1595199300000|2020-07-19 22:55:00|30899.9|30849.9|30909.1|30856.2|30912.8|30860|30896.1|30833.1|354
1595199600000|2020-07-19 23:00:00|30914|30843|30900.7|30850.7|30919.6|30861.4|30900|30832|356
1595199900000|2020-07-19 23:05:00|30900.4|30849.5|30903|30853|30910.5|30860.5|30898.1|30828.9|258
1595200200000|2020-07-19 23:10:00|30902.4|30852.4|30903.2|30853.2|30908.7|30857.8|30896.2|30830.5|317
1595200500000|2020-07-19 23:15:00|30901.4|30849.8|30893|30843|30903.5|30853.5|30888.5|30837|326
1595200800000|2020-07-19 23:20:00|30892.7|30842.7|30898.2|30847.9|30903.1|30853.1|30890|30840|277
1595201100000|2020-07-19 23:25:00|30899.4|30849.4|30897.7|30847.7|30900.6|30850.6|30892.2|30836.2|314
1595201400000|2020-07-19 23:30:00|30898|30848|30900.7|30850.7|30902|30852|30891.1|30838.6|245
1595201700000|2020-07-19 23:35:00|30901.3|30851.3|30895.1|30845.1|30901.6|30851.6|30890.3|30840.2|311
1595202000000|2020-07-19 23:40:00|30894.9|30844.9|30886|30836|30896.1|30846.1|30880.5|30824.8|362
1595202300000|2020-07-19 23:45:00|30886.1|30836.1|30890|30840|30890.4|30840.4|30880.6|30830.6|307
1595202600000|2020-07-19 23:50:00|30889.6|30839.6|30886.4|30836.4|30889.8|30839.8|30880.3|30830.3|383
1595202900000|2020-07-19 23:55:00|30886.7|30836.7|30889.7|30839.7|30890.1|30840.1|30880.5|30823.6|481
1595203200000|2020-07-20 00:00:00|30890.1|30840.1|30912.8|30862.8|30915.5|30865.5|30889.9|30839.9|511
1595203500000|2020-07-20 00:05:00|30913|30863|30912.2|30862.2|30917.7|30867.7|30905.9|30850.8|343
1595203800000|2020-07-20 00:10:00|30908.6|30858.6|30912.7|30862.7|30916.9|30866.9|30904.1|30853.3|390
1595204100000|2020-07-20 00:15:00|30912.5|30862.5|30921.3|30871.3|30922.9|30872.9|30906.4|30851.7|368
1595204400000|2020-07-20 00:20:00|30920|30870|30911.9|30861.9|30921.5|30871.5|30906.6|30855.9|362
1595204700000|2020-07-20 00:25:00|30912.4|30862.4|30913.2|30863.2|30915.1|30865.1|30900.7|30847.8|288
1595205000000|2020-07-20 00:30:00|30912.9|30862.9|30909.5|30859.5|30916.2|30866.2|30898.8|30840.7|377
1595205300000|2020-07-20 00:35:00|30908.2|30858.2|30919.1|30869.1|30920.4|30870.4|30902.1|30852.1|378
1595205600000|2020-07-20 00:40:00|30919.5|30869.5|30921.6|30871.6|30926.5|30876.5|30910.7|30856.5|426
1595205900000|2020-07-20 00:45:00|30920.9|30870.9|30938.9|30888.9|30944.3|30894.3|30916.9|30865|546
1595206200000|2020-07-20 00:50:00|30939.2|30889.2|30951.5|30901.5|30955.5|30905.5|30936.2|30886.2|647
1595206500000|2020-07-20 00:55:00|30951.2|30901.2|30943.3|30893.3|30951.2|30901.2|30936.3|30885.8|613
1595206800000|2020-07-20 01:00:00|30943.2|30893.2|30956.2|30906.2|30963.9|30913.9|30935.5|30885.1|569
1595207100000|2020-07-20 01:05:00|30956.5|30905.6|30961.7|30911.7|30965.8|30915.8|30949.2|30898.4|667
1595207400000|2020-07-20 01:10:00|30961.8|30911.8|30967.3|30917.3|30971.3|30921.3|30955.7|30900.4|588
1595207700000|2020-07-20 01:15:00|30967.1|30917.1|30957|30907|30970.6|30920.6|30953.2|30903.2|552
1595208000000|2020-07-20 01:20:00|30957.4|30907.4|30954.3|30904.3|30967.4|30917.4|30950.1|30897.6|557
1595208300000|2020-07-20 01:25:00|30954.4|30904.4|30953.8|30903.8|30964.3|30914.3|30951.8|30901.8|502
1595208600000|2020-07-20 01:30:00|30952.7|30902.7|30955.2|30905.2|30966.5|30916.5|30948.3|30898.3|525
1595208900000|2020-07-20 01:35:00|30955.6|30905.6|30960.9|30910.9|30966.5|30916.5|30951.4|30898.3|510
1595209200000|2020-07-20 01:40:00|30961|30911|30957.3|30907.3|30968.7|30918.7|30955.3|30905.3|480
1595209500000|2020-07-20 01:45:00|30958.7|30908.7|30968.5|30918.5|30970.5|30920.5|30953.5|30897.5|452
1595209800000|2020-07-20 01:50:00|30965.3|30915.3|30969.1|30919.1|30971.1|30921.1|30957.8|30905.5|459
1595210100000|2020-07-20 01:55:00|30968.5|30918.5|30964|30914|30971.3|30921.3|30956.6|30906.6|445
1595210400000|2020-07-20 02:00:00|30964.1|30914.1|30971.3|30921.3|30972|30922|30960.4|30910.4|446
1595210700000|2020-07-20 02:05:00|30971.6|30921.6|30964.8|30914.8|30971.6|30921.6|30953.1|30903.1|452
1595211000000|2020-07-20 02:10:00|30965.3|30915.3|30957|30907|30965.3|30915.3|30951.5|30894.8|465
1595211300000|2020-07-20 02:15:00|30955.8|30905.8|30955.5|30905.5|30961.1|30911.1|30949.1|30899.1|413
1595211600000|2020-07-20 02:20:00|30955.1|30905.1|30955.3|30905.3|30963.9|30913.9|30948.6|30898.5|423
1595211900000|2020-07-20 02:25:00|30957.8|30907.8|30962.8|30912.8|30965.3|30915.3|30951.5|30896.6|404
1595212200000|2020-07-20 02:30:00|30963|30913|30956.3|30906.3|30965.9|30915.9|30950.6|30900.6|402
1595212500000|2020-07-20 02:35:00|30955.9|30905.9|30953|30903|30959.6|30909.6|30946.7|30896.7|380
1595212800000|2020-07-20 02:40:00|30951.6|30901.6|30946.9|30896.9|30955|30905|30943.6|30893.6|376
1595213100000|2020-07-20 02:45:00|30947.2|30897.2|30951.1|30901.1|30953.2|30903.2|30941.7|30886.4|323
1595213400000|2020-07-20 02:50:00|30951.9|30901.9|30954.6|30904.6|30957.6|30907.6|30943.7|30888.6|337
1595213700000|2020-07-20 02:55:00|30954.2|30904.2|30965.7|30915.7|30968.4|30918.4|30950.3|30900.3|438
1595214000000|2020-07-20 03:00:00|30965.2|30915.2|30967.1|30917.1|30970.1|30920.1|30955.9|30905.9|433
1595214300000|2020-07-20 03:05:00|30967.2|30917.2|30971.9|30921.9|30973.6|30923.6|30954.5|30902.4|376
1595214600000|2020-07-20 03:10:00|30966.7|30916.7|30965.9|30915.9|30972.8|30938.2|30957.3|30909.5|359
1595214900000|2020-07-20 03:15:00|30965.1|30915.1|30966.3|30916.3|30967.5|30917.5|30953.4|30903.4|281
1595215200000|2020-07-20 03:20:00|30966.1|30916.1|30965.5|30915.5|30968.6|30933.1|30952.9|30904.8|326
1595215500000|2020-07-20 03:25:00|30965.7|30915.7|30966.6|30916.6|30967.7|30917.7|30953.6|30899.3|323
1595215800000|2020-07-20 03:30:00|30964.4|30914.4|30962.6|30912.6|30971.3|30921.3|30957.7|30907.7|357
1595216100000|2020-07-20 03:35:00|30958.7|30908.7|30956.6|30906.6|30963|30929.3|30949.3|30892.7|374
1595216400000|2020-07-20 03:40:00|30956.8|30906.8|30949|30899|30958.7|30908.7|30941.2|30889.3|350
1595216700000|2020-07-20 03:45:00|30948.3|30898.3|30938.5|30888.5|30949.8|30899.8|30935.5|30885.5|398
1595217000000|2020-07-20 03:50:00|30939.1|30889.1|30959.6|30909.6|30968.9|30918.9|30936.3|30886.3|510
1595217300000|2020-07-20 03:55:00|30960.5|30910.5|30957.9|30907.9|30964.4|30914.4|30954.7|30904.4|396
1595217600000|2020-07-20 04:00:00|30958|30908|30958.7|30908.7|30965.9|30915.9|30954.4|30904.4|360
1595217900000|2020-07-20 04:05:00|30960.1|30910.1|30961.7|30911.7|30962|30912|30952.3|30902.3|291
1595218200000|2020-07-20 04:10:00|30960.9|30910.9|30959.4|30909.4|30962.9|30912.9|30956.4|30906.4|275
1595218500000|2020-07-20 04:15:00|30959.7|30909.7|30936.9|30886.9|30960.7|30910.7|30922.7|30872.7|585
1595218800000|2020-07-20 04:20:00|30937.3|30887.3|30941.7|30891.7|30946.5|30896.5|30936.7|30886.7|403
1595219100000|2020-07-20 04:25:00|30944.2|30894.2|30938.4|30888.4|30946.4|30896.4|30937.3|30886.5|355
1595219400000|2020-07-20 04:30:00|30939|30889|30938.6|30888.6|30943.1|30893.1|30934.7|30884.7|398
1595219700000|2020-07-20 04:35:00|30936.9|30886.9|30922.7|30872.7|30941.5|30891.5|30916.9|30866.9|504
1595220000000|2020-07-20 04:40:00|30923.3|30873.3|30924.9|30874.9|30931.2|30881.2|30919.3|30869.3|418
1595220300000|2020-07-20 04:45:00|30922.8|30872.8|30929.5|30879.5|30933.6|30883.6|30922.5|30872.5|376
1595220600000|2020-07-20 04:50:00|30932.7|30882.7|30930.4|30880.4|30936.5|30886.5|30928|30878|340
1595220900000|2020-07-20 04:55:00|30930.8|30880.8|30897.4|30847.4|30932.3|30882.3|30897.3|30847.3|491
1595221200000|2020-07-20 05:00:00|30894.8|30844.8|30885.8|30835.8|30911|30861|30885.8|30835.8|744
1595221500000|2020-07-20 05:05:00|30886|30836|30899.3|30849.3|30902.5|30852.5|30881.5|30831.5|583
1595221800000|2020-07-20 05:10:00|30899.1|30849.1|30901.8|30851.8|30906.2|30856.2|30890.8|30840.8|509
1595222100000|2020-07-20 05:15:00|30899.8|30849.8|30896|30846|30901.2|30851.2|30890.9|30840.9|420
1595222400000|2020-07-20 05:20:00|30895.6|30845.6|30889.3|30839.3|30897.7|30847.7|30886.9|30836.9|466
1595222700000|2020-07-20 05:25:00|30889.8|30839.8|30895.7|30845.7|30900.3|30863.7|30881.5|30838.8|436
1595223000000|2020-07-20 05:30:00|30895.4|30845.4|30880|30830|30897.3|30847.3|30863.4|30813.4|544
1595223300000|2020-07-20 05:35:00|30879|30829|30874.9|30824.9|30883.1|30833.1|30872.5|30822.5|659
1595223600000|2020-07-20 05:40:00|30874.3|30824.3|30879.5|30829.5|30881.6|30849.8|30861.2|30821.4|521
1595223900000|2020-07-20 05:45:00|30878.4|30828.4|30880.4|30830.4|30885|30835|30873.9|30823.9|550
1595224200000|2020-07-20 05:50:00|30880.6|30830.6|30885.1|30835.1|30891.2|30841.2|30876.7|30826.7|580
1595224500000|2020-07-20 05:55:00|30885|30835|30873.7|30823.7|30886.8|30836.8|30872.8|30822.8|573
1595224800000|2020-07-20 06:00:00|30874.7|30824.7|30881.5|30831.5|30886.6|30836.6|30868.5|30818.5|745
1595225100000|2020-07-20 06:05:00|30881.1|30831.1|30885.2|30835.2|30889.7|30854.2|30865|30824.6|702
1595225400000|2020-07-20 06:10:00|30884.8|30834.8|30878.9|30828.9|30885.6|30847.2|30863.7|30819|563
1595225700000|2020-07-20 06:15:00|30879.7|30829.7|30888.9|30838.9|30892.6|30855.7|30866.8|30829.5|649
1595226000000|2020-07-20 06:20:00|30888.3|30838.3|30875.6|30825.6|30892.4|30857.3|30860.3|30823.1|605
1595226300000|2020-07-20 06:25:00|30876.3|30826.3|30898.9|30848.9|30901.3|30851.3|30860.6|30824.3|786
1595226600000|2020-07-20 06:30:00|30896.4|30846.4|30852.9|30802.9|30907.5|30871.8|30840.6|30799.8|708
1595226900000|2020-07-20 06:35:00|30853.4|30803.4|30816.1|30766.1|30857|30818.1|30779.6|30729.6|699
1595227200000|2020-07-20 06:40:00|30817.3|30767.3|30801|30781|30839.5|30797.8|30799.8|30764.8|784
1595227500000|2020-07-20 06:45:00|30800.5|30780.5|30804.8|30784.8|30828|30795.7|30781|30731|677
1595227800000|2020-07-20 06:50:00|30804.1|30784.1|30802.9|30782.9|30816.3|30790.5|30799.6|30766.3|610
1595228100000|2020-07-20 06:55:00|30802.8|30782.8|30824.3|30774.3|30831.8|30797.3|30800.1|30769.5|680
1595228400000|2020-07-20 07:00:00|30824.4|30774.4|30869.8|30819.8|30875.7|30840.7|30806.8|30773.4|827
1595228700000|2020-07-20 07:05:00|30870.1|30820.1|30878.4|30858.4|30899.6|30865.9|30856.7|30817.7|851
1595229000000|2020-07-20 07:10:00|30876.2|30856.2|30874.4|30854.4|30892|30862|30868.1|30841.4|780
1595229300000|2020-07-20 07:15:00|30875.2|30855.2|30849.6|30829.6|30876.9|30856.9|30849.6|30816.8|872
1595229600000|2020-07-20 07:20:00|30850.5|30830.5|30862.2|30842.2|30873.6|30843.1|30835.7|30804.6|771
1595229900000|2020-07-20 07:25:00|30863.2|30843.2|30854.6|30804.6|30893.2|30857.1|30834.5|30800.7|870
1595230200000|2020-07-20 07:30:00|30854|30804|30849.2|30829.2|30863.7|30836.5|30834.1|30801|833
1595230500000|2020-07-20 07:35:00|30848.1|30828.1|30851|30831|30873|30840.5|30846.4|30810.5|783
1595230800000|2020-07-20 07:40:00|30850.9|30830.9|30834.1|30814.1|30864.4|30832.1|30832.9|30799|793
1595231100000|2020-07-20 07:45:00|30834.4|30814.4|30834.9|30814.9|30853.4|30820.3|30827.8|30795.8|842
1595231400000|2020-07-20 07:50:00|30833.3|30813.3|30816.9|30796.9|30841.2|30817.1|30813|30777.5|898
1595231700000|2020-07-20 07:55:00|30816.1|30796.1|30815.5|30795.5|30835.4|30803.3|30811.4|30776.9|905
1595232000000|2020-07-20 08:00:00|30815.6|30795.6|30836.4|30786.4|30840.9|30806.8|30804.9|30770.2|839
1595232300000|2020-07-20 08:05:00|30836.3|30786.3|30808.1|30758.1|30849|30817.8|30797.9|30758.1|833
1595232600000|2020-07-20 08:10:00|30808.9|30758.9|30826|30776|30850.9|30819|30767.7|30731|934
1595232900000|2020-07-20 08:15:00|30812.4|30792.4|30803.9|30753.9|30844.6|30811.4|30783.7|30747.4|846
1595233200000|2020-07-20 08:20:00|30803.7|30753.7|30773.1|30753.1|30812.5|30782.7|30772.8|30741.4|741
1595233500000|2020-07-20 08:25:00|30773.8|30753.8|30771.2|30751.2|30796.1|30766.9|30767.9|30739.2|759
1595233800000|2020-07-20 08:30:00|30770.9|30750.9|30738.6|30688.6|30778.2|30751.9|30701.8|30664.6|865
1595234100000|2020-07-20 08:35:00|30738.5|30688.5|30735.4|30715.4|30750.5|30718.2|30721.6|30683.8|846
1595234400000|2020-07-20 08:40:00|30736.3|30716.3|30727.6|30707.6|30752.4|30720.1|30726.8|30698.6|784
1595234700000|2020-07-20 08:45:00|30728.2|30708.2|30728.5|30708.5|30746.9|30715|30725.5|30692.4|691
1595235000000|2020-07-20 08:50:00|30727.3|30707.3|30747.2|30727.2|30749|30729|30727.2|30707.2|580
1595235300000|2020-07-20 08:55:00|30747.3|30727.3|30755.3|30735.3|30756.1|30736.1|30744.3|30724.3|612
1595235600000|2020-07-20 09:00:00|30755.4|30735.4|30765.2|30745.2|30774.5|30746.5|30746.7|30724.5|664
1595235900000|2020-07-20 09:05:00|30765.5|30745.5|30761.6|30741.6|30777.5|30757.5|30756.8|30736.8|731
1595236200000|2020-07-20 09:10:00|30759.6|30739.6|30761.4|30741.4|30764.9|30744.9|30756.4|30736.4|642
1595236500000|2020-07-20 09:15:00|30761|30741|30770.1|30750.1|30781.2|30756.7|30760.1|30729.1|567
1595236800000|2020-07-20 09:20:00|30770.7|30750.7|30769|30749|30772.1|30752.1|30764.9|30744.9|641
1595237100000|2020-07-20 09:25:00|30769.1|30749.1|30763.8|30743.8|30771.6|30751.6|30756.9|30736.9|594
1595237400000|2020-07-20 09:30:00|30764|30744|30764.1|30744.1|30778.9|30747.9|30759.5|30725.1|612
1595237700000|2020-07-20 09:35:00|30764.5|30744.5|30772.1|30752.1|30788.3|30756.1|30761.5|30728.7|625
1595238000000|2020-07-20 09:40:00|30772.4|30752.4|30765.8|30745.8|30772.4|30752.4|30762.5|30742.5|539
1595238300000|2020-07-20 09:45:00|30765.7|30745.7|30772.3|30752.3|30786.3|30766.3|30765.7|30745.7|665
1595238600000|2020-07-20 09:50:00|30772.4|30752.4|30808.3|30758.3|30809.8|30774.5|30767.6|30734|662
1595238900000|2020-07-20 09:55:00|30808.4|30758.4|30781.8|30761.8|30809|30773.9|30781.8|30751.8|677
1595239200000|2020-07-20 10:00:00|30783|30763|30792.7|30772.7|30806.5|30774.3|30780|30753|686
1595239500000|2020-07-20 10:05:00|30792.3|30772.3|30792.8|30772.8|30797.4|30777.4|30786.9|30766.9|526
1595239800000|2020-07-20 10:10:00|30792.4|30772.4|30793.3|30773.3|30812.8|30784.7|30791.3|30761|562
1595240100000|2020-07-20 10:15:00|30792.9|30772.9|30798.3|30778.3|30818.4|30788.5|30792.4|30766.7|621
1595240400000|2020-07-20 10:20:00|30799.3|30779.3|30789.3|30769.3|30808.7|30784.9|30787.3|30758.7|605
1595240700000|2020-07-20 10:25:00|30789.5|30769.5|30794.2|30774.2|30797.3|30777.3|30785.1|30765.1|497
1595241000000|2020-07-20 10:30:00|30794.3|30774.3|30786.6|30766.6|30795.1|30775.1|30784.8|30764.8|577
1595241300000|2020-07-20 10:35:00|30786.4|30766.4|30778.3|30758.3|30789.4|30769.4|30777.4|30757.4|655
1595241600000|2020-07-20 10:40:00|30778.4|30758.4|30772.3|30752.3|30788.2|30760.8|30766.4|30734.9|514
1595241900000|2020-07-20 10:45:00|30772.6|30752.6|30781.4|30761.4|30797.6|30764.9|30772|30736.1|546
1595242200000|2020-07-20 10:50:00|30782.9|30762.9|30799.9|30779.9|30800.6|30780.6|30780.3|30760.3|519
1595242500000|2020-07-20 10:55:00|30799.3|30779.3|30790.6|30770.6|30810.3|30785.7|30790.4|30760.3|546
1595242800000|2020-07-20 11:00:00|30789.5|30769.5|30787.6|30767.6|30791.8|30771.8|30785|30765|689
1595243100000|2020-07-20 11:05:00|30786.7|30766.7|30766.5|30746.5|30787.7|30767.4|30763|30731.8|782
1595243400000|2020-07-20 11:10:00|30766.6|30746.6|30767.4|30747.4|30788.9|30758.5|30761.3|30728.5|697
1595243700000|2020-07-20 11:15:00|30768.4|30748.4|30771.2|30751.2|30787|30754.5|30760.4|30726.1|653
1595244000000|2020-07-20 11:20:00|30771.3|30751.3|30786.4|30766.4|30800.3|30768.8|30769.2|30734.8|589
1595244300000|2020-07-20 11:25:00|30786.3|30766.3|30786.4|30766.4|30799.6|30768.1|30778.5|30743.5|535
1595244600000|2020-07-20 11:30:00|30786.1|30766.1|30778.1|30758.1|30794.1|30774.1|30777.5|30757.5|602
1595244900000|2020-07-20 11:35:00|30778.7|30758.7|30773.6|30753.6|30784.1|30758.7|30764.6|30727.7|571
1595245200000|2020-07-20 11:40:00|30773.8|30753.8|30762.4|30742.4|30783.4|30756.7|30759.7|30730.5|513
1595245500000|2020-07-20 11:45:00|30761.5|30741.5|30766.4|30746.4|30783.5|30750.7|30761.1|30726.5|571
1595245800000|2020-07-20 11:50:00|30765.8|30745.8|30769.3|30749.3|30785.3|30752.6|30759.5|30726.6|701
1595246100000|2020-07-20 11:55:00|30769.5|30749.5|30800.7|30780.7|30816.2|30789.2|30762.1|30736.7|876
1595246400000|2020-07-20 12:00:00|30801.1|30781.1|30812.3|30792.3|30812.4|30792.4|30788.6|30756.7|802
1595246700000|2020-07-20 12:05:00|30812.5|30792.5|30807|30787|30820.5|30796.8|30800.3|30765.4|819
1595247000000|2020-07-20 12:10:00|30806.9|30786.9|30813.1|30793.1|30815.8|30795.8|30801.4|30781.4|651
1595247300000|2020-07-20 12:15:00|30812.6|30792.6|30841.2|30821.2|30842|30822|30810.4|30789.8|694
1595247600000|2020-07-20 12:20:00|30840.9|30820.9|30844.8|30824.8|30857.5|30835|30836.7|30800.8|620
1595247900000|2020-07-20 12:25:00|30845.1|30825.1|30840.7|30820.7|30845.1|30825.1|30833.8|30813.8|570
1595248200000|2020-07-20 12:30:00|30841.3|30821.3|30831.2|30811.2|30860.9|30832.1|30823.2|30792|697
1595248500000|2020-07-20 12:35:00|30831.3|30811.3|30854.4|30834.4|30856.3|30836.3|30827.5|30792.8|627
1595248800000|2020-07-20 12:40:00|30854.3|30834.3|30857.5|30837.5|30868.1|30840.3|30847|30811.2|531
1595249100000|2020-07-20 12:45:00|30857.6|30837.6|30883.2|30863.2|30901.6|30868.7|30855.6|30835.6|726
1595249400000|2020-07-20 12:50:00|30883|30863|30883.8|30863.8|30937|30901.9|30883|30863|822
1595249700000|2020-07-20 12:55:00|30883.9|30863.9|30908.6|30888.6|30926.2|30895.2|30883.7|30863.7|824
1595250000000|2020-07-20 13:00:00|30908.7|30888.7|30882.7|30862.7|30913.7|30889.1|30882.1|30858.8|745
1595250300000|2020-07-20 13:05:00|30882.6|30862.6|30887.2|30867.2|30907.9|30876.8|30881.6|30848.3|700
1595250600000|2020-07-20 13:10:00|30886.9|30866.9|30894.1|30874.1|30900.9|30880.9|30885.3|30865.3|648
1595250900000|2020-07-20 13:15:00|30894.4|30874.4|30890.2|30870.2|30906.8|30875.3|30886.7|30855.5|687
1595251200000|2020-07-20 13:20:00|30890.1|30870.1|30896.2|30876.2|30911.5|30879.1|30889.5|30860.5|687
1595251500000|2020-07-20 13:25:00|30897.9|30877.9|30890.8|30870.8|30900.6|30880.6|30889.7|30869.7|616
1595251800000|2020-07-20 13:30:00|30890.7|30870.7|30892|30872|30898.8|30878.8|30886.2|30866.2|799
1595252100000|2020-07-20 13:35:00|30892.5|30872.5|30921.5|30901.5|30923.6|30903.6|30887.4|30867.4|833
1595252400000|2020-07-20 13:40:00|30921.3|30901.3|30960.3|30940.3|30973.7|30949.7|30919.7|30885|930
1595252700000|2020-07-20 13:45:00|30954|30934|30941.9|30921.9|30973.5|30942.9|30936.3|30901|752
1595253000000|2020-07-20 13:50:00|30941.2|30921.2|30932.2|30912.2|30949|30929|30931.8|30911.8|751
1595253300000|2020-07-20 13:55:00|30932.3|30912.3|30897.7|30877.7|30934.6|30914.6|30891.8|30865.6|814
1595253600000|2020-07-20 14:00:00|30900|30880|30917.3|30897.3|30925|30905|30899.2|30874.3|794
1595253900000|2020-07-20 14:05:00|30916.1|30896.1|30913.8|30893.8|30933.9|30900.8|30904.6|30871.3|704
1595254200000|2020-07-20 14:10:00|30914.3|30894.3|30911.6|30891.6|30937.5|30901.9|30908.5|30877.6|692
1595254500000|2020-07-20 14:15:00|30912.3|30892.3|30910|30890|30928.6|30895.2|30907.6|30877.7|675
1595254800000|2020-07-20 14:20:00|30909.6|30889.6|30891.1|30871.1|30912.9|30892.9|30889.6|30869.6|648
1595255100000|2020-07-20 14:25:00|30891.4|30871.4|30870.3|30850.3|30916.4|30885.8|30870|30850|684
1595255400000|2020-07-20 14:30:00|30870.7|30850.7|30876.6|30856.6|30890.8|30860.2|30868.6|30837.5|633
1595255700000|2020-07-20 14:35:00|30876.4|30856.4|30864.2|30844.2|30877.4|30857.4|30857.8|30824.2|634
1595256000000|2020-07-20 14:40:00|30863.8|30843.8|30857.3|30837.3|30880.9|30845.2|30849.4|30829.4|716
1595256300000|2020-07-20 14:45:00|30857.5|30837.5|30854|30834|30886.3|30850.4|30850|30830|649
1595256600000|2020-07-20 14:50:00|30853.2|30833.2|30844|30824|30858|30838|30841.7|30821.7|600
1595256900000|2020-07-20 14:55:00|30843.9|30823.9|30839.3|30819.3|30861.5|30829.6|30819.1|30799.1|844
1595257200000|2020-07-20 15:00:00|30839.6|30819.6|30823.1|30803.1|30850|30823.3|30821.6|30783.6|721
1595257500000|2020-07-20 15:05:00|30822.2|30802.2|30815.1|30795.1|30839.7|30803.4|30813.7|30778.6|811
1595257800000|2020-07-20 15:10:00|30814.7|30794.7|30828.5|30778.5|30829.3|30796.7|30803.9|30767.8|788
1595258100000|2020-07-20 15:15:00|30829|30779|30816.3|30796.3|30835.5|30799.4|30811.9|30776.1|812
1595258400000|2020-07-20 15:20:00|30815|30795|30820.5|30800.5|30833.9|30800.8|30805.3|30773.2|715
1595258700000|2020-07-20 15:25:00|30821.5|30801.5|30818|30798|30836.1|30801.8|30803.3|30765.4|766
1595259000000|2020-07-20 15:30:00|30817.4|30797.4|30817|30767|30837.4|30798.7|30803.7|30765.4|694
1595259300000|2020-07-20 15:35:00|30817.3|30767.3|30814.8|30794.8|30835.4|30802.8|30803|30764.9|618
1595259600000|2020-07-20 15:40:00|30814.2|30794.2|30819.8|30769.8|30828.6|30796.5|30804.2|30764|610
1595259900000|2020-07-20 15:45:00|30806.5|30786.5|30821.9|30771.9|30826.2|30790.9|30801.4|30763.5|580
1595260200000|2020-07-20 15:50:00|30821.4|30771.4|30803.9|30783.9|30825|30790.2|30801.5|30764.3|581
1595260500000|2020-07-20 15:55:00|30803.6|30783.6|30801|30781|30819|30789.5|30798.3|30762.9|505
1595260800000|2020-07-20 16:00:00|30801.3|30781.3|30797.2|30777.2|30814.4|30784.7|30794.5|30758.8|452
1595261100000|2020-07-20 16:05:00|30796.5|30776.5|30804.5|30784.5|30820.8|30785.7|30796.4|30762.5|461
1595261400000|2020-07-20 16:10:00|30804.8|30784.8|30814.2|30764.2|30821.8|30784.8|30797.3|30760.1|543
1595261700000|2020-07-20 16:15:00|30814.4|30764.4|30805.4|30755.4|30814.5|30777.4|30792.9|30753.2|394
1595262000000|2020-07-20 16:20:00|30805.5|30755.5|30830.4|30780.4|30830.4|30780.4|30805.5|30755.5|470
1595262300000|2020-07-20 16:25:00|30830.7|30780.7|30836.5|30786.5|30840.7|30801.5|30820.7|30777.7|450
1595262600000|2020-07-20 16:30:00|30836.7|30786.7|30832.8|30782.8|30839.8|30797.3|30817.3|30781.6|430
1595262900000|2020-07-20 16:35:00|30832.9|30782.9|30809.1|30789.1|30833.7|30798.6|30808.3|30773|320
1595263200000|2020-07-20 16:40:00|30809.2|30789.2|30809.6|30789.6|30826.9|30790.7|30805|30771.5|304
1595263500000|2020-07-20 16:45:00|30809.5|30789.5|30809.9|30789.9|30828.3|30794.6|30805.9|30771.7|411
1595263800000|2020-07-20 16:50:00|30809.5|30789.5|30839|30789|30840.6|30794.7|30807.9|30772.7|479
1595264100000|2020-07-20 16:55:00|30839.1|30789.1|30831.7|30781.7|30848.8|30798.8|30830.6|30780.6|610
1595264400000|2020-07-20 17:00:00|30831.8|30781.8|30825.8|30775.8|30833.4|30783.4|30824.6|30774.6|595
1595264700000|2020-07-20 17:05:00|30825.2|30775.2|30822.1|30772.1|30828|30778|30819.3|30769.3|384
1595265000000|2020-07-20 17:10:00|30822.2|30772.2|30823.7|30773.7|30825.4|30775.4|30816.7|30766.7|562
1595265300000|2020-07-20 17:15:00|30823.6|30773.6|30828|30778|30841.4|30791.4|30813.9|30763.9|647
1595265600000|2020-07-20 17:20:00|30827.7|30777.7|30824.5|30774.5|30836.8|30786.8|30823.4|30773.4|517
1595265900000|2020-07-20 17:25:00|30823.8|30773.8|30820.3|30770.3|30832.6|30782.6|30816|30766|452
1595266200000|2020-07-20 17:30:00|30820.6|30770.6|30826.9|30776.9|30828.4|30778.4|30816.7|30766.7|441
1595266500000|2020-07-20 17:35:00|30827|30777|30841.3|30791.3|30841.3|30791.3|30826|30776|463
1595266800000|2020-07-20 17:40:00|30843.4|30793.4|30831.8|30781.8|30844.1|30794.1|30829.2|30779.2|472
1595267100000|2020-07-20 17:45:00|30831.7|30781.7|30838.3|30788.3|30840|30790|30831|30781|410
1595267400000|2020-07-20 17:50:00|30838.1|30788.1|30837|30787|30840.2|30790.2|30834.9|30784.9|423
1595267700000|2020-07-20 17:55:00|30838.1|30788.1|30839.3|30789.3|30841.6|30791.6|30834.7|30784.7|470
1595268000000|2020-07-20 18:00:00|30838.9|30788.9|30836.9|30786.9|30839.9|30789.9|30835|30785|373
1595268300000|2020-07-20 18:05:00|30837|30787|30838|30788|30839.8|30789.8|30834.8|30784.8|431
1595268600000|2020-07-20 18:10:00|30837.7|30787.7|30839.4|30789.4|30843.1|30793.1|30835.6|30785.6|354
1595268900000|2020-07-20 18:15:00|30838.8|30788.8|30839.3|30789.3|30841.5|30791.5|30836.8|30786.8|326
1595269200000|2020-07-20 18:20:00|30839.2|30789.2|30828.1|30778.1|30841.5|30791.5|30827.3|30777.3|381
1595269500000|2020-07-20 18:25:00|30828.5|30778.5|30832.9|30782.9|30835.3|30785.3|30828.5|30778.5|354
1595269800000|2020-07-20 18:30:00|30832.8|30782.8|30824|30774|30835.2|30785.2|30822.8|30772.8|395
1595270100000|2020-07-20 18:35:00|30822.8|30772.8|30821.4|30771.4|30830.7|30780.7|30820.8|30770.8|397
1595270400000|2020-07-20 18:40:00|30821.5|30771.5|30816.8|30766.8|30822.6|30772.6|30815.1|30765.1|484
1595270700000|2020-07-20 18:45:00|30817.8|30767.8|30814.9|30764.9|30819.6|30769.6|30814.7|30764.7|315
1595271000000|2020-07-20 18:50:00|30815|30765|30811.8|30761.8|30816.1|30766.1|30809.5|30759.5|356
1595271300000|2020-07-20 18:55:00|30811.6|30761.6|30816.3|30766.3|30817.2|30767.2|30811.1|30761.1|441
1595271600000|2020-07-20 19:00:00|30816.2|30766.2|30813.6|30763.6|30819.5|30769.5|30810.9|30760.9|474
1595271900000|2020-07-20 19:05:00|30814.3|30764.3|30813.5|30763.5|30818.5|30768.5|30813.1|30763.1|415
1595272200000|2020-07-20 19:10:00|30813.8|30763.8|30820.5|30770.5|30824.6|30774.6|30809|30759|413
1595272500000|2020-07-20 19:15:00|30820.4|30770.4|30817.2|30767.2|30822.7|30772.7|30814.7|30764.7|295
1595272800000|2020-07-20 19:20:00|30816.9|30766.9|30806|30756|30817.6|30767.6|30805.9|30755.9|351
1595273100000|2020-07-20 19:25:00|30805.9|30755.9|30813.7|30763.7|30813.7|30763.7|30803.7|30753.7|419
1595273400000|2020-07-20 19:30:00|30813.4|30763.4|30809|30759|30813.9|30763.9|30807.9|30757.9|354
1595273700000|2020-07-20 19:35:00|30809.1|30759.1|30808.7|30758.7|30811.4|30761.4|30807|30757|363
1595274000000|2020-07-20 19:40:00|30808.6|30758.6|30806.8|30756.8|30811|30761|30806.2|30756.2|319
1595274300000|2020-07-20 19:45:00|30806.9|30756.9|30802.3|30752.3|30810.8|30773|30791.2|30748.7|504
1595274600000|2020-07-20 19:50:00|30800.7|30750.7|30795.9|30745.9|30804.1|30754.1|30791.7|30741.7|680
1595274900000|2020-07-20 19:55:00|30796.2|30746.2|30810.8|30760.8|30813.6|30763.2|30787.4|30737.4|742
1595275200000|2020-07-20 20:00:00|30811.9|30760.9|30810.5|30760.5|30827.3|30768|30799.5|30749.2|741
1595275500000|2020-07-20 20:05:00|30809|30759|30802.6|30752.6|30810.2|30760.2|30796.9|30746.9|464
1595275800000|2020-07-20 20:10:00|30802.7|30752.7|30794.7|30744.7|30804.7|30754.7|30791.9|30741.9|384
1595276100000|2020-07-20 20:15:00|30794.8|30744.8|30796.5|30746.5|30799.9|30749.9|30788.1|30738.1|384
1595276400000|2020-07-20 20:20:00|30796.4|30746.4|30800.3|30750.3|30812.4|30762.4|30794.6|30744.6|426
1595276700000|2020-07-20 20:25:00|30801.4|30751.4|30797.9|30747.9|30801.9|30751.9|30792.2|30742.2|318
1595277000000|2020-07-20 20:30:00|30797.6|30747.6|30794|30744|30797.6|30747.6|30790.5|30740.5|289
1595277300000|2020-07-20 20:35:00|30793.3|30743.3|30790|30740|30795.7|30745.7|30788.5|30738.5|274
1595277600000|2020-07-20 20:40:00|30790.2|30740.2|30793.8|30743.8|30799|30749|30788.8|30738.8|310
1595277900000|2020-07-20 20:45:00|30793.7|30743.7|30792.3|30742.3|30797.6|30747.6|30787.7|30737.7|468
1595278200000|2020-07-20 20:50:00|30792.2|30742.2|30802.9|30752.9|30809.3|30759.3|30790.1|30740.1|370
1595278500000|2020-07-20 20:55:00|30805.3|30755.3|30809.5|30759.5|30827|30759.5|30788.9|30730.9|439
1595278800000|2020-07-20 21:00:00|30844.9|30755.6|30847.4|30743|30854.5|30758.6|30832|30731.8|97
1595279100000|2020-07-20 21:05:00|30845.1|30742.8|30847.3|30727.3|30867.1|30764|30830.7|30716.8|110
1595279400000|2020-07-20 21:10:00|30849.4|30729.4|30854|30737.1|30862.3|30744.5|30840.6|30720.9|185
1595279700000|2020-07-20 21:15:00|30851.2|30741.2|30853|30733|30859|30745.4|30839.4|30722.4|176
1595280000000|2020-07-20 21:20:00|30858.9|30740.4|30855.1|30735.1|30864.5|30752.1|30827.6|30726.4|202
1595280300000|2020-07-20 21:25:00|30852.3|30750.8|30861.4|30741.4|30864.9|30750.8|30841.6|30733.5|171
1595280600000|2020-07-20 21:30:00|30857.7|30737.7|30855.8|30735.8|30861.8|30763.7|30841.1|30732.5|261
1595280900000|2020-07-20 21:35:00|30856.2|30736.2|30850.7|30730.7|30859.5|30748.2|30837.6|30725.1|285
1595281200000|2020-07-20 21:40:00|30842.7|30744.5|30851.9|30731.9|30857.4|30751.4|30825.8|30724.3|173
1595281500000|2020-07-20 21:45:00|30838.8|30733.8|30854.7|30734.7|30857.6|30747.5|30831.2|30721.4|207
1595281800000|2020-07-20 21:50:00|30847.5|30728.4|30848.5|30739.1|30858.8|30754.5|30834.1|30726|274
1595282100000|2020-07-20 21:55:00|30856.4|30736.4|30854|30738.4|30863.2|30744.5|30831.3|30729.4|190
1595282400000|2020-07-20 22:00:00|30849.7|30732.2|30835.7|30743.1|30851.6|30750.9|30830.5|30730.6|474
1595282700000|2020-07-20 22:05:00|30836.5|30743.7|30832.7|30736.3|30842.3|30750.4|30825.4|30732.9|335
1595283000000|2020-07-20 22:10:00|30834.2|30734.5|30825.5|30742.2|30848.8|30745.7|30821.5|30724.5|281
1595283300000|2020-07-20 22:15:00|30828.2|30740.7|30844.8|30724.8|30847.7|30753.3|30820.1|30723.8|247
1595283600000|2020-07-20 22:20:00|30845.4|30728.5|30819.4|30746.3|30848.7|30746.5|30814.5|30720.9|301
1595283900000|2020-07-20 22:25:00|30830|30739.3|30831.6|30737|30850|30746.3|30817.5|30732.2|235
1595284200000|2020-07-20 22:30:00|30833.7|30736|30827|30744.5|30852.9|30748.1|30820.9|30724.2|237
1595284500000|2020-07-20 22:35:00|30826.9|30743|30823.4|30745.3|30851.9|30747.8|30816.6|30726.8|210
1595284800000|2020-07-20 22:40:00|30836.6|30733.3|30834.1|30740.7|30845.4|30748.6|30817.9|30730.3|263
1595285100000|2020-07-20 22:45:00|30834.3|30741.8|30833.2|30742.5|30847.8|30749.9|30825.2|30734|303
1595285400000|2020-07-20 22:50:00|30833.7|30743|30828|30742.9|30849.2|30748.2|30818.2|30734.2|247
1595285700000|2020-07-20 22:55:00|30835.2|30736.8|30831.4|30741.5|30844.4|30748.5|30821.4|30733.3|291
1595286000000|2020-07-20 23:00:00|30826.6|30743.6|30830.7|30732.8|30843.1|30750|30816.7|30729.2|376
1595286300000|2020-07-20 23:05:00|30830.4|30731.9|30825.3|30739.6|30836.7|30748|30816.2|30729.8|371
1595286600000|2020-07-20 23:10:00|30827.3|30737.7|30806.8|30727.7|30836.6|30740.2|30806.6|30712.5|475
1595286900000|2020-07-20 23:15:00|30810.7|30729.3|30811.4|30721.4|30826.9|30729.8|30808.4|30711.4|429
1595287200000|2020-07-20 23:20:00|30813.3|30722.4|30817|30724.7|30830.8|30730.2|30804.3|30710.3|333
1595287500000|2020-07-20 23:25:00|30815.8|30723.7|30819|30720.2|30826.1|30731.1|30805.7|30715.9|455
1595287800000|2020-07-20 23:30:00|30819.4|30721.6|30815.1|30722.2|30822.4|30730.6|30804.4|30718.8|434
1595288100000|2020-07-20 23:35:00|30816|30721.7|30813.4|30721.7|30819.7|30731.8|30801.2|30720.1|402
1595288400000|2020-07-20 23:40:00|30813.7|30721.4|30807.7|30715.3|30821|30732.4|30799.9|30707.5|406
1595288700000|2020-07-20 23:45:00|30807.5|30715|30806.4|30714.4|30815.5|30726.4|30795.7|30688.6|593
1595289000000|2020-07-20 23:50:00|30806.7|30714.5|30777.2|30722.7|30815.4|30730|30769.4|30699.3|419
1595289300000|2020-07-20 23:55:00|30772.1|30718.5|30771.5|30721.5|30782.3|30727|30764.6|30695.4|381
1595289600000|2020-07-21 00:00:00|30770.6|30720.6|30773.6|30721|30789.8|30728.3|30760.9|30698.3|642
1595289900000|2020-07-21 00:05:00|30773.2|30720.2|30764.6|30714.6|30777|30722.1|30762|30705.1|553
1595290200000|2020-07-21 00:10:00|30771.7|30709.8|30770.5|30716.4|30773.4|30718.3|30758.8|30705.7|429
1595290500000|2020-07-21 00:15:00|30769.5|30714.8|30766.6|30710.6|30780.3|30718.3|30760.6|30707.1|507
1595290800000|2020-07-21 00:20:00|30766.8|30711.6|30771.2|30717.3|30777.9|30723.8|30763.4|30709.4|421
1595291100000|2020-07-21 00:25:00|30768.3|30718.3|30768.3|30717.6|30778.3|30724.2|30764.8|30711.9|365
1595291400000|2020-07-21 00:30:00|30769.9|30719.2|30751.9|30700.4|30772.9|30721.4|30749.4|30698.6|506
1595291700000|2020-07-21 00:35:00|30752.1|30700.7|30763.2|30704.5|30773.8|30710.9|30746.1|30696.1|549
1595292000000|2020-07-21 00:40:00|30770.9|30698.5|30780.5|30718.5|30782.4|30726.3|30760.2|30697.7|565
1595292300000|2020-07-21 00:45:00|30781.9|30717.8|30774.1|30717.1|30783.7|30729.1|30767.8|30711.9|519
1595292600000|2020-07-21 00:50:00|30776.5|30718.1|30785.5|30726|30790.2|30730.7|30771.5|30716.3|821
1595292900000|2020-07-21 00:55:00|30778.9|30727.6|30775.5|30721.1|30788.6|30730.3|30771|30715.9|817
1595293200000|2020-07-21 01:00:00|30777.5|30721.8|30770.5|30719|30779.7|30725|30764.3|30713.7|766
1595293500000|2020-07-21 01:05:00|30768.1|30718.1|30767.9|30717.8|30777.1|30724.4|30763.3|30711.7|545
1595293800000|2020-07-21 01:10:00|30770.2|30717.2|30778.8|30724.6|30779|30724.7|30766.6|30709.8|756
1595294100000|2020-07-21 01:15:00|30778.3|30722.4|30769.2|30719.2|30780.3|30726.6|30765.9|30712.1|683
1595294400000|2020-07-21 01:20:00|30769.3|30718.8|30774.1|30720.5|30778.5|30725.3|30765.5|30711.4|664
1595294700000|2020-07-21 01:25:00|30774.4|30720.1|30772.8|30722.8|30781.2|30731.2|30766.6|30710.6|611
1595295000000|2020-07-21 01:30:00|30771.1|30720|30762.1|30712|30792.5|30729.9|30753.9|30700|640
1595295300000|2020-07-21 01:35:00|30761.6|30709.6|30757.9|30707.9|30769.1|30714.4|30752.8|30700.7|694
1595295600000|2020-07-21 01:40:00|30763.2|30703.5|30768.9|30718.9|30769.7|30719.7|30751.4|30696.4|615
1595295900000|2020-07-21 01:45:00|30771.2|30715.5|30767.8|30717.8|30773.2|30723.2|30762.7|30710.8|608
1595296200000|2020-07-21 01:50:00|30767.1|30717.1|30773.9|30723.8|30775|30725|30761.5|30709.8|506
1595296500000|2020-07-21 01:55:00|30769.5|30719.5|30763.8|30713.8|30773.7|30723.7|30762.9|30712.9|532
1595296800000|2020-07-21 02:00:00|30763.6|30713.6|30765.1|30715.1|30774.2|30722.3|30759.9|30709.9|515
1595297100000|2020-07-21 02:05:00|30765.8|30715.8|30759.1|30709.1|30767.1|30717.1|30752.2|30702.2|576
1595297400000|2020-07-21 02:10:00|30759.2|30709.2|30754.9|30704.9|30764|30713.8|30752|30700.9|535
1595297700000|2020-07-21 02:15:00|30757.9|30702.8|30760.2|30710.2|30765.7|30715.6|30751.7|30699.9|529
1595298000000|2020-07-21 02:20:00|30762.2|30708.2|30760.1|30710.1|30764.8|30713.7|30754.5|30703|488
1595298300000|2020-07-21 02:25:00|30759.8|30709.8|30764.2|30714.2|30768.2|30716.7|30756.6|30703.6|573
1595298600000|2020-07-21 02:30:00|30766.8|30712.4|30761.2|30711.2|30774.7|30717.2|30753.6|30699.3|730
1595298900000|2020-07-21 02:35:00|30758.7|30708.7|30757.3|30707.3|30769.3|30715.3|30748.6|30696.1|530
1595299200000|2020-07-21 02:40:00|30758.1|30708.1|30756.8|30706.8|30767.9|30717.9|30752.8|30702.8|525
1595299500000|2020-07-21 02:45:00|30757.7|30704.6|30762|30712|30764.2|30714.2|30755.1|30704.6|408
1595299800000|2020-07-21 02:50:00|30761.9|30711.9|30763.3|30713.3|30766.1|30715.6|30754.9|30704.9|389
1595300100000|2020-07-21 02:55:00|30762.7|30712.7|30761.1|30711.1|30765.1|30715.1|30752.9|30702.9|373
1595300400000|2020-07-21 03:00:00|30763.2|30713.2|30760.3|30710.3|30767.8|30717.3|30755.9|30705.9|530
1595300700000|2020-07-21 03:05:00|30759.8|30709.8|30758.5|30708.5|30774|30718.7|30754|30704|449
1595301000000|2020-07-21 03:10:00|30758.3|30708.3|30762.9|30711.5|30768.3|30715.8|30752.6|30702.6|503
1595301300000|2020-07-21 03:15:00|30763.4|30711.9|30764.4|30713.1|30774.7|30716|30758|30703.1|848
1595301600000|2020-07-21 03:20:00|30761.9|30710.5|30767.1|30716.3|30773.9|30718.4|30760|30708.4|727
1595301900000|2020-07-21 03:25:00|30767.2|30715.9|30745|30682.5|30775.1|30719.5|30737|30678.4|754
1595302200000|2020-07-21 03:30:00|30746.3|30683.7|30789.3|30732.3|30812.2|30740.3|30742.5|30682|966
1595302500000|2020-07-21 03:35:00|30790.2|30733.2|30776.3|30719.3|30796.4|30738.5|30770.2|30713.7|998
1595302800000|2020-07-21 03:40:00|30775.9|30720.2|30776.3|30722.8|30786.3|30728.5|30767.4|30703.7|795
1595303100000|2020-07-21 03:45:00|30775.7|30722.9|30783.3|30728.3|30787.1|30731.7|30771.2|30719.2|839
1595303400000|2020-07-21 03:50:00|30783.1|30727.4|30785.8|30735.8|30816.3|30756.7|30779.2|30726.3|885
1595303700000|2020-07-21 03:55:00|30785.7|30735.7|30785.4|30735.4|30799|30749|30778.5|30728.5|602
1595304000000|2020-07-21 04:00:00|30785.2|30735.2|30796.1|30746.1|30796.1|30746.1|30779.6|30729.6|536
1595304300000|2020-07-21 04:05:00|30794|30744|30806.5|30756.5|30818.7|30768.7|30786.1|30736.1|548
1595304600000|2020-07-21 04:10:00|30804|30754|30809.9|30759.9|30814.7|30764.7|30802.2|30752.2|598
1595304900000|2020-07-21 04:15:00|30808.9|30758.9|30815.1|30765.1|30823.4|30773.4|30805.6|30755.6|551
1595305200000|2020-07-21 04:20:00|30812.9|30762.9|30824.9|30774.9|30832|30782|30811.1|30761.1|494
1595305500000|2020-07-21 04:25:00|30824.4|30774.4|30825.5|30775.5|30836.7|30786.7|30818.6|30768.6|506
1595305800000|2020-07-21 04:30:00|30826.9|30776.9|30817|30767|30829.5|30779.5|30812.9|30762.9|488
1595306100000|2020-07-21 04:35:00|30818.8|30768.8|30816.5|30766.5|30824.1|30774.1|30814.6|30764.6|448
1595306400000|2020-07-21 04:40:00|30816.1|30766.1|30816|30766|30819.8|30769.8|30813.2|30763.2|395
1595306700000|2020-07-21 04:45:00|30814.8|30764.8|30817.3|30767.3|30822.3|30772.3|30812.7|30762.7|406
1595307000000|2020-07-21 04:50:00|30817|30767|30832.4|30782.4|30834|30784|30812.9|30762.9|481
1595307300000|2020-07-21 04:55:00|30832.1|30782.1|30826.7|30776.7|30846.6|30796.6|30825.1|30775.1|614
1595307600000|2020-07-21 05:00:00|30826.2|30776.2|30829.4|30779.4|30834.2|30784.2|30826.2|30776.2|498
1595307900000|2020-07-21 05:05:00|30829.6|30779.6|30823.1|30773.1|30832.3|30782.3|30821.5|30771.5|417
1595308200000|2020-07-21 05:10:00|30823|30773|30821.4|30771.4|30832.3|30782.3|30820.8|30770.8|459
1595308500000|2020-07-21 05:15:00|30823.2|30773.2|30819.4|30769.4|30826.9|30776.9|30817.6|30767.6|434
1595308800000|2020-07-21 05:20:00|30820.3|30770.3|30819.2|30769.2|30823.8|30773.8|30812.7|30762.7|419
1595309100000|2020-07-21 05:25:00|30819.4|30769.4|30817.3|30767.3|30823|30773|30815|30765|422
1595309400000|2020-07-21 05:30:00|30817.6|30767.6|30812.3|30762.3|30821.6|30771.6|30811.6|30761.6|458
1595309700000|2020-07-21 05:35:00|30812.6|30762.6|30807.8|30757.8|30813.5|30763.5|30803.6|30753.6|454
1595310000000|2020-07-21 05:40:00|30803.8|30753.8|30812.4|30762.4|30814.6|30764.6|30803|30753|407
1595310300000|2020-07-21 05:45:00|30812.7|30762.7|30802.3|30752.3|30814|30764|30800.2|30750.2|407
1595310600000|2020-07-21 05:50:00|30802.4|30752.4|30795.6|30745.6|30804|30754|30787.3|30737.3|540
1595310900000|2020-07-21 05:55:00|30795.9|30745.9|30786.3|30736.3|30801.2|30751.2|30785.5|30735.5|573
1595311200000|2020-07-21 06:00:00|30785.2|30735.2|30762.4|30712.4|30787.4|30737.4|30744.1|30707.7|743
1595311500000|2020-07-21 06:05:00|30762.2|30712.2|30751.6|30731.6|30776.6|30733.4|30744.5|30710.5|625
1595311800000|2020-07-21 06:10:00|30767.1|30717.1|30781.2|30731.2|30781.8|30743.9|30747.4|30711.7|663
1595312100000|2020-07-21 06:15:00|30780.5|30730.5|30758.2|30738.2|30789.1|30751.3|30758.2|30722.3|564
1595312400000|2020-07-21 06:20:00|30758.8|30738.8|30766.8|30746.8|30788.7|30752.1|30756.8|30722.1|587
1595312700000|2020-07-21 06:25:00|30766.3|30746.3|30772.6|30722.6|30779.1|30747.1|30751.8|30713.1|698
1595313000000|2020-07-21 06:30:00|30772.8|30722.8|30773.5|30753.5|30775|30755|30753|30717.8|598
1595313300000|2020-07-21 06:35:00|30773.3|30753.3|30758|30738|30773.3|30753.3|30733.5|30713.5|608
1595313600000|2020-07-21 06:40:00|30757.8|30737.8|30751|30731|30759.3|30739.3|30736.5|30716.5|606
1595313900000|2020-07-21 06:45:00|30752.5|30732.5|30753.6|30733.6|30760.9|30740.9|30750.3|30730.3|449
1595314200000|2020-07-21 06:50:00|30754.1|30734.1|30748|30728|30755.3|30735.3|30737|30717|557
1595314500000|2020-07-21 06:55:00|30748.2|30728.2|30752.3|30732.3|30758|30738|30743.5|30723.5|573
1595314800000|2020-07-21 07:00:00|30751.3|30731.3|30712.2|30692.2|30753.5|30733.5|30711.4|30691.4|790
1595315100000|2020-07-21 07:05:00|30711.8|30691.8|30655.6|30635.6|30711.8|30691.8|30648.3|30628.3|786
1595315400000|2020-07-21 07:10:00|30655.4|30635.4|30670.7|30650.7|30672.1|30652.1|30650.7|30630.7|750
1595315700000|2020-07-21 07:15:00|30671|30651|30647.2|30627.2|30671.6|30651.6|30643|30623|761
1595316000000|2020-07-21 07:20:00|30647.1|30627.1|30649.6|30629.6|30658.5|30638.5|30643.4|30623.4|701
1595316300000|2020-07-21 07:25:00|30649.4|30629.4|30664.1|30644.1|30674.4|30654.4|30640.8|30620.8|807
1595316600000|2020-07-21 07:30:00|30664.7|30644.7|30701.2|30681.2|30715.8|30695.8|30658.6|30638.6|863
1595316900000|2020-07-21 07:35:00|30701.6|30681.6|30734.4|30714.4|30736.7|30716.7|30698.5|30678.5|733
1595317200000|2020-07-21 07:40:00|30734.8|30714.8|30743.7|30723.7|30754.9|30734.9|30731.8|30711.8|724
1595317500000|2020-07-21 07:45:00|30743.3|30723.3|30779.3|30759.3|30790.3|30770.3|30743.2|30723.2|803
1595317800000|2020-07-21 07:50:00|30779.2|30759.2|30780.9|30760.9|30784.8|30764.8|30771.8|30751.8|670
1595318100000|2020-07-21 07:55:00|30781.1|30761.1|30769.3|30749.3|30782.2|30762.2|30765.6|30745.6|693
1595318400000|2020-07-21 08:00:00|30767.9|30747.9|30766.3|30746.3|30781.8|30761.8|30761.4|30741.4|711
1595318700000|2020-07-21 08:05:00|30766.5|30746.5|30757|30737|30774.3|30754.3|30750.1|30730.1|723
1595319000000|2020-07-21 08:10:00|30757.4|30737.4|30753.2|30733.2|30765.9|30745.9|30749.8|30729.8|635
1595319300000|2020-07-21 08:15:00|30753.1|30733.1|30778.8|30758.8|30790|30770|30741.6|30721.6|736
1595319600000|2020-07-21 08:20:00|30779.9|30759.9|30775.8|30755.8|30786.8|30766.8|30775|30755|663
1595319900000|2020-07-21 08:25:00|30776.1|30756.1|30779.3|30759.3|30781.8|30761.8|30770.6|30750.6|669
1595320200000|2020-07-21 08:30:00|30779|30759|30775.3|30755.3|30783.1|30763.1|30774.5|30754.5|588
1595320500000|2020-07-21 08:35:00|30775.2|30755.2|30755.5|30735.5|30777.3|30757.3|30752.7|30732.7|591
1595320800000|2020-07-21 08:40:00|30755.8|30735.8|30756.4|30736.4|30758.4|30738.4|30737.3|30717.3|588
1595321100000|2020-07-21 08:45:00|30756.6|30736.6|30749.3|30729.3|30758.4|30738.4|30737.7|30717.7|623
1595321400000|2020-07-21 08:50:00|30748.7|30728.7|30738|30718|30749|30729|30733.5|30713.5|627
1595321700000|2020-07-21 08:55:00|30738.8|30718.8|30740.5|30720.5|30755.9|30735.9|30735|30715|584
1595322000000|2020-07-21 09:00:00|30741.5|30721.5|30751.5|30731.5|30756|30736|30734.4|30714.4|651
1595322300000|2020-07-21 09:05:00|30751.4|30731.4|30747.3|30727.3|30754.8|30734.8|30743.5|30723.5|497
1595322600000|2020-07-21 09:10:00|30747.6|30727.6|30748.5|30728.5|30753.6|30733.6|30745|30725|480
1595322900000|2020-07-21 09:15:00|30748.4|30728.4|30752.2|30732.2|30755.5|30735.5|30745|30725|454
1595323200000|2020-07-21 09:20:00|30753.2|30733.2|30757.4|30737.4|30758.4|30738.4|30747.5|30727.5|584
1595323500000|2020-07-21 09:25:00|30757.3|30737.3|30756.3|30736.3|30769.5|30749.5|30755.5|30735.5|639
1595323800000|2020-07-21 09:30:00|30757.5|30737.5|30725|30705|30757.8|30737.8|30720.7|30700.7|614
1595324100000|2020-07-21 09:35:00|30725.7|30705.7|30721.1|30701.1|30725.7|30705.7|30715.5|30695.5|485
1595324400000|2020-07-21 09:40:00|30721.9|30701.9|30717.2|30697.2|30726.6|30706.6|30712.1|30692.1|614
1595324700000|2020-07-21 09:45:00|30718|30698|30709.4|30689.4|30721.9|30701.9|30703.2|30683.2|589
1595325000000|2020-07-21 09:50:00|30709.8|30689.8|30701.4|30681.4|30710.1|30690.1|30699|30679|477
1595325300000|2020-07-21 09:55:00|30702|30682|30696.3|30676.3|30705.8|30685.8|30691.5|30671.5|667
1595325600000|2020-07-21 10:00:00|30696.2|30676.2|30696.2|30676.2|30698.6|30678.6|30693.6|30673.6|549
1595325900000|2020-07-21 10:05:00|30696|30676|30695.5|30675.5|30700.4|30680.4|30694.3|30674.3|571
1595326200000|2020-07-21 10:10:00|30695.9|30675.9|30694.2|30674.2|30698.1|30678.1|30690|30670|551
1595326500000|2020-07-21 10:15:00|30689.5|30669.5|30668.1|30648.1|30689.5|30669.5|30668.1|30648.1|592
1595326800000|2020-07-21 10:20:00|30668.8|30648.8|30667.9|30647.9|30674.6|30654.6|30655.7|30635.7|606
1595327100000|2020-07-21 10:25:00|30668.1|30648.1|30673.2|30653.2|30673.4|30653.4|30662|30642|483
1595327400000|2020-07-21 10:30:00|30672.2|30652.2|30665.8|30645.8|30674.2|30654.2|30660.7|30640.7|544
1595327700000|2020-07-21 10:35:00|30666|30646|30665.3|30645.3|30675.3|30655.3|30664.9|30644.9|623
1595328000000|2020-07-21 10:40:00|30664.3|30644.3|30679.9|30659.9|30686.7|30666.7|30664.3|30644.3|540
1595328300000|2020-07-21 10:45:00|30680|30660|30671.4|30651.4|30681.3|30661.3|30668.7|30648.7|454
1595328600000|2020-07-21 10:50:00|30671.5|30651.5|30672.3|30652.3|30678.8|30658.8|30667.7|30647.7|495
1595328900000|2020-07-21 10:55:00|30672.4|30652.4|30715.1|30695.1|30721.2|30701.2|30671.5|30651.5|744
1595329200000|2020-07-21 11:00:00|30714.7|30694.7|30716.7|30696.7|30720.2|30700.2|30711|30691|612
1595329500000|2020-07-21 11:05:00|30716.6|30696.6|30726.2|30706.2|30727.8|30707.8|30714.1|30694.1|544
1595329800000|2020-07-21 11:10:00|30727.4|30707.4|30725.4|30705.4|30735.2|30715.2|30721.4|30701.4|540
1595330100000|2020-07-21 11:15:00|30725.2|30705.2|30728.2|30708.2|30742.1|30722.1|30722.3|30702.3|590
1595330400000|2020-07-21 11:20:00|30728.3|30708.3|30712.6|30692.6|30728.3|30708.3|30707.9|30687.9|561
1595330700000|2020-07-21 11:25:00|30712.7|30692.7|30698.3|30678.3|30713.1|30693.1|30696|30676|556
1595331000000|2020-07-21 11:30:00|30698.1|30678.1|30703.4|30683.4|30707.3|30687.3|30695.1|30675.1|528
1595331300000|2020-07-21 11:35:00|30703.2|30683.2|30661|30641|30704|30684|30659.5|30639.5|678
1595331600000|2020-07-21 11:40:00|30660.9|30640.9|30663.1|30643.1|30678.2|30658.2|30660.6|30640.6|585
1595331900000|2020-07-21 11:45:00|30663.3|30643.3|30672.2|30652.2|30673.2|30653.2|30661.6|30641.6|528
1595332200000|2020-07-21 11:50:00|30671.6|30651.6|30669.7|30649.7|30674.8|30654.8|30659.8|30639.8|551
1595332500000|2020-07-21 11:55:00|30669.4|30649.4|30716.2|30609.5|30719.5|30658.7|30665.1|30607|768
1595332800000|2020-07-21 12:00:00|30715.9|30612.4|30663.4|30643.4|30715.9|30654.5|30658.8|30612|788
1595333100000|2020-07-21 12:05:00|30664.9|30644.9|30646.3|30626.3|30665.8|30645.8|30641.1|30621.1|662
1595333400000|2020-07-21 12:10:00|30646.2|30626.2|30645.6|30625.6|30652.7|30632.7|30642.9|30622.9|610
1595333700000|2020-07-21 12:15:00|30645.5|30625.5|30657.5|30637.5|30658.1|30638.1|30645.5|30625.5|471
1595334000000|2020-07-21 12:20:00|30657.8|30637.8|30642.8|30622.8|30657.8|30637.8|30641.4|30621.4|616
1595334300000|2020-07-21 12:25:00|30642.7|30622.7|30629|30609|30644.2|30624.2|30627.9|30607.9|541
1595334600000|2020-07-21 12:30:00|30629.1|30609.1|30632|30612|30640.7|30620.7|30621.6|30601.6|658
1595334900000|2020-07-21 12:35:00|30632.3|30612.3|30623.8|30603.8|30634.7|30614.7|30620.6|30600.6|596
1595335200000|2020-07-21 12:40:00|30623.7|30603.7|30637.7|30617.7|30646.9|30626.9|30623.2|30603.2|527
1595335500000|2020-07-21 12:45:00|30637.8|30617.8|30665.1|30645.1|30672.9|30652.9|30632.4|30612.4|734
1595335800000|2020-07-21 12:50:00|30665.2|30645.2|30689|30669|30690.9|30670.9|30664.4|30644.4|628
1595336100000|2020-07-21 12:55:00|30688.4|30668.4|30740.4|30720.4|30740.4|30720.4|30685.6|30665.6|798
1595336400000|2020-07-21 13:00:00|30740.3|30720.3|30717.3|30697.3|30740.3|30720.3|30712.3|30692.3|767
1595336700000|2020-07-21 13:05:00|30717.5|30697.5|30736.2|30716.2|30739.2|30719.2|30710.4|30690.4|715
1595337000000|2020-07-21 13:10:00|30736.7|30716.7|30752.1|30732.1|30768.4|30748.4|30733.5|30713.5|869
1595337300000|2020-07-21 13:15:00|30751.5|30731.5|30746.4|30726.4|30754|30734|30741.3|30721.3|710
1595337600000|2020-07-21 13:20:00|30746.1|30726.1|30734.6|30714.6|30754.8|30734.8|30727.7|30707.7|650
1595337900000|2020-07-21 13:25:00|30735.7|30715.7|30718.4|30698.4|30736.6|30716.6|30711.3|30691.3|713
1595338200000|2020-07-21 13:30:00|30718.6|30698.6|30712|30692|30728.9|30708.9|30709.4|30689.4|753
1595338500000|2020-07-21 13:35:00|30712.2|30692.2|30690.3|30670.3|30718.9|30698.9|30689.2|30669.2|713
1595338800000|2020-07-21 13:40:00|30690.2|30670.2|30667.3|30647.3|30699.7|30679.7|30663.9|30643.9|614
1595339100000|2020-07-21 13:45:00|30666.7|30646.7|30658.8|30638.8|30668.6|30648.6|30650.5|30630.5|655
1595339400000|2020-07-21 13:50:00|30659|30639|30606.4|30586.4|30659|30639|30601.4|30581.4|718
1595339700000|2020-07-21 13:55:00|30606.7|30586.7|30609.8|30589.8|30622.6|30602.6|30593.3|30573.3|776
1595340000000|2020-07-21 14:00:00|30609.7|30589.7|30592.2|30572.2|30624|30604|30590.2|30570.2|666
1595340300000|2020-07-21 14:05:00|30593|30573|30604.4|30584.4|30612|30592|30589|30569|719
1595340600000|2020-07-21 14:10:00|30604.5|30584.5|30601.1|30581.1|30615.3|30595.3|30594.8|30574.8|697
1595340900000|2020-07-21 14:15:00|30600.8|30580.8|30548.2|30528.2|30600.8|30580.8|30547|30527|869
1595341200000|2020-07-21 14:20:00|30548.8|30528.8|30523.6|30503.6|30549.1|30529.1|30519.8|30499.8|774
1595341500000|2020-07-21 14:25:00|30523.8|30503.8|30570.1|30550.1|30572.3|30552.3|30521.8|30501.8|834
1595341800000|2020-07-21 14:30:00|30570.5|30550.5|30561.6|30541.6|30578.8|30558.8|30554.6|30534.6|742
1595342100000|2020-07-21 14:35:00|30559.8|30539.8|30579.6|30559.6|30590.1|30570.1|30559.7|30539.7|787
1595342400000|2020-07-21 14:40:00|30579.7|30559.7|30561.8|30541.8|30581.1|30561.1|30559.2|30539.2|727
1595342700000|2020-07-21 14:45:00|30559.3|30539.3|30546.5|30526.5|30564.9|30544.9|30544.5|30524.5|666
1595343000000|2020-07-21 14:50:00|30546.8|30526.8|30550|30530|30562.8|30542.8|30536.4|30516.4|815
1595343300000|2020-07-21 14:55:00|30550.3|30530.3|30526.5|30506.5|30553.2|30533.2|30522.3|30502.3|797
1595343600000|2020-07-21 15:00:00|30525.7|30505.7|30528.3|30508.3|30533.2|30513.2|30520|30500|703
1595343900000|2020-07-21 15:05:00|30529.9|30509.9|30513|30493|30529.9|30509.9|30497.5|30477.5|634
1595344200000|2020-07-21 15:10:00|30513.5|30493.5|30497.7|30477.7|30520.8|30500.8|30496.3|30476.3|697
1595344500000|2020-07-21 15:15:00|30498.8|30478.8|30487.2|30467.2|30501.7|30481.7|30485.7|30465.7|643
1595344800000|2020-07-21 15:20:00|30487.4|30467.4|30490.1|30470.1|30490.2|30470.2|30482.1|30462.1|563
1595345100000|2020-07-21 15:25:00|30490.2|30470.2|30490.9|30470.9|30513.3|30485.8|30485.5|30453.7|636
1595345400000|2020-07-21 15:30:00|30490.4|30470.4|30494.9|30474.9|30511.1|30478|30484.8|30450|629
1595345700000|2020-07-21 15:35:00|30496.2|30476.2|30481.7|30461.7|30503.8|30483.8|30479.8|30450.9|568
1595346000000|2020-07-21 15:40:00|30480.2|30460.2|30471.8|30451.8|30489.7|30461.2|30462.5|30430.2|657
1595346300000|2020-07-21 15:45:00|30471.5|30451.5|30483.1|30433.1|30486.5|30453.2|30467.7|30433|585
1595346600000|2020-07-21 15:50:00|30483.2|30433.2|30482.5|30462.5|30499|30464.1|30468.1|30433.2|589
1595346900000|2020-07-21 15:55:00|30482.3|30462.3|30491|30441|30505.9|30470.7|30472.7|30436.2|645
1595347200000|2020-07-21 16:00:00|30490.6|30440.6|30487.5|30437.5|30494.6|30459.5|30473.3|30434.1|613
1595347500000|2020-07-21 16:05:00|30487.8|30437.8|30468.9|30448.9|30489|30453.4|30466|30423.9|668
1595347800000|2020-07-21 16:10:00|30468.7|30448.7|30488.1|30438.1|30498.1|30455.7|30467.2|30431.1|689
1595348100000|2020-07-21 16:15:00|30488|30438|30483.7|30433.7|30492.3|30455.5|30467.4|30427.1|597
1595348400000|2020-07-21 16:20:00|30483.2|30433.2|30468.2|30418.2|30487.9|30452.8|30459.8|30409.8|852
1595348700000|2020-07-21 16:25:00|30466.9|30416.9|30448.3|30398.3|30472.1|30422.1|30438|30388|922
1595349000000|2020-07-21 16:30:00|30448.5|30398.5|30450.7|30400.7|30452.8|30402.8|30433.3|30383.3|750
1595349300000|2020-07-21 16:35:00|30449.3|30399.3|30464.6|30414.6|30466.5|30416.5|30448.5|30398.5|621
1595349600000|2020-07-21 16:40:00|30463.4|30413.4|30433.1|30383.1|30466.4|30416.4|30427.5|30377.5|634
1595349900000|2020-07-21 16:45:00|30433|30383|30423.6|30373.6|30433.5|30383.5|30422.3|30372.3|507
1595350200000|2020-07-21 16:50:00|30424.1|30374.1|30422.1|30372.1|30425.7|30375.7|30412.1|30362.1|597
1595350500000|2020-07-21 16:55:00|30421.8|30371.8|30420.7|30370.7|30425.8|30375.8|30418|30368|620
1595350800000|2020-07-21 17:00:00|30420.6|30370.6|30419.5|30369.5|30429|30379|30416.8|30366.8|590
1595351100000|2020-07-21 17:05:00|30419.8|30369.8|30423.6|30373.6|30427.7|30377.7|30419.7|30369.7|445
1595351400000|2020-07-21 17:10:00|30423.2|30373.2|30420.6|30370.6|30423.7|30373.7|30418.7|30368.7|451
1595351700000|2020-07-21 17:15:00|30420.8|30370.8|30420.7|30370.7|30423.9|30373.9|30416.2|30366.2|529
1595352000000|2020-07-21 17:20:00|30420.4|30370.4|30415|30365|30421.8|30381|30395.5|30359.3|470
1595352300000|2020-07-21 17:25:00|30414.8|30364.8|30407.4|30357.4|30423.3|30387.7|30393.6|30357.4|429
1595352600000|2020-07-21 17:30:00|30407.2|30357.2|30390.6|30340.6|30410.1|30374.3|30375|30330|613
1595352900000|2020-07-21 17:35:00|30390.5|30340.5|30378.5|30328.5|30391.1|30341.1|30357.3|30322.5|549
1595353200000|2020-07-21 17:40:00|30378.6|30328.6|30368.8|30318.8|30378.7|30332|30350.2|30314.9|616
1595353500000|2020-07-21 17:45:00|30368.6|30318.6|30357.2|30307.2|30369.4|30330.4|30347.8|30300.1|613
1595353800000|2020-07-21 17:50:00|30357.3|30307.3|30364.5|30314.5|30366.7|30327.3|30341.5|30301|581
1595354100000|2020-07-21 17:55:00|30364.3|30314.3|30367.5|30317.5|30370.6|30332.3|30344.7|30308.6|560
1595354400000|2020-07-21 18:00:00|30367.3|30317.3|30357.5|30307.5|30369.8|30331.6|30344.1|30307|592
1595354700000|2020-07-21 18:05:00|30357.7|30307.7|30354|30304|30359.4|30319.5|30336.8|30298.7|583
1595355000000|2020-07-21 18:10:00|30353.2|30303.2|30338.7|30318.7|30358.3|30323.3|30336.6|30300.5|428
1595355300000|2020-07-21 18:15:00|30338.5|30318.5|30373.1|30323.1|30375|30325|30336.7|30300.5|511
1595355600000|2020-07-21 18:20:00|30373.8|30323.8|30366.1|30346.1|30382.7|30347.9|30355.5|30318.1|520
1595355900000|2020-07-21 18:25:00|30366.2|30346.2|30372.8|30322.8|30383.2|30348.9|30360.5|30321.1|506
1595356200000|2020-07-21 18:30:00|30372.6|30322.6|30375.3|30325.3|30379.2|30342.4|30355.2|30319.3|417
1595356500000|2020-07-21 18:35:00|30375.4|30325.4|30370.4|30320.4|30382.7|30347.2|30355.3|30320.2|429
1595356800000|2020-07-21 18:40:00|30370.8|30320.8|30368.8|30318.8|30371.6|30337.2|30347.8|30311.8|446
1595357100000|2020-07-21 18:45:00|30370.1|30320.1|30363.5|30343.5|30379|30344.1|30353.3|30318.4|389
1595357400000|2020-07-21 18:50:00|30363.6|30343.6|30368.6|30348.6|30380.2|30349.2|30361.1|30329.2|397
1595357700000|2020-07-21 18:55:00|30368.5|30348.5|30358.3|30338.3|30380.3|30350.2|30355.9|30322.3|459
1595358000000|2020-07-21 19:00:00|30358.7|30338.7|30367.9|30317.9|30372.5|30338.7|30352.3|30316.6|537
1595358300000|2020-07-21 19:05:00|30368.2|30318.2|30377.1|30327.1|30377.6|30341.6|30352.4|30312.3|473
1595358600000|2020-07-21 19:10:00|30377.3|30327.3|30384.9|30334.9|30394.5|30344.6|30360.1|30324|532
1595358900000|2020-07-21 19:15:00|30385.4|30335.4|30386.3|30336.3|30390.5|30348.7|30368.7|30331|607
1595359200000|2020-07-21 19:20:00|30386.1|30336.1|30382|30332|30388|30353.9|30366.9|30328.5|494
1595359500000|2020-07-21 19:25:00|30382.1|30332.1|30371|30321|30383.1|30342.4|30356|30317.7|510
1595359800000|2020-07-21 19:30:00|30370.9|30320.9|30357.1|30337.1|30374.6|30341.3|30354|30317.6|550
1595360100000|2020-07-21 19:35:00|30356.8|30336.8|30401.1|30351.1|30402.8|30362.6|30355.7|30323|614
1595360400000|2020-07-21 19:40:00|30401.3|30351.3|30400.4|30350.4|30407|30357|30393.3|30343.3|578
1595360700000|2020-07-21 19:45:00|30400.1|30350.1|30390|30340|30402|30352|30387.6|30337.6|543
1595361000000|2020-07-21 19:50:00|30390.1|30340.1|30398.7|30348.7|30405.1|30355.1|30387.5|30337.5|687
1595361300000|2020-07-21 19:55:00|30399.8|30349.8|30387.9|30337.9|30407|30357|30386.6|30336.6|833
1595361600000|2020-07-21 20:00:00|30387.8|30337.8|30393|30343|30395.6|30345.6|30385.6|30335.6|508
1595361900000|2020-07-21 20:05:00|30392.9|30342.9|30392.9|30342.9|30394.3|30344.3|30387.5|30337.5|349
1595362200000|2020-07-21 20:10:00|30392.2|30342.2|30395.5|30345.5|30396.2|30346.2|30392.2|30342.2|364
1595362500000|2020-07-21 20:15:00|30395.4|30345.4|30398.9|30348.9|30400.5|30363.3|30381.5|30344.3|349
1595362800000|2020-07-21 20:20:00|30398.8|30348.8|30380.9|30330.9|30401.8|30358.7|30362.8|30325.3|300
1595363100000|2020-07-21 20:25:00|30381.3|30331.3|30378.6|30328.6|30382.7|30348.1|30363.2|30319.9|423
1595363400000|2020-07-21 20:30:00|30379.3|30329.3|30377|30327|30381.4|30345.9|30360.9|30321.8|313
1595363700000|2020-07-21 20:35:00|30378.6|30328.6|30376.2|30326.2|30379|30343.7|30362.8|30325|316
1595364000000|2020-07-21 20:40:00|30376.6|30326.6|30379.4|30329.4|30384.1|30348|30362.3|30324.7|293
1595364300000|2020-07-21 20:45:00|30391|30341|30394|30344|30396.6|30346.6|30388.5|30338.5|404
1595364600000|2020-07-21 20:50:00|30393.9|30343.9|30393.8|30343.8|30396.4|30346.4|30391.2|30341.2|347
1595364900000|2020-07-21 20:55:00|30395.4|30345.4|30385.4|30331.3|30396.5|30345.4|30374.4|30308.7|521
1595365200000|2020-07-21 21:00:00|30393.6|30332.9|30473.4|30353.4|30482.5|30362.5|30393.6|30329.5|108
1595365500000|2020-07-21 21:05:00|30469.4|30349.4|30448.7|30328.7|30476.8|30356.8|30440.3|30320.3|242
1595365800000|2020-07-21 21:10:00|30449|30329|30448.4|30328.4|30487.2|30367.2|30437|30319.1|329
1595366100000|2020-07-21 21:15:00|30445.3|30325.3|30447.6|30327.6|30465|30348.5|30432|30316|256
1595366400000|2020-07-21 21:20:00|30442.7|30322.7|30440.5|30321.2|30463.5|30349.1|30429|30316|281
1595366700000|2020-07-21 21:25:00|30442.6|30322.6|30443|30323|30458.2|30348.5|30431|30317.5|238
1595367000000|2020-07-21 21:30:00|30443.4|30323.4|30449.6|30329.6|30473.7|30353.7|30432|30315.2|252
1595367300000|2020-07-21 21:35:00|30451.7|30331.7|30470.4|30350.4|30489.3|30369.3|30435.7|30320|368
1595367600000|2020-07-21 21:40:00|30469.1|30349.1|30484.3|30364.3|30488.9|30368.9|30463.7|30343.7|317
1595367900000|2020-07-21 21:45:00|30477.9|30357.9|30470.5|30350.5|30481.6|30361.6|30462.2|30342.2|211
1595368200000|2020-07-21 21:50:00|30472|30352|30465.9|30345.9|30484|30364|30464.3|30344.3|260
1595368500000|2020-07-21 21:55:00|30469.3|30349.3|30471.1|30351.1|30484.3|30364.3|30463|30343|293
1595368800000|2020-07-21 22:00:00|30478.5|30358.5|30467.1|30347.1|30478.5|30358.5|30439.3|30319.3|608
1595369100000|2020-07-21 22:05:00|30464.8|30344.8|30453.6|30337.6|30471.8|30354|30447.5|30327.5|443
1595369400000|2020-07-21 22:10:00|30453.7|30337.5|30438.7|30318.7|30460.4|30354.3|30432.6|30313.5|483
1595369700000|2020-07-21 22:15:00|30441.4|30321.4|30438.6|30318.6|30453.2|30351.8|30431|30311|397
1595370000000|2020-07-21 22:20:00|30435.9|30315.9|30439.7|30319.7|30457.7|30348|30433.2|30313.4|587
1595370300000|2020-07-21 22:25:00|30440.9|30320.9|30442.1|30322.1|30449.6|30345.3|30433.2|30313.2|419
1595370600000|2020-07-21 22:30:00|30440.5|30320.5|30438.9|30318.9|30449.4|30343.9|30430.2|30310.2|419
1595370900000|2020-07-21 22:35:00|30448.7|30328.7|30442.8|30322.8|30453.3|30347.7|30432.5|30312.5|506
1595371200000|2020-07-21 22:40:00|30447|30327|30441|30321|30452.9|30347.5|30436.2|30316.2|565
1595371500000|2020-07-21 22:45:00|30448|30328|30442|30322|30458.7|30348.7|30433.4|30313.4|440
1595371800000|2020-07-21 22:50:00|30444.6|30324.6|30437.9|30317.9|30455.6|30346.5|30435.1|30315.1|422
1595372100000|2020-07-21 22:55:00|30438.9|30321.5|30440.6|30323.1|30450.1|30351.3|30435.2|30315.2|387
1595372400000|2020-07-21 23:00:00|30444|30324|30444.4|30327.7|30453.8|30351.7|30434.7|30314.7|512
1595372700000|2020-07-21 23:05:00|30445.9|30345.3|30444.9|30326.8|30450.1|30352.3|30434.8|30319.6|476
1595373000000|2020-07-21 23:10:00|30443.6|30323.6|30445.8|30325.8|30457.4|30353.1|30436|30318.4|487
1595373300000|2020-07-21 23:15:00|30451.5|30331.5|30448.8|30329.6|30457.5|30353.1|30444|30324|540
1595373600000|2020-07-21 23:20:00|30445.8|30340.6|30448.1|30328.1|30454.2|30355.7|30441.3|30324.9|419
1595373900000|2020-07-21 23:25:00|30451.7|30331.7|30452.2|30338.4|30456.9|30350.1|30439.4|30323.3|440
1595374200000|2020-07-21 23:30:00|30451.6|30340.4|30452.7|30334.4|30458.4|30358.3|30443.6|30327.4|447
1595374500000|2020-07-21 23:35:00|30452.3|30332.1|30451.8|30334.2|30458.1|30358.3|30439.2|30327.4|408
1595374800000|2020-07-21 23:40:00|30451|30335.9|30446.5|30326.5|30454.9|30360.5|30441|30321|580
1595375100000|2020-07-21 23:45:00|30445.3|30325.3|30430.1|30310.1|30449.7|30336.8|30418.8|30298.8|1029
1595375400000|2020-07-21 23:50:00|30421.1|30301.1|30427.4|30307.4|30439.6|30322.3|30420.9|30300.9|780
1595375700000|2020-07-21 23:55:00|30427.7|30307.7|30431.6|30311.6|30447.9|30333.9|30424.9|30304.9|662
1595376000000|2020-07-22 00:00:00|30449.6|30329.6|30455|30335|30491.9|30371.9|30439.5|30320.3|1059
1595376300000|2020-07-22 00:05:00|30455.9|30335.9|30399.2|30314.8|30461.3|30356|30389.4|30291.5|1132
1595376600000|2020-07-22 00:10:00|30400.9|30312.8|30402.9|30303.1|30423.5|30327|30378.5|30292.7|1112
1595376900000|2020-07-22 00:15:00|30400.1|30302.7|30421|30322.3|30444|30348.9|30391.6|30294.4|1155
1595377200000|2020-07-22 00:20:00|30420.5|30318.8|30384.2|30295.2|30428.4|30325.8|30381|30289.4|1171
1595377500000|2020-07-22 00:25:00|30383|30294.1|30362.7|30294.8|30396.6|30313.4|30351.9|30279.4|790
1595377800000|2020-07-22 00:30:00|30356.9|30294.3|30366|30300.2|30374.5|30314.9|30355.7|30293.2|719
1595378100000|2020-07-22 00:35:00|30368.3|30299.5|30364|30298.1|30379.3|30315.8|30360|30294.5|590
1595378400000|2020-07-22 00:40:00|30368.6|30296.3|30364|30301.7|30372.2|30312.6|30358.4|30292.3|604
1595378700000|2020-07-22 00:45:00|30363.2|30299.2|30366.4|30303.9|30367.9|30313.8|30354.8|30292.9|632
1595379000000|2020-07-22 00:50:00|30365.5|30300.3|30358.4|30297|30370|30313.6|30354.3|30291.5|740
1595379300000|2020-07-22 00:55:00|30360.4|30300.1|30362.1|30302.6|30367.5|30310.3|30355.5|30294.4|679
1595379600000|2020-07-22 01:00:00|30362.5|30302.9|30360.1|30301.4|30371.9|30314.3|30355.6|30294.3|770
1595379900000|2020-07-22 01:05:00|30360.3|30302.4|30358.8|30301.6|30367.9|30314.1|30354.2|30294.3|691
1595380200000|2020-07-22 01:10:00|30360.6|30303.1|30340.8|30282.8|30366.3|30310.1|30340|30279.2|842
1595380500000|2020-07-22 01:15:00|30340.7|30282.6|30342.3|30289|30350.7|30299.4|30340.1|30280.3|739
1595380800000|2020-07-22 01:20:00|30343.8|30285.3|30345.9|30289.6|30347.7|30293.2|30332.5|30274.6|687
1595381100000|2020-07-22 01:25:00|30346|30288.5|30346.3|30291.7|30355.9|30300.5|30344.7|30287.8|591
1595381400000|2020-07-22 01:30:00|30347.8|30291.1|30346.3|30287.1|30352.6|30300.9|30342|30283.8|657
1595381700000|2020-07-22 01:35:00|30344.8|30285.6|30348|30289|30360.8|30306.9|30339.6|30281.9|618
1595382000000|2020-07-22 01:40:00|30353.4|30297|30354.8|30296.9|30362.2|30306.4|30349.3|30292.9|651
1595382300000|2020-07-22 01:45:00|30355.7|30298.8|30350.5|30295.2|30360.5|30306.5|30348.1|30291.5|623
1595382600000|2020-07-22 01:50:00|30350.4|30295.4|30337.7|30281.4|30361.2|30301.9|30337.1|30281.2|591
1595382900000|2020-07-22 01:55:00|30340.1|30283.4|30336.7|30279|30343.9|30292.6|30331.9|30274.4|570
1595383200000|2020-07-22 02:00:00|30336.6|30280.5|30340.4|30287.1|30343.5|30292.1|30333.4|30275.3|647
1595383500000|2020-07-22 02:05:00|30339.8|30284.3|30337.1|30282.3|30349.1|30294.3|30326.8|30268.4|575
1595383800000|2020-07-22 02:10:00|30336.1|30281.5|30357.6|30294.9|30389.4|30307.3|30334.3|30279.8|704
1595384100000|2020-07-22 02:15:00|30356|30293.3|30343.6|30288.3|30358|30303.7|30339.5|30284.9|568
1595384400000|2020-07-22 02:20:00|30343.2|30287.1|30344.2|30294.2|30351.7|30296.2|30337.2|30283|415
1595384700000|2020-07-22 02:25:00|30349.5|30290.3|30335.7|30280.6|30349.5|30294.1|30331.7|30276.3|458
1595385000000|2020-07-22 02:30:00|30339.7|30279.8|30335.2|30283.6|30343.7|30291.1|30332.6|30277.9|615
1595385300000|2020-07-22 02:35:00|30336|30283|30337.2|30287.2|30342.8|30288.8|30331.1|30276.3|510
1595385600000|2020-07-22 02:40:00|30339.4|30287.4|30338.3|30288.3|30343.1|30293|30327.9|30277.9|416
1595385900000|2020-07-22 02:45:00|30337.6|30287.6|30333.5|30283.5|30342.3|30292.3|30330.2|30280.2|484
1595386200000|2020-07-22 02:50:00|30333|30283|30334.2|30284.2|30341.4|30290.5|30332.2|30281.6|426
1595386500000|2020-07-22 02:55:00|30333.6|30283.6|30324.1|30274.1|30335.6|30285.4|30318.8|30268.8|550
1595386800000|2020-07-22 03:00:00|30324.4|30274.4|30321.9|30271.9|30328.9|30278.9|30316.5|30266.5|552
1595387100000|2020-07-22 03:05:00|30321.6|30271.6|30320.9|30270.9|30327.1|30276.7|30315.1|30265.1|457
1595387400000|2020-07-22 03:10:00|30320.7|30270.7|30328.5|30278.5|30329.2|30279.2|30316.7|30266.7|402
1595387700000|2020-07-22 03:15:00|30320.9|30270.9|30327.3|30277.3|30331.1|30281.1|30318.1|30268.1|364
1595388000000|2020-07-22 03:20:00|30326.9|30276.9|30333.1|30283.1|30339.2|30289.2|30325|30275|378
1595388300000|2020-07-22 03:25:00|30334.1|30284.1|30333.7|30283.7|30341.9|30291.9|30328.3|30278.3|373
1595388600000|2020-07-22 03:30:00|30333.8|30283.8|30328.9|30278.9|30338.2|30288.2|30327.9|30277.9|373
1595388900000|2020-07-22 03:35:00|30329.4|30278.3|30330.9|30280.9|30337.4|30287.4|30325.6|30275.6|415
1595389200000|2020-07-22 03:40:00|30331.8|30281.8|30334.8|30284.8|30340.5|30288.1|30325|30275|372
1595389500000|2020-07-22 03:45:00|30332.8|30282.8|30336.2|30286.2|30339.1|30289.1|30328.7|30278.7|373
1595389800000|2020-07-22 03:50:00|30335.9|30285.9|30336.9|30286.9|30342.6|30292.6|30328|30278|309
1595390100000|2020-07-22 03:55:00|30335.8|30285.8|30332.9|30282.9|30342.4|30292|30330.4|30280.4|314
1595390400000|2020-07-22 04:00:00|30336.5|30286.5|30337.5|30287.5|30339.6|30289.6|30330.2|30280.2|333
1595390700000|2020-07-22 04:05:00|30337.6|30287.6|30335.3|30285.3|30342.7|30292.7|30332|30282|353
1595391000000|2020-07-22 04:10:00|30333.6|30283.6|30338.4|30288.4|30339.6|30289.6|30329|30279|347
1595391300000|2020-07-22 04:15:00|30338.6|30288.6|30344.3|30294.3|30347.5|30297.5|30333.3|30283.3|387
1595391600000|2020-07-22 04:20:00|30344.1|30294.1|30348|30298|30353.7|30303.7|30342|30292|455
1595391900000|2020-07-22 04:25:00|30348.7|30298.7|30341.8|30291.8|30350.8|30300.8|30338.5|30288.5|473
1595392200000|2020-07-22 04:30:00|30343.3|30293.3|30351.1|30301.1|30356.8|30306.8|30341|30291|533
1595392500000|2020-07-22 04:35:00|30350|30300|30356.2|30306.2|30356.9|30306.9|30347.3|30297.3|476
1595392800000|2020-07-22 04:40:00|30357.1|30307.1|30348.7|30298.7|30357.8|30307.8|30345.5|30295.5|513
1595393100000|2020-07-22 04:45:00|30348.8|30298.8|30351.7|30301.7|30355.3|30305.3|30344.5|30294.5|463
1595393400000|2020-07-22 04:50:00|30352.9|30302.9|30348.9|30298.9|30355.3|30305.3|30339.5|30289.5|580
1595393700000|2020-07-22 04:55:00|30347.6|30297.6|30347|30297|30354.1|30304.1|30336.9|30286.9|718
1595394000000|2020-07-22 05:00:00|30346.8|30296.8|30347.8|30297.8|30355.6|30305.6|30342.1|30292.1|759
1595394300000|2020-07-22 05:05:00|30347.5|30297.5|30349.5|30299.5|30359.2|30309.2|30346.8|30296.8|898
1595394600000|2020-07-22 05:10:00|30349|30299|30356.2|30306.2|30368.6|30317.6|30346.2|30296.2|807
1595394900000|2020-07-22 05:15:00|30359.2|30309.2|30348.5|30328.5|30371.2|30336.2|30348.4|30300.1|628
1595395200000|2020-07-22 05:20:00|30362|30312|30361|30311|30364.7|30331|30347|30303.2|499
1595395500000|2020-07-22 05:25:00|30361.8|30311.8|30374.7|30324.7|30378.1|30328.8|30348.6|30311|475
1595395800000|2020-07-22 05:30:00|30374.8|30324.8|30377.9|30327.9|30379.2|30329.2|30368.7|30318.7|457
1595396100000|2020-07-22 05:35:00|30380.1|30330.1|30380.3|30330.3|30385.7|30331.5|30355.2|30305.2|674
1595396400000|2020-07-22 05:40:00|30380.6|30330.6|30386.5|30336.5|30393.5|30343.5|30370.9|30320.9|720
1595396700000|2020-07-22 05:45:00|30385.3|30335.3|30382.1|30332.1|30391.9|30341.9|30372.1|30322.1|799
1595397000000|2020-07-22 05:50:00|30381.1|30331.1|30380.8|30330.8|30388|30338|30369.8|30319.8|722
1595397300000|2020-07-22 05:55:00|30380.9|30330.9|30363.5|30313.5|30388.2|30338.2|30363.3|30313.3|852
1595397600000|2020-07-22 06:00:00|30365.6|30315.6|30363|30313|30389.2|30339.2|30350.2|30300.2|891
1595397900000|2020-07-22 06:05:00|30363.6|30313.6|30374.9|30324.9|30376.6|30326.6|30361.6|30311.6|712
1595398200000|2020-07-22 06:10:00|30376.3|30326.3|30375.4|30325.4|30381.9|30331.9|30368.2|30318.2|733
1595398500000|2020-07-22 06:15:00|30375.5|30325.5|30385.1|30335.1|30385.5|30335.5|30369.3|30319.3|851
1595398800000|2020-07-22 06:20:00|30385.4|30335.4|30410.9|30360.9|30411.7|30361.7|30384.9|30334.9|774
1595399100000|2020-07-22 06:25:00|30411.2|30361.2|30411.5|30361.5|30425.3|30383.7|30398|30358.7|611
1595399400000|2020-07-22 06:30:00|30411.7|30361.7|30394.8|30374.8|30418.6|30384|30384.6|30352.9|676
1595399700000|2020-07-22 06:35:00|30394.6|30374.6|30393.6|30373.6|30408.6|30379.1|30388|30353.2|484
1595400000000|2020-07-22 06:40:00|30393.3|30373.3|30387|30337|30412.7|30378.9|30372.4|30335.8|665
1595400300000|2020-07-22 06:45:00|30386.8|30336.8|30359.7|30339.7|30389.5|30355.1|30353|30318.5|692
1595400600000|2020-07-22 06:50:00|30359.9|30339.9|30362.1|30342.1|30378.7|30344.4|30358.5|30322.3|516
1595400900000|2020-07-22 06:55:00|30361.7|30341.7|30370.2|30350.2|30386.4|30351.3|30355.7|30323.3|642
1595401200000|2020-07-22 07:00:00|30370.8|30350.8|30352.3|30332.3|30387.1|30354|30349|30314.8|1052
1595401500000|2020-07-22 07:05:00|30353.3|30333.3|30343.2|30323.2|30358|30338|30342.2|30322.2|803
1595401800000|2020-07-22 07:10:00|30343.9|30323.9|30324.7|30304.7|30345.4|30325.4|30324.2|30304.2|643
1595402100000|2020-07-22 07:15:00|30324.2|30304.2|30313.9|30293.9|30334.4|30314.4|30312.1|30283.2|693
1595402400000|2020-07-22 07:20:00|30313.4|30293.4|30339.1|30319.1|30341.4|30321.4|30313.3|30293.3|593
1595402700000|2020-07-22 07:25:00|30339.7|30319.7|30376.3|30356.3|30406.3|30371.9|30337.6|30317.6|858
1595403000000|2020-07-22 07:30:00|30374.8|30354.8|30410.2|30390.2|30425|30392.8|30373.5|30339.1|955
1595403300000|2020-07-22 07:35:00|30409.5|30389.5|30499.5|30449.5|30507.1|30466.8|30404.2|30384.2|970
1595403600000|2020-07-22 07:40:00|30501.1|30451.1|30441.4|30421.4|30503.7|30468.5|30425.3|30386.9|977
1595403900000|2020-07-22 07:45:00|30442|30422|30445.6|30425.6|30473.9|30453.9|30440.1|30412.1|949
1595404200000|2020-07-22 07:50:00|30446|30426|30436|30416|30462.6|30429.9|30434.3|30406.2|865
1595404500000|2020-07-22 07:55:00|30436.6|30416.6|30467.1|30447.1|30483.9|30463.9|30436.2|30416.2|903
1595404800000|2020-07-22 08:00:00|30468.6|30448.6|30437.9|30417.9|30472|30452|30437.1|30402.5|861
1595405100000|2020-07-22 08:05:00|30437.7|30417.7|30428.5|30408.5|30457.4|30427.9|30427.7|30399.8|851
1595405400000|2020-07-22 08:10:00|30428.6|30408.6|30413.9|30393.9|30449|30419.8|30404.6|30370.4|870
1595405700000|2020-07-22 08:15:00|30414|30394|30429.1|30409.1|30443.9|30416.7|30413.1|30380.1|793
1595406000000|2020-07-22 08:20:00|30429.2|30409.2|30439.5|30419.5|30443.6|30423.6|30426.2|30406.2|685
1595406300000|2020-07-22 08:25:00|30440.2|30420.2|30460.7|30440.7|30475.4|30442|30439.5|30419.5|734
1595406600000|2020-07-22 08:30:00|30460|30440|30456|30436|30465.9|30445.9|30441.1|30421.1|699
1595406900000|2020-07-22 08:35:00|30456.7|30436.7|30455.7|30435.7|30477.1|30445.1|30435.4|30415.4|844
1595407200000|2020-07-22 08:40:00|30455.6|30435.6|30463.4|30443.4|30470.3|30443.6|30444.9|30420.3|731
1595407500000|2020-07-22 08:45:00|30462.4|30442.4|30439.1|30419.1|30464.5|30444.5|30437.4|30417.4|816
1595407800000|2020-07-22 08:50:00|30438.9|30418.9|30410.4|30390.4|30449|30425.2|30410.2|30390.2|711
1595408100000|2020-07-22 08:55:00|30411.1|30391.1|30405.7|30385.7|30426.1|30405.5|30398.3|30367.1|703
1595408400000|2020-07-22 09:00:00|30405.8|30385.8|30408|30388|30428.2|30393.4|30401.3|30367.8|562
1595408700000|2020-07-22 09:05:00|30407.9|30387.9|30416|30396|30436.1|30400.7|30386|30365.6|639
1595409000000|2020-07-22 09:10:00|30415.4|30395.4|30386.3|30366.3|30429.8|30396.6|30384.5|30362|774
1595409300000|2020-07-22 09:15:00|30386.5|30366.5|30388.4|30368.4|30395|30375|30385.8|30365.8|727
1595409600000|2020-07-22 09:20:00|30388.2|30368.2|30377.4|30357.4|30390.1|30370.1|30374.4|30354.4|696
1595409900000|2020-07-22 09:25:00|30376.3|30356.3|30374.8|30354.8|30391.1|30371.1|30367.1|30347.1|698
1595410200000|2020-07-22 09:30:00|30374.7|30354.7|30370.1|30350.1|30387.5|30363.5|30366.9|30337.5|695
1595410500000|2020-07-22 09:35:00|30369.9|30349.9|30353|30333|30383.5|30357.6|30348.3|30318.1|697
1595410800000|2020-07-22 09:40:00|30352.9|30332.9|30347.9|30327.9|30362.3|30335.9|30340.2|30312.1|678
1595411100000|2020-07-22 09:45:00|30347.5|30327.5|30350.8|30330.8|30366|30346|30346.4|30326.4|619
1595411400000|2020-07-22 09:50:00|30351.2|30331.2|30353.7|30333.7|30356.8|30336.8|30340.7|30320.7|642
1595411700000|2020-07-22 09:55:00|30353.6|30333.6|30344.8|30324.8|30368.6|30338.7|30327.3|30295.3|693
1595412000000|2020-07-22 10:00:00|30344.7|30324.7|30328.9|30308.9|30362.9|30331.8|30326.6|30306.6|725
1595412300000|2020-07-22 10:05:00|30329.9|30309.9|30293.6|30273.6|30358.4|30326|30290.3|30265.5|725
1595412600000|2020-07-22 10:10:00|30291.4|30271.4|30261.7|30241.7|30299.9|30275.8|30258.4|30238.4|888
1595412900000|2020-07-22 10:15:00|30262.1|30242.1|30241.9|30221.9|30272.4|30242.6|30241.4|30221.4|702
1595413200000|2020-07-22 10:20:00|30242.5|30222.5|30229.5|30209.5|30254.7|30222.6|30220.8|30190.1|713
1595413500000|2020-07-22 10:25:00|30229.1|30209.1|30235.4|30215.4|30252.6|30218.3|30222.9|30187.8|730
1595413800000|2020-07-22 10:30:00|30232.5|30212.5|30224.9|30204.9|30241|30221|30222.5|30202.5|748
1595414100000|2020-07-22 10:35:00|30225|30205|30219.6|30199.6|30228|30208|30212.7|30192.7|678
1595414400000|2020-07-22 10:40:00|30218.8|30198.8|30224|30204|30235.5|30215.5|30218.8|30198.8|636
1595414700000|2020-07-22 10:45:00|30224.1|30204.1|30225.9|30205.9|30228.2|30208.2|30216.1|30196.1|638
1595415000000|2020-07-22 10:50:00|30225.4|30205.4|30231.4|30211.4|30240.3|30220.3|30225.4|30205.4|703
1595415300000|2020-07-22 10:55:00|30230.9|30210.9|30226.9|30206.9|30232|30212|30225.1|30205.1|560
1595415600000|2020-07-22 11:00:00|30226.5|30206.5|30200.3|30180.3|30228.5|30208.5|30195.4|30175.4|726
1595415900000|2020-07-22 11:05:00|30200.1|30180.1|30217.8|30197.8|30230.5|30205.1|30200.1|30171.8|596
1595416200000|2020-07-22 11:10:00|30218|30198|30247.2|30227.2|30263.3|30229.3|30213.4|30193.4|656
1595416500000|2020-07-22 11:15:00|30246.1|30226.1|30241.6|30221.6|30247.5|30227.5|30228.5|30208.5|615
1595416800000|2020-07-22 11:20:00|30241.5|30221.5|30250.4|30230.4|30263.5|30240.1|30232|30212|686
1595417100000|2020-07-22 11:25:00|30250.5|30230.5|30228.5|30208.5|30250.5|30230.5|30227.8|30207.8|597
1595417400000|2020-07-22 11:30:00|30228.1|30208.1|30222.8|30202.8|30230.7|30210.7|30211.3|30191.3|668
1595417700000|2020-07-22 11:35:00|30222.4|30202.4|30208.7|30188.7|30234.2|30208.8|30205.3|30182.9|649
1595418000000|2020-07-22 11:40:00|30209.3|30189.3|30202.4|30182.4|30211.6|30191.6|30199.7|30179.7|606
1595418300000|2020-07-22 11:45:00|30202.2|30182.2|30200.8|30180.8|30212.8|30192.8|30197.8|30177.8|630
1595418600000|2020-07-22 11:50:00|30200.9|30180.9|30184.3|30164.3|30203|30183|30182.1|30152.7|654
1595418900000|2020-07-22 11:55:00|30185.1|30165.1|30183|30163|30198.4|30171.4|30166.4|30146.4|783
1595419200000|2020-07-22 12:00:00|30183.8|30163.8|30182.9|30162.9|30209.5|30178|30173.1|30138.8|782
1595419500000|2020-07-22 12:05:00|30184.4|30164.4|30171.5|30151.5|30187.5|30167.5|30167.4|30133.3|648
1595419800000|2020-07-22 12:10:00|30172.1|30152.1|30174.1|30154.1|30176.7|30156.7|30167.2|30147.2|535
1595420100000|2020-07-22 12:15:00|30174|30154|30154.6|30134.6|30186.5|30154.2|30150.8|30130.8|582
1595420400000|2020-07-22 12:20:00|30154.9|30134.9|30110.3|30090.3|30158.9|30138.9|30105.1|30076.7|848
1595420700000|2020-07-22 12:25:00|30111|30091|30086.9|30066.9|30114.5|30094.5|30066.9|30031.3|733
1595421000000|2020-07-22 12:30:00|30086.2|30066.2|30090.8|30070.8|30119.7|30088.4|30082.6|30051.6|689
1595421300000|2020-07-22 12:35:00|30090.5|30070.5|30059|30039|30101.5|30074.4|30059|30038.4|752
1595421600000|2020-07-22 12:40:00|30059.5|30039.5|30044.8|29994.8|30093.2|30059.1|30028.6|29984.2|833
1595421900000|2020-07-22 12:45:00|30044.6|29994.6|30030.5|30010.5|30071.3|30031.4|30030.5|29994.1|794
1595422200000|2020-07-22 12:50:00|30030.7|30010.7|30030.4|30010.4|30052.5|30021.8|30025.6|29996.8|809
1595422500000|2020-07-22 12:55:00|30030.7|30010.7|30024.6|30004.6|30041.5|30012.8|30017.5|29988.2|746
1595422800000|2020-07-22 13:00:00|30024.3|30004.3|30045.7|30025.7|30060.9|30027.7|30022.2|30002.2|800
1595423100000|2020-07-22 13:05:00|30046.4|30026.4|30070.6|30050.6|30103.1|30065.5|30044.8|30021.3|860
1595423400000|2020-07-22 13:10:00|30071.6|30051.6|30073.8|30053.8|30083.9|30057.1|30054.7|30019.2|843
1595423700000|2020-07-22 13:15:00|30073.4|30053.4|30131.4|30111.4|30141.3|30114.6|30071.7|30051.7|905
1595424000000|2020-07-22 13:20:00|30131.3|30111.3|30123.7|30103.7|30160|30138.2|30116.4|30085.8|903
1595424300000|2020-07-22 13:25:00|30123|30103|30129.4|30109.4|30152.2|30115.8|30109.6|30078|801
1595424600000|2020-07-22 13:30:00|30129.7|30109.7|30127.7|30107.7|30135|30115|30123.8|30103.8|801
1595424900000|2020-07-22 13:35:00|30127.6|30107.6|30080.9|30060.9|30127.6|30107.6|30068.9|30043.2|828
1595425200000|2020-07-22 13:40:00|30079.7|30059.7|30104.1|30084.1|30113.1|30084.1|30071.6|30051.6|764
1595425500000|2020-07-22 13:45:00|30103.1|30083.1|30093|30073|30129|30098.4|30092.6|30065.2|810
1595425800000|2020-07-22 13:50:00|30093.2|30073.2|30081.3|30061.3|30107.9|30087.9|30076.4|30056.4|787
1595426100000|2020-07-22 13:55:00|30081.4|30061.4|30094.1|30074.1|30107.9|30077.5|30077|30046.8|662
1595426400000|2020-07-22 14:00:00|30093|30073|30111.8|30091.8|30113|30092.6|30093|30058.5|767
1595426700000|2020-07-22 14:05:00|30111.5|30091.5|30137.5|30117.5|30139.6|30119.6|30106.3|30079.2|837
1595427000000|2020-07-22 14:10:00|30137.4|30117.4|30117.5|30097.5|30141|30121|30114.7|30079.6|806
1595427300000|2020-07-22 14:15:00|30117.2|30097.2|30100.1|30080.1|30137.1|30104.2|30094.3|30068.6|758
1595427600000|2020-07-22 14:20:00|30101.1|30081.1|30105.7|30085.7|30117.3|30095.1|30093.5|30064|784
1595427900000|2020-07-22 14:25:00|30104.3|30084.3|30132|30112|30147.2|30113.1|30100.3|30080.3|763
1595428200000|2020-07-22 14:30:00|30131.9|30111.9|30120.4|30100.4|30151.7|30120.4|30118.6|30094.1|708
1595428500000|2020-07-22 14:35:00|30120.8|30100.8|30111|30091|30133.1|30106.9|30103.8|30072.9|720
1595428800000|2020-07-22 14:40:00|30111.2|30091.2|30102.5|30082.5|30122.8|30098.7|30095.7|30072.8|734
1595429100000|2020-07-22 14:45:00|30102.9|30082.9|30127.6|30077.6|30138.8|30104.4|30088.1|30057.3|821
1595429400000|2020-07-22 14:50:00|30128.8|30078.8|30096.7|30076.7|30139.6|30109.1|30096.7|30069.8|875
1595429700000|2020-07-22 14:55:00|30096.8|30076.8|30031.2|30011.2|30096.8|30076.8|30027.7|30007.7|880
1595430000000|2020-07-22 15:00:00|30031.3|30011.3|30065.7|30045.7|30089|30060.7|30031.3|29997.4|900
1595430300000|2020-07-22 15:05:00|30065.1|30045.1|30118.3|30098.3|30129.7|30100.9|30064|30028.6|846
1595430600000|2020-07-22 15:10:00|30118|30098|30105.7|30085.7|30132.4|30099.8|30098.7|30060.1|792
1595430900000|2020-07-22 15:15:00|30105.8|30085.8|30099.3|30079.3|30118|30089.6|30091.1|30059.4|794
1595431200000|2020-07-22 15:20:00|30099.1|30079.1|30120.8|30070.8|30127.4|30093.7|30092.5|30054.9|828
1595431500000|2020-07-22 15:25:00|30103.3|30083.3|30103.8|30053.8|30126.2|30093.6|30090.6|30051.8|825
1595431800000|2020-07-22 15:30:00|30104.1|30054.1|30130.7|30080.7|30130.7|30098.3|30091.2|30047.3|993
1595432100000|2020-07-22 15:35:00|30130|30080|30115.1|30065.1|30130.8|30080.8|30106.9|30056.9|970
1595432400000|2020-07-22 15:40:00|30114.6|30064.6|30112.7|30062.7|30119|30069|30109.7|30059.7|903
1595432700000|2020-07-22 15:45:00|30111.9|30061.9|30090.2|30040.2|30114.8|30076.3|30077.6|30038|769
1595433000000|2020-07-22 15:50:00|30090.4|30040.4|30075.9|30055.9|30093.2|30057.9|30068.1|30033.4|672
1595433300000|2020-07-22 15:55:00|30076.1|30056.1|30064.5|30044.5|30093.1|30058.3|30062.1|30029.7|698
1595433600000|2020-07-22 16:00:00|30062.9|30042.9|30067.4|30017.4|30080.7|30045.5|30050.3|30009.3|627
1595433900000|2020-07-22 16:05:00|30067.3|30017.3|30079.1|30029.1|30081.6|30031.6|30061.9|30011.9|580
1595434200000|2020-07-22 16:10:00|30078.7|30028.7|30074.1|30024.1|30085.1|30047.1|30058.5|30016|706
1595434500000|2020-07-22 16:15:00|30075|30025|30087.1|30037.1|30088|30038|30072.1|30022.1|704
1595434800000|2020-07-22 16:20:00|30087.3|30037.3|30088.7|30038.7|30094.6|30058.8|30078.6|30031|639
1595435100000|2020-07-22 16:25:00|30087.7|30037.7|30088.9|30038.9|30094.9|30061.4|30072.4|30035.7|612
1595435400000|2020-07-22 16:30:00|30088.2|30038.2|30093.3|30043.3|30103.6|30061.8|30079.2|30038.2|775
1595435700000|2020-07-22 16:35:00|30093.5|30043.5|30097.8|30047.8|30103.8|30065.2|30078.3|30041.1|866
1595436000000|2020-07-22 16:40:00|30097.9|30047.9|30092.1|30042.1|30100.3|30065|30078.2|30037.2|686
1595436300000|2020-07-22 16:45:00|30078.4|30058.4|30092.1|30042.1|30094.9|30060|30075.1|30038.6|530
1595436600000|2020-07-22 16:50:00|30091.7|30041.7|30076.4|30056.4|30094.5|30059.9|30072.9|30037.3|429
1595436900000|2020-07-22 16:55:00|30076.5|30056.5|30098.8|30048.8|30109.6|30071.7|30070|30030|723
1595437200000|2020-07-22 17:00:00|30099|30049|30091.6|30041.6|30101.6|30065.8|30075.2|30039.2|778
1595437500000|2020-07-22 17:05:00|30091.5|30041.5|30102.9|30052.9|30107.2|30070.9|30074.4|30039|703
1595437800000|2020-07-22 17:10:00|30103.3|30053.3|30114.1|30064.1|30114.1|30078.7|30087.1|30050.7|601
1595438100000|2020-07-22 17:15:00|30099.2|30079.2|30118.8|30068.8|30120.5|30084.6|30096.1|30060.8|730
1595438400000|2020-07-22 17:20:00|30118.7|30068.7|30110.4|30060.4|30119.2|30078.8|30095|30057.2|692
1595438700000|2020-07-22 17:25:00|30095.2|30075.2|30107|30057|30118.9|30084.5|30090.4|30053.4|801
1595439000000|2020-07-22 17:30:00|30107.1|30057.1|30099.5|30079.5|30116.2|30080.3|30091.8|30054.1|616
1595439300000|2020-07-22 17:35:00|30099.6|30079.6|30135.9|30085.9|30139.9|30095|30095|30062.1|658
1595439600000|2020-07-22 17:40:00|30135.6|30085.6|30132.6|30082.6|30139.2|30100.6|30115.9|30079.5|609
1595439900000|2020-07-22 17:45:00|30132.5|30082.5|30137.1|30087.1|30140.5|30099.2|30116.3|30078.4|637
1595440200000|2020-07-22 17:50:00|30136.7|30086.7|30143.5|30093.5|30143.9|30105.1|30125.1|30085.4|560
1595440500000|2020-07-22 17:55:00|30142.5|30092.5|30149.7|30099.7|30162.9|30121.1|30123.7|30086.9|810
1595440800000|2020-07-22 18:00:00|30150.2|30100.2|30145.2|30095.2|30151.3|30101.3|30139.6|30089.6|669
1595441100000|2020-07-22 18:05:00|30146.1|30096.1|30149.8|30099.8|30153.9|30111.4|30131.4|30091.5|548
1595441400000|2020-07-22 18:10:00|30148.9|30098.9|30157.4|30107.4|30162.7|30128.9|30147.6|30097.6|622
1595441700000|2020-07-22 18:15:00|30158.2|30108.2|30157.9|30107.9|30166.8|30128.1|30146.5|30106.9|499
1595442000000|2020-07-22 18:20:00|30158|30108|30157|30107|30160.1|30125.3|30140.5|30103.5|435
1595442300000|2020-07-22 18:25:00|30156.8|30106.8|30156.8|30106.8|30161.5|30125.4|30141.8|30102|452
1595442600000|2020-07-22 18:30:00|30154.6|30104.6|30148.2|30098.2|30169.5|30119.5|30142.2|30092.2|567
1595442900000|2020-07-22 18:35:00|30148|30098|30142.4|30092.4|30150.9|30100.9|30141|30091|556
1595443200000|2020-07-22 18:40:00|30141.6|30091.6|30145.2|30095.2|30155.1|30105.1|30141.6|30091.6|549
1595443500000|2020-07-22 18:45:00|30146.1|30096.1|30144.4|30094.4|30149|30112|30131.5|30091.2|493
1595443800000|2020-07-22 18:50:00|30144.6|30094.6|30142.7|30092.7|30149.1|30115.1|30130.9|30089.4|615
1595444100000|2020-07-22 18:55:00|30139.1|30089.1|30139.8|30089.8|30148.1|30098.1|30136.1|30086.1|654
1595444400000|2020-07-22 19:00:00|30138.7|30088.7|30142.4|30092.4|30149|30099|30132.1|30082.1|611
1595444700000|2020-07-22 19:05:00|30140.1|30090.1|30141.9|30091.9|30149.2|30099.2|30138.6|30088.6|557
1595445000000|2020-07-22 19:10:00|30143.5|30093.5|30142.6|30092.6|30151|30101|30138.7|30088.7|604
1595445300000|2020-07-22 19:15:00|30142.2|30092.2|30141.1|30091.1|30148.1|30112.7|30128.3|30088.1|488
1595445600000|2020-07-22 19:20:00|30141.2|30091.2|30145.7|30095.7|30149.6|30099.6|30140.5|30090.5|529
1595445900000|2020-07-22 19:25:00|30145.5|30095.5|30143.4|30093.4|30151.5|30101.5|30140.6|30090.6|489
1595446200000|2020-07-22 19:30:00|30143.1|30093.1|30144.8|30094.8|30155|30105|30142|30092|570
1595446500000|2020-07-22 19:35:00|30144.6|30094.6|30142.7|30092.7|30147.4|30097.4|30140.2|30090.2|445
1595446800000|2020-07-22 19:40:00|30142.8|30092.8|30117.1|30067.1|30143.4|30104.4|30116.5|30066.5|541
1595447100000|2020-07-22 19:45:00|30119.9|30069.9|30099.5|30049.5|30127.1|30074.1|30097.4|30047.4|725
1595447400000|2020-07-22 19:50:00|30099.3|30049.3|30105.7|30055.7|30114.4|30064.4|30096.1|30046.1|766
1595447700000|2020-07-22 19:55:00|30105.6|30055.6|30098.5|30048.5|30115|30065|30069.4|30041.3|932
1595448000000|2020-07-22 20:00:00|30100.8|30050.8|30087.2|30067.2|30111.7|30069.8|30085|30045.8|649
1595448300000|2020-07-22 20:05:00|30086.8|30066.8|30083.7|30063.7|30104.5|30070.4|30081.5|30047.7|368
1595448600000|2020-07-22 20:10:00|30083.3|30063.3|30103.5|30053.5|30103.5|30069|30080.6|30047.8|323
1595448900000|2020-07-22 20:15:00|30103.3|30053.3|30093.7|30073.7|30110.4|30076.4|30086.3|30052.4|338
1595449200000|2020-07-22 20:20:00|30093.6|30073.6|30096.5|30076.5|30111.8|30078.4|30093.3|30059.2|356
1595449500000|2020-07-22 20:25:00|30096.7|30076.7|30103.6|30053.6|30116.1|30080.5|30088.5|30053.5|475
1595449800000|2020-07-22 20:30:00|30104.2|30054.2|30098.1|30048.1|30105|30069.4|30084.6|30045.3|501
1595450100000|2020-07-22 20:35:00|30099|30049|30097.4|30047.4|30101.8|30065.1|30081.7|30044.1|281
1595450400000|2020-07-22 20:40:00|30098.9|30048.9|30102.5|30052.5|30105.6|30065|30085|30046.7|390
1595450700000|2020-07-22 20:45:00|30102.1|30052.1|30099.6|30049.6|30106|30056|30095.5|30045.5|381
1595451000000|2020-07-22 20:50:00|30099.7|30049.7|30098.9|30048.9|30108.4|30058.4|30091.5|30041.5|445
1595451300000|2020-07-22 20:55:00|30093.4|30043.4|30147.9|30050.2|30149.7|30057.5|30089.4|30028.1|388
1595451600000|2020-07-22 21:00:00|30138.7|30042.2|30174.7|30055.9|30188.8|30074|30103.5|30022.6|96
1595451900000|2020-07-22 21:05:00|30178.5|30064.4|30187.6|30067.6|30204.9|30084.9|30104.2|30010.5|207
1595452200000|2020-07-22 21:10:00|30185.5|30065.5|30189.9|30069.9|30199.8|30079.8|30153.4|30033.4|217
1595452500000|2020-07-22 21:15:00|30189.6|30069.6|30192.3|30072.3|30202.2|30082.2|30164.9|30052.8|150
1595452800000|2020-07-22 21:20:00|30178.8|30060.3|30185.5|30065.5|30200.5|30080.5|30099.6|30013.5|300
1595453100000|2020-07-22 21:25:00|30178|30058|30181.8|30061.8|30192.4|30072.4|30164.6|30044.6|198
1595453400000|2020-07-22 21:30:00|30181.1|30061.1|30172.7|30058.7|30191.4|30071.4|30162.7|30042.7|160
1595453700000|2020-07-22 21:35:00|30173|30057.8|30178.2|30058.2|30195.9|30075.9|30159.6|30039.6|231
1595454000000|2020-07-22 21:40:00|30176.2|30056.2|30185|30065|30196.8|30076.8|30161.5|30041.5|446
1595454300000|2020-07-22 21:45:00|30173.9|30055|30173.4|30053.4|30190.6|30070.6|30157.3|30041.4|359
1595454600000|2020-07-22 21:50:00|30175.2|30055.2|30157.1|30037.1|30185.7|30065.7|30153.3|30033.3|371
1595454900000|2020-07-22 21:55:00|30155.7|30035.7|30170|30050|30182.6|30062.6|30153.8|30033.8|367
1595455200000|2020-07-22 22:00:00|30168.8|30048.8|30132.7|30046.5|30180.2|30060.2|30113.8|30022.8|515
1595455500000|2020-07-22 22:05:00|30131.2|30045.5|30125.1|30031.4|30145.2|30057.4|30116|30020.2|365
1595455800000|2020-07-22 22:10:00|30123.8|30031.8|30148.8|30046.3|30154.3|30054.4|30117|29999.5|350
1595456100000|2020-07-22 22:15:00|30136.5|30044.7|30090.5|30033.1|30151.5|30052.2|30088.1|29998.1|398
1595456400000|2020-07-22 22:20:00|30089.3|30036.5|30113|30024.3|30131.3|30046|30084|29989.4|296
1595456700000|2020-07-22 22:25:00|30106.9|30024.7|30099.8|30045.6|30131.2|30050.3|30088.6|30006.2|266
1595457000000|2020-07-22 22:30:00|30095.9|30038.8|30106.1|30044.9|30133.2|30048.8|30090.1|30006.2|331
1595457300000|2020-07-22 22:35:00|30103.6|30040.9|30091.2|30027.9|30125.6|30044.7|30087.4|30007.1|288
1595457600000|2020-07-22 22:40:00|30090.6|30025.8|30094.7|30044.7|30127.3|30050.8|30086.8|29985.6|315
1595457900000|2020-07-22 22:45:00|30095|30045|30101.8|30051.8|30105.1|30055.1|30083.3|29963.3|258
1595458200000|2020-07-22 22:50:00|30094.3|30041.5|30109.5|30057.5|30114.7|30064.7|30092.9|30008.7|291
1595458500000|2020-07-22 22:55:00|30108.6|30055.1|30107.3|30052.9|30114.9|30064.9|30097.6|30009|288
1595458800000|2020-07-22 23:00:00|30110.2|30060.2|30102.6|30052.6|30112.7|30062.7|30092.5|29983.8|395
1595459100000|2020-07-22 23:05:00|30102.5|30052.5|30107|30057|30113.4|30063.4|30092.2|29994.2|338
1595459400000|2020-07-22 23:10:00|30106.4|30053.9|30125.4|30041.2|30134.2|30067.8|30101.3|30027.1|435
1595459700000|2020-07-22 23:15:00|30126|30034.5|30115.7|30049.9|30146|30066.6|30102|30025|319
1595460000000|2020-07-22 23:20:00|30117.3|30050.3|30118.1|30057.1|30141.2|30064.3|30098.6|30019.5|383
1595460300000|2020-07-22 23:25:00|30122.6|30054.5|30120.1|30044.4|30140.1|30063.1|30099.9|30025.5|573
1595460600000|2020-07-22 23:30:00|30120.2|30044.9|30126.8|30045.8|30146|30071.9|30101.7|30025.3|391
1595460900000|2020-07-22 23:35:00|30121.9|30054.1|30116.4|30046.4|30143.1|30071.9|30105.7|30024.2|355
1595461200000|2020-07-22 23:40:00|30142.4|30022.4|30103.8|30038.3|30142.4|30062.4|30094.4|29982.3|578
1595461500000|2020-07-22 23:45:00|30100.9|30042.2|30112.3|30040.1|30116.4|30066.4|30096.2|29985.4|367
1595461800000|2020-07-22 23:50:00|30109.6|30047.9|30120.8|30070.8|30123.9|30073.9|30104.7|29999.5|346
1595462100000|2020-07-22 23:55:00|30116.5|30066.5|30115.5|30065.5|30136.3|30086.3|30098.4|29978.4|398
1595462400000|2020-07-23 00:00:00|30115.6|30065.6|30106.9|30056.9|30116|30066|30098.9|30048.9|444
1595462700000|2020-07-23 00:05:00|30104.5|30054.5|30098.2|30048.2|30110.8|30060.8|30084.3|30027.2|464
1595463000000|2020-07-23 00:10:00|30099.4|30049.4|30097.8|30047.8|30105.6|30055.6|30095.3|30042.3|452
1595463300000|2020-07-23 00:15:00|30095.5|30045.5|30112.5|30062.5|30116|30066|30095.5|30045.5|524
1595463600000|2020-07-23 00:20:00|30112.1|30062.1|30115.8|30065.8|30118|30068|30104|30054|411
1595463900000|2020-07-23 00:25:00|30112.4|30062.4|30115|30065|30119|30069|30110.2|30060.2|378
1595464200000|2020-07-23 00:30:00|30114.6|30064.6|30111.6|30061.6|30115.2|30065.2|30107|30057|360
1595464500000|2020-07-23 00:35:00|30111.1|30061.1|30106|30056|30112.9|30062.9|30101.6|30051.6|344
1595464800000|2020-07-23 00:40:00|30102.5|30052.5|30100.8|30050.8|30107.6|30057.6|30094.5|30044.5|365
1595465100000|2020-07-23 00:45:00|30101.8|30051.8|30112.9|30062.9|30116.2|30066.2|30095.5|30045.5|467
1595465400000|2020-07-23 00:50:00|30113.9|30063.9|30107.1|30057.1|30115.3|30065.3|30101.6|30051.6|436
1595465700000|2020-07-23 00:55:00|30108.1|30058.1|30109.7|30059.7|30114.6|30064.6|30101.6|30051.6|405
1595466000000|2020-07-23 01:00:00|30106.3|30056.3|30108|30058|30118.1|30068.1|30104.2|30054.2|557
1595466300000|2020-07-23 01:05:00|30105.7|30055.7|30098.2|30048.2|30112.5|30062.5|30092.7|30042.7|467
1595466600000|2020-07-23 01:10:00|30098.4|30048.4|30094.4|30044.4|30098.6|30048.6|30081.9|30030.2|518
1595466900000|2020-07-23 01:15:00|30093.9|30043.9|30091.4|30041.4|30101.2|30051.2|30084.9|30034.9|585
1595467200000|2020-07-23 01:20:00|30095|30045|30100.7|30050.7|30105.7|30055.7|30090.7|30040.7|505
1595467500000|2020-07-23 01:25:00|30101.6|30051.6|30100.4|30050.4|30107.3|30057.3|30096.9|30046.9|436
1595467800000|2020-07-23 01:30:00|30100.5|30050.5|30098.9|30048.9|30100.6|30050.6|30089.4|30039.4|869
1595468100000|2020-07-23 01:35:00|30097|30047|30090.3|30040.3|30101.7|30051.7|30089.6|30039.6|854
1595468400000|2020-07-23 01:40:00|30087.9|30037.9|30085.6|30035.6|30095|30045|30082.6|30032.6|823
1595468700000|2020-07-23 01:45:00|30082.6|30032.6|30096.9|30046.9|30098.4|30048.4|30082.6|30032.6|443
1595469000000|2020-07-23 01:50:00|30094.7|30044.7|30087.5|30037.5|30099.4|30049.4|30084.8|30034.8|455
1595469300000|2020-07-23 01:55:00|30084.3|30034.3|30091.7|30041.7|30095.2|30045.2|30083.9|30032.8|467
1595469600000|2020-07-23 02:00:00|30091.8|30041.8|30094.4|30044.4|30097.8|30047.8|30088.3|30038.3|439
1595469900000|2020-07-23 02:05:00|30092.8|30042.8|30090.7|30040.7|30099.6|30049.6|30087.3|30037.3|409
1595470200000|2020-07-23 02:10:00|30092.8|30042.8|30095.7|30045.7|30101.9|30051.9|30089.6|30039.6|401
1595470500000|2020-07-23 02:15:00|30094.9|30044.9|30092.9|30042.9|30099.2|30049.2|30083.7|30033.7|410
1595470800000|2020-07-23 02:20:00|30092.2|30042.2|30096.6|30046.6|30098.4|30048.4|30088.3|30038.3|373
1595471100000|2020-07-23 02:25:00|30094.4|30044.4|30092.1|30042.1|30102.3|30052.3|30088.9|30038.9|343
1595471400000|2020-07-23 02:30:00|30092|30042|30094.4|30044.4|30096.9|30046.9|30086.8|30036.8|405
1595471700000|2020-07-23 02:35:00|30094.7|30044.7|30094.6|30044.6|30099.9|30049.9|30088.9|30038.9|360
1595472000000|2020-07-23 02:40:00|30094|30044|30102.9|30052.9|30105|30055|30091.3|30041.3|402
1595472300000|2020-07-23 02:45:00|30103.1|30053.1|30105.5|30055.5|30109.5|30059.5|30098.7|30048.7|473
1595472600000|2020-07-23 02:50:00|30105.8|30055.8|30110.2|30060.2|30114.6|30064.6|30102.7|30052.7|505
1595472900000|2020-07-23 02:55:00|30109.8|30059.8|30108.8|30058.8|30113.9|30063.9|30104.9|30054.9|401
1595473200000|2020-07-23 03:00:00|30110|30060|30106.4|30056.4|30112.5|30062.5|30103.3|30053.3|436
1595473500000|2020-07-23 03:05:00|30107.3|30057.3|30109|30059|30113.5|30063.5|30101.1|30051.1|370
1595473800000|2020-07-23 03:10:00|30109.3|30059.3|30104.6|30054.6|30110.2|30060.2|30102.8|30052.8|390
1595474100000|2020-07-23 03:15:00|30103.5|30053.5|30100.5|30050.5|30106.1|30056.1|30093|30043|387
1595474400000|2020-07-23 03:20:00|30101|30051|30092.8|30042.8|30105.1|30054.8|30089.3|30039.3|406
1595474700000|2020-07-23 03:25:00|30094|30044|30089.2|30039.2|30097.7|30047.7|30085.3|30035.3|426
1595475000000|2020-07-23 03:30:00|30088.6|30038.6|30090.2|30040.2|30092.9|30042.9|30085.9|30035.9|390
1595475300000|2020-07-23 03:35:00|30089.5|30039.5|30088.8|30038.8|30098.2|30048.2|30087.7|30037.7|330
1595475600000|2020-07-23 03:40:00|30089.7|30039.7|30091.8|30041.8|30094.1|30044.1|30085.7|30035.7|327
1595475900000|2020-07-23 03:45:00|30092.1|30042.1|30089.5|30039.5|30096.6|30046.6|30087.1|30037.1|285
1595476200000|2020-07-23 03:50:00|30091.2|30041.2|30085.3|30035.3|30095.1|30045.1|30081.4|30031.4|360
1595476500000|2020-07-23 03:55:00|30086.4|30036.4|30085.3|30035.3|30090.7|30040.7|30080.3|30030.3|368
1595476800000|2020-07-23 04:00:00|30083.1|30033.1|30084.9|30034.9|30089.8|30039.8|30079.3|30029.3|281
1595477100000|2020-07-23 04:05:00|30084.7|30034.7|30083.3|30033.3|30089.7|30039.7|30078.8|30028.8|235
1595477400000|2020-07-23 04:10:00|30082.7|30032.7|30079.9|30029.9|30088.9|30038.9|30078.8|30028.8|290
1595477700000|2020-07-23 04:15:00|30082.7|30032.7|30085.3|30035.3|30088|30038|30072.2|30022.2|431
1595478000000|2020-07-23 04:20:00|30084.9|30034.9|30084.2|30034.2|30089.1|30039.1|30080.2|30030.2|321
1595478300000|2020-07-23 04:25:00|30082.5|30032.5|30072.6|30022.6|30086.4|30036.4|30066.7|30016.7|427
1595478600000|2020-07-23 04:30:00|30072.4|30022.4|30069.2|30019.2|30080.9|30030.9|30067|30017|499
1595478900000|2020-07-23 04:35:00|30071.1|30021.1|30075.3|30025.3|30078.4|30028.4|30065.4|30015.4|451
1595479200000|2020-07-23 04:40:00|30075.7|30025.7|30079|30029|30081.3|30031.3|30072.6|30022.6|383
1595479500000|2020-07-23 04:45:00|30079.7|30029.7|30077.8|30027.8|30085.9|30035.9|30074.9|30024.9|331
1595479800000|2020-07-23 04:50:00|30077.4|30027.4|30073.5|30023.5|30080.6|30030.6|30071.5|30021.5|309
1595480100000|2020-07-23 04:55:00|30072.1|30022.1|30079.2|30029.2|30081.5|30031.5|30068.7|30018.7|434
1595480400000|2020-07-23 05:00:00|30078.4|30028.4|30078.3|30028.3|30082.4|30032.4|30072.1|30022.1|413
1595480700000|2020-07-23 05:05:00|30078.7|30028.7|30067.3|30017.3|30080.6|30030.6|30064.9|30014.9|298
1595481000000|2020-07-23 05:10:00|30068|30018|30058.9|30008.9|30069.4|30027.4|30043.3|30007.2|415
1595481300000|2020-07-23 05:15:00|30059|30009|30059.4|30009.4|30062.6|30027.7|30043.8|30007.3|385
1595481600000|2020-07-23 05:20:00|30059.2|30009.2|30058.9|30008.9|30059.5|30022.8|30038.2|30003.2|440
1595481900000|2020-07-23 05:25:00|30059.1|30009.1|30057.7|30007.7|30060.4|30023.9|30038.7|30002.6|378
1595482200000|2020-07-23 05:30:00|30058|30008|30057.6|30007.6|30060.6|30024.2|30040.9|30003.6|367
1595482500000|2020-07-23 05:35:00|30056.3|30006.3|30046.1|30026.1|30061.8|30026.2|30037.3|29997.8|490
1595482800000|2020-07-23 05:40:00|30046.2|30026.2|30064.3|30014.3|30071|30036.4|30045.8|30007.7|424
1595483100000|2020-07-23 05:45:00|30063.6|30013.6|30041.6|29991.6|30063.8|30029.6|30040.7|29990.7|525
1595483400000|2020-07-23 05:50:00|30041.5|29991.5|30040.8|29990.8|30048.2|29998.2|30039.4|29989.4|588
1595483700000|2020-07-23 05:55:00|30039.5|29989.5|30040.4|29990.4|30046.7|29996.7|30032.9|29982.9|587
1595484000000|2020-07-23 06:00:00|30041.2|29991.2|30002|29982|30041.4|29991.4|30001.9|29966.3|706
1595484300000|2020-07-23 06:05:00|30015.7|29965.7|29984.9|29964.9|30022.7|29987.3|29982.4|29950.9|540
1595484600000|2020-07-23 06:10:00|29984.6|29964.6|29990|29940|30003.2|29968.4|29967.7|29932.4|535
1595484900000|2020-07-23 06:15:00|29989.5|29939.5|29993.7|29943.7|29994|29944|29958.3|29918.8|553
1595485200000|2020-07-23 06:20:00|29993.5|29943.5|29992.7|29972.7|30048.3|30007|29990.1|29941.9|868
1595485500000|2020-07-23 06:25:00|29992.9|29972.9|29978.5|29958.5|30003.9|29974.2|29964|29935.8|661
1595485800000|2020-07-23 06:30:00|29977.7|29957.7|29988.3|29968.3|29993.1|29973.1|29976.8|29956.8|773
1595486100000|2020-07-23 06:35:00|29988.2|29968.2|29997.3|29977.3|29999.9|29979.9|29987.2|29967.2|548
1595486400000|2020-07-23 06:40:00|29997.2|29977.2|30004.7|29984.7|30009.1|29989.1|29997.2|29977.2|544
1595486700000|2020-07-23 06:45:00|30004.9|29984.9|29988.8|29968.8|30007.1|29987.1|29984.5|29964.5|638
1595487000000|2020-07-23 06:50:00|29988.4|29968.4|29992.2|29972.2|29995|29975|29987.5|29967.5|518
1595487300000|2020-07-23 06:55:00|29992.4|29972.4|29990.3|29970.3|29997|29977|29987.4|29967.4|570
1595487600000|2020-07-23 07:00:00|29990.8|29970.8|29972.9|29952.9|29991.4|29971.4|29970.5|29950.5|698
1595487900000|2020-07-23 07:05:00|29971.9|29951.9|29999.9|29979.9|30015.8|29995.8|29968.8|29948.8|808
1595488200000|2020-07-23 07:10:00|29999.7|29979.7|30003.7|29983.7|30006.4|29986.4|29993.5|29973.5|668
1595488500000|2020-07-23 07:15:00|30003|29983|30014|29994|30017.7|29997.7|30002.9|29982.9|630
1595488800000|2020-07-23 07:20:00|30012.2|29992.2|30017.5|29997.5|30024.7|30004.7|30006.9|29986.9|704
1595489100000|2020-07-23 07:25:00|30017.8|29997.8|30043.9|30023.9|30046.1|30026.1|30017.2|29997.2|662
1595489400000|2020-07-23 07:30:00|30043.2|30023.2|30048.9|30028.9|30052.2|30032.2|30037.3|30017.3|715
1595489700000|2020-07-23 07:35:00|30049|30029|30031.7|30011.7|30057.5|30037.5|30028|30008|722
1595490000000|2020-07-23 07:40:00|30031.8|30011.8|30052.1|30032.1|30053.8|30033.8|30030.5|30010.5|650
1595490300000|2020-07-23 07:45:00|30052.2|30032.2|30042.2|30022.2|30052.4|30032.4|30041.5|30021.5|570
1595490600000|2020-07-23 07:50:00|30042.1|30022.1|30022.5|30002.5|30042.1|30022.1|30017|29997|584
1595490900000|2020-07-23 07:55:00|30022.2|30002.2|29998.2|29978.2|30024.8|30004.8|29997.1|29977.1|658
1595491200000|2020-07-23 08:00:00|29997|29977|29984.5|29964.5|29998.1|29978.1|29978.2|29958.2|661
1595491500000|2020-07-23 08:05:00|29984.6|29964.6|29973.8|29953.8|29984.9|29964.9|29970.1|29950.1|563
1595491800000|2020-07-23 08:10:00|29974.2|29954.2|29978.8|29958.8|29981|29961|29968.2|29948.2|699
1595492100000|2020-07-23 08:15:00|29978.6|29958.6|29976.5|29956.5|29983.3|29963.3|29968.2|29948.2|679
1595492400000|2020-07-23 08:20:00|29976.6|29956.6|29976.3|29956.3|29985.3|29965.3|29974.8|29954.8|573
1595492700000|2020-07-23 08:25:00|29976.5|29956.5|29994.2|29974.2|29994.2|29974.2|29975.6|29955.6|587
1595493000000|2020-07-23 08:30:00|29993.3|29973.3|29998.7|29978.7|30001|29981|29984.7|29964.7|619
1595493300000|2020-07-23 08:35:00|29999.1|29979.1|29982.1|29962.1|29999.4|29979.4|29979.6|29959.6|588
1595493600000|2020-07-23 08:40:00|29982.2|29962.2|29955.3|29935.3|29982.4|29962.4|29948|29928|648
1595493900000|2020-07-23 08:45:00|29955.5|29935.5|29933.3|29913.3|29957.6|29937.6|29923.8|29903.8|618
1595494200000|2020-07-23 08:50:00|29934.5|29914.5|29931.2|29911.2|29938.1|29918.1|29922.9|29902.9|608
1595494500000|2020-07-23 08:55:00|29931.5|29911.5|29927.5|29907.5|29935.5|29915.5|29922.1|29902.1|551
1595494800000|2020-07-23 09:00:00|29928.4|29908.4|29875.5|29855.5|29928.9|29908.9|29875.2|29855.2|645
1595495100000|2020-07-23 09:05:00|29875.6|29855.6|29901.5|29881.5|29902.2|29882.2|29873.1|29853.1|611
1595495400000|2020-07-23 09:10:00|29902.7|29882.7|29902.2|29882.2|29913.3|29893.3|29900.7|29880.7|527
1595495700000|2020-07-23 09:15:00|29903|29883|29907.9|29887.9|29909.3|29889.3|29894.5|29874.5|544
1595496000000|2020-07-23 09:20:00|29908|29888|29922.4|29902.4|29924.1|29904.1|29907.5|29887.5|685
1595496300000|2020-07-23 09:25:00|29923|29903|29924.4|29904.4|29933.9|29913.9|29917.7|29897.7|819
1595496600000|2020-07-23 09:30:00|29925.8|29905.8|29925.3|29905.3|29932.3|29912.3|29922.5|29902.5|697
1595496900000|2020-07-23 09:35:00|29925.5|29905.5|29918|29898|29925.5|29905.5|29914.4|29894.4|700
1595497200000|2020-07-23 09:40:00|29918.3|29898.3|29924.3|29904.3|29927.7|29907.7|29917.4|29897.4|620
1595497500000|2020-07-23 09:45:00|29924.9|29904.9|29929.6|29909.6|29939.3|29919.3|29924.3|29904.3|652
1595497800000|2020-07-23 09:50:00|29928.5|29908.5|29970|29950|29972.4|29952.4|29928.5|29908.5|736
1595498100000|2020-07-23 09:55:00|29970.3|29950.3|29964.1|29944.1|29978.3|29958.3|29962|29942|805
1595498400000|2020-07-23 10:00:00|29962.5|29942.5|29963.2|29943.2|29967.5|29947.5|29959.4|29939.4|741
1595498700000|2020-07-23 10:05:00|29965|29945|29961.7|29941.7|29965.1|29945.1|29946.9|29926.9|702
1595499000000|2020-07-23 10:10:00|29961.3|29941.3|29968|29948|29968.6|29948.6|29957.5|29937.5|682
1595499300000|2020-07-23 10:15:00|29967.9|29947.9|29957.5|29937.5|29973.2|29953.2|29946.3|29926.3|697
1595499600000|2020-07-23 10:20:00|29957.7|29937.7|29988.3|29968.3|29990|29970|29952|29932|699
1595499900000|2020-07-23 10:25:00|29989.3|29969.3|29987.5|29967.5|29998.7|29978.7|29979.3|29959.3|660
1595500200000|2020-07-23 10:30:00|29987.4|29967.4|29967.2|29947.2|29987.4|29967.4|29956.7|29936.7|718
1595500500000|2020-07-23 10:35:00|29967.3|29947.3|29961.7|29941.7|29976.4|29956.4|29961|29941|684
1595500800000|2020-07-23 10:40:00|29961.8|29941.8|29967.7|29947.7|29974.4|29954.4|29961.8|29941.8|721
1595501100000|2020-07-23 10:45:00|29968.1|29948.1|29992.7|29972.7|29994.9|29974.9|29966.8|29946.8|698
1595501400000|2020-07-23 10:50:00|29990.3|29970.3|29991|29971|29995.5|29975.5|29986.9|29966.9|614
1595501700000|2020-07-23 10:55:00|29990.8|29970.8|29974.1|29954.1|29995.8|29975.8|29971.7|29951.7|720
1595502000000|2020-07-23 11:00:00|29974.5|29954.5|29984.6|29964.6|29989|29969|29973.6|29953.6|717
1595502300000|2020-07-23 11:05:00|29984.4|29964.4|30007.9|29987.9|30012.9|29992.9|29982.1|29962.1|670
1595502600000|2020-07-23 11:10:00|30008.3|29988.3|30017.3|29997.3|30030.6|30010.6|30007.3|29987.3|668
1595502900000|2020-07-23 11:15:00|30018.3|29998.3|30006.3|29986.3|30019.4|29999.4|30000.1|29980.1|786
1595503200000|2020-07-23 11:20:00|30006.2|29986.2|30006.6|29986.6|30016.3|29996.3|30001.8|29981.8|746
1595503500000|2020-07-23 11:25:00|30006.8|29986.8|30010.1|29990.1|30014.5|29994.5|30006.2|29986.2|706
1595503800000|2020-07-23 11:30:00|30010.3|29990.3|30011.1|29991.1|30019.5|29999.5|30008.5|29988.5|708
1595504100000|2020-07-23 11:35:00|30011.5|29991.5|29983.2|29963.2|30017.7|29997.7|29983.1|29963.1|664
1595504400000|2020-07-23 11:40:00|29982.8|29962.8|29996.7|29976.7|30000.8|29980.8|29982.2|29962.2|766
1595504700000|2020-07-23 11:45:00|29997.4|29977.4|29998.3|29978.3|30000.5|29980.5|29986.6|29966.6|726
1595505000000|2020-07-23 11:50:00|29998.9|29978.9|30001.5|29981.5|30005.6|29985.6|29993.3|29973.3|699
1595505300000|2020-07-23 11:55:00|30001.4|29981.4|30013.2|29993.2|30016.5|29996.5|29998.1|29978.1|676
1595505600000|2020-07-23 12:00:00|30013.5|29993.5|30009.3|29989.3|30020.7|30000.7|30007.8|29987.8|622
1595505900000|2020-07-23 12:05:00|30009|29989|30038.4|30018.4|30039.3|30019.3|30008.3|29988.3|690
1595506200000|2020-07-23 12:10:00|30039.6|30019.6|30029|30009|30066.6|30046.6|30025.3|30005.3|794
1595506500000|2020-07-23 12:15:00|30029.5|30009.5|30044.8|30024.8|30046.2|30026.2|30029.5|30009.5|636
1595506800000|2020-07-23 12:20:00|30042.5|30022.5|30039.3|30019.3|30050.4|30030.4|30033.4|30013.4|613
1595507100000|2020-07-23 12:25:00|30039.7|30019.7|30047.7|30027.7|30049.9|30029.9|30037.5|30017.5|695
1595507400000|2020-07-23 12:30:00|30046.9|30026.9|30059.9|30039.9|30072.2|30052.2|30035.3|30015.3|782
1595507700000|2020-07-23 12:35:00|30062.3|30042.3|30066.1|30046.1|30077.9|30057.9|30059.9|30039.9|749
1595508000000|2020-07-23 12:40:00|30066.6|30046.6|30060.2|30040.2|30068.8|30048.8|30057.8|30037.8|658
1595508300000|2020-07-23 12:45:00|30060|30040|30083|30063|30087.3|30067.3|30060|30040|698
1595508600000|2020-07-23 12:50:00|30081.1|30061.1|30109.3|30089.3|30112.4|30092.4|30080.3|30060.3|771
1595508900000|2020-07-23 12:55:00|30109.9|30089.9|30122.6|30102.6|30123.6|30103.6|30097.5|30077.5|833
1595509200000|2020-07-23 13:00:00|30122.8|30102.8|30106|30086|30127|30107|30100.5|30080.5|810
1595509500000|2020-07-23 13:05:00|30106.9|30086.9|30089.2|30069.2|30111.7|30091.7|30082.8|30062.8|646
1595509800000|2020-07-23 13:10:00|30089.4|30069.4|30009.4|29989.4|30091.2|30071.2|30009.4|29989.4|791
1595510100000|2020-07-23 13:15:00|30008|29988|30018|29998|30021|30001|30006.3|29986.3|669
1595510400000|2020-07-23 13:20:00|30017.9|29997.9|30012.2|29992.2|30025.1|30005.1|30009.8|29989.8|629
1595510700000|2020-07-23 13:25:00|30012.1|29992.1|30023.9|30003.9|30025.7|30005.7|30010.9|29990.9|604
1595511000000|2020-07-23 13:30:00|30021.9|30001.9|30010.5|29990.5|30024.6|30004.6|30000.4|29980.4|824
1595511300000|2020-07-23 13:35:00|30011.8|29991.8|30007.4|29987.4|30015.4|29995.4|30003.6|29983.6|803
1595511600000|2020-07-23 13:40:00|30007.5|29987.5|29992.8|29972.8|30010|29990|29992.8|29972.8|780
1595511900000|2020-07-23 13:45:00|29991.3|29971.3|29979.2|29959.2|29994.3|29974.3|29975.2|29955.2|785
1595512200000|2020-07-23 13:50:00|29978.7|29958.7|29961|29941|29980.2|29960.2|29958.8|29938.8|725
1595512500000|2020-07-23 13:55:00|29960.6|29940.6|29943|29923|29963.6|29943.6|29939.9|29919.9|753
1595512800000|2020-07-23 14:00:00|29942.8|29922.8|29956.6|29936.6|29963.4|29943.4|29942.7|29922.7|742
1595513100000|2020-07-23 14:05:00|29956.4|29936.4|29963.8|29943.8|29971.3|29951.3|29948.5|29928.5|733
1595513400000|2020-07-23 14:10:00|29964|29944|29971.8|29951.8|29974.2|29954.2|29956|29936|803
1595513700000|2020-07-23 14:15:00|29972.9|29952.9|29954.3|29934.3|29972.9|29952.9|29944.8|29924.8|825
1595514000000|2020-07-23 14:20:00|29954.2|29934.2|29946.3|29926.3|29966.2|29946.2|29938.3|29918.3|770
1595514300000|2020-07-23 14:25:00|29945.8|29925.8|29920.8|29900.8|29956.1|29936.1|29920.5|29900.5|768
1595514600000|2020-07-23 14:30:00|29919.3|29899.3|29924.1|29904.1|29926.8|29906.8|29907.7|29887.7|753
1595514900000|2020-07-23 14:35:00|29923.6|29903.6|29927.9|29907.9|29936|29916|29920.7|29900.7|696
1595515200000|2020-07-23 14:40:00|29928.1|29908.1|29921.4|29901.4|29936.1|29916.1|29921.3|29901.3|666
1595515500000|2020-07-23 14:45:00|29921.5|29901.5|29907.2|29887.2|29929.2|29909.2|29901.5|29881.5|648
1595515800000|2020-07-23 14:50:00|29907.3|29887.3|29902.7|29882.7|29910.2|29890.2|29891.9|29871.9|785
1595516100000|2020-07-23 14:55:00|29903.3|29883.3|29904.1|29884.1|29918.6|29898.6|29873.1|29853.1|950
1595516400000|2020-07-23 15:00:00|29903.8|29883.8|29939.1|29919.1|29947|29927|29897.4|29877.4|923
1595516700000|2020-07-23 15:05:00|29937.1|29917.1|29921.6|29901.6|29948.7|29928.7|29921.6|29901.6|844
1595517000000|2020-07-23 15:10:00|29922.1|29902.1|29924.8|29904.8|29933|29913|29920.2|29900.2|733
1595517300000|2020-07-23 15:15:00|29925|29905|29936.8|29916.8|29939.4|29919.4|29910.7|29890.7|765
1595517600000|2020-07-23 15:20:00|29936.4|29916.4|29938.6|29918.6|29950.1|29930.1|29935.4|29915.4|625
1595517900000|2020-07-23 15:25:00|29938.8|29918.8|29934.3|29914.3|29946.6|29926.6|29931.6|29911.6|648
1595518200000|2020-07-23 15:30:00|29934.4|29914.4|29903.8|29883.8|29935.2|29915.2|29903.8|29883.8|748
1595518500000|2020-07-23 15:35:00|29903.3|29883.3|29871.7|29851.7|29903.8|29883.8|29866.9|29846.9|863
1595518800000|2020-07-23 15:40:00|29871.4|29851.4|29874|29854|29881.7|29861.7|29855.8|29835.8|811
1595519100000|2020-07-23 15:45:00|29873.4|29853.4|29844.8|29824.8|29873.8|29853.8|29829.8|29809.8|824
1595519400000|2020-07-23 15:50:00|29845.5|29825.5|29854.1|29834.1|29861.8|29841.8|29839.8|29819.8|861
1595519700000|2020-07-23 15:55:00|29854.4|29834.4|29842.5|29822.5|29855.8|29835.8|29831.9|29811.9|872
1595520000000|2020-07-23 16:00:00|29842.2|29822.2|29853.3|29833.3|29854.1|29834.1|29839|29819|714
1595520300000|2020-07-23 16:05:00|29853.6|29833.6|29872.3|29852.3|29873.5|29853.5|29845.5|29825.5|748
1595520600000|2020-07-23 16:10:00|29872.2|29852.2|29863.4|29843.4|29872.2|29852.2|29857.5|29837.5|658
1595520900000|2020-07-23 16:15:00|29863.6|29843.6|29873.8|29853.8|29876.4|29856.4|29863.6|29843.6|626
1595521200000|2020-07-23 16:20:00|29873.9|29853.9|29871.2|29851.2|29874.6|29854.6|29860.7|29840.7|607
1595521500000|2020-07-23 16:25:00|29870.8|29850.8|29861.4|29841.4|29873.3|29853.3|29858.7|29838.7|601
1595521800000|2020-07-23 16:30:00|29861.3|29841.3|29850.6|29830.6|29862.6|29842.6|29845.5|29825.5|642
1595522100000|2020-07-23 16:35:00|29850.8|29830.8|29854.1|29834.1|29858.6|29838.6|29847.2|29827.2|568
1595522400000|2020-07-23 16:40:00|29854.9|29834.9|29857.7|29837.7|29859|29839|29850.4|29830.4|532
1595522700000|2020-07-23 16:45:00|29857.6|29837.6|29857.4|29837.4|29862.7|29842.7|29854.7|29834.7|477
1595523000000|2020-07-23 16:50:00|29857.3|29837.3|29860.6|29840.6|29861.5|29841.5|29850.5|29830.5|523
1595523300000|2020-07-23 16:55:00|29860.7|29840.7|29852.7|29832.7|29864.3|29844.3|29852.4|29832.4|550
1595523600000|2020-07-23 17:00:00|29852.8|29832.8|29845.2|29825.2|29855.5|29835.5|29844.5|29824.5|533
1595523900000|2020-07-23 17:05:00|29845.4|29825.4|29824.5|29804.5|29847.6|29827.6|29823.2|29803.2|571
1595524200000|2020-07-23 17:10:00|29824.1|29804.1|29816.9|29796.9|29827.8|29807.8|29815.5|29795.5|516
1595524500000|2020-07-23 17:15:00|29817.1|29797.1|29822.4|29802.4|29825.4|29805.4|29815.1|29795.1|553
1595524800000|2020-07-23 17:20:00|29822.6|29802.6|29828.3|29808.3|29834.7|29814.7|29819.7|29799.7|545
1595525100000|2020-07-23 17:25:00|29828.2|29808.2|29818.2|29798.2|29829.4|29809.4|29816.7|29796.7|568
1595525400000|2020-07-23 17:30:00|29818.1|29798.1|29823.2|29803.2|29825.4|29805.4|29811.9|29791.9|561
1595525700000|2020-07-23 17:35:00|29823.6|29803.6|29831.7|29811.7|29833|29813|29821.8|29801.8|603
1595526000000|2020-07-23 17:40:00|29831.8|29811.8|29832.3|29812.3|29834.8|29814.8|29825.5|29805.5|597
1595526300000|2020-07-23 17:45:00|29833.2|29813.2|29851.6|29831.6|29853.4|29833.4|29828.5|29808.5|698
1595526600000|2020-07-23 17:50:00|29851.5|29831.5|29860.7|29840.7|29870.9|29850.9|29847.1|29827.1|710
1595526900000|2020-07-23 17:55:00|29859.8|29839.8|29859.5|29839.5|29864.7|29844.7|29851.5|29831.5|676
1595527200000|2020-07-23 18:00:00|29858.9|29838.9|29866.2|29846.2|29867.5|29847.5|29856.5|29836.5|684
1595527500000|2020-07-23 18:05:00|29866.7|29846.7|29863.5|29843.5|29870.7|29850.7|29862.4|29842.4|705
1595527800000|2020-07-23 18:10:00|29863.2|29843.2|29874.7|29854.7|29883|29863|29860.4|29840.4|741
1595528100000|2020-07-23 18:15:00|29874.9|29854.9|29879|29859|29896.3|29876.3|29874.2|29854.2|917
1595528400000|2020-07-23 18:20:00|29879.5|29859.5|29873.5|29853.5|29892|29872|29869.2|29849.2|832
1595528700000|2020-07-23 18:25:00|29873.2|29853.2|29870.2|29850.2|29876.4|29856.4|29864.2|29844.2|639
1595529000000|2020-07-23 18:30:00|29870.1|29850.1|29877|29857|29895.3|29875.3|29869.9|29849.9|748
1595529300000|2020-07-23 18:35:00|29877.5|29857.5|29895.9|29875.9|29897|29877|29874.8|29854.8|658
1595529600000|2020-07-23 18:40:00|29896|29876|29882.7|29862.7|29905.5|29885.5|29880.8|29860.8|692
1595529900000|2020-07-23 18:45:00|29882.1|29862.1|29891.3|29871.3|29901.8|29881.8|29881.5|29861.5|716
1595530200000|2020-07-23 18:50:00|29892.2|29872.2|29870.9|29850.9|29897|29877|29866|29838.1|619
1595530500000|2020-07-23 18:55:00|29870.5|29850.5|29869.8|29849.8|29876.8|29856.8|29866.4|29846.4|624
1595530800000|2020-07-23 19:00:00|29869.2|29849.2|29877.6|29857.6|29880.9|29860.9|29866.5|29846.5|581
1595531100000|2020-07-23 19:05:00|29877.8|29857.8|29884.7|29864.7|29891.7|29871.7|29875.6|29855.6|637
1595531400000|2020-07-23 19:10:00|29884.4|29864.4|29894|29874|29906.9|29874.7|29878.4|29853.5|678
1595531700000|2020-07-23 19:15:00|29894.6|29874.6|29899.9|29879.9|29904.9|29884.9|29894.4|29874.4|582
1595532000000|2020-07-23 19:20:00|29900|29880|29909.6|29889.6|29911.7|29891.7|29893.5|29873.5|604
1595532300000|2020-07-23 19:25:00|29912.9|29892.9|29914.8|29894.8|29926.1|29906.1|29907.9|29887.9|831
1595532600000|2020-07-23 19:30:00|29917.6|29897.6|29910.8|29890.8|29924.5|29904.5|29907.6|29887.6|671
1595532900000|2020-07-23 19:35:00|29910.9|29890.9|29924.4|29874.4|29928.8|29893.8|29904.2|29866.8|836
1595533200000|2020-07-23 19:40:00|29924.6|29874.6|29922.1|29872.1|29927.8|29888.4|29904.9|29867.9|867
1595533500000|2020-07-23 19:45:00|29922|29872|29927.3|29877.3|29942.9|29889|29900.9|29864|988
1595533800000|2020-07-23 19:50:00|29920.9|29870.9|29939.5|29889.5|29951.2|29897.2|29906.4|29868|1013
1595534100000|2020-07-23 19:55:00|29937.9|29887.9|29928.7|29878.7|29946.9|29892.9|29906.7|29867.8|1007
1595534400000|2020-07-23 20:00:00|29929.9|29879.9|29907.8|29887.8|29939.9|29891.3|29900.8|29866|769
1595534700000|2020-07-23 20:05:00|29905.9|29885.9|29895.1|29875.1|29923.5|29890.2|29893.8|29861.9|736
1595535000000|2020-07-23 20:10:00|29895.2|29875.2|29898|29878|29916.8|29879.5|29890.5|29856.7|629
1595535300000|2020-07-23 20:15:00|29898.1|29878.1|29923.3|29873.3|29925.6|29888.5|29898.1|29864|650
1595535600000|2020-07-23 20:20:00|29923.5|29873.5|29908|29888|29926.4|29890.5|29904|29868.4|543
1595535900000|2020-07-23 20:25:00|29908.1|29888.1|29924|29874|29927.7|29891.2|29902.7|29867.3|609
1595536200000|2020-07-23 20:30:00|29923.5|29873.5|29921.7|29871.7|29926.4|29891.7|29906.9|29867.8|620
1595536500000|2020-07-23 20:35:00|29921|29871|29927.6|29877.6|29929.1|29893.1|29906.2|29867.8|548
1595536800000|2020-07-23 20:40:00|29926.1|29876.1|29926|29876|29930.7|29894.2|29908.5|29873.2|446
1595537100000|2020-07-23 20:45:00|29921.2|29871.2|29902.7|29882.7|29927.9|29893.4|29899.6|29864|942
1595537400000|2020-07-23 20:50:00|29900.1|29880.1|29895.4|29875.4|29924.5|29890|29895.4|29858.6|898
1595537700000|2020-07-23 20:55:00|29895.7|29875.7|29912.7|29858.1|29927.1|29875.7|29895.7|29845.7|622
1595538000000|2020-07-23 21:00:00|29909.6|29859.6|29925.7|29842.3|29942.4|29859.6|29909.6|29818.6|96
1595538300000|2020-07-23 21:05:00|29929.9|29821|29923.2|29832.9|29958.3|29862.9|29910.5|29817.8|151
1595538600000|2020-07-23 21:10:00|29925.5|29831.7|29912.3|29846.5|29946.5|29865.5|29905.5|29820.5|217
1595538900000|2020-07-23 21:15:00|29910.9|29847|29927.6|29833.5|29965.2|29875|29904|29825.4|220
1595539200000|2020-07-23 21:20:00|29929.9|29831.3|29913.8|29855.3|29958.7|29876.2|29905.9|29826.1|181
1595539500000|2020-07-23 21:25:00|29919.9|29848.7|29957.4|29846.5|29971.6|29875.1|29910.3|29826.3|235
1595539800000|2020-07-23 21:30:00|29950.6|29843|29931|29868.1|30006.7|29896.3|29925.3|29832.1|239
1595540100000|2020-07-23 21:35:00|29927.9|29868.4|29944.8|29853|29990.7|29878.1|29922.7|29836.1|279
1595540400000|2020-07-23 21:40:00|29955.5|29835.5|29959.1|29861.4|29979.6|29874|29915|29830.8|406
1595540700000|2020-07-23 21:45:00|29953.9|29858.5|29957.1|29837.1|29978.8|29879.5|29918.9|29834.7|377
1595541000000|2020-07-23 21:50:00|29940.8|29842.8|29954.9|29862.4|29980.3|29874.6|29920.7|29831|285
1595541300000|2020-07-23 21:55:00|29968.5|29848.5|29947.8|29848.9|29981.8|29879.6|29919.7|29836.2|186
1595541600000|2020-07-23 22:00:00|29948.8|29848.2|29917.8|29852.8|29983.9|29876.3|29914.3|29832.6|508
1595541900000|2020-07-23 22:05:00|29932.1|29846.4|29939.6|29854.7|29956.9|29883.9|29901.9|29824.5|387
1595542200000|2020-07-23 22:10:00|29939.3|29853.1|29913.2|29844|29962.4|29883.9|29899.8|29829.4|322
1595542500000|2020-07-23 22:15:00|29914.7|29838|29922|29810.2|29946.2|29879.5|29892.6|29810.2|444
1595542800000|2020-07-23 22:20:00|29919.4|29811.7|29904.3|29844.5|29921.7|29846.1|29894.9|29810.1|353
1595543100000|2020-07-23 22:25:00|29909.9|29835.1|29893.8|29838.8|29919.1|29844.2|29893.8|29816.5|285
1595543400000|2020-07-23 22:30:00|29902.3|29840.4|29894.3|29842.5|29907|29843.2|29891.4|29819|333
1595543700000|2020-07-23 22:35:00|29896.5|29838.8|29898|29828.5|29901.4|29842.1|29891.1|29814.4|252
1595544000000|2020-07-23 22:40:00|29897.5|29823|29903.7|29843.1|29907|29844.9|29890.9|29817.1|231
1595544300000|2020-07-23 22:45:00|29901.8|29842.3|29899.7|29839.7|29909.1|29846.5|29892.6|29822.5|269
1595544600000|2020-07-23 22:50:00|29898.5|29839.5|29899.7|29829|29909.1|29841.7|29891.7|29818|405
1595544900000|2020-07-23 22:55:00|29899.2|29828.4|29895.7|29838.6|29908.2|29843.4|29890.7|29823.7|299
1595545200000|2020-07-23 23:00:00|29893.9|29836.1|29900.2|29838.1|29904.6|29844.3|29889.9|29830.9|545
1595545500000|2020-07-23 23:05:00|29899.6|29838.4|29904|29845.1|29906.5|29846.2|29891.5|29833.5|584
1595545800000|2020-07-23 23:10:00|29904.9|29844.1|29894.3|29837.6|29912.1|29851.1|29890.9|29835.7|472
1595546100000|2020-07-23 23:15:00|29902.9|29841.9|29904.9|29844.2|29912.3|29852.8|29889.1|29830.3|573
1595546400000|2020-07-23 23:20:00|29904.2|29842.8|29903.2|29848.8|29910.4|29851.6|29894.7|29835.6|422
1595546700000|2020-07-23 23:25:00|29906.6|29846.3|29903.2|29843.2|29911.5|29851.3|29890.9|29831.5|412
1595547000000|2020-07-23 23:30:00|29903|29843.4|29898.7|29839|29909.9|29848.3|29886|29810.1|459
1595547300000|2020-07-23 23:35:00|29895.3|29840.3|29892.7|29842.7|29903.2|29847.3|29888.4|29830.8|416
1595547600000|2020-07-23 23:40:00|29891.3|29840.1|29901.4|29848.2|29908.5|29850.1|29889.3|29835.5|428
1595547900000|2020-07-23 23:45:00|29902|29847.7|29901.9|29849.1|29911.3|29850.4|29898.7|29844.8|324
1595548200000|2020-07-23 23:50:00|29902.6|29849.6|29906.1|29856.1|29917.6|29856.1|29899.9|29845.6|427
1595548500000|2020-07-23 23:55:00|29905.4|29855.4|29907.4|29854.8|29918.9|29858.1|29905|29850|429
1595548800000|2020-07-24 00:00:00|29916.1|29854.7|29920.6|29866.2|29925.7|29869.3|29908|29854.4|666
1595549100000|2020-07-24 00:05:00|29919.7|29865.2|29917.4|29862.6|29926.7|29871.4|29914.6|29858.5|923
1595549400000|2020-07-24 00:10:00|29917.3|29863.1|29916.5|29862.7|29924.6|29868.2|29913.7|29858.6|853
1595549700000|2020-07-24 00:15:00|29921.5|29870.4|29919.4|29869.4|29930.5|29892|29905.2|29856.3|554
1595550000000|2020-07-24 00:20:00|29919.2|29869.2|29911.8|29861.8|29921.6|29884|29897.1|29855.1|623
1595550300000|2020-07-24 00:25:00|29911|29860.8|29909.3|29859.3|29916.2|29881.7|29887.5|29851.9|531
1595550600000|2020-07-24 00:30:00|29908.1|29858.1|29902.4|29852.4|29909.4|29874.5|29883.3|29844.3|443
1595550900000|2020-07-24 00:35:00|29902.9|29852.9|29898.9|29848.9|29907.8|29873.7|29881.3|29845.7|435
1595551200000|2020-07-24 00:40:00|29897.2|29847.2|29899.1|29849.1|29901.8|29866|29877.5|29843.2|385
1595551500000|2020-07-24 00:45:00|29898.8|29848.8|29892.2|29842.2|29900|29864.1|29876|29841.5|366
1595551800000|2020-07-24 00:50:00|29892.6|29842.6|29880.8|29830.8|29895.8|29861.6|29862.1|29826.3|419
1595552100000|2020-07-24 00:55:00|29880.6|29830.6|29866.6|29816.6|29883.4|29846.3|29840.9|29806.8|513
1595552400000|2020-07-24 01:00:00|29864.7|29814.7|29873|29823|29879.7|29831.1|29843.3|29808|565
1595552700000|2020-07-24 01:05:00|29873.2|29823.2|29869.9|29819.9|29880.8|29838.8|29857.6|29818.9|458
1595553000000|2020-07-24 01:10:00|29870|29820|29872.5|29822.5|29878.2|29836.1|29855.8|29816.9|439
1595553300000|2020-07-24 01:15:00|29871.8|29821.8|29867.8|29817.8|29877.5|29831.6|29851.3|29810.7|456
1595553600000|2020-07-24 01:20:00|29866|29816|29881.3|29831.3|29882.9|29832.9|29866|29816|462
1595553900000|2020-07-24 01:25:00|29881.8|29831.8|29881.1|29831.1|29888.1|29844.1|29862.8|29827.1|425
1595554200000|2020-07-24 01:30:00|29881|29831|29870.7|29820.7|29884.8|29836.7|29856.7|29817.5|528
1595554500000|2020-07-24 01:35:00|29871.9|29821.9|29875.7|29825.7|29880.8|29830.8|29866.6|29816.6|486
1595554800000|2020-07-24 01:40:00|29875.9|29825.9|29879.3|29829.3|29885|29835|29873.7|29823.7|483
1595555100000|2020-07-24 01:45:00|29878.4|29828.4|29893.6|29843.6|29896.3|29846.3|29877.7|29827.7|574
1595555400000|2020-07-24 01:50:00|29894.3|29844.3|29875.5|29825.5|29897.4|29847.4|29861.6|29825.5|474
1595555700000|2020-07-24 01:55:00|29875.7|29825.7|29870.9|29820.9|29879.1|29836.4|29852.1|29814.6|486
1595556000000|2020-07-24 02:00:00|29871.3|29820.6|29860.6|29840.6|29879.6|29847|29854.9|29816.3|446
1595556300000|2020-07-24 02:05:00|29860.9|29840.9|29853.3|29833.3|29883.3|29849.2|29852.7|29813.2|442
1595556600000|2020-07-24 02:10:00|29868.4|29818.4|29863.8|29843.8|29883.5|29846.1|29853.5|29815.8|463
1595556900000|2020-07-24 02:15:00|29863.2|29843.2|29876.1|29826.1|29882|29844.9|29855.4|29821.7|402
1595557200000|2020-07-24 02:20:00|29874.8|29824.8|29855.8|29835.8|29875.7|29841.1|29854.4|29813|290
1595557500000|2020-07-24 02:25:00|29855.7|29835.7|29858.2|29838.2|29881.7|29845.8|29854.5|29818.6|415
1595557800000|2020-07-24 02:30:00|29857.8|29837.8|29857|29837|29882.9|29848.4|29855.7|29822.7|460
1595558100000|2020-07-24 02:35:00|29856.7|29836.7|29869.9|29819.9|29874.6|29843.2|29850.2|29813.3|434
1595558400000|2020-07-24 02:40:00|29869.7|29819.7|29867.3|29817.3|29877.5|29839.7|29849.1|29816|345
1595558700000|2020-07-24 02:45:00|29868|29818|29870.8|29820.8|29873.5|29841.2|29846.8|29813.5|379
1595559000000|2020-07-24 02:50:00|29871.1|29821.1|29852.7|29832.7|29875.8|29838.9|29846.8|29812.6|415
1595559300000|2020-07-24 02:55:00|29853.2|29833.2|29849.7|29829.7|29875.1|29839.4|29846.5|29814.1|396
1595559600000|2020-07-24 03:00:00|29849.1|29829.1|29869.2|29819.2|29869.6|29834.4|29840.5|29805.4|432
1595559900000|2020-07-24 03:05:00|29868.7|29818.7|29868.6|29818.6|29875.5|29841.4|29849.5|29813.3|397
1595560200000|2020-07-24 03:10:00|29868.3|29818.3|29858.5|29838.5|29876.7|29842.2|29848.9|29815.6|375
1595560500000|2020-07-24 03:15:00|29858.3|29838.3|29875.7|29825.7|29879.3|29844.3|29850.5|29814.5|430
1595560800000|2020-07-24 03:20:00|29878.4|29828.4|29864.4|29844.4|29881|29846.8|29856.9|29822|373
1595561100000|2020-07-24 03:25:00|29863.9|29843.9|29872.2|29822.2|29884.1|29845.9|29856.3|29820.6|451
1595561400000|2020-07-24 03:30:00|29872.8|29822.8|29873.1|29853.1|29888.9|29855.3|29858.5|29822.8|529
1595561700000|2020-07-24 03:35:00|29889.5|29839.5|29884.6|29834.6|29889.5|29854|29864.2|29826.5|458
1595562000000|2020-07-24 03:40:00|29883.2|29833.2|29886.7|29836.7|29891.4|29856.4|29866.5|29831.8|482
1595562300000|2020-07-24 03:45:00|29886.3|29836.3|29891.2|29841.2|29903.2|29865.4|29872.8|29835|534
1595562600000|2020-07-24 03:50:00|29891|29841|29869.4|29819.4|29892.1|29854.8|29867.8|29817.8|553
1595562900000|2020-07-24 03:55:00|29869.1|29819.1|29865.4|29815.4|29871.8|29821.8|29864.3|29814.3|556
1595563200000|2020-07-24 04:00:00|29867.9|29817.9|29868|29818|29869.7|29819.7|29861.1|29811.1|421
1595563500000|2020-07-24 04:05:00|29867.7|29817.7|29879.6|29829.6|29885.3|29835.3|29867|29817|514
1595563800000|2020-07-24 04:10:00|29879.3|29829.3|29888.5|29838.5|29889.2|29839.2|29876|29826|471
1595564100000|2020-07-24 04:15:00|29889.4|29839.4|29882.5|29832.5|29889.6|29839.6|29878.7|29828.7|437
1595564400000|2020-07-24 04:20:00|29882.4|29832.4|29892.5|29842.5|29894|29844|29881|29831|433
1595564700000|2020-07-24 04:25:00|29891.5|29841.5|29904.4|29854.4|29910|29860|29891.4|29841.4|520
1595565000000|2020-07-24 04:30:00|29909.6|29859.6|29909.7|29859.7|29912|29873.1|29893.1|29851.9|467
1595565300000|2020-07-24 04:35:00|29910.6|29860.6|29932.6|29882.6|29939.8|29904.2|29899.6|29849.6|522
1595565600000|2020-07-24 04:40:00|29933.1|29883.1|29920.6|29870.6|29941.1|29900.3|29910|29868.8|490
1595565900000|2020-07-24 04:45:00|29920.4|29870.4|29922|29872|29931.7|29881.7|29915.9|29865.9|516
1595566200000|2020-07-24 04:50:00|29922.1|29872.1|29926.3|29876.3|29934.1|29885.8|29903.6|29870.3|549
1595566500000|2020-07-24 04:55:00|29927.8|29877.8|29917.4|29867.4|29930.3|29880.3|29914.7|29864.7|679
1595566800000|2020-07-24 05:00:00|29917.3|29867.3|29936.9|29886.9|29938.6|29888.6|29917.3|29867.3|733
1595567100000|2020-07-24 05:05:00|29936.4|29886.4|29921.3|29871.3|29938.6|29888.6|29916.1|29866.1|912
1595567400000|2020-07-24 05:10:00|29921.8|29871.8|29918.4|29868.4|29924.6|29874.6|29915.2|29865.2|977
1595567700000|2020-07-24 05:15:00|29918.6|29868.6|29930.4|29880.4|29934.9|29884.9|29916.9|29866.9|1061
1595568000000|2020-07-24 05:20:00|29929|29879|29936.1|29886.1|29939.3|29889.3|29925.3|29875.3|1054
1595568300000|2020-07-24 05:25:00|29936.4|29886.4|29942.2|29892.2|29952.1|29901.7|29920.3|29884.3|784
1595568600000|2020-07-24 05:30:00|29942.1|29892.1|29937.2|29887.2|29948.7|29909.9|29922.9|29877.8|730
1595568900000|2020-07-24 05:35:00|29937.6|29887.6|29954.7|29904.7|29963.2|29906.3|29915.5|29880.2|851
1595569200000|2020-07-24 05:40:00|29954.1|29904.1|29934.5|29914.5|29962.7|29928.5|29934.4|29903|589
1595569500000|2020-07-24 05:45:00|29934.4|29914.4|29935.9|29915.9|29953.8|29920.3|29933.6|29900.4|561
1595569800000|2020-07-24 05:50:00|29936|29916|29934.6|29914.6|29949.2|29923|29931.9|29897.2|558
1595570100000|2020-07-24 05:55:00|29934|29914|29924.2|29904.2|29946.2|29918.7|29923.2|29894.5|582
1595570400000|2020-07-24 06:00:00|29925.1|29905.1|29921.7|29901.7|29926.6|29906.6|29916.9|29896.9|645
1595570700000|2020-07-24 06:05:00|29921.9|29901.9|29908.4|29888.4|29941.8|29911.4|29905.2|29885.2|616
1595571000000|2020-07-24 06:10:00|29908.6|29888.6|29900.6|29880.6|29909.1|29889.1|29892.4|29872.4|681
1595571300000|2020-07-24 06:15:00|29900.9|29880.9|29905.3|29885.3|29908.3|29888.3|29898.5|29878.5|586
1595571600000|2020-07-24 06:20:00|29905.5|29885.5|29891.4|29871.4|29907.1|29887.1|29888|29868|547
1595571900000|2020-07-24 06:25:00|29891.8|29871.8|29897|29877|29897.9|29877.9|29888.3|29868.3|681
1595572200000|2020-07-24 06:30:00|29897.1|29877.1|29888.1|29868.1|29899.5|29879.5|29885.3|29865.3|626
1595572500000|2020-07-24 06:35:00|29888.4|29868.4|29881|29861|29890.3|29870.3|29880.9|29860.9|595
1595572800000|2020-07-24 06:40:00|29880.4|29860.4|29881.4|29861.4|29899.7|29868.8|29856.6|29836.6|712
1595573100000|2020-07-24 06:45:00|29881.3|29861.3|29870.4|29850.4|29881.3|29861.3|29867.8|29847.8|614
1595573400000|2020-07-24 06:50:00|29870.3|29850.3|29869.3|29849.3|29875.7|29855.7|29863.3|29843.3|613
1595573700000|2020-07-24 06:55:00|29869.8|29849.8|29872.6|29852.6|29876.2|29856.2|29865.9|29845.9|687
1595574000000|2020-07-24 07:00:00|29874.6|29854.6|29892|29872|29897.9|29877.9|29874.4|29854.4|827
1595574300000|2020-07-24 07:05:00|29891.6|29871.6|29910.9|29890.9|29915.3|29895.3|29889.8|29869.8|826
1595574600000|2020-07-24 07:10:00|29911.8|29891.8|29952.2|29896.8|29952.8|29926|29904.8|29884.8|1029
1595574900000|2020-07-24 07:15:00|29946.1|29885.2|30014.5|29994.5|30023.3|29999.5|29916|29879.5|1002
1595575200000|2020-07-24 07:20:00|30011.3|29991.3|30030.8|30010.8|30042|30017.3|30000.2|29973.4|900
1595575500000|2020-07-24 07:25:00|30030.7|30010.7|30018|29957.8|30041.7|30016.4|29981.5|29949.5|940
1595575800000|2020-07-24 07:30:00|30020.7|29961.3|30011.9|29991.9|30025.1|30005.1|29989.2|29943.6|947
1595576100000|2020-07-24 07:35:00|30011.6|29991.6|29953.7|29933.7|30013.3|29993.3|29948.3|29928.3|848
1595576400000|2020-07-24 07:40:00|29954.3|29934.3|29949|29929|29962.3|29942.3|29945.8|29925.8|887
1595576700000|2020-07-24 07:45:00|29949.2|29929.2|29918.4|29898.4|29956.5|29933.9|29917.3|29897.3|837
1595577000000|2020-07-24 07:50:00|29918|29898|29934.8|29914.8|29938.4|29918.4|29917.9|29897.9|750
1595577300000|2020-07-24 07:55:00|29937.1|29917.1|29977.9|29927.9|29980|29945.8|29936.7|29916.7|736
1595577600000|2020-07-24 08:00:00|29962.8|29942.8|29968.4|29948.4|29981|29961|29958.2|29927.6|814
1595577900000|2020-07-24 08:05:00|29970|29950|29998.6|29978.6|29999.2|29979.2|29968.1|29948.1|735
1595578200000|2020-07-24 08:10:00|29997|29977|29998.9|29978.9|30015.8|29995.8|29993|29973|915
1595578500000|2020-07-24 08:15:00|29998|29978|29974.4|29954.4|30002|29982|29973.8|29953.8|837
1595578800000|2020-07-24 08:20:00|29973.3|29953.3|29969.4|29949.4|29984.7|29964.7|29963.6|29943.6|756
1595579100000|2020-07-24 08:25:00|29970.4|29950.4|29965.1|29945.1|29973.7|29953.7|29960.9|29940.9|1036
1595579400000|2020-07-24 08:30:00|29964.7|29944.7|29940.8|29920.8|29966.6|29946.6|29931.5|29911.5|808
1595579700000|2020-07-24 08:35:00|29940.4|29920.4|29949.5|29929.5|29957|29937|29940.4|29920.4|742
1595580000000|2020-07-24 08:40:00|29948.8|29928.8|29965.5|29945.5|29967.7|29947.7|29947.4|29927.4|684
1595580300000|2020-07-24 08:45:00|29965.1|29945.1|29983.7|29963.7|29984.9|29964.9|29963.4|29943.4|754
1595580600000|2020-07-24 08:50:00|29983.4|29963.4|29970.8|29950.8|29995.1|29975.1|29968.4|29948.4|746
1595580900000|2020-07-24 08:55:00|29970.6|29950.6|29963|29943|29970.8|29950.8|29957.8|29937.8|667
1595581200000|2020-07-24 09:00:00|29962.9|29942.9|29979|29959|29980.8|29960.8|29961.9|29941.9|661
1595581500000|2020-07-24 09:05:00|29979.1|29959.1|29992.7|29972.7|29997.3|29977.3|29974.2|29954.2|752
1595581800000|2020-07-24 09:10:00|29991.8|29971.8|29962.5|29942.5|29992.4|29972.4|29960.7|29940.7|752
1595582100000|2020-07-24 09:15:00|29962.7|29942.7|29946.2|29926.2|29962.7|29942.7|29935.3|29915.3|682
1595582400000|2020-07-24 09:20:00|29946.1|29926.1|29950.9|29930.9|29953.5|29933.5|29940.3|29920.3|601
1595582700000|2020-07-24 09:25:00|29950.8|29930.8|29952.9|29932.9|29955.7|29935.7|29947.2|29927.2|642
1595583000000|2020-07-24 09:30:00|29952.7|29932.7|29946.3|29926.3|29954.6|29934.6|29943.8|29923.8|533
1595583300000|2020-07-24 09:35:00|29946.2|29926.2|29938.2|29918.2|29946.9|29926.9|29933.9|29913.9|539
1595583600000|2020-07-24 09:40:00|29938.8|29918.8|29948.9|29928.9|29949.9|29929.9|29936|29916|576
1595583900000|2020-07-24 09:45:00|29948.8|29928.8|29943.8|29923.8|29950.2|29930.2|29926.4|29906.4|689
1595584200000|2020-07-24 09:50:00|29944|29924|29930.7|29910.7|29951.6|29931.6|29923.8|29903.8|706
1595584500000|2020-07-24 09:55:00|29932.7|29912.7|29917.7|29897.7|29932.7|29912.7|29905.7|29885.7|700
1595584800000|2020-07-24 10:00:00|29918.6|29898.6|29912.2|29892.2|29925.9|29905.9|29901.3|29881.3|790
1595585100000|2020-07-24 10:05:00|29912.3|29892.3|29901.2|29881.2|29913|29893|29894.7|29874.7|690
1595585400000|2020-07-24 10:10:00|29899.8|29879.8|29913.7|29893.7|29918.6|29898.6|29899.8|29879.8|616
1595585700000|2020-07-24 10:15:00|29914.1|29894.1|29925.5|29905.5|29928.4|29908.4|29908.8|29888.8|609
1595586000000|2020-07-24 10:20:00|29925.4|29905.4|29920.2|29900.2|29925.4|29905.4|29909|29889|617
1595586300000|2020-07-24 10:25:00|29919.9|29899.9|29908.4|29888.4|29921.2|29901.2|29906.3|29886.3|570
1595586600000|2020-07-24 10:30:00|29908.5|29888.5|29918|29898|29918|29898|29904.3|29884.3|591
1595586900000|2020-07-24 10:35:00|29917.7|29897.7|29937.3|29917.3|29942.7|29922.7|29917.7|29897.7|642
1595587200000|2020-07-24 10:40:00|29935.6|29915.6|29956.6|29936.6|29960.8|29940.8|29935.6|29915.6|646
1595587500000|2020-07-24 10:45:00|29956.2|29936.2|29969|29949|29969.4|29949.4|29949.3|29929.3|709
1595587800000|2020-07-24 10:50:00|29968.9|29948.9|29969.3|29949.3|29976.3|29956.3|29966.8|29946.8|633
1595588100000|2020-07-24 10:55:00|29969.4|29949.4|29965.2|29945.2|29975.8|29955.8|29956.8|29936.8|678
1595588400000|2020-07-24 11:00:00|29965|29945|29956.8|29936.8|29965|29945|29954.7|29934.7|672
1595588700000|2020-07-24 11:05:00|29957.2|29937.2|29948.1|29928.1|29961.5|29941.5|29946.9|29926.9|632
1595589000000|2020-07-24 11:10:00|29948.8|29928.8|29958.9|29938.9|29959.9|29939.9|29945.3|29925.3|669
1595589300000|2020-07-24 11:15:00|29958.5|29938.5|29957.4|29937.4|29964.3|29944.3|29955.3|29935.3|665
1595589600000|2020-07-24 11:20:00|29957.2|29937.2|29952.1|29932.1|29957.5|29937.5|29943|29923|706
1595589900000|2020-07-24 11:25:00|29952.4|29932.4|29950.7|29930.7|29955|29935|29946.5|29926.5|679
1595590200000|2020-07-24 11:30:00|29950.8|29930.8|29946.7|29926.7|29953.7|29933.7|29941|29921|596
1595590500000|2020-07-24 11:35:00|29946.9|29926.9|29960.1|29940.1|29964.4|29944.4|29944|29924|619
1595590800000|2020-07-24 11:40:00|29960.8|29940.8|29947|29927|29961.9|29941.9|29940.9|29920.9|716
1595591100000|2020-07-24 11:45:00|29946.3|29926.3|29945.5|29925.5|29952.4|29932.4|29941.7|29921.7|744
1595591400000|2020-07-24 11:50:00|29946|29926|29943.8|29923.8|29948.4|29928.4|29940.6|29920.6|711
1595591700000|2020-07-24 11:55:00|29944.1|29924.1|29934.9|29914.9|29950.7|29930.7|29933.3|29913.3|712
1595592000000|2020-07-24 12:00:00|29935.1|29915.1|29891.4|29871.4|29935.1|29915.1|29888.5|29868.5|775
1595592300000|2020-07-24 12:05:00|29891.5|29871.5|29892.3|29872.3|29896.9|29876.9|29878.9|29858.9|759
1595592600000|2020-07-24 12:10:00|29892.1|29872.1|29895|29875|29900.3|29880.3|29887.2|29867.2|772
1595592900000|2020-07-24 12:15:00|29895.6|29875.6|29894.6|29874.6|29898.9|29878.9|29887.5|29867.5|689
1595593200000|2020-07-24 12:20:00|29894.5|29874.5|29893.3|29873.3|29898.2|29878.2|29888.3|29868.3|626
1595593500000|2020-07-24 12:25:00|29893.4|29873.4|29889.5|29869.5|29895.6|29875.6|29882.6|29862.6|636
1595593800000|2020-07-24 12:30:00|29889.4|29869.4|29891.5|29871.5|29898|29878|29886.8|29866.8|624
1595594100000|2020-07-24 12:35:00|29891.3|29871.3|29879.3|29859.3|29895.6|29875.6|29878.5|29858.5|585
1595594400000|2020-07-24 12:40:00|29879.5|29859.5|29885.2|29865.2|29887.4|29867.4|29873.5|29853.5|642
1595594700000|2020-07-24 12:45:00|29885.7|29865.7|29853.8|29833.8|29886.4|29866.4|29853.5|29833.5|654
1595595000000|2020-07-24 12:50:00|29853.6|29833.6|29847.8|29827.8|29853.7|29833.7|29840|29820|728
1595595300000|2020-07-24 12:55:00|29848|29828|29814.9|29794.9|29849.9|29829.9|29813.3|29793.3|686
1595595600000|2020-07-24 13:00:00|29815.3|29795.3|29811.7|29791.7|29827.8|29797.5|29799|29777.8|784
1595595900000|2020-07-24 13:05:00|29812.8|29792.8|29820.2|29800.2|29823.3|29803.3|29804.7|29784.7|778
1595596200000|2020-07-24 13:10:00|29820.3|29800.3|29828.2|29808.2|29828.2|29808.2|29812.6|29792.6|701
1595596500000|2020-07-24 13:15:00|29828.4|29808.4|29844|29824|29855.4|29835.4|29827.8|29807.8|713
1595596800000|2020-07-24 13:20:00|29844.2|29824.2|29826.1|29806.1|29844.3|29824.3|29825.2|29805.2|728
1595597100000|2020-07-24 13:25:00|29826.8|29806.8|29829.7|29809.7|29834.3|29814.3|29820.6|29800.6|626
1595597400000|2020-07-24 13:30:00|29830.1|29810.1|29888.6|29868.6|29901.7|29869.4|29828.2|29808.2|1006
1595597700000|2020-07-24 13:35:00|29887.2|29867.2|29883.2|29863.2|29891.8|29871.8|29863.6|29843.6|895
1595598000000|2020-07-24 13:40:00|29884.1|29864.1|29894|29844|29894.9|29866.1|29873.4|29842.6|861
1595598300000|2020-07-24 13:45:00|29894.6|29844.6|29861.9|29841.9|29897.1|29868.9|29857.8|29837.8|988
1595598600000|2020-07-24 13:50:00|29861.6|29841.6|29852|29832|29869.6|29849.6|29848.8|29828.8|877
1595598900000|2020-07-24 13:55:00|29851.9|29831.9|29864|29844|29870.3|29850.3|29844.4|29824.4|801
1595599200000|2020-07-24 14:00:00|29864.4|29844.4|29855.3|29835.3|29871.4|29851.4|29853.4|29833.4|864
1595599500000|2020-07-24 14:05:00|29855.1|29835.1|29824.8|29804.8|29862.6|29842.6|29811.2|29791.2|876
1595599800000|2020-07-24 14:10:00|29823.9|29803.9|29828.4|29808.4|29840.4|29820.4|29817.2|29797.2|832
1595600100000|2020-07-24 14:15:00|29828.3|29808.3|29809.5|29789.5|29831.6|29811.6|29796.8|29776.8|850
1595600400000|2020-07-24 14:20:00|29809.4|29789.4|29795.4|29775.4|29812.9|29792.9|29790.3|29770.3|849
1595600700000|2020-07-24 14:25:00|29795.2|29775.2|29764.9|29744.9|29795.4|29775.4|29761.3|29741.3|785
1595601000000|2020-07-24 14:30:00|29765.4|29745.4|29760|29740|29769.3|29749.3|29734.9|29714.9|890
1595601300000|2020-07-24 14:35:00|29759.4|29739.4|29752.9|29732.9|29771.2|29751.2|29737.7|29717.7|870
1595601600000|2020-07-24 14:40:00|29753|29733|29740.7|29720.7|29753.2|29733.2|29728.5|29708.5|773
1595601900000|2020-07-24 14:45:00|29739.7|29719.7|29737.9|29717.9|29743|29723|29727.3|29707.3|788
1595602200000|2020-07-24 14:50:00|29737.1|29717.1|29758.2|29738.2|29760.7|29740.7|29737.1|29717.1|859
1595602500000|2020-07-24 14:55:00|29760.2|29740.2|29809.6|29789.6|29813.5|29793.5|29758.5|29738.5|878
1595602800000|2020-07-24 15:00:00|29809.4|29789.4|29793.9|29773.9|29816.8|29796.8|29788.6|29768.6|740
1595603100000|2020-07-24 15:05:00|29793.6|29773.6|29777.7|29757.7|29802.8|29782.8|29777.2|29757.2|688
1595603400000|2020-07-24 15:10:00|29777.6|29757.6|29772.3|29752.3|29777.8|29757.8|29764.6|29744.6|734
1595603700000|2020-07-24 15:15:00|29772.4|29752.4|29770.3|29750.3|29782.9|29762.9|29767.7|29747.7|707
1595604000000|2020-07-24 15:20:00|29770.9|29750.9|29779.7|29759.7|29785.4|29765.4|29769.1|29749.1|689
1595604300000|2020-07-24 15:25:00|29779.9|29759.9|29763|29743|29780.8|29760.8|29757.3|29737.3|740
1595604600000|2020-07-24 15:30:00|29762.5|29742.5|29764.8|29744.8|29774.7|29754.7|29761.2|29741.2|711
1595604900000|2020-07-24 15:35:00|29764.7|29744.7|29778.4|29758.4|29782.5|29762.5|29761.7|29741.7|874
1595605200000|2020-07-24 15:40:00|29778.3|29758.3|29818.2|29798.2|29834.3|29798.6|29768.2|29748.2|794
1595605500000|2020-07-24 15:45:00|29814.8|29794.8|29788.1|29768.1|29822.8|29802.8|29781.5|29761.5|709
1595605800000|2020-07-24 15:50:00|29787.2|29767.2|29799.1|29779.1|29800.3|29780.3|29783.5|29763.5|665
1595606100000|2020-07-24 15:55:00|29798.6|29778.6|29793|29773|29810.4|29790.4|29790.5|29770.5|723
1595606400000|2020-07-24 16:00:00|29793.2|29773.2|29791.6|29771.6|29799|29779|29785|29765|649
1595606700000|2020-07-24 16:05:00|29792.7|29772.7|29804.1|29784.1|29819|29786.5|29790.7|29768.4|613
1595607000000|2020-07-24 16:10:00|29802.5|29782.5|29797.5|29777.5|29804.6|29784.6|29787.7|29767.7|638
1595607300000|2020-07-24 16:15:00|29798.8|29778.8|29805.3|29785.3|29817.6|29791.6|29794|29765.4|583
1595607600000|2020-07-24 16:20:00|29807.8|29787.8|29804.1|29784.1|29809.7|29789.7|29801|29781|586
1595607900000|2020-07-24 16:25:00|29804.4|29784.4|29804|29784|29806.7|29786.7|29800.3|29780.3|530
1595608200000|2020-07-24 16:30:00|29803.8|29783.8|29808.4|29788.4|29811.3|29791.3|29802|29782|566
1595608500000|2020-07-24 16:35:00|29808.5|29788.5|29804.1|29784.1|29812.6|29792.6|29801.1|29781.1|635
1595608800000|2020-07-24 16:40:00|29803.9|29783.9|29793.8|29773.8|29805.3|29785.3|29792.9|29772.9|593
1595609100000|2020-07-24 16:45:00|29794.7|29774.7|29801.8|29751.8|29809.4|29783.3|29789|29750.7|667
1595609400000|2020-07-24 16:50:00|29801.5|29751.5|29795.2|29745.2|29804.9|29754.9|29794.2|29744.2|564
1595609700000|2020-07-24 16:55:00|29794.7|29744.7|29801.1|29751.1|29801.1|29751.1|29791.9|29741.9|559
1595610000000|2020-07-24 17:00:00|29800.7|29750.7|29803.4|29753.4|29807.9|29757.9|29787.2|29737.2|587
1595610300000|2020-07-24 17:05:00|29803.2|29753.2|29799.6|29749.6|29807.4|29773.7|29790.9|29746.5|497
1595610600000|2020-07-24 17:10:00|29800|29750|29792.1|29742.1|29800.3|29750.3|29788|29738|487
1595610900000|2020-07-24 17:15:00|29791.4|29741.4|29785.1|29735.1|29794.6|29749.5|29769.3|29734.1|463
1595611200000|2020-07-24 17:20:00|29785.9|29735.9|29780.3|29730.3|29785.9|29735.9|29771.6|29721.6|571
1595611500000|2020-07-24 17:25:00|29780.6|29730.6|29777.5|29727.5|29781.5|29731.5|29770.8|29720.8|506
1595611800000|2020-07-24 17:30:00|29778.2|29728.2|29779.3|29729.3|29784.1|29743.6|29763.1|29726.9|476
1595612100000|2020-07-24 17:35:00|29779.1|29729.1|29788.2|29738.2|29791.3|29741.3|29776.9|29726.9|537
1595612400000|2020-07-24 17:40:00|29789.2|29739.2|29788.2|29738.2|29790.6|29740.6|29782.6|29732.6|554
1595612700000|2020-07-24 17:45:00|29788.1|29738.1|29783.4|29733.4|29789.4|29745.5|29765|29729.7|591
1595613000000|2020-07-24 17:50:00|29781.8|29731.8|29758.7|29738.7|29786.7|29751|29757|29724.3|584
1595613300000|2020-07-24 17:55:00|29760.5|29740.5|29750.3|29730.3|29785.8|29741.4|29749|29716.4|619
1595613600000|2020-07-24 18:00:00|29751.1|29731.1|29756.6|29706.6|29772.4|29737.2|29739.3|29706.5|595
1595613900000|2020-07-24 18:05:00|29739.9|29719.9|29733|29713|29761.8|29723.6|29729.7|29701.3|886
1595614200000|2020-07-24 18:10:00|29732.9|29712.9|29733.4|29713.4|29752.2|29718.3|29728.5|29690.9|861
1595614500000|2020-07-24 18:15:00|29733.6|29713.6|29742.9|29692.9|29752.5|29715.6|29717.5|29691.6|542
1595614800000|2020-07-24 18:20:00|29743|29693|29724.6|29704.6|29747.5|29716|29724|29690.7|508
1595615100000|2020-07-24 18:25:00|29724|29704|29726.1|29706.1|29732|29712|29722.1|29702.1|487
1595615400000|2020-07-24 18:30:00|29726.2|29706.2|29734.4|29714.4|29737.8|29717.8|29725.6|29705.6|498
1595615700000|2020-07-24 18:35:00|29735.7|29715.7|29739.7|29719.7|29752.9|29721.7|29731.6|29701.8|484
1595616000000|2020-07-24 18:40:00|29739.8|29719.8|29736.7|29716.7|29740.3|29720.3|29732.1|29712.1|554
1595616300000|2020-07-24 18:45:00|29736.4|29716.4|29756.4|29706.4|29757.5|29724.9|29735.3|29705.9|655
1595616600000|2020-07-24 18:50:00|29756.6|29706.6|29746.4|29726.4|29759.3|29728.8|29739.2|29705|629
1595616900000|2020-07-24 18:55:00|29746.9|29726.9|29754.2|29734.2|29765.5|29734.5|29743.8|29714.1|784
1595617200000|2020-07-24 19:00:00|29754.4|29734.4|29746.3|29726.3|29775.1|29739.3|29745.7|29720.3|707
1595617500000|2020-07-24 19:05:00|29746.1|29726.1|29740.6|29720.6|29749.8|29729.8|29739.1|29719.1|555
1595617800000|2020-07-24 19:10:00|29740.5|29720.5|29741|29721|29754.7|29726|29735.5|29702.4|437
1595618100000|2020-07-24 19:15:00|29740.5|29720.5|29740.1|29720.1|29761|29727.8|29736.6|29706|596
1595618400000|2020-07-24 19:20:00|29740.2|29720.2|29734.5|29714.5|29752.6|29722.6|29730.9|29699.6|548
1595618700000|2020-07-24 19:25:00|29736.1|29716.1|29739.8|29719.8|29756.8|29727.7|29732.6|29702.4|550
1595619000000|2020-07-24 19:30:00|29739.4|29719.4|29741.7|29721.7|29762.9|29728.5|29736.1|29701.1|584
1595619300000|2020-07-24 19:35:00|29739.8|29719.8|29733|29713|29755.3|29721.8|29727|29694.3|560
1595619600000|2020-07-24 19:40:00|29733.6|29713.6|29728.6|29708.6|29748.3|29714|29722.1|29689|614
1595619900000|2020-07-24 19:45:00|29731.2|29711.2|29724.6|29704.6|29747.1|29712|29719.5|29690.1|591
1595620200000|2020-07-24 19:50:00|29724.7|29704.7|29727.4|29707.4|29742.8|29710|29722.5|29690.8|618
1595620500000|2020-07-24 19:55:00|29727.3|29707.3|29738.5|29688.5|29748.5|29714.2|29723.2|29687.8|553
1595620800000|2020-07-24 20:00:00|29740.3|29690.3|29729.1|29679.1|29745|29712.2|29710.7|29675.1|576
1595621100000|2020-07-24 20:05:00|29730.6|29680.6|29724.1|29674.1|29734.1|29684.1|29719.3|29669.3|308
1595621400000|2020-07-24 20:10:00|29724|29674|29714.2|29664.2|29730.5|29680.5|29697.1|29662.1|297
1595621700000|2020-07-24 20:15:00|29714.1|29664.1|29693|29643|29714.6|29678.2|29665.5|29628.5|417
1595622000000|2020-07-24 20:20:00|29700.2|29650.2|29691.2|29641.2|29700.2|29662|29674|29639|380
1595622300000|2020-07-24 20:25:00|29691.6|29641.6|29689.7|29639.7|29700.8|29660.6|29675.1|29637|370
1595622600000|2020-07-24 20:30:00|29691.4|29641.4|29682.6|29632.6|29696.6|29646.6|29664.9|29628.7|316
1595622900000|2020-07-24 20:35:00|29682.5|29632.5|29711.2|29661.2|29738.9|29666.9|29678.1|29629.3|282
1595623200000|2020-07-24 20:40:00|29714.7|29664.7|29705.7|29655.7|29744.1|29677.2|29692.5|29631.5|414
1595623500000|2020-07-24 20:45:00|29705.8|29655.8|29718.9|29668.9|29718.9|29668.9|29699|29649|218
1595623800000|2020-07-24 20:50:00|29719.3|29669.3|29688.7|29638.7|29729.2|29669.3|29687.7|29610.3|408
1595624100000|2020-07-24 20:55:00|29695.9|29645.9|29741.1|29621.1|29756.3|29672.6|29694.8|29614.4|707
1595793600000|2020-07-26 20:00:00|29773.4|29647.8|29790|29645|29799.2|29682.4|29773.4|29634.5|68
1595793900000|2020-07-26 20:05:00|29786|29641|29794.8|29658.8|29808.7|29669|29779.8|29639.9|107
1595794200000|2020-07-26 20:10:00|29797|29656.2|29800.2|29655.2|29807.4|29687.7|29789.7|29645.5|50
1595794500000|2020-07-26 20:15:00|29791|29661.4|29805.2|29674.2|29818.1|29674.9|29791|29655|47
1595794800000|2020-07-26 20:20:00|29803.5|29676.1|29797.6|29667.2|29810.9|29677.9|29790.9|29645.9|37
1595795100000|2020-07-26 20:25:00|29802.7|29658.3|29797.6|29667.2|29806.9|29667.2|29797.6|29657|16
1595795400000|2020-07-26 20:30:00|29803.5|29658.5|29800|29673.5|29811.9|29673.5|29797.6|29657|13
1595795700000|2020-07-26 20:35:00|29804.4|29666.6|29819.3|29674.3|29828.3|29701.3|29800|29658|91
1595796000000|2020-07-26 20:40:00|29817.4|29672.4|29809.4|29671.7|29822.7|29677.7|29792|29647|82
1595796300000|2020-07-26 20:45:00|29807|29662|29806.4|29672.3|29814|29672.3|29806.4|29662|24
1595796600000|2020-07-26 20:50:00|29807.8|29662.8|29809.5|29664.5|29817.8|29672.8|29803|29658|27
1595796900000|2020-07-26 20:55:00|29806.4|29672.3|29794.2|29656.5|29817.5|29693.4|29784.5|29639.5|37
1595797200000|2020-07-26 21:00:00|29789.8|29655.1|29782.8|29663.1|29797|29666.7|29780.8|29637.5|70
1595797500000|2020-07-26 21:05:00|29790.8|29684.9|29788.5|29645.9|29802.3|29686.1|29780.9|29640.3|106
1595797800000|2020-07-26 21:10:00|29795.9|29650.9|29773.2|29660.9|29798.7|29705.3|29769.9|29644|170
1595798100000|2020-07-26 21:15:00|29771|29701|29770.6|29663|29778.7|29701.4|29761.4|29650.2|84
1595798400000|2020-07-26 21:20:00|29770.5|29663.2|29783.8|29648.2|29784.3|29664.3|29769.8|29648.2|116
1595798700000|2020-07-26 21:25:00|29788.5|29643.5|29771.9|29662.7|29788.5|29699.7|29768.9|29643.5|96
1595799000000|2020-07-26 21:30:00|29772.6|29661.5|29770.5|29659.4|29789|29709.1|29757.2|29644|106
1595799300000|2020-07-26 21:35:00|29771.7|29659|29772.4|29658.5|29794.4|29662.7|29770.1|29642|167
1595799600000|2020-07-26 21:40:00|29770.7|29660.6|29778.9|29656.6|29794.8|29664.4|29770|29642|199
1595799900000|2020-07-26 21:45:00|29778.8|29656.7|29778.7|29658.1|29798.8|29689.1|29754.3|29643.7|237
1595800200000|2020-07-26 21:50:00|29779.7|29666.6|29778|29663.1|29787.3|29688.7|29753|29646.6|185
1595800500000|2020-07-26 21:55:00|29777.5|29661.1|29787.2|29651.3|29799.9|29708.9|29754.3|29644|209
1595800800000|2020-07-26 22:00:00|29789.3|29656.3|29775.2|29655.2|29812.2|29672.9|29750.7|29630.1|632
1595801100000|2020-07-26 22:05:00|29784.2|29664.2|29792.7|29672.7|29795.1|29700|29760.6|29652.4|564
1595801400000|2020-07-26 22:10:00|29791.1|29671.1|29782.9|29662.9|29797.1|29709.9|29758.7|29657|434
1595801700000|2020-07-26 22:15:00|29782.8|29662.8|29764|29674.4|29783.3|29708.8|29756.3|29650.3|450
1595802000000|2020-07-26 22:20:00|29764.2|29671.7|29774.8|29674|29787|29691.3|29755.7|29657.4|606
1595802300000|2020-07-26 22:25:00|29773.4|29672.3|29756.8|29658.9|29780.4|29691.6|29750.9|29653|691
1595802600000|2020-07-26 22:30:00|29772.7|29661.5|29753.7|29665.8|29773.1|29677.4|29747.6|29653.9|844
1595802900000|2020-07-26 22:35:00|29766.3|29665.3|29755.3|29668.7|29768.3|29682.9|29745.6|29654.4|1089
1595803200000|2020-07-26 22:40:00|29754.9|29670|29753.6|29678.7|29780.7|29681|29747|29649.4|635
1595803500000|2020-07-26 22:45:00|29760.7|29670.6|29756.4|29669.1|29767.3|29678.6|29748.8|29650.6|577
1595803800000|2020-07-26 22:50:00|29755.4|29673.2|29752.2|29664.2|29763.3|29680.9|29747.2|29653.3|670
1595804100000|2020-07-26 22:55:00|29758.1|29663.9|29754.9|29674.9|29766.7|29675.5|29748.5|29650.7|623
1595804400000|2020-07-26 23:00:00|29754.2|29676.2|29760.9|29683|29767.3|29698.7|29743|29653.6|842
1595804700000|2020-07-26 23:05:00|29761.4|29689.3|29758.9|29705.4|29773.2|29707.7|29753.9|29656.4|504
1595805000000|2020-07-26 23:10:00|29756.4|29706.4|29758|29683.4|29772.7|29706.4|29747.8|29664.6|724
1595805300000|2020-07-26 23:15:00|29756.5|29683.7|29765.5|29683.5|29777.2|29700|29753.7|29662.1|593
1595805600000|2020-07-26 23:20:00|29760.7|29682.2|29770.3|29678.7|29779|29697.2|29750|29660|704
1595805900000|2020-07-26 23:25:00|29771|29677.3|29762.5|29684.4|29775.5|29703.5|29752.2|29672|542
1595806200000|2020-07-26 23:30:00|29762.3|29685.6|29754|29675.7|29768.8|29698.3|29748.6|29669.7|1105
1595806500000|2020-07-26 23:35:00|29753.9|29675.5|29760.7|29679.2|29771.1|29691.3|29744|29664.6|1126
1595806800000|2020-07-26 23:40:00|29760.8|29679.4|29752.5|29672.7|29770.9|29691.7|29744.1|29661.9|1093
1595807100000|2020-07-26 23:45:00|29752|29674.6|29741.5|29671.4|29759.1|29686.4|29720.8|29654.6|1182
1595807400000|2020-07-26 23:50:00|29743.9|29670.8|29742.4|29667|29753|29687.7|29722.7|29661.8|1137
1595807700000|2020-07-26 23:55:00|29745.1|29666.2|29748.9|29678.4|29755.6|29686|29734.3|29661.2|1109
1595808000000|2020-07-27 00:00:00|29750|29677.1|29732.4|29671.1|29755.1|29694.1|29725.9|29662.4|1138
1595808300000|2020-07-27 00:05:00|29732.3|29671|29703.7|29653.7|29738.4|29682.5|29703.1|29650.1|986
1595808600000|2020-07-27 00:10:00|29703.5|29653.5|29698|29648|29708.5|29655.4|29697|29646.8|534
1595808900000|2020-07-27 00:15:00|29698.1|29648.1|29697|29647|29706.2|29656.2|29693.2|29643.2|465
1595809200000|2020-07-27 00:20:00|29694.2|29640.5|29681.5|29631.5|29696|29646|29680.7|29630.7|589
1595809500000|2020-07-27 00:25:00|29680.7|29630.7|29685.2|29635.2|29694.5|29644.5|29678.9|29628.9|515
1595809800000|2020-07-27 00:30:00|29685.1|29635.1|29684.1|29634.1|29688.1|29652.2|29670.1|29627.7|524
1595810100000|2020-07-27 00:35:00|29682.8|29632.8|29630.8|29580.8|29685.1|29635.1|29611|29568.8|719
1595810400000|2020-07-27 00:40:00|29628.1|29578.1|29598.1|29548.1|29641.2|29602.2|29584.7|29534.7|755
1595810700000|2020-07-27 00:45:00|29598.7|29548.7|29607.7|29557.7|29610.8|29560.8|29594.5|29544.5|762
1595811000000|2020-07-27 00:50:00|29609.4|29559.4|29604.9|29554.9|29611.3|29561.3|29599.3|29549.3|891
1595811300000|2020-07-27 00:55:00|29604.7|29554.7|29612.9|29562.9|29641.4|29575.9|29603.4|29553.4|842
1595811600000|2020-07-27 01:00:00|29613|29563|29607.3|29557.3|29615.2|29565.2|29604.1|29554.1|995
1595811900000|2020-07-27 01:05:00|29607.1|29557.1|29599.4|29549.4|29614.5|29564.5|29597.2|29547.2|928
1595812200000|2020-07-27 01:10:00|29599.5|29549.5|29608.9|29558.9|29610.1|29560.1|29598.1|29548.1|876
1595812500000|2020-07-27 01:15:00|29608.4|29558.4|29614.1|29564.1|29620.4|29570.4|29608.3|29558.3|921
1595812800000|2020-07-27 01:20:00|29614.4|29564.4|29614.1|29564.1|29615.6|29565.6|29608.1|29558.1|861
1595813100000|2020-07-27 01:25:00|29613.5|29563.5|29613.3|29563.3|29615.4|29565.4|29610|29560|762
1595813400000|2020-07-27 01:30:00|29613.1|29563.1|29595.9|29545.9|29615.2|29565.2|29595.7|29545.7|921
1595813700000|2020-07-27 01:35:00|29595.3|29545.3|29591.9|29541.9|29596.7|29546.7|29584.3|29534.3|901
1595814000000|2020-07-27 01:40:00|29591.8|29541.8|29591.2|29541.2|29598.3|29548.3|29584.2|29534.2|841
1595814300000|2020-07-27 01:45:00|29591.1|29541.1|29603.7|29553.7|29606|29556|29587.5|29537.5|790
1595814600000|2020-07-27 01:50:00|29604.1|29554.1|29599.2|29549.2|29604.1|29554.1|29594.4|29544.4|926
1595814900000|2020-07-27 01:55:00|29599|29549|29598.7|29548.7|29601|29551|29593.8|29543.8|880
1595815200000|2020-07-27 02:00:00|29598.9|29548.9|29604.4|29554.4|29608.2|29558.2|29597|29547|739
1595815500000|2020-07-27 02:05:00|29605.3|29555.3|29603|29553|29606.7|29556.7|29600.3|29550.3|722
1595815800000|2020-07-27 02:10:00|29602.9|29552.9|29594.2|29544.2|29606.5|29556.5|29591.7|29541.7|799
1595816100000|2020-07-27 02:15:00|29594.1|29544.1|29595.2|29545.2|29599.8|29549.8|29592.4|29542.4|777
1595816400000|2020-07-27 02:20:00|29596.7|29546.7|29601.6|29551.6|29604.4|29554.4|29593.8|29543.8|712
1595816700000|2020-07-27 02:25:00|29601.8|29551.8|29600.6|29550.6|29603.5|29553.5|29595.6|29545.6|781
1595817000000|2020-07-27 02:30:00|29600.9|29550.9|29599.3|29549.3|29673.3|29559.1|29594.1|29544.1|849
1595817300000|2020-07-27 02:35:00|29599.6|29549.6|29590.5|29540.5|29603.8|29551.7|29587.5|29537.5|627
1595817600000|2020-07-27 02:40:00|29590.1|29540.1|29582.8|29532.8|29594.7|29544.7|29580.8|29530.8|690
1595817900000|2020-07-27 02:45:00|29583.3|29533.3|29553.9|29503.9|29583.8|29533.8|29546|29496|744
1595818200000|2020-07-27 02:50:00|29554|29504|29554.4|29504.4|29561.7|29511.7|29549.6|29499.6|661
1595818500000|2020-07-27 02:55:00|29554.2|29504.2|29541.5|29491.5|29555.3|29505.3|29532.9|29482.9|711
1595818800000|2020-07-27 03:00:00|29541.3|29491.3|29548.5|29498.5|29550.9|29507.6|29526.9|29488.7|578
1595819100000|2020-07-27 03:05:00|29548.6|29498.6|29546.9|29496.9|29550.9|29500.9|29540.3|29490.3|519
1595819400000|2020-07-27 03:10:00|29545.9|29495.9|29531.3|29481.3|29548.8|29510.9|29530.7|29480.9|595
1595819700000|2020-07-27 03:15:00|29531.5|29481.5|29528.5|29478.5|29533|29487.6|29500.9|29457.5|702
1595820000000|2020-07-27 03:20:00|29527.3|29477.3|29531.1|29481.1|29540.5|29490.5|29522|29472|591
1595820300000|2020-07-27 03:25:00|29531.3|29481.3|29531|29481|29536.6|29497.3|29512.2|29476.3|565
1595820600000|2020-07-27 03:30:00|29530.8|29480.8|29531.4|29481.4|29540.2|29495.4|29513.7|29479|478
1595820900000|2020-07-27 03:35:00|29532|29482|29522.2|29472.2|29536|29495.3|29510.1|29472.2|494
1595821200000|2020-07-27 03:40:00|29520.8|29470.8|29515.4|29465.4|29520.8|29480.2|29492.5|29442.5|571
1595821500000|2020-07-27 03:45:00|29515.5|29465.5|29503.1|29453.1|29519.6|29482.9|29502|29448.2|531
1595821800000|2020-07-27 03:50:00|29503.4|29453.4|29499.8|29449.8|29505.3|29466.1|29485.2|29447.2|461
1595822100000|2020-07-27 03:55:00|29500.5|29450.5|29512.3|29462.3|29513.3|29476.4|29491.4|29450.5|500
1595822400000|2020-07-27 04:00:00|29515.4|29465.4|29522.2|29472.2|29526.1|29482|29502|29457.7|517
1595822700000|2020-07-27 04:05:00|29523.1|29473.1|29540.1|29490.1|29552.2|29502.2|29521.9|29471.9|965
1595823000000|2020-07-27 04:10:00|29540.4|29490.4|29544.6|29494.6|29604.3|29502.1|29529.9|29452.9|926
1595823300000|2020-07-27 04:15:00|29545.4|29495.4|29545.4|29495.4|29600.9|29506.6|29534.8|29456|895
1595823600000|2020-07-27 04:20:00|29543.7|29493.7|29532|29482|29566.8|29508.6|29531.6|29481.6|795
1595823900000|2020-07-27 04:25:00|29531.9|29481.9|29530.9|29480.9|29563.9|29490.3|29524.9|29464.1|862
1595824200000|2020-07-27 04:30:00|29531.8|29481.8|29531.9|29481.9|29640.9|29520.9|29524.8|29471.6|880
1595824500000|2020-07-27 04:35:00|29531|29481|29519|29469|29539|29490.2|29510.2|29465.1|747
1595824800000|2020-07-27 04:40:00|29518.8|29468.8|29528.8|29478.8|29544.4|29494.4|29499.7|29464.8|679
1595825100000|2020-07-27 04:45:00|29528.7|29478.7|29527.7|29477.7|29581.6|29494|29509.9|29461.6|610
1595825400000|2020-07-27 04:50:00|29528|29478|29523.1|29473.1|29635.1|29515.1|29517.4|29467.4|755
1595825700000|2020-07-27 04:55:00|29523.3|29473.3|29535.6|29485.6|29612.4|29494|29512.9|29465.9|727
1595826000000|2020-07-27 05:00:00|29535.9|29485.9|29544.8|29494.8|29587.8|29511.1|29523.6|29452|779
1595826300000|2020-07-27 05:05:00|29544.6|29494.6|29522.5|29502.5|29632.3|29512.3|29522.4|29459.8|796
1595826600000|2020-07-27 05:10:00|29523.1|29503.1|29552.6|29502.6|29650.1|29530.1|29523.1|29477.8|850
1595826900000|2020-07-27 05:15:00|29552.5|29502.5|29551.7|29501.7|29573|29522.4|29533.5|29495.5|742
1595827200000|2020-07-27 05:20:00|29551.1|29501.1|29555.2|29505.2|29577.4|29526.6|29534|29492.7|650
1595827500000|2020-07-27 05:25:00|29563.9|29513.9|29556.8|29506.8|29575.5|29528.4|29538.2|29498.4|690
1595827800000|2020-07-27 05:30:00|29552.5|29502.5|29560.3|29510.3|29582.9|29533.5|29539.3|29500.9|716
1595828100000|2020-07-27 05:35:00|29558.5|29508.5|29559|29509|29567.8|29527.2|29540.4|29503|677
1595828400000|2020-07-27 05:40:00|29559.1|29509.1|29555|29505|29570.3|29530.9|29545.2|29502.1|765
1595828700000|2020-07-27 05:45:00|29554.9|29504.9|29558|29508|29568.5|29528.6|29540.4|29492.7|821
1595829000000|2020-07-27 05:50:00|29556.2|29506.2|29559.8|29509.8|29564.7|29528.2|29538|29501.8|667
1595829300000|2020-07-27 05:55:00|29559.4|29509.4|29557.1|29507.1|29567.4|29528.8|29539.9|29505.7|626
1595829600000|2020-07-27 06:00:00|29555.9|29505.9|29520.5|29500.5|29556.9|29518|29519.1|29484.7|668
1595829900000|2020-07-27 06:05:00|29522.2|29502.2|29521.2|29501.2|29540.8|29506.8|29517.3|29485.6|588
1595830200000|2020-07-27 06:10:00|29521.3|29501.3|29528.5|29508.5|29537.9|29512.6|29518.9|29487.3|590
1595830500000|2020-07-27 06:15:00|29528.9|29508.9|29520.3|29500.3|29536.2|29516.2|29516.7|29496.7|576
1595830800000|2020-07-27 06:20:00|29520|29500|29511.5|29491.5|29522|29502|29504.7|29484.7|571
1595831100000|2020-07-27 06:25:00|29511.4|29491.4|29514.9|29494.9|29525.1|29505.1|29507.8|29487.8|594
1595831400000|2020-07-27 06:30:00|29515.8|29495.8|29507.3|29487.3|29517.7|29497.7|29503.7|29483.7|653
1595831700000|2020-07-27 06:35:00|29506.3|29486.3|29507.2|29487.2|29516.8|29496.8|29504.2|29484.2|606
1595832000000|2020-07-27 06:40:00|29507.5|29487.5|29492.3|29472.3|29509.1|29489.1|29490.2|29470.2|586
1595832300000|2020-07-27 06:45:00|29492.6|29472.6|29489.3|29469.3|29494.6|29474.6|29483.4|29463.4|602
1595832600000|2020-07-27 06:50:00|29488.9|29468.9|29492.2|29472.2|29494.4|29474.4|29484.3|29464.3|504
1595832900000|2020-07-27 06:55:00|29492.3|29472.3|29497.6|29477.6|29501|29481|29491.3|29471.3|660
1595833200000|2020-07-27 07:00:00|29497.2|29477.2|29508.2|29488.2|29511.3|29491.3|29492.8|29457|754
1595833500000|2020-07-27 07:05:00|29507.9|29487.9|29514|29494|29520.9|29500.9|29504.5|29484.5|724
1595833800000|2020-07-27 07:10:00|29513.4|29493.4|29507.3|29487.3|29514.1|29494.1|29495.8|29475.8|707
1595834100000|2020-07-27 07:15:00|29507.6|29487.6|29473.8|29453.8|29513.6|29493.6|29471.6|29451.6|701
1595834400000|2020-07-27 07:20:00|29473.9|29453.9|29492|29472|29492.2|29472.2|29456.1|29436.1|759
1595834700000|2020-07-27 07:25:00|29492.1|29472.1|29496.9|29476.9|29500.3|29480.3|29487.7|29467.7|765
1595835000000|2020-07-27 07:30:00|29498.2|29478.2|29517.1|29497.1|29523.9|29503.9|29496.4|29476.4|701
1595835300000|2020-07-27 07:35:00|29516.6|29496.6|29550.6|29530.6|29558.3|29538.3|29515.9|29495.9|811
1595835600000|2020-07-27 07:40:00|29550.2|29530.2|29513.8|29493.8|29552.4|29532.4|29510|29490|742
1595835900000|2020-07-27 07:45:00|29513.7|29493.7|29521.1|29501.1|29523.6|29503.6|29501.9|29481.9|757
1595836200000|2020-07-27 07:50:00|29520.9|29500.9|29534.2|29514.2|29539.1|29519.1|29515.5|29495.5|671
1595836500000|2020-07-27 07:55:00|29534.4|29514.4|29569.5|29519.5|29569.5|29541.6|29531.8|29511.8|717
1595836800000|2020-07-27 08:00:00|29569.1|29519.1|29533.8|29513.8|29569.7|29534.8|29527.5|29507.5|876
1595837100000|2020-07-27 08:05:00|29534.3|29514.3|29573.6|29553.6|29577.4|29557.4|29531.3|29511.3|758
1595837400000|2020-07-27 08:10:00|29573.4|29553.4|29563.7|29543.7|29587|29567|29563.4|29543.4|808
1595837700000|2020-07-27 08:15:00|29564.6|29544.6|29557.3|29537.3|29571.1|29551.1|29554.7|29534.7|634
1595838000000|2020-07-27 08:20:00|29557.9|29537.9|29534.4|29514.4|29559.3|29539.3|29533.1|29513.1|630
1595838300000|2020-07-27 08:25:00|29532.8|29512.8|29525|29505|29540.8|29520.8|29524.7|29504.7|636
1595838600000|2020-07-27 08:30:00|29524.5|29504.5|29540.6|29520.6|29547.8|29527.8|29524.5|29504.5|747
1595838900000|2020-07-27 08:35:00|29540.8|29520.8|29535.8|29515.8|29541.8|29521.8|29528.2|29508.2|640
1595839200000|2020-07-27 08:40:00|29535.5|29515.5|29554|29534|29554.7|29534.7|29532.4|29512.4|661
1595839500000|2020-07-27 08:45:00|29552.7|29532.7|29563.8|29543.8|29565.2|29545.2|29552.7|29532.7|651
1595839800000|2020-07-27 08:50:00|29563.7|29543.7|29569.9|29549.9|29576|29556|29563.2|29543.2|663
1595840100000|2020-07-27 08:55:00|29569|29549|29577.9|29557.9|29578.5|29558.5|29568|29548|554
1595840400000|2020-07-27 09:00:00|29577.2|29557.2|29582.8|29562.8|29583.3|29563.3|29566.1|29546.1|601
1595840700000|2020-07-27 09:05:00|29582.7|29562.7|29579.5|29559.5|29584.1|29564.1|29575.2|29555.2|605
1595841000000|2020-07-27 09:10:00|29579.4|29559.4|29597.1|29577.1|29598.8|29578.8|29568.1|29548.1|669
1595841300000|2020-07-27 09:15:00|29597.2|29577.2|29618.1|29598.1|29618.6|29598.6|29591.8|29571.8|633
1595841600000|2020-07-27 09:20:00|29617.2|29597.2|29610.6|29590.6|29622.1|29602.1|29608.5|29588.5|644
1595841900000|2020-07-27 09:25:00|29610.9|29590.9|29593.3|29573.3|29612.2|29592.2|29587.3|29567.3|608
1595842200000|2020-07-27 09:30:00|29592.7|29572.7|29598.6|29578.6|29609.3|29589.3|29591|29571|644
1595842500000|2020-07-27 09:35:00|29598.3|29578.3|29575.8|29555.8|29598.8|29578.8|29571.5|29551.5|624
1595842800000|2020-07-27 09:40:00|29575.4|29555.4|29577.3|29557.3|29582|29562|29572.1|29552.1|512
1595843100000|2020-07-27 09:45:00|29577.2|29557.2|29569|29549|29582.1|29562.1|29567.9|29547.9|564
1595843400000|2020-07-27 09:50:00|29569.5|29549.5|29550.9|29530.9|29571.2|29551.2|29549.6|29529.6|660
1595843700000|2020-07-27 09:55:00|29550.7|29530.7|29549.7|29529.7|29562.7|29542.7|29546.1|29526.1|528
1595844000000|2020-07-27 10:00:00|29549.4|29529.4|29543.4|29523.4|29550.2|29530.2|29540|29520|555
1595844300000|2020-07-27 10:05:00|29543|29523|29542.7|29522.7|29544.4|29524.4|29538|29518|455
1595844600000|2020-07-27 10:10:00|29542.8|29522.8|29541.4|29521.4|29546.4|29526.4|29539.8|29519.8|572
1595844900000|2020-07-27 10:15:00|29541.3|29521.3|29528.7|29508.7|29544.9|29524.9|29527.1|29507.1|691
1595845200000|2020-07-27 10:20:00|29528.3|29508.3|29509.4|29489.4|29550.6|29530.6|29509.4|29489.4|691
1595845500000|2020-07-27 10:25:00|29509.8|29489.8|29498.3|29478.3|29524.1|29504.1|29493.7|29473.7|722
1595845800000|2020-07-27 10:30:00|29498.1|29478.1|29514.4|29494.4|29516.1|29496.1|29498.1|29478.1|697
1595846100000|2020-07-27 10:35:00|29513.8|29493.8|29518|29498|29518.4|29498.4|29504|29484|594
1595846400000|2020-07-27 10:40:00|29517.1|29497.1|29515.2|29495.2|29524.4|29504.4|29512.6|29492.6|566
1595846700000|2020-07-27 10:45:00|29515.4|29495.4|29503.4|29483.4|29516.5|29496.5|29500.1|29480.1|591
1595847000000|2020-07-27 10:50:00|29503.3|29483.3|29506.6|29486.6|29511.2|29491.2|29500.1|29480.1|536
1595847300000|2020-07-27 10:55:00|29506.5|29486.5|29518.5|29498.5|29525|29505|29506.3|29486.3|650
1595847600000|2020-07-27 11:00:00|29517.7|29497.7|29522.2|29502.2|29528.3|29508.3|29506.7|29486.7|665
1595847900000|2020-07-27 11:05:00|29521.6|29501.6|29529.6|29509.6|29533.3|29513.3|29521.4|29501.4|631
1595848200000|2020-07-27 11:10:00|29529.7|29509.7|29536.7|29516.7|29537.8|29517.8|29519.3|29499.3|633
1595848500000|2020-07-27 11:15:00|29536.3|29516.3|29513.6|29493.6|29536.5|29516.5|29511|29491|683
1595848800000|2020-07-27 11:20:00|29513.5|29493.5|29500.7|29480.7|29514.9|29494.9|29498.7|29478.7|625
1595849100000|2020-07-27 11:25:00|29501.1|29481.1|29484.7|29464.7|29501.3|29481.3|29479.2|29459.2|585
1595849400000|2020-07-27 11:30:00|29484.6|29464.6|29492.4|29472.4|29498.1|29478.1|29483.4|29463.4|706
1595849700000|2020-07-27 11:35:00|29493.1|29473.1|29491.6|29471.6|29495.7|29475.7|29489.8|29469.8|469
1595850000000|2020-07-27 11:40:00|29492|29472|29479.3|29459.3|29492|29472|29479.1|29459.1|529
1595850300000|2020-07-27 11:45:00|29479.2|29459.2|29517.5|29497.5|29519.3|29499.3|29479.2|29459.2|640
1595850600000|2020-07-27 11:50:00|29517.4|29497.4|29500|29480|29517.4|29497.4|29497.6|29477.6|582
1595850900000|2020-07-27 11:55:00|29500.2|29480.2|29463.8|29443.8|29510.5|29490.5|29458.7|29438.7|776
1595851200000|2020-07-27 12:00:00|29464.9|29444.9|29463|29443|29476.1|29456.1|29462.9|29442.9|790
1595851500000|2020-07-27 12:05:00|29462.2|29442.2|29459.4|29439.4|29465.3|29445.3|29452.5|29432.5|704
1595851800000|2020-07-27 12:10:00|29459.5|29439.5|29424.5|29404.5|29464.7|29444.7|29414.5|29394.5|866
1595852100000|2020-07-27 12:15:00|29423|29403|29449|29429|29449.7|29429.7|29422.7|29402.7|786
1595852400000|2020-07-27 12:20:00|29448.3|29428.3|29475.1|29455.1|29485.5|29465.5|29444|29424|768
1595852700000|2020-07-27 12:25:00|29475.5|29455.5|29473.2|29453.2|29497.7|29471.7|29471.5|29447.7|746
1595853000000|2020-07-27 12:30:00|29473.5|29453.5|29455.1|29435.1|29485.1|29465.1|29454.9|29434.9|819
1595853300000|2020-07-27 12:35:00|29454.1|29434.1|29472.1|29452.1|29488.8|29468.8|29454.1|29434.1|806
1595853600000|2020-07-27 12:40:00|29472.5|29452.5|29480.2|29460.2|29483.9|29463.9|29464.4|29444.4|716
1595853900000|2020-07-27 12:45:00|29480.1|29460.1|29478|29458|29494.8|29474.8|29476.6|29456.6|696
1595854200000|2020-07-27 12:50:00|29478.1|29458.1|29482.6|29462.6|29489.6|29469.6|29476.5|29456.5|573
1595854500000|2020-07-27 12:55:00|29482.7|29462.7|29484.5|29464.5|29487.4|29467.4|29469.6|29449.6|569
1595854800000|2020-07-27 13:00:00|29484.4|29464.4|29456|29436|29486.3|29466.3|29453.2|29433.2|578
1595855100000|2020-07-27 13:05:00|29455.4|29435.4|29490.5|29470.5|29494.2|29474.2|29455.4|29435.4|761
1595855400000|2020-07-27 13:10:00|29490|29470|29495.3|29475.3|29499.1|29479.1|29484|29464|740
1595855700000|2020-07-27 13:15:00|29495.1|29475.1|29497.9|29477.9|29506.1|29486.1|29494.6|29474.6|607
1595856000000|2020-07-27 13:20:00|29497.7|29477.7|29516.6|29496.6|29521.9|29501.9|29495.5|29475.5|596
1595856300000|2020-07-27 13:25:00|29516.4|29496.4|29504.2|29484.2|29520.4|29500.4|29502.5|29482.5|639
1595856600000|2020-07-27 13:30:00|29503.2|29483.2|29493.1|29473.1|29510.2|29490.2|29485.7|29465.7|763
1595856900000|2020-07-27 13:35:00|29493|29473|29480.7|29460.7|29497.1|29477.1|29480.3|29460.3|719
1595857200000|2020-07-27 13:40:00|29480.6|29460.6|29437.7|29417.7|29480.7|29460.7|29430|29410|749
1595857500000|2020-07-27 13:45:00|29438.4|29418.4|29400|29380|29438.5|29418.5|29395.1|29375.1|760
1595857800000|2020-07-27 13:50:00|29401.3|29381.3|29399.6|29379.6|29409.5|29389.5|29396.3|29376.3|673
1595858100000|2020-07-27 13:55:00|29400.1|29380.1|29394.4|29374.4|29403.2|29383.2|29386.7|29366.7|758
1595858400000|2020-07-27 14:00:00|29394.8|29374.8|29396.7|29376.7|29407.6|29387.6|29387.8|29367.8|759
1595858700000|2020-07-27 14:05:00|29396.8|29376.8|29390.5|29370.5|29398.4|29378.4|29382.1|29362.1|721
1595859000000|2020-07-27 14:10:00|29390.3|29370.3|29392|29372|29397.8|29377.8|29384.1|29364.1|684
1595859300000|2020-07-27 14:15:00|29391.6|29371.6|29404.3|29384.3|29405|29385|29381.9|29361.9|805
1595859600000|2020-07-27 14:20:00|29404|29384|29383.2|29363.2|29404.5|29384.5|29381.1|29361.1|736
1595859900000|2020-07-27 14:25:00|29383.4|29363.4|29385.7|29365.7|29394.1|29374.1|29365.7|29345.7|748
1595860200000|2020-07-27 14:30:00|29386.4|29366.4|29376.6|29356.6|29416.1|29396.1|29361.8|29341.8|837
1595860500000|2020-07-27 14:35:00|29376.7|29356.7|29341.5|29321.5|29380.6|29360.6|29341.5|29321.5|874
1595860800000|2020-07-27 14:40:00|29341.2|29321.2|29345|29325|29359.4|29339.4|29340.8|29320.8|857
1595861100000|2020-07-27 14:45:00|29344.5|29324.5|29347.3|29327.3|29353|29333|29341.4|29321.4|722
1595861400000|2020-07-27 14:50:00|29346.4|29326.4|29361.8|29341.8|29363.6|29343.6|29344.4|29324.4|701
1595861700000|2020-07-27 14:55:00|29360.7|29340.7|29327.1|29307.1|29362.8|29342.8|29324.5|29304.5|880
1595862000000|2020-07-27 15:00:00|29327.5|29307.5|29326.2|29306.2|29330.5|29310.5|29313.3|29293.3|895
1595862300000|2020-07-27 15:05:00|29326.1|29306.1|29321.4|29301.4|29332.1|29312.1|29315.9|29295.9|774
1595862600000|2020-07-27 15:10:00|29319.5|29299.5|29303|29283|29327.9|29307.9|29293.9|29273.9|678
1595862900000|2020-07-27 15:15:00|29302.8|29282.8|29300.3|29280.3|29310.8|29290.8|29290.2|29270.2|669
1595863200000|2020-07-27 15:20:00|29301|29281|29329.3|29309.3|29333.2|29313.2|29301|29281|678
1595863500000|2020-07-27 15:25:00|29329.5|29309.5|29376.3|29356.3|29416.5|29383.3|29326.9|29306.9|805
1595863800000|2020-07-27 15:30:00|29376|29356|29376.4|29356.4|29380.3|29360.3|29371.3|29351.3|742
1595864100000|2020-07-27 15:35:00|29376.1|29356.1|29370.7|29350.7|29384.8|29364.8|29367.2|29347.2|742
1595864400000|2020-07-27 15:40:00|29370.8|29350.8|29379.5|29359.5|29379.8|29359.8|29366.4|29346.4|654
1595864700000|2020-07-27 15:45:00|29379.4|29359.4|29386|29366|29386.9|29366.9|29374.3|29354.3|582
1595865000000|2020-07-27 15:50:00|29385.9|29365.9|29386.2|29366.2|29394.6|29374.6|29384.8|29364.8|623
1595865300000|2020-07-27 15:55:00|29387.5|29367.5|29423.8|29403.8|29427.3|29407.3|29379.9|29359.9|690
1595865600000|2020-07-27 16:00:00|29423.7|29403.7|29439.8|29419.8|29458.5|29427|29423.3|29403.3|684
1595865900000|2020-07-27 16:05:00|29440.5|29420.5|29439.7|29419.7|29443.8|29423.8|29436.9|29416.9|634
1595866200000|2020-07-27 16:10:00|29439.5|29419.5|29441.6|29421.6|29450.3|29430.3|29436.6|29416.6|627
1595866500000|2020-07-27 16:15:00|29442.1|29422.1|29486.5|29436.5|29510.6|29459.6|29440.5|29417.9|749
1595866800000|2020-07-27 16:20:00|29486.7|29436.7|29463.8|29443.8|29491.8|29459.4|29463.7|29436.7|641
1595867100000|2020-07-27 16:25:00|29464.1|29444.1|29460.6|29440.6|29475|29447.4|29458.4|29424.2|553
1595867400000|2020-07-27 16:30:00|29463.8|29443.8|29441.1|29421.1|29480.4|29446.4|29437.3|29387.3|703
1595867700000|2020-07-27 16:35:00|29441.2|29421.2|29437.4|29417.4|29460.9|29423.3|29434.8|29405.1|587
1595868000000|2020-07-27 16:40:00|29437.5|29417.5|29441.1|29421.1|29442.3|29422.3|29434.4|29414.4|529
1595868300000|2020-07-27 16:45:00|29441.4|29421.4|29451.3|29431.3|29451.4|29431.4|29438.1|29418.1|570
1595868600000|2020-07-27 16:50:00|29451.4|29431.4|29455.7|29435.7|29458.2|29438.2|29448.3|29428.3|589
1595868900000|2020-07-27 16:55:00|29455.6|29435.6|29464.3|29444.3|29469.3|29449.3|29453.7|29433.7|639
1595869200000|2020-07-27 17:00:00|29465.4|29445.4|29450.3|29430.3|29465.5|29445.5|29447.9|29427.9|615
1595869500000|2020-07-27 17:05:00|29450.2|29430.2|29453.9|29433.9|29457.5|29437.5|29448.7|29428.7|469
1595869800000|2020-07-27 17:10:00|29453.5|29433.5|29452.8|29432.8|29459|29439|29450.1|29430.1|429
1595870100000|2020-07-27 17:15:00|29453|29433|29451|29431|29454.1|29434.1|29446.3|29426.3|488
1595870400000|2020-07-27 17:20:00|29450.8|29430.8|29448.8|29428.8|29452.4|29432.4|29445.1|29425.1|434
1595870700000|2020-07-27 17:25:00|29449.1|29429.1|29446.8|29426.8|29449.7|29429.7|29443.1|29423.1|423
1595871000000|2020-07-27 17:30:00|29441.9|29421.9|29444.4|29424.4|29451.5|29431.5|29439.4|29419.4|569
1595871300000|2020-07-27 17:35:00|29443.4|29423.4|29438.9|29418.9|29448.2|29428.2|29438.8|29418.8|516
1595871600000|2020-07-27 17:40:00|29439|29419|29445.6|29425.6|29446.4|29426.4|29437.5|29417.5|522
1595871900000|2020-07-27 17:45:00|29446.7|29426.7|29434.1|29414.1|29446.7|29426.7|29432.6|29412.6|549
1595872200000|2020-07-27 17:50:00|29434|29414|29437.5|29417.5|29440.9|29420.9|29432.9|29412.9|509
1595872500000|2020-07-27 17:55:00|29437.4|29417.4|29444.3|29424.3|29447.4|29427.4|29436|29416|520
1595872800000|2020-07-27 18:00:00|29445.1|29425.1|29443.4|29393.4|29455.6|29425.1|29427|29392.7|544
1595873100000|2020-07-27 18:05:00|29443.5|29393.5|29441.9|29391.9|29444.4|29409.6|29424.5|29389.2|374
1595873400000|2020-07-27 18:10:00|29441.8|29391.8|29411.9|29391.9|29441.8|29405.1|29410.6|29389.4|497
1595873700000|2020-07-27 18:15:00|29411.7|29391.7|29423.8|29403.8|29424.9|29404.9|29405.6|29385.6|426
1595874000000|2020-07-27 18:20:00|29424.1|29404.1|29410.3|29390.3|29424.2|29404.2|29406.6|29386.6|468
1595874300000|2020-07-27 18:25:00|29410.6|29390.6|29420.2|29400.2|29425.8|29405.8|29408.2|29388.2|464
1595874600000|2020-07-27 18:30:00|29420.7|29400.7|29426|29406|29429.5|29409.5|29419.8|29399.8|423
1595874900000|2020-07-27 18:35:00|29426.1|29406.1|29425.5|29405.5|29426.1|29406.1|29420.1|29400.1|316
1595875200000|2020-07-27 18:40:00|29425.3|29405.3|29426.2|29406.2|29430.3|29410.3|29425.2|29405.2|436
1595875500000|2020-07-27 18:45:00|29426.3|29406.3|29431.5|29411.5|29447.1|29412|29425.3|29394.7|434
1595875800000|2020-07-27 18:50:00|29431.4|29411.4|29439.3|29419.3|29455.3|29419.3|29427|29393.1|461
1595876100000|2020-07-27 18:55:00|29439.5|29419.5|29458.5|29408.5|29459.4|29422.5|29436|29399.9|558
1595876400000|2020-07-27 19:00:00|29458.6|29408.6|29459.3|29409.3|29462|29426.6|29442.9|29404.9|571
1595876700000|2020-07-27 19:05:00|29459.4|29409.4|29464.8|29414.8|29465.7|29415.7|29456.7|29406.7|522
1595877000000|2020-07-27 19:10:00|29463.5|29413.5|29478.6|29458.6|29488.8|29460.7|29452|29413.2|588
1595877300000|2020-07-27 19:15:00|29478.2|29458.2|29481.9|29461.9|29498.3|29463.7|29473.2|29440.2|503
1595877600000|2020-07-27 19:20:00|29482.1|29462.1|29468.9|29448.9|29499|29463.9|29463.7|29433.1|442
1595877900000|2020-07-27 19:25:00|29468.8|29448.8|29463.8|29443.8|29484|29450.2|29459.4|29425.9|469
1595878200000|2020-07-27 19:30:00|29464.1|29444.1|29465.6|29445.6|29481.5|29446.5|29459.3|29425.7|437
1595878500000|2020-07-27 19:35:00|29465.8|29445.8|29471.2|29451.2|29489.8|29454.6|29464.9|29431.1|433
1595878800000|2020-07-27 19:40:00|29470.9|29450.9|29476.1|29456.1|29493.3|29460.6|29470.4|29437.5|411
1595879100000|2020-07-27 19:45:00|29476.3|29456.3|29509.1|29459.1|29515|29465|29475.3|29440.2|426
1595879400000|2020-07-27 19:50:00|29509.7|29459.7|29499.3|29448.6|29515.2|29465.2|29499.3|29448.6|489
1595879700000|2020-07-27 19:55:00|29498.4|29448.4|29495.7|29445.7|29501.9|29451.9|29488.6|29438.6|506
1595880000000|2020-07-27 20:00:00|29497.2|29447.2|29491.8|29441.8|29513.3|29458.5|29490.3|29440.3|688
1595880300000|2020-07-27 20:05:00|29492.1|29442.1|29489|29439|29499|29449|29486.7|29436.7|527
1595880600000|2020-07-27 20:10:00|29489.1|29439.1|29490.9|29440.9|29496.8|29446.8|29486.1|29436.1|446
1595880900000|2020-07-27 20:15:00|29491.6|29441.6|29492|29442|29500|29450|29479.7|29429.7|447
1595881200000|2020-07-27 20:20:00|29492.4|29442.4|29488|29438|29494.8|29444.8|29485.3|29435.3|485
1595881500000|2020-07-27 20:25:00|29487.5|29437.5|29491.5|29441.5|29500.4|29450.4|29480.6|29430.6|565
1595881800000|2020-07-27 20:30:00|29492.5|29442.5|29492.9|29442.9|29502.6|29452.6|29488.1|29438.1|624
1595882100000|2020-07-27 20:35:00|29493.1|29443.1|29494.5|29444.5|29499.3|29449.3|29491.1|29441.1|751
1595882400000|2020-07-27 20:40:00|29495.3|29445.3|29490.8|29440.8|29499|29449|29478.9|29428.9|832
1595882700000|2020-07-27 20:45:00|29491|29441|29484.9|29434.9|29497.6|29447.6|29480|29429.2|434
1595883000000|2020-07-27 20:50:00|29484.8|29434.4|29478.2|29424.7|29502.7|29446|29477|29407.8|376
1595883300000|2020-07-27 20:55:00|29484.5|29430.1|29487.3|29420.9|29503.5|29432.9|29477.3|29404.4|451
1595883600000|2020-07-27 21:00:00|29488.3|29416.9|29505.6|29411.8|29507.5|29422|29486.7|29407.8|81
1595883900000|2020-07-27 21:05:00|29505.4|29400.9|29516.1|29396.1|29522.6|29422.6|29495.4|29388|205
1595884200000|2020-07-27 21:10:00|29521.4|29401.4|29511.6|29391.6|29523.7|29438.7|29485|29388.8|211
1595884500000|2020-07-27 21:15:00|29515.5|29395.5|29521.5|29407.1|29545.3|29426.8|29506.5|29389.5|256
1595884800000|2020-07-27 21:20:00|29527.8|29407.8|29495.1|29413|29527.8|29438.4|29488.4|29392.7|265
1595885100000|2020-07-27 21:25:00|29488.3|29423.3|29520.5|29400.5|29525.9|29428.4|29482.9|29393.2|222
1595885400000|2020-07-27 21:30:00|29518|29404.7|29507|29419.6|29526.3|29425.7|29500|29392.2|288
1595885700000|2020-07-27 21:35:00|29510.8|29411.9|29501.5|29418.2|29522.5|29427.3|29496.2|29382|260
1595886000000|2020-07-27 21:40:00|29501.4|29413.9|29509.5|29411.8|29516.9|29424.2|29495.7|29386.2|278
1595886300000|2020-07-27 21:45:00|29520.8|29413.4|29510.3|29407.1|29527.3|29420.6|29496.6|29389.8|228
1595886600000|2020-07-27 21:50:00|29513.7|29409.8|29504.9|29408.3|29524.5|29415.5|29497.6|29402|345
1595886900000|2020-07-27 21:55:00|29505.1|29409.1|29505.5|29406.9|29528.3|29421.4|29496.1|29393|269
1595887200000|2020-07-27 22:00:00|29508.4|29411.8|29504.2|29408.1|29515|29417.7|29490.5|29395.6|523
1595887500000|2020-07-27 22:05:00|29500.4|29413|29490.6|29407.6|29506.6|29415.6|29490|29392.3|551
1595887800000|2020-07-27 22:10:00|29491.2|29408.2|29482.7|29413.8|29495.9|29417.3|29478|29387.4|489
1595888100000|2020-07-27 22:15:00|29483.2|29412.3|29480|29408.2|29484|29417.6|29472.4|29386.1|360
1595888400000|2020-07-27 22:20:00|29479|29410.4|29476.5|29404.5|29483.5|29415.9|29471.8|29398|449
1595888700000|2020-07-27 22:25:00|29478.1|29406.8|29471.5|29398.3|29481|29415.5|29469.9|29398.3|436
1595889000000|2020-07-27 22:30:00|29470.1|29398.8|29470.4|29406.8|29476.3|29409.8|29464.2|29397.3|656
1595889300000|2020-07-27 22:35:00|29469.8|29407.3|29468.1|29399.3|29477.2|29414.8|29463|29397.6|556
1595889600000|2020-07-27 22:40:00|29468.3|29399.6|29465.6|29394.1|29494.5|29411.2|29460|29374.4|451
1595889900000|2020-07-27 22:45:00|29463.2|29395.8|29469.5|29393.6|29483.9|29409.4|29462|29385.3|563
1595890200000|2020-07-27 22:50:00|29470.7|29393.7|29456.5|29382.8|29470.7|29401.4|29452.5|29368.6|517
1595890500000|2020-07-27 22:55:00|29454.3|29384.3|29456.8|29382.3|29463.4|29396.1|29452.3|29375.8|419
1595890800000|2020-07-27 23:00:00|29450|29392|29470.4|29387.4|29479.4|29404.6|29450|29377.7|534
1595891100000|2020-07-27 23:05:00|29469.3|29391.1|29473.3|29406.7|29487|29416.7|29464|29383.6|470
1595891400000|2020-07-27 23:10:00|29474.4|29406.1|29473.3|29410.4|29490.1|29419.3|29470.6|29404.5|490
1595891700000|2020-07-27 23:15:00|29472.7|29411.4|29482.4|29411.2|29493.6|29420.9|29471.2|29405.2|500
1595892000000|2020-07-27 23:20:00|29480.7|29413.4|29485.7|29416.9|29494.3|29427.7|29477.9|29409|647
1595892300000|2020-07-27 23:25:00|29488.9|29419.8|29482.6|29410.6|29497.2|29429.3|29474.3|29408.1|509
1595892600000|2020-07-27 23:30:00|29487.4|29411.9|29464.6|29404.3|29494.9|29422.9|29463.9|29399.7|521
1595892900000|2020-07-27 23:35:00|29478.8|29405.2|29462.2|29401|29480.8|29412.3|29456.8|29393.5|612
1595893200000|2020-07-27 23:40:00|29461.8|29401.1|29453.9|29388|29473.1|29411.2|29453|29384.1|576
1595893500000|2020-07-27 23:45:00|29455.2|29386.7|29449.6|29385.5|29458.3|29398.7|29444.9|29380.9|620
1595893800000|2020-07-27 23:50:00|29447.9|29386.8|29452.7|29383|29457.9|29395.8|29439.1|29374.2|594
1595894100000|2020-07-27 23:55:00|29453.8|29384.4|29463.3|29375.9|29463.3|29395.6|29439.5|29373|872
1595894400000|2020-07-28 00:00:00|29472|29375.7|29478.1|29396.8|29489.8|29405.6|29469.7|29371.3|767
1595894700000|2020-07-28 00:05:00|29474.6|29398.3|29473.2|29398.1|29485|29409|29466.2|29384.1|643
1595895000000|2020-07-28 00:10:00|29475.9|29392.5|29455.9|29383.5|29478.6|29398.2|29453.2|29380.7|791
1595895300000|2020-07-28 00:15:00|29456.2|29384|29450.6|29392.4|29457.1|29396.2|29445.4|29379|651
1595895600000|2020-07-28 00:20:00|29453.7|29392.2|29454.5|29392|29462.3|29402.9|29447.9|29386.3|574
1595895900000|2020-07-28 00:25:00|29454.7|29393|29456.7|29394.4|29463.1|29404.5|29453.4|29391|492
1595896200000|2020-07-28 00:30:00|29456.6|29393.8|29459.5|29400.7|29462.4|29406.5|29452.9|29391.9|466
1595896500000|2020-07-28 00:35:00|29459.2|29400.3|29459.7|29403.6|29464.8|29408|29455|29393.9|574
1595896800000|2020-07-28 00:40:00|29458.5|29402.6|29454.7|29396.7|29459.8|29404|29449|29386.2|568
1595897100000|2020-07-28 00:45:00|29454.2|29396.8|29441.5|29386.8|29456.7|29403.8|29439.3|29378.2|566
1595897400000|2020-07-28 00:50:00|29442|29385.6|29441|29379.2|29446.3|29389|29428.3|29363.4|742
1595897700000|2020-07-28 00:55:00|29440.8|29379|29457|29389.7|29460|29395.9|29440.8|29377.3|697
1595898000000|2020-07-28 01:00:00|29458.6|29393.1|29459.1|29393.6|29464.1|29404.2|29446.4|29382.2|775
1595898300000|2020-07-28 01:05:00|29458.6|29393.2|29463.3|29386.7|29479|29406.4|29454.3|29385.3|680
1595898600000|2020-07-28 01:10:00|29462.7|29386.4|29445.3|29379.5|29464.5|29399.8|29442.3|29376|666
1595898900000|2020-07-28 01:15:00|29445.1|29379.3|29427.6|29366.8|29448.3|29389.4|29425.5|29363.1|721
1595899200000|2020-07-28 01:20:00|29429.4|29365.7|29428.3|29372.1|29433.9|29378.1|29422.8|29361.6|699
1595899500000|2020-07-28 01:25:00|29428.2|29371.5|29439|29386.6|29443.9|29390.5|29427.1|29371.2|712
1595899800000|2020-07-28 01:30:00|29437.4|29381.9|29447.3|29393|29450.1|29399.3|29434.6|29380.3|665
1595900100000|2020-07-28 01:35:00|29447.7|29392.9|29461.6|29402.4|29468.7|29418.3|29446.3|29392.3|716
1595900400000|2020-07-28 01:40:00|29460.8|29403.3|29462.3|29407.1|29468.1|29413|29455.4|29394.2|621
1595900700000|2020-07-28 01:45:00|29463|29408.7|29468.2|29418|29472.6|29419.4|29457.8|29399.7|601
1595901000000|2020-07-28 01:50:00|29467.5|29413.6|29461.8|29410.4|29474.1|29421.1|29461|29406|563
1595901300000|2020-07-28 01:55:00|29462.5|29409.2|29461.9|29407.4|29471.2|29421.2|29458.5|29400.8|515
1595901600000|2020-07-28 02:00:00|29466|29408.6|29459.1|29402.9|29467.3|29413.1|29449.9|29394.3|648
1595901900000|2020-07-28 02:05:00|29459.7|29400.7|29470.4|29417.4|29472.1|29421.1|29458.6|29400.7|583
1595902200000|2020-07-28 02:10:00|29472.8|29416.8|29467.9|29409.6|29473.9|29423.9|29462.9|29405.2|571
1595902500000|2020-07-28 02:15:00|29470.9|29409.9|29462.1|29404.7|29470.9|29419.9|29457.1|29398.6|481
1595902800000|2020-07-28 02:20:00|29462|29403.3|29463.2|29404.8|29468.2|29413.8|29460.3|29401.9|565
1595903100000|2020-07-28 02:25:00|29463.5|29405|29458.6|29399.8|29465.9|29411.4|29453.3|29397.2|579
1595903400000|2020-07-28 02:30:00|29460.2|29403|29456.2|29400.7|29465.3|29410.8|29453.6|29398.9|545
1595903700000|2020-07-28 02:35:00|29456|29400.9|29459.9|29407.2|29462|29408.8|29451.6|29395.9|508
1595904000000|2020-07-28 02:40:00|29460.3|29403.8|29468.9|29418.9|29476.4|29420.9|29459.7|29402.5|582
1595904300000|2020-07-28 02:45:00|29468.6|29418.4|29476.4|29422.2|29477.7|29425.4|29465.6|29411|613
1595904600000|2020-07-28 02:50:00|29476|29422.6|29491.1|29432.6|29494.2|29439|29473.5|29414.9|662
1595904900000|2020-07-28 02:55:00|29490.9|29433|29503.3|29446.4|29507.2|29450.4|29489.7|29429|787
1595905200000|2020-07-28 03:00:00|29503.4|29447|29528.8|29469.1|29530.2|29472|29493.9|29435.5|737
1595905500000|2020-07-28 03:05:00|29528.4|29468.3|29537.5|29478.4|29548.9|29492|29523.4|29459.2|981
1595905800000|2020-07-28 03:10:00|29538.1|29479.1|29536.4|29483.3|29547.6|29489.5|29526.1|29465.8|838
1595906100000|2020-07-28 03:15:00|29536.6|29482.1|29543.3|29484.8|29558.1|29495.7|29531.7|29473.6|766
1595906400000|2020-07-28 03:20:00|29543.2|29484.9|29555.2|29480.4|29559.7|29489.9|29538|29473.6|781
1595906700000|2020-07-28 03:25:00|29556.2|29479.7|29545.1|29468|29563.5|29492.9|29542|29462.9|802
1595907000000|2020-07-28 03:30:00|29546.1|29467.7|29542|29462.5|29552|29472.9|29534|29456.8|699
1595907300000|2020-07-28 03:35:00|29541.9|29461.6|29547.8|29471.1|29548.5|29473.1|29527.8|29454.5|637
1595907600000|2020-07-28 03:40:00|29548.2|29471.4|29546.7|29475.1|29556.9|29482.7|29536.9|29466.4|670
1595907900000|2020-07-28 03:45:00|29547.6|29474.7|29565.9|29486.3|29565.9|29492.1|29542.9|29470.2|753
1595908200000|2020-07-28 03:50:00|29566|29488.3|29594.3|29513.9|29596.6|29519.7|29551.9|29481.2|820
1595908500000|2020-07-28 03:55:00|29593.4|29512.3|29580.7|29520.4|29601|29531.6|29571.3|29501.9|849
1595908800000|2020-07-28 04:00:00|29578.1|29519.5|29575.7|29517.4|29586.5|29535.5|29568.7|29510.2|784
1595909100000|2020-07-28 04:05:00|29574.4|29522.7|29569.4|29514.7|29580|29526.8|29564.2|29508|623
1595909400000|2020-07-28 04:10:00|29569.1|29514.1|29578.3|29524.9|29585.3|29530.4|29566.4|29508|612
1595909700000|2020-07-28 04:15:00|29578.1|29525.9|29586.1|29534.2|29596.5|29543.6|29572.7|29513.9|655
1595910000000|2020-07-28 04:20:00|29586.3|29533.9|29578.7|29517.9|29586.5|29536.5|29571.5|29516.6|672
1595910300000|2020-07-28 04:25:00|29577.7|29517.7|29571.1|29520.2|29579.1|29525.2|29566.8|29510.9|587
1595910600000|2020-07-28 04:30:00|29571.4|29521.2|29552.4|29501.8|29575.1|29522.9|29550.3|29498.8|609
1595910900000|2020-07-28 04:35:00|29553.9|29501.4|29549.4|29499.4|29564.5|29514.5|29547.2|29495.7|602
1595911200000|2020-07-28 04:40:00|29549.6|29499.6|29549.6|29499.6|29555.3|29503.4|29543.4|29489.8|575
1595911500000|2020-07-28 04:45:00|29549.4|29499.4|29548.4|29495.9|29556.3|29505.4|29546.5|29495.8|375
1595911800000|2020-07-28 04:50:00|29548|29498.5|29547.5|29497.5|29555.4|29503.2|29541.2|29487|472
1595912100000|2020-07-28 04:55:00|29547.7|29497.7|29551.4|29500.9|29555.3|29504.5|29540.3|29490|445
1595912400000|2020-07-28 05:00:00|29551.3|29500.8|29550.9|29500.9|29556.3|29506.3|29546.3|29496.3|510
1595912700000|2020-07-28 05:05:00|29550.2|29500.2|29556.1|29506.1|29564.7|29514.7|29547.6|29497.6|540
1595913000000|2020-07-28 05:10:00|29556.2|29506.2|29551|29501|29558.7|29508.7|29544.5|29494.5|479
1595913300000|2020-07-28 05:15:00|29550.9|29500.9|29552|29502|29563.4|29513.4|29549.1|29499.1|452
1595913600000|2020-07-28 05:20:00|29552.9|29502.9|29563.4|29513.4|29568.1|29518.1|29549.7|29499.7|518
1595913900000|2020-07-28 05:25:00|29564.5|29514.5|29569|29519|29570.4|29520.4|29560.3|29510.3|453
1595914200000|2020-07-28 05:30:00|29568.9|29518.9|29565.6|29515.6|29584.3|29534.3|29565.1|29515.1|624
1595914500000|2020-07-28 05:35:00|29566.2|29516.2|29564.1|29514.1|29567.9|29517.9|29560.6|29510.6|431
1595914800000|2020-07-28 05:40:00|29565|29515|29555.9|29505.9|29571.9|29521.9|29553.2|29503.2|625
1595915100000|2020-07-28 05:45:00|29556.4|29506.4|29541.2|29491.2|29557.1|29507.1|29535.8|29485.8|645
1595915400000|2020-07-28 05:50:00|29540.6|29490.6|29538.8|29488.8|29543.7|29493.7|29529.6|29479.6|545
1595915700000|2020-07-28 05:55:00|29539.6|29489.6|29535.3|29485.3|29550.4|29500.4|29526.9|29476.9|651
1595916000000|2020-07-28 06:00:00|29534.9|29484.9|29520.4|29470.4|29538|29488|29509.7|29459.7|909
1595916300000|2020-07-28 06:05:00|29520.8|29470.8|29473.7|29423.7|29529.4|29479.4|29469.6|29419.6|655
1595916600000|2020-07-28 06:10:00|29473.4|29423.4|29529.6|29479.6|29545.2|29495.2|29471.2|29421.2|760
1595916900000|2020-07-28 06:15:00|29529.2|29479.2|29498.2|29478.2|29538.9|29501.8|29491.6|29454.3|735
1595917200000|2020-07-28 06:20:00|29499|29479|29502.8|29482.8|29519.1|29486.5|29494.6|29460.6|724
1595917500000|2020-07-28 06:25:00|29503.2|29483.2|29516.1|29466.1|29533.8|29497.2|29497.5|29463.5|785
1595917800000|2020-07-28 06:30:00|29518|29468|29492.4|29472.4|29518.1|29484.4|29488.4|29457|972
1595918100000|2020-07-28 06:35:00|29493.2|29473.2|29520.8|29500.8|29522.3|29502.3|29491.3|29460.7|780
1595918400000|2020-07-28 06:40:00|29521|29501|29537.9|29517.9|29558.4|29528.1|29520|29500|813
1595918700000|2020-07-28 06:45:00|29537.8|29517.8|29534.9|29514.9|29543.6|29523.6|29520.3|29500.3|768
1595919000000|2020-07-28 06:50:00|29535.6|29515.6|29538.1|29518.1|29548|29523.4|29528.2|29492.6|728
1595919300000|2020-07-28 06:55:00|29537.8|29517.8|29540.1|29520.1|29555|29522.7|29533.8|29503.9|696
1595919600000|2020-07-28 07:00:00|29539.9|29519.9|29517.8|29497.8|29539.9|29519.9|29513.7|29493.7|767
1595919900000|2020-07-28 07:05:00|29517.7|29497.7|29535.8|29515.8|29539.7|29519.7|29511.4|29491.4|699
1595920200000|2020-07-28 07:10:00|29535.5|29515.5|29535.5|29515.5|29540.6|29520.6|29519.1|29499.1|796
1595920500000|2020-07-28 07:15:00|29535.6|29515.6|29536.3|29516.3|29538.1|29518.1|29524.8|29504.8|690
1595920800000|2020-07-28 07:20:00|29536.6|29516.6|29535.8|29515.8|29538.5|29518.5|29527.3|29507.3|735
1595921100000|2020-07-28 07:25:00|29536|29516|29532.3|29512.3|29538.6|29518.6|29527.3|29507.3|685
1595921400000|2020-07-28 07:30:00|29532.4|29512.4|29554.4|29534.4|29556.7|29536.7|29526|29506|849
1595921700000|2020-07-28 07:35:00|29554.1|29534.1|29562.9|29542.9|29573.9|29553.9|29552.7|29532.7|897
1595922000000|2020-07-28 07:40:00|29565.2|29545.2|29570|29550|29571.1|29551.1|29560.4|29540.4|773
1595922300000|2020-07-28 07:45:00|29570.2|29550.2|29565.1|29545.1|29572.6|29552.6|29563.7|29543.7|665
1595922600000|2020-07-28 07:50:00|29565.5|29545.5|29577.9|29557.9|29583.2|29563.2|29562.8|29542.8|815
1595922900000|2020-07-28 07:55:00|29578.1|29558.1|29591|29571|29598|29578|29576|29556|785
1595923200000|2020-07-28 08:00:00|29590.7|29570.7|29586.7|29566.7|29592.2|29572.2|29577.7|29557.7|735
1595923500000|2020-07-28 08:05:00|29586.3|29566.3|29611|29591|29612.1|29592.1|29584.3|29564.3|806
1595923800000|2020-07-28 08:10:00|29610.8|29590.8|29598.9|29578.9|29619.2|29599.2|29595|29575|706
1595924100000|2020-07-28 08:15:00|29599.1|29579.1|29604.5|29584.5|29610.6|29590.6|29596.5|29576.5|675
1595924400000|2020-07-28 08:20:00|29604.6|29584.6|29606.3|29586.3|29612.7|29592.7|29602.9|29582.9|645
1595924700000|2020-07-28 08:25:00|29605.9|29585.9|29604.1|29584.1|29614.4|29594.4|29598.8|29578.8|547
1595925000000|2020-07-28 08:30:00|29604.7|29584.7|29582.3|29562.3|29604.7|29584.7|29579.4|29559.4|660
1595925300000|2020-07-28 08:35:00|29581.8|29561.8|29584|29564|29591.9|29571.9|29580.6|29560.6|633
1595925600000|2020-07-28 08:40:00|29584.1|29564.1|29586.4|29566.4|29590.6|29570.6|29575.6|29555.6|615
1595925900000|2020-07-28 08:45:00|29585.2|29565.2|29579.1|29559.1|29588.8|29568.8|29576.6|29556.6|641
1595926200000|2020-07-28 08:50:00|29579.2|29559.2|29561.8|29541.8|29580.6|29560.6|29561.5|29541.5|607
1595926500000|2020-07-28 08:55:00|29561.5|29541.5|29540.3|29520.3|29561.9|29541.9|29534.8|29514.8|751
1595926800000|2020-07-28 09:00:00|29540.5|29520.5|29542|29522|29547.3|29527.3|29538|29518|667
1595927100000|2020-07-28 09:05:00|29541.3|29521.3|29554.5|29534.5|29556.7|29536.7|29539.7|29519.7|646
1595927400000|2020-07-28 09:10:00|29553.3|29533.3|29559.6|29539.6|29560.7|29540.7|29553|29533|628
1595927700000|2020-07-28 09:15:00|29559.1|29539.1|29561.5|29541.5|29567.2|29547.2|29552.2|29532.2|656
1595928000000|2020-07-28 09:20:00|29561.6|29541.6|29547.1|29527.1|29570|29550|29546|29526|623
1595928300000|2020-07-28 09:25:00|29546.6|29526.6|29533.3|29513.3|29547.4|29527.4|29531|29511|631
1595928600000|2020-07-28 09:30:00|29532.9|29512.9|29538.3|29518.3|29540.6|29520.6|29527|29507|610
1595928900000|2020-07-28 09:35:00|29538.5|29518.5|29533.9|29513.9|29541.7|29521.7|29532.8|29512.8|576
1595929200000|2020-07-28 09:40:00|29534.2|29514.2|29504.8|29484.8|29535|29515|29503.6|29483.6|598
1595929500000|2020-07-28 09:45:00|29505.3|29485.3|29477.7|29457.7|29505.5|29485.5|29476.4|29456.4|748
1595929800000|2020-07-28 09:50:00|29477.2|29457.2|29486.1|29466.1|29487.3|29467.3|29474.2|29454.2|708
1595930100000|2020-07-28 09:55:00|29487.3|29467.3|29515.6|29495.6|29515.9|29495.9|29481.4|29461.4|680
1595930400000|2020-07-28 10:00:00|29515.7|29495.7|29493.9|29473.9|29537|29503.9|29493.2|29473.2|723
1595930700000|2020-07-28 10:05:00|29493.3|29473.3|29495.4|29475.4|29501.7|29481.7|29489.1|29469.1|684
1595931000000|2020-07-28 10:10:00|29494.6|29474.6|29497.3|29477.3|29501.2|29481.2|29488.6|29468.6|681
1595931300000|2020-07-28 10:15:00|29498.1|29478.1|29497.6|29477.6|29502.6|29482.6|29495.7|29475.7|670
1595931600000|2020-07-28 10:20:00|29497.7|29477.7|29503.7|29483.7|29505.9|29485.9|29497|29477|661
1595931900000|2020-07-28 10:25:00|29504.1|29484.1|29500.8|29480.8|29506.3|29486.3|29492.2|29472.2|644
1595932200000|2020-07-28 10:30:00|29499.9|29479.9|29509|29489|29512.5|29492.5|29498.5|29478.5|599
1595932500000|2020-07-28 10:35:00|29509.4|29489.4|29508.3|29488.3|29518.6|29498.6|29507|29487|573
1595932800000|2020-07-28 10:40:00|29508.4|29488.4|29519.5|29499.5|29523.2|29503.2|29492.4|29472.4|657
1595933100000|2020-07-28 10:45:00|29519.9|29499.9|29489.3|29469.3|29519.9|29499.9|29478.1|29458.1|702
1595933400000|2020-07-28 10:50:00|29488.8|29468.8|29494|29474|29499.4|29479.4|29484.1|29464.1|703
1595933700000|2020-07-28 10:55:00|29493.3|29473.3|29502.1|29482.1|29507.5|29487.5|29493.2|29473.2|649
1595934000000|2020-07-28 11:00:00|29501.9|29481.9|29498.8|29478.8|29509.6|29489.6|29489.9|29469.9|707
1595934300000|2020-07-28 11:05:00|29498.5|29478.5|29485|29465|29503.5|29483.5|29484.6|29464.6|550
1595934600000|2020-07-28 11:10:00|29485.7|29465.7|29500.3|29480.3|29501.5|29481.5|29484.6|29464.6|736
1595934900000|2020-07-28 11:15:00|29500.4|29480.4|29504.4|29484.4|29512.4|29492.4|29498.6|29478.6|631
1595935200000|2020-07-28 11:20:00|29504.5|29484.5|29508.5|29488.5|29511.6|29491.6|29500.1|29480.1|633
1595935500000|2020-07-28 11:25:00|29508.7|29488.7|29511.3|29491.3|29521.5|29501.5|29508.7|29488.7|554
1595935800000|2020-07-28 11:30:00|29511.5|29491.5|29535.2|29515.2|29539.5|29519.5|29510.4|29490.4|779
1595936100000|2020-07-28 11:35:00|29534.1|29514.1|29547.4|29527.4|29552.4|29532.4|29533.7|29513.7|837
1595936400000|2020-07-28 11:40:00|29547.6|29527.6|29569.2|29549.2|29572.3|29552.3|29545.1|29525.1|735
1595936700000|2020-07-28 11:45:00|29569.1|29549.1|29603.9|29583.9|29605.9|29585.9|29569.1|29549.1|844
1595937000000|2020-07-28 11:50:00|29603.8|29583.8|29594.2|29574.2|29603.8|29583.8|29590.4|29570.4|670
1595937300000|2020-07-28 11:55:00|29593.7|29573.7|29624.6|29604.6|29632.1|29612.1|29588.9|29568.9|831
1595937600000|2020-07-28 12:00:00|29624.2|29604.2|29603|29583|29628.1|29608.1|29601.4|29581.4|811
1595937900000|2020-07-28 12:05:00|29603.8|29583.8|29622.5|29602.5|29622.8|29602.8|29596|29576|714
1595938200000|2020-07-28 12:10:00|29622.4|29602.4|29625.3|29605.3|29640.8|29620.8|29619.8|29599.8|822
1595938500000|2020-07-28 12:15:00|29623.6|29603.6|29624.3|29604.3|29629.6|29609.6|29617.6|29597.6|925
1595938800000|2020-07-28 12:20:00|29624.6|29604.6|29598.6|29578.6|29625.3|29605.3|29597.7|29577.7|563
1595939100000|2020-07-28 12:25:00|29598.4|29578.4|29562.8|29542.8|29599.5|29579.5|29556.6|29520.3|809
1595939400000|2020-07-28 12:30:00|29562.7|29542.7|29552.4|29532.4|29568.9|29548.9|29544.8|29524.8|815
1595939700000|2020-07-28 12:35:00|29552.9|29532.9|29516.6|29496.6|29555.3|29535.3|29514.1|29494.1|649
1595940000000|2020-07-28 12:40:00|29515.6|29495.6|29530.1|29510.1|29530.1|29510.1|29502.8|29482.8|732
1595940300000|2020-07-28 12:45:00|29529.9|29509.9|29539.8|29519.8|29566|29529.5|29522.3|29502.3|717
1595940600000|2020-07-28 12:50:00|29540.3|29520.3|29545.1|29525.1|29571.7|29543.1|29538.9|29506.4|757
1595940900000|2020-07-28 12:55:00|29545.3|29525.3|29560.3|29540.3|29575.8|29548.6|29545.3|29514.4|771
1595941200000|2020-07-28 13:00:00|29560.4|29540.4|29562|29542|29577.3|29545.2|29551.9|29525.7|726
1595941500000|2020-07-28 13:05:00|29563.8|29543.8|29578|29558|29597.1|29565.8|29553.8|29520|844
1595941800000|2020-07-28 13:10:00|29578.2|29558.2|29580.8|29560.8|29604.9|29571.4|29565.5|29539.1|779
1595942100000|2020-07-28 13:15:00|29584.3|29564.3|29587.6|29567.6|29591.7|29571.7|29577.4|29557.4|784
1595942400000|2020-07-28 13:20:00|29587.4|29567.4|29584.9|29564.9|29591.1|29571.1|29583.8|29563.8|633
1595942700000|2020-07-28 13:25:00|29584.1|29564.1|29583.9|29563.9|29592.1|29572.1|29578|29558|665
1595943000000|2020-07-28 13:30:00|29583.4|29563.4|29553.9|29533.9|29584.1|29564.1|29534.7|29498.4|1004
1595943300000|2020-07-28 13:35:00|29553.6|29533.6|29578|29558|29608.9|29570|29535.6|29515.6|971
1595943600000|2020-07-28 13:40:00|29578.3|29558.3|29553.5|29533.5|29610.9|29565.4|29546.7|29525.4|877
1595943900000|2020-07-28 13:45:00|29553.3|29533.3|29536.2|29516.2|29571.2|29538.5|29526.3|29504.1|876
1595944200000|2020-07-28 13:50:00|29537.1|29517.1|29552.3|29532.3|29573.1|29536.9|29525.1|29501.7|937
1595944500000|2020-07-28 13:55:00|29554.5|29534.5|29564.4|29514.4|29570.7|29538.6|29543.3|29507.6|805
1595944800000|2020-07-28 14:00:00|29565|29515|29550.3|29530.3|29575.3|29535.2|29543.8|29515|914
1595945100000|2020-07-28 14:05:00|29550.2|29530.2|29563.5|29543.5|29603|29558.7|29545|29519.8|908
1595945400000|2020-07-28 14:10:00|29562.6|29542.6|29534.9|29514.9|29572.2|29542.7|29532.3|29512.3|893
1595945700000|2020-07-28 14:15:00|29534.5|29514.5|29514.1|29494.1|29536.6|29516.6|29503.3|29474.7|893
1595946000000|2020-07-28 14:20:00|29513.7|29493.7|29559.9|29509.9|29573.3|29535.6|29499.2|29479.2|904
1595946300000|2020-07-28 14:25:00|29559.7|29509.7|29562.4|29542.4|29582.5|29547.2|29539.8|29502.1|888
1595946600000|2020-07-28 14:30:00|29561.7|29541.7|29624.1|29574.1|29624.1|29574.1|29558.9|29531|950
1595946900000|2020-07-28 14:35:00|29623|29573|29602.5|29582.5|29626.4|29590.4|29587.3|29559.8|875
1595947200000|2020-07-28 14:40:00|29602|29582|29588.5|29568.5|29610.8|29590.8|29580.3|29560.3|792
1595947500000|2020-07-28 14:45:00|29590.6|29570.6|29628.8|29578.8|29636.8|29602.6|29567.2|29544.4|874
1595947800000|2020-07-28 14:50:00|29613.4|29593.4|29599.4|29579.4|29634.5|29597.4|29596|29572.7|808
1595948100000|2020-07-28 14:55:00|29600.7|29580.7|29607.6|29587.6|29628|29596.3|29595.2|29561.2|947
1595948400000|2020-07-28 15:00:00|29607.2|29587.2|29615.8|29595.8|29643.7|29610.6|29604.4|29575|852
1595948700000|2020-07-28 15:05:00|29615.4|29595.4|29639.3|29619.3|29662.1|29625.2|29615.4|29581.6|865
1595949000000|2020-07-28 15:10:00|29638.4|29618.4|29636.5|29586.5|29651.6|29624.7|29611.9|29576.5|891
1595949300000|2020-07-28 15:15:00|29636.8|29586.8|29640.1|29620.1|29654.6|29621.2|29611.9|29576.7|818
1595949600000|2020-07-28 15:20:00|29640.4|29620.4|29625.4|29605.4|29655.8|29623.5|29621.1|29586|761
1595949900000|2020-07-28 15:25:00|29624.4|29604.4|29642.8|29592.8|29650.9|29615.6|29619.2|29586.6|738
1595950200000|2020-07-28 15:30:00|29642.5|29592.5|29616.7|29596.7|29645.8|29610.9|29614.8|29580|718
1595950500000|2020-07-28 15:35:00|29616.3|29596.3|29617|29597|29642.8|29609.8|29610.1|29577.4|731
1595950800000|2020-07-28 15:40:00|29616.8|29596.8|29598.5|29578.5|29621.8|29597|29596.4|29562.3|680
1595951100000|2020-07-28 15:45:00|29598.8|29578.8|29589.8|29569.8|29624.5|29590|29588.1|29554.9|657
1595951400000|2020-07-28 15:50:00|29589.6|29569.6|29583.9|29563.9|29601.9|29575|29582.9|29551|583
1595951700000|2020-07-28 15:55:00|29585.1|29565.1|29577.5|29557.5|29600.4|29566.9|29576.5|29546.7|613
1595952000000|2020-07-28 16:00:00|29578.2|29558.2|29596.7|29546.7|29603.5|29560.9|29577.6|29538.9|641
1595952300000|2020-07-28 16:05:00|29595.5|29545.5|29603.7|29553.7|29606|29568.5|29585.4|29545.3|530
1595952600000|2020-07-28 16:10:00|29603.5|29553.5|29620|29570|29620.4|29575.2|29588.6|29550.9|516
1595952900000|2020-07-28 16:15:00|29619.8|29569.8|29610.8|29560.8|29620.8|29570.8|29607.7|29557.7|582
1595953200000|2020-07-28 16:20:00|29610.7|29560.7|29615.1|29565.1|29620.6|29570.6|29610.4|29560.4|576
1595953500000|2020-07-28 16:25:00|29614.9|29564.9|29615.7|29565.7|29622.4|29572.4|29613.6|29563.6|509
1595953800000|2020-07-28 16:30:00|29615.6|29565.6|29614.1|29564.1|29620|29570|29612.8|29562.8|478
1595954100000|2020-07-28 16:35:00|29614|29564|29607.7|29557.7|29615.2|29565.2|29602|29552|543
1595954400000|2020-07-28 16:40:00|29606.3|29556.3|29611.4|29561.4|29613.1|29563.1|29605.9|29555.9|452
1595954700000|2020-07-28 16:45:00|29612.2|29562.2|29606.2|29556.2|29614.4|29564.4|29606.1|29556.1|441
1595955000000|2020-07-28 16:50:00|29606.6|29556.6|29602.7|29552.7|29607.6|29563.9|29582.5|29544.7|518
1595955300000|2020-07-28 16:55:00|29603.2|29553.2|29587.3|29567.3|29605.7|29571|29586.5|29548|501
1595955600000|2020-07-28 17:00:00|29587.4|29567.4|29606.4|29556.4|29612|29577|29586.8|29551.8|382
1595955900000|2020-07-28 17:05:00|29606.5|29556.5|29585.8|29565.8|29607.6|29573.9|29584.4|29547.8|469
1595956200000|2020-07-28 17:10:00|29585.9|29565.9|29599.3|29549.3|29602|29567.7|29582.4|29547|459
1595956500000|2020-07-28 17:15:00|29599.2|29549.2|29597.7|29547.7|29602.1|29567.2|29580.4|29544.4|424
1595956800000|2020-07-28 17:20:00|29597.6|29547.6|29595.4|29575.4|29608.8|29575.4|29580|29544|480
1595957100000|2020-07-28 17:25:00|29595.3|29575.3|29616.2|29566.2|29619.4|29583.8|29595.3|29561|450
1595957400000|2020-07-28 17:30:00|29615|29565|29589.6|29569.6|29615.6|29580|29589.6|29554.9|388
1595957700000|2020-07-28 17:35:00|29589.4|29569.4|29603.2|29553.2|29608.5|29574.1|29587.8|29552.9|374
1595958000000|2020-07-28 17:40:00|29603.1|29553.1|29602|29552|29605.2|29568.8|29587|29550.3|421
1595958300000|2020-07-28 17:45:00|29601.1|29551.1|29595.8|29545.8|29604.3|29569.5|29581.2|29544.5|419
1595958600000|2020-07-28 17:50:00|29596.2|29546.2|29598.2|29548.2|29599.6|29566|29581.1|29544.7|394
1595958900000|2020-07-28 17:55:00|29598|29548|29609.6|29559.6|29610|29567|29583.7|29547|418
1595959200000|2020-07-28 18:00:00|29609.7|29559.7|29609.7|29559.7|29613.5|29574.2|29593.1|29555.8|479
1595959500000|2020-07-28 18:05:00|29609.6|29559.6|29619|29569|29620.3|29583.1|29592.6|29557|479
1595959800000|2020-07-28 18:10:00|29618.9|29568.9|29626.1|29576.1|29627.6|29587.2|29604.3|29565.9|445
1595960100000|2020-07-28 18:15:00|29626.3|29576.3|29615.7|29595.7|29633.1|29597.5|29615.5|29572.3|404
1595960400000|2020-07-28 18:20:00|29616.4|29596.4|29631.5|29581.5|29633.2|29597.5|29605.4|29571.2|484
1595960700000|2020-07-28 18:25:00|29616.5|29596.5|29632.9|29582.9|29639.6|29599.2|29613.6|29578.8|506
1595961000000|2020-07-28 18:30:00|29632.4|29582.4|29632.6|29582.6|29634.5|29598.4|29614.7|29579|408
1595961300000|2020-07-28 18:35:00|29617.1|29597.1|29619.1|29569.1|29630.7|29597.2|29605.5|29565.2|435
1595961600000|2020-07-28 18:40:00|29619.4|29569.4|29618.8|29568.8|29620.9|29586.1|29601.3|29565|427
1595961900000|2020-07-28 18:45:00|29618.4|29568.4|29625.4|29575.4|29629.7|29595.7|29603.6|29568.3|465
1595962200000|2020-07-28 18:50:00|29625.5|29575.5|29625|29575|29628.4|29592.9|29605.8|29568.9|504
1595962500000|2020-07-28 18:55:00|29624.6|29574.6|29626.2|29576.2|29628|29590.9|29604.1|29569.2|517
1595962800000|2020-07-28 19:00:00|29626.4|29576.4|29636.7|29586.7|29638.2|29601.3|29617.3|29574.6|531
1595963100000|2020-07-28 19:05:00|29636.5|29586.5|29630|29580|29638.6|29594.2|29613.5|29574.5|463
1595963400000|2020-07-28 19:10:00|29630.2|29580.2|29633.1|29583.1|29633.4|29594.6|29612.2|29573.9|461
1595963700000|2020-07-28 19:15:00|29633|29583|29625.5|29575.5|29635.6|29597.6|29617.1|29574.7|422
1595964000000|2020-07-28 19:20:00|29625.7|29575.7|29627.7|29577.7|29630.8|29595.9|29612.4|29574.7|412
1595964300000|2020-07-28 19:25:00|29628|29578|29631.7|29581.7|29631.7|29594.3|29611.1|29575.7|378
1595964600000|2020-07-28 19:30:00|29631.9|29581.9|29630.2|29580.2|29635.2|29599.1|29613.9|29575.1|516
1595964900000|2020-07-28 19:35:00|29630.3|29580.3|29630.7|29580.7|29631.8|29598.2|29612.9|29577.2|510
1595965200000|2020-07-28 19:40:00|29630.3|29580.3|29651.7|29601.7|29655.5|29605.5|29617.3|29580.1|579
1595965500000|2020-07-28 19:45:00|29654.6|29604.6|29649.4|29599.4|29655.1|29605.1|29644.4|29594.4|664
1595965800000|2020-07-28 19:50:00|29649.5|29599.5|29647.4|29597.4|29655.9|29605.9|29639.8|29589.8|770
1595966100000|2020-07-28 19:55:00|29645.9|29595.9|29657.3|29607.3|29662.7|29612.7|29644.8|29594.8|838
1595966400000|2020-07-28 20:00:00|29656.5|29606.5|29648|29598|29658.4|29608.4|29647.3|29597.3|589
1595966700000|2020-07-28 20:05:00|29647.8|29597.8|29647|29597|29649.9|29599.9|29645.2|29595.2|317
1595967000000|2020-07-28 20:10:00|29646.7|29596.7|29643.2|29593.2|29648.4|29598.4|29639.6|29589.6|581
1595967300000|2020-07-28 20:15:00|29643.3|29593.3|29638.8|29588.8|29644.9|29594.9|29636.9|29586.9|406
1595967600000|2020-07-28 20:20:00|29639|29589|29642.8|29592.8|29644.8|29594.8|29638.7|29588.7|379
1595967900000|2020-07-28 20:25:00|29642.9|29592.9|29645.9|29595.9|29648.3|29598.3|29640.9|29590.9|401
1595968200000|2020-07-28 20:30:00|29645.5|29595.5|29648.9|29598.9|29650.7|29600.7|29643.2|29593.2|355
1595968500000|2020-07-28 20:35:00|29649.1|29599.1|29649.3|29599.3|29654.9|29604.9|29647|29597|360
1595968800000|2020-07-28 20:40:00|29650.1|29600.1|29649.7|29599.7|29656.1|29606.1|29647.7|29597.7|434
1595969100000|2020-07-28 20:45:00|29651|29601|29646.2|29596.2|29653.8|29603.8|29644.1|29594.1|429
1595969400000|2020-07-28 20:50:00|29645.2|29595.2|29645|29595|29651.1|29601.1|29634.6|29584.6|376
1595969700000|2020-07-28 20:55:00|29646.7|29596.7|29657.3|29596.3|29658.2|29601.9|29643.6|29570.1|536
1595970000000|2020-07-28 21:00:00|29663.3|29585.4|29664.8|29565.2|29673|29585.4|29662.1|29554.7|97
1595970300000|2020-07-28 21:05:00|29667|29547|29677|29557|29695.4|29593.5|29643|29526.2|142
1595970600000|2020-07-28 21:10:00|29674.6|29565.7|29666|29546|29684.3|29581.2|29656.2|29540.9|158
1595970900000|2020-07-28 21:15:00|29687.7|29567.7|29673.2|29560.4|29688.1|29577.9|29656.1|29542.3|146
1595971200000|2020-07-28 21:20:00|29680.8|29560.8|29666|29560.4|29681.3|29580.5|29657.8|29548.5|170
1595971500000|2020-07-28 21:25:00|29666.3|29559.3|29660.9|29540.9|29679.4|29576.3|29652.4|29540.9|195
1595971800000|2020-07-28 21:30:00|29675.4|29555.4|29653.9|29564.5|29675.4|29571.5|29645.6|29533.3|267
1595972100000|2020-07-28 21:35:00|29655.6|29562.6|29653.3|29563.6|29668.7|29573.1|29642.6|29538.7|183
1595972400000|2020-07-28 21:40:00|29642.4|29572.5|29642|29571.1|29667.2|29573.5|29636.2|29540.9|324
1595972700000|2020-07-28 21:45:00|29649.4|29568.2|29647.5|29567.1|29673.2|29574.3|29641.3|29543.9|316
1595973000000|2020-07-28 21:50:00|29641.4|29571.1|29659.3|29554|29672|29571.9|29640.4|29547.7|377
1595973300000|2020-07-28 21:55:00|29658.7|29558|29669.7|29549.7|29675.6|29571.6|29642.3|29544.2|249
1595973600000|2020-07-28 22:00:00|29667.9|29547.9|29648.1|29565.7|29671.2|29578.4|29634.4|29546.7|479
1595973900000|2020-07-28 22:05:00|29650|29564.6|29648.6|29560.6|29662|29575|29640|29540.9|351
1595974200000|2020-07-28 22:10:00|29648.5|29560.5|29650.5|29555.6|29662.5|29576.2|29638.3|29532.4|296
1595974500000|2020-07-28 22:15:00|29648.5|29558.8|29640.8|29570.4|29661.3|29573.4|29640.3|29532.8|303
1595974800000|2020-07-28 22:20:00|29640|29574|29645.9|29550|29655|29574|29638.7|29528.5|302
1595975100000|2020-07-28 22:25:00|29647.9|29549.1|29652.7|29577.6|29662.3|29582.1|29636.1|29537.5|330
1595975400000|2020-07-28 22:30:00|29652.5|29576.7|29646.2|29570.6|29656.9|29586.5|29640|29560.4|415
1595975700000|2020-07-28 22:35:00|29646.3|29571.8|29642.9|29566.9|29649.8|29586.1|29639.2|29559.3|380
1595976000000|2020-07-28 22:40:00|29643|29566.3|29642.5|29573.5|29649.5|29585.8|29639.4|29561.9|338
1595976300000|2020-07-28 22:45:00|29641.8|29572.9|29643.4|29570.2|29648.1|29585.5|29639|29548.5|326
1595976600000|2020-07-28 22:50:00|29643.5|29571.3|29639.4|29578.4|29648.2|29584.4|29638.9|29557.5|318
1595976900000|2020-07-28 22:55:00|29639.3|29578.9|29644.8|29569.8|29646.5|29584.2|29638.4|29557.3|380
1595977200000|2020-07-28 23:00:00|29649|29573|29644.3|29574.8|29649|29581.3|29639.5|29543.5|389
1595977500000|2020-07-28 23:05:00|29644.6|29565.3|29639.3|29573.4|29646.2|29590.2|29638|29557.1|325
1595977800000|2020-07-28 23:10:00|29639.6|29563.9|29641.4|29577.8|29646.5|29581.1|29634|29561.3|316
1595978100000|2020-07-28 23:15:00|29639.9|29579.3|29638.8|29579.9|29647|29581.5|29637.1|29571.5|308
1595978400000|2020-07-28 23:20:00|29638.6|29577.9|29645|29578.8|29649.5|29586.6|29638.6|29573|381
1595978700000|2020-07-28 23:25:00|29644.9|29579.6|29645.3|29579.6|29649.3|29583.9|29641.4|29574.5|300
1595979000000|2020-07-28 23:30:00|29645.2|29579.5|29643.8|29572.1|29649.2|29586.8|29638.6|29572.1|342
1595979300000|2020-07-28 23:35:00|29643.2|29577.2|29640.9|29574.7|29645.8|29585.9|29637.3|29572.3|328
1595979600000|2020-07-28 23:40:00|29641.7|29574.4|29637.4|29576.6|29644.5|29585.7|29630.2|29561.9|302
1595979900000|2020-07-28 23:45:00|29641.6|29576.3|29641.8|29575.3|29645.2|29583.3|29629.2|29564.9|405
1595980200000|2020-07-28 23:50:00|29642.7|29574.5|29642.6|29574.3|29649.5|29585.8|29640.1|29572.8|421
1595980500000|2020-07-28 23:55:00|29643.2|29575.2|29642.1|29579.9|29647.1|29584.7|29635|29569|333
1595980800000|2020-07-29 00:00:00|29643.2|29579.2|29644.9|29572.5|29651.2|29579.2|29634.7|29563.4|642
1595981100000|2020-07-29 00:05:00|29644.7|29572.3|29650.1|29575.3|29655|29578.6|29637.8|29565.4|591
1595981400000|2020-07-29 00:10:00|29644|29576.6|29648.5|29578.9|29655.7|29586|29636.9|29572|607
1595981700000|2020-07-29 00:15:00|29648|29578.3|29638.8|29566.8|29652.3|29584.1|29633.2|29561.4|685
1595982000000|2020-07-29 00:20:00|29638.4|29566.9|29632.5|29561.9|29641.2|29574.8|29627.9|29557.6|674
1595982300000|2020-07-29 00:25:00|29633.2|29562.6|29639.7|29572.9|29645.1|29577.3|29623.5|29556.3|475
1595982600000|2020-07-29 00:30:00|29640.8|29570.9|29640|29570.4|29643.8|29579.2|29636|29566.7|435
1595982900000|2020-07-29 00:35:00|29644.1|29574|29645|29574.9|29647.7|29581.2|29638.4|29568.1|420
1595983200000|2020-07-29 00:40:00|29644.7|29575.2|29656.1|29585.2|29658.4|29588.1|29641|29574.9|524
1595983500000|2020-07-29 00:45:00|29656.5|29584.9|29654.1|29588.5|29664.8|29595.3|29650.4|29580.9|696
1595983800000|2020-07-29 00:50:00|29653.7|29588.1|29650.2|29577.4|29657.2|29597.1|29644.5|29573.8|759
1595984100000|2020-07-29 00:55:00|29649.7|29576.7|29645|29578.4|29650|29584|29643.8|29573.1|619
1595984400000|2020-07-29 01:00:00|29647.1|29580.4|29644.4|29575.4|29650.7|29590.6|29639.3|29574|609
1595984700000|2020-07-29 01:05:00|29644.6|29575.3|29643.3|29576.5|29652.8|29585.4|29640.7|29570.8|591
1595985000000|2020-07-29 01:10:00|29643|29575.9|29645.1|29575.3|29651.5|29585|29642.6|29570.9|529
1595985300000|2020-07-29 01:15:00|29647.2|29579.2|29649.4|29578|29656|29587.6|29642.8|29572.1|521
1595985600000|2020-07-29 01:20:00|29651.1|29587.9|29649.1|29581.5|29656.6|29589.4|29646.9|29574.9|553
1595985900000|2020-07-29 01:25:00|29653.5|29567.9|29646.7|29576.9|29657.8|29587.2|29645.6|29567.9|522
1595986200000|2020-07-29 01:30:00|29643.7|29572.4|29656.9|29585.3|29662.1|29593.1|29634.4|29572.4|568
1595986500000|2020-07-29 01:35:00|29657.1|29585|29652.8|29585.3|29662.4|29594.7|29649.2|29579.4|597
1595986800000|2020-07-29 01:40:00|29653.2|29585.5|29651|29582.5|29660.6|29596.6|29647.8|29576.7|529
1595987100000|2020-07-29 01:45:00|29651.5|29582.1|29643.7|29574.2|29658.1|29590.4|29640.8|29573.1|582
1595987400000|2020-07-29 01:50:00|29643.8|29574.3|29641|29572.8|29649.5|29585|29637.8|29567.7|554
1595987700000|2020-07-29 01:55:00|29640.9|29573|29640|29573.2|29648.3|29583.1|29637.1|29567.2|479
1595988000000|2020-07-29 02:00:00|29639.8|29573|29643.5|29577.5|29648.4|29584|29630.8|29566|625
1595988300000|2020-07-29 02:05:00|29643.6|29578|29646|29577.4|29653.2|29598.2|29627.8|29570.8|619
1595988600000|2020-07-29 02:10:00|29645.7|29577.1|29645.6|29580.9|29650.6|29592.3|29630.2|29570.1|539
1595988900000|2020-07-29 02:15:00|29645.8|29581|29641.9|29575.8|29650.5|29593.5|29636.9|29570.5|528
1595989200000|2020-07-29 02:20:00|29642.6|29575|29641.7|29573.4|29648|29585.7|29637.1|29566.8|507
1595989500000|2020-07-29 02:25:00|29642.8|29574.6|29641.3|29571.2|29647.2|29582.7|29636.4|29564.8|434
1595989800000|2020-07-29 02:30:00|29642.2|29572.1|29637.2|29564|29650.1|29585.6|29635|29559.9|520
1595990100000|2020-07-29 02:35:00|29637.7|29563.3|29632.9|29565.1|29641.4|29578.8|29629.8|29550.3|534
1595990400000|2020-07-29 02:40:00|29632.8|29565.5|29627.3|29553.7|29638.8|29575.6|29624.2|29551.8|505
1595990700000|2020-07-29 02:45:00|29628.1|29554.1|29624.3|29557.2|29632.5|29564.2|29620.4|29545.7|517
1595991000000|2020-07-29 02:50:00|29626.1|29558.1|29626.1|29556.9|29634.7|29571.8|29622.2|29550.5|565
1595991300000|2020-07-29 02:55:00|29625.6|29556.4|29625.7|29555.4|29633|29569.5|29623.7|29553.4|530
1595991600000|2020-07-29 03:00:00|29625.6|29556.9|29624.2|29557.2|29632.1|29569.4|29619.9|29550.6|413
1595991900000|2020-07-29 03:05:00|29623.9|29561.2|29620.5|29551.3|29627.5|29561.2|29617.8|29549.1|430
1595992200000|2020-07-29 03:10:00|29621.5|29552.5|29620|29552.1|29631.2|29564.8|29614.8|29543.7|618
1595992500000|2020-07-29 03:15:00|29619.9|29551.8|29621.5|29552.1|29625.8|29567|29614.1|29544.1|522
1595992800000|2020-07-29 03:20:00|29620.1|29550.3|29615.2|29547.2|29625.2|29563.7|29614.5|29538.6|511
1595993100000|2020-07-29 03:25:00|29616|29547.8|29623|29557.2|29626.6|29566.9|29613.9|29543.5|501
1595993400000|2020-07-29 03:30:00|29622.4|29556.4|29625.1|29560.9|29627.4|29569.3|29616.3|29546.1|455
1595993700000|2020-07-29 03:35:00|29624.9|29560.3|29628.5|29568.2|29631.4|29575.4|29622.7|29557.3|473
1595994000000|2020-07-29 03:40:00|29627.7|29567.5|29630.8|29566.6|29637.6|29578.1|29623.9|29554.1|651
1595994300000|2020-07-29 03:45:00|29630.3|29565.4|29626.8|29564.5|29633.6|29579.3|29625.7|29561.9|470
1595994600000|2020-07-29 03:50:00|29626.6|29564.7|29625.7|29568.3|29628.3|29574.4|29619.4|29554.5|490
1595994900000|2020-07-29 03:55:00|29625.5|29567.4|29628.9|29568.2|29640|29576.5|29622.6|29559.8|615
1595995200000|2020-07-29 04:00:00|29629|29568.3|29625.7|29571.4|29629|29576.3|29620|29563.3|438
1595995500000|2020-07-29 04:05:00|29626.1|29571.5|29617|29567|29626.7|29574.5|29611.7|29557.2|475
1595995800000|2020-07-29 04:10:00|29616.7|29566.7|29618.3|29564.6|29622|29572|29612.4|29558.9|323
1595996100000|2020-07-29 04:15:00|29617.5|29564.2|29617.9|29567.9|29623.4|29573.4|29614|29557.3|324
1595996400000|2020-07-29 04:20:00|29614.8|29564.8|29619.6|29565.9|29623.8|29573.8|29611.2|29557.7|313
1595996700000|2020-07-29 04:25:00|29620.8|29570.8|29610.9|29560.9|29625.3|29575.3|29608.1|29553|409
1595997000000|2020-07-29 04:30:00|29611|29561|29616.8|29561.1|29625.4|29569.7|29609.2|29558.5|390
1595997300000|2020-07-29 04:35:00|29616.5|29560.7|29611.2|29555.9|29619.6|29567.1|29608.4|29555|354
1595997600000|2020-07-29 04:40:00|29611.8|29560|29620.1|29570.1|29621.9|29571.9|29611.6|29558.7|326
1595997900000|2020-07-29 04:45:00|29620.8|29570.8|29625|29570.6|29629.2|29579.2|29616.2|29561.2|401
1595998200000|2020-07-29 04:50:00|29625.2|29570.2|29627.8|29577.8|29633.3|29583.3|29621.8|29567.3|426
1595998500000|2020-07-29 04:55:00|29626.6|29576.6|29662|29612|29667.4|29617.4|29626.3|29574.7|608
1595998800000|2020-07-29 05:00:00|29662.1|29612.1|29668.9|29618.9|29672.7|29622.7|29660.2|29610.2|445
1595999100000|2020-07-29 05:05:00|29669.3|29619.3|29672.2|29622.2|29673.8|29623.8|29665.9|29615.9|415
1595999400000|2020-07-29 05:10:00|29671.7|29621.7|29665.6|29615.6|29676.3|29626.3|29663.8|29613.8|414
1595999700000|2020-07-29 05:15:00|29664.8|29614.8|29664.8|29614.8|29672.7|29633.5|29649.6|29613.7|376
1596000000000|2020-07-29 05:20:00|29665.3|29615.3|29655|29605|29665.5|29630.5|29639.7|29603.2|425
1596000300000|2020-07-29 05:25:00|29656.2|29606.2|29660.7|29610.7|29663.8|29625.4|29638.8|29605|400
1596000600000|2020-07-29 05:30:00|29660.6|29610.6|29660.9|29610.9|29665.7|29630.3|29643.6|29608.9|410
1596000900000|2020-07-29 05:35:00|29659.4|29609.4|29643|29623|29664.9|29626.9|29642.3|29604.4|335
1596001200000|2020-07-29 05:40:00|29654.8|29604.8|29656.3|29606.3|29660.2|29625.8|29639.9|29603.4|317
1596001500000|2020-07-29 05:45:00|29656.2|29606.2|29665.7|29615.7|29667.1|29624.7|29640.5|29605.6|334
1596001800000|2020-07-29 05:50:00|29665.5|29615.5|29646.9|29596.9|29666.6|29616.6|29643|29593|408
1596002100000|2020-07-29 05:55:00|29646.8|29596.8|29617.5|29567.5|29649.8|29611.3|29617.3|29567.3|556
1596002400000|2020-07-29 06:00:00|29618.5|29568.5|29629.9|29579.9|29635.8|29593.8|29608.8|29565.5|563
1596002700000|2020-07-29 06:05:00|29614.9|29564.9|29626.9|29576.9|29635.3|29597.7|29608.1|29558.1|608
1596003000000|2020-07-29 06:10:00|29627|29577|29631.7|29581.7|29637|29594.4|29607.9|29564.9|592
1596003300000|2020-07-29 06:15:00|29617|29597|29628.7|29578.7|29638.5|29603.2|29609.1|29572.4|589
1596003600000|2020-07-29 06:20:00|29629|29579|29642.1|29592.1|29643.7|29597.3|29609.8|29576.5|553
1596003900000|2020-07-29 06:25:00|29642.2|29592.2|29680.7|29630.7|29726.2|29676.2|29626.4|29589.6|706
1596004200000|2020-07-29 06:30:00|29680.4|29630.4|29638.6|29618.6|29680.7|29645.3|29635.5|29604|623
1596004500000|2020-07-29 06:35:00|29638.8|29618.8|29652.8|29632.8|29662.4|29637.9|29631.3|29596.8|640
1596004800000|2020-07-29 06:40:00|29653|29633|29598.7|29578.7|29672.4|29641.8|29597.1|29562.1|673
1596005100000|2020-07-29 06:45:00|29598.5|29578.5|29605|29585|29622|29593.8|29596.8|29572|505
1596005400000|2020-07-29 06:50:00|29605.2|29585.2|29615.6|29595.6|29622|29598.3|29601.9|29568.1|458
1596005700000|2020-07-29 06:55:00|29615.7|29595.7|29630.8|29577.7|29632.4|29597.6|29610.1|29569.9|550
1596006000000|2020-07-29 07:00:00|29629.3|29577.9|29595.1|29575.1|29635.5|29588.5|29591.7|29566.3|749
1596006300000|2020-07-29 07:05:00|29595|29575|29595.7|29575.7|29602.5|29582.5|29586.8|29566.8|647
1596006600000|2020-07-29 07:10:00|29595.4|29575.4|29580.6|29560.6|29610.5|29579.2|29559.2|29539.2|749
1596006900000|2020-07-29 07:15:00|29581.3|29561.3|29608.2|29588.2|29618.3|29598.3|29577.9|29557.9|759
1596007200000|2020-07-29 07:20:00|29608.1|29588.1|29607.9|29587.9|29622.4|29599.5|29603|29572.4|655
1596007500000|2020-07-29 07:25:00|29607.7|29587.7|29614|29594|29622.2|29595.6|29600|29571.6|660
1596007800000|2020-07-29 07:30:00|29613.7|29593.7|29594.3|29574.3|29617.5|29597.5|29591.5|29557.4|656
1596008100000|2020-07-29 07:35:00|29594.4|29574.4|29550.5|29530.5|29595.6|29575.6|29545.9|29508.4|739
1596008400000|2020-07-29 07:40:00|29550.3|29530.3|29508.5|29488.5|29564.6|29531.7|29506.6|29482.1|868
1596008700000|2020-07-29 07:45:00|29510|29490|29530.2|29510.2|29544.8|29519.8|29504.2|29476.6|871
1596009000000|2020-07-29 07:50:00|29529.8|29509.8|29527|29507|29546.3|29514.6|29518.5|29487.8|766
1596009300000|2020-07-29 07:55:00|29525.5|29505.5|29535.4|29515.4|29548.8|29517.4|29520.3|29487.8|713
1596009600000|2020-07-29 08:00:00|29534.5|29514.5|29571.4|29551.4|29582.4|29557.5|29533.2|29500.5|813
1596009900000|2020-07-29 08:05:00|29570.9|29550.9|29574.6|29554.6|29578.1|29558.1|29555.6|29527|630
1596010200000|2020-07-29 08:10:00|29575.3|29555.3|29566.9|29546.9|29575.6|29555.6|29559.6|29539.6|614
1596010500000|2020-07-29 08:15:00|29566|29546|29549.1|29529.1|29567.2|29547.2|29544.1|29524.1|669
1596010800000|2020-07-29 08:20:00|29549.2|29529.2|29563.7|29543.7|29572.7|29552.7|29543|29523|668
1596011100000|2020-07-29 08:25:00|29564.5|29544.5|29556.5|29536.5|29581|29547.5|29552.8|29522.3|727
1596011400000|2020-07-29 08:30:00|29557.6|29537.6|29560.9|29540.9|29563.6|29543.6|29555|29535|642
1596011700000|2020-07-29 08:35:00|29560.8|29540.8|29546|29526|29561.5|29541.5|29543.8|29523.8|642
1596012000000|2020-07-29 08:40:00|29546.2|29526.2|29548.4|29528.4|29553.5|29533.5|29544.4|29524.4|536
1596012300000|2020-07-29 08:45:00|29548.9|29528.9|29560|29540|29560|29540|29546.9|29526.9|527
1596012600000|2020-07-29 08:50:00|29559.7|29539.7|29558.9|29538.9|29570.7|29550.7|29556.2|29536.2|568
1596012900000|2020-07-29 08:55:00|29559.1|29539.1|29560.8|29540.8|29566.6|29546.6|29554.9|29534.9|591
1596013200000|2020-07-29 09:00:00|29560.5|29540.5|29569|29549|29572.3|29552.3|29558.3|29538.3|559
1596013500000|2020-07-29 09:05:00|29568.9|29548.9|29567.4|29547.4|29575.6|29555.6|29558|29538|634
1596013800000|2020-07-29 09:10:00|29567.2|29547.2|29557.5|29537.5|29568.9|29548.9|29552.8|29532.8|606
1596014100000|2020-07-29 09:15:00|29557.1|29537.1|29557.3|29537.3|29559.3|29539.3|29546.8|29526.8|561
1596014400000|2020-07-29 09:20:00|29557|29537|29560.3|29540.3|29566.2|29546.2|29555|29535|519
1596014700000|2020-07-29 09:25:00|29560.6|29540.6|29565|29545|29571.9|29551.9|29554.2|29534.2|484
1596015000000|2020-07-29 09:30:00|29564.7|29544.7|29582.4|29562.4|29585.3|29565.3|29560.1|29540.1|556
1596015300000|2020-07-29 09:35:00|29598.5|29548.5|29577|29557|29598.5|29563.8|29573.8|29548.1|633
1596015600000|2020-07-29 09:40:00|29578.4|29558.4|29569.1|29549.1|29578.9|29558.9|29566.7|29546.7|557
1596015900000|2020-07-29 09:45:00|29569.5|29549.5|29573.8|29553.8|29575.7|29555.7|29562.2|29542.2|522
1596016200000|2020-07-29 09:50:00|29573|29553|29589.3|29569.3|29589.8|29569.8|29570.3|29550.3|608
1596016500000|2020-07-29 09:55:00|29588.2|29568.2|29576.9|29556.9|29591.5|29571.2|29573.7|29541.1|585
1596016800000|2020-07-29 10:00:00|29577|29557|29562.3|29542.3|29577.1|29557.1|29560.1|29540.1|636
1596017100000|2020-07-29 10:05:00|29561.6|29541.6|29551.3|29531.3|29564.4|29544.4|29548.3|29528.3|532
1596017400000|2020-07-29 10:10:00|29550.9|29530.9|29562.5|29542.5|29569.4|29549.4|29550.9|29530.9|529
1596017700000|2020-07-29 10:15:00|29563.3|29543.3|29578.1|29558.1|29579.6|29559.6|29561.8|29541.8|542
1596018000000|2020-07-29 10:20:00|29578|29558|29565.5|29545.5|29578.4|29558.4|29565|29545|495
1596018300000|2020-07-29 10:25:00|29565.4|29545.4|29570|29550|29571.7|29551.7|29562.3|29542.3|500
1596018600000|2020-07-29 10:30:00|29569.8|29549.8|29568.5|29548.5|29573.7|29553.7|29563.4|29543.4|659
1596018900000|2020-07-29 10:35:00|29568.6|29548.6|29570.7|29550.7|29572.8|29552.8|29564.6|29544.6|487
1596019200000|2020-07-29 10:40:00|29570.8|29550.8|29571.8|29551.8|29573.5|29553.5|29567.8|29547.8|510
1596019500000|2020-07-29 10:45:00|29571.9|29551.9|29569.4|29549.4|29582.2|29562.2|29563.1|29543.1|665
1596019800000|2020-07-29 10:50:00|29569|29549|29573.9|29553.9|29577.1|29557.1|29565.8|29545.8|496
1596020100000|2020-07-29 10:55:00|29571.8|29551.8|29582.2|29562.2|29588.1|29568.1|29570.5|29550.5|612
1596020400000|2020-07-29 11:00:00|29582.6|29562.6|29611.3|29591.3|29611.3|29591.3|29582|29562|731
1596020700000|2020-07-29 11:05:00|29612.3|29592.3|29614.8|29594.8|29616.8|29596.8|29608.9|29588.9|742
1596021000000|2020-07-29 11:10:00|29614.1|29594.1|29615.5|29595.5|29619.5|29599.5|29612.4|29592.4|629
1596021300000|2020-07-29 11:15:00|29616.8|29596.8|29629.4|29609.4|29632.8|29612.8|29613.8|29593.8|627
1596021600000|2020-07-29 11:20:00|29629.6|29609.6|29645.1|29625.1|29658.7|29638.7|29626.4|29606.4|621
1596021900000|2020-07-29 11:25:00|29644.9|29624.9|29646.1|29626.1|29672.5|29640|29641.7|29621.6|539
1596022200000|2020-07-29 11:30:00|29646.2|29626.2|29647|29627|29655.5|29635.5|29638.5|29618.5|613
1596022500000|2020-07-29 11:35:00|29647.3|29627.3|29642.1|29622.1|29656.3|29636.3|29640.6|29620.6|575
1596022800000|2020-07-29 11:40:00|29642.2|29622.2|29641.9|29621.9|29646.3|29626.3|29634|29614|679
1596023100000|2020-07-29 11:45:00|29640.9|29620.9|29644.3|29624.3|29645.6|29625.6|29639.4|29619.4|552
1596023400000|2020-07-29 11:50:00|29644.9|29624.9|29653.6|29633.6|29653.6|29633.6|29643.1|29623.1|547
1596023700000|2020-07-29 11:55:00|29653.3|29633.3|29662.2|29642.2|29668.5|29648.5|29646.8|29626.8|646
1596024000000|2020-07-29 12:00:00|29662.5|29642.5|29672.9|29652.9|29674.1|29654.1|29658.9|29638.9|669
1596024300000|2020-07-29 12:05:00|29672.3|29652.3|29669.5|29649.5|29693.4|29673.4|29667.8|29647.8|580
1596024600000|2020-07-29 12:10:00|29669.4|29649.4|29665.2|29645.2|29674.3|29654.3|29660.5|29640.5|630
1596024900000|2020-07-29 12:15:00|29664|29644|29655.6|29635.6|29672|29652|29643|29623|731
1596025200000|2020-07-29 12:20:00|29655.9|29635.9|29639.6|29619.6|29658.2|29638.2|29612.9|29592.9|681
1596025500000|2020-07-29 12:25:00|29639.7|29619.7|29627.3|29607.3|29643|29623|29620.6|29600.6|615
1596025800000|2020-07-29 12:30:00|29627.5|29607.5|29619.7|29599.7|29629.3|29609.3|29615.1|29595.1|658
1596026100000|2020-07-29 12:35:00|29619.9|29599.9|29618.9|29598.9|29631|29603.5|29613.7|29581|648
1596026400000|2020-07-29 12:40:00|29619|29599|29612|29592|29631.9|29611.9|29611.8|29591.8|619
1596026700000|2020-07-29 12:45:00|29611.8|29591.8|29600.6|29580.6|29611.8|29591.8|29592.9|29572.9|641
1596027000000|2020-07-29 12:50:00|29600.5|29580.5|29585.7|29565.7|29601.3|29581.3|29584|29564|516
1596027300000|2020-07-29 12:55:00|29585.4|29565.4|29602.8|29582.8|29605.5|29585.5|29578.1|29558.1|691
1596027600000|2020-07-29 13:00:00|29602.1|29582.1|29564.5|29544.5|29605.7|29585.7|29562.4|29542.4|636
1596027900000|2020-07-29 13:05:00|29564.7|29544.7|29536.5|29516.5|29564.9|29544.9|29536.4|29516.4|694
1596028200000|2020-07-29 13:10:00|29536.6|29516.6|29502.3|29482.3|29537.7|29517.7|29497.9|29477.9|633
1596028500000|2020-07-29 13:15:00|29502.8|29482.8|29499.3|29479.3|29510.5|29490.5|29474.2|29453.4|705
1596028800000|2020-07-29 13:20:00|29499|29479|29488|29468|29502.8|29479.6|29482.2|29452.8|651
1596029100000|2020-07-29 13:25:00|29488.2|29468.2|29489.7|29469.7|29493|29473|29484.9|29464.9|603
1596029400000|2020-07-29 13:30:00|29489.8|29469.8|29452.8|29432.8|29489.8|29469.8|29441.9|29421.9|754
1596029700000|2020-07-29 13:35:00|29452.9|29432.9|29456.5|29436.5|29463.6|29443.6|29448|29428|675
1596030000000|2020-07-29 13:40:00|29456.6|29436.6|29480.9|29460.9|29490.4|29470.4|29456.6|29436.6|794
1596030300000|2020-07-29 13:45:00|29480.6|29460.6|29485|29465|29488.1|29468.1|29473|29453|711
1596030600000|2020-07-29 13:50:00|29485.1|29465.1|29472.1|29452.1|29486|29466|29470.1|29450.1|682
1596030900000|2020-07-29 13:55:00|29472.2|29452.2|29466.8|29446.8|29472.2|29452.2|29458.5|29438.5|738
1596031200000|2020-07-29 14:00:00|29466.7|29446.7|29433.4|29413.4|29467.6|29447.6|29433.4|29413.4|732
1596031500000|2020-07-29 14:05:00|29433.6|29413.6|29411.2|29391.2|29435.9|29415.9|29394.3|29362.2|757
1596031800000|2020-07-29 14:10:00|29411.4|29391.4|29415.5|29395.5|29416.6|29396.6|29398.3|29378.3|766
1596032100000|2020-07-29 14:15:00|29416.5|29396.5|29412.8|29392.8|29419.6|29399.6|29400.2|29380.2|788
1596032400000|2020-07-29 14:20:00|29412.2|29392.2|29420.3|29400.3|29444.4|29420.1|29405.7|29385.7|736
1596032700000|2020-07-29 14:25:00|29420.4|29400.4|29413|29393|29424.1|29404.1|29410.2|29390.2|700
1596033000000|2020-07-29 14:30:00|29412.9|29392.9|29425|29405|29428.1|29408.1|29403.2|29383.2|734
1596033300000|2020-07-29 14:35:00|29424.1|29404.1|29411.5|29391.5|29427.7|29407.7|29407.5|29387.5|639
1596033600000|2020-07-29 14:40:00|29411.4|29391.4|29376.5|29356.5|29413|29393|29364.7|29344.7|772
1596033900000|2020-07-29 14:45:00|29376.6|29356.6|29366.7|29346.7|29385.2|29365.2|29358.8|29338.8|814
1596034200000|2020-07-29 14:50:00|29367|29347|29366.9|29346.9|29381.8|29361.8|29361.6|29341.6|793
1596034500000|2020-07-29 14:55:00|29366.8|29346.8|29368.8|29348.8|29377.5|29357.5|29358.3|29338.3|781
1596034800000|2020-07-29 15:00:00|29369|29349|29390.5|29370.5|29414.6|29377.9|29363.3|29343.3|799
1596035100000|2020-07-29 15:05:00|29391.7|29371.7|29399.3|29379.3|29425.1|29389.7|29382.8|29355.9|762
1596035400000|2020-07-29 15:10:00|29399|29379|29420.4|29400.4|29420.5|29400.5|29394.2|29374.2|628
1596035700000|2020-07-29 15:15:00|29419.9|29399.9|29414|29394|29422.3|29402.3|29397.2|29377.2|629
1596036000000|2020-07-29 15:20:00|29413.7|29393.7|29412.2|29392.2|29421.3|29401.3|29401.6|29381.6|623
1596036300000|2020-07-29 15:25:00|29411.6|29391.6|29397.8|29377.8|29414.8|29394.8|29396|29376|674
1596036600000|2020-07-29 15:30:00|29397.6|29377.6|29404.3|29384.3|29407.7|29387.7|29395.5|29375.5|680
1596036900000|2020-07-29 15:35:00|29404.4|29384.4|29396.2|29376.2|29408.6|29388.6|29394.3|29374.3|653
1596037200000|2020-07-29 15:40:00|29396.3|29376.3|29389.3|29369.3|29397.7|29377.7|29385.8|29365.8|646
1596037500000|2020-07-29 15:45:00|29389.8|29369.8|29390.4|29370.4|29396.8|29376.8|29386.7|29366.7|607
1596037800000|2020-07-29 15:50:00|29389.9|29369.9|29390.9|29370.9|29391.6|29371.6|29383.1|29363.1|579
1596038100000|2020-07-29 15:55:00|29391.1|29371.1|29366.3|29346.3|29394.3|29374.3|29359|29323.5|811
1596038400000|2020-07-29 16:00:00|29366.7|29346.7|29366.2|29346.2|29389.7|29353.8|29361.9|29328.6|679
1596038700000|2020-07-29 16:05:00|29365.9|29345.9|29360.7|29340.7|29377.6|29345.9|29354.9|29320|565
1596039000000|2020-07-29 16:10:00|29361|29341|29363.2|29343.2|29376.9|29343.3|29351.3|29321.1|552
1596039300000|2020-07-29 16:15:00|29363.6|29343.6|29370.7|29350.7|29386.7|29351.9|29362.6|29326.1|618
1596039600000|2020-07-29 16:20:00|29370.5|29350.5|29387.2|29337.2|29388.6|29355.6|29364.5|29331.8|616
1596039900000|2020-07-29 16:25:00|29387|29337|29367|29347|29388.8|29354.4|29361.8|29329.4|553
1596040200000|2020-07-29 16:30:00|29367.7|29347.7|29366.2|29346.2|29386.7|29351.5|29360.1|29324.4|557
1596040500000|2020-07-29 16:35:00|29366.3|29346.3|29375.9|29355.9|29391.9|29361.8|29362.2|29335.1|554
1596040800000|2020-07-29 16:40:00|29375.7|29355.7|29380|29360|29394.4|29364.4|29370|29335.3|525
1596041100000|2020-07-29 16:45:00|29380.4|29360.4|29382.8|29362.8|29396.6|29363|29375.7|29343.1|403
1596041400000|2020-07-29 16:50:00|29382.9|29362.9|29391.1|29341.1|29397.3|29362.9|29373.9|29340.2|374
1596041700000|2020-07-29 16:55:00|29391.3|29341.3|29396.5|29346.5|29398|29358.2|29371.6|29337|455
1596042000000|2020-07-29 17:00:00|29396.7|29346.7|29390.1|29340.1|29398.9|29362|29373.6|29337.9|595
1596042300000|2020-07-29 17:05:00|29390.6|29340.6|29375.7|29355.7|29394.6|29360.4|29374.4|29337.6|466
1596042600000|2020-07-29 17:10:00|29377.2|29357.2|29383.3|29363.3|29396.9|29365.7|29374.9|29339.5|497
1596042900000|2020-07-29 17:15:00|29383.4|29363.4|29376.5|29356.5|29386.4|29366.4|29374.1|29354.1|572
1596043200000|2020-07-29 17:20:00|29376.1|29356.1|29382.3|29362.3|29388.4|29364.5|29366.9|29337.9|620
1596043500000|2020-07-29 17:25:00|29382.4|29362.4|29374.8|29354.8|29389.2|29365.2|29367.1|29337.2|526
1596043800000|2020-07-29 17:30:00|29373.9|29353.9|29379.4|29359.4|29381.8|29361.8|29369.2|29349.2|532
1596044100000|2020-07-29 17:35:00|29380.3|29360.3|29379.8|29329.8|29392.1|29360.8|29362.4|29328.8|435
1596044400000|2020-07-29 17:40:00|29376.4|29326.4|29343.2|29293.2|29378.4|29345.9|29337.9|29287.9|699
1596044700000|2020-07-29 17:45:00|29342.5|29292.5|29341.2|29291.2|29350.3|29313.8|29331.5|29290.1|560
1596045000000|2020-07-29 17:50:00|29340.9|29290.9|29348.8|29298.8|29351|29316.2|29330.3|29282.5|592
1596045300000|2020-07-29 17:55:00|29344.7|29294.7|29330.7|29276.9|29344.7|29294.7|29320.4|29271.9|647
1596045600000|2020-07-29 18:00:00|29336.6|29282.1|29336.1|29286.1|29363.4|29313.4|29299.1|29254.8|1012
1596045900000|2020-07-29 18:05:00|29332.3|29282.3|29291.6|29241.6|29334.9|29284.9|29264.2|29227.3|931
1596046200000|2020-07-29 18:10:00|29291.9|29241.9|29268.6|29248.6|29298.3|29249.9|29265.5|29230.2|843
1596046500000|2020-07-29 18:15:00|29286.6|29236.6|29316.8|29266.8|29320.3|29270.3|29286.1|29236.1|746
1596046800000|2020-07-29 18:20:00|29316.4|29266.4|29317.2|29267.2|29355.4|29305.4|29287.5|29246.9|875
1596047100000|2020-07-29 18:25:00|29315.9|29265.9|29303.8|29283.8|29323.5|29287|29301.7|29258.6|731
1596047400000|2020-07-29 18:30:00|29304|29284|29282|29262|29311.7|29285|29275.2|29240.8|728
1596047700000|2020-07-29 18:35:00|29297.1|29247.1|29267|29247|29298.3|29261.9|29263.5|29233.7|806
1596048000000|2020-07-29 18:40:00|29267.3|29247.3|29277.2|29227.2|29289.5|29256.4|29237.6|29203.2|860
1596048300000|2020-07-29 18:45:00|29276.1|29226.1|29270.5|29220.5|29284.8|29256.3|29248.5|29216|837
1596048600000|2020-07-29 18:50:00|29270.4|29220.4|29281.9|29261.9|29300.4|29265.8|29253.7|29220.3|850
1596048900000|2020-07-29 18:55:00|29282|29262|29369.8|29319.8|29404.2|29354.2|29279.2|29252.1|981
1596049200000|2020-07-29 19:00:00|29369.6|29319.6|29379.8|29329.8|29404.4|29354.4|29365.7|29315.7|1040
1596049500000|2020-07-29 19:05:00|29379.5|29329.5|29356.2|29306.2|29380.5|29330.5|29347.2|29297.2|962
1596049800000|2020-07-29 19:10:00|29355.9|29305.9|29357.4|29307.4|29379.3|29329.3|29346.6|29296.6|929
1596050100000|2020-07-29 19:15:00|29357.2|29307.2|29336.4|29286.4|29365.3|29315.3|29330.7|29280.7|936
1596050400000|2020-07-29 19:20:00|29336.2|29286.2|29308.5|29258.5|29339.8|29289.8|29298.4|29248.4|874
1596050700000|2020-07-29 19:25:00|29308.1|29258.1|29324.2|29274.2|29337.2|29287.2|29304.6|29254.6|780
1596051000000|2020-07-29 19:30:00|29324.5|29274.5|29314.3|29264.3|29334.4|29284.4|29312.8|29262.8|736
1596051300000|2020-07-29 19:35:00|29315.7|29265.7|29302.3|29252.3|29316.3|29266.3|29299.1|29249.1|628
1596051600000|2020-07-29 19:40:00|29303.9|29253.9|29318.2|29268.2|29320.5|29270.5|29300.8|29250.8|595
1596051900000|2020-07-29 19:45:00|29319.4|29269.4|29316.5|29266.5|29326.5|29276.5|29313.2|29263.2|734
1596052200000|2020-07-29 19:50:00|29317.2|29267.2|29344.8|29294.8|29347.7|29297.7|29317.2|29267.2|686
1596052500000|2020-07-29 19:55:00|29347|29297|29334.1|29284.1|29352|29302|29332.5|29282.5|607
1596052800000|2020-07-29 20:00:00|29333.5|29283.5|29326.4|29276.4|29334.2|29284.2|29322.9|29272.9|536
1596053100000|2020-07-29 20:05:00|29326.5|29276.5|29321.6|29271.6|29329.1|29279.1|29318.6|29268.6|477
1596053400000|2020-07-29 20:10:00|29321.3|29271.3|29314.9|29264.9|29326|29276|29312.4|29262.4|441
1596053700000|2020-07-29 20:15:00|29314.5|29264.5|29309|29259|29315.2|29265.2|29303.4|29253.4|331
1596054000000|2020-07-29 20:20:00|29309.1|29259.1|29304.1|29254.1|29311.7|29261.7|29302.6|29252.6|343
1596054300000|2020-07-29 20:25:00|29304.9|29254.9|29306.3|29256.3|29308.3|29258.3|29300.3|29250.3|365
1596054600000|2020-07-29 20:30:00|29307.2|29257.2|29306.7|29256.7|29310.6|29260.6|29303.2|29253.2|309
1596054900000|2020-07-29 20:35:00|29306.8|29256.8|29300.7|29250.7|29310.8|29260.8|29297.4|29247.4|378
1596055200000|2020-07-29 20:40:00|29300.8|29250.8|29298.1|29248.1|29302.2|29252.2|29294.7|29244.7|355
1596055500000|2020-07-29 20:45:00|29297.2|29247.2|29285.2|29235.2|29300.3|29250.3|29283.4|29233.4|406
1596055800000|2020-07-29 20:50:00|29284|29234|29296.3|29246.3|29297.4|29247.4|29284|29234|401
1596056100000|2020-07-29 20:55:00|29297|29247|29300|29249.8|29318.5|29249.8|29291.5|29234.8|383
1596056400000|2020-07-29 21:00:00|29326.8|29248.4|29351.2|29242.1|29359.6|29253.7|29326.8|29237.9|120
1596056700000|2020-07-29 21:05:00|29358.4|29238.4|29331.3|29232.6|29371.5|29272.6|29321.2|29221.8|266
1596057000000|2020-07-29 21:10:00|29335.9|29231.3|29354|29249.9|29364.9|29262.4|29316|29196|189
1596057300000|2020-07-29 21:15:00|29353.3|29250.2|29343.8|29254.3|29372.5|29280.2|29324.6|29204.6|267
1596057600000|2020-07-29 21:20:00|29344.5|29249.8|29354|29239.1|29361.6|29272.8|29322|29202|250
1596057900000|2020-07-29 21:25:00|29354.1|29256.2|29334|29234.2|29363.1|29256.6|29304.9|29184.9|296
1596058200000|2020-07-29 21:30:00|29336.1|29238.3|29324.7|29246.2|29350.4|29262.5|29318.2|29219.8|347
1596058500000|2020-07-29 21:35:00|29323.6|29243.3|29328.2|29251.5|29359|29263.4|29319.3|29220.3|272
1596058800000|2020-07-29 21:40:00|29331.1|29251.3|29323.2|29252.1|29360.5|29263.1|29319.2|29230.3|270
1596059100000|2020-07-29 21:45:00|29324.1|29243.1|29346.8|29235|29356.9|29267.2|29300.5|29217.3|347
1596059400000|2020-07-29 21:50:00|29327.2|29226.7|29314.9|29242.9|29351.8|29254.1|29301.1|29222.7|279
1596059700000|2020-07-29 21:55:00|29310.5|29248.5|29317.3|29237.2|29342.1|29254|29304.7|29227.4|286
1596060000000|2020-07-29 22:00:00|29305.2|29235.9|29314|29243.1|29366.8|29257.3|29301.7|29228.9|410
1596060300000|2020-07-29 22:05:00|29312.7|29240.7|29325.1|29241.2|29356.3|29251.8|29308.6|29221.5|346
1596060600000|2020-07-29 22:10:00|29328.8|29239.9|29314.9|29242.5|29348.9|29248.2|29313.3|29232.6|414
1596060900000|2020-07-29 22:15:00|29314.2|29239.6|29321.9|29244.6|29337.6|29252.2|29312.4|29233|328
1596061200000|2020-07-29 22:20:00|29320.9|29245.9|29324.9|29245.2|29344.7|29250.2|29312.3|29235.8|268
1596061500000|2020-07-29 22:25:00|29324|29246.7|29322|29249.9|29340|29254.4|29310.3|29240.9|361
1596061800000|2020-07-29 22:30:00|29322.3|29249.7|29322.8|29247.5|29338.6|29254.5|29314|29234.6|351
1596062100000|2020-07-29 22:35:00|29335.5|29242.3|29319.9|29245.4|29338.9|29258.1|29313.4|29238.6|385
1596062400000|2020-07-29 22:40:00|29321|29246.5|29318.2|29249.2|29364.4|29255|29313.3|29233.8|336
1596062700000|2020-07-29 22:45:00|29325.2|29243.7|29331.3|29254.3|29341|29257.2|29313.2|29238.8|385
1596063000000|2020-07-29 22:50:00|29330.7|29253.4|29333.1|29249|29344.6|29256.1|29311.8|29222.1|375
1596063300000|2020-07-29 22:55:00|29334|29243.4|29333.2|29242.8|29348.1|29257|29323.4|29221|493
1596063600000|2020-07-29 23:00:00|29330.6|29260.1|29327.4|29258|29349.2|29264.7|29317.9|29215.1|445
1596063900000|2020-07-29 23:05:00|29325.4|29258.3|29332.5|29260.7|29344.4|29268.5|29320.9|29242.3|443
1596064200000|2020-07-29 23:10:00|29338.9|29250.9|29329.8|29255.4|29339|29268.1|29317.5|29241.1|383
1596064500000|2020-07-29 23:15:00|29327.6|29256.4|29326.8|29259.3|29340.6|29267.8|29318.9|29239.8|412
1596064800000|2020-07-29 23:20:00|29327.7|29260.4|29333.8|29259.2|29343.6|29271.9|29323.3|29246.1|404
1596065100000|2020-07-29 23:25:00|29332.8|29261.3|29336.3|29260|29342.9|29276.9|29318.6|29249.4|413
1596065400000|2020-07-29 23:30:00|29330|29264.6|29334.3|29250.6|29345.8|29272|29306.6|29242.4|446
1596065700000|2020-07-29 23:35:00|29333.3|29253.4|29330.2|29255.9|29340|29269.1|29319.6|29241.6|449
1596066000000|2020-07-29 23:40:00|29337.6|29246.2|29333.5|29256.2|29343.3|29275.9|29322.3|29238.5|362
1596066300000|2020-07-29 23:45:00|29331.7|29258|29333.2|29265.2|29342.5|29273.8|29320.5|29247.7|350
1596066600000|2020-07-29 23:50:00|29333.7|29265.7|29329.3|29264.5|29337.5|29271.6|29323|29260.7|435
1596066900000|2020-07-29 23:55:00|29333|29266.5|29352.9|29283.5|29356.4|29286.1|29325.8|29261.4|602
1596067200000|2020-07-30 00:00:00|29353|29282.3|29344.1|29276.9|29355.8|29287.5|29336.6|29272.7|610
1596067500000|2020-07-30 00:05:00|29344.6|29278.4|29350.2|29280|29352.7|29281.6|29336.9|29270.2|447
1596067800000|2020-07-30 00:10:00|29351|29280.6|29348.2|29280.3|29356.4|29285.7|29340.6|29273.4|537
1596068100000|2020-07-30 00:15:00|29346.4|29280.1|29348.9|29292.3|29358.2|29296|29337.7|29274.3|621
1596068400000|2020-07-30 00:20:00|29349.4|29292.5|29346.2|29295.8|29356.1|29299.4|29338.8|29282.6|556
1596068700000|2020-07-30 00:25:00|29346.5|29296|29346.1|29289.3|29347.9|29296.1|29337.9|29284.8|465
1596069000000|2020-07-30 00:30:00|29343.1|29287.6|29348.7|29293.9|29352.5|29299.6|29339.1|29286.5|517
1596069300000|2020-07-30 00:35:00|29349.6|29295|29342.5|29289.8|29356.5|29302.3|29341.1|29289.2|481
1596069600000|2020-07-30 00:40:00|29341.9|29290.3|29345.8|29290.7|29356.8|29304|29340.8|29284.3|415
1596069900000|2020-07-30 00:45:00|29346.6|29291.5|29347.7|29293.6|29349.9|29296.3|29340.3|29285.1|436
1596070200000|2020-07-30 00:50:00|29345.7|29293.3|29340.2|29283.2|29346.5|29296.5|29330.5|29279.1|487
1596070500000|2020-07-30 00:55:00|29341.7|29284|29337.2|29284|29344.1|29294.1|29327.9|29276.9|510
1596070800000|2020-07-30 01:00:00|29332.1|29282.1|29325|29275|29339.7|29286.4|29319.9|29265.1|554
1596071100000|2020-07-30 01:05:00|29324.6|29274.6|29339.8|29289.8|29340.6|29290.6|29320.1|29265.5|569
1596071400000|2020-07-30 01:10:00|29340.1|29290.1|29355.8|29305.8|29359.3|29307.4|29333.4|29278|609
1596071700000|2020-07-30 01:15:00|29355.5|29305.5|29355.9|29305.9|29360.9|29310.1|29348.5|29298|552
1596072000000|2020-07-30 01:20:00|29353.5|29295.6|29355.9|29305.9|29359.1|29307.6|29350.3|29292.7|495
1596072300000|2020-07-30 01:25:00|29356.4|29306.4|29354.6|29304.6|29357.9|29307.9|29349|29290.7|474
1596072600000|2020-07-30 01:30:00|29354.9|29304.9|29348.6|29298.6|29357.8|29307.5|29343.3|29291.7|565
1596072900000|2020-07-30 01:35:00|29348.9|29298.9|29340.6|29290.6|29355.2|29305.1|29336.8|29281.4|543
1596073200000|2020-07-30 01:40:00|29341.1|29291.1|29339.1|29289.1|29347.2|29297.2|29335.4|29280.1|553
1596073500000|2020-07-30 01:45:00|29339.6|29289.6|29344.4|29292.8|29348.6|29298.6|29337.2|29286.8|523
1596073800000|2020-07-30 01:50:00|29343.8|29292.3|29339.8|29289.8|29349.9|29299|29338.4|29287.9|440
1596074100000|2020-07-30 01:55:00|29342.7|29292.7|29357.8|29307.8|29362.9|29312.9|29338.9|29288.9|636
1596074400000|2020-07-30 02:00:00|29357.1|29307.1|29367|29317|29370.2|29320.2|29353.4|29301.6|641
1596074700000|2020-07-30 02:05:00|29366.3|29316.3|29362.7|29312.7|29371|29319.6|29360|29306.4|572
1596075000000|2020-07-30 02:10:00|29364.8|29307.7|29357.3|29306.3|29366.8|29315.9|29353.7|29302.1|553
1596075300000|2020-07-30 02:15:00|29357.1|29300.5|29360.2|29310.1|29363.2|29313.1|29355.2|29300.5|477
1596075600000|2020-07-30 02:20:00|29361|29310.7|29357|29307|29362.4|29311.7|29352.2|29296.8|444
1596075900000|2020-07-30 02:25:00|29357.8|29300.9|29352.3|29302.3|29360.1|29310.1|29349.7|29295.3|451
1596076200000|2020-07-30 02:30:00|29355.5|29305.5|29344.4|29294.4|29356|29305.8|29343.4|29285.9|422
1596076500000|2020-07-30 02:35:00|29345|29295|29348.4|29298.4|29352.4|29301.6|29343.8|29283.9|426
1596076800000|2020-07-30 02:40:00|29346.7|29296.7|29342.7|29292.7|29351.1|29300.4|29340.7|29285.5|373
1596077100000|2020-07-30 02:45:00|29343|29293|29341.9|29291.9|29349|29298.9|29336.6|29286.6|438
1596077400000|2020-07-30 02:50:00|29343.2|29293.2|29340.7|29289.6|29348.7|29297.1|29337|29285.7|427
1596077700000|2020-07-30 02:55:00|29343.1|29292|29337.2|29287.2|29346.3|29295.3|29335|29277.4|412
1596078000000|2020-07-30 03:00:00|29339.8|29285.8|29340.6|29290.6|29346.6|29296.6|29333.2|29283.2|478
1596078300000|2020-07-30 03:05:00|29340.9|29290.9|29329.8|29279.8|29341.3|29291.3|29328.4|29269.3|469
1596078600000|2020-07-30 03:10:00|29330.3|29280.3|29334.9|29284.8|29337.4|29287.4|29326|29261.9|424
1596078900000|2020-07-30 03:15:00|29334.4|29284.4|29327.5|29277.5|29336.7|29285.7|29327.3|29276.4|443
1596079200000|2020-07-30 03:20:00|29328.1|29278.1|29318|29266.9|29331.9|29281.4|29316.9|29259|474
1596079500000|2020-07-30 03:25:00|29323.3|29271.2|29327.5|29277.5|29332|29282|29317.1|29262.5|484
1596079800000|2020-07-30 03:30:00|29326.8|29276.8|29332.6|29282.6|29338.2|29286|29324.4|29274.4|436
1596080100000|2020-07-30 03:35:00|29334.1|29284.1|29332.5|29282.5|29341.7|29288.8|29324.1|29274.1|453
1596080400000|2020-07-30 03:40:00|29333.6|29283.6|29338.4|29288.4|29341.4|29291.4|29330.9|29280.9|464
1596080700000|2020-07-30 03:45:00|29338|29288|29337.9|29287.9|29343.2|29291.2|29331.3|29281.3|448
1596081000000|2020-07-30 03:50:00|29338.7|29288.7|29338|29288|29341.3|29291.3|29331.9|29281.9|326
1596081300000|2020-07-30 03:55:00|29337.8|29287.8|29341.9|29291.9|29348.4|29297.7|29334.6|29284.6|422
1596081600000|2020-07-30 04:00:00|29342|29292|29347.3|29297.3|29349.1|29299.1|29339.5|29288.8|416
1596081900000|2020-07-30 04:05:00|29346.6|29296.6|29346.3|29296.3|29351.3|29298.9|29340.1|29290.1|451
1596082200000|2020-07-30 04:10:00|29346.8|29296.8|29351.6|29301.6|29354.7|29304.7|29344.4|29294.4|469
1596082500000|2020-07-30 04:15:00|29352.3|29302.3|29352|29302|29355.4|29305|29347.8|29297.8|466
1596082800000|2020-07-30 04:20:00|29352.1|29302.1|29350.6|29300.6|29356.2|29304.5|29345.6|29294.5|459
1596083100000|2020-07-30 04:25:00|29350.3|29300.3|29360.2|29308|29362.5|29311.5|29348.8|29298.8|454
1596083400000|2020-07-30 04:30:00|29359.9|29309.9|29349.5|29299.5|29361.7|29310.7|29347.8|29297.8|507
1596083700000|2020-07-30 04:35:00|29349.6|29299.6|29353.7|29303.7|29360.4|29310.4|29348.1|29298.1|424
1596084000000|2020-07-30 04:40:00|29352.2|29302.2|29351|29301|29357.3|29307.3|29342.3|29292.3|473
1596084300000|2020-07-30 04:45:00|29350.6|29300.6|29346.5|29296.5|29350.6|29300.6|29338.8|29288.8|502
1596084600000|2020-07-30 04:50:00|29346.9|29296.9|29347.7|29297.7|29351.4|29301.4|29344|29294|325
1596084900000|2020-07-30 04:55:00|29347.9|29297.9|29364|29314|29370.4|29320.4|29346.9|29296.9|493
1596085200000|2020-07-30 05:00:00|29363.2|29313.2|29370|29320|29375.6|29325.6|29361.9|29311.9|549
1596085500000|2020-07-30 05:05:00|29369.7|29319.7|29366.7|29316.7|29371.5|29321.5|29359.5|29309.5|520
1596085800000|2020-07-30 05:10:00|29366.6|29316.6|29370.9|29320.9|29377.3|29327.3|29361|29311|517
1596086100000|2020-07-30 05:15:00|29370.4|29320.4|29385|29335|29385|29335|29367.9|29317.9|557
1596086400000|2020-07-30 05:20:00|29384.5|29334.5|29381.7|29331.7|29391.4|29341.4|29380.2|29330.2|559
1596086700000|2020-07-30 05:25:00|29381.5|29331.5|29387.8|29337.8|29395|29345|29380.4|29330.4|558
1596087000000|2020-07-30 05:30:00|29387.5|29337.5|29383.7|29333.7|29392.4|29342.4|29382.2|29332.2|593
1596087300000|2020-07-30 05:35:00|29384.1|29334.1|29369.6|29319.6|29393.9|29343.9|29368|29318|649
1596087600000|2020-07-30 05:40:00|29369.5|29319.5|29378.7|29328.7|29379.9|29329.9|29362.2|29312.2|627
1596087900000|2020-07-30 05:45:00|29383.2|29333.2|29390|29340|29399.2|29349.2|29377.3|29327.3|703
1596088200000|2020-07-30 05:50:00|29389.7|29339.7|29399.4|29349.4|29403.4|29353.4|29381.7|29331.7|502
1596088500000|2020-07-30 05:55:00|29398.9|29348.9|29407.6|29357.6|29412|29362|29396.9|29346.9|638
1596088800000|2020-07-30 06:00:00|29407.8|29357.8|29405.4|29355.4|29414.6|29364.6|29397.8|29347.8|651
1596089100000|2020-07-30 06:05:00|29405.1|29355.1|29402.4|29352.4|29412.1|29374.7|29391.4|29352.4|572
1596089400000|2020-07-30 06:10:00|29397.3|29347.3|29434.5|29384.5|29434.7|29384.7|29394.6|29346.7|636
1596089700000|2020-07-30 06:15:00|29431.9|29381.9|29444.5|29424.5|29464.5|29425|29414.4|29376.5|693
1596090000000|2020-07-30 06:20:00|29458.6|29408.6|29448.1|29398.1|29459|29420.4|29419|29369|798
1596090300000|2020-07-30 06:25:00|29448.5|29398.5|29471.5|29421.5|29484.8|29449.4|29408.7|29358.7|813
1596090600000|2020-07-30 06:30:00|29471.3|29421.3|29456.7|29436.7|29478.7|29449.1|29452.3|29420.3|754
1596090900000|2020-07-30 06:35:00|29457|29437|29458.1|29438.1|29471.1|29440|29448.4|29419.2|650
1596091200000|2020-07-30 06:40:00|29458.2|29438.2|29460.7|29440.7|29477.9|29446.7|29455.8|29426.5|732
1596091500000|2020-07-30 06:45:00|29459.4|29439.4|29451.7|29431.7|29478.6|29441.3|29447.1|29408.2|583
1596091800000|2020-07-30 06:50:00|29451.8|29431.8|29455.6|29435.6|29463.2|29439.2|29446.9|29412.5|498
1596092100000|2020-07-30 06:55:00|29455.4|29435.4|29464|29414|29475.7|29445.1|29442.1|29405.7|745
1596092400000|2020-07-30 07:00:00|29464.1|29414.1|29438.7|29418.7|29469|29427.5|29435.2|29402.9|817
1596092700000|2020-07-30 07:05:00|29439.5|29419.5|29458.3|29438.3|29476.8|29450.3|29436.2|29403.5|835
1596093000000|2020-07-30 07:10:00|29458.8|29438.8|29458|29438|29471.2|29451.2|29449.3|29416.6|824
1596093300000|2020-07-30 07:15:00|29459.1|29439.1|29467.7|29447.7|29487.7|29459.9|29455|29427.3|847
1596093600000|2020-07-30 07:20:00|29467.2|29447.2|29469.7|29449.7|29487.3|29459.8|29462.9|29428.9|800
1596093900000|2020-07-30 07:25:00|29469.5|29449.5|29460.5|29440.5|29484.3|29456.1|29448.2|29417|749
1596094200000|2020-07-30 07:30:00|29460.6|29440.6|29454|29434|29482.6|29449.9|29452.1|29431.6|779
1596094500000|2020-07-30 07:35:00|29454.1|29434.1|29444|29424|29454.8|29434.8|29437.9|29417.9|766
1596094800000|2020-07-30 07:40:00|29442.7|29422.7|29443|29423|29447.7|29427.7|29432.9|29412.9|839
1596095100000|2020-07-30 07:45:00|29442.6|29422.6|29455.3|29435.3|29459.7|29439.7|29438.7|29418.7|750
1596095400000|2020-07-30 07:50:00|29456|29436|29412.2|29362.2|29456.7|29436.7|29411.5|29361.5|713
1596095700000|2020-07-30 07:55:00|29411.8|29361.8|29422.3|29402.3|29432.1|29407.2|29403.9|29361.5|778
1596096000000|2020-07-30 08:00:00|29422.7|29402.7|29405.4|29385.4|29437.3|29408.9|29397.1|29366.1|810
1596096300000|2020-07-30 08:05:00|29405.6|29385.6|29402.4|29382.4|29416.2|29396.2|29383.6|29348.9|829
1596096600000|2020-07-30 08:10:00|29402.2|29382.2|29392.5|29372.5|29408|29388|29390.4|29370.4|713
1596096900000|2020-07-30 08:15:00|29392.9|29372.9|29385.3|29365.3|29398.5|29378.5|29383.3|29363.3|687
1596097200000|2020-07-30 08:20:00|29385.7|29365.7|29378.6|29358.6|29388.1|29368.1|29375.4|29355.4|749
1596097500000|2020-07-30 08:25:00|29378.4|29358.4|29423.1|29403.1|29424.5|29404.5|29378.4|29358.4|734
1596097800000|2020-07-30 08:30:00|29422.4|29402.4|29419.2|29399.2|29425.7|29405.7|29407.8|29387.8|726
1596098100000|2020-07-30 08:35:00|29418|29398|29435.1|29415.1|29436|29416|29417.8|29397.8|722
1596098400000|2020-07-30 08:40:00|29434.5|29414.5|29444.4|29424.4|29448.1|29428.1|29429.5|29409.5|810
1596098700000|2020-07-30 08:45:00|29444.1|29424.1|29438.7|29418.7|29446.5|29426.5|29437.4|29417.4|672
1596099000000|2020-07-30 08:50:00|29438.4|29418.4|29445.4|29425.4|29445.5|29425.5|29429.3|29409.3|650
1596099300000|2020-07-30 08:55:00|29445.3|29425.3|29450.8|29430.8|29454.8|29434.8|29443.6|29423.6|716
1596099600000|2020-07-30 09:00:00|29466.4|29416.4|29458.3|29438.3|29468|29438.4|29445.7|29416.4|764
1596099900000|2020-07-30 09:05:00|29458.4|29438.4|29472.7|29452.7|29473.5|29453.5|29455.4|29435.4|818
1596100200000|2020-07-30 09:10:00|29473.1|29453.1|29464|29444|29479.2|29459.2|29463.7|29443.7|736
1596100500000|2020-07-30 09:15:00|29463.9|29443.9|29465.1|29445.1|29470|29450|29463|29443|617
1596100800000|2020-07-30 09:20:00|29465|29445|29447.7|29427.7|29471.7|29451.7|29446.9|29426.9|650
1596101100000|2020-07-30 09:25:00|29447.6|29427.6|29421.5|29401.5|29449.6|29429.6|29420.5|29397.2|683
1596101400000|2020-07-30 09:30:00|29421.1|29401.1|29411.2|29391.2|29421.2|29401.2|29406.8|29386.8|656
1596101700000|2020-07-30 09:35:00|29411.1|29391.1|29416.7|29396.7|29423|29403|29408|29388|627
1596102000000|2020-07-30 09:40:00|29417|29397|29398.6|29378.6|29419|29399|29397.9|29377.9|641
1596102300000|2020-07-30 09:45:00|29398.7|29378.7|29390.3|29370.3|29402.8|29382.8|29388.8|29368.8|643
1596102600000|2020-07-30 09:50:00|29390.7|29370.7|29387.7|29367.7|29396.8|29376.8|29384.8|29364.8|624
1596102900000|2020-07-30 09:55:00|29387.6|29367.6|29397|29377|29397|29377|29386.4|29366.4|578
1596103200000|2020-07-30 10:00:00|29396.8|29376.8|29409.8|29389.8|29412.5|29392.5|29395.7|29375.7|590
1596103500000|2020-07-30 10:05:00|29409.1|29389.1|29401.8|29381.8|29423|29403|29394.9|29374.9|596
1596103800000|2020-07-30 10:10:00|29402|29382|29393.8|29373.8|29405.8|29385.8|29391|29371|527
1596104100000|2020-07-30 10:15:00|29393.7|29373.7|29390.2|29370.2|29401.4|29381.4|29387.6|29367.6|563
1596104400000|2020-07-30 10:20:00|29390.3|29370.3|29398.8|29378.8|29404.4|29384.4|29390.3|29370.3|522
1596104700000|2020-07-30 10:25:00|29399.1|29379.1|29406.7|29386.7|29417.9|29397.9|29397.1|29377.1|599
1596105000000|2020-07-30 10:30:00|29406.5|29386.5|29405.4|29385.4|29411.1|29391.1|29401.6|29381.6|576
1596105300000|2020-07-30 10:35:00|29405.2|29385.2|29424.8|29404.8|29430.8|29410.8|29405|29385|613
1596105600000|2020-07-30 10:40:00|29424.1|29404.1|29428.8|29408.8|29442.7|29422.7|29420.9|29400.9|609
1596105900000|2020-07-30 10:45:00|29429.6|29409.6|29420.7|29400.7|29440.9|29420.9|29414|29394|716
1596106200000|2020-07-30 10:50:00|29420|29400|29434.2|29414.2|29435.8|29415.8|29419.9|29399.9|639
1596106500000|2020-07-30 10:55:00|29434.8|29414.8|29427.7|29407.7|29442.1|29422.1|29426.4|29406.4|726
1596106800000|2020-07-30 11:00:00|29427.9|29407.9|29421.3|29401.3|29427.9|29407.9|29418.5|29398.5|631
1596107100000|2020-07-30 11:05:00|29421.2|29401.2|29420.4|29400.4|29428.6|29408.6|29417.5|29397.5|510
1596107400000|2020-07-30 11:10:00|29420.7|29400.7|29419.4|29399.4|29425.2|29405.2|29415.2|29395.2|495
1596107700000|2020-07-30 11:15:00|29419.5|29399.5|29412.8|29392.8|29423.2|29403.2|29410.4|29390.4|426
1596108000000|2020-07-30 11:20:00|29412.6|29392.6|29396.3|29376.3|29412.6|29392.6|29392|29372|530
1596108300000|2020-07-30 11:25:00|29394.7|29374.7|29395.7|29375.7|29400|29380|29392.5|29372.5|475
1596108600000|2020-07-30 11:30:00|29395.5|29375.5|29406.3|29386.3|29406.3|29386.3|29390.5|29370.5|527
1596108900000|2020-07-30 11:35:00|29406.4|29386.4|29425.9|29405.9|29426.4|29406.4|29404.5|29384.5|498
1596109200000|2020-07-30 11:40:00|29425.8|29405.8|29410.5|29390.5|29426.8|29406.8|29406|29386|560
1596109500000|2020-07-30 11:45:00|29410.1|29390.1|29404|29384|29416.9|29396.9|29399.2|29379.2|634
1596109800000|2020-07-30 11:50:00|29404.5|29384.5|29416.3|29396.3|29417.9|29397.9|29394.4|29374.4|689
1596110100000|2020-07-30 11:55:00|29416.2|29396.2|29410.7|29390.7|29423.6|29403.6|29408.6|29388.6|692
1596110400000|2020-07-30 12:00:00|29410.9|29390.9|29416.2|29396.2|29425.7|29405.7|29409.8|29389.8|678
1596110700000|2020-07-30 12:05:00|29416.4|29396.4|29409|29389|29421.7|29401.7|29407.3|29387.3|609
1596111000000|2020-07-30 12:10:00|29408.9|29388.9|29438.7|29418.7|29440.6|29420.6|29407.3|29387.3|701
1596111300000|2020-07-30 12:15:00|29438.9|29418.9|29421.3|29401.3|29439.7|29419.7|29418.4|29398.4|670
1596111600000|2020-07-30 12:20:00|29420.5|29400.5|29409|29389|29421|29401|29407.7|29387.7|496
1596111900000|2020-07-30 12:25:00|29408.5|29388.5|29425.6|29375.6|29428|29396.8|29405.2|29373.7|645
1596112200000|2020-07-30 12:30:00|29423.3|29373.3|29416.5|29396.5|29437.4|29403.1|29409.5|29369.9|813
1596112500000|2020-07-30 12:35:00|29414.7|29394.7|29410.6|29390.6|29421|29401|29401.8|29381.8|738
1596112800000|2020-07-30 12:40:00|29410.2|29390.2|29394.4|29374.4|29413.3|29393.3|29393.4|29373.4|779
1596113100000|2020-07-30 12:45:00|29395|29375|29401.5|29381.5|29408.7|29388.7|29390.7|29370.7|734
1596113400000|2020-07-30 12:50:00|29400.1|29380.1|29407.7|29387.7|29408.4|29388.4|29390.7|29370.7|671
1596113700000|2020-07-30 12:55:00|29408|29388|29352.3|29332.3|29411.1|29391.1|29347.5|29327.5|902
1596114000000|2020-07-30 13:00:00|29350.7|29330.7|29297.4|29277.4|29355.3|29335.3|29292.3|29272.3|1020
1596114300000|2020-07-30 13:05:00|29297.3|29277.3|29303.7|29283.7|29321.2|29301.2|29292.9|29272.9|966
1596114600000|2020-07-30 13:10:00|29304.8|29284.8|29288.6|29268.6|29311.6|29291.6|29288.4|29268.4|916
1596114900000|2020-07-30 13:15:00|29288.8|29268.8|29293.7|29273.7|29308.7|29288.7|29287.1|29267.1|822
1596115200000|2020-07-30 13:20:00|29293.6|29273.6|29283.7|29263.7|29294.7|29274.7|29276|29256|766
1596115500000|2020-07-30 13:25:00|29283.9|29263.9|29262.1|29242.1|29283.9|29263.9|29253.8|29233.8|851
1596115800000|2020-07-30 13:30:00|29264.3|29244.3|29234.8|29214.8|29269.8|29249.8|29218.8|29198.8|905
1596116100000|2020-07-30 13:35:00|29235.5|29215.5|29240.6|29220.6|29258.5|29238.5|29218.4|29198.4|913
1596116400000|2020-07-30 13:40:00|29240.4|29220.4|29243.3|29223.3|29255.5|29235.5|29224.2|29204.2|909
1596116700000|2020-07-30 13:45:00|29243.4|29223.4|29256.2|29236.2|29266.4|29246.4|29235.1|29215.1|849
1596117000000|2020-07-30 13:50:00|29255.9|29235.9|29307.9|29287.9|29310|29290|29252.3|29232.3|843
1596117300000|2020-07-30 13:55:00|29307.8|29287.8|29312.2|29292.2|29320.8|29300.8|29305.9|29285.9|904
1596117600000|2020-07-30 14:00:00|29311.9|29291.9|29306.9|29286.9|29352.3|29332.3|29301.8|29281.8|1009
1596117900000|2020-07-30 14:05:00|29307.3|29287.3|29307.7|29287.7|29343.8|29310.6|29304.1|29284.1|933
1596118200000|2020-07-30 14:10:00|29307.3|29287.3|29306.6|29286.6|29318.9|29298.9|29301.8|29281.8|858
1596118500000|2020-07-30 14:15:00|29307.5|29287.5|29320.2|29300.2|29327.9|29307.9|29301.3|29281.3|1034
1596118800000|2020-07-30 14:20:00|29320.3|29300.3|29332.9|29312.9|29353.2|29333.2|29317.7|29297.7|997
1596119100000|2020-07-30 14:25:00|29332.8|29312.8|29329.8|29309.8|29337.6|29317.6|29323.2|29303.2|856
1596119400000|2020-07-30 14:30:00|29329.6|29309.6|29332.8|29312.8|29339|29319|29321.7|29301.7|813
1596119700000|2020-07-30 14:35:00|29331.9|29311.9|29330.2|29310.2|29337.7|29317.7|29326.5|29306.5|745
1596120000000|2020-07-30 14:40:00|29330.3|29310.3|29353|29333|29358.1|29338.1|29326.1|29306.1|834
1596120300000|2020-07-30 14:45:00|29354.3|29334.3|29352.5|29332.5|29372.4|29352.4|29333.8|29313.8|947
1596120600000|2020-07-30 14:50:00|29352.1|29332.1|29314.8|29294.8|29366.3|29346.3|29313.4|29293.4|926
1596120900000|2020-07-30 14:55:00|29314.6|29294.6|29247.1|29227.1|29321.2|29301.2|29242.1|29222.1|1037
1596121200000|2020-07-30 15:00:00|29247|29227|29265.7|29245.7|29286.6|29266.6|29246.4|29226.4|993
1596121500000|2020-07-30 15:05:00|29267.7|29247.7|29320.7|29300.7|29320.7|29300.7|29263.7|29243.7|867
1596121800000|2020-07-30 15:10:00|29320.9|29300.9|29314.3|29294.3|29320.9|29300.9|29299|29279|922
1596122100000|2020-07-30 15:15:00|29315.5|29295.5|29282.2|29262.2|29328.8|29298.9|29278|29245.8|827
1596122400000|2020-07-30 15:20:00|29281.9|29261.9|29299.1|29279.1|29310.5|29290.5|29280.8|29260.8|868
1596122700000|2020-07-30 15:25:00|29298.9|29278.9|29307.8|29287.8|29318|29298|29296.6|29276.6|832
1596123000000|2020-07-30 15:30:00|29307.3|29287.3|29285.4|29265.4|29309.1|29289.1|29279.8|29259.8|758
1596123300000|2020-07-30 15:35:00|29285|29265|29291.7|29271.7|29295.1|29275.1|29282.7|29262.7|763
1596123600000|2020-07-30 15:40:00|29291.5|29271.5|29271.2|29251.2|29293.4|29273.4|29269|29249|667
1596123900000|2020-07-30 15:45:00|29271.4|29251.4|29265.4|29245.4|29274|29254|29264.3|29244.3|701
1596124200000|2020-07-30 15:50:00|29265.5|29245.5|29259.9|29239.9|29266.1|29246.1|29258.2|29238.2|623
1596124500000|2020-07-30 15:55:00|29260|29240|29264.3|29244.3|29266.7|29246.7|29248|29228|721
1596124800000|2020-07-30 16:00:00|29264.6|29244.6|29269.2|29249.2|29282.6|29250.2|29257.3|29229.4|578
1596125100000|2020-07-30 16:05:00|29269.1|29249.1|29262.4|29242.4|29277.8|29249.2|29259.7|29226.3|569
1596125400000|2020-07-30 16:10:00|29262.6|29242.6|29246.6|29226.6|29275.4|29243.9|29246.5|29212.2|611
1596125700000|2020-07-30 16:15:00|29246.7|29226.7|29250.1|29230.1|29265|29230.5|29234.6|29201|709
1596126000000|2020-07-30 16:20:00|29249.6|29229.6|29257.2|29207.2|29268.7|29235.6|29235.9|29205.1|637
1596126300000|2020-07-30 16:25:00|29257|29207|29249.2|29229.2|29257|29232.9|29239.1|29205.6|524
1596126600000|2020-07-30 16:30:00|29249.1|29229.1|29241.5|29221.5|29249.2|29229.2|29239|29219|552
1596126900000|2020-07-30 16:35:00|29241.6|29221.6|29245.5|29225.5|29246.6|29226.6|29238.6|29218.6|518
1596127200000|2020-07-30 16:40:00|29245.4|29225.4|29230|29210|29245.4|29225.4|29224.6|29204.6|523
1596127500000|2020-07-30 16:45:00|29229.9|29209.9|29230|29210|29235.4|29215.4|29224.6|29204.6|540
1596127800000|2020-07-30 16:50:00|29229.8|29209.8|29232.7|29212.7|29233.8|29213.8|29227.7|29207.7|533
1596128100000|2020-07-30 16:55:00|29231.9|29211.9|29231.7|29211.7|29237.4|29217.4|29227.5|29207.5|534
1596128400000|2020-07-30 17:00:00|29232.5|29212.5|29221.6|29201.6|29235.9|29215.9|29220.1|29200.1|621
1596128700000|2020-07-30 17:05:00|29221.5|29201.5|29195.1|29175.1|29222|29201.5|29187.6|29152|744
1596129000000|2020-07-30 17:10:00|29194.4|29174.4|29194.3|29144.3|29211|29176.8|29183.5|29143.1|608
1596129300000|2020-07-30 17:15:00|29194.5|29144.5|29177.6|29157.6|29197.4|29163.2|29165.6|29130.5|678
1596129600000|2020-07-30 17:20:00|29178|29158|29150.6|29130.6|29178|29158|29149.2|29120.9|643
1596129900000|2020-07-30 17:25:00|29150.8|29130.8|29158.3|29138.3|29162.4|29142.4|29149.8|29129.8|568
1596130200000|2020-07-30 17:30:00|29159.1|29139.1|29137.5|29117.5|29169.9|29145|29133.4|29112.6|612
1596130500000|2020-07-30 17:35:00|29137.4|29117.4|29151.5|29131.5|29152.2|29132.2|29131.9|29111.9|666
1596130800000|2020-07-30 17:40:00|29151.4|29131.4|29139.8|29119.8|29153.7|29133.7|29135.1|29115.1|621
1596131100000|2020-07-30 17:45:00|29140.2|29120.2|29147.2|29127.2|29147.8|29127.8|29137.5|29117.5|473
1596131400000|2020-07-30 17:50:00|29147|29127|29145.3|29125.3|29147|29127|29137.1|29117.1|543
1596131700000|2020-07-30 17:55:00|29145.2|29125.2|29142.9|29122.9|29160.9|29130.3|29140.2|29103.5|552
1596132000000|2020-07-30 18:00:00|29143.7|29123.7|29158.4|29108.4|29166.6|29132.8|29140.6|29104.9|560
1596132300000|2020-07-30 18:05:00|29159.6|29109.6|29167.4|29117.4|29167.9|29131.7|29143.7|29107.9|466
1596132600000|2020-07-30 18:10:00|29167.3|29117.3|29149.5|29129.5|29169|29135.3|29148.3|29114.6|534
1596132900000|2020-07-30 18:15:00|29150.8|29130.8|29141.8|29121.8|29150.8|29130.8|29138.4|29118.4|535
1596133200000|2020-07-30 18:20:00|29142|29122|29141.9|29121.9|29164.7|29131.3|29138.4|29112.8|574
1596133500000|2020-07-30 18:25:00|29142|29122|29155.4|29105.4|29156.2|29129.5|29138.6|29104.7|511
1596133800000|2020-07-30 18:30:00|29155.5|29105.5|29140.4|29120.4|29156.4|29122.8|29134.7|29104.2|518
1596134100000|2020-07-30 18:35:00|29141.1|29121.1|29134.2|29114.2|29154.9|29124|29128.2|29100.3|585
1596134400000|2020-07-30 18:40:00|29134.4|29114.4|29149.6|29099.6|29152.9|29120.2|29128.7|29095|583
1596134700000|2020-07-30 18:45:00|29149.7|29099.7|29135.9|29115.9|29149.9|29117.8|29129.5|29098.4|509
1596135000000|2020-07-30 18:50:00|29135.7|29115.7|29133.9|29113.9|29150.7|29119.6|29127.9|29096.9|546
1596135300000|2020-07-30 18:55:00|29133.5|29113.5|29134.9|29084.9|29151|29120.4|29119.4|29084.4|567
1596135600000|2020-07-30 19:00:00|29135.4|29085.4|29125.5|29075.5|29137.6|29100.8|29110.3|29073.7|612
1596135900000|2020-07-30 19:05:00|29126.5|29076.5|29118.5|29098.5|29133.9|29101.1|29108.5|29074.3|651
1596136200000|2020-07-30 19:10:00|29116.7|29096.7|29125.1|29105.1|29138.7|29108.3|29116.5|29078.1|567
1596136500000|2020-07-30 19:15:00|29125.4|29105.4|29141.3|29091.3|29145.4|29109.5|29123.5|29088.1|517
1596136800000|2020-07-30 19:20:00|29141.4|29091.4|29123.7|29103.7|29144.5|29109.4|29122.5|29087.3|467
1596137100000|2020-07-30 19:25:00|29123.8|29103.8|29128.8|29108.8|29145.6|29109.5|29123.5|29090.9|423
1596137400000|2020-07-30 19:30:00|29128.9|29108.9|29126|29106|29148.1|29110.6|29125.4|29090.8|446
1596137700000|2020-07-30 19:35:00|29125.8|29105.8|29141.4|29091.4|29142.2|29108.4|29122.5|29086.2|473
1596138000000|2020-07-30 19:40:00|29141.6|29091.6|29133.4|29083.4|29141.6|29107.2|29119.3|29082.6|504
1596138300000|2020-07-30 19:45:00|29134.1|29084.1|29132.2|29082.2|29138.1|29102.5|29114.8|29076.8|446
1596138600000|2020-07-30 19:50:00|29132.1|29082.1|29125.4|29105.4|29139.5|29105.4|29116.9|29080.4|486
1596138900000|2020-07-30 19:55:00|29125.2|29105.2|29114.6|29094.6|29139.2|29105.4|29113.2|29076.1|547
1596139200000|2020-07-30 20:00:00|29115.1|29095.1|29128.7|29078.7|29134.7|29099.4|29114.1|29075.3|551
1596139500000|2020-07-30 20:05:00|29128|29078|29131.1|29081.1|29136.8|29097.5|29113.2|29075.8|437
1596139800000|2020-07-30 20:10:00|29129.3|29079.3|29130.1|29080.1|29134.1|29099.2|29113|29076|478
1596140100000|2020-07-30 20:15:00|29129.7|29079.7|29117.8|29097.8|29134.2|29099.9|29115.2|29077|315
1596140400000|2020-07-30 20:20:00|29117.5|29097.5|29112.5|29092.5|29133.4|29099.7|29112.5|29076.3|322
1596140700000|2020-07-30 20:25:00|29112.6|29092.6|29131.4|29081.4|29132.2|29096|29109.6|29076.5|440
1596141000000|2020-07-30 20:30:00|29131.8|29081.8|29129.4|29079.4|29132.3|29092.7|29109.9|29071.2|594
1596141300000|2020-07-30 20:35:00|29129|29079|29129.6|29079.6|29132.7|29096.2|29111.1|29075.2|600
1596141600000|2020-07-30 20:40:00|29129.1|29079.1|29130.1|29080.1|29133.3|29098.2|29114.2|29074.8|477
1596141900000|2020-07-30 20:45:00|29129.3|29079.3|29112|29092|29135.9|29097.3|29111.5|29074.5|392
1596142200000|2020-07-30 20:50:00|29112.7|29092.7|29133|29083|29140.3|29098.6|29112.1|29074.4|375
1596142500000|2020-07-30 20:55:00|29132.3|29082.3|29132.1|29082.1|29156.8|29085.1|29126.8|29069.6|436
1596142800000|2020-07-30 21:00:00|29132.2|29082.2|29129.9|29078.1|29136.1|29083.6|29129.3|29068.2|69
1596143100000|2020-07-30 21:05:00|29138.5|29068.6|29133.3|29083.3|29142.8|29101.2|29117.1|29033.3|165
1596143400000|2020-07-30 21:10:00|29133.8|29083.8|29130.2|29080.2|29226.2|29106.2|29121.8|29048.2|354
1596143700000|2020-07-30 21:15:00|29134.2|29084.2|29206.5|29099|29220|29105|29124.2|29035.9|264
1596144000000|2020-07-30 21:20:00|29207.3|29099.9|29212.3|29097.1|29213.4|29118.9|29193.5|29083.4|308
1596144300000|2020-07-30 21:25:00|29217.1|29097.9|29217.5|29097.5|29226.8|29122.4|29198.8|29089.9|393
1596144600000|2020-07-30 21:30:00|29218.7|29098.7|29205.1|29096|29222.2|29115.9|29205.1|29092.8|301
1596144900000|2020-07-30 21:35:00|29205.2|29095.6|29203.4|29093|29220.5|29118.2|29202.4|29090|213
1596145200000|2020-07-30 21:40:00|29203.3|29093.3|29216|29096|29221.5|29125.3|29201|29089|188
1596145500000|2020-07-30 21:45:00|29216.3|29096.6|29215.6|29096.3|29219.2|29105.5|29205|29089|225
1596145800000|2020-07-30 21:50:00|29215.2|29095.6|29207.4|29098.4|29220.2|29110.9|29206.4|29092.5|421
1596146100000|2020-07-30 21:55:00|29209|29101.6|29202.4|29082.4|29216|29107.2|29200.7|29082.3|327
1596146400000|2020-07-30 22:00:00|29206.1|29094.8|29193.6|29094.7|29208.1|29110.2|29186.8|29081.2|521
1596146700000|2020-07-30 22:05:00|29204.5|29084.5|29191.9|29110.6|29204.5|29114.2|29181.5|29072|438
1596147000000|2020-07-30 22:10:00|29190.6|29111|29186.7|29093.2|29202.2|29118.7|29180.2|29079.4|433
1596147300000|2020-07-30 22:15:00|29188.3|29085.2|29186.6|29096.9|29200|29118.9|29177|29082.4|339
1596147600000|2020-07-30 22:20:00|29188.3|29095.3|29180.1|29098|29200.4|29124.8|29176.8|29082.7|330
1596147900000|2020-07-30 22:25:00|29179.8|29092.8|29183.1|29089.5|29188|29107.3|29172.5|29066.5|439
1596148200000|2020-07-30 22:30:00|29183.6|29090.7|29182.7|29091|29192|29121.5|29175.9|29063|365
1596148500000|2020-07-30 22:35:00|29182.1|29093.4|29179.8|29092.6|29190.3|29111|29175.4|29081.9|308
1596148800000|2020-07-30 22:40:00|29178.4|29095.2|29170.9|29101.1|29186.5|29111.4|29170.9|29075.7|342
1596149100000|2020-07-30 22:45:00|29170.8|29100.5|29179.9|29095.4|29185.8|29116.4|29170.1|29070.4|256
1596149400000|2020-07-30 22:50:00|29180.5|29099.4|29175.3|29080.8|29184|29106.6|29169.6|29073.4|386
1596149700000|2020-07-30 22:55:00|29178.2|29097.4|29173.4|29059.4|29181|29102.8|29164.3|29055|504
1596150000000|2020-07-30 23:00:00|29198.7|29078.7|29175.2|29070.8|29198.7|29081.9|29167.1|29056|474
1596150300000|2020-07-30 23:05:00|29174.8|29070.4|29177.6|29074.7|29187.2|29091.2|29168.8|29056.9|490
1596150600000|2020-07-30 23:10:00|29178.1|29078.9|29175|29072.2|29189.4|29091.1|29171.3|29063.8|511
1596150900000|2020-07-30 23:15:00|29175.1|29070.3|29131.8|29014.6|29183.4|29081.1|29122.8|29002.8|968
1596151200000|2020-07-30 23:20:00|29128.8|29014.2|29135.4|29022.7|29150.7|29045.1|29123|29006|716
1596151500000|2020-07-30 23:25:00|29136.4|29022.4|29127.3|29013|29136.8|29030|29118.6|29001.5|826
1596151800000|2020-07-30 23:30:00|29128|29014.5|29129.1|29029.6|29141.1|29040.7|29116.9|29009.7|689
1596152100000|2020-07-30 23:35:00|29131|29049.6|29129.5|29022.4|29143.4|29070|29122.9|29017.4|506
1596152400000|2020-07-30 23:40:00|29123.4|29041|29121.6|29025|29142.5|29076.8|29116.2|29003.4|508
1596152700000|2020-07-30 23:45:00|29121.3|29024.7|29128.6|29013|29140.2|29054.7|29109.6|29010.5|504
1596153000000|2020-07-30 23:50:00|29121.3|29035.4|29122.5|29004.1|29136|29075.4|29112.8|28999.5|562
1596153300000|2020-07-30 23:55:00|29124.3|29005.1|29121|29009.5|29126.7|29032.4|29107.3|28994.4|695
1596153600000|2020-07-31 00:00:00|29131.7|29011.7|29123.4|29007.5|29139.5|29024.8|29092.4|28972.4|857
1596153900000|2020-07-31 00:05:00|29124.6|29007.1|29131.1|29017.3|29148.4|29043.6|29123.5|29004.8|759
1596154200000|2020-07-31 00:10:00|29131.2|29016.4|29123.8|29008.1|29133|29043.8|29112|28995|650
1596154500000|2020-07-31 00:15:00|29122.2|29010.7|29108.9|28991.5|29139.4|29036.5|29096|28976|767
1596154800000|2020-07-31 00:20:00|29109|28991.8|29132.6|29028.2|29137.5|29040.5|29106.2|28987.1|879
1596155100000|2020-07-31 00:25:00|29133.9|29034.8|29142.9|29037.1|29149.9|29055.4|29119.8|29019|796
1596155400000|2020-07-31 00:30:00|29143.6|29030.1|29137.3|29028.7|29156.4|29062.6|29126.7|29021.7|836
1596155700000|2020-07-31 00:35:00|29137.8|29027.6|29146|29040.7|29147.9|29046.5|29126.4|29011.5|717
1596156000000|2020-07-31 00:40:00|29148.8|29033.7|29125.9|29042.7|29149.6|29056.1|29125.8|29025.5|745
1596156300000|2020-07-31 00:45:00|29125.5|29043|29151.3|29043.7|29152.6|29064.7|29125|29025.4|736
1596156600000|2020-07-31 00:50:00|29151.1|29042.8|29147.1|29030.8|29157.9|29063.8|29134.4|29026.8|881
1596156900000|2020-07-31 00:55:00|29147|29029.2|29147.7|29045.5|29152.3|29061.3|29137.5|29023.1|739
1596157200000|2020-07-31 01:00:00|29146.5|29047.4|29143.8|29053.5|29157.4|29067.6|29138|29032.3|878
1596157500000|2020-07-31 01:05:00|29144.1|29053.4|29143.2|29050.6|29157.8|29071.5|29139.2|29032.3|844
1596157800000|2020-07-31 01:10:00|29141.9|29052|29137.5|29022.7|29148.9|29062.1|29127.7|29020.7|770
1596158100000|2020-07-31 01:15:00|29137.4|29021.1|29123.4|29036.6|29143.5|29050.6|29123.1|29015|844
1596158400000|2020-07-31 01:20:00|29115.7|29036.2|29131.2|29040.8|29141.2|29053.5|29114.7|29021.8|800
1596158700000|2020-07-31 01:25:00|29131.5|29040.4|29122.6|29034.1|29136|29051.9|29122.3|29017|772
1596159000000|2020-07-31 01:30:00|29125.1|29026.4|29121.4|29029.8|29134|29048.2|29111.5|29014.5|777
1596159300000|2020-07-31 01:35:00|29121.7|29029.6|29113.7|29021.2|29124.4|29035.6|29107|29006.6|848
1596159600000|2020-07-31 01:40:00|29117.8|29017.9|29113.9|29018.5|29123.4|29039.9|29102.2|29000.5|873
1596159900000|2020-07-31 01:45:00|29113.8|29018.4|29112.8|29011.4|29118|29035.1|29098.7|28996.8|767
1596160200000|2020-07-31 01:50:00|29114.9|29008.2|29108.9|29019.6|29117.4|29031.9|29094|28999.3|913
1596160500000|2020-07-31 01:55:00|29109.1|29019.5|29106.3|29011.2|29114.7|29032|29096.7|28998.3|869
1596160800000|2020-07-31 02:00:00|29105.3|29011.7|29100.7|28992.4|29107|29022.8|29076.6|28970.3|948
1596161100000|2020-07-31 02:05:00|29100.8|28992.1|29099.6|28997.3|29104.8|29019|29079.5|28979|938
1596161400000|2020-07-31 02:10:00|29098.6|29000.6|29106|29006|29107.6|29024.6|29087.6|28992.3|973
1596161700000|2020-07-31 02:15:00|29103.7|29006.9|29105.8|29005.3|29107.6|29024.1|29086.5|28992.8|1001
1596162000000|2020-07-31 02:20:00|29106.2|29008.3|29097.4|29007.8|29108|29020.8|29087.1|28993.9|947
1596162300000|2020-07-31 02:25:00|29097.5|28998.3|29091.3|29000.3|29100.1|29015.4|29082.4|28982.5|1005
1596162600000|2020-07-31 02:30:00|29091.1|28999.9|29090.8|28989.5|29109.6|29017.2|29079.6|28973|947
1596162900000|2020-07-31 02:35:00|29091.5|28989.4|29080.1|28984.1|29094.2|29005.9|29074.4|28970.5|911
1596163200000|2020-07-31 02:40:00|29080|28996.8|29047.4|28934.7|29082.5|29004.1|28996.8|28902.1|998
1596163500000|2020-07-31 02:45:00|29047.3|28934.8|29081|28997.4|29097.5|29012.2|29035.5|28934.6|875
1596163800000|2020-07-31 02:50:00|29080.5|28995.8|29085.6|29006|29094.5|29014.6|29075.2|28987.4|752
1596164100000|2020-07-31 02:55:00|29085.8|29006.5|29087.4|29002.2|29097.1|29014.8|29077.1|28990.2|799
1596164400000|2020-07-31 03:00:00|29086.6|29001.6|29099.8|29016.5|29106.2|29031.8|29083|29000.9|844
1596164700000|2020-07-31 03:05:00|29102.3|29017.5|29094.6|29010.2|29108.6|29026.4|29087.1|29005.3|805
1596165000000|2020-07-31 03:10:00|29094.9|29010.6|29093|29016.6|29097.6|29019.3|29082.3|28998.6|848
1596165300000|2020-07-31 03:15:00|29093.6|29012.2|29105.5|29024.8|29113.9|29040.4|29089.9|29005.8|878
1596165600000|2020-07-31 03:20:00|29105.6|29027.6|29106|29022.9|29111.2|29035.7|29094|29015.9|790
1596165900000|2020-07-31 03:25:00|29112.2|29021.5|29096.3|29026.7|29112.2|29036.2|29089.7|29014.3|925
1596166200000|2020-07-31 03:30:00|29098.2|29025.7|29093.4|29012.7|29111.6|29041.2|29090.4|29010.2|880
1596166500000|2020-07-31 03:35:00|29093.3|29012.3|29095.3|29017.8|29104.4|29024.7|29084.2|29003.6|920
1596166800000|2020-07-31 03:40:00|29095|29021.4|29090.3|29007.3|29101.4|29025.1|29085.4|29005.9|863
1596167100000|2020-07-31 03:45:00|29088.4|29009.5|29082.6|29010.8|29093.5|29016|29080|29002.4|672
1596167400000|2020-07-31 03:50:00|29082.9|29010.3|29087.8|29010.4|29091.9|29022.1|29082.2|29003.8|606
1596167700000|2020-07-31 03:55:00|29087.2|29012.2|29088.9|29020.8|29096.2|29022.8|29079.8|29000.2|652
1596168000000|2020-07-31 04:00:00|29088.3|29020.1|29043.8|28988|29091.1|29024.1|29036.4|28977|801
1596168300000|2020-07-31 04:05:00|29043.6|28987.7|29040|28990|29045.3|28994.7|29036.7|28986.7|765
1596168600000|2020-07-31 04:10:00|29040.7|28990.7|29042.1|28992.1|29045.8|28995.8|29038.3|28984.1|774
1596168900000|2020-07-31 04:15:00|29042.4|28992.4|29041.2|28991.2|29046.9|28996.9|29039.6|28988.8|684
1596169200000|2020-07-31 04:20:00|29040.6|28990.6|29041.3|28991.3|29045.4|28995.4|29038.8|28988.8|561
1596169500000|2020-07-31 04:25:00|29041|28991|29042.4|28992.4|29046.1|28996.1|29038.5|28985.6|669
1596169800000|2020-07-31 04:30:00|29044|28994|29042.7|28992.7|29045.6|28995.6|29037.7|28987.7|705
1596170100000|2020-07-31 04:35:00|29043.3|28993.3|29042.4|28992.4|29053.5|28997.2|29039|28980.1|783
1596170400000|2020-07-31 04:40:00|29045.8|28995.8|29042|28992|29046.5|28996.5|29037.9|28986.4|713
1596170700000|2020-07-31 04:45:00|29041.7|28991.7|29046.3|28996.3|29048.1|28998.1|29039.3|28987.8|797
1596171000000|2020-07-31 04:50:00|29046.5|28996.5|29038.7|28988.7|29046.5|28996.5|29032.8|28971.6|591
1596171300000|2020-07-31 04:55:00|29036.2|28986.2|29034.5|28984.5|29040.7|28990.7|29030.1|28980.1|701
1596171600000|2020-07-31 05:00:00|29034.6|28984.6|29039.8|28989.8|29040.4|29000.8|29018.2|28975.2|739
1596171900000|2020-07-31 05:05:00|29040.2|28990.2|29040.6|28990.6|29047.5|28995|29034.6|28972.1|555
1596172200000|2020-07-31 05:10:00|29040.4|28990.4|29035.5|28985.5|29043.2|28993.2|29028.1|28978.1|576
1596172500000|2020-07-31 05:15:00|29035.3|28985.3|29040.6|28990.6|29042.1|28992.1|29028.2|28978.2|709
1596172800000|2020-07-31 05:20:00|29040.4|28990.4|29041|28991|29043|28993|29035|28981.8|612
1596173100000|2020-07-31 05:25:00|29040.8|28990.8|29024.3|28974.3|29042.9|28992.9|29022.7|28961.3|565
1596173400000|2020-07-31 05:30:00|29023.1|28973.1|29035.5|28985.5|29043.7|28992.6|29023.1|28962.4|616
1596173700000|2020-07-31 05:35:00|29035.4|28985.4|29041.9|28991.9|29044.5|28994.5|29033.1|28965.8|795
1596174000000|2020-07-31 05:40:00|29041.8|28991.8|29044.4|28994.4|29047.4|28997.4|29033|28975.9|730
1596174300000|2020-07-31 05:45:00|29045.1|28995.1|29045|28995|29046.6|28996.6|29041.6|28991.6|742
1596174600000|2020-07-31 05:50:00|29044.4|28994.4|29045.4|28995.4|29065.8|29015.8|29041.1|28991.1|783
1596174900000|2020-07-31 05:55:00|29046.2|28996.2|29044.3|28994.3|29059.2|29009.2|29043.4|28993.4|745
1596175200000|2020-07-31 06:00:00|29045.5|28995.5|29056.8|29006.8|29064.7|29028.5|29037|28992|723
1596175500000|2020-07-31 06:05:00|29055.8|29005.8|29049.1|28999.1|29062.6|29012.6|29038.4|28988.4|773
1596175800000|2020-07-31 06:10:00|29047.5|28997.5|29046.8|28996.8|29057.5|29007.5|29036.4|28986.4|738
1596176100000|2020-07-31 06:15:00|29046.9|28996.9|29044.2|28994.2|29049.7|29006.6|29026.4|28981.4|789
1596176400000|2020-07-31 06:20:00|29043.7|28993.7|29025.7|28975.7|29048.9|28998.9|29011.5|28972.8|700
1596176700000|2020-07-31 06:25:00|29025.8|28975.8|29026.2|28976.2|29033.3|28998.7|29007.2|28970.7|703
1596177000000|2020-07-31 06:30:00|29025.7|28975.7|29013.2|28993.2|29033.5|29002.3|29010|28973.9|704
1596177300000|2020-07-31 06:35:00|29013|28993|28979.5|28959.5|29013.4|28993.4|28978.4|28958.4|751
1596177600000|2020-07-31 06:40:00|28979.3|28959.3|28967.7|28947.7|28981.7|28961.7|28957.8|28937.8|650
1596177900000|2020-07-31 06:45:00|28967.6|28947.6|28945.4|28925.4|28976.7|28956.7|28938.7|28918.7|596
1596178200000|2020-07-31 06:50:00|28943.7|28923.7|28934.5|28914.5|28945.7|28925.7|28932.3|28912.3|643
1596178500000|2020-07-31 06:55:00|28934.8|28914.8|28965.7|28915.7|28967.3|28934.1|28933.6|28913.6|707
1596178800000|2020-07-31 07:00:00|28966.8|28916.8|28969.9|28949.9|28974.7|28954.7|28946.4|28912.5|867
1596179100000|2020-07-31 07:05:00|28970|28950|28980.5|28960.5|28981|28961|28963.7|28943.7|727
1596179400000|2020-07-31 07:10:00|28979.9|28959.9|28980.1|28960.1|28993.5|28973.5|28975.5|28955.5|704
1596179700000|2020-07-31 07:15:00|28979.9|28959.9|28986.5|28966.5|28998|28978|28978.1|28958.1|827
1596180000000|2020-07-31 07:20:00|28986.4|28966.4|28983.5|28963.5|28990|28970|28975.4|28955.4|769
1596180300000|2020-07-31 07:25:00|28983.6|28963.6|28979.6|28959.6|28988.3|28968.3|28975.6|28955.6|721
1596180600000|2020-07-31 07:30:00|28979.1|28959.1|28968.9|28948.9|28980.7|28960.7|28959.6|28939.6|741
1596180900000|2020-07-31 07:35:00|28968.5|28948.5|28990.3|28970.3|29001.5|28981.5|28964.8|28944.8|725
1596181200000|2020-07-31 07:40:00|28990.6|28970.6|29000.1|28980.1|29007.7|28987.7|28988.7|28968.7|622
1596181500000|2020-07-31 07:45:00|29000.2|28980.2|29006.5|28986.5|29007.7|28987.7|28987.8|28967.8|669
1596181800000|2020-07-31 07:50:00|29005.7|28985.7|29028.4|29008.4|29035.3|29015.3|29004.2|28984.2|711
1596182100000|2020-07-31 07:55:00|29028.5|29008.5|29027|29007|29031|29011|29019.1|28999.1|775
1596182400000|2020-07-31 08:00:00|29026.9|29006.9|29016.5|28996.5|29029.9|29009.9|29014.3|28994.3|710
1596182700000|2020-07-31 08:05:00|29016.4|28996.4|29015.6|28995.6|29020.9|29000.9|29005|28985|640
1596183000000|2020-07-31 08:10:00|29015.7|28995.7|29007.3|28987.3|29016.2|28996.2|29005.2|28985.2|610
1596183300000|2020-07-31 08:15:00|29007|28987|29037.2|29017.2|29039|29019|29006.7|28986.7|643
1596183600000|2020-07-31 08:20:00|29036.6|29016.6|29027.1|29007.1|29036.6|29016.6|29023.4|29003.4|652
1596183900000|2020-07-31 08:25:00|29027.6|29007.6|29052.8|29032.8|29054.4|29034.4|29025.7|29005.7|741
1596184200000|2020-07-31 08:30:00|29052.7|29032.7|29082.7|29062.7|29084.4|29064.4|29050.1|29030.1|707
1596184500000|2020-07-31 08:35:00|29082.5|29062.5|29071.3|29051.3|29086.5|29066.5|29065.8|29045.8|773
1596184800000|2020-07-31 08:40:00|29070.3|29050.3|29076.4|29056.4|29077.4|29057.4|29066.8|29046.8|683
1596185100000|2020-07-31 08:45:00|29076.3|29056.3|29087.1|29067.1|29096.9|29076.9|29074.5|29054.5|744
1596185400000|2020-07-31 08:50:00|29087.2|29067.2|29082.9|29062.9|29088.7|29068.7|29077.1|29057.1|739
1596185700000|2020-07-31 08:55:00|29083|29063|29082.9|29062.9|29090.9|29070.9|29077.2|29057.2|638
1596186000000|2020-07-31 09:00:00|29083.1|29063.1|29097.7|29077.7|29105.1|29085.1|29081.6|29061.6|736
1596186300000|2020-07-31 09:05:00|29097.6|29077.6|29125.7|29105.7|29127.3|29107.3|29092.2|29072.2|710
1596186600000|2020-07-31 09:10:00|29126.5|29106.5|29131.5|29111.5|29139|29119|29121.7|29101.7|789
1596186900000|2020-07-31 09:15:00|29131.4|29111.4|29129|29109|29144.5|29124.5|29124.5|29104.5|691
1596187200000|2020-07-31 09:20:00|29128.1|29108.1|29111.8|29091.8|29132.8|29112.8|29111.2|29091.2|723
1596187500000|2020-07-31 09:25:00|29112.2|29092.2|29111.4|29091.4|29120.8|29100.8|29110.1|29090.1|666
1596187800000|2020-07-31 09:30:00|29110.8|29090.8|29105.6|29085.6|29113.7|29093.7|29103.7|29083.7|600
1596188100000|2020-07-31 09:35:00|29105.8|29085.8|29113.2|29093.2|29124.8|29104.8|29097.9|29077.9|649
1596188400000|2020-07-31 09:40:00|29112|29092|29111.7|29091.7|29123|29103|29106.4|29086.4|593
1596188700000|2020-07-31 09:45:00|29111.8|29091.8|29109.3|29089.3|29114|29094|29097.6|29077.6|593
1596189000000|2020-07-31 09:50:00|29109.6|29089.6|29096.1|29076.1|29113.9|29093.9|29090.1|29070.1|552
1596189300000|2020-07-31 09:55:00|29095.3|29075.3|29084.1|29064.1|29097.2|29077.2|29082.5|29062.5|618
1596189600000|2020-07-31 10:00:00|29084|29064|29078.4|29058.4|29088|29068|29076.9|29056.9|602
1596189900000|2020-07-31 10:05:00|29078.6|29058.6|29067.3|29047.3|29080.4|29060.4|29063.3|29043.3|593
1596190200000|2020-07-31 10:10:00|29067.7|29047.7|29054.5|29034.5|29068|29048|29039.1|29019.1|636
1596190500000|2020-07-31 10:15:00|29055.3|29035.3|29052.1|29032.1|29055.6|29035.6|29040|29020|580
1596190800000|2020-07-31 10:20:00|29052.2|29032.2|29047.5|29027.5|29052.3|29032.3|29041.5|29021.5|547
1596191100000|2020-07-31 10:25:00|29047.3|29027.3|29040.9|29020.9|29059.7|29039.7|29039.3|29019.3|669
1596191400000|2020-07-31 10:30:00|29041.3|29021.3|29059.2|29039.2|29064.4|29044.4|29040.5|29020.5|609
1596191700000|2020-07-31 10:35:00|29059.8|29039.8|29063|29043|29069.7|29049.7|29057.5|29037.5|578
1596192000000|2020-07-31 10:40:00|29062.5|29042.5|29061.4|29041.4|29066.2|29046.2|29058.9|29038.9|526
1596192300000|2020-07-31 10:45:00|29061.8|29041.8|29087.6|29067.6|29088.1|29068.1|29058.6|29038.6|613
1596192600000|2020-07-31 10:50:00|29087.4|29067.4|29082.6|29062.6|29093.5|29073.5|29080.6|29060.6|461
1596192900000|2020-07-31 10:55:00|29082.9|29062.9|29078.6|29058.6|29086|29066|29077.8|29057.8|609
1596193200000|2020-07-31 11:00:00|29078|29058|29089.5|29069.5|29093.5|29073.5|29078|29058|566
1596193500000|2020-07-31 11:05:00|29089.3|29069.3|29098.7|29078.7|29100.6|29080.6|29086.1|29066.1|573
1596193800000|2020-07-31 11:10:00|29099.1|29079.1|29117.7|29097.7|29130.1|29110.1|29098.8|29078.8|690
1596194100000|2020-07-31 11:15:00|29117.6|29097.6|29123.4|29103.4|29129.8|29109.8|29116.1|29096.1|731
1596194400000|2020-07-31 11:20:00|29123.5|29103.5|29139.8|29119.8|29142.2|29122.2|29122.8|29102.8|604
1596194700000|2020-07-31 11:25:00|29139.9|29119.9|29137.2|29117.2|29145.5|29125.5|29134.8|29114.8|477
1596195000000|2020-07-31 11:30:00|29136.5|29116.5|29138|29118|29144.1|29124.1|29135.3|29115.3|588
1596195300000|2020-07-31 11:35:00|29137.7|29117.7|29142.2|29122.2|29143.2|29123.2|29135.6|29115.6|597
1596195600000|2020-07-31 11:40:00|29141.8|29121.8|29127.7|29107.7|29143.8|29123.8|29123.7|29103.7|753
1596195900000|2020-07-31 11:45:00|29127.4|29107.4|29127.8|29107.8|29129.6|29109.6|29118|29098|672
1596196200000|2020-07-31 11:50:00|29126.9|29106.9|29129|29109|29136|29116|29120.1|29100.1|589
1596196500000|2020-07-31 11:55:00|29129.3|29109.3|29120.8|29100.8|29129.4|29109.4|29108.6|29088.6|700
1596196800000|2020-07-31 12:00:00|29123.3|29103.3|29116|29096|29132.3|29112.3|29111.6|29091.6|736
1596197100000|2020-07-31 12:05:00|29116.1|29096.1|29107.4|29087.4|29119.5|29099.5|29103.9|29083.9|672
1596197400000|2020-07-31 12:10:00|29107.6|29087.6|29125.4|29105.4|29138.5|29118.5|29101.8|29081.8|722
1596197700000|2020-07-31 12:15:00|29124.9|29104.9|29117.1|29097.1|29128.2|29108.2|29110.1|29090.1|582
1596198000000|2020-07-31 12:20:00|29117.5|29097.5|29148.4|29128.4|29149.2|29129.2|29113.1|29093.1|605
1596198300000|2020-07-31 12:25:00|29148.8|29128.8|29154.4|29134.4|29177.1|29157.1|29148.4|29118|634
1596198600000|2020-07-31 12:30:00|29166.3|29116.3|29168.4|29148.4|29174|29154|29148.8|29115.8|686
1596198900000|2020-07-31 12:35:00|29167.2|29147.2|29164.3|29144.3|29172.1|29152.1|29160.4|29140.4|664
1596199200000|2020-07-31 12:40:00|29164.4|29144.4|29163.2|29143.2|29175.7|29155.7|29160.5|29140.5|697
1596199500000|2020-07-31 12:45:00|29162.5|29142.5|29134.7|29114.7|29165.4|29145.4|29132.6|29112.6|614
1596199800000|2020-07-31 12:50:00|29135|29115|29133.5|29113.5|29143.4|29123.4|29124.5|29104.5|683
1596200100000|2020-07-31 12:55:00|29134|29114|29134.9|29114.9|29145.4|29125.4|29127.4|29107.4|708
1596200400000|2020-07-31 13:00:00|29135|29115|29146.7|29126.7|29152|29132|29126.4|29106.4|824
1596200700000|2020-07-31 13:05:00|29146.8|29126.8|29142.9|29122.9|29165.2|29145.2|29142.5|29122.5|782
1596201000000|2020-07-31 13:10:00|29143.4|29123.4|29127.8|29107.8|29144.4|29124.4|29120.2|29100.2|723
1596201300000|2020-07-31 13:15:00|29127.6|29107.6|29141.4|29121.4|29152.3|29132.3|29126.2|29106.2|831
1596201600000|2020-07-31 13:20:00|29141.2|29121.2|29150|29130|29181.5|29161.5|29141.2|29121.2|872
1596201900000|2020-07-31 13:25:00|29149.2|29129.2|29158.3|29138.3|29164.5|29144.5|29144.7|29124.7|790
1596202200000|2020-07-31 13:30:00|29158.9|29138.9|29174.3|29154.3|29191.3|29166.4|29150.7|29130.7|927
1596202500000|2020-07-31 13:35:00|29174.7|29154.7|29169.4|29149.4|29211.4|29178.3|29167|29147|897
1596202800000|2020-07-31 13:40:00|29168.6|29148.6|29158.6|29138.6|29180.2|29155.1|29149.1|29121.3|804
1596203100000|2020-07-31 13:45:00|29157.3|29137.3|29158.8|29138.8|29162.2|29142.2|29138.8|29118.8|860
1596203400000|2020-07-31 13:50:00|29158.4|29138.4|29169.9|29149.9|29192|29156.9|29152|29132|884
1596203700000|2020-07-31 13:55:00|29172.6|29152.6|29166.5|29116.5|29190.2|29169.9|29148.6|29114.6|879
1596204000000|2020-07-31 14:00:00|29166.3|29116.3|29131.6|29111.6|29173.2|29142.7|29129.4|29109.4|888
1596204300000|2020-07-31 14:05:00|29132|29112|29123.7|29103.7|29139.4|29119.4|29122|29102|761
1596204600000|2020-07-31 14:10:00|29123.6|29103.6|29108.5|29088.5|29134.9|29114.9|29103.6|29083.6|799
1596204900000|2020-07-31 14:15:00|29108.7|29088.7|29086.3|29066.3|29116.1|29096.1|29074.1|29054.1|899
1596205200000|2020-07-31 14:20:00|29086|29066|29089.7|29069.7|29103.6|29072|29071.4|29050.5|830
1596205500000|2020-07-31 14:25:00|29089.9|29069.9|29089|29069|29100.8|29080.8|29081.6|29045.7|850
1596205800000|2020-07-31 14:30:00|29088.8|29068.8|29069.6|29049.6|29090.1|29070.1|29035.4|28987|910
1596206100000|2020-07-31 14:35:00|29067.5|29047.5|29072.7|29052.7|29083.1|29063.1|29053.3|29033.3|856
1596206400000|2020-07-31 14:40:00|29072.8|29052.8|29085.7|29065.7|29113.1|29076.8|29068.6|29047.3|830
1596206700000|2020-07-31 14:45:00|29085.5|29065.5|29110.3|29090.3|29132.2|29096.2|29085.5|29056.7|866
1596207000000|2020-07-31 14:50:00|29110.4|29090.4|29094.3|29074.3|29139.9|29105.1|29083.6|29049.1|995
1596207300000|2020-07-31 14:55:00|29110.3|29060.3|29129|29079|29145.1|29110.1|29086.9|29058.8|1104
1596207600000|2020-07-31 15:00:00|29130.5|29080.5|29145.3|29125.3|29181.3|29146.9|29127.9|29080.5|1012
1596207900000|2020-07-31 15:05:00|29157.1|29107.1|29136.6|29116.6|29182.9|29144.3|29129.9|29094|819
1596208200000|2020-07-31 15:10:00|29136.7|29116.7|29120.3|29070.3|29151.3|29118.2|29090.1|29040.1|870
1596208500000|2020-07-31 15:15:00|29120.2|29070.2|29105|29055|29131.4|29096.1|29093|29054.7|816
1596208800000|2020-07-31 15:20:00|29104.7|29054.7|29137.3|29087.3|29140.2|29104.2|29089.2|29053.1|802
1596209100000|2020-07-31 15:25:00|29137.5|29087.5|29141.2|29091.2|29150.9|29112.7|29104.5|29054.5|841
1596209400000|2020-07-31 15:30:00|29141|29091|29129.9|29109.9|29166.4|29129.7|29122.7|29089.8|863
1596209700000|2020-07-31 15:35:00|29130|29110|29135.1|29115.1|29180.1|29130.1|29127.3|29087|862
1596210000000|2020-07-31 15:40:00|29134.9|29114.9|29152.6|29102.6|29157.1|29116.7|29126.6|29091.5|769
1596210300000|2020-07-31 15:45:00|29153|29103|29125.7|29105.7|29155|29119.4|29121.1|29088.8|704
1596210600000|2020-07-31 15:50:00|29125.8|29105.8|29132.2|29112.2|29147.7|29115.4|29119.4|29096|703
1596210900000|2020-07-31 15:55:00|29133.4|29113.4|29140.5|29120.5|29162.6|29133.2|29131.5|29111.5|773
1596211200000|2020-07-31 16:00:00|29140.9|29120.9|29205|29155|29205.2|29168.4|29140.5|29109|779
1596211500000|2020-07-31 16:05:00|29205.1|29155.1|29228.2|29178.2|29246.2|29215.1|29186.1|29147.7|875
1596211800000|2020-07-31 16:10:00|29227.8|29177.8|29229.2|29209.2|29250.4|29216.4|29207.3|29172|876
1596212100000|2020-07-31 16:15:00|29229.7|29209.7|29236|29186|29252.9|29211.4|29221|29184|802
1596212400000|2020-07-31 16:20:00|29236.7|29186.7|29238.3|29188.3|29243|29206|29212.3|29176.2|720
1596212700000|2020-07-31 16:25:00|29239.1|29189.1|29236.6|29186.6|29246.3|29208.5|29216.1|29178|670
1596213000000|2020-07-31 16:30:00|29236.2|29186.2|29276.4|29226.4|29276.4|29237.2|29231.5|29181.5|759
1596213300000|2020-07-31 16:35:00|29275.5|29225.5|29316.3|29266.3|29324.1|29274.1|29253|29217.6|796
1596213600000|2020-07-31 16:40:00|29316.9|29266.9|29286.9|29236.9|29319.1|29269.1|29274.9|29235.7|767
1596213900000|2020-07-31 16:45:00|29286.3|29236.3|29267.4|29217.4|29286.9|29251.2|29247.6|29210.8|704
1596214200000|2020-07-31 16:50:00|29268.3|29218.3|29261.5|29211.5|29272|29230.9|29250.7|29210.5|715
1596214500000|2020-07-31 16:55:00|29260.5|29210.5|29261.9|29211.9|29270.4|29227.5|29246.4|29205.6|729
1596214800000|2020-07-31 17:00:00|29261.6|29211.6|29250.8|29200.8|29264|29227.2|29246.1|29196.6|619
1596215100000|2020-07-31 17:05:00|29251.1|29201.1|29226.9|29176.9|29254|29204|29224.5|29174.5|687
1596215400000|2020-07-31 17:10:00|29225.6|29175.6|29232.9|29182.9|29237.3|29187.3|29221.7|29171.7|780
1596215700000|2020-07-31 17:15:00|29232.4|29182.4|29224.4|29174.4|29232.6|29182.6|29218.4|29168.4|721
1596216000000|2020-07-31 17:20:00|29224.2|29174.2|29213.7|29163.7|29225.7|29175.7|29208.5|29158.5|648
1596216300000|2020-07-31 17:25:00|29214.1|29164.1|29214.9|29164.9|29221|29171|29206.9|29156.9|600
1596216600000|2020-07-31 17:30:00|29216.6|29166.6|29225.7|29175.7|29231.7|29181.7|29201.9|29151.9|651
1596216900000|2020-07-31 17:35:00|29225.8|29175.8|29248.1|29198.1|29255.8|29205.8|29224.3|29174.3|671
1596217200000|2020-07-31 17:40:00|29248.5|29198.5|29222.5|29172.5|29248.6|29198.6|29218.7|29168.7|649
1596217500000|2020-07-31 17:45:00|29222.9|29172.9|29232.9|29182.9|29232.9|29182.9|29219.5|29169.5|558
1596217800000|2020-07-31 17:50:00|29232.7|29182.7|29230.9|29180.9|29239.6|29189.6|29220.1|29170.1|714
1596218100000|2020-07-31 17:55:00|29231.3|29181.3|29245.8|29195.8|29248.9|29198.9|29225.9|29175.9|727
1596218400000|2020-07-31 18:00:00|29244.7|29194.7|29237|29187|29245.3|29195.3|29205.8|29166.4|634
1596218700000|2020-07-31 18:05:00|29237.3|29187.3|29249.5|29199.5|29250.7|29200.7|29230.9|29180.9|572
1596219000000|2020-07-31 18:10:00|29249.8|29199.8|29252.9|29202.9|29253.8|29203.8|29240.5|29190.5|533
1596219300000|2020-07-31 18:15:00|29251.2|29201.2|29252.1|29202.1|29255.4|29205.4|29241.3|29191.3|469
1596219600000|2020-07-31 18:20:00|29252.6|29202.6|29260.6|29210.6|29264.6|29214.6|29248.6|29198.6|619
1596219900000|2020-07-31 18:25:00|29261|29211|29255.9|29205.9|29266.2|29216.2|29252.5|29202.5|531
1596220200000|2020-07-31 18:30:00|29256.3|29206.3|29262.8|29212.8|29266.5|29216.5|29248.7|29198.7|576
1596220500000|2020-07-31 18:35:00|29262.7|29212.7|29270|29220|29278.3|29228.3|29261.7|29211.7|596
1596220800000|2020-07-31 18:40:00|29270.3|29220.3|29255|29205|29273.4|29223.4|29252.4|29202.4|560
1596221100000|2020-07-31 18:45:00|29255.8|29205.8|29267.3|29217.3|29267.5|29217.5|29250.6|29200.6|613
1596221400000|2020-07-31 18:50:00|29267|29217|29254.8|29204.8|29271.4|29221.4|29253.6|29203.6|536
1596221700000|2020-07-31 18:55:00|29254.9|29204.9|29241.9|29191.9|29256.2|29206.2|29240.3|29190.3|625
1596222000000|2020-07-31 19:00:00|29242.6|29192.6|29238.6|29188.6|29258|29208|29235.6|29185.6|740
1596222300000|2020-07-31 19:05:00|29238.5|29188.5|29237.9|29187.9|29243.4|29193.4|29229.8|29179.8|676
1596222600000|2020-07-31 19:10:00|29237.8|29187.8|29221.8|29201.8|29239.8|29208.5|29215.8|29181|770
1596222900000|2020-07-31 19:15:00|29222.6|29202.6|29230.7|29210.7|29255.2|29226.6|29215.5|29195.5|740
1596223200000|2020-07-31 19:20:00|29230.6|29210.6|29222.1|29202.1|29242.5|29215.2|29219.7|29188.5|667
1596223500000|2020-07-31 19:25:00|29222|29202|29227.8|29207.8|29245.8|29214.9|29218.9|29185.9|711
1596223800000|2020-07-31 19:30:00|29240.1|29190.1|29223.3|29203.3|29246.6|29206.3|29222.6|29174.2|533
1596224100000|2020-07-31 19:35:00|29223.6|29203.6|29229.7|29209.7|29251.3|29215.7|29222.4|29171.5|595
1596224400000|2020-07-31 19:40:00|29231.8|29211.8|29258|29208|29258.8|29221.1|29229.3|29194.1|520
1596224700000|2020-07-31 19:45:00|29258.4|29208.4|29272.4|29199.7|29278.4|29227|29235.4|29194.3|568
1596225000000|2020-07-31 19:50:00|29270.2|29201.6|29271.6|29195.8|29278.4|29204.6|29260.7|29184.6|675
1596225300000|2020-07-31 19:55:00|29270|29195.6|29266.6|29202.8|29279.5|29210.4|29263.2|29195.6|777
1596225600000|2020-07-31 20:00:00|29266.3|29203|29219.7|29199.7|29270.8|29215.7|29219.3|29182.2|611
1596225900000|2020-07-31 20:05:00|29221.2|29201.2|29249.8|29199.8|29254.4|29219.3|29219.8|29184.1|494
1596226200000|2020-07-31 20:10:00|29249.7|29199.7|29248.4|29228.4|29270.9|29236.3|29235.7|29199.7|520
1596226500000|2020-07-31 20:15:00|29250.7|29230.7|29268.6|29218.6|29275.5|29239.2|29248.2|29211.6|411
1596226800000|2020-07-31 20:20:00|29267.6|29217.6|29261.8|29211.8|29277.6|29242.6|29244.2|29210|404
1596227100000|2020-07-31 20:25:00|29261.9|29211.9|29261.7|29211.7|29270.2|29232.4|29242.6|29200.5|411
1596227400000|2020-07-31 20:30:00|29260.4|29210.4|29265.3|29215.3|29265.5|29215.5|29250.2|29200.2|302
1596227700000|2020-07-31 20:35:00|29259.7|29209.7|29254.7|29204.7|29263.9|29213.9|29245.6|29195.6|275
1596228000000|2020-07-31 20:40:00|29273|29180.7|29257.4|29207.4|29273|29212.1|29248.1|29180.7|302
1596228300000|2020-07-31 20:45:00|29257.1|29207.1|29258.7|29208.7|29270.5|29220.5|29253.8|29203.8|462
1596228600000|2020-07-31 20:50:00|29258.5|29208.5|29252.5|29202.5|29265.8|29215.8|29250.4|29200.4|323
1596228900000|2020-07-31 20:55:00|29254.2|29204.2|29271.6|29151.6|29296.7|29212.8|29225.2|29143.9|380
1596398400000|2020-08-02 20:00:00|29290|29175.8|29290|29175.8|29290|29175.8|29290|29175.8|1
1596399300000|2020-08-02 20:15:00|29289.9|29180.9|29289.9|29180.9|29289.9|29180.9|29289.9|29180.9|1
1596399900000|2020-08-02 20:25:00|29268.4|29198.4|29289.9|29180.9|29289.9|29198.5|29268.4|29180.9|3
1596400200000|2020-08-02 20:30:00|29274.4|29204.4|29285.8|29215.8|29309.4|29215.8|29270.6|29193|14
1596400500000|2020-08-02 20:35:00|29282.1|29212.1|29309.9|29198.8|29324.9|29216.6|29281.6|29179.4|14
1596400800000|2020-08-02 20:40:00|29290.4|29220.4|29309.9|29198.8|29325.8|29220.4|29282|29184.7|12
1596401100000|2020-08-02 20:45:00|29325|29180|29277.9|29167.3|29325|29211.1|29271.8|29154.4|35
1596401400000|2020-08-02 20:50:00|29292.8|29156.6|29269.9|29199.9|29292.8|29202.4|29264|29154.3|31
1596401700000|2020-08-02 20:55:00|29272|29152|29273.2|29153.8|29295.1|29189.5|29272|29151.3|26
1596402000000|2020-08-02 21:00:00|29277.4|29139.7|29280.9|29168.4|29314.6|29189.5|29277.4|29134.7|44
1596402300000|2020-08-02 21:05:00|29282.8|29166.6|29299.1|29168.9|29307.7|29211.2|29275.2|29134.4|125
1596402600000|2020-08-02 21:10:00|29310.5|29172.8|29280.7|29150.1|29318.9|29178.5|29274.7|29138|150
1596402900000|2020-08-02 21:15:00|29281.5|29155.2|29281.3|29149.3|29318.8|29181.3|29272.1|29139|191
1596403200000|2020-08-02 21:20:00|29295.7|29152.4|29293.5|29163.7|29314.5|29173.5|29271|29131.7|159
1596403500000|2020-08-02 21:25:00|29276.3|29149.2|29293.1|29170.9|29322.4|29192.7|29262.7|29135.8|156
1596403800000|2020-08-02 21:30:00|29295.5|29170.1|29290.2|29163.9|29329.6|29198|29268|29137|209
1596404100000|2020-08-02 21:35:00|29291.6|29160.1|29292.7|29165.1|29324.6|29193.9|29263.9|29142.2|174
1596404400000|2020-08-02 21:40:00|29284.9|29163.1|29307.4|29176.4|29320.1|29178.6|29276.7|29140.6|138
1596404700000|2020-08-02 21:45:00|29306.2|29177|29274.7|29150.3|29315|29180.1|29274.7|29150.3|77
1596405000000|2020-08-02 21:50:00|29265.9|29195.9|29279.4|29161.5|29310.7|29195.9|29265.9|29150.3|120
1596405300000|2020-08-02 21:55:00|29287.3|29170.8|29298.1|29172.1|29325.4|29202.5|29262.1|29152.2|211
1596405600000|2020-08-02 22:00:00|29297.9|29171.8|29277.8|29157.6|29318.9|29184.8|29274.6|29145.2|672
1596405900000|2020-08-02 22:05:00|29283.1|29159|29286.6|29176.1|29297.3|29176.9|29272.6|29148.6|465
1596406200000|2020-08-02 22:10:00|29291.9|29165.9|29269.3|29168|29300.3|29180.4|29264.5|29151|534
1596406500000|2020-08-02 22:15:00|29269.9|29169.8|29264|29176.2|29284.7|29181.2|29260.1|29157|596
1596406800000|2020-08-02 22:20:00|29263.9|29176.4|29259|29169|29281.3|29181.9|29251.4|29160.7|602
1596407100000|2020-08-02 22:25:00|29259.3|29169.1|29254.9|29163.8|29263.3|29175|29249.4|29145.9|371
1596407400000|2020-08-02 22:30:00|29258.9|29156.4|29261.9|29173.1|29275.2|29184.3|29250.5|29155.7|532
1596407700000|2020-08-02 22:35:00|29264.2|29176.9|29247.4|29159.5|29272.1|29176.9|29244.4|29150.4|506
1596408000000|2020-08-02 22:40:00|29246.6|29158.7|29247.3|29157.6|29262.3|29170.6|29235.5|29147|514
1596408300000|2020-08-02 22:45:00|29247.6|29158.1|29239.4|29151.2|29256.3|29166.5|29234|29140.7|468
1596408600000|2020-08-02 22:50:00|29239.5|29152.6|29238.7|29157|29252|29162.6|29230.2|29132|514
1596408900000|2020-08-02 22:55:00|29240.4|29153.9|29238.3|29147.2|29257.8|29162.1|29228.6|29139.7|507
1596409200000|2020-08-02 23:00:00|29248.3|29147.1|29233.1|29141.6|29250|29165.3|29218|29135.9|418
1596409500000|2020-08-02 23:05:00|29235.5|29143.4|29233.8|29147.1|29244.2|29163.1|29228.1|29139.4|421
1596409800000|2020-08-02 23:10:00|29234.5|29146.7|29248.1|29165.4|29255|29180.9|29234|29138.3|494
1596410100000|2020-08-02 23:15:00|29255|29163.6|29257.1|29178.5|29271.8|29189.3|29245.4|29160|600
1596410400000|2020-08-02 23:20:00|29256.5|29179.6|29261|29175.9|29273.6|29187.2|29247.7|29159.8|575
1596410700000|2020-08-02 23:25:00|29262.5|29171.7|29249|29179|29272.5|29189.4|29248.5|29160.3|511
1596411000000|2020-08-02 23:30:00|29256.2|29185|29256.2|29182.3|29273.2|29196|29244|29172.5|629
1596411300000|2020-08-02 23:35:00|29256.9|29181.6|29272|29191.8|29275|29198.8|29242|29175.1|592
1596411600000|2020-08-02 23:40:00|29272.9|29188.3|29264.3|29193.7|29285|29203.4|29260|29184.8|594
1596411900000|2020-08-02 23:45:00|29266.4|29193|29269.4|29193.9|29285.5|29207.4|29260|29185.5|556
1596412200000|2020-08-02 23:50:00|29273.6|29193.8|29272.8|29197.8|29278.4|29200.5|29256|29187|551
1596412500000|2020-08-02 23:55:00|29273.2|29196.8|29275.8|29197.6|29284.9|29204.8|29257|29187.5|579
1596412800000|2020-08-03 00:00:00|29275.6|29197.7|29262.9|29196.3|29279.3|29206.8|29246.1|29168.8|662
1596413100000|2020-08-03 00:05:00|29263|29195.4|29280.9|29194.5|29292.3|29208.1|29250|29182.5|711
1596413400000|2020-08-03 00:10:00|29281.6|29194.4|29319.5|29226.7|29322.4|29241.9|29268.2|29189.4|923
1596413700000|2020-08-03 00:15:00|29319.3|29226.4|29334.6|29256.4|29347.1|29261.4|29297.1|29215|945
1596414000000|2020-08-03 00:20:00|29335.8|29255.9|29363.5|29274.7|29376.8|29282.3|29332.6|29250.4|913
1596414300000|2020-08-03 00:25:00|29363.2|29273.6|29351.2|29270.3|29376.5|29291.1|29337.2|29255.4|946
1596414600000|2020-08-03 00:30:00|29351.8|29270.9|29346.8|29268.2|29359.5|29276.1|29334|29253.3|920
1596414900000|2020-08-03 00:35:00|29344.3|29273.5|29336|29262.3|29366.2|29282.8|29328.4|29255|906
1596415200000|2020-08-03 00:40:00|29327|29263|29334.6|29260.5|29342.2|29267.3|29326|29248.8|722
1596415500000|2020-08-03 00:45:00|29339.1|29251.3|29332.6|29260.5|29342.1|29263.7|29322.3|29249.9|725
1596415800000|2020-08-03 00:50:00|29333.8|29260.2|29332.7|29259.6|29339.1|29261.7|29321.7|29247.6|795
1596416100000|2020-08-03 00:55:00|29329.8|29258.2|29330.1|29260.2|29340.8|29266.7|29318.5|29247.8|831
1596416400000|2020-08-03 01:00:00|29330.5|29260.4|29343.3|29270.8|29356.6|29283.7|29324.9|29253.4|858
1596416700000|2020-08-03 01:05:00|29342.5|29270.7|29327.3|29256.7|29346.5|29274.1|29318.7|29236.3|825
1596417000000|2020-08-03 01:10:00|29329.5|29255|29316.3|29243.4|29338.3|29259.8|29308.4|29229|912
1596417300000|2020-08-03 01:15:00|29316.5|29243.3|29310.1|29241.3|29324|29249.7|29300.4|29229.4|771
1596417600000|2020-08-03 01:20:00|29314.8|29238.1|29321.3|29246|29328.9|29255.2|29304.7|29228.6|836
1596417900000|2020-08-03 01:25:00|29320.6|29245.5|29330.7|29256.9|29334.8|29259.8|29311.1|29240.5|766
1596418200000|2020-08-03 01:30:00|29331|29257.2|29333|29262.7|29339.4|29267.6|29322.4|29249.9|793
1596418500000|2020-08-03 01:35:00|29333.7|29261.9|29312.7|29245.7|29339.1|29265.9|29310.7|29243.4|747
1596418800000|2020-08-03 01:40:00|29311.6|29246.3|29316.2|29245.2|29323.1|29249.6|29303.7|29230.8|786
1596419100000|2020-08-03 01:45:00|29317|29244.2|29305.1|29245.2|29317.8|29248.3|29298.4|29228.1|706
1596419400000|2020-08-03 01:50:00|29306|29246.9|29279.1|29226.3|29309.4|29249.7|29274.3|29218.3|814
1596419700000|2020-08-03 01:55:00|29279.5|29226.1|29266.8|29212.4|29286.7|29230.1|29262.1|29206.5|743
1596420000000|2020-08-03 02:00:00|29268.2|29211.6|29273.6|29223.1|29278.5|29223.3|29261.3|29209.1|702
1596420300000|2020-08-03 02:05:00|29274.6|29222.1|29274.9|29222.3|29278.9|29226.3|29268.4|29211.2|623
1596420600000|2020-08-03 02:10:00|29278.2|29216.5|29277.2|29224.3|29283.6|29229.7|29271.1|29216.4|613
1596420900000|2020-08-03 02:15:00|29279|29219.6|29282.7|29227.9|29290|29236.1|29273.4|29217|556
1596421200000|2020-08-03 02:20:00|29281.7|29227.2|29279.3|29225.6|29286.7|29233.3|29275.2|29219.7|509
1596421500000|2020-08-03 02:25:00|29280.4|29221.9|29280.1|29227.7|29286.4|29233.5|29276.8|29220.7|500
1596421800000|2020-08-03 02:30:00|29280.7|29222.9|29273.5|29221.1|29281.7|29227.5|29270.4|29216.3|556
1596422100000|2020-08-03 02:35:00|29273.4|29221.2|29264.1|29212.4|29277.8|29223.7|29260.4|29205|624
1596422400000|2020-08-03 02:40:00|29264.7|29211.8|29274.5|29219.8|29275.2|29221.5|29263.7|29210.3|542
1596422700000|2020-08-03 02:45:00|29273.6|29220.6|29266.9|29215.1|29277.8|29222.5|29263.4|29209|470
1596423000000|2020-08-03 02:50:00|29265.3|29214.3|29272.4|29220.2|29273.9|29221.7|29263|29205.1|512
1596423300000|2020-08-03 02:55:00|29271.7|29220.8|29276|29218.1|29277.3|29224.8|29268.6|29205.5|461
1596423600000|2020-08-03 03:00:00|29275.4|29217.6|29258.6|29208.6|29275.4|29220.3|29256.2|29204|555
1596423900000|2020-08-03 03:05:00|29259.1|29208.2|29265|29204|29271.1|29217.2|29258.8|29199.9|516
1596424200000|2020-08-03 03:10:00|29264.5|29203.8|29268|29215.3|29271|29217|29259|29202.9|480
1596424500000|2020-08-03 03:15:00|29268.3|29217.2|29266.4|29215.2|29272.7|29218.7|29262.8|29206|481
1596424800000|2020-08-03 03:20:00|29267|29215|29276.5|29224.7|29279.8|29227.7|29266.3|29212.2|500
1596425100000|2020-08-03 03:25:00|29278.7|29224.2|29278.7|29222|29282.2|29226.8|29272.1|29217.3|488
1596425400000|2020-08-03 03:30:00|29278.4|29222.4|29265.8|29213.6|29279.2|29225|29264.1|29208.3|487
1596425700000|2020-08-03 03:35:00|29266.4|29214|29262.1|29212|29269.5|29215.7|29261.5|29204|431
1596426000000|2020-08-03 03:40:00|29262.3|29211.9|29261.3|29209.6|29270.7|29216.1|29259|29199.2|450
1596426300000|2020-08-03 03:45:00|29260.5|29205.7|29255.1|29205.1|29266|29212.5|29254.1|29200.8|531
1596426600000|2020-08-03 03:50:00|29255|29205|29257.6|29205.3|29266.2|29209.2|29252.4|29200.8|538
1596426900000|2020-08-03 03:55:00|29258.6|29206.3|29262.1|29208.6|29268|29213.6|29254.7|29202.7|453
1596427200000|2020-08-03 04:00:00|29261.6|29204.5|29263.7|29207.7|29266.5|29214.1|29257|29203.1|486
1596427500000|2020-08-03 04:05:00|29259.7|29209.7|29266.2|29206.1|29268.5|29213.3|29257.8|29203.3|399
1596427800000|2020-08-03 04:10:00|29266.7|29205.5|29260.1|29202.9|29266.7|29210.5|29254.3|29202|501
1596428100000|2020-08-03 04:15:00|29256.1|29206.1|29251.1|29201.1|29259|29206.1|29247.6|29197.6|496
1596428400000|2020-08-03 04:20:00|29250.3|29200.3|29253.9|29199.5|29256.9|29205.4|29250.3|29198.2|487
1596428700000|2020-08-03 04:25:00|29253.6|29200.3|29253|29200.4|29257.3|29204.8|29248.1|29195.8|384
1596429000000|2020-08-03 04:30:00|29252.9|29200.7|29250.2|29197.8|29255.1|29204.5|29247.8|29194.3|486
1596429300000|2020-08-03 04:35:00|29249.8|29197.1|29236.2|29186.2|29254|29202.4|29233.8|29183.8|549
1596429600000|2020-08-03 04:40:00|29236.6|29186.6|29236|29186|29238.5|29201.6|29220.7|29182.9|449
1596429900000|2020-08-03 04:45:00|29233.8|29183.8|29239.2|29189.2|29250.1|29204.4|29221|29183.8|455
1596430200000|2020-08-03 04:50:00|29240.2|29190.2|29238|29188|29244.3|29207|29223.8|29186.4|418
1596430500000|2020-08-03 04:55:00|29238.3|29188.3|29248.9|29198.9|29258.3|29207.7|29223.6|29186.3|399
1596430800000|2020-08-03 05:00:00|29248.2|29198.2|29237|29217|29253.9|29219|29226.1|29197.9|630
1596431100000|2020-08-03 05:05:00|29235|29215|29240.2|29220.2|29259.9|29227.1|29233.3|29198.8|624
1596431400000|2020-08-03 05:10:00|29239.7|29219.7|29239.9|29219.9|29263.3|29227.8|29237.4|29205.9|559
1596431700000|2020-08-03 05:15:00|29240|29220|29257.8|29237.8|29271.6|29238.1|29239.1|29204.7|528
1596432000000|2020-08-03 05:20:00|29257.2|29237.2|29261.1|29241.1|29276.9|29243.3|29251|29215.1|732
1596432300000|2020-08-03 05:25:00|29261.7|29241.7|29255.1|29235.1|29277.8|29242.1|29251.7|29215.7|579
1596432600000|2020-08-03 05:30:00|29255.2|29235.2|29267.5|29217.5|29278.5|29241.6|29249.3|29213.6|627
1596432900000|2020-08-03 05:35:00|29266.7|29216.7|29242.7|29222.7|29279.4|29243.9|29239.1|29204.5|709
1596433200000|2020-08-03 05:40:00|29242|29222|29249.6|29229.6|29266.9|29233.1|29241.2|29205.9|575
1596433500000|2020-08-03 05:45:00|29250|29230|29238.8|29218.8|29277.1|29238.3|29236.7|29201.2|663
1596433800000|2020-08-03 05:50:00|29252.6|29202.6|29245.3|29225.3|29274.2|29239.2|29238.2|29202.5|689
1596434100000|2020-08-03 05:55:00|29245.5|29225.5|29247.5|29227.5|29264.1|29232.9|29244.6|29214.1|500
1596434400000|2020-08-03 06:00:00|29248.1|29228.1|29266.2|29246.2|29279.2|29247|29246.3|29213.3|626
1596434700000|2020-08-03 06:05:00|29266.3|29246.3|29290.7|29270.7|29299.4|29279.4|29261.3|29241.3|570
1596435000000|2020-08-03 06:10:00|29290.2|29270.2|29307.5|29287.5|29323.6|29301.4|29289.5|29268.7|724
1596435300000|2020-08-03 06:15:00|29307|29287|29317.1|29297.1|29319.4|29299.4|29306.7|29286.7|603
1596435600000|2020-08-03 06:20:00|29317|29297|29332.4|29312.4|29336.1|29316.1|29310.7|29290.7|651
1596435900000|2020-08-03 06:25:00|29332.6|29312.6|29316.9|29296.9|29333.6|29313.6|29300.4|29280.4|695
1596436200000|2020-08-03 06:30:00|29316.6|29296.6|29334.3|29314.3|29339.6|29319.6|29308.6|29288.6|612
1596436500000|2020-08-03 06:35:00|29334.5|29314.5|29358.1|29338.1|29358.6|29338.6|29326.6|29306.6|906
1596436800000|2020-08-03 06:40:00|29357.9|29337.9|29394.6|29374.6|29402.4|29377.8|29348.2|29328.2|734
1596437100000|2020-08-03 06:45:00|29393.4|29373.4|29391.1|29371.1|29406.8|29386.8|29386.9|29366.9|712
1596437400000|2020-08-03 06:50:00|29391.2|29371.2|29356.4|29336.4|29406.7|29386.7|29355.6|29335.6|722
1596437700000|2020-08-03 06:55:00|29357.4|29337.4|29407.5|29387.5|29408.7|29388.7|29355.5|29329.7|788
1596438000000|2020-08-03 07:00:00|29407.1|29387.1|29385.3|29365.3|29408.2|29388.2|29383.8|29363.8|763
1596438300000|2020-08-03 07:05:00|29385.7|29365.7|29388.6|29368.6|29392.1|29372.1|29375.7|29355.7|756
1596438600000|2020-08-03 07:10:00|29388.5|29368.5|29300.2|29280.2|29392.6|29372.6|29285.5|29258.2|800
1596438900000|2020-08-03 07:15:00|29296.5|29276.5|29328|29308|29357.8|29332.3|29289.4|29269.4|796
1596439200000|2020-08-03 07:20:00|29327.9|29307.9|29324.3|29304.3|29333.1|29313.1|29320.7|29300.7|700
1596439500000|2020-08-03 07:25:00|29324.8|29304.8|29361.2|29341.2|29363.5|29343.5|29324.8|29304.8|657
1596439800000|2020-08-03 07:30:00|29361|29341|29352.4|29332.4|29361.9|29341.9|29343.8|29323.8|613
1596440100000|2020-08-03 07:35:00|29352.3|29332.3|29355.3|29335.3|29357.6|29337.6|29340.9|29320.9|713
1596440400000|2020-08-03 07:40:00|29354.7|29334.7|29364.9|29344.9|29379.7|29359.7|29342.6|29322.6|746
1596440700000|2020-08-03 07:45:00|29364.5|29344.5|29381|29361|29396.7|29376.7|29360.2|29340.2|826
1596441000000|2020-08-03 07:50:00|29382.1|29362.1|29372.1|29352.1|29397.7|29377.7|29355.5|29318.2|860
1596441300000|2020-08-03 07:55:00|29371.9|29351.9|29353.3|29333.3|29373.1|29353.1|29344.6|29324.6|799
1596441600000|2020-08-03 08:00:00|29353.6|29333.6|29340.9|29320.9|29374|29354|29336.6|29316.6|888
1596441900000|2020-08-03 08:05:00|29340.6|29320.6|29327.7|29307.7|29365.4|29345.4|29319|29299|927
1596442200000|2020-08-03 08:10:00|29326.2|29306.2|29333.9|29313.9|29342.4|29322.4|29326.2|29306.2|707
1596442500000|2020-08-03 08:15:00|29334.7|29314.7|29323.8|29303.8|29343.6|29323.6|29317.7|29297.7|727
1596442800000|2020-08-03 08:20:00|29323.6|29303.6|29308.2|29288.2|29326.3|29306.3|29307.7|29287.7|616
1596443100000|2020-08-03 08:25:00|29308.6|29288.6|29321.4|29301.4|29328|29308|29308|29288|639
1596443400000|2020-08-03 08:30:00|29321.3|29301.3|29308.8|29288.8|29333.7|29313.7|29306.3|29286.3|765
1596443700000|2020-08-03 08:35:00|29308.6|29288.6|29274.6|29254.6|29311.1|29291.1|29273.8|29253.8|776
1596444000000|2020-08-03 08:40:00|29274.9|29254.9|29292.3|29272.3|29294.5|29274.5|29249.6|29229.6|731
1596444300000|2020-08-03 08:45:00|29292.2|29272.2|29275.8|29255.8|29292.8|29272.8|29264.5|29244.5|681
1596444600000|2020-08-03 08:50:00|29275.5|29255.5|29284.6|29264.6|29286.1|29266.1|29270.5|29250.5|605
1596444900000|2020-08-03 08:55:00|29284.5|29264.5|29280.3|29260.3|29288.1|29268.1|29273.2|29253.2|640
1596445200000|2020-08-03 09:00:00|29280.4|29260.4|29295.4|29275.4|29310.4|29290.4|29279.1|29259.1|731
1596445500000|2020-08-03 09:05:00|29295.5|29275.5|29307.8|29287.8|29308.4|29288.4|29287.4|29267.4|529
1596445800000|2020-08-03 09:10:00|29307.1|29287.1|29346.2|29326.2|29366.2|29346.2|29302.9|29282.9|755
1596446100000|2020-08-03 09:15:00|29346.4|29326.4|29337.1|29317.1|29346.4|29326.4|29331.7|29311.7|645
1596446400000|2020-08-03 09:20:00|29336.8|29316.8|29342|29322|29345.5|29325.5|29332|29312|655
1596446700000|2020-08-03 09:25:00|29341.5|29321.5|29346.5|29326.5|29355|29335|29335.2|29315.2|664
1596447000000|2020-08-03 09:30:00|29346.7|29326.7|29362.5|29342.5|29372.4|29352.4|29346.7|29326.7|642
1596447300000|2020-08-03 09:35:00|29362.3|29342.3|29365.5|29345.5|29386.1|29366.1|29355.7|29335.7|653
1596447600000|2020-08-03 09:40:00|29365.6|29345.6|29357.5|29337.5|29369.5|29349.5|29356.3|29336.3|562
1596447900000|2020-08-03 09:45:00|29357.8|29337.8|29387.6|29367.6|29388.8|29368.8|29355.1|29335.1|597
1596448200000|2020-08-03 09:50:00|29387|29367|29391.7|29371.7|29393|29373|29371.2|29351.2|559
1596448500000|2020-08-03 09:55:00|29391.4|29371.4|29409.4|29389.4|29415.3|29395.3|29385.3|29365.3|613
1596448800000|2020-08-03 10:00:00|29409.8|29389.8|29429.8|29409.8|29432.9|29412.9|29406.9|29386.9|627
1596449100000|2020-08-03 10:05:00|29431|29411|29423.7|29403.7|29431|29411|29421.5|29401.5|553
1596449400000|2020-08-03 10:10:00|29423.6|29403.6|29414.2|29394.2|29424.4|29404.4|29413.8|29393.8|549
1596449700000|2020-08-03 10:15:00|29414.4|29394.4|29418.7|29398.7|29421.6|29401.6|29399.2|29379.2|633
1596450000000|2020-08-03 10:20:00|29418|29398|29500.5|29480.5|29500.5|29480.5|29417.9|29397.9|865
1596450300000|2020-08-03 10:25:00|29500.2|29480.2|29521.3|29501.3|29530.9|29510.9|29488.7|29468.7|752
1596450600000|2020-08-03 10:30:00|29521.5|29501.5|29519.3|29499.3|29521.8|29501.8|29500.7|29480.7|712
1596450900000|2020-08-03 10:35:00|29519.8|29499.8|29494.7|29474.7|29523|29503|29489.5|29469.5|779
1596451200000|2020-08-03 10:40:00|29495.1|29475.1|29495|29475|29502.5|29482.5|29485.6|29465.6|716
1596451500000|2020-08-03 10:45:00|29494.9|29474.9|29511.4|29491.4|29513.6|29493.6|29487.3|29467.3|682
1596451800000|2020-08-03 10:50:00|29510.8|29490.8|29488.8|29468.8|29512.7|29492.7|29488.4|29468.4|687
1596452100000|2020-08-03 10:55:00|29491.8|29471.8|29504.5|29484.5|29505.4|29485.4|29484.8|29464.8|747
1596452400000|2020-08-03 11:00:00|29504.8|29484.8|29485.2|29465.2|29504.9|29484.9|29484.6|29464.6|731
1596452700000|2020-08-03 11:05:00|29485.1|29465.1|29488.9|29468.9|29491.3|29471.3|29480.8|29460.8|611
1596453000000|2020-08-03 11:10:00|29488.4|29468.4|29487.2|29467.2|29492.9|29472.9|29480.7|29460.7|557
1596453300000|2020-08-03 11:15:00|29486.9|29466.9|29482.3|29462.3|29496|29476|29481.1|29461.1|544
1596453600000|2020-08-03 11:20:00|29481.6|29461.6|29482.2|29462.2|29490.5|29470.5|29479.3|29459.3|539
1596453900000|2020-08-03 11:25:00|29481.8|29461.8|29486.8|29466.8|29491.4|29471.4|29477.3|29457.3|526
1596454200000|2020-08-03 11:30:00|29485.5|29465.5|29484|29464|29492.3|29472.3|29463.7|29443.7|603
1596454500000|2020-08-03 11:35:00|29483.9|29463.9|29482.1|29462.1|29484.4|29464.4|29472.5|29452.5|645
1596454800000|2020-08-03 11:40:00|29482|29462|29480.6|29460.6|29483.4|29463.4|29476|29456|565
1596455100000|2020-08-03 11:45:00|29481|29461|29474.8|29454.8|29482.2|29462.2|29471|29451|532
1596455400000|2020-08-03 11:50:00|29474.9|29454.9|29474.1|29454.1|29478.4|29458.4|29470.8|29450.8|464
1596455700000|2020-08-03 11:55:00|29474|29454|29494.1|29474.1|29494.4|29474.4|29467.8|29447.8|676
1596456000000|2020-08-03 12:00:00|29492.6|29472.6|29482.6|29462.6|29507.6|29487.6|29478.4|29458.4|700
1596456300000|2020-08-03 12:05:00|29484.1|29464.1|29476|29456|29485.4|29465.4|29471.3|29451.3|537
1596456600000|2020-08-03 12:10:00|29476.1|29456.1|29491|29471|29493.9|29473.9|29475|29455|576
1596456900000|2020-08-03 12:15:00|29490.8|29470.8|29496.3|29476.3|29507.1|29487.1|29489.4|29469.4|648
1596457200000|2020-08-03 12:20:00|29495.8|29475.8|29488.1|29468.1|29497.7|29477.7|29481.3|29461.3|678
1596457500000|2020-08-03 12:25:00|29488|29468|29493.7|29473.7|29500.1|29480.1|29486.7|29466.7|608
1596457800000|2020-08-03 12:30:00|29493.9|29473.9|29488.3|29468.3|29494.5|29474.5|29478|29458|559
1596458100000|2020-08-03 12:35:00|29487.2|29467.2|29473.1|29453.1|29492.6|29472.6|29471.9|29451.9|605
1596458400000|2020-08-03 12:40:00|29473.5|29453.5|29491.4|29471.4|29495.7|29475.7|29468.2|29448.2|684
1596458700000|2020-08-03 12:45:00|29490.5|29470.5|29504.8|29484.8|29508.7|29488.7|29489.8|29469.8|679
1596459000000|2020-08-03 12:50:00|29504.5|29484.5|29523.1|29503.1|29537.2|29517.2|29502.1|29482.1|742
1596459300000|2020-08-03 12:55:00|29523.3|29503.3|29543|29523|29556.3|29536.3|29507.6|29487.6|807
1596459600000|2020-08-03 13:00:00|29542.4|29522.4|29547.6|29527.6|29562.2|29542.2|29537.6|29517.6|794
1596459900000|2020-08-03 13:05:00|29548.1|29528.1|29552.2|29532.2|29566.2|29546.2|29540.2|29520.2|852
1596460200000|2020-08-03 13:10:00|29552|29532|29555|29535|29561.2|29541.2|29538.9|29518.9|686
1596460500000|2020-08-03 13:15:00|29554.9|29534.9|29553.1|29533.1|29557.8|29537.8|29548.4|29528.4|653
1596460800000|2020-08-03 13:20:00|29553.4|29533.4|29568.7|29548.7|29571.9|29551.9|29551.2|29531.2|689
1596461100000|2020-08-03 13:25:00|29568.8|29548.8|29552.9|29532.9|29570.1|29550.1|29549.8|29529.8|589
1596461400000|2020-08-03 13:30:00|29553.4|29533.4|29594|29574|29594.4|29574.4|29552.2|29532.2|835
1596461700000|2020-08-03 13:35:00|29594.1|29574.1|29579|29559|29600.2|29580.2|29558.6|29538.6|749
1596462000000|2020-08-03 13:40:00|29578.9|29558.9|29556.1|29536.1|29580.9|29560.9|29550.8|29520.2|805
1596462300000|2020-08-03 13:45:00|29555.6|29535.6|29541.3|29521.3|29559.6|29539.6|29518.7|29498.7|808
1596462600000|2020-08-03 13:50:00|29541.7|29521.7|29511.1|29491.1|29546.4|29526.4|29501.1|29477.5|821
1596462900000|2020-08-03 13:55:00|29511.5|29491.5|29521|29471|29523|29501.5|29493.5|29466.4|858
1596463200000|2020-08-03 14:00:00|29520.7|29470.7|29486.6|29466.6|29522.1|29483.2|29483.8|29460|897
1596463500000|2020-08-03 14:05:00|29485.8|29465.8|29456.4|29436.4|29506.2|29486.2|29452.8|29432.8|861
1596463800000|2020-08-03 14:10:00|29455.7|29435.7|29451.4|29431.4|29459|29439|29447.1|29427.1|672
1596464100000|2020-08-03 14:15:00|29451.3|29431.3|29460.8|29440.8|29465.7|29445.7|29448.3|29428.3|666
1596464400000|2020-08-03 14:20:00|29460.4|29440.4|29455.3|29435.3|29474|29454|29454.9|29434.9|736
1596464700000|2020-08-03 14:25:00|29455.4|29435.4|29437.3|29417.3|29461.3|29441.3|29426|29406|682
1596465000000|2020-08-03 14:30:00|29437.4|29417.4|29439.4|29419.4|29452.9|29432.9|29422.2|29402.2|790
1596465300000|2020-08-03 14:35:00|29438.8|29418.8|29457.4|29437.4|29467.2|29447.2|29435.8|29415.8|822
1596465600000|2020-08-03 14:40:00|29456.9|29436.9|29449.5|29429.5|29462.2|29442.2|29441.4|29421.4|755
1596465900000|2020-08-03 14:45:00|29449.1|29429.1|29449.5|29429.5|29483.1|29463.1|29443.1|29423.1|820
1596466200000|2020-08-03 14:50:00|29450.4|29430.4|29416.8|29396.8|29461.3|29441.3|29408.7|29388.7|871
1596466500000|2020-08-03 14:55:00|29417.1|29397.1|29418.4|29398.4|29438.9|29418.9|29396.4|29376.4|980
1596466800000|2020-08-03 15:00:00|29418.8|29398.8|29412|29392|29430.7|29410.7|29404|29384|899
1596467100000|2020-08-03 15:05:00|29412.2|29392.2|29402|29382|29415.7|29395.7|29396.3|29376.3|757
1596467400000|2020-08-03 15:10:00|29403.5|29383.5|29410|29390|29433.5|29413.5|29392.1|29372.1|718
1596467700000|2020-08-03 15:15:00|29409.9|29389.9|29377.4|29357.4|29410.2|29390.2|29373|29353|700
1596468000000|2020-08-03 15:20:00|29377.1|29357.1|29363|29343|29386.5|29366.5|29361.4|29341.4|675
1596468300000|2020-08-03 15:25:00|29362.9|29342.9|29386.5|29366.5|29389.4|29369.4|29361.5|29341.5|674
1596468600000|2020-08-03 15:30:00|29386.4|29366.4|29395.6|29375.6|29402.5|29382.5|29386.4|29366.4|606
1596468900000|2020-08-03 15:35:00|29395.7|29375.7|29395.2|29375.2|29407.7|29387.7|29391.5|29371.5|540
1596469200000|2020-08-03 15:40:00|29395.3|29375.3|29388|29368|29399.6|29379.6|29386.5|29366.5|545
1596469500000|2020-08-03 15:45:00|29388.5|29368.5|29388.5|29368.5|29391.9|29371.9|29382.9|29362.9|511
1596469800000|2020-08-03 15:50:00|29389.6|29369.6|29381|29361|29389.9|29369.9|29374.5|29354.5|515
1596470100000|2020-08-03 15:55:00|29381.1|29361.1|29368|29348|29391.6|29371.6|29364.3|29344.3|665
1596470400000|2020-08-03 16:00:00|29367.3|29347.3|29366.3|29346.3|29381|29353.2|29361.9|29328.2|606
1596470700000|2020-08-03 16:05:00|29366|29346|29364.3|29344.3|29385.1|29351|29361.1|29327.3|473
1596471000000|2020-08-03 16:10:00|29364|29344|29366.1|29346.1|29369.1|29349.1|29360.8|29340.8|467
1596471300000|2020-08-03 16:15:00|29366|29346|29362.9|29342.9|29388.5|29356.1|29359.9|29331.3|490
1596471600000|2020-08-03 16:20:00|29363|29343|29363.1|29343.1|29378.4|29346.1|29359.9|29326.4|412
1596471900000|2020-08-03 16:25:00|29363|29343|29385|29335|29385|29350.9|29362.7|29334.1|493
1596472200000|2020-08-03 16:30:00|29370.3|29350.3|29378.8|29358.8|29386.3|29362.4|29365.9|29334.7|559
1596472500000|2020-08-03 16:35:00|29378.2|29358.2|29390.7|29370.7|29407.6|29373.1|29377.2|29343.7|541
1596472800000|2020-08-03 16:40:00|29391|29371|29387.5|29367.5|29410.8|29376.6|29384.9|29349.7|552
1596473100000|2020-08-03 16:45:00|29387.3|29367.3|29378.2|29358.2|29400.5|29369.1|29374.7|29340.1|414
1596473400000|2020-08-03 16:50:00|29377.8|29357.8|29375.9|29355.9|29378.3|29358.3|29369.3|29349.3|428
1596473700000|2020-08-03 16:55:00|29376|29356|29365.6|29345.6|29376|29356|29361.6|29341.6|483
1596474000000|2020-08-03 17:00:00|29365.8|29345.8|29359.3|29339.3|29372.9|29352.9|29358.7|29338.7|485
1596474300000|2020-08-03 17:05:00|29360.3|29340.3|29357.3|29337.3|29373|29340.3|29349.8|29314.8|501
1596474600000|2020-08-03 17:10:00|29357.4|29337.4|29357.6|29337.6|29361.5|29341.5|29351.2|29331.2|391
1596474900000|2020-08-03 17:15:00|29357.3|29337.3|29356.5|29336.5|29360.5|29340.5|29355.7|29335.7|364
1596475200000|2020-08-03 17:20:00|29357.1|29337.1|29353.9|29333.9|29357.2|29337.2|29347.1|29327.1|477
1596475500000|2020-08-03 17:25:00|29353.8|29333.8|29347.3|29327.3|29363.1|29335.9|29346.8|29312.7|425
1596475800000|2020-08-03 17:30:00|29347.5|29327.5|29347.7|29327.7|29350.3|29330.3|29344.2|29324.2|444
1596476100000|2020-08-03 17:35:00|29347.8|29327.8|29354.6|29334.6|29365.3|29337.4|29346.4|29315.3|489
1596476400000|2020-08-03 17:40:00|29354.2|29334.2|29345|29325|29362.8|29338.5|29339|29304.2|499
1596476700000|2020-08-03 17:45:00|29345.5|29325.5|29344.6|29324.6|29356.1|29331.2|29333.7|29305.4|526
1596477000000|2020-08-03 17:50:00|29344.5|29324.5|29347.9|29327.9|29348.9|29328.9|29341.3|29321.3|497
1596477300000|2020-08-03 17:55:00|29347.7|29327.7|29353.1|29333.1|29369.4|29337.9|29346.5|29317.4|582
1596477600000|2020-08-03 18:00:00|29352.5|29332.5|29348|29328|29356.4|29336.4|29347.5|29327.5|525
1596477900000|2020-08-03 18:05:00|29349.2|29329.2|29348.9|29328.9|29353.6|29333.6|29346.4|29326.4|425
1596478200000|2020-08-03 18:10:00|29349|29329|29350|29330|29352.1|29332.1|29345.7|29325.7|383
1596478500000|2020-08-03 18:15:00|29351.4|29331.4|29350|29330|29352.8|29332.8|29345.3|29325.3|359
1596478800000|2020-08-03 18:20:00|29349.9|29329.9|29371.6|29321.6|29372|29338|29346.6|29317|393
1596479100000|2020-08-03 18:25:00|29371.3|29321.3|29357.1|29337.1|29371.4|29338.7|29354.4|29321.3|329
1596479400000|2020-08-03 18:30:00|29357.6|29337.6|29362.4|29312.4|29372.8|29338.7|29346.8|29312.1|398
1596479700000|2020-08-03 18:35:00|29362.5|29312.5|29346.8|29296.8|29364.4|29325.5|29331.3|29295.7|454
1596480000000|2020-08-03 18:40:00|29347|29297|29333.8|29313.8|29358.3|29323.8|29328.7|29293.9|523
1596480300000|2020-08-03 18:45:00|29333.6|29313.6|29343.7|29323.7|29347.2|29327.2|29333.6|29313.6|484
1596480600000|2020-08-03 18:50:00|29343.9|29323.9|29339.8|29319.8|29345|29325|29337.4|29317.4|454
1596480900000|2020-08-03 18:55:00|29339.9|29319.9|29334.3|29314.3|29344.9|29321.1|29325.5|29290.1|506
1596481200000|2020-08-03 19:00:00|29334.4|29314.4|29326.3|29306.3|29345.7|29317.8|29322.4|29288.8|555
1596481500000|2020-08-03 19:05:00|29326.6|29306.6|29325.2|29305.2|29342.6|29309.2|29320.7|29285.5|446
1596481800000|2020-08-03 19:10:00|29324.8|29304.8|29326.5|29306.5|29333|29313|29323.8|29303.8|473
1596482100000|2020-08-03 19:15:00|29325.9|29305.9|29321.2|29301.2|29343.4|29309.1|29320.7|29289.3|407
1596482400000|2020-08-03 19:20:00|29321.1|29301.1|29321.5|29301.5|29323|29303|29318|29298|404
1596482700000|2020-08-03 19:25:00|29321.8|29301.8|29325.4|29305.4|29325.6|29305.6|29315.7|29295.7|415
1596483000000|2020-08-03 19:30:00|29325.5|29305.5|29348.6|29298.6|29356.6|29308.5|29324.2|29292.7|507
1596483300000|2020-08-03 19:35:00|29348.7|29298.7|29345.1|29295.1|29352.5|29315.9|29328.6|29292.7|381
1596483600000|2020-08-03 19:40:00|29345|29295|29343.3|29293.3|29346.4|29296.4|29337.8|29287.8|519
1596483900000|2020-08-03 19:45:00|29343.9|29293.9|29341.5|29291.5|29346.8|29296.8|29339.1|29289.1|454
1596484200000|2020-08-03 19:50:00|29341.4|29291.4|29339.1|29289.1|29346.8|29296.8|29336.1|29286.1|559
1596484500000|2020-08-03 19:55:00|29337.4|29287.4|29340.2|29290.2|29343.2|29303.1|29312.4|29278.1|546
1596484800000|2020-08-03 20:00:00|29340.9|29290.9|29334.2|29284.2|29340.9|29290.9|29328.7|29278.7|668
1596485100000|2020-08-03 20:05:00|29336.8|29286.8|29316|29296|29337.1|29299|29313.3|29276.8|540
1596485400000|2020-08-03 20:10:00|29315.8|29295.8|29327.7|29277.7|29334.6|29297.8|29311.7|29277.1|462
1596485700000|2020-08-03 20:15:00|29329|29279|29307.4|29287.4|29329.6|29291.6|29306.1|29271.6|368
1596486000000|2020-08-03 20:20:00|29307.5|29287.5|29324|29274|29324.1|29289.6|29306.5|29272.1|238
1596486300000|2020-08-03 20:25:00|29324.3|29274.3|29319.8|29269.8|29324.9|29290.1|29302.9|29268.6|307
1596486600000|2020-08-03 20:30:00|29316.9|29266.9|29320.6|29270.6|29322.8|29283.9|29300.5|29266.9|294
1596486900000|2020-08-03 20:35:00|29322.2|29272.2|29325|29275|29326.4|29290.7|29303|29268|287
1596487200000|2020-08-03 20:40:00|29325.8|29275.8|29323.3|29273.3|29326.9|29276.9|29320.1|29270.1|315
1596487500000|2020-08-03 20:45:00|29323.2|29273.2|29329.7|29279.7|29329.7|29292.8|29311.9|29272.2|345
1596487800000|2020-08-03 20:50:00|29330.1|29280.1|29328.3|29278.3|29330.5|29295|29314.3|29275.1|271
1596488100000|2020-08-03 20:55:00|29328.4|29278.4|29332|29277.9|29354|29282.3|29319.9|29259.3|438
1596488400000|2020-08-03 21:00:00|29328.2|29242.4|29331.7|29228.8|29344.9|29243|29319.9|29222.6|89
1596488700000|2020-08-03 21:05:00|29366.7|29246.7|29335.6|29222.7|29385.1|29265.1|29322.5|29218.5|221
1596489000000|2020-08-03 21:10:00|29333.1|29225.6|29338|29218|29362.6|29242.6|29328.6|29216.4|282
1596489300000|2020-08-03 21:15:00|29336.7|29216.7|29344.4|29237.7|29357.5|29244|29331.7|29214.5|277
1596489600000|2020-08-03 21:20:00|29345.5|29234.9|29350.5|29230.5|29359.1|29240.2|29332.5|29217.5|194
1596489900000|2020-08-03 21:25:00|29351.2|29231.2|29343|29223|29359.2|29247|29326.5|29214.3|347
1596490200000|2020-08-03 21:30:00|29339.5|29219.5|29337.9|29217.9|29347.8|29231|29320.4|29211.2|330
1596490500000|2020-08-03 21:35:00|29343.9|29223.9|29338.5|29223.6|29345.9|29234.4|29326.3|29211|193
1596490800000|2020-08-03 21:40:00|29339.2|29224.1|29336.3|29222.2|29346.8|29235.6|29324.1|29216.1|191
1596491100000|2020-08-03 21:45:00|29335.5|29224.4|29346.3|29226.3|29352|29241.8|29330.4|29210.4|190
1596491400000|2020-08-03 21:50:00|29346.1|29230.3|29345.7|29225.7|29350.7|29236.7|29333.3|29213.3|246
1596491700000|2020-08-03 21:55:00|29345.3|29230.7|29342.9|29222.9|29350.7|29236.3|29337.8|29217.8|247
1596492000000|2020-08-03 22:00:00|29345.3|29225.3|29332.9|29243.8|29353.2|29257|29320.1|29222|644
1596492300000|2020-08-03 22:05:00|29333.3|29244.2|29331.5|29245.7|29354.7|29259.9|29320.7|29220.1|467
1596492600000|2020-08-03 22:10:00|29329.5|29235.7|29344.2|29224.2|29354.4|29259.5|29318.2|29221.8|405
1596492900000|2020-08-03 22:15:00|29339.8|29244.4|29338.3|29258.7|29342.9|29261.6|29314.7|29227.2|372
1596493200000|2020-08-03 22:20:00|29339.5|29259.1|29328.2|29255.1|29347.7|29264.1|29324.3|29229.9|312
1596493500000|2020-08-03 22:25:00|29329.7|29262.6|29336.2|29254|29348.4|29270.6|29320.6|29238.9|279
1596493800000|2020-08-03 22:30:00|29338.3|29259.3|29336.1|29257.2|29345.5|29271.4|29321.2|29240.3|271
1596494100000|2020-08-03 22:35:00|29336.4|29256.1|29334|29261.7|29349.2|29271.2|29321.2|29242.4|291
1596494400000|2020-08-03 22:40:00|29333.4|29261|29338.3|29257.2|29349.9|29267.7|29327.4|29244.7|356
1596494700000|2020-08-03 22:45:00|29334.4|29265.1|29334.6|29261.4|29350.8|29269.9|29321.5|29249.2|228
1596495000000|2020-08-03 22:50:00|29336.4|29262|29337.3|29264.1|29355|29270.1|29324.5|29249.8|263
1596495300000|2020-08-03 22:55:00|29330.4|29268.1|29346.6|29260.8|29352.9|29271.6|29324.9|29244.8|213
1596495600000|2020-08-03 23:00:00|29350|29255.2|29339.9|29261.1|29357.5|29271.5|29326.9|29242.4|339
1596495900000|2020-08-03 23:05:00|29338.9|29261.7|29336.8|29271.6|29359.1|29271.7|29324.6|29243.4|313
1596496200000|2020-08-03 23:10:00|29336.2|29270.9|29347.6|29262.5|29356|29275.3|29332.3|29259.5|355
1596496500000|2020-08-03 23:15:00|29344.8|29266.3|29348.1|29266.7|29360.2|29279.1|29333.2|29262.2|285
1596496800000|2020-08-03 23:20:00|29335.5|29272.5|29340.4|29275.3|29353.4|29279.9|29331|29259.8|297
1596497100000|2020-08-03 23:25:00|29345.4|29273.8|29348.8|29272.3|29359.9|29281.4|29331.1|29256.7|295
1596497400000|2020-08-03 23:30:00|29346.4|29272.7|29336.5|29275|29358.6|29278.9|29331.3|29258.4|329
1596497700000|2020-08-03 23:35:00|29337.6|29274.3|29342.5|29275.5|29354.1|29279.9|29326.7|29261.7|372
1596498000000|2020-08-03 23:40:00|29333.9|29277.3|29337.8|29273|29349.5|29278.9|29327.9|29265.2|368
1596498300000|2020-08-03 23:45:00|29337|29271.9|29332.9|29273.7|29351.4|29277.9|29328.7|29257.2|437
1596498600000|2020-08-03 23:50:00|29334.6|29271.7|29330.4|29274.2|29345.1|29276.8|29325.1|29268.2|354
1596498900000|2020-08-03 23:55:00|29331.1|29273.6|29333.3|29273.1|29345.2|29276.4|29326.3|29261.7|353
1596499200000|2020-08-04 00:00:00|29348|29266.5|29331.8|29247.3|29348.1|29266.5|29318.9|29228.1|821
1596499500000|2020-08-04 00:05:00|29332.2|29246.5|29333.1|29245|29338.7|29257.2|29322.4|29242.8|549
1596499800000|2020-08-04 00:10:00|29333.5|29245.5|29333.7|29252.4|29346.2|29266.4|29326.2|29244.5|592
1596500100000|2020-08-04 00:15:00|29332.8|29252.6|29347.3|29267.5|29356.8|29271.6|29325.2|29244.9|736
1596500400000|2020-08-04 00:20:00|29347.2|29262.3|29350.8|29288.2|29357.6|29291.9|29344.4|29262.2|512
1596500700000|2020-08-04 00:25:00|29347.9|29286.5|29348.6|29284.9|29353.3|29294.4|29335.2|29278.3|576
1596501000000|2020-08-04 00:30:00|29348.5|29285.3|29338.6|29283.1|29348.7|29292.8|29337.7|29281.1|403
1596501300000|2020-08-04 00:35:00|29338.2|29282.6|29341.2|29289.3|29348.7|29291.4|29332.8|29278.4|479
1596501600000|2020-08-04 00:40:00|29341.7|29289.1|29355.2|29298.7|29355.2|29300.5|29340|29281.6|468
1596501900000|2020-08-04 00:45:00|29354.7|29299.3|29349.8|29295.7|29359|29303.9|29347.3|29291.4|447
1596502200000|2020-08-04 00:50:00|29350.3|29293.5|29349.1|29290|29353.4|29300.3|29344|29288.8|511
1596502500000|2020-08-04 00:55:00|29349.3|29290.2|29352.3|29297.3|29354|29301.8|29342.1|29289.3|515
1596502800000|2020-08-04 01:00:00|29352.1|29296.3|29344|29290|29352.1|29299|29339.2|29284.9|540
1596503100000|2020-08-04 01:05:00|29344.4|29290.4|29342|29291.1|29348.6|29295|29339|29285.7|510
1596503400000|2020-08-04 01:10:00|29344.5|29292.1|29344|29292.1|29351.6|29297|29339.3|29287|556
1596503700000|2020-08-04 01:15:00|29344.4|29292.5|29336|29282.3|29350|29296.9|29334.4|29280|495
1596504000000|2020-08-04 01:20:00|29335.7|29281.9|29339|29289|29348.9|29290.3|29334.3|29281.5|395
1596504300000|2020-08-04 01:25:00|29339.4|29289.4|29340.9|29290.7|29344.7|29293|29336.9|29283.2|440
1596504600000|2020-08-04 01:30:00|29341.2|29288.7|29347.5|29292.8|29351.3|29299.5|29339.9|29285.6|519
1596504900000|2020-08-04 01:35:00|29347.3|29292.3|29336.8|29286.8|29354.8|29300.2|29334.4|29282.3|531
1596505200000|2020-08-04 01:40:00|29337.1|29287.1|29341.4|29287.5|29344.2|29293.3|29335.5|29282.7|477
1596505500000|2020-08-04 01:45:00|29342.4|29289.1|29338.6|29288.6|29345.6|29292.9|29335.9|29282.5|441
1596505800000|2020-08-04 01:50:00|29344.1|29287.3|29343.2|29293.2|29345.7|29295.4|29337.1|29285|419
1596506100000|2020-08-04 01:55:00|29345.9|29293.4|29337.4|29286.7|29346.8|29295.4|29335.8|29282.2|475
1596506400000|2020-08-04 02:00:00|29337.9|29286.8|29338.6|29287|29343.9|29291.9|29335.5|29281.9|420
1596506700000|2020-08-04 02:05:00|29338.2|29286.7|29335.4|29283.2|29338.7|29288.4|29334.1|29280.4|445
1596507000000|2020-08-04 02:10:00|29335.5|29282.3|29322.4|29271.1|29337.4|29286.2|29321.4|29265.7|512
1596507300000|2020-08-04 02:15:00|29322.6|29271.6|29323.4|29273.4|29329.1|29277.9|29321.5|29265.4|424
1596507600000|2020-08-04 02:20:00|29323.7|29273.7|29328|29276.2|29329.8|29277.5|29322.7|29268.3|363
1596507900000|2020-08-04 02:25:00|29327.8|29276.7|29321.1|29270.4|29331.3|29278.5|29320|29263.8|378
1596508200000|2020-08-04 02:30:00|29320.9|29270.1|29317.8|29264|29322.8|29271.8|29313.8|29259.5|417
1596508500000|2020-08-04 02:35:00|29318.1|29264.6|29313.1|29256.6|29323.3|29268.9|29308.4|29256.6|455
1596508800000|2020-08-04 02:40:00|29308.8|29255.2|29305.9|29251.7|29315|29257.2|29298.5|29244.2|597
1596509100000|2020-08-04 02:45:00|29306.5|29251.6|29306.5|29253.9|29311.7|29260.1|29300.4|29246.9|517
1596509400000|2020-08-04 02:50:00|29306.6|29254|29302.6|29249.6|29308.3|29256.7|29300|29242.9|426
1596509700000|2020-08-04 02:55:00|29302.8|29247.8|29302.6|29251.6|29305.8|29255.1|29299.5|29247|424
1596510000000|2020-08-04 03:00:00|29303|29251.4|29303.1|29250.8|29305.3|29254.6|29297.4|29240.1|440
1596510300000|2020-08-04 03:05:00|29303.3|29249.9|29302.3|29252.3|29305.1|29253.2|29298|29242.7|421
1596510600000|2020-08-04 03:10:00|29302.8|29252.8|29307.8|29257.8|29311.5|29261.5|29301|29247.5|412
1596510900000|2020-08-04 03:15:00|29308.8|29258.8|29315.1|29265.1|29315.8|29265.8|29308.6|29256.9|360
1596511200000|2020-08-04 03:20:00|29315|29265|29317.3|29267.3|29319.1|29268.9|29313.9|29263.9|359
1596511500000|2020-08-04 03:25:00|29318.5|29268.5|29319.3|29269.3|29320.7|29270.3|29316.2|29264|330
1596511800000|2020-08-04 03:30:00|29321.1|29270.3|29315.9|29265.9|29321.1|29271|29315|29264.1|360
1596512100000|2020-08-04 03:35:00|29316.4|29266.4|29313.7|29263.7|29319.9|29269.9|29312.2|29261.1|368
1596512400000|2020-08-04 03:40:00|29315.3|29265.3|29318.1|29268.1|29320.8|29270.8|29312.8|29261.4|353
1596512700000|2020-08-04 03:45:00|29317.8|29267.8|29317.2|29267.2|29321.8|29271.8|29315.7|29265.4|324
1596513000000|2020-08-04 03:50:00|29317.1|29267.1|29316|29266|29319.9|29269.3|29313.7|29263.2|435
1596513300000|2020-08-04 03:55:00|29319.5|29265.5|29314.4|29264.4|29322.5|29271.6|29314.2|29262.3|433
1596513600000|2020-08-04 04:00:00|29315.3|29264.6|29310.8|29260.8|29316.2|29265.7|29309.2|29257.6|409
1596513900000|2020-08-04 04:05:00|29310.7|29260.7|29313.5|29258.9|29319.8|29267.3|29309.9|29254.9|399
1596514200000|2020-08-04 04:10:00|29310.9|29260.9|29315|29261.6|29318.3|29267.8|29309.1|29253.9|412
1596514500000|2020-08-04 04:15:00|29314.7|29261.9|29311.4|29261.4|29320|29267.2|29307.7|29255.6|368
1596514800000|2020-08-04 04:20:00|29311|29261|29313.5|29263.5|29321.7|29269.1|29307.8|29257.8|318
1596515100000|2020-08-04 04:25:00|29314.5|29264.5|29319.7|29269.7|29323.1|29273.1|29308.8|29258.8|480
1596515400000|2020-08-04 04:30:00|29313.5|29263.1|29309.1|29259.1|29327.9|29270.8|29304.6|29248.6|623
1596515700000|2020-08-04 04:35:00|29310.1|29258|29307.9|29256.8|29313.5|29262.1|29306.3|29253.9|497
1596516000000|2020-08-04 04:40:00|29308.1|29257.9|29307|29255.7|29309.9|29258.8|29302|29247|454
1596516300000|2020-08-04 04:45:00|29306.7|29255.3|29303.9|29253.9|29308|29258|29300.3|29248.2|338
1596516600000|2020-08-04 04:50:00|29304.8|29254.8|29305.7|29254.2|29308.2|29257|29300.5|29250|319
1596516900000|2020-08-04 04:55:00|29302.9|29252.9|29299.4|29249.4|29307.1|29256.4|29296.5|29246.5|329
1596517200000|2020-08-04 05:00:00|29299.2|29249.2|29294.8|29244.8|29301.1|29251.1|29287.8|29237.8|467
1596517500000|2020-08-04 05:05:00|29297.3|29247.3|29306.6|29256.6|29308.5|29258.5|29294|29244|424
1596517800000|2020-08-04 05:10:00|29306.8|29256.8|29314.7|29264.7|29315.4|29265.4|29303|29253|429
1596518100000|2020-08-04 05:15:00|29315|29265|29315.2|29265.2|29318|29268|29310.1|29260.1|408
1596518400000|2020-08-04 05:20:00|29313.7|29263.7|29314.6|29264.6|29319.6|29269.6|29310.6|29260.6|376
1596518700000|2020-08-04 05:25:00|29312.6|29262.6|29315.5|29265.5|29318.9|29268.9|29308.3|29258.3|405
1596519000000|2020-08-04 05:30:00|29315.4|29265.4|29321.6|29271.6|29324.4|29274.4|29310|29260|463
1596519300000|2020-08-04 05:35:00|29320.9|29270.9|29323.8|29273.8|29324.8|29274.8|29316.8|29266.8|409
1596519600000|2020-08-04 05:40:00|29324|29274|29332.4|29282.4|29335.4|29285.4|29316.7|29266.7|421
1596519900000|2020-08-04 05:45:00|29331.9|29281.9|29323|29273|29333.5|29283.5|29314.8|29264.8|499
1596520200000|2020-08-04 05:50:00|29322.5|29272.5|29319.6|29269.6|29326.9|29276.9|29318|29268|483
1596520500000|2020-08-04 05:55:00|29319.4|29269.4|29322.9|29272.9|29332|29282|29308.5|29258.5|642
1596520800000|2020-08-04 06:00:00|29323.3|29273.3|29323.4|29273.4|29333|29285.2|29302.7|29262.9|573
1596521100000|2020-08-04 06:05:00|29322.5|29272.5|29329.8|29279.8|29332.2|29288|29306.5|29265.7|489
1596521400000|2020-08-04 06:10:00|29330.1|29280.1|29318.6|29268.6|29335|29285|29316.5|29266.5|578
1596521700000|2020-08-04 06:15:00|29318.5|29268.5|29312.8|29262.8|29326.1|29285.3|29297.8|29261.3|565
1596522000000|2020-08-04 06:20:00|29312.7|29262.7|29321.1|29271.1|29321.9|29285.8|29298.4|29262.7|473
1596522300000|2020-08-04 06:25:00|29320.1|29270.1|29305.8|29255.8|29320.8|29286.3|29290.3|29254.6|561
1596522600000|2020-08-04 06:30:00|29305.3|29255.3|29293.7|29273.7|29307|29278.7|29288|29255.3|591
1596522900000|2020-08-04 06:35:00|29293.4|29273.4|29278.4|29258.4|29297|29277|29277.7|29257.7|592
1596523200000|2020-08-04 06:40:00|29277.5|29257.5|29291.3|29271.3|29297.1|29277.1|29277.5|29257.5|739
1596523500000|2020-08-04 06:45:00|29291.8|29271.8|29308.6|29288.6|29310.8|29290.8|29284.2|29264.2|709
1596523800000|2020-08-04 06:50:00|29308.9|29288.9|29291.7|29271.7|29317|29297|29285.2|29265.2|875
1596524100000|2020-08-04 06:55:00|29291.6|29271.6|29283.7|29263.7|29303|29275.3|29274.9|29239|833
1596524400000|2020-08-04 07:00:00|29283.4|29263.4|29274.7|29254.7|29304.8|29269.7|29267.3|29247.3|867
1596524700000|2020-08-04 07:05:00|29274.6|29254.6|29293|29273|29298.8|29278.8|29269.8|29249.8|774
1596525000000|2020-08-04 07:10:00|29293.7|29273.7|29280.1|29260.1|29301.4|29281.4|29274.8|29254.8|789
1596525300000|2020-08-04 07:15:00|29280.3|29260.3|29273|29253|29284.7|29264.7|29263.9|29243.9|778
1596525600000|2020-08-04 07:20:00|29273.4|29253.4|29251.9|29231.9|29273.4|29253.4|29248.5|29228.5|830
1596525900000|2020-08-04 07:25:00|29252|29232|29238.3|29218.3|29253|29233|29232.9|29212.9|799
1596526200000|2020-08-04 07:30:00|29238.2|29218.2|29234.1|29214.1|29245.2|29225.2|29227|29207|707
1596526500000|2020-08-04 07:35:00|29234.2|29214.2|29187.7|29167.7|29235.8|29215.8|29185.4|29165.4|699
1596526800000|2020-08-04 07:40:00|29187.6|29167.6|29177.7|29157.7|29189|29169|29175.3|29155.3|739
1596527100000|2020-08-04 07:45:00|29177.8|29157.8|29204.9|29184.9|29206.1|29186.1|29174.4|29154.4|718
1596527400000|2020-08-04 07:50:00|29205.1|29185.1|29215.1|29195.1|29222.2|29202.2|29203.9|29183.9|799
1596527700000|2020-08-04 07:55:00|29216.1|29196.1|29229.2|29209.2|29239.3|29219.3|29215.7|29195.7|734
1596528000000|2020-08-04 08:00:00|29228.9|29208.9|29233.4|29213.4|29256|29236|29226.9|29206.9|721
1596528300000|2020-08-04 08:05:00|29232.9|29212.9|29247.2|29227.2|29250.3|29230.3|29228.8|29208.8|667
1596528600000|2020-08-04 08:10:00|29248|29228|29251.4|29231.4|29261|29241|29243.6|29223.6|780
1596528900000|2020-08-04 08:15:00|29251.7|29231.7|29270.1|29250.1|29275.1|29255.1|29242.3|29222.3|746
1596529200000|2020-08-04 08:20:00|29269.8|29249.8|29264.6|29244.6|29274.6|29254.6|29261.1|29241.1|880
1596529500000|2020-08-04 08:25:00|29264.5|29244.5|29269.3|29249.3|29272|29252|29248.9|29228.9|785
1596529800000|2020-08-04 08:30:00|29268.8|29248.8|29287.8|29267.8|29292.8|29272.8|29268.4|29248.4|840
1596530100000|2020-08-04 08:35:00|29286.5|29266.5|29278.4|29258.4|29291.9|29271.9|29278.2|29258.2|750
1596530400000|2020-08-04 08:40:00|29280.1|29260.1|29266.2|29246.2|29282.5|29262.5|29261.4|29241.4|762
1596530700000|2020-08-04 08:45:00|29265.8|29245.8|29269.6|29249.6|29278.8|29258.8|29263|29243|776
1596531000000|2020-08-04 08:50:00|29269.5|29249.5|29245.6|29225.6|29274.3|29254.3|29245|29225|727
1596531300000|2020-08-04 08:55:00|29245.3|29225.3|29247.1|29227.1|29267|29247|29242.9|29222.9|699
1596531600000|2020-08-04 09:00:00|29246.7|29226.7|29233|29213|29246.7|29226.7|29228.7|29208.7|711
1596531900000|2020-08-04 09:05:00|29233.1|29213.1|29233.6|29213.6|29236|29216|29226.1|29206.1|743
1596532200000|2020-08-04 09:10:00|29233.2|29213.2|29225.8|29205.8|29234.6|29214.6|29222.8|29202.8|589
1596532500000|2020-08-04 09:15:00|29224.5|29204.5|29215.1|29195.1|29226|29206|29214.3|29194.3|600
1596532800000|2020-08-04 09:20:00|29215.2|29195.2|29214.1|29194.1|29219.8|29199.8|29203.4|29183.4|642
1596533100000|2020-08-04 09:25:00|29214.2|29194.2|29211.4|29191.4|29218|29198|29207.6|29187.6|555
1596533400000|2020-08-04 09:30:00|29211.1|29191.1|29200.4|29180.4|29214.6|29194.6|29195.6|29175.6|705
1596533700000|2020-08-04 09:35:00|29200.2|29180.2|29216|29196|29221.5|29201.5|29199.4|29179.4|633
1596534000000|2020-08-04 09:40:00|29216.2|29196.2|29212.1|29192.1|29219.5|29199.5|29210.6|29190.6|557
1596534300000|2020-08-04 09:45:00|29212.4|29192.4|29225.6|29205.6|29232.6|29212.6|29208.6|29188.6|650
1596534600000|2020-08-04 09:50:00|29225.4|29205.4|29227.2|29207.2|29229.9|29209.9|29222.6|29202.6|581
1596534900000|2020-08-04 09:55:00|29227|29207|29230.2|29210.2|29233.2|29213.2|29220.7|29200.7|641
1596535200000|2020-08-04 10:00:00|29230.9|29210.9|29240.7|29220.7|29240.7|29220.7|29228.5|29208.5|501
1596535500000|2020-08-04 10:05:00|29237.6|29217.6|29251.2|29231.2|29258.3|29238.3|29226.2|29206.2|678
1596535800000|2020-08-04 10:10:00|29251.4|29231.4|29255.2|29235.2|29258.7|29238.7|29246.2|29226.2|611
1596536100000|2020-08-04 10:15:00|29255.9|29235.9|29298|29278|29298.9|29278.9|29253.5|29233.5|634
1596536400000|2020-08-04 10:20:00|29297.5|29277.5|29274.6|29254.6|29298.9|29278.9|29273.1|29253.1|795
1596536700000|2020-08-04 10:25:00|29274.3|29254.3|29279.1|29259.1|29280.7|29260.7|29274|29254|655
1596537000000|2020-08-04 10:30:00|29279.6|29259.6|29292.8|29272.8|29296.9|29276.9|29275.3|29255.3|635
1596537300000|2020-08-04 10:35:00|29292.4|29272.4|29319.6|29299.6|29320.5|29300.5|29290.1|29270.1|698
1596537600000|2020-08-04 10:40:00|29319.7|29299.7|29323.2|29303.2|29333.5|29313.5|29314.4|29294.4|578
1596537900000|2020-08-04 10:45:00|29323.5|29303.5|29320.6|29300.6|29330.9|29310.9|29315.9|29295.9|575
1596538200000|2020-08-04 10:50:00|29320.7|29300.7|29339.6|29319.6|29344.6|29324.6|29317.9|29297.9|684
1596538500000|2020-08-04 10:55:00|29339.9|29319.9|29339.7|29319.7|29346.7|29326.7|29337|29317|616
1596538800000|2020-08-04 11:00:00|29339.5|29319.5|29346.3|29326.3|29355.7|29335.7|29337.8|29317.8|643
1596539100000|2020-08-04 11:05:00|29346.6|29326.6|29327.7|29307.7|29348.9|29328.9|29326.2|29306.2|622
1596539400000|2020-08-04 11:10:00|29327.8|29307.8|29328.6|29308.6|29338.5|29318.5|29326.3|29306.3|637
1596539700000|2020-08-04 11:15:00|29328.4|29308.4|29321.4|29301.4|29330.5|29310.5|29315.7|29295.7|728
1596540000000|2020-08-04 11:20:00|29320.6|29300.6|29324.1|29304.1|29331.9|29311.9|29320.6|29300.6|679
1596540300000|2020-08-04 11:25:00|29324.3|29304.3|29311|29291|29337.9|29317.9|29308.2|29288.2|689
1596540600000|2020-08-04 11:30:00|29310.7|29290.7|29355.4|29335.4|29361.2|29341.2|29294.2|29274.2|893
1596540900000|2020-08-04 11:35:00|29356.2|29336.2|29359.9|29339.9|29367.2|29347.2|29352.8|29332.8|672
1596541200000|2020-08-04 11:40:00|29359.8|29339.8|29361.7|29341.7|29364.7|29344.7|29353|29333|595
1596541500000|2020-08-04 11:45:00|29361.9|29341.9|29354.3|29334.3|29362.5|29342.5|29339.3|29319.3|638
1596541800000|2020-08-04 11:50:00|29353.4|29333.4|29339.8|29319.8|29363.2|29343.2|29338.5|29318.5|843
1596542100000|2020-08-04 11:55:00|29339.7|29319.7|29335.1|29315.1|29344.4|29324.4|29330.6|29310.6|651
1596542400000|2020-08-04 12:00:00|29334.1|29314.1|29359.2|29339.2|29366.1|29346.1|29327.8|29307.8|702
1596542700000|2020-08-04 12:05:00|29358.5|29338.5|29337.4|29317.4|29364.7|29344.7|29333|29313|628
1596543000000|2020-08-04 12:10:00|29337.6|29317.6|29309.3|29289.3|29337.7|29317.7|29307.8|29287.8|735
1596543300000|2020-08-04 12:15:00|29309.1|29289.1|29294.9|29274.9|29310.9|29290.9|29293.2|29273.2|664
1596543600000|2020-08-04 12:20:00|29294.5|29274.5|29320.5|29300.5|29320.6|29300.6|29290.9|29270.9|764
1596543900000|2020-08-04 12:25:00|29320.2|29300.2|29342|29322|29352.8|29332.8|29316.6|29296.6|870
1596544200000|2020-08-04 12:30:00|29342.4|29322.4|29357.9|29337.9|29362.4|29342.4|29337.3|29317.3|714
1596544500000|2020-08-04 12:35:00|29358.4|29338.4|29349.4|29329.4|29367.2|29347.2|29346.7|29326.7|686
1596544800000|2020-08-04 12:40:00|29349.1|29329.1|29381.2|29361.2|29400.7|29380.7|29346.2|29326.2|868
1596545100000|2020-08-04 12:45:00|29381|29361|29391|29371|29393.8|29373.8|29376|29356|785
1596545400000|2020-08-04 12:50:00|29390.9|29370.9|29459.4|29439.4|29466.9|29446.9|29390.6|29370.6|958
1596545700000|2020-08-04 12:55:00|29459.9|29439.9|29460.1|29440.1|29478.9|29458.9|29451.8|29431.8|803
1596546000000|2020-08-04 13:00:00|29460|29440|29471.6|29451.6|29475.3|29455.3|29448.3|29428.3|860
1596546300000|2020-08-04 13:05:00|29471.3|29451.3|29473.3|29453.3|29487.9|29467.9|29470.2|29450.2|748
1596546600000|2020-08-04 13:10:00|29473.5|29453.5|29485.7|29465.7|29490.1|29470.1|29466.6|29446.6|726
1596546900000|2020-08-04 13:15:00|29485.2|29465.2|29496|29476|29500.7|29480.7|29484.5|29464.5|679
1596547200000|2020-08-04 13:20:00|29496.2|29476.2|29536.8|29516.8|29537.3|29517.3|29493.5|29473.5|713
1596547500000|2020-08-04 13:25:00|29536.7|29516.7|29529.6|29509.6|29547.1|29527.1|29526.5|29488.2|716
1596547800000|2020-08-04 13:30:00|29529.8|29509.8|29511.2|29491.2|29530.7|29510.7|29508.9|29488.9|780
1596548100000|2020-08-04 13:35:00|29512.1|29492.1|29520.5|29500.5|29529.4|29509.4|29509.3|29489.3|847
1596548400000|2020-08-04 13:40:00|29519.5|29499.5|29506.3|29486.3|29520.8|29500.8|29502.8|29482.8|673
1596548700000|2020-08-04 13:45:00|29505.8|29485.8|29495.8|29475.8|29509.2|29489.2|29489.5|29469.5|718
1596549000000|2020-08-04 13:50:00|29496.2|29476.2|29544.9|29524.9|29555|29535|29494.9|29474.9|905
1596549300000|2020-08-04 13:55:00|29544.6|29524.6|29553|29533|29553.6|29533.6|29530.5|29510.5|751
1596549600000|2020-08-04 14:00:00|29553.3|29533.3|29514.5|29494.5|29554.3|29534.3|29511.8|29491.8|810
1596549900000|2020-08-04 14:05:00|29514.2|29494.2|29503.3|29483.3|29521.9|29501.9|29498.1|29478.1|778
1596550200000|2020-08-04 14:10:00|29502.9|29482.9|29520.5|29500.5|29525.4|29505.4|29502.1|29482.1|769
1596550500000|2020-08-04 14:15:00|29519.6|29499.6|29509|29489|29527.2|29507.2|29506.8|29486.8|692
1596550800000|2020-08-04 14:20:00|29509.4|29489.4|29510|29490|29522.1|29502.1|29506.4|29486.4|732
1596551100000|2020-08-04 14:25:00|29509.6|29489.6|29517.1|29497.1|29523.7|29503.7|29501.7|29481.7|685
1596551400000|2020-08-04 14:30:00|29517.2|29497.2|29502.8|29482.8|29527.2|29507.2|29501.7|29481.7|794
1596551700000|2020-08-04 14:35:00|29502.7|29482.7|29496.3|29476.3|29509.6|29489.6|29491.7|29471.7|767
1596552000000|2020-08-04 14:40:00|29496.7|29476.7|29474.6|29454.6|29496.7|29476.7|29465.1|29445.1|828
1596552300000|2020-08-04 14:45:00|29476.2|29456.2|29458.3|29438.3|29482.4|29462.4|29458.2|29438.2|726
1596552600000|2020-08-04 14:50:00|29458.1|29438.1|29457.6|29437.6|29463.2|29443.2|29442.6|29422.6|822
1596552900000|2020-08-04 14:55:00|29458.6|29438.6|29476.6|29456.6|29489|29469|29456.3|29436.3|822
1596553200000|2020-08-04 15:00:00|29476.7|29456.7|29481|29461|29483|29463|29468.9|29448.9|749
1596553500000|2020-08-04 15:05:00|29480.3|29460.3|29468.7|29448.7|29484.6|29464.6|29467.4|29447.4|661
1596553800000|2020-08-04 15:10:00|29469|29449|29446.1|29426.1|29474.8|29454.8|29445.2|29425.2|677
1596554100000|2020-08-04 15:15:00|29448.1|29428.1|29424.1|29404.1|29457.5|29437.5|29424.1|29404.1|744
1596554400000|2020-08-04 15:20:00|29430.1|29410.1|29425.6|29405.6|29435.2|29415.2|29418.7|29398.7|720
1596554700000|2020-08-04 15:25:00|29427.1|29407.1|29427.1|29407.1|29430.9|29410.9|29415.5|29395.5|635
1596555000000|2020-08-04 15:30:00|29427.2|29407.2|29404.9|29384.9|29432.5|29412.5|29402.1|29374.2|672
1596555300000|2020-08-04 15:35:00|29406|29386|29412.9|29392.9|29420.6|29400.6|29405.2|29385.2|639
1596555600000|2020-08-04 15:40:00|29412.4|29392.4|29410.1|29390.1|29423|29403|29405.8|29385.8|711
1596555900000|2020-08-04 15:45:00|29410.2|29390.2|29417.7|29397.7|29426|29406|29409|29389|615
1596556200000|2020-08-04 15:50:00|29417.9|29397.9|29427.2|29407.2|29430.8|29410.8|29409.9|29389.9|556
1596556500000|2020-08-04 15:55:00|29427.8|29407.8|29446.6|29426.6|29451.8|29431.8|29427.1|29407.1|610
1596556800000|2020-08-04 16:00:00|29446.4|29426.4|29429|29409|29474.2|29440.4|29424.2|29390.1|683
1596557100000|2020-08-04 16:05:00|29428.5|29408.5|29460.4|29410.4|29462.5|29426.7|29425.6|29391.7|652
1596557400000|2020-08-04 16:10:00|29460.2|29410.2|29459.5|29409.5|29483.2|29448.2|29443.8|29394.1|709
1596557700000|2020-08-04 16:15:00|29459.9|29409.9|29451|29401|29469.9|29431.4|29435.5|29394.5|729
1596558000000|2020-08-04 16:20:00|29451.2|29401.2|29461.1|29411.1|29463.7|29428.3|29435.2|29399|625
1596558300000|2020-08-04 16:25:00|29459.6|29409.6|29440.5|29420.5|29461.6|29426.4|29436.7|29400.6|549
1596558600000|2020-08-04 16:30:00|29440.7|29420.7|29449.3|29429.3|29466.2|29430.8|29440.7|29409.1|534
1596558900000|2020-08-04 16:35:00|29449.1|29429.1|29445|29425|29465.2|29429.8|29439.4|29403.8|499
1596559200000|2020-08-04 16:40:00|29444.7|29424.7|29441|29421|29461.7|29427.9|29439.2|29404.5|549
1596559500000|2020-08-04 16:45:00|29440.8|29420.8|29435.5|29415.5|29461.7|29424.6|29433.8|29406.8|456
1596559800000|2020-08-04 16:50:00|29435.4|29415.4|29447.2|29397.2|29454.4|29421.8|29427.4|29394.1|479
1596560100000|2020-08-04 16:55:00|29446.9|29396.9|29425.7|29405.7|29454.5|29418.1|29425.5|29392.7|578
1596560400000|2020-08-04 17:00:00|29427.2|29407.2|29443.1|29393.1|29448.9|29412.1|29423.5|29386.1|548
1596560700000|2020-08-04 17:05:00|29444|29394|29417.4|29397.4|29444|29407.2|29414.1|29378.4|522
1596561000000|2020-08-04 17:10:00|29417.6|29397.6|29413.7|29393.7|29437.3|29400.4|29413|29379.4|479
1596561300000|2020-08-04 17:15:00|29414.8|29394.8|29412.7|29392.7|29434.8|29398.4|29408.7|29376.2|518
1596561600000|2020-08-04 17:20:00|29412.9|29392.9|29417.7|29397.7|29433.8|29402.1|29409.1|29372.8|501
1596561900000|2020-08-04 17:25:00|29417.6|29397.6|29428.6|29378.6|29437.4|29404.9|29413.1|29377.6|545
1596562200000|2020-08-04 17:30:00|29428.5|29378.5|29422.4|29372.4|29430.1|29394.8|29408.1|29371.1|482
1596562500000|2020-08-04 17:35:00|29424.9|29374.9|29415.8|29365.8|29425.6|29375.6|29414.1|29364.1|524
1596562800000|2020-08-04 17:40:00|29415.2|29365.2|29416.8|29366.8|29419.3|29377.4|29396.8|29359.7|540
1596563100000|2020-08-04 17:45:00|29417|29367|29418.7|29368.7|29422.9|29385|29398.4|29363.8|449
1596563400000|2020-08-04 17:50:00|29418|29368|29421.7|29371.7|29425.2|29386.7|29401.3|29366|415
1596563700000|2020-08-04 17:55:00|29422.1|29372.1|29417.9|29367.9|29427.5|29377.5|29417.3|29367.3|479
1596564000000|2020-08-04 18:00:00|29417.8|29367.8|29397.9|29347.9|29420.3|29370.3|29397|29347|615
1596564300000|2020-08-04 18:05:00|29397.7|29347.7|29415.1|29365.1|29418.6|29374|29389.1|29347.5|511
1596564600000|2020-08-04 18:10:00|29413.7|29363.7|29415.7|29365.7|29422.4|29372.4|29413.7|29363.7|405
1596564900000|2020-08-04 18:15:00|29415.5|29365.5|29420.6|29370.6|29424.5|29386|29402.5|29365.1|391
1596565200000|2020-08-04 18:20:00|29423.7|29373.7|29423.9|29373.9|29426.9|29388.9|29408|29369.5|446
1596565500000|2020-08-04 18:25:00|29423.8|29373.8|29429.2|29379.2|29431.3|29392|29411.2|29373|443
1596565800000|2020-08-04 18:30:00|29430.2|29380.2|29443.2|29393.2|29445.2|29407.2|29423.2|29378.9|542
1596566100000|2020-08-04 18:35:00|29443.4|29393.4|29445.7|29395.7|29451|29413.5|29425.4|29389|483
1596566400000|2020-08-04 18:40:00|29447.9|29397.9|29437.1|29387.1|29450.3|29411.1|29424.7|29381.8|461
1596566700000|2020-08-04 18:45:00|29438|29388|29428.8|29378.8|29438|29400.4|29419.3|29378.6|412
1596567000000|2020-08-04 18:50:00|29429.1|29379.1|29436.3|29386.3|29440.1|29403.4|29420.6|29378.7|483
1596567300000|2020-08-04 18:55:00|29436.2|29386.2|29420.1|29370.1|29436.6|29396.9|29406.5|29366.5|565
1596567600000|2020-08-04 19:00:00|29421.4|29371.4|29413.7|29363.7|29422.8|29386|29401.1|29360.1|547
1596567900000|2020-08-04 19:05:00|29413|29363|29396.4|29346.4|29418.1|29378.8|29396.4|29346.4|621
1596568200000|2020-08-04 19:10:00|29396.5|29346.5|29387.8|29337.8|29400|29356.9|29376.4|29327.3|655
1596568500000|2020-08-04 19:15:00|29386.3|29336.3|29384.7|29334.7|29391.5|29357.5|29367.4|29327.2|556
1596568800000|2020-08-04 19:20:00|29385.2|29335.2|29381.2|29331.2|29396.1|29357.5|29369.2|29319.2|687
1596569100000|2020-08-04 19:25:00|29380.2|29330.2|29374.1|29324.1|29384.8|29341.8|29361.5|29322.6|521
1596569400000|2020-08-04 19:30:00|29377.1|29327.1|29366.5|29316.5|29378.7|29333.8|29353.5|29315.7|543
1596569700000|2020-08-04 19:35:00|29366.3|29316.3|29364.5|29314.5|29372.6|29332.4|29349.3|29312.8|486
1596570000000|2020-08-04 19:40:00|29364.6|29314.6|29351.7|29301.7|29367.3|29319.8|29331.7|29281.7|504
1596570300000|2020-08-04 19:45:00|29357|29307|29371|29321|29377.8|29324.8|29336.5|29292.9|533
1596570600000|2020-08-04 19:50:00|29370.7|29320.7|29362.1|29312.1|29371.3|29321.3|29352.4|29302.4|511
1596570900000|2020-08-04 19:55:00|29362.8|29312.8|29358|29308|29371.7|29325.4|29344.2|29304.3|515
1596571200000|2020-08-04 20:00:00|29357.3|29307.3|29364.6|29314.6|29371.2|29321.2|29356.6|29306.6|583
1596571500000|2020-08-04 20:05:00|29364|29314|29373.5|29323.5|29376.3|29326.3|29361.9|29311.9|483
1596571800000|2020-08-04 20:10:00|29372.4|29322.4|29370.4|29320.4|29375|29325|29357|29307|475
1596572100000|2020-08-04 20:15:00|29369.3|29319.3|29354.2|29304.2|29374.1|29324.1|29353.4|29303.4|488
1596572400000|2020-08-04 20:20:00|29354.4|29304.4|29337.8|29317.8|29359.3|29320.6|29335.5|29302.7|349
1596572700000|2020-08-04 20:25:00|29337.3|29317.3|29380.2|29330.2|29391.5|29348|29337.3|29303|409
1596573000000|2020-08-04 20:30:00|29384.6|29334.6|29375.6|29325.6|29388.4|29338.4|29374.3|29324.3|563
1596573300000|2020-08-04 20:35:00|29376.3|29326.3|29375.2|29325.2|29379.7|29342.8|29358.5|29323.8|288
1596573600000|2020-08-04 20:40:00|29360|29340|29375|29325|29380.1|29340|29358.8|29321.3|379
1596573900000|2020-08-04 20:45:00|29373.8|29323.8|29359.5|29307.4|29373.8|29327.6|29347.6|29299.9|479
1596574200000|2020-08-04 20:50:00|29360|29306.2|29348.4|29296.2|29365.6|29308|29346.1|29286.3|428
1596574500000|2020-08-04 20:55:00|29349.3|29296.6|29353.9|29292.7|29378.6|29301.5|29348.9|29275.3|468
1596574800000|2020-08-04 21:00:00|29367.2|29294.3|29398.4|29300.7|29412.7|29304.6|29367.2|29291.1|64
1596575100000|2020-08-04 21:05:00|29388.8|29308.5|29410.7|29290.7|29416.3|29309.6|29388.8|29273|86
1596575400000|2020-08-04 21:10:00|29410.6|29290.6|29394.9|29298.8|29415|29305.2|29389.8|29271.4|214
1596575700000|2020-08-04 21:15:00|29384.7|29309.2|29405.4|29285.4|29414.8|29313.5|29382.1|29272.1|238
1596576000000|2020-08-04 21:20:00|29403.9|29283.9|29402.3|29295.8|29416.1|29310.3|29392.8|29276.1|200
1596576300000|2020-08-04 21:25:00|29406.1|29290.7|29407|29287|29410.3|29312.9|29385.4|29269.8|164
1596576600000|2020-08-04 21:30:00|29411.2|29291.2|29401.2|29307.3|29415.5|29313.9|29383.4|29286.2|187
1596576900000|2020-08-04 21:35:00|29407|29307.1|29405.5|29298.8|29423.2|29315.6|29393.4|29287.3|206
1596577200000|2020-08-04 21:40:00|29404.8|29298|29405.8|29307.1|29426|29313.9|29396.7|29290.5|193
1596577500000|2020-08-04 21:45:00|29411|29301.9|29414|29302.2|29431.4|29316.4|29401|29295.9|249
1596577800000|2020-08-04 21:50:00|29409.7|29302.1|29421.6|29302.7|29431.3|29314.2|29403.6|29296|197
1596578100000|2020-08-04 21:55:00|29422.2|29302.2|29409.5|29309|29422.6|29318.1|29403|29297.6|183
1596578400000|2020-08-04 22:00:00|29409.3|29310.8|29397.2|29305.4|29417.3|29318.7|29392.7|29294.2|420
1596578700000|2020-08-04 22:05:00|29397.6|29303|29408.2|29305.5|29417.7|29316.6|29393.2|29299.2|366
1596579000000|2020-08-04 22:10:00|29406.7|29305.4|29403.1|29313|29415.1|29324.1|29393.4|29301.5|388
1596579300000|2020-08-04 22:15:00|29402.2|29317|29405.1|29314.4|29417.9|29325.2|29393.4|29308.3|475
1596579600000|2020-08-04 22:20:00|29406.7|29314.3|29401.1|29314.7|29424.7|29325|29393.3|29309.2|365
1596579900000|2020-08-04 22:25:00|29401.5|29314.6|29400.1|29311.5|29413.4|29321.6|29390.8|29299.6|286
1596580200000|2020-08-04 22:30:00|29401.9|29310.6|29390.9|29326.1|29409.5|29326.1|29390.9|29299|355
1596580500000|2020-08-04 22:35:00|29398.1|29313.4|29395.2|29314.2|29403.6|29323.1|29389.9|29305.2|347
1596580800000|2020-08-04 22:40:00|29394.9|29314.7|29398.8|29315.8|29420.4|29329.5|29390.2|29307|472
1596581100000|2020-08-04 22:45:00|29399.3|29321|29397|29312.6|29406.9|29323.5|29390.2|29305.5|431
1596581400000|2020-08-04 22:50:00|29397.5|29312|29394.9|29314.1|29409.3|29325.3|29389.3|29297.9|348
1596581700000|2020-08-04 22:55:00|29394|29315.8|29394.1|29310.8|29403.7|29319.4|29390.4|29302.5|325
1596582000000|2020-08-04 23:00:00|29397|29308|29393.7|29305.3|29401.5|29315.4|29385.4|29300.5|369
1596582300000|2020-08-04 23:05:00|29397.3|29301.3|29391.2|29308.9|29400.1|29320.4|29385.5|29300.8|283
1596582600000|2020-08-04 23:10:00|29391.5|29308.8|29396|29315.9|29400.6|29328.7|29385.2|29307.3|412
1596582900000|2020-08-04 23:15:00|29396.8|29315.1|29396.2|29315.2|29401|29330|29393.6|29309.5|364
1596583200000|2020-08-04 23:20:00|29396.7|29313.2|29393.1|29323.9|29401.8|29328.6|29390.6|29311.7|333
1596583500000|2020-08-04 23:25:00|29392.9|29322.5|29392.8|29316.9|29395.8|29334.2|29389.2|29312.9|297
1596583800000|2020-08-04 23:30:00|29393.8|29317.8|29382.5|29316.8|29396.2|29326.6|29381.5|29303.7|536
1596584100000|2020-08-04 23:35:00|29382.2|29315.3|29385.2|29306.6|29389|29322.1|29378.1|29299.5|450
1596584400000|2020-08-04 23:40:00|29386.3|29305.2|29379|29299.3|29390|29316.6|29377|29296.2|570
1596584700000|2020-08-04 23:45:00|29379.4|29298.7|29376.8|29294.6|29386.1|29309.3|29373.4|29291.7|573
1596585000000|2020-08-04 23:50:00|29376.5|29294.8|29361.9|29288.5|29378.2|29304.2|29359.7|29281.8|567
1596585300000|2020-08-04 23:55:00|29362|29288.7|29345.4|29267.7|29365.5|29291.5|29341.7|29264.5|738
1596585600000|2020-08-05 00:00:00|29357.1|29279.8|29374.2|29306.7|29378.1|29308.7|29355.2|29268.5|843
1596585900000|2020-08-05 00:05:00|29370.4|29308.1|29370.3|29310.7|29382.6|29319.8|29365.3|29285.4|687
1596586200000|2020-08-05 00:10:00|29378.4|29307.1|29377.8|29316.5|29384|29322.9|29369.1|29299|637
1596586500000|2020-08-05 00:15:00|29378|29316.8|29378.3|29316.9|29385.7|29323.2|29372.4|29312.6|542
1596586800000|2020-08-05 00:20:00|29380.7|29317.2|29375.1|29309.3|29382|29323.1|29369.8|29299.9|585
1596587100000|2020-08-05 00:25:00|29376.2|29315.1|29364.9|29306.6|29388.3|29325.7|29361.5|29296.5|648
1596587400000|2020-08-05 00:30:00|29365.1|29306.9|29365.4|29308.8|29372.4|29313.1|29354.7|29298.8|554
1596587700000|2020-08-05 00:35:00|29365.6|29308.2|29357.8|29306.5|29368.1|29312.5|29357.4|29300.4|615
1596588000000|2020-08-05 00:40:00|29358.1|29306.2|29361.7|29305.2|29371.3|29314.3|29353.7|29298.9|610
1596588300000|2020-08-05 00:45:00|29361.4|29305.5|29351.6|29298.9|29370.2|29315.1|29348.7|29294.9|589
1596588600000|2020-08-05 00:50:00|29350.5|29297.9|29349.6|29291.4|29356.5|29300.9|29338.1|29281.6|665
1596588900000|2020-08-05 00:55:00|29348.8|29291.1|29344.4|29291.4|29351.7|29295.2|29338.4|29280.7|617
1596589200000|2020-08-05 01:00:00|29342.5|29292.3|29337.1|29287|29346.3|29293.6|29334.3|29279.8|624
1596589500000|2020-08-05 01:05:00|29342.6|29288.9|29353.6|29294.5|29355.1|29300.1|29337.3|29285|656
1596589800000|2020-08-05 01:10:00|29353.4|29294.6|29349.4|29297.2|29360.3|29303.2|29345.2|29292.8|613
1596590100000|2020-08-05 01:15:00|29354.8|29297.8|29346.8|29289.1|29354.8|29298|29339.4|29282.1|672
1596590400000|2020-08-05 01:20:00|29350.5|29290.1|29342.4|29291|29350.8|29295.2|29340.4|29283.3|559
1596590700000|2020-08-05 01:25:00|29342.3|29290.2|29334.3|29282.1|29345.8|29292.6|29332.5|29278.5|585
1596591000000|2020-08-05 01:30:00|29340.6|29283.6|29341.2|29287.1|29345.4|29289.8|29331.7|29276.6|619
1596591300000|2020-08-05 01:35:00|29341.5|29286.9|29341.4|29289.4|29351.2|29292.2|29336.7|29282.9|519
1596591600000|2020-08-05 01:40:00|29341.7|29289.7|29339.2|29283.1|29346.1|29296.1|29332.9|29280|488
1596591900000|2020-08-05 01:45:00|29338.9|29282.3|29342.5|29289|29347.6|29294.5|29333.8|29275.4|615
1596592200000|2020-08-05 01:50:00|29340.9|29287.2|29341.8|29288.5|29351.8|29298.4|29333.1|29279|538
1596592500000|2020-08-05 01:55:00|29341.9|29288.6|29339.7|29286.7|29347.1|29294.8|29330.5|29276|482
1596592800000|2020-08-05 02:00:00|29342.6|29288.6|29349.2|29293.7|29353|29298.3|29339.5|29281.8|646
1596593100000|2020-08-05 02:05:00|29349|29293.9|29350.9|29293.8|29357|29300.3|29343.9|29283.4|604
1596593400000|2020-08-05 02:10:00|29354.8|29294.5|29341.5|29289.1|29356.9|29299.3|29339.7|29285.6|526
1596593700000|2020-08-05 02:15:00|29346.3|29290.5|29340.9|29287.7|29349|29294.3|29336.2|29281.4|550
1596594000000|2020-08-05 02:20:00|29346.1|29289.2|29339.3|29285.5|29346.8|29291.2|29335.8|29282.7|473
1596594300000|2020-08-05 02:25:00|29341.4|29282.4|29334.7|29278.7|29343.8|29286.9|29331.1|29275.3|558
1596594600000|2020-08-05 02:30:00|29333.9|29279.3|29329.3|29275|29336.5|29282.7|29326.2|29268.9|462
1596594900000|2020-08-05 02:35:00|29328.6|29275.9|29327.4|29275.2|29334|29279.2|29324.5|29269.2|544
1596595200000|2020-08-05 02:40:00|29326.8|29274.6|29316.7|29266.7|29330.1|29276.3|29306.8|29250.9|658
1596595500000|2020-08-05 02:45:00|29315.3|29265.3|29318.9|29266.3|29326.3|29274.6|29312|29260.4|549
1596595800000|2020-08-05 02:50:00|29313.3|29263.3|29312.8|29262.8|29323.7|29266.2|29305.3|29254.6|519
1596596100000|2020-08-05 02:55:00|29317.4|29267.4|29308.6|29258.6|29325.1|29271.7|29306.1|29254.6|566
1596596400000|2020-08-05 03:00:00|29308.3|29258.3|29314.1|29263.8|29318.3|29264.4|29306.6|29253.7|453
1596596700000|2020-08-05 03:05:00|29313.9|29263.9|29315.8|29265.8|29324.3|29272.7|29305.2|29254.2|513
1596597000000|2020-08-05 03:10:00|29320.6|29270.6|29315.7|29265.7|29323|29272.3|29312.5|29262.4|422
1596597300000|2020-08-05 03:15:00|29316.3|29266.3|29322.8|29272.8|29330.6|29275.5|29314.9|29264.9|547
1596597600000|2020-08-05 03:20:00|29322.4|29272.4|29335.4|29279.7|29335.4|29280.9|29320.2|29269.6|410
1596597900000|2020-08-05 03:25:00|29335.8|29280|29326.2|29275.5|29337.6|29281.4|29321.4|29270.7|452
1596598200000|2020-08-05 03:30:00|29326.7|29275.2|29322.1|29272.1|29330|29277.8|29320.2|29266.6|418
1596598500000|2020-08-05 03:35:00|29326.7|29276.7|29323.7|29271.2|29331|29277.3|29320.5|29268.4|397
1596598800000|2020-08-05 03:40:00|29323.5|29271.5|29324.1|29272.7|29331.4|29281.4|29319.8|29267.5|436
1596599100000|2020-08-05 03:45:00|29325.1|29269.8|29324.2|29274.2|29335.5|29285.5|29321.1|29268.4|381
1596599400000|2020-08-05 03:50:00|29326.5|29276.5|29328.1|29277.4|29334.3|29281|29321.8|29271.2|391
1596599700000|2020-08-05 03:55:00|29326.7|29274.4|29322.6|29272.6|29329.9|29276.7|29319.2|29261.9|441
1596600000000|2020-08-05 04:00:00|29326.7|29276.7|29323.8|29271.4|29326.7|29276.7|29317.4|29263.8|423
1596600300000|2020-08-05 04:05:00|29322.2|29270.4|29323.1|29266.5|29327.1|29275|29313.6|29262.8|434
1596600600000|2020-08-05 04:10:00|29323.3|29264.5|29323.7|29266.5|29333.6|29278.2|29318.9|29259.5|474
1596600900000|2020-08-05 04:15:00|29324.7|29267.3|29320.9|29270.9|29332.8|29277|29319.2|29265.8|333
1596601200000|2020-08-05 04:20:00|29322.2|29272.2|29323.6|29273.6|29327.2|29277.2|29319.7|29269.7|323
1596601500000|2020-08-05 04:25:00|29323.9|29273.9|29327.8|29277.8|29328.7|29278.7|29320|29270|363
1596601800000|2020-08-05 04:30:00|29327.1|29277.1|29329.5|29279.5|29336.4|29284.6|29326.2|29276.2|332
1596602100000|2020-08-05 04:35:00|29327.8|29277.8|29323.8|29273.8|29331.3|29281.3|29319.2|29269.2|320
1596602400000|2020-08-05 04:40:00|29324|29274|29323.4|29273.4|29329.1|29279.1|29318.9|29268.9|313
1596602700000|2020-08-05 04:45:00|29324.9|29274.9|29318.3|29268.3|29325.2|29275.2|29315|29265|345
1596603000000|2020-08-05 04:50:00|29318.2|29268.2|29318.2|29268.2|29322.8|29272.8|29315.4|29265.4|314
1596603300000|2020-08-05 04:55:00|29317.9|29267.9|29320.1|29270.1|29324.4|29274.4|29316.5|29266.5|363
1596603600000|2020-08-05 05:00:00|29323.4|29273.4|29323.7|29273.7|29323.8|29273.8|29316.3|29266.3|387
1596603900000|2020-08-05 05:05:00|29323.5|29273.5|29321.4|29271.4|29330.2|29280.2|29319.8|29269.8|442
1596604200000|2020-08-05 05:10:00|29321.2|29271.2|29323|29273|29325.9|29275.9|29319.6|29269.6|339
1596604500000|2020-08-05 05:15:00|29324.2|29274.2|29317.7|29267.7|29325.6|29275.6|29317.7|29267.7|384
1596604800000|2020-08-05 05:20:00|29321|29271|29329.6|29279.6|29330|29280|29315.8|29265.8|386
1596605100000|2020-08-05 05:25:00|29329.3|29279.3|29331.6|29281.6|29332.8|29282.8|29325.2|29275.2|420
1596605400000|2020-08-05 05:30:00|29331.7|29281.7|29331|29281|29335.9|29285.9|29326.7|29276.7|462
1596605700000|2020-08-05 05:35:00|29330.9|29280.9|29333.1|29283.1|29336.6|29286.6|29328|29278|410
1596606000000|2020-08-05 05:40:00|29333.4|29283.4|29336|29286|29338|29288|29328.6|29278.6|395
1596606300000|2020-08-05 05:45:00|29336.1|29286.1|29330.4|29280.4|29337.8|29287.8|29327|29277|442
1596606600000|2020-08-05 05:50:00|29330.2|29280.2|29341.1|29291.1|29341.6|29291.6|29329.3|29279.3|397
1596606900000|2020-08-05 05:55:00|29340.8|29290.8|29349.7|29299.7|29353.4|29303.4|29334.3|29284.3|538
1596607200000|2020-08-05 06:00:00|29350.3|29300.3|29341.9|29321.9|29369.7|29325.7|29339.9|29297.1|645
1596607500000|2020-08-05 06:05:00|29361.9|29311.9|29348.9|29298.9|29362.6|29312.6|29329.4|29293.9|556
1596607800000|2020-08-05 06:10:00|29349.3|29299.3|29347.2|29297.2|29355.4|29316|29328.3|29295.3|463
1596608100000|2020-08-05 06:15:00|29346.3|29296.3|29372.2|29322.2|29372.2|29323.2|29330.9|29296.3|703
1596608400000|2020-08-05 06:20:00|29370.8|29320.8|29338.1|29288.1|29372.8|29329.1|29325|29287.1|744
1596608700000|2020-08-05 06:25:00|29337.9|29287.9|29338.7|29288.7|29344.9|29310.1|29320.1|29281.6|753
1596609000000|2020-08-05 06:30:00|29321.3|29301.3|29308.3|29288.3|29324.8|29304.8|29306.2|29286.2|706
1596609300000|2020-08-05 06:35:00|29308.7|29288.7|29308.8|29288.8|29322.3|29302.3|29308.2|29288.2|690
1596609600000|2020-08-05 06:40:00|29308.9|29288.9|29293.4|29273.4|29309.8|29289.8|29289.8|29269.8|779
1596609900000|2020-08-05 06:45:00|29294.7|29274.7|29295.3|29275.3|29300.1|29280.1|29277.5|29257.5|689
1596610200000|2020-08-05 06:50:00|29294.5|29274.5|29259.6|29239.6|29295.5|29275.5|29258.4|29238.4|663
1596610500000|2020-08-05 06:55:00|29259.5|29239.5|29284|29234|29291.1|29250|29258.2|29232.4|636
1596610800000|2020-08-05 07:00:00|29283.2|29233.2|29265.3|29245.3|29302.9|29261|29264.3|29230.5|721
1596611100000|2020-08-05 07:05:00|29265.5|29245.5|29277.9|29257.9|29279.4|29259.4|29260.5|29240.5|684
1596611400000|2020-08-05 07:10:00|29278.1|29258.1|29279.9|29259.9|29281.8|29261.8|29274.9|29254.9|661
1596611700000|2020-08-05 07:15:00|29280.4|29260.4|29272.5|29252.5|29326.3|29296.1|29266.9|29246.9|822
1596612000000|2020-08-05 07:20:00|29272.4|29252.4|29270.2|29250.2|29282.1|29262.1|29266.6|29246.6|672
1596612300000|2020-08-05 07:25:00|29270.1|29250.1|29293.1|29273.1|29297.4|29277.4|29265.6|29245.6|818
1596612600000|2020-08-05 07:30:00|29292.9|29272.9|29298|29278|29300.7|29280.7|29271.5|29251.5|780
1596612900000|2020-08-05 07:35:00|29300.2|29280.2|29269.8|29249.8|29302|29282|29267.4|29247.4|783
1596613200000|2020-08-05 07:40:00|29270.1|29250.1|29262.2|29242.2|29275.8|29255.8|29251.9|29231.9|836
1596613500000|2020-08-05 07:45:00|29261.3|29241.3|29282.5|29232.5|29285|29250.1|29246.1|29226.1|818
1596613800000|2020-08-05 07:50:00|29284.6|29234.6|29281.1|29261.1|29285.5|29263.1|29260.8|29232.8|742
1596614100000|2020-08-05 07:55:00|29281.9|29261.9|29291.4|29271.4|29291.4|29271.4|29275.5|29255.5|776
1596614400000|2020-08-05 08:00:00|29291.3|29271.3|29283.9|29263.9|29291.3|29271.3|29278.6|29258.6|868
1596614700000|2020-08-05 08:05:00|29283.6|29263.6|29305.7|29285.7|29308.4|29288.4|29283.3|29263.3|907
1596615000000|2020-08-05 08:10:00|29306.2|29286.2|29296.9|29276.9|29310.6|29290.6|29296.9|29276.9|760
1596615300000|2020-08-05 08:15:00|29296.7|29276.7|29312.9|29292.9|29316.4|29296.4|29293.9|29273.9|827
1596615600000|2020-08-05 08:20:00|29312.7|29292.7|29313.4|29293.4|29317|29297|29306|29286|761
1596615900000|2020-08-05 08:25:00|29313.2|29293.2|29325.9|29305.9|29330.3|29310.3|29311.9|29291.9|647
1596616200000|2020-08-05 08:30:00|29326.2|29306.2|29315.3|29295.3|29329.1|29309.1|29309.3|29289.3|700
1596616500000|2020-08-05 08:35:00|29315.2|29295.2|29316.9|29296.9|29320.1|29300.1|29312.6|29292.6|692
1596616800000|2020-08-05 08:40:00|29316.4|29296.4|29306.2|29286.2|29316.8|29296.8|29305.5|29285.5|681
1596617100000|2020-08-05 08:45:00|29306.1|29286.1|29278.7|29258.7|29308|29288|29274.6|29254.6|634
1596617400000|2020-08-05 08:50:00|29278.6|29258.6|29235.5|29215.5|29282.3|29262.3|29233|29213|842
1596617700000|2020-08-05 08:55:00|29236.3|29216.3|29223.6|29203.6|29238.9|29218.9|29221.4|29201.4|724
1596618000000|2020-08-05 09:00:00|29222|29202|29215.9|29195.9|29223.4|29203.4|29206.5|29186.5|767
1596618300000|2020-08-05 09:05:00|29215.6|29195.6|29201.8|29181.8|29219.5|29199.5|29201.8|29181.8|691
1596618600000|2020-08-05 09:10:00|29201.9|29181.9|29199.6|29179.6|29207.6|29187.6|29195.6|29175.6|715
1596618900000|2020-08-05 09:15:00|29198.1|29178.1|29196.9|29176.9|29203.3|29183.3|29190.7|29170.7|645
1596619200000|2020-08-05 09:20:00|29197.7|29177.7|29191.2|29171.2|29200.8|29180.8|29182.5|29162.5|802
1596619500000|2020-08-05 09:25:00|29191.9|29171.9|29180.1|29160.1|29194|29174|29177|29157|636
1596619800000|2020-08-05 09:30:00|29179.6|29159.6|29169|29149|29179.6|29159.6|29165.5|29145.5|595
1596620100000|2020-08-05 09:35:00|29169.7|29149.7|29157.5|29137.5|29171.8|29151.8|29156.2|29136.2|548
1596620400000|2020-08-05 09:40:00|29157.9|29137.9|29114|29094|29157.9|29137.9|29109.8|29089.8|780
1596620700000|2020-08-05 09:45:00|29113.8|29093.8|29097|29077|29114.8|29094.8|29086.9|29066.9|773
1596621000000|2020-08-05 09:50:00|29096.6|29076.6|29102.6|29082.6|29107|29087|29090.2|29070.2|708
1596621300000|2020-08-05 09:55:00|29102.5|29082.5|29102.3|29082.3|29104.4|29084.4|29095.4|29075.4|612
1596621600000|2020-08-05 10:00:00|29102.6|29082.6|29077.7|29057.7|29102.6|29082.6|29077.7|29057.7|734
1596621900000|2020-08-05 10:05:00|29077.8|29057.8|29076.5|29056.5|29080.7|29060.7|29072.4|29052.4|589
1596622200000|2020-08-05 10:10:00|29076.3|29056.3|29088.4|29068.4|29088.5|29068.5|29074.6|29054.6|655
1596622500000|2020-08-05 10:15:00|29088.1|29068.1|29100.3|29080.3|29110.2|29090.2|29084.3|29064.3|753
1596622800000|2020-08-05 10:20:00|29100.1|29080.1|29092.5|29072.5|29109.5|29089.5|29087.9|29067.9|704
1596623100000|2020-08-05 10:25:00|29092.7|29072.7|29091|29071|29098.4|29078.4|29084.6|29064.6|585
1596623400000|2020-08-05 10:30:00|29090.9|29070.9|29114|29094|29114.3|29094.3|29087.4|29067.4|622
1596623700000|2020-08-05 10:35:00|29113.6|29093.6|29117.6|29097.6|29124|29104|29103.1|29083.1|685
1596624000000|2020-08-05 10:40:00|29118.2|29098.2|29111.7|29091.7|29119.1|29099.1|29106.1|29086.1|631
1596624300000|2020-08-05 10:45:00|29113.2|29093.2|29125.6|29105.6|29126.5|29106.5|29109.5|29089.5|570
1596624600000|2020-08-05 10:50:00|29125.9|29105.9|29146.7|29126.7|29156.4|29136.4|29124.2|29104.2|645
1596624900000|2020-08-05 10:55:00|29146.4|29126.4|29153.2|29133.2|29157.5|29137.5|29136.4|29116.4|595
1596625200000|2020-08-05 11:00:00|29153.3|29133.3|29135.3|29115.3|29155.5|29135.5|29131.7|29111.7|631
1596625500000|2020-08-05 11:05:00|29135.5|29115.5|29139.2|29119.2|29142.1|29122.1|29133.5|29113.5|552
1596625800000|2020-08-05 11:10:00|29138.9|29118.9|29144|29124|29152.3|29132.3|29132.2|29112.2|531
1596626100000|2020-08-05 11:15:00|29143.6|29123.6|29144.6|29124.6|29151.6|29131.6|29136.8|29116.8|531
1596626400000|2020-08-05 11:20:00|29144.1|29124.1|29113.2|29093.2|29147|29127|29112.4|29092.4|552
1596626700000|2020-08-05 11:25:00|29112.6|29092.6|29100.3|29080.3|29112.6|29092.6|29096.9|29076.9|631
1596627000000|2020-08-05 11:30:00|29100.6|29080.6|29097.9|29077.9|29104.3|29084.3|29092.9|29072.9|535
1596627300000|2020-08-05 11:35:00|29097.8|29077.8|29090.5|29070.5|29104.3|29084.3|29086.7|29066.7|659
1596627600000|2020-08-05 11:40:00|29089.8|29069.8|29099.9|29079.9|29101.1|29081.1|29087.2|29067.2|676
1596627900000|2020-08-05 11:45:00|29100|29080|29094.2|29074.2|29102.7|29082.7|29088.4|29068.4|655
1596628200000|2020-08-05 11:50:00|29094.9|29074.9|29089|29069|29102.2|29082.2|29087.4|29067.4|744
1596628500000|2020-08-05 11:55:00|29089.7|29069.7|29079.2|29059.2|29099|29079|29075.9|29055.9|730
1596628800000|2020-08-05 12:00:00|29079.8|29059.8|29093.2|29073.2|29097.4|29077.4|29076.4|29045.7|638
1596629100000|2020-08-05 12:05:00|29093.1|29073.1|29070.7|29050.7|29099.1|29079.1|29069.2|29049.2|651
1596629400000|2020-08-05 12:10:00|29070.5|29050.5|29086.7|29036.7|29089.5|29066.7|29070|29035|597
1596629700000|2020-08-05 12:15:00|29086.8|29036.8|29067.2|29047.2|29086.8|29062.9|29042.7|29022.7|911
1596630000000|2020-08-05 12:20:00|29066.2|29046.2|29034.8|29014.8|29075.9|29055.9|29033.2|29013.2|859
1596630300000|2020-08-05 12:25:00|29035.6|29015.6|29006.9|28986.9|29037.6|29017.6|29000|28980|799
1596630600000|2020-08-05 12:30:00|29006.8|28986.8|29013.1|28993.1|29029.6|29009.6|29006.7|28986.7|802
1596630900000|2020-08-05 12:35:00|29013.6|28993.6|29040.1|29020.1|29045.6|29025.6|29013.2|28993.2|709
1596631200000|2020-08-05 12:40:00|29040.2|29020.2|29029.8|29009.8|29045.1|29025.1|29028.2|29008.2|595
1596631500000|2020-08-05 12:45:00|29029.6|29009.6|29003|28983|29031.6|29011.6|29002.9|28982.9|693
1596631800000|2020-08-05 12:50:00|29004.3|28984.3|29024.3|29004.3|29029.7|29009.7|29003.3|28983.3|683
1596632100000|2020-08-05 12:55:00|29024.7|29004.7|28999.3|28979.3|29032|29012|28997.3|28977.3|721
1596632400000|2020-08-05 13:00:00|28999.1|28979.1|29033.7|29013.7|29034.1|29014.1|28994|28974|870
1596632700000|2020-08-05 13:05:00|29033.6|29013.6|29035.1|29015.1|29043.1|29023.1|29016.8|28996.8|814
1596633000000|2020-08-05 13:10:00|29037.5|29017.5|29030.9|29010.9|29039.8|29019.8|29028|29008|802
1596633300000|2020-08-05 13:15:00|29032.2|29012.2|29044.9|29024.9|29050.4|29030.4|29026.2|29006.2|804
1596633600000|2020-08-05 13:20:00|29045.3|29025.3|29021.6|29001.6|29047.3|29027.3|29017.9|28997.9|752
1596633900000|2020-08-05 13:25:00|29021.3|29001.3|29030.7|29010.7|29030.7|29010.7|29016|28996|877
1596634200000|2020-08-05 13:30:00|29030.8|29010.8|29030|29010|29037.7|29017.7|29025.4|29005.4|909
1596634500000|2020-08-05 13:35:00|29030.1|29010.1|28987.7|28967.7|29030.1|29010.1|28986|28966|815
1596634800000|2020-08-05 13:40:00|28988|28968|29013.2|28993.2|29015.7|28995.7|28982.3|28962.3|873
1596635100000|2020-08-05 13:45:00|29013.3|28993.3|28985.8|28965.8|29013.3|28993.3|28985.8|28965.8|782
1596635400000|2020-08-05 13:50:00|28986.6|28966.6|28977.3|28957.3|28992.9|28972.9|28971.5|28951.5|723
1596635700000|2020-08-05 13:55:00|28977.4|28957.4|29016.6|28966.6|29018|28980.9|28977.3|28957.3|766
1596636000000|2020-08-05 14:00:00|29017.8|28967.8|29023.5|29003.5|29034.5|29014.5|29004|28966.4|927
1596636300000|2020-08-05 14:05:00|29022.6|29002.6|29004.6|28984.6|29024.6|29004.6|29003.6|28983.6|821
1596636600000|2020-08-05 14:10:00|29004.5|28984.5|29014|28994|29021.8|29001.8|28989.5|28969.5|769
1596636900000|2020-08-05 14:15:00|29013.8|28993.8|29027|29007|29032.1|29012.1|29007.4|28987.4|828
1596637200000|2020-08-05 14:20:00|29026.8|29006.8|29047.9|29027.9|29061.4|29041.4|29003|28983|805
1596637500000|2020-08-05 14:25:00|29048|29028|29051.8|29031.8|29052.6|29032.6|29032.7|29012.7|704
1596637800000|2020-08-05 14:30:00|29051.9|29031.9|29034.9|29014.9|29054.9|29034.9|29029.8|29009.8|734
1596638100000|2020-08-05 14:35:00|29034.8|29014.8|29036.8|29016.8|29039|29019|29022.3|29002.3|688
1596638400000|2020-08-05 14:40:00|29036.6|29016.6|29041.4|29021.4|29059.2|29039.2|29034.3|29014.3|732
1596638700000|2020-08-05 14:45:00|29041.2|29021.2|29046.7|29026.7|29052.9|29032.9|29027|29001|717
1596639000000|2020-08-05 14:50:00|29046.5|29026.5|29077.3|29057.3|29079.9|29059.9|29046.1|29026.1|779
1596639300000|2020-08-05 14:55:00|29076.9|29056.9|29038.9|29018.9|29082.3|29062.3|29033.1|29013.1|950
1596639600000|2020-08-05 15:00:00|29037.4|29017.4|29011.8|28991.8|29038.8|29018.8|29008.9|28988.9|832
1596639900000|2020-08-05 15:05:00|29011.7|28991.7|28996.1|28976.1|29012.9|28992.9|28995|28975|604
1596640200000|2020-08-05 15:10:00|28995.9|28975.9|28999.2|28979.2|29005.2|28985.2|28992.5|28972.5|653
1596640500000|2020-08-05 15:15:00|28998.9|28978.9|28987.6|28967.6|29000|28980|28981.6|28961.6|641
1596640800000|2020-08-05 15:20:00|28988.2|28968.2|28979.6|28959.6|28994.8|28974.8|28968.9|28948.9|776
1596641100000|2020-08-05 15:25:00|28979|28959|28978.8|28958.8|28985.7|28965.7|28969.2|28949.2|824
1596641400000|2020-08-05 15:30:00|28979.1|28959.1|28982.5|28962.5|28988.5|28968.5|28975.7|28955.7|700
1596641700000|2020-08-05 15:35:00|28982.8|28962.8|28992.8|28972.8|28998.4|28978.4|28981.3|28961.3|645
1596642000000|2020-08-05 15:40:00|28992.3|28972.3|28988.7|28968.7|28993.8|28973.8|28973.4|28953.4|664
1596642300000|2020-08-05 15:45:00|28988.9|28968.9|28995.2|28975.2|28996.2|28976.2|28982.8|28962.8|635
1596642600000|2020-08-05 15:50:00|28995.4|28975.4|28996|28976|29005.5|28985.5|28991.8|28971.8|593
1596642900000|2020-08-05 15:55:00|28995.6|28975.6|28990.4|28970.4|28999.6|28979.6|28984.4|28964.4|595
1596643200000|2020-08-05 16:00:00|28991.8|28971.8|28995.9|28975.9|29001.1|28981.1|28986.7|28966.7|497
1596643500000|2020-08-05 16:05:00|28996.2|28976.2|29006|28986|29007.9|28987.9|28992.1|28972.1|493
1596643800000|2020-08-05 16:10:00|29001.5|28981.5|28994|28974|29018.5|28988|28991.9|28968.5|522
1596644100000|2020-08-05 16:15:00|28994.9|28974.9|28995.2|28975.2|28999.1|28979.1|28992.3|28972.3|517
1596644400000|2020-08-05 16:20:00|28995.4|28975.4|29000.5|28980.5|29006.6|28986.6|28992.8|28972.8|469
1596644700000|2020-08-05 16:25:00|29000.1|28980.1|29016.9|28996.9|29017|28997|28998.8|28978.8|573
1596645000000|2020-08-05 16:30:00|29016.7|28996.7|29037.1|29017.1|29039|29019|29015.3|28995.3|619
1596645300000|2020-08-05 16:35:00|29037.2|29017.2|29049.1|29029.1|29053.5|29033.5|29034.3|29014.3|604
1596645600000|2020-08-05 16:40:00|29048.9|29028.9|29040.8|29020.8|29049.9|29029.9|29036.5|29016.5|541
1596645900000|2020-08-05 16:45:00|29040.5|29020.5|29045.8|29025.8|29049|29029|29039.2|29019.2|564
1596646200000|2020-08-05 16:50:00|29046|29026|29052.4|29032.4|29057.2|29037.2|29039.9|29019.9|582
1596646500000|2020-08-05 16:55:00|29051.3|29031.3|29039.3|29019.3|29052.1|29032.1|29039.3|29019.3|563
1596646800000|2020-08-05 17:00:00|29039.4|29019.4|29025.1|29005.1|29042.6|29022.6|29021.9|29001.9|570
1596647100000|2020-08-05 17:05:00|29025.3|29005.3|29027.5|29007.5|29041.5|29012|29020.2|28989.7|478
1596647400000|2020-08-05 17:10:00|29027.6|29007.6|29019.1|28999.1|29028|29008|29016.5|28996.5|473
1596647700000|2020-08-05 17:15:00|29019.2|28999.2|29018.6|28998.6|29019.4|28999.4|29013.2|28993.2|449
1596648000000|2020-08-05 17:20:00|29018.4|28998.4|29020.2|29000.2|29038.1|29004.7|29016.4|28983.9|428
1596648300000|2020-08-05 17:25:00|29021.1|29001.1|29027.8|29007.8|29029.3|29009.3|29019.9|28999.9|402
1596648600000|2020-08-05 17:30:00|29027.5|29007.5|29034.7|29014.7|29046.1|29016|29027.3|28995.6|449
1596648900000|2020-08-05 17:35:00|29034.2|29014.2|29033.6|29013.6|29040.7|29020.7|29030.8|29010.8|443
1596649200000|2020-08-05 17:40:00|29033.7|29013.7|29037.6|29017.6|29046.8|29026.8|29033.7|29013.7|473
1596649500000|2020-08-05 17:45:00|29036.5|29016.5|29040.3|29020.3|29042.9|29022.9|29036.4|29016.4|442
1596649800000|2020-08-05 17:50:00|29041.1|29021.1|29058|29038|29058.7|29038.7|29040|29020|452
1596650100000|2020-08-05 17:55:00|29058.4|29038.4|29056.5|29036.5|29064.1|29044.1|29054.5|29034.5|449
1596650400000|2020-08-05 18:00:00|29056.6|29036.6|29052.8|29032.8|29057.2|29037.2|29049.9|29029.9|422
1596650700000|2020-08-05 18:05:00|29052.6|29032.6|29060.4|29040.4|29061|29041|29050.7|29030.7|417
1596651000000|2020-08-05 18:10:00|29059.9|29039.9|29059.6|29039.6|29062.1|29042.1|29058.4|29038.4|336
1596651300000|2020-08-05 18:15:00|29059.7|29039.7|29059|29039|29059.7|29039.7|29054.1|29034.1|350
1596651600000|2020-08-05 18:20:00|29058.9|29038.9|29060.1|29040.1|29062.8|29042.8|29056.9|29036.9|356
1596651900000|2020-08-05 18:25:00|29060.3|29040.3|29065.5|29045.5|29068|29048|29059.8|29039.8|379
1596652200000|2020-08-05 18:30:00|29065.9|29045.9|29069.9|29049.9|29072.2|29052.2|29064.6|29044.6|434
1596652500000|2020-08-05 18:35:00|29069.5|29049.5|29072|29052|29073.2|29053.2|29068.2|29048.2|381
1596652800000|2020-08-05 18:40:00|29072.3|29052.3|29080.6|29060.6|29083.6|29063.6|29071.6|29051.6|491
1596653100000|2020-08-05 18:45:00|29079.2|29059.2|29074.8|29054.8|29096.6|29060.9|29070.9|29044.4|467
1596653400000|2020-08-05 18:50:00|29075.3|29055.3|29068.1|29048.1|29077.6|29057.6|29064.1|29044.1|478
1596653700000|2020-08-05 18:55:00|29067.7|29047.7|29069.3|29049.3|29069.9|29049.9|29064|29044|477
1596654000000|2020-08-05 19:00:00|29069.2|29049.2|29068.8|29048.8|29083.6|29050.5|29062.2|29030.3|477
1596654300000|2020-08-05 19:05:00|29068.2|29048.2|29083.1|29033.1|29083.1|29053.4|29064|29029.8|441
1596654600000|2020-08-05 19:10:00|29083.3|29033.3|29064.9|29044.9|29084.8|29052.1|29061.8|29024.3|384
1596654900000|2020-08-05 19:15:00|29065.2|29045.2|29066.3|29046.3|29068.5|29048.5|29063.5|29043.5|344
1596655200000|2020-08-05 19:20:00|29066.4|29046.4|29082.3|29032.3|29086.7|29051.4|29063.6|29030.8|417
1596655500000|2020-08-05 19:25:00|29082.4|29032.4|29083.4|29033.4|29086|29050.5|29065.8|29029.9|367
1596655800000|2020-08-05 19:30:00|29083.2|29033.2|29070.4|29050.4|29094.8|29050.4|29064.8|29029.8|549
1596656100000|2020-08-05 19:35:00|29085.2|29035.2|29085|29035|29087.1|29053.4|29064.5|29027.2|382
1596656400000|2020-08-05 19:40:00|29085.4|29035.4|29088.4|29038.4|29088.4|29038.4|29082.5|29032.5|379
1596656700000|2020-08-05 19:45:00|29088.6|29038.6|29069.1|29019.1|29090.3|29049|29064.8|29014.8|477
1596657000000|2020-08-05 19:50:00|29069|29019|29073.8|29023.8|29109.4|29036.2|29063.4|29013.4|759
1596657300000|2020-08-05 19:55:00|29073.3|29023.3|29074.6|29024.6|29077.8|29027.8|29063.1|29013.1|642
1596657600000|2020-08-05 20:00:00|29075.1|29025.1|29088|29038|29098.4|29056|29070.9|29020.9|606
1596657900000|2020-08-05 20:05:00|29092.4|29042.4|29086.3|29036.3|29097.4|29047.4|29085.6|29035.6|440
1596658200000|2020-08-05 20:10:00|29086|29036|29083.1|29033.1|29087.2|29049.6|29067|29030.9|408
1596658500000|2020-08-05 20:15:00|29084.1|29034.1|29082.9|29032.9|29088.6|29051.8|29065.8|29029.4|342
1596658800000|2020-08-05 20:20:00|29080.9|29030.9|29076.4|29026.4|29083.8|29050|29062.6|29023.5|300
1596659100000|2020-08-05 20:25:00|29077.2|29027.2|29080.3|29030.3|29080.8|29047.4|29063.6|29025.7|272
1596659400000|2020-08-05 20:30:00|29081.4|29031.4|29074.7|29024.7|29081.7|29043.9|29062.2|29023.5|313
1596659700000|2020-08-05 20:35:00|29075.4|29025.4|29068.5|29018.5|29076.3|29026.3|29063.9|29013.9|342
1596660000000|2020-08-05 20:40:00|29068|29018|29066.9|29016.9|29072.7|29022.7|29063.1|29013.1|345
1596660300000|2020-08-05 20:45:00|29067|29017|29070|29020|29078|29028|29066.9|29016.9|372
1596660600000|2020-08-05 20:50:00|29070.6|29020.6|29071.7|29021.7|29085.2|29035.2|29070.6|29020.6|346
1596660900000|2020-08-05 20:55:00|29071.3|29021.3|29080|29027.2|29094.6|29029.8|29069.7|29011.4|414
1596661200000|2020-08-05 21:00:00|29106.3|29028.5|29150.7|29030.7|29150.7|29031.8|29102.7|29019.7|43
1596661500000|2020-08-05 21:05:00|29137.5|29017.5|29163.5|29043.5|29197.3|29077.3|29126.7|29006.7|139
1596661800000|2020-08-05 21:10:00|29150.6|29030.6|29148.2|29028.2|29193.7|29073.7|29132.9|29012.9|155
1596662100000|2020-08-05 21:15:00|29148.1|29028.1|29149.2|29029.2|29150|29030|29133.6|29013.6|156
1596662400000|2020-08-05 21:20:00|29148.9|29028.9|29143|29023|29149.4|29029.4|29136.5|29016.5|156
1596662700000|2020-08-05 21:25:00|29138.1|29018.1|29142.8|29022.8|29148.3|29028.3|29133.2|29013.2|203
1596663000000|2020-08-05 21:30:00|29131.3|29011.3|29131.8|29011.8|29149.8|29029.8|29128.6|29008.6|247
1596663300000|2020-08-05 21:35:00|29132.1|29012.1|29134.9|29014.9|29147.7|29027.7|29129.7|29009.7|263
1596663600000|2020-08-05 21:40:00|29136.7|29016.7|29147.6|29027.6|29148|29028|29127.9|29007.9|215
1596663900000|2020-08-05 21:45:00|29148.3|29028.3|29140.4|29020.4|29151.2|29031.2|29127.8|29007.8|258
1596664200000|2020-08-05 21:50:00|29141|29021|29144.4|29024.4|29148.5|29028.5|29131.2|29011.2|252
1596664500000|2020-08-05 21:55:00|29144.8|29024.8|29135.9|29015.9|29148.6|29028.6|29130.2|29010.2|301
1596664800000|2020-08-05 22:00:00|29134.3|29014.3|29123.4|29003.4|29144.1|29024.1|29120.3|29000.3|494
1596665100000|2020-08-05 22:05:00|29121.2|29001.2|29118.7|28998.7|29133.2|29019.4|29110.1|28990.1|467
1596665400000|2020-08-05 22:10:00|29118.5|28998.5|29122.8|29002.8|29131.2|29022.2|29112.1|28992.1|367
1596665700000|2020-08-05 22:15:00|29120.3|29000.3|29118.3|28998.3|29132|29022|29110.6|28990.6|424
1596666000000|2020-08-05 22:20:00|29120.7|29000.7|29111.6|28995.3|29127.4|29023|29106|28987.9|466
1596666300000|2020-08-05 22:25:00|29113.2|28997.3|29106.3|28986.3|29135.6|29015.6|29099.9|28983.8|374
1596666600000|2020-08-05 22:30:00|29110.7|28990.8|29111.4|29001.4|29120|29007.7|29100.3|28980.3|390
1596666900000|2020-08-05 22:35:00|29112|29001.8|29113.3|28993.3|29124.4|29010.8|29100.4|28984.5|341
1596667200000|2020-08-05 22:40:00|29111.1|28991.1|29118.8|29004.1|29130|29013.9|29100.4|28987.2|272
1596667500000|2020-08-05 22:45:00|29125.1|29005.1|29110.8|28998.2|29144|29024|29098|28984|265
1596667800000|2020-08-05 22:50:00|29110|28999.2|29125.4|29005.4|29134.7|29014.7|29099.5|28985.2|348
1596668100000|2020-08-05 22:55:00|29123.9|29003.9|29105.2|29002|29125.9|29012.3|29097.5|28987.8|277
1596668400000|2020-08-05 23:00:00|29102|29020|29114.5|29010.2|29128.1|29020.3|29101.5|28983.7|537
1596668700000|2020-08-05 23:05:00|29115.8|29010.4|29109.4|28996.3|29131.5|29018.5|29102.8|28987.8|521
1596669000000|2020-08-05 23:10:00|29105.8|28994.4|29110.2|29004.3|29126|29023.9|29102.6|28990.8|493
1596669300000|2020-08-05 23:15:00|29109.8|29002.4|29115.3|29013.2|29126.5|29022.6|29106|28994.9|520
1596669600000|2020-08-05 23:20:00|29119.5|29004.3|29102.1|29013|29123.4|29020.6|29095.6|28986|353
1596669900000|2020-08-05 23:25:00|29104.4|29001.7|29105.6|29006.1|29117.2|29028.5|29100.1|28985.5|409
1596670200000|2020-08-05 23:30:00|29105.1|29004.5|29107.3|29003.9|29120.5|29027.5|29103.4|28985.5|495
1596670500000|2020-08-05 23:35:00|29106.8|29009.5|29103.7|29009.1|29118.2|29017.6|29098.7|28986.6|310
1596670800000|2020-08-05 23:40:00|29104.4|29009|29109.2|28997|29117.1|29020.5|29098.8|28989.5|318
1596671100000|2020-08-05 23:45:00|29109|29000.1|29107.7|29007.4|29126.1|29022.7|29096.4|28990.1|498
1596671400000|2020-08-05 23:50:00|29107|29005.6|29115.5|28999.3|29119.9|29030.2|29089.9|28992.1|510
1596671700000|2020-08-05 23:55:00|29112.8|29000.3|29114.3|29006.1|29118.5|29027.3|29098.4|28993.5|652
1596672000000|2020-08-06 00:00:00|29118.9|29019.5|29126.9|29006.9|29135.7|29025.3|29111.2|29002.6|536
1596672300000|2020-08-06 00:05:00|29126.1|29006.1|29113.1|28993.1|29128.5|29020.8|29093.4|28985.9|552
1596672600000|2020-08-06 00:10:00|29114.1|28994.1|29094.5|28988.5|29115.6|29008.7|29093.6|28981.5|541
1596672900000|2020-08-06 00:15:00|29094|28987.7|29089.9|28991.3|29105.8|29000.2|29080.5|28976.1|648
1596673200000|2020-08-06 00:20:00|29089.2|28990.8|29080.4|28977.1|29089.5|28997|29069.3|28973.2|538
1596673500000|2020-08-06 00:25:00|29080.3|28975.8|29088.8|28986.5|29091.2|28999.2|29071.6|28973.8|506
1596673800000|2020-08-06 00:30:00|29089|28987.7|29088.9|29000.3|29101.9|29002.5|29079.7|28979.8|431
1596674100000|2020-08-06 00:35:00|29089.8|28994.9|29088.3|28999.5|29098.4|29009.3|29086.6|28990|355
1596674400000|2020-08-06 00:40:00|29087.7|28996.3|29081|28982.3|29093.8|29012.2|29076.9|28982.3|457
1596674700000|2020-08-06 00:45:00|29081.4|28980.2|29079|28984|29089.4|29000.1|29075.3|28979|474
1596675000000|2020-08-06 00:50:00|29080.6|28981.2|29078.8|28976|29085.7|28994.2|29070.5|28971.3|648
1596675300000|2020-08-06 00:55:00|29077.8|28974.5|29040.7|28978.2|29081.2|28995.2|29037.8|28971.5|637
1596675600000|2020-08-06 01:00:00|29040.3|28978.4|29029.9|28979.9|29044.7|28983.4|29025.9|28968.8|596
1596675900000|2020-08-06 01:05:00|29029.4|28979.4|29034.8|28980.4|29043.1|28988.6|29028.6|28974.8|507
1596676200000|2020-08-06 01:10:00|29034.9|28977.5|29033.9|28980.8|29045.5|28987.8|29031.7|28976.9|574
1596676500000|2020-08-06 01:15:00|29033.2|28977.3|29025.5|28971.1|29039.6|28983.7|29025.3|28969.3|586
1596676800000|2020-08-06 01:20:00|29026.9|28970.8|29027.1|28974.7|29032.4|28978.3|29017.6|28967.6|645
1596677100000|2020-08-06 01:25:00|29024.3|28975|29028.3|28973.3|29038.5|28980.5|29017.1|28967.1|630
1596677400000|2020-08-06 01:30:00|29026.9|28973.8|29032.4|28982.4|29042.5|28990.1|29025.8|28973.8|529
1596677700000|2020-08-06 01:35:00|29034.6|28984.4|29032.9|28982.3|29041.9|28989.1|29026.2|28976|506
1596678000000|2020-08-06 01:40:00|29034.1|28982.8|29039.5|28986.7|29041.4|28989|29029.1|28978.2|526
1596678300000|2020-08-06 01:45:00|29039.4|28986.2|29045.1|28995.1|29048.8|28998|29035.9|28985.7|498
1596678600000|2020-08-06 01:50:00|29045.2|28995.2|29050.4|28999.7|29054.3|29004.3|29038.7|28988.7|568
1596678900000|2020-08-06 01:55:00|29051.3|29000.2|29045.8|28995.8|29057.9|29005.4|29041.5|28991.5|563
1596679200000|2020-08-06 02:00:00|29045.2|28995.2|29058.5|29008.5|29060.7|29010.7|29045.2|28992.8|494
1596679500000|2020-08-06 02:05:00|29058.3|29008.3|29065.1|29015.1|29078.6|29020.9|29058.2|29007.1|696
1596679800000|2020-08-06 02:10:00|29065.4|29015.4|29063.6|29011.4|29078|29024.1|29063.6|29011|621
1596680100000|2020-08-06 02:15:00|29065.6|29015.6|29061.4|29001.6|29072.3|29019.6|29053.2|28998.6|576
1596680400000|2020-08-06 02:20:00|29059.7|29001.8|29056.4|29004.1|29068.3|29010.9|29053.4|28999.2|565
1596680700000|2020-08-06 02:25:00|29057.3|29002.7|29062.9|29006.4|29067.1|29012.9|29055.6|29000.5|529
1596681000000|2020-08-06 02:30:00|29065.5|29010.8|29058|29002.9|29070.5|29015.8|29051.8|28994.9|574
1596681300000|2020-08-06 02:35:00|29055.2|28998.2|29063.6|29004.3|29069.2|29012.1|29050.3|28994.8|589
1596681600000|2020-08-06 02:40:00|29063.7|29004.5|29062.8|29008.6|29070.2|29015.7|29055.1|29002.8|556
1596681900000|2020-08-06 02:45:00|29063.2|29008.8|29068.7|29017.6|29078.3|29018|29058.3|29005.4|572
1596682200000|2020-08-06 02:50:00|29067.6|29016.8|29075.1|29016.4|29089.1|29022.5|29062.3|29005.8|539
1596682500000|2020-08-06 02:55:00|29072.7|29017|29077.1|29022.2|29085.2|29028.2|29066.2|29008.6|554
1596682800000|2020-08-06 03:00:00|29085|29022.3|29066.5|29012.2|29092.8|29027.2|29063.6|29003.8|611
1596683100000|2020-08-06 03:05:00|29065.3|29010.5|29065.5|29001.4|29073.8|29018.3|29062|29001.4|523
1596683400000|2020-08-06 03:10:00|29065.2|29001.1|29064.2|29002.4|29069.9|29017.9|29059.6|28999.3|458
1596683700000|2020-08-06 03:15:00|29064|29002.6|29056.8|29002|29070.9|29013.1|29052.7|28992.1|528
1596684000000|2020-08-06 03:20:00|29057.5|29002.1|29061.5|29001.6|29069.7|29008.7|29051|28992|445
1596684300000|2020-08-06 03:25:00|29059.8|29000.5|29055.1|29004.4|29065.9|29008.2|29048|28989.1|478
1596684600000|2020-08-06 03:30:00|29052.7|29002.7|29059|28999.7|29074.4|29011|29052.7|28992.8|506
1596684900000|2020-08-06 03:35:00|29059.7|29000.2|29049.9|28994.7|29064.4|29006.7|29047.6|28986.9|479
1596685200000|2020-08-06 03:40:00|29060.3|28999.3|29048.8|28997.6|29063.9|29005.3|29045.3|28988.5|430
1596685500000|2020-08-06 03:45:00|29051.6|28988.9|29044.9|28987.2|29052.6|29001.9|29041.9|28984.7|565
1596685800000|2020-08-06 03:50:00|29045.9|28987|29055.3|28998|29057.2|29001.8|29045.1|28987|479
1596686100000|2020-08-06 03:55:00|29055.2|28998.7|29055.2|29003.1|29059.2|29005.6|29048.7|28992|384
1596686400000|2020-08-06 04:00:00|29053.5|29005|29053.9|28999.6|29057.5|29005.6|29045.4|28988.8|391
1596686700000|2020-08-06 04:05:00|29058.8|28999.8|29052.1|28993.4|29058.8|29005.2|29045.3|28992.1|383
1596687000000|2020-08-06 04:10:00|29051.3|28990|29050.6|28997.8|29063.6|29001.4|29043.5|28988.5|532
1596687300000|2020-08-06 04:15:00|29047.8|28997.4|29049.4|28996.3|29063.3|29004.2|29047.2|28992.3|392
1596687600000|2020-08-06 04:20:00|29049|28996|29052.1|28994|29061.4|29001.9|29046.1|28989.8|415
1596687900000|2020-08-06 04:25:00|29053.9|28994.7|29048|28997.3|29059|29001.2|29047|28989.7|387
1596688200000|2020-08-06 04:30:00|29048.5|28997.9|29048.3|28996.4|29057.6|28998.4|29043|28988.4|432
1596688500000|2020-08-06 04:35:00|29048.1|28996.2|29045.3|28995.3|29057.7|29001.6|29042.1|28991.4|487
1596688800000|2020-08-06 04:40:00|29045.9|28995.9|29042.3|28992.3|29048.8|28998.8|29041.9|28991.9|356
1596689100000|2020-08-06 04:45:00|29042.2|28992.2|29042.1|28992.1|29066.4|29006.2|29040.6|28989.3|439
1596689400000|2020-08-06 04:50:00|29042|28992|29041.4|28991.4|29045.4|28995.4|29038.1|28988.1|382
1596689700000|2020-08-06 04:55:00|29039.8|28988.5|29039.5|28989.5|29045.9|28995.9|29037.1|28987.1|490
1596690000000|2020-08-06 05:00:00|29041.1|28991.1|29033.8|28983.8|29041.2|28991.2|29031.3|28981.3|450
1596690300000|2020-08-06 05:05:00|29034|28984|29038.6|28988.6|29041.8|28991.8|29033|28983|402
1596690600000|2020-08-06 05:10:00|29038.8|28988.8|29038.2|28988.2|29042.2|28992.2|29033.3|28983.3|391
1596690900000|2020-08-06 05:15:00|29039.9|28989.9|29040.7|28990.7|29043.5|28993.5|29035.3|28985.3|494
1596691200000|2020-08-06 05:20:00|29041|28991|29033.1|28983.1|29041.1|28991.1|29032.3|28982.3|411
1596691500000|2020-08-06 05:25:00|29032.7|28982.7|29027.7|28977.7|29035.7|28985.7|29024.3|28974.3|518
1596691800000|2020-08-06 05:30:00|29026.8|28976.8|29030.5|28980.5|29031.9|28981.9|29023.4|28973.4|532
1596692100000|2020-08-06 05:35:00|29030.2|28980.2|29036.2|28986.2|29048.3|28990.9|29029|28979|542
1596692400000|2020-08-06 05:40:00|29035.5|28985.5|29033.6|28983.6|29043.1|28993.1|29031.8|28981.8|571
1596692700000|2020-08-06 05:45:00|29034.2|28984.2|29022|28972|29035.6|28985.6|29016.7|28966.7|616
1596693000000|2020-08-06 05:50:00|29022.4|28972.4|29033.1|28983.1|29039.7|28989.7|29022.4|28972.4|696
1596693300000|2020-08-06 05:55:00|29032.8|28982.8|29031.9|28981.9|29038.5|28988.5|29021.5|28971.5|690
1596693600000|2020-08-06 06:00:00|29032.3|28982.3|29007.1|28957.1|29034.3|28984.3|29001.2|28951.2|823
1596693900000|2020-08-06 06:05:00|29004.2|28954.2|28999.6|28949.6|29043|28977.2|28938.8|28888.8|1066
1596694200000|2020-08-06 06:10:00|28999.4|28949.4|28988.9|28938.9|29032|28982|28972.4|28922.4|980
1596694500000|2020-08-06 06:15:00|28988.2|28938.2|28983.5|28933.5|29025|28975|28975.7|28925.7|841
1596694800000|2020-08-06 06:20:00|28982.9|28932.9|29020.1|28970.1|29024.3|28974.3|28976.7|28926.7|869
1596695100000|2020-08-06 06:25:00|29019.7|28969.7|29035.7|28985.7|29046.6|28996.6|29012.8|28962.8|916
1596695400000|2020-08-06 06:30:00|29036.6|28986.6|29024.5|29004.5|29042.2|29009.1|29010.2|28973.9|1090
1596695700000|2020-08-06 06:35:00|29024.2|29004.2|29021.1|29001.1|29041.2|29013.2|29013.9|28986.6|843
1596696000000|2020-08-06 06:40:00|29021.5|29001.5|29097.4|29047.4|29105.6|29070.4|29016.2|28996.2|979
1596696300000|2020-08-06 06:45:00|29097|29047|29088|29068|29108|29073.6|29060.8|29032.3|890
1596696600000|2020-08-06 06:50:00|29087.5|29067.5|29082.5|29062.5|29106.3|29072.5|29062.9|29035.5|869
1596696900000|2020-08-06 06:55:00|29083.4|29063.4|29088.2|29038.2|29098.8|29063.4|29061.3|29034.4|874
1596697200000|2020-08-06 07:00:00|29088.1|29038.1|29094.9|29074.9|29113.8|29086.1|29075.3|29038.1|935
1596697500000|2020-08-06 07:05:00|29094.2|29074.2|29102.4|29082.4|29119.9|29099.9|29086.9|29066.9|932
1596697800000|2020-08-06 07:10:00|29101.9|29081.9|29096.2|29076.2|29103.7|29083.7|29083.3|29063.3|882
1596698100000|2020-08-06 07:15:00|29096.4|29076.4|29104.4|29084.4|29104.8|29084.8|29082.8|29062.8|810
1596698400000|2020-08-06 07:20:00|29105.1|29085.1|29113.8|29093.8|29126|29097.2|29102.8|29076|771
1596698700000|2020-08-06 07:25:00|29113.2|29093.2|29144.5|29124.5|29146.1|29126.1|29113.2|29093.2|837
1596699000000|2020-08-06 07:30:00|29144.3|29124.3|29148.8|29128.8|29179.2|29147.3|29131.7|29106.7|947
1596699300000|2020-08-06 07:35:00|29148.7|29128.7|29150.5|29130.5|29157.3|29137.3|29136.7|29116.7|892
1596699600000|2020-08-06 07:40:00|29151.3|29131.3|29154.9|29134.9|29161.5|29141.5|29140.9|29120.9|763
1596699900000|2020-08-06 07:45:00|29155.7|29135.7|29179.2|29159.2|29180.1|29160.1|29129.2|29109.2|832
1596700200000|2020-08-06 07:50:00|29179.5|29159.5|29204.4|29184.4|29208|29188|29170.6|29150.6|906
1596700500000|2020-08-06 07:55:00|29205.2|29185.2|29196.8|29176.8|29208.3|29188.3|29188.6|29168.6|922
1596700800000|2020-08-06 08:00:00|29196.9|29176.9|29202.7|29182.7|29211.3|29191.3|29182.8|29162.8|939
1596701100000|2020-08-06 08:05:00|29203|29183|29197.5|29177.5|29205|29185|29190|29170|896
1596701400000|2020-08-06 08:10:00|29197.6|29177.6|29199.4|29179.4|29203.4|29183.4|29191|29171|720
1596701700000|2020-08-06 08:15:00|29199.6|29179.6|29267.3|29247.3|29282|29250.7|29199.3|29179.3|814
1596702000000|2020-08-06 08:20:00|29267.1|29247.1|29259.7|29209.7|29298.9|29259.4|29236.2|29204.9|798
1596702300000|2020-08-06 08:25:00|29259.8|29209.8|29211.8|29191.8|29269.5|29242|29210|29180.4|822
1596702600000|2020-08-06 08:30:00|29211.3|29191.3|29208.8|29188.8|29239.4|29209.1|29192.7|29168|833
1596702900000|2020-08-06 08:35:00|29208.7|29188.7|29246|29226|29252.2|29232.2|29206.3|29186.3|857
1596703200000|2020-08-06 08:40:00|29245.5|29225.5|29252.4|29232.4|29257.8|29237.8|29231.2|29211.2|831
1596703500000|2020-08-06 08:45:00|29252.5|29232.5|29242.9|29222.9|29254.3|29234.3|29235.8|29215.8|765
1596703800000|2020-08-06 08:50:00|29243.6|29223.6|29247.8|29227.8|29254.5|29234.5|29236.3|29216.3|769
1596704100000|2020-08-06 08:55:00|29247.4|29227.4|29259.9|29239.9|29267.8|29247.8|29239.3|29219.3|660
1596704400000|2020-08-06 09:00:00|29259.7|29239.7|29266.5|29246.5|29269.3|29249.3|29251.7|29231.7|662
1596704700000|2020-08-06 09:05:00|29265.9|29245.9|29243.4|29223.4|29266.8|29246.8|29242.9|29222.9|665
1596705000000|2020-08-06 09:10:00|29243.9|29223.9|29252.7|29232.7|29254.3|29234.3|29240.3|29220.3|593
1596705300000|2020-08-06 09:15:00|29252.4|29232.4|29252.8|29232.8|29263.2|29243.2|29242.5|29222.5|662
1596705600000|2020-08-06 09:20:00|29252|29232|29227.6|29207.6|29261|29241|29218.3|29198.3|858
1596705900000|2020-08-06 09:25:00|29228.9|29208.9|29214|29194|29242.3|29222.3|29199|29179|804
1596706200000|2020-08-06 09:30:00|29213.9|29193.9|29222.1|29202.1|29245.9|29225.9|29205.2|29185.2|801
1596706500000|2020-08-06 09:35:00|29222.2|29202.2|29209.2|29189.2|29224.4|29204.4|29207.5|29187.5|773
1596706800000|2020-08-06 09:40:00|29209.9|29189.9|29210|29190|29220.2|29200.2|29205.8|29185.8|820
1596707100000|2020-08-06 09:45:00|29209.8|29189.8|29194.2|29174.2|29209.8|29189.8|29190.3|29170.3|833
1596707400000|2020-08-06 09:50:00|29194.7|29174.7|29199.8|29179.8|29206.4|29186.4|29183.8|29163.8|801
1596707700000|2020-08-06 09:55:00|29199|29179|29207.1|29187.1|29211.5|29191.5|29195.3|29175.3|778
1596708000000|2020-08-06 10:00:00|29207.9|29187.9|29208.3|29188.3|29213.8|29193.8|29199.5|29179.5|719
1596708300000|2020-08-06 10:05:00|29206.7|29186.7|29205.7|29185.7|29226.7|29206.7|29201.4|29181.4|669
1596708600000|2020-08-06 10:10:00|29205.6|29185.6|29205.4|29185.4|29211.6|29191.6|29199.7|29179.7|554
1596708900000|2020-08-06 10:15:00|29205.5|29185.5|29210.9|29190.9|29211|29191|29196.5|29176.5|514
1596709200000|2020-08-06 10:20:00|29210.4|29190.4|29223.4|29203.4|29227.5|29207.5|29207|29187|595
1596709500000|2020-08-06 10:25:00|29223.8|29203.8|29238.5|29218.5|29240.8|29220.8|29217|29197|579
1596709800000|2020-08-06 10:30:00|29238.6|29218.6|29241.5|29221.5|29244.8|29224.8|29235.3|29215.3|590
1596710100000|2020-08-06 10:35:00|29241.8|29221.8|29247.5|29227.5|29253.2|29233.2|29238.3|29218.3|645
1596710400000|2020-08-06 10:40:00|29247.3|29227.3|29243|29223|29257.2|29237.2|29241.3|29221.3|617
1596710700000|2020-08-06 10:45:00|29242.9|29222.9|29226.6|29206.6|29244.1|29224.1|29223|29203|654
1596711000000|2020-08-06 10:50:00|29227.8|29207.8|29240.5|29220.5|29247.7|29227.7|29226.2|29206.2|708
1596711300000|2020-08-06 10:55:00|29240.1|29220.1|29244|29224|29248.5|29228.5|29232.4|29212.4|607
1596711600000|2020-08-06 11:00:00|29244.3|29224.3|29252.4|29232.4|29255.9|29235.9|29241.3|29221.3|653
1596711900000|2020-08-06 11:05:00|29252.3|29232.3|29260|29240|29270.8|29250.8|29247.3|29227.3|698
1596712200000|2020-08-06 11:10:00|29261|29241|29275.1|29255.1|29281.5|29261.5|29260.9|29240.9|724
1596712500000|2020-08-06 11:15:00|29275.2|29255.2|29273.7|29253.7|29286.6|29266.6|29272.7|29252.7|688
1596712800000|2020-08-06 11:20:00|29280.3|29260.3|29259.3|29239.3|29280.3|29260.3|29258.5|29238.5|663
1596713100000|2020-08-06 11:25:00|29259|29239|29257|29237|29260.8|29240.8|29245.8|29225.8|739
1596713400000|2020-08-06 11:30:00|29257.3|29237.3|29251.1|29231.1|29269.3|29249.3|29249.2|29229.2|671
1596713700000|2020-08-06 11:35:00|29250.8|29230.8|29268.5|29248.5|29270.2|29250.2|29247.4|29227.4|603
1596714000000|2020-08-06 11:40:00|29268.7|29248.7|29260.7|29240.7|29268.7|29248.7|29253.6|29233.6|573
1596714300000|2020-08-06 11:45:00|29260.3|29240.3|29253.4|29233.4|29267.8|29247.8|29233|29213|658
1596714600000|2020-08-06 11:50:00|29252.7|29232.7|29245.6|29225.6|29272.6|29252.6|29236.4|29216.4|793
1596714900000|2020-08-06 11:55:00|29245.9|29225.9|29241.8|29221.8|29253.3|29233.3|29228.2|29208.2|708
1596715200000|2020-08-06 12:00:00|29240.8|29220.8|29240.5|29220.5|29245.6|29225.6|29218.3|29198.3|790
1596715500000|2020-08-06 12:05:00|29240.3|29220.3|29236.8|29216.8|29248.9|29228.9|29233.9|29198.6|774
1596715800000|2020-08-06 12:10:00|29234.8|29214.8|29247.1|29227.1|29261.1|29241.1|29228.7|29208.7|652
1596716100000|2020-08-06 12:15:00|29248.3|29228.3|29248.6|29228.6|29262.8|29242.8|29241.4|29221.4|759
1596716400000|2020-08-06 12:20:00|29248.4|29228.4|29235.1|29215.1|29256.1|29235.2|29210.5|29190.5|867
1596716700000|2020-08-06 12:25:00|29234.2|29214.2|29248.7|29198.7|29250.7|29228.1|29201.2|29155.1|991
1596717000000|2020-08-06 12:30:00|29249|29199|29207.2|29187.2|29254.2|29204.2|29198.5|29167.2|865
1596717300000|2020-08-06 12:35:00|29205.9|29185.9|29205|29185|29220.9|29200.9|29197.9|29177.9|879
1596717600000|2020-08-06 12:40:00|29204.3|29184.3|29178.2|29158.2|29206.3|29186.3|29151.1|29131.1|854
1596717900000|2020-08-06 12:45:00|29179|29159|29186.9|29166.9|29193.7|29173.7|29175.4|29155.4|766
1596718200000|2020-08-06 12:50:00|29186.6|29166.6|29201.3|29181.3|29202.2|29182.2|29179.3|29159.3|718
1596718500000|2020-08-06 12:55:00|29201.4|29181.4|29227.7|29207.7|29229.1|29209.1|29193.4|29173.4|808
1596718800000|2020-08-06 13:00:00|29228.5|29208.5|29220.8|29200.8|29231.8|29211.8|29207.5|29187.5|728
1596719100000|2020-08-06 13:05:00|29220.4|29200.4|29199.8|29179.8|29223|29203|29183.2|29163.2|841
1596719400000|2020-08-06 13:10:00|29199.7|29179.7|29221.1|29201.1|29226.8|29206.8|29196.6|29176.6|751
1596719700000|2020-08-06 13:15:00|29221.6|29201.6|29242.3|29222.3|29248.7|29228.7|29200.1|29180.1|772
1596720000000|2020-08-06 13:20:00|29240.5|29220.5|29234.2|29214.2|29245|29225|29221.7|29201.7|770
1596720300000|2020-08-06 13:25:00|29235.2|29215.2|29226.8|29206.8|29236|29216|29221.5|29201.5|793
1596720600000|2020-08-06 13:30:00|29226.9|29206.9|29202|29182|29233.9|29213.9|29197.6|29177.6|854
1596720900000|2020-08-06 13:35:00|29202.6|29182.6|29204.7|29184.7|29223.7|29203.7|29195.5|29175.5|829
1596721200000|2020-08-06 13:40:00|29205.3|29185.3|29173.6|29153.6|29205.3|29185.3|29172.4|29152.4|777
1596721500000|2020-08-06 13:45:00|29174.4|29154.4|29152.5|29132.5|29187.4|29167.4|29148.8|29128.8|873
1596721800000|2020-08-06 13:50:00|29153|29133|29158.9|29138.9|29159.3|29139.3|29141.3|29121.3|858
1596722100000|2020-08-06 13:55:00|29159.2|29139.2|29159.2|29139.2|29161.6|29141.6|29143.9|29123.9|847
1596722400000|2020-08-06 14:00:00|29160.4|29140.4|29174|29154|29178.8|29158.8|29152.1|29132.1|896
1596722700000|2020-08-06 14:05:00|29175.4|29155.4|29220.6|29200.6|29242.2|29222.2|29174.8|29154.8|886
1596723000000|2020-08-06 14:10:00|29220.2|29200.2|29212.7|29192.7|29220.4|29200.4|29198.2|29178.2|844
1596723300000|2020-08-06 14:15:00|29216.5|29196.5|29227.9|29207.9|29227.9|29207.9|29199.6|29179.6|837
1596723600000|2020-08-06 14:20:00|29227|29207|29247|29227|29263.7|29243.7|29214.7|29194.7|897
1596723900000|2020-08-06 14:25:00|29246.1|29226.1|29257.3|29237.3|29265.2|29245.2|29232.9|29212.9|924
1596724200000|2020-08-06 14:30:00|29257|29237|29235.3|29215.3|29263.9|29243.9|29231.6|29211.6|938
1596724500000|2020-08-06 14:35:00|29235.7|29215.7|29229.7|29209.7|29242.1|29222.1|29225.3|29205.3|903
1596724800000|2020-08-06 14:40:00|29230.8|29210.8|29261.7|29241.7|29265.8|29245.8|29226.5|29206.5|941
1596725100000|2020-08-06 14:45:00|29261.2|29241.2|29246.6|29226.6|29269.2|29249.2|29238.2|29218.2|944
1596725400000|2020-08-06 14:50:00|29246.8|29226.8|29226.6|29206.6|29251.9|29231.9|29226|29206|879
1596725700000|2020-08-06 14:55:00|29225.6|29205.6|29209.9|29189.9|29233.3|29213.3|29201.2|29181.2|970
1596726000000|2020-08-06 15:00:00|29210.1|29190.1|29209.5|29189.5|29223|29203|29204.9|29184.9|901
1596726300000|2020-08-06 15:05:00|29208.2|29188.2|29199.5|29179.5|29212.8|29192.8|29197|29177|841
1596726600000|2020-08-06 15:10:00|29199.9|29179.9|29206.1|29186.1|29212.8|29192.8|29191.4|29171.4|891
1596726900000|2020-08-06 15:15:00|29205.3|29185.3|29219.5|29199.5|29226.2|29206.2|29200.4|29180.4|777
1596727200000|2020-08-06 15:20:00|29219.6|29199.6|29237.2|29217.2|29240|29220|29211|29191|843
1596727500000|2020-08-06 15:25:00|29236|29216|29228.2|29208.2|29237.6|29217.6|29223.5|29203.5|692
1596727800000|2020-08-06 15:30:00|29228.4|29208.4|29236.8|29216.8|29241.6|29221.6|29223.4|29203.4|670
1596728100000|2020-08-06 15:35:00|29237.7|29217.7|29240.5|29220.5|29249.8|29229.8|29233.1|29213.1|631
1596728400000|2020-08-06 15:40:00|29241.3|29221.3|29235.6|29215.6|29248|29228|29226.8|29195.1|688
1596728700000|2020-08-06 15:45:00|29234.6|29214.6|29214.4|29194.4|29240.4|29220.4|29214.4|29194.4|708
1596729000000|2020-08-06 15:50:00|29216.2|29196.2|29220.8|29200.8|29224.9|29204.9|29214|29194|614
1596729300000|2020-08-06 15:55:00|29221.8|29201.8|29206.9|29186.9|29229.5|29209.5|29204.8|29184.8|572
1596729600000|2020-08-06 16:00:00|29206.6|29186.6|29158.3|29138.3|29207.7|29187|29145|29110.5|852
1596729900000|2020-08-06 16:05:00|29158.4|29138.4|29113.5|29093.5|29166|29138.9|29104.4|29075.7|880
1596730200000|2020-08-06 16:10:00|29112.5|29092.5|29118.7|29098.7|29131.5|29099.9|29099.8|29079.8|781
1596730500000|2020-08-06 16:15:00|29118.5|29098.5|29123|29103|29130.2|29110.2|29115.9|29095.9|701
1596730800000|2020-08-06 16:20:00|29122.9|29102.9|29145.2|29125.2|29146.6|29126.6|29122.9|29102.9|589
1596731100000|2020-08-06 16:25:00|29145.5|29125.5|29147.5|29127.5|29151.5|29131.5|29138.5|29118.5|648
1596731400000|2020-08-06 16:30:00|29147.6|29127.6|29153.1|29133.1|29155.8|29135.8|29144|29124|579
1596731700000|2020-08-06 16:35:00|29152.5|29132.5|29150.6|29130.6|29153.8|29133.8|29143.8|29123.8|481
1596732000000|2020-08-06 16:40:00|29150.7|29130.7|29151|29131|29161.1|29141.1|29150.5|29130.5|503
1596732300000|2020-08-06 16:45:00|29150.9|29130.9|29154.3|29134.3|29164.6|29144.6|29150.9|29130.9|463
1596732600000|2020-08-06 16:50:00|29154.7|29134.7|29140.9|29120.9|29161.3|29141.3|29140.4|29120.4|539
1596732900000|2020-08-06 16:55:00|29141|29121|29139.5|29119.5|29151.4|29131.4|29139.3|29119.3|523
1596733200000|2020-08-06 17:00:00|29139.4|29119.4|29121.2|29101.2|29140.6|29120.4|29115.7|29089.6|598
1596733500000|2020-08-06 17:05:00|29121.1|29101.1|29142.5|29122.5|29156.5|29126|29118.5|29098.5|651
1596733800000|2020-08-06 17:10:00|29141.5|29121.5|29146.1|29126.1|29168.8|29136.8|29141.4|29108.9|586
1596734100000|2020-08-06 17:15:00|29145.9|29125.9|29163.6|29143.6|29173.4|29147.1|29144.9|29114.2|570
1596734400000|2020-08-06 17:20:00|29164.1|29144.1|29161.5|29141.5|29169.5|29149.5|29159.5|29139.5|480
1596734700000|2020-08-06 17:25:00|29161.1|29141.1|29152.6|29132.6|29172.8|29144.9|29151.6|29122.5|487
1596735000000|2020-08-06 17:30:00|29152.2|29132.2|29149.9|29129.9|29156.4|29136.4|29147.6|29127.6|503
1596735300000|2020-08-06 17:35:00|29149.7|29129.7|29143.7|29123.7|29151|29131|29143|29123|446
1596735600000|2020-08-06 17:40:00|29144.1|29124.1|29134.5|29114.5|29148|29128|29134|29114|549
1596735900000|2020-08-06 17:45:00|29134.6|29114.6|29108.3|29088.3|29139|29119|29101.7|29066.3|815
1596736200000|2020-08-06 17:50:00|29108.6|29088.6|29121.9|29101.9|29125.4|29105.4|29093|29062.8|695
1596736500000|2020-08-06 17:55:00|29121.5|29101.5|29142|29122|29146.7|29126.7|29121.5|29101.5|619
1596736800000|2020-08-06 18:00:00|29142.4|29122.4|29146|29126|29160.1|29128.4|29136.9|29102.1|630
1596737100000|2020-08-06 18:05:00|29146.2|29126.2|29157|29137|29170|29138.5|29145|29113.6|568
1596737400000|2020-08-06 18:10:00|29157.1|29137.1|29160.2|29140.2|29160.2|29140.2|29147.3|29127.3|530
1596737700000|2020-08-06 18:15:00|29159.9|29139.9|29158.5|29138.5|29170.6|29142.8|29149.1|29120.6|498
1596738000000|2020-08-06 18:20:00|29158.8|29138.8|29169.2|29149.2|29169.7|29149.7|29156.1|29136.1|487
1596738300000|2020-08-06 18:25:00|29169.8|29149.8|29168.1|29148.1|29170.8|29150.8|29163.6|29143.6|556
1596738600000|2020-08-06 18:30:00|29168.6|29148.6|29171.5|29151.5|29172.2|29152.2|29164.7|29144.7|496
1596738900000|2020-08-06 18:35:00|29171.6|29151.6|29162.5|29142.5|29174|29154|29161.9|29141.9|549
1596739200000|2020-08-06 18:40:00|29163.3|29143.3|29156.4|29136.4|29165.8|29145.8|29155.8|29135.8|478
1596739500000|2020-08-06 18:45:00|29156|29136|29156.8|29136.8|29164.7|29144.7|29155.8|29135.8|465
1596739800000|2020-08-06 18:50:00|29157.9|29137.9|29157.3|29137.3|29159.5|29139.5|29149.7|29129.7|501
1596740100000|2020-08-06 18:55:00|29157.4|29137.4|29158.7|29138.7|29165.3|29145.3|29153.4|29133.4|496
1596740400000|2020-08-06 19:00:00|29159|29139|29148.6|29128.6|29168.3|29148.3|29143|29123|621
1596740700000|2020-08-06 19:05:00|29148.9|29128.9|29162.9|29142.9|29166.3|29146.3|29147|29127|559
1596741000000|2020-08-06 19:10:00|29163.6|29143.6|29154.7|29134.7|29199|29164.4|29150.5|29120.4|672
1596741300000|2020-08-06 19:15:00|29154.8|29134.8|29153.2|29133.2|29160|29140|29143.1|29123.1|595
1596741600000|2020-08-06 19:20:00|29153.1|29133.1|29155.6|29135.6|29156.1|29136.1|29148.4|29128.4|507
1596741900000|2020-08-06 19:25:00|29157.8|29137.8|29160.5|29140.5|29165.8|29145.8|29155.2|29135.2|517
1596742200000|2020-08-06 19:30:00|29160.8|29140.8|29161.8|29141.8|29165.1|29145.1|29153.3|29133.3|524
1596742500000|2020-08-06 19:35:00|29161.7|29141.7|29165.7|29145.7|29169.2|29149.2|29160.4|29140.4|515
1596742800000|2020-08-06 19:40:00|29165.4|29145.4|29170.3|29150.3|29171.9|29151.9|29164.7|29144.7|466
1596743100000|2020-08-06 19:45:00|29168.5|29148.5|29175.1|29155.1|29179.6|29159.6|29167.1|29147.1|487
1596743400000|2020-08-06 19:50:00|29175|29155|29163.6|29143.6|29176.2|29156.2|29159.7|29139.7|513
1596743700000|2020-08-06 19:55:00|29163.7|29143.7|29156.8|29136.8|29167.3|29147.3|29156.4|29136.4|472
1596744000000|2020-08-06 20:00:00|29156.4|29136.4|29146.7|29126.7|29171.7|29143.1|29146|29113.2|453
1596744300000|2020-08-06 20:05:00|29146.4|29126.4|29144.8|29124.8|29165.5|29133.5|29143.7|29109.3|394
1596744600000|2020-08-06 20:10:00|29144.6|29124.6|29146|29126|29162.9|29131.2|29144.1|29109.9|351
1596744900000|2020-08-06 20:15:00|29145.8|29125.8|29143.1|29123.1|29148.8|29128.8|29141.1|29121.1|272
1596745200000|2020-08-06 20:20:00|29142.2|29122.2|29146.4|29126.4|29147.7|29127.7|29141.2|29121.2|241
1596745500000|2020-08-06 20:25:00|29145.9|29125.9|29143.5|29123.5|29157.4|29129.2|29141.7|29106.8|245
1596745800000|2020-08-06 20:30:00|29162|29112|29162.7|29112.7|29167.3|29130.8|29142.4|29109|296
1596746100000|2020-08-06 20:35:00|29167.5|29117.5|29152.6|29132.6|29172.1|29136.9|29148.1|29111.5|428
1596746400000|2020-08-06 20:40:00|29153.3|29133.3|29149.9|29129.9|29166.5|29136.3|29148.3|29114.4|308
1596746700000|2020-08-06 20:45:00|29148.9|29128.9|29167.3|29117.3|29174.2|29137.1|29148.9|29114|296
1596747000000|2020-08-06 20:50:00|29167|29117|29165.8|29115.8|29171|29128.1|29145.7|29108.2|343
1596747300000|2020-08-06 20:55:00|29164.4|29114.4|29162.1|29096.9|29175.5|29122.1|29156.4|29095.8|380
1596747600000|2020-08-06 21:00:00|29167.3|29097|29186.6|29096.5|29197|29098.5|29163.1|29086.4|107
1596747900000|2020-08-06 21:05:00|29188.3|29087.8|29194.8|29084.8|29230.8|29120.8|29178.1|29068.1|159
1596748200000|2020-08-06 21:10:00|29199.2|29089.2|29193.2|29086|29220|29110|29178|29077.5|344
1596748500000|2020-08-06 21:15:00|29195.3|29095.7|29250.3|29140.3|29250.3|29140.3|29180.4|29083.3|268
1596748800000|2020-08-06 21:20:00|29227|29117|29189.4|29084|29228.2|29118.2|29173.7|29064|236
1596749100000|2020-08-06 21:25:00|29191.5|29081.5|29174.4|29089.8|29199.5|29110.8|29171|29072.9|174
1596749400000|2020-08-06 21:30:00|29176.8|29087|29167|29089.3|29191.2|29101.7|29162|29065.5|316
1596749700000|2020-08-06 21:35:00|29180.6|29070.6|29166.7|29093.4|29189.2|29105.5|29160.7|29070.2|241
1596750000000|2020-08-06 21:40:00|29166.9|29092.3|29173.9|29087.4|29188.5|29102.2|29157.6|29059.6|252
1596750300000|2020-08-06 21:45:00|29190.9|29087|29181.9|29090.1|29210.8|29102.9|29149.1|29063.4|290
1596750600000|2020-08-06 21:50:00|29178|29089.6|29165.1|29089|29225.6|29115.6|29154.9|29064.2|269
1596750900000|2020-08-06 21:55:00|29164|29093.8|29195|29085|29234.4|29124.4|29148.8|29066.7|208
1596751200000|2020-08-06 22:00:00|29182|29082.5|29164.5|29094.4|29191.1|29101.5|29150.6|29065.8|401
1596751500000|2020-08-06 22:05:00|29152.9|29083.7|29167|29090.6|29182|29098.3|29149.8|29074.8|288
1596751800000|2020-08-06 22:10:00|29174.2|29096|29175.1|29079.3|29185.7|29105.3|29157.9|29068.4|265
1596752100000|2020-08-06 22:15:00|29170.7|29080.6|29169.4|29089.1|29179.7|29101.7|29157.1|29080.6|300
1596752400000|2020-08-06 22:20:00|29169|29090|29161.8|29083.8|29174.8|29102.4|29152.2|29075.9|374
1596752700000|2020-08-06 22:25:00|29161.6|29081.5|29156.9|29086.6|29176|29096.8|29148.5|29075.8|392
1596753000000|2020-08-06 22:30:00|29159.6|29087.9|29158.9|29087.2|29179.9|29101.3|29146.2|29078.7|295
1596753300000|2020-08-06 22:35:00|29166.2|29092.4|29157.5|29091.3|29176.7|29100.9|29146.5|29078.3|291
1596753600000|2020-08-06 22:40:00|29166|29096.2|29161.3|29086.7|29181.1|29096.4|29147.3|29069.8|281
1596753900000|2020-08-06 22:45:00|29162|29086.9|29154.8|29079.6|29177.1|29099.7|29149.5|29067.6|264
1596754200000|2020-08-06 22:50:00|29153.1|29079|29162.1|29084.3|29170.4|29098.2|29142.5|29065.4|336
1596754500000|2020-08-06 22:55:00|29156.3|29086.2|29155.3|29089.4|29188|29101|29142|29069.8|292
1596754800000|2020-08-06 23:00:00|29179.6|29107.3|29162.9|29090.6|29180.3|29107.3|29146|29080|352
1596755100000|2020-08-06 23:05:00|29161.5|29090.9|29171|29101.8|29184.6|29108.4|29147.8|29082.8|249
1596755400000|2020-08-06 23:10:00|29177.3|29092.6|29172.3|29102|29185|29110.5|29149.2|29081.5|445
1596755700000|2020-08-06 23:15:00|29173.7|29101.2|29166.9|29109.4|29187.6|29120.8|29160.9|29101.2|285
1596756000000|2020-08-06 23:20:00|29167.3|29109.9|29167.7|29110.8|29198.9|29120.8|29158.6|29103.8|346
1596756300000|2020-08-06 23:25:00|29174.3|29106.6|29170.7|29112.5|29182.7|29118.1|29158.8|29099.2|369
1596756600000|2020-08-06 23:30:00|29187.3|29120|29169.4|29119.4|29188.4|29120.7|29158.6|29090.2|338
1596756900000|2020-08-06 23:35:00|29170.6|29117.3|29163|29113|29178.2|29119.5|29156.7|29104.4|372
1596757200000|2020-08-06 23:40:00|29162.7|29112.7|29159.8|29108.8|29177.7|29120.9|29157.9|29105.4|443
1596757500000|2020-08-06 23:45:00|29176.8|29115.2|29170.9|29113.6|29179.6|29119.6|29157.2|29103.2|353
1596757800000|2020-08-06 23:50:00|29168|29112.7|29166.9|29116.9|29182|29122.1|29154.9|29104|463
1596758100000|2020-08-06 23:55:00|29167|29117|29165|29115|29184.1|29124.5|29160.4|29110.4|405
1596758400000|2020-08-07 00:00:00|29165.4|29115.4|29164.6|29114.6|29176.1|29126.1|29160.2|29110.2|534
1596758700000|2020-08-07 00:05:00|29164.9|29114.9|29160.7|29110.7|29174.3|29123.3|29156|29106|477
1596759000000|2020-08-07 00:10:00|29170.1|29117.9|29163.8|29113.8|29178.6|29121.8|29157.5|29107.5|398
1596759300000|2020-08-07 00:15:00|29163.7|29113.7|29158.5|29108.5|29173.4|29119.3|29156.3|29106.3|387
1596759600000|2020-08-07 00:20:00|29168.2|29116.4|29164|29114|29172.2|29121|29154.1|29104.1|585
1596759900000|2020-08-07 00:25:00|29164.5|29114.5|29157.2|29107.2|29173.3|29121.3|29154.9|29104.9|588
1596760200000|2020-08-07 00:30:00|29156.8|29106.8|29146.2|29096.2|29173.3|29116.5|29145.8|29095.8|611
1596760500000|2020-08-07 00:35:00|29146|29096|29154|29104|29168.8|29115.6|29145.2|29095.2|561
1596760800000|2020-08-07 00:40:00|29155.3|29101|29169.2|29119.2|29177.6|29123.7|29154.5|29101|580
1596761100000|2020-08-07 00:45:00|29170.7|29120.7|29171.2|29121.2|29176.2|29126.2|29162.2|29112.2|521
1596761400000|2020-08-07 00:50:00|29170.9|29120.9|29176.1|29126.1|29177.3|29127|29165.5|29115.5|606
1596761700000|2020-08-07 00:55:00|29172.7|29122.7|29168|29118|29185.1|29129.8|29165.5|29115.5|611
1596762000000|2020-08-07 01:00:00|29167.9|29117.9|29179|29129|29185.3|29132.9|29165|29115|666
1596762300000|2020-08-07 01:05:00|29178|29128|29177.6|29127.6|29182.7|29132.7|29170.1|29120.1|567
1596762600000|2020-08-07 01:10:00|29186.2|29133.6|29169.8|29119.8|29186.2|29133.6|29165.5|29115.5|609
1596762900000|2020-08-07 01:15:00|29170.6|29120.6|29173.9|29123.9|29187.4|29136|29166.3|29116.3|630
1596763200000|2020-08-07 01:20:00|29173.3|29123.3|29175.6|29125.6|29186.1|29134.5|29169.3|29119.3|534
1596763500000|2020-08-07 01:25:00|29175.9|29125.9|29179.2|29129.2|29195.5|29141.7|29174.5|29124.5|657
1596763800000|2020-08-07 01:30:00|29179.1|29129.1|29178.6|29128.6|29191.7|29140.1|29171.1|29121.1|691
1596764100000|2020-08-07 01:35:00|29178.7|29128.7|29186.2|29136.2|29200.8|29148.5|29175.7|29125.7|724
1596764400000|2020-08-07 01:40:00|29186.8|29136.8|29189.8|29139.8|29200.4|29150.4|29183.3|29133.3|629
1596764700000|2020-08-07 01:45:00|29191|29141|29186.7|29136.7|29205.4|29152.7|29184.8|29134.8|637
1596765000000|2020-08-07 01:50:00|29186.6|29136.6|29182.4|29132.4|29191.1|29141.1|29179.2|29129.2|594
1596765300000|2020-08-07 01:55:00|29188.2|29138.2|29182.6|29132.6|29192.9|29142.5|29178.4|29128.4|562
1596765600000|2020-08-07 02:00:00|29182.7|29132.7|29187.9|29137.9|29197.5|29147.5|29182.7|29132.7|644
1596765900000|2020-08-07 02:05:00|29187.7|29137.7|29192.1|29142.1|29200.8|29148.1|29184.8|29134.8|638
1596766200000|2020-08-07 02:10:00|29191.6|29141.6|29197.7|29147.7|29210.2|29153.1|29189.1|29139.1|636
1596766500000|2020-08-07 02:15:00|29197.9|29147.9|29197.3|29147.3|29205|29155|29193.4|29143.4|638
1596766800000|2020-08-07 02:20:00|29196.9|29146.9|29196.3|29146.3|29210|29153|29192.1|29142.1|539
1596767100000|2020-08-07 02:25:00|29195.7|29145.7|29242.7|29192.7|29249.3|29197.9|29195.7|29145.7|741
1596767400000|2020-08-07 02:30:00|29241.9|29191.9|29235.8|29185.8|29250|29205.2|29225.2|29183.1|867
1596767700000|2020-08-07 02:35:00|29237.5|29187.5|29240.8|29190.8|29247.3|29202.1|29222.1|29182.5|664
1596768000000|2020-08-07 02:40:00|29240|29190|29241.3|29191.3|29251.7|29207.7|29226.9|29185.7|587
1596768300000|2020-08-07 02:45:00|29241.6|29191.6|29243.2|29193.2|29255.9|29210.2|29230.2|29190.1|520
1596768600000|2020-08-07 02:50:00|29243.3|29193.3|29266.4|29216.4|29283.2|29227.3|29242.7|29192.7|707
1596768900000|2020-08-07 02:55:00|29266.1|29216.1|29266.5|29216.5|29289.6|29239.6|29259.2|29209.2|701
1596769200000|2020-08-07 03:00:00|29265.1|29215.1|29262.9|29212.9|29272|29232.4|29252.4|29209.6|655
1596769500000|2020-08-07 03:05:00|29262.6|29212.6|29266.4|29216.4|29282.2|29231.4|29247.8|29210.7|581
1596769800000|2020-08-07 03:10:00|29266.1|29216.1|29271.7|29221.7|29286.2|29236.2|29265.9|29215.9|637
1596770100000|2020-08-07 03:15:00|29272.3|29222.3|29268.5|29218.5|29280.6|29236.1|29252.7|29215.5|479
1596770400000|2020-08-07 03:20:00|29269.5|29219.5|29271.7|29221.7|29280.7|29240.6|29260.6|29216.1|544
1596770700000|2020-08-07 03:25:00|29273.7|29223.7|29311.4|29261.4|29326.1|29266.2|29268.5|29218.5|626
1596771000000|2020-08-07 03:30:00|29311.2|29261.2|29305.3|29255.3|29316|29265.4|29294.4|29241.5|635
1596771300000|2020-08-07 03:35:00|29305.5|29255.5|29318.2|29268.2|29321.9|29271.1|29303.4|29253.4|590
1596771600000|2020-08-07 03:40:00|29318.7|29268.7|29323.7|29273.7|29330.6|29280.6|29310.2|29260.2|675
1596771900000|2020-08-07 03:45:00|29324.8|29274.8|29317.2|29267.2|29330.7|29280.7|29315|29264.2|643
1596772200000|2020-08-07 03:50:00|29317.7|29267.7|29322.2|29272.2|29327.3|29277.3|29314.7|29264.7|509
1596772500000|2020-08-07 03:55:00|29321.7|29271.7|29326.7|29276.7|29336.8|29286.8|29319.5|29269.5|555
1596772800000|2020-08-07 04:00:00|29326.6|29276.3|29331.5|29279.5|29349.4|29299.3|29323.4|29271.9|737
1596773100000|2020-08-07 04:05:00|29330.7|29280|29305.2|29255.2|29340.6|29288.4|29303.8|29253.8|694
1596773400000|2020-08-07 04:10:00|29304.9|29254.9|29310.1|29260.1|29313.6|29263.6|29296.8|29246.8|607
1596773700000|2020-08-07 04:15:00|29309.3|29259.3|29314.1|29264.1|29323|29273|29304.6|29254.6|522
1596774000000|2020-08-07 04:20:00|29314.7|29264.7|29312|29262|29323|29273|29308.8|29258.8|527
1596774300000|2020-08-07 04:25:00|29308.9|29258.9|29318.9|29268.9|29320.3|29270.3|29308.9|29258.9|465
1596774600000|2020-08-07 04:30:00|29318.6|29268.6|29306.9|29256.9|29318.6|29268.6|29304.8|29254.8|426
1596774900000|2020-08-07 04:35:00|29307.1|29257.1|29301.7|29251.7|29319.6|29269.6|29301|29251|466
1596775200000|2020-08-07 04:40:00|29307.8|29257.8|29299.5|29249.5|29314.4|29264.4|29296.8|29246.8|447
1596775500000|2020-08-07 04:45:00|29305.7|29255.7|29302.4|29252.4|29306.8|29269.7|29283.2|29243.7|422
1596775800000|2020-08-07 04:50:00|29301|29251|29294.3|29244.3|29306.1|29268.8|29284.6|29244.3|313
1596776100000|2020-08-07 04:55:00|29294.2|29244.2|29309.2|29259.2|29310.6|29267.1|29282.6|29242.9|458
1596776400000|2020-08-07 05:00:00|29308.3|29258.3|29308.4|29258.4|29312.5|29276.5|29285.2|29251.4|477
1596776700000|2020-08-07 05:05:00|29309.5|29259.5|29318.2|29268.2|29319.4|29279.3|29295.7|29252|463
1596777000000|2020-08-07 05:10:00|29318.4|29268.4|29298.1|29278.1|29321.4|29285|29292.1|29258.1|496
1596777300000|2020-08-07 05:15:00|29295.4|29275.4|29309.1|29259.1|29311.7|29276.6|29287.7|29252.9|522
1596777600000|2020-08-07 05:20:00|29309.3|29259.3|29281.4|29261.4|29309.3|29275.1|29281.4|29245|564
1596777900000|2020-08-07 05:25:00|29283.9|29263.9|29300.2|29250.2|29305.9|29269.8|29281.4|29246.8|418
1596778200000|2020-08-07 05:30:00|29299.9|29249.9|29296.4|29246.4|29303.7|29266.1|29282.1|29244|535
1596778500000|2020-08-07 05:35:00|29296.9|29246.9|29297.7|29247.7|29300.5|29262.6|29276.1|29240.7|443
1596778800000|2020-08-07 05:40:00|29297.6|29247.6|29283.6|29233.6|29298|29256.8|29273.2|29231.6|429
1596779100000|2020-08-07 05:45:00|29285|29235|29278.3|29228.3|29291.7|29248.5|29262.8|29226|526
1596779400000|2020-08-07 05:50:00|29279.3|29229.3|29285.5|29235.5|29286|29246.7|29264.3|29224.9|432
1596779700000|2020-08-07 05:55:00|29285.6|29235.6|29279.9|29229.9|29287.7|29252.7|29265.3|29228.8|420
1596780000000|2020-08-07 06:00:00|29282.5|29232.5|29268.7|29248.7|29284.3|29250.5|29263.9|29223.2|613
1596780300000|2020-08-07 06:05:00|29267.9|29247.9|29287|29267|29299.1|29267.1|29251.5|29221.4|676
1596780600000|2020-08-07 06:10:00|29286.6|29266.6|29288.2|29268.2|29309.9|29272.4|29280.4|29250|616
1596780900000|2020-08-07 06:15:00|29288.4|29268.4|29270.6|29250.6|29300.4|29268.4|29265.4|29232|671
1596781200000|2020-08-07 06:20:00|29270.3|29250.3|29281.2|29261.2|29284.5|29261.2|29264.6|29231.3|583
1596781500000|2020-08-07 06:25:00|29281.7|29261.7|29310.7|29260.7|29329|29291.5|29278.1|29258.1|640
1596781800000|2020-08-07 06:30:00|29311.1|29261.1|29300.3|29280.3|29311.7|29284.7|29290.9|29260.3|564
1596782100000|2020-08-07 06:35:00|29300.5|29280.5|29300.4|29280.4|29313.4|29293.4|29297.8|29277.8|562
1596782400000|2020-08-07 06:40:00|29299.9|29279.9|29305.3|29255.3|29308|29284.4|29287.7|29254.3|579
1596782700000|2020-08-07 06:45:00|29304.4|29254.4|29310.6|29290.6|29332.4|29293.3|29260|29240|739
1596783000000|2020-08-07 06:50:00|29309.9|29289.9|29304|29284|29327.8|29295.9|29272|29251.4|756
1596783300000|2020-08-07 06:55:00|29304.2|29284.2|29336.3|29286.3|29337.9|29307.3|29276.9|29247.7|975
1596783600000|2020-08-07 07:00:00|29337.3|29287.3|29300.2|29280.2|29337.3|29303.1|29294|29264.5|876
1596783900000|2020-08-07 07:05:00|29301.4|29281.4|29282.4|29262.4|29307.8|29287.6|29269.8|29249.8|893
1596784200000|2020-08-07 07:10:00|29283|29263|29270.2|29250.2|29290.1|29270.1|29257.9|29237.9|887
1596784500000|2020-08-07 07:15:00|29270.1|29250.1|29252.1|29232.1|29272.2|29252.2|29235.7|29215.7|842
1596784800000|2020-08-07 07:20:00|29246.5|29226.5|29246.4|29226.4|29282.7|29262.7|29245.5|29225.5|777
1596785100000|2020-08-07 07:25:00|29246.7|29226.7|29264.3|29244.3|29266.3|29246.3|29244.7|29224.7|648
1596785400000|2020-08-07 07:30:00|29264.2|29244.2|29260.2|29240.2|29265.4|29245.4|29258.3|29238.3|840
1596785700000|2020-08-07 07:35:00|29261.1|29241.1|29270.7|29250.7|29275.9|29255.9|29258.5|29238.5|870
1596786000000|2020-08-07 07:40:00|29271.2|29251.2|29258.3|29238.3|29272|29252|29247.2|29227.2|849
1596786300000|2020-08-07 07:45:00|29257.2|29237.2|29269.1|29249.1|29270.5|29250.5|29254.7|29234.7|766
1596786600000|2020-08-07 07:50:00|29266.7|29246.7|29286.6|29266.6|29293.7|29273.7|29263.2|29243.2|771
1596786900000|2020-08-07 07:55:00|29286.3|29266.3|29270.9|29250.9|29292.3|29272.3|29267.7|29247.7|808
1596787200000|2020-08-07 08:00:00|29270.8|29250.8|29322.9|29302.9|29325.3|29305.3|29270.8|29250.8|821
1596787500000|2020-08-07 08:05:00|29323.3|29303.3|29323.6|29303.6|29327.2|29307.2|29316.9|29296.9|683
1596787800000|2020-08-07 08:10:00|29323.7|29303.7|29308.3|29288.3|29328.4|29308.4|29304|29284|834
1596788100000|2020-08-07 08:15:00|29307.7|29287.7|29283.4|29263.4|29310.9|29290.9|29281.8|29261.8|810
1596788400000|2020-08-07 08:20:00|29283.5|29263.5|29279.5|29259.5|29291.7|29271.7|29274.1|29254.1|650
1596788700000|2020-08-07 08:25:00|29280.9|29260.9|29285.6|29265.6|29285.7|29265.7|29275.3|29255.3|676
1596789000000|2020-08-07 08:30:00|29285.8|29265.8|29297.4|29277.4|29303.9|29283.9|29282.7|29262.7|670
1596789300000|2020-08-07 08:35:00|29297.5|29277.5|29286.7|29266.7|29297.7|29277.7|29283.4|29263.4|657
1596789600000|2020-08-07 08:40:00|29285|29265|29284.7|29264.7|29287.7|29267.7|29274.5|29254.5|834
1596789900000|2020-08-07 08:45:00|29285|29265|29281.5|29261.5|29288.4|29268.4|29278.1|29258.1|762
1596790200000|2020-08-07 08:50:00|29281.8|29261.8|29270.3|29250.3|29284.2|29264.2|29267.6|29247.6|622
1596790500000|2020-08-07 08:55:00|29270|29250|29268.7|29248.7|29274.5|29254.5|29266.7|29246.7|729
1596790800000|2020-08-07 09:00:00|29268.1|29248.1|29281.9|29261.9|29284|29264|29250.8|29230.8|772
1596791100000|2020-08-07 09:05:00|29283.4|29263.4|29278.6|29258.6|29301.8|29281.8|29278.4|29258.4|736
1596791400000|2020-08-07 09:10:00|29277.9|29257.9|29296.8|29276.8|29324.4|29304.4|29277.4|29257.4|815
1596791700000|2020-08-07 09:15:00|29297|29277|29293|29273|29301.4|29281.4|29281.4|29261.4|798
1596792000000|2020-08-07 09:20:00|29293.7|29273.7|29289.1|29269.1|29300|29280|29286.3|29266.3|775
1596792300000|2020-08-07 09:25:00|29289.4|29269.4|29289.6|29269.6|29295.5|29275.5|29282.3|29262.3|851
1596792600000|2020-08-07 09:30:00|29289.5|29269.5|29299.1|29279.1|29303.8|29283.8|29285.4|29265.4|872
1596792900000|2020-08-07 09:35:00|29299.7|29279.7|29310.9|29290.9|29325.5|29305.5|29299.1|29279.1|816
1596793200000|2020-08-07 09:40:00|29312.8|29292.8|29308.6|29288.6|29319.6|29299.6|29306.6|29286.6|769
1596793500000|2020-08-07 09:45:00|29308|29288|29309.6|29289.6|29311.2|29291.2|29301.3|29281.3|637
1596793800000|2020-08-07 09:50:00|29309.4|29289.4|29298.6|29278.6|29314.2|29294.2|29297.6|29277.6|583
1596794100000|2020-08-07 09:55:00|29298.4|29278.4|29299.3|29279.3|29310.3|29290.3|29297.9|29277.9|530
1596794400000|2020-08-07 10:00:00|29300.6|29280.6|29298.9|29278.9|29312.8|29292.8|29296.1|29276.1|636
1596794700000|2020-08-07 10:05:00|29297.9|29277.9|29297.9|29277.9|29304|29284|29288.3|29268.3|584
1596795000000|2020-08-07 10:10:00|29294.9|29274.9|29302.5|29282.5|29308.5|29288.5|29294.9|29274.9|625
1596795300000|2020-08-07 10:15:00|29302.1|29282.1|29298.7|29278.7|29307.3|29287.3|29293.7|29273.7|621
1596795600000|2020-08-07 10:20:00|29299.2|29279.2|29280|29260|29301.2|29281.2|29271.8|29251.8|648
1596795900000|2020-08-07 10:25:00|29280.6|29260.6|29285.5|29265.5|29300.5|29280.5|29257.8|29237.8|737
1596796200000|2020-08-07 10:30:00|29285.7|29265.7|29281.5|29261.5|29308|29288|29276.8|29256.8|762
1596796500000|2020-08-07 10:35:00|29282.6|29262.6|29277.5|29257.5|29309.1|29289.1|29269.5|29249.5|668
1596796800000|2020-08-07 10:40:00|29277.9|29257.9|29284|29264|29297.8|29277.8|29262.8|29242.8|762
1596797100000|2020-08-07 10:45:00|29283.7|29263.7|29271.4|29251.4|29291.6|29271.6|29263|29243|732
1596797400000|2020-08-07 10:50:00|29271.2|29251.2|29265.6|29245.6|29274.5|29254.5|29263.3|29243.3|635
1596797700000|2020-08-07 10:55:00|29266.6|29246.6|29263|29243|29272.7|29252.7|29262.5|29242.5|761
1596798000000|2020-08-07 11:00:00|29263.1|29243.1|29264.6|29244.6|29276.9|29256.9|29261.9|29241.9|706
1596798300000|2020-08-07 11:05:00|29264.8|29244.8|29261.8|29241.8|29267|29247|29257.1|29237.1|520
1596798600000|2020-08-07 11:10:00|29261.7|29241.7|29260.8|29240.8|29271.6|29251.6|29258.8|29238.8|576
1596798900000|2020-08-07 11:15:00|29260.9|29240.9|29266.1|29246.1|29267.5|29247.5|29252|29232|549
1596799200000|2020-08-07 11:20:00|29265.9|29245.9|29264.1|29244.1|29267.4|29247.4|29256.4|29236.4|559
1596799500000|2020-08-07 11:25:00|29263.9|29243.9|29275.1|29255.1|29277|29257|29262.5|29242.5|660
1596799800000|2020-08-07 11:30:00|29275.6|29255.6|29263.4|29243.4|29279|29259|29261.9|29241.9|645
1596800100000|2020-08-07 11:35:00|29263.5|29243.5|29275|29255|29275.1|29255.1|29257.3|29237.3|583
1596800400000|2020-08-07 11:40:00|29275.4|29255.4|29283.6|29263.6|29289.5|29269.5|29274.4|29254.4|634
1596800700000|2020-08-07 11:45:00|29283.9|29263.9|29288.1|29268.1|29288.7|29268.7|29276.2|29256.2|681
1596801000000|2020-08-07 11:50:00|29288|29268|29287.6|29267.6|29293.6|29273.6|29279.3|29259.3|612
1596801300000|2020-08-07 11:55:00|29286.8|29266.8|29277.1|29257.1|29291.2|29271.2|29273.3|29253.3|645
1596801600000|2020-08-07 12:00:00|29276.9|29256.9|29285.5|29265.5|29287.1|29267.1|29270.1|29250.1|772
1596801900000|2020-08-07 12:05:00|29284.5|29264.5|29284.1|29264.1|29285.7|29265.7|29276.6|29256.6|645
1596802200000|2020-08-07 12:10:00|29284.2|29264.2|29283.1|29263.1|29288.5|29268.5|29278.2|29258.2|614
1596802500000|2020-08-07 12:15:00|29283.9|29263.9|29299.9|29279.9|29300.8|29280.8|29281|29261|606
1596802800000|2020-08-07 12:20:00|29299.4|29279.4|29276.7|29256.7|29300.4|29280.4|29273.5|29253.5|751
1596803100000|2020-08-07 12:25:00|29276.9|29256.9|29285.8|29227.6|29292.7|29258.9|29262.5|29221.7|716
1596803400000|2020-08-07 12:30:00|29289.3|29227|29265.8|29245.8|29317.5|29297.5|29246|29219.9|1104
1596803700000|2020-08-07 12:35:00|29264.7|29244.7|29278.3|29258.3|29299.3|29279.3|29263.9|29243.9|1032
1596804000000|2020-08-07 12:40:00|29279|29259|29226.3|29206.3|29279|29259|29213|29193|1019
1596804300000|2020-08-07 12:45:00|29226.5|29206.5|29227.3|29207.3|29246.1|29226.1|29220.5|29200.5|941
1596804600000|2020-08-07 12:50:00|29226.6|29206.6|29217.9|29197.9|29233.5|29213.5|29209.1|29189.1|815
1596804900000|2020-08-07 12:55:00|29217.2|29197.2|29244.2|29224.2|29245.7|29225.7|29217|29197|844
1596805200000|2020-08-07 13:00:00|29244|29224|29258.8|29238.8|29264.3|29244.3|29238.6|29218.6|902
1596805500000|2020-08-07 13:05:00|29258.6|29238.6|29297.3|29277.3|29300.6|29280.6|29256.7|29236.7|906
1596805800000|2020-08-07 13:10:00|29297.4|29277.4|29337.6|29317.6|29354.9|29334.9|29294.8|29274.8|1035
1596806100000|2020-08-07 13:15:00|29336.7|29316.7|29400.1|29380.1|29404.7|29384.7|29331.4|29311.4|997
1596806400000|2020-08-07 13:20:00|29399.5|29379.5|29494.6|29474.6|29501.4|29475.9|29394|29374|1006
1596806700000|2020-08-07 13:25:00|29495|29475|29508.1|29488.1|29525.8|29500.4|29485.2|29449.1|1017
1596807000000|2020-08-07 13:30:00|29509.7|29489.7|29473.5|29423.5|29518.3|29493|29465.6|29422.3|1026
1596807300000|2020-08-07 13:35:00|29474.5|29424.5|29496.1|29476.1|29519.4|29489.2|29460.2|29424.5|1048
1596807600000|2020-08-07 13:40:00|29495.3|29475.3|29497.8|29477.8|29504.4|29484.4|29487|29467|991
1596807900000|2020-08-07 13:45:00|29496.9|29476.9|29490.5|29470.5|29526.9|29495.3|29464.2|29435.6|1085
1596808200000|2020-08-07 13:50:00|29490.3|29470.3|29494.4|29474.4|29537.9|29515|29487.6|29467.6|947
1596808500000|2020-08-07 13:55:00|29495.6|29475.6|29473.2|29453.2|29500|29480|29471.4|29451.4|879
1596808800000|2020-08-07 14:00:00|29472.7|29452.7|29533.5|29513.5|29546.3|29526.3|29471.5|29451.5|1014
1596809100000|2020-08-07 14:05:00|29525.1|29505.1|29541.3|29521.3|29562.1|29542.1|29521.1|29501.1|988
1596809400000|2020-08-07 14:10:00|29540.5|29520.5|29501.6|29481.6|29548.9|29528.9|29492.7|29463.1|922
1596809700000|2020-08-07 14:15:00|29501.3|29481.3|29511.8|29491.8|29519.6|29496|29494.3|29467.9|871
1596810000000|2020-08-07 14:20:00|29511.9|29491.9|29494.1|29474.1|29521.8|29501.8|29493.5|29473.5|940
1596810300000|2020-08-07 14:25:00|29494.5|29474.5|29452.4|29432.4|29497.8|29477.8|29450.5|29430.5|859
1596810600000|2020-08-07 14:30:00|29452.7|29432.7|29412.3|29392.3|29465.5|29436.4|29408.4|29388.4|956
1596810900000|2020-08-07 14:35:00|29412.6|29392.6|29385.6|29365.6|29424.6|29404.6|29384.5|29364.5|840
1596811200000|2020-08-07 14:40:00|29385.7|29365.7|29376.1|29356.1|29403.5|29383.5|29371.2|29351.2|851
1596811500000|2020-08-07 14:45:00|29375.2|29355.2|29371.3|29351.3|29383.7|29363.7|29358.8|29338.8|850
1596811800000|2020-08-07 14:50:00|29370.7|29350.7|29351.8|29331.8|29378.7|29358.7|29342.9|29322.9|872
1596812100000|2020-08-07 14:55:00|29351.7|29331.7|29349.6|29329.6|29356.1|29336.1|29329.5|29309.5|879
1596812400000|2020-08-07 15:00:00|29349.5|29329.5|29357.6|29337.6|29365.5|29345.5|29347.7|29327.7|833
1596812700000|2020-08-07 15:05:00|29357.1|29337.1|29342.3|29322.3|29366.2|29346.2|29341|29321|677
1596813000000|2020-08-07 15:10:00|29342.5|29322.5|29360.2|29340.2|29360.6|29340.6|29332.9|29312.9|746
1596813300000|2020-08-07 15:15:00|29359.7|29339.7|29357.7|29337.7|29360.1|29340.1|29341.4|29321.4|721
1596813600000|2020-08-07 15:20:00|29357.9|29337.9|29357.6|29337.6|29362.2|29342.2|29347.7|29327.7|696
1596813900000|2020-08-07 15:25:00|29359.3|29339.3|29360.2|29340.2|29373.8|29342.5|29347.3|29323.8|761
1596814200000|2020-08-07 15:30:00|29360.4|29340.4|29370.6|29350.6|29392.2|29357|29354.5|29330.4|788
1596814500000|2020-08-07 15:35:00|29369.3|29349.3|29397.6|29347.6|29402.4|29366.5|29365.3|29330.4|847
1596814800000|2020-08-07 15:40:00|29396.6|29346.6|29404.7|29354.7|29409.5|29370.9|29384.3|29340.3|770
1596815100000|2020-08-07 15:45:00|29401.8|29351.8|29414.1|29364.1|29418.3|29379.8|29381.6|29347|816
1596815400000|2020-08-07 15:50:00|29413.7|29363.7|29395.8|29375.8|29413.7|29384.4|29385.5|29362.5|814
1596815700000|2020-08-07 15:55:00|29395.2|29375.2|29395.3|29375.3|29403.2|29383.2|29382.5|29362.5|712
1596816000000|2020-08-07 16:00:00|29394.8|29374.8|29383.6|29363.6|29396|29376|29382.8|29362.8|649
1596816300000|2020-08-07 16:05:00|29383.8|29363.8|29392.3|29372.3|29395.8|29375.8|29382|29362|663
1596816600000|2020-08-07 16:10:00|29392.4|29372.4|29392.9|29372.9|29395.6|29375.6|29385.4|29365.4|566
1596816900000|2020-08-07 16:15:00|29393.4|29373.4|29385.4|29365.4|29397.3|29377.3|29383.1|29363.1|565
1596817200000|2020-08-07 16:20:00|29385.5|29365.5|29387.2|29367.2|29402.3|29382.3|29378.4|29358.4|667
1596817500000|2020-08-07 16:25:00|29385.8|29365.8|29386.7|29366.7|29398.2|29378.2|29382.9|29362.9|623
1596817800000|2020-08-07 16:30:00|29389.2|29369.2|29391.6|29371.6|29398.4|29378.4|29387.2|29367.2|616
1596818100000|2020-08-07 16:35:00|29392.3|29372.3|29387.3|29367.3|29396.9|29376.9|29382.4|29362.4|636
1596818400000|2020-08-07 16:40:00|29386.2|29366.2|29400.9|29380.9|29403.1|29383.1|29385.2|29365.2|548
1596818700000|2020-08-07 16:45:00|29401.1|29381.1|29406.6|29386.6|29406.7|29386.7|29390.5|29370.5|565
1596819000000|2020-08-07 16:50:00|29405.5|29385.5|29402.3|29382.3|29411.5|29391.5|29398.5|29378.5|642
1596819300000|2020-08-07 16:55:00|29401.9|29381.9|29408|29388|29409.5|29389.5|29397.1|29377.1|657
1596819600000|2020-08-07 17:00:00|29408.3|29388.3|29401.2|29381.2|29410.9|29390.9|29394.6|29374.6|666
1596819900000|2020-08-07 17:05:00|29402.3|29382.3|29411|29391|29415.4|29395.4|29400.7|29380.7|779
1596820200000|2020-08-07 17:10:00|29411.1|29391.1|29408.4|29388.4|29415.2|29395.2|29406.8|29386.8|694
1596820500000|2020-08-07 17:15:00|29408.1|29388.1|29409.7|29389.7|29415.1|29395.1|29405.7|29385.7|598
1596820800000|2020-08-07 17:20:00|29410.5|29390.5|29407.6|29387.6|29413|29393|29402.9|29382.9|608
1596821100000|2020-08-07 17:25:00|29407.9|29387.9|29405.5|29385.5|29409.8|29389.8|29399.6|29379.6|512
1596821400000|2020-08-07 17:30:00|29405.7|29385.7|29404.4|29384.4|29406.8|29386.8|29399.5|29379.5|494
1596821700000|2020-08-07 17:35:00|29404|29384|29404|29384|29405.7|29385.7|29396.5|29376.5|576
1596822000000|2020-08-07 17:40:00|29403.9|29383.9|29399.2|29379.2|29410.3|29390.3|29398.1|29378.1|507
1596822300000|2020-08-07 17:45:00|29399.8|29379.8|29392.2|29372.2|29403.9|29383.9|29390.1|29370.1|528
1596822600000|2020-08-07 17:50:00|29392.1|29372.1|29391.1|29371.1|29397.6|29377.6|29389.8|29369.8|558
1596822900000|2020-08-07 17:55:00|29391.3|29371.3|29391.5|29371.5|29394.6|29374.6|29384.1|29364.1|463
1596823200000|2020-08-07 18:00:00|29391.2|29371.2|29389.8|29369.8|29394.3|29374.3|29385|29365|566
1596823500000|2020-08-07 18:05:00|29390|29370|29395.2|29375.2|29397.3|29377.3|29386.6|29366.6|578
1596823800000|2020-08-07 18:10:00|29396.9|29376.9|29394.2|29374.2|29396.9|29376.9|29390|29370|517
1596824100000|2020-08-07 18:15:00|29393.8|29373.8|29401.2|29381.2|29401.2|29381.2|29386.5|29366.5|548
1596824400000|2020-08-07 18:20:00|29401.5|29381.5|29396|29376|29404.6|29384.6|29395.1|29375.1|492
1596824700000|2020-08-07 18:25:00|29396.1|29376.1|29390.6|29370.6|29399.2|29379.2|29386.4|29366.4|511
1596825000000|2020-08-07 18:30:00|29390.3|29370.3|29395.8|29375.8|29406.7|29386.7|29385.2|29365.2|615
1596825300000|2020-08-07 18:35:00|29395.9|29375.9|29402|29382|29408.8|29388.8|29392.9|29372.9|554
1596825600000|2020-08-07 18:40:00|29400.9|29380.9|29398.3|29378.3|29411.5|29391.5|29393.4|29373.4|575
1596825900000|2020-08-07 18:45:00|29397.4|29377.4|29405|29385|29409.2|29389.2|29396.9|29376.9|526
1596826200000|2020-08-07 18:50:00|29405.1|29385.1|29405.2|29385.2|29407.1|29387.1|29398.7|29378.7|429
1596826500000|2020-08-07 18:55:00|29405.3|29385.3|29406.2|29386.2|29407.8|29387.8|29400.1|29380.1|507
1596826800000|2020-08-07 19:00:00|29407|29387|29400.7|29380.7|29411.7|29391.7|29396.3|29376.3|557
1596827100000|2020-08-07 19:05:00|29401.2|29381.2|29399.5|29379.5|29405.6|29385.6|29398|29378|474
1596827400000|2020-08-07 19:10:00|29399.2|29379.2|29403.6|29383.6|29407.9|29387.9|29398.3|29378.3|573
1596827700000|2020-08-07 19:15:00|29403.3|29383.3|29405.8|29385.8|29408.2|29388.2|29398.7|29378.7|492
1596828000000|2020-08-07 19:20:00|29405.7|29385.7|29402.2|29382.2|29407.6|29387.6|29397.9|29377.9|432
1596828300000|2020-08-07 19:25:00|29402.1|29382.1|29404.1|29384.1|29404.3|29384.3|29397.2|29377.2|511
1596828600000|2020-08-07 19:30:00|29418.2|29368.2|29409.7|29359.7|29421.3|29382.6|29393.3|29346.6|716
1596828900000|2020-08-07 19:35:00|29408.8|29358.8|29416.2|29351.9|29418.3|29364.4|29404.7|29350.3|718
1596829200000|2020-08-07 19:40:00|29413.6|29354.2|29409.4|29354.4|29420.8|29362.9|29404.3|29348.9|679
1596829500000|2020-08-07 19:45:00|29410.1|29354.3|29409.1|29350.2|29418|29360.4|29403.3|29348.1|511
1596829800000|2020-08-07 19:50:00|29407.5|29350.6|29403.7|29352.7|29419.9|29359|29400.4|29343.9|598
1596830100000|2020-08-07 19:55:00|29408.2|29350|29402.4|29352.4|29412.3|29355.7|29397.4|29339|603
1596830400000|2020-08-07 20:00:00|29402.3|29352.3|29395.6|29345.6|29407.2|29357.2|29386.7|29336.7|539
1596830700000|2020-08-07 20:05:00|29396|29346|29405.3|29355.3|29408.2|29358.2|29387.9|29337.9|446
1596831000000|2020-08-07 20:10:00|29405.8|29355.8|29402|29352|29412.9|29362.9|29385.6|29335.6|406
1596831300000|2020-08-07 20:15:00|29401.9|29351.9|29401|29351|29402.5|29352.5|29393.8|29343.8|105
1596831600000|2020-08-07 20:20:00|29401.5|29351.5|29394|29344|29401.5|29351.5|29379|29329|284
1596831900000|2020-08-07 20:25:00|29393.9|29343.9|29394|29344|29403.6|29353.6|29378.3|29328.3|186
1596832200000|2020-08-07 20:30:00|29396.9|29346.9|29391.1|29341.1|29397.8|29347.8|29389.1|29339.1|161
1596832500000|2020-08-07 20:35:00|29391.2|29341.2|29393|29343|29412.8|29343|29386|29323.2|206
1596832800000|2020-08-07 20:40:00|29392.7|29342.7|29401.6|29351.6|29418.5|29355.1|29388.3|29328.3|213
1596833100000|2020-08-07 20:45:00|29399.5|29349.5|29400.5|29350.5|29402.8|29352.8|29386|29336|213
1596833400000|2020-08-07 20:50:00|29400.6|29350.6|29396.1|29346.1|29405.7|29355.7|29392.9|29342.9|242
1596833700000|2020-08-07 20:55:00|29397.6|29347.6|29421.5|29311.5|29424|29359.1|29387.7|29301|183
1597003200000|2020-08-09 20:00:00|29417|29288|29406.8|29336.8|29437.5|29336.8|29406.8|29288|7
1597003500000|2020-08-09 20:05:00|29424.5|29289.5|29406.8|29336.8|29438.5|29336.8|29406.8|29289.5|3
1597003800000|2020-08-09 20:10:00|29438.5|29303.5|29438.5|29303.5|29438.5|29303.5|29438.5|29303.5|1
1597004100000|2020-08-09 20:15:00|29424.5|29289.5|29425|29290|29425|29336.8|29406.8|29289.5|3
1597004400000|2020-08-09 20:20:00|29438.5|29303.5|29406.8|29336.8|29438.5|29336.8|29406.8|29302.5|3
1597004700000|2020-08-09 20:25:00|29437.5|29302.5|29437.5|29302.5|29437.5|29302.5|29437.5|29302.5|1
1597005300000|2020-08-09 20:35:00|29413|29287|29413|29287|29414|29330.6|29399.8|29286|16
1597005600000|2020-08-09 20:40:00|29400.6|29289|29400.6|29330.6|29413|29330.6|29400.4|29289|5
1597005900000|2020-08-09 20:45:00|29432.5|29297.5|29432.5|29297.5|29432.5|29297.5|29427|29292|3
1597006200000|2020-08-09 20:50:00|29400.6|29330.6|29414|29303|29417|29331.9|29400.6|29290|10
1597006500000|2020-08-09 20:55:00|29400.6|29330.6|29399.6|29329.6|29414.4|29330.6|29397.5|29303|48
1597006800000|2020-08-09 21:00:00|29400.6|29330.6|29403.3|29333.3|29420|29340.5|29398.2|29289|14
1597007100000|2020-08-09 21:05:00|29405.5|29335.5|29405.5|29335.5|29405.5|29335.5|29405.5|29335.5|1
1597007400000|2020-08-09 21:10:00|29404.8|29334.8|29407|29337|29423|29340.1|29404.8|29294|22
1597008000000|2020-08-09 21:20:00|29413|29298|29428.2|29317.4|29428.2|29339.9|29400.5|29295|63
1597008300000|2020-08-09 21:25:00|29428.3|29317.3|29429.1|29317|29429.1|29340|29405.2|29316.8|48
1597008600000|2020-08-09 21:30:00|29427.4|29315.3|29427.3|29311.6|29430.2|29340|29407.1|29292.5|126
1597008900000|2020-08-09 21:35:00|29426|29317.1|29423.6|29308.6|29429.7|29337.6|29407.2|29294.3|89
1597009200000|2020-08-09 21:40:00|29425.3|29310.3|29412.2|29333.5|29430.2|29334.9|29411.1|29306.8|159
1597009500000|2020-08-09 21:45:00|29413|29332.5|29419.3|29321.4|29433.8|29340|29411.9|29308.8|143
1597009800000|2020-08-09 21:50:00|29422.7|29323.7|29417.7|29322|29432|29348.3|29411|29312.9|177
1597010100000|2020-08-09 21:55:00|29415.2|29334.5|29416.6|29330.4|29430.8|29346.5|29412.2|29317.3|151
1597010400000|2020-08-09 22:00:00|29415.9|29331.8|29412.6|29326.4|29430|29337.8|29406.2|29298.2|461
1597010700000|2020-08-09 22:05:00|29412.5|29328.6|29413.4|29328.6|29422.6|29344|29404|29319|311
1597011000000|2020-08-09 22:10:00|29409.6|29324.7|29409.7|29333.8|29420.1|29348.7|29405.9|29324.7|351
1597011300000|2020-08-09 22:15:00|29409.9|29334.5|29406.1|29341.8|29411|29353.5|29396.5|29323.9|265
1597011600000|2020-08-09 22:20:00|29408|29345.8|29431|29366.9|29436.7|29380.2|29402.6|29330.6|448
1597011900000|2020-08-09 22:25:00|29431.7|29364.9|29432.9|29363.7|29438.3|29381.2|29423.1|29355.1|338
1597012200000|2020-08-09 22:30:00|29432.7|29360.6|29419.8|29349.1|29433.5|29376|29408.9|29338.7|407
1597012500000|2020-08-09 22:35:00|29419.4|29349|29418.1|29361.8|29424.9|29366.8|29411.7|29348.5|342
1597012800000|2020-08-09 22:40:00|29419.8|29361.4|29415.1|29358.6|29421.8|29366.8|29407|29349.4|378
1597013100000|2020-08-09 22:45:00|29415.7|29358.3|29420.7|29360.3|29427.5|29368.6|29409|29351|337
1597013400000|2020-08-09 22:50:00|29422.7|29360.8|29423.8|29365.4|29441.5|29369.5|29416.6|29351.1|354
1597013700000|2020-08-09 22:55:00|29424.4|29364.1|29434.5|29369.6|29435|29373.5|29416.2|29355.3|476
1597014000000|2020-08-09 23:00:00|29431.9|29368.6|29422|29354.6|29435.2|29371|29411.8|29353.1|409
1597014300000|2020-08-09 23:05:00|29414.5|29352.8|29415.8|29355.6|29425.3|29363|29408.6|29349.5|467
1597014600000|2020-08-09 23:10:00|29412.2|29351|29416.7|29355.8|29429.5|29364.7|29408.8|29345.4|435
1597014900000|2020-08-09 23:15:00|29418|29356.2|29420.3|29348.9|29425.8|29364.8|29411.6|29345.3|382
1597015200000|2020-08-09 23:20:00|29419|29347.9|29419.5|29360.4|29424.6|29368.8|29411.8|29347.9|375
1597015500000|2020-08-09 23:25:00|29419|29361.5|29420.3|29361.2|29429.4|29369|29414|29350.5|329
1597015800000|2020-08-09 23:30:00|29420.1|29358|29421.5|29357.1|29504.8|29389.8|29414.9|29341.5|621
1597016100000|2020-08-09 23:35:00|29421.4|29357.3|29422.7|29347.1|29431|29362.9|29411.4|29343.7|498
1597016400000|2020-08-09 23:40:00|29424|29347.6|29421.2|29354.4|29433.2|29363.2|29411.3|29341.1|511
1597016700000|2020-08-09 23:45:00|29421.1|29354.1|29414|29352.6|29427.1|29361.3|29412|29345|503
1597017000000|2020-08-09 23:50:00|29419.9|29348|29419.4|29352.7|29432.2|29362.7|29412.4|29339.5|343
1597017300000|2020-08-09 23:55:00|29421.4|29351|29420.6|29357.7|29427.3|29361.2|29410.8|29345.9|356
1597017600000|2020-08-10 00:00:00|29415.6|29357.4|29418.3|29350.5|29426|29363.5|29406.8|29342|597
1597017900000|2020-08-10 00:05:00|29412.8|29349.2|29404.2|29342.4|29413.1|29358.5|29393.9|29339.3|655
1597018200000|2020-08-10 00:10:00|29401|29344|29389.9|29339.9|29404.8|29348.8|29379.7|29329.7|497
1597018500000|2020-08-10 00:15:00|29394.8|29336.1|29379.2|29329.2|29394.8|29338.9|29376.2|29326.2|575
1597018800000|2020-08-10 00:20:00|29378.7|29328.7|29384.3|29334.3|29387.1|29336.4|29375.5|29325.5|511
1597019100000|2020-08-10 00:25:00|29383.1|29333.1|29379|29329|29389.6|29339.6|29377.4|29327.4|402
1597019400000|2020-08-10 00:30:00|29383|29333|29380.1|29330.1|29391.7|29335.1|29374.7|29324.7|461
1597019700000|2020-08-10 00:35:00|29379.2|29329.2|29379|29329|29389.6|29334.4|29374.3|29324.3|475
1597020000000|2020-08-10 00:40:00|29383.4|29329.5|29383.3|29330.1|29396.4|29337|29377.8|29327.8|515
1597020300000|2020-08-10 00:45:00|29384.1|29333.2|29378|29328|29387.8|29334|29374.8|29324.8|454
1597020600000|2020-08-10 00:50:00|29375.3|29325.3|29373.1|29323.1|29381.6|29331.6|29369.8|29319.8|611
1597020900000|2020-08-10 00:55:00|29373.6|29323.6|29372|29322|29375.6|29325.6|29365.7|29315.7|508
1597021200000|2020-08-10 01:00:00|29373.5|29323.5|29382|29332|29386.9|29334.7|29372.4|29322.4|622
1597021500000|2020-08-10 01:05:00|29381.9|29331.9|29383.6|29333.6|29386.9|29336.9|29379.5|29328.2|490
1597021800000|2020-08-10 01:10:00|29383.8|29333.8|29376.8|29326.8|29385.8|29335.8|29371.4|29321.4|637
1597022100000|2020-08-10 01:15:00|29378.3|29328.3|29373.8|29323.8|29386|29333.2|29365.3|29315.3|598
1597022400000|2020-08-10 01:20:00|29373.4|29323.4|29381.9|29331.9|29389.2|29335.6|29369.8|29319.8|535
1597022700000|2020-08-10 01:25:00|29383|29333|29382|29332|29385|29335|29376.9|29326.9|563
1597023000000|2020-08-10 01:30:00|29382.4|29332.4|29373.5|29323.5|29382.4|29332.4|29369.5|29316.3|524
1597023300000|2020-08-10 01:35:00|29376.1|29326.1|29366.4|29316.4|29379|29326.1|29363.3|29313.3|545
1597023600000|2020-08-10 01:40:00|29365.6|29315.6|29370.7|29320.7|29382.5|29322.2|29362.8|29312.8|587
1597023900000|2020-08-10 01:45:00|29367.4|29317.4|29367.8|29317.8|29379.1|29325|29364.4|29314.4|526
1597024200000|2020-08-10 01:50:00|29371.3|29316.4|29376.1|29326.1|29380.2|29330.2|29367.2|29316.4|552
1597024500000|2020-08-10 01:55:00|29376.4|29326.4|29372.5|29322.5|29379.8|29328.3|29369.5|29319.5|569
1597024800000|2020-08-10 02:00:00|29372.8|29322.8|29374.3|29324.3|29382.4|29330.8|29368.3|29318.3|598
1597025100000|2020-08-10 02:05:00|29374.1|29324.1|29366.7|29316.7|29389.2|29327.6|29358.4|29284.5|563
1597025400000|2020-08-10 02:10:00|29364.4|29314.4|29363.4|29313.4|29380.9|29317.4|29358.7|29299.6|425
1597025700000|2020-08-10 02:15:00|29364.3|29314.3|29354.9|29304.9|29368.4|29316.3|29350|29300|496
1597026000000|2020-08-10 02:20:00|29354.6|29304.6|29357|29307|29360.9|29310.2|29351.5|29301.5|380
1597026300000|2020-08-10 02:25:00|29358.2|29308.2|29361.1|29310.1|29371.4|29314.3|29354.5|29303.6|358
1597026600000|2020-08-10 02:30:00|29359.7|29309.7|29356|29306|29369.5|29315.1|29348.4|29296.2|515
1597026900000|2020-08-10 02:35:00|29354.5|29304.5|29360.5|29310.5|29364.7|29314.3|29349.6|29298.2|480
1597027200000|2020-08-10 02:40:00|29362.1|29309.9|29358.6|29308.6|29368.2|29317.9|29355|29305|449
1597027500000|2020-08-10 02:45:00|29357.9|29307.9|29361.3|29311.3|29364.6|29313.2|29353.9|29303.9|487
1597027800000|2020-08-10 02:50:00|29361.6|29311.6|29367.2|29317.2|29368.5|29318.5|29358.4|29308.4|523
1597028100000|2020-08-10 02:55:00|29367|29317|29368|29318|29373.1|29321.8|29364|29314|486
1597028400000|2020-08-10 03:00:00|29369.4|29319.4|29372.1|29322.1|29376.7|29326.7|29365.1|29315.1|492
1597028700000|2020-08-10 03:05:00|29376.6|29326.6|29376|29326|29378.4|29328.4|29373.5|29323.5|360
1597029000000|2020-08-10 03:10:00|29377.2|29327.2|29372.2|29317.6|29386.5|29328.9|29357.6|29295.6|500
1597029300000|2020-08-10 03:15:00|29370.8|29316.2|29365|29315|29381.9|29326.7|29361.7|29309.6|443
1597029600000|2020-08-10 03:20:00|29367.8|29317.8|29363.7|29313.7|29382.2|29322.5|29358.7|29301.3|389
1597029900000|2020-08-10 03:25:00|29363.4|29313.4|29359.2|29309.2|29370.9|29318.4|29358.6|29308.6|391
1597030200000|2020-08-10 03:30:00|29360.1|29310.1|29366.2|29316.2|29373.7|29318.5|29359.1|29306.3|385
1597030500000|2020-08-10 03:35:00|29366.4|29316.4|29365|29315|29369.3|29318.8|29361.4|29310.2|401
1597030800000|2020-08-10 03:40:00|29365.2|29315.2|29366.5|29316.5|29371|29319.1|29362.7|29312.2|297
1597031100000|2020-08-10 03:45:00|29366.7|29316.7|29365.1|29315.1|29370.5|29320.1|29361.8|29311.4|399
1597031400000|2020-08-10 03:50:00|29365.9|29315.8|29362.3|29312.3|29369|29319|29356.7|29306.7|418
1597031700000|2020-08-10 03:55:00|29361.9|29311.9|29360.3|29310.3|29366|29313.4|29357.6|29307.6|329
1597032000000|2020-08-10 04:00:00|29361.7|29311.7|29358.3|29308.3|29366.9|29316.9|29353.2|29303.2|387
1597032300000|2020-08-10 04:05:00|29358.6|29308.6|29359.9|29309.9|29367.1|29317.1|29355.8|29305.8|380
1597032600000|2020-08-10 04:10:00|29360.9|29310.9|29357.2|29307.2|29364.5|29314.5|29355.9|29305.9|326
1597032900000|2020-08-10 04:15:00|29357.9|29307.9|29361.4|29311.4|29363.6|29313.6|29356.5|29306.5|343
1597033200000|2020-08-10 04:20:00|29361.1|29311.1|29364.2|29314.2|29370.6|29330.8|29348.7|29308.5|353
1597033500000|2020-08-10 04:25:00|29364.3|29314.3|29365.5|29315.5|29366.9|29316.9|29358.6|29308.6|325
1597033800000|2020-08-10 04:30:00|29365.7|29315.7|29362.6|29312.6|29366.4|29316.4|29358.3|29308.3|371
1597034100000|2020-08-10 04:35:00|29362.3|29312.3|29363|29313|29370|29319.5|29352.9|29302.9|600
1597034400000|2020-08-10 04:40:00|29364.3|29314.3|29363.5|29313.5|29367|29317|29357.1|29306.2|719
1597034700000|2020-08-10 04:45:00|29364|29314|29367.7|29317.7|29373.3|29323.3|29361.1|29311.1|394
1597035000000|2020-08-10 04:50:00|29368.2|29318.2|29368.3|29318.3|29372|29322|29363.7|29313.7|288
1597035300000|2020-08-10 04:55:00|29368.1|29318.1|29377.7|29327.7|29379|29329|29364.3|29314.3|491
1597035600000|2020-08-10 05:00:00|29377.6|29327.6|29375.7|29325.7|29378.1|29328.1|29370.3|29320.3|587
1597035900000|2020-08-10 05:05:00|29375.5|29325.5|29378.2|29328.2|29380|29330|29367.7|29317.7|598
1597036200000|2020-08-10 05:10:00|29378|29328|29367.5|29317.5|29384.4|29332|29360.2|29285.3|556
1597036500000|2020-08-10 05:15:00|29367.7|29317.7|29367.1|29317.1|29371.9|29332.6|29352|29313.3|588
1597036800000|2020-08-10 05:20:00|29364.6|29314.6|29367.2|29317.2|29368.1|29318.1|29364|29314|300
1597037100000|2020-08-10 05:25:00|29367.3|29317.3|29373.4|29323.4|29374.2|29324.2|29365.1|29315.1|271
1597037400000|2020-08-10 05:30:00|29373.7|29323.7|29368.4|29318.4|29374.4|29324.4|29367.6|29317.6|325
1597037700000|2020-08-10 05:35:00|29368|29318|29368.9|29318.9|29369.8|29319.8|29364.4|29314.4|317
1597038000000|2020-08-10 05:40:00|29370.6|29320.6|29367.3|29317.3|29372.1|29322.1|29365.7|29315.7|354
1597038300000|2020-08-10 05:45:00|29367.2|29317.2|29370.8|29320.8|29375.9|29325.9|29363|29313|363
1597038600000|2020-08-10 05:50:00|29370.7|29320.7|29369.6|29319.6|29373.7|29323.7|29366.5|29316.5|399
1597038900000|2020-08-10 05:55:00|29369.5|29319.5|29364.1|29314.1|29371.6|29321.6|29362.4|29312.4|416
1597039200000|2020-08-10 06:00:00|29366.9|29316.9|29376.1|29326.1|29381.6|29340.4|29355.6|29315.6|690
1597039500000|2020-08-10 06:05:00|29376.3|29326.3|29362.8|29312.8|29381.9|29347|29349.4|29312.8|570
1597039800000|2020-08-10 06:10:00|29360.2|29310.2|29370.9|29320.9|29380.1|29341.6|29352.2|29306.9|564
1597040100000|2020-08-10 06:15:00|29367.1|29317.1|29349|29299|29382.7|29332.7|29334|29298.6|600
1597040400000|2020-08-10 06:20:00|29350.5|29300.5|29393.5|29343.5|29403.7|29369.9|29334.1|29296.6|714
1597040700000|2020-08-10 06:25:00|29393.2|29343.2|29393.9|29373.9|29414.3|29377|29362.4|29329.5|747
1597041000000|2020-08-10 06:30:00|29394.6|29374.6|29409.3|29389.3|29436|29416|29391.5|29371.5|908
1597041300000|2020-08-10 06:35:00|29410|29390|29434.5|29414.5|29436.1|29416.1|29387.4|29367.4|737
1597041600000|2020-08-10 06:40:00|29433.9|29413.9|29406.3|29386.3|29440.9|29420.9|29393.2|29373.2|826
1597041900000|2020-08-10 06:45:00|29406.6|29386.6|29440.3|29420.3|29452.9|29432.9|29404.1|29384.1|813
1597042200000|2020-08-10 06:50:00|29441.2|29421.2|29429.4|29409.4|29460.2|29440.2|29418.9|29398.9|762
1597042500000|2020-08-10 06:55:00|29430.3|29410.3|29435.5|29415.5|29439.8|29419.8|29418.6|29398.6|796
1597042800000|2020-08-10 07:00:00|29433.8|29413.8|29453.1|29433.1|29454.7|29434.7|29404.8|29384.8|864
1597043100000|2020-08-10 07:05:00|29452.1|29432.1|29447.6|29427.6|29458.2|29438.2|29406.2|29386.2|911
1597043400000|2020-08-10 07:10:00|29446.3|29426.3|29401.6|29381.6|29447.2|29427.2|29394.6|29362.1|800
1597043700000|2020-08-10 07:15:00|29401.5|29381.5|29429.9|29409.9|29431|29411|29382.3|29362.3|857
1597044000000|2020-08-10 07:20:00|29429.6|29409.6|29440|29420|29440|29420|29377.6|29334.9|906
1597044300000|2020-08-10 07:25:00|29440.5|29420.5|29390.4|29370.4|29442.9|29422.9|29384.6|29364.6|912
1597044600000|2020-08-10 07:30:00|29390.2|29370.2|29331.4|29311.4|29390.8|29370.8|29327.4|29307.4|862
1597044900000|2020-08-10 07:35:00|29331.1|29311.1|29332.8|29312.8|29343.9|29323.9|29323|29303|742
1597045200000|2020-08-10 07:40:00|29334.1|29314.1|29330.5|29310.5|29339.4|29319.4|29330.1|29310.1|723
1597045500000|2020-08-10 07:45:00|29331.9|29311.9|29347.3|29327.3|29350.4|29330.4|29329.1|29309.1|943
1597045800000|2020-08-10 07:50:00|29348|29328|29364.7|29344.7|29368|29348|29342.6|29322.6|603
1597046100000|2020-08-10 07:55:00|29364.8|29344.8|29368.1|29348.1|29376.6|29356.6|29364.7|29344.7|665
1597046400000|2020-08-10 08:00:00|29368.2|29348.2|29372.4|29352.4|29380.6|29360.6|29364.5|29344.5|564
1597046700000|2020-08-10 08:05:00|29372.3|29352.3|29373.4|29353.4|29378.6|29358.6|29367.5|29347.5|624
1597047000000|2020-08-10 08:10:00|29373.3|29353.3|29354.3|29334.3|29373.6|29353.6|29348.5|29328.5|611
1597047300000|2020-08-10 08:15:00|29353.8|29333.8|29354.4|29334.4|29361.6|29341.6|29350.9|29330.9|557
1597047600000|2020-08-10 08:20:00|29353.9|29333.9|29358.4|29338.4|29359.3|29339.3|29343.3|29323.3|573
1597047900000|2020-08-10 08:25:00|29358.3|29338.3|29365.2|29345.2|29367|29347|29354.9|29334.9|525
1597048200000|2020-08-10 08:30:00|29364.9|29344.9|29378.4|29358.4|29381.9|29361.9|29364.9|29344.9|630
1597048500000|2020-08-10 08:35:00|29378.3|29358.3|29394.5|29374.5|29401.6|29381.6|29374.7|29354.7|744
1597048800000|2020-08-10 08:40:00|29395.5|29375.5|29397.7|29377.7|29401.5|29381.5|29392|29372|621
1597049100000|2020-08-10 08:45:00|29396.6|29376.6|29377.4|29357.4|29397.1|29377.1|29375.7|29355.7|620
1597049400000|2020-08-10 08:50:00|29377.6|29357.6|29365.8|29345.8|29378.5|29358.5|29365|29345|607
1597049700000|2020-08-10 08:55:00|29365.7|29345.7|29348.4|29328.4|29369.1|29349.1|29346.6|29326.6|680
1597050000000|2020-08-10 09:00:00|29348.6|29328.6|29347.3|29327.3|29353.4|29333.4|29341.3|29321.3|702
1597050300000|2020-08-10 09:05:00|29346.5|29326.5|29351.7|29331.7|29358.2|29338.2|29335.5|29315.5|613
1597050600000|2020-08-10 09:10:00|29352|29332|29352.4|29332.4|29359.7|29339.7|29350.5|29330.5|570
1597050900000|2020-08-10 09:15:00|29352.3|29332.3|29348.6|29328.6|29353.7|29333.7|29342.5|29322.5|600
1597051200000|2020-08-10 09:20:00|29348.5|29328.5|29342.5|29322.5|29348.9|29328.9|29338.8|29318.8|488
1597051500000|2020-08-10 09:25:00|29342.3|29322.3|29352.3|29332.3|29353.2|29333.2|29338.9|29318.9|515
1597051800000|2020-08-10 09:30:00|29352|29332|29363.8|29343.8|29366.2|29346.2|29349.8|29329.8|531
1597052100000|2020-08-10 09:35:00|29363.9|29343.9|29373.9|29353.9|29375.4|29355.4|29361|29341|478
1597052400000|2020-08-10 09:40:00|29374.2|29354.2|29378.4|29358.4|29379.7|29359.7|29365.7|29345.7|658
1597052700000|2020-08-10 09:45:00|29378.3|29358.3|29378.7|29358.7|29383|29363|29375.2|29355.2|559
1597053000000|2020-08-10 09:50:00|29378.6|29358.6|29380|29360|29384.5|29364.5|29375.6|29355.6|529
1597053300000|2020-08-10 09:55:00|29380.2|29360.2|29383.4|29363.4|29389.6|29369.6|29375.3|29355.3|581
1597053600000|2020-08-10 10:00:00|29382.4|29362.4|29376.3|29356.3|29383.6|29363.6|29368.7|29348.7|543
1597053900000|2020-08-10 10:05:00|29376|29356|29380.5|29360.5|29384.2|29364.2|29372.4|29352.4|482
1597054200000|2020-08-10 10:10:00|29380.7|29360.7|29377.1|29357.1|29384.7|29364.7|29374.6|29354.6|418
1597054500000|2020-08-10 10:15:00|29377|29357|29379.1|29359.1|29385.4|29365.4|29372.4|29352.4|460
1597054800000|2020-08-10 10:20:00|29378.2|29358.2|29393.5|29373.5|29395.4|29375.4|29377.8|29357.8|522
1597055100000|2020-08-10 10:25:00|29393.4|29373.4|29384.2|29364.2|29398.1|29378.1|29382.2|29362.2|490
1597055400000|2020-08-10 10:30:00|29384.4|29364.4|29391.4|29371.4|29391.4|29371.4|29375.2|29355.2|613
1597055700000|2020-08-10 10:35:00|29390.3|29370.3|29390.8|29370.8|29399.3|29379.3|29387|29367|592
1597056000000|2020-08-10 10:40:00|29390.9|29370.9|29398|29378|29403.8|29383.8|29390.4|29370.4|605
1597056300000|2020-08-10 10:45:00|29398.6|29378.6|29395.6|29375.6|29403.2|29383.2|29393.5|29373.5|595
1597056600000|2020-08-10 10:50:00|29395.5|29375.5|29415.5|29395.5|29417.1|29397.1|29393.3|29373.3|619
1597056900000|2020-08-10 10:55:00|29414.8|29394.8|29416.6|29396.6|29418.3|29398.3|29408.9|29388.9|664
1597057200000|2020-08-10 11:00:00|29416.4|29396.4|29409.4|29389.4|29416.7|29396.7|29400.6|29380.6|604
1597057500000|2020-08-10 11:05:00|29409.1|29389.1|29411|29391|29413.9|29393.9|29405.5|29385.5|560
1597057800000|2020-08-10 11:10:00|29410.9|29390.9|29407.6|29387.6|29415.4|29395.4|29406.2|29386.2|560
1597058100000|2020-08-10 11:15:00|29407.4|29387.4|29407.1|29387.1|29409.4|29389.4|29399.5|29379.5|563
1597058400000|2020-08-10 11:20:00|29406.9|29386.9|29416.7|29396.7|29417.5|29397.5|29402.8|29382.8|487
1597058700000|2020-08-10 11:25:00|29416.9|29396.9|29421.4|29401.4|29429.1|29409.1|29415.7|29395.7|598
1597059000000|2020-08-10 11:30:00|29421.5|29401.5|29411.2|29391.2|29423.5|29403.5|29406.7|29386.7|529
1597059300000|2020-08-10 11:35:00|29410.8|29390.8|29403.2|29383.2|29411|29391|29399.6|29379.6|633
1597059600000|2020-08-10 11:40:00|29402.1|29382.1|29395.7|29375.7|29405.5|29385.5|29391.6|29371.6|591
1597059900000|2020-08-10 11:45:00|29395.4|29375.4|29399.9|29379.9|29402.9|29382.9|29390.5|29370.5|518
1597060200000|2020-08-10 11:50:00|29399.7|29379.7|29390.2|29370.2|29400.7|29380.7|29387|29367|569
1597060500000|2020-08-10 11:55:00|29388.7|29368.7|29382.5|29362.5|29395.5|29375.5|29378.9|29358.9|566
1597060800000|2020-08-10 12:00:00|29381.1|29361.1|29386.1|29366.1|29392.2|29372.2|29381.1|29361.1|629
1597061100000|2020-08-10 12:05:00|29386.9|29366.9|29367.8|29347.8|29387|29367|29366.7|29346.7|589
1597061400000|2020-08-10 12:10:00|29367.6|29347.6|29351|29331|29370|29350|29349.5|29329.5|587
1597061700000|2020-08-10 12:15:00|29350.4|29330.4|29347.6|29327.6|29355.2|29335.2|29339.1|29319.1|674
1597062000000|2020-08-10 12:20:00|29347.8|29327.8|29354.1|29334.1|29357.6|29337.6|29347.2|29327.2|627
1597062300000|2020-08-10 12:25:00|29354|29334|29364.8|29344.8|29366.7|29346.7|29346.1|29326.1|533
1597062600000|2020-08-10 12:30:00|29364.7|29344.7|29367|29347|29370.4|29350.4|29361.7|29341.7|544
1597062900000|2020-08-10 12:35:00|29367.2|29347.2|29361.3|29341.3|29373.1|29353.1|29357|29337|522
1597063200000|2020-08-10 12:40:00|29362.3|29342.3|29350.7|29330.7|29365.2|29345.2|29347.3|29327.3|537
1597063500000|2020-08-10 12:45:00|29351.3|29331.3|29349.6|29329.6|29355.5|29335.5|29341.6|29321.6|556
1597063800000|2020-08-10 12:50:00|29349.5|29329.5|29343.4|29323.4|29355.2|29335.2|29343.2|29323.2|474
1597064100000|2020-08-10 12:55:00|29343.6|29323.6|29346.9|29326.9|29347.2|29327.2|29335.5|29315.5|578
1597064400000|2020-08-10 13:00:00|29347.3|29327.3|29343.7|29323.7|29351.3|29331.3|29328.6|29308.6|639
1597064700000|2020-08-10 13:05:00|29343.2|29323.2|29347|29327|29353.8|29333.8|29334.7|29314.7|642
1597065000000|2020-08-10 13:10:00|29348.3|29328.3|29352.3|29332.3|29354.4|29334.4|29344.1|29324.1|533
1597065300000|2020-08-10 13:15:00|29352.4|29332.4|29355.2|29335.2|29355.7|29335.7|29349.6|29329.6|532
1597065600000|2020-08-10 13:20:00|29354.8|29334.8|29360.6|29340.6|29363|29343|29351.6|29331.6|532
1597065900000|2020-08-10 13:25:00|29360.9|29340.9|29347.4|29327.4|29360.9|29340.9|29338.6|29318.6|601
1597066200000|2020-08-10 13:30:00|29347.9|29327.9|29329.5|29309.5|29351.7|29331.7|29323.9|29303.9|713
1597066500000|2020-08-10 13:35:00|29329.2|29309.2|29342.7|29322.7|29344.5|29324.5|29323.9|29303.9|699
1597066800000|2020-08-10 13:40:00|29342.6|29322.6|29338.1|29318.1|29352.3|29332.3|29337.7|29317.7|703
1597067100000|2020-08-10 13:45:00|29337.1|29317.1|29294.4|29274.4|29338.2|29318.2|29293.1|29273.1|764
1597067400000|2020-08-10 13:50:00|29292.3|29272.3|29279.7|29259.7|29293.4|29273.4|29271.9|29251.9|966
1597067700000|2020-08-10 13:55:00|29279.4|29259.4|29277.4|29257.4|29285.2|29265.2|29263.6|29243.6|781
1597068000000|2020-08-10 14:00:00|29277.5|29257.5|29289.7|29269.7|29290.8|29270.8|29276.9|29256.9|706
1597068300000|2020-08-10 14:05:00|29289.6|29269.6|29296.7|29276.7|29300.3|29280.3|29284.7|29264.7|727
1597068600000|2020-08-10 14:10:00|29297.3|29277.3|29293.9|29273.9|29299.4|29279.4|29286|29266|684
1597068900000|2020-08-10 14:15:00|29294.6|29274.6|29309|29289|29314.3|29294.3|29291.7|29271.7|684
1597069200000|2020-08-10 14:20:00|29311.1|29291.1|29315.6|29295.6|29321.6|29301.6|29303.4|29283.4|671
1597069500000|2020-08-10 14:25:00|29315.2|29295.2|29318.3|29298.3|29318.4|29298.4|29302.4|29282.4|669
1597069800000|2020-08-10 14:30:00|29318.2|29298.2|29311.8|29291.8|29329|29309|29310.5|29290.5|718
1597070100000|2020-08-10 14:35:00|29311.6|29291.6|29306.4|29286.4|29312.1|29292.1|29297.3|29277.3|760
1597070400000|2020-08-10 14:40:00|29306.3|29286.3|29310.7|29290.7|29320.1|29300.1|29298.3|29278.3|661
1597070700000|2020-08-10 14:45:00|29312.3|29292.3|29327.9|29307.9|29334|29314|29311.9|29291.9|655
1597071000000|2020-08-10 14:50:00|29328.2|29308.2|29332|29312|29339.3|29319.3|29325.5|29305.5|760
1597071300000|2020-08-10 14:55:00|29332.3|29312.3|29324.8|29304.8|29341.2|29321.2|29319.9|29299.9|872
1597071600000|2020-08-10 15:00:00|29325.4|29305.4|29306.2|29286.2|29329.7|29309.7|29304.5|29284.5|789
1597071900000|2020-08-10 15:05:00|29306|29286|29310.6|29290.6|29325.8|29305.8|29302.9|29282.9|720
1597072200000|2020-08-10 15:10:00|29310.9|29290.9|29307.5|29287.5|29317.6|29297.6|29306.7|29286.7|653
1597072500000|2020-08-10 15:15:00|29306.9|29286.9|29318.2|29298.2|29320.5|29300.5|29306.9|29286.9|558
1597072800000|2020-08-10 15:20:00|29318.3|29298.3|29328.2|29308.2|29340.5|29320.5|29317.8|29297.8|672
1597073100000|2020-08-10 15:25:00|29328|29308|29327|29307|29330.3|29310.3|29319.5|29299.5|629
1597073400000|2020-08-10 15:30:00|29326.9|29306.9|29321|29301|29335.8|29315.8|29320.5|29300.5|717
1597073700000|2020-08-10 15:35:00|29321.1|29301.1|29344.9|29324.9|29344.9|29324.9|29321.1|29301.1|613
1597074000000|2020-08-10 15:40:00|29344|29324|29350.2|29330.2|29355.3|29335.3|29338.2|29318.2|694
1597074300000|2020-08-10 15:45:00|29350.4|29330.4|29347.3|29327.3|29353.5|29333.5|29343.9|29323.9|589
1597074600000|2020-08-10 15:50:00|29346|29326|29344|29324|29351.1|29331.1|29340.5|29320.5|670
1597074900000|2020-08-10 15:55:00|29343.7|29323.7|29340.1|29320.1|29345.4|29325.4|29338.5|29318.5|557
1597075200000|2020-08-10 16:00:00|29339.9|29319.9|29331|29311|29343|29323|29329.4|29309.4|475
1597075500000|2020-08-10 16:05:00|29330.9|29310.9|29332.7|29312.7|29334.8|29314.8|29327.3|29307.3|413
1597075800000|2020-08-10 16:10:00|29332.8|29312.8|29334.4|29314.4|29339.2|29319.2|29329.4|29309.4|470
1597076100000|2020-08-10 16:15:00|29334.1|29314.1|29349.4|29329.4|29351.9|29331.9|29333.1|29313.1|473
1597076400000|2020-08-10 16:20:00|29349.8|29329.8|29352.7|29332.7|29356.7|29336.7|29344.3|29324.3|492
1597076700000|2020-08-10 16:25:00|29348|29328|29346.8|29326.8|29353.9|29333.9|29337.6|29317.6|526
1597077000000|2020-08-10 16:30:00|29345.3|29325.3|29333.9|29313.9|29345.9|29325.9|29333.3|29313.3|444
1597077300000|2020-08-10 16:35:00|29331.9|29311.9|29332.9|29312.9|29343.7|29323.7|29329.3|29309.3|490
1597077600000|2020-08-10 16:40:00|29333.5|29313.5|29317|29297|29334.5|29314.5|29313.4|29293.4|497
1597077900000|2020-08-10 16:45:00|29317.3|29297.3|29315.9|29295.9|29323.4|29303.4|29313.1|29293.1|532
1597078200000|2020-08-10 16:50:00|29317.3|29297.3|29317.3|29297.3|29321.9|29301.9|29313.2|29293.2|516
1597078500000|2020-08-10 16:55:00|29318.1|29298.1|29311.2|29291.2|29319.3|29299.3|29305.5|29285.5|564
1597078800000|2020-08-10 17:00:00|29311.4|29291.4|29316.8|29296.8|29318.5|29298.5|29309.4|29289.4|491
1597079100000|2020-08-10 17:05:00|29317|29297|29317.2|29297.2|29321.1|29301.1|29311.6|29291.6|412
1597079400000|2020-08-10 17:10:00|29317.9|29297.9|29310.4|29290.4|29319.5|29299.5|29309.8|29289.8|412
1597079700000|2020-08-10 17:15:00|29310.6|29290.6|29310.4|29290.4|29315.8|29295.8|29307.5|29287.5|448
1597080000000|2020-08-10 17:20:00|29310.3|29290.3|29310.7|29290.7|29312.3|29292.3|29306.5|29286.5|415
1597080300000|2020-08-10 17:25:00|29310.8|29290.8|29312|29292|29313.8|29293.8|29307.1|29287.1|386
1597080600000|2020-08-10 17:30:00|29311.8|29291.8|29321.8|29301.8|29322.9|29302.9|29310.3|29290.3|440
1597080900000|2020-08-10 17:35:00|29321|29301|29321.2|29301.2|29324.6|29304.6|29318.8|29298.8|428
1597081200000|2020-08-10 17:40:00|29321|29301|29312.9|29292.9|29321.6|29301.6|29310.9|29290.9|392
1597081500000|2020-08-10 17:45:00|29312.7|29292.7|29315.6|29295.6|29318.8|29298.8|29309.7|29289.7|405
1597081800000|2020-08-10 17:50:00|29315.4|29295.4|29307.4|29287.4|29317.5|29297.5|29305.3|29285.3|443
1597082100000|2020-08-10 17:55:00|29307.6|29287.6|29317.3|29297.3|29320.1|29300.1|29305.1|29285.1|567
1597082400000|2020-08-10 18:00:00|29317|29297|29316.2|29296.2|29321.5|29301.5|29314.8|29294.8|573
1597082700000|2020-08-10 18:05:00|29316.4|29296.4|29318.8|29298.8|29319.8|29299.8|29313|29293|419
1597083000000|2020-08-10 18:10:00|29318.9|29298.9|29320.4|29300.4|29321.8|29301.8|29317.6|29297.6|360
1597083300000|2020-08-10 18:15:00|29321|29301|29323|29303|29325|29305|29319.1|29299.1|368
1597083600000|2020-08-10 18:20:00|29323.3|29303.3|29327.4|29307.4|29330.2|29310.2|29317.2|29297.2|429
1597083900000|2020-08-10 18:25:00|29327.3|29307.3|29328.8|29308.8|29336.2|29316.2|29323|29303|522
1597084200000|2020-08-10 18:30:00|29329.4|29309.4|29326.3|29306.3|29330.6|29310.6|29325.2|29305.2|460
1597084500000|2020-08-10 18:35:00|29325.6|29305.6|29327.5|29307.5|29333.8|29313.8|29322.2|29302.2|404
1597084800000|2020-08-10 18:40:00|29326.8|29306.8|29325.1|29305.1|29334|29314|29322|29302|437
1597085100000|2020-08-10 18:45:00|29324.1|29304.1|29321.3|29301.3|29325.8|29305.8|29316.7|29296.7|491
1597085400000|2020-08-10 18:50:00|29322|29302|29324.9|29304.9|29325.9|29305.9|29318.2|29298.2|363
1597085700000|2020-08-10 18:55:00|29323.2|29303.2|29327|29307|29330.1|29310.1|29321.9|29301.9|442
1597086000000|2020-08-10 19:00:00|29327.2|29307.2|29343|29323|29345.9|29325.9|29325.6|29305.6|576
1597086300000|2020-08-10 19:05:00|29343.1|29323.1|29337.1|29317.1|29345.8|29325.8|29328.4|29308.4|513
1597086600000|2020-08-10 19:10:00|29337.3|29317.3|29339.2|29319.2|29339.5|29319.5|29329.2|29309.2|420
1597086900000|2020-08-10 19:15:00|29338.6|29318.6|29340.6|29320.6|29359.9|29328.4|29337.1|29309.3|577
1597087200000|2020-08-10 19:20:00|29342.2|29322.2|29332.6|29312.6|29344|29324|29329.4|29309.4|506
1597087500000|2020-08-10 19:25:00|29332.7|29312.7|29333.6|29313.6|29336.3|29316.3|29327.3|29307.3|523
1597087800000|2020-08-10 19:30:00|29331.6|29311.6|29334.6|29314.6|29338.8|29318.8|29328.1|29308.1|437
1597088100000|2020-08-10 19:35:00|29335.1|29315.1|29336.3|29316.3|29337.9|29317.9|29332.5|29312.5|377
1597088400000|2020-08-10 19:40:00|29336.1|29316.1|29339.8|29319.8|29340.9|29320.9|29334.8|29314.8|369
1597088700000|2020-08-10 19:45:00|29339.3|29319.3|29337.8|29317.8|29342|29322|29333.9|29313.9|492
1597089000000|2020-08-10 19:50:00|29339.7|29319.7|29336.2|29316.2|29340.3|29320.3|29334.5|29314.5|434
1597089300000|2020-08-10 19:55:00|29335.8|29315.8|29329.8|29309.8|29337|29317|29328.2|29308.2|533
1597089600000|2020-08-10 20:00:00|29332.3|29312.3|29331.8|29311.8|29334.9|29314.9|29326.4|29306.4|470
1597089900000|2020-08-10 20:05:00|29332.2|29312.2|29336.6|29316.6|29340.2|29320.2|29330.8|29310.8|428
1597090200000|2020-08-10 20:10:00|29336.5|29316.5|29337.5|29317.5|29337.9|29317.9|29333.1|29313.1|312
1597090500000|2020-08-10 20:15:00|29337.6|29317.6|29335.3|29315.3|29340.3|29320.3|29331.8|29311.8|332
1597090800000|2020-08-10 20:20:00|29333.9|29313.9|29356.6|29336.6|29426.6|29351.5|29331.6|29301.1|425
1597091100000|2020-08-10 20:25:00|29356.5|29336.5|29346.3|29326.3|29362.6|29336.5|29342|29307.9|408
1597091400000|2020-08-10 20:30:00|29344.3|29324.3|29345|29325|29364.3|29328.7|29344.3|29307.8|267
1597091700000|2020-08-10 20:35:00|29345.3|29325.3|29347.2|29327.2|29364.7|29331.2|29344.7|29312.2|325
1597092000000|2020-08-10 20:40:00|29347|29327|29366.5|29316.5|29407.6|29340.9|29345.3|29291.5|381
1597092300000|2020-08-10 20:45:00|29366.4|29314.4|29374.8|29323.2|29382.9|29344.7|29360.2|29310.5|407
1597092600000|2020-08-10 20:50:00|29374|29324|29377.4|29327.4|29382.5|29338.6|29358.6|29318.3|461
1597092900000|2020-08-10 20:55:00|29383.8|29332.6|29389.7|29323.4|29415.2|29337.6|29374.6|29296.9|401
1597093200000|2020-08-10 21:00:00|29434.2|29321.5|29456.2|29341.2|29465.8|29350.8|29407.5|29321.5|47
1597093500000|2020-08-10 21:05:00|29450.4|29335.4|29447.6|29332.6|29459.6|29344.6|29437.9|29322.9|316
1597093800000|2020-08-10 21:10:00|29448.8|29333.8|29441.2|29326.2|29458.8|29343.8|29434.6|29319.6|204
1597094100000|2020-08-10 21:15:00|29441.7|29326.7|29450.2|29335.2|29460.2|29345.2|29431|29316|208
1597094400000|2020-08-10 21:20:00|29447|29332|29445.6|29330.6|29454.5|29339.5|29437.8|29322.8|196
1597094700000|2020-08-10 21:25:00|29446.6|29331.6|29447.4|29332.4|29453.9|29338.9|29435.4|29320.4|150
1597095000000|2020-08-10 21:30:00|29446.4|29331.4|29448.9|29333.9|29454.6|29339.6|29440.8|29325.8|269
1597095300000|2020-08-10 21:35:00|29442.9|29327.9|29454.5|29339.5|29455.8|29340.8|29442.5|29327.5|237
1597095600000|2020-08-10 21:40:00|29451.2|29336.2|29450.7|29335.7|29455|29340|29443.8|29328.8|251
1597095900000|2020-08-10 21:45:00|29450.4|29335.4|29450|29335|29452.1|29337.1|29438.3|29323.3|328
1597096200000|2020-08-10 21:50:00|29449.5|29334.5|29451|29336|29454.7|29339.7|29446.9|29331.9|392
1597096500000|2020-08-10 21:55:00|29451.4|29336.4|29454.5|29339.5|29455.7|29340.7|29447.1|29332.1|274
1597096800000|2020-08-10 22:00:00|29453.5|29338.5|29451.2|29336.2|29455.5|29340.5|29441.8|29326.8|385
1597097100000|2020-08-10 22:05:00|29452.3|29337.3|29442|29327|29455.6|29343.8|29434.4|29319.4|401
1597097400000|2020-08-10 22:10:00|29446|29331|29443.7|29335.9|29458.6|29349.2|29436.7|29321.7|451
1597097700000|2020-08-10 22:15:00|29443.9|29336.7|29446.5|29331.5|29458.2|29351.6|29437.2|29325.2|460
1597098000000|2020-08-10 22:20:00|29448.6|29333.6|29441.1|29326.1|29455.9|29345.7|29433|29318|390
1597098300000|2020-08-10 22:25:00|29440.6|29325.6|29446|29331|29451.1|29336.1|29432.3|29317.3|449
1597098600000|2020-08-10 22:30:00|29443.1|29328.1|29438.9|29323.9|29450.8|29336|29430.5|29315.5|751
1597098900000|2020-08-10 22:35:00|29439.1|29324.1|29425.9|29310.9|29450.3|29340|29421.7|29307|443
1597099200000|2020-08-10 22:40:00|29427.6|29311.3|29428.7|29322.9|29438.5|29326.6|29419.7|29305.9|522
1597099500000|2020-08-10 22:45:00|29428.3|29323.9|29424.1|29324.7|29437.1|29331.6|29409.3|29307|311
1597099800000|2020-08-10 22:50:00|29424.6|29323.5|29433.7|29331.1|29441.3|29336.9|29423|29313.2|441
1597100100000|2020-08-10 22:55:00|29434.6|29330.2|29428.1|29315.4|29442.7|29337.7|29421.7|29309.3|360
1597100400000|2020-08-10 23:00:00|29435.5|29320.5|29419.5|29313.6|29435.5|29335.1|29416.6|29303.5|432
1597100700000|2020-08-10 23:05:00|29430.5|29315.8|29421.2|29309.3|29440.7|29334.7|29412.5|29302.7|399
1597101000000|2020-08-10 23:10:00|29421.1|29310.6|29422.5|29317.4|29427.7|29334.2|29410|29303.1|366
1597101300000|2020-08-10 23:15:00|29422.9|29312.9|29420.9|29316.7|29428.9|29325|29418.2|29304|621
1597101600000|2020-08-10 23:20:00|29421.1|29317.7|29419|29315.7|29434|29325.9|29416.1|29301.1|519
1597101900000|2020-08-10 23:25:00|29433.3|29322.8|29420.4|29309|29437.1|29328.5|29413.2|29300.5|375
1597102200000|2020-08-10 23:30:00|29419.7|29312.1|29429.1|29319.4|29433.3|29336.5|29410.4|29299.5|286
1597102500000|2020-08-10 23:35:00|29430.7|29318.1|29414|29312|29433|29334|29412.7|29304.3|381
1597102800000|2020-08-10 23:40:00|29414.1|29309.6|29416.5|29315.2|29434.9|29335.4|29411|29303|528
1597103100000|2020-08-10 23:45:00|29417.1|29313|29416.1|29317.9|29428.4|29336.6|29410.8|29310.9|279
1597103400000|2020-08-10 23:50:00|29412.3|29331|29414.8|29334|29435.1|29336.8|29409.2|29306.1|425
1597103700000|2020-08-10 23:55:00|29415|29331.9|29418.1|29331.6|29438.8|29338.3|29411.8|29312.5|448
1597104000000|2020-08-11 00:00:00|29457.5|29342.5|29439.5|29338.7|29468.3|29353.3|29435.5|29332.4|775
1597104300000|2020-08-11 00:05:00|29439.1|29338.4|29442.8|29340.3|29451.2|29352.2|29426.8|29331.6|631
1597104600000|2020-08-11 00:10:00|29442.4|29339.9|29413.9|29333.9|29442.4|29351.3|29412|29323.8|717
1597104900000|2020-08-11 00:15:00|29419.3|29332.7|29413.3|29340.9|29424.5|29343.4|29407.4|29324.7|613
1597105200000|2020-08-11 00:20:00|29416.6|29340.3|29418.2|29348.6|29427.3|29353.1|29413.2|29335.3|580
1597105500000|2020-08-11 00:25:00|29417.1|29350.8|29408.1|29343.3|29426.6|29353.7|29403.2|29337.6|687
1597105800000|2020-08-11 00:30:00|29407.8|29343|29394.9|29335.2|29412.7|29347.3|29390.1|29330.8|483
1597106100000|2020-08-11 00:35:00|29394.4|29336.8|29408.3|29348|29410.1|29351.5|29389.4|29331.8|557
1597106400000|2020-08-11 00:40:00|29407.9|29347.6|29407.2|29350.6|29415.3|29354.8|29397.4|29347.4|646
1597106700000|2020-08-11 00:45:00|29406.8|29350.9|29405.6|29351.2|29409.8|29355.6|29400.3|29348.2|640
1597107000000|2020-08-11 00:50:00|29404.5|29350.8|29410.2|29353.1|29420.8|29364.6|29400.7|29349.1|744
1597107300000|2020-08-11 00:55:00|29410.6|29352.8|29410.2|29359.1|29417.8|29360.6|29404.4|29352.8|581
1597107600000|2020-08-11 01:00:00|29408.8|29355|29407.4|29354.8|29427.6|29363.2|29404.2|29347.8|563
1597107900000|2020-08-11 01:05:00|29409.5|29352.7|29399.9|29349.9|29412.9|29354.8|29396.2|29344.7|520
1597108200000|2020-08-11 01:10:00|29404.4|29347.2|29411.1|29356.6|29413.9|29357.7|29393.2|29339.4|628
1597108500000|2020-08-11 01:15:00|29411.8|29356.4|29400.5|29345.3|29413|29358.6|29395|29340.8|509
1597108800000|2020-08-11 01:20:00|29400.6|29345|29390|29340|29402.5|29348.4|29389|29335|509
1597109100000|2020-08-11 01:25:00|29394|29339.2|29393.1|29343.1|29397.9|29344.5|29387.9|29331.6|473
1597109400000|2020-08-11 01:30:00|29392.2|29342.2|29380.8|29330.8|29395|29344.9|29380.4|29330.4|497
1597109700000|2020-08-11 01:35:00|29383.7|29333.1|29382.2|29320.7|29430|29334.3|29372.6|29315|638
1597110000000|2020-08-11 01:40:00|29382.6|29321|29404.6|29330.8|29428.4|29334.1|29380.8|29316.9|542
1597110300000|2020-08-11 01:45:00|29399.1|29326.1|29391.3|29323.4|29404.2|29334.6|29386.2|29314.1|571
1597110600000|2020-08-11 01:50:00|29390.8|29321.7|29380.2|29308.4|29394.7|29328|29373.4|29302.9|703
1597110900000|2020-08-11 01:55:00|29378.9|29308.2|29385.5|29310.9|29396.8|29314.1|29366.6|29299.7|641
1597111200000|2020-08-11 02:00:00|29385.1|29311.4|29364|29309.9|29387|29313.9|29362.7|29301.2|627
1597111500000|2020-08-11 02:05:00|29364.7|29309.6|29366.6|29305.6|29376.6|29316.5|29360.9|29298.9|531
1597111800000|2020-08-11 02:10:00|29366.9|29304.3|29360.9|29300|29375.1|29314|29359.9|29298|538
1597112100000|2020-08-11 02:15:00|29361|29298.9|29362.7|29294|29374.1|29305.4|29357.7|29291.8|573
1597112400000|2020-08-11 02:20:00|29361.7|29294.1|29364.9|29298|29371|29306|29356.2|29291.4|524
1597112700000|2020-08-11 02:25:00|29364.4|29298.2|29362|29299.7|29374.1|29306|29360.6|29292|501
1597113000000|2020-08-11 02:30:00|29361.5|29298.2|29365.9|29300.4|29374.9|29306.7|29361.3|29291.8|468
1597113300000|2020-08-11 02:35:00|29366|29299.8|29345.7|29295.7|29371.1|29305.9|29340.6|29290|474
1597113600000|2020-08-11 02:40:00|29345.4|29295.4|29352.8|29302.8|29355.1|29305.1|29342.5|29292.5|532
1597113900000|2020-08-11 02:45:00|29354|29300.4|29351.6|29301.6|29355|29317.4|29329.2|29295.7|489
1597114200000|2020-08-11 02:50:00|29351.4|29301.4|29331.9|29311.9|29352.2|29316|29329.3|29294|447
1597114500000|2020-08-11 02:55:00|29348.1|29298.1|29333.4|29313.4|29353.1|29315.4|29328|29293.7|486
1597114800000|2020-08-11 03:00:00|29332.6|29312.6|29332.7|29312.7|29350|29317.6|29330|29295|401
1597115100000|2020-08-11 03:05:00|29332.2|29312.2|29336|29316|29355|29321|29330.5|29295.2|494
1597115400000|2020-08-11 03:10:00|29336.3|29316.3|29337.3|29317.3|29355.1|29320.6|29334.8|29298.2|406
1597115700000|2020-08-11 03:15:00|29340|29320|29333|29313|29355.7|29320.5|29329.8|29294.8|402
1597116000000|2020-08-11 03:20:00|29332.6|29312.6|29333.1|29313.1|29350.8|29316.4|29329.8|29294.5|380
1597116300000|2020-08-11 03:25:00|29333.3|29313.3|29348.8|29298.8|29352.7|29317.4|29330.9|29297.8|403
1597116600000|2020-08-11 03:30:00|29335.6|29315.6|29335.7|29315.7|29353.6|29319.8|29332.2|29296.8|409
1597116900000|2020-08-11 03:35:00|29335.4|29315.4|29328|29308|29351|29317.1|29326.2|29286.8|341
1597117200000|2020-08-11 03:40:00|29326.2|29306.2|29328.4|29308.4|29344.8|29311|29323|29291.5|422
1597117500000|2020-08-11 03:45:00|29324.9|29304.9|29326.5|29306.5|29330|29310|29323.4|29303.4|328
1597117800000|2020-08-11 03:50:00|29326.3|29306.3|29322.2|29302.2|29338.4|29311|29320.1|29285.6|387
1597118100000|2020-08-11 03:55:00|29322.1|29302.1|29336.9|29286.9|29338.7|29306.5|29318.9|29284.7|446
1597118400000|2020-08-11 04:00:00|29337.1|29287.1|29321.2|29301.2|29339.6|29306|29319|29284.6|376
1597118700000|2020-08-11 04:05:00|29320.7|29300.7|29335.9|29285.9|29337.6|29303.1|29316.1|29278.8|448
1597119000000|2020-08-11 04:10:00|29336.6|29286.6|29319.2|29299.2|29338.1|29302.9|29316.8|29283.8|390
1597119300000|2020-08-11 04:15:00|29319.1|29299.1|29314.4|29294.4|29333.7|29300.3|29313.8|29281|428
1597119600000|2020-08-11 04:20:00|29314.2|29294.2|29323.6|29273.6|29326.9|29294.9|29305.6|29272|405
1597119900000|2020-08-11 04:25:00|29324.5|29274.5|29308.4|29288.4|29325.8|29291.4|29306.4|29270.3|325
1597120200000|2020-08-11 04:30:00|29308.6|29288.6|29311.6|29291.6|29324.7|29294.9|29304.2|29269|356
1597120500000|2020-08-11 04:35:00|29311.8|29291.8|29319|29299|29320.5|29300.5|29309.2|29289.2|393
1597120800000|2020-08-11 04:40:00|29318.7|29298.7|29311.7|29291.7|29320.5|29300.5|29309.6|29289.6|353
1597121100000|2020-08-11 04:45:00|29312|29292|29314.1|29294.1|29315.5|29295.5|29308|29288|340
1597121400000|2020-08-11 04:50:00|29311.9|29291.9|29315|29295|29319.7|29299.7|29311.2|29291.2|333
1597121700000|2020-08-11 04:55:00|29314.4|29294.4|29314.5|29294.5|29317.3|29297.3|29310.1|29290.1|293
1597122000000|2020-08-11 05:00:00|29314.4|29294.4|29317.1|29297.1|29318.8|29298.8|29311.7|29291.7|362
1597122300000|2020-08-11 05:05:00|29316.3|29296.3|29319.2|29299.2|29320.5|29300.5|29313.6|29293.6|371
1597122600000|2020-08-11 05:10:00|29320.5|29300.5|29315.5|29295.5|29326.2|29306.2|29313.3|29293.3|461
1597122900000|2020-08-11 05:15:00|29316.2|29296.2|29308.7|29288.7|29316.2|29296.2|29305.5|29285.5|409
1597123200000|2020-08-11 05:20:00|29309.6|29289.6|29308.7|29288.7|29311.5|29291.5|29304.8|29284.8|433
1597123500000|2020-08-11 05:25:00|29308.4|29288.4|29311.1|29291.1|29313.1|29293.1|29306.5|29286.5|406
1597123800000|2020-08-11 05:30:00|29311.3|29291.3|29318.3|29298.3|29321.9|29301.9|29309.7|29289.7|489
1597124100000|2020-08-11 05:35:00|29318.6|29298.6|29319.3|29299.3|29320.9|29300.9|29314.9|29294.9|380
1597124400000|2020-08-11 05:40:00|29319.2|29299.2|29323.9|29303.9|29326.8|29306.8|29319|29299|518
1597124700000|2020-08-11 05:45:00|29324.1|29304.1|29308.1|29288.1|29330.7|29310.7|29308.1|29288.1|507
1597125000000|2020-08-11 05:50:00|29307.1|29287.1|29314.7|29294.7|29315.6|29295.6|29304.2|29284.2|479
1597125300000|2020-08-11 05:55:00|29314.8|29294.8|29329.9|29309.9|29341.9|29314|29311.3|29289.6|557
1597125600000|2020-08-11 06:00:00|29330|29310|29309.8|29289.8|29330|29310|29309.7|29289.7|582
1597125900000|2020-08-11 06:05:00|29309.7|29289.7|29318.4|29298.4|29321.6|29301.6|29303.4|29283.4|622
1597126200000|2020-08-11 06:10:00|29317.7|29297.7|29361.3|29341.3|29372.1|29352.1|29317.2|29297.2|647
1597126500000|2020-08-11 06:15:00|29361.2|29341.2|29367.4|29347.4|29371.1|29351.1|29360.6|29340.6|620
1597126800000|2020-08-11 06:20:00|29367.8|29347.8|29377.6|29357.6|29379.2|29359.2|29361.6|29341.6|612
1597127100000|2020-08-11 06:25:00|29377.4|29357.4|29399.6|29379.6|29405.5|29385.5|29376.8|29356.8|783
1597127400000|2020-08-11 06:30:00|29398.9|29378.9|29413.6|29393.6|29428.9|29408.9|29394.1|29374.1|870
1597127700000|2020-08-11 06:35:00|29413.4|29393.4|29395.6|29375.6|29417.9|29397.9|29381.3|29361.3|778
1597128000000|2020-08-11 06:40:00|29395.7|29375.7|29418.9|29398.9|29421.8|29401.8|29394.1|29374.1|785
1597128300000|2020-08-11 06:45:00|29418|29398|29432.4|29412.4|29442|29422|29417.2|29397.2|688
1597128600000|2020-08-11 06:50:00|29433.6|29413.6|29437.1|29417.1|29446.8|29426.8|29423.5|29403.5|677
1597128900000|2020-08-11 06:55:00|29437.8|29417.8|29417.8|29397.8|29444.3|29424.3|29415.7|29382.8|792
1597129200000|2020-08-11 07:00:00|29417.4|29397.4|29404.5|29384.5|29437|29408.2|29399.2|29375.7|856
1597129500000|2020-08-11 07:05:00|29404.6|29384.6|29419.5|29399.5|29421.9|29401.9|29401.2|29381.2|665
1597129800000|2020-08-11 07:10:00|29419.2|29399.2|29409.1|29389.1|29420.9|29400.9|29403.1|29383.1|661
1597130100000|2020-08-11 07:15:00|29408.4|29388.4|29399.4|29379.4|29409.3|29389.3|29395.8|29375.8|707
1597130400000|2020-08-11 07:20:00|29399.9|29379.9|29391.2|29371.2|29404.4|29384.4|29372.2|29352.2|707
1597130700000|2020-08-11 07:25:00|29390.8|29370.8|29381.3|29361.3|29394.9|29374.9|29369.6|29349.6|751
1597131000000|2020-08-11 07:30:00|29381|29361|29360.6|29340.6|29381.2|29361.2|29352.1|29332.1|731
1597131300000|2020-08-11 07:35:00|29360.5|29340.5|29375.5|29355.5|29376.4|29356.4|29354.7|29334.7|681
1597131600000|2020-08-11 07:40:00|29374.9|29354.9|29367.9|29347.9|29381.4|29361.4|29360.1|29340.1|680
1597131900000|2020-08-11 07:45:00|29370.2|29350.2|29380.8|29360.8|29388|29368|29364.9|29344.9|620
1597132200000|2020-08-11 07:50:00|29380.5|29360.5|29366.6|29346.6|29382.1|29362.1|29365|29345|649
1597132500000|2020-08-11 07:55:00|29367.2|29347.2|29360.8|29340.8|29368.4|29348.4|29354.1|29334.1|614
1597132800000|2020-08-11 08:00:00|29360.5|29340.5|29347|29327|29363.6|29343.6|29345.7|29325.7|674
1597133100000|2020-08-11 08:05:00|29347.2|29327.2|29342|29322|29348.5|29328.5|29328.7|29308.7|709
1597133400000|2020-08-11 08:10:00|29341.8|29321.8|29297.5|29277.5|29342|29322|29291|29271|830
1597133700000|2020-08-11 08:15:00|29297.7|29277.7|29299.6|29279.6|29301.4|29281.4|29283.2|29263.2|771
1597134000000|2020-08-11 08:20:00|29298.8|29278.8|29287.3|29267.3|29305.1|29285.1|29277.7|29257.7|803
1597134300000|2020-08-11 08:25:00|29287.1|29267.1|29283.2|29263.2|29293.6|29273.6|29275.1|29255.1|656
1597134600000|2020-08-11 08:30:00|29283.1|29263.1|29289.9|29269.9|29295|29275|29282.4|29262.4|617
1597134900000|2020-08-11 08:35:00|29290|29270|29303|29283|29303.2|29283.2|29288.3|29268.3|591
1597135200000|2020-08-11 08:40:00|29301.9|29281.9|29295.5|29275.5|29306.9|29286.9|29290.1|29270.1|659
1597135500000|2020-08-11 08:45:00|29296|29276|29314.9|29294.9|29321.6|29301.6|29295.6|29275.6|607
1597135800000|2020-08-11 08:50:00|29313.5|29293.5|29299.4|29279.4|29314.9|29294.9|29294.8|29274.8|736
1597136100000|2020-08-11 08:55:00|29301|29281|29305.3|29285.3|29307.6|29287.6|29288.2|29268.2|778
1597136400000|2020-08-11 09:00:00|29304.8|29284.8|29277.9|29257.9|29312.9|29292.9|29277.6|29257.6|874
1597136700000|2020-08-11 09:05:00|29277.6|29257.6|29292.4|29272.4|29294|29274|29277.1|29257.1|712
1597137000000|2020-08-11 09:10:00|29293|29273|29281.1|29261.1|29293|29273|29280.8|29260.8|693
1597137300000|2020-08-11 09:15:00|29281.8|29261.8|29275.6|29255.6|29289.1|29269.1|29272.3|29252.3|664
1597137600000|2020-08-11 09:20:00|29275.4|29255.4|29284.4|29264.4|29284.9|29264.9|29270.1|29250.1|631
1597137900000|2020-08-11 09:25:00|29285.4|29265.4|29277.6|29257.6|29289.9|29269.9|29267.8|29247.8|704
1597138200000|2020-08-11 09:30:00|29277.1|29257.1|29267.9|29247.9|29281.2|29261.2|29265.9|29245.9|720
1597138500000|2020-08-11 09:35:00|29267.7|29247.7|29270.1|29250.1|29274.9|29254.9|29264.6|29244.6|674
1597138800000|2020-08-11 09:40:00|29270.5|29250.5|29268.2|29248.2|29281.7|29261.7|29268|29248|575
1597139100000|2020-08-11 09:45:00|29268|29248|29269.8|29249.8|29272.6|29252.6|29264.6|29244.6|592
1597139400000|2020-08-11 09:50:00|29269.9|29249.9|29274.4|29254.4|29281.5|29261.5|29267.4|29247.4|593
1597139700000|2020-08-11 09:55:00|29274.3|29254.3|29278.2|29258.2|29290|29270|29273.9|29253.9|662
1597140000000|2020-08-11 10:00:00|29276.9|29256.9|29278.3|29258.3|29293|29273|29266.7|29246.7|707
1597140300000|2020-08-11 10:05:00|29278.7|29258.7|29263.2|29243.2|29278.7|29258.7|29258.3|29238.3|761
1597140600000|2020-08-11 10:10:00|29262.9|29242.9|29252.2|29232.2|29264.2|29244.2|29244.7|29224.7|781
1597140900000|2020-08-11 10:15:00|29252.4|29232.4|29259.6|29239.6|29268|29248|29249.9|29229.9|712
1597141200000|2020-08-11 10:20:00|29259.3|29239.3|29268.9|29248.9|29271.1|29251.1|29258.2|29238.2|636
1597141500000|2020-08-11 10:25:00|29268.6|29248.6|29284.3|29264.3|29285.1|29265.1|29259.9|29239.9|639
1597141800000|2020-08-11 10:30:00|29284.2|29264.2|29288.4|29268.4|29298.6|29278.6|29282.9|29262.9|587
1597142100000|2020-08-11 10:35:00|29288.3|29268.3|29294.3|29274.3|29296.1|29276.1|29250.3|29230.3|712
1597142400000|2020-08-11 10:40:00|29295|29275|29280.3|29260.3|29311.9|29291.9|29268.3|29248.3|814
1597142700000|2020-08-11 10:45:00|29281.3|29261.3|29287|29267|29292|29272|29267.3|29247.3|723
1597143000000|2020-08-11 10:50:00|29285.5|29265.5|29299.1|29279.1|29303|29283|29277|29257|767
1597143300000|2020-08-11 10:55:00|29298.3|29278.3|29288.2|29268.2|29299.8|29279.8|29274.6|29254.6|742
1597143600000|2020-08-11 11:00:00|29289.1|29269.1|29316.7|29296.7|29322.4|29302.4|29280.2|29260.2|833
1597143900000|2020-08-11 11:05:00|29313.9|29293.9|29289.4|29269.4|29319.9|29299.9|29274.7|29254.7|744
1597144200000|2020-08-11 11:10:00|29289.3|29269.3|29281.9|29261.9|29313.6|29293.6|29270.3|29250.3|783
1597144500000|2020-08-11 11:15:00|29282.5|29262.5|29281.7|29261.7|29301.1|29281.1|29269.4|29249.4|775
1597144800000|2020-08-11 11:20:00|29282.2|29262.2|29282.9|29262.9|29285.6|29265.6|29276.2|29256.2|701
1597145100000|2020-08-11 11:25:00|29283|29263|29287.5|29267.5|29290|29270|29273.7|29253.7|814
1597145400000|2020-08-11 11:30:00|29287.4|29267.4|29264.5|29244.5|29288.3|29268.3|29258.5|29238.5|760
1597145700000|2020-08-11 11:35:00|29265|29245|29259.7|29239.7|29268.3|29248.3|29252|29232|747
1597146000000|2020-08-11 11:40:00|29259.9|29239.9|29245.7|29225.7|29260.7|29240.7|29237.3|29217.3|858
1597146300000|2020-08-11 11:45:00|29245.9|29225.9|29241.1|29221.1|29250.5|29230.5|29236.7|29216.7|781
1597146600000|2020-08-11 11:50:00|29241.2|29221.2|29262.8|29242.8|29264.7|29244.7|29232.2|29212.2|906
1597146900000|2020-08-11 11:55:00|29263|29243|29310.1|29290.1|29312.2|29292.2|29261.2|29241.2|923
1597147200000|2020-08-11 12:00:00|29310|29290|29295|29275|29320.9|29300.9|29291.4|29271.4|878
1597147500000|2020-08-11 12:05:00|29294.9|29274.9|29289.4|29269.4|29320.7|29300.7|29280.2|29260.2|754
1597147800000|2020-08-11 12:10:00|29288|29268|29288.2|29268.2|29321.3|29301.3|29278.2|29258.2|711
1597148100000|2020-08-11 12:15:00|29288.3|29268.3|29264|29244|29291.9|29271.9|29262.7|29242.7|739
1597148400000|2020-08-11 12:20:00|29264.4|29244.4|29251.6|29231.6|29270.1|29250.1|29248|29228|855
1597148700000|2020-08-11 12:25:00|29252.6|29232.6|29260.8|29240.8|29260.8|29240.8|29242.6|29222.6|781
1597149000000|2020-08-11 12:30:00|29260.1|29240.1|29270.9|29250.9|29275.8|29255.8|29254.4|29234.4|958
1597149300000|2020-08-11 12:35:00|29270.8|29250.8|29235|29215|29271|29251|29232.5|29212.5|977
1597149600000|2020-08-11 12:40:00|29233.3|29213.3|29242.2|29222.2|29250.6|29230.6|29233.3|29213.3|816
1597149900000|2020-08-11 12:45:00|29242.1|29222.1|29249.2|29229.2|29253.3|29233.3|29199.7|29179.7|940
1597150200000|2020-08-11 12:50:00|29249.6|29229.6|29243|29223|29265|29245|29239|29219|961
1597150500000|2020-08-11 12:55:00|29244.4|29224.4|29229.7|29209.7|29246.5|29226.5|29227.8|29207.8|902
1597150800000|2020-08-11 13:00:00|29229.8|29209.8|29256.3|29236.3|29270.5|29250.5|29228|29208|990
1597151100000|2020-08-11 13:05:00|29256.2|29236.2|29282.9|29262.9|29290.5|29270.5|29253.5|29233.5|968
1597151400000|2020-08-11 13:10:00|29282.2|29262.2|29324.3|29304.3|29328.5|29308.5|29273.8|29253.8|980
1597151700000|2020-08-11 13:15:00|29324.7|29304.7|29292.3|29272.3|29326.4|29306.4|29292.2|29272.2|935
1597152000000|2020-08-11 13:20:00|29292.1|29272.1|29298.3|29278.3|29312.3|29292.3|29286.5|29266.5|849
1597152300000|2020-08-11 13:25:00|29297.9|29277.9|29306.3|29286.3|29312|29292|29294.2|29274.2|760
1597152600000|2020-08-11 13:30:00|29307.2|29287.2|29319.4|29299.4|29322.4|29302.4|29306.5|29286.5|939
1597152900000|2020-08-11 13:35:00|29319.7|29299.7|29300.9|29280.9|29330.6|29310.6|29300.4|29280.4|902
1597153200000|2020-08-11 13:40:00|29300.6|29280.6|29278.2|29258.2|29307.6|29287.6|29268.2|29248.2|872
1597153500000|2020-08-11 13:45:00|29278.8|29258.8|29251.9|29231.9|29278.8|29258.8|29251.9|29231.9|854
1597153800000|2020-08-11 13:50:00|29252|29232|29244.8|29224.8|29255.4|29235.4|29235.3|29215.3|841
1597154100000|2020-08-11 13:55:00|29243.5|29223.5|29244.2|29224.2|29245|29225|29222.9|29202.9|836
1597154400000|2020-08-11 14:00:00|29243.6|29223.6|29268.4|29248.4|29270.2|29250.2|29238.9|29218.9|852
1597154700000|2020-08-11 14:05:00|29268.6|29248.6|29291|29271|29300.3|29280.3|29266.1|29246.1|814
1597155000000|2020-08-11 14:10:00|29290.1|29270.1|29293.7|29273.7|29297.7|29277.7|29274.9|29254.9|856
1597155300000|2020-08-11 14:15:00|29295.8|29275.8|29298.4|29278.4|29303.6|29283.6|29281.3|29261.3|791
1597155600000|2020-08-11 14:20:00|29298.6|29278.6|29279.8|29259.8|29302.3|29282.3|29277.2|29257.2|747
1597155900000|2020-08-11 14:25:00|29280.3|29260.3|29292.9|29272.9|29293.4|29273.4|29267.7|29247.7|765
1597156200000|2020-08-11 14:30:00|29293.5|29273.5|29288.3|29268.3|29301.7|29281.7|29288.3|29268.3|698
1597156500000|2020-08-11 14:35:00|29288.2|29268.2|29286.2|29266.2|29296.1|29276.1|29281.3|29261.3|661
1597156800000|2020-08-11 14:40:00|29285.6|29265.6|29280.1|29260.1|29288.8|29268.8|29275.8|29255.8|631
1597157100000|2020-08-11 14:45:00|29280.3|29260.3|29286|29266|29288|29268|29266|29246|735
1597157400000|2020-08-11 14:50:00|29286.7|29266.7|29282|29262|29289.6|29269.6|29276.2|29256.2|737
1597157700000|2020-08-11 14:55:00|29282.5|29262.5|29317.2|29297.2|29323.1|29303.1|29282.5|29262.5|846
1597158000000|2020-08-11 15:00:00|29317.3|29297.3|29306.7|29286.7|29326.1|29306.1|29298.8|29278.8|768
1597158300000|2020-08-11 15:05:00|29306.5|29286.5|29289.9|29269.9|29307.2|29287.2|29289.4|29269.4|635
1597158600000|2020-08-11 15:10:00|29290.5|29270.5|29267.1|29247.1|29293.8|29273.8|29265.6|29245.6|693
1597158900000|2020-08-11 15:15:00|29267.2|29247.2|29296.8|29276.8|29298.3|29278.3|29265.4|29245.4|627
1597159200000|2020-08-11 15:20:00|29296.6|29276.6|29309.7|29289.7|29310.4|29290.4|29291|29271|611
1597159500000|2020-08-11 15:25:00|29310.2|29290.2|29312|29292|29316.3|29296.3|29304.8|29284.8|649
1597159800000|2020-08-11 15:30:00|29312.1|29292.1|29304.3|29284.3|29317.9|29297.9|29301.6|29281.6|632
1597160100000|2020-08-11 15:35:00|29304.8|29284.8|29270|29250|29305.2|29285.2|29260.4|29240.4|745
1597160400000|2020-08-11 15:40:00|29271.3|29251.3|29280.7|29260.7|29283|29263|29262.5|29242.5|697
1597160700000|2020-08-11 15:45:00|29280.4|29260.4|29306.8|29286.8|29309.2|29289.2|29277.1|29257.1|748
1597161000000|2020-08-11 15:50:00|29306.6|29286.6|29313.1|29293.1|29319.2|29299.2|29302.6|29282.6|744
1597161300000|2020-08-11 15:55:00|29312.7|29292.7|29317|29297|29320.5|29300.5|29301.7|29281.7|695
1597161600000|2020-08-11 16:00:00|29316.8|29296.8|29314.6|29294.6|29320.7|29300.7|29310.8|29290.8|622
1597161900000|2020-08-11 16:05:00|29314.9|29294.9|29317|29297|29320.2|29300.2|29307.7|29287.7|637
1597162200000|2020-08-11 16:10:00|29316.9|29296.9|29311.2|29291.2|29319.8|29299.8|29310.3|29290.3|532
1597162500000|2020-08-11 16:15:00|29311.7|29291.7|29303.9|29283.9|29317.8|29297.8|29303.6|29283.6|538
1597162800000|2020-08-11 16:20:00|29303|29283|29294|29274|29305.4|29285.4|29287.6|29267.6|689
1597163100000|2020-08-11 16:25:00|29294.1|29274.1|29287.8|29267.8|29296.2|29276.2|29285.6|29265.6|594
1597163400000|2020-08-11 16:30:00|29287.9|29267.9|29290.8|29270.8|29296|29276|29285.6|29265.6|621
1597163700000|2020-08-11 16:35:00|29291.2|29271.2|29282.5|29262.5|29291.2|29271.2|29281.2|29261.2|558
1597164000000|2020-08-11 16:40:00|29282.7|29262.7|29293.3|29273.3|29295.3|29275.3|29281.4|29261.4|607
1597164300000|2020-08-11 16:45:00|29293.2|29273.2|29292.5|29272.5|29296.2|29276.2|29287.6|29267.6|558
1597164600000|2020-08-11 16:50:00|29292.2|29272.2|29292.1|29272.1|29295.6|29275.6|29287.8|29267.8|565
1597164900000|2020-08-11 16:55:00|29291.8|29271.8|29296.2|29276.2|29302.6|29282.6|29289.7|29269.7|604
1597165200000|2020-08-11 17:00:00|29295.8|29275.8|29313.6|29293.6|29314.4|29294.4|29294.8|29274.8|581
1597165500000|2020-08-11 17:05:00|29313.7|29293.7|29318.4|29298.4|29325.8|29305.8|29312.4|29292.4|597
1597165800000|2020-08-11 17:10:00|29318.7|29298.7|29326.9|29306.9|29330.2|29310.2|29317.5|29297.5|658
1597166100000|2020-08-11 17:15:00|29326.6|29306.6|29322.9|29302.9|29329.8|29309.8|29322.2|29302.2|526
1597166400000|2020-08-11 17:20:00|29322.7|29302.7|29325.4|29305.4|29332.8|29312.8|29322.2|29302.2|580
1597166700000|2020-08-11 17:25:00|29325.2|29305.2|29333.3|29313.3|29334.6|29314.6|29323.6|29303.6|523
1597167000000|2020-08-11 17:30:00|29332.9|29312.9|29349.6|29329.6|29350.6|29330.6|29332.1|29312.1|606
1597167300000|2020-08-11 17:35:00|29349.4|29329.4|29341.3|29321.3|29352|29332|29338.5|29318.5|554
1597167600000|2020-08-11 17:40:00|29342.2|29322.2|29333.4|29313.4|29343.4|29323.4|29332.8|29312.8|532
1597167900000|2020-08-11 17:45:00|29333.2|29313.2|29331|29311|29339.6|29319.6|29329.3|29309.3|570
1597168200000|2020-08-11 17:50:00|29330.9|29310.9|29342.4|29322.4|29345.9|29325.9|29330.9|29310.9|556
1597168500000|2020-08-11 17:55:00|29342.5|29322.5|29330.9|29310.9|29342.8|29322.8|29330.2|29310.2|637
1597168800000|2020-08-11 18:00:00|29330.7|29310.7|29337.8|29317.8|29342.9|29322.9|29329.8|29309.8|618
1597169100000|2020-08-11 18:05:00|29337.6|29317.6|29335.8|29315.8|29339.8|29319.8|29330.6|29310.6|565
1597169400000|2020-08-11 18:10:00|29336.2|29316.2|29334.9|29314.9|29343.8|29323.8|29330.7|29310.7|534
1597169700000|2020-08-11 18:15:00|29334.8|29314.8|29333.3|29313.3|29337.6|29317.6|29326|29306|537
1597170000000|2020-08-11 18:20:00|29333.7|29313.7|29336.7|29316.7|29337.9|29317.9|29329|29309|574
1597170300000|2020-08-11 18:25:00|29336.3|29316.3|29348.8|29328.8|29348.9|29328.9|29333.3|29313.3|592
1597170600000|2020-08-11 18:30:00|29348|29328|29356|29336|29358.1|29338.1|29347.2|29327.2|566
1597170900000|2020-08-11 18:35:00|29356.4|29336.4|29367|29347|29376.2|29356.2|29355.3|29335.3|618
1597171200000|2020-08-11 18:40:00|29366.9|29346.9|29372.2|29352.2|29375.2|29355.2|29357.6|29337.6|656
1597171500000|2020-08-11 18:45:00|29371.7|29351.7|29379.5|29359.5|29381.1|29361.1|29369.7|29349.7|654
1597171800000|2020-08-11 18:50:00|29379.7|29359.7|29367|29347|29380|29360|29366.5|29346.5|588
1597172100000|2020-08-11 18:55:00|29367.1|29347.1|29370.3|29350.3|29371.7|29351.7|29364.9|29344.9|567
1597172400000|2020-08-11 19:00:00|29370.4|29350.4|29379|29359|29379.4|29359.4|29366.7|29346.7|637
1597172700000|2020-08-11 19:05:00|29377.4|29357.4|29393.6|29373.6|29396.2|29376.2|29372.6|29352.6|678
1597173000000|2020-08-11 19:10:00|29393.7|29373.7|29400|29380|29400|29380|29385.9|29365.9|668
1597173300000|2020-08-11 19:15:00|29399.6|29379.6|29401|29381|29403.3|29383.3|29393.3|29373.3|683
1597173600000|2020-08-11 19:20:00|29400.9|29380.9|29404|29384|29406.7|29386.7|29398.2|29378.2|581
1597173900000|2020-08-11 19:25:00|29404.1|29384.1|29396.7|29376.7|29405.5|29385.5|29391.4|29371.4|599
1597174200000|2020-08-11 19:30:00|29397.1|29377.1|29410.3|29360.3|29417.5|29380|29391.2|29351.9|622
1597174500000|2020-08-11 19:35:00|29410.7|29360.7|29408.2|29388.2|29422|29389.9|29403.2|29354.6|551
1597174800000|2020-08-11 19:40:00|29407.1|29387.1|29410.4|29390.4|29428.3|29393.8|29402.7|29370.8|594
1597175100000|2020-08-11 19:45:00|29410.8|29390.8|29427.3|29377.3|29432.7|29398.6|29409.9|29373.6|625
1597175400000|2020-08-11 19:50:00|29428|29378|29444.9|29394.9|29527.8|29443.3|29428|29375.7|769
1597175700000|2020-08-11 19:55:00|29445.4|29395.4|29435.3|29385.3|29449.7|29399.7|29434.9|29384.9|1006
1597176000000|2020-08-11 20:00:00|29439.6|29389.6|29437.4|29387.4|29448.6|29398.6|29432.5|29381.8|792
1597176300000|2020-08-11 20:05:00|29435.8|29385.8|29427.4|29377.4|29439.1|29389.1|29418.7|29368.7|712
1597176600000|2020-08-11 20:10:00|29428.4|29378.4|29424.5|29374.5|29429.6|29379.6|29416.3|29366.3|609
1597176900000|2020-08-11 20:15:00|29425.2|29375.2|29433|29383|29434.1|29384.1|29422.1|29372.1|458
1597177200000|2020-08-11 20:20:00|29432.4|29382.4|29425.2|29375.2|29434.6|29384.6|29420|29370|504
1597177500000|2020-08-11 20:25:00|29426.1|29376.1|29421.8|29371.8|29431|29381|29416.1|29366.1|537
1597177800000|2020-08-11 20:30:00|29421.9|29371.9|29416.1|29366.1|29428.4|29378.4|29412.9|29362.9|669
1597178100000|2020-08-11 20:35:00|29416.4|29366.4|29406|29356|29419.7|29369.7|29404.5|29354.5|477
1597178400000|2020-08-11 20:40:00|29405.1|29355.1|29407.6|29357.6|29412|29362|29403.9|29353.9|590
1597178700000|2020-08-11 20:45:00|29407.3|29357.3|29405.3|29355.3|29411.9|29361.9|29404|29354|363
1597179000000|2020-08-11 20:50:00|29404.8|29354.8|29403.4|29353.4|29410.1|29360.1|29403.4|29353.4|295
1597179300000|2020-08-11 20:55:00|29401.8|29351.8|29400|29342.8|29414.7|29358.4|29393.7|29329.5|316
1597179600000|2020-08-11 21:00:00|29403.9|29322.7|29407.9|29326.1|29414.1|29345|29401|29313.6|107
1597179900000|2020-08-11 21:05:00|29412.5|29328|29419|29325|29430.3|29368.2|29397.5|29322.9|195
1597180200000|2020-08-11 21:10:00|29408|29358|29407.7|29339.9|29438.4|29366|29394.7|29312.9|218
1597180500000|2020-08-11 21:15:00|29417.8|29336.7|29408.6|29322.2|29424.4|29357.3|29389.5|29302.5|293
1597180800000|2020-08-11 21:20:00|29420.3|29314.7|29404.6|29333.9|29420.4|29357|29391.8|29312.9|370
1597181100000|2020-08-11 21:25:00|29400.7|29326.3|29415|29332.8|29426|29357.1|29395.4|29312.2|227
1597181400000|2020-08-11 21:30:00|29411|29324.6|29402.2|29333.6|29433.2|29356.1|29392.6|29306.7|242
1597181700000|2020-08-11 21:35:00|29400.7|29335.3|29411.3|29321.9|29416.2|29354.8|29382.3|29300.7|475
1597182000000|2020-08-11 21:40:00|29412.8|29323.7|29402.7|29350.1|29420.4|29360.7|29391.3|29314.6|376
1597182300000|2020-08-11 21:45:00|29402.8|29352.8|29402.5|29312|29427.6|29361.4|29392.1|29299.1|324
1597182600000|2020-08-11 21:50:00|29401.9|29311.1|29398.5|29310.6|29410.4|29360.4|29389|29304.7|220
1597182900000|2020-08-11 21:55:00|29397.5|29309.7|29402.2|29314.9|29412.5|29349.9|29391|29305.1|254
1597183200000|2020-08-11 22:00:00|29401.4|29315.4|29404.2|29326.4|29425.4|29334.3|29395|29304.7|538
1597183500000|2020-08-11 22:05:00|29403.7|29329.9|29402.4|29324.5|29418.4|29337|29390.9|29305.6|501
1597183800000|2020-08-11 22:10:00|29393.9|29326.7|29400.1|29315.8|29414.7|29335|29388.5|29309.4|370
1597184100000|2020-08-11 22:15:00|29399|29316.9|29402.3|29313.6|29424.5|29336.1|29386.4|29307.5|325
1597184400000|2020-08-11 22:20:00|29401.5|29329.6|29395.7|29313.2|29411.8|29334.8|29381.3|29304.7|349
1597184700000|2020-08-11 22:25:00|29393.9|29334.8|29402.1|29320.2|29412.7|29336.5|29383.4|29308.7|324
1597185000000|2020-08-11 22:30:00|29394.9|29320|29389.4|29327.1|29410.8|29335.3|29381.4|29306.5|360
1597185300000|2020-08-11 22:35:00|29391.6|29312.5|29393.4|29312|29421.2|29333.8|29379.1|29306.4|307
1597185600000|2020-08-11 22:40:00|29396|29315.5|29396.7|29318.5|29418.1|29334.1|29379.4|29305.6|286
1597185900000|2020-08-11 22:45:00|29391.2|29313.7|29405.1|29323.4|29408.6|29335.7|29374.4|29306.8|293
1597186200000|2020-08-11 22:50:00|29388.7|29311.1|29398.5|29316.5|29410|29335.5|29367|29301|287
1597186500000|2020-08-11 22:55:00|29397.7|29317.8|29394.4|29311|29423.8|29334.6|29379.7|29300.5|333
1597186800000|2020-08-11 23:00:00|29398|29322|29395.5|29326.3|29409.3|29338.2|29376.8|29303.6|499
1597187100000|2020-08-11 23:05:00|29393.5|29324.5|29406|29342.3|29408.3|29344|29385|29312.6|421
1597187400000|2020-08-11 23:10:00|29405|29343|29412.7|29338.8|29421.3|29354.6|29390.7|29323.3|506
1597187700000|2020-08-11 23:15:00|29407.2|29330.2|29417.3|29344|29428.9|29353.7|29402.9|29330.2|414
1597188000000|2020-08-11 23:20:00|29418.1|29344.8|29408.4|29343.2|29421.2|29357.8|29400.6|29339.8|465
1597188300000|2020-08-11 23:25:00|29409.8|29348.8|29414.2|29350.6|29436|29359.2|29399.9|29341.7|406
1597188600000|2020-08-11 23:30:00|29410.2|29347.4|29405.8|29340.9|29420.6|29358.5|29400.9|29339|575
1597188900000|2020-08-11 23:35:00|29405.5|29341.3|29404.1|29338.7|29416.1|29353|29398.2|29332.9|407
1597189200000|2020-08-11 23:40:00|29409.9|29350.9|29397.2|29344.8|29417.1|29358.5|29397.2|29334.5|429
1597189500000|2020-08-11 23:45:00|29405.8|29342.4|29403.1|29334.4|29423.1|29345.2|29387|29327.9|455
1597189800000|2020-08-11 23:50:00|29405.5|29331.7|29409.9|29340.2|29420.1|29344.5|29390.4|29318|489
1597190100000|2020-08-11 23:55:00|29415.5|29349.2|29422.5|29347.7|29422.5|29351|29401.5|29336|510
1597190400000|2020-08-12 00:00:00|29426.2|29350.9|29396.7|29322.4|29426.2|29355.5|29386.8|29319.9|670
1597190700000|2020-08-12 00:05:00|29395.6|29322.5|29393.1|29321.1|29404.4|29329.9|29377.5|29311.4|653
1597191000000|2020-08-12 00:10:00|29396.6|29323.3|29391.4|29321.5|29403.7|29338.4|29380.1|29315.5|422
1597191300000|2020-08-12 00:15:00|29393.9|29321.4|29394.3|29320.7|29405.1|29333.1|29382.8|29311.3|543
1597191600000|2020-08-12 00:20:00|29392.3|29321.1|29390.2|29316.6|29399.4|29327|29381.5|29315|531
1597191900000|2020-08-12 00:25:00|29389.5|29319.8|29409.9|29344.1|29421.1|29348.5|29379.4|29311.1|555
1597192200000|2020-08-12 00:30:00|29410.2|29350.2|29414.7|29347.2|29420.8|29352.1|29400.3|29334.5|627
1597192500000|2020-08-12 00:35:00|29415.2|29348.7|29437.8|29368.1|29439.1|29371.2|29409.9|29348.5|722
1597192800000|2020-08-12 00:40:00|29437.2|29370.2|29425.2|29357.8|29439.5|29372.1|29416.1|29354.3|665
1597193100000|2020-08-12 00:45:00|29425.5|29358.8|29414.4|29340.6|29434.5|29359.2|29410.6|29340.5|652
1597193400000|2020-08-12 00:50:00|29414.5|29341.4|29414.6|29341.5|29423.1|29349.4|29402.9|29333.9|615
1597193700000|2020-08-12 00:55:00|29419.2|29344.4|29414.5|29348.1|29425.1|29356.2|29403.5|29332|692
1597194000000|2020-08-12 01:00:00|29410.9|29348.7|29392.8|29333.9|29421.3|29355.2|29385.4|29329.7|647
1597194300000|2020-08-12 01:05:00|29393.8|29334.3|29400.5|29331.3|29413.7|29344.1|29391.3|29330.5|591
1597194600000|2020-08-12 01:10:00|29394.8|29329.5|29399.1|29343.4|29411.8|29345.9|29389.4|29328.3|572
1597194900000|2020-08-12 01:15:00|29397.2|29343.5|29393.7|29338.3|29406.4|29350.2|29384.2|29334.2|567
1597195200000|2020-08-12 01:20:00|29398.4|29340|29401.3|29343.4|29410.8|29350.5|29392.8|29338.9|607
1597195500000|2020-08-12 01:25:00|29407.6|29346.8|29396.6|29342.5|29410.3|29354|29392.5|29339.7|664
1597195800000|2020-08-12 01:30:00|29395.9|29342.3|29406.2|29345.2|29407.7|29353.4|29391|29337.7|636
1597196100000|2020-08-12 01:35:00|29407.1|29346.4|29394.4|29344.4|29407.9|29352.5|29394.4|29342.7|556
1597196400000|2020-08-12 01:40:00|29398.7|29348.7|29421.8|29367.6|29421.8|29367.6|29398.3|29347.3|608
1597196700000|2020-08-12 01:45:00|29421.3|29366.9|29434.9|29384.9|29440.3|29388.9|29419.7|29366.2|786
1597197000000|2020-08-12 01:50:00|29435.8|29385.8|29430.5|29380.5|29445.8|29394.8|29426.6|29372.6|684
1597197300000|2020-08-12 01:55:00|29430.7|29380.7|29425.9|29375.6|29438.9|29388.9|29424.9|29374.1|644
1597197600000|2020-08-12 02:00:00|29430.4|29375|29460.3|29410.3|29463.5|29412.8|29429|29373.5|809
1597197900000|2020-08-12 02:05:00|29460.9|29407.1|29451.4|29401.4|29464.9|29411.6|29439.2|29388.1|760
1597198200000|2020-08-12 02:10:00|29450.8|29400.8|29444.6|29394.6|29456.6|29406.6|29438.4|29385.4|699
1597198500000|2020-08-12 02:15:00|29449.8|29391.8|29461.5|29411.5|29461.5|29411.5|29438.4|29383.7|709
1597198800000|2020-08-12 02:20:00|29465.1|29407.5|29455.6|29405.6|29472.4|29422.4|29451.1|29401.1|688
1597199100000|2020-08-12 02:25:00|29461.7|29399.2|29445.9|29395.9|29461.7|29406.7|29443.4|29390|611
1597199400000|2020-08-12 02:30:00|29447.3|29395.8|29437.9|29387.9|29452.4|29402.4|29432.6|29381.6|604
1597199700000|2020-08-12 02:35:00|29438.4|29387.2|29439.1|29389.1|29446.8|29396.8|29434.9|29384.9|535
1597200000000|2020-08-12 02:40:00|29438.9|29388.9|29435.3|29385.3|29442.7|29392.7|29429|29375.4|563
1597200300000|2020-08-12 02:45:00|29434.4|29384.4|29440.7|29389.4|29446.9|29396.9|29431.7|29381.7|546
1597200600000|2020-08-12 02:50:00|29440.8|29389.6|29463.6|29413.6|29466.8|29416.8|29440.8|29387.7|622
1597200900000|2020-08-12 02:55:00|29463|29413|29461.2|29411.2|29469.9|29419.9|29457.7|29406.3|592
1597201200000|2020-08-12 03:00:00|29461.3|29411.3|29460.6|29408.1|29466.7|29414.3|29450|29398|680
1597201500000|2020-08-12 03:05:00|29464.1|29405.5|29470.1|29420.1|29476.7|29425.2|29458.3|29405.3|602
1597201800000|2020-08-12 03:10:00|29473.3|29423.3|29468.6|29418.6|29477.3|29427.1|29459.3|29409.3|522
1597202100000|2020-08-12 03:15:00|29468|29418|29471|29421|29476.4|29426.4|29465.6|29415.5|534
1597202400000|2020-08-12 03:20:00|29473.3|29423.3|29463.6|29413.6|29474.2|29424.2|29456.9|29404.5|509
1597202700000|2020-08-12 03:25:00|29463.9|29413.9|29462.3|29412.3|29475.7|29425.7|29461.2|29409.7|586
1597203000000|2020-08-12 03:30:00|29460|29410|29449.7|29399.2|29465.5|29415.5|29448.9|29397.2|554
1597203300000|2020-08-12 03:35:00|29452.5|29397.6|29455.9|29405.9|29458.2|29408.2|29448.4|29396.4|505
1597203600000|2020-08-12 03:40:00|29456.2|29406.2|29462.8|29412.8|29466.8|29416.8|29451.6|29401.6|492
1597203900000|2020-08-12 03:45:00|29464.5|29414.5|29464|29414|29472.5|29422.5|29458|29408|470
1597204200000|2020-08-12 03:50:00|29464.9|29414.9|29456.9|29406.9|29473.6|29423.6|29451.4|29401.4|472
1597204500000|2020-08-12 03:55:00|29456.3|29406.3|29458.3|29408.3|29460.7|29410.7|29448.2|29398.2|536
1597204800000|2020-08-12 04:00:00|29463.9|29413.9|29465.3|29415.3|29471|29421|29458.3|29405.3|489
1597205100000|2020-08-12 04:05:00|29463.3|29413.3|29466.1|29416.1|29470.4|29420.4|29459.3|29402.3|424
1597205400000|2020-08-12 04:10:00|29464.4|29414.4|29470.5|29420.5|29475.5|29425.5|29462.3|29406|449
1597205700000|2020-08-12 04:15:00|29469.9|29419.9|29466.6|29416.6|29475.1|29425.1|29461.1|29411.1|369
1597206000000|2020-08-12 04:20:00|29464.4|29414.4|29477.6|29427.6|29478.3|29428.3|29458.1|29408.1|467
1597206300000|2020-08-12 04:25:00|29477|29427|29493.3|29438|29498.4|29444.8|29466.4|29416.4|528
1597206600000|2020-08-12 04:30:00|29493.5|29437.7|29493.1|29443.1|29500.2|29448.4|29488.6|29432.2|630
1597206900000|2020-08-12 04:35:00|29492.3|29442.3|29477.7|29426.7|29494.7|29442.3|29476.9|29424.2|573
1597207200000|2020-08-12 04:40:00|29481.1|29425.4|29485.4|29429.8|29489.7|29439.6|29476.2|29419.5|557
1597207500000|2020-08-12 04:45:00|29485.3|29432.9|29482.8|29432.8|29488.9|29435.4|29477.9|29421.1|528
1597207800000|2020-08-12 04:50:00|29482.5|29432.5|29493.8|29439.9|29498.5|29448.5|29481.6|29426.3|587
1597208100000|2020-08-12 04:55:00|29490.9|29436.9|29491.7|29434.2|29501.7|29447.9|29487.8|29431.3|597
1597208400000|2020-08-12 05:00:00|29491.6|29434.1|29492.6|29442.6|29497.3|29446.5|29487.4|29434.1|606
1597208700000|2020-08-12 05:05:00|29492.5|29442.5|29492.9|29442.9|29498.8|29448.8|29489.7|29438.9|487
1597209000000|2020-08-12 05:10:00|29492.2|29442.2|29488.2|29438.2|29496.5|29446.2|29487.2|29433.8|479
1597209300000|2020-08-12 05:15:00|29488.9|29438.9|29481.2|29430.7|29493|29443|29479.4|29427.7|495
1597209600000|2020-08-12 05:20:00|29481.6|29431|29472.6|29422.6|29483.9|29433.9|29470.6|29419.4|510
1597209900000|2020-08-12 05:25:00|29473|29423|29480.2|29427.1|29488|29435.5|29471|29420.5|485
1597210200000|2020-08-12 05:30:00|29480.4|29427.2|29471.7|29417.3|29484.1|29432.7|29470.2|29417.3|485
1597210500000|2020-08-12 05:35:00|29470.3|29417.6|29466.3|29416.3|29475.5|29425.5|29462.6|29408.6|528
1597210800000|2020-08-12 05:40:00|29466.6|29416.6|29459.5|29408.5|29477.8|29427.8|29458.6|29407.8|432
1597211100000|2020-08-12 05:45:00|29458.7|29408.7|29462.7|29412.7|29468.8|29417.9|29457|29407|394
1597211400000|2020-08-12 05:50:00|29462.5|29412.5|29460.2|29408.2|29470.5|29420.5|29454.3|29403.5|484
1597211700000|2020-08-12 05:55:00|29460.1|29408|29468.5|29409.9|29474|29422.1|29459.3|29407.9|476
1597212000000|2020-08-12 06:00:00|29469.6|29412.9|29449.8|29399.8|29474.5|29424.5|29447.1|29397.1|724
1597212300000|2020-08-12 06:05:00|29450.7|29400.7|29428.7|29378.7|29461.3|29411.3|29428.3|29378.3|780
1597212600000|2020-08-12 06:10:00|29431|29381|29445.2|29395.2|29456.8|29406.8|29424.1|29374.1|739
1597212900000|2020-08-12 06:15:00|29445.4|29395.4|29436.5|29386.5|29446.2|29396.2|29432.5|29382.5|597
1597213200000|2020-08-12 06:20:00|29436.6|29386.6|29440.5|29390.5|29447.8|29410.4|29430.4|29385.8|588
1597213500000|2020-08-12 06:25:00|29440.3|29390.3|29465.8|29415.8|29477.4|29427.4|29438.9|29388.9|656
1597213800000|2020-08-12 06:30:00|29465.6|29415.6|29459.7|29409.7|29479|29452.5|29447.3|29407.9|774
1597214100000|2020-08-12 06:35:00|29460.9|29410.9|29435.4|29415.4|29461|29422.1|29423.8|29387.2|758
1597214400000|2020-08-12 06:40:00|29435.7|29415.7|29440.4|29420.4|29457.2|29422.1|29425.7|29388.8|721
1597214700000|2020-08-12 06:45:00|29439.8|29419.8|29448.5|29428.5|29463|29429.7|29433.3|29398|843
1597215000000|2020-08-12 06:50:00|29462.7|29412.7|29453.9|29433.9|29462.7|29433.9|29441.6|29412.7|717
1597215300000|2020-08-12 06:55:00|29454.6|29434.6|29469.7|29449.7|29484.3|29453.5|29447.6|29427.6|673
1597215600000|2020-08-12 07:00:00|29469.3|29449.3|29461.9|29441.9|29483.4|29449.8|29451.3|29431.3|704
1597215900000|2020-08-12 07:05:00|29462.2|29442.2|29474.4|29454.4|29491.4|29461.8|29461.2|29441.2|709
1597216200000|2020-08-12 07:10:00|29474.8|29454.8|29468.5|29448.5|29480.2|29460.2|29463.2|29443.2|731
1597216500000|2020-08-12 07:15:00|29468.6|29448.6|29469.7|29449.7|29474.8|29454.8|29459.4|29439.4|650
1597216800000|2020-08-12 07:20:00|29469.8|29449.8|29464|29444|29478.7|29458.7|29463.6|29443.6|702
1597217100000|2020-08-12 07:25:00|29464.1|29444.1|29457.9|29437.9|29465.8|29445.8|29449.4|29429.4|616
1597217400000|2020-08-12 07:30:00|29458.1|29438.1|29458.7|29438.7|29462.6|29442.6|29446.9|29426.9|716
1597217700000|2020-08-12 07:35:00|29459.1|29439.1|29432.5|29412.5|29460.2|29440.2|29431.8|29411.8|730
1597218000000|2020-08-12 07:40:00|29433.9|29413.9|29452.2|29432.2|29453.6|29433.6|29431.9|29411.9|661
1597218300000|2020-08-12 07:45:00|29451.3|29431.3|29439|29419|29471.4|29451.4|29432.6|29400.5|804
1597218600000|2020-08-12 07:50:00|29439.3|29419.3|29449.7|29429.7|29471.1|29441.5|29425.4|29404|864
1597218900000|2020-08-12 07:55:00|29452.8|29432.8|29435.8|29415.8|29453.7|29433.7|29425.8|29405.8|767
1597219200000|2020-08-12 08:00:00|29435.4|29415.4|29447|29427|29447.1|29427.1|29429|29409|680
1597219500000|2020-08-12 08:05:00|29447.4|29427.4|29437.2|29417.2|29465.3|29445.3|29435.3|29415.3|728
1597219800000|2020-08-12 08:10:00|29436.8|29416.8|29446.5|29426.5|29449.5|29429.5|29431.2|29411.2|690
1597220100000|2020-08-12 08:15:00|29446.6|29426.6|29429.5|29409.5|29454.4|29434.4|29428.7|29408.7|687
1597220400000|2020-08-12 08:20:00|29430.2|29410.2|29414.6|29394.6|29430.3|29410.3|29405.9|29385.9|746
1597220700000|2020-08-12 08:25:00|29412.8|29392.8|29397.7|29377.7|29413|29393|29395.8|29375.8|773
1597221000000|2020-08-12 08:30:00|29398.3|29378.3|29404.4|29384.4|29407.5|29387.4|29373|29341.9|781
1597221300000|2020-08-12 08:35:00|29404.2|29384.2|29412.9|29392.9|29420.7|29400.7|29390.4|29355.4|737
1597221600000|2020-08-12 08:40:00|29412.8|29392.8|29419.2|29399.2|29419.7|29399.7|29396.7|29363.2|689
1597221900000|2020-08-12 08:45:00|29418.9|29398.9|29425.9|29405.9|29430.7|29410.7|29411.8|29391.8|737
1597222200000|2020-08-12 08:50:00|29425.5|29405.5|29421.5|29401.5|29429.7|29409.7|29419|29399|646
1597222500000|2020-08-12 08:55:00|29421.9|29401.9|29435.2|29415.2|29439.3|29419.3|29417.7|29397.7|681
1597222800000|2020-08-12 09:00:00|29434.8|29414.8|29425.6|29405.6|29440.2|29420.2|29423.9|29403.9|687
1597223100000|2020-08-12 09:05:00|29426|29406|29417.5|29397.5|29432.3|29412.3|29414.6|29394.6|658
1597223400000|2020-08-12 09:10:00|29416.9|29396.9|29401.8|29381.8|29419.6|29399.6|29398.6|29378.6|657
1597223700000|2020-08-12 09:15:00|29400.8|29380.8|29390.6|29370.6|29401.2|29381.2|29378|29358|837
1597224000000|2020-08-12 09:20:00|29390.7|29370.7|29389.9|29369.9|29398.5|29378.5|29382.5|29362.5|692
1597224300000|2020-08-12 09:25:00|29389.8|29369.8|29382|29362|29396.9|29376.9|29373.8|29353.8|642
1597224600000|2020-08-12 09:30:00|29383.1|29363.1|29369.3|29349.3|29387.5|29367.5|29361.1|29341.1|718
1597224900000|2020-08-12 09:35:00|29368.7|29348.7|29370.4|29350.4|29382.5|29362.5|29364.6|29344.6|626
1597225200000|2020-08-12 09:40:00|29370.9|29350.9|29374|29354|29375.7|29355.7|29356.3|29336.3|653
1597225500000|2020-08-12 09:45:00|29374.6|29354.6|29376.2|29356.2|29378.3|29358.3|29370.7|29350.7|538
1597225800000|2020-08-12 09:50:00|29376.3|29356.3|29373.8|29353.8|29377.6|29357.6|29366.2|29346.2|602
1597226100000|2020-08-12 09:55:00|29373.9|29353.9|29375|29355|29383.3|29363.3|29369.7|29349.7|555
1597226400000|2020-08-12 10:00:00|29375.2|29355.2|29370.5|29350.5|29375.5|29355.5|29361|29341|606
1597226700000|2020-08-12 10:05:00|29370.7|29350.7|29358|29338|29372.6|29352.6|29353.4|29333.4|614
1597227000000|2020-08-12 10:10:00|29358.2|29338.2|29307.6|29287.6|29361.8|29341.8|29302.2|29269.5|712
1597227300000|2020-08-12 10:15:00|29306.3|29286.3|29324.3|29304.3|29340.7|29307.5|29300.1|29265.2|798
1597227600000|2020-08-12 10:20:00|29324.1|29304.1|29338.3|29318.3|29350.2|29322.5|29317.2|29297.2|886
1597227900000|2020-08-12 10:25:00|29338.4|29318.4|29312.8|29292.8|29350.4|29318.9|29312.1|29289.3|651
1597228200000|2020-08-12 10:30:00|29312.9|29292.9|29313.4|29293.4|29319.4|29299.4|29311.6|29291.6|472
1597228500000|2020-08-12 10:35:00|29312.7|29292.7|29309.1|29289.1|29316|29296|29302.5|29282.5|588
1597228800000|2020-08-12 10:40:00|29309.4|29289.4|29318.8|29298.8|29334.4|29303.5|29305.6|29284.4|627
1597229100000|2020-08-12 10:45:00|29318.7|29298.7|29318.7|29298.7|29321.8|29301.8|29304.6|29284.6|621
1597229400000|2020-08-12 10:50:00|29318.3|29298.3|29276.5|29256.5|29326.2|29303.4|29276.4|29256.4|646
1597229700000|2020-08-12 10:55:00|29277.9|29257.9|29282.2|29262.2|29295.8|29275.8|29277.9|29257.9|682
1597230000000|2020-08-12 11:00:00|29283.3|29263.3|29294.9|29274.9|29301.9|29281.9|29281|29261|697
1597230300000|2020-08-12 11:05:00|29295|29275|29304.7|29284.7|29305.4|29285.4|29291.6|29271.6|554
1597230600000|2020-08-12 11:10:00|29304.9|29284.9|29310.3|29290.3|29339.7|29305.9|29300.7|29280.7|691
1597230900000|2020-08-12 11:15:00|29311.4|29291.4|29311.6|29291.6|29318.7|29298.7|29303.4|29283.4|634
1597231200000|2020-08-12 11:20:00|29311.8|29291.8|29327.4|29307.4|29337.9|29310.4|29304.7|29283.9|805
1597231500000|2020-08-12 11:25:00|29327.5|29307.5|29336.4|29316.4|29339.2|29319.2|29323.5|29303.5|680
1597231800000|2020-08-12 11:30:00|29335.8|29315.8|29337.2|29317.2|29340.1|29320.1|29329.1|29309.1|667
1597232100000|2020-08-12 11:35:00|29337|29317|29359.6|29339.6|29372.8|29341.9|29334.9|29314.9|703
1597232400000|2020-08-12 11:40:00|29358.9|29338.9|29353.8|29333.8|29371.7|29346|29346.5|29321.7|690
1597232700000|2020-08-12 11:45:00|29353.2|29333.2|29366.7|29346.7|29369.3|29349.3|29347.6|29327.6|764
1597233000000|2020-08-12 11:50:00|29367.2|29347.2|29370.9|29350.9|29371.6|29351.6|29357.7|29337.7|712
1597233300000|2020-08-12 11:55:00|29370.7|29350.7|29346.7|29326.7|29370.8|29350.8|29345.4|29325.4|724
1597233600000|2020-08-12 12:00:00|29345.8|29325.8|29338.5|29318.5|29347.1|29327.1|29329.7|29309.7|783
1597233900000|2020-08-12 12:05:00|29336.8|29316.8|29338.5|29318.5|29342.2|29322.2|29321.5|29301.5|719
1597234200000|2020-08-12 12:10:00|29338.1|29318.1|29331.6|29311.6|29340.5|29320.5|29328.4|29308.4|621
1597234500000|2020-08-12 12:15:00|29332.2|29312.2|29326.1|29306.1|29338.2|29318.2|29324|29304|689
1597234800000|2020-08-12 12:20:00|29324.7|29304.7|29327.1|29307.1|29341.6|29321.6|29317.8|29297.8|722
1597235100000|2020-08-12 12:25:00|29326.4|29306.4|29346.8|29296.8|29347.4|29315.9|29320.7|29293.4|628
1597235400000|2020-08-12 12:30:00|29347.2|29297.2|29327.6|29307.6|29359.8|29326.6|29326.6|29293.8|796
1597235700000|2020-08-12 12:35:00|29327.2|29307.2|29281.7|29261.7|29328.1|29308.1|29277.4|29257.4|849
1597236000000|2020-08-12 12:40:00|29281.4|29261.4|29279.4|29259.4|29289|29269|29259.6|29238.9|810
1597236300000|2020-08-12 12:45:00|29278.3|29258.3|29287.3|29267.3|29297.7|29277.7|29256.7|29236.7|904
1597236600000|2020-08-12 12:50:00|29286.4|29266.4|29294.9|29274.9|29303.7|29283.7|29282.9|29262.9|758
1597236900000|2020-08-12 12:55:00|29295.2|29275.2|29271.8|29251.8|29299.9|29279.9|29261.1|29241.1|846
1597237200000|2020-08-12 13:00:00|29272.3|29252.3|29269.7|29249.7|29282|29262|29260.2|29240.2|860
1597237500000|2020-08-12 13:05:00|29270.4|29250.4|29268.2|29248.2|29280.3|29260.3|29265.9|29245.9|783
1597237800000|2020-08-12 13:10:00|29268|29248|29277.7|29257.7|29287.4|29267.4|29261.6|29241.6|807
1597238100000|2020-08-12 13:15:00|29278.8|29258.8|29276.5|29256.5|29289.6|29269.6|29268.9|29248.9|788
1597238400000|2020-08-12 13:20:00|29276.6|29256.6|29287.2|29267.2|29289.4|29269.4|29275.3|29255.3|780
1597238700000|2020-08-12 13:25:00|29287.6|29267.6|29258.3|29238.3|29289|29269|29256.3|29224.2|802
1597239000000|2020-08-12 13:30:00|29259|29239|29276.9|29256.9|29293.2|29273.2|29249.8|29229.8|922
1597239300000|2020-08-12 13:35:00|29277.5|29257.5|29315.1|29265.1|29316.9|29287.7|29263.1|29243.1|810
1597239600000|2020-08-12 13:40:00|29315|29265|29296.3|29276.3|29317.6|29291.3|29269|29247|865
1597239900000|2020-08-12 13:45:00|29296.6|29276.6|29279.4|29259.4|29305.6|29278.6|29269.1|29237.5|855
1597240200000|2020-08-12 13:50:00|29279.3|29259.3|29296.4|29276.4|29299.2|29279.2|29278.4|29258.4|779
1597240500000|2020-08-12 13:55:00|29295.5|29275.5|29315.9|29295.9|29319.2|29299.2|29295.5|29275.5|814
1597240800000|2020-08-12 14:00:00|29316.2|29296.2|29333.9|29313.9|29340.8|29320.8|29315.5|29295.5|804
1597241100000|2020-08-12 14:05:00|29333.8|29313.8|29350.6|29330.6|29352.2|29332.2|29330.3|29310.3|804
1597241400000|2020-08-12 14:10:00|29350.9|29330.9|29317.6|29297.6|29353.8|29333.8|29316.8|29296.8|755
1597241700000|2020-08-12 14:15:00|29316.9|29296.9|29300.1|29280.1|29329.5|29309.5|29300.1|29280.1|748
1597242000000|2020-08-12 14:20:00|29300.3|29280.3|29286.7|29266.7|29305.8|29285.8|29284|29264|716
1597242300000|2020-08-12 14:25:00|29286.4|29266.4|29281|29261|29294.4|29274.4|29278.2|29258.2|719
1597242600000|2020-08-12 14:30:00|29281.9|29261.9|29282.6|29262.6|29294.5|29274.5|29277.2|29257.2|771
1597242900000|2020-08-12 14:35:00|29282.7|29262.7|29293.3|29273.3|29297.3|29277.3|29274.8|29254.8|748
1597243200000|2020-08-12 14:40:00|29293.8|29273.8|29283.9|29263.9|29297.4|29277.4|29280.4|29260.4|797
1597243500000|2020-08-12 14:45:00|29283.8|29263.8|29302.3|29282.3|29302.8|29282.8|29279.2|29259.2|770
1597243800000|2020-08-12 14:50:00|29301.4|29281.4|29277.2|29257.2|29301.4|29281.4|29272.7|29252.7|835
1597244100000|2020-08-12 14:55:00|29277.3|29257.3|29254.4|29234.4|29286.5|29266.5|29220.9|29193.7|958
1597244400000|2020-08-12 15:00:00|29254.1|29234.1|29284.6|29264.6|29297.4|29277.4|29252.4|29232.4|953
1597244700000|2020-08-12 15:05:00|29284.2|29264.2|29276.4|29256.4|29307.6|29272.8|29274.6|29248.4|769
1597245000000|2020-08-12 15:10:00|29276.2|29256.2|29285.8|29265.8|29294.9|29274.9|29275.7|29255.7|716
1597245300000|2020-08-12 15:15:00|29285.9|29265.9|29295.2|29275.2|29295.9|29275.9|29281.4|29261.4|706
1597245600000|2020-08-12 15:20:00|29295.4|29275.4|29288.8|29268.8|29298.5|29278.5|29283.6|29263.6|617
1597245900000|2020-08-12 15:25:00|29289|29269|29286.4|29266.4|29294.7|29269.1|29276.1|29244.7|644
1597246200000|2020-08-12 15:30:00|29287|29267|29295.9|29275.9|29296.1|29276.1|29283.3|29263.3|655
1597246500000|2020-08-12 15:35:00|29296|29276|29311.8|29291.8|29313.1|29293.1|29292.4|29272.4|607
1597246800000|2020-08-12 15:40:00|29312.9|29292.9|29296.6|29276.6|29321.3|29296.5|29294.5|29260.4|654
1597247100000|2020-08-12 15:45:00|29298|29278|29278.2|29258.2|29310|29278|29268.6|29235.1|650
1597247400000|2020-08-12 15:50:00|29278.4|29258.4|29275.2|29255.2|29279.9|29259.9|29271.7|29251.7|600
1597247700000|2020-08-12 15:55:00|29275.4|29255.4|29275.4|29255.4|29288.4|29268.4|29273.7|29253.7|619
1597248000000|2020-08-12 16:00:00|29275.3|29255.3|29285.8|29265.8|29297.3|29266.7|29275.3|29240.1|590
1597248300000|2020-08-12 16:05:00|29285.9|29265.9|29290.9|29270.9|29309.4|29273.9|29282.3|29250.1|516
1597248600000|2020-08-12 16:10:00|29291|29271|29285.6|29265.6|29292.6|29272.6|29282|29262|505
1597248900000|2020-08-12 16:15:00|29285.5|29265.5|29296|29276|29309.8|29279.6|29281.7|29253.8|586
1597249200000|2020-08-12 16:20:00|29296.4|29276.4|29279.8|29259.8|29310.5|29281.1|29279.8|29246.4|515
1597249500000|2020-08-12 16:25:00|29279.9|29259.9|29270.8|29250.8|29299.9|29266.1|29270.1|29239.5|565
1597249800000|2020-08-12 16:30:00|29270.7|29250.7|29266.9|29246.9|29288.8|29257.5|29266|29230.9|522
1597250100000|2020-08-12 16:35:00|29266.7|29246.7|29273.8|29253.8|29281.4|29254.8|29261.8|29228.7|518
1597250400000|2020-08-12 16:40:00|29273.9|29253.9|29277.7|29257.7|29295.3|29261.3|29273.4|29240.9|483
1597250700000|2020-08-12 16:45:00|29278.1|29258.1|29259.3|29239.3|29280.5|29260.5|29257.5|29225.4|542
1597251000000|2020-08-12 16:50:00|29259.2|29239.2|29274.9|29254.9|29279.2|29255.5|29256.4|29222.2|512
1597251300000|2020-08-12 16:55:00|29275.4|29255.4|29279.1|29259.1|29281.8|29261.8|29269|29249|539
1597251600000|2020-08-12 17:00:00|29279.4|29259.4|29286.4|29236.4|29287.5|29262.3|29267.8|29231.5|555
1597251900000|2020-08-12 17:05:00|29286.3|29236.3|29277.7|29257.7|29288.3|29259.2|29269.3|29234.7|515
1597252200000|2020-08-12 17:10:00|29277.6|29257.6|29284.2|29264.2|29299.1|29264.2|29276|29246.5|458
1597252500000|2020-08-12 17:15:00|29284.7|29264.7|29311.2|29261.2|29311.9|29268.1|29276.3|29243.1|504
1597252800000|2020-08-12 17:20:00|29310.7|29260.7|29310.7|29260.7|29320.3|29284.1|29295.4|29259.2|512
1597253100000|2020-08-12 17:25:00|29310.6|29260.6|29306|29256|29317.2|29279.2|29292.8|29255.5|482
1597253400000|2020-08-12 17:30:00|29305.9|29255.9|29309.4|29259.4|29313.5|29277.2|29289.3|29251.1|512
1597253700000|2020-08-12 17:35:00|29294.1|29274.1|29294.2|29274.2|29313.1|29278.2|29290.4|29256.4|485
1597254000000|2020-08-12 17:40:00|29294.6|29274.6|29286.2|29266.2|29305.9|29275.9|29284.4|29252.4|439
1597254300000|2020-08-12 17:45:00|29287.2|29267.2|29289.5|29269.5|29293.1|29273.1|29283.8|29263.8|423
1597254600000|2020-08-12 17:50:00|29289.4|29269.4|29289.4|29269.4|29307.7|29276.2|29288.6|29255.5|462
1597254900000|2020-08-12 17:55:00|29289.7|29269.7|29303.2|29253.2|29303.2|29273.2|29284.4|29248.8|426
1597255200000|2020-08-12 18:00:00|29302.6|29252.6|29289.9|29269.9|29305.2|29271.1|29282.4|29247.2|544
1597255500000|2020-08-12 18:05:00|29289.7|29269.7|29299.2|29249.2|29301.9|29272.7|29282.9|29248.2|507
1597255800000|2020-08-12 18:10:00|29299.1|29249.1|29289.9|29239.9|29303.3|29267.7|29272.6|29235.5|521
1597256100000|2020-08-12 18:15:00|29289.8|29239.8|29294.5|29244.5|29296|29259.8|29273|29236.9|489
1597256400000|2020-08-12 18:20:00|29294.8|29244.8|29276.8|29256.8|29296.6|29259|29272.8|29243|458
1597256700000|2020-08-12 18:25:00|29276.9|29256.9|29288.2|29268.2|29290.5|29270.5|29276.5|29256.5|469
1597257000000|2020-08-12 18:30:00|29288.3|29268.3|29300.8|29250.8|29303.5|29269.2|29283.8|29248.9|411
1597257300000|2020-08-12 18:35:00|29300.4|29250.4|29305.1|29255.1|29306.5|29256.5|29300.3|29250.3|415
1597257600000|2020-08-12 18:40:00|29305|29255|29307.6|29257.6|29307.6|29257.6|29298.6|29248.6|463
1597257900000|2020-08-12 18:45:00|29307.1|29257.1|29305.7|29255.7|29308.5|29258.5|29304|29254|434
1597258200000|2020-08-12 18:50:00|29306|29256|29311.1|29261.1|29312|29273.7|29290.8|29254.8|468
1597258500000|2020-08-12 18:55:00|29310.4|29260.4|29324.7|29274.7|29326.9|29285.5|29295.2|29258.7|628
1597258800000|2020-08-12 19:00:00|29325.1|29275.1|29315.7|29265.7|29328.5|29291.8|29303.4|29263.1|634
1597259100000|2020-08-12 19:05:00|29315.8|29265.8|29316.5|29266.5|29320.6|29270.6|29308.7|29258.7|566
1597259400000|2020-08-12 19:10:00|29314.3|29264.3|29312.5|29262.5|29316.6|29266.6|29309.8|29259.8|537
1597259700000|2020-08-12 19:15:00|29314|29264|29315.6|29265.6|29317.6|29267.6|29309.2|29259.2|450
1597260000000|2020-08-12 19:20:00|29315.4|29265.4|29327.6|29277.6|29327.9|29277.9|29314.2|29264.2|432
1597260300000|2020-08-12 19:25:00|29327.7|29277.7|29322.2|29272.2|29327.9|29277.9|29318.6|29268.6|399
1597260600000|2020-08-12 19:30:00|29322.1|29272.1|29324.2|29274.2|29330|29280|29319|29269|646
1597260900000|2020-08-12 19:35:00|29324.5|29274.5|29322.3|29272.3|29324.7|29274.7|29319.2|29269.2|447
1597261200000|2020-08-12 19:40:00|29323.8|29273.8|29317.7|29267.7|29323.8|29273.8|29314.1|29264.1|496
1597261500000|2020-08-12 19:45:00|29320|29270|29316|29266|29321.9|29271.9|29315.5|29265.5|483
1597261800000|2020-08-12 19:50:00|29315.9|29265.9|29320.3|29270.3|29322.2|29272.2|29310.8|29260.8|640
1597262100000|2020-08-12 19:55:00|29319.5|29269.5|29319.2|29269.2|29323.8|29273.8|29314.7|29264.7|671
1597262400000|2020-08-12 20:00:00|29321.4|29271.4|29320.6|29270.6|29325.8|29275.8|29318.6|29268.6|540
1597262700000|2020-08-12 20:05:00|29319.8|29269.8|29321.4|29271.4|29323.3|29273.3|29315.5|29265.5|377
1597263000000|2020-08-12 20:10:00|29321.6|29271.6|29318.1|29268.1|29323.7|29273.7|29315.9|29265.9|397
1597263300000|2020-08-12 20:15:00|29317.1|29267.1|29315.7|29265.7|29318.6|29268.6|29313.3|29263.3|295
1597263600000|2020-08-12 20:20:00|29315.8|29265.8|29314.1|29264.1|29318.2|29280.2|29299.1|29263.3|288
1597263900000|2020-08-12 20:25:00|29314.3|29264.3|29316.2|29266.2|29317.7|29278.9|29298.9|29263.6|291
1597264200000|2020-08-12 20:30:00|29316.9|29266.9|29319.9|29269.9|29321.5|29285.4|29302.3|29263.7|335
1597264500000|2020-08-12 20:35:00|29320.3|29270.3|29319|29269|29323.4|29288.5|29303.1|29268.3|284
1597264800000|2020-08-12 20:40:00|29319.1|29269.1|29320.4|29270.4|29327.4|29288.6|29304.3|29267.2|387
1597265100000|2020-08-12 20:45:00|29320.2|29270.2|29318.6|29268.6|29326.4|29276.4|29318.2|29268.2|447
1597265400000|2020-08-12 20:50:00|29319|29269|29322.9|29272.9|29328|29278|29316.3|29266.3|388
1597265700000|2020-08-12 20:55:00|29323|29273|29330.9|29280.9|29345.1|29281.4|29323|29262.1|455
1597266000000|2020-08-12 21:00:00|29334.6|29273.4|29339.2|29272.1|29340|29287.6|29332|29262.8|95
1597266300000|2020-08-12 21:05:00|29342.8|29277.7|29346.8|29263.5|29350.3|29284.8|29327|29259.1|183
1597266600000|2020-08-12 21:10:00|29360.3|29260.4|29336.5|29274.8|29360.3|29283.9|29326.9|29260.4|161
1597266900000|2020-08-12 21:15:00|29332.2|29270.3|29343.4|29275.8|29351.3|29289.4|29325.8|29260.5|200
1597267200000|2020-08-12 21:20:00|29349.3|29273|29344|29278.4|29356.7|29290.4|29331.5|29262.8|146
1597267500000|2020-08-12 21:25:00|29342.3|29281.2|29332.7|29282.7|29359.7|29291.9|29332.7|29260.3|101
1597267800000|2020-08-12 21:30:00|29347.2|29276.9|29346.4|29277|29351.7|29290.9|29330.9|29269.6|252
1597268100000|2020-08-12 21:35:00|29347.5|29275.3|29343.9|29273|29354.3|29297.8|29333.9|29266.3|232
1597268400000|2020-08-12 21:40:00|29346.1|29272|29344.1|29275.7|29353.6|29298.5|29334.9|29268|240
1597268700000|2020-08-12 21:45:00|29345.2|29274.3|29349|29280.1|29367.1|29286.9|29339.9|29267.1|269
1597269000000|2020-08-12 21:50:00|29345.8|29285.7|29348.8|29270.7|29371.3|29290|29340.8|29248.3|326
1597269300000|2020-08-12 21:55:00|29349.9|29269|29346.4|29264.3|29365.4|29280.8|29338.2|29255.4|236
1597269600000|2020-08-12 22:00:00|29352.2|29261|29341.3|29262|29358.8|29272.8|29328.6|29248.8|441
1597269900000|2020-08-12 22:05:00|29339.6|29263.3|29340.6|29258.2|29360.4|29275.6|29323.7|29249.5|336
1597270200000|2020-08-12 22:10:00|29342.4|29261.9|29329.8|29269.5|29358.3|29275|29321.9|29251|214
1597270500000|2020-08-12 22:15:00|29340.5|29269.7|29338.1|29274.3|29352.7|29275.7|29327.8|29254.8|390
1597270800000|2020-08-12 22:20:00|29338.8|29273.6|29343.5|29269.4|29359.1|29279.8|29325.7|29252.9|278
1597271100000|2020-08-12 22:25:00|29350.8|29264.4|29338.1|29271.2|29353.8|29279.1|29328|29261|301
1597271400000|2020-08-12 22:30:00|29338.7|29270.7|29341.5|29264.4|29350.1|29276.2|29325.2|29258.5|349
1597271700000|2020-08-12 22:35:00|29342.6|29264.2|29335.7|29260.8|29359.7|29275.9|29325.4|29249.7|263
1597272000000|2020-08-12 22:40:00|29337.7|29264|29324.6|29268.3|29343.1|29272.6|29317.8|29257.5|326
1597272300000|2020-08-12 22:45:00|29324.8|29267.9|29344|29247.1|29349.9|29275.7|29316.2|29247.1|307
1597272600000|2020-08-12 22:50:00|29329.7|29255.2|29324.9|29258.2|29345.5|29266.8|29314.1|29248.1|317
1597272900000|2020-08-12 22:55:00|29323.8|29259.6|29333|29265|29346.5|29272.6|29314.2|29245.6|312
1597273200000|2020-08-12 23:00:00|29359.5|29249.5|29323.7|29268.6|29359.5|29274.2|29320|29249.5|477
1597273500000|2020-08-12 23:05:00|29323.2|29267.2|29332.6|29272.7|29342.4|29276.9|29322|29260.1|432
1597273800000|2020-08-12 23:10:00|29333.2|29272.4|29326.9|29271.1|29342.8|29277.1|29321.6|29260.4|315
1597274100000|2020-08-12 23:15:00|29330.9|29271|29314.9|29264.9|29334.5|29276.4|29312|29259.2|315
1597274400000|2020-08-12 23:20:00|29314.3|29264.3|29306.5|29256.5|29330|29268.3|29306|29253.6|514
1597274700000|2020-08-12 23:25:00|29306.1|29254.9|29312.2|29262.2|29329.7|29265|29306.1|29252.3|309
1597275000000|2020-08-12 23:30:00|29318.2|29257.8|29309.9|29259.9|29321|29266.9|29307.6|29254.1|482
1597275300000|2020-08-12 23:35:00|29311.6|29261.6|29310.6|29260.6|29318.3|29262.3|29304.6|29250.5|429
1597275600000|2020-08-12 23:40:00|29309.2|29259.2|29306.5|29256.5|29318.1|29263.4|29303.2|29251.6|454
1597275900000|2020-08-12 23:45:00|29306.4|29256.4|29302.2|29252.2|29310.6|29260.6|29302|29252|383
1597276200000|2020-08-12 23:50:00|29302.3|29252.3|29304.3|29254.3|29305.2|29255.2|29300|29249.9|535
1597276500000|2020-08-12 23:55:00|29302.7|29252.7|29304.2|29254.2|29308.1|29258.1|29301.2|29251.2|453
1597276800000|2020-08-13 00:00:00|29305.7|29255.7|29301.7|29251.7|29309.9|29259.9|29297.2|29242|540
1597277100000|2020-08-13 00:05:00|29311.1|29251.9|29286.2|29236.2|29311.1|29253.4|29283.9|29233.9|519
1597277400000|2020-08-13 00:10:00|29286.4|29236.4|29282.6|29232.6|29292.4|29240.2|29279.1|29226.4|668
1597277700000|2020-08-13 00:15:00|29282.8|29232.8|29274.8|29223.7|29283.8|29233.8|29272.7|29222.7|567
1597278000000|2020-08-13 00:20:00|29274.2|29224.2|29271.2|29221.2|29275.8|29225.8|29261.1|29211.1|629
1597278300000|2020-08-13 00:25:00|29275.4|29220.5|29269.3|29219.3|29276.7|29222.6|29263.9|29213.9|518
1597278600000|2020-08-13 00:30:00|29269.5|29219.5|29272.6|29222.6|29277.2|29226.3|29267|29216.5|515
1597278900000|2020-08-13 00:35:00|29272.5|29222.5|29268.8|29218.8|29280.2|29229.2|29267|29217|457
1597279200000|2020-08-13 00:40:00|29268.5|29218.5|29268.6|29218.6|29277.3|29224.3|29268.5|29217.2|440
1597279500000|2020-08-13 00:45:00|29268.5|29218.5|29267.6|29217.6|29279|29221.4|29261.5|29207.9|501
1597279800000|2020-08-13 00:50:00|29270.7|29219.9|29269|29219|29275.6|29224.3|29263.5|29211.9|624
1597280100000|2020-08-13 00:55:00|29267.8|29217.8|29271.7|29221.7|29275.3|29224.8|29267|29214.5|552
1597280400000|2020-08-13 01:00:00|29272|29222|29260.2|29210.2|29279.7|29228.1|29258.7|29208.5|726
1597280700000|2020-08-13 01:05:00|29260.3|29210.3|29248.3|29198.3|29267.2|29213.8|29245.1|29195.1|648
1597281000000|2020-08-13 01:10:00|29247.6|29197.6|29256.9|29206.9|29260.6|29208.2|29246.7|29196.7|678
1597281300000|2020-08-13 01:15:00|29257|29207|29259.4|29209.4|29273.8|29223.8|29254.2|29204.2|643
1597281600000|2020-08-13 01:20:00|29258.8|29208.8|29265.2|29215.2|29265.9|29215.2|29257.3|29207.3|444
1597281900000|2020-08-13 01:25:00|29264.9|29214.9|29259.4|29209.4|29268.7|29216.3|29257.5|29207.1|533
1597282200000|2020-08-13 01:30:00|29259.7|29209.7|29251.1|29201.1|29267|29209.7|29248.1|29194|817
1597282500000|2020-08-13 01:35:00|29264.7|29197.3|29257|29207|29264.7|29212|29248.5|29197.2|687
1597282800000|2020-08-13 01:40:00|29256.1|29206.1|29262.5|29212.5|29263|29213|29251.8|29201.8|530
1597283100000|2020-08-13 01:45:00|29262.7|29212.7|29260|29210|29266|29214.2|29258|29208|452
1597283400000|2020-08-13 01:50:00|29260.7|29210.7|29264|29214|29273.5|29223.1|29260.7|29210.3|536
1597283700000|2020-08-13 01:55:00|29266.1|29211.1|29266.5|29216.5|29271.4|29221.3|29258.7|29206.7|488
1597284000000|2020-08-13 02:00:00|29266.4|29216.4|29264.2|29214.2|29274.8|29224.8|29263.8|29213.3|469
1597284300000|2020-08-13 02:05:00|29267.1|29217.1|29270.1|29220.1|29276.7|29224.9|29262.4|29212.4|508
1597284600000|2020-08-13 02:10:00|29275.5|29224.8|29268.9|29218.9|29277.8|29227.7|29267.3|29217.3|468
1597284900000|2020-08-13 02:15:00|29268.7|29218.7|29274.6|29224.6|29275.5|29225.5|29267.2|29217|370
1597285200000|2020-08-13 02:20:00|29274.5|29224.5|29271|29221|29278.5|29228.5|29267.4|29217.4|491
1597285500000|2020-08-13 02:25:00|29270.9|29220.9|29266.7|29216.7|29274.6|29224.6|29261.3|29211.3|476
1597285800000|2020-08-13 02:30:00|29266.2|29216.2|29264.6|29214.6|29270.4|29220|29262.4|29212.4|392
1597286100000|2020-08-13 02:35:00|29264.7|29214.7|29263.3|29213.3|29267.7|29217.7|29259.2|29209|443
1597286400000|2020-08-13 02:40:00|29263.2|29213.2|29265.6|29215.6|29271.3|29220.7|29262.2|29212.1|407
1597286700000|2020-08-13 02:45:00|29266.9|29216.9|29272.6|29222.6|29275.9|29225.9|29265.5|29215.5|447
1597287000000|2020-08-13 02:50:00|29271.4|29221.4|29267.6|29217.6|29276.8|29226.8|29266.5|29216.5|373
1597287300000|2020-08-13 02:55:00|29267.7|29217.7|29263.7|29213.7|29271.3|29221.3|29261.3|29210.9|377
1597287600000|2020-08-13 03:00:00|29263.2|29213.2|29260.3|29210.3|29263.4|29213.4|29255.1|29204.3|467
1597287900000|2020-08-13 03:05:00|29258|29208|29258.8|29208.8|29260.7|29210.7|29254.3|29202.9|444
1597288200000|2020-08-13 03:10:00|29258.7|29208.7|29253.7|29203.7|29259.1|29209.1|29251.7|29198|374
1597288500000|2020-08-13 03:15:00|29254.1|29204.1|29254.1|29204.1|29258.8|29208.8|29251.4|29201.2|430
1597288800000|2020-08-13 03:20:00|29254.5|29204.5|29257.7|29207.7|29261.6|29211.6|29252.6|29202.2|359
1597289100000|2020-08-13 03:25:00|29260.2|29210.2|29259.2|29209.2|29265.2|29215.2|29257.7|29207.1|395
1597289400000|2020-08-13 03:30:00|29260|29210|29261.7|29211.7|29263.4|29213.4|29257.8|29206.6|353
1597289700000|2020-08-13 03:35:00|29261.5|29211.5|29266.4|29216.4|29269.2|29219.2|29261.5|29211.4|354
1597290000000|2020-08-13 03:40:00|29265.9|29215.9|29266|29216|29267.9|29217.9|29261.3|29211.3|336
1597290300000|2020-08-13 03:45:00|29266.2|29216.2|29264.9|29214.9|29267.9|29217.9|29260.7|29209|326
1597290600000|2020-08-13 03:50:00|29264.8|29214.8|29269|29219|29271.4|29221.4|29261.6|29211.5|323
1597290900000|2020-08-13 03:55:00|29268.7|29218.2|29272.8|29222.8|29276.7|29226.7|29267.7|29214.2|335
1597291200000|2020-08-13 04:00:00|29272.7|29222.7|29267.3|29217.3|29275.1|29225.1|29265.8|29215.8|348
1597291500000|2020-08-13 04:05:00|29267.4|29217.4|29272.1|29222.1|29275.4|29225.4|29267|29217|401
1597291800000|2020-08-13 04:10:00|29271.8|29221.8|29274|29224|29277.6|29227.6|29271.8|29221.8|397
1597292100000|2020-08-13 04:15:00|29275|29225|29273.7|29223.7|29279.1|29229.1|29270.3|29220.3|396
1597292400000|2020-08-13 04:20:00|29273.6|29223.6|29274.3|29224.3|29277.9|29227.9|29271.3|29221.3|334
1597292700000|2020-08-13 04:25:00|29274.5|29224.5|29273.5|29223.5|29280|29230|29273.1|29223.1|334
1597293000000|2020-08-13 04:30:00|29273.4|29223.4|29274.6|29224.6|29276.8|29226.8|29271.7|29221.7|308
1597293300000|2020-08-13 04:35:00|29274.3|29224.3|29273.4|29223.4|29280.2|29230.2|29272.4|29221.2|311
1597293600000|2020-08-13 04:40:00|29273.1|29223.1|29281.7|29231.7|29282|29232|29272.3|29222.3|339
1597293900000|2020-08-13 04:45:00|29283.2|29233.2|29283.1|29233.1|29285.2|29235.2|29279|29229|374
1597294200000|2020-08-13 04:50:00|29282.8|29232.8|29285|29235|29287.4|29237.4|29280.7|29230.7|491
1597294500000|2020-08-13 04:55:00|29285.3|29235.3|29285.1|29235.1|29288.1|29238.1|29282|29232|391
1597294800000|2020-08-13 05:00:00|29285.4|29235.4|29286|29236|29290.6|29240.6|29282.8|29232.8|372
1597295100000|2020-08-13 05:05:00|29286.1|29236.1|29280.7|29230.7|29287.1|29237.1|29277.6|29227.6|275
1597295400000|2020-08-13 05:10:00|29279.3|29229.3|29278.9|29228.9|29282.5|29232.5|29277.1|29227.1|302
1597295700000|2020-08-13 05:15:00|29278.7|29228.7|29261|29211|29281.8|29231.8|29261|29211|452
1597296000000|2020-08-13 05:20:00|29261.6|29211.6|29261.8|29211.8|29264.9|29214.9|29258.1|29208.1|342
1597296300000|2020-08-13 05:25:00|29260.2|29210.2|29255.4|29205.4|29262.1|29212.1|29250|29200|368
1597296600000|2020-08-13 05:30:00|29256.1|29206.1|29259.2|29209.2|29262.9|29212.9|29250|29200|434
1597296900000|2020-08-13 05:35:00|29259|29209|29260.2|29210.2|29263.6|29213.6|29256.9|29206.9|420
1597297200000|2020-08-13 05:40:00|29260.4|29210.4|29267.5|29217.5|29271.5|29221.5|29260|29210|425
1597297500000|2020-08-13 05:45:00|29267.4|29217.4|29252.6|29202.6|29269.8|29219.8|29251.6|29201.6|399
1597297800000|2020-08-13 05:50:00|29253.3|29203.3|29262|29212|29263.8|29213.8|29250.5|29200.5|535
1597298100000|2020-08-13 05:55:00|29262.7|29212.7|29254.3|29204.3|29269.3|29219.3|29251.8|29201.8|559
1597298400000|2020-08-13 06:00:00|29253.8|29203.8|29233.3|29183.3|29256|29206|29222.1|29172.1|799
1597298700000|2020-08-13 06:05:00|29230.7|29180.7|29211.9|29161.9|29237.2|29193|29202|29161.8|685
1597299000000|2020-08-13 06:10:00|29212|29162|29224.9|29174.9|29231.5|29181.5|29211.5|29161.5|703
1597299300000|2020-08-13 06:15:00|29224.4|29174.4|29221.3|29171.3|29235.2|29185.2|29206.1|29156.1|723
1597299600000|2020-08-13 06:20:00|29219.5|29169.5|29220.9|29170.9|29223.3|29173.3|29212|29162|718
1597299900000|2020-08-13 06:25:00|29221.4|29171.4|29197.1|29147.1|29221.4|29173.8|29182.2|29135.3|820
1597300200000|2020-08-13 06:30:00|29197.5|29147.5|29172.1|29152.1|29198.5|29163.2|29169.8|29142.4|740
1597300500000|2020-08-13 06:35:00|29171.6|29151.6|29176.7|29156.7|29183.2|29163.2|29169.4|29149.4|660
1597300800000|2020-08-13 06:40:00|29178.3|29158.3|29162.4|29142.4|29179.1|29159.1|29151.6|29121.1|644
1597301100000|2020-08-13 06:45:00|29162.2|29142.2|29169.9|29149.9|29173.8|29153.8|29156|29136|500
1597301400000|2020-08-13 06:50:00|29170|29150|29163.9|29143.9|29173.6|29153.6|29160.5|29140.5|437
1597301700000|2020-08-13 06:55:00|29164.5|29144.5|29181.8|29161.8|29207.8|29166.3|29162.6|29142.6|482
1597302000000|2020-08-13 07:00:00|29182|29162|29183.7|29163.7|29189.5|29169.5|29173.1|29153.1|710
1597302300000|2020-08-13 07:05:00|29183.3|29163.3|29180.8|29160.8|29198.4|29178.4|29179.2|29159.2|746
1597302600000|2020-08-13 07:10:00|29181.7|29161.7|29200.4|29180.4|29201.5|29181.5|29171.8|29151.8|700
1597302900000|2020-08-13 07:15:00|29200.1|29180.1|29208.2|29188.2|29217.8|29197.8|29200.1|29180.1|620
1597303200000|2020-08-13 07:20:00|29207.8|29187.8|29217.3|29197.3|29224.9|29204.9|29205.6|29185.6|631
1597303500000|2020-08-13 07:25:00|29217.2|29197.2|29210.9|29190.9|29218.5|29198.5|29204.9|29184.9|580
1597303800000|2020-08-13 07:30:00|29211.1|29191.1|29200|29180|29221.2|29201.2|29193.8|29173.8|689
1597304100000|2020-08-13 07:35:00|29199.5|29179.5|29188.3|29168.3|29208.2|29188.2|29170.9|29150.9|769
1597304400000|2020-08-13 07:40:00|29187.4|29167.4|29181.7|29161.7|29194.8|29174.8|29166.1|29146.1|863
1597304700000|2020-08-13 07:45:00|29183.3|29163.3|29179.4|29159.4|29187.5|29167.5|29156.8|29136.8|853
1597305000000|2020-08-13 07:50:00|29179.1|29159.1|29192|29172|29193.8|29173.8|29166|29146|845
1597305300000|2020-08-13 07:55:00|29192.9|29172.9|29182.5|29162.5|29196.2|29176.2|29178.3|29158.3|869
1597305600000|2020-08-13 08:00:00|29182.7|29162.7|29199.2|29179.2|29200.5|29180.5|29173.8|29153.8|820
1597305900000|2020-08-13 08:05:00|29200|29180|29206.4|29186.4|29212.6|29192.6|29197.5|29177.5|822
1597306200000|2020-08-13 08:10:00|29206.6|29186.6|29191.2|29171.2|29212.3|29192.3|29186.8|29166.8|663
1597306500000|2020-08-13 08:15:00|29191.4|29171.4|29189.7|29169.7|29195|29175|29175.6|29155.6|726
1597306800000|2020-08-13 08:20:00|29189.8|29169.8|29191.7|29171.7|29192.8|29172.8|29178.2|29158.2|627
1597307100000|2020-08-13 08:25:00|29191.8|29171.8|29183.4|29163.4|29194.9|29174.9|29178.7|29158.7|758
1597307400000|2020-08-13 08:30:00|29183.5|29163.5|29172.8|29152.8|29191.2|29171.2|29169.4|29149.4|787
1597307700000|2020-08-13 08:35:00|29171.9|29151.9|29162.1|29142.1|29180|29160|29162.1|29142.1|825
1597308000000|2020-08-13 08:40:00|29162.9|29142.9|29154.8|29134.8|29167|29147|29149|29129|839
1597308300000|2020-08-13 08:45:00|29153.5|29133.5|29148.6|29128.6|29160|29140|29145.3|29125.3|669
1597308600000|2020-08-13 08:50:00|29148.1|29128.1|29147.8|29127.8|29156|29136|29144.7|29124.7|670
1597308900000|2020-08-13 08:55:00|29147.7|29127.7|29147.2|29127.2|29156.4|29136.4|29143.3|29123.3|653
1597309200000|2020-08-13 09:00:00|29146.7|29126.7|29162.7|29142.7|29163.3|29143.3|29146.7|29126.7|743
1597309500000|2020-08-13 09:05:00|29162.3|29142.3|29166.6|29146.6|29170.8|29150.8|29159.1|29139.1|569
1597309800000|2020-08-13 09:10:00|29166.7|29146.7|29172.2|29152.2|29175.1|29155.1|29160.6|29140.6|549
1597310100000|2020-08-13 09:15:00|29172.1|29152.1|29168.5|29148.5|29177.2|29157.2|29166.6|29146.6|577
1597310400000|2020-08-13 09:20:00|29168.6|29148.6|29159.2|29139.2|29171|29151|29156.9|29136.9|574
1597310700000|2020-08-13 09:25:00|29158.1|29138.1|29174.2|29154.2|29175.3|29155.3|29156.1|29136.1|578
1597311000000|2020-08-13 09:30:00|29174.4|29154.4|29176|29156|29179.5|29159.5|29168.3|29148.3|607
1597311300000|2020-08-13 09:35:00|29176.3|29156.3|29155.9|29135.9|29177.5|29157.5|29153.4|29133.4|627
1597311600000|2020-08-13 09:40:00|29155.8|29135.8|29149.7|29129.7|29159.3|29139.3|29143.8|29123.8|644
1597311900000|2020-08-13 09:45:00|29150.4|29130.4|29148.8|29128.8|29153.7|29133.7|29143.3|29123.3|601
1597312200000|2020-08-13 09:50:00|29148|29128|29157.3|29137.3|29164.5|29144.5|29147.6|29127.6|587
1597312500000|2020-08-13 09:55:00|29156.8|29136.8|29162.7|29142.7|29168.6|29148.6|29154.6|29134.6|597
1597312800000|2020-08-13 10:00:00|29162.5|29142.5|29159.2|29139.2|29166.1|29146.1|29152.8|29132.8|660
1597313100000|2020-08-13 10:05:00|29159.3|29139.3|29148.3|29128.3|29161.2|29141.2|29146.6|29126.6|547
1597313400000|2020-08-13 10:10:00|29148.6|29128.6|29142.6|29122.6|29149.3|29129.3|29135.1|29115.1|612
1597313700000|2020-08-13 10:15:00|29143.1|29123.1|29140.5|29120.5|29146.7|29126.7|29132.3|29112.3|575
1597314000000|2020-08-13 10:20:00|29140.2|29120.2|29122.9|29102.9|29143.5|29123.5|29122.4|29102.4|600
1597314300000|2020-08-13 10:25:00|29123.1|29103.1|29115.1|29095.1|29124.6|29104.6|29107.1|29087.1|741
1597314600000|2020-08-13 10:30:00|29116.8|29096.8|29112|29092|29121.1|29101.1|29108.8|29088.8|585
1597314900000|2020-08-13 10:35:00|29111.4|29091.4|29113.2|29093.2|29116|29096|29099.2|29079.2|583
1597315200000|2020-08-13 10:40:00|29112.7|29092.7|29117.8|29097.8|29120.4|29100.4|29107.2|29087.2|580
1597315500000|2020-08-13 10:45:00|29118.7|29098.7|29115.5|29095.5|29121.5|29101.5|29110.1|29090.1|524
1597315800000|2020-08-13 10:50:00|29115.6|29095.6|29113.1|29093.1|29116.6|29096.6|29105.4|29085.4|563
1597316100000|2020-08-13 10:55:00|29112.9|29092.9|29129.8|29109.8|29133|29113|29112.7|29092.7|620
1597316400000|2020-08-13 11:00:00|29130|29110|29113.1|29093.1|29134.2|29114.2|29109.4|29089.4|684
1597316700000|2020-08-13 11:05:00|29112.6|29092.6|29106.1|29086.1|29112.6|29092.6|29100.8|29080.8|661
1597317000000|2020-08-13 11:10:00|29105.8|29085.8|29114.8|29094.8|29118.9|29098.9|29104.8|29084.8|577
1597317300000|2020-08-13 11:15:00|29114.9|29094.9|29109.9|29089.9|29119.9|29099.9|29102.9|29082.9|664
1597317600000|2020-08-13 11:20:00|29111.2|29091.2|29113.7|29093.7|29118.5|29098.5|29106.1|29086.1|629
1597317900000|2020-08-13 11:25:00|29113.8|29093.8|29125.8|29105.8|29128.1|29108.1|29109|29089|580
1597318200000|2020-08-13 11:30:00|29125.7|29105.7|29126.4|29106.4|29135.9|29115.9|29120.6|29100.6|601
1597318500000|2020-08-13 11:35:00|29127.7|29107.7|29150.3|29130.3|29151.9|29131.9|29123.9|29103.9|578
1597318800000|2020-08-13 11:40:00|29149.6|29129.6|29155.4|29135.4|29156.9|29136.9|29142.1|29122.1|653
1597319100000|2020-08-13 11:45:00|29155.5|29135.5|29148.4|29128.4|29158.4|29138.4|29143|29123|580
1597319400000|2020-08-13 11:50:00|29149|29129|29143.8|29123.8|29167.4|29147.4|29139.9|29119.9|713
1597319700000|2020-08-13 11:55:00|29144|29124|29143.8|29123.8|29157|29137|29136.2|29116.2|674
1597320000000|2020-08-13 12:00:00|29143.3|29123.3|29149.8|29129.8|29165|29145|29128.4|29108.4|849
1597320300000|2020-08-13 12:05:00|29149.9|29129.9|29146.1|29126.1|29153.2|29133.2|29142.1|29122.1|659
1597320600000|2020-08-13 12:10:00|29146.5|29126.5|29154.2|29134.2|29155.4|29135.4|29141.6|29121.6|552
1597320900000|2020-08-13 12:15:00|29154|29134|29154.8|29134.8|29165.7|29145.7|29153.5|29133.5|659
1597321200000|2020-08-13 12:20:00|29155.3|29135.3|29160.5|29140.5|29160.8|29140.8|29136.4|29116.4|690
1597321500000|2020-08-13 12:25:00|29160|29140|29172.8|29122.8|29192.4|29159.9|29146.7|29113.6|817
1597321800000|2020-08-13 12:30:00|29171.4|29121.4|29145.7|29125.7|29201.3|29165.2|29140.1|29110|910
1597322100000|2020-08-13 12:35:00|29146.6|29126.6|29135.8|29115.8|29182|29140.9|29134.6|29099.4|902
1597322400000|2020-08-13 12:40:00|29135.4|29115.4|29143.1|29123.1|29150.2|29130.2|29124.7|29104.7|806
1597322700000|2020-08-13 12:45:00|29143.9|29123.9|29148|29128|29148.4|29128.4|29137.8|29117.8|679
1597323000000|2020-08-13 12:50:00|29147.8|29127.8|29145.8|29125.8|29153.6|29133.6|29142.3|29122.3|583
1597323300000|2020-08-13 12:55:00|29145.5|29125.5|29120|29100|29149.6|29129.6|29116.7|29096.7|737
1597323600000|2020-08-13 13:00:00|29119.9|29099.9|29152.1|29132.1|29152.3|29132.3|29119.9|29099.9|738
1597323900000|2020-08-13 13:05:00|29152.2|29132.2|29165.5|29145.5|29171.1|29151.1|29152.2|29132.2|732
1597324200000|2020-08-13 13:10:00|29165.7|29145.7|29167.7|29147.7|29182.6|29162.6|29154.2|29134.2|791
1597324500000|2020-08-13 13:15:00|29167.6|29147.6|29166|29146|29176|29156|29156.3|29136.3|691
1597324800000|2020-08-13 13:20:00|29166.3|29146.3|29158.9|29138.9|29176.2|29156.2|29156.4|29136.4|757
1597325100000|2020-08-13 13:25:00|29155.6|29135.6|29175.4|29155.4|29181.8|29161.8|29152.6|29121|946
1597325400000|2020-08-13 13:30:00|29175.5|29155.5|29169.9|29149.9|29179.8|29159.8|29156.9|29136.9|949
1597325700000|2020-08-13 13:35:00|29170|29150|29163|29143|29177.1|29157.1|29160|29140|864
1597326000000|2020-08-13 13:40:00|29163.6|29143.6|29146.4|29126.4|29167.7|29147.7|29143.5|29123.5|831
1597326300000|2020-08-13 13:45:00|29145.4|29125.4|29119.7|29099.7|29152.2|29132.2|29115.9|29085.2|917
1597326600000|2020-08-13 13:50:00|29119.6|29099.6|29126.3|29106.3|29133.2|29113.2|29115.4|29095.4|794
1597326900000|2020-08-13 13:55:00|29126|29106|29130.2|29110.2|29132.4|29112.4|29116.8|29096.8|666
1597327200000|2020-08-13 14:00:00|29130.5|29110.5|29138.2|29118.2|29145.9|29125.9|29127.6|29107.6|617
1597327500000|2020-08-13 14:05:00|29137.9|29117.9|29120.1|29100.1|29138.7|29118.7|29118.8|29098.8|708
1597327800000|2020-08-13 14:10:00|29118.7|29098.7|29122.8|29102.8|29140.4|29119.8|29110.6|29088.1|739
1597328100000|2020-08-13 14:15:00|29121.8|29101.8|29115.3|29095.3|29132.3|29112.3|29114.5|29094.5|679
1597328400000|2020-08-13 14:20:00|29115.2|29095.2|29130.4|29110.4|29134.4|29114.4|29110.6|29090.6|660
1597328700000|2020-08-13 14:25:00|29130|29110|29130.7|29110.7|29156.4|29129.4|29119.4|29099.4|752
1597329000000|2020-08-13 14:30:00|29130.6|29110.6|29145.5|29125.5|29147.8|29127.8|29129.8|29109.8|647
1597329300000|2020-08-13 14:35:00|29145.4|29125.4|29171.2|29151.2|29171.2|29151.2|29141.3|29121.3|763
1597329600000|2020-08-13 14:40:00|29170.9|29150.9|29190.7|29170.7|29192.2|29172.2|29165.9|29145.9|730
1597329900000|2020-08-13 14:45:00|29190.8|29170.8|29179|29159|29200.6|29180.6|29178.6|29158.6|735
1597330200000|2020-08-13 14:50:00|29179.7|29159.7|29176.3|29156.3|29186.9|29166.9|29175.6|29155.6|730
1597330500000|2020-08-13 14:55:00|29176|29156|29152|29132|29186|29166|29150.3|29130.3|909
1597330800000|2020-08-13 15:00:00|29152.1|29132.1|29180.4|29160.4|29200.1|29180.1|29149.4|29129.4|911
1597331100000|2020-08-13 15:05:00|29180.8|29160.8|29184.6|29164.6|29189.1|29169.1|29177.2|29157.2|815
1597331400000|2020-08-13 15:10:00|29183.2|29163.2|29176.8|29156.8|29195.8|29175.8|29171.9|29151.9|761
1597331700000|2020-08-13 15:15:00|29176.2|29156.2|29182.4|29162.4|29183.6|29163.6|29174.5|29154.5|595
1597332000000|2020-08-13 15:20:00|29182.6|29162.6|29180.9|29160.9|29192.8|29172.8|29178.9|29158.9|656
1597332300000|2020-08-13 15:25:00|29180.2|29160.2|29176.9|29156.9|29184.8|29164.8|29171.7|29151.7|568
1597332600000|2020-08-13 15:30:00|29176.8|29156.8|29190.6|29170.6|29199.8|29179.8|29174.8|29154.8|645
1597332900000|2020-08-13 15:35:00|29190.3|29170.3|29197.2|29177.2|29198.8|29178.8|29186.8|29166.8|596
1597333200000|2020-08-13 15:40:00|29197|29177|29202.4|29182.4|29205.8|29185.8|29196.4|29176.4|545
1597333500000|2020-08-13 15:45:00|29202.2|29182.2|29209.8|29189.8|29223.4|29203.4|29198.3|29178.3|698
1597333800000|2020-08-13 15:50:00|29209.9|29189.9|29210.9|29190.9|29214.2|29194.2|29202|29182|648
1597334100000|2020-08-13 15:55:00|29210.8|29190.8|29209.9|29189.9|29212.4|29192.4|29203.9|29183.9|506
1597334400000|2020-08-13 16:00:00|29210.3|29190.3|29206.6|29186.6|29211.6|29191.6|29203.8|29183.8|496
1597334700000|2020-08-13 16:05:00|29206.4|29186.4|29202.3|29182.3|29207|29187|29199.9|29179.9|442
1597335000000|2020-08-13 16:10:00|29202.6|29182.6|29206.1|29186.1|29218.1|29189.6|29199.9|29168.1|423
1597335300000|2020-08-13 16:15:00|29205.9|29185.9|29206.9|29186.9|29213.3|29193.3|29205.9|29185.9|407
1597335600000|2020-08-13 16:20:00|29207.1|29187.1|29210.1|29190.1|29214.8|29194.8|29207.1|29187.1|417
1597335900000|2020-08-13 16:25:00|29210|29190|29210.9|29190.9|29217.5|29197.5|29207.8|29187.8|421
1597336200000|2020-08-13 16:30:00|29210.4|29190.4|29196.8|29176.8|29210.5|29190.5|29196.3|29176.3|464
1597336500000|2020-08-13 16:35:00|29196.9|29176.9|29199|29179|29210.8|29182.8|29194.3|29160.8|419
1597336800000|2020-08-13 16:40:00|29199.3|29179.3|29196.6|29176.6|29199.6|29179.6|29194.8|29174.8|342
1597337100000|2020-08-13 16:45:00|29196|29176|29198.5|29178.5|29200.2|29180.2|29195|29175|362
1597337400000|2020-08-13 16:50:00|29198.3|29178.3|29202.4|29182.4|29215.8|29186.2|29194.4|29159.2|468
1597337700000|2020-08-13 16:55:00|29201.6|29181.6|29207.2|29187.2|29212.7|29192.7|29201|29181|480
1597338000000|2020-08-13 17:00:00|29207|29187|29214.9|29164.9|29216.2|29187.6|29199.6|29164.9|435
1597338300000|2020-08-13 17:05:00|29215.2|29165.2|29207.6|29187.6|29215.2|29189.1|29198.4|29165.2|486
1597338600000|2020-08-13 17:10:00|29207.8|29187.8|29206.7|29186.7|29220.5|29190.3|29202.6|29170.5|477
1597338900000|2020-08-13 17:15:00|29206.9|29186.9|29212.8|29192.8|29212.8|29192.8|29204.7|29184.7|392
1597339200000|2020-08-13 17:20:00|29212.7|29192.7|29214.7|29194.7|29215.2|29195.2|29210.1|29190.1|436
1597339500000|2020-08-13 17:25:00|29214.8|29194.8|29211.8|29191.8|29227.4|29195|29208.9|29175.7|451
1597339800000|2020-08-13 17:30:00|29211.7|29191.7|29221.5|29201.5|29229.5|29203.4|29211|29178.8|508
1597340100000|2020-08-13 17:35:00|29221.1|29201.1|29216.9|29196.9|29225.2|29205.2|29215.3|29195.3|441
1597340400000|2020-08-13 17:40:00|29216.8|29196.8|29216|29196|29233.4|29203.5|29213.6|29179.9|465
1597340700000|2020-08-13 17:45:00|29215.9|29195.9|29210.8|29190.8|29218.6|29198.6|29209.4|29189.4|497
1597341000000|2020-08-13 17:50:00|29211.1|29191.1|29213.3|29193.3|29217.9|29197.9|29208.8|29188.8|475
1597341300000|2020-08-13 17:55:00|29213.5|29193.5|29213.6|29193.6|29219.2|29199.2|29209.3|29189.3|459
1597341600000|2020-08-13 18:00:00|29213.8|29193.8|29215.9|29195.9|29226.8|29195.9|29207.7|29174.2|497
1597341900000|2020-08-13 18:05:00|29216.9|29196.9|29216.1|29196.1|29234.5|29200|29214.6|29181.4|498
1597342200000|2020-08-13 18:10:00|29216.3|29196.3|29217.5|29197.5|29223.7|29203.7|29215.1|29195.1|432
1597342500000|2020-08-13 18:15:00|29217.4|29197.4|29231.1|29211.1|29247.9|29213.7|29217.3|29197.3|457
1597342800000|2020-08-13 18:20:00|29231|29211|29260.5|29240.5|29281.6|29243.8|29228.9|29204.5|726
1597343100000|2020-08-13 18:25:00|29260.4|29240.4|29262.2|29242.2|29267.1|29247.1|29256|29236|593
1597343400000|2020-08-13 18:30:00|29262.9|29242.9|29258.5|29238.5|29264.5|29244.5|29256.5|29236.5|531
1597343700000|2020-08-13 18:35:00|29257.8|29237.8|29273.9|29253.9|29287.4|29263.5|29257.8|29235.2|650
1597344000000|2020-08-13 18:40:00|29273|29253|29271.1|29251.1|29275.2|29255.2|29266.3|29246.3|594
1597344300000|2020-08-13 18:45:00|29272.3|29252.3|29260.4|29240.4|29272.3|29252.3|29259.7|29239.7|650
1597344600000|2020-08-13 18:50:00|29260|29240|29258.8|29238.8|29270.2|29250.2|29257.1|29237.1|614
1597344900000|2020-08-13 18:55:00|29258.1|29238.1|29288.2|29238.2|29288.2|29252.7|29251.8|29221|688
1597345200000|2020-08-13 19:00:00|29286|29236|29270.5|29250.5|29289.4|29256.4|29262.5|29230.1|676
1597345500000|2020-08-13 19:05:00|29271.1|29251.1|29269.9|29249.9|29273|29253|29263.9|29243.9|560
1597345800000|2020-08-13 19:10:00|29268.6|29248.6|29269.3|29249.3|29290|29254.3|29266.5|29238.2|582
1597346100000|2020-08-13 19:15:00|29269.4|29249.4|29266.5|29246.5|29290.5|29252.9|29263.5|29230.9|515
1597346400000|2020-08-13 19:20:00|29267.4|29247.4|29260.3|29240.3|29286.5|29253.8|29260.3|29236.5|534
1597346700000|2020-08-13 19:25:00|29259.8|29239.8|29258.4|29238.4|29275.4|29246.4|29256.5|29224.8|443
1597347000000|2020-08-13 19:30:00|29258.5|29238.5|29273.1|29223.1|29278.5|29243.5|29256.8|29220.5|503
1597347300000|2020-08-13 19:35:00|29274.1|29224.1|29278.2|29228.2|29278.7|29243.5|29256.8|29220.6|501
1597347600000|2020-08-13 19:40:00|29277.1|29227.1|29270.9|29220.9|29279|29244.1|29254.5|29220.8|437
1597347900000|2020-08-13 19:45:00|29258.1|29238.1|29255.8|29235.8|29276|29242|29254.5|29220.6|510
1597348200000|2020-08-13 19:50:00|29258.5|29238.5|29269.8|29219.8|29273.1|29238.7|29247.1|29211.8|571
1597348500000|2020-08-13 19:55:00|29269.4|29219.4|29262.2|29212.2|29272|29237.1|29250.1|29211.8|494
1597348800000|2020-08-13 20:00:00|29261.4|29211.4|29263|29213|29266.1|29228.1|29245.3|29209.6|381
1597349100000|2020-08-13 20:05:00|29263.1|29213.1|29256.6|29206.6|29265.3|29224.4|29244|29203.4|367
1597349400000|2020-08-13 20:10:00|29256|29206|29254.2|29204.2|29258.7|29217.9|29235.4|29199.9|354
1597349700000|2020-08-13 20:15:00|29251.4|29201.4|29253|29203|29258.6|29218.6|29236.9|29199.1|309
1597350000000|2020-08-13 20:20:00|29252.4|29202.4|29253.7|29203.7|29256.5|29218.3|29234.5|29200|315
1597350300000|2020-08-13 20:25:00|29255|29205|29252.9|29202.9|29259.3|29209.3|29251.7|29201.7|344
1597350600000|2020-08-13 20:30:00|29252|29202|29251.5|29201.5|29258.5|29219.9|29233.5|29196.3|367
1597350900000|2020-08-13 20:35:00|29251.7|29201.7|29232.4|29212.4|29253.2|29213.1|29228.4|29195.6|304
1597351200000|2020-08-13 20:40:00|29231.2|29211.2|29243.7|29193.7|29247.9|29211.7|29228|29191.4|432
1597351500000|2020-08-13 20:45:00|29243.9|29193.9|29245|29195|29246.5|29196.5|29242|29192|382
1597351800000|2020-08-13 20:50:00|29245.9|29195.9|29249.2|29199.2|29249.5|29199.5|29241.7|29191.7|415
1597352100000|2020-08-13 20:55:00|29248.2|29198.2|29253.2|29203.2|29258.9|29206|29245.3|29191.6|406
1597352400000|2020-08-13 21:00:00|29254.1|29204.1|29261.3|29211.3|29301.4|29223.1|29254.1|29204.1|80
1597352700000|2020-08-13 21:05:00|29263.8|29213.8|29264.7|29205.3|29271|29217.9|29258.4|29196|116
1597353000000|2020-08-13 21:10:00|29263.6|29209.9|29260.8|29206.7|29268.2|29215.9|29257|29201.2|170
1597353300000|2020-08-13 21:15:00|29258.1|29208.1|29256.3|29206.3|29263.3|29213.3|29253.2|29194.5|195
1597353600000|2020-08-13 21:20:00|29254.8|29204.8|29260.9|29210.9|29267.4|29217.4|29252.5|29190|192
1597353900000|2020-08-13 21:25:00|29262.9|29212.9|29256|29206|29265.5|29215.5|29253.4|29194.1|152
1597354200000|2020-08-13 21:30:00|29255.6|29205.6|29255.6|29202.9|29264|29214|29253.4|29193.8|195
1597354500000|2020-08-13 21:35:00|29256.3|29202|29254.5|29204.5|29263.9|29212.5|29253.7|29193.8|154
1597354800000|2020-08-13 21:40:00|29255.1|29205.1|29258.3|29205.2|29266.1|29214.6|29253.2|29194.1|287
1597355100000|2020-08-13 21:45:00|29260.4|29204.9|29256.9|29202.1|29262.1|29211.8|29248.7|29193.5|217
1597355400000|2020-08-13 21:50:00|29256.6|29206.6|29262.4|29210.4|29264.6|29214.6|29248|29194.7|208
1597355700000|2020-08-13 21:55:00|29264.5|29203.8|29258.2|29200.7|29265.6|29215.2|29252.7|29192.6|269
1597356000000|2020-08-13 22:00:00|29258.3|29201|29262.9|29189.5|29268.7|29210.4|29251.5|29183.2|334
1597356300000|2020-08-13 22:05:00|29264|29197.5|29255.6|29200.9|29271.4|29206.8|29252.2|29184.9|231
1597356600000|2020-08-13 22:10:00|29254.5|29202.3|29262.6|29196.9|29271.7|29209|29251.6|29189.1|206
1597356900000|2020-08-13 22:15:00|29255.7|29196|29268.3|29197.6|29283.3|29210.5|29251.5|29173.3|266
1597357200000|2020-08-13 22:20:00|29264.4|29201.3|29265.9|29204.2|29283.1|29217|29254.1|29186.8|287
1597357500000|2020-08-13 22:25:00|29262.7|29203.9|29263.5|29212.1|29291|29216|29258.2|29181|275
1597357800000|2020-08-13 22:30:00|29261.9|29209.9|29254.4|29204.4|29286.1|29212.1|29254.4|29177.8|310
1597358100000|2020-08-13 22:35:00|29272.8|29181.9|29260.3|29202.3|29272.8|29207.2|29251.1|29181.9|271
1597358400000|2020-08-13 22:40:00|29256.1|29206.1|29255.9|29194.3|29267.1|29214.8|29250|29180.9|320
1597358700000|2020-08-13 22:45:00|29258.7|29190.8|29261|29193.3|29268|29205.2|29247.9|29183.3|276
1597359000000|2020-08-13 22:50:00|29256.5|29198.1|29251.6|29199.5|29270.6|29202.3|29247.9|29181.2|236
1597359300000|2020-08-13 22:55:00|29251|29199.2|29256.7|29188.1|29275.2|29203.6|29247|29174.9|302
1597359600000|2020-08-13 23:00:00|29257.5|29189.6|29254.8|29192|29269.8|29208.8|29244|29173.4|344
1597359900000|2020-08-13 23:05:00|29255.1|29194.2|29249.9|29199.9|29260|29200.7|29247|29182.2|343
1597360200000|2020-08-13 23:10:00|29249.8|29199.8|29243.6|29193.6|29250.8|29200.4|29242|29190.7|347
1597360500000|2020-08-13 23:15:00|29242.1|29192|29246|29196|29247.2|29197.2|29241.4|29191.4|293
1597360800000|2020-08-13 23:20:00|29244.4|29194.4|29249.7|29199.7|29253.6|29203.6|29244.4|29194.4|304
1597361100000|2020-08-13 23:25:00|29248.3|29198.3|29244.5|29194.5|29250.6|29200.6|29242.9|29192.9|303
1597361400000|2020-08-13 23:30:00|29244.7|29194.7|29243.4|29193.4|29248|29198|29241.7|29191.7|294
1597361700000|2020-08-13 23:35:00|29241.9|29191.9|29239.2|29189.2|29245.2|29195.2|29237|29187|323
1597362000000|2020-08-13 23:40:00|29239.1|29189.1|29238.8|29188.8|29244.9|29194.9|29236.4|29186.1|312
1597362300000|2020-08-13 23:45:00|29239|29189|29238.1|29188.1|29242.5|29192.5|29237.2|29187.2|286
1597362600000|2020-08-13 23:50:00|29237.8|29187.8|29242.6|29192.6|29245.4|29195.4|29233.5|29183.5|416
1597362900000|2020-08-13 23:55:00|29242.5|29192.5|29249.7|29199.7|29252.2|29202.2|29241.7|29191.7|409
1597363200000|2020-08-14 00:00:00|29252.6|29202.6|29266|29216|29269.3|29219.3|29250|29200|661
1597363500000|2020-08-14 00:05:00|29264.2|29214.2|29254|29204|29266.4|29216.4|29251.6|29201.6|553
1597363800000|2020-08-14 00:10:00|29254.4|29204.4|29252.7|29202.7|29262.2|29212.2|29250.9|29200.9|426
1597364100000|2020-08-14 00:15:00|29252.6|29202.6|29253.6|29203.6|29260|29210|29249.7|29199.7|333
1597364400000|2020-08-14 00:20:00|29257.8|29207.8|29257.2|29207.2|29261.7|29211.7|29250.6|29200.6|387
1597364700000|2020-08-14 00:25:00|29256.6|29206.6|29255.8|29205.8|29270.3|29220.3|29252.5|29202.5|427
1597365000000|2020-08-14 00:30:00|29256|29206|29252.1|29202.1|29256.7|29206.7|29246.8|29196.8|368
1597365300000|2020-08-14 00:35:00|29257.9|29207.9|29253.5|29203.5|29258.5|29208.5|29247.5|29197.5|364
1597365600000|2020-08-14 00:40:00|29258.8|29208.8|29254.8|29204.8|29258.8|29208.8|29249.2|29199.2|374
1597365900000|2020-08-14 00:45:00|29255.6|29205.6|29266.8|29216.8|29271.6|29221.6|29253.4|29203.4|452
1597366200000|2020-08-14 00:50:00|29266.5|29216.5|29262.2|29212.2|29270.6|29220.6|29251.4|29201.4|550
1597366500000|2020-08-14 00:55:00|29262.7|29212.7|29260.5|29210.5|29266.7|29216.7|29253.3|29203.3|519
1597366800000|2020-08-14 01:00:00|29265.4|29215.4|29266.8|29216.8|29276.1|29226.1|29262.3|29212.3|516
1597367100000|2020-08-14 01:05:00|29273.3|29223.3|29264.7|29214.7|29273.3|29223.3|29263|29213|522
1597367400000|2020-08-14 01:10:00|29261.5|29211.5|29264.1|29214.1|29268.1|29218.1|29258.7|29208.7|675
1597367700000|2020-08-14 01:15:00|29268|29218|29271.8|29221.8|29275.2|29225.2|29263.5|29213.5|471
1597368000000|2020-08-14 01:20:00|29275.5|29225.5|29278.3|29228.3|29282|29232|29267.1|29217.1|517
1597368300000|2020-08-14 01:25:00|29277.7|29227.7|29275.4|29225.4|29287.1|29237.1|29273.8|29223.8|426
1597368600000|2020-08-14 01:30:00|29276.8|29226.8|29269.3|29219.3|29280.8|29230.8|29266.6|29216.6|482
1597368900000|2020-08-14 01:35:00|29273.7|29223.7|29264.4|29214.4|29273.7|29223.7|29261.4|29211.4|425
1597369200000|2020-08-14 01:40:00|29264|29214|29263|29213|29278|29228|29261.9|29211.9|417
1597369500000|2020-08-14 01:45:00|29268.6|29218.6|29261.6|29211.6|29268.7|29218.7|29260.5|29210.5|403
1597369800000|2020-08-14 01:50:00|29262.1|29212.1|29269.8|29219.8|29272.5|29222.5|29261.5|29211.5|410
1597370100000|2020-08-14 01:55:00|29268.9|29218.9|29258.5|29208.5|29270.8|29220.8|29257.9|29207.9|425
1597370400000|2020-08-14 02:00:00|29261.5|29211.5|29263.7|29213.7|29273.6|29223.6|29259|29209|527
1597370700000|2020-08-14 02:05:00|29268.3|29218.3|29266|29216|29270.9|29220.9|29261.5|29211.5|394
1597371000000|2020-08-14 02:10:00|29266.6|29216.6|29264.3|29214.3|29270.4|29220.4|29261.7|29211.7|388
1597371300000|2020-08-14 02:15:00|29263.3|29213.3|29262.2|29212.2|29265.3|29215.3|29255.3|29205.3|459
1597371600000|2020-08-14 02:20:00|29262.1|29212.1|29261.3|29211.3|29266.8|29216.8|29257|29207|382
1597371900000|2020-08-14 02:25:00|29261.1|29211.1|29259.1|29209.1|29267.8|29217.8|29255.4|29205.4|394
1597372200000|2020-08-14 02:30:00|29259|29209|29257|29207|29262.4|29212.4|29253.5|29203.5|440
1597372500000|2020-08-14 02:35:00|29258.5|29208.5|29259.3|29209.3|29263.2|29213.2|29255.1|29205.1|448
1597372800000|2020-08-14 02:40:00|29259.2|29209.2|29263.8|29213.8|29268.1|29218.1|29254.6|29204.6|359
1597373100000|2020-08-14 02:45:00|29261.9|29211.9|29261.9|29211.9|29267.2|29217.2|29259.5|29209.5|351
1597373400000|2020-08-14 02:50:00|29262|29212|29270.6|29220.6|29277.1|29227.1|29258.5|29208.5|322
1597373700000|2020-08-14 02:55:00|29272.2|29222.2|29263|29213|29275.1|29225.1|29258.2|29208.2|631
1597374000000|2020-08-14 03:00:00|29263.3|29213.3|29273.4|29223.4|29276.9|29226.9|29261.2|29211.2|407
1597374300000|2020-08-14 03:05:00|29272.8|29222.8|29275.5|29225.5|29283.1|29233.1|29270.9|29220.9|464
1597374600000|2020-08-14 03:10:00|29274.3|29224.3|29269.3|29219.3|29280.1|29230.1|29267.6|29217.6|363
1597374900000|2020-08-14 03:15:00|29269.1|29219.1|29270.2|29220.2|29276.7|29226.7|29263|29213|400
1597375200000|2020-08-14 03:20:00|29274.1|29224.1|29264|29214|29274.5|29224.5|29261.2|29211.2|349
1597375500000|2020-08-14 03:25:00|29263.1|29213.1|29263.3|29213.3|29268.3|29218.3|29260.6|29210.6|348
1597375800000|2020-08-14 03:30:00|29263.5|29213.5|29257.6|29207.6|29272.1|29222.1|29254.9|29204.9|384
1597376100000|2020-08-14 03:35:00|29256.6|29206.6|29258.3|29208.3|29262.3|29212.3|29254.9|29204.9|349
1597376400000|2020-08-14 03:40:00|29258.5|29208.5|29260.5|29210.5|29261.4|29211.4|29252.7|29202.7|301
1597376700000|2020-08-14 03:45:00|29260.8|29210.8|29259.4|29209.4|29262.7|29212.7|29252|29202|420
1597377000000|2020-08-14 03:50:00|29260.3|29210.3|29267.8|29217.8|29273.7|29223.7|29259.3|29209.3|472
1597377300000|2020-08-14 03:55:00|29268.7|29218.7|29264.3|29214.3|29269.2|29219.2|29260.5|29210.5|437
1597377600000|2020-08-14 04:00:00|29264|29214|29262.4|29212.4|29268.4|29218.4|29258.9|29208.9|445
1597377900000|2020-08-14 04:05:00|29262.5|29212.5|29251.1|29201.1|29264.6|29214.6|29246|29196|431
1597378200000|2020-08-14 04:10:00|29250.6|29200.6|29250.4|29200.4|29253.2|29203.2|29245|29195|385
1597378500000|2020-08-14 04:15:00|29250.1|29200.1|29255|29205|29256.1|29206.1|29247.8|29197.8|348
1597378800000|2020-08-14 04:20:00|29254.9|29204.9|29256|29206|29258|29208|29250.3|29200.3|299
1597379100000|2020-08-14 04:25:00|29255.8|29205.8|29247.9|29197.9|29256.6|29206.6|29246.5|29196.5|311
1597379400000|2020-08-14 04:30:00|29249.4|29199.4|29247|29197|29251.2|29201.2|29243.8|29193.8|368
1597379700000|2020-08-14 04:35:00|29246.7|29196.7|29246|29196|29248.3|29198.3|29241|29191|338
1597380000000|2020-08-14 04:40:00|29247.2|29197.2|29246.4|29196.4|29251.1|29201.1|29244.5|29194.5|365
1597380300000|2020-08-14 04:45:00|29246.9|29196.9|29249.2|29199.2|29252.3|29202.3|29242.5|29192.5|350
1597380600000|2020-08-14 04:50:00|29249.3|29199.3|29249.8|29199.8|29252.6|29202.6|29247.4|29197.4|245
1597380900000|2020-08-14 04:55:00|29249.9|29199.9|29244.7|29194.7|29263.9|29213.9|29242.8|29192.8|450
1597381200000|2020-08-14 05:00:00|29232.2|29212.2|29251.9|29201.9|29255.9|29212.8|29229.4|29186.5|370
1597381500000|2020-08-14 05:05:00|29252.5|29202.5|29254.4|29204.4|29255.9|29205.9|29249.4|29199.4|352
1597381800000|2020-08-14 05:10:00|29254.5|29204.5|29253.2|29203.2|29256.1|29206.1|29251.2|29201.2|364
1597382100000|2020-08-14 05:15:00|29252.9|29202.9|29245.9|29195.9|29253.1|29203.1|29243.9|29193.9|397
1597382400000|2020-08-14 05:20:00|29246.2|29196.2|29236.5|29186.5|29247.2|29197.2|29235|29185|565
1597382700000|2020-08-14 05:25:00|29236.6|29186.6|29228.4|29178.4|29239.7|29189.7|29219|29169|470
1597383000000|2020-08-14 05:30:00|29228.7|29178.7|29229.8|29179.8|29239.1|29189.1|29227.2|29177.2|482
1597383300000|2020-08-14 05:35:00|29229.7|29179.7|29236.3|29186.3|29240.5|29190.5|29228|29178|537
1597383600000|2020-08-14 05:40:00|29235.8|29185.8|29229.7|29179.7|29237.6|29187.6|29225|29175|458
1597383900000|2020-08-14 05:45:00|29230|29180|29232.8|29182.8|29238.2|29188.2|29228.9|29178.9|435
1597384200000|2020-08-14 05:50:00|29234.2|29184.2|29233.1|29183.1|29235.9|29185.9|29228.9|29178.9|428
1597384500000|2020-08-14 05:55:00|29233.4|29183.4|29226.8|29176.8|29234|29184|29221.6|29171.6|514
1597384800000|2020-08-14 06:00:00|29226.1|29176.1|29221.2|29171.2|29241.7|29191.7|29217.5|29167.5|692
1597385100000|2020-08-14 06:05:00|29221.8|29171.8|29222.3|29172.3|29228.5|29178.5|29212.1|29162.1|571
1597385400000|2020-08-14 06:10:00|29222.5|29172.5|29212.5|29162.5|29223.4|29173.4|29209.5|29159.5|656
1597385700000|2020-08-14 06:15:00|29214.5|29164.5|29210.8|29160.8|29215.7|29165.7|29201.5|29151.5|525
1597386000000|2020-08-14 06:20:00|29210.1|29160.1|29225.4|29175.4|29230.7|29194.8|29198.3|29158.6|540
1597386300000|2020-08-14 06:25:00|29226.5|29176.5|29222.2|29172.2|29231.2|29195|29208.7|29170.8|561
1597386600000|2020-08-14 06:30:00|29223.6|29173.6|29223.1|29203.1|29225.9|29205.9|29206.4|29173|595
1597386900000|2020-08-14 06:35:00|29223|29203|29216.2|29196.2|29223.5|29203.5|29210.4|29190.4|520
1597387200000|2020-08-14 06:40:00|29216.1|29196.1|29231.9|29211.9|29246.8|29212.9|29215.3|29195.3|463
1597387500000|2020-08-14 06:45:00|29232|29212|29222.8|29202.8|29235.8|29215.8|29222.8|29202.8|518
1597387800000|2020-08-14 06:50:00|29223.2|29203.2|29222.3|29202.3|29223.8|29203.8|29214.4|29194.4|510
1597388100000|2020-08-14 06:55:00|29222|29202|29244.3|29194.3|29247.2|29213.5|29221.6|29193|475
1597388400000|2020-08-14 07:00:00|29243.9|29193.9|29238.3|29218.3|29246.9|29226.9|29222.6|29191|666
1597388700000|2020-08-14 07:05:00|29238|29218|29245|29225|29258.5|29238.5|29237.3|29217.3|699
1597389000000|2020-08-14 07:10:00|29244.8|29224.8|29228.8|29208.8|29245.4|29225.4|29227.1|29207.1|634
1597389300000|2020-08-14 07:15:00|29228.1|29208.1|29227.6|29207.6|29234|29214|29221.4|29201.4|628
1597389600000|2020-08-14 07:20:00|29227.7|29207.7|29253.9|29233.9|29254.5|29234.5|29220.2|29200.2|633
1597389900000|2020-08-14 07:25:00|29254.1|29234.1|29291.2|29271.2|29300.4|29280.4|29254.1|29234.1|851
1597390200000|2020-08-14 07:30:00|29289.2|29269.2|29319.4|29299.4|29332.5|29312.5|29287.1|29267.1|793
1597390500000|2020-08-14 07:35:00|29319.3|29299.3|29339.1|29319.1|29348.6|29328.6|29311.9|29291.9|702
1597390800000|2020-08-14 07:40:00|29339.2|29319.2|29316.8|29296.8|29341.5|29321.5|29306.8|29286.8|754
1597391100000|2020-08-14 07:45:00|29315.4|29295.4|29304.9|29284.9|29319.6|29299.6|29297.1|29277.1|754
1597391400000|2020-08-14 07:50:00|29304.8|29284.8|29304.8|29284.8|29308.5|29288.5|29295.5|29275.5|726
1597391700000|2020-08-14 07:55:00|29305|29285|29303.3|29283.3|29308.4|29288.4|29295.1|29275.1|696
1597392000000|2020-08-14 08:00:00|29302.8|29282.8|29296.8|29276.8|29309|29289|29295.7|29275.7|919
1597392300000|2020-08-14 08:05:00|29297|29277|29291.2|29271.2|29298.9|29278.9|29285.3|29265.3|829
1597392600000|2020-08-14 08:10:00|29291.1|29271.1|29319.1|29299.1|29322.9|29302.9|29291.1|29271.1|849
1597392900000|2020-08-14 08:15:00|29318.9|29298.9|29348|29328|29351.1|29331.1|29315.8|29295.8|823
1597393200000|2020-08-14 08:20:00|29347.5|29327.5|29351.8|29331.8|29365.6|29345.6|29333.9|29313.9|866
1597393500000|2020-08-14 08:25:00|29352.7|29332.7|29335.3|29315.3|29354.3|29334.3|29333.6|29313.6|805
1597393800000|2020-08-14 08:30:00|29335|29315|29325.4|29305.4|29337.1|29317.1|29311.4|29281.5|894
1597394100000|2020-08-14 08:35:00|29325|29305|29305.4|29285.4|29326.6|29306.6|29301.2|29281.2|783
1597394400000|2020-08-14 08:40:00|29306.2|29286.2|29301.7|29281.7|29310.6|29290.6|29292.3|29272.3|986
1597394700000|2020-08-14 08:45:00|29301.3|29281.3|29294.2|29274.2|29306.3|29286.3|29290.4|29270.4|1000
1597395000000|2020-08-14 08:50:00|29294.3|29274.3|29304.3|29284.3|29304.3|29284.3|29282.9|29262.9|897
1597395300000|2020-08-14 08:55:00|29305.3|29285.3|29316.7|29296.7|29320.8|29300.8|29297.1|29277.1|636
1597395600000|2020-08-14 09:00:00|29316.8|29296.8|29328.4|29308.4|29335.3|29315.3|29308.4|29288.4|827
1597395900000|2020-08-14 09:05:00|29328.9|29308.9|29324.7|29304.7|29334|29314|29319|29299|714
1597396200000|2020-08-14 09:10:00|29325.1|29305.1|29333.7|29313.7|29334.2|29314.2|29320.9|29300.9|614
1597396500000|2020-08-14 09:15:00|29333.8|29313.8|29363.7|29343.7|29364.2|29344.2|29333.2|29313.2|661
1597396800000|2020-08-14 09:20:00|29364|29344|29373|29353|29373.6|29353.6|29362.1|29342.1|727
1597397100000|2020-08-14 09:25:00|29373.1|29353.1|29390|29370|29394.1|29374.1|29372|29352|696
1597397400000|2020-08-14 09:30:00|29390.1|29370.1|29385.3|29365.3|29402.6|29382.6|29381.7|29361.7|621
1597397700000|2020-08-14 09:35:00|29385.2|29365.2|29387.1|29367.1|29392.3|29372.3|29381.8|29361.8|499
1597398000000|2020-08-14 09:40:00|29386.6|29366.6|29389.2|29369.2|29392.3|29372.3|29381|29361|538
1597398300000|2020-08-14 09:45:00|29389.4|29369.4|29376.2|29356.2|29392.1|29372.1|29372.3|29352.3|619
1597398600000|2020-08-14 09:50:00|29376.5|29356.5|29379.2|29359.2|29387.3|29367.3|29375.7|29355.7|527
1597398900000|2020-08-14 09:55:00|29379.3|29359.3|29377.8|29357.8|29383.6|29363.6|29368.3|29348.3|517
1597399200000|2020-08-14 10:00:00|29377.2|29357.2|29354.1|29334.1|29378.2|29358.2|29352.2|29332.2|738
1597399500000|2020-08-14 10:05:00|29354.2|29334.2|29353.4|29333.4|29359.9|29339.9|29344.7|29324.7|688
1597399800000|2020-08-14 10:10:00|29353.5|29333.5|29349.1|29329.1|29363.2|29343.2|29343.1|29323.1|684
1597400100000|2020-08-14 10:15:00|29348.6|29328.6|29309|29289|29353|29333|29299.2|29279.2|755
1597400400000|2020-08-14 10:20:00|29309.2|29289.2|29320.2|29300.2|29335.3|29315.3|29307.4|29287.4|783
1597400700000|2020-08-14 10:25:00|29319.6|29299.6|29311.7|29291.7|29323.9|29303.9|29307|29287|749
1597401000000|2020-08-14 10:30:00|29310.4|29290.4|29319.3|29299.3|29320.9|29300.9|29305.7|29285.7|600
1597401300000|2020-08-14 10:35:00|29320.2|29300.2|29327|29307|29333.8|29313.8|29318.3|29298.3|600
1597401600000|2020-08-14 10:40:00|29327.4|29307.4|29324.4|29304.4|29342|29322|29321.7|29301.7|840
1597401900000|2020-08-14 10:45:00|29324.7|29304.7|29336.8|29316.8|29337.7|29317.7|29318|29298|766
1597402200000|2020-08-14 10:50:00|29336.7|29316.7|29333.8|29313.8|29345.4|29325.4|29330.5|29310.5|626
1597402500000|2020-08-14 10:55:00|29334.4|29314.4|29320.6|29300.6|29336.2|29316.2|29318.2|29298.2|683
1597402800000|2020-08-14 11:00:00|29319.4|29299.4|29308.8|29288.8|29321.6|29301.6|29303.1|29283.1|704
1597403100000|2020-08-14 11:05:00|29308.7|29288.7|29315.5|29295.5|29320.7|29300.7|29308.5|29288.5|620
1597403400000|2020-08-14 11:10:00|29316.4|29296.4|29313.4|29293.4|29320.2|29300.2|29311.5|29291.5|599
1597403700000|2020-08-14 11:15:00|29313.7|29293.7|29318.1|29298.1|29324.1|29304.1|29306.9|29286.9|568
1597404000000|2020-08-14 11:20:00|29319.6|29299.6|29306.8|29286.8|29324.1|29304.1|29305.6|29285.6|659
1597404300000|2020-08-14 11:25:00|29306.4|29286.4|29305.4|29285.4|29311.7|29291.7|29298.8|29278.8|524
1597404600000|2020-08-14 11:30:00|29306.5|29286.5|29306.8|29286.8|29312.7|29292.7|29299.9|29279.9|500
1597404900000|2020-08-14 11:35:00|29306.7|29286.7|29296.7|29276.7|29310.7|29290.7|29292.6|29272.6|681
1597405200000|2020-08-14 11:40:00|29296.8|29276.8|29284.7|29264.7|29299.9|29279.9|29279.5|29259.5|732
1597405500000|2020-08-14 11:45:00|29285.2|29265.2|29290.2|29270.2|29298.7|29278.7|29278.9|29258.9|794
1597405800000|2020-08-14 11:50:00|29289.8|29269.8|29283.8|29263.8|29308.2|29288.2|29276.7|29256.7|851
1597406100000|2020-08-14 11:55:00|29284.1|29264.1|29319.9|29299.9|29322.9|29302.9|29283.9|29263.9|772
1597406400000|2020-08-14 12:00:00|29320.1|29300.1|29323.3|29303.3|29325.9|29305.9|29313.6|29293.6|658
1597406700000|2020-08-14 12:05:00|29323.4|29303.4|29303.1|29283.1|29323.4|29303.4|29289.3|29269.3|623
1597407000000|2020-08-14 12:10:00|29303.7|29283.7|29310.5|29290.5|29315.7|29295.7|29298.3|29278.3|592
1597407300000|2020-08-14 12:15:00|29310.6|29290.6|29306.8|29286.8|29317.2|29297.2|29285.3|29265.3|669
1597407600000|2020-08-14 12:20:00|29307.8|29287.8|29314|29294|29318.8|29298.8|29289.4|29269.4|707
1597407900000|2020-08-14 12:25:00|29315.1|29295.1|29324.8|29274.8|29326.5|29298.4|29306.7|29273.5|628
1597408200000|2020-08-14 12:30:00|29323.5|29273.5|29293.5|29273.5|29325|29298.6|29293.1|29272.8|742
1597408500000|2020-08-14 12:35:00|29293.8|29273.8|29277.4|29257.4|29293.8|29273.8|29268|29248|800
1597408800000|2020-08-14 12:40:00|29277.1|29257.1|29285.5|29265.5|29289.8|29269.8|29276.3|29256.3|652
1597409100000|2020-08-14 12:45:00|29285|29265|29290.3|29270.3|29293.5|29273.5|29278.4|29258.4|634
1597409400000|2020-08-14 12:50:00|29290.5|29270.5|29287.4|29267.4|29293|29273|29277.7|29257.7|628
1597409700000|2020-08-14 12:55:00|29287.2|29267.2|29297|29277|29311.9|29291.9|29284.7|29264.7|673
1597410000000|2020-08-14 13:00:00|29297.7|29277.7|29312.1|29292.1|29312.1|29292.1|29279.3|29241.1|794
1597410300000|2020-08-14 13:05:00|29311.4|29291.4|29272.6|29252.6|29311.4|29291.4|29267|29247|737
1597410600000|2020-08-14 13:10:00|29272.7|29252.7|29267|29217|29272.7|29252.7|29253.4|29213.1|699
1597410900000|2020-08-14 13:15:00|29268.6|29218.6|29277.6|29257.6|29278.8|29258.8|29253.1|29214.5|683
1597411200000|2020-08-14 13:20:00|29277.4|29257.4|29276.8|29256.8|29282.4|29262.4|29267.9|29247.9|618
1597411500000|2020-08-14 13:25:00|29276.9|29256.9|29270.7|29250.7|29278.8|29258.8|29267|29247|567
1597411800000|2020-08-14 13:30:00|29270.6|29250.6|29271.9|29251.9|29280.8|29260.8|29265.1|29245.1|653
1597412100000|2020-08-14 13:35:00|29272.9|29252.9|29267.3|29247.3|29282.7|29262.7|29264.8|29244.8|624
1597412400000|2020-08-14 13:40:00|29267.1|29247.1|29255.5|29235.5|29277.8|29257.8|29254|29234|649
1597412700000|2020-08-14 13:45:00|29256|29236|29263.7|29243.7|29275.7|29255.7|29249.2|29229.2|687
1597413000000|2020-08-14 13:50:00|29263.4|29243.4|29250.6|29230.6|29263.4|29243.4|29244.4|29224.4|733
1597413300000|2020-08-14 13:55:00|29250.4|29230.4|29246.6|29226.6|29252.6|29232.6|29243.7|29223.7|627
1597413600000|2020-08-14 14:00:00|29246.3|29226.3|29254.8|29234.8|29266.1|29246.1|29236.8|29216.8|736
1597413900000|2020-08-14 14:05:00|29254.5|29234.5|29277.6|29257.6|29283.8|29263.8|29252.1|29232.1|714
1597414200000|2020-08-14 14:10:00|29277.3|29257.3|29297.4|29277.4|29299.5|29279.5|29268.4|29248.4|752
1597414500000|2020-08-14 14:15:00|29297.6|29277.6|29309.9|29289.9|29322.4|29302.4|29294.8|29274.8|822
1597414800000|2020-08-14 14:20:00|29310|29290|29289.6|29269.6|29310|29290|29286.5|29266.5|705
1597415100000|2020-08-14 14:25:00|29289.7|29269.7|29288|29268|29291.8|29271.8|29278.8|29258.8|663
1597415400000|2020-08-14 14:30:00|29288.4|29268.4|29286.3|29266.3|29298.6|29278.6|29281.9|29261.9|616
1597415700000|2020-08-14 14:35:00|29286|29266|29275.6|29255.6|29286|29266|29268.2|29248.2|578
1597416000000|2020-08-14 14:40:00|29275.2|29255.2|29272.6|29252.6|29285.8|29265.8|29261.9|29241.9|627
1597416300000|2020-08-14 14:45:00|29272.1|29252.1|29248.1|29228.1|29272.1|29252.1|29240.2|29220.2|637
1597416600000|2020-08-14 14:50:00|29248.3|29228.3|29245.4|29225.4|29250|29230|29233.4|29213.4|686
1597416900000|2020-08-14 14:55:00|29245|29225|29263.2|29243.2|29264.4|29244.4|29244.2|29224.2|823
1597417200000|2020-08-14 15:00:00|29263.5|29243.5|29287.1|29267.1|29302.4|29282.4|29257.6|29237.6|784
1597417500000|2020-08-14 15:05:00|29287.7|29267.7|29294|29274|29297.6|29277.6|29264.3|29244.3|698
1597417800000|2020-08-14 15:10:00|29294.4|29274.4|29300.1|29280.1|29301.8|29281.8|29285.8|29265.8|623
1597418100000|2020-08-14 15:15:00|29300|29280|29295|29275|29307.7|29287.7|29293.4|29273.4|548
1597418400000|2020-08-14 15:20:00|29294.8|29274.8|29291.8|29271.8|29298.2|29278.2|29287.7|29267.7|559
1597418700000|2020-08-14 15:25:00|29292.8|29272.8|29290.7|29270.7|29296.2|29276.2|29285.5|29265.5|525
1597419000000|2020-08-14 15:30:00|29290.2|29270.2|29295|29275|29296.7|29276.7|29287.2|29267.2|480
1597419300000|2020-08-14 15:35:00|29296.1|29276.1|29294.3|29274.3|29300|29280|29289.2|29269.2|472
1597419600000|2020-08-14 15:40:00|29294.2|29274.2|29293.3|29273.3|29296.7|29276.7|29288.1|29268.1|510
1597419900000|2020-08-14 15:45:00|29293.2|29273.2|29287.4|29267.4|29295|29275|29283.9|29263.9|520
1597420200000|2020-08-14 15:50:00|29287.3|29267.3|29287.1|29267.1|29292.2|29272.2|29286|29266|429
1597420500000|2020-08-14 15:55:00|29286.9|29266.9|29278.8|29258.8|29294.3|29274.3|29275.9|29255.9|388
1597420800000|2020-08-14 16:00:00|29279.3|29259.3|29276.9|29256.9|29286.4|29266.4|29274.5|29254.5|591
1597421100000|2020-08-14 16:05:00|29277.3|29257.3|29273.5|29253.5|29284.5|29264.5|29273.4|29253.4|483
1597421400000|2020-08-14 16:10:00|29273.4|29253.4|29272.4|29252.4|29280.8|29260.8|29272.2|29252.2|498
1597421700000|2020-08-14 16:15:00|29272.3|29252.3|29275.1|29255.1|29281.1|29261.1|29270.4|29250.4|493
1597422000000|2020-08-14 16:20:00|29275.2|29255.2|29277.2|29257.2|29283.1|29263.1|29273.9|29253.9|437
1597422300000|2020-08-14 16:25:00|29277|29257|29274.6|29254.6|29277.2|29257.2|29270|29250|475
1597422600000|2020-08-14 16:30:00|29275.3|29255.3|29272.8|29252.8|29277.8|29257.8|29271.5|29251.5|438
1597422900000|2020-08-14 16:35:00|29273.1|29253.1|29271.9|29251.9|29278.5|29258.5|29271.4|29251.4|456
1597423200000|2020-08-14 16:40:00|29271.8|29251.8|29249.3|29229.3|29274.8|29254.8|29242.9|29222.9|583
1597423500000|2020-08-14 16:45:00|29248.6|29228.6|29241.6|29221.6|29253.6|29233.6|29241.6|29221.6|593
1597423800000|2020-08-14 16:50:00|29241.9|29221.9|29239.1|29219.1|29246.6|29226.6|29235.4|29215.4|575
1597424100000|2020-08-14 16:55:00|29239|29219|29244.2|29224.2|29246.6|29226.6|29237.2|29217.2|544
1597424400000|2020-08-14 17:00:00|29244.4|29224.4|29237.2|29217.2|29246.7|29226.7|29233.2|29213.2|552
1597424700000|2020-08-14 17:05:00|29237.3|29217.3|29235|29215|29246.8|29226.8|29232.3|29212.3|484
1597425000000|2020-08-14 17:10:00|29235.5|29215.5|29236.3|29216.3|29240.5|29220.5|29230.9|29210.9|566
1597425300000|2020-08-14 17:15:00|29236.1|29216.1|29242.2|29222.2|29243.6|29223.6|29235.9|29215.9|450
1597425600000|2020-08-14 17:20:00|29241.5|29221.5|29247.7|29227.7|29249.7|29229.7|29240.6|29220.6|422
1597425900000|2020-08-14 17:25:00|29247.6|29227.6|29248.5|29228.5|29252.2|29232.2|29245.5|29225.5|382
1597426200000|2020-08-14 17:30:00|29248.4|29228.4|29263.1|29243.1|29264.7|29244.7|29247.2|29227.2|380
1597426500000|2020-08-14 17:35:00|29262.9|29242.9|29265.5|29245.5|29267.5|29247.5|29260.4|29240.4|419
1597426800000|2020-08-14 17:40:00|29265.4|29245.4|29264|29244|29267.8|29247.8|29261.5|29241.5|370
1597427100000|2020-08-14 17:45:00|29263.5|29243.5|29259.8|29239.8|29265.6|29245.6|29256.4|29236.4|433
1597427400000|2020-08-14 17:50:00|29260|29240|29259.6|29239.6|29266|29246|29257.7|29237.7|454
1597427700000|2020-08-14 17:55:00|29260.3|29240.3|29267.4|29247.4|29268.9|29248.9|29258.9|29238.9|463
1597428000000|2020-08-14 18:00:00|29266.9|29246.9|29273.6|29253.6|29276.1|29256.1|29266.2|29246.2|538
1597428300000|2020-08-14 18:05:00|29273.5|29253.5|29270.9|29250.9|29274.4|29254.4|29268.3|29248.3|363
1597428600000|2020-08-14 18:10:00|29271|29251|29266.6|29246.6|29272.8|29252.8|29265.4|29245.4|403
1597428900000|2020-08-14 18:15:00|29266.7|29246.7|29269.5|29249.5|29272.2|29252.2|29265.3|29245.3|312
1597429200000|2020-08-14 18:20:00|29269.4|29249.4|29267.8|29247.8|29269.7|29249.7|29264.2|29244.2|400
1597429500000|2020-08-14 18:25:00|29267.7|29247.7|29264.7|29244.7|29268.9|29248.9|29262.8|29242.8|380
1597429800000|2020-08-14 18:30:00|29264.6|29244.6|29258.1|29238.1|29265.8|29245.8|29256.5|29236.5|377
1597430100000|2020-08-14 18:35:00|29257.8|29237.8|29261.3|29241.3|29264.9|29244.9|29255.5|29235.5|366
1597430400000|2020-08-14 18:40:00|29260.8|29240.8|29259.8|29239.8|29264.1|29244.1|29258.3|29238.3|400
1597430700000|2020-08-14 18:45:00|29259.9|29239.9|29268.8|29248.8|29273.4|29253.4|29259.7|29239.7|470
1597431000000|2020-08-14 18:50:00|29269|29249|29274.6|29254.6|29274.8|29254.8|29268.7|29248.7|384
1597431300000|2020-08-14 18:55:00|29274.8|29254.8|29268.2|29248.2|29276.4|29256.4|29267.9|29247.9|442
1597431600000|2020-08-14 19:00:00|29267.9|29247.9|29317.2|29267.2|29330.4|29280.4|29266.8|29246.8|521
1597431900000|2020-08-14 19:05:00|29317.3|29267.3|29282.5|29262.5|29317.6|29278.5|29280.3|29239.8|417
1597432200000|2020-08-14 19:10:00|29282.6|29262.6|29310.6|29260.6|29312.3|29276.2|29281.9|29248|381
1597432500000|2020-08-14 19:15:00|29310.2|29260.2|29306.3|29256.3|29311.2|29276.1|29289|29253.6|363
1597432800000|2020-08-14 19:20:00|29306.2|29256.2|29292|29272|29307.7|29272.9|29289.8|29255.8|347
1597433100000|2020-08-14 19:25:00|29292.1|29272.1|29289.4|29269.4|29309.8|29275.4|29288.1|29254.8|359
1597433400000|2020-08-14 19:30:00|29289.5|29269.5|29297.8|29277.8|29314.8|29279.7|29289.4|29256.2|366
1597433700000|2020-08-14 19:35:00|29297.9|29277.9|29318.2|29268.2|29321.2|29280.8|29296.5|29262|368
1597434000000|2020-08-14 19:40:00|29318.5|29268.5|29312.5|29262.5|29318.7|29280.8|29299.5|29262.5|352
1597434300000|2020-08-14 19:45:00|29312.4|29262.4|29329.4|29279.4|29329.9|29279.9|29297.2|29259.9|368
1597434600000|2020-08-14 19:50:00|29328.8|29278.8|29332.7|29282.7|29334.3|29284.3|29326.1|29276.1|408
1597434900000|2020-08-14 19:55:00|29332.8|29282.8|29324|29274|29335.2|29287.8|29306.9|29269|497
1597435200000|2020-08-14 20:00:00|29321.1|29271.1|29313.7|29263.7|29328.3|29282.3|29296.4|29253.5|616
1597435500000|2020-08-14 20:05:00|29313.3|29263.3|29305.2|29255.2|29316.6|29272.1|29292.1|29254.3|475
1597435800000|2020-08-14 20:10:00|29304.9|29254.9|29323|29273|29324.1|29274.1|29303.4|29253.4|356
1597436100000|2020-08-14 20:15:00|29322.8|29272.8|29315.3|29260.6|29325.8|29273|29306.3|29256.3|335
1597436400000|2020-08-14 20:20:00|29315|29263.9|29277.1|29227.1|29320.5|29268.5|29262.2|29221.6|400
1597436700000|2020-08-14 20:25:00|29277.9|29227.9|29298.7|29248.7|29306.4|29256.4|29258.8|29225.6|393
1597437000000|2020-08-14 20:30:00|29297.6|29247.6|29292|29242|29306.5|29251.1|29288.9|29238.9|411
1597437300000|2020-08-14 20:35:00|29291.1|29241.1|29301.2|29247.8|29317.2|29259.6|29291.1|29240.6|304
1597437600000|2020-08-14 20:40:00|29301.8|29245.5|29298.6|29240.7|29318|29253.8|29293.3|29236.6|276
1597437900000|2020-08-14 20:45:00|29320.2|29240.4|29290.5|29232.2|29323.8|29249.6|29288.9|29199.2|457
1597438200000|2020-08-14 20:50:00|29291.9|29233.9|29294.8|29244.8|29320.9|29248.8|29274.9|29199.1|387
1597438500000|2020-08-14 20:55:00|29299.6|29249.6|29309.9|29199.9|29355.4|29264|29286.1|29191.9|247
1597608000000|2020-08-16 20:00:00|29323.7|29193.7|29323.7|29193.7|29323.7|29193.7|29323.7|29193.7|1
1597608600000|2020-08-16 20:10:00|29273.4|29138.4|29295.5|29160.5|29306.3|29198.6|29273.4|29138.4|4
1597608900000|2020-08-16 20:15:00|29279.5|29151.3|29302|29167|29318.7|29198.6|29279.5|29151.3|11
1597609200000|2020-08-16 20:20:00|29288.5|29153.7|29279.5|29151.3|29295.5|29160.5|29279.5|29151.3|6
1597609500000|2020-08-16 20:25:00|29311|29176|29279.5|29151.3|29311|29176|29279.5|29151.3|8
1597610700000|2020-08-16 20:45:00|29291|29159|29306|29171|29306|29183.2|29279.5|29148.5|20
1597611000000|2020-08-16 20:50:00|29290.5|29155.5|29290.5|29155.5|29306|29171|29290.5|29155.5|3
1597611300000|2020-08-16 20:55:00|29285.4|29150.4|29292.5|29157.5|29303|29195|29279.5|29149.2|21
1597611600000|2020-08-16 21:00:00|29296.5|29161.5|29281|29146|29299.6|29189.8|29279.3|29145.5|54
1597611900000|2020-08-16 21:05:00|29280.9|29145.9|29282.4|29156.8|29292.6|29176.7|29277.3|29145.8|76
1597612200000|2020-08-16 21:10:00|29291|29159|29300.5|29165.5|29309.8|29175.5|29276.7|29147.5|141
1597612500000|2020-08-16 21:15:00|29302.4|29167.4|29326.7|29191.7|29327|29192|29282|29152.3|165
1597612800000|2020-08-16 21:20:00|29326.2|29191.2|29310.7|29175.7|29327.3|29192.3|29298.3|29164.9|218
1597613100000|2020-08-16 21:25:00|29311.4|29176.4|29284.9|29149.9|29316|29181|29281|29149.9|187
1597613400000|2020-08-16 21:30:00|29285.5|29150.5|29304.8|29169.8|29304.8|29169.8|29278.9|29147.2|136
1597613700000|2020-08-16 21:35:00|29285.1|29150.1|29294.8|29159.8|29306.7|29171.7|29276.2|29145.5|200
1597614000000|2020-08-16 21:40:00|29294.7|29159.7|29319.5|29184.5|29323|29188|29287.7|29152.7|251
1597614300000|2020-08-16 21:45:00|29316.7|29181.7|29330.5|29195.5|29339.6|29204.6|29291.2|29163|262
1597614600000|2020-08-16 21:50:00|29330.2|29195.2|29297.7|29162.7|29367.6|29232.6|29297.7|29162.7|177
1597614900000|2020-08-16 21:55:00|29297.8|29162.8|29293.2|29158.2|29328.8|29193.8|29289.8|29154.8|211
1597615200000|2020-08-16 22:00:00|29293.8|29158.8|29285.6|29150.6|29305.9|29170.9|29277.9|29142.9|347
1597615500000|2020-08-16 22:05:00|29285.2|29150.2|29287.3|29152.3|29299.2|29173.3|29272.8|29140.4|364
1597615800000|2020-08-16 22:10:00|29287.9|29152.9|29286|29155|29303|29174.4|29278.7|29149.5|368
1597616100000|2020-08-16 22:15:00|29284.8|29154|29271.2|29201.2|29307.5|29204.6|29264.5|29150.7|255
1597616400000|2020-08-16 22:20:00|29303.2|29173.4|29283.5|29148.5|29303.2|29201.5|29267.7|29147|129
1597616700000|2020-08-16 22:25:00|29270.5|29200.5|29278.2|29168.2|29310|29215.5|29263.7|29152.5|185
1597617000000|2020-08-16 22:30:00|29277.8|29167.8|29285.5|29175.5|29297.3|29216.5|29260|29162.3|188
1597617300000|2020-08-16 22:35:00|29283|29173|29266.4|29216.4|29298.4|29217.6|29264|29164.3|235
1597617600000|2020-08-16 22:40:00|29266.5|29216.5|29291|29181|29297.3|29218.5|29264.2|29164.7|190
1597617900000|2020-08-16 22:45:00|29282.7|29172.7|29287.2|29177.2|29299.6|29218.2|29256.7|29162.9|213
1597618200000|2020-08-16 22:50:00|29290.1|29180.1|29284.5|29174.5|29296.4|29217.5|29261.5|29162.8|167
1597618500000|2020-08-16 22:55:00|29280.5|29170.5|29247.7|29137.7|29300.7|29226.1|29224.5|29114.5|250
1597618800000|2020-08-16 23:00:00|29248.2|29138.2|29286.3|29193.1|29299.5|29222.5|29222.3|29112.3|332
1597619100000|2020-08-16 23:05:00|29288.1|29191.8|29260.5|29210.5|29292.4|29214.5|29260.5|29168.4|190
1597619400000|2020-08-16 23:10:00|29261.5|29211.5|29266.5|29216.5|29296.7|29216.5|29261.5|29184.2|25
1597619700000|2020-08-16 23:15:00|29267.5|29217.5|29279.4|29169.4|29297.2|29217.5|29259.4|29160.2|222
1597620000000|2020-08-16 23:20:00|29281.6|29171.6|29277.7|29196.4|29284.8|29213.5|29259.4|29165.6|181
1597620300000|2020-08-16 23:25:00|29262.5|29212.5|29277.8|29172.7|29290.7|29212.5|29259.4|29158.5|337
1597620600000|2020-08-16 23:30:00|29277|29173.2|29276.8|29178.4|29282|29192|29264.9|29154.9|338
1597620900000|2020-08-16 23:35:00|29276.4|29175.8|29275|29165|29278.9|29187.4|29261.4|29151.4|406
1597621200000|2020-08-16 23:40:00|29272.3|29162.3|29273|29180.5|29278.8|29186.6|29262.6|29152.6|289
1597621500000|2020-08-16 23:45:00|29277.3|29167.3|29280.2|29181|29313.4|29203.4|29261.4|29151.4|401
1597621800000|2020-08-16 23:50:00|29280.1|29180.9|29262.7|29157.9|29283.8|29184.5|29256.8|29150|402
1597622100000|2020-08-16 23:55:00|29263.1|29158|29262.6|29166.5|29272.2|29171|29253.1|29146.5|380
1597622400000|2020-08-17 00:00:00|29263.8|29167|29274.5|29164.5|29283.8|29195|29257.6|29149.3|410
1597622700000|2020-08-17 00:05:00|29277.4|29167.4|29285.5|29185.7|29295.6|29196.5|29273.8|29165.6|419
1597623000000|2020-08-17 00:10:00|29284.7|29186.9|29276.6|29180.5|29291.7|29195.1|29272.7|29169.3|346
1597623300000|2020-08-17 00:15:00|29276.3|29177.4|29286.7|29182.3|29289.1|29195.1|29268.1|29166.6|311
1597623600000|2020-08-17 00:20:00|29294.9|29184.9|29279.5|29200.8|29294.9|29218.7|29276|29182|373
1597623900000|2020-08-17 00:25:00|29280.6|29202.9|29277.6|29201.2|29288.5|29216.6|29275.8|29194.6|314
1597624200000|2020-08-17 00:30:00|29278.5|29204.2|29277|29203.6|29285.5|29211.9|29267.6|29189.6|485
1597624500000|2020-08-17 00:35:00|29276|29210.2|29273.9|29203.7|29285.6|29214|29266.3|29190.3|433
1597624800000|2020-08-17 00:40:00|29279.3|29204.3|29280.9|29206.6|29288.8|29216|29265.6|29194.4|329
1597625100000|2020-08-17 00:45:00|29288.1|29206|29285.3|29201.5|29292.4|29218.5|29265.8|29198.5|417
1597625400000|2020-08-17 00:50:00|29287.3|29200.4|29283.2|29206.7|29288.7|29214.2|29269.4|29194.1|378
1597625700000|2020-08-17 00:55:00|29283.1|29207.6|29271.6|29198.8|29293.5|29219.2|29268.2|29192|445
1597626000000|2020-08-17 01:00:00|29269.6|29198.9|29277.1|29211|29287.1|29211|29266|29189.1|402
1597626300000|2020-08-17 01:05:00|29278.2|29208.5|29271.8|29201.9|29281.2|29214.8|29266.5|29189.9|407
1597626600000|2020-08-17 01:10:00|29271.4|29201.5|29281.1|29206.6|29287.5|29217.5|29265.8|29189.5|344
1597626900000|2020-08-17 01:15:00|29281.7|29211.6|29278.2|29204.4|29289.1|29220.2|29272.2|29198|373
1597627200000|2020-08-17 01:20:00|29280.9|29204.9|29284.5|29207|29295.2|29221|29268|29197.1|392
1597627500000|2020-08-17 01:25:00|29284.1|29206.1|29275.6|29201.6|29286.3|29213.5|29272.2|29195.4|392
1597627800000|2020-08-17 01:30:00|29276.6|29204.1|29280.5|29204.5|29283.7|29209.1|29272.3|29194.9|526
1597628100000|2020-08-17 01:35:00|29280.3|29206.5|29277.2|29204.2|29288.1|29212|29268.6|29195.7|423
1597628400000|2020-08-17 01:40:00|29279.1|29204.3|29280.3|29205.7|29284.6|29210.5|29272.1|29195.9|397
1597628700000|2020-08-17 01:45:00|29278.6|29206.2|29282|29207.6|29285.4|29218|29271.7|29197.1|446
1597629000000|2020-08-17 01:50:00|29281.9|29208.5|29272.8|29206.9|29285.3|29217.3|29267.3|29195.3|617
1597629300000|2020-08-17 01:55:00|29272|29202.7|29270.5|29200.1|29279.4|29214.2|29268.9|29191.7|557
1597629600000|2020-08-17 02:00:00|29271.3|29199.4|29273.8|29195.2|29278.9|29207.1|29266.8|29188.7|511
1597629900000|2020-08-17 02:05:00|29276.2|29195.3|29263.6|29193.5|29277.5|29211.9|29259.9|29190.6|557
1597630200000|2020-08-17 02:10:00|29261.8|29195.9|29257.1|29185.5|29265.1|29202.2|29249.2|29173.9|581
1597630500000|2020-08-17 02:15:00|29258.5|29185.2|29233.7|29163.3|29260.4|29192.6|29230.2|29159|547
1597630800000|2020-08-17 02:20:00|29233.8|29159.6|29235.7|29158.9|29240.6|29173.5|29228.9|29156.6|490
1597631100000|2020-08-17 02:25:00|29232.9|29157.9|29233.7|29166.6|29246|29171.8|29227.5|29156.4|469
1597631400000|2020-08-17 02:30:00|29235.8|29164.5|29220.5|29158.6|29238.9|29173|29213.8|29146.3|635
1597631700000|2020-08-17 02:35:00|29221|29155.6|29227.9|29163.1|29236.7|29174.7|29219.5|29150.9|642
1597632000000|2020-08-17 02:40:00|29230.7|29162.8|29235.3|29164.2|29241.5|29174.3|29224.6|29155.8|570
1597632300000|2020-08-17 02:45:00|29236.3|29164.1|29239.3|29164.5|29242.9|29176.1|29228.1|29157.2|491
1597632600000|2020-08-17 02:50:00|29237.6|29162.7|29236.2|29167.9|29242.3|29178.3|29228.3|29157.1|447
1597632900000|2020-08-17 02:55:00|29238|29170|29243.1|29170.1|29244.5|29176.5|29227.2|29157.9|372
1597633200000|2020-08-17 03:00:00|29242.7|29170.9|29239|29171.1|29247.6|29183.5|29234.7|29163.3|460
1597633500000|2020-08-17 03:05:00|29237.1|29169.3|29240.3|29173.9|29248.6|29181.8|29234.4|29163.9|387
1597633800000|2020-08-17 03:10:00|29238.3|29170|29242.6|29168.6|29249.5|29178.7|29235.5|29164.2|365
1597634100000|2020-08-17 03:15:00|29242.7|29169.4|29239.8|29166.3|29249.1|29183.3|29232.2|29164.7|345
1597634400000|2020-08-17 03:20:00|29240.1|29166.7|29241|29167.4|29247.1|29177|29232.7|29161.4|347
1597634700000|2020-08-17 03:25:00|29242.1|29168.3|29233.8|29165.6|29244.3|29175.9|29231.3|29159.9|382
1597635000000|2020-08-17 03:30:00|29234.2|29160.5|29232.6|29160.7|29247.2|29172.7|29228.8|29156|340
1597635300000|2020-08-17 03:35:00|29236.1|29161.9|29238.8|29164.4|29248.5|29170.1|29229.6|29158.9|252
1597635600000|2020-08-17 03:40:00|29234|29169.1|29228.9|29157.4|29245.6|29173.4|29226|29156.6|291
1597635900000|2020-08-17 03:45:00|29232.6|29159.8|29231.1|29158.5|29238.5|29169.6|29226.2|29155.1|377
1597636200000|2020-08-17 03:50:00|29230.7|29158.3|29232.7|29159.8|29242.2|29172.9|29225.8|29155.9|370
1597636500000|2020-08-17 03:55:00|29231.9|29158.7|29231.4|29163.7|29245|29170|29226.7|29155.7|340
1597636800000|2020-08-17 04:00:00|29231.3|29162.9|29234.2|29166.9|29242.1|29174.2|29227.2|29158.5|431
1597637100000|2020-08-17 04:05:00|29233.5|29166.7|29238.6|29174.6|29251.6|29180.4|29230.4|29161.2|421
1597637400000|2020-08-17 04:10:00|29241.9|29173.5|29253.2|29170.3|29255.1|29187.3|29238.8|29161.4|460
1597637700000|2020-08-17 04:15:00|29254.9|29169.2|29252.8|29172.2|29259.3|29184.2|29239.8|29162.4|397
1597638000000|2020-08-17 04:20:00|29251.6|29172|29249.8|29172.9|29257.8|29182.5|29243.7|29163.4|326
1597638300000|2020-08-17 04:25:00|29251.5|29171.9|29248.3|29171.9|29253.8|29183|29239|29165.1|380
1597638600000|2020-08-17 04:30:00|29249.6|29172.1|29247.6|29173.6|29259.9|29188.8|29240|29166.2|420
1597638900000|2020-08-17 04:35:00|29249.5|29174.5|29249.1|29179.3|29260.2|29188.4|29243.7|29167|373
1597639200000|2020-08-17 04:40:00|29246.9|29180.8|29248.1|29189.4|29258.7|29196.8|29243.7|29169.3|460
1597639500000|2020-08-17 04:45:00|29247.6|29189.3|29251.9|29191.3|29256.4|29195.9|29242.5|29178.7|395
1597639800000|2020-08-17 04:50:00|29245.4|29195.4|29248.3|29194.8|29254.8|29198.3|29242|29182.7|582
1597640100000|2020-08-17 04:55:00|29248.5|29195.2|29239.2|29189.2|29250.6|29197.5|29235.3|29177.2|495
1597640400000|2020-08-17 05:00:00|29239.3|29189.3|29237.2|29187.2|29242.4|29192.4|29227.9|29176.9|739
1597640700000|2020-08-17 05:05:00|29236.3|29186.3|29236.4|29186.4|29246.9|29191.1|29232.1|29182.1|375
1597641000000|2020-08-17 05:10:00|29237.4|29187.4|29237.9|29187.9|29241|29190.6|29233|29174.8|323
1597641300000|2020-08-17 05:15:00|29237.2|29187.2|29237|29187|29240.5|29190|29233.8|29178.1|357
1597641600000|2020-08-17 05:20:00|29236.3|29186.3|29228.6|29175.7|29243.7|29188.6|29224.7|29173.2|401
1597641900000|2020-08-17 05:25:00|29226.5|29174.3|29234.4|29184.4|29238.3|29188.3|29224.9|29174.3|542
1597642200000|2020-08-17 05:30:00|29235.9|29185.9|29243.6|29193.2|29246.3|29196.3|29234.4|29179|341
1597642500000|2020-08-17 05:35:00|29243|29192.4|29246.4|29193.4|29249|29199|29239.8|29186.3|361
1597642800000|2020-08-17 05:40:00|29245.8|29192.1|29238.4|29188.4|29256.1|29198.2|29237.7|29179.9|351
1597643100000|2020-08-17 05:45:00|29237.7|29187.7|29265.5|29215.5|29269.6|29219.6|29234.7|29184.6|392
1597643400000|2020-08-17 05:50:00|29265|29215|29263.3|29213.3|29268.3|29218.3|29261|29211|277
1597643700000|2020-08-17 05:55:00|29265.3|29215.3|29253.5|29203.5|29265.4|29215.4|29249.6|29199.6|400
1597644000000|2020-08-17 06:00:00|29253.7|29203.7|29224|29174|29253.7|29211.3|29214.7|29164.7|711
1597644300000|2020-08-17 06:05:00|29226.2|29176.2|29227.1|29177.1|29237.7|29187.7|29219.8|29169.8|666
1597644600000|2020-08-17 06:10:00|29227.6|29177.6|29208.6|29188.6|29228.9|29190.9|29200.5|29165.2|657
1597644900000|2020-08-17 06:15:00|29208.1|29188.1|29185.3|29165.3|29229.1|29198.4|29173.2|29131.6|826
1597645200000|2020-08-17 06:20:00|29186|29166|29181.7|29131.7|29203.9|29170.2|29176.8|29131.7|560
1597645500000|2020-08-17 06:25:00|29182.4|29132.4|29182.5|29162.5|29211.3|29165|29162.6|29128.2|690
1597645800000|2020-08-17 06:30:00|29196.1|29146.1|29226.4|29206.4|29247.9|29211|29180.7|29146.1|706
1597646100000|2020-08-17 06:35:00|29226.8|29206.8|29176|29156|29236.6|29207.9|29172.9|29147.7|807
1597646400000|2020-08-17 06:40:00|29175.9|29155.9|29178.1|29158.1|29212.6|29178.6|29168.2|29148.2|666
1597646700000|2020-08-17 06:45:00|29179|29159|29183.3|29163.3|29232.7|29209.2|29176.8|29142|719
1597647000000|2020-08-17 06:50:00|29183.9|29163.9|29198.1|29178.1|29216.6|29181.4|29182.2|29154.8|521
1597647300000|2020-08-17 06:55:00|29197.7|29177.7|29216.9|29166.9|29239.3|29210.1|29181.5|29154.5|745
1597647600000|2020-08-17 07:00:00|29216.5|29166.5|29201.7|29151.7|29233.8|29201.1|29176|29143.4|780
1597647900000|2020-08-17 07:05:00|29202.3|29152.3|29197|29177|29203.5|29179.9|29182.1|29147.9|701
1597648200000|2020-08-17 07:10:00|29197.4|29177.4|29201.5|29181.5|29231.8|29209.5|29195.3|29162.8|796
1597648500000|2020-08-17 07:15:00|29201.2|29181.2|29220.7|29200.7|29221.4|29201.4|29197.5|29177.5|812
1597648800000|2020-08-17 07:20:00|29220|29200|29231.9|29211.9|29234.3|29214.3|29218.6|29198.6|808
1597649100000|2020-08-17 07:25:00|29232.2|29212.2|29233.1|29213.1|29234.6|29214.6|29220|29200|763
1597649400000|2020-08-17 07:30:00|29233|29213|29286.2|29266.2|29287|29267|29232.8|29212.8|770
1597649700000|2020-08-17 07:35:00|29285.7|29265.7|29289.7|29269.7|29297.8|29277.8|29274.8|29254.8|776
1597650000000|2020-08-17 07:40:00|29289.4|29269.4|29300.8|29280.8|29301.7|29281.7|29278.5|29258.5|629
1597650300000|2020-08-17 07:45:00|29300.9|29280.9|29347.8|29327.8|29364.8|29331.6|29298.6|29278.6|737
1597650600000|2020-08-17 07:50:00|29348.2|29328.2|29346.3|29326.3|29357.8|29337.8|29342.5|29322.5|677
1597650900000|2020-08-17 07:55:00|29346.1|29326.1|29328.2|29308.2|29349|29329|29324.2|29304.2|823
1597651200000|2020-08-17 08:00:00|29327.9|29307.9|29346.2|29326.2|29356.2|29336.2|29314.5|29294.5|782
1597651500000|2020-08-17 08:05:00|29347.3|29327.3|29345.5|29325.5|29353.6|29333.6|29338.4|29318.4|789
1597651800000|2020-08-17 08:10:00|29345.9|29325.9|29359.3|29339.3|29370.9|29350.9|29343.2|29323.2|786
1597652100000|2020-08-17 08:15:00|29359.1|29339.1|29371.5|29351.5|29375.7|29355.7|29358.6|29338.6|949
1597652400000|2020-08-17 08:20:00|29372.6|29352.6|29369.6|29349.6|29374.3|29354.3|29362.3|29342.3|810
1597652700000|2020-08-17 08:25:00|29369.8|29349.8|29381.6|29361.6|29400.2|29368.2|29367.5|29347.5|790
1597653000000|2020-08-17 08:30:00|29381.3|29361.3|29405.4|29385.4|29434|29402.4|29381.3|29361.3|811
1597653300000|2020-08-17 08:35:00|29406.1|29386.1|29398|29378|29406.8|29386.8|29386.1|29366.1|706
1597653600000|2020-08-17 08:40:00|29398.3|29378.3|29402.5|29382.5|29404.8|29384.8|29395.4|29375.4|801
1597653900000|2020-08-17 08:45:00|29402.7|29382.7|29396.7|29376.7|29404.2|29384.2|29391.4|29371.4|696
1597654200000|2020-08-17 08:50:00|29396.4|29376.4|29456.1|29406.1|29481.1|29417.1|29395.7|29374.6|771
1597654500000|2020-08-17 08:55:00|29454.3|29404.3|29428|29408|29457.1|29416.3|29422.8|29380.9|717
1597654800000|2020-08-17 09:00:00|29427.3|29407.3|29428.5|29408.5|29452.2|29416.8|29416.9|29383.3|709
1597655100000|2020-08-17 09:05:00|29430.9|29410.9|29413.4|29393.4|29430.9|29410.9|29406.4|29386.4|701
1597655400000|2020-08-17 09:10:00|29412.8|29392.8|29388.8|29368.8|29419.9|29396.1|29383.5|29356.1|687
1597655700000|2020-08-17 09:15:00|29387.5|29367.5|29400.8|29380.8|29417.7|29386.7|29384.4|29361.1|614
1597656000000|2020-08-17 09:20:00|29401|29381|29403.7|29383.7|29417.5|29393.4|29394.3|29367.5|656
1597656300000|2020-08-17 09:25:00|29403.6|29383.6|29414.7|29394.7|29421.5|29401.5|29402.5|29382.5|667
1597656600000|2020-08-17 09:30:00|29415.2|29395.2|29417.4|29397.4|29426.1|29406.1|29412.6|29392.6|711
1597656900000|2020-08-17 09:35:00|29419.6|29399.6|29402|29382|29422.4|29402.4|29401.8|29370.8|751
1597657200000|2020-08-17 09:40:00|29401.8|29381.8|29397.4|29377.4|29423.7|29391|29396.4|29366.9|705
1597657500000|2020-08-17 09:45:00|29398.4|29378.4|29396.7|29376.7|29411.1|29379.4|29377|29341.3|626
1597657800000|2020-08-17 09:50:00|29396.5|29376.5|29387.6|29367.6|29412.7|29380.5|29384.9|29349.9|632
1597658100000|2020-08-17 09:55:00|29385.7|29365.7|29387.1|29367.1|29393.3|29373.3|29380.4|29360.4|721
1597658400000|2020-08-17 10:00:00|29387.5|29367.5|29391.6|29371.6|29398.1|29378.1|29387.5|29367.5|601
1597658700000|2020-08-17 10:05:00|29391.5|29371.5|29392.4|29372.4|29403.9|29383.9|29386.3|29366.3|732
1597659000000|2020-08-17 10:10:00|29389.3|29369.3|29395|29375|29412.7|29384.1|29387.8|29353.1|692
1597659300000|2020-08-17 10:15:00|29394.7|29374.7|29386.7|29366.7|29411.5|29384|29364.4|29330.2|934
1597659600000|2020-08-17 10:20:00|29386.9|29366.9|29392.3|29372.3|29409.8|29378.8|29382.6|29356.5|821
1597659900000|2020-08-17 10:25:00|29391.5|29371.5|29405.6|29385.6|29415|29389.1|29387.5|29354.6|792
1597660200000|2020-08-17 10:30:00|29404.7|29384.7|29420|29400|29434.4|29402.9|29402.3|29363.4|816
1597660500000|2020-08-17 10:35:00|29421.6|29401.6|29405.5|29385.5|29432.7|29412.1|29404.5|29382.7|703
1597660800000|2020-08-17 10:40:00|29405.3|29385.3|29398.7|29378.7|29413.9|29393.9|29393.3|29373.3|748
1597661100000|2020-08-17 10:45:00|29399.1|29379.1|29386.3|29366.3|29406.2|29381.9|29381.2|29352.5|730
1597661400000|2020-08-17 10:50:00|29385.7|29365.7|29386.7|29366.7|29394.5|29374.5|29383.7|29363.7|800
1597661700000|2020-08-17 10:55:00|29387|29367|29403.6|29383.6|29416.9|29390.3|29371.3|29342.1|782
1597662000000|2020-08-17 11:00:00|29401.5|29381.5|29406.3|29386.3|29419.2|29397.4|29397.9|29369.2|717
1597662300000|2020-08-17 11:05:00|29406.4|29386.4|29423.6|29403.6|29439.3|29404.6|29406.1|29373.5|666
1597662600000|2020-08-17 11:10:00|29421.9|29401.9|29450.7|29400.7|29479.2|29437.5|29413.2|29374.7|828
1597662900000|2020-08-17 11:15:00|29450.6|29400.6|29422.2|29402.2|29469.1|29422.1|29417.8|29382.7|794
1597663200000|2020-08-17 11:20:00|29421.7|29401.7|29440.4|29390.4|29462.2|29434.5|29420.4|29384.9|744
1597663500000|2020-08-17 11:25:00|29441.4|29391.4|29387.7|29367.7|29466.1|29419.9|29387.7|29354.8|764
1597663800000|2020-08-17 11:30:00|29402.8|29352.8|29415.5|29365.5|29467.3|29417.3|29388.4|29351.6|821
1597664100000|2020-08-17 11:35:00|29415.8|29365.8|29391.7|29371.7|29438|29391.4|29390.2|29360.6|671
1597664400000|2020-08-17 11:40:00|29391.4|29371.4|29404.3|29354.3|29410.8|29376.3|29381.7|29345.9|830
1597664700000|2020-08-17 11:45:00|29405.5|29355.5|29389.3|29369.3|29420.3|29382.6|29385.8|29350|799
1597665000000|2020-08-17 11:50:00|29402.7|29352.7|29383.3|29363.3|29411.2|29374.5|29379.3|29344.3|682
1597665300000|2020-08-17 11:55:00|29383.5|29363.5|29421.6|29371.6|29436.9|29401.5|29376.2|29342.2|872
1597665600000|2020-08-17 12:00:00|29421.5|29371.5|29415.1|29395.1|29451.3|29416.4|29396.6|29363|861
1597665900000|2020-08-17 12:05:00|29414.6|29394.6|29427.5|29377.5|29433.4|29395|29394.7|29360.2|869
1597666200000|2020-08-17 12:10:00|29427.1|29377.1|29423.9|29403.9|29450.7|29413.2|29422.3|29376.4|723
1597666500000|2020-08-17 12:15:00|29423.5|29403.5|29421.8|29401.8|29441.2|29406.6|29413|29379.2|700
1597666800000|2020-08-17 12:20:00|29421.4|29401.4|29422.8|29402.8|29430.7|29410.7|29419.3|29399.3|679
1597667100000|2020-08-17 12:25:00|29423.2|29403.2|29426.3|29406.3|29441.8|29408.4|29417.5|29391.6|796
1597667400000|2020-08-17 12:30:00|29426.4|29406.4|29425.9|29405.9|29464.8|29439.5|29421.2|29389.5|797
1597667700000|2020-08-17 12:35:00|29425.6|29405.6|29427.2|29407.2|29429.7|29409.7|29421|29401|659
1597668000000|2020-08-17 12:40:00|29426.8|29406.8|29432.8|29412.8|29440.1|29420.1|29423.1|29403.1|648
1597668300000|2020-08-17 12:45:00|29432.2|29412.2|29445.1|29425.1|29448.6|29428.6|29431.6|29411.6|631
1597668600000|2020-08-17 12:50:00|29444.7|29424.7|29468.2|29448.2|29470.9|29450.9|29444.7|29424.7|783
1597668900000|2020-08-17 12:55:00|29468.3|29448.3|29449.1|29429.1|29471.2|29451.2|29443.3|29423.3|784
1597669200000|2020-08-17 13:00:00|29448.4|29428.4|29454.9|29434.9|29459.8|29439.8|29447.1|29427.1|679
1597669500000|2020-08-17 13:05:00|29454.8|29434.8|29457.3|29437.3|29458.6|29438.6|29437|29417|581
1597669800000|2020-08-17 13:10:00|29457.4|29437.4|29458.9|29438.9|29465.4|29445.4|29453.5|29433.5|544
1597670100000|2020-08-17 13:15:00|29457.3|29437.3|29450.5|29430.5|29459.3|29439.3|29446.3|29426.3|637
1597670400000|2020-08-17 13:20:00|29449.5|29429.5|29452.8|29432.8|29455.6|29435.6|29446.1|29426.1|672
1597670700000|2020-08-17 13:25:00|29452.4|29432.4|29429.1|29409.1|29456.2|29436.2|29422.5|29384.3|674
1597671000000|2020-08-17 13:30:00|29429.4|29409.4|29400.8|29380.8|29439.8|29419.8|29400.8|29380.8|739
1597671300000|2020-08-17 13:35:00|29400.5|29380.5|29399.5|29379.5|29413.9|29393.9|29394.1|29374.1|794
1597671600000|2020-08-17 13:40:00|29399|29379|29389.1|29369.1|29399.3|29379.3|29388.5|29368.5|751
1597671900000|2020-08-17 13:45:00|29389.5|29369.5|29388.4|29368.4|29399.3|29379.3|29380.3|29360.3|808
1597672200000|2020-08-17 13:50:00|29388.3|29368.3|29387.6|29367.6|29388.3|29368.3|29375|29355|653
1597672500000|2020-08-17 13:55:00|29387.8|29367.8|29394.9|29374.9|29397.3|29377.3|29385.5|29365.5|672
1597672800000|2020-08-17 14:00:00|29394.6|29374.6|29381.7|29331.7|29396.3|29376.3|29356.5|29311.8|872
1597673100000|2020-08-17 14:05:00|29379.6|29329.6|29356.8|29306.8|29389.4|29355.8|29339.9|29301.7|807
1597673400000|2020-08-17 14:10:00|29358|29308|29370.3|29350.3|29375.1|29355.1|29337.6|29303.9|837
1597673700000|2020-08-17 14:15:00|29371|29351|29368.9|29348.9|29382.4|29353.9|29334.8|29311|860
1597674000000|2020-08-17 14:20:00|29368.2|29348.2|29370.2|29350.2|29393.9|29356.6|29291.5|29196.1|926
1597674300000|2020-08-17 14:25:00|29370.4|29350.4|29360.1|29340.1|29391.7|29356.7|29349.7|29329.7|789
1597674600000|2020-08-17 14:30:00|29359.6|29339.6|29346.8|29326.8|29365.8|29345.8|29341.8|29314|700
1597674900000|2020-08-17 14:35:00|29346.4|29326.4|29358.4|29338.4|29359.7|29339.7|29342.3|29322.3|696
1597675200000|2020-08-17 14:40:00|29359.3|29339.3|29366.4|29346.4|29369.1|29349.1|29349.4|29329.4|715
1597675500000|2020-08-17 14:45:00|29366|29346|29369.2|29349.2|29374.5|29354.5|29358.2|29338.2|751
1597675800000|2020-08-17 14:50:00|29370.4|29350.4|29370.9|29350.9|29406.7|29372.8|29364.6|29333.3|1015
1597676100000|2020-08-17 14:55:00|29369|29349|29402|29382|29418.2|29388.9|29366.7|29346.7|918
1597676400000|2020-08-17 15:00:00|29404|29384|29393.4|29373.4|29417.4|29393|29385.4|29365.4|883
1597676700000|2020-08-17 15:05:00|29393.2|29373.2|29390.2|29370.2|29406.1|29386.1|29390.1|29370.1|897
1597677000000|2020-08-17 15:10:00|29386.7|29366.7|29384.4|29364.4|29414|29377.6|29378.2|29350.8|829
1597677300000|2020-08-17 15:15:00|29385.3|29365.3|29385.3|29365.3|29402.1|29372.3|29373.9|29347.8|799
1597677600000|2020-08-17 15:20:00|29385.2|29365.2|29399.8|29379.8|29416.3|29383.8|29383.6|29351.3|858
1597677900000|2020-08-17 15:25:00|29398|29378|29400.6|29380.6|29418.7|29383.8|29391.1|29356.6|711
1597678200000|2020-08-17 15:30:00|29399.4|29379.4|29403.2|29383.2|29421.9|29387.3|29390.2|29354.8|1053
1597678500000|2020-08-17 15:35:00|29401.4|29381.4|29416.1|29366.1|29419.3|29385.7|29391.3|29354.8|839
1597678800000|2020-08-17 15:40:00|29414.1|29364.1|29400.2|29350.2|29416|29383.4|29392.9|29342.9|697
1597679100000|2020-08-17 15:45:00|29400.1|29350.1|29403.3|29353.3|29408.8|29370.1|29386.8|29345.1|664
1597679400000|2020-08-17 15:50:00|29404.7|29354.7|29385.6|29365.6|29414.9|29381.3|29382.2|29347.4|738
1597679700000|2020-08-17 15:55:00|29385.8|29365.8|29403.7|29353.7|29409.8|29373.7|29380.4|29347.7|615
1597680000000|2020-08-17 16:00:00|29404.3|29354.3|29397.5|29377.5|29409.8|29379.7|29383.8|29349.4|653
1597680300000|2020-08-17 16:05:00|29397.4|29377.4|29399.4|29379.4|29412.9|29385.2|29395.6|29359.5|606
1597680600000|2020-08-17 16:10:00|29399.5|29379.5|29398.4|29378.4|29404.3|29384.3|29397.5|29377.5|523
1597680900000|2020-08-17 16:15:00|29399.8|29379.8|29404.2|29384.2|29425.1|29389.5|29397.6|29372.6|645
1597681200000|2020-08-17 16:20:00|29403.5|29383.5|29415.6|29395.6|29435.1|29401.5|29401.6|29375.1|663
1597681500000|2020-08-17 16:25:00|29415.2|29395.2|29415.9|29395.9|29430.3|29398.4|29406.8|29379.5|556
1597681800000|2020-08-17 16:30:00|29415|29395|29421.6|29401.6|29440.6|29404.7|29413.7|29381.7|671
1597682100000|2020-08-17 16:35:00|29422.1|29402.1|29433.3|29383.3|29441.5|29405.4|29414.9|29379.1|616
1597682400000|2020-08-17 16:40:00|29433.7|29383.7|29431.5|29381.5|29441|29391|29429|29379|573
1597682700000|2020-08-17 16:45:00|29431.6|29381.6|29430.8|29380.8|29437.5|29387.5|29422.4|29372.4|575
1597683000000|2020-08-17 16:50:00|29429.6|29379.6|29428.7|29378.7|29432.1|29382.1|29420.3|29370.3|554
1597683300000|2020-08-17 16:55:00|29426.2|29376.2|29426.1|29376.1|29430.1|29380.1|29421|29371|475
1597683600000|2020-08-17 17:00:00|29425.9|29375.9|29424.5|29374.5|29432.7|29382.7|29421.7|29371.7|510
1597683900000|2020-08-17 17:05:00|29424.9|29374.9|29430.1|29380.1|29432.4|29382.4|29423.2|29373.2|440
1597684200000|2020-08-17 17:10:00|29429.9|29379.9|29428.3|29378.3|29432.2|29382.2|29426.9|29376.9|449
1597684500000|2020-08-17 17:15:00|29428.1|29378.1|29427.1|29377.1|29429.8|29379.8|29423.6|29373.6|453
1597684800000|2020-08-17 17:20:00|29427.7|29377.7|29423|29373|29429|29391.4|29409.6|29371.3|452
1597685100000|2020-08-17 17:25:00|29423.7|29373.7|29420.8|29370.8|29425.5|29375.5|29420.2|29370.2|511
1597685400000|2020-08-17 17:30:00|29421.3|29371.3|29418.9|29368.9|29423.6|29386.2|29398.6|29363.3|449
1597685700000|2020-08-17 17:35:00|29419.1|29369.1|29425|29375|29427.6|29392.1|29404.8|29367.7|387
1597686000000|2020-08-17 17:40:00|29425.8|29375.8|29422|29372|29427.7|29393|29408|29371.9|359
1597686300000|2020-08-17 17:45:00|29422.6|29372.6|29409.4|29389.4|29428.4|29389.5|29409.4|29372.6|526
1597686600000|2020-08-17 17:50:00|29409.3|29389.3|29434.8|29384.8|29435.1|29397.3|29409.3|29373.2|470
1597686900000|2020-08-17 17:55:00|29434.6|29384.6|29435.6|29385.6|29436.8|29398.6|29416.3|29380.1|356
1597687200000|2020-08-17 18:00:00|29436.2|29386.2|29438.9|29388.9|29444|29394|29432.6|29382.6|506
1597687500000|2020-08-17 18:05:00|29440.7|29390.7|29445.1|29395.1|29450.4|29411.8|29431.3|29388.5|417
1597687800000|2020-08-17 18:10:00|29445.5|29395.5|29434.6|29384.6|29447|29400|29417.2|29381.8|450
1597688100000|2020-08-17 18:15:00|29434.5|29384.5|29443|29393|29443.4|29407|29417.1|29383|356
1597688400000|2020-08-17 18:20:00|29443.4|29393.4|29423|29403|29445|29410|29420.6|29385.9|452
1597688700000|2020-08-17 18:25:00|29423.5|29403.5|29438.1|29388.1|29441.5|29406.6|29420.3|29385.3|430
1597689000000|2020-08-17 18:30:00|29438.6|29388.6|29433.5|29383.5|29440.4|29406.3|29417.2|29382.1|373
1597689300000|2020-08-17 18:35:00|29433.6|29383.6|29413.7|29393.7|29435|29400.7|29413|29379.7|376
1597689600000|2020-08-17 18:40:00|29415.9|29395.9|29416.9|29396.9|29423.3|29403.3|29414.8|29394.8|395
1597689900000|2020-08-17 18:45:00|29417.1|29397.1|29416.8|29396.8|29421.2|29401.2|29413.5|29393.5|398
1597690200000|2020-08-17 18:50:00|29416.5|29396.5|29438.4|29388.4|29439.6|29405.3|29415.2|29381.9|418
1597690500000|2020-08-17 18:55:00|29422.7|29402.7|29416.4|29396.4|29436.9|29403|29412.5|29379.9|460
1597690800000|2020-08-17 19:00:00|29416.2|29396.2|29425.1|29375.1|29433.6|29404|29415|29373|571
1597691100000|2020-08-17 19:05:00|29425.3|29375.3|29422.3|29372.3|29428.3|29378.3|29418.3|29368.3|484
1597691400000|2020-08-17 19:10:00|29422.1|29372.1|29420.3|29370.3|29427.5|29377.5|29417.2|29367.2|396
1597691700000|2020-08-17 19:15:00|29420.4|29370.4|29422.6|29372.6|29426.3|29376.3|29418.3|29368.3|404
1597692000000|2020-08-17 19:20:00|29422.4|29372.4|29427|29377|29429.1|29389.5|29406.7|29368.7|372
1597692300000|2020-08-17 19:25:00|29424.5|29374.5|29425.3|29375.3|29429.1|29392.3|29406.5|29369.3|328
1597692600000|2020-08-17 19:30:00|29423.5|29373.5|29434.9|29384.9|29438|29392.7|29410.2|29369.8|466
1597692900000|2020-08-17 19:35:00|29434.7|29384.7|29413.4|29393.4|29437.5|29399.9|29412.9|29376.4|313
1597693200000|2020-08-17 19:40:00|29427.1|29377.1|29411|29391|29431.1|29393|29408.2|29370.6|360
1597693500000|2020-08-17 19:45:00|29410.7|29390.7|29418|29368|29427.8|29394.8|29409.3|29364|419
1597693800000|2020-08-17 19:50:00|29418.3|29368.3|29418.3|29368.3|29422.4|29386.7|29401.4|29366.5|353
1597694100000|2020-08-17 19:55:00|29418|29368|29420.1|29370.1|29422.4|29387.8|29401.9|29366.1|404
1597694400000|2020-08-17 20:00:00|29419.5|29369.5|29410|29390|29428.2|29392.5|29403.6|29366|444
1597694700000|2020-08-17 20:05:00|29410.3|29390.3|29410.4|29390.4|29426.4|29391.8|29403.9|29370.1|344
1597695000000|2020-08-17 20:10:00|29410.6|29390.6|29409.3|29389.3|29427.5|29395|29407.3|29372.5|352
1597695300000|2020-08-17 20:15:00|29409.9|29389.9|29407.8|29387.8|29428|29393.6|29407.2|29374.7|278
1597695600000|2020-08-17 20:20:00|29408.6|29388.6|29401.9|29381.9|29424.4|29390.5|29400.9|29368.1|252
1597695900000|2020-08-17 20:25:00|29401.8|29381.8|29413.6|29393.6|29417.5|29396.6|29399.5|29365.4|381
1597696200000|2020-08-17 20:30:00|29412.9|29392.9|29415.6|29395.6|29430.5|29399.4|29411.9|29373.2|268
1597696500000|2020-08-17 20:35:00|29415.7|29395.7|29412.5|29392.5|29430.2|29398.2|29410.5|29376.6|330
1597696800000|2020-08-17 20:40:00|29412.4|29392.4|29410.8|29390.8|29429.3|29397.9|29408.7|29374.4|250
1597697100000|2020-08-17 20:45:00|29410.3|29390.3|29427.9|29377.9|29430.4|29396.2|29409.4|29374|304
1597697400000|2020-08-17 20:50:00|29427.6|29377.6|29415.5|29395.5|29431.6|29396.7|29411.1|29374.9|300
1597697700000|2020-08-17 20:55:00|29416.8|29396.8|29434.9|29384.9|29442.9|29401.5|29415|29378.2|362
1597698000000|2020-08-17 21:00:00|29435.5|29380.5|29415.8|29305.8|29458.3|29381|29411.6|29301.6|59
1597698300000|2020-08-17 21:05:00|29411.3|29301.3|29407.9|29297.9|29425|29322|29392.1|29282.1|160
1597698600000|2020-08-17 21:10:00|29405.8|29295.8|29416.9|29306.9|29442.8|29332.8|29405.8|29295.8|387
1597698900000|2020-08-17 21:15:00|29413.6|29303.6|29405.1|29295.1|29423.9|29317|29398.6|29288.6|321
1597699200000|2020-08-17 21:20:00|29406.3|29296.3|29406.4|29296.4|29422.5|29321|29397.4|29287.4|289
1597699500000|2020-08-17 21:25:00|29408.1|29298.1|29412|29302|29422.6|29324|29403.1|29293.1|189
1597699800000|2020-08-17 21:30:00|29403.7|29293.7|29433.8|29353.3|29456.2|29371.5|29402.6|29292.6|363
1597700100000|2020-08-17 21:35:00|29432.7|29355.6|29434.6|29352.2|29449.3|29368.4|29423.8|29346.5|386
1597700400000|2020-08-17 21:40:00|29434.2|29349.5|29425.8|29365|29449.6|29371.1|29425.1|29344.5|311
1597700700000|2020-08-17 21:45:00|29430.6|29372.8|29423.8|29370.8|29455.4|29372.9|29416|29343.6|376
1597701000000|2020-08-17 21:50:00|29424.7|29372.3|29427.2|29351.6|29458.8|29375.1|29418.6|29344.3|322
1597701300000|2020-08-17 21:55:00|29428.3|29350.5|29426.8|29350.9|29453|29363|29418.2|29341.4|266
1597701600000|2020-08-17 22:00:00|29427.8|29359.6|29435.9|29350|29447.8|29367.4|29418.5|29340.2|493
1597701900000|2020-08-17 22:05:00|29434.1|29352.5|29421.4|29359.5|29439.9|29371.6|29413.3|29342.5|287
1597702200000|2020-08-17 22:10:00|29419|29362.6|29423.6|29368.4|29425.7|29374|29418.2|29352.8|322
1597702500000|2020-08-17 22:15:00|29424|29367.9|29423.1|29372.5|29430.4|29377.2|29419.6|29352|224
1597702800000|2020-08-17 22:20:00|29424.8|29373.1|29418.3|29364.9|29428.5|29377.8|29418.2|29351.8|298
1597703100000|2020-08-17 22:25:00|29418.8|29365.3|29419.9|29369.9|29450.5|29374.8|29416.6|29348.5|200
1597703400000|2020-08-17 22:30:00|29417.2|29367.2|29425|29363.9|29455.6|29371.9|29412.6|29345.6|222
1597703700000|2020-08-17 22:35:00|29424.2|29365.4|29415.3|29363|29439.6|29371.9|29412.5|29353.7|195
1597704000000|2020-08-17 22:40:00|29414.6|29364.6|29415.8|29365.8|29457.3|29371.3|29407.6|29344.5|239
1597704300000|2020-08-17 22:45:00|29415.3|29365.3|29414|29364|29436.1|29367.7|29410.8|29351|247
1597704600000|2020-08-17 22:50:00|29413.9|29363.9|29419.1|29358|29444.1|29370.6|29410|29350.9|295
1597704900000|2020-08-17 22:55:00|29415.2|29360.1|29428.3|29369.5|29456|29373.9|29409|29347.9|310
1597705200000|2020-08-17 23:00:00|29416.1|29366.1|29428|29368.3|29450.2|29379.4|29415|29355.1|317
1597705500000|2020-08-17 23:05:00|29425.8|29368.1|29425.2|29363.4|29446.8|29373.7|29416|29355|346
1597705800000|2020-08-17 23:10:00|29429.1|29363.9|29424.6|29365.5|29462.8|29373.7|29414.3|29353.6|340
1597706100000|2020-08-17 23:15:00|29420.9|29367.8|29429.7|29358.2|29451.4|29369.6|29419.2|29353.7|277
1597706400000|2020-08-17 23:20:00|29427.3|29359.3|29426.9|29361.4|29448.2|29370.2|29415|29355.7|333
1597706700000|2020-08-17 23:25:00|29420.5|29363.4|29425.4|29363.5|29457.7|29371.2|29414.8|29349.6|283
1597707000000|2020-08-17 23:30:00|29425|29364|29429.3|29364.7|29445.6|29370.1|29416.1|29355.4|295
1597707300000|2020-08-17 23:35:00|29429.7|29365.2|29430.6|29361.2|29448.7|29369.8|29417.5|29355.4|279
1597707600000|2020-08-17 23:40:00|29434.5|29360.9|29431.6|29363.8|29462.5|29369.9|29416.4|29345.4|288
1597707900000|2020-08-17 23:45:00|29433.4|29364.7|29415.4|29365.2|29452.7|29372.9|29413.7|29342.6|223
1597708200000|2020-08-17 23:50:00|29415.3|29364.7|29416.1|29366.1|29445.8|29370.2|29410|29342.1|284
1597708500000|2020-08-17 23:55:00|29414.4|29364.4|29415.5|29365.5|29422.7|29372.7|29413.6|29359.2|495
1597708800000|2020-08-18 00:00:00|29415.2|29365.2|29408.9|29358.9|29421.5|29371.5|29407|29352.5|429
1597709100000|2020-08-18 00:05:00|29408.7|29358.7|29408.4|29358.4|29409.9|29359.9|29402|29348.6|451
1597709400000|2020-08-18 00:10:00|29408.5|29358.5|29409.2|29359.2|29415.6|29365.6|29404.6|29349.5|389
1597709700000|2020-08-18 00:15:00|29411.3|29361.3|29416.3|29366.3|29420|29370|29407.2|29356.5|460
1597710000000|2020-08-18 00:20:00|29416.4|29366.4|29415|29365|29420.2|29370.2|29411.4|29360.8|366
1597710300000|2020-08-18 00:25:00|29414.7|29364.7|29407.6|29357.6|29415.6|29365.6|29401.9|29351.9|436
1597710600000|2020-08-18 00:30:00|29407.3|29357.3|29413|29363|29417.8|29367.8|29404|29354|414
1597710900000|2020-08-18 00:35:00|29414.7|29364.7|29410.3|29360.3|29418.8|29368.8|29406.3|29356.3|427
1597711200000|2020-08-18 00:40:00|29409.9|29359.9|29399.9|29349.9|29412.6|29362.6|29396.9|29346.9|469
1597711500000|2020-08-18 00:45:00|29400.3|29350.3|29385.7|29335.7|29403.7|29353.7|29384.2|29328|504
1597711800000|2020-08-18 00:50:00|29388.6|29337.5|29383.1|29333.1|29389.2|29339.2|29375.8|29325.8|582
1597712100000|2020-08-18 00:55:00|29382.7|29332.7|29379.5|29329.5|29392.6|29340.7|29378.8|29328.8|490
1597712400000|2020-08-18 01:00:00|29379.6|29329.6|29380.9|29330.9|29386.3|29336.3|29375.1|29325.1|493
1597712700000|2020-08-18 01:05:00|29384.2|29333.7|29369.4|29319.4|29385.1|29335.1|29368.4|29317.3|528
1597713000000|2020-08-18 01:10:00|29369.5|29319.5|29367.1|29317.1|29374.4|29324.4|29365|29315|460
1597713300000|2020-08-18 01:15:00|29368.2|29318.2|29371.5|29321.5|29373.2|29322.8|29361.7|29311.7|507
1597713600000|2020-08-18 01:20:00|29371.7|29321.7|29376.4|29326.4|29387.8|29331.7|29370.9|29320.9|426
1597713900000|2020-08-18 01:25:00|29375.6|29325.6|29380.4|29330.4|29387|29337|29375.4|29325.3|463
1597714200000|2020-08-18 01:30:00|29380.8|29330.8|29389.4|29339.4|29390.4|29340.4|29377|29327|485
1597714500000|2020-08-18 01:35:00|29388.9|29338.9|29393|29343|29399.6|29347.2|29385.5|29335.5|537
1597714800000|2020-08-18 01:40:00|29393.1|29343.1|29391.4|29341.4|29399.9|29349.9|29387.3|29337.3|541
1597715100000|2020-08-18 01:45:00|29391.2|29341.2|29386.4|29336.4|29394.5|29344.5|29381.5|29331.5|550
1597715400000|2020-08-18 01:50:00|29389|29339|29384.1|29334.1|29392.4|29342.4|29381.2|29331.2|518
1597715700000|2020-08-18 01:55:00|29384.4|29334.4|29381.5|29331.5|29388.7|29338.2|29370.9|29320.9|551
1597716000000|2020-08-18 02:00:00|29381.6|29331.6|29384.1|29334.1|29388.3|29338.3|29374.5|29324.5|479
1597716300000|2020-08-18 02:05:00|29388.6|29335.3|29384.5|29334.5|29391.4|29341.4|29379.3|29329.3|479
1597716600000|2020-08-18 02:10:00|29385.5|29335.5|29381.5|29331.5|29388.9|29338.9|29378.4|29328.4|429
1597716900000|2020-08-18 02:15:00|29380.9|29330.9|29378.3|29328.3|29385.9|29335.9|29373.9|29323.9|375
1597717200000|2020-08-18 02:20:00|29378.5|29328.5|29372.6|29322.6|29379.9|29329.9|29367.8|29317.8|456
1597717500000|2020-08-18 02:25:00|29373.7|29323.7|29373.3|29323.3|29377.8|29327.8|29368|29318|479
1597717800000|2020-08-18 02:30:00|29372.1|29322.1|29378.1|29328.1|29383.5|29333.5|29372.1|29322.1|390
1597718100000|2020-08-18 02:35:00|29375.4|29325.4|29382.6|29332.6|29386.3|29336.3|29374.9|29324.9|404
1597718400000|2020-08-18 02:40:00|29382.4|29332.4|29379.3|29329.3|29385.5|29335.5|29374.9|29324.9|331
1597718700000|2020-08-18 02:45:00|29378.7|29328.7|29379.2|29329.2|29388.6|29338.6|29377|29327|421
1597719000000|2020-08-18 02:50:00|29379.8|29329.8|29385.1|29335.1|29391|29341|29377.1|29327.1|392
1597719300000|2020-08-18 02:55:00|29384.2|29334.2|29384.3|29334.3|29396.1|29346.1|29381.4|29331.4|512
1597719600000|2020-08-18 03:00:00|29383.7|29333.7|29383.7|29333.7|29393.2|29343.2|29381.2|29331.2|521
1597719900000|2020-08-18 03:05:00|29384.4|29334.4|29385.7|29335.7|29391|29341|29376.6|29326.6|428
1597720200000|2020-08-18 03:10:00|29387.2|29337.2|29382.6|29332.6|29391.5|29341.5|29381.4|29331.4|374
1597720500000|2020-08-18 03:15:00|29382.1|29332.1|29380.3|29330.3|29387.6|29337.6|29376.4|29326.4|373
1597720800000|2020-08-18 03:20:00|29379.1|29329.1|29386.9|29336.9|29388.4|29338.4|29374.3|29324.3|355
1597721100000|2020-08-18 03:25:00|29387.1|29337.1|29388.9|29338.9|29392.1|29342.1|29381|29331|440
1597721400000|2020-08-18 03:30:00|29387.8|29337.8|29393.8|29343.8|29394.9|29344.9|29383.3|29333.3|422
1597721700000|2020-08-18 03:35:00|29392.4|29342.4|29389.6|29339.6|29395.4|29345.4|29386.8|29336.8|366
1597722000000|2020-08-18 03:40:00|29389.5|29339.5|29391.2|29341.2|29398.7|29348.7|29386.1|29332.7|327
1597722300000|2020-08-18 03:45:00|29390.5|29340.5|29386.5|29336.5|29397.2|29347.2|29383.7|29328.5|373
1597722600000|2020-08-18 03:50:00|29387.1|29337.1|29391.5|29341.5|29393.3|29343.3|29383.5|29332.9|347
1597722900000|2020-08-18 03:55:00|29391.3|29341.3|29396.5|29346.5|29398.6|29348.6|29387.7|29336.9|343
1597723200000|2020-08-18 04:00:00|29396.3|29346.3|29384.4|29334.4|29396.3|29346.3|29381.9|29326.2|415
1597723500000|2020-08-18 04:05:00|29384.5|29334.5|29385.9|29335.9|29390.7|29340.7|29380.2|29325.1|285
1597723800000|2020-08-18 04:10:00|29386.2|29336.2|29382.6|29332.6|29392.8|29342.8|29382.6|29332.6|308
1597724100000|2020-08-18 04:15:00|29386.6|29336.6|29386.9|29336.9|29394.5|29344.5|29379.9|29329.9|399
1597724400000|2020-08-18 04:20:00|29386.8|29336.8|29377.6|29327.6|29388.6|29338.6|29372|29322|670
1597724700000|2020-08-18 04:25:00|29378.6|29328.6|29375.9|29325.9|29384.7|29334.7|29371.3|29321.3|641
1597725000000|2020-08-18 04:30:00|29375.6|29325.6|29379.1|29329.1|29382.9|29332.9|29372.9|29322.9|622
1597725300000|2020-08-18 04:35:00|29377.4|29327.4|29375.8|29325.8|29381.2|29331.2|29370.5|29320.5|717
1597725600000|2020-08-18 04:40:00|29375.5|29325.5|29376.9|29326.9|29380.6|29330.6|29370.5|29320.5|628
1597725900000|2020-08-18 04:45:00|29377.4|29327.4|29372.6|29322.6|29378.3|29328.3|29369|29319|631
1597726200000|2020-08-18 04:50:00|29372.1|29322.1|29374.3|29324.3|29383.3|29333.3|29371.6|29321.6|487
1597726500000|2020-08-18 04:55:00|29374.4|29324.4|29376.9|29326.9|29381.7|29331.7|29372.4|29322.4|367
1597726800000|2020-08-18 05:00:00|29377|29327|29377.6|29327.6|29383.2|29333.2|29371.4|29321.4|438
1597727100000|2020-08-18 05:05:00|29376.5|29326.5|29380.3|29330.3|29383.8|29333.8|29374.2|29324.2|411
1597727400000|2020-08-18 05:10:00|29380|29330|29383.1|29333.1|29388.9|29338.9|29377.5|29327.5|415
1597727700000|2020-08-18 05:15:00|29382.4|29332.4|29377.4|29327.4|29386.6|29336.6|29372.1|29322.1|372
1597728000000|2020-08-18 05:20:00|29376.4|29326.4|29376.1|29326.1|29380.3|29330.3|29371.3|29321.3|349
1597728300000|2020-08-18 05:25:00|29377.2|29327.2|29376.5|29326.5|29384.5|29334.5|29369.7|29319.7|342
1597728600000|2020-08-18 05:30:00|29376.8|29326.8|29373.4|29323.4|29380.5|29330.5|29371.5|29321.1|377
1597728900000|2020-08-18 05:35:00|29374.7|29324.7|29374.1|29324.1|29384.4|29332.1|29360.5|29310.5|391
1597729200000|2020-08-18 05:40:00|29373.5|29323.5|29377.1|29327.1|29377.6|29327.6|29369.1|29319.1|424
1597729500000|2020-08-18 05:45:00|29378.2|29328.2|29371.9|29321.9|29380.9|29330.9|29369.3|29319.3|352
1597729800000|2020-08-18 05:50:00|29372.9|29322.9|29379.7|29329.7|29382|29332|29369.2|29319.2|412
1597730100000|2020-08-18 05:55:00|29380.3|29330.3|29385.2|29335.2|29390.5|29340.5|29376.5|29326.5|492
1597730400000|2020-08-18 06:00:00|29384.3|29334.3|29363.2|29343.2|29396.4|29358.8|29363|29326.4|544
1597730700000|2020-08-18 06:05:00|29362.7|29342.7|29375.6|29355.6|29393.8|29355.9|29355.9|29323.9|580
1597731000000|2020-08-18 06:10:00|29375.3|29355.3|29393.9|29373.9|29433.8|29394.1|29370.7|29335.5|633
1597731300000|2020-08-18 06:15:00|29393.5|29373.5|29384.9|29364.9|29407.3|29375|29382.2|29350.9|563
1597731600000|2020-08-18 06:20:00|29384.8|29364.8|29386.7|29366.7|29401.3|29368.8|29374.1|29343.8|622
1597731900000|2020-08-18 06:25:00|29385|29365|29384.4|29364.4|29396.1|29376.1|29382|29362|602
1597732200000|2020-08-18 06:30:00|29386.4|29366.4|29369.5|29349.5|29390.6|29370.6|29367.2|29347.2|707
1597732500000|2020-08-18 06:35:00|29369.1|29349.1|29390.6|29370.6|29392.7|29372.7|29367.1|29347.1|792
1597732800000|2020-08-18 06:40:00|29390.8|29370.8|29399.1|29379.1|29409.2|29389.2|29377|29357|758
1597733100000|2020-08-18 06:45:00|29398.6|29378.6|29401.4|29381.4|29402.5|29382.5|29394.5|29374.5|560
1597733400000|2020-08-18 06:50:00|29401.9|29381.9|29396|29376|29402|29382|29391.2|29371.2|522
1597733700000|2020-08-18 06:55:00|29395.9|29375.9|29416.2|29396.2|29421.8|29401.8|29395.4|29375.4|775
1597734000000|2020-08-18 07:00:00|29415.9|29395.9|29426|29406|29433.3|29413.3|29412.4|29392.4|831
1597734300000|2020-08-18 07:05:00|29427.6|29407.6|29418.9|29398.9|29429.8|29409.8|29399.8|29379.8|833
1597734600000|2020-08-18 07:10:00|29419.6|29399.6|29418.8|29398.8|29419.6|29399.6|29399.8|29379.8|778
1597734900000|2020-08-18 07:15:00|29417.4|29397.4|29410.4|29390.4|29427.1|29407.1|29401.2|29381.2|814
1597735200000|2020-08-18 07:20:00|29409.2|29389.2|29417.9|29397.9|29432.7|29412.7|29399.3|29379.3|832
1597735500000|2020-08-18 07:25:00|29417.3|29397.3|29425.4|29405.4|29444|29424|29416.8|29396.8|875
1597735800000|2020-08-18 07:30:00|29424.8|29404.8|29388.1|29368.1|29429|29409|29385|29365|818
1597736100000|2020-08-18 07:35:00|29387.7|29367.7|29418.1|29398.1|29434.7|29414.7|29380.3|29360.3|838
1597736400000|2020-08-18 07:40:00|29417.9|29397.9|29386.1|29366.1|29425.1|29405.1|29365.1|29345.1|838
1597736700000|2020-08-18 07:45:00|29387.2|29367.2|29403.4|29383.4|29409.6|29389.6|29383|29363|810
1597737000000|2020-08-18 07:50:00|29402.9|29382.9|29423.9|29403.9|29439.8|29419.8|29375|29355|816
1597737300000|2020-08-18 07:55:00|29423.3|29403.3|29417.4|29397.4|29423.3|29403.3|29391.8|29371.8|842
1597737600000|2020-08-18 08:00:00|29420|29400|29444.4|29424.4|29446.2|29426.2|29417.4|29397.4|724
1597737900000|2020-08-18 08:05:00|29444.6|29424.6|29434.3|29414.3|29444.8|29424.8|29432.8|29412.8|640
1597738200000|2020-08-18 08:10:00|29434.8|29414.8|29445.5|29425.5|29446|29426|29425.7|29405.7|706
1597738500000|2020-08-18 08:15:00|29444|29424|29464.1|29444.1|29477.4|29457.4|29444|29424|766
1597738800000|2020-08-18 08:20:00|29464.4|29444.4|29455.8|29435.8|29465.7|29445.7|29449.2|29429.2|719
1597739100000|2020-08-18 08:25:00|29456|29436|29459.8|29439.8|29473.8|29453.8|29439.7|29419.7|848
1597739400000|2020-08-18 08:30:00|29459.5|29439.5|29456.6|29436.6|29467.1|29447.1|29444.6|29424.6|692
1597739700000|2020-08-18 08:35:00|29456.1|29436.1|29424.2|29404.2|29459.6|29439.6|29420.4|29392.8|789
1597740000000|2020-08-18 08:40:00|29424|29404|29418.4|29398.4|29444.7|29424.7|29408.6|29388.6|792
1597740300000|2020-08-18 08:45:00|29418.9|29398.9|29397.8|29377.8|29418.9|29398.9|29387.4|29367.4|703
1597740600000|2020-08-18 08:50:00|29398.6|29378.6|29378.9|29358.9|29409.3|29389.3|29376.7|29356.7|772
1597740900000|2020-08-18 08:55:00|29378.7|29358.7|29387.1|29367.1|29392.5|29372.5|29370.4|29350.4|881
1597741200000|2020-08-18 09:00:00|29387.4|29367.4|29398.7|29378.7|29401.2|29381.2|29384|29364|826
1597741500000|2020-08-18 09:05:00|29399.2|29379.2|29390.1|29370.1|29401|29381|29386|29366|863
1597741800000|2020-08-18 09:10:00|29390.3|29370.3|29395.9|29375.9|29402.1|29382.1|29388.9|29368.9|754
1597742100000|2020-08-18 09:15:00|29395.7|29375.7|29397|29377|29402.3|29382.3|29392.5|29372.5|811
1597742400000|2020-08-18 09:20:00|29396.3|29376.3|29412.4|29392.4|29414|29394|29388.6|29368.6|720
1597742700000|2020-08-18 09:25:00|29412.8|29392.8|29416.7|29396.7|29424.5|29404.5|29408.3|29388.3|707
1597743000000|2020-08-18 09:30:00|29417.8|29397.8|29418.1|29398.1|29427.4|29407.4|29411.9|29391.9|640
1597743300000|2020-08-18 09:35:00|29419|29399|29424.1|29404.1|29425.5|29405.5|29410.3|29390.3|571
1597743600000|2020-08-18 09:40:00|29422.2|29402.2|29418.8|29398.8|29426.9|29406.9|29413.9|29393.9|595
1597743900000|2020-08-18 09:45:00|29417.7|29397.7|29409.6|29389.6|29419|29399|29406.6|29386.6|598
1597744200000|2020-08-18 09:50:00|29409.7|29389.7|29418.7|29398.7|29420.1|29400.1|29408.2|29388.2|547
1597744500000|2020-08-18 09:55:00|29418.5|29398.5|29424|29404|29428.2|29408.2|29416.8|29396.8|585
1597744800000|2020-08-18 10:00:00|29423.7|29403.7|29436.6|29416.6|29441.7|29421.7|29422.3|29402.3|675
1597745100000|2020-08-18 10:05:00|29436.1|29416.1|29423.3|29403.3|29437.1|29417.1|29421.3|29401.3|593
1597745400000|2020-08-18 10:10:00|29423.4|29403.4|29436.3|29416.3|29437.5|29417.5|29420.6|29400.6|524
1597745700000|2020-08-18 10:15:00|29435.8|29415.8|29413.1|29393.1|29439.5|29419.5|29405.1|29385.1|641
1597746000000|2020-08-18 10:20:00|29413.6|29393.6|29394.5|29374.5|29414.6|29394.6|29392.6|29372.6|731
1597746300000|2020-08-18 10:25:00|29394.7|29374.7|29388|29368|29400.5|29380.5|29386.2|29366.2|570
1597746600000|2020-08-18 10:30:00|29387.4|29367.4|29393.1|29373.1|29393.5|29373.5|29383.6|29363.6|604
1597746900000|2020-08-18 10:35:00|29392.8|29372.8|29396.5|29376.5|29399.6|29379.6|29388.4|29368.4|524
1597747200000|2020-08-18 10:40:00|29396|29376|29399.1|29379.1|29405.5|29385.5|29392.8|29372.8|632
1597747500000|2020-08-18 10:45:00|29399.2|29379.2|29408.6|29388.6|29410.9|29390.9|29399.2|29379.2|649
1597747800000|2020-08-18 10:50:00|29408.2|29388.2|29404.8|29384.8|29410.1|29390.1|29399.9|29379.9|660
1597748100000|2020-08-18 10:55:00|29404.7|29384.7|29406.9|29386.9|29416.1|29396.1|29400.1|29380.1|720
1597748400000|2020-08-18 11:00:00|29408.4|29388.4|29409.2|29389.2|29412.5|29392.5|29400.8|29380.8|688
1597748700000|2020-08-18 11:05:00|29409.9|29389.9|29397.9|29377.9|29413.6|29393.6|29396.6|29376.6|638
1597749000000|2020-08-18 11:10:00|29397.7|29377.7|29407|29387|29408.6|29388.6|29391.3|29371.3|881
1597749300000|2020-08-18 11:15:00|29406.1|29386.1|29406|29386|29408.7|29388.7|29397.8|29377.8|882
1597749600000|2020-08-18 11:20:00|29405|29385|29406.1|29386.1|29413.3|29393.3|29404.4|29384.4|660
1597749900000|2020-08-18 11:25:00|29406.4|29386.4|29406.7|29386.7|29410.6|29390.6|29403|29383|780
1597750200000|2020-08-18 11:30:00|29406.4|29386.4|29408.3|29388.3|29410.9|29390.9|29403.6|29383.6|702
1597750500000|2020-08-18 11:35:00|29408.9|29388.9|29405.1|29385.1|29413.9|29393.9|29401.7|29381.7|728
1597750800000|2020-08-18 11:40:00|29405.4|29385.4|29405.7|29385.7|29409.2|29389.2|29396.6|29376.6|670
1597751100000|2020-08-18 11:45:00|29405.2|29385.2|29396.8|29376.8|29408|29388|29393.5|29373.5|915
1597751400000|2020-08-18 11:50:00|29399.2|29379.2|29394.2|29374.2|29405.7|29385.7|29390.7|29370.7|770
1597751700000|2020-08-18 11:55:00|29394.1|29374.1|29387.4|29367.4|29400.6|29380.6|29383|29363|848
1597752000000|2020-08-18 12:00:00|29388.5|29368.5|29388.2|29368.2|29394.1|29374.1|29383.8|29363.8|634
1597752300000|2020-08-18 12:05:00|29388.1|29368.1|29390.1|29370.1|29393|29373|29381.8|29361.8|593
1597752600000|2020-08-18 12:10:00|29391|29371|29388.1|29368.1|29395.5|29375.5|29387.4|29367.4|532
1597752900000|2020-08-18 12:15:00|29387.3|29367.3|29306.8|29286.8|29389.8|29369.8|29306.6|29286.6|683
1597753200000|2020-08-18 12:20:00|29303.5|29283.5|29318.1|29298.1|29321.8|29301.8|29291.3|29271.3|918
1597753500000|2020-08-18 12:25:00|29318.2|29298.2|29285.6|29265.6|29319.3|29299.3|29281.1|29261.1|808
1597753800000|2020-08-18 12:30:00|29286.2|29266.2|29291.7|29271.7|29299.3|29279.1|29283.5|29247.8|777
1597754100000|2020-08-18 12:35:00|29291.5|29271.5|29279.5|29259.5|29294.2|29274.2|29270.4|29250.4|905
1597754400000|2020-08-18 12:40:00|29280.2|29260.2|29271.3|29251.3|29287.9|29267.9|29263.2|29243.2|836
1597754700000|2020-08-18 12:45:00|29271.2|29251.2|29268.5|29248.5|29272.4|29252.4|29257.9|29237.9|777
1597755000000|2020-08-18 12:50:00|29268.6|29248.6|29271|29251|29272.9|29252.9|29249.8|29229.8|664
1597755300000|2020-08-18 12:55:00|29271.3|29251.3|29275.4|29255.4|29278.8|29258.8|29266.9|29246.9|701
1597755600000|2020-08-18 13:00:00|29274.9|29254.9|29278.8|29258.8|29280.5|29260.5|29253.2|29233.2|797
1597755900000|2020-08-18 13:05:00|29277.7|29257.7|29296|29276|29297.8|29277.8|29273.3|29253.3|713
1597756200000|2020-08-18 13:10:00|29295.8|29275.8|29300.8|29280.8|29311.2|29291.2|29293.5|29273.5|793
1597756500000|2020-08-18 13:15:00|29300.7|29280.7|29286.4|29266.4|29301.3|29281.3|29286.2|29266.2|617
1597756800000|2020-08-18 13:20:00|29286.7|29266.7|29294.1|29274.1|29295|29275|29284.5|29264.5|633
1597757100000|2020-08-18 13:25:00|29294.3|29274.3|29247.3|29227.3|29295.8|29275.8|29237.3|29217.3|806
1597757400000|2020-08-18 13:30:00|29247.1|29227.1|29240.9|29220.9|29253.8|29233.8|29223|29203|929
1597757700000|2020-08-18 13:35:00|29240.4|29220.4|29229.5|29209.5|29245.7|29225.7|29221.2|29184|899
1597758000000|2020-08-18 13:40:00|29229|29209|29203|29183|29242.9|29222.9|29201.8|29181.8|950
1597758300000|2020-08-18 13:45:00|29199.8|29179.8|29163|29143|29208.8|29188.8|29151.5|29121.9|853
1597758600000|2020-08-18 13:50:00|29162.9|29142.9|29198.1|29178.1|29207.7|29187.7|29158.6|29128.6|953
1597758900000|2020-08-18 13:55:00|29197.6|29177.6|29198|29178|29207.3|29187.3|29195.2|29175.2|910
1597759200000|2020-08-18 14:00:00|29198.4|29178.4|29194.8|29174.8|29202.1|29182.1|29185.7|29165.7|886
1597759500000|2020-08-18 14:05:00|29194.7|29174.7|29237.3|29217.3|29242|29222|29193.7|29173.7|950
1597759800000|2020-08-18 14:10:00|29237.4|29217.4|29261.6|29241.6|29279.5|29259.5|29230.7|29210.7|915
1597760100000|2020-08-18 14:15:00|29261.7|29241.7|29271.4|29251.4|29277.1|29257.1|29251.2|29231.2|856
1597760400000|2020-08-18 14:20:00|29270.6|29250.6|29285.5|29265.5|29286.8|29266.8|29268.4|29248.4|872
1597760700000|2020-08-18 14:25:00|29285.2|29265.2|29319.7|29299.7|29327|29307|29268.8|29248.8|905
1597761000000|2020-08-18 14:30:00|29320|29300|29292.2|29272.2|29320.3|29300.3|29285.2|29265.2|917
1597761300000|2020-08-18 14:35:00|29287.6|29267.6|29284.7|29264.7|29297.5|29277.5|29275.2|29255.2|832
1597761600000|2020-08-18 14:40:00|29284.5|29264.5|29279.1|29259.1|29294.4|29274.4|29276.4|29256.4|824
1597761900000|2020-08-18 14:45:00|29279.3|29259.3|29266.8|29246.8|29294.2|29274.2|29266.6|29246.6|893
1597762200000|2020-08-18 14:50:00|29266.3|29246.3|29287.2|29267.2|29292.8|29272.8|29262.4|29242.4|863
1597762500000|2020-08-18 14:55:00|29287.3|29267.3|29284.3|29264.3|29314.5|29294.5|29278.6|29258.6|922
1597762800000|2020-08-18 15:00:00|29283.5|29263.5|29290.8|29270.8|29311.5|29291.5|29256.8|29236.8|873
1597763100000|2020-08-18 15:05:00|29289.4|29269.4|29259.8|29239.8|29295.6|29275.6|29250.2|29228.7|769
1597763400000|2020-08-18 15:10:00|29260|29240|29267.4|29247.4|29300.1|29271.5|29257.1|29218.9|867
1597763700000|2020-08-18 15:15:00|29267.2|29247.2|29285.3|29265.3|29296.4|29270|29245.8|29214.7|685
1597764000000|2020-08-18 15:20:00|29284.8|29264.8|29304|29284|29308.4|29288.4|29283.5|29257.1|689
1597764300000|2020-08-18 15:25:00|29303.8|29283.8|29295.4|29275.4|29304.3|29284.3|29291.5|29271.5|613
1597764600000|2020-08-18 15:30:00|29295|29275|29265.7|29245.7|29296.2|29276.2|29252.9|29219.3|648
1597764900000|2020-08-18 15:35:00|29270.1|29250.1|29281.1|29261.1|29288.8|29261.8|29251.5|29227.1|716
1597765200000|2020-08-18 15:40:00|29278.9|29258.9|29279.5|29229.5|29292.8|29264|29263.8|29226.9|806
1597765500000|2020-08-18 15:45:00|29280.1|29230.1|29284.3|29234.3|29286.6|29256.7|29265.5|29224.7|655
1597765800000|2020-08-18 15:50:00|29270.3|29250.3|29261.6|29241.6|29279.9|29250.8|29256.2|29229.9|733
1597766100000|2020-08-18 15:55:00|29261.4|29241.4|29270.7|29250.7|29270.7|29250.7|29258.3|29238.3|636
1597766400000|2020-08-18 16:00:00|29271.1|29251.1|29290.6|29240.6|29293.7|29257.8|29257.7|29214.4|739
1597766700000|2020-08-18 16:05:00|29290.8|29240.8|29272.9|29222.9|29294.2|29259.3|29255.3|29219.3|819
1597767000000|2020-08-18 16:10:00|29273.2|29223.2|29253.4|29233.4|29276.8|29240.6|29247.5|29211.8|810
1597767300000|2020-08-18 16:15:00|29252.8|29232.8|29265.9|29215.9|29277.8|29241.8|29251.2|29210.7|664
1597767600000|2020-08-18 16:20:00|29265.5|29215.5|29256.8|29236.8|29275.3|29237.3|29254.3|29214.3|622
1597767900000|2020-08-18 16:25:00|29256.6|29236.6|29258.7|29208.7|29270.3|29236.6|29246.8|29202.5|668
1597768200000|2020-08-18 16:30:00|29259.5|29209.5|29246.3|29226.3|29263.6|29226.7|29242.6|29205.8|700
1597768500000|2020-08-18 16:35:00|29246.5|29226.5|29254.5|29204.5|29261.2|29226.5|29236.5|29197.9|567
1597768800000|2020-08-18 16:40:00|29254.8|29204.8|29257.8|29207.8|29259.1|29209.1|29251.9|29201.9|546
1597769100000|2020-08-18 16:45:00|29257.9|29207.9|29253.8|29203.8|29260|29210|29250.4|29200.4|623
1597769400000|2020-08-18 16:50:00|29254.2|29204.2|29262.6|29212.6|29264.5|29214.5|29252.5|29202.5|575
1597769700000|2020-08-18 16:55:00|29262|29212|29258.9|29208.9|29264|29226.6|29241|29205.5|678
1597770000000|2020-08-18 17:00:00|29259.6|29209.6|29260.9|29210.9|29280|29239.5|29255.4|29205.4|766
1597770300000|2020-08-18 17:05:00|29261|29211|29273.3|29223.3|29276.5|29239.7|29256.4|29209.6|524
1597770600000|2020-08-18 17:10:00|29273.7|29223.7|29262.1|29242.1|29277|29242.6|29254.2|29208|537
1597770900000|2020-08-18 17:15:00|29262|29242|29257.1|29237.1|29279.5|29243.7|29252.4|29220.5|498
1597771200000|2020-08-18 17:20:00|29257.6|29237.6|29250.5|29230.5|29269.4|29239|29248.2|29209.8|617
1597771500000|2020-08-18 17:25:00|29250.4|29230.4|29245.5|29225.5|29267.6|29234.6|29243.3|29211.5|572
1597771800000|2020-08-18 17:30:00|29246.7|29226.7|29249.5|29229.5|29261.7|29229.5|29240|29205.6|525
1597772100000|2020-08-18 17:35:00|29249.4|29229.4|29244.2|29224.2|29249.6|29229.6|29243.1|29223.1|400
1597772400000|2020-08-18 17:40:00|29244.6|29224.6|29269|29219|29269.6|29234.5|29240.2|29204|474
1597772700000|2020-08-18 17:45:00|29269.2|29219.2|29255.1|29235.1|29282.3|29247|29252.8|29217.9|504
1597773000000|2020-08-18 17:50:00|29255|29235|29251.5|29231.5|29269.8|29236.5|29248.7|29213.3|416
1597773300000|2020-08-18 17:55:00|29250.6|29230.6|29257.7|29237.7|29270|29238|29248.8|29214.4|452
1597773600000|2020-08-18 18:00:00|29257.4|29237.4|29253.7|29233.7|29272.4|29239.7|29252.2|29219.2|482
1597773900000|2020-08-18 18:05:00|29254.2|29234.2|29259.6|29239.6|29276.6|29240.7|29254.2|29219.2|457
1597774200000|2020-08-18 18:10:00|29259|29239|29258.5|29238.5|29276.9|29241.2|29255.8|29220.7|545
1597774500000|2020-08-18 18:15:00|29257.6|29237.6|29263.6|29243.6|29281.4|29246.8|29256.4|29222.1|462
1597774800000|2020-08-18 18:20:00|29263.9|29243.9|29260.2|29240.2|29280.5|29245.8|29258.8|29225.5|517
1597775100000|2020-08-18 18:25:00|29260.1|29240.1|29261.6|29241.6|29278.9|29243.6|29257.8|29223.8|485
1597775400000|2020-08-18 18:30:00|29261.3|29241.3|29250.8|29230.8|29278.7|29243.8|29250.2|29216.2|468
1597775700000|2020-08-18 18:35:00|29251|29231|29245.2|29225.2|29265.8|29232.6|29243.3|29208.9|506
1597776000000|2020-08-18 18:40:00|29245.6|29225.6|29249|29229|29265.7|29231|29244.8|29209.2|528
1597776300000|2020-08-18 18:45:00|29248|29228|29250.5|29200.5|29267|29233.4|29233.1|29183.1|511
1597776600000|2020-08-18 18:50:00|29250.9|29200.9|29244.9|29194.9|29252|29214.6|29233.2|29191.1|586
1597776900000|2020-08-18 18:55:00|29246.9|29196.9|29245.2|29195.2|29249.9|29209.2|29229.2|29191.6|550
1597777200000|2020-08-18 19:00:00|29245.6|29195.6|29254.8|29204.8|29256.5|29206.5|29241.4|29191.4|578
1597777500000|2020-08-18 19:05:00|29255.2|29205.2|29260.8|29210.8|29264.7|29225.4|29245.4|29203.6|565
1597777800000|2020-08-18 19:10:00|29259.4|29209.4|29259.5|29209.5|29262|29212|29254.5|29204.5|427
1597778100000|2020-08-18 19:15:00|29260.3|29210.3|29262.5|29212.5|29265.2|29215.2|29256|29206|421
1597778400000|2020-08-18 19:20:00|29262.9|29212.9|29260.8|29210.8|29264|29227.1|29246.8|29207.3|386
1597778700000|2020-08-18 19:25:00|29261|29211|29261.4|29211.4|29264.2|29229.7|29245.4|29208.8|389
1597779000000|2020-08-18 19:30:00|29259.1|29209.1|29258.5|29208.5|29265.8|29215.8|29257.2|29207.2|591
1597779300000|2020-08-18 19:35:00|29258.7|29208.7|29254.9|29204.9|29262.5|29212.5|29251.5|29201.5|655
1597779600000|2020-08-18 19:40:00|29255.5|29205.5|29251.3|29201.3|29256.6|29206.6|29249.3|29199.3|480
1597779900000|2020-08-18 19:45:00|29250.8|29200.8|29239.5|29189.5|29257.3|29207.3|29233.2|29183.2|483
1597780200000|2020-08-18 19:50:00|29239.7|29189.7|29261.9|29202.9|29273.5|29210.4|29237.2|29187.2|599
1597780500000|2020-08-18 19:55:00|29267.4|29202.8|29263.1|29206.1|29272.7|29212.7|29252.2|29200.5|577
1597780800000|2020-08-18 20:00:00|29265|29205.4|29259.3|29209.3|29272.2|29213.8|29253.6|29203.4|463
1597781100000|2020-08-18 20:05:00|29259.1|29209.1|29259.8|29209.8|29261.4|29211.4|29253.9|29203.9|343
1597781400000|2020-08-18 20:10:00|29259.6|29209.6|29255.9|29205.9|29260.2|29210.2|29251.6|29201.6|377
1597781700000|2020-08-18 20:15:00|29256.3|29206.3|29254.9|29204.9|29260.4|29210.4|29251.4|29197|384
1597782000000|2020-08-18 20:20:00|29254.6|29204.6|29251.3|29201.3|29258.6|29208.6|29247.7|29197.7|343
1597782300000|2020-08-18 20:25:00|29250.5|29200.5|29250.4|29200.4|29255.9|29205.9|29244.6|29194.6|422
1597782600000|2020-08-18 20:30:00|29251.7|29201.7|29249.8|29199.8|29258.1|29208.1|29244.6|29192.9|352
1597782900000|2020-08-18 20:35:00|29249.9|29199.9|29250.4|29200.4|29256.2|29202.8|29242.4|29192.4|272
1597783200000|2020-08-18 20:40:00|29250.7|29200.7|29257.7|29206.5|29257.9|29207.9|29243.2|29193.2|233
1597783500000|2020-08-18 20:45:00|29257.5|29202.7|29257.6|29207.6|29265.1|29211.4|29251.7|29201.7|285
1597783800000|2020-08-18 20:50:00|29257.8|29207.8|29258.1|29208.1|29290.9|29211.3|29249.5|29196.8|271
1597784100000|2020-08-18 20:55:00|29257.5|29207.5|29260.6|29209.2|29279.3|29211.4|29251.4|29184.1|618
1597784400000|2020-08-18 21:00:00|29260|29206.2|29272.7|29212.1|29278.8|29215.8|29260|29199.3|75
1597784700000|2020-08-18 21:05:00|29272.2|29187.1|29267.9|29217.9|29300.8|29223.3|29263.3|29187.1|196
1597785000000|2020-08-18 21:10:00|29281.7|29216.7|29285|29197.8|29301.1|29224.3|29261.7|29190.6|205
1597785300000|2020-08-18 21:15:00|29274.3|29201.9|29263.6|29213.6|29299.9|29214.3|29261.7|29192.8|252
1597785600000|2020-08-18 21:20:00|29263.1|29213.1|29269.8|29209.3|29289.3|29217.5|29262.7|29197.5|237
1597785900000|2020-08-18 21:25:00|29269.9|29209.4|29268.9|29206.7|29284.1|29216.9|29257.9|29194.3|223
1597786200000|2020-08-18 21:30:00|29265.1|29209.2|29265.2|29205.3|29270.7|29210|29254.8|29192.2|258
1597786500000|2020-08-18 21:35:00|29263|29207.5|29259.8|29208.8|29272.6|29213.7|29255.7|29197.5|234
1597786800000|2020-08-18 21:40:00|29263.4|29207.3|29257.5|29207.5|29273.6|29211.7|29255.3|29202|380
1597787100000|2020-08-18 21:45:00|29260.5|29210.5|29272.6|29208.5|29279.7|29215.5|29255.5|29199|740
1597787400000|2020-08-18 21:50:00|29271.8|29207.7|29261.9|29210.1|29276.8|29216.5|29260|29197.6|844
1597787700000|2020-08-18 21:55:00|29266.1|29214.7|29277.6|29201.7|29279.7|29215.9|29260|29198.3|681
1597788000000|2020-08-18 22:00:00|29269.9|29198.3|29272.4|29190.6|29277.3|29208.7|29256.3|29184|610
1597788300000|2020-08-18 22:05:00|29273.6|29189|29273.7|29191.9|29282|29199.2|29262.9|29181.8|578
1597788600000|2020-08-18 22:10:00|29273|29191.6|29264.7|29184.8|29277.6|29199.4|29260.3|29175.4|449
1597788900000|2020-08-18 22:15:00|29259.3|29188.1|29270.8|29190.7|29276.9|29194.3|29253.4|29175.9|390
1597789200000|2020-08-18 22:20:00|29262.4|29193.1|29264|29189.2|29274.7|29194|29251.5|29180.2|463
1597789500000|2020-08-18 22:25:00|29262.6|29187.8|29253.9|29185.6|29269.6|29190.2|29252.7|29178.3|406
1597789800000|2020-08-18 22:30:00|29255.1|29186.1|29261|29184.6|29271.2|29199.5|29247.2|29173.3|507
1597790100000|2020-08-18 22:35:00|29261.3|29184.9|29262.4|29186.4|29267.6|29191.3|29247.4|29167|372
1597790400000|2020-08-18 22:40:00|29259.4|29187.5|29254.5|29184.5|29267.6|29195.8|29246|29169.2|335
1597790700000|2020-08-18 22:45:00|29254.7|29183.8|29251.2|29174.7|29266.8|29192.4|29240|29167.1|316
1597791000000|2020-08-18 22:50:00|29249|29175.7|29252.6|29174.6|29260.9|29178.9|29240.1|29160.5|273
1597791300000|2020-08-18 22:55:00|29249.3|29174.1|29244|29169.2|29253.6|29177.3|29237.2|29161.9|337
1597791600000|2020-08-18 23:00:00|29239|29174|29241.2|29169.5|29255.8|29181|29234.6|29144|393
1597791900000|2020-08-18 23:05:00|29239.6|29171.1|29248.5|29173.8|29258.7|29180.6|29231.8|29149.4|315
1597792200000|2020-08-18 23:10:00|29251.5|29172.7|29253.3|29181.5|29260.5|29185.7|29240|29172|337
1597792500000|2020-08-18 23:15:00|29253.7|29175.6|29252.8|29173.6|29259.4|29179.4|29238.3|29170.4|332
1597792800000|2020-08-18 23:20:00|29253.5|29173.9|29248.5|29173.1|29254.6|29176.5|29238.3|29166|337
1597793100000|2020-08-18 23:25:00|29239.8|29166.9|29243.5|29169.3|29252.8|29176.2|29238.4|29166|305
1597793400000|2020-08-18 23:30:00|29243.7|29169.1|29231.6|29161.4|29249.8|29172.2|29223.3|29153.1|512
1597793700000|2020-08-18 23:35:00|29231|29160.4|29232|29159.2|29243.9|29169.3|29225.2|29150|369
1597794000000|2020-08-18 23:40:00|29233.4|29162|29233|29158.2|29239.6|29165|29222.9|29151.8|384
1597794300000|2020-08-18 23:45:00|29233.3|29157.7|29235.3|29158.4|29237.1|29161.6|29223.9|29150.7|393
1597794600000|2020-08-18 23:50:00|29234.9|29157.9|29225.5|29152.3|29235.2|29158.7|29213.3|29146|580
1597794900000|2020-08-18 23:55:00|29224.9|29151.9|29222.4|29151.4|29233|29156.7|29212.1|29141|563
1597795200000|2020-08-19 00:00:00|29224.1|29145.5|29231.2|29148.3|29239.3|29162.4|29221.5|29138.3|672
1597795500000|2020-08-19 00:05:00|29231.6|29149.5|29224.6|29146.1|29231.6|29151.3|29216.3|29137.2|560
1597795800000|2020-08-19 00:10:00|29225|29146.9|29236.6|29150.8|29242.1|29156.9|29220.6|29143|446
1597796100000|2020-08-19 00:15:00|29238.7|29151.9|29237.2|29152.9|29248.8|29164.5|29226.6|29146.6|529
1597796400000|2020-08-19 00:20:00|29238.4|29153.5|29245.4|29163.4|29246.1|29164.1|29229.1|29151.7|464
1597796700000|2020-08-19 00:25:00|29244.3|29163.3|29243.6|29155.9|29256|29168.8|29235.1|29152.6|463
1597797000000|2020-08-19 00:30:00|29241.9|29154.1|29237.6|29153.1|29249.6|29163|29229.3|29147.6|423
1597797300000|2020-08-19 00:35:00|29237.4|29152|29242|29156.5|29255.6|29167.5|29235.7|29150.7|386
1597797600000|2020-08-19 00:40:00|29245.8|29157.6|29250.9|29165|29256.4|29169.2|29241.3|29155.4|435
1597797900000|2020-08-19 00:45:00|29251.1|29165.7|29246.3|29160.9|29258.9|29172|29237|29152.5|491
1597798200000|2020-08-19 00:50:00|29246.2|29160.8|29242.8|29155.7|29253.7|29167.5|29235.1|29150.2|569
1597798500000|2020-08-19 00:55:00|29244.1|29156.3|29231.7|29147.6|29246.1|29161.7|29225.3|29140|575
1597798800000|2020-08-19 01:00:00|29232|29148|29228.5|29144.1|29241.5|29155.1|29223.7|29138.2|480
1597799100000|2020-08-19 01:05:00|29230.2|29145.2|29227.9|29144.7|29237.7|29154.5|29217.4|29132.2|507
1597799400000|2020-08-19 01:10:00|29229.5|29145.9|29227.9|29148.1|29236.5|29151.7|29216.9|29133.4|476
1597799700000|2020-08-19 01:15:00|29226.7|29146.8|29228|29144.4|29233|29148.9|29218.6|29135|489
1597800000000|2020-08-19 01:20:00|29217.5|29135.1|29234|29151.3|29237.2|29153.3|29215.6|29132.6|406
1597800300000|2020-08-19 01:25:00|29223.7|29141.2|29230.7|29156.4|29241.6|29161.1|29219.4|29140.2|530
1597800600000|2020-08-19 01:30:00|29230.4|29156.5|29232.7|29164.8|29238.5|29168.2|29219.9|29148.3|638
1597800900000|2020-08-19 01:35:00|29231.5|29163.9|29233.9|29167.5|29238|29169.1|29221.2|29157.7|539
1597801200000|2020-08-19 01:40:00|29236.8|29169.7|29226|29160|29243.2|29173.8|29224|29158|600
1597801500000|2020-08-19 01:45:00|29226.9|29160.2|29222.7|29154.7|29228.8|29161.6|29212.4|29150.1|584
1597801800000|2020-08-19 01:50:00|29223.3|29155.7|29229.9|29162.1|29234.5|29164|29217.3|29151.5|530
1597802100000|2020-08-19 01:55:00|29231.4|29162.4|29237.8|29172.6|29244.5|29176.3|29226.8|29161.4|677
1597802400000|2020-08-19 02:00:00|29239.1|29171.6|29246.8|29174.3|29256.1|29183.8|29234.9|29165.9|784
1597802700000|2020-08-19 02:05:00|29248.1|29175.8|29247.4|29179.8|29254.3|29186.2|29242.7|29173.2|637
1597803000000|2020-08-19 02:10:00|29250.3|29179.3|29245|29175.7|29252.9|29184.6|29242.2|29172.4|610
1597803300000|2020-08-19 02:15:00|29245.7|29176.3|29238.7|29170.2|29251.7|29185.1|29234.3|29164.7|587
1597803600000|2020-08-19 02:20:00|29239|29169|29237.4|29168.1|29250.7|29184.2|29231.1|29167.3|571
1597803900000|2020-08-19 02:25:00|29236.6|29169.6|29255.5|29185.2|29266.5|29191.9|29230.8|29163.8|581
1597804200000|2020-08-19 02:30:00|29257.9|29185.4|29252.6|29182.1|29261.6|29188.6|29242.1|29179|504
1597804500000|2020-08-19 02:35:00|29254.1|29181.9|29246.7|29179.3|29259.6|29186.8|29241.9|29175.9|417
1597804800000|2020-08-19 02:40:00|29246.6|29178.5|29254.2|29184.1|29267.6|29190.7|29246.6|29176|508
1597805100000|2020-08-19 02:45:00|29254.6|29184.5|29257.2|29185.7|29264.7|29190.4|29245.9|29180.5|485
1597805400000|2020-08-19 02:50:00|29256.1|29184.5|29247.2|29176.4|29258.4|29187.1|29239.6|29171.1|507
1597805700000|2020-08-19 02:55:00|29247.9|29177.1|29243.5|29173.7|29252.4|29179.6|29239.7|29172.5|377
1597806000000|2020-08-19 03:00:00|29244.9|29172.5|29240.6|29173.3|29254.7|29181.1|29233.5|29159.9|511
1597806300000|2020-08-19 03:05:00|29240.4|29173.9|29249.5|29182.2|29253.6|29183.4|29238.7|29170.5|459
1597806600000|2020-08-19 03:10:00|29243.4|29181.4|29245.9|29177.6|29252.9|29182.1|29240.7|29173.4|447
1597806900000|2020-08-19 03:15:00|29245.7|29179.7|29245.6|29173.6|29252.6|29182.2|29236.3|29166|413
1597807200000|2020-08-19 03:20:00|29245.2|29173|29237.6|29166.9|29248|29177.8|29234.4|29164.3|438
1597807500000|2020-08-19 03:25:00|29237.8|29164.5|29233.9|29166.8|29246.3|29179.4|29229.3|29164.3|395
1597807800000|2020-08-19 03:30:00|29237.1|29167.6|29238.9|29170|29242.4|29175|29228.9|29163.6|342
1597808100000|2020-08-19 03:35:00|29234.9|29177.3|29245.3|29176.5|29246.4|29179.7|29230.6|29167.6|378
1597808400000|2020-08-19 03:40:00|29244.2|29176.1|29247.6|29178.9|29253|29182.4|29235.5|29172.9|379
1597808700000|2020-08-19 03:45:00|29247.9|29177.9|29245.3|29179.2|29255.2|29186.5|29239.8|29175.4|404
1597809000000|2020-08-19 03:50:00|29244.1|29179.3|29265.1|29192|29270.3|29199.1|29241.4|29177.5|457
1597809300000|2020-08-19 03:55:00|29263.4|29191.5|29264.5|29195.2|29273.9|29202.1|29252.8|29189.5|507
1597809600000|2020-08-19 04:00:00|29263.4|29195|29260.9|29189.1|29266.7|29199.2|29250.7|29185.1|417
1597809900000|2020-08-19 04:05:00|29255.8|29190.5|29254.3|29186.1|29264.1|29193.2|29245.5|29182.1|414
1597810200000|2020-08-19 04:10:00|29254.1|29191.5|29257.6|29191.1|29261.7|29194.1|29245.6|29181.2|355
1597810500000|2020-08-19 04:15:00|29255|29195.8|29256.4|29188.1|29265.2|29196.5|29249.9|29186.2|418
1597810800000|2020-08-19 04:20:00|29256.6|29188.5|29258.3|29193.2|29267.4|29199.6|29246.3|29186.2|407
1597811100000|2020-08-19 04:25:00|29257.8|29193.8|29266.1|29197.6|29270.1|29198.8|29254.1|29191.2|421
1597811400000|2020-08-19 04:30:00|29265.6|29197.1|29265.3|29194.4|29272.2|29203|29255.8|29191.6|475
1597811700000|2020-08-19 04:35:00|29264.2|29194|29255.1|29191|29267|29198.7|29249|29184.9|677
1597812000000|2020-08-19 04:40:00|29253.2|29193.6|29248|29184.1|29262.1|29195.6|29243.1|29178.4|687
1597812300000|2020-08-19 04:45:00|29249.2|29184|29261.9|29194.1|29267.6|29211.8|29227.2|29177.2|1050
1597812600000|2020-08-19 04:50:00|29261.8|29194.5|29264.1|29206.1|29269.4|29208.4|29248.2|29189.4|933
1597812900000|2020-08-19 04:55:00|29257.3|29206.5|29258.3|29206.5|29268.6|29214|29252.6|29198.4|923
1597813200000|2020-08-19 05:00:00|29259.9|29207.1|29276.8|29226.8|29280.7|29230.7|29257.7|29207.1|915
1597813500000|2020-08-19 05:05:00|29275.7|29225.7|29282.4|29232.4|29283.2|29233.2|29271.6|29221.6|450
1597813800000|2020-08-19 05:10:00|29280.8|29230.8|29276.4|29226.4|29285|29235|29268.9|29218.9|481
1597814100000|2020-08-19 05:15:00|29278.1|29228.1|29263.9|29213.9|29279.3|29229.3|29256.7|29206.7|591
1597814400000|2020-08-19 05:20:00|29263.1|29213.1|29254.1|29204.1|29265.2|29215.2|29251.8|29201.8|585
1597814700000|2020-08-19 05:25:00|29254.2|29204.2|29249|29199|29258.2|29208.2|29248.4|29198.4|579
1597815000000|2020-08-19 05:30:00|29248.9|29198.9|29249.9|29199.9|29256.4|29206.4|29242.9|29192.9|627
1597815300000|2020-08-19 05:35:00|29249.6|29199.6|29256.5|29206.5|29257.5|29207.5|29243|29193|516
1597815600000|2020-08-19 05:40:00|29257.4|29207.4|29256|29206|29262.2|29212.2|29246.4|29196.4|679
1597815900000|2020-08-19 05:45:00|29255|29205|29257.5|29207.5|29259.7|29209.7|29249.9|29199.9|622
1597816200000|2020-08-19 05:50:00|29258.3|29208.3|29258.8|29208.8|29265.2|29215.2|29252.9|29202.9|680
1597816500000|2020-08-19 05:55:00|29259.1|29209.1|29257.3|29207.3|29261.6|29211.6|29253.6|29203.6|561
1597816800000|2020-08-19 06:00:00|29257.8|29207.8|29230.6|29180.6|29265.7|29215.7|29227|29177|792
1597817100000|2020-08-19 06:05:00|29231.9|29181.9|29239.2|29189.2|29246.3|29196.3|29230.4|29180.4|936
1597817400000|2020-08-19 06:10:00|29238.3|29188.3|29251.4|29201.4|29259.7|29217.4|29229.1|29187.6|840
1597817700000|2020-08-19 06:15:00|29252.4|29202.4|29231.4|29181.4|29254.6|29218.5|29216.9|29178.9|778
1597818000000|2020-08-19 06:20:00|29231.3|29181.3|29208.8|29158.8|29232.8|29198.8|29185.1|29146.6|851
1597818300000|2020-08-19 06:25:00|29207.9|29157.9|29224.3|29174.3|29226.3|29176.3|29181.9|29145.1|882
1597818600000|2020-08-19 06:30:00|29224.1|29174.1|29200.2|29180.2|29227.4|29195.8|29199.3|29173.6|953
1597818900000|2020-08-19 06:35:00|29200.8|29180.8|29251.1|29201.1|29259.2|29223.9|29196.1|29176.1|811
1597819200000|2020-08-19 06:40:00|29250.8|29200.8|29252.8|29202.8|29257.4|29227.6|29212.4|29179|872
1597819500000|2020-08-19 06:45:00|29252.6|29202.6|29212.5|29192.5|29253.6|29216.9|29208.4|29184.8|792
1597819800000|2020-08-19 06:50:00|29212.7|29192.7|29225.5|29205.5|29227.2|29207.2|29211|29191|572
1597820100000|2020-08-19 06:55:00|29225.4|29205.4|29227.3|29207.3|29240.6|29220.6|29215.8|29195.8|670
1597820400000|2020-08-19 07:00:00|29227.2|29207.2|29215.1|29195.1|29235.2|29215.2|29214.5|29194.5|702
1597820700000|2020-08-19 07:05:00|29214.9|29194.9|29260.4|29240.4|29274.4|29254.4|29213|29193|768
1597821000000|2020-08-19 07:10:00|29261.4|29241.4|29260.3|29240.3|29271.3|29251.3|29226.6|29206.6|936
1597821300000|2020-08-19 07:15:00|29259.8|29239.8|29272.4|29252.4|29295.8|29275.8|29258.3|29238.3|985
1597821600000|2020-08-19 07:20:00|29273.6|29253.6|29267.4|29247.4|29283.1|29263.1|29249.4|29229.4|935
1597821900000|2020-08-19 07:25:00|29267.2|29247.2|29259.8|29239.8|29269.6|29249.6|29243|29223|910
1597822200000|2020-08-19 07:30:00|29260.5|29240.5|29252.2|29232.2|29263.1|29243.1|29238.1|29218.1|911
1597822500000|2020-08-19 07:35:00|29251.1|29231.1|29257.4|29237.4|29267.1|29247.1|29246.6|29226.6|1005
1597822800000|2020-08-19 07:40:00|29257.2|29237.2|29260.4|29240.4|29264|29244|29253.9|29233.9|856
1597823100000|2020-08-19 07:45:00|29259.5|29239.5|29265.1|29245.1|29268.9|29248.9|29256.1|29236.1|886
1597823400000|2020-08-19 07:50:00|29265.3|29245.3|29247.9|29227.9|29266.9|29246.9|29238.1|29218.1|891
1597823700000|2020-08-19 07:55:00|29245.7|29225.7|29242.8|29222.8|29267.9|29247.9|29226.9|29206.9|882
1597824000000|2020-08-19 08:00:00|29242.7|29222.7|29270.2|29250.2|29271.9|29251.9|29241.8|29221.8|731
1597824300000|2020-08-19 08:05:00|29272.1|29252.1|29258.4|29238.4|29274.9|29254.9|29247.4|29227.4|728
1597824600000|2020-08-19 08:10:00|29258.5|29238.5|29270.6|29250.6|29271.8|29251.8|29226.9|29206.9|827
1597824900000|2020-08-19 08:15:00|29271.5|29251.5|29276.4|29256.4|29277.4|29257.4|29238|29218|795
1597825200000|2020-08-19 08:20:00|29275.9|29255.9|29263.2|29243.2|29282|29262|29259.8|29239.8|755
1597825500000|2020-08-19 08:25:00|29263.4|29243.4|29278.9|29258.9|29283.8|29263.8|29261.5|29241.5|673
1597825800000|2020-08-19 08:30:00|29278.8|29258.8|29264.8|29244.8|29280.3|29260.3|29257.8|29237.8|799
1597826100000|2020-08-19 08:35:00|29264.9|29244.9|29273.4|29253.4|29275.2|29255.2|29255.5|29235.5|696
1597826400000|2020-08-19 08:40:00|29274.5|29254.5|29268.4|29248.4|29277|29257|29263.1|29243.1|699
1597826700000|2020-08-19 08:45:00|29268.1|29248.1|29278.5|29258.5|29278.5|29258.5|29265.1|29245.1|728
1597827000000|2020-08-19 08:50:00|29279.3|29259.3|29299.1|29279.1|29307.8|29287.8|29274.9|29254.9|802
1597827300000|2020-08-19 08:55:00|29298.9|29278.9|29289.6|29269.6|29303.6|29283.6|29287.7|29267.7|777
1597827600000|2020-08-19 09:00:00|29289.4|29269.4|29286.8|29266.8|29291.6|29271.6|29278.7|29258.7|829
1597827900000|2020-08-19 09:05:00|29287.7|29267.7|29277.3|29257.3|29292.1|29272.1|29272.3|29252.3|765
1597828200000|2020-08-19 09:10:00|29277.1|29257.1|29275.6|29255.6|29281.9|29261.9|29273.1|29253.1|612
1597828500000|2020-08-19 09:15:00|29275.7|29255.7|29271.1|29251.1|29278.4|29258.4|29262.1|29242.1|626
1597828800000|2020-08-19 09:20:00|29272.8|29252.8|29239.1|29219.1|29285.1|29265.1|29230.9|29203.1|794
1597829100000|2020-08-19 09:25:00|29239|29219|29248.1|29228.1|29278|29258|29221.5|29201.5|832
1597829400000|2020-08-19 09:30:00|29247.9|29227.9|29262.2|29242.2|29267.1|29247.1|29240.5|29220.5|663
1597829700000|2020-08-19 09:35:00|29260.5|29240.5|29261.7|29241.7|29261.8|29241.8|29244.8|29224.8|708
1597830000000|2020-08-19 09:40:00|29261.3|29241.3|29267.8|29247.8|29272.5|29252.5|29258.1|29238.1|604
1597830300000|2020-08-19 09:45:00|29267.9|29247.9|29310.2|29290.2|29312|29292|29267.9|29247.9|754
1597830600000|2020-08-19 09:50:00|29310.4|29290.4|29289.9|29269.9|29316.9|29296.9|29289.3|29269.3|585
1597830900000|2020-08-19 09:55:00|29291.9|29271.9|29273.7|29253.7|29295.3|29275.3|29253.7|29233.7|845
1597831200000|2020-08-19 10:00:00|29274.6|29254.6|29269|29249|29277.1|29257.1|29262.7|29242.7|790
1597831500000|2020-08-19 10:05:00|29270|29250|29269.3|29249.3|29274.6|29254.6|29267.5|29247.5|633
1597831800000|2020-08-19 10:10:00|29266.6|29246.6|29291.4|29271.4|29297.6|29277.6|29254.5|29234.5|777
1597832100000|2020-08-19 10:15:00|29288.8|29268.8|29297.2|29277.2|29305.4|29285.4|29282.9|29262.9|755
1597832400000|2020-08-19 10:20:00|29297.1|29277.1|29313|29293|29313.6|29293.6|29293.9|29273.9|760
1597832700000|2020-08-19 10:25:00|29309.8|29289.8|29318.6|29298.6|29324.7|29304.7|29304.6|29284.6|777
1597833000000|2020-08-19 10:30:00|29318.4|29298.4|29325.5|29305.5|29347.6|29327.6|29306.1|29286.1|905
1597833300000|2020-08-19 10:35:00|29324.5|29304.5|29326.8|29306.8|29331.6|29311.6|29320.3|29300.3|722
1597833600000|2020-08-19 10:40:00|29325.3|29305.3|29321.3|29301.3|29333.9|29313.9|29299.5|29279.5|760
1597833900000|2020-08-19 10:45:00|29321.6|29301.6|29335.5|29315.5|29335.6|29315.6|29317.3|29297.3|750
1597834200000|2020-08-19 10:50:00|29335.6|29315.6|29336.9|29316.9|29344.9|29324.9|29328.8|29308.8|721
1597834500000|2020-08-19 10:55:00|29335.8|29315.8|29318|29298|29339.1|29319.1|29285.3|29265.3|784
1597834800000|2020-08-19 11:00:00|29318.1|29298.1|29303|29283|29323.5|29303.5|29290.8|29270.8|785
1597835100000|2020-08-19 11:05:00|29303.2|29283.2|29308.2|29288.2|29314.6|29294.6|29299.2|29279.2|591
1597835400000|2020-08-19 11:10:00|29307.9|29287.9|29324.8|29304.8|29324.8|29304.8|29303|29283|614
1597835700000|2020-08-19 11:15:00|29325.9|29305.9|29319.2|29299.2|29327.8|29307.8|29317.5|29297.5|560
1597836000000|2020-08-19 11:20:00|29318.7|29298.7|29317.8|29297.8|29325.5|29305.5|29315.2|29295.2|537
1597836300000|2020-08-19 11:25:00|29317.2|29297.2|29322.1|29302.1|29324.1|29304.1|29316.6|29296.6|564
1597836600000|2020-08-19 11:30:00|29322.2|29302.2|29325.1|29305.1|29329.2|29309.2|29321.5|29301.5|680
1597836900000|2020-08-19 11:35:00|29325.9|29305.9|29318.7|29298.7|29328|29308|29288.8|29268.8|764
1597837200000|2020-08-19 11:40:00|29319.6|29299.6|29330.5|29310.5|29330.5|29310.5|29299.9|29279.9|931
1597837500000|2020-08-19 11:45:00|29330.9|29310.9|29326.5|29306.5|29339.8|29319.8|29323.1|29303.1|756
1597837800000|2020-08-19 11:50:00|29326.4|29306.4|29325|29305|29327.5|29307.5|29311.6|29291.6|787
1597838100000|2020-08-19 11:55:00|29324.3|29304.3|29316.1|29296.1|29327.4|29307.4|29315.4|29295.4|696
1597838400000|2020-08-19 12:00:00|29317|29297|29315.5|29295.5|29330.4|29310.4|29311.4|29291.4|819
1597838700000|2020-08-19 12:05:00|29314.1|29294.1|29324.5|29304.5|29327.3|29307.3|29313.2|29293.2|649
1597839000000|2020-08-19 12:10:00|29324.1|29304.1|29321.5|29301.5|29332.3|29312.3|29320.4|29300.4|595
1597839300000|2020-08-19 12:15:00|29321.2|29301.2|29300.4|29280.4|29322.6|29302.6|29299.1|29279.1|629
1597839600000|2020-08-19 12:20:00|29300.6|29280.6|29309.9|29289.9|29313.6|29293.6|29300.1|29280.1|636
1597839900000|2020-08-19 12:25:00|29309.8|29289.8|29306.6|29286.6|29312.7|29292.7|29302.3|29282.3|526
1597840200000|2020-08-19 12:30:00|29306.5|29286.5|29313.4|29293.4|29313.4|29293.4|29303.5|29283.5|530
1597840500000|2020-08-19 12:35:00|29312.8|29292.8|29320.2|29300.2|29325.6|29305.6|29308.2|29288.2|728
1597840800000|2020-08-19 12:40:00|29320.5|29300.5|29323.5|29303.5|29326.4|29306.4|29318.2|29298.2|786
1597841100000|2020-08-19 12:45:00|29323.6|29303.6|29318.7|29298.7|29324.6|29304.6|29299.3|29279.3|774
1597841400000|2020-08-19 12:50:00|29318.5|29298.5|29326.6|29306.6|29330.2|29310.2|29317.5|29297.5|742
1597841700000|2020-08-19 12:55:00|29326.9|29306.9|29330.3|29310.3|29336.9|29316.9|29323.4|29303.4|696
1597842000000|2020-08-19 13:00:00|29330.4|29310.4|29328.1|29308.1|29340.6|29320.6|29321.9|29301.9|825
1597842300000|2020-08-19 13:05:00|29328.4|29308.4|29301.7|29281.7|29328.7|29308.7|29292.3|29272.3|808
1597842600000|2020-08-19 13:10:00|29300.6|29280.6|29316.4|29296.4|29322.8|29302.8|29300.6|29280.6|838
1597842900000|2020-08-19 13:15:00|29317.9|29297.9|29299.6|29279.6|29320.3|29300.3|29286|29266|894
1597843200000|2020-08-19 13:20:00|29299.9|29279.9|29287.9|29267.9|29307.5|29287.5|29283|29263|878
1597843500000|2020-08-19 13:25:00|29288.4|29268.4|29295|29275|29297.4|29277.4|29269.9|29249.9|794
1597843800000|2020-08-19 13:30:00|29295.1|29275.1|29286.5|29266.5|29298.7|29278.7|29283.5|29263.5|845
1597844100000|2020-08-19 13:35:00|29288.1|29268.1|29253.8|29233.8|29288.8|29268.8|29241.4|29221.4|799
1597844400000|2020-08-19 13:40:00|29254.7|29234.7|29251.5|29231.5|29268.2|29248.2|29246.4|29226.4|773
1597844700000|2020-08-19 13:45:00|29251.6|29231.6|29266.4|29246.4|29273.9|29253.9|29248|29228|869
1597845000000|2020-08-19 13:50:00|29266.7|29246.7|29259.7|29239.7|29268.2|29248.2|29243.7|29223.7|879
1597845300000|2020-08-19 13:55:00|29260.6|29240.6|29251.6|29231.6|29269|29249|29250.8|29230.8|846
1597845600000|2020-08-19 14:00:00|29251.7|29231.7|29244.2|29224.2|29256.5|29236.5|29242.2|29222.2|766
1597845900000|2020-08-19 14:05:00|29244.3|29224.3|29258.1|29238.1|29260.9|29240.9|29241.7|29221.7|699
1597846200000|2020-08-19 14:10:00|29258|29238|29248.2|29228.2|29265.8|29245.8|29232.2|29212.2|812
1597846500000|2020-08-19 14:15:00|29248.8|29228.8|29257.5|29237.5|29264.6|29244.6|29224.1|29204.1|794
1597846800000|2020-08-19 14:20:00|29258.7|29238.7|29266.1|29246.1|29266.5|29246.5|29247.6|29227.6|750
1597847100000|2020-08-19 14:25:00|29265.6|29245.6|29254.6|29234.6|29278.4|29258.4|29254.6|29234.6|743
1597847400000|2020-08-19 14:30:00|29254.9|29234.9|29248.6|29228.6|29256.9|29236.9|29239.3|29219.3|828
1597847700000|2020-08-19 14:35:00|29248.4|29228.4|29274.5|29254.5|29295.5|29275.2|29243.3|29223.3|816
1597848000000|2020-08-19 14:40:00|29273.4|29253.4|29308.6|29288.6|29316.3|29296.3|29258.3|29205.6|973
1597848300000|2020-08-19 14:45:00|29308.7|29288.7|29298.8|29278.8|29333.1|29313.1|29297.8|29277.8|898
1597848600000|2020-08-19 14:50:00|29298.9|29278.9|29330.3|29310.3|29347.2|29327.2|29297.3|29277.3|959
1597848900000|2020-08-19 14:55:00|29329.7|29309.7|29335.5|29315.5|29350.2|29330.2|29280.3|29249.6|1035
1597849200000|2020-08-19 15:00:00|29335|29315|29369.3|29349.3|29370.5|29350.5|29294.9|29266.4|1032
1597849500000|2020-08-19 15:05:00|29368.4|29348.4|29350.9|29330.9|29370.7|29350.7|29336.5|29316.5|904
1597849800000|2020-08-19 15:10:00|29351.1|29331.1|29347.2|29327.2|29354.5|29334.5|29337.1|29317.1|808
1597850100000|2020-08-19 15:15:00|29348.2|29328.2|29336.5|29316.5|29356.6|29336.6|29335.7|29315.7|790
1597850400000|2020-08-19 15:20:00|29336.7|29316.7|29329.7|29309.7|29341.6|29321.6|29327.3|29307.3|760
1597850700000|2020-08-19 15:25:00|29327.3|29307.3|29331.5|29311.5|29342.2|29322.2|29324.8|29304.8|829
1597851000000|2020-08-19 15:30:00|29331.1|29311.1|29282.5|29172.5|29342.9|29316.1|29222.9|29112.9|881
1597851300000|2020-08-19 15:35:00|29279.3|29174.8|29298.7|29278.7|29316|29294.4|29279.3|29171.2|810
1597851600000|2020-08-19 15:40:00|29297.5|29277.5|29280.8|29260.8|29304|29284|29278.2|29258.2|725
1597851900000|2020-08-19 15:45:00|29279.6|29259.6|29281.3|29261.3|29285.3|29265.3|29272.6|29252.6|1013
1597852200000|2020-08-19 15:50:00|29282.1|29262.1|29290.2|29270.2|29294.4|29274.4|29272.7|29252.7|899
1597852500000|2020-08-19 15:55:00|29291.2|29271.2|29285.9|29265.9|29295.5|29275.5|29281.3|29261.3|868
1597852800000|2020-08-19 16:00:00|29287.4|29267.4|29296.2|29276.2|29302.4|29282.4|29287.2|29267.2|728
1597853100000|2020-08-19 16:05:00|29296.3|29276.3|29323|29303|29333.3|29313.3|29294.7|29274.7|764
1597853400000|2020-08-19 16:10:00|29322.9|29302.9|29330.4|29310.4|29331.5|29311.5|29317|29297|624
1597853700000|2020-08-19 16:15:00|29330.3|29310.3|29358.9|29338.9|29377.4|29357.4|29321.5|29301.5|786
1597854000000|2020-08-19 16:20:00|29358.4|29338.4|29370|29350|29373.6|29353.6|29350.5|29330.5|725
1597854300000|2020-08-19 16:25:00|29369.8|29349.8|29365.1|29345.1|29373.2|29353.2|29360.2|29340.2|585
1597854600000|2020-08-19 16:30:00|29364|29344|29357.3|29337.3|29368.3|29348.3|29353.8|29333.8|692
1597854900000|2020-08-19 16:35:00|29357.1|29337.1|29354|29334|29361.7|29341.7|29350.2|29330.2|510
1597855200000|2020-08-19 16:40:00|29354.2|29334.2|29344.9|29324.9|29359.4|29339.4|29341.2|29321.2|563
1597855500000|2020-08-19 16:45:00|29344.8|29324.8|29342.7|29322.7|29352.2|29332.2|29334.3|29314.3|722
1597855800000|2020-08-19 16:50:00|29342|29322|29337.8|29317.8|29353.6|29333.6|29333|29313|836
1597856100000|2020-08-19 16:55:00|29338.3|29318.3|29357.6|29337.6|29361.2|29341.2|29338.3|29318.3|793
1597856400000|2020-08-19 17:00:00|29357.8|29337.8|29362.2|29342.2|29363.2|29343.2|29351.2|29331.2|613
1597856700000|2020-08-19 17:05:00|29362.1|29342.1|29369.2|29349.2|29371.2|29351.2|29359.3|29339.3|672
1597857000000|2020-08-19 17:10:00|29370|29350|29380.4|29360.4|29384.7|29364.7|29367.3|29347.3|882
1597857300000|2020-08-19 17:15:00|29382.6|29362.6|29368.3|29348.3|29382.7|29362.7|29363.2|29343.2|699
1597857600000|2020-08-19 17:20:00|29369|29349|29360.1|29340.1|29371.5|29351.5|29358.9|29338.9|673
1597857900000|2020-08-19 17:25:00|29358.3|29338.3|29354.4|29334.4|29362.9|29342.9|29352.9|29332.9|541
1597858200000|2020-08-19 17:30:00|29352.7|29332.7|29360.2|29340.2|29365.4|29345.4|29352.7|29332.7|540
1597858500000|2020-08-19 17:35:00|29359|29339|29368.9|29348.9|29368.9|29348.9|29355.3|29335.3|554
1597858800000|2020-08-19 17:40:00|29368.8|29348.8|29364|29344|29370.5|29350.5|29358.9|29338.9|489
1597859100000|2020-08-19 17:45:00|29364.7|29344.7|29352.7|29332.7|29366.9|29346.9|29349|29329|521
1597859400000|2020-08-19 17:50:00|29352.4|29332.4|29361.8|29341.8|29365.2|29345.2|29351.3|29331.3|588
1597859700000|2020-08-19 17:55:00|29362.2|29342.2|29343.8|29323.8|29366|29346|29342.2|29322.2|524
1597860000000|2020-08-19 18:00:00|29345.4|29325.4|29316.5|29296.5|29370.2|29331.5|29297.4|29277.4|824
1597860300000|2020-08-19 18:05:00|29316.4|29296.4|29433|29413|29448|29428|29316.4|29286.4|1077
1597860600000|2020-08-19 18:10:00|29434.4|29414.4|29459.3|29439.3|29459.3|29439.3|29400.7|29380.7|1000
1597860900000|2020-08-19 18:15:00|29457|29437|29449.8|29429.8|29465|29445|29425.7|29405.7|1005
1597861200000|2020-08-19 18:20:00|29446.5|29426.5|29412|29392|29451.9|29431.9|29400.7|29380.7|1034
1597861500000|2020-08-19 18:25:00|29413|29393|29411.4|29391.4|29440.1|29420.1|29401.9|29381.9|982
1597861800000|2020-08-19 18:30:00|29413.3|29393.3|29425.3|29405.3|29461.5|29439.7|29398.4|29370.6|965
1597862100000|2020-08-19 18:35:00|29425.2|29405.2|29436.5|29416.5|29460|29423.4|29418.4|29381|934
1597862400000|2020-08-19 18:40:00|29436.4|29416.4|29430.1|29410.1|29454.3|29422.7|29417.3|29378.1|966
1597862700000|2020-08-19 18:45:00|29429.5|29409.5|29433.8|29413.8|29440|29414|29416.6|29376.4|851
1597863000000|2020-08-19 18:50:00|29433.9|29413.9|29422.9|29402.9|29433.9|29413.9|29416.3|29396.3|707
1597863300000|2020-08-19 18:55:00|29422.7|29402.7|29414.7|29394.7|29422.7|29402.7|29405|29385|721
1597863600000|2020-08-19 19:00:00|29415.5|29395.5|29421.8|29401.8|29428.7|29408.7|29405.9|29385.9|801
1597863900000|2020-08-19 19:05:00|29421.7|29401.7|29414.7|29394.7|29421.7|29401.7|29408.2|29388.2|606
1597864200000|2020-08-19 19:10:00|29414.2|29394.2|29414.7|29394.7|29418.1|29398.1|29406.3|29386.3|651
1597864500000|2020-08-19 19:15:00|29414.5|29394.5|29421.3|29401.3|29423.9|29403.9|29414.2|29394.2|613
1597864800000|2020-08-19 19:20:00|29421.1|29401.1|29430.2|29410.2|29437.2|29417.2|29420.1|29400.1|647
1597865100000|2020-08-19 19:25:00|29429.5|29409.5|29425.3|29405.3|29439.1|29419.1|29423.5|29403.5|653
1597865400000|2020-08-19 19:30:00|29425.1|29405.1|29424.7|29404.7|29429.6|29409.6|29417.2|29397.2|744
1597865700000|2020-08-19 19:35:00|29425.9|29405.9|29442.5|29422.5|29445.6|29425.6|29421.5|29401.5|814
1597866000000|2020-08-19 19:40:00|29442.9|29422.9|29437|29417|29453.1|29433.1|29430.4|29410.4|727
1597866300000|2020-08-19 19:45:00|29437.3|29417.3|29453.2|29433.2|29456.7|29436.7|29431|29411|789
1597866600000|2020-08-19 19:50:00|29452.9|29432.9|29466|29446|29472.4|29452.4|29449.5|29429.5|897
1597866900000|2020-08-19 19:55:00|29469.5|29449.5|29450.1|29430.1|29471.5|29451.5|29447.2|29427.2|740
1597867200000|2020-08-19 20:00:00|29450.5|29430.5|29454.5|29434.5|29463.6|29443.6|29449.9|29429.9|523
1597867500000|2020-08-19 20:05:00|29453.5|29433.5|29466|29446|29467.6|29447.6|29450.4|29430.4|400
1597867800000|2020-08-19 20:10:00|29465.6|29445.6|29468.8|29448.8|29470.1|29450.1|29461.5|29441.5|386
1597868100000|2020-08-19 20:15:00|29468.4|29448.4|29465.6|29445.6|29485.3|29465.3|29460.2|29440.2|350
1597868400000|2020-08-19 20:20:00|29465.3|29445.3|29465.5|29445.5|29470.3|29450.3|29456.8|29436.8|385
1597868700000|2020-08-19 20:25:00|29465.4|29445.4|29470.3|29450.3|29474.6|29454.6|29461.8|29441.8|399
1597869000000|2020-08-19 20:30:00|29476.8|29456.8|29539.9|29471.4|29540.1|29481.3|29451.1|29400.6|571
1597869300000|2020-08-19 20:35:00|29538.1|29473.5|29498.4|29478.4|29545|29485.6|29486.6|29438.9|497
1597869600000|2020-08-19 20:40:00|29498.5|29478.5|29495.9|29475.9|29524|29485|29489.3|29456.7|383
1597869900000|2020-08-19 20:45:00|29496.4|29476.4|29500.3|29480.3|29518.7|29482.1|29493.5|29458.3|420
1597870200000|2020-08-19 20:50:00|29501.5|29481.5|29491.4|29471.4|29517.2|29481.7|29488.7|29449.6|354
1597870500000|2020-08-19 20:55:00|29490.8|29470.8|29509.6|29414.9|29537|29481.3|29489.9|29408.5|434
1597870800000|2020-08-19 21:00:00|29507.6|29415.7|29515.6|29406.9|29536.4|29426.4|29507.6|29405.6|28
1597871100000|2020-08-19 21:05:00|29512.3|29405.6|29505.4|29395.4|29516.2|29412.4|29501.6|29391.6|152
1597871400000|2020-08-19 21:10:00|29505.7|29395.7|29504.6|29394.6|29513.9|29403.9|29503.5|29393.5|207
1597871700000|2020-08-19 21:15:00|29506.9|29396.9|29509.5|29399.5|29516.5|29406.5|29503.5|29393.5|216
1597872000000|2020-08-19 21:20:00|29508.6|29398.6|29505.8|29395.8|29512.4|29403.9|29503.5|29394.1|165
1597872300000|2020-08-19 21:25:00|29505.9|29395.9|29508.9|29398.9|29516.1|29406.1|29492.5|29382.9|267
1597872600000|2020-08-19 21:30:00|29506.8|29396.8|29516.4|29406.4|29518.1|29408.1|29497.5|29387.5|251
1597872900000|2020-08-19 21:35:00|29511.7|29401.7|29508.6|29398.6|29517.7|29407.7|29498|29388|193
1597873200000|2020-08-19 21:40:00|29515.4|29405.4|29501.1|29391.1|29515.4|29405.4|29500|29390|250
1597873500000|2020-08-19 21:45:00|29501.8|29391.8|29506.3|29396.3|29515.9|29407.3|29501.8|29391.8|410
1597873800000|2020-08-19 21:50:00|29505.2|29395.2|29503|29393|29513|29403|29500.6|29390.6|340
1597874100000|2020-08-19 21:55:00|29504.8|29394.8|29509|29399|29515.1|29405.1|29500.8|29390.8|306
1597874400000|2020-08-19 22:00:00|29509.3|29399.3|29512.5|29402.5|29517.1|29407.1|29503.7|29393.7|515
1597874700000|2020-08-19 22:05:00|29511.7|29401.7|29513.9|29407.3|29520.9|29422.8|29504.3|29394.3|415
1597875000000|2020-08-19 22:10:00|29514.9|29404.9|29507.3|29417.3|29526.1|29422.4|29503.9|29403|351
1597875300000|2020-08-19 22:15:00|29508.3|29418.4|29507|29413.9|29520.2|29424.8|29502.1|29403.1|350
1597875600000|2020-08-19 22:20:00|29507.2|29414.4|29505.1|29414.5|29512.3|29421.9|29497.6|29398.8|410
1597875900000|2020-08-19 22:25:00|29504.9|29413.4|29500.7|29408.8|29508.2|29420.7|29495.4|29399.5|412
1597876200000|2020-08-19 22:30:00|29501.9|29409.5|29494.8|29402.8|29503.7|29414.9|29490.6|29393.5|523
1597876500000|2020-08-19 22:35:00|29495.8|29402.5|29492.6|29402.9|29499.2|29407.8|29489.8|29393.1|442
1597876800000|2020-08-19 22:40:00|29493.6|29399.5|29489|29393|29498.6|29411|29480.9|29387|432
1597877100000|2020-08-19 22:45:00|29489.6|29395.3|29486.7|29397.3|29492.6|29405.4|29484.3|29388.8|426
1597877400000|2020-08-19 22:50:00|29486.3|29396.7|29487.6|29394.4|29493.6|29400.2|29478.7|29385.8|446
1597877700000|2020-08-19 22:55:00|29482.8|29397.4|29485|29397.9|29493.3|29402.5|29480.7|29389.6|327
1597878000000|2020-08-19 23:00:00|29487|29404|29485|29393.4|29496.2|29404|29479.5|29386.7|506
1597878300000|2020-08-19 23:05:00|29481.4|29398|29486.3|29396.5|29496.4|29407.7|29480.9|29391.3|473
1597878600000|2020-08-19 23:10:00|29485.8|29396.4|29486.8|29399.1|29495.8|29406.3|29477.4|29391.6|345
1597878900000|2020-08-19 23:15:00|29487.6|29398.9|29486.5|29400.3|29492.6|29408.1|29481.6|29389.4|386
1597879200000|2020-08-19 23:20:00|29486.3|29401.4|29491.4|29394.5|29493.3|29409.7|29477.1|29390.8|455
1597879500000|2020-08-19 23:25:00|29490.6|29397.4|29486.7|29401.2|29503.6|29418.2|29481.3|29393.7|448
1597879800000|2020-08-19 23:30:00|29488.2|29402.3|29498.1|29407.5|29503.1|29425.4|29485.5|29393.2|529
1597880100000|2020-08-19 23:35:00|29497.4|29406.9|29489.1|29405|29501|29416.5|29476.5|29394.5|481
1597880400000|2020-08-19 23:40:00|29488.6|29404.3|29488.4|29395.1|29500.9|29415.3|29479.6|29386.9|680
1597880700000|2020-08-19 23:45:00|29488.1|29396.3|29492.1|29401.1|29500.3|29417.9|29483.4|29392|508
1597881000000|2020-08-19 23:50:00|29491|29400.8|29501.3|29421.2|29509.5|29437.4|29456.9|29399.9|537
1597881300000|2020-08-19 23:55:00|29502.1|29421.4|29515.4|29407.5|29517.6|29427.3|29495.8|29407.5|418
1597881600000|2020-08-20 00:00:00|29545.2|29441.3|29545.5|29435.5|29561|29455.8|29533.3|29423.3|575
1597881900000|2020-08-20 00:05:00|29545.7|29435.7|29542.4|29432.4|29555.2|29453.5|29538.8|29428.8|399
1597882200000|2020-08-20 00:10:00|29542.6|29432.6|29554.3|29444.3|29562.1|29457.7|29530.5|29432.6|401
1597882500000|2020-08-20 00:15:00|29543.4|29440.9|29557.6|29451.3|29560.8|29461.6|29543.2|29437.4|392
1597882800000|2020-08-20 00:20:00|29542.1|29447.7|29553.1|29443.1|29558.8|29461.7|29540.9|29437.5|340
1597883100000|2020-08-20 00:25:00|29552.8|29443.6|29552.6|29446.1|29561.1|29471.3|29539.2|29435.4|375
1597883400000|2020-08-20 00:30:00|29552.7|29449.9|29549.5|29439.7|29557.1|29457.6|29536.5|29429.9|508
1597883700000|2020-08-20 00:35:00|29550.1|29440.2|29536.8|29426.8|29556.1|29455.7|29532.5|29422.8|556
1597884000000|2020-08-20 00:40:00|29536.9|29426.9|29529.9|29419.9|29546.9|29445.7|29526.8|29416.8|529
1597884300000|2020-08-20 00:45:00|29530.4|29420.4|29532.9|29425.8|29541|29444|29527.8|29417.8|534
1597884600000|2020-08-20 00:50:00|29534|29424|29539.6|29429.6|29548.8|29443.1|29530.9|29420.9|537
1597884900000|2020-08-20 00:55:00|29539.7|29429.7|29547.2|29437.2|29553.7|29453.7|29533.7|29424.8|508
1597885200000|2020-08-20 01:00:00|29549.2|29439.2|29541.8|29432.7|29553.1|29450.2|29536|29427.3|591
1597885500000|2020-08-20 01:05:00|29542|29432.8|29542.6|29433.4|29554.6|29452.5|29537.1|29427.1|550
1597885800000|2020-08-20 01:10:00|29544.5|29433.3|29539.6|29429.6|29550.6|29444.6|29535|29425|409
1597886100000|2020-08-20 01:15:00|29537.8|29427.8|29557.7|29447.7|29559.3|29454.8|29532.9|29423.2|663
1597886400000|2020-08-20 01:20:00|29558.1|29448.1|29563.8|29453.8|29577.6|29473.7|29557.2|29447.2|650
1597886700000|2020-08-20 01:25:00|29564.2|29454.2|29571|29461|29573.8|29472.1|29562.9|29452.9|524
1597887000000|2020-08-20 01:30:00|29571.8|29461.8|29559.3|29449.3|29574.2|29473.7|29553.7|29443.7|572
1597887300000|2020-08-20 01:35:00|29561.8|29451.8|29551.1|29441.1|29571.7|29466.1|29551|29441|575
1597887600000|2020-08-20 01:40:00|29554.3|29444.3|29554.6|29444.6|29561.2|29454.8|29548.9|29438.9|587
1597887900000|2020-08-20 01:45:00|29554.9|29445.3|29545.5|29435.5|29565.4|29460.6|29544.6|29434.6|514
1597888200000|2020-08-20 01:50:00|29548|29438|29551.5|29441.8|29558.8|29454.9|29541.9|29431.9|539
1597888500000|2020-08-20 01:55:00|29550.1|29440.2|29538.7|29428.7|29557.9|29455.3|29536.6|29426.6|497
1597888800000|2020-08-20 02:00:00|29538.1|29428.1|29556.8|29496.2|29590.9|29518.7|29538.1|29428.1|572
1597889100000|2020-08-20 02:05:00|29557.1|29496.5|29560.9|29503.2|29567.7|29506.8|29552.1|29487.1|507
1597889400000|2020-08-20 02:10:00|29562.9|29502.6|29558.6|29498.4|29573.1|29509.3|29553.1|29475|523
1597889700000|2020-08-20 02:15:00|29558.5|29498|29562.4|29502.6|29574.6|29512|29554.8|29493.8|535
1597890000000|2020-08-20 02:20:00|29562.9|29504|29560.8|29504.2|29567.5|29513.1|29555.3|29492.4|458
1597890300000|2020-08-20 02:25:00|29563.3|29499.2|29566.2|29507.4|29572.7|29517.7|29560.7|29495.6|473
1597890600000|2020-08-20 02:30:00|29567.1|29508.4|29557.5|29499.3|29568.9|29516.2|29554|29497.1|572
1597890900000|2020-08-20 02:35:00|29558.1|29499|29571.5|29512.9|29571.5|29515.2|29554.4|29493.9|531
1597891200000|2020-08-20 02:40:00|29564.5|29514.5|29568|29514.8|29574.3|29520.6|29564.2|29506.3|486
1597891500000|2020-08-20 02:45:00|29567.6|29513.4|29567|29513.6|29577.7|29522.1|29564.4|29505.1|455
1597891800000|2020-08-20 02:50:00|29566.8|29512.2|29564.6|29507.4|29571|29517.1|29558.6|29499.3|488
1597892100000|2020-08-20 02:55:00|29560.9|29503.7|29549.7|29492.3|29567.9|29517.4|29548.8|29492.1|451
1597892400000|2020-08-20 03:00:00|29550.3|29493.2|29550.8|29495.3|29561.4|29507.9|29549.1|29488.3|439
1597892700000|2020-08-20 03:05:00|29550.7|29496.2|29548.8|29491.9|29561.1|29506.5|29547.5|29489.3|483
1597893000000|2020-08-20 03:10:00|29549.2|29492.3|29544.9|29486.6|29557|29502|29543.1|29485.3|488
1597893300000|2020-08-20 03:15:00|29545.2|29487.4|29543.1|29486.2|29550.6|29498.9|29538.3|29481.7|456
1597893600000|2020-08-20 03:20:00|29543|29485.7|29531.9|29475.5|29547.9|29496.9|29531.5|29474.4|460
1597893900000|2020-08-20 03:25:00|29532.4|29474.9|29530.9|29473.6|29542.8|29489.8|29527.2|29468.5|530
1597894200000|2020-08-20 03:30:00|29531|29473.7|29533.9|29477.8|29547|29488.8|29530.6|29472.7|502
1597894500000|2020-08-20 03:35:00|29533.8|29477.7|29539.3|29485.8|29546.7|29492.5|29530.8|29474.7|437
1597894800000|2020-08-20 03:40:00|29538.8|29486|29546.2|29489.1|29551.5|29495.1|29538|29479.8|464
1597895100000|2020-08-20 03:45:00|29547|29487.9|29548.2|29492.7|29557.8|29502.1|29543.4|29485.8|490
1597895400000|2020-08-20 03:50:00|29550.9|29495.4|29552.6|29495.1|29567.2|29504|29543.5|29487.9|383
1597895700000|2020-08-20 03:55:00|29548.4|29492|29549.3|29496.1|29556.8|29501.1|29542.8|29486.7|468
1597896000000|2020-08-20 04:00:00|29549.2|29495.7|29542|29492|29557|29500.7|29539.3|29487.1|455
1597896300000|2020-08-20 04:05:00|29543.1|29493.1|29536.3|29483.3|29554.2|29498.6|29534|29481.5|452
1597896600000|2020-08-20 04:10:00|29538.6|29485.6|29538.7|29488.7|29551.1|29495|29531.2|29476.1|471
1597896900000|2020-08-20 04:15:00|29537.1|29487.1|29540.3|29484.8|29553.5|29497.1|29535.5|29482.3|528
1597897200000|2020-08-20 04:20:00|29540|29484.5|29540.9|29490.9|29551.8|29496.5|29533.3|29479.9|497
1597897500000|2020-08-20 04:25:00|29542.9|29492.9|29541.4|29484|29558.1|29501.1|29533.6|29481.8|415
1597897800000|2020-08-20 04:30:00|29545.1|29486.9|29540.3|29486.8|29553.7|29503.8|29518.7|29481.9|448
1597898100000|2020-08-20 04:35:00|29537.5|29484.2|29536.2|29486.2|29543.4|29506.4|29517.1|29478.9|466
1597898400000|2020-08-20 04:40:00|29540.7|29490.7|29539|29486.6|29548.4|29494.1|29535.7|29483|530
1597898700000|2020-08-20 04:45:00|29538.3|29488.3|29532.8|29482.8|29547.4|29492.9|29529.7|29476.8|464
1597899000000|2020-08-20 04:50:00|29537.5|29487.5|29542.8|29492.8|29552.4|29498.7|29534.9|29482.6|568
1597899300000|2020-08-20 04:55:00|29544|29494|29541|29486.4|29549.8|29499.8|29536.6|29483|479
1597899600000|2020-08-20 05:00:00|29540.9|29487|29539.9|29519.9|29546.2|29521.7|29522.5|29486.4|631
1597899900000|2020-08-20 05:05:00|29542.4|29522.4|29542.8|29522.8|29549.6|29529.6|29537|29517|622
1597900200000|2020-08-20 05:10:00|29542.4|29522.4|29554.3|29504.3|29564.7|29527.7|29535.2|29502.8|396
1597900500000|2020-08-20 05:15:00|29553.6|29503.6|29548.3|29528.3|29569.6|29545|29540.1|29503.4|522
1597900800000|2020-08-20 05:20:00|29548.6|29528.6|29557.8|29537.8|29560.1|29540.1|29545.1|29525.1|455
1597901100000|2020-08-20 05:25:00|29557.1|29537.1|29561|29541|29569.2|29549.2|29554.1|29534.1|431
1597901400000|2020-08-20 05:30:00|29560.8|29540.8|29560.5|29540.5|29563.3|29543.3|29554.6|29534.6|452
1597901700000|2020-08-20 05:35:00|29561.3|29541.3|29559.4|29539.4|29570|29550|29556|29536|461
1597902000000|2020-08-20 05:40:00|29557.6|29537.6|29564.4|29544.4|29569.3|29549.3|29556.2|29536.2|526
1597902300000|2020-08-20 05:45:00|29564.5|29544.5|29562.4|29542.4|29567.5|29547.5|29557.8|29537.8|393
1597902600000|2020-08-20 05:50:00|29561.6|29541.6|29563.9|29543.9|29577.1|29557.1|29558|29538|466
1597902900000|2020-08-20 05:55:00|29563.2|29543.2|29550.6|29530.6|29563.4|29543.4|29547.1|29527.1|517
1597903200000|2020-08-20 06:00:00|29550.8|29530.8|29563.5|29543.5|29569.7|29549.7|29550.8|29530.8|576
1597903500000|2020-08-20 06:05:00|29564.3|29544.3|29573|29553|29581.3|29561.3|29559.9|29539.9|602
1597903800000|2020-08-20 06:10:00|29572.8|29552.8|29590.3|29570.3|29593.4|29573.4|29569.1|29549.1|649
1597904100000|2020-08-20 06:15:00|29589.9|29569.9|29580.4|29560.4|29591.1|29571.1|29569.4|29549.4|633
1597904400000|2020-08-20 06:20:00|29580.2|29560.2|29563|29543|29585|29565|29562|29542|590
1597904700000|2020-08-20 06:25:00|29563.1|29543.1|29563.1|29543.1|29572|29552|29557.4|29537.4|626
1597905000000|2020-08-20 06:30:00|29563.5|29543.5|29567.2|29547.2|29574|29554|29553.7|29533.7|777
1597905300000|2020-08-20 06:35:00|29567|29547|29564.6|29544.6|29574.4|29554.4|29552.9|29532.9|566
1597905600000|2020-08-20 06:40:00|29565.3|29545.3|29555|29535|29576.7|29556.7|29542.4|29522.4|714
1597905900000|2020-08-20 06:45:00|29555.1|29535.1|29578.7|29558.7|29588.8|29568.8|29554|29534|700
1597906200000|2020-08-20 06:50:00|29578.8|29558.8|29496.9|29476.9|29578.8|29558.8|29479.8|29459.8|939
1597906500000|2020-08-20 06:55:00|29495.5|29475.5|29511.1|29491.1|29519.8|29499.8|29492.4|29472.4|893
1597906800000|2020-08-20 07:00:00|29510.9|29490.9|29498|29478|29512.2|29492.2|29498|29478|947
1597907100000|2020-08-20 07:05:00|29497.1|29477.1|29461.7|29441.7|29501.2|29481.2|29454|29434|1007
1597907400000|2020-08-20 07:10:00|29461.6|29441.6|29454|29434|29467.8|29447.8|29443.9|29423.9|953
1597907700000|2020-08-20 07:15:00|29453.5|29433.5|29467.4|29447.4|29478.3|29458.3|29444.9|29424.9|978
1597908000000|2020-08-20 07:20:00|29467.6|29447.6|29452.6|29432.6|29468.4|29448.4|29444.9|29424.9|962
1597908300000|2020-08-20 07:25:00|29452.5|29432.5|29450.2|29430.2|29464.4|29444.4|29446.8|29426.8|952
1597908600000|2020-08-20 07:30:00|29450.8|29430.8|29495.8|29475.8|29495.8|29475.8|29433.6|29413.6|953
1597908900000|2020-08-20 07:35:00|29495.1|29475.1|29505.1|29485.1|29510.9|29490.9|29485.8|29465.8|840
1597909200000|2020-08-20 07:40:00|29504.9|29484.9|29503.9|29483.9|29507.5|29487.5|29494.8|29474.8|665
1597909500000|2020-08-20 07:45:00|29505.3|29485.3|29529.4|29509.4|29529.4|29509.4|29504.6|29484.6|786
1597909800000|2020-08-20 07:50:00|29530.3|29510.3|29573.4|29553.4|29579.5|29559.5|29528.9|29508.9|932
1597910100000|2020-08-20 07:55:00|29573.2|29553.2|29552.2|29532.2|29574.9|29554.9|29549.1|29529.1|788
1597910400000|2020-08-20 08:00:00|29551.9|29531.9|29559.8|29539.8|29577|29557|29550.7|29530.7|772
1597910700000|2020-08-20 08:05:00|29559.7|29539.7|29564.4|29544.4|29571.7|29551.7|29554.7|29534.7|739
1597911000000|2020-08-20 08:10:00|29564.3|29544.3|29602.5|29582.5|29604.2|29584.2|29563|29543|804
1597911300000|2020-08-20 08:15:00|29602.6|29582.6|29606.9|29586.9|29612.6|29592.6|29595.1|29575.1|739
1597911600000|2020-08-20 08:20:00|29607.2|29587.2|29635|29615|29656.4|29636.4|29605.8|29585.8|834
1597911900000|2020-08-20 08:25:00|29634.9|29614.9|29675.7|29655.7|29678.5|29658.5|29634.8|29614.8|864
1597912200000|2020-08-20 08:30:00|29675.3|29655.3|29662.9|29642.9|29679.7|29659.7|29659|29639|749
1597912500000|2020-08-20 08:35:00|29662.2|29642.2|29643.7|29623.7|29666.5|29646.5|29639.7|29619.7|737
1597912800000|2020-08-20 08:40:00|29643.6|29623.6|29628.9|29608.9|29650.8|29630.8|29617.3|29597.3|720
1597913100000|2020-08-20 08:45:00|29627.7|29607.7|29666.4|29646.4|29674.7|29654.7|29617.5|29597.5|777
1597913400000|2020-08-20 08:50:00|29666.1|29646.1|29676.5|29656.5|29691.1|29671.1|29662.7|29642.7|820
1597913700000|2020-08-20 08:55:00|29676.4|29656.4|29649.1|29629.1|29677.6|29657.6|29640.4|29620.4|821
1597914000000|2020-08-20 09:00:00|29651.6|29631.6|29646.5|29626.5|29656.5|29636.5|29638.5|29618.5|933
1597914300000|2020-08-20 09:05:00|29646.2|29626.2|29628.7|29608.7|29655.7|29635.7|29625.7|29605.7|876
1597914600000|2020-08-20 09:10:00|29628.5|29608.5|29647.4|29627.4|29656.3|29636.3|29628|29608|694
1597914900000|2020-08-20 09:15:00|29647.2|29627.2|29641.7|29621.7|29661.7|29641.7|29640.2|29620.2|710
1597915200000|2020-08-20 09:20:00|29641.8|29621.8|29645|29625|29646|29626|29632.4|29612.4|492
1597915500000|2020-08-20 09:25:00|29645.3|29625.3|29636.4|29616.4|29661.7|29641.7|29636|29616|734
1597915800000|2020-08-20 09:30:00|29635.9|29615.9|29651.5|29631.5|29656.4|29636.4|29632.2|29612.2|645
1597916100000|2020-08-20 09:35:00|29652.3|29632.3|29627|29607|29652.3|29632.3|29626.2|29606.2|587
1597916400000|2020-08-20 09:40:00|29627.1|29607.1|29602|29582|29635.1|29615.1|29600.5|29580.5|629
1597916700000|2020-08-20 09:45:00|29601.7|29581.7|29576.6|29556.6|29606.7|29586.7|29572.4|29552.4|678
1597917000000|2020-08-20 09:50:00|29576.2|29556.2|29578.5|29558.5|29579.9|29559.9|29552.9|29532.9|738
1597917300000|2020-08-20 09:55:00|29579.5|29559.5|29574.5|29554.5|29583.5|29563.5|29573.9|29553.9|678
1597917600000|2020-08-20 10:00:00|29575|29555|29587.8|29567.8|29590.4|29570.4|29560|29540|737
1597917900000|2020-08-20 10:05:00|29586.3|29566.3|29554.7|29534.7|29604.6|29566.3|29538.5|29518.5|799
1597918200000|2020-08-20 10:10:00|29552.4|29532.4|29558.9|29538.9|29564.5|29544.5|29548.6|29528.6|848
1597918500000|2020-08-20 10:15:00|29559.3|29539.3|29573.6|29553.6|29576.1|29556.1|29556.1|29536.1|883
1597918800000|2020-08-20 10:20:00|29575.2|29555.2|29553.9|29533.9|29604.9|29574.4|29552.8|29532.8|746
1597919100000|2020-08-20 10:25:00|29554.4|29534.4|29548.7|29528.7|29575.3|29555.3|29544.2|29524.2|853
1597919400000|2020-08-20 10:30:00|29548.9|29528.9|29562.8|29542.8|29563.2|29543.2|29538.3|29518.3|648
1597919700000|2020-08-20 10:35:00|29562.9|29542.9|29554.5|29534.5|29588.8|29550.6|29544.3|29524.3|687
1597920000000|2020-08-20 10:40:00|29554.4|29534.4|29561.7|29541.7|29562.7|29542.7|29550|29530|519
1597920300000|2020-08-20 10:45:00|29561.9|29541.9|29545.7|29525.7|29565.3|29545.3|29544.5|29524.5|515
1597920600000|2020-08-20 10:50:00|29545.6|29525.6|29508.6|29488.6|29545.6|29525.6|29493.6|29473.6|688
1597920900000|2020-08-20 10:55:00|29500.7|29480.7|29530|29510|29530|29510|29500|29480|685
1597921200000|2020-08-20 11:00:00|29531.5|29511.5|29541.5|29521.5|29542.5|29522.5|29511|29491|756
1597921500000|2020-08-20 11:05:00|29541.6|29521.6|29522.6|29502.6|29543.5|29523.5|29520.5|29500.5|719
1597921800000|2020-08-20 11:10:00|29522.2|29502.2|29514.5|29494.5|29522.7|29502.7|29510.2|29490.2|657
1597922100000|2020-08-20 11:15:00|29514.1|29494.1|29534.3|29514.3|29544.3|29524.3|29509.1|29489.1|676
1597922400000|2020-08-20 11:20:00|29534.1|29514.1|29521.2|29501.2|29538.4|29518.4|29519.8|29499.8|588
1597922700000|2020-08-20 11:25:00|29522.6|29502.6|29526.5|29506.5|29528.2|29508.2|29520|29500|627
1597923000000|2020-08-20 11:30:00|29526.4|29506.4|29582.1|29562.1|29622|29587.8|29523.6|29503.6|730
1597923300000|2020-08-20 11:35:00|29581.9|29561.9|29560.3|29540.3|29582.4|29562.4|29557.7|29537.7|749
1597923600000|2020-08-20 11:40:00|29559.8|29539.8|29545.9|29525.9|29565.6|29545.6|29544.7|29524.7|752
1597923900000|2020-08-20 11:45:00|29545.8|29525.8|29544.8|29524.8|29547.8|29527.8|29540.7|29520.7|760
1597924200000|2020-08-20 11:50:00|29545.5|29525.5|29554.1|29534.1|29555.2|29535.2|29543.9|29523.9|646
1597924500000|2020-08-20 11:55:00|29554.4|29534.4|29543.3|29523.3|29554.5|29534.5|29542.1|29522.1|730
1597924800000|2020-08-20 12:00:00|29542.9|29522.9|29587.4|29567.4|29588.4|29568.4|29542.1|29522.1|753
1597925100000|2020-08-20 12:05:00|29587.1|29567.1|29592.7|29572.7|29594|29574|29572.3|29552.3|764
1597925400000|2020-08-20 12:10:00|29593.2|29573.2|29577.5|29557.5|29602.5|29582.5|29573.3|29553.3|755
1597925700000|2020-08-20 12:15:00|29578.7|29558.7|29584.7|29564.7|29590.7|29570.7|29571.3|29551.3|713
1597926000000|2020-08-20 12:20:00|29584.8|29564.8|29562.9|29542.9|29587.1|29567.1|29561.7|29541.7|739
1597926300000|2020-08-20 12:25:00|29562.8|29542.8|29570.4|29550.4|29571.6|29551.6|29556.9|29536.9|661
1597926600000|2020-08-20 12:30:00|29570.8|29550.8|29562.3|29542.3|29575.1|29555.1|29548.2|29528.2|844
1597926900000|2020-08-20 12:35:00|29562.5|29542.5|29541.9|29521.9|29563.2|29543.2|29539.6|29519.6|806
1597927200000|2020-08-20 12:40:00|29542.7|29522.7|29553|29533|29554.9|29534.9|29541.4|29521.4|699
1597927500000|2020-08-20 12:45:00|29551.3|29531.3|29578|29558|29588.1|29568.1|29548.8|29528.8|782
1597927800000|2020-08-20 12:50:00|29578.2|29558.2|29608.8|29588.8|29616.1|29596.1|29571.8|29551.8|766
1597928100000|2020-08-20 12:55:00|29609|29589|29663.8|29643.8|29674.9|29654.9|29605.6|29585.6|847
1597928400000|2020-08-20 13:00:00|29663.1|29643.1|29667.5|29647.5|29674|29654|29648.6|29628.6|922
1597928700000|2020-08-20 13:05:00|29668.7|29648.7|29679.5|29659.5|29682.9|29662.9|29667.2|29647.2|818
1597929000000|2020-08-20 13:10:00|29678.9|29658.9|29716.5|29696.5|29718.1|29698.1|29674.8|29654.8|916
1597929300000|2020-08-20 13:15:00|29716.3|29696.3|29722.2|29702.2|29750.1|29730.1|29713.7|29693.7|930
1597929600000|2020-08-20 13:20:00|29723|29703|29690.4|29670.4|29724.7|29704.7|29689.6|29669.6|720
1597929900000|2020-08-20 13:25:00|29690.3|29670.3|29689.1|29669.1|29701.2|29681.2|29681.7|29661.7|768
1597930200000|2020-08-20 13:30:00|29688.7|29668.7|29667.5|29647.5|29694.3|29674.3|29659.1|29639.1|817
1597930500000|2020-08-20 13:35:00|29668|29648|29668.3|29648.3|29669.4|29649.4|29647.6|29627.6|819
1597930800000|2020-08-20 13:40:00|29668.7|29648.7|29629.8|29609.8|29670|29650|29628.4|29608.4|913
1597931100000|2020-08-20 13:45:00|29629.9|29609.9|29616.5|29596.5|29638.2|29618.2|29613.6|29593.6|780
1597931400000|2020-08-20 13:50:00|29616.3|29596.3|29611.8|29591.8|29630.2|29610.2|29607.8|29587.8|820
1597931700000|2020-08-20 13:55:00|29611.5|29591.5|29602.1|29582.1|29613.8|29593.8|29578.9|29558.9|834
1597932000000|2020-08-20 14:00:00|29601.2|29581.2|29621.8|29601.8|29625.6|29605.6|29601.2|29581.2|860
1597932300000|2020-08-20 14:05:00|29622.6|29602.6|29597.1|29577.1|29626|29606|29590.7|29570.7|824
1597932600000|2020-08-20 14:10:00|29595.9|29575.9|29602.6|29582.6|29611|29591|29586.5|29566.5|828
1597932900000|2020-08-20 14:15:00|29602.2|29582.2|29591.5|29571.5|29603.4|29583.4|29583.4|29563.4|807
1597933200000|2020-08-20 14:20:00|29591.2|29571.2|29587.1|29567.1|29597.8|29577.8|29580.4|29560.4|729
1597933500000|2020-08-20 14:25:00|29586.9|29566.9|29588.4|29568.4|29592|29572|29575.2|29555.2|786
1597933800000|2020-08-20 14:30:00|29588.3|29568.3|29544.3|29524.3|29588.8|29568.8|29541.5|29521.5|842
1597934100000|2020-08-20 14:35:00|29544.7|29524.7|29550|29530|29554.8|29534.8|29540.3|29520.3|749
1597934400000|2020-08-20 14:40:00|29550.1|29530.1|29565.4|29545.4|29566.6|29546.6|29536.1|29516.1|844
1597934700000|2020-08-20 14:45:00|29564.7|29544.7|29536.8|29516.8|29568.1|29548.1|29535|29515|813
1597935000000|2020-08-20 14:50:00|29537|29517|29517.1|29497.1|29539.1|29519.1|29510.1|29490.1|861
1597935300000|2020-08-20 14:55:00|29517.7|29497.7|29524.3|29504.3|29535.8|29515.8|29507.6|29487.6|893
1597935600000|2020-08-20 15:00:00|29525.4|29505.4|29527.2|29507.2|29537.4|29517.4|29512.1|29492.1|790
1597935900000|2020-08-20 15:05:00|29527.4|29507.4|29536.7|29516.7|29539|29519|29524.9|29504.9|694
1597936200000|2020-08-20 15:10:00|29536.8|29516.8|29508|29488|29537.2|29517.2|29507.7|29487.7|725
1597936500000|2020-08-20 15:15:00|29507.8|29487.8|29502.7|29482.7|29511.8|29491.8|29485|29465|738
1597936800000|2020-08-20 15:20:00|29502.5|29482.5|29525.1|29505.1|29526.8|29506.8|29496.7|29476.7|635
1597937100000|2020-08-20 15:25:00|29524.5|29504.5|29500.3|29480.3|29524.5|29504.5|29489|29469|619
1597937400000|2020-08-20 15:30:00|29499.7|29479.7|29495.7|29475.7|29504.8|29484.8|29493.7|29473.7|590
1597937700000|2020-08-20 15:35:00|29495.4|29475.4|29469.9|29449.9|29501.5|29481.5|29469.1|29449.1|745
1597938000000|2020-08-20 15:40:00|29469|29449|29463.6|29443.6|29470.6|29450.6|29447.2|29427.2|651
1597938300000|2020-08-20 15:45:00|29463.2|29443.2|29452.5|29432.5|29465.9|29445.9|29449.1|29429.1|614
1597938600000|2020-08-20 15:50:00|29452.7|29432.7|29451.7|29431.7|29458.6|29438.6|29447.1|29427.1|582
1597938900000|2020-08-20 15:55:00|29450.6|29430.6|29438.5|29418.5|29450.6|29430.6|29433.7|29413.7|672
1597939200000|2020-08-20 16:00:00|29438.6|29418.6|29433.4|29413.4|29441.2|29421.2|29424|29404|621
1597939500000|2020-08-20 16:05:00|29433.3|29413.3|29435.5|29415.5|29437.8|29417.8|29424.6|29404.6|575
1597939800000|2020-08-20 16:10:00|29435.1|29415.1|29427.2|29407.2|29443.6|29423.6|29418.4|29398.4|693
1597940100000|2020-08-20 16:15:00|29425.4|29405.4|29428.4|29408.4|29431.6|29411.6|29421.9|29401.9|525
1597940400000|2020-08-20 16:20:00|29428.5|29408.5|29432.9|29412.9|29435.4|29415.4|29424.6|29404.6|529
1597940700000|2020-08-20 16:25:00|29432.4|29412.4|29431.3|29411.3|29433.3|29413.3|29427.2|29407.2|546
1597941000000|2020-08-20 16:30:00|29432|29412|29440.9|29420.9|29443.2|29423.2|29431.8|29411.8|518
1597941300000|2020-08-20 16:35:00|29439.1|29419.1|29446.3|29426.3|29447.4|29427.4|29435.6|29415.6|551
1597941600000|2020-08-20 16:40:00|29445.9|29425.9|29446|29426|29446.8|29426.8|29441.1|29421.1|560
1597941900000|2020-08-20 16:45:00|29445.8|29425.8|29445.2|29425.2|29446.4|29426.4|29437.5|29417.5|469
1597942200000|2020-08-20 16:50:00|29446|29426|29431|29411|29447.8|29427.8|29430.9|29410.9|541
1597942500000|2020-08-20 16:55:00|29431.1|29411.1|29443.5|29423.5|29444|29424|29429.1|29409.1|533
1597942800000|2020-08-20 17:00:00|29443.8|29423.8|29439.8|29419.8|29445.2|29425.2|29432.2|29412.2|550
1597943100000|2020-08-20 17:05:00|29437.1|29417.1|29445.2|29425.2|29446.7|29426.7|29436.8|29416.8|532
1597943400000|2020-08-20 17:10:00|29444.9|29424.9|29448.3|29428.3|29452|29432|29440.6|29420.6|552
1597943700000|2020-08-20 17:15:00|29447.5|29427.5|29451.8|29431.8|29452.7|29432.7|29443.6|29423.6|508
1597944000000|2020-08-20 17:20:00|29451.9|29431.9|29444.8|29424.8|29452.7|29432.7|29444.4|29424.4|455
1597944300000|2020-08-20 17:25:00|29444.3|29424.3|29456.2|29436.2|29457.4|29437.4|29442.7|29422.7|478
1597944600000|2020-08-20 17:30:00|29453.1|29433.1|29455.2|29435.2|29462.3|29442.3|29451.6|29431.6|484
1597944900000|2020-08-20 17:35:00|29455.5|29435.5|29449.8|29429.8|29457.1|29437.1|29446.4|29426.4|533
1597945200000|2020-08-20 17:40:00|29447.6|29427.6|29448.4|29428.4|29450.6|29430.6|29441.2|29421.2|486
1597945500000|2020-08-20 17:45:00|29448.5|29428.5|29440.6|29420.6|29450.4|29430.4|29437.1|29417.1|450
1597945800000|2020-08-20 17:50:00|29439.5|29419.5|29441.7|29421.7|29447.2|29427.2|29435.1|29415.1|531
1597946100000|2020-08-20 17:55:00|29442.4|29422.4|29451.5|29431.5|29455|29435|29439.4|29419.4|529
1597946400000|2020-08-20 18:00:00|29451.2|29431.2|29451.1|29431.1|29454.7|29434.7|29447|29427|543
1597946700000|2020-08-20 18:05:00|29450.3|29430.3|29454.7|29434.7|29455.4|29435.4|29449|29429|491
1597947000000|2020-08-20 18:10:00|29454.6|29434.6|29450.7|29430.7|29454.9|29434.9|29446.7|29426.7|507
1597947300000|2020-08-20 18:15:00|29450.8|29430.8|29447.8|29427.8|29452.4|29432.4|29442.8|29422.8|519
1597947600000|2020-08-20 18:20:00|29447.9|29427.9|29431|29411|29447.9|29427.9|29426.8|29406.8|544
1597947900000|2020-08-20 18:25:00|29430.9|29410.9|29427.5|29407.5|29433.5|29413.5|29424.6|29404.6|496
1597948200000|2020-08-20 18:30:00|29427.8|29407.8|29435.5|29415.5|29437.4|29417.4|29427.5|29407.5|569
1597948500000|2020-08-20 18:35:00|29434.7|29414.7|29431.5|29411.5|29437.4|29417.4|29428.8|29408.8|555
1597948800000|2020-08-20 18:40:00|29431.4|29411.4|29439.3|29419.3|29444|29424|29431.3|29411.3|474
1597949100000|2020-08-20 18:45:00|29439.7|29419.7|29441.9|29421.9|29449.8|29429.8|29428.4|29408.4|616
1597949400000|2020-08-20 18:50:00|29442.2|29422.2|29442.2|29422.2|29448.3|29428.3|29440.7|29420.7|523
1597949700000|2020-08-20 18:55:00|29440.7|29420.7|29446.6|29426.6|29447.9|29427.9|29438.6|29418.6|508
1597950000000|2020-08-20 19:00:00|29446.5|29426.5|29432.4|29412.4|29449.4|29429.4|29428.4|29408.4|607
1597950300000|2020-08-20 19:05:00|29432.2|29412.2|29419.9|29399.9|29432.5|29412.5|29415.1|29395.1|604
1597950600000|2020-08-20 19:10:00|29420.1|29400.1|29425.1|29405.1|29429.2|29409.2|29416.5|29396.5|601
1597950900000|2020-08-20 19:15:00|29424.7|29404.7|29435.2|29415.2|29435.6|29415.6|29421.2|29401.2|595
1597951200000|2020-08-20 19:20:00|29435.4|29415.4|29438.6|29418.6|29442.6|29422.6|29429.8|29409.8|606
1597951500000|2020-08-20 19:25:00|29438.1|29418.1|29439.5|29419.5|29444|29424|29435|29415|589
1597951800000|2020-08-20 19:30:00|29439.2|29419.2|29460.7|29440.7|29461.9|29441.9|29435.9|29415.9|548
1597952100000|2020-08-20 19:35:00|29460.6|29440.6|29438.9|29418.9|29461.5|29441.5|29427.2|29391.6|512
1597952400000|2020-08-20 19:40:00|29438.8|29418.8|29435.7|29415.7|29460.1|29425|29428.4|29394.9|520
1597952700000|2020-08-20 19:45:00|29435.3|29415.3|29417.8|29352.7|29436.5|29416.5|29395.7|29346.8|540
1597953000000|2020-08-20 19:50:00|29417.5|29352.9|29409.2|29359.2|29420.6|29373|29379.6|29346.6|599
1597953300000|2020-08-20 19:55:00|29409.7|29359.7|29389.8|29369.8|29419|29395.4|29388.1|29349|607
1597953600000|2020-08-20 20:00:00|29390.1|29370.1|29394.4|29374.4|29404.8|29384.8|29379.4|29359.4|620
1597953900000|2020-08-20 20:05:00|29393.8|29373.8|29384|29364|29400.3|29375.3|29378.7|29338|461
1597954200000|2020-08-20 20:10:00|29383.9|29363.9|29386.9|29366.9|29395.5|29375.5|29383.7|29363.7|474
1597954500000|2020-08-20 20:15:00|29386.7|29366.7|29387.3|29367.3|29391.5|29371.5|29380|29360|369
1597954800000|2020-08-20 20:20:00|29388.1|29368.1|29397.3|29377.3|29414.6|29379.4|29380.3|29360.3|329
1597955100000|2020-08-20 20:25:00|29396.9|29376.9|29381.4|29361.4|29404.9|29376.9|29381.3|29346.1|449
1597955400000|2020-08-20 20:30:00|29393.4|29338.1|29390.8|29370.8|29413.7|29376.5|29379.7|29338.1|499
1597955700000|2020-08-20 20:35:00|29391|29371|29389.5|29369.5|29403.5|29371.7|29377|29344|300
1597956000000|2020-08-20 20:40:00|29389.7|29369.7|29387.1|29367.1|29391.4|29371.4|29382.1|29362.1|271
1597956300000|2020-08-20 20:45:00|29387.5|29367.5|29382.7|29362.7|29387.6|29367.6|29377.8|29357.8|279
1597956600000|2020-08-20 20:50:00|29381.5|29361.5|29382.7|29362.7|29386.3|29366.3|29378|29358|275
1597956900000|2020-08-20 20:55:00|29378.1|29358.1|29397.4|29343.6|29407.2|29365|29378.1|29320.9|393
1597957200000|2020-08-20 21:00:00|29400.2|29350.2|29438.3|29355|29443.2|29355|29400.2|29340.8|39
1597957500000|2020-08-20 21:05:00|29434.5|29356.7|29440.2|29339.5|29470.7|29382|29427|29323.4|237
1597957800000|2020-08-20 21:10:00|29445.9|29335.9|29425|29341|29454.1|29370|29425|29327.3|209
1597958100000|2020-08-20 21:15:00|29433|29347.5|29435.3|29325.3|29454.9|29371|29425|29324.4|173
1597958400000|2020-08-20 21:20:00|29443|29333|29425|29339.1|29449.5|29356.1|29425|29327.1|179
1597958700000|2020-08-20 21:25:00|29443.3|29346.9|29453.7|29343.7|29453.8|29371|29425|29324.3|227
1597959000000|2020-08-20 21:30:00|29450.9|29340.9|29429.2|29371|29455|29371|29425|29327.2|174
1597959300000|2020-08-20 21:35:00|29430.3|29343.4|29439.2|29329.2|29454.3|29371|29425|29329.2|142
1597959600000|2020-08-20 21:40:00|29441.3|29331.3|29441.6|29349.7|29453.7|29371|29425|29328.8|191
1597959900000|2020-08-20 21:45:00|29440.8|29339.2|29425|29342.9|29454.4|29371|29425|29327.1|182
1597960200000|2020-08-20 21:50:00|29436.5|29327|29455.3|29345.3|29455.3|29371|29425|29321.6|144
1597960500000|2020-08-20 21:55:00|29446.6|29337.5|29428|29373|29454.8|29373|29426|29325.1|109
1597960800000|2020-08-20 22:00:00|29439.7|29340.3|29431.2|29321.2|29445.9|29354|29426|29316|394
1597961100000|2020-08-20 22:05:00|29430.8|29320.8|29433.9|29323.9|29447.9|29337.9|29421.7|29311.7|364
1597961400000|2020-08-20 22:10:00|29434.6|29324.6|29440|29330|29450.6|29340.6|29427.1|29317.1|285
1597961700000|2020-08-20 22:15:00|29436.7|29326.7|29419.5|29309.5|29445|29336.5|29407.2|29297.2|367
1597962000000|2020-08-20 22:20:00|29430|29320|29425.4|29315.4|29439.1|29334.9|29413.8|29303.8|414
1597962300000|2020-08-20 22:25:00|29425.9|29315.9|29419.7|29309.7|29430.6|29331.3|29409.7|29299.7|409
1597962600000|2020-08-20 22:30:00|29418|29308|29412.1|29302.1|29428.9|29331.2|29407.8|29297.8|390
1597962900000|2020-08-20 22:35:00|29411|29301|29425.3|29327.6|29434.9|29328.5|29408.7|29298.7|410
1597963200000|2020-08-20 22:40:00|29425.2|29327.7|29414.3|29304.3|29434.7|29331.8|29403.6|29293.6|250
1597963500000|2020-08-20 22:45:00|29415.5|29305.5|29422.1|29316.7|29438.5|29332.6|29406.7|29296.7|308
1597963800000|2020-08-20 22:50:00|29420.7|29316|29422.4|29323.9|29430.9|29333.2|29405.9|29295.9|324
1597964100000|2020-08-20 22:55:00|29421.5|29323.1|29425|29328.5|29432.4|29332.6|29416.6|29319.8|303
1597964400000|2020-08-20 23:00:00|29427|29331|29422.8|29321.6|29435|29335.3|29415.8|29318.5|409
1597964700000|2020-08-20 23:05:00|29416.8|29316.9|29419.2|29320|29428.2|29329.6|29409.6|29316.9|390
1597965000000|2020-08-20 23:10:00|29422.5|29321.8|29415.5|29323.4|29429.8|29328.5|29408|29317.4|403
1597965300000|2020-08-20 23:15:00|29422.3|29323.7|29429.5|29331.6|29431|29331.6|29413.5|29316.5|488
1597965600000|2020-08-20 23:20:00|29429.4|29330.8|29422|29324.5|29431.9|29332.4|29413.8|29316.3|498
1597965900000|2020-08-20 23:25:00|29422.9|29322.4|29421.8|29324.7|29430.2|29329.7|29412.3|29311|310
1597966200000|2020-08-20 23:30:00|29422.8|29325.5|29415.9|29327.5|29439.9|29333|29406.3|29311.7|361
1597966500000|2020-08-20 23:35:00|29418.9|29325.2|29404.3|29324.3|29422.5|29333.8|29398|29309.1|233
1597966800000|2020-08-20 23:40:00|29405.5|29315.3|29400.6|29322.7|29421.3|29337.2|29394.1|29310.9|395
1597967100000|2020-08-20 23:45:00|29402.3|29322.1|29407.3|29316.4|29415.4|29328.4|29396.5|29311.6|405
1597967400000|2020-08-20 23:50:00|29407.5|29316.3|29413.1|29320.8|29416.1|29327.9|29394.3|29303|398
1597967700000|2020-08-20 23:55:00|29402.5|29310.2|29409.4|29302.2|29414.9|29326.7|29395.5|29301.8|438
1597968000000|2020-08-21 00:00:00|29414.7|29311.8|29412.8|29309.9|29426.9|29322.9|29402.2|29296.1|687
1597968300000|2020-08-21 00:05:00|29420.3|29312.4|29422.3|29324|29432|29327.2|29406.7|29304.3|653
1597968600000|2020-08-21 00:10:00|29422.1|29323.8|29416.6|29312.8|29424.8|29329|29408.7|29309.8|731
1597968900000|2020-08-21 00:15:00|29417|29313.2|29412.3|29306.9|29423.1|29324.8|29402.5|29305.1|665
1597969200000|2020-08-21 00:20:00|29416.8|29314.5|29422.2|29320.9|29427.2|29322|29406|29304.5|784
1597969500000|2020-08-21 00:25:00|29421.9|29317.9|29416.4|29317.4|29424.5|29332.8|29409.6|29304|683
1597969800000|2020-08-21 00:30:00|29416.5|29317.5|29415.6|29315|29423|29334.7|29402.9|29306.6|539
1597970100000|2020-08-21 00:35:00|29415.7|29314|29371.9|29308.5|29419|29324.7|29371.9|29305.8|571
1597970400000|2020-08-21 00:40:00|29373.6|29308.7|29369.1|29306.3|29391.9|29314|29363.8|29297|402
1597970700000|2020-08-21 00:45:00|29373.4|29308.3|29365|29299.3|29374.9|29313.7|29360.7|29292.4|427
1597971000000|2020-08-21 00:50:00|29367|29297.1|29360.8|29299.4|29371.6|29306.9|29356.5|29284.7|466
1597971300000|2020-08-21 00:55:00|29363.3|29294.4|29357.1|29293|29364.3|29307.4|29350.6|29278.9|532
1597971600000|2020-08-21 01:00:00|29358.9|29293.3|29363.2|29305.9|29367.6|29306.8|29353.5|29287.2|570
1597971900000|2020-08-21 01:05:00|29363.3|29306.7|29366.4|29304.3|29387.4|29314.4|29359.6|29291.6|543
1597972200000|2020-08-21 01:10:00|29372.6|29308.6|29371.5|29316.8|29377.7|29320.9|29367.4|29302.2|582
1597972500000|2020-08-21 01:15:00|29371.2|29316|29373.8|29308.6|29385.4|29318.9|29364.4|29294.9|616
1597972800000|2020-08-21 01:20:00|29375.8|29307|29377.5|29316|29383|29327.8|29365|29301.9|619
1597973100000|2020-08-21 01:25:00|29378.3|29316.3|29391.9|29325.7|29392.9|29335.5|29372.3|29306.6|753
1597973400000|2020-08-21 01:30:00|29391|29327.4|29389.5|29331.3|29391|29335.2|29376.3|29315|665
1597973700000|2020-08-21 01:35:00|29387.6|29331.4|29373.4|29315.5|29389.7|29334.8|29369.3|29313.6|700
1597974000000|2020-08-21 01:40:00|29373.9|29314.8|29372.4|29318|29379|29324.9|29363.7|29305.6|732
1597974300000|2020-08-21 01:45:00|29372.2|29316.6|29376.5|29326.5|29381.8|29327.7|29365.6|29312.7|631
1597974600000|2020-08-21 01:50:00|29376.2|29326.2|29376.4|29320.8|29387.6|29332.1|29374.8|29317.1|572
1597974900000|2020-08-21 01:55:00|29376.2|29321.6|29378.9|29322.4|29391|29332.6|29373.1|29317.4|523
1597975200000|2020-08-21 02:00:00|29382.9|29324.2|29380.8|29323.2|29394.5|29335.4|29378.1|29318.8|554
1597975500000|2020-08-21 02:05:00|29380.6|29323.7|29380.5|29323.3|29392.1|29336.6|29379.2|29319.7|565
1597975800000|2020-08-21 02:10:00|29381.6|29324.4|29389.6|29332|29394.5|29336.6|29380.9|29323.2|623
1597976100000|2020-08-21 02:15:00|29392.4|29332.8|29387.3|29332.6|29393.7|29340.5|29384.2|29327.2|620
1597976400000|2020-08-21 02:20:00|29387.1|29332.5|29392.9|29334.2|29413.3|29341.3|29384.2|29328.2|583
1597976700000|2020-08-21 02:25:00|29392.1|29334.1|29386.9|29330.7|29394.3|29342.8|29385.3|29328.3|665
1597977000000|2020-08-21 02:30:00|29386.1|29330.1|29383.1|29328.3|29391.2|29339.7|29380.9|29325.9|594
1597977300000|2020-08-21 02:35:00|29382.8|29328.4|29387.7|29332.8|29391.2|29341.2|29380.3|29325|489
1597977600000|2020-08-21 02:40:00|29388.3|29332.6|29382|29323.1|29388.9|29336.1|29376|29319.1|598
1597977900000|2020-08-21 02:45:00|29382.1|29321.8|29383.6|29327.1|29391|29331.2|29374.3|29316.1|433
1597978200000|2020-08-21 02:50:00|29381.4|29326.3|29372.4|29316.1|29384|29328|29370.5|29311.9|485
1597978500000|2020-08-21 02:55:00|29371.9|29315.5|29368.3|29315.4|29377.2|29323.6|29364.4|29307.4|433
1597978800000|2020-08-21 03:00:00|29368|29313.2|29367.8|29313.3|29370|29317.7|29364.1|29305.2|429
1597979100000|2020-08-21 03:05:00|29367.7|29312.4|29368.7|29309.9|29372.3|29321.8|29364.3|29304.1|350
1597979400000|2020-08-21 03:10:00|29368.9|29310.5|29363.4|29309.7|29373.8|29319.2|29360.4|29303.3|442
1597979700000|2020-08-21 03:15:00|29363|29309.2|29362.6|29308.6|29370|29315.7|29361|29302.5|389
1597980000000|2020-08-21 03:20:00|29363.2|29309.3|29356.2|29306.2|29370.8|29316.3|29354|29298.2|474
1597980300000|2020-08-21 03:25:00|29355.2|29305.2|29361.2|29306.6|29367.6|29312.6|29354.4|29296.5|441
1597980600000|2020-08-21 03:30:00|29361.8|29303.9|29360.6|29306|29370.4|29315.3|29357.8|29302|403
1597980900000|2020-08-21 03:35:00|29360.1|29305.5|29371.2|29313.9|29372.6|29320.4|29358.7|29302.7|413
1597981200000|2020-08-21 03:40:00|29368.9|29314.8|29364.6|29314.6|29371.9|29320.3|29360|29303.8|437
1597981500000|2020-08-21 03:45:00|29364.5|29314.5|29363.1|29313.1|29372.6|29318.5|29360.2|29304.6|331
1597981800000|2020-08-21 03:50:00|29364|29314|29366|29316|29380.4|29317.7|29358.4|29301.8|431
1597982100000|2020-08-21 03:55:00|29365.3|29315.3|29364.6|29311.5|29367.1|29332.8|29348.4|29299.7|482
1597982400000|2020-08-21 04:00:00|29364.4|29307.1|29360|29310|29370.1|29318.1|29358|29303.5|409
1597982700000|2020-08-21 04:05:00|29360.8|29308.3|29360.4|29310.4|29374.8|29327.3|29343.8|29297.1|401
1597983000000|2020-08-21 04:10:00|29358.2|29308.2|29359.1|29309.1|29368.1|29314.3|29355.5|29299.8|366
1597983300000|2020-08-21 04:15:00|29358.2|29308.2|29358.3|29305.5|29365.5|29312.6|29347.9|29292.9|469
1597983600000|2020-08-21 04:20:00|29358|29304.9|29364.1|29314.1|29373.1|29319.5|29357.1|29303.1|460
1597983900000|2020-08-21 04:25:00|29363.3|29313.3|29360.4|29310.4|29366.6|29328.8|29345.2|29297.3|492
1597984200000|2020-08-21 04:30:00|29360.8|29306.3|29358.7|29304.5|29368.8|29328.2|29343.8|29297.3|383
1597984500000|2020-08-21 04:35:00|29359.3|29304.6|29367.5|29308.5|29367.5|29327.9|29343.8|29297.8|385
1597984800000|2020-08-21 04:40:00|29371.1|29308.2|29361.2|29311.2|29373.2|29332.2|29348.3|29303.2|437
1597985100000|2020-08-21 04:45:00|29361|29311|29361.9|29305.7|29365.2|29325.6|29345.6|29296.7|369
1597985400000|2020-08-21 04:50:00|29368.4|29304.5|29341.8|29321.8|29371|29325.4|29338.5|29295.5|427
1597985700000|2020-08-21 04:55:00|29341.5|29321.5|29352.2|29302.2|29359.7|29323.7|29335.9|29297.1|394
1597986000000|2020-08-21 05:00:00|29340.2|29320.2|29339|29319|29342.5|29322.5|29334.8|29314.8|582
1597986300000|2020-08-21 05:05:00|29340.6|29320.6|29357.8|29337.8|29361.1|29341.1|29336.1|29316.1|479
1597986600000|2020-08-21 05:10:00|29358.8|29338.8|29357.6|29337.6|29361.3|29341.3|29350.5|29330.5|366
1597986900000|2020-08-21 05:15:00|29358.2|29338.2|29349.2|29329.2|29360.1|29340.1|29341.8|29321.8|449
1597987200000|2020-08-21 05:20:00|29349.1|29329.1|29359|29339|29366.5|29346.5|29344.4|29324.4|478
1597987500000|2020-08-21 05:25:00|29359.9|29339.9|29364|29344|29367|29347|29359.6|29339.6|367
1597987800000|2020-08-21 05:30:00|29364.3|29344.3|29366.6|29346.6|29371|29351|29362|29342|391
1597988100000|2020-08-21 05:35:00|29366.9|29346.9|29363.5|29343.5|29367.4|29347.4|29360.5|29340.5|316
1597988400000|2020-08-21 05:40:00|29363.3|29343.3|29364.1|29344.1|29366.5|29346.5|29362|29342|297
1597988700000|2020-08-21 05:45:00|29364.2|29344.2|29356.8|29336.8|29365.6|29345.6|29354.9|29334.9|341
1597989000000|2020-08-21 05:50:00|29357|29337|29355|29335|29363.4|29343.4|29353.8|29333.8|403
1597989300000|2020-08-21 05:55:00|29354|29334|29352.7|29332.7|29357.1|29337.1|29350.7|29330.7|427
1597989600000|2020-08-21 06:00:00|29353.2|29333.2|29329.4|29309.4|29354.4|29334.4|29317.5|29297.5|721
1597989900000|2020-08-21 06:05:00|29329.8|29309.8|29323.4|29303.4|29331|29311|29311.3|29291.3|681
1597990200000|2020-08-21 06:10:00|29323.1|29303.1|29334.7|29314.7|29336.3|29316.3|29319.9|29299.9|577
1597990500000|2020-08-21 06:15:00|29335|29315|29357.5|29337.5|29383.8|29354.7|29326.1|29306.1|790
1597990800000|2020-08-21 06:20:00|29357.7|29337.7|29367.3|29347.3|29371.6|29351.6|29351.4|29331.4|705
1597991100000|2020-08-21 06:25:00|29367.1|29347.1|29366.5|29346.5|29373.2|29353.2|29355.2|29335.2|765
1597991400000|2020-08-21 06:30:00|29367.5|29347.5|29366.1|29346.1|29380.7|29360.7|29364.8|29344.8|799
1597991700000|2020-08-21 06:35:00|29365.8|29345.8|29374.7|29354.7|29397.2|29377.2|29365.8|29345.8|842
1597992000000|2020-08-21 06:40:00|29374.8|29354.8|29374.3|29354.3|29381.8|29361.8|29370.7|29350.7|736
1597992300000|2020-08-21 06:45:00|29374.4|29354.4|29356.3|29336.3|29379.5|29359.5|29336|29316|701
1597992600000|2020-08-21 06:50:00|29356|29336|29358.2|29338.2|29368.4|29348.4|29352.5|29332.5|751
1597992900000|2020-08-21 06:55:00|29357.4|29337.4|29381.3|29361.3|29410.4|29390.4|29344.8|29324.8|654
1597993200000|2020-08-21 07:00:00|29380|29360|29388.4|29368.4|29399.3|29379.3|29371|29351|750
1597993500000|2020-08-21 07:05:00|29388.7|29368.7|29395.4|29375.4|29396|29376|29380.9|29360.9|662
1597993800000|2020-08-21 07:10:00|29396|29376|29447.9|29427.9|29451.4|29431.4|29394.5|29374.5|769
1597994100000|2020-08-21 07:15:00|29449.6|29429.6|29522.5|29502.5|29534.1|29514.1|29449.6|29428.1|970
1597994400000|2020-08-21 07:20:00|29523.6|29503.6|29499.7|29479.7|29560.2|29540.2|29493.8|29473.8|923
1597994700000|2020-08-21 07:25:00|29499.8|29479.8|29505.1|29485.1|29505.3|29485.3|29492.4|29472.4|743
1597995000000|2020-08-21 07:30:00|29502.2|29482.2|29521.7|29501.7|29526.6|29502.4|29410.3|29337.9|1013
1597995300000|2020-08-21 07:35:00|29520.9|29500.9|29501.9|29481.9|29522.5|29502.5|29495.4|29475.4|914
1597995600000|2020-08-21 07:40:00|29501.3|29481.3|29514.4|29494.4|29520|29500|29498.7|29478.7|878
1597995900000|2020-08-21 07:45:00|29513.6|29493.6|29519.9|29499.9|29532|29512|29513.2|29493.2|760
1597996200000|2020-08-21 07:50:00|29520|29500|29540|29520|29543.1|29523.1|29508.5|29488.5|723
1597996500000|2020-08-21 07:55:00|29540.4|29520.4|29545.2|29525.2|29556|29536|29531.2|29511.2|684
1597996800000|2020-08-21 08:00:00|29545.6|29525.6|29575.3|29555.3|29584.5|29564.5|29540.9|29520.9|814
1597997100000|2020-08-21 08:05:00|29576.7|29556.7|29662.1|29642.1|29662.4|29642.4|29571.7|29551.7|845
1597997400000|2020-08-21 08:10:00|29662|29642|29650.8|29630.8|29677.8|29657.8|29642.9|29622.9|921
1597997700000|2020-08-21 08:15:00|29652|29632|29638.8|29618.8|29658.9|29638.9|29633.3|29613.3|805
1597998000000|2020-08-21 08:20:00|29639.7|29619.7|29709.8|29689.8|29718.1|29698.1|29637.3|29617.3|862
1597998300000|2020-08-21 08:25:00|29708.9|29688.9|29684.9|29664.9|29710.9|29690.9|29684.1|29664.1|725
1597998600000|2020-08-21 08:30:00|29684.7|29664.7|29690|29670|29698.3|29678.3|29678.4|29658.4|702
1597998900000|2020-08-21 08:35:00|29690.4|29670.4|29696|29676|29705.1|29685.1|29689.3|29669.3|635
1597999200000|2020-08-21 08:40:00|29697.3|29677.3|29705.4|29685.4|29712.6|29692.6|29691.2|29671.2|691
1597999500000|2020-08-21 08:45:00|29705.5|29685.5|29693.8|29673.8|29706.3|29686.3|29670.1|29650.1|762
1597999800000|2020-08-21 08:50:00|29693.5|29673.5|29689.7|29669.7|29715.4|29695.4|29687.5|29667.5|758
1598000100000|2020-08-21 08:55:00|29689.6|29669.6|29676|29656|29699.1|29679.1|29675.5|29655.5|712
1598000400000|2020-08-21 09:00:00|29676.1|29656.1|29705.6|29685.6|29707.8|29687.8|29674.7|29654.7|761
1598000700000|2020-08-21 09:05:00|29704.7|29684.7|29695.1|29675.1|29707.6|29687.6|29687.3|29667.3|710
1598001000000|2020-08-21 09:10:00|29695.2|29675.2|29698.8|29678.8|29703.2|29683.2|29692|29672|662
1598001300000|2020-08-21 09:15:00|29699.9|29679.9|29697.3|29677.3|29720.8|29700.8|29694.4|29674.4|723
1598001600000|2020-08-21 09:20:00|29698.1|29678.1|29631.6|29611.6|29699.8|29679.8|29627.2|29607.2|783
1598001900000|2020-08-21 09:25:00|29632|29612|29624.7|29604.7|29635.3|29615.3|29623.9|29603.9|603
1598002200000|2020-08-21 09:30:00|29624.8|29604.8|29633.3|29613.3|29635.3|29615.3|29622.5|29602.5|604
1598002500000|2020-08-21 09:35:00|29633|29613|29635.1|29615.1|29636.5|29616.5|29624.5|29604.5|634
1598002800000|2020-08-21 09:40:00|29634.2|29614.2|29636.9|29616.9|29642.9|29622.9|29631.5|29611.5|550
1598003100000|2020-08-21 09:45:00|29636.8|29616.8|29627.4|29607.4|29638.8|29618.8|29624.1|29604.1|591
1598003400000|2020-08-21 09:50:00|29627.3|29607.3|29632.7|29612.7|29635.4|29615.4|29622.5|29602.5|586
1598003700000|2020-08-21 09:55:00|29633.2|29613.2|29635.7|29615.7|29639|29619|29628.9|29608.9|530
1598004000000|2020-08-21 10:00:00|29637.3|29617.3|29639.5|29619.5|29647.1|29627.1|29635.1|29615.1|541
1598004300000|2020-08-21 10:05:00|29637.8|29617.8|29642|29622|29653.2|29633.2|29637.8|29617.8|609
1598004600000|2020-08-21 10:10:00|29641.8|29621.8|29660.8|29640.8|29661.8|29641.8|29627|29607|694
1598004900000|2020-08-21 10:15:00|29660.5|29640.5|29689.6|29669.6|29691.3|29671.3|29656.6|29636.6|685
1598005200000|2020-08-21 10:20:00|29690.3|29670.3|29692.1|29672.1|29696.3|29676.3|29685.3|29665.3|580
1598005500000|2020-08-21 10:25:00|29692|29672|29732.4|29712.4|29738.5|29718.5|29690.2|29670.2|799
1598005800000|2020-08-21 10:30:00|29731.9|29711.9|29744.6|29724.6|29748.4|29728.4|29727.4|29707.4|706
1598006100000|2020-08-21 10:35:00|29744|29724|29742.9|29722.9|29748.2|29728.2|29739.7|29719.7|585
1598006400000|2020-08-21 10:40:00|29743|29723|29735.4|29715.4|29751.9|29731.9|29732.4|29712.4|579
1598006700000|2020-08-21 10:45:00|29735.2|29715.2|29717|29697|29739|29719|29717|29697|579
1598007000000|2020-08-21 10:50:00|29716.7|29696.7|29715|29695|29726.6|29706.6|29714.2|29694.2|585
1598007300000|2020-08-21 10:55:00|29715.1|29695.1|29694.8|29674.8|29716.1|29696.1|29689.2|29669.2|659
1598007600000|2020-08-21 11:00:00|29695.3|29675.3|29719.5|29699.5|29729.7|29709.7|29695.3|29675.3|729
1598007900000|2020-08-21 11:05:00|29718.8|29698.8|29729.4|29709.4|29729.6|29709.6|29712.4|29692.4|654
1598008200000|2020-08-21 11:10:00|29729.8|29709.8|29740.3|29720.3|29741.7|29721.7|29729.6|29709.6|648
1598008500000|2020-08-21 11:15:00|29740.2|29720.2|29726.3|29706.3|29740.2|29720.2|29725.7|29705.7|564
1598008800000|2020-08-21 11:20:00|29726.5|29706.5|29723.3|29703.3|29729.1|29709.1|29720.4|29700.4|556
1598009100000|2020-08-21 11:25:00|29723.5|29703.5|29738|29718|29743.3|29723.3|29720.5|29700.5|588
1598009400000|2020-08-21 11:30:00|29739.8|29719.8|29749|29729|29749.6|29729.6|29736|29716|562
1598009700000|2020-08-21 11:35:00|29748.7|29728.7|29754.6|29734.6|29760|29740|29737|29717|716
1598010000000|2020-08-21 11:40:00|29754.5|29734.5|29747.1|29727.1|29757.3|29737.3|29743|29723|720
1598010300000|2020-08-21 11:45:00|29747.3|29727.3|29757.1|29737.1|29760.7|29740.7|29746.4|29726.4|659
1598010600000|2020-08-21 11:50:00|29757.4|29737.4|29783.2|29763.2|29791.1|29771.1|29753.1|29733.1|629
1598010900000|2020-08-21 11:55:00|29782.9|29762.9|29792.4|29772.4|29799.7|29779.7|29776.1|29756.1|708
1598011200000|2020-08-21 12:00:00|29792.3|29772.3|29816.7|29796.7|29817.3|29797.3|29789.2|29769.2|863
1598011500000|2020-08-21 12:05:00|29816.4|29796.4|29829.9|29809.9|29830.8|29810.8|29816.3|29796.3|798
1598011800000|2020-08-21 12:10:00|29829|29809|29810.6|29790.6|29831.5|29811.5|29807.7|29787.7|677
1598012100000|2020-08-21 12:15:00|29810.5|29790.5|29808.1|29788.1|29819.9|29799.9|29805.8|29785.8|700
1598012400000|2020-08-21 12:20:00|29808.6|29788.6|29805.9|29785.9|29810.3|29790.3|29798.7|29778.7|702
1598012700000|2020-08-21 12:25:00|29807.1|29787.1|29804.4|29784.4|29814.7|29794.7|29798.9|29778.9|821
1598013000000|2020-08-21 12:30:00|29805|29785|29798.1|29778.1|29813.5|29793.5|29793.6|29773.6|828
1598013300000|2020-08-21 12:35:00|29798.4|29778.4|29808.7|29788.7|29810.9|29790.9|29791.1|29771.1|758
1598013600000|2020-08-21 12:40:00|29808.9|29788.9|29802.7|29782.7|29817.4|29797.4|29798.5|29778.5|627
1598013900000|2020-08-21 12:45:00|29802.9|29782.9|29804.6|29784.6|29819.2|29799.2|29800.7|29780.7|632
1598014200000|2020-08-21 12:50:00|29804.3|29784.3|29774.6|29754.6|29807|29787|29771.2|29751.2|685
1598014500000|2020-08-21 12:55:00|29775.1|29755.1|29776.6|29756.6|29786.2|29766.2|29769.7|29749.7|687
1598014800000|2020-08-21 13:00:00|29777.1|29757.1|29799.8|29779.8|29800.3|29780.3|29774.5|29754.5|712
1598015100000|2020-08-21 13:05:00|29800|29780|29845.8|29825.8|29849.9|29829.9|29793.5|29773.5|832
1598015400000|2020-08-21 13:10:00|29846.4|29826.4|29792.1|29772.1|29849.5|29829.5|29782.6|29762.6|918
1598015700000|2020-08-21 13:15:00|29792.7|29772.7|29779.1|29759.1|29803.6|29783.6|29778.8|29758.8|760
1598016000000|2020-08-21 13:20:00|29778.2|29758.2|29771.7|29751.7|29780.5|29760.5|29767.2|29747.2|634
1598016300000|2020-08-21 13:25:00|29771.8|29751.8|29781|29761|29792.1|29772.1|29767|29747|714
1598016600000|2020-08-21 13:30:00|29786|29766|29787.8|29767.8|29789.8|29769.8|29775.8|29755.8|807
1598016900000|2020-08-21 13:35:00|29787.9|29767.9|29832.7|29812.7|29832.7|29812.7|29786|29766|833
1598017200000|2020-08-21 13:40:00|29831.3|29811.3|29794.5|29715.5|29835.1|29815.1|29779|29707.9|971
1598017500000|2020-08-21 13:45:00|29795.8|29735.1|29828.5|29808.5|29845.5|29825.5|29792.9|29720|1029
1598017800000|2020-08-21 13:50:00|29828.7|29808.7|29839.8|29819.8|29874.6|29854.6|29825.6|29805.6|966
1598018100000|2020-08-21 13:55:00|29839.1|29819.1|29833.7|29813.7|29861.1|29841.1|29833.2|29813.2|887
1598018400000|2020-08-21 14:00:00|29834.2|29814.2|29860.2|29840.2|29871.8|29851.8|29832.9|29812.9|810
1598018700000|2020-08-21 14:05:00|29860.4|29840.4|29852.5|29832.5|29864.3|29844.3|29840.7|29820.7|802
1598019000000|2020-08-21 14:10:00|29852.6|29832.6|29837.5|29817.5|29856.9|29836.9|29835.5|29815.5|776
1598019300000|2020-08-21 14:15:00|29837.6|29817.6|29806.4|29786.4|29842.3|29822.3|29802.7|29782.7|819
1598019600000|2020-08-21 14:20:00|29806.5|29786.5|29809.7|29789.7|29839.3|29819.3|29805|29785|819
1598019900000|2020-08-21 14:25:00|29810|29790|29801.9|29781.9|29815.1|29795.1|29776.5|29756.5|808
1598020200000|2020-08-21 14:30:00|29801.2|29781.2|29818.7|29798.7|29819|29799|29799.1|29779.1|696
1598020500000|2020-08-21 14:35:00|29818.9|29798.9|29799.7|29779.7|29818.9|29798.9|29786.5|29766.5|738
1598020800000|2020-08-21 14:40:00|29800.4|29780.4|29806.8|29786.8|29812.7|29792.7|29799.7|29779.7|632
1598021100000|2020-08-21 14:45:00|29807.4|29787.4|29793|29773|29814.7|29794.7|29773.5|29753.5|802
1598021400000|2020-08-21 14:50:00|29793.1|29773.1|29796.3|29776.3|29802|29782|29784.2|29764.2|795
1598021700000|2020-08-21 14:55:00|29795.9|29775.9|29793.2|29773.2|29798.6|29778.6|29783.7|29763.7|824
1598022000000|2020-08-21 15:00:00|29793.6|29773.6|29805.5|29785.5|29809.8|29789.8|29787.5|29767.5|782
1598022300000|2020-08-21 15:05:00|29805|29785|29802.5|29782.5|29815.6|29795.6|29798.3|29778.3|771
1598022600000|2020-08-21 15:10:00|29802.3|29782.3|29788.3|29768.3|29804|29784|29785.7|29765.7|728
1598022900000|2020-08-21 15:15:00|29788.2|29768.2|29797.6|29777.6|29797.9|29777.9|29779.6|29759.6|623
1598023200000|2020-08-21 15:20:00|29797.3|29777.3|29792.5|29772.5|29799.7|29779.7|29789.8|29769.8|606
1598023500000|2020-08-21 15:25:00|29792.4|29772.4|29774.1|29754.1|29792.6|29772.6|29772.2|29752.2|661
1598023800000|2020-08-21 15:30:00|29774.6|29754.6|29782.9|29762.9|29783.1|29763.1|29755.6|29735.6|679
1598024100000|2020-08-21 15:35:00|29782.2|29762.2|29768.7|29748.7|29783.4|29763.4|29768.1|29748.1|613
1598024400000|2020-08-21 15:40:00|29768.8|29748.8|29788.3|29768.3|29789.5|29769.5|29767.8|29747.8|621
1598024700000|2020-08-21 15:45:00|29788|29768|29798.9|29778.9|29799.8|29779.8|29787.7|29767.7|664
1598025000000|2020-08-21 15:50:00|29797.9|29777.9|29801|29781|29801|29781|29789.7|29769.7|586
1598025300000|2020-08-21 15:55:00|29801.4|29781.4|29800.8|29780.8|29804.2|29784.2|29799.1|29779.1|554
1598025600000|2020-08-21 16:00:00|29801|29781|29836.8|29816.8|29836.8|29816.8|29801|29781|596
1598025900000|2020-08-21 16:05:00|29837.1|29817.1|29831.1|29811.1|29837.3|29817.3|29826.7|29806.7|509
1598026200000|2020-08-21 16:10:00|29830.9|29810.9|29833.4|29813.4|29837.1|29817.1|29828.6|29808.6|466
1598026500000|2020-08-21 16:15:00|29833.7|29813.7|29836.6|29816.6|29838.8|29818.8|29830.3|29810.3|485
1598026800000|2020-08-21 16:20:00|29836.5|29816.5|29833.2|29813.2|29837.9|29817.9|29829.7|29809.7|408
1598027100000|2020-08-21 16:25:00|29833.3|29813.3|29829.1|29809.1|29838.4|29818.4|29826.6|29806.6|477
1598027400000|2020-08-21 16:30:00|29828.8|29808.8|29827.6|29807.6|29831.6|29811.6|29824.4|29804.4|472
1598027700000|2020-08-21 16:35:00|29827.8|29807.8|29842.5|29822.5|29845.8|29825.8|29826|29806|513
1598028000000|2020-08-21 16:40:00|29842.4|29822.4|29833.7|29813.7|29848|29828|29832.1|29812.1|521
1598028300000|2020-08-21 16:45:00|29834.6|29814.6|29816.9|29796.9|29836|29816|29816.4|29796.4|493
1598028600000|2020-08-21 16:50:00|29816|29796|29816.4|29796.4|29822.9|29802.9|29813.1|29793.1|527
1598028900000|2020-08-21 16:55:00|29818|29798|29818|29798|29826.7|29806.7|29814.2|29794.2|568
1598029200000|2020-08-21 17:00:00|29818.6|29798.6|29812|29792|29827|29807|29812|29792|533
1598029500000|2020-08-21 17:05:00|29812.7|29792.7|29815.1|29795.1|29821.6|29801.6|29810.5|29790.5|502
1598029800000|2020-08-21 17:10:00|29815.5|29795.5|29815.1|29795.1|29821.1|29801.1|29812.5|29792.5|523
1598030100000|2020-08-21 17:15:00|29814.9|29794.9|29810.2|29790.2|29815.4|29795.4|29809.5|29789.5|489
1598030400000|2020-08-21 17:20:00|29810.3|29790.3|29814.2|29794.2|29816.1|29796.1|29807.9|29787.9|398
1598030700000|2020-08-21 17:25:00|29814.1|29794.1|29809.5|29789.5|29814.4|29794.4|29808.1|29788.1|441
1598031000000|2020-08-21 17:30:00|29809.4|29789.4|29807.7|29787.7|29813.7|29793.7|29806.2|29786.2|427
1598031300000|2020-08-21 17:35:00|29807.3|29787.3|29810.9|29790.9|29817.1|29797.1|29806.7|29786.7|478
1598031600000|2020-08-21 17:40:00|29810.6|29790.6|29813.6|29793.6|29816.2|29796.2|29806.1|29786.1|404
1598031900000|2020-08-21 17:45:00|29813.3|29793.3|29808.8|29788.8|29817.1|29797.1|29808.5|29788.5|449
1598032200000|2020-08-21 17:50:00|29808.6|29788.6|29791|29771|29809.8|29789.8|29791|29771|487
1598032500000|2020-08-21 17:55:00|29791.3|29771.3|29792.5|29772.5|29801.8|29781.8|29789.1|29769.1|481
1598032800000|2020-08-21 18:00:00|29792.9|29772.9|29796.9|29776.9|29798.8|29778.8|29790.3|29770.3|463
1598033100000|2020-08-21 18:05:00|29797|29777|29796.7|29776.7|29799|29779|29794.9|29774.9|373
1598033400000|2020-08-21 18:10:00|29796.4|29776.4|29795.7|29775.7|29802.9|29782.9|29792.8|29772.8|419
1598033700000|2020-08-21 18:15:00|29796.5|29776.5|29788.2|29768.2|29796.5|29776.5|29782.6|29762.6|461
1598034000000|2020-08-21 18:20:00|29788.4|29768.4|29782.6|29762.6|29788.4|29768.4|29781.6|29761.6|363
1598034300000|2020-08-21 18:25:00|29782.8|29762.8|29784.4|29764.4|29788.3|29768.3|29779.6|29759.6|344
1598034600000|2020-08-21 18:30:00|29785|29765|29784.5|29764.5|29789|29769|29782.1|29762.1|375
1598034900000|2020-08-21 18:35:00|29784.6|29764.6|29786.4|29766.4|29788.9|29768.9|29783|29763|340
1598035200000|2020-08-21 18:40:00|29786.8|29766.8|29790.6|29770.6|29793.1|29773.1|29785.7|29765.7|363
1598035500000|2020-08-21 18:45:00|29790.7|29770.7|29790.4|29770.4|29793.7|29773.7|29790.3|29770.3|366
1598035800000|2020-08-21 18:50:00|29790.3|29770.3|29780.9|29760.9|29792.2|29772.2|29779.5|29759.5|416
1598036100000|2020-08-21 18:55:00|29781.3|29761.3|29780.7|29760.7|29783|29763|29777|29757|433
1598036400000|2020-08-21 19:00:00|29780.9|29760.9|29783|29763|29785.3|29765.3|29776.3|29756.3|460
1598036700000|2020-08-21 19:05:00|29783.1|29763.1|29778.2|29758.2|29787.7|29767.7|29777.2|29757.2|496
1598037000000|2020-08-21 19:10:00|29778.1|29758.1|29771.4|29751.4|29779.3|29759.3|29769|29749|402
1598037300000|2020-08-21 19:15:00|29771.7|29751.7|29773.9|29753.9|29774.2|29754.2|29768.3|29748.3|425
1598037600000|2020-08-21 19:20:00|29773.8|29753.8|29774.8|29754.8|29775.8|29755.8|29769.1|29749.1|335
1598037900000|2020-08-21 19:25:00|29774.9|29754.9|29779.3|29759.3|29781.7|29761.7|29774.5|29754.5|365
1598038200000|2020-08-21 19:30:00|29778.9|29758.9|29782.5|29762.5|29788.8|29768.8|29776|29756|437
1598038500000|2020-08-21 19:35:00|29782.9|29762.9|29785.5|29765.5|29788.7|29768.7|29778.8|29758.8|404
1598038800000|2020-08-21 19:40:00|29785|29765|29779.2|29759.2|29786.8|29766.8|29777.2|29757.2|415
1598039100000|2020-08-21 19:45:00|29779.7|29759.7|29780.9|29760.9|29782.6|29762.6|29775.3|29755.3|459
1598039400000|2020-08-21 19:50:00|29781.2|29761.2|29778.6|29758.6|29782.5|29762.5|29772.8|29752.8|413
1598039700000|2020-08-21 19:55:00|29778.2|29758.2|29772.2|29752.2|29783|29763|29767.6|29747.6|525
1598040000000|2020-08-21 20:00:00|29772.6|29752.6|29787.4|29737.4|29787.9|29753.1|29766.8|29731|475
1598040300000|2020-08-21 20:05:00|29787.7|29737.7|29781.4|29731.4|29788.7|29752.1|29771.2|29731.4|314
1598040600000|2020-08-21 20:10:00|29781.5|29731.5|29782|29732|29784.2|29734.2|29779|29729|319
1598040900000|2020-08-21 20:15:00|29781.9|29731.9|29782|29732|29784|29734|29780.4|29730.4|291
1598041200000|2020-08-21 20:20:00|29781.4|29731.4|29777.5|29727.5|29782.5|29732.5|29777.2|29727.2|258
1598041500000|2020-08-21 20:25:00|29777.4|29727.4|29785.4|29735.4|29793.6|29752.7|29762.9|29727.2|351
1598041800000|2020-08-21 20:30:00|29785.5|29735.5|29785.5|29735.5|29794.4|29756.9|29773.6|29734.5|319
1598042100000|2020-08-21 20:35:00|29785.4|29735.4|29782.1|29732.1|29791.5|29741.5|29780.6|29730.6|213
1598042400000|2020-08-21 20:40:00|29783.6|29733.6|29786.5|29736.5|29795|29745|29781.6|29731.6|252
1598042700000|2020-08-21 20:45:00|29786.7|29736.7|29786.6|29736.6|29793.8|29743.8|29783|29733|348
1598043000000|2020-08-21 20:50:00|29786.5|29736.5|29786.1|29736.1|29805.6|29747|29781.3|29711.3|284
1598043300000|2020-08-21 20:55:00|29784.5|29734.5|29816.7|29706.7|29817.2|29736.3|29778.2|29702.8|275
1598212800000|2020-08-23 20:00:00|29805|29675|29798.4|29663.4|29805|29675|29798.4|29663.4|2
1598213700000|2020-08-23 20:15:00|29791|29656|29767.7|29632.7|29791|29656|29767.7|29632.7|3
1598214300000|2020-08-23 20:25:00|29761|29626|29747.9|29612.9|29761|29626|29747.9|29612.9|2
1598214600000|2020-08-23 20:30:00|29757|29622|29757|29622|29757|29622|29757|29622|1
1598215200000|2020-08-23 20:40:00|29760.5|29625.5|29760.5|29625.5|29760.5|29625.5|29760.5|29625.5|1
1598215500000|2020-08-23 20:45:00|29760|29625|29760|29625|29760|29625|29760|29625|1
1598215800000|2020-08-23 20:50:00|29757|29622|29760|29625|29760|29625|29757|29622|2
1598216100000|2020-08-23 20:55:00|29756.5|29621.5|29766.2|29631.2|29766.2|29631.2|29754.5|29619.5|32
1598216400000|2020-08-23 21:00:00|29760|29625|29766.3|29631.3|29772.6|29637.6|29760|29625|20
1598216700000|2020-08-23 21:05:00|29766.5|29631.5|29751.3|29636.3|29767.5|29639|29751.1|29619.3|65
1598217000000|2020-08-23 21:10:00|29751.7|29636.7|29750|29640|29751.7|29640.5|29741|29626|66
1598217300000|2020-08-23 21:15:00|29750.2|29640.2|29748.7|29638.7|29750.5|29640.5|29748|29638|101
1598217600000|2020-08-23 21:20:00|29749.3|29639.3|29744.5|29634.5|29750.5|29640.5|29742|29632|115
1598217900000|2020-08-23 21:25:00|29743.8|29633.8|29744.3|29634.3|29745.3|29635.3|29741.5|29631.5|92
1598218200000|2020-08-23 21:30:00|29743.5|29633.5|29740.9|29630.9|29745.4|29635.4|29738|29628|140
1598218500000|2020-08-23 21:35:00|29739.6|29629.6|29745.2|29635.2|29745.3|29635.3|29738|29628|121
1598218800000|2020-08-23 21:40:00|29744.9|29634.9|29745.1|29635.1|29766.5|29656.5|29740.1|29630.1|150
1598219100000|2020-08-23 21:45:00|29744.3|29634.3|29745.4|29635.4|29748.7|29638.7|29741.2|29631.2|99
1598219400000|2020-08-23 21:50:00|29745.3|29635.3|29745.2|29635.2|29746.4|29636.4|29741.6|29631.6|175
1598219700000|2020-08-23 21:55:00|29742.2|29632.2|29747.7|29637.7|29753.9|29643.9|29736|29626|196
1598220000000|2020-08-23 22:00:00|29750|29640|29740.3|29630.3|29751.7|29641.7|29734.1|29624.1|652
1598220300000|2020-08-23 22:05:00|29740.4|29630.4|29734|29624|29747.6|29637.6|29732.2|29622.2|653
1598220600000|2020-08-23 22:10:00|29735|29625|29750.2|29640.2|29759.4|29649.4|29730.1|29620.1|555
1598220900000|2020-08-23 22:15:00|29750.7|29640.7|29748.6|29638.6|29752.8|29642.8|29740.5|29630.5|434
1598221200000|2020-08-23 22:20:00|29750.3|29640.3|29746.3|29636.3|29755.4|29645.4|29741.8|29631.8|466
1598221500000|2020-08-23 22:25:00|29748.5|29638.5|29742.8|29632.8|29749.9|29639.9|29728.2|29618.2|425
1598221800000|2020-08-23 22:30:00|29741.4|29631.4|29740.6|29633.1|29760.8|29650.8|29731.7|29621.7|523
1598222100000|2020-08-23 22:35:00|29742.8|29632.8|29747.1|29637.1|29752|29642|29740.9|29630.9|403
1598222400000|2020-08-23 22:40:00|29745.4|29635.4|29749|29639|29751.6|29641.6|29741.6|29631.6|496
1598222700000|2020-08-23 22:45:00|29745.7|29635.7|29751.8|29641.8|29755.3|29645.3|29741.9|29631.9|308
1598223000000|2020-08-23 22:50:00|29751.3|29641.3|29752.7|29642.7|29755.1|29645.1|29745.1|29635.1|362
1598223300000|2020-08-23 22:55:00|29752.6|29642.6|29738.2|29628.2|29755.6|29646.5|29738.2|29628.2|397
1598223600000|2020-08-23 23:00:00|29740.5|29630.5|29751.8|29641.8|29757.2|29647.2|29735.7|29625.7|196
1598223900000|2020-08-23 23:05:00|29755.4|29645.4|29755|29645|29757.1|29647.1|29735.9|29625.9|206
1598224200000|2020-08-23 23:10:00|29751.1|29641.1|29738.7|29634.7|29759.6|29649.6|29734.5|29624.5|193
1598224500000|2020-08-23 23:15:00|29738.6|29634.6|29737.4|29627.4|29759.6|29649.6|29732.2|29622.2|521
1598224800000|2020-08-23 23:20:00|29736|29626|29736|29626|29743.5|29633.5|29734.5|29624.5|495
1598225100000|2020-08-23 23:25:00|29735.3|29625.3|29729.6|29619.6|29740.6|29630.6|29727.1|29617.1|868
1598225400000|2020-08-23 23:30:00|29731.1|29621.1|29733.6|29623.6|29738.1|29628.1|29726.6|29616.6|666
1598225700000|2020-08-23 23:35:00|29734.6|29624.6|29733.8|29623.8|29746.4|29636.4|29731|29621|825
1598226000000|2020-08-23 23:40:00|29732.5|29622.5|29740.9|29630.9|29748.1|29638.1|29732.5|29622.5|362
1598226300000|2020-08-23 23:45:00|29741.4|29631.4|29737.8|29627.8|29748.7|29638.7|29734.2|29624.2|463
1598226600000|2020-08-23 23:50:00|29737.4|29627.4|29746.8|29636.8|29747.8|29637.8|29736.1|29626.1|308
1598226900000|2020-08-23 23:55:00|29746.1|29636.1|29750.9|29640.9|29757.9|29647.9|29737.8|29627.8|727
1598227200000|2020-08-24 00:00:00|29749.9|29639.9|29765.5|29655.5|29769.5|29659.5|29746.2|29636.2|562
1598227500000|2020-08-24 00:05:00|29765.2|29655.2|29784.5|29675.3|29784.9|29681.2|29752.3|29642.3|502
1598227800000|2020-08-24 00:10:00|29782.4|29674.2|29775.1|29722.5|29799.2|29724.8|29772.3|29672.5|602
1598228100000|2020-08-24 00:15:00|29777.5|29721.3|29767.3|29717.3|29791.3|29724.2|29761.4|29698.5|616
1598228400000|2020-08-24 00:20:00|29768.4|29718.4|29771.6|29721.6|29778.2|29725.2|29766.9|29713.1|614
1598228700000|2020-08-24 00:25:00|29775.3|29717.8|29773.6|29723.6|29783.6|29727.6|29769.5|29715.5|562
1598229000000|2020-08-24 00:30:00|29773.4|29723.4|29775.8|29725.8|29780.2|29726.6|29771.5|29717.2|520
1598229300000|2020-08-24 00:35:00|29780.7|29726.9|29784.6|29734.6|29791|29738.3|29772.8|29721.1|563
1598229600000|2020-08-24 00:40:00|29785|29732.3|29771.4|29721.4|29788.1|29738.1|29769.6|29719.6|608
1598229900000|2020-08-24 00:45:00|29771|29721|29774.2|29724.2|29774.6|29724.6|29769.6|29719.6|530
1598230200000|2020-08-24 00:50:00|29772.7|29723.3|29774.3|29724.3|29780.8|29727.2|29771.4|29718.3|639
1598230500000|2020-08-24 00:55:00|29774.9|29724.9|29779.4|29729.4|29781.3|29731.3|29773.1|29723.1|583
1598230800000|2020-08-24 01:00:00|29779.5|29729.5|29782.5|29732.5|29784.3|29734.3|29773.1|29723.1|577
1598231100000|2020-08-24 01:05:00|29782.3|29731|29774.6|29724.6|29783.8|29733.8|29771.9|29721.9|557
1598231400000|2020-08-24 01:10:00|29774.3|29724.3|29769.5|29719.5|29776.2|29726.2|29768.3|29718.3|590
1598231700000|2020-08-24 01:15:00|29769.7|29719.7|29759.4|29709.4|29770.5|29720.5|29758.7|29708.3|514
1598232000000|2020-08-24 01:20:00|29759.2|29709.2|29759|29709|29762.1|29712.1|29755.5|29705.5|466
1598232300000|2020-08-24 01:25:00|29758.8|29708.8|29758.8|29708.8|29762.4|29712.4|29750.2|29700.2|385
1598232600000|2020-08-24 01:30:00|29759.2|29709.2|29751.6|29701.6|29760|29710|29751.5|29701.5|490
1598232900000|2020-08-24 01:35:00|29751.7|29701.7|29754.5|29704.5|29759.3|29709.3|29751.7|29701.7|377
1598233200000|2020-08-24 01:40:00|29754.4|29704.4|29763.2|29713.2|29763.5|29713.5|29752.8|29702.8|435
1598233500000|2020-08-24 01:45:00|29763.1|29713.1|29765.1|29715.1|29767.5|29717.5|29758.8|29708.8|428
1598233800000|2020-08-24 01:50:00|29764.8|29714.8|29762.5|29712.5|29766|29716|29760.6|29710.6|376
1598234100000|2020-08-24 01:55:00|29762.7|29712.7|29761|29711|29763.8|29713.8|29758.1|29708.1|287
1598234400000|2020-08-24 02:00:00|29760.5|29710.5|29761.2|29711.2|29763.8|29713.8|29758|29708|401
1598234700000|2020-08-24 02:05:00|29761|29711|29762.4|29712.4|29766.3|29716.3|29760.2|29710.2|345
1598235000000|2020-08-24 02:10:00|29762.2|29712.2|29755.7|29705.7|29763.5|29713.5|29754.8|29704.8|383
1598235300000|2020-08-24 02:15:00|29755.6|29705.6|29762.2|29712.2|29764.3|29714.3|29754.8|29704.8|370
1598235600000|2020-08-24 02:20:00|29760.7|29710.7|29762.5|29712.5|29764.9|29714.9|29759.9|29709.9|355
1598235900000|2020-08-24 02:25:00|29762.6|29712.6|29762.8|29712.8|29765.4|29715.4|29760.8|29710.8|314
1598236200000|2020-08-24 02:30:00|29762.9|29712.9|29762.3|29712.3|29763.6|29713.6|29758.9|29708.9|313
1598236500000|2020-08-24 02:35:00|29762.2|29712.2|29770.9|29720.9|29770.9|29720.9|29760.7|29710.7|400
1598236800000|2020-08-24 02:40:00|29770.4|29720.4|29769.5|29719.5|29772.9|29722.9|29767.8|29717.8|375
1598237100000|2020-08-24 02:45:00|29769.7|29719.7|29774.9|29724.9|29776.7|29726.7|29768.6|29718.6|404
1598237400000|2020-08-24 02:50:00|29775|29725|29786.4|29736.4|29788.1|29738.1|29773.8|29723.8|526
1598237700000|2020-08-24 02:55:00|29786.5|29736.5|29789.4|29739.4|29791|29741|29783.2|29733.2|541
1598238000000|2020-08-24 03:00:00|29789.1|29739.1|29784.1|29734.1|29789.7|29739.7|29782.9|29732.9|538
1598238300000|2020-08-24 03:05:00|29783.8|29733.8|29784.3|29734.3|29785.8|29735.8|29780|29730|520
1598238600000|2020-08-24 03:10:00|29783.7|29733.7|29781.7|29731.7|29785.7|29735.7|29779.8|29729.8|508
1598238900000|2020-08-24 03:15:00|29781.1|29731.1|29785.2|29735.2|29786.5|29736.5|29778.7|29728.7|495
1598239200000|2020-08-24 03:20:00|29784.6|29734.6|29783.2|29733.2|29788.3|29738.3|29781|29731|435
1598239500000|2020-08-24 03:25:00|29783.7|29733.7|29788.6|29736.4|29791.9|29738.2|29782.5|29728.6|458
1598239800000|2020-08-24 03:30:00|29788.5|29736.5|29792|29741.2|29793.3|29741.3|29785.6|29731.7|535
1598240100000|2020-08-24 03:35:00|29791.1|29741.1|29795.6|29745.6|29798.8|29746.1|29789.3|29730.6|517
1598240400000|2020-08-24 03:40:00|29794.7|29744.7|29806.1|29756.1|29806.5|29756.5|29793.1|29743.1|576
1598240700000|2020-08-24 03:45:00|29806.3|29756.3|29794.6|29744.6|29806.7|29756.7|29792.6|29738.5|496
1598241000000|2020-08-24 03:50:00|29795|29745|29794.7|29744.7|29798.9|29748.6|29793.5|29742.2|386
1598241300000|2020-08-24 03:55:00|29794.6|29744.6|29799.4|29749.4|29799.5|29749.5|29792.8|29742.8|490
1598241600000|2020-08-24 04:00:00|29798.5|29748.5|29795|29745|29799.9|29749.9|29794.6|29744.6|425
1598241900000|2020-08-24 04:05:00|29796.1|29746.1|29790.4|29740.4|29797.2|29747.2|29789.6|29739.6|545
1598242200000|2020-08-24 04:10:00|29790.7|29740.7|29789.5|29739.5|29795.1|29745.1|29785.3|29735.3|614
1598242500000|2020-08-24 04:15:00|29789.1|29739.1|29791.1|29741.1|29793.5|29743.5|29787.6|29737.6|573
1598242800000|2020-08-24 04:20:00|29791.4|29741.4|29792.3|29742.3|29794|29744|29787.7|29737.7|590
1598243100000|2020-08-24 04:25:00|29793.2|29743.2|29789.1|29739.1|29794.5|29744.5|29786.9|29736.9|635
1598243400000|2020-08-24 04:30:00|29788.5|29738.5|29787.5|29737.5|29789.9|29739.9|29774.3|29724.3|640
1598243700000|2020-08-24 04:35:00|29787.9|29737.9|29787.2|29737.2|29797.4|29757.6|29776.7|29731.2|381
1598244000000|2020-08-24 04:40:00|29786.9|29736.9|29788.5|29738.5|29791.2|29741.2|29782.1|29732.1|384
1598244300000|2020-08-24 04:45:00|29767.9|29747.9|29789.5|29739.5|29790.4|29747.9|29767.9|29733|294
1598244600000|2020-08-24 04:50:00|29789.4|29739.4|29794.6|29744.6|29795|29752.6|29772.6|29736.7|267
1598244900000|2020-08-24 04:55:00|29794.9|29744.9|29787.1|29737.1|29795.7|29745.7|29786.3|29736.3|307
1598245200000|2020-08-24 05:00:00|29786.6|29736.6|29775.1|29755.1|29790.8|29755.8|29768.9|29734.8|319
1598245500000|2020-08-24 05:05:00|29774|29754|29772.4|29752.4|29787.7|29757.4|29770.8|29737.7|349
1598245800000|2020-08-24 05:10:00|29772.3|29752.3|29780|29760|29798.9|29761.6|29770.7|29742.9|333
1598246100000|2020-08-24 05:15:00|29780.6|29760.6|29778.6|29758.6|29800.1|29765.8|29777|29746.9|319
1598246400000|2020-08-24 05:20:00|29792.8|29742.8|29791.6|29741.6|29793.6|29758.8|29773.6|29738.9|218
1598246700000|2020-08-24 05:25:00|29792.1|29742.1|29767.4|29747.4|29793.5|29757.5|29765.8|29730.7|243
1598247000000|2020-08-24 05:30:00|29766.3|29746.3|29779.3|29729.3|29786.6|29752.5|29761.5|29725|433
1598247300000|2020-08-24 05:35:00|29779.1|29729.1|29776.6|29726.6|29779.8|29744|29757.5|29722.8|385
1598247600000|2020-08-24 05:40:00|29776.7|29726.7|29760.3|29740.3|29777.3|29742.9|29757.2|29722.4|367
1598247900000|2020-08-24 05:45:00|29760.4|29740.4|29765|29745|29766.5|29746.5|29758.8|29738.8|431
1598248200000|2020-08-24 05:50:00|29765.2|29745.2|29759.6|29739.6|29782.8|29746.8|29759.5|29726.1|305
1598248500000|2020-08-24 05:55:00|29759.3|29739.3|29765|29715|29771.3|29741.1|29753|29714.7|398
1598248800000|2020-08-24 06:00:00|29760.2|29710.2|29747.8|29727.8|29765.7|29732.8|29736.4|29704|619
1598249100000|2020-08-24 06:05:00|29747.9|29727.9|29751.5|29731.5|29767|29733.8|29747.5|29713.7|486
1598249400000|2020-08-24 06:10:00|29750|29730|29759|29739|29766|29739|29745.3|29714.2|453
1598249700000|2020-08-24 06:15:00|29759.2|29739.2|29755.9|29735.9|29780.2|29749.1|29751.9|29724|608
1598250000000|2020-08-24 06:20:00|29758|29738|29753.8|29733.8|29774.5|29747.6|29746.9|29715.4|636
1598250300000|2020-08-24 06:25:00|29754|29734|29736|29716|29770.5|29737.7|29734.1|29714.1|604
1598250600000|2020-08-24 06:30:00|29736.1|29716.1|29741.5|29721.5|29746.8|29726.8|29732.5|29712.5|562
1598250900000|2020-08-24 06:35:00|29742.1|29722.1|29741.3|29721.3|29750.1|29730.1|29736.7|29716.7|486
1598251200000|2020-08-24 06:40:00|29741.2|29721.2|29729|29709|29746.5|29726.5|29717.3|29697.3|571
1598251500000|2020-08-24 06:45:00|29728.8|29708.8|29724.6|29704.6|29732.2|29712.2|29717|29697|656
1598251800000|2020-08-24 06:50:00|29724.1|29704.1|29731.8|29711.8|29731.8|29711.8|29716.9|29696.9|485
1598252100000|2020-08-24 06:55:00|29730.8|29710.8|29715.7|29695.7|29732.9|29712.9|29706.4|29686.4|629
1598252400000|2020-08-24 07:00:00|29716.2|29696.2|29726.5|29706.5|29726.7|29706.7|29699.8|29679.8|798
1598252700000|2020-08-24 07:05:00|29727.1|29707.1|29751.3|29731.3|29791.8|29759.9|29725.1|29705.1|761
1598253000000|2020-08-24 07:10:00|29751.2|29731.2|29733.7|29713.7|29756.6|29736.6|29728.8|29708.8|774
1598253300000|2020-08-24 07:15:00|29733.6|29713.6|29746.1|29726.1|29748.1|29728.1|29731.1|29711.1|620
1598253600000|2020-08-24 07:20:00|29745.6|29725.6|29747.8|29727.8|29750|29730|29741.3|29721.3|614
1598253900000|2020-08-24 07:25:00|29748.1|29728.1|29764.3|29744.3|29768.6|29748.6|29742.6|29722.6|771
1598254200000|2020-08-24 07:30:00|29764.9|29744.9|29743.2|29723.2|29764.9|29744.9|29737.6|29717.6|767
1598254500000|2020-08-24 07:35:00|29743.4|29723.4|29755|29735|29756.1|29736.1|29733.7|29713.7|607
1598254800000|2020-08-24 07:40:00|29755.3|29735.3|29757.5|29737.5|29770.9|29750.9|29752.8|29732.8|571
1598255100000|2020-08-24 07:45:00|29757.1|29737.1|29751.8|29731.8|29761.9|29741.9|29745.4|29725.4|608
1598255400000|2020-08-24 07:50:00|29751.6|29731.6|29760.9|29740.9|29764.5|29744.5|29744.2|29724.2|582
1598255700000|2020-08-24 07:55:00|29761|29741|29770.8|29750.8|29779.9|29759.9|29758.1|29738.1|680
1598256000000|2020-08-24 08:00:00|29771|29751|29768.7|29748.7|29771.6|29751.6|29762.8|29742.8|663
1598256300000|2020-08-24 08:05:00|29768.6|29748.6|29756.2|29736.2|29777.8|29757.8|29750.8|29730.8|644
1598256600000|2020-08-24 08:10:00|29756.9|29736.9|29750.1|29730.1|29762.3|29742.3|29748.6|29728.6|784
1598256900000|2020-08-24 08:15:00|29751|29731|29759.1|29739.1|29766.4|29746.4|29746.7|29726.7|724
1598257200000|2020-08-24 08:20:00|29759.2|29739.2|29751.4|29731.4|29764.1|29744.1|29750.8|29730.8|686
1598257500000|2020-08-24 08:25:00|29751.3|29731.3|29748.3|29728.3|29752.7|29732.7|29743.4|29723.4|640
1598257800000|2020-08-24 08:30:00|29747.8|29727.8|29760|29740|29762.1|29742.1|29746.2|29726.2|650
1598258100000|2020-08-24 08:35:00|29760.1|29740.1|29752.2|29732.2|29762.7|29742.7|29745.1|29725.1|727
1598258400000|2020-08-24 08:40:00|29751.1|29731.1|29772.7|29752.7|29775.4|29755.4|29748.8|29728.8|643
1598258700000|2020-08-24 08:45:00|29772.9|29752.9|29753|29733|29775|29755|29748.4|29728.4|681
1598259000000|2020-08-24 08:50:00|29753.2|29733.2|29758.8|29738.8|29762|29742|29751.2|29731.2|729
1598259300000|2020-08-24 08:55:00|29758.2|29738.2|29775.1|29755.1|29775.1|29755.1|29755.5|29735.5|818
1598259600000|2020-08-24 09:00:00|29775.3|29755.3|29764.4|29744.4|29775.3|29755.3|29759.8|29739.8|629
1598259900000|2020-08-24 09:05:00|29764.8|29744.8|29761.9|29741.9|29768.8|29748.8|29758.6|29738.6|542
1598260200000|2020-08-24 09:10:00|29761.7|29741.7|29767.1|29747.1|29769.6|29749.6|29757.2|29737.2|492
1598260500000|2020-08-24 09:15:00|29767.5|29747.5|29747.3|29727.3|29771.4|29751.4|29745.9|29725.9|627
1598260800000|2020-08-24 09:20:00|29747.4|29727.4|29744.2|29724.2|29750.1|29730.1|29740.3|29720.3|573
1598261100000|2020-08-24 09:25:00|29743.9|29723.9|29739.6|29719.6|29748.7|29728.7|29739.2|29719.2|498
1598261400000|2020-08-24 09:30:00|29740|29720|29742.4|29722.4|29748|29728|29736.4|29716.4|575
1598261700000|2020-08-24 09:35:00|29742.3|29722.3|29734.8|29714.8|29743.7|29723.7|29734.8|29714.8|580
1598262000000|2020-08-24 09:40:00|29735.1|29715.1|29729|29709|29736.1|29716.1|29721.5|29701.5|747
1598262300000|2020-08-24 09:45:00|29728.4|29708.4|29729.2|29709.2|29733|29713|29725.4|29705.4|552
1598262600000|2020-08-24 09:50:00|29728.8|29708.8|29727.7|29707.7|29731.9|29711.9|29725.4|29705.4|477
1598262900000|2020-08-24 09:55:00|29727.6|29707.6|29736.4|29716.4|29737.8|29717.8|29726.5|29706.5|462
1598263200000|2020-08-24 10:00:00|29736.5|29716.5|29739|29719|29740.3|29720.3|29731.4|29711.4|579
1598263500000|2020-08-24 10:05:00|29739.3|29719.3|29744.7|29724.7|29747.3|29727.3|29729.8|29709.8|592
1598263800000|2020-08-24 10:10:00|29744.6|29724.6|29742.7|29722.7|29752.1|29732.1|29734.2|29714.2|495
1598264100000|2020-08-24 10:15:00|29742.8|29722.8|29740.8|29720.8|29748.2|29728.2|29739.9|29719.9|460
1598264400000|2020-08-24 10:20:00|29740.4|29720.4|29739.2|29719.2|29745|29725|29736.3|29716.3|539
1598264700000|2020-08-24 10:25:00|29738.7|29718.7|29727.9|29707.9|29740|29720|29726.6|29706.6|460
1598265000000|2020-08-24 10:30:00|29727.3|29707.3|29725.7|29705.7|29735.9|29715.9|29725.3|29705.3|453
1598265300000|2020-08-24 10:35:00|29726|29706|29726.9|29706.9|29728.2|29708.2|29716.5|29696.5|520
1598265600000|2020-08-24 10:40:00|29726.8|29706.8|29740.5|29720.5|29744.8|29724.8|29724.1|29704.1|567
1598265900000|2020-08-24 10:45:00|29740.8|29720.8|29745.7|29725.7|29750.5|29730.5|29740.8|29720.8|536
1598266200000|2020-08-24 10:50:00|29745.1|29725.1|29735.2|29715.2|29749.2|29729.2|29715.1|29695.1|633
1598266500000|2020-08-24 10:55:00|29735.4|29715.4|29736.5|29716.5|29737.3|29717.3|29714.2|29694.2|521
1598266800000|2020-08-24 11:00:00|29735.9|29715.9|29739.7|29719.7|29742.5|29722.5|29735.5|29715.5|679
1598267100000|2020-08-24 11:05:00|29739.6|29719.6|29723.4|29703.4|29741.6|29721.6|29723.4|29703.4|548
1598267400000|2020-08-24 11:10:00|29723.3|29703.3|29679|29659|29726.4|29706.4|29671.6|29645.4|752
1598267700000|2020-08-24 11:15:00|29678.4|29658.4|29677.9|29657.9|29681.2|29661.2|29671|29651|704
1598268000000|2020-08-24 11:20:00|29678|29658|29694.2|29674.2|29718|29692.8|29677.5|29657.5|769
1598268300000|2020-08-24 11:25:00|29694.4|29674.4|29690.5|29670.5|29697|29677|29683.6|29663.6|566
1598268600000|2020-08-24 11:30:00|29690.6|29670.6|29697.5|29677.5|29699.9|29679.9|29685.2|29665.2|487
1598268900000|2020-08-24 11:35:00|29697.4|29677.4|29701|29681|29703.9|29683.9|29693.9|29673.9|435
1598269200000|2020-08-24 11:40:00|29701.1|29681.1|29699|29679|29702.6|29682.6|29693.3|29673.3|533
1598269500000|2020-08-24 11:45:00|29698.9|29678.9|29697.5|29677.5|29702.3|29682.3|29695.2|29675.2|610
1598269800000|2020-08-24 11:50:00|29697.8|29677.8|29666.2|29646.2|29697.8|29677.8|29665.2|29645.2|532
1598270100000|2020-08-24 11:55:00|29666.1|29646.1|29664.8|29644.8|29671.9|29651.9|29659.2|29639.2|589
1598270400000|2020-08-24 12:00:00|29665.4|29645.4|29644.7|29624.7|29665.4|29645.4|29639.5|29619.5|709
1598270700000|2020-08-24 12:05:00|29645.3|29625.3|29645.6|29625.6|29647.5|29627.5|29637.2|29617.2|740
1598271000000|2020-08-24 12:10:00|29645.5|29625.5|29626|29606|29652.1|29632.1|29624.7|29599.5|686
1598271300000|2020-08-24 12:15:00|29625.1|29605.1|29634.3|29614.3|29644.2|29624.2|29617.8|29597.8|719
1598271600000|2020-08-24 12:20:00|29634.7|29614.7|29646.4|29626.4|29646.8|29626.8|29634.7|29614.7|673
1598271900000|2020-08-24 12:25:00|29645.9|29625.9|29646.8|29626.8|29652.1|29632.1|29638.2|29618.2|545
1598272200000|2020-08-24 12:30:00|29646.5|29626.5|29655.7|29635.7|29657.1|29637.1|29643.5|29623.5|570
1598272500000|2020-08-24 12:35:00|29655.8|29635.8|29664.5|29644.5|29665.4|29645.4|29653|29633|642
1598272800000|2020-08-24 12:40:00|29664.3|29644.3|29660.4|29640.4|29669.8|29649.8|29657.1|29637.1|657
1598273100000|2020-08-24 12:45:00|29660.6|29640.6|29648.5|29628.5|29667.3|29647.3|29642.7|29622.7|640
1598273400000|2020-08-24 12:50:00|29648.4|29628.4|29643.1|29623.1|29651.1|29631.1|29638.1|29618.1|663
1598273700000|2020-08-24 12:55:00|29643|29623|29643.4|29623.4|29644.3|29624.3|29636.2|29616.2|612
1598274000000|2020-08-24 13:00:00|29643.8|29623.8|29661.5|29641.5|29663.6|29643.6|29636.9|29616.9|660
1598274300000|2020-08-24 13:05:00|29661.8|29641.8|29665.4|29645.4|29669|29649|29650.3|29630.3|740
1598274600000|2020-08-24 13:10:00|29665.6|29645.6|29672.5|29652.5|29673.9|29653.9|29664.2|29644.2|617
1598274900000|2020-08-24 13:15:00|29673.3|29653.3|29664|29644|29676.1|29656.1|29660|29640|646
1598275200000|2020-08-24 13:20:00|29663.9|29643.9|29652.7|29632.7|29668.7|29648.7|29649.2|29629.2|626
1598275500000|2020-08-24 13:25:00|29652.3|29632.3|29653.1|29633.1|29653.8|29633.8|29647.9|29627.9|459
1598275800000|2020-08-24 13:30:00|29654.2|29634.2|29674.9|29654.9|29680.2|29660.2|29653.8|29633.8|761
1598276100000|2020-08-24 13:35:00|29675.8|29655.8|29675.8|29655.8|29683.6|29663.6|29672.9|29652.9|766
1598276400000|2020-08-24 13:40:00|29677.3|29657.3|29689.3|29669.3|29694.9|29674.9|29676.2|29656.2|769
1598276700000|2020-08-24 13:45:00|29689.2|29669.2|29667.9|29647.9|29689.6|29669.6|29667.4|29647.4|770
1598277000000|2020-08-24 13:50:00|29667.7|29647.7|29684.7|29664.7|29687.7|29667.7|29664.8|29644.8|750
1598277300000|2020-08-24 13:55:00|29682.5|29662.5|29694.8|29674.8|29696|29676|29676|29656|800
1598277600000|2020-08-24 14:00:00|29694.5|29674.5|29690.3|29670.3|29702.8|29682.8|29688.7|29668.7|845
1598277900000|2020-08-24 14:05:00|29690.5|29670.5|29688.1|29668.1|29692.9|29672.9|29681.2|29661.2|757
1598278200000|2020-08-24 14:10:00|29688.3|29668.3|29681.3|29661.3|29692.3|29672.3|29675.2|29655.2|714
1598278500000|2020-08-24 14:15:00|29680.3|29660.3|29689.9|29669.9|29693.8|29673.8|29680.3|29660.3|699
1598278800000|2020-08-24 14:20:00|29689.8|29669.8|29686.9|29666.9|29695.4|29675.4|29683.4|29663.4|709
1598279100000|2020-08-24 14:25:00|29687.5|29667.5|29699.6|29679.6|29700.4|29680.4|29682.8|29662.8|723
1598279400000|2020-08-24 14:30:00|29699.4|29679.4|29707.4|29687.4|29709.1|29689.1|29697.4|29677.4|706
1598279700000|2020-08-24 14:35:00|29708.4|29688.4|29708.5|29688.5|29719.3|29699.3|29704.2|29684.2|752
1598280000000|2020-08-24 14:40:00|29708.7|29688.7|29728.4|29708.4|29734.3|29714.3|29698.9|29678.9|819
1598280300000|2020-08-24 14:45:00|29728.3|29708.3|29733.6|29713.6|29739.3|29719.3|29723.2|29703.2|746
1598280600000|2020-08-24 14:50:00|29733.3|29713.3|29725.8|29705.8|29739.2|29719.2|29714.3|29694.3|805
1598280900000|2020-08-24 14:55:00|29724.8|29704.8|29761.1|29741.1|29778|29758|29724.8|29704.8|900
1598281200000|2020-08-24 15:00:00|29759.9|29739.9|29797.4|29777.4|29798.6|29778.6|29756.3|29736.3|821
1598281500000|2020-08-24 15:05:00|29798.6|29778.6|29809.4|29789.4|29809.9|29789.9|29791.1|29771.1|729
1598281800000|2020-08-24 15:10:00|29809.5|29789.5|29817.6|29797.6|29819.3|29799.3|29803.2|29783.2|744
1598282100000|2020-08-24 15:15:00|29817.3|29797.3|29815.5|29795.5|29820.7|29800.7|29806.2|29786.2|650
1598282400000|2020-08-24 15:20:00|29816.3|29796.3|29824.6|29804.6|29826.3|29806.3|29812|29792|676
1598282700000|2020-08-24 15:25:00|29824.3|29804.3|29828.1|29808.1|29841.7|29821.7|29823.3|29803.3|721
1598283000000|2020-08-24 15:30:00|29827.8|29807.8|29828.6|29808.6|29834.9|29814.9|29817.9|29797.9|693
1598283300000|2020-08-24 15:35:00|29827.9|29807.9|29828.6|29808.6|29835|29815|29825.1|29805.1|632
1598283600000|2020-08-24 15:40:00|29828.2|29808.2|29826.2|29806.2|29833.2|29813.2|29817.6|29797.6|608
1598283900000|2020-08-24 15:45:00|29826.3|29806.3|29826.8|29806.8|29828.7|29808.7|29822.1|29802.1|505
1598284200000|2020-08-24 15:50:00|29828|29808|29820.7|29800.7|29831.3|29811.3|29819.2|29799.2|533
1598284500000|2020-08-24 15:55:00|29819.5|29799.5|29821.3|29801.3|29830|29810|29817.9|29797.9|519
1598284800000|2020-08-24 16:00:00|29823.4|29803.4|29823.6|29803.6|29842.2|29822.2|29822.2|29802.2|665
1598285100000|2020-08-24 16:05:00|29823.7|29803.7|29821.8|29801.8|29828.5|29808.5|29820.5|29800.5|514
1598285400000|2020-08-24 16:10:00|29821.7|29801.7|29815.7|29795.7|29825.2|29805.2|29813.6|29793.6|537
1598285700000|2020-08-24 16:15:00|29815.5|29795.5|29817.7|29797.7|29819.5|29799.5|29813.9|29793.9|448
1598286000000|2020-08-24 16:20:00|29815|29795|29817|29797|29818.4|29798.4|29813.4|29793.4|466
1598286300000|2020-08-24 16:25:00|29816.7|29796.7|29825.4|29805.4|29830.3|29810.3|29815.7|29795.7|488
1598286600000|2020-08-24 16:30:00|29825.2|29805.2|29834|29814|29837.4|29817.4|29824.6|29804.6|497
1598286900000|2020-08-24 16:35:00|29832.1|29812.1|29832.3|29812.3|29834.9|29814.9|29826.1|29806.1|533
1598287200000|2020-08-24 16:40:00|29832.6|29812.6|29844.1|29824.1|29851.7|29831.7|29828.6|29808.6|541
1598287500000|2020-08-24 16:45:00|29843.9|29823.9|29837.6|29817.6|29845.2|29825.2|29834.8|29814.8|494
1598287800000|2020-08-24 16:50:00|29837.3|29817.3|29835.7|29815.7|29839.9|29819.9|29828.9|29808.9|559
1598288100000|2020-08-24 16:55:00|29835.5|29815.5|29836.3|29816.3|29839.8|29819.8|29833.5|29813.5|647
1598288400000|2020-08-24 17:00:00|29836.1|29816.1|29827.4|29807.4|29837.6|29817.6|29819.4|29799.4|548
1598288700000|2020-08-24 17:05:00|29827.7|29807.7|29828.3|29808.3|29831.1|29811.1|29824.8|29804.8|443
1598289000000|2020-08-24 17:10:00|29828|29808|29830.6|29810.6|29836.7|29816.7|29826.5|29806.5|448
1598289300000|2020-08-24 17:15:00|29830.1|29810.1|29840.4|29820.4|29842.9|29822.9|29827.1|29807.1|492
1598289600000|2020-08-24 17:20:00|29840.3|29820.3|29837.8|29817.8|29846.6|29826.6|29834.1|29814.1|460
1598289900000|2020-08-24 17:25:00|29837.6|29817.6|29826.9|29806.9|29837.7|29817.7|29825.4|29805.4|454
1598290200000|2020-08-24 17:30:00|29827.7|29807.7|29838.1|29818.1|29838.5|29818.5|29826.9|29806.9|465
1598290500000|2020-08-24 17:35:00|29838.5|29818.5|29837.6|29817.6|29842|29822|29833.7|29813.7|474
1598290800000|2020-08-24 17:40:00|29837.4|29817.4|29842.6|29822.6|29844.1|29824.1|29834.4|29814.4|506
1598291100000|2020-08-24 17:45:00|29843.4|29823.4|29846.8|29826.8|29851.9|29831.9|29841.9|29821.9|505
1598291400000|2020-08-24 17:50:00|29846.7|29826.7|29852.5|29832.5|29857.2|29837.2|29843.3|29823.3|477
1598291700000|2020-08-24 17:55:00|29852.4|29832.4|29859.2|29839.2|29860.7|29840.7|29847.7|29827.7|481
1598292000000|2020-08-24 18:00:00|29860.1|29840.1|29850.6|29830.6|29860.2|29840.1|29846.9|29810.2|398
1598292300000|2020-08-24 18:05:00|29850.5|29830.5|29855.9|29835.9|29855.9|29835.9|29849.8|29829.8|333
1598292600000|2020-08-24 18:10:00|29855.8|29835.8|29849.6|29829.6|29858.5|29838.1|29846.3|29808.5|378
1598292900000|2020-08-24 18:15:00|29849.3|29829.3|29848|29828|29851|29831|29845.5|29825.5|341
1598293200000|2020-08-24 18:20:00|29847.9|29827.9|29858.6|29838.6|29860.4|29840.4|29847.9|29827.9|450
1598293500000|2020-08-24 18:25:00|29858.8|29838.8|29849.6|29829.6|29860.9|29840.9|29849.6|29829.6|361
1598293800000|2020-08-24 18:30:00|29850.5|29830.5|29847.1|29827.1|29853.4|29833.4|29841.8|29821.8|398
1598294100000|2020-08-24 18:35:00|29848.1|29828.1|29848.4|29828.4|29853.1|29833.1|29844.3|29824.3|397
1598294400000|2020-08-24 18:40:00|29848.6|29828.6|29846.8|29826.8|29864.4|29836|29845.4|29814.2|386
1598294700000|2020-08-24 18:45:00|29847.2|29827.2|29855|29835|29859.1|29839.1|29844.4|29824.4|372
1598295000000|2020-08-24 18:50:00|29855.1|29835.1|29858.4|29838.4|29861|29841|29855.1|29835.1|414
1598295300000|2020-08-24 18:55:00|29858|29838|29860.4|29840.4|29862.4|29842.4|29855.5|29835.5|469
1598295600000|2020-08-24 19:00:00|29860.7|29840.7|29863.2|29843.2|29864.7|29844.7|29857.8|29837.8|474
1598295900000|2020-08-24 19:05:00|29863.1|29843.1|29870.6|29850.6|29873.9|29853.9|29861.5|29841.5|474
1598296200000|2020-08-24 19:10:00|29870.1|29850.1|29873.3|29853.3|29874.6|29854.6|29870|29850|407
1598296500000|2020-08-24 19:15:00|29872.9|29852.9|29873.9|29853.9|29878.1|29858.1|29869.3|29849.3|373
1598296800000|2020-08-24 19:20:00|29873.4|29853.4|29856.5|29836.5|29874.2|29854.2|29855.6|29835.6|474
1598297100000|2020-08-24 19:25:00|29857.1|29837.1|29857.8|29837.8|29862|29842|29855.8|29835.8|358
1598297400000|2020-08-24 19:30:00|29858.1|29838.1|29860.5|29840.5|29861.8|29841.8|29857.3|29837.3|308
1598297700000|2020-08-24 19:35:00|29860.4|29840.4|29859.6|29839.6|29861.8|29841.8|29848.8|29828.8|432
1598298000000|2020-08-24 19:40:00|29859.8|29839.8|29874.9|29854.9|29884.9|29864.9|29858.7|29838.7|448
1598298300000|2020-08-24 19:45:00|29875|29855|29883.9|29863.9|29888.8|29868.8|29874.7|29854.7|397
1598298600000|2020-08-24 19:50:00|29883.7|29863.7|29878.2|29858.2|29883.7|29863.7|29874.3|29854.3|494
1598298900000|2020-08-24 19:55:00|29875.6|29855.6|29870|29850|29879.1|29859.1|29869.9|29849.9|480
1598299200000|2020-08-24 20:00:00|29870.2|29850.2|29877.8|29857.8|29881|29861|29869.1|29849.1|446
1598299500000|2020-08-24 20:05:00|29877.5|29857.5|29898.4|29848.4|29900.8|29865.9|29876|29846.6|327
1598299800000|2020-08-24 20:10:00|29882.8|29862.8|29892.6|29872.6|29912.5|29875.1|29881.1|29851.2|380
1598300100000|2020-08-24 20:15:00|29892.5|29872.5|29893.5|29873.5|29895.4|29875.4|29891.3|29871.3|252
1598300400000|2020-08-24 20:20:00|29893.8|29873.8|29890|29870|29896.6|29876.6|29889.5|29869.5|247
1598300700000|2020-08-24 20:25:00|29889.8|29869.8|29893.1|29873.1|29893.1|29873.1|29888|29868|280
1598301000000|2020-08-24 20:30:00|29889.1|29869.1|29892|29872|29910.3|29876.8|29885.5|29851.6|335
1598301300000|2020-08-24 20:35:00|29891.7|29871.7|29901.4|29851.4|29908.3|29872.9|29879.7|29848.2|316
1598301600000|2020-08-24 20:40:00|29900.8|29850.8|29887.8|29867.8|29905.1|29869.3|29881.8|29847|273
1598301900000|2020-08-24 20:45:00|29887.5|29867.5|29904.5|29854.5|29907|29870.2|29879.9|29847|311
1598302200000|2020-08-24 20:50:00|29904.1|29854.1|29895.8|29845.8|29905.5|29867.1|29880.6|29843.6|358
1598302500000|2020-08-24 20:55:00|29897.9|29847.9|29880|29830|29914|29856.9|29877.5|29827.5|414
1598302800000|2020-08-24 21:00:00|29879.6|29821.2|29879.7|29819.9|29900.2|29829.6|29869.9|29803.5|92
1598303100000|2020-08-24 21:05:00|29878.3|29822|29899.5|29821|29919.5|29831.7|29871|29810.6|174
1598303400000|2020-08-24 21:10:00|29896.5|29823.6|29880.3|29830.3|29916.5|29834.3|29872.9|29810.7|263
1598303700000|2020-08-24 21:15:00|29880.1|29830.1|29907|29808.1|29918.3|29840.7|29874|29794.1|300
1598304000000|2020-08-24 21:20:00|29908.7|29806.6|29880.9|29827.5|29925.2|29835.4|29880.9|29801.2|193
1598304300000|2020-08-24 21:25:00|29880.8|29826.8|29894.8|29824.7|29917.8|29835.9|29880.8|29807.5|171
1598304600000|2020-08-24 21:30:00|29895.4|29822.8|29880.5|29830.5|29904|29835.5|29874.7|29819.7|288
1598304900000|2020-08-24 21:35:00|29883.4|29826.9|29887|29819.2|29912.4|29836.4|29875.2|29813.4|308
1598305200000|2020-08-24 21:40:00|29888.9|29819.3|29888.7|29831.2|29914.4|29833.9|29877.7|29813.4|211
1598305500000|2020-08-24 21:45:00|29877.9|29823.5|29908.7|29815.1|29909.8|29836.4|29877.9|29809|328
1598305800000|2020-08-24 21:50:00|29908.3|29813.6|29904|29815.6|29919.7|29828|29880.8|29806|223
1598306100000|2020-08-24 21:55:00|29900.9|29814.1|29907.6|29817.4|29918.6|29830.1|29878.7|29809.7|308
1598306400000|2020-08-24 22:00:00|29898.8|29813.5|29901|29822.6|29926.8|29831|29885.1|29801.2|405
1598306700000|2020-08-24 22:05:00|29899.9|29820.5|29878.1|29818.4|29911.5|29829.2|29876.7|29815.8|239
1598307000000|2020-08-24 22:10:00|29878.4|29817.7|29893.4|29817.2|29910.1|29828.3|29873|29810.6|280
1598307300000|2020-08-24 22:15:00|29899.3|29818.8|29892.3|29819.7|29905.3|29823.3|29869.9|29806.8|358
1598307600000|2020-08-24 22:20:00|29890.9|29819.4|29890.6|29815.7|29907.2|29822.9|29863.9|29810.4|559
1598307900000|2020-08-24 22:25:00|29883.2|29813.9|29878.5|29821.5|29899.6|29824.3|29869.5|29808.9|473
1598308200000|2020-08-24 22:30:00|29880.2|29822.9|29891.1|29818.6|29891.3|29825.1|29867.9|29814.4|544
1598308500000|2020-08-24 22:35:00|29890.8|29818.8|29879.5|29818|29893.1|29823|29869.5|29811.8|372
1598308800000|2020-08-24 22:40:00|29878.5|29818.1|29878.3|29813|29895.4|29819.8|29868.2|29811.9|643
1598309100000|2020-08-24 22:45:00|29881.2|29813.7|29881.6|29818.7|29889.3|29820.5|29866.5|29811.8|600
1598309400000|2020-08-24 22:50:00|29877.6|29818|29882.8|29819.1|29894.9|29824.2|29865.7|29812.5|347
1598309700000|2020-08-24 22:55:00|29882.4|29819.6|29877.4|29818|29890.4|29822.6|29869.4|29811.1|532
1598310000000|2020-08-24 23:00:00|29879.6|29817.7|29874.8|29815.5|29890.3|29823.9|29865.2|29812.7|432
1598310300000|2020-08-24 23:05:00|29874.4|29816|29883.1|29821.1|29890.3|29826.1|29865.1|29812.3|702
1598310600000|2020-08-24 23:10:00|29880.5|29820.6|29873.4|29819.8|29889.3|29825.5|29868.2|29817.4|554
1598310900000|2020-08-24 23:15:00|29874.1|29820.6|29875.7|29822.5|29893.1|29823.3|29869.2|29804.6|491
1598311200000|2020-08-24 23:20:00|29885.7|29818.1|29880.6|29824|29885.7|29828.2|29869.6|29816.4|468
1598311500000|2020-08-24 23:25:00|29881.3|29824.1|29880.2|29826.9|29886.2|29830.2|29870.4|29815.3|329
1598311800000|2020-08-24 23:30:00|29877.5|29825.9|29874.7|29818.9|29882.7|29827.3|29870.1|29816|523
1598312100000|2020-08-24 23:35:00|29876.9|29817.7|29880.8|29825.6|29881.9|29826.1|29865.9|29812.6|468
1598312400000|2020-08-24 23:40:00|29876.1|29822.4|29871.7|29821.7|29885.3|29828.3|29868.7|29816.7|532
1598312700000|2020-08-24 23:45:00|29871.5|29817.6|29872.6|29819.2|29884.4|29826.6|29864.6|29813.2|502
1598313000000|2020-08-24 23:50:00|29871.9|29819|29870.1|29815.7|29879.9|29824.2|29864.9|29812.8|463
1598313300000|2020-08-24 23:55:00|29874.1|29816.2|29868.2|29816.8|29878.6|29824.4|29865.6|29809.4|519
1598313600000|2020-08-25 00:00:00|29870.6|29818.9|29882.5|29827.7|29884.3|29828.9|29859.8|29805.9|736
1598313900000|2020-08-25 00:05:00|29882.1|29827.4|29872.2|29822.2|29882.1|29830.6|29864.9|29809|780
1598314200000|2020-08-25 00:10:00|29875.8|29825.2|29875.8|29825.8|29888.8|29833.5|29871.5|29815.6|688
1598314500000|2020-08-25 00:15:00|29875.5|29825.5|29879.7|29824.9|29883.2|29829.3|29869.5|29816.8|719
1598314800000|2020-08-25 00:20:00|29878.4|29826.5|29882.8|29832.8|29897.7|29844|29876.8|29825.8|729
1598315100000|2020-08-25 00:25:00|29883|29833|29879.5|29824.5|29894.9|29840.5|29873.8|29822.1|462
1598315400000|2020-08-25 00:30:00|29878.6|29823.1|29866.5|29811.2|29882|29827.9|29861.3|29805.6|616
1598315700000|2020-08-25 00:35:00|29865.8|29812|29861.9|29808.7|29868.6|29816|29856.9|29803.9|865
1598316000000|2020-08-25 00:40:00|29861.8|29808.6|29858.7|29804.6|29868.2|29813|29852.9|29799.6|843
1598316300000|2020-08-25 00:45:00|29854|29800.8|29853.2|29803.2|29863.6|29813.6|29848.6|29797|850
1598316600000|2020-08-25 00:50:00|29853|29803|29857.6|29806|29868.8|29816.5|29848.5|29798|817
1598316900000|2020-08-25 00:55:00|29856.9|29806.9|29850.8|29800.8|29859.5|29808.2|29846.9|29796.4|868
1598317200000|2020-08-25 01:00:00|29850.3|29800.3|29849.8|29799.8|29857.3|29807.3|29844.8|29792.7|892
1598317500000|2020-08-25 01:05:00|29849.5|29792.8|29850.8|29800.8|29857.5|29807.5|29848.1|29792.8|811
1598317800000|2020-08-25 01:10:00|29848.9|29797.2|29851|29801|29856.6|29804|29840.8|29786.7|836
1598318100000|2020-08-25 01:15:00|29850.2|29800.2|29846.8|29796.8|29855|29805|29841.8|29791.8|797
1598318400000|2020-08-25 01:20:00|29840.2|29790.2|29849.3|29799.3|29854.9|29804.9|29840.2|29790.2|785
1598318700000|2020-08-25 01:25:00|29851.3|29801.3|29851.6|29801.6|29857.1|29807.1|29845.7|29795.7|744
1598319000000|2020-08-25 01:30:00|29852.1|29802.1|29844.6|29794.6|29858.6|29808.6|29842.2|29792.2|776
1598319300000|2020-08-25 01:35:00|29842.7|29792.7|29840.3|29790.3|29849.6|29799.6|29835.9|29785.9|818
1598319600000|2020-08-25 01:40:00|29841.3|29791.3|29837.3|29787.3|29845|29795|29836.1|29786.1|766
1598319900000|2020-08-25 01:45:00|29836.5|29786.5|29839.4|29789.4|29848.4|29798.4|29832|29782|735
1598320200000|2020-08-25 01:50:00|29838.7|29788.7|29832.1|29781.7|29848.7|29798.7|29825.4|29775.4|783
1598320500000|2020-08-25 01:55:00|29831.8|29781.4|29832.9|29782.9|29839.4|29787.4|29824.1|29772.6|743
1598320800000|2020-08-25 02:00:00|29832.7|29782.7|29836.1|29786.1|29838.2|29788.2|29822.4|29772.4|759
1598321100000|2020-08-25 02:05:00|29833|29781.2|29845.3|29795.3|29852.5|29802.5|29831.3|29781.2|771
1598321400000|2020-08-25 02:10:00|29845.1|29795.1|29843.1|29793.1|29849.8|29799.8|29839.4|29789.4|636
1598321700000|2020-08-25 02:15:00|29845.9|29795.9|29843.6|29793.6|29849.9|29799.9|29835.8|29785.8|631
1598322000000|2020-08-25 02:20:00|29843.9|29793.9|29841.1|29791.1|29850.8|29800.8|29835.8|29785.8|687
1598322300000|2020-08-25 02:25:00|29841.5|29791.5|29844.2|29794.2|29849.8|29799.8|29837|29787|642
1598322600000|2020-08-25 02:30:00|29843.4|29793.4|29836.3|29786.3|29850.3|29800.3|29828.4|29776.6|591
1598322900000|2020-08-25 02:35:00|29835|29785|29833.4|29783.4|29841.3|29788|29825.5|29775.5|540
1598323200000|2020-08-25 02:40:00|29830|29777.3|29835.5|29785.5|29839.6|29789.6|29827.2|29777.2|491
1598323500000|2020-08-25 02:45:00|29832.9|29782.9|29835.9|29785.9|29845.2|29794.6|29828.3|29778.3|686
1598323800000|2020-08-25 02:50:00|29836.5|29786.5|29834|29784|29841.3|29791.3|29827|29777|667
1598324100000|2020-08-25 02:55:00|29830.2|29780.2|29832.9|29782.9|29840.7|29790.7|29823.5|29773.5|784
1598324400000|2020-08-25 03:00:00|29834.2|29784.2|29833|29783|29840.6|29790.6|29824.1|29774.1|584
1598324700000|2020-08-25 03:05:00|29834.4|29784.4|29833.1|29783.1|29847.1|29788.2|29825.7|29775.7|543
1598325000000|2020-08-25 03:10:00|29833.8|29783.8|29833.4|29783.4|29841.6|29791.6|29828.3|29778.3|494
1598325300000|2020-08-25 03:15:00|29833|29783|29836|29786|29841.7|29791.7|29831.3|29781.3|535
1598325600000|2020-08-25 03:20:00|29839.3|29789.3|29838.9|29788.9|29844.6|29794.6|29831.7|29781.7|610
1598325900000|2020-08-25 03:25:00|29835.6|29785.6|29837.3|29787.3|29845.2|29795.2|29834.2|29781.5|461
1598326200000|2020-08-25 03:30:00|29838.4|29788.4|29838.3|29788.3|29844.1|29794.1|29834.7|29784.7|406
1598326500000|2020-08-25 03:35:00|29834.8|29784.8|29831.3|29781.3|29840.5|29790.5|29827.4|29777.4|451
1598326800000|2020-08-25 03:40:00|29830.9|29780.9|29834.4|29784.4|29834.6|29784.6|29825.7|29775.7|428
1598327100000|2020-08-25 03:45:00|29835.7|29785.7|29831.8|29781.8|29846.4|29796.3|29826.9|29776.9|430
1598327400000|2020-08-25 03:50:00|29834|29784|29829.5|29778.3|29835.5|29785.5|29826.8|29776.5|402
1598327700000|2020-08-25 03:55:00|29828.7|29778.6|29832.2|29782.2|29833.2|29783.2|29824.6|29774.6|456
1598328000000|2020-08-25 04:00:00|29831.5|29781.5|29815.2|29765.2|29831.5|29781.5|29809.1|29759.1|620
1598328300000|2020-08-25 04:05:00|29812|29762|29816.3|29766.3|29821.6|29771.6|29811|29761|432
1598328600000|2020-08-25 04:10:00|29813.7|29763.7|29816|29766|29820.3|29770.3|29812.6|29762.6|430
1598328900000|2020-08-25 04:15:00|29815.7|29765.7|29823.3|29773.3|29826.1|29776.1|29815.7|29765.7|458
1598329200000|2020-08-25 04:20:00|29822.4|29772.4|29819.6|29769.6|29823|29773|29815.4|29765.4|399
1598329500000|2020-08-25 04:25:00|29819.5|29769.5|29819.5|29769.5|29826.1|29776.1|29816.5|29766.5|420
1598329800000|2020-08-25 04:30:00|29819|29769|29817.8|29767.8|29823.3|29773.3|29814|29764|441
1598330100000|2020-08-25 04:35:00|29817|29767|29817.9|29767.9|29821.7|29771.7|29814.6|29764.6|320
1598330400000|2020-08-25 04:40:00|29818|29768|29810.4|29760.4|29819|29769|29809.1|29759.1|423
1598330700000|2020-08-25 04:45:00|29810.6|29760.6|29813.9|29763.9|29814.7|29764.7|29806.4|29756.4|381
1598331000000|2020-08-25 04:50:00|29813.7|29763.7|29814.2|29764.2|29816.5|29766.5|29806.7|29756.7|463
1598331300000|2020-08-25 04:55:00|29813.9|29763.9|29814.2|29764.2|29819.8|29769.8|29811|29761|525
1598331600000|2020-08-25 05:00:00|29813.8|29763.8|29822.5|29772.5|29826.6|29776.6|29811.3|29761.3|553
1598331900000|2020-08-25 05:05:00|29822.1|29772.1|29829.4|29779.4|29832.2|29782.2|29816.1|29766.1|485
1598332200000|2020-08-25 05:10:00|29828.9|29778.9|29828.9|29778.9|29837|29791.6|29811.6|29775.8|509
1598332500000|2020-08-25 05:15:00|29832.4|29782.4|29825.5|29775.5|29833|29783|29822.1|29772.1|396
1598332800000|2020-08-25 05:20:00|29825.7|29775.7|29829.1|29779.1|29831.5|29781.5|29819.8|29769.8|351
1598333100000|2020-08-25 05:25:00|29828.2|29778.2|29827|29777|29833.9|29783.9|29822.3|29772.3|428
1598333400000|2020-08-25 05:30:00|29828.6|29778.6|29825.7|29775.7|29831.8|29789.6|29809.6|29770.2|503
1598333700000|2020-08-25 05:35:00|29826.1|29776.1|29828.7|29778.7|29835.5|29785.5|29825|29775|357
1598334000000|2020-08-25 05:40:00|29828.4|29778.4|29812.8|29762.8|29834.2|29784.2|29809.9|29759.9|406
1598334300000|2020-08-25 05:45:00|29811.9|29761.9|29823.9|29773.9|29824.6|29786.6|29790.1|29755.2|519
1598334600000|2020-08-25 05:50:00|29824.3|29774.3|29820.7|29770.7|29825.9|29775.9|29818|29768|479
1598334900000|2020-08-25 05:55:00|29821.7|29771.7|29815.7|29765.7|29822.6|29772.6|29814.5|29764.5|435
1598335200000|2020-08-25 06:00:00|29814.3|29764.3|29795.5|29775.5|29818.5|29780.9|29786.7|29744.7|707
1598335500000|2020-08-25 06:05:00|29795.8|29775.8|29804.2|29784.2|29823.2|29788|29794|29761.7|594
1598335800000|2020-08-25 06:10:00|29804.1|29784.1|29807.7|29787.7|29828.5|29794|29802.6|29775.2|595
1598336100000|2020-08-25 06:15:00|29805.9|29785.9|29807.5|29787.5|29813.3|29793.3|29804.4|29784.4|699
1598336400000|2020-08-25 06:20:00|29804.4|29784.4|29807.2|29787.2|29809.9|29789.9|29801.6|29781.6|563
1598336700000|2020-08-25 06:25:00|29807.1|29787.1|29820.2|29800.2|29827.8|29807.8|29805.2|29785.2|474
1598337000000|2020-08-25 06:30:00|29819.6|29799.6|29832.5|29812.5|29833.5|29813.5|29816.3|29796.3|522
1598337300000|2020-08-25 06:35:00|29833.1|29813.1|29850.7|29830.7|29852.9|29832.9|29827.4|29807.4|619
1598337600000|2020-08-25 06:40:00|29851.2|29831.2|29860.6|29840.6|29866.6|29846.6|29848.8|29828.8|577
1598337900000|2020-08-25 06:45:00|29860.4|29840.4|29855.9|29835.9|29864|29844|29849.6|29829.6|531
1598338200000|2020-08-25 06:50:00|29855.7|29835.7|29886.3|29866.3|29896.6|29876.6|29852.7|29832.7|601
1598338500000|2020-08-25 06:55:00|29886.6|29866.6|29888.2|29868.2|29891.7|29871.7|29882.2|29862.2|813
1598338800000|2020-08-25 07:00:00|29888.1|29868.1|29865.1|29845.1|29891.3|29871.3|29863.7|29843.7|798
1598339100000|2020-08-25 07:05:00|29862.4|29842.4|29863.3|29843.3|29871.7|29851.7|29861.2|29841.2|676
1598339400000|2020-08-25 07:10:00|29862.2|29842.2|29833.3|29813.3|29865.5|29845.5|29828.9|29808.9|859
1598339700000|2020-08-25 07:15:00|29833.2|29813.2|29860.5|29840.5|29879.4|29846.7|29832.8|29812.8|847
1598340000000|2020-08-25 07:20:00|29860.2|29840.2|29871|29851|29872.1|29852.1|29845.7|29825.7|781
1598340300000|2020-08-25 07:25:00|29871.2|29851.2|29878.2|29858.2|29880.2|29860.2|29863.4|29843.4|797
1598340600000|2020-08-25 07:30:00|29878.4|29858.4|29861.2|29841.2|29878.9|29858.9|29855|29835|633
1598340900000|2020-08-25 07:35:00|29861.1|29841.1|29853.6|29833.6|29868|29848|29853.4|29833.4|683
1598341200000|2020-08-25 07:40:00|29853.5|29833.5|29857|29837|29866.9|29846.9|29851.8|29831.8|598
1598341500000|2020-08-25 07:45:00|29857.1|29837.1|29860.5|29840.5|29866.3|29846.3|29857.1|29837.1|576
1598341800000|2020-08-25 07:50:00|29860.8|29840.8|29854.1|29834.1|29862.1|29842.1|29852.3|29832.3|709
1598342100000|2020-08-25 07:55:00|29854.4|29834.4|29854.1|29834.1|29859.9|29839.9|29846.1|29826.1|720
1598342400000|2020-08-25 08:00:00|29856.2|29836.2|29859.1|29839.1|29874.6|29854.6|29836.3|29816.3|937
1598342700000|2020-08-25 08:05:00|29859.8|29839.8|29846.1|29826.1|29866.8|29846.8|29837.4|29817.4|802
1598343000000|2020-08-25 08:10:00|29846.3|29826.3|29872.7|29852.7|29875.7|29855.7|29844.9|29824.9|674
1598343300000|2020-08-25 08:15:00|29872.6|29852.6|29886.8|29866.8|29889.7|29869.7|29866|29846|639
1598343600000|2020-08-25 08:20:00|29887.1|29867.1|29885.4|29865.4|29889.1|29869.1|29877.8|29857.8|616
1598343900000|2020-08-25 08:25:00|29885.6|29865.6|29892.7|29872.7|29894|29874|29876.4|29856.4|610
1598344200000|2020-08-25 08:30:00|29892.8|29872.8|29908.9|29888.9|29909.3|29889.3|29890.8|29870.8|683
1598344500000|2020-08-25 08:35:00|29909|29889|29909.8|29889.8|29914.4|29894.4|29903.4|29883.4|536
1598344800000|2020-08-25 08:40:00|29909.7|29889.7|29934.2|29914.2|29934.5|29914.5|29909.4|29889.4|692
1598345100000|2020-08-25 08:45:00|29934.1|29914.1|29938.1|29918.1|29958.1|29938.1|29922.4|29902.4|750
1598345400000|2020-08-25 08:50:00|29937.5|29917.5|29942.4|29922.4|29948.8|29928.8|29925.1|29905.1|759
1598345700000|2020-08-25 08:55:00|29942.3|29922.3|29929.4|29909.4|29948.2|29928.2|29926.8|29906.8|616
1598346000000|2020-08-25 09:00:00|29927.4|29907.4|29909|29889|29939.1|29919.1|29905.1|29885.1|693
1598346300000|2020-08-25 09:05:00|29909.1|29889.1|29902|29882|29922.6|29902.6|29891.3|29871.3|810
1598346600000|2020-08-25 09:10:00|29902.5|29882.5|29901.9|29881.9|29908.4|29888.4|29898.4|29878.4|787
1598346900000|2020-08-25 09:15:00|29902.3|29882.3|29873.7|29853.7|29903.9|29883.9|29865.3|29845.3|958
1598347200000|2020-08-25 09:20:00|29873.6|29853.6|29866.6|29846.6|29880.4|29860.4|29865|29845|925
1598347500000|2020-08-25 09:25:00|29866.8|29846.8|29868|29848|29870.6|29850.6|29864.8|29844.8|598
1598347800000|2020-08-25 09:30:00|29866.9|29846.9|29870.5|29850.5|29879.6|29859.6|29856.7|29836.7|689
1598348100000|2020-08-25 09:35:00|29870.7|29850.7|29869.9|29849.9|29871.7|29851.7|29861.6|29841.6|644
1598348400000|2020-08-25 09:40:00|29870|29850|29879|29859|29889.2|29869.2|29862.7|29842.7|576
1598348700000|2020-08-25 09:45:00|29879.1|29859.1|29890.9|29870.9|29891.6|29871.6|29877.6|29857.6|539
1598349000000|2020-08-25 09:50:00|29891|29871|29892.7|29872.7|29896.7|29876.7|29887|29867|524
1598349300000|2020-08-25 09:55:00|29892.8|29872.8|29893|29873|29894.1|29874.1|29879.9|29859.9|567
1598349600000|2020-08-25 10:00:00|29893.1|29873.1|29879.7|29859.7|29894.8|29874.8|29879.7|29859.7|554
1598349900000|2020-08-25 10:05:00|29879.9|29859.9|29884.4|29864.4|29884.5|29864.5|29872.1|29852.1|525
1598350200000|2020-08-25 10:10:00|29884|29864|29892.5|29872.5|29893.5|29873.5|29881.3|29861.3|561
1598350500000|2020-08-25 10:15:00|29892.2|29872.2|29886.7|29866.7|29892.6|29872.6|29878.4|29858.4|643
1598350800000|2020-08-25 10:20:00|29886.8|29866.8|29866.2|29846.2|29886.8|29866.8|29865.7|29845.7|615
1598351100000|2020-08-25 10:25:00|29866.6|29846.6|29873.4|29853.4|29874.3|29854.3|29853.7|29833.7|638
1598351400000|2020-08-25 10:30:00|29873.5|29853.5|29879.8|29859.8|29884.7|29864.7|29869.9|29849.9|575
1598351700000|2020-08-25 10:35:00|29881|29861|29880.9|29860.9|29888.4|29868.4|29878|29858|516
1598352000000|2020-08-25 10:40:00|29880.6|29860.6|29873.3|29853.3|29880.6|29860.6|29871.6|29851.6|572
1598352300000|2020-08-25 10:45:00|29873.5|29853.5|29872.2|29852.2|29875.9|29855.9|29864.1|29844.1|540
1598352600000|2020-08-25 10:50:00|29872.8|29852.8|29890.3|29870.3|29891.7|29871.7|29872.2|29852.2|520
1598352900000|2020-08-25 10:55:00|29890.4|29870.4|29900.6|29880.6|29902.4|29882.4|29890.3|29870.3|634
1598353200000|2020-08-25 11:00:00|29900.2|29880.2|29894.9|29874.9|29902.9|29882.9|29885.6|29865.6|739
1598353500000|2020-08-25 11:05:00|29895.8|29875.8|29910|29890|29910.8|29890.8|29892.3|29872.3|606
1598353800000|2020-08-25 11:10:00|29908.3|29888.3|29900.5|29880.5|29909.1|29889.1|29900|29880|645
1598354100000|2020-08-25 11:15:00|29900.6|29880.6|29898.5|29878.5|29900.6|29880.6|29891.8|29871.8|634
1598354400000|2020-08-25 11:20:00|29898.6|29878.6|29896.6|29876.6|29900.9|29880.9|29894.1|29874.1|441
1598354700000|2020-08-25 11:25:00|29897|29877|29911|29891|29914.6|29894.6|29892.3|29872.3|559
1598355000000|2020-08-25 11:30:00|29910.8|29890.8|29914.7|29894.7|29925.2|29900.6|29905.6|29875.2|605
1598355300000|2020-08-25 11:35:00|29914.6|29894.6|29927.2|29907.2|29927.6|29907.6|29911.5|29891.5|631
1598355600000|2020-08-25 11:40:00|29927.3|29907.3|29937.7|29917.7|29941.1|29921.1|29927.3|29907.3|707
1598355900000|2020-08-25 11:45:00|29937.1|29917.1|29962.5|29942.5|29962.9|29942.9|29935.5|29915.5|704
1598356200000|2020-08-25 11:50:00|29962.6|29942.6|29937.1|29917.1|29964|29944|29931.4|29908.5|700
1598356500000|2020-08-25 11:55:00|29937.2|29917.2|29958.9|29900.5|29975|29923.7|29929.6|29894.5|1024
1598356800000|2020-08-25 12:00:00|29959|29900.1|29939.9|29919.9|29974.4|29927.4|29923.5|29891.2|839
1598357100000|2020-08-25 12:05:00|29940.1|29920.1|29909.4|29889.4|29940.4|29920.4|29906.7|29886.7|770
1598357400000|2020-08-25 12:10:00|29909.7|29889.7|29924.3|29904.3|29927.2|29907.2|29909.3|29889.3|697
1598357700000|2020-08-25 12:15:00|29924.2|29904.2|29919.3|29899.3|29934.3|29914.3|29918.1|29898.1|730
1598358000000|2020-08-25 12:20:00|29921.6|29901.6|29920.4|29900.4|29933.9|29913.9|29915|29895|801
1598358300000|2020-08-25 12:25:00|29919.8|29899.8|29890.9|29870.9|29922.5|29902.5|29885.6|29865.6|860
1598358600000|2020-08-25 12:30:00|29891.3|29871.3|29884.7|29864.7|29904.4|29874.2|29879.9|29852.2|798
1598358900000|2020-08-25 12:35:00|29885.2|29865.2|29896.5|29876.5|29898.7|29878.7|29885.2|29865.2|616
1598359200000|2020-08-25 12:40:00|29897|29877|29905.5|29885.5|29907.8|29887.8|29890.8|29870.8|698
1598359500000|2020-08-25 12:45:00|29905.4|29885.4|29897.1|29877.1|29912|29892|29896.1|29876.1|671
1598359800000|2020-08-25 12:50:00|29897.6|29877.6|29900.3|29880.3|29903.5|29883.5|29892.7|29872.7|687
1598360100000|2020-08-25 12:55:00|29900.5|29880.5|29875|29855|29901.1|29881.1|29866.9|29846.9|755
1598360400000|2020-08-25 13:00:00|29875.2|29855.2|29870.1|29850.1|29886.1|29866.1|29857.3|29837.3|860
1598360700000|2020-08-25 13:05:00|29869.6|29849.6|29868.6|29848.6|29881.4|29861.4|29856.3|29836.3|866
1598361000000|2020-08-25 13:10:00|29871.5|29851.5|29865.2|29845.2|29881.2|29861.2|29863.8|29843.8|857
1598361300000|2020-08-25 13:15:00|29864.5|29844.5|29888.9|29868.9|29899|29879|29855.5|29835.5|889
1598361600000|2020-08-25 13:20:00|29888.7|29868.7|29900|29880|29903.2|29883.2|29888.7|29868.7|742
1598361900000|2020-08-25 13:25:00|29899.7|29879.7|29900.6|29880.6|29914|29894|29897.2|29877.2|712
1598362200000|2020-08-25 13:30:00|29900.7|29880.7|29881.8|29861.8|29907.8|29887.8|29881.4|29861.4|820
1598362500000|2020-08-25 13:35:00|29883|29863|29907.9|29887.9|29908.1|29888.1|29882.9|29862.9|892
1598362800000|2020-08-25 13:40:00|29907.7|29887.7|29933.8|29913.8|29939.7|29919.7|29903.8|29883.8|856
1598363100000|2020-08-25 13:45:00|29934.6|29914.6|29870.7|29850.7|29936|29916|29856.2|29825.6|888
1598363400000|2020-08-25 13:50:00|29870.9|29850.9|29835.8|29815.8|29883.1|29863.1|29828|29808|887
1598363700000|2020-08-25 13:55:00|29835.7|29815.7|29863.7|29813.7|29897.1|29848.8|29829.1|29799.6|900
1598364000000|2020-08-25 14:00:00|29863.8|29813.8|29847.1|29827.1|29869.9|29839.8|29837.5|29805.3|957
1598364300000|2020-08-25 14:05:00|29847.3|29827.3|29795.6|29775.6|29856.2|29836.2|29795.4|29775.4|957
1598364600000|2020-08-25 14:10:00|29796.2|29776.2|29783.4|29763.4|29812.3|29792.3|29764.8|29744.8|894
1598364900000|2020-08-25 14:15:00|29782.8|29762.8|29797.6|29777.6|29803.2|29783.2|29777.9|29757.9|744
1598365200000|2020-08-25 14:20:00|29797.8|29777.8|29783.5|29763.5|29799.6|29779.6|29772.8|29752.8|743
1598365500000|2020-08-25 14:25:00|29783.8|29763.8|29773.3|29753.3|29789.5|29769.5|29764.4|29744.4|863
1598365800000|2020-08-25 14:30:00|29772.4|29752.4|29786.3|29766.3|29804.3|29771.4|29771.7|29751.7|789
1598366100000|2020-08-25 14:35:00|29785.9|29765.9|29787.2|29767.2|29789.1|29769.1|29771.2|29751.2|674
1598366400000|2020-08-25 14:40:00|29787.4|29767.4|29802.6|29782.6|29811.1|29791.1|29786|29766|763
1598366700000|2020-08-25 14:45:00|29802.3|29782.3|29811.7|29791.7|29829.7|29809.7|29802.3|29782.3|895
1598367000000|2020-08-25 14:50:00|29811.8|29791.8|29787.6|29767.6|29812.9|29792.9|29783.6|29763.6|859
1598367300000|2020-08-25 14:55:00|29787.1|29767.1|29789.1|29769.1|29802.3|29782.3|29781|29761|800
1598367600000|2020-08-25 15:00:00|29789.2|29769.2|29788.5|29768.5|29795.2|29775.2|29782.4|29762.4|777
1598367900000|2020-08-25 15:05:00|29788.3|29768.3|29773.2|29753.2|29790.1|29770.1|29765.5|29745.5|752
1598368200000|2020-08-25 15:10:00|29780|29760|29788.2|29768.2|29799.8|29779.8|29771.9|29751.9|757
1598368500000|2020-08-25 15:15:00|29787.7|29767.7|29761.5|29741.5|29791.5|29771.5|29761.5|29741.5|734
1598368800000|2020-08-25 15:20:00|29761.7|29741.7|29784.9|29764.9|29787.7|29767.7|29759.6|29739.6|696
1598369100000|2020-08-25 15:25:00|29785|29765|29813.6|29793.6|29828.4|29808.4|29784.1|29764.1|809
1598369400000|2020-08-25 15:30:00|29813.9|29793.9|29810.8|29790.8|29826.8|29806.8|29808.1|29788.1|723
1598369700000|2020-08-25 15:35:00|29810.7|29790.7|29823.8|29803.8|29825|29805|29805.2|29785.2|623
1598370000000|2020-08-25 15:40:00|29824|29804|29832.6|29812.6|29845.6|29825.6|29817.3|29797.3|695
1598370300000|2020-08-25 15:45:00|29832.7|29812.7|29853.4|29833.4|29863.1|29843.1|29830.8|29810.8|726
1598370600000|2020-08-25 15:50:00|29852.5|29832.5|29836.8|29816.8|29855.8|29835.8|29835.9|29815.9|595
1598370900000|2020-08-25 15:55:00|29836.7|29816.7|29844.3|29824.3|29852.8|29832.8|29832.4|29812.4|690
1598371200000|2020-08-25 16:00:00|29843.9|29823.9|29839.8|29819.8|29849.9|29829.9|29838.4|29818.4|507
1598371500000|2020-08-25 16:05:00|29841.3|29821.3|29846.5|29826.5|29847.6|29827.6|29838.8|29818.8|534
1598371800000|2020-08-25 16:10:00|29847.1|29827.1|29852.5|29832.5|29855.9|29835.9|29841.5|29821.5|533
1598372100000|2020-08-25 16:15:00|29852.4|29832.4|29859.6|29839.6|29861.6|29841.6|29847.8|29827.8|530
1598372400000|2020-08-25 16:20:00|29859.8|29839.8|29858.9|29838.9|29872|29840.2|29850.6|29819.6|532
1598372700000|2020-08-25 16:25:00|29859.1|29839.1|29869.9|29849.9|29871.1|29851.1|29853.7|29833.7|527
1598373000000|2020-08-25 16:30:00|29870.2|29850.2|29864.8|29844.8|29870.2|29850.2|29862.4|29842.4|553
1598373300000|2020-08-25 16:35:00|29865.3|29845.3|29871.9|29851.9|29871.9|29851.9|29854.5|29834.5|556
1598373600000|2020-08-25 16:40:00|29871|29851|29858|29838|29871.4|29851.4|29857.7|29837.7|536
1598373900000|2020-08-25 16:45:00|29857.7|29837.7|29852.4|29832.4|29862.5|29842.5|29850.2|29830.2|460
1598374200000|2020-08-25 16:50:00|29851|29831|29849.8|29829.8|29854.8|29834.8|29843.1|29823.1|504
1598374500000|2020-08-25 16:55:00|29848.6|29828.6|29849.3|29829.3|29856.5|29836.5|29843.1|29823.1|560
1598374800000|2020-08-25 17:00:00|29849.5|29829.5|29845.4|29825.4|29852.6|29832.6|29842.4|29822.4|528
1598375100000|2020-08-25 17:05:00|29846.2|29826.2|29839|29819|29846.8|29826.8|29836.8|29816.8|462
1598375400000|2020-08-25 17:10:00|29838.8|29818.8|29845.4|29825.4|29852.3|29832.3|29838.8|29818.8|523
1598375700000|2020-08-25 17:15:00|29845.1|29825.1|29838.4|29818.4|29845.9|29825.9|29838|29818|461
1598376000000|2020-08-25 17:20:00|29838.1|29818.1|29846.3|29826.3|29846.3|29826.3|29837.4|29817.4|353
1598376300000|2020-08-25 17:25:00|29845.6|29825.6|29842|29822|29846.4|29826.4|29838.8|29818.8|415
1598376600000|2020-08-25 17:30:00|29842.1|29822.1|29839.3|29819.3|29842.2|29822.2|29835|29815|470
1598376900000|2020-08-25 17:35:00|29839|29819|29837.5|29817.5|29843.8|29823.8|29836.3|29816.3|415
1598377200000|2020-08-25 17:40:00|29837.3|29817.3|29836|29816|29838.3|29818.3|29834.2|29814.2|376
1598377500000|2020-08-25 17:45:00|29834.6|29814.6|29841.4|29821.4|29842.8|29822.8|29833.5|29813.5|424
1598377800000|2020-08-25 17:50:00|29841.2|29821.2|29839|29819|29842.9|29822.9|29836.2|29816.2|441
1598378100000|2020-08-25 17:55:00|29839.1|29819.1|29828.6|29808.6|29839.3|29819.3|29827.9|29807.9|452
1598378400000|2020-08-25 18:00:00|29829|29809|29832.4|29812.4|29835.1|29815.1|29823.5|29803.5|512
1598378700000|2020-08-25 18:05:00|29832.3|29812.3|29818.3|29798.3|29834.3|29814.3|29813.8|29793.8|475
1598379000000|2020-08-25 18:10:00|29818.5|29798.5|29810|29790|29819.3|29799.3|29806.8|29786.8|428
1598379300000|2020-08-25 18:15:00|29809.9|29789.9|29812.6|29792.6|29816.2|29796.2|29808.9|29788.9|440
1598379600000|2020-08-25 18:20:00|29813.8|29793.8|29796.6|29776.6|29814.5|29794.5|29794.4|29774.4|553
1598379900000|2020-08-25 18:25:00|29796.7|29776.7|29799|29779|29801.9|29781.9|29794.6|29774.6|491
1598380200000|2020-08-25 18:30:00|29799.5|29779.5|29796.1|29776.1|29803.7|29783.7|29795.1|29775.1|504
1598380500000|2020-08-25 18:35:00|29795.9|29775.9|29787.8|29767.8|29800.8|29780.8|29783.8|29763.8|541
1598380800000|2020-08-25 18:40:00|29788.4|29768.4|29794|29774|29796.1|29776.1|29788.2|29768.2|402
1598381100000|2020-08-25 18:45:00|29793.8|29773.8|29790.3|29770.3|29794|29774|29786.3|29766.3|395
1598381400000|2020-08-25 18:50:00|29789.9|29769.9|29785.9|29765.9|29791.2|29771.2|29783.6|29763.6|445
1598381700000|2020-08-25 18:55:00|29786.3|29766.3|29784.9|29764.9|29790.3|29770.3|29782.9|29762.9|507
1598382000000|2020-08-25 19:00:00|29784.8|29764.8|29784.7|29764.7|29790.4|29770.4|29782.1|29762.1|567
1598382300000|2020-08-25 19:05:00|29785.3|29765.3|29785.8|29765.8|29788.9|29768.9|29781.7|29761.7|455
1598382600000|2020-08-25 19:10:00|29786.7|29766.7|29784.7|29764.7|29786.7|29766.7|29781.2|29761.2|438
1598382900000|2020-08-25 19:15:00|29783.7|29763.7|29782|29762|29786|29766|29779.5|29759.5|338
1598383200000|2020-08-25 19:20:00|29782.1|29762.1|29780.1|29760.1|29784.1|29764.1|29777.8|29757.8|399
1598383500000|2020-08-25 19:25:00|29780|29760|29783.9|29763.9|29786.3|29766.3|29777.7|29757.7|409
1598383800000|2020-08-25 19:30:00|29784|29764|29786.5|29766.5|29787.9|29767.9|29780.8|29760.8|457
1598384100000|2020-08-25 19:35:00|29786.4|29766.4|29785.4|29765.4|29788.4|29768.4|29780.5|29760.5|453
1598384400000|2020-08-25 19:40:00|29785.1|29765.1|29785.5|29765.5|29788.3|29768.3|29783|29763|448
1598384700000|2020-08-25 19:45:00|29785.7|29765.7|29823.6|29773.6|29824.3|29783.9|29785.6|29763|505
1598385000000|2020-08-25 19:50:00|29823.7|29773.7|29822.2|29772.2|29826.9|29789.9|29807.4|29768.6|675
1598385300000|2020-08-25 19:55:00|29823.1|29773.1|29807.8|29787.8|29828.6|29788.8|29802.9|29768.4|546
1598385600000|2020-08-25 20:00:00|29807.9|29787.9|29821.9|29771.9|29830.5|29789.2|29803.9|29769|497
1598385900000|2020-08-25 20:05:00|29822|29772|29806.4|29786.4|29827.7|29792.7|29805.1|29771.9|380
1598386200000|2020-08-25 20:10:00|29805.3|29785.3|29818.3|29768.3|29818.9|29785.7|29799.1|29765.6|391
1598386500000|2020-08-25 20:15:00|29818.4|29768.4|29816.2|29766.2|29819.6|29784.2|29800.7|29766.2|256
1598386800000|2020-08-25 20:20:00|29815.3|29765.3|29818.7|29768.7|29821.3|29785.2|29801.7|29765.2|292
1598387100000|2020-08-25 20:25:00|29818.6|29768.6|29816.6|29766.6|29819.1|29780.2|29798.2|29764.1|332
1598387400000|2020-08-25 20:30:00|29816.4|29766.4|29802.6|29782.6|29820.5|29782.6|29801.3|29763.3|328
1598387700000|2020-08-25 20:35:00|29801.9|29781.9|29812.5|29762.5|29817.1|29782.5|29796.6|29761.5|301
1598388000000|2020-08-25 20:40:00|29812.6|29762.6|29797.9|29777.9|29816|29779|29797.5|29760.2|301
1598388300000|2020-08-25 20:45:00|29813.8|29763.8|29820.6|29770.6|29822.4|29785.4|29803.2|29760.8|329
1598388600000|2020-08-25 20:50:00|29820.4|29770.4|29826.7|29776.7|29830.6|29787.7|29804.1|29769.4|302
1598388900000|2020-08-25 20:55:00|29826.6|29776.6|29845.2|29795.2|29857|29796.6|29826.4|29771.2|408
1598389200000|2020-08-25 21:00:00|29867|29798.8|29846.6|29736.6|29869.8|29799.9|29842.7|29732.7|54
1598389500000|2020-08-25 21:05:00|29826.4|29716.4|29859.9|29773.8|29883.7|29778|29826.4|29716.4|235
1598389800000|2020-08-25 21:10:00|29864.3|29762.2|29844.7|29778.9|29875.7|29786.6|29827.9|29757.7|255
1598390100000|2020-08-25 21:15:00|29853.7|29772.9|29845.1|29772.2|29883.1|29788.1|29835.5|29757.7|183
1598390400000|2020-08-25 21:20:00|29868.4|29763.4|29866.6|29767.9|29874.9|29788.2|29828.8|29761|256
1598390700000|2020-08-25 21:25:00|29864.9|29754.9|29844.9|29773.1|29874.4|29787.1|29836.9|29754.9|196
1598391000000|2020-08-25 21:30:00|29850.4|29772.9|29860.4|29772|29874.3|29787.3|29836.2|29763.1|267
1598391300000|2020-08-25 21:35:00|29861.1|29772.3|29852.4|29779.4|29871.1|29788.1|29837.4|29765.5|234
1598391600000|2020-08-25 21:40:00|29854.3|29779.2|29874|29764|29875.3|29789.2|29838.4|29763.2|239
1598391900000|2020-08-25 21:45:00|29862.1|29772.8|29846.4|29782.3|29875.2|29790.2|29839|29764.6|289
1598392200000|2020-08-25 21:50:00|29846.9|29782|29850.1|29774.6|29870.5|29790.6|29838.3|29763.1|224
1598392500000|2020-08-25 21:55:00|29848.1|29768.4|29870.4|29765.5|29876|29780.6|29836.7|29759.5|289
1598392800000|2020-08-25 22:00:00|29862.9|29769.8|29867.9|29760.2|29872.4|29773.8|29853.7|29748.2|445
1598393100000|2020-08-25 22:05:00|29869.3|29759.3|29870.4|29760.6|29875.7|29777.2|29845.5|29746.6|388
1598393400000|2020-08-25 22:10:00|29871.4|29768.1|29862.4|29772.3|29874.4|29777.1|29844.9|29746.4|315
1598393700000|2020-08-25 22:15:00|29861.8|29772.4|29867.3|29771.2|29881.6|29775.3|29840.5|29743.2|255
1598394000000|2020-08-25 22:20:00|29866.6|29770.5|29856.7|29768.9|29871.4|29775.4|29842.8|29763|276
1598394300000|2020-08-25 22:25:00|29861.5|29766.6|29848.6|29779.3|29865.4|29780.8|29840.8|29764|244
1598394600000|2020-08-25 22:30:00|29851.5|29781.7|29841.6|29775.3|29855.2|29781.7|29838.8|29763.5|228
1598394900000|2020-08-25 22:35:00|29841.8|29769.6|29846.8|29767.3|29855.3|29783.3|29838.4|29747.2|223
1598395200000|2020-08-25 22:40:00|29848|29768.1|29847.9|29768.4|29864|29791.1|29839.4|29765.1|259
1598395500000|2020-08-25 22:45:00|29848.6|29769|29844.1|29745|29864.5|29780.8|29833.5|29731.9|277
1598395800000|2020-08-25 22:50:00|29845.2|29751.1|29854.4|29773.7|29860.7|29784.4|29837.4|29735.6|278
1598396100000|2020-08-25 22:55:00|29855.6|29772.6|29852.6|29772.8|29861.3|29782.3|29842.5|29751.6|316
1598396400000|2020-08-25 23:00:00|29851.8|29774.5|29849|29765.6|29867.5|29782.7|29838.9|29749.1|381
1598396700000|2020-08-25 23:05:00|29849.5|29764|29843.6|29765.2|29860.3|29780.4|29839|29752.8|312
1598397000000|2020-08-25 23:10:00|29845|29764.7|29848.1|29771.3|29849.8|29787.3|29837.3|29760.3|239
1598397300000|2020-08-25 23:15:00|29848.5|29769|29851.8|29775.8|29856.5|29789.9|29842.5|29763.7|324
1598397600000|2020-08-25 23:20:00|29852.2|29779.6|29852|29768.6|29855.4|29790.3|29841.4|29764.1|309
1598397900000|2020-08-25 23:25:00|29850.3|29774.2|29849.2|29770.4|29851.5|29788|29839.8|29763.7|297
1598398200000|2020-08-25 23:30:00|29848.8|29779.1|29840.3|29758.5|29854.2|29783.2|29837.7|29758.5|591
1598398500000|2020-08-25 23:35:00|29838.3|29754.4|29839.4|29770.8|29847.9|29778.5|29830.9|29754.4|575
1598398800000|2020-08-25 23:40:00|29838.5|29762.7|29839.5|29766.7|29849.7|29776.3|29826.3|29750.9|700
1598399100000|2020-08-25 23:45:00|29840.8|29764.7|29832.4|29754|29848.5|29774.4|29825.6|29750.6|556
1598399400000|2020-08-25 23:50:00|29831.8|29755.9|29832.4|29761.2|29846.3|29773|29826.1|29741|396
1598399700000|2020-08-25 23:55:00|29835.9|29760.4|29835.4|29764.5|29842|29776.5|29826.4|29748.9|550
1598400000000|2020-08-26 00:00:00|29851|29786.4|29854.9|29786.5|29869.9|29800.7|29850.4|29770.7|770
1598400300000|2020-08-26 00:05:00|29856.3|29787.8|29837.9|29776.3|29861.3|29793.9|29835.1|29773.8|643
1598400600000|2020-08-26 00:10:00|29837.1|29777.4|29852|29784.2|29855.5|29794.7|29832|29771|606
1598400900000|2020-08-26 00:15:00|29853.1|29784.9|29860.2|29789.7|29863.8|29795.8|29848|29780.9|566
1598401200000|2020-08-26 00:20:00|29851.5|29796.1|29856.1|29785.7|29862|29801|29847|29782.8|593
1598401500000|2020-08-26 00:25:00|29855.5|29785.1|29838.7|29788.7|29859.6|29796.8|29830.9|29772|564
1598401800000|2020-08-26 00:30:00|29837.6|29786.6|29843.6|29793.6|29848.3|29798.3|29835.2|29783.4|597
1598402100000|2020-08-26 00:35:00|29845.1|29795.1|29852.9|29802.9|29862.6|29812.6|29842|29792|581
1598402400000|2020-08-26 00:40:00|29854.5|29804.5|29854.6|29804.6|29861.2|29811.2|29847.8|29797.8|545
1598402700000|2020-08-26 00:45:00|29854.2|29804.2|29854.4|29804.4|29860.4|29810.4|29850.1|29800.1|485
1598403000000|2020-08-26 00:50:00|29855.7|29805.7|29851.4|29801.4|29862.1|29812|29851.3|29801.3|553
1598403300000|2020-08-26 00:55:00|29853.7|29803.7|29851.7|29801.7|29859.7|29809.7|29849.7|29799.7|508
1598403600000|2020-08-26 01:00:00|29851.3|29801.3|29857|29807|29863.4|29813.4|29851.3|29801.3|518
1598403900000|2020-08-26 01:05:00|29860.6|29810.6|29856.4|29806.4|29863.8|29813.8|29850.4|29800.4|400
1598404200000|2020-08-26 01:10:00|29855.6|29805.6|29854.3|29804.3|29859.2|29809.2|29851.4|29800.9|354
1598404500000|2020-08-26 01:15:00|29854.4|29804.4|29860.4|29810.4|29864.9|29814.9|29850.4|29800.4|489
1598404800000|2020-08-26 01:20:00|29862.1|29812.1|29853.9|29803.9|29865.3|29815.3|29850.6|29800.6|451
1598405100000|2020-08-26 01:25:00|29855.5|29805.5|29860.7|29810.7|29862|29812|29849.6|29799.6|451
1598405400000|2020-08-26 01:30:00|29860.2|29810.2|29850.6|29800.6|29863.8|29813.8|29845.6|29795.6|558
1598405700000|2020-08-26 01:35:00|29850.4|29800.4|29854.6|29804.6|29857|29807|29843.5|29793.5|508
1598406000000|2020-08-26 01:40:00|29854|29804|29855.8|29805.8|29861.7|29811.7|29849.7|29799.7|498
1598406300000|2020-08-26 01:45:00|29854.6|29804.6|29846.4|29796.4|29859.9|29809.9|29844.2|29794.2|571
1598406600000|2020-08-26 01:50:00|29850.6|29800.6|29845.8|29795.8|29853.8|29803.7|29843.4|29793.4|572
1598406900000|2020-08-26 01:55:00|29845.3|29795.3|29845.6|29795.6|29851.4|29801.4|29840.6|29790.6|518
1598407200000|2020-08-26 02:00:00|29850.1|29800.1|29853|29803|29855.5|29805.5|29843.6|29793.6|531
1598407500000|2020-08-26 02:05:00|29858.5|29808.5|29850.9|29800.9|29863.2|29813.2|29846.7|29796.7|530
1598407800000|2020-08-26 02:10:00|29851.6|29801.6|29868.8|29818.8|29876.4|29826.4|29850.7|29800.7|569
1598408100000|2020-08-26 02:15:00|29870|29820|29870.4|29820.4|29875.9|29825.9|29863.9|29813.9|459
1598408400000|2020-08-26 02:20:00|29870.3|29820.3|29868.3|29818.3|29874.3|29824.3|29861.7|29811.7|431
1598408700000|2020-08-26 02:25:00|29867.7|29817.7|29869.6|29819.6|29874|29824|29863|29813|429
1598409000000|2020-08-26 02:30:00|29870.6|29820.6|29875.5|29825.5|29879.4|29829.4|29863.6|29812.5|514
1598409300000|2020-08-26 02:35:00|29874.8|29824.8|29880.4|29830.4|29885.2|29835.2|29872|29822|494
1598409600000|2020-08-26 02:40:00|29879.6|29829.6|29879.4|29829.4|29888.3|29838.3|29876.6|29826.6|506
1598409900000|2020-08-26 02:45:00|29884.3|29834.3|29885.9|29835.9|29889.7|29839.7|29878.4|29828.4|501
1598410200000|2020-08-26 02:50:00|29887.1|29837.1|29886.7|29836.7|29890.5|29840.5|29877|29827|385
1598410500000|2020-08-26 02:55:00|29883.6|29833.6|29881.2|29831.2|29892|29837.8|29878.9|29828.9|414
1598410800000|2020-08-26 03:00:00|29881.4|29831.4|29879.4|29829.4|29887.2|29837.2|29877.7|29827.7|468
1598411100000|2020-08-26 03:05:00|29878.8|29828.8|29883.7|29833.7|29887.4|29837.4|29878.8|29828.8|463
1598411400000|2020-08-26 03:10:00|29888.5|29838.5|29882.9|29832.9|29895.1|29845.1|29879.1|29829.1|481
1598411700000|2020-08-26 03:15:00|29882.8|29832.8|29882.8|29832.8|29888.9|29838.9|29879.8|29829.8|385
1598412000000|2020-08-26 03:20:00|29890.7|29840.7|29885.5|29835.5|29890.7|29840.7|29877.8|29827.8|330
1598412300000|2020-08-26 03:25:00|29886.8|29836.8|29883.5|29833.5|29887.8|29837.8|29879.3|29829.3|335
1598412600000|2020-08-26 03:30:00|29883.1|29833.1|29884.1|29834.1|29891.1|29841.1|29878|29828|367
1598412900000|2020-08-26 03:35:00|29883.3|29833.3|29884.2|29834.2|29888.1|29838.1|29880.1|29830.1|324
1598413200000|2020-08-26 03:40:00|29883.4|29833.4|29885.2|29835.2|29888.7|29838.7|29879.4|29829.4|494
1598413500000|2020-08-26 03:45:00|29885.3|29835.3|29884|29834|29890.3|29840.3|29876|29826|425
1598413800000|2020-08-26 03:50:00|29885.3|29835.3|29884.3|29834.3|29891.5|29841.5|29880.3|29830.3|439
1598414100000|2020-08-26 03:55:00|29884|29834|29880.2|29830.2|29888.7|29838.7|29878.4|29828.4|371
1598414400000|2020-08-26 04:00:00|29879.4|29829.4|29885.8|29835.8|29891.2|29841.2|29878.3|29828.3|312
1598414700000|2020-08-26 04:05:00|29885.7|29835.7|29882.5|29832.5|29890.6|29840.6|29878.3|29828.3|365
1598415000000|2020-08-26 04:10:00|29883.4|29833.4|29886.4|29836.4|29888.7|29838.7|29875.5|29825.5|324
1598415300000|2020-08-26 04:15:00|29888.6|29838.6|29883.2|29833.2|29894.9|29844.9|29876.9|29826.9|350
1598415600000|2020-08-26 04:20:00|29883|29833|29887.9|29837.9|29904.7|29854.7|29877.7|29827.7|359
1598415900000|2020-08-26 04:25:00|29891.1|29841.1|29890.7|29840.7|29894|29844|29885.4|29835.4|409
1598416200000|2020-08-26 04:30:00|29890.3|29840.3|29901|29851|29902.5|29852.5|29889.6|29839.6|384
1598416500000|2020-08-26 04:35:00|29900.7|29850.7|29902.8|29852.8|29908.7|29858.7|29899.7|29849.7|304
1598416800000|2020-08-26 04:40:00|29904.4|29854.4|29902.8|29852.8|29906.2|29870.3|29887.9|29850.6|279
1598417100000|2020-08-26 04:45:00|29903.6|29853.6|29907.7|29857.7|29909.5|29871.9|29890.7|29852.5|343
1598417400000|2020-08-26 04:50:00|29907.9|29857.9|29919.7|29869.7|29920.5|29884.7|29894.8|29856.6|341
1598417700000|2020-08-26 04:55:00|29904.4|29884.4|29916.3|29866.3|29922.7|29887|29901.4|29866.3|390
1598418000000|2020-08-26 05:00:00|29917.2|29867.2|29925.8|29875.8|29931.6|29894.5|29901.2|29867.2|485
1598418300000|2020-08-26 05:05:00|29925.5|29875.5|29917.2|29897.2|29931.6|29897.4|29909.9|29874.2|444
1598418600000|2020-08-26 05:10:00|29917.8|29897.8|29938.7|29888.7|29940.4|29897.8|29913.6|29878.3|540
1598418900000|2020-08-26 05:15:00|29939|29889|29936.8|29886.8|29941.4|29906.1|29918.9|29883.9|554
1598419200000|2020-08-26 05:20:00|29937.1|29887.1|29932.4|29882.4|29938.9|29888.9|29927.5|29877.5|448
1598419500000|2020-08-26 05:25:00|29932.1|29882.1|29922.2|29872.2|29936.1|29900.6|29904.3|29868.3|506
1598419800000|2020-08-26 05:30:00|29922.3|29872.3|29905.8|29885.8|29927|29891.1|29904.7|29868.6|479
1598420100000|2020-08-26 05:35:00|29907.4|29887.4|29931.8|29881.8|29935.3|29897.7|29906.9|29873.9|480
1598420400000|2020-08-26 05:40:00|29931.7|29881.7|29925.6|29905.6|29943|29906.5|29919.1|29881|494
1598420700000|2020-08-26 05:45:00|29925.3|29905.3|29922.7|29902.7|29940.2|29906.3|29919.6|29886.1|392
1598421000000|2020-08-26 05:50:00|29923.3|29903.3|29922.4|29902.4|29938.4|29904.1|29920.2|29885.4|355
1598421300000|2020-08-26 05:55:00|29922.1|29902.1|29916.6|29896.6|29934|29903.3|29914.9|29880.8|421
1598421600000|2020-08-26 06:00:00|29916.3|29896.3|29900.3|29850.3|29931.6|29898.3|29878.2|29844.7|644
1598421900000|2020-08-26 06:05:00|29899.5|29849.5|29891.9|29871.9|29911|29876|29875|29842.8|610
1598422200000|2020-08-26 06:10:00|29892.1|29872.1|29919|29869|29919.9|29884.2|29889.5|29863.7|478
1598422500000|2020-08-26 06:15:00|29918.7|29868.7|29903.3|29883.3|29920.1|29884.7|29896.7|29863.2|486
1598422800000|2020-08-26 06:20:00|29904.4|29884.4|29862.7|29842.7|29908.4|29884.4|29854.1|29819.1|546
1598423100000|2020-08-26 06:25:00|29862.6|29842.6|29872.9|29822.9|29877.9|29849.4|29853.8|29820.6|459
1598423400000|2020-08-26 06:30:00|29873.2|29823.2|29858.4|29838.4|29873.7|29847|29852|29823.2|464
1598423700000|2020-08-26 06:35:00|29858.6|29838.6|29856.8|29836.8|29863.6|29843.6|29855.8|29835.8|373
1598424000000|2020-08-26 06:40:00|29856.4|29836.4|29846.5|29826.5|29857.5|29837.5|29842.9|29822.9|447
1598424300000|2020-08-26 06:45:00|29846|29826|29849.8|29829.8|29849.9|29829.9|29842.2|29822.2|415
1598424600000|2020-08-26 06:50:00|29849.6|29829.6|29851.8|29831.8|29854.4|29834.4|29843.8|29823.8|465
1598424900000|2020-08-26 06:55:00|29852.1|29832.1|29893.6|29873.6|29897.2|29877.2|29851.3|29831.3|693
1598425200000|2020-08-26 07:00:00|29895.9|29875.9|29953.1|29933.1|30006.7|29956.7|29893.2|29873.2|934
1598425500000|2020-08-26 07:05:00|29953.9|29933.9|29941.4|29921.4|29959.9|29939.9|29938.9|29918.9|811
1598425800000|2020-08-26 07:10:00|29941.3|29921.3|29939.2|29919.2|29956.7|29936.7|29937.5|29917.5|798
1598426100000|2020-08-26 07:15:00|29939.5|29919.5|29938.2|29918.2|29951.6|29931.6|29937.1|29917.1|602
1598426400000|2020-08-26 07:20:00|29938.1|29918.1|29932|29912|29948.2|29928.2|29917.2|29897.2|664
1598426700000|2020-08-26 07:25:00|29931.8|29911.8|29902.1|29882.1|29957.6|29922.7|29902.1|29882.1|778
1598427000000|2020-08-26 07:30:00|29901.9|29881.9|29868.1|29848.1|29904.7|29884.7|29867.8|29847.8|765
1598427300000|2020-08-26 07:35:00|29870.8|29850.8|29908.7|29888.7|29910.3|29890.3|29866.6|29846.6|686
1598427600000|2020-08-26 07:40:00|29909|29889|29920.4|29900.4|29927|29907|29903.4|29883.4|720
1598427900000|2020-08-26 07:45:00|29921.4|29901.4|29907.5|29887.5|29923.3|29903.3|29907.1|29887.1|738
1598428200000|2020-08-26 07:50:00|29907.7|29887.7|29935.6|29915.6|29938.5|29918.5|29899.5|29879.5|652
1598428500000|2020-08-26 07:55:00|29936|29916|29963.7|29943.7|29965.1|29945.1|29931.1|29904.8|695
1598428800000|2020-08-26 08:00:00|29963.1|29943.1|29942.3|29922.3|29969|29949|29927.5|29907.5|728
1598429100000|2020-08-26 08:05:00|29942.4|29922.4|29941.3|29921.3|29954.6|29934.6|29936.4|29916.4|698
1598429400000|2020-08-26 08:10:00|29941.1|29921.1|29939.4|29919.4|29943|29923|29933.6|29913.6|581
1598429700000|2020-08-26 08:15:00|29939.3|29919.3|29932.3|29912.3|29940.6|29920.6|29932|29912|631
1598430000000|2020-08-26 08:20:00|29932.2|29912.2|29937|29917|29943.5|29923.5|29926.3|29906.3|609
1598430300000|2020-08-26 08:25:00|29937.1|29917.1|29928.8|29908.8|29945.8|29925.8|29926.6|29906.6|604
1598430600000|2020-08-26 08:30:00|29929.4|29909.4|29927.5|29907.5|29936.9|29916.9|29919.7|29899.7|671
1598430900000|2020-08-26 08:35:00|29927.4|29907.4|29947.4|29927.4|29967.5|29932.8|29919|29899|741
1598431200000|2020-08-26 08:40:00|29947.6|29927.6|29963|29943|29997.3|29963.1|29937.6|29917.6|708
1598431500000|2020-08-26 08:45:00|29962.7|29942.7|29972.9|29952.9|29980.8|29960.8|29962.7|29942.7|633
1598431800000|2020-08-26 08:50:00|29973|29953|29960.1|29940.1|29978.4|29958.4|29954.8|29934.8|591
1598432100000|2020-08-26 08:55:00|29960|29940|29969.9|29949.9|29978.4|29958.4|29959.8|29939.8|540
1598432400000|2020-08-26 09:00:00|29970.4|29950.4|29970.5|29950.5|29977.1|29957.1|29963.3|29943.3|616
1598432700000|2020-08-26 09:05:00|29970.8|29950.8|29985.5|29965.5|29988.9|29968.9|29970.8|29950.8|659
1598433000000|2020-08-26 09:10:00|29985.6|29965.6|29992.2|29972.2|29996.8|29976.8|29983.3|29963.3|606
1598433300000|2020-08-26 09:15:00|29990.8|29970.8|29990.8|29970.8|29997.4|29977.4|29985.6|29965.6|530
1598433600000|2020-08-26 09:20:00|29990.5|29970.5|30009.8|29989.8|30012.5|29992.5|29990.5|29970.5|609
1598433900000|2020-08-26 09:25:00|30009.9|29989.9|29999|29979|30013.5|29993.5|29998.9|29978.9|533
1598434200000|2020-08-26 09:30:00|29998.9|29978.9|29980.3|29960.3|29999.5|29979.5|29976.1|29946.7|669
1598434500000|2020-08-26 09:35:00|29980|29960|29985.5|29965.5|29990.1|29970.1|29980|29960|591
1598434800000|2020-08-26 09:40:00|29986.1|29966.1|29988.9|29968.9|29989.6|29969.6|29979|29959|511
1598435100000|2020-08-26 09:45:00|29988.8|29968.8|29985.8|29965.8|30008.3|29988.3|29985.6|29965.6|562
1598435400000|2020-08-26 09:50:00|29985.9|29965.9|30031.8|29981.8|30115.7|30053.9|29981.3|29961.3|700
1598435700000|2020-08-26 09:55:00|30032.7|29982.7|30015.5|29995.5|30058.7|30017.7|30015|29979.3|767
1598436000000|2020-08-26 10:00:00|30015.3|29995.3|30013.4|29993.4|30025.8|30005.8|30008.7|29988.7|775
1598436300000|2020-08-26 10:05:00|30013.5|29993.5|30014.2|29994.2|30031|30002.2|30005.2|29969|682
1598436600000|2020-08-26 10:10:00|30015.7|29995.7|30011.8|29991.8|30020.5|29997.9|30004.8|29963.2|696
1598436900000|2020-08-26 10:15:00|30010.3|29990.3|30023.1|30003.1|30025.3|30005.3|30001.3|29966.1|820
1598437200000|2020-08-26 10:20:00|30022.4|30002.4|30028.5|30008.5|30046.5|30011.2|30021.9|29987.7|589
1598437500000|2020-08-26 10:25:00|30030.5|30010.5|30035.8|30015.8|30041.3|30021.3|30026.8|30006.8|683
1598437800000|2020-08-26 10:30:00|30035.9|30015.9|30046.7|30026.7|30051.3|30031.3|30034.8|30014.8|571
1598438100000|2020-08-26 10:35:00|30047.1|30027.1|30039.7|30019.7|30057.8|30032.1|30037.4|29998.5|616
1598438400000|2020-08-26 10:40:00|30039.5|30019.5|30051.6|30031.6|30079.4|30045.6|30037.8|30015.8|637
1598438700000|2020-08-26 10:45:00|30051.7|30031.7|30038.8|30018.8|30065.6|30034.7|30027.9|29984.4|637
1598439000000|2020-08-26 10:50:00|30039.5|30019.5|30023.8|30003.8|30045.8|30025.8|30020.5|29987.1|711
1598439300000|2020-08-26 10:55:00|30023.4|30003.4|30041|29991|30043.6|30008.3|30015.8|29984.1|815
1598439600000|2020-08-26 11:00:00|30040.9|29990.9|30021.1|30001.1|30044.9|30011.2|30020.6|29988.1|727
1598439900000|2020-08-26 11:05:00|30021.5|30001.5|30021.8|30001.8|30025.7|30005.7|30016.7|29996.7|644
1598440200000|2020-08-26 11:10:00|30022.7|30002.7|30018.9|29998.9|30024.3|30004.3|30018.6|29998.6|528
1598440500000|2020-08-26 11:15:00|30019.3|29999.3|30037.4|30017.4|30038.4|30018.4|30016.6|29996.6|457
1598440800000|2020-08-26 11:20:00|30037.5|30017.5|30053.7|30033.7|30054.9|30034.9|30034.9|30014.9|556
1598441100000|2020-08-26 11:25:00|30053.6|30033.6|30059.6|30039.6|30060.9|30040.9|30047|30027|592
1598441400000|2020-08-26 11:30:00|30059.3|30039.3|30064.2|30044.2|30066|30046|30059.1|30039.1|498
1598441700000|2020-08-26 11:35:00|30064.1|30044.1|30055.7|30035.7|30067.6|30047.6|30055.2|30035.2|509
1598442000000|2020-08-26 11:40:00|30056.5|30036.5|30059.2|30039.2|30062.1|30042.1|30055.1|30035.1|473
1598442300000|2020-08-26 11:45:00|30059.5|30039.5|30062.3|30042.3|30068.6|30048.6|30055.2|30035.2|617
1598442600000|2020-08-26 11:50:00|30062.1|30042.1|30064.1|30044.1|30070|30050|30055.4|30035.4|688
1598442900000|2020-08-26 11:55:00|30063.7|30043.7|30082.7|30062.7|30084.4|30064.4|30063.7|30043.7|772
1598443200000|2020-08-26 12:00:00|30081.1|30061.1|30088.7|30068.7|30089.9|30069.9|30076.8|30056.8|721
1598443500000|2020-08-26 12:05:00|30088.4|30068.4|30094.2|30074.2|30099.1|30079.1|30084.2|30064.2|643
1598443800000|2020-08-26 12:10:00|30094.5|30074.5|30103.9|30083.9|30107.9|30087.9|30093.6|30073.6|593
1598444100000|2020-08-26 12:15:00|30102.8|30082.8|30128|30108|30142.7|30122.7|30102|30082|762
1598444400000|2020-08-26 12:20:00|30128.2|30108.2|30115.3|30095.3|30128.4|30108.4|30109.9|30089.9|736
1598444700000|2020-08-26 12:25:00|30115|30095|30134.9|30084.9|30134.9|30105.6|30112.6|30082.3|649
1598445000000|2020-08-26 12:30:00|30134.6|30084.6|30146.2|30126.2|30161.7|30141.7|30120.6|30082.4|885
1598445300000|2020-08-26 12:35:00|30146.4|30126.4|30147.9|30127.9|30150.5|30130.5|30139.3|30119.3|784
1598445600000|2020-08-26 12:40:00|30147.5|30127.5|30152.8|30132.8|30160|30140|30139.8|30119.8|713
1598445900000|2020-08-26 12:45:00|30152.6|30132.6|30158.7|30138.7|30163.6|30143.6|30146.1|30126.1|742
1598446200000|2020-08-26 12:50:00|30159|30139|30159|30139|30163.4|30143.4|30147.9|30127.9|718
1598446500000|2020-08-26 12:55:00|30159.7|30139.7|30147.1|30127.1|30159.8|30139.8|30130.8|30110.8|778
1598446800000|2020-08-26 13:00:00|30147.4|30127.4|30145|30125|30161.6|30141.6|30139.5|30119.5|782
1598447100000|2020-08-26 13:05:00|30144.9|30124.9|30152.8|30132.8|30160.5|30140.5|30143|30123|799
1598447400000|2020-08-26 13:10:00|30152.6|30132.6|30154.9|30134.9|30173.5|30153.5|30152.3|30132.3|707
1598447700000|2020-08-26 13:15:00|30154.8|30134.8|30152.3|30132.3|30167.6|30147.6|30150.6|30130.6|704
1598448000000|2020-08-26 13:20:00|30152.9|30132.9|30131.3|30111.3|30154.7|30134.7|30128.8|30108.8|750
1598448300000|2020-08-26 13:25:00|30131.6|30111.6|30134.7|30114.7|30139.6|30119.6|30127.2|30107.2|702
1598448600000|2020-08-26 13:30:00|30134.8|30114.8|30111.6|30091.6|30136.6|30116.6|30111.1|30091.1|882
1598448900000|2020-08-26 13:35:00|30111.9|30091.9|30075.2|30055.2|30112.8|30092.8|30068.1|30048.1|909
1598449200000|2020-08-26 13:40:00|30074.4|30054.4|30067.3|30047.3|30079|30059|30053.4|30033.4|878
1598449500000|2020-08-26 13:45:00|30068.3|30048.3|30054.4|30034.4|30068.7|30048.7|30053.2|30033.2|819
1598449800000|2020-08-26 13:50:00|30053.8|30033.8|30072.2|30052.2|30080.8|30060.8|30053.7|30033.7|789
1598450100000|2020-08-26 13:55:00|30073.1|30053.1|30067|30047|30077|30057|30060.7|30040.7|835
1598450400000|2020-08-26 14:00:00|30067.1|30047.1|30058.7|30038.7|30079.9|30059.9|30055.2|30035.2|786
1598450700000|2020-08-26 14:05:00|30058.4|30038.4|30069.6|30049.6|30073.9|30053.9|30057|30037|792
1598451000000|2020-08-26 14:10:00|30069.7|30049.7|30073.5|30053.5|30083.2|30063.2|30067.8|30047.8|806
1598451300000|2020-08-26 14:15:00|30073.3|30053.3|30056.4|30036.4|30075.2|30055.2|30051.6|30031.6|808
1598451600000|2020-08-26 14:20:00|30056.6|30036.6|30076.2|30056.2|30077.8|30057.8|30049.4|30029.4|766
1598451900000|2020-08-26 14:25:00|30076.3|30056.3|30059.3|30039.3|30080.2|30060.2|30058.8|30038.8|779
1598452200000|2020-08-26 14:30:00|30060|30040|30061.6|30041.6|30075.4|30055.4|30052.5|30032.5|756
1598452500000|2020-08-26 14:35:00|30061.5|30041.5|30080.7|30060.7|30083.6|30063.6|30055.4|30035.4|723
1598452800000|2020-08-26 14:40:00|30081.5|30061.5|30080.4|30060.4|30085.7|30065.7|30069.9|30049.9|742
1598453100000|2020-08-26 14:45:00|30080.5|30060.5|30089.3|30069.3|30101.5|30081.5|30070.7|30050.7|753
1598453400000|2020-08-26 14:50:00|30091.1|30071.1|30097.6|30077.6|30105|30085|30086.9|30066.9|781
1598453700000|2020-08-26 14:55:00|30098.3|30078.3|30100.5|30080.5|30104|30084|30085.8|30065.8|834
1598454000000|2020-08-26 15:00:00|30100.4|30080.4|30094.7|30074.7|30113.9|30093.9|30085.1|30055.2|921
1598454300000|2020-08-26 15:05:00|30094.4|30074.4|30095.9|30075.9|30104.3|30081.3|30076.6|30039.7|806
1598454600000|2020-08-26 15:10:00|30096.2|30076.2|30102|30082|30107.8|30087.8|30093.3|30073.3|862
1598454900000|2020-08-26 15:15:00|30099.5|30079.5|30114.2|30094.2|30117.7|30097.7|30091.3|30071.3|828
1598455200000|2020-08-26 15:20:00|30113.6|30093.6|30137.3|30117.3|30139|30119|30108.1|30088.1|632
1598455500000|2020-08-26 15:25:00|30137.4|30117.4|30131.5|30111.5|30140.2|30120.2|30125.2|30105.2|649
1598455800000|2020-08-26 15:30:00|30131.8|30111.8|30148.2|30128.2|30149.3|30129.3|30129.5|30109.5|638
1598456100000|2020-08-26 15:35:00|30149.7|30129.7|30156|30106|30185|30165|30143.9|30099.9|765
1598456400000|2020-08-26 15:40:00|30156.2|30106.2|30112.1|30092.1|30156.2|30118.8|30096.9|30061.9|856
1598456700000|2020-08-26 15:45:00|30111.4|30091.4|30104.2|30084.2|30127.1|30095|30097.1|30065.2|792
1598457000000|2020-08-26 15:50:00|30104|30084|30125.8|30105.8|30130.3|30110.3|30102.5|30082.5|730
1598457300000|2020-08-26 15:55:00|30125.9|30105.9|30137.3|30117.3|30141|30121|30123|30103|766
1598457600000|2020-08-26 16:00:00|30135.3|30115.3|30135.3|30115.3|30138.5|30118.5|30120.1|30100.1|701
1598457900000|2020-08-26 16:05:00|30134.1|30114.1|30143|30123|30156|30123.8|30134.1|30106|525
1598458200000|2020-08-26 16:10:00|30142.8|30122.8|30128.7|30108.7|30146.2|30126.2|30128.7|30108.7|495
1598458500000|2020-08-26 16:15:00|30127.5|30107.5|30118.8|30098.8|30143.5|30109.8|30117.4|30087.5|582
1598458800000|2020-08-26 16:20:00|30118.9|30098.9|30105.7|30085.7|30125|30099.4|30105.3|30075|582
1598459100000|2020-08-26 16:25:00|30107.7|30087.7|30114.1|30094.1|30114.2|30094.2|30100.1|30080.1|576
1598459400000|2020-08-26 16:30:00|30113.7|30093.7|30101.1|30081.1|30113.7|30093.7|30099.1|30079.1|519
1598459700000|2020-08-26 16:35:00|30101.2|30081.2|30099.4|30079.4|30101.3|30081.3|30093|30073|481
1598460000000|2020-08-26 16:40:00|30098.9|30078.9|30093.5|30073.5|30104.4|30084.4|30090.6|30070.6|521
1598460300000|2020-08-26 16:45:00|30093.3|30073.3|30092.2|30072.2|30112.1|30092.1|30090.9|30070.9|514
1598460600000|2020-08-26 16:50:00|30092.3|30072.3|30087.1|30067.1|30106|30086|30084.8|30064.8|653
1598460900000|2020-08-26 16:55:00|30087.3|30067.3|30087.1|30067.1|30111.7|30081.4|30082.6|30051.2|710
1598461200000|2020-08-26 17:00:00|30086.3|30066.3|30079.2|30059.2|30096.4|30068.3|30074.9|30044|738
1598461500000|2020-08-26 17:05:00|30079.3|30059.3|30085.2|30065.2|30085.2|30065.2|30074.3|30054.3|497
1598461800000|2020-08-26 17:10:00|30082|30062|30080.9|30060.9|30098.8|30065.6|30076.2|30043|577
1598462100000|2020-08-26 17:15:00|30080.6|30060.6|30081|30061|30101.1|30064.3|30071.2|30041.2|716
1598462400000|2020-08-26 17:20:00|30097.8|30047.8|30108.3|30058.3|30108.7|30071.3|30077|30042.4|677
1598462700000|2020-08-26 17:25:00|30107.3|30057.3|30102.2|30082.2|30108.2|30084.3|30090.5|30055|565
1598463000000|2020-08-26 17:30:00|30102|30082|30118.6|30068.6|30126.1|30090.1|30097.5|30066.1|655
1598463300000|2020-08-26 17:35:00|30118.1|30068.1|30113.3|30063.3|30122.7|30089.3|30088.8|30056.2|665
1598463600000|2020-08-26 17:40:00|30113.1|30063.1|30109|30059|30120.8|30070.1|30088.8|30048.9|582
1598463900000|2020-08-26 17:45:00|30109.2|30059.2|30112.5|30062.5|30114.3|30078.6|30090.8|30053.9|547
1598464200000|2020-08-26 17:50:00|30112.2|30062.2|30116.4|30066.4|30126.7|30081.8|30096.3|30059.3|573
1598464500000|2020-08-26 17:55:00|30116.3|30066.3|30121.2|30071.2|30121.4|30071.4|30109.6|30059.6|531
1598464800000|2020-08-26 18:00:00|30121.7|30071.7|30123.5|30073.5|30128.4|30078.4|30117.6|30067.6|574
1598465100000|2020-08-26 18:05:00|30123.7|30073.7|30120.7|30070.7|30124|30074|30117.5|30067.5|461
1598465400000|2020-08-26 18:10:00|30121|30071|30127.3|30077.3|30131|30087.1|30106.5|30068.8|471
1598465700000|2020-08-26 18:15:00|30127.4|30077.4|30130|30080|30131|30081|30124.2|30074.2|370
1598466000000|2020-08-26 18:20:00|30129.9|30079.9|30127.8|30077.8|30131.1|30097.1|30111.5|30073.5|404
1598466300000|2020-08-26 18:25:00|30127.5|30077.5|30127|30077|30130.6|30094.4|30110.5|30075.5|426
1598466600000|2020-08-26 18:30:00|30126.9|30076.9|30114.3|30094.3|30129.8|30094.8|30107.9|30073.3|398
1598466900000|2020-08-26 18:35:00|30114.6|30094.6|30132.4|30082.4|30135.4|30094.6|30112.2|30078.1|493
1598467200000|2020-08-26 18:40:00|30132|30082|30142.9|30092.9|30145.5|30097.6|30115.1|30080|465
1598467500000|2020-08-26 18:45:00|30142.4|30092.4|30145.4|30095.4|30156.1|30099.7|30140.4|30090.4|498
1598467800000|2020-08-26 18:50:00|30144.9|30094.9|30146.8|30096.8|30149|30099|30141.3|30091.3|460
1598468100000|2020-08-26 18:55:00|30146.5|30096.5|30147.2|30097.2|30150.8|30100.8|30143.6|30093.6|571
1598468400000|2020-08-26 19:00:00|30147.3|30097.3|30144.1|30094.1|30148.3|30107.9|30126.2|30089.1|536
1598468700000|2020-08-26 19:05:00|30144|30094|30143.5|30093.5|30153.2|30098.4|30139.6|30089.6|516
1598469000000|2020-08-26 19:10:00|30143.2|30093.2|30142.1|30092.1|30151.2|30101.2|30139.9|30089.9|499
1598469300000|2020-08-26 19:15:00|30142.2|30092.2|30144|30094|30144.9|30094.9|30140.3|30090.3|422
1598469600000|2020-08-26 19:20:00|30144.4|30094.4|30145.7|30095.7|30147.8|30097.8|30140.9|30090.9|431
1598469900000|2020-08-26 19:25:00|30146.1|30096.1|30121.9|30071.9|30146.2|30096.2|30118.6|30068.6|544
1598470200000|2020-08-26 19:30:00|30123.2|30073.2|30120.1|30070.1|30130.8|30094.2|30103.7|30063.9|703
1598470500000|2020-08-26 19:35:00|30119.5|30069.5|30101.3|30081.3|30121.6|30085.2|30098.8|30061.5|536
1598470800000|2020-08-26 19:40:00|30100.3|30080.3|30086.7|30066.7|30128|30088.6|30085.9|30048.8|501
1598471100000|2020-08-26 19:45:00|30087.2|30067.2|30085.9|30065.9|30101.9|30069.2|30082.5|30047.9|440
1598471400000|2020-08-26 19:50:00|30085.2|30065.2|30085.8|30065.8|30101|30070.5|30082.4|30049|422
1598471700000|2020-08-26 19:55:00|30085.6|30065.6|30073.8|30053.8|30103.3|30066.1|30071.7|30042.3|558
1598472000000|2020-08-26 20:00:00|30074.4|30054.4|30075.7|30055.7|30080.4|30060.4|30072.7|30052.7|411
1598472300000|2020-08-26 20:05:00|30075.1|30055.1|30067.5|30047.5|30075.8|30055.8|30067.4|30047.4|349
1598472600000|2020-08-26 20:10:00|30066.8|30046.8|30079|30059|30080.7|30060.7|30066.2|30046.2|312
1598472900000|2020-08-26 20:15:00|30079.2|30059.2|30076.7|30056.7|30082.9|30062.9|30075|30055|331
1598473200000|2020-08-26 20:20:00|30076.3|30056.3|30071|30051|30080.1|30060.1|30067.2|30047.2|301
1598473500000|2020-08-26 20:25:00|30072|30052|30065.8|30045.8|30076.9|30056.9|30062.5|30042.5|366
1598473800000|2020-08-26 20:30:00|30066.3|30046.3|30064.7|30044.7|30086.2|30053.3|30061|30027.7|381
1598474100000|2020-08-26 20:35:00|30065|30045|30085.6|30035.6|30088|30052|30056.5|30028|386
1598474400000|2020-08-26 20:40:00|30085.7|30035.7|30075.5|30055.5|30090.5|30056.1|30069.9|30032.9|378
1598474700000|2020-08-26 20:45:00|30086.3|30036.3|30070.5|30050.5|30089.8|30054.3|30067.6|30032.2|395
1598475000000|2020-08-26 20:50:00|30070.8|30050.8|30097.3|30047.3|30098|30061.6|30067.8|30030.6|370
1598475300000|2020-08-26 20:55:00|30099.4|30049.4|30093.6|30043.6|30102.5|30065.2|30081.2|30021|322
1598475600000|2020-08-26 21:00:00|30117.6|30049.9|30102|30052|30117.7|30053.4|30095.9|30042.1|42
1598475900000|2020-08-26 21:05:00|30080.1|30030.1|30074.5|30054.5|30142.1|30058|30074.5|30024.1|117
1598476200000|2020-08-26 21:10:00|30080.8|30030.8|30137.7|30027.7|30147.7|30056|30073.5|30018.9|167
1598476500000|2020-08-26 21:15:00|30130.8|30027.4|30125.3|30023.8|30141.6|30056|30072|30012.3|183
1598476800000|2020-08-26 21:20:00|30119.2|30018|30122.7|30029.2|30130.5|30048.4|30105|30016.4|158
1598477100000|2020-08-26 21:25:00|30125|30027|30107.3|30044|30127.6|30045.6|30104|30017.5|202
1598477400000|2020-08-26 21:30:00|30115.5|30038.1|30129.6|30019.6|30132.5|30047.3|30103.6|30016.6|175
1598477700000|2020-08-26 21:35:00|30129.9|30019.9|30123.8|30026.5|30131.7|30049.9|30102|30019.9|231
1598478000000|2020-08-26 21:40:00|30108.7|30045.7|30130.7|30020.7|30131.3|30049.3|30099.3|30018.8|280
1598478300000|2020-08-26 21:45:00|30127.4|30026|30119.7|30042.6|30132.8|30048.2|30103.2|30017.3|336
1598478600000|2020-08-26 21:50:00|30122.4|30040.3|30121|30026|30135|30047.3|30107|30017.1|242
1598478900000|2020-08-26 21:55:00|30120.3|30029.1|30127.2|30017.2|30134.2|30047.9|30100.3|30016.5|187
1598479200000|2020-08-26 22:00:00|30124.5|30022.1|30135.4|30025.4|30138.2|30041.3|30118.6|30013.7|385
1598479500000|2020-08-26 22:05:00|30135.2|30025.2|30124.7|30030.8|30145.8|30045|30115|30013.1|461
1598479800000|2020-08-26 22:10:00|30126.4|30029|30116|30013.5|30135.7|30036.2|30114|30008.9|372
1598480100000|2020-08-26 22:15:00|30117|30011.5|30120.4|30010.4|30127.9|30039.7|30112.7|30002.7|453
1598480400000|2020-08-26 22:20:00|30119.5|30009.5|30116.2|30020.5|30125.1|30037.4|30110.6|30004.6|463
1598480700000|2020-08-26 22:25:00|30116.4|30020.4|30122.5|30012.5|30126.1|30030.2|30114.3|30004.3|424
1598481000000|2020-08-26 22:30:00|30122|30012|30133|30023.8|30133|30036.6|30112.2|30004.3|344
1598481300000|2020-08-26 22:35:00|30117.6|30023.7|30134.4|30024.4|30139|30036.6|30113|30010.6|718
1598481600000|2020-08-26 22:40:00|30132.8|30022.8|30111.1|30018.3|30132.8|30037.1|30107.6|30003|716
1598481900000|2020-08-26 22:45:00|30111.3|30018|30109.2|30013.1|30118.9|30029.4|30104|29998.3|696
1598482200000|2020-08-26 22:50:00|30109|30011.9|30108.4|30008.9|30121.5|30026.3|30103.3|29995.3|563
1598482500000|2020-08-26 22:55:00|30111|30008.6|30108|29998|30116.6|30023|30103.9|29993.9|438
1598482800000|2020-08-26 23:00:00|30108.7|30006.1|30102.2|30011.8|30117.7|30023.6|30086.8|29986.2|681
1598483100000|2020-08-26 23:05:00|30102|30009.1|30102.4|29998.8|30109.5|30025.1|30084.7|29989.5|547
1598483400000|2020-08-26 23:10:00|30102|30000.5|30089.6|30025.8|30106.3|30026.2|30081|29984.1|542
1598483700000|2020-08-26 23:15:00|30095.9|30023.5|30101.8|29996.1|30106.8|30025|30078.9|29983.9|462
1598484000000|2020-08-26 23:20:00|30104|30001.6|30099|29991.3|30109.9|30016.1|30086.7|29986.5|420
1598484300000|2020-08-26 23:25:00|30099.4|29990.5|30097.7|29998.3|30107.7|30026.2|30088.4|29988|469
1598484600000|2020-08-26 23:30:00|30098.2|29997.4|30098|30002|30105.3|30025.3|30083.6|29988.4|536
1598484900000|2020-08-26 23:35:00|30095|30010.2|30085.1|30013.3|30107|30026.8|30079.3|29983.8|621
1598485200000|2020-08-26 23:40:00|30094.3|30013.1|30086.5|30016|30099.6|30021.1|30078.2|29987.2|466
1598485500000|2020-08-26 23:45:00|30089.1|30009.4|30084|30012.7|30097.5|30025.9|30076.6|29989.4|557
1598485800000|2020-08-26 23:50:00|30086.7|30010.9|30088.8|29991.3|30105|30024.7|30076.5|29983.3|779
1598486100000|2020-08-26 23:55:00|30086.4|29994.6|30078.1|30002.7|30099.6|30021.7|30076.3|29979.6|739
1598486400000|2020-08-27 00:00:00|30117.9|30007.9|30140.7|30030.7|30147|30048.2|30111.6|30001.6|854
1598486700000|2020-08-27 00:05:00|30140.2|30030.2|30133.9|30040.1|30144.4|30056.5|30116.9|30024.1|653
1598487000000|2020-08-27 00:10:00|30133.6|30040.3|30134.1|30046.1|30147|30061.8|30123.5|30034.8|723
1598487300000|2020-08-27 00:15:00|30132.4|30044|30132.7|30047.9|30142.5|30067.9|30121.7|30033.5|825
1598487600000|2020-08-27 00:20:00|30133.7|30048.2|30139.6|30049.4|30146.9|30063|30131.6|30034.3|755
1598487900000|2020-08-27 00:25:00|30141|30049.6|30139|30064.6|30147.4|30081.1|30130.6|30045.4|614
1598488200000|2020-08-27 00:30:00|30139.3|30064.9|30143.5|30058|30145.6|30073.9|30132.5|30054|618
1598488500000|2020-08-27 00:35:00|30144.3|30059.4|30147.4|30057.6|30153.3|30072.7|30133.2|30035.1|724
1598488800000|2020-08-27 00:40:00|30147|30054.6|30146.8|30060.2|30153.4|30077.3|30136.9|30043.3|747
1598489100000|2020-08-27 00:45:00|30146.2|30060.5|30152.6|30059.7|30154.1|30071.5|30134.1|30042.7|631
1598489400000|2020-08-27 00:50:00|30151.7|30058.7|30140.1|30065|30155.6|30070.1|30130|30043.5|762
1598489700000|2020-08-27 00:55:00|30134.1|30063.7|30144|30037.7|30150.9|30068.2|30132.1|30032|655
1598490000000|2020-08-27 01:00:00|30143.9|30036.4|30123.9|30018.9|30146.7|30043.8|30116.1|30006.1|755
1598490300000|2020-08-27 01:05:00|30119.6|30009.6|30129.3|30019.3|30136|30035.7|30114.3|30004.3|848
1598490600000|2020-08-27 01:10:00|30131.4|30021.4|30131.8|30045.9|30146.8|30051|30125.2|30018.3|898
1598490900000|2020-08-27 01:15:00|30132|30045.6|30151.9|30049.7|30153.7|30058.9|30128.9|30019.2|1071
1598491200000|2020-08-27 01:20:00|30141.6|30031.6|30142.1|30056.3|30155.2|30058.9|30134.9|30028.9|887
1598491500000|2020-08-27 01:25:00|30146.5|30036.5|30084|30012.4|30157.2|30057.5|30082.4|29998.1|621
1598491800000|2020-08-27 01:30:00|30085.7|30012.9|30079.2|30018.9|30088.4|30026.5|30069.4|29998.4|738
1598492100000|2020-08-27 01:35:00|30082.4|30011.3|30092|30027.1|30095.6|30041.3|30076.8|30006.8|760
1598492400000|2020-08-27 01:40:00|30092.7|30022.6|30094.5|30029|30097|30037.7|30087.4|30017.2|587
1598492700000|2020-08-27 01:45:00|30094.3|30028.8|30090.4|30024.1|30096.2|30040.5|30086.6|30018.5|567
1598493000000|2020-08-27 01:50:00|30089.1|30021.6|30106.8|30051.5|30111.9|30058.5|30087.7|30019.9|657
1598493300000|2020-08-27 01:55:00|30108.2|30054.2|30109.1|30059.1|30113.7|30063.4|30103.1|30047.8|547
1598493600000|2020-08-27 02:00:00|30108.7|30058.7|30106.7|30056.7|30113.5|30063.5|30101.6|30050.4|531
1598493900000|2020-08-27 02:05:00|30103.9|30053.9|30101.7|30033.4|30113.9|30063.9|30094.3|30029.6|483
1598494200000|2020-08-27 02:10:00|30103.5|30030.6|30092.9|30036.2|30105.2|30050.8|30091.7|30022|586
1598494500000|2020-08-27 02:15:00|30093.2|30035.6|30096.5|30042.3|30103|30051.4|30087.5|30024.7|550
1598494800000|2020-08-27 02:20:00|30098.1|30031.3|30105.3|30047|30110.1|30057.5|30095.9|30030.9|544
1598495100000|2020-08-27 02:25:00|30104.4|30042.5|30102.5|30046.2|30109.3|30057.9|30098.7|30040.7|536
1598495400000|2020-08-27 02:30:00|30103|30045.9|30108.2|30050.5|30110.6|30058.9|30099.9|30040.6|536
1598495700000|2020-08-27 02:35:00|30109.2|30051.5|30109.2|30054.6|30111.3|30058.2|30100.7|30038.7|551
1598496000000|2020-08-27 02:40:00|30109.3|30054.8|30102.3|30051.6|30112.6|30059.5|30098.4|30038.6|501
1598496300000|2020-08-27 02:45:00|30106.6|30051.5|30115.5|30053.4|30115.5|30060.3|30101.1|30042.5|510
1598496600000|2020-08-27 02:50:00|30117.7|30052.7|30113.3|30062.4|30119.1|30064.3|30106.5|30047.7|609
1598496900000|2020-08-27 02:55:00|30113.1|30062.1|30110.5|30052.4|30119.1|30066.6|30107.8|30048.6|565
1598497200000|2020-08-27 03:00:00|30112.1|30051|30114.8|30060.3|30121.5|30066.9|30108.5|30048.3|459
1598497500000|2020-08-27 03:05:00|30113.9|30056.9|30121.3|30063.8|30123.3|30071.8|30112.1|30051.9|500
1598497800000|2020-08-27 03:10:00|30120.3|30067.4|30114.2|30057.4|30123.7|30070|30108.3|30045.4|483
1598498100000|2020-08-27 03:15:00|30116.2|30057.3|30108.3|30048.4|30116.9|30062.7|30101.8|30045.3|430
1598498400000|2020-08-27 03:20:00|30108.6|30048.5|30110.1|30055.3|30113.3|30058.1|30100.2|30043.2|419
1598498700000|2020-08-27 03:25:00|30109.4|30055.9|30105|30048.6|30116|30058.6|30103.2|30042.2|395
1598499000000|2020-08-27 03:30:00|30104.4|30048.5|30105.8|30049.9|30110.9|30058.3|30097.6|30041.4|440
1598499300000|2020-08-27 03:35:00|30104.9|30050|30100.2|30040|30107.3|30056.2|30097.3|30035.5|430
1598499600000|2020-08-27 03:40:00|30101|30041.7|30098.3|30039.6|30105.5|30051.2|30089.3|30031.8|503
1598499900000|2020-08-27 03:45:00|30098.5|30039.2|30094.2|30036.7|30103|30052.1|30090.7|30032.4|397
1598500200000|2020-08-27 03:50:00|30093.7|30036.4|30098.1|30040.5|30100.3|30048.2|30088.1|30030.8|472
1598500500000|2020-08-27 03:55:00|30095.8|30037.7|30095.2|30045.2|30104.6|30048.9|30092.7|30032.5|391
1598500800000|2020-08-27 04:00:00|30095|30045|30097.1|30038.9|30101.3|30049.3|30087.8|30031|449
1598501100000|2020-08-27 04:05:00|30096.2|30038.6|30101.5|30046.6|30107.3|30052.7|30088.4|30034.7|371
1598501400000|2020-08-27 04:10:00|30100.5|30045.3|30097.8|30046.7|30102.2|30050.9|30090.9|30034.1|348
1598501700000|2020-08-27 04:15:00|30093.5|30043.5|30089.4|30034.6|30101.2|30049.5|30089.3|30027.5|369
1598502000000|2020-08-27 04:20:00|30093.4|30043.4|30092.5|30040.5|30102.9|30050.9|30088.3|30033.6|372
1598502300000|2020-08-27 04:25:00|30093.6|30040.1|30094.2|30037.5|30101.5|30048.8|30087.8|30027.4|351
1598502600000|2020-08-27 04:30:00|30093.4|30039.5|30096.8|30046.8|30101.6|30047|30081|30026.7|464
1598502900000|2020-08-27 04:35:00|30100.6|30040.7|30087|30035.1|30100.6|30045.2|30078.1|30023.2|356
1598503200000|2020-08-27 04:40:00|30086.4|30032.6|30091.8|30034.6|30102.6|30045.3|30086.4|30027.6|322
1598503500000|2020-08-27 04:45:00|30090.5|30032|30090.8|30033.8|30099|30044.8|30083.2|30026.2|381
1598503800000|2020-08-27 04:50:00|30091.3|30033.1|30096.2|30041.8|30100.8|30046.8|30087.5|30026.8|420
1598504100000|2020-08-27 04:55:00|30096.5|30041.7|30093.5|30043.5|30101.3|30047.5|30080.1|30025.1|430
1598504400000|2020-08-27 05:00:00|30092.7|30042.7|30090.4|30040.4|30100.6|30050.6|30084.8|30034.8|413
1598504700000|2020-08-27 05:05:00|30089.9|30039.9|30099.9|30049.9|30104.4|30053.2|30089.1|30039.1|423
1598505000000|2020-08-27 05:10:00|30099.4|30049.4|30108|30058|30112|30060.7|30098.6|30048.6|475
1598505300000|2020-08-27 05:15:00|30106.9|30056.9|30103.2|30053.2|30108.2|30058.2|30097.1|30047.1|397
1598505600000|2020-08-27 05:20:00|30102.5|30052.5|30096.5|30046.5|30105.3|30055.3|30092.7|30042.7|446
1598505900000|2020-08-27 05:25:00|30096.3|30046.3|30102|30052|30104.6|30061.6|30079.5|30035.8|530
1598506200000|2020-08-27 05:30:00|30102.7|30052.7|30117.9|30067.9|30118.4|30068.4|30099.5|30049.5|537
1598506500000|2020-08-27 05:35:00|30118|30068|30114.8|30064.8|30118.6|30068.6|30108.8|30058.8|464
1598506800000|2020-08-27 05:40:00|30114|30064|30119|30069|30121.2|30083.3|30097|30057.9|376
1598507100000|2020-08-27 05:45:00|30116.4|30066.4|30121.2|30071.2|30126.4|30076.4|30115.6|30065.6|429
1598507400000|2020-08-27 05:50:00|30121.3|30071.3|30123.7|30073.7|30124.1|30083.7|30101|30060.5|467
1598507700000|2020-08-27 05:55:00|30118.6|30068.6|30109.8|30059.8|30120.2|30070.2|30104.9|30054.9|582
1598508000000|2020-08-27 06:00:00|30105.8|30055.8|30103.6|30083.6|30117|30085.1|30088.1|30052.4|539
1598508300000|2020-08-27 06:05:00|30104.2|30084.2|30104.8|30084.8|30122.4|30091|30101|30066.6|481
1598508600000|2020-08-27 06:10:00|30103.8|30083.8|30122|30102|30140.4|30107.7|30098.3|30063.6|559
1598508900000|2020-08-27 06:15:00|30122.1|30102.1|30127.8|30107.8|30138.7|30113.6|30119.4|30088.7|554
1598509200000|2020-08-27 06:20:00|30128.6|30108.6|30144.6|30124.6|30194.3|30157.8|30126.2|30106.2|577
1598509500000|2020-08-27 06:25:00|30144.7|30124.7|30157.5|30107.5|30181.4|30138.2|30118.4|30068.4|852
1598509800000|2020-08-27 06:30:00|30157.8|30107.8|30144.5|30124.5|30158.5|30132.3|30120.3|30082.3|702
1598510100000|2020-08-27 06:35:00|30145.2|30125.2|30135.3|30115.3|30152.4|30132.4|30134.6|30114.6|574
1598510400000|2020-08-27 06:40:00|30135.8|30115.8|30131.6|30111.6|30135.8|30115.8|30118.6|30098.6|508
1598510700000|2020-08-27 06:45:00|30131.7|30111.7|30120.8|30100.8|30137.4|30117.4|30120.5|30100.5|558
1598511000000|2020-08-27 06:50:00|30121.4|30101.4|30106.9|30086.9|30121.9|30101.9|30098.2|30078.2|763
1598511300000|2020-08-27 06:55:00|30106|30086|30120.8|30100.8|30121|30101|30106|30086|651
1598511600000|2020-08-27 07:00:00|30119.9|30099.9|30128.5|30108.5|30131.6|30111.6|30101.3|30081.3|961
1598511900000|2020-08-27 07:05:00|30126.5|30106.5|30127.1|30107.1|30133.4|30113.4|30114.2|30094.2|999
1598512200000|2020-08-27 07:10:00|30127.4|30107.4|30113.7|30093.7|30127.9|30107.9|30113.5|30093.5|746
1598512500000|2020-08-27 07:15:00|30113.6|30093.6|30138.8|30118.8|30144.8|30124.8|30111.3|30091.3|953
1598512800000|2020-08-27 07:20:00|30139|30119|30131.3|30111.3|30139.1|30119.1|30128.3|30108.3|766
1598513100000|2020-08-27 07:25:00|30132|30112|30125.9|30105.9|30132|30112|30118.9|30098.9|688
1598513400000|2020-08-27 07:30:00|30126.1|30106.1|30122.2|30102.2|30134.6|30114.6|30118.9|30098.9|632
1598513700000|2020-08-27 07:35:00|30121.6|30101.6|30106.5|30086.5|30126.2|30106.2|30099.7|30079.7|697
1598514000000|2020-08-27 07:40:00|30107.1|30087.1|30107.5|30087.5|30112.1|30092.1|30096.1|30076.1|718
1598514300000|2020-08-27 07:45:00|30107.4|30087.4|30084.6|30064.6|30113|30093|30084.1|30064.1|752
1598514600000|2020-08-27 07:50:00|30083.7|30063.7|30080.6|30060.6|30088.4|30068.4|30078|30058|723
1598514900000|2020-08-27 07:55:00|30080.3|30060.3|30090.1|30070.1|30095.4|30075.4|30070.8|30050.8|787
1598515200000|2020-08-27 08:00:00|30088.6|30068.6|30095.4|30075.4|30099|30079|30081.4|30061.4|828
1598515500000|2020-08-27 08:05:00|30095.1|30075.1|30093.8|30073.8|30102.8|30082.8|30080.5|30060.5|786
1598515800000|2020-08-27 08:10:00|30092.5|30072.5|30102.9|30082.9|30108.4|30088.4|30089.5|30069.5|682
1598516100000|2020-08-27 08:15:00|30102.4|30082.4|30105.6|30085.6|30111.2|30091.2|30101.2|30081.2|555
1598516400000|2020-08-27 08:20:00|30105.8|30085.8|30115.6|30095.6|30118.8|30098.8|30104|30084|638
1598516700000|2020-08-27 08:25:00|30114.7|30094.7|30103.1|30083.1|30127.7|30107.7|30101.1|30081.1|727
1598517000000|2020-08-27 08:30:00|30103.6|30083.6|30106.5|30086.5|30114.5|30094.5|30102.1|30082.1|634
1598517300000|2020-08-27 08:35:00|30105.9|30085.9|30097.9|30077.9|30109.3|30089.3|30096.8|30076.8|573
1598517600000|2020-08-27 08:40:00|30098.4|30078.4|30105.9|30085.9|30110.4|30090.4|30095.4|30075.4|528
1598517900000|2020-08-27 08:45:00|30105.8|30085.8|30098.1|30078.1|30107|30087|30097.9|30077.9|504
1598518200000|2020-08-27 08:50:00|30098.2|30078.2|30121.9|30101.9|30125.4|30105.4|30097.9|30077.9|679
1598518500000|2020-08-27 08:55:00|30121.7|30101.7|30117.8|30097.8|30122.9|30102.9|30113.5|30093.5|588
1598518800000|2020-08-27 09:00:00|30117.5|30097.5|30107.9|30087.9|30118.7|30098.7|30096.5|30076.5|696
1598519100000|2020-08-27 09:05:00|30108.6|30088.6|30112.9|30092.9|30118.5|30098.5|30107|30087|582
1598519400000|2020-08-27 09:10:00|30112.6|30092.6|30103.5|30083.5|30115.8|30095.8|30100|30080|590
1598519700000|2020-08-27 09:15:00|30104.3|30084.3|30123.5|30103.5|30124.6|30104.6|30104|30084|605
1598520000000|2020-08-27 09:20:00|30123.6|30103.6|30122.3|30102.3|30129.1|30109.1|30118.5|30098.5|574
1598520300000|2020-08-27 09:25:00|30122.6|30102.6|30114.8|30094.8|30127|30107|30113.2|30093.2|569
1598520600000|2020-08-27 09:30:00|30115.1|30095.1|30123.8|30103.8|30128.2|30108.2|30115.1|30095.1|623
1598520900000|2020-08-27 09:35:00|30123.9|30103.9|30111.5|30091.5|30125.6|30105.6|30108|30088|620
1598521200000|2020-08-27 09:40:00|30111.4|30091.4|30110.1|30090.1|30115.5|30095.5|30106.2|30086.2|513
1598521500000|2020-08-27 09:45:00|30109.8|30089.8|30126.8|30106.8|30133.1|30113.1|30107.7|30087.7|700
1598521800000|2020-08-27 09:50:00|30126.4|30106.4|30125.1|30105.1|30129.3|30109.3|30116.5|30096.5|485
1598522100000|2020-08-27 09:55:00|30125|30105|30124|30104|30129.6|30109.6|30119.2|30099.2|487
1598522400000|2020-08-27 10:00:00|30123.2|30103.2|30132.7|30112.7|30137.1|30117.1|30122|30102|601
1598522700000|2020-08-27 10:05:00|30132.9|30112.9|30132.1|30112.1|30134.4|30114.4|30129.5|30109.5|459
1598523000000|2020-08-27 10:10:00|30132.2|30112.2|30124.6|30104.6|30132.6|30112.6|30123.1|30103.1|335
1598523300000|2020-08-27 10:15:00|30124.7|30104.7|30133.9|30113.9|30134.4|30114.4|30121.9|30101.9|520
1598523600000|2020-08-27 10:20:00|30134|30114|30123|30103|30134.5|30114.5|30121.4|30101.4|554
1598523900000|2020-08-27 10:25:00|30123.3|30103.3|30127.7|30107.7|30133.4|30113.4|30121.9|30101.9|475
1598524200000|2020-08-27 10:30:00|30127.8|30107.8|30149.8|30129.8|30154.5|30134.5|30125.8|30105.8|569
1598524500000|2020-08-27 10:35:00|30149.9|30129.9|30160|30140|30164|30144|30149|30129|642
1598524800000|2020-08-27 10:40:00|30159.8|30139.8|30169.4|30149.4|30173.6|30153.6|30157.5|30137.5|646
1598525100000|2020-08-27 10:45:00|30169.5|30149.5|30171.7|30151.7|30174.1|30154.1|30166.8|30146.8|568
1598525400000|2020-08-27 10:50:00|30171.8|30151.8|30179.8|30159.8|30182.2|30162.2|30169.5|30149.5|515
1598525700000|2020-08-27 10:55:00|30179|30159|30191.7|30171.7|30193|30173|30178.8|30158.8|638
1598526000000|2020-08-27 11:00:00|30191.5|30171.5|30238.9|30218.9|30244.6|30224.6|30191.3|30171.3|730
1598526300000|2020-08-27 11:05:00|30239.4|30219.4|30212.7|30192.7|30250.7|30230.7|30209.2|30189.2|749
1598526600000|2020-08-27 11:10:00|30212.8|30192.8|30220.6|30200.6|30240.9|30220.9|30211.1|30191.1|744
1598526900000|2020-08-27 11:15:00|30220.3|30200.3|30225.5|30205.5|30235.1|30215.1|30213.9|30193.9|715
1598527200000|2020-08-27 11:20:00|30225.4|30205.4|30219|30199|30237.7|30217.7|30213.9|30193.9|666
1598527500000|2020-08-27 11:25:00|30218.8|30198.8|30202.7|30182.7|30222.5|30202.5|30199.6|30179.6|677
1598527800000|2020-08-27 11:30:00|30202|30182|30186.9|30166.9|30207.3|30187.3|30183.4|30163.4|666
1598528100000|2020-08-27 11:35:00|30187|30167|30186.7|30166.7|30194.1|30174.1|30182.3|30162.3|634
1598528400000|2020-08-27 11:40:00|30186.4|30166.4|30173.3|30153.3|30188.3|30168.3|30169.1|30149.1|665
1598528700000|2020-08-27 11:45:00|30172.3|30152.3|30130.2|30110.2|30178.1|30158.1|30127.8|30107.8|945
1598529000000|2020-08-27 11:50:00|30130.3|30110.3|30133.9|30113.9|30139.3|30119.3|30127.8|30107.8|942
1598529300000|2020-08-27 11:55:00|30133.7|30113.7|30159.1|30139.1|30160|30140|30126.6|30106.6|759
1598529600000|2020-08-27 12:00:00|30158.2|30138.2|30172.6|30152.6|30176.5|30156.5|30152.6|30132.6|751
1598529900000|2020-08-27 12:05:00|30172.5|30152.5|30163.3|30143.3|30173.6|30153.6|30161.8|30141.8|648
1598530200000|2020-08-27 12:10:00|30163|30143|30165.1|30145.1|30173.2|30153.2|30160.9|30140.9|701
1598530500000|2020-08-27 12:15:00|30164.2|30144.2|30175.6|30155.6|30182|30162|30160.4|30140.4|696
1598530800000|2020-08-27 12:20:00|30173.7|30153.7|30187.5|30167.5|30190.8|30170.8|30173.3|30153.3|765
1598531100000|2020-08-27 12:25:00|30189.3|30169.3|30195.2|30145.2|30200|30170.3|30180.4|30144.9|706
1598531400000|2020-08-27 12:30:00|30194.6|30144.6|30171.3|30151.3|30196.6|30163|30152.2|30120|798
1598531700000|2020-08-27 12:35:00|30171.2|30151.2|30165|30145|30171.2|30151.2|30156.5|30136.5|802
1598532000000|2020-08-27 12:40:00|30165.1|30145.1|30164.9|30144.9|30176.9|30156.9|30163.3|30143.3|769
1598532300000|2020-08-27 12:45:00|30165|30145|30108.5|30088.5|30167.3|30147.3|30095.2|30075.2|944
1598532600000|2020-08-27 12:50:00|30109.2|30089.2|30101|30081|30113.9|30093.9|30090|30070|901
1598532900000|2020-08-27 12:55:00|30101.1|30081.1|30095.2|30075.2|30101.4|30081.4|30075.7|30055.7|814
1598533200000|2020-08-27 13:00:00|30094.8|30074.8|30090.6|30070.6|30098.5|30078.5|30086.6|30066.6|774
1598533500000|2020-08-27 13:05:00|30091.2|30071.2|30104.1|30054.1|30129.8|30079.8|29990.3|29970.3|1006
1598533800000|2020-08-27 13:10:00|30107.4|30057.4|30006.3|29956.3|30108.5|30059|29997.4|29952.9|1109
1598534100000|2020-08-27 13:15:00|30005.3|29955.3|29956.5|29906.5|30009.3|29959.3|29954|29904|1125
1598534400000|2020-08-27 13:20:00|29954.5|29904.5|29963.5|29913.5|29964.4|29924.2|29899.5|29860.2|1077
1598534700000|2020-08-27 13:25:00|29964.1|29914.1|29977.3|29927.3|30004.6|29954.6|29957.2|29908.1|1048
1598535000000|2020-08-27 13:30:00|29977.5|29927.5|30111.3|30061.3|30120.5|30070.5|29964.5|29914.5|1114
1598535300000|2020-08-27 13:35:00|30113.7|30063.7|30176|30126|30194.2|30144.2|30082.7|30032.7|1131
1598535600000|2020-08-27 13:40:00|30174|30124|30200.9|30150.9|30231.3|30187|30151.9|30101.9|1084
1598535900000|2020-08-27 13:45:00|30199.5|30149.5|30228.2|30178.2|30276|30226|30197|30147|1113
1598536200000|2020-08-27 13:50:00|30229.4|30179.4|30197.7|30147.7|30247.8|30197.8|30187.6|30137.6|1077
1598536500000|2020-08-27 13:55:00|30197.8|30147.8|30204.4|30154.4|30242.2|30194.2|30185|30138.2|1027
1598536800000|2020-08-27 14:00:00|30204.8|30154.8|30254.8|30204.8|30263|30221.3|30195.8|30154.8|1082
1598537100000|2020-08-27 14:05:00|30253.6|30203.6|30329.9|30279.9|30335.9|30285.9|30245.6|30198.5|1072
1598537400000|2020-08-27 14:10:00|30327.6|30277.6|30318.9|30268.9|30340.2|30290.2|30308.5|30258.5|1047
1598537700000|2020-08-27 14:15:00|30318.4|30268.4|30266.9|30246.9|30336.1|30293.5|30256.1|30236.1|1071
1598538000000|2020-08-27 14:20:00|30267.5|30247.5|30244.4|30224.4|30274.5|30254.5|30242.8|30222.8|1010
1598538300000|2020-08-27 14:25:00|30245.1|30225.1|30198.9|30178.9|30250.5|30230.5|30176.5|30156.5|1054
1598538600000|2020-08-27 14:30:00|30198.5|30178.5|30191.7|30171.7|30225.6|30205.6|30177.5|30157.5|983
1598538900000|2020-08-27 14:35:00|30191.3|30171.3|30222.7|30202.7|30222.7|30202.7|30182.9|30162.9|897
1598539200000|2020-08-27 14:40:00|30222.8|30202.8|30237.2|30217.2|30255.7|30224.1|30209.4|30189.4|944
1598539500000|2020-08-27 14:45:00|30237.9|30217.9|30280.2|30260.2|30289.4|30269.4|30235.3|30206.3|971
1598539800000|2020-08-27 14:50:00|30280.4|30260.4|30273.9|30253.9|30309.9|30289.9|30266.1|30246.1|957
1598540100000|2020-08-27 14:55:00|30273|30253|30262.2|30242.2|30292.4|30272.4|30247.9|30227.9|1000
1598540400000|2020-08-27 15:00:00|30262.9|30242.9|30254.5|30234.5|30277.2|30257.2|30248.1|30228.1|962
1598540700000|2020-08-27 15:05:00|30253.8|30233.8|30261|30241|30268.7|30248.7|30243.3|30223.3|848
1598541000000|2020-08-27 15:10:00|30261.5|30241.5|30270.3|30250.3|30275|30255|30254.4|30234.4|821
1598541300000|2020-08-27 15:15:00|30269.9|30249.9|30269.9|30249.9|30286.8|30266.8|30265.8|30245.8|856
1598541600000|2020-08-27 15:20:00|30270.1|30250.1|30252.7|30232.7|30280.2|30260.2|30251.2|30231.2|886
1598541900000|2020-08-27 15:25:00|30252|30232|30248.1|30228.1|30253.7|30233.7|30237|30217|890
1598542200000|2020-08-27 15:30:00|30248.2|30228.2|30244.6|30224.6|30255.1|30235.1|30240.7|30220.7|896
1598542500000|2020-08-27 15:35:00|30243.3|30223.3|30204.4|30184.4|30245.7|30225.7|30202.2|30182.2|887
1598542800000|2020-08-27 15:40:00|30203.7|30183.7|30174.3|30154.3|30204.8|30184.8|30166.9|30146.9|837
1598543100000|2020-08-27 15:45:00|30174.2|30154.2|30172.5|30152.5|30183.2|30163.2|30158.9|30138.9|839
1598543400000|2020-08-27 15:50:00|30172.1|30152.1|30145.7|30125.7|30185.5|30165.5|30145.2|30125.2|747
1598543700000|2020-08-27 15:55:00|30145.6|30125.6|30176.5|30156.5|30179.3|30159.3|30142.9|30122.9|824
1598544000000|2020-08-27 16:00:00|30175.7|30155.7|30179.6|30159.6|30193|30173|30172.7|30152.7|753
1598544300000|2020-08-27 16:05:00|30179.5|30159.5|30164.2|30144.2|30184.2|30159.8|30154.5|30122.4|794
1598544600000|2020-08-27 16:10:00|30163.6|30143.6|30174.4|30154.4|30183.1|30157.3|30148|30115.3|776
1598544900000|2020-08-27 16:15:00|30173.7|30153.7|30168.9|30148.9|30174.6|30154.6|30154.6|30134.6|801
1598545200000|2020-08-27 16:20:00|30170.4|30150.4|30158.4|30138.4|30183.5|30163.5|30158.4|30120.8|760
1598545500000|2020-08-27 16:25:00|30158|30138|30173.3|30153.3|30173.7|30153.7|30153.7|30116.6|726
1598545800000|2020-08-27 16:30:00|30173|30153|30166.4|30146.4|30182.7|30162.7|30160.6|30140.6|747
1598546100000|2020-08-27 16:35:00|30164.9|30144.9|30166.1|30146.1|30180.1|30160.1|30162|30142|685
1598546400000|2020-08-27 16:40:00|30166.2|30146.2|30189.9|30169.9|30192|30172|30163.6|30143.6|781
1598546700000|2020-08-27 16:45:00|30190|30170|30215.7|30195.7|30215.7|30195.7|30184.6|30164.6|769
1598547000000|2020-08-27 16:50:00|30215.1|30195.1|30237.7|30217.7|30243.5|30223.5|30213.1|30193.1|816
1598547300000|2020-08-27 16:55:00|30237.8|30217.8|30239.4|30219.4|30256.2|30224.6|30223.8|30203.8|816
1598547600000|2020-08-27 17:00:00|30239.3|30219.3|30229.7|30209.7|30253.1|30228.8|30223.7|30202.7|803
1598547900000|2020-08-27 17:05:00|30229.8|30209.8|30215.8|30195.8|30233.8|30213.8|30212.2|30192.2|676
1598548200000|2020-08-27 17:10:00|30215.6|30195.6|30200.6|30180.6|30221.8|30196.9|30197|30163.1|680
1598548500000|2020-08-27 17:15:00|30201|30181|30203.3|30183.3|30207.8|30187.8|30190.5|30170.5|731
1598548800000|2020-08-27 17:20:00|30203.4|30183.4|30198.8|30178.8|30204|30184|30191.8|30171.8|669
1598549100000|2020-08-27 17:25:00|30200.4|30180.4|30196.7|30176.7|30206.1|30186.1|30195.6|30175.6|656
1598549400000|2020-08-27 17:30:00|30197|30177|30185.7|30165.7|30212.8|30177.5|30185.4|30162.8|637
1598549700000|2020-08-27 17:35:00|30185.8|30165.8|30181.1|30161.1|30187.6|30167.6|30180.1|30160.1|547
1598550000000|2020-08-27 17:40:00|30181|30161|30181.2|30161.2|30189|30169|30174.2|30154.2|643
1598550300000|2020-08-27 17:45:00|30181.4|30161.4|30151.8|30131.8|30181.9|30161.9|30148|30121.1|790
1598550600000|2020-08-27 17:50:00|30149.3|30129.3|30185.2|30165.2|30192.4|30172.4|30149.3|30129.3|726
1598550900000|2020-08-27 17:55:00|30185|30165|30156.7|30136.7|30185|30165|30147.9|30113|789
1598551200000|2020-08-27 18:00:00|30157.3|30137.3|30135.2|30115.2|30159.2|30139.2|30132.4|30100|720
1598551500000|2020-08-27 18:05:00|30136|30116|30137.4|30117.4|30144.6|30124.6|30130.5|30110.5|696
1598551800000|2020-08-27 18:10:00|30136.7|30116.7|30137.6|30117.6|30153.2|30124|30118.2|30097.7|731
1598552100000|2020-08-27 18:15:00|30137.7|30117.7|30142.7|30122.7|30146.4|30126.4|30135.9|30115.9|683
1598552400000|2020-08-27 18:20:00|30142.1|30122.1|30145|30125|30145.9|30125.9|30138.8|30118.8|579
1598552700000|2020-08-27 18:25:00|30145.2|30125.2|30136.6|30116.6|30148.5|30128.5|30135.9|30115.9|601
1598553000000|2020-08-27 18:30:00|30139.3|30119.3|30138.4|30118.4|30144.3|30124.3|30128.8|30108.8|613
1598553300000|2020-08-27 18:35:00|30138.5|30118.5|30133.4|30113.4|30138.9|30118.9|30124.5|30104.5|541
1598553600000|2020-08-27 18:40:00|30133.5|30113.5|30135.7|30115.7|30140.8|30120.8|30126.3|30106.3|524
1598553900000|2020-08-27 18:45:00|30134.4|30114.4|30134.9|30114.9|30138.1|30118.1|30129|30109|618
1598554200000|2020-08-27 18:50:00|30134.6|30114.6|30136.3|30116.3|30137.8|30117.8|30122.4|30102.4|577
1598554500000|2020-08-27 18:55:00|30136.2|30116.2|30137.2|30117.2|30137.6|30117.6|30119.1|30099.1|590
1598554800000|2020-08-27 19:00:00|30136.9|30116.9|30126.3|30106.3|30144.4|30119.4|30115.5|30092.7|625
1598555100000|2020-08-27 19:05:00|30125.8|30105.8|30130.6|30110.6|30143.2|30114|30122.2|30092.2|643
1598555400000|2020-08-27 19:10:00|30130.9|30110.9|30133.3|30113.3|30134|30114|30120.3|30100.3|537
1598555700000|2020-08-27 19:15:00|30133.4|30113.4|30134.1|30114.1|30137.1|30117.1|30129|30109|515
1598556000000|2020-08-27 19:20:00|30135.3|30115.3|30132.8|30112.8|30135.3|30115.3|30129.2|30109.2|396
1598556300000|2020-08-27 19:25:00|30132.7|30112.7|30129.6|30109.6|30142.6|30122.6|30123.8|30103.8|470
1598556600000|2020-08-27 19:30:00|30125.4|30105.4|30133.1|30113.1|30141.8|30121.8|30125.4|30105.4|522
1598556900000|2020-08-27 19:35:00|30133.2|30113.2|30141.3|30121.3|30145.7|30125.7|30126.6|30106.6|502
1598557200000|2020-08-27 19:40:00|30141.1|30121.1|30136.8|30116.8|30144.1|30124.1|30128|30108|561
1598557500000|2020-08-27 19:45:00|30135.5|30115.5|30140.7|30120.7|30141.5|30121.5|30131|30111|527
1598557800000|2020-08-27 19:50:00|30140.6|30120.6|30146.3|30126.3|30149.7|30129.7|30138.3|30118.3|511
1598558100000|2020-08-27 19:55:00|30146.1|30126.1|30150.4|30130.4|30153.6|30133.6|30145|30125|561
1598558400000|2020-08-27 20:00:00|30150.3|30130.3|30149.6|30129.6|30153.5|30133.5|30147.2|30127.2|403
1598558700000|2020-08-27 20:05:00|30149.2|30129.2|30140.1|30120.1|30149.3|30129.3|30138.9|30118.9|372
1598559000000|2020-08-27 20:10:00|30140|30120|30135.1|30115.1|30148.5|30122.9|30132.6|30097.6|294
1598559300000|2020-08-27 20:15:00|30136.1|30116.1|30137.1|30117.1|30154.3|30121.1|30127.8|30089.1|337
1598559600000|2020-08-27 20:20:00|30136|30116|30137.8|30117.8|30153.3|30119.5|30131.9|30100.5|294
1598559900000|2020-08-27 20:25:00|30137.2|30117.2|30140.7|30120.7|30154.2|30121.6|30135.8|30102.6|281
1598560200000|2020-08-27 20:30:00|30140.5|30120.5|30138.8|30118.8|30156.8|30122|30132.6|30099.2|279
1598560500000|2020-08-27 20:35:00|30139.4|30119.4|30147.1|30097.1|30157|30120.9|30133.1|30090|330
1598560800000|2020-08-27 20:40:00|30146.9|30096.9|30146.6|30096.6|30150.6|30115.6|30129|30093.6|351
1598561100000|2020-08-27 20:45:00|30146.4|30096.4|30145.3|30095.3|30161.1|30121.1|30131.8|30090.1|458
1598561400000|2020-08-27 20:50:00|30147.5|30097.5|30149.4|30099.4|30156.4|30119.5|30133.2|30093.4|294
1598561700000|2020-08-27 20:55:00|30149.9|30099.9|30152.2|30102.2|30166.3|30110.3|30146.7|30087.5|349
1598562000000|2020-08-27 21:00:00|30178.5|30092|30181.5|30106|30185.2|30106|30157.6|30079.2|60
1598562300000|2020-08-27 21:05:00|30195.8|30091.6|30193.3|30089|30201.8|30113|30170|30084.2|149
1598562600000|2020-08-27 21:10:00|30189.5|30097.9|30193.4|30096.5|30202.1|30112.1|30177.2|30073.1|206
1598562900000|2020-08-27 21:15:00|30198.5|30091.1|30166.9|30079.4|30202.9|30112.1|30151.5|30067.6|200
1598563200000|2020-08-27 21:20:00|30166.8|30077.7|30151.7|30083.4|30170.2|30097.2|30143.2|30065.4|251
1598563500000|2020-08-27 21:25:00|30152|30083|30140.9|30086.6|30176.4|30096.6|30138.7|30076|196
1598563800000|2020-08-27 21:30:00|30139.5|30088|30144|30087.6|30157.3|30092.1|30131.6|30072.4|359
1598564100000|2020-08-27 21:35:00|30145.3|30086.4|30194.7|30089.7|30198.2|30099.6|30135.5|30064.5|480
1598564400000|2020-08-27 21:40:00|30195.2|30089.3|30199.2|30093.9|30201.1|30112.4|30188|30079.6|291
1598564700000|2020-08-27 21:45:00|30200.1|30097.7|30195|30093.2|30202.6|30107.4|30182.6|30086.3|328
1598565000000|2020-08-27 21:50:00|30180.2|30088|30198.1|30091.6|30201.2|30103.5|30180.2|30083.6|346
1598565300000|2020-08-27 21:55:00|30198.3|30089|30185.7|30084.7|30201.3|30108.8|30174.9|30074.1|289
1598565600000|2020-08-27 22:00:00|30195.5|30100.1|30185.4|30091|30197.2|30101.7|30174|30068.9|491
1598565900000|2020-08-27 22:05:00|30175.8|30089.8|30181.5|30082.9|30185.2|30100.6|30173.6|30073|331
1598566200000|2020-08-27 22:10:00|30180.9|30082.1|30177.6|30086.4|30185.3|30107.3|30170|30073.1|246
1598566500000|2020-08-27 22:15:00|30178.1|30085.9|30182.3|30093.4|30184.3|30101.4|30171.3|30077.2|254
1598566800000|2020-08-27 22:20:00|30172.6|30087.6|30178.3|30085.5|30185.2|30105.3|30172.6|30075.8|287
1598567100000|2020-08-27 22:25:00|30171.1|30083.4|30180.5|30087.2|30185.4|30102.7|30171.1|30080|303
1598567400000|2020-08-27 22:30:00|30180.8|30086.6|30184|30089.4|30185.4|30102|30174.9|30073.9|313
1598567700000|2020-08-27 22:35:00|30177.4|30087.3|30183.8|30089|30187|30103.6|30168.8|30076.3|384
1598568000000|2020-08-27 22:40:00|30183.6|30089.3|30188.4|30094.2|30194|30105.7|30178.9|30083|425
1598568300000|2020-08-27 22:45:00|30186.4|30094|30187.6|30091.6|30190.1|30109.8|30180.4|30084.2|401
1598568600000|2020-08-27 22:50:00|30186.8|30092.2|30187.2|30103.9|30199.9|30111.5|30182.9|30084.2|344
1598568900000|2020-08-27 22:55:00|30187.1|30093.2|30187.6|30103.3|30199|30114.7|30179.4|30087.5|336
1598569200000|2020-08-27 23:00:00|30177.1|30108.9|30185|30101.4|30198.6|30116.1|30175.1|30087.8|445
1598569500000|2020-08-27 23:05:00|30184.8|30100.1|30180.7|30092.8|30186|30118.7|30170.8|30083.5|376
1598569800000|2020-08-27 23:10:00|30178.2|30100.8|30168.6|30094.4|30185.7|30111.8|30165.1|30083.5|524
1598570100000|2020-08-27 23:15:00|30168.9|30095.6|30170.1|30100.2|30185|30113.9|30163.7|30088.3|432
1598570400000|2020-08-27 23:20:00|30175.8|30100|30186.5|30102.6|30195.6|30113.6|30166.3|30089.3|556
1598570700000|2020-08-27 23:25:00|30185.5|30102.8|30199.3|30104|30202.5|30121.6|30174.8|30097.7|453
1598571000000|2020-08-27 23:30:00|30185.6|30106.1|30185.8|30105|30198|30120.6|30169.5|30093.2|483
1598571300000|2020-08-27 23:35:00|30184.3|30105.8|30177.7|30095.8|30188.8|30108.3|30173.7|30087.9|456
1598571600000|2020-08-27 23:40:00|30176.2|30095.5|30175.9|30093.3|30180.5|30106.2|30166.8|30083.9|463
1598571900000|2020-08-27 23:45:00|30176.8|30092|30174.9|30085.1|30192.5|30111.4|30166.5|30083.1|493
1598572200000|2020-08-27 23:50:00|30170.6|30084.3|30178.7|30095|30181.9|30109.2|30160.6|30083.2|368
1598572500000|2020-08-27 23:55:00|30180.2|30096.1|30178.7|30092.9|30186.7|30109|30172.8|30090.4|420
1598572800000|2020-08-28 00:00:00|30180.3|30091.7|30186.3|30110.7|30195|30116.9|30174.5|30076.2|762
1598573100000|2020-08-28 00:05:00|30186.6|30111.3|30191.2|30117.1|30193.4|30122.4|30178.4|30107|638
1598573400000|2020-08-28 00:10:00|30191.1|30117.8|30186.1|30112.8|30202.2|30128.5|30178.8|30108.3|611
1598573700000|2020-08-28 00:15:00|30184.4|30112.7|30187.2|30113|30191.4|30120.9|30176|30105.2|519
1598574000000|2020-08-28 00:20:00|30179.5|30106|30172.6|30101.6|30201.3|30121|30169.1|30098.2|568
1598574300000|2020-08-28 00:25:00|30171.1|30099.6|30188.1|30114.2|30192.5|30120.7|30169.3|30096.6|673
1598574600000|2020-08-28 00:30:00|30187.8|30113.8|30182.7|30110|30197.8|30126|30177.1|30105.4|603
1598574900000|2020-08-28 00:35:00|30177.9|30109.7|30184.5|30111.5|30188|30118.5|30173.2|30103.3|520
1598575200000|2020-08-28 00:40:00|30183.4|30112|30190.3|30120|30203.9|30127.7|30175.9|30105.7|618
1598575500000|2020-08-28 00:45:00|30190.6|30119.1|30196.4|30116.4|30200.7|30131.8|30184.1|30106.2|613
1598575800000|2020-08-28 00:50:00|30196.1|30116.7|30180.6|30101.5|30196.5|30122.6|30178.5|30099.1|646
1598576100000|2020-08-28 00:55:00|30179.3|30104.3|30185.2|30110.3|30187.6|30115.9|30175|30097.9|636
1598576400000|2020-08-28 01:00:00|30186|30110.5|30183.1|30106.1|30195.5|30118.2|30178.2|30103.1|574
1598576700000|2020-08-28 01:05:00|30183|30106.2|30193|30112.2|30196.7|30117.9|30171|30097.6|650
1598577000000|2020-08-28 01:10:00|30192|30112.9|30180.3|30100.6|30195|30120.8|30179.1|30099.8|612
1598577300000|2020-08-28 01:15:00|30177.1|30100.4|30183.8|30107.6|30189.1|30113|30173|30095.4|600
1598577600000|2020-08-28 01:20:00|30185.3|30108.6|30183.3|30102.5|30194.6|30114.4|30175.4|30097.1|529
1598577900000|2020-08-28 01:25:00|30183|30102.1|30184.4|30102.4|30198.9|30114.4|30173|30095.2|623
1598578200000|2020-08-28 01:30:00|30187.8|30104.5|30176.5|30096.9|30193.5|30112.7|30172.2|30093.1|657
1598578500000|2020-08-28 01:35:00|30176.4|30096.7|30176.7|30097.5|30180.6|30109.5|30165.1|30088.1|589
1598578800000|2020-08-28 01:40:00|30176.1|30097|30164.1|30090.1|30181.9|30105.1|30162.5|30085.7|567
1598579100000|2020-08-28 01:45:00|30164.2|30089.5|30167.9|30090.5|30175.9|30098.7|30163.6|30084.5|555
1598579400000|2020-08-28 01:50:00|30168.2|30096|30153.3|30078.4|30175|30097.1|30153.3|30075.1|674
1598579700000|2020-08-28 01:55:00|30153.4|30079.1|30142.6|30079.7|30160.5|30090.8|30140|30065.8|694
1598580000000|2020-08-28 02:00:00|30144.3|30079.4|30143.4|30078.3|30148.7|30083.7|30133.5|30058|899
1598580300000|2020-08-28 02:05:00|30143|30076.9|30136.8|30074.8|30146.3|30085.9|30132.4|30066.1|741
1598580600000|2020-08-28 02:10:00|30139.1|30075|30124.8|30067.7|30142.7|30076.3|30122.4|30056.8|615
1598580900000|2020-08-28 02:15:00|30125.4|30061.6|30120.6|30061.4|30130.5|30070.5|30116.9|30051.1|779
1598581200000|2020-08-28 02:20:00|30121|30061|30122.8|30064.6|30129|30071.4|30118.1|30058.2|791
1598581500000|2020-08-28 02:25:00|30123.2|30065|30121.5|30058.6|30127.1|30070.8|30115|30052|799
1598581800000|2020-08-28 02:30:00|30121.9|30059.5|30130.9|30070.5|30140.3|30078.8|30116|30053.8|873
1598582100000|2020-08-28 02:35:00|30131.8|30069.5|30130.6|30070.7|30134.7|30077.2|30128.3|30065.1|803
1598582400000|2020-08-28 02:40:00|30131.7|30070.5|30130.4|30064.5|30142.8|30079.5|30125.7|30061.6|761
1598582700000|2020-08-28 02:45:00|30130.1|30065.8|30125|30068.7|30135.8|30075.6|30122.8|30060.9|661
1598583000000|2020-08-28 02:50:00|30124.3|30068.2|30122.3|30065.8|30132.2|30074|30118|30056.5|705
1598583300000|2020-08-28 02:55:00|30118.5|30065.7|30112.3|30058.4|30134.4|30070.2|30107.7|30051.6|816
1598583600000|2020-08-28 03:00:00|30113.4|30059.6|30093.5|30043.5|30113.7|30060|30085.1|30030.9|845
1598583900000|2020-08-28 03:05:00|30093.3|30043.3|30098.6|30048.1|30103.1|30053.1|30084.8|30034.1|732
1598584200000|2020-08-28 03:10:00|30098|30047.7|30096.9|30046.9|30102.9|30052.9|30094.6|30043.9|506
1598584500000|2020-08-28 03:15:00|30098.1|30048.1|30093.9|30043.9|30102.9|30052.1|30090.6|30034.7|627
1598584800000|2020-08-28 03:20:00|30091.4|30041.4|30087.4|30037.4|30096.3|30046.3|30083.5|30026.7|679
1598585100000|2020-08-28 03:25:00|30086.1|30033.7|30082.5|30030.8|30093.9|30040.1|30078|30018.8|690
1598585400000|2020-08-28 03:30:00|30081.9|30030.6|30088.7|30038.7|30091.5|30041.5|30080.1|30025.8|656
1598585700000|2020-08-28 03:35:00|30088.3|30038.3|30086.2|30036.2|30091.8|30041.8|30078.4|30026.8|681
1598586000000|2020-08-28 03:40:00|30086.9|30036.9|30081.2|30031.2|30090.4|30040.4|30067.4|30014|649
1598586300000|2020-08-28 03:45:00|30083.2|30033.2|30077.2|30027.2|30087.1|30037.1|30070.6|30020.6|595
1598586600000|2020-08-28 03:50:00|30077.3|30027.3|30058.4|30008.4|30078.3|30028.3|30056.4|30006.4|611
1598586900000|2020-08-28 03:55:00|30058.5|30008.5|30048|29998|30065|30015|30047.5|29997.5|632
1598587200000|2020-08-28 04:00:00|30048.3|29998.3|30047.9|29997.9|30054.6|30004.6|30038.5|29988.5|646
1598587500000|2020-08-28 04:05:00|30047.7|29997.7|30053.9|30003.9|30057.8|30007.8|30043.5|29993.5|504
1598587800000|2020-08-28 04:10:00|30052.6|30002.6|30053.8|30003.8|30059.3|30009.3|30050.4|30000.4|470
1598588100000|2020-08-28 04:15:00|30053|30003|30050.7|30000.7|30059.7|30009.7|30048.8|29998.8|644
1598588400000|2020-08-28 04:20:00|30048.6|29998.6|30055.2|30005.2|30059.5|30009.5|30048.4|29998.4|445
1598588700000|2020-08-28 04:25:00|30055.7|30005.7|30061.9|30011.9|30061.9|30011.9|30052.7|30002.7|454
1598589000000|2020-08-28 04:30:00|30058.8|30008.8|30059.8|30009.8|30069|30019|30057.1|30007.1|519
1598589300000|2020-08-28 04:35:00|30059.4|30009.4|30057.4|30007.4|30063.2|30013.2|30054.4|30004.4|342
1598589600000|2020-08-28 04:40:00|30058.3|30008.3|30038.7|29988.7|30062.9|30012.9|30031.3|29981.3|532
1598589900000|2020-08-28 04:45:00|30038.2|29988.2|30033|29983|30045.1|30010.2|30028.3|29980.4|530
1598590200000|2020-08-28 04:50:00|30033.1|29983.1|30029.1|29979.1|30036|29986|30025.7|29975.7|533
1598590500000|2020-08-28 04:55:00|30028.7|29978.7|30007.8|29957.8|30035.5|29985.5|30006.9|29956.9|595
1598590800000|2020-08-28 05:00:00|30008.6|29958.6|29994.4|29974.4|30010.6|29977|29989.1|29949|697
1598591100000|2020-08-28 05:05:00|29994.3|29974.3|29992.5|29942.5|30012.2|29976.9|29983.3|29941.3|840
1598591400000|2020-08-28 05:10:00|29992.9|29942.9|30006.6|29956.6|30011.3|29964.5|29980.3|29941.1|1011
1598591700000|2020-08-28 05:15:00|30005.9|29955.9|29996|29946|30006.5|29967.7|29986.2|29941|934
1598592000000|2020-08-28 05:20:00|29995.5|29945.5|29979.2|29929.2|29996.3|29946.3|29964.2|29911|918
1598592300000|2020-08-28 05:25:00|29980.2|29930.2|30008.3|29958.3|30020.7|29982.9|29976.6|29926.6|760
1598592600000|2020-08-28 05:30:00|30006.5|29956.5|30024.7|29974.7|30027|29977|29990.1|29940.1|741
1598592900000|2020-08-28 05:35:00|30025.9|29975.9|30019.6|29969.6|30026.3|29976.3|30017.4|29967.4|680
1598593200000|2020-08-28 05:40:00|30018.9|29968.9|30004.4|29954.4|30020.3|29970.3|30000.5|29950.5|754
1598593500000|2020-08-28 05:45:00|30003.6|29953.6|30005.7|29955.7|30027.9|29992.4|30002|29952|696
1598593800000|2020-08-28 05:50:00|30006.7|29956.7|29980.8|29960.8|30009.7|29961.9|29978.9|29940.4|781
1598594100000|2020-08-28 05:55:00|29980.9|29960.9|30003.1|29953.1|30008.5|29974.1|29979|29942.4|720
1598594400000|2020-08-28 06:00:00|30005.8|29955.8|29981.4|29961.4|30017.7|29968.1|29978.4|29945.8|904
1598594700000|2020-08-28 06:05:00|29981|29961|29978.8|29958.8|30001.7|29963.8|29949.1|29905.2|898
1598595000000|2020-08-28 06:10:00|29978.7|29958.7|29991.7|29971.7|30007.4|29972.4|29966.8|29928.6|838
1598595300000|2020-08-28 06:15:00|29991.8|29971.8|29994.8|29974.8|30016.7|29979|29983.6|29950.3|975
1598595600000|2020-08-28 06:20:00|29993.9|29973.9|29991.6|29971.6|30012.1|29981.1|29986.1|29950|765
1598595900000|2020-08-28 06:25:00|29991.9|29971.9|29985.3|29965.3|30010.6|29975.2|29978.5|29943.5|775
1598596200000|2020-08-28 06:30:00|29985|29965|29985.9|29965.9|29994.8|29974.8|29975|29955|664
1598596500000|2020-08-28 06:35:00|29985.6|29965.6|29988|29968|29998.6|29978.6|29980.5|29960.5|607
1598596800000|2020-08-28 06:40:00|29988.3|29968.3|29986.2|29966.2|29996.8|29976.8|29977.4|29957.4|748
1598597100000|2020-08-28 06:45:00|29986.6|29966.6|30006|29986|30008.8|29988.8|29985.9|29965.9|741
1598597400000|2020-08-28 06:50:00|30005|29985|30019.2|29999.2|30019.3|29999.3|30002.9|29982.9|774
1598597700000|2020-08-28 06:55:00|30018.8|29998.8|30023.6|29973.6|30035|30000.5|30003.5|29969.4|754
1598598000000|2020-08-28 07:00:00|30020.8|29970.8|29962.3|29942.3|30025.5|29987.2|29959.5|29939.5|973
1598598300000|2020-08-28 07:05:00|29962.8|29942.8|29954.6|29934.6|29963.9|29943.9|29945.3|29925.3|922
1598598600000|2020-08-28 07:10:00|29955.4|29935.4|29948.3|29928.3|29960.5|29940.5|29940.2|29920.2|911
1598598900000|2020-08-28 07:15:00|29949.2|29929.2|29941.3|29921.3|29952.2|29932.2|29935.9|29915.9|880
1598599200000|2020-08-28 07:20:00|29941.1|29921.1|29918.7|29898.7|29955.7|29935.7|29917.9|29897.9|904
1598599500000|2020-08-28 07:25:00|29918.6|29898.6|29939.7|29919.7|29947.1|29927.1|29910.3|29890.3|715
1598599800000|2020-08-28 07:30:00|29939.3|29919.3|29932.1|29912.1|29939.3|29919.3|29920.2|29900.2|809
1598600100000|2020-08-28 07:35:00|29931.9|29911.9|29929.5|29909.5|29938|29918|29924.9|29904.9|754
1598600400000|2020-08-28 07:40:00|29929.8|29909.8|29938.8|29918.8|29947.1|29927.1|29916.5|29896.5|832
1598600700000|2020-08-28 07:45:00|29937.1|29917.1|29975.5|29955.5|29982.3|29962.3|29937.1|29917.1|747
1598601000000|2020-08-28 07:50:00|29975.4|29955.4|29965.9|29945.9|29981.3|29961.3|29960|29940|702
1598601300000|2020-08-28 07:55:00|29966.4|29946.4|29966.6|29946.6|29970.6|29950.6|29957|29937|651
1598601600000|2020-08-28 08:00:00|29966.5|29946.5|29987.4|29967.4|30003.3|29971.7|29958.3|29938.3|685
1598601900000|2020-08-28 08:05:00|29990.1|29970.1|30002.1|29982.1|30003.2|29983.2|29988.3|29968.3|681
1598602200000|2020-08-28 08:10:00|30001.7|29981.7|29994.1|29974.1|30001.9|29981.9|29989.2|29969.2|724
1598602500000|2020-08-28 08:15:00|29993.4|29973.4|29956.7|29936.7|29994.5|29974.5|29952.5|29932.5|814
1598602800000|2020-08-28 08:20:00|29956.1|29936.1|29957.6|29937.6|29973.1|29953.1|29949.5|29929.5|814
1598603100000|2020-08-28 08:25:00|29958|29938|29942.2|29922.2|29965.3|29945.3|29939.2|29919.2|814
1598603400000|2020-08-28 08:30:00|29942.3|29922.3|29907.3|29887.3|29943.9|29923.9|29907.1|29887.1|829
1598603700000|2020-08-28 08:35:00|29907.7|29887.7|29887|29867|29911.1|29891.1|29871.9|29851.9|832
1598604000000|2020-08-28 08:40:00|29886.7|29866.7|29906|29886|29926.8|29906.8|29881.7|29861.7|802
1598604300000|2020-08-28 08:45:00|29906.1|29886.1|29904.1|29884.1|29916.7|29896.7|29904.1|29884.1|735
1598604600000|2020-08-28 08:50:00|29904|29884|29883.1|29863.1|29906.9|29886.9|29878.7|29858.7|776
1598604900000|2020-08-28 08:55:00|29883.3|29863.3|29887.4|29867.4|29892.9|29872.9|29881.7|29861.7|723
1598605200000|2020-08-28 09:00:00|29888.4|29868.4|29845|29825|29888.4|29868.4|29834.1|29814.1|850
1598605500000|2020-08-28 09:05:00|29845.2|29825.2|29841.7|29821.7|29849.1|29829.1|29840.4|29820.4|640
1598605800000|2020-08-28 09:10:00|29841.8|29821.8|29838.9|29818.9|29845.5|29825.5|29828.8|29808.8|853
1598606100000|2020-08-28 09:15:00|29838.6|29818.6|29852.3|29832.3|29856.2|29836.2|29831.9|29811.9|819
1598606400000|2020-08-28 09:20:00|29849.7|29829.7|29866.8|29846.8|29867.7|29847.7|29842.1|29822.1|795
1598606700000|2020-08-28 09:25:00|29865.8|29845.8|29893.9|29873.9|29916.9|29881.3|29864.1|29844.1|631
1598607000000|2020-08-28 09:30:00|29893.3|29873.3|29904.9|29884.9|29905.6|29885.6|29887.7|29867.7|710
1598607300000|2020-08-28 09:35:00|29903.9|29883.9|29874.7|29854.7|29905.1|29885.1|29874|29854|711
1598607600000|2020-08-28 09:40:00|29875.4|29855.4|29880.5|29860.5|29882.2|29862.2|29866.8|29846.8|649
1598607900000|2020-08-28 09:45:00|29879.3|29859.3|29894.2|29874.2|29895.9|29875.9|29879.2|29859.2|565
1598608200000|2020-08-28 09:50:00|29894.1|29874.1|29906.7|29886.7|29909.3|29889.3|29889.8|29869.8|639
1598608500000|2020-08-28 09:55:00|29906.9|29886.9|29920.3|29900.3|29927.6|29907.6|29902.2|29882.2|674
1598608800000|2020-08-28 10:00:00|29920.4|29900.4|29917.9|29897.9|29956.5|29936.5|29915.1|29895.1|761
1598609100000|2020-08-28 10:05:00|29917.5|29897.5|29920.3|29900.3|29926.7|29906.7|29914.1|29894.1|610
1598609400000|2020-08-28 10:10:00|29920|29900|29912.6|29892.6|29921.6|29901.6|29910|29890|627
1598609700000|2020-08-28 10:15:00|29912.5|29892.5|29919.5|29899.5|29919.9|29899.9|29909.3|29889.3|567
1598610000000|2020-08-28 10:20:00|29919.8|29899.8|29932.1|29912.1|29932.7|29912.7|29909.4|29889.4|626
1598610300000|2020-08-28 10:25:00|29932.2|29912.2|29909|29889|29932.7|29912.7|29908.5|29888.5|581
1598610600000|2020-08-28 10:30:00|29909.1|29889.1|29907.1|29887.1|29909.4|29889.4|29900.1|29880.1|534
1598610900000|2020-08-28 10:35:00|29907.2|29887.2|29895.8|29875.8|29915|29895|29894.8|29874.8|636
1598611200000|2020-08-28 10:40:00|29895.2|29875.2|29887.4|29867.4|29900.3|29880.3|29884.4|29864.4|525
1598611500000|2020-08-28 10:45:00|29886.3|29866.3|29876.8|29856.8|29888.7|29868.7|29872.2|29852.2|575
1598611800000|2020-08-28 10:50:00|29876.7|29856.7|29869.7|29849.7|29880.7|29860.7|29864.6|29844.6|665
1598612100000|2020-08-28 10:55:00|29869.5|29849.5|29858.4|29838.4|29872.1|29852.1|29854.5|29834.5|618
1598612400000|2020-08-28 11:00:00|29857.9|29837.9|29853.9|29833.9|29866.2|29846.2|29846.8|29826.8|706
1598612700000|2020-08-28 11:05:00|29853.2|29833.2|29840.1|29820.1|29855.6|29835.6|29824.8|29804.8|783
1598613000000|2020-08-28 11:10:00|29839.7|29819.7|29838.5|29818.5|29842.1|29822.1|29827.8|29807.8|721
1598613300000|2020-08-28 11:15:00|29838.7|29818.7|29841.4|29821.4|29847.7|29827.7|29835.8|29815.8|686
1598613600000|2020-08-28 11:20:00|29842.7|29822.7|29843.9|29823.9|29848.7|29828.7|29836.4|29816.4|553
1598613900000|2020-08-28 11:25:00|29845.4|29825.4|29836.7|29816.7|29851.3|29831.3|29835.8|29815.8|602
1598614200000|2020-08-28 11:30:00|29836.4|29816.4|29839.4|29819.4|29846.9|29826.9|29830.1|29810.1|695
1598614500000|2020-08-28 11:35:00|29836.6|29816.6|29820.6|29800.6|29836.6|29816.6|29818.6|29798.6|591
1598614800000|2020-08-28 11:40:00|29821.1|29801.1|29844.8|29824.8|29845.2|29825.2|29820.8|29800.8|536
1598615100000|2020-08-28 11:45:00|29844.3|29824.3|29854|29834|29859|29839|29840.1|29820.1|640
1598615400000|2020-08-28 11:50:00|29854.1|29834.1|29844.7|29824.7|29864.5|29844.5|29842.2|29822.2|737
1598615700000|2020-08-28 11:55:00|29845.3|29825.3|29840.9|29820.9|29861.8|29841.8|29839|29819|774
1598616000000|2020-08-28 12:00:00|29840.7|29820.7|29826.5|29806.5|29840.7|29820.7|29824|29804|672
1598616300000|2020-08-28 12:05:00|29827|29807|29813.7|29793.7|29827.5|29807.5|29810.1|29790.1|644
1598616600000|2020-08-28 12:10:00|29814.2|29794.2|29817.1|29797.1|29832.2|29812.2|29807.5|29787.5|608
1598616900000|2020-08-28 12:15:00|29816.4|29796.4|29814.2|29794.2|29820.9|29800.9|29801.3|29781.3|620
1598617200000|2020-08-28 12:20:00|29815.2|29795.2|29809.8|29789.8|29818|29798|29801.7|29781.7|649
1598617500000|2020-08-28 12:25:00|29810|29790|29826.4|29776.4|29827.7|29792.8|29797.4|29771.1|603
1598617800000|2020-08-28 12:30:00|29826.9|29776.9|29820.9|29800.9|29839.9|29819.9|29795|29759.7|933
1598618100000|2020-08-28 12:35:00|29820.8|29800.8|29845.5|29825.5|29851.6|29831.6|29816.4|29796.4|886
1598618400000|2020-08-28 12:40:00|29846.1|29826.1|29816.4|29796.4|29852.8|29832.8|29815.4|29795.4|763
1598618700000|2020-08-28 12:45:00|29816.9|29796.9|29825.2|29805.2|29825.4|29805.4|29811.7|29791.7|588
1598619000000|2020-08-28 12:50:00|29825.5|29805.5|29865.3|29845.3|29872.7|29852.7|29820.4|29800.4|862
1598619300000|2020-08-28 12:55:00|29864.2|29844.2|29843.8|29823.8|29874.3|29854.3|29836.1|29816.1|931
1598619600000|2020-08-28 13:00:00|29845.2|29825.2|29848.1|29828.1|29863.5|29843.5|29826.9|29806.9|900
1598619900000|2020-08-28 13:05:00|29848.3|29828.3|29893.7|29873.7|29893.7|29873.7|29843.7|29823.7|978
1598620200000|2020-08-28 13:10:00|29895.4|29875.4|29926|29906|29956.7|29913.8|29886.1|29866.1|984
1598620500000|2020-08-28 13:15:00|29926.1|29906.1|29892.2|29872.2|29928.1|29908.1|29886.1|29866.1|909
1598620800000|2020-08-28 13:20:00|29891.1|29871.1|29874.9|29854.9|29896.6|29876.6|29872.3|29852.3|830
1598621100000|2020-08-28 13:25:00|29875.1|29855.1|29877|29857|29890.5|29870.5|29871|29851|745
1598621400000|2020-08-28 13:30:00|29877.2|29857.2|29849.6|29829.6|29897.8|29877.8|29829.9|29809.9|949
1598621700000|2020-08-28 13:35:00|29849.7|29829.7|29851.8|29831.8|29854.8|29834.8|29836.8|29816.8|855
1598622000000|2020-08-28 13:40:00|29851.7|29831.7|29830.5|29810.5|29857.9|29837.9|29829.2|29809.2|802
1598622300000|2020-08-28 13:45:00|29831.5|29811.5|29843.8|29823.8|29849.4|29829.4|29823.7|29803.7|873
1598622600000|2020-08-28 13:50:00|29844.1|29824.1|29850.3|29830.3|29867|29847|29831.2|29811.2|835
1598622900000|2020-08-28 13:55:00|29850.5|29830.5|29847.6|29827.6|29866.7|29845.7|29829.4|29806.1|861
1598623200000|2020-08-28 14:00:00|29847.8|29827.8|29844|29824|29863.5|29829.8|29833.8|29811.8|864
1598623500000|2020-08-28 14:05:00|29844.1|29824.1|29862.1|29842.1|29875.5|29855.5|29831.3|29811.3|866
1598623800000|2020-08-28 14:10:00|29862.4|29842.4|29868.4|29848.4|29879.3|29859.3|29848.6|29828.6|856
1598624100000|2020-08-28 14:15:00|29867.9|29847.9|29847.1|29827.1|29873.6|29853.6|29846.3|29826.3|816
1598624400000|2020-08-28 14:20:00|29844.9|29824.9|29827.2|29807.2|29846.9|29826.9|29805.4|29785.4|861
1598624700000|2020-08-28 14:25:00|29826.1|29806.1|29795.2|29775.2|29826.1|29806.1|29789.1|29769.1|767
1598625000000|2020-08-28 14:30:00|29795|29775|29798.6|29778.6|29818.2|29798.2|29792|29772|791
1598625300000|2020-08-28 14:35:00|29801|29781|29800.3|29780.3|29824.9|29804.9|29792|29772|872
1598625600000|2020-08-28 14:40:00|29800.7|29780.7|29813.9|29793.9|29814.5|29794.5|29793.1|29773.1|831
1598625900000|2020-08-28 14:45:00|29813.8|29793.8|29777.2|29757.2|29817.8|29797.8|29777.1|29757.1|791
1598626200000|2020-08-28 14:50:00|29777.4|29757.4|29776.7|29756.7|29793.3|29773.3|29768.8|29748.8|799
1598626500000|2020-08-28 14:55:00|29774.8|29754.8|29758.4|29738.4|29776.4|29756.4|29747.2|29727.2|988
1598626800000|2020-08-28 15:00:00|29757.8|29737.8|29760|29740|29771.8|29751.8|29751.3|29731.3|841
1598627100000|2020-08-28 15:05:00|29760.5|29740.5|29754.3|29734.3|29760.8|29740.8|29749.9|29729.9|673
1598627400000|2020-08-28 15:10:00|29753.2|29733.2|29755.9|29735.9|29763.8|29743.8|29745.6|29725.6|688
1598627700000|2020-08-28 15:15:00|29756.4|29736.4|29799.6|29779.6|29799.9|29779.9|29749.7|29729.7|803
1598628000000|2020-08-28 15:20:00|29799.3|29779.3|29780.9|29760.9|29800|29780|29779.1|29759.1|742
1598628300000|2020-08-28 15:25:00|29780.7|29760.7|29770.8|29750.8|29782.7|29762.7|29769.3|29749.3|646
1598628600000|2020-08-28 15:30:00|29770.5|29750.5|29755.6|29735.6|29772.1|29752.1|29752.9|29732.9|639
1598628900000|2020-08-28 15:35:00|29754.8|29734.8|29778.6|29728.6|29786.3|29751.1|29746.6|29712.4|731
1598629200000|2020-08-28 15:40:00|29777.9|29727.9|29775|29725|29783|29743.5|29747.5|29715|675
1598629500000|2020-08-28 15:45:00|29772.8|29722.8|29752.7|29732.7|29772.8|29738.2|29740.6|29712.9|676
1598629800000|2020-08-28 15:50:00|29752.3|29732.3|29750.4|29730.4|29756.3|29736.3|29746.2|29726.2|707
1598630100000|2020-08-28 15:55:00|29750.3|29730.3|29748.5|29728.5|29752|29732|29736.5|29716.5|745
1598630400000|2020-08-28 16:00:00|29749.5|29729.5|29737.1|29717.1|29751.3|29731.3|29731.2|29711.2|654
1598630700000|2020-08-28 16:05:00|29737.3|29717.3|29730.6|29710.6|29749.1|29729.1|29730.6|29710.6|626
1598631000000|2020-08-28 16:10:00|29730.7|29710.7|29733.3|29713.3|29737.1|29717.1|29728.2|29708.2|641
1598631300000|2020-08-28 16:15:00|29733|29713|29752.2|29702.2|29755.6|29721.6|29728.2|29702.2|640
1598631600000|2020-08-28 16:20:00|29751.2|29701.2|29734.7|29714.7|29762.1|29721.6|29731.1|29700.5|565
1598631900000|2020-08-28 16:25:00|29734.8|29714.8|29741.2|29721.2|29767.6|29731.6|29734.5|29701.8|578
1598632200000|2020-08-28 16:30:00|29740.8|29720.8|29743.4|29723.4|29764.7|29733|29733.1|29703.2|652
1598632500000|2020-08-28 16:35:00|29743.6|29723.6|29750.5|29730.5|29770.5|29732.3|29741.8|29714|591
1598632800000|2020-08-28 16:40:00|29750.6|29730.6|29757.1|29737.1|29777.1|29741.4|29743.5|29720.1|639
1598633100000|2020-08-28 16:45:00|29754.9|29734.9|29763.4|29743.4|29770.1|29750.1|29751.8|29731.8|603
1598633400000|2020-08-28 16:50:00|29763.3|29743.3|29769.7|29749.7|29772.1|29752.1|29761.2|29741.2|570
1598633700000|2020-08-28 16:55:00|29769.4|29749.4|29771.1|29751.1|29774.8|29754.8|29764.4|29744.4|566
1598634000000|2020-08-28 17:00:00|29770.6|29750.6|29773.4|29753.4|29781.4|29761.4|29765.6|29745.6|518
1598634300000|2020-08-28 17:05:00|29772|29752|29773.1|29753.1|29776|29756|29765.7|29745.7|442
1598634600000|2020-08-28 17:10:00|29773|29753|29776.7|29756.7|29781.6|29761.6|29770.5|29750.5|491
1598634900000|2020-08-28 17:15:00|29776.5|29756.5|29774.6|29754.6|29788.7|29761.1|29767.2|29738.1|570
1598635200000|2020-08-28 17:20:00|29775|29755|29767.4|29747.4|29775.2|29755.2|29762.5|29742.5|472
1598635500000|2020-08-28 17:25:00|29768.1|29748.1|29776.1|29756.1|29777.1|29757.1|29762.6|29742.6|503
1598635800000|2020-08-28 17:30:00|29776.3|29756.3|29773.1|29753.1|29781.5|29761.5|29769|29749|483
1598636100000|2020-08-28 17:35:00|29774.1|29754.1|29770.4|29750.4|29779.6|29759.6|29769.8|29749.8|428
1598636400000|2020-08-28 17:40:00|29771.3|29751.3|29773.2|29753.2|29775|29755|29767.5|29747.5|388
1598636700000|2020-08-28 17:45:00|29773.1|29753.1|29781.4|29761.4|29797.9|29765.6|29770.4|29743.3|460
1598637000000|2020-08-28 17:50:00|29785|29765|29780.6|29760.6|29795.8|29766.5|29776.4|29743.7|477
1598637300000|2020-08-28 17:55:00|29780.5|29760.5|29778.4|29758.4|29793.9|29765.1|29777.4|29743.5|546
1598637600000|2020-08-28 18:00:00|29778.6|29758.6|29775.6|29755.6|29791|29761.4|29773.4|29740.3|486
1598637900000|2020-08-28 18:05:00|29775.4|29755.4|29777.4|29757.4|29790.1|29762.3|29773.4|29739.5|545
1598638200000|2020-08-28 18:10:00|29779|29759|29777.2|29757.2|29795.5|29764.1|29775.8|29745.5|474
1598638500000|2020-08-28 18:15:00|29777.5|29757.5|29771.5|29751.5|29789.7|29762.1|29771.5|29735.5|505
1598638800000|2020-08-28 18:20:00|29772|29752|29766|29746|29780.2|29754.2|29763.1|29729.2|519
1598639100000|2020-08-28 18:25:00|29765.7|29745.7|29765.5|29745.5|29779.3|29750.4|29764.3|29729.3|355
1598639400000|2020-08-28 18:30:00|29765.4|29745.4|29765.3|29745.3|29782.1|29748.6|29760.8|29724.5|375
1598639700000|2020-08-28 18:35:00|29766.7|29746.7|29768.8|29748.8|29780.6|29750.8|29761.2|29725|442
1598640000000|2020-08-28 18:40:00|29769|29749|29783.7|29763.7|29795.7|29767.8|29768.1|29737.9|457
1598640300000|2020-08-28 18:45:00|29784.9|29764.9|29778|29758|29798|29766.1|29775.1|29743.6|466
1598640600000|2020-08-28 18:50:00|29777.9|29757.9|29785.4|29765.4|29798.7|29768.9|29776|29745.5|430
1598640900000|2020-08-28 18:55:00|29784.9|29764.9|29769.8|29749.8|29793.3|29765.2|29768.9|29743.3|574
1598641200000|2020-08-28 19:00:00|29769.6|29749.6|29796|29746|29796|29762.7|29769.6|29739.5|531
1598641500000|2020-08-28 19:05:00|29797.1|29747.1|29784.1|29764.1|29798.9|29767.3|29780.1|29744.4|524
1598641800000|2020-08-28 19:10:00|29784.4|29764.4|29785.8|29765.8|29790.3|29770.3|29779.7|29759.7|422
1598642100000|2020-08-28 19:15:00|29786.3|29766.3|29785.7|29765.7|29799.2|29768.7|29782.6|29746.5|415
1598642400000|2020-08-28 19:20:00|29785.8|29765.8|29775.8|29755.8|29797.7|29769.2|29773.3|29747.7|431
1598642700000|2020-08-28 19:25:00|29776.6|29756.6|29764.2|29744.2|29778.9|29758.9|29761.4|29727.1|542
1598643000000|2020-08-28 19:30:00|29763.4|29743.4|29789.1|29727.8|29846.6|29762|29761.8|29719.6|612
1598643300000|2020-08-28 19:35:00|29790.7|29725.7|29785|29732.9|29801.7|29743.1|29781.8|29715.9|606
1598643600000|2020-08-28 19:40:00|29785.3|29732.1|29790|29736.1|29797.9|29738.7|29778.7|29720.8|548
1598643900000|2020-08-28 19:45:00|29794.4|29733.7|29836.1|29726.1|29845|29740.8|29786.1|29718.6|539
1598644200000|2020-08-28 19:50:00|29835.4|29725.4|29836.2|29726.2|29846.1|29737.1|29825.9|29715.9|641
1598644500000|2020-08-28 19:55:00|29835.1|29725.1|29756.6|29706.6|29846.1|29736.2|29745.4|29676.5|710
1598644800000|2020-08-28 20:00:00|29756|29706|29749.7|29699.7|29762.8|29727.1|29733.6|29694.5|680
1598645100000|2020-08-28 20:05:00|29747.1|29697.1|29753.1|29703.1|29760.3|29725.4|29741|29692.3|542
1598645400000|2020-08-28 20:10:00|29754.1|29704.1|29751.1|29701.1|29763.8|29723.3|29740.2|29691.8|567
1598645700000|2020-08-28 20:15:00|29751|29701|29757.1|29707.1|29760.1|29724|29737.8|29697|363
1598646000000|2020-08-28 20:20:00|29756.1|29706.1|29754.2|29704.2|29759.4|29721.9|29737|29687|314
1598646300000|2020-08-28 20:25:00|29754.4|29704.4|29750|29700|29755.9|29705.9|29732|29682|558
1598646600000|2020-08-28 20:30:00|29747|29697|29752.8|29702.8|29755.5|29717.9|29725.5|29675.5|291
1598646900000|2020-08-28 20:35:00|29753.1|29703.1|29751.3|29701.3|29762.9|29717|29724.5|29674.5|228
1598647200000|2020-08-28 20:40:00|29751.1|29701.1|29744.8|29694.8|29753.5|29719|29725.5|29675.5|301
1598647500000|2020-08-28 20:45:00|29744.3|29694.3|29746.1|29696.1|29749.4|29699.4|29736.1|29686.1|357
1598647800000|2020-08-28 20:50:00|29746|29696|29735.8|29685.8|29746.1|29696.1|29727.1|29677.1|486
1598648100000|2020-08-28 20:55:00|29739.6|29689.6|29838.8|29728.8|29883.8|29773.8|29729.1|29662.4|432
1598817600000|2020-08-30 20:00:00|29821.7|29686.7|29821.7|29686.7|29821.7|29686.7|29821.7|29686.7|1
1598820900000|2020-08-30 20:55:00|29811.5|29676.5|29811|29676|29811.5|29676.5|29811|29676|2
1598821200000|2020-08-30 21:00:00|29809.1|29674.1|29785.7|29670.7|29810.4|29675.4|29785.7|29660.7|4
1598821800000|2020-08-30 21:10:00|29792.3|29682.3|29795.6|29685.6|29798.1|29688.1|29787.2|29677.2|4
1598822100000|2020-08-30 21:15:00|29796|29686|29790|29680|29799.7|29689.7|29790|29680|17
1598822400000|2020-08-30 21:20:00|29793.7|29683.7|29793.5|29683.5|29793.7|29683.7|29788.6|29678.6|28
1598822700000|2020-08-30 21:25:00|29787.7|29677.7|29784.4|29674.4|29788|29678|29775.7|29665.7|21
1598823000000|2020-08-30 21:30:00|29784.3|29674.3|29776.9|29666.9|29788|29678|29763.3|29653.3|85
1598823300000|2020-08-30 21:35:00|29776|29666|29772.8|29662.8|29787.1|29677.1|29761.7|29651.7|52
1598823600000|2020-08-30 21:40:00|29783.4|29673.4|29757.8|29647.8|29787|29677|29756.4|29646.4|73
1598823900000|2020-08-30 21:45:00|29776.8|29666.8|29788.6|29678.6|29793|29683|29758.6|29648.6|82
1598824200000|2020-08-30 21:50:00|29789|29679|29774.6|29664.6|29796.3|29686.3|29765.4|29655.4|95
1598824500000|2020-08-30 21:55:00|29769.6|29659.6|29782.4|29672.4|29783|29673|29758.4|29648.4|89
1598824800000|2020-08-30 22:00:00|29775.5|29665.5|29787.1|29677.1|29787.1|29677.1|29753.6|29643.6|217
1598825100000|2020-08-30 22:05:00|29787.8|29677.8|29777.3|29667.3|29796.1|29686.1|29754.1|29644.1|477
1598825400000|2020-08-30 22:10:00|29776.2|29666.2|29792.2|29682.2|29817.8|29707.8|29743.4|29633.4|586
1598825700000|2020-08-30 22:15:00|29791.3|29681.3|29777|29667|29798.3|29688.3|29768|29658|595
1598826000000|2020-08-30 22:20:00|29786.4|29676.4|29766.3|29656.3|29815|29705|29747.2|29637.2|646
1598826300000|2020-08-30 22:25:00|29767.9|29657.9|29777.9|29667.9|29794.9|29684.9|29744.5|29634.5|727
1598826600000|2020-08-30 22:30:00|29779.3|29669.3|29776.8|29666.8|29797.7|29687.7|29750.9|29640.9|584
1598826900000|2020-08-30 22:35:00|29776.3|29666.3|29783|29673|29792.3|29682.3|29743.3|29633.3|457
1598827200000|2020-08-30 22:40:00|29782.3|29672.3|29767.5|29657.5|29785.9|29675.9|29736.2|29626.2|476
1598827500000|2020-08-30 22:45:00|29777.3|29667.3|29757.3|29647.3|29780.3|29670.3|29726.6|29616.6|424
1598827800000|2020-08-30 22:50:00|29748.1|29638.1|29765.9|29655.9|29785.5|29675.5|29730.4|29620.4|472
1598828100000|2020-08-30 22:55:00|29770.4|29660.4|29765.2|29655.2|29791.6|29681.6|29740.8|29630.8|456
1598828400000|2020-08-30 23:00:00|29764.1|29654.1|29754.6|29644.6|29785.1|29675.1|29720.1|29610.1|743
1598828700000|2020-08-30 23:05:00|29754.4|29644.4|29777.6|29667.6|29784.4|29674.4|29745.7|29635.7|678
1598829000000|2020-08-30 23:10:00|29775.9|29665.9|29782.4|29672.4|29792.9|29682.9|29771.6|29661.6|1017
1598829300000|2020-08-30 23:15:00|29781.1|29671.1|29774.7|29664.7|29790.9|29680.9|29771.1|29661.1|1004
1598829600000|2020-08-30 23:20:00|29781|29671|29781.8|29671.8|29792.7|29682.7|29774.1|29664.1|1022
1598829900000|2020-08-30 23:25:00|29783.1|29673.1|29772.8|29662.8|29788.5|29678.5|29765.2|29655.2|777
1598830200000|2020-08-30 23:30:00|29772.9|29662.9|29771.7|29661.7|29783.7|29673.7|29763.4|29653.4|859
1598830500000|2020-08-30 23:35:00|29774.2|29664.2|29776.2|29666.2|29783.6|29673.6|29764.8|29654.8|864
1598830800000|2020-08-30 23:40:00|29777.8|29667.8|29761.7|29651.7|29792|29682|29759.9|29649.9|888
1598831100000|2020-08-30 23:45:00|29763.1|29653.1|29769.7|29659.7|29790.5|29680.5|29758.4|29648.4|868
1598831400000|2020-08-30 23:50:00|29765.8|29655.8|29763.3|29653.3|29775.6|29672.2|29754.4|29644.4|964
1598831700000|2020-08-30 23:55:00|29763.2|29653.2|29757.2|29647.2|29775.5|29668.1|29748.7|29638.7|920
1598832000000|2020-08-31 00:00:00|29757.4|29647.4|29734.9|29644|29769.9|29660.1|29711.8|29624.9|1079
1598832300000|2020-08-31 00:05:00|29732.7|29642.4|29741.6|29659.8|29749.7|29673.5|29727.1|29640.1|809
1598832600000|2020-08-31 00:10:00|29739.7|29659.4|29757.6|29664.6|29761.9|29675.4|29728.2|29644.5|864
1598832900000|2020-08-31 00:15:00|29757.3|29664.7|29753.8|29663.9|29767.9|29679.1|29741.2|29651.5|806
1598833200000|2020-08-31 00:20:00|29755.8|29665.1|29750.8|29667.5|29766|29688.1|29741.6|29653.5|844
1598833500000|2020-08-31 00:25:00|29750.3|29664.2|29760.8|29685.8|29766|29689.9|29741.9|29654.4|977
1598833800000|2020-08-31 00:30:00|29761.8|29687|29764|29654.4|29771.6|29688|29751.8|29654.3|1075
1598834100000|2020-08-31 00:35:00|29757.5|29659.6|29763.4|29660.6|29770.6|29680.3|29750.2|29655|1001
1598834400000|2020-08-31 00:40:00|29768.5|29662.5|29761.4|29651.4|29773.7|29678.5|29747.9|29647.7|890
1598834700000|2020-08-31 00:45:00|29763.4|29653.4|29765.6|29658.7|29769.4|29669.8|29750.8|29647.6|672
1598835000000|2020-08-31 00:50:00|29766|29656|29767.1|29659.4|29773.7|29673.2|29750.7|29652|616
1598835300000|2020-08-31 00:55:00|29767.9|29658.5|29764.1|29662.9|29775|29682|29756.9|29652.7|696
1598835600000|2020-08-31 01:00:00|29764.6|29662|29777.9|29667.9|29779.7|29682.3|29760.5|29657.4|687
1598835900000|2020-08-31 01:05:00|29783.4|29673.4|29778.2|29673.3|29787.7|29687.8|29767.2|29663.7|712
1598836200000|2020-08-31 01:10:00|29783.2|29674.6|29781|29680|29787.5|29686|29772.7|29668|550
1598836500000|2020-08-31 01:15:00|29780.9|29679.9|29794.2|29684.2|29799.9|29693.3|29776.1|29669.6|660
1598836800000|2020-08-31 01:20:00|29794.5|29684.5|29784.3|29674.3|29795.1|29689.5|29776.7|29669.7|574
1598837100000|2020-08-31 01:25:00|29782|29672|29789.7|29682.4|29792.4|29691.8|29763.3|29670.2|552
1598837400000|2020-08-31 01:30:00|29790.5|29681.3|29787.5|29677.5|29795.1|29691.5|29779.7|29675|568
1598837700000|2020-08-31 01:35:00|29787.7|29677.7|29787.1|29677.1|29792.5|29693.1|29775.2|29672|589
1598838000000|2020-08-31 01:40:00|29789|29679|29787.1|29677.1|29798.5|29697.9|29777.4|29673.5|514
1598838300000|2020-08-31 01:45:00|29789.3|29679.3|29775|29665|29793.2|29698.9|29768.7|29658.7|683
1598838600000|2020-08-31 01:50:00|29775.4|29665.4|29776.1|29666.1|29779.5|29674.5|29766.9|29657|552
1598838900000|2020-08-31 01:55:00|29776.6|29666.6|29768.7|29658.7|29781.7|29674.9|29760.7|29655.3|492
1598839200000|2020-08-31 02:00:00|29769.2|29659.2|29772.3|29662.3|29776.1|29677.5|29762.9|29654.6|532
1598839500000|2020-08-31 02:05:00|29772|29662|29775.8|29665.8|29782.8|29680.3|29761.8|29660.4|544
1598839800000|2020-08-31 02:10:00|29767|29668.4|29774.4|29665.1|29780.5|29677.9|29764.3|29658.7|482
1598840100000|2020-08-31 02:15:00|29774.7|29664.7|29775.1|29665.1|29779.4|29672.8|29763.8|29660.9|442
1598840400000|2020-08-31 02:20:00|29775|29665|29779.8|29669.8|29784|29683.4|29769|29663.1|459
1598840700000|2020-08-31 02:25:00|29780.4|29670.4|29768.8|29662.3|29782.2|29678.7|29765.4|29660.6|422
1598841000000|2020-08-31 02:30:00|29768.9|29663.8|29758.1|29653.9|29775|29673|29750.3|29646.5|583
1598841300000|2020-08-31 02:35:00|29757.8|29653.6|29762.4|29652.4|29766.1|29673.3|29748.6|29648.2|499
1598841600000|2020-08-31 02:40:00|29761.1|29651.1|29768.5|29658.5|29770.5|29674.5|29755.4|29650.2|444
1598841900000|2020-08-31 02:45:00|29767|29657|29761.8|29651.8|29773.1|29675|29753.4|29646.7|426
1598842200000|2020-08-31 02:50:00|29762.3|29653.2|29756.9|29649.6|29765.5|29666.2|29750.5|29640.5|404
1598842500000|2020-08-31 02:55:00|29757.7|29647.7|29751.6|29647.1|29765|29665.2|29747.2|29642|437
1598842800000|2020-08-31 03:00:00|29752.2|29642.2|29722.3|29660.8|29756.6|29668.7|29706.8|29640.7|736
1598843100000|2020-08-31 03:05:00|29721.5|29660|29710.8|29644.9|29730.9|29664.5|29700.9|29637.1|775
1598843400000|2020-08-31 03:10:00|29711.3|29644.6|29711.3|29652.2|29717.6|29653.7|29701.1|29635.5|666
1598843700000|2020-08-31 03:15:00|29712.5|29650.2|29719.1|29657.6|29720.6|29663.8|29707.6|29646.1|935
1598844000000|2020-08-31 03:20:00|29720.5|29658.2|29713.2|29654.7|29727.2|29665.8|29709.3|29649.9|611
1598844300000|2020-08-31 03:25:00|29717.8|29658.7|29714|29658.3|29722.9|29662.9|29706|29644.5|436
1598844600000|2020-08-31 03:30:00|29713.6|29657|29715.1|29658|29724.9|29666.3|29707|29646.2|527
1598844900000|2020-08-31 03:35:00|29711.5|29658.1|29708.4|29648.4|29718.7|29664.2|29701.1|29642.8|476
1598845200000|2020-08-31 03:40:00|29707.1|29650.6|29707.9|29657.9|29718.5|29668.5|29704.9|29646.5|407
1598845500000|2020-08-31 03:45:00|29707.7|29657.7|29718.2|29660.7|29724.1|29671.4|29707.5|29646.4|454
1598845800000|2020-08-31 03:50:00|29721.6|29664.3|29722.9|29664.3|29723.8|29669.6|29713.1|29657.7|467
1598846100000|2020-08-31 03:55:00|29723.1|29665.2|29713.8|29663.8|29725.6|29669.2|29707.9|29645|499
1598846400000|2020-08-31 04:00:00|29716.7|29664.1|29717.6|29667.6|29723.3|29673.3|29712.3|29653.2|416
1598846700000|2020-08-31 04:05:00|29715.9|29665.9|29723.1|29659.6|29727.3|29677.3|29712.6|29651.8|357
1598847000000|2020-08-31 04:10:00|29725.3|29669|29726.1|29674|29730.4|29679.9|29716.9|29649|448
1598847300000|2020-08-31 04:15:00|29731.6|29679.3|29725.7|29674.2|29733.3|29681.6|29721.2|29661.6|434
1598847600000|2020-08-31 04:20:00|29726.2|29675.2|29730.7|29680.7|29738.1|29687.8|29723.2|29672.9|459
1598847900000|2020-08-31 04:25:00|29730.6|29680.6|29725.7|29675.7|29740.7|29687|29724|29662.3|464
1598848200000|2020-08-31 04:30:00|29726.5|29676.5|29735|29685|29739.1|29688.8|29722.1|29670.1|412
1598848500000|2020-08-31 04:35:00|29737.1|29687.1|29736|29686|29740.6|29690.6|29730.3|29676.9|461
1598848800000|2020-08-31 04:40:00|29737.9|29687.9|29737.7|29687.7|29745|29694.4|29731.1|29681.1|465
1598849100000|2020-08-31 04:45:00|29735.7|29685.7|29740.6|29690.6|29743.3|29691.2|29730.9|29669.1|588
1598849400000|2020-08-31 04:50:00|29742.8|29692.8|29741.2|29691.2|29749|29699|29736.7|29684.4|567
1598849700000|2020-08-31 04:55:00|29740.1|29690.1|29741.6|29691.6|29750.6|29700.6|29739.2|29671|503
1598850000000|2020-08-31 05:00:00|29741.3|29691.3|29743.2|29693.2|29749.5|29699.5|29740.3|29685.1|500
1598850300000|2020-08-31 05:05:00|29742.8|29692.8|29752.6|29702.6|29769.2|29718.3|29729.5|29673.5|626
1598850600000|2020-08-31 05:10:00|29753.1|29703.1|29759|29709|29761|29711|29750.8|29700.8|661
1598850900000|2020-08-31 05:15:00|29759.8|29709.8|29756.4|29706.4|29761.4|29711.4|29754|29704|556
1598851200000|2020-08-31 05:20:00|29757.2|29707.2|29752.6|29702.6|29758.3|29708.3|29742.6|29692.6|541
1598851500000|2020-08-31 05:25:00|29752.4|29702.4|29753.7|29703.7|29756|29706|29746.3|29696.3|586
1598851800000|2020-08-31 05:30:00|29754.6|29704.6|29746.9|29696.9|29759.2|29707|29732.9|29682.9|571
1598852100000|2020-08-31 05:35:00|29747.5|29697.5|29744.3|29694.3|29750.2|29700.2|29741.7|29691.7|952
1598852400000|2020-08-31 05:40:00|29742.9|29692.9|29744.1|29694.1|29748.7|29698.7|29737.4|29687.4|767
1598852700000|2020-08-31 05:45:00|29744.2|29694.2|29743|29693|29749.9|29699.9|29736.7|29686.7|720
1598853000000|2020-08-31 05:50:00|29743.4|29693.4|29756.4|29706.4|29760.8|29710.8|29741.9|29691.9|813
1598853300000|2020-08-31 05:55:00|29754.2|29704.2|29766.3|29716.3|29770.8|29720.8|29748.6|29698.6|562
1598853600000|2020-08-31 06:00:00|29765.4|29715.4|29780.8|29730.8|29784.8|29748.2|29752.2|29702.2|724
1598853900000|2020-08-31 06:05:00|29779.9|29729.9|29773.4|29753.4|29793|29758.5|29766.2|29729.5|673
1598854200000|2020-08-31 06:10:00|29773|29753|29777.2|29757.2|29797.2|29762.9|29770.7|29732.2|588
1598854500000|2020-08-31 06:15:00|29778.4|29758.4|29779.6|29759.6|29792.6|29762.9|29773.4|29736|557
1598854800000|2020-08-31 06:20:00|29779.2|29759.2|29782.5|29762.5|29798.8|29767.1|29773.1|29739.8|474
1598855100000|2020-08-31 06:25:00|29783.1|29763.1|29794.2|29774.2|29830.5|29792.8|29779.1|29739.8|666
1598855400000|2020-08-31 06:30:00|29794.4|29774.4|29780.8|29760.8|29813.7|29779.7|29780.4|29757.6|684
1598855700000|2020-08-31 06:35:00|29780.7|29760.7|29780.9|29760.9|29791.2|29771.2|29778.6|29758.6|464
1598856000000|2020-08-31 06:40:00|29781|29761|29783.5|29763.5|29785.5|29765.5|29776.2|29756.2|463
1598856300000|2020-08-31 06:45:00|29783.9|29763.9|29796.1|29776.1|29817.1|29785.8|29782.1|29762.1|548
1598856600000|2020-08-31 06:50:00|29793.3|29773.3|29787.7|29767.7|29815.3|29788.5|29787.4|29763.1|619
1598856900000|2020-08-31 06:55:00|29788.5|29768.5|29785.7|29735.7|29789.9|29769.9|29767.3|29731.9|704
1598857200000|2020-08-31 07:00:00|29783.5|29733.5|29792.1|29772.1|29823|29790.1|29763.7|29731.1|816
1598857500000|2020-08-31 07:05:00|29791.9|29771.9|29776.2|29756.2|29796.5|29776.5|29766|29746|836
1598857800000|2020-08-31 07:10:00|29776|29756|29763.6|29713.6|29786.5|29766.5|29743.3|29708.4|845
1598858100000|2020-08-31 07:15:00|29763.5|29713.5|29737.7|29717.7|29764.3|29724|29724.7|29702.6|749
1598858400000|2020-08-31 07:20:00|29737.5|29717.5|29725|29705|29741.6|29721.6|29707.6|29675.8|787
1598858700000|2020-08-31 07:25:00|29725.6|29705.6|29737|29717|29746|29726|29724.1|29704.1|898
1598859000000|2020-08-31 07:30:00|29735.6|29715.6|29754.9|29734.9|29757.9|29737.9|29732.7|29712.7|843
1598859300000|2020-08-31 07:35:00|29754.6|29734.6|29751.5|29731.5|29759.4|29739.4|29744.9|29724.9|822
1598859600000|2020-08-31 07:40:00|29751.4|29731.4|29750.4|29730.4|29753.5|29733.5|29744.9|29724.9|727
1598859900000|2020-08-31 07:45:00|29750.3|29730.3|29762.2|29742.2|29765.8|29745.8|29747.7|29727.7|635
1598860200000|2020-08-31 07:50:00|29761.7|29741.7|29755.8|29735.8|29765.3|29745.3|29755.1|29735.1|544
1598860500000|2020-08-31 07:55:00|29755.9|29735.9|29766.5|29746.5|29766.5|29746.5|29749.6|29729.6|555
1598860800000|2020-08-31 08:00:00|29766.4|29746.4|29777.1|29757.1|29783.8|29763.8|29760.2|29740.2|625
1598861100000|2020-08-31 08:05:00|29776.4|29756.4|29775.3|29755.3|29779.9|29759.9|29765.6|29745.6|557
1598861400000|2020-08-31 08:10:00|29775.1|29755.1|29767.9|29747.9|29779.9|29759.9|29767.3|29747.3|510
1598861700000|2020-08-31 08:15:00|29769.2|29749.2|29770|29750|29776.5|29756.5|29767.3|29747.3|572
1598862000000|2020-08-31 08:20:00|29769.1|29749.1|29761.5|29741.5|29771|29751|29759.6|29739.6|489
1598862300000|2020-08-31 08:25:00|29761.2|29741.2|29789.3|29769.3|29793.1|29773.1|29761.2|29741.2|589
1598862600000|2020-08-31 08:30:00|29789.2|29769.2|29784.5|29764.5|29794.1|29774.1|29782|29762|657
1598862900000|2020-08-31 08:35:00|29784.6|29764.6|29780.6|29760.6|29788.8|29768.8|29779.3|29759.3|577
1598863200000|2020-08-31 08:40:00|29780.3|29760.3|29763.9|29743.9|29781.9|29761.9|29763.2|29743.2|534
1598863500000|2020-08-31 08:45:00|29764.3|29744.3|29750.1|29730.1|29764.6|29744.6|29749.1|29729.1|599
1598863800000|2020-08-31 08:50:00|29749.4|29729.4|29744|29724|29754.6|29734.6|29742.9|29722.9|493
1598864100000|2020-08-31 08:55:00|29744.1|29724.1|29743.7|29723.7|29749.8|29729.8|29733.8|29713.8|602
1598864400000|2020-08-31 09:00:00|29744|29724|29731.2|29711.2|29744.6|29724.6|29730.6|29710.6|526
1598864700000|2020-08-31 09:05:00|29731.8|29711.8|29751.7|29731.7|29763.6|29743.6|29731.6|29711.6|690
1598865000000|2020-08-31 09:10:00|29751.6|29731.6|29759.9|29739.9|29759.9|29739.9|29748.2|29728.2|717
1598865300000|2020-08-31 09:15:00|29760.2|29740.2|29752.7|29732.7|29761.5|29741.5|29750.3|29730.3|707
1598865600000|2020-08-31 09:20:00|29752.8|29732.8|29752.2|29732.2|29757.2|29737.2|29746.8|29726.8|678
1598865900000|2020-08-31 09:25:00|29752.4|29732.4|29754.8|29734.8|29755|29735|29747.9|29727.9|638
1598866200000|2020-08-31 09:30:00|29754.5|29734.5|29758.6|29738.6|29759|29739|29753.6|29733.6|484
1598866500000|2020-08-31 09:35:00|29757.9|29737.9|29751.1|29731.1|29759.3|29739.3|29749.2|29729.2|503
1598866800000|2020-08-31 09:40:00|29751.3|29731.3|29759.2|29739.2|29761.6|29741.6|29750.6|29730.6|511
1598867100000|2020-08-31 09:45:00|29759.3|29739.3|29753.9|29733.9|29762.5|29742.5|29750.7|29730.7|526
1598867400000|2020-08-31 09:50:00|29754.1|29734.1|29752.1|29732.1|29758.6|29738.6|29750.9|29730.9|467
1598867700000|2020-08-31 09:55:00|29752.3|29732.3|29744|29724|29755.2|29735.2|29743.6|29723.6|441
1598868000000|2020-08-31 10:00:00|29744.3|29724.3|29757.9|29737.9|29758.2|29738.2|29742.6|29722.6|475
1598868300000|2020-08-31 10:05:00|29757.7|29737.7|29762|29742|29764.3|29744.3|29755|29735|422
1598868600000|2020-08-31 10:10:00|29761.7|29741.7|29763.8|29743.8|29765.6|29745.6|29758.8|29738.8|387
1598868900000|2020-08-31 10:15:00|29763.7|29743.7|29752.5|29732.5|29764|29744|29752|29732|354
1598869200000|2020-08-31 10:20:00|29752.4|29732.4|29738.9|29718.9|29753.7|29733.7|29733.5|29713.5|490
1598869500000|2020-08-31 10:25:00|29739|29719|29741.7|29721.7|29747.2|29727.2|29738.6|29718.6|481
1598869800000|2020-08-31 10:30:00|29742.2|29722.2|29735.7|29715.7|29743.8|29723.8|29733.9|29713.9|451
1598870100000|2020-08-31 10:35:00|29735.6|29715.6|29743.3|29723.3|29744.6|29724.6|29734.6|29714.6|411
1598870400000|2020-08-31 10:40:00|29743.4|29723.4|29740.8|29720.8|29747.6|29727.6|29737.1|29717.1|468
1598870700000|2020-08-31 10:45:00|29741.1|29721.1|29724.2|29704.2|29741.7|29721.7|29721|29701|504
1598871000000|2020-08-31 10:50:00|29724|29704|29730.5|29710.5|29736.6|29716.6|29719|29699|726
1598871300000|2020-08-31 10:55:00|29731.5|29711.5|29722.2|29702.2|29735.7|29715.7|29716.7|29696.7|845
1598871600000|2020-08-31 11:00:00|29720|29700|29700.6|29680.6|29723.4|29703.4|29696.2|29676.2|826
1598871900000|2020-08-31 11:05:00|29700.4|29680.4|29699.1|29679.1|29706.6|29686.6|29698.5|29678.5|744
1598872200000|2020-08-31 11:10:00|29698.9|29678.9|29689.2|29669.2|29701|29681|29686|29666|782
1598872500000|2020-08-31 11:15:00|29689.1|29669.1|29670.5|29650.5|29693|29673|29665.5|29630.8|786
1598872800000|2020-08-31 11:20:00|29670.2|29650.2|29665.8|29645.8|29671.6|29651.6|29655|29635|650
1598873100000|2020-08-31 11:25:00|29666.9|29646.9|29658.3|29638.3|29669.1|29649.1|29653.4|29633.4|566
1598873400000|2020-08-31 11:30:00|29657.4|29637.4|29694|29674|29700.9|29680.9|29657.4|29637.4|700
1598873700000|2020-08-31 11:35:00|29693.4|29673.4|29690.7|29670.7|29697.9|29677.9|29688.5|29668.5|638
1598874000000|2020-08-31 11:40:00|29690.9|29670.9|29695.5|29675.5|29702.2|29682.2|29687.6|29667.6|622
1598874300000|2020-08-31 11:45:00|29695.1|29675.1|29696|29676|29698.3|29678.3|29692.3|29672.3|618
1598874600000|2020-08-31 11:50:00|29696.4|29676.4|29715.4|29695.4|29722.7|29702.7|29694|29674|606
1598874900000|2020-08-31 11:55:00|29715.6|29695.6|29708.9|29688.9|29722|29702|29707.5|29687.5|610
1598875200000|2020-08-31 12:00:00|29708.8|29688.8|29718|29698|29720.1|29700.1|29708.1|29688.1|558
1598875500000|2020-08-31 12:05:00|29718.3|29698.3|29719.5|29699.5|29724.4|29704.4|29709.5|29689.5|575
1598875800000|2020-08-31 12:10:00|29719.3|29699.3|29709.4|29689.4|29720|29700|29708.3|29688.3|545
1598876100000|2020-08-31 12:15:00|29708.9|29688.9|29716.1|29696.1|29716.6|29696.6|29705.6|29685.6|658
1598876400000|2020-08-31 12:20:00|29715.4|29695.4|29710.1|29690.1|29722.4|29702.4|29708|29688|641
1598876700000|2020-08-31 12:25:00|29709.5|29689.5|29717.4|29697.4|29725.4|29705.4|29707.8|29687.8|680
1598877000000|2020-08-31 12:30:00|29717.6|29697.6|29728.1|29708.1|29729.6|29709.6|29717.2|29697.2|631
1598877300000|2020-08-31 12:35:00|29728|29708|29730.7|29710.7|29732|29712|29723|29703|591
1598877600000|2020-08-31 12:40:00|29730.9|29710.9|29736.9|29716.9|29738.3|29718.3|29728.3|29708.3|625
1598877900000|2020-08-31 12:45:00|29737.3|29717.3|29742.4|29722.4|29742.5|29722.5|29725.9|29705.9|662
1598878200000|2020-08-31 12:50:00|29742.5|29722.5|29743.8|29723.8|29746.3|29726.3|29737.6|29717.6|557
1598878500000|2020-08-31 12:55:00|29743.2|29723.2|29751.7|29731.7|29753.8|29733.8|29742.2|29722.2|603
1598878800000|2020-08-31 13:00:00|29752|29732|29756.6|29736.6|29765.3|29745.3|29746.7|29726.7|764
1598879100000|2020-08-31 13:05:00|29757|29737|29769.1|29749.1|29773.5|29753.5|29751|29731|794
1598879400000|2020-08-31 13:10:00|29769.7|29749.7|29758.7|29738.7|29770.5|29750.5|29757.7|29737.7|638
1598879700000|2020-08-31 13:15:00|29758.9|29738.9|29775.3|29755.3|29781.6|29761.6|29756.2|29736.2|744
1598880000000|2020-08-31 13:20:00|29775.9|29755.9|29788.5|29768.5|29789.3|29769.3|29768.6|29748.6|726
1598880300000|2020-08-31 13:25:00|29788.9|29768.9|29791.4|29771.4|29800.8|29780.8|29784|29764|691
1598880600000|2020-08-31 13:30:00|29791.3|29771.3|29796.6|29776.6|29798|29778|29784.4|29764.4|664
1598880900000|2020-08-31 13:35:00|29796.8|29776.8|29800.1|29780.1|29804.6|29784.6|29789.7|29769.7|713
1598881200000|2020-08-31 13:40:00|29800.4|29780.4|29799.2|29779.2|29800.6|29780.6|29789.8|29769.8|657
1598881500000|2020-08-31 13:45:00|29797.5|29777.5|29825.4|29805.4|29850.7|29818.1|29791.2|29771.2|791
1598881800000|2020-08-31 13:50:00|29826.3|29806.3|29864.4|29844.4|29897.7|29855.3|29818.3|29798.3|919
1598882100000|2020-08-31 13:55:00|29878.8|29828.8|29884.4|29864.4|29894.8|29866.9|29859.2|29823.2|872
1598882400000|2020-08-31 14:00:00|29884.7|29864.7|29869.3|29849.3|29887|29867|29862.6|29842.6|739
1598882700000|2020-08-31 14:05:00|29869.6|29849.6|29852.1|29832.1|29871.2|29851.2|29851.9|29831.9|670
1598883000000|2020-08-31 14:10:00|29852.8|29832.8|29814.2|29794.2|29853.3|29833.3|29814.1|29794.1|710
1598883300000|2020-08-31 14:15:00|29815.2|29795.2|29807.8|29787.8|29817.5|29797.5|29792.3|29772.3|690
1598883600000|2020-08-31 14:20:00|29808.2|29788.2|29816.8|29796.8|29818.8|29798.8|29804.4|29784.4|685
1598883900000|2020-08-31 14:25:00|29816.9|29796.9|29791.4|29771.4|29823.8|29803.8|29786.9|29766.9|767
1598884200000|2020-08-31 14:30:00|29791.2|29771.2|29781.1|29761.1|29801.3|29781.3|29774.9|29754.9|775
1598884500000|2020-08-31 14:35:00|29781.4|29761.4|29790.3|29770.3|29801|29776.9|29779.7|29750.9|785
1598884800000|2020-08-31 14:40:00|29790|29770|29769.2|29749.2|29791.1|29771.1|29765.5|29745.5|803
1598885100000|2020-08-31 14:45:00|29770|29750|29759.8|29739.8|29783.2|29763.2|29757.3|29737.3|812
1598885400000|2020-08-31 14:50:00|29759.3|29739.3|29749.1|29729.1|29765.2|29745.2|29746.6|29726.6|812
1598885700000|2020-08-31 14:55:00|29748.8|29728.8|29678.3|29658.3|29753.4|29733.4|29674.3|29645.8|1072
1598886000000|2020-08-31 15:00:00|29678.4|29658.4|29740.6|29720.6|29745.9|29725.9|29677.7|29657.7|1008
1598886300000|2020-08-31 15:05:00|29741.2|29721.2|29765.9|29745.9|29772.5|29752.5|29737.2|29717.2|851
1598886600000|2020-08-31 15:10:00|29766|29746|29747.5|29727.5|29772.5|29752.5|29744.3|29724.3|802
1598886900000|2020-08-31 15:15:00|29747.7|29727.7|29739.1|29719.1|29748.1|29728.1|29733.6|29713.6|665
1598887200000|2020-08-31 15:20:00|29739.8|29719.8|29748|29728|29753.4|29733.4|29738.1|29718.1|814
1598887500000|2020-08-31 15:25:00|29748.3|29728.3|29770.1|29750.1|29770.3|29750.3|29747.3|29727.3|808
1598887800000|2020-08-31 15:30:00|29768.8|29748.8|29776.7|29756.7|29778.8|29758.8|29762.8|29742.8|707
1598888100000|2020-08-31 15:35:00|29776.6|29756.6|29776.1|29756.1|29780.4|29760.4|29761.3|29741.3|727
1598888400000|2020-08-31 15:40:00|29776.2|29756.2|29777.1|29757.1|29780.5|29760.5|29774.1|29754.1|649
1598888700000|2020-08-31 15:45:00|29776.3|29756.3|29747|29727|29776.3|29756.3|29743.9|29723.9|787
1598889000000|2020-08-31 15:50:00|29747.4|29727.4|29748.6|29728.6|29749.7|29729.7|29736.3|29716.3|679
1598889300000|2020-08-31 15:55:00|29748.7|29728.7|29760.5|29740.5|29763.5|29743.5|29745|29725|606
1598889600000|2020-08-31 16:00:00|29761.6|29741.6|29762.6|29742.6|29770.6|29750.6|29756.8|29736.8|622
1598889900000|2020-08-31 16:05:00|29762.9|29742.9|29770.7|29750.7|29777.5|29757.5|29757.1|29737.1|533
1598890200000|2020-08-31 16:10:00|29770.4|29750.4|29784.6|29764.6|29796.4|29765.4|29764.5|29733.7|643
1598890500000|2020-08-31 16:15:00|29784.5|29764.5|29771.2|29751.2|29785.1|29765.1|29771|29751|489
1598890800000|2020-08-31 16:20:00|29771.1|29751.1|29773.5|29753.5|29788.4|29756|29768.1|29736.7|457
1598891100000|2020-08-31 16:25:00|29773.4|29753.4|29781.5|29731.5|29792.9|29759.7|29770.4|29730.4|550
1598891400000|2020-08-31 16:30:00|29781.3|29731.3|29769.3|29749.3|29787.8|29754.4|29766.4|29730.7|499
1598891700000|2020-08-31 16:35:00|29769.6|29749.6|29776.3|29756.3|29789.4|29758.6|29769.4|29735.6|464
1598892000000|2020-08-31 16:40:00|29776.6|29756.6|29775.4|29755.4|29795.5|29761.4|29769.4|29735.7|453
1598892300000|2020-08-31 16:45:00|29775.5|29755.5|29787.6|29767.6|29808.1|29772.6|29774.4|29754.4|511
1598892600000|2020-08-31 16:50:00|29788|29768|29777.8|29757.8|29791.4|29771.4|29776.3|29756.3|422
1598892900000|2020-08-31 16:55:00|29777.9|29757.9|29767|29747|29783.8|29763.8|29762.2|29742.2|653
1598893200000|2020-08-31 17:00:00|29767.4|29747.4|29740.3|29720.3|29778.9|29758.9|29739.6|29706.4|614
1598893500000|2020-08-31 17:05:00|29740.2|29720.2|29761.8|29741.8|29770.2|29742.1|29738.2|29717.5|441
1598893800000|2020-08-31 17:10:00|29762.6|29742.6|29761.9|29741.9|29775.9|29743.1|29754.1|29717|524
1598894100000|2020-08-31 17:15:00|29760.7|29740.7|29754.1|29734.1|29776.4|29742.5|29746.4|29715.2|562
1598894400000|2020-08-31 17:20:00|29754.5|29734.5|29758.3|29738.3|29761.6|29741.6|29753.4|29733.4|410
1598894700000|2020-08-31 17:25:00|29759|29739|29761.3|29741.3|29763.6|29743.6|29756.5|29736.5|345
1598895000000|2020-08-31 17:30:00|29762.1|29742.1|29766|29746|29767.4|29747.4|29761.3|29741.3|401
1598895300000|2020-08-31 17:35:00|29766.4|29746.4|29766.6|29746.6|29773.7|29753.7|29763.8|29743.8|354
1598895600000|2020-08-31 17:40:00|29768.6|29748.6|29765.1|29745.1|29773.9|29749.7|29749.6|29715.5|446
1598895900000|2020-08-31 17:45:00|29765|29745|29765.2|29745.2|29779.7|29748.1|29754.8|29719.9|440
1598896200000|2020-08-31 17:50:00|29765|29745|29782|29762|29784|29764|29754.2|29727.1|351
1598896500000|2020-08-31 17:55:00|29781.8|29761.8|29778.6|29758.6|29792.6|29763.4|29770.6|29735.4|383
1598896800000|2020-08-31 18:00:00|29778.4|29758.4|29787.1|29767.1|29790.7|29770.7|29777.5|29757.5|425
1598897100000|2020-08-31 18:05:00|29787|29767|29784.7|29764.7|29790.1|29770.1|29782.3|29762.3|358
1598897400000|2020-08-31 18:10:00|29784.9|29764.9|29788.2|29738.2|29792.8|29766.4|29778|29736.1|348
1598897700000|2020-08-31 18:15:00|29771.4|29751.4|29792.4|29772.4|29794.5|29774.5|29771.4|29733.8|434
1598898000000|2020-08-31 18:20:00|29792.1|29772.1|29793.6|29773.6|29812.5|29779.4|29784.8|29750.9|460
1598898300000|2020-08-31 18:25:00|29793.1|29773.1|29790.7|29770.7|29794.7|29774.7|29788.1|29768.1|401
1598898600000|2020-08-31 18:30:00|29790.3|29770.3|29786.2|29766.2|29794.2|29774.2|29785|29765|429
1598898900000|2020-08-31 18:35:00|29785.9|29765.9|29786.5|29766.5|29795|29775|29785.9|29765.9|452
1598899200000|2020-08-31 18:40:00|29787|29767|29789.8|29769.8|29790.6|29770.6|29783|29763|395
1598899500000|2020-08-31 18:45:00|29789.7|29769.7|29794|29774|29798.3|29778.3|29787|29767|438
1598899800000|2020-08-31 18:50:00|29791.8|29771.8|29789.9|29769.9|29794|29774|29789.3|29769.3|405
1598900100000|2020-08-31 18:55:00|29790.2|29770.2|29799.1|29779.1|29812.8|29779.6|29784.1|29762.4|513
1598900400000|2020-08-31 19:00:00|29799.8|29779.8|29802.3|29782.3|29818.4|29784.6|29796.5|29762.2|551
1598900700000|2020-08-31 19:05:00|29801.7|29781.7|29795.1|29775.1|29805.7|29783.1|29787.8|29751|451
1598901000000|2020-08-31 19:10:00|29795.2|29775.2|29803.4|29783.4|29817.3|29783.8|29793.8|29764.4|471
1598901300000|2020-08-31 19:15:00|29803.3|29783.3|29815.9|29795.9|29826.7|29797|29802.5|29769.4|540
1598901600000|2020-08-31 19:20:00|29815.8|29795.8|29818.8|29798.8|29829.6|29799.5|29809.2|29778.4|448
1598901900000|2020-08-31 19:25:00|29818.3|29798.3|29810.4|29790.4|29827.5|29798.3|29806.2|29776.4|458
1598902200000|2020-08-31 19:30:00|29810.3|29790.3|29814.3|29794.3|29829|29795.4|29807.6|29776.7|425
1598902500000|2020-08-31 19:35:00|29814.7|29794.7|29806.9|29786.9|29815.7|29795.7|29805.4|29785.4|461
1598902800000|2020-08-31 19:40:00|29807.7|29787.7|29811.4|29791.4|29823.2|29803.2|29807.7|29787.7|463
1598903100000|2020-08-31 19:45:00|29811.8|29791.8|29809.7|29789.7|29826.4|29794.6|29805|29775.4|424
1598903400000|2020-08-31 19:50:00|29809.8|29789.8|29812.2|29792.2|29828.4|29793.4|29801.7|29772.7|543
1598903700000|2020-08-31 19:55:00|29812.1|29792.1|29807.6|29787.6|29829.8|29794.2|29800.9|29766.1|707
1598904000000|2020-08-31 20:00:00|29806.9|29786.9|29808|29758|29823.6|29789|29784.4|29734.4|703
1598904300000|2020-08-31 20:05:00|29807.9|29757.9|29795.4|29775.4|29817.7|29779.6|29791.7|29757.8|423
1598904600000|2020-08-31 20:10:00|29810.6|29760.6|29822.2|29772.2|29824.3|29787.7|29799.2|29760.6|223
1598904900000|2020-08-31 20:15:00|29822.1|29772.1|29813.1|29763.1|29824.3|29785.1|29799.1|29760.6|362
1598905200000|2020-08-31 20:20:00|29814.9|29764.9|29813|29763|29817.5|29780|29791.2|29759.1|269
1598905500000|2020-08-31 20:25:00|29811|29761|29808|29758|29814.8|29781.4|29796|29755|287
1598905800000|2020-08-31 20:30:00|29807.9|29757.9|29802|29752|29815.2|29774.9|29791.6|29750.6|385
1598906100000|2020-08-31 20:35:00|29802.7|29752.7|29785.3|29765.3|29806.2|29771.9|29784|29747.6|263
1598906400000|2020-08-31 20:40:00|29783.9|29763.9|29803.9|29753.9|29807.2|29765.3|29783.5|29746.3|297
1598906700000|2020-08-31 20:45:00|29803.7|29753.7|29797.6|29747.6|29805.1|29764.9|29784.2|29743|348
1598907000000|2020-08-31 20:50:00|29797.5|29747.5|29794.9|29744.9|29804|29764.5|29784.5|29737|417
1598907300000|2020-08-31 20:55:00|29793.8|29743.8|29798.8|29748.8|29818.2|29756.2|29786.5|29735.3|421
1598907600000|2020-08-31 21:00:00|29792.5|29734.4|29803.5|29716.7|29811.1|29737.9|29778.7|29708.8|63
1598907900000|2020-08-31 21:05:00|29803.2|29703.7|29830|29720|29833.8|29737|29803.2|29703.7|163
1598908200000|2020-08-31 21:10:00|29829.9|29719.9|29819.4|29709.4|29830.7|29747.7|29785.2|29706.7|154
1598908500000|2020-08-31 21:15:00|29808.1|29728.3|29793.8|29735.2|29831.1|29749.4|29785.2|29708.1|166
1598908800000|2020-08-31 21:20:00|29796.1|29726.7|29809.9|29711.2|29829.5|29749.4|29786.1|29711.2|139
1598909100000|2020-08-31 21:25:00|29811.5|29719.9|29816|29725.5|29823|29749.8|29786.1|29714.3|112
1598909400000|2020-08-31 21:30:00|29802.9|29735|29798.9|29727.9|29828.6|29749.2|29786.3|29716.8|350
1598909700000|2020-08-31 21:35:00|29796.1|29726.7|29826.2|29721.7|29830.4|29749.1|29785.7|29713.3|239
1598910000000|2020-08-31 21:40:00|29826.1|29719.8|29822|29725|29833|29748.7|29790.7|29710.6|212
1598910300000|2020-08-31 21:45:00|29791.2|29714|29800.3|29710|29831.2|29746.7|29788.3|29709.1|291
1598910600000|2020-08-31 21:50:00|29819.5|29713.2|29792.4|29706.7|29826.7|29741.9|29781.5|29701.5|188
1598910900000|2020-08-31 21:55:00|29797.4|29710.1|29818.7|29708.7|29828.2|29741.7|29783.2|29699.9|175
1598911200000|2020-08-31 22:00:00|29806.6|29702.2|29825.8|29715.8|29827.9|29721.7|29790.9|29702.2|476
1598911500000|2020-08-31 22:05:00|29824.9|29714.9|29800.7|29719.2|29827.7|29723.6|29782.6|29710.1|426
1598911800000|2020-08-31 22:10:00|29804.3|29718.8|29812.3|29718.7|29826.1|29727.2|29785.6|29712.5|367
1598912100000|2020-08-31 22:15:00|29811|29718.9|29803.9|29716|29824.8|29722.4|29790.4|29713|415
1598912400000|2020-08-31 22:20:00|29804.5|29715.7|29818.6|29721.4|29827.4|29726.4|29790.4|29713.3|349
1598912700000|2020-08-31 22:25:00|29806.1|29726.5|29813.7|29720.8|29828.5|29726.5|29792.2|29716.2|363
1598913000000|2020-08-31 22:30:00|29814.3|29721.4|29806.7|29720.9|29834|29728.8|29790.5|29713.3|353
1598913300000|2020-08-31 22:35:00|29816.3|29721.3|29802.2|29724.5|29829.9|29731|29783|29716.2|351
1598913600000|2020-08-31 22:40:00|29802.6|29724.1|29798.4|29723.6|29807.5|29732|29788.6|29720.3|321
1598913900000|2020-08-31 22:45:00|29798.7|29724.4|29802|29727|29805.6|29729.9|29783.8|29722.7|304
1598914200000|2020-08-31 22:50:00|29800.9|29729|29793|29724.6|29805|29731.5|29783.4|29723.1|292
1598914500000|2020-08-31 22:55:00|29794.2|29724.7|29804.9|29727.8|29814|29731.9|29787.3|29722|244
1598914800000|2020-08-31 23:00:00|29805.1|29729.1|29803.5|29726.9|29813|29735.7|29790.3|29722.3|386
1598915100000|2020-08-31 23:05:00|29805.4|29731.5|29800.2|29730.2|29809.2|29734.5|29787.4|29724.3|386
1598915400000|2020-08-31 23:10:00|29802.3|29732|29804.2|29732.7|29809.5|29733.8|29792.7|29722.8|336
1598915700000|2020-08-31 23:15:00|29803|29729.8|29804.9|29731.7|29811.6|29734|29789.6|29724.4|331
1598916000000|2020-08-31 23:20:00|29803.7|29731.2|29804.1|29736.3|29808.2|29744.2|29792|29726.9|334
1598916300000|2020-08-31 23:25:00|29801|29734.6|29800.4|29733.6|29808|29746.3|29788.6|29725.8|315
1598916600000|2020-08-31 23:30:00|29800.8|29733.7|29797.3|29734.2|29804.8|29742.6|29790.3|29728.8|476
1598916900000|2020-08-31 23:35:00|29800.3|29741.2|29793|29731.3|29802.9|29741.2|29785.7|29723.2|563
1598917200000|2020-08-31 23:40:00|29794|29732.7|29791.6|29730.9|29803.5|29744.2|29785|29727.7|443
1598917500000|2020-08-31 23:45:00|29793.2|29731|29793|29736.5|29802.9|29743.5|29781.1|29726.2|357
1598917800000|2020-08-31 23:50:00|29795|29735.9|29800.1|29741.1|29805.5|29744.3|29787.5|29729.8|387
1598918100000|2020-08-31 23:55:00|29798.6|29741.9|29804.8|29742.6|29808.7|29749.5|29789.1|29729.8|460
1598918400000|2020-09-01 00:00:00|29788.3|29733.7|29780|29719.6|29799.3|29735.8|29768.7|29710.7|778
1598918700000|2020-09-01 00:05:00|29784.2|29718.9|29774.1|29714.9|29786.5|29727.8|29763.1|29702.5|709
1598919000000|2020-09-01 00:10:00|29774.8|29715.2|29767.6|29702.5|29783|29717.8|29758.1|29702.3|697
1598919300000|2020-09-01 00:15:00|29765.4|29702.4|29762.8|29707.8|29776.3|29714|29755.6|29697.8|593
1598919600000|2020-09-01 00:20:00|29771.6|29709.8|29775.6|29709.7|29782|29719.5|29755.6|29700.1|622
1598919900000|2020-09-01 00:25:00|29775.5|29710.7|29780|29717.7|29787.2|29722.5|29766.2|29707.8|537
1598920200000|2020-09-01 00:30:00|29774.5|29714.3|29776|29717.1|29785.3|29724.1|29765.6|29710.6|553
1598920500000|2020-09-01 00:35:00|29772.2|29718.4|29777.3|29714.6|29785|29725.6|29765.4|29711|485
1598920800000|2020-09-01 00:40:00|29775.3|29717.7|29785.6|29732.1|29796|29732.1|29770.5|29715.2|578
1598921100000|2020-09-01 00:45:00|29783.7|29722.8|29775.9|29715.8|29796.6|29730|29772.2|29712.9|628
1598921400000|2020-09-01 00:50:00|29779.9|29723.6|29785.2|29723|29804|29737|29773.9|29715.8|741
1598921700000|2020-09-01 00:55:00|29785.4|29722.6|29785.1|29717.1|29793|29726.5|29772.8|29716.1|667
1598922000000|2020-09-01 01:00:00|29786.6|29718.5|29766.8|29701.9|29788.2|29721.2|29753.8|29698.4|716
1598922300000|2020-09-01 01:05:00|29763.4|29695.9|29756.4|29703.2|29779.9|29710.2|29752.6|29695.8|707
1598922600000|2020-09-01 01:10:00|29756.5|29702.8|29770|29706.6|29773.7|29709.2|29750.9|29690.8|731
1598922900000|2020-09-01 01:15:00|29771.1|29705.5|29765|29700.1|29777.5|29721.4|29752.3|29693.1|657
1598923200000|2020-09-01 01:20:00|29764.2|29705.3|29771.6|29717.2|29777|29719.3|29752.7|29692.2|662
1598923500000|2020-09-01 01:25:00|29770.4|29719.2|29770.4|29720.4|29775.4|29725.4|29761.9|29710.9|647
1598923800000|2020-09-01 01:30:00|29770.3|29720.3|29770.5|29718.6|29773.9|29722.1|29760.6|29710.6|642
1598924100000|2020-09-01 01:35:00|29768.4|29718.4|29745.7|29695.7|29771.6|29719.2|29740.6|29689.6|773
1598924400000|2020-09-01 01:40:00|29746.2|29694.8|29752.7|29697.1|29757.6|29702.6|29737.5|29687.5|679
1598924700000|2020-09-01 01:45:00|29752.6|29696.4|29749.1|29692.7|29759.8|29707.3|29743.6|29690.4|627
1598925000000|2020-09-01 01:50:00|29750.1|29695|29742.8|29690.9|29756.5|29706.5|29738.4|29684.6|672
1598925300000|2020-09-01 01:55:00|29742.1|29691|29713.5|29658.5|29744.7|29692.4|29702.9|29644|811
1598925600000|2020-09-01 02:00:00|29711.9|29656.7|29711.5|29641.3|29716.6|29656.7|29696.6|29635.5|835
1598925900000|2020-09-01 02:05:00|29711.2|29641|29721.7|29661|29723.9|29661.7|29703.2|29639|766
1598926200000|2020-09-01 02:10:00|29721.8|29660.8|29717.4|29658.9|29725.9|29664.3|29706.3|29654|695
1598926500000|2020-09-01 02:15:00|29716.9|29659.4|29720.3|29659.2|29726.2|29664.4|29704.5|29648.8|692
1598926800000|2020-09-01 02:20:00|29716.8|29657.3|29717.5|29658.6|29724.7|29662.3|29709.1|29650.4|628
1598927100000|2020-09-01 02:25:00|29716.8|29659|29712.8|29653.4|29723.1|29662.4|29705.9|29650.5|591
1598927400000|2020-09-01 02:30:00|29712.6|29653|29707.7|29649.5|29716.1|29655.8|29698.7|29642|671
1598927700000|2020-09-01 02:35:00|29707.8|29652.9|29660.1|29590|29715.9|29658.4|29653.2|29582.4|857
1598928000000|2020-09-01 02:40:00|29659.1|29589|29678.4|29628.4|29690.9|29640.9|29655.9|29587.2|943
1598928300000|2020-09-01 02:45:00|29673.5|29623.5|29682.8|29632.8|29685.6|29635.6|29668.5|29618.5|943
1598928600000|2020-09-01 02:50:00|29683.1|29633.1|29678.2|29628.2|29687.9|29637.9|29673|29623|846
1598928900000|2020-09-01 02:55:00|29676.5|29626.5|29675.4|29625.4|29688.7|29638.7|29672.9|29622.9|763
1598929200000|2020-09-01 03:00:00|29674|29624|29683.4|29633.4|29686.7|29636.7|29673.3|29623.3|728
1598929500000|2020-09-01 03:05:00|29682.7|29632.7|29680.9|29630.9|29690.5|29640.5|29676.6|29626.6|638
1598929800000|2020-09-01 03:10:00|29680.6|29630.6|29678.5|29628.5|29685.4|29635.4|29674.3|29624.3|607
1598930100000|2020-09-01 03:15:00|29676.9|29626.9|29672.5|29622.5|29684|29634|29669.3|29619.3|621
1598930400000|2020-09-01 03:20:00|29671.3|29621.3|29670.3|29620.3|29676.2|29631.8|29651.8|29614.7|726
1598930700000|2020-09-01 03:25:00|29670.7|29620.7|29640.5|29590.5|29674.4|29623.5|29640.5|29582.8|751
1598931000000|2020-09-01 03:30:00|29640.2|29590.2|29643.2|29593|29647.7|29595.8|29638|29579.5|670
1598931300000|2020-09-01 03:35:00|29643.6|29593.4|29658|29600.1|29658.7|29604.4|29640.3|29586.7|706
1598931600000|2020-09-01 03:40:00|29657.5|29599.9|29659.5|29609.5|29663.3|29611.7|29651.8|29597.2|756
1598931900000|2020-09-01 03:45:00|29659.8|29609.8|29653.1|29602|29664|29611.4|29648.4|29596.3|727
1598932200000|2020-09-01 03:50:00|29652.6|29601.1|29660|29608.1|29667.8|29616|29651.1|29598.1|626
1598932500000|2020-09-01 03:55:00|29658.1|29607.7|29653.3|29603.3|29658.9|29608.9|29648.4|29595.7|533
1598932800000|2020-09-01 04:00:00|29652.5|29602.5|29659.7|29609.7|29667|29614.3|29649.7|29599.7|530
1598933100000|2020-09-01 04:05:00|29659.3|29609.3|29643.4|29593.4|29663.2|29613.2|29643|29593|631
1598933400000|2020-09-01 04:10:00|29644.1|29594.1|29641.5|29591.5|29651.9|29601.9|29639.5|29589.5|519
1598933700000|2020-09-01 04:15:00|29642.8|29592.8|29645.1|29595.1|29652|29602|29639.3|29589.3|440
1598934000000|2020-09-01 04:20:00|29640.5|29590.5|29645.8|29595.8|29653.5|29603.5|29640.3|29590.3|442
1598934300000|2020-09-01 04:25:00|29646.4|29596.4|29651|29601|29652.7|29602.1|29640.3|29590.3|504
1598934600000|2020-09-01 04:30:00|29650.3|29600.3|29643.6|29593.6|29651.6|29601.6|29633.5|29583.5|940
1598934900000|2020-09-01 04:35:00|29641.9|29590.7|29636.4|29586.4|29646|29596|29628.8|29578.8|829
1598935200000|2020-09-01 04:40:00|29637.2|29587.2|29636.4|29586.4|29645|29595|29630.9|29580.9|642
1598935500000|2020-09-01 04:45:00|29635.6|29585.6|29637.3|29587.3|29642.8|29592.8|29634.8|29584.8|396
1598935800000|2020-09-01 04:50:00|29637.4|29587.4|29638.5|29588.5|29643.7|29593.7|29634|29584|356
1598936100000|2020-09-01 04:55:00|29639.5|29589.5|29644.8|29594.8|29648.1|29598.1|29637.7|29587.7|413
1598936400000|2020-09-01 05:00:00|29642.5|29592.5|29638|29588|29644.7|29594.7|29629.3|29579.3|569
1598936700000|2020-09-01 05:05:00|29639.4|29589.4|29640.4|29590.4|29642.5|29592.5|29634.6|29584.6|470
1598937000000|2020-09-01 05:10:00|29640.6|29590.6|29638.6|29588.6|29642.2|29592.2|29637.9|29587.9|332
1598937300000|2020-09-01 05:15:00|29639.5|29589.5|29629.9|29579.9|29639.5|29589.5|29626.7|29576.7|559
1598937600000|2020-09-01 05:20:00|29629.7|29579.7|29648.5|29598.5|29649.1|29599.1|29629.4|29579.4|597
1598937900000|2020-09-01 05:25:00|29648.4|29598.4|29647|29597|29649|29599|29642.6|29592.6|470
1598938200000|2020-09-01 05:30:00|29647.2|29597.2|29632.2|29582.2|29653.1|29616.5|29632.1|29582.1|672
1598938500000|2020-09-01 05:35:00|29634.2|29584.2|29636.1|29586.1|29639.2|29589.2|29633|29583|550
1598938800000|2020-09-01 05:40:00|29637.1|29587.1|29645.7|29595.7|29649.8|29599.8|29635.4|29585.4|559
1598939100000|2020-09-01 05:45:00|29645.9|29595.9|29633.1|29583.1|29645.9|29595.9|29630.7|29580.7|571
1598939400000|2020-09-01 05:50:00|29633.5|29583.5|29637|29587|29639.6|29589.6|29630.7|29580.7|582
1598939700000|2020-09-01 05:55:00|29637.4|29587.4|29621.1|29571.1|29640.2|29590.2|29621|29571|642
1598940000000|2020-09-01 06:00:00|29617.3|29567.3|29627.5|29577.5|29631.7|29592.2|29611|29567.3|802
1598940300000|2020-09-01 06:05:00|29609|29589|29608.3|29588.3|29630.3|29592.6|29605|29569.7|677
1598940600000|2020-09-01 06:10:00|29608.5|29588.5|29627.9|29577.9|29640.4|29606|29606.5|29574.5|765
1598940900000|2020-09-01 06:15:00|29628.4|29578.4|29637.9|29587.9|29640.5|29604.3|29611.8|29577.6|853
1598941200000|2020-09-01 06:20:00|29637.1|29587.1|29628.1|29608.1|29645.4|29610.4|29617.4|29583.6|788
1598941500000|2020-09-01 06:25:00|29628.2|29608.2|29642.2|29592.2|29648.6|29614.7|29625.2|29586.3|717
1598941800000|2020-09-01 06:30:00|29643.2|29593.2|29621.2|29601.2|29652.6|29615.8|29615.8|29588.4|923
1598942100000|2020-09-01 06:35:00|29620.5|29600.5|29613.6|29593.6|29647.8|29621.3|29607.9|29587.9|749
1598942400000|2020-09-01 06:40:00|29615.6|29595.6|29598.3|29578.3|29616.4|29596.4|29590.8|29570.8|823
1598942700000|2020-09-01 06:45:00|29596.9|29576.9|29605.1|29585.1|29607.9|29587.9|29591.6|29571.6|690
1598943000000|2020-09-01 06:50:00|29605.8|29585.8|29606.9|29586.9|29610.7|29590.7|29595.5|29575.5|665
1598943300000|2020-09-01 06:55:00|29608.3|29588.3|29661|29611|29672|29615.4|29606.1|29580.3|841
1598943600000|2020-09-01 07:00:00|29661.2|29611.2|29626.9|29606.9|29673.1|29619.5|29619.6|29583.5|884
1598943900000|2020-09-01 07:05:00|29627.2|29607.2|29644.9|29624.9|29649.5|29629.5|29616.9|29596.9|836
1598944200000|2020-09-01 07:10:00|29644.7|29624.7|29660.7|29640.7|29669.6|29649.6|29640.3|29620.3|877
1598944500000|2020-09-01 07:15:00|29661|29641|29653.5|29633.5|29671.2|29651.2|29645.3|29625.3|928
1598944800000|2020-09-01 07:20:00|29653.7|29633.7|29653.7|29633.7|29661.4|29641.4|29645.2|29625.2|896
1598945100000|2020-09-01 07:25:00|29653.9|29633.9|29662.2|29642.2|29671.8|29651.8|29648.8|29628.8|802
1598945400000|2020-09-01 07:30:00|29662.6|29642.6|29680.2|29660.2|29684.4|29664.4|29657.8|29637.8|761
1598945700000|2020-09-01 07:35:00|29680.5|29660.5|29669.5|29649.5|29681.2|29661.2|29661.1|29641.1|733
1598946000000|2020-09-01 07:40:00|29670.4|29650.4|29649.1|29629.1|29673.1|29653.1|29645.3|29625.3|748
1598946300000|2020-09-01 07:45:00|29649.7|29629.7|29634.1|29614.1|29655|29635|29632.6|29612.6|757
1598946600000|2020-09-01 07:50:00|29634.6|29614.6|29621.6|29601.6|29637.7|29617.7|29619.3|29599.3|873
1598946900000|2020-09-01 07:55:00|29621.3|29601.3|29610.7|29590.7|29623.9|29603.9|29594.6|29565|918
1598947200000|2020-09-01 08:00:00|29610.1|29590.1|29621.2|29601.2|29627.2|29607.2|29607.8|29587.8|773
1598947500000|2020-09-01 08:05:00|29620.4|29600.4|29627.7|29607.7|29628.3|29608.3|29612.1|29592.1|775
1598947800000|2020-09-01 08:10:00|29627.9|29607.9|29622.1|29602.1|29628.7|29608.7|29617.8|29597.8|706
1598948100000|2020-09-01 08:15:00|29621.8|29601.8|29630.3|29610.3|29638|29618|29621.4|29601.4|630
1598948400000|2020-09-01 08:20:00|29630.6|29610.6|29642.7|29622.7|29649.5|29629.5|29628.3|29608.3|722
1598948700000|2020-09-01 08:25:00|29643.2|29623.2|29650.4|29630.4|29651.6|29631.6|29632.7|29612.7|667
1598949000000|2020-09-01 08:30:00|29650.7|29630.7|29669.4|29649.4|29669.9|29649.9|29645.2|29625.2|735
1598949300000|2020-09-01 08:35:00|29669.2|29649.2|29666.2|29646.2|29689.6|29669.6|29664.3|29644.3|812
1598949600000|2020-09-01 08:40:00|29666.1|29646.1|29676.4|29656.4|29677.9|29657.9|29664.2|29644.2|684
1598949900000|2020-09-01 08:45:00|29676|29656|29659.1|29639.1|29677.6|29657.6|29654.1|29634.1|792
1598950200000|2020-09-01 08:50:00|29660|29640|29682.9|29662.9|29683|29663|29658.5|29638.5|693
1598950500000|2020-09-01 08:55:00|29682.4|29662.4|29666.6|29646.6|29690.3|29670.3|29664.2|29644.2|650
1598950800000|2020-09-01 09:00:00|29665.3|29645.3|29665.2|29645.2|29685.7|29665.7|29661.9|29641.9|729
1598951100000|2020-09-01 09:05:00|29665.3|29645.3|29671.4|29651.4|29677.9|29657.9|29664.6|29644.6|621
1598951400000|2020-09-01 09:10:00|29671.6|29651.6|29675.6|29655.6|29680.6|29660.6|29669|29649|611
1598951700000|2020-09-01 09:15:00|29675.2|29655.2|29676.5|29656.5|29683.9|29663.9|29671.2|29651.2|642
1598952000000|2020-09-01 09:20:00|29677.4|29657.4|29683|29663|29688.5|29668.5|29669.8|29649.8|661
1598952300000|2020-09-01 09:25:00|29682.7|29662.7|29712.5|29692.5|29718.8|29698.8|29681.2|29661.2|707
1598952600000|2020-09-01 09:30:00|29712.8|29692.8|29706.2|29686.2|29720|29700|29703.9|29683.9|654
1598952900000|2020-09-01 09:35:00|29705.5|29685.5|29688.2|29668.2|29713.8|29693.8|29683.7|29663.7|743
1598953200000|2020-09-01 09:40:00|29688.5|29668.5|29671.2|29651.2|29688.5|29668.5|29671.1|29651.1|649
1598953500000|2020-09-01 09:45:00|29671.1|29651.1|29675.2|29655.2|29677.2|29657.2|29663.8|29643.8|662
1598953800000|2020-09-01 09:50:00|29674.9|29654.9|29679.5|29659.5|29681.4|29661.4|29673.2|29653.2|605
1598954100000|2020-09-01 09:55:00|29679.7|29659.7|29673.3|29653.3|29693.7|29659.8|29672.4|29642.4|561
1598954400000|2020-09-01 10:00:00|29673.9|29653.9|29660.9|29640.9|29688.1|29668.1|29650.7|29630.7|823
1598954700000|2020-09-01 10:05:00|29660.8|29640.8|29657|29637|29667.7|29647.7|29648.4|29628.4|720
1598955000000|2020-09-01 10:10:00|29655.6|29635.6|29637.5|29617.5|29658.2|29638.2|29634.8|29614.8|790
1598955300000|2020-09-01 10:15:00|29637|29617|29643.8|29623.8|29655.8|29635.8|29637|29617|750
1598955600000|2020-09-01 10:20:00|29643.2|29623.2|29634.4|29614.4|29644.2|29624.2|29633|29613|823
1598955900000|2020-09-01 10:25:00|29634.2|29614.2|29608.7|29588.7|29635.8|29615.8|29602.6|29582.6|847
1598956200000|2020-09-01 10:30:00|29609.4|29589.4|29591.6|29571.6|29618.1|29597.7|29590.4|29549.1|806
1598956500000|2020-09-01 10:35:00|29591.9|29571.9|29596.5|29576.5|29613.3|29581.8|29578|29546.6|839
1598956800000|2020-09-01 10:40:00|29596.7|29576.7|29582.8|29562.8|29628|29608|29578.7|29545.3|725
1598957100000|2020-09-01 10:45:00|29582.4|29562.4|29582.5|29562.5|29589.4|29569.4|29579.7|29559.7|577
1598957400000|2020-09-01 10:50:00|29582.6|29562.6|29560.3|29540.3|29583.8|29563.8|29557.3|29537.3|689
1598957700000|2020-09-01 10:55:00|29559.2|29539.2|29573.5|29553.5|29576.6|29556.6|29554|29534|882
1598958000000|2020-09-01 11:00:00|29573.4|29553.4|29570.5|29550.5|29575.9|29555.9|29558.3|29538.3|900
1598958300000|2020-09-01 11:05:00|29570.3|29550.3|29576.9|29556.9|29578|29558|29567.7|29547.7|761
1598958600000|2020-09-01 11:10:00|29577.4|29557.4|29580.3|29560.3|29589|29569|29573.7|29553.7|716
1598958900000|2020-09-01 11:15:00|29580.5|29560.5|29581.6|29561.6|29587.7|29567.7|29577.4|29557.4|736
1598959200000|2020-09-01 11:20:00|29581.8|29561.8|29585.9|29565.9|29589.8|29569.8|29580.8|29560.8|651
1598959500000|2020-09-01 11:25:00|29584.7|29564.7|29572.6|29552.6|29588.3|29568.3|29567.8|29547.8|669
1598959800000|2020-09-01 11:30:00|29572.8|29552.8|29571.1|29551.1|29578.2|29558.2|29564|29544|746
1598960100000|2020-09-01 11:35:00|29571.2|29551.2|29562.9|29542.9|29576.3|29556.3|29556.1|29536.1|877
1598960400000|2020-09-01 11:40:00|29562.7|29542.7|29549.2|29529.2|29577.1|29557.1|29544.3|29515.3|809
1598960700000|2020-09-01 11:45:00|29548.2|29528.2|29541|29521|29559.8|29539.8|29541|29521|754
1598961000000|2020-09-01 11:50:00|29540.1|29520.1|29539.8|29519.8|29546.8|29526.8|29519.6|29499.6|836
1598961300000|2020-09-01 11:55:00|29539.6|29519.6|29537.9|29517.9|29549.1|29529.1|29525|29505|823
1598961600000|2020-09-01 12:00:00|29537.6|29517.6|29536.5|29516.5|29547.2|29527.2|29535.1|29515.1|695
1598961900000|2020-09-01 12:05:00|29537|29517|29557.1|29537.1|29560.9|29540.9|29533.2|29513.2|659
1598962200000|2020-09-01 12:10:00|29556|29536|29545.8|29525.8|29561.7|29541.7|29542.7|29522.7|612
1598962500000|2020-09-01 12:15:00|29545.9|29525.9|29551.5|29531.5|29561.6|29541.6|29545.1|29525.1|621
1598962800000|2020-09-01 12:20:00|29553|29533|29551.5|29531.5|29553.4|29533.4|29545.6|29525.6|576
1598963100000|2020-09-01 12:25:00|29551.4|29531.4|29569.1|29549.1|29569.1|29549.1|29547.2|29527.2|600
1598963400000|2020-09-01 12:30:00|29568.8|29548.8|29569.9|29549.9|29586|29566|29566.2|29546.2|739
1598963700000|2020-09-01 12:35:00|29570|29550|29568.8|29548.8|29579.1|29559.1|29564|29544|714
1598964000000|2020-09-01 12:40:00|29568.4|29548.4|29569.9|29549.9|29574|29554|29561.6|29541.6|602
1598964300000|2020-09-01 12:45:00|29569.7|29549.7|29586.4|29566.4|29586.9|29566.9|29567.7|29547.7|686
1598964600000|2020-09-01 12:50:00|29585.9|29565.9|29588.1|29568.1|29603.7|29583.7|29577|29557|704
1598964900000|2020-09-01 12:55:00|29587.9|29567.9|29580|29560|29597.7|29577.7|29574.6|29554.6|783
1598965200000|2020-09-01 13:00:00|29579.4|29559.4|29572.1|29552.1|29583.6|29563.6|29561.4|29541.4|807
1598965500000|2020-09-01 13:05:00|29571.4|29551.4|29576.8|29556.8|29584.6|29564.6|29568.3|29548.3|678
1598965800000|2020-09-01 13:10:00|29574.7|29554.7|29549.9|29529.9|29577.8|29557.8|29543.3|29523.3|815
1598966100000|2020-09-01 13:15:00|29549.8|29529.8|29550.2|29530.2|29556.9|29536.9|29533.2|29513.2|828
1598966400000|2020-09-01 13:20:00|29549.9|29529.9|29578.3|29558.3|29581.5|29561.5|29516.1|29496.1|942
1598966700000|2020-09-01 13:25:00|29577.4|29557.4|29563.3|29543.3|29587.8|29566.8|29561.3|29536.5|864
1598967000000|2020-09-01 13:30:00|29564.5|29544.5|29599.4|29579.4|29605.7|29581.7|29563.1|29543.1|901
1598967300000|2020-09-01 13:35:00|29598.8|29578.8|29654.1|29634.1|29664.2|29642|29595|29566.1|980
1598967600000|2020-09-01 13:40:00|29654.2|29634.2|29672.9|29652.9|29680|29660|29650.2|29630.2|881
1598967900000|2020-09-01 13:45:00|29672.6|29652.6|29679.6|29659.6|29679.7|29659.7|29661.4|29641.4|804
1598968200000|2020-09-01 13:50:00|29681.6|29661.6|29687.7|29667.7|29692.2|29672.2|29678.8|29658.8|818
1598968500000|2020-09-01 13:55:00|29687.3|29667.3|29694.3|29644.3|29697.4|29674.2|29677.7|29641.9|839
1598968800000|2020-09-01 14:00:00|29693.8|29643.8|29771.4|29751.4|29774.4|29754.4|29681.7|29643.5|1058
1598969100000|2020-09-01 14:05:00|29771.2|29751.2|29755.7|29735.7|29785.3|29765.3|29749.2|29729.2|927
1598969400000|2020-09-01 14:10:00|29757.4|29737.4|29746.7|29726.7|29762.9|29742.9|29742.4|29722.4|836
1598969700000|2020-09-01 14:15:00|29744.2|29724.2|29754.1|29734.1|29763.8|29743.8|29739.8|29719.8|873
1598970000000|2020-09-01 14:20:00|29754.3|29734.3|29746.4|29726.4|29759.4|29739.4|29740.5|29720.5|859
1598970300000|2020-09-01 14:25:00|29746.2|29726.2|29777.1|29757.1|29777.2|29757.2|29740.5|29720.5|852
1598970600000|2020-09-01 14:30:00|29776.5|29756.5|29797.2|29777.2|29797.2|29777.2|29768.4|29748.4|879
1598970900000|2020-09-01 14:35:00|29795.7|29775.7|29779|29759|29799|29779|29776.4|29756.4|707
1598971200000|2020-09-01 14:40:00|29778.8|29758.8|29803.7|29783.7|29812.1|29792.1|29776.6|29756.6|798
1598971500000|2020-09-01 14:45:00|29804.1|29784.1|29793.8|29773.8|29810.5|29790.5|29780|29760|867
1598971800000|2020-09-01 14:50:00|29793.2|29773.2|29785.1|29765.1|29796.8|29776.8|29772.3|29752.3|865
1598972100000|2020-09-01 14:55:00|29785.6|29765.6|29784.7|29764.7|29792.6|29772.6|29765.4|29745.4|905
1598972400000|2020-09-01 15:00:00|29784.4|29764.4|29782.8|29762.8|29789.9|29769.9|29765|29745|872
1598972700000|2020-09-01 15:05:00|29783.3|29763.3|29775|29755|29784.4|29764.4|29756.7|29736.7|823
1598973000000|2020-09-01 15:10:00|29773.7|29753.7|29763.7|29743.7|29787.9|29767.9|29761.5|29741.5|818
1598973300000|2020-09-01 15:15:00|29763.8|29743.8|29771|29751|29771.8|29751.8|29752.2|29732.2|788
1598973600000|2020-09-01 15:20:00|29770.5|29750.5|29785.3|29765.3|29790.4|29770.4|29765.2|29745.2|733
1598973900000|2020-09-01 15:25:00|29785.2|29765.2|29782|29762|29791.1|29771.1|29772.5|29752.5|753
1598974200000|2020-09-01 15:30:00|29781.7|29761.7|29780.1|29760.1|29786.4|29766.4|29767.6|29747.6|783
1598974500000|2020-09-01 15:35:00|29780.2|29760.2|29786.7|29766.7|29787.7|29767.7|29778|29758|703
1598974800000|2020-09-01 15:40:00|29786.8|29766.8|29781.2|29761.2|29787.6|29767.6|29776.4|29756.4|629
1598975100000|2020-09-01 15:45:00|29781.4|29761.4|29788.9|29768.9|29791.9|29771.9|29778.6|29758.6|574
1598975400000|2020-09-01 15:50:00|29789|29769|29791.7|29771.7|29792.1|29772.1|29777|29757|586
1598975700000|2020-09-01 15:55:00|29790.2|29770.2|29782.5|29762.5|29792.4|29772.4|29781.9|29761.9|608
1598976000000|2020-09-01 16:00:00|29782.1|29762.1|29790.5|29770.5|29793.4|29773.4|29779.9|29759.9|623
1598976300000|2020-09-01 16:05:00|29790.3|29770.3|29783.1|29763.1|29791.1|29771.1|29780.8|29760.8|526
1598976600000|2020-09-01 16:10:00|29782.7|29762.7|29789.9|29769.9|29791.8|29771.8|29778.7|29758.7|613
1598976900000|2020-09-01 16:15:00|29789.3|29769.3|29796.2|29776.2|29796.5|29776.5|29785.7|29765.7|609
1598977200000|2020-09-01 16:20:00|29796.1|29776.1|29804.2|29784.2|29804.8|29784.8|29791.3|29771.3|595
1598977500000|2020-09-01 16:25:00|29804.3|29784.3|29799.3|29779.3|29804.9|29784.9|29797.6|29777.6|541
1598977800000|2020-09-01 16:30:00|29799.7|29779.7|29822|29802|29823.3|29803.3|29799.7|29779.7|631
1598978100000|2020-09-01 16:35:00|29821.5|29801.5|29813|29793|29822.5|29802.5|29812.6|29792.6|583
1598978400000|2020-09-01 16:40:00|29812.9|29792.9|29821.6|29801.6|29822.5|29802.5|29811.4|29791.4|479
1598978700000|2020-09-01 16:45:00|29821.7|29801.7|29815.6|29795.6|29821.9|29801.9|29815.5|29795.5|435
1598979000000|2020-09-01 16:50:00|29815.3|29795.3|29816.9|29796.9|29819.6|29799.6|29814|29794|496
1598979300000|2020-09-01 16:55:00|29817.1|29797.1|29832.6|29812.6|29838.2|29818.2|29814.5|29794.5|623
1598979600000|2020-09-01 17:00:00|29832.4|29812.4|29850.7|29830.7|29853.3|29831.4|29830.9|29803.3|704
1598979900000|2020-09-01 17:05:00|29851.2|29831.2|29884.8|29864.8|29889.9|29869.9|29847.7|29827.7|797
1598980200000|2020-09-01 17:10:00|29886.8|29866.8|29882.7|29862.7|29898.5|29873.5|29877.1|29848.5|680
1598980500000|2020-09-01 17:15:00|29882.9|29862.9|29869.8|29849.8|29890.5|29870.5|29866.9|29846.9|621
1598980800000|2020-09-01 17:20:00|29869.5|29849.5|29864|29844|29871.5|29851.5|29861.5|29841.5|611
1598981100000|2020-09-01 17:25:00|29863.3|29843.3|29861.1|29841.1|29870.2|29850.2|29857.1|29837.1|556
1598981400000|2020-09-01 17:30:00|29860.9|29840.9|29856.2|29836.2|29864.3|29844.3|29852.7|29832.7|504
1598981700000|2020-09-01 17:35:00|29856.3|29836.3|29866.6|29846.6|29868|29848|29854.2|29834.2|526
1598982000000|2020-09-01 17:40:00|29866.5|29846.5|29863.8|29843.8|29867.1|29847.1|29856.1|29836.1|518
1598982300000|2020-09-01 17:45:00|29864.2|29844.2|29890.7|29870.7|29892.8|29872.8|29861.9|29841.9|621
1598982600000|2020-09-01 17:50:00|29890|29870|29877|29857|29893.7|29873.7|29876.4|29856.4|639
1598982900000|2020-09-01 17:55:00|29876|29856|29870.4|29850.4|29879.9|29859.9|29863.8|29843.8|643
1598983200000|2020-09-01 18:00:00|29870.8|29850.8|29875.4|29855.4|29882|29862|29866.1|29846.1|597
1598983500000|2020-09-01 18:05:00|29876.6|29856.6|29869.3|29849.3|29878.8|29858.8|29864.8|29844.8|518
1598983800000|2020-09-01 18:10:00|29869.5|29849.5|29872.6|29852.6|29874|29854|29866.5|29846.5|483
1598984100000|2020-09-01 18:15:00|29872.8|29852.8|29867.7|29847.7|29876.9|29856.9|29867.1|29847.1|482
1598984400000|2020-09-01 18:20:00|29867.3|29847.3|29869.7|29849.7|29873.5|29853.5|29865.4|29845.4|541
1598984700000|2020-09-01 18:25:00|29870|29850|29871.1|29851.1|29887.5|29852.7|29867.8|29835.8|540
1598985000000|2020-09-01 18:30:00|29871.2|29851.2|29871.8|29851.8|29877|29857|29870.7|29850.7|490
1598985300000|2020-09-01 18:35:00|29872|29852|29887.8|29867.8|29903.9|29869.1|29870.8|29850.8|568
1598985600000|2020-09-01 18:40:00|29888|29868|29893.1|29873.1|29904.3|29873.5|29886.5|29854.3|634
1598985900000|2020-09-01 18:45:00|29892.8|29872.8|29891.5|29871.5|29893|29873|29884.8|29864.8|579
1598986200000|2020-09-01 18:50:00|29891.3|29871.3|29901.7|29881.7|29903.5|29883.5|29889|29869|559
1598986500000|2020-09-01 18:55:00|29901.6|29881.6|29889.5|29869.5|29903.4|29883.4|29888.7|29868.7|519
1598986800000|2020-09-01 19:00:00|29889.6|29869.6|29899.3|29879.3|29914.4|29880.8|29889|29857.2|576
1598987100000|2020-09-01 19:05:00|29898.8|29878.8|29904.3|29884.3|29918.2|29884.3|29893.1|29858.8|520
1598987400000|2020-09-01 19:10:00|29904.2|29884.2|29907.3|29887.3|29926.7|29891.1|29900.7|29871.1|476
1598987700000|2020-09-01 19:15:00|29907|29887|29898.9|29878.9|29920.7|29887.1|29895.7|29863.5|434
1598988000000|2020-09-01 19:20:00|29914.5|29864.5|29907.9|29857.9|29914.5|29880.4|29890|29856.7|377
1598988300000|2020-09-01 19:25:00|29908.1|29858.1|29904.9|29884.9|29921.3|29886.3|29892.9|29858.1|445
1598988600000|2020-09-01 19:30:00|29905.1|29885.1|29904.8|29884.8|29925|29891|29900.1|29869|499
1598988900000|2020-09-01 19:35:00|29904.2|29884.2|29913.8|29863.8|29920.5|29887.8|29894.5|29860.8|453
1598989200000|2020-09-01 19:40:00|29913.6|29863.6|29893.6|29873.6|29914|29877.4|29891.5|29858.7|434
1598989500000|2020-09-01 19:45:00|29894|29874|29895.4|29875.4|29896.5|29876.5|29888.4|29868.4|485
1598989800000|2020-09-01 19:50:00|29895.6|29875.6|29894.6|29874.6|29897.8|29877.8|29890.4|29870.4|490
1598990100000|2020-09-01 19:55:00|29894.4|29874.4|29886|29866|29895.3|29875.3|29882.3|29862.3|519
1598990400000|2020-09-01 20:00:00|29886.7|29866.7|29914.8|29864.8|29916.4|29881.1|29882.2|29849.3|459
1598990700000|2020-09-01 20:05:00|29914.5|29864.5|29899.6|29879.6|29918.9|29883.5|29895.7|29861.5|358
1598991000000|2020-09-01 20:10:00|29899.2|29879.2|29902.2|29882.2|29917|29883|29894.3|29860|364
1598991300000|2020-09-01 20:15:00|29902.1|29882.1|29895.2|29875.2|29912.4|29882.1|29892|29859.1|291
1598991600000|2020-09-01 20:20:00|29895.1|29875.1|29912.2|29862.2|29914.7|29879.3|29894.1|29861.2|260
1598991900000|2020-09-01 20:25:00|29911.9|29861.9|29895.6|29875.6|29912.8|29877.7|29893.6|29857.9|268
1598992200000|2020-09-01 20:30:00|29910.4|29860.4|29911.2|29861.2|29912.5|29879|29893|29856.9|245
1598992500000|2020-09-01 20:35:00|29909.7|29859.7|29910|29860|29911.2|29876|29891.8|29856|244
1598992800000|2020-09-01 20:40:00|29909.8|29859.8|29911.9|29861.9|29913.5|29877.4|29892|29857.4|228
1598993100000|2020-09-01 20:45:00|29911.8|29861.8|29918.7|29868.7|29921|29883.4|29892.5|29856.4|313
1598993400000|2020-09-01 20:50:00|29918.9|29868.9|29917.2|29867.2|29921.3|29883.4|29902|29863.4|341
1598993700000|2020-09-01 20:55:00|29916.9|29866.9|29933.1|29880.3|29940.9|29889|29909|29853|394
1598994000000|2020-09-01 21:00:00|29946.5|29880.4|29917.3|29852.6|29954.9|29883.4|29908.6|29848.2|100
1598994300000|2020-09-01 21:05:00|29904|29851.1|29899.7|29838.6|29924.1|29855.7|29891.7|29831.4|235
1598994600000|2020-09-01 21:10:00|29897.1|29840.5|29906.8|29841.7|29919.3|29847.2|29892.6|29833.7|216
1598994900000|2020-09-01 21:15:00|29905.6|29841|29898.3|29843|29913.5|29845.5|29891.5|29835.3|167
1598995200000|2020-09-01 21:20:00|29895.5|29840.8|29905.6|29842.4|29918.3|29848.3|29894.6|29832|249
1598995500000|2020-09-01 21:25:00|29905.1|29842.7|29894|29842|29915.4|29845.6|29890.1|29831|172
1598995800000|2020-09-01 21:30:00|29891.8|29839.4|29912.1|29848.1|29922.7|29853.2|29891.8|29833.5|336
1598996100000|2020-09-01 21:35:00|29912.2|29848.2|29899.8|29842.2|29921|29850.9|29894.9|29840.5|345
1598996400000|2020-09-01 21:40:00|29900|29842.9|29911.3|29846.9|29922.8|29851.7|29894.7|29841.1|279
1598996700000|2020-09-01 21:45:00|29905.6|29843.6|29896.8|29843.1|29918|29847.2|29893.3|29837.8|263
1598997000000|2020-09-01 21:50:00|29899.8|29840.4|29916.8|29843.3|29918.3|29847.1|29894.7|29839.2|292
1598997300000|2020-09-01 21:55:00|29911.3|29841.9|29908.8|29841|29915.7|29844.6|29892.1|29835|274
1598997600000|2020-09-01 22:00:00|29897.8|29839.7|29918.2|29845.4|29923.1|29856.4|29891.2|29835.9|520
1598997900000|2020-09-01 22:05:00|29911.5|29839.7|29908|29847.2|29925.2|29856.2|29902.1|29837.2|324
1598998200000|2020-09-01 22:10:00|29900|29845.7|29917.7|29848.9|29926.3|29857.9|29899.7|29836.8|270
1598998500000|2020-09-01 22:15:00|29914.2|29847.4|29911.2|29843.5|29923.1|29852.9|29895.2|29829.3|273
1598998800000|2020-09-01 22:20:00|29910.8|29844.7|29921.1|29840.9|29922.2|29853.3|29895.2|29825.5|217
1598999100000|2020-09-01 22:25:00|29919.8|29844.9|29902.4|29839.9|29920.3|29855.5|29893.4|29827.7|266
1598999400000|2020-09-01 22:30:00|29902.8|29836.5|29898.7|29842.3|29915.3|29851.3|29890.3|29827.1|298
1598999700000|2020-09-01 22:35:00|29904.5|29840.2|29905.2|29843.4|29915.4|29854|29891.7|29835.6|257
1599000000000|2020-09-01 22:40:00|29903.7|29842.6|29903.7|29838.8|29909.9|29850.6|29892.9|29833|332
1599000300000|2020-09-01 22:45:00|29904.8|29839.1|29899.1|29839|29907.9|29847.4|29891.1|29829.8|318
1599000600000|2020-09-01 22:50:00|29900.3|29839.6|29901.6|29837.8|29910.4|29846.4|29886.9|29823.5|381
1599000900000|2020-09-01 22:55:00|29902.2|29838|29900.8|29842.7|29908|29848|29889.2|29826|366
1599001200000|2020-09-01 23:00:00|29898.7|29841|29900.8|29836|29913|29853|29890.6|29830|473
1599001500000|2020-09-01 23:05:00|29900.5|29836.5|29906.7|29846.8|29910.1|29848.9|29887.7|29833.1|452
1599001800000|2020-09-01 23:10:00|29903.8|29841.9|29904.4|29843|29911.1|29850.8|29890.6|29824.8|316
1599002100000|2020-09-01 23:15:00|29905.4|29846|29900.4|29842|29905.6|29846|29893.7|29835|306
1599002400000|2020-09-01 23:20:00|29900.6|29841.7|29887.1|29837.1|29905.5|29845|29884.9|29829.8|436
1599002700000|2020-09-01 23:25:00|29891|29834|29895.6|29837.2|29899.8|29841|29885.7|29833.6|409
1599003000000|2020-09-01 23:30:00|29895|29836.8|29886.6|29836.6|29896.7|29841|29885.4|29830.4|420
1599003300000|2020-09-01 23:35:00|29885.9|29835.9|29886.9|29827.3|29897|29838.4|29880.1|29818|501
1599003600000|2020-09-01 23:40:00|29886.2|29827.2|29878.8|29817.8|29889.7|29829.2|29869.5|29807.4|676
1599003900000|2020-09-01 23:45:00|29878.4|29817.5|29869.2|29807.4|29882.9|29821.7|29855.8|29794.3|687
1599004200000|2020-09-01 23:50:00|29869.3|29809.1|29876.7|29819|29884.8|29822.5|29863.8|29803.3|875
1599004500000|2020-09-01 23:55:00|29867.1|29808.5|29882.8|29823.5|29893.7|29829.9|29864|29803.3|607
1598918400000|2020-09-01 00:00:00|29788.3|29733.7|29780|29719.6|29799.3|29735.8|29768.7|29710.7|778
1598918700000|2020-09-01 00:05:00|29784.2|29718.9|29774.1|29714.9|29786.5|29727.8|29763.1|29702.5|709
1598919000000|2020-09-01 00:10:00|29774.8|29715.2|29767.6|29702.5|29783|29717.8|29758.1|29702.3|697
1598919300000|2020-09-01 00:15:00|29765.4|29702.4|29762.8|29707.8|29776.3|29714|29755.6|29697.8|593
1598919600000|2020-09-01 00:20:00|29771.6|29709.8|29775.6|29709.7|29782|29719.5|29755.6|29700.1|622
1598919900000|2020-09-01 00:25:00|29775.5|29710.7|29780|29717.7|29787.2|29722.5|29766.2|29707.8|537
1598920200000|2020-09-01 00:30:00|29774.5|29714.3|29776|29717.1|29785.3|29724.1|29765.6|29710.6|553
1598920500000|2020-09-01 00:35:00|29772.2|29718.4|29777.3|29714.6|29785|29725.6|29765.4|29711|485
1598920800000|2020-09-01 00:40:00|29775.3|29717.7|29785.6|29732.1|29796|29732.1|29770.5|29715.2|578
1598921100000|2020-09-01 00:45:00|29783.7|29722.8|29775.9|29715.8|29796.6|29730|29772.2|29712.9|628
1598921400000|2020-09-01 00:50:00|29779.9|29723.6|29785.2|29723|29804|29737|29773.9|29715.8|741
1598921700000|2020-09-01 00:55:00|29785.4|29722.6|29785.1|29717.1|29793|29726.5|29772.8|29716.1|667
1598922000000|2020-09-01 01:00:00|29786.6|29718.5|29766.8|29701.9|29788.2|29721.2|29753.8|29698.4|716
1598922300000|2020-09-01 01:05:00|29763.4|29695.9|29756.4|29703.2|29779.9|29710.2|29752.6|29695.8|707
1598922600000|2020-09-01 01:10:00|29756.5|29702.8|29770|29706.6|29773.7|29709.2|29750.9|29690.8|731
1598922900000|2020-09-01 01:15:00|29771.1|29705.5|29765|29700.1|29777.5|29721.4|29752.3|29693.1|657
1598923200000|2020-09-01 01:20:00|29764.2|29705.3|29771.6|29717.2|29777|29719.3|29752.7|29692.2|662
1598923500000|2020-09-01 01:25:00|29770.4|29719.2|29770.4|29720.4|29775.4|29725.4|29761.9|29710.9|647
1598923800000|2020-09-01 01:30:00|29770.3|29720.3|29770.5|29718.6|29773.9|29722.1|29760.6|29710.6|642
1598924100000|2020-09-01 01:35:00|29768.4|29718.4|29745.7|29695.7|29771.6|29719.2|29740.6|29689.6|773
1598924400000|2020-09-01 01:40:00|29746.2|29694.8|29752.7|29697.1|29757.6|29702.6|29737.5|29687.5|679
1598924700000|2020-09-01 01:45:00|29752.6|29696.4|29749.1|29692.7|29759.8|29707.3|29743.6|29690.4|627
1598925000000|2020-09-01 01:50:00|29750.1|29695|29742.8|29690.9|29756.5|29706.5|29738.4|29684.6|672
1598925300000|2020-09-01 01:55:00|29742.1|29691|29713.5|29658.5|29744.7|29692.4|29702.9|29644|811
1598925600000|2020-09-01 02:00:00|29711.9|29656.7|29711.5|29641.3|29716.6|29656.7|29696.6|29635.5|835
1598925900000|2020-09-01 02:05:00|29711.2|29641|29721.7|29661|29723.9|29661.7|29703.2|29639|766
1598926200000|2020-09-01 02:10:00|29721.8|29660.8|29717.4|29658.9|29725.9|29664.3|29706.3|29654|695
1598926500000|2020-09-01 02:15:00|29716.9|29659.4|29720.3|29659.2|29726.2|29664.4|29704.5|29648.8|692
1598926800000|2020-09-01 02:20:00|29716.8|29657.3|29717.5|29658.6|29724.7|29662.3|29709.1|29650.4|628
1598927100000|2020-09-01 02:25:00|29716.8|29659|29712.8|29653.4|29723.1|29662.4|29705.9|29650.5|591
1598927400000|2020-09-01 02:30:00|29712.6|29653|29707.7|29649.5|29716.1|29655.8|29698.7|29642|671
1598927700000|2020-09-01 02:35:00|29707.8|29652.9|29660.1|29590|29715.9|29658.4|29653.2|29582.4|857
1598928000000|2020-09-01 02:40:00|29659.1|29589|29678.4|29628.4|29690.9|29640.9|29655.9|29587.2|943
1598928300000|2020-09-01 02:45:00|29673.5|29623.5|29682.8|29632.8|29685.6|29635.6|29668.5|29618.5|943
1598928600000|2020-09-01 02:50:00|29683.1|29633.1|29678.2|29628.2|29687.9|29637.9|29673|29623|846
1598928900000|2020-09-01 02:55:00|29676.5|29626.5|29675.4|29625.4|29688.7|29638.7|29672.9|29622.9|763
1598929200000|2020-09-01 03:00:00|29674|29624|29683.4|29633.4|29686.7|29636.7|29673.3|29623.3|728
1598929500000|2020-09-01 03:05:00|29682.7|29632.7|29680.9|29630.9|29690.5|29640.5|29676.6|29626.6|638
1598929800000|2020-09-01 03:10:00|29680.6|29630.6|29678.5|29628.5|29685.4|29635.4|29674.3|29624.3|607
1598930100000|2020-09-01 03:15:00|29676.9|29626.9|29672.5|29622.5|29684|29634|29669.3|29619.3|621
1598930400000|2020-09-01 03:20:00|29671.3|29621.3|29670.3|29620.3|29676.2|29631.8|29651.8|29614.7|726
1598930700000|2020-09-01 03:25:00|29670.7|29620.7|29640.5|29590.5|29674.4|29623.5|29640.5|29582.8|751
1598931000000|2020-09-01 03:30:00|29640.2|29590.2|29643.2|29593|29647.7|29595.8|29638|29579.5|670
1598931300000|2020-09-01 03:35:00|29643.6|29593.4|29658|29600.1|29658.7|29604.4|29640.3|29586.7|706
1598931600000|2020-09-01 03:40:00|29657.5|29599.9|29659.5|29609.5|29663.3|29611.7|29651.8|29597.2|756
1598931900000|2020-09-01 03:45:00|29659.8|29609.8|29653.1|29602|29664|29611.4|29648.4|29596.3|727
1598932200000|2020-09-01 03:50:00|29652.6|29601.1|29660|29608.1|29667.8|29616|29651.1|29598.1|626
1598932500000|2020-09-01 03:55:00|29658.1|29607.7|29653.3|29603.3|29658.9|29608.9|29648.4|29595.7|533
1598932800000|2020-09-01 04:00:00|29652.5|29602.5|29659.7|29609.7|29667|29614.3|29649.7|29599.7|530
1598933100000|2020-09-01 04:05:00|29659.3|29609.3|29643.4|29593.4|29663.2|29613.2|29643|29593|631
1598933400000|2020-09-01 04:10:00|29644.1|29594.1|29641.5|29591.5|29651.9|29601.9|29639.5|29589.5|519
1598933700000|2020-09-01 04:15:00|29642.8|29592.8|29645.1|29595.1|29652|29602|29639.3|29589.3|440
1598934000000|2020-09-01 04:20:00|29640.5|29590.5|29645.8|29595.8|29653.5|29603.5|29640.3|29590.3|442
1598934300000|2020-09-01 04:25:00|29646.4|29596.4|29651|29601|29652.7|29602.1|29640.3|29590.3|504
1598934600000|2020-09-01 04:30:00|29650.3|29600.3|29643.6|29593.6|29651.6|29601.6|29633.5|29583.5|940
1598934900000|2020-09-01 04:35:00|29641.9|29590.7|29636.4|29586.4|29646|29596|29628.8|29578.8|829
1598935200000|2020-09-01 04:40:00|29637.2|29587.2|29636.4|29586.4|29645|29595|29630.9|29580.9|642
1598935500000|2020-09-01 04:45:00|29635.6|29585.6|29637.3|29587.3|29642.8|29592.8|29634.8|29584.8|396
1598935800000|2020-09-01 04:50:00|29637.4|29587.4|29638.5|29588.5|29643.7|29593.7|29634|29584|356
1598936100000|2020-09-01 04:55:00|29639.5|29589.5|29644.8|29594.8|29648.1|29598.1|29637.7|29587.7|413
1598936400000|2020-09-01 05:00:00|29642.5|29592.5|29638|29588|29644.7|29594.7|29629.3|29579.3|569
1598936700000|2020-09-01 05:05:00|29639.4|29589.4|29640.4|29590.4|29642.5|29592.5|29634.6|29584.6|470
1598937000000|2020-09-01 05:10:00|29640.6|29590.6|29638.6|29588.6|29642.2|29592.2|29637.9|29587.9|332
1598937300000|2020-09-01 05:15:00|29639.5|29589.5|29629.9|29579.9|29639.5|29589.5|29626.7|29576.7|559
1598937600000|2020-09-01 05:20:00|29629.7|29579.7|29648.5|29598.5|29649.1|29599.1|29629.4|29579.4|597
1598937900000|2020-09-01 05:25:00|29648.4|29598.4|29647|29597|29649|29599|29642.6|29592.6|470
1598938200000|2020-09-01 05:30:00|29647.2|29597.2|29632.2|29582.2|29653.1|29616.5|29632.1|29582.1|672
1598938500000|2020-09-01 05:35:00|29634.2|29584.2|29636.1|29586.1|29639.2|29589.2|29633|29583|550
1598938800000|2020-09-01 05:40:00|29637.1|29587.1|29645.7|29595.7|29649.8|29599.8|29635.4|29585.4|559
1598939100000|2020-09-01 05:45:00|29645.9|29595.9|29633.1|29583.1|29645.9|29595.9|29630.7|29580.7|571
1598939400000|2020-09-01 05:50:00|29633.5|29583.5|29637|29587|29639.6|29589.6|29630.7|29580.7|582
1598939700000|2020-09-01 05:55:00|29637.4|29587.4|29621.1|29571.1|29640.2|29590.2|29621|29571|642
1598940000000|2020-09-01 06:00:00|29617.3|29567.3|29627.5|29577.5|29631.7|29592.2|29611|29567.3|802
1598940300000|2020-09-01 06:05:00|29609|29589|29608.3|29588.3|29630.3|29592.6|29605|29569.7|677
1598940600000|2020-09-01 06:10:00|29608.5|29588.5|29627.9|29577.9|29640.4|29606|29606.5|29574.5|765
1598940900000|2020-09-01 06:15:00|29628.4|29578.4|29637.9|29587.9|29640.5|29604.3|29611.8|29577.6|853
1598941200000|2020-09-01 06:20:00|29637.1|29587.1|29628.1|29608.1|29645.4|29610.4|29617.4|29583.6|788
1598941500000|2020-09-01 06:25:00|29628.2|29608.2|29642.2|29592.2|29648.6|29614.7|29625.2|29586.3|717
1598941800000|2020-09-01 06:30:00|29643.2|29593.2|29621.2|29601.2|29652.6|29615.8|29615.8|29588.4|923
1598942100000|2020-09-01 06:35:00|29620.5|29600.5|29613.6|29593.6|29647.8|29621.3|29607.9|29587.9|749
1598942400000|2020-09-01 06:40:00|29615.6|29595.6|29598.3|29578.3|29616.4|29596.4|29590.8|29570.8|823
1598942700000|2020-09-01 06:45:00|29596.9|29576.9|29605.1|29585.1|29607.9|29587.9|29591.6|29571.6|690
1598943000000|2020-09-01 06:50:00|29605.8|29585.8|29606.9|29586.9|29610.7|29590.7|29595.5|29575.5|665
1598943300000|2020-09-01 06:55:00|29608.3|29588.3|29661|29611|29672|29615.4|29606.1|29580.3|841
1598943600000|2020-09-01 07:00:00|29661.2|29611.2|29626.9|29606.9|29673.1|29619.5|29619.6|29583.5|884
1598943900000|2020-09-01 07:05:00|29627.2|29607.2|29644.9|29624.9|29649.5|29629.5|29616.9|29596.9|836
1598944200000|2020-09-01 07:10:00|29644.7|29624.7|29660.7|29640.7|29669.6|29649.6|29640.3|29620.3|877
1598944500000|2020-09-01 07:15:00|29661|29641|29653.5|29633.5|29671.2|29651.2|29645.3|29625.3|928
1598944800000|2020-09-01 07:20:00|29653.7|29633.7|29653.7|29633.7|29661.4|29641.4|29645.2|29625.2|896
1598945100000|2020-09-01 07:25:00|29653.9|29633.9|29662.2|29642.2|29671.8|29651.8|29648.8|29628.8|802
1598945400000|2020-09-01 07:30:00|29662.6|29642.6|29680.2|29660.2|29684.4|29664.4|29657.8|29637.8|761
1598945700000|2020-09-01 07:35:00|29680.5|29660.5|29669.5|29649.5|29681.2|29661.2|29661.1|29641.1|733
1598946000000|2020-09-01 07:40:00|29670.4|29650.4|29649.1|29629.1|29673.1|29653.1|29645.3|29625.3|748
1598946300000|2020-09-01 07:45:00|29649.7|29629.7|29634.1|29614.1|29655|29635|29632.6|29612.6|757
1598946600000|2020-09-01 07:50:00|29634.6|29614.6|29621.6|29601.6|29637.7|29617.7|29619.3|29599.3|873
1598946900000|2020-09-01 07:55:00|29621.3|29601.3|29610.7|29590.7|29623.9|29603.9|29594.6|29565|918
1598947200000|2020-09-01 08:00:00|29610.1|29590.1|29621.2|29601.2|29627.2|29607.2|29607.8|29587.8|773
1598947500000|2020-09-01 08:05:00|29620.4|29600.4|29627.7|29607.7|29628.3|29608.3|29612.1|29592.1|775
1598947800000|2020-09-01 08:10:00|29627.9|29607.9|29622.1|29602.1|29628.7|29608.7|29617.8|29597.8|706
1598948100000|2020-09-01 08:15:00|29621.8|29601.8|29630.3|29610.3|29638|29618|29621.4|29601.4|630
1598948400000|2020-09-01 08:20:00|29630.6|29610.6|29642.7|29622.7|29649.5|29629.5|29628.3|29608.3|722
1598948700000|2020-09-01 08:25:00|29643.2|29623.2|29650.4|29630.4|29651.6|29631.6|29632.7|29612.7|667
1598949000000|2020-09-01 08:30:00|29650.7|29630.7|29669.4|29649.4|29669.9|29649.9|29645.2|29625.2|735
1598949300000|2020-09-01 08:35:00|29669.2|29649.2|29666.2|29646.2|29689.6|29669.6|29664.3|29644.3|812
1598949600000|2020-09-01 08:40:00|29666.1|29646.1|29676.4|29656.4|29677.9|29657.9|29664.2|29644.2|684
1598949900000|2020-09-01 08:45:00|29676|29656|29659.1|29639.1|29677.6|29657.6|29654.1|29634.1|792
1598950200000|2020-09-01 08:50:00|29660|29640|29682.9|29662.9|29683|29663|29658.5|29638.5|693
1598950500000|2020-09-01 08:55:00|29682.4|29662.4|29666.6|29646.6|29690.3|29670.3|29664.2|29644.2|650
1598950800000|2020-09-01 09:00:00|29665.3|29645.3|29665.2|29645.2|29685.7|29665.7|29661.9|29641.9|729
1598951100000|2020-09-01 09:05:00|29665.3|29645.3|29671.4|29651.4|29677.9|29657.9|29664.6|29644.6|621
1598951400000|2020-09-01 09:10:00|29671.6|29651.6|29675.6|29655.6|29680.6|29660.6|29669|29649|611
1598951700000|2020-09-01 09:15:00|29675.2|29655.2|29676.5|29656.5|29683.9|29663.9|29671.2|29651.2|642
1598952000000|2020-09-01 09:20:00|29677.4|29657.4|29683|29663|29688.5|29668.5|29669.8|29649.8|661
1598952300000|2020-09-01 09:25:00|29682.7|29662.7|29712.5|29692.5|29718.8|29698.8|29681.2|29661.2|707
1598952600000|2020-09-01 09:30:00|29712.8|29692.8|29706.2|29686.2|29720|29700|29703.9|29683.9|654
1598952900000|2020-09-01 09:35:00|29705.5|29685.5|29688.2|29668.2|29713.8|29693.8|29683.7|29663.7|743
1598953200000|2020-09-01 09:40:00|29688.5|29668.5|29671.2|29651.2|29688.5|29668.5|29671.1|29651.1|649
1598953500000|2020-09-01 09:45:00|29671.1|29651.1|29675.2|29655.2|29677.2|29657.2|29663.8|29643.8|662
1598953800000|2020-09-01 09:50:00|29674.9|29654.9|29679.5|29659.5|29681.4|29661.4|29673.2|29653.2|605
1598954100000|2020-09-01 09:55:00|29679.7|29659.7|29673.3|29653.3|29693.7|29659.8|29672.4|29642.4|561
1598954400000|2020-09-01 10:00:00|29673.9|29653.9|29660.9|29640.9|29688.1|29668.1|29650.7|29630.7|823
1598954700000|2020-09-01 10:05:00|29660.8|29640.8|29657|29637|29667.7|29647.7|29648.4|29628.4|720
1598955000000|2020-09-01 10:10:00|29655.6|29635.6|29637.5|29617.5|29658.2|29638.2|29634.8|29614.8|790
1598955300000|2020-09-01 10:15:00|29637|29617|29643.8|29623.8|29655.8|29635.8|29637|29617|750
1598955600000|2020-09-01 10:20:00|29643.2|29623.2|29634.4|29614.4|29644.2|29624.2|29633|29613|823
1598955900000|2020-09-01 10:25:00|29634.2|29614.2|29608.7|29588.7|29635.8|29615.8|29602.6|29582.6|847
1598956200000|2020-09-01 10:30:00|29609.4|29589.4|29591.6|29571.6|29618.1|29597.7|29590.4|29549.1|806
1598956500000|2020-09-01 10:35:00|29591.9|29571.9|29596.5|29576.5|29613.3|29581.8|29578|29546.6|839
1598956800000|2020-09-01 10:40:00|29596.7|29576.7|29582.8|29562.8|29628|29608|29578.7|29545.3|725
1598957100000|2020-09-01 10:45:00|29582.4|29562.4|29582.5|29562.5|29589.4|29569.4|29579.7|29559.7|577
1598957400000|2020-09-01 10:50:00|29582.6|29562.6|29560.3|29540.3|29583.8|29563.8|29557.3|29537.3|689
1598957700000|2020-09-01 10:55:00|29559.2|29539.2|29573.5|29553.5|29576.6|29556.6|29554|29534|882
1598958000000|2020-09-01 11:00:00|29573.4|29553.4|29570.5|29550.5|29575.9|29555.9|29558.3|29538.3|900
1598958300000|2020-09-01 11:05:00|29570.3|29550.3|29576.9|29556.9|29578|29558|29567.7|29547.7|761
1598958600000|2020-09-01 11:10:00|29577.4|29557.4|29580.3|29560.3|29589|29569|29573.7|29553.7|716
1598958900000|2020-09-01 11:15:00|29580.5|29560.5|29581.6|29561.6|29587.7|29567.7|29577.4|29557.4|736
1598959200000|2020-09-01 11:20:00|29581.8|29561.8|29585.9|29565.9|29589.8|29569.8|29580.8|29560.8|651
1598959500000|2020-09-01 11:25:00|29584.7|29564.7|29572.6|29552.6|29588.3|29568.3|29567.8|29547.8|669
1598959800000|2020-09-01 11:30:00|29572.8|29552.8|29571.1|29551.1|29578.2|29558.2|29564|29544|746
1598960100000|2020-09-01 11:35:00|29571.2|29551.2|29562.9|29542.9|29576.3|29556.3|29556.1|29536.1|877
1598960400000|2020-09-01 11:40:00|29562.7|29542.7|29549.2|29529.2|29577.1|29557.1|29544.3|29515.3|809
1598960700000|2020-09-01 11:45:00|29548.2|29528.2|29541|29521|29559.8|29539.8|29541|29521|754
1598961000000|2020-09-01 11:50:00|29540.1|29520.1|29539.8|29519.8|29546.8|29526.8|29519.6|29499.6|836
1598961300000|2020-09-01 11:55:00|29539.6|29519.6|29537.9|29517.9|29549.1|29529.1|29525|29505|823
1598961600000|2020-09-01 12:00:00|29537.6|29517.6|29536.5|29516.5|29547.2|29527.2|29535.1|29515.1|695
1598961900000|2020-09-01 12:05:00|29537|29517|29557.1|29537.1|29560.9|29540.9|29533.2|29513.2|659
1598962200000|2020-09-01 12:10:00|29556|29536|29545.8|29525.8|29561.7|29541.7|29542.7|29522.7|612
1598962500000|2020-09-01 12:15:00|29545.9|29525.9|29551.5|29531.5|29561.6|29541.6|29545.1|29525.1|621
1598962800000|2020-09-01 12:20:00|29553|29533|29551.5|29531.5|29553.4|29533.4|29545.6|29525.6|576
1598963100000|2020-09-01 12:25:00|29551.4|29531.4|29569.1|29549.1|29569.1|29549.1|29547.2|29527.2|600
1598963400000|2020-09-01 12:30:00|29568.8|29548.8|29569.9|29549.9|29586|29566|29566.2|29546.2|739
1598963700000|2020-09-01 12:35:00|29570|29550|29568.8|29548.8|29579.1|29559.1|29564|29544|714
1598964000000|2020-09-01 12:40:00|29568.4|29548.4|29569.9|29549.9|29574|29554|29561.6|29541.6|602
1598964300000|2020-09-01 12:45:00|29569.7|29549.7|29586.4|29566.4|29586.9|29566.9|29567.7|29547.7|686
1598964600000|2020-09-01 12:50:00|29585.9|29565.9|29588.1|29568.1|29603.7|29583.7|29577|29557|704
1598964900000|2020-09-01 12:55:00|29587.9|29567.9|29580|29560|29597.7|29577.7|29574.6|29554.6|783
1598965200000|2020-09-01 13:00:00|29579.4|29559.4|29572.1|29552.1|29583.6|29563.6|29561.4|29541.4|807
1598965500000|2020-09-01 13:05:00|29571.4|29551.4|29576.8|29556.8|29584.6|29564.6|29568.3|29548.3|678
1598965800000|2020-09-01 13:10:00|29574.7|29554.7|29549.9|29529.9|29577.8|29557.8|29543.3|29523.3|815
1598966100000|2020-09-01 13:15:00|29549.8|29529.8|29550.2|29530.2|29556.9|29536.9|29533.2|29513.2|828
1598966400000|2020-09-01 13:20:00|29549.9|29529.9|29578.3|29558.3|29581.5|29561.5|29516.1|29496.1|942
1598966700000|2020-09-01 13:25:00|29577.4|29557.4|29563.3|29543.3|29587.8|29566.8|29561.3|29536.5|864
1598967000000|2020-09-01 13:30:00|29564.5|29544.5|29599.4|29579.4|29605.7|29581.7|29563.1|29543.1|901
1598967300000|2020-09-01 13:35:00|29598.8|29578.8|29654.1|29634.1|29664.2|29642|29595|29566.1|980
1598967600000|2020-09-01 13:40:00|29654.2|29634.2|29672.9|29652.9|29680|29660|29650.2|29630.2|881
1598967900000|2020-09-01 13:45:00|29672.6|29652.6|29679.6|29659.6|29679.7|29659.7|29661.4|29641.4|804
1598968200000|2020-09-01 13:50:00|29681.6|29661.6|29687.7|29667.7|29692.2|29672.2|29678.8|29658.8|818
1598968500000|2020-09-01 13:55:00|29687.3|29667.3|29694.3|29644.3|29697.4|29674.2|29677.7|29641.9|839
1598968800000|2020-09-01 14:00:00|29693.8|29643.8|29771.4|29751.4|29774.4|29754.4|29681.7|29643.5|1058
1598969100000|2020-09-01 14:05:00|29771.2|29751.2|29755.7|29735.7|29785.3|29765.3|29749.2|29729.2|927
1598969400000|2020-09-01 14:10:00|29757.4|29737.4|29746.7|29726.7|29762.9|29742.9|29742.4|29722.4|836
1598969700000|2020-09-01 14:15:00|29744.2|29724.2|29754.1|29734.1|29763.8|29743.8|29739.8|29719.8|873
1598970000000|2020-09-01 14:20:00|29754.3|29734.3|29746.4|29726.4|29759.4|29739.4|29740.5|29720.5|859
1598970300000|2020-09-01 14:25:00|29746.2|29726.2|29777.1|29757.1|29777.2|29757.2|29740.5|29720.5|852
1598970600000|2020-09-01 14:30:00|29776.5|29756.5|29797.2|29777.2|29797.2|29777.2|29768.4|29748.4|879
1598970900000|2020-09-01 14:35:00|29795.7|29775.7|29779|29759|29799|29779|29776.4|29756.4|707
1598971200000|2020-09-01 14:40:00|29778.8|29758.8|29803.7|29783.7|29812.1|29792.1|29776.6|29756.6|798
1598971500000|2020-09-01 14:45:00|29804.1|29784.1|29793.8|29773.8|29810.5|29790.5|29780|29760|867
1598971800000|2020-09-01 14:50:00|29793.2|29773.2|29785.1|29765.1|29796.8|29776.8|29772.3|29752.3|865
1598972100000|2020-09-01 14:55:00|29785.6|29765.6|29784.7|29764.7|29792.6|29772.6|29765.4|29745.4|905
1598972400000|2020-09-01 15:00:00|29784.4|29764.4|29782.8|29762.8|29789.9|29769.9|29765|29745|872
1598972700000|2020-09-01 15:05:00|29783.3|29763.3|29775|29755|29784.4|29764.4|29756.7|29736.7|823
1598973000000|2020-09-01 15:10:00|29773.7|29753.7|29763.7|29743.7|29787.9|29767.9|29761.5|29741.5|818
1598973300000|2020-09-01 15:15:00|29763.8|29743.8|29771|29751|29771.8|29751.8|29752.2|29732.2|788
1598973600000|2020-09-01 15:20:00|29770.5|29750.5|29785.3|29765.3|29790.4|29770.4|29765.2|29745.2|733
1598973900000|2020-09-01 15:25:00|29785.2|29765.2|29782|29762|29791.1|29771.1|29772.5|29752.5|753
1598974200000|2020-09-01 15:30:00|29781.7|29761.7|29780.1|29760.1|29786.4|29766.4|29767.6|29747.6|783
1598974500000|2020-09-01 15:35:00|29780.2|29760.2|29786.7|29766.7|29787.7|29767.7|29778|29758|703
1598974800000|2020-09-01 15:40:00|29786.8|29766.8|29781.2|29761.2|29787.6|29767.6|29776.4|29756.4|629
1598975100000|2020-09-01 15:45:00|29781.4|29761.4|29788.9|29768.9|29791.9|29771.9|29778.6|29758.6|574
1598975400000|2020-09-01 15:50:00|29789|29769|29791.7|29771.7|29792.1|29772.1|29777|29757|586
1598975700000|2020-09-01 15:55:00|29790.2|29770.2|29782.5|29762.5|29792.4|29772.4|29781.9|29761.9|608
1598976000000|2020-09-01 16:00:00|29782.1|29762.1|29790.5|29770.5|29793.4|29773.4|29779.9|29759.9|623
1598976300000|2020-09-01 16:05:00|29790.3|29770.3|29783.1|29763.1|29791.1|29771.1|29780.8|29760.8|526
1598976600000|2020-09-01 16:10:00|29782.7|29762.7|29789.9|29769.9|29791.8|29771.8|29778.7|29758.7|613
1598976900000|2020-09-01 16:15:00|29789.3|29769.3|29796.2|29776.2|29796.5|29776.5|29785.7|29765.7|609
1598977200000|2020-09-01 16:20:00|29796.1|29776.1|29804.2|29784.2|29804.8|29784.8|29791.3|29771.3|595
1598977500000|2020-09-01 16:25:00|29804.3|29784.3|29799.3|29779.3|29804.9|29784.9|29797.6|29777.6|541
1598977800000|2020-09-01 16:30:00|29799.7|29779.7|29822|29802|29823.3|29803.3|29799.7|29779.7|631
1598978100000|2020-09-01 16:35:00|29821.5|29801.5|29813|29793|29822.5|29802.5|29812.6|29792.6|583
1598978400000|2020-09-01 16:40:00|29812.9|29792.9|29821.6|29801.6|29822.5|29802.5|29811.4|29791.4|479
1598978700000|2020-09-01 16:45:00|29821.7|29801.7|29815.6|29795.6|29821.9|29801.9|29815.5|29795.5|435
1598979000000|2020-09-01 16:50:00|29815.3|29795.3|29816.9|29796.9|29819.6|29799.6|29814|29794|496
1598979300000|2020-09-01 16:55:00|29817.1|29797.1|29832.6|29812.6|29838.2|29818.2|29814.5|29794.5|623
1598979600000|2020-09-01 17:00:00|29832.4|29812.4|29850.7|29830.7|29853.3|29831.4|29830.9|29803.3|704
1598979900000|2020-09-01 17:05:00|29851.2|29831.2|29884.8|29864.8|29889.9|29869.9|29847.7|29827.7|797
1598980200000|2020-09-01 17:10:00|29886.8|29866.8|29882.7|29862.7|29898.5|29873.5|29877.1|29848.5|680
1598980500000|2020-09-01 17:15:00|29882.9|29862.9|29869.8|29849.8|29890.5|29870.5|29866.9|29846.9|621
1598980800000|2020-09-01 17:20:00|29869.5|29849.5|29864|29844|29871.5|29851.5|29861.5|29841.5|611
1598981100000|2020-09-01 17:25:00|29863.3|29843.3|29861.1|29841.1|29870.2|29850.2|29857.1|29837.1|556
1598981400000|2020-09-01 17:30:00|29860.9|29840.9|29856.2|29836.2|29864.3|29844.3|29852.7|29832.7|504
1598981700000|2020-09-01 17:35:00|29856.3|29836.3|29866.6|29846.6|29868|29848|29854.2|29834.2|526
1598982000000|2020-09-01 17:40:00|29866.5|29846.5|29863.8|29843.8|29867.1|29847.1|29856.1|29836.1|518
1598982300000|2020-09-01 17:45:00|29864.2|29844.2|29890.7|29870.7|29892.8|29872.8|29861.9|29841.9|621
1598982600000|2020-09-01 17:50:00|29890|29870|29877|29857|29893.7|29873.7|29876.4|29856.4|639
1598982900000|2020-09-01 17:55:00|29876|29856|29870.4|29850.4|29879.9|29859.9|29863.8|29843.8|643
1598983200000|2020-09-01 18:00:00|29870.8|29850.8|29875.4|29855.4|29882|29862|29866.1|29846.1|597
1598983500000|2020-09-01 18:05:00|29876.6|29856.6|29869.3|29849.3|29878.8|29858.8|29864.8|29844.8|518
1598983800000|2020-09-01 18:10:00|29869.5|29849.5|29872.6|29852.6|29874|29854|29866.5|29846.5|483
1598984100000|2020-09-01 18:15:00|29872.8|29852.8|29867.7|29847.7|29876.9|29856.9|29867.1|29847.1|482
1598984400000|2020-09-01 18:20:00|29867.3|29847.3|29869.7|29849.7|29873.5|29853.5|29865.4|29845.4|541
1598984700000|2020-09-01 18:25:00|29870|29850|29871.1|29851.1|29887.5|29852.7|29867.8|29835.8|540
1598985000000|2020-09-01 18:30:00|29871.2|29851.2|29871.8|29851.8|29877|29857|29870.7|29850.7|490
1598985300000|2020-09-01 18:35:00|29872|29852|29887.8|29867.8|29903.9|29869.1|29870.8|29850.8|568
1598985600000|2020-09-01 18:40:00|29888|29868|29893.1|29873.1|29904.3|29873.5|29886.5|29854.3|634
1598985900000|2020-09-01 18:45:00|29892.8|29872.8|29891.5|29871.5|29893|29873|29884.8|29864.8|579
1598986200000|2020-09-01 18:50:00|29891.3|29871.3|29901.7|29881.7|29903.5|29883.5|29889|29869|559
1598986500000|2020-09-01 18:55:00|29901.6|29881.6|29889.5|29869.5|29903.4|29883.4|29888.7|29868.7|519
1598986800000|2020-09-01 19:00:00|29889.6|29869.6|29899.3|29879.3|29914.4|29880.8|29889|29857.2|576
1598987100000|2020-09-01 19:05:00|29898.8|29878.8|29904.3|29884.3|29918.2|29884.3|29893.1|29858.8|520
1598987400000|2020-09-01 19:10:00|29904.2|29884.2|29907.3|29887.3|29926.7|29891.1|29900.7|29871.1|476
1598987700000|2020-09-01 19:15:00|29907|29887|29898.9|29878.9|29920.7|29887.1|29895.7|29863.5|434
1598988000000|2020-09-01 19:20:00|29914.5|29864.5|29907.9|29857.9|29914.5|29880.4|29890|29856.7|377
1598988300000|2020-09-01 19:25:00|29908.1|29858.1|29904.9|29884.9|29921.3|29886.3|29892.9|29858.1|445
1598988600000|2020-09-01 19:30:00|29905.1|29885.1|29904.8|29884.8|29925|29891|29900.1|29869|499
1598988900000|2020-09-01 19:35:00|29904.2|29884.2|29913.8|29863.8|29920.5|29887.8|29894.5|29860.8|453
1598989200000|2020-09-01 19:40:00|29913.6|29863.6|29893.6|29873.6|29914|29877.4|29891.5|29858.7|434
1598989500000|2020-09-01 19:45:00|29894|29874|29895.4|29875.4|29896.5|29876.5|29888.4|29868.4|485
1598989800000|2020-09-01 19:50:00|29895.6|29875.6|29894.6|29874.6|29897.8|29877.8|29890.4|29870.4|490
1598990100000|2020-09-01 19:55:00|29894.4|29874.4|29886|29866|29895.3|29875.3|29882.3|29862.3|519
1598990400000|2020-09-01 20:00:00|29886.7|29866.7|29914.8|29864.8|29916.4|29881.1|29882.2|29849.3|459
1598990700000|2020-09-01 20:05:00|29914.5|29864.5|29899.6|29879.6|29918.9|29883.5|29895.7|29861.5|358
1598991000000|2020-09-01 20:10:00|29899.2|29879.2|29902.2|29882.2|29917|29883|29894.3|29860|364
1598991300000|2020-09-01 20:15:00|29902.1|29882.1|29895.2|29875.2|29912.4|29882.1|29892|29859.1|291
1598991600000|2020-09-01 20:20:00|29895.1|29875.1|29912.2|29862.2|29914.7|29879.3|29894.1|29861.2|260
1598991900000|2020-09-01 20:25:00|29911.9|29861.9|29895.6|29875.6|29912.8|29877.7|29893.6|29857.9|268
1598992200000|2020-09-01 20:30:00|29910.4|29860.4|29911.2|29861.2|29912.5|29879|29893|29856.9|245
1598992500000|2020-09-01 20:35:00|29909.7|29859.7|29910|29860|29911.2|29876|29891.8|29856|244
1598992800000|2020-09-01 20:40:00|29909.8|29859.8|29911.9|29861.9|29913.5|29877.4|29892|29857.4|228
1598993100000|2020-09-01 20:45:00|29911.8|29861.8|29918.7|29868.7|29921|29883.4|29892.5|29856.4|313
1598993400000|2020-09-01 20:50:00|29918.9|29868.9|29917.2|29867.2|29921.3|29883.4|29902|29863.4|341
1598993700000|2020-09-01 20:55:00|29916.9|29866.9|29933.1|29880.3|29940.9|29889|29909|29853|394
1598994000000|2020-09-01 21:00:00|29946.5|29880.4|29917.3|29852.6|29954.9|29883.4|29908.6|29848.2|100
1598994300000|2020-09-01 21:05:00|29904|29851.1|29899.7|29838.6|29924.1|29855.7|29891.7|29831.4|235
1598994600000|2020-09-01 21:10:00|29897.1|29840.5|29906.8|29841.7|29919.3|29847.2|29892.6|29833.7|216
1598994900000|2020-09-01 21:15:00|29905.6|29841|29898.3|29843|29913.5|29845.5|29891.5|29835.3|167
1598995200000|2020-09-01 21:20:00|29895.5|29840.8|29905.6|29842.4|29918.3|29848.3|29894.6|29832|249
1598995500000|2020-09-01 21:25:00|29905.1|29842.7|29894|29842|29915.4|29845.6|29890.1|29831|172
1598995800000|2020-09-01 21:30:00|29891.8|29839.4|29912.1|29848.1|29922.7|29853.2|29891.8|29833.5|336
1598996100000|2020-09-01 21:35:00|29912.2|29848.2|29899.8|29842.2|29921|29850.9|29894.9|29840.5|345
1598996400000|2020-09-01 21:40:00|29900|29842.9|29911.3|29846.9|29922.8|29851.7|29894.7|29841.1|279
1598996700000|2020-09-01 21:45:00|29905.6|29843.6|29896.8|29843.1|29918|29847.2|29893.3|29837.8|263
1598997000000|2020-09-01 21:50:00|29899.8|29840.4|29916.8|29843.3|29918.3|29847.1|29894.7|29839.2|292
1598997300000|2020-09-01 21:55:00|29911.3|29841.9|29908.8|29841|29915.7|29844.6|29892.1|29835|274
1598997600000|2020-09-01 22:00:00|29897.8|29839.7|29918.2|29845.4|29923.1|29856.4|29891.2|29835.9|520
1598997900000|2020-09-01 22:05:00|29911.5|29839.7|29908|29847.2|29925.2|29856.2|29902.1|29837.2|324
1598998200000|2020-09-01 22:10:00|29900|29845.7|29917.7|29848.9|29926.3|29857.9|29899.7|29836.8|270
1598998500000|2020-09-01 22:15:00|29914.2|29847.4|29911.2|29843.5|29923.1|29852.9|29895.2|29829.3|273
1598998800000|2020-09-01 22:20:00|29910.8|29844.7|29921.1|29840.9|29922.2|29853.3|29895.2|29825.5|217
1598999100000|2020-09-01 22:25:00|29919.8|29844.9|29902.4|29839.9|29920.3|29855.5|29893.4|29827.7|266
1598999400000|2020-09-01 22:30:00|29902.8|29836.5|29898.7|29842.3|29915.3|29851.3|29890.3|29827.1|298
1598999700000|2020-09-01 22:35:00|29904.5|29840.2|29905.2|29843.4|29915.4|29854|29891.7|29835.6|257
1599000000000|2020-09-01 22:40:00|29903.7|29842.6|29903.7|29838.8|29909.9|29850.6|29892.9|29833|332
1599000300000|2020-09-01 22:45:00|29904.8|29839.1|29899.1|29839|29907.9|29847.4|29891.1|29829.8|318
1599000600000|2020-09-01 22:50:00|29900.3|29839.6|29901.6|29837.8|29910.4|29846.4|29886.9|29823.5|381
1599000900000|2020-09-01 22:55:00|29902.2|29838|29900.8|29842.7|29908|29848|29889.2|29826|366
1599001200000|2020-09-01 23:00:00|29898.7|29841|29900.8|29836|29913|29853|29890.6|29830|473
1599001500000|2020-09-01 23:05:00|29900.5|29836.5|29906.7|29846.8|29910.1|29848.9|29887.7|29833.1|452
1599001800000|2020-09-01 23:10:00|29903.8|29841.9|29904.4|29843|29911.1|29850.8|29890.6|29824.8|316
1599002100000|2020-09-01 23:15:00|29905.4|29846|29900.4|29842|29905.6|29846|29893.7|29835|306
1599002400000|2020-09-01 23:20:00|29900.6|29841.7|29887.1|29837.1|29905.5|29845|29884.9|29829.8|436
1599002700000|2020-09-01 23:25:00|29891|29834|29895.6|29837.2|29899.8|29841|29885.7|29833.6|409
1599003000000|2020-09-01 23:30:00|29895|29836.8|29886.6|29836.6|29896.7|29841|29885.4|29830.4|420
1599003300000|2020-09-01 23:35:00|29885.9|29835.9|29886.9|29827.3|29897|29838.4|29880.1|29818|501
1599003600000|2020-09-01 23:40:00|29886.2|29827.2|29878.8|29817.8|29889.7|29829.2|29869.5|29807.4|676
1599003900000|2020-09-01 23:45:00|29878.4|29817.5|29869.2|29807.4|29882.9|29821.7|29855.8|29794.3|687
1599004200000|2020-09-01 23:50:00|29869.3|29809.1|29876.7|29819|29884.8|29822.5|29863.8|29803.3|875
1599004500000|2020-09-01 23:55:00|29867.1|29808.5|29882.8|29823.5|29893.7|29829.9|29864|29803.3|607
1599004800000|2020-09-02 00:00:00|29884.7|29829.1|29896.3|29837.7|29910.1|29847.6|29878.4|29818.4|671
1599005100000|2020-09-02 00:05:00|29897.6|29837.8|29890|29837.8|29901|29842.3|29880.2|29825.2|687
1599005400000|2020-09-02 00:10:00|29890.7|29837.6|29896.7|29839.1|29900|29843.3|29883.8|29828.7|613
1599005700000|2020-09-02 00:15:00|29896.8|29832.2|29904.1|29847.1|29907.7|29850.9|29891.2|29832.2|659
1599006000000|2020-09-02 00:20:00|29905.5|29847.8|29905.7|29853.5|29918.3|29858.9|29898.7|29838.3|608
1599006300000|2020-09-02 00:25:00|29907.1|29852.3|29908.4|29852.6|29916.8|29859.1|29901.9|29847.5|628
1599006600000|2020-09-02 00:30:00|29908.1|29852.3|29908.1|29855.1|29918|29858.7|29898.5|29837.6|529
1599006900000|2020-09-02 00:35:00|29906.8|29854.9|29900.7|29844.6|29916|29856.1|29894.8|29841.7|575
1599007200000|2020-09-02 00:40:00|29901.7|29845.9|29903.4|29850.2|29912.3|29854|29895.1|29842.7|649
1599007500000|2020-09-02 00:45:00|29902.4|29849.8|29921.2|29867.8|29925.9|29869.3|29899.4|29848.3|762
1599007800000|2020-09-02 00:50:00|29921.5|29868.1|29927.8|29870.2|29932.2|29874.8|29914.6|29853.2|727
1599008100000|2020-09-02 00:55:00|29928.3|29870.3|29927.8|29873.6|29937.5|29878.4|29919.6|29864.2|705
1599008400000|2020-09-02 01:00:00|29925.3|29867.1|29937.3|29880.4|29939.4|29882.2|29920.2|29865.2|692
1599008700000|2020-09-02 01:05:00|29936.9|29880.1|29961.6|29904.5|29970|29911.3|29936.5|29879.9|906
1599009000000|2020-09-02 01:10:00|29962.2|29904.9|29945.9|29890.2|29962.2|29904.9|29942.2|29880.4|823
1599009300000|2020-09-02 01:15:00|29946.8|29890.3|29935.2|29884.1|29957.9|29898.3|29927.5|29875.3|724
1599009600000|2020-09-02 01:20:00|29936|29885.4|29933.7|29883.7|29938.5|29888.5|29917.2|29867.2|543
1599009900000|2020-09-02 01:25:00|29932.4|29882.4|29933.8|29883.8|29949.7|29899.7|29927.3|29877.3|632
1599010200000|2020-09-02 01:30:00|29934.2|29884.2|29953.3|29903.3|29963.7|29913.7|29934.2|29884.2|842
1599010500000|2020-09-02 01:35:00|29954.1|29904|29956.2|29906.2|29965.3|29915.3|29948.4|29897.6|717
1599010800000|2020-09-02 01:40:00|29956.3|29906.3|29949.8|29899.8|29958.3|29908.3|29943.4|29887.9|637
1599011100000|2020-09-02 01:45:00|29949.2|29899.2|29960.5|29910.5|29962.4|29912.4|29945.3|29892.5|628
1599011400000|2020-09-02 01:50:00|29960.8|29910.8|29952.1|29902.1|29962.6|29912.6|29947.5|29894.5|626
1599011700000|2020-09-02 01:55:00|29952.4|29902.4|29941.1|29891.1|29959.4|29909.4|29938.3|29885.7|637
1599012000000|2020-09-02 02:00:00|29941.5|29891.5|29944.9|29894.9|29954.5|29904.5|29940.2|29890.2|587
1599012300000|2020-09-02 02:05:00|29945.1|29895.1|29946.5|29896.5|29953.9|29903.8|29940.7|29887|602
1599012600000|2020-09-02 02:10:00|29946.6|29896.6|29939.8|29889.8|29949.9|29899.9|29933|29883|533
1599012900000|2020-09-02 02:15:00|29939.7|29889.7|29935.1|29885.1|29943.1|29893.1|29932.1|29879.6|545
1599013200000|2020-09-02 02:20:00|29935.3|29885.3|29927.3|29877.3|29939|29889|29921.4|29867.4|499
1599013500000|2020-09-02 02:25:00|29924.5|29874.5|29925.1|29875.1|29933.4|29883.4|29917.1|29867.1|543
1599013800000|2020-09-02 02:30:00|29925.5|29875.5|29930.1|29880.1|29934.7|29884.7|29922|29867.7|435
1599014100000|2020-09-02 02:35:00|29929.3|29879.3|29932.6|29882.6|29935.6|29885.6|29923.7|29873.7|463
1599014400000|2020-09-02 02:40:00|29933.9|29883.9|29936.9|29886.9|29937.2|29887.2|29929.6|29879.6|382
1599014700000|2020-09-02 02:45:00|29937.2|29887.2|29929|29879|29939.6|29889.6|29922.9|29872.9|409
1599015000000|2020-09-02 02:50:00|29928.6|29878.6|29934.2|29884.2|29941.5|29891.5|29924.4|29874.4|295
1599015300000|2020-09-02 02:55:00|29935|29885|29933.5|29883.5|29940.2|29890.2|29928.2|29878.2|311
1599015600000|2020-09-02 03:00:00|29932.4|29882.4|29926.3|29876.3|29936.2|29886.2|29922.7|29872.7|372
1599015900000|2020-09-02 03:05:00|29926.4|29876.4|29929.1|29879.1|29941.5|29891.5|29923|29873|366
1599016200000|2020-09-02 03:10:00|29929|29879|29933.1|29883.1|29938.7|29888.7|29925|29875|340
1599016500000|2020-09-02 03:15:00|29932.8|29882.8|29943.9|29893.9|29947.5|29897.5|29927|29877|339
1599016800000|2020-09-02 03:20:00|29943.4|29893.4|29947.4|29897.4|29952.9|29902.9|29939.7|29889.7|370
1599017100000|2020-09-02 03:25:00|29946.7|29896.7|29940.1|29890.1|29948.7|29898.7|29934.2|29883|389
1599017400000|2020-09-02 03:30:00|29934.4|29884.4|29944.4|29894.4|29951.5|29901.5|29933.9|29883.9|364
1599017700000|2020-09-02 03:35:00|29944.9|29894.9|29947.6|29897.6|29954|29904|29938.5|29888.2|324
1599018000000|2020-09-02 03:40:00|29947.4|29897.4|29950|29900|29953.5|29903.5|29942.9|29892.9|352
1599018300000|2020-09-02 03:45:00|29949.6|29899.6|29945.4|29895.4|29953|29903|29937.6|29887.6|382
1599018600000|2020-09-02 03:50:00|29944.1|29894|29949.7|29899.7|29950.4|29900.4|29940.2|29890.2|339
1599018900000|2020-09-02 03:55:00|29951.7|29901.7|29938.6|29888.6|29951.7|29901.7|29934.4|29884.4|357
1599019200000|2020-09-02 04:00:00|29938.4|29888.4|29933|29883|29941.6|29891.6|29930.5|29880.5|405
1599019500000|2020-09-02 04:05:00|29931.3|29881.3|29937.1|29887.1|29944.6|29894.6|29929.4|29879.4|414
1599019800000|2020-09-02 04:10:00|29938.2|29888.2|29934.1|29884.1|29942.8|29892.8|29930.9|29880.9|348
1599020100000|2020-09-02 04:15:00|29933.8|29883.8|29934.5|29884.5|29939.1|29889.1|29925.8|29875.8|324
1599020400000|2020-09-02 04:20:00|29928|29878|29924.9|29874.9|29937|29887|29922.2|29872.2|329
1599020700000|2020-09-02 04:25:00|29925.6|29875.6|29925.3|29875.3|29929.5|29879.5|29920.1|29870.1|352
1599021000000|2020-09-02 04:30:00|29925.4|29875.4|29926|29876|29932.3|29882.3|29916.2|29866.2|521
1599021300000|2020-09-02 04:35:00|29925.7|29875.7|29930|29880|29931.6|29889.9|29909.9|29872.1|352
1599021600000|2020-09-02 04:40:00|29927.9|29877.9|29930.8|29880.8|29934.4|29884.4|29926.1|29876.1|319
1599021900000|2020-09-02 04:45:00|29931.2|29881.2|29918.7|29898.7|29935.1|29898.9|29917.9|29877.5|286
1599022200000|2020-09-02 04:50:00|29918.4|29898.4|29937.3|29887.3|29937.6|29899.1|29918.3|29882.9|192
1599022500000|2020-09-02 04:55:00|29938|29888|29937.4|29887.4|29941.1|29902.3|29920.4|29883.2|272
1599022800000|2020-09-02 05:00:00|29936.4|29886.4|29946.1|29896.1|29947.1|29897.1|29930.6|29880.6|429
1599023100000|2020-09-02 05:05:00|29944.9|29894.9|29937.8|29887.8|29946.6|29896.6|29937.4|29887.4|336
1599023400000|2020-09-02 05:10:00|29937.1|29887.1|29937.6|29887.6|29942.3|29892.3|29936.1|29886.1|319
1599023700000|2020-09-02 05:15:00|29937.5|29887.5|29936.8|29886.8|29940.2|29890.2|29933.2|29883.2|368
1599024000000|2020-09-02 05:20:00|29936.2|29886.2|29942.3|29892.3|29945|29895|29935.4|29885.4|364
1599024300000|2020-09-02 05:25:00|29942.5|29892.5|29940.9|29890.9|29944.1|29894.1|29938|29888|350
1599024600000|2020-09-02 05:30:00|29941.3|29891.3|29945.4|29895.4|29949.5|29899.5|29940.1|29890.1|439
1599024900000|2020-09-02 05:35:00|29943.8|29893.8|29942.4|29922.4|29961.9|29929|29940.8|29893.6|387
1599025200000|2020-09-02 05:40:00|29941.8|29921.8|29944|29924|29960.2|29927.8|29941|29909.3|353
1599025500000|2020-09-02 05:45:00|29943.7|29923.7|29940.8|29920.8|29963.4|29932.5|29940.8|29906.9|390
1599025800000|2020-09-02 05:50:00|29941.1|29921.1|29937.2|29917.2|29956.7|29924.5|29935.1|29902.7|400
1599026100000|2020-09-02 05:55:00|29936.9|29916.9|29938.1|29888.1|29942.2|29918.1|29923.8|29884.6|601
1599026400000|2020-09-02 06:00:00|29936.4|29886.4|29907.6|29887.6|29947.4|29910|29902.1|29867|713
1599026700000|2020-09-02 06:05:00|29906.5|29886.5|29939.5|29919.5|29950.3|29924|29905.7|29879.6|624
1599027000000|2020-09-02 06:10:00|29939.6|29919.6|29936.6|29916.6|29963.8|29925.5|29932.8|29899.5|616
1599027300000|2020-09-02 06:15:00|29936.5|29916.5|29946.9|29926.9|29948.8|29928.8|29931.6|29911.6|608
1599027600000|2020-09-02 06:20:00|29946.6|29926.6|29944.5|29924.5|29946.9|29926.9|29934.4|29914.4|592
1599027900000|2020-09-02 06:25:00|29945|29925|29962.8|29942.8|29967.7|29947.7|29945|29925|677
1599028200000|2020-09-02 06:30:00|29963.1|29943.1|29968.6|29948.6|29979|29959|29954.6|29934.6|698
1599028500000|2020-09-02 06:35:00|29968.8|29948.8|29978.2|29958.2|29980.5|29960.5|29966.1|29946.1|530
1599028800000|2020-09-02 06:40:00|29977.8|29957.8|29958.4|29938.4|29978.6|29958.6|29956.7|29936.7|560
1599029100000|2020-09-02 06:45:00|29958.1|29938.1|29947.2|29927.2|29958.7|29938.7|29942.9|29922.9|516
1599029400000|2020-09-02 06:50:00|29946.9|29926.9|29942.4|29922.4|29958.5|29934.2|29938.6|29904.3|748
1599029700000|2020-09-02 06:55:00|29940.9|29920.9|29938.5|29888.5|29956.5|29922.5|29922.5|29884.4|840
1599030000000|2020-09-02 07:00:00|29940.6|29890.6|29934.1|29914.1|29961.3|29932.4|29919.9|29869.9|933
1599030300000|2020-09-02 07:05:00|29935.9|29915.9|29977.7|29957.7|29986.2|29957.7|29934.5|29906.7|936
1599030600000|2020-09-02 07:10:00|29977.8|29957.8|29996|29976|30013|29982.9|29973.2|29953.2|891
1599030900000|2020-09-02 07:15:00|29995.9|29975.9|30019.8|29999.8|30022.1|30002.1|29994.3|29974.3|890
1599031200000|2020-09-02 07:20:00|30020.1|30000.1|30013|29993|30022|30002|30012.1|29992.1|782
1599031500000|2020-09-02 07:25:00|30012.6|29992.6|30051.7|30031.7|30051.7|30031.7|30011.1|29991.1|797
1599031800000|2020-09-02 07:30:00|30051.3|30031.3|30077.8|30057.8|30083.7|30063.7|30047.1|30027.1|909
1599032100000|2020-09-02 07:35:00|30077|30057|30068.8|30048.8|30085.6|30061.3|30065.9|30035.6|842
1599032400000|2020-09-02 07:40:00|30068.1|30048.1|30081.6|30061.6|30118.4|30082.3|30058.9|30038.9|791
1599032700000|2020-09-02 07:45:00|30082.6|30062.6|30073.5|30053.5|30100.7|30068.4|30064.4|30034.7|833
1599033000000|2020-09-02 07:50:00|30073.4|30053.4|30088.8|30068.8|30090.9|30070.9|30072.6|30052.6|704
1599033300000|2020-09-02 07:55:00|30088.4|30068.4|30096.9|30076.9|30099.4|30079.4|30087.2|30067.2|725
1599033600000|2020-09-02 08:00:00|30096.5|30076.5|30115.5|30095.5|30117.1|30097.1|30093.5|30073.5|634
1599033900000|2020-09-02 08:05:00|30115.2|30095.2|30143.9|30123.9|30171.7|30137.4|30104.7|30084.7|818
1599034200000|2020-09-02 08:10:00|30144.1|30124.1|30151.6|30101.6|30153.1|30124.3|30093.4|30043.4|953
1599034500000|2020-09-02 08:15:00|30152.5|30102.5|30126|30106|30152.5|30115.3|30118.4|30072.4|794
1599034800000|2020-09-02 08:20:00|30126.3|30106.3|30091.5|30071.5|30128.4|30108.4|30088.9|30051.7|781
1599035100000|2020-09-02 08:25:00|30091|30071|30111.7|30091.7|30112.2|30092.2|30082.7|30062.7|796
1599035400000|2020-09-02 08:30:00|30111.6|30091.6|30121.1|30101.1|30124.2|30104.2|30110.6|30090.6|764
1599035700000|2020-09-02 08:35:00|30121|30101|30114.3|30094.3|30149.7|30129.7|30112.6|30074.8|817
1599036000000|2020-09-02 08:40:00|30114.6|30094.6|30113.4|30093.4|30119.1|30099.1|30108.3|30088.3|660
1599036300000|2020-09-02 08:45:00|30111|30091|30125.5|30105.5|30127.2|30107.2|30108.9|30088.9|740
1599036600000|2020-09-02 08:50:00|30126.2|30106.2|30135.6|30115.6|30142.1|30122.1|30124.4|30104.4|696
1599036900000|2020-09-02 08:55:00|30135.5|30115.5|30131.6|30111.6|30140|30120|30124.6|30104.6|690
1599037200000|2020-09-02 09:00:00|30131.7|30111.7|30130|30110|30136.6|30116.6|30121.6|30101.6|760
1599037500000|2020-09-02 09:05:00|30129.9|30109.9|30132.8|30112.8|30138.4|30118.4|30128.2|30108.2|709
1599037800000|2020-09-02 09:10:00|30132.6|30112.6|30133.6|30113.6|30140.3|30120.3|30129.8|30109.8|805
1599038100000|2020-09-02 09:15:00|30133.8|30113.8|30120.2|30100.2|30134|30114|30120|30100|648
1599038400000|2020-09-02 09:20:00|30120.9|30100.9|30137.3|30117.3|30140.5|30120.5|30120.9|30100.9|630
1599038700000|2020-09-02 09:25:00|30137.6|30117.6|30134|30114|30141.3|30121.3|30126.3|30106.3|621
1599039000000|2020-09-02 09:30:00|30134.8|30114.8|30148.8|30128.8|30151.6|30131.6|30134|30114|715
1599039300000|2020-09-02 09:35:00|30148.3|30128.3|30163|30143|30167.8|30147.8|30146.3|30126.3|742
1599039600000|2020-09-02 09:40:00|30162.4|30142.4|30165.8|30145.8|30170.5|30150.5|30161.7|30141.7|619
1599039900000|2020-09-02 09:45:00|30167.4|30147.4|30171.9|30151.9|30180.9|30160.9|30164.9|30144.9|527
1599040200000|2020-09-02 09:50:00|30171.8|30151.8|30154.2|30134.2|30172.6|30152.6|30123.9|30101.6|793
1599040500000|2020-09-02 09:55:00|30153.9|30133.9|30154.3|30134.3|30164.8|30144.8|30150.1|30130.1|700
1599040800000|2020-09-02 10:00:00|30154|30134|30152.2|30132.2|30158.6|30138.6|30150.2|30130.2|668
1599041100000|2020-09-02 10:05:00|30152.3|30132.3|30138.8|30118.8|30153.1|30133.1|30134|30114|715
1599041400000|2020-09-02 10:10:00|30139.2|30119.2|30146.7|30126.7|30149.1|30129.1|30137.1|30117.1|647
1599041700000|2020-09-02 10:15:00|30147.4|30127.4|30159.2|30139.2|30164.7|30144.7|30144.6|30124.6|723
1599042000000|2020-09-02 10:20:00|30159.5|30139.5|30182.3|30162.3|30184.2|30164.2|30157.7|30137.7|692
1599042300000|2020-09-02 10:25:00|30182.4|30162.4|30209.3|30189.3|30211|30191|30181.8|30161.8|571
1599042600000|2020-09-02 10:30:00|30209.1|30189.1|30234.9|30214.9|30262.3|30225.9|30206.3|30186.3|789
1599042900000|2020-09-02 10:35:00|30234.2|30214.2|30243.3|30223.3|30257.6|30226|30224.8|30202.1|787
1599043200000|2020-09-02 10:40:00|30244|30224|30260.4|30240.4|30276.2|30245.3|30241.2|30221.2|601
1599043500000|2020-09-02 10:45:00|30260.8|30240.8|30263.7|30243.7|30273.8|30253.8|30254.9|30234.9|657
1599043800000|2020-09-02 10:50:00|30264.4|30244.4|30260.4|30240.4|30280.3|30256|30252.3|30229.8|652
1599044100000|2020-09-02 10:55:00|30260.3|30240.3|30270.2|30250.2|30275.2|30255.2|30258.7|30238.7|619
1599044400000|2020-09-02 11:00:00|30268.9|30248.9|30261.5|30241.5|30270.4|30250.4|30260.7|30240.7|694
1599044700000|2020-09-02 11:05:00|30261.6|30241.6|30261.2|30241.2|30267.9|30247.9|30252.5|30232.5|728
1599045000000|2020-09-02 11:10:00|30261.3|30241.3|30229.2|30209.2|30268.9|30248.9|30226.7|30195.2|718
1599045300000|2020-09-02 11:15:00|30229.9|30209.9|30226.8|30206.8|30239.7|30213.9|30221.6|30189.7|710
1599045600000|2020-09-02 11:20:00|30227.1|30207.1|30252.4|30232.4|30254.9|30234.9|30226.7|30206.7|923
1599045900000|2020-09-02 11:25:00|30254.6|30234.6|30293.3|30273.3|30302.2|30273.7|30251.9|30231.9|837
1599046200000|2020-09-02 11:30:00|30293.7|30273.7|30306.3|30286.3|30308.7|30288.7|30284.1|30264.1|807
1599046500000|2020-09-02 11:35:00|30305.6|30285.6|30306.2|30286.2|30317.8|30297.8|30299.6|30279.6|783
1599046800000|2020-09-02 11:40:00|30306.7|30286.7|30291.6|30271.6|30310.6|30290.6|30289.5|30256.2|776
1599047100000|2020-09-02 11:45:00|30292.7|30272.7|30286.5|30266.5|30298.6|30272.7|30280.2|30245.5|844
1599047400000|2020-09-02 11:50:00|30286|30266|30299.7|30279.7|30300.5|30280.5|30282.5|30262.5|701
1599047700000|2020-09-02 11:55:00|30299|30279|30272.1|30222.1|30300.5|30280.5|30266.7|30216.7|816
1599048000000|2020-09-02 12:00:00|30272.4|30222.4|30261.7|30241.7|30276.9|30252.5|30253.2|30219.9|817
1599048300000|2020-09-02 12:05:00|30262.7|30242.7|30273.5|30253.5|30276.2|30256.2|30256.5|30236.5|709
1599048600000|2020-09-02 12:10:00|30273.4|30253.4|30273.6|30223.6|30280.2|30259.2|30259.3|30220.8|748
1599048900000|2020-09-02 12:15:00|30273.8|30223.8|30215.8|30195.8|30277.1|30242|30215.4|30195.4|984
1599049200000|2020-09-02 12:20:00|30214.8|30194.8|30239.2|30219.2|30252.7|30220|30210|30178.7|919
1599049500000|2020-09-02 12:25:00|30239.8|30219.8|30232.5|30212.5|30251|30224|30227.1|30191.1|941
1599049800000|2020-09-02 12:30:00|30232.4|30212.4|30241.1|30221.1|30245.2|30225.2|30222|30202|820
1599050100000|2020-09-02 12:35:00|30240.6|30220.6|30250.5|30230.5|30250.5|30230.5|30229.7|30209.7|787
1599050400000|2020-09-02 12:40:00|30251.4|30231.4|30252.3|30232.3|30257.9|30237.9|30241.7|30221.7|800
1599050700000|2020-09-02 12:45:00|30252.1|30232.1|30249.7|30229.7|30265.1|30245.1|30249.4|30229.4|724
1599051000000|2020-09-02 12:50:00|30248.6|30228.6|30255.3|30235.3|30260.5|30240.5|30248.6|30228.6|839
1599051300000|2020-09-02 12:55:00|30255.5|30235.5|30243.6|30223.6|30256.3|30236.3|30237.3|30217.3|707
1599051600000|2020-09-02 13:00:00|30242.8|30222.8|30235|30215|30252.2|30232.2|30234.6|30214.6|800
1599051900000|2020-09-02 13:05:00|30235.9|30215.9|30237.3|30217.3|30250.9|30230.9|30231.7|30211.7|815
1599052200000|2020-09-02 13:10:00|30237.4|30217.4|30218.1|30198.1|30240.9|30220.9|30217.6|30197.6|720
1599052500000|2020-09-02 13:15:00|30218.2|30198.2|30253.2|30233.2|30256.1|30236.1|30216.4|30196.4|882
1599052800000|2020-09-02 13:20:00|30252.8|30232.8|30266.1|30246.1|30271.4|30251.4|30242.7|30222.7|922
1599053100000|2020-09-02 13:25:00|30266.2|30246.2|30281.9|30261.9|30288.2|30268.2|30256.2|30236.2|846
1599053400000|2020-09-02 13:30:00|30280.8|30260.8|30285|30265|30321.2|30295.7|30271.4|30251.4|959
1599053700000|2020-09-02 13:35:00|30284.9|30264.9|30283.7|30263.7|30296.8|30276.8|30279.1|30259.1|929
1599054000000|2020-09-02 13:40:00|30283.2|30263.2|30271.6|30251.6|30287.9|30267.9|30267|30247|854
1599054300000|2020-09-02 13:45:00|30274.2|30254.2|30255.2|30235.2|30286.3|30266.3|30248.6|30228.6|881
1599054600000|2020-09-02 13:50:00|30254.2|30234.2|30275.7|30255.7|30277.3|30257.3|30253.3|30233.3|867
1599054900000|2020-09-02 13:55:00|30276.4|30256.4|30279.5|30229.5|30296.2|30276.2|30264.7|30228.6|931
1599055200000|2020-09-02 14:00:00|30280.4|30230.4|30243.3|30223.3|30288.8|30257.8|30242.1|30217.3|924
1599055500000|2020-09-02 14:05:00|30243.5|30223.5|30263.8|30243.8|30275.8|30247.4|30240|30220|896
1599055800000|2020-09-02 14:10:00|30263.9|30243.9|30268.9|30248.9|30283.3|30263.3|30260.8|30240.8|936
1599056100000|2020-09-02 14:15:00|30269.3|30249.3|30264.1|30244.1|30277.9|30257.9|30260|30240|875
1599056400000|2020-09-02 14:20:00|30264.3|30244.3|30242.4|30222.4|30267.6|30247.6|30239.7|30219.7|855
1599056700000|2020-09-02 14:25:00|30242.3|30222.3|30244.4|30224.4|30250.9|30230.9|30238.3|30218.3|801
1599057000000|2020-09-02 14:30:00|30243.6|30223.6|30229.2|30209.2|30245.3|30225.3|30219.6|30199.6|889
1599057300000|2020-09-02 14:35:00|30227.4|30207.4|30241|30221|30242.3|30222.3|30222.7|30202.7|817
1599057600000|2020-09-02 14:40:00|30240.6|30220.6|30269.5|30249.5|30271|30251|30240.6|30220.6|883
1599057900000|2020-09-02 14:45:00|30270.1|30250.1|30254.8|30234.8|30274.3|30254.3|30250.3|30230.3|943
1599058200000|2020-09-02 14:50:00|30254.9|30234.9|30268.9|30248.9|30269.6|30249.6|30236|30216|865
1599058500000|2020-09-02 14:55:00|30269|30249|30256.4|30236.4|30274.7|30254.7|30249.7|30229.7|894
1599058800000|2020-09-02 15:00:00|30255.4|30235.4|30271.6|30251.6|30277|30257|30242.4|30222.4|935
1599059100000|2020-09-02 15:05:00|30271.1|30251.1|30281.6|30261.6|30288.6|30268.6|30267.5|30247.5|832
1599059400000|2020-09-02 15:10:00|30281.7|30261.7|30278|30258|30289.8|30269.8|30272.9|30252.9|783
1599059700000|2020-09-02 15:15:00|30276.4|30256.4|30291.6|30271.6|30297.4|30277.4|30276.4|30256.4|803
1599060000000|2020-09-02 15:20:00|30290.8|30270.8|30284.5|30264.5|30293.1|30273.1|30272.9|30252.9|696
1599060300000|2020-09-02 15:25:00|30284.2|30264.2|30293.2|30273.2|30297.6|30277.6|30283.8|30263.8|726
1599060600000|2020-09-02 15:30:00|30293.5|30273.5|30274.1|30254.1|30294.6|30274.6|30272|30252|755
1599060900000|2020-09-02 15:35:00|30274.2|30254.2|30302|30282|30304.2|30284.2|30272.7|30252.7|795
1599061200000|2020-09-02 15:40:00|30302.6|30282.6|30305.1|30285.1|30306|30286|30291.4|30271.4|737
1599061500000|2020-09-02 15:45:00|30305.2|30285.2|30294.8|30274.8|30306.9|30286.9|30288.9|30268.9|781
1599061800000|2020-09-02 15:50:00|30295.4|30275.4|30295.9|30275.9|30300.1|30280.1|30290.5|30270.5|747
1599062100000|2020-09-02 15:55:00|30296.7|30276.7|30281|30261|30297|30277|30278.4|30258.4|783
1599062400000|2020-09-02 16:00:00|30279.6|30259.6|30283.2|30263.2|30298.9|30274.3|30269.9|30242.7|756
1599062700000|2020-09-02 16:05:00|30283.5|30263.5|30293.3|30273.3|30295.5|30275.5|30276.5|30256.5|625
1599063000000|2020-09-02 16:10:00|30293.2|30273.2|30290.6|30270.6|30301.7|30281.7|30289.8|30269.8|599
1599063300000|2020-09-02 16:15:00|30290.5|30270.5|30279.9|30259.9|30295|30273|30275.9|30243.3|607
1599063600000|2020-09-02 16:20:00|30278.7|30258.7|30287|30267|30294.9|30274.9|30275.1|30255.1|623
1599063900000|2020-09-02 16:25:00|30288.2|30268.2|30289.5|30269.5|30295.5|30275.5|30284|30264|538
1599064200000|2020-09-02 16:30:00|30289.9|30269.9|30279.4|30259.4|30289.9|30269.9|30277.8|30257.8|581
1599064500000|2020-09-02 16:35:00|30279.9|30259.9|30276.2|30256.2|30287.6|30267.6|30275.1|30255.1|549
1599064800000|2020-09-02 16:40:00|30275.5|30255.5|30267.3|30247.3|30282|30260.6|30264.3|30229.4|596
1599065100000|2020-09-02 16:45:00|30266.5|30246.5|30262.5|30242.5|30277|30248.1|30257.8|30227|531
1599065400000|2020-09-02 16:50:00|30262.7|30242.7|30258.2|30238.2|30263.4|30243.4|30248|30228|591
1599065700000|2020-09-02 16:55:00|30258.3|30238.3|30243.9|30223.9|30270.9|30241.3|30240.3|30208.4|639
1599066000000|2020-09-02 17:00:00|30243.7|30223.7|30261.9|30241.9|30269.9|30245.7|30243.7|30214.6|690
1599066300000|2020-09-02 17:05:00|30261.8|30241.8|30264|30244|30268.8|30248.8|30256.5|30236.5|476
1599066600000|2020-09-02 17:10:00|30263.9|30243.9|30256.3|30236.3|30271.5|30251.5|30254.7|30234.7|571
1599066900000|2020-09-02 17:15:00|30256.1|30236.1|30264.5|30244.5|30268|30248|30256.1|30236.1|505
1599067200000|2020-09-02 17:20:00|30264.7|30244.7|30263.8|30243.8|30271.7|30251.7|30262.6|30242.6|484
1599067500000|2020-09-02 17:25:00|30264|30244|30263.5|30243.5|30271.8|30251.8|30262.5|30242.5|470
1599067800000|2020-09-02 17:30:00|30263.8|30243.8|30267|30247|30272.2|30252.2|30261.5|30241.5|502
1599068100000|2020-09-02 17:35:00|30266.7|30246.7|30280.6|30260.6|30283.2|30263.2|30266.5|30246.5|502
1599068400000|2020-09-02 17:40:00|30280.5|30260.5|30268.3|30248.3|30283|30263|30265.9|30245.9|490
1599068700000|2020-09-02 17:45:00|30268.5|30248.5|30280.2|30260.2|30282|30262|30268.3|30248.3|546
1599069000000|2020-09-02 17:50:00|30280.4|30260.4|30282.2|30262.2|30290.7|30270.7|30277.9|30257.9|537
1599069300000|2020-09-02 17:55:00|30282.3|30262.3|30297.4|30247.4|30305|30272.7|30279.5|30247.4|507
1599069600000|2020-09-02 18:00:00|30297.3|30247.3|30291.6|30271.6|30303.7|30278.8|30284.9|30246.9|649
1599069900000|2020-09-02 18:05:00|30292.2|30272.2|30288.7|30268.7|30293.5|30273.5|30282.8|30262.8|579
1599070200000|2020-09-02 18:10:00|30288.5|30268.5|30294.7|30274.7|30298.6|30278.6|30286.9|30266.9|580
1599070500000|2020-09-02 18:15:00|30294.9|30274.9|30294.4|30274.4|30301.9|30281.9|30293.3|30273.3|484
1599070800000|2020-09-02 18:20:00|30294.3|30274.3|30292.3|30272.3|30297.5|30277.5|30288.9|30268.9|481
1599071100000|2020-09-02 18:25:00|30292.2|30272.2|30294.9|30274.9|30296.3|30276.3|30289.1|30269.1|382
1599071400000|2020-09-02 18:30:00|30294.4|30274.4|30299.9|30279.9|30300.6|30280.6|30290.4|30270.4|414
1599071700000|2020-09-02 18:35:00|30299.8|30279.8|30299.9|30279.9|30303.3|30283.3|30296|30276|420
1599072000000|2020-09-02 18:40:00|30299.8|30279.8|30307.5|30287.5|30309.8|30289.8|30298|30278|453
1599072300000|2020-09-02 18:45:00|30307.6|30287.6|30306.9|30286.9|30308.9|30288.9|30304.5|30284.5|376
1599072600000|2020-09-02 18:50:00|30307.1|30287.1|30306.6|30286.6|30308.1|30288.1|30302.2|30282.2|430
1599072900000|2020-09-02 18:55:00|30306.4|30286.4|30303.9|30283.9|30307.6|30287.6|30296.4|30276.4|474
1599073200000|2020-09-02 19:00:00|30304.2|30284.2|30300.6|30280.6|30319.7|30284.4|30299.2|30266.8|488
1599073500000|2020-09-02 19:05:00|30300.7|30280.7|30304.3|30284.3|30308.3|30288.3|30300.7|30280.7|342
1599073800000|2020-09-02 19:10:00|30304.2|30284.2|30305|30285|30309.7|30289.7|30301.4|30281.4|431
1599074100000|2020-09-02 19:15:00|30304.8|30284.8|30288.3|30268.3|30306.6|30286.6|30288.1|30268.1|492
1599074400000|2020-09-02 19:20:00|30288.8|30268.8|30277.6|30257.6|30289.2|30269.2|30274.3|30254.3|590
1599074700000|2020-09-02 19:25:00|30277.4|30257.4|30271.5|30251.5|30286.6|30260.8|30269.6|30236.2|499
1599075000000|2020-09-02 19:30:00|30271.7|30251.7|30272.7|30252.7|30277.4|30257.4|30269|30249|493
1599075300000|2020-09-02 19:35:00|30273|30253|30281.4|30261.4|30282.6|30262.6|30271.3|30251.3|494
1599075600000|2020-09-02 19:40:00|30281.5|30261.5|30263.3|30243.3|30281.8|30261.8|30262|30242|517
1599075900000|2020-09-02 19:45:00|30263.8|30243.8|30273.2|30223.2|30283.8|30250.8|30261.8|30220.7|625
1599076200000|2020-09-02 19:50:00|30274|30224|30260.4|30240.4|30278.6|30242.8|30256.2|30220.5|599
1599076500000|2020-09-02 19:55:00|30260|30240|30252.7|30232.7|30275.5|30240.7|30250.4|30219.3|703
1599076800000|2020-09-02 20:00:00|30253|30233|30272.2|30222.2|30276.7|30241.9|30252.5|30219.5|559
1599077100000|2020-09-02 20:05:00|30257.1|30237.1|30258|30208|30274|30239.3|30242.3|30208|401
1599077400000|2020-09-02 20:10:00|30259.8|30209.8|30243.7|30223.7|30262.4|30226.7|30242.3|30207.7|366
1599077700000|2020-09-02 20:15:00|30242.9|30222.9|30258.1|30208.1|30259|30224.3|30239.3|30204.2|356
1599078000000|2020-09-02 20:20:00|30257.4|30207.4|30234.1|30214.1|30258.7|30223.1|30231.8|30197.1|395
1599078300000|2020-09-02 20:25:00|30234.4|30214.4|30245.8|30195.8|30255|30220.7|30234.1|30194.3|375
1599078600000|2020-09-02 20:30:00|30244.5|30194.5|30247.2|30197.2|30249.1|30211.8|30225.6|30189.5|347
1599078900000|2020-09-02 20:35:00|30246.2|30196.2|30249.9|30199.9|30251.2|30216|30230.8|30195.9|318
1599079200000|2020-09-02 20:40:00|30250.3|30200.3|30249.1|30199.1|30251.7|30214.7|30230.5|30194.4|339
1599079500000|2020-09-02 20:45:00|30249.3|30199.3|30252.1|30202.1|30259.6|30218.6|30235.1|30195.2|389
1599079800000|2020-09-02 20:50:00|30253|30203|30244.5|30194.5|30253|30217.8|30224.3|30187.5|329
1599080100000|2020-09-02 20:55:00|30244.3|30194.3|30240.1|30180.5|30272.3|30210.7|30238.7|30175.9|570
1599080400000|2020-09-02 21:00:00|30259.4|30177.9|30247.5|30174.2|30260.1|30177.9|30245.4|30170.9|90
1599080700000|2020-09-02 21:05:00|30277.1|30170.7|30270.2|30160.2|30291|30183.7|30233.8|30154.6|157
1599081000000|2020-09-02 21:10:00|30271.7|30161.7|30246.6|30178.6|30287|30188.2|30231.2|30144.9|226
1599081300000|2020-09-02 21:15:00|30245.7|30175.5|30264.9|30181.5|30283.4|30190.1|30242.1|30168.4|242
1599081600000|2020-09-02 21:20:00|30266.9|30182.7|30251.3|30183.3|30284.7|30197.8|30242|30167.5|265
1599081900000|2020-09-02 21:25:00|30258.2|30183.5|30259.4|30179|30286.2|30193.5|30246|30172.1|300
1599082200000|2020-09-02 21:30:00|30264.4|30179.2|30262|30182.8|30285.1|30189.9|30239.9|30169.4|283
1599082500000|2020-09-02 21:35:00|30257|30177.7|30238|30181.2|30272|30185.4|30236.8|30167.2|411
1599082800000|2020-09-02 21:40:00|30237.4|30181.7|30271|30179.1|30292|30185.4|30235.3|30154.3|370
1599083100000|2020-09-02 21:45:00|30262.6|30176.1|30245.4|30185.8|30289.9|30188.7|30235.8|30163.7|403
1599083400000|2020-09-02 21:50:00|30243.4|30181.2|30258.7|30168.3|30285.1|30196.4|30242.5|30162.7|278
1599083700000|2020-09-02 21:55:00|30250.8|30183.6|30248.4|30160.8|30288.7|30190.1|30244.2|30160.8|313
1599084000000|2020-09-02 22:00:00|30250.9|30160.2|30270.8|30185.2|30287.8|30191.3|30241.8|30160.2|630
1599084300000|2020-09-02 22:05:00|30267.7|30182.9|30256.6|30186.7|30277.8|30191.4|30244|30171.3|423
1599084600000|2020-09-02 22:10:00|30252.1|30182.2|30263.4|30185.5|30286.3|30190.2|30248.5|30172.1|313
1599084900000|2020-09-02 22:15:00|30263.5|30185.6|30267|30187.5|30290.8|30195.5|30251|30181.9|452
1599085200000|2020-09-02 22:20:00|30275.5|30190.2|30273|30191.8|30289.4|30196.3|30250.8|30179.5|389
1599085500000|2020-09-02 22:25:00|30275.1|30192.6|30256.7|30184.1|30286.3|30196.7|30250.1|30180.7|288
1599085800000|2020-09-02 22:30:00|30256.8|30184.4|30258.8|30194.4|30279.4|30196.7|30249.8|30184.4|583
1599086100000|2020-09-02 22:35:00|30262.1|30194.7|30270.8|30190.3|30299|30198|30248.2|30180.9|398
1599086400000|2020-09-02 22:40:00|30270.7|30190.2|30269.1|30185.8|30283|30196.8|30249.7|30177.5|251
1599086700000|2020-09-02 22:45:00|30271.1|30186.9|30272.5|30186.9|30286.7|30195.5|30247.3|30183.5|303
1599087000000|2020-09-02 22:50:00|30270.8|30185.9|30271.5|30185.1|30286.9|30196|30249.3|30180.9|348
1599087300000|2020-09-02 22:55:00|30261.2|30186.6|30249.2|30181.8|30270|30194.6|30241.4|30180.4|328
1599087600000|2020-09-02 23:00:00|30249.8|30182.9|30247.2|30184.5|30261.1|30193|30239.6|30175.9|388
1599087900000|2020-09-02 23:05:00|30245.5|30184|30249.4|30186.7|30253.3|30191.9|30241.6|30180.1|390
1599088200000|2020-09-02 23:10:00|30246.7|30186.1|30250.3|30188.5|30255.9|30196.2|30242.8|30181.2|441
1599088500000|2020-09-02 23:15:00|30250.7|30189.5|30247.5|30185.2|30255.9|30195.1|30242.1|30181|380
1599088800000|2020-09-02 23:20:00|30243.9|30186.3|30246.3|30184.2|30251.4|30191|30238.9|30177.7|409
1599089100000|2020-09-02 23:25:00|30246.4|30185.4|30247.6|30185.7|30252.6|30194.6|30242.5|30180|352
1599089400000|2020-09-02 23:30:00|30246.8|30185.4|30246.5|30186.3|30250.6|30193.5|30240.8|30182.9|283
1599089700000|2020-09-02 23:35:00|30246.3|30185.9|30247|30188.7|30253|30196|30242.3|30184.4|227
1599090000000|2020-09-02 23:40:00|30247.1|30188.4|30246.7|30183.3|30253.3|30198|30241.2|30182.4|272
1599090300000|2020-09-02 23:45:00|30246.4|30183.8|30250.1|30190|30261|30199.9|30244.2|30183.8|413
1599090600000|2020-09-02 23:50:00|30249.7|30190.1|30262.1|30199.1|30263|30200.1|30244.6|30187.2|454
1599090900000|2020-09-02 23:55:00|30261.2|30199.4|30264.1|30202.7|30274.6|30212.6|30260.8|30196.7|531
1599091200000|2020-09-03 00:00:00|30266.8|30204.2|30279.4|30216.9|30284.7|30227.8|30259.3|30193.5|651
1599091500000|2020-09-03 00:05:00|30282|30213.2|30273.3|30215.6|30282.3|30223.9|30268.7|30206.6|444
1599091800000|2020-09-03 00:10:00|30274.8|30213.4|30272.4|30210|30278.3|30221.1|30265.7|30202.2|518
1599092100000|2020-09-03 00:15:00|30272.2|30210.1|30271|30211.1|30276.6|30219.2|30266.3|30200.4|433
1599092400000|2020-09-03 00:20:00|30271.1|30210.8|30269.2|30209.7|30280.5|30219.1|30267.2|30206.4|439
1599092700000|2020-09-03 00:25:00|30268.6|30209.9|30272.5|30211.6|30280.3|30218.2|30264.7|30203.8|424
1599093000000|2020-09-03 00:30:00|30272.2|30211|30269|30210.8|30274.6|30216.2|30265|30201.6|463
1599093300000|2020-09-03 00:35:00|30269.3|30211.2|30282.6|30223.1|30286.7|30228.1|30266.7|30203.5|536
1599093600000|2020-09-03 00:40:00|30282.9|30221.6|30284.4|30226.6|30292|30232.1|30279.3|30214.7|453
1599093900000|2020-09-03 00:45:00|30286.2|30226.9|30289|30228.2|30297|30234.2|30281.4|30221.6|453
1599094200000|2020-09-03 00:50:00|30287|30228.6|30295.7|30236.6|30298.9|30238.8|30283.6|30224.8|542
1599094500000|2020-09-03 00:55:00|30296.9|30235.9|30299.8|30239.1|30304.6|30242.9|30289.9|30226.7|605
1599094800000|2020-09-03 01:00:00|30299.7|30235.9|30298|30232|30301|30241.7|30290.5|30226|572
1599095100000|2020-09-03 01:05:00|30296.1|30227.2|30291.4|30229.5|30297.8|30237.8|30284.6|30223.7|531
1599095400000|2020-09-03 01:10:00|30292.8|30230.2|30298.8|30238.5|30299.8|30239.6|30284.8|30222.6|510
1599095700000|2020-09-03 01:15:00|30298.5|30239|30292.8|30226.7|30299.8|30240.3|30288.4|30223.6|583
1599096000000|2020-09-03 01:20:00|30292.2|30226.6|30303|30238.5|30310.4|30249.8|30289.3|30225.8|621
1599096300000|2020-09-03 01:25:00|30302.5|30238.9|30301.4|30235.4|30303.3|30247.8|30294.1|30230.6|571
1599096600000|2020-09-03 01:30:00|30301.7|30235.9|30306|30247.5|30317.8|30258.1|30300.6|30234.7|717
1599096900000|2020-09-03 01:35:00|30306.3|30247.7|30302.3|30240.7|30310.8|30253|30298|30233.2|622
1599097200000|2020-09-03 01:40:00|30303.2|30240.9|30319.7|30245.9|30319.7|30256.7|30302.3|30238.8|533
1599097500000|2020-09-03 01:45:00|30317.6|30246.1|30308.1|30249.4|30317.6|30256.5|30304.6|30242.4|568
1599097800000|2020-09-03 01:50:00|30309.8|30248.5|30310.3|30253.2|30318.8|30256.3|30304.8|30244.6|670
1599098100000|2020-09-03 01:55:00|30310.6|30254.2|30307.1|30249.5|30315.7|30257.3|30301.6|30242|629
1599098400000|2020-09-03 02:00:00|30305.7|30245.3|30303.1|30247.6|30315.9|30258.3|30300.4|30242|607
1599098700000|2020-09-03 02:05:00|30303.2|30247.7|30297.8|30233.5|30311.4|30253.1|30294.8|30233.2|731
1599099000000|2020-09-03 02:10:00|30297.1|30232.6|30288.3|30225.4|30301.2|30242.4|30287|30224.6|529
1599099300000|2020-09-03 02:15:00|30289.7|30220.1|30289.7|30224.4|30294|30237.1|30286.2|30220.1|496
1599099600000|2020-09-03 02:20:00|30288.8|30223.9|30290.9|30232.8|30297.2|30239|30286|30223|541
1599099900000|2020-09-03 02:25:00|30290.3|30233.6|30292.7|30229.4|30296.3|30239.8|30282.7|30225.7|446
1599100200000|2020-09-03 02:30:00|30292.3|30226.4|30292.4|30235.3|30305.9|30247.2|30289.8|30223.6|570
1599100500000|2020-09-03 02:35:00|30291.9|30233.6|30305|30243.1|30305.5|30245.8|30289.8|30227.9|554
1599100800000|2020-09-03 02:40:00|30301.9|30240.9|30307.4|30241|30312.9|30250.7|30300.1|30233.4|641
1599101100000|2020-09-03 02:45:00|30308.3|30241.6|30313.8|30256.4|30320.1|30261.3|30304.6|30239.8|633
1599101400000|2020-09-03 02:50:00|30312.3|30256.5|30320.8|30261.6|30325.1|30265.4|30308.6|30248.7|601
1599101700000|2020-09-03 02:55:00|30321|30260.9|30317.6|30257.3|30325.1|30266.4|30308.9|30250.9|739
1599102000000|2020-09-03 03:00:00|30315.5|30254.2|30312.1|30257.1|30321.9|30263.5|30309.1|30243.8|601
1599102300000|2020-09-03 03:05:00|30312.4|30251.7|30311.7|30254.2|30319|30257|30311.7|30245.6|534
1599102600000|2020-09-03 03:10:00|30312.2|30246.7|30315.3|30257.1|30319.6|30262.2|30306.8|30240.1|553
1599102900000|2020-09-03 03:15:00|30316.4|30257|30322.7|30261.2|30324.9|30267|30311.6|30248.8|623
1599103200000|2020-09-03 03:20:00|30322.6|30262|30322.9|30263.1|30328.8|30271.4|30315.8|30257.2|564
1599103500000|2020-09-03 03:25:00|30324.2|30263.9|30320.9|30264.8|30329.8|30270.5|30317.6|30257.6|532
1599103800000|2020-09-03 03:30:00|30321.3|30261.8|30318|30261.3|30327.8|30269.5|30316.4|30251.8|494
1599104100000|2020-09-03 03:35:00|30319.3|30261.8|30319.2|30268.1|30326.6|30268.4|30313.5|30255.8|488
1599104400000|2020-09-03 03:40:00|30319.7|30266.8|30322.9|30260.6|30333.4|30273.1|30314.9|30257.5|560
1599104700000|2020-09-03 03:45:00|30322.7|30259.1|30326.1|30262.9|30328.4|30272.3|30319.3|30257.6|450
1599105000000|2020-09-03 03:50:00|30326.2|30263.3|30325.1|30267.5|30329.6|30273.3|30318.9|30260.3|362
1599105300000|2020-09-03 03:55:00|30324.5|30268.1|30322.1|30263.1|30330|30272.1|30316.8|30258.3|427
1599105600000|2020-09-03 04:00:00|30322.4|30262.7|30320.9|30261.6|30326.9|30270.7|30310.8|30247.7|449
1599105900000|2020-09-03 04:05:00|30322.5|30261.4|30314.3|30256.9|30328|30264.5|30308.2|30252.3|457
1599106200000|2020-09-03 04:10:00|30313.5|30257.4|30338.8|30282.7|30342.6|30282.7|30309.2|30256.4|475
1599106500000|2020-09-03 04:15:00|30341.7|30282.4|30331.6|30281.6|30352.3|30296.8|30323.6|30273.6|750
1599106800000|2020-09-03 04:20:00|30335.9|30285.9|30335.4|30285.4|30344.3|30293.8|30324.9|30274.9|493
1599107100000|2020-09-03 04:25:00|30335.9|30285.9|30344.2|30290.1|30346.1|30293|30326.6|30276.6|447
1599107400000|2020-09-03 04:30:00|30337|30287|30319.7|30269.7|30346.4|30296.4|30313.1|30263.1|505
1599107700000|2020-09-03 04:35:00|30319.3|30269.3|30341.2|30288.4|30344.6|30294.6|30315.4|30265.4|539
1599108000000|2020-09-03 04:40:00|30339.9|30287.3|30350.2|30297|30353.7|30300.6|30336.6|30286.2|553
1599108300000|2020-09-03 04:45:00|30347.6|30296.5|30359.7|30306.2|30361.5|30308.1|30346.9|30291.7|585
1599108600000|2020-09-03 04:50:00|30360|30306.5|30345.4|30291.4|30362.7|30308.5|30342.5|30287.8|572
1599108900000|2020-09-03 04:55:00|30344.5|30291.6|30347.9|30292.4|30356|30301|30340.8|30285.1|429
1599109200000|2020-09-03 05:00:00|30344.3|30292.8|30356.3|30306.3|30358.5|30308.5|30341.4|30291.4|510
1599109500000|2020-09-03 05:05:00|30356.5|30306.5|30359.1|30309.1|30364.6|30314.6|30351|30301|450
1599109800000|2020-09-03 05:10:00|30358|30308|30356.2|30306.2|30363.5|30313.5|30351.7|30301.7|471
1599110100000|2020-09-03 05:15:00|30356.4|30306.4|30353.6|30303.6|30357.1|30307.1|30347.4|30297.4|476
1599110400000|2020-09-03 05:20:00|30353|30303|30362.2|30312.2|30364.2|30314.2|30351.2|30301.2|443
1599110700000|2020-09-03 05:25:00|30361.8|30311.8|30376.5|30326.5|30381|30331|30358.2|30308.2|437
1599111000000|2020-09-03 05:30:00|30376.7|30326.7|30383.6|30333.6|30400.2|30350.2|30376.7|30326.7|662
1599111300000|2020-09-03 05:35:00|30384|30334|30385.9|30335.9|30390.1|30340.1|30373.2|30323.2|577
1599111600000|2020-09-03 05:40:00|30386|30336|30395.5|30345.5|30398.1|30348.1|30381.6|30331.6|551
1599111900000|2020-09-03 05:45:00|30398.1|30348.1|30405.7|30355.7|30418.5|30368.5|30395.2|30345.2|583
1599112200000|2020-09-03 05:50:00|30406.1|30356.1|30399.6|30349.6|30407.7|30370.6|30384.1|30346.8|549
1599112500000|2020-09-03 05:55:00|30400|30350|30399.2|30349.2|30408.4|30364|30378.9|30337.5|543
1599112800000|2020-09-03 06:00:00|30397.6|30347.6|30414.6|30364.6|30415.7|30365.7|30392.7|30342.7|743
1599113100000|2020-09-03 06:05:00|30414.7|30364.7|30393.1|30343.1|30418.2|30368.2|30391|30341|752
1599113400000|2020-09-03 06:10:00|30393.5|30343.5|30398|30348|30405.6|30355.6|30392.1|30342.1|667
1599113700000|2020-09-03 06:15:00|30397.9|30347.9|30406.3|30356.3|30409.8|30371.7|30385.8|30337.4|849
1599114000000|2020-09-03 06:20:00|30407.1|30357.1|30404.5|30354.5|30411.1|30375.3|30385.6|30351.3|640
1599114300000|2020-09-03 06:25:00|30404.1|30354.1|30405|30355|30415|30369.3|30386.1|30347.2|632
1599114600000|2020-09-03 06:30:00|30405.1|30355.1|30401.6|30381.6|30409.3|30389.3|30385.1|30355.1|712
1599114900000|2020-09-03 06:35:00|30401.5|30381.5|30393.3|30373.3|30412.3|30392.3|30392.7|30372.7|760
1599115200000|2020-09-03 06:40:00|30393.7|30373.7|30410.3|30390.3|30410.6|30390.6|30393.7|30373.7|698
1599115500000|2020-09-03 06:45:00|30410.1|30390.1|30428.1|30408.1|30437.2|30417.2|30406.2|30386.2|798
1599115800000|2020-09-03 06:50:00|30428.5|30408.5|30423|30403|30437.1|30417.1|30421.2|30401.2|702
1599116100000|2020-09-03 06:55:00|30421.9|30401.9|30414.9|30364.9|30423.7|30403.7|30401|30364.1|740
1599116400000|2020-09-03 07:00:00|30416.9|30366.9|30420|30400|30437.4|30410.1|30386.3|30360.4|927
1599116700000|2020-09-03 07:05:00|30419.8|30399.8|30390.5|30370.5|30429.4|30409.4|30388.9|30357.6|1020
1599117000000|2020-09-03 07:10:00|30391.2|30371.2|30367.9|30347.9|30393.7|30373.7|30355.3|30335.3|840
1599117300000|2020-09-03 07:15:00|30367.6|30347.6|30369|30349|30377.4|30357.4|30359|30339|885
1599117600000|2020-09-03 07:20:00|30369.1|30349.1|30342.9|30322.9|30378.3|30350|30334.7|30304.8|899
1599117900000|2020-09-03 07:25:00|30343.8|30323.8|30352.4|30332.4|30364|30344|30342|30322|660
1599118200000|2020-09-03 07:30:00|30351.7|30331.7|30343.1|30323.1|30352.3|30332.3|30335.4|30315.4|763
1599118500000|2020-09-03 07:35:00|30343|30323|30337.2|30317.2|30343.6|30323.6|30331.6|30311.6|762
1599118800000|2020-09-03 07:40:00|30336.1|30316.1|30307.7|30287.7|30341.4|30321.4|30306.7|30278.8|665
1599119100000|2020-09-03 07:45:00|30308.3|30288.3|30349.6|30276.7|30359.6|30323.4|30308.3|30235.4|618
1599119400000|2020-09-03 07:50:00|30347.2|30275|30347.9|30297.9|30362.1|30318.3|30316|30275|802
1599119700000|2020-09-03 07:55:00|30347.1|30297.1|30328.6|30278.6|30349.1|30314.9|30306.1|30273|801
1599120000000|2020-09-03 08:00:00|30328.2|30278.2|30292.9|30272.9|30330.5|30293.8|30289|30259.2|912
1599120300000|2020-09-03 08:05:00|30292.4|30272.4|30295.3|30275.3|30300.5|30280.5|30286.2|30266.2|809
1599120600000|2020-09-03 08:10:00|30295.2|30275.2|30305.6|30285.6|30308.3|30288.3|30289.5|30269.5|673
1599120900000|2020-09-03 08:15:00|30305|30285|30311.1|30291.1|30312.2|30292.2|30298.6|30278.6|518
1599121200000|2020-09-03 08:20:00|30311.2|30291.2|30293.7|30273.7|30315.9|30295.9|30289.6|30269.6|671
1599121500000|2020-09-03 08:25:00|30294.5|30274.5|30293.7|30273.7|30307.4|30287.4|30289.5|30269.5|729
1599121800000|2020-09-03 08:30:00|30295.9|30275.9|30290.3|30270.3|30300.2|30280.2|30289.2|30269.2|727
1599122100000|2020-09-03 08:35:00|30290.9|30270.9|30290.3|30270.3|30296.7|30276.7|30281.5|30261.5|738
1599122400000|2020-09-03 08:40:00|30290.2|30270.2|30259.4|30239.4|30292|30272|30255.9|30235.9|773
1599122700000|2020-09-03 08:45:00|30259.2|30239.2|30269.1|30249.1|30272.9|30252.9|30254.5|30234.5|567
1599123000000|2020-09-03 08:50:00|30268.8|30248.8|30255.8|30235.8|30271.5|30251.5|30254.8|30234.8|485
1599123300000|2020-09-03 08:55:00|30256.1|30236.1|30239.6|30219.6|30263|30243|30232.6|30212.6|566
1599123600000|2020-09-03 09:00:00|30239.5|30219.5|30243.8|30223.8|30248|30228|30230.6|30210.6|588
1599123900000|2020-09-03 09:05:00|30244.5|30224.5|30256.3|30236.3|30258.7|30238.7|30241|30221|540
1599124200000|2020-09-03 09:10:00|30256.1|30236.1|30258.9|30238.9|30266.3|30246.3|30251.2|30231.2|620
1599124500000|2020-09-03 09:15:00|30259.1|30239.1|30276.9|30256.9|30281.4|30261.4|30252.2|30232.2|643
1599124800000|2020-09-03 09:20:00|30276.6|30256.6|30261.3|30241.3|30280.9|30260.9|30258.3|30238.3|579
1599125100000|2020-09-03 09:25:00|30261.4|30241.4|30261.1|30241.1|30262.2|30242.2|30246.1|30226.1|632
1599125400000|2020-09-03 09:30:00|30260.8|30240.8|30266|30246|30267.7|30247.7|30255|30235|698
1599125700000|2020-09-03 09:35:00|30265.8|30245.8|30242.4|30222.4|30267|30247|30241|30221|676
1599126000000|2020-09-03 09:40:00|30243|30223|30251.3|30231.3|30256|30236|30241.5|30221.5|657
1599126300000|2020-09-03 09:45:00|30252.1|30232.1|30243.3|30223.3|30252.1|30232.1|30239.3|30219.3|535
1599126600000|2020-09-03 09:50:00|30243.4|30223.4|30253.1|30233.1|30254.8|30234.8|30242.6|30222.6|554
1599126900000|2020-09-03 09:55:00|30252.7|30232.7|30269.8|30249.8|30274.4|30254.4|30252|30232|712
1599127200000|2020-09-03 10:00:00|30270|30250|30287.6|30267.6|30288.8|30268.8|30269.3|30249.3|586
1599127500000|2020-09-03 10:05:00|30287.5|30267.5|30282.8|30262.8|30289.8|30269.8|30282.4|30262.4|531
1599127800000|2020-09-03 10:10:00|30283.2|30263.2|30275.4|30255.4|30287.6|30267.6|30269.9|30249.9|502
1599128100000|2020-09-03 10:15:00|30275.3|30255.3|30289.9|30269.9|30290.5|30270.5|30271.5|30251.5|457
1599128400000|2020-09-03 10:20:00|30289.8|30269.8|30289.4|30269.4|30295.9|30275.9|30281.8|30261.8|456
1599128700000|2020-09-03 10:25:00|30289.3|30269.3|30271.4|30251.4|30289.3|30269.3|30258.9|30238.9|588
1599129000000|2020-09-03 10:30:00|30271.2|30251.2|30285.5|30265.5|30289.7|30269.7|30268.1|30248.1|671
1599129300000|2020-09-03 10:35:00|30284.9|30264.9|30299|30279|30300.6|30280.6|30278|30258|723
1599129600000|2020-09-03 10:40:00|30298.5|30278.5|30301.2|30281.2|30305.6|30285.6|30287.9|30267.9|584
1599129900000|2020-09-03 10:45:00|30301|30281|30311.8|30291.8|30315.3|30295.3|30300.4|30280.4|521
1599130200000|2020-09-03 10:50:00|30311.4|30291.4|30309.3|30289.3|30313.6|30293.6|30304|30284|518
1599130500000|2020-09-03 10:55:00|30307|30287|30314.2|30294.2|30317.2|30297.2|30305.5|30285.5|623
1599130800000|2020-09-03 11:00:00|30314.7|30294.7|30321.7|30301.7|30325.9|30305.9|30312.5|30292.5|629
1599131100000|2020-09-03 11:05:00|30321.6|30301.6|30337|30317|30339.2|30319.2|30321.4|30301.4|671
1599131400000|2020-09-03 11:10:00|30336.7|30316.7|30334.5|30314.5|30343.1|30323.1|30330.4|30310.4|581
1599131700000|2020-09-03 11:15:00|30335.1|30315.1|30328.7|30308.7|30336|30316|30327.3|30307.3|562
1599132000000|2020-09-03 11:20:00|30328.2|30308.2|30333|30313|30342.7|30322.7|30324.9|30304.9|579
1599132300000|2020-09-03 11:25:00|30332.6|30312.6|30340.1|30320.1|30346.5|30326.5|30331.8|30311.8|562
1599132600000|2020-09-03 11:30:00|30339.9|30319.9|30333.6|30313.6|30341.2|30321.2|30330.2|30310.2|513
1599132900000|2020-09-03 11:35:00|30333.7|30313.7|30327|30307|30334.5|30314.5|30326|30306|438
1599133200000|2020-09-03 11:40:00|30326.9|30306.9|30343|30323|30343.2|30323.2|30324.1|30304.1|571
1599133500000|2020-09-03 11:45:00|30343.2|30323.2|30340.3|30320.3|30352.4|30332.4|30334.1|30314.1|622
1599133800000|2020-09-03 11:50:00|30339.2|30319.2|30319.8|30299.8|30340.3|30320.3|30316.9|30296.9|731
1599134100000|2020-09-03 11:55:00|30319.6|30299.6|30312.9|30292.9|30328.3|30308.3|30311.4|30291.4|705
1599134400000|2020-09-03 12:00:00|30313.1|30293.1|30319.4|30299.4|30336.5|30316.5|30308.5|30288.5|729
1599134700000|2020-09-03 12:05:00|30319.9|30299.9|30316.6|30296.6|30323.9|30303.9|30313|30293|664
1599135000000|2020-09-03 12:10:00|30316.7|30296.7|30321|30301|30322.1|30302.1|30305.6|30285.6|575
1599135300000|2020-09-03 12:15:00|30322.2|30302.2|30320|30300|30332.9|30312.9|30315.1|30295.1|710
1599135600000|2020-09-03 12:20:00|30318.4|30298.4|30311.8|30291.8|30323|30303|30303.9|30283.9|672
1599135900000|2020-09-03 12:25:00|30310|30290|30329.9|30279.9|30331|30299.8|30299.9|30269.5|740
1599136200000|2020-09-03 12:30:00|30330.4|30280.4|30274.6|30254.6|30336.7|30295.3|30274.6|30254.6|881
1599136500000|2020-09-03 12:35:00|30276.9|30256.9|30270.9|30250.9|30285.2|30265.2|30259.2|30239.2|870
1599136800000|2020-09-03 12:40:00|30271.5|30251.5|30279.5|30259.5|30287.6|30267.6|30270.5|30250.5|756
1599137100000|2020-09-03 12:45:00|30279.8|30259.8|30291.8|30271.8|30293.5|30273.5|30276.2|30256.2|725
1599137400000|2020-09-03 12:50:00|30291.7|30271.7|30284.1|30264.1|30298.2|30278.2|30282.9|30262.9|676
1599137700000|2020-09-03 12:55:00|30283.3|30263.3|30279.1|30259.1|30293.6|30273.6|30277.3|30257.3|834
1599138000000|2020-09-03 13:00:00|30280.4|30260.4|30279.3|30259.3|30285.3|30265.3|30273.5|30253.5|636
1599138300000|2020-09-03 13:05:00|30279.1|30259.1|30289.9|30269.9|30293.6|30273.6|30270.5|30250.5|587
1599138600000|2020-09-03 13:10:00|30290.5|30270.5|30273.3|30253.3|30293.9|30273.9|30271.2|30251.2|622
1599138900000|2020-09-03 13:15:00|30272.6|30252.6|30268.6|30248.6|30275.1|30255.1|30261.7|30241.7|577
1599139200000|2020-09-03 13:20:00|30268.4|30248.4|30261.5|30241.5|30270|30250|30256|30236|695
1599139500000|2020-09-03 13:25:00|30261|30241|30238.6|30218.6|30267.2|30247.2|30237.6|30217.6|723
1599139800000|2020-09-03 13:30:00|30245.2|30225.2|30237.5|30217.5|30253.1|30226.7|30218.3|30189.4|927
1599140100000|2020-09-03 13:35:00|30239.2|30219.2|30242|30222|30266|30231.7|30233.9|30202.1|790
1599140400000|2020-09-03 13:40:00|30241.9|30221.9|30266.7|30246.7|30281.7|30261.7|30238.1|30218.1|777
1599140700000|2020-09-03 13:45:00|30266.4|30246.4|30276|30256|30277.4|30257.4|30261.2|30241.2|811
1599141000000|2020-09-03 13:50:00|30275.7|30255.7|30295.9|30275.9|30300.2|30280.2|30270.4|30250.4|809
1599141300000|2020-09-03 13:55:00|30296|30276|30315.6|30265.6|30320.2|30290.5|30283.6|30259.5|850
1599141600000|2020-09-03 14:00:00|30315.4|30265.4|30297.7|30277.7|30320.2|30283.7|30288.6|30253.1|959
1599141900000|2020-09-03 14:05:00|30297.4|30277.4|30304.4|30284.4|30311.9|30291.9|30294.4|30274.4|807
1599142200000|2020-09-03 14:10:00|30304.1|30284.1|30309.4|30289.4|30315.1|30295.1|30294.5|30274.5|871
1599142500000|2020-09-03 14:15:00|30309|30289|30329|30309|30331.7|30311.7|30307.5|30287.5|840
1599142800000|2020-09-03 14:20:00|30329.4|30309.4|30356.8|30336.8|30366.8|30346.8|30326.2|30306.2|872
1599143100000|2020-09-03 14:25:00|30356.5|30336.5|30335.9|30315.9|30356.5|30336.5|30327.4|30307.4|925
1599143400000|2020-09-03 14:30:00|30331.8|30311.8|30325.1|30305.1|30339.8|30319.8|30312.5|30292.5|843
1599143700000|2020-09-03 14:35:00|30324.7|30304.7|30321.6|30301.6|30327.5|30307.5|30301|30281|880
1599144000000|2020-09-03 14:40:00|30321.5|30301.5|30312.2|30292.2|30328.4|30308.4|30308.9|30288.9|858
1599144300000|2020-09-03 14:45:00|30312.1|30292.1|30316.1|30296.1|30331.7|30311.7|30309.3|30289.3|913
1599144600000|2020-09-03 14:50:00|30315.9|30295.9|30319.7|30299.7|30332.9|30312.9|30306.6|30286.6|920
1599144900000|2020-09-03 14:55:00|30319.5|30299.5|30325|30305|30347.2|30327.2|30319.2|30299.2|939
1599145200000|2020-09-03 15:00:00|30324.9|30304.9|30322.1|30302.1|30334.9|30314.9|30304.6|30278.8|952
1599145500000|2020-09-03 15:05:00|30322.2|30302.2|30319|30299|30333.3|30313.3|30316.1|30296.1|967
1599145800000|2020-09-03 15:10:00|30319.6|30299.6|30324.9|30304.9|30324.9|30304.9|30307.7|30287.7|877
1599146100000|2020-09-03 15:15:00|30324.7|30304.7|30356.6|30336.6|30362.5|30342.5|30323.8|30303.8|941
1599146400000|2020-09-03 15:20:00|30356.8|30336.8|30343|30323|30376.3|30356.3|30341.4|30321.4|980
1599146700000|2020-09-03 15:25:00|30341.5|30321.5|30343.6|30323.6|30350.9|30330.9|30338.6|30318.6|847
1599147000000|2020-09-03 15:30:00|30344.6|30324.6|30351.9|30331.9|30353.9|30333.9|30337|30317|901
1599147300000|2020-09-03 15:35:00|30352.6|30332.6|30369.3|30319.3|30379.1|30339.1|30342|30306|889
1599147600000|2020-09-03 15:40:00|30367.6|30317.6|30379.6|30329.6|30383.1|30333.1|30363.3|30313.3|831
1599147900000|2020-09-03 15:45:00|30378.2|30328.2|30370|30320|30388.1|30343.8|30352.4|30315.7|831
1599148200000|2020-09-03 15:50:00|30371.1|30321.1|30341.6|30321.6|30374.6|30337.1|30340.8|30319.1|752
1599148500000|2020-09-03 15:55:00|30342.7|30322.7|30359.3|30339.3|30371.5|30351.5|30340.8|30309.2|815
1599148800000|2020-09-03 16:00:00|30359.4|30339.4|30361|30341|30378.9|30351.1|30347.1|30316.3|833
1599149100000|2020-09-03 16:05:00|30360.6|30340.6|30349.3|30329.3|30371.5|30346.9|30330.5|30299.4|787
1599149400000|2020-09-03 16:10:00|30349.1|30329.1|30323.8|30303.8|30351|30331|30323.6|30303.6|769
1599149700000|2020-09-03 16:15:00|30323.9|30303.9|30331.2|30311.2|30334.8|30314.8|30322.5|30302.5|772
1599150000000|2020-09-03 16:20:00|30331.1|30311.1|30328.5|30308.5|30335.7|30315.7|30325.8|30305.8|678
1599150300000|2020-09-03 16:25:00|30328.9|30308.9|30324.7|30304.7|30337.7|30311|30313.8|30282.5|736
1599150600000|2020-09-03 16:30:00|30324.8|30304.8|30332.9|30312.9|30335|30315|30316.9|30296.9|639
1599150900000|2020-09-03 16:35:00|30332.7|30312.7|30324|30304|30334.4|30314.4|30321|30301|609
1599151200000|2020-09-03 16:40:00|30323.3|30303.3|30332.7|30312.7|30337.1|30317.1|30319.6|30299.6|683
1599151500000|2020-09-03 16:45:00|30333.3|30313.3|30348.6|30328.6|30349|30329|30331.5|30311.5|698
1599151800000|2020-09-03 16:50:00|30347.6|30327.6|30350|30330|30353.7|30333.7|30344.8|30324.8|648
1599152100000|2020-09-03 16:55:00|30349.8|30329.8|30350|30330|30352.8|30332.8|30337.6|30317.6|595
1599152400000|2020-09-03 17:00:00|30349.8|30329.8|30343.1|30323.1|30353.1|30333.1|30342|30322|634
1599152700000|2020-09-03 17:05:00|30343.5|30323.5|30351.4|30331.4|30354|30334|30338.6|30318.6|650
1599153000000|2020-09-03 17:10:00|30351.5|30331.5|30340.9|30320.9|30354.5|30334.5|30340.1|30320.1|658
1599153300000|2020-09-03 17:15:00|30341|30321|30340.7|30320.7|30362.6|30331.8|30336.6|30311.9|576
1599153600000|2020-09-03 17:20:00|30339.2|30319.2|30322|30302|30339.4|30319.4|30321.2|30301.2|691
1599153900000|2020-09-03 17:25:00|30322.2|30302.2|30324.4|30304.4|30332.7|30312.7|30317.8|30297.8|743
1599154200000|2020-09-03 17:30:00|30324.8|30304.8|30327.8|30307.8|30332.4|30312.4|30321.8|30301.8|647
1599154500000|2020-09-03 17:35:00|30327.7|30307.7|30327.2|30307.2|30329|30309|30321.7|30301.7|583
1599154800000|2020-09-03 17:40:00|30327.6|30307.6|30335.7|30315.7|30338|30318|30324.6|30304.6|532
1599155100000|2020-09-03 17:45:00|30335.9|30315.9|30330.5|30310.5|30335.9|30315.9|30327.7|30307.7|548
1599155400000|2020-09-03 17:50:00|30330.3|30310.3|30321.4|30301.4|30330.9|30310.9|30317.4|30297.4|560
1599155700000|2020-09-03 17:55:00|30321.5|30301.5|30312.4|30292.4|30326.7|30306.7|30311.6|30291.6|599
1599156000000|2020-09-03 18:00:00|30313.9|30293.9|30300.7|30280.7|30316.8|30296.8|30296.6|30276.6|652
1599156300000|2020-09-03 18:05:00|30300.4|30280.4|30304.4|30284.4|30305.7|30285.7|30292.5|30272.5|613
1599156600000|2020-09-03 18:10:00|30304.7|30284.7|30307.2|30287.2|30313.5|30293.5|30297.9|30277.9|541
1599156900000|2020-09-03 18:15:00|30306.1|30286.1|30306.8|30286.8|30310.5|30290.5|30300.6|30280.6|522
1599157200000|2020-09-03 18:20:00|30306.1|30286.1|30302.9|30282.9|30308.1|30288.1|30301.6|30281.6|567
1599157500000|2020-09-03 18:25:00|30302.8|30282.8|30303.5|30283.5|30309.1|30289.1|30297.2|30277.2|458
1599157800000|2020-09-03 18:30:00|30304|30284|30298|30278|30304.9|30284.9|30292.4|30272.4|579
1599158100000|2020-09-03 18:35:00|30298.3|30278.3|30292.1|30272.1|30301|30281|30286.7|30266.7|573
1599158400000|2020-09-03 18:40:00|30292.5|30272.5|30301.7|30281.7|30305.3|30285.3|30292.5|30272.5|541
1599158700000|2020-09-03 18:45:00|30301.6|30281.6|30300|30280|30303.1|30283.1|30298|30278|453
1599159000000|2020-09-03 18:50:00|30298.8|30278.8|30291.6|30271.6|30300.5|30280.5|30291.3|30271.3|496
1599159300000|2020-09-03 18:55:00|30291.8|30271.8|30294.9|30274.9|30300.9|30280.9|30288.3|30268.3|572
1599159600000|2020-09-03 19:00:00|30294.8|30274.8|30293.4|30273.4|30299|30279|30286.8|30266.8|643
1599159900000|2020-09-03 19:05:00|30293.7|30273.7|30280.6|30260.6|30296.7|30276.7|30273.1|30253.1|594
1599160200000|2020-09-03 19:10:00|30281.2|30261.2|30294.1|30274.1|30297.4|30277.4|30279.9|30259.9|502
1599160500000|2020-09-03 19:15:00|30294.2|30274.2|30303.2|30283.2|30303.6|30283.6|30293.3|30273.3|538
1599160800000|2020-09-03 19:20:00|30302.2|30282.2|30306.2|30286.2|30308.6|30288.6|30298.8|30278.8|559
1599161100000|2020-09-03 19:25:00|30306.4|30286.4|30310.7|30290.7|30314|30294|30303.3|30283.3|625
1599161400000|2020-09-03 19:30:00|30312.6|30292.6|30314.1|30294.1|30318.8|30298.8|30307.5|30287.5|573
1599161700000|2020-09-03 19:35:00|30313.1|30293.1|30310.2|30290.2|30315.4|30295.4|30306|30286|653
1599162000000|2020-09-03 19:40:00|30309.9|30289.9|30298.2|30278.2|30311.2|30291.2|30297.5|30277.5|617
1599162300000|2020-09-03 19:45:00|30298.3|30278.3|30304.7|30284.7|30311.3|30291.3|30297.8|30277.8|604
1599162600000|2020-09-03 19:50:00|30304.4|30284.4|30301.1|30281.1|30309.2|30289.2|30298.7|30278.7|575
1599162900000|2020-09-03 19:55:00|30300.9|30280.9|30293.8|30273.8|30302.8|30282.8|30289.4|30269.4|567
1599163200000|2020-09-03 20:00:00|30295.2|30275.2|30286.8|30266.8|30306.7|30276.8|30283.3|30256.7|513
1599163500000|2020-09-03 20:05:00|30286.5|30266.5|30291.8|30271.8|30294.5|30274.5|30285.1|30265.1|397
1599163800000|2020-09-03 20:10:00|30290.7|30270.7|30298.9|30278.9|30313.7|30279.6|30290.7|30263.7|427
1599164100000|2020-09-03 20:15:00|30299.3|30279.3|30299.8|30279.8|30302|30282|30295.8|30275.8|361
1599164400000|2020-09-03 20:20:00|30300.2|30280.2|30291.7|30271.7|30307.5|30282.5|30286.4|30252.3|292
1599164700000|2020-09-03 20:25:00|30292.3|30272.3|30293.5|30273.5|30297|30277|30289.9|30269.9|249
1599165000000|2020-09-03 20:30:00|30293.1|30273.1|30295.8|30275.8|30297|30277|30288.4|30268.4|282
1599165300000|2020-09-03 20:35:00|30295.6|30275.6|30306.1|30286.1|30320.9|30286.8|30295.3|30265.1|315
1599165600000|2020-09-03 20:40:00|30306.6|30286.6|30308.1|30288.1|30322.4|30289.4|30304.1|30269.8|256
1599165900000|2020-09-03 20:45:00|30307.4|30287.4|30323.4|30273.4|30325.2|30290|30302|30269.8|328
1599166200000|2020-09-03 20:50:00|30324|30274|30320.5|30270.5|30326.9|30290.1|30305.1|30269.6|297
1599166500000|2020-09-03 20:55:00|30320.2|30270.2|30312.5|30227.8|30337|30292|30300.4|30220.6|356
1599166800000|2020-09-03 21:00:00|30314.2|30223|30309.7|30214.2|30319.4|30225.1|30305.1|30195.1|74
1599167100000|2020-09-03 21:05:00|30322.2|30212.2|30303.1|30212.6|30334.1|30224.1|30300|30200.3|149
1599167400000|2020-09-03 21:10:00|30308|30210.2|30327|30248.7|30349|30259|30301.8|30203.5|261
1599167700000|2020-09-03 21:15:00|30323.6|30239|30324.3|30255.9|30355|30269.4|30295|30213.8|203
1599168000000|2020-09-03 21:20:00|30321.9|30255.6|30312.1|30252.8|30338|30262|30296.3|30220.7|247
1599168300000|2020-09-03 21:25:00|30304.3|30249.7|30328.5|30257|30331.9|30260.4|30295.1|30236.8|138
1599168600000|2020-09-03 21:30:00|30328.9|30256.3|30325.7|30257.7|30329.5|30257.7|30292|30231.2|282
1599168900000|2020-09-03 21:35:00|30322.7|30245|30321.6|30256.9|30334.3|30258.2|30299.1|30236.8|230
1599169200000|2020-09-03 21:40:00|30321.7|30257.4|30316.3|30253.9|30342|30264.5|30294.3|30225.7|383
1599169500000|2020-09-03 21:45:00|30313|30250.3|30323.9|30242.6|30334.8|30258.5|30301.2|30232.3|450
1599169800000|2020-09-03 21:50:00|30318.1|30245|30308.7|30245.8|30326.4|30256.8|30300.8|30217.2|217
1599170100000|2020-09-03 21:55:00|30308.2|30245.4|30315.6|30246.6|30330.2|30257.2|30295.5|30231.4|202
1599170400000|2020-09-03 22:00:00|30311.9|30247.4|30329.1|30242.7|30344.9|30257.4|30292.5|30229|476
1599170700000|2020-09-03 22:05:00|30327.4|30238.5|30340.5|30230.5|30344.4|30265.1|30291.9|30224.3|290
1599171000000|2020-09-03 22:10:00|30327.8|30248.2|30323.9|30245.3|30347.5|30262.3|30305.1|30224|348
1599171300000|2020-09-03 22:15:00|30324.2|30245.6|30330.9|30242.5|30354.3|30269.4|30314.9|30226.1|353
1599171600000|2020-09-03 22:20:00|30337.2|30235.9|30329|30269.6|30348.3|30270.6|30315.7|30228|268
1599171900000|2020-09-03 22:25:00|30330.6|30270.2|30330.2|30248.2|30351.4|30271.3|30314.2|30228.5|267
1599172200000|2020-09-03 22:30:00|30334.4|30244.2|30327|30259|30349.2|30268.5|30312.7|30223.3|274
1599172500000|2020-09-03 22:35:00|30330.7|30262.5|30333.8|30252|30347.7|30269.8|30309.6|30209.4|313
1599172800000|2020-09-03 22:40:00|30334.5|30251.4|30326.3|30267.8|30349.1|30277.2|30322.6|30238.4|414
1599173100000|2020-09-03 22:45:00|30332.3|30268.7|30324.5|30269.3|30348.6|30278.6|30318.1|30246.8|322
1599173400000|2020-09-03 22:50:00|30324.9|30269.4|30333.1|30277.7|30337.6|30280.2|30318.1|30262.3|347
1599173700000|2020-09-03 22:55:00|30335.1|30278.8|30324.5|30259.1|30338.4|30280.2|30318.2|30244.1|336
1599174000000|2020-09-03 23:00:00|30327.9|30265.1|30317.8|30260.7|30336|30275|30307|30243.7|358
1599174300000|2020-09-03 23:05:00|30321.8|30263.1|30320.9|30256.9|30326.9|30270.3|30309.7|30249.3|373
1599174600000|2020-09-03 23:10:00|30320.6|30258.9|30325|30267.2|30328.7|30267.7|30306.3|30238|461
1599174900000|2020-09-03 23:15:00|30328.5|30264.2|30333.2|30269.5|30333.2|30276.4|30320.1|30254.5|446
1599175200000|2020-09-03 23:20:00|30332.9|30272.6|30326.5|30276.5|30340.8|30286.5|30323.7|30252|420
1599175500000|2020-09-03 23:25:00|30327|30277|30322.5|30272.5|30330.9|30280.9|30316.4|30265.1|383
1599175800000|2020-09-03 23:30:00|30322.7|30272.7|30328.1|30278.1|30332.3|30282.3|30317.9|30267.5|547
1599176100000|2020-09-03 23:35:00|30327.5|30277.5|30326.8|30276.8|30334.9|30284.9|30322.6|30270|441
1599176400000|2020-09-03 23:40:00|30328.7|30278.7|30329.3|30279.3|30338.5|30288.5|30321.7|30271.7|405
1599176700000|2020-09-03 23:45:00|30329.9|30279.9|30334.9|30284.9|30340.5|30290.5|30321.1|30271.1|472
1599177000000|2020-09-03 23:50:00|30333.1|30283.1|30330.7|30280.7|30337.8|30287.8|30327|30276.2|354
1599177300000|2020-09-03 23:55:00|30331.2|30281.2|30333.2|30283.2|30345.5|30295.5|30325.7|30275.1|448
1599177600000|2020-09-04 00:00:00|30328.3|30269.5|30326|30276|30335.8|30285.8|30312.9|30257.7|683
1599177900000|2020-09-04 00:05:00|30326.4|30276.4|30321.7|30271.7|30331.2|30281.1|30317.7|30262.1|530
1599178200000|2020-09-04 00:10:00|30320.9|30270.9|30319.8|30269.8|30328.7|30278.7|30314.7|30264.7|538
1599178500000|2020-09-04 00:15:00|30318.1|30267.5|30311.5|30261.5|30323.4|30273.4|30311.5|30260|483
1599178800000|2020-09-04 00:20:00|30313.1|30263.1|30317.8|30267.8|30324|30274|30309.6|30259.6|495
1599179100000|2020-09-04 00:25:00|30318.1|30268.1|30321.2|30271.2|30324|30274|30310.8|30260.8|491
1599179400000|2020-09-04 00:30:00|30320.1|30270.1|30314.9|30264.9|30325.1|30275.1|30312.3|30262.3|483
1599179700000|2020-09-04 00:35:00|30315|30265|30311.2|30261.2|30325.5|30275.5|30306.9|30256.9|473
1599180000000|2020-09-04 00:40:00|30310.9|30260.9|30307.3|30257.3|30315|30265|30301.2|30251.2|495
1599180300000|2020-09-04 00:45:00|30306.4|30256.4|30301.5|30251.5|30310.1|30260.1|30295.3|30245.3|499
1599180600000|2020-09-04 00:50:00|30301.8|30251.8|30296.9|30246.9|30306.9|30256.9|30292.9|30242.9|576
1599180900000|2020-09-04 00:55:00|30296.7|30246.7|30306|30256|30307.7|30257.7|30289.3|30234.8|570
1599181200000|2020-09-04 01:00:00|30305.1|30255.1|30295.3|30245.3|30308.3|30258.3|30291.3|30239|607
1599181500000|2020-09-04 01:05:00|30294.6|30244.6|30300.7|30250.7|30306.8|30256.8|30289.4|30239.4|578
1599181800000|2020-09-04 01:10:00|30299.3|30248.9|30308|30258|30313.2|30263.2|30296.6|30246.6|548
1599182100000|2020-09-04 01:15:00|30307.9|30257.9|30312.6|30262.6|30317|30267|30301.3|30250.4|565
1599182400000|2020-09-04 01:20:00|30313.4|30263.4|30307.9|30257.9|30317.7|30267.7|30304.5|30254.5|552
1599182700000|2020-09-04 01:25:00|30309.3|30259.3|30308.2|30258.2|30313.9|30263.9|30299.6|30246.8|504
1599183000000|2020-09-04 01:30:00|30306.5|30256.5|30313.1|30263.1|30324.2|30274.2|30305.2|30255.2|577
1599183300000|2020-09-04 01:35:00|30311.2|30261.2|30308.8|30258.8|30314.4|30264.4|30302.7|30250.6|562
1599183600000|2020-09-04 01:40:00|30309.6|30259.6|30313.6|30263.6|30319.5|30269.5|30305.6|30255.6|508
1599183900000|2020-09-04 01:45:00|30312.9|30262.9|30304.8|30254.8|30315.3|30265.3|30304.2|30254.2|467
1599184200000|2020-09-04 01:50:00|30305.5|30255.5|30304.4|30254.4|30311.7|30261.7|30300.2|30250.2|474
1599184500000|2020-09-04 01:55:00|30303|30253|30306.6|30256.6|30311.9|30261.9|30300.8|30250.8|498
1599184800000|2020-09-04 02:00:00|30307|30257|30315.7|30265.7|30316.1|30266.1|30303.7|30253.7|528
1599185100000|2020-09-04 02:05:00|30314|30264|30304.3|30254.3|30314.9|30264.5|30301.4|30251.4|494
1599185400000|2020-09-04 02:10:00|30302.6|30252.6|30300.8|30250.8|30309.9|30259.9|30297.3|30247.3|505
1599185700000|2020-09-04 02:15:00|30300.5|30250.5|30300.3|30250.3|30304.5|30254.5|30293.3|30237.8|554
1599186000000|2020-09-04 02:20:00|30300.1|30250.1|30308.2|30258.2|30311.5|30261.5|30296.7|30246.7|478
1599186300000|2020-09-04 02:25:00|30307.5|30257.5|30308.3|30258.3|30311.9|30261.9|30301.6|30251.6|501
1599186600000|2020-09-04 02:30:00|30301.4|30251.4|30309.5|30259.5|30314.6|30264.6|30301.4|30251.4|524
1599186900000|2020-09-04 02:35:00|30310.4|30260.4|30310.9|30260.9|30317.9|30267.9|30305.2|30255.2|469
1599187200000|2020-09-04 02:40:00|30310.8|30260.8|30318.1|30268.1|30322.5|30272.5|30308.2|30258.2|483
1599187500000|2020-09-04 02:45:00|30316|30266|30321.6|30271.6|30326.5|30276.5|30310.6|30260.6|408
1599187800000|2020-09-04 02:50:00|30325.9|30275.9|30323.3|30273.3|30330.5|30280.5|30317.7|30267.7|432
1599188100000|2020-09-04 02:55:00|30323.2|30273.2|30338.1|30288.1|30340.8|30290.8|30322|30272|526
1599188400000|2020-09-04 03:00:00|30337.5|30287.5|30336.8|30286.8|30344.6|30294.6|30327.1|30277.1|526
1599188700000|2020-09-04 03:05:00|30335.1|30285.1|30324.6|30274.6|30336.7|30286.7|30322.3|30272.3|480
1599189000000|2020-09-04 03:10:00|30323.7|30273.7|30324.1|30274.1|30332.1|30282.1|30319.4|30269.4|447
1599189300000|2020-09-04 03:15:00|30324.4|30274.4|30329.8|30279.8|30335|30285|30322.1|30272.1|394
1599189600000|2020-09-04 03:20:00|30330.6|30280.6|30325.1|30275.1|30331.9|30281.9|30319.7|30269.7|401
1599189900000|2020-09-04 03:25:00|30326.4|30276.4|30326.5|30276.5|30328.5|30278.5|30317|30267|404
1599190200000|2020-09-04 03:30:00|30327.2|30277.2|30328|30278|30333|30283|30322.9|30272.9|415
1599190500000|2020-09-04 03:35:00|30329.6|30279.6|30329.3|30279.3|30337.5|30287.5|30325|30275|348
1599190800000|2020-09-04 03:40:00|30328.4|30278.4|30330.6|30280.6|30335.1|30285.1|30326.1|30276.1|351
1599191100000|2020-09-04 03:45:00|30330.9|30280.9|30322.8|30272.8|30334.2|30284.2|30318.2|30268.2|347
1599191400000|2020-09-04 03:50:00|30325.1|30275.1|30324.9|30274.9|30332.8|30282.8|30320.6|30270.6|311
1599191700000|2020-09-04 03:55:00|30329.6|30278.3|30323.9|30273.9|30334.1|30284.1|30318.4|30268.4|374
1599192000000|2020-09-04 04:00:00|30326.8|30276.8|30327.4|30277.4|30334.7|30284.7|30321.8|30271.8|337
1599192300000|2020-09-04 04:05:00|30327.9|30277.9|30328.4|30278.4|30333.5|30283.5|30321.1|30271.1|323
1599192600000|2020-09-04 04:10:00|30328.7|30278.7|30319|30269|30329.9|30279.9|30316.7|30266.7|341
1599192900000|2020-09-04 04:15:00|30319.3|30269.3|30326.7|30276.7|30328.9|30278.9|30319|30269|301
1599193200000|2020-09-04 04:20:00|30324.8|30274.8|30316.9|30266.9|30327.5|30277.5|30315.7|30265.7|283
1599193500000|2020-09-04 04:25:00|30316.6|30266.6|30316.7|30266.7|30319|30269|30310.2|30260.2|406
1599193800000|2020-09-04 04:30:00|30316.9|30266.9|30317.5|30267.5|30319.7|30269.7|30308.9|30258.9|422
1599194100000|2020-09-04 04:35:00|30316|30266|30321.4|30271.4|30325.5|30275.5|30314.6|30264.6|434
1599194400000|2020-09-04 04:40:00|30321.7|30271.7|30321.5|30271.5|30326.9|30276.9|30315.3|30265.3|340
1599194700000|2020-09-04 04:45:00|30321.7|30271.7|30324.7|30274.7|30328.5|30278.5|30317.4|30267.4|418
1599195000000|2020-09-04 04:50:00|30324.4|30274.4|30315.4|30265.4|30330.5|30280.5|30313.7|30263.7|420
1599195300000|2020-09-04 04:55:00|30314.6|30264.6|30314.7|30264.7|30324.2|30274.2|30311.6|30261.6|371
1599195600000|2020-09-04 05:00:00|30311.6|30261.6|30318.7|30268.7|30320.9|30270.9|30311.6|30261.6|383
1599195900000|2020-09-04 05:05:00|30318.3|30268.3|30321.4|30271.4|30323.5|30273.5|30314.1|30264.1|387
1599196200000|2020-09-04 05:10:00|30321.5|30271.5|30316.9|30266.9|30324.2|30274.2|30313.6|30263.6|376
1599196500000|2020-09-04 05:15:00|30316|30266|30323.2|30273.2|30324.2|30274.2|30315.3|30265.3|370
1599196800000|2020-09-04 05:20:00|30322.6|30272.6|30320.7|30270.7|30325.3|30275.3|30315|30265|416
1599197100000|2020-09-04 05:25:00|30319.8|30269.8|30327.5|30277.5|30327.9|30277.9|30318.5|30268.5|347
1599197400000|2020-09-04 05:30:00|30326.2|30276.2|30328.3|30278.3|30330.5|30280.5|30325.1|30275.1|416
1599197700000|2020-09-04 05:35:00|30329.7|30279.7|30320.6|30270.6|30333.2|30283.2|30319.4|30269.4|451
1599198000000|2020-09-04 05:40:00|30320.5|30270.5|30321.3|30271.3|30324.4|30274.4|30318|30268|359
1599198300000|2020-09-04 05:45:00|30321|30271|30325.3|30275.3|30327|30277|30317.3|30267.3|387
1599198600000|2020-09-04 05:50:00|30325.2|30275.2|30321.6|30271.6|30326.9|30276.9|30321.3|30271.3|340
1599198900000|2020-09-04 05:55:00|30321.8|30271.8|30310|30260|30325.1|30275.1|30309.1|30259.1|445
1599199200000|2020-09-04 06:00:00|30312.9|30262.9|30296.5|30276.5|30322.8|30288.8|30296.5|30260.4|798
1599199500000|2020-09-04 06:05:00|30297.2|30277.2|30315.6|30265.6|30318.8|30286.4|30295.1|30259.6|868
1599199800000|2020-09-04 06:10:00|30315.9|30265.9|30308.9|30288.9|30325.8|30290.9|30298.2|30263.8|647
1599200100000|2020-09-04 06:15:00|30308.1|30288.1|30309.9|30289.9|30328.7|30293.4|30308.1|30271.6|653
1599200400000|2020-09-04 06:20:00|30309.3|30289.3|30315.8|30295.8|30324|30304|30309.3|30289.3|543
1599200700000|2020-09-04 06:25:00|30316.8|30296.8|30315.9|30295.9|30334.6|30299.7|30312.3|30277.4|521
1599201000000|2020-09-04 06:30:00|30315.5|30295.5|30325.9|30305.9|30331.5|30311.5|30314.7|30294.7|538
1599201300000|2020-09-04 06:35:00|30326.2|30306.2|30323.6|30303.6|30330.7|30310.7|30322.2|30302.2|671
1599201600000|2020-09-04 06:40:00|30323.3|30303.3|30327.3|30307.3|30330.4|30310.4|30322.2|30302.2|471
1599201900000|2020-09-04 06:45:00|30327.5|30307.5|30338.5|30318.5|30340.3|30320.3|30324.8|30304.8|484
1599202200000|2020-09-04 06:50:00|30338.6|30318.6|30337.9|30317.9|30343.4|30323.4|30331.1|30311.1|593
1599202500000|2020-09-04 06:55:00|30336.6|30316.6|30362.1|30312.1|30368.5|30340.1|30331.7|30306.6|612
1599202800000|2020-09-04 07:00:00|30358.7|30308.7|30375.8|30355.8|30400.5|30366.6|30358.7|30308.7|794
1599203100000|2020-09-04 07:05:00|30375.7|30355.7|30375.5|30355.5|30378.5|30358.5|30369.8|30349.8|696
1599203400000|2020-09-04 07:10:00|30375|30355|30367.1|30347.1|30377.8|30357.8|30365.9|30345.9|629
1599203700000|2020-09-04 07:15:00|30366.7|30346.7|30355.5|30335.5|30367.9|30347.9|30351.6|30331.6|524
1599204000000|2020-09-04 07:20:00|30355.6|30335.6|30352.6|30332.6|30361.8|30341.8|30351.9|30331.9|527
1599204300000|2020-09-04 07:25:00|30352.5|30332.5|30360.5|30340.5|30362.8|30342.8|30345.7|30325.7|536
1599204600000|2020-09-04 07:30:00|30360.1|30340.1|30352.7|30332.7|30361.3|30341.3|30330.4|30310.4|704
1599204900000|2020-09-04 07:35:00|30352.4|30332.4|30369.1|30349.1|30370|30350|30344.6|30324.6|635
1599205200000|2020-09-04 07:40:00|30368.9|30348.9|30379|30359|30385.1|30365.1|30364.1|30344.1|654
1599205500000|2020-09-04 07:45:00|30378.7|30358.7|30363.2|30343.2|30379.3|30359.3|30361.2|30341.2|687
1599205800000|2020-09-04 07:50:00|30362.9|30342.9|30358.2|30338.2|30367.6|30347.6|30353.3|30333.3|681
1599206100000|2020-09-04 07:55:00|30357.6|30337.6|30362.6|30342.6|30372.7|30352.7|30354.8|30334.8|695
1599206400000|2020-09-04 08:00:00|30362.4|30342.4|30362.1|30342.1|30369|30349|30356.3|30336.3|722
1599206700000|2020-09-04 08:05:00|30362.6|30342.6|30363.8|30343.8|30370.5|30350.5|30355.6|30335.6|587
1599207000000|2020-09-04 08:10:00|30363|30343|30344.5|30324.5|30363.5|30343.5|30344.3|30324.3|684
1599207300000|2020-09-04 08:15:00|30345.2|30325.2|30336.4|30316.4|30349.7|30329.7|30328.7|30308.7|751
1599207600000|2020-09-04 08:20:00|30336.5|30316.5|30342.1|30322.1|30342.6|30322.6|30335.9|30315.9|551
1599207900000|2020-09-04 08:25:00|30342.2|30322.2|30345.3|30325.3|30348.4|30328.4|30338.4|30318.4|633
1599208200000|2020-09-04 08:30:00|30345.9|30325.9|30344.9|30324.9|30355.6|30335.6|30337.9|30317.9|663
1599208500000|2020-09-04 08:35:00|30344.1|30324.1|30340.5|30320.5|30349.8|30329.8|30338.2|30318.2|689
1599208800000|2020-09-04 08:40:00|30341.6|30321.6|30335.6|30315.6|30342.8|30322.8|30335|30315|646
1599209100000|2020-09-04 08:45:00|30335.5|30315.5|30331.8|30311.8|30337.7|30317.7|30329.4|30309.4|595
1599209400000|2020-09-04 08:50:00|30332|30312|30316.1|30296.1|30335.4|30315.4|30312.2|30292.2|723
1599209700000|2020-09-04 08:55:00|30316.5|30296.5|30320.4|30300.4|30326.3|30306.3|30312.5|30292.5|730
1599210000000|2020-09-04 09:00:00|30320.7|30300.7|30310.7|30290.7|30321.7|30301.7|30304.7|30284.7|638
1599210300000|2020-09-04 09:05:00|30311.9|30291.9|30315.8|30295.8|30320.7|30300.7|30306.3|30286.3|552
1599210600000|2020-09-04 09:10:00|30316.2|30296.2|30326.4|30306.4|30329.1|30309.1|30310.6|30290.6|607
1599210900000|2020-09-04 09:15:00|30326.3|30306.3|30336.4|30316.4|30342|30322|30324.4|30304.4|623
1599211200000|2020-09-04 09:20:00|30336.3|30316.3|30339.7|30319.7|30341.5|30321.5|30325.2|30305.2|648
1599211500000|2020-09-04 09:25:00|30339.9|30319.9|30341.6|30321.6|30349.8|30329.8|30338.3|30318.3|573
1599211800000|2020-09-04 09:30:00|30341.2|30321.2|30350.5|30330.5|30351.6|30331.6|30340.5|30320.5|519
1599212100000|2020-09-04 09:35:00|30350.7|30330.7|30359.3|30339.3|30362.9|30342.9|30350.2|30330.2|534
1599212400000|2020-09-04 09:40:00|30359.2|30339.2|30358.3|30338.3|30365|30345|30357.6|30337.6|466
1599212700000|2020-09-04 09:45:00|30358.5|30338.5|30346.1|30326.1|30359.7|30339.7|30345.1|30325.1|492
1599213000000|2020-09-04 09:50:00|30346|30326|30356.2|30336.2|30356.5|30336.5|30345.5|30325.5|416
1599213300000|2020-09-04 09:55:00|30355.4|30335.4|30345.2|30325.2|30361.6|30341.6|30342.9|30322.9|466
1599213600000|2020-09-04 10:00:00|30345.4|30325.4|30347.2|30327.2|30358.8|30338.8|30341.7|30321.7|504
1599213900000|2020-09-04 10:05:00|30346.5|30326.5|30328|30308|30348.8|30328.8|30327.3|30307.3|557
1599214200000|2020-09-04 10:10:00|30328.4|30308.4|30328.1|30308.1|30333.3|30313.3|30324.3|30304.3|573
1599214500000|2020-09-04 10:15:00|30328.5|30308.5|30341.3|30321.3|30352|30332|30327.6|30307.6|655
1599214800000|2020-09-04 10:20:00|30342|30322|30348.6|30328.6|30350|30330|30334.4|30314.4|514
1599215100000|2020-09-04 10:25:00|30348.5|30328.5|30348.8|30328.8|30351.1|30331.1|30340.9|30320.9|521
1599215400000|2020-09-04 10:30:00|30348.9|30328.9|30353.6|30333.6|30353.6|30333.6|30346.6|30326.6|471
1599215700000|2020-09-04 10:35:00|30353.1|30333.1|30356|30336|30359|30339|30346|30326|516
1599216000000|2020-09-04 10:40:00|30356.1|30336.1|30364.8|30344.8|30367.6|30347.6|30353.8|30333.8|524
1599216300000|2020-09-04 10:45:00|30363.5|30343.5|30365.7|30345.7|30375.9|30355.9|30363.5|30343.5|583
1599216600000|2020-09-04 10:50:00|30365.4|30345.4|30360.3|30340.3|30369|30349|30355.7|30335.7|524
1599216900000|2020-09-04 10:55:00|30360.1|30340.1|30362.8|30342.8|30364.3|30344.3|30356|30336|494
1599217200000|2020-09-04 11:00:00|30362.9|30342.9|30359|30339|30371.9|30351.9|30358|30338|601
1599217500000|2020-09-04 11:05:00|30358.8|30338.8|30358.6|30338.6|30360|30340|30348.4|30328.4|535
1599217800000|2020-09-04 11:10:00|30357.4|30337.4|30368.4|30348.4|30368.4|30348.4|30351.4|30331.4|583
1599218100000|2020-09-04 11:15:00|30368.2|30348.2|30360.8|30340.8|30368.4|30348.4|30359.3|30339.3|612
1599218400000|2020-09-04 11:20:00|30361.1|30341.1|30342.1|30322.1|30362.3|30342.3|30341.5|30321.5|535
1599218700000|2020-09-04 11:25:00|30342.2|30322.2|30355.2|30335.2|30356.5|30336.5|30340|30320|578
1599219000000|2020-09-04 11:30:00|30354.9|30334.9|30358.8|30338.8|30361.7|30341.7|30354.7|30334.7|563
1599219300000|2020-09-04 11:35:00|30358.9|30338.9|30362.6|30342.6|30363.5|30343.5|30350.4|30330.4|567
1599219600000|2020-09-04 11:40:00|30362.8|30342.8|30371.7|30351.7|30373.6|30353.6|30359|30339|648
1599219900000|2020-09-04 11:45:00|30371.8|30351.8|30367.2|30347.2|30374.4|30354.4|30366.1|30346.1|575
1599220200000|2020-09-04 11:50:00|30365.7|30345.7|30356.5|30336.5|30369.4|30349.4|30352.7|30332.7|636
1599220500000|2020-09-04 11:55:00|30356.3|30336.3|30374.5|30354.5|30375.9|30355.9|30349.6|30329.6|717
1599220800000|2020-09-04 12:00:00|30374.6|30354.6|30371.8|30351.8|30378.1|30358.1|30368.9|30348.9|729
1599221100000|2020-09-04 12:05:00|30371.5|30351.5|30376.2|30356.2|30381.3|30361.3|30366.2|30346.2|594
1599221400000|2020-09-04 12:10:00|30375.1|30355.1|30380.4|30360.4|30383|30363|30367.7|30347.7|650
1599221700000|2020-09-04 12:15:00|30380.1|30360.1|30381|30361|30382.1|30362.1|30366.8|30346.8|703
1599222000000|2020-09-04 12:20:00|30381.2|30361.2|30362|30342|30381.9|30361.9|30352.5|30332.5|722
1599222300000|2020-09-04 12:25:00|30363.2|30343.2|30369.4|30326.9|30387|30351.2|30355.4|30316|694
1599222600000|2020-09-04 12:30:00|30371.6|30328.6|30381.4|30331.4|30430|30380|30357.9|30307.9|1100
1599222900000|2020-09-04 12:35:00|30381.5|30331.5|30439.7|30419.7|30442.6|30422.6|30371.9|30331.4|1029
1599223200000|2020-09-04 12:40:00|30439.4|30419.4|30398.8|30378.8|30449.6|30429.6|30398|30364.5|1042
1599223500000|2020-09-04 12:45:00|30399.3|30379.3|30379.3|30359.3|30406.6|30386.6|30368.9|30348.9|903
1599223800000|2020-09-04 12:50:00|30380.5|30360.5|30427.6|30407.6|30430.4|30410.4|30378.3|30358.3|876
1599224100000|2020-09-04 12:55:00|30427.9|30407.9|30444|30424|30465.8|30445.8|30422.4|30402.4|1001
1599224400000|2020-09-04 13:00:00|30444.3|30424.3|30440.5|30420.5|30467.3|30447.3|30434.3|30404.9|1037
1599224700000|2020-09-04 13:05:00|30440.7|30420.7|30470.9|30450.9|30472.4|30452.4|30440.7|30420.7|896
1599225000000|2020-09-04 13:10:00|30471.4|30451.4|30479.5|30459.5|30506|30470.1|30468.5|30446.2|901
1599225300000|2020-09-04 13:15:00|30481.1|30461.1|30492.7|30472.7|30509.5|30479.5|30480.2|30459.5|791
1599225600000|2020-09-04 13:20:00|30492.9|30472.9|30515.8|30495.8|30520.1|30500.1|30486|30466|881
1599225900000|2020-09-04 13:25:00|30516.6|30496.6|30550.3|30530.3|30553.9|30531.5|30512.1|30492.1|853
1599226200000|2020-09-04 13:30:00|30549.7|30529.7|30551.5|30531.5|30557|30537|30540.4|30520.4|947
1599226500000|2020-09-04 13:35:00|30551.2|30531.2|30605.3|30585.3|30617|30597|30549.6|30529.6|946
1599226800000|2020-09-04 13:40:00|30605|30585|30607.1|30587.1|30614.3|30594.3|30590.1|30570.1|957
1599227100000|2020-09-04 13:45:00|30607.4|30587.4|30626.8|30606.8|30634.1|30614.1|30602.3|30582.3|887
1599227400000|2020-09-04 13:50:00|30627.1|30607.1|30628.2|30608.2|30658.8|30638.8|30621.6|30601.6|968
1599227700000|2020-09-04 13:55:00|30628.4|30608.4|30623.3|30603.3|30629.8|30609.8|30606.7|30586.7|854
1599228000000|2020-09-04 14:00:00|30622.6|30602.6|30625.7|30605.7|30639.1|30619.1|30620|30600|884
1599228300000|2020-09-04 14:05:00|30625.5|30605.5|30605.3|30585.3|30645.4|30625.4|30605|30585|958
1599228600000|2020-09-04 14:10:00|30605.8|30585.8|30616.5|30596.5|30620|30600|30601.5|30581.5|794
1599228900000|2020-09-04 14:15:00|30616.3|30596.3|30640.1|30620.1|30647.8|30627.8|30611.9|30591.9|834
1599229200000|2020-09-04 14:20:00|30640.3|30620.3|30611.9|30591.9|30640.3|30620.3|30601.2|30581.2|900
1599229500000|2020-09-04 14:25:00|30612|30592|30626.6|30606.6|30631.6|30611.6|30600.5|30580.5|912
1599229800000|2020-09-04 14:30:00|30625.6|30605.6|30611.5|30591.5|30626.1|30606.1|30605.9|30585.9|933
1599230100000|2020-09-04 14:35:00|30611.4|30591.4|30620.1|30600.1|30643.4|30623.4|30607.3|30587.3|899
1599230400000|2020-09-04 14:40:00|30619.9|30599.9|30651.2|30631.2|30656.1|30635.3|30617.3|30597.3|924
1599230700000|2020-09-04 14:45:00|30651.1|30631.1|30642.2|30622.2|30651.7|30631.7|30633.9|30613.9|936
1599231000000|2020-09-04 14:50:00|30642.4|30622.4|30651.4|30631.4|30652.3|30632.3|30630|30610|899
1599231300000|2020-09-04 14:55:00|30651.5|30631.5|30650.8|30630.8|30658.2|30638.2|30640.6|30620.6|928
1599231600000|2020-09-04 15:00:00|30651|30631|30681.8|30661.8|30686.6|30666.6|30642.7|30622.7|891
1599231900000|2020-09-04 15:05:00|30682.2|30662.2|30692.8|30672.8|30712.4|30677.1|30677.2|30657.2|785
1599232200000|2020-09-04 15:10:00|30693.2|30673.2|30661.1|30641.1|30694.5|30674.5|30659.2|30639.2|852
1599232500000|2020-09-04 15:15:00|30661.3|30641.3|30634.8|30614.8|30661.8|30641.8|30632|30612|776
1599232800000|2020-09-04 15:20:00|30634.4|30614.4|30633.5|30613.5|30642.6|30622.6|30627.8|30607.8|832
1599233100000|2020-09-04 15:25:00|30633|30613|30627.6|30607.6|30639.7|30619.7|30627.6|30607.6|734
1599233400000|2020-09-04 15:30:00|30627.7|30607.7|30604.7|30584.7|30631.1|30611.1|30603.2|30583.2|744
1599233700000|2020-09-04 15:35:00|30603.7|30583.7|30578.7|30558.7|30605|30585|30569.3|30549.3|837
1599234000000|2020-09-04 15:40:00|30578.5|30558.5|30602|30552|30606.1|30565.2|30558.8|30538.8|831
1599234300000|2020-09-04 15:45:00|30606.4|30556.4|30567.9|30547.9|30611|30561|30565.3|30541.5|912
1599234600000|2020-09-04 15:50:00|30567.8|30547.8|30573.8|30553.8|30577.3|30557.3|30560.7|30540.7|718
1599234900000|2020-09-04 15:55:00|30574.4|30554.4|30543.4|30523.4|30574.5|30554.5|30539|30519|757
1599235200000|2020-09-04 16:00:00|30543.2|30523.2|30539.6|30519.6|30563.5|30535.6|30533.6|30513.4|796
1599235500000|2020-09-04 16:05:00|30537.4|30517.4|30551.2|30531.2|30562.5|30534.7|30535.4|30511.8|744
1599235800000|2020-09-04 16:10:00|30551.5|30531.5|30544.7|30524.7|30555.2|30535.2|30543.2|30523.2|679
1599236100000|2020-09-04 16:15:00|30544.5|30524.5|30523.8|30503.8|30553.2|30530.1|30509.4|30473.6|711
1599236400000|2020-09-04 16:20:00|30523|30503|30521.7|30471.7|30535.8|30503.4|30494.2|30455.1|745
1599236700000|2020-09-04 16:25:00|30521.4|30471.4|30504.3|30484.3|30526.8|30494.2|30502.1|30466.5|724
1599237000000|2020-09-04 16:30:00|30504.6|30484.6|30504.4|30484.4|30523.4|30490.4|30493.9|30460.6|655
1599237300000|2020-09-04 16:35:00|30504.5|30484.5|30452.9|30432.9|30521.3|30487.5|30449.1|30416.3|613
1599237600000|2020-09-04 16:40:00|30453|30433|30464|30444|30504|30453.2|30451.4|30417|625
1599237900000|2020-09-04 16:45:00|30464.3|30444.3|30476.3|30456.3|30487.5|30456.8|30459.2|30428.6|634
1599238200000|2020-09-04 16:50:00|30476.2|30456.2|30447.5|30427.5|30489.8|30456.6|30443.8|30423.8|605
1599238500000|2020-09-04 16:55:00|30447.3|30427.3|30441.9|30421.9|30447.7|30427.7|30437.5|30417.5|574
1599238800000|2020-09-04 17:00:00|30441.7|30421.7|30442.6|30422.6|30457.9|30430.4|30439.8|30407.9|510
1599239100000|2020-09-04 17:05:00|30442.4|30422.4|30436.4|30416.4|30454.4|30425.3|30433|30397.3|608
1599239400000|2020-09-04 17:10:00|30436.3|30416.3|30439.8|30419.8|30446.3|30426.3|30426.3|30406.3|651
1599239700000|2020-09-04 17:15:00|30439.2|30419.2|30430.8|30410.8|30446.2|30425|30427.9|30396.2|598
1599240000000|2020-09-04 17:20:00|30431.2|30411.2|30425|30405|30431.6|30411.6|30422.3|30402.3|549
1599240300000|2020-09-04 17:25:00|30425.3|30405.3|30431.8|30411.8|30435.6|30415.6|30422.3|30402.3|504
1599240600000|2020-09-04 17:30:00|30431.7|30411.7|30422.4|30402.4|30433.4|30413.4|30419|30399|512
1599240900000|2020-09-04 17:35:00|30422.5|30402.5|30412.1|30392.1|30425.7|30405.7|30410.4|30390.4|551
1599241200000|2020-09-04 17:40:00|30411.7|30391.7|30413.1|30393.1|30416.1|30396.1|30409.1|30389.1|479
1599241500000|2020-09-04 17:45:00|30414.6|30394.6|30416.9|30396.9|30418.6|30398.6|30411.3|30391.3|428
1599241800000|2020-09-04 17:50:00|30417.1|30397.1|30417.6|30397.6|30419.5|30399.5|30414.5|30394.5|426
1599242100000|2020-09-04 17:55:00|30417.7|30397.7|30421.2|30401.2|30423.5|30403.5|30415.7|30395.7|425
1599242400000|2020-09-04 18:00:00|30421.3|30401.3|30417.6|30397.6|30423.6|30403.6|30411.4|30391.4|572
1599242700000|2020-09-04 18:05:00|30417.4|30397.4|30412.3|30392.3|30417.9|30397.9|30410|30390|551
1599243000000|2020-09-04 18:10:00|30412.2|30392.2|30417.9|30397.9|30420.2|30400.2|30411.9|30391.9|433
1599243300000|2020-09-04 18:15:00|30417.3|30397.3|30421.9|30401.9|30422.7|30402.7|30404.9|30384.9|610
1599243600000|2020-09-04 18:20:00|30421.4|30401.4|30420.8|30400.8|30430.2|30410.2|30416.7|30396.7|525
1599243900000|2020-09-04 18:25:00|30420.5|30400.5|30410.5|30390.5|30421.7|30401.7|30408.2|30388.2|477
1599244200000|2020-09-04 18:30:00|30412.5|30392.5|30408.9|30388.9|30415|30395|30406.2|30386.2|522
1599244500000|2020-09-04 18:35:00|30408.7|30388.7|30402.6|30382.6|30417.5|30392.7|30400.2|30362.5|496
1599244800000|2020-09-04 18:40:00|30402.9|30382.9|30387.8|30367.8|30413|30386.7|30382.2|30349.5|570
1599245100000|2020-09-04 18:45:00|30387.7|30367.7|30383.5|30363.5|30389.8|30369.8|30379.7|30359.7|495
1599245400000|2020-09-04 18:50:00|30383.9|30363.9|30380.9|30360.9|30392.5|30372.5|30379.1|30359.1|541
1599245700000|2020-09-04 18:55:00|30379.8|30359.8|30392.3|30372.3|30406.2|30377.9|30376.4|30354.8|645
1599246000000|2020-09-04 19:00:00|30392.1|30372.1|30393|30373|30412.1|30379.5|30391.2|30360.2|550
1599246300000|2020-09-04 19:05:00|30392.9|30372.9|30390.6|30370.6|30396.4|30376.4|30387.7|30367.7|407
1599246600000|2020-09-04 19:10:00|30390.8|30370.8|30419|30369|30430.5|30396.7|30390.4|30368.3|526
1599246900000|2020-09-04 19:15:00|30418.7|30368.7|30415|30365|30419|30379.7|30394|30360|542
1599247200000|2020-09-04 19:20:00|30415.1|30365.1|30391.5|30371.5|30415.7|30384.1|30391.2|30361.2|507
1599247500000|2020-09-04 19:25:00|30390.6|30370.6|30401.8|30381.8|30416.5|30381.8|30390.6|30364.5|506
1599247800000|2020-09-04 19:30:00|30400.7|30380.7|30427.7|30377.7|30430.3|30396.6|30400|30371.7|596
1599248100000|2020-09-04 19:35:00|30428.5|30378.5|30421.4|30371.4|30433.2|30392|30405.5|30367.8|731
1599248400000|2020-09-04 19:40:00|30422.1|30372.1|30419.9|30369.9|30426.9|30376.9|30415.2|30365.2|610
1599248700000|2020-09-04 19:45:00|30419|30369|30421.8|30371.8|30423.6|30385.4|30400.8|30363.3|683
1599249000000|2020-09-04 19:50:00|30422.1|30372.1|30422|30372|30425.2|30388.4|30404.2|30367.9|583
1599249300000|2020-09-04 19:55:00|30422.1|30372.1|30433|30383|30434.1|30394.9|30414.9|30372.1|553
1599249600000|2020-09-04 20:00:00|30432.9|30382.9|30435.6|30385.6|30440.9|30400.1|30418.6|30382.9|479
1599249900000|2020-09-04 20:05:00|30435.1|30385.1|30435.5|30385.5|30437.5|30387.5|30429|30379|379
1599250200000|2020-09-04 20:10:00|30435.6|30385.6|30445.8|30395.8|30448.5|30398.5|30435.2|30385.2|283
1599250500000|2020-09-04 20:15:00|30447.5|30397.5|30444.2|30394.2|30447.5|30397.5|30441.6|30391.6|263
1599250800000|2020-09-04 20:20:00|30443.7|30393.7|30448.7|30398.7|30449.7|30399.7|30443|30393|183
1599251100000|2020-09-04 20:25:00|30448.4|30398.4|30448.3|30398.3|30450.3|30400.3|30442.8|30392.8|241
1599251400000|2020-09-04 20:30:00|30449.3|30399.3|30448.6|30398.6|30449.9|30399.9|30443.5|30393.5|238
1599251700000|2020-09-04 20:35:00|30448.2|30398.2|30449.3|30399.3|30450.4|30400.4|30445.8|30395.8|180
1599252000000|2020-09-04 20:40:00|30449.2|30399.2|30447.8|30397.8|30452|30402|30444.7|30394.7|251
1599252300000|2020-09-04 20:45:00|30447.6|30397.6|30442.4|30392.4|30448.5|30398.5|30437.8|30387.8|211
1599252600000|2020-09-04 20:50:00|30442.2|30392.2|30443.1|30393.1|30446.8|30396.8|30438.6|30388.6|320
1599252900000|2020-09-04 20:55:00|30442.9|30392.9|30453|30403|30482.7|30408.1|30439.9|30382.8|322
1599422400000|2020-09-06 20:00:00|30513.5|30383.5|30513.5|30383.5|30513.5|30383.5|30513.5|30383.5|1
1599426000000|2020-09-06 21:00:00|30516|30381|30516|30381|30516|30381|30516|30381|1
1599426300000|2020-09-06 21:05:00|30504|30369|30517.5|30382.5|30518.5|30383.5|30503|30368|35
1599426600000|2020-09-06 21:10:00|30517|30382|30504.1|30369.1|30522|30387|30504|30369|62
1599426900000|2020-09-06 21:15:00|30504.2|30369.2|30517.5|30387.5|30523.2|30388.2|30504.2|30369.2|85
1599427200000|2020-09-06 21:20:00|30517.6|30387.6|30499.6|30389.6|30517.6|30402.5|30492.5|30382.5|101
1599427500000|2020-09-06 21:25:00|30506.3|30396.3|30509.8|30399.8|30513|30403|30492.8|30382.8|66
1599427800000|2020-09-06 21:30:00|30492.8|30382.8|30507.2|30397.2|30513.5|30403.5|30488|30378|116
1599428100000|2020-09-06 21:35:00|30507|30397|30510.3|30400.3|30521|30411|30499|30389|170
1599428400000|2020-09-06 21:40:00|30516.8|30406.8|30517.9|30407.9|30524.5|30414.5|30500.9|30390.9|151
1599428700000|2020-09-06 21:45:00|30519.1|30409.1|30512.8|30402.8|30535|30425|30506.8|30396.8|206
1599429000000|2020-09-06 21:50:00|30509.3|30399.3|30508|30398|30522.5|30412.5|30492.3|30382.3|146
1599429300000|2020-09-06 21:55:00|30513.5|30403.5|30508.2|30398.2|30522.5|30412.5|30500|30390|150
1599429600000|2020-09-06 22:00:00|30506.9|30396.9|30522.7|30412.7|30532.5|30422.5|30506.9|30396.9|460
1599429900000|2020-09-06 22:05:00|30523|30413|30529.3|30419.3|30530.6|30420.6|30508.3|30398.3|704
1599430200000|2020-09-06 22:10:00|30529.6|30419.6|30506|30396|30529.6|30419.6|30500.8|30390.8|602
1599430500000|2020-09-06 22:15:00|30508.8|30398.8|30525.5|30415.5|30531.8|30421.8|30498|30388|519
1599430800000|2020-09-06 22:20:00|30526.2|30416.2|30521.7|30411.7|30530.9|30420.9|30507.5|30397.5|577
1599431100000|2020-09-06 22:25:00|30521.1|30411.1|30517.9|30407.9|30525.2|30415.2|30497.7|30387.7|474
1599431400000|2020-09-06 22:30:00|30516.6|30406.6|30498|30388|30526.7|30416.7|30490.7|30380.7|466
1599431700000|2020-09-06 22:35:00|30501.8|30391.8|30516.9|30406.9|30521.1|30411.1|30494.1|30384.1|513
1599432000000|2020-09-06 22:40:00|30516.1|30406.1|30513.1|30403.1|30522.4|30412.4|30505.2|30395.2|486
1599432300000|2020-09-06 22:45:00|30512.2|30402.2|30504.9|30394.9|30521|30411|30495.7|30385.7|324
1599432600000|2020-09-06 22:50:00|30505.2|30395.2|30500.7|30390.7|30515.9|30405.9|30490.8|30380.8|318
1599432900000|2020-09-06 22:55:00|30501|30391|30503.8|30393.8|30515.1|30405.1|30494.2|30384.2|379
1599433200000|2020-09-06 23:00:00|30512.3|30402.3|30504.9|30394.9|30517.4|30407.4|30496.6|30386.6|363
1599433500000|2020-09-06 23:05:00|30510.6|30400.6|30506.6|30396.6|30512|30402|30494|30384|415
1599433800000|2020-09-06 23:10:00|30506.1|30396.1|30510.7|30400.7|30517.2|30407.2|30495.7|30385.7|349
1599434100000|2020-09-06 23:15:00|30509|30399|30508.3|30398.3|30519.8|30409.8|30496.9|30386.9|302
1599434400000|2020-09-06 23:20:00|30510.2|30400.2|30520.6|30410.6|30524.7|30414.7|30502.4|30392.4|266
1599434700000|2020-09-06 23:25:00|30519|30409|30517.3|30407.3|30523.6|30413.6|30498.5|30388.5|428
1599435000000|2020-09-06 23:30:00|30515.8|30405.8|30505.7|30395.7|30521.3|30411.3|30491.2|30381.2|418
1599435300000|2020-09-06 23:35:00|30507.5|30397.5|30504.4|30394.4|30519|30409.2|30496.9|30386.9|304
1599435600000|2020-09-06 23:40:00|30502.2|30392.2|30517.2|30407.2|30519.3|30409.3|30500.4|30390.4|427
1599435900000|2020-09-06 23:45:00|30516.9|30406.9|30514.3|30404.3|30520.2|30410.2|30491.4|30381.4|391
1599436200000|2020-09-06 23:50:00|30511.7|30401.7|30512.3|30402.3|30533.5|30423.5|30503.2|30393.2|364
1599436500000|2020-09-06 23:55:00|30512.7|30402.7|30519.4|30409.4|30534.3|30424.3|30511.5|30401.5|488
1599436800000|2020-09-07 00:00:00|30519|30409|30528.5|30418.5|30532.9|30422.9|30514.3|30404.3|466
1599437100000|2020-09-07 00:05:00|30527.7|30417.7|30488.4|30423.8|30543.4|30455.4|30481.3|30404.4|770
1599437400000|2020-09-07 00:10:00|30489.6|30424.5|30503.5|30445.9|30518.4|30455.7|30481.2|30413.6|663
1599437700000|2020-09-07 00:15:00|30505.4|30444.6|30493.7|30430.5|30511.8|30456.8|30484.3|30421.1|653
1599438000000|2020-09-07 00:20:00|30490.6|30432.9|30489|30436.1|30501|30439.6|30481.6|30421.1|521
1599438300000|2020-09-07 00:25:00|30492.8|30434.9|30488.3|30425.9|30501.3|30442.3|30479.2|30421.5|640
1599438600000|2020-09-07 00:30:00|30485.6|30427.7|30474|30424|30501.7|30440|30471.5|30414.5|629
1599438900000|2020-09-07 00:35:00|30487.6|30420.8|30470.9|30420.9|30490.9|30429.4|30469.3|30413.5|788
1599439200000|2020-09-07 00:40:00|30472.7|30421|30466.9|30405.2|30483.2|30424.6|30460.1|30398.5|723
1599439500000|2020-09-07 00:45:00|30465.7|30405.6|30455.9|30399.2|30478|30419.8|30445.4|30389.1|900
1599439800000|2020-09-07 00:50:00|30455.6|30400.7|30466.4|30412.8|30475.4|30424.2|30445.6|30390.9|778
1599440100000|2020-09-07 00:55:00|30466.7|30412.7|30477.7|30418.5|30479.5|30426.6|30461.1|30410.6|655
1599440400000|2020-09-07 01:00:00|30479.4|30420.1|30473|30414.6|30480.9|30425.7|30463.1|30409.1|722
1599440700000|2020-09-07 01:05:00|30473.8|30415|30461.2|30411.2|30476.8|30424.2|30456.9|30402|715
1599441000000|2020-09-07 01:10:00|30464.3|30412.1|30465.2|30412.4|30476.6|30420.7|30453|30396.4|607
1599441300000|2020-09-07 01:15:00|30466.9|30414.7|30472.2|30422.2|30474.7|30424.7|30461.8|30405|594
1599441600000|2020-09-07 01:20:00|30472.4|30421.9|30482.4|30401.1|30520.3|30428|30465.8|30394.8|744
1599441900000|2020-09-07 01:25:00|30475.5|30398.8|30483.6|30415.3|30495|30426.6|30465.2|30392.8|775
1599442200000|2020-09-07 01:30:00|30484.6|30417|30469.6|30398.8|30494|30426|30459.3|30395|796
1599442500000|2020-09-07 01:35:00|30470.9|30397.3|30465.4|30400.8|30485.6|30416.4|30454.3|30389.8|867
1599442800000|2020-09-07 01:40:00|30463.9|30399.3|30466.8|30404|30478.8|30414.8|30455.1|30386.2|840
1599443100000|2020-09-07 01:45:00|30465.8|30405.1|30469|30410.3|30481|30415.3|30458.1|30390.5|476
1599443400000|2020-09-07 01:50:00|30467.8|30410.2|30463.8|30409.4|30482|30422.7|30460.2|30401.2|643
1599443700000|2020-09-07 01:55:00|30470|30403.4|30480.9|30422.2|30487.6|30426|30464.4|30403|807
1599444000000|2020-09-07 02:00:00|30478.8|30419.8|30483.9|30425.9|30494.3|30433.5|30472.5|30413.7|704
1599444300000|2020-09-07 02:05:00|30481.7|30426.6|30495.2|30431.7|30499.9|30437.9|30475.3|30414.9|715
1599444600000|2020-09-07 02:10:00|30492.8|30432|30501.1|30443.8|30507.3|30448.7|30477.8|30418.8|820
1599444900000|2020-09-07 02:15:00|30502.9|30443.9|30488.5|30436|30514|30449.8|30484.4|30426.1|786
1599445200000|2020-09-07 02:20:00|30487.9|30434.7|30489.7|30433.5|30506.2|30448.1|30484.9|30423.4|784
1599445500000|2020-09-07 02:25:00|30487.8|30432.1|30507.9|30439.4|30513.6|30453|30485.3|30424.9|788
1599445800000|2020-09-07 02:30:00|30502.5|30442.3|30508.7|30453.1|30515.1|30454.8|30485.5|30425|799
1599446100000|2020-09-07 02:35:00|30505.5|30450.4|30505.5|30443.2|30516.5|30456.4|30492.8|30436.3|757
1599446400000|2020-09-07 02:40:00|30506.6|30441.9|30502.5|30450.4|30520.8|30453.1|30487.6|30420.6|745
1599446700000|2020-09-07 02:45:00|30494.8|30444.8|30494.1|30438|30512.6|30449.3|30485.1|30418.5|756
1599447000000|2020-09-07 02:50:00|30494.9|30442.9|30492.2|30431.6|30509.3|30448.3|30484|30420|852
1599447300000|2020-09-07 02:55:00|30493.2|30432.7|30489.4|30422.2|30504|30440.8|30476.2|30409.1|746
1599447600000|2020-09-07 03:00:00|30488.9|30421.5|30502.3|30425.7|30512.1|30441.5|30478.8|30408.5|769
1599447900000|2020-09-07 03:05:00|30492.4|30423.6|30496.4|30432.2|30503.9|30440.2|30478.9|30411.1|863
1599448200000|2020-09-07 03:10:00|30493.7|30428.8|30488.5|30421.6|30512.7|30442.9|30481.6|30414.9|810
1599448500000|2020-09-07 03:15:00|30489|30420.9|30490.8|30423.4|30505.2|30442.3|30476.9|30411.5|853
1599448800000|2020-09-07 03:20:00|30489.4|30421.2|30487.4|30426.7|30508.6|30437.3|30479.3|30412.4|638
1599449100000|2020-09-07 03:25:00|30488.7|30426.1|30494.8|30429.3|30502.9|30440.4|30481.3|30414.6|611
1599449400000|2020-09-07 03:30:00|30505.5|30430.1|30511.3|30434|30512.8|30444.4|30481|30416.9|650
1599449700000|2020-09-07 03:35:00|30504|30433.8|30492.5|30437.2|30513.2|30447.1|30483.4|30414.9|668
1599450000000|2020-09-07 03:40:00|30497.1|30432.3|30487.9|30433.4|30502.8|30448.3|30483.9|30420.7|604
1599450300000|2020-09-07 03:45:00|30485|30433.1|30500.9|30423.6|30522.3|30442.3|30477.3|30412.3|729
1599450600000|2020-09-07 03:50:00|30513.2|30415.5|30483.3|30433.3|30513.2|30437.5|30476.9|30393.6|525
1599450900000|2020-09-07 03:55:00|30484|30434|30468.7|30416.3|30503.4|30435.2|30462.8|30401|792
1599451200000|2020-09-07 04:00:00|30470.3|30415.7|30483.8|30420.9|30503|30431.8|30462.2|30397|675
1599451500000|2020-09-07 04:05:00|30483.9|30421|30488|30433.2|30503.2|30444.6|30473.6|30417.9|761
1599451800000|2020-09-07 04:10:00|30488.6|30431.7|30489.8|30430.3|30505.9|30449.2|30479.1|30415.8|724
1599452100000|2020-09-07 04:15:00|30493.9|30443.9|30488.8|30437.5|30506.1|30450.2|30486.1|30429.5|771
1599452400000|2020-09-07 04:20:00|30489.4|30438.2|30486.7|30436.5|30497.3|30445.3|30485|30420.1|539
1599452700000|2020-09-07 04:25:00|30486.8|30436.8|30489|30439|30504.1|30449.2|30483.7|30423.6|610
1599453000000|2020-09-07 04:30:00|30488.1|30437.2|30490.9|30433.5|30510|30444|30480.5|30419|551
1599453300000|2020-09-07 04:35:00|30488.9|30433.6|30485.9|30432.5|30501.5|30441|30479.7|30427.7|379
1599453600000|2020-09-07 04:40:00|30484.2|30434.2|30483.3|30421.2|30496.4|30436|30475.4|30413|473
1599453900000|2020-09-07 04:45:00|30483.8|30420.9|30481.8|30431.8|30493.7|30438.1|30473.1|30416.1|499
1599454200000|2020-09-07 04:50:00|30481.1|30431.1|30491.7|30440|30494.9|30442.4|30479.1|30425.9|300
1599454500000|2020-09-07 04:55:00|30490.9|30438.3|30489.2|30439.2|30498.5|30447.4|30482.4|30428.1|446
1599454800000|2020-09-07 05:00:00|30489.4|30438.9|30497.2|30447.2|30504.4|30454.4|30483.5|30431|609
1599455100000|2020-09-07 05:05:00|30496.7|30446.7|30489.8|30439.8|30497.1|30447.1|30485.8|30434.3|431
1599455400000|2020-09-07 05:10:00|30489.2|30439.2|30493.2|30443.2|30500.2|30450.2|30479.9|30429.9|448
1599455700000|2020-09-07 05:15:00|30494.3|30444.3|30499.6|30448.7|30506.6|30456.6|30488.1|30438.1|468
1599456000000|2020-09-07 05:20:00|30497.6|30447.6|30495.8|30445.8|30504.7|30454.1|30490.1|30436.1|459
1599456300000|2020-09-07 05:25:00|30493.8|30443.8|30491|30441|30504.7|30468.9|30480.1|30437.1|509
1599456600000|2020-09-07 05:30:00|30491.3|30441.3|30483.6|30433.6|30507|30457|30480.1|30428.7|669
1599456900000|2020-09-07 05:35:00|30480.1|30430.1|30498.5|30446.3|30506.4|30453.1|30479.8|30429.8|501
1599457200000|2020-09-07 05:40:00|30496.4|30446.4|30498.6|30448.6|30510|30458|30490.7|30432|526
1599457500000|2020-09-07 05:45:00|30502.9|30450.1|30500.9|30450.9|30512|30461|30493.3|30438.8|459
1599457800000|2020-09-07 05:50:00|30500.7|30450.7|30523.4|30469.1|30525.8|30475.8|30494.8|30444.8|620
1599458100000|2020-09-07 05:55:00|30522|30469.2|30502.5|30452.5|30527.2|30477.2|30499.8|30442.5|608
1599458400000|2020-09-07 06:00:00|30513.2|30449.5|30478.7|30428.7|30515.5|30461.1|30459.1|30424.7|846
1599458700000|2020-09-07 06:05:00|30477.7|30427.7|30480.5|30430.5|30484.6|30444.7|30457.2|30412.9|770
1599459000000|2020-09-07 06:10:00|30481.2|30431.2|30476.4|30426.4|30481.6|30432|30447.6|30409.1|656
1599459300000|2020-09-07 06:15:00|30476.3|30426.3|30477.1|30427.1|30480.5|30442.3|30454.3|30419.6|668
1599459600000|2020-09-07 06:20:00|30477.6|30427.6|30485|30435|30487|30440.7|30457.2|30422.1|604
1599459900000|2020-09-07 06:25:00|30483.7|30433.7|30491.8|30441.8|30491.9|30454.4|30473|30430.5|606
1599460200000|2020-09-07 06:30:00|30491.4|30441.4|30464.8|30444.8|30491.4|30459.5|30461|30441|526
1599460500000|2020-09-07 06:35:00|30463.7|30443.7|30464.5|30444.5|30469.6|30449.6|30460.6|30440.6|495
1599460800000|2020-09-07 06:40:00|30464.3|30444.3|30469.9|30449.9|30472.6|30452.6|30462.2|30442.2|409
1599461100000|2020-09-07 06:45:00|30470.2|30450.2|30461.4|30441.4|30473.2|30453.2|30461|30441|386
1599461400000|2020-09-07 06:50:00|30461.1|30441.1|30468.3|30448.3|30469.1|30449.1|30460.6|30440.6|418
1599461700000|2020-09-07 06:55:00|30468.4|30448.4|30468.3|30448.3|30472.8|30452.8|30464.7|30444.7|438
1599462000000|2020-09-07 07:00:00|30466.4|30446.4|30469.8|30449.8|30472.7|30452.7|30457.4|30437.4|562
1599462300000|2020-09-07 07:05:00|30469.5|30449.5|30462.9|30442.9|30471.5|30451.5|30462|30442|552
1599462600000|2020-09-07 07:10:00|30463.1|30443.1|30450.3|30430.3|30466.9|30446.9|30450|30430|563
1599462900000|2020-09-07 07:15:00|30449.8|30429.8|30457.6|30437.6|30467.1|30447.1|30447.4|30427.4|591
1599463200000|2020-09-07 07:20:00|30457.5|30437.5|30440.3|30420.3|30459.2|30439.2|30439|30419|656
1599463500000|2020-09-07 07:25:00|30440.9|30420.9|30410.9|30390.9|30443.2|30423.2|30407.8|30387.8|665
1599463800000|2020-09-07 07:30:00|30411.4|30391.4|30403.9|30383.9|30414.9|30394.9|30398.5|30378.5|630
1599464100000|2020-09-07 07:35:00|30404|30384|30398.3|30378.3|30416.3|30396.3|30395.3|30375.3|707
1599464400000|2020-09-07 07:40:00|30399.1|30379.1|30403.1|30383.1|30405.1|30385.1|30390.8|30370.8|594
1599464700000|2020-09-07 07:45:00|30402.3|30382.3|30397.9|30377.9|30416.9|30396.9|30396|30376|621
1599465000000|2020-09-07 07:50:00|30397.8|30377.8|30406|30386|30407.7|30387.7|30394|30374|584
1599465300000|2020-09-07 07:55:00|30405.2|30385.2|30404.3|30384.3|30406.5|30386.5|30397.5|30377.5|583
1599465600000|2020-09-07 08:00:00|30403.9|30383.9|30397.5|30377.5|30408.1|30388.1|30397.3|30377.3|509
1599465900000|2020-09-07 08:05:00|30398.4|30378.4|30396.1|30376.1|30401.5|30381.5|30390.1|30370.1|607
1599466200000|2020-09-07 08:10:00|30396.2|30376.2|30384.8|30364.8|30396.5|30376.5|30380.6|30360.6|552
1599466500000|2020-09-07 08:15:00|30384.9|30364.9|30390.2|30370.2|30391.5|30371.5|30384.7|30364.7|472
1599466800000|2020-09-07 08:20:00|30390.1|30370.1|30396|30376|30397.6|30377.6|30380.6|30360.6|530
1599467100000|2020-09-07 08:25:00|30396.1|30376.1|30388.8|30368.8|30399.1|30379.1|30382.7|30362.7|528
1599467400000|2020-09-07 08:30:00|30388.1|30368.1|30382|30362|30395.4|30375.4|30376|30356|541
1599467700000|2020-09-07 08:35:00|30381.9|30361.9|30382.3|30362.3|30390.5|30370.5|30378.9|30358.9|606
1599468000000|2020-09-07 08:40:00|30382.4|30362.4|30389.1|30369.1|30390.2|30370.2|30382.4|30362.4|512
1599468300000|2020-09-07 08:45:00|30388.8|30368.8|30407.9|30387.9|30408.6|30388.6|30388.7|30368.7|617
1599468600000|2020-09-07 08:50:00|30408|30388|30425.1|30405.1|30426|30406|30406.2|30386.2|706
1599468900000|2020-09-07 08:55:00|30425|30405|30439.1|30419.1|30442|30422|30421.5|30401.5|541
1599469200000|2020-09-07 09:00:00|30439.2|30419.2|30447.2|30427.2|30456.8|30436.8|30438.1|30418.1|589
1599469500000|2020-09-07 09:05:00|30447.3|30427.3|30453.5|30433.5|30454.7|30434.7|30441|30421|517
1599469800000|2020-09-07 09:10:00|30453.6|30433.6|30462.1|30442.1|30464.8|30444.8|30451.6|30431.6|630
1599470100000|2020-09-07 09:15:00|30462.3|30442.3|30438.3|30418.3|30462.9|30442.9|30437.1|30417.1|585
1599470400000|2020-09-07 09:20:00|30437.9|30417.9|30445.2|30425.2|30449.7|30429.7|30435.6|30415.6|549
1599470700000|2020-09-07 09:25:00|30445.9|30425.9|30451.3|30431.3|30459.4|30439.4|30445.3|30425.3|578
1599471000000|2020-09-07 09:30:00|30451.6|30431.6|30454.6|30434.6|30457.4|30437.4|30446.4|30426.4|484
1599471300000|2020-09-07 09:35:00|30454.7|30434.7|30448|30428|30461.2|30441.2|30441.8|30421.8|615
1599471600000|2020-09-07 09:40:00|30447.9|30427.9|30441.2|30421.2|30450.3|30430.3|30435.7|30415.7|494
1599471900000|2020-09-07 09:45:00|30441.6|30421.6|30438.3|30418.3|30445.6|30425.6|30436.3|30416.3|429
1599472200000|2020-09-07 09:50:00|30438.4|30418.4|30456.9|30436.9|30459.6|30439.6|30435.8|30415.8|557
1599472500000|2020-09-07 09:55:00|30456.7|30436.7|30448.6|30428.6|30457.6|30437.6|30443.5|30423.5|485
1599472800000|2020-09-07 10:00:00|30446.8|30426.8|30455|30435|30458.2|30438.2|30445.2|30425.2|555
1599473100000|2020-09-07 10:05:00|30455.1|30435.1|30454.5|30434.5|30457.8|30437.8|30451.3|30431.3|490
1599473400000|2020-09-07 10:10:00|30454.8|30434.8|30467.4|30447.4|30468|30448|30451.7|30431.7|533
1599473700000|2020-09-07 10:15:00|30467.2|30447.2|30485.2|30465.2|30485.7|30465.7|30466|30446|640
1599474000000|2020-09-07 10:20:00|30485|30465|30486.9|30466.9|30491|30471|30478.5|30458.5|554
1599474300000|2020-09-07 10:25:00|30487|30467|30501.4|30481.4|30501.4|30481.4|30485.4|30465.4|595
1599474600000|2020-09-07 10:30:00|30500.1|30480.1|30488.4|30468.4|30506|30486|30486.6|30466.6|573
1599474900000|2020-09-07 10:35:00|30488.2|30468.2|30483|30463|30490|30470|30476.7|30456.7|522
1599475200000|2020-09-07 10:40:00|30483.2|30463.2|30478.7|30458.7|30485.7|30465.7|30474.5|30454.5|473
1599475500000|2020-09-07 10:45:00|30476.4|30456.4|30473.4|30453.4|30482.5|30462.5|30473.3|30453.3|451
1599475800000|2020-09-07 10:50:00|30472.6|30452.6|30478.7|30458.7|30481.4|30461.4|30471.8|30451.8|482
1599476100000|2020-09-07 10:55:00|30478.2|30458.2|30474.4|30454.4|30482.4|30462.4|30472.9|30452.9|468
1599476400000|2020-09-07 11:00:00|30474.3|30454.3|30475.1|30455.1|30478.1|30458.1|30471|30451|436
1599476700000|2020-09-07 11:05:00|30475.2|30455.2|30469.6|30449.6|30479.4|30459.4|30469.2|30449.2|450
1599477000000|2020-09-07 11:10:00|30470.9|30450.9|30458.8|30438.8|30470.9|30450.9|30458.4|30438.4|429
1599477300000|2020-09-07 11:15:00|30458.3|30438.3|30466.5|30446.5|30468.1|30448.1|30458.3|30438.3|395
1599477600000|2020-09-07 11:20:00|30466.1|30446.1|30464.9|30444.9|30470.7|30450.7|30464.5|30444.5|338
1599477900000|2020-09-07 11:25:00|30465.1|30445.1|30461.2|30441.2|30466|30446|30457.4|30437.4|365
1599478200000|2020-09-07 11:30:00|30460.9|30440.9|30459.2|30439.2|30467|30447|30459.1|30439.1|383
1599478500000|2020-09-07 11:35:00|30459.1|30439.1|30456.5|30436.5|30464.5|30444.5|30454.4|30434.4|482
1599478800000|2020-09-07 11:40:00|30456.6|30436.6|30441.5|30421.5|30458.6|30438.6|30441.3|30421.3|484
1599479100000|2020-09-07 11:45:00|30441.6|30421.6|30442|30422|30446.9|30426.9|30434.5|30414.5|487
1599479400000|2020-09-07 11:50:00|30441.8|30421.8|30461.1|30441.1|30461.1|30441.1|30436.3|30416.3|529
1599479700000|2020-09-07 11:55:00|30460.8|30440.8|30459.7|30439.7|30473.4|30453.4|30455.5|30435.5|604
1599480000000|2020-09-07 12:00:00|30459.8|30439.8|30450.1|30430.1|30460.8|30440.8|30448.8|30428.8|595
1599480300000|2020-09-07 12:05:00|30449.8|30429.8|30453.1|30433.1|30457.5|30437.5|30446.8|30426.8|488
1599480600000|2020-09-07 12:10:00|30452.8|30432.8|30451.8|30431.8|30461.1|30441.1|30445.6|30425.6|482
1599480900000|2020-09-07 12:15:00|30451.7|30431.7|30455.5|30435.5|30459.2|30439.2|30450|30430|485
1599481200000|2020-09-07 12:20:00|30455.3|30435.3|30454.2|30434.2|30460|30440|30447.7|30427.7|434
1599481500000|2020-09-07 12:25:00|30454.1|30434.1|30455.6|30435.6|30457.5|30437.5|30447.3|30427.3|476
1599481800000|2020-09-07 12:30:00|30455.9|30435.9|30486.7|30466.7|30489.5|30469.5|30451.1|30431.1|616
1599482100000|2020-09-07 12:35:00|30487|30467|30484.2|30464.2|30490.4|30470.4|30484|30464|375
1599482400000|2020-09-07 12:40:00|30484.1|30464.1|30486.8|30466.8|30494|30474|30484.1|30464.1|399
1599482700000|2020-09-07 12:45:00|30485.5|30465.5|30492.1|30472.1|30493.1|30473.1|30481.8|30461.8|516
1599483000000|2020-09-07 12:50:00|30491.9|30471.9|30492.3|30472.3|30500.2|30480.2|30491.8|30471.8|375
1599483300000|2020-09-07 12:55:00|30492.4|30472.4|30488.8|30468.8|30492.7|30472.7|30483|30463|614
1599483600000|2020-09-07 13:00:00|30487.6|30467.6|30497.7|30477.7|30511.4|30491.4|30485.8|30465.8|661
1599483900000|2020-09-07 13:05:00|30498.8|30478.8|30494.6|30474.6|30498.8|30478.8|30490.5|30470.5|635
1599484200000|2020-09-07 13:10:00|30494.5|30474.5|30495.4|30475.4|30498.5|30478.5|30486.9|30466.9|434
1599484500000|2020-09-07 13:15:00|30495.2|30475.2|30493.3|30473.3|30500|30480|30489.8|30469.8|438
1599484800000|2020-09-07 13:20:00|30493.6|30473.6|30491.6|30471.6|30495.3|30475.3|30486.9|30466.9|464
1599485100000|2020-09-07 13:25:00|30491.7|30471.7|30500.1|30480.1|30502|30482|30490|30470|523
1599485400000|2020-09-07 13:30:00|30499.6|30479.6|30492.6|30472.6|30500.3|30480.3|30490.8|30470.8|461
1599485700000|2020-09-07 13:35:00|30492.4|30472.4|30495.2|30475.2|30498.2|30478.2|30490.9|30470.9|408
1599486000000|2020-09-07 13:40:00|30494.8|30474.8|30472.5|30452.5|30495.6|30475.6|30472.4|30452.4|454
1599486300000|2020-09-07 13:45:00|30471.5|30451.5|30462.5|30442.5|30473.2|30453.2|30458.1|30438.1|553
1599486600000|2020-09-07 13:50:00|30462.3|30442.3|30464.6|30444.6|30465.4|30445.4|30457.5|30437.5|419
1599486900000|2020-09-07 13:55:00|30464|30444|30466.1|30446.1|30466.6|30446.6|30461|30441|527
1599487200000|2020-09-07 14:00:00|30465.8|30445.8|30467.4|30447.4|30469|30449|30463.9|30443.9|548
1599487500000|2020-09-07 14:05:00|30467.3|30447.3|30472.7|30452.7|30479.3|30459.3|30467.3|30447.3|575
1599487800000|2020-09-07 14:10:00|30472.5|30452.5|30464.2|30444.2|30475.6|30455.6|30460.8|30440.8|445
1599488100000|2020-09-07 14:15:00|30464.4|30444.4|30469.2|30449.2|30469.2|30449.2|30463|30443|362
1599488400000|2020-09-07 14:20:00|30468.8|30448.8|30470.1|30450.1|30470.8|30450.8|30465.6|30445.6|337
1599488700000|2020-09-07 14:25:00|30470|30450|30458.3|30438.3|30470.5|30450.5|30454.6|30434.6|419
1599489000000|2020-09-07 14:30:00|30458.1|30438.1|30454.7|30434.7|30459.9|30439.9|30452.4|30432.4|427
1599489300000|2020-09-07 14:35:00|30454.8|30434.8|30447.4|30427.4|30456.9|30436.9|30447.4|30427.4|410
1599489600000|2020-09-07 14:40:00|30445.5|30425.5|30443.5|30423.5|30450.8|30430.8|30442.7|30422.7|416
1599489900000|2020-09-07 14:45:00|30443.8|30423.8|30431.2|30411.2|30445.6|30425.6|30430.2|30410.2|447
1599490200000|2020-09-07 14:50:00|30431.3|30411.3|30434.2|30414.2|30436|30416|30425.9|30405.9|517
1599490500000|2020-09-07 14:55:00|30434.9|30414.9|30425.3|30405.3|30440.7|30420.7|30414|30394|577
1599490800000|2020-09-07 15:00:00|30425|30405|30405.7|30385.7|30426.2|30406.2|30385.6|30365.6|623
1599491100000|2020-09-07 15:05:00|30404.9|30384.9|30423.1|30403.1|30424.9|30404.9|30404.7|30384.7|380
1599491400000|2020-09-07 15:10:00|30423.3|30403.3|30429.8|30409.8|30431.9|30411.9|30421.5|30401.5|291
1599491700000|2020-09-07 15:15:00|30430.2|30410.2|30430.8|30410.8|30439.7|30419.7|30422.6|30402.6|433
1599492000000|2020-09-07 15:20:00|30430.9|30410.9|30428.7|30408.7|30434.8|30414.8|30428.7|30408.7|364
1599492300000|2020-09-07 15:25:00|30430.4|30410.4|30429.7|30409.7|30435|30415|30427.5|30407.5|469
1599492600000|2020-09-07 15:30:00|30430|30410|30429.4|30409.4|30431.7|30411.7|30426.9|30406.9|405
1599492900000|2020-09-07 15:35:00|30431.6|30411.6|30434.3|30414.3|30438.6|30418.6|30428.1|30408.1|464
1599493200000|2020-09-07 15:40:00|30434.2|30414.2|30437.1|30417.1|30440.1|30420.1|30432.2|30412.2|431
1599493500000|2020-09-07 15:45:00|30436.9|30416.9|30437.3|30417.3|30440.4|30420.4|30434.1|30414.1|472
1599493800000|2020-09-07 15:50:00|30437.6|30417.6|30442.7|30422.7|30444.3|30424.3|30435.2|30415.2|474
1599494100000|2020-09-07 15:55:00|30442.5|30422.5|30434.5|30414.5|30442.7|30422.7|30431.8|30411.8|457
1599494400000|2020-09-07 16:00:00|30433.8|30413.8|30445.4|30425.4|30454.4|30428.5|30432.1|30402.6|546
1599494700000|2020-09-07 16:05:00|30444.8|30424.8|30443.1|30423.1|30449.9|30429.9|30441.7|30421.7|453
1599495000000|2020-09-07 16:10:00|30443|30423|30439.5|30419.5|30445.5|30425.5|30437.8|30417.8|448
1599495300000|2020-09-07 16:15:00|30439.2|30419.2|30439.6|30419.6|30442|30422|30432.3|30412.3|390
1599495600000|2020-09-07 16:20:00|30439.5|30419.5|30443.3|30423.3|30445|30425|30439.5|30419.5|395
1599495900000|2020-09-07 16:25:00|30443.1|30423.1|30442.1|30422.1|30446.4|30426.4|30441|30421|488
1599496200000|2020-09-07 16:30:00|30441.9|30421.9|30440.9|30420.9|30444.4|30424.4|30437.9|30417.9|393
1599496500000|2020-09-07 16:35:00|30442.1|30422.1|30438.3|30418.3|30442.6|30422.6|30435.5|30415.5|361
1599496800000|2020-09-07 16:40:00|30437.9|30417.9|30441|30421|30443.1|30423.1|30436.8|30416.8|320
1599497100000|2020-09-07 16:45:00|30440.6|30420.6|30438.4|30418.4|30442.2|30422.2|30435.1|30415.1|372
1599497400000|2020-09-07 16:50:00|30438.6|30418.6|30438.9|30418.9|30443.6|30423.6|30436.1|30416.1|402
1599497700000|2020-09-07 16:55:00|30438.7|30418.7|30437.8|30417.8|30444.6|30424.6|30433.5|30413.5|421
1599498000000|2020-09-07 17:00:00|30437.3|30417.3|30436.5|30416.5|30467.1|30429.2|30434.7|30408.5|478
1599498300000|2020-09-07 17:05:00|30436.9|30416.9|30441.3|30421.3|30446.7|30426.7|30436|30416|334
1599498600000|2020-09-07 17:10:00|30440.6|30420.6|30474.1|30405.7|30478|30429.4|30440.6|30400.4|480
1599498900000|2020-09-07 17:15:00|30474.5|30409.3|30473.1|30408.3|30480|30416.3|30466.2|30400.2|472
1599499200000|2020-09-07 17:20:00|30473.5|30408.6|30475.4|30411.1|30482|30418.6|30466.4|30403.4|457
1599499500000|2020-09-07 17:25:00|30474.7|30410.9|30458.5|30406.7|30480.4|30424.7|30441.2|30400.7|490
1599499800000|2020-09-07 17:30:00|30453.4|30403.4|30474.9|30412.1|30477.4|30415.5|30451.9|30401.1|592
1599500100000|2020-09-07 17:35:00|30474.3|30412|30470|30409.3|30482|30417.3|30465|30398|542
1599500400000|2020-09-07 17:40:00|30468|30408|30477.5|30415.9|30482.6|30422.2|30467.1|30405|597
1599500700000|2020-09-07 17:45:00|30477.3|30417|30479.3|30419.4|30486.4|30425.4|30472.7|30410.7|577
1599501000000|2020-09-07 17:50:00|30477.3|30418.2|30481.4|30415.4|30484.1|30424.8|30472.5|30411.8|465
1599501300000|2020-09-07 17:55:00|30480.8|30414.7|30475.5|30418.3|30485.1|30423.5|30471.9|30412.7|478
1599501600000|2020-09-07 18:00:00|30476.3|30415.9|30467.4|30417.4|30482.9|30424.2|30465.6|30408.1|398
1599501900000|2020-09-07 18:05:00|30466.3|30416.3|30471.8|30419.8|30482.4|30437.8|30452|30412.1|454
1599502200000|2020-09-07 18:10:00|30471.5|30420.1|30475.8|30424.3|30482.8|30426.3|30467.1|30412.9|415
1599502500000|2020-09-07 18:15:00|30475|30423.8|30478.2|30412.1|30483|30425.7|30470.6|30410.3|469
1599502800000|2020-09-07 18:20:00|30475.2|30411.4|30480.5|30419.1|30488.5|30426.3|30471.4|30410.2|486
1599503100000|2020-09-07 18:25:00|30480.1|30417.8|30482.6|30417.3|30488.9|30426|30472.3|30412.5|462
1599503400000|2020-09-07 18:30:00|30478.5|30417|30484.4|30417.6|30488.5|30426.9|30472.3|30413.5|425
1599503700000|2020-09-07 18:35:00|30483.5|30418.4|30473.8|30423.8|30484.8|30438.4|30446|30414.2|469
1599504000000|2020-09-07 18:40:00|30473.4|30423.4|30472.9|30422.9|30476.6|30442.6|30452.3|30418.6|305
1599504300000|2020-09-07 18:45:00|30473|30423|30474.4|30424.4|30478.6|30442.1|30452.3|30421.4|315
1599504600000|2020-09-07 18:50:00|30475.4|30425.4|30458.6|30438.6|30482.2|30441.6|30454.1|30418.8|299
1599504900000|2020-09-07 18:55:00|30458.4|30438.4|30473|30423|30475.1|30441.3|30450.6|30417.1|352
1599505200000|2020-09-07 19:00:00|30472|30422|30473.3|30423.3|30478.3|30442.6|30456.2|30418.3|447
1599505500000|2020-09-07 19:05:00|30473.1|30423.1|30470.1|30420.1|30475.9|30439.1|30454.1|30417.1|413
1599505800000|2020-09-07 19:10:00|30470.7|30420.7|30473.1|30423.1|30475.4|30439.8|30455.8|30419.1|349
1599506100000|2020-09-07 19:15:00|30472.3|30422.3|30471.2|30421.2|30477.6|30427.6|30466.6|30416.6|463
1599506400000|2020-09-07 19:20:00|30473.1|30423.1|30471.6|30421.6|30475|30424|30466.3|30416.3|436
1599506700000|2020-09-07 19:25:00|30472.1|30422.1|30473.3|30423.3|30475.5|30438.7|30455.9|30417.4|319
1599507000000|2020-09-07 19:30:00|30473.5|30423.5|30472.9|30422.9|30477.3|30440.4|30456.8|30418.7|281
1599507300000|2020-09-07 19:35:00|30472.8|30422.8|30472.2|30422.2|30476.2|30426.2|30469.7|30419.7|387
1599507600000|2020-09-07 19:40:00|30472.6|30422.6|30471.1|30421.1|30476.8|30426.6|30466.7|30416|596
1599507900000|2020-09-07 19:45:00|30472.3|30422.3|30468|30418|30474.9|30424.9|30465|30415|341
1599508200000|2020-09-07 19:50:00|30468.5|30418.5|30471.2|30421.2|30473.7|30423.7|30467.2|30417.2|442
1599508500000|2020-09-07 19:55:00|30469.6|30419.6|30472.8|30422.8|30478.1|30439.3|30453.6|30416.6|470
1599508800000|2020-09-07 20:00:00|30472.7|30422.7|30455.1|30435.1|30480.9|30435.2|30455.1|30420.4|663
1599509100000|2020-09-07 20:05:00|30457.6|30437.6|30476|30421.4|30479.2|30437.8|30455.7|30417.4|289
1599509400000|2020-09-07 20:10:00|30471|30421|30468.9|30418.9|30478|30439|30455.8|30418.5|217
1599509700000|2020-09-07 20:15:00|30472.6|30422.6|30474.7|30424.7|30478.8|30440.5|30459.5|30417.2|242
1599510000000|2020-09-07 20:20:00|30474.2|30424.2|30474.5|30424.5|30479.7|30436.9|30456.6|30416.8|251
1599510300000|2020-09-07 20:25:00|30473.7|30423.5|30474|30424|30478.8|30439.4|30457|30411.6|226
1599510600000|2020-09-07 20:30:00|30473.5|30423.5|30474.5|30424.5|30480|30427.4|30466.6|30416.6|216
1599510900000|2020-09-07 20:35:00|30475.3|30424.9|30471.1|30421.1|30478.8|30437.1|30456.7|30418.2|326
1599511200000|2020-09-07 20:40:00|30474.7|30424.7|30469.8|30419.8|30478|30427|30468.8|30418.8|283
1599511500000|2020-09-07 20:45:00|30469.9|30419.9|30469.3|30419.3|30480.4|30424.5|30467.7|30416|525
1599511800000|2020-09-07 20:50:00|30468.9|30418.9|30469.6|30419.6|30482.9|30424.9|30466.1|30415.3|613
1599512100000|2020-09-07 20:55:00|30470.6|30420.6|30476.5|30402.3|30488.7|30426.3|30467.6|30396.2|311
1599512400000|2020-09-07 21:00:00|30480.2|30415.2|30503.7|30415.2|30504.9|30421|30475.2|30409.8|32
1599512700000|2020-09-07 21:05:00|30494|30384|30506.9|30401.8|30510.4|30425.9|30482.3|30384|81
1599513000000|2020-09-07 21:10:00|30507.4|30398.8|30512.5|30408.2|30513.6|30430.4|30477.5|30391|150
1599513300000|2020-09-07 21:15:00|30512.3|30407.6|30511.4|30403.7|30512.3|30430.2|30480.4|30388.8|279
1599513600000|2020-09-07 21:20:00|30500.4|30390.4|30497.4|30424.3|30511.9|30430.4|30479.8|30387|203
1599513900000|2020-09-07 21:25:00|30498.2|30420.6|30510.4|30404.2|30510.9|30430.4|30498.2|30404.1|50
1599514200000|2020-09-07 21:30:00|30511.2|30404.9|30501.1|30403.6|30511.5|30428|30476|30385.1|251
1599514500000|2020-09-07 21:35:00|30499.2|30406.4|30501|30420.8|30511|30426.7|30475.1|30388.2|85
1599514800000|2020-09-07 21:40:00|30503.4|30419.2|30493.8|30400.8|30508.2|30425.8|30479.5|30385.5|246
1599515100000|2020-09-07 21:45:00|30502.4|30392.4|30485.2|30405.4|30509.8|30417.2|30483.7|30378.5|269
1599515400000|2020-09-07 21:50:00|30491.6|30381.6|30493.3|30393.4|30510.9|30428|30474|30379.4|240
1599515700000|2020-09-07 21:55:00|30493.8|30394|30484.9|30391.7|30508.6|30427|30474|30371.9|240
1599516000000|2020-09-07 22:00:00|30475|30404.1|30496.9|30393.1|30500.9|30423.7|30466|30376|460
1599516300000|2020-09-07 22:05:00|30497.1|30394.3|30497|30395.6|30505.1|30417.1|30490.2|30383.8|438
1599516600000|2020-09-07 22:10:00|30496.3|30394.5|30504.3|30404.7|30505.3|30419.4|30488.5|30378.5|339
1599516900000|2020-09-07 22:15:00|30504.5|30401|30494|30387|30506|30420.1|30487.7|30377.7|216
1599517200000|2020-09-07 22:20:00|30493.6|30385.7|30487.3|30377.3|30500.3|30409.3|30480.8|30370.8|335
1599517500000|2020-09-07 22:25:00|30488.2|30379.7|30488.5|30388.3|30496.6|30419.3|30480|30371.7|295
1599517800000|2020-09-07 22:30:00|30488.2|30387.5|30488.6|30401|30495.6|30420.3|30480.7|30376|360
1599518100000|2020-09-07 22:35:00|30490.2|30399.6|30485.8|30389.9|30493.5|30412|30476|30375|279
1599518400000|2020-09-07 22:40:00|30481.4|30383.3|30489.4|30395.8|30494.8|30410.4|30479.3|30380.3|287
1599518700000|2020-09-07 22:45:00|30488.9|30395.4|30491.3|30407.7|30498.8|30417|30482.3|30386.9|302
1599519000000|2020-09-07 22:50:00|30490.6|30403|30490|30392.2|30495.3|30419.8|30485.2|30386.5|269
1599519300000|2020-09-07 22:55:00|30491|30394.3|30489.8|30390.2|30495|30413|30483.6|30383|260
1599519600000|2020-09-07 23:00:00|30499.5|30389.5|30485.6|30398|30499.5|30419.7|30482.4|30383.3|329
1599519900000|2020-09-07 23:05:00|30485.5|30395|30484.3|30389.3|30495.5|30405|30480.1|30380.4|341
1599520200000|2020-09-07 23:10:00|30486.3|30393.7|30487.4|30386.2|30493.5|30412.7|30481|30379.2|313
1599520500000|2020-09-07 23:15:00|30484.5|30385.3|30478.2|30395.5|30493.8|30417.9|30465.1|30381.5|302
1599520800000|2020-09-07 23:20:00|30469.1|30385.5|30489.9|30409.1|30491.3|30414.2|30469.1|30384.4|292
1599521100000|2020-09-07 23:25:00|30481.8|30399|30482.1|30393.1|30490.7|30416.4|30466.6|30384|243
1599521400000|2020-09-07 23:30:00|30487.9|30413.4|30480.6|30395.3|30490.5|30421.4|30470.5|30382|311
1599521700000|2020-09-07 23:35:00|30482.5|30397.6|30486.3|30398.5|30490.3|30421.5|30468.2|30385.1|303
1599522000000|2020-09-07 23:40:00|30482.9|30398.7|30482.7|30395.8|30494.8|30418.4|30465.9|30383.5|294
1599522300000|2020-09-07 23:45:00|30482.8|30395.9|30481.7|30390.1|30489.8|30415.1|30472.5|30385.2|326
1599522600000|2020-09-07 23:50:00|30481.8|30391.9|30480.3|30385.3|30492.6|30420.6|30462.6|30377.5|368
1599522900000|2020-09-07 23:55:00|30483.6|30388.3|30487.2|30392.4|30491.9|30417.3|30466.4|30380.8|400
1599523200000|2020-09-08 00:00:00|30486.9|30391.2|30483.3|30390.6|30487.5|30413.6|30465.9|30374|479
1599523500000|2020-09-08 00:05:00|30483.1|30390.8|30481.7|30393.4|30484.7|30408.4|30469|30387.6|349
1599523800000|2020-09-08 00:10:00|30481.6|30395.1|30488|30393.6|30489.7|30410.4|30477.7|30389.9|347
1599524100000|2020-09-08 00:15:00|30487.1|30393.2|30485.4|30396.9|30489|30411.3|30480.7|30386|431
1599524400000|2020-09-08 00:20:00|30483.6|30389|30481.7|30406.8|30490|30416.7|30477.6|30386.8|391
1599524700000|2020-09-08 00:25:00|30486.2|30406.3|30495|30407.5|30496.6|30416.1|30478.4|30395.8|426
1599525000000|2020-09-08 00:30:00|30495.1|30407.7|30496.8|30419.9|30501.4|30426.8|30484.6|30399|463
1599525300000|2020-09-08 00:35:00|30495.3|30415|30499.3|30417.6|30502.4|30428.3|30486.3|30400|506
1599525600000|2020-09-08 00:40:00|30496.7|30417.1|30505.8|30426.5|30513.7|30434.2|30493.7|30404|584
1599525900000|2020-09-08 00:45:00|30506.4|30427.9|30508.7|30423.8|30513.4|30441.9|30493.4|30410|509
1599526200000|2020-09-08 00:50:00|30509.6|30422|30513.5|30426.7|30520.4|30445.2|30504|30419.5|512
1599526500000|2020-09-08 00:55:00|30513.8|30427|30505.7|30429.4|30520.4|30444.7|30501.6|30416|426
1599526800000|2020-09-08 01:00:00|30508.9|30427.4|30506.2|30422.6|30516.8|30438.9|30498.4|30414.2|519
1599527100000|2020-09-08 01:05:00|30507.3|30422.9|30528.5|30443.3|30532.9|30446.8|30502.3|30419.8|485
1599527400000|2020-09-08 01:10:00|30528.3|30442.9|30523.6|30436.2|30533.4|30450.3|30520.2|30435|605
1599527700000|2020-09-08 01:15:00|30524.2|30437.5|30519.9|30435.2|30532.2|30454|30513.9|30429.3|542
1599528000000|2020-09-08 01:20:00|30521.4|30434.6|30521.4|30435|30527.8|30455.1|30509.7|30426.3|497
1599528300000|2020-09-08 01:25:00|30522.5|30436.8|30522.2|30434.4|30530.6|30459.4|30509.8|30429|550
1599528600000|2020-09-08 01:30:00|30522.9|30435.1|30517.4|30436.7|30528|30452|30511.3|30428|494
1599528900000|2020-09-08 01:35:00|30517.9|30437.9|30524|30445.1|30529|30459.3|30513.3|30430.8|620
1599529200000|2020-09-08 01:40:00|30523.3|30445.2|30528.4|30444.1|30529.6|30461.5|30518.3|30435.3|612
1599529500000|2020-09-08 01:45:00|30529.2|30450.8|30522.2|30448|30533.9|30461.5|30519|30440.1|625
1599529800000|2020-09-08 01:50:00|30522|30447.9|30526.1|30450.3|30528.2|30460.8|30518.9|30439.1|527
1599530100000|2020-09-08 01:55:00|30525.5|30447.4|30533|30461.3|30540|30469.5|30520.2|30438|562
1599530400000|2020-09-08 02:00:00|30528|30462.4|30515.3|30441.2|30533.3|30465.2|30514.2|30439|567
1599530700000|2020-09-08 02:05:00|30515.6|30442.2|30510.3|30442.1|30517.2|30457.7|30507|30429|432
1599531000000|2020-09-08 02:10:00|30511.4|30442.4|30499.5|30428.3|30511.6|30447.5|30498.2|30427.2|496
1599531300000|2020-09-08 02:15:00|30501.5|30432.7|30504.8|30432.7|30509.3|30447.9|30500.3|30428.3|456
1599531600000|2020-09-08 02:20:00|30503.5|30431.5|30496.8|30429.4|30509|30447.9|30491.2|30414.7|430
1599531900000|2020-09-08 02:25:00|30493.2|30426.7|30508.5|30441|30510.3|30442.7|30488.6|30417.9|464
1599532200000|2020-09-08 02:30:00|30509.8|30442.4|30508.9|30438|30514.5|30451.2|30504|30428|466
1599532500000|2020-09-08 02:35:00|30508.5|30437.7|30507.6|30442.4|30510.5|30451.3|30500.7|30430.6|516
1599532800000|2020-09-08 02:40:00|30506.6|30439.3|30506.3|30448.2|30510.9|30453.1|30497.4|30430.7|614
1599533100000|2020-09-08 02:45:00|30506.9|30450.8|30501.3|30442.4|30512.5|30451.5|30492.7|30431.2|596
1599533400000|2020-09-08 02:50:00|30500.5|30440.6|30497.4|30439.1|30515.3|30456.4|30494.5|30433.4|532
1599533700000|2020-09-08 02:55:00|30499.5|30441.2|30508.2|30448|30516.7|30460.4|30497.8|30434.4|396
1599534000000|2020-09-08 03:00:00|30508.8|30449.4|30522.3|30446.3|30525.2|30457.4|30498.8|30437.9|554
1599534300000|2020-09-08 03:05:00|30522.9|30448.8|30509|30440.4|30528|30460.7|30503.3|30431.7|596
1599534600000|2020-09-08 03:10:00|30510.4|30437.6|30505.3|30445.8|30529.6|30462.8|30498.4|30434.8|628
1599534900000|2020-09-08 03:15:00|30505.2|30445.2|30506.2|30444.9|30514.6|30454.1|30497.2|30435.6|661
1599535200000|2020-09-08 03:20:00|30505.4|30446.1|30502.4|30443.3|30510.6|30453.9|30498.2|30438.5|572
1599535500000|2020-09-08 03:25:00|30503.7|30444.6|30507.8|30443.4|30519.5|30462.8|30496.7|30435.4|594
1599535800000|2020-09-08 03:30:00|30511|30448|30502.6|30440.5|30517.1|30456.1|30494.9|30433.4|594
1599536100000|2020-09-08 03:35:00|30509|30439.1|30491.9|30437.5|30513.3|30447.1|30481.3|30419.3|810
1599536400000|2020-09-08 03:40:00|30490.7|30436.9|30497.9|30435|30504.3|30446.4|30480.4|30423|741
1599536700000|2020-09-08 03:45:00|30498.1|30435.2|30490.9|30434.6|30510|30446.6|30487.5|30424.5|721
1599537000000|2020-09-08 03:50:00|30493.5|30436.3|30495.8|30441.4|30515.1|30456.4|30485.5|30427.5|648
1599537300000|2020-09-08 03:55:00|30498.1|30448.1|30506.3|30451.9|30510.1|30468.9|30488.4|30423|539
1599537600000|2020-09-08 04:00:00|30506|30456|30504.5|30449.2|30510|30457.1|30496.6|30438.8|633
1599537900000|2020-09-08 04:05:00|30502.7|30449.6|30499.6|30449.6|30507.8|30456.8|30497.1|30442.6|683
1599538200000|2020-09-08 04:10:00|30500.5|30450.5|30501.8|30451.8|30506.9|30471.4|30488|30444.7|447
1599538500000|2020-09-08 04:15:00|30503.1|30452.7|30498.8|30445|30507.9|30453.5|30494.1|30434.3|609
1599538800000|2020-09-08 04:20:00|30498.9|30445.7|30500|30444.5|30508.1|30453|30493.8|30437.5|699
1599539100000|2020-09-08 04:25:00|30503.3|30453.3|30497.9|30447.9|30511.7|30479.1|30491|30439.4|552
1599539400000|2020-09-08 04:30:00|30499|30449|30495.4|30443.5|30506.3|30452.4|30492.1|30435.2|567
1599539700000|2020-09-08 04:35:00|30494.6|30444|30495.7|30445.7|30500.9|30448.7|30492.9|30439.7|484
1599540000000|2020-09-08 04:40:00|30496.9|30446.9|30498.4|30448.4|30502.2|30452|30491.6|30439.6|495
1599540300000|2020-09-08 04:45:00|30498.5|30443.9|30487.1|30437.1|30503.6|30461.8|30474.2|30426|458
1599540600000|2020-09-08 04:50:00|30489.7|30439.7|30494.3|30444.3|30496.7|30454|30470.4|30431.8|505
1599540900000|2020-09-08 04:55:00|30494.2|30444.2|30491.1|30441.1|30499.3|30467.5|30477.4|30432.5|373
1599541200000|2020-09-08 05:00:00|30491.2|30441.2|30480.7|30430.7|30493.6|30443.6|30478.2|30428.2|604
1599541500000|2020-09-08 05:05:00|30480.9|30430.9|30497.1|30447.1|30499.2|30449.4|30466.4|30428.5|623
1599541800000|2020-09-08 05:10:00|30498.7|30448.7|30502.7|30452.7|30511.6|30461.6|30494.6|30444.6|644
1599542100000|2020-09-08 05:15:00|30505.2|30455.2|30501.6|30451.6|30511.3|30460.1|30496.8|30446.8|551
1599542400000|2020-09-08 05:20:00|30501.1|30451.1|30498.6|30448.6|30502.9|30466.7|30481|30441.1|587
1599542700000|2020-09-08 05:25:00|30497.3|30447.3|30488.9|30438.9|30501.2|30450|30487.9|30437.9|569
1599543000000|2020-09-08 05:30:00|30488.8|30438.8|30482.7|30462.7|30506.6|30465.3|30475.7|30434.6|563
1599543300000|2020-09-08 05:35:00|30483.2|30463.2|30478.5|30458.5|30496.9|30464.7|30478|30445.1|624
1599543600000|2020-09-08 05:40:00|30479.5|30459.5|30512.6|30462.6|30512.6|30489.6|30477|30447.8|557
1599543900000|2020-09-08 05:45:00|30512.7|30462.7|30506.9|30486.9|30515.1|30495.1|30490|30454|512
1599544200000|2020-09-08 05:50:00|30506.7|30486.7|30500.6|30480.6|30509.8|30489.8|30494.7|30474.7|493
1599544500000|2020-09-08 05:55:00|30500.5|30480.5|30478.4|30458.4|30501.8|30481.8|30476.6|30456.6|575
1599544800000|2020-09-08 06:00:00|30479|30459|30416.9|30396.9|30483.1|30463.1|30414.8|30394.8|780
1599545100000|2020-09-08 06:05:00|30416.1|30396.1|30418.4|30398.4|30423.9|30403.9|30402.6|30382.6|725
1599545400000|2020-09-08 06:10:00|30420.8|30400.8|30423.1|30403.1|30424.5|30404.5|30398.1|30378.1|960
1599545700000|2020-09-08 06:15:00|30423.8|30403.8|30422.2|30402.2|30429.4|30409.4|30409.2|30389.2|744
1599546000000|2020-09-08 06:20:00|30421.7|30401.7|30422.8|30402.8|30425.8|30405.8|30414.9|30394.9|622
1599546300000|2020-09-08 06:25:00|30423.2|30403.2|30414.6|30394.6|30429|30409|30413.5|30393.5|624
1599546600000|2020-09-08 06:30:00|30414.3|30394.3|30451.2|30431.2|30460.6|30440.6|30414|30394|644
1599546900000|2020-09-08 06:35:00|30453|30433|30444.1|30424.1|30453|30433|30437.8|30417.8|781
1599547200000|2020-09-08 06:40:00|30445|30425|30446.1|30426.1|30451.3|30431.3|30439.5|30419.5|510
1599547500000|2020-09-08 06:45:00|30446|30426|30442.3|30422.3|30449.2|30429.2|30438.9|30418.9|576
1599547800000|2020-09-08 06:50:00|30442.2|30422.2|30432.4|30412.4|30443.6|30423.6|30430.6|30410.6|551
1599548100000|2020-09-08 06:55:00|30433.1|30413.1|30444|30424|30448.1|30428.1|30427.5|30407.5|679
1599548400000|2020-09-08 07:00:00|30442.6|30422.6|30452.5|30432.5|30453.5|30433.5|30431.9|30411.9|698
1599548700000|2020-09-08 07:05:00|30453|30433|30452.4|30432.4|30458.9|30438.9|30451|30431|547
1599549000000|2020-09-08 07:10:00|30452.5|30432.5|30461.4|30441.4|30474.9|30454.9|30452.5|30432.5|619
1599549300000|2020-09-08 07:15:00|30461.3|30441.3|30459.1|30439.1|30464|30444|30454|30434|608
1599549600000|2020-09-08 07:20:00|30459.3|30439.3|30495.7|30475.7|30500.7|30480.7|30459|30439|675
1599549900000|2020-09-08 07:25:00|30495.2|30475.2|30486.2|30466.2|30496.2|30476.2|30478.7|30458.7|630
1599550200000|2020-09-08 07:30:00|30486.1|30466.1|30476.5|30456.5|30489|30469|30470.2|30450.2|671
1599550500000|2020-09-08 07:35:00|30475.8|30455.8|30467.2|30447.2|30476.7|30456.7|30461.7|30441.7|614
1599550800000|2020-09-08 07:40:00|30467.4|30447.4|30456.7|30436.7|30469.9|30449.9|30455.7|30435.7|587
1599551100000|2020-09-08 07:45:00|30456.5|30436.5|30464|30444|30464.4|30444.4|30451|30431|607
1599551400000|2020-09-08 07:50:00|30464.6|30444.6|30450.2|30430.2|30464.6|30444.6|30441.2|30421.2|657
1599551700000|2020-09-08 07:55:00|30451.4|30431.4|30449.2|30429.2|30453.2|30433.2|30441.7|30421.7|600
1599552000000|2020-09-08 08:00:00|30449|30429|30460.8|30440.8|30461.3|30441.3|30444.2|30424.2|595
1599552300000|2020-09-08 08:05:00|30460.5|30440.5|30446.9|30426.9|30465.6|30445.6|30442.6|30422.6|488
1599552600000|2020-09-08 08:10:00|30447.1|30427.1|30450.8|30430.8|30453.6|30433.6|30441|30421|482
1599552900000|2020-09-08 08:15:00|30450.7|30430.7|30445|30425|30460.6|30440.6|30440.9|30420.9|630
1599553200000|2020-09-08 08:20:00|30444.7|30424.7|30446.7|30426.7|30451.7|30431.7|30437.6|30417.6|611
1599553500000|2020-09-08 08:25:00|30447.7|30427.7|30463.5|30443.5|30466.8|30446.8|30446.4|30426.4|638
1599553800000|2020-09-08 08:30:00|30459.7|30439.7|30462|30442|30466.2|30446.2|30456.2|30436.2|594
1599554100000|2020-09-08 08:35:00|30462.4|30442.4|30468.7|30448.7|30482.6|30462.6|30453.5|30433.5|679
1599554400000|2020-09-08 08:40:00|30468.2|30448.2|30504.9|30484.9|30505.6|30485.6|30466.6|30446.6|743
1599554700000|2020-09-08 08:45:00|30505|30485|30507.6|30487.6|30526.7|30506.7|30501.9|30481.9|746
1599555000000|2020-09-08 08:50:00|30507.5|30487.5|30510|30490|30512|30492|30487.2|30467.2|708
1599555300000|2020-09-08 08:55:00|30509.9|30489.9|30513.5|30493.5|30525.2|30505.2|30502.5|30482.5|741
1599555600000|2020-09-08 09:00:00|30511.8|30491.8|30508.8|30488.8|30521.4|30501.4|30507.5|30487.5|611
1599555900000|2020-09-08 09:05:00|30509.4|30489.4|30502|30482|30510.6|30490.6|30500.1|30480.1|555
1599556200000|2020-09-08 09:10:00|30502.4|30482.4|30506.7|30486.7|30514.1|30494.1|30500.1|30480.1|511
1599556500000|2020-09-08 09:15:00|30505.8|30485.8|30514.2|30494.2|30521.4|30501.4|30504.7|30484.7|584
1599556800000|2020-09-08 09:20:00|30514.3|30494.3|30499.7|30479.7|30519.1|30499.1|30495.5|30475.5|661
1599557100000|2020-09-08 09:25:00|30499.6|30479.6|30511.9|30491.9|30517.4|30497.4|30499.3|30479.3|548
1599557400000|2020-09-08 09:30:00|30511.7|30491.7|30511.5|30491.5|30526.3|30506.3|30510.6|30490.6|562
1599557700000|2020-09-08 09:35:00|30511.3|30491.3|30512.9|30492.9|30519.4|30499.4|30503.9|30483.9|634
1599558000000|2020-09-08 09:40:00|30513|30493|30556.8|30536.8|30559.6|30539.6|30512.9|30492.9|674
1599558300000|2020-09-08 09:45:00|30557.1|30537.1|30565.1|30545.1|30577.6|30557.6|30555|30535|766
1599558600000|2020-09-08 09:50:00|30565.3|30545.3|30586.1|30566.1|30592.7|30572.7|30565|30545|704
1599558900000|2020-09-08 09:55:00|30586|30566|30582.7|30562.7|30592.6|30572.6|30574.1|30554.1|745
1599559200000|2020-09-08 10:00:00|30582.8|30562.8|30583.2|30563.2|30608.6|30588.6|30581.3|30561.3|795
1599559500000|2020-09-08 10:05:00|30583.5|30563.5|30583.7|30563.7|30588.9|30568.9|30576.7|30556.7|711
1599559800000|2020-09-08 10:10:00|30583.9|30563.9|30608.7|30588.7|30609.5|30589.5|30583.7|30563.7|693
1599560100000|2020-09-08 10:15:00|30609|30589|30626.1|30606.1|30628.6|30608.6|30608.7|30588.7|681
1599560400000|2020-09-08 10:20:00|30626.9|30606.9|30621.7|30601.7|30627.4|30607.4|30617.6|30597.6|571
1599560700000|2020-09-08 10:25:00|30620.2|30600.2|30628.4|30608.4|30638.5|30618.5|30615.7|30595.7|760
1599561000000|2020-09-08 10:30:00|30628.5|30608.5|30652.5|30632.5|30653.7|30633.7|30620.8|30600.8|783
1599561300000|2020-09-08 10:35:00|30652.9|30632.9|30636.9|30616.9|30652.9|30632.9|30625.7|30605.7|751
1599561600000|2020-09-08 10:40:00|30637.4|30617.4|30613.8|30593.8|30639.2|30619.2|30610.8|30590.8|673
1599561900000|2020-09-08 10:45:00|30614.5|30594.5|30592.7|30572.7|30620.5|30600.5|30592.6|30572.6|620
1599562200000|2020-09-08 10:50:00|30592.8|30572.8|30576.2|30556.2|30598.7|30578.7|30569.2|30549.2|832
1599562500000|2020-09-08 10:55:00|30576.5|30556.5|30568.9|30548.9|30584.9|30564.9|30567.2|30547.2|805
1599562800000|2020-09-08 11:00:00|30568.7|30548.7|30567.7|30547.7|30580.4|30560.4|30560.1|30540.1|665
1599563100000|2020-09-08 11:05:00|30567.5|30547.5|30589.8|30569.8|30595.7|30575.7|30567.5|30547.5|707
1599563400000|2020-09-08 11:10:00|30590|30570|30575.2|30555.2|30590|30570|30571.2|30551.2|626
1599563700000|2020-09-08 11:15:00|30575.4|30555.4|30573.3|30553.3|30579.7|30559.7|30567.4|30547.4|608
1599564000000|2020-09-08 11:20:00|30573|30553|30571.1|30551.1|30578.9|30558.9|30568.7|30548.7|580
1599564300000|2020-09-08 11:25:00|30571.5|30551.5|30568.4|30548.4|30576.7|30556.7|30566.7|30546.7|585
1599564600000|2020-09-08 11:30:00|30568|30548|30566.7|30546.7|30572.3|30552.3|30563.1|30543.1|550
1599564900000|2020-09-08 11:35:00|30566.5|30546.5|30580.9|30560.9|30587.3|30567.3|30564.6|30544.6|664
1599565200000|2020-09-08 11:40:00|30581.3|30561.3|30607|30587|30608.8|30588.8|30577.4|30557.4|623
1599565500000|2020-09-08 11:45:00|30606.9|30586.9|30630.7|30610.7|30638.8|30618.8|30605.8|30585.8|689
1599565800000|2020-09-08 11:50:00|30630.9|30610.9|30619.2|30599.2|30637.1|30617.1|30615.4|30595.4|654
1599566100000|2020-09-08 11:55:00|30617.7|30597.7|30629.5|30609.5|30633.2|30613.2|30612.1|30592.1|813
1599566400000|2020-09-08 12:00:00|30628.9|30608.9|30647.9|30627.9|30649.2|30629.2|30623.9|30603.9|672
1599566700000|2020-09-08 12:05:00|30648.3|30628.3|30671|30651|30683.9|30663.9|30642.9|30622.9|759
1599567000000|2020-09-08 12:10:00|30670.4|30650.4|30678.6|30658.6|30685|30665|30655.8|30635.8|781
1599567300000|2020-09-08 12:15:00|30678.2|30658.2|30645|30625|30678.7|30658.7|30641.2|30621.2|737
1599567600000|2020-09-08 12:20:00|30646|30626|30628.2|30608.2|30650.3|30630.3|30625.8|30605.8|766
1599567900000|2020-09-08 12:25:00|30628.3|30608.3|30554.9|30534.9|30629.1|30609.1|30532.8|30512.8|858
1599568200000|2020-09-08 12:30:00|30555|30535|30504.4|30484.4|30556.8|30536.8|30500.4|30480.4|947
1599568500000|2020-09-08 12:35:00|30504.8|30484.8|30512.3|30492.3|30517.1|30497.1|30487.4|30467.4|848
1599568800000|2020-09-08 12:40:00|30512.1|30492.1|30493.9|30473.9|30518.8|30498.8|30479.7|30459.7|820
1599569100000|2020-09-08 12:45:00|30493.7|30473.7|30466|30446|30502.6|30482.6|30451.1|30431.1|771
1599569400000|2020-09-08 12:50:00|30465.3|30445.3|30466.9|30446.9|30474.6|30454.6|30438|30418|796
1599569700000|2020-09-08 12:55:00|30466.4|30446.4|30448.8|30428.8|30470.2|30450.2|30433.2|30413.2|780
1599570000000|2020-09-08 13:00:00|30448.7|30428.7|30450|30430|30462.6|30442.6|30443.6|30423.6|789
1599570300000|2020-09-08 13:05:00|30450.3|30430.3|30452.5|30432.5|30462.9|30442.9|30442.2|30422.2|808
1599570600000|2020-09-08 13:10:00|30453.6|30433.6|30448.6|30428.6|30455.8|30435.8|30434.2|30414.2|831
1599570900000|2020-09-08 13:15:00|30448.2|30428.2|30477.3|30457.3|30486.1|30466.1|30444.5|30424.5|826
1599571200000|2020-09-08 13:20:00|30477|30457|30476.2|30456.2|30478.1|30458.1|30448.1|30428.1|773
1599571500000|2020-09-08 13:25:00|30476.7|30456.7|30469.3|30449.3|30482.4|30462.4|30463.6|30443.6|784
1599571800000|2020-09-08 13:30:00|30469.4|30449.4|30466.9|30446.9|30480.9|30460.9|30444.2|30424.2|934
1599572100000|2020-09-08 13:35:00|30465.9|30445.9|30449.6|30429.6|30483.5|30463.5|30449.6|30429.6|931
1599572400000|2020-09-08 13:40:00|30450.3|30430.3|30483.4|30463.4|30485.3|30465.3|30450.3|30430.3|934
1599572700000|2020-09-08 13:45:00|30482.7|30462.7|30497.4|30477.4|30504.6|30484.1|30482|30454.6|930
1599573000000|2020-09-08 13:50:00|30496.1|30476.1|30483.2|30463.2|30504.4|30484.4|30477.8|30457.8|954
1599573300000|2020-09-08 13:55:00|30482.6|30462.6|30481.9|30461.9|30492.5|30472.5|30464.8|30444.8|928
1599573600000|2020-09-08 14:00:00|30481.5|30461.5|30498|30478|30508.6|30488.6|30477|30457|918
1599573900000|2020-09-08 14:05:00|30497.8|30477.8|30483.6|30463.6|30517|30492.1|30471.2|30451.2|943
1599574200000|2020-09-08 14:10:00|30482.2|30462.2|30436.5|30416.5|30485.2|30465.2|30419|30399|961
1599574500000|2020-09-08 14:15:00|30436.4|30416.4|30467.6|30447.6|30469.8|30449.8|30434.2|30413.3|894
1599574800000|2020-09-08 14:20:00|30467.4|30447.4|30441.7|30421.7|30468|30448|30429.6|30409.6|826
1599575100000|2020-09-08 14:25:00|30441.1|30421.1|30428|30408|30449|30429|30423|30403|831
1599575400000|2020-09-08 14:30:00|30428.6|30408.6|30418.1|30398.1|30450.1|30426.4|30390|30340|887
1599575700000|2020-09-08 14:35:00|30416.9|30396.9|30360.9|30340.9|30424.1|30397.4|30354.3|30329.3|926
1599576000000|2020-09-08 14:40:00|30360.2|30340.2|30381.1|30361.1|30382.5|30362.5|30350.5|30313.8|904
1599576300000|2020-09-08 14:45:00|30381|30361|30401.2|30381.2|30418.5|30391|30380.3|30350.6|932
1599576600000|2020-09-08 14:50:00|30401.4|30381.4|30416.7|30396.7|30428.2|30396.7|30384.3|30347.7|955
1599576900000|2020-09-08 14:55:00|30414.8|30394.8|30398.5|30378.5|30435|30408.4|30378.2|30358.2|940
1599577200000|2020-09-08 15:00:00|30399.2|30379.2|30425.2|30405.2|30440|30409.6|30394.7|30374.7|929
1599577500000|2020-09-08 15:05:00|30424.8|30404.8|30417.7|30397.7|30438.6|30414.7|30408|30388|862
1599577800000|2020-09-08 15:10:00|30417.4|30397.4|30397|30377|30420.2|30400.2|30390.6|30352.8|842
1599578100000|2020-09-08 15:15:00|30396.7|30376.7|30410.6|30390.6|30421.9|30394.4|30394.5|30363.8|812
1599578400000|2020-09-08 15:20:00|30410.9|30390.9|30410|30390|30413.8|30393.8|30397.4|30377.4|668
1599578700000|2020-09-08 15:25:00|30409.4|30389.4|30403.6|30383.6|30424.1|30398|30402.8|30362.2|797
1599579000000|2020-09-08 15:30:00|30403.5|30383.5|30420.1|30370.1|30430|30400.9|30395.5|30358.7|977
1599579300000|2020-09-08 15:35:00|30419.5|30369.5|30451.6|30401.6|30463.8|30428|30403.9|30367|799
1599579600000|2020-09-08 15:40:00|30452|30402|30447.6|30427.6|30470.3|30435.6|30429.1|30395.9|821
1599579900000|2020-09-08 15:45:00|30445.8|30425.8|30451.3|30431.3|30467.5|30442.8|30439.3|30417.5|786
1599580200000|2020-09-08 15:50:00|30451.4|30431.4|30465.8|30445.8|30466.8|30446.8|30440.1|30420.1|718
1599580500000|2020-09-08 15:55:00|30466.7|30446.7|30451.1|30431.1|30468.3|30448.3|30440.9|30420.9|707
1599580800000|2020-09-08 16:00:00|30450.3|30430.3|30436.9|30416.9|30451.3|30431.3|30434.7|30414.7|664
1599581100000|2020-09-08 16:05:00|30437.4|30417.4|30430.3|30410.3|30439|30419|30426.6|30406.6|627
1599581400000|2020-09-08 16:10:00|30430.6|30410.6|30425.2|30405.2|30431.3|30411.3|30421.8|30401.8|600
1599581700000|2020-09-08 16:15:00|30424.9|30404.9|30419.7|30399.7|30425.2|30405.2|30412.3|30392.3|552
1599582000000|2020-09-08 16:20:00|30419.1|30399.1|30395.6|30375.6|30424.5|30399.5|30383.4|30356.3|713
1599582300000|2020-09-08 16:25:00|30394.4|30374.4|30386.6|30366.6|30407.2|30380.9|30374.1|30338.3|779
1599582600000|2020-09-08 16:30:00|30385.7|30365.7|30374.9|30354.9|30402.5|30368.2|30374|30349.5|725
1599582900000|2020-09-08 16:35:00|30374.7|30354.7|30378.6|30358.6|30390.2|30361.2|30370.1|30335.5|609
1599583200000|2020-09-08 16:40:00|30378.2|30358.2|30397|30377|30412.8|30378.7|30374.4|30354.4|682
1599583500000|2020-09-08 16:45:00|30396.6|30376.6|30394.2|30374.2|30410.5|30376.9|30390|30355.5|586
1599583800000|2020-09-08 16:50:00|30394.7|30374.7|30400.3|30380.3|30413.1|30382.9|30392.1|30361.8|618
1599584100000|2020-09-08 16:55:00|30399.1|30379.1|30406.9|30356.9|30408.8|30382.1|30386.3|30350.5|607
1599584400000|2020-09-08 17:00:00|30406.3|30356.3|30419.1|30369.1|30424.5|30390|30387.8|30350.3|728
1599584700000|2020-09-08 17:05:00|30418.9|30368.9|30415.7|30365.7|30419.7|30383.5|30391.8|30358.8|667
1599585000000|2020-09-08 17:10:00|30413.8|30363.8|30359.5|30339.5|30417.7|30380.2|30359.5|30325.1|560
1599585300000|2020-09-08 17:15:00|30360.1|30340.1|30353.3|30333.3|30380.5|30346.1|30348.7|30312.8|558
1599585600000|2020-09-08 17:20:00|30353.9|30333.9|30363|30343|30365.5|30345.5|30349.4|30329.4|559
1599585900000|2020-09-08 17:25:00|30362.2|30342.2|30358.5|30338.5|30363.4|30343.4|30355.5|30335.5|509
1599586200000|2020-09-08 17:30:00|30358.4|30338.4|30322.8|30302.8|30368.9|30348.9|30319.6|30289.2|575
1599586500000|2020-09-08 17:35:00|30322.9|30302.9|30341|30291|30344.3|30316.1|30322.9|30288.5|518
1599586800000|2020-09-08 17:40:00|30341.2|30291.2|30320.7|30300.7|30347.6|30312.9|30316.5|30290.7|495
1599587100000|2020-09-08 17:45:00|30319.8|30299.8|30319|30299|30335.5|30304.5|30316.3|30285.5|538
1599587400000|2020-09-08 17:50:00|30319.2|30299.2|30327.1|30307.1|30329.4|30309.4|30315.1|30295.1|545
1599587700000|2020-09-08 17:55:00|30327.6|30307.6|30317.4|30297.4|30331|30311|30317.3|30297.3|510
1599588000000|2020-09-08 18:00:00|30316.8|30296.8|30315.5|30295.5|30334|30304.9|30314.9|30283.6|503
1599588300000|2020-09-08 18:05:00|30315.7|30295.7|30313.9|30293.9|30339.3|30311.6|30305.4|30280|469
1599588600000|2020-09-08 18:10:00|30314.8|30294.8|30323.9|30303.9|30337.4|30306.2|30313.8|30283.8|466
1599588900000|2020-09-08 18:15:00|30324|30304|30338.8|30318.8|30351.7|30318.9|30321.3|30300.1|505
1599589200000|2020-09-08 18:20:00|30338.9|30318.9|30338.6|30318.6|30354.5|30323.5|30335.1|30304.1|491
1599589500000|2020-09-08 18:25:00|30338.9|30318.9|30332.7|30312.7|30352.7|30319.7|30324.9|30300.6|482
1599589800000|2020-09-08 18:30:00|30333.2|30313.2|30337.7|30317.7|30353.1|30322.8|30332.8|30301.8|478
1599590100000|2020-09-08 18:35:00|30337.6|30317.6|30369.1|30319.1|30369.3|30332.8|30336.7|30309.4|551
1599590400000|2020-09-08 18:40:00|30368.5|30318.5|30360.4|30340.4|30370.4|30342.2|30349.3|30314.5|618
1599590700000|2020-09-08 18:45:00|30359.8|30339.8|30356.2|30336.2|30369.7|30342|30353|30318.1|632
1599591000000|2020-09-08 18:50:00|30356.4|30336.4|30361.8|30341.8|30377.4|30344|30355|30319.2|641
1599591300000|2020-09-08 18:55:00|30361.2|30341.2|30354.7|30334.7|30375.6|30344.6|30353.3|30319.2|614
1599591600000|2020-09-08 19:00:00|30355.2|30335.2|30390.6|30340.6|30390.7|30347.7|30355.2|30321.6|701
1599591900000|2020-09-08 19:05:00|30390.7|30340.7|30366.8|30346.8|30390.7|30355.2|30365.5|30332|647
1599592200000|2020-09-08 19:10:00|30367.4|30347.4|30362.7|30342.7|30380.1|30349.5|30352.5|30325.6|737
1599592500000|2020-09-08 19:15:00|30361.1|30341.1|30369.1|30349.1|30383.5|30349.5|30352.9|30316.8|740
1599592800000|2020-09-08 19:20:00|30369.8|30349.8|30368.9|30318.9|30384.5|30351.8|30349.3|30314.1|692
1599593100000|2020-09-08 19:25:00|30369.2|30319.2|30360.8|30310.8|30369.7|30333|30352.9|30310|588
1599593400000|2020-09-08 19:30:00|30360|30310|30361.6|30311.6|30371|30327.1|30340.7|30304.1|672
1599593700000|2020-09-08 19:35:00|30361.8|30311.8|30349.3|30299.3|30363.1|30316.3|30333.5|30297.7|568
1599594000000|2020-09-08 19:40:00|30334|30314|30348.1|30298.1|30352|30316.2|30332.2|30296.5|484
1599594300000|2020-09-08 19:45:00|30348.2|30298.2|30370.6|30320.6|30374.5|30324.5|30333.6|30297.2|556
1599594600000|2020-09-08 19:50:00|30371.3|30321.3|30376.4|30326.4|30378.6|30328.6|30369.7|30319.7|561
1599594900000|2020-09-08 19:55:00|30376.5|30326.5|30374.6|30324.6|30376.5|30326.5|30368.3|30318.3|524
1599595200000|2020-09-08 20:00:00|30375|30325|30374|30324|30377.5|30327.5|30363.5|30313.5|510
1599595500000|2020-09-08 20:05:00|30374.3|30324.3|30369.8|30319.8|30376|30340.3|30360.3|30319.1|447
1599595800000|2020-09-08 20:10:00|30369.2|30319.2|30372.5|30322.5|30374.2|30337.5|30357.5|30315.1|417
1599596100000|2020-09-08 20:15:00|30372.2|30322.2|30369.5|30319.5|30376.7|30339.5|30354|30317.4|493
1599596400000|2020-09-08 20:20:00|30368.2|30318.2|30370.5|30320.5|30374.4|30336|30352.7|30316.7|416
1599596700000|2020-09-08 20:25:00|30371.1|30321.1|30366.4|30316.4|30372.4|30335.8|30352.1|30315.1|334
1599597000000|2020-09-08 20:30:00|30366.7|30316.7|30376.2|30326.2|30379.7|30329.7|30363.6|30313.6|413
1599597300000|2020-09-08 20:35:00|30376.8|30326.8|30381.9|30331.9|30382.5|30332.5|30366.6|30316.6|415
1599597600000|2020-09-08 20:40:00|30379.8|30329.8|30374.3|30324.3|30385.8|30335.8|30372.8|30322.8|473
1599597900000|2020-09-08 20:45:00|30375.3|30325.3|30378.6|30328.6|30382.8|30329.6|30371.3|30321.3|378
1599598200000|2020-09-08 20:50:00|30375.3|30325.3|30384.1|30334.1|30391.6|30334.4|30375.3|30318.9|332
1599598500000|2020-09-08 20:55:00|30381.3|30331.3|30366.4|30316.4|30401.3|30335.4|30366.4|30316.4|437
1599598800000|2020-09-08 21:00:00|30375.6|30283.7|30406.6|30296.6|30406.6|30298.1|30342.1|30232.1|68
1599599100000|2020-09-08 21:05:00|30380.7|30314.1|30396|30313|30452|30342|30374.3|30297.9|104
1599599400000|2020-09-08 21:10:00|30410.6|30300.6|30393|30309.4|30410.9|30324.3|30371.4|30285.4|152
1599599700000|2020-09-08 21:15:00|30394.8|30309.8|30390.5|30307.2|30410|30313.4|30377.6|30290.1|226
1599600000000|2020-09-08 21:20:00|30401.3|30295.3|30392.9|30304.5|30405.6|30314.7|30367.2|30291.5|235
1599600300000|2020-09-08 21:25:00|30401.2|30298.4|30396.5|30301.2|30410.6|30311.2|30382.2|30294.9|191
1599600600000|2020-09-08 21:30:00|30393.7|30294.4|30394.5|30307.8|30409.5|30313.3|30381|30278.8|346
1599600900000|2020-09-08 21:35:00|30396.3|30306|30394.4|30315.5|30411|30321.8|30383.3|30300.2|277
1599601200000|2020-09-08 21:40:00|30393.2|30316.9|30390.6|30322.5|30411.4|30327.9|30383.2|30302.4|313
1599601500000|2020-09-08 21:45:00|30390.7|30320.4|30396.9|30309|30407.2|30322.9|30390.4|30300.4|378
1599601800000|2020-09-08 21:50:00|30396.4|30309.2|30400.1|30322.4|30416.6|30329.6|30386.8|30300.4|336
1599602100000|2020-09-08 21:55:00|30399.8|30322.5|30399.8|30313|30417.9|30328.2|30392|30307.8|539
1599602400000|2020-09-08 22:00:00|30404.1|30313.3|30404.7|30322.9|30420.8|30328|30395.2|30298|614
1599602700000|2020-09-08 22:05:00|30419|30311.5|30428.4|30327.6|30434.1|30339.6|30394.8|30294.8|533
1599603000000|2020-09-08 22:10:00|30427.3|30328.9|30436.7|30335.9|30451.5|30351.8|30417.3|30322.9|600
1599603300000|2020-09-08 22:15:00|30428|30327.4|30423.1|30330.6|30444.1|30344.2|30413.3|30322.3|499
1599603600000|2020-09-08 22:20:00|30426.6|30327.9|30415.5|30316.6|30432.7|30336.6|30401|30312.9|495
1599603900000|2020-09-08 22:25:00|30412.8|30318.8|30431|30330.4|30435|30340.6|30408|30312.4|447
1599604200000|2020-09-08 22:30:00|30434|30328.3|30422.1|30325.5|30434.5|30339.7|30400.8|30316.7|398
1599604500000|2020-09-08 22:35:00|30422.2|30325|30423.8|30346.6|30436.5|30346.6|30408.5|30322|394
1599604800000|2020-09-08 22:40:00|30420.8|30342.8|30412.2|30341.2|30440.4|30348.1|30407.5|30323.7|392
1599605100000|2020-09-08 22:45:00|30406.4|30333|30419.3|30339.4|30430.4|30345.6|30404.4|30319.1|365
1599605400000|2020-09-08 22:50:00|30423|30336.1|30412.6|30336|30432.8|30347.2|30393.4|30321.7|348
1599605700000|2020-09-08 22:55:00|30412.1|30338.1|30407.2|30337.4|30433.1|30346.3|30404.7|30323.1|325
1599606000000|2020-09-08 23:00:00|30405.4|30343.4|30416.4|30354.4|30432.2|30355.8|30400.7|30322.1|462
1599606300000|2020-09-08 23:05:00|30416.3|30354.3|30416.9|30355.5|30420.3|30358.1|30409.7|30345.2|407
1599606600000|2020-09-08 23:10:00|30416.7|30355.4|30420|30356.8|30421.7|30359.2|30409.3|30347.3|395
1599606900000|2020-09-08 23:15:00|30419.4|30358.3|30420.1|30358.2|30425.2|30362.4|30414.4|30352.7|438
1599607200000|2020-09-08 23:20:00|30418.8|30354.3|30417.4|30354.6|30429.2|30364.9|30412.8|30349.7|446
1599607500000|2020-09-08 23:25:00|30414|30349.1|30418.7|30353.3|30422|30357.5|30412.6|30349.1|412
1599607800000|2020-09-08 23:30:00|30418.1|30353.6|30412.9|30352.6|30419.2|30355.3|30407.5|30346.7|644
1599608100000|2020-09-08 23:35:00|30410.6|30351.7|30410.2|30348.3|30420.8|30356.5|30409.5|30347.1|545
1599608400000|2020-09-08 23:40:00|30407.1|30347.1|30398.6|30338.7|30412.2|30350.6|30395.7|30337.8|432
1599608700000|2020-09-08 23:45:00|30398.3|30338.8|30402.4|30341|30406.1|30344.2|30393.8|30338.3|369
1599609000000|2020-09-08 23:50:00|30397.5|30340|30397.3|30339.1|30406.3|30344.4|30392.5|30336.7|341
1599609300000|2020-09-08 23:55:00|30394.2|30340|30405.3|30344.7|30408.3|30349.2|30390.5|30339.7|419
1599609600000|2020-09-09 00:00:00|30405.2|30344.8|30397.9|30340.4|30406.8|30345.4|30391.8|30336.4|556
1599609900000|2020-09-09 00:05:00|30397.6|30340.5|30405.4|30348.2|30409.5|30351.8|30394.9|30340.5|550
1599610200000|2020-09-09 00:10:00|30404.9|30348.5|30398.8|30339.5|30409.2|30351.2|30392.1|30334.2|524
1599610500000|2020-09-09 00:15:00|30397.8|30338.7|30394.4|30336.6|30402.2|30342.8|30382.9|30328.2|611
1599610800000|2020-09-09 00:20:00|30392.5|30332.1|30386.4|30329.5|30393.7|30336.5|30379.6|30324.6|531
1599611100000|2020-09-09 00:25:00|30386.9|30330.3|30386.7|30333.2|30396.4|30337.9|30382.9|30325.1|562
1599611400000|2020-09-09 00:30:00|30385.8|30334.4|30389.8|30333.3|30398.2|30340.8|30382|30329.7|554
1599611700000|2020-09-09 00:35:00|30390.1|30333.1|30387.3|30329.2|30394.4|30337.5|30381.9|30325.4|471
1599612000000|2020-09-09 00:40:00|30387.5|30328.9|30387.6|30329.3|30389.3|30332.8|30376.7|30322.9|528
1599612300000|2020-09-09 00:45:00|30383.1|30326.2|30386.3|30328|30390|30333.7|30378.4|30321.6|417
1599612600000|2020-09-09 00:50:00|30386.4|30327.9|30388.7|30328.2|30391.4|30334.3|30377.5|30322|494
1599612900000|2020-09-09 00:55:00|30389|30328.5|30380.3|30327.3|30389.3|30331.6|30377|30323.4|532
1599613200000|2020-09-09 01:00:00|30380|30327.5|30392.4|30335.8|30396|30337.7|30379.6|30326|575
1599613500000|2020-09-09 01:05:00|30391|30332.6|30404.4|30352.3|30405.9|30352.6|30381.8|30325.8|632
1599613800000|2020-09-09 01:10:00|30403|30350.8|30394.9|30340.8|30408.9|30355|30393.2|30338.5|678
1599614100000|2020-09-09 01:15:00|30394.7|30340.5|30395.7|30345.7|30404.8|30351|30393.1|30339.5|604
1599614400000|2020-09-09 01:20:00|30395|30341.8|30392.9|30337.6|30402|30348.1|30390.3|30336.5|551
1599614700000|2020-09-09 01:25:00|30393|30337.3|30389.7|30337.4|30394.9|30342.6|30386.8|30331.2|510
1599615000000|2020-09-09 01:30:00|30390|30337.7|30383|30330.7|30394.7|30340.9|30380.8|30327.8|590
1599615300000|2020-09-09 01:35:00|30382.1|30325|30373.1|30313.4|30388.6|30332.3|30368.7|30312.8|637
1599615600000|2020-09-09 01:40:00|30372.4|30313.5|30376.7|30322.2|30381.2|30323.7|30365.9|30310.7|562
1599615900000|2020-09-09 01:45:00|30376.8|30322.3|30381.7|30323.6|30382.3|30325.9|30370.7|30317.3|482
1599616200000|2020-09-09 01:50:00|30381.4|30324.1|30379.9|30322.5|30382|30324.9|30370.7|30318.7|456
1599616500000|2020-09-09 01:55:00|30379.6|30322.6|30380.7|30326.6|30388.3|30331.8|30373|30321|489
1599616800000|2020-09-09 02:00:00|30380.1|30326.8|30388.4|30332.4|30392|30334.7|30376.3|30322.1|507
1599617100000|2020-09-09 02:05:00|30388.1|30332.5|30383.2|30332.5|30389.8|30333.2|30377.9|30323|484
1599617400000|2020-09-09 02:10:00|30382.5|30332.1|30370.1|30314|30387.1|30332.2|30366.6|30313.6|454
1599617700000|2020-09-09 02:15:00|30370.6|30314.4|30387.2|30330|30388.3|30331.1|30366.1|30313.1|502
1599618000000|2020-09-09 02:20:00|30387.5|30330.4|30380.1|30330.1|30389.2|30331.8|30375.7|30324.4|362
1599618300000|2020-09-09 02:25:00|30379.9|30329.9|30384.8|30326.6|30387.5|30331.5|30376.1|30322.5|371
1599618600000|2020-09-09 02:30:00|30384.9|30326.7|30385.1|30331.1|30388|30331.4|30376.3|30324.9|420
1599618900000|2020-09-09 02:35:00|30386.7|30330.1|30385|30329.8|30390.2|30333.5|30378.9|30324.2|414
1599619200000|2020-09-09 02:40:00|30385.9|30329.7|30381.8|30328.3|30386.9|30330.8|30377.1|30325.1|352
1599619500000|2020-09-09 02:45:00|30382.4|30328|30385.9|30329.3|30388.3|30330.7|30377.2|30326.7|359
1599619800000|2020-09-09 02:50:00|30385.5|30329.6|30382.7|30332.7|30390|30332.7|30378.6|30326.9|383
1599620100000|2020-09-09 02:55:00|30383|30333|30386.4|30328|30393|30335.4|30381.6|30327.8|342
1599620400000|2020-09-09 03:00:00|30386.2|30328.3|30375.1|30323.2|30386.9|30330.2|30374.1|30322.4|414
1599620700000|2020-09-09 03:05:00|30377.9|30324|30375.1|30319.3|30384.3|30325.3|30368.7|30317.3|496
1599621000000|2020-09-09 03:10:00|30375.5|30319.1|30375.1|30319.1|30379.4|30322.3|30369.3|30317.7|474
1599621300000|2020-09-09 03:15:00|30372.1|30316.4|30366.3|30315.6|30378.1|30322|30363.5|30308.5|533
1599621600000|2020-09-09 03:20:00|30364.6|30312.5|30371.3|30315|30375.8|30320|30360.7|30307.5|376
1599621900000|2020-09-09 03:25:00|30369.8|30314.3|30376.8|30320.4|30379.2|30322.5|30367.1|30314|389
1599622200000|2020-09-09 03:30:00|30376.4|30320.5|30378.9|30323|30380.4|30324.2|30370.5|30319.7|387
1599622500000|2020-09-09 03:35:00|30379|30322.9|30371.8|30317.7|30380.5|30323.9|30366.9|30314.2|390
1599622800000|2020-09-09 03:40:00|30371.7|30317.5|30368.5|30318.5|30378.4|30321.1|30366.4|30315.9|368
1599623100000|2020-09-09 03:45:00|30370.2|30320.2|30368.8|30312.5|30381.3|30323.1|30364.6|30305.8|412
1599623400000|2020-09-09 03:50:00|30367.1|30311.5|30366.5|30313.8|30369.6|30315.5|30349.9|30298.9|496
1599623700000|2020-09-09 03:55:00|30364.7|30314.7|30369.1|30311.6|30371.6|30318|30358.3|30308.3|323
1599624000000|2020-09-09 04:00:00|30369.2|30312.5|30372.4|30315.6|30374.2|30319.6|30361.4|30311.4|356
1599624300000|2020-09-09 04:05:00|30372.3|30315.5|30370.4|30314.6|30373.4|30320.8|30365.1|30313.2|285
1599624600000|2020-09-09 04:10:00|30369.2|30313.4|30369.6|30317.8|30375.2|30321.6|30364.8|30311.9|338
1599624900000|2020-09-09 04:15:00|30370.2|30317.4|30359.8|30309.8|30373.9|30321.6|30358.1|30306.8|351
1599625200000|2020-09-09 04:20:00|30359.6|30309.6|30363.6|30311.6|30367.3|30313.4|30358.2|30301.6|408
1599625500000|2020-09-09 04:25:00|30364|30307.6|30362|30303.6|30365.7|30311.9|30352.8|30298.1|389
1599625800000|2020-09-09 04:30:00|30358|30302.1|30355.2|30305.2|30363.2|30310.7|30352.4|30300.1|236
1599626100000|2020-09-09 04:35:00|30352.7|30302.7|30357.1|30307.1|30360.1|30310.1|30348.9|30298.9|265
1599626400000|2020-09-09 04:40:00|30356.2|30306.2|30361.4|30311.4|30365|30315|30352.6|30302.6|279
1599626700000|2020-09-09 04:45:00|30362.7|30312.7|30365.1|30315.1|30369|30319|30358.8|30308.8|321
1599627000000|2020-09-09 04:50:00|30369|30319|30367.5|30317.5|30369.9|30319.9|30363.4|30313.4|239
1599627300000|2020-09-09 04:55:00|30366.7|30316.7|30361.3|30311.3|30369.4|30319.4|30358.4|30308.4|256
1599627600000|2020-09-09 05:00:00|30363.5|30313.5|30362.6|30312.6|30366.1|30316.1|30358.3|30308.3|362
1599627900000|2020-09-09 05:05:00|30362.5|30312.5|30356.1|30306.1|30363.5|30313.5|30354.5|30304.5|325
1599628200000|2020-09-09 05:10:00|30356.2|30306.2|30356.5|30306.5|30357.7|30307.7|30353.1|30303.1|295
1599628500000|2020-09-09 05:15:00|30356.4|30306.4|30359.8|30309.8|30360.5|30310.5|30355.3|30305.3|294
1599628800000|2020-09-09 05:20:00|30359.7|30309.7|30353.5|30303.5|30360.3|30310.3|30349.5|30299.5|358
1599629100000|2020-09-09 05:25:00|30353.3|30303.3|30356|30306|30357.6|30307.6|30348.7|30298.7|323
1599629400000|2020-09-09 05:30:00|30356.7|30306.7|30356.8|30306.8|30360.5|30310.5|30351.7|30301.7|438
1599629700000|2020-09-09 05:35:00|30356.3|30306.3|30351.5|30301.5|30357.7|30307.7|30349.8|30299.8|399
1599630000000|2020-09-09 05:40:00|30350.9|30300.9|30361.5|30311.5|30362.7|30312.7|30350.2|30300.2|388
1599630300000|2020-09-09 05:45:00|30359.4|30309.4|30359.4|30309.4|30365.1|30315.1|30354.6|30304.6|450
1599630600000|2020-09-09 05:50:00|30361.3|30311.3|30358.9|30308.9|30363|30313|30355.2|30305.2|373
1599630900000|2020-09-09 05:55:00|30359.5|30309.5|30369.3|30319.3|30380.6|30330.6|30358.1|30308.1|518
1599631200000|2020-09-09 06:00:00|30370.1|30320.1|30395.4|30345.4|30399.9|30349.9|30368.9|30318.9|761
1599631500000|2020-09-09 06:05:00|30393.9|30343.9|30403.9|30353.9|30405.6|30363.5|30379.3|30336.6|701
1599631800000|2020-09-09 06:10:00|30403.5|30353.5|30414.4|30364.4|30418.1|30377.6|30384|30347.1|886
1599632100000|2020-09-09 06:15:00|30413.9|30363.9|30426.1|30376.1|30434.4|30389|30409|30363.1|816
1599632400000|2020-09-09 06:20:00|30425.9|30375.9|30459.1|30409.1|30460.3|30411|30424|30374.1|754
1599632700000|2020-09-09 06:25:00|30458.5|30408.5|30440.5|30390.5|30463.8|30417.3|30424.6|30385.3|803
1599633000000|2020-09-09 06:30:00|30438.1|30388.1|30438.1|30418.1|30452.1|30420.9|30421.9|30388.1|635
1599633300000|2020-09-09 06:35:00|30437.9|30417.9|30445.9|30425.9|30460.7|30426|30432.1|30400.1|635
1599633600000|2020-09-09 06:40:00|30445.2|30425.2|30465.3|30445.3|30489.6|30452|30431.6|30397.5|757
1599633900000|2020-09-09 06:45:00|30462.1|30442.1|30484.7|30434.7|30489.8|30455.3|30458.2|30423.1|848
1599634200000|2020-09-09 06:50:00|30483.5|30433.5|30480|30460|30495|30460.9|30466.4|30432|630
1599634500000|2020-09-09 06:55:00|30479.6|30459.6|30465.9|30415.9|30502.6|30473.1|30458.5|30414.9|755
1599634800000|2020-09-09 07:00:00|30466.2|30416.2|30430.8|30380.8|30479.2|30442.5|30391.4|30357.8|886
1599635100000|2020-09-09 07:05:00|30431.3|30381.3|30472.6|30422.6|30473.9|30423.9|30430.6|30380.6|816
1599635400000|2020-09-09 07:10:00|30472.4|30422.4|30456.3|30406.3|30477.3|30442.6|30431.8|30396.9|752
1599635700000|2020-09-09 07:15:00|30456|30406|30436.1|30416.1|30457.5|30422.8|30433|30397.4|783
1599636000000|2020-09-09 07:20:00|30435.3|30415.3|30446.6|30396.6|30455.6|30422.9|30423|30390.2|849
1599636300000|2020-09-09 07:25:00|30447.4|30397.4|30451.3|30401.3|30455.5|30407.7|30426.1|30391.1|787
1599636600000|2020-09-09 07:30:00|30451.2|30401.2|30432.7|30382.7|30451.8|30418.2|30401.6|30365.3|840
1599636900000|2020-09-09 07:35:00|30432.1|30382.1|30416.8|30366.8|30439.8|30404.8|30395.5|30359.9|818
1599637200000|2020-09-09 07:40:00|30417.6|30367.6|30427.5|30377.5|30431.7|30397.1|30396|30361.8|768
1599637500000|2020-09-09 07:45:00|30427|30377|30440|30390|30442.9|30405.3|30408|30373.6|637
1599637800000|2020-09-09 07:50:00|30439|30389|30429.3|30409.3|30451|30416.7|30415.2|30383.4|760
1599638100000|2020-09-09 07:55:00|30428.6|30408.6|30431.8|30381.8|30439.8|30410|30415.2|30381.7|749
1599638400000|2020-09-09 08:00:00|30431.9|30381.9|30394|30344|30437.9|30407.3|30372.8|30339.6|899
1599638700000|2020-09-09 08:05:00|30396.6|30346.6|30387.4|30367.4|30399.6|30371.3|30380.4|30343.7|788
1599639000000|2020-09-09 08:10:00|30387.3|30367.3|30418.7|30398.7|30434|30400.5|30383.5|30350.4|804
1599639300000|2020-09-09 08:15:00|30418.5|30398.5|30446.4|30426.4|30446.7|30426.7|30417|30385.2|736
1599639600000|2020-09-09 08:20:00|30445.9|30425.9|30445.9|30425.9|30451.3|30431.3|30434.6|30414.6|775
1599639900000|2020-09-09 08:25:00|30444.7|30424.7|30426.2|30406.2|30450.1|30426.5|30421.2|30390.1|779
1599640200000|2020-09-09 08:30:00|30427|30407|30433.4|30413.4|30450.8|30421.1|30421.6|30396.5|741
1599640500000|2020-09-09 08:35:00|30433.2|30413.2|30434.6|30414.6|30455.3|30419.5|30432.1|30400.1|748
1599640800000|2020-09-09 08:40:00|30436.2|30416.2|30424.9|30404.9|30440.8|30420.8|30414.9|30394.9|738
1599641100000|2020-09-09 08:45:00|30425.1|30405.1|30428.8|30408.8|30433.2|30413.2|30417.9|30397.9|668
1599641400000|2020-09-09 08:50:00|30429.1|30409.1|30430.2|30410.2|30433.3|30413.3|30426|30406|608
1599641700000|2020-09-09 08:55:00|30430|30410|30441.6|30421.6|30443.1|30423.1|30424.1|30404.1|682
1599642000000|2020-09-09 09:00:00|30441.3|30421.3|30445.6|30425.6|30455.4|30430.5|30435.5|30405.4|810
1599642300000|2020-09-09 09:05:00|30445.9|30425.9|30444.1|30424.1|30449.2|30429.2|30439.7|30419.7|630
1599642600000|2020-09-09 09:10:00|30443.8|30423.8|30433.6|30413.6|30447.1|30427.1|30430.8|30410.8|627
1599642900000|2020-09-09 09:15:00|30433.4|30413.4|30449|30429|30454.3|30434.3|30429.8|30409.8|677
1599643200000|2020-09-09 09:20:00|30450|30430|30437.2|30417.2|30450|30430|30434.6|30414.6|525
1599643500000|2020-09-09 09:25:00|30437.3|30417.3|30426.3|30406.3|30444.3|30424.3|30426.3|30406.3|532
1599643800000|2020-09-09 09:30:00|30426.9|30406.9|30418.4|30398.4|30432.9|30412.9|30417.8|30397.8|578
1599644100000|2020-09-09 09:35:00|30417.9|30397.9|30428.5|30408.5|30428.8|30408.8|30417.9|30397.9|623
1599644400000|2020-09-09 09:40:00|30428.1|30408.1|30413.9|30393.9|30433.2|30413.2|30411.8|30391.8|464
1599644700000|2020-09-09 09:45:00|30414|30394|30408|30388|30414|30394|30401.8|30381.8|563
1599645000000|2020-09-09 09:50:00|30408.7|30388.7|30409.3|30389.3|30411.7|30391.7|30401.8|30381.8|521
1599645300000|2020-09-09 09:55:00|30408.2|30388.2|30421.5|30401.5|30424.3|30404.3|30404.8|30384.8|518
1599645600000|2020-09-09 10:00:00|30421.1|30401.1|30429.6|30409.6|30437.1|30417.1|30420.9|30400.9|640
1599645900000|2020-09-09 10:05:00|30429.8|30409.8|30426.8|30406.8|30431.3|30411.3|30426.1|30406.1|448
1599646200000|2020-09-09 10:10:00|30426.2|30406.2|30431.2|30411.2|30437.2|30417.2|30425.1|30405.1|553
1599646500000|2020-09-09 10:15:00|30431.4|30411.4|30441.9|30421.9|30441.9|30421.9|30429|30409|452
1599646800000|2020-09-09 10:20:00|30443.1|30423.1|30443.4|30423.4|30445.3|30425.3|30440|30420|517
1599647100000|2020-09-09 10:25:00|30443.3|30423.3|30454.2|30434.2|30461.8|30441.8|30441.7|30421.7|577
1599647400000|2020-09-09 10:30:00|30454.4|30434.4|30445.9|30425.9|30457|30437|30441.5|30421.5|501
1599647700000|2020-09-09 10:35:00|30446.4|30426.4|30450.3|30430.3|30456.6|30436.6|30445.8|30425.8|596
1599648000000|2020-09-09 10:40:00|30451.5|30431.5|30460.7|30440.7|30463.5|30443.5|30451.5|30431.5|661
1599648300000|2020-09-09 10:45:00|30460.1|30440.1|30456.1|30436.1|30461.8|30441.8|30453.6|30433.6|563
1599648600000|2020-09-09 10:50:00|30457.2|30437.2|30456.2|30436.2|30460.6|30440.6|30453.5|30433.5|512
1599648900000|2020-09-09 10:55:00|30456.1|30436.1|30456.2|30436.2|30459.5|30439.5|30448.8|30428.8|532
1599649200000|2020-09-09 11:00:00|30455.9|30435.9|30451.2|30431.2|30460.9|30440.9|30448.6|30428.6|673
1599649500000|2020-09-09 11:05:00|30451.5|30431.5|30437.9|30417.9|30452.1|30432.1|30435.5|30415.5|679
1599649800000|2020-09-09 11:10:00|30437.2|30417.2|30439.2|30419.2|30444.2|30424.2|30436.5|30416.5|602
1599650100000|2020-09-09 11:15:00|30439.1|30419.1|30409|30389|30442.5|30422.5|30405.7|30376.1|583
1599650400000|2020-09-09 11:20:00|30410|30390|30408.4|30388.4|30411|30391|30398.4|30378.4|693
1599650700000|2020-09-09 11:25:00|30407.6|30387.6|30416.9|30396.9|30419.2|30399.2|30406.8|30386.8|634
1599651000000|2020-09-09 11:30:00|30417|30397|30436.6|30416.6|30442.6|30422.6|30416.8|30396.8|728
1599651300000|2020-09-09 11:35:00|30434.7|30414.7|30425.7|30405.7|30437.4|30417.4|30422.2|30402.2|695
1599651600000|2020-09-09 11:40:00|30426|30406|30416.3|30396.3|30429|30409|30413.2|30393.2|734
1599651900000|2020-09-09 11:45:00|30417.2|30397.2|30429.8|30409.8|30436.3|30416.3|30411|30391|681
1599652200000|2020-09-09 11:50:00|30427.9|30407.9|30416.3|30396.3|30430.1|30410.1|30413.1|30393.1|747
1599652500000|2020-09-09 11:55:00|30416.1|30396.1|30409.6|30389.6|30429.5|30397.1|30400.5|30373.5|682
1599652800000|2020-09-09 12:00:00|30423.7|30373.7|30383.4|30363.4|30423.8|30390.2|30375.7|30351.8|854
1599653100000|2020-09-09 12:05:00|30385.4|30365.4|30394.6|30374.6|30397.5|30377.5|30377.7|30357.7|748
1599653400000|2020-09-09 12:10:00|30394.4|30374.4|30393.8|30373.8|30407.3|30387.3|30385.5|30365.5|640
1599653700000|2020-09-09 12:15:00|30393.6|30373.6|30396.4|30376.4|30418.4|30386|30389.8|30368.4|726
1599654000000|2020-09-09 12:20:00|30396.9|30376.9|30405.9|30385.9|30416.1|30396.1|30394.2|30374.2|653
1599654300000|2020-09-09 12:25:00|30405.3|30385.3|30386|30366|30405.3|30385.3|30384.9|30364.9|612
1599654600000|2020-09-09 12:30:00|30386.3|30366.3|30380.8|30360.8|30388.8|30368.8|30379.2|30359.2|630
1599654900000|2020-09-09 12:35:00|30381.1|30361.1|30380.1|30360.1|30387.8|30366.1|30362.7|30334.2|707
1599655200000|2020-09-09 12:40:00|30380.2|30360.2|30366.4|30346.4|30384.6|30364.6|30366.2|30346.2|612
1599655500000|2020-09-09 12:45:00|30366.8|30346.8|30312.4|30262.4|30373.8|30353.8|30291.7|30258|714
1599655800000|2020-09-09 12:50:00|30312.3|30262.3|30331.7|30281.7|30334.7|30302|30271.2|30227.5|1028
1599656100000|2020-09-09 12:55:00|30331.8|30281.8|30348.5|30298.5|30358|30308|30308.2|30268.3|905
1599656400000|2020-09-09 13:00:00|30348.1|30298.1|30336.1|30316.1|30361|30329.3|30335.4|30296.4|835
1599656700000|2020-09-09 13:05:00|30336.6|30316.6|30315|30295|30337.1|30317.1|30313.8|30293.8|709
1599657000000|2020-09-09 13:10:00|30314.2|30294.2|30300|30280|30317.2|30297.2|30288.9|30268.9|853
1599657300000|2020-09-09 13:15:00|30299.9|30279.9|30265.1|30245.1|30309.5|30283.8|30257.4|30223.8|923
1599657600000|2020-09-09 13:20:00|30264.4|30244.4|30253|30233|30290|30257.3|30250.5|30216.2|843
1599657900000|2020-09-09 13:25:00|30255.2|30235.2|30256.1|30236.1|30273.6|30240.1|30233.8|30196|879
1599658200000|2020-09-09 13:30:00|30256.3|30236.3|30260.4|30240.4|30277.9|30254.3|30247.5|30212|915
1599658500000|2020-09-09 13:35:00|30260.6|30240.6|30283.3|30263.3|30286.5|30264.9|30260.1|30235.4|835
1599658800000|2020-09-09 13:40:00|30283.4|30263.4|30278.7|30258.7|30289.1|30268.2|30271.7|30238.6|763
1599659100000|2020-09-09 13:45:00|30278.5|30258.5|30262.6|30242.6|30287|30267|30258.3|30223.6|896
1599659400000|2020-09-09 13:50:00|30263|30243|30234.3|30214.3|30274.6|30247.1|30222.7|30196|858
1599659700000|2020-09-09 13:55:00|30234.5|30214.5|30256.4|30236.4|30267.8|30241|30233.9|30199.9|781
1599660000000|2020-09-09 14:00:00|30256.5|30236.5|30271.8|30251.8|30275|30255|30238|30218|876
1599660300000|2020-09-09 14:05:00|30272.7|30252.7|30273.5|30253.5|30291.7|30261.8|30258.8|30229.2|918
1599660600000|2020-09-09 14:10:00|30272.9|30252.9|30256.2|30236.2|30286.6|30255.2|30248.9|30215.2|860
1599660900000|2020-09-09 14:15:00|30257.3|30237.3|30259.8|30239.8|30282.1|30258.3|30251.5|30219.5|936
1599661200000|2020-09-09 14:20:00|30259.9|30239.9|30256.5|30236.5|30262|30242|30245.6|30225.6|863
1599661500000|2020-09-09 14:25:00|30256.3|30236.3|30235.2|30215.2|30257.2|30237.2|30228.1|30208.1|872
1599661800000|2020-09-09 14:30:00|30235.3|30215.3|30238|30218|30248.3|30228.3|30228.1|30208.1|845
1599662100000|2020-09-09 14:35:00|30238.6|30218.6|30208.8|30188.8|30241.4|30221.4|30204.5|30172.3|808
1599662400000|2020-09-09 14:40:00|30208.7|30188.7|30209.9|30189.9|30236.4|30205.4|30205.7|30175|841
1599662700000|2020-09-09 14:45:00|30209.6|30189.6|30214.8|30194.8|30242.1|30208.3|30203.7|30163.2|911
1599663000000|2020-09-09 14:50:00|30215.1|30195.1|30219.5|30199.5|30222.9|30202.9|30206.7|30186.7|858
1599663300000|2020-09-09 14:55:00|30220.5|30200.5|30228.7|30208.7|30253.7|30221.7|30212.4|30192.4|963
1599663600000|2020-09-09 15:00:00|30227.4|30207.4|30205.5|30185.5|30243.6|30212.6|30196.8|30164.6|875
1599663900000|2020-09-09 15:05:00|30205.2|30185.2|30194.5|30174.5|30227.7|30195.2|30172|30152|763
1599664200000|2020-09-09 15:10:00|30194.1|30174.1|30184.9|30164.9|30211.3|30174.1|30181.6|30155.7|713
1599664500000|2020-09-09 15:15:00|30184.3|30164.3|30191.6|30171.6|30192.8|30172.8|30174.6|30154.6|715
1599664800000|2020-09-09 15:20:00|30191|30171|30177.7|30157.7|30196.1|30176.1|30175|30155|605
1599665100000|2020-09-09 15:25:00|30178.5|30158.5|30184.3|30164.3|30189.8|30169.8|30173.6|30153.6|619
1599665400000|2020-09-09 15:30:00|30184.2|30164.2|30178.8|30158.8|30188.2|30168.2|30177.2|30157.2|649
1599665700000|2020-09-09 15:35:00|30178.9|30158.9|30179.5|30159.5|30190.4|30170.4|30177|30157|640
1599666000000|2020-09-09 15:40:00|30179.3|30159.3|30188|30168|30192.8|30172.8|30176.7|30156.7|529
1599666300000|2020-09-09 15:45:00|30188.3|30168.3|30187.8|30167.8|30189.8|30169.8|30183.1|30163.1|511
1599666600000|2020-09-09 15:50:00|30188|30168|30194.8|30174.8|30198.3|30178.3|30185.3|30165.3|525
1599666900000|2020-09-09 15:55:00|30196.3|30176.3|30216.5|30196.5|30233.9|30200.3|30194|30174|623
1599667200000|2020-09-09 16:00:00|30215.6|30195.6|30219.4|30199.4|30235.2|30204.2|30210.1|30176.9|548
1599667500000|2020-09-09 16:05:00|30220.1|30200.1|30217.9|30197.9|30221.3|30201.3|30204.8|30184.8|552
1599667800000|2020-09-09 16:10:00|30217.7|30197.7|30212.2|30192.2|30223.3|30203.3|30206.2|30186.2|585
1599668100000|2020-09-09 16:15:00|30213.8|30193.8|30214.5|30194.5|30233.4|30198.5|30207.4|30177.4|539
1599668400000|2020-09-09 16:20:00|30214.6|30194.6|30227.8|30207.8|30242.6|30212.6|30211.4|30186.1|526
1599668700000|2020-09-09 16:25:00|30227.3|30207.3|30227.4|30207.4|30233.3|30213.3|30225.3|30205.3|487
1599669000000|2020-09-09 16:30:00|30226.9|30206.9|30228.3|30208.3|30233.3|30213.3|30226.6|30206.6|351
1599669300000|2020-09-09 16:35:00|30228.4|30208.4|30234.8|30214.8|30235.3|30215.3|30224|30204|396
1599669600000|2020-09-09 16:40:00|30235.4|30215.4|30232.7|30212.7|30236.2|30216.2|30231|30211|407
1599669900000|2020-09-09 16:45:00|30233|30213|30234.4|30214.4|30239.9|30219.9|30231.3|30211.3|378
1599670200000|2020-09-09 16:50:00|30233.8|30213.8|30233.7|30213.7|30234.9|30214.9|30227|30207|390
1599670500000|2020-09-09 16:55:00|30233.8|30213.8|30238.4|30218.4|30241.3|30221.3|30231|30211|415
1599670800000|2020-09-09 17:00:00|30238.3|30218.3|30234.3|30214.3|30240.6|30220.6|30229|30209|384
1599671100000|2020-09-09 17:05:00|30234.4|30214.4|30220.7|30200.7|30236.2|30216.2|30219.4|30199.4|410
1599671400000|2020-09-09 17:10:00|30224.3|30204.3|30221.2|30201.2|30225.8|30205.8|30215.3|30195.3|498
1599671700000|2020-09-09 17:15:00|30221.4|30201.4|30243.4|30193.4|30251.5|30216.7|30219.9|30191.5|543
1599672000000|2020-09-09 17:20:00|30243.1|30193.1|30236.5|30186.5|30248.8|30198.8|30232.5|30182.5|508
1599672300000|2020-09-09 17:25:00|30237|30187|30242.5|30192.5|30253.8|30216.6|30230.1|30186.9|457
1599672600000|2020-09-09 17:30:00|30242.4|30192.4|30254.8|30204.8|30265.5|30224.9|30232|30190.5|496
1599672900000|2020-09-09 17:35:00|30252.3|30202.3|30250.9|30200.9|30255|30225.9|30239.2|30193.5|479
1599673200000|2020-09-09 17:40:00|30252|30202|30253.9|30203.9|30260.6|30221.8|30238.7|30197.5|481
1599673500000|2020-09-09 17:45:00|30255.3|30205.3|30245.9|30195.9|30258.9|30223.1|30235.6|30191.5|498
1599673800000|2020-09-09 17:50:00|30245|30195|30245.7|30195.7|30255.9|30217|30230.6|30190.5|493
1599674100000|2020-09-09 17:55:00|30245.4|30195.4|30231.5|30211.5|30253.1|30217.2|30228.2|30192.5|431
1599674400000|2020-09-09 18:00:00|30231.4|30211.4|30238.7|30218.7|30241.6|30221.6|30228.5|30208.5|545
1599674700000|2020-09-09 18:05:00|30238.8|30218.8|30236.9|30216.9|30241.5|30221.5|30233.9|30213.9|430
1599675000000|2020-09-09 18:10:00|30236.7|30216.7|30240.8|30220.8|30253.2|30225.7|30236.2|30203.2|425
1599675300000|2020-09-09 18:15:00|30240.4|30220.4|30237.8|30217.8|30245.5|30225.5|30237.2|30217.2|423
1599675600000|2020-09-09 18:20:00|30237.7|30217.7|30239.2|30219.2|30243.6|30223.6|30233|30213|382
1599675900000|2020-09-09 18:25:00|30238|30218|30236.4|30216.4|30243.4|30223.4|30233.7|30213.7|415
1599676200000|2020-09-09 18:30:00|30236.5|30216.5|30231.8|30211.8|30239.1|30219.1|30227.8|30207.8|378
1599676500000|2020-09-09 18:35:00|30232.4|30212.4|30233.6|30213.6|30250.4|30215.1|30228.8|30200.4|337
1599676800000|2020-09-09 18:40:00|30234|30214|30231.1|30211.1|30234.9|30214.9|30228.3|30208.3|341
1599677100000|2020-09-09 18:45:00|30231|30211|30225.5|30205.5|30234.9|30214.9|30224.9|30204.9|365
1599677400000|2020-09-09 18:50:00|30225.2|30205.2|30223.5|30203.5|30230|30210|30221.3|30201.3|406
1599677700000|2020-09-09 18:55:00|30222.7|30202.7|30218.1|30198.1|30225.8|30205.8|30215.8|30195.8|378
1599678000000|2020-09-09 19:00:00|30218.4|30198.4|30222.2|30202.2|30225.8|30205.8|30215.2|30195.2|530
1599678300000|2020-09-09 19:05:00|30221.7|30201.7|30226.6|30206.6|30245.6|30210.2|30220.5|30185.7|510
1599678600000|2020-09-09 19:10:00|30226.2|30206.2|30229|30209|30248.9|30209.9|30221.8|30188|402
1599678900000|2020-09-09 19:15:00|30227|30207|30228.7|30208.7|30242.6|30211.2|30223.2|30187.6|374
1599679200000|2020-09-09 19:20:00|30228.8|30208.8|30224|30204|30231|30211|30223.7|30203.7|367
1599679500000|2020-09-09 19:25:00|30225.4|30205.4|30223|30203|30228.9|30208.9|30222.5|30202.5|336
1599679800000|2020-09-09 19:30:00|30223.3|30203.3|30219.9|30199.9|30224.5|30204.5|30217.1|30197.1|387
1599680100000|2020-09-09 19:35:00|30221.5|30201.5|30217.5|30197.5|30223|30203|30209.7|30189.7|445
1599680400000|2020-09-09 19:40:00|30217.6|30197.6|30215.7|30195.7|30237.6|30200.2|30212.4|30180.7|429
1599680700000|2020-09-09 19:45:00|30215.9|30195.9|30219.1|30199.1|30239.6|30200.9|30215.9|30182.1|413
1599681000000|2020-09-09 19:50:00|30219|30199|30215.7|30195.7|30233.2|30200.1|30212.3|30178.4|473
1599681300000|2020-09-09 19:55:00|30219|30199|30232.9|30212.9|30247.6|30213.5|30215.3|30187.1|489
1599681600000|2020-09-09 20:00:00|30232.3|30212.3|30246|30196|30257.5|30212.4|30224.4|30190.5|471
1599681900000|2020-09-09 20:05:00|30245.9|30195.9|30229.2|30209.2|30250.3|30210.8|30226.1|30192.6|332
1599682200000|2020-09-09 20:10:00|30230|30210|30239.3|30189.3|30246.9|30211.5|30223.4|30187.3|354
1599682500000|2020-09-09 20:15:00|30238.8|30188.8|30246.4|30196.4|30248.3|30205.2|30222.2|30186.8|328
1599682800000|2020-09-09 20:20:00|30246.6|30196.6|30239.5|30189.5|30249.1|30209.6|30225.8|30188.5|398
1599683100000|2020-09-09 20:25:00|30239.8|30189.8|30239.3|30189.3|30245.8|30208.8|30227.7|30187.4|452
1599683400000|2020-09-09 20:30:00|30239.2|30189.2|30241.8|30191.8|30244.6|30194.6|30235.3|30185.3|423
1599683700000|2020-09-09 20:35:00|30236.1|30186.1|30242.5|30192.5|30250.5|30200.5|30235.9|30185.9|472
1599684000000|2020-09-09 20:40:00|30245.3|30195.3|30241.8|30191.8|30247|30197|30238.5|30188.5|362
1599684300000|2020-09-09 20:45:00|30243.9|30193.9|30252.2|30202.2|30265.4|30209.8|30240.4|30190.4|413
1599684600000|2020-09-09 20:50:00|30253.5|30203.5|30254.1|30204.1|30258.8|30216.6|30233.8|30196.8|325
1599684900000|2020-09-09 20:55:00|30254|30204|30263.4|30213.4|30282.6|30217.8|30230.8|30194.5|410
1599685200000|2020-09-09 21:00:00|30263.2|30213.2|30297.9|30224.8|30303.8|30231.7|30262.4|30212.4|88
1599685500000|2020-09-09 21:05:00|30295|30221|30292.6|30200.3|30315.7|30230.9|30288.5|30193.8|241
1599685800000|2020-09-09 21:10:00|30289.2|30206.8|30295.2|30214.5|30315.7|30220.6|30285.8|30192.9|253
1599686100000|2020-09-09 21:15:00|30282.8|30215|30293.7|30210.1|30298.3|30226.1|30282.3|30190.2|173
1599686400000|2020-09-09 21:20:00|30289|30215|30291.8|30210.1|30299.2|30221.7|30277.1|30187|299
1599686700000|2020-09-09 21:25:00|30292.9|30202.7|30291|30208.6|30295.8|30220.5|30284.7|30191.3|250
1599687000000|2020-09-09 21:30:00|30292.1|30198.3|30293.9|30197.6|30298|30220.8|30280.4|30194|298
1599687300000|2020-09-09 21:35:00|30291.9|30200.5|30289.1|30196.7|30295.6|30223|30279.4|30191|186
1599687600000|2020-09-09 21:40:00|30289.9|30197.7|30290.5|30198.8|30296.7|30225.5|30277.3|30190.6|135
1599687900000|2020-09-09 21:45:00|30286.4|30205.4|30291.2|30207.1|30302.9|30221.2|30280.8|30189|314
1599688200000|2020-09-09 21:50:00|30297.9|30206.6|30284.6|30211.3|30301.6|30226|30284.6|30192.5|208
1599688500000|2020-09-09 21:55:00|30294.5|30205|30299.5|30196.7|30306|30229.1|30283.5|30189.9|287
1599688800000|2020-09-09 22:00:00|30298.3|30202|30298|30188|30308|30229|30289.4|30181.8|386
1599689100000|2020-09-09 22:05:00|30296|30186|30281.2|30196|30296.6|30209.9|30281.2|30182.1|347
1599689400000|2020-09-09 22:10:00|30286.2|30186.6|30287.4|30188.6|30295.8|30214.7|30282|30181.2|258
1599689700000|2020-09-09 22:15:00|30287.5|30189.1|30282.9|30197.4|30298.8|30211.2|30275.6|30183.1|257
1599690000000|2020-09-09 22:20:00|30281.4|30202.7|30291.9|30200.1|30301.6|30217.2|30276.4|30176|238
1599690300000|2020-09-09 22:25:00|30285.2|30200.9|30286.3|30200.9|30300.8|30217.9|30283.3|30185.3|447
1599690600000|2020-09-09 22:30:00|30285.5|30200|30290.8|30190.8|30293.9|30211.2|30277.4|30182.2|406
1599690900000|2020-09-09 22:35:00|30290.7|30194.1|30285.4|30197.3|30292.7|30207.4|30283.1|30182|441
1599691200000|2020-09-09 22:40:00|30285.6|30199.4|30287.5|30193.9|30292.1|30208.1|30283.3|30181.1|477
1599691500000|2020-09-09 22:45:00|30286.5|30194.6|30280.7|30202.8|30293.6|30212|30279.3|30186|442
1599691800000|2020-09-09 22:50:00|30281.6|30195.5|30284.7|30201.5|30288.8|30212.6|30274|30192.3|307
1599692100000|2020-09-09 22:55:00|30285.3|30193.5|30281.5|30196|30287.1|30209|30276.1|30186.4|445
1599692400000|2020-09-09 23:00:00|30275.8|30194.7|30276.8|30193.3|30283|30203.1|30266.9|30170.5|542
1599692700000|2020-09-09 23:05:00|30278.4|30194.2|30273.6|30191.5|30282.3|30200.4|30270.3|30172.8|534
1599693000000|2020-09-09 23:10:00|30275.1|30188.9|30273.9|30188.2|30282.5|30205.2|30270.1|30171.1|459
1599693300000|2020-09-09 23:15:00|30269.7|30194.8|30275.8|30189.1|30283.1|30205.7|30268.7|30176.9|373
1599693600000|2020-09-09 23:20:00|30275.2|30188.5|30277.4|30200.9|30285.2|30210.3|30271.3|30181.6|316
1599693900000|2020-09-09 23:25:00|30277.3|30202.1|30277.5|30192.8|30284.3|30205.8|30272.5|30174.5|413
1599694200000|2020-09-09 23:30:00|30276.2|30193.5|30271.8|30192.6|30283.2|30207.3|30269.4|30189.8|439
1599694500000|2020-09-09 23:35:00|30272.1|30192.8|30273.7|30199.6|30281.8|30219.6|30270.3|30191.7|444
1599694800000|2020-09-09 23:40:00|30273.6|30199.7|30272.5|30207.6|30281.6|30218.8|30266.4|30193|474
1599695100000|2020-09-09 23:45:00|30273.6|30204.3|30274.9|30199.5|30285.1|30212.4|30266.7|30193.6|415
1599695400000|2020-09-09 23:50:00|30275.9|30197|30273.1|30194.6|30284.7|30214.5|30270.5|30191.7|342
1599695700000|2020-09-09 23:55:00|30273|30194.9|30275.4|30203|30284.6|30213.3|30269.9|30192.5|464
1599696000000|2020-09-10 00:00:00|30282.9|30212.1|30280|30201.2|30294.8|30220.3|30276.1|30200.1|606
1599696300000|2020-09-10 00:05:00|30280.9|30207.8|30264.2|30192.9|30283.7|30216.5|30263.2|30187.9|532
1599696600000|2020-09-10 00:10:00|30267.8|30186.2|30264.8|30187|30271|30206.1|30256.1|30181|630
1599696900000|2020-09-10 00:15:00|30263.8|30187.6|30256.7|30180.5|30265.3|30198.5|30252|30175|578
1599697200000|2020-09-10 00:20:00|30257.5|30180.1|30257.1|30184.1|30264|30193.6|30253.2|30177.8|601
1599697500000|2020-09-10 00:25:00|30257.7|30183.7|30260.9|30193.7|30269.4|30200.7|30256.7|30181.1|564
1599697800000|2020-09-10 00:30:00|30252|30196.8|30272.1|30203.6|30276.8|30215.3|30252|30183.8|657
1599698100000|2020-09-10 00:35:00|30271.1|30202.9|30270.3|30199.2|30279.2|30207.9|30265.3|30191.5|569
1599698400000|2020-09-10 00:40:00|30271|30202.3|30264|30186.3|30272.3|30202.3|30254.9|30175|595
1599698700000|2020-09-10 00:45:00|30263.8|30186.6|30263.2|30199.4|30269.2|30209.4|30256|30185.4|581
1599699000000|2020-09-10 00:50:00|30263.3|30202.2|30270.1|30200.4|30275.2|30213.2|30261.3|30194.1|628
1599699300000|2020-09-10 00:55:00|30268.6|30198.9|30259.3|30194|30268.6|30203|30253.5|30185.9|641
1599699600000|2020-09-10 01:00:00|30260|30194.6|30256.1|30198.4|30263.4|30199|30248.9|30181.4|618
1599699900000|2020-09-10 01:05:00|30257.1|30198.5|30258|30192|30262|30204.5|30249.9|30186|551
1599700200000|2020-09-10 01:10:00|30259.1|30191.3|30258|30191|30266|30202.2|30254.3|30188.6|509
1599700500000|2020-09-10 01:15:00|30257.9|30191.1|30265.1|30200.6|30271.8|30206.3|30255.4|30187.9|546
1599700800000|2020-09-10 01:20:00|30264.8|30200.4|30257.8|30192.2|30266.6|30210.5|30253.8|30189.8|513
1599701100000|2020-09-10 01:25:00|30257|30192.1|30251.2|30189.6|30258.6|30200.8|30248.6|30185.2|553
1599701400000|2020-09-10 01:30:00|30251.1|30190.4|30257.6|30188.1|30265.2|30201.7|30247.3|30183.5|616
1599701700000|2020-09-10 01:35:00|30256.9|30188.2|30254.8|30187.3|30261.5|30199.5|30250.2|30180.2|605
1599702000000|2020-09-10 01:40:00|30254.5|30187.1|30257.5|30188.5|30260.6|30195.1|30249.2|30179.8|554
1599702300000|2020-09-10 01:45:00|30257.7|30188.6|30253.1|30189.6|30264.3|30200.1|30250.3|30182.8|635
1599702600000|2020-09-10 01:50:00|30254.2|30192.4|30251.8|30187.7|30258.6|30198.9|30248.5|30178.6|649
1599702900000|2020-09-10 01:55:00|30252.6|30189.5|30249.2|30188.9|30254.9|30196.4|30238.6|30176.5|696
1599703200000|2020-09-10 02:00:00|30249.5|30189.5|30246.8|30180.3|30252.4|30192.4|30240.2|30174.6|640
1599703500000|2020-09-10 02:05:00|30246.3|30179.8|30247.9|30183.4|30250.3|30189.5|30243.3|30175.2|529
1599703800000|2020-09-10 02:10:00|30248.3|30183.8|30248.6|30183.3|30256.4|30195.3|30244.9|30177.7|551
1599704100000|2020-09-10 02:15:00|30248.7|30183.2|30251.2|30188|30255.3|30195|30245|30176.9|444
1599704400000|2020-09-10 02:20:00|30249.5|30188.1|30246|30183.2|30254.1|30193.8|30245.1|30176.8|508
1599704700000|2020-09-10 02:25:00|30245.7|30183.1|30243.9|30181.6|30248.7|30188.5|30238.6|30173.4|477
1599705000000|2020-09-10 02:30:00|30243.5|30181.2|30242.6|30176.3|30248.4|30187.8|30239.8|30171|483
1599705300000|2020-09-10 02:35:00|30240.1|30173.9|30238.5|30176.5|30246.3|30184.7|30236.3|30166.3|562
1599705600000|2020-09-10 02:40:00|30242.3|30176.1|30240.9|30173.1|30245.3|30184.1|30235|30167|467
1599705900000|2020-09-10 02:45:00|30240.1|30172.8|30232.7|30173.2|30241.1|30181.3|30230.3|30166.9|585
1599706200000|2020-09-10 02:50:00|30233.3|30175.6|30232.1|30171.2|30242.3|30183.7|30226|30163.4|511
1599706500000|2020-09-10 02:55:00|30233.2|30172|30240.2|30177.8|30242.3|30185.4|30229.7|30168|537
1599706800000|2020-09-10 03:00:00|30239.5|30176.3|30230.1|30169.7|30239.6|30180|30228.6|30166.3|626
1599707100000|2020-09-10 03:05:00|30231.6|30170.6|30234.9|30170.2|30240.9|30179.6|30227.1|30164.8|521
1599707400000|2020-09-10 03:10:00|30234.2|30169.5|30232|30174.2|30237.6|30180.9|30227.7|30165.5|414
1599707700000|2020-09-10 03:15:00|30228.8|30171.4|30232.6|30170.6|30243|30181.6|30227.2|30165.7|393
1599708000000|2020-09-10 03:20:00|30232.2|30170.1|30231.2|30166.8|30233.8|30179.2|30226.3|30163.9|500
1599708300000|2020-09-10 03:25:00|30232.8|30180|30232.8|30173.2|30238.2|30180.9|30226|30165.2|485
1599708600000|2020-09-10 03:30:00|30232.6|30171.9|30234.9|30174.3|30241.5|30182.9|30229.5|30168.8|437
1599708900000|2020-09-10 03:35:00|30234.8|30173|30234|30173.1|30240.6|30185.1|30230.7|30153.8|325
1599709200000|2020-09-10 03:40:00|30229.4|30173.6|30233.8|30165.7|30237|30182.7|30223.4|30159.5|316
1599709500000|2020-09-10 03:45:00|30234|30166.6|30238.1|30179.7|30246.1|30186.8|30231.5|30164.3|388
1599709800000|2020-09-10 03:50:00|30238.7|30178.3|30232.8|30157|30241.9|30186.4|30227.8|30157|377
1599710100000|2020-09-10 03:55:00|30232.4|30172.2|30231.6|30173.9|30241.2|30190.2|30226.2|30155.6|320
1599710400000|2020-09-10 04:00:00|30232|30174|30230.1|30174.1|30237.8|30185.2|30228.3|30172.5|428
1599710700000|2020-09-10 04:05:00|30230.6|30174.6|30231.9|30176.4|30234.3|30184.3|30219.4|30169.4|309
1599711000000|2020-09-10 04:10:00|30230.3|30177.3|30233.9|30181.2|30238.7|30188.7|30222.7|30172.7|316
1599711300000|2020-09-10 04:15:00|30233.8|30182.4|30233.6|30183.6|30237.8|30187.8|30232.5|30174.9|324
1599711600000|2020-09-10 04:20:00|30233.8|30182.7|30232.1|30179.4|30235.6|30185.6|30229.7|30174.7|354
1599711900000|2020-09-10 04:25:00|30232|30179.2|30231.3|30179.6|30235.8|30185.8|30223.7|30173|337
1599712200000|2020-09-10 04:30:00|30231.8|30180.7|30232.3|30178.3|30236.3|30186.3|30214.1|30164.1|338
1599712500000|2020-09-10 04:35:00|30232.2|30180.6|30234.3|30182.4|30238|30188|30230.9|30175.4|375
1599712800000|2020-09-10 04:40:00|30234.5|30183.5|30234.9|30177.1|30238.5|30188.5|30233|30175.8|325
1599713100000|2020-09-10 04:45:00|30235.1|30177.9|30232.5|30181.9|30240.3|30190.3|30229.5|30175|323
1599713400000|2020-09-10 04:50:00|30232.8|30182.3|30234.3|30183|30240.2|30190.2|30230|30174|313
1599713700000|2020-09-10 04:55:00|30235.1|30181.3|30236.2|30186.2|30240.3|30190.3|30228.9|30174.3|391
1599714000000|2020-09-10 05:00:00|30236.1|30186.1|30229|30179|30238.4|30188.4|30226.3|30176.3|376
1599714300000|2020-09-10 05:05:00|30227.5|30177.5|30233.8|30183.8|30235.3|30185.3|30226.7|30176.1|356
1599714600000|2020-09-10 05:10:00|30233.5|30183.5|30228|30178|30235.5|30185.5|30227.4|30176.4|308
1599714900000|2020-09-10 05:15:00|30228.1|30178.1|30227.7|30177.7|30231.5|30181.5|30225|30175|271
1599715200000|2020-09-10 05:20:00|30226.5|30176.5|30221.8|30171.8|30229.4|30179.4|30219.2|30169.2|500
1599715500000|2020-09-10 05:25:00|30222|30172|30219.5|30169.5|30225.6|30175.6|30219.2|30169.2|332
1599715800000|2020-09-10 05:30:00|30219.6|30169.6|30223.1|30173.1|30225|30175|30216.5|30166.5|491
1599716100000|2020-09-10 05:35:00|30223.3|30173.3|30220.6|30170.6|30224|30174|30218|30168|442
1599716400000|2020-09-10 05:40:00|30220.1|30170.1|30210.1|30160.1|30230.5|30193.3|30209.6|30159.6|476
1599716700000|2020-09-10 05:45:00|30210.2|30160.2|30207.4|30157.4|30224.1|30174.1|30207.2|30157.2|472
1599717000000|2020-09-10 05:50:00|30207.5|30157.5|30204.5|30154.5|30208.7|30158.7|30183.6|30133.6|480
1599717300000|2020-09-10 05:55:00|30205.7|30155.7|30209.4|30159.4|30223.5|30184.7|30201.2|30154.2|519
1599717600000|2020-09-10 06:00:00|30211.6|30161.6|30210.3|30160.3|30218.3|30168.3|30206.9|30156.9|755
1599717900000|2020-09-10 06:05:00|30211.6|30161.6|30196|30146|30212.8|30162.8|30178.9|30139.3|685
1599718200000|2020-09-10 06:10:00|30194.9|30144.9|30203.5|30153.5|30208.7|30172.9|30179.2|30142.2|604
1599718500000|2020-09-10 06:15:00|30204.3|30154.3|30199.6|30149.6|30209.4|30172.3|30184.3|30148.6|539
1599718800000|2020-09-10 06:20:00|30199.8|30149.8|30199.2|30179.2|30216.3|30183|30181.3|30147.5|599
1599719100000|2020-09-10 06:25:00|30200.3|30180.3|30200.5|30150.5|30209|30180.6|30182.3|30148.2|568
1599719400000|2020-09-10 06:30:00|30185.1|30165.1|30206.2|30156.2|30224.9|30187.5|30183.7|30152.8|683
1599719700000|2020-09-10 06:35:00|30206.7|30156.7|30206.7|30186.7|30223.8|30189.8|30193.2|30156.7|542
1599720000000|2020-09-10 06:40:00|30206.8|30186.8|30216.5|30166.5|30224.2|30188.8|30200.1|30166.2|483
1599720300000|2020-09-10 06:45:00|30217.2|30167.2|30218.3|30198.3|30244.6|30210.2|30200.4|30165.4|525
1599720600000|2020-09-10 06:50:00|30218.7|30198.7|30214.1|30194.1|30231.9|30202.1|30198|30166.7|579
1599720900000|2020-09-10 06:55:00|30215.3|30195.3|30224.5|30204.5|30240.9|30204.5|30210.2|30177.5|656
1599721200000|2020-09-10 07:00:00|30223.1|30203.1|30248.1|30228.1|30269.2|30236.4|30218.8|30198.8|796
1599721500000|2020-09-10 07:05:00|30247.6|30227.6|30266.3|30216.3|30300.4|30255.8|30239.6|30210.9|767
1599721800000|2020-09-10 07:10:00|30266.1|30216.1|30235.9|30215.9|30272.2|30234.3|30231.5|30201.4|700
1599722100000|2020-09-10 07:15:00|30235.6|30215.6|30240.5|30220.5|30243.3|30223.3|30230|30210|632
1599722400000|2020-09-10 07:20:00|30239.4|30219.4|30230.9|30210.9|30239.4|30219.4|30229.3|30209.3|660
1599722700000|2020-09-10 07:25:00|30230.6|30210.6|30235.2|30215.2|30237.7|30217.7|30229.6|30209.6|640
1599723000000|2020-09-10 07:30:00|30235.6|30215.6|30243.5|30223.5|30244.5|30224.5|30231.9|30211.9|707
1599723300000|2020-09-10 07:35:00|30243.7|30223.7|30245.4|30225.4|30246.9|30226.9|30237.6|30217.6|682
1599723600000|2020-09-10 07:40:00|30244.6|30224.6|30249.6|30229.6|30252.8|30232.8|30244.5|30224.5|669
1599723900000|2020-09-10 07:45:00|30247.4|30227.4|30251.7|30231.7|30257.6|30237.6|30242.3|30222.3|638
1599724200000|2020-09-10 07:50:00|30252.1|30232.1|30258.6|30238.6|30262.9|30242.9|30246|30226|632
1599724500000|2020-09-10 07:55:00|30258.5|30238.5|30272.7|30252.7|30279.1|30259.1|30257.9|30237.9|682
1599724800000|2020-09-10 08:00:00|30272.8|30252.8|30274.7|30254.7|30278.9|30258.9|30264.6|30244.6|707
1599725100000|2020-09-10 08:05:00|30275.2|30255.2|30230.3|30210.3|30283.3|30263.3|30230.3|30210.3|648
1599725400000|2020-09-10 08:10:00|30230.6|30210.6|30251.4|30231.4|30271.8|30242.3|30215.8|30185.7|730
1599725700000|2020-09-10 08:15:00|30251.2|30231.2|30240.3|30220.3|30251.4|30231.4|30238.6|30218.6|602
1599726000000|2020-09-10 08:20:00|30242.9|30222.9|30243|30223|30244.6|30224.6|30238.8|30218.8|456
1599726300000|2020-09-10 08:25:00|30242.6|30222.6|30228.3|30208.3|30245.7|30225.7|30226.4|30206.4|587
1599726600000|2020-09-10 08:30:00|30228.5|30208.5|30223.8|30203.8|30232|30212|30215.6|30195.6|676
1599726900000|2020-09-10 08:35:00|30223.6|30203.6|30215.9|30195.9|30223.8|30203.8|30213.8|30193.8|469
1599727200000|2020-09-10 08:40:00|30217.6|30197.6|30207.6|30187.6|30221|30201|30203.7|30183.7|463
1599727500000|2020-09-10 08:45:00|30207.5|30187.5|30210.6|30190.6|30211.8|30191.8|30200.5|30180.5|548
1599727800000|2020-09-10 08:50:00|30214.3|30194.3|30227.3|30207.3|30228|30208|30212.6|30192.6|576
1599728100000|2020-09-10 08:55:00|30227.4|30207.4|30225.2|30205.2|30227.8|30207.8|30220.6|30200.6|526
1599728400000|2020-09-10 09:00:00|30226.4|30206.4|30246.9|30226.9|30247.8|30227.8|30219.9|30199.9|676
1599728700000|2020-09-10 09:05:00|30247.8|30227.8|30250.1|30230.1|30268.1|30248.1|30246|30226|663
1599729000000|2020-09-10 09:10:00|30251|30231|30248.5|30228.5|30251.2|30231.2|30246.2|30226.2|529
1599729300000|2020-09-10 09:15:00|30248.4|30228.4|30258.8|30238.8|30270.2|30250.2|30248.1|30228.1|557
1599729600000|2020-09-10 09:20:00|30258.7|30238.7|30263.2|30243.2|30267.5|30247.5|30252|30232|589
1599729900000|2020-09-10 09:25:00|30263.1|30243.1|30266.3|30246.3|30267|30247|30261.1|30241.1|413
1599730200000|2020-09-10 09:30:00|30266|30246|30260.9|30240.9|30270.3|30250.3|30258.1|30238.1|596
1599730500000|2020-09-10 09:35:00|30260.3|30240.3|30252.3|30232.3|30263.8|30243.8|30247.4|30227.4|543
1599730800000|2020-09-10 09:40:00|30252.2|30232.2|30248.7|30228.7|30255.4|30233.9|30233.7|30205.4|584
1599731100000|2020-09-10 09:45:00|30248.8|30228.8|30248.1|30228.1|30252.5|30232.5|30244.4|30224.4|417
1599731400000|2020-09-10 09:50:00|30246.9|30226.9|30251.8|30231.8|30253.9|30233.9|30244.5|30224.5|492
1599731700000|2020-09-10 09:55:00|30252.1|30232.1|30241|30221|30252.7|30232.7|30236|30216|557
1599732000000|2020-09-10 10:00:00|30240.4|30220.4|30209.3|30189.3|30243.4|30223.4|30184.6|30162.2|666
1599732300000|2020-09-10 10:05:00|30209.4|30189.4|30208.7|30188.7|30215.4|30195.4|30202.2|30182.2|554
1599732600000|2020-09-10 10:10:00|30208.5|30188.5|30221.3|30201.3|30221.6|30201.6|30207.9|30187.9|503
1599732900000|2020-09-10 10:15:00|30221.1|30201.1|30228|30208|30230.3|30210.3|30219.6|30199.6|466
1599733200000|2020-09-10 10:20:00|30228.1|30208.1|30232.3|30212.3|30233.1|30213.1|30224.1|30204.1|493
1599733500000|2020-09-10 10:25:00|30233.5|30213.5|30233.5|30213.5|30234.2|30214.2|30227.9|30207.9|504
1599733800000|2020-09-10 10:30:00|30233.6|30213.6|30230.1|30210.1|30240.3|30220.3|30226.9|30206.9|569
1599734100000|2020-09-10 10:35:00|30231.1|30211.1|30233.6|30213.6|30239.8|30219.8|30230.8|30210.8|517
1599734400000|2020-09-10 10:40:00|30233.4|30213.4|30230.4|30210.4|30234.5|30214.5|30226.8|30206.8|489
1599734700000|2020-09-10 10:45:00|30230.2|30210.2|30231.3|30211.3|30237|30217|30227.2|30207.2|550
1599735000000|2020-09-10 10:50:00|30231.5|30211.5|30239.6|30219.6|30240.1|30220.1|30226.4|30206.4|542
1599735300000|2020-09-10 10:55:00|30239.7|30219.7|30237.6|30217.6|30242.3|30222.3|30235.3|30215.3|603
1599735600000|2020-09-10 11:00:00|30237.5|30217.5|30232.4|30212.4|30238.2|30218.2|30226.9|30206.9|594
1599735900000|2020-09-10 11:05:00|30232.3|30212.3|30238.9|30218.9|30239.8|30219.8|30229.5|30209.5|555
1599736200000|2020-09-10 11:10:00|30239.4|30219.4|30244.9|30224.9|30246.7|30226.7|30236.8|30216.8|612
1599736500000|2020-09-10 11:15:00|30244.8|30224.8|30238.5|30218.5|30248.5|30228.5|30237.2|30217.2|519
1599736800000|2020-09-10 11:20:00|30237.2|30217.2|30231.8|30211.8|30240.8|30220.8|30226.2|30206.2|580
1599737100000|2020-09-10 11:25:00|30231.5|30211.5|30232.3|30212.3|30238.5|30213.2|30218.6|30186.2|601
1599737400000|2020-09-10 11:30:00|30232.4|30212.4|30228.7|30208.7|30234|30214|30223.9|30203.9|499
1599737700000|2020-09-10 11:35:00|30228.1|30208.1|30249|30229|30250.6|30230.6|30227.9|30207.9|647
1599738000000|2020-09-10 11:40:00|30248.7|30228.7|30260.9|30210.9|30264|30229.7|30230.6|30208.5|620
1599738300000|2020-09-10 11:45:00|30260.6|30210.6|30251|30231|30269.8|30232.7|30213.9|30176.8|766
1599738600000|2020-09-10 11:50:00|30250.8|30230.8|30222.3|30202.3|30257.1|30237.1|30221.1|30201.1|758
1599738900000|2020-09-10 11:55:00|30222.2|30202.2|30210.1|30190.1|30226.5|30206.5|30204.1|30184.1|829
1599739200000|2020-09-10 12:00:00|30209.3|30189.3|30221.6|30201.6|30227.7|30207.7|30206.2|30186.2|791
1599739500000|2020-09-10 12:05:00|30221.7|30201.7|30212.3|30192.3|30222.6|30202.6|30192.6|30172.6|836
1599739800000|2020-09-10 12:10:00|30212.1|30192.1|30208.1|30188.1|30212.7|30192.7|30195.6|30175.6|788
1599740100000|2020-09-10 12:15:00|30207.9|30187.9|30203.5|30183.5|30213.6|30193.6|30199.4|30179.4|703
1599740400000|2020-09-10 12:20:00|30204|30184|30213.7|30193.7|30225.9|30205.9|30203.3|30183.3|705
1599740700000|2020-09-10 12:25:00|30213.8|30193.8|30232.6|30182.6|30233.5|30201|30201.7|30180.8|652
1599741000000|2020-09-10 12:30:00|30232.3|30182.3|30136.9|30086.9|30244.2|30201.9|30096.9|30064.7|1035
1599741300000|2020-09-10 12:35:00|30137.6|30087.6|30132.9|30082.9|30168.7|30123.2|30089|30055|1141
1599741600000|2020-09-10 12:40:00|30132|30082|30114.9|30094.9|30154.5|30126.1|30096.5|30058.1|1072
1599741900000|2020-09-10 12:45:00|30115|30095|30076.9|30056.9|30130.1|30103.3|30074.1|30052.6|980
1599742200000|2020-09-10 12:50:00|30075.9|30055.9|30062.3|30042.3|30106.8|30073.9|30055.8|30021|1028
1599742500000|2020-09-10 12:55:00|30062.6|30042.6|30110.4|30060.4|30110.4|30080.6|30061.9|30035.3|966
1599742800000|2020-09-10 13:00:00|30109.9|30059.9|30070.4|30050.4|30110.2|30073.9|30060.8|30040.8|947
1599743100000|2020-09-10 13:05:00|30069.9|30049.9|30061.8|30041.8|30087|30067|30051.9|30031.9|856
1599743400000|2020-09-10 13:10:00|30063.2|30043.2|30034|29984|30065.2|30045.2|30010.5|29977.3|1021
1599743700000|2020-09-10 13:15:00|30018.2|29998.2|30019.5|29999.5|30046.5|30015.3|29996.8|29971.2|904
1599744000000|2020-09-10 13:20:00|30020.5|30000.5|30004.9|29984.9|30024.7|30004.7|29998.3|29978.3|814
1599744300000|2020-09-10 13:25:00|30004.3|29984.3|29998.4|29978.4|30004.3|29984.3|29983.7|29963.7|821
1599744600000|2020-09-10 13:30:00|29998.6|29978.6|30011.1|29991.1|30020.1|30000.1|29990.8|29970.8|991
1599744900000|2020-09-10 13:35:00|30011.6|29991.6|30020.9|30000.9|30028.8|30008.8|30007.3|29987.3|933
1599745200000|2020-09-10 13:40:00|30021.2|30001.2|30001.1|29981.1|30025.7|30005.7|29990.9|29970.9|884
1599745500000|2020-09-10 13:45:00|30001.2|29981.2|29955.2|29935.2|30009.2|29989.2|29952.3|29932.3|837
1599745800000|2020-09-10 13:50:00|29956.1|29936.1|29983.7|29963.7|29984.6|29964.6|29952.1|29932.1|892
1599746100000|2020-09-10 13:55:00|29984.2|29964.2|30008.5|29988.5|30011.5|29991.5|29977|29957|876
1599746400000|2020-09-10 14:00:00|30008.9|29988.9|29976.5|29956.5|30018.7|29988.9|29971.1|29951.1|839
1599746700000|2020-09-10 14:05:00|29976.4|29956.4|29986.3|29966.3|29994.2|29974.2|29974.8|29954.8|777
1599747000000|2020-09-10 14:10:00|29986.4|29966.4|30010.9|29990.9|30012.9|29992.9|29977|29957|780
1599747300000|2020-09-10 14:15:00|30011.2|29991.2|29995.5|29975.5|30021.6|30001.6|29987.5|29967.5|784
1599747600000|2020-09-10 14:20:00|29995.2|29975.2|29986.9|29966.9|30001.6|29981.6|29979.5|29959.5|680
1599747900000|2020-09-10 14:25:00|29986.7|29966.7|30031.6|30011.6|30032.6|30012.6|29986|29966|773
1599748200000|2020-09-10 14:30:00|30031.3|30011.3|30022.1|30002.1|30052.9|30015.6|30007.9|29987.9|814
1599748500000|2020-09-10 14:35:00|30021.4|30001.4|30031.8|30011.8|30040.6|30020.6|30006.2|29970.9|770
1599748800000|2020-09-10 14:40:00|30031.3|30011.3|30037.3|30017.3|30051.3|30031.3|30027.1|30007.1|829
1599749100000|2020-09-10 14:45:00|30036.7|30016.7|30073.8|30053.8|30089.4|30061.2|30029.5|30009.5|948
1599749400000|2020-09-10 14:50:00|30072.7|30052.7|30067|30047|30073.2|30053.2|30037.8|30017.8|906
1599749700000|2020-09-10 14:55:00|30066.4|30046.4|30079.2|30059.2|30096.9|30076.9|30058.1|30038.1|928
1599750000000|2020-09-10 15:00:00|30079.5|30059.5|30091|30071|30104.8|30084.8|30075.5|30055.5|928
1599750300000|2020-09-10 15:05:00|30091.1|30071.1|30060.1|30040.1|30092.5|30072.5|30051.9|30031.9|728
1599750600000|2020-09-10 15:10:00|30060.6|30040.6|30060.8|30040.8|30071.4|30051.4|30050.5|30030.5|742
1599750900000|2020-09-10 15:15:00|30060.9|30040.9|30095.6|30075.6|30098.8|30078.8|30049.6|30029.6|796
1599751200000|2020-09-10 15:20:00|30095.7|30075.7|30080.7|30060.7|30098.5|30078.5|30065.8|30036.2|821
1599751500000|2020-09-10 15:25:00|30080.8|30060.8|30091|30071|30091.8|30071.8|30068.5|30048.5|733
1599751800000|2020-09-10 15:30:00|30091.4|30071.4|30076|30056|30093.7|30073.7|30052.4|30018.4|815
1599752100000|2020-09-10 15:35:00|30077|30057|30070.7|30050.7|30091.4|30062.3|30064.2|30023|845
1599752400000|2020-09-10 15:40:00|30070.6|30050.6|30059.7|30039.7|30079.1|30059.1|30054.3|30034.3|756
1599752700000|2020-09-10 15:45:00|30061.9|30041.9|30058.5|30038.5|30072.7|30045.8|30049.6|30022|733
1599753000000|2020-09-10 15:50:00|30058.3|30038.3|30069.6|30049.6|30072.8|30052.8|30057|30037|667
1599753300000|2020-09-10 15:55:00|30070.1|30050.1|30087.9|30067.9|30106.5|30074.9|30068.4|30048.4|789
1599753600000|2020-09-10 16:00:00|30087.2|30067.2|30101|30051|30107.6|30074.3|30071|30036.1|777
1599753900000|2020-09-10 16:05:00|30100.5|30050.5|30095.3|30045.3|30105.7|30055.7|30078.4|30028.4|789
1599754200000|2020-09-10 16:10:00|30094.8|30044.8|30104.5|30054.5|30109.9|30073.5|30088.3|30044.1|758
1599754500000|2020-09-10 16:15:00|30104.3|30054.3|30100.9|30050.9|30105.9|30071.7|30084|30046.6|722
1599754800000|2020-09-10 16:20:00|30101.6|30051.6|30108.3|30058.3|30113.8|30078|30088.3|30045.4|755
1599755100000|2020-09-10 16:25:00|30108|30058|30099.6|30079.6|30114.8|30083.6|30090.5|30053.9|794
1599755400000|2020-09-10 16:30:00|30100.8|30080.8|30095.1|30075.1|30113.5|30080.8|30088|30052.1|736
1599755700000|2020-09-10 16:35:00|30094.9|30074.9|30108.2|30088.2|30116.9|30088.5|30094.3|30060.8|892
1599756000000|2020-09-10 16:40:00|30108|30088|30109.8|30089.8|30115.9|30091.7|30098.4|30064.4|736
1599756300000|2020-09-10 16:45:00|30109|30089|30109.1|30089.1|30121.7|30096|30097.4|30071.7|849
1599756600000|2020-09-10 16:50:00|30110.3|30090.3|30108.8|30088.8|30125.2|30097.4|30090.9|30057.9|735
1599756900000|2020-09-10 16:55:00|30108.7|30088.7|30093.9|30073.9|30128.3|30096.1|30093.3|30060.7|683
1599757200000|2020-09-10 17:00:00|30093.5|30073.5|30093.9|30073.9|30111|30082|30084.5|30054.2|728
1599757500000|2020-09-10 17:05:00|30093.7|30073.7|30083.2|30063.2|30102|30076.9|30077.4|30042.8|673
1599757800000|2020-09-10 17:10:00|30083|30063|30084.4|30064.4|30088.5|30068.5|30076.5|30056.5|682
1599758100000|2020-09-10 17:15:00|30084.2|30064.2|30085.4|30065.4|30092.4|30072.4|30081.5|30061.5|622
1599758400000|2020-09-10 17:20:00|30086.4|30066.4|30087|30067|30090.6|30070.6|30075.7|30055.7|573
1599758700000|2020-09-10 17:25:00|30087.5|30067.5|30092.3|30072.3|30100.1|30080.1|30086.2|30066.2|580
1599759000000|2020-09-10 17:30:00|30089.6|30069.6|30087.6|30067.6|30093.5|30073.5|30078.8|30058.8|598
1599759300000|2020-09-10 17:35:00|30087.9|30067.9|30092.1|30072.1|30095|30075|30082.3|30062.3|496
1599759600000|2020-09-10 17:40:00|30092.3|30072.3|30085.6|30065.6|30105.8|30074.3|30083.6|30055.5|441
1599759900000|2020-09-10 17:45:00|30085.3|30065.3|30099.7|30079.7|30103.5|30083.5|30083|30063|480
1599760200000|2020-09-10 17:50:00|30099.8|30079.8|30104.9|30084.9|30106.5|30086.5|30095.8|30075.8|556
1599760500000|2020-09-10 17:55:00|30105.2|30085.2|30166.6|30116.6|30170.9|30131.1|30102.8|30082.8|579
1599760800000|2020-09-10 18:00:00|30166.9|30116.9|30149.1|30099.1|30170.5|30120.5|30148.7|30098.7|606
1599761100000|2020-09-10 18:05:00|30148.9|30098.9|30160.5|30110.5|30164.3|30114.3|30147.2|30097.2|539
1599761400000|2020-09-10 18:10:00|30160.2|30110.2|30169.6|30119.6|30174.5|30124.5|30157.8|30107.8|552
1599761700000|2020-09-10 18:15:00|30169.5|30119.5|30192.6|30172.6|30208.7|30172.6|30167.9|30117.9|591
1599762000000|2020-09-10 18:20:00|30192.5|30172.5|30231.7|30211.7|30246.7|30212.2|30191.9|30159.7|635
1599762300000|2020-09-10 18:25:00|30231.4|30211.4|30268.2|30218.2|30279.4|30243.4|30228.6|30193.1|807
1599762600000|2020-09-10 18:30:00|30268.5|30218.5|30254.9|30204.9|30268.5|30231.8|30226|30193|829
1599762900000|2020-09-10 18:35:00|30254.5|30204.5|30233.2|30213.2|30262.1|30225.4|30229.2|30199.4|678
1599763200000|2020-09-10 18:40:00|30233.3|30213.3|30244.6|30224.6|30248|30228|30231.8|30211.8|665
1599763500000|2020-09-10 18:45:00|30244.5|30224.5|30242.2|30222.2|30249.9|30229.9|30235.1|30215.1|668
1599763800000|2020-09-10 18:50:00|30242.4|30222.4|30245.4|30225.4|30258.9|30233.7|30233.4|30201.1|685
1599764100000|2020-09-10 18:55:00|30245.3|30225.3|30249.5|30229.5|30250.2|30230.2|30236.4|30216.4|690
1599764400000|2020-09-10 19:00:00|30249.4|30229.4|30221.5|30171.5|30267.2|30232.5|30221|30171|691
1599764700000|2020-09-10 19:05:00|30220.1|30170.1|30246|30196|30250.2|30200.2|30219.4|30169.4|794
1599765000000|2020-09-10 19:10:00|30246.5|30196.5|30248.3|30198.3|30259.3|30212.3|30230.5|30193.5|675
1599765300000|2020-09-10 19:15:00|30247.4|30197.4|30277.2|30227.2|30279.2|30229.2|30242.8|30192.8|789
1599765600000|2020-09-10 19:20:00|30277.3|30227.3|30270.6|30220.6|30280.7|30230.7|30261.8|30211.8|678
1599765900000|2020-09-10 19:25:00|30270.5|30220.5|30261.7|30211.7|30282.1|30232.1|30259.2|30209.2|677
1599766200000|2020-09-10 19:30:00|30260.3|30210.3|30253.7|30203.7|30268.1|30218.1|30251.5|30201.5|725
1599766500000|2020-09-10 19:35:00|30254|30204|30268.4|30218.4|30271|30221|30254|30204|648
1599766800000|2020-09-10 19:40:00|30268.2|30218.2|30253.1|30203.1|30273.4|30223.4|30252.8|30202.8|581
1599767100000|2020-09-10 19:45:00|30253.9|30203.9|30251.7|30201.7|30269.8|30219.8|30250.6|30200.6|750
1599767400000|2020-09-10 19:50:00|30252.8|30202.8|30250|30200|30258.2|30208.2|30245.7|30195.7|669
1599767700000|2020-09-10 19:55:00|30250.2|30200.2|30258.2|30208.2|30264|30214|30243.5|30193.5|668
1599768000000|2020-09-10 20:00:00|30258.6|30208.6|30263.9|30213.9|30287.6|30244.5|30257.9|30207.9|769
1599768300000|2020-09-10 20:05:00|30263.8|30213.8|30269.9|30249.9|30290.5|30253.4|30260.6|30210.6|421
1599768600000|2020-09-10 20:10:00|30269.8|30249.8|30278.4|30258.4|30294.1|30259.5|30265.6|30229.4|340
1599768900000|2020-09-10 20:15:00|30287.4|30237.4|30276.1|30256.1|30298.3|30263.2|30275.9|30237.4|290
1599769200000|2020-09-10 20:20:00|30276.3|30256.3|30292|30242|30294|30259.5|30275.2|30238.7|304
1599769500000|2020-09-10 20:25:00|30278|30258|30279.6|30259.6|30300.3|30266.1|30275.7|30245.1|382
1599769800000|2020-09-10 20:30:00|30279.7|30259.7|30286.6|30236.6|30297.3|30261.8|30268.9|30234.3|369
1599770100000|2020-09-10 20:35:00|30286.8|30236.8|30270.1|30250.1|30287.7|30251.4|30267.2|30232.2|312
1599770400000|2020-09-10 20:40:00|30270|30250|30272.3|30252.3|30288.9|30252.5|30267.3|30233.4|315
1599770700000|2020-09-10 20:45:00|30272.8|30252.8|30287.5|30237.5|30291.3|30252.8|30268.7|30231.1|310
1599771000000|2020-09-10 20:50:00|30286.6|30236.6|30286.6|30236.6|30290.1|30252.7|30269.6|30226.8|326
1599771300000|2020-09-10 20:55:00|30292|30242|30287.4|30237.4|30297.7|30244.5|30283.1|30233.1|336
1599771600000|2020-09-10 21:00:00|30293.7|30243.7|30323.3|30245.1|30345.1|30254.5|30293.7|30243.4|53
1599771900000|2020-09-10 21:05:00|30334.2|30244.2|30336.9|30248.2|30344|30255|30311.3|30242.2|117
1599772200000|2020-09-10 21:10:00|30337.4|30245.7|30331.4|30246.4|30348|30254|30313.4|30228.2|162
1599772500000|2020-09-10 21:15:00|30330.1|30248.6|30330.7|30225.8|30341.3|30253|30311.3|30218.5|316
1599772800000|2020-09-10 21:20:00|30329.9|30226.3|30309.5|30229.3|30337|30233|30301|30201|215
1599773100000|2020-09-10 21:25:00|30308.6|30219.8|30319.3|30232.7|30324|30242.9|30295.5|30214.6|151
1599773400000|2020-09-10 21:30:00|30316.8|30229.3|30302.5|30225.1|30318.5|30237.8|30287.4|30219|432
1599773700000|2020-09-10 21:35:00|30302.8|30225.5|30278.3|30228.3|30314.9|30237|30278.3|30221.7|486
1599774000000|2020-09-10 21:40:00|30296.9|30227.3|30311.7|30229.6|30329.1|30234.8|30276.4|30218.9|351
1599774300000|2020-09-10 21:45:00|30306|30224.4|30305.6|30226.1|30321|30231.9|30292.8|30215.3|332
1599774600000|2020-09-10 21:50:00|30309.2|30227.6|30317.1|30213.6|30332|30230.5|30290.5|30212.4|215
1599774900000|2020-09-10 21:55:00|30313.3|30213|30318.4|30218.9|30332|30230.5|30294.7|30210.6|215
1599775200000|2020-09-10 22:00:00|30308.6|30218.1|30311.9|30211.9|30325.7|30231.3|30296.9|30209.7|669
1599775500000|2020-09-10 22:05:00|30312.1|30215.7|30305.3|30195.3|30316.6|30226.9|30271.3|30173.9|597
1599775800000|2020-09-10 22:10:00|30303.9|30193.9|30309.1|30223.9|30331.8|30229.7|30292.6|30182.6|618
1599776100000|2020-09-10 22:15:00|30318|30219.6|30298.7|30233.4|30324.1|30238.9|30290.5|30214.1|389
1599776400000|2020-09-10 22:20:00|30298.6|30232.8|30312.7|30220.7|30316.7|30235.7|30290.8|30213.8|395
1599776700000|2020-09-10 22:25:00|30311.9|30221.4|30277.7|30220.8|30322.5|30230.4|30268|30211.9|379
1599777000000|2020-09-10 22:30:00|30278.6|30214.9|30269.8|30209.5|30292.6|30220.8|30264.6|30200.7|421
1599777300000|2020-09-10 22:35:00|30270.4|30208.5|30265.2|30215.2|30295.7|30220|30260.2|30183.9|304
1599777600000|2020-09-10 22:40:00|30265.4|30209.6|30259.8|30209.8|30276|30213.9|30259.4|30197.6|473
1599777900000|2020-09-10 22:45:00|30259.7|30209.7|30263.3|30208.6|30278.1|30215.7|30255.6|30194.7|420
1599778200000|2020-09-10 22:50:00|30264.4|30207.8|30267.9|30194.6|30294|30215.6|30257.7|30184.1|376
1599778500000|2020-09-10 22:55:00|30267.1|30193.5|30278.7|30196.1|30278.7|30213.9|30256.7|30189|379
1599778800000|2020-09-10 23:00:00|30260.5|30210.5|30272.6|30203.8|30296.3|30218.9|30255.2|30186.3|403
1599779100000|2020-09-10 23:05:00|30272.9|30204.1|30262.9|30212.9|30272.9|30216.3|30259.8|30204|265
1599779400000|2020-09-10 23:10:00|30263.2|30213.2|30264.9|30214.9|30267.1|30217.1|30261.7|30211.7|286
1599779700000|2020-09-10 23:15:00|30262.5|30212.5|30261.3|30211.3|30266.2|30216.2|30260|30210|278
1599780000000|2020-09-10 23:20:00|30261.2|30211.2|30264.7|30214.7|30266|30216|30259.9|30209.9|253
1599780300000|2020-09-10 23:25:00|30264.9|30214.9|30266.2|30216.2|30268.6|30218.6|30261.3|30211.3|293
1599780600000|2020-09-10 23:30:00|30266|30216|30264.5|30214.5|30267.7|30217.7|30260.4|30210.4|270
1599780900000|2020-09-10 23:35:00|30264.3|30214.3|30263.7|30213.7|30268.1|30218.1|30259.3|30209.3|352
1599781200000|2020-09-10 23:40:00|30262.7|30212.7|30265.4|30215.4|30269.7|30224.5|30244.5|30212.2|266
1599781500000|2020-09-10 23:45:00|30265.9|30215.9|30266.1|30216.1|30268.8|30218.8|30261.4|30211.4|320
1599781800000|2020-09-10 23:50:00|30266|30216|30266|30216|30267|30217|30257.3|30207.3|342
1599782100000|2020-09-10 23:55:00|30263.1|30213.1|30269.8|30219.8|30273.7|30223.7|30258.8|30208.8|386
1599782400000|2020-09-11 00:00:00|30277.7|30227.7|30273.6|30223.6|30281.5|30231.5|30261.4|30211.4|543
1599782700000|2020-09-11 00:05:00|30274|30224|30271.6|30221.6|30278.7|30228.7|30265.4|30211|416
1599783000000|2020-09-11 00:10:00|30272.1|30222.1|30269.1|30219.1|30273.5|30223.5|30260.6|30202.7|417
1599783300000|2020-09-11 00:15:00|30269.6|30219.6|30259.9|30209.9|30272.3|30222.3|30256.5|30203.4|444
1599783600000|2020-09-11 00:20:00|30260|30210|30259.9|30209.9|30261.2|30211.2|30253.7|30202.6|460
1599783900000|2020-09-11 00:25:00|30256.6|30204.6|30260.1|30210.1|30264.2|30214.2|30251.6|30201.6|348
1599784200000|2020-09-11 00:30:00|30257.8|30207.8|30255|30205|30265|30215|30252.1|30202.1|394
1599784500000|2020-09-11 00:35:00|30254.7|30204.7|30258.4|30208.4|30263.5|30213.5|30253.4|30203.4|410
1599784800000|2020-09-11 00:40:00|30258.5|30208.5|30255.3|30205.3|30259.3|30209.3|30250.1|30200.1|363
1599785100000|2020-09-11 00:45:00|30256.5|30206.5|30250.7|30200.7|30258.9|30208.9|30245.6|30195.6|366
1599785400000|2020-09-11 00:50:00|30250.8|30200.8|30252.8|30202.8|30262|30212|30248.4|30198.4|463
1599785700000|2020-09-11 00:55:00|30252.3|30202.3|30250.9|30200.9|30254|30204|30243.6|30193.6|466
1599786000000|2020-09-11 01:00:00|30251|30201|30237.8|30187.8|30251|30201|30234.2|30184.2|643
1599786300000|2020-09-11 01:05:00|30237.7|30187.7|30245.7|30195.7|30246.9|30196.9|30236.8|30186.8|660
1599786600000|2020-09-11 01:10:00|30245.2|30195.2|30245.1|30195.1|30250.5|30200.5|30241.3|30191.3|645
1599786900000|2020-09-11 01:15:00|30244.8|30194.8|30242.8|30192.8|30247.7|30197.7|30238.7|30188.7|578
1599787200000|2020-09-11 01:20:00|30242.7|30192.7|30241.9|30191.9|30245.8|30195.8|30238.6|30188.6|479
1599787500000|2020-09-11 01:25:00|30242.3|30192.3|30242.5|30192.5|30244.3|30194.3|30237.9|30187.9|465
1599787800000|2020-09-11 01:30:00|30242.1|30192.1|30244.5|30194.5|30253.1|30203.1|30237.9|30187.9|576
1599788100000|2020-09-11 01:35:00|30244.6|30194.6|30247.8|30197.8|30250.9|30200.9|30239.8|30189.8|450
1599788400000|2020-09-11 01:40:00|30247.3|30197.3|30254.6|30204.6|30255|30205|30242.6|30192.6|341
1599788700000|2020-09-11 01:45:00|30254.5|30204.5|30260.1|30210.1|30261.4|30211.4|30246.5|30196.5|432
1599789000000|2020-09-11 01:50:00|30260.2|30210.2|30253.1|30203.1|30268.1|30211.6|30251|30200.8|533
1599789300000|2020-09-11 01:55:00|30254.1|30204.1|30256.3|30206.3|30257.3|30207.3|30249.2|30199.2|413
1599789600000|2020-09-11 02:00:00|30256.9|30206.9|30254.3|30204.3|30257|30207|30247.7|30197.7|330
1599789900000|2020-09-11 02:05:00|30253.7|30203.7|30244.3|30194.3|30255.3|30205.3|30241.9|30191.9|381
1599790200000|2020-09-11 02:10:00|30244.4|30194.4|30241.4|30191.4|30247.6|30197.6|30235.6|30185.6|386
1599790500000|2020-09-11 02:15:00|30241.5|30191.5|30243.2|30193.2|30244|30194|30235.8|30185.8|386
1599790800000|2020-09-11 02:20:00|30243.1|30193.1|30240.3|30190.3|30244.5|30194.5|30236.1|30186.1|383
1599791100000|2020-09-11 02:25:00|30240|30190|30241.3|30191.3|30243.2|30193.2|30233.6|30183.6|313
1599791400000|2020-09-11 02:30:00|30241.5|30191.5|30242.7|30192.7|30246|30196|30237.7|30187.7|381
1599791700000|2020-09-11 02:35:00|30242.5|30192.5|30242.8|30192.8|30248.3|30198.3|30238.8|30188.8|377
1599792000000|2020-09-11 02:40:00|30242.7|30192.7|30245.7|30195.7|30246.9|30196.9|30238.5|30188.5|377
1599792300000|2020-09-11 02:45:00|30246|30196|30247.1|30197.1|30248.2|30198.2|30242.8|30192.8|345
1599792600000|2020-09-11 02:50:00|30247|30197|30254.3|30204.3|30257.6|30207.6|30242.5|30192.5|469
1599792900000|2020-09-11 02:55:00|30255.2|30205.2|30250|30200|30258|30207.5|30247.8|30196|428
1599793200000|2020-09-11 03:00:00|30250.2|30200.2|30249.3|30199.3|30251|30201|30241.1|30191.1|383
1599793500000|2020-09-11 03:05:00|30249.2|30199.2|30247.5|30197.5|30252.8|30202.8|30244.5|30194.5|363
1599793800000|2020-09-11 03:10:00|30247.2|30197.2|30247.6|30197.6|30255.6|30205.6|30238.3|30188.3|385
1599794100000|2020-09-11 03:15:00|30247.7|30197.7|30249.6|30199.6|30250.8|30200.8|30244.1|30194.1|272
1599794400000|2020-09-11 03:20:00|30249.7|30199.7|30249.9|30199.9|30251.1|30201.1|30244.8|30194.8|409
1599794700000|2020-09-11 03:25:00|30250.4|30200.4|30251.2|30201.2|30253|30203|30247.8|30197.8|318
1599795000000|2020-09-11 03:30:00|30251.7|30201.7|30246.9|30196.9|30257.8|30207.8|30243.7|30193.7|428
1599795300000|2020-09-11 03:35:00|30247|30197|30246|30196|30248.7|30198.7|30238.8|30188.8|377
1599795600000|2020-09-11 03:40:00|30246.2|30196.2|30245.3|30195.3|30248.3|30198.3|30242.9|30192.9|365
1599795900000|2020-09-11 03:45:00|30245.7|30195.7|30245.9|30195.9|30247.5|30197.5|30239.4|30189.4|351
1599796200000|2020-09-11 03:50:00|30246.4|30196.4|30248.9|30198.9|30250.6|30200.6|30243.6|30193.6|384
1599796500000|2020-09-11 03:55:00|30248.4|30198.4|30249.3|30199.3|30256.5|30206.5|30243.1|30193.1|380
1599796800000|2020-09-11 04:00:00|30249.6|30199.6|30243.6|30193.6|30251.7|30201.7|30240.4|30190.4|360
1599797100000|2020-09-11 04:05:00|30243.7|30193.7|30247.8|30197.8|30249.9|30199.9|30239.9|30189.9|388
1599797400000|2020-09-11 04:10:00|30248|30198|30247.7|30197.7|30249.9|30199.9|30245.6|30195.6|306
1599797700000|2020-09-11 04:15:00|30247.2|30197.2|30245.6|30195.6|30250.9|30200.9|30241.3|30191.3|350
1599798000000|2020-09-11 04:20:00|30246.5|30196.5|30244.2|30194.2|30249.4|30199.4|30242|30192|251
1599798300000|2020-09-11 04:25:00|30244.1|30194.1|30245.1|30195.1|30248.5|30198.5|30241.1|30191.1|308
1599798600000|2020-09-11 04:30:00|30245.4|30195.4|30248|30198|30250.4|30200.4|30244|30194|373
1599798900000|2020-09-11 04:35:00|30247.7|30197.7|30245.3|30195.3|30249.7|30199.7|30242.1|30192.1|275
1599799200000|2020-09-11 04:40:00|30244.9|30194.9|30245.1|30195.1|30250.6|30200.6|30239.3|30189.3|272
1599799500000|2020-09-11 04:45:00|30245.4|30195.4|30241|30191|30246.2|30196.2|30238.8|30188.8|326
1599799800000|2020-09-11 04:50:00|30241.5|30191.5|30239.6|30189.6|30242.8|30192.8|30236.8|30186.8|244
1599800100000|2020-09-11 04:55:00|30239.9|30189.9|30241.1|30191.1|30242.6|30192.6|30235.3|30185.3|266
1599800400000|2020-09-11 05:00:00|30240.4|30190.4|30241.3|30191.3|30244.7|30194.7|30238.8|30188.8|313
1599800700000|2020-09-11 05:05:00|30241.5|30191.5|30242.6|30192.6|30247.9|30197.9|30238.7|30188.7|334
1599801000000|2020-09-11 05:10:00|30242.1|30192.1|30244.9|30194.9|30247|30197|30240.4|30190.4|279
1599801300000|2020-09-11 05:15:00|30244.8|30194.8|30229.6|30209.6|30247.4|30213.3|30228.1|30193.2|359
1599801600000|2020-09-11 05:20:00|30229.5|30209.5|30229.2|30209.2|30246.1|30211.3|30225.7|30190.8|296
1599801900000|2020-09-11 05:25:00|30228.9|30208.9|30227.4|30207.4|30246.1|30211.2|30223.7|30191.8|295
1599802200000|2020-09-11 05:30:00|30227.9|30207.9|30241.1|30191.1|30244.6|30209|30224.7|30188.1|344
1599802500000|2020-09-11 05:35:00|30240.9|30190.9|30238.8|30188.8|30244.5|30210.4|30219.7|30186.5|338
1599802800000|2020-09-11 05:40:00|30238.7|30188.7|30216.8|30196.8|30238.8|30203|30214.6|30183.5|396
1599803100000|2020-09-11 05:45:00|30217.1|30197.1|30214.5|30194.5|30233.2|30201.4|30213|30182.2|406
1599803400000|2020-09-11 05:50:00|30215.1|30195.1|30214.2|30194.2|30230.1|30195.5|30207|30178.3|396
1599803700000|2020-09-11 05:55:00|30214.3|30194.3|30215.2|30195.2|30232.1|30197.2|30211.1|30178.5|368
1599804000000|2020-09-11 06:00:00|30215.4|30195.4|30232.4|30212.4|30246.6|30214.1|30209.9|30189.3|591
1599804300000|2020-09-11 06:05:00|30232.1|30212.1|30220.6|30200.6|30256.2|30222.8|30218.4|30198.4|640
1599804600000|2020-09-11 06:10:00|30220|30200|30228.6|30178.6|30234.2|30200.9|30180|30130|790
1599804900000|2020-09-11 06:15:00|30228.8|30178.8|30191.7|30141.7|30228.9|30183.3|30169.4|30119.4|690
1599805200000|2020-09-11 06:20:00|30191.2|30141.2|30194.9|30144.9|30205.8|30168.9|30171.7|30121.7|669
1599805500000|2020-09-11 06:25:00|30194.6|30144.6|30202.7|30152.7|30224.2|30188.9|30173.1|30139|669
1599805800000|2020-09-11 06:30:00|30203.2|30153.2|30195.7|30175.7|30208.5|30177.9|30180.8|30145.3|586
1599806100000|2020-09-11 06:35:00|30194.4|30174.4|30174.8|30154.8|30195.6|30175.6|30173.8|30143.8|639
1599806400000|2020-09-11 06:40:00|30174.7|30154.7|30175|30155|30196.7|30163.3|30171.5|30146|642
1599806700000|2020-09-11 06:45:00|30176.2|30156.2|30177.1|30157.1|30179.1|30159.1|30169.9|30149.9|528
1599807000000|2020-09-11 06:50:00|30176.9|30156.9|30161.7|30141.7|30177.9|30157.9|30161.7|30141.7|514
1599807300000|2020-09-11 06:55:00|30162|30142|30171.3|30151.3|30171.6|30151.6|30162|30142|712
1599807600000|2020-09-11 07:00:00|30171.4|30151.4|30167.7|30147.7|30180.5|30160.5|30166|30146|802
1599807900000|2020-09-11 07:05:00|30167.2|30147.2|30161|30141|30169.7|30149.7|30156.1|30136.1|704
1599808200000|2020-09-11 07:10:00|30162.5|30142.5|30155.6|30135.6|30164|30144|30149.2|30129.2|623
1599808500000|2020-09-11 07:15:00|30155.4|30135.4|30133.5|30113.5|30158.6|30138.6|30124.3|30104.3|788
1599808800000|2020-09-11 07:20:00|30131.7|30111.7|30123.3|30103.3|30132.9|30112.9|30117.9|30097.9|818
1599809100000|2020-09-11 07:25:00|30122.4|30102.4|30129.8|30109.8|30133.2|30113.2|30106.1|30086.1|746
1599809400000|2020-09-11 07:30:00|30130.3|30110.3|30163.4|30143.4|30180|30151.6|30126.9|30106.9|861
1599809700000|2020-09-11 07:35:00|30162.9|30142.9|30163.5|30113.5|30181.5|30150.5|30129|30093.5|843
1599810000000|2020-09-11 07:40:00|30164.9|30114.9|30158.9|30138.9|30187.2|30144.6|30134.6|30102.5|819
1599810300000|2020-09-11 07:45:00|30159.7|30139.7|30180.4|30160.4|30195.5|30169|30156.8|30136.8|745
1599810600000|2020-09-11 07:50:00|30180.8|30160.8|30170|30150|30188.3|30162.2|30165.8|30134.5|690
1599810900000|2020-09-11 07:55:00|30169.9|30149.9|30185.9|30135.9|30211.7|30167.2|30164.1|30133.7|732
1599811200000|2020-09-11 08:00:00|30185.6|30135.6|30207.2|30187.2|30223.4|30191.4|30165.7|30129.7|846
1599811500000|2020-09-11 08:05:00|30206|30186|30177.7|30157.7|30207.4|30187.4|30171.1|30151.1|712
1599811800000|2020-09-11 08:10:00|30177|30157|30175.2|30155.2|30179.8|30159.8|30166.2|30146.2|638
1599812100000|2020-09-11 08:15:00|30175.3|30155.3|30172.5|30152.5|30186.1|30166.1|30171.7|30151.7|542
1599812400000|2020-09-11 08:20:00|30171|30151|30172.6|30152.6|30194.2|30160.9|30171|30144.2|558
1599812700000|2020-09-11 08:25:00|30172.7|30152.7|30186.6|30166.6|30191.5|30171.5|30168.7|30148.7|548
1599813000000|2020-09-11 08:30:00|30186.4|30166.4|30183|30163|30197.4|30177.4|30181.2|30161.2|575
1599813300000|2020-09-11 08:35:00|30182.9|30162.9|30169.4|30149.4|30186.6|30166.6|30158.3|30129.2|747
1599813600000|2020-09-11 08:40:00|30169.6|30149.6|30156.5|30136.5|30169.6|30149.6|30149.2|30129.2|717
1599813900000|2020-09-11 08:45:00|30157|30137|30150.7|30130.7|30157.2|30137.2|30146.4|30126.4|669
1599814200000|2020-09-11 08:50:00|30150.6|30130.6|30154.9|30134.9|30157.2|30137.2|30148.6|30128.6|582
1599814500000|2020-09-11 08:55:00|30154.6|30134.6|30159.2|30139.2|30163.3|30143.3|30153.8|30133.8|683
1599814800000|2020-09-11 09:00:00|30159.5|30139.5|30143.5|30123.5|30159.5|30139.5|30140.3|30120.3|814
1599815100000|2020-09-11 09:05:00|30143.3|30123.3|30155.8|30135.8|30166.1|30146.1|30138|30118|715
1599815400000|2020-09-11 09:10:00|30156.3|30136.3|30143.5|30123.5|30159.2|30139.2|30141.4|30121.4|699
1599815700000|2020-09-11 09:15:00|30143.9|30123.9|30148.6|30128.6|30156.5|30136.5|30142.1|30122.1|662
1599816000000|2020-09-11 09:20:00|30148.7|30128.7|30147.7|30127.7|30167.3|30136.6|30146.6|30115.7|567
1599816300000|2020-09-11 09:25:00|30148.3|30128.3|30147.6|30127.6|30150.2|30130.2|30144.2|30124.2|545
1599816600000|2020-09-11 09:30:00|30147.4|30127.4|30141.6|30121.6|30164.9|30144.9|30125.3|30095.2|759
1599816900000|2020-09-11 09:35:00|30142.3|30122.3|30134.4|30114.4|30161.1|30134.1|30125.9|30097.5|744
1599817200000|2020-09-11 09:40:00|30135|30115|30132.7|30112.7|30136|30116|30128.4|30108.4|577
1599817500000|2020-09-11 09:45:00|30132.6|30112.6|30126.1|30106.1|30135.7|30115.7|30123.5|30103.5|518
1599817800000|2020-09-11 09:50:00|30126.3|30106.3|30127.2|30107.2|30127.6|30107.6|30113.1|30093.1|604
1599818100000|2020-09-11 09:55:00|30127.4|30107.4|30115.8|30095.8|30129.7|30109.7|30113.5|30093.5|611
1599818400000|2020-09-11 10:00:00|30116.3|30096.3|30122.5|30102.5|30126.7|30106.7|30106.5|30086.5|574
1599818700000|2020-09-11 10:05:00|30122.8|30102.8|30113.9|30093.9|30125.5|30105.5|30111.4|30091.4|495
1599819000000|2020-09-11 10:10:00|30114|30094|30117.4|30097.4|30118.4|30098.4|30109.5|30089.5|501
1599819300000|2020-09-11 10:15:00|30117.6|30097.6|30119|30099|30121.7|30101.7|30113.9|30093.9|508
1599819600000|2020-09-11 10:20:00|30119.2|30099.2|30117.5|30097.5|30121.4|30101.4|30112.8|30092.8|506
1599819900000|2020-09-11 10:25:00|30117.3|30097.3|30122.4|30102.4|30130|30110|30113.4|30093.4|568
1599820200000|2020-09-11 10:30:00|30122.6|30102.6|30131.7|30111.7|30135.5|30115.5|30122.3|30102.3|547
1599820500000|2020-09-11 10:35:00|30130.6|30110.6|30114.6|30094.6|30131.2|30111.2|30114.1|30094.1|635
1599820800000|2020-09-11 10:40:00|30114.7|30094.7|30118.1|30098.1|30118.5|30098.5|30105|30085|566
1599821100000|2020-09-11 10:45:00|30117.8|30097.8|30126|30106|30132.9|30112.9|30117.3|30097.3|522
1599821400000|2020-09-11 10:50:00|30126.3|30106.3|30137.2|30117.2|30138.6|30118.6|30123.5|30103.5|531
1599821700000|2020-09-11 10:55:00|30137.4|30117.4|30129.4|30109.4|30144.9|30124.9|30126.7|30106.7|625
1599822000000|2020-09-11 11:00:00|30129.1|30109.1|30114.7|30094.7|30129.8|30109.8|30113.5|30093.5|685
1599822300000|2020-09-11 11:05:00|30114.6|30094.6|30124.8|30104.8|30131.8|30111.8|30114.4|30094.4|563
1599822600000|2020-09-11 11:10:00|30124.5|30104.5|30130.3|30110.3|30132.5|30112.5|30121.2|30101.2|599
1599822900000|2020-09-11 11:15:00|30130.7|30110.7|30132.9|30112.9|30137|30117|30129.7|30109.7|527
1599823200000|2020-09-11 11:20:00|30131.6|30111.6|30130.5|30110.5|30135.6|30115.6|30125.3|30105.3|561
1599823500000|2020-09-11 11:25:00|30130.1|30110.1|30141.4|30121.4|30143.2|30123.2|30128.5|30108.5|653
1599823800000|2020-09-11 11:30:00|30141.2|30121.2|30144|30124|30146.9|30126.9|30134.6|30114.6|667
1599824100000|2020-09-11 11:35:00|30143.7|30123.7|30140.6|30120.6|30148.2|30128.2|30139.2|30119.2|520
1599824400000|2020-09-11 11:40:00|30140.4|30120.4|30148.5|30128.5|30149.9|30129.9|30139.5|30119.5|477
1599824700000|2020-09-11 11:45:00|30148.2|30128.2|30148.8|30128.8|30153.1|30133.1|30141.1|30121.1|517
1599825000000|2020-09-11 11:50:00|30148.6|30128.6|30150|30130|30150.8|30130.8|30145.6|30125.6|473
1599825300000|2020-09-11 11:55:00|30149.7|30129.7|30144.4|30124.4|30150.5|30130.5|30141.6|30121.6|583
1599825600000|2020-09-11 12:00:00|30143.5|30123.5|30137.1|30117.1|30144|30124|30131|30111|639
1599825900000|2020-09-11 12:05:00|30137.7|30117.7|30146.2|30126.2|30152.7|30132.7|30137.5|30117.5|568
1599826200000|2020-09-11 12:10:00|30146.6|30126.6|30136.3|30116.3|30148.3|30128.3|30136.1|30116.1|621
1599826500000|2020-09-11 12:15:00|30136.5|30116.5|30145.1|30125.1|30145.1|30125.1|30128.5|30108.5|623
1599826800000|2020-09-11 12:20:00|30144.5|30124.5|30147.7|30127.7|30148.5|30128.5|30140.1|30120.1|520
1599827100000|2020-09-11 12:25:00|30147.8|30127.8|30166.6|30116.6|30169.1|30134.2|30144.2|30114.9|575
1599827400000|2020-09-11 12:30:00|30167|30117|30173.2|30153.2|30184.4|30158.2|30152.1|30116.8|732
1599827700000|2020-09-11 12:35:00|30173.4|30153.4|30179.5|30159.5|30183.7|30163.7|30169.9|30149.9|673
1599828000000|2020-09-11 12:40:00|30179.6|30159.6|30193.9|30173.9|30198.5|30178.5|30177.4|30157.4|646
1599828300000|2020-09-11 12:45:00|30188.4|30168.4|30196.5|30176.5|30199.2|30179.2|30186.2|30166.2|821
1599828600000|2020-09-11 12:50:00|30196|30176|30186|30166|30196|30176|30181.6|30161.6|633
1599828900000|2020-09-11 12:55:00|30185.6|30165.6|30166|30146|30185.8|30165.8|30164.5|30144.5|620
1599829200000|2020-09-11 13:00:00|30165.8|30145.8|30164.6|30144.6|30177.2|30157.2|30163.3|30143.3|667
1599829500000|2020-09-11 13:05:00|30164.7|30144.7|30160.7|30140.7|30167.6|30147.6|30159.4|30139.4|637
1599829800000|2020-09-11 13:10:00|30160.8|30140.8|30142.3|30122.3|30161.9|30141.9|30140.3|30120.3|704
1599830100000|2020-09-11 13:15:00|30142.2|30122.2|30151.9|30131.9|30154.1|30134.1|30141.6|30121.6|623
1599830400000|2020-09-11 13:20:00|30152.1|30132.1|30160.4|30140.4|30162.6|30142.6|30142.7|30122.7|535
1599830700000|2020-09-11 13:25:00|30160.1|30140.1|30153.4|30133.4|30161.1|30141.1|30150|30130|623
1599831000000|2020-09-11 13:30:00|30153.1|30133.1|30169.2|30149.2|30170.9|30150.9|30151.9|30131.9|817
1599831300000|2020-09-11 13:35:00|30168.1|30148.1|30164.5|30144.5|30177.6|30157.6|30162.2|30142.2|835
1599831600000|2020-09-11 13:40:00|30164|30144|30178.3|30128.3|30179.1|30150.9|30160.9|30127.7|840
1599831900000|2020-09-11 13:45:00|30178|30128|30170.4|30120.4|30183.8|30148.5|30148.7|30117.4|882
1599832200000|2020-09-11 13:50:00|30170.8|30120.8|30151|30131|30172.8|30137.9|30147.1|30113|805
1599832500000|2020-09-11 13:55:00|30151.5|30131.5|30185.5|30165.5|30200.4|30166.3|30151.1|30119.3|916
1599832800000|2020-09-11 14:00:00|30185.2|30165.2|30184.2|30164.2|30199|30168|30182|30148.8|927
1599833100000|2020-09-11 14:05:00|30184.1|30164.1|30173.4|30153.4|30185.5|30165.5|30162.8|30129.1|886
1599833400000|2020-09-11 14:10:00|30173.5|30153.5|30170.3|30150.3|30180.4|30160.4|30170.1|30150.1|742
1599833700000|2020-09-11 14:15:00|30170.4|30150.4|30153.5|30133.5|30174.3|30154.3|30153.5|30133.5|776
1599834000000|2020-09-11 14:20:00|30153.8|30133.8|30149|30129|30156.8|30136.8|30145.8|30125.8|642
1599834300000|2020-09-11 14:25:00|30149.1|30129.1|30153.2|30133.2|30160.5|30140.5|30146.5|30126.5|631
1599834600000|2020-09-11 14:30:00|30153|30133|30179.5|30159.5|30185.9|30165.9|30151.9|30131.9|760
1599834900000|2020-09-11 14:35:00|30179.9|30159.9|30189.6|30169.6|30206.7|30171.1|30170.9|30150.9|589
1599835200000|2020-09-11 14:40:00|30189.9|30169.9|30218.9|30198.9|30221.8|30201.8|30188.5|30168.5|682
1599835500000|2020-09-11 14:45:00|30219.3|30199.3|30245.5|30225.5|30250|30230|30219.3|30199.3|761
1599835800000|2020-09-11 14:50:00|30246.7|30226.7|30236.6|30186.6|30259.9|30239.9|30218|30182.4|810
1599836100000|2020-09-11 14:55:00|30236.7|30186.7|30237.4|30217.4|30247|30219.3|30208.1|30177.3|870
1599836400000|2020-09-11 15:00:00|30237.7|30217.7|30228.5|30208.5|30248.1|30220.2|30220.6|30193.2|876
1599836700000|2020-09-11 15:05:00|30228.4|30208.4|30220.7|30200.7|30228.7|30208.7|30214.4|30194.4|578
1599837000000|2020-09-11 15:10:00|30220.5|30200.5|30222.6|30202.6|30224|30204|30217|30197|507
1599837300000|2020-09-11 15:15:00|30222.4|30202.4|30216.4|30196.4|30225.6|30205.6|30213.4|30193.4|595
1599837600000|2020-09-11 15:20:00|30216.3|30196.3|30216.1|30196.1|30222.4|30202.4|30213|30193|556
1599837900000|2020-09-11 15:25:00|30215.6|30195.6|30218.8|30198.8|30225.6|30205.6|30215.5|30195.5|568
1599838200000|2020-09-11 15:30:00|30218.6|30198.6|30232|30212|30249.9|30215.4|30218.6|30188.9|683
1599838500000|2020-09-11 15:35:00|30233.1|30213.1|30233.6|30213.6|30242|30222|30231.6|30211.6|598
1599838800000|2020-09-11 15:40:00|30233.5|30213.5|30234.4|30214.4|30240|30220|30229.9|30209.9|568
1599839100000|2020-09-11 15:45:00|30236.2|30216.2|30225.2|30205.2|30237.6|30217.6|30220.8|30200.8|615
1599839400000|2020-09-11 15:50:00|30225.4|30205.4|30237.7|30217.7|30238.2|30218.2|30219.9|30199.9|596
1599839700000|2020-09-11 15:55:00|30237.6|30217.6|30236.5|30216.5|30242|30222|30232.3|30212.3|513
1599840000000|2020-09-11 16:00:00|30235.2|30215.2|30223.7|30203.7|30242.1|30222.1|30223.6|30203.6|550
1599840300000|2020-09-11 16:05:00|30224.1|30204.1|30221.4|30201.4|30224.9|30204.9|30213.8|30193.8|501
1599840600000|2020-09-11 16:10:00|30221.3|30201.3|30218.6|30198.6|30222.6|30202.6|30215.9|30195.9|455
1599840900000|2020-09-11 16:15:00|30218.4|30198.4|30218.7|30198.7|30223.7|30203.7|30214.1|30194.1|560
1599841200000|2020-09-11 16:20:00|30219|30199|30215.7|30195.7|30223.9|30203.9|30214.2|30194.2|581
1599841500000|2020-09-11 16:25:00|30215.1|30195.1|30218.4|30198.4|30219.8|30199.8|30211.2|30191.2|432
1599841800000|2020-09-11 16:30:00|30218.2|30198.2|30230.4|30210.4|30231.1|30211.1|30216.9|30196.9|546
1599842100000|2020-09-11 16:35:00|30230.1|30210.1|30220.1|30200.1|30232.4|30210.5|30214.7|30181.5|542
1599842400000|2020-09-11 16:40:00|30219.8|30199.8|30226.8|30206.8|30230.1|30210.1|30217.9|30197.9|475
1599842700000|2020-09-11 16:45:00|30227.8|30207.8|30225.2|30205.2|30229.8|30209.8|30221.8|30201.8|485
1599843000000|2020-09-11 16:50:00|30225.1|30205.1|30215.8|30195.8|30225.3|30205.3|30214.6|30194.6|423
1599843300000|2020-09-11 16:55:00|30215.5|30195.5|30219.6|30199.6|30221.8|30201.8|30211.5|30191.5|507
1599843600000|2020-09-11 17:00:00|30220.4|30200.4|30223.9|30203.9|30226.4|30206.4|30216.5|30196.5|490
1599843900000|2020-09-11 17:05:00|30224.2|30204.2|30237.5|30217.5|30249|30219.9|30221.2|30199|558
1599844200000|2020-09-11 17:10:00|30238.6|30218.6|30243.6|30223.6|30254.2|30234.2|30238.3|30218.3|548
1599844500000|2020-09-11 17:15:00|30243.1|30223.1|30229.7|30209.7|30244.5|30224.5|30227.9|30207.9|551
1599844800000|2020-09-11 17:20:00|30229.6|30209.6|30231.4|30211.4|30233.8|30213.8|30228.3|30208.3|493
1599845100000|2020-09-11 17:25:00|30231.5|30211.5|30243|30223|30245.6|30225.6|30229.7|30209.7|568
1599845400000|2020-09-11 17:30:00|30243.1|30223.1|30244.5|30224.5|30247.8|30227.8|30236.7|30216.7|540
1599845700000|2020-09-11 17:35:00|30244.6|30224.6|30244.4|30224.4|30244.6|30224.6|30234.4|30214.4|432
1599846000000|2020-09-11 17:40:00|30244.1|30224.1|30244.5|30224.5|30247|30227|30236.6|30216.6|566
1599846300000|2020-09-11 17:45:00|30244.6|30224.6|30249.3|30229.3|30249.8|30229.8|30238.7|30218.7|478
1599846600000|2020-09-11 17:50:00|30249.2|30229.2|30246.3|30226.3|30250.7|30230.7|30243.4|30223.4|385
1599846900000|2020-09-11 17:55:00|30245.9|30225.9|30251.3|30231.3|30261|30235.1|30242.3|30210.9|424
1599847200000|2020-09-11 18:00:00|30251.4|30231.4|30241.9|30221.9|30255.1|30235.1|30241.5|30221.5|450
1599847500000|2020-09-11 18:05:00|30242|30222|30233.4|30213.4|30243.7|30223.7|30231.4|30211.4|442
1599847800000|2020-09-11 18:10:00|30233.2|30213.2|30228.4|30208.4|30236.8|30216.8|30226.8|30206.8|432
1599848100000|2020-09-11 18:15:00|30227.9|30207.9|30234.9|30214.9|30242|30216.4|30226.1|30191.5|427
1599848400000|2020-09-11 18:20:00|30235|30215|30236.5|30216.5|30253.8|30219.4|30233.9|30202.1|431
1599848700000|2020-09-11 18:25:00|30236.9|30216.9|30242.6|30222.6|30244.4|30224.4|30235.7|30215.7|380
1599849000000|2020-09-11 18:30:00|30242.1|30222.1|30235.3|30215.3|30243.1|30223.1|30229.7|30209.7|493
1599849300000|2020-09-11 18:35:00|30235.4|30215.4|30232.3|30212.3|30235.4|30215.4|30229.9|30209.9|414
1599849600000|2020-09-11 18:40:00|30232.4|30212.4|30234|30214|30239|30219|30231.6|30211.6|435
1599849900000|2020-09-11 18:45:00|30233.9|30213.9|30240.8|30220.8|30253.1|30221.4|30233|30201.3|407
1599850200000|2020-09-11 18:50:00|30241.8|30221.8|30237|30217|30241.8|30221.8|30234.8|30214.8|388
1599850500000|2020-09-11 18:55:00|30237.4|30217.4|30245.1|30225.1|30258.3|30225.9|30233.8|30194|598
1599850800000|2020-09-11 19:00:00|30246.8|30226.8|30250.4|30230.4|30267.5|30233.1|30244.7|30210.7|591
1599851100000|2020-09-11 19:05:00|30251.1|30231.1|30264.1|30214.1|30269.8|30235|30247.3|30211|574
1599851400000|2020-09-11 19:10:00|30263.7|30213.7|30245.9|30225.9|30268.5|30234|30243.4|30208.4|455
1599851700000|2020-09-11 19:15:00|30246|30226|30251.2|30201.2|30257.7|30226.3|30235.5|30200.6|451
1599852000000|2020-09-11 19:20:00|30251.1|30201.1|30223.3|30203.3|30251.2|30216.5|30217.4|30181.7|539
1599852300000|2020-09-11 19:25:00|30223.5|30203.5|30239.3|30189.3|30242.4|30207|30219.6|30187.4|505
1599852600000|2020-09-11 19:30:00|30242.8|30192.8|30207.7|30157.7|30242.8|30204.4|30203.2|30153.2|517
1599852900000|2020-09-11 19:35:00|30204.4|30154.4|30217.5|30167.5|30218.7|30168.7|30204.4|30154.4|466
1599853200000|2020-09-11 19:40:00|30215.9|30165.9|30215.4|30165.4|30220.4|30170.4|30213.2|30163.2|464
1599853500000|2020-09-11 19:45:00|30215.5|30165.5|30198|30148|30215.8|30165.8|30196.6|30146.6|485
1599853800000|2020-09-11 19:50:00|30197.8|30147.8|30204.3|30154.3|30207.6|30157.6|30196.1|30146.1|498
1599854100000|2020-09-11 19:55:00|30204.6|30154.6|30206.8|30156.8|30211|30161|30202.7|30152.7|543
1599854400000|2020-09-11 20:00:00|30206.5|30156.5|30214.3|30164.3|30221.6|30171.6|30206|30156|364
1599854700000|2020-09-11 20:05:00|30218.4|30168.4|30218.1|30168.1|30221.1|30171.1|30203.3|30153.3|335
1599855000000|2020-09-11 20:10:00|30218|30168|30216.2|30166.2|30219.5|30169.5|30214|30164|249
1599855300000|2020-09-11 20:15:00|30213.4|30163.4|30216.6|30166.6|30218|30168|30212.9|30162.9|198
1599855600000|2020-09-11 20:20:00|30216.7|30166.7|30215.8|30165.8|30221.4|30171.4|30214.7|30164.7|226
1599855900000|2020-09-11 20:25:00|30215.9|30165.9|30222.4|30172.4|30225.6|30175.6|30213.6|30163.6|285
1599856200000|2020-09-11 20:30:00|30222.5|30172.5|30222.1|30172.1|30224.5|30174.5|30219.9|30169.9|255
1599856500000|2020-09-11 20:35:00|30221.3|30171.3|30219.3|30169.3|30223.3|30173.3|30217.8|30167.8|266
1599856800000|2020-09-11 20:40:00|30219.9|30169.9|30200.8|30150.8|30219.9|30169.9|30199.8|30149.8|369
1599857100000|2020-09-11 20:45:00|30200.5|30150.5|30196.9|30146.9|30206.1|30156.1|30195.4|30145.4|261
1599857400000|2020-09-11 20:50:00|30195.9|30145.9|30256.8|30146.8|30267.1|30159.3|30192.6|30130.2|250
1599857700000|2020-09-11 20:55:00|30206.6|30156.6|30213.2|30130.7|30285|30175|30196|30115|191
1600027200000|2020-09-13 20:00:00|30243.5|30173.5|30243.5|30173.5|30243.5|30173.5|30243.5|30173.5|1
1600027500000|2020-09-13 20:05:00|30272.5|30137.5|30260|30148|30272.5|30148|30260|30137.5|2
1600027800000|2020-09-13 20:10:00|30267.5|30132.5|30260|30148|30269.5|30148|30260|30132.5|3
1600028100000|2020-09-13 20:15:00|30267.5|30132.5|30267.5|30132.5|30267.5|30132.5|30267.5|30132.5|1
1600028400000|2020-09-13 20:20:00|30268.5|30133.5|30269.5|30134.5|30269.5|30134.5|30268.5|30133.5|2
1600028700000|2020-09-13 20:25:00|30268.5|30133.5|30268.5|30133.5|30268.5|30133.5|30268.5|30133.5|1
1600029600000|2020-09-13 20:40:00|30269.5|30134.5|30267.5|30132.5|30269.5|30134.5|30267.5|30132.5|4
1600030500000|2020-09-13 20:55:00|30258|30143|30264|30145.6|30282.5|30147.5|30258|30131.5|9
1600030800000|2020-09-13 21:00:00|30282.5|30147.5|30250.5|30135.5|30289.6|30174.6|30220.5|30134.4|68
1600031100000|2020-09-13 21:05:00|30249.5|30134.5|30250.5|30160.1|30279.8|30169.8|30222.7|30134.5|140
1600031400000|2020-09-13 21:10:00|30285.6|30175.6|30258.7|30157.4|30285.6|30175.6|30228.2|30139|164
1600031700000|2020-09-13 21:15:00|30263|30161.2|30259.2|30160.3|30273.7|30163.7|30224.2|30140.4|165
1600032000000|2020-09-13 21:20:00|30257.2|30159.8|30253.2|30143.2|30272.3|30162.3|30233.8|30136|263
1600032300000|2020-09-13 21:25:00|30250.1|30144.6|30257.6|30147.6|30263.3|30162.3|30223|30140.2|126
1600032600000|2020-09-13 21:30:00|30256.5|30146.5|30252.1|30142.1|30261.1|30162.3|30223|30139.1|166
1600032900000|2020-09-13 21:35:00|30254.5|30144.5|30249.5|30143.3|30258.7|30160.3|30228.5|30138.7|222
1600033200000|2020-09-13 21:40:00|30250.8|30140.8|30251|30142.5|30258.7|30162.3|30223|30139.9|224
1600033500000|2020-09-13 21:45:00|30251.7|30141.9|30256|30146|30259.1|30161.1|30225.8|30138.5|216
1600033800000|2020-09-13 21:50:00|30255.1|30145.1|30253.2|30143.2|30257.7|30161.7|30224.8|30133.2|199
1600034100000|2020-09-13 21:55:00|30252|30142|30245.5|30145.7|30256|30157.6|30233.7|30138.1|202
1600034400000|2020-09-13 22:00:00|30246.4|30145.6|30232.2|30146|30249.5|30151.5|30218.1|30114.6|531
1600034700000|2020-09-13 22:05:00|30233|30145.3|30228.2|30147.8|30248.6|30159.4|30216.3|30131.5|442
1600035000000|2020-09-13 22:10:00|30229.5|30147.5|30227|30146.6|30246.2|30154.2|30218.2|30131.4|529
1600035300000|2020-09-13 22:15:00|30226.3|30137.4|30223.3|30145.5|30241.4|30162.3|30210|30132.5|437
1600035600000|2020-09-13 22:20:00|30223.2|30144.9|30213.8|30148.8|30234.9|30159|30207.9|30132.5|438
1600035900000|2020-09-13 22:25:00|30216.6|30131.7|30220.3|30141.8|30233.6|30159.3|30204.8|30128.1|390
1600036200000|2020-09-13 22:30:00|30214.7|30137.6|30225.5|30140.6|30232.8|30154.5|30206.7|30130.6|448
1600036500000|2020-09-13 22:35:00|30224.4|30140.2|30214.9|30145.2|30232.8|30156.5|30206|30129.5|382
1600036800000|2020-09-13 22:40:00|30214.4|30144.7|30216.6|30138.4|30230|30156.2|30196.9|30121|408
1600037100000|2020-09-13 22:45:00|30218.2|30137|30211.8|30138.3|30225.4|30153.1|30197.9|30130.7|468
1600037400000|2020-09-13 22:50:00|30209.7|30138.5|30212.3|30130.3|30221.9|30149.6|30198|30123.9|404
1600037700000|2020-09-13 22:55:00|30209.8|30132.8|30215.7|30132.6|30228.2|30146.9|30196.4|30114.7|402
1600038000000|2020-09-13 23:00:00|30214|30134.2|30197.9|30147.9|30236|30166|30197.9|30126.1|571
1600038300000|2020-09-13 23:05:00|30198.8|30138.7|30203.5|30144|30220.3|30155|30198.8|30129.8|418
1600038600000|2020-09-13 23:10:00|30202|30145.8|30212.7|30146.4|30216.8|30158.9|30196.4|30136.3|506
1600038900000|2020-09-13 23:15:00|30213.5|30146.6|30219.1|30159|30229.7|30167.5|30202.2|30142|558
1600039200000|2020-09-13 23:20:00|30217.4|30159.3|30215.8|30153.2|30226.6|30167.9|30210.8|30150.6|521
1600039500000|2020-09-13 23:25:00|30216|30153.6|30215.4|30161.1|30225|30165.5|30207.3|30146.6|330
1600039800000|2020-09-13 23:30:00|30215.1|30153.2|30216.9|30162|30226.8|30167.6|30210.1|30149.6|413
1600040100000|2020-09-13 23:35:00|30216.8|30163.5|30220.6|30163.3|30232.8|30168.4|30209|30149|452
1600040400000|2020-09-13 23:40:00|30218|30157.8|30218.4|30165.9|30236.5|30174.6|30209.7|30145.6|436
1600040700000|2020-09-13 23:45:00|30219.5|30166.1|30217.4|30150.7|30229.5|30170.2|30211.2|30148.8|740
1600041000000|2020-09-13 23:50:00|30217|30150.6|30218.2|30151.2|30228.4|30167.4|30207.5|30145.1|778
1600041300000|2020-09-13 23:55:00|30217.5|30152.1|30216.6|30162.6|30224.7|30169.1|30210.8|30147.8|599
1600041600000|2020-09-14 00:00:00|30216.9|30154.5|30212.2|30158.1|30219.9|30167.9|30205.1|30143.5|675
1600041900000|2020-09-14 00:05:00|30216.3|30162|30216.2|30158.4|30223.9|30164.4|30209.1|30147.7|659
1600042200000|2020-09-14 00:10:00|30215.7|30159.2|30225.8|30175.8|30245.4|30179.8|30211.7|30154|872
1600042500000|2020-09-14 00:15:00|30222.6|30172.6|30227.6|30177.6|30237.4|30180.1|30216.3|30161.6|970
1600042800000|2020-09-14 00:20:00|30226.7|30176.7|30226.5|30174.7|30240.9|30184.1|30217.9|30158.2|796
1600043100000|2020-09-14 00:25:00|30228.2|30176.8|30234.3|30184.3|30240|30188.3|30219.1|30165.2|927
1600043400000|2020-09-14 00:30:00|30233.9|30183.9|30240.6|30183.5|30244.4|30191|30226.7|30168.4|878
1600043700000|2020-09-14 00:35:00|30242.3|30183.6|30221.7|30171.7|30242.3|30186.8|30218.1|30164.5|746
1600044000000|2020-09-14 00:40:00|30218.4|30165.8|30219.4|30169.4|30229.3|30179.3|30214.7|30163.3|355
1600044300000|2020-09-14 00:45:00|30216.4|30165|30219.2|30169.2|30219.6|30169.6|30214.4|30163.7|291
1600044600000|2020-09-14 00:50:00|30219.3|30169.3|30210.2|30160.2|30220.9|30170.9|30209.5|30155.1|474
1600044900000|2020-09-14 00:55:00|30211.1|30161.1|30216.2|30166.2|30218.1|30168.1|30209.8|30159.8|398
1600045200000|2020-09-14 01:00:00|30217.1|30167.1|30202.7|30152.7|30221|30171|30201.3|30151.3|551
1600045500000|2020-09-14 01:05:00|30202.9|30152.9|30197.8|30147.8|30205.6|30155.6|30196.6|30146.6|372
1600045800000|2020-09-14 01:10:00|30197.9|30147.9|30204.4|30154.4|30208|30158|30196.7|30146.7|333
1600046100000|2020-09-14 01:15:00|30202.5|30152.5|30201.6|30151.6|30204.9|30154.9|30199.2|30149.2|388
1600046400000|2020-09-14 01:20:00|30201.3|30151.3|30195.1|30145.1|30202.6|30152.6|30193.7|30143.7|396
1600046700000|2020-09-14 01:25:00|30194.5|30144.5|30193.7|30143.7|30199.1|30149.1|30192.3|30142.3|350
1600047000000|2020-09-14 01:30:00|30193.6|30143.6|30213.8|30154.1|30216.3|30161.3|30190|30140|370
1600047300000|2020-09-14 01:35:00|30215.1|30153.3|30207.9|30154.4|30216.9|30164.4|30204.2|30148.9|430
1600047600000|2020-09-14 01:40:00|30207.8|30155.1|30204.8|30153.3|30212|30160.2|30203.2|30148.3|470
1600047900000|2020-09-14 01:45:00|30204.3|30154.2|30203.6|30153.6|30209.2|30159.2|30200.5|30146|394
1600048200000|2020-09-14 01:50:00|30203.9|30153.9|30202.9|30152.9|30210.2|30160.2|30201.3|30149.8|403
1600048500000|2020-09-14 01:55:00|30203|30153|30199.2|30149.2|30208.3|30158.3|30196|30145.9|431
1600048800000|2020-09-14 02:00:00|30199|30149|30195.3|30145.3|30203.1|30153.1|30193.4|30143.4|432
1600049100000|2020-09-14 02:05:00|30195.2|30145.2|30193.6|30143.6|30198.2|30148.2|30190.4|30140.4|389
1600049400000|2020-09-14 02:10:00|30193.3|30143.3|30192.2|30142.2|30197.1|30147.1|30190.3|30140.3|424
1600049700000|2020-09-14 02:15:00|30192.4|30142.4|30194.3|30144.3|30196.7|30146.7|30190.6|30140.6|386
1600050000000|2020-09-14 02:20:00|30194|30144|30185|30135|30195.7|30145.7|30181.9|30131.9|431
1600050300000|2020-09-14 02:25:00|30184|30134|30182.9|30132.9|30186.4|30136.4|30179.5|30129.5|382
1600050600000|2020-09-14 02:30:00|30183|30133|30184.1|30134.1|30188.7|30138.7|30179.7|30129.7|406
1600050900000|2020-09-14 02:35:00|30184.3|30134.3|30182|30132|30185.5|30135.5|30177.2|30127.2|399
1600051200000|2020-09-14 02:40:00|30181.5|30131.5|30175.9|30125.9|30184|30134|30174.9|30124.9|394
1600051500000|2020-09-14 02:45:00|30176.5|30126.5|30178.8|30128.8|30182.4|30132.4|30176.5|30126.5|349
1600051800000|2020-09-14 02:50:00|30178.4|30128.4|30175.6|30125.6|30182.5|30132.5|30174.2|30124.2|284
1600052100000|2020-09-14 02:55:00|30175.4|30125.4|30175.4|30125.4|30180.2|30130.2|30174.5|30124.5|353
1600052400000|2020-09-14 03:00:00|30175.9|30125.9|30175.3|30125.3|30177.4|30127.4|30172.3|30122.3|280
1600052700000|2020-09-14 03:05:00|30174.8|30124.8|30174.7|30124.7|30178.6|30128.6|30172.1|30122.1|289
1600053000000|2020-09-14 03:10:00|30174.2|30124.2|30171|30121|30177.9|30127.9|30169.5|30119.5|360
1600053300000|2020-09-14 03:15:00|30170.9|30120.9|30172.9|30122.9|30174.5|30124.5|30166.9|30116.9|349
1600053600000|2020-09-14 03:20:00|30172.6|30122.6|30173.6|30123.6|30175.5|30140.1|30158.9|30118.8|279
1600053900000|2020-09-14 03:25:00|30173.7|30123.7|30172.9|30122.9|30178.4|30128.4|30172.9|30122.9|259
1600054200000|2020-09-14 03:30:00|30174.3|30124.3|30170.2|30120.2|30176|30141.5|30161.5|30119.2|300
1600054500000|2020-09-14 03:35:00|30170.1|30120.1|30176.3|30126.3|30177|30139.7|30159.7|30119.3|301
1600054800000|2020-09-14 03:40:00|30175.8|30125.8|30178|30128|30180.6|30130.6|30173.4|30123.4|281
1600055100000|2020-09-14 03:45:00|30177.9|30127.9|30179|30129|30180.7|30146.4|30165.3|30125.5|291
1600055400000|2020-09-14 03:50:00|30178.7|30128.7|30177.7|30127.7|30180.1|30144.7|30164|30124.1|237
1600055700000|2020-09-14 03:55:00|30177.3|30127.3|30175.4|30125.4|30179.4|30129.4|30173.8|30123.8|286
1600056000000|2020-09-14 04:00:00|30177.4|30127.4|30177.6|30127.6|30181.8|30144.6|30164.6|30124.3|319
1600056300000|2020-09-14 04:05:00|30177.7|30127.7|30181.2|30131.2|30181.7|30131.7|30175.8|30125.8|279
1600056600000|2020-09-14 04:10:00|30178.6|30128.6|30176.6|30126.6|30181.1|30143.7|30161.5|30123.3|281
1600056900000|2020-09-14 04:15:00|30177.3|30127.3|30174.3|30124.3|30178.2|30128.2|30172|30122|273
1600057200000|2020-09-14 04:20:00|30173.6|30123.6|30174.8|30124.8|30177.5|30143.1|30161.2|30121.7|263
1600057500000|2020-09-14 04:25:00|30174.4|30124.4|30177.3|30127.3|30178.8|30144|30163.7|30123.2|264
1600057800000|2020-09-14 04:30:00|30177|30127|30176.6|30126.6|30178.4|30128.4|30172.4|30122.4|233
1600058100000|2020-09-14 04:35:00|30176.2|30126.2|30176|30126|30178.7|30142.6|30162.2|30124|252
1600058400000|2020-09-14 04:40:00|30175|30125|30171.7|30121.7|30177.1|30127.1|30167.5|30117.5|300
1600058700000|2020-09-14 04:45:00|30171.5|30121.5|30171.4|30121.4|30174.9|30140.2|30157.6|30120.1|263
1600059000000|2020-09-14 04:50:00|30171|30121|30174.4|30124.4|30176.1|30140.3|30158.7|30119.9|247
1600059300000|2020-09-14 04:55:00|30173.6|30123.6|30174.7|30124.7|30177.4|30127.4|30170.2|30120.2|266
1600059600000|2020-09-14 05:00:00|30174.9|30124.9|30176.9|30126.9|30179|30144.3|30161.7|30122.7|332
1600059900000|2020-09-14 05:05:00|30176.8|30126.8|30177|30127|30179.5|30145.1|30162.4|30124|304
1600060200000|2020-09-14 05:10:00|30177.5|30127.5|30176.6|30126.6|30181.5|30131.5|30176.3|30126.3|287
1600060500000|2020-09-14 05:15:00|30176.5|30126.5|30178.9|30128.9|30182.6|30143.9|30162.4|30126.3|192
1600060800000|2020-09-14 05:20:00|30178.8|30128.8|30157.4|30137.4|30180.9|30145.1|30156.4|30120|269
1600061100000|2020-09-14 05:25:00|30157.8|30137.8|30175.6|30125.6|30176.2|30137.8|30157.8|30117|339
1600061400000|2020-09-14 05:30:00|30175.4|30125.4|30171.5|30121.5|30179.9|30129.9|30171.5|30121.5|326
1600061700000|2020-09-14 05:35:00|30172.6|30122.6|30167.8|30117.8|30173.8|30134.4|30150.3|30114.7|338
1600062000000|2020-09-14 05:40:00|30167.7|30117.7|30151.3|30131.3|30173|30134.2|30149.3|30115|356
1600062300000|2020-09-14 05:45:00|30150.6|30130.6|30160.6|30110.6|30168.8|30132.3|30145.9|30110.4|384
1600062600000|2020-09-14 05:50:00|30161|30111|30141.8|30121.8|30165|30128.2|30141.8|30101.9|401
1600062900000|2020-09-14 05:55:00|30141.9|30121.9|30151.8|30101.8|30157.5|30123.7|30136.1|30101.8|404
1600063200000|2020-09-14 06:00:00|30152|30102|30142.1|30092.1|30155.5|30105.5|30135.8|30085.8|948
1600063500000|2020-09-14 06:05:00|30142.4|30092.4|30156.2|30106.2|30165.9|30109.7|30134.8|30084.8|602
1600063800000|2020-09-14 06:10:00|30155.7|30105.7|30158.3|30108.3|30161.8|30111.8|30146.6|30096.6|593
1600064100000|2020-09-14 06:15:00|30157.7|30107.7|30187.4|30137.4|30212.7|30149.6|30157.2|30107.2|657
1600064400000|2020-09-14 06:20:00|30187.7|30137.7|30184.3|30134.3|30235.7|30172.2|30177.2|30127.2|702
1600064700000|2020-09-14 06:25:00|30184.1|30134.1|30168.6|30148.6|30185.8|30151.3|30161.1|30125.2|547
1600065000000|2020-09-14 06:30:00|30168.3|30148.3|30177.3|30127.3|30184|30148.3|30153|30123.9|596
1600065300000|2020-09-14 06:35:00|30177.2|30127.2|30187.7|30137.7|30200.2|30167.4|30149|30124.5|622
1600065600000|2020-09-14 06:40:00|30186.8|30136.8|30168.9|30118.9|30187.1|30149.4|30145.3|30111.1|537
1600065900000|2020-09-14 06:45:00|30168.2|30118.2|30161.4|30141.4|30176.3|30141.4|30150.9|30115.2|595
1600066200000|2020-09-14 06:50:00|30160.3|30140.3|30162.6|30142.6|30181.7|30147.8|30157.2|30122.9|514
1600066500000|2020-09-14 06:55:00|30162|30142|30166.7|30146.7|30179.5|30148.1|30157.9|30126.8|618
1600066800000|2020-09-14 07:00:00|30167|30147|30153.2|30133.2|30170.1|30147|30150.5|30120.1|630
1600067100000|2020-09-14 07:05:00|30152.9|30132.9|30147.2|30127.2|30159.5|30134.5|30138.3|30108.6|617
1600067400000|2020-09-14 07:10:00|30147|30127|30168.7|30148.7|30185.7|30149|30146.3|30118|698
1600067700000|2020-09-14 07:15:00|30168.4|30148.4|30176.2|30126.2|30182|30149.8|30156.1|30124.1|652
1600068000000|2020-09-14 07:20:00|30176.4|30126.4|30153.9|30133.9|30176.4|30142.6|30149.3|30112.5|579
1600068300000|2020-09-14 07:25:00|30153.7|30133.7|30150.7|30130.7|30167.8|30144.6|30147|30115.9|571
1600068600000|2020-09-14 07:30:00|30151.5|30131.5|30150.1|30130.1|30156.1|30136.1|30145.8|30125.8|569
1600068900000|2020-09-14 07:35:00|30150.2|30130.2|30148.6|30128.6|30150.5|30130.5|30140.4|30120.4|562
1600069200000|2020-09-14 07:40:00|30148.9|30128.9|30162.1|30142.1|30191.5|30152|30142.4|30121.1|637
1600069500000|2020-09-14 07:45:00|30162|30142|30144.5|30124.5|30172.6|30152.6|30136.8|30108.6|665
1600069800000|2020-09-14 07:50:00|30144.2|30124.2|30139.4|30119.4|30169.9|30134.5|30136|30111.2|599
1600070100000|2020-09-14 07:55:00|30139.6|30119.6|30129.1|30109.1|30158|30123.6|30128.8|30106|619
1600070400000|2020-09-14 08:00:00|30130.4|30110.4|30144|30124|30173.2|30133|30122.8|30096.3|619
1600070700000|2020-09-14 08:05:00|30147.8|30127.8|30142.1|30092.1|30176.1|30141.2|30123.1|30091.1|722
1600071000000|2020-09-14 08:10:00|30142|30092|30122.3|30102.3|30142.5|30108.1|30120.6|30092|530
1600071300000|2020-09-14 08:15:00|30122.5|30102.5|30155.2|30105.2|30177.2|30145.9|30122.4|30098.1|706
1600071600000|2020-09-14 08:20:00|30155.1|30105.1|30156.3|30136.3|30173.6|30139.3|30138.7|30104.5|631
1600071900000|2020-09-14 08:25:00|30156.5|30136.5|30154.1|30134.1|30166.2|30141.6|30134.6|30113.1|665
1600072200000|2020-09-14 08:30:00|30153.8|30133.8|30135.9|30115.9|30159.4|30139.4|30135.6|30115.6|570
1600072500000|2020-09-14 08:35:00|30136.1|30116.1|30153.2|30133.2|30155.3|30135.3|30134.7|30114.7|523
1600072800000|2020-09-14 08:40:00|30153.1|30133.1|30165.2|30145.2|30168.5|30148.5|30152.5|30132.5|508
1600073100000|2020-09-14 08:45:00|30164.6|30144.6|30166|30146|30170.9|30150.9|30155.3|30135.3|507
1600073400000|2020-09-14 08:50:00|30165.9|30145.9|30177.7|30157.7|30178.5|30158.5|30162.5|30142.5|489
1600073700000|2020-09-14 08:55:00|30178.2|30158.2|30188|30168|30188.6|30168.6|30174.4|30154.4|456
1600074000000|2020-09-14 09:00:00|30188.7|30168.7|30192|30172|30194.5|30174.5|30185.4|30165.4|584
1600074300000|2020-09-14 09:05:00|30191.8|30171.8|30191|30171|30193|30173|30179.5|30159.5|505
1600074600000|2020-09-14 09:10:00|30190.6|30170.6|30191.4|30171.4|30196.2|30176.2|30188.3|30168.3|537
1600074900000|2020-09-14 09:15:00|30191.3|30171.3|30179.4|30159.4|30192.5|30172.5|30175.3|30155.3|594
1600075200000|2020-09-14 09:20:00|30179.7|30159.7|30184.4|30164.4|30185.5|30165.5|30171.8|30151.8|593
1600075500000|2020-09-14 09:25:00|30183.6|30163.6|30214.1|30194.1|30242.7|30222.7|30182.6|30162.6|641
1600075800000|2020-09-14 09:30:00|30214.6|30194.6|30224.6|30204.6|30230.6|30210.6|30213|30193|634
1600076100000|2020-09-14 09:35:00|30222.6|30202.6|30236.2|30216.2|30247|30227|30222.3|30202.3|667
1600076400000|2020-09-14 09:40:00|30236.1|30216.1|30238.6|30218.6|30240.2|30220.2|30228.9|30208.9|547
1600076700000|2020-09-14 09:45:00|30238.5|30218.5|30260.1|30240.1|30271.5|30251.5|30236.3|30216.3|693
1600077000000|2020-09-14 09:50:00|30260|30240|30247.1|30227.1|30260.3|30240.3|30245.1|30225.1|609
1600077300000|2020-09-14 09:55:00|30247|30227|30239.1|30219.1|30248.8|30228.8|30232.9|30212.9|484
1600077600000|2020-09-14 10:00:00|30239|30219|30236.2|30216.2|30240.8|30220.8|30232.3|30212.3|506
1600077900000|2020-09-14 10:05:00|30235.9|30215.9|30223.1|30203.1|30245.1|30216.2|30213|30182.4|528
1600078200000|2020-09-14 10:10:00|30222.4|30202.4|30216|30196|30225.1|30205.1|30206.8|30186.8|552
1600078500000|2020-09-14 10:15:00|30215.7|30195.7|30208.7|30188.7|30222.9|30202.9|30208.6|30188.6|469
1600078800000|2020-09-14 10:20:00|30208.6|30188.6|30223.4|30203.4|30223.7|30203.7|30206.3|30186.3|438
1600079100000|2020-09-14 10:25:00|30223.5|30203.5|30207.3|30187.3|30224.6|30204.6|30203.4|30183.4|503
1600079400000|2020-09-14 10:30:00|30207.4|30187.4|30155.8|30135.8|30210.1|30190.1|30147.8|30123.4|621
1600079700000|2020-09-14 10:35:00|30156|30136|30155.2|30135.2|30173.5|30153.5|30153.6|30133.6|617
1600080000000|2020-09-14 10:40:00|30155.6|30135.6|30155.1|30135.1|30160.9|30138.8|30130.5|30106.8|651
1600080300000|2020-09-14 10:45:00|30155.3|30135.3|30140.6|30120.6|30156|30136|30129.8|30109.8|717
1600080600000|2020-09-14 10:50:00|30140.5|30120.5|30149.1|30129.1|30155.4|30135.4|30137.2|30117.2|658
1600080900000|2020-09-14 10:55:00|30149.2|30129.2|30145.7|30125.7|30154.6|30134.6|30129.6|30109.6|709
1600081200000|2020-09-14 11:00:00|30144.9|30124.9|30164.7|30144.7|30175.3|30148.5|30139|30119|542
1600081500000|2020-09-14 11:05:00|30164.8|30144.8|30158|30138|30171.9|30146.4|30130|30107.1|671
1600081800000|2020-09-14 11:10:00|30158.1|30138.1|30148.1|30128.1|30159.6|30138.7|30130.6|30109.4|658
1600082100000|2020-09-14 11:15:00|30149.2|30129.2|30141.6|30121.6|30152.7|30132.7|30129.5|30109.5|740
1600082400000|2020-09-14 11:20:00|30141.8|30121.8|30140.2|30120.2|30143.4|30123.4|30133.7|30113.7|547
1600082700000|2020-09-14 11:25:00|30140.1|30120.1|30136.8|30116.8|30143.6|30123.6|30135.3|30115.3|500
1600083000000|2020-09-14 11:30:00|30137|30117|30147.1|30127.1|30150.9|30130.9|30137|30117|484
1600083300000|2020-09-14 11:35:00|30147.4|30127.4|30168.2|30148.2|30170.2|30150.2|30145.6|30125.6|537
1600083600000|2020-09-14 11:40:00|30168.9|30148.9|30167.6|30147.6|30177.6|30150.7|30139.5|30113.4|721
1600083900000|2020-09-14 11:45:00|30167.2|30147.2|30145.9|30125.9|30169.4|30149.4|30142.1|30122.1|630
1600084200000|2020-09-14 11:50:00|30145.7|30125.7|30159.8|30139.8|30167.9|30147.9|30142|30122|614
1600084500000|2020-09-14 11:55:00|30159.9|30139.9|30162|30142|30173.5|30153.5|30157.2|30137.2|599
1600084800000|2020-09-14 12:00:00|30162.2|30142.2|30138.5|30118.5|30168.9|30148.9|30131.9|30111.9|646
1600085100000|2020-09-14 12:05:00|30138.8|30118.8|30124.3|30104.3|30145.6|30125.6|30123|30103|514
1600085400000|2020-09-14 12:10:00|30124.1|30104.1|30123.1|30103.1|30127.5|30107.5|30118.6|30098.6|481
1600085700000|2020-09-14 12:15:00|30123.7|30103.7|30118.4|30098.4|30129.6|30109.6|30117.4|30097.4|534
1600086000000|2020-09-14 12:20:00|30117.9|30097.9|30122.7|30102.7|30127.2|30107.2|30116.6|30096.6|522
1600086300000|2020-09-14 12:25:00|30122.9|30102.9|30137.4|30117.4|30139.3|30119.3|30121.5|30101.5|595
1600086600000|2020-09-14 12:30:00|30137.8|30117.8|30149.9|30129.9|30156|30136|30134.2|30114.2|604
1600086900000|2020-09-14 12:35:00|30150.2|30130.2|30125.6|30105.6|30150.2|30130.2|30113.7|30093.7|609
1600087200000|2020-09-14 12:40:00|30125.1|30105.1|30122.1|30102.1|30127.3|30107.3|30116.4|30096.4|453
1600087500000|2020-09-14 12:45:00|30122.4|30102.4|30119.9|30099.9|30126.4|30106.4|30108.4|30088.4|497
1600087800000|2020-09-14 12:50:00|30119.8|30099.8|30127.5|30107.5|30130.6|30110.6|30110.9|30090.9|679
1600088100000|2020-09-14 12:55:00|30128.8|30108.8|30133.9|30113.9|30137.6|30117.6|30114.2|30094.2|600
1600088400000|2020-09-14 13:00:00|30133.7|30113.7|30107|30087|30133.7|30113.7|30101.6|30081.6|672
1600088700000|2020-09-14 13:05:00|30106.6|30086.6|30098.4|30078.4|30114.9|30094.9|30094.9|30074.9|699
1600089000000|2020-09-14 13:10:00|30098.5|30078.5|30100.8|30080.8|30106.9|30086.9|30095.6|30075.6|601
1600089300000|2020-09-14 13:15:00|30100.5|30080.5|30093|30073|30100.9|30080.9|30090.2|30070.2|607
1600089600000|2020-09-14 13:20:00|30092.7|30072.7|30095.8|30075.8|30097.1|30077.1|30090.7|30070.7|427
1600089900000|2020-09-14 13:25:00|30095.6|30075.6|30114.3|30094.3|30125|30105|30094.7|30074.7|720
1600090200000|2020-09-14 13:30:00|30114|30094|30114.1|30094.1|30118.3|30098.3|30097|30077|758
1600090500000|2020-09-14 13:35:00|30114|30094|30106.9|30086.9|30114.6|30094.6|30103.3|30083.3|733
1600090800000|2020-09-14 13:40:00|30106.6|30086.6|30097.2|30077.2|30106.8|30086.8|30087.3|30067.3|734
1600091100000|2020-09-14 13:45:00|30097.3|30077.3|30090.4|30070.4|30097.3|30077.3|30078.7|30058.7|752
1600091400000|2020-09-14 13:50:00|30088.9|30068.9|30107.4|30087.4|30108.1|30088.1|30083.1|30063.1|733
1600091700000|2020-09-14 13:55:00|30107.3|30087.3|30104.5|30084.5|30113.1|30093.1|30099.5|30079.5|679
1600092000000|2020-09-14 14:00:00|30104.6|30084.6|30100.8|30080.8|30107.7|30087.7|30091|30071|709
1600092300000|2020-09-14 14:05:00|30101.1|30081.1|30097.6|30077.6|30101.2|30081.2|30085.3|30065.3|630
1600092600000|2020-09-14 14:10:00|30097.7|30077.7|30083.6|30063.6|30100.8|30080.8|30080.8|30060.8|604
1600092900000|2020-09-14 14:15:00|30083.3|30063.3|30081|30061|30094.4|30074.4|30076.7|30056.7|752
1600093200000|2020-09-14 14:20:00|30080.2|30060.2|30071.4|30051.4|30082.9|30062.9|30070|30050|632
1600093500000|2020-09-14 14:25:00|30071.2|30051.2|30071.1|30051.1|30074.4|30054.4|30062.2|30042.2|662
1600093800000|2020-09-14 14:30:00|30071.2|30051.2|30071.4|30051.4|30076.5|30056.5|30066.1|30046.1|665
1600094100000|2020-09-14 14:35:00|30071.5|30051.5|30087.9|30067.9|30087.9|30067.9|30069.2|30049.2|716
1600094400000|2020-09-14 14:40:00|30087.5|30067.5|30073.6|30053.6|30091.4|30071.4|30066|30046|660
1600094700000|2020-09-14 14:45:00|30073|30053|30088.9|30068.9|30094.6|30074.6|30071.5|30051.5|670
1600095000000|2020-09-14 14:50:00|30089|30069|30096.5|30076.5|30113.5|30083.4|30075.9|30055.9|713
1600095300000|2020-09-14 14:55:00|30096.6|30076.6|30078.9|30058.9|30122.5|30095.1|30075.1|30055.1|804
1600095600000|2020-09-14 15:00:00|30084.5|30064.5|30089.5|30069.5|30104.4|30074.5|30073.2|30053.2|833
1600095900000|2020-09-14 15:05:00|30089.7|30069.7|30088.6|30068.6|30096.4|30076.4|30084.9|30064.9|641
1600096200000|2020-09-14 15:10:00|30088.5|30068.5|30086.7|30066.7|30097.9|30077.9|30083.9|30063.9|512
1600096500000|2020-09-14 15:15:00|30086.6|30066.6|30088.5|30068.5|30097.2|30077.2|30085.4|30065.4|457
1600096800000|2020-09-14 15:20:00|30088.4|30068.4|30095.8|30075.8|30100.6|30080.6|30086.8|30066.8|494
1600097100000|2020-09-14 15:25:00|30095.7|30075.7|30082.2|30062.2|30095.7|30075.7|30079.2|30059.2|474
1600097400000|2020-09-14 15:30:00|30081.5|30061.5|30067.9|30047.9|30082.4|30062.4|30061.2|30041.2|557
1600097700000|2020-09-14 15:35:00|30068|30048|30075.3|30055.3|30078.2|30058.2|30067.1|30047.1|531
1600098000000|2020-09-14 15:40:00|30075.4|30055.4|30065|30045|30075.4|30055.4|30062.7|30042.7|514
1600098300000|2020-09-14 15:45:00|30065.4|30045.4|30081|30061|30081|30061|30065|30045|468
1600098600000|2020-09-14 15:50:00|30080.9|30060.9|30087|30067|30088.7|30068.7|30079|30059|479
1600098900000|2020-09-14 15:55:00|30088|30068|30090.9|30070.9|30093.1|30073.1|30085.5|30065.5|475
1600099200000|2020-09-14 16:00:00|30091.4|30071.4|30097.2|30077.2|30109.2|30077.8|30089.6|30058.3|501
1600099500000|2020-09-14 16:05:00|30097.1|30077.1|30098.8|30078.8|30106.2|30086.2|30096.6|30076.6|448
1600099800000|2020-09-14 16:10:00|30099.4|30079.4|30103.2|30083.2|30105.7|30085.7|30093.9|30073.9|482
1600100100000|2020-09-14 16:15:00|30103.3|30083.3|30100.3|30080.3|30105|30085|30099|30079|372
1600100400000|2020-09-14 16:20:00|30100.2|30080.2|30108.2|30088.2|30122.4|30088.9|30098.3|30065.7|531
1600100700000|2020-09-14 16:25:00|30107.8|30087.8|30108.3|30088.3|30123.5|30090.2|30103.9|30070.6|465
1600101000000|2020-09-14 16:30:00|30107.8|30087.8|30128.1|30078.1|30131.3|30097.3|30105.5|30073.5|521
1600101300000|2020-09-14 16:35:00|30126.6|30076.6|30116.3|30096.3|30129.5|30097.7|30111.3|30076.6|315
1600101600000|2020-09-14 16:40:00|30116.2|30096.2|30119.3|30099.3|30130.8|30099.3|30111.6|30080.2|389
1600101900000|2020-09-14 16:45:00|30119.2|30099.2|30120.8|30100.8|30137.1|30101.9|30114.8|30080.8|397
1600102200000|2020-09-14 16:50:00|30120.5|30100.5|30128.4|30108.4|30141.8|30108.5|30119.2|30085.3|429
1600102500000|2020-09-14 16:55:00|30127.7|30107.7|30127.3|30107.3|30150.5|30118.8|30123.6|30090.4|562
1600102800000|2020-09-14 17:00:00|30127.4|30107.4|30120.7|30100.7|30140.7|30108.9|30111.1|30076.7|584
1600103100000|2020-09-14 17:05:00|30120.1|30100.1|30148.3|30098.3|30154.5|30117.4|30118.4|30082.1|715
1600103400000|2020-09-14 17:10:00|30149.3|30099.3|30142.3|30092.3|30154.2|30124.6|30131|30091.4|549
1600103700000|2020-09-14 17:15:00|30141.9|30091.9|30149.2|30099.2|30152.5|30117.4|30130.5|30091.6|618
1600104000000|2020-09-14 17:20:00|30149.5|30099.5|30149.9|30099.9|30159.4|30109.4|30145.7|30095.7|883
1600104300000|2020-09-14 17:25:00|30149.3|30099.3|30154.7|30104.7|30156.4|30106.4|30147.9|30097.9|882
1600104600000|2020-09-14 17:30:00|30154.9|30104.9|30157.8|30107.8|30163.1|30129.6|30134|30096.8|684
1600104900000|2020-09-14 17:35:00|30157.9|30107.9|30159.5|30109.5|30162.7|30124.7|30141.1|30101.6|707
1600105200000|2020-09-14 17:40:00|30159.4|30109.4|30146|30126|30160.6|30126.8|30135.7|30101.4|636
1600105500000|2020-09-14 17:45:00|30145.6|30125.6|30161.6|30111.6|30164.1|30128.7|30144|30107.6|531
1600105800000|2020-09-14 17:50:00|30161.5|30111.5|30157.5|30107.5|30162.1|30125.3|30142.2|30107.3|501
1600106100000|2020-09-14 17:55:00|30157.4|30107.4|30157.7|30107.7|30160.7|30110.7|30156.9|30106.9|450
1600106400000|2020-09-14 18:00:00|30157.8|30107.8|30152.3|30102.3|30164.3|30130.5|30145.1|30099.4|647
1600106700000|2020-09-14 18:05:00|30152.4|30102.4|30141.7|30121.7|30156.8|30123|30139|30097.3|397
1600107000000|2020-09-14 18:10:00|30140.3|30120.3|30142.3|30122.3|30159|30123.4|30139.3|30099.6|388
1600107300000|2020-09-14 18:15:00|30141.7|30121.7|30145.8|30095.8|30153.8|30122.5|30129.1|30089.8|528
1600107600000|2020-09-14 18:20:00|30145.6|30095.6|30140.2|30090.2|30153.4|30119.1|30132.9|30088.9|562
1600107900000|2020-09-14 18:25:00|30140.4|30090.4|30137.2|30117.2|30155.3|30120.4|30134.9|30090.4|590
1600108200000|2020-09-14 18:30:00|30137.1|30117.1|30138.3|30118.3|30152.5|30120|30136|30089.5|560
1600108500000|2020-09-14 18:35:00|30138.2|30118.2|30139.6|30119.6|30153.7|30120.4|30136.4|30088.8|668
1600108800000|2020-09-14 18:40:00|30139.7|30119.7|30149.7|30099.7|30153.4|30119.7|30136.1|30088.5|623
1600109100000|2020-09-14 18:45:00|30147.7|30097.7|30143.6|30093.6|30155.4|30119.8|30133.4|30090.1|582
1600109400000|2020-09-14 18:50:00|30144.6|30094.6|30139.4|30089.4|30150.2|30114.6|30126.7|30086.4|568
1600109700000|2020-09-14 18:55:00|30138.9|30088.9|30135.3|30115.3|30154.1|30115.5|30134.9|30086.6|659
1600110000000|2020-09-14 19:00:00|30134.7|30114.7|30132.2|30112.2|30151.1|30114.7|30129.1|30090.7|688
1600110300000|2020-09-14 19:05:00|30132.1|30112.1|30145.4|30095.4|30148.8|30112.2|30126.6|30092.3|560
1600110600000|2020-09-14 19:10:00|30146|30096|30145.8|30095.8|30148.7|30098.7|30138|30088|567
1600110900000|2020-09-14 19:15:00|30143.7|30093.7|30136.9|30086.9|30148.4|30098.4|30134.8|30084.8|471
1600111200000|2020-09-14 19:20:00|30137.1|30087.1|30146|30096|30149.3|30108.3|30127.8|30083|593
1600111500000|2020-09-14 19:25:00|30146.3|30096.3|30124.9|30104.9|30146.4|30106.5|30122|30087.9|538
1600111800000|2020-09-14 19:30:00|30125.1|30105.1|30141.3|30091.3|30143.8|30107.2|30122.3|30084.3|570
1600112100000|2020-09-14 19:35:00|30141.4|30091.4|30141.7|30091.7|30143.9|30107.7|30125.6|30084.6|474
1600112400000|2020-09-14 19:40:00|30141.2|30091.2|30122.3|30102.3|30142.2|30103.6|30121|30084.7|463
1600112700000|2020-09-14 19:45:00|30121.5|30101.5|30139.1|30089.1|30145.8|30104.8|30117.3|30080.5|513
1600113000000|2020-09-14 19:50:00|30139|30089|30146.9|30096.9|30149.2|30099.2|30137.9|30087.9|693
1600113300000|2020-09-14 19:55:00|30147.5|30097.5|30153.6|30103.6|30157.4|30118.2|30128.6|30092|635
1600113600000|2020-09-14 20:00:00|30153.5|30103.5|30146|30096|30153.7|30103.7|30144.7|30094.7|679
1600113900000|2020-09-14 20:05:00|30145.6|30095.6|30140.8|30090.8|30150|30112.1|30127.1|30090.8|575
1600114200000|2020-09-14 20:10:00|30140.2|30090.2|30154.9|30104.9|30155.5|30105.5|30140.2|30090.2|640
1600114500000|2020-09-14 20:15:00|30155.4|30105.4|30153.8|30103.8|30157.5|30117.3|30135.5|30098.7|605
1600114800000|2020-09-14 20:20:00|30153.2|30103.2|30145.6|30095.6|30158.2|30119.2|30137.9|30091.8|456
1600115100000|2020-09-14 20:25:00|30145.7|30095.7|30151|30101|30151.8|30115.8|30127.3|30094.2|338
1600115400000|2020-09-14 20:30:00|30151.2|30101.2|30151.2|30101.2|30153.9|30117.4|30133.3|30097.3|275
1600115700000|2020-09-14 20:35:00|30151|30101|30143.1|30123.1|30157.3|30123.1|30136.1|30098.4|272
1600116000000|2020-09-14 20:40:00|30142.8|30122.8|30152|30102|30160.1|30126.3|30141.6|30098.3|400
1600116300000|2020-09-14 20:45:00|30152.6|30102.6|30152.3|30102.3|30164.5|30114.5|30148|30098|432
1600116600000|2020-09-14 20:50:00|30152.8|30102.8|30133.2|30083.2|30157.5|30107.5|30131.5|30074.2|481
1600116900000|2020-09-14 20:55:00|30134.8|30084.8|30154.6|30082.6|30171.4|30107.6|30127.8|30072.8|500
1600117200000|2020-09-14 21:00:00|30162.4|30083.5|30164|30087.1|30169.9|30087.2|30155.6|30071.1|57
1600117500000|2020-09-14 21:05:00|30166.1|30081.3|30178|30088.5|30181.6|30100.9|30151.7|30061.1|170
1600117800000|2020-09-14 21:10:00|30161.5|30069|30165.3|30072.4|30180|30094.4|30147|30060.8|216
1600118100000|2020-09-14 21:15:00|30164.4|30075.4|30163.2|30065.8|30177.3|30087|30150.9|30058.9|159
1600118400000|2020-09-14 21:20:00|30157.1|30066.8|30159.9|30080.9|30180.9|30088.3|30147|30059.9|155
1600118700000|2020-09-14 21:25:00|30153.1|30082.3|30156.8|30074.6|30172.6|30090.2|30149.9|30056.5|199
1600119000000|2020-09-14 21:30:00|30162.2|30082.2|30168|30078.8|30179.9|30092.7|30153.3|30069.4|294
1600119300000|2020-09-14 21:35:00|30167.6|30069.7|30161.6|30086.4|30179.3|30096|30147.7|30069.7|284
1600119600000|2020-09-14 21:40:00|30163.6|30087.6|30159.2|30077.6|30169.4|30095.3|30149.5|30070.1|304
1600119900000|2020-09-14 21:45:00|30156.7|30082|30164|30076.1|30171.7|30089.3|30150.8|30065.4|308
1600120200000|2020-09-14 21:50:00|30163.1|30077.4|30159.2|30073.3|30173.6|30087.4|30144.3|30067.9|327
1600120500000|2020-09-14 21:55:00|30160.1|30072.8|30156.9|30078.8|30164.1|30082.1|30147|30064|324
1600120800000|2020-09-14 22:00:00|30157.4|30079.3|30149.6|30076.5|30165.5|30088.4|30147.4|30069.3|487
1600121100000|2020-09-14 22:05:00|30149.7|30076.6|30148.2|30079.2|30163.8|30085.5|30143.9|30069.1|301
1600121400000|2020-09-14 22:10:00|30141.9|30076.9|30159.6|30075.6|30167.6|30085.6|30140.7|30069.3|363
1600121700000|2020-09-14 22:15:00|30158|30076.3|30150.4|30078.5|30170.6|30085.2|30143.6|30067.7|214
1600122000000|2020-09-14 22:20:00|30149.2|30077.3|30159.9|30069.9|30164.9|30085.5|30141.9|30065.9|359
1600122300000|2020-09-14 22:25:00|30159.1|30069.1|30146.4|30080.5|30165.3|30085.6|30145.2|30068.8|465
1600122600000|2020-09-14 22:30:00|30147.3|30078.4|30151.5|30077.8|30161.8|30084.2|30141.5|30063.6|357
1600122900000|2020-09-14 22:35:00|30151|30077.1|30150.2|30074.5|30152|30088.5|30139.8|30065|250
1600123200000|2020-09-14 22:40:00|30150.6|30074.8|30149.1|30074.6|30153.4|30089.1|30140.1|30067.6|293
1600123500000|2020-09-14 22:45:00|30151.9|30078.1|30142|30078.4|30152.3|30090.1|30140.1|30070.2|411
1600123800000|2020-09-14 22:50:00|30145.8|30075.2|30140.8|30075.7|30151.9|30087|30140.7|30069.6|313
1600124100000|2020-09-14 22:55:00|30141.2|30075.5|30141.6|30069.1|30151|30087.2|30134.6|30062.5|311
1600124400000|2020-09-14 23:00:00|30140.3|30068|30151.4|30077|30151.7|30083|30137|30065.6|647
1600124700000|2020-09-14 23:05:00|30150.2|30077.7|30150.1|30080|30154|30086.3|30138.9|30072.7|466
1600125000000|2020-09-14 23:10:00|30150|30080.2|30148.7|30076.6|30156.6|30092.9|30140.3|30075.3|468
1600125300000|2020-09-14 23:15:00|30145.6|30080.6|30153.1|30082.8|30158|30091.2|30138|30073.5|574
1600125600000|2020-09-14 23:20:00|30150.7|30081.9|30147.1|30083.9|30156.1|30090.6|30141.9|30078.3|509
1600125900000|2020-09-14 23:25:00|30147.4|30084.3|30148.8|30086.4|30154.6|30088.3|30142.5|30076.5|724
1600126200000|2020-09-14 23:30:00|30152.2|30086.1|30147.3|30079.8|30163.2|30089.9|30139.7|30071.1|394
1600126500000|2020-09-14 23:35:00|30146.4|30080.7|30143.9|30078.3|30151.1|30084.9|30137.8|30073.7|499
1600126800000|2020-09-14 23:40:00|30147.7|30076.7|30147.3|30079.9|30153.1|30086|30139.5|30072.8|325
1600127100000|2020-09-14 23:45:00|30143.3|30082.2|30138.5|30082.1|30155.6|30087.8|30138.5|30073.8|260
1600127400000|2020-09-14 23:50:00|30142|30082.9|30143|30080.5|30156.9|30087.4|30138|30078.9|238
1600127700000|2020-09-14 23:55:00|30145.8|30081.3|30150.1|30083.2|30154.6|30087.7|30138.3|30078.6|615
1600128000000|2020-09-15 00:00:00|30152.6|30082.8|30151|30074.3|30158.5|30085.6|30143.5|30070.3|567
1600128300000|2020-09-15 00:05:00|30147.7|30076.2|30159.4|30083.3|30160.9|30084.2|30145.3|30072.7|561
1600128600000|2020-09-15 00:10:00|30158.5|30083.1|30167.3|30089.8|30170.7|30092.6|30152.9|30081.2|611
1600128900000|2020-09-15 00:15:00|30167.6|30089.4|30168.5|30094.9|30174.7|30103.4|30154.7|30078.3|661
1600129200000|2020-09-15 00:20:00|30165.8|30093.2|30179.5|30102.7|30179.5|30108.2|30160.6|30089.3|611
1600129500000|2020-09-15 00:25:00|30178.9|30101.8|30170.8|30105.4|30185|30110.7|30162.8|30093.5|565
1600129800000|2020-09-15 00:30:00|30169.1|30104.2|30167.9|30092.4|30176.3|30105.4|30157.4|30085.8|564
1600130100000|2020-09-15 00:35:00|30168.3|30096.1|30158.4|30090.7|30175|30099.2|30153.7|30083.8|523
1600130400000|2020-09-15 00:40:00|30158.3|30089.9|30154.7|30094.4|30167.6|30098.1|30149.9|30084.9|477
1600130700000|2020-09-15 00:45:00|30156.3|30094.5|30167.6|30090.9|30170.3|30098.1|30154.7|30086|571
1600131000000|2020-09-15 00:50:00|30166.7|30091.1|30156.9|30080.1|30169|30094.6|30144.5|30071.9|777
1600131300000|2020-09-15 00:55:00|30157.2|30080.5|30141.2|30074|30161|30088.4|30138.4|30062.2|671
1600131600000|2020-09-15 01:00:00|30147.1|30079.7|30158.3|30085.1|30166.2|30093.7|30142.9|30072.3|672
1600131900000|2020-09-15 01:05:00|30158.7|30085.4|30162.2|30094.3|30173|30097.9|30152.5|30082.4|684
1600132200000|2020-09-15 01:10:00|30161.5|30096|30164.1|30088.6|30168.6|30097.8|30150.9|30083.1|591
1600132500000|2020-09-15 01:15:00|30163.3|30088.5|30144|30075.5|30164.4|30091.9|30140.4|30072.8|779
1600132800000|2020-09-15 01:20:00|30144.5|30075.7|30134.7|30069.8|30148.8|30078|30126.4|30060.1|878
1600133100000|2020-09-15 01:25:00|30139.2|30072.5|30140.4|30077.9|30149.2|30081.4|30132.4|30065.6|810
1600133400000|2020-09-15 01:30:00|30142.2|30080.4|30148.6|30075.6|30153.4|30080.8|30125.8|30058.4|892
1600133700000|2020-09-15 01:35:00|30137.5|30066.6|30145.2|30074.1|30156.4|30082|30131.8|30065.5|843
1600134000000|2020-09-15 01:40:00|30140.8|30075.6|30131.7|30065.2|30146.7|30079.6|30126.7|30054.7|688
1600134300000|2020-09-15 01:45:00|30132.1|30061.4|30125.5|30059.2|30145.6|30074.6|30119.3|30053.4|762
1600134600000|2020-09-15 01:50:00|30125.4|30060.6|30123.5|30059.1|30137.1|30066.8|30115.7|30051.2|819
1600134900000|2020-09-15 01:55:00|30123.2|30059.3|30130|30061.7|30138|30066|30111.4|30048.7|865
1600135200000|2020-09-15 02:00:00|30128.8|30059.2|30119.2|30057.2|30133|30067|30111.9|30047.9|911
1600135500000|2020-09-15 02:05:00|30119.5|30057.6|30111.6|30057.7|30125.1|30063.2|30106|30043.7|762
1600135800000|2020-09-15 02:10:00|30108.9|30053.7|30103.5|30045.2|30117.5|30059.5|30098.8|30039.3|747
1600136100000|2020-09-15 02:15:00|30104.3|30045.8|30105.8|30045.6|30115.4|30057.2|30100.9|30042.9|761
1600136400000|2020-09-15 02:20:00|30104.5|30049.1|30088.9|30035.1|30109.7|30049.7|30079.5|30019.6|713
1600136700000|2020-09-15 02:25:00|30089.7|30035.3|30102.5|30042.3|30107.5|30048.2|30082.1|30024.3|727
1600137000000|2020-09-15 02:30:00|30103.1|30042.9|30097.6|30044.2|30110.7|30052.1|30096|30035.8|546
1600137300000|2020-09-15 02:35:00|30101|30046.6|30108.1|30048.6|30110.1|30051.7|30094.6|30037.6|767
1600137600000|2020-09-15 02:40:00|30108.3|30048.2|30102.2|30047.7|30117|30053|30100.7|30044.7|638
1600137900000|2020-09-15 02:45:00|30102.5|30047.2|30109.3|30049.9|30111.9|30054.6|30097.8|30044.6|791
1600138200000|2020-09-15 02:50:00|30108.6|30049.3|30112.6|30054.8|30120.3|30057.5|30103.6|30045.1|840
1600138500000|2020-09-15 02:55:00|30111.8|30054.5|30104.2|30041.9|30114.2|30055.3|30099.3|30041.8|648
1600138800000|2020-09-15 03:00:00|30104|30043.4|30092.2|30032.4|30104.4|30044.8|30087|30028.1|719
1600139100000|2020-09-15 03:05:00|30092.9|30032.3|30082.7|30026.8|30098.5|30034.9|30075.4|30018.1|520
1600139400000|2020-09-15 03:10:00|30084.7|30024|30079.7|30025.8|30090|30034.7|30074.3|30021.4|511
1600139700000|2020-09-15 03:15:00|30083|30027.2|30085.5|30029.5|30092|30033.5|30072.9|30021.6|467
1600140000000|2020-09-15 03:20:00|30085|30026.9|30081.4|30028|30087|30032.3|30075.5|30021.3|490
1600140300000|2020-09-15 03:25:00|30081.9|30028.3|30080.4|30024.7|30095.1|30033.8|30074.4|30017.3|500
1600140600000|2020-09-15 03:30:00|30079.8|30022|30077.6|30027.3|30097.4|30030.8|30073.8|30022|542
1600140900000|2020-09-15 03:35:00|30078|30027.2|30081.1|30027.2|30085.6|30029.4|30073.1|30022.1|387
1600141200000|2020-09-15 03:40:00|30080.5|30027|30076.7|30022.7|30083.5|30027.4|30066.8|30012.4|467
1600141500000|2020-09-15 03:45:00|30077.3|30023.3|30079.1|30027.8|30085.3|30029.4|30073.8|30020.9|416
1600141800000|2020-09-15 03:50:00|30079.7|30029.7|30074.2|30019|30086.5|30031.7|30066.5|30015.8|473
1600142100000|2020-09-15 03:55:00|30075.6|30020.7|30076.1|30025.4|30080.7|30026.6|30071.1|30018|403
1600142400000|2020-09-15 04:00:00|30077.9|30024.4|30079.1|30028.3|30084.8|30030.3|30072.6|30022.6|403
1600142700000|2020-09-15 04:05:00|30081.8|30027.5|30082.2|30028.7|30083.8|30030.7|30071.1|30021.1|357
1600143000000|2020-09-15 04:10:00|30082.3|30028.6|30073.1|30023.1|30083.4|30029.8|30071.5|30021.5|337
1600143300000|2020-09-15 04:15:00|30073|30023|30064.8|30014.8|30077.5|30026|30064.5|30014.5|381
1600143600000|2020-09-15 04:20:00|30065.5|30015.5|30059.9|30009.9|30066.8|30016|30057.8|30007.8|423
1600143900000|2020-09-15 04:25:00|30059.8|30009.8|30060.5|30010.5|30065.7|30015.1|30055.1|30005.1|361
1600144200000|2020-09-15 04:30:00|30060.3|30010.3|30063.1|30013.1|30068.1|30017.3|30057.4|30007.4|428
1600144500000|2020-09-15 04:35:00|30063.6|30013.6|30062.2|30012.2|30065.7|30015.7|30059.1|30009.1|311
1600144800000|2020-09-15 04:40:00|30062.1|30012.1|30059.3|30009.3|30068.5|30018.5|30056.3|30006.3|329
1600145100000|2020-09-15 04:45:00|30059.6|30009.6|30064|30014|30064|30014|30055.9|30005.9|325
1600145400000|2020-09-15 04:50:00|30061.7|30011.7|30056.3|30006.3|30063.5|30013.5|30055.2|30005.2|297
1600145700000|2020-09-15 04:55:00|30056.5|30006.5|30057.9|30007.9|30062.2|30012.2|30053.5|30003.5|326
1600146000000|2020-09-15 05:00:00|30056.5|30006.5|30051.1|30001.1|30063.9|30013.9|30045.9|29995.9|576
1600146300000|2020-09-15 05:05:00|30049.5|29999.5|30048.2|29998.2|30054.4|30004.4|30045.9|29995.9|356
1600146600000|2020-09-15 05:10:00|30047|29997|30055.8|30005.8|30057.5|30007.5|30044.1|29994.1|382
1600146900000|2020-09-15 05:15:00|30055|30005|30059.4|30009.4|30062.9|30012.9|30052.1|30002.1|389
1600147200000|2020-09-15 05:20:00|30058.2|30008.2|30052.3|30002.3|30062.8|30012.8|30051.1|30001.1|444
1600147500000|2020-09-15 05:25:00|30052.2|30002.2|30048.2|29998.2|30055.4|30005.4|30045.7|29995.7|531
1600147800000|2020-09-15 05:30:00|30048.5|29998.5|30048.7|29998.7|30055.2|30005.2|30043.6|29993.6|387
1600148100000|2020-09-15 05:35:00|30048.8|29998.8|30050|30000|30061.9|30011.9|30043.4|29993.4|617
1600148400000|2020-09-15 05:40:00|30048.9|29998.9|30045.9|29995.9|30054.2|30003.5|30040.7|29990.7|474
1600148700000|2020-09-15 05:45:00|30046|29996|30040.4|29990.4|30055.7|30004.7|30037.3|29987.3|599
1600149000000|2020-09-15 05:50:00|30039.6|29989.6|30035.6|29985.6|30044.7|29993.7|30029.6|29978.7|577
1600149300000|2020-09-15 05:55:00|30037.9|29985.3|30037.6|29985.7|30045.1|29993.6|30031.7|29981.1|614
1600149600000|2020-09-15 06:00:00|30037|29986.1|30056.6|30006.6|30063.9|30013.9|30033.6|29981.2|960
1600149900000|2020-09-15 06:05:00|30056.4|30006.4|30057.3|30007.3|30059.4|30009.4|30047.9|29997.9|660
1600150200000|2020-09-15 06:10:00|30058.1|30008.1|30047.8|29997.8|30059.1|30009.1|30041.2|29991.2|790
1600150500000|2020-09-15 06:15:00|30049|29999|30051.4|30001.4|30054.3|30015.2|30035.2|29997.7|727
1600150800000|2020-09-15 06:20:00|30052.3|30002.3|30053.2|30003.2|30055.8|30020.1|30032.4|29996.8|719
1600151100000|2020-09-15 06:25:00|30053.3|30003.3|30049.9|29999.9|30061.1|30011.1|30046.6|29996.6|812
1600151400000|2020-09-15 06:30:00|30049.8|29999.8|30054.5|30004.5|30061.3|30031.1|30044.9|29999.3|667
1600151700000|2020-09-15 06:35:00|30054.8|30004.8|30033.1|30013.1|30055|30014.3|30025.5|29991.4|460
1600152000000|2020-09-15 06:40:00|30033|30013|30034.6|30014.6|30040.1|30020.1|30031.8|30011.8|789
1600152300000|2020-09-15 06:45:00|30035.2|30015.2|30087.1|30037.1|30107.2|30057.2|30034|30013.6|955
1600152600000|2020-09-15 06:50:00|30087.3|30037.3|30062.9|30012.9|30106.4|30056.9|30060.3|30010.3|793
1600152900000|2020-09-15 06:55:00|30064.3|30014.3|30041.4|30021.4|30066.5|30031.4|30036.5|30004|869
1600153200000|2020-09-15 07:00:00|30041.6|30021.6|30038.9|30018.9|30061.7|30029.4|30025.6|30000.9|861
1600153500000|2020-09-15 07:05:00|30040.1|30020.1|30079.8|30029.8|30094.4|30057.3|30034.4|29999.3|962
1600153800000|2020-09-15 07:10:00|30079.9|30029.9|30083.4|30063.4|30085|30063.7|30056.6|30025.9|746
1600154100000|2020-09-15 07:15:00|30082.4|30062.4|30081.1|30031.1|30105.1|30081.1|30059.6|30021.1|805
1600154400000|2020-09-15 07:20:00|30065.5|30045.5|30052.4|30032.4|30087|30065.3|30047|30011.2|806
1600154700000|2020-09-15 07:25:00|30052.5|30032.5|30069|30049|30079|30051.2|30041.1|30016|666
1600155000000|2020-09-15 07:30:00|30068.8|30048.8|30085|30065|30101.3|30070.6|30058.8|30030|677
1600155300000|2020-09-15 07:35:00|30083.9|30063.9|30082.8|30062.8|30089.7|30069.7|30077.4|30057.4|772
1600155600000|2020-09-15 07:40:00|30082.3|30062.3|30102.4|30082.4|30108|30088|30078.1|30043.8|848
1600155900000|2020-09-15 07:45:00|30103.6|30083.6|30117.6|30097.6|30123.3|30100.2|30081.6|30046.7|835
1600156200000|2020-09-15 07:50:00|30117.7|30097.7|30122.6|30102.6|30139.4|30107.4|30098.8|30075.9|776
1600156500000|2020-09-15 07:55:00|30122.8|30102.8|30108.6|30088.6|30136.4|30108.4|30105.3|30085.3|730
1600156800000|2020-09-15 08:00:00|30108.8|30088.8|30104.1|30084.1|30110.8|30090.8|30098.4|30078.4|691
1600157100000|2020-09-15 08:05:00|30104.2|30084.2|30107.8|30087.8|30108.3|30088.3|30098.6|30078.6|586
1600157400000|2020-09-15 08:10:00|30108|30088|30108.7|30088.7|30113.9|30093.9|30095.8|30075.8|676
1600157700000|2020-09-15 08:15:00|30109|30089|30114.1|30094.1|30117.3|30097.3|30109|30089|523
1600158000000|2020-09-15 08:20:00|30114.4|30094.4|30094.2|30074.2|30115.4|30095.4|30092.7|30072.7|532
1600158300000|2020-09-15 08:25:00|30094.5|30074.5|30087.9|30067.9|30099.9|30079.9|30086.9|30066.9|521
1600158600000|2020-09-15 08:30:00|30088|30068|30099.5|30079.5|30099.6|30079.6|30085.5|30065.5|614
1600158900000|2020-09-15 08:35:00|30099.4|30079.4|30100.7|30080.7|30102.9|30082.9|30096.2|30076.2|552
1600159200000|2020-09-15 08:40:00|30101.3|30081.3|30094.6|30074.6|30103.9|30083.9|30091.8|30071.8|618
1600159500000|2020-09-15 08:45:00|30094.5|30074.5|30104.5|30084.5|30106|30086|30094.5|30074.5|646
1600159800000|2020-09-15 08:50:00|30104.4|30084.4|30106.5|30086.5|30107.7|30087.7|30098.6|30078.6|653
1600160100000|2020-09-15 08:55:00|30106.6|30086.6|30126.6|30076.6|30127.3|30093.4|30102.5|30075.7|624
1600160400000|2020-09-15 09:00:00|30126.2|30076.2|30114.1|30094.1|30129.2|30105|30102.1|30076.2|791
1600160700000|2020-09-15 09:05:00|30114.3|30094.3|30123.6|30103.6|30127.7|30107.7|30111.8|30091.8|694
1600161000000|2020-09-15 09:10:00|30122.6|30102.6|30114.6|30094.6|30128.5|30108.5|30104.9|30084.9|660
1600161300000|2020-09-15 09:15:00|30114.7|30094.7|30114.6|30094.6|30120|30100|30107.9|30087.9|598
1600161600000|2020-09-15 09:20:00|30115.1|30095.1|30119.2|30099.2|30120.3|30100.3|30111.2|30091.2|483
1600161900000|2020-09-15 09:25:00|30119.4|30099.4|30112.2|30092.2|30119.6|30099.6|30101.9|30081.9|542
1600162200000|2020-09-15 09:30:00|30112.8|30092.8|30123.7|30103.7|30124.4|30104.4|30111.9|30091.9|558
1600162500000|2020-09-15 09:35:00|30123.5|30103.5|30124.6|30104.6|30128.3|30108.3|30116.9|30096.9|549
1600162800000|2020-09-15 09:40:00|30123.9|30103.9|30122|30102|30127.2|30107.2|30119.5|30099.5|515
1600163100000|2020-09-15 09:45:00|30121.8|30101.8|30131.1|30111.1|30135.7|30115.7|30121.6|30101.6|649
1600163400000|2020-09-15 09:50:00|30130.8|30110.8|30129.6|30109.6|30131.9|30111.9|30122.1|30102.1|541
1600163700000|2020-09-15 09:55:00|30129.8|30109.8|30125.1|30105.1|30132.2|30112.2|30122.3|30102.3|510
1600164000000|2020-09-15 10:00:00|30125.5|30105.5|30127|30107|30128.6|30108.6|30120|30100|535
1600164300000|2020-09-15 10:05:00|30126.9|30106.9|30128.8|30108.8|30132.5|30112.5|30123.9|30103.9|565
1600164600000|2020-09-15 10:10:00|30128|30108|30127.3|30107.3|30131.7|30111.7|30124.8|30104.8|594
1600164900000|2020-09-15 10:15:00|30127|30107|30095.2|30075.2|30134.9|30114.9|30094.2|30063.1|688
1600165200000|2020-09-15 10:20:00|30094.9|30074.9|30079.9|30059.9|30095.5|30075.5|30079.7|30059.7|629
1600165500000|2020-09-15 10:25:00|30080.2|30060.2|30077.8|30057.8|30087.1|30067.1|30073|30053|621
1600165800000|2020-09-15 10:30:00|30078.3|30058.3|30079.3|30059.3|30084|30064|30076.5|30056.5|596
1600166100000|2020-09-15 10:35:00|30078.3|30058.3|30073.2|30053.2|30078.9|30058.9|30071|30051|609
1600166400000|2020-09-15 10:40:00|30073.1|30053.1|30076|30056|30081.6|30061.6|30070.4|30050.4|584
1600166700000|2020-09-15 10:45:00|30076.2|30056.2|30075.2|30055.2|30078.9|30058.9|30071.3|30051.3|643
1600167000000|2020-09-15 10:50:00|30074|30054|30070.1|30050.1|30081.6|30061.6|30068.6|30048.6|753
1600167300000|2020-09-15 10:55:00|30070|30050|30062.7|30042.7|30074|30054|30060.1|30040.1|684
1600167600000|2020-09-15 11:00:00|30062.4|30042.4|30067.1|30047.1|30071.1|30051.1|30058.1|30038.1|728
1600167900000|2020-09-15 11:05:00|30067|30047|30074.7|30054.7|30076.8|30056.8|30064.8|30044.8|650
1600168200000|2020-09-15 11:10:00|30074.6|30054.6|30085.5|30065.5|30085.5|30065.5|30070.8|30050.8|694
1600168500000|2020-09-15 11:15:00|30084.4|30064.4|30080.3|30060.3|30086.7|30066.7|30078.1|30058.1|640
1600168800000|2020-09-15 11:20:00|30080.4|30060.4|30078.3|30058.3|30081|30061|30064.9|30044.9|540
1600169100000|2020-09-15 11:25:00|30078.1|30058.1|30072.1|30052.1|30080.5|30060.5|30069.9|30049.9|563
1600169400000|2020-09-15 11:30:00|30072|30052|30066.9|30046.9|30072.1|30052.1|30062.7|30042.7|508
1600169700000|2020-09-15 11:35:00|30066.8|30046.8|30068.1|30048.1|30073.3|30053.3|30063.6|30043.6|535
1600170000000|2020-09-15 11:40:00|30067.9|30047.9|30080.2|30060.2|30081.2|30061.2|30067.7|30047.7|549
1600170300000|2020-09-15 11:45:00|30080|30060|30086.5|30066.5|30086.8|30066.8|30072.2|30052.2|613
1600170600000|2020-09-15 11:50:00|30090.5|30070.5|30088.8|30068.8|30106.4|30086.4|30085|30065|715
1600170900000|2020-09-15 11:55:00|30086.5|30066.5|30086|30066|30102.6|30082.6|30080.1|30060.1|780
1600171200000|2020-09-15 12:00:00|30086.6|30066.6|30088|30068|30091.5|30071.5|30080.6|30060.6|712
1600171500000|2020-09-15 12:05:00|30088.7|30068.7|30077.8|30057.8|30093.3|30073.3|30075.3|30055.3|660
1600171800000|2020-09-15 12:10:00|30078|30058|30080.8|30060.8|30087.6|30067.6|30076.3|30056.3|615
1600172100000|2020-09-15 12:15:00|30081|30061|30081.9|30061.9|30087.5|30067.5|30077.7|30057.7|637
1600172400000|2020-09-15 12:20:00|30082.4|30062.4|30099.5|30079.5|30100.5|30080.5|30076.9|30056.9|640
1600172700000|2020-09-15 12:25:00|30099.2|30079.2|30077.3|30027.3|30122.6|30088|30077.3|30027.3|761
1600173000000|2020-09-15 12:30:00|30077.2|30027.2|30082.1|30062.1|30108.1|30076.9|30072.2|30027.2|679
1600173300000|2020-09-15 12:35:00|30082.6|30062.6|30093.5|30073.5|30097.1|30077.1|30080.1|30060.1|643
1600173600000|2020-09-15 12:40:00|30093.4|30073.4|30090.8|30070.8|30102.6|30082.6|30090|30070|635
1600173900000|2020-09-15 12:45:00|30091.1|30071.1|30117.9|30097.9|30130.7|30110.7|30086.3|30066.3|720
1600174200000|2020-09-15 12:50:00|30117.6|30097.6|30119.9|30099.9|30123.4|30103.4|30111.8|30091.8|640
1600174500000|2020-09-15 12:55:00|30120.7|30100.7|30114.6|30094.6|30128.5|30108.5|30114.2|30094.2|611
1600174800000|2020-09-15 13:00:00|30114.8|30094.8|30108.1|30088.1|30118.9|30098.9|30106.7|30086.7|630
1600175100000|2020-09-15 13:05:00|30108.2|30088.2|30115.3|30095.3|30116|30096|30107.2|30087.2|461
1600175400000|2020-09-15 13:10:00|30115.2|30095.2|30139.7|30089.7|30146.7|30113.7|30114.3|30084.3|561
1600175700000|2020-09-15 13:15:00|30139.9|30089.9|30099|30079|30139.9|30109.1|30099|30075.2|684
1600176000000|2020-09-15 13:20:00|30099.5|30079.5|30131|30111|30141|30111|30095.8|30075.8|633
1600176300000|2020-09-15 13:25:00|30129.5|30109.5|30130|30110|30150.4|30118.3|30116|30085.2|630
1600176600000|2020-09-15 13:30:00|30129.8|30109.8|30112.5|30092.5|30149.1|30113.4|30110.8|30090.8|697
1600176900000|2020-09-15 13:35:00|30112.3|30092.3|30125.8|30105.8|30132.7|30112.7|30106.9|30086.9|628
1600177200000|2020-09-15 13:40:00|30125.9|30105.9|30122.6|30102.6|30130|30110|30118.8|30098.8|508
1600177500000|2020-09-15 13:45:00|30122.5|30102.5|30159.4|30139.4|30170.3|30140.1|30122.3|30102.3|659
1600177800000|2020-09-15 13:50:00|30160.2|30140.2|30168.5|30148.5|30191|30161.2|30158.2|30131|875
1600178100000|2020-09-15 13:55:00|30170.8|30150.8|30144.3|30124.3|30185.8|30157.7|30143.1|30123.1|852
1600178400000|2020-09-15 14:00:00|30144.4|30124.4|30160.2|30140.2|30172.3|30152.3|30144.4|30111.6|933
1600178700000|2020-09-15 14:05:00|30161.5|30141.5|30172.8|30152.8|30175.3|30155.3|30155.9|30135.9|844
1600179000000|2020-09-15 14:10:00|30172.6|30152.6|30189|30169|30200.4|30180.4|30171.6|30142.9|856
1600179300000|2020-09-15 14:15:00|30189.1|30169.1|30179.2|30159.2|30198.1|30178.1|30178|30158|750
1600179600000|2020-09-15 14:20:00|30179.1|30159.1|30191.8|30171.8|30193.6|30173.6|30179.1|30159.1|736
1600179900000|2020-09-15 14:25:00|30191.9|30171.9|30184.9|30164.9|30196.2|30176.2|30183|30163|616
1600180200000|2020-09-15 14:30:00|30184.5|30164.5|30193.1|30173.1|30202.5|30182.5|30184|30164|714
1600180500000|2020-09-15 14:35:00|30195.7|30175.7|30180.3|30160.3|30195.7|30175.7|30169.3|30149.3|727
1600180800000|2020-09-15 14:40:00|30180.6|30160.6|30192.1|30172.1|30193.7|30173.7|30179.7|30159.7|689
1600181100000|2020-09-15 14:45:00|30192|30172|30182.3|30162.3|30199.8|30179.8|30179.1|30159.1|609
1600181400000|2020-09-15 14:50:00|30182.1|30162.1|30173.1|30153.1|30184.7|30164.7|30153.7|30133.7|848
1600181700000|2020-09-15 14:55:00|30172.5|30152.5|30191.6|30171.6|30200.9|30180.9|30164.4|30144.4|870
1600182000000|2020-09-15 15:00:00|30192.1|30172.1|30222.2|30202.2|30223.4|30203.4|30190|30170|764
1600182300000|2020-09-15 15:05:00|30221.5|30201.5|30210.9|30190.9|30228.2|30208.2|30202.2|30182.2|624
1600182600000|2020-09-15 15:10:00|30211|30191|30215.7|30195.7|30221.5|30201.5|30206|30186|581
1600182900000|2020-09-15 15:15:00|30215.9|30195.9|30224.5|30204.5|30228.2|30208.2|30215.4|30195.4|597
1600183200000|2020-09-15 15:20:00|30224.6|30204.6|30225.2|30205.2|30226.9|30206.9|30218.2|30198.2|515
1600183500000|2020-09-15 15:25:00|30225.3|30205.3|30221.9|30201.9|30229.8|30209.8|30215.2|30195.2|578
1600183800000|2020-09-15 15:30:00|30221.5|30201.5|30210.1|30190.1|30223.2|30203.2|30202.8|30182.8|645
1600184100000|2020-09-15 15:35:00|30210.7|30190.7|30205|30185|30213.2|30193.2|30196.4|30176.4|559
1600184400000|2020-09-15 15:40:00|30204.9|30184.9|30204.4|30184.4|30208.2|30188.2|30201.7|30181.7|436
1600184700000|2020-09-15 15:45:00|30204.2|30184.2|30201.6|30181.6|30209.2|30189.2|30199.1|30179.1|487
1600185000000|2020-09-15 15:50:00|30200.7|30180.7|30199.6|30179.6|30202|30182|30193.9|30173.9|494
1600185300000|2020-09-15 15:55:00|30199.5|30179.5|30210.7|30190.7|30212.1|30192.1|30198.7|30178.7|559
1600185600000|2020-09-15 16:00:00|30210.9|30190.9|30200.8|30180.8|30213|30193|30200|30180|507
1600185900000|2020-09-15 16:05:00|30200.7|30180.7|30209.6|30189.6|30210.3|30190.3|30195.4|30175.4|499
1600186200000|2020-09-15 16:10:00|30209.8|30189.8|30200.3|30180.3|30210.5|30190.5|30199.8|30179.8|503
1600186500000|2020-09-15 16:15:00|30200.9|30180.9|30199.4|30179.4|30206.2|30186.2|30196.5|30176.5|514
1600186800000|2020-09-15 16:20:00|30199.5|30179.5|30199.8|30179.8|30204.9|30184.9|30197.2|30177.2|496
1600187100000|2020-09-15 16:25:00|30200.1|30180.1|30209.2|30189.2|30211.4|30191.4|30197|30177|481
1600187400000|2020-09-15 16:30:00|30209.3|30189.3|30205.6|30185.6|30210.7|30190.7|30203.9|30183.9|484
1600187700000|2020-09-15 16:35:00|30206|30186|30202.3|30182.3|30220.6|30189.9|30200.9|30170.6|401
1600188000000|2020-09-15 16:40:00|30202.4|30182.4|30201|30181|30204.7|30184.7|30197.5|30177.5|475
1600188300000|2020-09-15 16:45:00|30202.5|30182.5|30194.2|30174.2|30202.5|30182.5|30191.8|30171.8|438
1600188600000|2020-09-15 16:50:00|30194.6|30174.6|30195.5|30175.5|30201.1|30181.1|30192.5|30172.5|432
1600188900000|2020-09-15 16:55:00|30196.4|30176.4|30193.8|30173.8|30211.3|30178.4|30190.4|30156|532
1600189200000|2020-09-15 17:00:00|30193.6|30173.6|30209|30189|30211.4|30191.4|30191.8|30171.8|639
1600189500000|2020-09-15 17:05:00|30208.8|30188.8|30209.1|30189.1|30221|30195.8|30202.5|30169.1|605
1600189800000|2020-09-15 17:10:00|30208.8|30188.8|30207.6|30187.6|30211.8|30191.8|30206.9|30186.9|444
1600190100000|2020-09-15 17:15:00|30207.7|30187.7|30204.6|30184.6|30211.7|30191.7|30203.6|30183.6|457
1600190400000|2020-09-15 17:20:00|30203.5|30183.5|30211.2|30191.2|30213.6|30193.6|30203.5|30183.5|514
1600190700000|2020-09-15 17:25:00|30211.6|30191.6|30210.6|30190.6|30225.1|30193.5|30207.9|30175.1|432
1600191000000|2020-09-15 17:30:00|30210.2|30190.2|30216.4|30196.4|30218.8|30198.8|30209.4|30189.4|440
1600191300000|2020-09-15 17:35:00|30216.1|30196.1|30217.9|30197.9|30219.1|30199.1|30213.8|30193.8|371
1600191600000|2020-09-15 17:40:00|30217.8|30197.8|30212.6|30192.6|30219.6|30199.6|30211.7|30191.7|413
1600191900000|2020-09-15 17:45:00|30212.9|30192.9|30212.8|30192.8|30216.3|30196.3|30210|30190|470
1600192200000|2020-09-15 17:50:00|30213.1|30193.1|30212.9|30192.9|30216.9|30196.9|30208|30188|502
1600192500000|2020-09-15 17:55:00|30212.7|30192.7|30216.4|30196.4|30219.9|30199.9|30209.7|30189.7|456
1600192800000|2020-09-15 18:00:00|30216.5|30196.5|30223.7|30203.7|30224.6|30204.6|30214.4|30194.4|502
1600193100000|2020-09-15 18:05:00|30223.4|30203.4|30222.2|30202.2|30226.2|30206.2|30221.3|30201.3|403
1600193400000|2020-09-15 18:10:00|30222.3|30202.3|30222.6|30202.6|30225.7|30205.7|30217|30197|415
1600193700000|2020-09-15 18:15:00|30220.8|30200.8|30221.7|30201.7|30225.4|30205.4|30217.3|30197.3|434
1600194000000|2020-09-15 18:20:00|30221.1|30201.1|30220.1|30200.1|30224.2|30204.2|30218|30198|582
1600194300000|2020-09-15 18:25:00|30219.7|30199.7|30221|30201|30236|30205|30218.1|30184.8|602
1600194600000|2020-09-15 18:30:00|30220.5|30200.5|30222.4|30202.4|30236.2|30205.5|30218|30185.4|596
1600194900000|2020-09-15 18:35:00|30223.1|30203.1|30210|30190|30224.1|30204.1|30209.2|30189.2|496
1600195200000|2020-09-15 18:40:00|30209.7|30189.7|30213|30193|30213.6|30193.6|30205.1|30185.1|423
1600195500000|2020-09-15 18:45:00|30213.1|30193.1|30209.5|30189.5|30213.9|30193.9|30204.6|30184.6|424
1600195800000|2020-09-15 18:50:00|30209.1|30189.1|30204.2|30184.2|30211.1|30191.1|30202|30182|367
1600196100000|2020-09-15 18:55:00|30204.1|30184.1|30201.2|30181.2|30207.9|30187.9|30200.1|30180.1|456
1600196400000|2020-09-15 19:00:00|30200.6|30180.6|30208.4|30188.4|30211.3|30191.3|30200.6|30180.6|577
1600196700000|2020-09-15 19:05:00|30208.3|30188.3|30213.1|30193.1|30220.8|30200.8|30207.5|30187.5|531
1600197000000|2020-09-15 19:10:00|30212.7|30192.7|30218|30198|30219.6|30199.6|30210.9|30190.9|383
1600197300000|2020-09-15 19:15:00|30216.7|30196.7|30215.2|30195.2|30219.4|30199.4|30215|30195|343
1600197600000|2020-09-15 19:20:00|30216.8|30196.8|30215.5|30195.5|30217.9|30197.9|30212.3|30192.3|364
1600197900000|2020-09-15 19:25:00|30215.3|30195.3|30212.6|30192.6|30216.3|30196.3|30211|30191|375
1600198200000|2020-09-15 19:30:00|30213|30193|30221.9|30201.9|30234.1|30204.8|30210|30177.4|450
1600198500000|2020-09-15 19:35:00|30222.1|30202.1|30222.5|30202.5|30225.4|30205.4|30218.9|30198.9|418
1600198800000|2020-09-15 19:40:00|30222|30202|30221.5|30201.5|30227.4|30207.4|30220.4|30200.4|414
1600199100000|2020-09-15 19:45:00|30221.6|30201.6|30214.9|30194.9|30234.4|30203.3|30214.2|30182.9|371
1600199400000|2020-09-15 19:50:00|30214.8|30194.8|30213|30193|30230.5|30195.2|30208.7|30173.3|340
1600199700000|2020-09-15 19:55:00|30213.1|30193.1|30217.3|30197.3|30219.3|30199.3|30208|30188|432
1600200000000|2020-09-15 20:00:00|30218.1|30198.1|30218.6|30198.6|30238.5|30206|30217.4|30182.4|419
1600200300000|2020-09-15 20:05:00|30218.2|30198.2|30216.5|30196.5|30234.8|30200.7|30214.2|30180.9|365
1600200600000|2020-09-15 20:10:00|30216.3|30196.3|30218.1|30198.1|30235.6|30201.9|30215.9|30181.8|328
1600200900000|2020-09-15 20:15:00|30219.1|30199.1|30222.4|30202.4|30243.3|30208.6|30219.1|30182.1|371
1600201200000|2020-09-15 20:20:00|30222|30202|30223.1|30203.1|30238.4|30206.4|30221|30187.3|368
1600201500000|2020-09-15 20:25:00|30222.4|30202.4|30224.3|30204.3|30242.5|30209.1|30221.7|30189.4|278
1600201800000|2020-09-15 20:30:00|30224.4|30204.4|30239.8|30189.8|30241.4|30208.8|30222.5|30187.6|301
1600202100000|2020-09-15 20:35:00|30239.5|30189.5|30240.2|30190.2|30243.3|30207.8|30223.4|30188.5|255
1600202400000|2020-09-15 20:40:00|30240.3|30190.3|30241.9|30191.9|30243.6|30208.7|30224.2|30187.6|310
1600202700000|2020-09-15 20:45:00|30241.8|30191.8|30235|30185|30241.8|30203.9|30223|30184.2|354
1600203000000|2020-09-15 20:50:00|30235.1|30185.1|30232.9|30182.9|30238.6|30203.6|30219.5|30180.3|209
1600203300000|2020-09-15 20:55:00|30234.6|30184.6|30231.6|30181.6|30245.2|30193.6|30226.2|30168.4|273
1600203600000|2020-09-15 21:00:00|30225.9|30175.9|30227.7|30177.7|30237.2|30180.8|30216.8|30165.2|113
1600203900000|2020-09-15 21:05:00|30220.2|30165|30228.2|30178.2|30252.3|30183|30219.3|30163.3|198
1600204200000|2020-09-15 21:10:00|30232.3|30182.3|30229.2|30174.2|30234.7|30182.4|30219.7|30163.9|227
1600204500000|2020-09-15 21:15:00|30229.7|30172.9|30223.5|30173.5|30242|30181.9|30221.2|30161.4|157
1600204800000|2020-09-15 21:20:00|30227.8|30177.8|30228|30178|30234.3|30182.8|30219.1|30160.3|273
1600205100000|2020-09-15 21:25:00|30226.6|30176.6|30225.6|30170.4|30233.8|30183.7|30220.7|30155.6|163
1600205400000|2020-09-15 21:30:00|30227.3|30167.1|30230.6|30177.5|30240.7|30185|30222.4|30160.8|161
1600205700000|2020-09-15 21:35:00|30231.3|30178.3|30226.4|30176.4|30233.1|30181.8|30226.1|30172.7|87
1600206000000|2020-09-15 21:40:00|30230.5|30178.4|30227.5|30177.5|30233|30183|30216.2|30161.5|138
1600206300000|2020-09-15 21:45:00|30225.9|30175.9|30233.3|30167.8|30239.3|30182.3|30219|30162|191
1600206600000|2020-09-15 21:50:00|30232.3|30170.5|30229.5|30175.2|30240.3|30183.9|30224.2|30162.3|134
1600206900000|2020-09-15 21:55:00|30230.1|30177.8|30239.4|30168.1|30247.3|30184.9|30227.1|30160|209
1600207200000|2020-09-15 22:00:00|30241.3|30178.1|30239|30169.2|30248.3|30185.4|30229.3|30158.5|544
1600207500000|2020-09-15 22:05:00|30240.1|30178.3|30232.6|30173.9|30241.7|30184.1|30229.8|30165.1|418
1600207800000|2020-09-15 22:10:00|30233.8|30171.8|30230.7|30175.9|30237.2|30183.6|30228.5|30166.6|289
1600208100000|2020-09-15 22:15:00|30230.6|30170.9|30232|30181.7|30236.8|30184.4|30224.6|30165.7|342
1600208400000|2020-09-15 22:20:00|30235.1|30185.1|30234.9|30177.2|30245.1|30185.9|30227.6|30155.9|324
1600208700000|2020-09-15 22:25:00|30234.3|30176.6|30226.2|30174.2|30251|30185.2|30222.9|30147|287
1600209000000|2020-09-15 22:30:00|30226.3|30175.3|30229.1|30173|30238|30186|30222.9|30162.8|297
1600209300000|2020-09-15 22:35:00|30229.6|30172.4|30228.1|30178.1|30237.3|30186.5|30221|30148|320
1600209600000|2020-09-15 22:40:00|30226.6|30176.6|30230.1|30180.1|30234.7|30184.7|30224.3|30164.8|294
1600209900000|2020-09-15 22:45:00|30229.7|30177.1|30230.9|30177.6|30237.5|30187.5|30226.5|30153|238
1600210200000|2020-09-15 22:50:00|30231|30172.1|30231.7|30179.2|30238|30188|30226.5|30158.9|194
1600210500000|2020-09-15 22:55:00|30231.6|30181.6|30233.4|30183.4|30237.4|30187.4|30226.8|30152|262
1600210800000|2020-09-15 23:00:00|30232.7|30182.7|30229|30179|30239.2|30188.4|30225.3|30173.2|298
1600211100000|2020-09-15 23:05:00|30229.3|30179.3|30233.3|30183.3|30237.3|30187.3|30226|30176|222
1600211400000|2020-09-15 23:10:00|30233.4|30183.4|30233.4|30183.4|30238.1|30188.1|30220.9|30170.9|294
1600211700000|2020-09-15 23:15:00|30231|30181|30233.5|30183.5|30240.1|30190.1|30226.7|30174.3|289
1600212000000|2020-09-15 23:20:00|30234.8|30184.8|30236.9|30186.9|30240.5|30190.5|30228.3|30177.7|277
1600212300000|2020-09-15 23:25:00|30234.2|30184.2|30239.4|30189.4|30243|30193|30230.1|30179.9|319
1600212600000|2020-09-15 23:30:00|30239.2|30189.2|30236.4|30186.4|30241.9|30191.9|30229.2|30179.2|311
1600212900000|2020-09-15 23:35:00|30229|30179|30247.7|30197.7|30250.3|30200.3|30229|30179|351
1600213200000|2020-09-15 23:40:00|30248|30198|30244.3|30194.3|30251.9|30201.9|30236.3|30186.3|358
1600213500000|2020-09-15 23:45:00|30245.4|30195.4|30248.8|30198.8|30256.1|30206.1|30240.1|30190.1|319
1600213800000|2020-09-15 23:50:00|30247.2|30197.2|30240.9|30190.9|30253.6|30203.6|30233.1|30183.1|297
1600214100000|2020-09-15 23:55:00|30241.8|30191.8|30253|30199.3|30253.6|30202.4|30236.7|30186.7|424
1600214400000|2020-09-16 00:00:00|30252.2|30202.1|30263.5|30202.4|30272.8|30214.6|30251.4|30189.1|705
1600214700000|2020-09-16 00:05:00|30263.8|30198.9|30279.5|30209.5|30282.9|30219.9|30263.6|30198.1|663
1600215000000|2020-09-16 00:10:00|30279|30209.4|30288.5|30223.6|30298.8|30233.9|30273.7|30207.4|696
1600215300000|2020-09-16 00:15:00|30289.7|30225|30292.9|30225|30297.9|30237.6|30283.9|30217.3|688
1600215600000|2020-09-16 00:20:00|30292.1|30224.8|30288.3|30225.5|30299.4|30238.8|30274.6|30215.1|688
1600215900000|2020-09-16 00:25:00|30288|30223.9|30283.9|30223.2|30296.8|30232.9|30278.6|30212.6|667
1600216200000|2020-09-16 00:30:00|30286|30221.5|30281.7|30214.7|30288.3|30225.6|30272.2|30203.9|604
1600216500000|2020-09-16 00:35:00|30281|30213.4|30288.7|30221.2|30291.5|30227.9|30274.4|30202.5|461
1600216800000|2020-09-16 00:40:00|30288.1|30221.6|30294.8|30224.9|30297.5|30232.9|30281|30210.8|635
1600217100000|2020-09-16 00:45:00|30294|30223.8|30286.9|30217|30298.2|30229.7|30274|30210.2|720
1600217400000|2020-09-16 00:50:00|30287.4|30216.7|30284.4|30220.4|30296.6|30234.5|30279.7|30211.5|524
1600217700000|2020-09-16 00:55:00|30285.4|30223.1|30281.9|30216.3|30291.4|30232.3|30272.4|30208.8|568
1600218000000|2020-09-16 01:00:00|30281.6|30216|30291|30226.1|30295.4|30235.4|30278.2|30212.4|613
1600218300000|2020-09-16 01:05:00|30295.1|30231|30283.3|30218.6|30298.6|30242|30276.3|30210.9|641
1600218600000|2020-09-16 01:10:00|30289.1|30224.6|30286.5|30226.5|30295.1|30236.6|30277.6|30214.6|521
1600218900000|2020-09-16 01:15:00|30290.8|30232.5|30284|30217.9|30292.1|30232.5|30275.1|30209|690
1600219200000|2020-09-16 01:20:00|30284.5|30217.8|30276.9|30213.5|30284.5|30225.6|30268.4|30206|536
1600219500000|2020-09-16 01:25:00|30278.4|30214.9|30278.4|30215.1|30285.6|30226.7|30266.5|30203.1|589
1600219800000|2020-09-16 01:30:00|30277.1|30215|30265.2|30201.5|30280.7|30222.2|30259.1|30194.9|654
1600220100000|2020-09-16 01:35:00|30262.7|30198.6|30266.3|30202.3|30273.9|30217.5|30258.6|30195.5|636
1600220400000|2020-09-16 01:40:00|30264.5|30202|30260.2|30199.7|30274.3|30215|30248.5|30189.6|523
1600220700000|2020-09-16 01:45:00|30259.9|30198.7|30265.1|30202.6|30270.8|30215.3|30256.2|30193.7|525
1600221000000|2020-09-16 01:50:00|30267.1|30210.2|30261.5|30199|30274.3|30218.1|30258|30194.7|498
1600221300000|2020-09-16 01:55:00|30259.1|30203.5|30256.2|30191.7|30266.9|30212.9|30251.2|30188.8|561
1600221600000|2020-09-16 02:00:00|30256.1|30195.7|30251.3|30189.2|30260.9|30197.2|30236.4|30176.9|656
1600221900000|2020-09-16 02:05:00|30253.4|30193.6|30248.8|30192|30257.1|30201.4|30244|30183.8|580
1600222200000|2020-09-16 02:10:00|30249.3|30192.5|30239.3|30184.1|30257.4|30207.4|30236.6|30179.6|610
1600222500000|2020-09-16 02:15:00|30240.2|30184.9|30243.4|30187.7|30254.1|30199.1|30239.7|30183.8|524
1600222800000|2020-09-16 02:20:00|30243.6|30188.1|30245.4|30191.6|30251.8|30201.8|30237.9|30182.4|446
1600223100000|2020-09-16 02:25:00|30245.6|30191.8|30241.8|30190.1|30251.1|30201.1|30233.7|30179|393
1600223400000|2020-09-16 02:30:00|30239|30188.2|30241.2|30187.5|30246.6|30196.6|30235.4|30181.8|401
1600223700000|2020-09-16 02:35:00|30241.1|30188.7|30237.3|30182.9|30245.7|30195.7|30234.4|30179.9|491
1600224000000|2020-09-16 02:40:00|30237.5|30184.1|30239|30186.2|30244.4|30192.8|30231.9|30178.8|410
1600224300000|2020-09-16 02:45:00|30239.1|30186.3|30251.9|30200.2|30257.3|30202.4|30236.5|30181.8|454
1600224600000|2020-09-16 02:50:00|30251.7|30199.6|30249.6|30195.1|30263.7|30207.8|30247.8|30191.1|410
1600224900000|2020-09-16 02:55:00|30251.4|30195|30245.6|30193.6|30255.8|30204.3|30243.1|30188.8|439
1600225200000|2020-09-16 03:00:00|30245.9|30195.9|30237.7|30184|30246.6|30196|30230|30176.1|546
1600225500000|2020-09-16 03:05:00|30240.3|30186.4|30232.4|30181.3|30245.7|30194.8|30231.1|30177.2|576
1600225800000|2020-09-16 03:10:00|30233.5|30181.8|30235.1|30183.3|30241.1|30191.1|30229.1|30176.8|725
1600226100000|2020-09-16 03:15:00|30235|30183.1|30236.2|30185.2|30248.7|30195|30230.9|30180.3|445
1600226400000|2020-09-16 03:20:00|30235.6|30184.7|30233.4|30183.4|30242|30191.9|30229|30179|413
1600226700000|2020-09-16 03:25:00|30234.4|30184.4|30232.2|30182.2|30239.2|30189.2|30230.1|30180.1|305
1600227000000|2020-09-16 03:30:00|30231.8|30181.8|30235.3|30185.3|30240.9|30190.9|30228.9|30177.7|440
1600227300000|2020-09-16 03:35:00|30235.2|30185.2|30235.7|30185.7|30240.7|30190.7|30230.5|30178.7|439
1600227600000|2020-09-16 03:40:00|30234.7|30184.7|30234.7|30184.7|30239.4|30189.4|30228.7|30174.7|501
1600227900000|2020-09-16 03:45:00|30234.1|30183.9|30236.6|30186.6|30243.8|30193.8|30233.1|30181.9|460
1600228200000|2020-09-16 03:50:00|30236.3|30186.3|30236.7|30186.7|30243.8|30193.8|30232.3|30178.3|440
1600228500000|2020-09-16 03:55:00|30236.2|30186.2|30241.1|30191.1|30245|30193.9|30230.6|30180.6|417
1600228800000|2020-09-16 04:00:00|30238.7|30186.5|30238.4|30188.4|30242.1|30192.1|30232.7|30176.7|571
1600229100000|2020-09-16 04:05:00|30238.1|30188.1|30239.2|30189.2|30243|30193|30233.7|30183.7|552
1600229400000|2020-09-16 04:10:00|30239.1|30189.1|30236.1|30186.1|30239.6|30189.6|30229.8|30179.8|517
1600229700000|2020-09-16 04:15:00|30236.2|30186.2|30236.5|30186.5|30238.8|30188.8|30231.7|30181.7|338
1600230000000|2020-09-16 04:20:00|30237.6|30187.6|30236.1|30186.1|30238.1|30188.1|30231.9|30181.9|337
1600230300000|2020-09-16 04:25:00|30234.9|30184.9|30237.4|30187.4|30239.8|30189.8|30233.2|30183.2|463
1600230600000|2020-09-16 04:30:00|30238.9|30188.9|30231.4|30181.4|30239.6|30189.6|30229.4|30179.4|652
1600230900000|2020-09-16 04:35:00|30232.8|30182.8|30234.1|30184.1|30234.9|30184.9|30229.2|30179.2|325
1600231200000|2020-09-16 04:40:00|30234.5|30184.5|30237.6|30187.6|30239.1|30189.1|30231.9|30181.9|315
1600231500000|2020-09-16 04:45:00|30237.2|30187.2|30233.2|30183.2|30241.2|30191.2|30232.8|30182.8|361
1600231800000|2020-09-16 04:50:00|30233.1|30183.1|30237|30187|30239|30189|30233.1|30183.1|227
1600232100000|2020-09-16 04:55:00|30236.8|30186.8|30236|30186|30239.2|30189.2|30234|30184|251
1600232400000|2020-09-16 05:00:00|30233.5|30183.5|30234.2|30184.2|30239.2|30189.2|30226.9|30176.9|344
1600232700000|2020-09-16 05:05:00|30234.1|30184.1|30229.9|30179.9|30237|30187|30228.3|30178.3|442
1600233000000|2020-09-16 05:10:00|30230.1|30180.1|30230.5|30180.5|30236.6|30186.6|30227.9|30177.9|282
1600233300000|2020-09-16 05:15:00|30230.8|30180.8|30230.8|30180.8|30234.7|30184.7|30224.9|30174.9|292
1600233600000|2020-09-16 05:20:00|30230.6|30180.6|30229.7|30179.7|30231.7|30181.7|30222.8|30172.8|351
1600233900000|2020-09-16 05:25:00|30227.1|30177.1|30225.4|30175.4|30231.7|30181.7|30225.1|30175.1|340
1600234200000|2020-09-16 05:30:00|30225.6|30175.6|30234.7|30184.7|30236|30186|30224|30174|460
1600234500000|2020-09-16 05:35:00|30235|30185|30233.6|30183.6|30236.3|30186.3|30228.2|30178.2|472
1600234800000|2020-09-16 05:40:00|30234.5|30184.5|30231.2|30181.2|30241.1|30191.1|30225.3|30175.3|529
1600235100000|2020-09-16 05:45:00|30231.6|30181.6|30204.7|30184.7|30236.8|30186.8|30204.7|30164.7|546
1600235400000|2020-09-16 05:50:00|30205.2|30185.2|30224.8|30174.8|30227.3|30186.6|30197.3|30164|637
1600235700000|2020-09-16 05:55:00|30225.3|30175.3|30229.7|30179.7|30253|30203|30204.2|30172|523
1600236000000|2020-09-16 06:00:00|30225.7|30175.7|30229.4|30179.4|30246.2|30196.2|30208.8|30158.7|672
1600236300000|2020-09-16 06:05:00|30228.7|30178.7|30238.9|30188.9|30245.3|30207.6|30210.6|30163.7|577
1600236600000|2020-09-16 06:10:00|30239.7|30189.7|30227.8|30207.8|30246.7|30211.9|30220.1|30184.4|501
1600236900000|2020-09-16 06:15:00|30227.7|30207.7|30225.7|30175.7|30245|30209.7|30206.7|30170.9|518
1600237200000|2020-09-16 06:20:00|30225.8|30175.8|30227.2|30177.2|30233.1|30200.1|30206|30170.2|505
1600237500000|2020-09-16 06:25:00|30228.5|30178.5|30211.1|30191.1|30231.7|30194.6|30206.6|30170.6|543
1600237800000|2020-09-16 06:30:00|30210.8|30190.8|30218.9|30198.9|30222.5|30202.5|30209.5|30189.5|454
1600238100000|2020-09-16 06:35:00|30218.3|30198.3|30218|30198|30224.8|30204.8|30216|30196|463
1600238400000|2020-09-16 06:40:00|30217.8|30197.8|30222|30202|30229.8|30209.8|30214.9|30194.9|465
1600238700000|2020-09-16 06:45:00|30223.2|30203.2|30224.8|30204.8|30228.3|30208.3|30215.5|30195.5|553
1600239000000|2020-09-16 06:50:00|30225|30205|30218.2|30198.2|30228.2|30208.2|30214.2|30194.2|480
1600239300000|2020-09-16 06:55:00|30218.8|30198.8|30228.4|30208.4|30229.7|30209.7|30214.8|30194.8|512
1600239600000|2020-09-16 07:00:00|30226.4|30206.4|30191.8|30171.8|30238.6|30206.4|30191|30159.2|729
1600239900000|2020-09-16 07:05:00|30191.9|30171.9|30215.4|30195.4|30224.7|30197.8|30186.2|30166.2|672
1600240200000|2020-09-16 07:10:00|30215.8|30195.8|30213.7|30193.7|30218|30198|30207.3|30187.3|593
1600240500000|2020-09-16 07:15:00|30213.9|30193.9|30192.5|30172.5|30222.5|30198.5|30192.5|30160.5|563
1600240800000|2020-09-16 07:20:00|30192.3|30172.3|30201.8|30181.8|30210.1|30185.7|30187.9|30153.2|692
1600241100000|2020-09-16 07:25:00|30202.3|30182.3|30199.7|30179.7|30249.7|30201.1|30196.4|30161.5|648
1600241400000|2020-09-16 07:30:00|30200.1|30180.1|30225.3|30205.3|30269.5|30233.8|30194.4|30163.4|832
1600241700000|2020-09-16 07:35:00|30225.7|30205.7|30277.6|30227.6|30281.5|30242.7|30217|30188.9|839
1600242000000|2020-09-16 07:40:00|30261.2|30241.2|30259.8|30239.8|30316|30281|30251.7|30211.5|732
1600242300000|2020-09-16 07:45:00|30259.9|30239.9|30263.4|30243.4|30270.1|30250.1|30258.5|30238.5|651
1600242600000|2020-09-16 07:50:00|30263.1|30243.1|30237.7|30217.7|30263.6|30243.6|30202.9|30163.5|649
1600242900000|2020-09-16 07:55:00|30235.7|30215.7|30210.1|30190.1|30251|30221.8|30205.7|30185.7|625
1600243200000|2020-09-16 08:00:00|30210.9|30190.9|30209.1|30189.1|30213.9|30193.9|30200.5|30180.5|582
1600243500000|2020-09-16 08:05:00|30209.5|30189.5|30201.3|30181.3|30217|30197|30198.5|30178.5|512
1600243800000|2020-09-16 08:10:00|30202.1|30182.1|30193.1|30173.1|30202.5|30182.5|30188.2|30168.2|539
1600244100000|2020-09-16 08:15:00|30193.2|30173.2|30186|30166|30195|30175|30175.6|30155.6|645
1600244400000|2020-09-16 08:20:00|30185.7|30165.7|30181.7|30161.7|30186.5|30166.5|30174.7|30154.7|659
1600244700000|2020-09-16 08:25:00|30181.5|30161.5|30188.5|30168.5|30192.9|30172.9|30181.3|30161.3|443
1600245000000|2020-09-16 08:30:00|30188.4|30168.4|30197|30177|30198.5|30178.5|30186.7|30166.7|490
1600245300000|2020-09-16 08:35:00|30196.5|30176.5|30216.1|30196.1|30246.2|30206.6|30195.4|30175.4|523
1600245600000|2020-09-16 08:40:00|30215.2|30195.2|30223.6|30203.6|30238.6|30218.6|30210|30190|487
1600245900000|2020-09-16 08:45:00|30223.3|30203.3|30238.6|30218.6|30242.4|30222.4|30221.2|30201.2|524
1600246200000|2020-09-16 08:50:00|30238.4|30218.4|30245.1|30225.1|30245.3|30225.3|30237.2|30217.2|438
1600246500000|2020-09-16 08:55:00|30245.2|30225.2|30262.9|30242.9|30271.7|30251.7|30243.2|30223.2|588
1600246800000|2020-09-16 09:00:00|30262.8|30242.8|30257|30237|30265.2|30245.2|30254.3|30234.3|561
1600247100000|2020-09-16 09:05:00|30256.8|30236.8|30266.9|30246.9|30269.6|30249.6|30248.3|30228.3|572
1600247400000|2020-09-16 09:10:00|30267.7|30247.7|30271.5|30251.5|30275.2|30255.2|30261.4|30241.4|586
1600247700000|2020-09-16 09:15:00|30269.8|30249.8|30269.6|30249.6|30274.9|30254.9|30243|30216.4|659
1600248000000|2020-09-16 09:20:00|30268.3|30248.3|30251.3|30231.3|30278.7|30249.9|30247.4|30219.2|649
1600248300000|2020-09-16 09:25:00|30251.1|30231.1|30235.8|30215.8|30264.3|30231.9|30235.3|30208.2|566
1600248600000|2020-09-16 09:30:00|30235.6|30215.6|30233.7|30213.7|30240.4|30220.4|30230.4|30210.4|585
1600248900000|2020-09-16 09:35:00|30233.8|30213.8|30214.3|30194.3|30236.6|30216.6|30211.6|30191.6|548
1600249200000|2020-09-16 09:40:00|30214.4|30194.4|30202.8|30182.8|30214.8|30194.8|30194.1|30174.1|582
1600249500000|2020-09-16 09:45:00|30202.1|30182.1|30184.7|30164.7|30209.6|30189.6|30183.7|30163.7|626
1600249800000|2020-09-16 09:50:00|30184.8|30164.8|30195|30175|30197.6|30177.6|30184.8|30164.8|645
1600250100000|2020-09-16 09:55:00|30194.9|30174.9|30188.5|30168.5|30195.9|30175.9|30177.3|30157.3|669
1600250400000|2020-09-16 10:00:00|30188.4|30168.4|30170.5|30150.5|30188.4|30168.4|30166.5|30146.5|674
1600250700000|2020-09-16 10:05:00|30170.2|30150.2|30173|30153|30179.5|30159.5|30165|30145|597
1600251000000|2020-09-16 10:10:00|30173.1|30153.1|30190.6|30170.6|30195.3|30175.3|30172.4|30152.4|589
1600251300000|2020-09-16 10:15:00|30190.8|30170.8|30185.2|30165.2|30191.1|30171.1|30180|30160|508
1600251600000|2020-09-16 10:20:00|30185|30165|30191.5|30171.5|30192.3|30172.3|30184|30164|453
1600251900000|2020-09-16 10:25:00|30191.3|30171.3|30187|30167|30192.5|30172.5|30182|30162|537
1600252200000|2020-09-16 10:30:00|30186.8|30166.8|30186.9|30166.9|30190.8|30170.8|30182.9|30162.9|565
1600252500000|2020-09-16 10:35:00|30187|30167|30195.6|30175.6|30196.2|30176.2|30183.8|30163.8|552
1600252800000|2020-09-16 10:40:00|30196.6|30176.6|30209.5|30189.5|30214|30194|30194.9|30174.9|756
1600253100000|2020-09-16 10:45:00|30209.6|30189.6|30195.7|30175.7|30218.6|30198.6|30187.9|30167.9|631
1600253400000|2020-09-16 10:50:00|30196.4|30176.4|30181.8|30161.8|30196.4|30176.4|30180.6|30160.6|753
1600253700000|2020-09-16 10:55:00|30182.6|30162.6|30201.9|30181.9|30202.6|30182.6|30181.6|30161.6|742
1600254000000|2020-09-16 11:00:00|30202|30182|30193.8|30173.8|30217.8|30182.9|30192.6|30158.8|685
1600254300000|2020-09-16 11:05:00|30193.9|30173.9|30207.1|30187.1|30207.8|30187.8|30193.7|30173.7|564
1600254600000|2020-09-16 11:10:00|30207.5|30187.5|30205.2|30185.2|30210|30190|30203.5|30183.5|549
1600254900000|2020-09-16 11:15:00|30205.6|30185.6|30215.7|30195.7|30222.9|30202.9|30202.5|30182.5|467
1600255200000|2020-09-16 11:20:00|30215.2|30195.2|30214.3|30194.3|30216.4|30196.4|30208.3|30188.3|463
1600255500000|2020-09-16 11:25:00|30214.1|30194.1|30217.7|30197.7|30219.4|30199.4|30210.7|30190.7|525
1600255800000|2020-09-16 11:30:00|30216.6|30196.6|30236.9|30216.9|30240.3|30220.3|30214.6|30194.6|682
1600256100000|2020-09-16 11:35:00|30237|30217|30224.9|30204.9|30242.2|30222.2|30223.3|30203.3|482
1600256400000|2020-09-16 11:40:00|30224.8|30204.8|30219.6|30199.6|30225.2|30205.2|30218.1|30198.1|512
1600256700000|2020-09-16 11:45:00|30219.4|30199.4|30222.8|30202.8|30226.7|30206.7|30213.3|30193.3|517
1600257000000|2020-09-16 11:50:00|30222.5|30202.5|30230.9|30210.9|30233|30213|30221.7|30201.7|476
1600257300000|2020-09-16 11:55:00|30230.7|30210.7|30222.7|30202.7|30231.9|30211.9|30218.7|30198.7|547
1600257600000|2020-09-16 12:00:00|30223.1|30203.1|30206.1|30186.1|30226.6|30206.6|30204.5|30184.5|575
1600257900000|2020-09-16 12:05:00|30205.6|30185.6|30204.2|30184.2|30210.5|30190.5|30201|30181|559
1600258200000|2020-09-16 12:10:00|30201.8|30181.8|30222|30202|30223|30203|30199.3|30179.3|695
1600258500000|2020-09-16 12:15:00|30221.1|30201.1|30223.5|30203.5|30225.5|30205.5|30212.8|30192.8|534
1600258800000|2020-09-16 12:20:00|30224.1|30204.1|30213.3|30193.3|30226|30206|30207.9|30187.9|655
1600259100000|2020-09-16 12:25:00|30213|30193|30211.6|30161.6|30236.2|30198.1|30206|30159.5|633
1600259400000|2020-09-16 12:30:00|30207.8|30157.8|30202.2|30182.2|30216.7|30187.9|30193.1|30155.5|765
1600259700000|2020-09-16 12:35:00|30201.5|30181.5|30219.2|30199.2|30223.9|30203.9|30196.5|30176.5|789
1600260000000|2020-09-16 12:40:00|30218.6|30198.6|30228.9|30208.9|30243.6|30223.6|30216.8|30196.8|844
1600260300000|2020-09-16 12:45:00|30229.1|30209.1|30286.4|30266.4|30286.4|30266.4|30227.2|30207.2|807
1600260600000|2020-09-16 12:50:00|30285.6|30265.6|30279.7|30259.7|30291.2|30271.2|30271.9|30251.9|804
1600260900000|2020-09-16 12:55:00|30280|30260|30265|30245|30287.1|30267.1|30255.1|30235.1|770
1600261200000|2020-09-16 13:00:00|30264.4|30244.4|30253.9|30233.9|30272.1|30252.1|30248.4|30228.4|801
1600261500000|2020-09-16 13:05:00|30253|30233|30248.7|30228.7|30264.6|30236.1|30239.7|30214.6|769
1600261800000|2020-09-16 13:10:00|30249|30229|30255.2|30235.2|30270.7|30236.5|30230.9|30210.9|813
1600262100000|2020-09-16 13:15:00|30255|30235|30247.7|30227.7|30256.8|30236.8|30244.7|30224.7|639
1600262400000|2020-09-16 13:20:00|30247.4|30227.4|30260.7|30240.7|30264.7|30244.7|30246.3|30226.3|605
1600262700000|2020-09-16 13:25:00|30260.3|30240.3|30261.4|30241.4|30264.6|30244.6|30255.4|30235.4|579
1600263000000|2020-09-16 13:30:00|30260.3|30240.3|30264.4|30244.4|30267.3|30247.3|30256.3|30236.3|697
1600263300000|2020-09-16 13:35:00|30264.1|30244.1|30291.7|30271.7|30295.5|30275.5|30261.6|30241.6|714
1600263600000|2020-09-16 13:40:00|30291.4|30271.4|30297.5|30277.5|30299.2|30279.2|30280.1|30260.1|743
1600263900000|2020-09-16 13:45:00|30297.2|30277.2|30288.1|30268.1|30298.3|30278.3|30283.3|30263.3|714
1600264200000|2020-09-16 13:50:00|30288.3|30268.3|30299.7|30279.7|30309.2|30289.2|30288.3|30268.3|684
1600264500000|2020-09-16 13:55:00|30299.9|30279.9|30300.6|30280.6|30303.9|30283.9|30291.4|30271.4|606
1600264800000|2020-09-16 14:00:00|30300.3|30280.3|30287|30267|30307.7|30287.7|30283.9|30257|833
1600265100000|2020-09-16 14:05:00|30287.2|30267.2|30294|30274|30308.6|30288.6|30279|30259|944
1600265400000|2020-09-16 14:10:00|30293.9|30273.9|30299.2|30279.2|30304.4|30284.4|30290.4|30270.4|742
1600265700000|2020-09-16 14:15:00|30299.8|30279.8|30304|30284|30310|30290|30296.8|30276.8|715
1600266000000|2020-09-16 14:20:00|30304.4|30284.4|30319.4|30299.4|30330.1|30310.1|30303.1|30283.1|914
1600266300000|2020-09-16 14:25:00|30318.4|30298.4|30380.2|30360.2|30395.5|30364.3|30318.1|30298.1|1057
1600266600000|2020-09-16 14:30:00|30379.6|30359.6|30367.6|30347.6|30387.6|30364.8|30350.6|30329.7|977
1600266900000|2020-09-16 14:35:00|30367.4|30347.4|30355.5|30335.5|30380.8|30360.8|30347.2|30327.2|830
1600267200000|2020-09-16 14:40:00|30355.8|30335.8|30341.2|30321.2|30355.8|30335.8|30334.4|30314.4|842
1600267500000|2020-09-16 14:45:00|30341.5|30321.5|30344.1|30324.1|30348.2|30328.2|30334.4|30314.4|671
1600267800000|2020-09-16 14:50:00|30343.3|30323.3|30351.5|30331.5|30353.2|30333.2|30338.2|30318.2|704
1600268100000|2020-09-16 14:55:00|30351.8|30331.8|30343.2|30323.2|30356.3|30336.3|30335.8|30315.8|851
1600268400000|2020-09-16 15:00:00|30342.7|30322.7|30308|30288|30350.5|30330.5|30307.8|30287.7|890
1600268700000|2020-09-16 15:05:00|30308.3|30288.3|30318.4|30298.4|30325.3|30305.3|30308|30288|757
1600269000000|2020-09-16 15:10:00|30317.8|30297.8|30305.4|30285.4|30325.1|30305.1|30305|30285|719
1600269300000|2020-09-16 15:15:00|30304.7|30284.7|30307.3|30287.3|30307.6|30287.6|30294.8|30274.8|744
1600269600000|2020-09-16 15:20:00|30307|30287|30299.9|30279.9|30311.9|30291.9|30297.1|30277.1|668
1600269900000|2020-09-16 15:25:00|30300.5|30280.5|30305.8|30285.8|30311.9|30291.9|30299.5|30279.5|716
1600270200000|2020-09-16 15:30:00|30308|30288|30305.9|30285.9|30314.1|30294.1|30298.9|30278.9|672
1600270500000|2020-09-16 15:35:00|30305.5|30285.5|30319.6|30299.6|30321.1|30301.1|30303.3|30283.3|606
1600270800000|2020-09-16 15:40:00|30319.8|30299.8|30321.8|30301.8|30324.7|30304.7|30314.4|30294.4|554
1600271100000|2020-09-16 15:45:00|30322.1|30302.1|30322.1|30302.1|30328.6|30308.6|30313.3|30293.3|551
1600271400000|2020-09-16 15:50:00|30321.8|30301.8|30326.1|30306.1|30332.4|30312.4|30320.3|30300.3|561
1600271700000|2020-09-16 15:55:00|30326.3|30306.3|30326.5|30306.5|30332.5|30312.5|30323.3|30303.3|598
1600272000000|2020-09-16 16:00:00|30326.1|30306.1|30323.8|30303.8|30337.3|30308.9|30321.1|30287.3|489
1600272300000|2020-09-16 16:05:00|30323.9|30303.9|30317.6|30297.6|30327.6|30307.6|30315|30295|481
1600272600000|2020-09-16 16:10:00|30317.5|30297.5|30331.1|30311.1|30338.4|30313.6|30315.8|30286.1|488
1600272900000|2020-09-16 16:15:00|30332.1|30312.1|30326.6|30306.6|30335.1|30315.1|30326.6|30306.6|468
1600273200000|2020-09-16 16:20:00|30326.2|30306.2|30328.6|30308.6|30330.1|30310.1|30322.1|30302.1|524
1600273500000|2020-09-16 16:25:00|30328.5|30308.5|30321.2|30301.2|30329|30309|30315.9|30295.9|429
1600273800000|2020-09-16 16:30:00|30321.5|30301.5|30332|30312|30346.8|30312.7|30319.7|30295|509
1600274100000|2020-09-16 16:35:00|30331.9|30311.9|30329.2|30309.2|30334|30314|30327.6|30307.6|464
1600274400000|2020-09-16 16:40:00|30329.1|30309.1|30335.5|30315.5|30352.8|30318|30328.1|30298.4|437
1600274700000|2020-09-16 16:45:00|30335.6|30315.6|30346.3|30326.3|30347.8|30327.8|30335.1|30315.1|469
1600275000000|2020-09-16 16:50:00|30346|30326|30345.8|30325.8|30349.3|30329.3|30343.1|30323.1|433
1600275300000|2020-09-16 16:55:00|30345.7|30325.7|30340.7|30320.7|30349.3|30329.3|30340|30320|432
1600275600000|2020-09-16 17:00:00|30340.6|30320.6|30339.6|30319.6|30350.8|30323.7|30333.4|30300.8|477
1600275900000|2020-09-16 17:05:00|30340.3|30320.3|30343.6|30323.6|30359.6|30326.6|30339.9|30306.5|409
1600276200000|2020-09-16 17:10:00|30343.8|30323.8|30341.2|30321.2|30357.4|30328.1|30338.5|30306.3|510
1600276500000|2020-09-16 17:15:00|30341.6|30321.6|30346.7|30326.7|30348.3|30328.3|30341.2|30321.2|408
1600276800000|2020-09-16 17:20:00|30346.6|30326.6|30340.1|30320.1|30346.6|30326.6|30338|30318|483
1600277100000|2020-09-16 17:25:00|30340.2|30320.2|30362.6|30342.6|30380.9|30343|30339|30319|640
1600277400000|2020-09-16 17:30:00|30362.9|30342.9|30354.5|30334.5|30384.8|30349.7|30353|30319.3|686
1600277700000|2020-09-16 17:35:00|30354.4|30334.4|30363.9|30343.9|30384.6|30350.2|30353.6|30322.3|664
1600278000000|2020-09-16 17:40:00|30364.3|30344.3|30376.5|30326.5|30384.3|30348.1|30353|30321.2|547
1600278300000|2020-09-16 17:45:00|30376.7|30326.7|30360|30340|30383.7|30353|30357.2|30326.2|586
1600278600000|2020-09-16 17:50:00|30359.4|30339.4|30377.3|30327.3|30383.6|30347.5|30359.4|30326|577
1600278900000|2020-09-16 17:55:00|30377.1|30327.1|30377.5|30311.1|30385.5|30345.5|30362.7|30309.4|523
1600279200000|2020-09-16 18:00:00|30377.2|30310.2|30355.4|30305.4|30392.4|30339.6|30300|30250|1075
1600279500000|2020-09-16 18:05:00|30355.8|30305.8|30402.5|30352.5|30421.4|30371.4|30348.7|30298.7|1005
1600279800000|2020-09-16 18:10:00|30402.3|30352.3|30379.8|30329.8|30424.8|30382.5|30353.6|30310.9|1072
1600280100000|2020-09-16 18:15:00|30362.4|30342.4|30382.6|30332.6|30392.1|30352.9|30349.5|30312.8|930
1600280400000|2020-09-16 18:20:00|30384.1|30334.1|30344.5|30294.5|30386.5|30339.5|30339.4|30289.4|953
1600280700000|2020-09-16 18:25:00|30345|30295|30369.1|30319.1|30374|30325|30334.6|30284.6|883
1600281000000|2020-09-16 18:30:00|30368.5|30318.5|30393.7|30343.7|30427.9|30377.9|30364.3|30314.3|980
1600281300000|2020-09-16 18:35:00|30393|30343|30341.9|30291.9|30413.1|30363.1|30336.3|30286.3|1001
1600281600000|2020-09-16 18:40:00|30340.9|30290.9|30406.4|30356.4|30409.7|30359.7|30337.2|30287.2|973
1600281900000|2020-09-16 18:45:00|30406.7|30356.7|30406.7|30356.7|30428.1|30378.1|30401.2|30351.2|999
1600282200000|2020-09-16 18:50:00|30406.6|30356.6|30452.8|30402.8|30466.5|30416.5|30406.1|30356.1|978
1600282500000|2020-09-16 18:55:00|30453.2|30403.2|30440.9|30390.9|30472.4|30427.3|30420.2|30383.9|1030
1600282800000|2020-09-16 19:00:00|30441|30391|30403.1|30353.1|30441.2|30405.9|30399.4|30349.4|1040
1600283100000|2020-09-16 19:05:00|30403.9|30353.9|30425.1|30375.1|30431|30384|30390.1|30353.5|888
1600283400000|2020-09-16 19:10:00|30424.9|30374.9|30434.3|30384.3|30457.1|30407.1|30408.6|30372.8|995
1600283700000|2020-09-16 19:15:00|30434.4|30384.4|30431|30381|30454.7|30409.4|30423.1|30380.6|867
1600284000000|2020-09-16 19:20:00|30431.5|30381.5|30440.8|30390.8|30440.8|30400|30406.3|30371.8|795
1600284300000|2020-09-16 19:25:00|30440.5|30390.5|30446.5|30396.5|30449.8|30412.3|30420.4|30382.2|783
1600284600000|2020-09-16 19:30:00|30446.2|30396.2|30459.3|30409.3|30475.6|30434.7|30437.3|30395.2|905
1600284900000|2020-09-16 19:35:00|30459.6|30409.6|30447.4|30427.4|30472.1|30433.3|30430.1|30395.2|842
1600285200000|2020-09-16 19:40:00|30447.2|30427.2|30459.6|30409.6|30471.2|30436.9|30443|30409.3|753
1600285500000|2020-09-16 19:45:00|30460.3|30410.3|30462.6|30412.6|30465.3|30426.1|30435.1|30395.5|754
1600285800000|2020-09-16 19:50:00|30461.4|30411.4|30458|30408|30462.2|30424.3|30438.5|30400.7|1027
1600286100000|2020-09-16 19:55:00|30457.2|30407.2|30467.4|30417.4|30478.8|30442.6|30441.7|30403.9|903
1600286400000|2020-09-16 20:00:00|30466.9|30416.9|30462.5|30412.5|30471.4|30431.9|30445.7|30409.3|654
1600286700000|2020-09-16 20:05:00|30462.4|30412.4|30463.9|30413.9|30472.1|30433.4|30445.2|30408.6|525
1600287000000|2020-09-16 20:10:00|30464.5|30414.5|30466.3|30416.3|30467.5|30433.4|30445.3|30409.6|403
1600287300000|2020-09-16 20:15:00|30466.2|30416.2|30464.8|30414.8|30466.2|30416.2|30457.6|30407.6|384
1600287600000|2020-09-16 20:20:00|30464.9|30414.9|30469.4|30419.4|30471|30421|30461.5|30411.5|402
1600287900000|2020-09-16 20:25:00|30470.1|30420.1|30477.6|30427.6|30478.5|30435.3|30453.1|30417.2|442
1600288200000|2020-09-16 20:30:00|30476.4|30426.4|30451.8|30401.8|30478.9|30428.9|30438.3|30400.4|482
1600288500000|2020-09-16 20:35:00|30452|30402|30439.9|30389.9|30459.1|30410.8|30425.2|30387.2|516
1600288800000|2020-09-16 20:40:00|30440.4|30390.4|30416.4|30396.4|30446.5|30409.5|30415|30378.2|492
1600289100000|2020-09-16 20:45:00|30417.1|30397.1|30434.9|30384.9|30438|30401.7|30415.5|30375.6|411
1600289400000|2020-09-16 20:50:00|30433.1|30383.1|30440.4|30390.4|30447.2|30397.2|30412.9|30369|493
1600289700000|2020-09-16 20:55:00|30439.6|30389.6|30428.7|30378.7|30458.3|30392.2|30426.8|30370.2|423
1600290000000|2020-09-16 21:00:00|30428.9|30378.9|30441.1|30388.4|30442.4|30389.1|30428|30378|94
1600290300000|2020-09-16 21:05:00|30452|30384.4|30432.2|30378|30461.9|30393.2|30431.3|30372.7|150
1600290600000|2020-09-16 21:10:00|30432.5|30387.9|30437.9|30379.5|30452.6|30389.1|30425.6|30369.1|303
1600290900000|2020-09-16 21:15:00|30432.6|30379.7|30424.9|30374.9|30452|30385.3|30421.9|30362.6|242
1600291200000|2020-09-16 21:20:00|30426.1|30376.1|30435.6|30377.2|30455.5|30388.3|30423.8|30369.2|189
1600291500000|2020-09-16 21:25:00|30433.1|30373.9|30428.6|30378.6|30454.2|30388.5|30423.6|30364.2|291
1600291800000|2020-09-16 21:30:00|30427.5|30377.5|30437.6|30382.9|30451.6|30385.3|30423.3|30368.5|224
1600292100000|2020-09-16 21:35:00|30441.4|30382.7|30441.1|30391.1|30459.3|30394.3|30421.2|30363.5|132
1600292400000|2020-09-16 21:40:00|30440.1|30390.1|30462.1|30367.2|30489.8|30406|30427.7|30366.2|400
1600292700000|2020-09-16 21:45:00|30467.9|30367.7|30456.6|30377.8|30473.9|30395.4|30433.4|30364.2|211
1600293000000|2020-09-16 21:50:00|30464|30367.6|30441.4|30390.5|30473.6|30395.1|30433.7|30357.6|194
1600293300000|2020-09-16 21:55:00|30439.1|30389.1|30459.8|30382.6|30475.5|30396.4|30432|30354.5|343
1600293600000|2020-09-16 22:00:00|30449.8|30377.6|30433.3|30379.5|30476.8|30395|30422.2|30352.6|546
1600293900000|2020-09-16 22:05:00|30438.1|30380.8|30440.6|30381.7|30468|30392.2|30424.8|30369.1|417
1600294200000|2020-09-16 22:10:00|30437.9|30381.9|30444.2|30383.8|30468|30397|30420.3|30369.2|326
1600294500000|2020-09-16 22:15:00|30456.6|30385.4|30444.9|30378.6|30469|30398|30418.3|30367.8|288
1600294800000|2020-09-16 22:20:00|30449|30381.3|30435|30379.4|30452.8|30389.7|30416.6|30366.6|357
1600295100000|2020-09-16 22:25:00|30435.7|30375.5|30430.9|30374.5|30459|30389.8|30413|30358.9|306
1600295400000|2020-09-16 22:30:00|30434.5|30371.6|30433.3|30378.6|30449.8|30388.1|30413.2|30362.5|255
1600295700000|2020-09-16 22:35:00|30431.8|30377.5|30432.9|30379.6|30452|30394.2|30418.8|30368.2|283
1600296000000|2020-09-16 22:40:00|30435.5|30380.3|30439.9|30383.8|30457|30395|30418.2|30365.9|351
1600296300000|2020-09-16 22:45:00|30445.3|30382.7|30446|30388.6|30458|30394|30425.4|30375.4|338
1600296600000|2020-09-16 22:50:00|30441.3|30388.7|30437|30387|30461|30399|30426|30376|308
1600296900000|2020-09-16 22:55:00|30435.4|30385.4|30448.2|30391.1|30455.3|30396.1|30418.6|30368|277
1600297200000|2020-09-16 23:00:00|30440.9|30381.7|30443.8|30393.8|30460|30401.4|30423.2|30373.2|370
1600297500000|2020-09-16 23:05:00|30445.2|30392.2|30453.4|30396.9|30467.9|30405|30432.4|30382.4|320
1600297800000|2020-09-16 23:10:00|30454.8|30396.5|30449.3|30395.4|30469.6|30403.6|30435.4|30385.4|378
1600298100000|2020-09-16 23:15:00|30443.3|30393.3|30441.3|30391.3|30446.9|30396.9|30434.1|30384.1|351
1600298400000|2020-09-16 23:20:00|30441|30391|30449.6|30399.6|30453.5|30403.5|30436.9|30386.9|315
1600298700000|2020-09-16 23:25:00|30448.1|30398.1|30442.7|30392.7|30455.9|30405.9|30441.9|30391.9|372
1600299000000|2020-09-16 23:30:00|30449.2|30399.2|30447|30397|30455.2|30405.2|30444|30394|308
1600299300000|2020-09-16 23:35:00|30447.5|30397.5|30453|30403|30458.1|30408.1|30443.1|30393.1|348
1600299600000|2020-09-16 23:40:00|30452.3|30402.3|30453.1|30403.1|30459.5|30409.5|30450.1|30400.1|528
1600299900000|2020-09-16 23:45:00|30453.7|30403.7|30451.9|30401.9|30460.6|30410.6|30448.1|30398.1|545
1600300200000|2020-09-16 23:50:00|30450.7|30400.7|30462.3|30412.3|30466.5|30416.5|30447.4|30397.4|410
1600300500000|2020-09-16 23:55:00|30460.3|30410.3|30461.6|30411.6|30470|30420|30456.9|30406.9|535
1600300800000|2020-09-17 00:00:00|30465.8|30415.8|30489.1|30439.1|30490|30440|30461|30411|613
1600301100000|2020-09-17 00:05:00|30488.6|30438.6|30486.6|30436.6|30492.8|30442.8|30480.4|30430.4|484
1600301400000|2020-09-17 00:10:00|30485.8|30435.8|30496.1|30446.1|30498.2|30448.2|30482.1|30432.1|521
1600301700000|2020-09-17 00:15:00|30494.6|30444.6|30508.4|30458.4|30512.1|30462.1|30494.6|30444.6|629
1600302000000|2020-09-17 00:20:00|30508.5|30458.5|30537.4|30487.4|30544.6|30493|30505.5|30455.5|718
1600302300000|2020-09-17 00:25:00|30537.5|30487.5|30531.8|30481.8|30543.6|30493.6|30526.3|30476.3|624
1600302600000|2020-09-17 00:30:00|30536|30486|30554.2|30504.2|30554.3|30504.3|30527.8|30477.8|602
1600302900000|2020-09-17 00:35:00|30553.7|30503.7|30555.1|30505.1|30562.1|30512.1|30547.2|30497.2|659
1600303200000|2020-09-17 00:40:00|30554.9|30504.9|30536.7|30486.7|30559.1|30509.1|30535.3|30485.3|622
1600303500000|2020-09-17 00:45:00|30537|30487|30543.1|30493.1|30550.9|30500.9|30529.2|30479.2|529
1600303800000|2020-09-17 00:50:00|30540.9|30490.9|30537|30487|30546.5|30496.5|30527.1|30477.1|586
1600304100000|2020-09-17 00:55:00|30535.7|30485.7|30537.7|30487.7|30541.1|30491.1|30527.9|30477.9|496
1600304400000|2020-09-17 01:00:00|30536.6|30486.6|30528|30478|30539|30489|30516.8|30466.8|646
1600304700000|2020-09-17 01:05:00|30528.4|30478.4|30520|30470|30532.4|30482.4|30517.6|30467.6|551
1600305000000|2020-09-17 01:10:00|30518.2|30468.2|30520.3|30470.3|30525|30475|30510.2|30460.1|537
1600305300000|2020-09-17 01:15:00|30519.9|30469.9|30506.1|30456.1|30525|30475|30506|30456|606
1600305600000|2020-09-17 01:20:00|30508.2|30458.2|30519.8|30469.8|30527.6|30477.6|30506.8|30456.8|573
1600305900000|2020-09-17 01:25:00|30518|30468|30513.7|30463.7|30524.2|30474.2|30510.5|30460.5|449
1600306200000|2020-09-17 01:30:00|30511.9|30461.9|30500.4|30450.4|30512.5|30462.5|30495.7|30445.7|737
1600306500000|2020-09-17 01:35:00|30500.9|30450.9|30519.6|30469.6|30523.1|30473.1|30499.4|30449.4|622
1600306800000|2020-09-17 01:40:00|30518.3|30468.3|30534.2|30484.2|30538.8|30488.8|30514.2|30464.2|641
1600307100000|2020-09-17 01:45:00|30533.9|30483.9|30543|30493|30552.1|30502.1|30533.5|30483.5|694
1600307400000|2020-09-17 01:50:00|30543.9|30493.9|30562.6|30512.6|30577.5|30527.5|30543.9|30493.9|811
1600307700000|2020-09-17 01:55:00|30562.9|30512.9|30581.3|30531.3|30586.6|30536.6|30562.9|30512.9|826
1600308000000|2020-09-17 02:00:00|30581.5|30531.5|30605.7|30555.7|30615.2|30565.2|30570|30523.7|753
1600308300000|2020-09-17 02:05:00|30604.7|30554.7|30594.3|30544.3|30611.7|30561.7|30589.3|30539.3|810
1600308600000|2020-09-17 02:10:00|30594|30544|30590.7|30540.7|30599.1|30549.1|30582.7|30532.7|747
1600308900000|2020-09-17 02:15:00|30593|30543|30594.7|30544.7|30602.2|30552.2|30581.7|30531.7|627
1600309200000|2020-09-17 02:20:00|30595.2|30545.2|30593.6|30543.6|30602.4|30552.4|30588|30538|544
1600309500000|2020-09-17 02:25:00|30590.9|30540.9|30603.4|30553.4|30608.9|30558.9|30590.4|30540.4|553
1600309800000|2020-09-17 02:30:00|30603.2|30553.2|30595.7|30545.7|30610|30560|30594.1|30544.1|539
1600310100000|2020-09-17 02:35:00|30595.8|30545.8|30594.4|30544.4|30600.4|30550.4|30589.7|30539.7|399
1600310400000|2020-09-17 02:40:00|30593.9|30543.9|30591.2|30541.2|30599.7|30549.7|30587.5|30537.5|391
1600310700000|2020-09-17 02:45:00|30591.4|30541.4|30601|30551|30611.5|30561.5|30584.7|30534.7|524
1600311000000|2020-09-17 02:50:00|30602.8|30552.8|30603|30553|30610.1|30560.1|30596.9|30546.9|453
1600311300000|2020-09-17 02:55:00|30602.7|30552.7|30598.9|30548.9|30610|30560|30591.7|30541.7|539
1600311600000|2020-09-17 03:00:00|30597.3|30547.3|30607.1|30557.1|30612.1|30562.1|30594.5|30544.5|564
1600311900000|2020-09-17 03:05:00|30605.2|30555.2|30605.7|30555.7|30615.4|30565.4|30597.9|30547.9|480
1600312200000|2020-09-17 03:10:00|30605.5|30555.5|30611.3|30561.3|30618.1|30568.1|30600.1|30550.1|611
1600312500000|2020-09-17 03:15:00|30603.5|30553.5|30657.7|30607.7|30672.2|30622.2|30603.5|30553.5|800
1600312800000|2020-09-17 03:20:00|30657.1|30607.1|30654.7|30604.7|30668.4|30618.4|30632.1|30594.3|775
1600313100000|2020-09-17 03:25:00|30654.5|30604.5|30650.7|30600.7|30659.9|30614|30633.1|30590|660
1600313400000|2020-09-17 03:30:00|30650.8|30600.8|30653.4|30603.4|30665.2|30620.1|30634.5|30597|677
1600313700000|2020-09-17 03:35:00|30652.9|30602.9|30656.5|30606.5|30665.3|30618.8|30638.8|30594|610
1600314000000|2020-09-17 03:40:00|30656.7|30606.7|30645.6|30595.6|30664.5|30614.5|30638.5|30587.2|486
1600314300000|2020-09-17 03:45:00|30646.2|30596.2|30635.1|30585.1|30648|30598|30626.6|30576.6|564
1600314600000|2020-09-17 03:50:00|30635.4|30585.4|30634.4|30584.4|30646|30601.1|30619.7|30581.9|475
1600314900000|2020-09-17 03:55:00|30633.4|30583.4|30638.6|30588.6|30646.3|30601.5|30617.3|30579.6|443
1600315200000|2020-09-17 04:00:00|30638.5|30588.5|30644.6|30594.6|30650.5|30600.5|30632.6|30582.6|503
1600315500000|2020-09-17 04:05:00|30648.1|30598.1|30643.3|30593.3|30654.2|30613.5|30629|30590.8|429
1600315800000|2020-09-17 04:10:00|30643.2|30593.2|30643.3|30593.3|30654|30604|30640.6|30590.6|475
1600316100000|2020-09-17 04:15:00|30642.3|30592.3|30643|30593|30650.2|30609|30628.7|30585.4|424
1600316400000|2020-09-17 04:20:00|30642.4|30592.4|30641.5|30591.5|30648.3|30607.3|30624.7|30584.8|377
1600316700000|2020-09-17 04:25:00|30642.1|30592.1|30636.4|30586.4|30646|30596|30633.8|30583.8|357
1600317000000|2020-09-17 04:30:00|30638.1|30588.1|30636.6|30586.6|30643.2|30593.2|30630.4|30580.4|382
1600317300000|2020-09-17 04:35:00|30634.2|30584.2|30641|30591|30641.1|30602.3|30618.1|30582|341
1600317600000|2020-09-17 04:40:00|30636.7|30586.7|30634.1|30584.1|30639.9|30600|30618|30581.7|333
1600317900000|2020-09-17 04:45:00|30634.9|30584.9|30633.2|30583.2|30636.8|30598.1|30612.4|30570.2|418
1600318200000|2020-09-17 04:50:00|30633|30583|30631.1|30581.1|30635.1|30594.2|30613.3|30575.3|363
1600318500000|2020-09-17 04:55:00|30631.6|30581.6|30624.5|30574.5|30634.2|30596.2|30611.3|30567.6|446
1600318800000|2020-09-17 05:00:00|30624.3|30574.3|30601.5|30581.5|30628.7|30593|30600.1|30562|456
1600319100000|2020-09-17 05:05:00|30601.7|30581.7|30611.9|30561.9|30617.4|30582.1|30591.9|30554.2|471
1600319400000|2020-09-17 05:10:00|30612.1|30562.1|30605.6|30555.6|30617.1|30581.2|30589.3|30555|439
1600319700000|2020-09-17 05:15:00|30605.8|30555.8|30604.1|30554.1|30606.6|30572.5|30583|30549.1|500
1600320000000|2020-09-17 05:20:00|30604|30554|30592|30572|30614.3|30578.1|30589.5|30553.6|479
1600320300000|2020-09-17 05:25:00|30591.5|30571.5|30582.9|30562.9|30604.2|30571.9|30580.9|30546.7|403
1600320600000|2020-09-17 05:30:00|30581.4|30561.4|30587.4|30567.4|30596.3|30576.3|30580.3|30560.3|499
1600320900000|2020-09-17 05:35:00|30587.5|30567.5|30592.8|30572.8|30611.4|30576.9|30580.6|30548.6|456
1600321200000|2020-09-17 05:40:00|30592.3|30572.3|30583.1|30563.1|30605|30572.3|30580.6|30546.2|516
1600321500000|2020-09-17 05:45:00|30583.2|30563.2|30582.5|30562.5|30600.4|30570.7|30579|30547.6|497
1600321800000|2020-09-17 05:50:00|30582.6|30562.6|30579.2|30529.2|30599.5|30568.7|30564.9|30522.6|511
1600322100000|2020-09-17 05:55:00|30578.4|30528.4|30575.3|30525.3|30579.7|30529.7|30570.1|30520.1|594
1600322400000|2020-09-17 06:00:00|30575.8|30525.8|30557.5|30537.5|30581.7|30546.7|30551.6|30515.2|794
1600322700000|2020-09-17 06:05:00|30556.4|30536.4|30578.9|30528.9|30591.5|30547.4|30556.2|30522.9|1064
1600323000000|2020-09-17 06:10:00|30579.7|30529.7|30591.2|30541.2|30592.1|30555.5|30562.4|30528.8|886
1600323300000|2020-09-17 06:15:00|30592.4|30542.4|30587.7|30567.7|30610.4|30572.1|30574.3|30542.2|874
1600323600000|2020-09-17 06:20:00|30585.9|30565.9|30579.9|30559.9|30610.5|30572.6|30577|30544.7|709
1600323900000|2020-09-17 06:25:00|30580.5|30560.5|30585|30535|30601.7|30562|30577.3|30527.3|783
1600324200000|2020-09-17 06:30:00|30585.1|30535.1|30570.1|30550.1|30586.5|30566.5|30569.2|30533.6|723
1600324500000|2020-09-17 06:35:00|30570.2|30550.2|30578.1|30558.1|30579.5|30559.5|30564.9|30544.9|747
1600324800000|2020-09-17 06:40:00|30578|30558|30564.6|30544.6|30578.8|30558.8|30559.9|30539.9|866
1600325100000|2020-09-17 06:45:00|30564.2|30544.2|30584.1|30564.1|30603.8|30564.7|30555.6|30535.6|795
1600325400000|2020-09-17 06:50:00|30583.5|30563.5|30618.2|30568.2|30658.9|30608.9|30567|30535.9|965
1600325700000|2020-09-17 06:55:00|30618.4|30568.4|30613.8|30563.8|30624.5|30589.3|30588.1|30557.2|822
1600326000000|2020-09-17 07:00:00|30612.7|30562.7|30601.1|30581.1|30623.1|30586.2|30588.3|30555.4|867
1600326300000|2020-09-17 07:05:00|30601.5|30581.5|30605.9|30585.9|30611.5|30589.5|30588.6|30553.9|879
1600326600000|2020-09-17 07:10:00|30605.6|30585.6|30590|30570|30614.7|30586.4|30580|30545.1|862
1600326900000|2020-09-17 07:15:00|30588.2|30568.2|30583.4|30563.4|30596.5|30576.5|30572.5|30552.5|837
1600327200000|2020-09-17 07:20:00|30583.6|30563.6|30573.1|30553.1|30589.8|30569.8|30569.3|30549.3|731
1600327500000|2020-09-17 07:25:00|30573.4|30553.4|30548.1|30528.1|30573.7|30553.7|30543.7|30523.7|789
1600327800000|2020-09-17 07:30:00|30548.5|30528.5|30507.1|30487.1|30549.2|30529.2|30497|30454.2|944
1600328100000|2020-09-17 07:35:00|30506.8|30486.8|30512.7|30492.7|30531.7|30499.5|30503.6|30472.7|836
1600328400000|2020-09-17 07:40:00|30512.8|30492.8|30515.5|30495.5|30538.9|30503.9|30507.9|30476.1|759
1600328700000|2020-09-17 07:45:00|30515.6|30495.6|30536.3|30516.3|30565.8|30531.9|30514.7|30479.3|777
1600329000000|2020-09-17 07:50:00|30536.5|30516.5|30531.5|30511.5|30559.2|30524.3|30530|30502.6|883
1600329300000|2020-09-17 07:55:00|30530.9|30510.9|30536.7|30486.7|30544.4|30515|30519.2|30484.3|786
1600329600000|2020-09-17 08:00:00|30536.4|30486.4|30524.5|30504.5|30544.6|30508.8|30516.2|30477.9|751
1600329900000|2020-09-17 08:05:00|30524.4|30504.4|30521.5|30501.5|30540|30514.8|30518.3|30480.6|716
1600330200000|2020-09-17 08:10:00|30521.2|30501.2|30517.9|30497.9|30536|30504.3|30502|30482|854
1600330500000|2020-09-17 08:15:00|30518.1|30498.1|30509.2|30489.2|30523.2|30498.1|30500.1|30472.5|705
1600330800000|2020-09-17 08:20:00|30508.9|30488.9|30501.3|30481.3|30512.2|30492.2|30498.2|30478.2|697
1600331100000|2020-09-17 08:25:00|30498.5|30478.5|30507.4|30487.4|30514.7|30494.7|30498|30478|750
1600331400000|2020-09-17 08:30:00|30507.2|30487.2|30512|30492|30515.5|30495.5|30495.5|30475.5|760
1600331700000|2020-09-17 08:35:00|30511.5|30491.5|30540.4|30520.4|30555.9|30520.6|30508.9|30488|781
1600332000000|2020-09-17 08:40:00|30539.6|30519.6|30532.3|30512.3|30552|30519.6|30524.6|30490.5|740
1600332300000|2020-09-17 08:45:00|30532.7|30512.7|30539.5|30519.5|30543.7|30523.7|30524.3|30504.3|753
1600332600000|2020-09-17 08:50:00|30540|30520|30529.7|30509.7|30542|30522|30520.2|30500.2|762
1600332900000|2020-09-17 08:55:00|30530.5|30510.5|30533.6|30483.6|30537.8|30516|30526.5|30481.6|589
1600333200000|2020-09-17 09:00:00|30534|30484|30531.1|30511.1|30549.2|30516.1|30512.7|30481.6|713
1600333500000|2020-09-17 09:05:00|30531.2|30511.2|30564.7|30544.7|30566.5|30546.5|30524.5|30504.5|757
1600333800000|2020-09-17 09:10:00|30564.1|30544.1|30589.8|30569.8|30598.6|30578.6|30562|30542|747
1600334100000|2020-09-17 09:15:00|30589.2|30569.2|30598|30578|30601.3|30581.3|30585.6|30565.6|683
1600334400000|2020-09-17 09:20:00|30598.3|30578.3|30589|30569|30604|30584|30584.8|30564.8|725
1600334700000|2020-09-17 09:25:00|30589.5|30569.5|30636.1|30616.1|30638.5|30618.1|30589|30569|676
1600335000000|2020-09-17 09:30:00|30636|30616|30628.5|30608.5|30638.2|30618.2|30626.2|30606.2|744
1600335300000|2020-09-17 09:35:00|30627.3|30607.3|30606.6|30586.6|30630.7|30610.7|30603.7|30583.7|718
1600335600000|2020-09-17 09:40:00|30606.7|30586.7|30600.7|30580.7|30615.3|30595.3|30598|30578|633
1600335900000|2020-09-17 09:45:00|30601.2|30581.2|30603.4|30583.4|30609.7|30589.7|30600.1|30580.1|514
1600336200000|2020-09-17 09:50:00|30603.3|30583.3|30605.7|30585.7|30606.9|30586.9|30596.3|30576.3|564
1600336500000|2020-09-17 09:55:00|30605.5|30585.5|30586.1|30566.1|30606.6|30586.6|30580.6|30560.6|542
1600336800000|2020-09-17 10:00:00|30586.9|30566.9|30579.7|30559.7|30587|30567|30568.9|30548.9|658
1600337100000|2020-09-17 10:05:00|30579.9|30559.9|30591.7|30571.7|30593.2|30573.2|30577.6|30557.6|634
1600337400000|2020-09-17 10:10:00|30591.5|30571.5|30591.2|30571.2|30597.5|30577.5|30586.6|30566.6|725
1600337700000|2020-09-17 10:15:00|30591.3|30571.3|30594.3|30574.3|30596.6|30576.6|30588.4|30568.4|653
1600338000000|2020-09-17 10:20:00|30594.6|30574.6|30590.6|30570.6|30595.6|30575.6|30584.5|30564.5|589
1600338300000|2020-09-17 10:25:00|30590.8|30570.8|30591.9|30571.9|30593.9|30573.9|30584.1|30564.1|569
1600338600000|2020-09-17 10:30:00|30591.6|30571.6|30598.3|30578.3|30598.3|30578.3|30584.8|30564.8|535
1600338900000|2020-09-17 10:35:00|30597.7|30577.7|30589.1|30569.1|30597.8|30577.8|30587.6|30567.6|547
1600339200000|2020-09-17 10:40:00|30589.2|30569.2|30592.1|30572.1|30593.9|30573.9|30584.1|30564.1|601
1600339500000|2020-09-17 10:45:00|30592|30572|30600.3|30580.3|30605.3|30585.3|30590.4|30570.4|657
1600339800000|2020-09-17 10:50:00|30600.6|30580.6|30569|30549|30602.4|30582.4|30567.1|30547.1|730
1600340100000|2020-09-17 10:55:00|30569.3|30549.3|30580.7|30560.7|30586.6|30566.6|30568.8|30548.8|625
1600340400000|2020-09-17 11:00:00|30580.5|30560.5|30593.7|30573.7|30597.1|30577.1|30571.4|30551.4|689
1600340700000|2020-09-17 11:05:00|30594.3|30574.3|30597.1|30577.1|30605.6|30585.6|30582.9|30562.9|943
1600341000000|2020-09-17 11:10:00|30597.2|30577.2|30573.9|30553.9|30603.5|30583.5|30571.4|30536.6|802
1600341300000|2020-09-17 11:15:00|30574.6|30554.6|30584.3|30564.3|30585.5|30565.5|30565.6|30545.6|746
1600341600000|2020-09-17 11:20:00|30584|30564|30587.7|30567.7|30590.9|30570.9|30579|30559|650
1600341900000|2020-09-17 11:25:00|30587.3|30567.3|30574.6|30554.6|30587.5|30567.5|30569.2|30534.9|714
1600342200000|2020-09-17 11:30:00|30574.4|30554.4|30577.1|30557.1|30578.5|30558.5|30566.9|30546.9|620
1600342500000|2020-09-17 11:35:00|30577|30557|30595.2|30575.2|30612.6|30577.3|30570.2|30550.2|624
1600342800000|2020-09-17 11:40:00|30596.3|30576.3|30612.8|30592.8|30617.3|30593.3|30594.7|30566.8|662
1600343100000|2020-09-17 11:45:00|30612.9|30592.9|30613.1|30593.1|30629.7|30609.7|30607.9|30587.9|687
1600343400000|2020-09-17 11:50:00|30612.9|30592.9|30613.5|30593.5|30619.1|30599.1|30610.8|30590.8|589
1600343700000|2020-09-17 11:55:00|30613.2|30593.2|30602.4|30582.4|30619.2|30599.2|30597|30577|666
1600344000000|2020-09-17 12:00:00|30602.2|30582.2|30619.4|30599.4|30626.6|30606.6|30600.1|30580.1|746
1600344300000|2020-09-17 12:05:00|30618.4|30598.4|30636.2|30616.2|30637.3|30617.3|30618.4|30598.4|687
1600344600000|2020-09-17 12:10:00|30635.8|30615.8|30627|30607|30643.4|30623.4|30626.7|30606.7|624
1600344900000|2020-09-17 12:15:00|30627.5|30607.5|30619.9|30599.9|30630.2|30610.2|30612.2|30592.2|625
1600345200000|2020-09-17 12:20:00|30619.5|30599.5|30604.9|30584.9|30623.7|30603.7|30603.9|30583.9|654
1600345500000|2020-09-17 12:25:00|30605.1|30585.1|30616.6|30566.6|30628|30597.4|30600.6|30565.6|664
1600345800000|2020-09-17 12:30:00|30616.1|30566.1|30605.3|30585.3|30633.6|30601.7|30601.6|30564.3|823
1600346100000|2020-09-17 12:35:00|30604.9|30584.9|30599.7|30579.7|30629.4|30600.8|30598.7|30576.2|878
1600346400000|2020-09-17 12:40:00|30600|30580|30583|30563|30601.3|30581.3|30577.8|30545|805
1600346700000|2020-09-17 12:45:00|30582.8|30562.8|30582.8|30562.8|30605.1|30574.5|30574.6|30542.4|868
1600347000000|2020-09-17 12:50:00|30581|30561|30592.8|30572.8|30594.5|30574.5|30574.6|30554.6|681
1600347300000|2020-09-17 12:55:00|30592.6|30572.6|30588.3|30568.3|30603.2|30583.2|30587.4|30567.4|748
1600347600000|2020-09-17 13:00:00|30587.4|30567.4|30600.5|30580.5|30606.3|30586.3|30587.4|30567.4|791
1600347900000|2020-09-17 13:05:00|30600.3|30580.3|30624.1|30604.1|30630.9|30610.9|30595.3|30575.3|792
1600348200000|2020-09-17 13:10:00|30623.2|30603.2|30618.8|30598.8|30626.4|30606.4|30614.6|30594.6|714
1600348500000|2020-09-17 13:15:00|30618.5|30598.5|30621|30601|30632.1|30612.1|30615.2|30595.2|696
1600348800000|2020-09-17 13:20:00|30620.9|30600.9|30610.2|30590.2|30624.7|30604.7|30606.6|30586.6|631
1600349100000|2020-09-17 13:25:00|30611.1|30591.1|30596.4|30576.4|30611.5|30591.5|30588|30568|721
1600349400000|2020-09-17 13:30:00|30596.6|30576.6|30604.5|30584.5|30615.1|30595.1|30590.5|30570.5|761
1600349700000|2020-09-17 13:35:00|30604.8|30584.8|30580.7|30560.7|30609.6|30589.6|30578.8|30558.8|729
1600350000000|2020-09-17 13:40:00|30580.8|30560.8|30569.7|30549.7|30587.4|30567.4|30562.5|30542.5|777
1600350300000|2020-09-17 13:45:00|30570.3|30550.3|30559.3|30539.3|30570.5|30550.5|30547.6|30527.6|752
1600350600000|2020-09-17 13:50:00|30559.6|30539.6|30524.4|30504.4|30563.5|30543.5|30515.5|30495.5|815
1600350900000|2020-09-17 13:55:00|30524.2|30504.2|30515.4|30495.4|30533.7|30508.1|30502.6|30482.6|951
1600351200000|2020-09-17 14:00:00|30515.9|30495.9|30521.2|30501.2|30527.2|30507.2|30507.2|30487.2|796
1600351500000|2020-09-17 14:05:00|30520.8|30500.8|30517.6|30497.6|30521.8|30501.8|30501.3|30481.3|841
1600351800000|2020-09-17 14:10:00|30517|30497|30518.2|30498.2|30525|30505|30500.8|30480.8|856
1600352100000|2020-09-17 14:15:00|30518.7|30498.7|30530.5|30510.5|30541.4|30521.4|30505.9|30485.9|819
1600352400000|2020-09-17 14:20:00|30531|30511|30534.5|30514.5|30536.5|30516.5|30509.9|30489.9|795
1600352700000|2020-09-17 14:25:00|30534.6|30514.6|30544.4|30524.4|30549.1|30529.1|30524.9|30504.9|815
1600353000000|2020-09-17 14:30:00|30543.9|30523.9|30515|30495|30550.4|30526|30511.6|30475.9|1030
1600353300000|2020-09-17 14:35:00|30513.7|30493.7|30505.3|30485.3|30533.5|30513.5|30503.9|30483.9|905
1600353600000|2020-09-17 14:40:00|30505.4|30485.4|30505.4|30485.4|30515.8|30495.8|30500.6|30480.6|893
1600353900000|2020-09-17 14:45:00|30505.5|30485.5|30506.1|30486.1|30514.5|30494.5|30500.8|30480.8|843
1600354200000|2020-09-17 14:50:00|30506.9|30486.9|30530.4|30510.4|30543.5|30516|30500|30480|909
1600354500000|2020-09-17 14:55:00|30531.1|30511.1|30551.3|30531.3|30553.2|30533.2|30529|30509|919
1600354800000|2020-09-17 15:00:00|30551.2|30531.2|30533.3|30513.3|30554.7|30534.7|30529.8|30509.8|804
1600355100000|2020-09-17 15:05:00|30534.7|30514.7|30524.6|30504.6|30537|30517|30520|30500|714
1600355400000|2020-09-17 15:10:00|30525.2|30505.2|30506.5|30486.5|30525.5|30505.5|30506.5|30486.5|659
1600355700000|2020-09-17 15:15:00|30506.9|30486.9|30490.2|30470.2|30506.9|30486.9|30487.4|30467.4|816
1600356000000|2020-09-17 15:20:00|30490.6|30470.6|30491.7|30471.7|30501.6|30481.6|30488.6|30468.6|677
1600356300000|2020-09-17 15:25:00|30492.3|30472.3|30496.5|30476.5|30504.8|30484.8|30491.8|30471.8|690
1600356600000|2020-09-17 15:30:00|30496.6|30476.6|30511.6|30461.6|30516.3|30480.7|30487.6|30451.5|704
1600356900000|2020-09-17 15:35:00|30511.5|30461.5|30492.2|30472.2|30512.6|30477.5|30490.1|30454.8|680
1600357200000|2020-09-17 15:40:00|30492.1|30472.1|30498.5|30448.5|30508.8|30474.3|30482.5|30447.4|677
1600357500000|2020-09-17 15:45:00|30497.8|30447.8|30489.1|30469.1|30498.5|30470.5|30479.8|30446.5|631
1600357800000|2020-09-17 15:50:00|30488.8|30468.8|30486.7|30466.7|30495.7|30475.7|30482.6|30462.6|629
1600358100000|2020-09-17 15:55:00|30486.9|30466.9|30494.4|30474.4|30497.1|30477.1|30486.5|30466.5|668
1600358400000|2020-09-17 16:00:00|30492.2|30472.2|30489.7|30469.7|30496.4|30476.4|30483.9|30463.9|572
1600358700000|2020-09-17 16:05:00|30487.6|30467.6|30484|30464|30503.7|30469.9|30481.1|30441.1|469
1600359000000|2020-09-17 16:10:00|30484.2|30464.2|30488.5|30468.5|30491.8|30471.8|30482.8|30462.8|516
1600359300000|2020-09-17 16:15:00|30488.6|30468.6|30496.2|30476.2|30512.1|30477.6|30485.5|30453.3|605
1600359600000|2020-09-17 16:20:00|30496|30476|30496.9|30476.9|30512.7|30479.9|30492.3|30462|547
1600359900000|2020-09-17 16:25:00|30497|30477|30490.4|30470.4|30507.6|30479.7|30487.5|30456.7|508
1600360200000|2020-09-17 16:30:00|30490.5|30470.5|30485.8|30465.8|30504.7|30472.9|30484.4|30453.2|559
1600360500000|2020-09-17 16:35:00|30485.7|30465.7|30484.2|30464.2|30488.8|30468.8|30481.6|30461.6|513
1600360800000|2020-09-17 16:40:00|30484.4|30464.4|30489.8|30469.8|30494.8|30474.8|30483.7|30463.7|534
1600361100000|2020-09-17 16:45:00|30489.7|30469.7|30489.7|30469.7|30508.1|30473.9|30487.1|30457.9|550
1600361400000|2020-09-17 16:50:00|30489.4|30469.4|30488.8|30468.8|30492.7|30472.7|30484.5|30464.5|510
1600361700000|2020-09-17 16:55:00|30488.7|30468.7|30491.3|30471.3|30493.5|30473.5|30485.1|30465.1|532
1600362000000|2020-09-17 17:00:00|30491.4|30471.4|30490.4|30470.4|30496|30476|30486.9|30466.9|428
1600362300000|2020-09-17 17:05:00|30490.6|30470.6|30490.6|30470.6|30502.7|30472.4|30487.5|30452.7|419
1600362600000|2020-09-17 17:10:00|30490.5|30470.5|30488.9|30468.9|30492|30472|30484.2|30464.2|386
1600362900000|2020-09-17 17:15:00|30488.5|30468.5|30485.7|30465.7|30488.7|30468.7|30481.1|30461.1|394
1600363200000|2020-09-17 17:20:00|30485.8|30465.8|30486.6|30466.6|30489.5|30469.5|30483.6|30463.6|413
1600363500000|2020-09-17 17:25:00|30486.5|30466.5|30486.8|30466.8|30489.4|30469.4|30484|30464|460
1600363800000|2020-09-17 17:30:00|30486.5|30466.5|30486|30466|30489.8|30469.8|30484.2|30464.2|433
1600364100000|2020-09-17 17:35:00|30484.9|30464.9|30485.5|30465.5|30487.4|30467.4|30482.5|30462.5|368
1600364400000|2020-09-17 17:40:00|30485.6|30465.6|30484.5|30464.5|30486.7|30466.7|30481.9|30461.9|429
1600364700000|2020-09-17 17:45:00|30484.4|30464.4|30467.3|30447.3|30484.4|30464.4|30464.8|30444.8|538
1600365000000|2020-09-17 17:50:00|30467.1|30447.1|30465.2|30445.2|30471.8|30451.8|30465.2|30445.2|495
1600365300000|2020-09-17 17:55:00|30465.1|30445.1|30465|30445|30466|30446|30459.5|30439.5|451
1600365600000|2020-09-17 18:00:00|30464.4|30444.4|30465|30445|30478.8|30447.5|30459.9|30428.5|532
1600365900000|2020-09-17 18:05:00|30464.3|30444.3|30456.9|30436.9|30476.8|30444.3|30453|30425.2|512
1600366200000|2020-09-17 18:10:00|30456.8|30436.8|30440.3|30420.3|30464.9|30437.3|30437|30412.8|590
1600366500000|2020-09-17 18:15:00|30440.5|30420.5|30442.3|30422.3|30459.5|30424.4|30432.4|30404.9|605
1600366800000|2020-09-17 18:20:00|30442.1|30422.1|30436.9|30416.9|30457.4|30423.3|30435.9|30404.8|552
1600367100000|2020-09-17 18:25:00|30436.5|30416.5|30448.2|30428.2|30449.1|30429.1|30435.7|30415.7|455
1600367400000|2020-09-17 18:30:00|30447.2|30427.2|30443.1|30423.1|30450.5|30430.5|30441.9|30421.9|407
1600367700000|2020-09-17 18:35:00|30442.8|30422.8|30444.3|30424.3|30448.2|30428.2|30440.8|30420.8|437
1600368000000|2020-09-17 18:40:00|30444.5|30424.5|30448.6|30428.6|30462.8|30430.8|30443.6|30410.9|537
1600368300000|2020-09-17 18:45:00|30448.5|30428.5|30443.5|30423.5|30450.5|30430.5|30442.1|30422.1|418
1600368600000|2020-09-17 18:50:00|30443.7|30423.7|30444.8|30424.8|30445.5|30425.5|30439.5|30419.5|449
1600368900000|2020-09-17 18:55:00|30444.4|30424.4|30448.7|30428.7|30452.7|30432.7|30443|30423|497
1600369200000|2020-09-17 19:00:00|30448.8|30428.8|30452.9|30432.9|30460.3|30440.3|30447.9|30427.9|571
1600369500000|2020-09-17 19:05:00|30452.2|30432.2|30439.7|30419.7|30454.6|30433.5|30435.8|30404.1|488
1600369800000|2020-09-17 19:10:00|30440.2|30420.2|30438.5|30418.5|30459.6|30425.2|30437.2|30404.5|524
1600370100000|2020-09-17 19:15:00|30438.2|30418.2|30435.6|30415.6|30441.2|30421.2|30431.6|30411.6|505
1600370400000|2020-09-17 19:20:00|30435.8|30415.8|30434.4|30414.4|30438.2|30418.2|30431.3|30411.3|474
1600370700000|2020-09-17 19:25:00|30434.5|30414.5|30429.7|30409.7|30446.5|30414.7|30426.6|30392.6|463
1600371000000|2020-09-17 19:30:00|30429.6|30409.6|30426.9|30406.9|30430.3|30410.3|30420|30400|477
1600371300000|2020-09-17 19:35:00|30426.8|30406.8|30423.4|30403.4|30440.4|30407.9|30421.5|30387.7|524
1600371600000|2020-09-17 19:40:00|30423|30403|30422.7|30402.7|30433.5|30403.3|30414.1|30383.2|473
1600371900000|2020-09-17 19:45:00|30422.4|30402.4|30421.6|30401.6|30443.1|30407.7|30419.2|30388.5|533
1600372200000|2020-09-17 19:50:00|30421.3|30401.3|30425.9|30405.9|30436|30407.1|30418.4|30386|523
1600372500000|2020-09-17 19:55:00|30425.7|30405.7|30418.7|30398.7|30440.7|30407.3|30417.6|30384.8|561
1600372800000|2020-09-17 20:00:00|30418.5|30398.5|30424.8|30404.8|30443.3|30407|30418.3|30384.7|541
1600373100000|2020-09-17 20:05:00|30424.9|30404.9|30432.7|30382.7|30439.7|30406.7|30417.8|30381.8|429
1600373400000|2020-09-17 20:10:00|30432.3|30382.3|30423.8|30403.8|30442.6|30408|30416.8|30381.1|523
1600373700000|2020-09-17 20:15:00|30422.9|30402.9|30445.7|30395.7|30446.4|30411.5|30422.3|30387.9|445
1600374000000|2020-09-17 20:20:00|30445.6|30395.6|30441.4|30391.4|30448.9|30413|30426.3|30390.8|394
1600374300000|2020-09-17 20:25:00|30442.8|30392.8|30444.1|30394.1|30447.9|30411.9|30427.3|30391.3|362
1600374600000|2020-09-17 20:30:00|30445.2|30395.2|30432.8|30382.8|30445.7|30402.5|30420|30382.8|446
1600374900000|2020-09-17 20:35:00|30433.1|30383.1|30432.1|30382.1|30435.9|30399.7|30416.7|30381.3|403
1600375200000|2020-09-17 20:40:00|30431.9|30381.9|30437.4|30387.4|30438.9|30400.5|30413.3|30377.7|417
1600375500000|2020-09-17 20:45:00|30436.2|30386.2|30429.7|30409.7|30446.2|30412.5|30423.5|30383.7|365
1600375800000|2020-09-17 20:50:00|30430.3|30410.3|30426.2|30406.2|30450.2|30411.8|30423.7|30390.4|397
1600376100000|2020-09-17 20:55:00|30427.3|30407.3|30441.6|30390.8|30453|30407.4|30424.9|30381.3|313
1600376400000|2020-09-17 21:00:00|30437.6|30387.6|30456.9|30394.8|30459.3|30400.2|30437.6|30387.6|40
1600376700000|2020-09-17 21:05:00|30456.2|30400|30452.7|30394.9|30487.3|30400|30452|30364.9|130
1600377000000|2020-09-17 21:10:00|30458.8|30396.3|30463.1|30394|30482.5|30405|30452.5|30367.8|212
1600377300000|2020-09-17 21:15:00|30464.8|30392.3|30457.4|30398.5|30473.2|30407.6|30453.7|30384.5|137
1600377600000|2020-09-17 21:20:00|30457.1|30395.5|30457.6|30403.4|30473|30407.1|30453.7|30387.4|112
1600377900000|2020-09-17 21:25:00|30459.9|30396.3|30465.9|30382.5|30473.5|30408|30454|30379.5|165
1600378200000|2020-09-17 21:30:00|30464.3|30387.4|30458.8|30388.4|30478|30403.7|30452.8|30378.5|263
1600378500000|2020-09-17 21:35:00|30458.6|30398|30463.9|30383.3|30472.3|30398|30452.2|30381.1|263
1600378800000|2020-09-17 21:40:00|30474.3|30386|30458.4|30393.8|30474.3|30400.1|30452.6|30380.5|260
1600379100000|2020-09-17 21:45:00|30461.5|30395.2|30467.2|30393.1|30472.5|30400|30458.2|30387.9|293
1600379400000|2020-09-17 21:50:00|30470.3|30395.5|30463.5|30403.2|30470.8|30405.1|30457.5|30383.6|293
1600379700000|2020-09-17 21:55:00|30463|30402.3|30465.5|30400.4|30470|30407.5|30459.2|30393.9|262
1600380000000|2020-09-17 22:00:00|30464.2|30398.9|30491.2|30395.7|30504.6|30413.3|30461.4|30384.5|563
1600380300000|2020-09-17 22:05:00|30489.5|30394.4|30498.8|30388.8|30502.3|30405|30486.9|30386|520
1600380600000|2020-09-17 22:10:00|30496|30398.5|30484.7|30396.6|30500|30403.3|30478.6|30380|451
1600380900000|2020-09-17 22:15:00|30483.7|30396.9|30478.8|30389.4|30490|30406.6|30470.7|30385.5|478
1600381200000|2020-09-17 22:20:00|30480.6|30389.5|30478.9|30391.4|30489|30399.6|30473.3|30385|426
1600381500000|2020-09-17 22:25:00|30480.7|30390.5|30485.5|30391.2|30487.5|30398.4|30469.1|30386|449
1600381800000|2020-09-17 22:30:00|30481.5|30391.3|30483|30388.5|30492|30397.3|30475.9|30385.5|510
1600382100000|2020-09-17 22:35:00|30486.1|30389.6|30482.6|30389.2|30490.3|30399|30476|30386|473
1600382400000|2020-09-17 22:40:00|30482.7|30390.3|30478.2|30385.8|30483.6|30397.1|30471.3|30383.4|491
1600382700000|2020-09-17 22:45:00|30477.2|30386.2|30480.3|30389.9|30485.4|30398.9|30466.9|30383.6|347
1600383000000|2020-09-17 22:50:00|30477.4|30391.6|30476.4|30387.9|30483.7|30399.5|30467.1|30384.9|405
1600383300000|2020-09-17 22:55:00|30476|30388.2|30481.7|30388|30485.6|30395.9|30468|30385.3|424
1600383600000|2020-09-17 23:00:00|30481.3|30388.1|30475.3|30385.2|30482.6|30400.2|30464.7|30381.3|487
1600383900000|2020-09-17 23:05:00|30475.6|30385|30474.8|30382.6|30485.3|30395.9|30469.3|30380.6|487
1600384200000|2020-09-17 23:10:00|30472.8|30382.7|30463.3|30399.1|30478.1|30405.3|30455.2|30377.8|411
1600384500000|2020-09-17 23:15:00|30458.4|30396.4|30464.3|30395|30469|30404.8|30444.6|30383|409
1600384800000|2020-09-17 23:20:00|30467|30393.6|30468.8|30390.8|30470.9|30401.9|30461.4|30383.6|437
1600385100000|2020-09-17 23:25:00|30469.5|30389.8|30464.4|30386.8|30473.3|30401.6|30459.4|30380.9|440
1600385400000|2020-09-17 23:30:00|30465|30387.4|30465.1|30386|30471.2|30399.2|30455.2|30379.4|442
1600385700000|2020-09-17 23:35:00|30465.7|30385.2|30467.4|30386.5|30471.2|30393.8|30461.1|30378.2|542
1600386000000|2020-09-17 23:40:00|30468.4|30386.4|30470.1|30386.2|30472.5|30397.4|30463.6|30381.4|436
1600386300000|2020-09-17 23:45:00|30471.8|30385.2|30473.1|30390.6|30478|30402.6|30465.1|30385.2|525
1600386600000|2020-09-17 23:50:00|30469.6|30389.7|30466.9|30386.5|30480.3|30403.2|30458.2|30382.3|545
1600386900000|2020-09-17 23:55:00|30469|30385.9|30482.9|30412.4|30482.9|30412.4|30460.9|30384.1|614
1600387200000|2020-09-18 00:00:00|30483|30405.7|30479.8|30394.2|30486.9|30407|30469.3|30390.5|680
1600387500000|2020-09-18 00:05:00|30479.7|30397|30454.6|30374.3|30484.5|30404.3|30448.9|30372.2|699
1600387800000|2020-09-18 00:10:00|30455.2|30374.6|30452.6|30375.2|30462.6|30384|30442.3|30365.1|927
1600388100000|2020-09-18 00:15:00|30452.5|30374|30445.6|30379.6|30465.2|30387.6|30441.4|30370.7|734
1600388400000|2020-09-18 00:20:00|30445.8|30379.7|30439.7|30380.7|30449.8|30389.1|30437.4|30375.3|650
1600388700000|2020-09-18 00:25:00|30440.6|30379.6|30448.3|30389.4|30453.2|30394.2|30437.3|30377.7|704
1600389000000|2020-09-18 00:30:00|30448|30389.1|30442.1|30381|30451|30398.7|30440.5|30380.9|561
1600389300000|2020-09-18 00:35:00|30442.3|30381.3|30458.5|30371.3|30462.7|30391.7|30437.7|30366.3|622
1600389600000|2020-09-18 00:40:00|30454.7|30379.3|30451.6|30392.9|30463.9|30397.4|30440.6|30369.6|659
1600389900000|2020-09-18 00:45:00|30451.9|30391.5|30455.7|30396.8|30458.7|30400.5|30447.6|30386.8|599
1600390200000|2020-09-18 00:50:00|30455.6|30397.1|30455.2|30391.6|30460.9|30404.7|30449.9|30391.6|705
1600390500000|2020-09-18 00:55:00|30455.4|30391.9|30448.9|30393.1|30456.7|30400|30447.1|30389|709
1600390800000|2020-09-18 01:00:00|30449.7|30394.4|30431.2|30371.5|30450.4|30394.4|30426.1|30368.6|762
1600391100000|2020-09-18 01:05:00|30430.9|30371.2|30440.4|30382.5|30443.4|30389.2|30427.3|30369.6|758
1600391400000|2020-09-18 01:10:00|30441.1|30381.6|30441|30382.6|30447.4|30393|30439.7|30380.3|680
1600391700000|2020-09-18 01:15:00|30441.4|30382.5|30449.6|30387.3|30459.2|30398.3|30440.1|30380.2|703
1600392000000|2020-09-18 01:20:00|30449.3|30387|30449.6|30390.8|30453.8|30398.5|30445|30385|602
1600392300000|2020-09-18 01:25:00|30449.7|30391.4|30455.6|30394.7|30459.3|30401|30448.1|30388.3|560
1600392600000|2020-09-18 01:30:00|30456.6|30395.7|30468.4|30405.2|30477.8|30415|30450.8|30391.6|812
1600392900000|2020-09-18 01:35:00|30467.9|30405.1|30460.1|30395.1|30477.3|30418.3|30457.5|30392|727
1600393200000|2020-09-18 01:40:00|30460.3|30395|30450.6|30388.6|30466.8|30401.6|30449.3|30385.1|735
1600393500000|2020-09-18 01:45:00|30450.3|30388.1|30459.5|30391.7|30463|30400.2|30449.3|30386.5|703
1600393800000|2020-09-18 01:50:00|30460|30392.3|30450.7|30395.7|30470.6|30403.4|30450.2|30381.3|667
1600394100000|2020-09-18 01:55:00|30450.3|30399.6|30465.4|30400.5|30470.3|30405|30448.3|30375.5|642
1600394400000|2020-09-18 02:00:00|30465.6|30404.3|30470.3|30406.2|30475|30409.9|30462.2|30395.8|713
1600394700000|2020-09-18 02:05:00|30469.5|30406.8|30469.4|30406.2|30473.1|30412.8|30464|30399.8|588
1600395000000|2020-09-18 02:10:00|30469.1|30405.9|30471.8|30408.3|30476.9|30416.9|30466|30403.1|643
1600395300000|2020-09-18 02:15:00|30472.5|30408|30473.2|30412.6|30478.4|30420.9|30468.4|30403.8|710
1600395600000|2020-09-18 02:20:00|30473.6|30412.1|30475.6|30412.9|30478.3|30420.3|30472|30407.4|648
1600395900000|2020-09-18 02:25:00|30475.2|30412.4|30471.3|30407.6|30475.8|30419.2|30468.1|30403.8|562
1600396200000|2020-09-18 02:30:00|30470.9|30407.2|30467.3|30406.4|30473.6|30419.4|30461.1|30402.1|558
1600396500000|2020-09-18 02:35:00|30466.5|30405.6|30469.9|30406.5|30473|30416.1|30463.8|30402.7|542
1600396800000|2020-09-18 02:40:00|30472.5|30409|30470.4|30406.6|30477|30414.2|30467|30404.4|611
1600397100000|2020-09-18 02:45:00|30470.2|30406.7|30474.7|30412.4|30477.5|30420.2|30466.9|30402.7|555
1600397400000|2020-09-18 02:50:00|30474.6|30412.2|30472.5|30419|30479.3|30422.7|30470.6|30408.4|483
1600397700000|2020-09-18 02:55:00|30475.3|30416.8|30470.8|30413.7|30478.2|30416.8|30462.4|30405.2|542
1600398000000|2020-09-18 03:00:00|30471.8|30414|30462.4|30402.6|30475.5|30415.7|30460.5|30397.7|560
1600398300000|2020-09-18 03:05:00|30464.1|30405.6|30458.4|30398.2|30465.4|30408.6|30458.3|30396.8|563
1600398600000|2020-09-18 03:10:00|30459.4|30397.3|30455.4|30401.5|30463.9|30406.4|30454.7|30394.7|516
1600398900000|2020-09-18 03:15:00|30455.8|30399.3|30460.2|30397.7|30462.2|30405.7|30455.3|30394.1|566
1600399200000|2020-09-18 03:20:00|30459.7|30398|30453.3|30400.3|30460.7|30404.9|30450.5|30391.6|502
1600399500000|2020-09-18 03:25:00|30453.5|30399.2|30459.2|30402.2|30461.3|30408|30453.5|30392.8|401
1600399800000|2020-09-18 03:30:00|30458.1|30401.8|30457.1|30399.6|30460.9|30407.9|30448.8|30392.2|591
1600400100000|2020-09-18 03:35:00|30458.8|30397.6|30457.1|30397.4|30460.9|30404.9|30451.7|30393.1|562
1600400400000|2020-09-18 03:40:00|30455.4|30400.2|30454.6|30398.5|30462.7|30405.1|30453.3|30395.2|488
1600400700000|2020-09-18 03:45:00|30456.3|30399.3|30457.4|30402.8|30462.7|30406.6|30452.9|30394.1|469
1600401000000|2020-09-18 03:50:00|30458.8|30401.8|30457.1|30397.4|30461.3|30407.5|30455.2|30395.6|476
1600401300000|2020-09-18 03:55:00|30457.2|30397.7|30460|30399.8|30462.7|30406.3|30453.1|30395.1|486
1600401600000|2020-09-18 04:00:00|30458.7|30399.6|30459.2|30399.7|30464.7|30408.7|30455.2|30398.3|492
1600401900000|2020-09-18 04:05:00|30458.9|30400|30461|30411|30462.4|30412.3|30455.2|30399.1|386
1600402200000|2020-09-18 04:10:00|30460.7|30410.7|30463.7|30405.8|30467.9|30415.1|30458.3|30403.6|318
1600402500000|2020-09-18 04:15:00|30465.5|30404.8|30464.2|30410.6|30468|30416.6|30458|30402|325
1600402800000|2020-09-18 04:20:00|30463.9|30410.8|30459.1|30406.2|30466.1|30415.5|30456.8|30401.4|422
1600403100000|2020-09-18 04:25:00|30463|30404.7|30459.8|30409.8|30464|30412.7|30456.4|30400.9|360
1600403400000|2020-09-18 04:30:00|30458.9|30407.8|30451.4|30401.4|30461.7|30411.2|30448.9|30394.6|335
1600403700000|2020-09-18 04:35:00|30452.2|30402.2|30451.8|30401.8|30456.2|30406.2|30448.7|30396.5|298
1600404000000|2020-09-18 04:40:00|30452.7|30402.7|30456.3|30406.3|30460.8|30410.8|30450.6|30398.9|342
1600404300000|2020-09-18 04:45:00|30455.7|30405.7|30454.6|30404.6|30460.1|30410.1|30451.6|30396.4|308
1600404600000|2020-09-18 04:50:00|30454.7|30404.7|30451.6|30401.6|30461.2|30411.2|30450.1|30396.3|262
1600404900000|2020-09-18 04:55:00|30452.4|30402.4|30448.7|30398.7|30464|30411.7|30447.9|30396.9|371
1600405200000|2020-09-18 05:00:00|30448.3|30398.3|30446.9|30396.9|30450.7|30400.7|30442.9|30392.9|379
1600405500000|2020-09-18 05:05:00|30447.3|30397.3|30444.4|30394.4|30448.6|30398.6|30442.9|30392.9|336
1600405800000|2020-09-18 05:10:00|30443.8|30393.8|30447.8|30397.8|30449.1|30399.1|30441.9|30391.9|406
1600406100000|2020-09-18 05:15:00|30447.4|30397.4|30446|30396|30453.7|30403.7|30443.6|30393.6|341
1600406400000|2020-09-18 05:20:00|30448|30398|30445.2|30395.2|30449.4|30409.4|30429.4|30391.8|331
1600406700000|2020-09-18 05:25:00|30445.6|30395.6|30435.7|30385.7|30448.7|30408|30425.5|30384.4|314
1600407000000|2020-09-18 05:30:00|30435.3|30385.3|30435|30385|30440.3|30390.3|30430.8|30380.8|485
1600407300000|2020-09-18 05:35:00|30434.9|30384.9|30438.8|30388.8|30444.5|30394.5|30432.6|30382.6|384
1600407600000|2020-09-18 05:40:00|30439|30389|30438.3|30388.3|30444.7|30394.7|30435.8|30385.8|363
1600407900000|2020-09-18 05:45:00|30439|30389|30437.7|30387.7|30439|30389|30434|30384|444
1600408200000|2020-09-18 05:50:00|30437.5|30387.5|30437.4|30387.4|30444.3|30394.3|30435.5|30385.5|443
1600408500000|2020-09-18 05:55:00|30437.5|30387.5|30426.4|30376.4|30438.8|30388.8|30425.8|30375.8|504
1600408800000|2020-09-18 06:00:00|30426.7|30376.7|30436.7|30386.7|30439.1|30389.1|30423.2|30373.2|576
1600409100000|2020-09-18 06:05:00|30437|30387|30430|30380|30437.1|30387.1|30429.7|30379.7|490
1600409400000|2020-09-18 06:10:00|30430.1|30380.1|30427.6|30377.6|30430.7|30380.7|30423.5|30373.5|486
1600409700000|2020-09-18 06:15:00|30428.1|30378.1|30440.2|30390.2|30442.9|30402.9|30418.4|30375.8|564
1600410000000|2020-09-18 06:20:00|30440.3|30390.3|30445.4|30395.4|30451.8|30401.8|30433.7|30383.7|497
1600410300000|2020-09-18 06:25:00|30445.5|30395.5|30414.2|30364.2|30446.8|30396.8|30405.9|30355.9|706
1600410600000|2020-09-18 06:30:00|30414.3|30364.3|30390.2|30370.2|30418.7|30383.2|30390|30354.4|541
1600410900000|2020-09-18 06:35:00|30405.4|30355.4|30381.6|30361.6|30413.5|30372.7|30374.7|30344.3|674
1600411200000|2020-09-18 06:40:00|30382.4|30362.4|30364.5|30344.5|30388.4|30362.7|30359.2|30331.4|643
1600411500000|2020-09-18 06:45:00|30364.3|30344.3|30368.2|30348.2|30400.9|30364.7|30363.8|30333.5|593
1600411800000|2020-09-18 06:50:00|30368.3|30348.3|30363.3|30343.3|30373.1|30353.1|30363|30343|509
1600412100000|2020-09-18 06:55:00|30363.4|30343.4|30375.8|30325.8|30381.4|30346.3|30351.6|30324|572
1600412400000|2020-09-18 07:00:00|30375.4|30325.4|30358.5|30338.5|30377.8|30342.8|30353.5|30321.5|696
1600412700000|2020-09-18 07:05:00|30358.7|30338.7|30357.7|30337.7|30366.2|30340.1|30343.5|30315|650
1600413000000|2020-09-18 07:10:00|30357.5|30337.5|30370.9|30350.9|30372.5|30352.5|30356.6|30336.6|616
1600413300000|2020-09-18 07:15:00|30370.8|30350.8|30362.4|30342.4|30376.5|30356.5|30362.2|30342.2|626
1600413600000|2020-09-18 07:20:00|30362.7|30342.7|30377.4|30357.4|30390.2|30359.1|30361.6|30339.2|673
1600413900000|2020-09-18 07:25:00|30379.9|30359.9|30374.7|30354.7|30381.1|30361.1|30371.4|30351.4|530
1600414200000|2020-09-18 07:30:00|30374.9|30354.9|30391|30371|30393.6|30373.6|30372.8|30352.8|602
1600414500000|2020-09-18 07:35:00|30391.2|30371.2|30388.8|30368.8|30394.6|30374.6|30379|30359|563
1600414800000|2020-09-18 07:40:00|30388.7|30368.7|30390.3|30370.3|30408.5|30373.5|30383.4|30351.3|565
1600415100000|2020-09-18 07:45:00|30390.1|30370.1|30391.2|30371.2|30397.1|30377.1|30388.4|30368.4|543
1600415400000|2020-09-18 07:50:00|30391|30371|30399|30379|30401.7|30381.7|30390.2|30370.2|559
1600415700000|2020-09-18 07:55:00|30398.7|30378.7|30409.2|30389.2|30410.5|30390.5|30397.1|30377.1|590
1600416000000|2020-09-18 08:00:00|30408.7|30388.7|30454.7|30434.7|30463.3|30443.3|30408.7|30388.7|786
1600416300000|2020-09-18 08:05:00|30454.2|30434.2|30475.9|30455.9|30485.5|30456.6|30448.6|30428.6|620
1600416600000|2020-09-18 08:10:00|30476.2|30456.2|30475.6|30455.6|30504.9|30476.5|30466.1|30430|643
1600416900000|2020-09-18 08:15:00|30475.8|30455.8|30457.5|30437.5|30482.6|30462.6|30455.2|30435.2|661
1600417200000|2020-09-18 08:20:00|30457.4|30437.4|30462.7|30442.7|30473|30453|30457.4|30437.4|502
1600417500000|2020-09-18 08:25:00|30462.9|30442.9|30451.1|30431.1|30466.1|30446.1|30448.5|30428.5|477
1600417800000|2020-09-18 08:30:00|30451|30431|30451.7|30431.7|30457.8|30437.8|30447.5|30427.5|523
1600418100000|2020-09-18 08:35:00|30451.6|30431.6|30453.9|30433.9|30457.1|30437.1|30449|30429|542
1600418400000|2020-09-18 08:40:00|30454.4|30434.4|30451.5|30431.5|30454.4|30434.4|30448.8|30428.8|415
1600418700000|2020-09-18 08:45:00|30452|30432|30446.6|30426.6|30454.1|30434.1|30444.5|30424.5|427
1600419000000|2020-09-18 08:50:00|30446.7|30426.7|30442.2|30422.2|30451|30431|30441.9|30421.9|538
1600419300000|2020-09-18 08:55:00|30442.1|30422.1|30448.3|30428.3|30448.4|30428.4|30440.4|30420.4|536
1600419600000|2020-09-18 09:00:00|30449.2|30429.2|30445.1|30425.1|30450.5|30430.5|30435.8|30415.8|656
1600419900000|2020-09-18 09:05:00|30444.5|30424.5|30436.6|30416.6|30453.7|30433.7|30431.8|30411.8|510
1600420200000|2020-09-18 09:10:00|30437|30417|30431|30411|30438|30418|30424.9|30404.9|416
1600420500000|2020-09-18 09:15:00|30430.9|30410.9|30408.3|30388.3|30432.4|30412.4|30406|30386|528
1600420800000|2020-09-18 09:20:00|30408.2|30388.2|30409.8|30389.8|30412.9|30392.9|30399.8|30379.8|559
1600421100000|2020-09-18 09:25:00|30409.3|30389.3|30407.6|30387.6|30415.1|30395.1|30402.2|30382.2|438
1600421400000|2020-09-18 09:30:00|30407.1|30387.1|30408.2|30388.2|30411.7|30391.7|30396.3|30376.3|602
1600421700000|2020-09-18 09:35:00|30408.4|30388.4|30400.7|30380.7|30412.2|30392.2|30399.6|30379.6|596
1600422000000|2020-09-18 09:40:00|30400.9|30380.9|30379.8|30359.8|30404.6|30384.6|30376.6|30356.6|581
1600422300000|2020-09-18 09:45:00|30379.5|30359.5|30375.3|30355.3|30385|30365|30371.9|30351.9|665
1600422600000|2020-09-18 09:50:00|30376.2|30356.2|30375.8|30355.8|30382.9|30362.9|30371.8|30351.8|665
1600422900000|2020-09-18 09:55:00|30376.5|30356.5|30390.9|30370.9|30397.7|30377.7|30370.5|30350.5|673
1600423200000|2020-09-18 10:00:00|30390.3|30370.3|30401.6|30381.6|30411.4|30391.4|30390.3|30370.3|738
1600423500000|2020-09-18 10:05:00|30401.1|30381.1|30418.2|30398.2|30420.5|30400.5|30400.7|30380.7|590
1600423800000|2020-09-18 10:10:00|30417.6|30397.6|30434|30414|30440.4|30420.4|30417.5|30397.5|553
1600424100000|2020-09-18 10:15:00|30433.8|30413.8|30453.1|30433.1|30453.7|30433.7|30429|30409|631
1600424400000|2020-09-18 10:20:00|30452.6|30432.6|30434.7|30414.7|30465.8|30434.7|30434.2|30414.2|624
1600424700000|2020-09-18 10:25:00|30434.1|30414.1|30450|30430|30452.8|30432.8|30420.9|30400.9|688
1600425000000|2020-09-18 10:30:00|30448.9|30428.9|30444.6|30424.6|30454.6|30434.6|30443.6|30423.6|589
1600425300000|2020-09-18 10:35:00|30444.8|30424.8|30454.4|30434.4|30455.8|30435.8|30442|30422|588
1600425600000|2020-09-18 10:40:00|30454.2|30434.2|30450.2|30430.2|30455.6|30435.6|30446.3|30426.3|641
1600425900000|2020-09-18 10:45:00|30450|30430|30451.2|30431.2|30454.2|30434.2|30444.7|30424.7|584
1600426200000|2020-09-18 10:50:00|30452.2|30432.2|30443.3|30423.3|30453.6|30433.6|30431.3|30411.3|666
1600426500000|2020-09-18 10:55:00|30442.9|30422.9|30432.3|30412.3|30447.8|30427.8|30428.8|30408.8|686
1600426800000|2020-09-18 11:00:00|30432.2|30412.2|30431|30411|30440.8|30420.8|30431|30411|615
1600427100000|2020-09-18 11:05:00|30430.4|30410.4|30423.1|30403.1|30432|30412|30417|30397|517
1600427400000|2020-09-18 11:10:00|30423|30403|30435.7|30415.7|30436.7|30416.7|30422.6|30402.6|497
1600427700000|2020-09-18 11:15:00|30436.6|30416.6|30447.7|30427.7|30451.7|30431.7|30434.7|30414.7|578
1600428000000|2020-09-18 11:20:00|30447.1|30427.1|30445.5|30425.5|30452.4|30432.4|30441.7|30421.7|585
1600428300000|2020-09-18 11:25:00|30445.6|30425.6|30449.1|30429.1|30450.2|30430.2|30442.9|30422.9|517
1600428600000|2020-09-18 11:30:00|30448.9|30428.9|30446.6|30426.6|30451.6|30431.6|30441.5|30421.5|505
1600428900000|2020-09-18 11:35:00|30445.8|30425.8|30450.8|30430.8|30460.5|30440.5|30445.8|30425.8|598
1600429200000|2020-09-18 11:40:00|30451.3|30431.3|30455.8|30435.8|30457.9|30437.9|30449.9|30429.9|546
1600429500000|2020-09-18 11:45:00|30455.7|30435.7|30455.1|30435.1|30459.5|30439.5|30448.2|30428.2|504
1600429800000|2020-09-18 11:50:00|30455.6|30435.6|30471.1|30451.1|30475.4|30455.4|30455.4|30435.4|644
1600430100000|2020-09-18 11:55:00|30471.4|30451.4|30472.5|30452.5|30476.8|30456.8|30466.8|30446.8|719
1600430400000|2020-09-18 12:00:00|30472.6|30452.6|30472|30452|30480.5|30460.5|30470.9|30450.9|695
1600430700000|2020-09-18 12:05:00|30471.9|30451.9|30485.4|30465.4|30487.6|30467.6|30469.8|30449.8|552
1600431000000|2020-09-18 12:10:00|30486.1|30466.1|30505.5|30485.5|30513.7|30493.7|30483.4|30463.4|616
1600431300000|2020-09-18 12:15:00|30505.6|30485.6|30505.7|30485.7|30511.7|30491.7|30500.4|30480.4|666
1600431600000|2020-09-18 12:20:00|30504.5|30484.5|30501.7|30481.7|30506.1|30486.1|30500|30480|619
1600431900000|2020-09-18 12:25:00|30501.2|30481.2|30499.3|30479.3|30503.6|30483.6|30498.2|30478.2|563
1600432200000|2020-09-18 12:30:00|30499|30479|30503.2|30483.2|30507.9|30487.9|30498.3|30478.3|651
1600432500000|2020-09-18 12:35:00|30503.3|30483.3|30477.9|30457.9|30505.2|30485.2|30473.5|30453.5|685
1600432800000|2020-09-18 12:40:00|30478.1|30458.1|30482.9|30462.9|30495.5|30475.5|30476.3|30456.3|626
1600433100000|2020-09-18 12:45:00|30483|30463|30489.8|30469.8|30491.8|30471.8|30482.5|30462.5|590
1600433400000|2020-09-18 12:50:00|30490.1|30470.1|30490.4|30470.4|30494.8|30474.8|30486.1|30466.1|547
1600433700000|2020-09-18 12:55:00|30491|30471|30480.6|30460.6|30493.1|30473.1|30478.9|30458.9|661
1600434000000|2020-09-18 13:00:00|30480.7|30460.7|30437.2|30417.2|30486.3|30460.7|30435.3|30415.3|716
1600434300000|2020-09-18 13:05:00|30436.2|30416.2|30427.7|30407.7|30444.2|30424.2|30418.6|30398.6|733
1600434600000|2020-09-18 13:10:00|30427.4|30407.4|30436|30416|30438|30418|30424.4|30404.4|595
1600434900000|2020-09-18 13:15:00|30437.1|30417.1|30443.9|30423.9|30447.3|30427.3|30434.9|30414.9|643
1600435200000|2020-09-18 13:20:00|30444|30424|30455.5|30435.5|30465.6|30445.6|30437.5|30417.5|735
1600435500000|2020-09-18 13:25:00|30455.6|30435.6|30443.8|30423.8|30455.8|30435.8|30436.2|30416.2|659
1600435800000|2020-09-18 13:30:00|30443.2|30423.2|30452.5|30432.5|30455.3|30435.3|30440.5|30420.5|729
1600436100000|2020-09-18 13:35:00|30452.4|30432.4|30467.2|30447.2|30481.1|30461.1|30448.6|30428.6|765
1600436400000|2020-09-18 13:40:00|30467.5|30447.5|30468.9|30448.9|30473.8|30453.8|30462.3|30442.3|688
1600436700000|2020-09-18 13:45:00|30469|30449|30477.6|30457.6|30478.6|30458.6|30465|30445|676
1600437000000|2020-09-18 13:50:00|30477.2|30457.2|30479.7|30459.7|30487.9|30467.9|30474.3|30454.3|731
1600437300000|2020-09-18 13:55:00|30479.3|30459.3|30501.3|30451.3|30501.6|30466.1|30477.6|30448.6|568
1600437600000|2020-09-18 14:00:00|30501|30451|30483.5|30463.5|30501.5|30478.1|30469.6|30449.6|724
1600437900000|2020-09-18 14:05:00|30483.2|30463.2|30478.7|30458.7|30489.7|30469.7|30470.1|30450.1|650
1600438200000|2020-09-18 14:10:00|30478.2|30458.2|30456.9|30436.9|30481.5|30461.5|30456.4|30436.4|620
1600438500000|2020-09-18 14:15:00|30456.6|30436.6|30418.7|30398.7|30458.4|30438.4|30408.6|30388.6|738
1600438800000|2020-09-18 14:20:00|30418.8|30398.8|30415.8|30395.8|30419.7|30399.7|30408.9|30388.9|592
1600439100000|2020-09-18 14:25:00|30416.1|30396.1|30408.6|30388.6|30429.7|30409.7|30406.5|30386.5|679
1600439400000|2020-09-18 14:30:00|30407.7|30387.7|30423.6|30403.6|30441.6|30409.8|30405.6|30381.2|766
1600439700000|2020-09-18 14:35:00|30423.5|30403.5|30417.4|30397.4|30432.3|30412.3|30417|30397|689
1600440000000|2020-09-18 14:40:00|30417|30397|30419.1|30399.1|30427.1|30407.1|30407.7|30387.7|772
1600440300000|2020-09-18 14:45:00|30418.3|30398.3|30412.8|30392.8|30430.5|30410.5|30408.2|30388.2|828
1600440600000|2020-09-18 14:50:00|30413|30393|30408.4|30388.4|30419.7|30399.7|30405.9|30385.9|830
1600440900000|2020-09-18 14:55:00|30408.3|30388.3|30389.6|30369.6|30421.7|30390.4|30376.5|30356.5|980
1600441200000|2020-09-18 15:00:00|30390.4|30370.4|30405.8|30385.8|30419.5|30386.4|30373.8|30353.8|888
1600441500000|2020-09-18 15:05:00|30405.4|30385.4|30376.9|30356.9|30413.2|30393.2|30374.4|30341.7|757
1600441800000|2020-09-18 15:10:00|30377|30357|30378.4|30358.4|30391|30361.8|30371.1|30338.6|721
1600442100000|2020-09-18 15:15:00|30378.5|30358.5|30388.3|30368.3|30388.3|30368.3|30371.7|30351.7|750
1600442400000|2020-09-18 15:20:00|30388.2|30368.2|30378.3|30358.3|30391.9|30371.9|30376.5|30356.5|739
1600442700000|2020-09-18 15:25:00|30377.7|30357.7|30376.4|30356.4|30391.4|30362.9|30373.1|30341.4|687
1600443000000|2020-09-18 15:30:00|30377.9|30357.9|30385|30365|30393.4|30366.2|30375.8|30342.7|632
1600443300000|2020-09-18 15:35:00|30384.5|30364.5|30386.2|30366.2|30407.6|30374.3|30383.8|30349.2|726
1600443600000|2020-09-18 15:40:00|30386.1|30366.1|30392.4|30372.4|30409.3|30374.3|30385.2|30345|694
1600443900000|2020-09-18 15:45:00|30393.2|30373.2|30398.7|30348.7|30407.6|30373.2|30361.7|30327.5|794
1600444200000|2020-09-18 15:50:00|30399.6|30349.6|30381|30361|30402.3|30366.8|30377.2|30341.9|685
1600444500000|2020-09-18 15:55:00|30380.9|30360.9|30384.5|30364.5|30398.2|30365.3|30374|30341|617
1600444800000|2020-09-18 16:00:00|30384.1|30364.1|30384.8|30364.8|30405.1|30371.1|30378|30343.5|728
1600445100000|2020-09-18 16:05:00|30385.1|30365.1|30385.6|30335.6|30407.8|30371.4|30370.3|30331.8|773
1600445400000|2020-09-18 16:10:00|30385.4|30335.4|30390|30340|30396.3|30359.1|30362.1|30327.1|721
1600445700000|2020-09-18 16:15:00|30389.2|30339.2|30382.8|30362.8|30397.9|30364.9|30369.5|30334.3|625
1600446000000|2020-09-18 16:20:00|30397|30347|30369.8|30349.8|30402.6|30365.4|30368.6|30337.5|563
1600446300000|2020-09-18 16:25:00|30369.5|30349.5|30402.3|30352.3|30416.9|30370.5|30361.4|30323.7|743
1600446600000|2020-09-18 16:30:00|30400.6|30350.6|30393|30343|30403.3|30366.1|30374.9|30341.3|675
1600446900000|2020-09-18 16:35:00|30392.5|30342.5|30371.2|30351.2|30393.4|30359.2|30365.8|30334.9|497
1600447200000|2020-09-18 16:40:00|30371.3|30351.3|30371.1|30351.1|30392.8|30359.7|30368.2|30341.9|512
1600447500000|2020-09-18 16:45:00|30372.1|30352.1|30367.4|30347.4|30384.9|30353.9|30361.8|30330.1|469
1600447800000|2020-09-18 16:50:00|30367.8|30347.8|30368.5|30348.5|30394|30358.5|30363|30336.2|572
1600448100000|2020-09-18 16:55:00|30368|30348|30360.9|30340.9|30379.7|30351.1|30360.8|30329.7|494
1600448400000|2020-09-18 17:00:00|30361.2|30341.2|30386.4|30336.4|30387.8|30355.1|30359.8|30322.4|626
1600448700000|2020-09-18 17:05:00|30387|30337|30374.7|30354.7|30392.5|30358.3|30367.6|30332.6|480
1600449000000|2020-09-18 17:10:00|30374.5|30354.5|30371.2|30351.2|30395.8|30358.9|30369.4|30333.5|470
1600449300000|2020-09-18 17:15:00|30371.8|30351.8|30381.4|30361.4|30399|30363.2|30370.8|30335.6|566
1600449600000|2020-09-18 17:20:00|30381.8|30361.8|30390.2|30370.2|30406.4|30370.9|30380|30344.3|511
1600449900000|2020-09-18 17:25:00|30390.4|30370.4|30409.6|30389.6|30425.9|30390|30387.1|30351.3|666
1600450200000|2020-09-18 17:30:00|30408.8|30388.8|30449|30399|30460|30410|30403.1|30360.3|735
1600450500000|2020-09-18 17:35:00|30448.9|30398.9|30446.9|30396.9|30458.5|30408.5|30443.3|30393.3|678
1600450800000|2020-09-18 17:40:00|30447|30397|30458|30408|30461|30411|30446|30396|596
1600451100000|2020-09-18 17:45:00|30458.1|30408.1|30440.3|30390.3|30460.8|30416.8|30436.3|30388.4|587
1600451400000|2020-09-18 17:50:00|30440.4|30390.4|30419.2|30399.2|30446.1|30411.1|30419.1|30389|467
1600451700000|2020-09-18 17:55:00|30419.6|30399.6|30422.8|30402.8|30439.3|30405.3|30415.6|30381.1|525
1600452000000|2020-09-18 18:00:00|30422.7|30402.7|30428.7|30408.7|30449|30413.9|30421.9|30387.4|565
1600452300000|2020-09-18 18:05:00|30428.6|30408.6|30428.4|30408.4|30429|30409|30423.6|30403.6|496
1600452600000|2020-09-18 18:10:00|30428.2|30408.2|30425|30405|30447.7|30414.4|30424.1|30393.4|475
1600452900000|2020-09-18 18:15:00|30426.1|30406.1|30431.1|30411.1|30450.3|30415.8|30424|30395.3|475
1600453200000|2020-09-18 18:20:00|30431.5|30411.5|30425.4|30405.4|30432.4|30412.4|30420.7|30400.7|512
1600453500000|2020-09-18 18:25:00|30424.4|30404.4|30441.2|30391.2|30443.3|30408.4|30419.4|30388.5|503
1600453800000|2020-09-18 18:30:00|30440.8|30390.8|30423.4|30403.4|30440.8|30406.2|30419.9|30387.7|429
1600454100000|2020-09-18 18:35:00|30423.1|30403.1|30425.8|30405.8|30443.3|30408.4|30416.9|30389.2|455
1600454400000|2020-09-18 18:40:00|30425.7|30405.7|30430.5|30410.5|30446|30411.2|30423.8|30391.8|433
1600454700000|2020-09-18 18:45:00|30430.2|30410.2|30434|30414|30454.3|30417.4|30427.5|30394.5|451
1600455000000|2020-09-18 18:50:00|30433.9|30413.9|30438.7|30418.7|30455.9|30421.5|30433.3|30400.1|549
1600455300000|2020-09-18 18:55:00|30439.8|30419.8|30438.6|30418.6|30461|30425.6|30436.4|30408.4|547
1600455600000|2020-09-18 19:00:00|30438.3|30418.3|30445.1|30425.1|30466.8|30431.8|30437.9|30404.3|659
1600455900000|2020-09-18 19:05:00|30444.7|30424.7|30451.2|30431.2|30467.3|30433.7|30443.6|30407|491
1600456200000|2020-09-18 19:10:00|30451.3|30431.3|30450.5|30430.5|30465.9|30433.7|30445.7|30412.1|465
1600456500000|2020-09-18 19:15:00|30451.3|30431.3|30455.9|30435.9|30473.5|30438.3|30448.1|30417.9|432
1600456800000|2020-09-18 19:20:00|30455.8|30435.8|30463.9|30443.9|30478.6|30444.1|30452.3|30420|433
1600457100000|2020-09-18 19:25:00|30464.1|30444.1|30461.8|30441.8|30480.5|30444.9|30460.8|30424.4|399
1600457400000|2020-09-18 19:30:00|30461.6|30441.6|30457|30437|30477.7|30442.5|30455.3|30422.1|425
1600457700000|2020-09-18 19:35:00|30456.4|30436.4|30457.9|30437.9|30475.3|30439.7|30454.6|30421.6|407
1600458000000|2020-09-18 19:40:00|30458|30438|30454.5|30434.5|30472.9|30438.8|30450.4|30414.1|441
1600458300000|2020-09-18 19:45:00|30455.1|30435.1|30385|30319.1|30472.2|30436.3|30378.1|30268.1|529
1600458600000|2020-09-18 19:50:00|30389.7|30320.8|30440.5|30352|30453.8|30361.4|30379.9|30295.6|626
1600458900000|2020-09-18 19:55:00|30442|30351.8|30410.5|30359.3|30457.9|30363.6|30401.8|30335.1|594
1600459200000|2020-09-18 20:00:00|30411.2|30359.2|30420.7|30370.7|30440.7|30382.5|30379.4|30269.4|678
1600459500000|2020-09-18 20:05:00|30420.6|30370.6|30423.2|30373.2|30435.2|30399.8|30410.4|30356.4|576
1600459800000|2020-09-18 20:10:00|30423.3|30373.3|30452.1|30402.1|30458.2|30408.2|30418.3|30368.2|521
1600460100000|2020-09-18 20:15:00|30451.7|30401.7|30460.2|30410.2|30473|30415.5|30445.9|30395.9|493
1600460400000|2020-09-18 20:20:00|30460.4|30410.4|30463.1|30413.1|30469|30419|30452.7|30402.7|230
1600460700000|2020-09-18 20:25:00|30464|30414|30462.9|30412.9|30466.3|30416.3|30460|30410|186
1600461000000|2020-09-18 20:30:00|30462.5|30412.5|30469|30419|30474|30424|30450.5|30400.5|277
1600461300000|2020-09-18 20:35:00|30468.6|30418.6|30467.2|30417.2|30470.3|30420.3|30457.7|30407.7|159
1600461600000|2020-09-18 20:40:00|30469.7|30419.7|30449.6|30399.6|30496.5|30423.6|30439.9|30347.5|278
1600461900000|2020-09-18 20:45:00|30449.5|30399.5|30461.4|30411.4|30486|30417.7|30440.5|30372.8|266
1600462200000|2020-09-18 20:50:00|30461|30411|30463.2|30413.2|30502|30416.6|30444.6|30353.8|217
1600462500000|2020-09-18 20:55:00|30462.9|30412.9|30495.8|30385.8|30512.5|30420|30456.9|30377.8|304
1600632000000|2020-09-20 20:00:00|30497.7|30367|30497.7|30367|30497.7|30367|30497.7|30367|1
1600632300000|2020-09-20 20:05:00|30510.5|30375.5|30507.2|30372.2|30510.5|30375.5|30506|30371|4
1600632600000|2020-09-20 20:10:00|30497.7|30367|30497.7|30367|30497.7|30367|30497.7|30367|1
1600632900000|2020-09-20 20:15:00|30476.2|30341.2|30503|30368|30503|30368|30476.2|30341.2|20
1600633200000|2020-09-20 20:20:00|30497.4|30362.4|30497.4|30362.4|30498.3|30363.3|30497|30362|5
1600634100000|2020-09-20 20:35:00|30480|30345|30489|30354|30498|30363|30480|30345|7
1600634700000|2020-09-20 20:45:00|30500.8|30365.8|30490|30355|30503|30368|30489|30354|12
1600635000000|2020-09-20 20:50:00|30502.4|30367.4|30502.4|30367.4|30503|30368|30489|30354|44
1600635300000|2020-09-20 20:55:00|30503|30368|30461.8|30391.8|30516.5|30395|30461.8|30354|58
1600635600000|2020-09-20 21:00:00|30492.7|30371.9|30502.9|30367.9|30522|30395.4|30464.7|30351.4|77
1600635900000|2020-09-20 21:05:00|30497.1|30362.1|30474.4|30364.4|30512.3|30377.3|30459.1|30332.8|144
1600636200000|2020-09-20 21:10:00|30467.8|30357.8|30477.2|30367.2|30490.8|30380.8|30457.8|30347.8|236
1600636500000|2020-09-20 21:15:00|30468.6|30358.6|30486.5|30376.5|30490.6|30380.6|30468.6|30358.6|218
1600636800000|2020-09-20 21:20:00|30487.2|30377.2|30478.8|30368.8|30491.5|30381.5|30470.7|30360.7|210
1600637100000|2020-09-20 21:25:00|30479.7|30369.7|30478.7|30368.7|30489.6|30379.6|30464.5|30358.8|178
1600637400000|2020-09-20 21:30:00|30478.3|30368.3|30485.8|30375.8|30492.1|30382.1|30470.5|30360.5|208
1600637700000|2020-09-20 21:35:00|30472.4|30362.4|30481.9|30371.9|30491|30381|30471.9|30361.9|257
1600638000000|2020-09-20 21:40:00|30482.4|30372.4|30487.1|30377.1|30494.2|30384.2|30466.5|30363.9|265
1600638300000|2020-09-20 21:45:00|30487.3|30377.3|30485.1|30375.1|30490.8|30380.8|30471.8|30361.8|220
1600638600000|2020-09-20 21:50:00|30483.6|30373.6|30493|30383|30499|30389|30471.9|30361.9|244
1600638900000|2020-09-20 21:55:00|30496.9|30386.9|30484.9|30374.9|30502|30392|30476|30366|254
1600639200000|2020-09-20 22:00:00|30485.7|30375.7|30487.8|30377.8|30495.7|30385.7|30473.3|30367|533
1600639500000|2020-09-20 22:05:00|30488.1|30378.1|30492.1|30382.1|30501.2|30391.2|30482.8|30372.8|536
1600639800000|2020-09-20 22:10:00|30489.1|30379.1|30490|30380|30495.8|30385.8|30476.5|30371.2|489
1600640100000|2020-09-20 22:15:00|30484.8|30374.8|30490.2|30380.2|30494.3|30386.5|30470.4|30370.4|439
1600640400000|2020-09-20 22:20:00|30486.9|30378.1|30489.6|30379.6|30493.1|30385|30472.9|30371.4|397
1600640700000|2020-09-20 22:25:00|30489.5|30379.5|30483.1|30373.1|30490.7|30380.7|30468.5|30365.7|405
1600641000000|2020-09-20 22:30:00|30483.9|30373.9|30485.2|30375.2|30487.8|30381|30466.8|30366.1|492
1600641300000|2020-09-20 22:35:00|30484.6|30374.6|30489.1|30379.1|30490|30380|30471.1|30365.7|358
1600641600000|2020-09-20 22:40:00|30486.8|30376.8|30480.3|30371.4|30489.6|30379.6|30470.6|30365.8|341
1600641900000|2020-09-20 22:45:00|30479.9|30371.3|30485.1|30375.1|30488.2|30381.4|30467.4|30365.9|390
1600642200000|2020-09-20 22:50:00|30485.5|30375.5|30478.1|30371.8|30487.6|30377.6|30470.1|30367.7|316
1600642500000|2020-09-20 22:55:00|30482.3|30372.3|30454.6|30344.6|30485.3|30375.3|30437.2|30327.2|327
1600642800000|2020-09-20 23:00:00|30441.8|30331.8|30480.5|30370.5|30487.8|30384.3|30441.8|30331.8|627
1600643100000|2020-09-20 23:05:00|30480.2|30370.2|30479.6|30369.6|30484.6|30376.2|30464|30363.1|432
1600643400000|2020-09-20 23:10:00|30479.5|30369.5|30478.5|30368.5|30486.6|30377.3|30459.7|30357.1|367
1600643700000|2020-09-20 23:15:00|30477|30367|30467.6|30373|30487.4|30379.6|30466.6|30366.4|403
1600644000000|2020-09-20 23:20:00|30466.2|30373.3|30466.6|30367.4|30480.9|30376.1|30463.4|30360|495
1600644300000|2020-09-20 23:25:00|30471.6|30364.1|30474.7|30364.7|30479.5|30375.2|30455.5|30358.9|492
1600644600000|2020-09-20 23:30:00|30474.2|30364.2|30470.9|30364.5|30477.6|30372.2|30464.9|30359.3|385
1600644900000|2020-09-20 23:35:00|30475.5|30365.5|30471.2|30361.2|30479.7|30376.5|30450.3|30356.4|409
1600645200000|2020-09-20 23:40:00|30466.9|30359.1|30479.3|30369.3|30481.6|30374.2|30459.6|30358.5|396
1600645500000|2020-09-20 23:45:00|30480.2|30370.2|30477.9|30367.9|30481.7|30375.6|30457.3|30362.1|344
1600645800000|2020-09-20 23:50:00|30466.7|30370.8|30472.8|30370.6|30483|30376.7|30451.7|30361.2|350
1600646100000|2020-09-20 23:55:00|30475.9|30368.7|30464.2|30354.2|30497.1|30388.5|30446.2|30336.2|430
1600646400000|2020-09-21 00:00:00|30464.3|30354.3|30447.5|30337.5|30474.6|30364.6|30429.4|30319.4|420
1600646700000|2020-09-21 00:05:00|30446.6|30336.6|30460.9|30350.9|30478.4|30368.4|30436.8|30326.8|368
1600647000000|2020-09-21 00:10:00|30461.2|30351.2|30457.7|30347.7|30479.2|30369.2|30439|30329|337
1600647300000|2020-09-21 00:15:00|30462.4|30352.4|30459|30349|30466.3|30356.3|30440.2|30330.2|457
1600647600000|2020-09-21 00:20:00|30454.3|30344.3|30432.3|30322.3|30456.5|30346.5|30430.5|30320.5|516
1600647900000|2020-09-21 00:25:00|30433|30323|30434.1|30324.1|30449.2|30339.2|30425.2|30315.2|517
1600648200000|2020-09-21 00:30:00|30434.3|30324.3|30434.4|30324.4|30443.2|30333.2|30425.4|30315.4|518
1600648500000|2020-09-21 00:35:00|30432.2|30322.2|30422|30329.5|30451.1|30347.2|30404.3|30321.1|717
1600648800000|2020-09-21 00:40:00|30420.6|30334.6|30420.9|30333.5|30430.6|30351.3|30405.3|30327.3|712
1600649100000|2020-09-21 00:45:00|30419.1|30330|30409.5|30326.6|30426.6|30343.3|30397.6|30324.1|696
1600649400000|2020-09-21 00:50:00|30412.1|30326.5|30410.6|30324.5|30422.6|30337.8|30393.4|30317.9|613
1600649700000|2020-09-21 00:55:00|30409.7|30324|30422|30320.5|30422|30332.6|30397.5|30317.2|550
1600650000000|2020-09-21 01:00:00|30420.7|30320.2|30414.3|30334.7|30425.6|30339.8|30400.6|30317.6|740
1600650300000|2020-09-21 01:05:00|30415.5|30332.3|30412.7|30330.5|30422.8|30337.2|30401.6|30324.3|579
1600650600000|2020-09-21 01:10:00|30412.6|30332.9|30416.3|30335|30427.9|30341.2|30403.4|30324.3|677
1600650900000|2020-09-21 01:15:00|30418.2|30333.9|30407.1|30326.8|30421.8|30335.9|30401.8|30319.4|666
1600651200000|2020-09-21 01:20:00|30404.5|30324.2|30404.2|30319|30417.5|30333.1|30395.6|30315.3|592
1600651500000|2020-09-21 01:25:00|30404.1|30318.3|30402.9|30322.9|30425.6|30328|30398.8|30310.2|565
1600651800000|2020-09-21 01:30:00|30404.1|30321.8|30424.3|30320.1|30432.4|30330.8|30400|30311.8|487
1600652100000|2020-09-21 01:35:00|30423.2|30320|30421.6|30320.8|30432.2|30330.2|30404.2|30311.2|497
1600652400000|2020-09-21 01:40:00|30422.3|30320.7|30413.7|30318.9|30431.7|30328.6|30403.4|30311.6|417
1600652700000|2020-09-21 01:45:00|30412.8|30318.2|30414.7|30330.9|30429.8|30334.9|30405.7|30312.9|545
1600653000000|2020-09-21 01:50:00|30407.7|30328.3|30414.9|30335.1|30431.3|30350.1|30405.6|30326.9|593
1600653300000|2020-09-21 01:55:00|30415.6|30336.4|30428.5|30346.5|30432.4|30353.5|30411.2|30332.8|721
1600653600000|2020-09-21 02:00:00|30428.8|30346.7|30415.9|30337|30434.8|30354.4|30411.6|30337|563
1600653900000|2020-09-21 02:05:00|30413.3|30334|30415.4|30336.9|30425.7|30347.7|30404.5|30332.3|570
1600654200000|2020-09-21 02:10:00|30418.5|30335.9|30406|30334.8|30425.2|30346.1|30399.2|30327.9|524
1600654500000|2020-09-21 02:15:00|30408.9|30335|30413.5|30340.1|30422|30342.8|30404.2|30328.8|589
1600654800000|2020-09-21 02:20:00|30414.3|30339.1|30412.9|30335|30424.3|30340.7|30404.5|30328.2|551
1600655100000|2020-09-21 02:25:00|30401.4|30333.7|30406.6|30333.7|30423|30341.7|30400.3|30327.5|546
1600655400000|2020-09-21 02:30:00|30405.5|30333.1|30410.9|30333.5|30418.8|30338.8|30398|30324.7|617
1600655700000|2020-09-21 02:35:00|30412|30333.8|30407.9|30339.1|30421.6|30343.7|30405.5|30331.4|551
1600656000000|2020-09-21 02:40:00|30409|30337.9|30389.8|30328.2|30419.2|30340.5|30389|30323.7|529
1600656300000|2020-09-21 02:45:00|30388.4|30328.3|30407.5|30331.9|30412.3|30338.9|30387.2|30325.3|535
1600656600000|2020-09-21 02:50:00|30404.1|30329.9|30404.3|30326.3|30411.8|30335.4|30391.4|30324.2|533
1600656900000|2020-09-21 02:55:00|30404|30326.4|30407.1|30333.4|30409.1|30335.2|30393.1|30322.5|574
1600657200000|2020-09-21 03:00:00|30403.5|30334.4|30431.9|30338.2|30431.9|30348.7|30402.8|30332.4|636
1600657500000|2020-09-21 03:05:00|30416.9|30334|30421.7|30336.7|30428.1|30350.5|30399.5|30331.6|423
1600657800000|2020-09-21 03:10:00|30419.6|30336.6|30403.6|30336.6|30428.3|30345.9|30399.5|30327.8|518
1600658100000|2020-09-21 03:15:00|30404|30337.3|30411.5|30337.1|30423.9|30343.8|30402.6|30329.4|543
1600658400000|2020-09-21 03:20:00|30408.6|30338.9|30413.4|30336.7|30422.8|30349.6|30398.8|30330|633
1600658700000|2020-09-21 03:25:00|30410.1|30333.7|30412.8|30327.8|30418.9|30339.2|30398.9|30325.5|525
1600659000000|2020-09-21 03:30:00|30412.7|30327.6|30399.8|30322.8|30416.6|30337|30390.8|30320.1|469
1600659300000|2020-09-21 03:35:00|30402.4|30322.1|30391.4|30320.2|30407.9|30333.3|30381.8|30310.3|490
1600659600000|2020-09-21 03:40:00|30394.2|30320.1|30394.7|30324.6|30409.1|30329.3|30379|30311|489
1600659900000|2020-09-21 03:45:00|30397.6|30323.2|30399.3|30322|30410.7|30330.4|30389.8|30315.3|461
1600660200000|2020-09-21 03:50:00|30400|30322.2|30392.3|30321.3|30415.9|30333.9|30384.5|30304.3|427
1600660500000|2020-09-21 03:55:00|30395.1|30319|30406.6|30318.3|30410.8|30326.3|30380.2|30302.4|379
1600660800000|2020-09-21 04:00:00|30405.3|30315.2|30394.4|30310.3|30410.4|30326.6|30381.1|30301|433
1600661100000|2020-09-21 04:05:00|30396.7|30310.1|30381.4|30305.9|30402|30321.7|30370.9|30301.5|474
1600661400000|2020-09-21 04:10:00|30378.8|30305.8|30387.6|30303.9|30394.2|30314.8|30369|30300.2|382
1600661700000|2020-09-21 04:15:00|30384|30304.3|30391|30306.3|30394.1|30314.3|30366|30295.6|444
1600662000000|2020-09-21 04:20:00|30391.7|30306.4|30391.1|30307.6|30396.9|30314.3|30366.7|30302.6|424
1600662300000|2020-09-21 04:25:00|30383.7|30306.7|30384.7|30315.1|30397.9|30319|30375.1|30303.6|388
1600662600000|2020-09-21 04:30:00|30384.5|30315|30378.3|30328.3|30403.1|30338.2|30372.7|30310.8|670
1600662900000|2020-09-21 04:35:00|30378.4|30328.4|30377.8|30327.8|30380.1|30330.1|30372.1|30322.1|258
1600663200000|2020-09-21 04:40:00|30378.1|30328.1|30378.7|30328.7|30380|30330|30371.9|30319.4|272
1600663500000|2020-09-21 04:45:00|30378.2|30328.2|30381.8|30331.8|30390.7|30334.4|30370.1|30320.1|462
1600663800000|2020-09-21 04:50:00|30378.4|30328.4|30383.8|30333.8|30397.5|30340.4|30375.8|30325.8|411
1600664100000|2020-09-21 04:55:00|30381.2|30330.6|30387|30337|30412.2|30346.6|30379.2|30324.7|440
1600664400000|2020-09-21 05:00:00|30386.7|30336.7|30387.5|30337.5|30392.4|30342.4|30379.4|30327.7|568
1600664700000|2020-09-21 05:05:00|30386.8|30336.8|30386.2|30336.2|30389.9|30339.9|30375.4|30324.4|456
1600665000000|2020-09-21 05:10:00|30386.7|30336.7|30385.1|30335.1|30390.9|30340.9|30382.4|30332.1|502
1600665300000|2020-09-21 05:15:00|30385|30335|30390.4|30340.4|30393|30343|30384.3|30334.3|503
1600665600000|2020-09-21 05:20:00|30390.9|30340.9|30394.2|30344.2|30394.4|30344.4|30384|30334|375
1600665900000|2020-09-21 05:25:00|30393.4|30343.4|30392.1|30342.1|30396|30346|30387.6|30337.4|436
1600666200000|2020-09-21 05:30:00|30396.5|30344.6|30394.9|30344.9|30399.2|30349.2|30390.5|30340.5|532
1600666500000|2020-09-21 05:35:00|30394.4|30344.4|30393.1|30339.3|30399.4|30349.4|30388|30324.6|488
1600666800000|2020-09-21 05:40:00|30388.3|30338.3|30401.5|30337.1|30415|30340.1|30380.2|30311.1|802
1600667100000|2020-09-21 05:45:00|30400.5|30333.6|30406.3|30332.3|30415.6|30336.6|30395.8|30321.6|519
1600667400000|2020-09-21 05:50:00|30413.3|30313.3|30418.7|30348|30424.4|30348.6|30405.6|30313.3|483
1600667700000|2020-09-21 05:55:00|30417.7|30341|30414.8|30343.1|30428.4|30350|30412.4|30328.8|554
1600668000000|2020-09-21 06:00:00|30422.5|30341.1|30417.7|30354.5|30443.8|30370.1|30409.4|30332.2|801
1600668300000|2020-09-21 06:05:00|30417|30354.2|30425.1|30375.1|30428.6|30378.6|30405.6|30336.4|653
1600668600000|2020-09-21 06:10:00|30426.8|30376.8|30423|30373|30429.7|30379.7|30412.5|30359.7|622
1600668900000|2020-09-21 06:15:00|30423.2|30373.2|30421.9|30371.9|30429.4|30387.8|30407.5|30359.7|653
1600669200000|2020-09-21 06:20:00|30421.7|30371.7|30427.8|30377.8|30429.1|30379.1|30418|30368|602
1600669500000|2020-09-21 06:25:00|30427.9|30377.9|30420.9|30370.9|30431.3|30381.3|30412|30362|786
1600669800000|2020-09-21 06:30:00|30420.4|30370.4|30419.1|30369.1|30422.2|30383.4|30403.4|30363.3|649
1600670100000|2020-09-21 06:35:00|30418.8|30368.8|30414.7|30364.7|30419.4|30382|30397.6|30361.7|667
1600670400000|2020-09-21 06:40:00|30414.3|30364.3|30390|30370|30415.1|30379.9|30388.9|30353.6|622
1600670700000|2020-09-21 06:45:00|30389.9|30369.9|30385.5|30365.5|30416.3|30381.2|30383.7|30341.2|711
1600671000000|2020-09-21 06:50:00|30385.1|30365.1|30399.4|30379.4|30416.9|30381.3|30380.5|30345.8|732
1600671300000|2020-09-21 06:55:00|30399.3|30379.3|30411.2|30361.2|30417.4|30383.1|30390.9|30358.3|676
1600671600000|2020-09-21 07:00:00|30411.3|30361.3|30380|30360|30411.3|30376.3|30378.3|30345.5|755
1600671900000|2020-09-21 07:05:00|30379.4|30359.4|30426.3|30376.3|30435.5|30395.9|30375.6|30339.8|769
1600672200000|2020-09-21 07:10:00|30426.1|30376.1|30435.3|30385.3|30436.8|30387|30399.8|30364|805
1600672500000|2020-09-21 07:15:00|30435.2|30385.2|30442.7|30392.7|30448.9|30398.9|30432.8|30382.8|758
1600672800000|2020-09-21 07:20:00|30442.4|30392.4|30462.9|30412.9|30466.7|30416.7|30438.3|30388.3|880
1600673100000|2020-09-21 07:25:00|30462.5|30412.5|30496.8|30446.8|30504.8|30467.5|30447.1|30409.7|980
1600673400000|2020-09-21 07:30:00|30496.4|30446.4|30534.9|30514.9|30539.5|30519.5|30496.4|30446.4|961
1600673700000|2020-09-21 07:35:00|30537.2|30517.2|30549.6|30529.6|30572.2|30552.2|30532.2|30512.2|899
1600674000000|2020-09-21 07:40:00|30550.6|30530.6|30553.7|30533.7|30557.7|30537.7|30541.6|30521.6|812
1600674300000|2020-09-21 07:45:00|30552.6|30532.6|30568.4|30548.4|30593.8|30561.1|30551.4|30531.4|749
1600674600000|2020-09-21 07:50:00|30568.7|30548.7|30620.1|30570.1|30627.7|30577.7|30563.7|30543.7|865
1600674900000|2020-09-21 07:55:00|30620.5|30570.5|30622.4|30572.4|30624.3|30586.5|30599.1|30560.5|792
1600675200000|2020-09-21 08:00:00|30622.2|30572.2|30673.4|30623.4|30680.3|30632|30622.2|30572.2|868
1600675500000|2020-09-21 08:05:00|30673.2|30623.2|30656|30606|30674.1|30629.3|30638.5|30603.9|760
1600675800000|2020-09-21 08:10:00|30655.2|30605.2|30662.3|30612.3|30672.5|30636.8|30640.4|30605.2|787
1600676100000|2020-09-21 08:15:00|30660.7|30610.7|30695.9|30645.9|30699.4|30668|30647.5|30610.7|826
1600676400000|2020-09-21 08:20:00|30695.7|30645.7|30694.3|30674.3|30717.5|30680.1|30670.8|30634.8|843
1600676700000|2020-09-21 08:25:00|30694.2|30674.2|30693.1|30673.1|30714.2|30680.4|30686.9|30653.6|882
1600677000000|2020-09-21 08:30:00|30692.6|30672.6|30714.9|30694.9|30755.9|30719|30692.6|30672.6|951
1600677300000|2020-09-21 08:35:00|30715.2|30695.2|30733|30713|30752.4|30719.3|30715.2|30682.3|889
1600677600000|2020-09-21 08:40:00|30734.2|30714.2|30744.3|30724.3|30755.2|30732.2|30732.7|30705.2|835
1600677900000|2020-09-21 08:45:00|30743.8|30723.8|30753.1|30733.1|30755|30733.1|30732.8|30705|835
1600678200000|2020-09-21 08:50:00|30753.3|30733.3|30769.9|30749.9|30800.3|30751.9|30752.7|30722.2|858
1600678500000|2020-09-21 08:55:00|30769.8|30749.8|30764.4|30744.4|30784|30758.5|30759|30732.6|792
1600678800000|2020-09-21 09:00:00|30764.3|30744.3|30768.4|30748.4|30780.9|30760.9|30764.3|30744.3|822
1600679100000|2020-09-21 09:05:00|30768.3|30748.3|30753|30733|30768.3|30748.3|30752.2|30732.2|668
1600679400000|2020-09-21 09:10:00|30753.3|30733.3|30762.9|30742.9|30766.7|30746.7|30751|30731|749
1600679700000|2020-09-21 09:15:00|30763.2|30743.2|30759.3|30739.3|30777|30757|30758.3|30738.3|706
1600680000000|2020-09-21 09:20:00|30759.7|30739.7|30763|30743|30765.4|30745.4|30755.7|30735.7|552
1600680300000|2020-09-21 09:25:00|30763.1|30743.1|30774.7|30754.7|30781.1|30761.1|30761.4|30741.4|627
1600680600000|2020-09-21 09:30:00|30773.8|30753.8|30808.1|30788.1|30811.5|30791.5|30772.3|30752.3|687
1600680900000|2020-09-21 09:35:00|30808.6|30788.6|30807.7|30787.7|30817.5|30797.5|30801.3|30781.3|725
1600681200000|2020-09-21 09:40:00|30807.6|30787.6|30816|30796|30822.1|30802.1|30806.7|30786.7|660
1600681500000|2020-09-21 09:45:00|30816.8|30796.8|30808.2|30788.2|30822.3|30802.3|30805.8|30785.8|702
1600681800000|2020-09-21 09:50:00|30808.3|30788.3|30783.5|30763.5|30811.2|30791.2|30780.7|30760.7|712
1600682100000|2020-09-21 09:55:00|30783|30763|30794.2|30774.2|30800|30780|30782|30762|590
1600682400000|2020-09-21 10:00:00|30794.3|30774.3|30785.3|30765.3|30804|30784|30782|30762|650
1600682700000|2020-09-21 10:05:00|30785.4|30765.4|30782.9|30762.9|30789.7|30769.7|30781.6|30761.6|555
1600683000000|2020-09-21 10:10:00|30782.8|30762.8|30807.5|30787.5|30808.1|30788.1|30782|30762|684
1600683300000|2020-09-21 10:15:00|30807.2|30787.2|30837.2|30817.2|30840.7|30820.7|30806.2|30786.2|828
1600683600000|2020-09-21 10:20:00|30836.9|30816.9|30816.2|30796.2|30838.9|30818.9|30806.2|30770.8|788
1600683900000|2020-09-21 10:25:00|30816.4|30796.4|30806.7|30786.7|30828.1|30799.8|30805|30776.8|666
1600684200000|2020-09-21 10:30:00|30806.6|30786.6|30798.9|30778.9|30813.2|30793.2|30796.1|30776.1|603
1600684500000|2020-09-21 10:35:00|30798.6|30778.6|30802.6|30782.6|30810.4|30790.4|30792.7|30772.7|625
1600684800000|2020-09-21 10:40:00|30801.3|30781.3|30812.5|30792.5|30815.1|30795.1|30799.2|30779.2|592
1600685100000|2020-09-21 10:45:00|30812.6|30792.6|30813.7|30793.7|30817.3|30797.3|30808.5|30788.5|555
1600685400000|2020-09-21 10:50:00|30813.6|30793.6|30805.3|30785.3|30816.4|30796.4|30804.5|30784.5|529
1600685700000|2020-09-21 10:55:00|30805.5|30785.5|30800.3|30780.3|30805.8|30785.8|30786.2|30766.2|653
1600686000000|2020-09-21 11:00:00|30800.8|30780.8|30818.2|30798.2|30819.8|30799.8|30797.7|30777.7|622
1600686300000|2020-09-21 11:05:00|30818.5|30798.5|30804.8|30784.8|30820.1|30800.1|30802.9|30782.9|656
1600686600000|2020-09-21 11:10:00|30804.6|30784.6|30793.9|30773.9|30805.7|30785.7|30788.5|30768.5|613
1600686900000|2020-09-21 11:15:00|30794.2|30774.2|30806.8|30786.8|30809.8|30789.8|30793.8|30773.8|630
1600687200000|2020-09-21 11:20:00|30806.5|30786.5|30787.5|30767.5|30807|30787|30786|30766|609
1600687500000|2020-09-21 11:25:00|30787.6|30767.6|30782.2|30762.2|30796.3|30776.3|30781.5|30761.5|687
1600687800000|2020-09-21 11:30:00|30782.6|30762.6|30783.6|30763.6|30793.6|30773.6|30781|30761|687
1600688100000|2020-09-21 11:35:00|30783.9|30763.9|30789.3|30769.3|30790.7|30770.7|30774.2|30754.2|607
1600688400000|2020-09-21 11:40:00|30789.4|30769.4|30777.6|30757.6|30789.9|30769.9|30775.9|30755.9|597
1600688700000|2020-09-21 11:45:00|30777.7|30757.7|30753.9|30733.9|30781.3|30761.3|30753.7|30733.7|560
1600689000000|2020-09-21 11:50:00|30753.8|30733.8|30756.4|30736.4|30760.9|30740.9|30745|30725|511
1600689300000|2020-09-21 11:55:00|30757.2|30737.2|30771.4|30751.4|30781.7|30761.7|30756.8|30736.8|577
1600689600000|2020-09-21 12:00:00|30771.5|30751.5|30785.2|30765.2|30785.7|30765.7|30770.1|30750.1|555
1600689900000|2020-09-21 12:05:00|30785.8|30765.8|30804.4|30784.4|30806.2|30786.2|30784.8|30764.8|617
1600690200000|2020-09-21 12:10:00|30804.6|30784.6|30812.6|30792.6|30820.1|30800.1|30804.1|30784.1|561
1600690500000|2020-09-21 12:15:00|30812.5|30792.5|30813.3|30793.3|30820.2|30800.2|30811.2|30791.2|631
1600690800000|2020-09-21 12:20:00|30812.7|30792.7|30853.4|30833.4|30854|30834|30809.4|30789.4|778
1600691100000|2020-09-21 12:25:00|30853.9|30833.9|30861.5|30841.5|30869.9|30849.9|30846.1|30826.1|734
1600691400000|2020-09-21 12:30:00|30863.7|30843.7|30868.9|30848.9|30875.5|30855.5|30860.9|30840.9|686
1600691700000|2020-09-21 12:35:00|30869.3|30849.3|30871.1|30851.1|30872|30852|30857|30837|701
1600692000000|2020-09-21 12:40:00|30872.2|30852.2|30895.2|30875.2|30902.4|30882.4|30872|30852|712
1600692300000|2020-09-21 12:45:00|30895.7|30875.7|30906.1|30886.1|30906.3|30886.3|30884.8|30864.8|735
1600692600000|2020-09-21 12:50:00|30905.3|30885.3|30898.4|30878.4|30909.2|30889.2|30894.7|30874.7|658
1600692900000|2020-09-21 12:55:00|30899.2|30879.2|30883.2|30863.2|30901.7|30881.7|30874.9|30854.9|714
1600693200000|2020-09-21 13:00:00|30882.9|30862.9|30863.1|30843.1|30890.1|30870.1|30844.6|30824.6|777
1600693500000|2020-09-21 13:05:00|30863|30843|30901.4|30881.4|30909.2|30889.2|30858.4|30838.4|793
1600693800000|2020-09-21 13:10:00|30899.7|30879.7|30857.3|30837.3|30907.6|30887.6|30854.5|30834.5|815
1600694100000|2020-09-21 13:15:00|30857.4|30837.4|30858.5|30838.5|30874|30854|30847.4|30827.4|777
1600694400000|2020-09-21 13:20:00|30858.3|30838.3|30868.2|30848.2|30876|30856|30841.6|30808.5|863
1600694700000|2020-09-21 13:25:00|30868.1|30848.1|30848|30828|30887.8|30867.8|30846.5|30826.5|848
1600695000000|2020-09-21 13:30:00|30848.6|30828.6|30853.4|30833.4|30855.5|30835.5|30831.6|30811.6|932
1600695300000|2020-09-21 13:35:00|30853.3|30833.3|30874.8|30854.8|30876.9|30856.9|30846.9|30826.4|907
1600695600000|2020-09-21 13:40:00|30874.7|30854.7|30878.1|30858.1|30889.1|30869.1|30859.5|30839.5|943
1600695900000|2020-09-21 13:45:00|30878|30858|30873.9|30853.9|30885.5|30865.5|30860.2|30840.2|915
1600696200000|2020-09-21 13:50:00|30876.5|30856.5|30886|30866|30890.9|30870.9|30873.5|30853.5|881
1600696500000|2020-09-21 13:55:00|30886.3|30866.3|30903.1|30883.1|30903.9|30883.9|30885.7|30865.7|866
1600696800000|2020-09-21 14:00:00|30903.4|30883.4|30900.1|30880.1|30909.6|30889.6|30889.7|30856.7|892
1600697100000|2020-09-21 14:05:00|30900.3|30880.3|30865.3|30845.3|30919.8|30892.3|30858.9|30831.1|981
1600697400000|2020-09-21 14:10:00|30865.4|30845.4|30868.8|30848.8|30893.7|30873.7|30858.1|30838.1|855
1600697700000|2020-09-21 14:15:00|30870.1|30850.1|30872.5|30852.5|30879.2|30859.2|30860.6|30840.6|842
1600698000000|2020-09-21 14:20:00|30872.2|30852.2|30870.5|30850.5|30876.6|30856.6|30859.8|30839.8|814
1600698300000|2020-09-21 14:25:00|30871|30851|30915.7|30865.7|30923.4|30885.2|30870.2|30850.2|834
1600698600000|2020-09-21 14:30:00|30916.2|30866.2|30918.8|30868.8|30930.7|30889.4|30893.3|30860.2|832
1600698900000|2020-09-21 14:35:00|30917.6|30867.6|30933.1|30913.1|30950.5|30916.1|30908.7|30866.6|822
1600699200000|2020-09-21 14:40:00|30932.9|30912.9|30946.5|30896.5|30953|30917.6|30890|30860.4|930
1600699500000|2020-09-21 14:45:00|30946.8|30896.8|30923.4|30873.4|30948.7|30902.9|30907.2|30868.3|828
1600699800000|2020-09-21 14:50:00|30924.5|30874.5|30908.4|30858.4|30931.8|30892.5|30893.2|30854.2|875
1600700100000|2020-09-21 14:55:00|30908.9|30858.9|30876.8|30856.8|30911.1|30867.3|30853.1|30827.4|907
1600700400000|2020-09-21 15:00:00|30876.6|30856.6|30888.8|30838.8|30889.1|30858.9|30854.4|30827.3|876
1600700700000|2020-09-21 15:05:00|30888.3|30838.3|30876.1|30856.1|30894.4|30871.2|30873.4|30838.3|772
1600701000000|2020-09-21 15:10:00|30876.5|30856.5|30883.5|30863.5|30904.2|30872|30869|30835.1|748
1600701300000|2020-09-21 15:15:00|30884.5|30864.5|30898.6|30878.6|30933|30899.8|30877.8|30846.4|799
1600701600000|2020-09-21 15:20:00|30899|30879|30906.6|30886.6|30925|30890.9|30888.2|30861.5|673
1600701900000|2020-09-21 15:25:00|30907.2|30887.2|30912.3|30862.3|30931.8|30894.6|30898.7|30859.7|680
1600702200000|2020-09-21 15:30:00|30911.9|30861.9|30924.1|30874.1|30931.1|30903.6|30896.7|30861.1|739
1600702500000|2020-09-21 15:35:00|30926.4|30876.4|30932.4|30882.4|30939|30889|30920.5|30870.5|825
1600702800000|2020-09-21 15:40:00|30933|30883|30935.4|30885.4|30938.8|30891.8|30909.6|30869.7|782
1600703100000|2020-09-21 15:45:00|30935.6|30885.6|30890.7|30870.7|30937.4|30894.7|30890.3|30865|786
1600703400000|2020-09-21 15:50:00|30890.2|30870.2|30919.9|30869.9|30926|30894|30888.1|30867.1|731
1600703700000|2020-09-21 15:55:00|30918.9|30868.9|30914.4|30894.4|30930|30899.1|30897.8|30868.9|660
1600704000000|2020-09-21 16:00:00|30914.3|30894.3|30907.9|30887.9|30931.7|30899.7|30901.9|30869.4|581
1600704300000|2020-09-21 16:05:00|30907|30887|30905.6|30885.6|30923.6|30893.1|30901.1|30869.9|555
1600704600000|2020-09-21 16:10:00|30906|30886|30912.2|30892.2|30927.3|30898.2|30904.4|30872.2|593
1600704900000|2020-09-21 16:15:00|30911.5|30891.5|30904.6|30884.6|30914.9|30894.9|30900.9|30880.9|578
1600705200000|2020-09-21 16:20:00|30904.4|30884.4|30917.4|30897.4|30926.7|30900.7|30900.4|30876.7|745
1600705500000|2020-09-21 16:25:00|30918.4|30898.4|30921.7|30901.7|30924.7|30904.7|30916.1|30896.1|582
1600705800000|2020-09-21 16:30:00|30921.4|30901.4|30925.5|30905.5|30926.8|30906.8|30919.1|30899.1|479
1600706100000|2020-09-21 16:35:00|30924.7|30904.7|30927|30907|30930.2|30910.2|30920.8|30900.8|529
1600706400000|2020-09-21 16:40:00|30926.9|30906.9|30919.7|30899.7|30929.7|30909.7|30918.7|30898.7|534
1600706700000|2020-09-21 16:45:00|30919.6|30899.6|30926.1|30906.1|30941.6|30910.9|30918.6|30891.6|552
1600707000000|2020-09-21 16:50:00|30926.4|30906.4|30919.6|30899.6|30936.4|30906.8|30918.1|30886.4|583
1600707300000|2020-09-21 16:55:00|30919.8|30899.8|30919.3|30899.3|30920.4|30900.4|30912.2|30892.2|679
1600707600000|2020-09-21 17:00:00|30919.8|30899.8|30920.4|30900.4|30928|30907.5|30910.2|30878|687
1600707900000|2020-09-21 17:05:00|30920.5|30900.5|30921.1|30901.1|30923.3|30903.3|30912.9|30892.9|628
1600708200000|2020-09-21 17:10:00|30920.8|30900.8|30905.1|30855.1|30922|30902|30889.3|30853.6|573
1600708500000|2020-09-21 17:15:00|30904.2|30854.2|30879.2|30859.2|30904.2|30869|30876.8|30843.9|686
1600708800000|2020-09-21 17:20:00|30882.5|30862.5|30871.4|30851.4|30890.8|30864.5|30868.9|30838.9|584
1600709100000|2020-09-21 17:25:00|30870.8|30850.8|30878.6|30828.6|30888.6|30854.7|30865.3|30827.2|572
1600709400000|2020-09-21 17:30:00|30879|30829|30878.6|30828.6|30882.7|30844.7|30859.4|30823.9|558
1600709700000|2020-09-21 17:35:00|30877.9|30827.9|30859.7|30839.7|30879.8|30846.1|30856.6|30823.5|540
1600710000000|2020-09-21 17:40:00|30859.6|30839.6|30872|30822|30879.9|30846.3|30854.7|30819.5|560
1600710300000|2020-09-21 17:45:00|30872.2|30822.2|30873.6|30823.6|30881.6|30845.5|30855.3|30813.5|576
1600710600000|2020-09-21 17:50:00|30873.3|30823.3|30859.5|30839.5|30874|30839.8|30852.1|30814.5|471
1600710900000|2020-09-21 17:55:00|30859.4|30839.4|30862.6|30842.6|30883.3|30845.9|30858.4|30825|532
1600711200000|2020-09-21 18:00:00|30862.5|30842.5|30876.6|30826.6|30882.7|30846.4|30858.5|30824.2|497
1600711500000|2020-09-21 18:05:00|30877.3|30827.3|30882.8|30832.8|30887.2|30847.4|30861.8|30826.5|481
1600711800000|2020-09-21 18:10:00|30882.7|30832.7|30884|30834|30888.4|30849|30865.4|30828.7|459
1600712100000|2020-09-21 18:15:00|30883.6|30833.6|30877.4|30857.4|30890.2|30858.7|30873.5|30827.3|512
1600712400000|2020-09-21 18:20:00|30876|30856|30871.8|30821.8|30889.4|30856.6|30865.7|30815.7|663
1600712700000|2020-09-21 18:25:00|30870.7|30820.7|30850.6|30830.6|30884.6|30846.8|30850.1|30809.3|620
1600713000000|2020-09-21 18:30:00|30850.5|30830.5|30854.6|30834.6|30872.4|30839.6|30849.5|30816.4|433
1600713300000|2020-09-21 18:35:00|30854.8|30834.8|30851.7|30831.7|30857|30837|30850.2|30830.2|412
1600713600000|2020-09-21 18:40:00|30851.6|30831.6|30854.2|30834.2|30859.7|30839.7|30850.3|30830.3|417
1600713900000|2020-09-21 18:45:00|30854.3|30834.3|30851|30831|30865.7|30835.6|30848.3|30815.7|449
1600714200000|2020-09-21 18:50:00|30850.1|30830.1|30851.6|30831.6|30866|30837|30845.1|30810.4|458
1600714500000|2020-09-21 18:55:00|30851.5|30831.5|30855.1|30835.1|30867.1|30835.4|30846.7|30813.1|482
1600714800000|2020-09-21 19:00:00|30855.2|30835.2|30842.4|30792.4|30869.9|30837.5|30833.2|30791.6|641
1600715100000|2020-09-21 19:05:00|30842.5|30792.5|30828.4|30778.4|30845.6|30808.5|30813.4|30777.4|620
1600715400000|2020-09-21 19:10:00|30828.6|30778.6|30825.3|30775.3|30829.7|30796|30799|30761.3|665
1600715700000|2020-09-21 19:15:00|30825.5|30775.5|30819.1|30799.1|30835.4|30800.9|30812.3|30774.8|630
1600716000000|2020-09-21 19:20:00|30819.3|30799.3|30800.4|30780.4|30835.1|30802.3|30799.7|30765.9|562
1600716300000|2020-09-21 19:25:00|30801.6|30781.6|30794|30744|30817.5|30784.8|30783.2|30737.5|768
1600716600000|2020-09-21 19:30:00|30792.6|30742.6|30800.9|30750.9|30807.1|30770.7|30778.2|30739.6|976
1600716900000|2020-09-21 19:35:00|30801.1|30751.1|30793.3|30743.3|30802.5|30764.4|30778.6|30742.3|1043
1600717200000|2020-09-21 19:40:00|30795.2|30745.2|30793.5|30743.5|30804.8|30763|30776.9|30740.3|916
1600717500000|2020-09-21 19:45:00|30795.2|30745.2|30797.8|30747.8|30802.9|30752.9|30793.6|30743.6|557
1600717800000|2020-09-21 19:50:00|30798.5|30748.5|30793.4|30743.4|30800.7|30750.7|30792.4|30742.4|533
1600718100000|2020-09-21 19:55:00|30793.3|30743.3|30799.8|30749.8|30800.5|30750.5|30787.6|30737.6|611
1600718400000|2020-09-21 20:00:00|30799.7|30749.7|30806.6|30756.6|30809.6|30774|30787.7|30742.2|664
1600718700000|2020-09-21 20:05:00|30806.7|30756.7|30785.7|30765.7|30808.6|30775|30783.2|30748.3|474
1600719000000|2020-09-21 20:10:00|30785|30765|30783.2|30763.2|30802.9|30769.6|30781.6|30745|343
1600719300000|2020-09-21 20:15:00|30783.1|30763.1|30797.7|30747.7|30802.9|30766.6|30779.7|30744.4|309
1600719600000|2020-09-21 20:20:00|30797.2|30747.2|30779|30759|30798.3|30762.8|30778.1|30741.4|273
1600719900000|2020-09-21 20:25:00|30778.6|30758.6|30801.4|30751.4|30803.5|30765|30775.7|30742.2|346
1600720200000|2020-09-21 20:30:00|30801.3|30751.3|30794.1|30744.1|30805.9|30755.9|30793.1|30743.1|405
1600720500000|2020-09-21 20:35:00|30794|30744|30789.3|30739.3|30797.9|30759.5|30775.1|30737.1|407
1600720800000|2020-09-21 20:40:00|30787.4|30737.4|30777.5|30727.5|30790.2|30740.2|30774.8|30724.8|375
1600721100000|2020-09-21 20:45:00|30777.7|30727.7|30779.3|30729.3|30781.3|30731.3|30775.3|30725.3|329
1600721400000|2020-09-21 20:50:00|30779.9|30729.9|30775.3|30725.3|30785|30735|30770.3|30717.1|332
1600721700000|2020-09-21 20:55:00|30775|30725|30814.7|30737.2|30815.9|30737.4|30769.5|30704.8|465
1600722000000|2020-09-21 21:00:00|30822|30740.4|30834.3|30744.4|30854.4|30748|30822|30729|85
1600722300000|2020-09-21 21:05:00|30836.6|30741|30830.4|30720.4|30853.5|30748.8|30825.3|30715.3|166
1600722600000|2020-09-21 21:10:00|30829.8|30719.8|30820.5|30713.6|30839.8|30731.8|30812|30710.5|450
1600722900000|2020-09-21 21:15:00|30824|30714.4|30827.3|30717.3|30843.1|30741.7|30815.9|30710.9|330
1600723200000|2020-09-21 21:20:00|30827.6|30717.6|30829.4|30719.4|30837.7|30738.3|30817.4|30711.8|310
1600723500000|2020-09-21 21:25:00|30829.1|30719.1|30829.6|30719.6|30840.4|30748.9|30822.2|30713.3|357
1600723800000|2020-09-21 21:30:00|30829.7|30719.7|30835.1|30728.9|30842.1|30747.9|30826.4|30716.6|219
1600724100000|2020-09-21 21:35:00|30835|30731.5|30836.3|30731.3|30841.1|30756.7|30824.7|30719.5|280
1600724400000|2020-09-21 21:40:00|30836.2|30732.7|30835.4|30725.4|30838.9|30750.7|30825.7|30721.2|261
1600724700000|2020-09-21 21:45:00|30842.6|30733.3|30842.7|30732.7|30849.8|30744.9|30828.4|30724.1|287
1600725000000|2020-09-21 21:50:00|30843.1|30733.1|30830.6|30720.6|30852.6|30755.5|30825|30718.3|200
1600725300000|2020-09-21 21:55:00|30832.7|30725.5|30837.8|30727.8|30841|30742.3|30826|30717.5|311
1600725600000|2020-09-21 22:00:00|30838.6|30728.6|30802.5|30732|30842.3|30742.5|30801.6|30715.7|595
1600725900000|2020-09-21 22:05:00|30802.7|30733|30805.1|30737.9|30814.4|30748.2|30798.4|30725.7|416
1600726200000|2020-09-21 22:10:00|30804.6|30737.7|30809.4|30740.5|30812.7|30753.6|30801.5|30727.9|507
1600726500000|2020-09-21 22:15:00|30809.2|30740.6|30811.5|30743.1|30821.3|30758.8|30807.1|30736.1|367
1600726800000|2020-09-21 22:20:00|30811.9|30744|30808.1|30739.1|30815.7|30753.8|30802.4|30731.7|369
1600727100000|2020-09-21 22:25:00|30808.3|30739.3|30816|30746.8|30820.7|30759.2|30807.3|30735.6|413
1600727400000|2020-09-21 22:30:00|30815.8|30746.4|30812.1|30746.1|30819.6|30756.6|30808|30735.6|355
1600727700000|2020-09-21 22:35:00|30811.6|30745.7|30811.3|30751.3|30819|30762.9|30804.5|30740.4|327
1600728000000|2020-09-21 22:40:00|30814.4|30752.2|30812.9|30748.6|30821.3|30763.5|30806|30738.8|269
1600728300000|2020-09-21 22:45:00|30814|30755.1|30812.1|30755.8|30819|30762.9|30801.5|30739.3|268
1600728600000|2020-09-21 22:50:00|30813.7|30756.9|30808.2|30748|30815.5|30756.9|30802.5|30736|331
1600728900000|2020-09-21 22:55:00|30808.4|30748.3|30820.4|30743.8|30825.6|30757.6|30804|30720.4|336
1600729200000|2020-09-21 23:00:00|30805.9|30745.6|30802.8|30748.3|30821.1|30762.1|30802.8|30741.5|409
1600729500000|2020-09-21 23:05:00|30802.5|30747.5|30804|30747.2|30835|30758.4|30802.3|30730.7|826
1600729800000|2020-09-21 23:10:00|30804.1|30747.3|30803.6|30744.7|30819.1|30756.2|30801.2|30740.2|806
1600730100000|2020-09-21 23:15:00|30802.4|30745.4|30804.9|30747.6|30822.9|30754.9|30801.1|30741.1|614
1600730400000|2020-09-21 23:20:00|30805|30747.8|30808|30751.2|30810.7|30757.6|30801.5|30742.5|766
1600730700000|2020-09-21 23:25:00|30804.5|30754.1|30809|30754.5|30809.6|30759.1|30799.2|30742|443
1600731000000|2020-09-21 23:30:00|30807.5|30751|30807.5|30750.8|30812.4|30758.3|30804.5|30745.6|539
1600731300000|2020-09-21 23:35:00|30807.7|30753.3|30804.8|30751.2|30810|30756.6|30802|30742.7|581
1600731600000|2020-09-21 23:40:00|30805|30750.1|30805.1|30743.7|30809.5|30758.1|30801.5|30742.3|408
1600731900000|2020-09-21 23:45:00|30804.2|30744|30807.4|30748.2|30810.9|30757.2|30801.6|30743|424
1600732200000|2020-09-21 23:50:00|30807.7|30748.4|30808.3|30748.7|30813.7|30760.3|30802.5|30745.4|420
1600732500000|2020-09-21 23:55:00|30813.7|30752.6|30811|30757.8|30840.8|30759.2|30802.3|30730.9|560
1600732800000|2020-09-22 00:00:00|30819|30760.6|30818|30757.3|30838.5|30773.9|30815.3|30750.1|738
1600733100000|2020-09-22 00:05:00|30816.3|30759.8|30809.8|30751.5|30818|30763.9|30806.4|30746.6|695
1600733400000|2020-09-22 00:10:00|30807.7|30750.9|30796.3|30741|30823.6|30754.3|30796|30735|742
1600733700000|2020-09-22 00:15:00|30795.8|30742|30797|30736.6|30804.3|30748.2|30792.8|30733.6|612
1600734000000|2020-09-22 00:20:00|30801.6|30739.7|30812.8|30751.4|30816.6|30757.5|30794.5|30734.7|627
1600734300000|2020-09-22 00:25:00|30815.1|30751.6|30789.1|30738.8|30815.2|30759.2|30788.2|30738.2|604
1600734600000|2020-09-22 00:30:00|30789.9|30736.6|30816.5|30766.5|30819.3|30769.3|30785.9|30735.9|902
1600734900000|2020-09-22 00:35:00|30816.7|30766.7|30801.2|30751.2|30817|30767|30799.4|30749.4|745
1600735200000|2020-09-22 00:40:00|30800.8|30750.8|30798|30748|30807.7|30757.7|30795.8|30742.7|700
1600735500000|2020-09-22 00:45:00|30797.7|30747.7|30792|30742|30808.2|30752.3|30790.1|30733.7|647
1600735800000|2020-09-22 00:50:00|30791.6|30741.6|30787.2|30737.2|30796.2|30744.6|30782.8|30732.6|611
1600736100000|2020-09-22 00:55:00|30786.4|30736.4|30787|30737|30795.7|30742.2|30781.8|30731.8|508
1600736400000|2020-09-22 01:00:00|30788.1|30738.1|30787.7|30737.7|30807.7|30752.9|30787.3|30737.3|651
1600736700000|2020-09-22 01:05:00|30788|30738|30787.9|30737.9|30794.6|30744.6|30782.8|30732.8|600
1600737000000|2020-09-22 01:10:00|30787.2|30737.2|30802.5|30752.5|30809|30756.4|30785.6|30735.6|638
1600737300000|2020-09-22 01:15:00|30802.4|30752.4|30830.1|30774.7|30831.7|30779.9|30801.1|30751.1|726
1600737600000|2020-09-22 01:20:00|30827.3|30773.1|30834.7|30779.6|30844.9|30787.4|30822.1|30764.6|885
1600737900000|2020-09-22 01:25:00|30833.7|30780.6|30819.3|30762.7|30838.7|30784.3|30817.7|30761.6|791
1600738200000|2020-09-22 01:30:00|30819.2|30769.2|30822.2|30763.2|30827.4|30772.3|30808.9|30756.5|782
1600738500000|2020-09-22 01:35:00|30818|30760.5|30802|30748.3|30821|30763.4|30793.7|30738.1|751
1600738800000|2020-09-22 01:40:00|30802.3|30750.1|30810.9|30758.4|30817.4|30761.8|30800.3|30744.8|723
1600739100000|2020-09-22 01:45:00|30810.7|30758.3|30809.2|30754.1|30828.3|30764.4|30807.4|30750.9|719
1600739400000|2020-09-22 01:50:00|30810.2|30756.2|30820|30765|30829.5|30771.2|30808.4|30754|721
1600739700000|2020-09-22 01:55:00|30819.6|30764.4|30801.9|30750.3|30830.9|30767.6|30801.6|30747.7|724
1600740000000|2020-09-22 02:00:00|30801.2|30749.4|30802.7|30751.2|30815.5|30758.6|30798.7|30747.1|774
1600740300000|2020-09-22 02:05:00|30802.4|30751|30798.5|30748.5|30814.8|30755.8|30795.2|30744|585
1600740600000|2020-09-22 02:10:00|30798.2|30748|30813.6|30763.6|30813.6|30763.6|30797.6|30744.2|650
1600740900000|2020-09-22 02:15:00|30815.6|30758.3|30817.2|30764.7|30828.6|30771.5|30808.8|30756.8|761
1600741200000|2020-09-22 02:20:00|30818.4|30764.3|30810.8|30756.9|30823.8|30770.6|30809|30753|713
1600741500000|2020-09-22 02:25:00|30810|30757.6|30812.2|30761|30819.5|30763.7|30807.1|30750.6|582
1600741800000|2020-09-22 02:30:00|30811.9|30760.2|30812.4|30759.4|30820.2|30764.7|30804.6|30753.8|613
1600742100000|2020-09-22 02:35:00|30812.9|30759.9|30815.7|30764.3|30822|30767.1|30809.5|30758|548
1600742400000|2020-09-22 02:40:00|30816|30763.5|30811.5|30761.1|30822.4|30767.6|30810.4|30758|569
1600742700000|2020-09-22 02:45:00|30812.4|30761.7|30814.8|30757.6|30822.6|30767.8|30811.3|30757.6|541
1600743000000|2020-09-22 02:50:00|30809.8|30760|30817.4|30761.1|30823.5|30766.7|30807.9|30757.9|627
1600743300000|2020-09-22 02:55:00|30818.3|30760.9|30811.5|30756.1|30821.7|30765.8|30807.9|30756.1|604
1600743600000|2020-09-22 03:00:00|30811.1|30755.7|30809.6|30759.6|30823.1|30764.2|30804.4|30751.1|624
1600743900000|2020-09-22 03:05:00|30809.2|30759.2|30806.7|30752.3|30813.8|30760.2|30801.4|30749.2|588
1600744200000|2020-09-22 03:10:00|30806.2|30752.4|30808|30755.8|30813.8|30759.3|30801.7|30748|609
1600744500000|2020-09-22 03:15:00|30813.1|30756.7|30799.4|30744.9|30813.2|30759|30796|30743.5|646
1600744800000|2020-09-22 03:20:00|30798.7|30745|30782.8|30732.8|30802.1|30747.2|30781.5|30731.5|693
1600745100000|2020-09-22 03:25:00|30783.4|30733.4|30787.5|30737.5|30797.9|30743.1|30781.7|30731.7|627
1600745400000|2020-09-22 03:30:00|30786|30736|30788.2|30738.2|30798.6|30742.7|30785.3|30734.9|558
1600745700000|2020-09-22 03:35:00|30787.8|30737.8|30789.1|30739.1|30800.5|30746|30786.7|30735.5|529
1600746000000|2020-09-22 03:40:00|30788.7|30738.7|30791.7|30741.7|30795.6|30743.9|30785.7|30735|435
1600746300000|2020-09-22 03:45:00|30792.1|30742.1|30791.9|30741.9|30795.2|30745.2|30787.2|30737.2|461
1600746600000|2020-09-22 03:50:00|30795.4|30745.4|30795.9|30745.9|30802.8|30748.8|30791.6|30740.7|480
1600746900000|2020-09-22 03:55:00|30797.4|30747.2|30792.4|30742.4|30797.5|30747.5|30785.6|30735.6|481
1600747200000|2020-09-22 04:00:00|30792.7|30742.7|30799.4|30749.4|30800.6|30750.6|30792.4|30742.4|542
1600747500000|2020-09-22 04:05:00|30799|30749|30792.1|30742.1|30800.3|30750.3|30789.6|30739.6|485
1600747800000|2020-09-22 04:10:00|30790.4|30740.4|30794.6|30744.6|30798.4|30748.4|30790.4|30740.4|412
1600748100000|2020-09-22 04:15:00|30795.1|30745.1|30794.6|30744.6|30798.5|30748.5|30791.2|30741.2|370
1600748400000|2020-09-22 04:20:00|30793.9|30743.9|30793.9|30743.9|30801.8|30751.8|30789.6|30739.6|498
1600748700000|2020-09-22 04:25:00|30794.4|30744.4|30802.4|30752.4|30806.2|30756.2|30790.1|30740.1|673
1600749000000|2020-09-22 04:30:00|30802.1|30752.1|30794.5|30744.5|30804.8|30754.8|30792.8|30742.8|499
1600749300000|2020-09-22 04:35:00|30794.7|30744.7|30795.3|30745.3|30798.6|30748.6|30786.3|30736.3|458
1600749600000|2020-09-22 04:40:00|30792.5|30742.5|30795.5|30745.5|30801.1|30751.1|30790.7|30740.7|368
1600749900000|2020-09-22 04:45:00|30795.6|30745.6|30824.6|30774.6|30831.4|30781.4|30795.5|30745.5|561
1600750200000|2020-09-22 04:50:00|30824.7|30774.7|30820.9|30770.9|30825.4|30775.4|30817.4|30767.4|383
1600750500000|2020-09-22 04:55:00|30821.7|30771.7|30816.8|30766.8|30824.7|30774.7|30815.3|30765.3|384
1600750800000|2020-09-22 05:00:00|30816.6|30766.6|30825.5|30775.5|30827.3|30777.3|30815.5|30765.5|563
1600751100000|2020-09-22 05:05:00|30825.7|30775.7|30831.6|30781.6|30834.6|30784.6|30822.8|30772.8|505
1600751400000|2020-09-22 05:10:00|30831.5|30781.5|30836.6|30786.6|30838.5|30788.5|30829|30779|511
1600751700000|2020-09-22 05:15:00|30836|30786|30846.7|30796.7|30852.2|30802.2|30834.9|30784.9|561
1600752000000|2020-09-22 05:20:00|30846.9|30796.9|30842.5|30792.5|30853.5|30803.5|30841.3|30791.3|527
1600752300000|2020-09-22 05:25:00|30842.1|30792.1|30841.4|30791.4|30847.1|30797.1|30838.7|30788.7|495
1600752600000|2020-09-22 05:30:00|30841.6|30791.6|30842.8|30792.8|30845.6|30795.6|30839.6|30789.6|454
1600752900000|2020-09-22 05:35:00|30843.9|30793.9|30848.2|30798.2|30851.3|30801.3|30837.4|30787.4|491
1600753200000|2020-09-22 05:40:00|30848.4|30798.4|30855.2|30805.2|30857.9|30807.9|30844.8|30794.8|529
1600753500000|2020-09-22 05:45:00|30855.4|30805.4|30860.6|30810.6|30862.8|30812.8|30854|30804|584
1600753800000|2020-09-22 05:50:00|30862.3|30812.3|30859.1|30809.1|30865.2|30815.2|30855.2|30805.2|642
1600754100000|2020-09-22 05:55:00|30858.8|30808.8|30866.1|30816.1|30866.9|30816.9|30856.9|30806.9|576
1600754400000|2020-09-22 06:00:00|30868.3|30818.3|30854.9|30804.9|30868.3|30820.4|30840.4|30802.5|855
1600754700000|2020-09-22 06:05:00|30854.8|30804.8|30849.4|30799.4|30865.3|30819.1|30835.3|30798.7|889
1600755000000|2020-09-22 06:10:00|30845.4|30795.4|30864|30814|30873.5|30836.9|30829.7|30789.5|667
1600755300000|2020-09-22 06:15:00|30866.5|30816.5|30885.3|30835.3|30893.2|30852.9|30848|30816.5|727
1600755600000|2020-09-22 06:20:00|30882.9|30832.9|30888.2|30868.2|30905|30869.1|30874.9|30826.8|768
1600755900000|2020-09-22 06:25:00|30887.5|30867.5|30906.9|30856.9|30908.4|30871.6|30878.4|30840.1|714
1600756200000|2020-09-22 06:30:00|30905.8|30855.8|30914|30894|30928.6|30895.3|30889.9|30855.6|826
1600756500000|2020-09-22 06:35:00|30927.6|30877.6|30914.2|30894.2|30942.5|30910|30908.8|30876.4|841
1600756800000|2020-09-22 06:40:00|30914.1|30894.1|30906.7|30886.7|30926.3|30896.4|30893.4|30857.7|665
1600757100000|2020-09-22 06:45:00|30906.5|30886.5|30917.4|30897.4|30927.7|30903|30905.8|30874.5|606
1600757400000|2020-09-22 06:50:00|30917.5|30897.5|30920.7|30900.7|30926.1|30906.1|30917.4|30897.4|477
1600757700000|2020-09-22 06:55:00|30921.9|30901.9|30913.5|30893.5|30925.8|30905.8|30911.2|30891.2|650
1600758000000|2020-09-22 07:00:00|30914.4|30894.4|30892.8|30872.8|30915.2|30894.5|30887.2|30844.8|767
1600758300000|2020-09-22 07:05:00|30894.6|30874.6|30925.7|30905.7|30931.6|30911.6|30894.6|30874.6|814
1600758600000|2020-09-22 07:10:00|30925.3|30905.3|30942.8|30922.8|30950.9|30930.9|30923.3|30903.3|725
1600758900000|2020-09-22 07:15:00|30942.9|30922.9|30986.2|30966.2|30990.7|30966.6|30936.1|30916.1|806
1600759200000|2020-09-22 07:20:00|30986.4|30966.4|30973.3|30953.3|30987.3|30967.3|30966.3|30932.7|698
1600759500000|2020-09-22 07:25:00|30973.6|30953.6|30978.8|30958.8|30985.4|30965.4|30968.6|30948.6|646
1600759800000|2020-09-22 07:30:00|30978.5|30958.5|31004.4|30984.4|31006.8|30986.8|30973.1|30953.1|786
1600760100000|2020-09-22 07:35:00|31004.2|30984.2|31003|30983|31020.2|31000.2|30999.4|30979.4|810
1600760400000|2020-09-22 07:40:00|31003.1|30983.1|31019|30999|31027.6|31007.6|31001.5|30981.5|769
1600760700000|2020-09-22 07:45:00|31019.1|30999.1|31017.8|30997.8|31034.2|31014.2|31006.7|30974.4|803
1600761000000|2020-09-22 07:50:00|31018.3|30998.3|31011.4|30991.4|31034.3|31004.7|31005.7|30973.2|774
1600761300000|2020-09-22 07:55:00|31010.1|30990.1|31025.3|31005.3|31028.8|31008.8|31001.5|30981.5|783
1600761600000|2020-09-22 08:00:00|31025.1|31005.1|31009.3|30989.3|31026.6|31006.6|31007.5|30987.5|744
1600761900000|2020-09-22 08:05:00|31009.4|30989.4|30975.2|30955.2|31015.7|30992.4|30972.1|30938.4|852
1600762200000|2020-09-22 08:10:00|30990.5|30940.5|30978|30958|31012|30978.2|30966.5|30935.8|815
1600762500000|2020-09-22 08:15:00|30977.3|30957.3|30964.4|30914.4|30988.1|30968.1|30949|30911.7|744
1600762800000|2020-09-22 08:20:00|30964.8|30914.8|30966|30946|30987.5|30953.5|30953.6|30914.2|699
1600763100000|2020-09-22 08:25:00|30966.1|30946.1|30913.3|30863.3|30979.7|30948.1|30895.2|30856|827
1600763400000|2020-09-22 08:30:00|30915.1|30865.1|30863.6|30843.6|30927.3|30886.7|30861.1|30841.1|837
1600763700000|2020-09-22 08:35:00|30863.4|30843.4|30855.1|30835.1|30882|30846.6|30836.3|30799.5|861
1600764000000|2020-09-22 08:40:00|30855.2|30835.2|30861.3|30811.3|30874.8|30840.5|30845.7|30811.3|751
1600764300000|2020-09-22 08:45:00|30861.8|30811.8|30890.1|30840.1|30890.4|30853.9|30839.9|30803.7|754
1600764600000|2020-09-22 08:50:00|30889.6|30839.6|30883.3|30863.3|30894.8|30874.8|30871.9|30839.6|772
1600764900000|2020-09-22 08:55:00|30882.9|30862.9|30869.1|30849.1|30889.7|30863.9|30861.7|30824.7|709
1600765200000|2020-09-22 09:00:00|30869.8|30849.8|30870.4|30820.4|30881.9|30858.6|30840|30783.7|704
1600765500000|2020-09-22 09:05:00|30868.3|30818.3|30888.6|30868.6|30896.3|30869|30857.2|30814.7|794
1600765800000|2020-09-22 09:10:00|30889.1|30869.1|30877|30857|30889.1|30869.1|30869.6|30832.8|717
1600766100000|2020-09-22 09:15:00|30877.2|30857.2|30904.8|30854.8|30914.5|30891.7|30875.9|30848.1|713
1600766400000|2020-09-22 09:20:00|30907|30857|30884.8|30834.8|30916|30887.2|30872.7|30822.7|810
1600766700000|2020-09-22 09:25:00|30885.4|30835.4|30878.6|30828.6|30895|30856.6|30861.2|30825|836
1600767000000|2020-09-22 09:30:00|30880.6|30830.6|30855|30835|30885.4|30850.5|30851.7|30816.6|758
1600767300000|2020-09-22 09:35:00|30854.9|30834.9|30856.4|30836.4|30879.2|30844|30851.1|30812.2|674
1600767600000|2020-09-22 09:40:00|30857.6|30837.6|30856.7|30836.7|30879.4|30844.7|30850.8|30819.9|617
1600767900000|2020-09-22 09:45:00|30856.9|30836.9|30866.4|30846.4|30884.7|30849|30856.4|30822.8|486
1600768200000|2020-09-22 09:50:00|30866.5|30846.5|30881.5|30831.5|30882.2|30846.9|30858.5|30825.2|588
1600768500000|2020-09-22 09:55:00|30881.3|30831.3|30862.1|30842.1|30885.5|30852|30858.3|30823.8|604
1600768800000|2020-09-22 10:00:00|30862|30842|30858.6|30838.6|30881.3|30849|30855.8|30825.7|612
1600769100000|2020-09-22 10:05:00|30858.5|30838.5|30851.9|30831.9|30874.7|30841.5|30846.5|30814.3|673
1600769400000|2020-09-22 10:10:00|30864.6|30814.6|30855.6|30835.6|30872.9|30839.6|30847.2|30814.3|830
1600769700000|2020-09-22 10:15:00|30855.2|30835.2|30840.4|30790.4|30862.7|30835.3|30836.3|30786.3|776
1600770000000|2020-09-22 10:20:00|30840.3|30790.3|30828.1|30778.1|30841.1|30791.1|30823.9|30773.9|765
1600770300000|2020-09-22 10:25:00|30828|30778|30794.5|30744.5|30828.4|30787|30786.9|30742.3|786
1600770600000|2020-09-22 10:30:00|30794.6|30744.6|30770.4|30720.4|30801|30751|30744.2|30713.6|851
1600770900000|2020-09-22 10:35:00|30770.7|30720.7|30767.4|30717.4|30775|30740.7|30749.7|30715.3|697
1600771200000|2020-09-22 10:40:00|30768.2|30718.2|30709.8|30689.8|30771.8|30730.9|30705.8|30671.9|823
1600771500000|2020-09-22 10:45:00|30709.6|30689.6|30712.7|30692.7|30719.3|30699.3|30703.4|30683.4|673
1600771800000|2020-09-22 10:50:00|30712.8|30692.8|30692.9|30642.9|30713.4|30693.4|30677.7|30640.9|729
1600772100000|2020-09-22 10:55:00|30693.2|30643.2|30672.9|30652.9|30696.8|30665.6|30664.5|30634.1|655
1600772400000|2020-09-22 11:00:00|30673|30653|30730.7|30680.7|30734.8|30684.8|30672|30649|817
1600772700000|2020-09-22 11:05:00|30730.2|30680.2|30721|30701|30741|30703.6|30718.3|30676.1|791
1600773000000|2020-09-22 11:10:00|30720.2|30700.2|30729.1|30679.1|30761|30711|30719.5|30673.8|830
1600773300000|2020-09-22 11:15:00|30729|30679|30734.8|30684.8|30741.5|30699.2|30709.3|30674.4|786
1600773600000|2020-09-22 11:20:00|30734.4|30684.4|30746.8|30696.8|30750.6|30700.6|30731.5|30681.5|627
1600773900000|2020-09-22 11:25:00|30749.3|30699.3|30752.6|30702.6|30756.5|30718.3|30717.9|30680.2|727
1600774200000|2020-09-22 11:30:00|30737.1|30717.1|30793.2|30743.2|30794.5|30744.5|30735.5|30700.6|741
1600774500000|2020-09-22 11:35:00|30793.9|30743.9|30798.3|30748.3|30803.4|30760.3|30767.1|30718.7|858
1600774800000|2020-09-22 11:40:00|30798.2|30748.2|30774.3|30754.3|30798.2|30759.4|30770.1|30735.6|763
1600775100000|2020-09-22 11:45:00|30774.1|30754.1|30806.6|30756.6|30819|30782.8|30773.7|30742.8|747
1600775400000|2020-09-22 11:50:00|30806.9|30756.9|30846.4|30796.4|30854.5|30812.8|30784.7|30752.5|801
1600775700000|2020-09-22 11:55:00|30846.7|30796.7|30861.2|30751.2|30864.9|30806.3|30822.3|30748.2|876
1600776000000|2020-09-22 12:00:00|30860.6|30750.6|30859.2|30809.2|30868.1|30818.1|30820.5|30742.9|935
1600776300000|2020-09-22 12:05:00|30858.7|30808.7|30870.7|30820.7|30891.9|30841.9|30853.3|30799.2|898
1600776600000|2020-09-22 12:10:00|30870.3|30820.3|30864.1|30814.1|30876.2|30835.4|30841.2|30805.2|845
1600776900000|2020-09-22 12:15:00|30862.4|30812.4|30876.2|30826.2|30878.6|30834.6|30844.5|30807.7|806
1600777200000|2020-09-22 12:20:00|30875.8|30825.8|30879.8|30829.8|30881.7|30839.8|30858.3|30821.8|839
1600777500000|2020-09-22 12:25:00|30879.7|30829.7|30863.8|30813.8|30884.4|30834.4|30841.1|30805|867
1600777800000|2020-09-22 12:30:00|30863.7|30813.7|30828.1|30778.1|30864.5|30820.8|30817.7|30778.1|903
1600778100000|2020-09-22 12:35:00|30813.8|30793.8|30810.2|30790.2|30830.3|30798.1|30802.6|30768.8|724
1600778400000|2020-09-22 12:40:00|30811.3|30791.3|30787.5|30737.5|30826.8|30792.5|30757.3|30711.8|868
1600778700000|2020-09-22 12:45:00|30772.7|30752.7|30801.3|30781.3|30827|30793.7|30768|30735.2|742
1600779000000|2020-09-22 12:50:00|30801.4|30781.4|30796.3|30776.3|30821.1|30788.6|30791.8|30754.8|707
1600779300000|2020-09-22 12:55:00|30797.2|30777.2|30782.9|30732.9|30813.3|30777.2|30765.8|30730.4|808
1600779600000|2020-09-22 13:00:00|30782.8|30732.8|30759.4|30709.4|30790|30755.1|30744.8|30694.8|866
1600779900000|2020-09-22 13:05:00|30757.1|30707.1|30732.1|30682.1|30760.8|30721.2|30727.7|30677.7|843
1600780200000|2020-09-22 13:10:00|30732.8|30682.8|30723|30673|30735.9|30692.2|30705.6|30665.2|902
1600780500000|2020-09-22 13:15:00|30722.7|30672.7|30699.5|30679.5|30723.8|30689.1|30694.4|30659.2|807
1600780800000|2020-09-22 13:20:00|30698.1|30678.1|30700|30680|30719.2|30685.4|30693|30665|711
1600781100000|2020-09-22 13:25:00|30699.6|30679.6|30738|30688|30743.4|30708.7|30698.8|30674|708
1600781400000|2020-09-22 13:30:00|30737.6|30687.6|30741.7|30721.7|30760.8|30727.5|30721.6|30686.7|874
1600781700000|2020-09-22 13:35:00|30741.9|30721.9|30754.3|30734.3|30769.9|30739.2|30735.7|30705.5|900
1600782000000|2020-09-22 13:40:00|30754|30734|30761.5|30741.5|30767.4|30747.4|30742.1|30722.1|897
1600782300000|2020-09-22 13:45:00|30763.2|30743.2|30838.9|30818.9|30840.5|30819.2|30757.8|30737.8|1004
1600782600000|2020-09-22 13:50:00|30839.3|30819.3|30852.2|30832.2|30862.1|30833.5|30825.9|30799.6|893
1600782900000|2020-09-22 13:55:00|30852.5|30832.5|30883.9|30833.9|30886.9|30857.5|30848.9|30823.4|923
1600783200000|2020-09-22 14:00:00|30870.2|30850.2|30887|30867|30906.1|30883.5|30864.5|30829.9|946
1600783500000|2020-09-22 14:05:00|30886.4|30866.4|30873.2|30853.2|30902.7|30881.4|30866.5|30840.5|891
1600783800000|2020-09-22 14:10:00|30874.1|30854.1|30849.6|30829.6|30882.8|30862.8|30844.9|30813|860
1600784100000|2020-09-22 14:15:00|30850.1|30830.1|30839.4|30819.4|30872|30836.8|30838.9|30818.9|813
1600784400000|2020-09-22 14:20:00|30839.3|30819.3|30875.4|30855.4|30891.1|30857.5|30836.4|30816.4|812
1600784700000|2020-09-22 14:25:00|30874.9|30854.9|30865.4|30845.4|30886.9|30856.1|30858.8|30830.8|914
1600785000000|2020-09-22 14:30:00|30865.5|30845.5|30897.7|30877.7|30897.7|30877.7|30854.9|30834.9|895
1600785300000|2020-09-22 14:35:00|30899.2|30879.2|30908.2|30888.2|30908.4|30888.4|30887.9|30867.9|879
1600785600000|2020-09-22 14:40:00|30907|30887|30953.4|30933.4|30970.7|30937.3|30902.5|30861.1|1016
1600785900000|2020-09-22 14:45:00|30955.2|30935.2|30965.1|30945.1|30986.7|30966.7|30942.2|30918|976
1600786200000|2020-09-22 14:50:00|30963.7|30943.7|30991.2|30941.2|30998.5|30957.8|30947.7|30927.7|929
1600786500000|2020-09-22 14:55:00|30991|30941|31029.8|31009.8|31031.2|31011.2|30974|30941|924
1600786800000|2020-09-22 15:00:00|31028.7|31008.7|31045.4|31025.4|31066.1|31035.4|31006|30978.7|986
1600787100000|2020-09-22 15:05:00|31046.7|31026.7|31050.2|31030.2|31089.6|31055|31034.7|31014.7|932
1600787400000|2020-09-22 15:10:00|31050.9|31030.9|31020.4|31000.4|31068.3|31034.8|31017|30989.1|887
1600787700000|2020-09-22 15:15:00|31021.2|31001.2|30983.2|30963.2|31023.6|31003.6|30968|30936.6|840
1600788000000|2020-09-22 15:20:00|30983.3|30963.3|30977.5|30957.5|31049.1|31018.5|30967.6|30935.6|985
1600788300000|2020-09-22 15:25:00|30977.2|30957.2|31000.4|30950.4|31047.8|30997.8|30944.7|30905.1|1033
1600788600000|2020-09-22 15:30:00|31000.7|30950.7|31062.7|31012.7|31077.3|31027.3|30978.3|30939|944
1600788900000|2020-09-22 15:35:00|31062|31012|31025.7|31005.7|31087.3|31037.8|30994.4|30944.3|1017
1600789200000|2020-09-22 15:40:00|31025.5|31005.5|31040.4|30990.4|31046.6|31012.6|30996.7|30931.3|918
1600789500000|2020-09-22 15:45:00|31040.6|30990.6|31053.7|30985.8|31075.1|31041.5|31006.6|30949.6|993
1600789800000|2020-09-22 15:50:00|31060.2|30976.9|31078.3|31058.3|31110.9|31077.6|31045|30976.9|913
1600790100000|2020-09-22 15:55:00|31078.4|31058.4|31068.2|31018.2|31095.4|31062.5|31050.4|31015.8|862
1600790400000|2020-09-22 16:00:00|31056.7|31036.7|31066.3|31016.3|31108|31073.2|31050.6|31015.4|889
1600790700000|2020-09-22 16:05:00|31067.2|31017.2|31076.9|31026.9|31084.7|31038.7|31046.3|31000.4|871
1600791000000|2020-09-22 16:10:00|31077.6|31027.6|31070.3|31011.8|31083.4|31033.4|31044.9|30994.9|864
1600791300000|2020-09-22 16:15:00|31069.6|31013.5|31061.7|31011.7|31085.6|31034.1|31054.7|30988.4|870
1600791600000|2020-09-22 16:20:00|31062.7|31012.7|31033.1|30983.1|31076.6|31026.6|31030.5|30976.2|1002
1600791900000|2020-09-22 16:25:00|31033.3|30983.3|31057.1|31007.1|31060.4|31010.4|31029.3|30975.3|890
1600792200000|2020-09-22 16:30:00|31057|31007|31059.9|31009.9|31062.2|31012.2|31050.4|31000.4|829
1600792500000|2020-09-22 16:35:00|31062.9|31012.9|31064.4|31014.4|31070.9|31034.3|31043.4|31004.5|756
1600792800000|2020-09-22 16:40:00|31064.8|31014.8|31057.8|31007.8|31073.5|31039.1|31046.6|31004.1|789
1600793100000|2020-09-22 16:45:00|31057.7|31007.7|31066.5|31016.5|31070.5|31037.1|31040.8|30996.1|764
1600793400000|2020-09-22 16:50:00|31050.8|31030.8|31054.4|31034.4|31071.1|31037.7|31047.3|31009.2|818
1600793700000|2020-09-22 16:55:00|31054.9|31034.9|31049.5|31029.5|31077.1|31041.6|31048|31014.3|798
1600794000000|2020-09-22 17:00:00|31052.3|31032.3|31053.8|31003.8|31067.8|31035.3|31036|31000.5|730
1600794300000|2020-09-22 17:05:00|31054.1|31004.1|31033.3|31013.3|31056.5|31023.7|31032.2|30997.6|734
1600794600000|2020-09-22 17:10:00|31048.8|30998.8|31021.2|31001.2|31050.1|31015.1|31018.9|30982.8|930
1600794900000|2020-09-22 17:15:00|31021.3|31001.3|31017.8|30997.8|31045.4|31006.9|31014.6|30980.9|793
1600795200000|2020-09-22 17:20:00|31017|30997|31017.7|30997.7|31042.3|31007.1|31015.1|30979.9|782
1600795500000|2020-09-22 17:25:00|31032.6|30982.6|31008.6|30988.6|31033.5|30999.1|31003.8|30971.2|764
1600795800000|2020-09-22 17:30:00|31008.4|30988.4|31006.4|30986.4|31026.1|30993.9|30999|30969.5|607
1600796100000|2020-09-22 17:35:00|31006.5|30986.5|31027.1|30977.1|31031.2|30995.7|31000.5|30968.4|653
1600796400000|2020-09-22 17:40:00|31023.8|30973.8|31010.2|30990.2|31030.3|30996.5|31003.3|30967.5|847
1600796700000|2020-09-22 17:45:00|31010.4|30990.4|31009.4|30989.4|31027.5|30992.3|31003|30967.8|686
1600797000000|2020-09-22 17:50:00|31009|30989|31021.9|30971.9|31031|30994.7|31007.8|30969.3|530
1600797300000|2020-09-22 17:55:00|31020.9|30970.9|31044.1|30994.1|31049.7|31014|31006.4|30970.9|776
1600797600000|2020-09-22 18:00:00|31043.2|30993.2|31028.4|31008.4|31059.3|31023.8|31027.7|30993.2|721
1600797900000|2020-09-22 18:05:00|31030|31010|31021.4|31001.4|31045.2|31010.9|31020.1|30994.2|540
1600798200000|2020-09-22 18:10:00|31022.9|31002.9|31031|31011|31049.4|31011.6|31021.3|30994.2|466
1600798500000|2020-09-22 18:15:00|31030.8|31010.8|31023.3|31003.3|31045.1|31010.9|31016.2|30984.5|539
1600798800000|2020-09-22 18:20:00|31023.4|31003.4|31024.2|31004.2|31028.4|31008.4|31018.5|30998.5|506
1600799100000|2020-09-22 18:25:00|31025|31005|31016.3|30996.3|31025.9|31005.9|31015.1|30995.1|493
1600799400000|2020-09-22 18:30:00|31018.4|30998.4|31020.2|31000.2|31036.3|31006.5|31017.1|30985.7|451
1600799700000|2020-09-22 18:35:00|31019.8|30999.8|31024.4|31004.4|31026.3|31006.3|31019.6|30999.6|485
1600800000000|2020-09-22 18:40:00|31024.9|31004.9|31027.6|31007.6|31028.3|31008.3|31021.9|31001.9|454
1600800300000|2020-09-22 18:45:00|31027.7|31007.7|31025.7|31005.7|31050.1|31015.5|31024.3|30989.1|494
1600800600000|2020-09-22 18:50:00|31025.5|31005.5|31031.6|31011.6|31055.2|31024.2|31023.9|30991.8|655
1600800900000|2020-09-22 18:55:00|31031.9|31011.9|31045.7|31025.7|31053.1|31026.1|31031.5|31001.8|585
1600801200000|2020-09-22 19:00:00|31045|31025|31051.2|31031.2|31068.7|31032.4|31041.4|31010.2|699
1600801500000|2020-09-22 19:05:00|31051.3|31031.3|31050.9|31030.9|31067.4|31032.9|31046.3|31011.2|480
1600801800000|2020-09-22 19:10:00|31052.5|31032.5|31051|31031|31069.2|31035.7|31047.5|31012.4|445
1600802100000|2020-09-22 19:15:00|31066.7|31016.7|31049.2|31029.2|31067.4|31035.2|31047|31013.9|423
1600802400000|2020-09-22 19:20:00|31049.1|31029.1|31050.9|31030.9|31052.1|31032.1|31045.8|31025.8|478
1600802700000|2020-09-22 19:25:00|31051.7|31031.7|31042.8|31022.8|31051.7|31031.7|31040.9|31020.9|547
1600803000000|2020-09-22 19:30:00|31042.6|31022.6|31040.1|31020.1|31063.3|31027.5|31039.2|31004.3|611
1600803300000|2020-09-22 19:35:00|31040|31020|31038.2|31018.2|31058|31028.5|31036|31000.8|558
1600803600000|2020-09-22 19:40:00|31038.4|31018.4|31055.5|31005.5|31055.9|31023.3|31035.9|31002.8|508
1600803900000|2020-09-22 19:45:00|31054|31004|31054.3|31004.3|31059|31024.3|31038.6|31002.6|526
1600804200000|2020-09-22 19:50:00|31054.5|31004.5|31055.1|31005.1|31061|31023.5|31039.8|31001.6|514
1600804500000|2020-09-22 19:55:00|31054.4|31004.4|31044.4|30994.4|31063.9|31026.9|31035.4|30971.9|655
1600804800000|2020-09-22 20:00:00|31045.7|30995.7|31038.3|31018.3|31063.9|31025.4|31034.2|30994.9|546
1600805100000|2020-09-22 20:05:00|31040.2|31020.2|31030.6|31010.6|31058|31021.8|31028.3|30995.7|349
1600805400000|2020-09-22 20:10:00|31030.7|31010.7|31033.7|31013.7|31055.3|31017.3|31029.3|30997.2|405
1600805700000|2020-09-22 20:15:00|31033.2|31013.2|31034.8|31014.8|31055.7|31019.9|31030|30999.2|374
1600806000000|2020-09-22 20:20:00|31034.7|31014.7|31040.7|31020.7|31056.2|31022.1|31033.4|30998|335
1600806300000|2020-09-22 20:25:00|31039.6|31019.6|31039.7|31019.7|31056.8|31022.7|31034.9|31002.9|295
1600806600000|2020-09-22 20:30:00|31055.3|31005.3|31053.5|31003.5|31056.8|31020.2|31033.1|31000.1|335
1600806900000|2020-09-22 20:35:00|31053|31003|31036.5|31016.5|31056|31022.6|31032.8|30996.7|320
1600807200000|2020-09-22 20:40:00|31037.1|31017.1|31035.3|31015.3|31058.5|31021.1|31033.1|30998.6|301
1600807500000|2020-09-22 20:45:00|31040.1|31020.1|31058.7|31008.7|31086.2|31020.1|31040.1|30984.4|426
1600807800000|2020-09-22 20:50:00|31078.7|31001.1|31062.7|31005.5|31083.4|31021|31041|30990.7|402
1600808100000|2020-09-22 20:55:00|31050.7|30991.7|31050.1|30975.7|31137.4|31038.8|31033.9|30972.4|495
1600808400000|2020-09-22 21:00:00|31049.7|30974.6|31048|30938|31066.6|30974.6|31036.9|30926.9|83
1600808700000|2020-09-22 21:05:00|31039|30929|31063|30953|31076.2|30966.2|31037.1|30927.1|189
1600809000000|2020-09-22 21:10:00|31037.8|30927.8|31037.5|30927.5|31055.1|30952|31013.1|30903.1|191
1600809300000|2020-09-22 21:15:00|31060.1|30950.1|31041.4|30931.4|31060.1|30950.1|31020.7|30910.7|194
1600809600000|2020-09-22 21:20:00|31040|30930|31041.7|30931.7|31058.7|30948.7|31012.3|30902.3|142
1600809900000|2020-09-22 21:25:00|31043.5|30933.5|31039.5|30929.5|31060.2|30950.2|31016.3|30906.3|170
1600810200000|2020-09-22 21:30:00|31038.4|30928.4|31047.5|30937.5|31064.3|30954.3|31033|30923|282
1600810500000|2020-09-22 21:35:00|31045.6|30935.6|31047|30937|31059.4|30949.4|31019.7|30909.7|393
1600810800000|2020-09-22 21:40:00|31041.2|30931.2|31048.1|30938.1|31072.7|30962.7|31016.5|30906.5|167
1600811100000|2020-09-22 21:45:00|31051.9|30941.9|31057.8|30947.8|31064.6|30954.6|31033.2|30923.2|282
1600811400000|2020-09-22 21:50:00|31054.6|30944.6|31047.2|30937.2|31058.3|30948.3|31039.3|30929.3|188
1600811700000|2020-09-22 21:55:00|31047|30937|31047.6|30937.6|31062.6|30952.6|31038.6|30928.6|181
1600812000000|2020-09-22 22:00:00|31048.6|30938.6|31056.5|30946.5|31082.1|30972.1|31044.4|30934.4|575
1600812300000|2020-09-22 22:05:00|31053.9|30943.9|31062.9|30952.9|31081|30971|31047.6|30937.6|308
1600812600000|2020-09-22 22:10:00|31062.1|30952.1|31056.3|30946.3|31072.6|30962.6|31052.4|30942.4|352
1600812900000|2020-09-22 22:15:00|31065|30955|31062.9|30952.9|31075.6|30965.6|31052.2|30942.2|336
1600813200000|2020-09-22 22:20:00|31062.4|30952.4|31057.3|30947.3|31073.6|30963.6|31051.9|30941.9|307
1600813500000|2020-09-22 22:25:00|31058.7|30948.7|31064|30954|31089|30979|31051.9|30941.9|281
1600813800000|2020-09-22 22:30:00|31061.1|30951.1|31059.5|30949.5|31067.5|30957.5|31049.4|30939.4|417
1600814100000|2020-09-22 22:35:00|31061.1|30951.1|31058.9|30948.9|31074.7|30964.7|31051|30941|421
1600814400000|2020-09-22 22:40:00|31060.3|30950.3|31058.1|30948.1|31072.9|30962.9|31050.5|30940.5|399
1600814700000|2020-09-22 22:45:00|31057.5|30947.5|31059|30949|31075.3|30965.3|31047.2|30939.9|395
1600815000000|2020-09-22 22:50:00|31064.7|30954.7|31050.3|30940.3|31073.8|30963.8|31049.6|30939.6|371
1600815300000|2020-09-22 22:55:00|31049.7|30939.7|31050.3|30940.3|31071.6|30961.6|31047.6|30937.6|369
1600815600000|2020-09-22 23:00:00|31052.3|30942.3|31059.3|30952.6|31063.6|30961.8|31049.2|30939.2|424
1600815900000|2020-09-22 23:05:00|31058|30955.2|31054.4|30956.6|31066.8|30965.5|31043.8|30948.9|596
1600816200000|2020-09-22 23:10:00|31056.4|30953|31057.6|30961.9|31065.9|30961.9|31045.1|30949|612
1600816500000|2020-09-22 23:15:00|31059.4|30955.4|31056.5|30958.6|31067.9|30972.1|31052.4|30947.2|357
1600816800000|2020-09-22 23:20:00|31055.6|30956.5|31062.1|30959.1|31067.5|30972.7|31055|30952|443
1600817100000|2020-09-22 23:25:00|31061.6|30961.8|31061|30957.2|31065.3|30973.1|31046.1|30948|355
1600817400000|2020-09-22 23:30:00|31061.2|30957.4|31055.5|30951.9|31063.8|30976.1|31046.9|30947.3|483
1600817700000|2020-09-22 23:35:00|31053.2|30970|31053.6|30951.1|31061.2|30972.9|31049.3|30945.1|666
1600818000000|2020-09-22 23:40:00|31054.2|30951.8|31060.7|30990.5|31065.3|30992.5|31046.9|30948.2|823
1600818300000|2020-09-22 23:45:00|31061.3|30991|31050.4|30976|31066.2|30994.7|31042.7|30968.9|736
1600818600000|2020-09-22 23:50:00|31047.6|30971.4|31041.7|30972.5|31052.3|30980.6|31039.7|30964|468
1600818900000|2020-09-22 23:55:00|31041.3|30971.5|31055.2|30977.6|31055.9|30987|31039|30961.1|478
1600819200000|2020-09-23 00:00:00|31048.8|30938.8|31053.1|30955.6|31057.1|30955.6|31030.8|30920.8|819
1600819500000|2020-09-23 00:05:00|31049.6|30954.2|31046.9|30950.4|31056.5|30960.6|31039.2|30940.5|560
1600819800000|2020-09-23 00:10:00|31047.7|30952.7|31057|30987.7|31070.4|30988.9|31042|30940|599
1600820100000|2020-09-23 00:15:00|31056.7|30981.7|31052.3|30989.5|31059.6|30992|31048.8|30976.4|452
1600820400000|2020-09-23 00:20:00|31049.7|30989.3|31065.5|30999.8|31076.6|31007.4|31049.1|30980.5|499
1600820700000|2020-09-23 00:25:00|31071.5|31000.6|31078.3|31016.2|31085.5|31018.2|31062.5|30992.8|567
1600821000000|2020-09-23 00:30:00|31079.2|31012.2|31078.3|31028.3|31088.3|31032.9|31072.3|31009.6|664
1600821300000|2020-09-23 00:35:00|31078.8|31028.8|31083.9|31033.9|31091.3|31036.9|31074.3|31016|634
1600821600000|2020-09-23 00:40:00|31083.4|31033.4|31071.2|31021.2|31091.3|31033.4|31070.1|31015.9|616
1600821900000|2020-09-23 00:45:00|31068.9|31018.6|31123.7|31073.7|31135.7|31074.6|31068.8|31015.6|819
1600822200000|2020-09-23 00:50:00|31122.4|31072.4|31113.5|31063.5|31123.8|31073.8|31107.9|31052.8|771
1600822500000|2020-09-23 00:55:00|31113.4|31063.4|31126.3|31069.4|31132|31077.8|31109|31053.6|797
1600822800000|2020-09-23 01:00:00|31123.9|31073.9|31126.8|31076.8|31136.1|31083.4|31107.5|31052.7|755
1600823100000|2020-09-23 01:05:00|31124.1|31074.1|31110.8|31060.8|31129.4|31079.4|31107.6|31054.5|771
1600823400000|2020-09-23 01:10:00|31109.3|31059.3|31120.7|31070.7|31122.7|31072.7|31099.1|31044.5|678
1600823700000|2020-09-23 01:15:00|31120.9|31070.9|31133.8|31083.8|31139.7|31089.7|31115.8|31065.8|740
1600824000000|2020-09-23 01:20:00|31133.9|31083.9|31119.1|31069.1|31136.2|31086.2|31113.2|31063.2|555
1600824300000|2020-09-23 01:25:00|31113.4|31063.4|31123.3|31073.3|31126.1|31076.1|31112.1|31062.1|572
1600824600000|2020-09-23 01:30:00|31123.8|31073.8|31111.5|31061.5|31125|31075|31106.4|31056.4|594
1600824900000|2020-09-23 01:35:00|31108.1|31058.1|31106.4|31056.4|31116|31066|31104.4|31054.4|560
1600825200000|2020-09-23 01:40:00|31105.5|31055.5|31115.8|31065.8|31120|31070|31105.5|31055.5|517
1600825500000|2020-09-23 01:45:00|31115.7|31065.7|31093.6|31033.1|31116.6|31066.6|31090.8|31011.6|676
1600825800000|2020-09-23 01:50:00|31093.5|31030.7|31096.3|31012.4|31103.1|31035.1|31086.5|30988.9|893
1600826100000|2020-09-23 01:55:00|31095.1|31013.1|31097.4|31010.3|31102.9|31016|31073.2|30991.3|729
1600826400000|2020-09-23 02:00:00|31097.1|31010|31094.7|31043.5|31112|31046|31083.4|31010|847
1600826700000|2020-09-23 02:05:00|31094.2|31041.8|31119.6|31058.9|31124.2|31067.1|31094.1|31041.8|765
1600827000000|2020-09-23 02:10:00|31118.5|31061.5|31118.9|31068.9|31122.1|31072.1|31111.4|31054.7|619
1600827300000|2020-09-23 02:15:00|31118.7|31068.7|31110.7|31060.7|31122.5|31071.8|31107.6|31057.1|543
1600827600000|2020-09-23 02:20:00|31111.1|31061.1|31118.8|31068.8|31126.2|31072.9|31106.8|31053.9|581
1600827900000|2020-09-23 02:25:00|31107.5|31055.3|31118.6|31068.6|31122.3|31072.3|31105.2|31055.2|549
1600828200000|2020-09-23 02:30:00|31117.2|31067.2|31119.3|31069.3|31125.6|31075.6|31113.7|31063.7|621
1600828500000|2020-09-23 02:35:00|31118.3|31068.3|31128.4|31078.4|31130.9|31080.9|31111|31061|594
1600828800000|2020-09-23 02:40:00|31126.2|31076.2|31132.7|31082.7|31136|31086|31120.1|31070.1|583
1600829100000|2020-09-23 02:45:00|31134.5|31084.5|31124.9|31074.9|31136.8|31086.8|31120.7|31070.7|603
1600829400000|2020-09-23 02:50:00|31125.2|31075.2|31117.5|31067.5|31125.6|31075.6|31112.1|31062.1|635
1600829700000|2020-09-23 02:55:00|31116.6|31066.6|31120.7|31070.7|31122.3|31072.3|31111.2|31061.2|528
1600830000000|2020-09-23 03:00:00|31120.2|31070.2|31128.9|31078.9|31128.9|31078.9|31116.2|31066.2|587
1600830300000|2020-09-23 03:05:00|31128.5|31078.5|31130.8|31080.8|31137.5|31087.5|31122.8|31072.8|643
1600830600000|2020-09-23 03:10:00|31131.1|31081.1|31117.3|31067.3|31132.4|31082.4|31109|31058|585
1600830900000|2020-09-23 03:15:00|31114.3|31064.3|31117.6|31067.6|31120.1|31070.1|31113.5|31063.5|470
1600831200000|2020-09-23 03:20:00|31115.2|31065.2|31109.7|31059.7|31119.6|31069.6|31105.6|31054.8|505
1600831500000|2020-09-23 03:25:00|31109.2|31059.2|31106.5|31056.5|31111.7|31061.7|31103.7|31053.7|506
1600831800000|2020-09-23 03:30:00|31109.3|31059.3|31108.4|31058.4|31112.1|31062.1|31102.5|31052.5|557
1600832100000|2020-09-23 03:35:00|31106.6|31056.6|31113|31063|31115.5|31065.5|31104.3|31054.3|517
1600832400000|2020-09-23 03:40:00|31111.6|31061.6|31112.1|31062.1|31115.3|31065.3|31106.3|31056.3|503
1600832700000|2020-09-23 03:45:00|31110.3|31060.3|31114.6|31064.6|31117.4|31067.4|31108|31058|412
1600833000000|2020-09-23 03:50:00|31116.7|31066.7|31124.2|31074.2|31125.9|31075.9|31111.5|31061.5|554
1600833300000|2020-09-23 03:55:00|31124.3|31074.3|31117.5|31067.5|31126.4|31076.4|31116.2|31066.2|466
1600833600000|2020-09-23 04:00:00|31115.9|31065.9|31119.7|31069.7|31125.3|31075.3|31114.5|31064.5|444
1600833900000|2020-09-23 04:05:00|31119.8|31069.8|31123.8|31073.8|31128.1|31078.1|31117.4|31067.4|440
1600834200000|2020-09-23 04:10:00|31124.6|31074.6|31126.7|31076.7|31132.3|31082.3|31119.7|31069.7|486
1600834500000|2020-09-23 04:15:00|31126.2|31076.2|31131.4|31081.4|31136.2|31086.2|31124|31074|560
1600834800000|2020-09-23 04:20:00|31131.2|31081.2|31132.9|31082.9|31136|31086|31123.3|31073.3|543
1600835100000|2020-09-23 04:25:00|31133.2|31083.2|31129.8|31079.8|31134.5|31084.5|31126.4|31076.4|461
1600835400000|2020-09-23 04:30:00|31129.5|31079.5|31120.6|31070.6|31132.3|31082.3|31115.7|31065.7|524
1600835700000|2020-09-23 04:35:00|31120.1|31070.1|31120.9|31070.9|31125.6|31075.6|31116.8|31066.8|495
1600836000000|2020-09-23 04:40:00|31121.7|31071.7|31125.8|31075.8|31127.4|31077.4|31117.6|31067.6|504
1600836300000|2020-09-23 04:45:00|31125.1|31075.1|31122.1|31072.1|31128.1|31078.1|31116.9|31066.9|548
1600836600000|2020-09-23 04:50:00|31121.2|31071.2|31123.3|31073.3|31126.3|31076.3|31119.3|31069.3|419
1600836900000|2020-09-23 04:55:00|31123.1|31073.1|31123.3|31073.3|31128.4|31078.4|31117.5|31067.5|528
1600837200000|2020-09-23 05:00:00|31124.1|31074.1|31118.5|31068.5|31124.3|31074.3|31113.8|31063.8|551
1600837500000|2020-09-23 05:05:00|31117.8|31067.8|31116.9|31066.9|31124.3|31074.3|31114.2|31064.2|525
1600837800000|2020-09-23 05:10:00|31115.5|31065.5|31111.7|31061.7|31118.2|31068.2|31106.9|31056.9|582
1600838100000|2020-09-23 05:15:00|31111.4|31061.4|31125.1|31075.1|31132.9|31076.5|31111.1|31051|541
1600838400000|2020-09-23 05:20:00|31126.8|31076.8|31114.1|31064.1|31126.8|31076.8|31110.5|31058.8|608
1600838700000|2020-09-23 05:25:00|31115.5|31065.5|31107.5|31054.8|31118.5|31068.5|31101.8|31041.6|689
1600839000000|2020-09-23 05:30:00|31108.6|31055.4|31108.6|31058.6|31117.1|31065.2|31104.7|31054.1|557
1600839300000|2020-09-23 05:35:00|31108.4|31058.4|31107.4|31057.4|31113.4|31063.4|31088.7|31038.7|611
1600839600000|2020-09-23 05:40:00|31106.7|31056.7|31068.5|31048.5|31113.3|31063.3|31067|31035.9|738
1600839900000|2020-09-23 05:45:00|31068.1|31048.1|31071.1|31021.1|31077.3|31050.5|31054|31017.6|540
1600840200000|2020-09-23 05:50:00|31070.9|31020.9|31103.4|31053.4|31116.6|31065.8|31055.9|31019.8|677
1600840500000|2020-09-23 05:55:00|31099.6|31049.6|31092.4|31042.4|31101.8|31051.8|31066.4|31029.5|643
1600840800000|2020-09-23 06:00:00|31093.1|31043.1|31086.7|31066.7|31107.3|31069.7|31081.4|31041.8|954
1600841100000|2020-09-23 06:05:00|31087.4|31067.4|31118.2|31068.2|31120.3|31074.8|31083.5|31041.1|851
1600841400000|2020-09-23 06:10:00|31119.7|31069.7|31122.7|31072.7|31128.8|31086.9|31102.2|31064.5|737
1600841700000|2020-09-23 06:15:00|31124.8|31074.8|31151.3|31131.3|31175.1|31135.6|31124.8|31074.8|838
1600842000000|2020-09-23 06:20:00|31152.2|31132.2|31147.4|31097.4|31170|31133.6|31131.9|31095.3|850
1600842300000|2020-09-23 06:25:00|31148.2|31098.2|31134.5|31114.5|31159.3|31125|31131.9|31097.2|827
1600842600000|2020-09-23 06:30:00|31135.1|31115.1|31129.4|31109.4|31140.5|31120.5|31127.4|31107.4|733
1600842900000|2020-09-23 06:35:00|31129.6|31109.6|31130.1|31110.1|31132.2|31112.2|31121.3|31101.3|741
1600843200000|2020-09-23 06:40:00|31130|31110|31124.7|31104.7|31134.5|31114.5|31123|31103|701
1600843500000|2020-09-23 06:45:00|31124.5|31104.5|31127.7|31107.7|31132.4|31112.4|31124.2|31104.2|636
1600843800000|2020-09-23 06:50:00|31128.2|31108.2|31139.4|31119.4|31145.1|31125.1|31114.8|31094.8|706
1600844100000|2020-09-23 06:55:00|31138.6|31118.6|31169.6|31149.6|31186.1|31159.8|31135.7|31115.7|885
1600844400000|2020-09-23 07:00:00|31185.8|31135.8|31194.7|31174.7|31201.7|31181.7|31161|31134.3|847
1600844700000|2020-09-23 07:05:00|31194.3|31174.3|31203.6|31183.6|31210.8|31190.8|31186|31166|878
1600845000000|2020-09-23 07:10:00|31203.1|31183.1|31137.8|31027.8|31204.3|31184.3|31137.8|31027.8|896
1600845300000|2020-09-23 07:15:00|31135.8|31025.8|31194.3|31174.3|31219.3|31185.5|31129.8|31019.8|1015
1600845600000|2020-09-23 07:20:00|31194|31174|31175.8|31125.8|31210.8|31190.8|31163.1|31123.7|955
1600845900000|2020-09-23 07:25:00|31176.4|31126.4|31187.7|31137.7|31188.7|31157.1|31152.8|31116.4|830
1600846200000|2020-09-23 07:30:00|31185.3|31135.3|31133.7|31113.7|31196.3|31147.2|31126.1|31106.1|973
1600846500000|2020-09-23 07:35:00|31132.8|31112.8|31141.6|31121.6|31148.1|31128.1|31118.6|31098.6|697
1600846800000|2020-09-23 07:40:00|31141.2|31121.2|31123.8|31103.8|31144.2|31124.2|31114.7|31094.7|769
1600847100000|2020-09-23 07:45:00|31123.7|31103.7|31133.2|31113.2|31137.5|31117.5|31118.9|31098.9|780
1600847400000|2020-09-23 07:50:00|31132.4|31112.4|31125.7|31105.7|31135.7|31115.7|31112.2|31092.2|742
1600847700000|2020-09-23 07:55:00|31126.5|31106.5|31132.3|31082.3|31135.5|31114.7|31113.4|31077.9|692
1600848000000|2020-09-23 08:00:00|31134|31084|31132.3|31112.3|31140.4|31120.4|31112.9|31078.2|873
1600848300000|2020-09-23 08:05:00|31131.8|31111.8|31131.6|31111.6|31139.8|31119.8|31130|31110|689
1600848600000|2020-09-23 08:10:00|31131.2|31111.2|31124.6|31104.6|31142.5|31122.5|31123.6|31103.6|724
1600848900000|2020-09-23 08:15:00|31124.7|31104.7|31120.3|31100.3|31133.2|31113.2|31114.2|31094.2|716
1600849200000|2020-09-23 08:20:00|31121.4|31101.4|31124.7|31104.7|31126.3|31106.3|31114.9|31094.9|668
1600849500000|2020-09-23 08:25:00|31124.6|31104.6|31157.6|31137.6|31159.5|31139.5|31123.8|31103.8|722
1600849800000|2020-09-23 08:30:00|31157.5|31137.5|31151.8|31131.8|31173.7|31153.7|31150.7|31130.7|723
1600850100000|2020-09-23 08:35:00|31151.6|31131.6|31144.6|31124.6|31169.3|31149.3|31142|31122|713
1600850400000|2020-09-23 08:40:00|31144.9|31124.9|31147.7|31127.7|31152.6|31132.6|31140|31120|696
1600850700000|2020-09-23 08:45:00|31148.3|31128.3|31146.2|31126.2|31151.3|31131.3|31140.6|31120.6|631
1600851000000|2020-09-23 08:50:00|31146.4|31126.4|31141.6|31121.6|31147.9|31127.9|31135.5|31115.5|552
1600851300000|2020-09-23 08:55:00|31141|31121|31121.1|31101.1|31141.4|31121.4|31115.8|31095.8|653
1600851600000|2020-09-23 09:00:00|31120.9|31100.9|31070.9|31050.9|31128|31108|31063.5|31043.5|873
1600851900000|2020-09-23 09:05:00|31070.4|31050.4|31065.6|31045.6|31074.7|31054.7|31059.7|31039.7|803
1600852200000|2020-09-23 09:10:00|31065.5|31045.5|31081.2|31061.2|31083|31063|31060.9|31040.9|770
1600852500000|2020-09-23 09:15:00|31081.3|31061.3|31040.8|31020.8|31082.1|31062.1|31040.4|31020.4|771
1600852800000|2020-09-23 09:20:00|31041.7|31021.7|31020.9|31000.9|31051.3|31031.3|31016.7|30996.7|721
1600853100000|2020-09-23 09:25:00|31021.2|31001.2|31044.3|31024.3|31070.4|31038.8|31019.9|30999.9|757
1600853400000|2020-09-23 09:30:00|31044|31024|31062.7|31042.7|31068.3|31048.3|31037.5|31017.5|638
1600853700000|2020-09-23 09:35:00|31062.8|31042.8|31071.2|31051.2|31077.5|31057.5|31061.4|31041.4|673
1600854000000|2020-09-23 09:40:00|31071.9|31051.9|31070.4|31050.4|31079.7|31059.7|31069|31049|700
1600854300000|2020-09-23 09:45:00|31070.7|31050.7|31070|31050|31071.4|31051.4|31060.7|31040.7|645
1600854600000|2020-09-23 09:50:00|31069.9|31049.9|31072.6|31052.6|31075.9|31055.9|31063.5|31043.5|646
1600854900000|2020-09-23 09:55:00|31071.9|31051.9|31068.2|31048.2|31073.1|31053.1|31062|31042|605
1600855200000|2020-09-23 10:00:00|31069.8|31049.8|31074.3|31054.3|31075.8|31055.8|31064.7|31044.7|611
1600855500000|2020-09-23 10:05:00|31074.2|31054.2|31091.3|31071.3|31093.1|31073.1|31072.1|31052.1|571
1600855800000|2020-09-23 10:10:00|31091.6|31071.6|31094.5|31074.5|31098.9|31078.9|31087.7|31067.7|736
1600856100000|2020-09-23 10:15:00|31094.6|31074.6|31090.4|31070.4|31102.3|31082.3|31089.6|31069.6|705
1600856400000|2020-09-23 10:20:00|31091.1|31071.1|31095.7|31075.7|31099.4|31079.4|31088.3|31068.3|646
1600856700000|2020-09-23 10:25:00|31096.1|31076.1|31094.9|31074.9|31103.8|31083.8|31088.6|31068.6|661
1600857000000|2020-09-23 10:30:00|31094.7|31074.7|31102.5|31082.5|31105.5|31085.5|31093.9|31073.9|645
1600857300000|2020-09-23 10:35:00|31102|31082|31113.4|31093.4|31115.9|31095.9|31101.6|31081.6|601
1600857600000|2020-09-23 10:40:00|31112|31092|31115.6|31095.6|31118.4|31098.4|31108.9|31088.9|599
1600857900000|2020-09-23 10:45:00|31116|31096|31115.3|31095.3|31119.3|31099.3|31110.4|31090.4|541
1600858200000|2020-09-23 10:50:00|31115.2|31095.2|31111.1|31091.1|31121|31101|31107.8|31087.8|537
1600858500000|2020-09-23 10:55:00|31111.2|31091.2|31115.4|31095.4|31126.2|31106.2|31109.8|31089.8|538
1600858800000|2020-09-23 11:00:00|31114.9|31094.9|31122.5|31102.5|31133.4|31113.4|31114.7|31094.7|625
1600859100000|2020-09-23 11:05:00|31122.7|31102.7|31137.7|31117.7|31142.4|31122.4|31120.2|31100.2|566
1600859400000|2020-09-23 11:10:00|31137.5|31117.5|31130.6|31110.6|31142|31122|31126.3|31106.3|484
1600859700000|2020-09-23 11:15:00|31130.4|31110.4|31131.2|31111.2|31136.3|31116.3|31126.6|31106.6|473
1600860000000|2020-09-23 11:20:00|31131.6|31111.6|31159.4|31139.4|31160.9|31140.9|31129.4|31109.4|668
1600860300000|2020-09-23 11:25:00|31157.3|31137.3|31151.7|31131.7|31162.8|31142.8|31147.9|31127.9|556
1600860600000|2020-09-23 11:30:00|31151.3|31131.3|31159.3|31139.3|31159.8|31139.8|31146.4|31126.4|570
1600860900000|2020-09-23 11:35:00|31159.4|31139.4|31162.1|31142.1|31165|31145|31149.2|31129.2|535
1600861200000|2020-09-23 11:40:00|31162|31142|31176.4|31156.4|31178.9|31158.9|31158.4|31138.4|540
1600861500000|2020-09-23 11:45:00|31176.7|31156.7|31199.9|31179.9|31201.9|31181.9|31176.7|31156.7|719
1600861800000|2020-09-23 11:50:00|31201.1|31181.1|31213.4|31193.4|31219.5|31199.5|31199|31179|766
1600862100000|2020-09-23 11:55:00|31214.3|31194.3|31239.5|31219.5|31242.2|31222.2|31212.3|31192.3|827
1600862400000|2020-09-23 12:00:00|31240.9|31220.9|31242.7|31222.7|31254.2|31234.2|31237.5|31217.5|789
1600862700000|2020-09-23 12:05:00|31242|31222|31230.7|31210.7|31247.8|31227.8|31230.2|31210.2|681
1600863000000|2020-09-23 12:10:00|31232.2|31212.2|31228.9|31208.9|31240.2|31220.2|31228.3|31208.3|691
1600863300000|2020-09-23 12:15:00|31229|31209|31208.8|31188.8|31230.7|31210.7|31202.9|31182.9|852
1600863600000|2020-09-23 12:20:00|31208|31188|31211.1|31191.1|31216|31196|31204.2|31184.2|709
1600863900000|2020-09-23 12:25:00|31210.7|31190.7|31209.7|31189.7|31220.3|31200.3|31204.1|31184.1|733
1600864200000|2020-09-23 12:30:00|31210.3|31190.3|31208|31188|31214.9|31194.9|31203.6|31183.6|766
1600864500000|2020-09-23 12:35:00|31206.1|31186.1|31210.7|31190.7|31212.9|31192.9|31204.5|31184.5|715
1600864800000|2020-09-23 12:40:00|31210.3|31190.3|31217.9|31197.9|31220.2|31200.2|31204.3|31184.3|715
1600865100000|2020-09-23 12:45:00|31218.1|31198.1|31219.6|31199.6|31226|31206|31215.9|31195.9|690
1600865400000|2020-09-23 12:50:00|31219.1|31199.1|31202.1|31182.1|31221.7|31201.7|31197.5|31177.5|691
1600865700000|2020-09-23 12:55:00|31202.4|31182.4|31204.2|31184.2|31210.9|31190.9|31199.8|31179.8|643
1600866000000|2020-09-23 13:00:00|31204.4|31184.4|31217.2|31197.2|31219.2|31199.2|31192.2|31172.2|796
1600866300000|2020-09-23 13:05:00|31217|31197|31215.4|31195.4|31219.6|31199.6|31208.6|31188.6|724
1600866600000|2020-09-23 13:10:00|31215.7|31195.7|31221.2|31201.2|31224.2|31204.2|31210.5|31190.5|642
1600866900000|2020-09-23 13:15:00|31220.6|31200.6|31223.8|31203.8|31227.2|31207.2|31216.2|31196.2|607
1600867200000|2020-09-23 13:20:00|31223.7|31203.7|31237.3|31217.3|31238.4|31218.4|31218.6|31198.6|571
1600867500000|2020-09-23 13:25:00|31237.5|31217.5|31250|31230|31266.6|31246.6|31237.4|31217.4|831
1600867800000|2020-09-23 13:30:00|31248.5|31228.5|31233.9|31213.9|31257|31237|31231|31211|906
1600868100000|2020-09-23 13:35:00|31233.7|31213.7|31202.5|31182.5|31233.7|31213.7|31175.8|31155.8|964
1600868400000|2020-09-23 13:40:00|31202.4|31182.4|31221.2|31201.2|31226.4|31206.4|31201.8|31181.8|772
1600868700000|2020-09-23 13:45:00|31221.5|31201.5|31234.4|31214.4|31239.5|31219.5|31219.6|31199.6|835
1600869000000|2020-09-23 13:50:00|31235.6|31215.6|31272.9|31252.9|31273.9|31253.9|31235.4|31215.4|839
1600869300000|2020-09-23 13:55:00|31274.4|31254.4|31261.3|31241.3|31275.9|31255.9|31259.1|31239.1|774
1600869600000|2020-09-23 14:00:00|31260.9|31240.9|31278.6|31258.6|31280.2|31260.2|31259|31239|686
1600869900000|2020-09-23 14:05:00|31278.2|31258.2|31283.2|31263.2|31287|31267|31272.5|31252.5|742
1600870200000|2020-09-23 14:10:00|31283.5|31263.5|31278.2|31258.2|31287.8|31267.8|31274.7|31254.7|757
1600870500000|2020-09-23 14:15:00|31278|31258|31289.2|31269.2|31301|31273.9|31277.9|31251|780
1600870800000|2020-09-23 14:20:00|31289.7|31269.7|31320.8|31300.8|31363.8|31325.8|31285.7|31259.8|921
1600871100000|2020-09-23 14:25:00|31319.9|31299.9|31313.9|31293.9|31341.6|31306.8|31294.9|31270.4|920
1600871400000|2020-09-23 14:30:00|31313.7|31293.7|31332.4|31312.4|31353.3|31317.9|31305.8|31269.2|873
1600871700000|2020-09-23 14:35:00|31332.1|31312.1|31354.8|31304.8|31361.7|31325.5|31330.1|31299.3|849
1600872000000|2020-09-23 14:40:00|31355.1|31305.1|31344.7|31294.7|31360.2|31325.9|31325.8|31292.3|790
1600872300000|2020-09-23 14:45:00|31344.5|31294.5|31345.5|31295.5|31358|31325.7|31326.7|31293.2|840
1600872600000|2020-09-23 14:50:00|31345.1|31295.1|31343.3|31323.3|31354.8|31325.1|31330.7|31294.9|706
1600872900000|2020-09-23 14:55:00|31343|31323|31346|31326|31373.3|31343.1|31334.4|31308.6|834
1600873200000|2020-09-23 15:00:00|31346.1|31326.1|31303|31283|31365.9|31332.3|31295.4|31261.8|870
1600873500000|2020-09-23 15:05:00|31301.5|31281.5|31301.7|31281.7|31323.5|31288.6|31279.6|31243|883
1600873800000|2020-09-23 15:10:00|31300.7|31280.7|31310.5|31260.5|31320.3|31288.9|31280|31233.6|804
1600874100000|2020-09-23 15:15:00|31311.1|31261.1|31269.2|31249.2|31314.9|31270.7|31260|31222.1|907
1600874400000|2020-09-23 15:20:00|31269.7|31249.7|31273.1|31253.1|31287.7|31258.9|31265.4|31237.7|782
1600874700000|2020-09-23 15:25:00|31273.4|31253.4|31284.1|31264.1|31300|31266.5|31261.5|31241.5|733
1600875000000|2020-09-23 15:30:00|31284.8|31264.8|31297.2|31247.2|31313.3|31271.4|31277.5|31241.1|803
1600875300000|2020-09-23 15:35:00|31296.2|31246.2|31303.6|31253.6|31307.9|31269.6|31282.3|31232.9|807
1600875600000|2020-09-23 15:40:00|31303.2|31253.2|31275.9|31225.9|31303.9|31272.1|31273.5|31223.5|775
1600875900000|2020-09-23 15:45:00|31277|31227|31296.7|31246.7|31305.4|31269.6|31259|31226|791
1600876200000|2020-09-23 15:50:00|31296.9|31246.9|31304.3|31254.3|31314.4|31279.5|31287.4|31246.9|705
1600876500000|2020-09-23 15:55:00|31303.4|31253.4|31294.5|31244.5|31305.1|31270|31283.2|31239.7|690
1600876800000|2020-09-23 16:00:00|31295.8|31245.8|31290.6|31240.6|31313.4|31263.4|31279.9|31235.8|755
1600877100000|2020-09-23 16:05:00|31291.1|31241.1|31287.1|31237.1|31295.3|31257.2|31277|31232.2|675
1600877400000|2020-09-23 16:10:00|31287.3|31237.3|31292.1|31242.1|31294.1|31257.3|31268.7|31233|718
1600877700000|2020-09-23 16:15:00|31291.6|31241.6|31271|31251|31295.5|31253.4|31265.9|31233|746
1600878000000|2020-09-23 16:20:00|31271.3|31251.3|31270.7|31250.7|31295.9|31257.9|31264.7|31229.7|621
1600878300000|2020-09-23 16:25:00|31271.3|31251.3|31264.1|31214.1|31285.1|31256.3|31259.2|31211.2|640
1600878600000|2020-09-23 16:30:00|31264.8|31214.8|31244.3|31224.3|31268.6|31230.5|31237.3|31202.1|845
1600878900000|2020-09-23 16:35:00|31244.5|31224.5|31217|31197|31263.5|31228.4|31214.8|31181.5|826
1600879200000|2020-09-23 16:40:00|31217.5|31197.5|31217.5|31167.5|31233.7|31198.6|31205.1|31163.9|764
1600879500000|2020-09-23 16:45:00|31217.7|31167.7|31219.5|31169.5|31222|31178.8|31197.1|31160.9|556
1600879800000|2020-09-23 16:50:00|31219.6|31169.6|31222.9|31172.9|31225.8|31175.8|31217|31167|537
1600880100000|2020-09-23 16:55:00|31223.5|31173.5|31235.3|31185.3|31237.8|31187.8|31221.7|31171.7|587
1600880400000|2020-09-23 17:00:00|31235.4|31185.4|31238.3|31188.3|31242.4|31204.5|31223.9|31184.5|821
1600880700000|2020-09-23 17:05:00|31238.6|31188.6|31255.8|31205.8|31258.9|31208.9|31238.1|31188.1|669
1600881000000|2020-09-23 17:10:00|31256|31206|31265.4|31215.4|31266.3|31216.3|31250.4|31200.4|640
1600881300000|2020-09-23 17:15:00|31265.3|31215.3|31265.5|31215.5|31268.2|31218.2|31257|31207|605
1600881600000|2020-09-23 17:20:00|31265.7|31215.7|31260.3|31210.3|31267.4|31217.4|31257.3|31207.3|535
1600881900000|2020-09-23 17:25:00|31259.8|31209.8|31268.4|31218.4|31271.2|31229.2|31249|31208.1|582
1600882200000|2020-09-23 17:30:00|31269|31219|31264|31214|31271.6|31221.6|31262.9|31212.9|517
1600882500000|2020-09-23 17:35:00|31263.8|31213.8|31245|31225|31270|31235.2|31242.7|31207.8|600
1600882800000|2020-09-23 17:40:00|31249.7|31229.7|31241.9|31221.9|31263.4|31229.7|31240.6|31206.8|616
1600883100000|2020-09-23 17:45:00|31243|31223|31251.8|31201.8|31252.5|31227.1|31236.3|31201.6|597
1600883400000|2020-09-23 17:50:00|31252.4|31202.4|31259.2|31209.2|31259.3|31209.3|31247|31197|563
1600883700000|2020-09-23 17:55:00|31258.5|31208.5|31246.7|31226.7|31266.9|31233.4|31246.3|31207.5|503
1600884000000|2020-09-23 18:00:00|31262.4|31212.4|31277.7|31227.7|31279.9|31243.7|31261.1|31211.8|618
1600884300000|2020-09-23 18:05:00|31278.1|31228.1|31274|31224|31279.4|31229.4|31272.1|31222.1|488
1600884600000|2020-09-23 18:10:00|31274.6|31224.6|31275.5|31225.5|31279.3|31229.3|31271.5|31221.5|474
1600884900000|2020-09-23 18:15:00|31276|31226|31295.5|31245.5|31298.5|31259.5|31263|31225.8|767
1600885200000|2020-09-23 18:20:00|31295.8|31245.8|31279.6|31259.6|31296.1|31261.8|31268.1|31237.6|660
1600885500000|2020-09-23 18:25:00|31279.5|31259.5|31319.9|31269.9|31322.7|31287.3|31276.4|31256.4|731
1600885800000|2020-09-23 18:30:00|31320|31270|31310.1|31290.1|31331.7|31295.9|31304.1|31268.4|685
1600886100000|2020-09-23 18:35:00|31310.8|31290.8|31314|31294|31335.6|31298.6|31310|31275.9|649
1600886400000|2020-09-23 18:40:00|31313.9|31293.9|31334.7|31284.7|31337.6|31299.9|31312.7|31278|644
1600886700000|2020-09-23 18:45:00|31333.7|31283.7|31351.8|31301.8|31354.3|31304.3|31309.1|31274.1|637
1600887000000|2020-09-23 18:50:00|31352|31302|31342|31322|31352.1|31323.1|31331.4|31294.2|621
1600887300000|2020-09-23 18:55:00|31342.1|31322.1|31388.6|31338.6|31389.5|31345|31342.1|31311|766
1600887600000|2020-09-23 19:00:00|31388.4|31338.4|31407.2|31357.2|31409|31359|31366.7|31329.3|830
1600887900000|2020-09-23 19:05:00|31407.1|31357.1|31389.6|31339.6|31407.1|31359.3|31373.4|31338.2|800
1600888200000|2020-09-23 19:10:00|31389.9|31339.9|31384.4|31334.4|31390.4|31351.5|31369.4|31328.8|718
1600888500000|2020-09-23 19:15:00|31383.5|31333.5|31384.5|31334.5|31396.2|31346.2|31379.9|31329.9|687
1600888800000|2020-09-23 19:20:00|31384.4|31334.4|31393.5|31343.5|31394.7|31351.8|31371.8|31331.4|659
1600889100000|2020-09-23 19:25:00|31394|31344|31384.6|31364.6|31400.7|31364.6|31376.9|31341.6|658
1600889400000|2020-09-23 19:30:00|31384.1|31364.1|31397|31347|31401.1|31365.9|31376.1|31342.7|549
1600889700000|2020-09-23 19:35:00|31397.1|31347.1|31393.8|31343.8|31399.3|31364.5|31377.2|31342.5|491
1600890000000|2020-09-23 19:40:00|31394.6|31344.6|31375.6|31355.6|31395|31359.3|31374|31340.1|537
1600890300000|2020-09-23 19:45:00|31375.8|31355.8|31385|31335|31392|31360.1|31373.3|31328.8|532
1600890600000|2020-09-23 19:50:00|31384.9|31334.9|31379.4|31329.4|31388.4|31350.6|31369.1|31328.1|473
1600890900000|2020-09-23 19:55:00|31378.5|31328.5|31358.8|31308.8|31383.1|31337.1|31349.1|31292.1|798
1600891200000|2020-09-23 20:00:00|31359|31309|31376.7|31326.7|31377.6|31338.6|31342.2|31306.8|741
1600891500000|2020-09-23 20:05:00|31376.4|31326.4|31372.1|31322.1|31377.1|31327.1|31365.3|31315.3|498
1600891800000|2020-09-23 20:10:00|31372.3|31322.3|31383.9|31333.9|31384.7|31334.7|31368.4|31318.4|474
1600892100000|2020-09-23 20:15:00|31384.1|31334.1|31383.8|31333.8|31387.9|31337.9|31377.2|31327.2|528
1600892400000|2020-09-23 20:20:00|31383.9|31333.9|31383.7|31333.7|31389.4|31339.4|31380.9|31330.9|438
1600892700000|2020-09-23 20:25:00|31384.3|31334.3|31381.6|31331.6|31387.5|31337.5|31379.5|31329.5|326
1600893000000|2020-09-23 20:30:00|31382.8|31332.8|31386|31336|31388.1|31338.1|31379.3|31329.3|390
1600893300000|2020-09-23 20:35:00|31385.8|31335.8|31379.4|31329.4|31388.6|31338.6|31375.1|31325.1|409
1600893600000|2020-09-23 20:40:00|31379.2|31329.2|31373.2|31323.2|31385.2|31335.2|31370.4|31316.7|440
1600893900000|2020-09-23 20:45:00|31374.4|31324.4|31361.3|31308.2|31375.5|31325.5|31359.5|31288.4|529
1600894200000|2020-09-23 20:50:00|31360.8|31308.3|31360.7|31310.7|31369.5|31315.6|31358.1|31298.3|348
1600894500000|2020-09-23 20:55:00|31359.7|31309.7|31364.6|31307|31382.2|31313.7|31357.6|31286.7|357
1600894800000|2020-09-23 21:00:00|31365.8|31293.6|31356.6|31261.3|31371.2|31298.1|31356.6|31261.3|82
1600895100000|2020-09-23 21:05:00|31355.7|31272.1|31370.3|31260.3|31383.1|31273.6|31347.5|31243.1|215
1600895400000|2020-09-23 21:10:00|31374.1|31264.1|31352|31264|31384.7|31275.5|31352|31256.3|199
1600895700000|2020-09-23 21:15:00|31362.6|31275.3|31366.2|31256.2|31377.6|31277.2|31345|31250.6|139
1600896000000|2020-09-23 21:20:00|31367.5|31257.5|31351.9|31261.9|31372.4|31269.3|31345|31251|152
1600896300000|2020-09-23 21:25:00|31345|31257|31373.8|31263.8|31378.8|31268.8|31345|31245.8|221
1600896600000|2020-09-23 21:30:00|31372.7|31262.7|31374.8|31264.8|31379.3|31275.3|31357.1|31251.8|310
1600896900000|2020-09-23 21:35:00|31373.9|31263.9|31363.6|31258|31382.8|31277.5|31352.1|31255.9|316
1600897200000|2020-09-23 21:40:00|31354.9|31264.3|31371.4|31261.4|31383|31273|31354.9|31255.9|268
1600897500000|2020-09-23 21:45:00|31373.3|31263.3|31370|31262.5|31384.5|31274.5|31352|31256.5|312
1600897800000|2020-09-23 21:50:00|31359|31267.9|31382.8|31272.8|31387.3|31277.3|31355|31252|250
1600898100000|2020-09-23 21:55:00|31383.6|31273.6|31374.3|31264.3|31387.5|31277.5|31353|31252|199
1600898400000|2020-09-23 22:00:00|31373.5|31263.5|31363.3|31253.3|31377.3|31267.3|31356.5|31246.5|612
1600898700000|2020-09-23 22:05:00|31361.9|31251.9|31363.6|31253.6|31368.1|31267.8|31357.4|31247.4|400
1600899000000|2020-09-23 22:10:00|31364|31254|31361|31253.1|31367.9|31268.5|31358|31249.6|540
1600899300000|2020-09-23 22:15:00|31360.9|31252.6|31359.9|31249.9|31370.5|31265.1|31355|31245|456
1600899600000|2020-09-23 22:20:00|31358.5|31253.1|31355.8|31254.8|31369.6|31266.7|31352.5|31242.5|376
1600899900000|2020-09-23 22:25:00|31356.1|31254.2|31351|31255.9|31359.6|31269|31347.8|31245.3|310
1600900200000|2020-09-23 22:30:00|31351.5|31251.4|31352.3|31246.8|31356.5|31260.5|31346.4|31236.4|417
1600900500000|2020-09-23 22:35:00|31355.3|31245|31357.5|31252.6|31360.6|31261.4|31345.2|31235.2|431
1600900800000|2020-09-23 22:40:00|31357.3|31252.7|31368.3|31258.3|31370|31276.6|31352.8|31242.8|677
1600901100000|2020-09-23 22:45:00|31368|31258|31373.8|31275.6|31379|31286.5|31366.3|31256.4|471
1600901400000|2020-09-23 22:50:00|31374.3|31273.9|31379.5|31269.5|31380.5|31297.7|31365.1|31257.2|468
1600901700000|2020-09-23 22:55:00|31373.7|31263.7|31370.7|31260.7|31380.2|31288.5|31355|31246|523
1600902000000|2020-09-23 23:00:00|31369.7|31259.7|31367.6|31257.9|31369.7|31268|31345.9|31235.9|589
1600902300000|2020-09-23 23:05:00|31367.8|31258.8|31369|31262.6|31371.8|31272.3|31361.3|31254.4|465
1600902600000|2020-09-23 23:10:00|31368.9|31262.2|31370.6|31262.1|31372.3|31268.3|31361.2|31256.7|489
1600902900000|2020-09-23 23:15:00|31370.3|31262.7|31372.9|31270.1|31377.8|31275.8|31360.2|31258.9|624
1600903200000|2020-09-23 23:20:00|31372.8|31270.2|31375.5|31270.5|31381.8|31283.3|31365.6|31261.8|551
1600903500000|2020-09-23 23:25:00|31376.1|31267.6|31373.1|31267.6|31379.9|31276.3|31365.4|31258.1|673
1600903800000|2020-09-23 23:30:00|31374.8|31268|31381.6|31287.2|31385.6|31295.4|31367|31259.9|635
1600904100000|2020-09-23 23:35:00|31380.8|31280.5|31386.4|31283.5|31395|31302.8|31369.6|31265.8|614
1600904400000|2020-09-23 23:40:00|31381.2|31284.8|31380.2|31285.5|31393|31306|31373.2|31263.2|548
1600904700000|2020-09-23 23:45:00|31379.1|31284.6|31374.6|31274.1|31387|31314.6|31370.3|31268.8|471
1600905000000|2020-09-23 23:50:00|31372.4|31276.2|31376.2|31293.3|31384.6|31302|31364.6|31271.9|427
1600905300000|2020-09-23 23:55:00|31379.5|31292.6|31371.8|31279.3|31384.9|31301.1|31362.7|31273.2|511
1600905600000|2020-09-24 00:00:00|31367.2|31281.1|31351.1|31265.8|31376.2|31281.1|31347.8|31248.6|935
1600905900000|2020-09-24 00:05:00|31353.2|31266.2|31355.2|31265.6|31370.2|31286|31349.3|31251|939
1600906200000|2020-09-24 00:10:00|31355|31264.9|31352.4|31265.1|31363.7|31286|31347|31249.7|827
1600906500000|2020-09-24 00:15:00|31349.2|31266.1|31343.1|31255.2|31352.7|31266.5|31340.5|31241.2|921
1600906800000|2020-09-24 00:20:00|31341.6|31254.9|31345.1|31257|31347.6|31264.4|31332|31234|829
1600907100000|2020-09-24 00:25:00|31344.7|31256.6|31339.8|31249.7|31350.3|31269.6|31333.4|31243|852
1600907400000|2020-09-24 00:30:00|31343.8|31253.6|31330.6|31243.3|31345.1|31265.3|31329.8|31235.7|745
1600907700000|2020-09-24 00:35:00|31337.5|31245.1|31333|31249.2|31344.5|31267.2|31329.9|31237.6|586
1600908000000|2020-09-24 00:40:00|31334.9|31248.1|31325.4|31255.7|31341.9|31267.8|31317.1|31219.4|633
1600908300000|2020-09-24 00:45:00|31325.6|31255.8|31326.6|31261.7|31329.5|31267|31318.4|31251.1|582
1600908600000|2020-09-24 00:50:00|31326.8|31261.9|31325.4|31259.2|31331.4|31269.3|31320.3|31255.6|690
1600908900000|2020-09-24 00:55:00|31324.1|31260.1|31318.6|31254.2|31329|31264.5|31314.8|31250|711
1600909200000|2020-09-24 01:00:00|31317.3|31253.9|31311.1|31247.7|31324.6|31263.8|31306.4|31232.2|779
1600909500000|2020-09-24 01:05:00|31309.5|31249.9|31320.3|31255.9|31324.9|31262.5|31306.6|31243.7|711
1600909800000|2020-09-24 01:10:00|31319.1|31255.7|31329.3|31262.4|31337.1|31267.3|31318.7|31250.5|735
1600910100000|2020-09-24 01:15:00|31328|31261.3|31311.9|31249.7|31330.6|31265.6|31305.6|31230.4|777
1600910400000|2020-09-24 01:20:00|31311.6|31249.8|31297.8|31222.1|31311.8|31258.4|31295.4|31217|735
1600910700000|2020-09-24 01:25:00|31299.5|31232.1|31298.1|31229.3|31302.6|31246.5|31293|31222.5|724
1600911000000|2020-09-24 01:30:00|31300.2|31227.1|31304.1|31238.2|31304.6|31243.7|31291|31224.1|712
1600911300000|2020-09-24 01:35:00|31304.7|31237.9|31304.6|31242.9|31306.8|31246.7|31298.4|31229|664
1600911600000|2020-09-24 01:40:00|31305.1|31241.1|31319.5|31248.2|31321.6|31251.9|31302.5|31232.7|717
1600911900000|2020-09-24 01:45:00|31319.7|31248.3|31324.1|31265.5|31327.7|31272|31316.9|31244.6|694
1600912200000|2020-09-24 01:50:00|31325.2|31266.3|31331.7|31271.6|31338.7|31282.1|31324.2|31257.9|779
1600912500000|2020-09-24 01:55:00|31333.6|31270.4|31357.5|31287.6|31363.4|31299.1|31332.3|31263.6|855
1600912800000|2020-09-24 02:00:00|31357.8|31289.3|31359.7|31293.2|31363.5|31299.6|31352.2|31281.9|767
1600913100000|2020-09-24 02:05:00|31359.5|31291.6|31352.5|31283.9|31361|31300.1|31348.7|31261.7|698
1600913400000|2020-09-24 02:10:00|31351.7|31290|31356.6|31293.3|31357.2|31299.6|31344.5|31276.3|728
1600913700000|2020-09-24 02:15:00|31356.8|31293|31335.6|31273.4|31361.2|31298.7|31331.7|31255.7|752
1600914000000|2020-09-24 02:20:00|31335.1|31270.6|31353.3|31283.9|31357.8|31295.2|31330.3|31267.2|734
1600914300000|2020-09-24 02:25:00|31356.1|31278.7|31347.7|31286.8|31357.9|31297.2|31346.6|31273.7|704
1600914600000|2020-09-24 02:30:00|31346.3|31288.1|31360.9|31296.3|31367.8|31303.7|31343.7|31282.7|707
1600914900000|2020-09-24 02:35:00|31359.3|31296.9|31360.2|31303.1|31371.6|31306.8|31355.2|31274.4|741
1600915200000|2020-09-24 02:40:00|31361.6|31298.5|31355.9|31302|31362.4|31306.3|31347.9|31282|689
1600915500000|2020-09-24 02:45:00|31356.8|31300.8|31357.4|31299.6|31360.7|31305.1|31349.9|31276.7|686
1600915800000|2020-09-24 02:50:00|31355|31302.4|31368|31303.8|31372|31309.5|31353.1|31289.4|709
1600916100000|2020-09-24 02:55:00|31368.2|31303.1|31361.8|31295.1|31369.3|31313.9|31357.4|31287|660
1600916400000|2020-09-24 03:00:00|31361.7|31297.4|31365.7|31297.7|31369.4|31311.6|31358.8|31289.1|643
1600916700000|2020-09-24 03:05:00|31364.6|31302.9|31355.2|31280.4|31368|31309.1|31349.3|31272.1|727
1600917000000|2020-09-24 03:10:00|31354.1|31286.9|31353.3|31288.8|31360|31302.4|31348.3|31278.6|651
1600917300000|2020-09-24 03:15:00|31353.4|31291.5|31347.9|31285.8|31353.5|31297|31342.9|31275.5|589
1600917600000|2020-09-24 03:20:00|31348.4|31282.3|31358.6|31297.2|31360.5|31305.2|31343.1|31273.2|673
1600917900000|2020-09-24 03:25:00|31358.7|31296|31364.3|31301.6|31365.4|31309|31353.9|31290.6|546
1600918200000|2020-09-24 03:30:00|31364.7|31301.4|31362.7|31301.6|31366.3|31310.3|31356.1|31292.8|627
1600918500000|2020-09-24 03:35:00|31362.5|31301.5|31361|31306|31366.8|31314|31358.5|31289.4|522
1600918800000|2020-09-24 03:40:00|31362.9|31299.9|31359.7|31297.4|31365.4|31311.9|31350.7|31287.1|596
1600919100000|2020-09-24 03:45:00|31360.4|31294.8|31358.6|31298|31366.8|31312.5|31356.4|31291.8|530
1600919400000|2020-09-24 03:50:00|31359.5|31295.8|31366.2|31306.3|31372|31316.1|31358.9|31294.1|647
1600919700000|2020-09-24 03:55:00|31367.9|31309.2|31374.9|31308.5|31377.7|31322.2|31364.3|31300.2|545
1600920000000|2020-09-24 04:00:00|31374.6|31309.2|31371.2|31306.3|31377|31321.5|31367.2|31301.9|479
1600920300000|2020-09-24 04:05:00|31370.9|31306.8|31369.5|31317.8|31375.1|31323.3|31365.2|31304.2|419
1600920600000|2020-09-24 04:10:00|31368.9|31316.5|31362.6|31312.6|31373.1|31319.1|31362|31303.8|435
1600920900000|2020-09-24 04:15:00|31363|31313|31371.7|31312.5|31373.8|31323.6|31362.6|31307.6|469
1600921200000|2020-09-24 04:20:00|31371.8|31312.8|31376.1|31309.7|31381.3|31326.9|31366.4|31307.5|490
1600921500000|2020-09-24 04:25:00|31375|31313.5|31375.5|31325.5|31378|31325.7|31364.7|31310.3|383
1600921800000|2020-09-24 04:30:00|31376.4|31326.4|31383.8|31330.7|31387.9|31337.9|31368.7|31315|473
1600922100000|2020-09-24 04:35:00|31383.1|31331.1|31385.3|31332.8|31390.9|31340.9|31379.4|31327.4|428
1600922400000|2020-09-24 04:40:00|31384.7|31332.7|31383.5|31318.7|31392.6|31342.6|31376.6|31293.3|509
1600922700000|2020-09-24 04:45:00|31385.2|31317.6|31385.3|31335.3|31392|31342|31380.8|31317.1|491
1600923000000|2020-09-24 04:50:00|31385.1|31335.1|31385.8|31335.8|31392|31342|31381.5|31331.5|413
1600923300000|2020-09-24 04:55:00|31384.9|31334.9|31394.9|31344.9|31398.1|31348.1|31382.5|31331.4|538
1600923600000|2020-09-24 05:00:00|31393|31343|31397.8|31347.8|31413.3|31371|31386.8|31336.8|854
1600923900000|2020-09-24 05:05:00|31396.9|31346.9|31390.6|31340.6|31401.7|31351.7|31389.3|31339.3|718
1600924200000|2020-09-24 05:10:00|31390.8|31340.8|31390.6|31340.6|31398.4|31354.7|31371.9|31337.5|646
1600924500000|2020-09-24 05:15:00|31389.8|31339.8|31380.9|31330.9|31394.6|31349|31366.5|31328.8|481
1600924800000|2020-09-24 05:20:00|31380.1|31330.1|31387.4|31337.4|31391.5|31341.5|31380.1|31330.1|372
1600925100000|2020-09-24 05:25:00|31387.6|31337.6|31385.1|31335.1|31393.3|31343.3|31380.8|31330.8|390
1600925400000|2020-09-24 05:30:00|31384.7|31334.7|31386.3|31336.3|31387.6|31337.6|31381.5|31331.5|424
1600925700000|2020-09-24 05:35:00|31386|31336|31383.2|31333.2|31392|31342|31381.7|31331.7|544
1600926000000|2020-09-24 05:40:00|31383.3|31333.3|31381.8|31331.8|31399.5|31349.5|31380.4|31330.4|578
1600926300000|2020-09-24 05:45:00|31381.6|31331.6|31381|31331|31390.5|31340.5|31377.5|31327.5|510
1600926600000|2020-09-24 05:50:00|31382.3|31332.3|31366.8|31316.8|31389.3|31339.3|31361.1|31311.1|660
1600926900000|2020-09-24 05:55:00|31367.2|31317.2|31368.8|31318.8|31382|31332|31355.7|31305.7|645
1600927200000|2020-09-24 06:00:00|31368.3|31318.3|31364.2|31314.2|31371.8|31321.8|31324|31288.6|765
1600927500000|2020-09-24 06:05:00|31364.9|31314.9|31383.5|31333.5|31388.1|31338.1|31364.9|31314.9|708
1600927800000|2020-09-24 06:10:00|31383.8|31333.8|31398.2|31348.2|31404.2|31354.2|31382.6|31332.6|646
1600928100000|2020-09-24 06:15:00|31396.8|31346.8|31408.8|31358.8|31416.1|31366.1|31394|31344|762
1600928400000|2020-09-24 06:20:00|31408.5|31358.5|31408.6|31358.6|31411.6|31361.6|31402.5|31352.5|760
1600928700000|2020-09-24 06:25:00|31409|31359|31424.1|31374.1|31427.8|31390.3|31399.3|31354.9|723
1600929000000|2020-09-24 06:30:00|31423.6|31373.6|31419.1|31399.1|31428.9|31408.9|31407|31373.2|777
1600929300000|2020-09-24 06:35:00|31419|31399|31441.8|31421.8|31462.7|31427.5|31417.2|31384.3|709
1600929600000|2020-09-24 06:40:00|31442.2|31422.2|31439.5|31419.5|31467.1|31438.9|31436.2|31406.6|670
1600929900000|2020-09-24 06:45:00|31439.4|31419.4|31450.2|31400.2|31465.9|31426.5|31428.6|31371.6|621
1600930200000|2020-09-24 06:50:00|31450.6|31400.6|31451.4|31431.4|31466.8|31433|31423.6|31391.1|771
1600930500000|2020-09-24 06:55:00|31450.7|31430.7|31451.9|31401.9|31466.5|31432|31434.4|31401.8|706
1600930800000|2020-09-24 07:00:00|31451.8|31401.8|31428.5|31408.5|31451.8|31423.1|31420.5|31400.5|748
1600931100000|2020-09-24 07:05:00|31428.1|31408.1|31380.9|31330.9|31428.1|31408.1|31349.2|31269.5|901
1600931400000|2020-09-24 07:10:00|31379.1|31329.1|31315.2|31265.2|31384.3|31334.8|31300.5|31245.2|837
1600931700000|2020-09-24 07:15:00|31314.9|31264.9|31319.9|31299.9|31338.5|31301.4|31307.1|31257.4|853
1600932000000|2020-09-24 07:20:00|31319.4|31299.4|31301.2|31281.2|31357.1|31322.6|31283.4|31245.9|858
1600932300000|2020-09-24 07:25:00|31301.3|31281.3|31346.2|31296.2|31348.3|31298.3|31300.1|31273.5|745
1600932600000|2020-09-24 07:30:00|31346.7|31296.7|31324.4|31304.4|31351.6|31307.8|31313.3|31281|911
1600932900000|2020-09-24 07:35:00|31324|31304|31314.3|31294.3|31347.1|31304.1|31311.3|31281.1|879
1600933200000|2020-09-24 07:40:00|31314|31294|31272.1|31222.1|31316.1|31296.1|31241.1|31209.7|828
1600933500000|2020-09-24 07:45:00|31269.5|31219.5|31279.4|31259.4|31303.1|31260|31243|31213.5|819
1600933800000|2020-09-24 07:50:00|31279.7|31259.7|31277.6|31257.6|31294.9|31260.9|31260.6|31240.6|574
1600934100000|2020-09-24 07:55:00|31278|31258|31315.8|31265.8|31318.5|31277.7|31277.9|31248.3|782
1600934400000|2020-09-24 08:00:00|31314.5|31264.5|31274.8|31254.8|31332|31284.8|31264.2|31234.8|761
1600934700000|2020-09-24 08:05:00|31274.9|31254.9|31293.3|31273.3|31313.4|31279.8|31274.6|31254.6|664
1600935000000|2020-09-24 08:10:00|31293.9|31273.9|31323.4|31303.4|31326.1|31306.1|31291.4|31271.4|720
1600935300000|2020-09-24 08:15:00|31323.6|31303.6|31335.3|31315.3|31359.7|31325.2|31323.6|31300.9|742
1600935600000|2020-09-24 08:20:00|31335.4|31315.4|31332.4|31312.4|31338.8|31318.8|31321|31301|711
1600935900000|2020-09-24 08:25:00|31332.8|31312.8|31321.8|31301.8|31332.8|31312.8|31320.4|31300.4|640
1600936200000|2020-09-24 08:30:00|31321.5|31301.5|31344.9|31324.9|31354.9|31332.2|31321.5|31301.5|668
1600936500000|2020-09-24 08:35:00|31345.9|31325.9|31366.1|31346.1|31367.5|31347.5|31343.5|31310.2|620
1600936800000|2020-09-24 08:40:00|31366.4|31346.4|31365.6|31345.6|31368.2|31348.2|31358.3|31338.3|626
1600937100000|2020-09-24 08:45:00|31365.3|31345.3|31338.9|31288.9|31366.1|31346.1|31324.6|31286.8|625
1600937400000|2020-09-24 08:50:00|31323.6|31303.6|31337.4|31317.4|31361.2|31327.1|31322.3|31291.9|695
1600937700000|2020-09-24 08:55:00|31336.9|31316.9|31349.4|31329.4|31349.4|31329.4|31330.6|31310.6|599
1600938000000|2020-09-24 09:00:00|31349.6|31329.6|31347.4|31327.4|31358.3|31338.3|31343.2|31323.2|638
1600938300000|2020-09-24 09:05:00|31347.8|31327.8|31359.6|31339.6|31360.2|31340.2|31344.8|31324.8|589
1600938600000|2020-09-24 09:10:00|31359.7|31339.7|31349.4|31329.4|31361.2|31341.2|31348|31328|575
1600938900000|2020-09-24 09:15:00|31349|31329|31362.9|31342.9|31364.4|31344.4|31344.4|31324.4|522
1600939200000|2020-09-24 09:20:00|31363|31343|31352.4|31332.4|31368.7|31348.7|31349.2|31329.2|557
1600939500000|2020-09-24 09:25:00|31352.3|31332.3|31367.4|31347.4|31369.2|31349.2|31348.2|31328.2|561
1600939800000|2020-09-24 09:30:00|31366.6|31346.6|31390.8|31370.8|31404.6|31380.3|31357.6|31337.6|801
1600940100000|2020-09-24 09:35:00|31390.6|31370.6|31430.3|31380.3|31430.3|31389.1|31386.1|31366.1|667
1600940400000|2020-09-24 09:40:00|31428.9|31378.9|31414.4|31394.4|31432.2|31397.3|31406|31370.1|722
1600940700000|2020-09-24 09:45:00|31414.5|31394.5|31442.1|31422.1|31461.2|31426.1|31414.3|31380.8|707
1600941000000|2020-09-24 09:50:00|31442|31422|31297.5|31247.5|31445.3|31423.2|31268.5|31217.3|1013
1600941300000|2020-09-24 09:55:00|31298.9|31248.9|31295.3|31245.3|31318.2|31283|31247.9|31199.9|864
1600941600000|2020-09-24 10:00:00|31296.6|31246.6|31283.4|31233.4|31303.2|31265.8|31271.5|31227.5|770
1600941900000|2020-09-24 10:05:00|31282.5|31232.5|31233.1|31183.1|31289.6|31248.3|31233.1|31183.1|784
1600942200000|2020-09-24 10:10:00|31242.2|31192.2|31243.6|31193.6|31254.3|31213|31208.8|31177.6|855
1600942500000|2020-09-24 10:15:00|31243.1|31193.1|31255.8|31205.8|31267.3|31229.5|31225.8|31191.9|798
1600942800000|2020-09-24 10:20:00|31257.8|31207.8|31251.2|31201.2|31276.2|31239.7|31231.9|31197.6|709
1600943100000|2020-09-24 10:25:00|31253.5|31203.5|31246.9|31196.9|31260.7|31224.9|31228.3|31192.5|730
1600943400000|2020-09-24 10:30:00|31247.1|31197.1|31230.4|31210.4|31251.4|31216.7|31225.9|31191.5|702
1600943700000|2020-09-24 10:35:00|31230.5|31210.5|31248.6|31228.6|31251.3|31231.3|31226.9|31192.4|603
1600944000000|2020-09-24 10:40:00|31248.7|31228.7|31264.2|31244.2|31267.1|31247.1|31248.2|31228.2|631
1600944300000|2020-09-24 10:45:00|31263.9|31243.9|31255.2|31235.2|31267.7|31247.7|31249.7|31229.7|598
1600944600000|2020-09-24 10:50:00|31256.4|31236.4|31237.2|31217.2|31257.4|31237.4|31233.9|31213.9|574
1600944900000|2020-09-24 10:55:00|31237.4|31217.4|31256.8|31236.8|31265.4|31245.4|31233.8|31213.8|737
1600945200000|2020-09-24 11:00:00|31255.9|31235.9|31229|31209|31257.3|31237.3|31227.7|31207.7|632
1600945500000|2020-09-24 11:05:00|31228.5|31208.5|31233.2|31213.2|31261.6|31236.8|31226.3|31195.8|737
1600945800000|2020-09-24 11:10:00|31250.4|31200.4|31235|31215|31256.3|31222.3|31231|31196.7|693
1600946100000|2020-09-24 11:15:00|31234.9|31214.9|31248.5|31228.5|31267|31229.1|31230.8|31198.2|746
1600946400000|2020-09-24 11:20:00|31247.8|31227.8|31250.3|31230.3|31272|31237.4|31247.8|31213.2|667
1600946700000|2020-09-24 11:25:00|31250.8|31230.8|31261.4|31211.4|31269.9|31233.8|31237.4|31201.2|756
1600947000000|2020-09-24 11:30:00|31261.8|31211.8|31248.8|31228.8|31270.8|31233.1|31244.9|31210.5|635
1600947300000|2020-09-24 11:35:00|31248.5|31228.5|31247.9|31227.9|31265.2|31230.3|31244.4|31211.1|526
1600947600000|2020-09-24 11:40:00|31248.5|31228.5|31285.5|31265.5|31286.1|31266.1|31247.5|31227.5|714
1600947900000|2020-09-24 11:45:00|31286.4|31266.4|31288.3|31268.3|31307.1|31275.5|31279.2|31253.1|606
1600948200000|2020-09-24 11:50:00|31288.5|31268.5|31281.9|31261.9|31308.8|31275|31281.2|31253.4|651
1600948500000|2020-09-24 11:55:00|31281.8|31261.8|31313.1|31293.1|31327.1|31294.6|31276.3|31241.6|741
1600948800000|2020-09-24 12:00:00|31312.9|31292.9|31313.7|31293.7|31347.3|31311.9|31310|31279|779
1600949100000|2020-09-24 12:05:00|31314.7|31294.7|31305.4|31285.4|31329.7|31297.5|31304|31270.9|719
1600949400000|2020-09-24 12:10:00|31305.5|31285.5|31304|31284|31314.5|31289.5|31292.9|31259.2|697
1600949700000|2020-09-24 12:15:00|31303.8|31283.8|31294.4|31244.4|31305.8|31285.8|31280.3|31243.1|740
1600950000000|2020-09-24 12:20:00|31294.9|31244.9|31292.2|31272.2|31310.7|31275|31277|31242.1|687
1600950300000|2020-09-24 12:25:00|31292.6|31272.6|31306.2|31256.2|31309.7|31274.2|31281|31247.4|680
1600950600000|2020-09-24 12:30:00|31306.1|31256.1|31321|31301|31324.4|31304.4|31289.7|31256.1|793
1600950900000|2020-09-24 12:35:00|31320.8|31300.8|31375.7|31325.7|31378.2|31342.7|31314.5|31290.8|857
1600951200000|2020-09-24 12:40:00|31375.8|31325.8|31429.7|31379.7|31432.6|31388.4|31371.5|31325.8|819
1600951500000|2020-09-24 12:45:00|31429.8|31379.8|31371.7|31351.7|31433.6|31388.8|31366.5|31330.6|950
1600951800000|2020-09-24 12:50:00|31371|31351|31367.5|31347.5|31373.1|31353.1|31355.7|31335.7|734
1600952100000|2020-09-24 12:55:00|31366.5|31346.5|31354.1|31334.1|31377.5|31357.5|31348|31315.9|773
1600952400000|2020-09-24 13:00:00|31354.9|31334.9|31371.4|31351.4|31372|31352|31345.5|31309.8|774
1600952700000|2020-09-24 13:05:00|31372.6|31352.6|31343.1|31323.1|31379.2|31359.2|31338.5|31318.5|831
1600953000000|2020-09-24 13:10:00|31343.4|31323.4|31346.7|31326.7|31362.9|31341.3|31339.6|31310.9|743
1600953300000|2020-09-24 13:15:00|31346.9|31326.9|31346.3|31326.3|31354.7|31334.7|31340.4|31320.4|771
1600953600000|2020-09-24 13:20:00|31346.2|31326.2|31325.9|31275.9|31349.7|31329.7|31310.7|31274.4|782
1600953900000|2020-09-24 13:25:00|31326.2|31276.2|31255.9|31235.9|31334.5|31298.8|31254.1|31212.7|972
1600954200000|2020-09-24 13:30:00|31272.8|31222.8|31301.9|31251.9|31304.5|31260|31226.8|31197.8|1042
1600954500000|2020-09-24 13:35:00|31301.8|31251.8|31296|31276|31306.2|31282|31275.9|31245.5|969
1600954800000|2020-09-24 13:40:00|31295.5|31275.5|31318.9|31268.9|31318.9|31287.2|31282.8|31262.8|926
1600955100000|2020-09-24 13:45:00|31317.9|31267.9|31281.7|31261.7|31317.9|31285.8|31272.6|31249.1|891
1600955400000|2020-09-24 13:50:00|31281.6|31261.6|31251.5|31231.5|31281.8|31261.8|31250.3|31225.8|860
1600955700000|2020-09-24 13:55:00|31251.9|31231.9|31272.8|31222.8|31278.1|31252.8|31249.1|31222.1|840
1600956000000|2020-09-24 14:00:00|31272.5|31222.5|31213.4|31193.4|31277.5|31250.6|31210.4|31190.4|954
1600956300000|2020-09-24 14:05:00|31212.6|31192.6|31207.9|31187.9|31222.8|31202.8|31190.6|31170.6|934
1600956600000|2020-09-24 14:10:00|31208.5|31188.5|31210.4|31190.4|31218.5|31198.5|31204.2|31184.2|965
1600956900000|2020-09-24 14:15:00|31209.5|31189.5|31239|31219|31241.3|31221.3|31202.5|31182.5|903
1600957200000|2020-09-24 14:20:00|31238.8|31218.8|31238|31218|31241.5|31221.5|31223.7|31203.7|879
1600957500000|2020-09-24 14:25:00|31237.6|31217.6|31216|31196|31241.4|31221.4|31216|31196|827
1600957800000|2020-09-24 14:30:00|31214.3|31194.3|31247|31227|31252|31232|31205.3|31185.3|802
1600958100000|2020-09-24 14:35:00|31247.1|31227.1|31270.2|31250.2|31289|31252.4|31246.8|31226.8|856
1600958400000|2020-09-24 14:40:00|31269.2|31249.2|31279.6|31259.6|31293.8|31263.9|31254.3|31234.3|902
1600958700000|2020-09-24 14:45:00|31279.1|31259.1|31282.5|31262.5|31298.5|31278.5|31270.5|31250.5|909
1600959000000|2020-09-24 14:50:00|31282.3|31262.3|31277.9|31257.9|31314|31278.8|31271.7|31251.7|857
1600959300000|2020-09-24 14:55:00|31280.1|31260.1|31282.1|31262.1|31297.2|31277.2|31273.2|31235.8|898
1600959600000|2020-09-24 15:00:00|31281.9|31261.9|31286.6|31266.6|31290|31270|31266.3|31246.3|862
1600959900000|2020-09-24 15:05:00|31286.8|31266.8|31282.2|31262.2|31296|31276|31279|31259|790
1600960200000|2020-09-24 15:10:00|31283.7|31263.7|31256.8|31236.8|31291.2|31271.2|31253.9|31233.9|833
1600960500000|2020-09-24 15:15:00|31252.5|31232.5|31266.4|31246.4|31270.4|31250.4|31252.1|31232.1|788
1600960800000|2020-09-24 15:20:00|31266.3|31246.3|31255.4|31235.4|31269|31249|31249.2|31229.2|791
1600961100000|2020-09-24 15:25:00|31255.8|31235.8|31244.1|31224.1|31260.9|31240.9|31241.9|31221.9|699
1600961400000|2020-09-24 15:30:00|31244|31224|31240.4|31220.4|31248.2|31228.2|31233.4|31213.4|740
1600961700000|2020-09-24 15:35:00|31240.5|31220.5|31223|31203|31243.2|31223.2|31220.5|31200.5|629
1600962000000|2020-09-24 15:40:00|31222.5|31202.5|31226.1|31206.1|31231.9|31211.9|31220.9|31200.9|687
1600962300000|2020-09-24 15:45:00|31225.9|31205.9|31226.8|31206.8|31229.8|31209.8|31222|31202|563
1600962600000|2020-09-24 15:50:00|31226.7|31206.7|31215.8|31195.8|31226.8|31206.8|31211.9|31191.9|630
1600962900000|2020-09-24 15:55:00|31215.3|31195.3|31207.5|31187.5|31220.4|31200.4|31199.2|31179.2|795
1600963200000|2020-09-24 16:00:00|31207.8|31187.8|31202.9|31182.9|31210.6|31190.6|31196.3|31176.3|685
1600963500000|2020-09-24 16:05:00|31203.3|31183.3|31194.5|31174.5|31213.9|31185.2|31192|31160.5|684
1600963800000|2020-09-24 16:10:00|31195.2|31175.2|31202.8|31182.8|31202.8|31182.8|31194.3|31174.3|554
1600964100000|2020-09-24 16:15:00|31202.9|31182.9|31184.6|31164.6|31203.4|31183.4|31176.3|31142.5|738
1600964400000|2020-09-24 16:20:00|31184.8|31164.8|31173.9|31153.9|31197|31166.2|31171.8|31147|752
1600964700000|2020-09-24 16:25:00|31173.7|31153.7|31198.8|31148.8|31204.4|31172.2|31166.6|31143.2|784
1600965000000|2020-09-24 16:30:00|31199.4|31149.4|31179.6|31159.6|31203.8|31170.2|31177|31146.6|706
1600965300000|2020-09-24 16:35:00|31179.8|31159.8|31205.5|31155.5|31208.8|31172.2|31177.5|31149.5|662
1600965600000|2020-09-24 16:40:00|31206|31156|31194.3|31144.3|31206|31176.1|31167.4|31134.3|572
1600965900000|2020-09-24 16:45:00|31193.9|31143.9|31177|31157|31201|31162.1|31176.8|31137|635
1600966200000|2020-09-24 16:50:00|31176.6|31156.6|31174.4|31154.4|31192.3|31160.8|31171|31135.1|656
1600966500000|2020-09-24 16:55:00|31174.1|31154.1|31174.1|31154.1|31191.3|31159.6|31167.6|31140.2|677
1600966800000|2020-09-24 17:00:00|31173.7|31153.7|31170.3|31150.3|31177.1|31157.1|31169|31149|580
1600967100000|2020-09-24 17:05:00|31170.2|31150.2|31166.2|31146.2|31172.9|31152.9|31164.3|31144.3|539
1600967400000|2020-09-24 17:10:00|31166|31146|31175.4|31125.4|31178.5|31146.5|31147.4|31114.4|709
1600967700000|2020-09-24 17:15:00|31174.1|31124.1|31165.5|31115.5|31174.3|31135.7|31135.5|31099.9|843
1600968000000|2020-09-24 17:20:00|31165.7|31115.7|31156|31106|31170.7|31134.4|31147.7|31099.1|691
1600968300000|2020-09-24 17:25:00|31156.2|31106.2|31133.3|31113.3|31157.4|31119.7|31131.6|31098.3|648
1600968600000|2020-09-24 17:30:00|31133.1|31113.1|31133.1|31113.1|31149|31115.7|31128|31099|531
1600968900000|2020-09-24 17:35:00|31133.5|31113.5|31128.6|31078.6|31148.7|31128.1|31125.5|31077|705
1600969200000|2020-09-24 17:40:00|31128.7|31078.7|31090.1|31070.1|31129.4|31086.6|31089.4|31061.2|747
1600969500000|2020-09-24 17:45:00|31088.8|31068.8|31079.1|31029.1|31097.1|31073.7|31061.4|31023.9|770
1600969800000|2020-09-24 17:50:00|31079.3|31029.3|31069|31019|31081.8|31043.2|31047.8|31015.1|697
1600970100000|2020-09-24 17:55:00|31071.8|31021.8|31125.5|31075.5|31125.5|31075.5|31051.6|31021.2|792
1600970400000|2020-09-24 18:00:00|31119.2|31069.2|31139.2|31089.2|31155.1|31101.7|31119.2|31059.1|844
1600970700000|2020-09-24 18:05:00|31140.8|31090.8|31128.2|31078.2|31143|31093|31123.5|31073.5|848
1600971000000|2020-09-24 18:10:00|31128.6|31078.6|31138.2|31088.2|31149.3|31099.3|31116.1|31066.1|887
1600971300000|2020-09-24 18:15:00|31143.1|31093.1|31135.4|31085.4|31159.5|31107.3|31110.2|31075.6|940
1600971600000|2020-09-24 18:20:00|31135.3|31085.3|31173|31123|31178.8|31128.8|31105.6|31071|879
1600971900000|2020-09-24 18:25:00|31172.6|31122.6|31118.3|31098.3|31175.6|31125.6|31108.1|31075|664
1600972200000|2020-09-24 18:30:00|31118.5|31098.5|31142.7|31092.7|31178.1|31136.1|31112.3|31078.1|783
1600972500000|2020-09-24 18:35:00|31143|31093|31132.9|31082.9|31143.1|31101.1|31109.7|31075.9|729
1600972800000|2020-09-24 18:40:00|31132.8|31082.8|31102.5|31082.5|31135.4|31104.8|31096.4|31064.9|780
1600973100000|2020-09-24 18:45:00|31102|31082|31105.4|31085.4|31120.3|31087.8|31095.6|31063.4|821
1600973400000|2020-09-24 18:50:00|31105.7|31085.7|31149.3|31099.3|31158.4|31120.1|31103.3|31077|903
1600973700000|2020-09-24 18:55:00|31149.7|31099.7|31142.5|31122.5|31161.7|31126.5|31134|31098.4|709
1600974000000|2020-09-24 19:00:00|31142.6|31122.6|31150.3|31130.3|31175.1|31138.8|31142.4|31110.3|703
1600974300000|2020-09-24 19:05:00|31150.2|31130.2|31134.8|31114.8|31171|31135.3|31134.7|31101.7|703
1600974600000|2020-09-24 19:10:00|31135.3|31115.3|31147.4|31097.4|31163.1|31126.2|31117.5|31078.7|885
1600974900000|2020-09-24 19:15:00|31148.2|31098.2|31146.7|31096.7|31152.3|31107.5|31126.6|31087.8|781
1600975200000|2020-09-24 19:20:00|31146.6|31096.6|31158|31108|31166|31128.8|31142.8|31092.8|828
1600975500000|2020-09-24 19:25:00|31157.7|31107.7|31146.3|31126.3|31167|31132.2|31144.1|31103.9|651
1600975800000|2020-09-24 19:30:00|31146.4|31126.4|31146.8|31126.8|31170.1|31134.3|31141.4|31108.4|890
1600976100000|2020-09-24 19:35:00|31146.5|31126.5|31149.3|31099.3|31174.6|31140.9|31137.1|31094.8|845
1600976400000|2020-09-24 19:40:00|31148.1|31098.1|31151.4|31101.4|31156.3|31119.8|31131.2|31083|932
1600976700000|2020-09-24 19:45:00|31151.5|31101.5|31145.1|31095.1|31154.9|31119.1|31127.6|31066.4|977
1600977000000|2020-09-24 19:50:00|31144.2|31094.2|31138.2|31088.1|31151.1|31101.1|31129.8|31063|1150
1600977300000|2020-09-24 19:55:00|31138|31088|31141.3|31091.3|31147.7|31097.7|31129.5|31069.5|1150
1600977600000|2020-09-24 20:00:00|31139.7|31089.7|31144.8|31094.8|31149.9|31098.1|31133.1|31071.7|929
1600977900000|2020-09-24 20:05:00|31143.6|31093.6|31146.3|31096.3|31150.1|31113.5|31130.7|31084.5|576
1600978200000|2020-09-24 20:10:00|31146.4|31096.4|31143.4|31093.4|31146.8|31108.8|31124.4|31086.2|477
1600978500000|2020-09-24 20:15:00|31143.7|31093.7|31146.2|31096.2|31153.6|31114.1|31128.2|31093.2|448
1600978800000|2020-09-24 20:20:00|31146.3|31096.3|31141.5|31091.5|31150.5|31111.6|31130.4|31090.2|330
1600979100000|2020-09-24 20:25:00|31143.8|31093.8|31127.9|31107.9|31146.7|31108|31123.4|31087.5|329
1600979400000|2020-09-24 20:30:00|31127.3|31107.3|31138.7|31088.7|31143.6|31107.3|31118.2|31082.7|330
1600979700000|2020-09-24 20:35:00|31138.1|31088.1|31150.9|31100.9|31151.3|31108.7|31117.6|31078.9|362
1600980000000|2020-09-24 20:40:00|31151.2|31101.2|31156.5|31106.5|31167|31120.7|31134.1|31095.9|947
1600980300000|2020-09-24 20:45:00|31151.7|31101.7|31157.1|31107.1|31169|31123|31138.9|31077.3|495
1600980600000|2020-09-24 20:50:00|31157.2|31107.2|31158.5|31102|31159.9|31121.7|31139.2|31100.6|246
1600980900000|2020-09-24 20:55:00|31157.4|31102.8|31136.2|31077.2|31158.2|31113.4|31128.6|31075.4|444
1600981200000|2020-09-24 21:00:00|31139.2|31075.3|31137.9|31077.9|31188.4|31093.9|31137.8|31071.6|117
1600981500000|2020-09-24 21:05:00|31143.9|31072|31165.7|31061.8|31175.1|31090.1|31136.8|31044.4|230
1600981800000|2020-09-24 21:10:00|31169.4|31059.4|31147.3|31097.3|31179.4|31097.7|31139.6|31059.1|248
1600982100000|2020-09-24 21:15:00|31146.9|31096.9|31151|31062.2|31168.8|31096.9|31132.1|31061.4|359
1600982400000|2020-09-24 21:20:00|31157.8|31047.8|31146.8|31077.2|31162.3|31088.1|31132.3|31047.1|330
1600982700000|2020-09-24 21:25:00|31145.6|31078.3|31147.1|31067.3|31156.1|31083.6|31126.2|31052.7|382
1600983000000|2020-09-24 21:30:00|31149.2|31052.8|31145|31076|31153.7|31090.9|31128.5|31052.8|377
1600983300000|2020-09-24 21:35:00|31139.6|31089.6|31149.8|31076.8|31169|31097.5|31134.5|31061.9|447
1600983600000|2020-09-24 21:40:00|31149|31077.9|31147.7|31063.3|31154.2|31087.5|31131.4|31057.6|449
1600983900000|2020-09-24 21:45:00|31144.5|31068.7|31143.4|31064|31156.8|31082.7|31129.5|31059.4|358
1600984200000|2020-09-24 21:50:00|31144|31064.4|31126.3|31016.3|31155.3|31074.5|31120.3|31010.3|463
1600984500000|2020-09-24 21:55:00|31126.1|31016.1|31128.3|31018.3|31133.2|31023.2|31118|31008|357
1600984800000|2020-09-24 22:00:00|31131.9|31021.9|31138.6|31028.6|31142.7|31033.9|31123.4|31013.9|597
1600985100000|2020-09-24 22:05:00|31135.9|31025.9|31135.9|31025.9|31143|31033.9|31127.8|31020.3|449
1600985400000|2020-09-24 22:10:00|31136.3|31026.3|31141|31031|31142|31032.4|31130.3|31020.3|499
1600985700000|2020-09-24 22:15:00|31140.9|31030.9|31138.4|31028.4|31144.2|31037.1|31130.5|31020.5|661
1600986000000|2020-09-24 22:20:00|31139.7|31029.7|31139.7|31030.6|31145.4|31036|31133.5|31023.5|570
1600986300000|2020-09-24 22:25:00|31139.6|31031.4|31137.5|31027.5|31145.4|31041.8|31125.3|31019.9|369
1600986600000|2020-09-24 22:30:00|31139.5|31029.5|31138.3|31028.3|31140.6|31032.5|31129.6|31021.7|383
1600986900000|2020-09-24 22:35:00|31137.7|31027.7|31137.6|31027.6|31141.5|31034.3|31126.6|31018.9|371
1600987200000|2020-09-24 22:40:00|31139.2|31029.2|31140.9|31030.9|31141.7|31041.2|31122.2|31020.5|427
1600987500000|2020-09-24 22:45:00|31130.5|31033.8|31139.6|31029.6|31142.7|31035|31129.2|31025.4|365
1600987800000|2020-09-24 22:50:00|31126.3|31033|31134.7|31024.7|31141.3|31041.5|31120.5|31021.1|292
1600988100000|2020-09-24 22:55:00|31133.9|31023.9|31136.5|31026.5|31139.3|31030.4|31117.8|31018.7|394
1600988400000|2020-09-24 23:00:00|31136.2|31026.2|31135.4|31035.7|31146.9|31039|31114.5|31022.1|507
1600988700000|2020-09-24 23:05:00|31135.6|31033.9|31143.9|31033.9|31145.6|31050.5|31127|31025.5|312
1600989000000|2020-09-24 23:10:00|31142.9|31032.9|31138.9|31028.9|31144.9|31045.2|31127.3|31023.9|345
1600989300000|2020-09-24 23:15:00|31133|31025.3|31139.5|31029.5|31143.8|31041.5|31113.9|31023.1|371
1600989600000|2020-09-24 23:20:00|31139|31029|31134.1|31036.1|31141.8|31042.1|31127.3|31026.4|299
1600989900000|2020-09-24 23:25:00|31130.7|31039.3|31132.8|31039.2|31141.9|31044.7|31122.2|31025.2|391
1600990200000|2020-09-24 23:30:00|31134.6|31034.8|31134.4|31047.2|31140.7|31061.8|31116|31024.8|576
1600990500000|2020-09-24 23:35:00|31132.7|31042.3|31138.7|31056.6|31139.5|31066.8|31118.6|31026.1|648
1600990800000|2020-09-24 23:40:00|31139|31056.7|31135|31049.9|31141.7|31066.1|31120.8|31033.8|689
1600991100000|2020-09-24 23:45:00|31134.4|31058.3|31132.8|31050.4|31140.9|31070.5|31118.1|31029.7|522
1600991400000|2020-09-24 23:50:00|31132.3|31048.6|31133.1|31037.1|31139.6|31055.1|31110.5|31027.2|503
1600991700000|2020-09-24 23:55:00|31132.3|31049.2|31137.1|31035.2|31145.7|31076.7|31119.8|31025.6|675
1600992000000|2020-09-25 00:00:00|31133.6|31023.6|31151.5|31041.5|31158.7|31048.7|31133.4|31023.6|729
1600992300000|2020-09-25 00:05:00|31151.6|31041.6|31143.3|31033.3|31155.5|31045.5|31141.6|31031.6|572
1600992600000|2020-09-25 00:10:00|31142.5|31032.5|31152|31042|31152.6|31042.6|31140.7|31030.7|726
1600992900000|2020-09-25 00:15:00|31149.2|31039.2|31141.5|31031.5|31154|31044|31138.5|31029.1|587
1600993200000|2020-09-25 00:20:00|31141.6|31031.6|31152.6|31042.6|31156.9|31046.9|31141.3|31031.3|602
1600993500000|2020-09-25 00:25:00|31152.3|31042.3|31163.7|31070.3|31169.2|31074.6|31148.1|31038.1|537
1600993800000|2020-09-25 00:30:00|31163.9|31070.8|31164.6|31079.4|31166.5|31088.1|31144.6|31069.5|471
1600994100000|2020-09-25 00:35:00|31160|31076.3|31157.1|31076|31165.7|31084.5|31148.8|31074.9|490
1600994400000|2020-09-25 00:40:00|31157.8|31075.1|31153.3|31076|31158.4|31083.7|31146.1|31070.3|500
1600994700000|2020-09-25 00:45:00|31153|31075.3|31155.8|31085.5|31162.5|31089.8|31145.4|31072.7|515
1600995000000|2020-09-25 00:50:00|31155.5|31085.6|31148.8|31078.9|31164.6|31091.7|31144.9|31077|656
1600995300000|2020-09-25 00:55:00|31151.2|31075.8|31149.5|31079.4|31158.9|31089.6|31145.7|31071|593
1600995600000|2020-09-25 01:00:00|31150.4|31079.7|31148.1|31078.2|31153.4|31083|31142.6|31073|558
1600995900000|2020-09-25 01:05:00|31148.4|31078.5|31160.5|31094.7|31161.3|31095.4|31144.1|31076.7|585
1600996200000|2020-09-25 01:10:00|31160.4|31094.9|31148.9|31083.3|31162.5|31095.2|31145.6|31079.8|626
1600996500000|2020-09-25 01:15:00|31149.3|31082.8|31137.9|31075.4|31152.3|31085.3|31134.7|31069.6|699
1600996800000|2020-09-25 01:20:00|31138.6|31075.9|31133.6|31059.4|31143.1|31078.2|31125.1|31053.1|734
1600997100000|2020-09-25 01:25:00|31133.5|31058.5|31129.2|31060.6|31135.9|31066|31118.6|31049.8|689
1600997400000|2020-09-25 01:30:00|31129.4|31061.3|31140|31073.2|31144.2|31078.9|31123.7|31057|654
1600997700000|2020-09-25 01:35:00|31139.8|31073.5|31133.7|31065.4|31142.2|31075.3|31128.1|31058.8|660
1600998000000|2020-09-25 01:40:00|31133.6|31065.3|31132.6|31068.6|31135.8|31077|31119.6|31056.4|582
1600998300000|2020-09-25 01:45:00|31132.3|31067.9|31124.2|31061.8|31135.2|31072.9|31112.8|31049.9|597
1600998600000|2020-09-25 01:50:00|31124.5|31062.3|31129.8|31068.2|31135.9|31074.9|31121.2|31057.1|585
1600998900000|2020-09-25 01:55:00|31128.1|31066|31146.2|31074.6|31153.5|31085.5|31123.4|31065.4|558
1600999200000|2020-09-25 02:00:00|31146.6|31074.2|31149.7|31081.7|31156.5|31085.7|31141.6|31071.1|693
1600999500000|2020-09-25 02:05:00|31149.1|31082.7|31139.7|31071.1|31157|31086.7|31134.4|31068.8|641
1600999800000|2020-09-25 02:10:00|31142.8|31069.9|31138|31074.6|31146.2|31078.3|31134.4|31066.9|685
1601000100000|2020-09-25 02:15:00|31137.7|31074.8|31139.8|31074.8|31149.7|31085.7|31131|31072|624
1601000400000|2020-09-25 02:20:00|31138.7|31072.6|31127.7|31069.2|31142.2|31078|31127.3|31059.4|596
1601000700000|2020-09-25 02:25:00|31128.2|31068.2|31138.1|31067.4|31143|31075.9|31127.3|31059.9|567
1601001000000|2020-09-25 02:30:00|31133.8|31066.2|31144.6|31085.2|31149.4|31088.7|31132.9|31065.6|684
1601001300000|2020-09-25 02:35:00|31140.4|31083.8|31156.4|31081|31164.6|31093|31138.8|31078.4|737
1601001600000|2020-09-25 02:40:00|31154.4|31079.9|31150.9|31079.7|31158|31087.4|31143.2|31074.9|691
1601001900000|2020-09-25 02:45:00|31150.5|31080|31144.4|31077.1|31155.9|31086.6|31140.2|31071.3|632
1601002200000|2020-09-25 02:50:00|31142.2|31080.1|31143.5|31077.4|31149.8|31082.8|31135.7|31068.5|506
1601002500000|2020-09-25 02:55:00|31146.4|31081.6|31145.2|31084.9|31155.2|31095.1|31139.3|31079.1|525
1601002800000|2020-09-25 03:00:00|31140.7|31084.3|31147|31080|31151.1|31088|31139|31076.7|563
1601003100000|2020-09-25 03:05:00|31147.1|31079.3|31147|31080.2|31150.3|31085.8|31136.9|31075.2|511
1601003400000|2020-09-25 03:10:00|31145.7|31079.9|31144.8|31081.4|31153.5|31090.4|31140.2|31076|593
1601003700000|2020-09-25 03:15:00|31141.8|31078.2|31142.9|31075.6|31151.5|31091.3|31137.4|31073.8|605
1601004000000|2020-09-25 03:20:00|31145.7|31077.6|31140.4|31077.7|31148.7|31083|31134.5|31073.1|460
1601004300000|2020-09-25 03:25:00|31141|31077.4|31141.2|31073.6|31148.9|31083.3|31134|31071.9|520
1601004600000|2020-09-25 03:30:00|31140.9|31073.5|31139.9|31072.7|31145.8|31082.2|31130.5|31067.8|598
1601004900000|2020-09-25 03:35:00|31138.5|31073.5|31143.5|31076.9|31148.2|31082.2|31132.6|31070.5|602
1601005200000|2020-09-25 03:40:00|31142|31076.1|31147.6|31085.6|31151.5|31090.5|31135.7|31073.2|637
1601005500000|2020-09-25 03:45:00|31147.4|31086.3|31148.9|31087.9|31160.1|31094.3|31140.5|31080.7|591
1601005800000|2020-09-25 03:50:00|31149.9|31089.2|31154.1|31093.8|31158.7|31094.5|31144.3|31083.2|612
1601006100000|2020-09-25 03:55:00|31150.1|31096.6|31151|31088.7|31161.8|31101.9|31148.2|31087.8|684
1601006400000|2020-09-25 04:00:00|31151.8|31094.7|31152.9|31102.9|31162.2|31112.2|31149.9|31089.2|676
1601006700000|2020-09-25 04:05:00|31153.1|31103.1|31150|31100|31158.3|31106.6|31147.8|31096.3|631
1601007000000|2020-09-25 04:10:00|31148.9|31098.9|31151.2|31101.2|31156.3|31102.7|31147.4|31095|468
1601007300000|2020-09-25 04:15:00|31152.1|31102.1|31152.3|31098.6|31156.7|31103.4|31148.4|31095.2|539
1601007600000|2020-09-25 04:20:00|31150.8|31097.6|31148.4|31098.4|31160.2|31110.2|31147.2|31093.1|516
1601007900000|2020-09-25 04:25:00|31148.3|31098.3|31151|31099.5|31156.2|31105.3|31146.3|31096.3|556
1601008200000|2020-09-25 04:30:00|31150.3|31099.8|31152.9|31096.6|31155.3|31104.5|31137.9|31087.9|699
1601008500000|2020-09-25 04:35:00|31148.4|31089.5|31157.6|31107.6|31161.4|31111.4|31145.3|31089.5|559
1601008800000|2020-09-25 04:40:00|31156.9|31106.9|31158.8|31108.8|31163.1|31126.1|31140.4|31106.4|459
1601009100000|2020-09-25 04:45:00|31160.4|31110.4|31158.7|31108.7|31165.7|31127.6|31145.2|31104.5|386
1601009400000|2020-09-25 04:50:00|31158.2|31108.2|31150.6|31100.6|31161.6|31111.6|31145.6|31095.6|393
1601009700000|2020-09-25 04:55:00|31148.9|31098.9|31145.3|31095.3|31156.1|31106.1|31140.8|31090.8|447
1601010000000|2020-09-25 05:00:00|31145.4|31095.4|31154.9|31104.9|31158.8|31122.1|31128.7|31092.9|558
1601010300000|2020-09-25 05:05:00|31155.7|31105.7|31151.6|31101.6|31156.1|31119.1|31135.2|31100.2|409
1601010600000|2020-09-25 05:10:00|31152.1|31102.1|31161.5|31111.5|31168.6|31118.6|31132|31098.1|669
1601010900000|2020-09-25 05:15:00|31160.8|31110.8|31159.1|31109.1|31168.6|31118.6|31156.9|31106.9|680
1601011200000|2020-09-25 05:20:00|31160.3|31110.3|31153.8|31103.8|31167.6|31117.6|31151.4|31101.4|745
1601011500000|2020-09-25 05:25:00|31153.5|31103.5|31152.8|31102.8|31155.5|31105.5|31146.6|31096.6|664
1601011800000|2020-09-25 05:30:00|31153|31103|31152.4|31102.4|31159.6|31109.6|31149.7|31099.7|561
1601012100000|2020-09-25 05:35:00|31152.9|31102.9|31153|31103|31157.1|31107.1|31149.8|31099.8|627
1601012400000|2020-09-25 05:40:00|31153.6|31103.6|31157.4|31107.4|31158.2|31108.2|31150.9|31100.9|568
1601012700000|2020-09-25 05:45:00|31157.2|31107.2|31163.1|31113.1|31166.7|31126.5|31138.3|31103.3|485
1601013000000|2020-09-25 05:50:00|31164|31114|31166.3|31116.3|31169.3|31119.3|31160.5|31110.5|424
1601013300000|2020-09-25 05:55:00|31165.7|31115.7|31170|31120|31174|31124|31158.5|31108.5|528
1601013600000|2020-09-25 06:00:00|31170.4|31120.4|31156.4|31136.4|31176.1|31143.5|31154.5|31117.5|739
1601013900000|2020-09-25 06:05:00|31159|31139|31153.9|31133.9|31181.9|31146.6|31150.4|31116.2|830
1601014200000|2020-09-25 06:10:00|31153.3|31133.3|31161.8|31111.8|31178.4|31141.1|31151.9|31107.4|1006
1601014500000|2020-09-25 06:15:00|31162|31112|31164.4|31114.4|31180.3|31128.5|31157.6|31107.6|881
1601014800000|2020-09-25 06:20:00|31163.8|31113.8|31155.7|31105.7|31172.5|31122.5|31153.5|31103.5|1046
1601015100000|2020-09-25 06:25:00|31156.6|31106.6|31120.6|31100.6|31159.7|31115.4|31119.3|31092|746
1601015400000|2020-09-25 06:30:00|31121|31101|31118.3|31098.3|31145.2|31107.2|31114.9|31088.3|650
1601015700000|2020-09-25 06:35:00|31118.8|31098.8|31113.1|31093.1|31120.3|31100.3|31106.7|31086.7|632
1601016000000|2020-09-25 06:40:00|31112.8|31092.8|31109.5|31089.5|31125.7|31105.7|31103.9|31083.9|631
1601016300000|2020-09-25 06:45:00|31109.2|31089.2|31069.3|31049.3|31112.7|31092.7|31063.6|31013.8|754
1601016600000|2020-09-25 06:50:00|31071.8|31051.8|31055.3|31035.3|31077.5|31057.5|31054.6|31021.9|769
1601016900000|2020-09-25 06:55:00|31056.2|31036.2|31060.6|31010.6|31069.9|31046.8|31040.3|31005.8|725
1601017200000|2020-09-25 07:00:00|31061|31011|31074.8|31024.8|31078.7|31045.2|31006.6|30986.6|980
1601017500000|2020-09-25 07:05:00|31074|31024|31049.9|31029.9|31085.4|31050.3|31045.5|31019.2|893
1601017800000|2020-09-25 07:10:00|31048.8|31028.8|31041.3|31021.3|31066|31046|31036.4|31014|1013
1601018100000|2020-09-25 07:15:00|31042.4|31022.4|31030.7|31010.7|31046.9|31026.9|31022.3|31002.3|953
1601018400000|2020-09-25 07:20:00|31031.1|31011.1|31025.8|31005.8|31045.1|31025.1|31021.2|31001.2|1018
1601018700000|2020-09-25 07:25:00|31027.1|31007.1|31010.9|30990.9|31027.8|31007.8|31006.5|30986.5|973
1601019000000|2020-09-25 07:30:00|31010.1|30990.1|31013.8|30993.8|31018.8|30998.8|31000.7|30980.7|895
1601019300000|2020-09-25 07:35:00|31015.3|30995.3|31015.6|30995.6|31025|31005|31008.7|30988.7|772
1601019600000|2020-09-25 07:40:00|31015.9|30995.9|31060.9|31040.9|31072.7|31042.3|31015.8|30995.8|727
1601019900000|2020-09-25 07:45:00|31060.8|31040.8|31089.4|31069.4|31094.6|31074.6|31060.8|31040.8|764
1601020200000|2020-09-25 07:50:00|31089.3|31069.3|31090.9|31070.9|31113.4|31078.5|31057.5|31033.6|812
1601020500000|2020-09-25 07:55:00|31091.1|31071.1|31081.6|31061.6|31092.1|31072.1|31072.5|31052.5|752
1601020800000|2020-09-25 08:00:00|31085.4|31065.4|31068.2|31048.2|31091.6|31071.6|31062.5|31042.5|877
1601021100000|2020-09-25 08:05:00|31068.7|31048.7|31094.7|31074.7|31109.6|31089.6|31064|31044|776
1601021400000|2020-09-25 08:10:00|31094.5|31074.5|31099.1|31079.1|31105.4|31085.4|31089|31069|740
1601021700000|2020-09-25 08:15:00|31099.3|31079.3|31103.7|31083.7|31114.1|31094.1|31097.8|31077.8|686
1601022000000|2020-09-25 08:20:00|31103.1|31083.1|31121|31101|31124.2|31104.2|31095|31075|662
1601022300000|2020-09-25 08:25:00|31121.5|31101.5|31135.1|31115.1|31143.4|31123.4|31121.5|31101.5|752
1601022600000|2020-09-25 08:30:00|31136.1|31116.1|31139.7|31119.7|31149|31129|31129.5|31109.5|860
1601022900000|2020-09-25 08:35:00|31139.4|31119.4|31141|31121|31152.2|31132.2|31135.8|31115.8|776
1601023200000|2020-09-25 08:40:00|31140.9|31120.9|31145|31125|31149.8|31129.8|31138.9|31118.9|747
1601023500000|2020-09-25 08:45:00|31145.1|31125.1|31128|31108|31147|31127|31119.1|31099.1|645
1601023800000|2020-09-25 08:50:00|31127.9|31107.9|31103.2|31083.2|31131.2|31111.2|31093.7|31073.7|676
1601024100000|2020-09-25 08:55:00|31103.5|31083.5|31115.1|31095.1|31119.4|31099.4|31103.2|31083.2|653
1601024400000|2020-09-25 09:00:00|31115.2|31095.2|31103.7|31083.7|31127.3|31107.3|31100.7|31080.7|747
1601024700000|2020-09-25 09:05:00|31103.8|31083.8|31116.5|31096.5|31125.5|31105.5|31103.1|31083.1|782
1601025000000|2020-09-25 09:10:00|31116|31096|31115.2|31095.2|31125.5|31105.5|31112.4|31092.4|795
1601025300000|2020-09-25 09:15:00|31115.7|31095.7|31128.7|31108.7|31131.2|31111.2|31091.2|31071.2|868
1601025600000|2020-09-25 09:20:00|31129.9|31109.9|31136|31116|31139.3|31119.3|31120.8|31100.8|776
1601025900000|2020-09-25 09:25:00|31135.8|31115.8|31128.9|31108.9|31136.9|31116.9|31127|31107|635
1601026200000|2020-09-25 09:30:00|31128.8|31108.8|31133|31113|31134.8|31114.8|31126.9|31106.9|607
1601026500000|2020-09-25 09:35:00|31132.9|31112.9|31143.8|31123.8|31156|31136|31128.2|31108.2|645
1601026800000|2020-09-25 09:40:00|31143.9|31123.9|31162.9|31142.9|31172.6|31152.6|31142.1|31122.1|770
1601027100000|2020-09-25 09:45:00|31162.2|31142.2|31187.9|31167.9|31189.3|31169.3|31161.8|31141.8|849
1601027400000|2020-09-25 09:50:00|31188.1|31168.1|31192.2|31172.2|31204|31184|31183.9|31163.9|733
1601027700000|2020-09-25 09:55:00|31192.5|31172.5|31182.7|31162.7|31202.8|31182.8|31176.4|31156.4|650
1601028000000|2020-09-25 10:00:00|31181.6|31161.6|31192|31172|31192|31172|31171.6|31151.6|719
1601028300000|2020-09-25 10:05:00|31191.4|31171.4|31192.2|31172.2|31200.9|31180.9|31185.7|31165.7|687
1601028600000|2020-09-25 10:10:00|31192.5|31172.5|31201.4|31181.4|31213.5|31193.5|31187.9|31167.9|662
1601028900000|2020-09-25 10:15:00|31201.9|31181.9|31207.2|31187.2|31217.3|31197.3|31199.7|31179.7|721
1601029200000|2020-09-25 10:20:00|31207.3|31187.3|31216.4|31196.4|31221|31201|31203.6|31183.6|649
1601029500000|2020-09-25 10:25:00|31216.5|31196.5|31215.5|31195.5|31217.6|31197.6|31208.1|31188.1|645
1601029800000|2020-09-25 10:30:00|31215.8|31195.8|31193|31173|31218.5|31198.5|31193|31173|725
1601030100000|2020-09-25 10:35:00|31193.6|31173.6|31210.6|31190.6|31214.7|31194.7|31193.2|31173.2|655
1601030400000|2020-09-25 10:40:00|31209.8|31189.8|31250.2|31230.2|31263.2|31243.2|31209.8|31189.8|772
1601030700000|2020-09-25 10:45:00|31250.1|31230.1|31241.5|31221.5|31252.9|31232.9|31237.7|31217.7|755
1601031000000|2020-09-25 10:50:00|31240.9|31220.9|31245.8|31225.8|31252.2|31232.2|31237.4|31217.4|679
1601031300000|2020-09-25 10:55:00|31246.1|31226.1|31254|31234|31257.9|31237.9|31242.8|31222.8|758
1601031600000|2020-09-25 11:00:00|31253.2|31233.2|31290|31270|31294.7|31274.7|31250|31230|907
1601031900000|2020-09-25 11:05:00|31290.8|31270.8|31278.6|31258.6|31302.4|31282.4|31277.1|31257.1|850
1601032200000|2020-09-25 11:10:00|31278.1|31258.1|31280.3|31260.3|31287.6|31267.6|31276.9|31256.9|641
1601032500000|2020-09-25 11:15:00|31281.1|31261.1|31292.5|31272.5|31299.8|31279.8|31277.1|31257.1|691
1601032800000|2020-09-25 11:20:00|31292.9|31272.9|31290.5|31270.5|31297.2|31277.2|31277.7|31257.7|677
1601033100000|2020-09-25 11:25:00|31287.9|31267.9|31285.2|31265.2|31295|31275|31280.8|31260.8|718
1601033400000|2020-09-25 11:30:00|31284.5|31264.5|31277|31257|31293.5|31273.5|31270.3|31250.3|847
1601033700000|2020-09-25 11:35:00|31276.7|31256.7|31269|31249|31281.6|31261.6|31268.4|31248.4|783
1601034000000|2020-09-25 11:40:00|31269.9|31249.9|31207.5|31187.5|31270.5|31250.5|31192.2|31156.6|930
1601034300000|2020-09-25 11:45:00|31207|31187|31222.2|31202.2|31226|31206|31203.3|31183.3|799
1601034600000|2020-09-25 11:50:00|31221.7|31201.7|31220.1|31200.1|31228.4|31208.4|31214|31194|819
1601034900000|2020-09-25 11:55:00|31221.6|31201.6|31230.6|31210.6|31236.1|31216.1|31220|31200|884
1601035200000|2020-09-25 12:00:00|31230.4|31210.4|31234.5|31214.5|31238.2|31218.2|31216.6|31196.6|845
1601035500000|2020-09-25 12:05:00|31233.9|31213.9|31216.8|31196.8|31241.6|31221.6|31216.4|31196.4|775
1601035800000|2020-09-25 12:10:00|31218.3|31198.3|31225.1|31205.1|31232.1|31212.1|31210.8|31190.8|878
1601036100000|2020-09-25 12:15:00|31224.3|31204.3|31225.7|31205.7|31230.2|31210.2|31216.4|31196.4|811
1601036400000|2020-09-25 12:20:00|31225.5|31205.5|31230.7|31210.7|31236.1|31216.1|31219.8|31199.8|765
1601036700000|2020-09-25 12:25:00|31230.6|31210.6|31262|31242|31267.1|31247.1|31230|31210|681
1601037000000|2020-09-25 12:30:00|31261.9|31241.9|31262.2|31242.2|31279.2|31259.2|31258.5|31238.5|772
1601037300000|2020-09-25 12:35:00|31261.2|31241.2|31248.6|31228.6|31266.1|31246.1|31243.1|31223.1|797
1601037600000|2020-09-25 12:40:00|31247.5|31227.5|31236.7|31216.7|31258.9|31238.9|31233.9|31213.9|795
1601037900000|2020-09-25 12:45:00|31236.8|31216.8|31235.4|31215.4|31240.7|31220.7|31224.6|31204.6|777
1601038200000|2020-09-25 12:50:00|31235.1|31215.1|31240.7|31220.7|31252.6|31232.6|31229.6|31209.6|612
1601038500000|2020-09-25 12:55:00|31240.6|31220.6|31241.5|31221.5|31249.5|31229.5|31237.6|31217.6|612
1601038800000|2020-09-25 13:00:00|31241.6|31221.6|31252|31232|31266.3|31246.3|31241.4|31221.4|623
1601039100000|2020-09-25 13:05:00|31251.8|31231.8|31238|31218|31251.9|31231.9|31235.8|31215.8|668
1601039400000|2020-09-25 13:10:00|31238.8|31218.8|31249.8|31229.8|31256.8|31236.8|31232.6|31212.6|606
1601039700000|2020-09-25 13:15:00|31249.6|31229.6|31242.1|31222.1|31251.3|31231.3|31238.3|31218.3|754
1601040000000|2020-09-25 13:20:00|31241.5|31221.5|31240.1|31220.1|31256.4|31236.4|31238.9|31218.9|790
1601040300000|2020-09-25 13:25:00|31242.8|31222.8|31235.6|31215.6|31243.6|31223.6|31229.6|31209.6|699
1601040600000|2020-09-25 13:30:00|31234.4|31214.4|31235.2|31215.2|31254.4|31234.4|31231|31211|909
1601040900000|2020-09-25 13:35:00|31234.2|31214.2|31231.1|31211.1|31237.2|31217.2|31227.8|31207.8|807
1601041200000|2020-09-25 13:40:00|31230.4|31210.4|31227.5|31207.5|31237|31217|31218.6|31198.6|839
1601041500000|2020-09-25 13:45:00|31230.5|31210.5|31241.6|31221.6|31251.2|31231.2|31224.5|31204.5|848
1601041800000|2020-09-25 13:50:00|31241.5|31221.5|31242.7|31222.7|31251.7|31231.7|31238.9|31218.9|801
1601042100000|2020-09-25 13:55:00|31243|31223|31237.7|31217.7|31256.5|31236.5|31233.4|31213.4|819
1601042400000|2020-09-25 14:00:00|31238.3|31218.3|31251|31231|31253.3|31233.3|31232.4|31212.4|799
1601042700000|2020-09-25 14:05:00|31251.9|31231.9|31292.5|31272.5|31294.7|31274.7|31246.1|31226.1|851
1601043000000|2020-09-25 14:10:00|31292.9|31272.9|31338.2|31318.2|31347.1|31327.1|31291.3|31271.3|979
1601043300000|2020-09-25 14:15:00|31338.3|31318.3|31312.5|31292.5|31342.2|31322.2|31311.4|31291.4|838
1601043600000|2020-09-25 14:20:00|31311.7|31291.7|31295.3|31275.3|31319.9|31299.9|31289.7|31269.7|881
1601043900000|2020-09-25 14:25:00|31294.8|31274.8|31298.3|31278.3|31304.6|31284.6|31290.6|31270.6|763
1601044200000|2020-09-25 14:30:00|31298.4|31278.4|31300.8|31280.8|31311.2|31291.2|31294.4|31274.4|802
1601044500000|2020-09-25 14:35:00|31301.4|31281.4|31297.7|31277.7|31312.1|31292.1|31295.8|31275.8|776
1601044800000|2020-09-25 14:40:00|31297.9|31277.9|31279.3|31259.3|31303.3|31283.3|31279.3|31259.3|916
1601045100000|2020-09-25 14:45:00|31281|31261|31296.6|31276.6|31303.3|31283.3|31280.4|31260.4|833
1601045400000|2020-09-25 14:50:00|31296.9|31276.9|31307.2|31287.2|31309.2|31289.2|31293.2|31273.2|848
1601045700000|2020-09-25 14:55:00|31307.1|31287.1|31328.9|31308.9|31340.4|31320.4|31307.1|31287.1|810
1601046000000|2020-09-25 15:00:00|31329|31309|31327.9|31307.9|31332.5|31312.5|31316.7|31296.7|824
1601046300000|2020-09-25 15:05:00|31327.5|31307.5|31321.6|31301.6|31342.7|31322.7|31313.8|31293.8|669
1601046600000|2020-09-25 15:10:00|31322.2|31302.2|31322.4|31302.4|31327|31307|31310.4|31290.4|695
1601046900000|2020-09-25 15:15:00|31322|31302|31309.4|31289.4|31344.1|31324.1|31307.5|31287.5|815
1601047200000|2020-09-25 15:20:00|31309.5|31289.5|31299.5|31279.5|31313.3|31293.3|31277.6|31257.6|779
1601047500000|2020-09-25 15:25:00|31299.7|31279.7|31307.3|31287.3|31311.5|31291.5|31291.7|31271.7|696
1601047800000|2020-09-25 15:30:00|31308|31288|31306.3|31286.3|31322.7|31302.7|31303|31283|738
1601048100000|2020-09-25 15:35:00|31307|31287|31307.1|31287.1|31311|31291|31297.3|31277.3|646
1601048400000|2020-09-25 15:40:00|31306.9|31286.9|31312|31292|31318.4|31298.4|31303.1|31283.1|658
1601048700000|2020-09-25 15:45:00|31312.1|31292.1|31311.8|31291.8|31321.4|31301.4|31305.5|31285.5|786
1601049000000|2020-09-25 15:50:00|31311.3|31291.3|31302.2|31282.2|31312.9|31292.9|31290.8|31270.8|732
1601049300000|2020-09-25 15:55:00|31302.3|31282.3|31309.1|31289.1|31309.1|31289.1|31296.5|31276.5|605
1601049600000|2020-09-25 16:00:00|31307.7|31287.7|31294.1|31274.1|31309.6|31289.6|31286.5|31266.5|675
1601049900000|2020-09-25 16:05:00|31295.2|31275.2|31293.8|31273.8|31295.3|31275.3|31281.2|31261.2|647
1601050200000|2020-09-25 16:10:00|31292.7|31272.7|31293.7|31273.7|31297.1|31277.1|31286.1|31266.1|535
1601050500000|2020-09-25 16:15:00|31292.9|31272.9|31300.5|31280.5|31304.6|31284.6|31292.2|31272.2|566
1601050800000|2020-09-25 16:20:00|31300.2|31280.2|31297.5|31277.5|31304.4|31284.4|31295.1|31275.1|591
1601051100000|2020-09-25 16:25:00|31298.1|31278.1|31301.6|31281.6|31305.5|31285.5|31297.2|31277.2|508
1601051400000|2020-09-25 16:30:00|31300.7|31280.7|31295.8|31275.8|31304.5|31284.5|31294.4|31274.4|568
1601051700000|2020-09-25 16:35:00|31295.7|31275.7|31290.8|31270.8|31305.8|31285.8|31285.7|31265.7|681
1601052000000|2020-09-25 16:40:00|31290.9|31270.9|31284.9|31264.9|31290.9|31270.9|31281.8|31261.8|467
1601052300000|2020-09-25 16:45:00|31284.8|31264.8|31276.9|31256.9|31285.6|31265.6|31270.3|31250.3|568
1601052600000|2020-09-25 16:50:00|31276.8|31256.8|31277|31257|31280.5|31260.5|31274.6|31254.6|486
1601052900000|2020-09-25 16:55:00|31276.9|31256.9|31293.6|31273.6|31295.9|31275.9|31276.6|31256.6|528
1601053200000|2020-09-25 17:00:00|31293.7|31273.7|31286.3|31266.3|31307.8|31287.8|31284.2|31264.2|577
1601053500000|2020-09-25 17:05:00|31290.4|31270.4|31287.5|31267.5|31294.6|31274.6|31285.5|31265.5|492
1601053800000|2020-09-25 17:10:00|31292.6|31272.6|31286.2|31266.2|31292.8|31272.8|31281.2|31261.2|514
1601054100000|2020-09-25 17:15:00|31286.5|31266.5|31280.9|31260.9|31291.7|31271.7|31280.7|31260.7|534
1601054400000|2020-09-25 17:20:00|31281|31261|31282.4|31262.4|31284.8|31264.8|31279.1|31259.1|496
1601054700000|2020-09-25 17:25:00|31282.5|31262.5|31286.5|31266.5|31288.8|31268.8|31281.8|31261.8|439
1601055000000|2020-09-25 17:30:00|31286.3|31266.3|31284.2|31264.2|31289.8|31269.8|31278.9|31258.9|506
1601055300000|2020-09-25 17:35:00|31283.1|31263.1|31293|31273|31298.1|31278.1|31282.2|31262.2|562
1601055600000|2020-09-25 17:40:00|31293.1|31273.1|31284.6|31264.6|31293.7|31273.7|31282.3|31262.3|588
1601055900000|2020-09-25 17:45:00|31284|31264|31286.6|31266.6|31287.8|31267.8|31279.2|31259.2|635
1601056200000|2020-09-25 17:50:00|31286.4|31266.4|31283.5|31263.5|31289.2|31269.2|31278.4|31258.4|525
1601056500000|2020-09-25 17:55:00|31283.4|31263.4|31282.1|31262.1|31289.7|31269.7|31278.5|31258.5|593
1601056800000|2020-09-25 18:00:00|31282.2|31262.2|31275.6|31255.6|31285.4|31265.4|31273.3|31253.3|624
1601057100000|2020-09-25 18:05:00|31274.2|31254.2|31276.3|31256.3|31279.6|31259.6|31273.3|31253.3|436
1601057400000|2020-09-25 18:10:00|31276.6|31256.6|31279.1|31259.1|31279.7|31259.7|31273.8|31253.8|388
1601057700000|2020-09-25 18:15:00|31279.3|31259.3|31274.7|31254.7|31279.4|31259.4|31272.3|31252.3|456
1601058000000|2020-09-25 18:20:00|31274.6|31254.6|31276.1|31256.1|31277.3|31257.3|31271.9|31251.9|467
1601058300000|2020-09-25 18:25:00|31276.5|31256.5|31273|31253|31277.4|31257.4|31271.4|31251.4|449
1601058600000|2020-09-25 18:30:00|31273.7|31253.7|31273.5|31253.5|31274.3|31254.3|31270.9|31250.9|374
1601058900000|2020-09-25 18:35:00|31273.7|31253.7|31278.7|31258.7|31282|31262|31270.3|31250.3|397
1601059200000|2020-09-25 18:40:00|31278.5|31258.5|31284.4|31264.4|31288.4|31268.4|31278.5|31258.5|421
1601059500000|2020-09-25 18:45:00|31284.3|31264.3|31286.8|31266.8|31288.4|31268.4|31282.5|31262.5|381
1601059800000|2020-09-25 18:50:00|31286.3|31266.3|31279.5|31259.5|31289|31269|31278|31258|409
1601060100000|2020-09-25 18:55:00|31278.6|31258.6|31291.6|31271.6|31294.1|31274.1|31278.5|31258.5|548
1601060400000|2020-09-25 19:00:00|31291|31271|31273.9|31253.9|31291.6|31271.6|31270.3|31250.3|506
1601060700000|2020-09-25 19:05:00|31273.8|31253.8|31273.1|31253.1|31276.4|31256.4|31272.3|31252.3|354
1601061000000|2020-09-25 19:10:00|31273.3|31253.3|31273.1|31253.1|31274.6|31254.6|31270.1|31250.1|380
1601061300000|2020-09-25 19:15:00|31272.9|31252.9|31259.2|31239.2|31274.3|31254.3|31256.3|31236.3|438
1601061600000|2020-09-25 19:20:00|31259.9|31239.9|31263.3|31243.3|31269.1|31249.1|31254|31234|480
1601061900000|2020-09-25 19:25:00|31263.1|31243.1|31257.9|31237.9|31263.6|31243.6|31254.5|31234.5|369
1601062200000|2020-09-25 19:30:00|31257.6|31237.6|31269.2|31249.2|31270.4|31250.4|31257.5|31237.5|434
1601062500000|2020-09-25 19:35:00|31269.4|31249.4|31270.6|31250.6|31274.5|31254.5|31265.1|31245.1|414
1601062800000|2020-09-25 19:40:00|31271.6|31251.6|31270.6|31250.6|31274.1|31254.1|31268.6|31248.6|354
1601063100000|2020-09-25 19:45:00|31270.3|31250.3|31268.8|31248.8|31273.6|31253.6|31261.4|31241.4|543
1601063400000|2020-09-25 19:50:00|31269.5|31249.5|31275.7|31255.7|31277.9|31257.9|31263.3|31243.3|623
1601063700000|2020-09-25 19:55:00|31276.3|31256.3|31280|31260|31281.6|31261.6|31270.7|31250.7|534
1601064000000|2020-09-25 20:00:00|31280.3|31260.3|31280.2|31260.2|31284.1|31264.1|31275.3|31255.3|606
1601064300000|2020-09-25 20:05:00|31279.7|31259.7|31278.8|31258.8|31281.2|31261.2|31271.3|31251.3|480
1601064600000|2020-09-25 20:10:00|31279.2|31259.2|31275.4|31255.4|31296.8|31268.1|31275.4|31246|480
1601064900000|2020-09-25 20:15:00|31282.4|31262.4|31277.9|31227.9|31288|31264.2|31244.8|31204|571
1601065200000|2020-09-25 20:20:00|31278.6|31228.6|31282.6|31232.6|31300|31254.8|31271|31227.7|510
1601065500000|2020-09-25 20:25:00|31282.4|31232.4|31285.3|31235.3|31295.5|31252.1|31269|31230.6|428
1601065800000|2020-09-25 20:30:00|31285|31235|31281.6|31231.6|31297|31247|31277.9|31227.9|361
1601066100000|2020-09-25 20:35:00|31278|31228|31281.3|31231.3|31287.4|31237.4|31270|31220|472
1601066400000|2020-09-25 20:40:00|31281.4|31231.4|31268.6|31218.6|31285.2|31241.6|31260.4|31186.8|546
1601066700000|2020-09-25 20:45:00|31268.9|31218.9|31270.6|31220.6|31309.5|31224.8|31264.3|31199.1|365
1601067000000|2020-09-25 20:50:00|31270.4|31220.4|31281.9|31231.9|31292.6|31235.2|31253.8|31187.4|331
1601067300000|2020-09-25 20:55:00|31282.1|31232.1|31296.3|31186.3|31306.2|31235.5|31256.3|31146.3|381
1601236800000|2020-09-27 20:00:00|31310.9|31175.9|31305|31173.9|31345.4|31210.4|31294|31159|65
1601237100000|2020-09-27 20:05:00|31303.7|31174.9|31300|31165|31354.6|31219.6|31295.5|31162.9|33
1601237400000|2020-09-27 20:10:00|31295.5|31164|31298.2|31163.2|31316.6|31181.6|31295.5|31163.2|36
1601237700000|2020-09-27 20:15:00|31305.2|31170.2|31304.8|31169.8|31317.5|31182.5|31298.5|31163.5|9
1601238000000|2020-09-27 20:20:00|31326.3|31191.3|31304.6|31169.6|31353.7|31218.7|31304.6|31169.6|13
1601238300000|2020-09-27 20:25:00|31314.4|31179.4|31304.6|31169.6|31347.6|31212.6|31304.6|31169.6|4
1601238600000|2020-09-27 20:30:00|31315.5|31180.5|31347.6|31212.6|31347.6|31212.6|31304.6|31169.6|3
1601238900000|2020-09-27 20:35:00|31304.6|31169.6|31304.6|31169.6|31347.6|31212.6|31298.3|31163.3|9
1601239200000|2020-09-27 20:40:00|31313.2|31178.2|31304.6|31169.6|31313.2|31178.2|31304.6|31169.6|3
1601239500000|2020-09-27 20:45:00|31318|31183|31316.5|31181.5|31322.5|31187.5|31304.6|31169.6|37
1601239800000|2020-09-27 20:50:00|31320.3|31185.3|31314.6|31179.6|31320.3|31185.3|31310.1|31175.1|30
1601240100000|2020-09-27 20:55:00|31313|31178|31312.8|31177.8|31345.6|31210.6|31301|31166|44
1601240400000|2020-09-27 21:00:00|31315.9|31180.9|31308.5|31173.5|31332.8|31197.8|31294.5|31159.5|76
1601240700000|2020-09-27 21:05:00|31309.3|31174.3|31308.2|31173.2|31320.2|31185.2|31303.9|31168.9|79
1601241000000|2020-09-27 21:10:00|31329.2|31194.2|31310.4|31175.4|31338.2|31203.2|31299.1|31164.1|80
1601241300000|2020-09-27 21:15:00|31313.3|31178.3|31312.2|31202.2|31338.3|31204.2|31288.8|31168.8|226
1601241600000|2020-09-27 21:20:00|31294.6|31184.6|31307.8|31197.8|31319.9|31209.9|31288.8|31178.8|137
1601241900000|2020-09-27 21:25:00|31301.6|31191.6|31296.1|31186.1|31322.8|31212.8|31282.6|31172.6|219
1601242200000|2020-09-27 21:30:00|31297.7|31187.7|31299.6|31189.6|31315.8|31205.8|31292.7|31182.7|204
1601242500000|2020-09-27 21:35:00|31301.3|31191.3|31292.4|31182.4|31311.2|31201.2|31290.8|31180.8|476
1601242800000|2020-09-27 21:40:00|31293|31183|31295.4|31185.4|31303.9|31193.9|31286.7|31176.7|449
1601243100000|2020-09-27 21:45:00|31290.6|31180.6|31307.4|31197.4|31308.8|31198.8|31289.8|31179.8|230
1601243400000|2020-09-27 21:50:00|31300.7|31190.7|31318.8|31208.8|31338.5|31228.5|31293|31183|167
1601243700000|2020-09-27 21:55:00|31326.3|31216.3|31292.7|31182.7|31338|31228|31280.4|31170.4|265
1601244000000|2020-09-27 22:00:00|31295.2|31185.2|31296.1|31186.1|31303.7|31197.2|31280.2|31180.2|590
1601244300000|2020-09-27 22:05:00|31296.3|31186.3|31293.1|31183.1|31296.8|31199.6|31275.4|31179.5|405
1601244600000|2020-09-27 22:10:00|31293.9|31183.9|31290.6|31180.6|31295.2|31204.6|31270.7|31173.5|438
1601244900000|2020-09-27 22:15:00|31290|31180|31274.4|31183.1|31292.1|31197|31274.4|31167.2|393
1601245200000|2020-09-27 22:20:00|31277.1|31181.8|31264.9|31198.2|31292.6|31198.2|31264.2|31162.2|313
1601245500000|2020-09-27 22:25:00|31270.1|31196.8|31266.3|31185|31290.3|31196.9|31257|31167.5|271
1601245800000|2020-09-27 22:30:00|31271.4|31182.2|31291.1|31181.1|31295|31192.3|31259.6|31168|394
1601246100000|2020-09-27 22:35:00|31291.6|31181.6|31284.4|31178.7|31295|31199.2|31270.7|31174|347
1601246400000|2020-09-27 22:40:00|31285.2|31182.5|31288.8|31178.8|31295.4|31197.7|31270.7|31171|331
1601246700000|2020-09-27 22:45:00|31289.8|31179.8|31292.7|31186.6|31297.2|31196.7|31270.8|31174.6|329
1601247000000|2020-09-27 22:50:00|31293|31185.4|31273.7|31184|31296.7|31196.6|31273.7|31175.5|399
1601247300000|2020-09-27 22:55:00|31272.5|31183.1|31287.3|31178.6|31297.3|31197|31267.3|31166.5|402
1601247600000|2020-09-27 23:00:00|31286.5|31180.9|31297.7|31187.7|31301.7|31197.8|31273.8|31173.1|456
1601247900000|2020-09-27 23:05:00|31292.9|31182.9|31288.6|31178.6|31298.6|31197.2|31274.7|31171.2|347
1601248200000|2020-09-27 23:10:00|31289.9|31183.5|31295.7|31185.7|31300.1|31201.3|31273.2|31174.9|284
1601248500000|2020-09-27 23:15:00|31293.6|31187.3|31290.4|31187.5|31298.8|31197.6|31273.9|31172.9|361
1601248800000|2020-09-27 23:20:00|31298|31188|31279.8|31187.1|31298.1|31203.2|31268.2|31177.7|397
1601249100000|2020-09-27 23:25:00|31292.8|31187.8|31294|31184|31297.4|31211|31267.8|31176.8|344
1601249400000|2020-09-27 23:30:00|31294.1|31184.1|31284.3|31183.5|31299.5|31196.7|31272.3|31175.1|398
1601249700000|2020-09-27 23:35:00|31284.7|31182.6|31275.4|31180.4|31300.7|31196.7|31268.8|31176.6|401
1601250000000|2020-09-27 23:40:00|31273.2|31180.8|31270.4|31183|31287.7|31200.3|31267.3|31173.9|369
1601250300000|2020-09-27 23:45:00|31274.6|31184|31281.1|31191.8|31287.1|31200.5|31265.8|31173.1|305
1601250600000|2020-09-27 23:50:00|31280.2|31191.4|31277.6|31182.8|31287.4|31197.8|31264.9|31174.8|408
1601250900000|2020-09-27 23:55:00|31280.3|31182.2|31286.7|31188.6|31287.5|31207.4|31264.6|31172.7|333
1601251200000|2020-09-28 00:00:00|31286|31188.3|31280.9|31197.2|31288.6|31208|31265.5|31187.8|558
1601251500000|2020-09-28 00:05:00|31273.4|31198.9|31287.2|31209.5|31294.1|31214.1|31269.4|31187.4|604
1601251800000|2020-09-28 00:10:00|31286.3|31210.2|31290.5|31203|31310|31222.5|31272.9|31195.1|755
1601252100000|2020-09-28 00:15:00|31285.6|31203.7|31284.3|31206.8|31295.3|31214.7|31271.6|31192.1|797
1601252400000|2020-09-28 00:20:00|31284.5|31207.3|31276.6|31201.3|31297.2|31211.4|31268.5|31194.2|715
1601252700000|2020-09-28 00:25:00|31276.5|31201|31279.4|31202.4|31288.2|31207.5|31256.5|31187.9|561
1601253000000|2020-09-28 00:30:00|31281.5|31200.1|31277.4|31204.2|31288.5|31209.7|31269.8|31187.8|604
1601253300000|2020-09-28 00:35:00|31277.5|31203.9|31276.5|31203.9|31292.1|31213.6|31268.2|31190.8|634
1601253600000|2020-09-28 00:40:00|31275|31204.6|31274.3|31202.8|31282|31215.9|31262.6|31198.9|680
1601253900000|2020-09-28 00:45:00|31276.1|31209.2|31270.3|31206.4|31276.9|31218.8|31265.6|31201.8|480
1601254200000|2020-09-28 00:50:00|31265.1|31206.6|31307.4|31240.4|31318.6|31248.4|31262.8|31203.5|697
1601254500000|2020-09-28 00:55:00|31307.1|31240.1|31320.8|31252|31331.4|31261|31292.6|31228|787
1601254800000|2020-09-28 01:00:00|31320.9|31251.8|31319.1|31248.2|31327.2|31260.5|31311.1|31244.4|610
1601255100000|2020-09-28 01:05:00|31319.2|31248.1|31306.2|31241.4|31320.3|31254.6|31290.5|31235.5|577
1601255400000|2020-09-28 01:10:00|31316|31246.8|31301.2|31240.6|31316.2|31251.5|31291.4|31229.3|932
1601255700000|2020-09-28 01:15:00|31302.1|31240.5|31296.5|31233.6|31307|31257|31277|31225.7|1021
1601256000000|2020-09-28 01:20:00|31296.4|31232.5|31294.9|31232.2|31303.5|31243.3|31290.1|31226.8|972
1601256300000|2020-09-28 01:25:00|31292.2|31234.8|31295.9|31233.2|31304|31240.2|31288.2|31223.8|664
1601256600000|2020-09-28 01:30:00|31296|31233.3|31296|31234.7|31301.5|31239|31287.1|31224.3|794
1601256900000|2020-09-28 01:35:00|31293.7|31235.5|31303.7|31231.5|31304.1|31239.7|31286.7|31226.1|630
1601257200000|2020-09-28 01:40:00|31304.4|31231.4|31294.3|31236.9|31305.5|31243|31288.5|31225.2|628
1601257500000|2020-09-28 01:45:00|31294.4|31234.5|31295.1|31218|31300.8|31236.9|31283|31214.6|601
1601257800000|2020-09-28 01:50:00|31295.9|31218.4|31277.2|31207.4|31296.9|31228.2|31268.7|31203.4|631
1601258100000|2020-09-28 01:55:00|31277.1|31211.2|31271.3|31210.1|31286.8|31221.1|31264|31203.7|573
1601258400000|2020-09-28 02:00:00|31271.8|31208.9|31277|31211.4|31283.6|31218.8|31267.1|31204.4|563
1601258700000|2020-09-28 02:05:00|31280.1|31215.2|31267.1|31205.2|31280.1|31215.8|31262.8|31198.1|488
1601259000000|2020-09-28 02:10:00|31267.2|31205.7|31262.6|31203.1|31270.9|31209.8|31258.8|31198.5|461
1601259300000|2020-09-28 02:15:00|31262.4|31203.9|31269.7|31195.3|31275.5|31209.4|31256.9|31195.3|471
1601259600000|2020-09-28 02:20:00|31268.3|31197.3|31262.6|31201.5|31274.1|31207.9|31254.6|31193|513
1601259900000|2020-09-28 02:25:00|31262.4|31200.8|31264.2|31201.6|31270.8|31207.6|31255.9|31192.5|464
1601260200000|2020-09-28 02:30:00|31266|31202.2|31261.1|31200.9|31269.3|31206.6|31252|31192|596
1601260500000|2020-09-28 02:35:00|31262|31200.8|31264.7|31203.2|31272.5|31211.6|31253.5|31194.9|501
1601260800000|2020-09-28 02:40:00|31264.4|31203.1|31263.8|31198.5|31273.1|31206.9|31253.1|31194.2|609
1601261100000|2020-09-28 02:45:00|31261.2|31197.4|31275.8|31190.4|31276.8|31206.1|31255.9|31187.2|467
1601261400000|2020-09-28 02:50:00|31264|31186|31265.4|31201.7|31273.6|31208.5|31255|31183.5|516
1601261700000|2020-09-28 02:55:00|31260.5|31202.1|31259.7|31199.4|31268.7|31202.8|31254|31190.1|630
1601262000000|2020-09-28 03:00:00|31260.9|31197.3|31256.8|31195.1|31267|31206.4|31252.2|31189.6|487
1601262300000|2020-09-28 03:05:00|31255.5|31196.5|31259.1|31199.9|31265.1|31205.8|31251.9|31187.9|393
1601262600000|2020-09-28 03:10:00|31257.4|31198.1|31258.2|31194.7|31264.2|31204|31250.6|31189.8|365
1601262900000|2020-09-28 03:15:00|31263.5|31198|31252.6|31196|31265.4|31202.8|31248.2|31188.3|485
1601263200000|2020-09-28 03:20:00|31254.4|31195.1|31258.6|31197.4|31265.4|31202.7|31248.1|31188|508
1601263500000|2020-09-28 03:25:00|31258.2|31198.9|31257.6|31195.5|31265.5|31205.9|31250.5|31189|355
1601263800000|2020-09-28 03:30:00|31257.5|31195.6|31257.5|31196.4|31266.2|31204.7|31250.8|31190.7|399
1601264100000|2020-09-28 03:35:00|31258.8|31196.7|31248.4|31193|31264.6|31202.7|31247.5|31188.2|350
1601264400000|2020-09-28 03:40:00|31249.8|31191.1|31256.5|31191.6|31265.8|31205.4|31247|31185|380
1601264700000|2020-09-28 03:45:00|31257.9|31192.7|31258.8|31196.9|31265.7|31202.2|31249.1|31190.9|499
1601265000000|2020-09-28 03:50:00|31259.6|31196.2|31258.6|31194.3|31266.9|31201.8|31248|31188|406
1601265300000|2020-09-28 03:55:00|31254.4|31194.9|31254.4|31195.2|31257.1|31202.4|31243.2|31187.9|368
1601265600000|2020-09-28 04:00:00|31252.3|31196.5|31249.2|31193.6|31259.1|31202|31245.9|31188.7|335
1601265900000|2020-09-28 04:05:00|31250.9|31192.9|31251.1|31196|31256.3|31201.8|31241.6|31189|341
1601266200000|2020-09-28 04:10:00|31251|31195.8|31254.2|31191.5|31260.2|31202.3|31239.1|31189.1|367
1601266500000|2020-09-28 04:15:00|31250.1|31193.9|31228.9|31208.9|31255.9|31216.2|31226.6|31191.5|317
1601266800000|2020-09-28 04:20:00|31231|31211|31247|31197|31254.3|31214.4|31227|31189.2|403
1601267100000|2020-09-28 04:25:00|31247.2|31197.2|31246|31196|31248.3|31212.7|31224.4|31191.6|366
1601267400000|2020-09-28 04:30:00|31246.4|31196.4|31247.6|31197.6|31251.9|31212.2|31228.7|31192.5|422
1601267700000|2020-09-28 04:35:00|31228.1|31208.1|31250|31197.4|31250.8|31215|31228.1|31193|256
1601268000000|2020-09-28 04:40:00|31248.9|31198.5|31246.3|31196.3|31250.1|31213.1|31228.6|31194.6|268
1601268300000|2020-09-28 04:45:00|31246.5|31196.5|31246.9|31196.9|31248.9|31211.3|31224.3|31188.9|300
1601268600000|2020-09-28 04:50:00|31245.5|31195.5|31246.5|31196.5|31248.9|31213.3|31228.5|31193.5|269
1601268900000|2020-09-28 04:55:00|31246.2|31196.2|31255.9|31205.9|31263.1|31217|31224.4|31195.8|524
1601269200000|2020-09-28 05:00:00|31258|31208|31255.1|31205.1|31258.4|31223.4|31235.9|31198.5|444
1601269500000|2020-09-28 05:05:00|31256|31206|31253.2|31203.2|31259.4|31223.1|31235.8|31199.3|363
1601269800000|2020-09-28 05:10:00|31252.9|31202.9|31254.7|31201.4|31257.5|31219.2|31235.1|31198|338
1601270100000|2020-09-28 05:15:00|31257|31200.7|31254.2|31201|31261.2|31220.4|31238.4|31199.5|304
1601270400000|2020-09-28 05:20:00|31256|31202.2|31257.4|31200.7|31262.2|31221.7|31238.7|31200|288
1601270700000|2020-09-28 05:25:00|31257.7|31200.9|31236.5|31216.5|31257.9|31220.8|31231.8|31197.4|324
1601271000000|2020-09-28 05:30:00|31237|31217|31231.3|31211.3|31254|31217.9|31229|31193.6|379
1601271300000|2020-09-28 05:35:00|31231.7|31211.7|31235.2|31215.2|31250.5|31216.9|31228|31195.4|361
1601271600000|2020-09-28 05:40:00|31235.1|31215.1|31234.4|31214.4|31236.6|31216.6|31232.4|31212.4|303
1601271900000|2020-09-28 05:45:00|31235|31215|31232.7|31212.7|31239.4|31219.4|31229.6|31209.6|355
1601272200000|2020-09-28 05:50:00|31233.2|31213.2|31250.5|31230.5|31250.8|31230.8|31232.7|31212.7|417
1601272500000|2020-09-28 05:55:00|31250.7|31230.7|31244.5|31224.5|31251.3|31231.3|31237.5|31217.5|500
1601272800000|2020-09-28 06:00:00|31244.1|31224.1|31246.6|31226.6|31255.3|31235.3|31243.8|31223.8|586
1601273100000|2020-09-28 06:05:00|31246.8|31226.8|31248.9|31228.9|31248.9|31228.9|31234.3|31214.3|657
1601273400000|2020-09-28 06:10:00|31248.6|31228.6|31240.9|31220.9|31249.4|31229.4|31238.7|31218.7|517
1601273700000|2020-09-28 06:15:00|31240.3|31220.3|31236.4|31216.4|31243.5|31223.5|31230.1|31210.1|647
1601274000000|2020-09-28 06:20:00|31235.7|31215.7|31233.1|31213.1|31237.9|31217.9|31232.3|31212.3|423
1601274300000|2020-09-28 06:25:00|31234.5|31214.5|31231.2|31211.2|31237.1|31217.1|31226.2|31206.2|611
1601274600000|2020-09-28 06:30:00|31230.7|31210.7|31235.1|31215.1|31245.6|31220|31228.9|31195.6|514
1601274900000|2020-09-28 06:35:00|31236.3|31216.3|31231.4|31211.4|31247.1|31217.8|31226.6|31182.3|529
1601275200000|2020-09-28 06:40:00|31231.6|31211.6|31243.5|31223.5|31244.9|31224.9|31230.1|31210.1|467
1601275500000|2020-09-28 06:45:00|31242.9|31222.9|31229.9|31209.9|31243.8|31223.8|31226|31206|490
1601275800000|2020-09-28 06:50:00|31230.3|31210.3|31234.6|31214.6|31236.7|31216.7|31223.4|31203.4|431
1601276100000|2020-09-28 06:55:00|31235|31215|31242.4|31222.4|31250.5|31230.5|31234.9|31214.9|785
1601276400000|2020-09-28 07:00:00|31243.2|31223.2|31244.6|31224.6|31249.1|31229.1|31238.8|31218.8|691
1601276700000|2020-09-28 07:05:00|31244.8|31224.8|31250.3|31230.3|31252.3|31232.3|31241.6|31221.6|565
1601277000000|2020-09-28 07:10:00|31250.1|31230.1|31256.5|31236.5|31260.6|31240.6|31235|31215|603
1601277300000|2020-09-28 07:15:00|31255.6|31235.6|31258.8|31238.8|31261.5|31241.5|31248.6|31228.6|643
1601277600000|2020-09-28 07:20:00|31258.4|31238.4|31258.4|31238.4|31260.2|31240.2|31249.1|31229.1|588
1601277900000|2020-09-28 07:25:00|31258.5|31238.5|31275|31255|31279.3|31259.3|31245.7|31225.7|676
1601278200000|2020-09-28 07:30:00|31274.1|31254.1|31255.5|31235.5|31282.2|31262.2|31253.9|31233.9|812
1601278500000|2020-09-28 07:35:00|31255.9|31235.9|31254|31234|31256.7|31236.7|31243|31223|686
1601278800000|2020-09-28 07:40:00|31253.9|31233.9|31241.8|31221.8|31260|31240|31235.5|31215.5|605
1601279100000|2020-09-28 07:45:00|31241.9|31221.9|31242.4|31222.4|31243.8|31223.8|31232.2|31212.2|522
1601279400000|2020-09-28 07:50:00|31241.9|31221.9|31263.6|31243.6|31278.8|31258.8|31237|31217|688
1601279700000|2020-09-28 07:55:00|31263.8|31243.8|31265|31245|31270|31250|31254.8|31234.8|654
1601280000000|2020-09-28 08:00:00|31265.7|31245.7|31271.4|31251.4|31280.1|31260.1|31264.9|31244.9|667
1601280300000|2020-09-28 08:05:00|31271.9|31251.9|31271.6|31251.6|31276.1|31256.1|31267.4|31247.4|686
1601280600000|2020-09-28 08:10:00|31271.9|31251.9|31273.8|31253.8|31274.3|31254.3|31263.4|31243.4|637
1601280900000|2020-09-28 08:15:00|31273.9|31253.9|31272.6|31252.6|31278.2|31258.2|31269.3|31249.3|560
1601281200000|2020-09-28 08:20:00|31272.1|31252.1|31264.8|31244.8|31279.1|31259.1|31262.1|31242.1|713
1601281500000|2020-09-28 08:25:00|31265.1|31245.1|31257.8|31237.8|31267.6|31247.6|31252.8|31232.8|721
1601281800000|2020-09-28 08:30:00|31257.2|31237.2|31250.8|31230.8|31261|31241|31246.7|31226.7|838
1601282100000|2020-09-28 08:35:00|31250.7|31230.7|31247.8|31227.8|31257.8|31237.8|31247.3|31227.3|716
1601282400000|2020-09-28 08:40:00|31247.7|31227.7|31243.8|31223.8|31250.4|31230.4|31241.1|31221.1|676
1601282700000|2020-09-28 08:45:00|31243.7|31223.7|31273.3|31253.3|31273.3|31253.3|31243.3|31223.3|703
1601283000000|2020-09-28 08:50:00|31275.2|31255.2|31275.3|31255.3|31276.6|31256.6|31268.4|31248.4|596
1601283300000|2020-09-28 08:55:00|31275.8|31255.8|31269.8|31249.8|31278.3|31258.3|31269|31249|616
1601283600000|2020-09-28 09:00:00|31270.2|31250.2|31248.3|31228.3|31274.6|31254.6|31245.4|31225.4|708
1601283900000|2020-09-28 09:05:00|31247.9|31227.9|31240.5|31220.5|31253.3|31233.3|31240.4|31220.4|574
1601284200000|2020-09-28 09:10:00|31241|31221|31225|31205|31244.2|31224.2|31219.4|31199.4|652
1601284500000|2020-09-28 09:15:00|31226.8|31206.8|31220.8|31200.8|31229.2|31209.2|31218.3|31198.3|720
1601284800000|2020-09-28 09:20:00|31220.6|31200.6|31231.4|31211.4|31234.1|31214.1|31217|31197|662
1601285100000|2020-09-28 09:25:00|31231|31211|31212|31192|31232.4|31212.4|31209.5|31189.5|644
1601285400000|2020-09-28 09:30:00|31211.2|31191.2|31214|31194|31218.5|31198.5|31208.4|31188.4|658
1601285700000|2020-09-28 09:35:00|31211.4|31191.4|31230.6|31210.6|31234.3|31214.3|31209.2|31189.2|688
1601286000000|2020-09-28 09:40:00|31230.7|31210.7|31236.4|31216.4|31241.6|31221.6|31224.3|31204.3|641
1601286300000|2020-09-28 09:45:00|31236|31216|31248.4|31228.4|31249.6|31229.6|31236|31216|566
1601286600000|2020-09-28 09:50:00|31247.3|31227.3|31263.1|31243.1|31268|31248|31245.5|31225.5|542
1601286900000|2020-09-28 09:55:00|31263|31243|31271.1|31251.1|31275.3|31255.3|31256.7|31236.7|607
1601287200000|2020-09-28 10:00:00|31270.8|31250.8|31260.7|31240.7|31273.5|31253.5|31258.6|31238.6|592
1601287500000|2020-09-28 10:05:00|31260.5|31240.5|31259.8|31239.8|31269.7|31249.7|31253.8|31233.8|725
1601287800000|2020-09-28 10:10:00|31259.9|31239.9|31246.6|31226.6|31259.9|31239.9|31246.2|31226.2|606
1601288100000|2020-09-28 10:15:00|31247|31227|31228|31208|31247.5|31227.5|31223.5|31203.5|675
1601288400000|2020-09-28 10:20:00|31226.9|31206.9|31223.4|31203.4|31234.3|31214.3|31220.3|31200.3|715
1601288700000|2020-09-28 10:25:00|31222.1|31202.1|31211.6|31191.6|31224.4|31204.4|31209.7|31189.7|635
1601289000000|2020-09-28 10:30:00|31211.8|31191.8|31199.3|31179.3|31219.4|31199.4|31195.9|31175.9|691
1601289300000|2020-09-28 10:35:00|31200.6|31180.6|31221.3|31201.3|31222.1|31202.1|31200.6|31180.6|666
1601289600000|2020-09-28 10:40:00|31221.6|31201.6|31212.4|31192.4|31223.1|31203.1|31207.4|31187.4|498
1601289900000|2020-09-28 10:45:00|31212.3|31192.3|31221.5|31201.5|31223.8|31203.8|31212.3|31192.3|522
1601290200000|2020-09-28 10:50:00|31221.8|31201.8|31217.3|31197.3|31223.1|31203.1|31213|31193|590
1601290500000|2020-09-28 10:55:00|31217|31197|31218.9|31198.9|31227|31207|31212|31192|596
1601290800000|2020-09-28 11:00:00|31217.8|31197.8|31207.2|31187.2|31219.7|31199.7|31204.8|31184.8|676
1601291100000|2020-09-28 11:05:00|31206.3|31186.3|31208.6|31188.6|31213.5|31193.5|31201.6|31181.6|538
1601291400000|2020-09-28 11:10:00|31209.2|31189.2|31213.6|31193.6|31220.9|31200.9|31206.2|31186.2|595
1601291700000|2020-09-28 11:15:00|31213.4|31193.4|31233|31213|31233.4|31213.4|31213.2|31193.2|549
1601292000000|2020-09-28 11:20:00|31231.8|31211.8|31233.3|31213.3|31242.3|31222.3|31230.5|31210.5|537
1601292300000|2020-09-28 11:25:00|31233.1|31213.1|31229.7|31209.7|31234.3|31214.3|31228|31208|518
1601292600000|2020-09-28 11:30:00|31229.4|31209.4|31213|31193|31230.5|31210.5|31212.2|31192.2|562
1601292900000|2020-09-28 11:35:00|31213.1|31193.1|31197.1|31177.1|31213.3|31193.3|31185.6|31165.6|692
1601293200000|2020-09-28 11:40:00|31197.4|31177.4|31216.7|31196.7|31221.5|31201.5|31195.7|31175.7|616
1601293500000|2020-09-28 11:45:00|31217.1|31197.1|31219.8|31199.8|31223.5|31203.5|31212.9|31192.9|582
1601293800000|2020-09-28 11:50:00|31220.1|31200.1|31207.6|31187.6|31226.2|31206.2|31202.9|31182.9|664
1601294100000|2020-09-28 11:55:00|31207.3|31187.3|31199.6|31179.6|31210.8|31190.8|31196|31176|633
1601294400000|2020-09-28 12:00:00|31199.5|31179.5|31204.6|31184.6|31207.2|31187.2|31187.6|31167.6|630
1601294700000|2020-09-28 12:05:00|31204.4|31184.4|31220.3|31200.3|31221|31201|31203.7|31183.7|580
1601295000000|2020-09-28 12:10:00|31220.5|31200.5|31211.4|31191.4|31225.3|31205.3|31211.4|31191.4|585
1601295300000|2020-09-28 12:15:00|31211.6|31191.6|31206|31186|31212.1|31192.1|31200.5|31180.5|649
1601295600000|2020-09-28 12:20:00|31205.8|31185.8|31211.3|31191.3|31226|31206|31204.3|31184.3|688
1601295900000|2020-09-28 12:25:00|31210.8|31190.8|31207.2|31187.2|31224.3|31204.3|31200.4|31180.4|741
1601296200000|2020-09-28 12:30:00|31207.3|31187.3|31187.5|31167.5|31210.5|31190.5|31183.6|31163.6|653
1601296500000|2020-09-28 12:35:00|31187.1|31167.1|31205.2|31185.2|31206.2|31186.2|31186.6|31166.6|639
1601296800000|2020-09-28 12:40:00|31205.1|31185.1|31201.1|31181.1|31207.3|31187.3|31199.2|31179.2|608
1601297100000|2020-09-28 12:45:00|31201.2|31181.2|31215.5|31195.5|31223.3|31203.3|31200.4|31180.4|650
1601297400000|2020-09-28 12:50:00|31215.2|31195.2|31221.8|31201.8|31224.7|31204.7|31212.4|31192.4|668
1601297700000|2020-09-28 12:55:00|31221.9|31201.9|31237.7|31217.7|31238.2|31218.2|31218.3|31198.3|704
1601298000000|2020-09-28 13:00:00|31237.5|31217.5|31238.1|31218.1|31240.3|31220.3|31227.5|31207.5|733
1601298300000|2020-09-28 13:05:00|31237.9|31217.9|31246.7|31226.7|31251.1|31231.1|31235.1|31215.1|656
1601298600000|2020-09-28 13:10:00|31246.5|31226.5|31229.9|31209.9|31247.9|31227.9|31227.1|31207.1|597
1601298900000|2020-09-28 13:15:00|31230|31210|31219.9|31199.9|31230.8|31210.8|31201.2|31181.2|743
1601299200000|2020-09-28 13:20:00|31220|31200|31228.9|31208.9|31232.5|31212.5|31213.2|31193.2|608
1601299500000|2020-09-28 13:25:00|31229.2|31209.2|31222.9|31202.9|31231.6|31211.6|31219.1|31199.1|638
1601299800000|2020-09-28 13:30:00|31222.1|31202.1|31215.1|31195.1|31229.2|31209.2|31211.7|31191.7|837
1601300100000|2020-09-28 13:35:00|31214.9|31194.9|31233.1|31213.1|31238.3|31218.3|31209.1|31189.1|832
1601300400000|2020-09-28 13:40:00|31232.9|31212.9|31273.7|31253.7|31278.3|31258.3|31232.3|31212.3|792
1601300700000|2020-09-28 13:45:00|31273.9|31253.9|31280.4|31260.4|31281.6|31261.6|31260.1|31240.1|829
1601301000000|2020-09-28 13:50:00|31280.7|31260.7|31308|31288|31336.5|31316.5|31279.5|31259.5|893
1601301300000|2020-09-28 13:55:00|31307.9|31287.9|31282.5|31262.5|31311.6|31291.6|31277.5|31257.5|806
1601301600000|2020-09-28 14:00:00|31282.2|31262.2|31292.3|31272.3|31295.4|31275.4|31278.9|31258.9|789
1601301900000|2020-09-28 14:05:00|31293.2|31273.2|31298.3|31278.3|31306.4|31286.4|31285.7|31265.7|741
1601302200000|2020-09-28 14:10:00|31298.4|31278.4|31280.6|31260.6|31305.2|31285.2|31280.2|31260.2|727
1601302500000|2020-09-28 14:15:00|31280.4|31260.4|31282.8|31262.8|31286.4|31266.4|31274.8|31254.8|642
1601302800000|2020-09-28 14:20:00|31282.9|31262.9|31292.7|31272.7|31293.1|31273.1|31276.5|31256.5|632
1601303100000|2020-09-28 14:25:00|31292.8|31272.8|31284.7|31264.7|31294.8|31274.8|31277.6|31257.6|577
1601303400000|2020-09-28 14:30:00|31284.8|31264.8|31309.7|31289.7|31314.9|31294.9|31283.5|31263.5|783
1601303700000|2020-09-28 14:35:00|31309.8|31289.8|31340|31320|31343|31323|31309.2|31289.2|745
1601304000000|2020-09-28 14:40:00|31339.6|31319.6|31335.1|31315.1|31348.7|31328.7|31330.4|31310.4|722
1601304300000|2020-09-28 14:45:00|31334.6|31314.6|31361.8|31341.8|31363.4|31343.4|31333.1|31313.1|847
1601304600000|2020-09-28 14:50:00|31362.2|31342.2|31373.3|31353.3|31374.5|31354.5|31360.9|31340.9|856
1601304900000|2020-09-28 14:55:00|31373.2|31353.2|31408.3|31388.3|31413.5|31393.5|31366.9|31346.9|910
1601305200000|2020-09-28 15:00:00|31408.4|31388.4|31386.3|31366.3|31408.4|31388.4|31385.5|31365.5|874
1601305500000|2020-09-28 15:05:00|31386.9|31366.9|31388.6|31368.6|31397.6|31377.6|31381|31361|794
1601305800000|2020-09-28 15:10:00|31388.7|31368.7|31382|31362|31397.5|31377.5|31379.6|31359.6|709
1601306100000|2020-09-28 15:15:00|31382.1|31362.1|31384.6|31364.6|31388.4|31368.4|31375.6|31355.6|630
1601306400000|2020-09-28 15:20:00|31385.1|31365.1|31392.1|31372.1|31402|31382|31383.5|31363.5|639
1601306700000|2020-09-28 15:25:00|31392.4|31372.4|31394.7|31374.7|31400.5|31380.5|31388.1|31368.1|649
1601307000000|2020-09-28 15:30:00|31394.6|31374.6|31395.6|31375.6|31400.7|31380.7|31387.4|31367.4|683
1601307300000|2020-09-28 15:35:00|31396|31376|31390.9|31370.9|31397.3|31377.3|31388.3|31368.3|527
1601307600000|2020-09-28 15:40:00|31390.6|31370.6|31389.3|31369.3|31394.4|31374.4|31384.7|31364.7|508
1601307900000|2020-09-28 15:45:00|31389.4|31369.4|31387.6|31367.6|31393.2|31373.2|31383.5|31363.5|573
1601308200000|2020-09-28 15:50:00|31388|31368|31388.7|31368.7|31394.1|31374.1|31385.2|31365.2|580
1601308500000|2020-09-28 15:55:00|31389|31369|31386.5|31366.5|31399.6|31379.6|31383.1|31363.1|556
1601308800000|2020-09-28 16:00:00|31386|31366|31392|31372|31404.3|31384.3|31386|31366|666
1601309100000|2020-09-28 16:05:00|31392.1|31372.1|31385.2|31365.2|31397|31377|31381.7|31361.7|721
1601309400000|2020-09-28 16:10:00|31385.3|31365.3|31386|31366|31387.8|31367.8|31377|31357|605
1601309700000|2020-09-28 16:15:00|31385.5|31365.5|31386.7|31366.7|31396.6|31376.6|31383.6|31363.6|555
1601310000000|2020-09-28 16:20:00|31387|31367|31386.8|31366.8|31392.8|31372.8|31384.1|31364.1|527
1601310300000|2020-09-28 16:25:00|31387|31367|31399.6|31379.6|31406.6|31386.6|31386.9|31366.9|571
1601310600000|2020-09-28 16:30:00|31399.3|31379.3|31403.6|31383.6|31413.6|31393.6|31397|31377|593
1601310900000|2020-09-28 16:35:00|31403.7|31383.7|31398.8|31378.8|31406.3|31386.3|31397.2|31377.2|581
1601311200000|2020-09-28 16:40:00|31399|31379|31397|31377|31402|31382|31394.7|31374.7|604
1601311500000|2020-09-28 16:45:00|31396.4|31376.4|31397.2|31377.2|31402.6|31382.6|31396.1|31376.1|487
1601311800000|2020-09-28 16:50:00|31397.3|31377.3|31401.1|31381.1|31401.5|31381.5|31396.5|31376.5|416
1601312100000|2020-09-28 16:55:00|31400.2|31380.2|31394|31374|31402.2|31382.2|31390.6|31370.6|472
1601312400000|2020-09-28 17:00:00|31393.9|31373.9|31394.7|31374.7|31397.2|31377.2|31390.9|31370.9|580
1601312700000|2020-09-28 17:05:00|31394.6|31374.6|31400.4|31380.4|31402.2|31382.2|31392.3|31372.3|524
1601313000000|2020-09-28 17:10:00|31400.2|31380.2|31399.8|31379.8|31400.8|31380.8|31394.2|31374.2|467
1601313300000|2020-09-28 17:15:00|31399.5|31379.5|31400.3|31380.3|31404.2|31384.2|31395.9|31375.9|414
1601313600000|2020-09-28 17:20:00|31400|31380|31392.7|31372.7|31401|31381|31390.7|31370.7|498
1601313900000|2020-09-28 17:25:00|31392.8|31372.8|31385.1|31365.1|31395.5|31375.5|31385.1|31365.1|489
1601314200000|2020-09-28 17:30:00|31385.6|31365.6|31381.8|31361.8|31388.7|31368.7|31381.3|31361.3|454
1601314500000|2020-09-28 17:35:00|31381.3|31361.3|31382.4|31362.4|31384|31364|31379.9|31359.9|388
1601314800000|2020-09-28 17:40:00|31382.3|31362.3|31378.4|31358.4|31382.3|31362.3|31373.9|31353.9|400
1601315100000|2020-09-28 17:45:00|31378.7|31358.7|31379.3|31359.3|31380.2|31360.2|31376.2|31356.2|459
1601315400000|2020-09-28 17:50:00|31379.1|31359.1|31376.8|31356.8|31384|31364|31376.2|31356.2|454
1601315700000|2020-09-28 17:55:00|31377.1|31357.1|31377.7|31357.7|31380.5|31360.5|31373.1|31353.1|490
1601316000000|2020-09-28 18:00:00|31377.5|31357.5|31385.4|31365.4|31386.2|31366.2|31376.1|31356.1|488
1601316300000|2020-09-28 18:05:00|31385.7|31365.7|31381.5|31361.5|31387.9|31367.9|31376.3|31356.3|472
1601316600000|2020-09-28 18:10:00|31381.8|31361.8|31391.7|31371.7|31392.1|31372.1|31381.1|31361.1|359
1601316900000|2020-09-28 18:15:00|31391.4|31371.4|31394.5|31374.5|31396.8|31376.8|31388.6|31368.6|477
1601317200000|2020-09-28 18:20:00|31394.6|31374.6|31396.6|31376.6|31398.6|31378.6|31392.3|31372.3|448
1601317500000|2020-09-28 18:25:00|31397.6|31377.6|31396.3|31376.3|31398.2|31378.2|31392.4|31372.4|375
1601317800000|2020-09-28 18:30:00|31396.1|31376.1|31394.7|31374.7|31399|31379|31392.2|31372.2|371
1601318100000|2020-09-28 18:35:00|31395.3|31375.3|31390.6|31370.6|31396.6|31376.6|31389.5|31369.5|397
1601318400000|2020-09-28 18:40:00|31389.9|31369.9|31387.3|31367.3|31395|31375|31371.7|31351.7|523
1601318700000|2020-09-28 18:45:00|31387.2|31367.2|31391.3|31371.3|31393.6|31373.6|31384|31364|530
1601319000000|2020-09-28 18:50:00|31391.4|31371.4|31392.9|31372.9|31395.3|31375.3|31389.9|31369.9|447
1601319300000|2020-09-28 18:55:00|31392.5|31372.5|31397.7|31377.7|31398.9|31378.9|31388.8|31368.8|505
1601319600000|2020-09-28 19:00:00|31397.4|31377.4|31400.6|31380.6|31402.4|31382.4|31390.8|31370.8|612
1601319900000|2020-09-28 19:05:00|31400.8|31380.8|31398.1|31378.1|31402.2|31382.2|31396.2|31376.2|448
1601320200000|2020-09-28 19:10:00|31397.9|31377.9|31412.9|31392.9|31413.7|31393.7|31395.9|31375.9|415
1601320500000|2020-09-28 19:15:00|31412.8|31392.8|31411.8|31391.8|31414.5|31394.5|31403|31383|497
1601320800000|2020-09-28 19:20:00|31411.7|31391.7|31406.3|31386.3|31412.2|31392.2|31403.2|31383.2|473
1601321100000|2020-09-28 19:25:00|31406.7|31386.7|31401.9|31381.9|31408.9|31388.9|31395.5|31375.5|483
1601321400000|2020-09-28 19:30:00|31400.6|31380.6|31409|31389|31411.1|31391.1|31400.6|31380.6|565
1601321700000|2020-09-28 19:35:00|31409.5|31389.5|31401.5|31381.5|31410.2|31390.2|31400.1|31380.1|509
1601322000000|2020-09-28 19:40:00|31401.6|31381.6|31408.9|31388.9|31412.8|31392.8|31400|31380|506
1601322300000|2020-09-28 19:45:00|31410.2|31390.2|31410|31390|31412.4|31392.4|31405.7|31385.7|501
1601322600000|2020-09-28 19:50:00|31411.1|31391.1|31413.8|31393.8|31416.5|31396.5|31403|31383|644
1601322900000|2020-09-28 19:55:00|31413.3|31393.3|31405.9|31385.9|31415.2|31395.2|31404.2|31384.2|738
1601323200000|2020-09-28 20:00:00|31406|31386|31400.4|31380.4|31412.3|31392.3|31398.5|31378.5|531
1601323500000|2020-09-28 20:05:00|31400.8|31380.8|31402|31382|31407.2|31382|31372.8|31296.8|447
1601323800000|2020-09-28 20:10:00|31401.9|31381.9|31407.6|31387.6|31410.8|31390.8|31396.4|31376.4|326
1601324100000|2020-09-28 20:15:00|31408|31388|31407|31387|31411.5|31391.5|31404.5|31384.5|271
1601324400000|2020-09-28 20:20:00|31406.1|31386.1|31407.4|31387.4|31408.3|31388.3|31405.6|31385.6|210
1601324700000|2020-09-28 20:25:00|31406.3|31386.3|31419|31399|31423.2|31403.2|31406.3|31386.3|350
1601325000000|2020-09-28 20:30:00|31418|31398|31414.8|31394.8|31421.5|31401.5|31413.5|31393.5|344
1601325300000|2020-09-28 20:35:00|31416.4|31396.4|31416.3|31396.3|31421.2|31401.2|31412.8|31392.8|377
1601325600000|2020-09-28 20:40:00|31416.2|31396.2|31409.6|31389.6|31428.5|31397.1|31402.9|31378.5|398
1601325900000|2020-09-28 20:45:00|31409|31389|31408.8|31388.8|31423|31391.9|31405|31366.7|330
1601326200000|2020-09-28 20:50:00|31408.6|31388.6|31407.2|31387.2|31424.7|31392.2|31404.3|31364.6|531
1601326500000|2020-09-28 20:55:00|31422.5|31372.5|31447.2|31374.1|31447.8|31389.8|31395.9|31358.6|383
1601326800000|2020-09-28 21:00:00|31438|31380.1|31401.8|31291.8|31438|31380.1|31376.4|31266.4|43
1601327100000|2020-09-28 21:05:00|31400|31290|31413|31303|31423.7|31313.7|31394.4|31284.4|173
1601327400000|2020-09-28 21:10:00|31413.3|31303.3|31420.9|31310.9|31425.8|31315.8|31405.9|31295.9|295
1601327700000|2020-09-28 21:15:00|31419|31309|31422|31312|31441.4|31331.4|31409.5|31308.9|167
1601328000000|2020-09-28 21:20:00|31422.6|31312.6|31410.5|31320.2|31431|31321.5|31403.6|31311.2|144
1601328300000|2020-09-28 21:25:00|31414|31321|31414.2|31319.4|31431.4|31321.4|31403.6|31306|178
1601328600000|2020-09-28 21:30:00|31424.7|31317.9|31424.7|31322.6|31433.8|31327.6|31400.7|31312.4|314
1601328900000|2020-09-28 21:35:00|31428.8|31324.2|31411.6|31319.2|31433.6|31328.6|31404.2|31312.2|305
1601329200000|2020-09-28 21:40:00|31414.5|31315.4|31419.4|31322.6|31429.1|31334.6|31404.4|31311.6|263
1601329500000|2020-09-28 21:45:00|31419|31322.4|31429.5|31319.5|31429.9|31345.2|31412.7|31314.3|165
1601329800000|2020-09-28 21:50:00|31418.9|31330.7|31420.8|31340.9|31435.5|31369|31414.3|31316.4|219
1601330100000|2020-09-28 21:55:00|31419.8|31353.9|31422.3|31331.3|31432.4|31359.4|31415.6|31320.2|246
1601330400000|2020-09-28 22:00:00|31422.5|31327.1|31421.7|31331.7|31438.7|31363.1|31399.5|31313.2|448
1601330700000|2020-09-28 22:05:00|31415.5|31336.4|31429.1|31340.9|31434.5|31344.7|31408.8|31322.4|349
1601331000000|2020-09-28 22:10:00|31428.8|31341.1|31420.4|31329.9|31438.3|31346.1|31412.2|31309.5|423
1601331300000|2020-09-28 22:15:00|31422|31312|31416.2|31339.6|31427|31348.1|31404.3|31312|342
1601331600000|2020-09-28 22:20:00|31414.1|31340.3|31414.4|31341.8|31422.4|31345.3|31403.4|31330.4|373
1601331900000|2020-09-28 22:25:00|31417.8|31341|31413.7|31328.8|31420.9|31352.7|31391.8|31328.2|370
1601332200000|2020-09-28 22:30:00|31410.4|31334.2|31406.9|31336.7|31418.4|31345.3|31399.3|31328.4|306
1601332500000|2020-09-28 22:35:00|31408.1|31337.2|31407.5|31335|31419.9|31348.4|31397.6|31329.2|327
1601332800000|2020-09-28 22:40:00|31408.2|31336|31407.2|31339.2|31416.2|31344.7|31396.8|31329.9|348
1601333100000|2020-09-28 22:45:00|31406.8|31338.5|31405.7|31337.5|31435.3|31341.5|31397.9|31300.3|349
1601333400000|2020-09-28 22:50:00|31405|31338.5|31414.3|31331.5|31418.5|31340.5|31400.1|31323.4|294
1601333700000|2020-09-28 22:55:00|31411.4|31333.4|31411.5|31334.5|31419.1|31341.5|31401.6|31326|270
1601334000000|2020-09-28 23:00:00|31415.5|31330.9|31406.7|31332.8|31415.8|31337.3|31396.7|31324.2|360
1601334300000|2020-09-28 23:05:00|31407.9|31332.1|31411.1|31333.1|31419.5|31341.3|31395.5|31323.3|406
1601334600000|2020-09-28 23:10:00|31408.6|31335|31407.9|31334.3|31415.9|31342.2|31389.3|31326.1|371
1601334900000|2020-09-28 23:15:00|31400.6|31341.4|31413.3|31334.2|31417.8|31345.8|31400.1|31330.2|290
1601335200000|2020-09-28 23:20:00|31412.7|31334.8|31413.8|31335.2|31423|31343.4|31405|31331|305
1601335500000|2020-09-28 23:25:00|31414.3|31334.6|31405.3|31333|31423.1|31344.2|31397|31324.7|326
1601335800000|2020-09-28 23:30:00|31403.2|31335.1|31395.8|31329.6|31417.7|31339.8|31392.1|31325|420
1601336100000|2020-09-28 23:35:00|31390.7|31331.1|31399.3|31338.6|31417.4|31341.5|31389|31326|301
1601336400000|2020-09-28 23:40:00|31401.9|31336.8|31406.8|31335.2|31418.5|31343.6|31398|31325.1|485
1601336700000|2020-09-28 23:45:00|31405.8|31335.6|31393.9|31329.3|31422.9|31339.4|31388.2|31315.3|542
1601337000000|2020-09-28 23:50:00|31392.1|31327.6|31381.7|31312.7|31400.8|31335.1|31372|31302|605
1601337300000|2020-09-28 23:55:00|31381.1|31310.9|31386.1|31311.3|31387.2|31315.8|31369.7|31301.2|577
1601337600000|2020-09-29 00:00:00|31381.5|31309.8|31378.3|31309.2|31392.4|31320|31372.7|31300.5|711
1601337900000|2020-09-29 00:05:00|31380.3|31311.4|31381.7|31313.6|31391|31315.4|31366.4|31301.4|594
1601338200000|2020-09-29 00:10:00|31383.8|31312.1|31372.2|31298.5|31389.5|31313.9|31368.2|31294|680
1601338500000|2020-09-29 00:15:00|31366.9|31297.1|31361.7|31293|31374.3|31301.5|31354.1|31286.4|640
1601338800000|2020-09-29 00:20:00|31360.2|31292.9|31373.8|31301.7|31385.6|31312.3|31358.6|31284.3|515
1601339100000|2020-09-29 00:25:00|31375.6|31302.1|31376.7|31303.8|31382.3|31308|31368.2|31296.7|559
1601339400000|2020-09-29 00:30:00|31377.2|31304.7|31379.1|31307.9|31387|31313.5|31361.4|31296.7|574
1601339700000|2020-09-29 00:35:00|31382.7|31306.2|31378.3|31320.1|31388.8|31323.9|31372.8|31303.8|436
1601340000000|2020-09-29 00:40:00|31384.5|31324.5|31376.3|31318|31390.2|31331.7|31368.2|31315.4|376
1601340300000|2020-09-29 00:45:00|31383.6|31325.7|31376.4|31317.7|31383.6|31325.7|31366.4|31309|432
1601340600000|2020-09-29 00:50:00|31375.6|31316.6|31379.6|31315|31382.6|31322.3|31364.2|31310.2|508
1601340900000|2020-09-29 00:55:00|31369.9|31318.1|31379.7|31320.1|31387|31329.2|31365.4|31310.5|501
1601341200000|2020-09-29 01:00:00|31380.4|31319.8|31379.4|31327.5|31387|31333.4|31372.6|31318.7|591
1601341500000|2020-09-29 01:05:00|31379.1|31328.5|31387.4|31336.3|31394.3|31343.4|31375|31323.9|632
1601341800000|2020-09-29 01:10:00|31388.4|31337.1|31398.9|31348.5|31406.3|31352.1|31386.6|31334.7|590
1601342100000|2020-09-29 01:15:00|31403.1|31350.5|31405|31351.4|31413.7|31357.6|31394|31344|478
1601342400000|2020-09-29 01:20:00|31405.1|31350.9|31399.8|31349.8|31411.9|31359.2|31394.6|31343.9|564
1601342700000|2020-09-29 01:25:00|31398.7|31346.6|31388.2|31368.2|31408.4|31369|31385.5|31336.9|546
1601343000000|2020-09-29 01:30:00|31388.3|31368.3|31394.1|31374.1|31413.2|31377.9|31385|31353.2|499
1601343300000|2020-09-29 01:35:00|31393.9|31373.9|31408.4|31358.4|31418.8|31378.8|31391|31356.6|422
1601343600000|2020-09-29 01:40:00|31409.8|31359.8|31394.7|31374.7|31422|31385.2|31393.5|31359.2|393
1601343900000|2020-09-29 01:45:00|31396.7|31376.7|31396.4|31376.4|31414.4|31385.3|31393.9|31358.7|444
1601344200000|2020-09-29 01:50:00|31396.5|31376.5|31396.6|31376.6|31416.3|31387.9|31393.3|31359.5|340
1601344500000|2020-09-29 01:55:00|31394.8|31374.8|31397.5|31377.5|31413.8|31383.4|31390.8|31357.2|416
1601344800000|2020-09-29 02:00:00|31397.9|31377.9|31398.9|31378.9|31415.5|31382.6|31390.5|31360|429
1601345100000|2020-09-29 02:05:00|31399.5|31379.5|31395.9|31375.9|31418.5|31382.9|31391.2|31358.3|378
1601345400000|2020-09-29 02:10:00|31396.5|31376.5|31383.3|31363.3|31412.3|31382.6|31380.1|31346.9|429
1601345700000|2020-09-29 02:15:00|31382.8|31362.8|31391|31371|31412.5|31378.4|31382.2|31349.7|416
1601346000000|2020-09-29 02:20:00|31391.8|31371.8|31408|31358|31413.2|31383.3|31388.6|31354.6|396
1601346300000|2020-09-29 02:25:00|31408.1|31358.1|31387.4|31367.4|31412.8|31373.1|31382.6|31349.7|423
1601346600000|2020-09-29 02:30:00|31387.1|31367.1|31389.2|31369.2|31406.2|31376.2|31385.6|31350.7|409
1601346900000|2020-09-29 02:35:00|31388.7|31368.7|31409.4|31359.4|31416|31377.4|31386.7|31352.6|363
1601347200000|2020-09-29 02:40:00|31408.9|31358.9|31408.9|31358.9|31411.3|31378.2|31388.4|31356.1|338
1601347500000|2020-09-29 02:45:00|31409.9|31359.9|31413.6|31363.6|31416.2|31375.7|31390.2|31354.6|327
1601347800000|2020-09-29 02:50:00|31411.5|31361.5|31396.3|31376.3|31414.1|31378.2|31392.9|31358.1|330
1601348100000|2020-09-29 02:55:00|31394|31374|31392.2|31372.2|31411.9|31384.8|31391.5|31357.6|281
1601348400000|2020-09-29 03:00:00|31394.5|31374.5|31391.9|31371.9|31411.2|31378.4|31389.1|31355.3|309
1601348700000|2020-09-29 03:05:00|31392.7|31372.7|31390.4|31370.4|31407.4|31376.8|31387.2|31353.2|326
1601349000000|2020-09-29 03:10:00|31390.1|31370.1|31384|31364|31405.5|31373.6|31382.7|31351.4|302
1601349300000|2020-09-29 03:15:00|31383.9|31363.9|31386|31366|31389.3|31369.3|31382|31362|303
1601349600000|2020-09-29 03:20:00|31385.3|31365.3|31381.8|31361.8|31401.6|31368.2|31381|31347.8|291
1601349900000|2020-09-29 03:25:00|31382.4|31362.4|31379.3|31359.3|31395.2|31365.8|31376.2|31341.6|331
1601350200000|2020-09-29 03:30:00|31379.2|31359.2|31383.1|31363.1|31383.6|31363.6|31376.9|31356.9|292
1601350500000|2020-09-29 03:35:00|31382.6|31362.6|31380.2|31360.2|31396.8|31363.5|31376.4|31343.2|264
1601350800000|2020-09-29 03:40:00|31380.6|31360.6|31377.2|31357.2|31393.9|31362|31376.6|31341.4|285
1601351100000|2020-09-29 03:45:00|31376.4|31356.4|31394.4|31344.4|31395.6|31361.3|31374.3|31342.6|320
1601351400000|2020-09-29 03:50:00|31394.5|31344.5|31380.4|31360.4|31394.8|31365.4|31377.7|31343|320
1601351700000|2020-09-29 03:55:00|31380.3|31360.3|31382.6|31362.6|31386.7|31366.7|31377.4|31357.4|356
1601352000000|2020-09-29 04:00:00|31381.6|31361.6|31383|31363|31394.7|31364.3|31377.8|31342.4|358
1601352300000|2020-09-29 04:05:00|31383.1|31363.1|31397.4|31347.4|31400.5|31368.5|31381.6|31347.4|241
1601352600000|2020-09-29 04:10:00|31398.5|31348.5|31383.1|31363.1|31401.4|31367.3|31377.9|31342.3|308
1601352900000|2020-09-29 04:15:00|31383.5|31363.5|31381.8|31361.8|31398.6|31364.8|31378.4|31344.7|301
1601353200000|2020-09-29 04:20:00|31381.5|31361.5|31386.6|31366.6|31399.4|31367|31378.4|31346.3|264
1601353500000|2020-09-29 04:25:00|31386|31366|31387.1|31367.1|31401.3|31369.8|31382.6|31350.5|283
1601353800000|2020-09-29 04:30:00|31384.5|31364.5|31385.8|31365.8|31389.8|31369.8|31383.1|31363.1|384
1601354100000|2020-09-29 04:35:00|31385.7|31365.7|31385.9|31365.9|31389.1|31369.1|31382.4|31362.4|320
1601354400000|2020-09-29 04:40:00|31385.5|31365.5|31389.9|31369.9|31406|31373.6|31384.5|31351.5|326
1601354700000|2020-09-29 04:45:00|31389.4|31369.4|31397.4|31347.4|31404|31372.6|31381.6|31346.3|296
1601355000000|2020-09-29 04:50:00|31397.8|31347.8|31384.6|31364.6|31399.7|31367|31380.2|31342.5|287
1601355300000|2020-09-29 04:55:00|31384.4|31364.4|31377.5|31357.5|31399.5|31365.5|31376.5|31344.6|302
1601355600000|2020-09-29 05:00:00|31377.8|31357.8|31370.9|31350.9|31380|31360|31367.4|31347.4|415
1601355900000|2020-09-29 05:05:00|31371.1|31351.1|31373.1|31353.1|31377.2|31357.2|31370.3|31350.3|339
1601356200000|2020-09-29 05:10:00|31373|31353|31379.8|31359.8|31383.4|31363.4|31371.9|31351.9|350
1601356500000|2020-09-29 05:15:00|31381.2|31361.2|31387.5|31367.5|31388.9|31368.9|31379.9|31359.9|412
1601356800000|2020-09-29 05:20:00|31386.8|31366.8|31392.8|31372.8|31394|31374|31385.3|31365.3|436
1601357100000|2020-09-29 05:25:00|31393|31373|31394.9|31374.9|31398.3|31378.3|31389|31369|352
1601357400000|2020-09-29 05:30:00|31395.2|31375.2|31394.8|31374.8|31399.2|31379.2|31393.7|31373.7|391
1601357700000|2020-09-29 05:35:00|31395.1|31375.1|31393.9|31373.9|31396.8|31376.8|31389.8|31369.8|387
1601358000000|2020-09-29 05:40:00|31394.6|31374.6|31393|31373|31399|31379|31391.8|31371.8|423
1601358300000|2020-09-29 05:45:00|31392.8|31372.8|31387.3|31367.3|31393.5|31373.5|31383.6|31363.6|402
1601358600000|2020-09-29 05:50:00|31387.7|31367.7|31388.6|31368.6|31390.8|31370.8|31382.2|31362.2|348
1601358900000|2020-09-29 05:55:00|31388.5|31368.5|31392.2|31372.2|31394.5|31374.5|31384.2|31364.2|378
1601359200000|2020-09-29 06:00:00|31393.2|31373.2|31393.6|31373.6|31398.3|31378.3|31387.7|31367.7|577
1601359500000|2020-09-29 06:05:00|31395|31375|31390.1|31370.1|31396.3|31376.3|31389.6|31369.6|531
1601359800000|2020-09-29 06:10:00|31388.3|31368.3|31405.3|31385.3|31409.2|31389.2|31386.8|31366.8|612
1601360100000|2020-09-29 06:15:00|31405.1|31385.1|31408.4|31388.4|31416.7|31396.7|31404|31384|547
1601360400000|2020-09-29 06:20:00|31408.7|31388.7|31391.7|31371.7|31409.2|31389.2|31385.6|31365.6|566
1601360700000|2020-09-29 06:25:00|31392|31372|31388.3|31368.3|31396.8|31376.8|31383.2|31363.2|591
1601361000000|2020-09-29 06:30:00|31388.5|31368.5|31387|31367|31394.2|31374.2|31382|31362|517
1601361300000|2020-09-29 06:35:00|31386.2|31366.2|31390.1|31370.1|31401.1|31381.1|31386|31366|627
1601361600000|2020-09-29 06:40:00|31392.2|31372.2|31380.5|31360.5|31399.5|31379.5|31365.3|31345.3|628
1601361900000|2020-09-29 06:45:00|31380.6|31360.6|31365.7|31345.7|31383.7|31363.7|31364.7|31344.7|804
1601362200000|2020-09-29 06:50:00|31365.6|31345.6|31348.4|31328.4|31369.1|31349.1|31346.9|31326.9|654
1601362500000|2020-09-29 06:55:00|31348.9|31328.9|31287.7|31267.7|31352.7|31332.7|31283.6|31243.8|809
1601362800000|2020-09-29 07:00:00|31289.4|31269.4|31308.5|31288.5|31360.3|31288.9|31287.1|31245.8|912
1601363100000|2020-09-29 07:05:00|31308.4|31288.4|31339.5|31319.5|31343.8|31323.8|31307.8|31287.8|815
1601363400000|2020-09-29 07:10:00|31339.7|31319.7|31359.6|31339.6|31365.5|31345.5|31337.2|31317.2|805
1601363700000|2020-09-29 07:15:00|31359.9|31339.9|31360|31340|31362|31342|31350|31330|714
1601364000000|2020-09-29 07:20:00|31360.1|31340.1|31372.1|31352.1|31388.7|31368.7|31352.8|31332.8|840
1601364300000|2020-09-29 07:25:00|31371.6|31351.6|31377.1|31357.1|31382|31362|31364.9|31344.9|752
1601364600000|2020-09-29 07:30:00|31377.2|31357.2|31377.2|31357.2|31383.1|31363.1|31370.6|31350.6|674
1601364900000|2020-09-29 07:35:00|31377|31357|31347.8|31327.8|31381.1|31361.1|31341.2|31321.2|637
1601365200000|2020-09-29 07:40:00|31347.9|31327.9|31335.3|31315.3|31353.5|31333.5|31333.9|31313.9|705
1601365500000|2020-09-29 07:45:00|31335.9|31315.9|31341.8|31321.8|31345.2|31325.2|31332.4|31312.4|709
1601365800000|2020-09-29 07:50:00|31343|31323|31349.1|31329.1|31350.6|31330.6|31332.1|31312.1|619
1601366100000|2020-09-29 07:55:00|31348.8|31328.8|31330.6|31310.6|31349.3|31329.3|31326.1|31306.1|743
1601366400000|2020-09-29 08:00:00|31334.1|31314.1|31349.2|31329.2|31361.8|31341.8|31330|31310|901
1601366700000|2020-09-29 08:05:00|31349.6|31329.6|31357.1|31337.1|31362.6|31342.6|31337.1|31317.1|805
1601367000000|2020-09-29 08:10:00|31356.5|31336.5|31346.6|31326.6|31362.7|31342.7|31337.8|31317.8|779
1601367300000|2020-09-29 08:15:00|31346.1|31326.1|31336.5|31316.5|31349.6|31329.6|31334.8|31314.8|656
1601367600000|2020-09-29 08:20:00|31336|31316|31336.6|31316.6|31345.2|31325.2|31332.3|31312.3|598
1601367900000|2020-09-29 08:25:00|31336.3|31316.3|31335.4|31315.4|31342.2|31322.2|31333.1|31313.1|607
1601368200000|2020-09-29 08:30:00|31334.6|31314.6|31336.3|31316.3|31338.2|31318.2|31328.5|31308.5|568
1601368500000|2020-09-29 08:35:00|31335.9|31315.9|31344.3|31324.3|31348.5|31328.5|31334.4|31314.4|612
1601368800000|2020-09-29 08:40:00|31344.4|31324.4|31334.8|31314.8|31345.8|31325.8|31334.1|31314.1|605
1601369100000|2020-09-29 08:45:00|31334|31314|31341.3|31321.3|31345.6|31325.6|31320.7|31300.7|721
1601369400000|2020-09-29 08:50:00|31342.4|31322.4|31343.4|31323.4|31354.4|31334.4|31342.4|31322.4|660
1601369700000|2020-09-29 08:55:00|31343|31323|31334.7|31314.7|31347.3|31327.3|31330|31310|562
1601370000000|2020-09-29 09:00:00|31337|31317|31314.8|31294.8|31343.2|31323.2|31309.9|31289.9|701
1601370300000|2020-09-29 09:05:00|31314.4|31294.4|31287.4|31267.4|31315.8|31295.8|31281|31261|799
1601370600000|2020-09-29 09:10:00|31287|31267|31288.6|31268.6|31292.3|31272.3|31277.8|31257.8|702
1601370900000|2020-09-29 09:15:00|31289.1|31269.1|31264.5|31244.5|31291|31271|31255.3|31235.3|790
1601371200000|2020-09-29 09:20:00|31264.7|31244.7|31263.1|31243.1|31270|31250|31259.3|31239.3|699
1601371500000|2020-09-29 09:25:00|31263|31243|31257.9|31237.9|31273.9|31253.9|31255.2|31235.2|630
1601371800000|2020-09-29 09:30:00|31258.8|31238.8|31261.3|31241.3|31269.2|31249.2|31255.3|31235.3|677
1601372100000|2020-09-29 09:35:00|31261.4|31241.4|31227.6|31207.6|31262.5|31242.5|31225.1|31205.1|657
1601372400000|2020-09-29 09:40:00|31227.1|31207.1|31226.2|31206.2|31240.8|31220.8|31220.5|31200.5|724
1601372700000|2020-09-29 09:45:00|31224.8|31204.8|31228.4|31208.4|31231.7|31211.7|31224.8|31204.8|706
1601373000000|2020-09-29 09:50:00|31228.3|31208.3|31226.8|31206.8|31234.1|31214.1|31221.4|31201.4|747
1601373300000|2020-09-29 09:55:00|31226.4|31206.4|31231.1|31211.1|31232.9|31212.9|31225.1|31205.1|707
1601373600000|2020-09-29 10:00:00|31230.9|31210.9|31262.2|31242.2|31262.3|31242.3|31230.9|31210.9|771
1601373900000|2020-09-29 10:05:00|31260.8|31240.8|31277.7|31257.7|31278.6|31258.6|31260.6|31240.6|604
1601374200000|2020-09-29 10:10:00|31276.7|31256.7|31270.8|31250.8|31281.6|31261.6|31269.9|31249.9|587
1601374500000|2020-09-29 10:15:00|31270.9|31250.9|31275.1|31255.1|31282.4|31262.4|31267.5|31247.5|754
1601374800000|2020-09-29 10:20:00|31274.9|31254.9|31260.3|31240.3|31278.2|31258.2|31259.3|31239.3|847
1601375100000|2020-09-29 10:25:00|31260.2|31240.2|31239.5|31219.5|31268.1|31248.1|31238|31218|725
1601375400000|2020-09-29 10:30:00|31239.3|31219.3|31251.6|31231.6|31253.4|31233.4|31239|31219|588
1601375700000|2020-09-29 10:35:00|31251.5|31231.5|31274.6|31254.6|31278.9|31258.9|31251.2|31231.2|696
1601376000000|2020-09-29 10:40:00|31274.3|31254.3|31277.6|31257.6|31280.4|31260.4|31269.1|31249.1|573
1601376300000|2020-09-29 10:45:00|31277.7|31257.7|31286.7|31266.7|31296.3|31276.3|31272.7|31252.7|658
1601376600000|2020-09-29 10:50:00|31287.1|31267.1|31283.4|31263.4|31288.6|31268.6|31274.2|31254.2|690
1601376900000|2020-09-29 10:55:00|31283.5|31263.5|31246|31226|31285.6|31265.6|31245.6|31225.6|803
1601377200000|2020-09-29 11:00:00|31245.8|31225.8|31213.4|31193.4|31253.2|31233.2|31204.4|31184.4|929
1601377500000|2020-09-29 11:05:00|31213|31193|31194.4|31174.4|31217.6|31197.6|31192.1|31172.1|729
1601377800000|2020-09-29 11:10:00|31193.9|31173.9|31206.3|31186.3|31209.6|31189.6|31192.5|31172.5|873
1601378100000|2020-09-29 11:15:00|31205.4|31185.4|31196.1|31176.1|31206.9|31186.9|31192.5|31172.5|751
1601378400000|2020-09-29 11:20:00|31197|31177|31204.9|31184.9|31208.3|31188.3|31193.8|31173.8|703
1601378700000|2020-09-29 11:25:00|31204.7|31184.7|31224.7|31204.7|31225.9|31205.9|31192.8|31172.8|770
1601379000000|2020-09-29 11:30:00|31226.5|31206.5|31227.8|31207.8|31234.4|31214.4|31219.2|31199.2|820
1601379300000|2020-09-29 11:35:00|31228|31208|31243|31223|31251.8|31231.8|31221.7|31201.7|659
1601379600000|2020-09-29 11:40:00|31242.6|31222.6|31248.8|31228.8|31250.5|31230.5|31241.8|31221.8|601
1601379900000|2020-09-29 11:45:00|31248.3|31228.3|31256.6|31236.6|31260|31240|31246.2|31226.2|710
1601380200000|2020-09-29 11:50:00|31258.6|31238.6|31253.6|31233.6|31263.2|31243.2|31251.7|31231.7|653
1601380500000|2020-09-29 11:55:00|31254|31234|31250.1|31230.1|31259.7|31239.7|31248.8|31228.8|570
1601380800000|2020-09-29 12:00:00|31250.4|31230.4|31265.5|31245.5|31271.4|31251.4|31248.4|31228.4|800
1601381100000|2020-09-29 12:05:00|31266.4|31246.4|31268.8|31248.8|31272.4|31252.4|31256.6|31236.6|781
1601381400000|2020-09-29 12:10:00|31268.3|31248.3|31262.7|31242.7|31268.3|31248.3|31248.2|31228.2|669
1601381700000|2020-09-29 12:15:00|31262.1|31242.1|31234.9|31214.9|31264.5|31244.5|31225|31205|738
1601382000000|2020-09-29 12:20:00|31233.9|31213.9|31228.2|31208.2|31240.8|31220.8|31226.8|31206.8|646
1601382300000|2020-09-29 12:25:00|31228.4|31208.4|31205.5|31185.5|31231|31211|31192.9|31172.9|711
1601382600000|2020-09-29 12:30:00|31204.2|31184.2|31195.6|31175.6|31211.8|31191.8|31154.6|31134.6|785
1601382900000|2020-09-29 12:35:00|31195.5|31175.5|31195.5|31175.5|31200.8|31180.8|31185.3|31165.3|646
1601383200000|2020-09-29 12:40:00|31194.6|31174.6|31214.2|31194.2|31242.2|31222.2|31189.1|31169.1|807
1601383500000|2020-09-29 12:45:00|31213.9|31193.9|31214.6|31194.6|31222.8|31202.8|31184.3|31164.3|693
1601383800000|2020-09-29 12:50:00|31214.5|31194.5|31193.9|31173.9|31229.6|31209.6|31193.3|31173.3|577
1601384100000|2020-09-29 12:55:00|31194|31174|31203.2|31183.2|31212.8|31192.8|31190.2|31170.2|749
1601384400000|2020-09-29 13:00:00|31203.4|31183.4|31231|31211|31232.6|31212.6|31201|31181|684
1601384700000|2020-09-29 13:05:00|31230.8|31210.8|31224.6|31204.6|31238|31218|31219.2|31199.2|648
1601385000000|2020-09-29 13:10:00|31225.2|31205.2|31242.4|31222.4|31244.7|31224.7|31222.7|31202.7|666
1601385300000|2020-09-29 13:15:00|31242.7|31222.7|31227.7|31207.7|31243.1|31223.1|31219.3|31199.3|657
1601385600000|2020-09-29 13:20:00|31227.6|31207.6|31227.7|31207.7|31237.4|31217.4|31226.5|31206.5|573
1601385900000|2020-09-29 13:25:00|31227.3|31207.3|31193.6|31173.6|31227.6|31207.6|31184.8|31147.2|778
1601386200000|2020-09-29 13:30:00|31193.8|31173.8|31172.6|31152.6|31212|31176.6|31161.1|31128.7|879
1601386500000|2020-09-29 13:35:00|31172.7|31152.7|31125.9|31105.9|31174.7|31154.7|31120.6|31100.6|776
1601386800000|2020-09-29 13:40:00|31125.2|31105.2|31114.9|31094.9|31129.7|31109.7|31101.5|31074.9|871
1601387100000|2020-09-29 13:45:00|31114.8|31094.8|31105.1|31055.1|31115.3|31095.3|31076.4|31040.7|862
1601387400000|2020-09-29 13:50:00|31105|31055|31078.4|31058.4|31109.1|31074.5|31078.2|31044.9|841
1601387700000|2020-09-29 13:55:00|31077.7|31057.7|31085.7|31035.7|31101.8|31070.5|31066.2|31032.5|804
1601388000000|2020-09-29 14:00:00|31085.8|31035.8|31055.4|31035.4|31091.7|31053.8|31052|31028|931
1601388300000|2020-09-29 14:05:00|31055.9|31035.9|31065.7|31045.7|31071|31051|31050.1|31030.1|852
1601388600000|2020-09-29 14:10:00|31066.5|31046.5|31077.6|31057.6|31079.9|31059.9|31060.6|31040.6|678
1601388900000|2020-09-29 14:15:00|31077.4|31057.4|31067.1|31047.1|31094.5|31074.5|31066.8|31046.8|764
1601389200000|2020-09-29 14:20:00|31067|31047|31060.5|31040.5|31080.4|31060.4|31053.2|31033.2|755
1601389500000|2020-09-29 14:25:00|31060.1|31040.1|31055.2|31035.2|31060.9|31040.9|31037.4|31017.4|945
1601389800000|2020-09-29 14:30:00|31055.3|31035.3|31068.4|31048.4|31073.5|31053.5|31049.2|31029.2|801
1601390100000|2020-09-29 14:35:00|31068.2|31048.2|31156.6|31106.6|31157.8|31107.8|31065.1|31045.1|816
1601390400000|2020-09-29 14:40:00|31157.1|31107.1|31149.8|31129.8|31164.6|31130.5|31121.6|31094|757
1601390700000|2020-09-29 14:45:00|31149.1|31129.1|31138.8|31088.8|31159.9|31139.9|31120.4|31082.9|868
1601391000000|2020-09-29 14:50:00|31139.1|31089.1|31118|31098|31144.9|31105.8|31114.2|31074.7|868
1601391300000|2020-09-29 14:55:00|31118.5|31098.5|31127.2|31107.2|31149.2|31112.2|31112.8|31078.7|868
1601391600000|2020-09-29 15:00:00|31127.3|31107.3|31126.5|31106.5|31148.2|31116.4|31121.5|31091|924
1601391900000|2020-09-29 15:05:00|31126.6|31106.6|31120.4|31100.4|31145.3|31111.6|31115.4|31083.5|844
1601392200000|2020-09-29 15:10:00|31119.9|31099.9|31137.5|31117.5|31142.5|31118|31109.3|31076.8|783
1601392500000|2020-09-29 15:15:00|31137.6|31117.6|31140.2|31120.2|31144|31124|31133.2|31113.2|667
1601392800000|2020-09-29 15:20:00|31140.3|31120.3|31130.7|31110.7|31140.3|31120.3|31122.4|31102.4|657
1601393100000|2020-09-29 15:25:00|31130.4|31110.4|31138.3|31118.3|31143|31123|31125.4|31105.4|665
1601393400000|2020-09-29 15:30:00|31137.9|31117.9|31135.4|31115.4|31149|31129|31134.7|31114.7|678
1601393700000|2020-09-29 15:35:00|31135.3|31115.3|31138.1|31118.1|31140|31120|31131.3|31111.3|577
1601394000000|2020-09-29 15:40:00|31137.3|31117.3|31199.8|31179.8|31206.6|31179.9|31133.3|31113.3|888
1601394300000|2020-09-29 15:45:00|31199.5|31179.5|31233.8|31183.8|31237.2|31202.2|31196|31176|777
1601394600000|2020-09-29 15:50:00|31234.8|31184.8|31206.6|31186.6|31237.5|31201.4|31199.2|31162.1|779
1601394900000|2020-09-29 15:55:00|31206|31186|31217.8|31167.8|31222.6|31193.7|31196.3|31165.7|814
1601395200000|2020-09-29 16:00:00|31219.1|31169.1|31235.3|31185.3|31237.5|31191.4|31193.3|31159.8|791
1601395500000|2020-09-29 16:05:00|31232.2|31182.2|31227.2|31177.2|31243.9|31193.9|31225.5|31175.5|668
1601395800000|2020-09-29 16:10:00|31227.4|31177.4|31229.1|31179.1|31234.4|31184.4|31218.9|31168.9|692
1601396100000|2020-09-29 16:15:00|31228.9|31178.9|31232.5|31182.5|31240|31190|31223|31173|610
1601396400000|2020-09-29 16:20:00|31232.7|31182.7|31220|31170|31234|31184|31216.7|31166.7|622
1601396700000|2020-09-29 16:25:00|31219.7|31169.7|31195.4|31145.4|31230.1|31180.1|31195.4|31145.4|684
1601397000000|2020-09-29 16:30:00|31195.3|31145.3|31193.7|31143.7|31198.7|31148.7|31190.1|31140.1|547
1601397300000|2020-09-29 16:35:00|31193.8|31143.8|31172.9|31122.9|31194.2|31144.2|31172|31122|535
1601397600000|2020-09-29 16:40:00|31173|31123|31185.3|31135.3|31187.1|31137.1|31172|31122|555
1601397900000|2020-09-29 16:45:00|31184.9|31134.9|31166.5|31116.5|31185.7|31135.7|31159.7|31109.7|598
1601398200000|2020-09-29 16:50:00|31167.7|31117.7|31146.2|31126.2|31167.7|31127.9|31142.2|31109.9|508
1601398500000|2020-09-29 16:55:00|31146.3|31126.3|31147|31097|31165.1|31126.4|31130.4|31089.6|758
1601398800000|2020-09-29 17:00:00|31146.4|31096.4|31157.1|31107.1|31161.9|31111.9|31140.1|31090.1|632
1601399100000|2020-09-29 17:05:00|31155.1|31105.1|31169.3|31119.3|31173.4|31123.4|31146.4|31096.4|641
1601399400000|2020-09-29 17:10:00|31169.5|31119.5|31173.6|31153.6|31189.3|31154.4|31159.2|31110.9|546
1601399700000|2020-09-29 17:15:00|31173.5|31153.5|31167.3|31117.3|31190.3|31159.2|31162.6|31112.6|602
1601400000000|2020-09-29 17:20:00|31167.5|31117.5|31164.1|31114.1|31174.1|31137.1|31144.5|31103.9|639
1601400300000|2020-09-29 17:25:00|31164.3|31114.3|31164.7|31114.7|31165.9|31115.9|31156.9|31106.9|488
1601400600000|2020-09-29 17:30:00|31164.5|31114.5|31162.9|31112.9|31164.5|31114.5|31154.7|31104.7|503
1601400900000|2020-09-29 17:35:00|31162.7|31112.7|31169.8|31119.8|31173.3|31126.7|31136.6|31107.9|509
1601401200000|2020-09-29 17:40:00|31168.8|31118.8|31172.3|31122.3|31175.5|31137.8|31149.4|31116.4|507
1601401500000|2020-09-29 17:45:00|31172.2|31122.2|31153.2|31133.2|31174.3|31136|31147.3|31112.8|477
1601401800000|2020-09-29 17:50:00|31152.9|31132.9|31164.5|31114.5|31169.2|31134.3|31144.1|31108.4|556
1601402100000|2020-09-29 17:55:00|31164.6|31114.6|31141.8|31091.8|31164.6|31114.6|31138.3|31088.3|663
1601402400000|2020-09-29 18:00:00|31141.3|31091.3|31137.9|31087.9|31144.1|31103.5|31120.1|31078.7|552
1601402700000|2020-09-29 18:05:00|31137.6|31087.6|31120.6|31100.6|31142.2|31105.7|31116.5|31084.4|495
1601403000000|2020-09-29 18:10:00|31120.5|31100.5|31146.5|31096.5|31155.3|31122|31116.9|31084.5|536
1601403300000|2020-09-29 18:15:00|31144|31094|31130|31080|31153|31107.8|31115.5|31075.6|671
1601403600000|2020-09-29 18:20:00|31130.6|31080.6|31137.9|31087.9|31139.3|31099.6|31112.3|31077.6|654
1601403900000|2020-09-29 18:25:00|31138.1|31088.1|31134.9|31084.9|31139.4|31099.7|31108.9|31080.6|535
1601404200000|2020-09-29 18:30:00|31134.6|31084.6|31136.1|31086.1|31138.5|31099.7|31114.2|31082.1|539
1601404500000|2020-09-29 18:35:00|31135.3|31085.3|31138.9|31088.9|31144.1|31101.4|31116.7|31084.5|572
1601404800000|2020-09-29 18:40:00|31139.1|31089.1|31144.8|31094.8|31151.7|31109.7|31120.5|31086.8|611
1601405100000|2020-09-29 18:45:00|31144.7|31094.7|31146.7|31096.7|31152|31112.3|31126.5|31092|633
1601405400000|2020-09-29 18:50:00|31147|31097|31146.5|31096.5|31153.4|31113.6|31128.1|31092.1|528
1601405700000|2020-09-29 18:55:00|31146.4|31096.4|31147.4|31097.4|31153.1|31112.8|31126.3|31086.1|628
1601406000000|2020-09-29 19:00:00|31147|31097|31140.6|31090.6|31149.8|31099.8|31136.4|31086.4|570
1601406300000|2020-09-29 19:05:00|31140.2|31090.2|31140.1|31090.1|31145.8|31095.8|31137.3|31087.3|453
1601406600000|2020-09-29 19:10:00|31140.2|31090.2|31145|31095|31145.5|31095.5|31138.5|31088.5|427
1601406900000|2020-09-29 19:15:00|31145.1|31095.1|31138.5|31088.5|31146.3|31096.3|31137.1|31087.1|431
1601407200000|2020-09-29 19:20:00|31136.6|31086.6|31135.6|31085.6|31142.3|31092.3|31133.8|31083.8|509
1601407500000|2020-09-29 19:25:00|31135.8|31085.8|31138.2|31088.2|31148.9|31116.6|31126.3|31082.2|563
1601407800000|2020-09-29 19:30:00|31137.8|31087.8|31136.8|31086.8|31143.3|31093.3|31131.3|31081.3|478
1601408100000|2020-09-29 19:35:00|31134|31084|31140.4|31090.4|31146.9|31101.9|31108.1|31072.6|560
1601408400000|2020-09-29 19:40:00|31140.5|31090.5|31139.8|31089.8|31143.2|31093.2|31137.2|31087.2|998
1601408700000|2020-09-29 19:45:00|31138.8|31088.8|31130.7|31080.7|31140.3|31090.3|31129.4|31079.4|1008
1601409000000|2020-09-29 19:50:00|31130.3|31080.3|31130.9|31080.9|31134.8|31084.8|31127.8|31077.8|1027
1601409300000|2020-09-29 19:55:00|31130.8|31080.8|31141.9|31091.9|31146.3|31096.3|31128.8|31078.8|1023
1601409600000|2020-09-29 20:00:00|31142.1|31092.1|31142|31092|31160.9|31121.8|31139.9|31089.9|951
1601409900000|2020-09-29 20:05:00|31142.2|31092.2|31138.2|31088.2|31145.2|31095.2|31136|31086|839
1601410200000|2020-09-29 20:10:00|31138.4|31088.4|31140.7|31090.7|31142.6|31092.6|31135.4|31085.4|994
1601410500000|2020-09-29 20:15:00|31140.3|31090.3|31138.7|31088.7|31142.3|31092.3|31136.7|31086.7|884
1601410800000|2020-09-29 20:20:00|31138.8|31088.8|31141.3|31091.3|31142.9|31092.9|31134.9|31084.9|893
1601411100000|2020-09-29 20:25:00|31141|31091|31140.4|31090.4|31142.6|31092.6|31136.6|31086.6|914
1601411400000|2020-09-29 20:30:00|31138|31088|31138|31088|31141.8|31091.8|31130.2|31080.2|780
1601411700000|2020-09-29 20:35:00|31137.7|31087.7|31134.7|31084.7|31138.6|31088.6|31130.5|31080.5|933
1601412000000|2020-09-29 20:40:00|31135.8|31085.8|31131.9|31081.9|31140.7|31090.7|31126.3|31076.3|993
1601412300000|2020-09-29 20:45:00|31142.7|31092.7|31136.9|31083.9|31145.3|31092.7|31125.4|31075.4|1019
1601412600000|2020-09-29 20:50:00|31134.8|31083.8|31142.1|31089.1|31155.8|31092.8|31132.2|31078.9|1115
1601412900000|2020-09-29 20:55:00|31144.8|31090.2|31140.1|31076.5|31153.4|31091.1|31127.7|31060.9|740
1601413200000|2020-09-29 21:00:00|31137.5|31076.4|31135.5|31077.9|31151.8|31080.1|31130.7|31071.5|59
1601413500000|2020-09-29 21:05:00|31138.6|31078.2|31144.4|31091.2|31149.4|31094.5|31124|31063.6|212
1601413800000|2020-09-29 21:10:00|31144.1|31088|31142.8|31086.6|31167.9|31097.8|31136.4|31063.6|368
1601414100000|2020-09-29 21:15:00|31145.1|31087|31139.4|31084.2|31161.2|31105.6|31135.5|31067.9|447
1601414400000|2020-09-29 21:20:00|31140.2|31084.6|31154.8|31087.3|31166.5|31093.9|31131.7|31067.6|309
1601414700000|2020-09-29 21:25:00|31154.5|31084.5|31148.4|31086.6|31166.4|31099.4|31134|31073|191
1601415000000|2020-09-29 21:30:00|31147|31086.3|31151|31078.7|31165.4|31087.4|31134|31069.6|237
1601415300000|2020-09-29 21:35:00|31150.6|31079.3|31136.2|31082.5|31169.2|31087.3|31134.7|31071.1|225
1601415600000|2020-09-29 21:40:00|31141.2|31079.1|31149.6|31073.9|31168.2|31094.9|31132.4|31064.1|288
1601415900000|2020-09-29 21:45:00|31148.8|31065.1|31138.9|31079.2|31163.9|31089.5|31137.2|31065.1|234
1601416200000|2020-09-29 21:50:00|31153.5|31078|31160.8|31069.5|31166.8|31089.2|31134.9|31066.4|296
1601416500000|2020-09-29 21:55:00|31160.9|31071.4|31152.9|31079.7|31166.8|31088.7|31131.8|31065.1|273
1601416800000|2020-09-29 22:00:00|31135.3|31076|31152.5|31073.6|31171.9|31091.1|31134.8|31067.4|550
1601417100000|2020-09-29 22:05:00|31151.8|31070.6|31151.5|31085.1|31156.9|31091.9|31132.8|31067.5|340
1601417400000|2020-09-29 22:10:00|31151|31085.3|31146.3|31084.4|31154.5|31092|31128.6|31074.6|337
1601417700000|2020-09-29 22:15:00|31147.8|31084.6|31143|31076|31154.2|31091.4|31132.2|31075|306
1601418000000|2020-09-29 22:20:00|31145.4|31077.3|31141.6|31077.4|31156.8|31088.8|31124.6|31068.5|215
1601418300000|2020-09-29 22:25:00|31143.9|31077|31136|31073.4|31163|31086.9|31128.6|31068.9|234
1601418600000|2020-09-29 22:30:00|31133.8|31072.8|31144.4|31079.9|31151.1|31082.3|31124.4|31068.1|312
1601418900000|2020-09-29 22:35:00|31143.8|31082.4|31132.8|31079.4|31153|31085.7|31123.3|31069.7|182
1601419200000|2020-09-29 22:40:00|31139.4|31072.5|31138.4|31070.9|31150.4|31083.3|31124.6|31066.9|268
1601419500000|2020-09-29 22:45:00|31139|31071.4|31131.4|31079.5|31152.2|31083.3|31124.9|31067.4|339
1601419800000|2020-09-29 22:50:00|31134.5|31079.8|31135.4|31069.7|31148|31083.3|31126.8|31064.1|323
1601420100000|2020-09-29 22:55:00|31133.6|31070.3|31141.5|31071.1|31153.5|31076|31123.9|31059.9|308
1601420400000|2020-09-29 23:00:00|31143.5|31069.6|31136.5|31066.4|31147.2|31078.9|31123.7|31058.5|269
1601420700000|2020-09-29 23:05:00|31136|31067.1|31161|31054|31161|31080.1|31121|31054|263
1601421000000|2020-09-29 23:10:00|31129.8|31076.6|31138.1|31070.6|31150.6|31079.3|31122.8|31061.5|284
1601421300000|2020-09-29 23:15:00|31137.3|31071.9|31125|31075|31148.8|31084.4|31122.2|31063.3|178
1601421600000|2020-09-29 23:20:00|31131.6|31081.6|31124|31074|31134.1|31082.9|31119.6|31069.6|208
1601421900000|2020-09-29 23:25:00|31131.2|31081.2|31130.1|31078.5|31132.1|31081.2|31118.3|31068.3|243
1601422200000|2020-09-29 23:30:00|31131.2|31079|31132.7|31082.7|31138.1|31086.3|31121.7|31071.7|288
1601422500000|2020-09-29 23:35:00|31131.7|31081.7|31134|31084|31139.9|31089.3|31126.4|31076.4|326
1601422800000|2020-09-29 23:40:00|31134.1|31084.5|31138|31086.7|31142.3|31089.8|31128.2|31078.2|305
1601423100000|2020-09-29 23:45:00|31133.8|31083.8|31133.2|31081.3|31139.8|31087.9|31130.2|31080.2|383
1601423400000|2020-09-29 23:50:00|31132|31082|31135|31085|31147.2|31093.9|31130.5|31080.5|608
1601423700000|2020-09-29 23:55:00|31137.8|31087.8|31131.9|31081.9|31144.5|31094.5|31128.4|31078.4|364
1601424000000|2020-09-30 00:00:00|31131.5|31081.5|31127.1|31077.1|31139|31087.4|31122.3|31072.2|544
1601424300000|2020-09-30 00:05:00|31126.6|31076.6|31121.7|31071|31131.3|31081|31117|31065.6|464
1601424600000|2020-09-30 00:10:00|31117.2|31065.4|31126.8|31074.9|31129.6|31079.4|31117.1|31065.4|404
1601424900000|2020-09-30 00:15:00|31127.8|31076.2|31126.8|31074.1|31133.3|31082.5|31115.1|31065.1|462
1601425200000|2020-09-30 00:20:00|31126.9|31072.8|31128.1|31078.1|31131.2|31081.2|31113.3|31063.3|428
1601425500000|2020-09-30 00:25:00|31129.5|31079.5|31123.7|31073.7|31130|31079.9|31118|31068|425
1601425800000|2020-09-30 00:30:00|31125|31075|31123.3|31073.3|31134.2|31084.2|31118.3|31068.3|428
1601426100000|2020-09-30 00:35:00|31124.9|31074|31120.7|31070.7|31129|31078.9|31113.9|31063.9|411
1601426400000|2020-09-30 00:40:00|31120|31070|31130|31079.8|31134.5|31083.8|31116.2|31066.2|475
1601426700000|2020-09-30 00:45:00|31132.4|31082.4|31141.9|31091.1|31146|31095.4|31125.5|31075.5|500
1601427000000|2020-09-30 00:50:00|31140.9|31089.5|31152.3|31099.1|31156.6|31103.4|31129|31079|573
1601427300000|2020-09-30 00:55:00|31153.7|31100.2|31154.9|31098.5|31154.9|31102.7|31135.8|31085.8|573
1601427600000|2020-09-30 01:00:00|31155.6|31099.1|31139.2|31089.2|31156.6|31104.7|31131.9|31081.9|525
1601427900000|2020-09-30 01:05:00|31140.4|31090.4|31143.3|31093.3|31148.5|31098.5|31130.3|31080.3|485
1601428200000|2020-09-30 01:10:00|31145.7|31095.7|31137.1|31087.1|31148.9|31098.9|31132|31082|498
1601428500000|2020-09-30 01:15:00|31137|31087|31122.3|31069.4|31141|31091|31118.3|31068.2|574
1601428800000|2020-09-30 01:20:00|31122.5|31069.5|31123.7|31073.7|31133|31082.7|31118|31065.8|490
1601429100000|2020-09-30 01:25:00|31124|31074|31121.4|31070.9|31127.9|31077.8|31113|31063|485
1601429400000|2020-09-30 01:30:00|31120.6|31070|31125.8|31074.4|31126.7|31076.2|31113.7|31063.7|576
1601429700000|2020-09-30 01:35:00|31124.3|31073.8|31116.3|31066.3|31129.2|31078.6|31113.6|31063.6|536
1601430000000|2020-09-30 01:40:00|31117|31066.2|31124.7|31066.2|31129.7|31078.4|31113.6|31061.8|449
1601430300000|2020-09-30 01:45:00|31124.1|31067.5|31112.5|31062.5|31126.4|31074.8|31111|31061|459
1601430600000|2020-09-30 01:50:00|31112.4|31062.4|31124.3|31074.3|31125.2|31075.2|31109.1|31059.1|511
1601430900000|2020-09-30 01:55:00|31123.8|31073.6|31123.2|31073.2|31131.1|31079.5|31117.1|31067.1|495
1601431200000|2020-09-30 02:00:00|31123.4|31073.1|31130|31080|31136|31085.4|31117.7|31067.7|524
1601431500000|2020-09-30 02:05:00|31131.3|31080.9|31123.2|31071.3|31139.3|31089.3|31120.2|31070.1|575
1601431800000|2020-09-30 02:10:00|31123.4|31071.7|31119|31068.6|31128.9|31078.9|31112.5|31062.5|427
1601432100000|2020-09-30 02:15:00|31115.6|31064.1|31107.7|31057.7|31123.3|31072.3|31098.7|31048.7|574
1601432400000|2020-09-30 02:20:00|31106.3|31056.3|31102.3|31052.3|31109.1|31059.1|31098.5|31048.5|404
1601432700000|2020-09-30 02:25:00|31098.8|31048.8|31108.9|31058.9|31120.8|31070.8|31098.8|31048.8|456
1601433000000|2020-09-30 02:30:00|31109|31059|31104.2|31054.2|31117.6|31067.6|31102.5|31052.5|387
1601433300000|2020-09-30 02:35:00|31103.8|31053.8|31093.2|31043.2|31109.9|31059.9|31090.2|31040.2|427
1601433600000|2020-09-30 02:40:00|31093|31043|31111.5|31061.5|31115.3|31065.3|31090|31040|625
1601433900000|2020-09-30 02:45:00|31109.7|31059.7|31123.7|31073.7|31127.2|31077.2|31104.7|31054.7|664
1601434200000|2020-09-30 02:50:00|31124.2|31074.2|31117.7|31067.7|31125.3|31075.3|31109.4|31059.4|541
1601434500000|2020-09-30 02:55:00|31118.3|31068.3|31119.7|31069.7|31124|31074|31107|31057|562
1601434800000|2020-09-30 03:00:00|31120.7|31070.7|31140|31090|31147|31097|31118.5|31068.5|671
1601435100000|2020-09-30 03:05:00|31140.5|31090.5|31147.6|31097.6|31155.2|31105.2|31134.2|31084.2|656
1601435400000|2020-09-30 03:10:00|31147.4|31097.4|31162.9|31112.9|31166.3|31116.3|31145.1|31095.1|652
1601435700000|2020-09-30 03:15:00|31162.3|31112.3|31152.1|31102.1|31165.5|31115.5|31148|31098|585
1601436000000|2020-09-30 03:20:00|31152.2|31102.2|31150.6|31100.6|31158.6|31108.6|31142.5|31092.5|556
1601436300000|2020-09-30 03:25:00|31150.4|31100.4|31147.1|31097.1|31156.7|31106.7|31144.9|31087.3|469
1601436600000|2020-09-30 03:30:00|31147.4|31097.4|31151.3|31101.3|31159.5|31109.5|31143.6|31093.6|547
1601436900000|2020-09-30 03:35:00|31151.7|31101.7|31166.8|31116.8|31174.1|31124.1|31146|31096|490
1601437200000|2020-09-30 03:40:00|31167.2|31117.2|31166.9|31116.9|31178.5|31128.5|31162.2|31112.2|540
1601437500000|2020-09-30 03:45:00|31167.9|31117.9|31165.7|31115.7|31172.9|31122.9|31159.8|31109.8|453
1601437800000|2020-09-30 03:50:00|31164.7|31114.7|31163.5|31113.5|31167.1|31117.1|31157.6|31107.6|410
1601438100000|2020-09-30 03:55:00|31163|31113|31173.9|31123.9|31176.6|31126.6|31159.7|31109.7|463
1601438400000|2020-09-30 04:00:00|31171.2|31121.2|31165.5|31115.5|31175.3|31125.3|31160.3|31110.3|485
1601438700000|2020-09-30 04:05:00|31165.8|31115.8|31163.1|31113.1|31171.1|31121.1|31159.5|31109.5|450
1601439000000|2020-09-30 04:10:00|31165.7|31115.7|31160.5|31110.5|31166.8|31132|31145|31106.4|378
1601439300000|2020-09-30 04:15:00|31160.6|31110.6|31166.5|31116.5|31170.6|31128.2|31142.9|31107.2|470
1601439600000|2020-09-30 04:20:00|31167.2|31117.2|31157.1|31137.1|31171.5|31138.8|31151.4|31114.3|407
1601439900000|2020-09-30 04:25:00|31157.7|31137.7|31150.2|31130.2|31170.6|31137.7|31149.5|31119.5|406
1601440200000|2020-09-30 04:30:00|31150.6|31130.6|31145.9|31125.9|31166|31134.8|31143.3|31111.9|408
1601440500000|2020-09-30 04:35:00|31157.2|31107.2|31138|31118|31159.6|31125.8|31136.5|31107.2|389
1601440800000|2020-09-30 04:40:00|31139|31119|31155.3|31105.3|31160.9|31126.2|31137.4|31102.6|386
1601441100000|2020-09-30 04:45:00|31154.9|31104.9|31153.6|31103.6|31156.2|31119.9|31137.6|31100.5|397
1601441400000|2020-09-30 04:50:00|31153.7|31103.7|31143.7|31123.7|31161.1|31127.5|31137.1|31102.7|323
1601441700000|2020-09-30 04:55:00|31143.4|31123.4|31144.1|31124.1|31162.5|31126.5|31139.4|31103.7|372
1601442000000|2020-09-30 05:00:00|31143.4|31123.4|31151.9|31101.9|31168.3|31127.2|31140.1|31100.8|462
1601442300000|2020-09-30 05:05:00|31152.9|31102.9|31144.5|31094.5|31155.2|31105.2|31143.8|31093.8|446
1601442600000|2020-09-30 05:10:00|31144.6|31094.6|31148.8|31098.8|31151.6|31101.6|31144.4|31094.4|379
1601442900000|2020-09-30 05:15:00|31149.5|31099.5|31154.2|31104.2|31154.4|31104.4|31147.1|31097.1|413
1601443200000|2020-09-30 05:20:00|31153.4|31103.4|31151.5|31101.5|31157.7|31107.7|31148.3|31098.3|453
1601443500000|2020-09-30 05:25:00|31151.6|31101.6|31151.3|31101.3|31155.7|31117.5|31137.5|31096.9|454
1601443800000|2020-09-30 05:30:00|31150.9|31100.9|31167.3|31117.3|31173|31135.5|31150.2|31100.2|491
1601444100000|2020-09-30 05:35:00|31167.4|31117.4|31163.7|31113.7|31170.6|31135.7|31144.3|31109.5|477
1601444400000|2020-09-30 05:40:00|31163.6|31113.6|31153.9|31133.9|31169.7|31137.3|31146|31113.6|496
1601444700000|2020-09-30 05:45:00|31154|31134|31159.9|31139.9|31176.6|31143.4|31150.9|31116.4|484
1601445000000|2020-09-30 05:50:00|31160.1|31140.1|31148.3|31128.3|31175.4|31142.1|31147.8|31115.7|474
1601445300000|2020-09-30 05:55:00|31147.9|31127.9|31178.4|31128.4|31193.6|31143.6|31145.4|31111.8|463
1601445600000|2020-09-30 06:00:00|31179.1|31129.1|31180.7|31130.7|31188.9|31138.9|31162.8|31112.8|840
1601445900000|2020-09-30 06:05:00|31180.9|31130.9|31202.5|31152.5|31203.8|31159.1|31164.6|31127.2|693
1601446200000|2020-09-30 06:10:00|31201.6|31151.6|31199.9|31149.9|31206.5|31174.7|31180.7|31145.2|689
1601446500000|2020-09-30 06:15:00|31200|31150|31206.2|31156.2|31210.2|31172.5|31180.6|31144.5|630
1601446800000|2020-09-30 06:20:00|31206.1|31156.1|31191.3|31171.3|31209.9|31174.2|31182.7|31151.3|471
1601447100000|2020-09-30 06:25:00|31192.5|31172.5|31203.3|31153.3|31212.1|31177.8|31184|31148.6|598
1601447400000|2020-09-30 06:30:00|31203.2|31153.2|31180.7|31160.7|31203.2|31164.1|31174.8|31149|673
1601447700000|2020-09-30 06:35:00|31180.2|31160.2|31176.9|31156.9|31184.3|31164.3|31175|31155|573
1601448000000|2020-09-30 06:40:00|31176.3|31156.3|31177.2|31157.2|31181.1|31161.1|31172.4|31152.4|690
1601448300000|2020-09-30 06:45:00|31177.3|31157.3|31165.4|31145.4|31187|31162.6|31151.5|31125.1|718
1601448600000|2020-09-30 06:50:00|31165.9|31145.9|31153.1|31133.1|31167.8|31147.8|31150.9|31130.9|566
1601448900000|2020-09-30 06:55:00|31153.4|31133.4|31139.3|31089.3|31174.1|31141|31121|31088.5|759
1601449200000|2020-09-30 07:00:00|31140.8|31090.8|31085.8|31035.8|31146.8|31112.7|31061.5|31026.9|869
1601449500000|2020-09-30 07:05:00|31086.1|31036.1|31073.1|31053.1|31092.9|31063.2|31058.8|31025.3|786
1601449800000|2020-09-30 07:10:00|31072.9|31052.9|31038.4|31018.4|31079.1|31059.1|31022.3|30989.2|835
1601450100000|2020-09-30 07:15:00|31038.2|31018.2|31068.1|31048.1|31094.8|31052.1|31036.4|31014.6|842
1601450400000|2020-09-30 07:20:00|31069.2|31049.2|31085.1|31065.1|31108.6|31071.1|31060.1|31040.1|744
1601450700000|2020-09-30 07:25:00|31085.3|31065.3|31116.2|31096.2|31127.2|31100.1|31082.9|31053.9|781
1601451000000|2020-09-30 07:30:00|31115.2|31095.2|31132.8|31112.8|31166.5|31126.2|31114.6|31094.6|899
1601451300000|2020-09-30 07:35:00|31132.3|31112.3|31138.3|31118.3|31154.9|31119.1|31127.5|31094.2|810
1601451600000|2020-09-30 07:40:00|31138|31118|31137.3|31117.3|31154.9|31125.7|31132|31103.4|833
1601451900000|2020-09-30 07:45:00|31137.4|31117.4|31137.8|31117.8|31145.8|31125.8|31136|31116|717
1601452200000|2020-09-30 07:50:00|31137.7|31117.7|31126.4|31106.4|31144.1|31124.1|31123.3|31103.3|597
1601452500000|2020-09-30 07:55:00|31126.5|31106.5|31119.9|31099.9|31127|31107|31113.6|31093.6|695
1601452800000|2020-09-30 08:00:00|31118.4|31098.4|31102.8|31082.8|31123.1|31103.1|31100.9|31080.9|811
1601453100000|2020-09-30 08:05:00|31102|31082|31099.9|31079.9|31112.2|31092.2|31099.9|31079.9|687
1601453400000|2020-09-30 08:10:00|31099.6|31079.6|31134.7|31084.7|31136|31101.1|31077.5|31057.5|758
1601453700000|2020-09-30 08:15:00|31134.2|31084.2|31093.6|31073.6|31135.3|31092.9|31092.1|31072.1|702
1601454000000|2020-09-30 08:20:00|31092.4|31072.4|31113.7|31093.7|31122.4|31102.4|31091.9|31071.9|693
1601454300000|2020-09-30 08:25:00|31113.5|31093.5|31114.5|31094.5|31121.6|31101.6|31109.5|31089.5|715
1601454600000|2020-09-30 08:30:00|31113.6|31093.6|31111.8|31091.8|31120.8|31100.8|31104.9|31084.9|780
1601454900000|2020-09-30 08:35:00|31111.6|31091.6|31106.6|31086.6|31122.9|31091.8|31101.1|31071.3|751
1601455200000|2020-09-30 08:40:00|31105.7|31085.7|31134|31114|31145.7|31114.4|31105.7|31085.7|769
1601455500000|2020-09-30 08:45:00|31133.7|31113.7|31149.3|31129.3|31152.2|31132.2|31130.5|31110.5|681
1601455800000|2020-09-30 08:50:00|31150|31130|31162.7|31142.7|31163.7|31143.7|31144.4|31124.4|730
1601456100000|2020-09-30 08:55:00|31163.2|31143.2|31154.8|31134.8|31168|31148|31154.8|31134.8|646
1601456400000|2020-09-30 09:00:00|31150.6|31130.6|31175.4|31155.4|31177.9|31157.9|31144.8|31124.8|728
1601456700000|2020-09-30 09:05:00|31175.3|31155.3|31199.3|31179.3|31204.5|31184.5|31170.2|31150.2|705
1601457000000|2020-09-30 09:10:00|31198.6|31178.6|31226.9|31206.9|31230|31210|31191.5|31171.5|731
1601457300000|2020-09-30 09:15:00|31225.4|31205.4|31221.2|31201.2|31229.7|31209.7|31217.5|31197.5|591
1601457600000|2020-09-30 09:20:00|31220.8|31200.8|31221.7|31201.7|31228.2|31208.2|31215.9|31195.9|622
1601457900000|2020-09-30 09:25:00|31221.5|31201.5|31235.2|31215.2|31242.6|31222.6|31218.5|31198.5|633
1601458200000|2020-09-30 09:30:00|31235.5|31215.5|31240.4|31220.4|31246.4|31226.4|31224.6|31204.6|652
1601458500000|2020-09-30 09:35:00|31239.1|31219.1|31238|31218|31243.3|31223.3|31232.5|31212.5|570
1601458800000|2020-09-30 09:40:00|31237.9|31217.9|31232.4|31212.4|31238.8|31218.8|31227.2|31207.2|635
1601459100000|2020-09-30 09:45:00|31232.6|31212.6|31231.5|31211.5|31238|31218|31227.2|31207.2|564
1601459400000|2020-09-30 09:50:00|31231.3|31211.3|31228.6|31208.6|31233.6|31213.6|31226.9|31206.9|497
1601459700000|2020-09-30 09:55:00|31228.4|31208.4|31211.5|31191.5|31228.6|31208.6|31209.9|31189.9|575
1601460000000|2020-09-30 10:00:00|31211.6|31191.6|31234.1|31214.1|31234.9|31214.9|31211.6|31191.6|567
1601460300000|2020-09-30 10:05:00|31234.2|31214.2|31243.3|31223.3|31249.7|31229.7|31231.7|31211.7|777
1601460600000|2020-09-30 10:10:00|31243.5|31223.5|31220.2|31200.2|31243.5|31223.5|31217.8|31197.8|664
1601460900000|2020-09-30 10:15:00|31221|31201|31217|31197|31223.9|31203.9|31210.5|31190.5|545
1601461200000|2020-09-30 10:20:00|31216.8|31196.8|31219.1|31199.1|31224.2|31204.2|31203.2|31183.2|572
1601461500000|2020-09-30 10:25:00|31219.2|31199.2|31229.2|31209.2|31231.2|31211.2|31211.8|31191.8|550
1601461800000|2020-09-30 10:30:00|31229.1|31209.1|31206.2|31186.2|31232.9|31212.9|31201.2|31181.2|592
1601462100000|2020-09-30 10:35:00|31205.6|31185.6|31194.2|31174.2|31206.2|31186.2|31193.2|31173.2|570
1601462400000|2020-09-30 10:40:00|31194.5|31174.5|31200.2|31180.2|31200.7|31180.7|31190.4|31170.4|527
1601462700000|2020-09-30 10:45:00|31200|31180|31209|31189|31209|31189|31183.9|31163.9|705
1601463000000|2020-09-30 10:50:00|31208.4|31188.4|31203.3|31183.3|31211.4|31191.4|31199.1|31179.1|538
1601463300000|2020-09-30 10:55:00|31203.9|31183.9|31203.6|31183.6|31207|31187|31197.5|31177.5|548
1601463600000|2020-09-30 11:00:00|31204.4|31184.4|31205|31185|31217.7|31197.7|31201.4|31181.4|647
1601463900000|2020-09-30 11:05:00|31204.8|31184.8|31204.1|31184.1|31211.5|31191.5|31200.7|31180.7|548
1601464200000|2020-09-30 11:10:00|31204.9|31184.9|31203.6|31183.6|31207.5|31187.5|31193.8|31173.8|569
1601464500000|2020-09-30 11:15:00|31203.5|31183.5|31216.4|31196.4|31218.3|31198.3|31196.8|31176.8|649
1601464800000|2020-09-30 11:20:00|31217.3|31197.3|31210.8|31190.8|31217.3|31197.3|31208.2|31188.2|594
1601465100000|2020-09-30 11:25:00|31210.6|31190.6|31217.4|31197.4|31224.8|31204.8|31207.9|31187.9|632
1601465400000|2020-09-30 11:30:00|31218.1|31198.1|31218.4|31198.4|31227.1|31207.1|31216.5|31196.5|587
1601465700000|2020-09-30 11:35:00|31218.5|31198.5|31224.5|31204.5|31230|31210|31218.4|31198.4|602
1601466000000|2020-09-30 11:40:00|31224.4|31204.4|31216.8|31196.8|31224.7|31204.7|31212.9|31192.9|496
1601466300000|2020-09-30 11:45:00|31216.9|31196.9|31207|31187|31223|31203|31207|31187|504
1601466600000|2020-09-30 11:50:00|31208.9|31188.9|31210.4|31190.4|31218.2|31198.2|31206.3|31186.3|547
1601466900000|2020-09-30 11:55:00|31210.3|31190.3|31222.3|31202.3|31226.4|31206.4|31210.3|31190.3|677
1601467200000|2020-09-30 12:00:00|31222.1|31202.1|31254.9|31234.9|31257|31237|31219.2|31199.2|675
1601467500000|2020-09-30 12:05:00|31255.2|31235.2|31246.6|31226.6|31255.8|31235.8|31237.7|31217.7|618
1601467800000|2020-09-30 12:10:00|31245.9|31225.9|31233.7|31213.7|31247.1|31227.1|31231.2|31211.2|593
1601468100000|2020-09-30 12:15:00|31234|31214|31223.2|31203.2|31234.1|31214.1|31214|31194|701
1601468400000|2020-09-30 12:20:00|31223.9|31203.9|31209.4|31189.4|31228.2|31208.2|31201.8|31181.8|640
1601468700000|2020-09-30 12:25:00|31208.8|31188.8|31202.7|31152.7|31210.4|31190.4|31184.7|31152.4|670
1601469000000|2020-09-30 12:30:00|31204.7|31154.7|31191|31171|31206.9|31178.1|31187.7|31153.2|689
1601469300000|2020-09-30 12:35:00|31190.9|31170.9|31198|31178|31211.7|31191.7|31189.9|31169.9|811
1601469600000|2020-09-30 12:40:00|31198.5|31178.5|31159.8|31139.8|31200.4|31180.4|31158.5|31138.5|802
1601469900000|2020-09-30 12:45:00|31159.9|31139.9|31144.7|31124.7|31160|31140|31139|31119|688
1601470200000|2020-09-30 12:50:00|31144.6|31124.6|31164.2|31144.2|31172.1|31152.1|31144|31124|656
1601470500000|2020-09-30 12:55:00|31164.3|31144.3|31160.6|31140.6|31168.8|31148.8|31152.9|31132.9|732
1601470800000|2020-09-30 13:00:00|31160|31140|31170.5|31150.5|31176.2|31156.2|31156.9|31136.9|803
1601471100000|2020-09-30 13:05:00|31169.2|31149.2|31162.1|31142.1|31177.3|31157.3|31154|31134|743
1601471400000|2020-09-30 13:10:00|31162|31142|31152.6|31132.6|31166.9|31146.9|31149.9|31129.9|646
1601471700000|2020-09-30 13:15:00|31152.8|31132.8|31149.2|31129.2|31153.1|31133.1|31143|31123|643
1601472000000|2020-09-30 13:20:00|31149.1|31129.1|31169.9|31149.9|31173|31153|31147.6|31127.6|645
1601472300000|2020-09-30 13:25:00|31170|31150|31169.2|31149.2|31171.5|31151.5|31158.7|31138.7|703
1601472600000|2020-09-30 13:30:00|31170.5|31150.5|31198.1|31178.1|31202.7|31182.7|31165.4|31145.4|809
1601472900000|2020-09-30 13:35:00|31197.7|31177.7|31215|31195|31225.1|31205.1|31195.9|31175.9|817
1601473200000|2020-09-30 13:40:00|31215.2|31195.2|31230.8|31210.8|31231.2|31211.2|31207.7|31187.7|727
1601473500000|2020-09-30 13:45:00|31230.6|31210.6|31222.7|31202.7|31240|31220|31219.9|31199.9|712
1601473800000|2020-09-30 13:50:00|31222.3|31202.3|31204|31184|31235.7|31215.7|31204|31184|812
1601474100000|2020-09-30 13:55:00|31203|31183|31200.9|31180.9|31208.9|31188.9|31190|31170|829
1601474400000|2020-09-30 14:00:00|31201.6|31181.6|31191|31171|31202.8|31182.8|31181.9|31161.9|787
1601474700000|2020-09-30 14:05:00|31191.4|31171.4|31167.1|31147.1|31195.5|31175.5|31164.2|31144.2|824
1601475000000|2020-09-30 14:10:00|31167.6|31147.6|31125|31105|31168.5|31148.5|31116.1|31096.1|865
1601475300000|2020-09-30 14:15:00|31125.1|31105.1|31091.4|31071.4|31130.2|31110.2|31071.8|31051.8|923
1601475600000|2020-09-30 14:20:00|31091.8|31071.8|31075.8|31055.8|31100.3|31080.3|31066.8|31046.8|837
1601475900000|2020-09-30 14:25:00|31075.7|31055.7|31025.6|31005.6|31077.2|31055.7|31025.6|30976.3|977
1601476200000|2020-09-30 14:30:00|31026.8|31006.8|31016.5|30996.5|31030.6|31010.6|31010|30990|943
1601476500000|2020-09-30 14:35:00|31016.1|30996.1|31033.8|31013.8|31056.1|31027.9|31013.2|30993.2|798
1601476800000|2020-09-30 14:40:00|31033.7|31013.7|31018.5|30998.5|31038.6|31018.6|31013.3|30993.3|913
1601477100000|2020-09-30 14:45:00|31018|30998|31000.2|30980.2|31021.3|31001.3|30979.6|30959.6|889
1601477400000|2020-09-30 14:50:00|30997.9|30977.9|31015.4|30995.4|31037.7|31010.1|30989.9|30967.6|929
1601477700000|2020-09-30 14:55:00|31015.8|30995.8|30979.5|30959.5|31053|31033|30960.8|30940.8|1049
1601478000000|2020-09-30 15:00:00|30981|30961|30998|30978|31001.7|30981.7|30976.7|30956.7|984
1601478300000|2020-09-30 15:05:00|30997.9|30977.9|30946.9|30926.9|31010.6|30980.2|30937.3|30917.3|929
1601478600000|2020-09-30 15:10:00|30947.4|30927.4|30938.6|30918.6|30978.3|30948.7|30927.8|30907.8|889
1601478900000|2020-09-30 15:15:00|30945.4|30925.4|30955.5|30935.5|30961.9|30936.4|30931.3|30894.3|867
1601479200000|2020-09-30 15:20:00|30955.7|30935.7|30965|30945|30987.9|30957.3|30955|30911.7|820
1601479500000|2020-09-30 15:25:00|30965.2|30945.2|30980.6|30930.6|30985.5|30945.8|30951.2|30917.2|793
1601479800000|2020-09-30 15:30:00|30981.9|30931.9|30980.1|30930.1|30990.1|30940.1|30961.9|30911.9|884
1601480100000|2020-09-30 15:35:00|30979.1|30929.1|30992.7|30942.7|31000.7|30950.7|30968.6|30918.6|944
1601480400000|2020-09-30 15:40:00|30994.8|30944.8|31012.7|30962.7|31023.5|30987.1|30984.4|30942.2|1127
1601480700000|2020-09-30 15:45:00|31011.2|30961.2|30995.8|30945.8|31011.9|30961.9|30990.4|30940.4|773
1601481000000|2020-09-30 15:50:00|30995.2|30945.2|30990.2|30970.2|31005.8|30970.9|30974.3|30933.4|807
1601481300000|2020-09-30 15:55:00|30990|30970|31018.5|30968.5|31020.7|30983.4|30986.3|30952.3|743
1601481600000|2020-09-30 16:00:00|31020.2|30970.2|31004.6|30984.6|31026.9|30995.2|30998.4|30960.5|756
1601481900000|2020-09-30 16:05:00|31005.2|30985.2|31057.8|31007.8|31067.2|31017.2|30994.4|30970.4|844
1601482200000|2020-09-30 16:10:00|31057.9|31007.9|31041.2|30991.2|31059.2|31009.2|31040|30990|763
1601482500000|2020-09-30 16:15:00|31041.5|30991.5|31052.5|31002.5|31054.9|31016.2|31035.2|30991.1|719
1601482800000|2020-09-30 16:20:00|31052.1|31002.1|31047.9|30997.9|31055.3|31015.1|31021.8|30987.4|746
1601483100000|2020-09-30 16:25:00|31047.8|30997.8|31043.8|30993.8|31058.9|31022.6|31023.7|30989.2|668
1601483400000|2020-09-30 16:30:00|31043.7|30993.7|31043.1|30993.1|31055.5|31015.5|31021.5|30988.9|700
1601483700000|2020-09-30 16:35:00|31043.3|30993.3|31045.4|30995.4|31054|31018|31027.2|30991.2|681
1601484000000|2020-09-30 16:40:00|31045.8|30995.8|31047.5|30997.5|31048.6|31011.2|31024.4|30989.5|642
1601484300000|2020-09-30 16:45:00|31047.4|30997.4|31047|30997|31059.7|31014.9|31027.8|30993.1|624
1601484600000|2020-09-30 16:50:00|31046.9|30996.9|31044.9|30994.9|31054.5|31017.8|31027.5|30989.1|701
1601484900000|2020-09-30 16:55:00|31045.5|30995.5|31010.3|30990.3|31047.4|31010.5|31007.6|30973.4|619
1601485200000|2020-09-30 17:00:00|31010.9|30990.9|31019.3|30999.3|31039.9|31003.6|31010.6|30977.5|680
1601485500000|2020-09-30 17:05:00|31019.1|30999.1|31026.1|31006.1|31046.2|31009.9|31015.3|30986.9|562
1601485800000|2020-09-30 17:10:00|31026|31006|31033.6|31013.6|31050|31015.7|31023.9|30987.8|564
1601486100000|2020-09-30 17:15:00|31033|31013|31052.5|31002.5|31053.8|31018.9|31030.5|30996.4|512
1601486400000|2020-09-30 17:20:00|31052.8|31002.8|31043.6|31023.6|31062.2|31025.2|31037.6|31002.4|537
1601486700000|2020-09-30 17:25:00|31044.7|31024.7|31061|31011|31061|31024.7|31038|31003.2|501
1601487000000|2020-09-30 17:30:00|31060.6|31010.6|31047.6|30997.6|31061.2|31023.6|31030.8|30995.7|563
1601487300000|2020-09-30 17:35:00|31047.9|30997.9|31040.1|30990.1|31050.5|31015|31025|30988.3|546
1601487600000|2020-09-30 17:40:00|31040.3|30990.3|31005.4|30985.4|31045.2|31007.8|31004.5|30968.1|638
1601487900000|2020-09-30 17:45:00|31004.5|30984.5|31020.2|30970.2|31030.7|30992.6|31003|30968|511
1601488200000|2020-09-30 17:50:00|31020.8|30970.8|31013.6|30963.6|31024.1|30988|30998.8|30961.4|555
1601488500000|2020-09-30 17:55:00|31014.4|30964.4|31007|30987|31026.9|30989.3|31001.2|30962.6|596
1601488800000|2020-09-30 18:00:00|31007.4|30987.4|31030.2|30980.2|31034.3|30998.9|31006.9|30973.4|645
1601489100000|2020-09-30 18:05:00|31029.9|30979.9|31027|30977|31037.1|31002.2|31009.4|30974.4|540
1601489400000|2020-09-30 18:10:00|31027.2|30977.2|31023.9|30973.9|31031.4|30995.6|31007.9|30972.5|582
1601489700000|2020-09-30 18:15:00|31024.2|30974.2|31027.1|30977.1|31030.1|30992.7|31007.3|30972.1|443
1601490000000|2020-09-30 18:20:00|31027.2|30977.2|31030.2|30980.2|31040.7|30992.7|30996.6|30962.1|704
1601490300000|2020-09-30 18:25:00|31031.1|30981.1|31027.3|30977.3|31041.5|30991.5|31022.5|30972.5|804
1601490600000|2020-09-30 18:30:00|31027.4|30977.4|31048.8|30998.8|31050.2|31000.2|31026.2|30976.2|679
1601490900000|2020-09-30 18:35:00|31050.7|31000.7|31050.7|31000.7|31051.2|31001.2|31040.5|30990.5|564
1601491200000|2020-09-30 18:40:00|31050.6|31000.6|31048|30998|31055.3|31005.3|31047.1|30997.1|592
1601491500000|2020-09-30 18:45:00|31048.5|30998.5|31054.6|31004.6|31059|31009|31047.7|30997.7|637
1601491800000|2020-09-30 18:50:00|31054.5|31004.5|31046.6|30996.6|31056.1|31006.1|31040.6|30990.6|675
1601492100000|2020-09-30 18:55:00|31046|30996|31049.6|30999.6|31050.4|31014.1|31019.8|30984|788
1601492400000|2020-09-30 19:00:00|31048.8|30998.8|31047.5|30997.5|31053|31003|31034.1|30984.1|778
1601492700000|2020-09-30 19:05:00|31047.1|30997.1|31043.8|30993.8|31049.9|30999.9|31036.9|30986.9|754
1601493000000|2020-09-30 19:10:00|31045.1|30995.1|31051.8|31001.8|31059.2|31009.6|31029.4|30991.5|871
1601493300000|2020-09-30 19:15:00|31051.2|31001.2|31064|31014|31068.8|31018.8|31049|30999|754
1601493600000|2020-09-30 19:20:00|31063.9|31013.9|31063.2|31013.2|31071.3|31029.5|31049.5|31010.2|681
1601493900000|2020-09-30 19:25:00|31063.1|31013.1|31051.4|31001.4|31067.2|31017.2|31043.7|30993.7|613
1601494200000|2020-09-30 19:30:00|31050.2|31000.2|31041.7|30991.7|31056|31006|31041.5|30991.5|743
1601494500000|2020-09-30 19:35:00|31041.4|30991.4|31034.9|30984.9|31046.4|30996.4|31032.5|30982.5|672
1601494800000|2020-09-30 19:40:00|31034.3|30984.3|31033.7|30983.7|31040.4|30990.4|31026.4|30976.4|687
1601495100000|2020-09-30 19:45:00|31034.3|30984.3|31020.9|30970.9|31034.8|30984.8|31017.7|30967.7|706
1601495400000|2020-09-30 19:50:00|31020.6|30970.6|31024.2|30974.2|31031.8|30981.8|31018.3|30968.3|684
1601495700000|2020-09-30 19:55:00|31024|30974|31030.4|30980.4|31037|30987|31018.8|30968.8|720
1601496000000|2020-09-30 20:00:00|31028.5|30978.5|31037.2|30987.2|31053.1|31007.5|31023.7|30973.7|787
1601496300000|2020-09-30 20:05:00|31037.1|30987.1|31036.5|30986.5|31041.3|30991.3|31033|30983|535
1601496600000|2020-09-30 20:10:00|31036.1|30986.1|31036|30986|31041.4|30991.4|31033.4|30983.4|573
1601496900000|2020-09-30 20:15:00|31036.5|30986.5|31026.6|30976.6|31039.5|30989.5|31022.9|30972.9|477
1601497200000|2020-09-30 20:20:00|31026.3|30976.3|31025|30975|31034.5|30984.5|31021.6|30971.6|539
1601497500000|2020-09-30 20:25:00|31024.6|30974.6|31030.7|30980.7|31037.3|30987.3|31020.8|30970.8|490
1601497800000|2020-09-30 20:30:00|31030.8|30980.8|31033.8|30983.8|31037.6|30987.6|31025.5|30975.5|525
1601498100000|2020-09-30 20:35:00|31035.9|30985.9|31028.7|30978.7|31037.1|30987.1|31028.3|30977.2|382
1601498400000|2020-09-30 20:40:00|31026.5|30975.6|31029.6|30979.6|31031.6|30981.6|31023.1|30973.1|329
1601498700000|2020-09-30 20:45:00|31030|30980|31028|30968.6|31043|30984.6|31023.4|30960.6|301
1601499000000|2020-09-30 20:50:00|31027.6|30970.7|31036|30984.9|31041.8|30990.8|31027|30968.5|424
1601499300000|2020-09-30 20:55:00|31037.2|30986.8|31046.7|30979.1|31051.5|30988.5|31033.7|30964.3|460
1601499600000|2020-09-30 21:00:00|31044.4|30981.6|31046.4|30978.4|31050.3|30983.9|31042.4|30973.5|105
1601499900000|2020-09-30 21:05:00|31053.3|30974.8|31043.5|30988.4|31106|30996|31041.8|30964.7|154
1601500200000|2020-09-30 21:10:00|31047|30982|31072.2|30976.1|31074.4|30985.2|31035.1|30959.7|227
1601500500000|2020-09-30 21:15:00|31053|30976.7|31039.2|30976.4|31065|30981.3|31034.4|30963.3|286
1601500800000|2020-09-30 21:20:00|31038.3|30972.5|31050.6|30977.1|31069.5|30984.3|31027.2|30962.3|357
1601501100000|2020-09-30 21:25:00|31047.6|30976|31044.9|30974.8|31067.9|30983.4|31036.6|30970.2|447
1601501400000|2020-09-30 21:30:00|31039.3|30973.5|31044.2|30979.2|31078.8|30984.2|31035.2|30968.6|267
1601501700000|2020-09-30 21:35:00|31042.7|30979|31049|30976.1|31050.6|30981.6|31037|30970.2|335
1601502000000|2020-09-30 21:40:00|31050.9|30975.2|31049.2|30971.9|31058.5|30984.3|31037.2|30969.2|370
1601502300000|2020-09-30 21:45:00|31055.9|30965.9|31048.4|30970.8|31061.1|30979|31045|30962.6|287
1601502600000|2020-09-30 21:50:00|31048.6|30969.9|31047.6|30969.8|31059.9|30977.2|31040|30965.8|313
1601502900000|2020-09-30 21:55:00|31046.8|30970|31042.1|30966.7|31053.7|30975.4|31034.4|30946.8|339
1601503200000|2020-09-30 22:00:00|31042.7|30964.6|31027.3|30965|31049.7|30977.2|31022.2|30958.7|470
1601503500000|2020-09-30 22:05:00|31028.2|30962.3|31031|30945.2|31055.9|30971.5|31015|30935.9|376
1601503800000|2020-09-30 22:10:00|31031.8|30945.7|31030|30955.6|31049.3|30967.4|31018.2|30933.9|245
1601504100000|2020-09-30 22:15:00|31029.6|30955.9|31043|30940.2|31051.6|30973.3|31024.6|30933.4|251
1601504400000|2020-09-30 22:20:00|31038.2|30945.1|31046.7|30936.7|31049.1|30971.4|31017.5|30933.3|265
1601504700000|2020-09-30 22:25:00|31046|30936|31017.5|30958.2|31049.1|30964.9|31013.5|30933.4|241
1601505000000|2020-09-30 22:30:00|31017.6|30957.8|31021.5|30958.4|31038.3|30965.6|31011.5|30942.6|226
1601505300000|2020-09-30 22:35:00|31019.1|30958.3|31020.2|30962.3|31026.5|30966.9|31013.6|30949.5|174
1601505600000|2020-09-30 22:40:00|31020.5|30963.1|31025.5|30962|31029.2|30970.3|31014.6|30952.7|242
1601505900000|2020-09-30 22:45:00|31026.4|30963.3|31024|30961|31031|30970.8|31011.6|30948.6|246
1601506200000|2020-09-30 22:50:00|31026.2|30963.8|31020.4|30960.1|31030|30969.6|31012|30948.8|297
1601506500000|2020-09-30 22:55:00|31018.4|30958.8|31019.2|30956.6|31026|30965|31009.5|30948.2|229
1601506800000|2020-09-30 23:00:00|31020.9|30958.5|31025.1|30967|31032.3|30976.5|31015.5|30953.2|373
1601507100000|2020-09-30 23:05:00|31027.9|30967.1|31025|30966.6|31035|30975|31017.8|30955.8|416
1601507400000|2020-09-30 23:10:00|31023.7|30966.1|31024.8|30960.5|31033|30976.1|31019.8|30956.2|342
1601507700000|2020-09-30 23:15:00|31024|30962.1|31021.8|30968.5|31027.6|30971.6|31016|30955.5|386
1601508000000|2020-09-30 23:20:00|31024|30967.6|31021.9|30954.2|31028.1|30970|31015.6|30952.2|355
1601508300000|2020-09-30 23:25:00|31018.7|30966.4|31023.1|30962.3|31025.1|30969.7|31013.2|30949.2|422
1601508600000|2020-09-30 23:30:00|31022.3|30960.5|31026.9|30965.5|31027.9|30973.1|31018.1|30954.4|327
1601508900000|2020-09-30 23:35:00|31026.2|30962.7|31030.4|30965.3|31034|30977.5|31013.7|30950.1|330
1601509200000|2020-09-30 23:40:00|31029.7|30964.3|31034.6|30973.9|31039.1|30981.7|31024.9|30964.2|397
1601509500000|2020-09-30 23:45:00|31034.9|30973.8|31034.3|30970.9|31041.3|30987|31030.2|30969|320
1601509800000|2020-09-30 23:50:00|31034.9|30979.5|31032|30971.1|31039.5|30984|31029.9|30966.9|406
1601510100000|2020-09-30 23:55:00|31032.8|30976.9|31037.8|30975.5|31039.4|30985.8|31029.6|30968.5|404
1601510400000|2020-10-01 00:00:00|31037.5|30975.6|31034.5|30971|31040.9|30981.4|31026.5|30965.2|555
1601510700000|2020-10-01 00:05:00|31033.3|30969.9|31016.5|30964.7|31035.8|30978.2|31016.5|30957.3|528
1601511000000|2020-10-01 00:10:00|31027.2|30966.2|31027.2|30968.4|31031.9|30975|31017.9|30955|511
1601511300000|2020-10-01 00:15:00|31027.7|30968.9|31044.5|30979.4|31044.5|30979.4|31018.7|30955.8|482
1601511600000|2020-10-01 00:20:00|31026.3|30976.3|31024.6|30964.5|31034.8|30978|31018.1|30957|429
1601511900000|2020-10-01 00:25:00|31024.8|30963.2|31028.1|30969.8|31036.6|30978.9|31020.3|30960.6|429
1601512200000|2020-10-01 00:30:00|31027.2|30972.4|31033.1|30976.3|31035.9|30979|31020.3|30962.6|540
1601512500000|2020-10-01 00:35:00|31033.8|30974.6|31030.1|30980.1|31036.7|30981.2|31025.7|30963.5|503
1601512800000|2020-10-01 00:40:00|31029.3|30979.3|31027.9|30972|31033.6|30980.5|31020.3|30962.1|505
1601513100000|2020-10-01 00:45:00|31025.8|30975.7|31034.9|30977.6|31039.4|30984.5|31025.3|30964.5|496
1601513400000|2020-10-01 00:50:00|31035.1|30977.3|31043.2|30982.2|31043.2|30987.4|31022.8|30965.8|581
1601513700000|2020-10-01 00:55:00|31044.4|30980.7|31053.8|30991.1|31055.2|30997.2|31034.5|30972.5|657
1601514000000|2020-10-01 01:00:00|31054.1|30992.3|31042.8|30992.8|31055.7|31001.7|31041.1|30985.9|674
1601514300000|2020-10-01 01:05:00|31043.2|30989.3|31048.9|30996.8|31054.7|31000.1|31040.9|30985.8|527
1601514600000|2020-10-01 01:10:00|31049.4|30997.3|31032.6|30973|31049.4|30997.3|31029.1|30971.9|647
1601514900000|2020-10-01 01:15:00|31032.2|30972.7|31039.3|30981.1|31042.4|30985.7|31025.2|30963.8|699
1601515200000|2020-10-01 01:20:00|31038.4|30980.9|31036.5|30978.4|31042.4|30986.8|31030.4|30965.8|566
1601515500000|2020-10-01 01:25:00|31033.5|30977.5|31025.9|30966.2|31045|30982.5|31021.5|30963|659
1601515800000|2020-10-01 01:30:00|31024.9|30966.7|31013.5|30954.4|31028.7|30971.4|31011.3|30950.5|687
1601516100000|2020-10-01 01:35:00|31013.4|30954.3|30996.6|30930.7|31025.6|30958.8|30983|30922.3|769
1601516400000|2020-10-01 01:40:00|30996.4|30935.2|30983.5|30930.8|31001.8|30942.5|30978.2|30916.7|795
1601516700000|2020-10-01 01:45:00|30988.2|30930.4|30994.6|30939.3|30998.4|30943.2|30982.1|30928|720
1601517000000|2020-10-01 01:50:00|30996.3|30935.8|31001.1|30951.1|31006|30953.4|30991.6|30935.8|554
1601517300000|2020-10-01 01:55:00|30999.1|30949.1|31000.7|30950.7|31010|30951|30988.9|30933.1|646
1601517600000|2020-10-01 02:00:00|31000.1|30950.1|30998.7|30939|31007.8|30950.5|30988.5|30933.1|622
1601517900000|2020-10-01 02:05:00|30998.6|30938.9|31012.5|30945|31012.5|30948|30991.2|30932.2|538
1601518200000|2020-10-01 02:10:00|31012.3|30946.3|31002.8|30940.9|31012.3|30951.9|30992.5|30936.5|438
1601518500000|2020-10-01 02:15:00|31003|30940.4|31009.7|30948.8|31012.4|30955.5|30998|30938.5|563
1601518800000|2020-10-01 02:20:00|31009.3|30946.8|31005|30946.3|31014|30954.2|30991.5|30932.2|412
1601519100000|2020-10-01 02:25:00|31005.4|30946.2|30993.7|30940|31010|30949|30986.2|30927.7|472
1601519400000|2020-10-01 02:30:00|30994.6|30940.9|30996.4|30940.4|31013.1|30948.2|30986.1|30929|523
1601519700000|2020-10-01 02:35:00|30992.4|30939.8|30991.4|30937.3|31005|30945.8|30982.8|30928.5|556
1601520000000|2020-10-01 02:40:00|30990.5|30934.7|30989.9|30939.9|31000.7|30944.1|30983.6|30929.2|509
1601520300000|2020-10-01 02:45:00|30990.5|30940.5|30998.6|30948.6|31004|30950.1|30988.1|30931.9|415
1601520600000|2020-10-01 02:50:00|30998.8|30948.8|30982.8|30930.7|31000.5|30948.8|30977.1|30920.3|433
1601520900000|2020-10-01 02:55:00|30981.7|30930|30980.7|30924.7|31000.7|30937.8|30973.3|30918|530
1601521200000|2020-10-01 03:00:00|30980.3|30924.3|30981.8|30921.6|30990|30930|30971.1|30914.5|502
1601521500000|2020-10-01 03:05:00|30982|30922|30970.2|30912.3|30985.6|30929|30965.5|30907.9|510
1601521800000|2020-10-01 03:10:00|30971.2|30911.7|30966.3|30915.1|30978.7|30923.3|30962.3|30903.9|510
1601522100000|2020-10-01 03:15:00|30966.7|30914.7|30966.3|30916.3|30972.4|30919.4|30959.8|30900.5|473
1601522400000|2020-10-01 03:20:00|30966.4|30916.4|30968.9|30914.9|30981.4|30927.2|30962.9|30907.4|483
1601522700000|2020-10-01 03:25:00|30969.8|30915.5|30978.9|30926.7|30986|30930.9|30968.1|30914.5|480
1601523000000|2020-10-01 03:30:00|30981|30925.3|30975.6|30925.6|30983.7|30933.7|30968.9|30914.9|375
1601523300000|2020-10-01 03:35:00|30978.7|30927.8|30970|30915.2|30984|30930.7|30964.1|30908.7|425
1601523600000|2020-10-01 03:40:00|30969.6|30919.1|30972.7|30918.5|30983|30931.9|30968.9|30912.3|482
1601523900000|2020-10-01 03:45:00|30972.4|30918.2|30983.6|30933.6|30989.2|30936|30963.4|30907.5|459
1601524200000|2020-10-01 03:50:00|30983.9|30932.9|30980|30929.1|30992.1|30937.6|30975.1|30919.9|513
1601524500000|2020-10-01 03:55:00|30980.5|30930.5|30971.7|30920.4|30989.9|30939.9|30967.1|30917.1|469
1601524800000|2020-10-01 04:00:00|30972.4|30919.6|30985.8|30930|30988.5|30934.5|30969.1|30917.2|407
1601525100000|2020-10-01 04:05:00|30986.6|30929.9|30987.9|30929.2|30988.9|30938.9|30971.1|30921.1|384
1601525400000|2020-10-01 04:10:00|30980.5|30921.5|30977.9|30927.9|30986.9|30931.4|30969.2|30915.7|463
1601525700000|2020-10-01 04:15:00|30978.8|30926|30976.9|30920.5|30982.7|30931.7|30967|30913.5|451
1601526000000|2020-10-01 04:20:00|30977.2|30920.9|30978.4|30926.2|30987.3|30937.3|30969.7|30916.9|459
1601526300000|2020-10-01 04:25:00|30977.4|30927.4|30983.2|30933.2|30991|30937.7|30973.2|30920.2|395
1601526600000|2020-10-01 04:30:00|30983.1|30933.1|30974.3|30924.3|30985|30934.4|30966.1|30914|447
1601526900000|2020-10-01 04:35:00|30973.6|30923.6|30973.9|30923.9|30977.8|30927.8|30969.7|30919.7|387
1601527200000|2020-10-01 04:40:00|30973.3|30923.3|30971|30921|30981|30927|30967.8|30917.8|404
1601527500000|2020-10-01 04:45:00|30967.5|30917.5|30964.5|30914.5|30973.2|30923.2|30964.4|30914.4|410
1601527800000|2020-10-01 04:50:00|30965.6|30915.6|30962.6|30912.6|30968.2|30918.2|30959.2|30909.2|397
1601528100000|2020-10-01 04:55:00|30962.9|30912.9|30961.7|30911.7|30969.1|30919.1|30958.3|30908.3|380
1601528400000|2020-10-01 05:00:00|30961.6|30911.6|30968.1|30918.1|30968.5|30918.5|30959.6|30909.6|385
1601528700000|2020-10-01 05:05:00|30967.7|30917.7|30969.5|30919.5|30972.4|30922.4|30965.5|30915.5|355
1601529000000|2020-10-01 05:10:00|30969.2|30919.2|30968.7|30918.7|30975.8|30925.8|30965.9|30915.9|408
1601529300000|2020-10-01 05:15:00|30968.6|30918.6|30973.3|30923.3|30975.2|30925.2|30968.4|30918.4|391
1601529600000|2020-10-01 05:20:00|30973.5|30923.5|30970.7|30920.7|30974.9|30924.9|30968|30918|344
1601529900000|2020-10-01 05:25:00|30970.8|30920.8|30971.8|30921.8|30976.1|30926.1|30967.8|30917.8|322
1601530200000|2020-10-01 05:30:00|30972.5|30922.5|30972.3|30922.3|30975.5|30925.5|30964.2|30914.2|356
1601530500000|2020-10-01 05:35:00|30971.8|30921.8|30968.1|30918.1|30974.9|30924.9|30962|30912|404
1601530800000|2020-10-01 05:40:00|30968|30918|30961.9|30911.9|30970|30920|30961.1|30911.1|416
1601531100000|2020-10-01 05:45:00|30962.2|30912.2|30958.2|30908.2|30964.3|30914.3|30951.6|30901.6|501
1601531400000|2020-10-01 05:50:00|30958.6|30908.6|30969|30919|30974.3|30924.3|30954|30904|525
1601531700000|2020-10-01 05:55:00|30968.8|30918.8|30964.8|30914.8|30970.3|30920.3|30957.8|30907.8|487
1601532000000|2020-10-01 06:00:00|30965.3|30915.3|30962|30912|30966.6|30916.6|30958.5|30908.5|701
1601532300000|2020-10-01 06:05:00|30962.6|30912.6|30954.8|30904.8|30963|30913|30950.7|30900.7|573
1601532600000|2020-10-01 06:10:00|30955.2|30905.2|30953.8|30903.8|30968.4|30928.2|30939.2|30900.8|678
1601532900000|2020-10-01 06:15:00|30953.1|30903.1|30898.4|30878.4|30953.1|30919.9|30895.6|30859.6|696
1601533200000|2020-10-01 06:20:00|30897.3|30877.3|30917.6|30867.6|30918.4|30882|30890.8|30857.3|538
1601533500000|2020-10-01 06:25:00|30917.5|30867.5|30896.2|30876.2|30920.7|30884.4|30894|30860.9|441
1601533800000|2020-10-01 06:30:00|30896.9|30876.9|30892.8|30872.8|30905.8|30885.8|30890.8|30870.8|495
1601534100000|2020-10-01 06:35:00|30893.2|30873.2|30892.9|30872.9|30901.5|30881.5|30882.2|30862.2|642
1601534400000|2020-10-01 06:40:00|30893.7|30873.7|30858.4|30838.4|30897.6|30877.6|30834.3|30793.5|641
1601534700000|2020-10-01 06:45:00|30858.2|30838.2|30866.6|30846.6|30887.6|30853.9|30854.2|30819.4|578
1601535000000|2020-10-01 06:50:00|30864.2|30844.2|30875|30855|30876.4|30856.4|30863.4|30843.4|529
1601535300000|2020-10-01 06:55:00|30874.9|30854.9|30875.3|30825.3|30891.6|30857.8|30845.6|30807.2|806
1601535600000|2020-10-01 07:00:00|30872.4|30822.4|30883.1|30863.1|30883.6|30863.6|30849.2|30817|869
1601535900000|2020-10-01 07:05:00|30883.6|30863.6|30886.6|30866.6|30903.3|30883.3|30877.3|30857.3|851
1601536200000|2020-10-01 07:10:00|30886.9|30866.9|30877.7|30827.7|30887|30867|30856.5|30826.4|890
1601536500000|2020-10-01 07:15:00|30878.1|30828.1|30809|30789|30884.2|30834.2|30808.3|30788.3|932
1601536800000|2020-10-01 07:20:00|30811|30791|30813.5|30793.5|30822.4|30802.4|30808|30788|847
1601537100000|2020-10-01 07:25:00|30814.7|30794.7|30845.9|30825.9|30846.6|30826.6|30810.3|30790.3|786
1601537400000|2020-10-01 07:30:00|30845.5|30825.5|30859|30839|30870.7|30850.7|30834.8|30799.4|896
1601537700000|2020-10-01 07:35:00|30860.2|30840.2|30841.4|30821.4|30861.8|30841.8|30836.9|30816.9|923
1601538000000|2020-10-01 07:40:00|30839.9|30819.9|30871.3|30851.3|30876.5|30856.5|30839.9|30819.9|1007
1601538300000|2020-10-01 07:45:00|30870.5|30850.5|30885.8|30835.8|30894.7|30856.4|30860|30821|873
1601538600000|2020-10-01 07:50:00|30883.5|30833.5|30892.8|30842.8|30897.4|30847.4|30880.1|30830.1|893
1601538900000|2020-10-01 07:55:00|30891.7|30841.7|30876.7|30856.7|30891.7|30856.7|30863|30821.3|867
1601539200000|2020-10-01 08:00:00|30876.5|30856.5|30871|30851|30891.1|30870.4|30855.8|30816.3|942
1601539500000|2020-10-01 08:05:00|30870.1|30850.1|30848.9|30828.9|30870.1|30850.1|30844.7|30824.7|789
1601539800000|2020-10-01 08:10:00|30848.3|30828.3|30811.5|30791.5|30852.4|30832.4|30810.2|30790.2|806
1601540100000|2020-10-01 08:15:00|30811.7|30791.7|30831.7|30811.7|30837.7|30817.7|30810.1|30790.1|826
1601540400000|2020-10-01 08:20:00|30831.6|30811.6|30846.2|30826.2|30846.6|30826.6|30830.7|30810.7|679
1601540700000|2020-10-01 08:25:00|30845.8|30825.8|30838.9|30818.9|30848|30828|30835.4|30815.4|880
1601541000000|2020-10-01 08:30:00|30836.9|30816.9|30866.6|30846.6|30877|30857|30836.9|30816.9|937
1601541300000|2020-10-01 08:35:00|30867.4|30847.4|30864.1|30844.1|30876.7|30856.7|30856.5|30836.5|839
1601541600000|2020-10-01 08:40:00|30863.5|30843.5|30853.6|30833.6|30872.1|30852.1|30849.4|30829.4|723
1601541900000|2020-10-01 08:45:00|30851.8|30831.8|30856.2|30836.2|30860.6|30840.6|30846.9|30826.9|713
1601542200000|2020-10-01 08:50:00|30856.3|30836.3|30866|30846|30868.7|30848.7|30848|30828|707
1601542500000|2020-10-01 08:55:00|30866.3|30846.3|30877.7|30857.7|30878.8|30858.8|30862.2|30842.2|666
1601542800000|2020-10-01 09:00:00|30879|30859|30862.7|30842.7|30880.9|30860.9|30857.5|30837.5|727
1601543100000|2020-10-01 09:05:00|30863.4|30843.4|30859.6|30839.6|30877.4|30857.4|30853.2|30833.2|766
1601543400000|2020-10-01 09:10:00|30859.3|30839.3|30810.4|30790.4|30867.1|30847.1|30801.4|30781.4|732
1601543700000|2020-10-01 09:15:00|30808.7|30788.7|30806.2|30786.2|30825.9|30792.7|30794.8|30774.4|790
1601544000000|2020-10-01 09:20:00|30806.4|30786.4|30777.7|30757.7|30810.3|30790.3|30763.6|30734.1|774
1601544300000|2020-10-01 09:25:00|30775.8|30755.8|30787.4|30767.4|30807.3|30776.3|30762.3|30742.3|711
1601544600000|2020-10-01 09:30:00|30787.7|30767.7|30771.5|30751.5|30797.4|30777.4|30770.5|30750.5|761
1601544900000|2020-10-01 09:35:00|30771|30751|30724.2|30704.2|30775|30755|30718.6|30698.6|835
1601545200000|2020-10-01 09:40:00|30725.3|30705.3|30727.5|30707.5|30732.5|30712.5|30718.6|30698.6|726
1601545500000|2020-10-01 09:45:00|30727.4|30707.4|30732.1|30712.1|30736.7|30716.7|30721.9|30701.9|631
1601545800000|2020-10-01 09:50:00|30732.6|30712.6|30739.6|30719.6|30751.3|30731.3|30723.8|30703.8|682
1601546100000|2020-10-01 09:55:00|30739.4|30719.4|30716.5|30696.5|30739.5|30719.5|30707.4|30687.4|678
1601546400000|2020-10-01 10:00:00|30716.6|30696.6|30706.1|30686.1|30722.9|30702.9|30701.1|30681.1|718
1601546700000|2020-10-01 10:05:00|30706|30686|30707.4|30687.4|30709.5|30689.5|30700|30680|583
1601547000000|2020-10-01 10:10:00|30707.7|30687.7|30709.3|30689.3|30711.1|30691.1|30702.3|30682.3|520
1601547300000|2020-10-01 10:15:00|30710|30690|30700.4|30680.4|30714.3|30694.3|30686|30666|651
1601547600000|2020-10-01 10:20:00|30700|30680|30682.5|30662.5|30701.8|30681.8|30677.2|30657.2|686
1601547900000|2020-10-01 10:25:00|30683.1|30663.1|30651.7|30631.7|30684.4|30664.4|30642.7|30622.7|734
1601548200000|2020-10-01 10:30:00|30651.6|30631.6|30653.4|30633.4|30664.3|30644.3|30634.1|30614.1|723
1601548500000|2020-10-01 10:35:00|30654.7|30634.7|30660.2|30640.2|30663.5|30643.5|30644|30624|687
1601548800000|2020-10-01 10:40:00|30660.3|30640.3|30650.3|30630.3|30660.7|30640.7|30644.3|30624.3|643
1601549100000|2020-10-01 10:45:00|30650.4|30630.4|30674.6|30654.6|30675.2|30655.2|30649.8|30629.8|583
1601549400000|2020-10-01 10:50:00|30674.5|30654.5|30667.8|30647.8|30681.2|30661.2|30666.9|30646.9|729
1601549700000|2020-10-01 10:55:00|30667.9|30647.9|30659.3|30639.3|30672|30652|30657|30637|727
1601550000000|2020-10-01 11:00:00|30659.5|30639.5|30660.5|30640.5|30669.9|30649.9|30657|30637|676
1601550300000|2020-10-01 11:05:00|30660.4|30640.4|30655.2|30635.2|30667.5|30647.5|30651|30631|751
1601550600000|2020-10-01 11:10:00|30655.1|30635.1|30627|30607|30660.3|30640.3|30616.2|30596.2|925
1601550900000|2020-10-01 11:15:00|30626.8|30606.8|30625.9|30605.9|30633.3|30613.3|30597.3|30577.3|891
1601551200000|2020-10-01 11:20:00|30626.8|30606.8|30634.9|30614.9|30640.3|30620.3|30623.8|30603.8|819
1601551500000|2020-10-01 11:25:00|30635|30615|30625.2|30605.2|30635|30615|30620.4|30600.4|808
1601551800000|2020-10-01 11:30:00|30625.3|30605.3|30621.1|30601.1|30627.8|30607.8|30601.8|30581.8|896
1601552100000|2020-10-01 11:35:00|30621.5|30601.5|30622.6|30602.6|30626.1|30606.1|30599.4|30579.4|899
1601552400000|2020-10-01 11:40:00|30623.2|30603.2|30627.6|30607.6|30635.2|30615.2|30622.1|30602.1|723
1601552700000|2020-10-01 11:45:00|30627.5|30607.5|30607.5|30587.5|30629.3|30609.3|30601.1|30581.1|741
1601553000000|2020-10-01 11:50:00|30607.7|30587.7|30603.6|30583.6|30608.9|30588.9|30593|30573|728
1601553300000|2020-10-01 11:55:00|30603.5|30583.5|30608.7|30588.7|30609.8|30589.8|30591.4|30571.4|707
1601553600000|2020-10-01 12:00:00|30608.1|30588.1|30609.5|30589.5|30617.6|30597.6|30603|30583|771
1601553900000|2020-10-01 12:05:00|30609.8|30589.8|30636.5|30616.5|30638.7|30618.7|30604.5|30584.5|765
1601554200000|2020-10-01 12:10:00|30636.7|30616.7|30630.9|30610.9|30637.8|30617.8|30625.1|30605.1|674
1601554500000|2020-10-01 12:15:00|30630.5|30610.5|30623.6|30603.6|30631.6|30611.6|30622|30602|601
1601554800000|2020-10-01 12:20:00|30625.6|30605.6|30603.2|30583.2|30629.8|30609.8|30601.1|30581.1|679
1601555100000|2020-10-01 12:25:00|30603.5|30583.5|30591.1|30571.1|30608.1|30588.1|30588|30568|625
1601555400000|2020-10-01 12:30:00|30591.5|30571.5|30597.8|30577.8|30609.8|30589.8|30589.4|30569.4|825
1601555700000|2020-10-01 12:35:00|30598|30578|30603.1|30583.1|30605.6|30585.6|30581|30561|832
1601556000000|2020-10-01 12:40:00|30603.3|30583.3|30589.2|30569.2|30606.7|30586.7|30580|30560|674
1601556300000|2020-10-01 12:45:00|30588.9|30568.9|30596.2|30576.2|30602.5|30582.5|30586.7|30566.7|628
1601556600000|2020-10-01 12:50:00|30596.3|30576.3|30618.3|30598.3|30620.5|30600.5|30594.8|30574.8|638
1601556900000|2020-10-01 12:55:00|30618.1|30598.1|30621.8|30601.8|30628.9|30608.9|30616.8|30596.8|912
1601557200000|2020-10-01 13:00:00|30622.6|30602.6|30636|30616|30644.7|30624.7|30612.2|30592.2|904
1601557500000|2020-10-01 13:05:00|30636.2|30616.2|30669.6|30649.6|30677.1|30657.1|30628|30608|1017
1601557800000|2020-10-01 13:10:00|30670|30650|30674.7|30654.7|30691.1|30671.1|30670|30650|910
1601558100000|2020-10-01 13:15:00|30674.8|30654.8|30699.1|30679.1|30700.3|30680.3|30659.9|30639.9|869
1601558400000|2020-10-01 13:20:00|30698|30678|30709.5|30689.5|30715.3|30695.3|30696.4|30676.4|821
1601558700000|2020-10-01 13:25:00|30710.4|30690.4|30711|30691|30713|30693|30699.8|30679.8|871
1601559000000|2020-10-01 13:30:00|30710.8|30690.8|30689.8|30669.8|30711.9|30691.9|30676.5|30656.5|847
1601559300000|2020-10-01 13:35:00|30690.3|30670.3|30686.8|30666.8|30708.3|30688.3|30675.7|30655.7|829
1601559600000|2020-10-01 13:40:00|30687.8|30667.8|30680.2|30660.2|30697.3|30677.3|30671.4|30651.4|852
1601559900000|2020-10-01 13:45:00|30679.5|30659.5|30699.8|30679.8|30711.3|30691.3|30673.5|30653.5|874
1601560200000|2020-10-01 13:50:00|30699.6|30679.6|30715.8|30695.8|30720|30700|30694.2|30674.2|948
1601560500000|2020-10-01 13:55:00|30715.4|30695.4|30697.3|30641.3|30717.5|30697.5|30684.6|30640.8|863
1601560800000|2020-10-01 14:00:00|30676.9|30619.7|30695.6|30675.6|30697.7|30677.7|30666.6|30619.7|989
1601561100000|2020-10-01 14:05:00|30695.9|30675.9|30697|30677|30722.5|30702.5|30693.2|30673.2|912
1601561400000|2020-10-01 14:10:00|30697.2|30677.2|30685.3|30665.3|30715|30695|30681.6|30661.6|880
1601561700000|2020-10-01 14:15:00|30684.8|30664.8|30682.5|30662.5|30695.7|30675.7|30671.9|30651.9|874
1601562000000|2020-10-01 14:20:00|30682.7|30662.7|30694.8|30674.8|30706.6|30686.6|30679.5|30659.5|804
1601562300000|2020-10-01 14:25:00|30694.2|30674.2|30712|30692|30725.5|30705.5|30690.7|30670.7|922
1601562600000|2020-10-01 14:30:00|30712.2|30692.2|30653.5|30633.5|30713.4|30693.4|30652.3|30632.3|911
1601562900000|2020-10-01 14:35:00|30653.6|30633.6|30651.3|30631.3|30663.2|30643.2|30642.5|30622.5|877
1601563200000|2020-10-01 14:40:00|30650.6|30630.6|30649.2|30629.2|30656.3|30636.3|30633.2|30613.2|904
1601563500000|2020-10-01 14:45:00|30649.1|30629.1|30637.9|30617.9|30662.1|30642.1|30634.9|30614.9|837
1601563800000|2020-10-01 14:50:00|30637.4|30617.4|30629|30609|30648.2|30628.2|30615.2|30595.2|887
1601564100000|2020-10-01 14:55:00|30627.3|30607.3|30600|30580|30649|30629|30596.5|30576.5|938
1601564400000|2020-10-01 15:00:00|30599.2|30579.2|30596.6|30576.6|30616.5|30596.5|30592.3|30572.3|941
1601564700000|2020-10-01 15:05:00|30597.3|30577.3|30601.3|30581.3|30604.4|30584.4|30588.4|30568.4|822
1601565000000|2020-10-01 15:10:00|30601.2|30581.2|30590.5|30570.5|30612.8|30592.8|30586.9|30566.9|784
1601565300000|2020-10-01 15:15:00|30590.2|30570.2|30591.9|30571.9|30597.8|30577.8|30580|30560|794
1601565600000|2020-10-01 15:20:00|30592.2|30572.2|30585.2|30565.2|30606.5|30586.5|30582.5|30562.5|834
1601565900000|2020-10-01 15:25:00|30585.5|30565.5|30569.1|30549.1|30593.8|30573.8|30564.5|30544.5|854
1601566200000|2020-10-01 15:30:00|30567.1|30547.1|30551.7|30531.7|30579.8|30559.8|30549.6|30529.6|835
1601566500000|2020-10-01 15:35:00|30552.2|30532.2|30556.9|30536.9|30560.2|30540.2|30548.8|30528.8|704
1601566800000|2020-10-01 15:40:00|30559.7|30539.7|30554.2|30534.2|30562.7|30542.7|30551.5|30531.5|671
1601567100000|2020-10-01 15:45:00|30552.3|30532.3|30552.8|30532.8|30559.3|30539.3|30548|30528|679
1601567400000|2020-10-01 15:50:00|30554.4|30534.4|30546.9|30526.9|30560.6|30540.6|30546.6|30526.6|694
1601567700000|2020-10-01 15:55:00|30547.2|30527.2|30545.7|30525.7|30556.3|30536.3|30538|30518|698
1601568000000|2020-10-01 16:00:00|30545.9|30525.9|30574.5|30554.5|30580.5|30560.5|30541.2|30521.2|676
1601568300000|2020-10-01 16:05:00|30574.7|30554.7|30571.9|30551.9|30576.2|30556.2|30560.5|30540.5|700
1601568600000|2020-10-01 16:10:00|30573.8|30553.8|30570.2|30550.2|30581.3|30561.3|30562.6|30542.6|629
1601568900000|2020-10-01 16:15:00|30569.6|30549.6|30566.1|30546.1|30578.4|30558.4|30565.2|30545.2|640
1601569200000|2020-10-01 16:20:00|30565|30545|30564.5|30544.5|30579.6|30559.6|30561.2|30541.2|638
1601569500000|2020-10-01 16:25:00|30563.9|30543.9|30545.9|30525.9|30565.4|30545.4|30544.9|30524.9|611
1601569800000|2020-10-01 16:30:00|30545.8|30525.8|30557.9|30537.9|30558.3|30538.3|30541.4|30521.4|581
1601570100000|2020-10-01 16:35:00|30557.4|30537.4|30551.3|30531.3|30561|30541|30550.5|30530.5|520
1601570400000|2020-10-01 16:40:00|30551.2|30531.2|30555.6|30535.6|30558.2|30538.2|30548.1|30528.1|512
1601570700000|2020-10-01 16:45:00|30554.7|30534.7|30556.7|30536.7|30560.5|30540.5|30553.8|30533.8|483
1601571000000|2020-10-01 16:50:00|30556.1|30536.1|30561.6|30541.6|30563.2|30543.2|30549.8|30529.8|445
1601571300000|2020-10-01 16:55:00|30560.4|30540.4|30557.9|30537.9|30565.6|30545.6|30557.5|30537.5|571
1601571600000|2020-10-01 17:00:00|30558.1|30538.1|30561.7|30541.7|30567.2|30547.2|30558|30538|464
1601571900000|2020-10-01 17:05:00|30560.3|30540.3|30560.9|30540.9|30566.2|30546.2|30556.6|30536.6|491
1601572200000|2020-10-01 17:10:00|30560.8|30540.8|30559.4|30539.4|30562.3|30542.3|30555.7|30535.7|462
1601572500000|2020-10-01 17:15:00|30559.9|30539.9|30555.6|30535.6|30563.7|30543.7|30553.5|30533.5|511
1601572800000|2020-10-01 17:20:00|30555.7|30535.7|30554|30534|30559.7|30539.7|30551.6|30531.6|516
1601573100000|2020-10-01 17:25:00|30554.2|30534.2|30555.8|30535.8|30559|30539|30553.1|30533.1|477
1601573400000|2020-10-01 17:30:00|30555.7|30535.7|30556.8|30536.8|30565|30545|30554.5|30534.5|488
1601573700000|2020-10-01 17:35:00|30556.9|30536.9|30561.7|30541.7|30562|30542|30553.5|30533.5|448
1601574000000|2020-10-01 17:40:00|30561.4|30541.4|30562|30542|30565.3|30545.3|30558.8|30538.8|485
1601574300000|2020-10-01 17:45:00|30562.4|30542.4|30561.5|30541.5|30564.4|30544.4|30559|30539|379
1601574600000|2020-10-01 17:50:00|30561.7|30541.7|30562.8|30542.8|30568.7|30548.7|30560|30540|417
1601574900000|2020-10-01 17:55:00|30562.6|30542.6|30572.8|30552.8|30576.5|30556.5|30560.6|30540.6|548
1601575200000|2020-10-01 18:00:00|30573.1|30553.1|30579.6|30559.6|30587|30567|30565.6|30545.6|758
1601575500000|2020-10-01 18:05:00|30579.8|30559.8|30586.6|30566.6|30589.4|30569.4|30578.8|30558.8|738
1601575800000|2020-10-01 18:10:00|30586.9|30566.9|30587.6|30567.6|30594.6|30574.6|30583.5|30563.5|620
1601576100000|2020-10-01 18:15:00|30587|30567|30585.7|30565.7|30591.4|30571.4|30584.3|30564.3|590
1601576400000|2020-10-01 18:20:00|30586|30566|30583.7|30563.7|30586.3|30566.3|30579.1|30559.1|542
1601576700000|2020-10-01 18:25:00|30584.7|30564.7|30576.5|30556.5|30586.8|30566.8|30573|30553|599
1601577000000|2020-10-01 18:30:00|30576.4|30556.4|30578.3|30558.3|30583.6|30563.6|30572.3|30552.3|483
1601577300000|2020-10-01 18:35:00|30579|30559|30577.1|30557.1|30583.6|30563.6|30572.2|30552.2|533
1601577600000|2020-10-01 18:40:00|30576.8|30556.8|30573|30553|30580.8|30560.8|30570.8|30550.8|492
1601577900000|2020-10-01 18:45:00|30572.8|30552.8|30568.4|30548.4|30574.7|30554.7|30562.6|30542.6|456
1601578200000|2020-10-01 18:50:00|30568.6|30548.6|30573|30553|30573.6|30553.6|30564.1|30544.1|519
1601578500000|2020-10-01 18:55:00|30572.7|30552.7|30567.8|30547.8|30578.7|30558.7|30565.5|30545.5|577
1601578800000|2020-10-01 19:00:00|30567.6|30547.6|30561.6|30541.6|30577.1|30557.1|30558.2|30538.2|669
1601579100000|2020-10-01 19:05:00|30562.7|30542.7|30567.1|30547.1|30569.8|30549.8|30555.9|30535.9|559
1601579400000|2020-10-01 19:10:00|30566.1|30546.1|30567.7|30547.7|30574.4|30554.4|30563.7|30543.7|545
1601579700000|2020-10-01 19:15:00|30567|30547|30567.8|30547.8|30572.6|30552.6|30565.7|30545.7|546
1601580000000|2020-10-01 19:20:00|30569.5|30549.5|30564.9|30544.9|30570.9|30550.9|30562.2|30542.2|499
1601580300000|2020-10-01 19:25:00|30565|30545|30566.7|30546.7|30573|30553|30564.1|30544.1|470
1601580600000|2020-10-01 19:30:00|30567.5|30547.5|30567.3|30547.3|30571.3|30551.3|30564.9|30544.9|461
1601580900000|2020-10-01 19:35:00|30570.1|30550.1|30550.6|30530.6|30571.3|30551.3|30548.2|30528.2|518
1601581200000|2020-10-01 19:40:00|30550.9|30530.9|30549.6|30529.6|30559.8|30539.8|30543.3|30523.3|574
1601581500000|2020-10-01 19:45:00|30549.5|30529.5|30559.8|30539.8|30578.2|30544.6|30548.1|30527.3|488
1601581800000|2020-10-01 19:50:00|30560|30540|30558.4|30538.4|30561.4|30541.4|30552.1|30532.1|761
1601582100000|2020-10-01 19:55:00|30558.5|30538.5|30540.4|30520.4|30560.3|30540.3|30539|30519|843
1601582400000|2020-10-01 20:00:00|30541|30521|30544.1|30524.1|30549.9|30529.9|30537.6|30517.6|683
1601582700000|2020-10-01 20:05:00|30544.3|30524.3|30542.1|30522.1|30544.9|30524.9|30539.5|30519.5|334
1601583000000|2020-10-01 20:10:00|30541.2|30521.2|30544.6|30524.6|30548.4|30528.4|30541.2|30521.2|369
1601583300000|2020-10-01 20:15:00|30544.9|30524.9|30540|30520|30548.8|30528.8|30535.5|30515.5|355
1601583600000|2020-10-01 20:20:00|30539.9|30519.9|30541.9|30521.9|30543.1|30523.1|30538.9|30518.9|239
1601583900000|2020-10-01 20:25:00|30543|30523|30543.2|30523.2|30547.9|30527.9|30541|30521|260
1601584200000|2020-10-01 20:30:00|30542.9|30522.9|30542.6|30522.6|30545.4|30525.4|30540.8|30520.8|252
1601584500000|2020-10-01 20:35:00|30542.3|30522.3|30540.4|30520.4|30544.2|30524.2|30539.6|30519.6|253
1601584800000|2020-10-01 20:40:00|30540.2|30520.2|30539.7|30519.7|30545.1|30525.1|30538.1|30518.1|272
1601585100000|2020-10-01 20:45:00|30539.8|30519.8|30545.8|30525.8|30546.4|30526.4|30532.4|30512.4|480
1601585400000|2020-10-01 20:50:00|30545.6|30525.6|30538|30518|30556.6|30526|30533.5|30499.9|396
1601585700000|2020-10-01 20:55:00|30540.5|30520.5|30575.3|30503.3|30586.4|30522.5|30535.4|30494.3|308
1601586000000|2020-10-01 21:00:00|30576|30503|30602.4|30498.9|30608|30505.3|30576|30494.5|65
1601586300000|2020-10-01 21:05:00|30590|30511.9|30592.9|30482.9|30610.1|30516.8|30576.5|30480.3|120
1601586600000|2020-10-01 21:10:00|30592.7|30482.7|30585.7|30502.5|30603.3|30510|30574.1|30478.1|188
1601586900000|2020-10-01 21:15:00|30586.9|30502.3|30584.9|30507.4|30604.8|30517.9|30580|30476.7|140
1601587200000|2020-10-01 21:20:00|30590|30499.8|30581|30489.6|30595.5|30513.6|30577|30474.6|151
1601587500000|2020-10-01 21:25:00|30585|30502|30583.5|30494.5|30602.1|30506.2|30574.2|30481.8|180
1601587800000|2020-10-01 21:30:00|30590.7|30489|30588.3|30505.8|30604.1|30508.5|30576.2|30477.5|193
1601588100000|2020-10-01 21:35:00|30582.2|30506.7|30596.9|30501|30607.2|30506.7|30568.7|30482.7|215
1601588400000|2020-10-01 21:40:00|30597.4|30500.6|30587.2|30502.5|30604.2|30512.1|30575.9|30488.9|265
1601588700000|2020-10-01 21:45:00|30582.6|30512|30595.5|30494.8|30605.3|30512|30579.7|30487.8|254
1601589000000|2020-10-01 21:50:00|30595.1|30494.4|30589.7|30504.7|30605.5|30510.2|30571.9|30486.5|228
1601589300000|2020-10-01 21:55:00|30588.9|30504.1|30593.7|30497.9|30606.2|30512.3|30573.6|30480.9|185
1601589600000|2020-10-01 22:00:00|30592.9|30499.2|30567.9|30501.1|30596.7|30516.4|30564|30487.5|411
1601589900000|2020-10-01 22:05:00|30567.5|30500|30584|30509.9|30590.2|30522.9|30566.3|30490.7|420
1601590200000|2020-10-01 22:10:00|30584.4|30510.6|30584.3|30511.8|30587.4|30524.1|30570.6|30498.6|395
1601590500000|2020-10-01 22:15:00|30584.9|30512.5|30582.6|30510.1|30592|30522.6|30568.8|30495|456
1601590800000|2020-10-01 22:20:00|30582|30507.9|30576.8|30506.8|30587.3|30523|30568.8|30497.8|365
1601591100000|2020-10-01 22:25:00|30573.2|30510.5|30580.5|30505.6|30594.3|30524|30568.4|30496|443
1601591400000|2020-10-01 22:30:00|30586.3|30519|30582.4|30522.2|30595.6|30529|30574.6|30502.4|584
1601591700000|2020-10-01 22:35:00|30580.5|30525.5|30583.5|30518.4|30597.3|30529.9|30572.8|30510.1|384
1601592000000|2020-10-01 22:40:00|30581.5|30517.6|30583.1|30515.5|30592|30531.5|30572|30508.4|299
1601592300000|2020-10-01 22:45:00|30581.6|30516.6|30588|30520.6|30592.6|30530|30575.8|30514.4|298
1601592600000|2020-10-01 22:50:00|30587.6|30520.9|30586.6|30522.9|30592.7|30526.7|30575.6|30513.1|351
1601592900000|2020-10-01 22:55:00|30586.7|30519.8|30588|30520.6|30597.9|30528.9|30575.9|30513.7|323
1601593200000|2020-10-01 23:00:00|30587.6|30520.2|30584.6|30527.5|30594.8|30533.6|30574|30485.2|315
1601593500000|2020-10-01 23:05:00|30583.3|30524.2|30578.9|30525.9|30598.6|30533.6|30577.2|30517.9|270
1601593800000|2020-10-01 23:10:00|30578.1|30526.2|30579.2|30520.4|30602|30535|30576.1|30496.2|303
1601594100000|2020-10-01 23:15:00|30579.5|30520.9|30577|30515|30581.9|30526.9|30569|30495.8|245
1601594400000|2020-10-01 23:20:00|30578.6|30512.2|30585.2|30531.1|30596|30535.5|30573.7|30506.3|301
1601594700000|2020-10-01 23:25:00|30577.7|30527.7|30580.5|30530.5|30600.8|30534.6|30575.5|30504|266
1601595000000|2020-10-01 23:30:00|30579.5|30529.5|30581.9|30527.8|30592.3|30534.3|30574.7|30516|342
1601595300000|2020-10-01 23:35:00|30582.3|30528.2|30575.8|30525.1|30585.6|30530.8|30573.8|30518.7|473
1601595600000|2020-10-01 23:40:00|30583.7|30527.6|30578.2|30524.2|30585.7|30530.7|30571.8|30513.1|474
1601595900000|2020-10-01 23:45:00|30578.6|30528.6|30580.9|30530.9|30596.7|30534.5|30572.8|30499.7|406
1601596200000|2020-10-01 23:50:00|30581.1|30531.1|30578.4|30528.4|30590.4|30531.9|30573.6|30516.9|402
1601596500000|2020-10-01 23:55:00|30577.2|30517.7|30580.2|30530.2|30586|30533.7|30572.3|30511.9|428
1601510400000|2020-10-01 00:00:00|31037.5|30975.6|31034.5|30971|31040.9|30981.4|31026.5|30965.2|555
1601510700000|2020-10-01 00:05:00|31033.3|30969.9|31016.5|30964.7|31035.8|30978.2|31016.5|30957.3|528
1601511000000|2020-10-01 00:10:00|31027.2|30966.2|31027.2|30968.4|31031.9|30975|31017.9|30955|511
1601511300000|2020-10-01 00:15:00|31027.7|30968.9|31044.5|30979.4|31044.5|30979.4|31018.7|30955.8|482
1601511600000|2020-10-01 00:20:00|31026.3|30976.3|31024.6|30964.5|31034.8|30978|31018.1|30957|429
1601511900000|2020-10-01 00:25:00|31024.8|30963.2|31028.1|30969.8|31036.6|30978.9|31020.3|30960.6|429
1601512200000|2020-10-01 00:30:00|31027.2|30972.4|31033.1|30976.3|31035.9|30979|31020.3|30962.6|540
1601512500000|2020-10-01 00:35:00|31033.8|30974.6|31030.1|30980.1|31036.7|30981.2|31025.7|30963.5|503
1601512800000|2020-10-01 00:40:00|31029.3|30979.3|31027.9|30972|31033.6|30980.5|31020.3|30962.1|505
1601513100000|2020-10-01 00:45:00|31025.8|30975.7|31034.9|30977.6|31039.4|30984.5|31025.3|30964.5|496
1601513400000|2020-10-01 00:50:00|31035.1|30977.3|31043.2|30982.2|31043.2|30987.4|31022.8|30965.8|581
1601513700000|2020-10-01 00:55:00|31044.4|30980.7|31053.8|30991.1|31055.2|30997.2|31034.5|30972.5|657
1601514000000|2020-10-01 01:00:00|31054.1|30992.3|31042.8|30992.8|31055.7|31001.7|31041.1|30985.9|674
1601514300000|2020-10-01 01:05:00|31043.2|30989.3|31048.9|30996.8|31054.7|31000.1|31040.9|30985.8|527
1601514600000|2020-10-01 01:10:00|31049.4|30997.3|31032.6|30973|31049.4|30997.3|31029.1|30971.9|647
1601514900000|2020-10-01 01:15:00|31032.2|30972.7|31039.3|30981.1|31042.4|30985.7|31025.2|30963.8|699
1601515200000|2020-10-01 01:20:00|31038.4|30980.9|31036.5|30978.4|31042.4|30986.8|31030.4|30965.8|566
1601515500000|2020-10-01 01:25:00|31033.5|30977.5|31025.9|30966.2|31045|30982.5|31021.5|30963|659
1601515800000|2020-10-01 01:30:00|31024.9|30966.7|31013.5|30954.4|31028.7|30971.4|31011.3|30950.5|687
1601516100000|2020-10-01 01:35:00|31013.4|30954.3|30996.6|30930.7|31025.6|30958.8|30983|30922.3|769
1601516400000|2020-10-01 01:40:00|30996.4|30935.2|30983.5|30930.8|31001.8|30942.5|30978.2|30916.7|795
1601516700000|2020-10-01 01:45:00|30988.2|30930.4|30994.6|30939.3|30998.4|30943.2|30982.1|30928|720
1601517000000|2020-10-01 01:50:00|30996.3|30935.8|31001.1|30951.1|31006|30953.4|30991.6|30935.8|554
1601517300000|2020-10-01 01:55:00|30999.1|30949.1|31000.7|30950.7|31010|30951|30988.9|30933.1|646
1601517600000|2020-10-01 02:00:00|31000.1|30950.1|30998.7|30939|31007.8|30950.5|30988.5|30933.1|622
1601517900000|2020-10-01 02:05:00|30998.6|30938.9|31012.5|30945|31012.5|30948|30991.2|30932.2|538
1601518200000|2020-10-01 02:10:00|31012.3|30946.3|31002.8|30940.9|31012.3|30951.9|30992.5|30936.5|438
1601518500000|2020-10-01 02:15:00|31003|30940.4|31009.7|30948.8|31012.4|30955.5|30998|30938.5|563
1601518800000|2020-10-01 02:20:00|31009.3|30946.8|31005|30946.3|31014|30954.2|30991.5|30932.2|412
1601519100000|2020-10-01 02:25:00|31005.4|30946.2|30993.7|30940|31010|30949|30986.2|30927.7|472
1601519400000|2020-10-01 02:30:00|30994.6|30940.9|30996.4|30940.4|31013.1|30948.2|30986.1|30929|523
1601519700000|2020-10-01 02:35:00|30992.4|30939.8|30991.4|30937.3|31005|30945.8|30982.8|30928.5|556
1601520000000|2020-10-01 02:40:00|30990.5|30934.7|30989.9|30939.9|31000.7|30944.1|30983.6|30929.2|509
1601520300000|2020-10-01 02:45:00|30990.5|30940.5|30998.6|30948.6|31004|30950.1|30988.1|30931.9|415
1601520600000|2020-10-01 02:50:00|30998.8|30948.8|30982.8|30930.7|31000.5|30948.8|30977.1|30920.3|433
1601520900000|2020-10-01 02:55:00|30981.7|30930|30980.7|30924.7|31000.7|30937.8|30973.3|30918|530
1601521200000|2020-10-01 03:00:00|30980.3|30924.3|30981.8|30921.6|30990|30930|30971.1|30914.5|502
1601521500000|2020-10-01 03:05:00|30982|30922|30970.2|30912.3|30985.6|30929|30965.5|30907.9|510
1601521800000|2020-10-01 03:10:00|30971.2|30911.7|30966.3|30915.1|30978.7|30923.3|30962.3|30903.9|510
1601522100000|2020-10-01 03:15:00|30966.7|30914.7|30966.3|30916.3|30972.4|30919.4|30959.8|30900.5|473
1601522400000|2020-10-01 03:20:00|30966.4|30916.4|30968.9|30914.9|30981.4|30927.2|30962.9|30907.4|483
1601522700000|2020-10-01 03:25:00|30969.8|30915.5|30978.9|30926.7|30986|30930.9|30968.1|30914.5|480
1601523000000|2020-10-01 03:30:00|30981|30925.3|30975.6|30925.6|30983.7|30933.7|30968.9|30914.9|375
1601523300000|2020-10-01 03:35:00|30978.7|30927.8|30970|30915.2|30984|30930.7|30964.1|30908.7|425
1601523600000|2020-10-01 03:40:00|30969.6|30919.1|30972.7|30918.5|30983|30931.9|30968.9|30912.3|482
1601523900000|2020-10-01 03:45:00|30972.4|30918.2|30983.6|30933.6|30989.2|30936|30963.4|30907.5|459
1601524200000|2020-10-01 03:50:00|30983.9|30932.9|30980|30929.1|30992.1|30937.6|30975.1|30919.9|513
1601524500000|2020-10-01 03:55:00|30980.5|30930.5|30971.7|30920.4|30989.9|30939.9|30967.1|30917.1|469
1601524800000|2020-10-01 04:00:00|30972.4|30919.6|30985.8|30930|30988.5|30934.5|30969.1|30917.2|407
1601525100000|2020-10-01 04:05:00|30986.6|30929.9|30987.9|30929.2|30988.9|30938.9|30971.1|30921.1|384
1601525400000|2020-10-01 04:10:00|30980.5|30921.5|30977.9|30927.9|30986.9|30931.4|30969.2|30915.7|463
1601525700000|2020-10-01 04:15:00|30978.8|30926|30976.9|30920.5|30982.7|30931.7|30967|30913.5|451
1601526000000|2020-10-01 04:20:00|30977.2|30920.9|30978.4|30926.2|30987.3|30937.3|30969.7|30916.9|459
1601526300000|2020-10-01 04:25:00|30977.4|30927.4|30983.2|30933.2|30991|30937.7|30973.2|30920.2|395
1601526600000|2020-10-01 04:30:00|30983.1|30933.1|30974.3|30924.3|30985|30934.4|30966.1|30914|447
1601526900000|2020-10-01 04:35:00|30973.6|30923.6|30973.9|30923.9|30977.8|30927.8|30969.7|30919.7|387
1601527200000|2020-10-01 04:40:00|30973.3|30923.3|30971|30921|30981|30927|30967.8|30917.8|404
1601527500000|2020-10-01 04:45:00|30967.5|30917.5|30964.5|30914.5|30973.2|30923.2|30964.4|30914.4|410
1601527800000|2020-10-01 04:50:00|30965.6|30915.6|30962.6|30912.6|30968.2|30918.2|30959.2|30909.2|397
1601528100000|2020-10-01 04:55:00|30962.9|30912.9|30961.7|30911.7|30969.1|30919.1|30958.3|30908.3|380
1601528400000|2020-10-01 05:00:00|30961.6|30911.6|30968.1|30918.1|30968.5|30918.5|30959.6|30909.6|385
1601528700000|2020-10-01 05:05:00|30967.7|30917.7|30969.5|30919.5|30972.4|30922.4|30965.5|30915.5|355
1601529000000|2020-10-01 05:10:00|30969.2|30919.2|30968.7|30918.7|30975.8|30925.8|30965.9|30915.9|408
1601529300000|2020-10-01 05:15:00|30968.6|30918.6|30973.3|30923.3|30975.2|30925.2|30968.4|30918.4|391
1601529600000|2020-10-01 05:20:00|30973.5|30923.5|30970.7|30920.7|30974.9|30924.9|30968|30918|344
1601529900000|2020-10-01 05:25:00|30970.8|30920.8|30971.8|30921.8|30976.1|30926.1|30967.8|30917.8|322
1601530200000|2020-10-01 05:30:00|30972.5|30922.5|30972.3|30922.3|30975.5|30925.5|30964.2|30914.2|356
1601530500000|2020-10-01 05:35:00|30971.8|30921.8|30968.1|30918.1|30974.9|30924.9|30962|30912|404
1601530800000|2020-10-01 05:40:00|30968|30918|30961.9|30911.9|30970|30920|30961.1|30911.1|416
1601531100000|2020-10-01 05:45:00|30962.2|30912.2|30958.2|30908.2|30964.3|30914.3|30951.6|30901.6|501
1601531400000|2020-10-01 05:50:00|30958.6|30908.6|30969|30919|30974.3|30924.3|30954|30904|525
1601531700000|2020-10-01 05:55:00|30968.8|30918.8|30964.8|30914.8|30970.3|30920.3|30957.8|30907.8|487
1601532000000|2020-10-01 06:00:00|30965.3|30915.3|30962|30912|30966.6|30916.6|30958.5|30908.5|701
1601532300000|2020-10-01 06:05:00|30962.6|30912.6|30954.8|30904.8|30963|30913|30950.7|30900.7|573
1601532600000|2020-10-01 06:10:00|30955.2|30905.2|30953.8|30903.8|30968.4|30928.2|30939.2|30900.8|678
1601532900000|2020-10-01 06:15:00|30953.1|30903.1|30898.4|30878.4|30953.1|30919.9|30895.6|30859.6|696
1601533200000|2020-10-01 06:20:00|30897.3|30877.3|30917.6|30867.6|30918.4|30882|30890.8|30857.3|538
1601533500000|2020-10-01 06:25:00|30917.5|30867.5|30896.2|30876.2|30920.7|30884.4|30894|30860.9|441
1601533800000|2020-10-01 06:30:00|30896.9|30876.9|30892.8|30872.8|30905.8|30885.8|30890.8|30870.8|495
1601534100000|2020-10-01 06:35:00|30893.2|30873.2|30892.9|30872.9|30901.5|30881.5|30882.2|30862.2|642
1601534400000|2020-10-01 06:40:00|30893.7|30873.7|30858.4|30838.4|30897.6|30877.6|30834.3|30793.5|641
1601534700000|2020-10-01 06:45:00|30858.2|30838.2|30866.6|30846.6|30887.6|30853.9|30854.2|30819.4|578
1601535000000|2020-10-01 06:50:00|30864.2|30844.2|30875|30855|30876.4|30856.4|30863.4|30843.4|529
1601535300000|2020-10-01 06:55:00|30874.9|30854.9|30875.3|30825.3|30891.6|30857.8|30845.6|30807.2|806
1601535600000|2020-10-01 07:00:00|30872.4|30822.4|30883.1|30863.1|30883.6|30863.6|30849.2|30817|869
1601535900000|2020-10-01 07:05:00|30883.6|30863.6|30886.6|30866.6|30903.3|30883.3|30877.3|30857.3|851
1601536200000|2020-10-01 07:10:00|30886.9|30866.9|30877.7|30827.7|30887|30867|30856.5|30826.4|890
1601536500000|2020-10-01 07:15:00|30878.1|30828.1|30809|30789|30884.2|30834.2|30808.3|30788.3|932
1601536800000|2020-10-01 07:20:00|30811|30791|30813.5|30793.5|30822.4|30802.4|30808|30788|847
1601537100000|2020-10-01 07:25:00|30814.7|30794.7|30845.9|30825.9|30846.6|30826.6|30810.3|30790.3|786
1601537400000|2020-10-01 07:30:00|30845.5|30825.5|30859|30839|30870.7|30850.7|30834.8|30799.4|896
1601537700000|2020-10-01 07:35:00|30860.2|30840.2|30841.4|30821.4|30861.8|30841.8|30836.9|30816.9|923
1601538000000|2020-10-01 07:40:00|30839.9|30819.9|30871.3|30851.3|30876.5|30856.5|30839.9|30819.9|1007
1601538300000|2020-10-01 07:45:00|30870.5|30850.5|30885.8|30835.8|30894.7|30856.4|30860|30821|873
1601538600000|2020-10-01 07:50:00|30883.5|30833.5|30892.8|30842.8|30897.4|30847.4|30880.1|30830.1|893
1601538900000|2020-10-01 07:55:00|30891.7|30841.7|30876.7|30856.7|30891.7|30856.7|30863|30821.3|867
1601539200000|2020-10-01 08:00:00|30876.5|30856.5|30871|30851|30891.1|30870.4|30855.8|30816.3|942
1601539500000|2020-10-01 08:05:00|30870.1|30850.1|30848.9|30828.9|30870.1|30850.1|30844.7|30824.7|789
1601539800000|2020-10-01 08:10:00|30848.3|30828.3|30811.5|30791.5|30852.4|30832.4|30810.2|30790.2|806
1601540100000|2020-10-01 08:15:00|30811.7|30791.7|30831.7|30811.7|30837.7|30817.7|30810.1|30790.1|826
1601540400000|2020-10-01 08:20:00|30831.6|30811.6|30846.2|30826.2|30846.6|30826.6|30830.7|30810.7|679
1601540700000|2020-10-01 08:25:00|30845.8|30825.8|30838.9|30818.9|30848|30828|30835.4|30815.4|880
1601541000000|2020-10-01 08:30:00|30836.9|30816.9|30866.6|30846.6|30877|30857|30836.9|30816.9|937
1601541300000|2020-10-01 08:35:00|30867.4|30847.4|30864.1|30844.1|30876.7|30856.7|30856.5|30836.5|839
1601541600000|2020-10-01 08:40:00|30863.5|30843.5|30853.6|30833.6|30872.1|30852.1|30849.4|30829.4|723
1601541900000|2020-10-01 08:45:00|30851.8|30831.8|30856.2|30836.2|30860.6|30840.6|30846.9|30826.9|713
1601542200000|2020-10-01 08:50:00|30856.3|30836.3|30866|30846|30868.7|30848.7|30848|30828|707
1601542500000|2020-10-01 08:55:00|30866.3|30846.3|30877.7|30857.7|30878.8|30858.8|30862.2|30842.2|666
1601542800000|2020-10-01 09:00:00|30879|30859|30862.7|30842.7|30880.9|30860.9|30857.5|30837.5|727
1601543100000|2020-10-01 09:05:00|30863.4|30843.4|30859.6|30839.6|30877.4|30857.4|30853.2|30833.2|766
1601543400000|2020-10-01 09:10:00|30859.3|30839.3|30810.4|30790.4|30867.1|30847.1|30801.4|30781.4|732
1601543700000|2020-10-01 09:15:00|30808.7|30788.7|30806.2|30786.2|30825.9|30792.7|30794.8|30774.4|790
1601544000000|2020-10-01 09:20:00|30806.4|30786.4|30777.7|30757.7|30810.3|30790.3|30763.6|30734.1|774
1601544300000|2020-10-01 09:25:00|30775.8|30755.8|30787.4|30767.4|30807.3|30776.3|30762.3|30742.3|711
1601544600000|2020-10-01 09:30:00|30787.7|30767.7|30771.5|30751.5|30797.4|30777.4|30770.5|30750.5|761
1601544900000|2020-10-01 09:35:00|30771|30751|30724.2|30704.2|30775|30755|30718.6|30698.6|835
1601545200000|2020-10-01 09:40:00|30725.3|30705.3|30727.5|30707.5|30732.5|30712.5|30718.6|30698.6|726
1601545500000|2020-10-01 09:45:00|30727.4|30707.4|30732.1|30712.1|30736.7|30716.7|30721.9|30701.9|631
1601545800000|2020-10-01 09:50:00|30732.6|30712.6|30739.6|30719.6|30751.3|30731.3|30723.8|30703.8|682
1601546100000|2020-10-01 09:55:00|30739.4|30719.4|30716.5|30696.5|30739.5|30719.5|30707.4|30687.4|678
1601546400000|2020-10-01 10:00:00|30716.6|30696.6|30706.1|30686.1|30722.9|30702.9|30701.1|30681.1|718
1601546700000|2020-10-01 10:05:00|30706|30686|30707.4|30687.4|30709.5|30689.5|30700|30680|583
1601547000000|2020-10-01 10:10:00|30707.7|30687.7|30709.3|30689.3|30711.1|30691.1|30702.3|30682.3|520
1601547300000|2020-10-01 10:15:00|30710|30690|30700.4|30680.4|30714.3|30694.3|30686|30666|651
1601547600000|2020-10-01 10:20:00|30700|30680|30682.5|30662.5|30701.8|30681.8|30677.2|30657.2|686
1601547900000|2020-10-01 10:25:00|30683.1|30663.1|30651.7|30631.7|30684.4|30664.4|30642.7|30622.7|734
1601548200000|2020-10-01 10:30:00|30651.6|30631.6|30653.4|30633.4|30664.3|30644.3|30634.1|30614.1|723
1601548500000|2020-10-01 10:35:00|30654.7|30634.7|30660.2|30640.2|30663.5|30643.5|30644|30624|687
1601548800000|2020-10-01 10:40:00|30660.3|30640.3|30650.3|30630.3|30660.7|30640.7|30644.3|30624.3|643
1601549100000|2020-10-01 10:45:00|30650.4|30630.4|30674.6|30654.6|30675.2|30655.2|30649.8|30629.8|583
1601549400000|2020-10-01 10:50:00|30674.5|30654.5|30667.8|30647.8|30681.2|30661.2|30666.9|30646.9|729
1601549700000|2020-10-01 10:55:00|30667.9|30647.9|30659.3|30639.3|30672|30652|30657|30637|727
1601550000000|2020-10-01 11:00:00|30659.5|30639.5|30660.5|30640.5|30669.9|30649.9|30657|30637|676
1601550300000|2020-10-01 11:05:00|30660.4|30640.4|30655.2|30635.2|30667.5|30647.5|30651|30631|751
1601550600000|2020-10-01 11:10:00|30655.1|30635.1|30627|30607|30660.3|30640.3|30616.2|30596.2|925
1601550900000|2020-10-01 11:15:00|30626.8|30606.8|30625.9|30605.9|30633.3|30613.3|30597.3|30577.3|891
1601551200000|2020-10-01 11:20:00|30626.8|30606.8|30634.9|30614.9|30640.3|30620.3|30623.8|30603.8|819
1601551500000|2020-10-01 11:25:00|30635|30615|30625.2|30605.2|30635|30615|30620.4|30600.4|808
1601551800000|2020-10-01 11:30:00|30625.3|30605.3|30621.1|30601.1|30627.8|30607.8|30601.8|30581.8|896
1601552100000|2020-10-01 11:35:00|30621.5|30601.5|30622.6|30602.6|30626.1|30606.1|30599.4|30579.4|899
1601552400000|2020-10-01 11:40:00|30623.2|30603.2|30627.6|30607.6|30635.2|30615.2|30622.1|30602.1|723
1601552700000|2020-10-01 11:45:00|30627.5|30607.5|30607.5|30587.5|30629.3|30609.3|30601.1|30581.1|741
1601553000000|2020-10-01 11:50:00|30607.7|30587.7|30603.6|30583.6|30608.9|30588.9|30593|30573|728
1601553300000|2020-10-01 11:55:00|30603.5|30583.5|30608.7|30588.7|30609.8|30589.8|30591.4|30571.4|707
1601553600000|2020-10-01 12:00:00|30608.1|30588.1|30609.5|30589.5|30617.6|30597.6|30603|30583|771
1601553900000|2020-10-01 12:05:00|30609.8|30589.8|30636.5|30616.5|30638.7|30618.7|30604.5|30584.5|765
1601554200000|2020-10-01 12:10:00|30636.7|30616.7|30630.9|30610.9|30637.8|30617.8|30625.1|30605.1|674
1601554500000|2020-10-01 12:15:00|30630.5|30610.5|30623.6|30603.6|30631.6|30611.6|30622|30602|601
1601554800000|2020-10-01 12:20:00|30625.6|30605.6|30603.2|30583.2|30629.8|30609.8|30601.1|30581.1|679
1601555100000|2020-10-01 12:25:00|30603.5|30583.5|30591.1|30571.1|30608.1|30588.1|30588|30568|625
1601555400000|2020-10-01 12:30:00|30591.5|30571.5|30597.8|30577.8|30609.8|30589.8|30589.4|30569.4|825
1601555700000|2020-10-01 12:35:00|30598|30578|30603.1|30583.1|30605.6|30585.6|30581|30561|832
1601556000000|2020-10-01 12:40:00|30603.3|30583.3|30589.2|30569.2|30606.7|30586.7|30580|30560|674
1601556300000|2020-10-01 12:45:00|30588.9|30568.9|30596.2|30576.2|30602.5|30582.5|30586.7|30566.7|628
1601556600000|2020-10-01 12:50:00|30596.3|30576.3|30618.3|30598.3|30620.5|30600.5|30594.8|30574.8|638
1601556900000|2020-10-01 12:55:00|30618.1|30598.1|30621.8|30601.8|30628.9|30608.9|30616.8|30596.8|912
1601557200000|2020-10-01 13:00:00|30622.6|30602.6|30636|30616|30644.7|30624.7|30612.2|30592.2|904
1601557500000|2020-10-01 13:05:00|30636.2|30616.2|30669.6|30649.6|30677.1|30657.1|30628|30608|1017
1601557800000|2020-10-01 13:10:00|30670|30650|30674.7|30654.7|30691.1|30671.1|30670|30650|910
1601558100000|2020-10-01 13:15:00|30674.8|30654.8|30699.1|30679.1|30700.3|30680.3|30659.9|30639.9|869
1601558400000|2020-10-01 13:20:00|30698|30678|30709.5|30689.5|30715.3|30695.3|30696.4|30676.4|821
1601558700000|2020-10-01 13:25:00|30710.4|30690.4|30711|30691|30713|30693|30699.8|30679.8|871
1601559000000|2020-10-01 13:30:00|30710.8|30690.8|30689.8|30669.8|30711.9|30691.9|30676.5|30656.5|847
1601559300000|2020-10-01 13:35:00|30690.3|30670.3|30686.8|30666.8|30708.3|30688.3|30675.7|30655.7|829
1601559600000|2020-10-01 13:40:00|30687.8|30667.8|30680.2|30660.2|30697.3|30677.3|30671.4|30651.4|852
1601559900000|2020-10-01 13:45:00|30679.5|30659.5|30699.8|30679.8|30711.3|30691.3|30673.5|30653.5|874
1601560200000|2020-10-01 13:50:00|30699.6|30679.6|30715.8|30695.8|30720|30700|30694.2|30674.2|948
1601560500000|2020-10-01 13:55:00|30715.4|30695.4|30697.3|30641.3|30717.5|30697.5|30684.6|30640.8|863
1601560800000|2020-10-01 14:00:00|30676.9|30619.7|30695.6|30675.6|30697.7|30677.7|30666.6|30619.7|989
1601561100000|2020-10-01 14:05:00|30695.9|30675.9|30697|30677|30722.5|30702.5|30693.2|30673.2|912
1601561400000|2020-10-01 14:10:00|30697.2|30677.2|30685.3|30665.3|30715|30695|30681.6|30661.6|880
1601561700000|2020-10-01 14:15:00|30684.8|30664.8|30682.5|30662.5|30695.7|30675.7|30671.9|30651.9|874
1601562000000|2020-10-01 14:20:00|30682.7|30662.7|30694.8|30674.8|30706.6|30686.6|30679.5|30659.5|804
1601562300000|2020-10-01 14:25:00|30694.2|30674.2|30712|30692|30725.5|30705.5|30690.7|30670.7|922
1601562600000|2020-10-01 14:30:00|30712.2|30692.2|30653.5|30633.5|30713.4|30693.4|30652.3|30632.3|911
1601562900000|2020-10-01 14:35:00|30653.6|30633.6|30651.3|30631.3|30663.2|30643.2|30642.5|30622.5|877
1601563200000|2020-10-01 14:40:00|30650.6|30630.6|30649.2|30629.2|30656.3|30636.3|30633.2|30613.2|904
1601563500000|2020-10-01 14:45:00|30649.1|30629.1|30637.9|30617.9|30662.1|30642.1|30634.9|30614.9|837
1601563800000|2020-10-01 14:50:00|30637.4|30617.4|30629|30609|30648.2|30628.2|30615.2|30595.2|887
1601564100000|2020-10-01 14:55:00|30627.3|30607.3|30600|30580|30649|30629|30596.5|30576.5|938
1601564400000|2020-10-01 15:00:00|30599.2|30579.2|30596.6|30576.6|30616.5|30596.5|30592.3|30572.3|941
1601564700000|2020-10-01 15:05:00|30597.3|30577.3|30601.3|30581.3|30604.4|30584.4|30588.4|30568.4|822
1601565000000|2020-10-01 15:10:00|30601.2|30581.2|30590.5|30570.5|30612.8|30592.8|30586.9|30566.9|784
1601565300000|2020-10-01 15:15:00|30590.2|30570.2|30591.9|30571.9|30597.8|30577.8|30580|30560|794
1601565600000|2020-10-01 15:20:00|30592.2|30572.2|30585.2|30565.2|30606.5|30586.5|30582.5|30562.5|834
1601565900000|2020-10-01 15:25:00|30585.5|30565.5|30569.1|30549.1|30593.8|30573.8|30564.5|30544.5|854
1601566200000|2020-10-01 15:30:00|30567.1|30547.1|30551.7|30531.7|30579.8|30559.8|30549.6|30529.6|835
1601566500000|2020-10-01 15:35:00|30552.2|30532.2|30556.9|30536.9|30560.2|30540.2|30548.8|30528.8|704
1601566800000|2020-10-01 15:40:00|30559.7|30539.7|30554.2|30534.2|30562.7|30542.7|30551.5|30531.5|671
1601567100000|2020-10-01 15:45:00|30552.3|30532.3|30552.8|30532.8|30559.3|30539.3|30548|30528|679
1601567400000|2020-10-01 15:50:00|30554.4|30534.4|30546.9|30526.9|30560.6|30540.6|30546.6|30526.6|694
1601567700000|2020-10-01 15:55:00|30547.2|30527.2|30545.7|30525.7|30556.3|30536.3|30538|30518|698
1601568000000|2020-10-01 16:00:00|30545.9|30525.9|30574.5|30554.5|30580.5|30560.5|30541.2|30521.2|676
1601568300000|2020-10-01 16:05:00|30574.7|30554.7|30571.9|30551.9|30576.2|30556.2|30560.5|30540.5|700
1601568600000|2020-10-01 16:10:00|30573.8|30553.8|30570.2|30550.2|30581.3|30561.3|30562.6|30542.6|629
1601568900000|2020-10-01 16:15:00|30569.6|30549.6|30566.1|30546.1|30578.4|30558.4|30565.2|30545.2|640
1601569200000|2020-10-01 16:20:00|30565|30545|30564.5|30544.5|30579.6|30559.6|30561.2|30541.2|638
1601569500000|2020-10-01 16:25:00|30563.9|30543.9|30545.9|30525.9|30565.4|30545.4|30544.9|30524.9|611
1601569800000|2020-10-01 16:30:00|30545.8|30525.8|30557.9|30537.9|30558.3|30538.3|30541.4|30521.4|581
1601570100000|2020-10-01 16:35:00|30557.4|30537.4|30551.3|30531.3|30561|30541|30550.5|30530.5|520
1601570400000|2020-10-01 16:40:00|30551.2|30531.2|30555.6|30535.6|30558.2|30538.2|30548.1|30528.1|512
1601570700000|2020-10-01 16:45:00|30554.7|30534.7|30556.7|30536.7|30560.5|30540.5|30553.8|30533.8|483
1601571000000|2020-10-01 16:50:00|30556.1|30536.1|30561.6|30541.6|30563.2|30543.2|30549.8|30529.8|445
1601571300000|2020-10-01 16:55:00|30560.4|30540.4|30557.9|30537.9|30565.6|30545.6|30557.5|30537.5|571
1601571600000|2020-10-01 17:00:00|30558.1|30538.1|30561.7|30541.7|30567.2|30547.2|30558|30538|464
1601571900000|2020-10-01 17:05:00|30560.3|30540.3|30560.9|30540.9|30566.2|30546.2|30556.6|30536.6|491
1601572200000|2020-10-01 17:10:00|30560.8|30540.8|30559.4|30539.4|30562.3|30542.3|30555.7|30535.7|462
1601572500000|2020-10-01 17:15:00|30559.9|30539.9|30555.6|30535.6|30563.7|30543.7|30553.5|30533.5|511
1601572800000|2020-10-01 17:20:00|30555.7|30535.7|30554|30534|30559.7|30539.7|30551.6|30531.6|516
1601573100000|2020-10-01 17:25:00|30554.2|30534.2|30555.8|30535.8|30559|30539|30553.1|30533.1|477
1601573400000|2020-10-01 17:30:00|30555.7|30535.7|30556.8|30536.8|30565|30545|30554.5|30534.5|488
1601573700000|2020-10-01 17:35:00|30556.9|30536.9|30561.7|30541.7|30562|30542|30553.5|30533.5|448
1601574000000|2020-10-01 17:40:00|30561.4|30541.4|30562|30542|30565.3|30545.3|30558.8|30538.8|485
1601574300000|2020-10-01 17:45:00|30562.4|30542.4|30561.5|30541.5|30564.4|30544.4|30559|30539|379
1601574600000|2020-10-01 17:50:00|30561.7|30541.7|30562.8|30542.8|30568.7|30548.7|30560|30540|417
1601574900000|2020-10-01 17:55:00|30562.6|30542.6|30572.8|30552.8|30576.5|30556.5|30560.6|30540.6|548
1601575200000|2020-10-01 18:00:00|30573.1|30553.1|30579.6|30559.6|30587|30567|30565.6|30545.6|758
1601575500000|2020-10-01 18:05:00|30579.8|30559.8|30586.6|30566.6|30589.4|30569.4|30578.8|30558.8|738
1601575800000|2020-10-01 18:10:00|30586.9|30566.9|30587.6|30567.6|30594.6|30574.6|30583.5|30563.5|620
1601576100000|2020-10-01 18:15:00|30587|30567|30585.7|30565.7|30591.4|30571.4|30584.3|30564.3|590
1601576400000|2020-10-01 18:20:00|30586|30566|30583.7|30563.7|30586.3|30566.3|30579.1|30559.1|542
1601576700000|2020-10-01 18:25:00|30584.7|30564.7|30576.5|30556.5|30586.8|30566.8|30573|30553|599
1601577000000|2020-10-01 18:30:00|30576.4|30556.4|30578.3|30558.3|30583.6|30563.6|30572.3|30552.3|483
1601577300000|2020-10-01 18:35:00|30579|30559|30577.1|30557.1|30583.6|30563.6|30572.2|30552.2|533
1601577600000|2020-10-01 18:40:00|30576.8|30556.8|30573|30553|30580.8|30560.8|30570.8|30550.8|492
1601577900000|2020-10-01 18:45:00|30572.8|30552.8|30568.4|30548.4|30574.7|30554.7|30562.6|30542.6|456
1601578200000|2020-10-01 18:50:00|30568.6|30548.6|30573|30553|30573.6|30553.6|30564.1|30544.1|519
1601578500000|2020-10-01 18:55:00|30572.7|30552.7|30567.8|30547.8|30578.7|30558.7|30565.5|30545.5|577
1601578800000|2020-10-01 19:00:00|30567.6|30547.6|30561.6|30541.6|30577.1|30557.1|30558.2|30538.2|669
1601579100000|2020-10-01 19:05:00|30562.7|30542.7|30567.1|30547.1|30569.8|30549.8|30555.9|30535.9|559
1601579400000|2020-10-01 19:10:00|30566.1|30546.1|30567.7|30547.7|30574.4|30554.4|30563.7|30543.7|545
1601579700000|2020-10-01 19:15:00|30567|30547|30567.8|30547.8|30572.6|30552.6|30565.7|30545.7|546
1601580000000|2020-10-01 19:20:00|30569.5|30549.5|30564.9|30544.9|30570.9|30550.9|30562.2|30542.2|499
1601580300000|2020-10-01 19:25:00|30565|30545|30566.7|30546.7|30573|30553|30564.1|30544.1|470
1601580600000|2020-10-01 19:30:00|30567.5|30547.5|30567.3|30547.3|30571.3|30551.3|30564.9|30544.9|461
1601580900000|2020-10-01 19:35:00|30570.1|30550.1|30550.6|30530.6|30571.3|30551.3|30548.2|30528.2|518
1601581200000|2020-10-01 19:40:00|30550.9|30530.9|30549.6|30529.6|30559.8|30539.8|30543.3|30523.3|574
1601581500000|2020-10-01 19:45:00|30549.5|30529.5|30559.8|30539.8|30578.2|30544.6|30548.1|30527.3|488
1601581800000|2020-10-01 19:50:00|30560|30540|30558.4|30538.4|30561.4|30541.4|30552.1|30532.1|761
1601582100000|2020-10-01 19:55:00|30558.5|30538.5|30540.4|30520.4|30560.3|30540.3|30539|30519|843
1601582400000|2020-10-01 20:00:00|30541|30521|30544.1|30524.1|30549.9|30529.9|30537.6|30517.6|683
1601582700000|2020-10-01 20:05:00|30544.3|30524.3|30542.1|30522.1|30544.9|30524.9|30539.5|30519.5|334
1601583000000|2020-10-01 20:10:00|30541.2|30521.2|30544.6|30524.6|30548.4|30528.4|30541.2|30521.2|369
1601583300000|2020-10-01 20:15:00|30544.9|30524.9|30540|30520|30548.8|30528.8|30535.5|30515.5|355
1601583600000|2020-10-01 20:20:00|30539.9|30519.9|30541.9|30521.9|30543.1|30523.1|30538.9|30518.9|239
1601583900000|2020-10-01 20:25:00|30543|30523|30543.2|30523.2|30547.9|30527.9|30541|30521|260
1601584200000|2020-10-01 20:30:00|30542.9|30522.9|30542.6|30522.6|30545.4|30525.4|30540.8|30520.8|252
1601584500000|2020-10-01 20:35:00|30542.3|30522.3|30540.4|30520.4|30544.2|30524.2|30539.6|30519.6|253
1601584800000|2020-10-01 20:40:00|30540.2|30520.2|30539.7|30519.7|30545.1|30525.1|30538.1|30518.1|272
1601585100000|2020-10-01 20:45:00|30539.8|30519.8|30545.8|30525.8|30546.4|30526.4|30532.4|30512.4|480
1601585400000|2020-10-01 20:50:00|30545.6|30525.6|30538|30518|30556.6|30526|30533.5|30499.9|396
1601585700000|2020-10-01 20:55:00|30540.5|30520.5|30575.3|30503.3|30586.4|30522.5|30535.4|30494.3|308
1601586000000|2020-10-01 21:00:00|30576|30503|30602.4|30498.9|30608|30505.3|30576|30494.5|65
1601586300000|2020-10-01 21:05:00|30590|30511.9|30592.9|30482.9|30610.1|30516.8|30576.5|30480.3|120
1601586600000|2020-10-01 21:10:00|30592.7|30482.7|30585.7|30502.5|30603.3|30510|30574.1|30478.1|188
1601586900000|2020-10-01 21:15:00|30586.9|30502.3|30584.9|30507.4|30604.8|30517.9|30580|30476.7|140
1601587200000|2020-10-01 21:20:00|30590|30499.8|30581|30489.6|30595.5|30513.6|30577|30474.6|151
1601587500000|2020-10-01 21:25:00|30585|30502|30583.5|30494.5|30602.1|30506.2|30574.2|30481.8|180
1601587800000|2020-10-01 21:30:00|30590.7|30489|30588.3|30505.8|30604.1|30508.5|30576.2|30477.5|193
1601588100000|2020-10-01 21:35:00|30582.2|30506.7|30596.9|30501|30607.2|30506.7|30568.7|30482.7|215
1601588400000|2020-10-01 21:40:00|30597.4|30500.6|30587.2|30502.5|30604.2|30512.1|30575.9|30488.9|265
1601588700000|2020-10-01 21:45:00|30582.6|30512|30595.5|30494.8|30605.3|30512|30579.7|30487.8|254
1601589000000|2020-10-01 21:50:00|30595.1|30494.4|30589.7|30504.7|30605.5|30510.2|30571.9|30486.5|228
1601589300000|2020-10-01 21:55:00|30588.9|30504.1|30593.7|30497.9|30606.2|30512.3|30573.6|30480.9|185
1601589600000|2020-10-01 22:00:00|30592.9|30499.2|30567.9|30501.1|30596.7|30516.4|30564|30487.5|411
1601589900000|2020-10-01 22:05:00|30567.5|30500|30584|30509.9|30590.2|30522.9|30566.3|30490.7|420
1601590200000|2020-10-01 22:10:00|30584.4|30510.6|30584.3|30511.8|30587.4|30524.1|30570.6|30498.6|395
1601590500000|2020-10-01 22:15:00|30584.9|30512.5|30582.6|30510.1|30592|30522.6|30568.8|30495|456
1601590800000|2020-10-01 22:20:00|30582|30507.9|30576.8|30506.8|30587.3|30523|30568.8|30497.8|365
1601591100000|2020-10-01 22:25:00|30573.2|30510.5|30580.5|30505.6|30594.3|30524|30568.4|30496|443
1601591400000|2020-10-01 22:30:00|30586.3|30519|30582.4|30522.2|30595.6|30529|30574.6|30502.4|584
1601591700000|2020-10-01 22:35:00|30580.5|30525.5|30583.5|30518.4|30597.3|30529.9|30572.8|30510.1|384
1601592000000|2020-10-01 22:40:00|30581.5|30517.6|30583.1|30515.5|30592|30531.5|30572|30508.4|299
1601592300000|2020-10-01 22:45:00|30581.6|30516.6|30588|30520.6|30592.6|30530|30575.8|30514.4|298
1601592600000|2020-10-01 22:50:00|30587.6|30520.9|30586.6|30522.9|30592.7|30526.7|30575.6|30513.1|351
1601592900000|2020-10-01 22:55:00|30586.7|30519.8|30588|30520.6|30597.9|30528.9|30575.9|30513.7|323
1601593200000|2020-10-01 23:00:00|30587.6|30520.2|30584.6|30527.5|30594.8|30533.6|30574|30485.2|315
1601593500000|2020-10-01 23:05:00|30583.3|30524.2|30578.9|30525.9|30598.6|30533.6|30577.2|30517.9|270
1601593800000|2020-10-01 23:10:00|30578.1|30526.2|30579.2|30520.4|30602|30535|30576.1|30496.2|303
1601594100000|2020-10-01 23:15:00|30579.5|30520.9|30577|30515|30581.9|30526.9|30569|30495.8|245
1601594400000|2020-10-01 23:20:00|30578.6|30512.2|30585.2|30531.1|30596|30535.5|30573.7|30506.3|301
1601594700000|2020-10-01 23:25:00|30577.7|30527.7|30580.5|30530.5|30600.8|30534.6|30575.5|30504|266
1601595000000|2020-10-01 23:30:00|30579.5|30529.5|30581.9|30527.8|30592.3|30534.3|30574.7|30516|342
1601595300000|2020-10-01 23:35:00|30582.3|30528.2|30575.8|30525.1|30585.6|30530.8|30573.8|30518.7|473
1601595600000|2020-10-01 23:40:00|30583.7|30527.6|30578.2|30524.2|30585.7|30530.7|30571.8|30513.1|474
1601595900000|2020-10-01 23:45:00|30578.6|30528.6|30580.9|30530.9|30596.7|30534.5|30572.8|30499.7|406
1601596200000|2020-10-01 23:50:00|30581.1|30531.1|30578.4|30528.4|30590.4|30531.9|30573.6|30516.9|402
1601596500000|2020-10-01 23:55:00|30577.2|30517.7|30580.2|30530.2|30586|30533.7|30572.3|30511.9|428
1601596800000|2020-10-02 00:00:00|30583.6|30526.4|30583.3|30525|30592.3|30532.2|30571.6|30509|547
1601597100000|2020-10-02 00:05:00|30582.3|30525.3|30583.7|30533.7|30605.9|30535.7|30575.2|30514.3|565
1601597400000|2020-10-02 00:10:00|30582.8|30532.8|30593.2|30543.2|30597.1|30547.1|30578.9|30528.9|554
1601597700000|2020-10-02 00:15:00|30593|30543|30589.3|30539.3|30594.6|30544.6|30587.6|30537.6|414
1601598000000|2020-10-02 00:20:00|30589.7|30539.7|30594.4|30544.4|30595.4|30545.4|30587.7|30537.7|349
1601598300000|2020-10-02 00:25:00|30595|30545|30589.8|30539.8|30595|30545|30586.5|30536.5|378
1601598600000|2020-10-02 00:30:00|30588.5|30538.5|30599.9|30549.9|30600.8|30550.8|30587.6|30537.6|426
1601598900000|2020-10-02 00:35:00|30600.2|30550.2|30592.2|30542.2|30603.5|30553.5|30590.3|30540.3|480
1601599200000|2020-10-02 00:40:00|30593.6|30543.6|30606.1|30556.1|30607.4|30557.4|30591.9|30541.9|539
1601599500000|2020-10-02 00:45:00|30604.5|30554.5|30600.6|30550.6|30604.8|30554.8|30597.2|30547.2|469
1601599800000|2020-10-02 00:50:00|30600.5|30550.5|30599.1|30549.1|30604.8|30554.8|30597.4|30547.4|480
1601600100000|2020-10-02 00:55:00|30598.9|30548.9|30601.1|30551.1|30605.3|30555.3|30594.9|30544.9|485
1601600400000|2020-10-02 01:00:00|30602.2|30552.2|30603.8|30553.8|30612.1|30562.1|30598.8|30548.8|512
1601600700000|2020-10-02 01:05:00|30603|30553|30598.9|30548.9|30604.9|30554.9|30594.7|30544.7|408
1601601000000|2020-10-02 01:10:00|30595.5|30545.5|30603.4|30553.4|30604|30554|30595.5|30545.5|345
1601601300000|2020-10-02 01:15:00|30602|30552|30601.4|30551.4|30603.7|30553.7|30597.4|30547.4|381
1601601600000|2020-10-02 01:20:00|30602|30552|30601.2|30551.2|30608.9|30558.9|30597.9|30547.9|412
1601601900000|2020-10-02 01:25:00|30601.1|30551.1|30601.5|30551.5|30603.9|30553.4|30597|30547|412
1601602200000|2020-10-02 01:30:00|30601.3|30551.3|30599.3|30549.3|30607.7|30557.7|30595.9|30544.9|462
1601602500000|2020-10-02 01:35:00|30599.4|30549.4|30600.1|30550.1|30603.1|30553.1|30595.9|30544.9|352
1601602800000|2020-10-02 01:40:00|30600.2|30550.2|30606.6|30556.6|30608|30570.9|30590.9|30549.5|420
1601603100000|2020-10-02 01:45:00|30605.1|30555.1|30611.9|30561.9|30612.4|30562.4|30603.3|30553.3|469
1601603400000|2020-10-02 01:50:00|30611.4|30561.4|30611.3|30561.3|30613.9|30563.9|30606.8|30556.8|444
1601603700000|2020-10-02 01:55:00|30611|30561|30611.9|30561.9|30614.1|30564.1|30607.5|30557.5|407
1601604000000|2020-10-02 02:00:00|30612.8|30562.8|30619.6|30569.6|30622.4|30572.4|30610.1|30560.1|457
1601604300000|2020-10-02 02:05:00|30619.8|30569.8|30617.3|30567.3|30621|30582|30601.8|30564|354
1601604600000|2020-10-02 02:10:00|30617.2|30567.2|30614.8|30564.8|30619.2|30569.2|30613.3|30563.3|403
1601604900000|2020-10-02 02:15:00|30614.7|30564.7|30614.3|30564.3|30617.5|30567.5|30612|30562|364
1601605200000|2020-10-02 02:20:00|30614.2|30564.2|30618.5|30598.5|30637.2|30600.4|30612.2|30562.2|346
1601605500000|2020-10-02 02:25:00|30630|30580|30621|30601|30635.1|30604.5|30614.9|30575.1|333
1601605800000|2020-10-02 02:30:00|30622.3|30602.3|30618.4|30598.4|30642.9|30602.6|30610.2|30558.9|374
1601606100000|2020-10-02 02:35:00|30618.9|30598.9|30639.5|30589.5|30650|30605.7|30617.6|30574.7|402
1601606400000|2020-10-02 02:40:00|30639.9|30589.9|30641.7|30591.7|30649.1|30610.7|30620|30579.2|470
1601606700000|2020-10-02 02:45:00|30639.6|30589.6|30657.1|30607.1|30657.9|30622.9|30628.4|30589.6|503
1601607000000|2020-10-02 02:50:00|30657.3|30607.3|30664.2|30614.2|30681.5|30632.6|30638.5|30598.1|566
1601607300000|2020-10-02 02:55:00|30669.3|30594.1|30665.1|30615.1|30681|30645.2|30647.9|30594.1|502
1601607600000|2020-10-02 03:00:00|30665|30615|30666.6|30616.6|30674.5|30632.7|30647|30599.9|452
1601607900000|2020-10-02 03:05:00|30666.7|30616.7|30667|30617|30677.5|30636.2|30649.3|30606.5|382
1601608200000|2020-10-02 03:10:00|30666.6|30616.6|30670.9|30620.9|30674.6|30638.1|30646.9|30602.3|374
1601608500000|2020-10-02 03:15:00|30671.1|30621.1|30669.4|30619.4|30674.7|30637.4|30650.4|30609.8|356
1601608800000|2020-10-02 03:20:00|30669.3|30619.3|30670.1|30620.1|30675.5|30636.6|30652.7|30612.8|323
1601609100000|2020-10-02 03:25:00|30670|30620|30666.1|30616.1|30675.5|30638.1|30648.8|30612.8|360
1601609400000|2020-10-02 03:30:00|30666|30616|30671.8|30621.8|30672.4|30636.9|30647.4|30607.6|499
1601609700000|2020-10-02 03:35:00|30672.2|30622.2|30654.1|30634.1|30676.1|30636.6|30651.5|30612.4|435
1601610000000|2020-10-02 03:40:00|30666.8|30616.8|30668.3|30618.3|30677.8|30635.5|30654.4|30611.4|360
1601610300000|2020-10-02 03:45:00|30668.5|30618.5|30669.4|30619.4|30677|30638.3|30654.4|30614.4|334
1601610600000|2020-10-02 03:50:00|30669.9|30618.9|30664|30613.1|30674.7|30635.2|30650.6|30609.4|305
1601610900000|2020-10-02 03:55:00|30663.5|30613.5|30675.4|30625.4|30676.9|30639.5|30649|30611.1|429
1601611200000|2020-10-02 04:00:00|30675.8|30625.8|30673|30623|30681|30642.8|30656.1|30617.1|403
1601611500000|2020-10-02 04:05:00|30672.9|30622.9|30681.4|30631.4|30684.6|30644.5|30656.8|30618.8|456
1601611800000|2020-10-02 04:10:00|30681.1|30631.1|30679.3|30629.3|30686|30647|30661|30621|398
1601612100000|2020-10-02 04:15:00|30678.8|30628.8|30674.6|30624.6|30682.1|30643.8|30657.9|30618.3|316
1601612400000|2020-10-02 04:20:00|30673.1|30623.1|30678.1|30628.1|30690.3|30645.3|30659|30620.5|367
1601612700000|2020-10-02 04:25:00|30678|30628|30680.2|30630.2|30687.5|30644.7|30660.8|30620.8|279
1601613000000|2020-10-02 04:30:00|30680.7|30629.5|30674.8|30624.8|30695.1|30642.8|30656|30620.5|360
1601613300000|2020-10-02 04:35:00|30674.5|30624.5|30671.6|30621.6|30682.5|30639.4|30655|30618.4|248
1601613600000|2020-10-02 04:40:00|30671.8|30621.8|30673.8|30623.8|30683.4|30644.9|30654.3|30617.3|282
1601613900000|2020-10-02 04:45:00|30673.7|30623.7|30657.2|30637.2|30685.8|30639.7|30656.1|30619.7|349
1601614200000|2020-10-02 04:50:00|30657.3|30637.3|30667.6|30647.6|30684.1|30649.9|30654.9|30620.8|311
1601614500000|2020-10-02 04:55:00|30667.5|30647.5|30684.3|30664.3|30706.3|30671|30666.7|30634.2|809
1601614800000|2020-10-02 05:00:00|30683.1|30663.1|30712.3|30692.3|30729.6|30699.4|30683.1|30650.2|860
1601615100000|2020-10-02 05:05:00|30711.5|30691.5|30707.2|30687.2|30730.7|30701.2|30699.3|30679.3|870
1601615400000|2020-10-02 05:10:00|30719|30669|30690.7|30670.7|30722.2|30691.3|30688.2|30668.2|750
1601615700000|2020-10-02 05:15:00|30690.3|30670.3|30691|30641|30693|30672.4|30672.3|30640.8|740
1601616000000|2020-10-02 05:20:00|30689.4|30639.4|30678.4|30658.4|30696.3|30660.5|30663.9|30637.7|732
1601616300000|2020-10-02 05:25:00|30678.7|30658.7|30670.4|30650.4|30688.7|30666.6|30667.5|30633.8|743
1601616600000|2020-10-02 05:30:00|30668.7|30648.7|30681.4|30661.4|30694.3|30663.7|30668.7|30639|723
1601616900000|2020-10-02 05:35:00|30680.7|30660.7|30702.7|30652.7|30712.7|30678.6|30662.2|30638.5|792
1601617200000|2020-10-02 05:40:00|30702.1|30652.1|30679.7|30629.7|30705.6|30667.8|30670.7|30620.7|763
1601617500000|2020-10-02 05:45:00|30679.3|30629.3|30676.5|30656.5|30696.3|30656.5|30660.9|30616.9|791
1601617800000|2020-10-02 05:50:00|30675|30655|30695|30645|30703.2|30662.1|30673.3|30636.2|884
1601618100000|2020-10-02 05:55:00|30695.6|30645.6|30685|30665|30710.4|30674.9|30681|30636.5|829
1601618400000|2020-10-02 06:00:00|30682.1|30662.1|30683.7|30663.7|30695.4|30673.6|30673.2|30642.9|801
1601618700000|2020-10-02 06:05:00|30683.1|30663.1|30669.7|30649.7|30688.3|30668.3|30655.4|30635.4|805
1601619000000|2020-10-02 06:10:00|30669.2|30649.2|30659|30639|30672.2|30652.2|30651.7|30631.7|754
1601619300000|2020-10-02 06:15:00|30660.8|30640.8|30650.3|30630.3|30684|30653.8|30645.7|30610|713
1601619600000|2020-10-02 06:20:00|30650|30630|30611.9|30591.9|30650.8|30630.8|30607.2|30578.4|658
1601619900000|2020-10-02 06:25:00|30608.6|30588.6|30583.7|30563.7|30617.8|30590.6|30581.6|30547.1|862
1601620200000|2020-10-02 06:30:00|30583.6|30563.6|30582.6|30562.6|30595|30575|30569.6|30549.6|890
1601620500000|2020-10-02 06:35:00|30583.2|30563.2|30580.2|30560.2|30592.4|30572.4|30577.9|30557.9|718
1601620800000|2020-10-02 06:40:00|30580.7|30560.7|30591.6|30571.6|30596.3|30576.3|30578.8|30558.8|746
1601621100000|2020-10-02 06:45:00|30592.6|30572.6|30590.5|30570.5|30598.8|30578.8|30581.6|30561.6|792
1601621400000|2020-10-02 06:50:00|30590.2|30570.2|30585.5|30565.5|30597.8|30577.8|30583.5|30563.5|668
1601621700000|2020-10-02 06:55:00|30586.8|30566.8|30602.7|30582.7|30612.2|30592.2|30580.5|30560.5|826
1601622000000|2020-10-02 07:00:00|30602.5|30582.5|30589.6|30569.6|30610.8|30590.8|30581.4|30561.4|912
1601622300000|2020-10-02 07:05:00|30589.7|30569.7|30570|30550|30593.6|30573.6|30559.7|30539.7|832
1601622600000|2020-10-02 07:10:00|30570.3|30550.3|30581.1|30561.1|30591.9|30571.9|30570|30550|785
1601622900000|2020-10-02 07:15:00|30581|30561|30596.3|30576.3|30600.6|30580.6|30572.4|30552.4|813
1601623200000|2020-10-02 07:20:00|30596.2|30576.2|30597.7|30577.7|30606.4|30586.4|30578|30558|790
1601623500000|2020-10-02 07:25:00|30596.5|30576.5|30605.7|30585.7|30609.3|30589.3|30584.3|30564.3|898
1601623800000|2020-10-02 07:30:00|30605.9|30585.9|30587.2|30567.2|30607.3|30587.3|30583.9|30563.9|860
1601624100000|2020-10-02 07:35:00|30586.9|30566.9|30623|30603|30625.1|30605.1|30581.2|30561.2|820
1601624400000|2020-10-02 07:40:00|30622|30602|30643.8|30623.8|30652.5|30632.5|30619.2|30599.2|747
1601624700000|2020-10-02 07:45:00|30644|30624|30644.2|30624.2|30651.8|30631.8|30637|30617|686
1601625000000|2020-10-02 07:50:00|30644.4|30624.4|30653.9|30633.9|30672.7|30652.7|30644.4|30624.4|812
1601625300000|2020-10-02 07:55:00|30655.3|30635.3|30644.3|30624.3|30655.9|30635.9|30638.2|30618.2|757
1601625600000|2020-10-02 08:00:00|30644.2|30624.2|30656.2|30636.2|30661|30641|30638.8|30618.8|749
1601625900000|2020-10-02 08:05:00|30656.6|30636.6|30663.2|30643.2|30663.9|30643.9|30652.3|30632.3|678
1601626200000|2020-10-02 08:10:00|30661.3|30641.3|30659.2|30639.2|30670.1|30650.1|30657.4|30637.4|707
1601626500000|2020-10-02 08:15:00|30659.1|30639.1|30659.6|30639.6|30668.6|30648.6|30654.3|30634.3|655
1601626800000|2020-10-02 08:20:00|30659.1|30639.1|30644|30624|30661.4|30641.4|30642.8|30622.8|670
1601627100000|2020-10-02 08:25:00|30644.1|30624.1|30645.4|30625.4|30651.5|30631.5|30630|30610|738
1601627400000|2020-10-02 08:30:00|30646.5|30626.5|30624.9|30604.9|30668.3|30648.3|30621.6|30601.6|833
1601627700000|2020-10-02 08:35:00|30624.2|30604.2|30608.5|30588.5|30632|30612|30597.9|30577.9|789
1601628000000|2020-10-02 08:40:00|30608.3|30588.3|30627.4|30607.4|30632.1|30612.1|30608.3|30588.3|766
1601628300000|2020-10-02 08:45:00|30627.3|30607.3|30623.8|30603.8|30632.4|30612.4|30620.8|30600.8|678
1601628600000|2020-10-02 08:50:00|30623.9|30603.9|30629.5|30609.5|30634.7|30614.7|30617.9|30597.9|754
1601628900000|2020-10-02 08:55:00|30629|30609|30635.5|30615.5|30642.3|30622.3|30623.5|30603.5|741
1601629200000|2020-10-02 09:00:00|30635|30615|30640.7|30620.7|30643.9|30623.9|30630.6|30610.6|758
1601629500000|2020-10-02 09:05:00|30640.8|30620.8|30627.9|30607.9|30646.2|30626.2|30621.8|30601.8|780
1601629800000|2020-10-02 09:10:00|30627.3|30607.3|30628.1|30608.1|30631.4|30611.4|30616.9|30596.9|745
1601630100000|2020-10-02 09:15:00|30628.3|30608.3|30636.1|30616.1|30645.7|30625.7|30627.4|30607.4|728
1601630400000|2020-10-02 09:20:00|30635.8|30615.8|30637.3|30617.3|30638.5|30618.5|30625.3|30605.3|721
1601630700000|2020-10-02 09:25:00|30637.9|30617.9|30639.8|30619.8|30641.5|30621.5|30626.7|30606.7|731
1601631000000|2020-10-02 09:30:00|30640.3|30620.3|30642.8|30622.8|30645.8|30625.8|30634.6|30614.6|565
1601631300000|2020-10-02 09:35:00|30642.4|30622.4|30624.9|30604.9|30642.4|30622.4|30620.5|30600.5|698
1601631600000|2020-10-02 09:40:00|30624.7|30604.7|30618|30598|30626.1|30606.1|30614.3|30594.3|679
1601631900000|2020-10-02 09:45:00|30617.5|30597.5|30606.2|30586.2|30619.6|30599.6|30604.9|30584.9|604
1601632200000|2020-10-02 09:50:00|30605.9|30585.9|30601.2|30581.2|30612.4|30592.4|30598.6|30578.6|574
1601632500000|2020-10-02 09:55:00|30600.2|30580.2|30616.7|30596.7|30620.8|30600.8|30600.2|30580.2|627
1601632800000|2020-10-02 10:00:00|30616.4|30596.4|30617.3|30597.3|30622.2|30602.2|30604.5|30584.5|655
1601633100000|2020-10-02 10:05:00|30617.5|30597.5|30611.3|30591.3|30623.5|30603.5|30608.2|30588.2|705
1601633400000|2020-10-02 10:10:00|30611.4|30591.4|30604.6|30584.6|30611.4|30591.4|30589.5|30569.5|739
1601633700000|2020-10-02 10:15:00|30604.7|30584.7|30616.3|30596.3|30616.6|30596.6|30599.5|30579.5|714
1601634000000|2020-10-02 10:20:00|30616.2|30596.2|30617.1|30597.1|30624.9|30604.9|30611.7|30591.7|548
1601634300000|2020-10-02 10:25:00|30617|30597|30595.9|30575.9|30621.2|30601.2|30591.4|30571.4|656
1601634600000|2020-10-02 10:30:00|30596|30576|30601.8|30581.8|30611.5|30591.5|30594.1|30574.1|674
1601634900000|2020-10-02 10:35:00|30601.6|30581.6|30589.7|30569.7|30603.2|30583.2|30588.2|30568.2|603
1601635200000|2020-10-02 10:40:00|30589.2|30569.2|30591.4|30571.4|30599.1|30579.1|30587.7|30567.7|625
1601635500000|2020-10-02 10:45:00|30591.8|30571.8|30601.7|30581.7|30605.1|30585.1|30589.9|30569.9|660
1601635800000|2020-10-02 10:50:00|30601.5|30581.5|30595.4|30575.4|30610|30590|30583.8|30563.8|713
1601636100000|2020-10-02 10:55:00|30595.5|30575.5|30618.8|30598.8|30619.3|30599.3|30594.6|30574.6|644
1601636400000|2020-10-02 11:00:00|30617.9|30597.9|30616|30596|30633.7|30613.7|30609.9|30589.9|816
1601636700000|2020-10-02 11:05:00|30615.9|30595.9|30632.1|30612.1|30642.7|30622.7|30615.9|30595.9|709
1601637000000|2020-10-02 11:10:00|30631.7|30611.7|30639|30619|30652.5|30632.5|30625.8|30605.8|709
1601637300000|2020-10-02 11:15:00|30639.1|30619.1|30633.5|30613.5|30639.1|30619.1|30631.9|30611.9|490
1601637600000|2020-10-02 11:20:00|30633.9|30613.9|30645.4|30625.4|30646.2|30626.2|30629.1|30609.1|525
1601637900000|2020-10-02 11:25:00|30645.7|30625.7|30627.2|30607.2|30645.8|30625.8|30626.2|30606.2|616
1601638200000|2020-10-02 11:30:00|30626.6|30606.6|30628.7|30608.7|30630.1|30610.1|30624.2|30604.2|616
1601638500000|2020-10-02 11:35:00|30628.8|30608.8|30618.1|30598.1|30628.8|30608.8|30605.4|30585.4|762
1601638800000|2020-10-02 11:40:00|30618.3|30598.3|30636.9|30616.9|30637.5|30617.5|30618.1|30598.1|708
1601639100000|2020-10-02 11:45:00|30636|30616|30635|30615|30648|30628|30631|30611|707
1601639400000|2020-10-02 11:50:00|30636.9|30616.9|30630|30610|30646.2|30626.2|30630|30610|762
1601639700000|2020-10-02 11:55:00|30630.3|30610.3|30622.2|30602.2|30636.3|30616.3|30618.7|30598.7|723
1601640000000|2020-10-02 12:00:00|30621.6|30601.6|30624.8|30604.8|30628.7|30608.7|30615.3|30595.3|694
1601640300000|2020-10-02 12:05:00|30625.1|30605.1|30613.5|30593.5|30625.7|30605.7|30613.1|30593.1|677
1601640600000|2020-10-02 12:10:00|30613.9|30593.9|30605.7|30585.7|30615.8|30595.8|30603.5|30583.5|653
1601640900000|2020-10-02 12:15:00|30603.9|30583.9|30607.6|30587.6|30618|30598|30602.5|30582.5|592
1601641200000|2020-10-02 12:20:00|30605.7|30585.7|30618.6|30598.6|30622.1|30602.1|30603.9|30583.9|699
1601641500000|2020-10-02 12:25:00|30617.9|30597.9|30625.9|30575.9|30635.4|30604.4|30612.5|30572.7|642
1601641800000|2020-10-02 12:30:00|30626.2|30576.2|30629.6|30609.6|30643|30612|30596.7|30566.3|869
1601642100000|2020-10-02 12:35:00|30630.1|30610.1|30643.4|30623.4|30670|30650|30626.5|30606.5|916
1601642400000|2020-10-02 12:40:00|30642.7|30622.7|30676.3|30656.3|30678.2|30658.2|30642.7|30622.7|829
1601642700000|2020-10-02 12:45:00|30675|30655|30681.9|30661.9|30687.5|30667.5|30665|30645|801
1601643000000|2020-10-02 12:50:00|30682|30662|30743.6|30723.6|30745.5|30725.5|30680.8|30660.8|947
1601643300000|2020-10-02 12:55:00|30744.5|30724.5|30724.4|30704.4|30747.1|30727.1|30710.4|30690.4|837
1601643600000|2020-10-02 13:00:00|30727.8|30707.8|30731.9|30711.9|30746.2|30718.8|30718.1|30689.1|933
1601643900000|2020-10-02 13:05:00|30734.6|30714.6|30732.1|30712.1|30738.7|30718.7|30719|30688.3|839
1601644200000|2020-10-02 13:10:00|30732|30712|30739.6|30719.6|30748.5|30728.5|30728.6|30708.6|795
1601644500000|2020-10-02 13:15:00|30739.4|30719.4|30732.3|30712.3|30743|30723|30720.3|30700.3|712
1601644800000|2020-10-02 13:20:00|30731.8|30711.8|30714.2|30694.2|30739.3|30719.3|30709.4|30683.8|735
1601645100000|2020-10-02 13:25:00|30714.6|30694.6|30722.1|30702.1|30732|30712|30714.6|30694.6|575
1601645400000|2020-10-02 13:30:00|30721.9|30701.9|30690.7|30670.7|30732.9|30712.9|30679.2|30659.2|574
1601645700000|2020-10-02 13:35:00|30690.3|30670.3|30640.6|30620.6|30692.3|30672.3|30632.1|30612.1|581
1601646000000|2020-10-02 13:40:00|30639.5|30619.5|30630|30610|30646.3|30626.3|30625.7|30605.7|641
1601646300000|2020-10-02 13:45:00|30630.1|30610.1|30642.7|30622.7|30642.7|30622.7|30623.3|30603.3|848
1601646600000|2020-10-02 13:50:00|30642.8|30622.8|30635.8|30615.8|30652.2|30632.2|30631.1|30611.1|918
1601646900000|2020-10-02 13:55:00|30636.5|30616.5|30655.5|30605.5|30656.4|30628.3|30631.8|30604.8|821
1601647200000|2020-10-02 14:00:00|30655.6|30605.6|30621.5|30601.5|30655.6|30619.6|30618.5|30598.5|830
1601647500000|2020-10-02 14:05:00|30621.7|30601.7|30613.2|30593.2|30624.1|30604.1|30608.3|30588.3|862
1601647800000|2020-10-02 14:10:00|30612.9|30592.9|30620.2|30600.2|30629.4|30609.4|30599.2|30579.2|857
1601648100000|2020-10-02 14:15:00|30619.3|30599.3|30632.8|30612.8|30642.9|30622.9|30610.8|30590.8|812
1601648400000|2020-10-02 14:20:00|30632.3|30612.3|30639.7|30619.7|30640|30620|30624.3|30604.3|769
1601648700000|2020-10-02 14:25:00|30639.9|30619.9|30637.8|30617.8|30654.5|30634.5|30622.3|30602.3|840
1601649000000|2020-10-02 14:30:00|30636.9|30616.9|30632.7|30612.7|30652|30632|30630.3|30610.3|806
1601649300000|2020-10-02 14:35:00|30633|30613|30627.5|30607.5|30649.6|30629.6|30617.7|30597.7|845
1601649600000|2020-10-02 14:40:00|30627.6|30607.6|30623.1|30603.1|30635.2|30615.2|30617.2|30597.2|745
1601649900000|2020-10-02 14:45:00|30623.2|30603.2|30630.9|30610.9|30639.6|30619.6|30617.3|30597.3|788
1601650200000|2020-10-02 14:50:00|30631.7|30611.7|30607|30587|30646|30626|30602.3|30582.3|902
1601650500000|2020-10-02 14:55:00|30606.4|30586.4|30583.1|30563.1|30609|30589|30567.1|30547.1|893
1601650800000|2020-10-02 15:00:00|30583.7|30563.7|30595.1|30575.1|30610.6|30590.6|30581.2|30561.2|882
1601651100000|2020-10-02 15:05:00|30594.7|30574.7|30592.2|30572.2|30600.3|30580.3|30587.3|30567.3|720
1601651400000|2020-10-02 15:10:00|30592.3|30572.3|30656.3|30636.3|30680.3|30646.1|30588.6|30568.6|745
1601651700000|2020-10-02 15:15:00|30656.4|30636.4|30612.2|30562.2|30666.9|30636.9|30586.4|30554.4|1008
1601652000000|2020-10-02 15:20:00|30614|30564|30617.7|30597.7|30643.7|30618.7|30590.7|30563.5|968
1601652300000|2020-10-02 15:25:00|30617.8|30597.8|30620.5|30570.5|30641|30597.8|30617.8|30569.6|742
1601652600000|2020-10-02 15:30:00|30620.4|30570.4|30632.1|30582.1|30639.3|30594.2|30612.9|30566.3|782
1601652900000|2020-10-02 15:35:00|30632.6|30582.6|30641.1|30591.1|30641.7|30601.2|30614.4|30577.1|772
1601653200000|2020-10-02 15:40:00|30641.2|30591.2|30629.1|30609.1|30651.9|30631.9|30619.4|30591|695
1601653500000|2020-10-02 15:45:00|30629.4|30609.4|30645.8|30595.8|30651.6|30614.4|30619.8|30586.6|723
1601653800000|2020-10-02 15:50:00|30646.6|30596.6|30654.5|30604.5|30657.8|30607.8|30643.6|30593.6|633
1601654100000|2020-10-02 15:55:00|30654|30604|30657.5|30607.5|30660.9|30610.9|30650.3|30600.3|678
1601654400000|2020-10-02 16:00:00|30657.6|30607.6|30664.7|30614.7|30667.1|30617.1|30656.6|30606.6|717
1601654700000|2020-10-02 16:05:00|30665.8|30615.8|30655.7|30605.7|30678|30655.3|30649|30602.6|784
1601655000000|2020-10-02 16:10:00|30654.8|30604.8|30654.4|30634.4|30679.2|30645.4|30644.3|30600.8|835
1601655300000|2020-10-02 16:15:00|30654.2|30634.2|30636.2|30616.2|30659.3|30634.2|30630.7|30605.2|915
1601655600000|2020-10-02 16:20:00|30635.9|30615.9|30630.7|30610.7|30648.5|30619.9|30626.2|30592.3|896
1601655900000|2020-10-02 16:25:00|30630.8|30610.8|30630.5|30610.5|30636|30616|30623|30603|903
1601656200000|2020-10-02 16:30:00|30630|30610|30630.9|30610.9|30632.6|30612.6|30622.4|30602.4|920
1601656500000|2020-10-02 16:35:00|30630.4|30610.4|30627.3|30607.3|30636.1|30616.1|30623.3|30603.3|805
1601656800000|2020-10-02 16:40:00|30628|30608|30618.2|30598.2|30628.1|30608.1|30616.7|30596.7|674
1601657100000|2020-10-02 16:45:00|30618|30598|30606.3|30586.3|30620.9|30600.9|30602.2|30582.2|522
1601657400000|2020-10-02 16:50:00|30605.8|30585.8|30602.3|30582.3|30608.2|30588.2|30598.3|30578.3|531
1601657700000|2020-10-02 16:55:00|30602.4|30582.4|30609.7|30589.7|30611.4|30591.4|30599.7|30579.7|507
1601658000000|2020-10-02 17:00:00|30609.8|30589.8|30610.3|30590.3|30612.2|30592.2|30603|30583|481
1601658300000|2020-10-02 17:05:00|30610.4|30590.4|30617.1|30597.1|30617.7|30597.7|30606.9|30586.9|455
1601658600000|2020-10-02 17:10:00|30617|30597|30621.5|30601.5|30623.7|30603.7|30612.6|30592.6|527
1601658900000|2020-10-02 17:15:00|30620.3|30600.3|30622.6|30602.6|30629.6|30609.6|30620.2|30600.2|512
1601659200000|2020-10-02 17:20:00|30623|30603|30620|30600|30626.2|30606.2|30617|30597|477
1601659500000|2020-10-02 17:25:00|30619.8|30599.8|30618.2|30598.2|30622.3|30602.3|30615.9|30595.9|447
1601659800000|2020-10-02 17:30:00|30618.5|30598.5|30622.2|30602.2|30623.5|30603.5|30616|30596|509
1601660100000|2020-10-02 17:35:00|30621.9|30601.9|30625|30605|30625.5|30605.5|30621.3|30601.3|475
1601660400000|2020-10-02 17:40:00|30625.3|30605.3|30628.8|30608.8|30634.4|30614.4|30623.6|30603.6|624
1601660700000|2020-10-02 17:45:00|30628.9|30608.9|30633.3|30613.3|30635.1|30615.1|30620|30600|572
1601661000000|2020-10-02 17:50:00|30633.5|30613.5|30635.1|30615.1|30637.3|30617.3|30629.1|30609.1|645
1601661300000|2020-10-02 17:55:00|30635.3|30615.3|30637.3|30617.3|30639.5|30619.5|30630.9|30610.9|581
1601661600000|2020-10-02 18:00:00|30637.1|30617.1|30633.9|30613.9|30638.2|30618.2|30627.9|30607.9|672
1601661900000|2020-10-02 18:05:00|30633.5|30613.5|30629.7|30609.7|30633.9|30613.9|30623.9|30603.9|567
1601662200000|2020-10-02 18:10:00|30629.3|30609.3|30630|30610|30632.6|30612.6|30624.7|30604.7|562
1601662500000|2020-10-02 18:15:00|30630.1|30610.1|30625.4|30605.4|30631.5|30611.5|30622|30602|565
1601662800000|2020-10-02 18:20:00|30625.7|30605.7|30628.4|30608.4|30629.8|30609.8|30621.6|30601.6|542
1601663100000|2020-10-02 18:25:00|30627.8|30607.8|30627.5|30607.5|30631.1|30611.1|30625.3|30605.3|511
1601663400000|2020-10-02 18:30:00|30629.2|30609.2|30627.6|30607.6|30632.1|30612.1|30623.5|30603.5|545
1601663700000|2020-10-02 18:35:00|30626.8|30606.8|30627.8|30607.8|30630.4|30610.4|30622.3|30602.3|560
1601664000000|2020-10-02 18:40:00|30627.5|30607.5|30631.2|30611.2|30634.1|30614.1|30623.5|30603.5|571
1601664300000|2020-10-02 18:45:00|30631.8|30611.8|30633.4|30613.4|30636.6|30616.6|30626.2|30606.2|610
1601664600000|2020-10-02 18:50:00|30633.3|30613.3|30634|30614|30637.4|30617.4|30631|30611|425
1601664900000|2020-10-02 18:55:00|30633.5|30613.5|30640.5|30620.5|30642.4|30622.4|30630.1|30610.1|533
1601665200000|2020-10-02 19:00:00|30640.4|30620.4|30640.2|30620.2|30643.4|30623.4|30633.8|30613.8|565
1601665500000|2020-10-02 19:05:00|30638.8|30618.8|30636.2|30616.2|30642.4|30622.4|30631.9|30611.9|508
1601665800000|2020-10-02 19:10:00|30636.3|30616.3|30637.9|30617.9|30643.9|30623.9|30630.7|30610.7|625
1601666100000|2020-10-02 19:15:00|30637.8|30617.8|30634|30614|30639.7|30619.7|30629.1|30609.1|488
1601666400000|2020-10-02 19:20:00|30634.6|30614.6|30635.6|30615.6|30643.2|30623.2|30632.9|30612.9|530
1601666700000|2020-10-02 19:25:00|30635.2|30615.2|30630.1|30610.1|30636.5|30616.5|30629.7|30609.7|530
1601667000000|2020-10-02 19:30:00|30630|30610|30630.8|30610.8|30635.3|30615.3|30627.5|30607.5|444
1601667300000|2020-10-02 19:35:00|30631.8|30611.8|30629.8|30609.8|30633.8|30613.8|30624.6|30604.6|465
1601667600000|2020-10-02 19:40:00|30629.3|30609.3|30632.3|30612.3|30634.2|30614.2|30624|30604|472
1601667900000|2020-10-02 19:45:00|30631.9|30611.9|30631|30611|30635.1|30615.1|30624.8|30604.8|566
1601668200000|2020-10-02 19:50:00|30631.4|30611.4|30644.3|30624.3|30658.7|30624.9|30627.5|30605.5|491
1601668500000|2020-10-02 19:55:00|30644.4|30624.4|30637.8|30617.8|30663.5|30628.7|30633.7|30613.5|574
1601668800000|2020-10-02 20:00:00|30635.8|30615.8|30638.3|30618.3|30656.7|30621.4|30632.7|30602.5|475
1601669100000|2020-10-02 20:05:00|30637.7|30617.7|30634.1|30614.1|30641.6|30621.6|30631.7|30611.7|454
1601669400000|2020-10-02 20:10:00|30633.9|30613.9|30631.3|30611.3|30653.8|30619.7|30629.1|30598.6|438
1601669700000|2020-10-02 20:15:00|30631.1|30611.1|30646.8|30596.8|30647.4|30613.3|30628.4|30594.3|463
1601670000000|2020-10-02 20:20:00|30646.7|30596.7|30635.2|30615.2|30651|30617.3|30628.5|30595.9|395
1601670300000|2020-10-02 20:25:00|30635.5|30615.5|30625.7|30605.7|30650.8|30616.4|30621.9|30588.6|448
1601670600000|2020-10-02 20:30:00|30625.2|30605.2|30619.6|30599.6|30645.4|30611.6|30616.1|30579.4|724
1601670900000|2020-10-02 20:35:00|30619.2|30599.2|30637.4|30587.4|30651.5|30604.1|30614.9|30581.1|346
1601671200000|2020-10-02 20:40:00|30637.5|30587.5|30640.4|30581.3|30648.6|30604.6|30618.6|30576|366
1601671500000|2020-10-02 20:45:00|30645.6|30584.6|30639.5|30589.2|30663.9|30603.6|30634.1|30575.6|513
1601671800000|2020-10-02 20:50:00|30640.4|30588.9|30675.9|30576.5|30709.7|30599.7|30640.1|30557.6|502
1601672100000|2020-10-02 20:55:00|30661.2|30573.9|30660.6|30550.6|30705.1|30595.1|30641.6|30545.4|312
1601841600000|2020-10-04 20:00:00|30655.5|30585.5|30655.5|30585.5|30712|30585.5|30655.5|30570.1|5
1601841900000|2020-10-04 20:05:00|30703|30568|30655.5|30585.5|30711|30585.5|30655.5|30547.6|10
1601842200000|2020-10-04 20:10:00|30704|30569|30657.2|30587.2|30704|30587.2|30657.2|30569|2
1601842500000|2020-10-04 20:15:00|30649.4|30579.4|30657.2|30587.2|30657.2|30587.2|30649.4|30579.4|2
1601842800000|2020-10-04 20:20:00|30660.5|30525.5|30657.2|30587.2|30665|30587.2|30657.2|30525.5|3
1601843400000|2020-10-04 20:30:00|30658.1|30588.1|30663.5|30528.5|30702|30588.1|30655.4|30527.5|7
1601843700000|2020-10-04 20:35:00|30655.4|30585.4|30658.4|30588.4|30658.4|30588.4|30653.4|30583.4|4
1601844000000|2020-10-04 20:40:00|30705|30570|30658.4|30588.4|30705|30588.4|30658.4|30570|2
1601844600000|2020-10-04 20:50:00|30663.5|30528.5|30658.4|30588.4|30705|30588.4|30658.4|30528.5|5
1601844900000|2020-10-04 20:55:00|30660.9|30590.9|30658.4|30588.4|30703|30590.9|30658.4|30528.5|18
1601845200000|2020-10-04 21:00:00|30655|30585|30643|30593|30688.5|30593|30643|30578.5|7
1601845500000|2020-10-04 21:05:00|30650.5|30540.5|30652|30560.6|30680.3|30593|30641.5|30540|69
1601845800000|2020-10-04 21:10:00|30641.5|30591.5|30644.6|30585.4|30688.5|30591.5|30641.5|30542.5|58
1601846100000|2020-10-04 21:15:00|30650.7|30571.6|30657.7|30574.6|30677.1|30595.8|30644.2|30552.1|171
1601846400000|2020-10-04 21:20:00|30658.6|30569.5|30658.5|30569.3|30721.1|30611.1|30644|30551.5|132
1601846700000|2020-10-04 21:25:00|30660|30560.9|30653.6|30573.8|30676.8|30596|30643.7|30551.5|96
1601847000000|2020-10-04 21:30:00|30654.9|30569.5|30671.3|30561.3|30693.9|30596.4|30644.5|30547.5|190
1601847300000|2020-10-04 21:35:00|30670.5|30560.5|30652.1|30573.4|30678.6|30595.3|30638.4|30541.5|180
1601847600000|2020-10-04 21:40:00|30652.3|30568.2|30648.4|30565.9|30652.8|30594.3|30640.3|30542.5|151
1601847900000|2020-10-04 21:45:00|30651.7|30554.3|30652.8|30594.6|30711.3|30601.3|30641.1|30548.6|191
1601848200000|2020-10-04 21:50:00|30658.9|30576.5|30677.3|30567.3|30712.6|30602.6|30638.9|30545.6|210
1601848500000|2020-10-04 21:55:00|30681.1|30571.1|30656.4|30575.2|30701.4|30597.8|30647.8|30549.5|378
1601848800000|2020-10-04 22:00:00|30657.3|30584.7|30647.2|30578|30694.6|30596.4|30640.1|30542|500
1601849100000|2020-10-04 22:05:00|30647.1|30572.2|30652.6|30563.8|30665|30597.3|30640.9|30550.2|301
1601849400000|2020-10-04 22:10:00|30651.4|30568.5|30659.3|30592.6|30678.3|30603.7|30643.8|30550.1|468
1601849700000|2020-10-04 22:15:00|30674.9|30586.3|30657|30604.9|30674.9|30609.3|30651.1|30569.8|402
1601850000000|2020-10-04 22:20:00|30658.3|30604.3|30661.3|30598.2|30671.5|30611.3|30652|30575.9|407
1601850300000|2020-10-04 22:25:00|30664|30601.1|30656.7|30602.4|30671.9|30612.3|30648.8|30583.8|354
1601850600000|2020-10-04 22:30:00|30657.4|30602.1|30670.6|30585.7|30676.9|30613.5|30654.7|30585.7|344
1601850900000|2020-10-04 22:35:00|30669.5|30588.3|30662.4|30609.5|30686|30614|30652.7|30588.2|336
1601851200000|2020-10-04 22:40:00|30667.3|30609.8|30665|30608.1|30691.4|30612.1|30654.6|30578|348
1601851500000|2020-10-04 22:45:00|30669.4|30606.3|30662.9|30598.2|30676.6|30614.5|30654|30594|400
1601851800000|2020-10-04 22:50:00|30663.4|30599.4|30654.6|30595.3|30668.6|30606.5|30648.6|30583.4|387
1601852100000|2020-10-04 22:55:00|30661|30591.7|30658.8|30585.5|30666.1|30605.8|30641.6|30582.6|367
1601852400000|2020-10-04 23:00:00|30663.4|30587.4|30647.6|30593|30663.4|30599|30640.8|30582|376
1601852700000|2020-10-04 23:05:00|30644.7|30591.8|30644|30583.3|30659.9|30602|30640.6|30581.4|363
1601853000000|2020-10-04 23:10:00|30645.3|30587.5|30643.2|30588.2|30660|30597.9|30638.2|30581|422
1601853300000|2020-10-04 23:15:00|30642|30589.9|30649.4|30587.8|30653.5|30600.1|30639.6|30583.1|490
1601853600000|2020-10-04 23:20:00|30647.1|30590.1|30645.6|30595.6|30656.8|30599.9|30641.9|30584.9|477
1601853900000|2020-10-04 23:25:00|30649.7|30599.7|30647.2|30597.2|30652.7|30602.7|30641.3|30591.3|353
1601854200000|2020-10-04 23:30:00|30646.7|30596.7|30643.9|30593.9|30651.3|30601.3|30640|30589|424
1601854500000|2020-10-04 23:35:00|30644.1|30594.1|30644.6|30594.6|30651.2|30601.2|30636|30586|384
1601854800000|2020-10-04 23:40:00|30644.8|30594.8|30649.7|30599.7|30651.4|30601.4|30640.7|30590.7|427
1601855100000|2020-10-04 23:45:00|30651.6|30601.6|30650.7|30600.7|30658.9|30608.9|30648|30598|416
1601855400000|2020-10-04 23:50:00|30650.3|30600.3|30648.7|30598.7|30656.2|30606.2|30642.5|30592.5|323
1601855700000|2020-10-04 23:55:00|30648.9|30598.9|30635.4|30585.4|30649.8|30599.8|30635.4|30585.4|464
1601856000000|2020-10-05 00:00:00|30635.3|30585.3|30633.1|30583.1|30643.7|30593.7|30630.6|30580.6|547
1601856300000|2020-10-05 00:05:00|30633.3|30583.3|30637.2|30587.2|30641.3|30591.3|30626.7|30576.7|560
1601856600000|2020-10-05 00:10:00|30639.2|30589.2|30636.4|30586.4|30639.7|30589.7|30623.7|30573.7|591
1601856900000|2020-10-05 00:15:00|30635|30585|30629.7|30579.7|30639.4|30588.4|30623.6|30572.8|526
1601857200000|2020-10-05 00:20:00|30629.3|30578.7|30632.9|30582.9|30638.9|30588.9|30624.1|30573.2|677
1601857500000|2020-10-05 00:25:00|30629.5|30577.6|30634.3|30584.3|30641.4|30599|30616.1|30576.5|541
1601857800000|2020-10-05 00:30:00|30631.7|30581.7|30646.6|30590.2|30650.7|30592.7|30609.4|30570.2|421
1601858100000|2020-10-05 00:35:00|30645.1|30590.5|30634.5|30580|30650.5|30599|30632.6|30577.1|667
1601858400000|2020-10-05 00:40:00|30634.8|30580.4|30592.5|30572.5|30639.9|30583.9|30592.2|30551.8|581
1601858700000|2020-10-05 00:45:00|30592.9|30572.9|30612|30562|30612|30576.4|30589.4|30553.8|346
1601859000000|2020-10-05 00:50:00|30611.9|30561.9|30612.8|30562.8|30614.8|30579.5|30594.6|30553.2|445
1601859300000|2020-10-05 00:55:00|30610.3|30560.3|30594|30574|30614.4|30578.9|30592.5|30557.5|437
1601859600000|2020-10-05 01:00:00|30606.1|30556.1|30603.3|30583.3|30621.8|30586.7|30596|30552.3|500
1601859900000|2020-10-05 01:05:00|30614.4|30564.4|30608.7|30558.7|30617|30584.3|30592.3|30556.5|439
1601860200000|2020-10-05 01:10:00|30608.5|30558.5|30596.1|30576.1|30611.4|30578.2|30590.5|30557.6|357
1601860500000|2020-10-05 01:15:00|30595.7|30575.7|30595.5|30575.5|30612.2|30577.5|30589.6|30552|417
1601860800000|2020-10-05 01:20:00|30603.6|30553.6|30601|30551|30613.4|30579.1|30587|30551|506
1601861100000|2020-10-05 01:25:00|30590.8|30570.8|30583.8|30563.8|30603.9|30570.8|30583|30545|459
1601861400000|2020-10-05 01:30:00|30583.6|30563.6|30585.2|30535.2|30596|30565.7|30571.3|30535.2|485
1601861700000|2020-10-05 01:35:00|30571.1|30551.1|30566.6|30546.6|30589.2|30553.9|30564.9|30528.9|426
1601862000000|2020-10-05 01:40:00|30566.8|30546.8|30570.5|30550.5|30590.5|30555.4|30566.8|30530.7|441
1601862300000|2020-10-05 01:45:00|30570.8|30550.8|30587.7|30537.7|30589.4|30554.7|30568.1|30534.4|462
1601862600000|2020-10-05 01:50:00|30572.9|30552.9|30574.4|30554.4|30596.2|30560.6|30570.4|30536|426
1601862900000|2020-10-05 01:55:00|30574.1|30554.1|30572.7|30552.7|30590.2|30555.5|30570.1|30535.8|495
1601863200000|2020-10-05 02:00:00|30573.1|30553.1|30594.2|30544.2|30595.6|30559.6|30571.3|30536|440
1601863500000|2020-10-05 02:05:00|30591.8|30541.8|30576.7|30556.7|30595.8|30561.1|30574.9|30540.1|415
1601863800000|2020-10-05 02:10:00|30576.6|30556.6|30579.1|30559.1|30595.8|30561|30575|30542|413
1601864100000|2020-10-05 02:15:00|30592.2|30542.2|30570.3|30550.3|30593.8|30559.5|30570.3|30536|401
1601864400000|2020-10-05 02:20:00|30570.2|30550.2|30574.4|30554.4|30590.3|30556.9|30566.8|30533.7|408
1601864700000|2020-10-05 02:25:00|30574.5|30554.5|30572.4|30552.4|30592.8|30559.2|30571.5|30538|350
1601865000000|2020-10-05 02:30:00|30572|30552|30574.1|30554.1|30592.2|30563|30570|30536.3|343
1601865300000|2020-10-05 02:35:00|30574.6|30554.6|30577.3|30557.3|30598|30563.8|30571.3|30540.3|384
1601865600000|2020-10-05 02:40:00|30577.6|30557.6|30581.2|30561.2|30599.4|30565.4|30574.8|30543.1|352
1601865900000|2020-10-05 02:45:00|30581.3|30561.3|30581.4|30561.4|30599.7|30564.5|30576.5|30542.2|323
1601866200000|2020-10-05 02:50:00|30581.5|30561.5|30577.9|30557.9|30597|30564.1|30573.4|30542.2|369
1601866500000|2020-10-05 02:55:00|30578.1|30558.1|30574.5|30554.5|30592.1|30560.2|30565.2|30535.7|418
1601866800000|2020-10-05 03:00:00|30575.2|30555.2|30578|30558|30594.7|30560.1|30573.9|30540.6|355
1601867100000|2020-10-05 03:05:00|30578.4|30558.4|30579|30559|30594.7|30560.9|30573.7|30539.6|293
1601867400000|2020-10-05 03:10:00|30580.1|30560.1|30592.2|30542.2|30593.9|30560.7|30568.5|30536.4|300
1601867700000|2020-10-05 03:15:00|30592|30542|30591|30541|30592.2|30557.3|30570.3|30536.5|296
1601868000000|2020-10-05 03:20:00|30590.5|30540.5|30572.3|30552.3|30592.6|30557.5|30565.2|30532.3|289
1601868300000|2020-10-05 03:25:00|30572.4|30552.4|30572.8|30552.8|30589.9|30556.5|30569.3|30535.7|230
1601868600000|2020-10-05 03:30:00|30573.1|30553.1|30580.1|30560.1|30596.2|30561.7|30570.4|30534|338
1601868900000|2020-10-05 03:35:00|30580.3|30560.3|30581.9|30561.9|30597.3|30562.6|30575.7|30539.5|371
1601869200000|2020-10-05 03:40:00|30581.8|30561.8|30583.8|30563.8|30598|30563.8|30577.7|30542.2|303
1601869500000|2020-10-05 03:45:00|30580.9|30560.9|30585|30565|30600.6|30566.2|30578.6|30543.2|329
1601869800000|2020-10-05 03:50:00|30585.3|30565.3|30598.1|30548.1|30607|30567.1|30581|30545|349
1601870100000|2020-10-05 03:55:00|30595.9|30545.9|30605.2|30555.2|30605.9|30573.4|30578.9|30545.9|461
1601870400000|2020-10-05 04:00:00|30605.8|30555.8|30588.7|30568.7|30609.5|30575.6|30587.1|30553.1|386
1601870700000|2020-10-05 04:05:00|30589.3|30569.3|30605.3|30555.3|30606|30570.9|30584.8|30550.6|292
1601871000000|2020-10-05 04:10:00|30605.2|30555.2|30595.9|30575.9|30612.1|30578.4|30590.1|30555.2|334
1601871300000|2020-10-05 04:15:00|30596|30576|30606.7|30556.7|30613.5|30578.3|30590.5|30556.7|302
1601871600000|2020-10-05 04:20:00|30606.6|30556.6|30595.2|30575.2|30609.6|30575.2|30590.1|30556|330
1601871900000|2020-10-05 04:25:00|30595.1|30575.1|30604.7|30554.7|30607.2|30575.7|30587.4|30553.3|326
1601872200000|2020-10-05 04:30:00|30604.3|30554.3|30582.3|30562.3|30605.6|30569.9|30580.2|30545.9|382
1601872500000|2020-10-05 04:35:00|30582.8|30562.8|30582.2|30562.2|30597.7|30565.3|30581.5|30546.4|278
1601872800000|2020-10-05 04:40:00|30582|30562|30582|30562|30600.8|30565.6|30581.4|30546.8|253
1601873100000|2020-10-05 04:45:00|30582.1|30562.1|30580.9|30560.9|30582.9|30562.9|30579.2|30559.2|267
1601873400000|2020-10-05 04:50:00|30581|30561|30581.2|30561.2|30597.3|30563|30578.3|30545.8|285
1601873700000|2020-10-05 04:55:00|30581.4|30561.4|30580.2|30560.2|30598|30563.1|30577.4|30544|306
1601874000000|2020-10-05 05:00:00|30579.5|30559.5|30579.3|30559.3|30584.1|30564.1|30576|30556|350
1601874300000|2020-10-05 05:05:00|30579.2|30559.2|30584.3|30564.3|30584.6|30564.6|30576.4|30556.4|282
1601874600000|2020-10-05 05:10:00|30584.5|30564.5|30580.1|30560.1|30584.8|30564.8|30578.5|30558.5|329
1601874900000|2020-10-05 05:15:00|30579.2|30559.2|30577.2|30557.2|30584.4|30564.4|30577.1|30557.1|277
1601875200000|2020-10-05 05:20:00|30580.2|30560.2|30577.1|30557.1|30582.3|30562.3|30573.8|30553.8|286
1601875500000|2020-10-05 05:25:00|30576.9|30556.9|30578.5|30558.5|30581.3|30561.3|30574.7|30554.7|262
1601875800000|2020-10-05 05:30:00|30578.6|30558.6|30571.5|30551.5|30578.9|30558.9|30569.8|30549.8|248
1601876100000|2020-10-05 05:35:00|30571.6|30551.6|30578.3|30558.3|30583.2|30563.2|30568.3|30548.3|381
1601876400000|2020-10-05 05:40:00|30578.2|30558.2|30581.7|30561.7|30585|30565|30573.3|30553.3|371
1601876700000|2020-10-05 05:45:00|30582.2|30562.2|30582.4|30562.4|30583.9|30563.9|30577.3|30557.3|433
1601877000000|2020-10-05 05:50:00|30581.9|30561.9|30586.7|30566.7|30588.1|30568.1|30577.4|30557.4|399
1601877300000|2020-10-05 05:55:00|30585|30565|30586.9|30566.9|30602.3|30580.6|30581|30549|993
1601877600000|2020-10-05 06:00:00|30598.4|30548.4|30611.2|30591.2|30629.3|30594.6|30590.5|30548.4|710
1601877900000|2020-10-05 06:05:00|30611.4|30591.4|30606|30586|30616.1|30596.1|30605.7|30585.7|628
1601878200000|2020-10-05 06:10:00|30606.5|30586.5|30612.4|30592.4|30632.7|30597.7|30606.5|30579.6|578
1601878500000|2020-10-05 06:15:00|30613.3|30593.3|30604.3|30584.3|30614.9|30594.9|30601|30581|482
1601878800000|2020-10-05 06:20:00|30603.2|30583.2|30605.5|30585.5|30609.9|30589.9|30602|30582|452
1601879100000|2020-10-05 06:25:00|30605.2|30585.2|30608.2|30588.2|30612.8|30592.8|30601.8|30581.8|552
1601879400000|2020-10-05 06:30:00|30606.6|30586.6|30601.7|30581.7|30611.1|30591.1|30593.8|30573.8|607
1601879700000|2020-10-05 06:35:00|30602.4|30582.4|30621|30601|30632.5|30601|30597.5|30574.4|682
1601880000000|2020-10-05 06:40:00|30621.2|30601.2|30626.8|30576.8|30639.8|30604.8|30610.5|30574.7|692
1601880300000|2020-10-05 06:45:00|30626.6|30576.6|30609.6|30589.6|30627.6|30599.5|30607.8|30576.2|552
1601880600000|2020-10-05 06:50:00|30610.7|30590.7|30613.3|30593.3|30616|30596|30608.2|30588.2|524
1601880900000|2020-10-05 06:55:00|30613.7|30593.7|30606.5|30586.5|30614.4|30594.4|30606.2|30586.2|608
1601881200000|2020-10-05 07:00:00|30606.6|30586.6|30613.5|30593.5|30619.9|30599.9|30606.6|30586.6|689
1601881500000|2020-10-05 07:05:00|30613.6|30593.6|30591.3|30571.3|30619.3|30599.3|30587.7|30567.7|695
1601881800000|2020-10-05 07:10:00|30590.8|30570.8|30608.4|30588.4|30611.9|30591.9|30590|30570|733
1601882100000|2020-10-05 07:15:00|30608.7|30588.7|30608.3|30588.3|30611.5|30591.5|30597.7|30577.7|711
1601882400000|2020-10-05 07:20:00|30607.6|30587.6|30591.6|30571.6|30610.6|30590.6|30589.1|30569.1|503
1601882700000|2020-10-05 07:25:00|30592.4|30572.4|30603|30583|30611.7|30591.7|30592.4|30572.4|631
1601883000000|2020-10-05 07:30:00|30603.1|30583.1|30597.6|30577.6|30610.7|30590.7|30595.6|30575.6|664
1601883300000|2020-10-05 07:35:00|30596.6|30576.6|30552.9|30532.9|30599.9|30579.9|30552.7|30532.7|757
1601883600000|2020-10-05 07:40:00|30552.7|30532.7|30549.2|30529.2|30555.1|30535.1|30536.7|30516.7|647
1601883900000|2020-10-05 07:45:00|30549.1|30529.1|30535.9|30515.9|30549.1|30529.1|30528.6|30508.6|712
1601884200000|2020-10-05 07:50:00|30536.5|30516.5|30532|30512|30544.9|30524.9|30520.5|30500.5|621
1601884500000|2020-10-05 07:55:00|30531.1|30511.1|30517.5|30497.5|30532.7|30512.7|30502.6|30482.6|732
1601884800000|2020-10-05 08:00:00|30517.3|30497.3|30504.7|30484.7|30517.7|30497.7|30497|30477|772
1601885100000|2020-10-05 08:05:00|30504.9|30484.9|30508.4|30488.4|30512.7|30492.7|30493.7|30473.7|753
1601885400000|2020-10-05 08:10:00|30508.3|30488.3|30484.9|30464.9|30509.2|30489.2|30480.1|30460.1|739
1601885700000|2020-10-05 08:15:00|30484.5|30464.5|30476.9|30456.9|30487.2|30467.2|30458.2|30438.2|758
1601886000000|2020-10-05 08:20:00|30477|30457|30492.6|30472.6|30494.5|30474.5|30470.1|30450.1|802
1601886300000|2020-10-05 08:25:00|30492.7|30472.7|30477.6|30457.6|30494.8|30474.8|30477.4|30457.4|660
1601886600000|2020-10-05 08:30:00|30477.8|30457.8|30496.9|30476.9|30497.1|30477.1|30471.9|30451.9|734
1601886900000|2020-10-05 08:35:00|30496.8|30476.8|30495.5|30475.5|30498.6|30478.6|30486.8|30466.8|594
1601887200000|2020-10-05 08:40:00|30495|30475|30506.1|30486.1|30510.8|30490.8|30493.4|30473.4|544
1601887500000|2020-10-05 08:45:00|30505.9|30485.9|30494.6|30474.6|30507.8|30487.8|30487.5|30467.5|568
1601887800000|2020-10-05 08:50:00|30494.5|30474.5|30493.1|30473.1|30498.1|30478.1|30489|30469|440
1601888100000|2020-10-05 08:55:00|30494.3|30474.3|30484.1|30464.1|30496.1|30476.1|30481.6|30461.6|487
1601888400000|2020-10-05 09:00:00|30483.9|30463.9|30474.4|30454.4|30486.9|30466.9|30473.7|30453.7|591
1601888700000|2020-10-05 09:05:00|30474.3|30454.3|30479.4|30459.4|30480.8|30460.8|30471.3|30451.3|569
1601889000000|2020-10-05 09:10:00|30479.5|30459.5|30482.3|30462.3|30482.8|30462.8|30475.1|30455.1|514
1601889300000|2020-10-05 09:15:00|30481.5|30461.5|30479.4|30459.4|30488.5|30468.5|30476.9|30456.9|425
1601889600000|2020-10-05 09:20:00|30479.6|30459.6|30482|30462|30486.4|30466.4|30476|30456|454
1601889900000|2020-10-05 09:25:00|30481.9|30461.9|30480.7|30460.7|30491.3|30471.3|30479.1|30459.1|571
1601890200000|2020-10-05 09:30:00|30481.2|30461.2|30473.5|30453.5|30482.1|30462.1|30470.1|30450.1|645
1601890500000|2020-10-05 09:35:00|30473.3|30453.3|30471.8|30451.8|30479|30459|30469.1|30449.1|562
1601890800000|2020-10-05 09:40:00|30472.3|30452.3|30477.2|30457.2|30477.2|30457.2|30465.8|30445.8|477
1601891100000|2020-10-05 09:45:00|30477.4|30457.4|30465.7|30445.7|30481.2|30461.2|30461.9|30441.9|520
1601891400000|2020-10-05 09:50:00|30465.9|30445.9|30464|30444|30472.9|30452.9|30461.3|30441.3|502
1601891700000|2020-10-05 09:55:00|30464.5|30444.5|30465.9|30445.9|30469.3|30449.3|30459.2|30439.2|474
1601892000000|2020-10-05 10:00:00|30466.1|30446.1|30468.5|30448.5|30468.8|30448.8|30461.1|30441.1|549
1601892300000|2020-10-05 10:05:00|30468.3|30448.3|30467.8|30447.8|30471.6|30451.6|30466.4|30446.4|408
1601892600000|2020-10-05 10:10:00|30468|30448|30480.8|30460.8|30481|30461|30466.5|30446.5|478
1601892900000|2020-10-05 10:15:00|30480.2|30460.2|30485.6|30465.6|30493.7|30473.7|30480.2|30460.2|620
1601893200000|2020-10-05 10:20:00|30485.7|30465.7|30478.6|30458.6|30489.2|30469.2|30478.5|30458.5|490
1601893500000|2020-10-05 10:25:00|30479.1|30459.1|30480|30460|30485|30465|30477.9|30457.9|470
1601893800000|2020-10-05 10:30:00|30480.6|30460.6|30486.2|30466.2|30489.1|30469.1|30477.1|30457.1|566
1601894100000|2020-10-05 10:35:00|30486.1|30466.1|30488.6|30468.6|30493.2|30473.2|30479.7|30459.7|594
1601894400000|2020-10-05 10:40:00|30488.9|30468.9|30487|30467|30491.3|30471.3|30480.8|30460.8|591
1601894700000|2020-10-05 10:45:00|30487.7|30467.7|30471.5|30451.5|30487.8|30467.8|30465.3|30445.3|505
1601895000000|2020-10-05 10:50:00|30471.2|30451.2|30469.4|30449.4|30474.3|30454.3|30464.8|30444.8|488
1601895300000|2020-10-05 10:55:00|30469.5|30449.5|30475.3|30455.3|30476|30456|30462.2|30442.2|556
1601895600000|2020-10-05 11:00:00|30475.5|30455.5|30475.7|30455.7|30492.1|30472.1|30474|30454|528
1601895900000|2020-10-05 11:05:00|30477|30457|30465.5|30445.5|30477|30457|30463.3|30443.3|417
1601896200000|2020-10-05 11:10:00|30465.9|30445.9|30469|30449|30472.7|30452.7|30463.5|30443.5|399
1601896500000|2020-10-05 11:15:00|30468.6|30448.6|30473.4|30453.4|30475.1|30455.1|30464|30444|402
1601896800000|2020-10-05 11:20:00|30473.7|30453.7|30494|30474|30501.3|30481.3|30472.1|30452.1|537
1601897100000|2020-10-05 11:25:00|30493.9|30473.9|30487.9|30467.9|30499.4|30479.4|30484.3|30464.3|596
1601897400000|2020-10-05 11:30:00|30489.1|30469.1|30478.1|30458.1|30491.2|30471.2|30477.9|30457.9|637
1601897700000|2020-10-05 11:35:00|30478|30458|30461.5|30441.5|30482.9|30462.9|30457.8|30437.8|623
1601898000000|2020-10-05 11:40:00|30461.4|30441.4|30442.1|30422.1|30463.3|30443.3|30437.1|30417.1|627
1601898300000|2020-10-05 11:45:00|30441.5|30421.5|30444.9|30424.9|30449|30429|30434.1|30414.1|655
1601898600000|2020-10-05 11:50:00|30444.4|30424.4|30445.6|30425.6|30449.4|30429.4|30439.1|30419.1|687
1601898900000|2020-10-05 11:55:00|30445.3|30425.3|30474.3|30454.3|30476.8|30456.8|30428.7|30408.7|807
1601899200000|2020-10-05 12:00:00|30472.5|30452.5|30456.9|30436.9|30474|30454|30455.6|30435.6|858
1601899500000|2020-10-05 12:05:00|30457.4|30437.4|30447.7|30427.7|30457.4|30437.4|30443.4|30423.4|599
1601899800000|2020-10-05 12:10:00|30447.3|30427.3|30445.4|30425.4|30448|30428|30439.8|30419.8|619
1601900100000|2020-10-05 12:15:00|30444.9|30424.9|30455.4|30435.4|30457.1|30437.1|30441.8|30421.8|611
1601900400000|2020-10-05 12:20:00|30456.6|30436.6|30465.4|30445.4|30465.6|30445.6|30454.2|30434.2|539
1601900700000|2020-10-05 12:25:00|30465.7|30445.7|30480.3|30460.3|30481|30461|30461.1|30441.1|596
1601901000000|2020-10-05 12:30:00|30479.9|30459.9|30492.5|30472.5|30499.5|30479.5|30475.3|30455.3|745
1601901300000|2020-10-05 12:35:00|30493.1|30473.1|30490.3|30470.3|30495.4|30475.4|30481.8|30461.8|735
1601901600000|2020-10-05 12:40:00|30487.7|30467.7|30493.7|30473.7|30505|30485|30487.7|30467.7|661
1601901900000|2020-10-05 12:45:00|30493.9|30473.9|30495.5|30475.5|30506.2|30486.2|30486.3|30466.3|673
1601902200000|2020-10-05 12:50:00|30495.6|30475.6|30511.1|30491.1|30518.9|30498.9|30495.5|30475.5|543
1601902500000|2020-10-05 12:55:00|30511|30491|30496.9|30476.9|30514.5|30494.5|30494|30474|550
1601902800000|2020-10-05 13:00:00|30495.8|30475.8|30479.6|30459.6|30495.8|30475.8|30475|30455|618
1601903100000|2020-10-05 13:05:00|30480.6|30460.6|30483.7|30463.7|30495.4|30475.4|30474.5|30454.5|606
1601903400000|2020-10-05 13:10:00|30484.1|30464.1|30486.7|30466.7|30495.1|30475.1|30476.5|30456.5|584
1601903700000|2020-10-05 13:15:00|30487.1|30467.1|30481.7|30461.7|30491|30471|30479|30459|515
1601904000000|2020-10-05 13:20:00|30481.8|30461.8|30481.5|30461.5|30485.6|30465.6|30479.4|30459.4|473
1601904300000|2020-10-05 13:25:00|30481.4|30461.4|30481.3|30461.3|30488.5|30468.5|30478.1|30458.1|460
1601904600000|2020-10-05 13:30:00|30480.8|30460.8|30441.8|30421.8|30485.3|30465.3|30434|30413.4|896
1601904900000|2020-10-05 13:35:00|30441.5|30421.5|30488.5|30438.5|30490.2|30460.4|30439.6|30419.6|865
1601905200000|2020-10-05 13:40:00|30489.6|30439.6|30490.8|30440.8|30495.5|30466.5|30470.7|30433|730
1601905500000|2020-10-05 13:45:00|30491.4|30441.4|30464|30444|30495.5|30463.5|30462.7|30434.6|764
1601905800000|2020-10-05 13:50:00|30463.8|30443.8|30461.4|30441.4|30465.4|30445.4|30446|30426|901
1601906100000|2020-10-05 13:55:00|30460.6|30440.6|30471.4|30421.4|30471.4|30441.6|30451.6|30416.1|728
1601906400000|2020-10-05 14:00:00|30470.8|30420.8|30450.1|30430.1|30476.8|30444.2|30448.7|30409.6|846
1601906700000|2020-10-05 14:05:00|30450.2|30430.2|30431.3|30411.3|30464.6|30430.2|30423.3|30392.6|820
1601907000000|2020-10-05 14:10:00|30431.1|30411.1|30460.8|30440.8|30466.1|30445.9|30429.5|30409.5|771
1601907300000|2020-10-05 14:15:00|30460.9|30440.9|30510.9|30490.9|30527.9|30494.6|30460.5|30440.5|817
1601907600000|2020-10-05 14:20:00|30510.6|30490.6|30501.5|30481.5|30522|30491.1|30495.2|30458.9|728
1601907900000|2020-10-05 14:25:00|30501.7|30481.7|30515.9|30465.9|30517.1|30481.8|30484.8|30453.9|764
1601908200000|2020-10-05 14:30:00|30515.7|30465.7|30501.6|30481.6|30518.7|30484.1|30490.5|30456.5|712
1601908500000|2020-10-05 14:35:00|30502.7|30482.7|30507.5|30487.5|30525.8|30499.9|30500.3|30475.8|724
1601908800000|2020-10-05 14:40:00|30507.3|30487.3|30517.1|30467.1|30517.4|30490.5|30496.3|30465.4|638
1601909100000|2020-10-05 14:45:00|30517.4|30467.4|30515.1|30495.1|30519.7|30496.8|30496.9|30467.4|714
1601909400000|2020-10-05 14:50:00|30515.3|30495.3|30516.5|30496.5|30523.5|30503.5|30507.7|30487.7|721
1601909700000|2020-10-05 14:55:00|30517|30497|30541.8|30521.8|30548.7|30528.7|30513.4|30493.1|834
1601910000000|2020-10-05 15:00:00|30541.7|30521.7|30542.4|30522.4|30561|30530.6|30533.6|30504.9|784
1601910300000|2020-10-05 15:05:00|30542.6|30522.6|30557.8|30537.8|30570.3|30542.4|30527|30506.4|759
1601910600000|2020-10-05 15:10:00|30558.8|30538.8|30562.7|30542.7|30579.8|30547|30557|30527.5|627
1601910900000|2020-10-05 15:15:00|30562.2|30542.2|30566|30546|30587|30556.4|30557.9|30535.6|672
1601911200000|2020-10-05 15:20:00|30567.3|30547.3|30576.5|30556.5|30578.5|30558.5|30565.5|30545.5|512
1601911500000|2020-10-05 15:25:00|30576.7|30556.7|30578.1|30558.1|30583.5|30563.5|30574|30554|605
1601911800000|2020-10-05 15:30:00|30578|30558|30577.6|30557.6|30585.3|30565.3|30570.2|30550.2|640
1601912100000|2020-10-05 15:35:00|30577.7|30557.7|30578.2|30558.2|30590.4|30561|30570.6|30540.4|533
1601912400000|2020-10-05 15:40:00|30578|30558|30575|30555|30579.8|30559.8|30569.8|30549.8|564
1601912700000|2020-10-05 15:45:00|30575.3|30555.3|30578.8|30558.8|30582.7|30562.7|30572.4|30552.4|514
1601913000000|2020-10-05 15:50:00|30578.9|30558.9|30584.4|30564.4|30585.4|30565.4|30574.9|30554.9|462
1601913300000|2020-10-05 15:55:00|30584.6|30564.6|30582.3|30562.3|30590|30570|30580.5|30560.5|507
1601913600000|2020-10-05 16:00:00|30582.1|30562.1|30605.1|30555.1|30607.9|30574.8|30578.4|30543.2|585
1601913900000|2020-10-05 16:05:00|30605|30555|30588.6|30568.6|30610.3|30574.2|30582|30550.2|460
1601914200000|2020-10-05 16:10:00|30588.3|30568.3|30599.7|30549.7|30605|30571.5|30577.5|30542.9|500
1601914500000|2020-10-05 16:15:00|30600.1|30550.1|30596.6|30576.6|30609.8|30577.6|30586.9|30544.2|513
1601914800000|2020-10-05 16:20:00|30597.6|30577.6|30592.1|30572.1|30614.9|30581.4|30591.2|30554|552
1601915100000|2020-10-05 16:25:00|30591.1|30571.1|30591.6|30571.6|30608|30574.5|30585.9|30550.6|441
1601915400000|2020-10-05 16:30:00|30591.5|30571.5|30601.3|30551.3|30607.8|30573.5|30585.8|30547.9|460
1601915700000|2020-10-05 16:35:00|30601.8|30551.8|30585.6|30565.6|30603|30568.9|30582.4|30549.1|311
1601916000000|2020-10-05 16:40:00|30585.7|30565.7|30601.3|30551.3|30605.6|30571.5|30584.4|30546.7|417
1601916300000|2020-10-05 16:45:00|30600.3|30550.3|30586.1|30566.1|30604.2|30569.5|30582.8|30546.2|544
1601916600000|2020-10-05 16:50:00|30586.3|30566.3|30580.8|30560.8|30604.2|30570|30577.6|30542.9|461
1601916900000|2020-10-05 16:55:00|30579.9|30559.9|30586.6|30566.6|30606.8|30572.6|30577.6|30548.6|531
1601917200000|2020-10-05 17:00:00|30586.5|30566.5|30595.7|30575.7|30610.3|30578.1|30586.2|30554.2|505
1601917500000|2020-10-05 17:05:00|30596|30576|30593.9|30573.9|30612|30580.5|30593.1|30562|365
1601917800000|2020-10-05 17:10:00|30594|30574|30595.2|30575.2|30610.1|30577.3|30591.9|30560.1|331
1601918100000|2020-10-05 17:15:00|30595.1|30575.1|30599.8|30579.8|30600.7|30580.7|30592.6|30572.6|355
1601918400000|2020-10-05 17:20:00|30599.7|30579.7|30601.1|30581.1|30604.6|30584.6|30599.3|30579.3|424
1601918700000|2020-10-05 17:25:00|30601.2|30581.2|30602.1|30582.1|30604.8|30584.8|30597.7|30577.7|443
1601919000000|2020-10-05 17:30:00|30602|30582|30600|30580|30615|30582.5|30596.9|30563.5|386
1601919300000|2020-10-05 17:35:00|30599.7|30579.7|30601.1|30581.1|30614.8|30582.4|30595.2|30562.7|355
1601919600000|2020-10-05 17:40:00|30601.4|30581.4|30602.5|30582.5|30616.2|30583.9|30599.1|30564.4|349
1601919900000|2020-10-05 17:45:00|30600.4|30580.4|30622|30572|30623.5|30589.4|30599|30567.8|409
1601920200000|2020-10-05 17:50:00|30620.2|30570.2|30621.3|30571.3|30624.7|30574.7|30619.4|30569.4|384
1601920500000|2020-10-05 17:55:00|30621.4|30571.4|30616.7|30566.7|30625.7|30575.7|30614.7|30564.7|518
1601920800000|2020-10-05 18:00:00|30617.2|30567.2|30602.7|30582.7|30620.3|30585|30600.3|30566.5|515
1601921100000|2020-10-05 18:05:00|30603.3|30583.3|30615.4|30565.4|30616.7|30585.2|30599.3|30563.8|596
1601921400000|2020-10-05 18:10:00|30614.9|30564.9|30603.3|30583.3|30620.5|30587.2|30600.3|30562.2|522
1601921700000|2020-10-05 18:15:00|30603|30583|30601.7|30581.7|30618.7|30585.5|30600.2|30567.1|431
1601922000000|2020-10-05 18:20:00|30601.6|30581.6|30604.8|30584.8|30618.5|30585.6|30599.9|30566.7|421
1601922300000|2020-10-05 18:25:00|30605.1|30585.1|30605.7|30585.7|30621|30586.9|30600.8|30569.5|481
1601922600000|2020-10-05 18:30:00|30606.3|30586.3|30624.3|30574.3|30624.3|30589.1|30602.7|30574.3|390
1601922900000|2020-10-05 18:35:00|30608.9|30588.9|30605.7|30585.7|30625.3|30589.9|30603.4|30570.7|455
1601923200000|2020-10-05 18:40:00|30605.6|30585.6|30606.5|30586.5|30608|30588|30603.5|30583.5|339
1601923500000|2020-10-05 18:45:00|30605.7|30585.7|30606.8|30586.8|30622.3|30588.3|30603.8|30570.7|405
1601923800000|2020-10-05 18:50:00|30606.5|30586.5|30604.8|30584.8|30619.2|30587.2|30601.3|30566|422
1601924100000|2020-10-05 18:55:00|30603.4|30583.4|30603.3|30583.3|30619.1|30585.7|30600.9|30568.6|434
1601924400000|2020-10-05 19:00:00|30604.2|30584.2|30599.5|30579.5|30604.3|30584.3|30597.7|30577.7|476
1601924700000|2020-10-05 19:05:00|30599.1|30579.1|30601.6|30581.6|30620.5|30585.9|30599.1|30568.2|443
1601925000000|2020-10-05 19:10:00|30601|30581|30600.6|30580.6|30604|30584|30599.6|30579.6|365
1601925300000|2020-10-05 19:15:00|30601.2|30581.2|30597.7|30577.7|30604|30584|30595.9|30575.9|406
1601925600000|2020-10-05 19:20:00|30597.8|30577.8|30597.8|30577.8|30599.6|30579.6|30595.1|30575.1|342
1601925900000|2020-10-05 19:25:00|30597.7|30577.7|30597.1|30577.1|30612|30582.2|30594.2|30560.9|403
1601926200000|2020-10-05 19:30:00|30597.2|30577.2|30604.3|30554.3|30613.3|30579.8|30586.3|30551.6|480
1601926500000|2020-10-05 19:35:00|30603.1|30553.1|30588.8|30568.8|30605.2|30570.7|30586|30553.1|457
1601926800000|2020-10-05 19:40:00|30588.5|30568.5|30588.4|30568.4|30606.9|30571.4|30584.9|30551|474
1601927100000|2020-10-05 19:45:00|30586.8|30566.8|30629.4|30579.4|30634.1|30584.1|30586.3|30566.3|477
1601927400000|2020-10-05 19:50:00|30629.2|30579.2|30621|30571|30630.4|30580.4|30619.7|30569.7|955
1601927700000|2020-10-05 19:55:00|30621.8|30571.8|30621.2|30571.2|30627.3|30577.3|30619.5|30569.5|881
1601928000000|2020-10-05 20:00:00|30621.1|30571.1|30616|30566|30626.8|30576.8|30613.6|30563.6|602
1601928300000|2020-10-05 20:05:00|30616.3|30566.3|30614.3|30564.3|30622.3|30572.3|30611.3|30561.3|479
1601928600000|2020-10-05 20:10:00|30614.1|30564.1|30613.5|30563.5|30616.6|30566.6|30609|30559|424
1601928900000|2020-10-05 20:15:00|30613.2|30563.2|30613|30563|30616.4|30566.4|30608.1|30558.1|399
1601929200000|2020-10-05 20:20:00|30613.1|30563.1|30616.4|30566.4|30618.1|30568.1|30609.4|30559.4|428
1601929500000|2020-10-05 20:25:00|30616.2|30566.2|30614.7|30564.7|30619.6|30569.6|30613.9|30563.9|453
1601929800000|2020-10-05 20:30:00|30614.2|30564.2|30620.4|30570.4|30626.2|30576.2|30614.2|30564.2|500
1601930100000|2020-10-05 20:35:00|30620.5|30570.5|30619.5|30569.5|30625|30575|30617.5|30567.5|329
1601930400000|2020-10-05 20:40:00|30621.8|30571.8|30620.4|30570.4|30623.9|30573.9|30615.9|30565.9|303
1601930700000|2020-10-05 20:45:00|30619.4|30569.4|30617.7|30567.7|30624.8|30574.8|30615.8|30565.8|483
1601931000000|2020-10-05 20:50:00|30617.9|30567.9|30626.1|30576.1|30637.2|30579.9|30612.5|30562.5|431
1601931300000|2020-10-05 20:55:00|30624.6|30574.6|30626|30553.9|30655.2|30601.6|30618.9|30552.5|525
1601931600000|2020-10-05 21:00:00|30628.2|30553.5|30674.5|30564.5|30674.6|30564.6|30625.8|30552.3|48
1601931900000|2020-10-05 21:05:00|30668|30558|30679.5|30569.5|30682.4|30573.8|30664.6|30557.2|181
1601932200000|2020-10-05 21:10:00|30679.6|30569.6|30684.1|30574.1|30687.2|30577.2|30670.7|30560.7|409
1601932500000|2020-10-05 21:15:00|30684.5|30574.5|30672.9|30562.9|30684.9|30574.9|30663.2|30553.2|241
1601932800000|2020-10-05 21:20:00|30672.6|30562.6|30676.8|30566.8|30679.4|30582.2|30666.5|30561.5|179
1601933100000|2020-10-05 21:25:00|30673.3|30563.3|30677.4|30567.4|30686.5|30582.2|30660.9|30550.9|222
1601933400000|2020-10-05 21:30:00|30676.9|30566.9|30682.1|30609|30714.9|30617.1|30664|30554|458
1601933700000|2020-10-05 21:35:00|30683.5|30610.4|30686.4|30611.8|30699.2|30621.7|30674.5|30595.7|208
1601934000000|2020-10-05 21:40:00|30684.1|30612.1|30677.9|30614.9|30699.2|30622.7|30674.4|30600.4|311
1601934300000|2020-10-05 21:45:00|30679|30618.8|30697.5|30609.9|30705.5|30619.8|30672.8|30600.6|381
1601934600000|2020-10-05 21:50:00|30699.8|30612.9|30699.1|30607.5|30710.1|30621|30682.3|30595.4|146
1601934900000|2020-10-05 21:55:00|30686.2|30613.3|30692|30608|30709.2|30622|30680.9|30596.2|171
1601935200000|2020-10-05 22:00:00|30689.5|30611.4|30698.8|30590.1|30703|30617.7|30671.8|30583.9|507
1601935500000|2020-10-05 22:05:00|30692|30593|30671.6|30610.6|30692|30620.1|30668.8|30590|415
1601935800000|2020-10-05 22:10:00|30669.6|30598.6|30664.7|30613.4|30679.9|30614.4|30664.7|30589.4|286
1601936100000|2020-10-05 22:15:00|30662.4|30612.4|30664.7|30605.7|30676.2|30613.1|30659.8|30595.4|275
1601936400000|2020-10-05 22:20:00|30661.7|30598.9|30662.1|30609.2|30675.7|30611.7|30657.3|30596.3|275
1601936700000|2020-10-05 22:25:00|30663|30607.8|30662.9|30605.5|30679.6|30611.8|30657.6|30592.2|306
1601937000000|2020-10-05 22:30:00|30660.9|30604.7|30663|30611.1|30682.5|30612.6|30656.8|30592|277
1601937300000|2020-10-05 22:35:00|30660.7|30610.7|30669.4|30603.2|30677.1|30612.1|30658.9|30595.5|310
1601937600000|2020-10-05 22:40:00|30670.4|30602.4|30664.6|30606.6|30675.5|30610.1|30655.7|30593.9|228
1601937900000|2020-10-05 22:45:00|30665.3|30607.3|30669|30600.5|30677.7|30610.3|30656.7|30593.7|269
1601938200000|2020-10-05 22:50:00|30671.7|30599.4|30660|30610|30671.7|30610|30654.3|30574|268
1601938500000|2020-10-05 22:55:00|30660.5|30603.7|30662|30603.8|30675|30610.9|30652.7|30561.4|224
1601938800000|2020-10-05 23:00:00|30668.1|30598.6|30668.3|30603.3|30672|30608.3|30656.2|30553.8|436
1601939100000|2020-10-05 23:05:00|30668.7|30605|30655.4|30605.4|30675.5|30610.6|30650.3|30579.9|430
1601939400000|2020-10-05 23:10:00|30655.8|30605.8|30650.9|30600.9|30665.5|30606.1|30647.4|30575.3|316
1601939700000|2020-10-05 23:15:00|30650.2|30600.2|30648.9|30598.9|30650.2|30600.2|30644.6|30594.6|236
1601940000000|2020-10-05 23:20:00|30648.4|30598.4|30646.1|30596.1|30649|30599|30641.5|30591.5|217
1601940300000|2020-10-05 23:25:00|30645.9|30595.9|30648.8|30598.8|30649.9|30599.9|30642.3|30592.3|212
1601940600000|2020-10-05 23:30:00|30649.3|30599.3|30646.8|30596.8|30650.9|30600.9|30644.7|30594.7|217
1601940900000|2020-10-05 23:35:00|30644.3|30594.3|30645.7|30595.7|30649.2|30599.2|30642|30592|245
1601941200000|2020-10-05 23:40:00|30642.9|30592.9|30644.6|30594.6|30649.7|30599.5|30638.4|30588.4|336
1601941500000|2020-10-05 23:45:00|30645.5|30595.5|30642.9|30592.9|30649.8|30597.5|30638.1|30588.1|290
1601941800000|2020-10-05 23:50:00|30643.8|30593.8|30640.5|30590.5|30645.4|30594.8|30636|30586|251
1601942100000|2020-10-05 23:55:00|30640.8|30590.8|30643.7|30593.7|30646.3|30596.3|30635|30585|274
1601942400000|2020-10-06 00:00:00|30642.5|30592.5|30638.4|30588.4|30647.5|30597.5|30632.5|30579|507
1601942700000|2020-10-06 00:05:00|30637.5|30587.5|30640.5|30590.5|30646.3|30596.3|30635.6|30585.6|359
1601943000000|2020-10-06 00:10:00|30640.8|30590.8|30636.5|30586.5|30642.2|30592.2|30633.4|30583.4|387
1601943300000|2020-10-06 00:15:00|30634.4|30584.4|30625.5|30575.5|30640.4|30590.4|30621.2|30571.2|437
1601943600000|2020-10-06 00:20:00|30625.7|30575.7|30618.5|30568.5|30626.5|30585.1|30605|30568.4|330
1601943900000|2020-10-06 00:25:00|30616.9|30566.9|30623.7|30573.7|30626|30588.2|30608.2|30566.5|326
1601944200000|2020-10-06 00:30:00|30623.1|30573.1|30627.5|30577.5|30628.4|30587.5|30607.5|30569.1|421
1601944500000|2020-10-06 00:35:00|30627.4|30577.4|30635|30585|30638.9|30594.4|30614.4|30574.5|386
1601944800000|2020-10-06 00:40:00|30634.9|30584.9|30630.3|30580.3|30636.9|30586.9|30628.7|30578.7|348
1601945100000|2020-10-06 00:45:00|30630|30580|30630.5|30580.5|30636.7|30586.7|30629|30579|332
1601945400000|2020-10-06 00:50:00|30630.4|30580.4|30627.2|30577.2|30631.8|30581.8|30624|30574|335
1601945700000|2020-10-06 00:55:00|30627.1|30577.1|30625.4|30575.4|30632.5|30582.5|30623.6|30573.6|448
1601946000000|2020-10-06 01:00:00|30625.7|30575.7|30626.9|30576.9|30629|30579|30617.6|30567.6|449
1601946300000|2020-10-06 01:05:00|30627|30577|30629.6|30579.6|30630.9|30590.4|30610.4|30573.2|329
1601946600000|2020-10-06 01:10:00|30614.2|30594.2|30625.1|30575.1|30634|30594.2|30614.2|30573.4|315
1601946900000|2020-10-06 01:15:00|30624.7|30574.7|30631.1|30581.1|30635.8|30590.6|30610.6|30573.4|469
1601947200000|2020-10-06 01:20:00|30631.2|30581.2|30631.9|30581.9|30637|30595.6|30615.6|30577.9|439
1601947500000|2020-10-06 01:25:00|30631.5|30581.5|30630.9|30580.9|30632.1|30594.1|30614.1|30576.6|384
1601947800000|2020-10-06 01:30:00|30630.7|30580.7|30632.4|30582.4|30638.6|30588.6|30627.4|30577.4|415
1601948100000|2020-10-06 01:35:00|30632.5|30582.5|30635.5|30585.5|30638.5|30588.5|30630.5|30580.5|415
1601948400000|2020-10-06 01:40:00|30635.6|30585.6|30633.5|30583.5|30636.6|30597.4|30614.4|30577.4|410
1601948700000|2020-10-06 01:45:00|30633.3|30583.3|30633.6|30583.6|30638.8|30588.8|30631.9|30581.9|420
1601949000000|2020-10-06 01:50:00|30634|30584|30633.4|30583.4|30636|30586|30628.3|30578.3|420
1601949300000|2020-10-06 01:55:00|30634.1|30584.1|30633.8|30583.8|30636|30586|30629.3|30579.3|356
1601949600000|2020-10-06 02:00:00|30634.3|30584.3|30631.5|30581.5|30637.7|30595.8|30615.8|30578.3|445
1601949900000|2020-10-06 02:05:00|30631.9|30581.9|30630.4|30580.4|30633.2|30598.1|30615.2|30579.6|372
1601950200000|2020-10-06 02:10:00|30631|30581|30631.8|30581.8|30632.5|30596.1|30615.9|30578.1|292
1601950500000|2020-10-06 02:15:00|30631.9|30581.9|30632.4|30582.4|30634|30596.8|30612.7|30576.3|363
1601950800000|2020-10-06 02:20:00|30631.9|30581.9|30629.1|30579.1|30632.8|30582.8|30622.6|30572.6|347
1601951100000|2020-10-06 02:25:00|30628.5|30578.5|30624|30574|30633.1|30597|30609.1|30572.1|329
1601951400000|2020-10-06 02:30:00|30623.5|30573.5|30625.2|30575.2|30625.9|30591|30609.7|30569.9|333
1601951700000|2020-10-06 02:35:00|30625.1|30575.1|30625.8|30575.8|30627.2|30590.4|30610.1|30573.1|241
1601952000000|2020-10-06 02:40:00|30622.6|30572.6|30626.9|30576.9|30628.4|30593.3|30613.3|30572.6|257
1601952300000|2020-10-06 02:45:00|30627.1|30577.1|30625.4|30575.4|30628.6|30593.3|30609.5|30573|266
1601952600000|2020-10-06 02:50:00|30625.2|30575.2|30625.5|30575.5|30628.3|30592.1|30610.2|30571.2|269
1601952900000|2020-10-06 02:55:00|30625.3|30575.3|30621.6|30571.6|30630.5|30592.5|30608.6|30570.6|373
1601953200000|2020-10-06 03:00:00|30621.7|30571.7|30626.4|30576.4|30630.5|30593|30611.1|30571.6|356
1601953500000|2020-10-06 03:05:00|30625.3|30575.3|30628.1|30578.1|30630.5|30580.5|30623.3|30573.3|362
1601953800000|2020-10-06 03:10:00|30628|30578|30623.8|30573.8|30628|30590.4|30608.2|30571.8|372
1601954100000|2020-10-06 03:15:00|30623.7|30573.7|30622.3|30572.3|30625.6|30588.6|30602.8|30569.2|316
1601954400000|2020-10-06 03:20:00|30620.1|30570.1|30623.8|30573.8|30624.9|30588.6|30600.5|30568.7|295
1601954700000|2020-10-06 03:25:00|30623.2|30573.2|30622.8|30572.8|30625.9|30586.9|30603.4|30566.9|284
1601955000000|2020-10-06 03:30:00|30621.9|30571.9|30604.7|30554.7|30623.7|30574.8|30594.6|30547.6|620
1601955300000|2020-10-06 03:35:00|30604.3|30554.3|30613.6|30563.6|30618.5|30580.7|30595.9|30554.2|518
1601955600000|2020-10-06 03:40:00|30613.7|30563.7|30614.6|30564.6|30618.8|30578.7|30597.7|30559.6|465
1601955900000|2020-10-06 03:45:00|30615|30565|30620|30570|30622.6|30584.8|30603.1|30561.5|438
1601956200000|2020-10-06 03:50:00|30618.2|30568.2|30620.4|30570.4|30623.7|30587.5|30604.5|30565|454
1601956500000|2020-10-06 03:55:00|30620.7|30570.7|30615.7|30565.7|30623|30585.3|30604.8|30565.2|348
1601956800000|2020-10-06 04:00:00|30614.6|30564.6|30620.5|30570.5|30624.2|30585.6|30605.6|30564.1|360
1601957100000|2020-10-06 04:05:00|30620.6|30570.6|30619|30569|30622.6|30586|30604|30567.8|286
1601957400000|2020-10-06 04:10:00|30619.2|30569.2|30621.4|30571.4|30623.2|30586.2|30605.5|30568.9|259
1601957700000|2020-10-06 04:15:00|30621.1|30571.1|30616.6|30566.6|30622.9|30586.2|30604.1|30566.2|295
1601958000000|2020-10-06 04:20:00|30615.6|30565.6|30618.5|30568.5|30620.3|30583.4|30602.2|30565.6|226
1601958300000|2020-10-06 04:25:00|30618.4|30568.4|30614.1|30564.1|30620.7|30583.8|30600.1|30563.8|298
1601958600000|2020-10-06 04:30:00|30614.3|30564.3|30613.1|30563.1|30616|30577.2|30597.2|30559.1|368
1601958900000|2020-10-06 04:35:00|30613|30563|30614.7|30564.7|30616.7|30578.4|30596.5|30561.5|300
1601959200000|2020-10-06 04:40:00|30614.5|30564.5|30600.2|30580.2|30616.6|30580.2|30597.8|30562|294
1601959500000|2020-10-06 04:45:00|30600.3|30580.3|30615.3|30565.3|30616.7|30580.8|30598.7|30563.1|247
1601959800000|2020-10-06 04:50:00|30615.7|30565.7|30616.1|30566.1|30617.6|30582|30599.8|30563.8|250
1601960100000|2020-10-06 04:55:00|30615.9|30565.9|30624|30574|30626.5|30590|30603.3|30564.1|482
1601960400000|2020-10-06 05:00:00|30623.9|30573.9|30621.5|30571.5|30626.4|30590.7|30603.9|30569|371
1601960700000|2020-10-06 05:05:00|30620.3|30570.3|30610.6|30590.6|30630.2|30594.5|30601.8|30567.2|450
1601961000000|2020-10-06 05:10:00|30610.7|30590.7|30613.5|30593.5|30628.3|30593.7|30608.7|30572.4|263
1601961300000|2020-10-06 05:15:00|30613.7|30593.7|30608.9|30588.9|30630.2|30594.4|30606.7|30573.8|347
1601961600000|2020-10-06 05:20:00|30623.1|30573.1|30619.7|30569.7|30624.7|30588.9|30604.5|30569.4|310
1601961900000|2020-10-06 05:25:00|30619.8|30569.8|30609.1|30589.1|30625.8|30591|30602.5|30568.1|359
1601962200000|2020-10-06 05:30:00|30609|30589|30610.9|30590.9|30626.5|30591.3|30607.5|30571.4|360
1601962500000|2020-10-06 05:35:00|30610|30590|30608.6|30588.6|30626.1|30591.7|30607.1|30572.2|268
1601962800000|2020-10-06 05:40:00|30608.5|30588.5|30613.6|30593.6|30629.3|30594.6|30608.5|30575.9|339
1601963100000|2020-10-06 05:45:00|30613.9|30593.9|30615.4|30595.4|30616.5|30596.5|30610.1|30590.1|313
1601963400000|2020-10-06 05:50:00|30615.3|30595.3|30613.9|30593.9|30631.4|30599.1|30612.4|30578.6|375
1601963700000|2020-10-06 05:55:00|30613.7|30593.7|30634.3|30584.3|30634.6|30599.1|30613.4|30580|295
1601964000000|2020-10-06 06:00:00|30633.9|30583.9|30628.2|30578.2|30633.9|30592.7|30611|30573.3|505
1601964300000|2020-10-06 06:05:00|30627.7|30577.7|30623|30573|30635.7|30595.4|30604.6|30565.9|492
1601964600000|2020-10-06 06:10:00|30623.1|30573.1|30621.9|30571.9|30642.7|30592.9|30601.2|30565.8|781
1601964900000|2020-10-06 06:15:00|30625.1|30575.1|30629|30579|30635|30593.4|30605.9|30570.1|489
1601965200000|2020-10-06 06:20:00|30629.6|30579.6|30597.5|30547.5|30630.5|30580.5|30581.8|30544.8|518
1601965500000|2020-10-06 06:25:00|30597.2|30547.2|30604.2|30554.2|30609.8|30569.1|30584.1|30547.1|520
1601965800000|2020-10-06 06:30:00|30604.3|30554.3|30592.1|30572.1|30604.3|30574.8|30583.1|30552.9|536
1601966100000|2020-10-06 06:35:00|30592.9|30572.9|30643.7|30623.7|30675.8|30632.2|30592.9|30572.9|713
1601966400000|2020-10-06 06:40:00|30644|30624|30636.9|30616.9|30655.7|30624.7|30634.3|30603.2|504
1601966700000|2020-10-06 06:45:00|30637|30617|30625.6|30605.6|30641.7|30617.5|30611|30577.3|573
1601967000000|2020-10-06 06:50:00|30625.7|30605.7|30632.2|30582.2|30644.2|30615.4|30614.4|30577.6|647
1601967300000|2020-10-06 06:55:00|30631.5|30581.5|30623.1|30573.1|30636.5|30586.5|30617.1|30567.1|601
1601967600000|2020-10-06 07:00:00|30622|30572|30588.1|30538.1|30634.8|30593.7|30568.6|30536.6|799
1601967900000|2020-10-06 07:05:00|30586.4|30536.4|30542.3|30522.3|30587.3|30540.5|30534.7|30512.7|829
1601968200000|2020-10-06 07:10:00|30542|30522|30568.7|30548.7|30602.5|30561.3|30541.8|30521.8|820
1601968500000|2020-10-06 07:15:00|30569.9|30549.9|30574.9|30554.9|30623.2|30573.2|30567.2|30536.3|842
1601968800000|2020-10-06 07:20:00|30575.3|30555.3|30609.2|30559.2|30611.4|30561.4|30568.9|30538|764
1601969100000|2020-10-06 07:25:00|30608.9|30558.9|30613.5|30593.5|30634.3|30594.3|30590.3|30540.3|714
1601969400000|2020-10-06 07:30:00|30613.8|30593.8|30613.8|30563.8|30634.7|30601.3|30609.1|30562.6|653
1601969700000|2020-10-06 07:35:00|30613.9|30563.9|30618.6|30568.6|30626.8|30582.6|30594.6|30554.5|761
1601970000000|2020-10-06 07:40:00|30618.5|30568.5|30600.3|30580.3|30622.6|30583.5|30590|30558.9|828
1601970300000|2020-10-06 07:45:00|30598|30578|30588.2|30568.2|30646.4|30596.4|30587.8|30553.7|720
1601970600000|2020-10-06 07:50:00|30588.5|30568.5|30610.3|30560.3|30627.8|30589.7|30588.5|30557.2|747
1601970900000|2020-10-06 07:55:00|30610.1|30560.1|30612.6|30562.6|30613.8|30563.8|30600.5|30550.5|748
1601971200000|2020-10-06 08:00:00|30611.7|30561.7|30616.9|30566.9|30618|30568|30605.4|30555.4|672
1601971500000|2020-10-06 08:05:00|30617|30567|30621.3|30571.3|30629.1|30591.1|30601.8|30566.8|745
1601971800000|2020-10-06 08:10:00|30622.6|30572.6|30604.2|30584.2|30625.5|30598.1|30601.7|30572.4|679
1601972100000|2020-10-06 08:15:00|30604|30584|30599.4|30579.4|30620.7|30588.1|30597.2|30569.6|621
1601972400000|2020-10-06 08:20:00|30599.2|30579.2|30604|30584|30621|30589.2|30597|30563.2|640
1601972700000|2020-10-06 08:25:00|30603.5|30583.5|30635.8|30615.8|30649.5|30618.2|30603.3|30575.9|671
1601973000000|2020-10-06 08:30:00|30635.5|30615.5|30628.2|30608.2|30639.6|30619.6|30624.3|30604.3|649
1601973300000|2020-10-06 08:35:00|30628.4|30608.4|30645.7|30625.7|30648.5|30628.5|30625|30605|678
1601973600000|2020-10-06 08:40:00|30645.4|30625.4|30647.8|30627.8|30666.5|30638.4|30639.9|30607.5|708
1601973900000|2020-10-06 08:45:00|30648.2|30628.2|30642|30622|30664.1|30632|30637|30603.7|723
1601974200000|2020-10-06 08:50:00|30641.5|30621.5|30625.2|30605.2|30654.1|30621.7|30623|30595.7|651
1601974500000|2020-10-06 08:55:00|30624.9|30604.9|30620|30600|30642.8|30610.5|30616.3|30589|678
1601974800000|2020-10-06 09:00:00|30619.9|30599.9|30607.9|30587.9|30624.4|30604.4|30592.4|30558.6|700
1601975100000|2020-10-06 09:05:00|30607.7|30587.7|30603.8|30583.8|30610|30590|30600.6|30580.6|585
1601975400000|2020-10-06 09:10:00|30603.9|30583.9|30600.5|30580.5|30615|30595|30599|30579|618
1601975700000|2020-10-06 09:15:00|30600.7|30580.7|30598.7|30578.7|30602|30582|30591.7|30571.7|549
1601976000000|2020-10-06 09:20:00|30598.3|30578.3|30591.1|30571.1|30599.1|30579.1|30589.6|30569.6|480
1601976300000|2020-10-06 09:25:00|30591.3|30571.3|30594.6|30574.6|30597.6|30577.6|30591.1|30571.1|534
1601976600000|2020-10-06 09:30:00|30595|30575|30585.5|30565.5|30595.3|30575.3|30584.4|30564.4|632
1601976900000|2020-10-06 09:35:00|30585.6|30565.6|30569.3|30549.3|30586.3|30566.3|30559.6|30533.7|592
1601977200000|2020-10-06 09:40:00|30568.8|30548.8|30572.2|30552.2|30573.5|30553.5|30564.4|30544.4|485
1601977500000|2020-10-06 09:45:00|30572.5|30552.5|30571.3|30551.3|30576.8|30556.8|30563.3|30543.3|540
1601977800000|2020-10-06 09:50:00|30571.4|30551.4|30570.9|30550.9|30571.4|30551.4|30561.1|30541.1|535
1601978100000|2020-10-06 09:55:00|30570.8|30550.8|30583|30563|30585.4|30565.4|30568.9|30548.9|543
1601978400000|2020-10-06 10:00:00|30583.2|30563.2|30586.3|30566.3|30588.4|30568.4|30581.8|30561.8|522
1601978700000|2020-10-06 10:05:00|30585.8|30565.8|30581.6|30561.6|30593.4|30573.4|30578.8|30558.8|585
1601979000000|2020-10-06 10:10:00|30581.3|30561.3|30573.1|30553.1|30584.4|30564.4|30571.2|30551.2|501
1601979300000|2020-10-06 10:15:00|30572.5|30552.5|30597.9|30577.9|30598.9|30578.9|30569.8|30549.8|513
1601979600000|2020-10-06 10:20:00|30597.3|30577.3|30581.7|30561.7|30597.3|30577.3|30581.2|30561.2|504
1601979900000|2020-10-06 10:25:00|30581.8|30561.8|30574.2|30554.2|30584.6|30564.6|30571.3|30551.3|560
1601980200000|2020-10-06 10:30:00|30574.1|30554.1|30571.4|30551.4|30575.1|30555.1|30564.3|30544.3|546
1601980500000|2020-10-06 10:35:00|30571.2|30551.2|30567.7|30547.7|30571.7|30551.7|30562.6|30542.6|523
1601980800000|2020-10-06 10:40:00|30567.3|30547.3|30542.5|30522.5|30568.4|30548.4|30542|30522|622
1601981100000|2020-10-06 10:45:00|30543.8|30523.8|30542.4|30522.4|30545.4|30525.4|30538.3|30518.3|458
1601981400000|2020-10-06 10:50:00|30542.2|30522.2|30550.7|30530.7|30550.9|30530.9|30540.1|30520.1|438
1601981700000|2020-10-06 10:55:00|30550.2|30530.2|30571.5|30551.5|30581.6|30561.6|30550|30530|847
1601982000000|2020-10-06 11:00:00|30571.9|30551.9|30566.2|30546.2|30579.9|30559.9|30562.1|30542.1|700
1601982300000|2020-10-06 11:05:00|30565.4|30545.4|30554.7|30534.7|30579.3|30547.2|30539.1|30519.1|612
1601982600000|2020-10-06 11:10:00|30555.2|30535.2|30558.3|30538.3|30561|30541|30550.1|30530.1|517
1601982900000|2020-10-06 11:15:00|30560.3|30540.3|30558.9|30538.9|30567.2|30540.3|30548.3|30513.9|557
1601983200000|2020-10-06 11:20:00|30558.1|30538.1|30558|30538|30559.4|30539.4|30553.1|30533.1|471
1601983500000|2020-10-06 11:25:00|30557.5|30537.5|30539.4|30519.4|30558.8|30538.8|30536.4|30516.4|641
1601983800000|2020-10-06 11:30:00|30538.6|30518.6|30526.8|30506.8|30541.8|30521.8|30526.5|30506.5|652
1601984100000|2020-10-06 11:35:00|30526.7|30506.7|30512.7|30492.7|30529.7|30509.7|30512.7|30492.7|621
1601984400000|2020-10-06 11:40:00|30512.4|30492.4|30497.9|30477.9|30517.9|30497.9|30496.9|30476.9|619
1601984700000|2020-10-06 11:45:00|30498|30478|30496|30476|30505.7|30485.7|30493|30473|491
1601985000000|2020-10-06 11:50:00|30496.5|30476.5|30504.4|30484.4|30507.3|30487.3|30492.9|30472.9|481
1601985300000|2020-10-06 11:55:00|30504.7|30484.7|30500.2|30480.2|30505.8|30485.8|30494.5|30474.5|515
1601985600000|2020-10-06 12:00:00|30500|30480|30499|30479|30506.8|30486.8|30496|30476|650
1601985900000|2020-10-06 12:05:00|30498.9|30478.9|30504.6|30484.6|30508.1|30488.1|30495.5|30475.5|542
1601986200000|2020-10-06 12:10:00|30504|30484|30503.5|30483.5|30505.2|30485.2|30494.6|30474.6|585
1601986500000|2020-10-06 12:15:00|30503.8|30483.8|30499.3|30479.3|30506.8|30486.8|30496|30476|543
1601986800000|2020-10-06 12:20:00|30499.9|30479.9|30476.6|30456.6|30507.2|30487.2|30466.8|30446.8|745
1601987100000|2020-10-06 12:25:00|30475.9|30455.9|30468.4|30448.4|30479.7|30459.7|30462.6|30442.6|623
1601987400000|2020-10-06 12:30:00|30468.6|30448.6|30466.8|30446.8|30474.1|30454.1|30456.8|30436.8|673
1601987700000|2020-10-06 12:35:00|30466.7|30446.7|30473.3|30453.3|30480.5|30460.5|30463.2|30443.2|563
1601988000000|2020-10-06 12:40:00|30472.7|30452.7|30524|30504|30527.6|30507.6|30472.4|30452.4|675
1601988300000|2020-10-06 12:45:00|30524.3|30504.3|30512.1|30492.1|30535.4|30504.9|30509.8|30476.7|640
1601988600000|2020-10-06 12:50:00|30512.2|30492.2|30519.9|30499.9|30521.9|30501.9|30511.3|30491.3|552
1601988900000|2020-10-06 12:55:00|30521.5|30501.5|30534.7|30484.7|30535|30512.3|30514.6|30482.1|779
1601989200000|2020-10-06 13:00:00|30533.7|30483.7|30516.9|30496.9|30537|30501.9|30508.9|30482|717
1601989500000|2020-10-06 13:05:00|30517.3|30497.3|30497.6|30477.6|30518.6|30498.6|30496.1|30476.1|622
1601989800000|2020-10-06 13:10:00|30497.2|30477.2|30497.3|30447.3|30506.6|30479.5|30472.2|30445.4|704
1601990100000|2020-10-06 13:15:00|30496.8|30446.8|30464.3|30444.3|30503.9|30471.6|30459.5|30423.4|747
1601990400000|2020-10-06 13:20:00|30464.6|30444.6|30470.1|30450.1|30476.7|30456.7|30455|30435|880
1601990700000|2020-10-06 13:25:00|30470.3|30450.3|30465.8|30445.8|30472.3|30452.3|30457.2|30437.2|673
1601991000000|2020-10-06 13:30:00|30466|30446|30473.2|30453.2|30476.6|30456.6|30454.6|30434.6|828
1601991300000|2020-10-06 13:35:00|30473.1|30453.1|30472.3|30452.3|30475.8|30455.8|30462.6|30442.6|679
1601991600000|2020-10-06 13:40:00|30471.8|30451.8|30473.4|30453.4|30480.2|30460.2|30467|30447|705
1601991900000|2020-10-06 13:45:00|30471.9|30451.9|30487.5|30467.5|30491.6|30471.6|30471|30451|697
1601992200000|2020-10-06 13:50:00|30487.4|30467.4|30530.3|30510.3|30530.3|30510.3|30487.4|30467.4|722
1601992500000|2020-10-06 13:55:00|30529.4|30509.4|30520|30500|30531|30511|30503.6|30483.6|819
1601992800000|2020-10-06 14:00:00|30520.3|30500.3|30508.9|30488.9|30521.3|30501.3|30501.1|30481.1|728
1601993100000|2020-10-06 14:05:00|30509.1|30489.1|30498.9|30478.9|30511.2|30491.2|30491.6|30471.6|617
1601993400000|2020-10-06 14:10:00|30499.3|30479.3|30499.3|30479.3|30508.8|30488.8|30492.8|30472.8|679
1601993700000|2020-10-06 14:15:00|30499.2|30479.2|30494.8|30474.8|30506.3|30486.3|30492|30472|706
1601994000000|2020-10-06 14:20:00|30495|30475|30493.4|30473.4|30502.7|30482.7|30490|30470|648
1601994300000|2020-10-06 14:25:00|30492.9|30472.9|30490.6|30470.6|30499.9|30479.9|30490.6|30470.6|594
1601994600000|2020-10-06 14:30:00|30490.5|30470.5|30494.8|30474.8|30501.3|30481.3|30488.9|30468.9|646
1601994900000|2020-10-06 14:35:00|30494.5|30474.5|30498.5|30478.5|30501.4|30481.4|30490.3|30470.3|630
1601995200000|2020-10-06 14:40:00|30498.8|30478.8|30518.8|30498.8|30519|30499|30491|30471|761
1601995500000|2020-10-06 14:45:00|30518.9|30498.9|30511.8|30491.8|30520.6|30500.6|30502.5|30482.5|773
1601995800000|2020-10-06 14:50:00|30511.9|30491.9|30496.2|30476.2|30512.4|30492.4|30482.7|30462.7|776
1601996100000|2020-10-06 14:55:00|30496.5|30476.5|30507.5|30487.5|30514|30494|30492.4|30472.4|832
1601996400000|2020-10-06 15:00:00|30507.4|30487.4|30523.7|30503.7|30527.7|30507.7|30502|30482|804
1601996700000|2020-10-06 15:05:00|30523.6|30503.6|30524.7|30504.7|30531.1|30511.1|30519.6|30499.6|618
1601997000000|2020-10-06 15:10:00|30524.3|30504.3|30531|30511|30535.1|30515.1|30523.2|30503.2|622
1601997300000|2020-10-06 15:15:00|30530.8|30510.8|30534.2|30514.2|30537.8|30517.8|30522.1|30502.1|579
1601997600000|2020-10-06 15:20:00|30535.3|30515.3|30546.2|30526.2|30547.3|30527.3|30533|30513|605
1601997900000|2020-10-06 15:25:00|30546.4|30526.4|30524.4|30504.4|30550.3|30530.3|30511.1|30487.2|703
1601998200000|2020-10-06 15:30:00|30524.8|30504.8|30550.4|30500.4|30560.5|30529.6|30523.9|30486.9|752
1601998500000|2020-10-06 15:35:00|30550.2|30500.2|30539.4|30489.4|30552.6|30508.7|30524|30487|731
1601998800000|2020-10-06 15:40:00|30539.3|30489.3|30543.3|30493.3|30556.2|30512|30524.6|30487.8|700
1601999100000|2020-10-06 15:45:00|30544|30494|30533.4|30513.4|30551.4|30517.5|30531|30493.4|611
1601999400000|2020-10-06 15:50:00|30532.7|30512.7|30544.9|30524.9|30555.1|30535.1|30532.7|30512.7|612
1601999700000|2020-10-06 15:55:00|30543.8|30523.8|30577.4|30527.4|30581.1|30545|30541.5|30520.8|729
1602000000000|2020-10-06 16:00:00|30576.6|30526.6|30567.5|30517.5|30581.2|30537.5|30555.5|30513.8|768
1602000300000|2020-10-06 16:05:00|30567.8|30517.8|30572.2|30552.2|30587.2|30557.2|30561.9|30517.4|753
1602000600000|2020-10-06 16:10:00|30572.1|30552.1|30563.5|30513.5|30586.1|30553.5|30541.9|30506.3|691
1602000900000|2020-10-06 16:15:00|30562.9|30512.9|30572.6|30522.6|30574.4|30524.4|30562.3|30512.3|543
1602001200000|2020-10-06 16:20:00|30572.5|30522.5|30566.8|30516.8|30574.8|30524.8|30565.6|30515.6|535
1602001500000|2020-10-06 16:25:00|30567|30517|30576.9|30526.9|30578.8|30528.8|30565.9|30515.9|541
1602001800000|2020-10-06 16:30:00|30574.4|30524.4|30581.4|30531.4|30582.9|30532.9|30574.4|30524.4|606
1602002100000|2020-10-06 16:35:00|30583.3|30533.3|30575.3|30525.3|30585.8|30545.4|30559.5|30522.2|568
1602002400000|2020-10-06 16:40:00|30576.2|30526.2|30554.7|30534.7|30576.2|30537.6|30552.8|30518.4|522
1602002700000|2020-10-06 16:45:00|30555.1|30535.1|30565.6|30515.6|30567.5|30536.8|30551.5|30513.2|464
1602003000000|2020-10-06 16:50:00|30565.3|30515.3|30546.1|30526.1|30566.5|30532.5|30543.7|30512.3|498
1602003300000|2020-10-06 16:55:00|30546.7|30526.7|30545.3|30525.3|30548.6|30528.6|30542.8|30522.8|424
1602003600000|2020-10-06 17:00:00|30545.5|30525.5|30553.9|30533.9|30565.2|30533.9|30544.3|30513.7|472
1602003900000|2020-10-06 17:05:00|30553.5|30533.5|30551.2|30531.2|30555.3|30535.3|30547.2|30527.2|474
1602004200000|2020-10-06 17:10:00|30550.8|30530.8|30544.8|30524.8|30555|30535|30542.6|30522.6|484
1602004500000|2020-10-06 17:15:00|30544.9|30524.9|30542.7|30522.7|30548.8|30528.8|30541.6|30521.6|399
1602004800000|2020-10-06 17:20:00|30544.9|30524.9|30549.3|30529.3|30563.9|30530.8|30542|30511.7|502
1602005100000|2020-10-06 17:25:00|30549.6|30529.6|30552.8|30532.8|30560.2|30540.2|30548|30528|517
1602005400000|2020-10-06 17:30:00|30553.1|30533.1|30557.5|30537.5|30559.8|30539.8|30551.8|30531.8|522
1602005700000|2020-10-06 17:35:00|30557.8|30537.8|30565.6|30545.6|30570.5|30550.5|30557.3|30537.3|591
1602006000000|2020-10-06 17:40:00|30566.5|30546.5|30564.2|30544.2|30571|30551|30563|30543|465
1602006300000|2020-10-06 17:45:00|30564.4|30544.4|30559.7|30539.7|30565.8|30545.8|30555.4|30535.4|525
1602006600000|2020-10-06 17:50:00|30559.6|30539.6|30556|30536|30564.6|30544.6|30552.2|30532.2|515
1602006900000|2020-10-06 17:55:00|30556.1|30536.1|30553.3|30533.3|30557.5|30537.5|30548.1|30528.1|513
1602007200000|2020-10-06 18:00:00|30553.2|30533.2|30550.4|30530.4|30569.8|30534.6|30546.5|30519.8|541
1602007500000|2020-10-06 18:05:00|30550.1|30530.1|30547.9|30527.9|30555.5|30535.5|30545.5|30525.5|426
1602007800000|2020-10-06 18:10:00|30548.9|30528.9|30546.3|30526.3|30550.9|30530.9|30545.2|30525.2|405
1602008100000|2020-10-06 18:15:00|30546.5|30526.5|30546.3|30526.3|30550.1|30530.1|30545.1|30525.1|413
1602008400000|2020-10-06 18:20:00|30545.6|30525.6|30538.1|30518.1|30548.6|30528.6|30536.4|30516.4|427
1602008700000|2020-10-06 18:25:00|30538.2|30518.2|30538.9|30518.9|30538.9|30518.9|30529|30509|510
1602009000000|2020-10-06 18:30:00|30536.4|30516.4|30544.9|30494.9|30553.6|30518.9|30520.5|30492.6|650
1602009300000|2020-10-06 18:35:00|30529.1|30509.1|30527.9|30507.9|30545.3|30514.6|30523.9|30490.9|533
1602009600000|2020-10-06 18:40:00|30528.5|30508.5|30523.8|30503.8|30531.5|30511.5|30521.7|30501.7|470
1602009900000|2020-10-06 18:45:00|30523.7|30503.7|30571.7|30521.7|30579.3|30535.5|30517.6|30497.6|595
1602010200000|2020-10-06 18:50:00|30570.5|30520.5|30657|30607|30658.9|30608.9|30569.4|30519.4|1030
1602010500000|2020-10-06 18:55:00|30656.6|30606.6|30674|30624|30720.6|30670.6|30650.9|30600.9|1105
1602010800000|2020-10-06 19:00:00|30676.4|30626.4|30694.7|30644.7|30705.7|30660.7|30676.3|30626.4|1077
1602011100000|2020-10-06 19:05:00|30696.7|30646.7|30722.6|30672.6|30744.7|30695.2|30677.5|30634.6|1081
1602011400000|2020-10-06 19:10:00|30722.9|30672.9|30697.2|30647.2|30729.1|30680.2|30695|30645|1013
1602011700000|2020-10-06 19:15:00|30694|30644|30709|30659|30728.3|30678.3|30694|30644|921
1602012000000|2020-10-06 19:20:00|30710.3|30660.3|30711.5|30661.5|30728.8|30678.8|30703|30653|973
1602012300000|2020-10-06 19:25:00|30708|30658|30688.1|30638.1|30715.1|30669.4|30686.5|30636.5|863
1602012600000|2020-10-06 19:30:00|30690.7|30640.7|30693.2|30643.2|30708.4|30658.4|30688.4|30638.4|818
1602012900000|2020-10-06 19:35:00|30694.9|30644.9|30702.5|30652.5|30707|30657|30687|30637|742
1602013200000|2020-10-06 19:40:00|30702|30652|30702.3|30652.3|30709.8|30659.8|30695.7|30645.7|687
1602013500000|2020-10-06 19:45:00|30702.2|30652.2|30715.9|30665.9|30725.1|30675.1|30696|30646|744
1602013800000|2020-10-06 19:50:00|30717.3|30667.3|30718.3|30668.3|30734.6|30684.6|30717.3|30667.3|762
1602014100000|2020-10-06 19:55:00|30717.4|30667.4|30726.1|30676.1|30737.9|30690.6|30715.1|30665.1|760
1602014400000|2020-10-06 20:00:00|30725.9|30675.9|30725.3|30675.3|30735.6|30684.5|30715|30665|722
1602014700000|2020-10-06 20:05:00|30726.1|30676.1|30739.7|30689.7|30740.7|30695.2|30714.8|30672.5|606
1602015000000|2020-10-06 20:10:00|30740|30690|30744.7|30694.7|30749.4|30715.7|30715.5|30680.8|527
1602015300000|2020-10-06 20:15:00|30744.4|30694.4|30734.3|30684.3|30745.7|30710.2|30711|30672.3|536
1602015600000|2020-10-06 20:20:00|30735|30685|30735.6|30685.6|30738.3|30688.3|30728.4|30678.4|377
1602015900000|2020-10-06 20:25:00|30738.5|30688.5|30729.4|30679.4|30738.5|30688.5|30728.7|30678.7|403
1602016200000|2020-10-06 20:30:00|30731.4|30681.4|30738.4|30688.4|30741.5|30691.5|30728.2|30678.2|508
1602016500000|2020-10-06 20:35:00|30739.9|30689.9|30740.9|30690.9|30742.8|30692.8|30735.5|30685.5|462
1602016800000|2020-10-06 20:40:00|30740.7|30690.7|30743.9|30693.9|30753.8|30707.9|30727.7|30687.8|584
1602017100000|2020-10-06 20:45:00|30741.2|30691.2|30772.7|30716.7|30783.2|30720.3|30741.2|30688.6|751
1602017400000|2020-10-06 20:50:00|30774.9|30713.9|30769.2|30711.2|30781|30721.9|30757.7|30698.3|602
1602017700000|2020-10-06 20:55:00|30767.3|30714.9|30764|30698.5|30784.8|30720.8|30755.4|30686.5|505
1602018000000|2020-10-06 21:00:00|30762.5|30707.3|30761.6|30710.6|30767.8|30713.5|30759.2|30702|76
1602018300000|2020-10-06 21:05:00|30770.5|30720.5|30783.2|30708.8|30830.2|30722.4|30751|30693.8|192
1602018600000|2020-10-06 21:10:00|30803.7|30708.1|30758.6|30693.5|30811.8|30717.2|30751|30691.6|292
1602018900000|2020-10-06 21:15:00|30754.8|30693.4|30787.1|30705.6|30797.7|30718.8|30752|30691.5|280
1602019200000|2020-10-06 21:20:00|30786.6|30703.3|30767.7|30697|30803.8|30726.7|30760.5|30693.8|233
1602019500000|2020-10-06 21:25:00|30772.8|30722.8|30781.9|30699.9|30819.1|30724.6|30760.4|30692.1|197
1602019800000|2020-10-06 21:30:00|30779.6|30700|30770.2|30715.7|30802.1|30727.2|30758.3|30696.9|348
1602020100000|2020-10-06 21:35:00|30767.6|30719.9|30750.9|30640.9|30824.8|30732.2|30747.2|30637.2|409
1602020400000|2020-10-06 21:40:00|30750.7|30640.7|30755.6|30645.6|30765.8|30655.8|30748.8|30638.8|476
1602020700000|2020-10-06 21:45:00|30766.6|30656.6|30790.4|30685.1|30805.8|30707.9|30748|30638|417
1602021000000|2020-10-06 21:50:00|30790.2|30684|30777.8|30699.6|30808.8|30712.9|30768.4|30681.6|417
1602021300000|2020-10-06 21:55:00|30788|30699.5|30785.3|30696.4|30808.5|30714.5|30769.2|30676.5|337
1602021600000|2020-10-06 22:00:00|30786.7|30694.8|30767.6|30691.7|30797.4|30714.6|30757.3|30673|552
1602021900000|2020-10-06 22:05:00|30772.1|30694.5|30786.7|30697.5|30802.7|30718.3|30763.9|30687.5|397
1602022200000|2020-10-06 22:10:00|30788.1|30698|30782.4|30687.7|30796.3|30711.3|30749|30680.6|528
1602022500000|2020-10-06 22:15:00|30779.1|30688.8|30766.9|30685.7|30788|30699.7|30746.6|30664|440
1602022800000|2020-10-06 22:20:00|30767|30685.3|30765.6|30681.8|30782.4|30699|30741|30648.8|399
1602023100000|2020-10-06 22:25:00|30769.3|30681.7|30751.7|30692.1|30777.9|30699.2|30745.7|30672.3|316
1602023400000|2020-10-06 22:30:00|30753|30690.5|30768|30686.1|30789|30700.1|30745.4|30673.4|335
1602023700000|2020-10-06 22:35:00|30770.6|30683|30761.3|30695.7|30791.2|30703.7|30749.1|30673.4|385
1602024000000|2020-10-06 22:40:00|30760.4|30697.3|30754.5|30672.5|30783.6|30706.9|30748.7|30656.3|341
1602024300000|2020-10-06 22:45:00|30757.2|30679|30756.7|30689.3|30783.7|30707.2|30743|30661.8|374
1602024600000|2020-10-06 22:50:00|30756.5|30691.4|30764.6|30698.2|30783.1|30709.4|30748.7|30673.3|398
1602024900000|2020-10-06 22:55:00|30766.8|30691.9|30782.3|30688.6|30782.3|30716.7|30755.7|30680.2|405
1602025200000|2020-10-06 23:00:00|30786.2|30686|30749.6|30683.5|30786.2|30712.8|30748.3|30683.5|458
1602025500000|2020-10-06 23:05:00|30748.5|30689|30756.2|30692.7|30770.7|30703.1|30748.5|30675.3|333
1602025800000|2020-10-06 23:10:00|30757.3|30690.5|30756.6|30699.7|30782.7|30709.2|30752.1|30665.7|280
1602026100000|2020-10-06 23:15:00|30755.2|30700.5|30754.2|30694.1|30768.6|30708.8|30753.6|30677.4|362
1602026400000|2020-10-06 23:20:00|30755.4|30687.5|30760.6|30682.9|30773.4|30706.2|30752.8|30670.4|291
1602026700000|2020-10-06 23:25:00|30769.4|30696.7|30753.6|30689.5|30771.8|30703.6|30750.5|30673.8|362
1602027000000|2020-10-06 23:30:00|30753.4|30692|30754.5|30690.7|30765.7|30707.9|30750.8|30678.4|394
1602027300000|2020-10-06 23:35:00|30754.4|30687.6|30756.6|30698.6|30781|30708|30752|30656.6|358
1602027600000|2020-10-06 23:40:00|30756.7|30694.8|30756.8|30692.3|30764.7|30708|30754.5|30668.5|293
1602027900000|2020-10-06 23:45:00|30760.5|30684.8|30754.9|30703.7|30764|30707.5|30751.5|30670|369
1602028200000|2020-10-06 23:50:00|30755.1|30703.4|30762.3|30693.4|30764.8|30707.3|30749.7|30680.6|303
1602028500000|2020-10-06 23:55:00|30762.2|30692.4|30754.8|30700|30768.1|30702.6|30747.8|30683.6|338
1602028800000|2020-10-07 00:00:00|30754.3|30700.1|30753.3|30703.3|30761.4|30709.6|30751.1|30693.3|534
1602029100000|2020-10-07 00:05:00|30753.9|30703.9|30756.1|30704.8|30758.3|30707.8|30751.2|30697.5|415
1602029400000|2020-10-07 00:10:00|30755.2|30703.4|30753.5|30703.5|30764.9|30714.9|30746.4|30696.4|439
1602029700000|2020-10-07 00:15:00|30753.2|30703.2|30750.6|30700.6|30763.2|30713.2|30744.9|30694.9|481
1602030000000|2020-10-07 00:20:00|30751.7|30701.6|30747.6|30692.8|30757.5|30707.5|30737.4|30687.4|513
1602030300000|2020-10-07 00:25:00|30748.2|30696.6|30747.2|30695.4|30753.5|30702.4|30746|30692|468
1602030600000|2020-10-07 00:30:00|30747.5|30695|30751.3|30698.8|30755.3|30703.2|30747.1|30693|421
1602030900000|2020-10-07 00:35:00|30751.5|30698.9|30761.1|30708.9|30762.2|30709.7|30750.3|30695.5|471
1602031200000|2020-10-07 00:40:00|30761.4|30709|30760.4|30706.5|30768|30710.6|30751.5|30686.1|483
1602031500000|2020-10-07 00:45:00|30760.2|30706.1|30763.6|30713.6|30772.9|30715.9|30754.4|30696.2|446
1602031800000|2020-10-07 00:50:00|30763.3|30713.3|30771|30712.3|30776.9|30722.4|30761.9|30700|492
1602032100000|2020-10-07 00:55:00|30771.8|30710.2|30758.5|30708.5|30774.6|30718.3|30758.5|30701.4|445
1602032400000|2020-10-07 01:00:00|30760.4|30703.4|30768|30714.9|30777.7|30721.5|30759.9|30702.4|568
1602032700000|2020-10-07 01:05:00|30767.9|30715|30769.1|30715.3|30774.8|30723.1|30766.5|30707.4|475
1602033000000|2020-10-07 01:10:00|30768.3|30717.1|30775.2|30721.4|30776.7|30724.7|30764.8|30707.7|536
1602033300000|2020-10-07 01:15:00|30774.8|30721.3|30771.2|30714.6|30780.3|30724.1|30766.1|30708.1|523
1602033600000|2020-10-07 01:20:00|30766.4|30716.4|30781.2|30730.6|30785.4|30734.1|30765.8|30711.9|470
1602033900000|2020-10-07 01:25:00|30781.8|30731.8|30780.8|30730.6|30787.1|30735.1|30777.6|30724.3|482
1602034200000|2020-10-07 01:30:00|30781|30730|30774.5|30724.5|30785.2|30734.2|30773|30723|543
1602034500000|2020-10-07 01:35:00|30779.2|30729.2|30775.6|30725.6|30781.6|30731.6|30774.2|30724.2|435
1602034800000|2020-10-07 01:40:00|30776|30726|30772.1|30722.1|30781.9|30731.9|30769.2|30719.2|414
1602035100000|2020-10-07 01:45:00|30771.9|30721.9|30766.5|30716.5|30772.6|30722.6|30764|30714|474
1602035400000|2020-10-07 01:50:00|30766.6|30716.6|30763|30713|30768.4|30718.4|30758.7|30708.7|514
1602035700000|2020-10-07 01:55:00|30763.3|30713.3|30763.2|30713.2|30768.5|30718.5|30748.3|30698.3|619
1602036000000|2020-10-07 02:00:00|30763.6|30713.6|30754.8|30704.8|30773.7|30723.7|30754.4|30704.4|630
1602036300000|2020-10-07 02:05:00|30754.5|30704.5|30758.7|30708.7|30779.4|30718.7|30752|30702|480
1602036600000|2020-10-07 02:10:00|30759.1|30709.1|30760.4|30710.4|30769.1|30714.3|30757.2|30706.9|474
1602036900000|2020-10-07 02:15:00|30760.5|30710.5|30758.1|30708.1|30766.3|30715|30756.8|30704.1|505
1602037200000|2020-10-07 02:20:00|30761.3|30710.8|30767.4|30712.1|30774.3|30717.3|30758.6|30707.2|517
1602037500000|2020-10-07 02:25:00|30771.7|30717.1|30763.8|30705.7|30771.7|30717.1|30758.4|30704.1|495
1602037800000|2020-10-07 02:30:00|30762.7|30707.5|30766.8|30709.4|30769.8|30718.8|30760.3|30704.3|419
1602038100000|2020-10-07 02:35:00|30766.3|30708.9|30765.8|30710.7|30771.2|30720.4|30762.3|30703.6|412
1602038400000|2020-10-07 02:40:00|30766|30710.2|30770.7|30719.7|30773.7|30719.7|30762.6|30707.3|367
1602038700000|2020-10-07 02:45:00|30771.6|30719.5|30768.4|30713.9|30771.9|30720.8|30762.8|30705.7|453
1602039000000|2020-10-07 02:50:00|30768.1|30713.6|30766|30708.9|30769.6|30717.8|30762.8|30706.1|469
1602039300000|2020-10-07 02:55:00|30765.9|30709.6|30770|30713|30770.3|30718.8|30761.2|30703.7|442
1602039600000|2020-10-07 03:00:00|30769.8|30712.8|30775.4|30722.8|30777.5|30725.3|30766.2|30712.2|402
1602039900000|2020-10-07 03:05:00|30778.8|30728.8|30775.5|30725.5|30782.9|30731.1|30773.7|30716|397
1602040200000|2020-10-07 03:10:00|30776.7|30725.4|30758.8|30708.8|30787.4|30726.6|30755.7|30705.7|447
1602040500000|2020-10-07 03:15:00|30759.1|30709.1|30756.9|30706.9|30762.9|30724.2|30740.5|30702.4|377
1602040800000|2020-10-07 03:20:00|30760.3|30710.3|30762.8|30712.8|30764.8|30728.2|30745.1|30703.8|366
1602041100000|2020-10-07 03:25:00|30767.3|30717.3|30744.8|30724.8|30767.4|30733.6|30744.3|30708.1|342
1602041400000|2020-10-07 03:30:00|30745.2|30725.2|30755.9|30705.9|30762.9|30726.6|30742.7|30703|397
1602041700000|2020-10-07 03:35:00|30755.8|30705.8|30756.4|30706.4|30758.9|30719.8|30737.6|30701|345
1602042000000|2020-10-07 03:40:00|30756.2|30706.2|30755.1|30705.1|30757.5|30722.7|30739.6|30700.9|280
1602042300000|2020-10-07 03:45:00|30756.9|30706.9|30752.6|30702.6|30759.9|30723.5|30736|30697|339
1602042600000|2020-10-07 03:50:00|30752.3|30702.3|30751.5|30701.5|30759.4|30724.8|30740.5|30701|405
1602042900000|2020-10-07 03:55:00|30752.8|30702.8|30753|30703|30763.9|30724.1|30742.1|30700|345
1602043200000|2020-10-07 04:00:00|30757.9|30707.9|30753.9|30703.9|30761.6|30722.8|30739.9|30700|314
1602043500000|2020-10-07 04:05:00|30754|30704|30750.9|30700.9|30755.3|30719.3|30737.6|30696|318
1602043800000|2020-10-07 04:10:00|30751.1|30701.1|30748.3|30698.3|30753.8|30718.9|30735.6|30695.2|280
1602044100000|2020-10-07 04:15:00|30750.8|30700.8|30743.7|30693.7|30753.4|30717.8|30733.3|30691.8|320
1602044400000|2020-10-07 04:20:00|30746.4|30696.4|30745.5|30695.5|30749|30714.3|30730.2|30690.8|337
1602044700000|2020-10-07 04:25:00|30744.9|30694.9|30742.3|30692.3|30747.9|30714.1|30730.1|30689|311
1602045000000|2020-10-07 04:30:00|30741.9|30691.9|30743.3|30693.3|30746.1|30696.1|30738.9|30688.9|337
1602045300000|2020-10-07 04:35:00|30742.6|30692.6|30763.1|30713.1|30767.3|30717.3|30729.9|30690.1|393
1602045600000|2020-10-07 04:40:00|30769.2|30719.2|30762.8|30712.8|30769.2|30719.2|30758.1|30708.1|332
1602045900000|2020-10-07 04:45:00|30757.4|30707.4|30761.9|30711.9|30769.1|30719.1|30757.4|30707.4|360
1602046200000|2020-10-07 04:50:00|30765.1|30715.1|30753.7|30703.7|30768.4|30727.8|30741.5|30700.9|387
1602046500000|2020-10-07 04:55:00|30754.1|30704.1|30754|30704|30762.8|30712.8|30750.3|30700.3|337
1602046800000|2020-10-07 05:00:00|30753.3|30703.3|30761.4|30711.4|30764.7|30714.7|30753.3|30703.3|436
1602047100000|2020-10-07 05:05:00|30761.6|30711.6|30769.2|30719.2|30772.6|30735.2|30755.2|30709|388
1602047400000|2020-10-07 05:10:00|30762.8|30712.8|30755.5|30705.5|30768.6|30724.1|30744.1|30704.9|439
1602047700000|2020-10-07 05:15:00|30755.3|30705.3|30757.1|30707.1|30761.5|30711.5|30750.9|30700.9|399
1602048000000|2020-10-07 05:20:00|30757.3|30707.3|30761.9|30711.9|30763.8|30713.8|30756.1|30706.1|409
1602048300000|2020-10-07 05:25:00|30762.4|30712.4|30764.3|30714.3|30765.7|30715.7|30758.9|30708.9|368
1602048600000|2020-10-07 05:30:00|30764.2|30714.2|30759.4|30709.4|30764.4|30714.4|30757|30707|358
1602048900000|2020-10-07 05:35:00|30758.6|30708.6|30749.5|30699.5|30761.4|30711.4|30745|30695|479
1602049200000|2020-10-07 05:40:00|30749.3|30699.3|30724.5|30674.5|30749.5|30699.5|30702.7|30652.7|666
1602049500000|2020-10-07 05:45:00|30725.9|30675.9|30734.6|30684.6|30747.1|30697.1|30723|30673|625
1602049800000|2020-10-07 05:50:00|30734.9|30684.9|30732.2|30682.2|30746.3|30696.3|30718.2|30668.2|595
1602050100000|2020-10-07 05:55:00|30734.1|30684.1|30724.8|30674.8|30737.4|30687.4|30712.9|30662.9|635
1602050400000|2020-10-07 06:00:00|30723.5|30673.5|30717.3|30667.3|30733.7|30683.7|30716.9|30666.9|649
1602050700000|2020-10-07 06:05:00|30717|30667|30722.6|30672.6|30723.5|30682.3|30700.6|30663.2|555
1602051000000|2020-10-07 06:10:00|30722.5|30672.5|30722.4|30672.4|30726.4|30676.4|30718.6|30668.6|523
1602051300000|2020-10-07 06:15:00|30722.3|30672.3|30711.8|30661.8|30727.8|30677.8|30705.7|30655.7|648
1602051600000|2020-10-07 06:20:00|30712.4|30662.4|30713|30663|30719.2|30669.2|30706.3|30656.3|590
1602051900000|2020-10-07 06:25:00|30712.1|30662.1|30694.4|30644.4|30713.1|30663.1|30690.2|30640.2|600
1602052200000|2020-10-07 06:30:00|30694.9|30644.9|30689.9|30669.9|30701.6|30672.5|30677.6|30643.4|633
1602052500000|2020-10-07 06:35:00|30689.5|30669.5|30665.9|30615.9|30691.7|30671.7|30646|30606.3|708
1602052800000|2020-10-07 06:40:00|30665.6|30615.6|30636.6|30616.6|30667.3|30622.2|30628.8|30608.8|678
1602053100000|2020-10-07 06:45:00|30636.1|30616.1|30627.4|30577.4|30643.6|30616.8|30626.6|30576.6|701
1602053400000|2020-10-07 06:50:00|30627.7|30577.7|30619.1|30569.1|30628.9|30602.1|30603.4|30565.7|614
1602053700000|2020-10-07 06:55:00|30618.9|30568.9|30615.6|30565.6|30623.3|30573.3|30615|30565|662
1602054000000|2020-10-07 07:00:00|30617.9|30567.9|30618.3|30568.3|30621|30579.6|30592.5|30557.7|981
1602054300000|2020-10-07 07:05:00|30618.6|30568.6|30578.7|30558.7|30619.5|30578.8|30572.1|30552.1|756
1602054600000|2020-10-07 07:10:00|30577.5|30557.5|30578.6|30558.6|30587.6|30567.6|30565.3|30545.3|733
1602054900000|2020-10-07 07:15:00|30578.9|30558.9|30566.3|30546.3|30578.9|30558.9|30560.5|30540.5|805
1602055200000|2020-10-07 07:20:00|30567.1|30547.1|30566.5|30546.5|30569.7|30549.7|30561.1|30541.1|695
1602055500000|2020-10-07 07:25:00|30566.2|30546.2|30562.1|30542.1|30569.9|30549.9|30555.1|30535.1|655
1602055800000|2020-10-07 07:30:00|30562|30542|30584.4|30564.4|30589.3|30569.3|30560|30540|670
1602056100000|2020-10-07 07:35:00|30584.9|30564.9|30599.6|30579.6|30599.8|30579.8|30582.8|30562.8|703
1602056400000|2020-10-07 07:40:00|30599.3|30579.3|30610.5|30560.5|30642.4|30602.1|30589.1|30556.9|761
1602056700000|2020-10-07 07:45:00|30610|30560|30582.3|30562.3|30618.9|30581|30578.5|30545.4|830
1602057000000|2020-10-07 07:50:00|30582|30562|30553.7|30533.7|30602.5|30564|30551.1|30517|893
1602057300000|2020-10-07 07:55:00|30553.4|30533.4|30575.2|30525.2|30583.6|30547.5|30547.9|30515|752
1602057600000|2020-10-07 08:00:00|30575.4|30525.4|30596.8|30546.8|30631.6|30587.2|30556.1|30525|769
1602057900000|2020-10-07 08:05:00|30597.5|30547.5|30629.7|30579.7|30659.7|30606.4|30587.1|30540|859
1602058200000|2020-10-07 08:10:00|30615.4|30595.4|30627|30607|30630.8|30609.3|30609|30579.9|791
1602058500000|2020-10-07 08:15:00|30627.9|30607.9|30617.8|30597.8|30636.7|30616.7|30617.4|30597.4|617
1602058800000|2020-10-07 08:20:00|30617.6|30597.6|30606.8|30586.8|30625.4|30602.7|30585.1|30551.4|791
1602059100000|2020-10-07 08:25:00|30606.9|30586.9|30603.8|30583.8|30608.1|30588.1|30599.8|30579.8|580
1602059400000|2020-10-07 08:30:00|30604.4|30584.4|30595.2|30575.2|30605.5|30585.5|30586.9|30566.9|653
1602059700000|2020-10-07 08:35:00|30595.3|30575.3|30587.2|30567.2|30598.8|30578.8|30584.6|30564.6|631
1602060000000|2020-10-07 08:40:00|30587.3|30567.3|30581|30561|30594.5|30567.6|30572.7|30542.7|715
1602060300000|2020-10-07 08:45:00|30580.6|30560.6|30582.8|30562.8|30592.6|30572.6|30579.2|30559.2|597
1602060600000|2020-10-07 08:50:00|30583.5|30563.5|30587|30567|30587.7|30567.7|30578.7|30558.7|547
1602060900000|2020-10-07 08:55:00|30587.1|30567.1|30589|30569|30594.1|30574.1|30586.1|30566.1|500
1602061200000|2020-10-07 09:00:00|30588.9|30568.9|30582.3|30562.3|30592.7|30572.7|30581.2|30561.2|582
1602061500000|2020-10-07 09:05:00|30582.2|30562.2|30592.1|30572.1|30596.5|30576.5|30580.7|30560.7|559
1602061800000|2020-10-07 09:10:00|30593.1|30573.1|30587.6|30567.6|30594|30574|30585.4|30565.4|520
1602062100000|2020-10-07 09:15:00|30587.7|30567.7|30593|30573|30595.7|30575.7|30582.4|30562.4|493
1602062400000|2020-10-07 09:20:00|30593.3|30573.3|30593.8|30573.8|30597|30577|30589|30569|511
1602062700000|2020-10-07 09:25:00|30593.7|30573.7|30609.6|30589.6|30619.1|30599.1|30590.5|30570.5|587
1602063000000|2020-10-07 09:30:00|30609.3|30589.3|30595.9|30575.9|30610.8|30590.8|30584.6|30564.6|644
1602063300000|2020-10-07 09:35:00|30596.5|30576.5|30589.5|30569.5|30596.5|30576.5|30585|30565|589
1602063600000|2020-10-07 09:40:00|30589|30569|30586.5|30566.5|30598.4|30578.4|30580.2|30560.2|660
1602063900000|2020-10-07 09:45:00|30586.8|30566.8|30597.8|30577.8|30605.5|30585.5|30586.1|30566.1|529
1602064200000|2020-10-07 09:50:00|30597.4|30577.4|30605.8|30585.8|30606.8|30586.8|30593.3|30573.3|520
1602064500000|2020-10-07 09:55:00|30605.9|30585.9|30596.6|30576.6|30609|30589|30593.5|30573.5|602
1602064800000|2020-10-07 10:00:00|30596.9|30576.9|30593.1|30573.1|30610.1|30590.1|30591.7|30571.7|626
1602065100000|2020-10-07 10:05:00|30593.2|30573.2|30597.5|30577.5|30598.6|30578.6|30586.9|30566.9|567
1602065400000|2020-10-07 10:10:00|30596.8|30576.8|30635.8|30615.8|30636.7|30616.7|30596.5|30576.5|595
1602065700000|2020-10-07 10:15:00|30635|30615|30627.5|30607.5|30646.6|30626.6|30625.4|30605.4|728
1602066000000|2020-10-07 10:20:00|30627.7|30607.7|30628.7|30608.7|30651.6|30617.9|30624.3|30593.3|771
1602066300000|2020-10-07 10:25:00|30628.6|30608.6|30631.7|30611.7|30634.3|30614.3|30622.3|30602.3|654
1602066600000|2020-10-07 10:30:00|30631.6|30611.6|30637.4|30617.4|30639.5|30619.5|30629.6|30609.6|751
1602066900000|2020-10-07 10:35:00|30637.5|30617.5|30632.8|30612.8|30642.4|30622.4|30632.7|30612.7|773
1602067200000|2020-10-07 10:40:00|30631.5|30611.5|30629.8|30609.8|30639.6|30619.6|30628.6|30608.6|729
1602067500000|2020-10-07 10:45:00|30629.3|30609.3|30622.2|30602.2|30639.3|30619.3|30621.2|30601.2|733
1602067800000|2020-10-07 10:50:00|30623.3|30603.3|30607.3|30587.3|30623.8|30603.8|30605.5|30585.5|788
1602068100000|2020-10-07 10:55:00|30607.6|30587.6|30599.7|30579.7|30613.2|30593.2|30590.5|30570.5|830
1602068400000|2020-10-07 11:00:00|30599.8|30579.8|30585.6|30565.6|30599.8|30579.8|30575.4|30555.4|819
1602068700000|2020-10-07 11:05:00|30585.8|30565.8|30581.6|30561.6|30590.6|30570.6|30567.9|30547.9|671
1602069000000|2020-10-07 11:10:00|30581.3|30561.3|30583.5|30563.5|30589.4|30569.4|30576.8|30556.8|591
1602069300000|2020-10-07 11:15:00|30584.5|30564.5|30585|30565|30589.7|30569.7|30583.6|30563.6|522
1602069600000|2020-10-07 11:20:00|30584.8|30564.8|30567.2|30547.2|30586.6|30566.6|30564.1|30544.1|611
1602069900000|2020-10-07 11:25:00|30567.4|30547.4|30552|30532|30568.9|30548.9|30551|30531|620
1602070200000|2020-10-07 11:30:00|30552.3|30532.3|30565.4|30545.4|30571.7|30551.7|30551.9|30531.9|576
1602070500000|2020-10-07 11:35:00|30565.2|30545.2|30573|30553|30573.1|30553.1|30565.2|30545.2|563
1602070800000|2020-10-07 11:40:00|30571.9|30551.9|30555.5|30535.5|30574.1|30554.1|30553.8|30533.8|601
1602071100000|2020-10-07 11:45:00|30554.7|30534.7|30556.5|30536.5|30557.1|30537.1|30546.4|30526.4|559
1602071400000|2020-10-07 11:50:00|30556.6|30536.6|30555.3|30535.3|30563.2|30543.2|30551.2|30531.2|579
1602071700000|2020-10-07 11:55:00|30555.1|30535.1|30527.3|30507.3|30555.4|30535.4|30518.3|30498.3|711
1602072000000|2020-10-07 12:00:00|30528.8|30508.8|30533.4|30513.4|30534.1|30514.1|30517.7|30497.7|673
1602072300000|2020-10-07 12:05:00|30532.3|30512.3|30532.4|30512.4|30538.4|30518.4|30526.4|30506.4|675
1602072600000|2020-10-07 12:10:00|30532.2|30512.2|30527.7|30507.7|30535.7|30515.7|30522.3|30502.3|703
1602072900000|2020-10-07 12:15:00|30528.3|30508.3|30530.7|30510.7|30531.4|30511.4|30519.4|30499.4|589
1602073200000|2020-10-07 12:20:00|30530.8|30510.8|30537.3|30517.3|30542.2|30522.2|30528.3|30508.3|578
1602073500000|2020-10-07 12:25:00|30537.5|30517.5|30535.2|30515.2|30538|30518|30525.5|30505.5|567
1602073800000|2020-10-07 12:30:00|30535|30515|30520.9|30500.9|30540.9|30520.9|30516.1|30496.1|589
1602074100000|2020-10-07 12:35:00|30519|30499|30506.1|30486.1|30525.3|30505.3|30504|30484|648
1602074400000|2020-10-07 12:40:00|30505.5|30485.5|30503.7|30483.7|30517.4|30497.4|30503.4|30483.4|708
1602074700000|2020-10-07 12:45:00|30503.8|30483.8|30513.7|30493.7|30518.3|30498.3|30503.3|30483.3|729
1602075000000|2020-10-07 12:50:00|30513.9|30493.9|30502.3|30482.3|30514.9|30494.9|30500.6|30480.6|575
1602075300000|2020-10-07 12:55:00|30503|30483|30505.2|30485.2|30510.5|30490.5|30495.2|30475.2|640
1602075600000|2020-10-07 13:00:00|30505|30485|30520.4|30500.4|30522.2|30502.2|30503.6|30483.6|705
1602075900000|2020-10-07 13:05:00|30520.8|30500.8|30524|30504|30526.1|30506.1|30509.7|30489.7|616
1602076200000|2020-10-07 13:10:00|30524.4|30504.4|30543|30493|30549.6|30519|30517.4|30488|560
1602076500000|2020-10-07 13:15:00|30542.9|30492.9|30525.7|30505.7|30549.5|30517.8|30513.9|30484|855
1602076800000|2020-10-07 13:20:00|30525.6|30505.6|30528.6|30508.6|30532|30512|30519|30499|697
1602077100000|2020-10-07 13:25:00|30529.2|30509.2|30530.5|30510.5|30549.5|30515.4|30519|30484.9|581
1602077400000|2020-10-07 13:30:00|30530.9|30510.9|30524.2|30504.2|30545.8|30512.4|30515.1|30483|827
1602077700000|2020-10-07 13:35:00|30523|30503|30545.1|30525.1|30553.2|30527|30521.9|30487.5|751
1602078000000|2020-10-07 13:40:00|30544.5|30524.5|30540|30520|30561|30530.6|30535.3|30509.7|710
1602078300000|2020-10-07 13:45:00|30539.6|30519.6|30541.9|30521.9|30553.5|30533.5|30537.6|30517.6|789
1602078600000|2020-10-07 13:50:00|30541.6|30521.6|30534.1|30514.1|30545|30525|30528.2|30508.2|698
1602078900000|2020-10-07 13:55:00|30533.6|30513.6|30543.7|30523.7|30547.1|30527.1|30531.1|30511.1|781
1602079200000|2020-10-07 14:00:00|30544.6|30524.6|30542.1|30522.1|30551.2|30531.2|30537.5|30517.5|784
1602079500000|2020-10-07 14:05:00|30541.8|30521.8|30534|30514|30544.7|30524.7|30532.5|30512.5|661
1602079800000|2020-10-07 14:10:00|30534.1|30514.1|30541.9|30521.9|30549.6|30529.6|30531.8|30511.8|676
1602080100000|2020-10-07 14:15:00|30542.3|30522.3|30539.5|30519.5|30550.9|30530.9|30535.4|30515.4|724
1602080400000|2020-10-07 14:20:00|30539.6|30519.6|30533.9|30513.9|30542.7|30522.7|30527.5|30507.5|661
1602080700000|2020-10-07 14:25:00|30533.5|30513.5|30542.9|30522.9|30543.7|30523.7|30533.5|30513.5|624
1602081000000|2020-10-07 14:30:00|30542.3|30522.3|30532.2|30512.2|30545.8|30525.8|30529.4|30509.4|623
1602081300000|2020-10-07 14:35:00|30531.5|30511.5|30544.2|30524.2|30549.3|30529.3|30530.9|30510.9|673
1602081600000|2020-10-07 14:40:00|30544|30524|30549.9|30529.9|30555.1|30535.1|30534|30514|704
1602081900000|2020-10-07 14:45:00|30550.1|30530.1|30542.8|30522.8|30558|30538|30540.2|30520.2|714
1602082200000|2020-10-07 14:50:00|30543.1|30523.1|30541|30521|30550.5|30530.5|30538.3|30518.3|663
1602082500000|2020-10-07 14:55:00|30540.8|30520.8|30521|30501|30554.6|30534.6|30515.7|30495.7|918
1602082800000|2020-10-07 15:00:00|30520.5|30500.5|30506.4|30486.4|30521.6|30501.6|30494.8|30466.7|816
1602083100000|2020-10-07 15:05:00|30506.2|30486.2|30496|30476|30506.4|30486.4|30487.5|30467.5|620
1602083400000|2020-10-07 15:10:00|30494.4|30474.4|30490.8|30470.8|30495.7|30475.7|30475.9|30455.9|704
1602083700000|2020-10-07 15:15:00|30490.7|30470.7|30521.7|30471.7|30541.9|30507.7|30484.5|30456.5|811
1602084000000|2020-10-07 15:20:00|30521.5|30471.5|30521.9|30501.9|30540.7|30504.1|30498.6|30465.2|740
1602084300000|2020-10-07 15:25:00|30522|30502|30515.1|30465.1|30545.4|30510.5|30487.2|30450.9|831
1602084600000|2020-10-07 15:30:00|30516.1|30466.1|30494.9|30474.9|30521.4|30482.9|30484.6|30452.7|704
1602084900000|2020-10-07 15:35:00|30493.4|30473.4|30487|30467|30510.8|30477.8|30481.2|30446.4|635
1602085200000|2020-10-07 15:40:00|30486.7|30466.7|30497.2|30477.2|30509.2|30478|30482.7|30448.6|611
1602085500000|2020-10-07 15:45:00|30497|30477|30489.1|30469.1|30500.4|30480.4|30486.2|30466.2|588
1602085800000|2020-10-07 15:50:00|30489.4|30469.4|30500.6|30480.6|30504.8|30484.8|30488.5|30468.5|516
1602086100000|2020-10-07 15:55:00|30500.7|30480.7|30498.7|30478.7|30506|30486|30497.5|30477.5|502
1602086400000|2020-10-07 16:00:00|30498.3|30478.3|30523.5|30503.5|30537.8|30503.5|30497.9|30461.6|568
1602086700000|2020-10-07 16:05:00|30523.4|30503.4|30531.4|30481.4|30532.8|30505.6|30514.8|30480|446
1602087000000|2020-10-07 16:10:00|30516.8|30496.8|30528.4|30478.4|30532.2|30496.8|30508.3|30473.2|454
1602087300000|2020-10-07 16:15:00|30528.2|30478.2|30522.3|30472.3|30529.7|30494.6|30507.7|30472.1|421
1602087600000|2020-10-07 16:20:00|30522.2|30472.2|30519.2|30469.2|30524|30489.6|30502|30466.8|386
1602087900000|2020-10-07 16:25:00|30519.1|30469.1|30521.7|30471.7|30534.9|30484.9|30502.5|30466.7|613
1602088200000|2020-10-07 16:30:00|30522.4|30472.4|30523.5|30473.5|30525.1|30489.5|30503.2|30467.7|553
1602088500000|2020-10-07 16:35:00|30523|30473|30513.2|30463.2|30523.6|30487.2|30494.7|30460.4|559
1602088800000|2020-10-07 16:40:00|30511.4|30461.4|30518.2|30468.2|30518.5|30484.9|30491|30456.3|564
1602089100000|2020-10-07 16:45:00|30517.8|30467.8|30510.2|30460.2|30518.2|30468.2|30508.8|30458.8|529
1602089400000|2020-10-07 16:50:00|30509.4|30459.4|30504.6|30454.6|30512.5|30462.5|30499.6|30449.6|462
1602089700000|2020-10-07 16:55:00|30505.4|30455.4|30506.3|30456.3|30510.3|30460.3|30504.8|30454.8|456
1602090000000|2020-10-07 17:00:00|30506.5|30456.5|30498.8|30448.8|30508.6|30458.6|30498.6|30448.6|470
1602090300000|2020-10-07 17:05:00|30498.4|30448.4|30500.5|30450.5|30505.3|30455.3|30497.9|30447.9|420
1602090600000|2020-10-07 17:10:00|30500.3|30450.3|30500.9|30450.9|30503.9|30453.9|30497|30447|416
1602090900000|2020-10-07 17:15:00|30500.7|30450.7|30504.6|30454.6|30506.7|30456.7|30500|30450|370
1602091200000|2020-10-07 17:20:00|30503.6|30453.6|30487.3|30467.3|30507|30468.7|30486.1|30448.8|434
1602091500000|2020-10-07 17:25:00|30487.4|30467.4|30500.4|30450.4|30504.5|30467.8|30486.1|30449.5|440
1602091800000|2020-10-07 17:30:00|30500.6|30450.6|30512.9|30462.9|30515.1|30465.1|30500.6|30450.6|441
1602092100000|2020-10-07 17:35:00|30512.5|30462.5|30513.9|30463.9|30515.3|30465.3|30508.9|30458.9|357
1602092400000|2020-10-07 17:40:00|30514.1|30464.1|30510.3|30460.3|30517.4|30467.4|30509.7|30459.7|378
1602092700000|2020-10-07 17:45:00|30510|30460|30513.8|30463.8|30519|30479.3|30496.9|30458.3|480
1602093000000|2020-10-07 17:50:00|30513.5|30463.5|30514.6|30464.6|30518|30468|30511.8|30461.8|391
1602093300000|2020-10-07 17:55:00|30515.4|30465.4|30525.8|30475.8|30527.7|30484.1|30495.8|30461|542
1602093600000|2020-10-07 18:00:00|30525.9|30475.9|30501.8|30481.8|30527.5|30488.5|30499.3|30466.1|668
1602093900000|2020-10-07 18:05:00|30502.2|30482.2|30511.3|30491.3|30533.1|30496.3|30495.9|30462.9|534
1602094200000|2020-10-07 18:10:00|30510.7|30490.7|30500.9|30480.9|30511.7|30491.7|30500.2|30480.2|526
1602094500000|2020-10-07 18:15:00|30500.7|30480.7|30493.3|30473.3|30505.1|30485.1|30490.5|30470.5|558
1602094800000|2020-10-07 18:20:00|30493.9|30473.9|30516.7|30466.7|30516.9|30482|30485.3|30452.2|578
1602095100000|2020-10-07 18:25:00|30517.1|30467.1|30508.7|30488.7|30526.8|30490.2|30500|30465.2|509
1602095400000|2020-10-07 18:30:00|30508.2|30488.2|30512.4|30492.4|30528.5|30493.6|30507.1|30472.3|462
1602095700000|2020-10-07 18:35:00|30512.5|30492.5|30524.1|30474.1|30531.2|30497.6|30509.1|30474.1|411
1602096000000|2020-10-07 18:40:00|30508.7|30488.7|30525.6|30475.6|30531.2|30494.4|30507.5|30470.7|485
1602096300000|2020-10-07 18:45:00|30525.9|30475.9|30505.7|30485.7|30525.9|30490.4|30505.7|30471.7|395
1602096600000|2020-10-07 18:50:00|30505.8|30485.8|30501.1|30481.1|30520.9|30487.9|30500.2|30466.6|344
1602096900000|2020-10-07 18:55:00|30501.2|30481.2|30501.2|30481.2|30515.6|30483.7|30497.5|30463.4|454
1602097200000|2020-10-07 19:00:00|30501.7|30481.7|30512.2|30462.2|30519.7|30483.1|30495.5|30459.7|522
1602097500000|2020-10-07 19:05:00|30514|30464|30514.3|30464.3|30519.5|30482.9|30496.3|30460.5|536
1602097800000|2020-10-07 19:10:00|30514.1|30464.1|30515.1|30465.1|30517|30482.7|30497|30462.1|472
1602098100000|2020-10-07 19:15:00|30515.2|30465.2|30519.7|30469.7|30520.7|30485.5|30494.4|30460.9|466
1602098400000|2020-10-07 19:20:00|30519.6|30469.6|30508.4|30488.4|30522.8|30489.4|30502|30466.3|503
1602098700000|2020-10-07 19:25:00|30507.8|30487.8|30505.7|30485.7|30524.8|30492|30504.4|30471.6|431
1602099000000|2020-10-07 19:30:00|30506|30486|30518.9|30468.9|30519.9|30489.2|30503.3|30464.9|467
1602099300000|2020-10-07 19:35:00|30519.1|30469.1|30522.7|30472.7|30527.1|30477.1|30516.7|30466.7|478
1602099600000|2020-10-07 19:40:00|30522.9|30472.9|30530.3|30480.3|30533.2|30483.2|30522.9|30472.9|503
1602099900000|2020-10-07 19:45:00|30530.4|30480.4|30549.1|30493.5|30553.2|30501|30527.2|30477.2|484
1602100200000|2020-10-07 19:50:00|30549.2|30492.5|30530.2|30480.2|30551.1|30493.8|30530|30480|588
1602100500000|2020-10-07 19:55:00|30530.5|30480.5|30536.2|30486.2|30538.3|30488.3|30526.6|30476.6|544
1602100800000|2020-10-07 20:00:00|30536.5|30486.5|30531.3|30481.3|30544.9|30494.9|30530.8|30480.8|508
1602101100000|2020-10-07 20:05:00|30531.2|30481.2|30527.5|30477.5|30534.3|30484.3|30525.9|30475.9|339
1602101400000|2020-10-07 20:10:00|30526.2|30476.2|30527.2|30477.2|30530.8|30480.8|30525.2|30475.2|357
1602101700000|2020-10-07 20:15:00|30528.7|30478.7|30531.2|30481.2|30531.8|30481.8|30525.5|30475.5|352
1602102000000|2020-10-07 20:20:00|30531|30481|30524.3|30474.3|30532.7|30482.7|30523.6|30473.6|361
1602102300000|2020-10-07 20:25:00|30524.4|30474.4|30529.5|30479.5|30537|30487|30524.4|30474.4|348
1602102600000|2020-10-07 20:30:00|30534.3|30484.3|30530.3|30480.3|30541.7|30485.7|30526.6|30476.6|399
1602102900000|2020-10-07 20:35:00|30529.8|30479.8|30528.7|30478.7|30532.4|30482.4|30525.4|30475.4|265
1602103200000|2020-10-07 20:40:00|30528.8|30478.8|30538.2|30488.2|30543.7|30490.1|30525.9|30475.9|341
1602103500000|2020-10-07 20:45:00|30538.3|30488.3|30535.6|30485.6|30548.2|30496.2|30532.6|30480.2|359
1602103800000|2020-10-07 20:50:00|30535.2|30485.2|30531.4|30481.4|30549.3|30489.1|30529.7|30475.8|544
1602104100000|2020-10-07 20:55:00|30531.7|30481.7|30554.7|30481.4|30561.8|30489.3|30531.7|30468.2|466
1602104400000|2020-10-07 21:00:00|30564.7|30481.1|30571.4|30476.9|30575.3|30481.8|30564.7|30472.8|52
1602104700000|2020-10-07 21:05:00|30583.9|30473.9|30569.7|30475.1|30586.2|30480|30561|30466.3|117
1602105000000|2020-10-07 21:10:00|30580.4|30474.2|30580.1|30472.3|30591.5|30481.5|30562.8|30466.9|205
1602105300000|2020-10-07 21:15:00|30581|30472.7|30560|30478.2|30588.4|30486.1|30555.7|30461.3|253
1602105600000|2020-10-07 21:20:00|30559.4|30479.7|30565.2|30465.2|30572.1|30487.4|30552|30458.3|149
1602105900000|2020-10-07 21:25:00|30569.6|30459.6|30563.1|30477.6|30571|30490.5|30552|30458.2|78
1602106200000|2020-10-07 21:30:00|30558.7|30480.9|30563.4|30473.9|30570.2|30484.5|30552|30459.9|240
1602106500000|2020-10-07 21:35:00|30563.6|30474.3|30565.5|30475.3|30580.8|30483.2|30554.8|30462.9|301
1602106800000|2020-10-07 21:40:00|30561.3|30486.8|30579.5|30472.3|30582.1|30486.8|30555|30462.1|257
1602107100000|2020-10-07 21:45:00|30579|30473.1|30570|30460|30579.2|30476.5|30559.6|30455.5|284
1602107400000|2020-10-07 21:50:00|30566.6|30466.8|30571.8|30461.8|30574.9|30477.9|30555|30457.3|230
1602107700000|2020-10-07 21:55:00|30571.3|30465.7|30571.8|30461.8|30575.6|30484.1|30557.4|30458.2|228
1602108000000|2020-10-07 22:00:00|30569.1|30465|30562.9|30468.1|30573.7|30475.5|30531.2|30452.3|612
1602108300000|2020-10-07 22:05:00|30562.7|30467.9|30555.9|30466|30567.7|30472.5|30548.9|30455.8|502
1602108600000|2020-10-07 22:10:00|30556|30465.7|30557.8|30462.2|30562.3|30472.5|30548.3|30455.3|336
1602108900000|2020-10-07 22:15:00|30553.6|30464.9|30552.2|30462.8|30559|30475.7|30543.2|30454.3|255
1602109200000|2020-10-07 22:20:00|30550.9|30463.3|30552.8|30465.4|30563|30475.7|30543.4|30452.9|253
1602109500000|2020-10-07 22:25:00|30548.3|30471.4|30551.4|30460.4|30557.4|30473.2|30546.1|30456.6|272
1602109800000|2020-10-07 22:30:00|30552.1|30459.2|30553.7|30463.7|30558.2|30471.4|30541.4|30454.4|303
1602110100000|2020-10-07 22:35:00|30552.2|30463.4|30551.2|30461.7|30556.8|30470.3|30540.2|30457.8|218
1602110400000|2020-10-07 22:40:00|30550.4|30462|30548.3|30465.9|30559.1|30471.2|30540.5|30453.6|246
1602110700000|2020-10-07 22:45:00|30547.9|30465.3|30552.4|30464.3|30558|30472.5|30538.7|30455.3|235
1602111000000|2020-10-07 22:50:00|30551|30463.4|30553.5|30459.1|30556.2|30474.4|30538.1|30451.5|231
1602111300000|2020-10-07 22:55:00|30554.1|30459.2|30551.6|30467.1|30557|30472.1|30541.5|30457|205
1602111600000|2020-10-07 23:00:00|30554.6|30464.9|30543.9|30468.9|30560.8|30474.3|30540.3|30461.6|512
1602111900000|2020-10-07 23:05:00|30542.4|30473.7|30544.7|30469.7|30552.4|30478.7|30532.4|30466|331
1602112200000|2020-10-07 23:10:00|30543.8|30469.8|30536.6|30465.9|30555|30477.3|30531.7|30463.6|332
1602112500000|2020-10-07 23:15:00|30537|30466.3|30534.3|30465|30546.5|30480.7|30531.3|30461.4|288
1602112800000|2020-10-07 23:20:00|30540.2|30464.5|30540.7|30470.5|30545.4|30481.2|30531.6|30464.5|296
1602113100000|2020-10-07 23:25:00|30538.4|30471.1|30529.2|30470.8|30542.4|30484.2|30527.1|30466.8|303
1602113400000|2020-10-07 23:30:00|30537.5|30470.4|30537.8|30471.2|30546.5|30480.6|30527.5|30467.4|263
1602113700000|2020-10-07 23:35:00|30537|30471.7|30536.6|30476.3|30547|30480.1|30531|30466.9|399
1602114000000|2020-10-07 23:40:00|30536.5|30476.1|30546.6|30477.1|30553.9|30484.8|30533.8|30464.3|338
1602114300000|2020-10-07 23:45:00|30550.4|30477.9|30550.7|30481.1|30558|30487.4|30546.3|30471.2|386
1602114600000|2020-10-07 23:50:00|30550.8|30481.3|30550.4|30479.5|30558.3|30488.2|30543.2|30473.5|384
1602114900000|2020-10-07 23:55:00|30548|30479|30547.8|30479.5|30557.9|30485.2|30542.1|30474.7|531
1602115200000|2020-10-08 00:00:00|30552.3|30476.7|30553|30484.8|30563.3|30495.3|30537.2|30476.7|604
1602115500000|2020-10-08 00:05:00|30556.9|30488.3|30559.2|30486.4|30567.8|30505|30546.8|30480.1|510
1602115800000|2020-10-08 00:10:00|30558.4|30486.6|30552.3|30485.7|30559.2|30498.7|30542.7|30478.1|419
1602116100000|2020-10-08 00:15:00|30555.4|30485.6|30545.3|30485.8|30565.2|30494.7|30538.7|30478.5|478
1602116400000|2020-10-08 00:20:00|30545.1|30485.7|30550.2|30479.7|30551.9|30489.1|30531.9|30475.3|470
1602116700000|2020-10-08 00:25:00|30547.6|30479.9|30544.1|30481.2|30559|30487.6|30537.8|30475.9|548
1602117000000|2020-10-08 00:30:00|30543.6|30481.7|30549.6|30477.6|30554.4|30491.1|30533.8|30473.1|520
1602117300000|2020-10-08 00:35:00|30549.3|30477.3|30548.6|30480|30557.7|30490.3|30538.7|30471.9|556
1602117600000|2020-10-08 00:40:00|30547.4|30479.8|30542.9|30468.4|30555.5|30490.5|30518.1|30467.3|435
1602117900000|2020-10-08 00:45:00|30539.6|30471|30542.2|30470.9|30551.6|30491.7|30530.6|30465.1|535
1602118200000|2020-10-08 00:50:00|30538.7|30469.5|30532.7|30471.1|30547.4|30483.4|30516.7|30464.8|521
1602118500000|2020-10-08 00:55:00|30530|30470.4|30552.5|30481.5|30555.7|30495.3|30521.7|30466.4|586
1602118800000|2020-10-08 01:00:00|30551|30482.5|30552.3|30482.5|30553.8|30492.3|30536|30477.4|560
1602119100000|2020-10-08 01:05:00|30554.3|30487.4|30546.5|30480.9|30556.8|30493|30540.1|30476.1|531
1602119400000|2020-10-08 01:10:00|30544.1|30483.1|30548.9|30487.7|30555|30500.2|30536|30475.7|502
1602119700000|2020-10-08 01:15:00|30548.7|30486.9|30556.8|30492.9|30560.2|30503.5|30541.2|30482.9|658
1602120000000|2020-10-08 01:20:00|30551.2|30490.6|30557.8|30488|30564.4|30500.6|30539.4|30480.7|603
1602120300000|2020-10-08 01:25:00|30557.9|30487.6|30558.5|30490|30565.2|30497.9|30550.8|30481.7|572
1602120600000|2020-10-08 01:30:00|30559.5|30488.8|30567.5|30481.6|30576.2|30498.4|30553.6|30477.2|594
1602120900000|2020-10-08 01:35:00|30562.4|30487.2|30550.7|30492.1|30564.1|30492.6|30545.9|30473.8|647
1602121200000|2020-10-08 01:40:00|30551.3|30491.5|30550.1|30486.3|30561.1|30493.4|30540.8|30473.4|708
1602121500000|2020-10-08 01:45:00|30552.6|30486.7|30554|30477.7|30563|30495.8|30534.8|30470|606
1602121800000|2020-10-08 01:50:00|30554.4|30477.6|30552.6|30478.9|30558.7|30492.8|30542.6|30471.1|596
1602122100000|2020-10-08 01:55:00|30552.1|30477.9|30540.3|30472.6|30555.2|30486.2|30530.9|30464.1|752
1602122400000|2020-10-08 02:00:00|30540.4|30472.7|30548.3|30476.2|30554|30483.5|30536.3|30469.8|660
1602122700000|2020-10-08 02:05:00|30546.6|30476.8|30548.7|30483.7|30555.9|30489.9|30542.9|30474.5|509
1602123000000|2020-10-08 02:10:00|30550|30484.4|30551.7|30481.5|30559.1|30489.9|30544.9|30478.2|499
1602123300000|2020-10-08 02:15:00|30551.9|30482.9|30552|30483.9|30555.8|30492.9|30542.3|30477|462
1602123600000|2020-10-08 02:20:00|30553.9|30483|30543.5|30485.9|30555.8|30491.3|30543.3|30476.8|525
1602123900000|2020-10-08 02:25:00|30544.9|30487.2|30551.6|30478|30553.8|30491.7|30542.7|30475.2|527
1602124200000|2020-10-08 02:30:00|30551.9|30478.6|30538.9|30481|30552.3|30489.9|30538.9|30471.7|451
1602124500000|2020-10-08 02:35:00|30540.9|30477|30543.9|30478.3|30550.8|30484.2|30539|30471.7|480
1602124800000|2020-10-08 02:40:00|30544.1|30478.5|30547.5|30474.5|30551.3|30485.4|30537.6|30470.9|443
1602125100000|2020-10-08 02:45:00|30546.7|30474.1|30544.7|30475.9|30550|30484.7|30537.2|30469.8|402
1602125400000|2020-10-08 02:50:00|30543.7|30476.9|30531.4|30469.6|30547.4|30482.9|30530.6|30465.7|520
1602125700000|2020-10-08 02:55:00|30530.2|30468.9|30525.7|30461.6|30533.9|30470.1|30523.2|30454.5|545
1602126000000|2020-10-08 03:00:00|30526|30461.8|30523.2|30460.5|30533.1|30468.1|30521.3|30452.3|467
1602126300000|2020-10-08 03:05:00|30525.4|30458.5|30531.3|30458.1|30533.5|30467.3|30520.6|30454.7|458
1602126600000|2020-10-08 03:10:00|30530.8|30459.4|30531|30463.6|30534.4|30471.4|30520.8|30456|421
1602126900000|2020-10-08 03:15:00|30530.3|30463.7|30534.4|30460.4|30537.5|30471.1|30522.5|30456.8|428
1602127200000|2020-10-08 03:20:00|30532.5|30467.9|30533.2|30466.4|30536|30469.9|30527|30458.6|446
1602127500000|2020-10-08 03:25:00|30533.1|30466.7|30534.4|30462.8|30536.1|30472.7|30525.8|30458.8|403
1602127800000|2020-10-08 03:30:00|30534.5|30462.6|30537.8|30463.6|30540.2|30475.4|30526.6|30460.3|488
1602128100000|2020-10-08 03:35:00|30538.4|30465.5|30534.8|30463.4|30538.4|30473.9|30528|30461.5|346
1602128400000|2020-10-08 03:40:00|30534.3|30462.4|30526.6|30469.9|30537.6|30476.2|30522.9|30460.5|379
1602128700000|2020-10-08 03:45:00|30523.4|30471.1|30520.9|30468.7|30528.9|30477.1|30520|30461|354
1602129000000|2020-10-08 03:50:00|30524.5|30463.2|30521.1|30460.7|30526.3|30472|30514.7|30457.4|475
1602129300000|2020-10-08 03:55:00|30520.7|30461.1|30518|30464.2|30530|30469.8|30515.5|30458.9|424
1602129600000|2020-10-08 04:00:00|30521.1|30471.1|30518.9|30468.6|30529.3|30473.6|30517.9|30462|543
1602129900000|2020-10-08 04:05:00|30518.4|30468.4|30528|30478|30530.1|30478.6|30518.1|30466.1|465
1602130200000|2020-10-08 04:10:00|30524.1|30474.1|30526.3|30469|30529.5|30478.5|30521.5|30466.2|356
1602130500000|2020-10-08 04:15:00|30527.2|30468.8|30528|30478|30535|30480|30521|30466.7|419
1602130800000|2020-10-08 04:20:00|30527.3|30477.3|30526.6|30470.1|30532.6|30478.2|30522.2|30469.3|394
1602131100000|2020-10-08 04:25:00|30525.8|30470.2|30523.5|30473.5|30539|30477.2|30521.9|30468|383
1602131400000|2020-10-08 04:30:00|30523.8|30473.8|30521.7|30470.8|30530|30474.8|30516|30465|332
1602131700000|2020-10-08 04:35:00|30521.8|30471|30520.5|30470.5|30528|30476.7|30519.1|30466.2|308
1602132000000|2020-10-08 04:40:00|30520.7|30470.7|30524.3|30474.3|30524.6|30474.6|30518|30468|180
1602132300000|2020-10-08 04:45:00|30521.9|30471.9|30519|30469|30524.2|30474.2|30516.4|30465.6|245
1602132600000|2020-10-08 04:50:00|30519.2|30469.2|30516.7|30466.7|30523.1|30473.1|30512.8|30462.8|311
1602132900000|2020-10-08 04:55:00|30515.6|30465.6|30519.4|30469.4|30522.1|30472.1|30514.3|30464.3|263
1602133200000|2020-10-08 05:00:00|30519.3|30469.3|30518.1|30468.1|30525.1|30475.1|30515.4|30465.4|526
1602133500000|2020-10-08 05:05:00|30517.5|30467.5|30520.7|30470.7|30522.9|30472.9|30515.4|30465.4|447
1602133800000|2020-10-08 05:10:00|30520.3|30470.3|30516|30466|30522.9|30472.9|30514.4|30464.4|446
1602134100000|2020-10-08 05:15:00|30516.2|30466.2|30513.9|30463.9|30522.3|30472.3|30513|30463|359
1602134400000|2020-10-08 05:20:00|30514|30464|30506.3|30456.3|30515|30465|30506|30456|422
1602134700000|2020-10-08 05:25:00|30506.1|30456.1|30505.8|30455.8|30509.1|30459.1|30501.4|30451.4|344
1602135000000|2020-10-08 05:30:00|30506.5|30456.5|30505.5|30455.5|30508.2|30458.2|30504|30454|279
1602135300000|2020-10-08 05:35:00|30507.6|30457.6|30505.1|30455.1|30508|30458|30502.7|30452.7|352
1602135600000|2020-10-08 05:40:00|30504.5|30454.5|30504.3|30454.3|30506.2|30456.2|30502|30452|332
1602135900000|2020-10-08 05:45:00|30504.4|30454.4|30507.4|30457.4|30510.1|30460.1|30501.9|30451.9|372
1602136200000|2020-10-08 05:50:00|30507.1|30457.1|30503.8|30453.8|30509.5|30459.5|30498.3|30448.3|428
1602136500000|2020-10-08 05:55:00|30504.5|30454.5|30501.9|30451.9|30508.4|30458.4|30501.1|30451.1|386
1602136800000|2020-10-08 06:00:00|30499.2|30449.2|30494.4|30444.4|30511.3|30461.3|30484.8|30434.8|794
1602137100000|2020-10-08 06:05:00|30495.7|30445.7|30500|30450|30502|30452|30490.9|30440.9|649
1602137400000|2020-10-08 06:10:00|30500.3|30450.3|30504.5|30454.5|30505.9|30455.9|30493.7|30443.7|674
1602137700000|2020-10-08 06:15:00|30504.7|30454.7|30509.2|30459.2|30511.3|30461.3|30502.5|30452.5|554
1602138000000|2020-10-08 06:20:00|30508.8|30458.8|30500.5|30450.5|30509.4|30459.4|30498.6|30448.6|564
1602138300000|2020-10-08 06:25:00|30501.1|30451.1|30496.3|30446.3|30503.1|30453.1|30493.5|30443.5|532
1602138600000|2020-10-08 06:30:00|30496.2|30446.2|30496.3|30446.3|30500.5|30450.5|30490.1|30440.1|616
1602138900000|2020-10-08 06:35:00|30496.4|30446.4|30487.9|30467.9|30500.1|30472.3|30477.2|30438.1|630
1602139200000|2020-10-08 06:40:00|30488.2|30468.2|30515.4|30465.4|30523.1|30476|30486.1|30456.5|636
1602139500000|2020-10-08 06:45:00|30515|30465|30512.8|30462.8|30516.1|30466.1|30504.9|30454.9|652
1602139800000|2020-10-08 06:50:00|30513.1|30463.1|30499.8|30449.8|30518.9|30482.2|30498.9|30448.9|608
1602140100000|2020-10-08 06:55:00|30499.7|30449.7|30505.3|30444.4|30528.3|30461.1|30484.7|30434.7|711
1602140400000|2020-10-08 07:00:00|30490.5|30440.5|30434.1|30414.1|30501.2|30456.3|30422.6|30391.5|865
1602140700000|2020-10-08 07:05:00|30433.8|30413.8|30417.5|30367.5|30449.8|30415.7|30383.9|30349.5|920
1602141000000|2020-10-08 07:10:00|30418.8|30368.8|30429|30379|30432.6|30393|30388.6|30357.1|805
1602141300000|2020-10-08 07:15:00|30428.8|30378.8|30392.2|30372.2|30432.8|30395.7|30389.9|30355.6|684
1602141600000|2020-10-08 07:20:00|30392.7|30372.7|30404.6|30384.6|30408.3|30388.3|30392.3|30372.3|649
1602141900000|2020-10-08 07:25:00|30403.3|30383.3|30401.5|30381.5|30416.2|30385.5|30395.3|30365.9|595
1602142200000|2020-10-08 07:30:00|30401.6|30381.6|30400.2|30380.2|30408|30388|30394.5|30374.5|550
1602142500000|2020-10-08 07:35:00|30400.9|30380.9|30410.1|30390.1|30426.4|30391.2|30397.9|30369.1|622
1602142800000|2020-10-08 07:40:00|30410.4|30390.4|30420.6|30400.6|30435.2|30403.5|30407.2|30384.7|694
1602143100000|2020-10-08 07:45:00|30420.4|30400.4|30415|30395|30434.1|30414.1|30403|30371.4|682
1602143400000|2020-10-08 07:50:00|30414.4|30394.4|30400.6|30380.6|30416.1|30396.1|30400|30380|568
1602143700000|2020-10-08 07:55:00|30400.7|30380.7|30398.4|30378.4|30406.7|30386.7|30391.1|30371.1|586
1602144000000|2020-10-08 08:00:00|30398.2|30378.2|30441|30421|30460.7|30425.5|30396.8|30376.8|750
1602144300000|2020-10-08 08:05:00|30441.1|30421.1|30441.4|30391.4|30454.5|30423.8|30418.8|30387.5|613
1602144600000|2020-10-08 08:10:00|30443.1|30393.1|30430.5|30380.5|30443.5|30412.8|30415.3|30378.6|696
1602144900000|2020-10-08 08:15:00|30431.6|30381.6|30433.4|30383.4|30435.7|30400.6|30408.9|30376.1|676
1602145200000|2020-10-08 08:20:00|30437.1|30387.1|30403.7|30383.7|30437.2|30404.6|30400.4|30370.6|679
1602145500000|2020-10-08 08:25:00|30403.1|30383.1|30416.4|30396.4|30425.2|30405.2|30401.9|30381.9|576
1602145800000|2020-10-08 08:30:00|30416.2|30396.2|30414.4|30394.4|30418.2|30398.2|30404.4|30384.4|559
1602146100000|2020-10-08 08:35:00|30414.3|30394.3|30415.7|30395.7|30435.6|30413.6|30413.5|30383.5|695
1602146400000|2020-10-08 08:40:00|30415.5|30395.5|30431.6|30411.6|30437.8|30417.8|30414.2|30394.2|536
1602146700000|2020-10-08 08:45:00|30431.9|30411.9|30441.9|30421.9|30457.2|30426.2|30430.2|30407.2|610
1602147000000|2020-10-08 08:50:00|30441.8|30421.8|30438.9|30418.9|30456.1|30422.7|30434|30404.7|699
1602147300000|2020-10-08 08:55:00|30440|30420|30420.5|30400.5|30463.2|30428|30417.2|30392|727
1602147600000|2020-10-08 09:00:00|30422.3|30402.3|30433.9|30413.9|30453.2|30419.7|30415.7|30395.7|591
1602147900000|2020-10-08 09:05:00|30434.1|30414.1|30427.4|30407.4|30435.1|30415.1|30424.1|30404.1|490
1602148200000|2020-10-08 09:10:00|30427.6|30407.6|30426.8|30406.8|30431.2|30411.2|30411.7|30391.7|624
1602148500000|2020-10-08 09:15:00|30426.7|30406.7|30428.9|30408.9|30432.4|30412.4|30426.2|30406.2|449
1602148800000|2020-10-08 09:20:00|30428.8|30408.8|30426.4|30406.4|30438.3|30409.2|30412.4|30380.2|501
1602149100000|2020-10-08 09:25:00|30425.6|30405.6|30433.6|30413.6|30434.5|30414.5|30421.9|30401.9|575
1602149400000|2020-10-08 09:30:00|30433.5|30413.5|30445|30425|30449.9|30429.9|30431.7|30411.7|727
1602149700000|2020-10-08 09:35:00|30445.1|30425.1|30437.5|30417.5|30446|30426|30429.3|30409.3|697
1602150000000|2020-10-08 09:40:00|30437.4|30417.4|30449.1|30429.1|30454.1|30434.1|30435.4|30415.4|821
1602150300000|2020-10-08 09:45:00|30449.6|30429.6|30430.6|30410.6|30451.3|30431.3|30429|30409|662
1602150600000|2020-10-08 09:50:00|30430.5|30410.5|30439.8|30419.8|30444|30424|30430.5|30410.5|610
1602150900000|2020-10-08 09:55:00|30439.7|30419.7|30427.6|30407.6|30440.1|30420.1|30424.2|30404.2|609
1602151200000|2020-10-08 10:00:00|30428.2|30408.2|30427.3|30407.3|30437.8|30417.8|30425.8|30405.8|528
1602151500000|2020-10-08 10:05:00|30427.5|30407.5|30410.5|30390.5|30432.2|30412.2|30410.1|30390.1|569
1602151800000|2020-10-08 10:10:00|30411|30391|30434.6|30414.6|30436|30416|30410.6|30390.6|576
1602152100000|2020-10-08 10:15:00|30434.3|30414.3|30424.8|30404.8|30436.1|30416.1|30419.9|30399.9|578
1602152400000|2020-10-08 10:20:00|30425.8|30405.8|30411|30391|30428.7|30408.7|30410.7|30390.7|465
1602152700000|2020-10-08 10:25:00|30410.9|30390.9|30407.2|30387.2|30413.5|30393.5|30403.8|30383.8|435
1602153000000|2020-10-08 10:30:00|30407.3|30387.3|30405.6|30385.6|30410.1|30390.1|30401.6|30381.6|521
1602153300000|2020-10-08 10:35:00|30405.7|30385.7|30410|30390|30410.6|30390.6|30403.8|30383.8|472
1602153600000|2020-10-08 10:40:00|30409.8|30389.8|30402.4|30382.4|30411.1|30391.1|30400.2|30380.2|509
1602153900000|2020-10-08 10:45:00|30402.8|30382.8|30410.4|30390.4|30412.3|30392.3|30399.3|30379.3|637
1602154200000|2020-10-08 10:50:00|30410|30390|30403|30383|30410.5|30390.5|30398.6|30378.6|519
1602154500000|2020-10-08 10:55:00|30403.1|30383.1|30414.3|30394.3|30415.4|30395.4|30402.4|30382.4|603
1602154800000|2020-10-08 11:00:00|30413.9|30393.9|30424.6|30404.6|30428.1|30408.1|30409|30389|659
1602155100000|2020-10-08 11:05:00|30425|30405|30423.6|30403.6|30432|30412|30421.7|30401.7|566
1602155400000|2020-10-08 11:10:00|30423.5|30403.5|30414.7|30394.7|30426.8|30406.8|30410|30390|594
1602155700000|2020-10-08 11:15:00|30415.2|30395.2|30401|30381|30416.7|30396.7|30395.3|30375.3|690
1602156000000|2020-10-08 11:20:00|30401.4|30381.4|30409.8|30389.8|30417.5|30397.5|30378.6|30358.6|759
1602156300000|2020-10-08 11:25:00|30409|30389|30432.6|30412.6|30433.1|30413.1|30394.3|30374.3|829
1602156600000|2020-10-08 11:30:00|30431.5|30411.5|30432.1|30412.1|30435.8|30415.8|30420.9|30400.9|643
1602156900000|2020-10-08 11:35:00|30432|30412|30428.5|30408.5|30435.5|30415.5|30425|30405|582
1602157200000|2020-10-08 11:40:00|30427.7|30407.7|30426.3|30406.3|30432.6|30412.6|30419.6|30399.6|519
1602157500000|2020-10-08 11:45:00|30426.5|30406.5|30424.3|30404.3|30428.1|30408.1|30421|30401|462
1602157800000|2020-10-08 11:50:00|30425.1|30405.1|30421.8|30401.8|30428.1|30408.1|30418.6|30398.6|482
1602158100000|2020-10-08 11:55:00|30421.6|30401.6|30412.1|30392.1|30430|30410|30412.1|30392.1|617
1602158400000|2020-10-08 12:00:00|30412.6|30392.6|30423.8|30403.8|30425|30405|30411.6|30391.6|543
1602158700000|2020-10-08 12:05:00|30424.1|30404.1|30415.6|30395.6|30424.1|30404.1|30413.7|30393.7|495
1602159000000|2020-10-08 12:10:00|30415.8|30395.8|30395.8|30375.8|30416|30396|30391.3|30371.3|629
1602159300000|2020-10-08 12:15:00|30396.4|30376.4|30385.8|30365.8|30401.8|30381.8|30385.5|30365.5|641
1602159600000|2020-10-08 12:20:00|30386.8|30366.8|30390.9|30370.9|30394.2|30374.2|30381.9|30361.9|658
1602159900000|2020-10-08 12:25:00|30391.3|30371.3|30397.5|30377.5|30398.5|30378.5|30387.5|30367.5|631
1602160200000|2020-10-08 12:30:00|30396.4|30376.4|30407.6|30387.6|30412.3|30392.3|30393.1|30373.1|717
1602160500000|2020-10-08 12:35:00|30406.7|30386.7|30416|30396|30417.1|30397.1|30406.7|30386.7|656
1602160800000|2020-10-08 12:40:00|30415.6|30395.6|30413.5|30393.5|30422.1|30402.1|30410.3|30390.3|602
1602161100000|2020-10-08 12:45:00|30411.6|30391.6|30403.5|30383.5|30417.1|30397.1|30402.9|30382.9|593
1602161400000|2020-10-08 12:50:00|30403.1|30383.1|30417.4|30397.4|30417.7|30397.7|30401.3|30381.3|642
1602161700000|2020-10-08 12:55:00|30417.2|30397.2|30410.1|30390.1|30418.4|30398.4|30404|30384|589
1602162000000|2020-10-08 13:00:00|30410.4|30390.4|30440.6|30420.6|30446.3|30426.3|30406.1|30386.1|724
1602162300000|2020-10-08 13:05:00|30440.2|30420.2|30457.1|30437.1|30484.5|30464.5|30434.6|30414.6|923
1602162600000|2020-10-08 13:10:00|30457.5|30437.5|30474.4|30454.4|30484|30464|30453.9|30433.9|753
1602162900000|2020-10-08 13:15:00|30474.7|30454.7|30445.7|30425.7|30478.9|30458.9|30434.9|30414.9|702
1602163200000|2020-10-08 13:20:00|30446.8|30426.8|30435.2|30415.2|30449.9|30429.9|30434.3|30414.3|542
1602163500000|2020-10-08 13:25:00|30435.6|30415.6|30437|30417|30439.5|30419.5|30432.2|30412.2|583
1602163800000|2020-10-08 13:30:00|30437.1|30417.1|30457.9|30437.9|30460.8|30440.8|30434.7|30414.7|665
1602164100000|2020-10-08 13:35:00|30458|30438|30457.7|30437.7|30460.5|30440.5|30449.9|30429.9|551
1602164400000|2020-10-08 13:40:00|30458.3|30438.3|30473.6|30453.6|30478.5|30458.5|30456.3|30436.3|691
1602164700000|2020-10-08 13:45:00|30474.3|30454.3|30479.4|30459.4|30492.5|30472.5|30467|30447|720
1602165000000|2020-10-08 13:50:00|30480.6|30460.6|30459.9|30439.9|30480.8|30460.8|30455.6|30435.6|746
1602165300000|2020-10-08 13:55:00|30459.8|30439.8|30457.5|30437.5|30461.9|30441.9|30449.8|30429.8|759
1602165600000|2020-10-08 14:00:00|30456.9|30436.9|30471.1|30451.1|30471.9|30451.9|30451.8|30431.8|771
1602165900000|2020-10-08 14:05:00|30469.9|30449.9|30464.9|30444.9|30480.7|30460.7|30461.6|30441.6|767
1602166200000|2020-10-08 14:10:00|30467.4|30447.4|30477.5|30457.5|30478.7|30458.7|30462|30442|594
1602166500000|2020-10-08 14:15:00|30477.6|30457.6|30476|30456|30481.1|30461.1|30465.3|30445.3|667
1602166800000|2020-10-08 14:20:00|30476.1|30456.1|30466.5|30446.5|30479.5|30459.5|30461|30441|670
1602167100000|2020-10-08 14:25:00|30465.9|30445.9|30490.7|30470.7|30492.6|30472.6|30465|30445|715
1602167400000|2020-10-08 14:30:00|30490.6|30470.6|30481.8|30461.8|30496.3|30476.3|30480.5|30460.5|735
1602167700000|2020-10-08 14:35:00|30482|30462|30475.8|30455.8|30483.6|30463.6|30471|30451|704
1602168000000|2020-10-08 14:40:00|30476.3|30456.3|30489.8|30469.8|30495.5|30475.5|30465|30445|745
1602168300000|2020-10-08 14:45:00|30489.6|30469.6|30482.7|30462.7|30502.6|30482.6|30466.7|30446.7|714
1602168600000|2020-10-08 14:50:00|30482.1|30462.1|30454.7|30434.7|30486.3|30466.3|30452.4|30432.4|885
1602168900000|2020-10-08 14:55:00|30453.9|30433.9|30429.8|30409.8|30454.8|30434.8|30414.9|30394.9|931
1602169200000|2020-10-08 15:00:00|30429.3|30409.3|30444.4|30424.4|30445.5|30425.5|30417.1|30397.1|770
1602169500000|2020-10-08 15:05:00|30444|30424|30440.6|30420.6|30450.8|30429.7|30427.3|30400.8|784
1602169800000|2020-10-08 15:10:00|30440.2|30420.2|30436.9|30416.9|30445|30425|30435.6|30415.6|629
1602170100000|2020-10-08 15:15:00|30436.8|30416.8|30446.7|30426.7|30450.2|30430.2|30436.8|30416.8|607
1602170400000|2020-10-08 15:20:00|30447.2|30427.2|30437|30417|30450.7|30430.7|30433.4|30413.4|700
1602170700000|2020-10-08 15:25:00|30436.7|30416.7|30432.5|30412.5|30482|30432|30430.6|30410.6|641
1602171000000|2020-10-08 15:30:00|30432.4|30412.4|30436.4|30416.4|30441|30421|30429.4|30409.4|573
1602171300000|2020-10-08 15:35:00|30435.8|30415.8|30423.6|30403.6|30438.9|30418.9|30423.6|30403.6|634
1602171600000|2020-10-08 15:40:00|30424.2|30404.2|30417.6|30397.6|30425.3|30405.3|30415.1|30395.1|547
1602171900000|2020-10-08 15:45:00|30416.9|30396.9|30412.7|30392.7|30418.9|30398.9|30409.9|30389.9|567
1602172200000|2020-10-08 15:50:00|30412.3|30392.3|30420.4|30400.4|30421.6|30401.6|30412.3|30392.3|568
1602172500000|2020-10-08 15:55:00|30420|30400|30426.1|30406.1|30427.2|30407.2|30418.4|30398.4|590
1602172800000|2020-10-08 16:00:00|30427.2|30407.2|30426.3|30406.3|30431.2|30411.2|30420.7|30400.7|527
1602173100000|2020-10-08 16:05:00|30426.4|30406.4|30434.2|30414.2|30438.8|30418.8|30423.1|30403.1|600
1602173400000|2020-10-08 16:10:00|30434.5|30414.5|30433.6|30413.6|30437.9|30417.9|30427.8|30407.8|537
1602173700000|2020-10-08 16:15:00|30434.1|30414.1|30435.9|30415.9|30437.5|30417.5|30431.9|30411.9|444
1602174000000|2020-10-08 16:20:00|30436.1|30416.1|30430|30410|30436.8|30416.8|30427|30407|474
1602174300000|2020-10-08 16:25:00|30430.1|30410.1|30435.9|30415.9|30436.6|30416.6|30429.2|30409.2|418
1602174600000|2020-10-08 16:30:00|30436.1|30416.1|30425.5|30405.5|30437.5|30417.5|30423.4|30403.4|510
1602174900000|2020-10-08 16:35:00|30425.4|30405.4|30428.9|30408.9|30429.5|30409.5|30423|30403|446
1602175200000|2020-10-08 16:40:00|30429|30409|30432.2|30412.2|30437|30417|30428.3|30408.3|471
1602175500000|2020-10-08 16:45:00|30432.3|30412.3|30434.6|30414.6|30436.1|30416.1|30427.1|30407.1|391
1602175800000|2020-10-08 16:50:00|30434.2|30414.2|30432.6|30412.6|30435.4|30415.4|30431.1|30411.1|437
1602176100000|2020-10-08 16:55:00|30432.7|30412.7|30431.5|30411.5|30438.5|30418.5|30430.4|30410.4|484
1602176400000|2020-10-08 17:00:00|30420.9|30400.9|30423.4|30403.4|30428.2|30408.2|30417.6|30397.6|624
1602176700000|2020-10-08 17:05:00|30423.1|30403.1|30425.8|30405.8|30430.8|30410.8|30421.9|30401.9|460
1602177000000|2020-10-08 17:10:00|30425.5|30405.5|30426.9|30406.9|30432.5|30412.5|30424.8|30404.8|468
1602177300000|2020-10-08 17:15:00|30427.3|30407.3|30427.2|30407.2|30429.6|30409.6|30424.8|30404.8|473
1602177600000|2020-10-08 17:20:00|30428|30408|30425.8|30405.8|30430.1|30410.1|30421.5|30401.5|400
1602177900000|2020-10-08 17:25:00|30424.7|30404.7|30424.1|30404.1|30427.6|30407.6|30421.7|30401.7|493
1602178200000|2020-10-08 17:30:00|30422.9|30402.9|30425|30405|30430.9|30410.9|30422.1|30402.1|441
1602178500000|2020-10-08 17:35:00|30424.2|30404.2|30415|30395|30428.8|30408.8|30404.3|30384.3|583
1602178800000|2020-10-08 17:40:00|30415.3|30395.3|30411.1|30391.1|30417.4|30397.4|30410|30390|420
1602179100000|2020-10-08 17:45:00|30409.8|30389.8|30410.4|30390.4|30414.4|30394.4|30408.9|30388.9|439
1602179400000|2020-10-08 17:50:00|30410.3|30390.3|30408|30388|30413.8|30393.8|30406.5|30386.5|509
1602179700000|2020-10-08 17:55:00|30408.3|30388.3|30410.8|30390.8|30413.7|30393.7|30404.8|30384.8|450
1602180000000|2020-10-08 18:00:00|30411|30391|30413.2|30393.2|30415.3|30395.3|30406.1|30386.1|462
1602180300000|2020-10-08 18:05:00|30413.3|30393.3|30409.8|30389.8|30415|30395|30408.4|30388.4|475
1602180600000|2020-10-08 18:10:00|30409.7|30389.7|30413.2|30393.2|30415.9|30395.9|30409.7|30389.7|396
1602180900000|2020-10-08 18:15:00|30413.3|30393.3|30419.4|30399.4|30420.5|30400.5|30411|30391|453
1602181200000|2020-10-08 18:20:00|30420|30400|30417|30397|30420|30400|30414|30394|419
1602181500000|2020-10-08 18:25:00|30416.7|30396.7|30418.7|30398.7|30422.1|30402.1|30414.2|30394.2|481
1602181800000|2020-10-08 18:30:00|30417.3|30397.3|30415|30395|30421.4|30401.4|30413.3|30393.3|388
1602182100000|2020-10-08 18:35:00|30414.9|30394.9|30421.4|30401.4|30424.4|30404.4|30413.9|30393.9|346
1602182400000|2020-10-08 18:40:00|30421.6|30401.6|30417.2|30397.2|30424|30404|30414.4|30394.4|401
1602182700000|2020-10-08 18:45:00|30416.4|30396.4|30413.6|30393.6|30421.3|30401.3|30412.1|30392.1|379
1602183000000|2020-10-08 18:50:00|30413.2|30393.2|30414.1|30394.1|30417.6|30397.6|30409.3|30389.3|373
1602183300000|2020-10-08 18:55:00|30414.3|30394.3|30408.1|30388.1|30418.2|30398.2|30404.6|30384.6|475
1602183600000|2020-10-08 19:00:00|30408.6|30388.6|30410.5|30390.5|30414.9|30394.9|30404.8|30384.8|516
1602183900000|2020-10-08 19:05:00|30410.6|30390.6|30408.4|30388.4|30414.9|30394.9|30405.2|30385.2|472
1602184200000|2020-10-08 19:10:00|30407.9|30387.9|30413.8|30393.8|30414.5|30394.5|30406|30386|423
1602184500000|2020-10-08 19:15:00|30411.8|30391.8|30420.5|30400.5|30421.8|30401.8|30411.2|30391.2|396
1602184800000|2020-10-08 19:20:00|30420.2|30400.2|30418.3|30398.3|30422.8|30402.8|30416.8|30396.8|308
1602185100000|2020-10-08 19:25:00|30418.5|30398.5|30419.3|30399.3|30421.5|30401.5|30407.7|30387.7|374
1602185400000|2020-10-08 19:30:00|30419.5|30399.5|30423.5|30403.5|30423.8|30403.8|30408.4|30388.4|489
1602185700000|2020-10-08 19:35:00|30423.7|30403.7|30424.5|30404.5|30425.7|30405.7|30419.4|30399.4|443
1602186000000|2020-10-08 19:40:00|30424.4|30404.4|30423.6|30403.6|30427.7|30407.7|30418|30398|441
1602186300000|2020-10-08 19:45:00|30424.7|30404.7|30417|30397|30425.6|30405.6|30409.8|30389.8|401
1602186600000|2020-10-08 19:50:00|30414.9|30394.9|30414.8|30394.8|30427.1|30407.1|30411.8|30391.8|449
1602186900000|2020-10-08 19:55:00|30414.6|30394.6|30404.3|30384.3|30422.3|30402.3|30403.9|30383.9|557
1602187200000|2020-10-08 20:00:00|30404.4|30384.4|30403.1|30383.1|30404.6|30384.6|30396.7|30376.7|459
1602187500000|2020-10-08 20:05:00|30402.9|30382.9|30403.5|30383.5|30404.8|30384.8|30399.3|30379.3|306
1602187800000|2020-10-08 20:10:00|30403.6|30383.6|30401.4|30381.4|30406.6|30386.6|30400.9|30380.9|290
1602188100000|2020-10-08 20:15:00|30403|30383|30404.4|30384.4|30409.6|30389.6|30400.2|30380.2|258
1602188400000|2020-10-08 20:20:00|30403.1|30383.1|30405.5|30385.5|30405.8|30385.8|30400.4|30380.4|218
1602188700000|2020-10-08 20:25:00|30405.9|30385.9|30406.9|30386.9|30408.9|30388.9|30403|30383|263
1602189000000|2020-10-08 20:30:00|30406.5|30386.5|30408.9|30388.9|30442.3|30400.3|30405.1|30376.8|284
1602189300000|2020-10-08 20:35:00|30409.6|30389.6|30410.2|30390.2|30428.2|30396.7|30406.2|30376.8|313
1602189600000|2020-10-08 20:40:00|30409.8|30389.8|30414.1|30394.1|30429.1|30396.2|30408.7|30377.9|432
1602189900000|2020-10-08 20:45:00|30414.3|30394.3|30408.2|30388.2|30430.3|30397.8|30406.7|30376.4|471
1602190200000|2020-10-08 20:50:00|30408.5|30388.5|30425.1|30375.1|30430.5|30392.3|30407.7|30370.8|309
1602190500000|2020-10-08 20:55:00|30427.1|30377.1|30423|30373|30444.8|30392.5|30408.1|30363.5|462
1602190800000|2020-10-08 21:00:00|30427.1|30375.8|30431|30376.7|30431.3|30381.3|30425.8|30375.5|59
1602191100000|2020-10-08 21:05:00|30428|30357|30428.3|30357.6|30447.8|30379.3|30419.7|30346.4|179
1602191400000|2020-10-08 21:10:00|30430.4|30361.3|30432.5|30382.5|30440|30384.8|30420.5|30344.4|177
1602191700000|2020-10-08 21:15:00|30433.6|30378.5|30429.1|30355.6|30448|30385.6|30419.8|30343|154
1602192000000|2020-10-08 21:20:00|30431.7|30360.9|30466.8|30366.3|30475.9|30387|30418.6|30348.8|281
1602192300000|2020-10-08 21:25:00|30465.8|30364.6|30430.6|30370|30467.6|30389|30422.1|30331.4|401
1602192600000|2020-10-08 21:30:00|30430.5|30352.9|30438.8|30355.5|30450.1|30375.6|30423.1|30343.7|265
1602192900000|2020-10-08 21:35:00|30439.6|30341.9|30437.6|30363.2|30451.7|30380|30423.6|30340.9|215
1602193200000|2020-10-08 21:40:00|30438.7|30361.1|30430.7|30364.8|30453.2|30378.1|30424.7|30343.9|281
1602193500000|2020-10-08 21:45:00|30430|30369.1|30438.1|30355.3|30449.3|30379.4|30426.8|30328.8|287
1602193800000|2020-10-08 21:50:00|30437.7|30357.8|30440.9|30357.8|30448.8|30370.8|30425.3|30341.8|348
1602194100000|2020-10-08 21:55:00|30441.4|30358.2|30457|30347|30459.9|30382.4|30430.4|30335.3|279
1602194400000|2020-10-08 22:00:00|30447.7|30349.1|30422.3|30344.4|30450.9|30373.3|30416.3|30338|491
1602194700000|2020-10-08 22:05:00|30423.1|30342.2|30423|30343.9|30441.6|30372|30407|30311.5|407
1602195000000|2020-10-08 22:10:00|30423.4|30343.6|30414.8|30342.8|30437|30356.4|30409.8|30329.3|305
1602195300000|2020-10-08 22:15:00|30414.5|30341.9|30416.3|30330.4|30427.7|30354.2|30403.5|30323.3|246
1602195600000|2020-10-08 22:20:00|30408.7|30331.7|30412.8|30333.3|30432.6|30350.4|30401.1|30321.1|241
1602195900000|2020-10-08 22:25:00|30412.3|30334.4|30419.5|30335.2|30425.7|30350.8|30400.4|30319.6|245
1602196200000|2020-10-08 22:30:00|30422.3|30337.5|30417.5|30341.8|30428.6|30347.2|30401|30320.8|306
1602196500000|2020-10-08 22:35:00|30422.8|30340.3|30421|30337.5|30427.2|30353.7|30403.6|30316.9|267
1602196800000|2020-10-08 22:40:00|30411|30340|30412.4|30335.4|30426.5|30353.5|30403.8|30325.1|275
1602197100000|2020-10-08 22:45:00|30411.6|30338.4|30412.7|30338.5|30430.6|30351.3|30405|30324.7|300
1602197400000|2020-10-08 22:50:00|30409.8|30345.6|30418|30338.9|30433.6|30355.2|30406.7|30326.8|286
1602197700000|2020-10-08 22:55:00|30416.9|30328.7|30421.2|30347.2|30429.9|30356.1|30406.9|30326.9|278
1602198000000|2020-10-08 23:00:00|30419.3|30345.5|30423.3|30345.7|30436.6|30357.7|30404|30317.4|327
1602198300000|2020-10-08 23:05:00|30421.2|30343.1|30408.9|30336|30431.3|30357|30403.8|30323.9|286
1602198600000|2020-10-08 23:10:00|30407.2|30334.2|30411.4|30327.7|30423.6|30354.6|30402.5|30321.3|281
1602198900000|2020-10-08 23:15:00|30409.8|30332.1|30411.4|30335.4|30429.3|30351.3|30403.5|30323.9|313
1602199200000|2020-10-08 23:20:00|30411.8|30334.5|30421.9|30339.5|30434.5|30356.5|30404.4|30324.3|303
1602199500000|2020-10-08 23:25:00|30418.8|30348.5|30403.5|30339.8|30432.8|30351.1|30401.1|30316|372
1602199800000|2020-10-08 23:30:00|30412.5|30333.2|30408.4|30338.5|30427.4|30346.7|30404.7|30317.2|384
1602200100000|2020-10-08 23:35:00|30409|30337.1|30410.9|30333.1|30428.8|30349.3|30404.7|30326.6|388
1602200400000|2020-10-08 23:40:00|30411.1|30332.3|30413.3|30330.9|30426.9|30356.4|30402.2|30327.8|323
1602200700000|2020-10-08 23:45:00|30413.8|30331.5|30405|30338.6|30425.9|30354.6|30401.5|30323.6|292
1602201000000|2020-10-08 23:50:00|30405.5|30338.5|30411.2|30345.1|30424.4|30352|30398.9|30319|242
1602201300000|2020-10-08 23:55:00|30410|30343.2|30411.7|30333.6|30424.4|30351.7|30400.5|30326|314
1602201600000|2020-10-09 00:00:00|30407.8|30337.2|30420|30333.9|30426.2|30345.2|30402.6|30323|472
1602201900000|2020-10-09 00:05:00|30420.9|30333|30426|30342.3|30431|30354.8|30403|30322|388
1602202200000|2020-10-09 00:10:00|30424.6|30343.2|30420.9|30347.9|30434.8|30359.1|30407.7|30329.2|372
1602202500000|2020-10-09 00:15:00|30414.4|30353.3|30432.7|30352|30440.3|30357|30412.6|30335|443
1602202800000|2020-10-09 00:20:00|30433.7|30351.7|30426.7|30350.3|30443.9|30367.4|30415.5|30343.2|469
1602203100000|2020-10-09 00:25:00|30426.2|30353|30443.8|30350.8|30443.8|30366.2|30414.4|30342.3|386
1602203400000|2020-10-09 00:30:00|30441|30347|30424.8|30351.8|30441|30373.4|30415.4|30336|470
1602203700000|2020-10-09 00:35:00|30425.9|30355.4|30425.2|30369.1|30442.1|30370.2|30418.1|30336.5|425
1602204000000|2020-10-09 00:40:00|30419|30365.2|30432.5|30365.6|30440.8|30370.5|30416.2|30346.4|386
1602204300000|2020-10-09 00:45:00|30432.7|30357.7|30429.8|30352.2|30444.9|30371.8|30417.7|30342.5|445
1602204600000|2020-10-09 00:50:00|30422|30355.8|30433.4|30348.7|30456|30365.1|30414.6|30333.4|528
1602204900000|2020-10-09 00:55:00|30433.2|30347.9|30418.9|30346.1|30440.9|30356.5|30416.5|30339.8|531
1602205200000|2020-10-09 01:00:00|30420.3|30345.1|30413.5|30355.5|30436.1|30362.3|30402|30336.3|506
1602205500000|2020-10-09 01:05:00|30412.9|30353.5|30415|30345.5|30423.6|30357.4|30403|30333.7|480
1602205800000|2020-10-09 01:10:00|30414.3|30348.6|30404.7|30347.3|30423.8|30353.9|30398.1|30335|490
1602206100000|2020-10-09 01:15:00|30404.1|30347.2|30384.4|30334.4|30405.9|30351.9|30381.7|30328.2|649
1602206400000|2020-10-09 01:20:00|30384|30334|30374.9|30324.9|30384.4|30334.4|30369.2|30314.7|646
1602206700000|2020-10-09 01:25:00|30375.9|30325.9|30379.5|30329.5|30382.4|30332.4|30371.4|30321.4|525
1602207000000|2020-10-09 01:30:00|30378.6|30328.6|30382.7|30332.7|30385.6|30335.6|30374.4|30321.9|549
1602207300000|2020-10-09 01:35:00|30381.2|30326.8|30376.7|30326.7|30384.7|30334.7|30371.6|30319.5|534
1602207600000|2020-10-09 01:40:00|30376.5|30326.5|30375.2|30325.2|30379|30329|30368.8|30315.8|503
1602207900000|2020-10-09 01:45:00|30375.3|30325.3|30378.4|30326.3|30398.5|30347.7|30370.3|30316.2|527
1602208200000|2020-10-09 01:50:00|30378.5|30327.5|30374.3|30322.8|30386.3|30335|30372.7|30312|535
1602208500000|2020-10-09 01:55:00|30373.9|30323.6|30375|30324.3|30378.7|30328.7|30368.8|30318.5|505
1602208800000|2020-10-09 02:00:00|30374.6|30324.6|30375.5|30325.5|30379.9|30329.9|30370.3|30317.8|480
1602209100000|2020-10-09 02:05:00|30372.8|30322.8|30370|30319.7|30380.8|30330.8|30369.6|30316.5|388
1602209400000|2020-10-09 02:10:00|30370.8|30320.4|30372.1|30322.1|30377.6|30327.6|30367.8|30313.9|363
1602209700000|2020-10-09 02:15:00|30372.9|30319.1|30371.5|30321.5|30377.2|30327.2|30366.4|30313.1|388
1602210000000|2020-10-09 02:20:00|30371|30321|30371.4|30321.4|30376.3|30326.3|30364.9|30312|317
1602210300000|2020-10-09 02:25:00|30370.9|30320.9|30370.9|30320.9|30375.3|30325.3|30364.5|30314.2|350
1602210600000|2020-10-09 02:30:00|30371.1|30321.1|30367.7|30317.7|30374.4|30324.4|30363.9|30313.9|357
1602210900000|2020-10-09 02:35:00|30370.1|30320.1|30369|30319|30372.7|30322.7|30359.9|30309.9|390
1602211200000|2020-10-09 02:40:00|30369.6|30319.6|30360.6|30310.6|30369.6|30319.6|30355.1|30305.1|459
1602211500000|2020-10-09 02:45:00|30361.3|30311.3|30358.6|30308.6|30362.3|30312.3|30352|30302|407
1602211800000|2020-10-09 02:50:00|30358.3|30308.3|30359.5|30309.5|30362|30312|30348.9|30298.9|428
1602212100000|2020-10-09 02:55:00|30359.7|30309.7|30351.6|30301.6|30362.5|30312.5|30351.4|30301.4|368
1602212400000|2020-10-09 03:00:00|30354.2|30304.2|30347.9|30297.9|30360.1|30310.1|30345.8|30295.8|433
1602212700000|2020-10-09 03:05:00|30347.3|30297.3|30351|30301|30357.9|30307.9|30345.3|30295.3|390
1602213000000|2020-10-09 03:10:00|30350.9|30300.9|30347.4|30297.4|30356.5|30306.5|30342|30292|428
1602213300000|2020-10-09 03:15:00|30346.9|30296.9|30351.1|30301.1|30357|30316.3|30336.3|30293.5|453
1602213600000|2020-10-09 03:20:00|30351.3|30301.3|30351.1|30301.1|30357.5|30307.5|30347.2|30297.2|376
1602213900000|2020-10-09 03:25:00|30352|30302|30353.7|30303.7|30356.5|30306.5|30346|30296|330
1602214200000|2020-10-09 03:30:00|30352.8|30302.8|30348.4|30298.4|30357.7|30307.7|30343.3|30293.3|367
1602214500000|2020-10-09 03:35:00|30347.7|30297.7|30350.9|30300.9|30351.9|30301.9|30343.5|30293.5|350
1602214800000|2020-10-09 03:40:00|30350.3|30300.3|30350.5|30300.5|30356|30312.3|30332.3|30293.3|333
1602215100000|2020-10-09 03:45:00|30350.4|30300.4|30352|30302|30357.4|30307.4|30347.8|30297.8|337
1602215400000|2020-10-09 03:50:00|30352.2|30302.2|30352.8|30302.8|30356.9|30306.9|30348.2|30298.2|304
1602215700000|2020-10-09 03:55:00|30352.9|30302.9|30353.9|30303.9|30362|30312|30349.5|30299.5|291
1602216000000|2020-10-09 04:00:00|30354.4|30304.4|30352.2|30302.2|30358.3|30321.4|30341.4|30300.5|302
1602216300000|2020-10-09 04:05:00|30351.2|30301.2|30354.4|30304.4|30360.7|30323.8|30341.3|30301.2|241
1602216600000|2020-10-09 04:10:00|30351.3|30301.3|30352.9|30302.9|30360.6|30325.1|30343.4|30301.3|229
1602216900000|2020-10-09 04:15:00|30359.2|30309.2|30356.6|30306.6|30366.6|30316.6|30352.1|30302.1|249
1602217200000|2020-10-09 04:20:00|30357.2|30307.2|30359.5|30309.5|30367.2|30326.3|30346.3|30306.1|221
1602217500000|2020-10-09 04:25:00|30360.2|30310.2|30361.5|30311.5|30366.5|30316.5|30357.6|30307.6|247
1602217800000|2020-10-09 04:30:00|30363.9|30313.9|30360.6|30310.6|30368.7|30318.7|30358.6|30308.6|241
1602218100000|2020-10-09 04:35:00|30365.7|30315.7|30359.5|30309.5|30367.4|30317.4|30357.8|30307.8|259
1602218400000|2020-10-09 04:40:00|30359.6|30309.6|30358.9|30308.9|30365.3|30315.3|30354.7|30304.7|317
1602218700000|2020-10-09 04:45:00|30359.3|30309.3|30360|30310|30367.3|30317.3|30356.5|30306.5|267
1602219000000|2020-10-09 04:50:00|30358|30308|30361.9|30311.9|30367.3|30317.3|30357.2|30307.2|212
1602219300000|2020-10-09 04:55:00|30358|30308|30359.4|30309.4|30368.9|30327.4|30347.4|30302.8|240
1602219600000|2020-10-09 05:00:00|30359.1|30309.1|30338.2|30318.2|30359.1|30325.4|30336.7|30307.8|279
1602219900000|2020-10-09 05:05:00|30339.2|30319.2|30342.5|30322.5|30357.2|30325|30336.1|30302.5|393
1602220200000|2020-10-09 05:10:00|30343.1|30323.1|30347.4|30327.4|30363.5|30330.7|30341.2|30313.5|332
1602220500000|2020-10-09 05:15:00|30347.7|30327.7|30358.3|30308.3|30362.4|30328.7|30340.7|30305.8|309
1602220800000|2020-10-09 05:20:00|30358.4|30308.4|30343.2|30323.2|30360.6|30326.1|30342.1|30306.9|333
1602221100000|2020-10-09 05:25:00|30343.6|30323.6|30341.4|30321.4|30360|30328.8|30334.9|30306.9|275
1602221400000|2020-10-09 05:30:00|30343.2|30323.2|30341.5|30321.5|30348.5|30328.5|30336.7|30316.7|407
1602221700000|2020-10-09 05:35:00|30342.1|30322.1|30347.4|30327.4|30356.3|30329.5|30334.6|30304.9|378
1602222000000|2020-10-09 05:40:00|30347.5|30327.5|30349.5|30329.5|30359.6|30332.4|30342.8|30308.7|471
1602222300000|2020-10-09 05:45:00|30348.3|30328.3|30350.3|30330.3|30353.9|30333.9|30344.9|30324.9|492
1602222600000|2020-10-09 05:50:00|30350.1|30330.1|30350.7|30330.7|30367.4|30335.8|30346.9|30313.1|476
1602222900000|2020-10-09 05:55:00|30350.2|30330.2|30366.8|30316.8|30368.9|30334.3|30345.4|30313.6|437
1602223200000|2020-10-09 06:00:00|30367|30317|30353.9|30333.9|30375.1|30340.9|30349.5|30316.8|697
1602223500000|2020-10-09 06:05:00|30352.8|30332.8|30357.2|30337.2|30359.6|30339.6|30350.4|30330.4|572
1602223800000|2020-10-09 06:10:00|30355|30335|30357.1|30337.1|30361.4|30341.4|30353.4|30333.4|589
1602224100000|2020-10-09 06:15:00|30357.4|30337.4|30353.1|30333.1|30358.1|30338.1|30348.3|30328.3|524
1602224400000|2020-10-09 06:20:00|30352.9|30332.9|30357.3|30337.3|30359.4|30339.4|30350.2|30330.2|485
1602224700000|2020-10-09 06:25:00|30356|30336|30351.3|30331.3|30360.6|30340.6|30344.1|30324.1|589
1602225000000|2020-10-09 06:30:00|30350.8|30330.8|30346.8|30326.8|30356|30336|30345.9|30325.9|516
1602225300000|2020-10-09 06:35:00|30346.9|30326.9|30348.7|30328.7|30352.5|30332.5|30343.2|30323.2|583
1602225600000|2020-10-09 06:40:00|30348.3|30328.3|30361.7|30341.7|30369.3|30349.3|30347.9|30327.9|724
1602225900000|2020-10-09 06:45:00|30362.1|30342.1|30356.6|30336.6|30370.3|30350.3|30354.5|30334.5|600
1602226200000|2020-10-09 06:50:00|30357.2|30337.2|30347.8|30327.8|30364.2|30344.2|30343.2|30323.2|543
1602226500000|2020-10-09 06:55:00|30347.2|30327.2|30334.6|30314.6|30351.8|30331.8|30333.9|30313.9|633
1602226800000|2020-10-09 07:00:00|30335.2|30315.2|30333.7|30313.7|30336.7|30316.7|30327.5|30307.5|733
1602227100000|2020-10-09 07:05:00|30333.8|30313.8|30288.1|30268.1|30338.4|30318.4|30283.4|30263.4|733
1602227400000|2020-10-09 07:10:00|30288|30268|30305.5|30285.5|30331.9|30291.6|30283.8|30263.8|760
1602227700000|2020-10-09 07:15:00|30306|30286|30315.7|30295.7|30321.5|30301.5|30305.8|30285.8|686
1602228000000|2020-10-09 07:20:00|30315.6|30295.6|30321|30301|30332.4|30312.4|30308.3|30288.3|790
1602228300000|2020-10-09 07:25:00|30321.8|30301.8|30334|30314|30342.4|30322.4|30319.5|30299.5|619
1602228600000|2020-10-09 07:30:00|30334.1|30314.1|30343.8|30323.8|30355|30335|30334.1|30314.1|667
1602228900000|2020-10-09 07:35:00|30343.6|30323.6|30348.2|30328.2|30349.6|30329.6|30339.5|30319.5|575
1602229200000|2020-10-09 07:40:00|30347.5|30327.5|30346.7|30326.7|30349.5|30329.5|30342|30322|484
1602229500000|2020-10-09 07:45:00|30345.5|30325.5|30346|30326|30346.7|30326.7|30338.8|30318.8|538
1602229800000|2020-10-09 07:50:00|30346.7|30326.7|30350.9|30330.9|30356.7|30336.7|30343.2|30323.2|584
1602230100000|2020-10-09 07:55:00|30350.7|30330.7|30337.6|30317.6|30351.2|30331.2|30336.2|30316.2|526
1602230400000|2020-10-09 08:00:00|30337.8|30317.8|30275.1|30255.1|30337.8|30317.8|30273.7|30253.7|835
1602230700000|2020-10-09 08:05:00|30275.3|30255.3|30284.1|30264.1|30286.3|30266.3|30273.5|30253.5|780
1602231000000|2020-10-09 08:10:00|30284.4|30264.4|30297.7|30277.7|30298.2|30278.2|30277.8|30257.8|773
1602231300000|2020-10-09 08:15:00|30297.6|30277.6|30299.9|30279.9|30304|30284|30295.9|30275.9|582
1602231600000|2020-10-09 08:20:00|30300|30280|30294.4|30274.4|30304.6|30284.6|30292.2|30272.2|624
1602231900000|2020-10-09 08:25:00|30294.3|30274.3|30256.9|30236.9|30299.2|30279.2|30255.3|30235.3|742
1602232200000|2020-10-09 08:30:00|30256.6|30236.6|30241.8|30221.8|30257.1|30237.1|30238.9|30218.9|650
1602232500000|2020-10-09 08:35:00|30242|30222|30236.1|30216.1|30250.9|30230.9|30235.3|30215.3|522
1602232800000|2020-10-09 08:40:00|30236.4|30216.4|30243.3|30223.3|30244.2|30224.2|30233.5|30213.5|564
1602233100000|2020-10-09 08:45:00|30242.8|30222.8|30242.4|30222.4|30246.7|30226.7|30238.6|30218.6|529
1602233400000|2020-10-09 08:50:00|30242.5|30222.5|30237.7|30217.7|30243.3|30223.3|30228.4|30208.4|602
1602233700000|2020-10-09 08:55:00|30237.6|30217.6|30246.3|30226.3|30248.4|30228.4|30215.8|30195.8|742
1602234000000|2020-10-09 09:00:00|30249.2|30229.2|30235.8|30215.8|30250.9|30230.9|30223|30203|671
1602234300000|2020-10-09 09:05:00|30235.5|30215.5|30232.7|30212.7|30236.3|30216.3|30224.7|30204.7|557
1602234600000|2020-10-09 09:10:00|30232.8|30212.8|30233.9|30213.9|30236.1|30216.1|30227.2|30207.2|552
1602234900000|2020-10-09 09:15:00|30235.3|30215.3|30243.8|30223.8|30247.6|30227.6|30230.7|30210.7|631
1602235200000|2020-10-09 09:20:00|30243|30223|30245.7|30225.7|30249.3|30229.3|30239.7|30219.7|646
1602235500000|2020-10-09 09:25:00|30246.1|30226.1|30248.2|30228.2|30251.2|30231.2|30240.1|30220.1|555
1602235800000|2020-10-09 09:30:00|30248.1|30228.1|30255.8|30235.8|30261.1|30241.1|30241.9|30221.9|585
1602236100000|2020-10-09 09:35:00|30256.4|30236.4|30262.5|30242.5|30262.8|30242.8|30250.5|30230.5|550
1602236400000|2020-10-09 09:40:00|30262.3|30242.3|30264.4|30244.4|30264.9|30244.9|30256.7|30236.7|519
1602236700000|2020-10-09 09:45:00|30261.3|30241.3|30255.2|30235.2|30263.5|30243.5|30254.2|30234.2|434
1602237000000|2020-10-09 09:50:00|30255|30235|30255.9|30235.9|30262.9|30242.9|30248.6|30228.6|428
1602237300000|2020-10-09 09:55:00|30256|30236|30255.7|30235.7|30261.9|30241.9|30254.9|30234.9|507
1602237600000|2020-10-09 10:00:00|30255.9|30235.9|30259.1|30239.1|30266.2|30246.2|30255.5|30235.5|508
1602237900000|2020-10-09 10:05:00|30259.4|30239.4|30254.4|30234.4|30266.6|30246.6|30253.2|30233.2|454
1602238200000|2020-10-09 10:10:00|30254.1|30234.1|30244.4|30224.4|30254.8|30234.8|30243.2|30223.2|596
1602238500000|2020-10-09 10:15:00|30244.6|30224.6|30254.3|30234.3|30256.3|30236.3|30244.6|30224.6|479
1602238800000|2020-10-09 10:20:00|30255|30235|30243.7|30223.7|30258.5|30238.5|30236.8|30216.8|539
1602239100000|2020-10-09 10:25:00|30243.9|30223.9|30257.7|30237.7|30258.9|30238.9|30233.6|30213.6|628
1602239400000|2020-10-09 10:30:00|30257.3|30237.3|30252.4|30232.4|30261.6|30241.6|30250.2|30230.2|512
1602239700000|2020-10-09 10:35:00|30255.2|30235.2|30251.7|30231.7|30265.8|30245.8|30249.2|30229.2|549
1602240000000|2020-10-09 10:40:00|30252.5|30232.5|30249|30229|30253.3|30233.3|30244.3|30224.3|520
1602240300000|2020-10-09 10:45:00|30248.8|30228.8|30252.4|30232.4|30264.7|30244.7|30247.3|30227.3|604
1602240600000|2020-10-09 10:50:00|30252.5|30232.5|30247.3|30227.3|30252.8|30232.8|30238.9|30218.9|614
1602240900000|2020-10-09 10:55:00|30248.3|30228.3|30251.4|30231.4|30253.5|30233.5|30242.6|30222.6|502
1602241200000|2020-10-09 11:00:00|30251.5|30231.5|30251.3|30231.3|30261.3|30241.3|30245.5|30225.5|615
1602241500000|2020-10-09 11:05:00|30251.4|30231.4|30238.1|30218.1|30254.5|30234.5|30234.3|30214.3|542
1602241800000|2020-10-09 11:10:00|30238.5|30218.5|30242.1|30222.1|30248.5|30228.5|30232.7|30212.7|543
1602242100000|2020-10-09 11:15:00|30241.8|30221.8|30232.9|30212.9|30243.7|30223.7|30231.6|30211.6|526
1602242400000|2020-10-09 11:20:00|30233.8|30213.8|30205.2|30185.2|30233.8|30213.8|30193|30173|720
1602242700000|2020-10-09 11:25:00|30205.3|30185.3|30218.6|30198.6|30218.6|30198.6|30192.3|30172.3|611
1602243000000|2020-10-09 11:30:00|30217.7|30197.7|30194.3|30174.3|30218|30198|30188.7|30168.7|624
1602243300000|2020-10-09 11:35:00|30194.1|30174.1|30183.7|30163.7|30194.1|30174.1|30172.7|30152.7|546
1602243600000|2020-10-09 11:40:00|30183.6|30163.6|30184.5|30164.5|30189.8|30169.8|30177.5|30157.5|524
1602243900000|2020-10-09 11:45:00|30183.8|30163.8|30201.5|30181.5|30202.3|30182.3|30181.4|30161.4|440
1602244200000|2020-10-09 11:50:00|30201.6|30181.6|30190|30170|30202.1|30182.1|30189.2|30169.2|602
1602244500000|2020-10-09 11:55:00|30190.1|30170.1|30192.4|30172.4|30197.8|30177.8|30187.5|30167.5|577
1602244800000|2020-10-09 12:00:00|30192.8|30172.8|30198|30178|30199.2|30179.2|30189.9|30169.9|534
1602245100000|2020-10-09 12:05:00|30198.2|30178.2|30205.1|30185.1|30207.3|30187.3|30195.4|30175.4|562
1602245400000|2020-10-09 12:10:00|30205|30185|30213.5|30193.5|30216.8|30196.8|30204.9|30184.9|563
1602245700000|2020-10-09 12:15:00|30213.6|30193.6|30214.1|30194.1|30219|30199|30210|30190|535
1602246000000|2020-10-09 12:20:00|30215.4|30195.4|30201.6|30181.6|30215.4|30195.4|30199.2|30179.2|563
1602246300000|2020-10-09 12:25:00|30201.7|30181.7|30216.2|30196.2|30218.5|30198.5|30198.9|30178.9|548
1602246600000|2020-10-09 12:30:00|30216.1|30196.1|30203|30183|30216.1|30196.1|30201.2|30181.2|625
1602246900000|2020-10-09 12:35:00|30203.3|30183.3|30201.6|30181.6|30208.3|30188.3|30200.1|30180.1|605
1602247200000|2020-10-09 12:40:00|30201.8|30181.8|30203.1|30183.1|30235|30191.4|30197.3|30177.3|565
1602247500000|2020-10-09 12:45:00|30203|30183|30181.9|30161.9|30205.3|30185.3|30175.2|30155.2|647
1602247800000|2020-10-09 12:50:00|30182|30162|30185|30165|30188.4|30168.4|30178.3|30158.3|647
1602248100000|2020-10-09 12:55:00|30184.4|30164.4|30184.4|30164.4|30191.2|30171.2|30175.6|30155.6|687
1602248400000|2020-10-09 13:00:00|30184.8|30164.8|30177.2|30157.2|30184.9|30164.9|30160.2|30140.2|744
1602248700000|2020-10-09 13:05:00|30177.3|30157.3|30167.5|30147.5|30178.8|30158.8|30164.4|30144.4|606
1602249000000|2020-10-09 13:10:00|30166.3|30146.3|30162.4|30142.4|30167.6|30147.6|30155.3|30135.3|655
1602249300000|2020-10-09 13:15:00|30162.8|30142.8|30169.7|30149.7|30170.3|30150.3|30161.1|30141.1|578
1602249600000|2020-10-09 13:20:00|30169.6|30149.6|30170.6|30150.6|30177.8|30157.8|30163.7|30143.7|577
1602249900000|2020-10-09 13:25:00|30171.6|30151.6|30167.3|30147.3|30172|30152|30165.9|30145.9|501
1602250200000|2020-10-09 13:30:00|30167.4|30147.4|30155.7|30135.7|30167.5|30147.5|30152.9|30132.9|658
1602250500000|2020-10-09 13:35:00|30156|30136|30165.7|30145.7|30165.7|30145.7|30151.4|30131.4|558
1602250800000|2020-10-09 13:40:00|30165.8|30145.8|30168|30148|30169.7|30149.7|30163.6|30143.6|502
1602251100000|2020-10-09 13:45:00|30168.6|30148.6|30192.9|30172.9|30195.6|30175.6|30168.4|30148.4|633
1602251400000|2020-10-09 13:50:00|30192.8|30172.8|30196.6|30176.6|30202.7|30182.7|30181.5|30161.5|700
1602251700000|2020-10-09 13:55:00|30196.3|30176.3|30192|30172|30201|30181|30188.2|30168.2|689
1602252000000|2020-10-09 14:00:00|30191.9|30171.9|30183.9|30163.9|30198.1|30178.1|30177.8|30157.8|711
1602252300000|2020-10-09 14:05:00|30184.5|30164.5|30176.7|30156.7|30186.4|30166.4|30173.3|30153.3|527
1602252600000|2020-10-09 14:10:00|30176.2|30156.2|30180.8|30160.8|30181.2|30161.2|30170.1|30150.1|605
1602252900000|2020-10-09 14:15:00|30180.3|30160.3|30185.3|30165.3|30191.6|30171.6|30177.1|30157.1|552
1602253200000|2020-10-09 14:20:00|30185.1|30165.1|30172.9|30152.9|30186.5|30166.5|30171.3|30151.3|632
1602253500000|2020-10-09 14:25:00|30173|30153|30182.5|30162.5|30184.6|30164.6|30169.5|30149.5|600
1602253800000|2020-10-09 14:30:00|30182.6|30162.6|30167.2|30147.2|30182.6|30162.6|30161.9|30141.9|610
1602254100000|2020-10-09 14:35:00|30168.8|30148.8|30180.4|30160.4|30189.2|30169.2|30166.3|30146.3|678
1602254400000|2020-10-09 14:40:00|30180.1|30160.1|30168.1|30148.1|30183.1|30163.1|30164.5|30144.5|594
1602254700000|2020-10-09 14:45:00|30167.3|30147.3|30144.1|30124.1|30172.2|30152.2|30139.5|30119.5|809
1602255000000|2020-10-09 14:50:00|30144.8|30124.8|30145.1|30125.1|30148.9|30128.9|30142.5|30122.5|599
1602255300000|2020-10-09 14:55:00|30144.7|30124.7|30163.3|30143.3|30168.1|30148.1|30143.2|30123.2|767
1602255600000|2020-10-09 15:00:00|30163|30143|30167.3|30147.3|30171.3|30151.3|30160.5|30140.5|601
1602255900000|2020-10-09 15:05:00|30167.4|30147.4|30165.2|30145.2|30171|30151|30159.7|30139.7|548
1602256200000|2020-10-09 15:10:00|30165.5|30145.5|30203.6|30183.6|30203.6|30183.6|30161.6|30141.6|687
1602256500000|2020-10-09 15:15:00|30203.8|30183.8|30200.4|30180.4|30215|30195|30199.9|30179.9|674
1602256800000|2020-10-09 15:20:00|30201|30181|30193.7|30173.7|30205.1|30185.1|30192.4|30172.4|573
1602257100000|2020-10-09 15:25:00|30193.8|30173.8|30187.3|30167.3|30202.3|30182.3|30185.4|30165.4|707
1602257400000|2020-10-09 15:30:00|30187.8|30167.8|30168.9|30148.9|30191.9|30171.9|30155.7|30135.7|760
1602257700000|2020-10-09 15:35:00|30168.7|30148.7|30163.5|30143.5|30176.4|30156.4|30148|30128|801
1602258000000|2020-10-09 15:40:00|30167.3|30147.3|30177.4|30127.4|30183.4|30163.4|30149.4|30117.1|809
1602258300000|2020-10-09 15:45:00|30176.3|30126.3|30149.8|30129.8|30176.9|30146.6|30144.5|30121.9|803
1602258600000|2020-10-09 15:50:00|30150.3|30130.3|30150.5|30130.5|30157.8|30137.8|30140.7|30120.7|693
1602258900000|2020-10-09 15:55:00|30150.1|30130.1|30155.1|30135.1|30157.2|30137.2|30146.5|30126.5|709
1602259200000|2020-10-09 16:00:00|30155.2|30135.2|30161.3|30141.3|30167.7|30147.7|30152.9|30132.9|612
1602259500000|2020-10-09 16:05:00|30161.4|30141.4|30156.6|30136.6|30162.1|30142.1|30152|30132|461
1602259800000|2020-10-09 16:10:00|30157.1|30137.1|30149|30129|30158|30138|30149|30129|510
1602260100000|2020-10-09 16:15:00|30149.4|30129.4|30146.4|30126.4|30153.3|30133.3|30145.1|30125.1|513
1602260400000|2020-10-09 16:20:00|30146.5|30126.5|30139.8|30119.8|30148.6|30128.6|30135.2|30115.2|595
1602260700000|2020-10-09 16:25:00|30140|30120|30143.1|30123.1|30145.9|30125.9|30136.2|30116.2|593
1602261000000|2020-10-09 16:30:00|30143.2|30123.2|30142.3|30122.3|30146|30126|30137.7|30117.7|510
1602261300000|2020-10-09 16:35:00|30142|30122|30138.2|30118.2|30144.4|30124.4|30134.5|30114.5|479
1602261600000|2020-10-09 16:40:00|30138|30118|30140|30120|30149.2|30129.2|30135.4|30115.4|540
1602261900000|2020-10-09 16:45:00|30139.9|30119.9|30142.9|30122.9|30145.5|30125.5|30138.6|30118.6|510
1602262200000|2020-10-09 16:50:00|30142.7|30122.7|30142.5|30122.5|30144.3|30124.3|30139.2|30119.2|449
1602262500000|2020-10-09 16:55:00|30142.4|30122.4|30146|30126|30149.3|30129.3|30139.9|30119.9|464
1602262800000|2020-10-09 17:00:00|30146.1|30126.1|30142|30122|30146.1|30126.1|30137.5|30117.5|477
1602263100000|2020-10-09 17:05:00|30142.4|30122.4|30153.3|30133.3|30155.3|30135.3|30138.6|30118.6|409
1602263400000|2020-10-09 17:10:00|30153.5|30133.5|30150.1|30130.1|30157.8|30137.8|30147.1|30127.1|466
1602263700000|2020-10-09 17:15:00|30151.6|30131.6|30156.3|30136.3|30159.1|30139.1|30150.8|30130.8|422
1602264000000|2020-10-09 17:20:00|30156.2|30136.2|30162.4|30142.4|30163.3|30143.3|30153.4|30133.4|461
1602264300000|2020-10-09 17:25:00|30162.3|30142.3|30166.2|30146.2|30166.7|30146.7|30158.2|30138.2|387
1602264600000|2020-10-09 17:30:00|30166.3|30146.3|30159|30139|30167.9|30147.9|30158.1|30138.1|347
1602264900000|2020-10-09 17:35:00|30159.1|30139.1|30148.8|30128.8|30160.2|30140.2|30148.1|30128.1|388
1602265200000|2020-10-09 17:40:00|30148.7|30128.7|30148.7|30128.7|30149.6|30129.6|30145.7|30125.7|361
1602265500000|2020-10-09 17:45:00|30148.9|30128.9|30140.6|30120.6|30150.5|30130.5|30138.7|30118.7|435
1602265800000|2020-10-09 17:50:00|30140.7|30120.7|30145.6|30125.6|30146.7|30126.7|30139.2|30119.2|438
1602266100000|2020-10-09 17:55:00|30145.5|30125.5|30150.7|30130.7|30153.3|30133.3|30144.3|30124.3|428
1602266400000|2020-10-09 18:00:00|30151.1|30131.1|30149.9|30129.9|30159.5|30139.5|30147.1|30127.1|548
1602266700000|2020-10-09 18:05:00|30150|30130|30147.4|30127.4|30152.8|30132.8|30145.6|30125.6|393
1602267000000|2020-10-09 18:10:00|30146.8|30126.8|30147.2|30127.2|30149.6|30129.6|30143.3|30123.3|379
1602267300000|2020-10-09 18:15:00|30147.3|30127.3|30146.5|30126.5|30148.8|30128.8|30143.7|30123.7|378
1602267600000|2020-10-09 18:20:00|30146.6|30126.6|30145.7|30125.7|30148.1|30128.1|30144|30124|360
1602267900000|2020-10-09 18:25:00|30147.1|30127.1|30141.1|30121.1|30148.5|30128.5|30138.9|30118.9|443
1602268200000|2020-10-09 18:30:00|30141|30121|30140.8|30120.8|30145.5|30125.5|30139.5|30119.5|414
1602268500000|2020-10-09 18:35:00|30140.6|30120.6|30144.4|30124.4|30145.3|30125.3|30139.5|30119.5|409
1602268800000|2020-10-09 18:40:00|30145.8|30125.8|30141.3|30121.3|30147.3|30127.3|30138.6|30118.6|427
1602269100000|2020-10-09 18:45:00|30141.2|30121.2|30142.3|30122.3|30144.6|30124.6|30139.1|30119.1|301
1602269400000|2020-10-09 18:50:00|30142.4|30122.4|30144.5|30124.5|30146.2|30126.2|30142.3|30122.3|346
1602269700000|2020-10-09 18:55:00|30144.6|30124.6|30145.2|30125.2|30148.8|30128.8|30142.1|30122.1|443
1602270000000|2020-10-09 19:00:00|30144.7|30124.7|30143.6|30123.6|30146.5|30126.5|30139|30119|629
1602270300000|2020-10-09 19:05:00|30144.1|30124.1|30146|30126|30148.5|30128.5|30142.1|30122.1|462
1602270600000|2020-10-09 19:10:00|30146.1|30126.1|30146.7|30126.7|30149.2|30129.2|30144.7|30124.7|363
1602270900000|2020-10-09 19:15:00|30146.4|30126.4|30140.8|30120.8|30146.8|30126.8|30134.5|30114.5|484
1602271200000|2020-10-09 19:20:00|30140.9|30120.9|30137.5|30117.5|30141.1|30121.1|30135|30115|452
1602271500000|2020-10-09 19:25:00|30137.8|30117.8|30133.8|30113.8|30140.1|30120.1|30130.2|30110.2|387
1602271800000|2020-10-09 19:30:00|30132.8|30112.8|30132.9|30112.9|30136.5|30116.5|30127.8|30107.8|461
1602272100000|2020-10-09 19:35:00|30133|30113|30134.5|30114.5|30137.4|30117.4|30129|30109|415
1602272400000|2020-10-09 19:40:00|30134.9|30114.9|30135.2|30115.2|30137.8|30117.8|30131.7|30111.7|473
1602272700000|2020-10-09 19:45:00|30134.8|30114.8|30134|30114|30139.2|30119.2|30132|30112|497
1602273000000|2020-10-09 19:50:00|30135.4|30115.4|30137.5|30117.5|30139.4|30119.4|30131.5|30111.5|455
1602273300000|2020-10-09 19:55:00|30137.4|30117.4|30134.2|30114.2|30138.8|30118.8|30129.5|30109.5|521
1602273600000|2020-10-09 20:00:00|30135.1|30115.1|30137.7|30117.7|30152.8|30119.3|30129|30102.8|494
1602273900000|2020-10-09 20:05:00|30137.8|30117.8|30136.3|30116.3|30154.6|30121.5|30133.9|30100.8|370
1602274200000|2020-10-09 20:10:00|30135.9|30115.9|30135.8|30115.8|30153.6|30120.5|30132.9|30101.2|321
1602274500000|2020-10-09 20:15:00|30135.9|30115.9|30134.6|30114.6|30151|30119.8|30129.4|30097.3|352
1602274800000|2020-10-09 20:20:00|30132.2|30112.2|30135.3|30115.3|30152.1|30117.7|30130.5|30096.4|240
1602275100000|2020-10-09 20:25:00|30133.1|30113.1|30129|30109|30151.4|30117|30121.6|30088.3|257
1602275400000|2020-10-09 20:30:00|30131.9|30111.9|30134.6|30084.6|30156|30116|30115.9|30081.1|376
1602275700000|2020-10-09 20:35:00|30134.3|30084.3|30119.7|30099.7|30137.5|30103.5|30116.5|30081.2|311
1602276000000|2020-10-09 20:40:00|30119.8|30099.8|30144.1|30086.7|30153.2|30107.2|30118.4|30077.8|358
1602276300000|2020-10-09 20:45:00|30144.3|30084.9|30139.6|30076.1|30165|30094.6|30132.7|30061.2|492
1602276600000|2020-10-09 20:50:00|30138.8|30074.1|30149|30059.2|30168.3|30086|30137.4|30055.6|465
1602276900000|2020-10-09 20:55:00|30148.3|30069.8|30161.8|30051.8|30172.4|30081.7|30134.1|30037.8|413
1602446400000|2020-10-11 20:00:00|30203.5|30133.5|30202.9|30132.9|30249.3|30133.5|30193.5|30110|14
1602446700000|2020-10-11 20:05:00|30201.2|30131.2|30199|30129|30237.1|30133.1|30199|30100.5|15
1602447000000|2020-10-11 20:10:00|30220.2|30111.2|30192.3|30122.3|30247.8|30123.4|30192.3|30096|8
1602447300000|2020-10-11 20:15:00|30190.6|30120.6|30193.9|30123.9|30220|30123.9|30188.5|30087|28
1602447600000|2020-10-11 20:20:00|30219|30095|30220|30095|30243.6|30124.8|30187.1|30076.1|25
1602447900000|2020-10-11 20:25:00|30194.1|30124.1|30194.1|30124.1|30220|30124.1|30193.7|30095|15
1602448200000|2020-10-11 20:30:00|30245|30110|30202.2|30132.2|30245|30132.2|30192.2|30091.5|35
1602448500000|2020-10-11 20:35:00|30213|30096|30206.3|30104.2|30235.9|30134.3|30191|30084.1|53
1602448800000|2020-10-11 20:40:00|30205.3|30103.3|30188.4|30118.4|30225.1|30121.2|30188.4|30090.1|26
1602449100000|2020-10-11 20:45:00|30189.9|30119.9|30191.5|30121.5|30229|30122.2|30189.9|30085.9|10
1602449400000|2020-10-11 20:50:00|30230.5|30095.5|30230.5|30095.5|30230.5|30121.5|30191.5|30094.5|7
1602449700000|2020-10-11 20:55:00|30193.2|30123.2|30230.5|30095.5|30232|30123.2|30191.5|30082.9|25
1602450000000|2020-10-11 21:00:00|30252.5|30117.5|30168.2|30110.3|30252.5|30124.3|30165.1|30084|87
1602450300000|2020-10-11 21:05:00|30171|30101.9|30177.1|30075.4|30208.3|30129.9|30169.9|30075.4|181
1602450600000|2020-10-11 21:10:00|30186.7|30077.3|30195.1|30107.6|30226|30129.1|30164.5|30077.3|173
1602450900000|2020-10-11 21:15:00|30204.4|30105|30165|30114|30207.1|30123.7|30164.4|30080.4|280
1602451200000|2020-10-11 21:20:00|30165.5|30113.5|30177.5|30117.1|30210.6|30122.5|30160.9|30068.2|221
1602451500000|2020-10-11 21:25:00|30176.9|30116.5|30186.8|30104.9|30208.2|30118.1|30160|30077.4|215
1602451800000|2020-10-11 21:30:00|30188.2|30095.6|30199.6|30089.6|30211.7|30119.5|30164.3|30080.8|207
1602452100000|2020-10-11 21:35:00|30199.9|30089.9|30195.8|30088.9|30211.5|30127.1|30171.6|30076.2|306
1602452400000|2020-10-11 21:40:00|30196.2|30086.2|30178.4|30119.6|30214.3|30133.2|30163.8|30085.5|229
1602452700000|2020-10-11 21:45:00|30179.7|30112.8|30184.8|30111.9|30207.4|30132.4|30168.1|30094.9|241
1602453000000|2020-10-11 21:50:00|30175.1|30124.5|30176.1|30122|30209.7|30132.2|30174.9|30097.5|241
1602453300000|2020-10-11 21:55:00|30177.6|30119.5|30198.6|30110.2|30222|30134.3|30175.1|30101|234
1602453600000|2020-10-11 22:00:00|30192.6|30102.7|30179.1|30092.3|30202.4|30125.4|30161.3|30066.9|626
1602453900000|2020-10-11 22:05:00|30178.8|30094.7|30185|30105.2|30205.8|30121.3|30167.2|30077.9|581
1602454200000|2020-10-11 22:10:00|30190.5|30100.1|30194.9|30110.3|30213|30129.6|30172.6|30095.9|639
1602454500000|2020-10-11 22:15:00|30196|30107.8|30181.2|30106.5|30199.8|30133.2|30174.5|30095.3|665
1602454800000|2020-10-11 22:20:00|30184.5|30105.8|30183|30117.1|30200.7|30125.6|30171.3|30090.7|421
1602455100000|2020-10-11 22:25:00|30182.9|30115|30177.1|30119.1|30198.1|30127.9|30170.2|30095|325
1602455400000|2020-10-11 22:30:00|30177|30122.5|30175|30122.4|30192.4|30124|30167.4|30092.8|421
1602455700000|2020-10-11 22:35:00|30175.3|30113|30166.5|30115.1|30187.7|30121.2|30165.5|30096.3|374
1602456000000|2020-10-11 22:40:00|30168.2|30113.2|30167|30099|30178.6|30118.7|30164.1|30098|317
1602456300000|2020-10-11 22:45:00|30166|30098|30168.2|30114.6|30179.3|30118.4|30163.7|30094|350
1602456600000|2020-10-11 22:50:00|30168.4|30112.8|30171|30106.9|30190|30118.7|30163.9|30085|327
1602456900000|2020-10-11 22:55:00|30172.6|30105.5|30178|30110.4|30186|30126.9|30167.4|30098.5|377
1602457200000|2020-10-11 23:00:00|30181.5|30104.9|30171.6|30115.9|30182.8|30124.5|30164.6|30100.8|383
1602457500000|2020-10-11 23:05:00|30169.8|30118.1|30166.4|30107.7|30181.7|30120.8|30163.3|30096.3|346
1602457800000|2020-10-11 23:10:00|30170.4|30100.7|30164.4|30113.6|30177.3|30116.6|30161.9|30095.8|337
1602458100000|2020-10-11 23:15:00|30168.4|30118.4|30165.7|30108.2|30175|30119.1|30162.8|30101.7|271
1602458400000|2020-10-11 23:20:00|30166|30107.3|30159.4|30106.6|30174.5|30115.2|30154.9|30095.6|346
1602458700000|2020-10-11 23:25:00|30158.5|30108.5|30164.9|30114.9|30173.5|30115.7|30157.2|30095|313
1602459000000|2020-10-11 23:30:00|30164.6|30114.6|30172|30122|30182.3|30123.9|30163.6|30097.7|377
1602459300000|2020-10-11 23:35:00|30172.5|30122.5|30167.2|30114.3|30178.8|30124.3|30164.8|30102|368
1602459600000|2020-10-11 23:40:00|30167|30115.1|30162.9|30105.4|30179.6|30118.6|30158|30091.6|366
1602459900000|2020-10-11 23:45:00|30161.9|30106.6|30165.4|30103.2|30174.3|30115.1|30158.8|30097.9|314
1602460200000|2020-10-11 23:50:00|30172.2|30096.1|30167.7|30112.8|30175.5|30116.3|30159.4|30096.1|292
1602460500000|2020-10-11 23:55:00|30167.2|30117.2|30174.3|30118.3|30184.8|30123.6|30164|30103.7|327
1602460800000|2020-10-12 00:00:00|30172.6|30121.9|30181|30122.5|30196.6|30134.3|30171|30101.8|601
1602461100000|2020-10-12 00:05:00|30183.3|30119.7|30174.6|30124.6|30192.1|30136.3|30173|30113.7|603
1602461400000|2020-10-12 00:10:00|30173.5|30123.5|30178.7|30128.7|30184.9|30134.9|30172.8|30122.8|494
1602461700000|2020-10-12 00:15:00|30179.7|30129.7|30178.7|30128.7|30185.1|30135.1|30176.4|30126.4|568
1602462000000|2020-10-12 00:20:00|30178.6|30128.6|30172|30122|30182.4|30132.4|30166.8|30116.8|483
1602462300000|2020-10-12 00:25:00|30171.6|30121.6|30168.4|30118.4|30175.3|30125.3|30166.3|30115.6|416
1602462600000|2020-10-12 00:30:00|30170|30120|30165.6|30115.6|30174.7|30124.7|30161|30110|464
1602462900000|2020-10-12 00:35:00|30166.2|30116.2|30166|30116|30170.3|30120.3|30162.8|30112.8|427
1602463200000|2020-10-12 00:40:00|30166.8|30116.8|30171.5|30121.5|30174.3|30124.3|30163.6|30113.6|373
1602463500000|2020-10-12 00:45:00|30170.1|30120.1|30174.2|30124.2|30178.4|30128.4|30167.2|30117.2|461
1602463800000|2020-10-12 00:50:00|30172.6|30122.6|30183.4|30133.4|30185.8|30135.8|30169.2|30118.6|541
1602464100000|2020-10-12 00:55:00|30183.2|30133.2|30180.2|30130.2|30183.8|30133.8|30174.1|30124.1|553
1602464400000|2020-10-12 01:00:00|30179.9|30129.9|30179.4|30129.4|30186.3|30136.3|30179.4|30129.4|549
1602464700000|2020-10-12 01:05:00|30179.6|30129.6|30181.8|30131.8|30185.6|30135.6|30177.8|30127.8|422
1602465000000|2020-10-12 01:10:00|30182.9|30132.9|30182.3|30132.3|30183|30133|30176.6|30126.6|473
1602465300000|2020-10-12 01:15:00|30182.1|30132.1|30169.6|30119.6|30190.5|30140.2|30168.8|30118.8|638
1602465600000|2020-10-12 01:20:00|30169.7|30119.7|30164.7|30114.7|30173.2|30123.2|30160.7|30110.7|593
1602465900000|2020-10-12 01:25:00|30164.3|30114.3|30172.2|30122.2|30174.5|30124.5|30157.7|30107.7|550
1602466200000|2020-10-12 01:30:00|30172.7|30122.7|30167.2|30117.2|30175.3|30125.3|30161.8|30111.8|627
1602466500000|2020-10-12 01:35:00|30166.8|30116.8|30162.5|30112.5|30167.7|30117.7|30159.3|30109.3|546
1602466800000|2020-10-12 01:40:00|30162.9|30112.9|30162.6|30112.6|30164.9|30114.9|30155.1|30105.1|527
1602467100000|2020-10-12 01:45:00|30162.9|30112.9|30161.3|30111.3|30163.4|30113.4|30157.1|30107.1|430
1602467400000|2020-10-12 01:50:00|30161.2|30111.2|30166.4|30116.4|30169.8|30119.8|30158.9|30108.9|389
1602467700000|2020-10-12 01:55:00|30166.2|30116.2|30167.8|30117.8|30169.9|30119.9|30157.3|30107.3|431
1602468000000|2020-10-12 02:00:00|30167.9|30117.9|30167.3|30117.3|30169.5|30119.5|30160.2|30110.2|449
1602468300000|2020-10-12 02:05:00|30167.1|30117.1|30164|30114|30167.1|30117.1|30160.8|30110.8|327
1602468600000|2020-10-12 02:10:00|30164.5|30114.5|30171|30121|30172.3|30122.3|30163|30113|368
1602468900000|2020-10-12 02:15:00|30170.7|30120.7|30171.4|30121.4|30173.9|30123.9|30167.9|30117.9|410
1602469200000|2020-10-12 02:20:00|30171.2|30121.2|30170.3|30120.3|30173.2|30123.2|30168.1|30118.1|302
1602469500000|2020-10-12 02:25:00|30172.3|30122.3|30171.8|30121.8|30174|30124|30168.9|30118.9|267
1602469800000|2020-10-12 02:30:00|30172|30122|30175|30125|30179.8|30129.8|30169.8|30119.8|310
1602470100000|2020-10-12 02:35:00|30172.5|30122.5|30172.5|30122.5|30176.6|30126.6|30170.9|30120.9|298
1602470400000|2020-10-12 02:40:00|30172.4|30122.4|30169.5|30119.5|30174.2|30124.2|30167.7|30117.7|310
1602470700000|2020-10-12 02:45:00|30168.9|30118.9|30170.4|30120.4|30175.1|30125.1|30168.1|30118.1|286
1602471000000|2020-10-12 02:50:00|30171|30121|30170.7|30120.7|30175.2|30125.2|30169.4|30119.4|272
1602471300000|2020-10-12 02:55:00|30171.3|30121.3|30164.6|30114.6|30174.1|30124.1|30164.2|30114.2|400
1602471600000|2020-10-12 03:00:00|30168.2|30118.2|30172|30122|30173.7|30123.7|30166.2|30116.2|307
1602471900000|2020-10-12 03:05:00|30171|30121|30167.7|30117.7|30173.4|30123.4|30162.6|30111.3|231
1602472200000|2020-10-12 03:10:00|30167.5|30117.5|30165.6|30115.6|30170.4|30120.4|30162.6|30112.6|324
1602472500000|2020-10-12 03:15:00|30165.3|30115.3|30161.6|30111.6|30166.2|30116.2|30160.8|30110.8|290
1602472800000|2020-10-12 03:20:00|30161.8|30111.8|30157.9|30107.9|30163.7|30113.7|30156.2|30106.2|400
1602473100000|2020-10-12 03:25:00|30157.5|30107.5|30158.9|30108.9|30162.7|30112.7|30156.8|30106.8|400
1602473400000|2020-10-12 03:30:00|30158.6|30108.6|30164.4|30114.4|30166.2|30116.2|30158.6|30108.6|408
1602473700000|2020-10-12 03:35:00|30164.2|30114.2|30164.2|30114.2|30166.1|30116.1|30160.6|30110.6|321
1602474000000|2020-10-12 03:40:00|30164.8|30114.8|30166.7|30116.7|30168.1|30118.1|30163.3|30113.3|276
1602474300000|2020-10-12 03:45:00|30166.8|30116.8|30165.1|30115.1|30168.1|30118.1|30162.9|30109.2|297
1602474600000|2020-10-12 03:50:00|30164.4|30114.4|30171.3|30121.3|30172|30122|30164|30113.1|347
1602474900000|2020-10-12 03:55:00|30171.7|30121.7|30169|30119|30172.6|30122.6|30166.3|30116.3|371
1602475200000|2020-10-12 04:00:00|30168.5|30118.5|30165.8|30115.8|30171.8|30121.8|30165.6|30115.6|353
1602475500000|2020-10-12 04:05:00|30166.5|30116.5|30168|30118|30168.3|30118.3|30163.5|30113.5|310
1602475800000|2020-10-12 04:10:00|30168.1|30118.1|30152.3|30132.3|30168.1|30132.5|30151.1|30113.1|180
1602476100000|2020-10-12 04:15:00|30152.4|30132.4|30165.9|30115.9|30168|30133.4|30151.6|30113.4|190
1602476400000|2020-10-12 04:20:00|30166|30116|30161.1|30111.1|30166|30116|30158.8|30108.8|306
1602476700000|2020-10-12 04:25:00|30161.5|30111.5|30165.7|30115.7|30166.3|30116.3|30159.2|30109.2|278
1602477000000|2020-10-12 04:30:00|30165.6|30115.6|30149.8|30129.8|30166.5|30131.6|30149.3|30112.5|281
1602477300000|2020-10-12 04:35:00|30149.7|30129.7|30151.7|30131.7|30167.1|30131.9|30147.3|30111.5|188
1602477600000|2020-10-12 04:40:00|30151.6|30131.6|30149.6|30129.6|30166.5|30131.6|30147.2|30111.9|237
1602477900000|2020-10-12 04:45:00|30149|30129|30148.7|30128.7|30164.6|30130.1|30148.2|30112.2|193
1602478200000|2020-10-12 04:50:00|30148.8|30128.8|30151.4|30131.4|30167.6|30132.2|30147.6|30112.8|184
1602478500000|2020-10-12 04:55:00|30151.2|30131.2|30154|30134|30169.7|30134.2|30150.7|30115.8|209
1602478800000|2020-10-12 05:00:00|30153.7|30133.7|30150.3|30130.3|30156.1|30136.1|30147.8|30127.8|321
1602479100000|2020-10-12 05:05:00|30149.4|30129.4|30147.4|30127.4|30151.2|30131.2|30147.3|30127.3|299
1602479400000|2020-10-12 05:10:00|30147.8|30127.8|30146|30126|30150|30130|30144.4|30124.4|318
1602479700000|2020-10-12 05:15:00|30146.1|30126.1|30144.4|30124.4|30149.5|30129.5|30142.7|30122.7|344
1602480000000|2020-10-12 05:20:00|30144.1|30124.1|30143.2|30123.2|30145.6|30125.6|30139.6|30119.6|340
1602480300000|2020-10-12 05:25:00|30143|30123|30140.1|30120.1|30144.7|30124.7|30139.6|30119.6|342
1602480600000|2020-10-12 05:30:00|30140.4|30120.4|30140.7|30120.7|30147.8|30127.8|30138.6|30118.6|385
1602480900000|2020-10-12 05:35:00|30142|30122|30140|30120|30145.3|30125.3|30139.1|30119.1|325
1602481200000|2020-10-12 05:40:00|30139.6|30119.6|30132.9|30112.9|30142.6|30122.6|30130.1|30110.1|358
1602481500000|2020-10-12 05:45:00|30133.3|30113.3|30132|30112|30136.8|30116.8|30128.7|30108.7|366
1602481800000|2020-10-12 05:50:00|30131.9|30111.9|30136.8|30116.8|30138|30118|30131.3|30111.3|318
1602482100000|2020-10-12 05:55:00|30136.2|30116.2|30143.5|30123.5|30145.2|30125.2|30136.1|30116.1|309
1602482400000|2020-10-12 06:00:00|30141.9|30121.9|30138.3|30118.3|30160.9|30123.9|30128.9|30091.2|791
1602482700000|2020-10-12 06:05:00|30138.2|30118.2|30143.8|30123.8|30163.2|30143.2|30137|30109.3|687
1602483000000|2020-10-12 06:10:00|30144.1|30124.1|30143.3|30123.3|30146.1|30126.1|30136.4|30116.4|680
1602483300000|2020-10-12 06:15:00|30143.6|30123.6|30141.6|30121.6|30146.2|30126.2|30140.7|30120.7|626
1602483600000|2020-10-12 06:20:00|30142.3|30122.3|30147.5|30127.5|30148.9|30128.9|30141.6|30121.6|407
1602483900000|2020-10-12 06:25:00|30146.8|30126.8|30163.1|30143.1|30165.3|30145.3|30144.7|30124.7|666
1602484200000|2020-10-12 06:30:00|30164.7|30144.7|30158.1|30138.1|30166.5|30146.5|30154.4|30134.4|597
1602484500000|2020-10-12 06:35:00|30157.9|30137.9|30162.3|30142.3|30163.8|30143.8|30154.2|30134.2|650
1602484800000|2020-10-12 06:40:00|30162.6|30142.6|30176.8|30156.8|30179.1|30159.1|30160.4|30140.4|425
1602485100000|2020-10-12 06:45:00|30177.1|30157.1|30174.7|30154.7|30179.9|30159.9|30172.8|30152.8|509
1602485400000|2020-10-12 06:50:00|30174.9|30154.9|30172.5|30152.5|30179.2|30159.2|30169|30149|516
1602485700000|2020-10-12 06:55:00|30172.3|30152.3|30169.2|30149.2|30174.1|30154.1|30165.8|30145.8|495
1602486000000|2020-10-12 07:00:00|30169.4|30149.4|30152.6|30132.6|30175.8|30155.8|30151.2|30131.2|730
1602486300000|2020-10-12 07:05:00|30152.7|30132.7|30166.3|30146.3|30171.8|30151.8|30152.7|30132.7|616
1602486600000|2020-10-12 07:10:00|30166.4|30146.4|30172.4|30152.4|30179.9|30159.9|30165.6|30145.6|589
1602486900000|2020-10-12 07:15:00|30172.7|30152.7|30170.4|30150.4|30175.2|30155.2|30162|30142|610
1602487200000|2020-10-12 07:20:00|30169.3|30149.3|30187.8|30167.8|30193.7|30173.7|30169.1|30149.1|692
1602487500000|2020-10-12 07:25:00|30187.7|30167.7|30188.1|30168.1|30189.2|30169.2|30180.2|30160.2|519
1602487800000|2020-10-12 07:30:00|30187.7|30167.7|30179.3|30159.3|30192.9|30172.9|30178.4|30158.4|572
1602488100000|2020-10-12 07:35:00|30179.2|30159.2|30170.4|30150.4|30180.5|30160.5|30167.8|30147.8|528
1602488400000|2020-10-12 07:40:00|30170.3|30150.3|30156.2|30136.2|30171|30151|30154.5|30134.5|572
1602488700000|2020-10-12 07:45:00|30156.1|30136.1|30182.5|30162.5|30190.8|30170.8|30156|30136|659
1602489000000|2020-10-12 07:50:00|30183.2|30163.2|30180.2|30160.2|30186.8|30166.8|30172.7|30152.7|661
1602489300000|2020-10-12 07:55:00|30180.4|30160.4|30171.3|30151.3|30183.7|30163.7|30167.4|30147.4|742
1602489600000|2020-10-12 08:00:00|30173|30153|30176|30156|30180.5|30160.5|30166.9|30146.9|632
1602489900000|2020-10-12 08:05:00|30176.1|30156.1|30175.1|30155.1|30180.3|30160.3|30168.2|30148.2|629
1602490200000|2020-10-12 08:10:00|30175.3|30155.3|30173.3|30153.3|30176.5|30156.5|30168.5|30148.5|501
1602490500000|2020-10-12 08:15:00|30174|30154|30171.8|30151.8|30179.4|30159.4|30166|30146|580
1602490800000|2020-10-12 08:20:00|30171.9|30151.9|30158|30138|30174.7|30154.7|30154|30134|563
1602491100000|2020-10-12 08:25:00|30158.5|30138.5|30157.8|30137.8|30170.4|30150.4|30154|30134|624
1602491400000|2020-10-12 08:30:00|30156.4|30136.4|30152.3|30132.3|30162.9|30142.9|30149|30129|506
1602491700000|2020-10-12 08:35:00|30152.4|30132.4|30163.9|30143.9|30164.9|30144.9|30148.3|30128.3|562
1602492000000|2020-10-12 08:40:00|30163.2|30143.2|30167.3|30147.3|30174.6|30154.6|30163.1|30143.1|548
1602492300000|2020-10-12 08:45:00|30167.5|30147.5|30188.4|30168.4|30190.6|30170.6|30166.7|30146.7|485
1602492600000|2020-10-12 08:50:00|30188.1|30168.1|30196.9|30176.9|30199.1|30179.1|30180.9|30160.9|490
1602492900000|2020-10-12 08:55:00|30197.2|30177.2|30202.7|30182.7|30249.3|30208.2|30194|30174|575
1602493200000|2020-10-12 09:00:00|30204.6|30184.6|30220.5|30200.5|30222.7|30202.7|30199.1|30179.1|475
1602493500000|2020-10-12 09:05:00|30221.1|30201.1|30221.9|30201.9|30232.9|30212.9|30218.8|30198.8|493
1602493800000|2020-10-12 09:10:00|30222.5|30202.5|30217.2|30197.2|30223.4|30203.4|30214.8|30194.8|490
1602494100000|2020-10-12 09:15:00|30217.3|30197.3|30202.3|30182.3|30223.3|30203.3|30189.8|30169.8|628
1602494400000|2020-10-12 09:20:00|30202.4|30182.4|30205.9|30185.9|30210.1|30190.1|30198.3|30178.3|590
1602494700000|2020-10-12 09:25:00|30205.4|30185.4|30219.9|30199.9|30221|30201|30204.4|30184.4|540
1602495000000|2020-10-12 09:30:00|30219.6|30199.6|30228.4|30208.4|30228.7|30208.7|30217.5|30197.5|631
1602495300000|2020-10-12 09:35:00|30228.5|30208.5|30223.2|30203.2|30230.7|30210.7|30222|30202|498
1602495600000|2020-10-12 09:40:00|30223.1|30203.1|30226.7|30206.7|30229.7|30209.7|30221|30201|548
1602495900000|2020-10-12 09:45:00|30225.4|30205.4|30230.7|30210.7|30231.1|30211.1|30221.9|30201.9|496
1602496200000|2020-10-12 09:50:00|30230.6|30210.6|30211.7|30191.7|30230.6|30210.6|30211.1|30191.1|578
1602496500000|2020-10-12 09:55:00|30211.5|30191.5|30211.4|30191.4|30214.9|30194.9|30208.5|30188.5|520
1602496800000|2020-10-12 10:00:00|30211.9|30191.9|30206.1|30186.1|30212.3|30192.3|30202.7|30182.7|545
1602497100000|2020-10-12 10:05:00|30205.8|30185.8|30201|30181|30207.7|30187.7|30198|30178|462
1602497400000|2020-10-12 10:10:00|30201.1|30181.1|30186.3|30166.3|30203.1|30183.1|30185.5|30165.5|413
1602497700000|2020-10-12 10:15:00|30186.1|30166.1|30180.1|30160.1|30187.3|30167.3|30176.6|30156.6|479
1602498000000|2020-10-12 10:20:00|30180.3|30160.3|30186.9|30166.9|30188.7|30168.7|30177.2|30157.2|495
1602498300000|2020-10-12 10:25:00|30187.1|30167.1|30189.6|30169.6|30194.3|30174.3|30183.4|30163.4|437
1602498600000|2020-10-12 10:30:00|30189|30169|30204.8|30184.8|30214.1|30194.1|30186.7|30166.7|448
1602498900000|2020-10-12 10:35:00|30204.4|30184.4|30216.9|30196.9|30219|30199|30196.7|30176.7|451
1602499200000|2020-10-12 10:40:00|30217|30197|30214.7|30194.7|30217.4|30197.4|30208|30188|399
1602499500000|2020-10-12 10:45:00|30214.9|30194.9|30214.5|30194.5|30215.9|30195.9|30210.6|30190.6|341
1602499800000|2020-10-12 10:50:00|30213.9|30193.9|30230.4|30210.4|30237.8|30217.8|30213.9|30193.9|513
1602500100000|2020-10-12 10:55:00|30230.5|30210.5|30233.5|30213.5|30241.5|30221.5|30228.1|30208.1|630
1602500400000|2020-10-12 11:00:00|30232.2|30212.2|30240.7|30220.7|30244|30224|30231.9|30211.9|480
1602500700000|2020-10-12 11:05:00|30240.8|30220.8|30237|30217|30244.7|30224.7|30234.8|30214.8|469
1602501000000|2020-10-12 11:10:00|30237.7|30217.7|30243|30223|30245.8|30225.8|30236.1|30216.1|468
1602501300000|2020-10-12 11:15:00|30244|30224|30250.2|30230.2|30256.5|30236.5|30243|30223|497
1602501600000|2020-10-12 11:20:00|30249.6|30229.6|30240.8|30220.8|30253|30233|30239.4|30219.4|493
1602501900000|2020-10-12 11:25:00|30240.9|30220.9|30261.4|30241.4|30268.1|30248.1|30240.6|30220.6|498
1602502200000|2020-10-12 11:30:00|30261.8|30241.8|30275.6|30255.6|30277.7|30257.7|30261.8|30241.8|507
1602502500000|2020-10-12 11:35:00|30276.1|30256.1|30273.3|30253.3|30283.1|30263.1|30270.8|30250.8|495
1602502800000|2020-10-12 11:40:00|30273|30253|30274|30254|30275.8|30255.8|30269.1|30249.1|415
1602503100000|2020-10-12 11:45:00|30274.1|30254.1|30287.9|30267.9|30287.9|30267.9|30270.9|30250.9|508
1602503400000|2020-10-12 11:50:00|30287.8|30267.8|30280.2|30260.2|30290.8|30270.8|30271.4|30251.4|513
1602503700000|2020-10-12 11:55:00|30279.7|30259.7|30266.4|30246.4|30279.9|30259.9|30262.8|30242.8|592
1602504000000|2020-10-12 12:00:00|30267|30247|30253.4|30233.4|30267|30247|30253.4|30233.4|525
1602504300000|2020-10-12 12:05:00|30253.6|30233.6|30248.6|30228.6|30260.3|30240.3|30244.8|30224.8|529
1602504600000|2020-10-12 12:10:00|30248.7|30228.7|30252.6|30232.6|30255.9|30235.9|30247|30227|434
1602504900000|2020-10-12 12:15:00|30253|30233|30247.3|30227.3|30254.4|30234.4|30242.4|30222.4|524
1602505200000|2020-10-12 12:20:00|30247|30227|30265.2|30245.2|30268.7|30248.7|30245.1|30225.1|577
1602505500000|2020-10-12 12:25:00|30265.3|30245.3|30257.3|30237.3|30267|30247|30254.5|30234.5|576
1602505800000|2020-10-12 12:30:00|30257.2|30237.2|30267|30247|30268.2|30248.2|30249.8|30229.8|526
1602506100000|2020-10-12 12:35:00|30267.2|30247.2|30281.8|30261.8|30290.6|30270.6|30267.2|30247.2|663
1602506400000|2020-10-12 12:40:00|30282.2|30262.2|30281.6|30261.6|30290.6|30270.6|30277.4|30257.4|641
1602506700000|2020-10-12 12:45:00|30281.3|30261.3|30272.7|30252.7|30281.7|30261.7|30272.7|30252.7|615
1602507000000|2020-10-12 12:50:00|30274.6|30254.6|30262.2|30242.2|30274.6|30254.6|30250.2|30230.2|684
1602507300000|2020-10-12 12:55:00|30261.7|30241.7|30266.9|30246.9|30273.7|30253.7|30261.2|30241.2|696
1602507600000|2020-10-12 13:00:00|30267.7|30247.7|30266.6|30246.6|30275.6|30255.6|30263.7|30243.7|683
1602507900000|2020-10-12 13:05:00|30282.7|30232.7|30266.6|30246.6|30282.7|30252|30257.5|30229.6|594
1602508200000|2020-10-12 13:10:00|30266.2|30246.2|30267.8|30247.8|30270.1|30250.1|30263|30243|537
1602508500000|2020-10-12 13:15:00|30267.6|30247.6|30269.4|30249.4|30275.7|30255.7|30262|30242|538
1602508800000|2020-10-12 13:20:00|30270.3|30250.3|30275.1|30255.1|30276.5|30256.5|30265.7|30245.7|463
1602509100000|2020-10-12 13:25:00|30275.2|30255.2|30273.3|30253.3|30275.4|30255.4|30269.8|30249.8|387
1602509400000|2020-10-12 13:30:00|30273.5|30253.5|30267|30247|30278|30258|30266.5|30246.5|635
1602509700000|2020-10-12 13:35:00|30269.2|30249.2|30265|30245|30269.2|30249.2|30259.8|30239.8|527
1602510000000|2020-10-12 13:40:00|30264.9|30244.9|30251|30231|30267.7|30247.7|30249|30229|503
1602510300000|2020-10-12 13:45:00|30251.5|30231.5|30254.9|30234.9|30261.4|30241.4|30250.5|30230.5|607
1602510600000|2020-10-12 13:50:00|30255.2|30235.2|30257.7|30237.7|30261.4|30241.4|30251.9|30231.9|581
1602510900000|2020-10-12 13:55:00|30258|30238|30249.4|30229.4|30263.1|30243.1|30246.6|30226.6|570
1602511200000|2020-10-12 14:00:00|30249.6|30229.6|30247.6|30227.6|30256|30236|30243.4|30223.4|568
1602511500000|2020-10-12 14:05:00|30247.7|30227.7|30249.7|30229.7|30253.1|30233.1|30244.7|30224.7|518
1602511800000|2020-10-12 14:10:00|30249.9|30229.9|30262.8|30242.8|30263|30243|30249.2|30229.2|648
1602512100000|2020-10-12 14:15:00|30262.2|30242.2|30266.6|30246.6|30270.5|30250.5|30259|30239|648
1602512400000|2020-10-12 14:20:00|30266|30246|30267.7|30247.7|30272.1|30252.1|30263.5|30243.5|550
1602512700000|2020-10-12 14:25:00|30267.6|30247.6|30259|30239|30270.5|30250.5|30258.2|30238.2|533
1602513000000|2020-10-12 14:30:00|30258.9|30238.9|30270.4|30250.4|30270.4|30250.4|30257.4|30237.4|519
1602513300000|2020-10-12 14:35:00|30270.7|30250.7|30311.5|30291.5|30318.4|30298.4|30266|30246|848
1602513600000|2020-10-12 14:40:00|30313.1|30293.1|30289.9|30269.9|30314.2|30294.2|30284.8|30264.8|856
1602513900000|2020-10-12 14:45:00|30290.4|30270.4|30283.1|30263.1|30296.3|30276.3|30281.7|30261.7|559
1602514200000|2020-10-12 14:50:00|30283|30263|30302.8|30282.8|30303.6|30283.6|30277.6|30257.6|712
1602514500000|2020-10-12 14:55:00|30302.6|30282.6|30296.7|30276.7|30307.2|30287.2|30293.6|30273.6|613
1602514800000|2020-10-12 15:00:00|30295.5|30275.5|30293.7|30273.7|30302.6|30282.6|30290.5|30270.5|674
1602515100000|2020-10-12 15:05:00|30293.9|30273.9|30292|30272|30296|30276|30283.9|30263.9|566
1602515400000|2020-10-12 15:10:00|30292.4|30272.4|30295.2|30275.2|30296.4|30276.4|30285.4|30265.4|444
1602515700000|2020-10-12 15:15:00|30295.1|30275.1|30295|30275|30301.6|30281.6|30292.9|30272.9|553
1602516000000|2020-10-12 15:20:00|30295.4|30275.4|30299.6|30279.6|30305.1|30285.1|30295.3|30275.3|497
1602516300000|2020-10-12 15:25:00|30300.8|30280.8|30315.3|30265.3|30318.7|30284.1|30285.3|30253.4|664
1602516600000|2020-10-12 15:30:00|30315.9|30265.9|30315.8|30265.8|30322.6|30285.3|30294.5|30260.9|654
1602516900000|2020-10-12 15:35:00|30316.5|30266.5|30319|30269|30325.7|30285.1|30300|30263.2|749
1602517200000|2020-10-12 15:40:00|30318.1|30268.1|30321.7|30271.7|30324.8|30274.8|30316.8|30266.8|516
1602517500000|2020-10-12 15:45:00|30321.1|30271.1|30330.1|30280.1|30330.3|30294.8|30306.1|30260.3|660
1602517800000|2020-10-12 15:50:00|30329.8|30279.8|30316.2|30296.2|30329.8|30304.7|30312.5|30279.8|543
1602518100000|2020-10-12 15:55:00|30317|30297|30311.8|30291.8|30317.4|30297.4|30305.9|30285.9|566
1602518400000|2020-10-12 16:00:00|30312.8|30292.8|30333|30283|30335.7|30301.5|30305.5|30269.3|717
1602518700000|2020-10-12 16:05:00|30333.1|30283.1|30316.6|30296.6|30336.5|30299.9|30309.4|30277.2|733
1602519000000|2020-10-12 16:10:00|30315.2|30295.2|30311.9|30291.9|30331.8|30298.1|30310.8|30274.1|773
1602519300000|2020-10-12 16:15:00|30312.1|30292.1|30308.6|30288.6|30332|30295.7|30305.8|30271.5|686
1602519600000|2020-10-12 16:20:00|30307.9|30287.9|30298.7|30278.7|30308.9|30288.9|30294.5|30274.5|642
1602519900000|2020-10-12 16:25:00|30298.9|30278.9|30301.2|30281.2|30301.8|30281.8|30290|30270|599
1602520200000|2020-10-12 16:30:00|30300.9|30280.9|30289|30269|30301.1|30281.1|30287.7|30267.7|555
1602520500000|2020-10-12 16:35:00|30292.8|30272.8|30296.4|30276.4|30299.5|30279.5|30290.4|30270.4|515
1602520800000|2020-10-12 16:40:00|30296.6|30276.6|30290.4|30270.4|30297.2|30277.2|30287.7|30267.7|523
1602521100000|2020-10-12 16:45:00|30291.3|30271.3|30288|30268|30292.8|30272.8|30280.9|30260.9|506
1602521400000|2020-10-12 16:50:00|30288.1|30268.1|30294.9|30274.9|30296.8|30276.8|30287.3|30267.3|529
1602521700000|2020-10-12 16:55:00|30296.3|30276.3|30292.5|30272.5|30300.3|30280.3|30290.2|30270.2|480
1602522000000|2020-10-12 17:00:00|30292.6|30272.6|30302.7|30282.7|30303.7|30283.7|30290.3|30270.3|471
1602522300000|2020-10-12 17:05:00|30302.1|30282.1|30304.4|30284.4|30307.3|30287.3|30300.5|30280.5|442
1602522600000|2020-10-12 17:10:00|30304.6|30284.6|30300.1|30280.1|30313.4|30285.7|30295.8|30263.4|464
1602522900000|2020-10-12 17:15:00|30300.2|30280.2|30300.4|30280.4|30301.7|30281.7|30292.2|30272.2|482
1602523200000|2020-10-12 17:20:00|30300.3|30280.3|30296.7|30276.7|30305.2|30285.2|30296.3|30276.3|540
1602523500000|2020-10-12 17:25:00|30296.1|30276.1|30297.6|30277.6|30303.3|30283.3|30292.2|30272.2|545
1602523800000|2020-10-12 17:30:00|30297.1|30277.1|30297.8|30277.8|30302|30282|30293.9|30273.9|530
1602524100000|2020-10-12 17:35:00|30297.6|30277.6|30303.3|30283.3|30311.9|30286.6|30294|30258.8|562
1602524400000|2020-10-12 17:40:00|30303.8|30283.8|30298.3|30278.3|30304.4|30284.4|30294.3|30274.3|575
1602524700000|2020-10-12 17:45:00|30297.5|30277.5|30302.6|30282.6|30323.5|30289.8|30296.1|30265.1|805
1602525000000|2020-10-12 17:50:00|30302.1|30282.1|30300.4|30280.4|30307.5|30287.5|30298.3|30278.3|491
1602525300000|2020-10-12 17:55:00|30299.9|30279.9|30292.9|30272.9|30308.8|30281.4|30289|30256.2|464
1602525600000|2020-10-12 18:00:00|30292.8|30272.8|30294.9|30274.9|30298.9|30278.9|30287.3|30267.3|511
1602525900000|2020-10-12 18:05:00|30297.7|30277.7|30294.2|30274.2|30301|30281|30290.4|30270.4|395
1602526200000|2020-10-12 18:10:00|30293.8|30273.8|30291.5|30271.5|30303.3|30275.7|30285.4|30253.3|457
1602526500000|2020-10-12 18:15:00|30291.7|30271.7|30292.7|30272.7|30298.2|30278.2|30288.6|30268.6|387
1602526800000|2020-10-12 18:20:00|30296.2|30276.2|30294.6|30274.6|30309.9|30278.7|30290.9|30254.7|540
1602527100000|2020-10-12 18:25:00|30298|30278|30293|30273|30300.4|30280.4|30288.7|30268.7|629
1602527400000|2020-10-12 18:30:00|30299.2|30279.2|30294.7|30274.7|30299.3|30279.3|30288.2|30268.2|470
1602527700000|2020-10-12 18:35:00|30295.3|30275.3|30292.7|30272.7|30298.7|30278.7|30291.3|30271.3|359
1602528000000|2020-10-12 18:40:00|30292.8|30272.8|30290.9|30270.9|30303.7|30277.1|30289.2|30253.7|453
1602528300000|2020-10-12 18:45:00|30290.8|30270.8|30292.7|30272.7|30305.6|30278.8|30290.3|30254.4|358
1602528600000|2020-10-12 18:50:00|30293|30273|30293.8|30273.8|30297.2|30277.2|30290.5|30270.5|382
1602528900000|2020-10-12 18:55:00|30293.7|30273.7|30290.5|30270.5|30310.9|30280.3|30287.2|30255.9|535
1602529200000|2020-10-12 19:00:00|30289.4|30269.4|30286.2|30266.2|30310.6|30273.6|30283.8|30246.8|550
1602529500000|2020-10-12 19:05:00|30282.6|30262.6|30297.9|30247.9|30302.7|30268.2|30281.4|30245.6|457
1602529800000|2020-10-12 19:10:00|30297.8|30247.8|30287.1|30267.1|30303|30272.6|30280.9|30245.2|501
1602530100000|2020-10-12 19:15:00|30286.5|30266.5|30298.3|30248.3|30301.8|30268.8|30284|30246.8|365
1602530400000|2020-10-12 19:20:00|30298.5|30248.5|30285.3|30265.3|30302.4|30270.4|30282.6|30247.1|451
1602530700000|2020-10-12 19:25:00|30285.1|30265.1|30298.8|30248.8|30302.9|30272|30282.3|30247.4|359
1602531000000|2020-10-12 19:30:00|30295.9|30236.3|30301.3|30251.3|30305|30267.2|30285.2|30236.3|390
1602531300000|2020-10-12 19:35:00|30301.1|30251.1|30291.7|30241.7|30305.3|30265.6|30285.6|30240.9|461
1602531600000|2020-10-12 19:40:00|30291.6|30241.6|30285.3|30265.3|30305|30270|30281.4|30240.9|583
1602531900000|2020-10-12 19:45:00|30289.9|30269.9|30300.5|30250.5|30310|30269.9|30285.4|30214.8|801
1602532200000|2020-10-12 19:50:00|30300.7|30250.7|30309.8|30289.8|30330.3|30296.4|30288|30230.6|651
1602532500000|2020-10-12 19:55:00|30309.3|30289.3|30298.6|30235.6|30316.1|30294.4|30283.8|30206.4|683
1602532800000|2020-10-12 20:00:00|30296.4|30246.4|30299.4|30279.4|30323.1|30282.1|30289.5|30213.7|689
1602533100000|2020-10-12 20:05:00|30300.1|30280.1|30310.5|30260.5|30321.6|30280.4|30272.4|30239.2|430
1602533400000|2020-10-12 20:10:00|30310.8|30260.8|30307.1|30257.1|30314.7|30264.7|30302|30252|432
1602533700000|2020-10-12 20:15:00|30307|30257|30298.5|30248.5|30307.3|30257.3|30297.7|30247.7|326
1602534000000|2020-10-12 20:20:00|30300.9|30250.9|30302.7|30252.7|30309.6|30274.7|30292.4|30245.6|456
1602534300000|2020-10-12 20:25:00|30302.5|30252.5|30300.8|30250.8|30306.3|30269.2|30285.8|30245.4|453
1602534600000|2020-10-12 20:30:00|30301.1|30251.1|30303|30253|30305.9|30270.7|30283.1|30247.6|372
1602534900000|2020-10-12 20:35:00|30303.8|30253.8|30294.2|30244.2|30309.2|30273.3|30282.5|30243.2|352
1602535200000|2020-10-12 20:40:00|30296|30246|30290.8|30240.8|30303.4|30253.4|30290.5|30240.5|350
1602535500000|2020-10-12 20:45:00|30291.1|30241.1|30297.7|30247.7|30302.6|30258.4|30275.6|30238.4|440
1602535800000|2020-10-12 20:50:00|30299|30249|30297.9|30247.9|30303|30253|30294|30244|390
1602536100000|2020-10-12 20:55:00|30298.1|30248.1|30309.2|30244.4|30311.5|30249.1|30293|30231.8|434
1602536400000|2020-10-12 21:00:00|30308.9|30244.3|30314.1|30237.2|30322.8|30244.3|30298.2|30222.8|114
1602536700000|2020-10-12 21:05:00|30300.9|30248.4|30322.6|30229.7|30353.2|30248.4|30298|30214.5|157
1602537000000|2020-10-12 21:10:00|30322.7|30231.4|30312.6|30226.4|30332.8|30258.2|30294.4|30221.4|356
1602537300000|2020-10-12 21:15:00|30310.5|30208.8|30315.3|30244.1|30328.1|30257.7|30290.9|30208.8|259
1602537600000|2020-10-12 21:20:00|30312.9|30243.7|30337.2|30238.9|30345.2|30260.4|30303.7|30221.6|308
1602537900000|2020-10-12 21:25:00|30342.8|30238.8|30298.7|30235.9|30347.8|30253.5|30297.3|30223.2|236
1602538200000|2020-10-12 21:30:00|30306.1|30227.5|30306.3|30241.3|30338.7|30262.2|30296.7|30219.6|227
1602538500000|2020-10-12 21:35:00|30312.7|30244|30307.5|30254.1|30333.9|30260.9|30300.9|30227.2|223
1602538800000|2020-10-12 21:40:00|30307.7|30245.6|30311.2|30249|30331.4|30259.2|30302.9|30229.6|249
1602539100000|2020-10-12 21:45:00|30309.4|30249.2|30310.1|30246.8|30341.1|30257.8|30305.9|30233.6|308
1602539400000|2020-10-12 21:50:00|30314|30256|30313.2|30232.8|30339.6|30266.9|30297.5|30222.9|300
1602539700000|2020-10-12 21:55:00|30307.2|30243.2|30307.1|30234.6|30332.1|30254.7|30300.9|30226.1|380
1602540000000|2020-10-12 22:00:00|30305.3|30235.6|30305.3|30227.3|30347.7|30248.7|30295.9|30206.7|473
1602540300000|2020-10-12 22:05:00|30312.7|30222.7|30302.3|30241.5|30315.7|30251|30294.2|30218.8|394
1602540600000|2020-10-12 22:10:00|30306.2|30237.2|30306.1|30250.4|30314.1|30251.9|30292.6|30214.5|341
1602540900000|2020-10-12 22:15:00|30305.1|30249.2|30299.6|30249.6|30308.2|30253.4|30294.6|30237.1|404
1602541200000|2020-10-12 22:20:00|30308.4|30244.4|30296.8|30243.8|30317|30254.3|30293.1|30235.5|202
1602541500000|2020-10-12 22:25:00|30295.4|30236.9|30295.2|30245.2|30305|30255|30292.1|30233.5|224
1602541800000|2020-10-12 22:30:00|30296.7|30246.7|30294.9|30244.9|30302.8|30252|30292.5|30239.4|237
1602542100000|2020-10-12 22:35:00|30298.7|30248.7|30292.3|30242.3|30300.5|30250.5|30289.5|30228.9|286
1602542400000|2020-10-12 22:40:00|30293.3|30243.3|30297|30247|30299.4|30249.4|30289.2|30233.6|265
1602542700000|2020-10-12 22:45:00|30296|30246|30295.2|30245.2|30297.8|30247.8|30290.1|30239.4|227
1602543000000|2020-10-12 22:50:00|30294.6|30244.6|30294.1|30244.1|30299.2|30249.2|30289.5|30233.5|234
1602543300000|2020-10-12 22:55:00|30295.4|30245.4|30291.4|30241.1|30299.4|30249.4|30291.3|30238.4|237
1602543600000|2020-10-12 23:00:00|30292.2|30242.2|30295|30245|30338.4|30253.8|30289.9|30238.3|444
1602543900000|2020-10-12 23:05:00|30291.6|30241.6|30292.3|30242.2|30299.3|30249.3|30282.8|30232.8|403
1602544200000|2020-10-12 23:10:00|30293.1|30243.1|30296|30238.3|30306.2|30256.2|30290.3|30235|341
1602544500000|2020-10-12 23:15:00|30295.3|30238.2|30292.3|30237.9|30303.2|30247.1|30291.1|30237.1|316
1602544800000|2020-10-12 23:20:00|30293.7|30242.9|30295.2|30241.8|30304.7|30254.7|30291.5|30237.3|270
1602545100000|2020-10-12 23:25:00|30298|30246.3|30296.8|30245.8|30304.1|30254.1|30293.5|30239.7|242
1602545400000|2020-10-12 23:30:00|30296|30246|30297.6|30247.2|30301.9|30251.9|30294.6|30241.4|259
1602545700000|2020-10-12 23:35:00|30298.2|30247.5|30296.7|30245.5|30304.6|30254.6|30294.5|30235.7|246
1602546000000|2020-10-12 23:40:00|30300|30250|30298.1|30245.5|30301.6|30251.6|30294.5|30237.9|306
1602546300000|2020-10-12 23:45:00|30298.4|30247|30301.3|30250.3|30303.9|30253.9|30294.8|30240|191
1602546600000|2020-10-12 23:50:00|30301.2|30251.2|30297|30247|30306.6|30256.1|30296.1|30241.8|275
1602546900000|2020-10-12 23:55:00|30300.1|30250.1|30297.3|30240|30304.1|30254.1|30295.6|30238.4|258
1602547200000|2020-10-13 00:00:00|30300.9|30230.2|30322|30257.5|30323.7|30261.9|30293.4|30217.4|624
1602547500000|2020-10-13 00:05:00|30321.7|30256.8|30326.4|30272.7|30326.9|30276.5|30310.2|30250.5|704
1602547800000|2020-10-13 00:10:00|30325.3|30271.6|30323.5|30268.3|30327.4|30273.7|30317|30259.6|597
1602548100000|2020-10-13 00:15:00|30323.4|30269|30327.9|30277.9|30337.7|30280.6|30321.6|30260.3|698
1602548400000|2020-10-13 00:20:00|30328.6|30277.5|30326.1|30276.1|30335.1|30285.1|30322.7|30272.7|509
1602548700000|2020-10-13 00:25:00|30326.9|30276.9|30335.7|30285.7|30341.3|30291.3|30324.5|30274.5|491
1602549000000|2020-10-13 00:30:00|30337.6|30287.6|30342.6|30292.6|30346.6|30296.6|30334.5|30284.5|525
1602549300000|2020-10-13 00:35:00|30338.3|30288.3|30344.6|30294.6|30352.6|30302.6|30338.3|30288.3|646
1602549600000|2020-10-13 00:40:00|30343.1|30293.1|30354|30304|30354.9|30304.9|30342.1|30292.1|489
1602549900000|2020-10-13 00:45:00|30347.9|30297.9|30348.5|30298.5|30357.5|30307.5|30342.2|30292.2|454
1602550200000|2020-10-13 00:50:00|30348.6|30298.6|30341.7|30291.7|30349.5|30299.5|30335|30285|542
1602550500000|2020-10-13 00:55:00|30340.9|30290.9|30339.7|30289.7|30345.3|30295.3|30335.4|30285.4|488
1602550800000|2020-10-13 01:00:00|30340.5|30290.5|30338.5|30288.5|30343.3|30293.3|30334.9|30284.9|611
1602551100000|2020-10-13 01:05:00|30337.6|30287.6|30342|30292|30348|30298|30336.7|30286.7|532
1602551400000|2020-10-13 01:10:00|30342.3|30292.3|30345.4|30295.4|30348.2|30298.2|30338.7|30288.7|516
1602551700000|2020-10-13 01:15:00|30346.3|30296.3|30333.5|30283.5|30347.5|30297.5|30328.7|30278.7|614
1602552000000|2020-10-13 01:20:00|30332.4|30282.4|30334.1|30284.1|30337.4|30287.4|30329.1|30279.1|465
1602552300000|2020-10-13 01:25:00|30331.9|30281.9|30333.5|30283.5|30339|30289|30330.7|30280.7|434
1602552600000|2020-10-13 01:30:00|30333.9|30283.9|30334|30284|30336.3|30286.3|30326.3|30276.3|500
1602552900000|2020-10-13 01:35:00|30332.8|30282.8|30324.8|30274.8|30337.3|30287.3|30322.2|30272.2|511
1602553200000|2020-10-13 01:40:00|30324.4|30274.4|30336.3|30286.3|30336.6|30286.6|30323.8|30273.8|487
1602553500000|2020-10-13 01:45:00|30334.9|30284.9|30344.6|30294.6|30351.8|30301.8|30334.2|30284.2|593
1602553800000|2020-10-13 01:50:00|30344.2|30294.2|30345.3|30295.3|30349.3|30299.3|30339|30289|463
1602554100000|2020-10-13 01:55:00|30339|30289|30350.1|30300.1|30353|30308.4|30328.2|30289|510
1602554400000|2020-10-13 02:00:00|30350.2|30300.2|30356|30306|30359.1|30323.2|30336|30298.1|534
1602554700000|2020-10-13 02:05:00|30356.1|30306.1|30354.3|30304.3|30365.5|30325.9|30340.5|30301.8|550
1602555000000|2020-10-13 02:10:00|30354.5|30304.5|30353.4|30303.4|30362.2|30312.2|30351.7|30301.7|459
1602555300000|2020-10-13 02:15:00|30353.7|30303.7|30361.2|30311.2|30362.9|30327.7|30341.5|30302.4|409
1602555600000|2020-10-13 02:20:00|30360.3|30310.3|30398.5|30348.5|30404.8|30354.8|30354.1|30304.1|496
1602555900000|2020-10-13 02:25:00|30398.8|30348.8|30401.6|30351.6|30405.4|30355.4|30396.6|30346.6|421
1602556200000|2020-10-13 02:30:00|30401.1|30351.1|30397.5|30341.4|30435.1|30387.4|30389.4|30336.9|554
1602556500000|2020-10-13 02:35:00|30397.9|30344.4|30402.2|30352.2|30405.2|30354.5|30392.3|30335.5|471
1602556800000|2020-10-13 02:40:00|30402.4|30352.4|30401.8|30351.8|30405.3|30355.3|30397.9|30347.9|353
1602557100000|2020-10-13 02:45:00|30402|30352|30370.9|30316.9|30403.9|30353.9|30359.9|30297.8|510
1602557400000|2020-10-13 02:50:00|30372.4|30318.2|30362.7|30312.7|30372.5|30320.2|30360.6|30308.3|452
1602557700000|2020-10-13 02:55:00|30363.2|30313.2|30357.9|30307.9|30376.7|30317.3|30355.5|30303.5|324
1602558000000|2020-10-13 03:00:00|30357.5|30307.5|30358.5|30308.5|30363.7|30312.1|30353.7|30303.6|323
1602558300000|2020-10-13 03:05:00|30358.4|30308.4|30367.6|30317.6|30373.2|30320.6|30357.6|30305.7|453
1602558600000|2020-10-13 03:10:00|30371.8|30319.2|30364.2|30314.2|30371.8|30320.4|30361.5|30311.5|370
1602558900000|2020-10-13 03:15:00|30364|30314|30362.4|30312.4|30369.7|30319.7|30358.8|30308.8|386
1602559200000|2020-10-13 03:20:00|30364.9|30314.9|30363.9|30313.9|30365.6|30315.6|30360.3|30310.3|328
1602559500000|2020-10-13 03:25:00|30363.8|30313.8|30364.7|30314.7|30366.4|30316.4|30358.6|30308.6|349
1602559800000|2020-10-13 03:30:00|30370.1|30319|30361.1|30311.1|30370.1|30319|30357.7|30307.7|338
1602560100000|2020-10-13 03:35:00|30359.1|30309.1|30357.5|30307.5|30364.7|30314.7|30356.3|30306.3|422
1602560400000|2020-10-13 03:40:00|30357|30307|30364|30314|30365.1|30315.1|30357|30307|317
1602560700000|2020-10-13 03:45:00|30364.3|30314.3|30363.6|30313.6|30369.9|30319.9|30360.3|30310.3|285
1602561000000|2020-10-13 03:50:00|30363.1|30313.1|30364.1|30314.1|30369.4|30319.4|30360.4|30310|327
1602561300000|2020-10-13 03:55:00|30363.6|30313.6|30361.6|30311.6|30366.2|30316.2|30359.7|30309.7|293
1602561600000|2020-10-13 04:00:00|30363.9|30313.9|30366.1|30316.1|30373|30323|30362.8|30312.8|368
1602561900000|2020-10-13 04:05:00|30367.3|30317.3|30367.7|30317.7|30376|30326|30364|30314|331
1602562200000|2020-10-13 04:10:00|30366.8|30316.8|30364|30314|30370.2|30320.2|30361.3|30311.3|338
1602562500000|2020-10-13 04:15:00|30364.2|30314.2|30365.2|30315.2|30371.1|30321.1|30360.6|30310.6|315
1602562800000|2020-10-13 04:20:00|30365.6|30315.6|30369|30319|30370.8|30320.8|30363.6|30313.6|277
1602563100000|2020-10-13 04:25:00|30369.7|30319.7|30362.4|30312.4|30372.6|30322.6|30357.2|30307.2|415
1602563400000|2020-10-13 04:30:00|30362.1|30312.1|30361.2|30311.2|30366.9|30331.1|30338.5|30306.1|481
1602563700000|2020-10-13 04:35:00|30361.5|30311.5|30359.1|30309.1|30368.3|30324.3|30336.7|30300.2|414
1602564000000|2020-10-13 04:40:00|30357.8|30307.8|30359.8|30309.8|30370.1|30331.9|30343.4|30304.2|403
1602564300000|2020-10-13 04:45:00|30358.9|30308.9|30359.3|30309.3|30362.7|30327.8|30343.8|30307|321
1602564600000|2020-10-13 04:50:00|30359.5|30309.5|30354.4|30304.4|30361.7|30321.6|30340.2|30303.7|328
1602564900000|2020-10-13 04:55:00|30355.5|30305.5|30352.2|30302.2|30357.5|30319.7|30338.8|30301.8|302
1602565200000|2020-10-13 05:00:00|30353.6|30303.6|30353.6|30303.6|30354.3|30304.3|30348.5|30298.5|428
1602565500000|2020-10-13 05:05:00|30353.4|30303.4|30353.3|30303.3|30356.5|30306.5|30350.7|30300.7|395
1602565800000|2020-10-13 05:10:00|30353.9|30303.9|30351.6|30301.6|30355.2|30320.4|30338|30298.6|410
1602566100000|2020-10-13 05:15:00|30351.5|30301.5|30351|30301|30355.3|30318.6|30336.5|30298.1|391
1602566400000|2020-10-13 05:20:00|30350.7|30300.7|30346.8|30296.8|30352.3|30316.6|30336.5|30292.2|426
1602566700000|2020-10-13 05:25:00|30347.1|30297.1|30345.1|30295.1|30348.2|30313.1|30329.3|30291.5|354
1602567000000|2020-10-13 05:30:00|30342.9|30292.9|30350.7|30300.7|30351|30301|30342.2|30292.2|354
1602567300000|2020-10-13 05:35:00|30350.8|30300.8|30346|30296|30351.5|30313.6|30332.3|30293.1|411
1602567600000|2020-10-13 05:40:00|30346.1|30296.1|30340.7|30290.7|30347.6|30310.7|30327.7|30289.7|414
1602567900000|2020-10-13 05:45:00|30341|30291|30346.1|30296.1|30349.3|30315.3|30328.1|30290.2|392
1602568200000|2020-10-13 05:50:00|30346.3|30296.3|30358.6|30308.6|30358.6|30323.4|30331|30293.4|485
1602568500000|2020-10-13 05:55:00|30357.1|30307.1|30360.8|30310.8|30368.5|30333|30345.3|30306.4|634
1602568800000|2020-10-13 06:00:00|30361.4|30311.4|30347.1|30327.1|30371|30330.9|30346|30308.2|582
1602569100000|2020-10-13 06:05:00|30347.6|30327.6|30344|30324|30360.7|30331.1|30341.3|30304.2|554
1602569400000|2020-10-13 06:10:00|30343.8|30323.8|30346.7|30326.7|30362.7|30328.3|30340.8|30307.2|465
1602569700000|2020-10-13 06:15:00|30346.9|30326.9|30337.4|30317.4|30348.6|30328.6|30335.2|30315.2|517
1602570000000|2020-10-13 06:20:00|30338.3|30318.3|30333.9|30313.9|30341.6|30321.6|30323.7|30303.7|500
1602570300000|2020-10-13 06:25:00|30332.3|30312.3|30332|30312|30333|30313|30325.2|30305.2|469
1602570600000|2020-10-13 06:30:00|30332.2|30312.2|30321.7|30301.7|30334.8|30314.8|30317.1|30297.1|541
1602570900000|2020-10-13 06:35:00|30321.6|30301.6|30331.6|30311.6|30332.1|30312.1|30318.7|30298.7|661
1602571200000|2020-10-13 06:40:00|30331.7|30311.7|30332|30312|30335.1|30315.1|30322.8|30302.8|572
1602571500000|2020-10-13 06:45:00|30332.2|30312.2|30334.4|30314.4|30339.4|30319.4|30331.4|30311.4|572
1602571800000|2020-10-13 06:50:00|30334.9|30314.9|30334.7|30314.7|30337.3|30317.3|30331.8|30311.8|505
1602572100000|2020-10-13 06:55:00|30334.8|30314.8|30352.1|30332.1|30352.5|30332.5|30334.1|30314.1|582
1602572400000|2020-10-13 07:00:00|30352.3|30332.3|30387.7|30367.7|30420.6|30384.2|30348.2|30328.2|865
1602572700000|2020-10-13 07:05:00|30387.4|30367.4|30387|30367|30398.8|30378.8|30373.7|30353.7|809
1602573000000|2020-10-13 07:10:00|30386.9|30366.9|30394.4|30374.4|30394.9|30374.9|30381.1|30361.1|645
1602573300000|2020-10-13 07:15:00|30393.5|30373.5|30403.8|30383.8|30410.2|30390.2|30393|30373|683
1602573600000|2020-10-13 07:20:00|30403.1|30383.1|30421.8|30401.8|30438|30418|30403.1|30383.1|699
1602573900000|2020-10-13 07:25:00|30421.2|30401.2|30419.5|30399.5|30429.3|30409.3|30415|30395|682
1602574200000|2020-10-13 07:30:00|30421.5|30401.5|30416.1|30396.1|30425.7|30405.7|30413.2|30393.2|597
1602574500000|2020-10-13 07:35:00|30416.2|30396.2|30415.4|30395.4|30420.9|30400.9|30409.1|30389.1|541
1602574800000|2020-10-13 07:40:00|30415.3|30395.3|30415.6|30395.6|30422.9|30402.9|30408.8|30388.8|610
1602575100000|2020-10-13 07:45:00|30415.7|30395.7|30420.4|30400.4|30423|30403|30412.1|30392.1|505
1602575400000|2020-10-13 07:50:00|30420.6|30400.6|30428.5|30408.5|30430.3|30410.3|30416.6|30396.6|537
1602575700000|2020-10-13 07:55:00|30428.7|30408.7|30434|30414|30436.2|30416.2|30424.7|30404.7|573
1602576000000|2020-10-13 08:00:00|30434.9|30414.9|30435.1|30415.1|30449.1|30429.1|30430.1|30410.1|669
1602576300000|2020-10-13 08:05:00|30435.2|30415.2|30441.1|30421.1|30450|30430|30423.6|30403.6|688
1602576600000|2020-10-13 08:10:00|30438.9|30418.9|30451.7|30431.7|30454|30434|30434.2|30414.2|605
1602576900000|2020-10-13 08:15:00|30452.4|30432.4|30463.2|30443.2|30487.6|30459.6|30451.1|30431.1|689
1602577200000|2020-10-13 08:20:00|30463.1|30443.1|30464.2|30444.2|30469|30449|30457.5|30437.5|569
1602577500000|2020-10-13 08:25:00|30463.8|30443.8|30445.8|30425.8|30464.4|30444.4|30443.5|30423.5|573
1602577800000|2020-10-13 08:30:00|30445.2|30425.2|30422.8|30402.8|30447.3|30427.3|30422.1|30402.1|676
1602578100000|2020-10-13 08:35:00|30422.5|30402.5|30412.7|30392.7|30425.7|30405.7|30407.6|30387.6|645
1602578400000|2020-10-13 08:40:00|30412.2|30392.2|30410.4|30390.4|30419.4|30399.4|30403.3|30383.3|672
1602578700000|2020-10-13 08:45:00|30412.4|30392.4|30416.5|30396.5|30420.7|30400.7|30407.7|30387.7|632
1602579000000|2020-10-13 08:50:00|30415.6|30395.6|30429.8|30409.8|30432.2|30412.2|30414.3|30394.3|608
1602579300000|2020-10-13 08:55:00|30430.1|30410.1|30446.7|30396.7|30447|30416.4|30427.8|30395.3|600
1602579600000|2020-10-13 09:00:00|30446.1|30396.1|30448|30428|30461.7|30434.3|30433.1|30395|803
1602579900000|2020-10-13 09:05:00|30447.9|30427.9|30438.4|30418.4|30450.2|30430.2|30434.1|30414.1|680
1602580200000|2020-10-13 09:10:00|30438.2|30418.2|30428.1|30408.1|30441.4|30421.4|30425|30405|666
1602580500000|2020-10-13 09:15:00|30428.3|30408.3|30428.8|30408.8|30431.5|30411.5|30422|30402|643
1602580800000|2020-10-13 09:20:00|30429.1|30409.1|30432.5|30412.5|30436.6|30416.6|30418.9|30398.9|582
1602581100000|2020-10-13 09:25:00|30432.7|30412.7|30431.4|30411.4|30433.7|30413.7|30426.5|30406.5|415
1602581400000|2020-10-13 09:30:00|30431.5|30411.5|30437.8|30417.8|30444.2|30424.2|30427.7|30407.7|539
1602581700000|2020-10-13 09:35:00|30437.9|30417.9|30447.5|30427.5|30448.6|30428.6|30429.4|30409.4|589
1602582000000|2020-10-13 09:40:00|30447|30427|30443.8|30423.8|30447.7|30427.7|30436.2|30416.2|568
1602582300000|2020-10-13 09:45:00|30443.7|30423.7|30465.8|30445.8|30466.8|30446.8|30443.7|30423.7|485
1602582600000|2020-10-13 09:50:00|30467.5|30447.5|30460.2|30440.2|30469.4|30449.4|30460.2|30440.2|518
1602582900000|2020-10-13 09:55:00|30460.5|30440.5|30490.7|30470.7|30491.4|30471.4|30459.7|30439.7|556
1602583200000|2020-10-13 10:00:00|30491.4|30471.4|30511.2|30491.2|30523.4|30503.4|30490.4|30470.4|639
1602583500000|2020-10-13 10:05:00|30511.4|30491.4|30486.6|30466.6|30511.8|30491.8|30486.3|30466.3|511
1602583800000|2020-10-13 10:10:00|30486.2|30466.2|30479.9|30459.9|30498.6|30478.6|30476.4|30456.4|605
1602584100000|2020-10-13 10:15:00|30480.1|30460.1|30490.9|30470.9|30498.1|30478.1|30476.4|30456.4|534
1602584400000|2020-10-13 10:20:00|30491|30471|30493.5|30473.5|30495.6|30475.6|30480.3|30460.3|599
1602584700000|2020-10-13 10:25:00|30493.6|30473.6|30486|30466|30500.6|30480.6|30483.2|30463.2|506
1602585000000|2020-10-13 10:30:00|30485.5|30465.5|30480|30460|30494.3|30474.3|30480|30460|470
1602585300000|2020-10-13 10:35:00|30480.3|30460.3|30488|30468|30488.2|30468.2|30479|30459|442
1602585600000|2020-10-13 10:40:00|30487.8|30467.8|30492.4|30472.4|30494.2|30474.2|30483.6|30463.6|405
1602585900000|2020-10-13 10:45:00|30492.5|30472.5|30488.7|30468.7|30492.9|30472.9|30483.5|30463.5|421
1602586200000|2020-10-13 10:50:00|30488.2|30468.2|30489.8|30469.8|30494.7|30474.7|30486.5|30466.5|393
1602586500000|2020-10-13 10:55:00|30489.9|30469.9|30478.3|30458.3|30493.2|30473.2|30469.9|30449.9|517
1602586800000|2020-10-13 11:00:00|30478.4|30458.4|30481.1|30461.1|30481.1|30461.1|30471.5|30451.5|568
1602587100000|2020-10-13 11:05:00|30480.9|30460.9|30480|30460|30482.8|30462.8|30476.3|30456.3|571
1602587400000|2020-10-13 11:10:00|30479.2|30459.2|30469.3|30449.3|30482.5|30462.5|30467.9|30447.9|511
1602587700000|2020-10-13 11:15:00|30469.2|30449.2|30468.3|30448.3|30472.1|30452.1|30463.1|30443.1|632
1602588000000|2020-10-13 11:20:00|30468.7|30448.7|30474.4|30454.4|30478.7|30458.7|30467.8|30447.8|560
1602588300000|2020-10-13 11:25:00|30475.9|30455.9|30482.1|30462.1|30482.8|30462.8|30474.5|30454.5|615
1602588600000|2020-10-13 11:30:00|30482|30462|30482.5|30462.5|30484.4|30464.4|30473.2|30453.2|474
1602588900000|2020-10-13 11:35:00|30482.4|30462.4|30488.9|30468.9|30491.2|30471.2|30477.3|30457.3|493
1602589200000|2020-10-13 11:40:00|30488.8|30468.8|30501.8|30481.8|30506.2|30486.2|30488.5|30468.5|548
1602589500000|2020-10-13 11:45:00|30502|30482|30501.6|30481.6|30508.6|30488.6|30498.7|30478.7|453
1602589800000|2020-10-13 11:50:00|30500.9|30480.9|30507.3|30487.3|30508.7|30488.7|30500.9|30480.9|485
1602590100000|2020-10-13 11:55:00|30507.7|30487.7|30512.6|30492.6|30514.4|30494.4|30501.7|30481.7|584
1602590400000|2020-10-13 12:00:00|30512.4|30492.4|30541.1|30521.1|30541.2|30521.2|30507.8|30487.8|662
1602590700000|2020-10-13 12:05:00|30541.2|30521.2|30544.9|30524.9|30548.1|30528.1|30535.5|30515.5|583
1602591000000|2020-10-13 12:10:00|30544.8|30524.8|30572.3|30552.3|30575.1|30555.1|30538.3|30518.3|671
1602591300000|2020-10-13 12:15:00|30572.1|30552.1|30583.7|30563.7|30596.8|30576.8|30572.1|30552.1|621
1602591600000|2020-10-13 12:20:00|30583.6|30563.6|30569.3|30549.3|30585.6|30565.6|30568.5|30548.5|640
1602591900000|2020-10-13 12:25:00|30569.6|30549.6|30582.3|30532.3|30594.9|30568.4|30566.4|30527.9|712
1602592200000|2020-10-13 12:30:00|30582.2|30532.2|30563.2|30543.2|30585.2|30545.9|30554.6|30525.6|646
1602592500000|2020-10-13 12:35:00|30563.4|30543.4|30544.6|30524.6|30564.9|30544.9|30542.1|30522.1|654
1602592800000|2020-10-13 12:40:00|30545.1|30525.1|30560.2|30540.2|30562.2|30542.2|30540.1|30520.1|713
1602593100000|2020-10-13 12:45:00|30560|30540|30578.3|30558.3|30581|30561|30558.9|30538.9|691
1602593400000|2020-10-13 12:50:00|30578.4|30558.4|30573.5|30553.5|30582.3|30562.3|30569.8|30549.8|620
1602593700000|2020-10-13 12:55:00|30573.6|30553.6|30590.5|30570.5|30593.1|30573.1|30573.6|30553.6|621
1602594000000|2020-10-13 13:00:00|30589.9|30569.9|30622.7|30602.7|30629.6|30609.6|30589.5|30569.5|762
1602594300000|2020-10-13 13:05:00|30623.1|30603.1|30621.9|30601.9|30631.9|30611.9|30613.8|30593.8|679
1602594600000|2020-10-13 13:10:00|30622.1|30602.1|30635.2|30615.2|30642.7|30622.7|30619.5|30599.5|625
1602594900000|2020-10-13 13:15:00|30635|30615|30683.1|30663.1|30684.6|30664.6|30633|30613|699
1602595200000|2020-10-13 13:20:00|30682.5|30662.5|30721.8|30701.8|30722.6|30702.6|30681.6|30661.6|859
1602595500000|2020-10-13 13:25:00|30720.9|30700.9|30696.5|30676.5|30735.4|30704.1|30690.5|30670.5|800
1602595800000|2020-10-13 13:30:00|30697.2|30677.2|30700.2|30650.2|30713.8|30679.3|30666.2|30630.7|839
1602596100000|2020-10-13 13:35:00|30699.7|30649.7|30737.8|30717.8|30738.9|30718.9|30684.5|30649.7|789
1602596400000|2020-10-13 13:40:00|30737.7|30717.7|30729|30709|30746.1|30726.1|30725.6|30705.6|877
1602596700000|2020-10-13 13:45:00|30729.3|30709.3|30729.9|30709.9|30744.9|30724.9|30729|30709|756
1602597000000|2020-10-13 13:50:00|30729.8|30709.8|30704.7|30684.7|30733.9|30713.9|30699.3|30667.8|741
1602597300000|2020-10-13 13:55:00|30705|30685|30690.7|30670.7|30721.7|30689.7|30683.4|30663.4|762
1602597600000|2020-10-13 14:00:00|30693.9|30673.9|30693.7|30673.7|30696.8|30676.8|30684.6|30664.6|740
1602597900000|2020-10-13 14:05:00|30692.5|30672.5|30739.6|30719.6|30750.6|30729.3|30691.5|30671.5|846
1602598200000|2020-10-13 14:10:00|30737.9|30717.9|30746.6|30726.6|30753.3|30733.3|30737.7|30717.7|750
1602598500000|2020-10-13 14:15:00|30746.5|30726.5|30745.9|30725.9|30754.8|30734.8|30743.4|30723.4|708
1602598800000|2020-10-13 14:20:00|30745.4|30725.4|30716|30696|30746|30726|30708.8|30674.6|695
1602599100000|2020-10-13 14:25:00|30716.3|30696.3|30705.9|30685.9|30722|30702|30702.5|30682.5|721
1602599400000|2020-10-13 14:30:00|30706|30686|30723.3|30703.3|30735.1|30715.1|30706|30686|750
1602599700000|2020-10-13 14:35:00|30723.8|30703.8|30719.6|30699.6|30734.1|30714.1|30713.1|30679.6|719
1602600000000|2020-10-13 14:40:00|30720.4|30700.4|30739.7|30719.7|30742.7|30722.7|30719.3|30699.3|665
1602600300000|2020-10-13 14:45:00|30739.8|30719.8|30754.5|30734.5|30758.8|30738.8|30739.7|30719.7|718
1602600600000|2020-10-13 14:50:00|30754.2|30734.2|30754.6|30734.6|30756.8|30736.8|30741.6|30721.6|705
1602600900000|2020-10-13 14:55:00|30754.2|30734.2|30752.3|30732.3|30762.4|30742.4|30740.4|30720.4|703
1602601200000|2020-10-13 15:00:00|30753.5|30733.5|30769.6|30749.6|30770.7|30750.7|30752.3|30732.3|629
1602601500000|2020-10-13 15:05:00|30771.5|30751.5|30776.8|30756.8|30776.8|30756.8|30755.1|30735.1|629
1602601800000|2020-10-13 15:10:00|30776.6|30756.6|30769.7|30749.7|30781.9|30761.9|30768.1|30748.1|701
1602602100000|2020-10-13 15:15:00|30769.3|30749.3|30767.9|30747.9|30778.3|30758.3|30761.6|30741.6|599
1602602400000|2020-10-13 15:20:00|30767.7|30747.7|30770.9|30750.9|30771.6|30751.6|30759.3|30739.3|685
1602602700000|2020-10-13 15:25:00|30770.6|30750.6|30773.6|30753.6|30776.2|30756.2|30762.3|30742.3|630
1602603000000|2020-10-13 15:30:00|30773.9|30753.9|30761.3|30741.3|30775.1|30755.1|30760.2|30740.2|593
1602603300000|2020-10-13 15:35:00|30761.9|30741.9|30756.3|30736.3|30766.9|30746.9|30751.9|30731.9|644
1602603600000|2020-10-13 15:40:00|30756|30736|30772.6|30752.6|30772.9|30752.9|30751.8|30731.8|654
1602603900000|2020-10-13 15:45:00|30772.5|30752.5|30786.8|30766.8|30797.1|30777.1|30772.4|30752.4|663
1602604200000|2020-10-13 15:50:00|30786.4|30766.4|30782.2|30762.2|30788.8|30768.8|30780.7|30760.7|521
1602604500000|2020-10-13 15:55:00|30782.3|30762.3|30791.6|30771.6|30792.4|30772.4|30782.3|30762.3|674
1602604800000|2020-10-13 16:00:00|30792.6|30772.6|30800.5|30780.5|30804.9|30784.9|30789.3|30769.3|630
1602605100000|2020-10-13 16:05:00|30800.1|30780.1|30802.2|30782.2|30807.3|30787.3|30792.9|30772.9|472
1602605400000|2020-10-13 16:10:00|30805.2|30785.2|30840.9|30790.9|30847.7|30813.1|30802.6|30782.6|653
1602605700000|2020-10-13 16:15:00|30840.6|30790.6|30826.2|30806.2|30850.2|30816|30826.1|30790.3|544
1602606000000|2020-10-13 16:20:00|30841.3|30791.3|30836.9|30786.9|30844.4|30811.6|30824|30786.1|506
1602606300000|2020-10-13 16:25:00|30837.2|30787.2|30830.7|30810.7|30849.4|30814.1|30824.8|30787.2|512
1602606600000|2020-10-13 16:30:00|30830.9|30810.9|30832.1|30812.1|30835.6|30815.6|30828.2|30808.2|553
1602606900000|2020-10-13 16:35:00|30832|30812|30846.9|30826.9|30851|30831|30831.9|30811.9|519
1602607200000|2020-10-13 16:40:00|30846.8|30826.8|30841.3|30821.3|30850.1|30830.1|30839.8|30819.8|428
1602607500000|2020-10-13 16:45:00|30840.8|30820.8|30834.1|30814.1|30842|30822|30832.6|30812.6|398
1602607800000|2020-10-13 16:50:00|30834.7|30814.7|30840|30820|30843|30823|30832.7|30812.7|464
1602608100000|2020-10-13 16:55:00|30839.9|30819.9|30843.1|30823.1|30847.9|30827.9|30837.7|30817.7|509
1602608400000|2020-10-13 17:00:00|30840.9|30820.9|30845.5|30825.5|30851.4|30831.4|30840.1|30820.1|462
1602608700000|2020-10-13 17:05:00|30845.4|30825.4|30850.1|30830.1|30855.3|30835.3|30844.4|30824.4|470
1602609000000|2020-10-13 17:10:00|30850|30830|30845.2|30825.2|30854|30834|30843.1|30823.1|514
1602609300000|2020-10-13 17:15:00|30845.9|30825.9|30838.2|30818.2|30847.4|30827.4|30837|30817|545
1602609600000|2020-10-13 17:20:00|30838.1|30818.1|30844.5|30824.5|30848.8|30828.8|30835.8|30815.8|509
1602609900000|2020-10-13 17:25:00|30842.9|30822.9|30846.8|30826.8|30849.2|30829.2|30841.5|30821.5|522
1602610200000|2020-10-13 17:30:00|30846.4|30826.4|30847.3|30827.3|30849|30829|30840.5|30820.5|464
1602610500000|2020-10-13 17:35:00|30847.4|30827.4|30848.6|30828.6|30851.2|30831.2|30846.6|30826.6|426
1602610800000|2020-10-13 17:40:00|30848.5|30828.5|30842.6|30822.6|30850|30830|30841.1|30821.1|401
1602611100000|2020-10-13 17:45:00|30843|30823|30836.9|30816.9|30845.9|30825.9|30835.7|30815.7|415
1602611400000|2020-10-13 17:50:00|30837|30817|30835.7|30815.7|30841.1|30821.1|30834.1|30814.1|370
1602611700000|2020-10-13 17:55:00|30835.1|30815.1|30839.4|30819.4|30848.6|30828.6|30831.9|30811.9|540
1602612000000|2020-10-13 18:00:00|30839.6|30819.6|30842.4|30822.4|30844.5|30824.5|30838.9|30818.9|468
1602612300000|2020-10-13 18:05:00|30842.7|30822.7|30838.8|30818.8|30844.7|30824.7|30838|30818|403
1602612600000|2020-10-13 18:10:00|30838.6|30818.6|30831.8|30811.8|30838.9|30818.9|30830.9|30810.9|411
1602612900000|2020-10-13 18:15:00|30831.9|30811.9|30828.1|30808.1|30834.8|30814.8|30827.2|30807.2|405
1602613200000|2020-10-13 18:20:00|30828.6|30808.6|30827.8|30807.8|30828.8|30808.8|30823.4|30803.4|370
1602613500000|2020-10-13 18:25:00|30827.5|30807.5|30825.9|30805.9|30827.9|30807.9|30821.2|30801.2|452
1602613800000|2020-10-13 18:30:00|30825.5|30805.5|30820.9|30800.9|30833.8|30813.8|30819.6|30799.6|475
1602614100000|2020-10-13 18:35:00|30820.8|30800.8|30820.2|30800.2|30825.3|30805.3|30817.7|30797.7|438
1602614400000|2020-10-13 18:40:00|30819.8|30799.8|30820.3|30800.3|30823|30803|30819.2|30799.2|369
1602614700000|2020-10-13 18:45:00|30821|30801|30818|30798|30822.1|30802.1|30816.9|30796.9|392
1602615000000|2020-10-13 18:50:00|30818.3|30798.3|30817.2|30797.2|30820.2|30800.2|30815.4|30795.4|360
1602615300000|2020-10-13 18:55:00|30817.3|30797.3|30818.1|30798.1|30821.6|30801.6|30811.8|30791.8|497
1602615600000|2020-10-13 19:00:00|30817.9|30797.9|30812.7|30792.7|30819.8|30799.8|30812|30792|437
1602615900000|2020-10-13 19:05:00|30813|30793|30817.3|30797.3|30817.9|30797.9|30810.6|30790.6|368
1602616200000|2020-10-13 19:10:00|30816.2|30796.2|30814.8|30794.8|30819.4|30799.4|30811.4|30791.4|406
1602616500000|2020-10-13 19:15:00|30814.4|30794.4|30811|30791|30817.6|30797.6|30810.2|30790.2|443
1602616800000|2020-10-13 19:20:00|30810.9|30790.9|30810.4|30790.4|30814|30794|30806.6|30786.6|433
1602617100000|2020-10-13 19:25:00|30811.1|30791.1|30809.8|30789.8|30813.4|30793.4|30801|30781|462
1602617400000|2020-10-13 19:30:00|30809.7|30789.7|30806.7|30786.7|30812.5|30792.5|30805|30785|377
1602617700000|2020-10-13 19:35:00|30807.7|30787.7|30808.4|30788.4|30810.4|30790.4|30803.8|30783.8|360
1602618000000|2020-10-13 19:40:00|30808.5|30788.5|30809.3|30789.3|30811.2|30791.2|30806.1|30786.1|357
1602618300000|2020-10-13 19:45:00|30809|30789|30807.1|30787.1|30810|30790|30803.7|30783.7|316
1602618600000|2020-10-13 19:50:00|30806.6|30786.6|30807|30787|30809.9|30789.9|30805.3|30785.3|334
1602618900000|2020-10-13 19:55:00|30804.8|30784.8|30807.5|30787.5|30810.4|30790.4|30804.3|30784.3|467
1602619200000|2020-10-13 20:00:00|30808.5|30788.5|30815.5|30795.5|30817.8|30797.8|30804.6|30784.6|447
1602619500000|2020-10-13 20:05:00|30815|30795|30816.8|30796.8|30821.7|30801.7|30814.3|30794.3|381
1602619800000|2020-10-13 20:10:00|30816.6|30796.6|30821.9|30801.9|30825|30805|30815.2|30795.2|328
1602620100000|2020-10-13 20:15:00|30822.7|30802.7|30820.2|30800.2|30822.9|30802.9|30816.7|30796.7|251
1602620400000|2020-10-13 20:20:00|30820.6|30800.6|30812.8|30792.8|30820.6|30800.6|30810.6|30790.6|261
1602620700000|2020-10-13 20:25:00|30812.6|30792.6|30809.7|30789.7|30815.8|30795.8|30807.8|30787.8|261
1602621000000|2020-10-13 20:30:00|30809.2|30789.2|30814.1|30794.1|30816.6|30796.6|30808.1|30788.1|306
1602621300000|2020-10-13 20:35:00|30814.6|30794.6|30813.1|30793.1|30815.4|30795.4|30811.6|30791.6|159
1602621600000|2020-10-13 20:40:00|30812.9|30792.9|30811.5|30791.5|30816.7|30796.7|30808.7|30788.7|244
1602621900000|2020-10-13 20:45:00|30812.3|30792.3|30831.2|30781.2|30835.8|30800.6|30810.7|30779|356
1602622200000|2020-10-13 20:50:00|30829.7|30779.7|30816.2|30796.2|30842.4|30800.9|30811.8|30776.2|322
1602622500000|2020-10-13 20:55:00|30815.8|30795.8|30828.5|30776.9|30856.6|30799.5|30812.4|30767.9|384
1602622800000|2020-10-13 21:00:00|30832.8|30781.5|30837.3|30776.4|30841|30781.5|30827.5|30770.6|79
1602623100000|2020-10-13 21:05:00|30826.7|30776.7|30825.9|30775.9|30863.6|30779.6|30825|30753.6|45
1602623400000|2020-10-13 21:10:00|30825.8|30775.8|30827.6|30777.6|30852.1|30780.1|30824.8|30747.1|147
1602623700000|2020-10-13 21:15:00|30826.1|30776.1|30846.4|30776.2|30860.7|30783.7|30822.4|30761.7|183
1602624000000|2020-10-13 21:20:00|30835.8|30779.2|30829.5|30779.5|30866|30780.4|30825|30746.7|127
1602624300000|2020-10-13 21:25:00|30827|30777|30831.5|30772.6|30860.4|30783|30825.5|30755.5|149
1602624600000|2020-10-13 21:30:00|30856.5|30774.3|30832.1|30782.1|30861.6|30783.1|30826.7|30769.8|260
1602624900000|2020-10-13 21:35:00|30831.1|30781.1|30828.9|30778.5|30839|30785.1|30825.3|30768.9|194
1602625200000|2020-10-13 21:40:00|30830|30778.1|30831.2|30774.1|30858.9|30782.1|30823.4|30762.7|186
1602625500000|2020-10-13 21:45:00|30828.1|30778.1|30825.4|30774.1|30851.2|30779.4|30817.3|30761.7|226
1602625800000|2020-10-13 21:50:00|30825.3|30775|30845.4|30776.6|30847.9|30781.2|30818.1|30764.8|191
1602626100000|2020-10-13 21:55:00|30843.9|30775.2|30842.9|30769.8|30856.9|30781.1|30823.7|30761.1|208
1602626400000|2020-10-13 22:00:00|30843.1|30780.5|30830.4|30779.8|30856.6|30787.4|30827.3|30757.9|676
1602626700000|2020-10-13 22:05:00|30830.7|30779.7|30839.4|30779.1|30851.2|30791|30824.6|30765.4|607
1602627000000|2020-10-13 22:10:00|30840.1|30774|30832.3|30782.3|30853.8|30788|30829.8|30762.9|597
1602627300000|2020-10-13 22:15:00|30842|30764.2|30843.4|30786.1|30848.3|30791.3|30822.2|30763.2|417
1602627600000|2020-10-13 22:20:00|30843.2|30787|30829.7|30779.7|30856.8|30788.3|30827.1|30769|383
1602627900000|2020-10-13 22:25:00|30829.5|30779.5|30830.6|30780.6|30844.4|30794.8|30814.8|30765.6|360
1602628200000|2020-10-13 22:30:00|30829.6|30779.6|30834.6|30784.6|30846.8|30790|30821|30756.4|436
1602628500000|2020-10-13 22:35:00|30834.3|30784.3|30829.1|30779.1|30839.3|30785.6|30821.1|30763.9|356
1602628800000|2020-10-13 22:40:00|30829.2|30779.2|30830.4|30780.4|30837|30785|30827|30768.4|261
1602629100000|2020-10-13 22:45:00|30832.5|30772.9|30830.1|30779.8|30834|30784|30826.3|30771.1|222
1602629400000|2020-10-13 22:50:00|30831.9|30779.2|30829.6|30779.6|30840.4|30791.2|30810.9|30766.9|305
1602629700000|2020-10-13 22:55:00|30829.3|30779.3|30837.5|30781.4|30844.9|30788.3|30823.5|30753.7|412
1602630000000|2020-10-13 23:00:00|30839.1|30780.4|30834.1|30784.1|30846.3|30788.9|30829.2|30763.8|644
1602630300000|2020-10-13 23:05:00|30835|30781.9|30835.7|30785.7|30848.7|30788.7|30830.8|30767.7|380
1602630600000|2020-10-13 23:10:00|30836.6|30786.6|30835.6|30785.6|30840.6|30790.6|30831.6|30781.6|335
1602630900000|2020-10-13 23:15:00|30835.1|30785.1|30836.1|30786.1|30840|30802.4|30819.3|30782|342
1602631200000|2020-10-13 23:20:00|30836|30786|30835.3|30785.3|30844.4|30794.4|30833|30780.5|570
1602631500000|2020-10-13 23:25:00|30834.5|30784.5|30837.1|30787.1|30838.1|30788.1|30831.9|30781.9|449
1602631800000|2020-10-13 23:30:00|30836.6|30786.6|30835.4|30785.4|30839.9|30789.9|30832.3|30782.3|540
1602632100000|2020-10-13 23:35:00|30837.6|30787.6|30835|30785|30841.1|30791.1|30833.6|30783.6|566
1602632400000|2020-10-13 23:40:00|30835.1|30785.1|30837.2|30787.2|30838.7|30788.7|30833.4|30783.4|590
1602632700000|2020-10-13 23:45:00|30836.8|30786.8|30838.4|30788.4|30842.7|30792.7|30834.2|30784.2|560
1602633000000|2020-10-13 23:50:00|30838.3|30788.3|30837.8|30787.8|30841.1|30791.1|30835.2|30785.2|600
1602633300000|2020-10-13 23:55:00|30837.5|30787.5|30840.5|30790.5|30844.3|30794.3|30836.6|30786.6|600
1602633600000|2020-10-14 00:00:00|30841.4|30791.4|30851.9|30801.9|30853.6|30815.7|30831.5|30783.2|562
1602633900000|2020-10-14 00:05:00|30851.1|30801.1|30849.7|30799.7|30855.5|30816.5|30831.3|30795.4|448
1602634200000|2020-10-14 00:10:00|30850.2|30800.2|30836.4|30786.4|30850.8|30800.8|30832.6|30782.6|436
1602634500000|2020-10-14 00:15:00|30837.1|30787.1|30833.6|30783.6|30839.2|30802.4|30816.6|30781.1|450
1602634800000|2020-10-14 00:20:00|30834.2|30784.2|30833.1|30783.1|30837.7|30799.3|30816.6|30781.3|423
1602635100000|2020-10-14 00:25:00|30833|30783|30833.3|30783.3|30837.3|30799.7|30818.9|30780.1|404
1602635400000|2020-10-14 00:30:00|30832.6|30782.6|30817.5|30797.5|30835.3|30799|30815.5|30780.9|361
1602635700000|2020-10-14 00:35:00|30817.4|30797.4|30827.8|30777.8|30833.8|30797.4|30810.5|30776.2|398
1602636000000|2020-10-14 00:40:00|30827.7|30777.7|30822.1|30772.1|30829.9|30779.9|30818.2|30768.2|441
1602636300000|2020-10-14 00:45:00|30822.5|30772.5|30828.9|30778.9|30830.9|30792|30805.9|30771.4|451
1602636600000|2020-10-14 00:50:00|30828.6|30778.6|30828.6|30778.6|30828.8|30789.8|30808.3|30766.2|524
1602636900000|2020-10-14 00:55:00|30827.9|30777.9|30833.9|30783.9|30837|30796.2|30814.6|30776.8|533
1602637200000|2020-10-14 01:00:00|30834.1|30784.1|30835.2|30785.2|30836.5|30799.3|30815.2|30778.1|532
1602637500000|2020-10-14 01:05:00|30834.6|30784.6|30831.9|30781.9|30837.7|30798.9|30816.6|30779.4|564
1602637800000|2020-10-14 01:10:00|30832|30782|30835.3|30785.3|30842.4|30799.7|30817.5|30780|556
1602638100000|2020-10-14 01:15:00|30835.9|30785.9|30846.2|30796.2|30848.2|30811.4|30826.9|30784.5|654
1602638400000|2020-10-14 01:20:00|30846.5|30796.5|30855.2|30805.2|30861.3|30811.3|30844.8|30794.8|738
1602638700000|2020-10-14 01:25:00|30856.8|30799.8|30847.4|30797.4|30856.8|30818.7|30838.7|30789.8|681
1602639000000|2020-10-14 01:30:00|30846.9|30796.9|30839.3|30789.3|30854.6|30811.7|30829.1|30788|649
1602639300000|2020-10-14 01:35:00|30839.1|30789.1|30842.5|30792.5|30844.7|30804.5|30824.5|30785.4|577
1602639600000|2020-10-14 01:40:00|30842.1|30792.1|30838.2|30788.2|30845.7|30802.4|30818.6|30782.3|616
1602639900000|2020-10-14 01:45:00|30838.5|30788.5|30841.6|30791.6|30845.2|30795.2|30834.6|30784.6|633
1602640200000|2020-10-14 01:50:00|30842.1|30792.1|30837.5|30787.5|30843.2|30804|30824|30784.6|604
1602640500000|2020-10-14 01:55:00|30838|30788|30839|30789|30841.6|30805|30823.8|30782.7|579
1602640800000|2020-10-14 02:00:00|30838.4|30788.4|30843.6|30793.6|30845.9|30805.5|30823.5|30786.8|523
1602641100000|2020-10-14 02:05:00|30843.8|30793.8|30847.4|30797.4|30849.3|30810.1|30829|30789|553
1602641400000|2020-10-14 02:10:00|30847.1|30797.1|30837.8|30787.8|30850.8|30800.8|30837.8|30787.8|540
1602641700000|2020-10-14 02:15:00|30839.2|30789.2|30843.2|30793.2|30847.5|30810.1|30826.1|30789.2|446
1602642000000|2020-10-14 02:20:00|30843.5|30793.5|30836.8|30786.8|30846.7|30808.8|30825.6|30785.6|429
1602642300000|2020-10-14 02:25:00|30835.8|30785.8|30843|30793|30843.4|30803.4|30820.6|30783.6|418
1602642600000|2020-10-14 02:30:00|30843.2|30793.2|30839.1|30789.1|30844.1|30794.1|30833.6|30783.6|437
1602642900000|2020-10-14 02:35:00|30838.2|30788.2|30836.6|30786.6|30843.3|30805|30823.8|30780.8|630
1602643200000|2020-10-14 02:40:00|30836.8|30786.8|30843.8|30793.8|30846.1|30807|30824.1|30784.3|441
1602643500000|2020-10-14 02:45:00|30843.6|30793.6|30842|30792|30845.8|30808.8|30827.8|30788.7|468
1602643800000|2020-10-14 02:50:00|30841.7|30791.7|30837|30787|30842.1|30805.9|30823.9|30786.6|434
1602644100000|2020-10-14 02:55:00|30839.8|30789.8|30840.6|30790.6|30840.8|30802.8|30820.5|30783.6|580
1602644400000|2020-10-14 03:00:00|30839.6|30789.6|30837.9|30787.9|30841.9|30804.5|30822.3|30785.8|407
1602644700000|2020-10-14 03:05:00|30838.3|30788.3|30835.6|30785.6|30838.6|30797.4|30817.4|30780.8|374
1602645000000|2020-10-14 03:10:00|30836|30786|30839|30789|30839.6|30789.6|30833.6|30783.6|354
1602645300000|2020-10-14 03:15:00|30838.4|30788.4|30836.1|30786.1|30840|30790|30832.6|30782.6|428
1602645600000|2020-10-14 03:20:00|30835.5|30785.5|30834.2|30784.2|30839.2|30789.2|30831.2|30781.2|512
1602645900000|2020-10-14 03:25:00|30835.3|30785.3|30835.1|30785.1|30838.7|30802.5|30817.5|30781.9|469
1602646200000|2020-10-14 03:30:00|30834.1|30784.1|30833.5|30783.5|30838|30801.7|30817.4|30780.8|439
1602646500000|2020-10-14 03:35:00|30833.7|30783.7|30831|30781|30834.8|30799|30814.7|30777.6|571
1602646800000|2020-10-14 03:40:00|30830.7|30780.7|30834.4|30784.4|30837.1|30787.1|30830.7|30780.7|390
1602647100000|2020-10-14 03:45:00|30835.4|30785.4|30833.3|30783.3|30836.6|30786.6|30826.4|30776.4|390
1602647400000|2020-10-14 03:50:00|30830.5|30780.5|30831|30781|30835.3|30796.6|30812.6|30776.6|342
1602647700000|2020-10-14 03:55:00|30831.2|30781.2|30834.9|30784.9|30838|30795.1|30814.2|30776.9|340
1602648000000|2020-10-14 04:00:00|30834|30784|30832.5|30782.5|30837.9|30800.2|30816.1|30781.6|304
1602648300000|2020-10-14 04:05:00|30832.4|30782.4|30833.1|30783.1|30837.3|30801.5|30815.9|30779.9|356
1602648600000|2020-10-14 04:10:00|30832.7|30782.7|30830.4|30780.4|30837.3|30800.5|30817.7|30779|440
1602648900000|2020-10-14 04:15:00|30830.9|30780.9|30829.6|30779.6|30835.8|30785.8|30826.4|30776.4|442
1602649200000|2020-10-14 04:20:00|30829.1|30779.1|30829.2|30779.2|30832.2|30794.8|30811.7|30773.8|434
1602649500000|2020-10-14 04:25:00|30829.7|30779.7|30831.1|30781.1|30833.7|30797.3|30815|30777.1|459
1602649800000|2020-10-14 04:30:00|30832.4|30782.4|30832.3|30782.3|30836.4|30798.6|30816.3|30780.7|428
1602650100000|2020-10-14 04:35:00|30831.9|30781.9|30832.4|30782.4|30835.2|30796.5|30816.5|30778.7|417
1602650400000|2020-10-14 04:40:00|30832.3|30782.3|30834.6|30784.6|30835.5|30798|30818|30778.8|377
1602650700000|2020-10-14 04:45:00|30834.9|30784.9|30834.5|30784.5|30835.5|30798.9|30816.5|30779.8|346
1602651000000|2020-10-14 04:50:00|30834.4|30784.4|30839.2|30789.2|30847|30797|30834.2|30784.2|651
1602651300000|2020-10-14 04:55:00|30839.7|30789.7|30842.2|30792.2|30844.3|30794.3|30837|30787|478
1602651600000|2020-10-14 05:00:00|30840|30790|30830.7|30810.7|30846.9|30812.5|30822.3|30787.1|610
1602651900000|2020-10-14 05:05:00|30831.2|30811.2|30831.3|30811.3|30845.8|30813.2|30825|30791.3|474
1602652200000|2020-10-14 05:10:00|30831.1|30811.1|30826.8|30806.8|30832.8|30812.8|30822.8|30802.8|449
1602652500000|2020-10-14 05:15:00|30827.4|30807.4|30829.9|30809.9|30843.7|30811.1|30824.3|30789.7|493
1602652800000|2020-10-14 05:20:00|30828.2|30808.2|30825.2|30805.2|30844.9|30811.4|30825.2|30791.5|456
1602653100000|2020-10-14 05:25:00|30826|30806|30825.2|30805.2|30844.8|30811|30822.7|30787.7|562
1602653400000|2020-10-14 05:30:00|30824.6|30804.6|30846|30796|30851.6|30804.6|30824.6|30793.5|539
1602653700000|2020-10-14 05:35:00|30845.9|30795.9|30848.2|30798.2|30850.3|30800.3|30844.5|30794.5|338
1602654000000|2020-10-14 05:40:00|30848.1|30798.1|30843|30793|30850.2|30800.2|30842.5|30792.5|407
1602654300000|2020-10-14 05:45:00|30842.4|30792.4|30846.9|30796.9|30847.6|30802.7|30821.9|30784.9|406
1602654600000|2020-10-14 05:50:00|30843.9|30793.9|30820|30800|30845.9|30805|30818.6|30782.9|458
1602654900000|2020-10-14 05:55:00|30832.1|30782.1|30844.9|30794.9|30844.9|30801.6|30813.2|30779.5|501
1602655200000|2020-10-14 06:00:00|30844|30794|30843.3|30823.3|30857.9|30831|30836.9|30791.1|656
1602655500000|2020-10-14 06:05:00|30843.1|30823.1|30835|30815|30845.7|30825.7|30831.5|30811.5|540
1602655800000|2020-10-14 06:10:00|30834.8|30814.8|30834|30814|30837.9|30817.9|30829.8|30809.8|435
1602656100000|2020-10-14 06:15:00|30833.8|30813.8|30819.8|30799.8|30837.6|30817.6|30819.7|30799.7|520
1602656400000|2020-10-14 06:20:00|30819.9|30799.9|30822.4|30802.4|30823.2|30803.2|30815|30795|486
1602656700000|2020-10-14 06:25:00|30822.9|30802.9|30883.7|30833.7|30933.8|30857|30819|30799|554
1602657000000|2020-10-14 06:30:00|30884.9|30834.9|30862.5|30842.5|30887.5|30850.1|30845.4|30825.4|581
1602657300000|2020-10-14 06:35:00|30863.8|30843.8|30874.9|30854.9|30877.9|30857.9|30862.2|30842.2|566
1602657600000|2020-10-14 06:40:00|30874.6|30854.6|30873|30853|30880.4|30860.4|30872.4|30852.4|517
1602657900000|2020-10-14 06:45:00|30873.2|30853.2|30910.6|30890.6|30918.7|30898.7|30871.1|30851.1|659
1602658200000|2020-10-14 06:50:00|30910.7|30890.7|30944.8|30924.8|30959.4|30935|30908.4|30877.5|641
1602658500000|2020-10-14 06:55:00|30944.3|30924.3|30935.2|30915.2|30951.5|30931.5|30931.5|30911.5|669
1602658800000|2020-10-14 07:00:00|30934.6|30914.6|30929.5|30909.5|30955.6|30935.6|30920.8|30896.3|781
1602659100000|2020-10-14 07:05:00|30930.3|30910.3|30944.6|30924.6|30947.1|30927.1|30928.2|30908.2|743
1602659400000|2020-10-14 07:10:00|30945.1|30925.1|30953.5|30933.5|30955.5|30935.5|30939.1|30919.1|659
1602659700000|2020-10-14 07:15:00|30953.4|30933.4|30976.7|30956.7|30987.7|30967.7|30951.3|30931.3|696
1602660000000|2020-10-14 07:20:00|30977|30957|30969.5|30949.5|30985.9|30965.9|30960.2|30924.4|712
1602660300000|2020-10-14 07:25:00|30969.6|30949.6|30986.5|30966.5|30986.5|30966.5|30965.2|30945.2|640
1602660600000|2020-10-14 07:30:00|30986|30966|31012.3|30992.3|31016.4|30996.4|30984.9|30964.9|559
1602660900000|2020-10-14 07:35:00|31012.1|30992.1|31004.7|30984.7|31012.1|30992.1|30993.7|30973.7|597
1602661200000|2020-10-14 07:40:00|31004.6|30984.6|30993.2|30973.2|31005.7|30985.7|30992.7|30972.7|547
1602661500000|2020-10-14 07:45:00|30992.9|30972.9|30974.1|30954.1|30995.4|30975.4|30969.9|30949.9|598
1602661800000|2020-10-14 07:50:00|30974.2|30954.2|30979.7|30959.7|30987.3|30967.3|30972.6|30952.6|610
1602662100000|2020-10-14 07:55:00|30979|30959|30974.3|30954.3|30983.8|30963.8|30968.8|30948.8|636
1602662400000|2020-10-14 08:00:00|30974|30954|30956.3|30936.3|30976.5|30956.5|30956|30936|635
1602662700000|2020-10-14 08:05:00|30956.1|30936.1|30976.5|30956.5|30977.1|30957.1|30956.1|30936.1|631
1602663000000|2020-10-14 08:10:00|30977|30957|30986.8|30966.8|30989.1|30969.1|30972.4|30952.4|513
1602663300000|2020-10-14 08:15:00|30986.9|30966.9|31012.2|30992.2|31014.1|30994.1|30986.9|30966.9|656
1602663600000|2020-10-14 08:20:00|31011.5|30991.5|31001.2|30981.2|31019.5|30999.5|30997.5|30977.5|681
1602663900000|2020-10-14 08:25:00|31001.3|30981.3|31006.2|30986.2|31022.5|31002.5|30990|30970|634
1602664200000|2020-10-14 08:30:00|31006.5|30986.5|30960.4|30940.4|31008.4|30988.4|30942.6|30922.6|780
1602664500000|2020-10-14 08:35:00|30960.5|30940.5|30950.8|30930.8|30962.1|30942.1|30930.5|30910.5|697
1602664800000|2020-10-14 08:40:00|30950.7|30930.7|30953.2|30933.2|30959.7|30939.7|30946.9|30926.9|615
1602665100000|2020-10-14 08:45:00|30952.9|30932.9|30965.8|30945.8|30966.9|30946.9|30950.5|30930.5|633
1602665400000|2020-10-14 08:50:00|30965.7|30945.7|30970.1|30950.1|30971.9|30951.9|30957|30937|579
1602665700000|2020-10-14 08:55:00|30970.3|30950.3|30975.2|30955.2|30981.9|30961.9|30968|30948|583
1602666000000|2020-10-14 09:00:00|30975.4|30955.4|30974.9|30954.9|30988.9|30968.9|30962.1|30942.1|851
1602666300000|2020-10-14 09:05:00|30974.7|30954.7|30992.4|30972.4|30997.1|30977.1|30974.1|30954.1|711
1602666600000|2020-10-14 09:10:00|30992.2|30972.2|31016.1|30996.1|31027|31007|30986.4|30966.4|749
1602666900000|2020-10-14 09:15:00|31015.3|30995.3|31005.2|30985.2|31017.9|30997.9|30997|30977|632
1602667200000|2020-10-14 09:20:00|31005.1|30985.1|31005.3|30985.3|31008.8|30988.8|31002.5|30982.5|637
1602667500000|2020-10-14 09:25:00|31005.7|30985.7|31007.2|30987.2|31007.4|30987.4|31000.6|30980.6|542
1602667800000|2020-10-14 09:30:00|31007.3|30987.3|31012.8|30992.8|31013.4|30993.4|31002.9|30982.9|555
1602668100000|2020-10-14 09:35:00|31011.8|30991.8|31030.6|31010.6|31033.3|31013.3|31011.8|30991.8|717
1602668400000|2020-10-14 09:40:00|31030.7|31010.7|31032.3|31012.3|31032.4|31012.4|31017|30997|694
1602668700000|2020-10-14 09:45:00|31031.2|31011.2|31020.9|31000.9|31034.9|31014.9|31019|30999|587
1602669000000|2020-10-14 09:50:00|31021.1|31001.1|30985.4|30965.4|31021.1|31001.1|30985.4|30965.4|578
1602669300000|2020-10-14 09:55:00|30986.5|30966.5|30978.2|30958.2|30995.9|30975.9|30974.1|30954.1|694
1602669600000|2020-10-14 10:00:00|30978.4|30958.4|30968|30948|30978.8|30958.8|30966.1|30946.1|622
1602669900000|2020-10-14 10:05:00|30967.9|30947.9|30985.9|30965.9|30988.1|30968.1|30966.5|30946.5|617
1602670200000|2020-10-14 10:10:00|30986.5|30966.5|31008.4|30988.4|31013.7|30993.7|30981.4|30961.4|598
1602670500000|2020-10-14 10:15:00|31008.7|30988.7|31008.4|30988.4|31013.3|30993.3|31002.1|30982.1|630
1602670800000|2020-10-14 10:20:00|31008.7|30988.7|30998.9|30978.9|31008.7|30988.7|30998.8|30978.8|552
1602671100000|2020-10-14 10:25:00|30998.4|30978.4|30992.2|30972.2|31007|30987|30991.1|30971.1|575
1602671400000|2020-10-14 10:30:00|30992.1|30972.1|30995.4|30975.4|31004.5|30984.5|30991.7|30971.7|566
1602671700000|2020-10-14 10:35:00|30995.3|30975.3|30988.3|30968.3|30995.3|30975.3|30973.4|30953.4|583
1602672000000|2020-10-14 10:40:00|30989.2|30969.2|30986.6|30966.6|30991.1|30971.1|30977.4|30957.4|525
1602672300000|2020-10-14 10:45:00|30986.7|30966.7|30982.9|30962.9|30990.1|30970.1|30981.5|30961.5|576
1602672600000|2020-10-14 10:50:00|30982.7|30962.7|30989.3|30969.3|30993.8|30973.8|30965.1|30945.1|627
1602672900000|2020-10-14 10:55:00|30989.9|30969.9|30988|30968|30995.7|30975.7|30982.5|30962.5|657
1602673200000|2020-10-14 11:00:00|30985.7|30965.7|30991.7|30971.7|30994.4|30974.4|30980.3|30960.3|624
1602673500000|2020-10-14 11:05:00|30991.6|30971.6|30978.4|30958.4|30993.4|30973.4|30977.5|30957.5|536
1602673800000|2020-10-14 11:10:00|30978.2|30958.2|30961.6|30941.6|30980|30960|30961.3|30941.3|585
1602674100000|2020-10-14 11:15:00|30960.9|30940.9|30971.2|30951.2|30971.9|30951.9|30960.8|30940.8|526
1602674400000|2020-10-14 11:20:00|30970.7|30950.7|30955|30935|30970.8|30950.8|30954.1|30934.1|605
1602674700000|2020-10-14 11:25:00|30954.8|30934.8|30964.8|30944.8|30967.9|30947.9|30954.8|30934.8|548
1602675000000|2020-10-14 11:30:00|30963.6|30943.6|30980.6|30960.6|30985.7|30965.7|30962.6|30942.6|651
1602675300000|2020-10-14 11:35:00|30980.5|30960.5|30967.5|30947.5|30981.3|30961.3|30961.4|30941.4|646
1602675600000|2020-10-14 11:40:00|30967.8|30947.8|30964.2|30944.2|30969.4|30949.4|30959.9|30939.9|539
1602675900000|2020-10-14 11:45:00|30964.4|30944.4|30965.1|30945.1|30968.4|30948.4|30959.3|30939.3|563
1602676200000|2020-10-14 11:50:00|30965.5|30945.5|30969.9|30949.9|30969.9|30949.9|30962.3|30942.3|510
1602676500000|2020-10-14 11:55:00|30968.5|30948.5|30961.4|30941.4|30969.3|30949.3|30958.2|30938.2|592
1602676800000|2020-10-14 12:00:00|30960.1|30940.1|30961.1|30941.1|30965.9|30945.9|30950.6|30930.6|631
1602677100000|2020-10-14 12:05:00|30961.3|30941.3|30949.1|30929.1|30962.9|30942.9|30949|30929|570
1602677400000|2020-10-14 12:10:00|30949.2|30929.2|30950|30930|30953.9|30933.9|30948.3|30928.3|529
1602677700000|2020-10-14 12:15:00|30950.9|30930.9|30932.3|30912.3|30954.1|30934.1|30923.7|30903.7|692
1602678000000|2020-10-14 12:20:00|30932.2|30912.2|30923.9|30903.9|30938.6|30918.6|30921.8|30901.8|575
1602678300000|2020-10-14 12:25:00|30925.1|30905.1|30924.9|30874.9|30926.1|30905.2|30905.5|30871.2|621
1602678600000|2020-10-14 12:30:00|30925.1|30875.1|30880.8|30860.8|30929.5|30893.5|30871.2|30851.2|741
1602678900000|2020-10-14 12:35:00|30880.9|30860.9|30878.6|30858.6|30883|30863|30870.2|30850.2|747
1602679200000|2020-10-14 12:40:00|30879.2|30859.2|30850.9|30830.9|30879.2|30859.2|30850.1|30830.1|753
1602679500000|2020-10-14 12:45:00|30850.8|30830.8|30853.7|30833.7|30856|30836|30843.3|30823.3|687
1602679800000|2020-10-14 12:50:00|30853.5|30833.5|30864.9|30844.9|30867.5|30847.5|30852.6|30832.6|661
1602680100000|2020-10-14 12:55:00|30864.8|30844.8|30870.1|30850.1|30870.1|30850.1|30855.2|30835.2|660
1602680400000|2020-10-14 13:00:00|30869|30849|30905.1|30885.1|30915.6|30888.4|30862|30842|744
1602680700000|2020-10-14 13:05:00|30905|30885|30900.8|30880.8|30916.2|30896.2|30891.8|30871.8|576
1602681000000|2020-10-14 13:10:00|30900.6|30880.6|30893.3|30873.3|30902.6|30882.6|30859.4|30823.1|765
1602681300000|2020-10-14 13:15:00|30892.5|30872.5|30886.6|30866.6|30894.5|30874.5|30878|30858|536
1602681600000|2020-10-14 13:20:00|30886.5|30866.5|30885.2|30865.2|30889.6|30869.6|30879.6|30859.6|556
1602681900000|2020-10-14 13:25:00|30884.8|30864.8|30888.1|30868.1|30891.8|30871.8|30884.1|30864.1|495
1602682200000|2020-10-14 13:30:00|30887.5|30867.5|30898.4|30878.4|30911.1|30891.1|30887.1|30867.1|764
1602682500000|2020-10-14 13:35:00|30897.6|30877.6|30904.6|30884.6|30911.1|30891.1|30897|30877|596
1602682800000|2020-10-14 13:40:00|30905.9|30885.9|30885.1|30865.1|30908.4|30888.4|30876.5|30856.5|726
1602683100000|2020-10-14 13:45:00|30883.9|30863.9|30882.2|30862.2|30890.5|30870.5|30882.2|30862.2|653
1602683400000|2020-10-14 13:50:00|30883.4|30863.4|30879|30859|30886.7|30866.7|30878.9|30858.9|641
1602683700000|2020-10-14 13:55:00|30879.4|30859.4|30881.5|30861.5|30883.6|30863.6|30870.8|30850.8|596
1602684000000|2020-10-14 14:00:00|30881.6|30861.6|30876.2|30856.2|30886.4|30866.4|30874.4|30854.4|609
1602684300000|2020-10-14 14:05:00|30876.4|30856.4|30881.4|30861.4|30884.5|30864.5|30874.9|30854.9|627
1602684600000|2020-10-14 14:10:00|30881.3|30861.3|30880.6|30860.6|30883|30863|30876.2|30856.2|548
1602684900000|2020-10-14 14:15:00|30881.3|30861.3|30890.8|30870.8|30891.8|30871.8|30874.1|30854.1|671
1602685200000|2020-10-14 14:20:00|30890.5|30870.5|30883.7|30863.7|30895.9|30875.9|30883.6|30863.6|634
1602685500000|2020-10-14 14:25:00|30885.4|30865.4|30903.3|30883.3|30907.3|30887.3|30879.1|30859.1|837
1602685800000|2020-10-14 14:30:00|30903.7|30883.7|30917.9|30897.9|30925.1|30905.1|30901.8|30881.8|774
1602686100000|2020-10-14 14:35:00|30917.8|30897.8|30899.6|30879.6|30919.4|30899.4|30899.4|30879.4|691
1602686400000|2020-10-14 14:40:00|30899.1|30879.1|30891.6|30871.6|30906|30886|30891.1|30871.1|740
1602686700000|2020-10-14 14:45:00|30891.4|30871.4|30885.9|30865.9|30892.7|30872.7|30869|30849|761
1602687000000|2020-10-14 14:50:00|30886|30866|30882.3|30862.3|30893.7|30873.7|30879.9|30859.9|727
1602687300000|2020-10-14 14:55:00|30882.7|30862.7|30920.1|30900.1|30923|30903|30882.7|30862.7|810
1602687600000|2020-10-14 15:00:00|30920.3|30900.3|30892.9|30872.9|30920.3|30900.3|30888.1|30868.1|800
1602687900000|2020-10-14 15:05:00|30893|30873|30865.3|30845.3|30893|30873|30863.7|30829.6|617
1602688200000|2020-10-14 15:10:00|30866.3|30846.3|30871.2|30851.2|30871.2|30851.2|30861.8|30841.8|680
1602688500000|2020-10-14 15:15:00|30872.8|30852.8|30860.2|30840.2|30907.3|30874|30843.5|30793.5|795
1602688800000|2020-10-14 15:20:00|30860.4|30840.4|30876.7|30856.7|30896|30862.8|30859.4|30830.7|686
1602689100000|2020-10-14 15:25:00|30876.4|30856.4|30877.8|30857.8|30882.5|30862.5|30874.2|30854.2|610
1602689400000|2020-10-14 15:30:00|30877.9|30857.9|30878.6|30858.6|30921.5|30871.5|30862.2|30841.4|665
1602689700000|2020-10-14 15:35:00|30879.3|30859.3|30915.9|30865.9|30921.7|30869.5|30835.7|30799.5|743
1602690000000|2020-10-14 15:40:00|30915.8|30865.8|30905.7|30855.7|30918.9|30868.9|30861.9|30811.9|783
1602690300000|2020-10-14 15:45:00|30906.1|30856.1|30889.4|30835.7|30907.2|30857.2|30884.3|30821|807
1602690600000|2020-10-14 15:50:00|30888.2|30834.8|30916.6|30866.6|30918|30879.1|30883.6|30832.7|640
1602690900000|2020-10-14 15:55:00|30917.3|30867.3|30909.6|30889.6|30926.1|30891.5|30898.7|30864.4|609
1602691200000|2020-10-14 16:00:00|30910.1|30890.1|30902.9|30882.9|30925.2|30890.2|30896.4|30866.9|609
1602691500000|2020-10-14 16:05:00|30902.3|30882.3|30895.4|30875.4|30903.4|30883.4|30893.1|30873.1|538
1602691800000|2020-10-14 16:10:00|30895.6|30875.6|30900.1|30880.1|30901.3|30881.3|30893.5|30873.5|506
1602692100000|2020-10-14 16:15:00|30900.2|30880.2|30917.5|30897.5|30925.7|30897.5|30899.9|30875.5|492
1602692400000|2020-10-14 16:20:00|30918.2|30898.2|30946.8|30896.8|30949.3|30912.2|30915.8|30882.3|648
1602692700000|2020-10-14 16:25:00|30947.2|30897.2|30929.6|30909.6|30948.2|30911|30919.3|30885.7|556
1602693000000|2020-10-14 16:30:00|30928.8|30908.8|30926|30906|30932.6|30912.6|30924.5|30904.5|511
1602693300000|2020-10-14 16:35:00|30925.9|30905.9|30924.9|30904.9|30928.9|30908.9|30920.1|30900.1|591
1602693600000|2020-10-14 16:40:00|30924.8|30904.8|30923.5|30903.5|30928.1|30908.1|30920.3|30900.3|433
1602693900000|2020-10-14 16:45:00|30923.3|30903.3|30927|30907|30927.8|30907.8|30922.3|30902.3|428
1602694200000|2020-10-14 16:50:00|30926.9|30906.9|30929.5|30909.5|30934.8|30914.8|30926.2|30906.2|406
1602694500000|2020-10-14 16:55:00|30929.3|30909.3|30921.5|30901.5|30929.8|30909.8|30921.5|30901.5|472
1602694800000|2020-10-14 17:00:00|30920.9|30900.9|30910.7|30890.7|30923.3|30903.3|30909.4|30889.4|501
1602695100000|2020-10-14 17:05:00|30910.3|30890.3|30909.1|30889.1|30915.5|30895.5|30908.4|30888.4|357
1602695400000|2020-10-14 17:10:00|30909|30889|30909.7|30889.7|30911.6|30891.6|30906.1|30886.1|397
1602695700000|2020-10-14 17:15:00|30909.9|30889.9|30913.3|30893.3|30915.8|30895.8|30908.8|30888.8|430
1602696000000|2020-10-14 17:20:00|30913.2|30893.2|30917.1|30897.1|30917.2|30897.2|30912.7|30892.7|411
1602696300000|2020-10-14 17:25:00|30917.2|30897.2|30920.5|30900.5|30923.6|30903.6|30913.5|30893.5|455
1602696600000|2020-10-14 17:30:00|30921.2|30901.2|30926|30906|30930.3|30910.3|30915.7|30895.7|493
1602696900000|2020-10-14 17:35:00|30926.3|30906.3|30926|30906|30928.5|30908.5|30918|30898|393
1602697200000|2020-10-14 17:40:00|30925.5|30905.5|30923.8|30903.8|30931|30911|30918.2|30898.2|390
1602697500000|2020-10-14 17:45:00|30924.3|30904.3|30920.1|30900.1|30927.9|30907.9|30916.9|30896.9|398
1602697800000|2020-10-14 17:50:00|30919.7|30899.7|30915.2|30895.2|30922.8|30902.8|30912|30892|423
1602698100000|2020-10-14 17:55:00|30914.7|30894.7|30919.7|30899.7|30921.7|30901.7|30910.9|30890.9|473
1602698400000|2020-10-14 18:00:00|30918.4|30898.4|30920.3|30900.3|30923.1|30903.1|30914.7|30894.7|532
1602698700000|2020-10-14 18:05:00|30920.6|30900.6|30920.1|30900.1|30926|30906|30914.5|30894.5|462
1602699000000|2020-10-14 18:10:00|30919.9|30899.9|30927.7|30907.7|30931|30911|30915.6|30895.6|414
1602699300000|2020-10-14 18:15:00|30927.6|30907.6|30931|30911|30932.5|30912.5|30923.8|30903.8|485
1602699600000|2020-10-14 18:20:00|30930.3|30910.3|30926.3|30906.3|30936.7|30916.7|30923.7|30903.7|496
1602699900000|2020-10-14 18:25:00|30926.9|30906.9|30926.9|30906.9|30933.1|30913.1|30922.5|30902.5|517
1602700200000|2020-10-14 18:30:00|30927.9|30907.9|30952.8|30932.8|30968.1|30934.5|30926.4|30906.4|508
1602700500000|2020-10-14 18:35:00|30952.9|30932.9|30954.1|30934.1|30975.5|30939.8|30950.2|30917.1|604
1602700800000|2020-10-14 18:40:00|30953.3|30933.3|30947.8|30927.8|30969.8|30936.3|30946.7|30911.6|524
1602701100000|2020-10-14 18:45:00|30947.4|30927.4|30941.2|30921.2|30963.4|30929.6|30940.3|30911.6|455
1602701400000|2020-10-14 18:50:00|30940.4|30920.4|30937.3|30917.3|30957.3|30923.6|30935.4|30903.7|508
1602701700000|2020-10-14 18:55:00|30937.8|30917.8|30931.5|30911.5|30947.4|30918.6|30926.7|30897.4|580
1602702000000|2020-10-14 19:00:00|30932|30912|30925.3|30905.3|30932.8|30912.8|30923.3|30903.3|508
1602702300000|2020-10-14 19:05:00|30925.8|30905.8|30926.6|30906.6|30943.2|30909.9|30922.9|30888.1|456
1602702600000|2020-10-14 19:10:00|30926.7|30906.7|30926.1|30906.1|30947.8|30909.1|30921.1|30891.5|483
1602702900000|2020-10-14 19:15:00|30926.4|30906.4|30923.6|30903.6|30928.6|30908.6|30921|30901|402
1602703200000|2020-10-14 19:20:00|30923.3|30903.3|30927.2|30907.2|30927.5|30907.5|30918.3|30898.3|428
1602703500000|2020-10-14 19:25:00|30928.3|30908.3|30927.5|30907.5|30944.1|30912.7|30926.1|30891.4|440
1602703800000|2020-10-14 19:30:00|30927.2|30907.2|30924.3|30904.3|30930.2|30910.2|30921.5|30901.5|476
1602704100000|2020-10-14 19:35:00|30923.7|30903.7|30929.1|30909.1|30937.4|30911.2|30921.2|30886.3|511
1602704400000|2020-10-14 19:40:00|30929|30909|30941.3|30891.3|30945|30910.3|30921.9|30890.7|516
1602704700000|2020-10-14 19:45:00|30923.9|30903.9|30953.8|30903.8|30959|30911|30921.9|30889.6|564
1602705000000|2020-10-14 19:50:00|30952.8|30902.8|30952.2|30902.2|30955.7|30915.9|30931.2|30895|857
1602705300000|2020-10-14 19:55:00|30953.9|30903.9|30953.3|30903.3|30954.8|30911.5|30931.5|30894.6|718
1602705600000|2020-10-14 20:00:00|30952.8|30902.8|30959.7|30909.7|30961|30911|30948.4|30898.4|600
1602705900000|2020-10-14 20:05:00|30959.8|30909.8|30962.7|30912.7|30965|30925|30940.6|30906.8|475
1602706200000|2020-10-14 20:10:00|30962.5|30912.5|30964.8|30914.8|30967|30917|30960.4|30910.4|509
1602706500000|2020-10-14 20:15:00|30965.1|30915.1|30964.8|30914.8|30966.8|30916.8|30961.8|30911.8|430
1602706800000|2020-10-14 20:20:00|30965.3|30915.3|30967.3|30917.3|30972.3|30922.3|30964.4|30914.4|298
1602707100000|2020-10-14 20:25:00|30966.6|30916.6|30966.9|30916.9|30970.5|30933.3|30950.3|30913.8|404
1602707400000|2020-10-14 20:30:00|30966.5|30916.5|30973.7|30923.7|30975.4|30925.4|30966.1|30916.1|435
1602707700000|2020-10-14 20:35:00|30974.3|30924.3|30975.8|30925.8|30979.8|30929.8|30972.3|30922.3|530
1602708000000|2020-10-14 20:40:00|30975.7|30925.7|30978.9|30928.9|30979.5|30929.5|30974.2|30924.2|479
1602708300000|2020-10-14 20:45:00|30977.3|30927.3|30976.5|30926.5|30990|30930.5|30974.1|30912.1|333
1602708600000|2020-10-14 20:50:00|30976.4|30926.4|30969.9|30919.9|30980|30929|30966.5|30911.8|406
1602708900000|2020-10-14 20:55:00|30970.7|30920.7|30965|30915|30986.6|30923.6|30961.5|30909.7|397
1602709200000|2020-10-14 21:00:00|30961.8|30911.8|30958.4|30906.2|30965.4|30911.8|30954.7|30902.7|70
1602709500000|2020-10-14 21:05:00|30960.1|30909.8|30973.4|30898.4|30988.8|30911.9|30954|30874.9|217
1602709800000|2020-10-14 21:10:00|30991.9|30881.9|30975|30893.5|30991.9|30908.1|30947.8|30877.8|427
1602710100000|2020-10-14 21:15:00|30975.3|30892.9|30960.4|30897.2|30992|30903.4|30950.8|30877.1|385
1602710400000|2020-10-14 21:20:00|30958.2|30897.7|30964.9|30893.5|30983.2|30907.2|30949.7|30887.7|212
1602710700000|2020-10-14 21:25:00|30967.1|30899.3|30973.6|30900|30981.4|30907.2|30950.4|30892.3|159
1602711000000|2020-10-14 21:30:00|30966.9|30897.8|30975.4|30893.7|30984.3|30910|30944.5|30888|267
1602711300000|2020-10-14 21:35:00|30978.7|30895.1|30982|30905.5|30989.6|30911.8|30964|30889.8|268
1602711600000|2020-10-14 21:40:00|30986.5|30905.9|30985.8|30899.2|30988.9|30909.3|30968.2|30893.1|216
1602711900000|2020-10-14 21:45:00|30971.5|30903.8|30972.6|30907.2|30988.3|30908.5|30971.4|30887.4|201
1602712200000|2020-10-14 21:50:00|30974.1|30906.2|30986.4|30895.7|30987.5|30908.9|30969.7|30889.1|263
1602712500000|2020-10-14 21:55:00|30987|30896.3|30978.1|30898.2|30987.3|30917.8|30967.6|30892.2|240
1602712800000|2020-10-14 22:00:00|30975.9|30897.4|30990|30889.3|31000.1|30913.9|30965.5|30879.8|657
1602713100000|2020-10-14 22:05:00|30990.4|30889.4|30984.9|30897.2|30997.4|30906.3|30968.4|30882.9|537
1602713400000|2020-10-14 22:10:00|30977.4|30899.9|30980.1|30896.8|30993.1|30904.5|30967.2|30884.3|495
1602713700000|2020-10-14 22:15:00|30980.7|30895.2|30971.1|30899.9|30983.1|30906.7|30959.8|30884.6|283
1602714000000|2020-10-14 22:20:00|30971.4|30902.2|30964.1|30900.1|30980.4|30905.5|30956.5|30884.6|281
1602714300000|2020-10-14 22:25:00|30959.7|30897.9|30977|30903.7|30980.3|30908.6|30959.6|30886.5|306
1602714600000|2020-10-14 22:30:00|30976.9|30904.7|30976.5|30908.1|30982.8|30913.7|30960.8|30886.5|330
1602714900000|2020-10-14 22:35:00|30978|30908.5|30981.9|30916|30989.2|30924.9|30969.5|30892|453
1602715200000|2020-10-14 22:40:00|30981.4|30915.5|30985.9|30921.1|30996.9|30929.3|30975.5|30903.6|512
1602715500000|2020-10-14 22:45:00|30986|30922.9|30984.6|30919.3|30993.9|30931.7|30978.5|30905.1|448
1602715800000|2020-10-14 22:50:00|30985.3|30919.9|30977.2|30917.1|30996.5|30929.7|30972.5|30903.3|557
1602716100000|2020-10-14 22:55:00|30978.6|30919.9|30978.3|30927.5|30991.8|30930.1|30974.4|30908.4|394
1602716400000|2020-10-14 23:00:00|30978.2|30927.4|30977.5|30922|30983.8|30928.5|30969.1|30915|646
1602716700000|2020-10-14 23:05:00|30976.3|30921|30975.7|30922.7|30983.1|30925.5|30968.2|30914.5|592
1602717000000|2020-10-14 23:10:00|30976.3|30922.2|30976.2|30920.6|30983.8|30927.3|30970.7|30917.9|617
1602717300000|2020-10-14 23:15:00|30977.6|30922.1|30978|30919.8|30985.2|30924.6|30972|30916|559
1602717600000|2020-10-14 23:20:00|30979.3|30921.3|30977|30919.7|30985.8|30925.1|30972.6|30915.7|620
1602717900000|2020-10-14 23:25:00|30978.5|30918.2|30974.8|30920.6|30986.6|30924|30970.7|30915.1|447
1602718200000|2020-10-14 23:30:00|30973.5|30917.8|30980.3|30917|30983.5|30921.5|30967.4|30908.8|443
1602718500000|2020-10-14 23:35:00|30976.5|30917.4|30980.2|30922|30988|30925.2|30970|30915.4|521
1602718800000|2020-10-14 23:40:00|30979.4|30921.2|30982.8|30923.1|30992.7|30928|30974.1|30915.2|402
1602719100000|2020-10-14 23:45:00|30977.6|30922.1|30978.3|30919.8|30986.8|30924.8|30972.5|30915.4|570
1602719400000|2020-10-14 23:50:00|30977.7|30919.7|30981.4|30921|30988.2|30923.4|30968.3|30915.8|622
1602719700000|2020-10-14 23:55:00|30978.6|30920.3|30975.4|30920.4|30985.2|30922.7|30973|30912.4|516
1602720000000|2020-10-15 00:00:00|30980.8|30915.2|30966.8|30905|30980.8|30916.6|30958.1|30899.3|546
1602720300000|2020-10-15 00:05:00|30966.5|30905.1|30963.6|30904.3|30970.8|30908.7|30958.3|30902.6|460
1602720600000|2020-10-15 00:10:00|30964.1|30904.8|30960.8|30905.4|30969.2|30908.7|30953.5|30901.1|494
1602720900000|2020-10-15 00:15:00|30960|30905.5|30967.6|30906|30970.8|30909.8|30956.8|30901.9|427
1602721200000|2020-10-15 00:20:00|30966.5|30904.7|30962.8|30907.6|30975.1|30913.4|30959.7|30901.9|478
1602721500000|2020-10-15 00:25:00|30962.7|30907.9|30963.4|30909.2|30971|30911.1|30956.4|30904.6|370
1602721800000|2020-10-15 00:30:00|30964|30910|30973.8|30912.8|30974.2|30913.7|30953.1|30897.4|496
1602722100000|2020-10-15 00:35:00|30975.1|30912.2|30969|30909.8|30975.2|30914.4|30952.8|30902.8|438
1602722400000|2020-10-15 00:40:00|30968.7|30909.2|30964.4|30908.1|30970|30910|30956.1|30905.4|425
1602722700000|2020-10-15 00:45:00|30966.8|30908.5|30966.8|30909.2|30972.9|30914.6|30958.9|30906.9|492
1602723000000|2020-10-15 00:50:00|30966.9|30910.2|30978.4|30917.9|30978.4|30918.4|30956.2|30905.4|555
1602723300000|2020-10-15 00:55:00|30978.5|30917|30970.8|30918|30978.5|30918.9|30957.7|30906.1|555
1602723600000|2020-10-15 01:00:00|30970.6|30918.1|30972.8|30914.6|30980.4|30924.2|30967.4|30914.1|587
1602723900000|2020-10-15 01:05:00|30972.7|30914.7|30960|30906.3|30972.7|30915.1|30958.9|30905|514
1602724200000|2020-10-15 01:10:00|30959.9|30906.5|30957.5|30903.3|30961.3|30907.1|30952.5|30899.5|565
1602724500000|2020-10-15 01:15:00|30958.1|30903.5|30947|30891.9|30964.8|30905.1|30943.1|30891.1|584
1602724800000|2020-10-15 01:20:00|30946.9|30891.2|30956.6|30900.5|30962.6|30904.2|30943|30890.9|642
1602725100000|2020-10-15 01:25:00|30957|30900.4|30963.1|30902.5|30964.2|30907.9|30951|30899.2|429
1602725400000|2020-10-15 01:30:00|30962.6|30902.2|30972.1|30916.3|30974.8|30916.7|30953.5|30901.4|580
1602725700000|2020-10-15 01:35:00|30972.2|30916.2|30973.9|30919.3|30979.7|30922.6|30962.6|30912.6|586
1602726000000|2020-10-15 01:40:00|30973.6|30919.2|30973.6|30918.5|30975.7|30919.5|30963.9|30913.2|553
1602726300000|2020-10-15 01:45:00|30973.3|30918|30970.3|30920.3|30978.1|30923.9|30964.7|30914.7|504
1602726600000|2020-10-15 01:50:00|30972.5|30921.5|30968.4|30918.4|30976.1|30923.9|30964.9|30914.9|528
1602726900000|2020-10-15 01:55:00|30968.2|30918.2|30958.8|30908.8|30969.1|30918.9|30957.4|30907.4|511
1602727200000|2020-10-15 02:00:00|30959.5|30909.5|30962.8|30912.8|30966.9|30916.9|30955.5|30905.5|501
1602727500000|2020-10-15 02:05:00|30962.9|30912.9|30960.9|30910.9|30966.1|30916.1|30952.2|30902.2|401
1602727800000|2020-10-15 02:10:00|30960.7|30910.7|30961|30911|30966|30916|30954.2|30904.2|407
1602728100000|2020-10-15 02:15:00|30960.8|30910.8|30963.9|30913.9|30967.8|30917.8|30956.7|30906.7|368
1602728400000|2020-10-15 02:20:00|30963.5|30913.5|30962.4|30912.4|30966|30916|30957.8|30907.8|401
1602728700000|2020-10-15 02:25:00|30962.6|30912.6|30963.4|30913.4|30966.5|30916.5|30959.2|30909.2|350
1602729000000|2020-10-15 02:30:00|30963.3|30913.3|30960.8|30910.8|30968.3|30918.3|30959.2|30909.2|357
1602729300000|2020-10-15 02:35:00|30962|30912|30962.8|30912.8|30965|30915|30955.1|30905.1|348
1602729600000|2020-10-15 02:40:00|30960.6|30910.6|30959.2|30909.2|30965.3|30915.3|30954.7|30904.7|367
1602729900000|2020-10-15 02:45:00|30958.1|30908.1|30962.9|30912.9|30964.3|30914.3|30953.6|30903.6|429
1602730200000|2020-10-15 02:50:00|30962.8|30912.8|30987.2|30937.2|30988.4|30937.2|30961.6|30911.6|626
1602730500000|2020-10-15 02:55:00|30983|30933|30986.7|30935.1|30986.7|30935.9|30979.2|30929.1|510
1602730800000|2020-10-15 03:00:00|30986.4|30935|30978.5|30928.5|30987.5|30937.5|30975|30925|523
1602731100000|2020-10-15 03:05:00|30979.1|30929.1|30972.6|30922.6|30980|30930|30970.3|30920.3|469
1602731400000|2020-10-15 03:10:00|30973.3|30923.3|30974.1|30924.1|30976.2|30926.2|30971.3|30921.3|408
1602731700000|2020-10-15 03:15:00|30974.4|30924.4|30970.8|30920.8|30975.6|30925.6|30969.4|30919.4|381
1602732000000|2020-10-15 03:20:00|30970.7|30920.7|30973.8|30923.8|30974.3|30924.3|30966.7|30916.7|360
1602732300000|2020-10-15 03:25:00|30972.8|30922.8|30972|30922|30976.5|30926.5|30968.1|30918.1|345
1602732600000|2020-10-15 03:30:00|30972.6|30922.6|30970.6|30920.6|30979.3|30940.8|30960.8|30917.4|400
1602732900000|2020-10-15 03:35:00|30970.8|30920.8|30975.1|30925.1|30977.5|30927.5|30965.4|30915.4|393
1602733200000|2020-10-15 03:40:00|30974|30924|30975.9|30925.9|30981|30931|30970.5|30920.5|429
1602733500000|2020-10-15 03:45:00|30976.5|30926.5|30975|30925|30976.6|30926.6|30968.5|30918.5|290
1602733800000|2020-10-15 03:50:00|30976|30926|30974.7|30924.7|30976.5|30926.5|30971.4|30921.4|264
1602734100000|2020-10-15 03:55:00|30973.8|30923.8|30972|30922|30975.5|30925.5|30969.2|30919.2|347
1602734400000|2020-10-15 04:00:00|30972.4|30922.4|30970.8|30920.8|30973.9|30923.9|30969.3|30919.3|262
1602734700000|2020-10-15 04:05:00|30971.1|30921.1|30973.5|30923.5|30976.9|30926.9|30969.4|30919.4|305
1602735000000|2020-10-15 04:10:00|30972.6|30922.6|30975.6|30925.6|30979.2|30929.2|30970.1|30920.1|393
1602735300000|2020-10-15 04:15:00|30975.3|30925.3|30979.1|30929.1|30980.4|30930.4|30973.5|30923.5|347
1602735600000|2020-10-15 04:20:00|30978.2|30928.2|30977.6|30927.6|30979.9|30929.9|30972.9|30922.9|320
1602735900000|2020-10-15 04:25:00|30977.7|30927.7|30971.5|30921.5|30978.3|30928.3|30967.2|30917.2|328
1602736200000|2020-10-15 04:30:00|30971.6|30921.6|30970.9|30920.9|30974|30924|30969.4|30919.4|339
1602736500000|2020-10-15 04:35:00|30971.2|30921.2|30968.3|30918.3|30971.3|30921.3|30962.9|30912.9|330
1602736800000|2020-10-15 04:40:00|30967.6|30917.6|30964.7|30914.7|30969|30919|30961.9|30911.9|345
1602737100000|2020-10-15 04:45:00|30965.5|30915.5|30963.9|30913.9|30967.4|30917.4|30960.6|30910.6|291
1602737400000|2020-10-15 04:50:00|30963.7|30913.7|30966.8|30916.8|30968.7|30918.7|30961.7|30911.7|354
1602737700000|2020-10-15 04:55:00|30967.1|30917.1|30964.4|30914.4|30968.7|30918.7|30960.9|30910.9|349
1602738000000|2020-10-15 05:00:00|30965.5|30915.5|30962.1|30912.1|30967.3|30917.3|30959.6|30909.6|412
1602738300000|2020-10-15 05:05:00|30962.8|30912.8|30963.8|30913.8|30965.4|30915.4|30957.4|30907.4|456
1602738600000|2020-10-15 05:10:00|30962.1|30912.1|30959.3|30909.3|30965.5|30930.2|30942.7|30905.8|384
1602738900000|2020-10-15 05:15:00|30960.3|30910.3|30960.5|30910.5|30968.1|30934.9|30938.3|30904.5|435
1602739200000|2020-10-15 05:20:00|30960.9|30910.9|30963.5|30913.5|30965.5|30930.7|30945|30907.7|362
1602739500000|2020-10-15 05:25:00|30963.6|30913.6|30954.1|30904.1|30964|30929.8|30941.4|30904.1|365
1602739800000|2020-10-15 05:30:00|30954.8|30904.8|30957.2|30907.2|30971.1|30940.3|30936.5|30902.7|412
1602740100000|2020-10-15 05:35:00|30963.2|30913.2|30960.2|30910.2|30965.2|30915.2|30956.4|30906.4|313
1602740400000|2020-10-15 05:40:00|30960.4|30910.4|30956.9|30906.9|30961.2|30911.2|30953.4|30903.4|281
1602740700000|2020-10-15 05:45:00|30956.1|30906.1|30953.9|30903.9|30957.1|30907.1|30950.7|30900.7|345
1602741000000|2020-10-15 05:50:00|30954.1|30904.1|30954.8|30904.8|30956.3|30906.3|30948.5|30898.5|288
1602741300000|2020-10-15 05:55:00|30954.9|30904.9|30958.9|30908.9|30959.5|30909.5|30952.1|30902.1|440
1602741600000|2020-10-15 06:00:00|30959.5|30909.5|30944.9|30924.9|30970.3|30930.3|30942.7|30908.1|589
1602741900000|2020-10-15 06:05:00|30944.1|30924.1|30953.3|30933.3|30961.7|30933.5|30941.1|30910.8|526
1602742200000|2020-10-15 06:10:00|30952.6|30932.6|30958.3|30938.3|30960.5|30940.5|30952.4|30932.4|505
1602742500000|2020-10-15 06:15:00|30957.5|30937.5|30969.4|30949.4|30970.6|30950.6|30956.3|30936.3|582
1602742800000|2020-10-15 06:20:00|30969.5|30949.5|30963.9|30943.9|30971|30951|30962.2|30942.2|458
1602743100000|2020-10-15 06:25:00|30963.6|30943.6|30954.8|30934.8|30976.7|30949.8|30953|30925.3|504
1602743400000|2020-10-15 06:30:00|30955.1|30935.1|30959.4|30939.4|30961.9|30941.9|30951.6|30931.6|488
1602743700000|2020-10-15 06:35:00|30959.7|30939.7|30970.8|30950.8|30971.1|30951.1|30959.1|30939.1|499
1602744000000|2020-10-15 06:40:00|30970.4|30950.4|30979|30959|30989.3|30969.3|30969.8|30949.8|550
1602744300000|2020-10-15 06:45:00|30978.9|30958.9|30993.8|30973.8|31004.4|30979.2|30978.7|30944.7|733
1602744600000|2020-10-15 06:50:00|30994.1|30974.1|30990.9|30970.9|31007|30985.1|30989.7|30955.9|681
1602744900000|2020-10-15 06:55:00|30990.3|30970.3|31013.9|30993.9|31017.7|30997.7|30987.5|30951.1|735
1602745200000|2020-10-15 07:00:00|31014|30994|31012.6|30992.6|31042.8|31016.6|31008.2|30978.3|792
1602745500000|2020-10-15 07:05:00|31012.2|30992.2|31009.6|30989.6|31034.9|31007.1|30980.8|30943.3|869
1602745800000|2020-10-15 07:10:00|31009.3|30989.3|30995.5|30975.5|31022.4|30997.1|30990.1|30960.6|766
1602746100000|2020-10-15 07:15:00|30995.4|30975.4|31016.5|30996.5|31026.8|31006.8|30993.2|30973.2|787
1602746400000|2020-10-15 07:20:00|31016.4|30996.4|31022|31002|31022.3|31002.3|31003.4|30983.4|693
1602746700000|2020-10-15 07:25:00|31022.4|31002.4|31017.4|30997.4|31025.3|31005.3|31012.8|30992.8|697
1602747000000|2020-10-15 07:30:00|31017.7|30997.7|31027.7|31007.7|31029|31009|31016.7|30996.7|655
1602747300000|2020-10-15 07:35:00|31027.4|31007.4|31031.4|31011.4|31042.3|31022.3|31022.1|31002.1|685
1602747600000|2020-10-15 07:40:00|31032.1|31012.1|31039.7|31019.7|31040.5|31020.5|31023|31003|698
1602747900000|2020-10-15 07:45:00|31039.5|31019.5|31036.7|31016.7|31041.9|31020.5|31018.3|30991.9|700
1602748200000|2020-10-15 07:50:00|31037|31017|31043.7|31023.7|31047.2|31027.2|31033.5|31013.5|618
1602748500000|2020-10-15 07:55:00|31043.5|31023.5|31039.8|31019.8|31044.7|31024.7|31036.9|31016.9|581
1602748800000|2020-10-15 08:00:00|31040|31020|31071.8|31051.8|31072.8|31052.8|31038.9|31018.9|642
1602749100000|2020-10-15 08:05:00|31072|31052|31093.1|31073.1|31101.5|31081.5|31071.9|31051.9|707
1602749400000|2020-10-15 08:10:00|31093.5|31073.5|31087.5|31067.5|31093.9|31073.9|31082.8|31062.8|590
1602749700000|2020-10-15 08:15:00|31088.1|31068.1|31136.3|31116.3|31151.6|31116.4|31088.1|31068.1|686
1602750000000|2020-10-15 08:20:00|31136.5|31116.5|31170.9|31150.9|31196.6|31162.5|31131.2|31111.2|774
1602750300000|2020-10-15 08:25:00|31170.6|31150.6|31189.4|31169.4|31207.3|31187.3|31160.2|31140.2|842
1602750600000|2020-10-15 08:30:00|31187.2|31167.2|31200.8|31180.8|31206.7|31186.7|31185.8|31165.8|802
1602750900000|2020-10-15 08:35:00|31201.5|31181.5|31200.5|31180.5|31216|31196|31198.5|31178.5|789
1602751200000|2020-10-15 08:40:00|31201|31181|31210.2|31190.2|31216.5|31196.5|31199.2|31179.2|663
1602751500000|2020-10-15 08:45:00|31210.7|31190.7|31217.7|31197.7|31219.5|31199.5|31205.2|31185.2|689
1602751800000|2020-10-15 08:50:00|31217.3|31197.3|31231.6|31211.6|31239.1|31219.1|31217.3|31197.3|641
1602752100000|2020-10-15 08:55:00|31233.4|31213.4|31226.7|31206.7|31234.1|31214.1|31221.4|31201.4|548
1602752400000|2020-10-15 09:00:00|31226.9|31206.9|31222.5|31202.5|31230.3|31210.3|31220|31200|638
1602752700000|2020-10-15 09:05:00|31222.6|31202.6|31214.2|31194.2|31230.1|31210.1|31213.8|31193.8|645
1602753000000|2020-10-15 09:10:00|31214.7|31194.7|31193.6|31173.6|31215.7|31195.7|31188.7|31168.7|608
1602753300000|2020-10-15 09:15:00|31193.5|31173.5|31187.5|31167.5|31194.9|31174.9|31177.8|31157.8|689
1602753600000|2020-10-15 09:20:00|31187.2|31167.2|31183.5|31163.5|31187.2|31167.2|31178.2|31158.2|677
1602753900000|2020-10-15 09:25:00|31183.9|31163.9|31177.4|31157.4|31190.8|31170.8|31177.1|31157.1|643
1602754200000|2020-10-15 09:30:00|31178.1|31158.1|31137.4|31117.4|31184.1|31164.1|31127.1|31091.9|624
1602754500000|2020-10-15 09:35:00|31137.5|31117.5|31112.7|31092.7|31138|31118|31108.3|31088.3|587
1602754800000|2020-10-15 09:40:00|31111.8|31091.8|31120.6|31100.6|31122.6|31102.6|31105.7|31085.7|603
1602755100000|2020-10-15 09:45:00|31120.2|31100.2|31148|31128|31166.9|31140.3|31120.2|31098.1|724
1602755400000|2020-10-15 09:50:00|31147.7|31127.7|31156.8|31136.8|31171.8|31144.1|31129.7|31101.3|732
1602755700000|2020-10-15 09:55:00|31156.5|31136.5|31154.5|31134.5|31160|31140|31147.7|31127.7|595
1602756000000|2020-10-15 10:00:00|31153.2|31133.2|31143.7|31123.7|31160.7|31140.7|31138.9|31118.9|578
1602756300000|2020-10-15 10:05:00|31143|31123|31148.2|31128.2|31149.2|31129.2|31135.7|31115.7|587
1602756600000|2020-10-15 10:10:00|31147.7|31127.7|31146.2|31126.2|31148.2|31128.2|31136.4|31116.4|555
1602756900000|2020-10-15 10:15:00|31146.9|31126.9|31155.7|31135.7|31158.6|31138.6|31146.2|31126.2|605
1602757200000|2020-10-15 10:20:00|31155.9|31135.9|31144.3|31124.3|31156.3|31136.3|31144|31124|584
1602757500000|2020-10-15 10:25:00|31144.1|31124.1|31129.8|31109.8|31145.6|31125.6|31126.8|31106.8|520
1602757800000|2020-10-15 10:30:00|31129.9|31109.9|31124.3|31104.3|31133.8|31113.8|31123.6|31103.6|474
1602758100000|2020-10-15 10:35:00|31124.2|31104.2|31123.3|31103.3|31129.6|31109.6|31115.3|31095.3|530
1602758400000|2020-10-15 10:40:00|31123.2|31103.2|31086.5|31066.5|31125.5|31105.5|31084|31064|631
1602758700000|2020-10-15 10:45:00|31086.1|31066.1|31085|31065|31100.1|31080.1|31070.5|31050.5|798
1602759000000|2020-10-15 10:50:00|31085.9|31065.9|31096|31076|31096.2|31076.2|31085.4|31065.4|586
1602759300000|2020-10-15 10:55:00|31095.8|31075.8|31091.7|31071.7|31095.9|31075.9|31084.5|31064.5|545
1602759600000|2020-10-15 11:00:00|31091.5|31071.5|31100.5|31080.5|31108.6|31088.6|31089.7|31069.7|662
1602759900000|2020-10-15 11:05:00|31100.4|31080.4|31133.3|31113.3|31133.6|31113.6|31100.3|31080.3|656
1602760200000|2020-10-15 11:10:00|31133.1|31113.1|31129.3|31109.3|31134|31114|31124.1|31104.1|910
1602760500000|2020-10-15 11:15:00|31129.6|31109.6|31141.9|31121.9|31158.5|31138.5|31129.2|31109.2|882
1602760800000|2020-10-15 11:20:00|31142.5|31122.5|31146.7|31126.7|31147.8|31127.8|31134|31114|653
1602761100000|2020-10-15 11:25:00|31148.5|31128.5|31150.7|31130.7|31155.8|31135.8|31147.4|31127.4|465
1602761400000|2020-10-15 11:30:00|31150.4|31130.4|31143.4|31123.4|31150.8|31130.8|31140.4|31120.4|478
1602761700000|2020-10-15 11:35:00|31143.3|31123.3|31140.6|31120.6|31143.3|31123.3|31134.5|31114.5|493
1602762000000|2020-10-15 11:40:00|31139.6|31119.6|31141.7|31121.7|31147.9|31127.9|31135|31115|559
1602762300000|2020-10-15 11:45:00|31140.9|31120.9|31142.9|31122.9|31145.3|31125.3|31124.9|31104.9|594
1602762600000|2020-10-15 11:50:00|31142.5|31122.5|31151.4|31131.4|31154.6|31134.6|31140.7|31120.7|615
1602762900000|2020-10-15 11:55:00|31151.9|31131.9|31141.8|31121.8|31151.9|31131.9|31124.2|31104.2|640
1602763200000|2020-10-15 12:00:00|31141.9|31121.9|31154.8|31134.8|31158.3|31138.3|31141.8|31121.8|566
1602763500000|2020-10-15 12:05:00|31155.1|31135.1|31190.4|31170.4|31195.6|31175.6|31153.5|31133.5|741
1602763800000|2020-10-15 12:10:00|31189.9|31169.9|31175.7|31155.7|31197.7|31177.7|31174.9|31154.9|736
1602764100000|2020-10-15 12:15:00|31175.8|31155.8|31164.5|31144.5|31187.2|31167.2|31160.1|31140.1|677
1602764400000|2020-10-15 12:20:00|31166.2|31146.2|31166.1|31146.1|31186|31166|31162.3|31142.3|681
1602764700000|2020-10-15 12:25:00|31166|31146|31181|31131|31182.7|31147.6|31159.6|31129.9|576
1602765000000|2020-10-15 12:30:00|31180.4|31130.4|31173.9|31153.9|31182.8|31155|31163.1|31130.4|728
1602765300000|2020-10-15 12:35:00|31174.8|31154.8|31153.6|31133.6|31177.3|31157.3|31152.3|31132.3|775
1602765600000|2020-10-15 12:40:00|31153.2|31133.2|31170.5|31150.5|31175.1|31155.1|31152.7|31132.7|687
1602765900000|2020-10-15 12:45:00|31170.3|31150.3|31168.3|31148.3|31173.8|31153.8|31164.7|31144.7|615
1602766200000|2020-10-15 12:50:00|31169|31149|31184.5|31164.5|31186.6|31166.6|31165.4|31145.4|610
1602766500000|2020-10-15 12:55:00|31184.6|31164.6|31186|31166|31192|31172|31180.6|31160.6|664
1602766800000|2020-10-15 13:00:00|31186.4|31166.4|31204.4|31184.4|31217.7|31197.7|31186.4|31166.4|816
1602767100000|2020-10-15 13:05:00|31204.6|31184.6|31210|31190|31216.9|31196.9|31196.6|31176.6|754
1602767400000|2020-10-15 13:10:00|31208.9|31188.9|31213.6|31193.6|31225|31205|31206.7|31186.7|706
1602767700000|2020-10-15 13:15:00|31213.8|31193.8|31212.9|31192.9|31224|31204|31212.4|31192.4|689
1602768000000|2020-10-15 13:20:00|31213.2|31193.2|31206|31186|31221.1|31201.1|31204.5|31184.5|729
1602768300000|2020-10-15 13:25:00|31204.6|31184.6|31207.1|31187.1|31209.9|31189.9|31203.5|31183.5|821
1602768600000|2020-10-15 13:30:00|31207|31187|31196.8|31176.8|31211|31191|31194.1|31174.1|806
1602768900000|2020-10-15 13:35:00|31196.9|31176.9|31178.3|31158.3|31201.5|31181.5|31174|31154|735
1602769200000|2020-10-15 13:40:00|31178.7|31158.7|31164.6|31144.6|31191.5|31171.5|31153.3|31133.3|785
1602769500000|2020-10-15 13:45:00|31164.3|31144.3|31155|31135|31164.7|31144.7|31153.5|31133.5|751
1602769800000|2020-10-15 13:50:00|31155.6|31135.6|31118.5|31098.5|31158.2|31138.2|31106.1|31086.1|848
1602770100000|2020-10-15 13:55:00|31118.4|31098.4|31137.6|31117.6|31141.6|31121.6|31112.9|31092.9|798
1602770400000|2020-10-15 14:00:00|31136.3|31116.3|31132.3|31112.3|31151.4|31131.4|31130.5|31110.5|801
1602770700000|2020-10-15 14:05:00|31131.9|31111.9|31131.8|31111.8|31133.2|31113.2|31121.3|31101.3|696
1602771000000|2020-10-15 14:10:00|31131.7|31111.7|31123.4|31103.4|31131.8|31111.8|31113.2|31093.2|684
1602771300000|2020-10-15 14:15:00|31124.3|31104.3|31122.1|31102.1|31134|31114|31107.6|31087.6|736
1602771600000|2020-10-15 14:20:00|31122.5|31102.5|31155.2|31135.2|31174.9|31146.6|31121.3|31101.3|859
1602771900000|2020-10-15 14:25:00|31155.4|31135.4|31162.7|31142.7|31174.9|31146.5|31151.4|31123|870
1602772200000|2020-10-15 14:30:00|31163|31143|31174.7|31154.7|31187.9|31167.9|31161.9|31141.9|755
1602772500000|2020-10-15 14:35:00|31174.6|31154.6|31205.4|31185.4|31205.5|31185.5|31173.6|31153.6|729
1602772800000|2020-10-15 14:40:00|31201.7|31181.7|31207.6|31187.6|31217.1|31197.1|31201.1|31181.1|749
1602773100000|2020-10-15 14:45:00|31207.9|31187.9|31221.3|31201.3|31232.1|31212.1|31207.1|31187.1|766
1602773400000|2020-10-15 14:50:00|31222.7|31202.7|31217.4|31197.4|31224|31204|31199.4|31179.4|851
1602773700000|2020-10-15 14:55:00|31217.9|31197.9|31205.9|31185.9|31232.5|31212.5|31205.9|31185.9|877
1602774000000|2020-10-15 15:00:00|31207.4|31187.4|31220.1|31200.1|31222.7|31202.7|31203.2|31183.2|823
1602774300000|2020-10-15 15:05:00|31219.9|31199.9|31214.7|31194.7|31224|31204|31210|31190|692
1602774600000|2020-10-15 15:10:00|31214.6|31194.6|31185.5|31165.5|31218.4|31198.4|31171.1|31144.6|771
1602774900000|2020-10-15 15:15:00|31185.2|31165.2|31200.3|31150.3|31203.6|31177.9|31166.1|31145.6|883
1602775200000|2020-10-15 15:20:00|31200.6|31150.6|31192.4|31142.4|31203.7|31170|31175.3|31139.6|686
1602775500000|2020-10-15 15:25:00|31192.6|31142.6|31187.3|31137.3|31197.2|31158.2|31171.1|31134.2|634
1602775800000|2020-10-15 15:30:00|31187.1|31137.1|31189.5|31139.5|31192.2|31155.5|31158.6|31123.3|738
1602776100000|2020-10-15 15:35:00|31189.3|31139.3|31179.4|31159.4|31196.1|31164.1|31167.6|31134.1|762
1602776400000|2020-10-15 15:40:00|31179.5|31159.5|31203.6|31153.6|31206|31172.3|31178.1|31142.8|631
1602776700000|2020-10-15 15:45:00|31203.7|31153.7|31187.2|31167.2|31204.1|31167.9|31177.5|31143.5|643
1602777000000|2020-10-15 15:50:00|31184.2|31164.2|31181.3|31161.3|31185|31165|31175.4|31155.4|714
1602777300000|2020-10-15 15:55:00|31181.8|31161.8|31191.6|31171.6|31192.9|31172.9|31174.1|31154.1|803
1602777600000|2020-10-15 16:00:00|31191.1|31171.1|31178|31158|31192.5|31172.5|31175.9|31155.9|735
1602777900000|2020-10-15 16:05:00|31177.4|31157.4|31193.1|31173.1|31194.2|31174.2|31175.3|31155.3|657
1602778200000|2020-10-15 16:10:00|31193|31173|31211|31191|31211.9|31191.9|31189.4|31169.4|564
1602778500000|2020-10-15 16:15:00|31210.8|31190.8|31211|31191|31214.1|31194.1|31207.7|31187.7|497
1602778800000|2020-10-15 16:20:00|31211.3|31191.3|31212.9|31192.9|31214.3|31194.3|31210.1|31190.1|492
1602779100000|2020-10-15 16:25:00|31213|31193|31217.3|31197.3|31223.5|31203.5|31203.2|31183.2|561
1602779400000|2020-10-15 16:30:00|31216.5|31196.5|31236.3|31216.3|31237.4|31217.4|31212.5|31182.6|566
1602779700000|2020-10-15 16:35:00|31236.5|31216.5|31224.7|31204.7|31237.3|31217.3|31224|31204|461
1602780000000|2020-10-15 16:40:00|31224.9|31204.9|31197.6|31177.6|31226.1|31206.1|31194.2|31161.2|512
1602780300000|2020-10-15 16:45:00|31200.6|31180.6|31197.5|31177.5|31204.1|31184.1|31195|31175|477
1602780600000|2020-10-15 16:50:00|31197.7|31177.7|31199.4|31179.4|31202.7|31182.7|31197.4|31177.4|478
1602780900000|2020-10-15 16:55:00|31199.7|31179.7|31197|31177|31201.6|31181.6|31194.2|31174.2|543
1602781200000|2020-10-15 17:00:00|31196.6|31176.6|31190.8|31170.8|31197.1|31177.1|31189.4|31169.4|499
1602781500000|2020-10-15 17:05:00|31191|31171|31191|31171|31192.4|31172.4|31184|31164|438
1602781800000|2020-10-15 17:10:00|31189.5|31169.5|31182|31162|31190.2|31170.2|31181.5|31161.5|414
1602782100000|2020-10-15 17:15:00|31182.3|31162.3|31177.6|31157.6|31192.9|31165.3|31175.2|31140.4|493
1602782400000|2020-10-15 17:20:00|31177.2|31157.2|31176.8|31156.8|31181.2|31161.2|31175.9|31155.9|458
1602782700000|2020-10-15 17:25:00|31176.5|31156.5|31174.6|31154.6|31180.1|31160.1|31170.3|31150.3|490
1602783000000|2020-10-15 17:30:00|31174.5|31154.5|31180.2|31160.2|31181.6|31161.6|31171.3|31151.3|477
1602783300000|2020-10-15 17:35:00|31180.6|31160.6|31183.7|31163.7|31185.5|31165.5|31175.3|31155.3|480
1602783600000|2020-10-15 17:40:00|31183.4|31163.4|31186|31166|31195.5|31171.8|31178.8|31142.5|522
1602783900000|2020-10-15 17:45:00|31185.7|31165.7|31188.9|31168.9|31204.1|31170.6|31184.2|31153.2|495
1602784200000|2020-10-15 17:50:00|31189|31169|31186.7|31166.7|31203.8|31170.2|31186.2|31151.3|410
1602784500000|2020-10-15 17:55:00|31187|31167|31199.5|31179.5|31211.1|31180.6|31184.7|31149|487
1602784800000|2020-10-15 18:00:00|31199.6|31179.6|31205.2|31185.2|31219.4|31188.7|31199.4|31166.6|681
1602785100000|2020-10-15 18:05:00|31204.4|31184.4|31196|31176|31205.5|31185.5|31193.8|31173.8|738
1602785400000|2020-10-15 18:10:00|31195.4|31175.4|31185.3|31165.3|31195.9|31175.9|31183.7|31163.7|397
1602785700000|2020-10-15 18:15:00|31185.2|31165.2|31182.5|31162.5|31185.2|31165.2|31179.3|31159.3|304
1602786000000|2020-10-15 18:20:00|31182.2|31162.2|31183.8|31163.8|31185.7|31165.7|31181.4|31161.4|362
1602786300000|2020-10-15 18:25:00|31183.7|31163.7|31181.3|31161.3|31184.4|31164.4|31180.6|31160.6|379
1602786600000|2020-10-15 18:30:00|31181|31161|31181.5|31161.5|31183.6|31163.6|31178.7|31158.7|406
1602786900000|2020-10-15 18:35:00|31181.7|31161.7|31183.9|31163.9|31186.5|31166.5|31177.4|31157.4|411
1602787200000|2020-10-15 18:40:00|31183.8|31163.8|31188|31168|31188.7|31168.7|31183.4|31163.4|432
1602787500000|2020-10-15 18:45:00|31187.8|31167.8|31189.4|31169.4|31190.9|31170.9|31185.4|31165.4|398
1602787800000|2020-10-15 18:50:00|31189.9|31169.9|31188.2|31168.2|31189.9|31169.9|31186.4|31166.4|446
1602788100000|2020-10-15 18:55:00|31188.4|31168.4|31188.3|31168.3|31191.2|31171.2|31185.5|31165.5|932
1602788400000|2020-10-15 19:00:00|31188.4|31168.4|31189.4|31169.4|31190.4|31170.4|31182.1|31162.1|570
1602788700000|2020-10-15 19:05:00|31189.2|31169.2|31186.5|31166.5|31190.8|31170.8|31185.2|31165.2|390
1602789000000|2020-10-15 19:10:00|31185.9|31165.9|31187.6|31167.6|31189.1|31169.1|31184.5|31164.5|421
1602789300000|2020-10-15 19:15:00|31187.7|31167.7|31183.2|31163.2|31189.6|31169.6|31182.8|31162.8|386
1602789600000|2020-10-15 19:20:00|31181.7|31161.7|31176.7|31156.7|31184.4|31164.4|31175.4|31155.4|365
1602789900000|2020-10-15 19:25:00|31176.6|31156.6|31170.2|31150.2|31177.6|31157.6|31168.5|31148.5|453
1602790200000|2020-10-15 19:30:00|31170.3|31150.3|31168|31148|31177.8|31152.7|31164.1|31127.8|420
1602790500000|2020-10-15 19:35:00|31167.8|31147.8|31165.4|31145.4|31169.2|31149.2|31162.6|31142.6|317
1602790800000|2020-10-15 19:40:00|31165.3|31145.3|31171.8|31151.8|31172.1|31152.1|31165.3|31145.3|344
1602791100000|2020-10-15 19:45:00|31171.9|31151.9|31169.9|31149.9|31174.6|31154.6|31167.4|31147.4|479
1602791400000|2020-10-15 19:50:00|31170.3|31150.3|31170.9|31150.9|31172.3|31152.3|31164.6|31144.6|484
1602791700000|2020-10-15 19:55:00|31170.5|31150.5|31167.7|31147.7|31172.6|31152.6|31164.5|31144.5|574
1602792000000|2020-10-15 20:00:00|31168.2|31148.2|31173|31153|31175.8|31155.8|31165.6|31145.6|483
1602792300000|2020-10-15 20:05:00|31173.3|31153.3|31172|31152|31176|31156|31169|31149|320
1602792600000|2020-10-15 20:10:00|31171.4|31151.4|31172.6|31152.6|31174.2|31154.2|31169.9|31149.9|307
1602792900000|2020-10-15 20:15:00|31172.7|31152.7|31167.8|31147.8|31173.5|31153.5|31166.4|31146.4|373
1602793200000|2020-10-15 20:20:00|31168.7|31148.7|31162.1|31142.1|31169|31149|31160.5|31140.5|304
1602793500000|2020-10-15 20:25:00|31162|31142|31156.3|31136.3|31171.6|31142|31154.5|31119.2|364
1602793800000|2020-10-15 20:30:00|31157|31137|31156.6|31136.6|31172.7|31138.8|31153.5|31118.8|341
1602794100000|2020-10-15 20:35:00|31156.8|31136.8|31161.2|31141.2|31174.8|31141.9|31153.6|31121|342
1602794400000|2020-10-15 20:40:00|31161.1|31141.1|31169.5|31119.5|31175.2|31141.8|31149.9|31115.9|372
1602794700000|2020-10-15 20:45:00|31168.3|31118.3|31158.6|31138.6|31177.9|31144.1|31153.5|31115.3|331
1602795000000|2020-10-15 20:50:00|31158.8|31138.8|31162|31142|31182.8|31146.8|31158.1|31122|311
1602795300000|2020-10-15 20:55:00|31171.5|31121.5|31171.6|31118.9|31186|31141.9|31159.1|31107|324
1602795600000|2020-10-15 21:00:00|31167.2|31117.2|31172.5|31117.9|31178.4|31127.8|31155.5|31084.9|83
1602795900000|2020-10-15 21:05:00|31190.1|31107.4|31158|31138|31190.1|31138|31158|31102.7|201
1602796200000|2020-10-15 21:10:00|31175.2|31125.2|31173.1|31123.1|31190.2|31139.8|31159.1|31100.5|159
1602796500000|2020-10-15 21:15:00|31170.6|31120.3|31183.3|31124.5|31201.7|31128|31168|31107.6|198
1602796800000|2020-10-15 21:20:00|31180.1|31125.6|31177.3|31124|31197.3|31129.5|31172.2|31110|264
1602797100000|2020-10-15 21:25:00|31176.9|31123.3|31175.7|31123.4|31196.4|31128.3|31172.4|31108.6|218
1602797400000|2020-10-15 21:30:00|31187.7|31120.3|31175.9|31125.4|31193|31128.8|31171.9|31106|274
1602797700000|2020-10-15 21:35:00|31175.6|31125.6|31180.6|31119.4|31198|31127.8|31165.5|31109.2|218
1602798000000|2020-10-15 21:40:00|31180.1|31118.2|31181.5|31121.2|31191.7|31130.2|31169.3|31105.5|229
1602798300000|2020-10-15 21:45:00|31178.9|31117|31177.2|31120.8|31191.6|31125.6|31168.4|31105.8|309
1602798600000|2020-10-15 21:50:00|31170.3|31120.3|31171.2|31121.2|31190.3|31123.9|31168.2|31106.1|287
1602798900000|2020-10-15 21:55:00|31174.3|31120.6|31178.9|31106.8|31192.7|31125|31158|31094.4|262
1602799200000|2020-10-15 22:00:00|31175.8|31110|31175.6|31119.1|31205|31129|31154.6|31090.6|476
1602799500000|2020-10-15 22:05:00|31172.4|31116.6|31172.2|31122.2|31187|31129.1|31161|31099.7|326
1602799800000|2020-10-15 22:10:00|31171.8|31121.8|31177|31123.4|31191.7|31132|31165.2|31108.1|300
1602800100000|2020-10-15 22:15:00|31178.9|31125.8|31182.9|31123.5|31194.1|31134.1|31170.3|31108|316
1602800400000|2020-10-15 22:20:00|31181.6|31130.4|31179.2|31129.2|31196.8|31131.8|31167.9|31111.2|252
1602800700000|2020-10-15 22:25:00|31179.1|31129.1|31179|31129|31195.6|31129.6|31170.9|31106.3|224
1602801000000|2020-10-15 22:30:00|31178.8|31128.8|31174.4|31122.7|31194.6|31132.1|31166.7|31107.2|329
1602801300000|2020-10-15 22:35:00|31173|31123|31185.1|31135.1|31190.4|31135.1|31172.9|31109.5|317
1602801600000|2020-10-15 22:40:00|31184.6|31134.6|31176|31126|31197|31135.4|31169.7|31114.3|272
1602801900000|2020-10-15 22:45:00|31177.2|31126.5|31181.1|31131.1|31196.2|31134.2|31169.8|31109|263
1602802200000|2020-10-15 22:50:00|31184.2|31130.2|31181.8|31127.8|31202.2|31135.3|31171.8|31108.3|279
1602802500000|2020-10-15 22:55:00|31179.7|31127.7|31176.7|31126.7|31200.8|31135.3|31167.9|31115.9|263
1602802800000|2020-10-15 23:00:00|31181|31131|31179.9|31129.9|31185.7|31135.7|31178.3|31128.3|391
1602803100000|2020-10-15 23:05:00|31180|31130|31181.3|31131.3|31183.9|31133.9|31178.2|31128.2|185
1602803400000|2020-10-15 23:10:00|31180.5|31130.5|31181|31131|31184.6|31134.6|31178.5|31128.5|283
1602803700000|2020-10-15 23:15:00|31180|31130|31181.1|31131.1|31185.1|31135.1|31176|31126|297
1602804000000|2020-10-15 23:20:00|31180|31130|31176.3|31126.3|31182.2|31132.2|31172.1|31122.1|488
1602804300000|2020-10-15 23:25:00|31175.9|31125.9|31176.4|31126.4|31179|31129|31172.5|31122.5|299
1602804600000|2020-10-15 23:30:00|31177.2|31127.2|31177.3|31127.3|31180.9|31130.9|31172.5|31122.5|399
1602804900000|2020-10-15 23:35:00|31177|31127|31174.5|31124.5|31181.6|31131.6|31166.6|31116.6|501
1602805200000|2020-10-15 23:40:00|31175.9|31125.9|31178|31128|31179.3|31129.3|31173.9|31123.9|437
1602805500000|2020-10-15 23:45:00|31179.3|31129.3|31176.7|31126.7|31180.1|31130.1|31171.9|31121.9|275
1602805800000|2020-10-15 23:50:00|31177.4|31127.4|31178.5|31128.5|31183.7|31133.7|31173.3|31123.3|344
1602806100000|2020-10-15 23:55:00|31178.4|31128.4|31181.2|31131.2|31184|31134|31177.1|31127.1|336
1602806400000|2020-10-16 00:00:00|31180.5|31130.5|31187|31137|31191|31141|31174.5|31124.5|555
1602806700000|2020-10-16 00:05:00|31187.5|31137.5|31176.5|31126.5|31187.5|31137.5|31171|31121|450
1602807000000|2020-10-16 00:10:00|31176.3|31126.3|31178|31128|31179.6|31129.6|31169|31119|441
1602807300000|2020-10-16 00:15:00|31177.4|31127.4|31190.9|31140.9|31191.9|31141.9|31173.6|31123.6|543
1602807600000|2020-10-16 00:20:00|31190.5|31140.5|31191.4|31141.4|31192.6|31142.6|31179.6|31129.6|517
1602807900000|2020-10-16 00:25:00|31191.1|31141.1|31187.3|31137.3|31193.6|31143.6|31184.8|31134.8|399
1602808200000|2020-10-16 00:30:00|31187.5|31137.5|31190.4|31140.4|31191.6|31141.6|31186.5|31136.5|372
1602808500000|2020-10-16 00:35:00|31190.2|31140.2|31182.3|31132.3|31190.3|31140.3|31176.4|31126.4|462
1602808800000|2020-10-16 00:40:00|31182|31132|31176.2|31126.2|31183.4|31133.4|31171.2|31121.2|392
1602809100000|2020-10-16 00:45:00|31175.8|31125.8|31170.8|31120.8|31175.9|31125.9|31166.9|31116.9|401
1602809400000|2020-10-16 00:50:00|31169.1|31119.1|31167.5|31117.5|31172.4|31122.4|31162.4|31112.1|511
1602809700000|2020-10-16 00:55:00|31168.6|31118.6|31163.3|31113.3|31172.3|31122.3|31160.2|31110.2|505
1602810000000|2020-10-16 01:00:00|31163.4|31113.4|31158.8|31108.8|31165.6|31123.9|31143.9|31104.5|608
1602810300000|2020-10-16 01:05:00|31158.9|31108.9|31160.8|31110.8|31164.7|31127.4|31145.4|31107.5|492
1602810600000|2020-10-16 01:10:00|31160.9|31110.9|31168.7|31118.7|31171.1|31134.4|31151|31110.3|439
1602810900000|2020-10-16 01:15:00|31167.1|31117.1|31166.5|31116.5|31171.9|31134.3|31153.6|31115.1|430
1602811200000|2020-10-16 01:20:00|31166.6|31116.6|31161.8|31111.8|31167.4|31130.8|31145.8|31108.5|435
1602811500000|2020-10-16 01:25:00|31162|31112|31167.5|31117.5|31169.5|31130.2|31147|31109.2|368
1602811800000|2020-10-16 01:30:00|31166.9|31116.9|31164.1|31114.1|31169.4|31129.1|31149.1|31099.8|520
1602812100000|2020-10-16 01:35:00|31164.3|31114.3|31170.7|31120.7|31178.5|31128.5|31156.4|31106.4|471
1602812400000|2020-10-16 01:40:00|31170|31120|31175.1|31125.1|31179.4|31129.4|31163.4|31113.4|473
1602812700000|2020-10-16 01:45:00|31175.3|31125.3|31174|31124|31180.9|31138.2|31158.2|31115.7|367
1602813000000|2020-10-16 01:50:00|31174.2|31124.2|31176.9|31126.9|31180.6|31130.6|31172.8|31122.8|398
1602813300000|2020-10-16 01:55:00|31177.9|31127.9|31175.1|31125.1|31185.5|31135.5|31169.9|31119.9|400
1602813600000|2020-10-16 02:00:00|31175.3|31125.3|31176.5|31126.5|31186.9|31144.8|31162.8|31117.1|440
1602813900000|2020-10-16 02:05:00|31176.9|31126.9|31177.6|31127.6|31184.5|31146.3|31166.3|31121.5|388
1602814200000|2020-10-16 02:10:00|31178.1|31128.1|31174.9|31124.9|31184.6|31134.6|31168.8|31118.8|379
1602814500000|2020-10-16 02:15:00|31175|31125|31183.7|31133.7|31187.2|31137.2|31169.6|31119.6|379
1602814800000|2020-10-16 02:20:00|31184.1|31134.1|31179.3|31129.3|31189.1|31151|31168.3|31125.5|403
1602815100000|2020-10-16 02:25:00|31179.2|31129.2|31187.3|31137.3|31190.1|31140.1|31179.2|31129.2|357
1602815400000|2020-10-16 02:30:00|31187.8|31137.8|31190.4|31140.4|31192.3|31153.4|31173.4|31136.2|343
1602815700000|2020-10-16 02:35:00|31190.2|31140.2|31189.9|31139.9|31192.8|31156|31175.5|31137|343
1602816000000|2020-10-16 02:40:00|31189.7|31139.7|31184.9|31134.9|31192.6|31142.6|31182.9|31132.9|288
1602816300000|2020-10-16 02:45:00|31185|31135|31186.6|31136.6|31187.1|31137.1|31179.8|31129.8|320
1602816600000|2020-10-16 02:50:00|31187.2|31137.2|31190.2|31140.2|31190.5|31140.5|31183.2|31133.2|307
1602816900000|2020-10-16 02:55:00|31189.4|31139.4|31187.7|31137.7|31190.9|31140.9|31185.2|31135.2|338
1602817200000|2020-10-16 03:00:00|31187.8|31137.8|31183.4|31133.4|31188.2|31138.2|31180.5|31130.5|262
1602817500000|2020-10-16 03:05:00|31183.2|31133.2|31180.7|31130.7|31184.2|31134.2|31179.2|31129.2|423
1602817800000|2020-10-16 03:10:00|31180.8|31130.8|31185|31135|31186.7|31136.7|31179.2|31129.2|301
1602818100000|2020-10-16 03:15:00|31184.5|31134.5|31183.1|31133.1|31188.6|31138.6|31181.7|31131.7|338
1602818400000|2020-10-16 03:20:00|31183.3|31133.3|31185.8|31135.8|31190.2|31140.2|31181.1|31131.1|389
1602818700000|2020-10-16 03:25:00|31185.4|31135.4|31187.1|31137.1|31194.7|31144.7|31184.4|31134.4|421
1602819000000|2020-10-16 03:30:00|31187.3|31137.3|31183.6|31133.6|31190.5|31140.5|31183.5|31133.5|493
1602819300000|2020-10-16 03:35:00|31183.7|31133.7|31182.3|31132.3|31186.4|31149.6|31168.7|31131|283
1602819600000|2020-10-16 03:40:00|31182.4|31132.4|31181.2|31131.2|31183.2|31133.2|31179|31129|317
1602819900000|2020-10-16 03:45:00|31181.3|31131.3|31183.1|31133.1|31184.2|31134.2|31179.6|31129.6|275
1602820200000|2020-10-16 03:50:00|31182.4|31132.4|31182.2|31132.2|31185.1|31148.1|31168|31129.9|324
1602820500000|2020-10-16 03:55:00|31181.7|31131.7|31189.3|31139.3|31190.2|31140.2|31179.1|31129.1|418
1602820800000|2020-10-16 04:00:00|31189.2|31139.2|31189.8|31139.8|31192|31142|31185.7|31135.7|311
1602821100000|2020-10-16 04:05:00|31189.3|31139.3|31187.6|31137.6|31191|31154.3|31174.3|31134.3|297
1602821400000|2020-10-16 04:10:00|31187.9|31137.9|31186.8|31136.8|31190|31140|31182.3|31132.3|317
1602821700000|2020-10-16 04:15:00|31186.3|31136.3|31182.2|31132.2|31189.3|31139.3|31180.5|31130.5|312
1602822000000|2020-10-16 04:20:00|31183|31133|31185.1|31135.1|31187.8|31137.8|31180.4|31130.4|329
1602822300000|2020-10-16 04:25:00|31185.2|31135.2|31185.9|31135.9|31186|31136|31180|31130|305
1602822600000|2020-10-16 04:30:00|31185.8|31135.8|31180.2|31130.2|31188.6|31138.6|31179.5|31129.5|354
1602822900000|2020-10-16 04:35:00|31180.9|31130.9|31185.7|31135.7|31187|31137|31178.1|31128.1|352
1602823200000|2020-10-16 04:40:00|31185.9|31135.9|31182.6|31132.6|31189.2|31139.2|31178.6|31128.6|353
1602823500000|2020-10-16 04:45:00|31183|31133|31182.8|31132.8|31186.4|31150.6|31169.2|31128.1|232
1602823800000|2020-10-16 04:50:00|31183.7|31133.7|31184.8|31134.8|31188.8|31152.4|31169.4|31127.1|313
1602824100000|2020-10-16 04:55:00|31184.9|31134.9|31188.7|31138.7|31189.2|31139.2|31180.4|31130.4|351
1602824400000|2020-10-16 05:00:00|31188.8|31138.8|31185.3|31135.3|31188.8|31138.8|31179.7|31129.7|412
1602824700000|2020-10-16 05:05:00|31184.8|31134.8|31184.6|31134.6|31186.1|31136.1|31177.9|31127.9|337
1602825000000|2020-10-16 05:10:00|31184.3|31134.3|31180.1|31130.1|31184.7|31134.7|31174.6|31124.6|371
1602825300000|2020-10-16 05:15:00|31178.9|31128.9|31174|31124|31181.2|31131.2|31170.7|31120.7|387
1602825600000|2020-10-16 05:20:00|31173.9|31123.9|31178.1|31128.1|31178.7|31128.7|31169.5|31119.5|381
1602825900000|2020-10-16 05:25:00|31178|31128|31174.8|31124.8|31184|31134|31171.6|31121.6|304
1602826200000|2020-10-16 05:30:00|31175.7|31125.7|31174.6|31124.6|31181.1|31131.1|31170.5|31120.5|370
1602826500000|2020-10-16 05:35:00|31174.7|31124.7|31174.5|31124.5|31178.4|31128.4|31171.4|31121.4|339
1602826800000|2020-10-16 05:40:00|31175.3|31125.3|31177.2|31127.2|31181.5|31131.5|31171.5|31121.5|353
1602827100000|2020-10-16 05:45:00|31177.4|31127.4|31176.4|31126.4|31183.7|31144.1|31162.4|31120.3|359
1602827400000|2020-10-16 05:50:00|31176.6|31126.6|31176.1|31126.1|31179|31143.9|31157.6|31121.3|302
1602827700000|2020-10-16 05:55:00|31178|31128|31168.7|31118.7|31178|31140|31152|31114.8|386
1602828000000|2020-10-16 06:00:00|31168.3|31118.3|31157.2|31107.2|31177.7|31142.5|31155.4|31105.4|532
1602828300000|2020-10-16 06:05:00|31156.7|31106.7|31163.9|31113.9|31165.2|31121.6|31141.6|31101.5|423
1602828600000|2020-10-16 06:10:00|31165.5|31115.5|31163.9|31113.9|31177.2|31127.2|31151.8|31101.8|507
1602828900000|2020-10-16 06:15:00|31164.3|31114.3|31174.2|31124.2|31178.5|31128.5|31161.4|31111.4|508
1602829200000|2020-10-16 06:20:00|31175.4|31125.4|31185.2|31135.2|31185.8|31135.8|31173.6|31123.6|484
1602829500000|2020-10-16 06:25:00|31185.4|31135.4|31184.6|31134.6|31191.3|31141.3|31182.9|31132.9|563
1602829800000|2020-10-16 06:30:00|31184.5|31134.5|31172.7|31152.7|31192.9|31156.6|31167.1|31133.6|510
1602830100000|2020-10-16 06:35:00|31173.7|31153.7|31163.2|31143.2|31191.1|31155.4|31161.7|31136.4|509
1602830400000|2020-10-16 06:40:00|31162.8|31142.8|31164.1|31144.1|31167.4|31147.4|31160.3|31140.3|457
1602830700000|2020-10-16 06:45:00|31164.2|31144.2|31170.6|31150.6|31187|31161.2|31162.7|31137|506
1602831000000|2020-10-16 06:50:00|31171.6|31151.6|31176|31156|31176.6|31156.6|31168.4|31148.4|489
1602831300000|2020-10-16 06:55:00|31174.4|31154.4|31148.1|31128.1|31174.6|31154.6|31145.9|31125.9|712
1602831600000|2020-10-16 07:00:00|31150.5|31130.5|31156.5|31136.5|31187.7|31150.8|31149.7|31117.6|890
1602831900000|2020-10-16 07:05:00|31156.1|31136.1|31155.7|31135.7|31174.7|31142.4|31151.1|31119.4|853
1602832200000|2020-10-16 07:10:00|31155.8|31135.8|31128.2|31108.2|31173.3|31138.8|31127.2|31107.2|745
1602832500000|2020-10-16 07:15:00|31128.3|31108.3|31092.9|31072.9|31131|31111|31092.9|31072.9|714
1602832800000|2020-10-16 07:20:00|31093.7|31073.7|31088.1|31068.1|31099.2|31079.2|31088.1|31068.1|559
1602833100000|2020-10-16 07:25:00|31089.2|31069.2|31088.3|31068.3|31097.5|31077.5|31084.7|31064.7|496
1602833400000|2020-10-16 07:30:00|31088.4|31068.4|31103|31083|31103.5|31083.5|31082.7|31062.7|606
1602833700000|2020-10-16 07:35:00|31103.2|31083.2|31129.8|31109.8|31139.9|31111.3|31099|31079|586
1602834000000|2020-10-16 07:40:00|31128.4|31108.4|31126.5|31106.5|31137.8|31117.8|31123.7|31103.7|642
1602834300000|2020-10-16 07:45:00|31126.9|31106.9|31098.9|31078.9|31127.8|31107.8|31091.3|31071.3|775
1602834600000|2020-10-16 07:50:00|31099|31079|31108.6|31088.6|31108.6|31088.6|31092.3|31072.3|813
1602834900000|2020-10-16 07:55:00|31108.7|31088.7|31102.1|31082.1|31113.1|31093.1|31100.2|31080.2|549
1602835200000|2020-10-16 08:00:00|31102.3|31082.3|31113.2|31093.2|31115.3|31095.3|31100.3|31080.3|742
1602835500000|2020-10-16 08:05:00|31113.3|31093.3|31142.9|31122.9|31146.1|31126.1|31108.2|31088.2|654
1602835800000|2020-10-16 08:10:00|31141|31121|31165.7|31145.7|31169.7|31149.7|31138.5|31118.5|644
1602836100000|2020-10-16 08:15:00|31165.9|31145.9|31163|31143|31167.9|31147.9|31156.4|31136.4|630
1602836400000|2020-10-16 08:20:00|31163.1|31143.1|31151.5|31131.5|31164.8|31144.8|31151.5|31131.5|573
1602836700000|2020-10-16 08:25:00|31151.4|31131.4|31158.4|31138.4|31160.2|31140.2|31150.2|31130.2|505
1602837000000|2020-10-16 08:30:00|31158.5|31138.5|31155.4|31135.4|31162.8|31142.8|31147.8|31127.8|628
1602837300000|2020-10-16 08:35:00|31155.5|31135.5|31151.1|31131.1|31157.5|31137.5|31149.3|31129.3|573
1602837600000|2020-10-16 08:40:00|31150.8|31130.8|31164|31144|31165.8|31145.8|31148.8|31128.8|516
1602837900000|2020-10-16 08:45:00|31163.8|31143.8|31172.4|31152.4|31173.5|31153.5|31158.5|31138.5|549
1602838200000|2020-10-16 08:50:00|31172.7|31152.7|31178.6|31158.6|31180.8|31160.8|31168.9|31148.9|516
1602838500000|2020-10-16 08:55:00|31178.5|31158.5|31184.1|31164.1|31185.3|31165.3|31177.4|31157.4|502
1602838800000|2020-10-16 09:00:00|31183.9|31163.9|31171|31151|31202.3|31169.1|31167|31125.4|676
1602839100000|2020-10-16 09:05:00|31171.4|31151.4|31156.9|31136.9|31177.6|31156|31150|31118.1|643
1602839400000|2020-10-16 09:10:00|31157|31137|31173.4|31123.4|31178.4|31144.4|31149.1|31115|673
1602839700000|2020-10-16 09:15:00|31174.2|31124.2|31161.5|31141.5|31177.5|31147|31156.6|31122.8|650
1602840000000|2020-10-16 09:20:00|31161.4|31141.4|31163.3|31143.3|31165.4|31145.4|31156.7|31136.7|555
1602840300000|2020-10-16 09:25:00|31162.5|31142.5|31161.1|31141.1|31164.7|31144.7|31155.7|31135.7|538
1602840600000|2020-10-16 09:30:00|31160.7|31140.7|31153.8|31133.8|31161.6|31141.6|31152.7|31132.7|565
1602840900000|2020-10-16 09:35:00|31153.6|31133.6|31156.6|31136.6|31158.9|31138.9|31153.5|31133.5|473
1602841200000|2020-10-16 09:40:00|31156.8|31136.8|31161.4|31141.4|31163|31143|31156.3|31136.3|552
1602841500000|2020-10-16 09:45:00|31161.8|31141.8|31170.4|31150.4|31171.6|31151.6|31160|31140|467
1602841800000|2020-10-16 09:50:00|31170.6|31150.6|31170.2|31150.2|31181.7|31161.7|31169.2|31149.2|557
1602842100000|2020-10-16 09:55:00|31170.1|31150.1|31170.5|31150.5|31178.4|31158.4|31169.7|31149.7|527
1602842400000|2020-10-16 10:00:00|31170.7|31150.7|31170.3|31150.3|31175.8|31155.8|31167.2|31147.2|563
1602842700000|2020-10-16 10:05:00|31169.1|31149.1|31160|31140|31169.6|31149.6|31158.2|31138.2|492
1602843000000|2020-10-16 10:10:00|31159.9|31139.9|31146.8|31126.8|31160.9|31140.9|31146|31126|499
1602843300000|2020-10-16 10:15:00|31146|31126|31161.1|31141.1|31161.4|31141.4|31140.2|31120.2|542
1602843600000|2020-10-16 10:20:00|31161|31141|31153.6|31133.6|31163.4|31143.4|31153.1|31133.1|557
1602843900000|2020-10-16 10:25:00|31153.9|31133.9|31141.5|31121.5|31156.9|31136.9|31138.1|31118.1|594
1602844200000|2020-10-16 10:30:00|31141|31121|31141.1|31121.1|31146|31126|31138.1|31118.1|541
1602844500000|2020-10-16 10:35:00|31141.7|31121.7|31121.5|31101.5|31142.5|31122.5|31121.5|31101.5|523
1602844800000|2020-10-16 10:40:00|31122.2|31102.2|31116.7|31096.7|31141|31121|31112.6|31092.6|573
1602845100000|2020-10-16 10:45:00|31116.3|31096.3|31137.3|31117.3|31139.3|31119.3|31114|31094|614
1602845400000|2020-10-16 10:50:00|31137.2|31117.2|31152.6|31132.6|31168.8|31140.1|31118.7|31093.3|706
1602845700000|2020-10-16 10:55:00|31152.4|31132.4|31130.9|31110.9|31173.6|31142.3|31127.9|31107.9|921
1602846000000|2020-10-16 11:00:00|31131|31111|31125.1|31105.1|31145.5|31125.5|31124|31104|819
1602846300000|2020-10-16 11:05:00|31124.9|31104.9|31119.1|31099.1|31125.9|31105.9|31102.9|31082.9|800
1602846600000|2020-10-16 11:10:00|31119.5|31099.5|31119.3|31099.3|31137.5|31117.5|31113.3|31093.3|826
1602846900000|2020-10-16 11:15:00|31119.2|31099.2|31115.1|31095.1|31122.7|31102.7|31110.1|31090.1|741
1602847200000|2020-10-16 11:20:00|31115.4|31095.4|31115.4|31095.4|31120.3|31100.3|31105.7|31085.7|672
1602847500000|2020-10-16 11:25:00|31115.5|31095.5|31107.8|31087.8|31116.5|31096.5|31099.3|31079.3|637
1602847800000|2020-10-16 11:30:00|31107.7|31087.7|31080.5|31060.5|31107.7|31087.7|31079.8|31059.8|705
1602848100000|2020-10-16 11:35:00|31079.3|31059.3|31083.1|31063.1|31098.3|31063.4|31047.6|31018.2|717
1602848400000|2020-10-16 11:40:00|31081|31061|31065.8|31045.8|31109.4|31075.3|31060.1|31025.1|716
1602848700000|2020-10-16 11:45:00|31065.7|31045.7|31079.7|31059.7|31098.6|31061.8|31063.1|31033.7|668
1602849000000|2020-10-16 11:50:00|31079.8|31059.8|31076|31056|31081.5|31061.5|31073.8|31053.8|552
1602849300000|2020-10-16 11:55:00|31075.4|31055.4|31066.3|31046.3|31076.5|31056.5|31055.8|31035.8|662
1602849600000|2020-10-16 12:00:00|31065.4|31045.4|31054.5|31034.5|31065.4|31045.4|31044.5|31024.5|733
1602849900000|2020-10-16 12:05:00|31054.7|31034.7|31056|31036|31057.9|31037.9|31050|31030|582
1602850200000|2020-10-16 12:10:00|31055.8|31035.8|31046.3|31026.3|31056.5|31036.5|31044.5|31024.5|648
1602850500000|2020-10-16 12:15:00|31046.2|31026.2|31032.8|31012.8|31052.7|31032.7|31032.5|31012.5|689
1602850800000|2020-10-16 12:20:00|31035.4|31015.4|31036|31016|31054.6|31022.6|31028.1|30998.4|682
1602851100000|2020-10-16 12:25:00|31035.9|31015.9|31053.1|31003.1|31066.1|31038.7|31034.2|30994|643
1602851400000|2020-10-16 12:30:00|31052.4|31002.4|31050.1|31030.1|31074.8|31038.7|31032|30996.6|718
1602851700000|2020-10-16 12:35:00|31050|31030|31036|31016|31053.3|31033.3|31027.5|31007.5|807
1602852000000|2020-10-16 12:40:00|31037.8|31017.8|31051.5|31031.5|31066.7|31032.3|31034.8|31007|634
1602852300000|2020-10-16 12:45:00|31051.3|31031.3|31066.4|31046.4|31069.5|31049.5|31051.1|31031.1|535
1602852600000|2020-10-16 12:50:00|31066.3|31046.3|31073.3|31053.3|31074.5|31054.5|31066.3|31046.3|569
1602852900000|2020-10-16 12:55:00|31073.4|31053.4|31080.7|31060.7|31081.8|31061.8|31072|31052|546
1602853200000|2020-10-16 13:00:00|31080.1|31060.1|31091.4|31071.4|31100.3|31073.5|31076.1|31043.4|593
1602853500000|2020-10-16 13:05:00|31091.5|31071.5|31125.2|31105.2|31134.5|31107.5|31090.7|31070.7|739
1602853800000|2020-10-16 13:10:00|31125.1|31105.1|31141.4|31091.4|31142.4|31112|31119|31089.3|716
1602854100000|2020-10-16 13:15:00|31141.6|31091.6|31123.8|31103.8|31143.5|31108.9|31118.2|31088.6|706
1602854400000|2020-10-16 13:20:00|31123.7|31103.7|31125.4|31105.4|31148.7|31118.4|31116|31093.3|664
1602854700000|2020-10-16 13:25:00|31125.6|31105.6|31120.3|31100.3|31132.9|31109.9|31113.9|31080.8|687
1602855000000|2020-10-16 13:30:00|31120|31100|31126.2|31106.2|31131.6|31111.6|31111.6|31091.6|785
1602855300000|2020-10-16 13:35:00|31125.5|31105.5|31135.5|31115.5|31139.5|31119.5|31125.2|31105.2|726
1602855600000|2020-10-16 13:40:00|31135.6|31115.6|31129.8|31109.8|31159.1|31126.3|31128.1|31105.6|726
1602855900000|2020-10-16 13:45:00|31131.3|31111.3|31128.6|31108.6|31147.1|31114.3|31117|31091.8|699
1602856200000|2020-10-16 13:50:00|31128.2|31108.2|31131.5|31111.5|31133.4|31113.4|31115.9|31080.5|671
1602856500000|2020-10-16 13:55:00|31131.7|31111.7|31143.8|31093.8|31150.9|31117.5|31123.7|31092.3|656
1602856800000|2020-10-16 14:00:00|31143.9|31093.9|31130.4|31110.4|31149.1|31115.8|31125.2|31092|644
1602857100000|2020-10-16 14:05:00|31130.5|31110.5|31115.4|31095.4|31139.7|31115.9|31113|31087.9|639
1602857400000|2020-10-16 14:10:00|31115.5|31095.5|31089.3|31069.3|31116.5|31096.5|31083.4|31063.4|672
1602857700000|2020-10-16 14:15:00|31089.7|31069.7|31070.9|31050.9|31091.7|31071.7|31064.1|31044.1|715
1602858000000|2020-10-16 14:20:00|31070.4|31050.4|31089.3|31069.3|31091.5|31071.5|31068.4|31048.4|727
1602858300000|2020-10-16 14:25:00|31089.4|31069.4|31092.5|31072.5|31100.3|31080.3|31087.9|31067.9|709
1602858600000|2020-10-16 14:30:00|31092.6|31072.6|31108.3|31088.3|31112.3|31092.3|31092.2|31072.2|738
1602858900000|2020-10-16 14:35:00|31108.2|31088.2|31101.7|31081.7|31109.8|31089.8|31093.9|31073.9|698
1602859200000|2020-10-16 14:40:00|31101.2|31081.2|31122.7|31102.7|31129.7|31109.7|31101.2|31081.2|740
1602859500000|2020-10-16 14:45:00|31122.6|31102.6|31133.2|31113.2|31134.2|31114.2|31121.3|31101.3|663
1602859800000|2020-10-16 14:50:00|31133.5|31113.5|31122.3|31102.3|31150.6|31119.5|31119.9|31099.9|703
1602860100000|2020-10-16 14:55:00|31122.5|31102.5|31093.1|31073.1|31130.1|31110.1|31091.6|31058|787
1602860400000|2020-10-16 15:00:00|31093.5|31073.5|31087.7|31067.7|31115.1|31083.1|31078.5|31044|747
1602860700000|2020-10-16 15:05:00|31087.2|31067.2|31087.3|31067.3|31092.6|31072.6|31081.2|31061.2|578
1602861000000|2020-10-16 15:10:00|31087.4|31067.4|31088.8|31068.8|31092.3|31072.3|31084|31064|513
1602861300000|2020-10-16 15:15:00|31089|31069|31093.2|31073.2|31095.9|31075.9|31088.1|31068.1|550
1602861600000|2020-10-16 15:20:00|31093.1|31073.1|31122.3|31072.3|31128.4|31083.4|31090.9|31057.2|603
1602861900000|2020-10-16 15:25:00|31121.1|31071.1|31136.9|31086.9|31142.4|31092.4|31116.6|31066.6|598
1602862200000|2020-10-16 15:30:00|31138.4|31088.4|31131.4|31081.4|31142.8|31092.8|31126|31076|683
1602862500000|2020-10-16 15:35:00|31132.2|31082.2|31132.7|31082.7|31138.5|31088.5|31125.3|31075.3|637
1602862800000|2020-10-16 15:40:00|31132.5|31082.5|31133|31083|31137.6|31087.6|31123.7|31073.7|538
1602863100000|2020-10-16 15:45:00|31132.6|31082.6|31123.3|31073.3|31136.4|31086.4|31121.3|31071.3|536
1602863400000|2020-10-16 15:50:00|31123|31073|31124.2|31074.2|31124.8|31074.8|31114.9|31064.9|552
1602863700000|2020-10-16 15:55:00|31124.6|31074.6|31122.9|31072.9|31127.9|31090.8|31101.4|31067.3|733
1602864000000|2020-10-16 16:00:00|31122.7|31072.7|31104.6|31084.6|31133.5|31088.9|31104.2|31068.3|663
1602864300000|2020-10-16 16:05:00|31104.5|31084.5|31126.9|31076.9|31127.4|31085|31104.1|31066|818
1602864600000|2020-10-16 16:10:00|31128.1|31078.1|31107.9|31087.9|31131.6|31090.7|31106.7|31067.8|593
1602864900000|2020-10-16 16:15:00|31107.8|31087.8|31105.5|31085.5|31127|31089.7|31101.4|31067|519
1602865200000|2020-10-16 16:20:00|31105.4|31085.4|31094.7|31074.7|31122.4|31088.8|31093.7|31061.5|508
1602865500000|2020-10-16 16:25:00|31094.6|31074.6|31104.6|31052.9|31142.8|31078.8|31090.2|31032.8|609
1602865800000|2020-10-16 16:30:00|31104.2|31054.2|31116.3|31066.3|31128.9|31079.5|31098.6|31048.6|693
1602866100000|2020-10-16 16:35:00|31117|31067|31123.7|31073.7|31124|31074|31115.3|31065.3|530
1602866400000|2020-10-16 16:40:00|31124.1|31074.1|31122.7|31072.7|31129.1|31079.1|31120.9|31070.9|531
1602866700000|2020-10-16 16:45:00|31121.1|31071.1|31108.6|31058.6|31125.8|31075.8|31108.6|31058.6|566
1602867000000|2020-10-16 16:50:00|31108.7|31058.7|31115.6|31065.6|31137.1|31080.1|31108.2|31058.2|532
1602867300000|2020-10-16 16:55:00|31112.8|31062.8|31116|31066|31119.4|31069.4|31108.4|31058.4|635
1602867600000|2020-10-16 17:00:00|31115.6|31065.6|31124.9|31073.2|31181.3|31085.3|31085.1|31048.4|673
1602867900000|2020-10-16 17:05:00|31124.2|31074|31117.3|31067.3|31127.8|31077.8|31113.5|31063.5|478
1602868200000|2020-10-16 17:10:00|31117.2|31067.2|31110.2|31060.2|31119.2|31069.2|31107.8|31057.8|427
1602868500000|2020-10-16 17:15:00|31112.5|31062.5|31110.5|31060.5|31141.8|31075.7|31109.1|31059.1|524
1602868800000|2020-10-16 17:20:00|31111|31061|31111.5|31061.5|31116|31066|31106.3|31056.3|505
1602869100000|2020-10-16 17:25:00|31112.1|31062.1|31115.1|31065.1|31117.1|31067.1|31109.8|31059.8|376
1602869400000|2020-10-16 17:30:00|31113.5|31063.5|31145.7|31077.3|31148.4|31084.3|31111.8|31061.8|510
1602869700000|2020-10-16 17:35:00|31146.1|31078.5|31114.9|31064.9|31151.6|31079|31112.9|31062.9|519
1602870000000|2020-10-16 17:40:00|31114.7|31064.7|31120.1|31070.1|31121.3|31071.3|31112.8|31062.8|380
1602870300000|2020-10-16 17:45:00|31119|31069|31118.9|31068.9|31122|31072|31115|31065|405
1602870600000|2020-10-16 17:50:00|31118.8|31068.8|31150.9|31077.9|31158.6|31090.9|31114.6|31063.6|477
1602870900000|2020-10-16 17:55:00|31150.4|31078.1|31120.7|31070.7|31159.6|31086.2|31116.2|31064.4|509
1602871200000|2020-10-16 18:00:00|31120.6|31070.6|31127.8|31077.8|31162.6|31089.5|31118.2|31068.2|532
1602871500000|2020-10-16 18:05:00|31128|31078|31119.9|31069.9|31131.2|31079.3|31117.5|31067.5|575
1602871800000|2020-10-16 18:10:00|31121.7|31071.7|31114.4|31064.4|31153.5|31085.9|31111.7|31061.7|541
1602872100000|2020-10-16 18:15:00|31112.7|31062.7|31150.1|31072.1|31157.4|31086.5|31109.3|31056|518
1602872400000|2020-10-16 18:20:00|31154.5|31067.9|31116.9|31066.9|31157.2|31080.3|31115.5|31065.5|885
1602872700000|2020-10-16 18:25:00|31115.7|31065.7|31115.4|31065.4|31137.9|31074.3|31111.8|31057.6|638
1602873000000|2020-10-16 18:30:00|31115.8|31065.8|31121.2|31071.2|31125.3|31075.3|31113.4|31063.4|595
1602873300000|2020-10-16 18:35:00|31120.8|31070.8|31116.4|31066.4|31123.7|31073.7|31115.6|31065.6|596
1602873600000|2020-10-16 18:40:00|31115.9|31065.9|31118.4|31068.4|31150.6|31073.7|31115.4|31061.6|804
1602873900000|2020-10-16 18:45:00|31119|31069|31114.2|31064.2|31145.4|31073.9|31113.6|31056.1|1020
1602874200000|2020-10-16 18:50:00|31114.4|31064.4|31109.4|31059.4|31146.6|31068.1|31106.6|31050.4|1020
1602874500000|2020-10-16 18:55:00|31109.9|31059.9|31122.1|31072.1|31129.4|31076.7|31108.1|31056.4|608
1602874800000|2020-10-16 19:00:00|31121.6|31071.6|31137.1|31069|31159.6|31083.4|31116.5|31049.6|1003
1602875100000|2020-10-16 19:05:00|31134.2|31075.1|31132.2|31065.9|31158.2|31080.2|31115.5|31050.3|1076
1602875400000|2020-10-16 19:10:00|31132.6|31064|31120.1|31066.2|31169.1|31078.8|31116.1|31059.4|1185
1602875700000|2020-10-16 19:15:00|31124.6|31068.7|31125.2|31071.7|31165.5|31078|31115.3|31057.9|1170
1602876000000|2020-10-16 19:20:00|31128.7|31061.4|31120.9|31070|31173.2|31080.2|31115.2|31059.5|1196
1602876300000|2020-10-16 19:25:00|31120.6|31070.6|31126.7|31076.7|31166.1|31083.8|31113.1|31053.9|1155
1602876600000|2020-10-16 19:30:00|31128.4|31078.4|31125.5|31075.2|31135.4|31082.1|31119.7|31069.7|1028
1602876900000|2020-10-16 19:35:00|31123.3|31073.3|31116.7|31096.7|31138.1|31102|31113.4|31073.2|665
1602877200000|2020-10-16 19:40:00|31115.6|31095.6|31132.8|31077.6|31147.8|31100.5|31115.1|31069.8|780
1602877500000|2020-10-16 19:45:00|31131|31078.5|31136.3|31081.9|31143.1|31088.7|31130.5|31071.4|904
1602877800000|2020-10-16 19:50:00|31136.6|31077.8|31142.5|31089.4|31151.4|31092.3|31133.3|31070.7|861
1602878100000|2020-10-16 19:55:00|31145.9|31089.3|31140|31090|31150|31096.4|31131.7|31075.5|1038
1602878400000|2020-10-16 20:00:00|31140.2|31090.2|31142.5|31092.5|31148|31098|31127.9|31068.5|878
1602878700000|2020-10-16 20:05:00|31142.7|31092.7|31142.9|31092.9|31153.2|31103.2|31133|31083|902
1602879000000|2020-10-16 20:10:00|31144.2|31094.2|31150.6|31100.6|31154.9|31104.9|31137.4|31084.8|1012
1602879300000|2020-10-16 20:15:00|31152.2|31102.2|31146.8|31096.8|31155.2|31105.2|31142.1|31091.2|1049
1602879600000|2020-10-16 20:20:00|31146.1|31096.1|31150.8|31099.9|31151.2|31100.3|31144.2|31094.2|1012
1602879900000|2020-10-16 20:25:00|31149.2|31099.2|31146.4|31096.4|31155.2|31102.4|31142.8|31091.7|1059
1602880200000|2020-10-16 20:30:00|31146.8|31096.8|31143.9|31093.9|31159.8|31107.2|31141.5|31084.4|1016
1602880500000|2020-10-16 20:35:00|31140.9|31089.9|31155|31090.6|31174.6|31104.3|31139.7|31064.6|876
1602880800000|2020-10-16 20:40:00|31157.4|31086.1|31148.5|31087.1|31174.7|31096.8|31142.2|31062.3|882
1602881100000|2020-10-16 20:45:00|31148.7|31087.3|31156.6|31059.6|31170.8|31094.5|31138.9|31050.8|787
1602881400000|2020-10-16 20:50:00|31160.1|31069.1|31157.4|31054.9|31178.1|31078.8|31140.1|31049.2|443
1602881700000|2020-10-16 20:55:00|31154.3|31067.4|31162.3|31052.3|31169.9|31075.8|31139.3|31034.1|480
1603051200000|2020-10-18 20:00:00|31155.5|31020.5|31164.2|31029.2|31171.2|31044.4|31155.5|31020.5|16
1603051500000|2020-10-18 20:05:00|31156.3|31021.3|31163|31028|31163|31028|31155.7|31020.7|9
1603051800000|2020-10-18 20:10:00|31156.3|31021.3|31156.3|31021.3|31156.6|31021.6|31156.3|31021.3|3
1603053900000|2020-10-18 20:45:00|31156.3|31021.3|31162.3|31027.3|31162.3|31027.3|31155|31020|10
1603054200000|2020-10-18 20:50:00|31156.3|31021.3|31156.4|31021.4|31161.3|31026.3|31156.3|31021.3|7
1603054500000|2020-10-18 20:55:00|31156.3|31021.3|31156.3|31021.3|31162.9|31027.9|31156.3|31021.3|9
1603054800000|2020-10-18 21:00:00|31165.9|31030.9|31156.3|31021.3|31165.9|31031.3|31155.9|31020.9|21
1603055100000|2020-10-18 21:05:00|31161.6|31026.6|31178.5|31043.5|31179|31044|31153.6|31018.6|120
1603055400000|2020-10-18 21:10:00|31165|31030|31163.8|31048.8|31198|31066.7|31145.9|31030|193
1603055700000|2020-10-18 21:15:00|31164.5|31049.5|31169.6|31054.6|31180.2|31065.2|31158.1|31046.1|237
1603056000000|2020-10-18 21:20:00|31167|31052|31167.3|31052.3|31180|31065|31161.1|31046.1|184
1603056300000|2020-10-18 21:25:00|31164.1|31049.1|31164.8|31049.8|31179.4|31064.4|31153|31046.5|170
1603056600000|2020-10-18 21:30:00|31165.4|31050.4|31167.2|31052.2|31174.7|31059.7|31156.1|31043|206
1603056900000|2020-10-18 21:35:00|31168|31053|31163.5|31054.2|31175.5|31060.5|31152.8|31047.6|219
1603057200000|2020-10-18 21:40:00|31165.7|31053.6|31170.5|31055.5|31179.5|31064.5|31158.6|31047.1|217
1603057500000|2020-10-18 21:45:00|31169.7|31054.7|31170.6|31055.6|31180|31065|31156.8|31047.5|203
1603057800000|2020-10-18 21:50:00|31170.4|31055.4|31174.4|31065.6|31189|31074|31165.5|31050.5|246
1603058100000|2020-10-18 21:55:00|31176|31055.5|31172.4|31057.4|31179.8|31064.8|31137.7|31022.7|224
1603058400000|2020-10-18 22:00:00|31173.6|31058.6|31172.4|31059|31181.6|31069.2|31131.8|31016.8|440
1603058700000|2020-10-18 22:05:00|31174.2|31059.2|31172.3|31057.3|31182.8|31067.8|31156.6|31050.4|425
1603059000000|2020-10-18 22:10:00|31172.2|31057.2|31153.4|31063.9|31187.9|31072.9|31152.7|31053.8|382
1603059300000|2020-10-18 22:15:00|31174.1|31068.5|31169.1|31071.8|31186.5|31079.1|31145.8|31057.7|429
1603059600000|2020-10-18 22:20:00|31174.8|31069.8|31161.2|31067.6|31176.7|31075.1|31149.3|31050.2|321
1603059900000|2020-10-18 22:25:00|31161.7|31068.1|31157.3|31070.9|31175|31076.3|31146.1|31040.8|331
1603060200000|2020-10-18 22:30:00|31157.6|31071.4|31161.9|31066.8|31173.9|31076.3|31149.9|31045.3|347
1603060500000|2020-10-18 22:35:00|31166.5|31067.4|31155.4|31070.8|31174.7|31076.5|31153.3|31055.3|282
1603060800000|2020-10-18 22:40:00|31170.5|31069.7|31176.1|31068.7|31179|31082.8|31150.9|31057.3|413
1603061100000|2020-10-18 22:45:00|31191|31060|31161.7|31091.7|31217|31092.6|31154|31057.8|323
1603061400000|2020-10-18 22:50:00|31159.9|31089.9|31160|31090|31215.4|31091.6|31155.1|31060.3|285
1603061700000|2020-10-18 22:55:00|31189.7|31077.9|31158|31088|31216.8|31093.5|31156.2|31062.6|299
1603062000000|2020-10-18 23:00:00|31175.2|31079.5|31177.7|31080.5|31186|31097.4|31155.7|31067.4|414
1603062300000|2020-10-18 23:05:00|31176.6|31079.5|31169.5|31083.3|31193.9|31092|31156.2|31047.8|354
1603062600000|2020-10-18 23:10:00|31166.6|31076.3|31172.4|31074|31179.1|31093.8|31159|31066.8|327
1603062900000|2020-10-18 23:15:00|31171.8|31073.1|31164.2|31068|31180.7|31099|31157.1|31063.6|341
1603063200000|2020-10-18 23:20:00|31169.6|31072.7|31173|31070|31180.8|31097|31159.3|31068|279
1603063500000|2020-10-18 23:25:00|31171.7|31069|31164|31072.6|31181|31084|31158.5|31060.4|322
1603063800000|2020-10-18 23:30:00|31166|31071.6|31173.9|31074.4|31178.4|31083.8|31158.5|31058.1|329
1603064100000|2020-10-18 23:35:00|31170.7|31081.7|31162.6|31075.4|31178|31085.8|31149.2|31061.3|356
1603064400000|2020-10-18 23:40:00|31163|31075.6|31164|31061.4|31176.9|31093|31146.8|31057.9|324
1603064700000|2020-10-18 23:45:00|31162.9|31061|31156.4|31069.8|31172.4|31082.7|31143.6|31056.8|297
1603065000000|2020-10-18 23:50:00|31156.6|31070.1|31155|31070.1|31175.5|31093.4|31145.1|31057.6|297
1603065300000|2020-10-18 23:55:00|31158|31068.4|31163.8|31063|31178.3|31079.3|31144.2|31054.6|281
1603065600000|2020-10-19 00:00:00|31166.9|31067.1|31158.6|31057.4|31175.9|31090.2|31141.2|31049.6|643
1603065900000|2020-10-19 00:05:00|31157.6|31058.4|31145.9|31077.4|31157.6|31081.6|31138.3|31052.9|367
1603066200000|2020-10-19 00:10:00|31148.8|31074.6|31162|31053|31163.7|31082.5|31135|31050.4|319
1603066500000|2020-10-19 00:15:00|31161.5|31052.5|31164.3|31052.5|31165.1|31071.8|31141.1|31050|366
1603066800000|2020-10-19 00:20:00|31165.6|31052.4|31137.9|31073.4|31166.4|31085|31134|31049|338
1603067100000|2020-10-19 00:25:00|31137.8|31073.3|31127.9|31058.1|31162|31084|31114.9|31053.2|458
1603067400000|2020-10-19 00:30:00|31129.4|31059.4|31128|31058|31146.1|31070.5|31125.1|31044.4|292
1603067700000|2020-10-19 00:35:00|31127.9|31057.9|31127.5|31057.5|31138.1|31068.1|31117.3|31047.3|312
1603068000000|2020-10-19 00:40:00|31127.3|31057.3|31130.8|31060.8|31140.8|31070.8|31126.2|31056.2|444
1603068300000|2020-10-19 00:45:00|31132.5|31062.5|31113|31043|31139.8|31069.8|31113|31043|426
1603068600000|2020-10-19 00:50:00|31112.1|31042.1|31126.3|31056.3|31142|31072|31106.3|31036.3|588
1603068900000|2020-10-19 00:55:00|31127.5|31057.5|31120.9|31050.9|31129.1|31059.1|31102.4|31032.4|621
1603069200000|2020-10-19 01:00:00|31121.7|31051.7|31129.5|31059.5|31134.8|31064.8|31108.1|31038.1|676
1603069500000|2020-10-19 01:05:00|31128.9|31058.9|31139.6|31069.6|31151|31073.3|31111.2|31041.2|543
1603069800000|2020-10-19 01:10:00|31140.7|31070.7|31133.6|31063.6|31150|31080|31131.9|31061.9|407
1603070100000|2020-10-19 01:15:00|31127.7|31068.3|31126.8|31065.1|31136.1|31079.7|31121|31061.1|588
1603070400000|2020-10-19 01:20:00|31127.5|31069|31134.5|31068.8|31138.4|31081.7|31123.4|31064.5|528
1603070700000|2020-10-19 01:25:00|31137.6|31068.4|31130|31079.2|31137.6|31084.5|31125.4|31064.9|433
1603071000000|2020-10-19 01:30:00|31130.8|31074.2|31126.7|31064.8|31137.1|31084.1|31123.5|31064.1|474
1603071300000|2020-10-19 01:35:00|31125.6|31066.3|31124.7|31069.8|31132.9|31080.3|31117.1|31057|670
1603071600000|2020-10-19 01:40:00|31133.4|31063.9|31126.8|31063.8|31137|31081.9|31116|31057.1|693
1603071900000|2020-10-19 01:45:00|31129.2|31073.2|31121.2|31062.7|31132.6|31078.4|31115.9|31055.1|564
1603072200000|2020-10-19 01:50:00|31120.4|31064|31134|31067.5|31139.7|31082.7|31117.2|31057.1|668
1603072500000|2020-10-19 01:55:00|31134.5|31067.9|31136.9|31076.9|31140.5|31090.2|31126.8|31066.7|648
1603072800000|2020-10-19 02:00:00|31145.5|31075.5|31149.7|31079.7|31167|31097|31133.9|31063.9|590
1603073100000|2020-10-19 02:05:00|31150.2|31080.2|31145.6|31075.6|31151.4|31081.4|31132.8|31062.8|379
1603073400000|2020-10-19 02:10:00|31139.6|31069.6|31138.1|31068.1|31152.9|31082.9|31124.3|31054.3|368
1603073700000|2020-10-19 02:15:00|31130.6|31073.7|31136.9|31081.4|31143.9|31088.3|31130.6|31071.1|506
1603074000000|2020-10-19 02:20:00|31138.3|31082.8|31139.4|31085.8|31152.7|31089.9|31133.6|31076.3|456
1603074300000|2020-10-19 02:25:00|31140.4|31085.7|31147|31077.5|31147.4|31087.2|31132.2|31073.7|376
1603074600000|2020-10-19 02:30:00|31139.8|31083.7|31144.6|31086.4|31151.9|31089.6|31134.3|31073.6|420
1603074900000|2020-10-19 02:35:00|31145|31086.3|31141.9|31077.3|31152.1|31090.9|31134.9|31075.1|454
1603075200000|2020-10-19 02:40:00|31142.5|31077|31140.9|31082.7|31150.7|31090.6|31133.7|31076|474
1603075500000|2020-10-19 02:45:00|31142.1|31082.1|31144|31083.1|31148.6|31089.5|31137.6|31077.7|388
1603075800000|2020-10-19 02:50:00|31146.2|31082.5|31144.7|31084.6|31150|31091.7|31137.1|31076.3|381
1603076100000|2020-10-19 02:55:00|31144.5|31084.8|31139.3|31076.7|31149.6|31091.2|31131.2|31074.4|445
1603076400000|2020-10-19 03:00:00|31140.1|31077.2|31138.1|31077.1|31146.2|31090.3|31129.6|31071.8|533
1603076700000|2020-10-19 03:05:00|31139.9|31076.9|31135.7|31078.8|31145|31086.8|31129.8|31073.9|385
1603077000000|2020-10-19 03:10:00|31136.7|31078.1|31141|31082.8|31150.2|31089|31124.8|31073.5|435
1603077300000|2020-10-19 03:15:00|31145.2|31075.2|31151.4|31081.4|31164.5|31094.5|31140.1|31070.1|311
1603077600000|2020-10-19 03:20:00|31150.6|31080.6|31155.2|31085.2|31155.4|31085.4|31149|31079|378
1603077900000|2020-10-19 03:25:00|31155.6|31085.6|31163|31093|31168.7|31098.7|31150.1|31080.1|366
1603078200000|2020-10-19 03:30:00|31153.5|31098|31165.4|31095.2|31165.4|31103.8|31146|31089.9|546
1603078500000|2020-10-19 03:35:00|31164.5|31095|31158.9|31095.8|31166.1|31103.1|31150.6|31091.3|376
1603078800000|2020-10-19 03:40:00|31159.3|31096.1|31158|31093.7|31164.7|31101.4|31150.1|31093|395
1603079100000|2020-10-19 03:45:00|31160.6|31090.6|31159.3|31089.3|31163.1|31093.1|31158.1|31088.1|257
1603079400000|2020-10-19 03:50:00|31159.2|31089.2|31164|31094|31173.7|31103.7|31158.4|31088.4|256
1603079700000|2020-10-19 03:55:00|31162.7|31092.7|31170.5|31100.5|31173|31103|31154.3|31084.3|277
1603080000000|2020-10-19 04:00:00|31171.2|31101.2|31162.6|31092.6|31173.7|31103.7|31161.8|31091.8|234
1603080300000|2020-10-19 04:05:00|31162.5|31092.5|31162.7|31092.7|31164.6|31094.6|31159.3|31089.3|231
1603080600000|2020-10-19 04:10:00|31163.3|31093.3|31160.4|31090.4|31163.3|31093.3|31157.2|31087.2|267
1603080900000|2020-10-19 04:15:00|31156.1|31095.1|31157.8|31093|31165.8|31111.3|31147.3|31091.6|320
1603081200000|2020-10-19 04:20:00|31155|31092.5|31160.8|31096.5|31164.9|31102|31148.3|31092|295
1603081500000|2020-10-19 04:25:00|31161.1|31096.6|31158.4|31096.8|31165.4|31100.8|31150.6|31093.5|287
1603081800000|2020-10-19 04:30:00|31162.1|31092.1|31165.3|31095.3|31182.5|31112.5|31158.7|31088.7|708
1603082100000|2020-10-19 04:35:00|31166.4|31096.4|31163.9|31093.9|31171.3|31101.3|31159.1|31089.1|683
1603082400000|2020-10-19 04:40:00|31164.6|31094.6|31163.1|31093.1|31167.3|31097.3|31159.9|31089.9|727
1603082700000|2020-10-19 04:45:00|31162.6|31092.6|31166.9|31096.9|31171.2|31101.2|31154.8|31084.8|785
1603083000000|2020-10-19 04:50:00|31168.4|31098.4|31165.8|31095.8|31170.4|31100.4|31162.8|31092.8|877
1603083300000|2020-10-19 04:55:00|31166.1|31096.1|31161.3|31091.3|31169.8|31099.8|31153.7|31083.7|702
1603083600000|2020-10-19 05:00:00|31162.5|31092.5|31170.9|31100.9|31175|31105|31151.6|31081.6|816
1603083900000|2020-10-19 05:05:00|31171.9|31101.9|31168.7|31098.7|31174|31104|31162.8|31092.8|768
1603084200000|2020-10-19 05:10:00|31167.4|31097.4|31163.1|31093.1|31169.5|31099.5|31162.4|31092.4|361
1603084500000|2020-10-19 05:15:00|31161.8|31091.8|31165.8|31095.8|31170.4|31100.4|31155.8|31085.8|723
1603084800000|2020-10-19 05:20:00|31165.5|31095.5|31155.3|31085.3|31172.2|31102.2|31148.9|31078.9|504
1603085100000|2020-10-19 05:25:00|31159.2|31089.2|31153.5|31083.5|31170.1|31100.1|31144.2|31074.2|227
1603085400000|2020-10-19 05:30:00|31160.7|31090.7|31158.7|31088.7|31166.6|31096.6|31140.5|31070.5|566
1603085700000|2020-10-19 05:35:00|31158.8|31088.8|31166.5|31096.5|31168.1|31098.1|31146.8|31076.8|484
1603086000000|2020-10-19 05:40:00|31166.3|31096.3|31157.2|31087.2|31171.8|31101.8|31155|31085|408
1603086300000|2020-10-19 05:45:00|31147.2|31097.2|31147.2|31097.2|31152.4|31102.4|31144.1|31094.1|619
1603086600000|2020-10-19 05:50:00|31147.4|31097.4|31146.5|31096.5|31151.8|31101.8|31144.4|31094.4|591
1603086900000|2020-10-19 05:55:00|31146.9|31096.9|31143.9|31093.9|31150.1|31100.1|31140.4|31090.4|598
1603087200000|2020-10-19 06:00:00|31153.5|31083.5|31165.7|31095.7|31173.5|31103.5|31143.5|31073.5|750
1603087500000|2020-10-19 06:05:00|31166.4|31096.4|31164.9|31094.9|31172.3|31102.3|31152.4|31082.4|455
1603087800000|2020-10-19 06:10:00|31165|31095|31156.3|31086.3|31178.9|31108.9|31137.5|31067.5|556
1603088100000|2020-10-19 06:15:00|31155.3|31085.3|31164.8|31094.8|31167.6|31097.6|31153|31083|466
1603088400000|2020-10-19 06:20:00|31165.5|31095.5|31159.3|31089.3|31167.4|31097.4|31155.5|31085.5|296
1603088700000|2020-10-19 06:25:00|31159.5|31089.5|31167.8|31097.8|31172|31102|31158.9|31088.9|592
1603089000000|2020-10-19 06:30:00|31168|31098|31165.8|31095.8|31172.2|31111.3|31143.8|31087.4|441
1603089300000|2020-10-19 06:35:00|31167|31097|31155.8|31115.8|31173.5|31121|31145.1|31087.8|474
1603089600000|2020-10-19 06:40:00|31155.4|31115.4|31152.1|31112.1|31178.5|31123|31147.1|31104.5|376
1603089900000|2020-10-19 06:45:00|31152.4|31112.4|31152.2|31112.2|31173.5|31118|31146.5|31095.1|380
1603090200000|2020-10-19 06:50:00|31152.3|31112.3|31151.1|31111.1|31177.8|31123.2|31149.1|31095|505
1603090500000|2020-10-19 06:55:00|31151.2|31111.2|31152.8|31112.8|31173.5|31117.2|31141.5|31083.7|629
1603090800000|2020-10-19 07:00:00|31154|31114|31129.1|31089.1|31171|31114.4|31125.7|31070.9|844
1603091100000|2020-10-19 07:05:00|31129.5|31089.5|31124.4|31084.4|31150|31096.6|31120.4|31066.1|667
1603091400000|2020-10-19 07:10:00|31125.1|31085.1|31128.9|31088.9|31149.5|31094.5|31120.7|31063.4|633
1603091700000|2020-10-19 07:15:00|31128.2|31088.2|31144.6|31074.6|31145.5|31088.2|31121.4|31062.9|581
1603092000000|2020-10-19 07:20:00|31144.7|31074.7|31132.3|31062.3|31144.9|31086.6|31115.8|31060.6|613
1603092300000|2020-10-19 07:25:00|31132.1|31062.1|31141.9|31071.9|31142.5|31087.1|31110.4|31052.8|602
1603092600000|2020-10-19 07:30:00|31142|31072|31155.3|31085.3|31155.3|31101|31122|31067|515
1603092900000|2020-10-19 07:35:00|31154.7|31084.7|31143.5|31103.5|31158.5|31106|31133.5|31080.5|550
1603093200000|2020-10-19 07:40:00|31143.3|31103.3|31116.3|31076.3|31159.2|31104.8|31113.1|31058|598
1603093500000|2020-10-19 07:45:00|31117.2|31077.2|31112.5|31072.5|31135.5|31078.9|31109|31055|524
1603093800000|2020-10-19 07:50:00|31112.4|31072.4|31118.2|31078.2|31133.6|31080.5|31099|31046.5|588
1603094100000|2020-10-19 07:55:00|31119.2|31079.2|31132.1|31092.1|31134.9|31094.9|31112.2|31072.2|506
1603094400000|2020-10-19 08:00:00|31131.9|31091.9|31131.6|31091.6|31160|31103.5|31125.8|31070.6|633
1603094700000|2020-10-19 08:05:00|31132.3|31092.3|31140.1|31070.1|31149|31093.1|31116.6|31061.7|553
1603095000000|2020-10-19 08:10:00|31138.2|31068.2|31134.7|31064.7|31150.5|31089.5|31118.8|31063|604
1603095300000|2020-10-19 08:15:00|31136.6|31066.6|31122.1|31082.1|31145.4|31089.9|31118|31061.6|500
1603095600000|2020-10-19 08:20:00|31121.4|31081.4|31141.2|31071.2|31143.9|31086.2|31119.9|31062.5|542
1603095900000|2020-10-19 08:25:00|31143.4|31073.4|31110.7|31040.7|31144|31087.1|31097|31037.6|591
1603096200000|2020-10-19 08:30:00|31113.7|31043.7|31094.5|31054.5|31117.5|31060.2|31087.2|31033.7|538
1603096500000|2020-10-19 08:35:00|31094.7|31054.7|31115.2|31075.2|31135|31076.5|31090.7|31050.7|525
1603096800000|2020-10-19 08:40:00|31115.1|31075.1|31111.7|31071.7|31131.8|31078|31108|31051.5|505
1603097100000|2020-10-19 08:45:00|31112.1|31072.1|31127.5|31087.5|31160.5|31100.4|31109.9|31063|679
1603097400000|2020-10-19 08:50:00|31127|31087|31125.1|31085.1|31145.9|31088.8|31115.7|31057.5|628
1603097700000|2020-10-19 08:55:00|31125.3|31085.3|31121.2|31081.2|31151.2|31091.7|31112.2|31057.8|553
1603098000000|2020-10-19 09:00:00|31122.8|31082.8|31107.9|31067.9|31141.2|31083|31102.8|31047.4|414
1603098300000|2020-10-19 09:05:00|31104.5|31064.5|31100.5|31060.5|31121.5|31069.4|31095.5|31042.1|428
1603098600000|2020-10-19 09:10:00|31101.5|31061.5|31103.3|31063.3|31121.1|31066|31097.5|31040.5|426
1603098900000|2020-10-19 09:15:00|31104.6|31064.6|31091.2|31071.2|31120.5|31072.2|31087.8|31040.9|532
1603099200000|2020-10-19 09:20:00|31091.7|31071.7|31097.1|31077.1|31099.5|31079.5|31084.6|31064.6|558
1603099500000|2020-10-19 09:25:00|31097.6|31077.6|31101.7|31081.7|31107.9|31084.9|31084.6|31057.9|701
1603099800000|2020-10-19 09:30:00|31101|31081|31074|31054|31101|31081|31062.3|31030.9|745
1603100100000|2020-10-19 09:35:00|31074.3|31054.3|31085.7|31065.7|31092.9|31072.9|31068.1|31048.1|729
1603100400000|2020-10-19 09:40:00|31085.9|31065.9|31085.6|31065.6|31089.2|31069.2|31081.8|31061.8|745
1603100700000|2020-10-19 09:45:00|31086.3|31066.3|31075.2|31055.2|31087.5|31067.5|31072.3|31052.3|620
1603101000000|2020-10-19 09:50:00|31074.9|31054.9|31086|31066|31088.6|31068.6|31074.7|31054.7|588
1603101300000|2020-10-19 09:55:00|31085.9|31065.9|31088.7|31068.7|31093.2|31073.2|31080.6|31060.6|642
1603101600000|2020-10-19 10:00:00|31088.4|31068.4|31081.3|31061.3|31089.7|31069.7|31080.1|31060.1|538
1603101900000|2020-10-19 10:05:00|31081.6|31061.6|31085.6|31065.6|31086.9|31066.9|31080.7|31060.7|401
1603102200000|2020-10-19 10:10:00|31085.3|31065.3|31092.2|31072.2|31094.6|31074.6|31079.1|31059.1|512
1603102500000|2020-10-19 10:15:00|31092.5|31072.5|31100.9|31080.9|31101.4|31081.4|31089.9|31069.9|538
1603102800000|2020-10-19 10:20:00|31101.2|31081.2|31084.3|31064.3|31101.8|31081.8|31084|31064|480
1603103100000|2020-10-19 10:25:00|31083.5|31063.5|31082.5|31062.5|31087.8|31067.8|31081.2|31061.2|449
1603103400000|2020-10-19 10:30:00|31082.6|31062.6|31083.1|31063.1|31084.7|31064.7|31059|31039|535
1603103700000|2020-10-19 10:35:00|31083.2|31063.2|31071.4|31051.4|31087.1|31067.1|31070.3|31050.3|582
1603104000000|2020-10-19 10:40:00|31071|31051|31079.3|31059.3|31081.2|31061.2|31064.8|31044.8|571
1603104300000|2020-10-19 10:45:00|31079.4|31059.4|31086.9|31066.9|31087.3|31067.3|31079|31059|486
1603104600000|2020-10-19 10:50:00|31086.6|31066.6|31072.7|31052.7|31093.1|31073.1|31068.9|31048.9|616
1603104900000|2020-10-19 10:55:00|31072.6|31052.6|31032.1|31012.1|31074.9|31054.9|31031.3|31011.3|747
1603105200000|2020-10-19 11:00:00|31032|31012|31033.9|31013.9|31046.8|31026.8|31029.7|31009.7|668
1603105500000|2020-10-19 11:05:00|31033.8|31013.8|31033.2|31013.2|31039.5|31019.5|31031.2|31011.2|594
1603105800000|2020-10-19 11:10:00|31033.4|31013.4|31026.2|31006.2|31033.7|31013.7|31024.8|31004.8|502
1603106100000|2020-10-19 11:15:00|31026.6|31006.6|31022.3|31002.3|31030|31010|31021|31001|468
1603106400000|2020-10-19 11:20:00|31022.5|31002.5|31034.6|31014.6|31053.8|31025.5|31020.3|30999|571
1603106700000|2020-10-19 11:25:00|31034.9|31014.9|31040.2|31020.2|31054|31025|31033.1|30997.8|576
1603107000000|2020-10-19 11:30:00|31040|31020|31008.9|30988.9|31042.7|31022.7|31007.7|30987.7|662
1603107300000|2020-10-19 11:35:00|31009|30989|31008.4|30988.4|31022.9|31002.9|30997.4|30977.4|706
1603107600000|2020-10-19 11:40:00|31008.5|30988.5|30987.9|30967.9|31008.5|30988.5|30986.1|30966.1|654
1603107900000|2020-10-19 11:45:00|30986.8|30966.8|31000|30980|31002.1|30982.1|30978.4|30958.4|667
1603108200000|2020-10-19 11:50:00|31000.1|30980.1|30998.2|30978.2|31009.6|30989.6|30996.8|30976.8|603
1603108500000|2020-10-19 11:55:00|30998.1|30978.1|30988.6|30968.6|30998.5|30978.5|30978.4|30958.4|516
1603108800000|2020-10-19 12:00:00|30988.3|30968.3|30965.8|30945.8|30997.4|30977.4|30964.9|30943.8|663
1603109100000|2020-10-19 12:05:00|30966|30946|30980.7|30960.7|30983.6|30963.6|30962.7|30942.7|595
1603109400000|2020-10-19 12:10:00|30980.1|30960.1|30989|30969|30989.5|30969.5|30977.5|30957.5|575
1603109700000|2020-10-19 12:15:00|30988.9|30968.9|30986.4|30966.4|31003.8|30975.6|30985.3|30950.3|651
1603110000000|2020-10-19 12:20:00|30988.7|30968.7|30998.3|30978.3|31004.7|30984.7|30987.5|30967.5|602
1603110300000|2020-10-19 12:25:00|30999.1|30979.1|30999|30979|31020.7|30986|30995|30968.4|514
1603110600000|2020-10-19 12:30:00|30998.9|30978.9|31018.8|30998.8|31021.2|31001.2|30994|30974|580
1603110900000|2020-10-19 12:35:00|31018.1|30998.1|31015.1|30995.1|31023.6|31003.6|31009.3|30989.3|572
1603111200000|2020-10-19 12:40:00|31014.8|30994.8|31035.3|31015.3|31035.6|31015.6|31013.1|30993.1|572
1603111500000|2020-10-19 12:45:00|31035.1|31015.1|31037.2|31017.2|31038.3|31018.3|31025.3|31005.3|469
1603111800000|2020-10-19 12:50:00|31037.3|31017.3|31053.2|31033.2|31055.7|31035.7|31036.7|31016.7|544
1603112100000|2020-10-19 12:55:00|31052.7|31032.7|31055.5|31035.5|31058.9|31038.9|31049.8|31029.8|666
1603112400000|2020-10-19 13:00:00|31055.2|31035.2|31066.1|31046.1|31078.3|31046.7|31048.5|31025.9|636
1603112700000|2020-10-19 13:05:00|31066|31046|31064.2|31044.2|31082|31051.4|31057.3|31032|595
1603113000000|2020-10-19 13:10:00|31064.1|31044.1|31067.9|31047.9|31071.9|31051.9|31061.4|31041.4|518
1603113300000|2020-10-19 13:15:00|31067|31047|31061.6|31041.6|31073|31053|31060|31040|551
1603113600000|2020-10-19 13:20:00|31065.2|31045.2|31063.7|31043.7|31071.1|31051.1|31059.3|31039.3|455
1603113900000|2020-10-19 13:25:00|31063.6|31043.6|31064.2|31044.2|31069.3|31049.3|31062.4|31042.4|547
1603114200000|2020-10-19 13:30:00|31063.4|31043.4|31065.4|31045.4|31078.2|31046.1|31041.5|31006.9|815
1603114500000|2020-10-19 13:35:00|31065.3|31045.3|31080.5|31060.5|31112.2|31072|31059.3|31026.2|707
1603114800000|2020-10-19 13:40:00|31080.2|31060.2|31070.1|31050.1|31096.9|31062.9|31063.6|31042.7|625
1603115100000|2020-10-19 13:45:00|31070.2|31050.2|31059.1|31039.1|31073.7|31053.7|31055.7|31035.7|646
1603115400000|2020-10-19 13:50:00|31059.7|31039.7|31057.7|31037.7|31060.7|31040.7|31050|31030|630
1603115700000|2020-10-19 13:55:00|31057.6|31037.6|31060.4|31040.4|31066.5|31046.5|31054.4|31034.4|591
1603116000000|2020-10-19 14:00:00|31060.5|31040.5|31068.6|31048.6|31071.4|31051.4|31059|31039|641
1603116300000|2020-10-19 14:05:00|31069.1|31049.1|31089|31069|31089|31069|31068.6|31048.6|642
1603116600000|2020-10-19 14:10:00|31087.4|31067.4|31070.2|31050.2|31104.5|31079.1|31068.5|31048.5|695
1603116900000|2020-10-19 14:15:00|31069.9|31049.9|31032.7|30982.7|31073.3|31053.3|31032.7|30982.7|722
1603117200000|2020-10-19 14:20:00|31033.1|30983.1|31035|30985|31044.6|31024.6|31018.3|30979.6|678
1603117500000|2020-10-19 14:25:00|31034.9|30984.9|30969.9|30949.9|31035.4|31001.1|30967.9|30935.8|727
1603117800000|2020-10-19 14:30:00|30970.4|30950.4|31026|31006|31042.3|31007.9|30967.7|30942|708
1603118100000|2020-10-19 14:35:00|31026.1|31006.1|31037.3|31017.3|31051.1|31020.8|31026|30992.5|771
1603118400000|2020-10-19 14:40:00|31034.5|31014.5|31028.5|31008.5|31052.1|31018|31014.7|30984.7|722
1603118700000|2020-10-19 14:45:00|31028.6|31008.6|31024.4|31004.4|31032.1|31011|31008.7|30981.3|766
1603119000000|2020-10-19 14:50:00|31024.3|31004.3|31025.3|31005.3|31031.5|31011.5|31015.9|30995.9|759
1603119300000|2020-10-19 14:55:00|31024.4|31004.4|31014.9|30994.9|31027.9|31007.9|31001.5|30981.5|804
1603119600000|2020-10-19 15:00:00|31014.7|30994.7|30999.9|30979.9|31019.9|30999.9|30998.2|30978.2|685
1603119900000|2020-10-19 15:05:00|30999.2|30979.2|30995.3|30975.3|31034.3|31003.1|30991.4|30971.4|662
1603120200000|2020-10-19 15:10:00|30995.5|30975.5|31001.3|30981.3|31014.6|30991.3|30990.3|30961.5|662
1603120500000|2020-10-19 15:15:00|31001.1|30981.1|30999.4|30979.4|31009.1|30989.1|30995.9|30975.9|623
1603120800000|2020-10-19 15:20:00|30999.1|30979.1|31014.2|30994.2|31017|30997|30998.6|30978.6|689
1603121100000|2020-10-19 15:25:00|31014.3|30994.3|31013.9|30993.9|31016.8|30996.8|31006.4|30986.4|558
1603121400000|2020-10-19 15:30:00|31013.3|30993.3|31018.3|30998.3|31023.4|31003.4|31013.1|30993.1|582
1603121700000|2020-10-19 15:35:00|31018.1|30998.1|31006.7|30986.7|31019|30999|31006.7|30986.7|556
1603122000000|2020-10-19 15:40:00|31009.5|30989.5|31016.2|30966.2|31020.4|30989.5|30985.6|30960.8|603
1603122300000|2020-10-19 15:45:00|31016.6|30966.6|30986.9|30966.9|31017.3|30970.6|30983.5|30949.9|584
1603122600000|2020-10-19 15:50:00|30988|30968|30981.8|30961.8|30988.5|30968.5|30980.5|30960.5|440
1603122900000|2020-10-19 15:55:00|30981.5|30961.5|30982.6|30962.6|30985.3|30965.3|30975.5|30955.5|554
1603123200000|2020-10-19 16:00:00|30980.4|30960.4|30984.9|30964.9|31002.8|30971.9|30977.9|30942.9|591
1603123500000|2020-10-19 16:05:00|30985.5|30965.5|30994.8|30974.8|31008.4|30975.5|30978.7|30944.4|592
1603123800000|2020-10-19 16:10:00|30994.7|30974.7|30994.6|30974.6|30997.4|30977.4|30989.2|30969.2|492
1603124100000|2020-10-19 16:15:00|30992.6|30972.6|31016.3|30966.3|31020.5|30985.1|30992.3|30957.6|556
1603124400000|2020-10-19 16:20:00|31016.4|30966.4|30990.8|30970.8|31016.7|30979.1|30988.9|30958.8|483
1603124700000|2020-10-19 16:25:00|30991|30971|31003.8|30953.8|31011.2|30977.4|30986.6|30936.9|649
1603125000000|2020-10-19 16:30:00|31003.6|30953.6|31003.4|30953.4|31008.1|30958.1|30996|30946|509
1603125300000|2020-10-19 16:35:00|31004.1|30954.1|31003.5|30953.5|31016.8|30966.8|30999.4|30949.4|476
1603125600000|2020-10-19 16:40:00|31004.7|30954.7|30997.6|30947.6|31006|30965.2|30981.1|30942.5|447
1603125900000|2020-10-19 16:45:00|30997.9|30947.9|30997.7|30947.7|31001.9|30964.9|30981.7|30944|429
1603126200000|2020-10-19 16:50:00|30998.2|30948.2|30999.7|30949.7|31001.5|30960.3|30979.1|30944.3|418
1603126500000|2020-10-19 16:55:00|30998.8|30948.8|31004.4|30954.4|31005.3|30963.1|30980.4|30945.1|498
1603126800000|2020-10-19 17:00:00|31004.2|30954.2|30987.3|30967.3|31008.1|30971.6|30986.7|30950|533
1603127100000|2020-10-19 17:05:00|30987.6|30967.6|30989.9|30969.9|31005.9|30972.1|30985.1|30944.7|452
1603127400000|2020-10-19 17:10:00|30990.3|30970.3|31002.8|30952.8|31005.8|30971.9|30986.5|30951|471
1603127700000|2020-10-19 17:15:00|31002.4|30952.4|30985.9|30965.9|31005.5|30969.2|30985.6|30948.9|371
1603128000000|2020-10-19 17:20:00|30985.8|30965.8|30990.3|30970.3|31006.1|30972.4|30984.3|30949.3|376
1603128300000|2020-10-19 17:25:00|30991|30971|30987.1|30967.1|31010.9|30974.3|30985.4|30951.9|443
1603128600000|2020-10-19 17:30:00|30986.4|30966.4|30989.1|30969.1|31008.2|30972.9|30981.2|30952.6|486
1603128900000|2020-10-19 17:35:00|30989.4|30969.4|30990|30970|30993|30973|30987.2|30967.2|392
1603129200000|2020-10-19 17:40:00|30990.2|30970.2|30990|30970|30993.2|30973.2|30986.3|30966.3|439
1603129500000|2020-10-19 17:45:00|30990.2|30970.2|30996.5|30976.5|30999|30979|30988.5|30968.5|469
1603129800000|2020-10-19 17:50:00|30994.9|30974.9|30997.7|30977.7|30999|30979|30992.5|30972.5|505
1603130100000|2020-10-19 17:55:00|30997.6|30977.6|30995.4|30975.4|31002.1|30982.1|30994.9|30974.9|442
1603130400000|2020-10-19 18:00:00|30996.1|30976.1|30999.8|30979.8|31004.1|30984.1|30995.4|30975.4|577
1603130700000|2020-10-19 18:05:00|30999.1|30979.1|30994.5|30974.5|30999.1|30979.1|30990.5|30970.5|396
1603131000000|2020-10-19 18:10:00|30994.2|30974.2|30995.6|30975.6|30996.7|30976.7|30990.5|30970.5|408
1603131300000|2020-10-19 18:15:00|30995.3|30975.3|30980.2|30960.2|30997|30977|30976.2|30956.2|424
1603131600000|2020-10-19 18:20:00|30980.8|30960.8|30979.9|30959.9|30992.6|30964.7|30973.7|30942.1|402
1603131900000|2020-10-19 18:25:00|30979.5|30959.5|30976.1|30956.1|30983.6|30963.6|30975.1|30955.1|425
1603132200000|2020-10-19 18:30:00|30976.4|30956.4|30976.3|30956.3|30994.6|30962.8|30961.7|30938.3|516
1603132500000|2020-10-19 18:35:00|30976.1|30956.1|30980.1|30960.1|31012|30979.9|30973.2|30939.2|538
1603132800000|2020-10-19 18:40:00|30979.5|30959.5|30984.9|30964.9|31001.8|30967.1|30961.4|30929.4|515
1603133100000|2020-10-19 18:45:00|30984|30964|30992.6|30972.6|30994.9|30974.9|30979.7|30959.7|601
1603133400000|2020-10-19 18:50:00|30992.5|30972.5|31018.4|30968.4|31044|30994.5|30991.9|30965|587
1603133700000|2020-10-19 18:55:00|31018|30968|31025.3|30975.3|31025.9|30975.9|31009.5|30959.5|555
1603134000000|2020-10-19 19:00:00|31024.6|30974.6|31029.6|30979.6|31032.1|30982.1|31022.8|30972.8|593
1603134300000|2020-10-19 19:05:00|31029.2|30979.2|31021.9|30971.9|31031.5|30981.5|31021.4|30971.4|520
1603134600000|2020-10-19 19:10:00|31022|30972|31016|30966|31026.3|30976.3|31014.5|30964.5|517
1603134900000|2020-10-19 19:15:00|31015.9|30965.9|31018.1|30968.1|31022.8|30972.8|31014.2|30964.2|512
1603135200000|2020-10-19 19:20:00|31018|30968|31021.2|30971.2|31026.1|30985|31003.9|30965.7|482
1603135500000|2020-10-19 19:25:00|31021.3|30971.3|31016.5|30966.5|31024.6|30974.6|31016.2|30966.2|443
1603135800000|2020-10-19 19:30:00|31018.8|30968.8|31011.9|30961.9|31022.6|30972.6|31011.4|30961.4|485
1603136100000|2020-10-19 19:35:00|31013.1|30963.1|31019.3|30969.3|31026|30984.3|31003|30960.6|429
1603136400000|2020-10-19 19:40:00|31019.6|30969.6|31012.4|30962.4|31020.5|30970.5|31010.2|30960.2|536
1603136700000|2020-10-19 19:45:00|31012.7|30962.7|31015.5|30965.5|31016.6|30979.2|30992.3|30960|389
1603137000000|2020-10-19 19:50:00|31015.8|30965.8|31022.8|30972.8|31026.6|30986.2|30999.8|30964.9|375
1603137300000|2020-10-19 19:55:00|31022.6|30972.6|31020.2|30970.2|31027.4|30989.9|31008.5|30970.2|528
1603137600000|2020-10-19 20:00:00|31020.1|30970.1|31027.3|30977.3|31034.6|30995.9|31007.5|30970.1|480
1603137900000|2020-10-19 20:05:00|31027.4|30977.4|31023.5|30973.5|31030.4|30993.7|31006.7|30970.8|549
1603138200000|2020-10-19 20:10:00|31023.8|30973.8|31024.6|30974.6|31025.8|30988.3|31004|30969.7|714
1603138500000|2020-10-19 20:15:00|31024.8|30974.8|31022.6|30972.6|31026.9|30990.8|31006.6|30970.4|330
1603138800000|2020-10-19 20:20:00|31023|30973|31015.1|30965.1|31023.8|30989.4|31005.3|30964.2|325
1603139100000|2020-10-19 20:25:00|31017.5|30967.5|31014.7|30964.7|31018.8|30968.8|31010.3|30960.3|311
1603139400000|2020-10-19 20:30:00|31014.4|30964.4|31013.8|30963.8|31017.3|30967.3|31009.8|30958.3|346
1603139700000|2020-10-19 20:35:00|31015.8|30965.8|31010.2|30960.2|31015.8|30965.8|31005.6|30955.6|316
1603140000000|2020-10-19 20:40:00|31010.6|30960.6|31006.2|30956.2|31014.9|30964.9|31005.2|30955.2|338
1603140300000|2020-10-19 20:45:00|31004.4|30954.4|31005.8|30939.8|31011.4|30959.5|30998.9|30934.4|491
1603140600000|2020-10-19 20:50:00|31004.5|30942.1|31004.6|30938.3|31015.7|30954.1|30995|30919.2|338
1603140900000|2020-10-19 20:55:00|31004.4|30938|31014.1|30958|31030.3|30963.6|30995.7|30927.2|439
1603141200000|2020-10-19 21:00:00|31035.4|30960|31059.8|30964.2|31063.4|30969.8|31029.1|30947|68
1603141500000|2020-10-19 21:05:00|31054.4|30958.4|31066.2|30951.2|31078.5|30981.1|31048|30942.3|224
1603141800000|2020-10-19 21:10:00|31076|30961|31050.4|30954.2|31076|30977|31044|30944.4|181
1603142100000|2020-10-19 21:15:00|31056|30949.3|31075.5|30960.5|31088.5|30981.7|31055.9|30947.7|335
1603142400000|2020-10-19 21:20:00|31075.1|30960.1|31064.6|30954.2|31083.6|30988|31054.6|30953|208
1603142700000|2020-10-19 21:25:00|31062.5|30954.5|31079.1|30964.1|31081.2|30981.3|31056.2|30951.5|232
1603143000000|2020-10-19 21:30:00|31080.7|30965.7|31065.4|30961.5|31083|30983|31054|30956.5|443
1603143300000|2020-10-19 21:35:00|31066.3|30971.3|31074.6|30959.6|31082.2|30988|31054|30956.5|323
1603143600000|2020-10-19 21:40:00|31076.9|30961.9|31062.5|30980.3|31084.8|30988|31054|30958.4|289
1603143900000|2020-10-19 21:45:00|31064.7|30969.7|31075.3|30961.3|31082.9|30985.8|31054|30953.8|310
1603144200000|2020-10-19 21:50:00|31064.7|30966|31065.6|30982.5|31076.4|30994.6|31059.5|30955.1|376
1603144500000|2020-10-19 21:55:00|31067|30984|31078.6|30963.6|31082.1|30994.5|31054.7|30955.3|477
1603144800000|2020-10-19 22:00:00|31067.7|30965.2|31069.6|30971.6|31084.3|30974.2|31065.3|30950.3|406
1603145100000|2020-10-19 22:05:00|31075.1|30970.4|31072.8|30958.2|31081.2|30983.3|31067.5|30952.5|280
1603145400000|2020-10-19 22:10:00|31071.3|30956.3|31070.9|30955.9|31075.1|30973.9|31063|30952|362
1603145700000|2020-10-19 22:15:00|31070.1|30955.1|31058.6|30943.6|31078.2|30981|31052|30937|374
1603146000000|2020-10-19 22:20:00|31051.9|30936.9|31070.6|30961.2|31076|30971.8|31051.9|30936.9|308
1603146300000|2020-10-19 22:25:00|31073.4|30958.5|31054.6|30957.2|31076.8|30974.5|31053.8|30942.3|290
1603146600000|2020-10-19 22:30:00|31056.4|30959.6|31059.9|30952.1|31073.5|30968.4|31050.1|30936.4|408
1603146900000|2020-10-19 22:35:00|31063.6|30954.4|31058.2|30961.4|31066.9|30968.5|31050.4|30950.5|384
1603147200000|2020-10-19 22:40:00|31058.3|30960|31066.1|30954.3|31067.9|30978|31044.3|30951.6|275
1603147500000|2020-10-19 22:45:00|31062.8|30957.4|31060.6|30959.6|31067.2|30972.4|31047.6|30950.3|234
1603147800000|2020-10-19 22:50:00|31057.8|30961.8|31051.3|30965.8|31070|30975.4|31044|30950.2|209
1603148100000|2020-10-19 22:55:00|31056.9|30959.9|31059.5|30961.7|31070.6|30975.1|31043.4|30950.8|252
1603148400000|2020-10-19 23:00:00|31059.3|30961.9|31062.8|30958.7|31069.7|30976.7|31050.1|30952.9|273
1603148700000|2020-10-19 23:05:00|31062.4|30959|31062.4|30956.7|31069.6|30976|31049.1|30949.4|320
1603149000000|2020-10-19 23:10:00|31061.8|30961.3|31062.1|30956.3|31068.2|30976.1|31049.8|30950.8|292
1603149300000|2020-10-19 23:15:00|31063.3|30954.4|31061|30964.7|31068.1|30978.6|31049.2|30950.7|278
1603149600000|2020-10-19 23:20:00|31062.8|30969.5|31062.6|30957|31069.2|30977.7|31048|30950.3|311
1603149900000|2020-10-19 23:25:00|31061.7|30957.9|31058.7|30962|31071.8|30972.6|31051.7|30950.8|380
1603150200000|2020-10-19 23:30:00|31061.1|30959.3|31060|30964.7|31076|30974.9|31052.7|30951.6|562
1603150500000|2020-10-19 23:35:00|31059.6|30965.3|31062.8|30950|31072.7|30974.8|31053.2|30950|412
1603150800000|2020-10-19 23:40:00|31060.1|30953.6|31056.4|30964|31074.1|30980.9|31047.6|30949.1|373
1603151100000|2020-10-19 23:45:00|31056.8|30963.6|31067.1|30962.5|31075.2|30972.6|31051.5|30951.5|354
1603151400000|2020-10-19 23:50:00|31066|30961.4|31060.9|30960.9|31067.3|30970.2|31051.3|30950.7|317
1603151700000|2020-10-19 23:55:00|31058|30963.6|31054.3|30965.2|31072.1|30971.7|31047.2|30951.5|315
1603152000000|2020-10-20 00:00:00|31080.5|30965.5|31053.7|30976.7|31080.5|30985|31045.1|30959.8|608
1603152300000|2020-10-20 00:05:00|31052.7|30976.4|31009.7|30959.7|31067|30985.5|31005.7|30955.3|587
1603152600000|2020-10-20 00:10:00|31010|30960|31008.8|30958.8|31013.4|30962.3|31004|30954|449
1603152900000|2020-10-20 00:15:00|31008.7|30958.7|31009.4|30959.4|31011.5|30961.5|31005.6|30955.6|446
1603153200000|2020-10-20 00:20:00|31009.8|30959.8|31006.9|30956.9|31011.8|30961.8|31004.7|30954.7|389
1603153500000|2020-10-20 00:25:00|31007.2|30957.2|31011.5|30961.5|31020.3|30965.9|31006.7|30956.7|367
1603153800000|2020-10-20 00:30:00|31011.2|30961.2|31013.3|30963.3|31016.8|30966.8|31010.8|30960.8|323
1603154100000|2020-10-20 00:35:00|31013.6|30963.6|31016.6|30966.6|31022|30972|31013.3|30963.3|345
1603154400000|2020-10-20 00:40:00|31017.4|30967.4|31004.9|30954.9|31020.9|30970.9|31004.9|30954.9|449
1603154700000|2020-10-20 00:45:00|31009.7|30959.7|31006.4|30956.4|31015.1|30965.1|30999.3|30949.3|448
1603155000000|2020-10-20 00:50:00|31004.5|30954.5|31005.3|30955.3|31012.8|30962.8|31003|30953|421
1603155300000|2020-10-20 00:55:00|31004.9|30954.9|31005.2|30955.2|31007.8|30957.8|31000.9|30950.9|427
1603155600000|2020-10-20 01:00:00|31008.3|30958.3|31014.1|30964.1|31017.5|30967.5|31004.5|30954.5|544
1603155900000|2020-10-20 01:05:00|31014.8|30964.8|31008.1|30958.1|31017.3|30967.3|31007.6|30957.6|515
1603156200000|2020-10-20 01:10:00|31008.5|30958.5|31012.4|30962.4|31014.3|30964.3|31003.8|30953.8|501
1603156500000|2020-10-20 01:15:00|31011.6|30961.6|31006.9|30956.9|31014.1|30964.1|31002.7|30952.7|517
1603156800000|2020-10-20 01:20:00|31007.1|30957.1|31009.7|30959.7|31011.5|30961.5|31002.2|30952.2|470
1603157100000|2020-10-20 01:25:00|31010.8|30960.8|31013.3|30963.3|31017.8|30967.8|31008|30958|529
1603157400000|2020-10-20 01:30:00|31013.9|30963.9|31015|30965|31021.4|30971.4|31010.9|30960.9|622
1603157700000|2020-10-20 01:35:00|31015.6|30965.6|31023|30973|31024.2|30974.2|31015.3|30965.3|510
1603158000000|2020-10-20 01:40:00|31023.4|30973.4|31023|30973|31027.4|30977.4|31019.6|30969.6|551
1603158300000|2020-10-20 01:45:00|31024|30974|31029.7|30979.7|31036.8|30983.2|31021.8|30971.8|534
1603158600000|2020-10-20 01:50:00|31029.8|30979.8|31028.4|30978.4|31037.6|30984.6|31026.7|30976.7|456
1603158900000|2020-10-20 01:55:00|31028.3|30978.3|31029.2|30979.2|31036.8|30986.8|31027.8|30977.8|598
1603159200000|2020-10-20 02:00:00|31029.4|30979.4|31036.4|30986.4|31071.1|30996.5|31028.2|30974.6|707
1603159500000|2020-10-20 02:05:00|31037.8|30986.2|31036.3|30986.3|31044.9|30991.4|31031.7|30978.8|574
1603159800000|2020-10-20 02:10:00|31036.4|30986.4|31032.1|30982.1|31037|30986.7|31030.7|30979.8|399
1603160100000|2020-10-20 02:15:00|31031.9|30981.9|31031.5|30981.5|31042.7|30986.7|31029.6|30979|412
1603160400000|2020-10-20 02:20:00|31032.2|30982.2|31031.5|30981.5|31042.8|30985.9|31023.4|30973.4|379
1603160700000|2020-10-20 02:25:00|31031.3|30981.3|31026.8|30976.8|31037.7|30984.4|31024.9|30974.9|427
1603161000000|2020-10-20 02:30:00|31027.2|30977.2|31029.9|30979.9|31037.8|30986.6|31026.9|30976.9|400
1603161300000|2020-10-20 02:35:00|31033.7|30983.7|31028.7|30978.7|31034.4|30984.4|31026.3|30976.3|379
1603161600000|2020-10-20 02:40:00|31028.8|30978.8|31024.7|30974.7|31029.8|30979.8|31022.1|30972.1|340
1603161900000|2020-10-20 02:45:00|31025|30975|31029.3|30979.3|31035.4|30985.1|31022.4|30972.4|364
1603162200000|2020-10-20 02:50:00|31032.8|30982.8|31031.9|30981.9|31038|30988|31027.5|30977.5|372
1603162500000|2020-10-20 02:55:00|31032.4|30982.4|31023.6|30973.6|31032.7|30982.7|31023|30973|382
1603162800000|2020-10-20 03:00:00|31023.5|30973.5|31024.5|30974.5|31029.3|30979.3|31022.4|30972.4|415
1603163100000|2020-10-20 03:05:00|31024.9|30974.9|31020.4|30970.4|31027.2|30977.2|31014|30964|384
1603163400000|2020-10-20 03:10:00|31025.5|30975.1|31021.2|30971.2|31026.6|30975.6|31017|30967|360
1603163700000|2020-10-20 03:15:00|31025.5|30975.5|31014.2|30964.2|31025.5|30975.5|31012.6|30962.6|298
1603164000000|2020-10-20 03:20:00|31021.4|30971.4|31019.7|30969.7|31021.4|30971.4|31012.2|30962.2|349
1603164300000|2020-10-20 03:25:00|31019.8|30969.8|31017.5|30967.5|31023.9|30973.9|31015.4|30965.4|242
1603164600000|2020-10-20 03:30:00|31017.4|30967.4|31014.1|30964.1|31023.4|30973.4|31014.1|30964.1|333
1603164900000|2020-10-20 03:35:00|31014.2|30964.2|31003.2|30953.2|31020.2|30968|30997.5|30944.4|446
1603165200000|2020-10-20 03:40:00|31002.8|30952.8|31006.4|30956.4|31016.7|30962.3|30999.8|30942|382
1603165500000|2020-10-20 03:45:00|31006.7|30956.7|31005.2|30955.2|31015.1|30965.1|31002.9|30947.2|389
1603165800000|2020-10-20 03:50:00|31003.7|30953|31004.1|30954.1|31013.3|30959.7|30999.8|30948.7|384
1603166100000|2020-10-20 03:55:00|31005.6|30955.6|31002.4|30952.4|31006.9|30956.9|30997.7|30947.7|401
1603166400000|2020-10-20 04:00:00|31006.9|30956.9|31010.8|30960.8|31019.4|30981.4|31001.4|30950|507
1603166700000|2020-10-20 04:05:00|31009.8|30959.8|31006.5|30956.5|31014.3|30964.3|31005.3|30955.3|387
1603167000000|2020-10-20 04:10:00|31005.8|30955.8|31006.7|30956.7|31009.9|30959.9|31004|30954|349
1603167300000|2020-10-20 04:15:00|31006.5|30956.5|31006.8|30956.8|31009.1|30959.1|31004.3|30954.3|332
1603167600000|2020-10-20 04:20:00|31007.1|30957.1|31012|30962|31013.6|30963.6|31006|30956|333
1603167900000|2020-10-20 04:25:00|31011.5|30961.5|31007.9|30957.9|31012.7|30962.7|31005.1|30955.1|305
1603168200000|2020-10-20 04:30:00|31011.2|30961.2|31010.6|30960.6|31013.5|30963.5|31003.9|30953.9|241
1603168500000|2020-10-20 04:35:00|31010.5|30960.5|31009.4|30959.4|31011.5|30961.5|31008.4|30958.4|228
1603168800000|2020-10-20 04:40:00|31009.5|30959.5|31007.8|30957.8|31013|30963|31004.9|30954.9|200
1603169100000|2020-10-20 04:45:00|31007.5|30957.5|31023.6|30973.6|31025.5|30978|30998|30956.8|255
1603169400000|2020-10-20 04:50:00|31023.5|30973.5|31022|30972|31026.1|30976.1|31020.8|30970.8|220
1603169700000|2020-10-20 04:55:00|31022.3|30972.3|31020.8|30970.8|31024.2|30974.2|31018.2|30968.2|327
1603170000000|2020-10-20 05:00:00|31019.5|30969.5|31018|30968|31023|30985.9|31000.7|30966|333
1603170300000|2020-10-20 05:05:00|31017.6|30967.6|31016.8|30966.8|31018.6|30968.6|31013.9|30963.9|368
1603170600000|2020-10-20 05:10:00|31016.7|30966.7|31014.2|30964.2|31021|30971|31014|30964|303
1603170900000|2020-10-20 05:15:00|31013.8|30963.8|31023.6|30973.6|31025.5|30987.6|31002.1|30963.7|321
1603171200000|2020-10-20 05:20:00|31023.2|30973.2|31024.5|30974.5|31025.5|30988.7|31004.5|30970|271
1603171500000|2020-10-20 05:25:00|31024.6|30974.6|31030.9|30980.9|31032.6|30996|31006.2|30972.3|297
1603171800000|2020-10-20 05:30:00|31031|30981|31036.5|30986.5|31040.9|31005.2|31017.3|30981|420
1603172100000|2020-10-20 05:35:00|31036.4|30986.4|31036.5|30986.5|31041.1|31006.6|31019.1|30984.9|341
1603172400000|2020-10-20 05:40:00|31036.2|30986.2|31032.6|30982.6|31041.2|31005.8|31018.7|30982.2|409
1603172700000|2020-10-20 05:45:00|31032.5|30982.5|31031.3|30981.3|31033.7|30997.8|31013.4|30981|262
1603173000000|2020-10-20 05:50:00|31031.2|30981.2|31007|30987|31031.4|30994.2|31006|30971.6|366
1603173300000|2020-10-20 05:55:00|31023.8|30973.8|31024.9|30974.9|31026.5|30989.8|31004.6|30969.2|406
1603173600000|2020-10-20 06:00:00|31024.7|30974.7|31033.6|30983.6|31033.6|30995.4|31005.8|30972.3|431
1603173900000|2020-10-20 06:05:00|31032.7|30982.7|31023.2|31003.2|31039.8|31006.1|31016.4|30982.7|390
1603174200000|2020-10-20 06:10:00|31023.3|31003.3|31030.1|31010.1|31047.3|31012.2|31021.8|30995.5|417
1603174500000|2020-10-20 06:15:00|31030|31010|31039.1|30989.1|31043.4|31010|31017.6|30983.1|392
1603174800000|2020-10-20 06:20:00|31039.2|30989.2|31035.6|30985.6|31050.8|31008.8|31017.4|30982.7|533
1603175100000|2020-10-20 06:25:00|31035.8|30985.8|31037.4|30987.4|31042.3|30992.3|31027.1|30977.1|563
1603175400000|2020-10-20 06:30:00|31037.2|30987.2|31021|31001|31039.5|31004.6|31013.8|30977.7|550
1603175700000|2020-10-20 06:35:00|31021.1|31001.1|31036.8|30986.8|31041.4|31008.9|31020.7|30986.8|472
1603176000000|2020-10-20 06:40:00|31038.4|30988.4|31027.7|31007.7|31038.7|31011.1|31022.7|30987.5|488
1603176300000|2020-10-20 06:45:00|31027.9|31007.9|31028|31008|31036.4|31016.4|31027.4|31007.4|422
1603176600000|2020-10-20 06:50:00|31027.1|31007.1|31038.3|30988.3|31044.9|31012.2|31023.4|30988|484
1603176900000|2020-10-20 06:55:00|31038.9|30988.9|31058.9|31008.9|31060.7|31024.3|31027.2|30988.7|548
1603177200000|2020-10-20 07:00:00|31060.6|31010.6|31047.6|30997.6|31065.5|31025.1|31021.4|30986.9|811
1603177500000|2020-10-20 07:05:00|31047.3|30997.3|31044.5|31024.5|31066.4|31029.7|31041.2|30996.6|772
1603177800000|2020-10-20 07:10:00|31044.1|31024.1|31082.5|31062.5|31095.1|31062.6|31039.3|31019.3|763
1603178100000|2020-10-20 07:15:00|31082.8|31062.8|31080.5|31060.5|31095.6|31075.6|31079.6|31059.6|707
1603178400000|2020-10-20 07:20:00|31079.6|31059.6|31082.2|31062.2|31087.8|31067.8|31076.5|31056.5|544
1603178700000|2020-10-20 07:25:00|31082.3|31062.3|31080.8|31060.8|31085.8|31065.8|31076.2|31056.2|557
1603179000000|2020-10-20 07:30:00|31081|31061|31078.4|31058.4|31084.9|31064.9|31069.5|31049.5|595
1603179300000|2020-10-20 07:35:00|31078.7|31058.7|31073.7|31053.7|31079.7|31059.7|31071.9|31051.9|409
1603179600000|2020-10-20 07:40:00|31073.2|31053.2|31049.9|31029.9|31074.5|31054.5|31044.6|31024.6|702
1603179900000|2020-10-20 07:45:00|31049.8|31029.8|31031.4|31011.4|31052.5|31032.5|31020.6|30977.7|642
1603180200000|2020-10-20 07:50:00|31030.8|31010.8|31028.8|31008.8|31042.7|31022.7|31027.5|31007.5|714
1603180500000|2020-10-20 07:55:00|31029.5|31009.5|31033.3|31013.3|31034.8|31014.8|31007.7|30987.7|803
1603180800000|2020-10-20 08:00:00|31032.4|31012.4|31015.9|30995.9|31052|31027.6|31005.9|30985.9|823
1603181100000|2020-10-20 08:05:00|31015.7|30995.7|31017.4|30997.4|31040.2|31005.3|31005.1|30980.3|648
1603181400000|2020-10-20 08:10:00|31017.2|30997.2|31019.5|30999.5|31041.6|31009.7|31007.8|30982.3|828
1603181700000|2020-10-20 08:15:00|31018.8|30998.8|31026.7|31006.7|31031.7|31011.7|31013.4|30993.4|654
1603182000000|2020-10-20 08:20:00|31026.9|31006.9|31014.4|30994.4|31028.6|31008.6|31012|30992|496
1603182300000|2020-10-20 08:25:00|31014.8|30994.8|31019.6|30999.6|31025|31005|31013.6|30993.6|513
1603182600000|2020-10-20 08:30:00|31020.4|31000.4|31036.5|31016.5|31039.8|31019.8|31020.2|31000.2|536
1603182900000|2020-10-20 08:35:00|31036.4|31016.4|31027.4|31007.4|31037.8|31017.8|31027.3|31007.3|409
1603183200000|2020-10-20 08:40:00|31027.6|31007.6|31011.2|30991.2|31028.4|31008.4|31008.8|30988.8|613
1603183500000|2020-10-20 08:45:00|31011.4|30991.4|31001.8|30981.8|31016.1|30996.1|31001.1|30981.1|563
1603183800000|2020-10-20 08:50:00|31001.4|30981.4|31012.5|30992.5|31012.5|30992.5|30995.5|30975.5|639
1603184100000|2020-10-20 08:55:00|31012|30992|31023.9|31003.9|31024.5|31004.5|31007.9|30987.9|520
1603184400000|2020-10-20 09:00:00|31023.8|31003.8|30999.3|30979.3|31027|31007|30996.6|30976.6|642
1603184700000|2020-10-20 09:05:00|30999.5|30979.5|31000.5|30980.5|31002.4|30982.4|30987.9|30967.9|563
1603185000000|2020-10-20 09:10:00|31000.2|30980.2|30996|30976|31003.8|30983.8|30993.9|30973.9|467
1603185300000|2020-10-20 09:15:00|30996.2|30976.2|30977.7|30957.7|30998.5|30978.5|30965.4|30945.4|571
1603185600000|2020-10-20 09:20:00|30975.9|30955.9|30974.9|30954.9|30985.1|30959.1|30967.1|30932.8|671
1603185900000|2020-10-20 09:25:00|30975.2|30955.2|30978.9|30958.9|30978.9|30958.9|30969.4|30949.4|570
1603186200000|2020-10-20 09:30:00|30979.6|30959.6|30951.5|30931.5|30980.9|30960.9|30944.9|30924.9|835
1603186500000|2020-10-20 09:35:00|30951.2|30931.2|30955.7|30935.7|30963.1|30943.1|30950|30930|654
1603186800000|2020-10-20 09:40:00|30956.3|30936.3|30939.4|30919.4|30966.2|30946.2|30934.7|30914.7|567
1603187100000|2020-10-20 09:45:00|30940.2|30920.2|30950|30930|30961.2|30941.2|30927.5|30907.5|772
1603187400000|2020-10-20 09:50:00|30949.9|30929.9|30924.7|30904.7|30950.6|30930.6|30923.5|30903.5|488
1603187700000|2020-10-20 09:55:00|30924.8|30904.8|30924.2|30904.2|30927.6|30907.6|30918.6|30898.6|489
1603188000000|2020-10-20 10:00:00|30924.1|30904.1|30925.6|30905.6|30932|30912|30920.3|30900.3|538
1603188300000|2020-10-20 10:05:00|30926.1|30906.1|30933.9|30913.9|30939.5|30919.5|30924.4|30904.4|617
1603188600000|2020-10-20 10:10:00|30934.7|30914.7|30934.5|30914.5|30955.8|30929.4|30928.8|30904|713
1603188900000|2020-10-20 10:15:00|30934.8|30914.8|30902.9|30882.9|30934.8|30914.8|30901.9|30881.9|681
1603189200000|2020-10-20 10:20:00|30902.8|30882.8|30910.2|30890.2|30913.4|30893.4|30894.7|30874.7|619
1603189500000|2020-10-20 10:25:00|30911.1|30891.1|30907.2|30887.2|30914.3|30894.3|30905.8|30885.8|484
1603189800000|2020-10-20 10:30:00|30906.5|30886.5|30912.6|30892.6|30922.7|30902.7|30899.4|30879.4|548
1603190100000|2020-10-20 10:35:00|30911.6|30891.6|30903.4|30883.4|30917.7|30897.7|30902|30882|448
1603190400000|2020-10-20 10:40:00|30903.2|30883.2|30893.5|30873.5|30904.2|30884.2|30891.9|30871.9|498
1603190700000|2020-10-20 10:45:00|30892.6|30872.6|30895.7|30875.7|30901.2|30881.2|30890.8|30870.8|477
1603191000000|2020-10-20 10:50:00|30896.1|30876.1|30912.3|30892.3|30912.8|30892.8|30894.5|30874.5|526
1603191300000|2020-10-20 10:55:00|30912.1|30892.1|30903.3|30883.3|30914|30894|30902.1|30882.1|460
1603191600000|2020-10-20 11:00:00|30904|30884|30910.3|30890.3|30910.6|30890.6|30896.5|30876.5|522
1603191900000|2020-10-20 11:05:00|30909.4|30889.4|30903.6|30883.6|30912.2|30892.2|30901.9|30881.9|494
1603192200000|2020-10-20 11:10:00|30905.7|30885.7|30934.6|30914.6|30947.5|30914.8|30902.8|30882.8|567
1603192500000|2020-10-20 11:15:00|30932.8|30912.8|30929.7|30909.7|30934.3|30914.3|30924|30904|510
1603192800000|2020-10-20 11:20:00|30929.9|30909.9|30948.5|30928.5|30964.1|30929.4|30927.8|30906.9|511
1603193100000|2020-10-20 11:25:00|30949|30929|30946.5|30926.5|30966.7|30937|30941.4|30916.7|540
1603193400000|2020-10-20 11:30:00|30947.4|30927.4|30954.9|30934.9|30958.8|30938.8|30946.2|30926.2|625
1603193700000|2020-10-20 11:35:00|30955.4|30935.4|30965.5|30945.5|30965.5|30945.5|30953.7|30933.7|603
1603194000000|2020-10-20 11:40:00|30964.6|30944.6|30986.9|30966.9|31001.9|30969.5|30964.1|30937.1|762
1603194300000|2020-10-20 11:45:00|30986.7|30966.7|31001.7|30981.7|31025.5|30992.4|30985.3|30965.2|632
1603194600000|2020-10-20 11:50:00|31001.4|30981.4|31013.7|30993.7|31030.6|30999.3|30997.1|30963.3|600
1603194900000|2020-10-20 11:55:00|31014.2|30994.2|31064.2|30960|31072.2|31007.6|30999.3|30960|787
1603195200000|2020-10-20 12:00:00|31064.3|30960.1|31019.1|30969.1|31066.5|31000.8|30990.4|30940.4|695
1603195500000|2020-10-20 12:05:00|31019.3|30969.3|30989.4|30969.4|31019.3|30983.5|30988|30957.1|577
1603195800000|2020-10-20 12:10:00|30990.5|30970.5|30969|30949|30992|30970.5|30967.7|30929.9|659
1603196100000|2020-10-20 12:15:00|30968.9|30948.9|30998.5|30948.5|31003.6|30968.5|30968.9|30931.9|742
1603196400000|2020-10-20 12:20:00|30997.1|30947.1|31000.7|30950.7|31017.4|30980.3|30980.9|30943.7|682
1603196700000|2020-10-20 12:25:00|31000.9|30950.9|30986.5|30936.5|31006.7|30972.4|30970.2|30935.2|656
1603197000000|2020-10-20 12:30:00|30986.6|30936.6|30971.5|30951.5|30991.4|30962|30968|30934.3|620
1603197300000|2020-10-20 12:35:00|30971.2|30951.2|30961|30941|30986.4|30951.7|30958|30926.7|649
1603197600000|2020-10-20 12:40:00|30960.9|30940.9|30959.3|30939.3|30964.8|30944.8|30955.5|30935.5|577
1603197900000|2020-10-20 12:45:00|30958.9|30938.9|30959.9|30939.9|30962.1|30942.1|30955.4|30935.4|549
1603198200000|2020-10-20 12:50:00|30960|30940|30960|30940|30964.5|30944.5|30956.8|30936.8|595
1603198500000|2020-10-20 12:55:00|30960.1|30940.1|30973.9|30953.9|30976|30956|30956.8|30936.8|567
1603198800000|2020-10-20 13:00:00|30974.6|30954.6|30969.9|30949.9|30994.8|30960.3|30963.8|30942|655
1603199100000|2020-10-20 13:05:00|30968.6|30948.6|30955.7|30935.7|30971.1|30951.1|30955.7|30935.7|561
1603199400000|2020-10-20 13:10:00|30955.3|30935.3|30948.5|30928.5|30957.9|30937.9|30942.4|30922.4|685
1603199700000|2020-10-20 13:15:00|30948.3|30928.3|30948.3|30928.3|30952.4|30932.4|30941.2|30921.2|564
1603200000000|2020-10-20 13:20:00|30948.5|30928.5|30941.3|30921.3|30953.5|30933.5|30941.3|30921.3|543
1603200300000|2020-10-20 13:25:00|30941.4|30921.4|30941.7|30921.7|30955|30923.8|30936.7|30904|441
1603200600000|2020-10-20 13:30:00|30942|30922|30942.8|30922.8|30945|30925|30933.6|30913.6|713
1603200900000|2020-10-20 13:35:00|30942.2|30922.2|30941.9|30921.9|30956.9|30936.9|30939.9|30919.9|652
1603201200000|2020-10-20 13:40:00|30940.8|30920.8|30941.5|30921.5|30947.6|30927.6|30940|30920|671
1603201500000|2020-10-20 13:45:00|30941.6|30921.6|30950.9|30930.9|30951.6|30931.6|30940|30920|596
1603201800000|2020-10-20 13:50:00|30951|30931|30957.5|30937.5|30959.3|30939.3|30947.2|30927.2|641
1603202100000|2020-10-20 13:55:00|30958.8|30938.8|30941.8|30921.8|30969.2|30939.3|30936.1|30916.1|648
1603202400000|2020-10-20 14:00:00|30943.5|30923.5|30922.7|30902.7|30956.7|30936.7|30913.9|30881.4|771
1603202700000|2020-10-20 14:05:00|30923.2|30903.2|30903.9|30883.9|30934.4|30903.9|30896.2|30876.2|777
1603203000000|2020-10-20 14:10:00|30904.1|30884.1|30884.7|30864.7|30905.7|30885.7|30883.2|30855.6|695
1603203300000|2020-10-20 14:15:00|30884.4|30864.4|30852.1|30832.1|30889.7|30869.7|30850.2|30816.5|758
1603203600000|2020-10-20 14:20:00|30852.3|30832.3|30838.5|30818.5|30865.1|30837.3|30829.6|30798.5|722
1603203900000|2020-10-20 14:25:00|30838.1|30818.1|30836.8|30816.8|30857|30827.4|30832.8|30799.8|776
1603204200000|2020-10-20 14:30:00|30834.4|30814.4|30823.3|30803.3|30841|30821|30820.2|30800.2|759
1603204500000|2020-10-20 14:35:00|30822.5|30802.5|30798.3|30778.3|30822.9|30802.9|30788.9|30761.5|706
1603204800000|2020-10-20 14:40:00|30797.7|30777.7|30795.8|30775.8|30812.7|30780.9|30790.7|30757.5|705
1603205100000|2020-10-20 14:45:00|30796|30776|30779.2|30759.2|30801.2|30776.2|30765.3|30729.8|740
1603205400000|2020-10-20 14:50:00|30779|30759|30775.1|30755.1|30794.4|30760.7|30767.3|30735.1|724
1603205700000|2020-10-20 14:55:00|30775.3|30755.3|30792.1|30772.1|30800|30772.1|30769.6|30749.2|728
1603206000000|2020-10-20 15:00:00|30790.3|30770.3|30812.6|30792.6|30820.7|30798.3|30784.1|30764.1|771
1603206300000|2020-10-20 15:05:00|30812.7|30792.7|30816.4|30796.4|30840.9|30809.4|30807.9|30784.7|628
1603206600000|2020-10-20 15:10:00|30816.5|30796.5|30807.2|30787.2|30826|30798.8|30801.7|30775.8|612
1603206900000|2020-10-20 15:15:00|30807|30787|30826.6|30776.6|30835.4|30801.1|30804.1|30773.5|645
1603207200000|2020-10-20 15:20:00|30825.8|30775.8|30806.2|30786.2|30828.7|30794.1|30803.2|30773.9|547
1603207500000|2020-10-20 15:25:00|30805.9|30785.9|30832|30782|30836.4|30797|30800.5|30770.7|575
1603207800000|2020-10-20 15:30:00|30831.8|30781.8|30810|30790|30834.1|30804.1|30805.1|30780.2|602
1603208100000|2020-10-20 15:35:00|30809.8|30789.8|30810.1|30790.1|30817.2|30797.2|30805.8|30785.8|534
1603208400000|2020-10-20 15:40:00|30811.6|30791.6|30803.6|30783.6|30813.7|30793.7|30799.9|30779.9|598
1603208700000|2020-10-20 15:45:00|30803.5|30783.5|30801.2|30781.2|30808.9|30788.9|30796.4|30776.4|549
1603209000000|2020-10-20 15:50:00|30801.4|30781.4|30803|30783|30808|30788|30798.9|30778.9|530
1603209300000|2020-10-20 15:55:00|30802.9|30782.9|30810|30790|30811.8|30791.8|30796.9|30776.9|598
1603209600000|2020-10-20 16:00:00|30810.3|30790.3|30808.5|30788.5|30820.9|30800.9|30802.1|30782.1|637
1603209900000|2020-10-20 16:05:00|30809|30789|30801.4|30781.4|30832.4|30796.2|30796.8|30765|491
1603210200000|2020-10-20 16:10:00|30801.8|30781.8|30807.3|30787.3|30827.9|30792.1|30791.5|30771.2|544
1603210500000|2020-10-20 16:15:00|30805.6|30785.6|30805.3|30785.3|30817.5|30788.3|30800.7|30767.5|492
1603210800000|2020-10-20 16:20:00|30806|30786|30804.4|30784.4|30811.8|30791.8|30802|30782|441
1603211100000|2020-10-20 16:25:00|30805.8|30785.8|30821|30801|30822.3|30802.3|30804.3|30784.3|516
1603211400000|2020-10-20 16:30:00|30821.4|30801.4|30803.8|30783.8|30822.6|30802.3|30802.9|30771.2|593
1603211700000|2020-10-20 16:35:00|30802.4|30782.4|30797.6|30777.6|30815.9|30785.6|30784.5|30753.7|705
1603212000000|2020-10-20 16:40:00|30797.8|30777.8|30785.4|30765.4|30807.9|30784.9|30783.8|30753.6|589
1603212300000|2020-10-20 16:45:00|30785.5|30765.5|30789.4|30769.4|30796|30776|30780.4|30760.4|503
1603212600000|2020-10-20 16:50:00|30789.7|30769.7|30794.5|30774.5|30800.5|30780.5|30783.7|30763.7|481
1603212900000|2020-10-20 16:55:00|30794.7|30774.7|30797.5|30777.5|30799|30779|30789.8|30769.8|505
1603213200000|2020-10-20 17:00:00|30797.3|30777.3|30786.2|30766.2|30797.3|30777.3|30785|30765|507
1603213500000|2020-10-20 17:05:00|30787|30767|30771.2|30751.2|30797.5|30767|30767.4|30731.9|608
1603213800000|2020-10-20 17:10:00|30770.5|30750.5|30771.7|30721.7|30786.2|30752.6|30766.8|30720.7|572
1603214100000|2020-10-20 17:15:00|30773.8|30723.8|30767.8|30717.8|30777.7|30738.3|30754.2|30716.6|569
1603214400000|2020-10-20 17:20:00|30768|30718|30742.8|30722.8|30770.5|30729.9|30740.7|30706.3|518
1603214700000|2020-10-20 17:25:00|30743|30723|30740.9|30720.9|30744.2|30724.2|30739.3|30719.3|412
1603215000000|2020-10-20 17:30:00|30740.8|30720.8|30743.2|30723.2|30760.2|30726.3|30740.7|30706.8|377
1603215300000|2020-10-20 17:35:00|30742.8|30722.8|30738.9|30718.9|30753.6|30726.6|30732.5|30698.2|470
1603215600000|2020-10-20 17:40:00|30738.4|30718.4|30738.5|30718.5|30744|30724|30735.6|30715.6|445
1603215900000|2020-10-20 17:45:00|30738.4|30718.4|30742.5|30722.5|30743.2|30723.2|30736.5|30716.5|456
1603216200000|2020-10-20 17:50:00|30742.3|30722.3|30740.6|30720.6|30744|30724|30737.4|30717.4|396
1603216500000|2020-10-20 17:55:00|30741|30721|30744.3|30724.3|30758.4|30725.9|30736.8|30708.4|428
1603216800000|2020-10-20 18:00:00|30744.5|30724.5|30744.5|30724.5|30748.4|30728.4|30741.3|30721.3|395
1603217100000|2020-10-20 18:05:00|30743.5|30723.5|30741.2|30721.2|30750.4|30730.4|30739.9|30719.9|444
1603217400000|2020-10-20 18:10:00|30741.4|30721.4|30738.3|30718.3|30753.4|30724.2|30736|30703.4|439
1603217700000|2020-10-20 18:15:00|30738.5|30718.5|30742.4|30722.4|30743.4|30723.4|30736.2|30716.2|499
1603218000000|2020-10-20 18:20:00|30742.3|30722.3|30746.8|30726.8|30751.1|30731.1|30741.1|30721.1|437
1603218300000|2020-10-20 18:25:00|30746.7|30726.7|30749.5|30729.5|30752.4|30732.4|30745|30725|466
1603218600000|2020-10-20 18:30:00|30749.6|30729.6|30752.1|30732.1|30759.2|30739.2|30747.3|30727.3|378
1603218900000|2020-10-20 18:35:00|30749.6|30729.6|30747.7|30727.7|30755.7|30735.7|30745.3|30725.3|383
1603219200000|2020-10-20 18:40:00|30748.3|30728.3|30746.6|30726.6|30750.4|30730.4|30746|30726|324
1603219500000|2020-10-20 18:45:00|30746.7|30726.7|30747|30727|30750.4|30730.4|30744|30724|338
1603219800000|2020-10-20 18:50:00|30747.3|30727.3|30755.1|30735.1|30757.2|30737.2|30747.3|30727.3|409
1603220100000|2020-10-20 18:55:00|30756.3|30736.3|30754.7|30734.7|30758.3|30738.3|30753.7|30733.7|382
1603220400000|2020-10-20 19:00:00|30755|30735|30749.8|30729.8|30768.8|30736.4|30746.4|30711.1|399
1603220700000|2020-10-20 19:05:00|30748.9|30728.9|30754.7|30734.7|30770.9|30739.9|30747.8|30719.9|511
1603221000000|2020-10-20 19:10:00|30754.9|30734.9|30752|30732|30760.1|30740.1|30751.2|30731.2|536
1603221300000|2020-10-20 19:15:00|30751.9|30731.9|30757.9|30737.9|30761.9|30741.9|30751.9|30731.9|541
1603221600000|2020-10-20 19:20:00|30758|30738|30755.5|30735.5|30761.6|30741.6|30753.5|30733.5|506
1603221900000|2020-10-20 19:25:00|30755.6|30735.6|30761.8|30741.8|30762.1|30742.1|30753.8|30733.8|446
1603222200000|2020-10-20 19:30:00|30762.1|30742.1|30763.8|30743.8|30768.2|30748.2|30759.2|30739.2|493
1603222500000|2020-10-20 19:35:00|30764.4|30744.4|30762.9|30742.9|30770.5|30750.5|30761.9|30741.9|455
1603222800000|2020-10-20 19:40:00|30763.3|30743.3|30761.8|30741.8|30766.6|30746.6|30756.9|30736.9|482
1603223100000|2020-10-20 19:45:00|30762|30742|30763.2|30743.2|30767.5|30747.5|30760.6|30740.6|459
1603223400000|2020-10-20 19:50:00|30763.7|30743.7|30763.8|30743.8|30768.1|30748.1|30762.6|30742.6|461
1603223700000|2020-10-20 19:55:00|30765.1|30745.1|30763.9|30743.9|30765.9|30745.9|30759.2|30739.2|523
1603224000000|2020-10-20 20:00:00|30763.8|30743.8|30762.3|30742.3|30766.8|30746.8|30760.4|30740.4|423
1603224300000|2020-10-20 20:05:00|30761.4|30741.4|30758.1|30738.1|30763.2|30743.2|30754.5|30734.5|380
1603224600000|2020-10-20 20:10:00|30758.7|30738.7|30758.8|30738.8|30762|30742|30756.6|30736.6|289
1603224900000|2020-10-20 20:15:00|30758.9|30738.9|30762|30742|30763.3|30743.3|30756.4|30736.4|249
1603225200000|2020-10-20 20:20:00|30765.4|30745.4|30760|30740|30765.4|30745.4|30757|30737|216
1603225500000|2020-10-20 20:25:00|30760.1|30740.1|30765.4|30745.4|30768.6|30748.6|30758.3|30738.3|294
1603225800000|2020-10-20 20:30:00|30762.9|30742.9|30762.4|30742.4|30779.6|30746.8|30759.6|30723.8|356
1603226100000|2020-10-20 20:35:00|30761.8|30741.8|30769.6|30749.6|30783.2|30750.6|30761.7|30729.3|430
1603226400000|2020-10-20 20:40:00|30769.3|30749.3|30756.8|30736.8|30778|30750.1|30755.4|30717.7|343
1603226700000|2020-10-20 20:45:00|30771.7|30721.7|30773.1|30723.1|30779.1|30743.3|30754.1|30716.3|481
1603227000000|2020-10-20 20:50:00|30772.7|30722.7|30777.8|30727.8|30786.3|30745.8|30763.1|30716.3|358
1603227300000|2020-10-20 20:55:00|30778|30728|30752|30637|30795.5|30734.7|30720.2|30605.2|573
1603227600000|2020-10-20 21:00:00|30746.8|30631.8|30752.3|30637.3|30757.6|30642.6|30746.8|30631.8|48
1603227900000|2020-10-20 21:05:00|30759|30644|30762.8|30647.8|30764.8|30649.8|30740.5|30625.5|57
1603228200000|2020-10-20 21:10:00|30763.1|30648.1|30761.4|30646.4|30764.2|30649.2|30752.4|30637.4|55
1603228500000|2020-10-20 21:15:00|30759.3|30644.3|30762.3|30647.3|30764.7|30649.7|30751.2|30636.2|85
1603228800000|2020-10-20 21:20:00|30761.5|30646.5|30752.9|30637.9|30763.6|30648.6|30729.9|30614.9|106
1603229100000|2020-10-20 21:25:00|30758.8|30643.8|30754.8|30639.8|30761.1|30646.1|30738.9|30623.9|43
1603229400000|2020-10-20 21:30:00|30755.4|30640.4|30758.7|30643.7|30762.6|30647.6|30739.8|30624.8|77
1603229700000|2020-10-20 21:35:00|30744.3|30629.3|30753.5|30638.5|30762.5|30647.5|30740.3|30625.3|100
1603230000000|2020-10-20 21:40:00|30748.6|30633.6|30755.6|30640.6|30763.8|30648.8|30741.2|30626.2|135
1603230300000|2020-10-20 21:45:00|30752.7|30637.7|30758.4|30643.4|30758.4|30643.4|30740.4|30625.4|56
1603230600000|2020-10-20 21:50:00|30759.9|30644.9|30746.3|30631.3|30760|30645|30741.8|30626.8|93
1603230900000|2020-10-20 21:55:00|30748.6|30633.6|30749.1|30634.1|30752.5|30637.5|30742.7|30627.7|67
1603231200000|2020-10-20 22:00:00|30750.7|30635.7|30744.7|30629.7|30761.9|30646.9|30739|30624|298
1603231500000|2020-10-20 22:05:00|30744.8|30629.8|30741.1|30626.1|30759.2|30644.2|30729|30614|304
1603231800000|2020-10-20 22:10:00|30740.3|30625.3|30746.9|30631.9|30750.5|30635.5|30729.8|30614.8|320
1603232100000|2020-10-20 22:15:00|30747.9|30632.9|30748|30633|30754.3|30639.3|30738.1|30623.1|521
1603232400000|2020-10-20 22:20:00|30747.5|30632.5|30749.8|30634.8|30756.2|30641.2|30743.9|30628.9|818
1603232700000|2020-10-20 22:25:00|30750.7|30635.7|30752.8|30637.8|30764.1|30649.1|30747.3|30632.3|713
1603233000000|2020-10-20 22:30:00|30752.5|30637.5|30743|30628|30756|30641|30739.7|30624.7|490
1603233300000|2020-10-20 22:35:00|30742|30627|30743.1|30628.1|30755.3|30640.3|30736.2|30621.2|606
1603233600000|2020-10-20 22:40:00|30744.6|30629.6|30745.4|30630.4|30755.5|30640.5|30733.9|30618.9|538
1603233900000|2020-10-20 22:45:00|30745|30630|30746.1|30631.1|30747.7|30632.7|30735|30620|580
1603234200000|2020-10-20 22:50:00|30746.5|30631.5|30746.9|30631.9|30753.3|30638.3|30734.6|30619.6|608
1603234500000|2020-10-20 22:55:00|30743.3|30628.3|30735.4|30620.4|30748.7|30633.7|30733.2|30618.2|571
1603234800000|2020-10-20 23:00:00|30735.9|30620.9|30741.1|30626.1|30747.9|30632.9|30723.8|30608.8|587
1603235100000|2020-10-20 23:05:00|30740.9|30625.9|30733.4|30618.4|30745.3|30630.3|30729.2|30614.2|433
1603235400000|2020-10-20 23:10:00|30731|30616|30740.1|30625.1|30747.7|30632.7|30729.7|30614.7|410
1603235700000|2020-10-20 23:15:00|30740.5|30625.5|30746.9|30631.9|30751.4|30636.4|30728.4|30613.4|329
1603236000000|2020-10-20 23:20:00|30745.8|30630.8|30747.7|30632.7|30756.2|30641.2|30738.9|30623.9|289
1603236300000|2020-10-20 23:25:00|30748.8|30633.8|30738.3|30623.3|30752.9|30637.9|30723.7|30608.7|339
1603236600000|2020-10-20 23:30:00|30737.3|30622.3|30740.3|30625.3|30750.5|30635.5|30728.1|30613.1|431
1603236900000|2020-10-20 23:35:00|30740.5|30625.5|30746.3|30631.3|30754.6|30639.6|30731.8|30616.8|452
1603237200000|2020-10-20 23:40:00|30753.3|30638.3|30744.7|30629.7|30755.5|30640.5|30737.1|30622.1|416
1603237500000|2020-10-20 23:45:00|30746.1|30631.1|30747.4|30632.4|30753.2|30638.2|30730.9|30615.9|351
1603237800000|2020-10-20 23:50:00|30746.9|30631.9|30741.6|30626.6|30753.1|30638.1|30732.4|30617.4|370
1603238100000|2020-10-20 23:55:00|30741.3|30626.3|30744.6|30629.6|30755|30640|30731.4|30616.4|379
1603238400000|2020-10-21 00:00:00|30742.5|30627.5|30734.5|30619.5|30748.8|30633.8|30726.4|30611.4|774
1603238700000|2020-10-21 00:05:00|30734.9|30619.9|30746.6|30693.5|30769.3|30700.5|30730.2|30615.2|672
1603239000000|2020-10-21 00:10:00|30746.9|30692.7|30736.7|30686.7|30750.1|30694.2|30736.7|30679.6|547
1603239300000|2020-10-21 00:15:00|30740.9|30685.8|30732.8|30677.5|30747.3|30689.5|30731|30672.9|704
1603239600000|2020-10-21 00:20:00|30732.9|30676.9|30735.1|30679|30744.8|30686.5|30728|30658|491
1603239900000|2020-10-21 00:25:00|30736.7|30678.1|30734|30668.1|30744.8|30681.5|30728.3|30665.3|491
1603240200000|2020-10-21 00:30:00|30734.9|30669.8|30732.8|30674.1|30740.7|30680|30727.8|30662.2|544
1603240500000|2020-10-21 00:35:00|30733.2|30674.4|30734.1|30668.7|30740.3|30676.4|30723.1|30659.2|537
1603240800000|2020-10-21 00:40:00|30732.6|30669.4|30733.7|30668.8|30739.8|30679.1|30725.7|30661.2|517
1603241100000|2020-10-21 00:45:00|30734.3|30668.4|30736.5|30677|30746.1|30684.7|30727|30664.1|526
1603241400000|2020-10-21 00:50:00|30734.5|30676.5|30734.6|30668.6|30743.6|30681.8|30725.3|30664.1|538
1603241700000|2020-10-21 00:55:00|30737.7|30669.4|30738.3|30673.8|30743.3|30683|30729.4|30662.5|656
1603242000000|2020-10-21 01:00:00|30737.5|30675.1|30734.7|30672.9|30745.3|30683|30729.8|30664.2|742
1603242300000|2020-10-21 01:05:00|30744|30680.3|30734.8|30671.2|30744|30681.7|30725.8|30666.5|607
1603242600000|2020-10-21 01:10:00|30735.5|30671.8|30738.7|30678.6|30746|30683.1|30728.6|30667.1|563
1603242900000|2020-10-21 01:15:00|30739.1|30679.3|30739.2|30677.9|30742.5|30682.9|30726.4|30664.3|604
1603243200000|2020-10-21 01:20:00|30738.5|30677.7|30741.5|30679.7|30750.1|30688.8|30734.1|30672.8|551
1603243500000|2020-10-21 01:25:00|30747.4|30683.8|30744.8|30679.6|30750.4|30689.1|30734.9|30673.9|568
1603243800000|2020-10-21 01:30:00|30743.9|30678.9|30738.7|30677.1|30743.9|30682|30731.3|30667.3|584
1603244100000|2020-10-21 01:35:00|30737|30676|30736.5|30676.1|30744.2|30684.8|30729.4|30665.9|547
1603244400000|2020-10-21 01:40:00|30736.4|30675|30720.3|30661.1|30743|30683.1|30714.2|30649.1|604
1603244700000|2020-10-21 01:45:00|30717.6|30659.4|30722.6|30657.7|30726.3|30666.4|30705.2|30642.6|682
1603245000000|2020-10-21 01:50:00|30723.4|30658|30728.8|30663.8|30731.6|30669.8|30716.4|30655.1|503
1603245300000|2020-10-21 01:55:00|30727.9|30663.7|30730|30667.4|30734.4|30672.7|30723.6|30662.1|454
1603245600000|2020-10-21 02:00:00|30730.9|30668|30725.6|30667|30735.5|30674.5|30717.1|30656|464
1603245900000|2020-10-21 02:05:00|30728.5|30671.3|30720.3|30658.8|30734.9|30672.5|30712.4|30649.1|559
1603246200000|2020-10-21 02:10:00|30720.1|30658.7|30711.7|30652|30726.3|30665.6|30707.3|30644.4|515
1603246500000|2020-10-21 02:15:00|30714.6|30655.1|30713.6|30656.6|30721.3|30659.2|30697.8|30641.4|493
1603246800000|2020-10-21 02:20:00|30715.4|30649.9|30712.8|30656.5|30721.3|30660.2|30706.4|30643|399
1603247100000|2020-10-21 02:25:00|30712.4|30656.7|30715.7|30653.3|30720.2|30656.7|30705.9|30639.6|515
1603247400000|2020-10-21 02:30:00|30715.9|30652.8|30727|30661|30727.1|30662.5|30711.2|30645.8|541
1603247700000|2020-10-21 02:35:00|30726.8|30661.2|30727.2|30661.3|30730.9|30667.2|30718.3|30656.2|416
1603248000000|2020-10-21 02:40:00|30727.5|30661.6|30725|30658.4|30731|30668.3|30720.7|30654.8|485
1603248300000|2020-10-21 02:45:00|30724.1|30657.7|30723|30657.7|30730.7|30669.6|30715.5|30644.5|517
1603248600000|2020-10-21 02:50:00|30723.7|30658.5|30717.1|30653.7|30725.5|30663.8|30713|30647|589
1603248900000|2020-10-21 02:55:00|30717.7|30654.2|30726.4|30659.2|30729.1|30664.1|30712.1|30643.5|602
1603249200000|2020-10-21 03:00:00|30726.1|30658.8|30722.1|30656.5|30730.8|30666.8|30717.9|30650.1|619
1603249500000|2020-10-21 03:05:00|30721.6|30655.8|30709.6|30654.3|30723.2|30660.2|30702.1|30632|543
1603249800000|2020-10-21 03:10:00|30710.6|30656.3|30704.9|30648.2|30710.6|30656.3|30698.9|30640|595
1603250100000|2020-10-21 03:15:00|30705.3|30648.3|30703.8|30646.3|30708.7|30654.4|30699.1|30644.2|487
1603250400000|2020-10-21 03:20:00|30707.9|30648.4|30701.3|30647.1|30708.5|30650.1|30698.3|30639.8|507
1603250700000|2020-10-21 03:25:00|30704.7|30650.3|30699.5|30645|30707.1|30650.3|30696|30638.2|489
1603251000000|2020-10-21 03:30:00|30699.2|30644.9|30696|30635|30703.5|30647.4|30682.4|30610.2|567
1603251300000|2020-10-21 03:35:00|30702|30639.3|30698.1|30632.3|30708.3|30644.4|30690.5|30623.1|625
1603251600000|2020-10-21 03:40:00|30698|30632.7|30692.8|30628.7|30702.6|30641.8|30688.2|30622|497
1603251900000|2020-10-21 03:45:00|30691.9|30629.1|30687.9|30626|30697.7|30632.9|30683.5|30618.9|525
1603252200000|2020-10-21 03:50:00|30688.4|30626.1|30691.9|30629.9|30698.3|30631.3|30687|30622.7|535
1603252500000|2020-10-21 03:55:00|30692.2|30632.5|30692.4|30623.2|30697.6|30633.2|30684.5|30621.2|571
1603252800000|2020-10-21 04:00:00|30693.3|30624.2|30691.3|30627.9|30697.5|30636|30687.3|30623.3|427
1603253100000|2020-10-21 04:05:00|30691.9|30628.1|30688.9|30631.7|30698|30642.1|30683.7|30622.9|489
1603253400000|2020-10-21 04:10:00|30689.1|30631.8|30691|30633|30696.2|30637.3|30685.9|30628.5|294
1603253700000|2020-10-21 04:15:00|30693.1|30643.1|30691.4|30634.1|30698.8|30647.7|30684.9|30629.4|269
1603254000000|2020-10-21 04:20:00|30691.3|30630.7|30697.5|30638.9|30697.8|30644.9|30685.1|30629.7|279
1603254300000|2020-10-21 04:25:00|30697.3|30641.3|30689.4|30627.7|30697.3|30645.1|30679.6|30624.6|358
1603254600000|2020-10-21 04:30:00|30687.8|30629.8|30681.3|30631.3|30694.9|30642.6|30676.2|30626.2|517
1603254900000|2020-10-21 04:35:00|30680.8|30630.8|30678.3|30628.3|30683.3|30633.1|30674.1|30618|465
1603255200000|2020-10-21 04:40:00|30679.5|30629.5|30682.2|30632.2|30688.7|30638.7|30667.4|30617.4|473
1603255500000|2020-10-21 04:45:00|30681.1|30631.1|30672.5|30622.5|30682.2|30632.2|30667.7|30617.7|587
1603255800000|2020-10-21 04:50:00|30672.4|30622.4|30668.1|30618.1|30674.1|30624.1|30665.9|30615.9|313
1603256100000|2020-10-21 04:55:00|30668.8|30618.8|30672.3|30622.3|30677.6|30627.6|30666.5|30616.5|471
1603256400000|2020-10-21 05:00:00|30672.5|30622.5|30670.6|30620.6|30675.2|30625.2|30669.7|30619.7|389
1603256700000|2020-10-21 05:05:00|30671.1|30621.1|30670.5|30620.5|30675.5|30636.7|30656.7|30618.7|377
1603257000000|2020-10-21 05:10:00|30670.1|30620.1|30673.6|30623.6|30679.1|30629.1|30669|30619|353
1603257300000|2020-10-21 05:15:00|30673.8|30623.8|30675.9|30625.9|30677.8|30627.8|30671.2|30621.2|343
1603257600000|2020-10-21 05:20:00|30676.5|30626.5|30683.4|30633.4|30687.8|30637.8|30672.9|30622.9|451
1603257900000|2020-10-21 05:25:00|30684.1|30634.1|30686.1|30636.1|30689.8|30639.8|30682.4|30632.4|425
1603258200000|2020-10-21 05:30:00|30686.6|30636.6|30684.6|30634.6|30689.8|30649.9|30666.5|30632.4|465
1603258500000|2020-10-21 05:35:00|30685.1|30635.1|30685|30635|30689.7|30639.7|30683.6|30633.6|380
1603258800000|2020-10-21 05:40:00|30683.2|30633.2|30678.7|30628.7|30687.4|30637.4|30677.8|30627.8|406
1603259100000|2020-10-21 05:45:00|30679.4|30629.4|30668|30648|30685.2|30649.5|30662.8|30627.1|415
1603259400000|2020-10-21 05:50:00|30667.5|30647.5|30672.6|30622.6|30683.4|30648.7|30663.6|30621.3|431
1603259700000|2020-10-21 05:55:00|30673.8|30623.8|30681.1|30631.1|30682.3|30639.5|30657.1|30622.7|443
1603260000000|2020-10-21 06:00:00|30680.7|30630.7|30680.5|30630.5|30685.7|30635.7|30675.5|30625.5|611
1603260300000|2020-10-21 06:05:00|30680.4|30630.4|30652.4|30602.4|30680.5|30639.2|30634.7|30599.3|498
1603260600000|2020-10-21 06:10:00|30652.6|30602.6|30617.8|30567.8|30657.1|30607.1|30598.9|30565.2|688
1603260900000|2020-10-21 06:15:00|30618.1|30568.1|30606.1|30556.1|30623|30586.7|30601.7|30551.7|740
1603261200000|2020-10-21 06:20:00|30605.8|30555.8|30614.2|30564.2|30618.6|30584.7|30600.8|30555.2|564
1603261500000|2020-10-21 06:25:00|30614.5|30564.5|30584.7|30534.7|30622|30581.4|30580.8|30530.8|692
1603261800000|2020-10-21 06:30:00|30585.2|30535.2|30590.7|30540.7|30600.1|30562.3|30574.5|30535.1|696
1603262100000|2020-10-21 06:35:00|30591.1|30541.1|30576.3|30556.3|30592.2|30559.2|30569.1|30536|690
1603262400000|2020-10-21 06:40:00|30575.9|30555.9|30569.4|30549.4|30577.9|30557.9|30563.6|30543.6|601
1603262700000|2020-10-21 06:45:00|30569.7|30549.7|30576|30556|30580.8|30560.8|30569|30549|543
1603263000000|2020-10-21 06:50:00|30574.7|30554.7|30581.1|30561.1|30585.2|30565.2|30570.9|30550.9|617
1603263300000|2020-10-21 06:55:00|30581.2|30561.2|30593.1|30573.1|30597.2|30577.2|30574.6|30554.6|626
1603263600000|2020-10-21 07:00:00|30594.3|30574.3|30590.1|30570.1|30615.7|30580.5|30588.5|30560.1|742
1603263900000|2020-10-21 07:05:00|30590.5|30570.5|30578.1|30558.1|30591.2|30571.2|30576.4|30556.4|649
1603264200000|2020-10-21 07:10:00|30578.3|30558.3|30585.4|30565.4|30589.7|30569.7|30572.4|30552.4|760
1603264500000|2020-10-21 07:15:00|30585.5|30565.5|30594.4|30574.4|30595.3|30575.3|30577.3|30557.3|647
1603264800000|2020-10-21 07:20:00|30594.6|30574.6|30608.7|30588.7|30628.9|30592.1|30594|30574|713
1603265100000|2020-10-21 07:25:00|30606.9|30586.9|30629.9|30579.9|30639.8|30603|30597.1|30574.9|771
1603265400000|2020-10-21 07:30:00|30630|30580|30614.6|30594.6|30637|30606.2|30612.4|30580|719
1603265700000|2020-10-21 07:35:00|30614.1|30594.1|30597.9|30577.9|30616.5|30596.5|30594.6|30574.6|633
1603266000000|2020-10-21 07:40:00|30598.4|30578.4|30599.7|30579.7|30606.4|30586.4|30593.4|30573.4|609
1603266300000|2020-10-21 07:45:00|30600|30580|30606.1|30586.1|30609.9|30589.9|30594.9|30574.9|675
1603266600000|2020-10-21 07:50:00|30604.9|30584.9|30605.7|30585.7|30614.5|30594.5|30601.4|30581.4|671
1603266900000|2020-10-21 07:55:00|30605.4|30585.4|30544.1|30524.1|30606.3|30586.3|30541|30521|808
1603267200000|2020-10-21 08:00:00|30543.9|30523.9|30545.7|30525.7|30555.3|30535.3|30534.5|30514.5|756
1603267500000|2020-10-21 08:05:00|30545.6|30525.6|30543.3|30523.3|30550|30530|30538.3|30518.3|590
1603267800000|2020-10-21 08:10:00|30543|30523|30562.7|30542.7|30587.4|30553.8|30540.8|30520.8|690
1603268100000|2020-10-21 08:15:00|30561.9|30541.9|30571.8|30551.8|30571.8|30551.8|30551|30531|720
1603268400000|2020-10-21 08:20:00|30570.9|30550.9|30626.3|30576.3|30633|30594.5|30564.7|30544.7|677
1603268700000|2020-10-21 08:25:00|30626.4|30576.4|30640.9|30590.9|30655.5|30612.5|30616.9|30572.1|804
1603269000000|2020-10-21 08:30:00|30641|30591|30678.1|30628.1|30732.5|30679.5|30632.4|30591|822
1603269300000|2020-10-21 08:35:00|30677.8|30627.8|30722.5|30672.5|30737.8|30687.8|30675.1|30625.1|858
1603269600000|2020-10-21 08:40:00|30722.6|30672.6|30729.6|30679.6|30739.8|30701|30712.2|30664.5|795
1603269900000|2020-10-21 08:45:00|30729.5|30679.5|30776.2|30726.2|30776.2|30732.7|30725|30675|822
1603270200000|2020-10-21 08:50:00|30775.7|30725.7|30772.1|30752.1|30784.7|30764.7|30764.4|30725.1|777
1603270500000|2020-10-21 08:55:00|30772.5|30752.5|30745.6|30695.6|30786.2|30758.4|30736.2|30686.2|798
1603270800000|2020-10-21 09:00:00|30746.5|30696.5|30737.5|30717.5|30759|30722.8|30736.7|30687.7|789
1603271100000|2020-10-21 09:05:00|30737.1|30717.1|30735.1|30685.1|30765.6|30736.6|30723.3|30685.1|772
1603271400000|2020-10-21 09:10:00|30724.4|30704.4|30746.5|30726.5|30757.7|30727.8|30719.2|30689.6|641
1603271700000|2020-10-21 09:15:00|30747.4|30727.4|30763.4|30713.4|30779.9|30744.7|30742.9|30708.2|714
1603272000000|2020-10-21 09:20:00|30764|30714|30757.4|30737.4|30779.7|30744.2|30754.4|30713.6|683
1603272300000|2020-10-21 09:25:00|30757.3|30737.3|30803.1|30753.1|30808.8|30758.8|30755.7|30725.6|717
1603272600000|2020-10-21 09:30:00|30803.3|30753.3|30783.7|30763.7|30810.3|30775.2|30776.8|30738.9|833
1603272900000|2020-10-21 09:35:00|30783.5|30763.5|30781.7|30761.7|30788.5|30768.5|30778.8|30758.8|644
1603273200000|2020-10-21 09:40:00|30782.3|30762.3|30723.8|30703.8|30793|30763.7|30721.7|30686.2|848
1603273500000|2020-10-21 09:45:00|30725.3|30705.3|30740.1|30720.1|30773.4|30734.8|30724.4|30691.9|820
1603273800000|2020-10-21 09:50:00|30740.7|30720.7|30719.1|30699.1|30756|30721.2|30716.5|30680.8|682
1603274100000|2020-10-21 09:55:00|30719.9|30699.9|30742.6|30722.6|30744.5|30724|30718.9|30683.7|654
1603274400000|2020-10-21 10:00:00|30742|30722|30722.2|30702.2|30751.6|30722|30717.2|30676.2|676
1603274700000|2020-10-21 10:05:00|30723.3|30703.3|30724.3|30704.3|30747.9|30710.7|30720|30683.2|660
1603275000000|2020-10-21 10:10:00|30724|30704|30717.2|30697.2|30741.1|30705.7|30708.3|30686.7|606
1603275300000|2020-10-21 10:15:00|30718.1|30698.1|30716.5|30696.5|30730.2|30704|30710.1|30676.8|619
1603275600000|2020-10-21 10:20:00|30715.6|30695.6|30716.1|30696.1|30723.3|30703.3|30710.4|30690.4|563
1603275900000|2020-10-21 10:25:00|30717|30697|30715.2|30695.2|30736.2|30704.4|30714.6|30679.7|538
1603276200000|2020-10-21 10:30:00|30715.9|30695.9|30711.3|30691.3|30732.1|30698.5|30708|30676.3|578
1603276500000|2020-10-21 10:35:00|30712|30692|30701.9|30681.9|30726.1|30692.2|30700.9|30669.3|541
1603276800000|2020-10-21 10:40:00|30701.6|30681.6|30699.1|30679.1|30720.4|30685.1|30698.6|30668.4|442
1603277100000|2020-10-21 10:45:00|30699|30679|30691.8|30671.8|30699.7|30679.7|30686.6|30666.6|605
1603277400000|2020-10-21 10:50:00|30692.1|30672.1|30697|30677|30709|30679.1|30691.7|30657.4|529
1603277700000|2020-10-21 10:55:00|30697.4|30677.4|30708.8|30658.8|30712.1|30684.1|30690.6|30655.9|588
1603278000000|2020-10-21 11:00:00|30708.2|30658.2|30696.7|30676.7|30712.1|30679.2|30688.3|30655.1|640
1603278300000|2020-10-21 11:05:00|30696.4|30676.4|30692.6|30672.6|30706.2|30679.8|30689.5|30653.2|587
1603278600000|2020-10-21 11:10:00|30692.8|30672.8|30711.8|30661.8|30712.9|30682.3|30689.7|30654.4|632
1603278900000|2020-10-21 11:15:00|30712.6|30662.6|30703.2|30683.2|30714.8|30689|30695.7|30660|646
1603279200000|2020-10-21 11:20:00|30702.3|30682.3|30710|30690|30721|30691.9|30695.3|30660.2|563
1603279500000|2020-10-21 11:25:00|30710.5|30690.5|30708.4|30688.4|30715.9|30695.9|30705.6|30685.6|673
1603279800000|2020-10-21 11:30:00|30712.3|30692.3|30724.5|30704.5|30739.3|30709|30705.9|30671.4|765
1603280100000|2020-10-21 11:35:00|30723.4|30703.4|30722.4|30702.4|30729.3|30709.3|30720|30700|563
1603280400000|2020-10-21 11:40:00|30722|30702|30724.1|30704.1|30724.4|30704.4|30713.2|30693.2|434
1603280700000|2020-10-21 11:45:00|30724.2|30704.2|30744.5|30724.5|30762.3|30727.9|30718|30698|706
1603281000000|2020-10-21 11:50:00|30744.2|30724.2|30732.7|30712.7|30747.4|30727.4|30731.3|30711.3|565
1603281300000|2020-10-21 11:55:00|30733.4|30713.4|30725.5|30705.5|30736.2|30716.2|30723.4|30703.4|614
1603281600000|2020-10-21 12:00:00|30724.8|30704.8|30723.9|30703.9|30736.3|30716.3|30722.7|30702.7|645
1603281900000|2020-10-21 12:05:00|30724.9|30704.9|30732.6|30712.6|30732.9|30712.9|30720.7|30700.7|568
1603282200000|2020-10-21 12:10:00|30732.4|30712.4|30723.3|30703.3|30735.9|30715.9|30723.3|30703.3|430
1603282500000|2020-10-21 12:15:00|30723.6|30703.6|30701.4|30681.4|30727.8|30703.7|30699.7|30676.6|529
1603282800000|2020-10-21 12:20:00|30701.3|30681.3|30682.3|30662.3|30715.9|30683.5|30673.6|30640|747
1603283100000|2020-10-21 12:25:00|30682.1|30662.1|30673.9|30653.9|30697.2|30664.2|30669.4|30636.8|580
1603283400000|2020-10-21 12:30:00|30673.8|30653.8|30662.6|30612.6|30688|30656.1|30651.6|30612|733
1603283700000|2020-10-21 12:35:00|30662.9|30612.9|30648.7|30628.7|30668.6|30633.3|30640.1|30603.7|720
1603284000000|2020-10-21 12:40:00|30646.6|30626.6|30646.6|30626.6|30669.2|30638|30642.8|30601.4|660
1603284300000|2020-10-21 12:45:00|30646.1|30626.1|30655|30635|30676.9|30640.6|30645.9|30616.9|654
1603284600000|2020-10-21 12:50:00|30655.5|30635.5|30646.1|30626.1|30659.2|30638|30639.7|30607.8|650
1603284900000|2020-10-21 12:55:00|30645.5|30625.5|30649.8|30629.8|30667.2|30633|30643|30617.2|665
1603285200000|2020-10-21 13:00:00|30649|30629|30712.1|30692.1|30730.4|30694.6|30647.1|30627.1|780
1603285500000|2020-10-21 13:05:00|30712.5|30692.5|30682.2|30662.2|30722.2|30702.2|30665.9|30633.3|761
1603285800000|2020-10-21 13:10:00|30682.1|30662.1|30687.2|30667.2|30710.9|30683.9|30672.7|30648.2|680
1603286100000|2020-10-21 13:15:00|30687.5|30667.5|30693.4|30673.4|30720.6|30685.5|30681.3|30657|746
1603286400000|2020-10-21 13:20:00|30692.9|30672.9|30713.4|30663.4|30725.1|30683.7|30678.1|30639.1|698
1603286700000|2020-10-21 13:25:00|30713.2|30663.2|30725.1|30705.1|30739.3|30706.9|30695.8|30661.9|773
1603287000000|2020-10-21 13:30:00|30724.9|30704.9|30673.4|30653.4|30726.8|30706.8|30659.9|30639.9|820
1603287300000|2020-10-21 13:35:00|30673.2|30653.2|30714.5|30664.5|30718.9|30683.5|30670.6|30650.6|748
1603287600000|2020-10-21 13:40:00|30714.3|30664.3|30696.7|30676.7|30720.8|30687.2|30691|30656.4|804
1603287900000|2020-10-21 13:45:00|30696.8|30676.8|30692.9|30672.9|30715.1|30683.6|30692.9|30662.5|683
1603288200000|2020-10-21 13:50:00|30694.1|30674.1|30662.9|30642.9|30694.1|30674.1|30660.1|30625.1|754
1603288500000|2020-10-21 13:55:00|30663|30643|30668.3|30648.3|30680.9|30657.7|30654.5|30624.5|905
1603288800000|2020-10-21 14:00:00|30668.2|30648.2|30664.9|30644.9|30673|30653|30659.8|30639.8|889
1603289100000|2020-10-21 14:05:00|30666|30646|30672.7|30652.7|30676.2|30656.2|30647.8|30611.8|830
1603289400000|2020-10-21 14:10:00|30673.1|30653.1|30655.8|30635.8|30673.4|30653.4|30654.7|30634.7|682
1603289700000|2020-10-21 14:15:00|30657.5|30637.5|30660.2|30640.2|30680.5|30646|30652.8|30614.7|765
1603290000000|2020-10-21 14:20:00|30661.1|30641.1|30675.2|30625.2|30675.2|30641.1|30639.6|30611.2|760
1603290300000|2020-10-21 14:25:00|30675.9|30625.9|30641.7|30621.7|30676.9|30639.8|30635|30610.2|803
1603290600000|2020-10-21 14:30:00|30641.8|30621.8|30617.5|30597.5|30644.4|30624.4|30616.4|30596.4|755
1603290900000|2020-10-21 14:35:00|30617.3|30597.3|30609.8|30589.8|30634.7|30604.5|30591.1|30568.9|817
1603291200000|2020-10-21 14:40:00|30609.6|30589.6|30602.9|30582.9|30623.5|30590.3|30595.9|30565.5|818
1603291500000|2020-10-21 14:45:00|30602.7|30582.7|30590.2|30570.2|30605.6|30585.6|30584.9|30564.9|768
1603291800000|2020-10-21 14:50:00|30590.7|30570.7|30590.1|30570.1|30607.8|30587.8|30587|30567|828
1603292100000|2020-10-21 14:55:00|30590.3|30570.3|30590.6|30570.6|30593.9|30573.9|30579.5|30559.5|766
1603292400000|2020-10-21 15:00:00|30591.6|30571.6|30633.6|30583.6|30634.7|30599.9|30583.3|30549.1|835
1603292700000|2020-10-21 15:05:00|30633.3|30583.3|30633.2|30583.2|30642.6|30604.3|30614.3|30574.5|741
1603293000000|2020-10-21 15:10:00|30633.5|30583.5|30653.2|30603.2|30656.1|30606.1|30632.5|30582.5|701
1603293300000|2020-10-21 15:15:00|30653.8|30603.8|30670.5|30620.5|30676.4|30641.5|30649.6|30602.6|720
1603293600000|2020-10-21 15:20:00|30671.1|30621.1|30679.7|30629.7|30683.1|30647.1|30663.1|30620.9|667
1603293900000|2020-10-21 15:25:00|30679.2|30629.2|30625.7|30575.7|30701.1|30666|30624.1|30567.9|706
1603294200000|2020-10-21 15:30:00|30625.9|30575.9|30656.3|30606.3|30691.5|30641.5|30620.4|30570.4|882
1603294500000|2020-10-21 15:35:00|30658.9|30608.9|30649.5|30599.5|30664.5|30614.5|30645|30593.9|831
1603294800000|2020-10-21 15:40:00|30649.8|30599.8|30649.5|30599.5|30666.3|30616.3|30645.8|30595.8|598
1603295100000|2020-10-21 15:45:00|30648.5|30598.5|30650.1|30600.1|30662|30612|30647.4|30597.4|703
1603295400000|2020-10-21 15:50:00|30649.2|30599.2|30665.1|30615.1|30668|30622.5|30635.1|30597.2|708
1603295700000|2020-10-21 15:55:00|30664.5|30614.5|30668.6|30618.6|30676.7|30626.7|30637.4|30604.7|741
1603296000000|2020-10-21 16:00:00|30668.8|30618.8|30641.5|30591.5|30668.8|30634.9|30630.4|30580.4|899
1603296300000|2020-10-21 16:05:00|30641.6|30591.6|30648.2|30598.2|30661.9|30631.7|30627.8|30591.6|678
1603296600000|2020-10-21 16:10:00|30648.9|30598.9|30660|30610|30666.5|30616.5|30648.4|30598.4|813
1603296900000|2020-10-21 16:15:00|30659.7|30609.7|30665.4|30615.4|30669.2|30633.1|30647.9|30606|548
1603297200000|2020-10-21 16:20:00|30667.6|30617.6|30646.3|30596.3|30667.6|30617.6|30629.5|30592|703
1603297500000|2020-10-21 16:25:00|30647|30597|30636.7|30616.7|30667.9|30617.9|30636.5|30591.2|619
1603297800000|2020-10-21 16:30:00|30651.7|30601.7|30661.3|30611.3|30663.5|30613.5|30648.2|30598.2|548
1603298100000|2020-10-21 16:35:00|30662|30612|30665.4|30615.4|30669.7|30619.7|30656.5|30606.5|536
1603298400000|2020-10-21 16:40:00|30667.2|30617.2|30661.7|30611.7|30668.8|30618.8|30648.3|30598.3|794
1603298700000|2020-10-21 16:45:00|30661.2|30611.2|30660.4|30610.4|30668.4|30614.7|30639|30589|847
1603299000000|2020-10-21 16:50:00|30660.6|30610.6|30665.9|30615.9|30671.2|30621.2|30653.6|30603.6|677
1603299300000|2020-10-21 16:55:00|30665.6|30615.6|30661.3|30611.3|30673.2|30623.2|30653.4|30603.4|793
1603299600000|2020-10-21 17:00:00|30660.8|30610.8|30658.2|30608.2|30674.1|30620.4|30655.5|30605.5|930
1603299900000|2020-10-21 17:05:00|30657.4|30607.4|30665.8|30615.8|30676.7|30620.1|30634.2|30571|876
1603300200000|2020-10-21 17:10:00|30665.4|30615.4|30669.4|30619.4|30677.7|30624.8|30660.6|30608|767
1603300500000|2020-10-21 17:15:00|30669.9|30619.9|30674|30624|30679.4|30629.4|30666.7|30616.7|513
1603300800000|2020-10-21 17:20:00|30674.1|30624.1|30667.7|30617.7|30678.5|30628.5|30661.7|30611.7|662
1603301100000|2020-10-21 17:25:00|30665.3|30615.3|30666.3|30616.3|30671.8|30621.8|30663.8|30613.8|763
1603301400000|2020-10-21 17:30:00|30666.4|30616.4|30671.1|30621.1|30673.5|30623.5|30665.6|30615.6|770
1603301700000|2020-10-21 17:35:00|30670.7|30620.7|30675.7|30625.7|30677.3|30641.8|30655.8|30620|874
1603302000000|2020-10-21 17:40:00|30675.9|30625.9|30659.9|30639.9|30678.4|30644.2|30658.3|30624.3|604
1603302300000|2020-10-21 17:45:00|30660|30640|30673.9|30623.9|30681.7|30642.3|30657|30623.9|419
1603302600000|2020-10-21 17:50:00|30674.2|30624.2|30659.3|30639.3|30674.2|30642.9|30656.5|30623.7|414
1603302900000|2020-10-21 17:55:00|30659.1|30639.1|30662.3|30642.3|30678.9|30643.4|30656.8|30624.7|461
1603303200000|2020-10-21 18:00:00|30661.6|30641.6|30657.1|30637.1|30677.6|30644|30655.6|30621.3|428
1603303500000|2020-10-21 18:05:00|30657|30637|30658.3|30638.3|30673.1|30642|30656.4|30622.2|363
1603303800000|2020-10-21 18:10:00|30658.5|30638.5|30657.9|30637.9|30672.2|30641.1|30655.9|30621.2|337
1603304100000|2020-10-21 18:15:00|30660.1|30640.1|30659.6|30639.6|30662.3|30642.3|30656.2|30636.2|344
1603304400000|2020-10-21 18:20:00|30659.5|30639.5|30661.5|30641.5|30675.3|30643.5|30659.4|30625.2|378
1603304700000|2020-10-21 18:25:00|30661.6|30641.6|30660.1|30640.1|30675.6|30642.5|30656.2|30624.7|384
1603305000000|2020-10-21 18:30:00|30660|30640|30656.3|30636.3|30673.3|30640|30654.4|30621.9|383
1603305300000|2020-10-21 18:35:00|30656.4|30636.4|30661.3|30641.3|30665.4|30645.4|30655.4|30635.4|410
1603305600000|2020-10-21 18:40:00|30661.4|30641.4|30660.9|30640.9|30663.8|30643.8|30658.2|30638.2|360
1603305900000|2020-10-21 18:45:00|30661|30641|30682.6|30662.6|30694.4|30662.9|30660.4|30640.4|417
1603306200000|2020-10-21 18:50:00|30682.5|30662.5|30698.4|30648.4|30699.2|30663.5|30679.7|30644.2|282
1603306500000|2020-10-21 18:55:00|30698.2|30648.2|30684.6|30664.6|30702.2|30665.8|30679.9|30644.6|478
1603306800000|2020-10-21 19:00:00|30684.9|30664.9|30680.7|30660.7|30699.4|30666.2|30678.9|30642|455
1603307100000|2020-10-21 19:05:00|30680.6|30660.6|30684.3|30664.3|30701.6|30666.5|30678.1|30644.9|473
1603307400000|2020-10-21 19:10:00|30685.3|30665.3|30688.5|30668.5|30706.7|30671|30680.3|30648.1|463
1603307700000|2020-10-21 19:15:00|30688.4|30668.4|30691.2|30671.2|30710.3|30674.1|30688.2|30654.5|399
1603308000000|2020-10-21 19:20:00|30691.4|30671.4|30690.2|30670.2|30707|30673.3|30687.3|30653.9|338
1603308300000|2020-10-21 19:25:00|30690.1|30670.1|30688.4|30668.4|30705.4|30671.5|30688.3|30653.5|308
1603308600000|2020-10-21 19:30:00|30688.7|30668.7|30707.8|30657.8|30707.9|30674.7|30688.1|30653.6|372
1603308900000|2020-10-21 19:35:00|30707.7|30657.7|30692.1|30672.1|30708.3|30674.2|30689|30654.8|457
1603309200000|2020-10-21 19:40:00|30691.5|30671.5|30720.7|30670.7|30726.8|30687.4|30691.4|30669.7|484
1603309500000|2020-10-21 19:45:00|30720.9|30670.9|30717.4|30667.4|30721.4|30685.2|30703|30664.5|411
1603309800000|2020-10-21 19:50:00|30719.5|30669.5|30714.3|30664.3|30720.1|30680.1|30699.7|30660.5|392
1603310100000|2020-10-21 19:55:00|30714.2|30664.2|30732.7|30682.7|30736.5|30686.5|30714|30664|736
1603310400000|2020-10-21 20:00:00|30733.3|30683.3|30724.8|30674.8|30733.3|30692.7|30708.3|30671.1|591
1603310700000|2020-10-21 20:05:00|30725|30675|30730.5|30680.5|30731.2|30696.4|30712.6|30673.7|438
1603311000000|2020-10-21 20:10:00|30730.3|30680.3|30717.1|30697.1|30734.4|30699.5|30713.9|30677.9|391
1603311300000|2020-10-21 20:15:00|30715.9|30695.9|30733.1|30683.1|30738.5|30698.1|30715.9|30680.8|436
1603311600000|2020-10-21 20:20:00|30731.9|30681.9|30740.3|30690.3|30743.5|30693.5|30731.9|30681.9|364
1603311900000|2020-10-21 20:25:00|30740|30690|30739.4|30689.4|30743.1|30693.1|30734.8|30684.8|430
1603312200000|2020-10-21 20:30:00|30739.3|30689.3|30717.5|30697.5|30740.6|30700.3|30717.5|30683|340
1603312500000|2020-10-21 20:35:00|30717.3|30697.3|30734.9|30684.9|30738|30700.5|30717.3|30680.2|358
1603312800000|2020-10-21 20:40:00|30735|30685|30731.6|30681.6|30735.2|30698.1|30717.2|30676.1|395
1603313100000|2020-10-21 20:45:00|30731.1|30681.1|30731.4|30681.4|30734.4|30695.7|30715.1|30673.1|388
1603313400000|2020-10-21 20:50:00|30731|30681|30728.4|30678.4|30733.4|30683.4|30722.8|30672.8|351
1603313700000|2020-10-21 20:55:00|30725.4|30675.4|30715.7|30642.4|30741.6|30680|30702.1|30623.5|455
1603314000000|2020-10-21 21:00:00|30713.8|30640.9|30712.1|30597.1|30713.8|30640.9|30701.1|30590.8|39
1603314300000|2020-10-21 21:05:00|30713.9|30598.9|30719.8|30604.8|30742.7|30627.7|30703|30588.4|215
1603314600000|2020-10-21 21:10:00|30718.2|30603.2|30734.6|30619.6|30738.3|30623.3|30706.7|30591.7|350
1603314900000|2020-10-21 21:15:00|30732.8|30617.8|30716.3|30601.3|30735.6|30620.6|30705|30590|197
1603315200000|2020-10-21 21:20:00|30708.3|30593.3|30707.3|30592.3|30728.8|30613.8|30700.3|30585.3|223
1603315500000|2020-10-21 21:25:00|30710.1|30595.1|30711|30596|30722|30607|30698.5|30583.5|200
1603315800000|2020-10-21 21:30:00|30710.9|30595.9|30724.5|30609.5|30725.2|30610.2|30696.7|30581.7|238
1603316100000|2020-10-21 21:35:00|30723.5|30608.5|30731.9|30616.9|30733|30618|30712.4|30597.4|403
1603316400000|2020-10-21 21:40:00|30732.6|30617.6|30719.7|30604.7|30734.7|30619.7|30714.7|30599.7|246
1603316700000|2020-10-21 21:45:00|30721.5|30606.5|30729.7|30614.7|30730.7|30615.7|30710.5|30595.5|355
1603317000000|2020-10-21 21:50:00|30729.8|30614.8|30717.9|30602.9|30729.8|30614.8|30700.3|30585.3|238
1603317300000|2020-10-21 21:55:00|30718.8|30603.8|30716.8|30601.8|30728.4|30613.4|30699.4|30584.4|283
1603317600000|2020-10-21 22:00:00|30714.9|30599.9|30705.3|30590.3|30723.4|30608.4|30694.2|30579.2|487
1603317900000|2020-10-21 22:05:00|30703.9|30588.9|30708.8|30593.8|30722.2|30607.2|30690.9|30575.9|394
1603318200000|2020-10-21 22:10:00|30710.6|30595.6|30713.3|30598.3|30721.4|30606.4|30695.7|30580.7|339
1603318500000|2020-10-21 22:15:00|30713.6|30598.6|30704.2|30590.1|30722|30607|30699.4|30584.4|274
1603318800000|2020-10-21 22:20:00|30707.8|30592.8|30701.3|30586.3|30719.3|30604.3|30697.4|30582.4|310
1603319100000|2020-10-21 22:25:00|30699.3|30585.5|30706|30591|30724.3|30609.3|30690.2|30579.6|262
1603319400000|2020-10-21 22:30:00|30711.6|30596.6|30697.4|30582.4|30725.5|30610.5|30688|30573|281
1603319700000|2020-10-21 22:35:00|30700.2|30585.2|30711.1|30596.1|30719.5|30604.5|30691.8|30576.8|315
1603320000000|2020-10-21 22:40:00|30712.1|30597.1|30714.7|30599.7|30726.6|30611.6|30698.2|30583.2|396
1603320300000|2020-10-21 22:45:00|30713.8|30600|30720.3|30605.3|30725.4|30610.4|30701.1|30586.1|323
1603320600000|2020-10-21 22:50:00|30719.2|30604.2|30714.1|30600|30722.7|30607.7|30701.1|30593.3|318
1603320900000|2020-10-21 22:55:00|30717.1|30602.1|30728.1|30613.1|30729.4|30614.4|30707.4|30597.1|285
1603321200000|2020-10-21 23:00:00|30713.8|30603.7|30722.5|30607.5|30732.1|30617.1|30710.2|30599.2|448
1603321500000|2020-10-21 23:05:00|30722.2|30607.2|30717.7|30604.2|30734.3|30619.3|30700.9|30595.5|366
1603321800000|2020-10-21 23:10:00|30719.5|30604.5|30733.9|30618.9|30735.9|30620.9|30710.3|30600.8|347
1603322100000|2020-10-21 23:15:00|30728.9|30613.9|30729.1|30614.1|30735.5|30620.5|30710.3|30597.4|357
1603322400000|2020-10-21 23:20:00|30728.6|30613.6|30727|30612|30736.4|30621.4|30718|30605.4|384
1603322700000|2020-10-21 23:25:00|30726.6|30611.6|30727.1|30612.1|30736|30621|30720.7|30606|308
1603323000000|2020-10-21 23:30:00|30726.9|30611.9|30728.1|30613.1|30736.2|30621.2|30704.9|30602.9|302
1603323300000|2020-10-21 23:35:00|30728|30613|30742.2|30627.2|30744.3|30629.3|30717.3|30606.9|522
1603323600000|2020-10-21 23:40:00|30741.8|30626.8|30746.6|30631.6|30751.8|30636.8|30736|30621|566
1603323900000|2020-10-21 23:45:00|30746.9|30631.9|30742.4|30627.4|30753|30638|30740.5|30625.5|522
1603324200000|2020-10-21 23:50:00|30742.8|30627.8|30747.3|30632.3|30750.3|30635.3|30734.4|30623.8|368
1603324500000|2020-10-21 23:55:00|30747.8|30632.8|30747.8|30632.8|30751.2|30636.2|30739.6|30624.6|416
1603324800000|2020-10-22 00:00:00|30733.3|30618.3|30746|30631|30752.5|30637.5|30733.3|30618.3|668
1603325100000|2020-10-22 00:05:00|30746.4|30631.4|30746.9|30631.9|30750.2|30635.2|30735.2|30624|604
1603325400000|2020-10-22 00:10:00|30741.9|30626.9|30754.9|30639.9|30761.2|30646.2|30733.4|30622.6|656
1603325700000|2020-10-22 00:15:00|30755.7|30640.7|30755.7|30640.7|30762.8|30647.8|30747.9|30633.8|571
1603326000000|2020-10-22 00:20:00|30753.4|30638.4|30766.9|30693.3|30782.4|30694.5|30749.2|30634.2|551
1603326300000|2020-10-22 00:25:00|30767|30695.5|30775.2|30703.7|30777.6|30705.3|30752.2|30690.8|502
1603326600000|2020-10-22 00:30:00|30775|30703.9|30780.6|30708.5|30786.1|30709.8|30760.5|30690.1|511
1603326900000|2020-10-22 00:35:00|30780.5|30708.4|30772.2|30706.6|30789.2|30711.6|30759.3|30686.7|537
1603327200000|2020-10-22 00:40:00|30772.1|30706.4|30769.9|30707.9|30777.2|30710.4|30760.9|30696.8|494
1603327500000|2020-10-22 00:45:00|30770|30708.3|30767.2|30706.6|30772.9|30708.5|30754.2|30696.4|487
1603327800000|2020-10-22 00:50:00|30758.5|30700.3|30776.2|30714.4|30783.2|30715.8|30755.3|30682.7|530
1603328100000|2020-10-22 00:55:00|30776.6|30711|30766.6|30707.8|30776.6|30716.7|30749.3|30695.7|537
1603328400000|2020-10-22 01:00:00|30766|30707.7|30759.4|30702.1|30769.1|30707.7|30751.9|30696.9|542
1603328700000|2020-10-22 01:05:00|30759.6|30701.5|30755.3|30698.1|30765.7|30702.9|30750.1|30694.3|495
1603329000000|2020-10-22 01:10:00|30757.1|30699|30770.7|30697.8|30779.4|30700.9|30745.9|30693.3|420
1603329300000|2020-10-22 01:15:00|30766.2|30693.3|30778.4|30703|30782.2|30706.1|30760.2|30692.9|526
1603329600000|2020-10-22 01:20:00|30778.3|30702.7|30779|30705.4|30787.9|30711.6|30763.7|30699.8|521
1603329900000|2020-10-22 01:25:00|30779.1|30706.6|30793|30721.2|30794.7|30722.9|30764.8|30702.9|620
1603330200000|2020-10-22 01:30:00|30781.9|30718.1|30787.6|30718.7|30790.6|30723.1|30762.3|30704.2|681
1603330500000|2020-10-22 01:35:00|30786.6|30718.6|30786.3|30721|30795.2|30725|30774.8|30714|584
1603330800000|2020-10-22 01:40:00|30771.1|30716.8|30782.6|30715.9|30795|30723.4|30771.1|30713.3|573
1603331100000|2020-10-22 01:45:00|30772.7|30714.2|30782.3|30713.8|30790.8|30720.8|30770|30712.7|571
1603331400000|2020-10-22 01:50:00|30782.6|30714.5|30784|30716.4|30796.1|30719.8|30766.2|30707.7|590
1603331700000|2020-10-22 01:55:00|30784.4|30716.5|30789|30723.3|30803.5|30727.5|30778.6|30716.3|632
1603332000000|2020-10-22 02:00:00|30788.1|30723.8|30794|30730.5|30808.7|30735.3|30771.4|30718.9|597
1603332300000|2020-10-22 02:05:00|30792.3|30729.8|30800.7|30730.6|30808.5|30734.5|30774.4|30724.4|535
1603332600000|2020-10-22 02:10:00|30800.5|30731.4|30810.1|30734.5|30810.4|30738.4|30786.7|30728.5|570
1603332900000|2020-10-22 02:15:00|30792.4|30735.1|30816.4|30742.4|30822.2|30745.4|30789.2|30732.5|668
1603333200000|2020-10-22 02:20:00|30816|30742.5|30811.9|30743|30832|30751.5|30800.9|30736.7|533
1603333500000|2020-10-22 02:25:00|30811.4|30742.9|30813.6|30741.6|30819.2|30746.3|30803.9|30739.1|441
1603333800000|2020-10-22 02:30:00|30814.6|30742.5|30814.3|30744.5|30818.4|30747.4|30795.3|30739.8|447
1603334100000|2020-10-22 02:35:00|30814.2|30744.4|30815.4|30742.7|30819.7|30748.8|30799.9|30738.5|485
1603334400000|2020-10-22 02:40:00|30808.6|30745.6|30805.6|30743.2|30820.8|30748.6|30802.6|30739.6|455
1603334700000|2020-10-22 02:45:00|30806.8|30743.3|30815.9|30743.1|30818.6|30750.3|30802.2|30738.1|520
1603335000000|2020-10-22 02:50:00|30815.5|30743.8|30814.5|30741.5|30817.5|30748.4|30800.4|30737.5|417
1603335300000|2020-10-22 02:55:00|30815.2|30742|30808.7|30741.2|30818|30747.3|30796.8|30732.9|486
1603335600000|2020-10-22 03:00:00|30808.8|30745.9|30809.9|30740.6|30813.5|30747.5|30797.1|30738.4|451
1603335900000|2020-10-22 03:05:00|30810|30740.7|30806.4|30744.9|30813.4|30746.9|30797.6|30737.6|431
1603336200000|2020-10-22 03:10:00|30808.1|30746|30815.5|30751.6|30820.6|30752.6|30798.6|30739.2|459
1603336500000|2020-10-22 03:15:00|30814.2|30751.7|30809.8|30744.3|30818.7|30752.6|30803.5|30737.5|456
1603336800000|2020-10-22 03:20:00|30810|30743.9|30815.1|30747.3|30819.5|30754.3|30804.8|30742.7|365
1603337100000|2020-10-22 03:25:00|30809.1|30747.7|30819|30751.8|30821.6|30757.1|30807|30744.8|460
1603337400000|2020-10-22 03:30:00|30818.3|30752.5|30819.3|30746|30822.6|30758|30807.5|30744|401
1603337700000|2020-10-22 03:35:00|30819.2|30746.7|30813.8|30749.4|30823.1|30757.8|30804.3|30740.2|411
1603338000000|2020-10-22 03:40:00|30814.4|30748.5|30811.4|30747.5|30820.2|30760.3|30795.8|30738.3|440
1603338300000|2020-10-22 03:45:00|30811.7|30747.4|30806.1|30752.2|30812|30756.9|30800.3|30743.8|407
1603338600000|2020-10-22 03:50:00|30803.1|30753.1|30804.6|30752.8|30813.9|30763.9|30800.2|30746.5|418
1603338900000|2020-10-22 03:55:00|30799.4|30749.4|30820.6|30752.9|30827.7|30759.1|30799.4|30745.3|436
1603339200000|2020-10-22 04:00:00|30815.6|30751.9|30811.4|30755.5|30824.8|30758.2|30806.2|30742.8|409
1603339500000|2020-10-22 04:05:00|30806.9|30755.9|30821.6|30755|30823.8|30757.7|30806.9|30747.2|420
1603339800000|2020-10-22 04:10:00|30820.9|30756|30816.4|30756|30823.3|30758.8|30806.2|30750|389
1603340100000|2020-10-22 04:15:00|30817.3|30755.2|30815|30750.6|30822.8|30761|30805.3|30750.4|281
1603340400000|2020-10-22 04:20:00|30814.5|30750.1|30822.7|30754.3|30825.2|30758|30806.7|30749.5|331
1603340700000|2020-10-22 04:25:00|30823|30754.2|30812.6|30745.5|30826.1|30759.3|30804.3|30745.5|317
1603341000000|2020-10-22 04:30:00|30813.5|30746.1|30805.3|30755.3|30817.6|30757.3|30801.4|30745.6|317
1603341300000|2020-10-22 04:35:00|30804.9|30754.9|30803.5|30753.5|30808.1|30758.1|30798.9|30748.9|243
1603341600000|2020-10-22 04:40:00|30802.5|30752.5|30804.3|30754.3|30807.5|30757.5|30797|30747|318
1603341900000|2020-10-22 04:45:00|30804.5|30754.5|30806.3|30756.3|30808|30758|30796.9|30746.9|380
1603342200000|2020-10-22 04:50:00|30805.5|30755.5|30805.4|30755.4|30810|30760|30803|30753|266
1603342500000|2020-10-22 04:55:00|30806.4|30756.4|30811.5|30761.5|30813.9|30763.9|30803.6|30753.6|282
1603342800000|2020-10-22 05:00:00|30811.3|30761.3|30799.5|30779.5|30823.3|30787.6|30795.6|30760.9|360
1603343100000|2020-10-22 05:05:00|30797.1|30777.1|30813.3|30763.3|30816.2|30779.9|30797.1|30760.3|338
1603343400000|2020-10-22 05:10:00|30813|30763|30812.9|30762.9|30817.2|30781.2|30796.2|30759.7|338
1603343700000|2020-10-22 05:15:00|30813.3|30763.3|30810.7|30760.7|30815.2|30779.5|30794.8|30760.3|310
1603344000000|2020-10-22 05:20:00|30811.6|30761.6|30807.7|30757.7|30812|30776.7|30791.4|30755.9|320
1603344300000|2020-10-22 05:25:00|30807.8|30757.8|30790.3|30770.3|30808.6|30775|30788.3|30755.8|384
1603344600000|2020-10-22 05:30:00|30788.9|30768.9|30788.2|30768.2|30806.9|30772.4|30785.3|30753.5|381
1603344900000|2020-10-22 05:35:00|30787.4|30767.4|30787.1|30767.1|30804.8|30770.5|30783.7|30751.7|337
1603345200000|2020-10-22 05:40:00|30787|30767|30790.3|30770.3|30804.7|30771.7|30784.3|30753|317
1603345500000|2020-10-22 05:45:00|30790.8|30770.8|30791|30771|30794.3|30774.3|30787.4|30767.4|350
1603345800000|2020-10-22 05:50:00|30792.7|30772.7|30809.5|30759.5|30809.8|30774.2|30788.1|30757.9|336
1603346100000|2020-10-22 05:55:00|30809.8|30759.8|30807.5|30757.5|30812.7|30776.9|30790.4|30755.1|340
1603346400000|2020-10-22 06:00:00|30790.8|30770.8|30786.8|30766.8|30806.5|30772.8|30783.7|30748.7|449
1603346700000|2020-10-22 06:05:00|30785.3|30765.3|30756.5|30736.5|30798.3|30765.7|30755.7|30735.7|395
1603347000000|2020-10-22 06:10:00|30756.7|30736.7|30752.5|30732.5|30772.2|30740.9|30750|30710|505
1603347300000|2020-10-22 06:15:00|30752.6|30732.6|30756.9|30706.9|30769.4|30734|30741.4|30705.9|449
1603347600000|2020-10-22 06:20:00|30757.3|30707.3|30752.8|30702.8|30760|30724.5|30737.4|30701.2|414
1603347900000|2020-10-22 06:25:00|30753.2|30703.2|30773.3|30723.3|30777.9|30727.9|30735.7|30702.8|479
1603348200000|2020-10-22 06:30:00|30771.3|30721.3|30734|30714|30771.9|30736.3|30733.2|30710.4|527
1603348500000|2020-10-22 06:35:00|30734.4|30714.4|30728.9|30708.9|30738.1|30718.1|30722.1|30702.1|462
1603348800000|2020-10-22 06:40:00|30729|30709|30728.4|30708.4|30733.7|30713.7|30718.7|30698.7|457
1603349100000|2020-10-22 06:45:00|30729.2|30709.2|30775.7|30725.7|30779.1|30738.5|30727.3|30707.3|579
1603349400000|2020-10-22 06:50:00|30776.7|30726.7|30787.1|30737.1|30794.1|30760.8|30762.3|30718.2|684
1603349700000|2020-10-22 06:55:00|30786.7|30736.7|30791.8|30741.8|30812.6|30780.7|30755.4|30715.1|778
1603350000000|2020-10-22 07:00:00|30797.3|30747.3|30836.7|30786.7|30840.6|30805.9|30773.5|30726.4|853
1603350300000|2020-10-22 07:05:00|30821.4|30801.4|30836.4|30816.4|30854|30826.1|30814|30782.7|820
1603350600000|2020-10-22 07:10:00|30836.2|30816.2|30787.4|30737.4|30838.4|30818.4|30782.6|30736.8|828
1603350900000|2020-10-22 07:15:00|30787.5|30737.5|30806.7|30756.7|30825.2|30775.2|30765.7|30726.2|783
1603351200000|2020-10-22 07:20:00|30807.9|30757.9|30794.4|30744.4|30810.3|30782.6|30764.3|30735.7|675
1603351500000|2020-10-22 07:25:00|30794.6|30744.6|30768.3|30748.3|30796.3|30765.9|30763|30722.6|743
1603351800000|2020-10-22 07:30:00|30768.7|30748.7|30760.4|30740.4|30779.8|30759.8|30760.1|30740.1|696
1603352100000|2020-10-22 07:35:00|30760.1|30740.1|30761|30711|30773|30752.3|30752.6|30708.1|686
1603352400000|2020-10-22 07:40:00|30761.3|30711.3|30784.7|30734.7|30785.1|30758.9|30725.5|30685.7|763
1603352700000|2020-10-22 07:45:00|30784.5|30734.5|30764.7|30744.7|30796.3|30760.6|30759.8|30734.2|685
1603353000000|2020-10-22 07:50:00|30765|30745|30764.6|30744.6|30770.6|30750.6|30757.2|30737.2|578
1603353300000|2020-10-22 07:55:00|30764.3|30744.3|30769.8|30719.8|30773.7|30745|30738.5|30703.4|701
1603353600000|2020-10-22 08:00:00|30769.7|30719.7|30763.9|30743.9|30784|30754.8|30759.7|30719.7|686
1603353900000|2020-10-22 08:05:00|30763.6|30743.6|30775.5|30755.5|30780.9|30755.9|30758.4|30726.5|677
1603354200000|2020-10-22 08:10:00|30774.6|30754.6|30791.4|30771.4|30794.1|30774.1|30772.6|30752.6|577
1603354500000|2020-10-22 08:15:00|30791.5|30771.5|30810.5|30790.5|30811.3|30791.3|30788|30768|633
1603354800000|2020-10-22 08:20:00|30809.3|30789.3|30809|30789|30825|30805|30805.3|30785.3|583
1603355100000|2020-10-22 08:25:00|30808.9|30788.9|30777.8|30757.8|30810.9|30790.9|30773.5|30745.1|722
1603355400000|2020-10-22 08:30:00|30777.9|30757.9|30763.2|30743.2|30778.2|30758.2|30760.1|30740.1|695
1603355700000|2020-10-22 08:35:00|30763.5|30743.5|30758.9|30738.9|30763.5|30743.5|30748.2|30728.2|633
1603356000000|2020-10-22 08:40:00|30759|30739|30761.3|30741.3|30764.6|30744.6|30756.7|30736.7|570
1603356300000|2020-10-22 08:45:00|30761.2|30741.2|30770|30750|30770|30750|30757.8|30737.8|629
1603356600000|2020-10-22 08:50:00|30769.9|30749.9|30768.1|30748.1|30772.3|30752.3|30763.3|30743.3|605
1603356900000|2020-10-22 08:55:00|30768.6|30748.6|30799.9|30779.9|30811.3|30791.3|30767.4|30747.4|691
1603357200000|2020-10-22 09:00:00|30799.4|30779.4|30816.2|30796.2|30819.7|30799.7|30792.1|30772.1|688
1603357500000|2020-10-22 09:05:00|30816.3|30796.3|30813.7|30793.7|30822|30802|30810.4|30790.4|598
1603357800000|2020-10-22 09:10:00|30813.5|30793.5|30832.3|30812.3|30834.5|30814.5|30813.1|30793.1|686
1603358100000|2020-10-22 09:15:00|30831.6|30811.6|30815.2|30795.2|30832.5|30812.5|30812.6|30792.6|565
1603358400000|2020-10-22 09:20:00|30816.2|30796.2|30818.9|30798.9|30822|30802|30814.8|30794.8|527
1603358700000|2020-10-22 09:25:00|30819|30799|30795.6|30775.6|30823|30803|30795.6|30775.6|508
1603359000000|2020-10-22 09:30:00|30796.1|30776.1|30820.4|30800.4|30823.2|30803.2|30796|30776|525
1603359300000|2020-10-22 09:35:00|30820.2|30800.2|30853.2|30833.2|30853.2|30833.2|30819.1|30799.1|541
1603359600000|2020-10-22 09:40:00|30855.5|30835.5|30852.3|30832.3|30869|30849|30845.7|30825.7|761
1603359900000|2020-10-22 09:45:00|30853.4|30833.4|30858.3|30838.3|30860.5|30840.5|30849.7|30829.7|546
1603360200000|2020-10-22 09:50:00|30856.9|30836.9|30848.3|30828.3|30857.9|30837.9|30847.1|30827.1|560
1603360500000|2020-10-22 09:55:00|30848|30828|30846.3|30826.3|30848.9|30828.9|30841.5|30821.5|475
1603360800000|2020-10-22 10:00:00|30845.2|30825.2|30858.4|30838.4|30860.1|30840.1|30845.2|30825.2|532
1603361100000|2020-10-22 10:05:00|30857.2|30837.2|30854.7|30834.7|30866.3|30846.3|30854.5|30834.5|609
1603361400000|2020-10-22 10:10:00|30854.9|30834.9|30863.9|30843.9|30869|30849|30851.6|30831.6|577
1603361700000|2020-10-22 10:15:00|30863.7|30843.7|30844.1|30824.1|30865|30845|30843|30823|654
1603362000000|2020-10-22 10:20:00|30844|30824|30836.9|30816.9|30844.4|30824.4|30831.4|30811.4|609
1603362300000|2020-10-22 10:25:00|30837|30817|30812.9|30792.9|30840.4|30819.2|30809|30781.6|768
1603362600000|2020-10-22 10:30:00|30813.1|30793.1|30815.4|30795.4|30821.2|30801.2|30808|30788|523
1603362900000|2020-10-22 10:35:00|30814.9|30794.9|30807.3|30787.3|30816.3|30796.3|30802.2|30782.2|550
1603363200000|2020-10-22 10:40:00|30807|30787|30826.9|30806.9|30827.3|30807.3|30801.6|30777.1|633
1603363500000|2020-10-22 10:45:00|30827|30807|30820.5|30800.5|30833.8|30807.7|30811.3|30778.1|600
1603363800000|2020-10-22 10:50:00|30820.1|30800.1|30823|30803|30825.3|30805.3|30816.6|30796.6|480
1603364100000|2020-10-22 10:55:00|30822.5|30802.5|30808.2|30788.2|30822.8|30802.8|30800.7|30780.7|634
1603364400000|2020-10-22 11:00:00|30808.3|30788.3|30828.5|30808.5|30834.1|30814.1|30808.1|30788.1|610
1603364700000|2020-10-22 11:05:00|30828.2|30808.2|30828.3|30808.3|30834.7|30814.7|30819.9|30799.9|506
1603365000000|2020-10-22 11:10:00|30828.6|30808.6|30832|30812|30834.7|30814.7|30823.3|30803.3|507
1603365300000|2020-10-22 11:15:00|30833.5|30813.5|30818.9|30798.9|30833.8|30813.8|30816.1|30796.1|525
1603365600000|2020-10-22 11:20:00|30817.7|30797.7|30822.1|30802.1|30823.3|30803.3|30817.7|30797.7|452
1603365900000|2020-10-22 11:25:00|30822|30802|30828.1|30808.1|30832.9|30812.9|30821|30801|557
1603366200000|2020-10-22 11:30:00|30827.9|30807.9|30841.4|30821.4|30842.3|30822.3|30824.6|30804.6|494
1603366500000|2020-10-22 11:35:00|30842.5|30822.5|30821.2|30801.2|30843.6|30823.6|30821.2|30801.2|613
1603366800000|2020-10-22 11:40:00|30821.3|30801.3|30826.5|30806.5|30828.8|30808.8|30819.3|30799.3|509
1603367100000|2020-10-22 11:45:00|30826.4|30806.4|30855.9|30835.9|30873.2|30844.7|30826|30806|629
1603367400000|2020-10-22 11:50:00|30855.4|30835.4|30849.4|30829.4|30855.7|30835.7|30844.7|30824.7|587
1603367700000|2020-10-22 11:55:00|30850.8|30830.8|30844.8|30824.8|30857|30837|30844.8|30824.8|515
1603368000000|2020-10-22 12:00:00|30843.4|30823.4|30840.3|30820.3|30858|30826.5|30837.4|30808|562
1603368300000|2020-10-22 12:05:00|30840|30820|30838.3|30818.3|30850.3|30830.3|30836.8|30816.8|599
1603368600000|2020-10-22 12:10:00|30838.7|30818.7|30851.9|30831.9|30851.9|30831.9|30834.8|30814.8|596
1603368900000|2020-10-22 12:15:00|30850.9|30830.9|30848.4|30828.4|30854.5|30834.5|30844.3|30824.3|635
1603369200000|2020-10-22 12:20:00|30849.5|30829.5|30877.6|30827.6|30880.9|30853.7|30847.3|30825.6|629
1603369500000|2020-10-22 12:25:00|30877.1|30827.1|30870.4|30820.4|30878.4|30842.2|30856.5|30818.3|629
1603369800000|2020-10-22 12:30:00|30870.3|30820.3|30873.4|30823.4|30891.5|30863.7|30852.3|30817|737
1603370100000|2020-10-22 12:35:00|30873.3|30823.3|30860.4|30840.4|30884.9|30859.3|30858.9|30822.2|636
1603370400000|2020-10-22 12:40:00|30861.7|30841.7|30845.1|30825.1|30861.7|30841.7|30842.2|30822.2|722
1603370700000|2020-10-22 12:45:00|30845.3|30825.3|30843.9|30823.9|30858.4|30838.4|30841.1|30821.1|661
1603371000000|2020-10-22 12:50:00|30843.6|30823.6|30830.1|30810.1|30844.9|30824.9|30827.6|30807.6|533
1603371300000|2020-10-22 12:55:00|30830.2|30810.2|30851.2|30831.2|30857|30837|30827.1|30807.1|500
1603371600000|2020-10-22 13:00:00|30850.8|30830.8|30837.2|30817.2|30860.4|30840.4|30834.2|30814.2|616
1603371900000|2020-10-22 13:05:00|30837.3|30817.3|30826.8|30806.8|30837.3|30817.3|30824|30804|560
1603372200000|2020-10-22 13:10:00|30827.3|30807.3|30828.3|30808.3|30830.7|30810.7|30810.6|30790.6|625
1603372500000|2020-10-22 13:15:00|30826.9|30806.9|30820.7|30800.7|30833|30813|30819.8|30799.8|512
1603372800000|2020-10-22 13:20:00|30819.2|30799.2|30817.3|30797.3|30827.6|30807.6|30816.7|30796.7|499
1603373100000|2020-10-22 13:25:00|30817.5|30797.5|30812.4|30792.4|30820|30800|30808.4|30788.4|610
1603373400000|2020-10-22 13:30:00|30813.1|30793.1|30815.8|30795.8|30821.2|30801.2|30812|30792|612
1603373700000|2020-10-22 13:35:00|30815.5|30795.5|30832.1|30812.1|30832.7|30812.7|30809.3|30789.3|651
1603374000000|2020-10-22 13:40:00|30831.8|30811.8|30838.4|30818.4|30840|30820|30824.6|30804.6|607
1603374300000|2020-10-22 13:45:00|30838.3|30818.3|30840.6|30820.6|30849.1|30829.1|30833.3|30813.3|629
1603374600000|2020-10-22 13:50:00|30840.8|30820.8|30830.5|30810.5|30846.2|30826.2|30828.3|30808.3|562
1603374900000|2020-10-22 13:55:00|30830.4|30810.4|30862.5|30812.5|30865|30829.3|30829.3|30809.3|716
1603375200000|2020-10-22 14:00:00|30862.2|30812.2|30852.1|30832.1|30863.2|30837.2|30843.5|30811.4|721
1603375500000|2020-10-22 14:05:00|30851.6|30831.6|30827|30807|30856|30836|30827|30807|769
1603375800000|2020-10-22 14:10:00|30830.5|30810.5|30821.6|30801.6|30836.2|30816.2|30821|30801|719
1603376100000|2020-10-22 14:15:00|30821.7|30801.7|30818.7|30798.7|30829.9|30809.9|30814.9|30794.9|676
1603376400000|2020-10-22 14:20:00|30818.6|30798.6|30833.2|30813.2|30838.4|30818.4|30817.8|30797.8|689
1603376700000|2020-10-22 14:25:00|30833.6|30813.6|30831.2|30811.2|30836|30816|30822.8|30802.8|649
1603377000000|2020-10-22 14:30:00|30830.8|30810.8|30836.7|30816.7|30837.3|30817.3|30820.1|30800.1|708
1603377300000|2020-10-22 14:35:00|30836.6|30816.6|30826.4|30806.4|30840.2|30820.2|30816.1|30796.1|717
1603377600000|2020-10-22 14:40:00|30830.3|30810.3|30843.6|30823.6|30844.9|30824.9|30829.1|30809.1|740
1603377900000|2020-10-22 14:45:00|30843.7|30823.7|30835.5|30815.5|30845.5|30825.5|30832.6|30812.6|803
1603378200000|2020-10-22 14:50:00|30835.3|30815.3|30782.9|30762.9|30838.9|30818.9|30781|30761|924
1603378500000|2020-10-22 14:55:00|30782.8|30762.8|30793.1|30773.1|30806.8|30786.8|30782.8|30762.8|841
1603378800000|2020-10-22 15:00:00|30792.9|30772.9|30810.9|30790.9|30834.8|30808.5|30790.6|30770.6|827
1603379100000|2020-10-22 15:05:00|30813.5|30793.5|30831.4|30811.4|30839.6|30819.6|30801.4|30771.1|749
1603379400000|2020-10-22 15:10:00|30831.2|30811.2|30808.9|30788.9|30839.5|30819.5|30802.9|30768.8|694
1603379700000|2020-10-22 15:15:00|30808.1|30788.1|30820.7|30800.7|30841.5|30807.6|30808.1|30775.4|745
1603380000000|2020-10-22 15:20:00|30819.8|30799.8|30800.8|30780.8|30832.5|30801.8|30790.8|30770.8|635
1603380300000|2020-10-22 15:25:00|30801.2|30781.2|30794.9|30774.9|30809|30789|30792.5|30772.5|717
1603380600000|2020-10-22 15:30:00|30797.1|30777.1|30804.2|30784.2|30819.9|30787.5|30793|30769.7|542
1603380900000|2020-10-22 15:35:00|30802.7|30782.7|30819.2|30769.2|30826.5|30790.9|30770.4|30729.3|730
1603381200000|2020-10-22 15:40:00|30818.5|30768.5|30818.1|30768.1|30821.1|30771.1|30812.4|30762.4|642
1603381500000|2020-10-22 15:45:00|30818.7|30768.7|30821.8|30771.8|30825.2|30788.6|30804.8|30765.7|625
1603381800000|2020-10-22 15:50:00|30822|30772|30809.4|30789.4|30822.9|30790.3|30798.3|30772|699
1603382100000|2020-10-22 15:55:00|30809.2|30789.2|30823.9|30803.9|30826.1|30806.1|30805.1|30785.1|735
1603382400000|2020-10-22 16:00:00|30825.1|30805.1|30827.3|30807.3|30845.7|30811.3|30819.6|30784.5|707
1603382700000|2020-10-22 16:05:00|30827.1|30807.1|30822.6|30802.6|30839.9|30812.1|30820.2|30789.6|524
1603383000000|2020-10-22 16:10:00|30822.9|30802.9|30825.3|30805.3|30829.7|30809.7|30820|30800|518
1603383300000|2020-10-22 16:15:00|30824.3|30804.3|30824.6|30804.6|30836.8|30806.7|30817.5|30786.8|475
1603383600000|2020-10-22 16:20:00|30823|30803|30822.7|30802.7|30825.4|30805.4|30819.9|30799.9|385
1603383900000|2020-10-22 16:25:00|30822.8|30802.8|30841.1|30821.1|30844.4|30824.4|30815.8|30787.9|471
1603384200000|2020-10-22 16:30:00|30840.6|30820.6|30840.1|30820.1|30858.2|30825.1|30827.5|30790.8|531
1603384500000|2020-10-22 16:35:00|30838|30818|30855.6|30835.6|30867.9|30836.3|30838|30811.7|464
1603384800000|2020-10-22 16:40:00|30855.3|30835.3|30864.3|30844.3|30871.6|30845|30853.2|30821.6|501
1603385100000|2020-10-22 16:45:00|30864.5|30844.5|30856.1|30836.1|30872.2|30845.7|30844.9|30804.3|529
1603385400000|2020-10-22 16:50:00|30856.3|30836.3|30852.4|30832.4|30871.4|30838.6|30851.2|30819|489
1603385700000|2020-10-22 16:55:00|30852.1|30832.1|30856.5|30836.5|30869.1|30837.1|30845.5|30805.4|567
1603386000000|2020-10-22 17:00:00|30855.3|30835.3|30865.6|30845.6|30885.1|30851.5|30851.7|30806.4|695
1603386300000|2020-10-22 17:05:00|30865.7|30845.7|30861.7|30811.7|30874.3|30853|30854.8|30810|601
1603386600000|2020-10-22 17:10:00|30861.2|30811.2|30859.3|30809.3|30882.2|30847.5|30854.3|30806.5|620
1603386900000|2020-10-22 17:15:00|30860|30810|30860.3|30810.3|30861.8|30811.8|30857|30807|441
1603387200000|2020-10-22 17:20:00|30859.4|30809.4|30858.6|30808.6|30860.8|30824.2|30843|30805.1|380
1603387500000|2020-10-22 17:25:00|30858.4|30808.4|30859.7|30809.7|30863.6|30825.8|30844.6|30805.2|363
1603387800000|2020-10-22 17:30:00|30859.5|30809.5|30860.2|30810.2|30862|30823.7|30843.7|30803.9|394
1603388100000|2020-10-22 17:35:00|30860.3|30810.3|30865|30815|30867.9|30817.9|30858.9|30808.9|406
1603388400000|2020-10-22 17:40:00|30864.7|30814.7|30870|30820|30872|30822|30861.6|30811.6|470
1603388700000|2020-10-22 17:45:00|30870.7|30820.7|30875.6|30825.6|30876.4|30826.4|30863.8|30813.8|459
1603389000000|2020-10-22 17:50:00|30875.9|30825.9|30875.7|30825.7|30876.4|30834.5|30853.5|30812.7|494
1603389300000|2020-10-22 17:55:00|30876|30826|30873.3|30823.3|30876|30839.7|30852.5|30818.2|432
1603389600000|2020-10-22 18:00:00|30873.2|30823.2|30869.6|30819.6|30873.7|30823.7|30867.2|30817.2|402
1603389900000|2020-10-22 18:05:00|30869.5|30819.5|30876.6|30826.6|30877|30842|30854.1|30818.6|421
1603390200000|2020-10-22 18:10:00|30876|30826|30861.7|30841.7|30877.9|30843.6|30858.5|30824.9|401
1603390500000|2020-10-22 18:15:00|30861.6|30841.6|30875.3|30825.3|30877.5|30843.6|30859.3|30824.5|365
1603390800000|2020-10-22 18:20:00|30874.4|30824.4|30857.1|30837.1|30875.8|30841.8|30856.2|30820.9|400
1603391100000|2020-10-22 18:25:00|30856.7|30836.7|30856.3|30836.3|30874.8|30840.3|30855.6|30821.5|393
1603391400000|2020-10-22 18:30:00|30856.5|30836.5|30856.4|30836.4|30872.2|30838.1|30854.9|30820.3|387
1603391700000|2020-10-22 18:35:00|30856|30836|30856.9|30836.9|30872.6|30837.8|30851.2|30821|377
1603392000000|2020-10-22 18:40:00|30856.8|30836.8|30859.4|30839.4|30872.6|30841.2|30854.6|30821.1|342
1603392300000|2020-10-22 18:45:00|30859.5|30839.5|30857.3|30837.3|30874.8|30841.2|30855.2|30824.4|382
1603392600000|2020-10-22 18:50:00|30857.5|30837.5|30859.7|30839.7|30877.3|30840.7|30855.4|30821.1|411
1603392900000|2020-10-22 18:55:00|30859.5|30839.5|30858.7|30838.7|30882.7|30846.2|30857.8|30823.2|532
1603393200000|2020-10-22 19:00:00|30858.5|30838.5|30880.6|30830.6|30883.7|30841.8|30858|30824.3|459
1603393500000|2020-10-22 19:05:00|30880.1|30830.1|30885|30835|30885.6|30835.6|30879.8|30829.8|409
1603393800000|2020-10-22 19:10:00|30884.8|30834.8|30871.9|30851.9|30889.4|30854.8|30870.3|30833|400
1603394100000|2020-10-22 19:15:00|30872.4|30852.4|30871.2|30851.2|30886.3|30855|30868.4|30834.5|339
1603394400000|2020-10-22 19:20:00|30869.2|30849.2|30874.3|30854.3|30876.6|30856.6|30869.2|30849.2|305
1603394700000|2020-10-22 19:25:00|30874.5|30854.5|30870.2|30850.2|30891.2|30857.2|30869.2|30840.1|320
1603395000000|2020-10-22 19:30:00|30870.3|30850.3|30860.4|30840.4|30877.2|30850.3|30860.1|30826.2|379
1603395300000|2020-10-22 19:35:00|30860.1|30840.1|30862.7|30842.7|30862.9|30842.9|30858.6|30838.6|324
1603395600000|2020-10-22 19:40:00|30862.6|30842.6|30862.1|30812.1|30878.7|30843.6|30844.9|30804|428
1603395900000|2020-10-22 19:45:00|30866.8|30816.8|30858.1|30808.1|30871.7|30819|30856.5|30805.7|886
1603396200000|2020-10-22 19:50:00|30860.2|30810.2|30857.8|30807.8|30864.6|30814.6|30856.5|30806.5|550
1603396500000|2020-10-22 19:55:00|30858.4|30808.4|30885.1|30835.1|30890.9|30840.9|30857.4|30807.4|685
1603396800000|2020-10-22 20:00:00|30885|30835|30879.1|30829.1|30886.1|30847.3|30866.2|30821.7|555
1603397100000|2020-10-22 20:05:00|30879|30829|30859.6|30839.6|30879.8|30844.6|30859|30824.1|295
1603397400000|2020-10-22 20:10:00|30859.9|30839.9|30876.8|30826.8|30878.3|30840.4|30858.8|30824.6|289
1603397700000|2020-10-22 20:15:00|30876.6|30826.6|30861.5|30841.5|30878.8|30842.4|30859.9|30825|226
1603398000000|2020-10-22 20:20:00|30861.1|30841.1|30877.4|30827.4|30880|30842.8|30860.8|30826.2|272
1603398300000|2020-10-22 20:25:00|30877.2|30827.2|30876.7|30826.7|30879.5|30844.7|30861|30826.4|202
1603398600000|2020-10-22 20:30:00|30876.1|30826.1|30875.8|30825.8|30878.6|30844|30861.5|30824.6|209
1603398900000|2020-10-22 20:35:00|30877.1|30827.1|30880.1|30830.1|30881.4|30845.2|30861.8|30825.8|290
1603399200000|2020-10-22 20:40:00|30879.9|30829.9|30866.9|30846.9|30882.7|30846.9|30863.9|30827.3|330
1603399500000|2020-10-22 20:45:00|30866.7|30846.7|30878.8|30828.8|30882.5|30847.1|30863.2|30827.5|304
1603399800000|2020-10-22 20:50:00|30878.6|30828.6|30879.7|30829.7|30883.3|30833.3|30877.7|30827.7|288
1603400100000|2020-10-22 20:55:00|30879.6|30829.6|30888.5|30783.7|30889.8|30833.7|30863.8|30768|305
1603400400000|2020-10-22 21:00:00|30884.8|30769.8|30890.5|30775.5|30892.4|30777.4|30874.4|30759.4|68
1603400700000|2020-10-22 21:05:00|30890|30775|30896.5|30781.5|30902|30787|30875|30764|156
1603401000000|2020-10-22 21:10:00|30893.1|30778.1|30884.1|30769.1|30903.6|30788.6|30879|30764|202
1603401300000|2020-10-22 21:15:00|30883.2|30768.2|30892|30777|30897.5|30782.5|30873.6|30758.6|312
1603401600000|2020-10-22 21:20:00|30896.3|30781.3|30897.1|30782.1|30900.6|30785.6|30878.4|30766.2|132
1603401900000|2020-10-22 21:25:00|30897.7|30782.7|30884.3|30773.9|30904.3|30789.3|30875.2|30760.2|248
1603402200000|2020-10-22 21:30:00|30885.2|30774|30882|30767|30899.5|30784.5|30872.5|30757.5|408
1603402500000|2020-10-22 21:35:00|30881.4|30766.4|30880.9|30765.9|30900|30785|30872.4|30757.4|368
1603402800000|2020-10-22 21:40:00|30881.5|30766.5|30880.1|30771.8|30900|30785|30869.5|30754.5|314
1603403100000|2020-10-22 21:45:00|30886.8|30765.7|30891.8|30776.8|30902.7|30787.7|30870.5|30755.5|315
1603403400000|2020-10-22 21:50:00|30887.9|30772.9|30888.7|30773.7|30905.4|30790.4|30879.9|30764.9|317
1603403700000|2020-10-22 21:55:00|30895.5|30780.5|30884.8|30769.8|30905.5|30790.5|30877.2|30762.2|480
1603404000000|2020-10-22 22:00:00|30886.7|30771.7|30890.2|30775.2|30908|30793|30876.8|30761.8|505
1603404300000|2020-10-22 22:05:00|30890.8|30775.8|30890|30775|30910|30795|30877.9|30764.2|318
1603404600000|2020-10-22 22:10:00|30890.9|30775.9|30877.4|30781.6|30891.1|30783|30877.1|30764.2|279
1603404900000|2020-10-22 22:15:00|30877.1|30765.4|30885.3|30770.3|30889|30784.7|30876.1|30765.2|147
1603405200000|2020-10-22 22:20:00|30885.6|30770.6|30881.2|30766.2|30896.7|30784.7|30873.8|30761.7|239
1603405500000|2020-10-22 22:25:00|30881.3|30766.3|30870.9|30768.6|30895.6|30787.5|30849.9|30757.2|328
1603405800000|2020-10-22 22:30:00|30870.5|30770.5|30856.3|30782.3|30876.2|30790.9|30851.6|30765.9|328
1603406100000|2020-10-22 22:35:00|30852.8|30790.6|30866.1|30785.9|30870.5|30795.8|30850.7|30778.3|414
1603406400000|2020-10-22 22:40:00|30866.9|30787.2|30860.6|30793|30870.3|30800.1|30856.7|30783.7|353
1603406700000|2020-10-22 22:45:00|30864.2|30797.4|30863.9|30791.3|30871|30802.2|30855.7|30780.8|350
1603407000000|2020-10-22 22:50:00|30863.4|30790.9|30860.7|30796.1|30868.4|30806.9|30855.9|30783|312
1603407300000|2020-10-22 22:55:00|30861.2|30796.7|30855.3|30787.5|30864.5|30803.2|30854.4|30779.3|401
1603407600000|2020-10-22 23:00:00|30856.4|30788.4|30856.1|30790|30863.2|30797.4|30851.6|30783.6|403
1603407900000|2020-10-22 23:05:00|30859.1|30800.4|30855.6|30794.5|30864.6|30808.1|30852.2|30784.4|331
1603408200000|2020-10-22 23:10:00|30856.5|30794.2|30857.5|30791.1|30863.3|30797.7|30853.2|30785.8|380
1603408500000|2020-10-22 23:15:00|30856.7|30789.7|30858.7|30789.2|30862.1|30800.4|30851.3|30784|401
1603408800000|2020-10-22 23:20:00|30856.5|30790|30853.8|30797|30863.3|30800.9|30853.8|30785.4|264
1603409100000|2020-10-22 23:25:00|30857.4|30796.2|30857.9|30791.8|30864.9|30801.2|30853.1|30782.2|291
1603409400000|2020-10-22 23:30:00|30858.4|30792|30861.7|30795.1|30862.8|30799.6|30852|30784|311
1603409700000|2020-10-22 23:35:00|30862.1|30795.2|30859|30795.2|30864|30812.1|30854|30784.4|290
1603410000000|2020-10-22 23:40:00|30858.2|30794.4|30859|30797.4|30865.4|30805.6|30852.3|30784|315
1603410300000|2020-10-22 23:45:00|30860.9|30806|30868.6|30802.5|30871.6|30816.9|30858.3|30789.7|458
1603410600000|2020-10-22 23:50:00|30867.2|30805.2|30870.2|30801.1|30872.7|30815.6|30862.1|30795.1|475
1603410900000|2020-10-22 23:55:00|30870.5|30801.3|30871.5|30810.2|30880.7|30814.1|30867.5|30797.5|458
1603411200000|2020-10-23 00:00:00|30881.2|30804.5|30893.6|30820.7|30901.5|30826.9|30876.9|30803.4|693
1603411500000|2020-10-23 00:05:00|30894.5|30819.5|30917.7|30843.4|30934|30856.6|30889|30816.2|742
1603411800000|2020-10-23 00:10:00|30917.2|30842.3|30912.6|30840.2|30923.9|30857.2|30904.7|30835.2|702
1603412100000|2020-10-23 00:15:00|30912.2|30840.6|30912.4|30850.1|30930|30859.7|30902.8|30836.1|717
1603412400000|2020-10-23 00:20:00|30913.7|30849.1|30914.1|30853.4|30928.6|30861.6|30905.6|30839.6|586
1603412700000|2020-10-23 00:25:00|30911.2|30851.1|30915.2|30847.5|30925.4|30858|30905.9|30842|597
1603413000000|2020-10-23 00:30:00|30918.9|30847.1|30915.1|30859.1|30935.5|30870.6|30908.2|30844.7|779
1603413300000|2020-10-23 00:35:00|30914.9|30859.7|30917.9|30863.9|30933|30871.7|30910.5|30856|714
1603413600000|2020-10-23 00:40:00|30918.3|30863.7|30920.5|30868.9|30938.1|30873.3|30910.1|30855.2|708
1603413900000|2020-10-23 00:45:00|30919.5|30868.4|30924|30861.1|30938.1|30871.8|30908.8|30852|710
1603414200000|2020-10-23 00:50:00|30923.1|30861.3|30918.1|30844.5|30941.2|30870.3|30906.1|30839|878
1603414500000|2020-10-23 00:55:00|30919.1|30844.1|30907.9|30842.2|30926|30855.6|30897.7|30835.4|820
1603414800000|2020-10-23 01:00:00|30909.6|30841.8|30917.3|30847|30930.2|30851.5|30904.2|30837|663
1603415100000|2020-10-23 01:05:00|30917.8|30848.3|30910.8|30846.4|30929.6|30858.9|30905.4|30841.4|622
1603415400000|2020-10-23 01:10:00|30909.9|30846.8|30914.5|30845.3|30919|30852.7|30904.2|30836.2|612
1603415700000|2020-10-23 01:15:00|30915|30845.8|30909.7|30841|30916.3|30851|30901.8|30834.7|610
1603416000000|2020-10-23 01:20:00|30910.5|30839.4|30909.7|30843.4|30916.7|30851.2|30904.2|30835.4|553
1603416300000|2020-10-23 01:25:00|30910.3|30845.3|30911.3|30836.4|30915.6|30846.7|30903.1|30831.4|501
1603416600000|2020-10-23 01:30:00|30910.6|30840.5|30911.1|30841.4|30917.2|30852.2|30903|30832|637
1603416900000|2020-10-23 01:35:00|30910.6|30840.9|30912.1|30845.3|30914.9|30852.1|30903.2|30831|595
1603417200000|2020-10-23 01:40:00|30919.9|30852.8|30905.5|30838.1|30919.9|30859.3|30901.4|30831.5|538
1603417500000|2020-10-23 01:45:00|30903.7|30840.3|30914.8|30844.4|30922.6|30858.4|30902.7|30835.3|700
1603417800000|2020-10-23 01:50:00|30915.6|30843.4|30910.4|30840.9|30920.3|30853.2|30906|30838.1|618
1603418100000|2020-10-23 01:55:00|30911.9|30840.5|30904.3|30836.6|30916.4|30845.5|30900.1|30828.3|654
1603418400000|2020-10-23 02:00:00|30903.8|30835.5|30908|30836.6|30911.2|30846.8|30897.2|30830.2|622
1603418700000|2020-10-23 02:05:00|30908.7|30837.2|30908.2|30839|30915.4|30848.3|30895.4|30830.9|627
1603419000000|2020-10-23 02:10:00|30908.6|30838.7|30908.1|30839.5|30919.9|30855.7|30902.8|30835.7|562
1603419300000|2020-10-23 02:15:00|30908.4|30838.6|30906.1|30832.5|30920.6|30870.6|30902.9|30832.5|564
1603419600000|2020-10-23 02:20:00|30905.9|30836.6|30904.5|30835.7|30910.4|30846.3|30899.2|30828.1|446
1603419900000|2020-10-23 02:25:00|30903.7|30835.4|30908.5|30836.9|30910.3|30847.3|30898.4|30827.2|548
1603420200000|2020-10-23 02:30:00|30911.3|30840.3|30911.7|30836.8|30915.5|30855.8|30900.2|30832.1|514
1603420500000|2020-10-23 02:35:00|30909.3|30839.4|30907.3|30843.8|30912.3|30851|30900.2|30831|498
1603420800000|2020-10-23 02:40:00|30908.4|30841|30904|30838.6|30912.8|30846.6|30898.7|30827.2|574
1603421100000|2020-10-23 02:45:00|30905.2|30836.9|30900.6|30840.3|30916.3|30846.4|30897.7|30826.8|596
1603421400000|2020-10-23 02:50:00|30911.1|30850.3|30913.1|30845.9|30930|30853.1|30898.6|30829.4|538
1603421700000|2020-10-23 02:55:00|30909.9|30845.1|30909.9|30837.1|30924.5|30855.2|30895.9|30821.8|482
1603422000000|2020-10-23 03:00:00|30910.2|30837.5|30913.1|30828.5|30923.9|30847.7|30902.8|30826.6|584
1603422300000|2020-10-23 03:05:00|30912.7|30824.2|30914.2|30841.2|30922.4|30848.7|30899.2|30824.2|537
1603422600000|2020-10-23 03:10:00|30913.6|30840.4|30922.1|30844.3|30926.4|30856.4|30903.2|30832.7|482
1603422900000|2020-10-23 03:15:00|30918.9|30845.2|30912.7|30835.7|30925.6|30868.4|30899.3|30831.2|430
1603423200000|2020-10-23 03:20:00|30913.3|30836.7|30918.7|30835.9|30921.9|30854.2|30903.7|30832.4|464
1603423500000|2020-10-23 03:25:00|30915.5|30837.9|30916.4|30849.7|30926.3|30864|30904.1|30831.5|412
1603423800000|2020-10-23 03:30:00|30911.6|30845.4|30905.2|30837|30931|30852.7|30900|30834.4|383
1603424100000|2020-10-23 03:35:00|30904.4|30838.4|30901.5|30840.6|30913.5|30852.7|30899.1|30832.1|300
1603424400000|2020-10-23 03:40:00|30901.4|30840.5|30899.1|30837.3|30909.6|30852.4|30898|30830.7|328
1603424700000|2020-10-23 03:45:00|30897.7|30847.7|30903.8|30847.1|30913.3|30859.1|30897.7|30831.1|390
1603425000000|2020-10-23 03:50:00|30909.7|30849.3|30908.4|30847.2|30919|30859.5|30897.6|30831.7|425
1603425300000|2020-10-23 03:55:00|30908.1|30847|30914.3|30848.6|30921.8|30855.2|30901.5|30837.3|451
1603425600000|2020-10-23 04:00:00|30914.4|30848.7|30907.6|30839.5|30923.7|30859|30904.3|30837|481
1603425900000|2020-10-23 04:05:00|30907.2|30847.5|30914.3|30849.6|30917.1|30855.5|30904.7|30840.7|415
1603426200000|2020-10-23 04:10:00|30917.4|30851|30911.9|30856.7|30919.9|30863.2|30904.9|30842.4|443
1603426500000|2020-10-23 04:15:00|30909.8|30850.6|30913|30852.4|30919.8|30865.1|30907.1|30841.4|305
1603426800000|2020-10-23 04:20:00|30912.9|30853.1|30915.7|30859|30920.9|30869.4|30907.3|30844.3|363
1603427100000|2020-10-23 04:25:00|30919|30861.4|30913.1|30860.2|30928.8|30878.8|30910.2|30852|359
1603427400000|2020-10-23 04:30:00|30915.3|30862|30910.8|30860.8|30918.7|30868.7|30908.3|30852.9|336
1603427700000|2020-10-23 04:35:00|30910.9|30860.9|30912.9|30862.9|30919.8|30869.8|30909.4|30859.4|366
1603428000000|2020-10-23 04:40:00|30913|30863|30918|30868|30921.6|30871.6|30912.2|30862.2|348
1603428300000|2020-10-23 04:45:00|30917.8|30867.8|30911.6|30861.6|30919.5|30869.5|30909|30859|307
1603428600000|2020-10-23 04:50:00|30912.4|30862.4|30909.6|30859.6|30914.8|30864.8|30907.8|30857.8|308
1603428900000|2020-10-23 04:55:00|30909.8|30859.8|30907.4|30857.4|30913.7|30863.7|30906.7|30856.7|292
1603429200000|2020-10-23 05:00:00|30907.7|30857.7|30912.3|30862.3|30915.2|30865.2|30905.6|30855.6|350
1603429500000|2020-10-23 05:05:00|30912.1|30862.1|30908.1|30858.1|30913|30863|30905.9|30855.9|286
1603429800000|2020-10-23 05:10:00|30908|30858|30906.6|30856.6|30916.2|30866.2|30905.5|30855.5|352
1603430100000|2020-10-23 05:15:00|30906.2|30856.2|30913.9|30863.9|30914.6|30882.4|30898.6|30855.5|322
1603430400000|2020-10-23 05:20:00|30914.4|30864.4|30910.3|30860.3|30914.8|30864.8|30908.7|30858.7|305
1603430700000|2020-10-23 05:25:00|30911.1|30861.1|30914.2|30864.2|30919.2|30869.2|30908.7|30858.7|318
1603431000000|2020-10-23 05:30:00|30914.3|30864.3|30915.7|30865.7|30925|30875|30911.2|30861.2|361
1603431300000|2020-10-23 05:35:00|30915.1|30865.1|30920.2|30870.2|30920.4|30870.4|30912.6|30862.6|312
1603431600000|2020-10-23 05:40:00|30919.3|30869.3|30913.6|30863.6|30920.3|30870.3|30909.2|30859.2|300
1603431900000|2020-10-23 05:45:00|30914.5|30864.5|30911.9|30861.9|30917.9|30867.9|30909.2|30859.2|421
1603432200000|2020-10-23 05:50:00|30912.2|30862.2|30911.9|30861.9|30918.2|30868.2|30909.4|30859.4|389
1603432500000|2020-10-23 05:55:00|30911.6|30861.6|30908.1|30858.1|30919.9|30869.9|30907.7|30857.7|436
1603432800000|2020-10-23 06:00:00|30911.2|30861.2|30929.8|30879.8|30941.5|30897.9|30906.7|30856.7|602
1603433100000|2020-10-23 06:05:00|30933.4|30883.4|30949.6|30899.6|30950|30913.4|30915.5|30880.6|510
1603433400000|2020-10-23 06:10:00|30949.5|30899.5|30949.9|30899.9|30956|30913.2|30930.9|30894.4|554
1603433700000|2020-10-23 06:15:00|30950|30900|30938.7|30918.7|30960.4|30925.8|30934.7|30897.7|531
1603434000000|2020-10-23 06:20:00|30938.6|30918.6|30938.3|30918.3|30956.1|30922.1|30930.6|30898.3|452
1603434300000|2020-10-23 06:25:00|30938.2|30918.2|30940.1|30920.1|30957|30921.9|30933.3|30898.9|423
1603434600000|2020-10-23 06:30:00|30941|30921|30938.7|30918.7|30957.7|30937.7|30938.5|30918.5|541
1603434900000|2020-10-23 06:35:00|30938.2|30918.2|30933.3|30913.3|30939.8|30919.8|30930.1|30910.1|342
1603435200000|2020-10-23 06:40:00|30933.1|30913.1|30934.1|30914.1|30937.1|30917.1|30930.9|30910.9|468
1603435500000|2020-10-23 06:45:00|30934.3|30914.3|30931|30911|30934.3|30914.3|30928.9|30908.9|373
1603435800000|2020-10-23 06:50:00|30930.9|30910.9|30922.5|30902.5|30933.9|30913.9|30921.1|30901.1|480
1603436100000|2020-10-23 06:55:00|30922.3|30902.3|30924.5|30904.5|30928|30908|30921|30901|467
1603436400000|2020-10-23 07:00:00|30924.9|30904.9|30909.6|30889.6|30938.4|30918.4|30908|30873.2|710
1603436700000|2020-10-23 07:05:00|30909.7|30889.7|30909.1|30889.1|30925.4|30893|30896|30853.1|816
1603437000000|2020-10-23 07:10:00|30908.8|30888.8|30922.7|30842.2|30946.5|30908.8|30906.5|30834.3|754
1603437300000|2020-10-23 07:15:00|30922.4|30842|30873|30823|30922.7|30850.3|30864.7|30813.3|955
1603437600000|2020-10-23 07:20:00|30873.8|30823.8|30865.2|30845.2|30886.7|30852.1|30860.4|30821.5|721
1603437900000|2020-10-23 07:25:00|30866.3|30846.3|30885.7|30835.7|30888.7|30851.7|30860.7|30830.6|589
1603438200000|2020-10-23 07:30:00|30883|30833|30832.1|30812.1|30883|30833|30821.8|30788.5|889
1603438500000|2020-10-23 07:35:00|30831.9|30811.9|30826.4|30806.4|30850.9|30816.7|30823.6|30792.2|727
1603438800000|2020-10-23 07:40:00|30826|30806|30816.2|30796.2|30836.9|30809.2|30808.3|30771.9|799
1603439100000|2020-10-23 07:45:00|30815.9|30795.9|30814|30794|30835.8|30800.2|30808.3|30775.5|664
1603439400000|2020-10-23 07:50:00|30814.4|30794.4|30821.1|30801.1|30830|30802.9|30809.7|30775.4|742
1603439700000|2020-10-23 07:55:00|30820.6|30800.6|30810.2|30760.2|30833|30803|30806.5|30756.5|660
1603440000000|2020-10-23 08:00:00|30811|30761|30774|30754|30813|30768.1|30774|30738|818
1603440300000|2020-10-23 08:05:00|30773|30753|30768.4|30748.4|30783.6|30754.7|30760.1|30728.5|844
1603440600000|2020-10-23 08:10:00|30769.6|30749.6|30775.4|30725.4|30785.8|30750.6|30754.4|30718.7|956
1603440900000|2020-10-23 08:15:00|30777.4|30727.4|30749|30729|30783.7|30740.7|30743.1|30709|990
1603441200000|2020-10-23 08:20:00|30748.9|30728.9|30784|30734|30787.8|30751.9|30743.6|30711|809
1603441500000|2020-10-23 08:25:00|30782.7|30732.7|30760.9|30710.9|30782.9|30744.5|30741.6|30709|894
1603441800000|2020-10-23 08:30:00|30761|30711|30772|30722|30785.2|30736.5|30755.7|30710.4|837
1603442100000|2020-10-23 08:35:00|30770.7|30720.7|30773.4|30723.4|30779.1|30737.2|30747.5|30710.3|916
1603442400000|2020-10-23 08:40:00|30772.8|30722.8|30769.7|30719.7|30773.5|30740.2|30739.7|30703.3|808
1603442700000|2020-10-23 08:45:00|30769.1|30719.1|30753.8|30733.8|30777.4|30742.7|30748|30709.4|679
1603443000000|2020-10-23 08:50:00|30753.9|30733.9|30752.6|30732.6|30773|30740.4|30749.8|30716|589
1603443300000|2020-10-23 08:55:00|30753.4|30733.4|30755.5|30735.5|30757.7|30737.7|30746.2|30726.2|609
1603443600000|2020-10-23 09:00:00|30755.6|30735.6|30764.1|30744.1|30768.4|30748.4|30755.6|30735.6|626
1603443900000|2020-10-23 09:05:00|30764.2|30744.2|30759.3|30739.3|30764.5|30744.5|30752.7|30732.7|455
1603444200000|2020-10-23 09:10:00|30759|30739|30756.6|30736.6|30761.5|30741.5|30751.3|30731.3|462
1603444500000|2020-10-23 09:15:00|30757.3|30737.3|30742.2|30722.2|30758|30738|30738.3|30718.3|519
1603444800000|2020-10-23 09:20:00|30742.4|30722.4|30735.2|30715.2|30756.3|30723.2|30730|30706.3|514
1603445100000|2020-10-23 09:25:00|30735.1|30715.1|30730.5|30710.5|30735.1|30715.1|30718.9|30698.9|585
1603445400000|2020-10-23 09:30:00|30730|30710|30725.4|30705.4|30732|30712|30718.3|30698.3|528
1603445700000|2020-10-23 09:35:00|30723.4|30703.4|30739|30689|30747.6|30711.2|30718|30686.8|668
1603446000000|2020-10-23 09:40:00|30724.7|30704.7|30725.2|30705.2|30745.2|30708.4|30717.2|30690.5|536
1603446300000|2020-10-23 09:45:00|30725.4|30705.4|30731.7|30711.7|30733.1|30713.1|30713.6|30693.6|569
1603446600000|2020-10-23 09:50:00|30731.9|30711.9|30733.5|30713.5|30738|30718|30727.9|30707.9|587
1603446900000|2020-10-23 09:55:00|30733.1|30713.1|30751.2|30701.2|30763.3|30728.2|30717.4|30697.4|684
1603447200000|2020-10-23 10:00:00|30751.3|30701.3|30708.8|30688.8|30751.4|30703.7|30707|30687|557
1603447500000|2020-10-23 10:05:00|30708.7|30688.7|30704.1|30684.1|30713.8|30693.8|30703.6|30683.6|616
1603447800000|2020-10-23 10:10:00|30704.7|30684.7|30702.9|30682.9|30706.1|30686.1|30695.1|30675.1|648
1603448100000|2020-10-23 10:15:00|30702.8|30682.8|30709|30689|30724|30693.3|30700.5|30670.5|629
1603448400000|2020-10-23 10:20:00|30708.7|30688.7|30734.4|30684.4|30735.1|30706.5|30708.3|30683.5|613
1603448700000|2020-10-23 10:25:00|30734.5|30684.5|30738.1|30718.1|30741.5|30719.1|30717|30684|634
1603449000000|2020-10-23 10:30:00|30737.8|30717.8|30735.7|30715.7|30755.4|30721.1|30731.8|30704.1|575
1603449300000|2020-10-23 10:35:00|30735.6|30715.6|30728|30708|30737.5|30717.5|30727.6|30707.6|477
1603449600000|2020-10-23 10:40:00|30727.6|30707.6|30724.3|30704.3|30729|30709|30717.3|30697.3|459
1603449900000|2020-10-23 10:45:00|30723.6|30703.6|30724.1|30704.1|30727|30707|30721.2|30701.2|396
1603450200000|2020-10-23 10:50:00|30723.5|30703.5|30716.1|30696.1|30725.8|30705.8|30714.7|30694.7|429
1603450500000|2020-10-23 10:55:00|30716|30696|30717|30697|30722.3|30702.3|30711.4|30691.4|453
1603450800000|2020-10-23 11:00:00|30716.9|30696.9|30738|30718|30740.9|30720.9|30715.1|30695.1|574
1603451100000|2020-10-23 11:05:00|30737.4|30717.4|30740.1|30720.1|30740.1|30720.1|30733.3|30713.3|425
1603451400000|2020-10-23 11:10:00|30739.8|30719.8|30727|30707|30740.3|30720.3|30723.5|30703.5|516
1603451700000|2020-10-23 11:15:00|30727.3|30707.3|30724.9|30704.9|30731.8|30711.8|30723.8|30703.8|496
1603452000000|2020-10-23 11:20:00|30724.4|30704.4|30718.6|30698.6|30730.8|30710.8|30718|30698|498
1603452300000|2020-10-23 11:25:00|30718.7|30698.7|30742.7|30722.7|30743.2|30723.2|30717.5|30697.5|528
1603452600000|2020-10-23 11:30:00|30742.8|30722.8|30746.9|30726.9|30766.6|30729.5|30739.7|30694.6|621
1603452900000|2020-10-23 11:35:00|30761.5|30711.5|30749.1|30729.1|30762.7|30730.4|30737.4|30695.5|686
1603453200000|2020-10-23 11:40:00|30749.7|30729.7|30736.5|30716.5|30765.3|30731.8|30733|30713|536
1603453500000|2020-10-23 11:45:00|30736.3|30716.3|30747.4|30727.4|30749.4|30729.4|30734.8|30714.8|619
1603453800000|2020-10-23 11:50:00|30747.1|30727.1|30753.9|30733.9|30757.2|30737.2|30746.3|30726.3|432
1603454100000|2020-10-23 11:55:00|30754|30734|30764.5|30744.5|30765.2|30745.2|30753.4|30733.4|569
1603454400000|2020-10-23 12:00:00|30764.2|30744.2|30752.3|30732.3|30764.2|30744.2|30751.4|30731.4|502
1603454700000|2020-10-23 12:05:00|30752.5|30732.5|30724.3|30704.3|30752.8|30732.8|30719.4|30699.4|550
1603455000000|2020-10-23 12:10:00|30724.4|30704.4|30731|30711|30731|30711|30709.9|30689.9|691
1603455300000|2020-10-23 12:15:00|30727.7|30707.7|30746.6|30696.6|30747.4|30716.2|30719.4|30695.7|687
1603455600000|2020-10-23 12:20:00|30746.4|30696.4|30731.8|30711.8|30753.3|30720.8|30728.5|30693.8|643
1603455900000|2020-10-23 12:25:00|30731.5|30711.5|30726.4|30706.4|30739.8|30713.3|30718.2|30684.7|770
1603456200000|2020-10-23 12:30:00|30725.8|30705.8|30753.3|30703.3|30756.3|30722.2|30724|30698.8|776
1603456500000|2020-10-23 12:35:00|30753.1|30703.1|30747.2|30727.2|30765.8|30735.9|30736.2|30700.9|758
1603456800000|2020-10-23 12:40:00|30747.9|30727.9|30755.5|30735.5|30758.9|30738.9|30745.3|30725.3|689
1603457100000|2020-10-23 12:45:00|30755.2|30735.2|30760.3|30740.3|30761.2|30741.2|30749.2|30729.2|645
1603457400000|2020-10-23 12:50:00|30760.1|30740.1|30762.5|30742.5|30766.3|30746.3|30756|30736|521
1603457700000|2020-10-23 12:55:00|30762.8|30742.8|30786.9|30766.9|30820.7|30784.8|30762.8|30742.8|878
1603458000000|2020-10-23 13:00:00|30786.2|30766.2|30828.5|30778.5|30828.6|30793.2|30781.9|30761.9|547
1603458300000|2020-10-23 13:05:00|30812.4|30792.4|30812.5|30792.5|30828.3|30794|30805.6|30772.5|615
1603458600000|2020-10-23 13:10:00|30812.2|30792.2|30811.4|30791.4|30828.5|30794.8|30807.2|30778.5|503
1603458900000|2020-10-23 13:15:00|30811.7|30791.7|30834.3|30784.3|30836.2|30799.2|30800.7|30773.7|527
1603459200000|2020-10-23 13:20:00|30834.5|30784.5|30829.1|30779.1|30857.9|30825.2|30814.5|30777.4|641
1603459500000|2020-10-23 13:25:00|30828.9|30778.9|30812.4|30792.4|30839.4|30805|30811.3|30775.5|640
1603459800000|2020-10-23 13:30:00|30813|30793|30844.2|30794.2|30844.2|30806.2|30811.5|30777.2|811
1603460100000|2020-10-23 13:35:00|30844.1|30794.1|30838.5|30818.5|30853.6|30827.9|30831.2|30794.1|717
1603460400000|2020-10-23 13:40:00|30839|30819|30859|30809|30861.1|30831.9|30836.2|30804.2|726
1603460700000|2020-10-23 13:45:00|30858.3|30808.3|30845.6|30825.6|30864.7|30831.3|30834|30808.3|719
1603461000000|2020-10-23 13:50:00|30845.3|30825.3|30846.7|30826.7|30855|30835|30843.7|30823.7|675
1603461300000|2020-10-23 13:55:00|30848|30828|30865.9|30845.9|30884.5|30849.1|30842.2|30822.2|658
1603461600000|2020-10-23 14:00:00|30865.6|30845.6|30910|30860|30923.9|30879.7|30865|30833.7|794
1603461900000|2020-10-23 14:05:00|30910.2|30860.2|30906.7|30886.7|30924.4|30898.6|30894.3|30858.5|772
1603462200000|2020-10-23 14:10:00|30906.8|30886.8|30899.8|30879.8|30913.1|30893.1|30894|30874|674
1603462500000|2020-10-23 14:15:00|30900.1|30880.1|30903.4|30883.4|30911.9|30891.9|30896.5|30876.5|681
1603462800000|2020-10-23 14:20:00|30903.7|30883.7|30909.4|30889.4|30914.6|30894.6|30897.6|30877.6|646
1603463100000|2020-10-23 14:25:00|30909.5|30889.5|30909.8|30889.8|30915.1|30895.1|30903.7|30883.7|650
1603463400000|2020-10-23 14:30:00|30909.7|30889.7|30903.8|30883.8|30918.5|30898.5|30899.1|30879.1|639
1603463700000|2020-10-23 14:35:00|30905.2|30885.2|30910.6|30890.6|30912.9|30892.9|30902.4|30882.4|606
1603464000000|2020-10-23 14:40:00|30910.8|30890.8|30904.3|30884.3|30913.9|30893.9|30897.5|30877.5|596
1603464300000|2020-10-23 14:45:00|30904.4|30884.4|30906.7|30886.7|30915.1|30895.1|30899.5|30879.5|652
1603464600000|2020-10-23 14:50:00|30906.9|30886.9|30900.8|30880.8|30913.7|30893.7|30896.7|30876.7|713
1603464900000|2020-10-23 14:55:00|30900.5|30880.5|30898.5|30878.5|30936.7|30903.8|30897.8|30877.8|706
1603465200000|2020-10-23 15:00:00|30898|30878|30890.3|30870.3|30922.1|30887.5|30881.5|30861.5|815
1603465500000|2020-10-23 15:05:00|30889.5|30869.5|30872.3|30852.3|30890.1|30870.1|30871.8|30851.8|620
1603465800000|2020-10-23 15:10:00|30872.1|30852.1|30866.7|30846.7|30884.8|30859.4|30866.5|30833.1|572
1603466100000|2020-10-23 15:15:00|30866.5|30846.5|30871.9|30851.9|30872.9|30852.9|30861|30841|521
1603466400000|2020-10-23 15:20:00|30871.7|30851.7|30887.4|30867.4|30894.1|30874.1|30871|30851|568
1603466700000|2020-10-23 15:25:00|30887.2|30867.2|30879|30829|30892.6|30872.3|30868|30825.3|544
1603467000000|2020-10-23 15:30:00|30879.7|30829.7|30870.9|30819.3|30889.6|30839.6|30859.8|30809.8|593
1603467300000|2020-10-23 15:35:00|30871.1|30818.9|30878.1|30824.1|30890|30830.7|30868.6|30799.1|744
1603467600000|2020-10-23 15:40:00|30878|30824.2|30882|30825.8|30885.8|30831.8|30869.7|30798.3|761
1603467900000|2020-10-23 15:45:00|30882.8|30825.2|30887.7|30837.7|30902.3|30866.8|30870.4|30810.9|666
1603468200000|2020-10-23 15:50:00|30885.9|30835.9|30891.1|30841.1|30895.2|30845.2|30885.9|30835.9|518
1603468500000|2020-10-23 15:55:00|30891|30841|30882.4|30832.4|30895.6|30845.6|30880.1|30830.1|490
1603468800000|2020-10-23 16:00:00|30882.2|30832.2|30887|30837|30887.3|30837.3|30875.3|30825.3|559
1603469100000|2020-10-23 16:05:00|30886.9|30836.9|30868.7|30848.7|30888.5|30854.2|30863.7|30830.3|431
1603469400000|2020-10-23 16:10:00|30868.6|30848.6|30895.4|30845.4|30896.5|30857.2|30868.6|30835.7|538
1603469700000|2020-10-23 16:15:00|30895.6|30845.6|30900.4|30850.4|30902.7|30864.7|30877.4|30842.6|631
1603470000000|2020-10-23 16:20:00|30900.5|30850.5|30894.2|30844.2|30908.5|30872.9|30885.9|30843.5|567
1603470300000|2020-10-23 16:25:00|30895|30845|30884.8|30834.8|30895.9|30855.2|30868.4|30832.6|487
1603470600000|2020-10-23 16:30:00|30885|30835|30878|30828|30889|30850.3|30863.6|30826.9|447
1603470900000|2020-10-23 16:35:00|30878.7|30828.7|30878.7|30828.7|30883.6|30833.6|30877|30827|416
1603471200000|2020-10-23 16:40:00|30880.1|30830.1|30878.3|30828.3|30880.6|30830.6|30874.2|30824.2|400
1603471500000|2020-10-23 16:45:00|30878.4|30828.4|30872.6|30822.6|30880.2|30844.3|30863.3|30821|378
1603471800000|2020-10-23 16:50:00|30872.4|30822.4|30872.8|30822.8|30874.8|30839.1|30856.7|30817.6|521
1603472100000|2020-10-23 16:55:00|30870.1|30820.1|30870.2|30820.2|30878.1|30839.2|30857.8|30819.6|561
1603472400000|2020-10-23 17:00:00|30870.6|30820.6|30864.5|30814.5|30874.4|30824.4|30863.7|30813.7|451
1603472700000|2020-10-23 17:05:00|30864.8|30814.8|30859.4|30809.4|30864.8|30814.8|30856.2|30806.2|413
1603473000000|2020-10-23 17:10:00|30859.3|30809.3|30858.4|30808.4|30859.7|30809.7|30851|30801|470
1603473300000|2020-10-23 17:15:00|30858.3|30808.3|30838.1|30788.1|30858.3|30809.8|30824.7|30786.1|697
1603473600000|2020-10-23 17:20:00|30837.1|30787.1|30827.7|30777.7|30838|30788|30822.6|30772.6|673
1603473900000|2020-10-23 17:25:00|30828|30778|30827.3|30777.3|30834|30795.9|30815.9|30775.7|536
1603474200000|2020-10-23 17:30:00|30827.2|30777.2|30827.5|30777.5|30831.8|30794|30814|30775.6|445
1603474500000|2020-10-23 17:35:00|30827.6|30777.6|30830.6|30780.6|30831.6|30792.4|30810.1|30774.9|355
1603474800000|2020-10-23 17:40:00|30830.7|30780.7|30829.7|30779.7|30832.6|30782.6|30826.6|30776.6|282
1603475100000|2020-10-23 17:45:00|30829.6|30779.6|30827.1|30777.1|30834.5|30797.8|30809.5|30774.9|418
1603475400000|2020-10-23 17:50:00|30827.2|30777.2|30824.7|30774.7|30830.1|30794.4|30808.5|30773.4|377
1603475700000|2020-10-23 17:55:00|30824.6|30774.6|30826.8|30776.8|30828.1|30790.9|30804.9|30770.8|429
1603476000000|2020-10-23 18:00:00|30826.7|30776.7|30814.3|30794.3|30837.2|30802.2|30810.8|30769.8|476
1603476300000|2020-10-23 18:05:00|30814.4|30794.4|30820.5|30770.5|30822|30794.5|30804.6|30765.3|377
1603476600000|2020-10-23 18:10:00|30821|30771|30824.8|30774.8|30829.6|30779.6|30820.6|30770.6|472
1603476900000|2020-10-23 18:15:00|30824.7|30774.7|30819.6|30769.6|30836.6|30801.3|30807.2|30768.4|476
1603477200000|2020-10-23 18:20:00|30819.4|30769.4|30825.9|30775.9|30830.4|30797.5|30808.4|30768.6|462
1603477500000|2020-10-23 18:25:00|30825.8|30775.8|30823|30773|30827|30777|30821.1|30771.1|275
1603477800000|2020-10-23 18:30:00|30825.8|30775.8|30821|30771|30825.8|30775.8|30818.2|30768.2|349
1603478100000|2020-10-23 18:35:00|30821.1|30771.1|30817.6|30767.6|30822.6|30772.6|30811.8|30761.8|300
1603478400000|2020-10-23 18:40:00|30817.7|30767.7|30818.2|30768.2|30819.5|30769.5|30814.9|30764.9|286
1603478700000|2020-10-23 18:45:00|30818.5|30768.5|30816.4|30766.4|30819.3|30769.3|30816.3|30766.3|278
1603479000000|2020-10-23 18:50:00|30816|30766|30819.6|30769.6|30820.3|30770.3|30814.4|30764.4|343
1603479300000|2020-10-23 18:55:00|30819.9|30769.9|30823.3|30773.3|30824.2|30774.2|30812|30762|469
1603479600000|2020-10-23 19:00:00|30823.7|30773.7|30828.6|30778.6|30832.2|30782.2|30821.8|30771.8|358
1603479900000|2020-10-23 19:05:00|30828.4|30778.4|30827|30777|30829.4|30779.4|30823.6|30773.6|313
1603480200000|2020-10-23 19:10:00|30827.3|30777.3|30816|30766|30828.2|30791.5|30811.5|30763.8|345
1603480500000|2020-10-23 19:15:00|30816.1|30766.1|30824.9|30774.9|30827.3|30777.3|30812.9|30762.9|441
1603480800000|2020-10-23 19:20:00|30825.2|30775.2|30815.4|30765.4|30828.7|30793.4|30809.1|30761.1|399
1603481100000|2020-10-23 19:25:00|30814.9|30764.9|30834.7|30784.7|30838.7|30788.7|30814.1|30764.1|390
1603481400000|2020-10-23 19:30:00|30834.2|30784.2|30832.3|30782.3|30842.1|30788.9|30814|30754.1|452
1603481700000|2020-10-23 19:35:00|30832.5|30782.5|30831.6|30781.6|30836|30786|30831.3|30781.3|373
1603482000000|2020-10-23 19:40:00|30832.8|30782.8|30826.9|30776.9|30833.2|30783.2|30824.9|30774.9|410
1603482300000|2020-10-23 19:45:00|30826.8|30776.8|30848.2|30785.3|30857.4|30793.7|30823.4|30773.4|350
1603482600000|2020-10-23 19:50:00|30847.7|30786|30817.5|30767.5|30872.3|30793.2|30814.7|30726.8|548
1603482900000|2020-10-23 19:55:00|30817.8|30767.8|30817.3|30767.3|30826.1|30776.1|30815.5|30765.5|477
1603483200000|2020-10-23 20:00:00|30817.6|30767.6|30820.9|30770.9|30822.1|30783.9|30801.7|30760.5|489
1603483500000|2020-10-23 20:05:00|30820.7|30770.7|30816.1|30766.1|30826|30783|30801.6|30755.3|398
1603483800000|2020-10-23 20:10:00|30816.4|30766.4|30818.6|30768.6|30830.1|30786.5|30802.5|30754.8|435
1603484100000|2020-10-23 20:15:00|30818.5|30768.5|30818.3|30768.3|30832.1|30782.1|30816.8|30766.8|362
1603484400000|2020-10-23 20:20:00|30818.2|30768.2|30823.6|30773.6|30836.5|30786.5|30814|30764|451
1603484700000|2020-10-23 20:25:00|30823.7|30773.7|30817.7|30767.7|30824.5|30774.5|30815.4|30765.4|363
1603485000000|2020-10-23 20:30:00|30818.8|30768.8|30815.4|30765.4|30819.8|30769.8|30812.5|30762.5|285
1603485300000|2020-10-23 20:35:00|30814.5|30764.5|30813.5|30763.5|30815.5|30765.5|30812.4|30762.4|215
1603485600000|2020-10-23 20:40:00|30813.6|30763.6|30810.6|30760.6|30815.6|30765.6|30807.9|30757.9|286
1603485900000|2020-10-23 20:45:00|30810.3|30760.3|30810.3|30760.3|30817.1|30767.1|30808.3|30758.3|297
1603486200000|2020-10-23 20:50:00|30812.8|30762.8|30802.8|30752.8|30836.2|30765.5|30798.5|30721|341
1603486500000|2020-10-23 20:55:00|30803.3|30753.3|30857.3|30742.3|30869|30755.2|30797.9|30721.4|186
1603659600000|2020-10-25 21:00:00|30820.4|30750.4|30868.5|30728.5|30868.5|30754.8|30820.4|30705.7|11
1603659900000|2020-10-25 21:05:00|30867.5|30727.5|30829.4|30759.4|30875.5|30759.4|30828.7|30710.7|44
1603660200000|2020-10-25 21:10:00|30857.2|30729.6|30870|30730|30873.5|30759.2|30826.2|30708|97
1603660500000|2020-10-25 21:15:00|30859.5|30719.5|30860.3|30750.3|30878.3|30768.3|30824|30708|194
1603660800000|2020-10-25 21:20:00|30856.8|30746.8|30857|30747|30883.8|30773.8|30816.4|30728|230
1603661100000|2020-10-25 21:25:00|30854.7|30744.7|30846.6|30750.5|30881.4|30771.4|30816.3|30726|95
1603661400000|2020-10-25 21:30:00|30855.2|30745.2|30852.2|30742.2|30880.9|30770.9|30835.2|30725.2|277
1603661700000|2020-10-25 21:35:00|30845.2|30735.2|30851.7|30741.7|30858|30750.6|30840.4|30732.2|290
1603662000000|2020-10-25 21:40:00|30851.5|30741.5|30848.5|30738.5|30855.2|30750.5|30840.4|30732.7|279
1603662300000|2020-10-25 21:45:00|30849|30739|30853.4|30743.4|30857|30750.5|30831.6|30731.4|204
1603662600000|2020-10-25 21:50:00|30853.5|30743.5|30860.5|30750.5|30894.4|30784.4|30835.6|30725.6|246
1603662900000|2020-10-25 21:55:00|30863.3|30753.3|30847.2|30737.2|30887.1|30777.1|30838.3|30732.5|386
1603663200000|2020-10-25 22:00:00|30846|30736|30843.6|30733.6|30857.6|30755|30829.4|30720|597
1603663500000|2020-10-25 22:05:00|30847|30737|30871|30761|30880.6|30770.6|30830.2|30720.4|606
1603663800000|2020-10-25 22:10:00|30870.6|30760.6|30868.4|30765.6|30882|30772|30847.7|30745.8|610
1603664100000|2020-10-25 22:15:00|30870.8|30762|30876.7|30790.1|30900.9|30796.9|30841.9|30757.7|620
1603664400000|2020-10-25 22:20:00|30877.2|30790|30885.9|30775.9|30897.4|30799.5|30867.8|30772.9|596
1603664700000|2020-10-25 22:25:00|30886.3|30776.3|30863.3|30779.7|30888.8|30798.1|30848.1|30765.2|509
1603665000000|2020-10-25 22:30:00|30873.4|30767.4|30873.5|30780.3|30885.7|30793|30852.3|30765.6|533
1603665300000|2020-10-25 22:35:00|30882.9|30780.4|30869|30782.9|30885.4|30794|30845.5|30768.2|627
1603665600000|2020-10-25 22:40:00|30873|30780.1|30869.1|30779.3|30893|30798|30843.8|30759.7|626
1603665900000|2020-10-25 22:45:00|30873.5|30776|30856.7|30781.8|30875.7|30788.9|30837|30759.4|498
1603666200000|2020-10-25 22:50:00|30857|30782.1|30858.8|30784.2|30884.2|30803|30851.7|30769.6|570
1603666500000|2020-10-25 22:55:00|30862.8|30781.5|30869.9|30791.2|30882.9|30799.4|30853.1|30776.7|603
1603666800000|2020-10-25 23:00:00|30870.8|30789.1|30863.2|30781.3|30880.8|30798.8|30852.8|30767.7|456
1603667100000|2020-10-25 23:05:00|30869.3|30777.3|30867.8|30779.3|30876.1|30793.1|30856|30770.6|356
1603667400000|2020-10-25 23:10:00|30868.1|30778.6|30854.1|30787.7|30878.7|30797.1|30849.7|30770.7|462
1603667700000|2020-10-25 23:15:00|30854.3|30790.2|30864|30793.4|30877.9|30800.1|30848.3|30775.8|401
1603668000000|2020-10-25 23:20:00|30863.1|30794.8|30858.9|30785.6|30874.8|30798.5|30848.5|30781.3|333
1603668300000|2020-10-25 23:25:00|30856.5|30785.2|30859.9|30786.3|30874.7|30798.4|30848.9|30777.3|336
1603668600000|2020-10-25 23:30:00|30859.5|30783.9|30867.5|30793|30875.8|30803.9|30853.9|30782.2|389
1603668900000|2020-10-25 23:35:00|30872|30789.1|30875|30785.2|30876.6|30803.4|30855.1|30782|451
1603669200000|2020-10-25 23:40:00|30874.2|30789.1|30872|30797.8|30883.7|30808.9|30857.5|30784.4|375
1603669500000|2020-10-25 23:45:00|30870.3|30796|30861.6|30784.1|30877.9|30802.2|30853.7|30778.7|382
1603669800000|2020-10-25 23:50:00|30863|30782.1|30863.1|30776.6|30871|30794.8|30840.6|30772.8|383
1603670100000|2020-10-25 23:55:00|30861.3|30778.9|30847.3|30781.5|30869.3|30788.9|30842.5|30768.9|369
1603670400000|2020-10-26 00:00:00|30847.4|30781.6|30839.6|30773.5|30857.3|30784.9|30834.6|30765.3|526
1603670700000|2020-10-26 00:05:00|30841.3|30773|30856.5|30776.2|30860.3|30783.7|30838.2|30769.1|391
1603671000000|2020-10-26 00:10:00|30861.5|30777|30852.9|30775.6|30867.1|30788.2|30839.2|30770|442
1603671300000|2020-10-26 00:15:00|30853.9|30775.4|30855.1|30778.9|30858.8|30783.9|30838.5|30770.9|453
1603671600000|2020-10-26 00:20:00|30857.3|30778.4|30846.5|30781.2|30860.2|30790.1|30836.9|30770.5|470
1603671900000|2020-10-26 00:25:00|30847.1|30780.3|30849.7|30786.8|30859|30788.4|30838.5|30772.9|482
1603672200000|2020-10-26 00:30:00|30852.2|30786.9|30848.5|30788.1|30863.4|30794.1|30835.9|30775.2|417
1603672500000|2020-10-26 00:35:00|30849.3|30786.4|30843.1|30789.2|30861.1|30792.4|30838.2|30773.2|432
1603672800000|2020-10-26 00:40:00|30840.3|30786.4|30842.5|30783.5|30854.3|30793.5|30831.5|30776.6|357
1603673100000|2020-10-26 00:45:00|30843.2|30784.6|30849.3|30776.2|30856.4|30790.4|30832.2|30771.6|393
1603673400000|2020-10-26 00:50:00|30846.9|30775.4|30854.5|30804.5|30865|30808.1|30833|30772.2|569
1603673700000|2020-10-26 00:55:00|30856.3|30805.9|30866.7|30804.1|30867.5|30811|30845.9|30790.5|492
1603674000000|2020-10-26 01:00:00|30865.3|30805.3|30852.6|30802.6|30865.3|30811.2|30850.3|30795.8|492
1603674300000|2020-10-26 01:05:00|30852.3|30802.3|30849.2|30797.8|30857.7|30805.2|30846|30793.9|459
1603674600000|2020-10-26 01:10:00|30852.1|30796.9|30848.9|30798.9|30853.9|30801.9|30843.7|30793.1|414
1603674900000|2020-10-26 01:15:00|30850.5|30800.5|30857.9|30807.9|30860.5|30808.3|30841|30791|429
1603675200000|2020-10-26 01:20:00|30858.1|30808.1|30865|30815|30867|30815.9|30857|30804.2|490
1603675500000|2020-10-26 01:25:00|30860.7|30810.7|30865|30814.5|30866.6|30815.6|30857.2|30804.6|469
1603675800000|2020-10-26 01:30:00|30865.7|30814.6|30888.8|30838.8|30889.7|30839.7|30862.4|30812.4|647
1603676100000|2020-10-26 01:35:00|30888.7|30838.7|30892.2|30842.2|30895|30845|30885.7|30835.7|546
1603676400000|2020-10-26 01:40:00|30892.7|30842.7|30896.8|30846.8|30900.8|30850.8|30891|30841|470
1603676700000|2020-10-26 01:45:00|30897.2|30847.2|30899.2|30849.2|30899.8|30849.8|30891.9|30841.9|472
1603677000000|2020-10-26 01:50:00|30898.8|30848.8|30891.7|30841.7|30899|30849|30890.1|30840.1|439
1603677300000|2020-10-26 01:55:00|30892|30842|30883.9|30833.9|30892.7|30842.7|30878.2|30823.4|476
1603677600000|2020-10-26 02:00:00|30883.4|30833.4|30881.2|30831.2|30886.1|30836.1|30878.4|30828.4|425
1603677900000|2020-10-26 02:05:00|30880.7|30830.7|30875.3|30825.3|30883.2|30833.2|30873.8|30823.8|402
1603678200000|2020-10-26 02:10:00|30875.4|30825.4|30879.6|30829.6|30882|30832|30872.4|30822.4|431
1603678500000|2020-10-26 02:15:00|30879.9|30829.9|30883.4|30833.4|30886|30836|30877.2|30827.2|421
1603678800000|2020-10-26 02:20:00|30883.3|30833.3|30876.8|30826.8|30884.9|30834.9|30875.1|30825.1|346
1603679100000|2020-10-26 02:25:00|30876.9|30826.9|30877.5|30827.5|30879|30829|30870.2|30820.2|397
1603679400000|2020-10-26 02:30:00|30877.6|30827.6|30872.5|30822.5|30878.2|30828.2|30869.9|30819.9|354
1603679700000|2020-10-26 02:35:00|30872.9|30822.9|30876.8|30826.8|30878.4|30828.4|30871.4|30821.4|338
1603680000000|2020-10-26 02:40:00|30879.1|30829.1|30879.6|30829.6|30883.8|30833.8|30876.3|30826.3|369
1603680300000|2020-10-26 02:45:00|30879.5|30829.5|30879.7|30829.7|30884|30834|30876.1|30826.1|360
1603680600000|2020-10-26 02:50:00|30880.2|30830.2|30879.6|30829.6|30883.4|30833.4|30877.1|30827.1|339
1603680900000|2020-10-26 02:55:00|30880.2|30830.2|30891.7|30841.7|30892.4|30842.4|30878|30828|489
1603681200000|2020-10-26 03:00:00|30892.2|30842.2|30889.5|30839.5|30893.5|30843.5|30886.5|30836.5|359
1603681500000|2020-10-26 03:05:00|30889.4|30839.4|30888|30838|30892.2|30842.2|30884|30834|309
1603681800000|2020-10-26 03:10:00|30888.4|30838.4|30891.1|30841.1|30893|30843|30886.7|30836.7|330
1603682100000|2020-10-26 03:15:00|30890.4|30840.4|30894.1|30844.1|30895.6|30845.6|30890.3|30840.3|381
1603682400000|2020-10-26 03:20:00|30894.4|30844.4|30900.7|30850.7|30901.6|30851.6|30891.6|30841.6|343
1603682700000|2020-10-26 03:25:00|30900.8|30850.8|30901|30851|30902.3|30852.3|30894.2|30844.2|341
1603683000000|2020-10-26 03:30:00|30901.2|30851.2|30896|30846|30902.3|30852.3|30894.2|30844.2|375
1603683300000|2020-10-26 03:35:00|30895.8|30845.8|30899.7|30849.7|30901.9|30851.9|30893.5|30843.5|292
1603683600000|2020-10-26 03:40:00|30899.4|30849.4|30897.3|30847.3|30901.9|30851.9|30891.9|30841.9|277
1603683900000|2020-10-26 03:45:00|30897|30847|30897.9|30847.9|30900.2|30850.2|30891.9|30841.9|267
1603684200000|2020-10-26 03:50:00|30897.8|30847.8|30901.5|30851.5|30901.6|30851.6|30895.4|30845.4|288
1603684500000|2020-10-26 03:55:00|30900.3|30850.3|30899.5|30849.5|30902.8|30861.4|30880.5|30846.5|301
1603684800000|2020-10-26 04:00:00|30898.9|30848.9|30899.6|30849.6|30902.5|30852.5|30897.1|30847.1|372
1603685100000|2020-10-26 04:05:00|30898.9|30848.9|30899.9|30849.9|30903.7|30853.7|30896.9|30846.9|365
1603685400000|2020-10-26 04:10:00|30898.8|30848.8|30897.4|30847.4|30903.2|30853.2|30895.5|30845.5|299
1603685700000|2020-10-26 04:15:00|30897.9|30847.9|30896.9|30846.9|30901.8|30851.8|30892.4|30842.4|296
1603686000000|2020-10-26 04:20:00|30896.6|30846.6|30896.5|30846.5|30899.9|30849.9|30892.4|30842.4|304
1603686300000|2020-10-26 04:25:00|30895.2|30845.2|30892.1|30842.1|30896.4|30846.4|30890.4|30840.4|274
1603686600000|2020-10-26 04:30:00|30892.3|30842.3|30890.2|30840.2|30896|30846|30888.8|30838.8|311
1603686900000|2020-10-26 04:35:00|30889.3|30839.3|30892.6|30842.6|30895.4|30845.4|30888.7|30838.7|268
1603687200000|2020-10-26 04:40:00|30893|30843|30892|30842|30894.4|30844.4|30889.6|30839.6|311
1603687500000|2020-10-26 04:45:00|30890.3|30840.3|30896.8|30846.8|30897.3|30847.3|30885.6|30835.6|259
1603687800000|2020-10-26 04:50:00|30891.4|30841.4|30894.6|30844.6|30897.2|30847.2|30891.4|30841.4|251
1603688100000|2020-10-26 04:55:00|30894.5|30844.5|30901.1|30851.1|30902.9|30852.9|30891.1|30841.1|385
1603688400000|2020-10-26 05:00:00|30901.2|30851.2|30895.3|30845.3|30903.1|30853.1|30894.5|30844.5|334
1603688700000|2020-10-26 05:05:00|30895.6|30845.6|30892.8|30842.8|30898.9|30848.9|30888.8|30838.8|275
1603689000000|2020-10-26 05:10:00|30891.8|30841.8|30895.1|30845.1|30896.9|30846.9|30890|30840|345
1603689300000|2020-10-26 05:15:00|30895|30845|30896.2|30846.2|30898.9|30848.9|30890.9|30840.9|292
1603689600000|2020-10-26 05:20:00|30897|30847|30897|30847|30900.3|30850.3|30893.7|30843.7|289
1603689900000|2020-10-26 05:25:00|30897.5|30847.5|30895.1|30845.1|30899.4|30849.4|30890.7|30840.7|285
1603690200000|2020-10-26 05:30:00|30893.6|30843.6|30903.8|30853.8|30903.8|30853.8|30891.7|30841.7|425
1603690500000|2020-10-26 05:35:00|30904|30854|30901.8|30851.8|30905.6|30855.6|30897.4|30847.4|344
1603690800000|2020-10-26 05:40:00|30901.7|30851.7|30904.5|30854.5|30906.3|30856.3|30897.5|30847.5|409
1603691100000|2020-10-26 05:45:00|30905.3|30855.3|30904.4|30854.4|30906.7|30856.7|30902.1|30852.1|369
1603691400000|2020-10-26 05:50:00|30904.6|30854.6|30905|30855|30907.2|30857.2|30902.6|30852.6|347
1603691700000|2020-10-26 05:55:00|30905.1|30855.1|30906.6|30856.6|30912.9|30862.9|30904.8|30854.8|355
1603692000000|2020-10-26 06:00:00|30907.1|30857.1|30899.8|30849.8|30910.3|30860.3|30899.6|30849.6|472
1603692300000|2020-10-26 06:05:00|30899.9|30849.9|30902.6|30852.6|30904.9|30854.9|30896.7|30846.7|356
1603692600000|2020-10-26 06:10:00|30901.5|30851.5|30899.6|30849.6|30904.3|30863.2|30882.6|30846.3|430
1603692900000|2020-10-26 06:15:00|30899.5|30849.5|30897.3|30847.3|30901.3|30861.7|30880.7|30843.8|284
1603693200000|2020-10-26 06:20:00|30897|30847|30895.1|30845.1|30899.8|30849.8|30894.1|30844.1|277
1603693500000|2020-10-26 06:25:00|30894.7|30844.7|30892.8|30842.8|30896.4|30846.4|30891.4|30841.4|539
1603693800000|2020-10-26 06:30:00|30892.6|30842.6|30899.2|30849.2|30900.6|30861.9|30879.8|30842.6|412
1603694100000|2020-10-26 06:35:00|30898.8|30848.8|30902.5|30852.5|30906.4|30868.8|30887.5|30848.8|371
1603694400000|2020-10-26 06:40:00|30902.6|30852.6|30900.4|30850.4|30904.8|30854.8|30897.5|30847.5|405
1603694700000|2020-10-26 06:45:00|30900.1|30850.1|30902.8|30852.8|30902.8|30867.7|30882.2|30845.5|432
1603695000000|2020-10-26 06:50:00|30901.9|30851.9|30903.9|30853.9|30906.8|30871.7|30883.9|30849.8|396
1603695300000|2020-10-26 06:55:00|30904.3|30854.3|30891.4|30871.4|30906.9|30874.6|30888.7|30853.5|310
1603695600000|2020-10-26 07:00:00|30906.7|30856.7|30891.6|30871.6|30917.4|30882.1|30891.6|30856.3|487
1603695900000|2020-10-26 07:05:00|30891.2|30871.2|30923.8|30873.8|30926.9|30893.1|30890.6|30855.3|523
1603696200000|2020-10-26 07:10:00|30924.2|30874.2|30905|30885|30929.9|30894.1|30903|30870.7|505
1603696500000|2020-10-26 07:15:00|30905.2|30885.2|30915.2|30865.2|30918.6|30885.3|30897.9|30865.2|526
1603696800000|2020-10-26 07:20:00|30915.3|30865.3|30894|30874|30919|30882.5|30892.2|30861.2|483
1603697100000|2020-10-26 07:25:00|30908.5|30858.5|30925.1|30875.1|30934.1|30897.1|30893.4|30858.5|576
1603697400000|2020-10-26 07:30:00|30924.8|30874.8|30884.7|30864.7|30924.8|30890|30884.5|30864.5|566
1603697700000|2020-10-26 07:35:00|30884.5|30864.5|30881.7|30861.7|30888.1|30868.1|30875.3|30855.3|610
1603698000000|2020-10-26 07:40:00|30881.8|30861.8|30883.9|30863.9|30889.1|30869.1|30881.2|30861.2|476
1603698300000|2020-10-26 07:45:00|30884.1|30864.1|30871.2|30851.2|30885.2|30865.2|30870.8|30850.8|466
1603698600000|2020-10-26 07:50:00|30870.9|30850.9|30867.4|30847.4|30872.7|30852.7|30862|30842|549
1603698900000|2020-10-26 07:55:00|30867.3|30847.3|30889.9|30869.9|30891.4|30871.4|30862.4|30842.4|651
1603699200000|2020-10-26 08:00:00|30889.8|30869.8|30896.5|30876.5|30919.9|30899.9|30888.7|30868.7|878
1603699500000|2020-10-26 08:05:00|30896.1|30876.1|30879|30859|30898.4|30878.4|30878.4|30858.4|697
1603699800000|2020-10-26 08:10:00|30878.9|30858.9|30894.1|30874.1|30897.4|30877.4|30878.4|30858.4|741
1603700100000|2020-10-26 08:15:00|30895.7|30875.7|30903.5|30883.5|30916.6|30896.6|30895.4|30875.4|763
1603700400000|2020-10-26 08:20:00|30903.4|30883.4|30934.3|30914.3|30938.6|30918.6|30903.2|30883.2|733
1603700700000|2020-10-26 08:25:00|30933.8|30913.8|30943.4|30923.4|30952|30932|30928.2|30908.2|725
1603701000000|2020-10-26 08:30:00|30943.7|30923.7|30914.8|30894.8|30946.5|30926.5|30911.2|30891.2|669
1603701300000|2020-10-26 08:35:00|30914.1|30894.1|30920.3|30900.3|30922.7|30902.7|30913.7|30893.7|596
1603701600000|2020-10-26 08:40:00|30921.5|30901.5|30932.1|30912.1|30934.4|30914.4|30920.8|30900.8|626
1603701900000|2020-10-26 08:45:00|30932|30912|30922.5|30902.5|30939.4|30919.4|30922.5|30902.5|677
1603702200000|2020-10-26 08:50:00|30923.4|30903.4|30898.6|30878.6|30923.4|30903.4|30896.8|30876.8|588
1603702500000|2020-10-26 08:55:00|30898.5|30878.5|30905.2|30885.2|30920.6|30887.3|30891.6|30870.6|539
1603702800000|2020-10-26 09:00:00|30905.6|30885.6|30911|30891|30925|30896.5|30898.5|30872|690
1603703100000|2020-10-26 09:05:00|30911.2|30891.2|30924.5|30904.5|30931|30911|30910.4|30890.4|603
1603703400000|2020-10-26 09:10:00|30924|30904|30920.1|30900.1|30934.2|30914.2|30916.2|30896.2|617
1603703700000|2020-10-26 09:15:00|30921.6|30901.6|30930.2|30910.2|30937.7|30917.7|30913.4|30893.4|633
1603704000000|2020-10-26 09:20:00|30930.4|30910.4|30926.4|30906.4|30936.1|30916.1|30922.3|30902.3|597
1603704300000|2020-10-26 09:25:00|30927|30907|30916.9|30896.9|30929.4|30909.4|30916.8|30896.8|663
1603704600000|2020-10-26 09:30:00|30917|30897|30923|30903|30924.7|30904.7|30916.9|30896.9|536
1603704900000|2020-10-26 09:35:00|30922.7|30902.7|30924.5|30904.5|30925.8|30905.8|30917.2|30897.2|556
1603705200000|2020-10-26 09:40:00|30924.4|30904.4|30920.7|30900.7|30926.4|30906.4|30920|30900|593
1603705500000|2020-10-26 09:45:00|30920.4|30900.4|30914.8|30894.8|30925.4|30905.4|30912.6|30892.6|607
1603705800000|2020-10-26 09:50:00|30914.9|30894.9|30914.5|30894.5|30920.1|30900.1|30913|30893|495
1603706100000|2020-10-26 09:55:00|30914.8|30894.8|30916.8|30896.8|30919.2|30899.2|30911.1|30891.1|525
1603706400000|2020-10-26 10:00:00|30916.9|30896.9|30924.2|30904.2|30924.8|30904.8|30915|30895|575
1603706700000|2020-10-26 10:05:00|30924.5|30904.5|30965.3|30945.3|30976.2|30947|30920.3|30900.3|722
1603707000000|2020-10-26 10:10:00|30965.2|30945.2|30951.8|30931.8|30966.7|30946.7|30947.3|30927.3|710
1603707300000|2020-10-26 10:15:00|30951.7|30931.7|30951.5|30931.5|30957|30937|30948.2|30928.2|571
1603707600000|2020-10-26 10:20:00|30951.6|30931.6|30934.7|30914.7|30953.5|30933.5|30934|30914|563
1603707900000|2020-10-26 10:25:00|30935|30915|30928.8|30908.8|30935.8|30915.8|30926.7|30906.7|588
1603708200000|2020-10-26 10:30:00|30929.2|30909.2|30905.3|30885.3|30930.8|30910.8|30904.9|30884.9|501
1603708500000|2020-10-26 10:35:00|30905.4|30885.4|30894.5|30874.5|30912.4|30892.4|30893.9|30873.9|602
1603708800000|2020-10-26 10:40:00|30894.6|30874.6|30890.8|30870.8|30896.4|30876.4|30889.1|30869.1|479
1603709100000|2020-10-26 10:45:00|30891.2|30871.2|30887.9|30867.9|30893.4|30873.4|30887.3|30867.3|446
1603709400000|2020-10-26 10:50:00|30888.2|30868.2|30877.7|30857.7|30889.4|30869.4|30876.4|30856.4|533
1603709700000|2020-10-26 10:55:00|30877.6|30857.6|30873.9|30853.9|30881.6|30861.6|30872.5|30852.5|620
1603710000000|2020-10-26 11:00:00|30872.9|30852.9|30857.5|30837.5|30877.6|30857.6|30857.2|30837.2|655
1603710300000|2020-10-26 11:05:00|30857.6|30837.6|30860.4|30840.4|30861.8|30841.8|30852.9|30832.9|463
1603710600000|2020-10-26 11:10:00|30860.3|30840.3|30863.5|30843.5|30867.6|30847.6|30857.9|30837.9|527
1603710900000|2020-10-26 11:15:00|30863.6|30843.6|30873.5|30853.5|30879.1|30859.1|30861.7|30841.7|502
1603711200000|2020-10-26 11:20:00|30874.2|30854.2|30872.7|30852.7|30875.9|30855.9|30869.7|30849.7|500
1603711500000|2020-10-26 11:25:00|30872.6|30852.6|30866|30846|30873.4|30853.4|30864|30844|481
1603711800000|2020-10-26 11:30:00|30865.4|30845.4|30866.1|30846.1|30875.9|30855.9|30861.1|30841.1|490
1603712100000|2020-10-26 11:35:00|30865.8|30845.8|30854.3|30834.3|30867.5|30847.5|30853|30833|574
1603712400000|2020-10-26 11:40:00|30854.2|30834.2|30858.2|30838.2|30861.9|30841.9|30852|30832|524
1603712700000|2020-10-26 11:45:00|30858.1|30838.1|30862.4|30842.4|30864.5|30844.5|30857.4|30837.4|527
1603713000000|2020-10-26 11:50:00|30862|30842|30867.3|30847.3|30869|30849|30856.4|30836.4|479
1603713300000|2020-10-26 11:55:00|30867.8|30847.8|30863.7|30843.7|30870.4|30850.4|30855.2|30835.2|558
1603713600000|2020-10-26 12:00:00|30863.5|30843.5|30863.8|30843.8|30866.6|30846.6|30856.6|30836.6|625
1603713900000|2020-10-26 12:05:00|30862.1|30842.1|30868.2|30848.2|30872.3|30852.3|30858.3|30838.3|618
1603714200000|2020-10-26 12:10:00|30868.5|30848.5|30866.2|30846.2|30874.3|30854.3|30858.5|30838.5|641
1603714500000|2020-10-26 12:15:00|30865.9|30845.9|30870.2|30850.2|30874.3|30854.3|30864.5|30844.5|521
1603714800000|2020-10-26 12:20:00|30869.6|30849.6|30879.7|30859.7|30882.5|30862.5|30869.6|30849.6|590
1603715100000|2020-10-26 12:25:00|30879.9|30859.9|30875.2|30855.2|30884.8|30864.8|30869.9|30849.9|586
1603715400000|2020-10-26 12:30:00|30875.1|30855.1|30875.7|30855.7|30878.7|30858.7|30868.7|30848.7|638
1603715700000|2020-10-26 12:35:00|30876|30856|30889.2|30869.2|30890.8|30870.8|30871.3|30851.3|562
1603716000000|2020-10-26 12:40:00|30889|30869|30892.7|30872.7|30896.3|30876.3|30885|30865|724
1603716300000|2020-10-26 12:45:00|30892.8|30872.8|30926.7|30906.7|30927.6|30907.6|30892.8|30872.8|682
1603716600000|2020-10-26 12:50:00|30927.6|30907.6|30933.9|30913.9|30951.6|30931.6|30919.3|30899.3|775
1603716900000|2020-10-26 12:55:00|30936.4|30916.4|30909.9|30889.9|30941.5|30921.5|30907.8|30887.8|763
1603717200000|2020-10-26 13:00:00|30909.7|30889.7|30905.6|30885.6|30914.2|30894.2|30901.7|30881.7|684
1603717500000|2020-10-26 13:05:00|30906.1|30886.1|30895.9|30875.9|30906.1|30886.1|30888.4|30868.4|695
1603717800000|2020-10-26 13:10:00|30895.8|30875.8|30895.6|30875.6|30900.8|30880.8|30889.8|30869.8|591
1603718100000|2020-10-26 13:15:00|30895|30875|30896.1|30876.1|30898.1|30878.1|30884.3|30864.3|569
1603718400000|2020-10-26 13:20:00|30896|30876|30891.7|30871.7|30899.3|30879.3|30888.7|30868.7|509
1603718700000|2020-10-26 13:25:00|30892.8|30872.8|30895.8|30875.8|30897.3|30877.3|30880.5|30860.5|474
1603719000000|2020-10-26 13:30:00|30895.2|30875.2|30883.7|30863.7|30898.6|30878.6|30876.2|30856.2|598
1603719300000|2020-10-26 13:35:00|30883.8|30863.8|30889.2|30869.2|30890.8|30870.8|30877.4|30857.4|550
1603719600000|2020-10-26 13:40:00|30888.7|30868.7|30889.8|30869.8|30902.9|30882.9|30884.9|30864.9|566
1603719900000|2020-10-26 13:45:00|30889.7|30869.7|30896|30876|30896.7|30876.7|30886.6|30866.6|555
1603720200000|2020-10-26 13:50:00|30896.4|30876.4|30886.3|30866.3|30896.4|30876.4|30882.9|30862.9|595
1603720500000|2020-10-26 13:55:00|30886.4|30866.4|30907.2|30857.2|30909.1|30871.9|30881.1|30851.8|611
1603720800000|2020-10-26 14:00:00|30909.2|30859.2|30896.8|30876.8|30909.2|30883.7|30890|30859.2|610
1603721100000|2020-10-26 14:05:00|30896.2|30876.2|30901.8|30881.8|30902.5|30882.5|30894.9|30874.9|571
1603721400000|2020-10-26 14:10:00|30901.1|30881.1|30901.4|30881.4|30904.7|30884.7|30898.4|30878.4|536
1603721700000|2020-10-26 14:15:00|30901.6|30881.6|30894.8|30874.8|30905.5|30885.5|30889|30869|551
1603722000000|2020-10-26 14:20:00|30894.9|30874.9|30882.7|30862.7|30895.6|30875.6|30869.4|30849.4|603
1603722300000|2020-10-26 14:25:00|30882.6|30862.6|30894.7|30874.7|30895.8|30875.8|30878.7|30858.7|579
1603722600000|2020-10-26 14:30:00|30895|30875|30893|30873|30903.5|30883.5|30890.3|30870.3|619
1603722900000|2020-10-26 14:35:00|30893.2|30873.2|30889|30869|30900.3|30880.3|30887|30867|604
1603723200000|2020-10-26 14:40:00|30889.4|30869.4|30887.6|30867.6|30892.6|30872.6|30882.3|30862.3|614
1603723500000|2020-10-26 14:45:00|30887.5|30867.5|30886|30866|30892.6|30872.6|30875.1|30855.1|743
1603723800000|2020-10-26 14:50:00|30886.1|30866.1|30891|30871|30898.3|30878.3|30877.5|30857.5|822
1603724100000|2020-10-26 14:55:00|30890.5|30870.5|30885.8|30865.8|30907.1|30882.6|30883.5|30856.5|739
1603724400000|2020-10-26 15:00:00|30886|30866|30907.2|30887.2|30913.5|30893.5|30885.8|30865.8|651
1603724700000|2020-10-26 15:05:00|30907.1|30887.1|30908.3|30888.3|30917.3|30892.5|30884.6|30855.9|764
1603725000000|2020-10-26 15:10:00|30908.7|30888.7|30904.6|30884.6|30912.7|30892.7|30888.3|30850.3|744
1603725300000|2020-10-26 15:15:00|30904.9|30884.9|30923.1|30903.1|30931.1|30911.1|30904.7|30884.7|746
1603725600000|2020-10-26 15:20:00|30925.1|30905.1|30919.4|30899.4|30929|30909|30917.7|30897.7|641
1603725900000|2020-10-26 15:25:00|30919.3|30899.3|30916.4|30896.4|30922.4|30902.4|30913.3|30893.3|532
1603726200000|2020-10-26 15:30:00|30916|30896|30914.9|30894.9|30924.5|30904.5|30911.3|30891.3|612
1603726500000|2020-10-26 15:35:00|30914.6|30894.6|30896.4|30876.4|30918.8|30898.8|30893.4|30873.4|606
1603726800000|2020-10-26 15:40:00|30896.2|30876.2|30890.8|30870.8|30898.2|30878.2|30886.1|30866.1|660
1603727100000|2020-10-26 15:45:00|30890.9|30870.9|30869.8|30849.8|30893.8|30873.8|30863.2|30843.2|732
1603727400000|2020-10-26 15:50:00|30870.5|30850.5|30873.4|30853.4|30891.2|30857.7|30852.3|30824.7|801
1603727700000|2020-10-26 15:55:00|30873.1|30853.1|30885.4|30865.4|30900.2|30866.7|30867.8|30836.5|675
1603728000000|2020-10-26 16:00:00|30885.3|30865.3|30870.7|30850.7|30900|30867.8|30870.3|30839.6|628
1603728300000|2020-10-26 16:05:00|30871.3|30851.3|30895.3|30845.3|30907.1|30857.1|30865.1|30842.4|601
1603728600000|2020-10-26 16:10:00|30894.7|30844.7|30898.2|30848.2|30903.1|30868.5|30887.3|30843.2|625
1603728900000|2020-10-26 16:15:00|30898.3|30848.3|30912.4|30862.4|30912.9|30873.4|30884.4|30846.8|615
1603729200000|2020-10-26 16:20:00|30912.5|30862.5|30916.2|30866.2|30919.3|30882.9|30895.8|30859.9|588
1603729500000|2020-10-26 16:25:00|30915.4|30865.4|30894.4|30844.4|30916.7|30882.2|30871.7|30830.7|800
1603729800000|2020-10-26 16:30:00|30892.4|30842.4|30927.8|30877.8|30949.3|30895.9|30889.2|30839.2|855
1603730100000|2020-10-26 16:35:00|30928.5|30878.5|30920.9|30870.9|30929.9|30885.1|30902.7|30864|519
1603730400000|2020-10-26 16:40:00|30920.7|30870.7|30922|30872|30926|30889.8|30904.1|30869|477
1603730700000|2020-10-26 16:45:00|30921.9|30871.9|30925.3|30875.3|30952|30902|30906.4|30871.1|646
1603731000000|2020-10-26 16:50:00|30925.8|30875.8|30920.8|30870.8|30935.6|30893|30904.6|30869.6|554
1603731300000|2020-10-26 16:55:00|30920.4|30870.4|30913.5|30863.5|30923|30888|30906.6|30860.1|534
1603731600000|2020-10-26 17:00:00|30913|30863|30919.4|30869.4|30923.5|30873.5|30909.3|30859.3|565
1603731900000|2020-10-26 17:05:00|30919|30869|30913|30863|30920.5|30870.5|30911.3|30861.3|524
1603732200000|2020-10-26 17:10:00|30912.5|30862.5|30902.8|30852.8|30915.1|30868.6|30883|30848.8|532
1603732500000|2020-10-26 17:15:00|30903.2|30853.2|30909.3|30859.3|30915|30882.3|30889.4|30851.4|495
1603732800000|2020-10-26 17:20:00|30909.8|30859.8|30918|30868|30918.9|30868.9|30906|30856|449
1603733100000|2020-10-26 17:25:00|30917.9|30867.9|30915.9|30865.9|30919|30869|30910.9|30860.9|379
1603733400000|2020-10-26 17:30:00|30915.7|30865.7|30930.1|30880.1|30930.1|30880.1|30915.7|30865.7|374
1603733700000|2020-10-26 17:35:00|30930|30880|30927.2|30877.2|30934.2|30884.2|30926.1|30876.1|356
1603734000000|2020-10-26 17:40:00|30927.1|30877.1|30932.7|30882.7|30934.5|30884.5|30924.8|30874.8|400
1603734300000|2020-10-26 17:45:00|30932.6|30882.6|30931|30881|30936.1|30886.1|30929.6|30879.6|428
1603734600000|2020-10-26 17:50:00|30931.6|30881.6|30924.7|30874.7|30931.8|30881.8|30921.8|30871.8|366
1603734900000|2020-10-26 17:55:00|30925.1|30875.1|30925.9|30875.9|30930.1|30880.1|30924|30874|389
1603735200000|2020-10-26 18:00:00|30925.5|30875.5|30924.6|30874.6|30932.1|30882.1|30917.7|30867.7|476
1603735500000|2020-10-26 18:05:00|30924.3|30874.3|30918.6|30868.6|30926.6|30876.6|30914.9|30864.9|446
1603735800000|2020-10-26 18:10:00|30918.8|30868.8|30913.9|30863.9|30919.8|30869.8|30912.6|30862.6|368
1603736100000|2020-10-26 18:15:00|30913.8|30863.8|30913.1|30863.1|30914.4|30864.4|30908.3|30858.3|359
1603736400000|2020-10-26 18:20:00|30912.6|30862.6|30918.7|30868.7|30919.8|30869.8|30911.6|30861.6|418
1603736700000|2020-10-26 18:25:00|30916.2|30866.2|30918.4|30868.4|30920.9|30870.9|30912.8|30862.8|479
1603737000000|2020-10-26 18:30:00|30918.3|30868.3|30927.7|30877.7|30928.1|30878.1|30916.8|30866.8|405
1603737300000|2020-10-26 18:35:00|30927.8|30877.8|30923.5|30873.5|30929|30879|30920.2|30870.2|533
1603737600000|2020-10-26 18:40:00|30923.3|30873.3|30917.9|30867.9|30923.7|30873.7|30916.2|30866.2|439
1603737900000|2020-10-26 18:45:00|30917.7|30867.7|30923|30873|30924.5|30874.5|30917.7|30867.7|377
1603738200000|2020-10-26 18:50:00|30923.2|30873.2|30927.6|30877.6|30927.7|30877.7|30918.9|30868.9|377
1603738500000|2020-10-26 18:55:00|30927.3|30877.3|30923.2|30873.2|30927.7|30877.7|30920.6|30870.6|475
1603738800000|2020-10-26 19:00:00|30922.5|30872.5|30921.9|30871.9|30926.2|30876.2|30917|30867|445
1603739100000|2020-10-26 19:05:00|30918.5|30868.5|30919.1|30869.1|30926.8|30876.8|30918.3|30868.3|435
1603739400000|2020-10-26 19:10:00|30919|30869|30917.3|30867.3|30919.7|30869.7|30915.1|30865.1|417
1603739700000|2020-10-26 19:15:00|30917.2|30867.2|30920.7|30870.7|30923.5|30873.5|30913.9|30863.9|505
1603740000000|2020-10-26 19:20:00|30921.1|30871.1|30923.7|30873.7|30924.6|30874.6|30917|30867|548
1603740300000|2020-10-26 19:25:00|30924.1|30874.1|30927.5|30877.5|30928.7|30878.7|30923.4|30873.4|460
1603740600000|2020-10-26 19:30:00|30927|30877|30926.5|30876.5|30932.2|30882.2|30922.3|30872.3|531
1603740900000|2020-10-26 19:35:00|30926.2|30876.2|30927|30877|30928.9|30878.9|30923|30873|509
1603741200000|2020-10-26 19:40:00|30926.9|30876.9|30926|30876|30928.1|30878.1|30923.5|30873.5|381
1603741500000|2020-10-26 19:45:00|30925.6|30875.6|30929.9|30879.9|30930.3|30880.3|30921.9|30871.9|378
1603741800000|2020-10-26 19:50:00|30929.7|30879.7|30936.5|30886.5|30937.7|30887.7|30925.2|30875.2|418
1603742100000|2020-10-26 19:55:00|30936.4|30886.4|30937.9|30887.9|30940.2|30890.2|30933.2|30883.2|447
1603742400000|2020-10-26 20:00:00|30937.7|30887.7|30932.4|30882.4|30941.1|30891.1|30930.3|30880.3|410
1603742700000|2020-10-26 20:05:00|30933|30883|30932.3|30882.3|30934.2|30899.6|30915.7|30878.1|390
1603743000000|2020-10-26 20:10:00|30932.4|30882.4|30932.4|30882.4|30934.9|30884.9|30930.6|30880.6|279
1603743300000|2020-10-26 20:15:00|30931.3|30881.3|30935|30885|30939.2|30901.9|30920.6|30881.3|362
1603743600000|2020-10-26 20:20:00|30935.4|30885.4|30934.7|30884.7|30938.8|30900.3|30919.8|30881.8|309
1603743900000|2020-10-26 20:25:00|30934.3|30884.3|30937|30887|30942|30892|30932.5|30882.5|198
1603744200000|2020-10-26 20:30:00|30936.5|30886.5|30937.6|30887.6|30942.9|30892.9|30935.1|30885.1|276
1603744500000|2020-10-26 20:35:00|30938|30888|30939|30889|30942.7|30892.7|30933.4|30883.4|321
1603744800000|2020-10-26 20:40:00|30940.2|30890.2|30932|30882|30948.3|30898.3|30929.2|30879.2|329
1603745100000|2020-10-26 20:45:00|30934.9|30884.9|30927.4|30877.4|30935.5|30885.5|30924|30874|335
1603745400000|2020-10-26 20:50:00|30927.8|30877.8|30922.5|30872.5|30937.4|30884.3|30922.5|30872.5|306
1603745700000|2020-10-26 20:55:00|30923.9|30873.9|30958|30873|30961.5|30879.9|30919|30853.5|317
1603746000000|2020-10-26 21:00:00|30960|30869.3|30963.8|30866.9|30981.3|30878.4|30953|30856.9|114
1603746300000|2020-10-26 21:05:00|30970.4|30860.4|30967.5|30863.2|30984.9|30882.3|30959.6|30854.9|195
1603746600000|2020-10-26 21:10:00|30982|30872|30975.9|30870.1|30982.3|30885.1|30967.2|30859.5|151
1603746900000|2020-10-26 21:15:00|30969.1|30859.1|30978.3|30868.3|30983.4|30882.2|30969.1|30859.1|156
1603747200000|2020-10-26 21:20:00|30978.1|30868.1|30976|30874.5|30985.9|30885.6|30965.9|30859.3|232
1603747500000|2020-10-26 21:25:00|30976.3|30868|30975.9|30865.9|30988.5|30885.6|30963|30856.4|229
1603747800000|2020-10-26 21:30:00|30973.9|30863.9|30975.4|30868.5|30984.1|30881.3|30960.3|30860.1|213
1603748100000|2020-10-26 21:35:00|30976.5|30868.9|30980.3|30870.3|30982.8|30873.5|30960.3|30858.2|214
1603748400000|2020-10-26 21:40:00|30979.5|30869.5|30982.4|30872.4|30983|30873|30960.3|30857.9|207
1603748700000|2020-10-26 21:45:00|30982|30872.9|30968.7|30858.7|30982.1|30872.9|30961.2|30854.4|232
1603749000000|2020-10-26 21:50:00|30971|30861|30980.5|30870.5|30984.3|30874.3|30964|30854|262
1603749300000|2020-10-26 21:55:00|30979.8|30869.8|30977.1|30867.1|30987.7|30877.7|30957.1|30847.1|205
1603749600000|2020-10-26 22:00:00|30982.5|30872.5|30973.3|30874.9|30983.5|30887.3|30937.3|30865.7|560
1603749900000|2020-10-26 22:05:00|30971.8|30873.1|30981|30871|30984.7|30881.7|30968|30862.4|498
1603750200000|2020-10-26 22:10:00|30980.5|30870.5|30969.2|30871.8|30985.5|30881.9|30961.2|30861.8|267
1603750500000|2020-10-26 22:15:00|30969.1|30873.1|30969.3|30873.6|30985.9|30881.6|30957.2|30859.5|204
1603750800000|2020-10-26 22:20:00|30962.4|30872|30966.3|30877.6|30983.9|30893.4|30943.4|30860|214
1603751100000|2020-10-26 22:25:00|30974.7|30879|30977.2|30875.5|30986.3|30881.4|30960.3|30867.3|160
1603751400000|2020-10-26 22:30:00|30977.3|30875.2|30976.8|30876.7|30982.6|30895.1|30944.1|30863.5|208
1603751700000|2020-10-26 22:35:00|30979|30877.6|30971.7|30876.4|30982.8|30879.4|30958.1|30865.8|268
1603752000000|2020-10-26 22:40:00|30976.7|30878.2|30961.6|30879.3|30983.6|30894.5|30936.2|30859.2|269
1603752300000|2020-10-26 22:45:00|30940.6|30890.6|30944.2|30894.2|30975.4|30894.7|30937.7|30862.8|248
1603752600000|2020-10-26 22:50:00|30940.3|30890.3|30947.9|30897.9|30981.1|30903|30940.3|30872|149
1603752900000|2020-10-26 22:55:00|30941.2|30891.2|30949.4|30899.4|30976.3|30904.3|30940.6|30878.7|233
1603753200000|2020-10-26 23:00:00|30948.7|30898.7|30942.9|30892.9|30974.7|30901.7|30939.6|30872.6|196
1603753500000|2020-10-26 23:05:00|30942.8|30892.8|30962.6|30912.6|30969.9|30915.3|30935.9|30876.6|146
1603753800000|2020-10-26 23:10:00|30960.6|30910.6|30970.6|30889.3|30970.8|30919|30935.1|30878.6|225
1603754100000|2020-10-26 23:15:00|30946.2|30896.2|30956|30906|30972.1|30914.7|30939.9|30879.3|261
1603754400000|2020-10-26 23:20:00|30950.6|30900.6|30962.8|30882|30974.4|30922.2|30934.5|30875.2|246
1603754700000|2020-10-26 23:25:00|30946.5|30896.5|30951.2|30901.2|30971.3|30921.1|30934|30880.4|279
1603755000000|2020-10-26 23:30:00|30952.4|30902.4|30946.1|30896.1|30962.9|30912.9|30934.4|30884.4|252
1603755300000|2020-10-26 23:35:00|30950.4|30900.4|30947.4|30897.4|30958.9|30908.9|30935.3|30885.3|224
1603755600000|2020-10-26 23:40:00|30946.5|30896.5|30948.5|30898.5|30960|30910|30933|30883|290
1603755900000|2020-10-26 23:45:00|30949.8|30899.8|30944.5|30894.5|30967.9|30917.9|30939.7|30889.7|333
1603756200000|2020-10-26 23:50:00|30962.4|30912.4|30943.3|30893.3|30962.4|30912.4|30934|30884|291
1603756500000|2020-10-26 23:55:00|30942.9|30892.9|30942.7|30892.7|30964|30914|30937|30887|283
1603756800000|2020-10-27 00:00:00|30944.3|30894.3|30961.4|30911.4|30967.4|30917.4|30936.4|30886.4|604
1603757100000|2020-10-27 00:05:00|30960.1|30910.1|30958.9|30908.9|30966.8|30916.8|30937.2|30887.2|433
1603757400000|2020-10-27 00:10:00|30951.3|30901.3|30953.9|30903.9|30961|30911|30930|30880|466
1603757700000|2020-10-27 00:15:00|30953.2|30903.2|30953.7|30903.7|30957.8|30907.8|30929.8|30879.8|377
1603758000000|2020-10-27 00:20:00|30954|30904|30941.2|30891.2|30956|30906|30923.1|30873.1|329
1603758300000|2020-10-27 00:25:00|30936.1|30886.1|30936|30886|30954.1|30904.1|30925.9|30875.9|383
1603758600000|2020-10-27 00:30:00|30948.2|30898.2|30945.7|30895.7|30954.6|30904.6|30927.5|30877.5|414
1603758900000|2020-10-27 00:35:00|30945.6|30895.6|30922.5|30872.5|30950.3|30900.3|30921.5|30871.5|358
1603759200000|2020-10-27 00:40:00|30948.7|30898.7|30947|30897|30950.1|30900.1|30919.8|30869.8|332
1603759500000|2020-10-27 00:45:00|30946.9|30896.9|30943.6|30893.6|30948.1|30898.1|30919.3|30869.3|324
1603759800000|2020-10-27 00:50:00|30942.3|30892.3|30909|30859|30944|30894|30900|30850|390
1603760100000|2020-10-27 00:55:00|30914.4|30864.4|30898.3|30848.3|30922|30872|30898.1|30848.1|383
1603760400000|2020-10-27 01:00:00|30897.6|30847.6|30897.7|30847.7|30904|30854|30890|30840|383
1603760700000|2020-10-27 01:05:00|30895|30845|30894.3|30844.3|30904.5|30854.5|30890.4|30840.4|301
1603761000000|2020-10-27 01:10:00|30895.3|30845.3|30901.6|30851.6|30907.1|30857.1|30890|30840|290
1603761300000|2020-10-27 01:15:00|30897.5|30847.5|30904.3|30854.3|30908.8|30858.8|30894.2|30844.2|255
1603761600000|2020-10-27 01:20:00|30904.1|30854.1|30896.9|30846.9|30910.8|30860.8|30893.7|30843.7|364
1603761900000|2020-10-27 01:25:00|30897.3|30847.3|30896.2|30846.2|30902.7|30852.7|30891.3|30841.3|260
1603762200000|2020-10-27 01:30:00|30896.5|30846.5|30915.2|30865.2|30919.2|30869.2|30894|30844|503
1603762500000|2020-10-27 01:35:00|30915.3|30865.3|30903.4|30853.4|30916.3|30866.3|30893.4|30843.4|453
1603762800000|2020-10-27 01:40:00|30903.2|30853.2|30903.1|30853.1|30911.5|30861.5|30896.4|30846.4|377
1603763100000|2020-10-27 01:45:00|30903|30853|30906.8|30856.8|30909.9|30859.9|30894.3|30844.3|434
1603763400000|2020-10-27 01:50:00|30905.5|30855.5|30908.7|30858.7|30910.7|30860.7|30896.3|30846.3|399
1603763700000|2020-10-27 01:55:00|30908.4|30858.4|30907.9|30857.9|30914.1|30864.1|30897.7|30847.7|423
1603764000000|2020-10-27 02:00:00|30907.3|30857.3|30899.8|30849.8|30912.3|30862.3|30892.9|30842.9|415
1603764300000|2020-10-27 02:05:00|30897.2|30847.2|30902.5|30852.5|30910.2|30860.2|30891.4|30841.4|319
1603764600000|2020-10-27 02:10:00|30900.1|30850.1|30886.9|30836.9|30905.4|30855.4|30884.9|30834.9|429
1603764900000|2020-10-27 02:15:00|30886.8|30836.8|30900.4|30850.4|30904.6|30854.6|30886.3|30836.3|451
1603765200000|2020-10-27 02:20:00|30900.2|30850.2|30894.6|30844.6|30902.3|30852.3|30889.6|30839.6|371
1603765500000|2020-10-27 02:25:00|30894.2|30844.2|30894|30844|30898.2|30848.2|30884.3|30834.3|455
1603765800000|2020-10-27 02:30:00|30895.3|30845.3|30833.2|30783.2|30899.8|30849.8|30822.2|30772.2|362
1603766100000|2020-10-27 02:35:00|30830.7|30780.7|30831.9|30781.9|30837.7|30787.7|30828.2|30778.2|301
1603766400000|2020-10-27 02:40:00|30830.9|30780.9|30832.5|30782.5|30833.5|30783.5|30825.8|30775.8|357
1603766700000|2020-10-27 02:45:00|30832.4|30782.4|30834.1|30784.1|30840|30790|30827.8|30777.8|385
1603767000000|2020-10-27 02:50:00|30832.2|30782.2|30838.6|30788.6|30841.2|30791.2|30831.4|30781.4|302
1603767300000|2020-10-27 02:55:00|30837|30787|30835.9|30785.9|30839.4|30789.4|30832.3|30782.3|312
1603767600000|2020-10-27 03:00:00|30836.1|30786.1|30841.5|30791.5|30842.5|30792.5|30835.1|30785.1|348
1603767900000|2020-10-27 03:05:00|30840.4|30790.4|30844.3|30794.3|30851.2|30801.2|30838.6|30788.6|284
1603768200000|2020-10-27 03:10:00|30843|30793|30848.5|30798.5|30852.3|30802.3|30834.8|30784.8|350
1603768500000|2020-10-27 03:15:00|30848.6|30798.6|30849.1|30799.1|30855.4|30805.4|30843.4|30793.4|357
1603768800000|2020-10-27 03:20:00|30849.2|30799.2|30851.6|30801.6|30856.7|30806.7|30847.7|30797.7|366
1603769100000|2020-10-27 03:25:00|30851.7|30801.7|30852.2|30802.2|30854.5|30804.5|30849.2|30799.2|333
1603769400000|2020-10-27 03:30:00|30850.8|30800.8|30849.7|30799.7|30854.8|30804.8|30848|30798|382
1603769700000|2020-10-27 03:35:00|30849.9|30799.9|30844.6|30794.6|30854.7|30804.7|30840.4|30790.4|297
1603770000000|2020-10-27 03:40:00|30843.6|30793.6|30841.6|30791.6|30848.1|30798.1|30838.6|30788.6|288
1603770300000|2020-10-27 03:45:00|30842.1|30792.1|30845.6|30795.6|30849.8|30799.8|30839.9|30789.9|384
1603770600000|2020-10-27 03:50:00|30843.9|30793.9|30842|30792|30849.1|30799.1|30836.5|30786.5|240
1603770900000|2020-10-27 03:55:00|30840.4|30790.4|30842.4|30792.4|30848.9|30798.9|30839.6|30789.6|305
1603771200000|2020-10-27 04:00:00|30842.5|30792.5|30838.6|30788.6|30847.2|30797.2|30838.6|30788.6|236
1603771500000|2020-10-27 04:05:00|30841.2|30791.2|30838.5|30788.5|30849.3|30799.3|30833.2|30783.2|195
1603771800000|2020-10-27 04:10:00|30838.1|30788.1|30837.9|30787.9|30841.5|30791.5|30832|30782|224
1603772100000|2020-10-27 04:15:00|30836.7|30786.7|30833.3|30783.3|30839|30789|30829.9|30779.9|260
1603772400000|2020-10-27 04:20:00|30832|30782|30834.8|30784.8|30838.4|30788.4|30829.1|30779.1|281
1603772700000|2020-10-27 04:25:00|30834.7|30784.7|30835.6|30785.6|30838.3|30788.3|30829.4|30779.4|270
1603773000000|2020-10-27 04:30:00|30835.8|30785.8|30844.4|30794.4|30846.7|30796.7|30829|30779|522
1603773300000|2020-10-27 04:35:00|30844.6|30794.6|30834|30784|30847.3|30797.3|30830.6|30780.6|265
1603773600000|2020-10-27 04:40:00|30835.5|30785.5|30832.8|30782.8|30837.3|30787.3|30826.2|30776.2|205
1603773900000|2020-10-27 04:45:00|30832.6|30782.6|30833|30783|30837|30787|30829.6|30779.6|215
1603774200000|2020-10-27 04:50:00|30833.4|30783.4|30836.5|30786.5|30838.1|30788.1|30832.2|30782.2|177
1603774500000|2020-10-27 04:55:00|30835.2|30785.2|30833.1|30783.1|30838.2|30788.2|30826.4|30776.4|246
1603774800000|2020-10-27 05:00:00|30833.2|30783.2|30827|30777|30833.2|30783.2|30821.6|30771.6|366
1603775100000|2020-10-27 05:05:00|30826.1|30776.1|30831.6|30781.6|30834.4|30784.4|30821.1|30771.1|322
1603775400000|2020-10-27 05:10:00|30830.7|30780.7|30822.5|30772.5|30830.7|30780.7|30815.4|30765.4|321
1603775700000|2020-10-27 05:15:00|30816.9|30766.9|30823.5|30773.5|30828.8|30778.8|30814.7|30764.7|213
1603776000000|2020-10-27 05:20:00|30822.7|30772.7|30822.2|30772.2|30829.6|30779.6|30818.9|30768.9|311
1603776300000|2020-10-27 05:25:00|30822.4|30772.4|30828.3|30778.3|30834.8|30784.8|30813.2|30763.2|787
1603776600000|2020-10-27 05:30:00|30818.1|30768.1|30814.6|30764.6|30830|30780|30809.1|30759.1|669
1603776900000|2020-10-27 05:35:00|30814.5|30764.5|30816.8|30766.8|30820.8|30770.8|30812.5|30762.5|690
1603777200000|2020-10-27 05:40:00|30816.9|30766.9|30817.9|30767.9|30824.1|30774.1|30812.5|30762.5|757
1603777500000|2020-10-27 05:45:00|30818.1|30768.1|30807.9|30757.9|30828.3|30778.3|30805|30755|940
1603777800000|2020-10-27 05:50:00|30808.5|30758.5|30811.2|30761.2|30823.6|30773.6|30807.6|30757.6|795
1603778100000|2020-10-27 05:55:00|30811.1|30761.1|30801.2|30751.2|30818.4|30768.4|30799.4|30749.4|901
1603778400000|2020-10-27 06:00:00|30801.6|30751.6|30797.4|30747.4|30810.9|30760.9|30796.2|30746.2|343
1603778700000|2020-10-27 06:05:00|30797.1|30747.1|30801.9|30751.9|30805.3|30755.3|30795.7|30745.7|295
1603779000000|2020-10-27 06:10:00|30801.5|30751.5|30796.2|30746.2|30803.7|30753.7|30794.7|30744.7|393
1603779300000|2020-10-27 06:15:00|30796.3|30746.3|30799.5|30749.5|30801.1|30751.1|30794.8|30744.8|252
1603779600000|2020-10-27 06:20:00|30799.1|30749.1|30800.6|30750.6|30801.8|30751.8|30798.7|30748.7|264
1603779900000|2020-10-27 06:25:00|30799.9|30749.9|30802.3|30752.3|30805.5|30755.5|30798.5|30748.5|320
1603780200000|2020-10-27 06:30:00|30803.3|30753.3|30803.5|30753.5|30805.7|30755.7|30801.6|30751.6|338
1603780500000|2020-10-27 06:35:00|30802.9|30752.9|30797.7|30747.7|30804.2|30754.2|30797.7|30747.7|697
1603780800000|2020-10-27 06:40:00|30799|30749|30801|30751|30801.1|30751.1|30795.3|30745.3|507
1603781100000|2020-10-27 06:45:00|30800.6|30750.6|30803.3|30753.3|30807.5|30768.6|30785.1|30744.8|430
1603781400000|2020-10-27 06:50:00|30803.2|30753.2|30809.9|30759.9|30817.1|30779.6|30792.5|30753|369
1603781700000|2020-10-27 06:55:00|30810.1|30760.1|30809.4|30759.4|30812|30777.4|30792.7|30756.1|389
1603782000000|2020-10-27 07:00:00|30809.9|30759.9|30818.9|30768.9|30820.6|30786.8|30801|30759.6|471
1603782300000|2020-10-27 07:05:00|30819.1|30769.1|30840.7|30790.7|30842.6|30792.6|30819.1|30769.1|691
1603782600000|2020-10-27 07:10:00|30840.6|30790.6|30855.8|30805.8|30863.9|30830.3|30837.4|30787.4|655
1603782900000|2020-10-27 07:15:00|30856.6|30806.6|30858.1|30808.1|30861.8|30811.8|30850.9|30800.9|902
1603783200000|2020-10-27 07:20:00|30858.3|30808.3|30874.3|30824.3|30886.1|30846|30857.5|30808.3|711
1603783500000|2020-10-27 07:25:00|30874.2|30824.2|30893.8|30843.8|30896|30846|30870.1|30820.1|675
1603783800000|2020-10-27 07:30:00|30894.2|30844.2|30882.1|30862.1|30899.8|30866.1|30876.4|30839.7|521
1603784100000|2020-10-27 07:35:00|30883|30863|30870.8|30850.8|30896.7|30863|30868|30834|513
1603784400000|2020-10-27 07:40:00|30871.8|30851.8|30890.8|30840.8|30893.3|30859.9|30869.7|30835.3|616
1603784700000|2020-10-27 07:45:00|30891|30841|30873.9|30853.9|30891.5|30857.4|30867.6|30837.6|555
1603785000000|2020-10-27 07:50:00|30873.2|30853.2|30871.5|30851.5|30877.8|30857.8|30869.8|30849.8|448
1603785300000|2020-10-27 07:55:00|30872.2|30852.2|30938.9|30888.9|30940.7|30890.7|30871.2|30851.2|561
1603785600000|2020-10-27 08:00:00|30938.3|30888.3|30895.5|30875.5|30939.4|30894.8|30893.7|30863.8|796
1603785900000|2020-10-27 08:05:00|30895.9|30875.9|30907.6|30887.6|30923.5|30890|30894.9|30863|716
1603786200000|2020-10-27 08:10:00|30908.9|30888.9|30929.9|30909.9|30946.8|30915.4|30906.1|30881.2|957
1603786500000|2020-10-27 08:15:00|30930.1|30910.1|30923.8|30903.8|30935.8|30915.8|30923.7|30903.7|807
1603786800000|2020-10-27 08:20:00|30923.9|30903.9|30967.6|30917.6|30968.3|30933.8|30923.1|30903.1|689
1603787100000|2020-10-27 08:25:00|30950.9|30930.9|30943.1|30923.1|30973.6|30939.4|30939.1|30909.2|729
1603787400000|2020-10-27 08:30:00|30943|30923|30931.7|30911.7|30947.2|30927.2|30918|30882.6|699
1603787700000|2020-10-27 08:35:00|30931.6|30911.6|30932.1|30912.1|30937.3|30917.3|30927.2|30907.2|569
1603788000000|2020-10-27 08:40:00|30931.7|30911.7|30909.1|30889.1|30933|30913|30905.1|30885.1|528
1603788300000|2020-10-27 08:45:00|30909.2|30889.2|30924.1|30904.1|30933.8|30913.8|30909.1|30889.1|583
1603788600000|2020-10-27 08:50:00|30924.8|30904.8|30925.2|30905.2|30934.3|30914.3|30922.7|30902.7|473
1603788900000|2020-10-27 08:55:00|30925|30905|30927.6|30907.6|30936.7|30916.7|30924.3|30904.3|535
1603789200000|2020-10-27 09:00:00|30927.7|30907.7|30937.4|30917.4|30940.3|30920.3|30927.7|30907.7|584
1603789500000|2020-10-27 09:05:00|30937.6|30917.6|30937.1|30917.1|30942.2|30922.2|30923.3|30903.3|630
1603789800000|2020-10-27 09:10:00|30940.4|30920.4|30928.3|30908.3|30952.2|30932.2|30927.3|30907.3|653
1603790100000|2020-10-27 09:15:00|30928.6|30908.6|30938.6|30918.6|30941.9|30921.9|30928.6|30908.6|581
1603790400000|2020-10-27 09:20:00|30938.7|30918.7|30927|30907|30942.5|30922.5|30926.2|30906.2|558
1603790700000|2020-10-27 09:25:00|30927.2|30907.2|30909.1|30889.1|30927.2|30907.2|30906.6|30886.6|659
1603791000000|2020-10-27 09:30:00|30910.6|30890.6|30894.7|30874.7|30911.4|30891.4|30891.9|30871.9|661
1603791300000|2020-10-27 09:35:00|30893.7|30873.7|30898.8|30878.8|30902.4|30882.4|30890.2|30870.2|464
1603791600000|2020-10-27 09:40:00|30899|30879|30913.3|30893.3|30913.9|30893.9|30897.6|30877.6|550
1603791900000|2020-10-27 09:45:00|30913.7|30893.7|30910.1|30890.1|30914.7|30894.7|30908.2|30888.2|566
1603792200000|2020-10-27 09:50:00|30909|30889|30910.7|30890.7|30913.5|30893.5|30903.8|30883.8|548
1603792500000|2020-10-27 09:55:00|30911|30891|30926.9|30906.9|30935.4|30915.4|30909.2|30889.2|684
1603792800000|2020-10-27 10:00:00|30927.1|30907.1|30945.7|30925.7|30946.6|30926.6|30923.8|30903.8|606
1603793100000|2020-10-27 10:05:00|30945.8|30925.8|30941|30921|30954|30934|30940.5|30920.5|594
1603793400000|2020-10-27 10:10:00|30940.8|30920.8|30940.5|30920.5|30943.5|30923.5|30933.6|30913.6|527
1603793700000|2020-10-27 10:15:00|30940.4|30920.4|30944.3|30924.3|30945.3|30925.3|30937.2|30917.2|454
1603794000000|2020-10-27 10:20:00|30944.4|30924.4|30943.2|30923.2|30947.9|30927.9|30939|30919|430
1603794300000|2020-10-27 10:25:00|30943.6|30923.6|30933.3|30913.3|30944.2|30924.2|30929.4|30909.4|480
1603794600000|2020-10-27 10:30:00|30933.5|30913.5|30935.3|30915.3|30940.8|30920.8|30929.9|30909.9|522
1603794900000|2020-10-27 10:35:00|30935.2|30915.2|30928|30908|30941.3|30921.3|30925|30905|557
1603795200000|2020-10-27 10:40:00|30927.9|30907.9|30901.9|30881.9|30931.3|30911.3|30899.4|30879.4|579
1603795500000|2020-10-27 10:45:00|30902|30882|30922|30902|30922.5|30902.5|30901.9|30881.9|646
1603795800000|2020-10-27 10:50:00|30921.8|30901.8|30916.7|30896.7|30932|30912|30916|30896|517
1603796100000|2020-10-27 10:55:00|30916.8|30896.8|30915.7|30895.7|30924.1|30904.1|30910.8|30890.8|567
1603796400000|2020-10-27 11:00:00|30915.8|30895.8|30912.7|30892.7|30918.7|30898.7|30909.1|30889.1|510
1603796700000|2020-10-27 11:05:00|30913|30893|30910.8|30890.8|30916.7|30896.7|30906.5|30886.5|490
1603797000000|2020-10-27 11:10:00|30911.1|30891.1|30910.1|30890.1|30911.7|30891.7|30898|30878|503
1603797300000|2020-10-27 11:15:00|30910.3|30890.3|30898.7|30878.7|30914|30894|30898|30878|547
1603797600000|2020-10-27 11:20:00|30898.8|30878.8|30897.1|30877.1|30901.3|30881.3|30889.9|30869.9|547
1603797900000|2020-10-27 11:25:00|30897.2|30877.2|30898.8|30878.8|30902.3|30882.3|30880.5|30860.5|591
1603798200000|2020-10-27 11:30:00|30899.2|30879.2|30898.2|30878.2|30903.3|30883.3|30893|30873|561
1603798500000|2020-10-27 11:35:00|30898.1|30878.1|30888.8|30868.8|30899.8|30879.8|30887.4|30867.4|555
1603798800000|2020-10-27 11:40:00|30888.4|30868.4|30871|30851|30891.8|30871.8|30870.5|30850.5|571
1603799100000|2020-10-27 11:45:00|30870.1|30850.1|30873.3|30853.3|30882.3|30862.3|30856|30836|715
1603799400000|2020-10-27 11:50:00|30873.5|30853.5|30881.7|30861.7|30883.4|30863.4|30868.3|30848.3|594
1603799700000|2020-10-27 11:55:00|30881.5|30861.5|30887.7|30867.7|30891.8|30871.8|30878.3|30858.3|542
1603800000000|2020-10-27 12:00:00|30886.9|30866.9|30876.4|30856.4|30889.4|30869.4|30864.6|30844.6|754
1603800300000|2020-10-27 12:05:00|30876|30856|30880|30860|30881.8|30861.8|30873.5|30853.5|517
1603800600000|2020-10-27 12:10:00|30879.9|30859.9|30883.4|30863.4|30887.9|30867.9|30879|30859|607
1603800900000|2020-10-27 12:15:00|30882.9|30862.9|30876|30856|30884.6|30864.6|30874.3|30854.3|674
1603801200000|2020-10-27 12:20:00|30875.5|30855.5|30880.3|30860.3|30882.3|30862.3|30873|30853|523
1603801500000|2020-10-27 12:25:00|30880.5|30860.5|30879.5|30859.5|30895.8|30865.1|30872.3|30844.9|457
1603801800000|2020-10-27 12:30:00|30879.4|30859.4|30880.9|30860.9|30885.7|30865.7|30876.5|30856.5|536
1603802100000|2020-10-27 12:35:00|30881|30861|30893.1|30873.1|30902.9|30882.9|30879.5|30859.5|483
1603802400000|2020-10-27 12:40:00|30893|30873|30904|30884|30912.9|30892.9|30890.9|30870.9|656
1603802700000|2020-10-27 12:45:00|30904.5|30884.5|30907.8|30887.8|30912.8|30892.8|30903.2|30883.2|587
1603803000000|2020-10-27 12:50:00|30908|30888|30906.5|30886.5|30910.3|30890.3|30902.9|30882.9|494
1603803300000|2020-10-27 12:55:00|30906.4|30886.4|30903.7|30883.7|30910.4|30890.4|30902.1|30882.1|510
1603803600000|2020-10-27 13:00:00|30904.7|30884.7|30898.8|30878.8|30907|30887|30897.6|30877.6|448
1603803900000|2020-10-27 13:05:00|30898.9|30878.9|30886.7|30866.7|30908.9|30888.9|30881.5|30861.5|658
1603804200000|2020-10-27 13:10:00|30885.5|30865.5|30896.3|30876.3|30898.8|30878.8|30882.6|30862.6|585
1603804500000|2020-10-27 13:15:00|30894.5|30874.5|30893.1|30873.1|30900.2|30880.2|30886.6|30866.6|570
1603804800000|2020-10-27 13:20:00|30893|30873|30890.9|30870.9|30900.5|30880.5|30889.9|30869.9|566
1603805100000|2020-10-27 13:25:00|30891.2|30871.2|30895.3|30875.3|30900.1|30880.1|30889.1|30869.1|528
1603805400000|2020-10-27 13:30:00|30895.2|30875.2|30912.1|30892.1|30912.8|30892.8|30894.2|30874.2|751
1603805700000|2020-10-27 13:35:00|30911.6|30891.6|30917.3|30897.3|30926.8|30906.8|30901|30881|749
1603806000000|2020-10-27 13:40:00|30917.4|30897.4|30900.7|30880.7|30918.1|30898.1|30896.7|30876.7|677
1603806300000|2020-10-27 13:45:00|30900.6|30880.6|30912.2|30892.2|30914|30894|30897.2|30877.2|585
1603806600000|2020-10-27 13:50:00|30911.9|30891.9|30903.5|30883.5|30912|30892|30901.9|30881.9|670
1603806900000|2020-10-27 13:55:00|30903.4|30883.4|30900.1|30880.1|30904.5|30884.5|30895.1|30875.1|610
1603807200000|2020-10-27 14:00:00|30899.1|30879.1|30898.1|30878.1|30900.3|30880.3|30888|30868|660
1603807500000|2020-10-27 14:05:00|30898.6|30878.6|30897.8|30877.8|30898.6|30878.6|30891.4|30871.4|591
1603807800000|2020-10-27 14:10:00|30897.6|30877.6|30901|30881|30903.1|30883.1|30896.7|30876.7|491
1603808100000|2020-10-27 14:15:00|30901.1|30881.1|30911.1|30891.1|30912.6|30892.6|30900.7|30880.7|665
1603808400000|2020-10-27 14:20:00|30910.4|30890.4|30920.2|30900.2|30922.8|30902.8|30908|30888|632
1603808700000|2020-10-27 14:25:00|30920.8|30900.8|30929.1|30909.1|30930.1|30910.1|30918.7|30898.7|659
1603809000000|2020-10-27 14:30:00|30929|30909|30918.8|30898.8|30930.1|30910.1|30917.7|30897.7|642
1603809300000|2020-10-27 14:35:00|30917.4|30897.4|30934.7|30914.7|30935.9|30915.9|30917.4|30897.4|485
1603809600000|2020-10-27 14:40:00|30934|30914|30936|30916|30939.5|30919.5|30929.5|30909.5|497
1603809900000|2020-10-27 14:45:00|30936.4|30916.4|30922|30902|30936.4|30916.4|30919.8|30899.8|589
1603810200000|2020-10-27 14:50:00|30921.1|30901.1|30923.6|30903.6|30929.6|30909.6|30918.9|30898.9|825
1603810500000|2020-10-27 14:55:00|30924.2|30904.2|30925.2|30905.2|30928.8|30908.8|30920.1|30900.1|573
1603810800000|2020-10-27 15:00:00|30925.3|30905.3|30927.4|30907.4|30935.4|30915.4|30922.5|30902.5|625
1603811100000|2020-10-27 15:05:00|30927.5|30907.5|30922.3|30902.3|30929.8|30909.8|30919.3|30899.3|538
1603811400000|2020-10-27 15:10:00|30922.1|30902.1|30891.9|30871.9|30922.4|30902.4|30884.5|30864.5|494
1603811700000|2020-10-27 15:15:00|30891.8|30871.8|30905.1|30885.1|30906.8|30886.8|30888|30868|621
1603812000000|2020-10-27 15:20:00|30905|30885|30904.6|30884.6|30911.3|30891.3|30903.4|30883.4|519
1603812300000|2020-10-27 15:25:00|30904.5|30884.5|30901.3|30881.3|30907|30887|30899.7|30879.7|464
1603812600000|2020-10-27 15:30:00|30901.4|30881.4|30891.2|30871.2|30903.2|30883.2|30889.7|30869.7|583
1603812900000|2020-10-27 15:35:00|30891.1|30871.1|30861|30841|30892.3|30872.3|30856.4|30836.4|681
1603813200000|2020-10-27 15:40:00|30861.2|30841.2|30871.3|30851.3|30875|30855|30847.9|30827.9|658
1603813500000|2020-10-27 15:45:00|30871.2|30851.2|30875.9|30855.9|30879.7|30859.7|30869.5|30849.5|601
1603813800000|2020-10-27 15:50:00|30876.1|30856.1|30867.4|30847.4|30877.2|30857.2|30862.9|30842.9|609
1603814100000|2020-10-27 15:55:00|30867.3|30847.3|30866.8|30846.8|30875.7|30855.7|30864.1|30844.1|662
1603814400000|2020-10-27 16:00:00|30866.5|30846.5|30871.2|30851.2|30876.4|30856.4|30866.1|30846.1|717
1603814700000|2020-10-27 16:05:00|30871.4|30851.4|30863.1|30843.1|30871.4|30851.4|30859.4|30839.4|531
1603815000000|2020-10-27 16:10:00|30863.2|30843.2|30870.7|30850.7|30880.8|30860.8|30859.1|30839.1|558
1603815300000|2020-10-27 16:15:00|30871.1|30851.1|30871.2|30851.2|30874.6|30854.6|30865.3|30845.3|530
1603815600000|2020-10-27 16:20:00|30869.9|30849.9|30874.2|30854.2|30876.6|30856.6|30865.8|30845.8|592
1603815900000|2020-10-27 16:25:00|30874|30854|30882.8|30862.8|30884.4|30864.4|30867.2|30847.2|540
1603816200000|2020-10-27 16:30:00|30883.7|30863.7|30896.4|30876.4|30919.6|30882.3|30881.2|30861.2|599
1603816500000|2020-10-27 16:35:00|30896|30876|30909.2|30889.2|30910|30890|30895.1|30875.1|560
1603816800000|2020-10-27 16:40:00|30909.5|30889.5|30914.2|30894.2|30917.5|30897.5|30907.9|30887.9|489
1603817100000|2020-10-27 16:45:00|30914.4|30894.4|30905.8|30885.8|30920.7|30900.7|30903.7|30883.7|502
1603817400000|2020-10-27 16:50:00|30906.1|30886.1|30895.6|30875.6|30907.1|30887.1|30891.3|30871.3|488
1603817700000|2020-10-27 16:55:00|30895.4|30875.4|30886.8|30866.8|30897|30877|30886|30866|506
1603818000000|2020-10-27 17:00:00|30887.4|30867.4|30887.6|30867.6|30889.6|30869.6|30882.1|30862.1|462
1603818300000|2020-10-27 17:05:00|30887.3|30867.3|30889.8|30869.8|30891.2|30871.2|30883.9|30863.9|443
1603818600000|2020-10-27 17:10:00|30890.1|30870.1|30888.1|30868.1|30892|30872|30886.1|30866.1|445
1603818900000|2020-10-27 17:15:00|30888.2|30868.2|30889|30869|30891.2|30871.2|30887|30867|424
1603819200000|2020-10-27 17:20:00|30889.3|30869.3|30891.1|30871.1|30895.4|30875.4|30886.7|30866.7|454
1603819500000|2020-10-27 17:25:00|30891.2|30871.2|30884.9|30864.9|30892.8|30872.8|30884.9|30864.9|382
1603819800000|2020-10-27 17:30:00|30886.2|30866.2|30889.6|30869.6|30893|30873|30885.4|30865.4|377
1603820100000|2020-10-27 17:35:00|30890.1|30870.1|30887.6|30867.6|30892.3|30872.3|30881.5|30861.5|424
1603820400000|2020-10-27 17:40:00|30887.3|30867.3|30888.9|30868.9|30892.7|30872.7|30885.2|30865.2|439
1603820700000|2020-10-27 17:45:00|30888.5|30868.5|30890.4|30870.4|30891.3|30871.3|30886.4|30866.4|344
1603821000000|2020-10-27 17:50:00|30889.8|30869.8|30895.8|30875.8|30897|30877|30888.4|30868.4|370
1603821300000|2020-10-27 17:55:00|30896.6|30876.6|30894.7|30874.7|30898.2|30878.2|30893.1|30873.1|366
1603821600000|2020-10-27 18:00:00|30895.7|30875.7|30893.1|30873.1|30897.2|30877.2|30891.5|30871.5|354
1603821900000|2020-10-27 18:05:00|30893.2|30873.2|30891.4|30871.4|30893.2|30873.2|30889.5|30869.5|286
1603822200000|2020-10-27 18:10:00|30890.8|30870.8|30891.3|30871.3|30894.3|30874.3|30889.2|30869.2|287
1603822500000|2020-10-27 18:15:00|30890.9|30870.9|30894.5|30874.5|30894.9|30874.9|30888.8|30868.8|286
1603822800000|2020-10-27 18:20:00|30894.3|30874.3|30891.9|30871.9|30894.7|30874.7|30891.2|30871.2|276
1603823100000|2020-10-27 18:25:00|30891.7|30871.7|30891.5|30871.5|30892.8|30872.8|30888|30868|282
1603823400000|2020-10-27 18:30:00|30891.1|30871.1|30894.3|30874.3|30895.4|30875.4|30891.1|30871.1|288
1603823700000|2020-10-27 18:35:00|30894.2|30874.2|30900.2|30880.2|30901.2|30881.2|30892.2|30872.2|282
1603824000000|2020-10-27 18:40:00|30900.6|30880.6|30904.9|30884.9|30906.8|30886.8|30899.5|30879.5|315
1603824300000|2020-10-27 18:45:00|30905.2|30885.2|30909.2|30889.2|30909.2|30889.2|30903.6|30883.6|381
1603824600000|2020-10-27 18:50:00|30909.3|30889.3|30921.8|30901.8|30922.2|30902.2|30909.2|30889.2|366
1603824900000|2020-10-27 18:55:00|30921.9|30901.9|30932.4|30912.4|30932.7|30912.7|30920.4|30900.4|381
1603825200000|2020-10-27 19:00:00|30932.7|30912.7|30929.7|30909.7|30943|30916.8|30927.9|30888.5|418
1603825500000|2020-10-27 19:05:00|30928.9|30908.9|30932.8|30912.8|30935.1|30915.1|30927.2|30907.2|361
1603825800000|2020-10-27 19:10:00|30932.9|30912.9|30930.6|30910.6|30934.3|30914.3|30928.5|30908.5|372
1603826100000|2020-10-27 19:15:00|30930.4|30910.4|30931.1|30911.1|30944.9|30913.3|30928.5|30893.7|314
1603826400000|2020-10-27 19:20:00|30930.4|30910.4|30930.5|30910.5|30932.9|30912.9|30929.5|30909.5|355
1603826700000|2020-10-27 19:25:00|30930.6|30910.6|30929.9|30909.9|30932.8|30912.8|30929.2|30909.2|233
1603827000000|2020-10-27 19:30:00|30929.8|30909.8|30926.8|30906.8|30931.5|30911.5|30925.4|30905.4|307
1603827300000|2020-10-27 19:35:00|30927.1|30907.1|30923.9|30903.9|30928.4|30908.4|30922.9|30902.9|339
1603827600000|2020-10-27 19:40:00|30923.6|30903.6|30925.2|30905.2|30926.7|30906.7|30921.4|30901.4|298
1603827900000|2020-10-27 19:45:00|30925.1|30905.1|30932.5|30912.5|30932.7|30912.7|30923.3|30903.3|269
1603828200000|2020-10-27 19:50:00|30932.8|30912.8|30923.1|30813.1|30993.2|30955.8|30870.7|30760.7|546
1603828500000|2020-10-27 19:55:00|30924.9|30814.9|30975.7|30865.7|31024|30962.9|30879.3|30774.2|601
1603828800000|2020-10-27 20:00:00|30929.2|30819.2|30966.9|30870.8|30986.3|30882.1|30891.2|30781.2|421
1603829100000|2020-10-27 20:05:00|30968.6|30868.8|30963.3|30877.2|30969.4|30886.6|30949.3|30839.3|363
1603829400000|2020-10-27 20:10:00|30961.5|30879.9|30933.4|30872.5|30973.7|30889.4|30933.4|30853.3|456
1603829700000|2020-10-27 20:15:00|30934|30872|30975.3|30918.5|30980.6|30920.2|30921.6|30865.8|469
1603830000000|2020-10-27 20:20:00|30975.2|30918.3|30967|30917|30979.8|30923.4|30962.7|30907.1|421
1603830300000|2020-10-27 20:25:00|30965.3|30915.3|30973.6|30923.6|30976|30926|30963.1|30912.6|457
1603830600000|2020-10-27 20:30:00|30973.3|30923.3|30938.3|30918.3|30974.2|30931.5|30938.3|30901.4|740
1603830900000|2020-10-27 20:35:00|30940|30920|30928.7|30908.7|30954.6|30923.4|30926.2|30890.8|858
1603831200000|2020-10-27 20:40:00|30929.6|30909.6|30955.6|30935.6|30972.7|30940.2|30929.6|30889.8|902
1603831500000|2020-10-27 20:45:00|30968.1|30918.1|30982.4|30932.4|30985.1|30951.6|30953.3|30914.6|996
1603831800000|2020-10-27 20:50:00|30982.5|30932.5|30979|30869|31003.6|30945.6|30953.6|30843.6|998
1603832100000|2020-10-27 20:55:00|30989.4|30879.4|30998.4|30888.4|31032.4|30922.4|30988.7|30878.7|465
1603832400000|2020-10-27 21:00:00|30999.1|30889.1|31003.5|30893.5|31016.7|30906.7|30996.3|30886.3|132
1603832700000|2020-10-27 21:05:00|31001.3|30891.3|31010.6|30900.6|31032.1|30922.1|30995.1|30885.1|281
1603833000000|2020-10-27 21:10:00|31010.7|30900.7|31023.4|30913.4|31039.3|30929.3|31001.5|30891.5|475
1603833300000|2020-10-27 21:15:00|31025.3|30915.3|31013.9|30903.9|31039.6|30929.6|31005.8|30895.8|364
1603833600000|2020-10-27 21:20:00|31014.2|30904.2|31029.4|30919.4|31046.7|30936.7|31012.7|30902.7|304
1603833900000|2020-10-27 21:25:00|31027.4|30917.4|31024.3|30914.3|31049.3|30939.3|31018|30908|229
1603834200000|2020-10-27 21:30:00|31023.6|30913.6|31021.2|30911.2|31044.7|30934.7|31011.6|30901.6|274
1603834500000|2020-10-27 21:35:00|31021.3|30911.3|31014.2|30904.2|31044.8|30934.8|31001.4|30891.4|355
1603834800000|2020-10-27 21:40:00|31015.2|30905.2|31014.9|30904.9|31041.2|30931.2|31007.9|30897.9|217
1603835100000|2020-10-27 21:45:00|31020.2|30910.2|31015.3|30905.3|31036.5|30926.5|31006.9|30896.9|226
1603835400000|2020-10-27 21:50:00|31013.2|30903.2|31019.4|30909.4|31039|30929|31008.9|30898.9|151
1603835700000|2020-10-27 21:55:00|31023.5|30913.5|31017.1|30907.1|31039.6|30929.6|31013.9|30903.9|221
1603836000000|2020-10-27 22:00:00|31030.2|30920.2|31018.3|30908.3|31056.3|30946.3|30998|30888|194
1603836300000|2020-10-27 22:05:00|30978.3|30868.3|30969|30859|30979.9|30869.9|30940.1|30830.1|173
1603836600000|2020-10-27 22:10:00|30967.6|30857.6|31034|30924|31034.4|30924.4|30942.1|30832.1|413
1603836900000|2020-10-27 22:15:00|31033|30923|31042.6|30932.6|31043.9|30933.9|31013.2|30903.2|419
1603837200000|2020-10-27 22:20:00|31042.8|30932.8|31041.2|30931.2|31054.3|30944.3|31024.1|30914.1|490
1603837500000|2020-10-27 22:25:00|31041.6|30931.6|31048.2|30938.2|31056.4|30946.4|31032.5|30922.5|327
1603837800000|2020-10-27 22:30:00|31047.6|30937.6|31046.6|30936.6|31060.3|30950.3|31032|30922|441
1603838100000|2020-10-27 22:35:00|31046.1|30936.1|31040.9|30930.9|31055.2|30945.2|31036.6|30926.6|453
1603838400000|2020-10-27 22:40:00|31039.3|30929.3|31035|30925|31050|30940|31020.5|30910.5|771
1603838700000|2020-10-27 22:45:00|31034.7|30924.7|31043.6|30933.6|31049.9|30939.9|31026.5|30916.5|429
1603839000000|2020-10-27 22:50:00|31041.9|30931.9|31035.5|30925.5|31049.7|30939.7|31026.2|30916.2|674
1603839300000|2020-10-27 22:55:00|31035.2|30925.2|31030.4|30920.4|31054.2|30944.2|31021.2|30911.2|636
1603839600000|2020-10-27 23:00:00|31030.3|30920.3|31024|30914|31050|30940|30999.7|30889.7|460
1603839900000|2020-10-27 23:05:00|31026.1|30916.1|31026.9|30916.9|31051.6|30941.6|31020|30910|368
1603840200000|2020-10-27 23:10:00|31016.4|30906.4|31032.4|30922.4|31049.9|30939.9|31016.4|30906.4|365
1603840500000|2020-10-27 23:15:00|31032.8|30922.8|31062.7|30952.7|31076.3|30968.1|31023.9|30913.9|435
1603840800000|2020-10-27 23:20:00|31063.7|30953.7|31064.5|30960.2|31071.1|30970.9|31059|30949|359
1603841100000|2020-10-27 23:25:00|31065.5|30962.7|31063.5|30953.5|31067.6|30980.2|31058.5|30948.5|383
1603841400000|2020-10-27 23:30:00|31061.3|30951.3|31069|30960.2|31070.1|30977.5|31059.5|30949.5|381
1603841700000|2020-10-27 23:35:00|31068.3|30959.6|31068|30958|31071.6|30968.8|31059.4|30950.9|365
1603842000000|2020-10-27 23:40:00|31059.1|30959.4|31065|30955|31071.1|30971|31056.8|30948.7|342
1603842300000|2020-10-27 23:45:00|31063.6|30953.6|31066.1|30966.4|31073.1|30974.4|31055|30952.4|328
1603842600000|2020-10-27 23:50:00|31065.8|30968.1|31064.3|30957.2|31070.6|30980.2|31053.7|30948.1|415
1603842900000|2020-10-27 23:55:00|31066.1|30956.1|31056.8|30946.8|31067.2|30970.1|31041.9|30931.9|478
1603843200000|2020-10-28 00:00:00|31056.7|30946.7|31050.4|30940.4|31067.6|30966.4|31042.8|30932.8|527
1603843500000|2020-10-28 00:05:00|31051|30941|31072.4|30962.4|31080.4|30970.4|31044.5|30934.5|514
1603843800000|2020-10-28 00:10:00|31071|30961|31073.2|30963.2|31082.5|30985.7|31063.1|30953.1|464
1603844100000|2020-10-28 00:15:00|31075.3|30965.3|31039.3|30954.4|31082.5|30973.7|31039.3|30943.6|421
1603844400000|2020-10-28 00:20:00|31034.8|30924.8|31028.3|30949.4|31045.4|30978.8|31028.3|30924.8|549
1603844700000|2020-10-28 00:25:00|31024.3|30940.5|31022.6|30954.5|31032.5|30969.6|31020|30939.2|433
1603845000000|2020-10-28 00:30:00|31023.3|30954.9|31023.4|30954.5|31027.4|30964.8|31016.5|30939.7|481
1603845300000|2020-10-28 00:35:00|31023.2|30953.6|31027.4|30963.8|31031.4|30967.1|31018.6|30948|444
1603845600000|2020-10-28 00:40:00|31026.8|30961.7|31032.3|30966|31039.4|30978.9|31022|30949|450
1603845900000|2020-10-28 00:45:00|31031.1|30965.3|31029.2|30965.6|31043.1|30982.5|31025.2|30958|521
1603846200000|2020-10-28 00:50:00|31028.9|30964.8|31013|30946.2|31036.9|30975.1|31008.9|30944.8|656
1603846500000|2020-10-28 00:55:00|31013.4|30946.6|31025.6|30975.6|31035.5|30984.6|31007.3|30946.1|605
1603846800000|2020-10-28 01:00:00|31026.9|30975.9|31030.4|30980.4|31035.2|30985.2|31022.2|30970.1|525
1603847100000|2020-10-28 01:05:00|31027.3|30977.3|31023.4|30973.4|31033.4|30980.6|31021.4|30971.3|554
1603847400000|2020-10-28 01:10:00|31021.9|30971.9|31021.8|30971.8|31033.1|30983.1|31018.9|30968.7|453
1603847700000|2020-10-28 01:15:00|31022.1|30972.1|31012|30962|31023.7|30973.7|31010.2|30960.2|607
1603848000000|2020-10-28 01:20:00|31013.8|30963.8|31007.7|30957.7|31019.2|30969.2|31007.1|30957.1|583
1603848300000|2020-10-28 01:25:00|31005.9|30955.9|31005.7|30955.7|31016.3|30966.3|31001.5|30951.5|474
1603848600000|2020-10-28 01:30:00|31005.5|30955.5|31008.6|30958.6|31014|30964|31001.5|30951.5|529
1603848900000|2020-10-28 01:35:00|31004.9|30954.3|31011.4|30961.4|31015|30965|31000.6|30950.6|562
1603849200000|2020-10-28 01:40:00|31010.5|30960.5|31010.9|30960.9|31019.5|30969.5|31007.1|30957.1|485
1603849500000|2020-10-28 01:45:00|31012.1|30962.1|31024|30974|31028.4|30978.4|31011.7|30958|529
1603849800000|2020-10-28 01:50:00|31022.2|30972.2|31019.4|30969.4|31032.5|30982.5|31018.2|30968.2|584
1603850100000|2020-10-28 01:55:00|31018.7|30968.7|31021|30971|31031.2|30981.2|31018.4|30968.4|500
1603850400000|2020-10-28 02:00:00|31020.1|30970.1|31024.2|30974.2|31033.6|30983.6|31019.4|30969.4|517
1603850700000|2020-10-28 02:05:00|31025.3|30975.3|31028.9|30978.9|31035|30985|31022|30972|490
1603851000000|2020-10-28 02:10:00|31029.2|30979.2|31023.8|30973.8|31036.4|30986.4|31020.8|30970.8|387
1603851300000|2020-10-28 02:15:00|31023.3|30973.3|31023.5|30973.5|31031.2|30981.2|31019.6|30969.6|440
1603851600000|2020-10-28 02:20:00|31023.7|30973.7|31023.3|30973.3|31032.4|30982.4|31017.9|30967.9|431
1603851900000|2020-10-28 02:25:00|31021.6|30971.6|31023.3|30973.3|31028.7|30978.7|31015.5|30965.5|452
1603852200000|2020-10-28 02:30:00|31021.5|30971.5|31026.2|30976.2|31034.2|30984.2|31020|30970|494
1603852500000|2020-10-28 02:35:00|31028.5|30978.5|31026.5|30976.5|31028.6|30978.6|31017.1|30967.1|408
1603852800000|2020-10-28 02:40:00|31027|30977|31024.9|30974.9|31028.8|30978.8|31018.5|30968.5|464
1603853100000|2020-10-28 02:45:00|31025.2|30975.2|31021.8|30971.8|31032.5|30982.5|31019.4|30969.4|479
1603853400000|2020-10-28 02:50:00|31019.8|30969.8|31026|30976|31034.4|30984.4|31019.4|30969.4|352
1603853700000|2020-10-28 02:55:00|31026.1|30976.1|31029.6|30979.6|31035.1|30985.1|31022.8|30972.8|409
1603854000000|2020-10-28 03:00:00|31029.3|30979.3|31033.4|30983.4|31037.7|30987.7|31028.1|30978.1|378
1603854300000|2020-10-28 03:05:00|31034.7|30984.7|31027.8|30977.8|31038.5|30988.5|31024.8|30974.8|379
1603854600000|2020-10-28 03:10:00|31027.7|30977.7|31030.7|30980.7|31037.9|30987.9|31025.4|30975.4|389
1603854900000|2020-10-28 03:15:00|31030.5|30980.5|31024.8|30974.8|31036.5|30986.5|31021.5|30971.5|355
1603855200000|2020-10-28 03:20:00|31023.1|30973.1|31021.3|30971.3|31033.2|30983.2|31020.6|30970.6|381
1603855500000|2020-10-28 03:25:00|31022.4|30972.4|31021.9|30971.9|31030.3|30980.3|31017.3|30967.3|324
1603855800000|2020-10-28 03:30:00|31021.8|30971.8|31026.5|30976.5|31034.4|30984.4|31019.2|30969.2|420
1603856100000|2020-10-28 03:35:00|31025.9|30975.9|31025.5|30975.5|31035|30985|31022.8|30972.8|320
1603856400000|2020-10-28 03:40:00|31025|30975|31031.8|30981.8|31035.3|30985.3|31020.3|30970.3|325
1603856700000|2020-10-28 03:45:00|31032.1|30982.1|31029.2|30979.2|31035.6|30985.6|31024|30974|331
1603857000000|2020-10-28 03:50:00|31028.3|30978.3|31063.8|30991.4|31065.8|31004.5|31022.4|30972.4|373
1603857300000|2020-10-28 03:55:00|31063.7|30990.5|31066.9|30999.2|31072.1|31007.6|31057.6|30989.2|360
1603857600000|2020-10-28 04:00:00|31064|30996.2|31068.1|30997.6|31072|31015|31057.3|30990|405
1603857900000|2020-10-28 04:05:00|31067.2|30999.1|31067.4|31000.3|31074.5|31016.7|31061.5|30993|348
1603858200000|2020-10-28 04:10:00|31067.8|30998.2|31066.7|30991.4|31071.3|30999.9|31054.5|30985.6|435
1603858500000|2020-10-28 04:15:00|31066|30991.7|31068.4|30995|31071.3|31001.5|31060.7|30985.9|382
1603858800000|2020-10-28 04:20:00|31067.7|30994.3|31064.5|30988.7|31068.3|30998.4|31061.4|30985.2|333
1603859100000|2020-10-28 04:25:00|31065.2|30991.2|31059.4|30986.1|31068.6|30997.6|31050.5|30982.7|395
1603859400000|2020-10-28 04:30:00|31059.8|30987.4|31040.1|30990.1|31063.9|31004.9|31036.8|30983.1|465
1603859700000|2020-10-28 04:35:00|31040.9|30990.9|31040.2|30990.2|31050|30997.6|31035.9|30980.2|617
1603860000000|2020-10-28 04:40:00|31039.7|30989.7|31041.3|30991.3|31046.4|31002.5|31020.5|30980.8|472
1603860300000|2020-10-28 04:45:00|31039.7|30989.7|31040.1|30990.1|31045.6|30995.6|31027.9|30977.9|493
1603860600000|2020-10-28 04:50:00|31047.6|30997.6|31043.4|30993.4|31052|31000.3|31033.8|30983.8|658
1603860900000|2020-10-28 04:55:00|31045.4|30995.4|31046.9|30985.6|31054|30997.4|31034|30984|577
1603861200000|2020-10-28 05:00:00|31047.8|30986.6|31046.2|30989.5|31052.3|31005.4|31025.1|30978.7|699
1603861500000|2020-10-28 05:05:00|31045.3|30990.7|31047.1|30997.1|31053.3|31002.6|31039.2|30985.4|663
1603861800000|2020-10-28 05:10:00|31046.1|30996.1|31045.3|30995.3|31058.4|31004.9|31039.7|30988.4|601
1603862100000|2020-10-28 05:15:00|31046.3|30996.3|31047.1|30997.1|31054.8|31004.8|31040|30988.7|561
1603862400000|2020-10-28 05:20:00|31046.4|30996.4|31049.1|30999.1|31058.4|31012.5|31027.7|30979|639
1603862700000|2020-10-28 05:25:00|31044.7|30993|31050.2|31000.2|31058.1|31008.1|31038.7|30988.7|650
1603863000000|2020-10-28 05:30:00|31049.1|30999.1|31051.9|30991.2|31058.8|31008.8|31038.7|30987.9|793
1603863300000|2020-10-28 05:35:00|31049.1|30990.3|31039.2|30989.2|31054.7|31004.7|31033.2|30980|665
1603863600000|2020-10-28 05:40:00|31040.4|30990.4|31034.1|30984.1|31049.1|30999.1|31031.9|30979.7|655
1603863900000|2020-10-28 05:45:00|31040.4|30990.4|31026|30976|31047.5|30996.2|31025.3|30975.3|664
1603864200000|2020-10-28 05:50:00|31025.5|30974.2|31035.2|30982.3|31045.3|30987.2|31022.9|30969.9|696
1603864500000|2020-10-28 05:55:00|31033.9|30981.6|31030.1|30974.9|31042.2|30984.5|31015.6|30963.9|775
1603864800000|2020-10-28 06:00:00|31028.3|30971.7|31031.9|30981.9|31048.2|30998.2|31025.6|30971.7|872
1603865100000|2020-10-28 06:05:00|31030.6|30980.6|31043.1|30993.1|31049.6|30999.6|31029.3|30979.3|889
1603865400000|2020-10-28 06:10:00|31044|30994|31042.2|30992.2|31046.3|30996.3|31037|30987|765
1603865700000|2020-10-28 06:15:00|31042.4|30992.4|31034.1|30984.1|31042.4|30992.4|31029.4|30979.4|527
1603866000000|2020-10-28 06:20:00|31034.4|30984.4|31040.6|30990.6|31044.3|30994.3|31028.4|30978.4|658
1603866300000|2020-10-28 06:25:00|31040.9|30990.9|31040.9|30990.9|31050.8|31000.8|31038.2|30988.2|735
1603866600000|2020-10-28 06:30:00|31039.4|30989.4|31045.3|30995.3|31045.5|30995.5|31034.4|30984.4|622
1603866900000|2020-10-28 06:35:00|31046.1|30996.1|31043.2|30993.2|31047.9|30997.9|31038.8|30988.8|789
1603867200000|2020-10-28 06:40:00|31043.5|30993.5|31040.9|30990.9|31044.7|30994.7|31034.8|30984.8|650
1603867500000|2020-10-28 06:45:00|31040.8|30990.8|31041.6|30991.6|31043.5|30993.5|31036.1|30986.1|651
1603867800000|2020-10-28 06:50:00|31041.7|30991.7|31076.8|31056.8|31095|31061.7|31040.4|30990.4|824
1603868100000|2020-10-28 06:55:00|31075.6|31055.6|31084.9|31064.9|31110.2|31069.5|31061.2|31029|757
1603868400000|2020-10-28 07:00:00|31102.5|31052.5|31065.7|31045.7|31103|31058.3|31062.3|31031.2|985
1603868700000|2020-10-28 07:05:00|31066.6|31046.6|31059.6|31039.6|31069.2|31049.2|31051.7|31031.7|569
1603869000000|2020-10-28 07:10:00|31058.3|31038.3|31061.8|31041.8|31068.8|31048.8|31057.2|31037.2|661
1603869300000|2020-10-28 07:15:00|31062.1|31042.1|31064.7|31044.7|31072.8|31052.8|31061|31041|718
1603869600000|2020-10-28 07:20:00|31064.9|31044.9|31084|31064|31089.6|31069.6|31063.7|31043.7|762
1603869900000|2020-10-28 07:25:00|31085|31065|31075|31055|31085.3|31065.3|31069.6|31049.6|648
1603870200000|2020-10-28 07:30:00|31074.9|31054.9|31083.5|31063.5|31092.4|31072.4|31074.3|31054.3|641
1603870500000|2020-10-28 07:35:00|31083.6|31063.6|31089.7|31069.7|31090.5|31070.5|31080.4|31060.4|548
1603870800000|2020-10-28 07:40:00|31089.3|31069.3|31091.7|31071.7|31102.4|31082.4|31080.6|31060.6|681
1603871100000|2020-10-28 07:45:00|31092.4|31072.4|31101|31081|31105.3|31085.3|31085|31065|741
1603871400000|2020-10-28 07:50:00|31100.7|31080.7|31103.2|31083.2|31106.8|31086.8|31092.5|31072.5|629
1603871700000|2020-10-28 07:55:00|31103.1|31083.1|31107.5|31087.5|31109.7|31089.7|31097.4|31077.4|591
1603872000000|2020-10-28 08:00:00|31108.5|31088.5|31137.4|31117.4|31139.1|31119.1|31106.9|31086.9|701
1603872300000|2020-10-28 08:05:00|31136.9|31116.9|31136|31116|31142.8|31122.8|31136|31116|626
1603872600000|2020-10-28 08:10:00|31135.9|31115.9|31139.1|31119.1|31151.6|31131.6|31132.9|31112.9|633
1603872900000|2020-10-28 08:15:00|31138.5|31118.5|31164.8|31144.8|31166.1|31146.1|31138.5|31118.5|690
1603873200000|2020-10-28 08:20:00|31164.9|31144.9|31155.2|31135.2|31166.8|31146.8|31148.9|31128.9|672
1603873500000|2020-10-28 08:25:00|31155.7|31135.7|31144.2|31124.2|31158.5|31138.5|31140.1|31120.1|713
1603873800000|2020-10-28 08:30:00|31145|31125|31156|31136|31161.6|31141.6|31144.1|31124.1|762
1603874100000|2020-10-28 08:35:00|31156.1|31136.1|31149|31129|31159|31139|31146|31126|694
1603874400000|2020-10-28 08:40:00|31148.9|31128.9|31132.8|31112.8|31155|31135|31129.8|31109.8|687
1603874700000|2020-10-28 08:45:00|31132.5|31112.5|31143.5|31123.5|31147.4|31127.4|31132.4|31112.4|597
1603875000000|2020-10-28 08:50:00|31143.6|31123.6|31164.6|31144.6|31168.3|31148.3|31136|31116|656
1603875300000|2020-10-28 08:55:00|31164.8|31144.8|31150.4|31130.4|31168.8|31148.8|31141.2|31121.2|764
1603875600000|2020-10-28 09:00:00|31150.3|31130.3|31162|31142|31184.7|31164.7|31150.3|31130.3|711
1603875900000|2020-10-28 09:05:00|31162.2|31142.2|31180.1|31160.1|31181.2|31161.2|31156.8|31136.8|618
1603876200000|2020-10-28 09:10:00|31179.7|31159.7|31219.8|31199.8|31224.9|31204.9|31179.4|31159.4|728
1603876500000|2020-10-28 09:15:00|31219.5|31199.5|31250.2|31230.2|31293|31247.7|31219.3|31192.3|725
1603876800000|2020-10-28 09:20:00|31250.3|31230.3|31232.7|31212.7|31253.9|31233.9|31231.2|31211.2|824
1603877100000|2020-10-28 09:25:00|31232.5|31212.5|31223|31203|31234.9|31214.9|31199.4|31172.6|813
1603877400000|2020-10-28 09:30:00|31222.1|31202.1|31236.9|31216.9|31247.4|31227.4|31222.1|31202.1|781
1603877700000|2020-10-28 09:35:00|31236.2|31216.2|31238.4|31218.4|31241.1|31221.1|31223.6|31203.6|657
1603878000000|2020-10-28 09:40:00|31238.1|31218.1|31256.4|31236.4|31263|31243|31238|31218|675
1603878300000|2020-10-28 09:45:00|31253.3|31233.3|31250.3|31230.3|31259|31239|31243|31223|857
1603878600000|2020-10-28 09:50:00|31249.8|31229.8|31243.4|31223.4|31254.1|31234.1|31239.2|31219.2|672
1603878900000|2020-10-28 09:55:00|31246.4|31226.4|31254.2|31234.2|31257.2|31237.2|31245.7|31225.7|746
1603879200000|2020-10-28 10:00:00|31254|31234|31253.6|31233.6|31260.1|31240.1|31248.1|31228.1|775
1603879500000|2020-10-28 10:05:00|31253.2|31233.2|31244.4|31224.4|31254|31234|31240.5|31220.5|717
1603879800000|2020-10-28 10:10:00|31245.1|31225.1|31246.6|31226.6|31253.4|31233.4|31236.6|31216.6|728
1603880100000|2020-10-28 10:15:00|31245.6|31225.6|31266.5|31246.5|31269.6|31249.6|31245.3|31225.3|879
1603880400000|2020-10-28 10:20:00|31266.3|31246.3|31278.1|31258.1|31297.3|31271|31266.3|31239.8|751
1603880700000|2020-10-28 10:25:00|31277.5|31257.5|31268.4|31248.4|31283.5|31263.5|31267.6|31247.6|665
1603881000000|2020-10-28 10:30:00|31267.4|31247.4|31257.4|31237.4|31271|31251|31251.5|31231.5|712
1603881300000|2020-10-28 10:35:00|31256.6|31236.6|31256.1|31236.1|31257.9|31237.9|31249.8|31229.8|662
1603881600000|2020-10-28 10:40:00|31256.2|31236.2|31275.9|31255.9|31280.6|31260.6|31254.2|31234.2|645
1603881900000|2020-10-28 10:45:00|31275.8|31255.8|31293.6|31273.6|31301.5|31281.5|31273.6|31253.6|696
1603882200000|2020-10-28 10:50:00|31293.5|31273.5|31296.7|31276.7|31303.9|31283.9|31291.3|31271.3|654
1603882500000|2020-10-28 10:55:00|31296.3|31276.3|31305.5|31285.5|31308.7|31288.7|31295.9|31275.9|655
1603882800000|2020-10-28 11:00:00|31306|31286|31302.7|31282.7|31310.7|31290.7|31299.9|31279.9|705
1603883100000|2020-10-28 11:05:00|31303.7|31283.7|31314.3|31294.3|31315.6|31295.6|31298.9|31278.9|731
1603883400000|2020-10-28 11:10:00|31314.2|31294.2|31308.2|31288.2|31318.7|31298.7|31307.7|31287.7|609
1603883700000|2020-10-28 11:15:00|31308.5|31288.5|31304|31284|31314.7|31294.7|31300.8|31280.8|623
1603884000000|2020-10-28 11:20:00|31303.6|31283.6|31296|31276|31305.7|31285.7|31294.3|31274.3|644
1603884300000|2020-10-28 11:25:00|31296.2|31276.2|31280|31260|31301|31281|31279.8|31259.8|648
1603884600000|2020-10-28 11:30:00|31280.2|31260.2|31270.3|31250.3|31286|31266|31252.4|31232.4|725
1603884900000|2020-10-28 11:35:00|31270.5|31250.5|31284.7|31264.7|31289.1|31269.1|31267.2|31247.2|706
1603885200000|2020-10-28 11:40:00|31284.4|31264.4|31294.5|31274.5|31296.4|31276.4|31283.6|31263.6|617
1603885500000|2020-10-28 11:45:00|31293.8|31273.8|31298.6|31278.6|31301.3|31281.3|31293.8|31273.8|640
1603885800000|2020-10-28 11:50:00|31298.4|31278.4|31283.1|31263.1|31302.1|31282.1|31278.2|31258.2|604
1603886100000|2020-10-28 11:55:00|31282.7|31262.7|31292.2|31272.2|31297|31277|31282.5|31262.5|685
1603886400000|2020-10-28 12:00:00|31293|31273|31309|31289|31309.9|31289.9|31292.2|31272.2|738
1603886700000|2020-10-28 12:05:00|31309.3|31289.3|31310.6|31290.6|31315.1|31295.1|31301.5|31281.5|642
1603887000000|2020-10-28 12:10:00|31310.8|31290.8|31320|31300|31323.9|31303.9|31310.4|31290.4|536
1603887300000|2020-10-28 12:15:00|31320.2|31300.2|31320.4|31300.4|31327.7|31307.7|31318.2|31298.2|581
1603887600000|2020-10-28 12:20:00|31320.3|31300.3|31342.9|31322.9|31343.6|31323.6|31315.1|31295.1|620
1603887900000|2020-10-28 12:25:00|31343|31323|31345.3|31325.3|31351.4|31331.4|31341.8|31321.8|591
1603888200000|2020-10-28 12:30:00|31345.4|31325.4|31350.3|31330.3|31355.1|31335.1|31343.4|31323.4|705
1603888500000|2020-10-28 12:35:00|31350.5|31330.5|31366.3|31346.3|31372.1|31352.1|31349.4|31329.4|647
1603888800000|2020-10-28 12:40:00|31366.4|31346.4|31384.8|31364.8|31385.4|31365.4|31366.3|31346.3|660
1603889100000|2020-10-28 12:45:00|31385.1|31365.1|31378.2|31358.2|31388.5|31368.5|31378.2|31358.2|689
1603889400000|2020-10-28 12:50:00|31378.1|31358.1|31370.3|31350.3|31379.1|31359.1|31364.2|31344.2|633
1603889700000|2020-10-28 12:55:00|31370.7|31350.7|31316.4|31296.4|31374|31354|31314.9|31294.9|796
1603890000000|2020-10-28 13:00:00|31317.9|31297.9|31330.9|31310.9|31332.8|31312.8|31313.7|31293.7|785
1603890300000|2020-10-28 13:05:00|31331.2|31311.2|31314.2|31294.2|31341.3|31321.3|31314.2|31294.2|739
1603890600000|2020-10-28 13:10:00|31314.5|31294.5|31303.2|31283.2|31327.9|31307.9|31302.7|31282.7|677
1603890900000|2020-10-28 13:15:00|31304.7|31284.7|31331.3|31311.3|31337.1|31317.1|31304.2|31284.2|709
1603891200000|2020-10-28 13:20:00|31331.5|31311.5|31318.8|31298.8|31340.6|31320.6|31315.1|31295.1|643
1603891500000|2020-10-28 13:25:00|31319.8|31299.8|31315.9|31295.9|31325.5|31305.5|31308.3|31288.3|789
1603891800000|2020-10-28 13:30:00|31316|31296|31311|31291|31320.6|31300.6|31300.7|31280.7|859
1603892100000|2020-10-28 13:35:00|31310.7|31290.7|31292.9|31272.9|31316.8|31296.8|31292.8|31272.8|760
1603892400000|2020-10-28 13:40:00|31294|31274|31291.4|31271.4|31298.1|31278.1|31282.6|31262.6|754
1603892700000|2020-10-28 13:45:00|31291.2|31271.2|31292.2|31272.2|31305.9|31285.9|31280.6|31260.6|721
1603893000000|2020-10-28 13:50:00|31291.8|31271.8|31324.4|31304.4|31333.6|31313.6|31291.7|31271.7|903
1603893300000|2020-10-28 13:55:00|31324.1|31304.1|31303.7|31283.7|31332.5|31312.5|31296.3|31275.2|866
1603893600000|2020-10-28 14:00:00|31304.4|31284.4|31291.3|31271.3|31312.8|31292.8|31278.5|31258.5|979
1603893900000|2020-10-28 14:05:00|31291.1|31271.1|31295.8|31275.8|31297.8|31277.8|31288.1|31268.1|820
1603894200000|2020-10-28 14:10:00|31295.6|31275.6|31307.7|31287.7|31308.8|31288.8|31288.3|31268.3|771
1603894500000|2020-10-28 14:15:00|31307.9|31287.9|31339.2|31319.2|31341.7|31321.7|31304.5|31284.5|888
1603894800000|2020-10-28 14:20:00|31339|31319|31345.2|31325.2|31349.2|31329.2|31326.6|31306.6|929
1603895100000|2020-10-28 14:25:00|31342.8|31322.8|31365.9|31345.9|31384.1|31364.1|31339.8|31319.8|875
1603895400000|2020-10-28 14:30:00|31365.8|31345.8|31367|31347|31373.5|31353.5|31354.9|31334.9|886
1603895700000|2020-10-28 14:35:00|31366.5|31346.5|31333.9|31313.9|31385|31351.7|31318.4|31298.4|857
1603896000000|2020-10-28 14:40:00|31334.2|31314.2|31334.4|31314.4|31347.3|31327.3|31320.7|31300.7|862
1603896300000|2020-10-28 14:45:00|31334.7|31314.7|31364.7|31344.7|31367.6|31347.6|31333.5|31313.5|783
1603896600000|2020-10-28 14:50:00|31364.9|31344.9|31371.6|31351.6|31388.4|31368.4|31360.7|31340.7|925
1603896900000|2020-10-28 14:55:00|31371.7|31351.7|31366.3|31346.3|31397.3|31377.3|31365.4|31345.4|852
1603897200000|2020-10-28 15:00:00|31367.4|31347.4|31354.8|31334.8|31375.5|31355.5|31347.1|31327.1|794
1603897500000|2020-10-28 15:05:00|31353.1|31333.1|31345.5|31325.5|31356.5|31336.5|31329.4|31309.4|902
1603897800000|2020-10-28 15:10:00|31345.6|31325.6|31358.6|31338.6|31363.9|31343.9|31341.5|31321.5|825
1603898100000|2020-10-28 15:15:00|31356.8|31336.8|31364.1|31344.1|31376.4|31356.4|31347.8|31327.8|867
1603898400000|2020-10-28 15:20:00|31363.8|31343.8|31355.1|31335.1|31383.6|31363.6|31349.4|31329.4|714
1603898700000|2020-10-28 15:25:00|31354.9|31334.9|31362.3|31342.3|31374.3|31354.3|31354.3|31334.3|756
1603899000000|2020-10-28 15:30:00|31362.4|31342.4|31374.5|31354.5|31375.4|31355.4|31358.1|31338.1|694
1603899300000|2020-10-28 15:35:00|31374|31354|31347.7|31327.7|31374.6|31354.6|31344.9|31324.9|749
1603899600000|2020-10-28 15:40:00|31348.7|31328.7|31341.7|31321.7|31353.6|31333.6|31333.5|31313.5|668
1603899900000|2020-10-28 15:45:00|31342|31322|31344.4|31324.4|31349.9|31329.9|31326.7|31306.7|782
1603900200000|2020-10-28 15:50:00|31344.3|31324.3|31345.5|31325.5|31356.6|31336.6|31312.2|31292.2|855
1603900500000|2020-10-28 15:55:00|31345.2|31325.2|31330.2|31310.2|31353.9|31333.9|31326.8|31306.8|934
1603900800000|2020-10-28 16:00:00|31329.6|31309.6|31337.6|31317.6|31342.1|31322.1|31325.7|31305.7|875
1603901100000|2020-10-28 16:05:00|31337.8|31317.8|31335.3|31315.3|31344.6|31324.6|31308.3|31288.3|782
1603901400000|2020-10-28 16:10:00|31335.6|31315.6|31321.7|31301.7|31349.2|31329.2|31310.6|31290.6|767
1603901700000|2020-10-28 16:15:00|31320.6|31300.6|31320.4|31300.4|31329.4|31302.6|31298.4|31266.8|881
1603902000000|2020-10-28 16:20:00|31317.9|31297.9|31322.4|31302.4|31333.5|31312.9|31311.9|31282.7|845
1603902300000|2020-10-28 16:25:00|31320.7|31300.7|31317.6|31297.6|31331.9|31307.5|31308.5|31264.4|950
1603902600000|2020-10-28 16:30:00|31317.1|31297.1|31333.9|31313.9|31334.1|31314.1|31301.5|31281.5|726
1603902900000|2020-10-28 16:35:00|31332.1|31312.1|31359|31339|31370.6|31339.9|31329.3|31294|691
1603903200000|2020-10-28 16:40:00|31358.7|31338.7|31361.3|31341.3|31373|31351.6|31349.6|31310|703
1603903500000|2020-10-28 16:45:00|31361.5|31341.5|31364.5|31344.5|31383|31355.1|31356.4|31327.7|643
1603903800000|2020-10-28 16:50:00|31364.6|31344.6|31378.1|31358.1|31385|31365|31362.4|31342.4|686
1603904100000|2020-10-28 16:55:00|31377.7|31357.7|31394.8|31374.8|31397.3|31377.3|31370|31350|695
1603904400000|2020-10-28 17:00:00|31395.7|31375.7|31403.4|31383.4|31403.4|31383.4|31389.2|31369.2|637
1603904700000|2020-10-28 17:05:00|31402.6|31382.6|31394.3|31374.3|31407.1|31387.1|31388.8|31368.8|609
1603905000000|2020-10-28 17:10:00|31394.5|31374.5|31403.7|31383.7|31409.2|31389.2|31390.4|31370.4|623
1603905300000|2020-10-28 17:15:00|31403.9|31383.9|31397|31377|31408.3|31388.3|31395.5|31375.5|615
1603905600000|2020-10-28 17:20:00|31396.8|31376.8|31402.7|31382.7|31413|31393|31396.8|31376.8|583
1603905900000|2020-10-28 17:25:00|31402.6|31382.6|31401|31381|31406.7|31386.7|31394.3|31374.3|616
1603906200000|2020-10-28 17:30:00|31401.1|31381.1|31407.9|31387.9|31410.4|31390.4|31401.1|31381.1|545
1603906500000|2020-10-28 17:35:00|31408.3|31388.3|31404.9|31384.9|31409.5|31389.5|31401.8|31381.8|510
1603906800000|2020-10-28 17:40:00|31404.6|31384.6|31403.8|31383.8|31408.2|31388.2|31400.7|31380.7|415
1603907100000|2020-10-28 17:45:00|31404|31384|31396.8|31376.8|31405.7|31385.7|31392.3|31372.3|477
1603907400000|2020-10-28 17:50:00|31397|31377|31391.9|31371.9|31399.3|31379.3|31390.2|31370.2|398
1603907700000|2020-10-28 17:55:00|31393.3|31373.3|31390|31370|31397.1|31377.1|31388|31368|374
1603908000000|2020-10-28 18:00:00|31389.9|31369.9|31390.8|31370.8|31394|31374|31386.8|31366.8|484
1603908300000|2020-10-28 18:05:00|31391|31371|31386|31366|31391.3|31371.3|31383.2|31363.2|517
1603908600000|2020-10-28 18:10:00|31388.7|31368.7|31380.4|31360.4|31389.9|31369.9|31380.2|31360.2|526
1603908900000|2020-10-28 18:15:00|31380.6|31360.6|31383.3|31363.3|31384|31364|31379|31359|417
1603909200000|2020-10-28 18:20:00|31383.4|31363.4|31371.6|31351.6|31385.8|31365.8|31369.8|31349.8|509
1603909500000|2020-10-28 18:25:00|31370.1|31350.1|31366.4|31346.4|31372.8|31352.8|31362.5|31342.5|641
1603909800000|2020-10-28 18:30:00|31365.6|31345.6|31367.3|31347.3|31371.2|31351.2|31364.1|31344.1|600
1603910100000|2020-10-28 18:35:00|31366.2|31346.2|31370.4|31350.4|31374.1|31354.1|31366|31346|533
1603910400000|2020-10-28 18:40:00|31370.6|31350.6|31372.2|31352.2|31378.1|31358.1|31370.2|31350.2|498
1603910700000|2020-10-28 18:45:00|31372.1|31352.1|31372.3|31352.3|31376.3|31356.3|31369.8|31349.8|486
1603911000000|2020-10-28 18:50:00|31372.5|31352.5|31375.5|31355.5|31377.9|31357.9|31362.9|31342.9|587
1603911300000|2020-10-28 18:55:00|31375.6|31355.6|31386.7|31366.7|31388.7|31368.7|31370.1|31350.1|676
1603911600000|2020-10-28 19:00:00|31386.2|31366.2|31382.3|31362.3|31390|31370|31378.9|31358.9|583
1603911900000|2020-10-28 19:05:00|31382.6|31362.6|31380.1|31360.1|31386.5|31366.5|31378.3|31358.3|580
1603912200000|2020-10-28 19:10:00|31380.5|31360.5|31388.5|31368.5|31392|31372|31380.5|31360.5|552
1603912500000|2020-10-28 19:15:00|31388.1|31368.1|31389.9|31369.9|31392.9|31372.9|31387|31367|503
1603912800000|2020-10-28 19:20:00|31390.5|31370.5|31380.2|31360.2|31396.1|31376.1|31378.6|31358.6|539
1603913100000|2020-10-28 19:25:00|31380.1|31360.1|31387|31367|31387.1|31367.1|31376.2|31356.2|579
1603913400000|2020-10-28 19:30:00|31386.2|31366.2|31388.4|31338.4|31397.4|31366.2|31373.4|31335|568
1603913700000|2020-10-28 19:35:00|31388.3|31338.3|31389|31369|31402.7|31370.3|31374.6|31334|546
1603914000000|2020-10-28 19:40:00|31389.3|31369.3|31391.1|31341.1|31400.2|31369.5|31373.8|31337.3|487
1603914300000|2020-10-28 19:45:00|31390.2|31340.2|31390.9|31370.9|31395|31373.8|31375.9|31340.2|454
1603914600000|2020-10-28 19:50:00|31391.8|31371.8|31408.1|31388.1|31410.5|31390.5|31390.6|31370.6|540
1603914900000|2020-10-28 19:55:00|31407.8|31387.8|31404.9|31384.9|31413.3|31393.3|31401.5|31381.5|612
1603915200000|2020-10-28 20:00:00|31406.1|31386.1|31409.4|31389.4|31415|31395|31402.2|31382.2|450
1603915500000|2020-10-28 20:05:00|31409.8|31389.8|31406.9|31386.9|31410.5|31390.5|31406|31386|332
1603915800000|2020-10-28 20:10:00|31407.1|31387.1|31399.7|31379.7|31407.7|31387.7|31397.3|31377.3|360
1603916100000|2020-10-28 20:15:00|31400.1|31380.1|31398.6|31378.6|31401.4|31381.4|31397.7|31377.7|264
1603916400000|2020-10-28 20:20:00|31398.5|31378.5|31399.1|31379.1|31419.6|31381.2|31396.1|31365|301
1603916700000|2020-10-28 20:25:00|31398.9|31378.9|31401.7|31381.7|31404.2|31384.2|31396.5|31376.5|274
1603917000000|2020-10-28 20:30:00|31402|31382|31403.9|31383.9|31424.8|31389.9|31399.9|31369.6|335
1603917300000|2020-10-28 20:35:00|31404.4|31384.4|31403.7|31383.7|31405.4|31385.4|31401.1|31381.1|298
1603917600000|2020-10-28 20:40:00|31402.6|31382.6|31404.5|31384.5|31423.4|31386.5|31400.2|31367.2|283
1603917900000|2020-10-28 20:45:00|31408.4|31358.4|31413.7|31363.7|31417.2|31380|31398|31358.4|484
1603918200000|2020-10-28 20:50:00|31413.6|31363.6|31415.3|31365.3|31420.4|31370.4|31410.9|31356.7|421
1603918500000|2020-10-28 20:55:00|31414|31364|31415.7|31365.2|31440|31383.5|31403.5|31340.5|398
1603918800000|2020-10-28 21:00:00|31415.8|31365.3|31411.3|31301.3|31428.1|31365.3|31406|31301.3|182
1603919100000|2020-10-28 21:05:00|31399.5|31302|31413.3|31303.3|31429.2|31319.2|31397|31287|148
1603919400000|2020-10-28 21:10:00|31416.5|31306.5|31409|31299|31422.1|31312.1|31399.5|31289.5|189
1603919700000|2020-10-28 21:15:00|31409.2|31299.2|31405.3|31295.3|31419.5|31311.1|31400|31290|239
1603920000000|2020-10-28 21:20:00|31409.3|31299.3|31406.8|31296.8|31417.6|31314.6|31398.1|31288.1|159
1603920300000|2020-10-28 21:25:00|31407.7|31297.7|31402.7|31292.7|31415.8|31316.2|31397.9|31291.2|160
1603920600000|2020-10-28 21:30:00|31415.6|31305.6|31413.3|31306.6|31417.9|31308.6|31399|31289|284
1603920900000|2020-10-28 21:35:00|31410.3|31303.8|31408.4|31298.4|31415.1|31313.5|31400.3|31294.2|474
1603921200000|2020-10-28 21:40:00|31407.3|31297.3|31413.1|31303.1|31423|31313|31404.7|31294.7|369
1603921500000|2020-10-28 21:45:00|31420.3|31310.3|31407.6|31297.6|31424.8|31315.7|31403.9|31293.9|318
1603921800000|2020-10-28 21:50:00|31407.4|31297.4|31414.8|31304.8|31424.4|31329.4|31404|31296.3|259
1603922100000|2020-10-28 21:55:00|31416.6|31306.6|31422.2|31312.2|31425.2|31328.2|31405.6|31295.6|283
1603922400000|2020-10-28 22:00:00|31419.8|31309.8|31424.4|31314.4|31437|31328.5|31403|31293|374
1603922700000|2020-10-28 22:05:00|31424.3|31314.3|31421.6|31314.2|31435.7|31325.7|31399.4|31293|299
1603923000000|2020-10-28 22:10:00|31424|31314|31412.8|31302.8|31433.4|31323.4|31402.6|31292.6|333
1603923300000|2020-10-28 22:15:00|31412.5|31302.5|31411.2|31301.2|31425.1|31315.5|31398.9|31288.9|247
1603923600000|2020-10-28 22:20:00|31413|31303|31417.4|31307.4|31429.1|31319.1|31399.2|31289.2|292
1603923900000|2020-10-28 22:25:00|31419.4|31309.4|31416.2|31306.2|31427.5|31317.5|31399.9|31289.9|254
1603924200000|2020-10-28 22:30:00|31412.2|31302.2|31402.2|31292.2|31422.1|31312.1|31395.7|31285.7|235
1603924500000|2020-10-28 22:35:00|31402.8|31292.8|31416.3|31306.3|31421.7|31319.6|31395.8|31285.8|262
1603924800000|2020-10-28 22:40:00|31416.7|31306.7|31415|31305|31424.4|31314.4|31400.8|31293.4|286
1603925100000|2020-10-28 22:45:00|31408.1|31298.1|31421.7|31311.7|31430.5|31324.1|31403.6|31293.6|337
1603925400000|2020-10-28 22:50:00|31418.9|31308.9|31412.1|31302.1|31428.9|31324.1|31407.6|31297.6|297
1603925700000|2020-10-28 22:55:00|31418.1|31308.1|31420.2|31311.1|31430.5|31326.1|31408.9|31298.9|248
1603926000000|2020-10-28 23:00:00|31423.5|31313.5|31423.3|31313.3|31435|31326.8|31408.3|31300.9|420
1603926300000|2020-10-28 23:05:00|31428.8|31318.8|31420.3|31310.3|31444|31334|31412.5|31302.5|339
1603926600000|2020-10-28 23:10:00|31421.6|31311.6|31420.6|31310.6|31440|31330|31418.4|31308.7|433
1603926900000|2020-10-28 23:15:00|31420.4|31311.4|31419.3|31309.3|31423.3|31326|31410.6|31300.6|311
1603927200000|2020-10-28 23:20:00|31417.5|31307.5|31418.4|31308.4|31425.2|31334|31412.3|31302.3|414
1603927500000|2020-10-28 23:25:00|31417.8|31307.8|31413.6|31303.6|31424.1|31322.7|31410.8|31302.9|299
1603927800000|2020-10-28 23:30:00|31415.4|31305.4|31417.7|31307.7|31422.5|31318.4|31408.3|31298.3|396
1603928100000|2020-10-28 23:35:00|31415.9|31305.9|31411.8|31305.5|31423|31320.9|31408.3|31298.3|313
1603928400000|2020-10-28 23:40:00|31411.9|31305.6|31415.4|31305.4|31420.4|31320.3|31410|31301.1|315
1603928700000|2020-10-28 23:45:00|31417.1|31307.1|31413.9|31303.9|31420.4|31319.2|31406.4|31296.4|252
1603929000000|2020-10-28 23:50:00|31414.2|31304.2|31411.6|31301.6|31419.4|31315.5|31403.3|31297.1|369
1603929300000|2020-10-28 23:55:00|31412.2|31302.2|31410.8|31305.5|31423.6|31326.4|31402.6|31300.1|348
1603929600000|2020-10-29 00:00:00|31411.7|31310.2|31408.7|31345.6|31417|31350.2|31402.8|31303.8|749
1603929900000|2020-10-29 00:05:00|31408.8|31345.3|31399.7|31345.9|31410.3|31355.4|31396.4|31338.3|549
1603930200000|2020-10-29 00:10:00|31401.7|31347.7|31396.5|31343.3|31402.3|31350.3|31391.2|31331.8|453
1603930500000|2020-10-29 00:15:00|31394|31337.1|31392.2|31334|31398.8|31345.7|31389.6|31325.2|405
1603930800000|2020-10-29 00:20:00|31392.4|31336.4|31387.4|31332.3|31393.8|31341.2|31385.2|31326.4|442
1603931100000|2020-10-29 00:25:00|31387.6|31333.6|31388.1|31331.8|31389.9|31338.5|31381.6|31320.9|496
1603931400000|2020-10-29 00:30:00|31388|31331.6|31391.6|31336.7|31392.5|31340.8|31386.2|31326.1|369
1603931700000|2020-10-29 00:35:00|31391.9|31337.9|31396.5|31337.8|31396.8|31344.8|31388.9|31329|425
1603932000000|2020-10-29 00:40:00|31396.9|31340.3|31393.9|31339.8|31398.3|31346.5|31391.3|31331.9|427
1603932300000|2020-10-29 00:45:00|31394|31339.7|31389.5|31331.4|31395.8|31345.4|31386.1|31326.5|467
1603932600000|2020-10-29 00:50:00|31389.1|31332.5|31393.7|31332.2|31397.9|31341.8|31382.5|31322.8|550
1603932900000|2020-10-29 00:55:00|31395.1|31333.6|31396.7|31341.4|31403.9|31351.4|31391.2|31330.8|581
1603933200000|2020-10-29 01:00:00|31396.9|31342.3|31397.5|31339.1|31404.5|31352|31393.2|31332|649
1603933500000|2020-10-29 01:05:00|31398.1|31339.8|31394.3|31337.8|31401.8|31348.6|31393.5|31334.8|553
1603933800000|2020-10-29 01:10:00|31394.8|31338.3|31391.7|31333.7|31397|31343.2|31388.4|31326.8|558
1603934100000|2020-10-29 01:15:00|31391.4|31335.5|31393.8|31336.7|31396.6|31346|31388.6|31327.2|614
1603934400000|2020-10-29 01:20:00|31393.4|31336.3|31403.1|31345.4|31405.7|31353.2|31392.1|31331.7|622
1603934700000|2020-10-29 01:25:00|31403.5|31348.4|31404.8|31347.6|31406|31356|31398|31336.9|604
1603935000000|2020-10-29 01:30:00|31405.3|31348.8|31400.9|31342.8|31409.7|31359.7|31394.5|31331|562
1603935300000|2020-10-29 01:35:00|31402.1|31346.6|31392.3|31335.2|31403.8|31353.8|31391.9|31332.5|512
1603935600000|2020-10-29 01:40:00|31392.8|31336.3|31396|31342.5|31396.9|31344.5|31388.8|31324|494
1603935900000|2020-10-29 01:45:00|31393.9|31342.3|31393.7|31336.9|31398.8|31346.8|31391|31330.2|410
1603936200000|2020-10-29 01:50:00|31394.1|31339.4|31389.7|31330.4|31394.8|31342.8|31388|31327.2|530
1603936500000|2020-10-29 01:55:00|31388.8|31328.1|31382.5|31323.4|31391|31336.5|31373.5|31309.8|537
1603936800000|2020-10-29 02:00:00|31381.4|31318.9|31387.3|31330.2|31388.2|31333.9|31376.4|31312.5|524
1603937100000|2020-10-29 02:05:00|31389.7|31330.8|31390.8|31330.8|31394.3|31339.7|31383.3|31321.7|443
1603937400000|2020-10-29 02:10:00|31390.6|31335.4|31392.6|31335.3|31395.4|31343.6|31389.3|31325.3|467
1603937700000|2020-10-29 02:15:00|31392.2|31334.5|31389.8|31329.3|31395.5|31344.1|31387.2|31325.3|418
1603938000000|2020-10-29 02:20:00|31389.7|31332.9|31391.9|31337.7|31395|31342.5|31386.6|31321|351
1603938300000|2020-10-29 02:25:00|31391.7|31338.6|31385|31324.5|31392.9|31340.9|31383.4|31321.2|307
1603938600000|2020-10-29 02:30:00|31384.2|31323|31383.2|31328.6|31387.1|31337.1|31379.4|31315.8|293
1603938900000|2020-10-29 02:35:00|31382.8|31324.3|31384.1|31325.2|31386.8|31334.2|31381.2|31319.2|277
1603939200000|2020-10-29 02:40:00|31384.9|31327.1|31385|31329|31388.5|31335.7|31382.7|31321.2|338
1603939500000|2020-10-29 02:45:00|31384.8|31328.1|31389.7|31330.5|31394|31343.2|31383.8|31320.5|369
1603939800000|2020-10-29 02:50:00|31389.2|31332.8|31399.1|31341.8|31400.9|31347.5|31388.8|31328.3|331
1603940100000|2020-10-29 02:55:00|31399.4|31342.1|31407.2|31348.5|31410|31355.1|31396.8|31331.2|416
1603940400000|2020-10-29 03:00:00|31405.2|31342.7|31407.1|31349.5|31413.7|31361.1|31401|31335|344
1603940700000|2020-10-29 03:05:00|31407.5|31350.4|31409.9|31350.9|31414.3|31361.6|31403.5|31341.8|387
1603941000000|2020-10-29 03:10:00|31409.5|31350.5|31416.2|31361.5|31417.6|31365|31407.3|31345|460
1603941300000|2020-10-29 03:15:00|31416.6|31363.9|31412.3|31358.4|31417|31364.1|31407.5|31342|403
1603941600000|2020-10-29 03:20:00|31412.4|31360.1|31405.4|31349.6|31416.1|31366|31403.8|31342.1|434
1603941900000|2020-10-29 03:25:00|31405.3|31348.9|31395|31338|31408.6|31354.3|31394.7|31330.9|464
1603942200000|2020-10-29 03:30:00|31395.1|31338.1|31392.3|31334|31400.1|31347.9|31390.7|31329.5|458
1603942500000|2020-10-29 03:35:00|31392.4|31336|31399.5|31342.1|31402.2|31349.4|31392.4|31332.7|423
1603942800000|2020-10-29 03:40:00|31398.5|31340.5|31398.8|31345.6|31402.4|31351.2|31395.2|31333.2|413
1603943100000|2020-10-29 03:45:00|31398.7|31343.4|31400.8|31341.8|31408.9|31356.6|31395.8|31336.3|387
1603943400000|2020-10-29 03:50:00|31401.3|31347.1|31399.3|31340.5|31406|31354.3|31397.6|31337.2|366
1603943700000|2020-10-29 03:55:00|31399.1|31345.4|31394.1|31336.5|31403.9|31350.8|31392.4|31332.1|384
1603944000000|2020-10-29 04:00:00|31395.4|31339.6|31392.1|31336.6|31398.1|31347.5|31388.4|31329.2|442
1603944300000|2020-10-29 04:05:00|31391|31335.5|31389.2|31333.5|31396.1|31343.2|31385.9|31326.7|396
1603944600000|2020-10-29 04:10:00|31389.5|31333.3|31391.6|31332.9|31395.3|31343|31387.2|31327|351
1603944900000|2020-10-29 04:15:00|31393.4|31336.6|31392.6|31333.7|31401.1|31349|31385.9|31327|423
1603945200000|2020-10-29 04:20:00|31393|31336.4|31393.2|31334.6|31397.3|31344.2|31389.2|31324.2|306
1603945500000|2020-10-29 04:25:00|31392.9|31337.8|31388.7|31328.9|31397|31343.2|31386.8|31326.3|284
1603945800000|2020-10-29 04:30:00|31389.9|31331.7|31391.7|31333.8|31392.4|31338.2|31383.5|31323.2|366
1603946100000|2020-10-29 04:35:00|31390.8|31331.2|31386.3|31329.2|31397.8|31344.6|31385.1|31323.7|394
1603946400000|2020-10-29 04:40:00|31386.8|31330|31396.5|31340.8|31398.5|31345.3|31386.3|31326|369
1603946700000|2020-10-29 04:45:00|31393.5|31331.5|31392|31334.6|31397.4|31345.2|31389.1|31325.3|359
1603947000000|2020-10-29 04:50:00|31392.1|31335.7|31389.1|31331.2|31393.8|31341.8|31380.5|31320.5|488
1603947300000|2020-10-29 04:55:00|31388.2|31329.9|31391.6|31338.9|31394.5|31344.3|31384.1|31324.3|510
1603947600000|2020-10-29 05:00:00|31389.5|31334|31391|31341|31397|31347|31381.4|31329.5|543
1603947900000|2020-10-29 05:05:00|31390.4|31340.4|31387.5|31337.5|31397.8|31347.8|31382.8|31332.8|384
1603948200000|2020-10-29 05:10:00|31391.5|31341.5|31386.1|31336.1|31396.3|31345.2|31380.8|31330.8|485
1603948500000|2020-10-29 05:15:00|31383.5|31333.5|31397.5|31347.5|31398.8|31348.8|31381.5|31328.1|441
1603948800000|2020-10-29 05:20:00|31398.1|31348.1|31401.7|31351.7|31402.8|31352.8|31391.6|31341.6|345
1603949100000|2020-10-29 05:25:00|31395.8|31345.8|31395.6|31345.6|31400.8|31350.8|31392.2|31342.2|356
1603949400000|2020-10-29 05:30:00|31395.4|31345.4|31388.1|31338.1|31401.3|31351.3|31385.9|31335.9|427
1603949700000|2020-10-29 05:35:00|31388.3|31338.3|31381.1|31331.1|31392.2|31342.2|31379.9|31329.9|370
1603950000000|2020-10-29 05:40:00|31381.5|31331.5|31394|31344|31394.6|31344.5|31380.2|31329.4|499
1603950300000|2020-10-29 05:45:00|31394.1|31344.1|31392.4|31342.4|31396.1|31346.1|31386.5|31336.5|378
1603950600000|2020-10-29 05:50:00|31391.1|31341.1|31386.6|31336.6|31395.8|31345.8|31383|31333|541
1603950900000|2020-10-29 05:55:00|31386.3|31336.3|31382.4|31332.4|31390.7|31340.7|31381|31331|462
1603951200000|2020-10-29 06:00:00|31383.8|31333.8|31381.9|31331.9|31391.3|31341.3|31376.7|31326.7|716
1603951500000|2020-10-29 06:05:00|31381.7|31331.7|31379.7|31329.7|31386.9|31336.9|31375|31325|641
1603951800000|2020-10-29 06:10:00|31379.6|31329.6|31380|31330|31388.9|31338.9|31374.4|31324.4|641
1603952100000|2020-10-29 06:15:00|31381.9|31331.9|31385.4|31335.4|31388.9|31338.9|31379.5|31329.5|470
1603952400000|2020-10-29 06:20:00|31385.1|31335.1|31373.2|31353.2|31391.3|31353.2|31371.9|31329.5|512
1603952700000|2020-10-29 06:25:00|31373.6|31353.6|31383|31333|31388.1|31355.8|31368.4|31331.5|436
1603953000000|2020-10-29 06:30:00|31385.1|31335.1|31392|31342|31396.8|31346.8|31383|31333|439
1603953300000|2020-10-29 06:35:00|31392.6|31342.6|31391.2|31341.2|31394.4|31344.4|31386.9|31336.9|456
1603953600000|2020-10-29 06:40:00|31391.6|31341.6|31391.1|31341.1|31396.4|31357.3|31357.1|31327|602
1603953900000|2020-10-29 06:45:00|31390.5|31340.5|31350.9|31330.9|31391|31342.2|31348.5|31321.1|429
1603954200000|2020-10-29 06:50:00|31351|31331|31355.3|31335.3|31356.7|31336.7|31347.2|31327.2|377
1603954500000|2020-10-29 06:55:00|31355|31335|31353.6|31333.6|31358.3|31338.3|31348.5|31328.5|375
1603954800000|2020-10-29 07:00:00|31353.7|31333.7|31379.5|31359.5|31387.1|31367.1|31353.6|31333.6|742
1603955100000|2020-10-29 07:05:00|31380.1|31360.1|31400.5|31380.5|31409.4|31383.3|31374.5|31354.5|675
1603955400000|2020-10-29 07:10:00|31399.3|31379.3|31394.2|31374.2|31418.8|31389.5|31387|31359|703
1603955700000|2020-10-29 07:15:00|31393.8|31373.8|31374.4|31354.4|31411.8|31375.2|31373.9|31353.9|661
1603956000000|2020-10-29 07:20:00|31374.3|31354.3|31366.2|31346.2|31381.9|31357.9|31364.8|31331.9|704
1603956300000|2020-10-29 07:25:00|31367.1|31347.1|31375.9|31355.9|31385.6|31365.6|31367.1|31347.1|566
1603956600000|2020-10-29 07:30:00|31376|31356|31385.9|31365.9|31386.9|31366.9|31369.6|31349.6|664
1603956900000|2020-10-29 07:35:00|31386.6|31366.6|31381.6|31361.6|31401.2|31381.2|31379.8|31359.8|747
1603957200000|2020-10-29 07:40:00|31382|31362|31378.2|31358.2|31382.7|31362.7|31370.6|31350.6|625
1603957500000|2020-10-29 07:45:00|31378.6|31358.6|31388.1|31368.1|31389.9|31369.9|31376.8|31356.8|692
1603957800000|2020-10-29 07:50:00|31388|31368|31401.6|31381.6|31405.2|31385.2|31387.6|31367.6|594
1603958100000|2020-10-29 07:55:00|31402.2|31382.2|31455.8|31435.8|31459.1|31439.1|31399.7|31379.7|619
1603958400000|2020-10-29 08:00:00|31454.9|31434.9|31439.8|31419.8|31457.5|31437.5|31438.1|31418.1|630
1603958700000|2020-10-29 08:05:00|31439.7|31419.7|31458.8|31438.8|31472.4|31452.4|31439.7|31419.7|652
1603959000000|2020-10-29 08:10:00|31460.5|31440.5|31473.2|31453.2|31475.6|31455.6|31458.3|31438.3|712
1603959300000|2020-10-29 08:15:00|31474|31454|31494.5|31474.5|31498.1|31478.1|31469.1|31449.1|843
1603959600000|2020-10-29 08:20:00|31495.1|31475.1|31474.2|31454.2|31499.9|31479.9|31468.1|31448.1|806
1603959900000|2020-10-29 08:25:00|31474.9|31454.9|31463|31443|31481.4|31461.4|31459.5|31439.5|757
1603960200000|2020-10-29 08:30:00|31462.8|31442.8|31457.7|31437.7|31470.4|31450.4|31437.3|31417.3|694
1603960500000|2020-10-29 08:35:00|31458|31438|31449.9|31429.9|31462.5|31442.5|31447.2|31427.2|739
1603960800000|2020-10-29 08:40:00|31449.3|31429.3|31475.6|31455.6|31477.6|31457.6|31445.9|31425.9|748
1603961100000|2020-10-29 08:45:00|31475.8|31455.8|31466.1|31446.1|31477.7|31457.7|31462.2|31442.2|576
1603961400000|2020-10-29 08:50:00|31466.2|31446.2|31469.3|31449.3|31472.9|31452.9|31465.9|31445.9|500
1603961700000|2020-10-29 08:55:00|31470.6|31450.6|31474.1|31454.1|31482|31462|31467.9|31447.9|599
1603962000000|2020-10-29 09:00:00|31474.5|31454.5|31446.5|31426.5|31474.8|31454.8|31442.9|31422.9|727
1603962300000|2020-10-29 09:05:00|31446.2|31426.2|31430|31410|31449.3|31429.3|31428.1|31408.1|749
1603962600000|2020-10-29 09:10:00|31429.8|31409.8|31419.6|31399.6|31429.8|31409.8|31413.3|31393.3|665
1603962900000|2020-10-29 09:15:00|31419|31399|31434.8|31414.8|31436.3|31416.3|31417.3|31397.3|723
1603963200000|2020-10-29 09:20:00|31434.9|31414.9|31438.1|31418.1|31438.6|31418.6|31426.1|31406.1|634
1603963500000|2020-10-29 09:25:00|31436.9|31416.9|31441.4|31421.4|31444.4|31424.4|31435.6|31415.6|635
1603963800000|2020-10-29 09:30:00|31441.7|31421.7|31446.7|31426.7|31449.3|31429.3|31435.1|31415.1|638
1603964100000|2020-10-29 09:35:00|31447|31427|31459.4|31439.4|31464|31444|31441.9|31421.9|716
1603964400000|2020-10-29 09:40:00|31459.5|31439.5|31455.9|31435.9|31463.1|31443.1|31452.2|31432.2|595
1603964700000|2020-10-29 09:45:00|31455.2|31435.2|31468.7|31448.7|31472.8|31452.8|31455.2|31435.2|600
1603965000000|2020-10-29 09:50:00|31468.9|31448.9|31459.1|31439.1|31468.9|31448.9|31453.2|31433.2|566
1603965300000|2020-10-29 09:55:00|31459|31439|31475|31455|31478.9|31458.9|31458.8|31438.8|557
1603965600000|2020-10-29 10:00:00|31474.9|31454.9|31477|31457|31485.2|31465.2|31474.4|31454.4|740
1603965900000|2020-10-29 10:05:00|31477.4|31457.4|31489.3|31469.3|31491.8|31471.8|31474.3|31454.3|675
1603966200000|2020-10-29 10:10:00|31489.4|31469.4|31489.2|31469.2|31500.6|31480.6|31488.2|31468.2|636
1603966500000|2020-10-29 10:15:00|31489.4|31469.4|31489.9|31469.9|31500.3|31480.3|31488.3|31468.3|624
1603966800000|2020-10-29 10:20:00|31490|31470|31486.2|31466.2|31494.8|31474.8|31484.8|31464.8|558
1603967100000|2020-10-29 10:25:00|31486.8|31466.8|31465.7|31445.7|31488.1|31468.1|31461.7|31441.7|538
1603967400000|2020-10-29 10:30:00|31465.3|31445.3|31475.5|31455.5|31476.2|31456.2|31461.7|31441.7|620
1603967700000|2020-10-29 10:35:00|31475.7|31455.7|31477.8|31457.8|31479.1|31459.1|31465|31445|552
1603968000000|2020-10-29 10:40:00|31477.5|31457.5|31473|31453|31477.9|31457.9|31466.9|31446.9|582
1603968300000|2020-10-29 10:45:00|31473.5|31453.5|31465.8|31445.8|31478.9|31458.9|31460.9|31440.9|579
1603968600000|2020-10-29 10:50:00|31465.6|31445.6|31473.6|31453.6|31485.1|31465.1|31464|31444|901
1603968900000|2020-10-29 10:55:00|31473.7|31453.7|31478.7|31458.7|31483.8|31463.8|31466.4|31446.4|692
1603969200000|2020-10-29 11:00:00|31478.8|31458.8|31484.6|31464.6|31487.9|31467.9|31472.9|31452.9|805
1603969500000|2020-10-29 11:05:00|31484.3|31464.3|31486.2|31466.2|31492.5|31472.5|31481.6|31461.6|828
1603969800000|2020-10-29 11:10:00|31487.1|31467.1|31494.2|31474.2|31503.1|31483.1|31485|31465|766
1603970100000|2020-10-29 11:15:00|31494.7|31474.7|31490.4|31470.4|31498.3|31478.3|31483.1|31463.1|605
1603970400000|2020-10-29 11:20:00|31490.5|31470.5|31497.2|31477.2|31499|31479|31488.4|31468.4|588
1603970700000|2020-10-29 11:25:00|31497.6|31477.6|31503.1|31483.1|31503.1|31483.1|31497.2|31477.2|695
1603971000000|2020-10-29 11:30:00|31502.7|31482.7|31518.7|31498.7|31522|31502|31501.6|31481.6|718
1603971300000|2020-10-29 11:35:00|31518.8|31498.8|31516.5|31496.5|31522.3|31502.3|31515.4|31495.4|573
1603971600000|2020-10-29 11:40:00|31516.7|31496.7|31515.4|31495.4|31526|31506|31511.2|31491.2|712
1603971900000|2020-10-29 11:45:00|31515.5|31495.5|31518.4|31498.4|31523.2|31503.2|31502.8|31482.8|726
1603972200000|2020-10-29 11:50:00|31518.2|31498.2|31521.4|31501.4|31523.1|31503.1|31512.1|31492.1|689
1603972500000|2020-10-29 11:55:00|31521.8|31501.8|31518.1|31498.1|31524.6|31504.6|31517.3|31497.3|697
1603972800000|2020-10-29 12:00:00|31517.8|31497.8|31514.1|31494.1|31520.5|31500.5|31507.7|31487.7|803
1603973100000|2020-10-29 12:05:00|31513.6|31493.6|31509.9|31489.9|31520.6|31500.6|31500.2|31480.2|800
1603973400000|2020-10-29 12:10:00|31510|31490|31476.5|31456.5|31511.5|31491.5|31470.8|31450.8|679
1603973700000|2020-10-29 12:15:00|31475.2|31455.2|31497.9|31477.9|31500.5|31480.5|31472.2|31452.2|752
1603974000000|2020-10-29 12:20:00|31492.4|31472.4|31461.3|31441.3|31498.2|31478.2|31456.9|31436.9|720
1603974300000|2020-10-29 12:25:00|31461.1|31441.1|31465.8|31415.8|31475|31455|31436.4|31413.7|721
1603974600000|2020-10-29 12:30:00|31465.7|31415.7|31416.6|31396.6|31469.4|31427.6|31415.7|31395.7|829
1603974900000|2020-10-29 12:35:00|31417.1|31397.1|31452.2|31432.2|31456.5|31436.5|31415.9|31395.9|863
1603975200000|2020-10-29 12:40:00|31452.3|31432.3|31473.7|31417.6|31483.4|31441.1|31439.8|31407.2|935
1603975500000|2020-10-29 12:45:00|31479.3|31414.9|31416.8|31396.8|31482.8|31445.2|31414|31394|908
1603975800000|2020-10-29 12:50:00|31416.2|31396.2|31413.7|31393.7|31421.4|31401.4|31406.9|31386.9|800
1603976100000|2020-10-29 12:55:00|31413.9|31393.9|31436.8|31416.8|31472.5|31452.5|31413.8|31393.8|821
1603976400000|2020-10-29 13:00:00|31436.6|31416.6|31465.7|31445.7|31472.7|31452.7|31436.6|31416.6|779
1603976700000|2020-10-29 13:05:00|31465.5|31445.5|31479.8|31459.8|31493.5|31473.5|31454.7|31434.7|842
1603977000000|2020-10-29 13:10:00|31479.9|31459.9|31446.9|31426.9|31482.6|31462.6|31445.3|31425.3|728
1603977300000|2020-10-29 13:15:00|31447|31427|31415|31395|31448.1|31428.1|31409.1|31389.1|825
1603977600000|2020-10-29 13:20:00|31415.1|31395.1|31415.3|31395.3|31438.5|31418.5|31403.8|31383.8|774
1603977900000|2020-10-29 13:25:00|31415|31395|31420.6|31400.6|31436.1|31416.1|31412.8|31383.5|766
1603978200000|2020-10-29 13:30:00|31420.5|31400.5|31427.9|31407.9|31450.3|31430.3|31394.2|31374.2|971
1603978500000|2020-10-29 13:35:00|31429.4|31409.4|31456.5|31436.5|31460|31440|31422.2|31402.2|975
1603978800000|2020-10-29 13:40:00|31456.8|31436.8|31436.8|31416.8|31469.5|31449.5|31431.8|31411.8|989
1603979100000|2020-10-29 13:45:00|31437.7|31417.7|31454.3|31434.3|31472|31452|31420.2|31400.2|982
1603979400000|2020-10-29 13:50:00|31453.8|31433.8|31437.9|31417.9|31487.1|31467.1|31436.2|31416.2|947
1603979700000|2020-10-29 13:55:00|31438.7|31418.7|31432.4|31412.4|31444.7|31424.7|31417.5|31397.5|730
1603980000000|2020-10-29 14:00:00|31430.2|31410.2|31377.1|31357.1|31441|31421|31374.2|31354.2|740
1603980300000|2020-10-29 14:05:00|31376|31356|31402.4|31382.4|31402.5|31382.5|31370.9|31350.9|711
1603980600000|2020-10-29 14:10:00|31401.6|31381.6|31426.9|31406.9|31430.8|31410.8|31387|31367|687
1603980900000|2020-10-29 14:15:00|31427.3|31407.3|31447.9|31427.9|31460.6|31440.6|31425.4|31405.4|716
1603981200000|2020-10-29 14:20:00|31448.5|31428.5|31444.7|31424.7|31457.1|31437.1|31431.7|31411.7|667
1603981500000|2020-10-29 14:25:00|31445.6|31425.6|31408.1|31388.1|31446.1|31426.1|31404.4|31384.4|702
1603981800000|2020-10-29 14:30:00|31407.7|31387.7|31397.8|31377.8|31421.5|31401.5|31393.4|31373.4|639
1603982100000|2020-10-29 14:35:00|31398.4|31378.4|31379.7|31359.7|31399.7|31379.7|31364.2|31344.2|697
1603982400000|2020-10-29 14:40:00|31379.9|31359.9|31376.5|31356.5|31383.3|31363.3|31374.6|31354.6|612
1603982700000|2020-10-29 14:45:00|31378.1|31358.1|31396.9|31376.9|31397|31377|31368.2|31348.2|679
1603983000000|2020-10-29 14:50:00|31397.9|31377.9|31416.6|31396.6|31425.8|31405.8|31390.6|31370.6|627
1603983300000|2020-10-29 14:55:00|31416.3|31396.3|31402.7|31382.7|31422.4|31402.4|31401.8|31381.8|646
1603983600000|2020-10-29 15:00:00|31403.2|31383.2|31421.9|31401.9|31423.8|31403.8|31399.7|31379.7|630
1603983900000|2020-10-29 15:05:00|31420.9|31400.9|31478.1|31458.1|31480.2|31460.2|31420.5|31400.5|649
1603984200000|2020-10-29 15:10:00|31478.6|31458.6|31484.2|31464.2|31497.8|31466.7|31460.6|31440.6|676
1603984500000|2020-10-29 15:15:00|31483.7|31463.7|31500.1|31480.1|31500.3|31480.3|31476.5|31456.5|651
1603984800000|2020-10-29 15:20:00|31499.9|31479.9|31511|31491|31518.8|31498.8|31491.9|31471.9|601
1603985100000|2020-10-29 15:25:00|31510.7|31490.7|31517.1|31497.1|31518.4|31498.4|31509.3|31489.3|598
1603985400000|2020-10-29 15:30:00|31516.6|31496.6|31529.7|31509.7|31536.7|31516.7|31513.2|31493.2|603
1603985700000|2020-10-29 15:35:00|31530.5|31510.5|31521|31501|31546|31526|31514.8|31494.8|641
1603986000000|2020-10-29 15:40:00|31520|31500|31539.4|31519.4|31540.9|31520.9|31519.6|31499.6|559
1603986300000|2020-10-29 15:45:00|31539.5|31519.5|31543.2|31523.2|31549.5|31529.5|31536.6|31516.6|662
1603986600000|2020-10-29 15:50:00|31542.7|31522.7|31546.7|31526.7|31554.8|31534.8|31542.4|31522.4|612
1603986900000|2020-10-29 15:55:00|31547.2|31527.2|31561.1|31541.1|31568|31548|31547.2|31527.2|646
1603987200000|2020-10-29 16:00:00|31560.5|31540.5|31560.4|31540.4|31563.5|31543.5|31550.6|31530.6|674
1603987500000|2020-10-29 16:05:00|31557.6|31537.6|31559.7|31539.7|31568.9|31548.9|31554.1|31534.1|602
1603987800000|2020-10-29 16:10:00|31560.3|31540.3|31548.5|31528.5|31566.1|31546.1|31546.8|31526.8|558
1603988100000|2020-10-29 16:15:00|31548.6|31528.6|31546.9|31526.9|31557.6|31537.6|31544.2|31524.2|629
1603988400000|2020-10-29 16:20:00|31547.1|31527.1|31545.6|31525.6|31554.4|31534.4|31534.3|31514.3|535
1603988700000|2020-10-29 16:25:00|31545.5|31525.5|31570.3|31550.3|31587.1|31553.4|31542.3|31522.3|542
1603989000000|2020-10-29 16:30:00|31570.7|31550.7|31538.4|31518.4|31570.9|31550.9|31537|31504.4|555
1603989300000|2020-10-29 16:35:00|31538.7|31518.7|31552.3|31502.3|31571.2|31524.3|31535.7|31500.4|509
1603989600000|2020-10-29 16:40:00|31552.2|31502.2|31565.1|31515.1|31565.1|31524.6|31540.3|31497.4|450
1603989900000|2020-10-29 16:45:00|31565|31515|31554.1|31504.1|31567.1|31530.9|31538.9|31503.1|487
1603990200000|2020-10-29 16:50:00|31541.6|31521.6|31534.6|31514.6|31547.8|31527.8|31533.2|31513.2|535
1603990500000|2020-10-29 16:55:00|31534|31514|31546.3|31526.3|31551|31531|31534|31514|595
1603990800000|2020-10-29 17:00:00|31546.5|31526.5|31545|31525|31565.2|31528.5|31539.8|31509.2|607
1603991100000|2020-10-29 17:05:00|31544.9|31524.9|31560.7|31540.7|31578.1|31542.9|31544.5|31521.6|626
1603991400000|2020-10-29 17:10:00|31561.1|31541.1|31555.4|31535.4|31580.9|31551.5|31550|31530|558
1603991700000|2020-10-29 17:15:00|31555.2|31535.2|31549.7|31529.7|31557.6|31537.6|31548|31528|539
1603992000000|2020-10-29 17:20:00|31549.8|31529.8|31548.8|31528.8|31559.8|31539.8|31543.3|31523.3|469
1603992300000|2020-10-29 17:25:00|31550|31530|31554.3|31534.3|31556.2|31536.2|31547.8|31527.8|402
1603992600000|2020-10-29 17:30:00|31554|31534|31566.9|31546.9|31568.1|31548.1|31554|31534|451
1603992900000|2020-10-29 17:35:00|31567.3|31547.3|31567.4|31547.4|31570.9|31550.9|31563.2|31543.2|475
1603993200000|2020-10-29 17:40:00|31567.5|31547.5|31567.3|31547.3|31571.8|31551.8|31566.6|31546.6|434
1603993500000|2020-10-29 17:45:00|31567.6|31547.6|31562.6|31542.6|31571|31551|31560.3|31540.3|467
1603993800000|2020-10-29 17:50:00|31564.1|31544.1|31556.6|31536.6|31564.7|31544.7|31554.7|31534.7|408
1603994100000|2020-10-29 17:55:00|31556.5|31536.5|31550.4|31530.4|31559.2|31539.2|31550.4|31530.4|491
1603994400000|2020-10-29 18:00:00|31550.6|31530.6|31548.4|31528.4|31552.3|31532.3|31540|31520|486
1603994700000|2020-10-29 18:05:00|31548.3|31528.3|31546.3|31526.3|31552.3|31532.3|31544.5|31524.5|376
1603995000000|2020-10-29 18:10:00|31545.7|31525.7|31548|31528|31548.9|31528.9|31541.5|31521.5|379
1603995300000|2020-10-29 18:15:00|31548.1|31528.1|31534.3|31514.3|31548.2|31528.2|31530.2|31510.2|430
1603995600000|2020-10-29 18:20:00|31533.3|31513.3|31517|31497|31537.7|31517.7|31513.7|31493.7|473
1603995900000|2020-10-29 18:25:00|31517.6|31497.6|31516.8|31496.8|31520.7|31500.7|31513.2|31493.2|440
1603996200000|2020-10-29 18:30:00|31517.6|31497.6|31508.9|31488.9|31520.2|31500.2|31508.7|31488.7|444
1603996500000|2020-10-29 18:35:00|31508.7|31488.7|31511.3|31491.3|31518.1|31498.1|31508.4|31488.4|481
1603996800000|2020-10-29 18:40:00|31511.8|31491.8|31513.1|31493.1|31520|31500|31507.8|31487.8|448
1603997100000|2020-10-29 18:45:00|31512.7|31492.7|31522.6|31502.6|31523.5|31503.5|31509.5|31489.5|389
1603997400000|2020-10-29 18:50:00|31522.4|31502.4|31519.1|31499.1|31530.3|31510.3|31513.1|31493.1|447
1603997700000|2020-10-29 18:55:00|31519.7|31499.7|31525.1|31505.1|31527|31507|31514.7|31494.7|479
1603998000000|2020-10-29 19:00:00|31525.9|31505.9|31520.7|31500.7|31527.5|31507.5|31517.8|31497.8|482
1603998300000|2020-10-29 19:05:00|31520.4|31500.4|31513.2|31493.2|31520.9|31500.9|31509.5|31489.5|463
1603998600000|2020-10-29 19:10:00|31514|31494|31517|31497|31521|31501|31512.6|31492.6|413
1603998900000|2020-10-29 19:15:00|31517.3|31497.3|31514.4|31494.4|31521.7|31501.7|31514.1|31494.1|424
1603999200000|2020-10-29 19:20:00|31514.8|31494.8|31514.4|31494.4|31521.8|31501.8|31513.1|31493.1|462
1603999500000|2020-10-29 19:25:00|31514.7|31494.7|31516.3|31496.3|31521.2|31501.2|31513.4|31493.4|455
1603999800000|2020-10-29 19:30:00|31515.4|31495.4|31510.1|31490.1|31516.3|31496.3|31506.7|31486.7|436
1604000100000|2020-10-29 19:35:00|31508.6|31488.6|31516|31496|31517.6|31497.6|31508.1|31488.1|392
1604000400000|2020-10-29 19:40:00|31515|31495|31516.9|31496.9|31522.3|31502.3|31513.4|31493.4|413
1604000700000|2020-10-29 19:45:00|31516.4|31496.4|31505.5|31485.5|31517.4|31497.4|31504.5|31484.5|432
1604001000000|2020-10-29 19:50:00|31505.4|31485.4|31512.7|31462.7|31545.6|31490.6|31502.7|31455.5|509
1604001300000|2020-10-29 19:55:00|31512.1|31462.1|31541.7|31457.3|31620.4|31517.6|31509.3|31444.1|595
1604001600000|2020-10-29 20:00:00|31542.3|31457.8|31533.5|31483.5|31571|31497.9|31523.2|31452.1|541
1604001900000|2020-10-29 20:05:00|31531.5|31481.5|31532.9|31482.9|31539.4|31485.7|31523.7|31470.5|485
1604002200000|2020-10-29 20:10:00|31529.4|31479.4|31536.9|31486.9|31546.5|31489.2|31525.1|31475.1|433
1604002500000|2020-10-29 20:15:00|31536.8|31486.8|31540.5|31489.8|31548.4|31497.4|31532.8|31481.9|366
1604002800000|2020-10-29 20:20:00|31541.9|31491.9|31537.4|31487.4|31550.9|31500.9|31534|31484|351
1604003100000|2020-10-29 20:25:00|31537.6|31487.6|31537.9|31487.9|31546.8|31496.8|31534.9|31482.6|254
1604003400000|2020-10-29 20:30:00|31539.9|31489.9|31547.7|31497.7|31555.5|31503|31536.1|31486.1|402
1604003700000|2020-10-29 20:35:00|31547.8|31497.8|31558.7|31508.7|31563.5|31513.5|31547.8|31497.8|374
1604004000000|2020-10-29 20:40:00|31561.8|31511.8|31547.5|31497.5|31562.8|31512.8|31544.8|31493.2|320
1604004300000|2020-10-29 20:45:00|31547.6|31497.6|31550.1|31500.1|31557.7|31500.7|31543.2|31490.2|352
1604004600000|2020-10-29 20:50:00|31550.2|31500.2|31570.6|31493.6|31573|31501.3|31545.6|31487.7|316
1604004900000|2020-10-29 20:55:00|31569.4|31493.7|31555.5|31481.9|31578.3|31499|31539.5|31481.5|393
1604005200000|2020-10-29 21:00:00|31558.1|31448.1|31601.1|31491.1|31604.2|31494.2|31536.7|31435.5|187
1604005500000|2020-10-29 21:05:00|31567.5|31457.5|31589.4|31479.4|31609.5|31499.5|31547|31438.5|67
1604005800000|2020-10-29 21:10:00|31588.7|31478.7|31591.8|31481.8|31605.4|31495.4|31539.3|31439.7|53
1604006100000|2020-10-29 21:15:00|31611.4|31501.4|31589.4|31479.4|31612.1|31502.1|31585.2|31475.2|21
1604006400000|2020-10-29 21:20:00|31595.6|31485.6|31606.7|31496.7|31607.5|31497.5|31585|31475|33
1604006700000|2020-10-29 21:25:00|31605.9|31495.9|31585.2|31475.2|31611.9|31501.9|31585.2|31475.2|38
1604007000000|2020-10-29 21:30:00|31606.8|31496.8|31606.2|31496.2|31611|31501|31582.9|31472.9|23
1604007300000|2020-10-29 21:35:00|31591.4|31481.4|31589|31479|31591.6|31481.6|31589|31479|6
1604007600000|2020-10-29 21:40:00|31593.8|31483.8|31592.5|31482.5|31602.7|31492.7|31585.8|31475.8|10
1604007900000|2020-10-29 21:45:00|31579.4|31469.4|31584.4|31474.4|31604.4|31494.4|31576|31466|17
1604008200000|2020-10-29 21:50:00|31571|31461|31597.8|31487.8|31605.3|31495.3|31571|31461|59
1604008500000|2020-10-29 21:55:00|31596.8|31486.8|31587.4|31477.4|31599.2|31489.2|31569.3|31459.3|49
1604008800000|2020-10-29 22:00:00|31587.2|31477.2|31603.6|31493.6|31608|31498|31577.9|31467.9|40
1604009100000|2020-10-29 22:05:00|31594.4|31484.4|31602.4|31492.4|31607|31497|31580.2|31470.2|117
1604009400000|2020-10-29 22:10:00|31604.7|31494.7|31605.3|31495.3|31611.2|31501.2|31580.8|31470.8|119
1604009700000|2020-10-29 22:15:00|31609.2|31499.2|31601.8|31491.8|31612.9|31502.9|31592|31482|124
1604010000000|2020-10-29 22:20:00|31603.4|31493.4|31601.5|31491.5|31614.9|31504.9|31588.9|31478.9|228
1604010300000|2020-10-29 22:25:00|31606.1|31496.1|31607.7|31497.7|31614.2|31504.2|31590.3|31480.3|221
1604010600000|2020-10-29 22:30:00|31605.2|31495.2|31619.7|31509.7|31628.1|31518.1|31588.4|31478.4|290
1604010900000|2020-10-29 22:35:00|31619.4|31509.4|31618.2|31508.2|31623.3|31513.3|31608.1|31498.1|359
1604011200000|2020-10-29 22:40:00|31622.6|31512.6|31619.4|31509.4|31622.6|31512.6|31599.4|31489.4|286
1604011500000|2020-10-29 22:45:00|31620|31510|31616.5|31506.5|31621.6|31511.6|31600.5|31490.5|268
1604011800000|2020-10-29 22:50:00|31621.1|31511.1|31607.2|31497.2|31625.1|31515.1|31601.7|31491.7|267
1604012100000|2020-10-29 22:55:00|31614.7|31504.7|31609.1|31499.1|31624.2|31514.2|31580.4|31470.4|294
1604012400000|2020-10-29 23:00:00|31611.8|31501.8|31570.1|31484.2|31618.6|31508.6|31550.9|31464.5|524
1604012700000|2020-10-29 23:05:00|31573.8|31483.2|31558.5|31478.4|31573.9|31488.5|31540.4|31468.7|443
1604013000000|2020-10-29 23:10:00|31569.9|31476.8|31548.6|31477.1|31572|31491.3|31535.3|31470|366
1604013300000|2020-10-29 23:15:00|31559.3|31477.5|31548.5|31490.1|31560|31493.3|31534.6|31477.5|362
1604013600000|2020-10-29 23:20:00|31547.7|31489|31539.4|31489.4|31565.4|31491.4|31528.9|31466.7|378
1604013900000|2020-10-29 23:25:00|31535.5|31479.4|31538.7|31488.7|31546.2|31493.4|31532.5|31472.6|407
1604014200000|2020-10-29 23:30:00|31538.9|31488.9|31534|31484|31546.5|31490.5|31530.6|31470.4|486
1604014500000|2020-10-29 23:35:00|31533.4|31483.4|31533.3|31483.3|31553.5|31492.3|31529.1|31479.1|434
1604014800000|2020-10-29 23:40:00|31534.6|31484.6|31532.4|31482.4|31537.8|31487.8|31527.8|31477.8|270
1604015100000|2020-10-29 23:45:00|31533.4|31483.4|31536.7|31486.7|31543|31492.6|31530.5|31480.2|413
1604015400000|2020-10-29 23:50:00|31535.8|31485.8|31542.2|31486.7|31552.8|31491.9|31530.3|31480.1|301
1604015700000|2020-10-29 23:55:00|31542.1|31489.3|31532.9|31482.9|31548.1|31494.5|31528.6|31470.1|433
1604016000000|2020-10-30 00:00:00|31518.6|31439.2|31547.9|31464.6|31555.9|31469.5|31511.2|31438.3|634
1604016300000|2020-10-30 00:05:00|31546.6|31462.1|31530.1|31451.4|31547.8|31465.7|31522.7|31446.9|476
1604016600000|2020-10-30 00:10:00|31524.8|31450.6|31541.2|31459.9|31552.4|31467.4|31521.2|31445.5|477
1604016900000|2020-10-30 00:15:00|31540.9|31459.7|31540.6|31454.3|31547.8|31466.1|31522.3|31444|520
1604017200000|2020-10-30 00:20:00|31539.6|31454.5|31535.7|31456.7|31552.9|31466.6|31521.1|31443.3|490
1604017500000|2020-10-30 00:25:00|31533.7|31457|31532|31457.6|31545.2|31467.2|31528.3|31448.5|399
1604017800000|2020-10-30 00:30:00|31538.3|31459|31548.2|31498.2|31555.1|31504.4|31524.2|31452.9|474
1604018100000|2020-10-30 00:35:00|31548.9|31498.9|31545.9|31495.9|31552|31516.5|31530.5|31491.9|348
1604018400000|2020-10-30 00:40:00|31545.3|31495.3|31550.8|31500.8|31562.1|31519.3|31533.5|31495.2|346
1604018700000|2020-10-30 00:45:00|31553.5|31503.5|31551.5|31501.5|31562.4|31521.2|31530.8|31495|379
1604019000000|2020-10-30 00:50:00|31553.3|31503.3|31545.1|31495.1|31557.8|31521.8|31523.9|31488.8|518
1604019300000|2020-10-30 00:55:00|31546.9|31494.4|31551.7|31501.7|31557|31520.3|31534.2|31489.6|478
1604019600000|2020-10-30 01:00:00|31553|31503|31543.6|31493.6|31559.6|31520.3|31525.1|31489|505
1604019900000|2020-10-30 01:05:00|31543.3|31493.3|31548.8|31498.8|31553.5|31516.5|31529.2|31491|372
1604020200000|2020-10-30 01:10:00|31551|31501|31548.5|31498.5|31556|31518.5|31531.9|31494|386
1604020500000|2020-10-30 01:15:00|31548.6|31498.6|31545.5|31495.5|31557.4|31521.9|31528.2|31492.1|451
1604020800000|2020-10-30 01:20:00|31544.8|31494.8|31547.7|31497.7|31551.2|31516.4|31527|31491.1|387
1604021100000|2020-10-30 01:25:00|31547|31497|31547|31497|31554.5|31514.5|31529.2|31493.1|364
1604021400000|2020-10-30 01:30:00|31546.9|31496.9|31523.8|31503.8|31548.5|31513.6|31520|31486.4|476
1604021700000|2020-10-30 01:35:00|31523.5|31503.5|31518.3|31498.3|31541.9|31505.2|31515.4|31479|553
1604022000000|2020-10-30 01:40:00|31533.7|31483.7|31531.1|31481.1|31536.4|31499.6|31511.3|31475.1|592
1604022300000|2020-10-30 01:45:00|31532.6|31482.6|31518.4|31468.4|31532.6|31495.7|31501.7|31465|506
1604022600000|2020-10-30 01:50:00|31518.5|31468.5|31519.7|31469.7|31531.1|31493.9|31501.6|31467|474
1604022900000|2020-10-30 01:55:00|31519.5|31469.5|31519.1|31469.1|31528.7|31493|31501.5|31466.3|401
1604023200000|2020-10-30 02:00:00|31519.4|31469.4|31520.3|31470.3|31531.5|31490.2|31503.6|31468.2|409
1604023500000|2020-10-30 02:05:00|31519.6|31469.6|31513.7|31463.7|31522|31484.3|31498.9|31461.3|430
1604023800000|2020-10-30 02:10:00|31515.2|31465.2|31510.4|31460.4|31516.2|31478.3|31491.6|31457|428
1604024100000|2020-10-30 02:15:00|31510.5|31460.5|31506.1|31456.1|31517.1|31480.8|31490.9|31452.8|443
1604024400000|2020-10-30 02:20:00|31506.3|31456.3|31511.2|31461.2|31513|31477.3|31487.4|31451.9|355
1604024700000|2020-10-30 02:25:00|31509.9|31459.9|31505.8|31455.8|31515.7|31477.1|31491.2|31452.7|387
1604025000000|2020-10-30 02:30:00|31505.9|31455.9|31490.1|31470.1|31510.8|31473.4|31489.4|31453|393
1604025300000|2020-10-30 02:35:00|31489.7|31469.7|31507.2|31457.2|31511.1|31475.6|31488.4|31453|327
1604025600000|2020-10-30 02:40:00|31506.1|31456.1|31512.2|31462.2|31513.5|31479.1|31491|31453|376
1604025900000|2020-10-30 02:45:00|31512|31462|31515.8|31465.8|31519.3|31484|31496.9|31461.2|422
1604026200000|2020-10-30 02:50:00|31516.4|31466.4|31516.4|31466.4|31521|31484.8|31497.6|31461.1|431
1604026500000|2020-10-30 02:55:00|31516.3|31466.3|31517.3|31467.3|31520.6|31482.5|31498.2|31461.2|356
1604026800000|2020-10-30 03:00:00|31518.4|31468.4|31509.6|31459.6|31519|31480.6|31498|31459.4|397
1604027100000|2020-10-30 03:05:00|31509.5|31459.5|31506.2|31456.2|31513.8|31477.2|31491.3|31455.1|457
1604027400000|2020-10-30 03:10:00|31491.6|31471.6|31491.8|31471.8|31510.6|31473.6|31488.7|31452|407
1604027700000|2020-10-30 03:15:00|31507.8|31457.8|31502.8|31452.8|31512|31474.8|31490.5|31451.6|466
1604028000000|2020-10-30 03:20:00|31503|31453|31499.5|31447.4|31510.2|31470.6|31482.1|31447.4|400
1604028300000|2020-10-30 03:25:00|31497.9|31447.9|31499|31449|31501.9|31464.9|31478.9|31443.3|387
1604028600000|2020-10-30 03:30:00|31498.8|31448.8|31489.2|31439.2|31501.4|31466.8|31475|31438|347
1604028900000|2020-10-30 03:35:00|31488.8|31438.8|31482.6|31462.6|31503.3|31467.6|31474.6|31438.8|421
1604029200000|2020-10-30 03:40:00|31482.2|31462.2|31483.3|31463.3|31502|31467.6|31478.7|31442|295
1604029500000|2020-10-30 03:45:00|31482.6|31462.6|31499.8|31449.8|31503|31467.6|31482.3|31445.8|444
1604029800000|2020-10-30 03:50:00|31483|31463|31502.1|31452.1|31505|31469.5|31481.9|31446.5|278
1604030100000|2020-10-30 03:55:00|31503.1|31453.1|31485.7|31465.7|31504.8|31468.8|31484.1|31448.7|270
1604030400000|2020-10-30 04:00:00|31485.8|31465.8|31489.2|31469.2|31507.5|31471.9|31483.7|31445|325
1604030700000|2020-10-30 04:05:00|31504|31454|31484.1|31464.1|31504.9|31470.3|31474.6|31439.3|522
1604031000000|2020-10-30 04:10:00|31484.3|31464.3|31490.9|31470.9|31505.6|31474.9|31479.5|31452|356
1604031300000|2020-10-30 04:15:00|31491.2|31471.2|31487.8|31467.8|31507.5|31475.7|31485.6|31454.6|333
1604031600000|2020-10-30 04:20:00|31487.3|31467.3|31493.3|31473.3|31502|31477.3|31485.2|31451.3|318
1604031900000|2020-10-30 04:25:00|31493.2|31473.2|31490.6|31470.6|31507.7|31475.9|31489.2|31456.9|298
1604032200000|2020-10-30 04:30:00|31490.8|31470.8|31493.2|31473.2|31498.3|31478.3|31490.6|31470.6|322
1604032500000|2020-10-30 04:35:00|31493.1|31473.1|31498.5|31478.5|31499.6|31479.6|31493.1|31473.1|315
1604032800000|2020-10-30 04:40:00|31498.6|31478.6|31498.3|31478.3|31503.1|31483.1|31496.1|31476.1|278
1604033100000|2020-10-30 04:45:00|31498.5|31478.5|31504.2|31484.2|31518.9|31484.3|31497.9|31465.5|322
1604033400000|2020-10-30 04:50:00|31504|31484|31508.3|31488.3|31527.5|31492.8|31503.3|31470.3|326
1604033700000|2020-10-30 04:55:00|31509.7|31489.7|31509.6|31489.6|31522.9|31494|31504.6|31472.9|360
1604034000000|2020-10-30 05:00:00|31509.5|31489.5|31509.2|31489.2|31513|31493|31505.3|31485.3|419
1604034300000|2020-10-30 05:05:00|31510.8|31490.8|31518.2|31498.2|31519.8|31499.8|31508.6|31488.6|366
1604034600000|2020-10-30 05:10:00|31517|31497|31515|31495|31532.2|31503.2|31512|31481.6|377
1604034900000|2020-10-30 05:15:00|31515.1|31495.1|31532.6|31482.6|31545|31509.1|31513.4|31478.5|461
1604035200000|2020-10-30 05:20:00|31535.8|31485.8|31540.3|31490.3|31542.3|31502|31519.8|31474.6|428
1604035500000|2020-10-30 05:25:00|31540.8|31490.8|31541.1|31491.1|31547.3|31507.7|31527.7|31481.5|460
1604035800000|2020-10-30 05:30:00|31539.5|31489.5|31541.6|31491.6|31547.6|31515.1|31527.6|31481.4|468
1604036100000|2020-10-30 05:35:00|31542.1|31492.1|31545.5|31495.5|31551.7|31509.9|31529.9|31485.2|528
1604036400000|2020-10-30 05:40:00|31545.7|31495.7|31543.4|31493.4|31550.4|31515.3|31533.1|31486.1|475
1604036700000|2020-10-30 05:45:00|31542.6|31492.6|31532.2|31482.2|31546|31505|31511|31475.8|482
1604037000000|2020-10-30 05:50:00|31532.4|31482.4|31527.7|31477.7|31537.4|31495.4|31511.7|31473.3|524
1604037300000|2020-10-30 05:55:00|31529.7|31479.7|31531.1|31481.1|31536.6|31501.7|31519.2|31476.8|504
1604037600000|2020-10-30 06:00:00|31531|31481|31528.2|31508.2|31546.2|31509.4|31523.3|31481|547
1604037900000|2020-10-30 06:05:00|31528.1|31508.1|31531.4|31481.4|31542|31510.9|31516.3|31480.9|542
1604038200000|2020-10-30 06:10:00|31531.3|31481.3|31527.3|31477.3|31534.4|31501.3|31511.1|31474.6|520
1604038500000|2020-10-30 06:15:00|31527.6|31477.6|31530.1|31480.1|31537.2|31502.5|31510.2|31477.3|524
1604038800000|2020-10-30 06:20:00|31531.6|31481.6|31533.3|31483.3|31537.3|31497.2|31515.6|31476.4|521
1604039100000|2020-10-30 06:25:00|31533.1|31483.1|31546.3|31496.3|31547.6|31506.3|31518.6|31482|491
1604039400000|2020-10-30 06:30:00|31545.9|31495.9|31556.2|31506.2|31559.3|31509.3|31545|31495|464
1604039700000|2020-10-30 06:35:00|31556.8|31506.8|31552.9|31502.9|31561.9|31511.9|31552|31501.8|410
1604040000000|2020-10-30 06:40:00|31551.8|31501.8|31557.7|31507.7|31560.6|31510.6|31548.8|31497.1|446
1604040300000|2020-10-30 06:45:00|31558.7|31508.7|31561.9|31511.9|31566.9|31516.9|31555.8|31505.8|431
1604040600000|2020-10-30 06:50:00|31562.8|31512.8|31566.1|31516.1|31574.2|31524.2|31560.6|31510.6|410
1604040900000|2020-10-30 06:55:00|31566.5|31516.5|31564.8|31514.8|31571.9|31521.9|31561|31511|441
1604041200000|2020-10-30 07:00:00|31567.6|31517.6|31567.8|31517.8|31583|31544.8|31563.3|31514.9|631
1604041500000|2020-10-30 07:05:00|31569.5|31519.5|31566.5|31546.5|31575.1|31546.9|31554.6|31516.5|583
1604041800000|2020-10-30 07:10:00|31566|31546|31579.9|31559.9|31582.7|31562.7|31563|31527.8|722
1604042100000|2020-10-30 07:15:00|31579.3|31559.3|31594.3|31574.3|31607.8|31578.4|31575.4|31549.5|696
1604042400000|2020-10-30 07:20:00|31593.4|31573.4|31579.9|31559.9|31593.9|31573.9|31574.2|31554.2|587
1604042700000|2020-10-30 07:25:00|31579.3|31559.3|31608.7|31588.7|31618.4|31594.2|31577.3|31557.3|601
1604043000000|2020-10-30 07:30:00|31609.3|31589.3|31590|31570|31610.9|31590.9|31589.8|31569.8|606
1604043300000|2020-10-30 07:35:00|31590.4|31570.4|31549.9|31529.9|31593.4|31573.4|31547.1|31527.1|612
1604043600000|2020-10-30 07:40:00|31551|31531|31558.2|31538.2|31558.9|31538.9|31542.8|31522.8|541
1604043900000|2020-10-30 07:45:00|31558|31538|31571|31551|31571.7|31551.7|31552.5|31532.5|509
1604044200000|2020-10-30 07:50:00|31570.9|31550.9|31560.4|31540.4|31575.9|31555.9|31559.7|31539.7|473
1604044500000|2020-10-30 07:55:00|31560.5|31540.5|31565.9|31545.9|31568|31548|31553.5|31533.5|444
1604044800000|2020-10-30 08:00:00|31565.3|31545.3|31543.1|31523.1|31567|31547|31534|31514|641
1604045100000|2020-10-30 08:05:00|31542.5|31522.5|31525|31505|31544.3|31524.3|31523.9|31503.9|636
1604045400000|2020-10-30 08:10:00|31524.1|31504.1|31450.4|31430.4|31529.1|31506.5|31446.8|31413.1|721
1604045700000|2020-10-30 08:15:00|31449.8|31429.8|31488.7|31468.7|31503.8|31470.8|31444.1|31416|761
1604046000000|2020-10-30 08:20:00|31488.3|31468.3|31504.2|31484.2|31514.9|31485.2|31485.1|31453.2|761
1604046300000|2020-10-30 08:25:00|31504.3|31484.3|31523.1|31503.1|31527.5|31507.5|31503.7|31483.7|807
1604046600000|2020-10-30 08:30:00|31523.2|31503.2|31526.3|31506.3|31531|31511|31513.5|31493.5|734
1604046900000|2020-10-30 08:35:00|31525.9|31505.9|31511.2|31491.2|31527.6|31507.6|31508.5|31488.5|732
1604047200000|2020-10-30 08:40:00|31511.4|31491.4|31523.4|31503.4|31524.6|31504.6|31509.4|31489.4|594
1604047500000|2020-10-30 08:45:00|31523.3|31503.3|31561.9|31541.9|31564.4|31544.4|31523.3|31503.3|753
1604047800000|2020-10-30 08:50:00|31561.3|31541.3|31572.3|31552.3|31573.6|31553.6|31559.3|31539.3|709
1604048100000|2020-10-30 08:55:00|31572.4|31552.4|31538.5|31518.5|31577.5|31557.5|31536.3|31516.3|695
1604048400000|2020-10-30 09:00:00|31538.6|31518.6|31540.7|31520.7|31545.7|31525.7|31527.8|31507.8|623
1604048700000|2020-10-30 09:05:00|31540.6|31520.6|31520.7|31500.7|31545.6|31525.6|31520|31500|728
1604049000000|2020-10-30 09:10:00|31521.3|31501.3|31528.8|31508.8|31529.9|31509.9|31517.2|31497.2|694
1604049300000|2020-10-30 09:15:00|31527.4|31507.4|31520.9|31500.9|31530.5|31510.5|31520.1|31500.1|713
1604049600000|2020-10-30 09:20:00|31521.6|31501.6|31513.2|31493.2|31524.3|31504.3|31506.7|31486.7|749
1604049900000|2020-10-30 09:25:00|31513.1|31493.1|31523.5|31503.5|31527.7|31507.7|31508.6|31488.6|702
1604050200000|2020-10-30 09:30:00|31523.8|31503.8|31506.7|31486.7|31524.7|31504.7|31499|31479|705
1604050500000|2020-10-30 09:35:00|31505.3|31485.3|31498.9|31478.9|31511.4|31491.4|31492.3|31472.3|684
1604050800000|2020-10-30 09:40:00|31499.3|31479.3|31493.7|31473.7|31505.9|31485.9|31492.6|31472.6|590
1604051100000|2020-10-30 09:45:00|31493.5|31473.5|31499.2|31479.2|31504.8|31484.8|31493.4|31473.4|606
1604051400000|2020-10-30 09:50:00|31499.1|31479.1|31512.1|31492.1|31514.9|31494.9|31498.7|31478.7|635
1604051700000|2020-10-30 09:55:00|31512|31492|31513.3|31493.3|31515.5|31495.5|31507.8|31487.8|587
1604052000000|2020-10-30 10:00:00|31513|31493|31529.1|31509.1|31530.1|31510.1|31508|31488|680
1604052300000|2020-10-30 10:05:00|31529.3|31509.3|31535.3|31515.3|31536.9|31516.9|31527.9|31507.9|604
1604052600000|2020-10-30 10:10:00|31535.5|31515.5|31534.8|31514.8|31536.8|31516.8|31526.1|31506.1|588
1604052900000|2020-10-30 10:15:00|31535.1|31515.1|31535.5|31515.5|31541.5|31521.5|31531|31511|619
1604053200000|2020-10-30 10:20:00|31535.8|31515.8|31523.1|31503.1|31541|31521|31521.6|31501.6|633
1604053500000|2020-10-30 10:25:00|31523.3|31503.3|31509.2|31489.2|31527.9|31507.9|31505.9|31485.9|681
1604053800000|2020-10-30 10:30:00|31509.5|31489.5|31486.9|31466.9|31510.1|31490.1|31485.9|31465.9|683
1604054100000|2020-10-30 10:35:00|31487.7|31467.7|31495.1|31475.1|31495.1|31475.1|31483.1|31463.1|620
1604054400000|2020-10-30 10:40:00|31494.9|31474.9|31492.7|31472.7|31495.7|31475.7|31489.5|31469.5|593
1604054700000|2020-10-30 10:45:00|31492.5|31472.5|31491.7|31471.7|31493.5|31473.5|31485|31465|688
1604055000000|2020-10-30 10:50:00|31491.4|31471.4|31497.2|31477.2|31498.2|31478.2|31487.5|31467.5|631
1604055300000|2020-10-30 10:55:00|31497|31477|31491.3|31471.3|31497.2|31477.2|31480.4|31460.4|809
1604055600000|2020-10-30 11:00:00|31491.1|31471.1|31481.4|31461.4|31492.5|31472.5|31475.8|31455.8|789
1604055900000|2020-10-30 11:05:00|31481.3|31461.3|31489.5|31469.5|31495.4|31475.4|31479|31459|737
1604056200000|2020-10-30 11:10:00|31489.8|31469.8|31491|31471|31496.2|31476.2|31485|31465|636
1604056500000|2020-10-30 11:15:00|31490.9|31470.9|31487.8|31467.8|31497.1|31477.1|31487.6|31467.6|587
1604056800000|2020-10-30 11:20:00|31488.1|31468.1|31491.9|31471.9|31503.1|31483.1|31487.5|31467.5|699
1604057100000|2020-10-30 11:25:00|31492.1|31472.1|31490.1|31470.1|31495.4|31475.4|31485.6|31465.6|605
1604057400000|2020-10-30 11:30:00|31490|31470|31488.8|31468.8|31495.3|31475.3|31487.5|31467.5|545
1604057700000|2020-10-30 11:35:00|31490.3|31470.3|31494.4|31474.4|31496.1|31476.1|31488.5|31468.5|582
1604058000000|2020-10-30 11:40:00|31494.3|31474.3|31499.1|31479.1|31505.5|31485.5|31494|31474|503
1604058300000|2020-10-30 11:45:00|31499|31479|31527.1|31507.1|31534.8|31514.8|31498.4|31478.4|835
1604058600000|2020-10-30 11:50:00|31527|31507|31515.3|31495.3|31530.3|31510.3|31513.5|31493.5|642
1604058900000|2020-10-30 11:55:00|31516.8|31496.8|31511.6|31491.6|31517.6|31497.6|31505.6|31485.6|718
1604059200000|2020-10-30 12:00:00|31512.7|31492.7|31505.7|31485.7|31518.5|31498.5|31505.5|31485.5|725
1604059500000|2020-10-30 12:05:00|31505.6|31485.6|31519.4|31499.4|31522.2|31502.2|31503|31483|727
1604059800000|2020-10-30 12:10:00|31519.9|31499.9|31522.6|31502.6|31526.8|31506.8|31517.4|31497.4|671
1604060100000|2020-10-30 12:15:00|31522.7|31502.7|31525.8|31505.8|31528.5|31508.5|31519.5|31499.5|622
1604060400000|2020-10-30 12:20:00|31528.8|31508.8|31546|31526|31560.7|31540.7|31527.5|31507.5|644
1604060700000|2020-10-30 12:25:00|31546.1|31526.1|31520.7|31500.7|31547.7|31527.7|31518.1|31498.1|753
1604061000000|2020-10-30 12:30:00|31520.3|31500.3|31519.5|31499.5|31527.4|31507.4|31514.7|31494.7|774
1604061300000|2020-10-30 12:35:00|31519.4|31499.4|31519.1|31499.1|31525.3|31505.3|31516.1|31496.1|651
1604061600000|2020-10-30 12:40:00|31519.6|31499.6|31504.3|31484.3|31520.9|31500.9|31500.1|31480.1|745
1604061900000|2020-10-30 12:45:00|31505.5|31485.5|31444|31424|31508.9|31488.9|31443.7|31423.7|884
1604062200000|2020-10-30 12:50:00|31444.3|31424.3|31429.8|31409.8|31453.8|31433.8|31428.5|31408.5|828
1604062500000|2020-10-30 12:55:00|31429|31409|31409.2|31389.2|31431.7|31411.7|31395.4|31375.4|985
1604062800000|2020-10-30 13:00:00|31408.7|31388.7|31416.7|31396.7|31430.6|31410.6|31407.8|31387.8|981
1604063100000|2020-10-30 13:05:00|31417.6|31397.6|31407.1|31387.1|31418.8|31398.8|31402.4|31382.4|873
1604063400000|2020-10-30 13:10:00|31407.6|31387.6|31417|31397|31424|31404|31407.6|31387.6|861
1604063700000|2020-10-30 13:15:00|31417.5|31397.5|31446.1|31426.1|31448.2|31428.2|31415|31395|795
1604064000000|2020-10-30 13:20:00|31445.4|31425.4|31438|31418|31446.5|31426.5|31436.3|31416.3|567
1604064300000|2020-10-30 13:25:00|31438.1|31418.1|31419.4|31399.4|31438.1|31418.1|31410.7|31390.7|611
1604064600000|2020-10-30 13:30:00|31419.3|31399.3|31411.2|31391.2|31420.8|31400.8|31397.1|31377.1|664
1604064900000|2020-10-30 13:35:00|31410.4|31390.4|31427.8|31407.8|31432.8|31412.8|31410.4|31390.4|554
1604065200000|2020-10-30 13:40:00|31428|31408|31418.4|31398.4|31432.2|31412.2|31415.5|31395.5|554
1604065500000|2020-10-30 13:45:00|31418.2|31398.2|31415.6|31395.6|31422.9|31402.9|31411.8|31391.8|646
1604065800000|2020-10-30 13:50:00|31415.4|31395.4|31415.9|31395.9|31419.7|31399.7|31406.6|31386.6|665
1604066100000|2020-10-30 13:55:00|31415.5|31395.5|31406.5|31386.5|31415.5|31395.5|31399.7|31379.7|584
1604066400000|2020-10-30 14:00:00|31406.8|31386.8|31418|31398|31420.5|31400.5|31399.6|31379.6|779
1604066700000|2020-10-30 14:05:00|31418.1|31398.1|31434.8|31414.8|31465.4|31427.3|31415.9|31395.9|727
1604067000000|2020-10-30 14:10:00|31436.2|31416.2|31443.5|31423.5|31448.3|31428.3|31433|31413|756
1604067300000|2020-10-30 14:15:00|31444.9|31424.9|31444.2|31424.2|31450.1|31430.1|31438.4|31418.4|701
1604067600000|2020-10-30 14:20:00|31444.8|31424.8|31445.9|31425.9|31453|31433|31436.9|31416.9|658
1604067900000|2020-10-30 14:25:00|31445.4|31425.4|31452.7|31432.7|31458.3|31438.3|31444.8|31424.8|665
1604068200000|2020-10-30 14:30:00|31452.4|31432.4|31469.8|31449.8|31470.9|31450.9|31444.5|31424.5|720
1604068500000|2020-10-30 14:35:00|31468.8|31448.8|31460.7|31440.7|31483.8|31463.8|31456.6|31436.6|766
1604068800000|2020-10-30 14:40:00|31460.8|31440.8|31453.2|31433.2|31465.6|31445.6|31451.6|31431.6|645
1604069100000|2020-10-30 14:45:00|31453.5|31433.5|31461|31441|31464.5|31444.5|31452.2|31432.2|692
1604069400000|2020-10-30 14:50:00|31461.8|31441.8|31468.1|31448.1|31477.2|31457.2|31452.4|31432.4|753
1604069700000|2020-10-30 14:55:00|31468.5|31448.5|31481.9|31461.9|31482.4|31462.4|31466|31446|692
1604070000000|2020-10-30 15:00:00|31482.1|31462.1|31425.4|31405.4|31482.6|31462.6|31408.5|31388.5|922
1604070300000|2020-10-30 15:05:00|31425.6|31405.6|31445.6|31425.6|31450.5|31430.5|31425.6|31405.6|834
1604070600000|2020-10-30 15:10:00|31446|31426|31425.4|31405.4|31446|31426|31421.5|31401.5|824
1604070900000|2020-10-30 15:15:00|31426.8|31406.8|31437.5|31417.5|31441.9|31421.9|31425.6|31405.6|738
1604071200000|2020-10-30 15:20:00|31437.7|31417.7|31426.3|31406.3|31438|31418|31421.2|31401.2|680
1604071500000|2020-10-30 15:25:00|31426.6|31406.6|31437.3|31417.3|31438.3|31418.3|31423.2|31403.2|754
1604071800000|2020-10-30 15:30:00|31438.1|31418.1|31458.1|31438.1|31469.4|31449.4|31436.5|31416.5|936
1604072100000|2020-10-30 15:35:00|31458|31438|31478.7|31458.7|31479.6|31459.6|31454.8|31434.8|805
1604072400000|2020-10-30 15:40:00|31478.9|31458.9|31482.1|31462.1|31488.9|31468.9|31473.1|31453.1|848
1604072700000|2020-10-30 15:45:00|31481.6|31461.6|31466.7|31446.7|31499.4|31479.4|31460.4|31440.4|875
1604073000000|2020-10-30 15:50:00|31468.1|31448.1|31495.8|31475.8|31507.7|31487.7|31468.1|31448.1|956
1604073300000|2020-10-30 15:55:00|31497|31477|31519.1|31499.1|31535.7|31515.7|31495.8|31475.8|962
1604073600000|2020-10-30 16:00:00|31519.2|31499.2|31480.7|31460.7|31520.1|31500.1|31460.6|31440.6|978
1604073900000|2020-10-30 16:05:00|31477.9|31457.9|31490.7|31470.7|31497.1|31477.1|31468.8|31448.8|847
1604074200000|2020-10-30 16:10:00|31487.3|31467.3|31497.3|31477.3|31516.3|31496.3|31484.4|31464.4|799
1604074500000|2020-10-30 16:15:00|31497.8|31477.8|31494.2|31474.2|31498.7|31478.7|31485.2|31465.2|628
1604074800000|2020-10-30 16:20:00|31494|31474|31461.2|31441.2|31494|31474|31460.5|31440.5|688
1604075100000|2020-10-30 16:25:00|31461.4|31441.4|31468.3|31448.3|31469.6|31449.6|31460.2|31440.2|596
1604075400000|2020-10-30 16:30:00|31468.2|31448.2|31476.8|31456.8|31478.3|31458.3|31461.9|31441.9|601
1604075700000|2020-10-30 16:35:00|31476.7|31456.7|31536|31471|31547.6|31474.5|31471.4|31445.2|607
1604076000000|2020-10-30 16:40:00|31535.8|31470.6|31489.8|31469.8|31544.1|31490|31482.6|31449|697
1604076300000|2020-10-30 16:45:00|31490.4|31470.4|31484.6|31464.6|31497.5|31477.5|31480.9|31460.9|603
1604076600000|2020-10-30 16:50:00|31484.8|31464.8|31485.5|31465.5|31487.9|31467.9|31478.6|31458.6|579
1604076900000|2020-10-30 16:55:00|31483.3|31463.3|31486.7|31466.7|31492|31472|31476.6|31456.6|563
1604077200000|2020-10-30 17:00:00|31488.2|31468.2|31516.3|31496.3|31519.1|31499.1|31483.9|31463.9|641
1604077500000|2020-10-30 17:05:00|31514.6|31494.6|31510.4|31490.4|31522.6|31502.6|31510.3|31490.3|681
1604077800000|2020-10-30 17:10:00|31510.3|31490.3|31502.5|31482.5|31512.3|31492.3|31500.2|31480.2|604
1604078100000|2020-10-30 17:15:00|31502.8|31482.8|31515.4|31495.4|31515.9|31495.9|31502.8|31482.8|515
1604078400000|2020-10-30 17:20:00|31514.9|31494.9|31516|31496|31524.2|31504.2|31513.6|31493.6|577
1604078700000|2020-10-30 17:25:00|31516.2|31496.2|31511.7|31491.7|31518.5|31498.5|31508.5|31488.5|491
1604079000000|2020-10-30 17:30:00|31511.9|31491.9|31516.6|31496.6|31522.3|31502.3|31510.3|31490.3|583
1604079300000|2020-10-30 17:35:00|31515.5|31495.5|31542.9|31492.9|31545.6|31506.1|31513.9|31488|607
1604079600000|2020-10-30 17:40:00|31543.1|31493.1|31528.7|31508.7|31545.5|31513.8|31522.6|31488.8|563
1604079900000|2020-10-30 17:45:00|31528.6|31508.6|31515.2|31495.2|31534|31509.5|31512|31477|600
1604080200000|2020-10-30 17:50:00|31514.3|31494.3|31512.8|31492.8|31521.6|31501.6|31510.3|31490.3|550
1604080500000|2020-10-30 17:55:00|31511.4|31491.4|31512.8|31492.8|31518.2|31498.2|31509.3|31489.3|568
1604080800000|2020-10-30 18:00:00|31513.5|31493.5|31504.6|31484.6|31531|31496.5|31503.1|31478.5|581
1604081100000|2020-10-30 18:05:00|31504.4|31484.4|31506.2|31486.2|31508.4|31488.4|31501.3|31481.3|550
1604081400000|2020-10-30 18:10:00|31506.4|31486.4|31513.4|31493.4|31514.1|31494.1|31501.3|31481.3|552
1604081700000|2020-10-30 18:15:00|31512.6|31492.6|31509.6|31489.6|31519.8|31499.8|31508.4|31488.4|456
1604082000000|2020-10-30 18:20:00|31509.7|31489.7|31507.1|31487.1|31514.7|31494.7|31505.5|31485.5|538
1604082300000|2020-10-30 18:25:00|31507.2|31487.2|31511.8|31491.8|31517.3|31497.3|31505.4|31485.4|556
1604082600000|2020-10-30 18:30:00|31512|31492|31507.1|31487.1|31515|31495|31503.3|31483.3|505
1604082900000|2020-10-30 18:35:00|31507.4|31487.4|31512.8|31492.8|31513.6|31493.6|31501.4|31481.4|509
1604083200000|2020-10-30 18:40:00|31513.4|31493.4|31511.6|31491.6|31513.4|31493.4|31504.3|31484.3|491
1604083500000|2020-10-30 18:45:00|31511.9|31491.9|31503.2|31483.2|31512.4|31492.4|31501.3|31481.3|511
1604083800000|2020-10-30 18:50:00|31503.3|31483.3|31504.5|31484.5|31523.2|31489.8|31502.5|31470|496
1604084100000|2020-10-30 18:55:00|31504.6|31484.6|31511.7|31491.7|31513|31493|31500.9|31480.9|585
1604084400000|2020-10-30 19:00:00|31510.9|31490.9|31520.3|31470.3|31523.7|31491.9|31504.8|31468|624
1604084700000|2020-10-30 19:05:00|31521.2|31471.2|31507.9|31487.9|31521.2|31492|31503.3|31470.6|561
1604085000000|2020-10-30 19:10:00|31507.1|31487.1|31500.1|31480.1|31508.5|31488.5|31497.1|31477.1|536
1604085300000|2020-10-30 19:15:00|31500.5|31480.5|31501.6|31481.6|31504.8|31484.8|31497.1|31477.1|510
1604085600000|2020-10-30 19:20:00|31500.6|31480.6|31505.2|31485.2|31505.9|31485.9|31497.3|31477.3|507
1604085900000|2020-10-30 19:25:00|31505|31485|31499.7|31479.7|31505.5|31485.5|31493.7|31473.7|532
1604086200000|2020-10-30 19:30:00|31499.9|31479.9|31531.5|31481.5|31543.2|31485.2|31496.6|31467.5|559
1604086500000|2020-10-30 19:35:00|31532.4|31482.4|31527.9|31477.9|31534.3|31484.3|31517.7|31463.2|571
1604086800000|2020-10-30 19:40:00|31527.8|31477.8|31524.3|31473.1|31529.6|31479.4|31521.2|31464.2|573
1604087100000|2020-10-30 19:45:00|31527.4|31477.4|31522.6|31472.6|31530.2|31480.2|31519.3|31466|527
1604087400000|2020-10-30 19:50:00|31524.8|31474.8|31514.5|31464.2|31539.5|31478.8|31492.6|31451.8|604
1604087700000|2020-10-30 19:55:00|31515.6|31461.7|31505.4|31485.4|31524.7|31489.5|31494|31453.3|742
1604088000000|2020-10-30 20:00:00|31504.7|31484.7|31521.5|31471.5|31524.1|31488.7|31496.2|31458.8|557
1604088300000|2020-10-30 20:05:00|31521.4|31471.4|31508|31458|31523.8|31489.6|31476.5|31445.9|570
1604088600000|2020-10-30 20:10:00|31509.2|31459.2|31504.8|31454.8|31512.3|31462.3|31501.5|31451.5|404
1604088900000|2020-10-30 20:15:00|31505.2|31455.2|31512.4|31462.4|31533.1|31467.1|31501|31443.6|415
1604089200000|2020-10-30 20:20:00|31514.5|31464.5|31515.3|31465.3|31517.9|31467.9|31502.8|31452.8|393
1604089500000|2020-10-30 20:25:00|31512.9|31462.9|31501.5|31451.5|31532.2|31464.8|31488.6|31438.6|318
1604089800000|2020-10-30 20:30:00|31507|31457|31498.9|31448.9|31508.2|31458.2|31480.4|31430.4|299
1604090100000|2020-10-30 20:35:00|31499.3|31449.3|31490.1|31440.1|31499.3|31449.3|31482.3|31432.3|266
1604090400000|2020-10-30 20:40:00|31490.2|31440.2|31478.6|31428.6|31527.4|31451.7|31469.9|31391.1|417
1604090700000|2020-10-30 20:45:00|31478.7|31428.7|31494.9|31444.9|31513.8|31450.2|31465.3|31391.6|729
1604091000000|2020-10-30 20:50:00|31494|31444|31499.1|31406.9|31515.3|31447.9|31467.2|31357.9|555
1604091300000|2020-10-30 20:55:00|31497.2|31408.2|31510.8|31400.8|31521.6|31444.6|31481.2|31383.8|390
1604266200000|2020-11-01 21:30:00|31539.9|31404.9|31530.2|31395.2|31540.2|31433.8|31503.8|31384.9|10
1604266500000|2020-11-01 21:35:00|31536|31401|31528.6|31393.6|31537|31402|31518.1|31385.3|8
1604266800000|2020-11-01 21:40:00|31534|31399|31537|31402|31561|31426|31513|31384|12
1604267100000|2020-11-01 21:45:00|31562.5|31427.5|31537|31402|31562.5|31427.5|31513|31384|7
1604267400000|2020-11-01 21:50:00|31512|31389|31537|31402|31561|31426|31512|31384|17
1604267700000|2020-11-01 21:55:00|31513|31384|31503.8|31368.8|31542.3|31411.6|31494.5|31359.5|46
1604268000000|2020-11-01 22:00:00|31509.5|31374.5|31518.3|31408.3|31539|31419.7|31472|31337|75
1604268300000|2020-11-01 22:05:00|31522.5|31412.5|31514.5|31413.1|31538.2|31428.2|31491.3|31396|71
1604268600000|2020-11-01 22:10:00|31524.5|31414.5|31522.4|31412.4|31537.8|31427.8|31491.3|31396|54
1604268900000|2020-11-01 22:15:00|31531|31432|31513.7|31410|31532.8|31432|31491.3|31397.1|109
1604269200000|2020-11-01 22:20:00|31518.9|31408.9|31523.7|31417.8|31536.7|31437|31497.8|31405.2|193
1604269500000|2020-11-01 22:25:00|31525.9|31428.6|31526.7|31416.7|31536.3|31435.8|31509.4|31407.2|184
1604269800000|2020-11-01 22:30:00|31520.9|31415|31513|31422.2|31528.7|31429.7|31504.3|31403.1|267
1604270100000|2020-11-01 22:35:00|31519.7|31409.7|31509.7|31437.8|31548.2|31445.7|31507.2|31409.7|257
1604270400000|2020-11-01 22:40:00|31519.6|31429.1|31512.1|31419.7|31536.6|31444.7|31509.5|31409.9|226
1604270700000|2020-11-01 22:45:00|31511.7|31417.6|31517.5|31428.3|31531.6|31438|31506.5|31410.4|325
1604271000000|2020-11-01 22:50:00|31519.6|31429.5|31516.3|31429.2|31528.9|31450.9|31506.3|31408.8|261
1604271300000|2020-11-01 22:55:00|31516.4|31426.8|31521.8|31427.6|31533|31437.7|31504.3|31405.2|263
1604271600000|2020-11-01 23:00:00|31523.4|31426.9|31519.7|31439.6|31538.3|31445|31500.8|31422.1|553
1604271900000|2020-11-01 23:05:00|31519.8|31440.2|31511.8|31444.6|31537.3|31454.9|31507.6|31435.9|539
1604272200000|2020-11-01 23:10:00|31516.1|31446.3|31517.2|31454.8|31528.5|31465.3|31508|31438.3|492
1604272500000|2020-11-01 23:15:00|31515.3|31451.1|31507.4|31452|31522.8|31463.8|31504.5|31442|610
1604272800000|2020-11-01 23:20:00|31508.7|31453.2|31512.8|31455.7|31519.9|31461.4|31501.1|31441.5|691
1604273100000|2020-11-01 23:25:00|31513.4|31455.8|31508.1|31444.3|31517.2|31461.2|31503.4|31440.5|506
1604273400000|2020-11-01 23:30:00|31507.8|31443.9|31507.6|31450.8|31518.1|31462.4|31499.7|31433|487
1604273700000|2020-11-01 23:35:00|31507|31451|31513.4|31457.9|31530.5|31463.2|31507|31433.1|485
1604274000000|2020-11-01 23:40:00|31514.2|31458.3|31519.4|31458.1|31525.3|31467.9|31511.3|31448.8|485
1604274300000|2020-11-01 23:45:00|31520.1|31458.2|31515.4|31461.5|31527|31471.7|31513.3|31454.4|460
1604274600000|2020-11-01 23:50:00|31516.9|31462.3|31520.5|31461.9|31523.6|31471.6|31512.5|31451.5|512
1604274900000|2020-11-01 23:55:00|31518.8|31461.3|31518.2|31463|31522.6|31468.8|31511.8|31450|450
1604275200000|2020-11-02 00:00:00|31513.3|31459.2|31507.4|31453.8|31526.6|31476.2|31502.4|31450.6|714
1604275500000|2020-11-02 00:05:00|31508.4|31455|31518.9|31457.6|31531.1|31468|31506.1|31440.1|734
1604275800000|2020-11-02 00:10:00|31519.2|31457.1|31521.5|31454.3|31529.4|31469.2|31510.3|31444.6|693
1604276100000|2020-11-02 00:15:00|31519.9|31455.8|31513.9|31451.4|31527.7|31462.1|31504.4|31440.6|678
1604276400000|2020-11-02 00:20:00|31514.4|31450.7|31522.2|31458|31532.2|31465.9|31507.6|31448.4|610
1604276700000|2020-11-02 00:25:00|31522.3|31458.6|31519|31469|31531.9|31472.8|31517.1|31448.6|550
1604277000000|2020-11-02 00:30:00|31521.8|31470|31528.5|31477.9|31535.8|31481.3|31517.8|31462.2|543
1604277300000|2020-11-02 00:35:00|31529.5|31477.2|31527.8|31475.6|31542.1|31481.1|31522.8|31466.8|578
1604277600000|2020-11-02 00:40:00|31527.3|31475.1|31531.5|31481.5|31536.7|31482|31522.7|31471.8|531
1604277900000|2020-11-02 00:45:00|31529.8|31479.8|31530.2|31476.4|31539.9|31483|31525.8|31475|510
1604278200000|2020-11-02 00:50:00|31535.2|31477.7|31524.5|31467.1|31551.8|31483.7|31520.4|31467.1|634
1604278500000|2020-11-02 00:55:00|31525.6|31467.3|31522.4|31470.9|31531|31477.5|31515.4|31462.6|573
1604278800000|2020-11-02 01:00:00|31523.5|31471.3|31526.1|31472.3|31535.4|31478.2|31519.2|31465.4|585
1604279100000|2020-11-02 01:05:00|31526.9|31473.5|31518|31465.2|31527.4|31473.7|31513|31461.4|622
1604279400000|2020-11-02 01:10:00|31519.9|31464.7|31505.4|31455.4|31519.9|31466.1|31503.6|31450.1|690
1604279700000|2020-11-02 01:15:00|31505.9|31455.9|31506.1|31456.1|31514.4|31459.7|31497.7|31446|557
1604280000000|2020-11-02 01:20:00|31509.3|31455.2|31512.2|31462.2|31516.2|31462.2|31500.6|31450.5|533
1604280300000|2020-11-02 01:25:00|31512.1|31462.1|31519.4|31469.4|31522.6|31470|31504.7|31454.7|504
1604280600000|2020-11-02 01:30:00|31519.5|31469.5|31521.2|31470.3|31526.9|31472|31511.3|31461.3|559
1604280900000|2020-11-02 01:35:00|31521.1|31470.2|31507.7|31457.7|31521.4|31470.2|31507.6|31457.6|541
1604281200000|2020-11-02 01:40:00|31508|31458|31514.7|31461.9|31519.5|31467.1|31506.5|31455.1|447
1604281500000|2020-11-02 01:45:00|31515.3|31462.4|31503.3|31453.3|31516.9|31463.1|31503.3|31453.3|484
1604281800000|2020-11-02 01:50:00|31503.2|31453.2|31507.3|31457.3|31513.7|31462.3|31500.4|31448.6|540
1604282100000|2020-11-02 01:55:00|31506.5|31456.5|31513.8|31463.8|31518|31468|31504.3|31451.9|432
1604282400000|2020-11-02 02:00:00|31514.9|31464.9|31516.1|31466.1|31520|31470|31508.5|31456.1|461
1604282700000|2020-11-02 02:05:00|31515.8|31465.8|31514.7|31464.7|31519.7|31469.5|31507.8|31456.4|454
1604283000000|2020-11-02 02:10:00|31514.8|31464.8|31513.1|31463.1|31520.3|31470.3|31508.7|31458.7|502
1604283300000|2020-11-02 02:15:00|31513.6|31463.6|31522.3|31472.3|31526.1|31476.1|31511|31460.2|478
1604283600000|2020-11-02 02:20:00|31522.2|31472.2|31514.3|31464.3|31527|31477|31510.1|31460.1|478
1604283900000|2020-11-02 02:25:00|31513.6|31463.6|31517.8|31467.8|31520.8|31470.8|31510.8|31460.8|399
1604284200000|2020-11-02 02:30:00|31517.4|31467.4|31510|31460|31518.9|31468.9|31505.5|31455.5|432
1604284500000|2020-11-02 02:35:00|31509.5|31459.5|31511.1|31461.1|31515|31465|31502.9|31452.9|451
1604284800000|2020-11-02 02:40:00|31511.3|31461.3|31514|31464|31516.1|31466.1|31501.2|31451.2|463
1604285100000|2020-11-02 02:45:00|31511.7|31461.7|31506.2|31456.2|31515|31465|31501.5|31451.5|449
1604285400000|2020-11-02 02:50:00|31505.3|31455.3|31502.7|31452.7|31507.3|31457.3|31496.4|31446.4|519
1604285700000|2020-11-02 02:55:00|31502.6|31452.6|31507.4|31457.4|31509.3|31459.3|31496.5|31446.5|512
1604286000000|2020-11-02 03:00:00|31507.7|31457.7|31504.6|31454.6|31512.8|31462.8|31498.5|31448.5|432
1604286300000|2020-11-02 03:05:00|31504.9|31454.9|31509.5|31459.5|31516.1|31466.1|31502.3|31452.3|453
1604286600000|2020-11-02 03:10:00|31510.5|31460.5|31509|31459|31516.2|31466.2|31505.1|31455.1|355
1604286900000|2020-11-02 03:15:00|31508.9|31458.9|31510.6|31460.6|31518.3|31468.3|31505|31455|370
1604287200000|2020-11-02 03:20:00|31510.4|31460.4|31508.3|31458.3|31514.7|31464.7|31504.6|31454.6|437
1604287500000|2020-11-02 03:25:00|31509.4|31459.4|31511.4|31461.4|31515.5|31465.5|31503.7|31453.7|407
1604287800000|2020-11-02 03:30:00|31511.5|31461.5|31513.4|31463.4|31516.7|31466.7|31507.9|31457.9|348
1604288100000|2020-11-02 03:35:00|31513.9|31463.9|31517.4|31467.4|31519.8|31469.8|31507.1|31457.1|388
1604288400000|2020-11-02 03:40:00|31517.3|31467.3|31511.2|31461.2|31519.2|31468.9|31508.7|31458.7|364
1604288700000|2020-11-02 03:45:00|31511.5|31461.5|31513|31463|31522.6|31472.6|31509.2|31459.2|420
1604289000000|2020-11-02 03:50:00|31516.5|31466.5|31514.6|31464.6|31518.9|31468.9|31508.9|31458.9|311
1604289300000|2020-11-02 03:55:00|31511.6|31461.6|31515.4|31465.4|31522.1|31468.3|31509.5|31459.5|378
1604289600000|2020-11-02 04:00:00|31518|31468|31522|31472|31525.3|31475.3|31513|31463|396
1604289900000|2020-11-02 04:05:00|31521.7|31471.7|31518|31468|31524.4|31474.4|31515.3|31465.3|355
1604290200000|2020-11-02 04:10:00|31518.4|31468.4|31522.9|31472.9|31529.2|31479.2|31515.4|31465.4|350
1604290500000|2020-11-02 04:15:00|31523.4|31473.4|31529.2|31479.2|31533.8|31483.8|31520.6|31470.6|383
1604290800000|2020-11-02 04:20:00|31530.5|31480.5|31527.8|31477.8|31533.5|31483.5|31519.1|31469.1|364
1604291100000|2020-11-02 04:25:00|31528.7|31478.7|31530.8|31480.8|31534.9|31484.9|31522.7|31472.7|304
1604291400000|2020-11-02 04:30:00|31530|31480|31532|31482|31533.8|31483.8|31524|31474|390
1604291700000|2020-11-02 04:35:00|31532.4|31482.4|31537.3|31487.3|31538.1|31488.1|31524.6|31474.6|308
1604292000000|2020-11-02 04:40:00|31536.9|31486.9|31541.6|31491.6|31547.2|31497.2|31530.1|31480.1|442
1604292300000|2020-11-02 04:45:00|31542.3|31492.3|31533.3|31483.3|31543.7|31493.7|31528.8|31478.8|431
1604292600000|2020-11-02 04:50:00|31534.3|31484.3|31537.8|31487.8|31539.2|31489.2|31529.5|31479.5|387
1604292900000|2020-11-02 04:55:00|31539.5|31489.5|31544.5|31494.5|31545.4|31495.4|31533.3|31483.3|386
1604293200000|2020-11-02 05:00:00|31544.2|31494.2|31541.6|31491.6|31547.5|31497.5|31531.4|31481.4|447
1604293500000|2020-11-02 05:05:00|31541.4|31491.4|31533.1|31483.1|31542.5|31492.5|31527.7|31477.7|413
1604293800000|2020-11-02 05:10:00|31534|31484|31532.6|31482.6|31540|31490|31529.9|31479.9|350
1604294100000|2020-11-02 05:15:00|31530.6|31480.6|31531.7|31481.7|31535.4|31485.4|31526.4|31476.4|408
1604294400000|2020-11-02 05:20:00|31531.5|31481.5|31530.5|31480.5|31536.2|31486.2|31526.4|31476.4|372
1604294700000|2020-11-02 05:25:00|31530.9|31480.9|31533.4|31483.4|31536.3|31486.3|31528.1|31478.1|380
1604295000000|2020-11-02 05:30:00|31532.4|31482.4|31528.2|31478.2|31536.7|31486.7|31525.1|31475.1|439
1604295300000|2020-11-02 05:35:00|31528.6|31478.6|31526.2|31476.2|31532.8|31482.8|31523.1|31473.1|352
1604295600000|2020-11-02 05:40:00|31525.2|31475.2|31537.2|31487.2|31538|31488|31523.7|31473.7|359
1604295900000|2020-11-02 05:45:00|31537.1|31487.1|31533|31483|31539.5|31489.5|31526.9|31476.9|500
1604296200000|2020-11-02 05:50:00|31532.6|31482.6|31526.9|31476.9|31540|31490|31525.9|31475.9|433
1604296500000|2020-11-02 05:55:00|31526.7|31476.7|31525.6|31475.6|31528.4|31478.4|31517.9|31467.9|496
1604296800000|2020-11-02 06:00:00|31526|31476|31513.5|31493.5|31528|31497.5|31506.3|31475.3|531
1604297100000|2020-11-02 06:05:00|31513.1|31493.1|31508|31488|31524.5|31494.5|31502.7|31472.5|435
1604297400000|2020-11-02 06:10:00|31507.1|31487.1|31530.6|31480.6|31530.6|31496.3|31501.6|31469.3|464
1604297700000|2020-11-02 06:15:00|31531.7|31481.7|31507.2|31487.2|31539.2|31503.6|31504.5|31479.3|456
1604298000000|2020-11-02 06:20:00|31507|31487|31508.2|31488.2|31511.7|31491.7|31502|31482|421
1604298300000|2020-11-02 06:25:00|31508.1|31488.1|31511.4|31491.4|31521.6|31493.2|31501.2|31471.6|443
1604298600000|2020-11-02 06:30:00|31511.5|31491.5|31503|31483|31514|31494|31500.1|31480.1|433
1604298900000|2020-11-02 06:35:00|31503.7|31483.7|31500.3|31480.3|31508.6|31488.6|31498.8|31478.8|436
1604299200000|2020-11-02 06:40:00|31499.7|31479.7|31509.6|31489.6|31515|31495|31496|31476|547
1604299500000|2020-11-02 06:45:00|31510.1|31490.1|31498.6|31478.6|31511.3|31491.3|31497.2|31477.2|509
1604299800000|2020-11-02 06:50:00|31498.7|31478.7|31495.3|31475.3|31505|31485|31492.8|31472.8|552
1604300100000|2020-11-02 06:55:00|31494.4|31474.4|31492.6|31472.6|31500.8|31480.8|31488.5|31468.5|545
1604300400000|2020-11-02 07:00:00|31492.1|31472.1|31489|31469|31503.2|31483.2|31488.1|31468.1|607
1604300700000|2020-11-02 07:05:00|31488.9|31468.9|31489.5|31469.5|31495.5|31475.5|31484.9|31464.9|544
1604301000000|2020-11-02 07:10:00|31490.6|31470.6|31492.2|31472.2|31497.1|31477.1|31488.7|31468.7|556
1604301300000|2020-11-02 07:15:00|31492.7|31472.7|31490.4|31470.4|31499.7|31479.7|31485.6|31465.6|551
1604301600000|2020-11-02 07:20:00|31489.3|31469.3|31539.7|31519.7|31578.1|31529.8|31488|31464.9|819
1604301900000|2020-11-02 07:25:00|31540|31520|31511.2|31491.2|31546|31520.5|31501.1|31460.2|656
1604302200000|2020-11-02 07:30:00|31511.3|31491.3|31531.1|31511.1|31532.6|31512.6|31510|31490|605
1604302500000|2020-11-02 07:35:00|31530.3|31510.3|31550.4|31530.4|31556.2|31536.2|31529.1|31500.9|800
1604302800000|2020-11-02 07:40:00|31549.8|31529.8|31545.8|31525.8|31552|31532|31543.2|31523.2|743
1604303100000|2020-11-02 07:45:00|31545.7|31525.7|31534.9|31514.9|31553.9|31533.9|31534.1|31514.1|751
1604303400000|2020-11-02 07:50:00|31535|31515|31536.4|31516.4|31546.3|31526.3|31526.7|31506.7|654
1604303700000|2020-11-02 07:55:00|31536.9|31516.9|31585.5|31513.3|31587.6|31534.3|31532.8|31510.4|638
1604304000000|2020-11-02 08:00:00|31568.4|31516.5|31560.4|31540.4|31572.5|31546.5|31540.9|31509.4|682
1604304300000|2020-11-02 08:05:00|31560.3|31540.3|31519.6|31499.6|31562.2|31542.2|31513.8|31493.8|663
1604304600000|2020-11-02 08:10:00|31517.7|31497.7|31523.2|31503.2|31527.7|31507.7|31494.2|31474.2|700
1604304900000|2020-11-02 08:15:00|31522|31502|31526.6|31506.6|31531.9|31511.9|31519.1|31499.1|600
1604305200000|2020-11-02 08:20:00|31527|31507|31518.6|31498.6|31527|31507|31513.7|31493.7|640
1604305500000|2020-11-02 08:25:00|31518.3|31498.3|31528|31508|31534.9|31514.9|31517.6|31497.6|585
1604305800000|2020-11-02 08:30:00|31529.3|31509.3|31540.1|31520.1|31546.3|31526.3|31529.1|31509.1|589
1604306100000|2020-11-02 08:35:00|31540.5|31520.5|31565.5|31545.5|31573.2|31553.2|31537.4|31517.4|559
1604306400000|2020-11-02 08:40:00|31565.4|31545.4|31592.4|31572.4|31609.7|31573.3|31543.6|31523.6|656
1604306700000|2020-11-02 08:45:00|31591.8|31571.8|31596.2|31546.2|31617|31579.9|31578.7|31540.8|669
1604307000000|2020-11-02 08:50:00|31595.2|31545.2|31585.2|31535.2|31605.8|31569.7|31568.1|31533.8|714
1604307300000|2020-11-02 08:55:00|31588.3|31538.3|31564.5|31544.5|31599.1|31566.3|31552.3|31532.3|702
1604307600000|2020-11-02 09:00:00|31563|31543|31550.7|31530.7|31567.4|31547.4|31544.7|31524.7|682
1604307900000|2020-11-02 09:05:00|31550.1|31530.1|31528.9|31508.9|31551.8|31531.8|31525.1|31505.1|721
1604308200000|2020-11-02 09:10:00|31529|31509|31513.2|31493.2|31534.4|31514.4|31511.2|31491.2|623
1604308500000|2020-11-02 09:15:00|31512.6|31492.6|31521.7|31501.7|31527|31507|31512.6|31492.6|602
1604308800000|2020-11-02 09:20:00|31521.5|31501.5|31517|31497|31523.2|31503.2|31512.1|31492.1|473
1604309100000|2020-11-02 09:25:00|31517.3|31497.3|31518.6|31498.6|31524.5|31504.5|31514.5|31494.5|489
1604309400000|2020-11-02 09:30:00|31518.9|31498.9|31509.1|31489.1|31523.8|31503.8|31501.3|31481.3|573
1604309700000|2020-11-02 09:35:00|31508.4|31488.4|31514.8|31494.8|31516.3|31496.3|31505.1|31485.1|626
1604310000000|2020-11-02 09:40:00|31514.5|31494.5|31516.1|31496.1|31525.4|31505.4|31514.5|31494.5|619
1604310300000|2020-11-02 09:45:00|31516.5|31496.5|31522|31502|31523.1|31503.1|31510.9|31490.9|652
1604310600000|2020-11-02 09:50:00|31522.1|31502.1|31527.9|31507.9|31534.3|31514.3|31516|31496|642
1604310900000|2020-11-02 09:55:00|31527.6|31507.6|31525|31505|31529|31509|31517.4|31497.4|633
1604311200000|2020-11-02 10:00:00|31525.8|31505.8|31512.5|31492.5|31529.4|31509.4|31512.5|31492.5|665
1604311500000|2020-11-02 10:05:00|31512.6|31492.6|31515.2|31495.2|31517|31497|31505.6|31485.6|579
1604311800000|2020-11-02 10:10:00|31515.6|31495.6|31506.5|31486.5|31516.3|31496.3|31499.8|31479.8|668
1604312100000|2020-11-02 10:15:00|31504.9|31484.9|31506.5|31486.5|31511|31491|31501.3|31481.3|718
1604312400000|2020-11-02 10:20:00|31506.2|31486.2|31511.6|31491.6|31513.9|31493.9|31500.8|31480.8|590
1604312700000|2020-11-02 10:25:00|31512.2|31492.2|31514.7|31494.7|31517.5|31497.5|31505.9|31485.9|545
1604313000000|2020-11-02 10:30:00|31514.6|31494.6|31487.8|31467.8|31515.9|31495.9|31484.3|31464.3|603
1604313300000|2020-11-02 10:35:00|31487.3|31467.3|31481.8|31461.8|31488|31468|31475.3|31455.3|520
1604313600000|2020-11-02 10:40:00|31482.1|31462.1|31483.2|31463.2|31486.5|31466.5|31478|31458|577
1604313900000|2020-11-02 10:45:00|31482.7|31462.7|31481.5|31461.5|31483.8|31463.8|31473.5|31453.5|578
1604314200000|2020-11-02 10:50:00|31481.8|31461.8|31465.2|31445.2|31490.5|31470.5|31462.4|31442.4|570
1604314500000|2020-11-02 10:55:00|31465.3|31445.3|31458.2|31438.2|31466.9|31446.9|31447.4|31427.4|744
1604314800000|2020-11-02 11:00:00|31458|31438|31467.2|31447.2|31472.9|31452.9|31456.2|31436.2|603
1604315100000|2020-11-02 11:05:00|31468.6|31448.6|31467.7|31447.7|31470.5|31450.5|31463.1|31443.1|549
1604315400000|2020-11-02 11:10:00|31467.8|31447.8|31472.2|31452.2|31474.2|31454.2|31466.6|31446.6|560
1604315700000|2020-11-02 11:15:00|31472.3|31452.3|31466|31446|31475.3|31455.3|31465.1|31445.1|478
1604316000000|2020-11-02 11:20:00|31466.6|31446.6|31458.1|31438.1|31466.9|31446.9|31454.2|31434.2|591
1604316300000|2020-11-02 11:25:00|31458.5|31438.5|31447.2|31427.2|31458.6|31438.6|31446.6|31426.6|685
1604316600000|2020-11-02 11:30:00|31447|31427|31450.7|31430.7|31454.9|31434.9|31443.8|31423.8|619
1604316900000|2020-11-02 11:35:00|31450.4|31430.4|31444.4|31424.4|31457.4|31437.4|31442.6|31422.6|697
1604317200000|2020-11-02 11:40:00|31444.8|31424.8|31445.4|31425.4|31448.5|31428.5|31440.9|31420.9|495
1604317500000|2020-11-02 11:45:00|31445.2|31425.2|31446|31426|31460.6|31440.6|31444.1|31424.1|611
1604317800000|2020-11-02 11:50:00|31446.8|31426.8|31441.3|31421.3|31447.4|31427.4|31437.3|31417.3|529
1604318100000|2020-11-02 11:55:00|31441.8|31421.8|31448.1|31428.1|31449.8|31429.8|31438.6|31418.6|650
1604318400000|2020-11-02 12:00:00|31447.9|31427.9|31449.8|31429.8|31450.9|31430.9|31444.8|31424.8|664
1604318700000|2020-11-02 12:05:00|31450|31430|31461.3|31441.3|31466|31446|31447.1|31427.1|611
1604319000000|2020-11-02 12:10:00|31461.4|31441.4|31445.3|31425.3|31462.8|31442.8|31441.9|31421.9|638
1604319300000|2020-11-02 12:15:00|31445.7|31425.7|31452.3|31432.3|31457.3|31437.3|31443.1|31423.1|653
1604319600000|2020-11-02 12:20:00|31452.4|31432.4|31455.7|31435.7|31457.2|31437.2|31450.5|31430.5|520
1604319900000|2020-11-02 12:25:00|31455.3|31435.3|31453.5|31433.5|31456.8|31436.8|31447.3|31427.3|528
1604320200000|2020-11-02 12:30:00|31453.1|31433.1|31450.8|31430.8|31454.7|31434.7|31446.9|31426.9|562
1604320500000|2020-11-02 12:35:00|31450.7|31430.7|31458.2|31438.2|31459.8|31439.8|31444.6|31424.6|549
1604320800000|2020-11-02 12:40:00|31457.3|31437.3|31457.4|31437.4|31459.6|31439.6|31453.6|31433.6|555
1604321100000|2020-11-02 12:45:00|31457.6|31437.6|31466.1|31446.1|31467.1|31447.1|31456.9|31436.9|632
1604321400000|2020-11-02 12:50:00|31466.3|31446.3|31463.8|31443.8|31467.4|31447.4|31460.1|31440.1|582
1604321700000|2020-11-02 12:55:00|31463.9|31443.9|31458|31438|31464.9|31444.9|31449.6|31429.6|632
1604322000000|2020-11-02 13:00:00|31456.6|31436.6|31444.4|31424.4|31458.5|31438.5|31443.3|31423.3|801
1604322300000|2020-11-02 13:05:00|31443.9|31423.9|31441.7|31421.7|31445.2|31425.2|31439.3|31419.3|591
1604322600000|2020-11-02 13:10:00|31441.8|31421.8|31434.4|31414.4|31444.3|31424.3|31433.6|31413.6|556
1604322900000|2020-11-02 13:15:00|31434.6|31414.6|31432.9|31412.9|31443|31423|31429.8|31409.8|591
1604323200000|2020-11-02 13:20:00|31433|31413|31439.7|31419.7|31440.9|31420.9|31431.2|31411.2|647
1604323500000|2020-11-02 13:25:00|31439.9|31419.9|31449.1|31429.1|31451.2|31431.2|31436|31416|710
1604323800000|2020-11-02 13:30:00|31449.3|31429.3|31459.5|31439.5|31461|31441|31447.1|31427.1|686
1604324100000|2020-11-02 13:35:00|31459.6|31439.6|31463.2|31443.2|31472.4|31452.4|31458.6|31438.6|591
1604324400000|2020-11-02 13:40:00|31463.6|31443.6|31474|31454|31475.5|31455.5|31460.9|31440.9|557
1604324700000|2020-11-02 13:45:00|31474.1|31454.1|31475.1|31455.1|31478.6|31458.6|31469.5|31449.5|544
1604325000000|2020-11-02 13:50:00|31475.2|31455.2|31475.7|31455.7|31476.6|31456.6|31463.3|31443.3|564
1604325300000|2020-11-02 13:55:00|31475|31455|31482.4|31462.4|31485.2|31465.2|31472|31452|533
1604325600000|2020-11-02 14:00:00|31483.7|31463.7|31489.4|31469.4|31501.1|31481.1|31477.3|31457.3|663
1604325900000|2020-11-02 14:05:00|31489.5|31469.5|31510.9|31490.9|31513|31493|31488.5|31468.5|607
1604326200000|2020-11-02 14:10:00|31509.4|31489.4|31502.7|31482.7|31516.4|31496.4|31496.8|31476.8|626
1604326500000|2020-11-02 14:15:00|31502.6|31482.6|31513.4|31493.4|31516|31496|31502.4|31482.4|671
1604326800000|2020-11-02 14:20:00|31513|31493|31513.4|31493.4|31523.1|31503.1|31511.6|31491.6|564
1604327100000|2020-11-02 14:25:00|31513.6|31493.6|31508.1|31488.1|31529.5|31509.5|31506.8|31486.8|466
1604327400000|2020-11-02 14:30:00|31508|31488|31491.8|31471.8|31509.4|31489.4|31483.6|31463.6|637
1604327700000|2020-11-02 14:35:00|31491.2|31471.2|31496.3|31476.3|31498.6|31478.6|31479.6|31459.6|618
1604328000000|2020-11-02 14:40:00|31496.1|31476.1|31503.4|31483.4|31504.1|31484.1|31492|31472|566
1604328300000|2020-11-02 14:45:00|31500.9|31480.9|31485.9|31465.9|31521.4|31488.7|31484.8|31464.8|711
1604328600000|2020-11-02 14:50:00|31486.9|31466.9|31489.9|31469.9|31495|31475|31484.9|31464.9|575
1604328900000|2020-11-02 14:55:00|31490.3|31470.3|31489.9|31469.9|31541.3|31475.2|31486.2|31431.3|550
1604329200000|2020-11-02 15:00:00|31488.9|31468.9|31484.5|31464.5|31505|31475|31482.7|31452.8|763
1604329500000|2020-11-02 15:05:00|31484.4|31464.4|31482.3|31462.3|31486.5|31466.5|31475.3|31455.3|818
1604329800000|2020-11-02 15:10:00|31482.4|31462.4|31488.3|31468.3|31498.5|31478.5|31482|31462|704
1604330100000|2020-11-02 15:15:00|31488.4|31468.4|31474.6|31454.6|31491.1|31471.1|31471.7|31451.7|732
1604330400000|2020-11-02 15:20:00|31475|31455|31467.4|31447.4|31482.3|31462.3|31466.8|31446.8|756
1604330700000|2020-11-02 15:25:00|31469.3|31449.3|31463.3|31443.3|31470.2|31450.2|31445.9|31425.9|874
1604331000000|2020-11-02 15:30:00|31463.7|31443.7|31503.4|31483.4|31508.3|31488.3|31458.9|31438.9|707
1604331300000|2020-11-02 15:35:00|31503.6|31483.6|31511.2|31491.2|31517|31497|31495.5|31475.5|765
1604331600000|2020-11-02 15:40:00|31511.1|31491.1|31517.7|31497.7|31521.7|31501.7|31503.5|31483.5|775
1604331900000|2020-11-02 15:45:00|31518.4|31498.4|31508.5|31488.5|31522.4|31502.4|31505.6|31485.6|686
1604332200000|2020-11-02 15:50:00|31508.7|31488.7|31481|31461|31525.5|31505.5|31479.6|31458.4|883
1604332500000|2020-11-02 15:55:00|31481.4|31461.4|31483.1|31463.1|31490.1|31470.1|31472.1|31452.1|893
1604332800000|2020-11-02 16:00:00|31483.2|31463.2|31503.3|31483.3|31514.3|31494.3|31479.4|31459.4|804
1604333100000|2020-11-02 16:05:00|31504.3|31484.3|31479.2|31459.2|31516.2|31496.2|31479.2|31459.2|767
1604333400000|2020-11-02 16:10:00|31479|31459|31496.8|31476.8|31499.7|31479.7|31474.2|31454.2|624
1604333700000|2020-11-02 16:15:00|31497|31477|31517.4|31497.4|31521|31501|31495.8|31475.8|581
1604334000000|2020-11-02 16:20:00|31518.5|31498.5|31521.8|31501.8|31528|31508|31516.7|31496.7|662
1604334300000|2020-11-02 16:25:00|31521.4|31501.4|31528.2|31508.2|31534.2|31514.2|31520.8|31500.8|521
1604334600000|2020-11-02 16:30:00|31527.6|31507.6|31537.8|31517.8|31543.6|31523.6|31527.4|31507.4|581
1604334900000|2020-11-02 16:35:00|31537.9|31517.9|31543.3|31523.3|31544.6|31524.6|31537.3|31517.3|518
1604335200000|2020-11-02 16:40:00|31543.1|31523.1|31532.8|31512.8|31546.5|31526.5|31532.8|31512.8|534
1604335500000|2020-11-02 16:45:00|31533.2|31513.2|31543.9|31523.9|31545.3|31525.3|31528.5|31508.5|490
1604335800000|2020-11-02 16:50:00|31544|31524|31533.8|31513.8|31544.6|31524.6|31523.4|31503.4|531
1604336100000|2020-11-02 16:55:00|31534.1|31514.1|31529.8|31509.8|31543.1|31523.1|31527.5|31507.5|483
1604336400000|2020-11-02 17:00:00|31530.4|31510.4|31522.2|31502.2|31531.8|31511.8|31507.3|31487.3|637
1604336700000|2020-11-02 17:05:00|31522|31502|31521.4|31501.4|31529.9|31509.9|31516.7|31496.7|580
1604337000000|2020-11-02 17:10:00|31521.3|31501.3|31544|31524|31545.3|31525.3|31516.5|31496.5|585
1604337300000|2020-11-02 17:15:00|31544.1|31524.1|31547|31527|31547.8|31527.8|31538.2|31518.2|637
1604337600000|2020-11-02 17:20:00|31546.9|31526.9|31544.3|31524.3|31560|31531.3|31529.1|31509.1|671
1604337900000|2020-11-02 17:25:00|31544|31524|31521.6|31501.6|31547.6|31527.6|31520.7|31500.7|477
1604338200000|2020-11-02 17:30:00|31520.9|31500.9|31531.1|31511.1|31536.1|31516.1|31519.6|31499.6|596
1604338500000|2020-11-02 17:35:00|31531.7|31511.7|31542.6|31522.6|31543.1|31523.1|31529.9|31509.9|498
1604338800000|2020-11-02 17:40:00|31542.7|31522.7|31543.4|31523.4|31549.5|31529.5|31538|31518|458
1604339100000|2020-11-02 17:45:00|31543.3|31523.3|31551.4|31531.4|31553.3|31533.3|31541.1|31521.1|466
1604339400000|2020-11-02 17:50:00|31551.3|31531.3|31543|31523|31551.3|31531.3|31540.3|31520.3|450
1604339700000|2020-11-02 17:55:00|31542|31522|31543.6|31523.6|31546.3|31526.3|31539.6|31519.6|572
1604340000000|2020-11-02 18:00:00|31543.7|31523.7|31551.2|31531.2|31556.7|31536.7|31541.5|31521.5|420
1604340300000|2020-11-02 18:05:00|31551|31531|31555.3|31535.3|31558.1|31538.1|31550.9|31530.9|461
1604340600000|2020-11-02 18:10:00|31555.2|31535.2|31573.2|31553.2|31580.8|31560.8|31552.4|31532.4|497
1604340900000|2020-11-02 18:15:00|31572.4|31552.4|31572.5|31552.5|31580.7|31560.7|31563.1|31543.1|525
1604341200000|2020-11-02 18:20:00|31573.4|31553.4|31566.5|31546.5|31583.5|31563.5|31558.5|31538.5|730
1604341500000|2020-11-02 18:25:00|31566.3|31546.3|31563.5|31543.5|31598.9|31561.5|31562.5|31542.5|574
1604341800000|2020-11-02 18:30:00|31565.4|31545.4|31566.9|31546.9|31574.7|31554.7|31563.7|31543.7|428
1604342100000|2020-11-02 18:35:00|31566|31546|31576.7|31556.7|31594.6|31559.7|31562.7|31542.7|481
1604342400000|2020-11-02 18:40:00|31576.8|31556.8|31572.5|31552.5|31576.8|31556.8|31568.2|31548.2|348
1604342700000|2020-11-02 18:45:00|31572.1|31552.1|31576.7|31556.7|31578.6|31558.6|31568.4|31548.4|438
1604343000000|2020-11-02 18:50:00|31575.7|31555.7|31578.8|31558.8|31581|31561|31575.5|31555.5|404
1604343300000|2020-11-02 18:55:00|31578.7|31558.7|31576.2|31556.2|31582.1|31562.1|31575.7|31555.7|376
1604343600000|2020-11-02 19:00:00|31576.9|31556.9|31569.1|31549.1|31577.1|31557.1|31567.8|31547.8|385
1604343900000|2020-11-02 19:05:00|31569.3|31549.3|31568.3|31548.3|31584.6|31550.8|31565.6|31531.5|306
1604344200000|2020-11-02 19:10:00|31568.4|31548.4|31564.3|31544.3|31579.4|31549.6|31561.6|31528.6|387
1604344500000|2020-11-02 19:15:00|31564.7|31544.7|31562.2|31542.2|31565.4|31545.4|31560.7|31540.7|389
1604344800000|2020-11-02 19:20:00|31562|31542|31558.1|31538.1|31577.7|31544|31557.5|31526.9|390
1604345100000|2020-11-02 19:25:00|31558.2|31538.2|31559.2|31539.2|31561.4|31541.4|31554.7|31534.7|310
1604345400000|2020-11-02 19:30:00|31559.1|31539.1|31554.1|31534.1|31559.5|31539.5|31552.5|31532.5|307
1604345700000|2020-11-02 19:35:00|31554.2|31534.2|31550.6|31530.6|31556.5|31536.5|31548|31528|328
1604346000000|2020-11-02 19:40:00|31550.7|31530.7|31546.9|31526.9|31551|31531|31546.3|31526.3|403
1604346300000|2020-11-02 19:45:00|31546.8|31526.8|31547.3|31527.3|31548.7|31528.7|31543.3|31523.3|446
1604346600000|2020-11-02 19:50:00|31547.7|31527.7|31551.1|31531.1|31551.9|31531.9|31544.3|31524.3|511
1604346900000|2020-11-02 19:55:00|31550.1|31530.1|31548.6|31528.6|31551.3|31531.3|31545.7|31525.7|509
1604347200000|2020-11-02 20:00:00|31549.2|31529.2|31542.8|31522.8|31549.2|31529.2|31536.2|31516.2|507
1604347500000|2020-11-02 20:05:00|31542.7|31522.7|31545.1|31525.1|31548.9|31528.9|31542.7|31522.7|461
1604347800000|2020-11-02 20:10:00|31545.2|31525.2|31535.5|31515.5|31560.7|31526.3|31531.6|31494.5|541
1604348100000|2020-11-02 20:15:00|31535.3|31515.3|31524.8|31504.8|31547.7|31515.3|31521.6|31488.4|437
1604348400000|2020-11-02 20:20:00|31526|31506|31528.8|31508.8|31547.5|31514|31526|31492.9|385
1604348700000|2020-11-02 20:25:00|31528.6|31508.6|31528.8|31508.8|31545.5|31510.8|31527.9|31492.9|378
1604349000000|2020-11-02 20:30:00|31528.6|31508.6|31532.3|31512.3|31548.5|31513.1|31525.6|31493.1|389
1604349300000|2020-11-02 20:35:00|31532.2|31512.2|31551.3|31501.3|31553.5|31519|31531.1|31497.3|413
1604349600000|2020-11-02 20:40:00|31550.3|31500.3|31530.7|31510.7|31553.1|31518.2|31530.7|31499|355
1604349900000|2020-11-02 20:45:00|31542.6|31492.6|31536.6|31486.6|31546.8|31511.3|31521.5|31485.4|442
1604350200000|2020-11-02 20:50:00|31540.2|31490.2|31531.3|31481.3|31540.2|31502.5|31512|31462|517
1604350500000|2020-11-02 20:55:00|31530.9|31480.9|31537.5|31487.5|31539.7|31501.1|31520.3|31480.7|518
1604350800000|2020-11-02 21:00:00|31537.1|31487.1|31532.2|31482.2|31540.7|31490.7|31515.9|31465.9|825
1604351100000|2020-11-02 21:05:00|31533.3|31483.3|31536.8|31486.8|31539.7|31489.7|31530.5|31480.5|733
1604351400000|2020-11-02 21:10:00|31535.4|31485.4|31534.5|31484.5|31537.1|31487.1|31524.4|31474.4|542
1604351700000|2020-11-02 21:15:00|31535.7|31485.7|31533.7|31483.7|31535.7|31498.6|31516.3|31481.4|285
1604352000000|2020-11-02 21:20:00|31533.9|31483.9|31529.9|31479.9|31535.3|31485.3|31527.7|31477.7|239
1604352300000|2020-11-02 21:25:00|31530|31480|31531.3|31481.3|31534.8|31484.8|31526.4|31476.4|503
1604352600000|2020-11-02 21:30:00|31530.7|31480.7|31506.5|31453.5|31536.8|31500.5|31505.4|31451.7|437
1604352900000|2020-11-02 21:35:00|31506.8|31454|31565|31455|31597.6|31487.6|31490.1|31437.9|662
1604353200000|2020-11-02 21:40:00|31563|31453|31516.5|31463.2|31563|31486.5|31514|31453|666
1604353500000|2020-11-02 21:45:00|31518.3|31465.1|31521.5|31469.2|31527.4|31470.4|31510.1|31454.4|526
1604353800000|2020-11-02 21:50:00|31522.2|31469.3|31515|31457.1|31529|31469.8|31506.2|31452.5|504
1604354100000|2020-11-02 21:55:00|31520.6|31451.4|31519.5|31442.3|31543.5|31468|31510.5|31438.2|524
1604354400000|2020-11-02 22:00:00|31517.6|31440.6|31576.8|31466.8|31584.8|31474.8|31509.1|31399.1|43
1604354700000|2020-11-02 22:05:00|31582.1|31472.1|31576.4|31466.4|31583|31473|31560.1|31450.1|200
1604355000000|2020-11-02 22:10:00|31576.7|31466.7|31568.1|31458.1|31583.4|31473.4|31561.1|31451.1|157
1604355300000|2020-11-02 22:15:00|31577|31467|31580.1|31470.1|31581|31471|31564.7|31454.7|124
1604355600000|2020-11-02 22:20:00|31580.2|31470.2|31577.9|31467.9|31581|31471|31568.1|31458.1|111
1604355900000|2020-11-02 22:25:00|31577.5|31467.5|31577.2|31467.2|31582.5|31472.5|31562.9|31452.9|144
1604356200000|2020-11-02 22:30:00|31578.1|31468.1|31575.1|31465.1|31581.5|31471.5|31563.4|31453.4|280
1604356500000|2020-11-02 22:35:00|31573.9|31463.9|31574.8|31464.8|31583.5|31473.5|31558.2|31448.2|185
1604356800000|2020-11-02 22:40:00|31574.4|31464.4|31573|31463|31575.3|31465.3|31560|31450|211
1604357100000|2020-11-02 22:45:00|31557.2|31447.2|31566.7|31456.7|31576.5|31466.5|31547.3|31437.3|227
1604357400000|2020-11-02 22:50:00|31566.6|31456.6|31565.3|31455.3|31575.9|31465.9|31545.8|31435.8|215
1604357700000|2020-11-02 22:55:00|31564.9|31454.9|31575.2|31465.2|31580.3|31470.3|31548.8|31438.8|213
1604358000000|2020-11-02 23:00:00|31577|31467|31572.4|31462.4|31582.3|31472.3|31564.2|31454.2|400
1604358300000|2020-11-02 23:05:00|31572.5|31462.5|31519.9|31439.1|31572.8|31462.8|31514.6|31421.8|356
1604358600000|2020-11-02 23:10:00|31521.8|31443.5|31528.2|31441.4|31540.4|31446.7|31512.9|31426.8|363
1604358900000|2020-11-02 23:15:00|31528.5|31441|31536.8|31434.3|31542.5|31441.4|31513.7|31423.7|354
1604359200000|2020-11-02 23:20:00|31542.8|31438.5|31535.3|31442.5|31543.8|31443.4|31518.4|31428.5|368
1604359500000|2020-11-02 23:25:00|31535.7|31442.9|31539.6|31437.2|31543.7|31443.6|31516.1|31433|311
1604359800000|2020-11-02 23:30:00|31539.4|31437.6|31527.4|31439.4|31541.9|31448.4|31520.8|31432.4|303
1604360100000|2020-11-02 23:35:00|31529.3|31446.2|31521|31439.6|31540.8|31451.1|31516.6|31430.8|279
1604360400000|2020-11-02 23:40:00|31523|31440.3|31522.9|31440.4|31537.9|31444.6|31515.7|31433|235
1604360700000|2020-11-02 23:45:00|31524.6|31450.6|31522.4|31442.2|31538.3|31450.6|31518.6|31437.8|231
1604361000000|2020-11-02 23:50:00|31528.4|31444.6|31530.1|31435.5|31540.1|31444.6|31514.7|31433.2|245
1604361300000|2020-11-02 23:55:00|31530.4|31436.2|31523.1|31441.1|31537.3|31445.5|31516.6|31432.4|361
1604361600000|2020-11-03 00:00:00|31526.4|31442|31534.8|31440.8|31539.7|31450.8|31515.7|31434.4|423
1604361900000|2020-11-03 00:05:00|31535.1|31441|31543.3|31448.7|31546.7|31455.2|31520.6|31439.7|405
1604362200000|2020-11-03 00:10:00|31543|31448.2|31541.2|31446|31545.3|31454.4|31522.5|31441.3|410
1604362500000|2020-11-03 00:15:00|31540.8|31446.2|31532.5|31442|31543.6|31449.8|31520.2|31438.6|391
1604362800000|2020-11-03 00:20:00|31533.7|31441.7|31512.1|31449.1|31541|31453.3|31505.8|31436.1|442
1604363100000|2020-11-03 00:25:00|31511.6|31450.9|31507.5|31443.9|31513.3|31450.9|31499.7|31436.6|651
1604363400000|2020-11-03 00:30:00|31507.1|31443.5|31516.3|31441.9|31522.7|31446.9|31501.1|31433.3|461
1604363700000|2020-11-03 00:35:00|31517.2|31440.1|31519.5|31439.5|31523.3|31443.6|31507.4|31435.8|347
1604364000000|2020-11-03 00:40:00|31519.6|31439.2|31514.8|31437.2|31521.3|31445.8|31504.2|31435.8|345
1604364300000|2020-11-03 00:45:00|31516|31436|31514.6|31438.9|31519.3|31444.4|31504.9|31434.8|355
1604364600000|2020-11-03 00:50:00|31513.9|31439|31510.2|31431.7|31514.8|31440.1|31500|31430.9|449
1604364900000|2020-11-03 00:55:00|31503.5|31431.1|31502.4|31435.4|31516.5|31439.5|31500.4|31431.1|387
1604365200000|2020-11-03 01:00:00|31501.3|31435.2|31504.6|31432.7|31515.1|31445.5|31500.5|31430.6|603
1604365500000|2020-11-03 01:05:00|31507.2|31433.1|31502.3|31430.4|31511.1|31440.2|31485.4|31424.2|527
1604365800000|2020-11-03 01:10:00|31503|31433.7|31510.9|31436.3|31512.3|31439.1|31484.2|31427.4|501
1604366100000|2020-11-03 01:15:00|31510.8|31436.7|31503.9|31427.3|31513.2|31436.7|31491.9|31426.2|518
1604366400000|2020-11-03 01:20:00|31498.3|31427.8|31504.4|31428.3|31512.2|31440.2|31491|31426|522
1604366700000|2020-11-03 01:25:00|31505.5|31429|31502.5|31417.4|31514.6|31434.7|31480.8|31408.6|608
1604367000000|2020-11-03 01:30:00|31499.7|31417.8|31491.4|31421.2|31507.6|31424.4|31484.9|31410.3|573
1604367300000|2020-11-03 01:35:00|31492.7|31422.1|31500.2|31418.9|31509.7|31425.9|31478.7|31405.8|434
1604367600000|2020-11-03 01:40:00|31500.5|31419.4|31503.1|31424.7|31516.9|31431|31488.5|31413.9|530
1604367900000|2020-11-03 01:45:00|31503.2|31424.8|31499.3|31420.5|31514.3|31432.5|31492.7|31418.1|457
1604368200000|2020-11-03 01:50:00|31499.7|31420.8|31489.5|31409.9|31505.6|31424.2|31481.2|31404.6|476
1604368500000|2020-11-03 01:55:00|31489.4|31409.7|31484.4|31410.4|31499.8|31416|31475.9|31402.5|547
1604368800000|2020-11-03 02:00:00|31482.7|31411.2|31483.2|31418.1|31494|31419.8|31470.3|31404.3|523
1604369100000|2020-11-03 02:05:00|31484.6|31423.1|31483.5|31402.5|31489|31423.1|31467.8|31402.5|417
1604369400000|2020-11-03 02:10:00|31478.2|31405.3|31482|31410.9|31485.9|31413.9|31464.6|31401.7|407
1604369700000|2020-11-03 02:15:00|31482.5|31409.8|31474.6|31414.4|31488.6|31416.2|31468.5|31402.3|445
1604370000000|2020-11-03 02:20:00|31475.2|31415.3|31473.1|31408.7|31490.4|31419.7|31461.3|31403.5|450
1604370300000|2020-11-03 02:25:00|31473|31408.3|31489|31414.8|31497.2|31420|31467.9|31405.1|436
1604370600000|2020-11-03 02:30:00|31491.2|31413.9|31481.2|31420.2|31494.8|31423|31471|31412.3|430
1604370900000|2020-11-03 02:35:00|31480.6|31419.7|31476.6|31415.9|31493.8|31425.7|31469.6|31407.2|353
1604371200000|2020-11-03 02:40:00|31476.5|31416.3|31480.1|31411.1|31492.5|31421.3|31467.9|31409.3|374
1604371500000|2020-11-03 02:45:00|31480.2|31411.3|31483|31412.3|31492.5|31416.1|31462.4|31401.4|476
1604371800000|2020-11-03 02:50:00|31484.8|31410.7|31477.1|31408.3|31488.3|31417.1|31463.7|31403.8|481
1604372100000|2020-11-03 02:55:00|31476.7|31407.8|31470.3|31407.4|31482.9|31414.5|31461.5|31398.5|512
1604372400000|2020-11-03 03:00:00|31470.1|31406.9|31473.8|31418.5|31486.1|31424.3|31460.4|31404.8|424
1604372700000|2020-11-03 03:05:00|31472|31418.1|31474.7|31419|31487.9|31422.8|31466.5|31407.1|432
1604373000000|2020-11-03 03:10:00|31475.7|31419.2|31481.3|31419.9|31490.6|31425.7|31471.3|31410.8|424
1604373300000|2020-11-03 03:15:00|31482.4|31419.7|31478.5|31413.4|31492.2|31424.7|31467.8|31408.3|494
1604373600000|2020-11-03 03:20:00|31476.3|31413.5|31476.8|31414.8|31487.1|31420.2|31466.3|31407.3|547
1604373900000|2020-11-03 03:25:00|31474.6|31417|31473.7|31406.7|31486.4|31418.3|31462.1|31395.9|497
1604374200000|2020-11-03 03:30:00|31473.5|31405.9|31475.9|31407.4|31488.7|31413|31456.8|31396.3|698
1604374500000|2020-11-03 03:35:00|31473.9|31407.6|31479.3|31400.1|31483|31408.5|31457.8|31397.1|505
1604374800000|2020-11-03 03:40:00|31478.6|31400|31479|31409.2|31486.5|31416.5|31462.7|31398.5|530
1604375100000|2020-11-03 03:45:00|31478.9|31408.5|31488.7|31415.7|31499.3|31421.7|31469.6|31407.2|482
1604375400000|2020-11-03 03:50:00|31478.8|31417.6|31471.1|31412.1|31489.5|31418.6|31466.3|31403.1|434
1604375700000|2020-11-03 03:55:00|31471.3|31412|31474.8|31407.3|31486.7|31412.4|31458|31400.9|382
1604376000000|2020-11-03 04:00:00|31475.9|31407.4|31476.1|31400.5|31483.8|31409.6|31458.5|31395.4|339
1604376300000|2020-11-03 04:05:00|31474.4|31400|31474.1|31399.4|31483.3|31410.9|31457.9|31397|405
1604376600000|2020-11-03 04:10:00|31473.2|31399.3|31478.8|31402.1|31480.4|31414.8|31459.2|31395.3|428
1604376900000|2020-11-03 04:15:00|31477.3|31403.7|31483.4|31413.1|31491.3|31419|31469.9|31400.8|400
1604377200000|2020-11-03 04:20:00|31483.6|31413.5|31478.7|31411.1|31497.5|31417.9|31473.2|31405.2|464
1604377500000|2020-11-03 04:25:00|31478.2|31411|31480.3|31408.7|31485.2|31417.1|31468.1|31405.2|366
1604377800000|2020-11-03 04:30:00|31481|31409.1|31483.3|31408.2|31488|31414.6|31471.4|31406.4|354
1604378100000|2020-11-03 04:35:00|31480.9|31408.4|31481.5|31402.3|31484.7|31414.3|31466.4|31402.3|284
1604378400000|2020-11-03 04:40:00|31483.4|31404|31478.3|31409.4|31491.3|31413.6|31469.6|31401.4|373
1604378700000|2020-11-03 04:45:00|31474.6|31409.1|31483.3|31408.2|31490.6|31414.2|31461.6|31400.3|345
1604379000000|2020-11-03 04:50:00|31484.2|31409.1|31485|31411.7|31485.9|31416.8|31460.7|31404.6|263
1604379300000|2020-11-03 04:55:00|31485.2|31410.9|31482.6|31414.9|31496.9|31420.4|31466.8|31406.4|382
1604379600000|2020-11-03 05:00:00|31485.1|31414.4|31479.3|31414.5|31492.2|31424|31474.3|31413|423
1604379900000|2020-11-03 05:05:00|31479.2|31412.3|31475.6|31413.1|31485.4|31422.9|31465.4|31406.3|369
1604380200000|2020-11-03 05:10:00|31474.9|31412.7|31474.7|31404|31484|31421.5|31462.8|31403.6|460
1604380500000|2020-11-03 05:15:00|31470|31414.9|31471.6|31410.3|31476.3|31418.9|31448.7|31398.7|396
1604380800000|2020-11-03 05:20:00|31476.1|31411.1|31468.3|31409.6|31481.4|31419|31459.9|31407|391
1604381100000|2020-11-03 05:25:00|31467.7|31409|31448.7|31395.9|31473.3|31417.3|31442.1|31392.1|524
1604381400000|2020-11-03 05:30:00|31453.4|31396|31457.6|31393.6|31463.9|31400.3|31446.4|31393|576
1604381700000|2020-11-03 05:35:00|31452.8|31396.4|31447.3|31392|31466.8|31416.8|31440.6|31390.1|529
1604382000000|2020-11-03 05:40:00|31445.3|31390.6|31452.7|31397.5|31458.3|31401.2|31445.3|31390.3|428
1604382300000|2020-11-03 05:45:00|31451.9|31396.7|31454.5|31375|31464.8|31398.2|31444.9|31375|453
1604382600000|2020-11-03 05:50:00|31451.3|31372.7|31461.3|31382.7|31466.3|31386.4|31442.6|31372.4|552
1604382900000|2020-11-03 05:55:00|31458.9|31380.5|31456.5|31387|31463.6|31390|31447|31377.1|539
1604383200000|2020-11-03 06:00:00|31455.9|31387.5|31460|31410|31464.7|31412.9|31448.2|31387.5|608
1604383500000|2020-11-03 06:05:00|31463.1|31413.1|31459.2|31409.2|31467.9|31417.3|31453.5|31403.5|513
1604383800000|2020-11-03 06:10:00|31458.9|31408.9|31459.3|31409.3|31465.9|31415.9|31456.6|31406.6|387
1604384100000|2020-11-03 06:15:00|31461.4|31411.4|31458.3|31402.5|31467.6|31415.5|31449.8|31398.5|454
1604384400000|2020-11-03 06:20:00|31460.9|31402.2|31454.3|31404.3|31464.9|31409.2|31452.3|31401.4|374
1604384700000|2020-11-03 06:25:00|31456.7|31403.9|31451.5|31400.3|31465.7|31406.2|31451.2|31398.8|438
1604385000000|2020-11-03 06:30:00|31449.3|31399.3|31453.1|31399.5|31459.7|31407.2|31448.7|31397.5|395
1604385300000|2020-11-03 06:35:00|31450.9|31400.6|31442.2|31391.9|31457.1|31403.5|31440.3|31390.3|475
1604385600000|2020-11-03 06:40:00|31442.5|31392.1|31433.8|31379.8|31452.7|31394.9|31430.9|31375.9|472
1604385900000|2020-11-03 06:45:00|31433.1|31379.9|31420.2|31360.9|31438.9|31382.9|31411.1|31358.2|575
1604386200000|2020-11-03 06:50:00|31418.6|31361.4|31425.3|31368.9|31432.1|31369.8|31409.4|31354.8|646
1604386500000|2020-11-03 06:55:00|31423.7|31368.8|31435.3|31377.7|31457.8|31383.2|31417.6|31366.3|731
1604386800000|2020-11-03 07:00:00|31433.3|31380.8|31430|31380|31446|31391.2|31420.6|31370.6|914
1604387100000|2020-11-03 07:05:00|31429.3|31379.3|31425.6|31375.6|31456.1|31390.8|31420.5|31370.5|939
1604387400000|2020-11-03 07:10:00|31425.7|31375.7|31424.9|31374.9|31447.6|31388.4|31422.1|31369.8|841
1604387700000|2020-11-03 07:15:00|31425.1|31375.1|31421.9|31371.9|31447|31387.9|31419.7|31369.7|746
1604388000000|2020-11-03 07:20:00|31421.7|31371.7|31419.5|31369.5|31434.3|31377.9|31415|31365|640
1604388300000|2020-11-03 07:25:00|31418.4|31368.4|31432.3|31381|31445.9|31384.5|31417.4|31367.4|609
1604388600000|2020-11-03 07:30:00|31432.8|31380.5|31430.2|31380.2|31478.5|31393.1|31423|31368.5|639
1604388900000|2020-11-03 07:35:00|31430.3|31380.3|31425.2|31375.2|31438|31394.4|31401.6|31359.1|696
1604389200000|2020-11-03 07:40:00|31423.4|31373.4|31394.6|31374.6|31426.2|31388.3|31390.5|31363.5|735
1604389500000|2020-11-03 07:45:00|31394.7|31374.7|31395.5|31375.5|31421.7|31383.6|31390.7|31370|588
1604389800000|2020-11-03 07:50:00|31395.3|31375.3|31393.2|31373.2|31415.4|31380.6|31385.3|31347.5|642
1604390100000|2020-11-03 07:55:00|31394.6|31374.6|31382.8|31362.8|31396.7|31376.7|31381.8|31361.8|568
1604390400000|2020-11-03 08:00:00|31384.6|31364.6|31388.6|31368.6|31408.5|31376.9|31384.6|31355.4|599
1604390700000|2020-11-03 08:05:00|31389|31369|31377.9|31357.9|31401.4|31369.7|31374.2|31350|533
1604391000000|2020-11-03 08:10:00|31377.7|31357.7|31378.4|31358.4|31380.9|31360.9|31370.5|31350.5|554
1604391300000|2020-11-03 08:15:00|31378.6|31358.6|31327.2|31307.2|31384.3|31364.3|31326|31303|631
1604391600000|2020-11-03 08:20:00|31326.9|31306.9|31312.8|31292.8|31335.1|31307|31312.1|31280.7|686
1604391900000|2020-11-03 08:25:00|31312.9|31292.9|31286.2|31266.2|31312.9|31292.9|31280.5|31236|705
1604392200000|2020-11-03 08:30:00|31286.3|31266.3|31322.9|31272.9|31324.5|31288.9|31284.8|31264.8|763
1604392500000|2020-11-03 08:35:00|31323|31273|31264.2|31214.2|31329.4|31290.4|31253.5|31191.9|742
1604392800000|2020-11-03 08:40:00|31263.1|31213.1|31245.2|31195.2|31264.4|31231.7|31230.3|31194.9|638
1604393100000|2020-11-03 08:45:00|31245.1|31195.1|31240|31220|31268.1|31229.3|31234.7|31194.1|672
1604393400000|2020-11-03 08:50:00|31240.4|31220.4|31244.6|31224.6|31246.7|31226.7|31236|31216|512
1604393700000|2020-11-03 08:55:00|31243.6|31223.6|31237.9|31217.9|31244.9|31224.9|31232|31212|631
1604394000000|2020-11-03 09:00:00|31237.6|31217.6|31231.2|31211.2|31238.1|31218.1|31217.7|31197.7|624
1604394300000|2020-11-03 09:05:00|31231.1|31211.1|31242.2|31222.2|31255|31225.8|31230|31205|647
1604394600000|2020-11-03 09:10:00|31242.1|31222.1|31231.2|31211.2|31247.1|31227.1|31230.9|31210.9|657
1604394900000|2020-11-03 09:15:00|31230.6|31210.6|31230.1|31210.1|31245.6|31213|31208|31181.1|698
1604395200000|2020-11-03 09:20:00|31230.6|31210.6|31213.1|31193.1|31231|31211|31212|31192|612
1604395500000|2020-11-03 09:25:00|31213|31193|31215.3|31195.3|31220|31200|31205.2|31185.2|761
1604395800000|2020-11-03 09:30:00|31216.6|31196.6|31175.4|31155.4|31218|31198|31171.1|31151|708
1604396100000|2020-11-03 09:35:00|31175.5|31155.5|31120.7|31036|31175.5|31155.5|30986.1|30878.4|871
1604396400000|2020-11-03 09:40:00|31116.7|31039.3|31120.6|31070.6|31125.9|31087.6|31095.7|31017.5|904
1604396700000|2020-11-03 09:45:00|31120.3|31070.3|31068.5|31048.5|31121.8|31085.8|31067.6|31033.5|817
1604397000000|2020-11-03 09:50:00|31068.4|31048.4|31016.1|30996.1|31084.3|31050.4|31011.1|30976.7|785
1604397300000|2020-11-03 09:55:00|31013|30993|31064.3|31014.3|31069.2|31027|31011.1|30982.7|724
1604397600000|2020-11-03 10:00:00|31063.5|31013.5|31124.9|31074.9|31129|31079|31041.1|31004.2|808
1604397900000|2020-11-03 10:05:00|31124.7|31074.7|31085.6|31035.6|31126.6|31076.6|31084.3|31034.3|616
1604398200000|2020-11-03 10:10:00|31085.9|31035.9|31090.8|31040.8|31091.1|31041.1|31082.5|31032.5|644
1604398500000|2020-11-03 10:15:00|31090.9|31040.9|31070.8|31020.8|31093.9|31043.9|31070|31020|715
1604398800000|2020-11-03 10:20:00|31071.3|31021.3|31087.6|31037.6|31090.3|31040.3|31061.9|31011.9|730
1604399100000|2020-11-03 10:25:00|31087.7|31037.7|31086.5|31036.5|31090.7|31040.7|31081.4|31031.4|623
1604399400000|2020-11-03 10:30:00|31085.9|31035.9|31080.8|31030.8|31092|31049.6|31048.1|31020.3|593
1604399700000|2020-11-03 10:35:00|31080.6|31030.6|31077|31027|31081.4|31031.4|31073.7|31023.7|595
1604400000000|2020-11-03 10:40:00|31077.6|31027.6|31092.2|31042.2|31094.9|31060.3|31060.9|31022|646
1604400300000|2020-11-03 10:45:00|31091.4|31041.4|31065.2|31045.2|31092.4|31051.9|31057.1|31025|667
1604400600000|2020-11-03 10:50:00|31065.3|31045.3|31075.1|31055.1|31091|31061.1|31058.5|31031.5|587
1604400900000|2020-11-03 10:55:00|31075.5|31055.5|31066.2|31046.2|31086|31059.4|31064.3|31036|556
1604401200000|2020-11-03 11:00:00|31066.3|31046.3|31068.5|31048.5|31095.7|31065.9|31064.2|31032.8|574
1604401500000|2020-11-03 11:05:00|31068.9|31048.9|31078.9|31058.9|31080.7|31060.7|31052.7|31024.3|793
1604401800000|2020-11-03 11:10:00|31079|31059|31059.4|31039.4|31079|31059|31056.5|31024.2|646
1604402100000|2020-11-03 11:15:00|31060.7|31040.7|31055.3|31035.3|31078|31053.2|31051.6|31023.4|680
1604402400000|2020-11-03 11:20:00|31057|31037|31051.6|31031.6|31063.4|31037|31040.6|31013.4|642
1604402700000|2020-11-03 11:25:00|31052.1|31032.1|31055|31035|31071|31037.8|31043.9|31015.6|661
1604403000000|2020-11-03 11:30:00|31054.9|31034.9|31030|31010|31067|31035.5|31023.7|30990.7|726
1604403300000|2020-11-03 11:35:00|31028.7|31008.7|31061|31011|31064.5|31026.8|31015.9|30988.3|903
1604403600000|2020-11-03 11:40:00|31059.8|31009.8|31043.4|31023.4|31062|31024.5|31039|30995.1|811
1604403900000|2020-11-03 11:45:00|31043.9|31023.9|31070.3|31050.3|31087.6|31052.9|31043.8|31011.1|586
1604404200000|2020-11-03 11:50:00|31070|31050|31078.1|31028.1|31099.7|31065.7|31067.2|31024.4|580
1604404500000|2020-11-03 11:55:00|31078.9|31028.9|31093.9|31043.9|31098|31069.9|31062.6|31028.5|907
1604404800000|2020-11-03 12:00:00|31093.5|31043.5|31086.5|31036.5|31096.2|31066.8|31074.1|31033|705
1604405100000|2020-11-03 12:05:00|31086.4|31036.4|31084.3|31064.3|31101|31069.3|31066.1|31030.4|722
1604405400000|2020-11-03 12:10:00|31084.1|31064.1|31084.2|31064.2|31093.5|31070.3|31070.4|31033.2|684
1604405700000|2020-11-03 12:15:00|31083.7|31063.7|31096.9|31076.9|31115.8|31080.6|31082.7|31047.4|525
1604406000000|2020-11-03 12:20:00|31095.8|31075.8|31066.6|31016.6|31109.3|31077.9|31059.8|31009.8|607
1604406300000|2020-11-03 12:25:00|31066.5|31016.5|31064.6|31044.6|31074.3|31049.6|31058.2|31014.2|558
1604406600000|2020-11-03 12:30:00|31064.4|31044.4|31109.5|31059.5|31110.8|31081.4|31064.4|31044.4|695
1604406900000|2020-11-03 12:35:00|31109.3|31059.3|31094.6|31074.6|31113.3|31077.2|31087.6|31057.8|600
1604407200000|2020-11-03 12:40:00|31094|31074|31110.5|31060.5|31114.6|31080.8|31086|31057.4|559
1604407500000|2020-11-03 12:45:00|31110.3|31060.3|31104.8|31054.8|31113.6|31075.6|31094.9|31053.9|531
1604407800000|2020-11-03 12:50:00|31104.9|31054.9|31107.5|31057.5|31109.1|31074.3|31089.3|31050.5|565
1604408100000|2020-11-03 12:55:00|31108.8|31058.8|31097.4|31077.4|31111.3|31080.6|31090.5|31054.7|577
1604408400000|2020-11-03 13:00:00|31097.5|31077.5|31097|31077|31109.9|31079.8|31093.1|31059.3|685
1604408700000|2020-11-03 13:05:00|31097.1|31077.1|31091.4|31071.4|31099.5|31079.5|31085.1|31065.1|577
1604409000000|2020-11-03 13:10:00|31092.7|31072.7|31096.6|31076.6|31102.5|31082.5|31090.8|31070.8|547
1604409300000|2020-11-03 13:15:00|31097.1|31077.1|31085.6|31065.6|31105.4|31082.4|31081.3|31053.3|564
1604409600000|2020-11-03 13:20:00|31086.4|31066.4|31087.1|31067.1|31092.8|31072.8|31084.7|31064.7|561
1604409900000|2020-11-03 13:25:00|31087.2|31067.2|31081|31061|31094|31074|31078.7|31058.7|559
1604410200000|2020-11-03 13:30:00|31081.2|31061.2|31063.5|31043.5|31084.1|31064.1|31058.4|31025.2|655
1604410500000|2020-11-03 13:35:00|31063.6|31043.6|31072.3|31052.3|31082.3|31053.7|31059.5|31027|569
1604410800000|2020-11-03 13:40:00|31072.2|31052.2|31080.5|31060.5|31087|31061.8|31062.1|31025.4|627
1604411100000|2020-11-03 13:45:00|31081|31061|31080.7|31060.7|31092.4|31072.4|31071.8|31051.8|554
1604411400000|2020-11-03 13:50:00|31080.5|31060.5|31087.1|31067.1|31107.8|31074.7|31080.5|31051.8|597
1604411700000|2020-11-03 13:55:00|31089.3|31069.3|31088.8|31068.8|31094.2|31074.2|31082.1|31062.1|650
1604412000000|2020-11-03 14:00:00|31092.1|31072.1|31096.1|31046.1|31104.2|31073.1|31081.9|31043.7|538
1604412300000|2020-11-03 14:05:00|31097.3|31047.3|31081.1|31061.1|31099.5|31063.4|31079.3|31041.3|523
1604412600000|2020-11-03 14:10:00|31079.9|31059.9|31086.1|31066.1|31097.8|31070.4|31076.3|31042.9|623
1604412900000|2020-11-03 14:15:00|31085.5|31065.5|31088.9|31068.9|31112.1|31078.7|31079.9|31054.7|600
1604413200000|2020-11-03 14:20:00|31089.4|31069.4|31073.6|31053.6|31097.6|31070.4|31073.2|31045|549
1604413500000|2020-11-03 14:25:00|31073.7|31053.7|31055.6|31035.6|31077.5|31057.5|31055.6|31035.6|477
1604413800000|2020-11-03 14:30:00|31056.2|31036.2|31041.8|31021.8|31059.6|31039.6|31039.5|31019.5|665
1604414100000|2020-11-03 14:35:00|31041.6|31021.6|31047.7|31027.7|31054.3|31031|31036.3|31004.3|589
1604414400000|2020-11-03 14:40:00|31048.1|31028.1|31045.8|31025.8|31066.5|31034.6|31044.8|31013.2|497
1604414700000|2020-11-03 14:45:00|31046.2|31026.2|31049.4|31029.4|31069.3|31036.5|31044.7|31013.5|555
1604415000000|2020-11-03 14:50:00|31049.1|31029.1|31047.9|31027.9|31057.4|31033|31038.4|31007.4|615
1604415300000|2020-11-03 14:55:00|31048.2|31028.2|31061.4|31041.4|31077.3|31041.9|31043.1|31019.3|610
1604415600000|2020-11-03 15:00:00|31061.6|31041.6|31059.2|31009.2|31085.5|31047.2|31042.8|31006.2|734
1604415900000|2020-11-03 15:05:00|31058.8|31008.8|31039.4|31019.4|31061.6|31027.2|31028.5|30997.4|760
1604416200000|2020-11-03 15:10:00|31039.5|31019.5|31042.5|31022.5|31065|31029.1|31036.2|31001.3|733
1604416500000|2020-11-03 15:15:00|31043.1|31023.1|31049.8|30999.8|31064.2|31024.2|31033.8|30995|701
1604416800000|2020-11-03 15:20:00|31049.7|30999.7|31049.2|30999.2|31052.2|31014|31028.7|30991.6|704
1604417100000|2020-11-03 15:25:00|31050|31000|31038.8|31018.8|31063.7|31027|31036.2|30998.3|656
1604417400000|2020-11-03 15:30:00|31044|31024|31054.9|31004.9|31061.6|31026.2|31031.9|30996.2|670
1604417700000|2020-11-03 15:35:00|31054.5|31004.5|31051.4|31031.4|31072.3|31037.9|31036.4|31001.4|665
1604418000000|2020-11-03 15:40:00|31051|31031|31048.9|31028.9|31071.6|31037.5|31044.3|31007.5|608
1604418300000|2020-11-03 15:45:00|31050.9|31030.9|31057.1|31007.1|31066.5|31035.6|31042.2|31003.4|714
1604418600000|2020-11-03 15:50:00|31058.6|31008.6|31025.5|30975.5|31058.8|31023.2|31013.6|30973.7|759
1604418900000|2020-11-03 15:55:00|31025.1|30975.1|31010.9|30990.9|31025.1|30993|30994.9|30959.8|838
1604419200000|2020-11-03 16:00:00|31010.2|30990.2|31017.1|30997.1|31019|30999|30998.6|30966.8|764
1604419500000|2020-11-03 16:05:00|31017|30997|30997.3|30977.3|31023.2|30997.8|30990.8|30970.8|709
1604419800000|2020-11-03 16:10:00|30997.6|30977.6|31016.6|30966.6|31039.5|30989.5|30995.2|30960.1|713
1604420100000|2020-11-03 16:15:00|31016.9|30966.9|31012.6|30962.6|31021.3|30979.3|30984.2|30948.3|681
1604420400000|2020-11-03 16:20:00|31013.3|30963.3|31009.9|30959.9|31022.6|30972.6|31009|30959|672
1604420700000|2020-11-03 16:25:00|31010.1|30960.1|31005.9|30985.9|31021.4|30988.5|30995.5|30958.5|557
1604421000000|2020-11-03 16:30:00|31006|30986|31026.9|30976.9|31029.5|30993.4|31004.1|30970.3|580
1604421300000|2020-11-03 16:35:00|31027.3|30977.3|31008.1|30988.1|31031.9|30997.5|31008.1|30972.9|574
1604421600000|2020-11-03 16:40:00|31009.5|30989.5|31035.6|30985.6|31038.8|30994.6|31002.5|30966.9|568
1604421900000|2020-11-03 16:45:00|31037.9|30987.9|31039.8|30989.8|31041|31004.4|31014.5|30981.7|571
1604422200000|2020-11-03 16:50:00|31040.3|30990.3|31020.7|31000.7|31043.4|31006.8|31018.4|30982.9|612
1604422500000|2020-11-03 16:55:00|31020|31000|31036.6|30986.6|31043.4|31007|31018.6|30983.6|610
1604422800000|2020-11-03 17:00:00|31036.3|30986.3|31040.1|30990.1|31041.8|31004.7|31016.2|30981.2|588
1604423100000|2020-11-03 17:05:00|31040.3|30990.3|31033|30983|31041.2|30991.2|31032.4|30982.4|396
1604423400000|2020-11-03 17:10:00|31033.2|30983.2|31026.7|30976.7|31034.2|30991.7|31006|30970.7|402
1604423700000|2020-11-03 17:15:00|31026.6|30976.6|31026.1|30976.1|31037.3|31004.4|31004.1|30969.9|492
1604424000000|2020-11-03 17:20:00|31025.7|30975.7|31007.9|30987.9|31028.6|30991|31006.4|30972.6|368
1604424300000|2020-11-03 17:25:00|31006.7|30986.7|31005.5|30985.5|31025.2|30989.2|31004.1|30969|373
1604424600000|2020-11-03 17:30:00|31005.4|30985.4|31033.7|30983.7|31034.1|30997.6|31005.4|30970.8|466
1604424900000|2020-11-03 17:35:00|31033.9|30983.9|31035.6|30985.6|31036.6|31000.5|31020.5|30982|353
1604425200000|2020-11-03 17:40:00|31035.4|30985.4|31039.1|30989.1|31040.2|31000.9|31017.4|30981|464
1604425500000|2020-11-03 17:45:00|31039|30989|31051.5|31001.5|31052.4|31011|31030.6|30988.3|527
1604425800000|2020-11-03 17:50:00|31051.3|31001.3|31056.7|31006.7|31057.1|31022.3|31036.1|31000.4|484
1604426100000|2020-11-03 17:55:00|31056.5|31006.5|31068.3|31018.3|31071.6|31037.3|31037.8|31001.9|657
1604426400000|2020-11-03 18:00:00|31068.4|31018.4|31067.2|31017.2|31072|31032.9|31043.9|31010|554
1604426700000|2020-11-03 18:05:00|31067.1|31017.1|31073.7|31023.7|31076.5|31035.7|31053.2|31017.1|440
1604427000000|2020-11-03 18:10:00|31072.9|31022.9|31073|31023|31075.7|31040.5|31055.2|31020.5|343
1604427300000|2020-11-03 18:15:00|31073.3|31023.3|31074.6|31024.6|31075.5|31038.2|31052.2|31019.3|273
1604427600000|2020-11-03 18:20:00|31074.7|31024.7|31084.3|31034.3|31085.1|31045.5|31061.3|31023.1|490
1604427900000|2020-11-03 18:25:00|31084.9|31034.9|31082.4|31032.4|31088.6|31038.6|31080.6|31030.6|487
1604428200000|2020-11-03 18:30:00|31081.2|31031.2|31080.4|31030.4|31083.8|31045.5|31062.9|31027.4|342
1604428500000|2020-11-03 18:35:00|31080.7|31030.7|31080.7|31030.7|31084.8|31045.9|31064|31028.2|383
1604428800000|2020-11-03 18:40:00|31080|31030|31081.5|31031.5|31084.1|31049|31062.9|31025.1|384
1604429100000|2020-11-03 18:45:00|31081.3|31031.3|31086.3|31036.3|31087.2|31050.3|31064|31029.9|459
1604429400000|2020-11-03 18:50:00|31086.2|31036.2|31081.8|31031.8|31086.4|31050.4|31069.2|31030.3|434
1604429700000|2020-11-03 18:55:00|31082|31032|31096|31046|31097|31058.5|31063.8|31029.8|439
1604430000000|2020-11-03 19:00:00|31095.4|31045.4|31088.2|31038.2|31096.4|31059|31072.4|31035.8|388
1604430300000|2020-11-03 19:05:00|31088.1|31038.1|31101|31051|31101.1|31065.4|31080.8|31036.2|437
1604430600000|2020-11-03 19:10:00|31100|31050|31097.4|31047.4|31100|31063.6|31080.2|31044|403
1604430900000|2020-11-03 19:15:00|31097.8|31047.8|31095.2|31045.2|31101.2|31065.9|31081.5|31043.8|329
1604431200000|2020-11-03 19:20:00|31095|31045|31091.1|31041.1|31095.2|31059.9|31077.2|31041.1|346
1604431500000|2020-11-03 19:25:00|31091.2|31041.2|31070.6|31050.6|31092.2|31061|31070.6|31037.9|388
1604431800000|2020-11-03 19:30:00|31071.5|31051.5|31086.4|31036.4|31091.5|31055.2|31070.4|31035.8|417
1604432100000|2020-11-03 19:35:00|31086.1|31036.1|31089.5|31039.5|31091.2|31056.3|31070.7|31035|411
1604432400000|2020-11-03 19:40:00|31089.7|31039.7|31086.2|31036.2|31092.7|31056.2|31070.4|31035|266
1604432700000|2020-11-03 19:45:00|31086.5|31036.5|31086.9|31036.9|31093.1|31053.6|31070.4|31035.9|312
1604433000000|2020-11-03 19:50:00|31087.4|31037.4|31091|31041|31093.4|31053.8|31072.5|31036.5|343
1604433300000|2020-11-03 19:55:00|31090.7|31040.7|31081.8|31031.8|31091.1|31041.1|31079.3|31029.3|477
1604433600000|2020-11-03 20:00:00|31082.2|31032.2|31089|31039|31091|31049.5|31069.5|31029.4|494
1604433900000|2020-11-03 20:05:00|31088.8|31038.8|31086.3|31036.3|31089.2|31052.5|31070|31032.8|397
1604434200000|2020-11-03 20:10:00|31085.9|31035.9|31089.5|31039.5|31090.8|31055.9|31073.8|31035.4|328
1604434500000|2020-11-03 20:15:00|31089.6|31039.6|31091.7|31041.7|31092.6|31056.5|31074.2|31038.2|358
1604434800000|2020-11-03 20:20:00|31091.3|31041.3|31107.4|31057.4|31108.6|31058.6|31089.3|31039.3|410
1604435100000|2020-11-03 20:25:00|31107.5|31057.5|31094.7|31044.7|31107.5|31062.2|31080.7|31042.8|419
1604435400000|2020-11-03 20:30:00|31094.6|31044.6|31092.5|31042.5|31098.6|31048.6|31091|31041|406
1604435700000|2020-11-03 20:35:00|31092.4|31042.4|31089.5|31039.5|31093.2|31057.5|31075.6|31038.3|369
1604436000000|2020-11-03 20:40:00|31089.6|31039.6|31087.1|31037.1|31094.5|31044.5|31085.7|31035.7|464
1604436300000|2020-11-03 20:45:00|31086.6|31036.6|31071.5|31021.5|31087.1|31037.1|31071.5|31019.5|491
1604436600000|2020-11-03 20:50:00|31074.7|31024.7|31078.7|31028.7|31083.1|31033.1|31073|31023|521
1604436900000|2020-11-03 20:55:00|31078.1|31028.1|31074.8|31024.8|31084.3|31034.3|31073.3|31022.3|487
1604437200000|2020-11-03 21:00:00|31074.1|31024.1|31049.5|30999.5|31083.7|31033.7|31048.8|30998.8|564
1604437500000|2020-11-03 21:05:00|31050.2|31000.2|31047.8|30997.8|31052.6|31002.6|31043.5|30993.5|469
1604437800000|2020-11-03 21:10:00|31048.1|30998.1|31050|31000|31054.9|31004.9|31046.6|30996|403
1604438100000|2020-11-03 21:15:00|31047.1|30997.1|31036.7|30986.7|31051.5|30999.8|31036.7|30986.7|372
1604438400000|2020-11-03 21:20:00|31035.4|30985.4|31023.2|30973.2|31036.9|30986.9|31021.6|30971.6|264
1604438700000|2020-11-03 21:25:00|31023.6|30973.6|31023.4|30973.4|31029.2|30991.4|31010.6|30970.4|351
1604439000000|2020-11-03 21:30:00|31023.2|30973.2|31018|30968|31025.4|30975.4|31012.3|30962.3|346
1604439300000|2020-11-03 21:35:00|31017.9|30967.9|31014.1|30964.1|31037.7|30984|31011.8|30961.8|357
1604439600000|2020-11-03 21:40:00|31014.3|30964.3|31015.8|30965.8|31016.2|30966.2|31007|30957|311
1604439900000|2020-11-03 21:45:00|31012.8|30962.8|31014.4|30964.4|31024.1|30974.1|31011.1|30961.1|329
1604440200000|2020-11-03 21:50:00|31014.3|30964.3|31020.6|30969.6|31023.1|30972.1|31007.4|30953.6|461
1604440500000|2020-11-03 21:55:00|31029.1|30969.9|31063.7|30953.7|31080.8|30970.8|31006.1|30929.7|468
1604440800000|2020-11-03 22:00:00|31076.8|30966.8|31095.8|30985.8|31099.2|30989.2|31067.8|30957.8|43
1604441100000|2020-11-03 22:05:00|31076.4|30966.4|31097.4|30987.4|31107|30997|31076.4|30966.4|134
1604441400000|2020-11-03 22:10:00|31102|30992|31094.2|30984.2|31103.2|30993.2|31074.7|30964.7|186
1604441700000|2020-11-03 22:15:00|31079.9|30969.9|31092.7|30982.7|31100.6|30990.6|31062.6|30952.6|242
1604442000000|2020-11-03 22:20:00|31092.6|30982.6|31093.7|30983.7|31100.5|30990.5|31065.3|30955.3|198
1604442300000|2020-11-03 22:25:00|31093.8|30983.8|31092.1|30982.1|31098.3|30988.3|31079.5|30969.5|110
1604442600000|2020-11-03 22:30:00|31092.3|30982.3|31089.8|30979.8|31095.8|30985.8|31081.6|30971.6|222
1604442900000|2020-11-03 22:35:00|31089.2|30979.2|31088.6|30978.6|31096.5|30986.5|31079.3|30969.3|343
1604443200000|2020-11-03 22:40:00|31087.7|30977.7|31083.7|30973.7|31091.5|30981.5|31070.5|30960.5|359
1604443500000|2020-11-03 22:45:00|31071.5|30961.5|31083.4|30973.4|31087.8|30977.8|31069.1|30959.1|370
1604443800000|2020-11-03 22:50:00|31081.1|30971.1|31059.5|30949.5|31090.2|30980.2|31059.2|30949.2|349
1604444100000|2020-11-03 22:55:00|31059.3|30949.3|31053.8|30943.8|31067.7|30957.7|31046.6|30936.6|377
1604444400000|2020-11-03 23:00:00|31049.3|30939.3|31051.2|30941.2|31077.7|30967.7|31042.9|30932.9|626
1604444700000|2020-11-03 23:05:00|31050.7|30940.7|31038.9|30921.9|31055.6|30945.6|31027|30914.9|607
1604445000000|2020-11-03 23:10:00|31039.6|30922.6|31007.9|30907|31041.7|30929|31001.3|30902.7|525
1604445300000|2020-11-03 23:15:00|31007.3|30906.3|30990.8|30899.2|31020.1|30909.6|30983.1|30883.7|711
1604445600000|2020-11-03 23:20:00|30990.4|30898.9|30986.5|30869.5|30997.1|30905|30982.3|30866.5|498
1604445900000|2020-11-03 23:25:00|30986.8|30869.8|30974.1|30857.1|30988.5|30871.5|30973|30856|419
1604446200000|2020-11-03 23:30:00|30974.3|30857.3|30955.1|30858.8|30976.5|30861.3|30881.4|30796.1|706
1604446500000|2020-11-03 23:35:00|30955.3|30859.1|30948.9|30869.1|30959.6|30875.7|30940|30852.8|582
1604446800000|2020-11-03 23:40:00|30949.9|30869.6|30946.8|30872.5|30955.5|30875.2|30927.7|30831|730
1604447100000|2020-11-03 23:45:00|30947.4|30873.6|30932|30865|30958.3|30882.4|30926.9|30849.7|533
1604447400000|2020-11-03 23:50:00|30930.7|30863.8|30922.4|30864.2|30938|30876.6|30916.3|30837.1|446
1604447700000|2020-11-03 23:55:00|30941.1|30844.9|30919.7|30829.1|30943.9|30871.1|30908|30821.7|603
1604448000000|2020-11-04 00:00:00|30922.2|30826.8|30940.1|30885|31014|30916.8|30898.5|30820.2|915
1604448300000|2020-11-04 00:05:00|30960.1|30869.7|30922.9|30848.4|30980|30886|30897|30800.9|859
1604448600000|2020-11-04 00:10:00|30919.5|30848.2|30911.9|30831.3|30944.7|30865|30888|30803.3|813
1604448900000|2020-11-04 00:15:00|30913.2|30830.9|30891.1|30841.8|30946.8|30865.6|30888|30792|852
1604449200000|2020-11-04 00:20:00|30890.1|30841.3|30945.6|30871|30975.3|30890.1|30890.1|30820.1|912
1604449500000|2020-11-04 00:25:00|30945.3|30874.5|30962.9|30890.3|30998.3|30911.5|30921.8|30853.5|867
1604449800000|2020-11-04 00:30:00|30964.7|30889.2|30999.9|30892.5|30999.9|30915.4|30941.7|30868.3|768
1604450100000|2020-11-04 00:35:00|30977.6|30913.8|31010.9|30943.2|31047.5|30955.9|30960|30886.1|909
1604450400000|2020-11-04 00:40:00|31010.6|30941.9|31036|30972|31063|30980.6|30986|30906.4|874
1604450700000|2020-11-04 00:45:00|31041.5|30967.8|31094.1|30977.1|31121.5|31005.1|31020.9|30946.1|909
1604451000000|2020-11-04 00:50:00|31091.1|30974.1|31105.9|30988.9|31107.2|30990.6|31064.1|30961.5|869
1604451300000|2020-11-04 00:55:00|31104.9|30989.8|31170.5|31053.5|31173.3|31056.3|31087.5|30970.5|942
1604451600000|2020-11-04 01:00:00|31171.5|31054.5|31150.5|31037.2|31197.5|31080.5|31128.4|31018.4|963
1604451900000|2020-11-04 01:05:00|31151.8|31038.6|31139.5|31032.7|31160|31044.1|31118.1|31020|701
1604452200000|2020-11-04 01:10:00|31143|31033.6|31142|31034|31154.3|31045.4|31095.8|30982|745
1604452500000|2020-11-04 01:15:00|31140|31032|31151.7|31057.3|31166|31065.9|31119|31030|787
1604452800000|2020-11-04 01:20:00|31148.2|31062.1|31117.2|31044.1|31160|31069.3|31090.7|31007.3|722
1604453100000|2020-11-04 01:25:00|31123.2|31042.3|31188|31112.2|31226.6|31127.5|31117.2|31035.5|940
1604453400000|2020-11-04 01:30:00|31194.7|31108.8|31187.5|31108.8|31215|31119|31153.8|31068|794
1604453700000|2020-11-04 01:35:00|31196.6|31105.4|31204.4|31105.1|31226.2|31137.4|31160.5|31068.2|850
1604454000000|2020-11-04 01:40:00|31211|31103|31183|31085.6|31225|31129.7|31166|31075|766
1604454300000|2020-11-04 01:45:00|31184|31086.6|31173.5|31098.6|31207|31115.6|31165.7|31075|573
1604454600000|2020-11-04 01:50:00|31180.2|31092.5|31144.5|31070.1|31191|31105|31127.4|31048|644
1604454900000|2020-11-04 01:55:00|31148.9|31068.1|31186.4|31113.8|31210|31117.6|31136.5|31057|601
1604455200000|2020-11-04 02:00:00|31186|31113.4|31185|31112.6|31211|31124.1|31175.7|31079.5|567
1604455500000|2020-11-04 02:05:00|31186.3|31111.8|31200.7|31115.1|31216|31130.6|31175.6|31091|628
1604455800000|2020-11-04 02:10:00|31193.6|31116.9|31183|31111.3|31213|31124.9|31176.3|31091|466
1604456100000|2020-11-04 02:15:00|31185.8|31109.9|31223.6|31144|31243.2|31151.6|31181.1|31098|652
1604456400000|2020-11-04 02:20:00|31228.2|31140.4|31328.4|31224.4|31331.9|31227.6|31208.6|31121|849
1604456700000|2020-11-04 02:25:00|31329.3|31227.8|31316.9|31217.5|31337|31243.8|31283.7|31176.8|980
1604457000000|2020-11-04 02:30:00|31317.9|31209.8|31309|31257|31361.2|31296|31296.4|31204.5|990
1604457300000|2020-11-04 02:35:00|31309.1|31260.9|31529.1|31412.1|31535.8|31418.8|31306|31241.7|851
1604457600000|2020-11-04 02:40:00|31529.2|31412.2|31580.2|31463.2|31614.2|31497.2|31512.9|31395.9|852
1604457900000|2020-11-04 02:45:00|31584.7|31467.7|31602.8|31485.8|31623.2|31531.4|31541.2|31424.2|776
1604458200000|2020-11-04 02:50:00|31603.5|31486.5|31550.2|31433.2|31656.9|31539.9|31528|31411|701
1604458500000|2020-11-04 02:55:00|31547.9|31430.9|31571|31454|31601|31484|31532.4|31416.4|906
1604458800000|2020-11-04 03:00:00|31582.2|31466|31582.6|31465.6|31589.5|31473.1|31516.1|31399.1|937
1604459100000|2020-11-04 03:05:00|31581.8|31464.8|31537.6|31454.6|31602.2|31505.4|31530.8|31448.6|972
1604459400000|2020-11-04 03:10:00|31531.8|31453.9|31518.3|31439.4|31564|31467.4|31510.4|31423|938
1604459700000|2020-11-04 03:15:00|31519|31450.6|31465.2|31412.8|31545.6|31457.1|31408.4|31335.2|1038
1604460000000|2020-11-04 03:20:00|31465.5|31413|31420.1|31311|31474.8|31416.7|31370.5|31265.5|729
1604460300000|2020-11-04 03:25:00|31416.2|31304.7|31417.6|31300.6|31439.5|31339.3|31395.2|31282.2|793
1604460600000|2020-11-04 03:30:00|31419.4|31302.4|31497.6|31380.6|31514|31409.5|31407.4|31297.6|768
1604460900000|2020-11-04 03:35:00|31503|31386|31438.1|31382.1|31505.5|31396.1|31434|31351|769
1604461200000|2020-11-04 03:40:00|31441.1|31379.2|31433.9|31362.5|31464.1|31387|31400.5|31316.4|894
1604461500000|2020-11-04 03:45:00|31433.7|31362.1|31444.3|31372.7|31468|31390|31422|31346.1|742
1604461800000|2020-11-04 03:50:00|31444|31372.4|31455.6|31399.4|31492|31414.9|31434.4|31367|846
1604462100000|2020-11-04 03:55:00|31458.7|31395|31438.3|31376.9|31496.9|31407.7|31426|31364.4|789
1604462400000|2020-11-04 04:00:00|31436.9|31384.9|31441.7|31381.6|31472.4|31391.4|31427.2|31361.7|756
1604462700000|2020-11-04 04:05:00|31440.8|31384.9|31425|31373|31473.2|31398.5|31421|31362|689
1604463000000|2020-11-04 04:10:00|31427.1|31372.2|31488.5|31371.5|31502.2|31409.7|31416|31350.5|720
1604463300000|2020-11-04 04:15:00|31486.9|31369.9|31455.8|31384|31498.5|31407.3|31413.5|31348.3|723
1604463600000|2020-11-04 04:20:00|31450|31388|31435.6|31392.5|31503|31427.1|31425.2|31363.2|910
1604463900000|2020-11-04 04:25:00|31458|31369|31416.2|31325.1|31458|31393.7|31387.9|31321|868
1604464200000|2020-11-04 04:30:00|31418.3|31338.2|31358.9|31297.5|31433.2|31364.2|31340.7|31264.2|938
1604464500000|2020-11-04 04:35:00|31355|31294|31383.3|31311.6|31421|31337.9|31349.5|31283.2|830
1604464800000|2020-11-04 04:40:00|31379.3|31325.8|31443.9|31326.9|31456.5|31358.8|31371.8|31299.6|771
1604465100000|2020-11-04 04:45:00|31428|31354.9|31442|31329.3|31478.5|31368.6|31424|31317.2|860
1604465400000|2020-11-04 04:50:00|31444.9|31328.7|31452.1|31342.4|31457.6|31345.8|31417.8|31314.5|688
1604465700000|2020-11-04 04:55:00|31454.6|31337.6|31462.3|31348.8|31467.4|31356.6|31417.8|31318.5|625
1604466000000|2020-11-04 05:00:00|31462.6|31345.6|31458|31341|31478.1|31366.6|31429.8|31328|742
1604466300000|2020-11-04 05:05:00|31453|31336|31435.9|31318.9|31479.9|31362.9|31422.1|31314|655
1604466600000|2020-11-04 05:10:00|31435.6|31318.6|31380.8|31263.8|31440.3|31323.3|31369|31252|723
1604466900000|2020-11-04 05:15:00|31380.3|31263.3|31394.6|31277.6|31406|31289|31361.1|31244.1|511
1604467200000|2020-11-04 05:20:00|31391|31274|31389|31272|31400|31283|31359.9|31242.9|493
1604467500000|2020-11-04 05:25:00|31387.9|31270.9|31380.1|31263.1|31393.8|31276.8|31333|31218.5|536
1604467800000|2020-11-04 05:30:00|31372.6|31255.6|31396.4|31279.4|31401.5|31284.5|31368.8|31251.8|498
1604468100000|2020-11-04 05:35:00|31377.7|31260.7|31386.7|31269.7|31400.2|31283.2|31367.7|31250.7|482
1604468400000|2020-11-04 05:40:00|31386|31269|31402.6|31285.6|31413|31296|31377|31260|517
1604468700000|2020-11-04 05:45:00|31401.3|31284.3|31412.5|31295.5|31425.7|31308.7|31393.6|31276.6|475
1604469000000|2020-11-04 05:50:00|31411.5|31294.5|31417.4|31300.4|31424.7|31307.7|31327.4|31240|599
1604469300000|2020-11-04 05:55:00|31418.3|31301.3|31417.5|31300.5|31442.7|31325.7|31405.2|31288.2|415
1604469600000|2020-11-04 06:00:00|31418.3|31301.3|31430.4|31313.4|31439.1|31322.1|31408.5|31291.5|696
1604469900000|2020-11-04 06:05:00|31429.9|31312.9|31427.9|31310.9|31441.5|31324.5|31419.3|31302.3|653
1604470200000|2020-11-04 06:10:00|31427|31310|31409.7|31292.7|31433.5|31316.5|31388.3|31271.3|646
1604470500000|2020-11-04 06:15:00|31408.3|31291.3|31407.6|31294.1|31427.3|31310.3|31397.7|31282.7|605
1604470800000|2020-11-04 06:20:00|31412.3|31295.3|31393|31281|31418|31308|31386|31271.9|607
1604471100000|2020-11-04 06:25:00|31398.5|31283.1|31397.1|31326.9|31432|31343.1|31389|31275.9|612
1604471400000|2020-11-04 06:30:00|31383.8|31324.3|31410.1|31293.1|31433.5|31351|31372.8|31274.7|720
1604471700000|2020-11-04 06:35:00|31409.8|31292.8|31402.4|31285.4|31412.5|31303.4|31390|31273.2|541
1604472000000|2020-11-04 06:40:00|31407.1|31290.1|31454|31337|31467.5|31350.5|31394|31281.5|591
1604472300000|2020-11-04 06:45:00|31456.9|31339.9|31454.6|31337.6|31468.9|31351.9|31447.1|31330.1|633
1604472600000|2020-11-04 06:50:00|31455.4|31338.4|31420.5|31322.7|31457.6|31340.6|31399|31294.6|765
1604472900000|2020-11-04 06:55:00|31420|31323|31429.5|31312.5|31439|31326|31407|31306.1|641
1604473200000|2020-11-04 07:00:00|31429|31314|31438.5|31374.1|31448|31382|31371|31300.2|822
1604473500000|2020-11-04 07:05:00|31439.1|31374.7|31480.6|31393.8|31504|31412|31431|31363.3|825
1604473800000|2020-11-04 07:10:00|31491|31397|31502.3|31453.1|31533.8|31484.8|31467.6|31377|829
1604474100000|2020-11-04 07:15:00|31496.1|31443.9|31507.4|31457.4|31521.5|31468|31485.2|31421.5|720
1604474400000|2020-11-04 07:20:00|31509.2|31459.2|31520.6|31470.6|31538|31487.3|31500.4|31442.8|780
1604474700000|2020-11-04 07:25:00|31520.5|31470.5|31526.5|31476.5|31538|31494.3|31492.6|31442.6|795
1604475000000|2020-11-04 07:30:00|31526.8|31476.8|31515.7|31465.7|31529.5|31489.7|31477.8|31440.4|947
1604475300000|2020-11-04 07:35:00|31515|31465|31513.9|31463.9|31529.5|31486.8|31490.6|31453.6|914
1604475600000|2020-11-04 07:40:00|31512.2|31462.2|31514.2|31464.2|31537.4|31495.1|31500.7|31450.7|842
1604475900000|2020-11-04 07:45:00|31515.2|31465.2|31538|31488|31550.5|31504.9|31514.3|31464.3|704
1604476200000|2020-11-04 07:50:00|31539.5|31489.5|31389.1|31272.1|31539.6|31489.6|31374.3|31257.3|708
1604476500000|2020-11-04 07:55:00|31387.7|31270.7|31306.8|31256.8|31440.4|31380.7|31282.2|31192.8|647
1604476800000|2020-11-04 08:00:00|31307.4|31257.4|31315.3|31265.3|31325|31280.8|31279.9|31245.1|728
1604477100000|2020-11-04 08:05:00|31314.9|31264.9|31309.8|31259.8|31319.1|31281.9|31282|31240.6|574
1604477400000|2020-11-04 08:10:00|31313|31263|31313.5|31293.5|31333.3|31294.7|31286.8|31253.2|618
1604477700000|2020-11-04 08:15:00|31313.7|31293.7|31312.4|31292.4|31332.7|31297.7|31290.5|31264.7|659
1604478000000|2020-11-04 08:20:00|31312.6|31292.6|31270.5|31250.5|31338.5|31300|31270.5|31250.5|683
1604478300000|2020-11-04 08:25:00|31270.1|31250.1|31229.1|31179.1|31303.1|31266.9|31212.8|31161|811
1604478600000|2020-11-04 08:30:00|31228.9|31178.9|31221.1|31171.1|31246.5|31210.6|31219.2|31169.2|770
1604478900000|2020-11-04 08:35:00|31221.7|31171.7|31168.7|31118.7|31221.7|31171.7|31158.9|31108.9|931
1604479200000|2020-11-04 08:40:00|31167.8|31117.8|31190.5|31140.5|31194.3|31144.3|31156.8|31106.8|764
1604479500000|2020-11-04 08:45:00|31191|31141|31187.8|31137.8|31196.9|31146.9|31180.1|31130.1|754
1604479800000|2020-11-04 08:50:00|31187.6|31137.6|31220.5|31170.5|31222.6|31172.6|31173.5|31123.5|749
1604480100000|2020-11-04 08:55:00|31220.3|31170.3|31275.5|31210.2|31282.1|31212.6|31216.9|31167|860
1604480400000|2020-11-04 09:00:00|31277.1|31210.5|31237.4|31187.4|31279.4|31221.4|31208.5|31170.3|850
1604480700000|2020-11-04 09:05:00|31237.3|31187.3|31238.2|31188.2|31256.6|31206.6|31202.6|31152.6|807
1604481000000|2020-11-04 09:10:00|31236.9|31186.9|31220.8|31200.8|31253.6|31215.8|31204.8|31164.7|810
1604481300000|2020-11-04 09:15:00|31220.5|31200.5|31231.4|31181.4|31242.4|31208.6|31210.8|31174.5|673
1604481600000|2020-11-04 09:20:00|31231|31181|31212.5|31192.5|31236.7|31200.5|31211.2|31176.9|716
1604481900000|2020-11-04 09:25:00|31215|31195|31222|31172|31234.3|31196.6|31207.9|31162.1|697
1604482200000|2020-11-04 09:30:00|31222.4|31172.4|31238.3|31188.3|31238.7|31202.1|31204.6|31165.1|783
1604482500000|2020-11-04 09:35:00|31236.7|31186.7|31209.5|31159.5|31238.5|31206.6|31203.3|31153.3|738
1604482800000|2020-11-04 09:40:00|31210.5|31160.5|31195.5|31145.5|31214.7|31180.5|31183.6|31142.2|801
1604483100000|2020-11-04 09:45:00|31194.2|31144.2|31172.3|31122.3|31199.7|31163.9|31149|31110.3|915
1604483400000|2020-11-04 09:50:00|31172.2|31122.2|31186.4|31136.4|31187.6|31150.9|31159.4|31114.7|748
1604483700000|2020-11-04 09:55:00|31187.1|31137.1|31208.3|31158.3|31220.4|31185.5|31163.6|31127.1|913
1604484000000|2020-11-04 10:00:00|31209.3|31159.3|31208.8|31158.8|31223.3|31185.7|31189.3|31148.6|696
1604484300000|2020-11-04 10:05:00|31208.4|31158.4|31195.4|31145.4|31217.9|31184.5|31181.9|31140.1|675
1604484600000|2020-11-04 10:10:00|31195|31145|31145.1|31095.1|31203.9|31153.9|31142.3|31092.3|601
1604484900000|2020-11-04 10:15:00|31145.4|31095.4|31143.1|31092.4|31152.7|31100.4|31124.9|31074.9|775
1604485200000|2020-11-04 10:20:00|31144.1|31091.5|31136.7|31085.3|31149.2|31099.2|31131.3|31074.2|749
1604485500000|2020-11-04 10:25:00|31137.5|31087.5|31108.4|31058.4|31137.5|31087.5|31105.3|31055.3|659
1604485800000|2020-11-04 10:30:00|31108.3|31058.3|31105.4|31055.4|31127.5|31077.5|31101.5|31051.5|740
1604486100000|2020-11-04 10:35:00|31107|31057|31083.2|31033.2|31107.8|31070.3|31076.5|31030.8|805
1604486400000|2020-11-04 10:40:00|31083.4|31033.4|31096.7|31046.7|31098.4|31063.3|31068.9|31033.1|773
1604486700000|2020-11-04 10:45:00|31096.5|31046.5|31056.6|31006.6|31096.5|31056.4|31033.8|30997.5|800
1604487000000|2020-11-04 10:50:00|31056.2|31006.2|31038.9|30988.9|31060.7|31024.9|31028.5|30983.1|749
1604487300000|2020-11-04 10:55:00|31038.8|30988.8|31004.2|30954.2|31041.6|31009.6|30986.5|30950|910
1604487600000|2020-11-04 11:00:00|31006.3|30956.3|31004.9|30984.9|31026.2|30996.6|30987.7|30945.1|785
1604487900000|2020-11-04 11:05:00|31005|30985|30993.3|30973.3|31006.3|30985.2|30986.4|30953.9|642
1604488200000|2020-11-04 11:10:00|30993.1|30973.1|30979.1|30959.1|30993.3|30973.3|30971.6|30940.6|810
1604488500000|2020-11-04 11:15:00|30978.7|30958.7|30997.7|30977.7|31010.9|30980|30960|30940|808
1604488800000|2020-11-04 11:20:00|30997.8|30977.8|31000.4|30980.4|31007.3|30987.3|30990.4|30970.4|655
1604489100000|2020-11-04 11:25:00|30999.9|30979.9|30997.4|30977.4|31004.8|30984.8|30993.6|30973.6|640
1604489400000|2020-11-04 11:30:00|30997|30977|30995.5|30975.5|31017|30987.6|30994|30967|632
1604489700000|2020-11-04 11:35:00|30995.6|30975.6|30992.4|30972.4|31002.6|30982.6|30987.3|30967.3|724
1604490000000|2020-11-04 11:40:00|30992.1|30972.1|30995.5|30975.5|31002.6|30982.6|30988.6|30968.6|775
1604490300000|2020-11-04 11:45:00|30993|30973|30975.7|30955.7|30995.5|30975.5|30964.4|30944.4|791
1604490600000|2020-11-04 11:50:00|30975.4|30955.4|30976.4|30956.4|30991.5|30965|30970.2|30933.9|679
1604490900000|2020-11-04 11:55:00|30975.8|30955.8|30981.2|30961.2|30995.5|30964.9|30970.1|30944.1|566
1604491200000|2020-11-04 12:00:00|30980.7|30960.7|30997.9|30977.9|31004.5|30977.9|30970.3|30935.7|711
1604491500000|2020-11-04 12:05:00|30998.2|30978.2|30991.1|30971.1|31002.5|30982.5|30981.2|30950.2|644
1604491800000|2020-11-04 12:10:00|30991.3|30971.3|30936.7|30916.7|30991.3|30971.3|30935.1|30915.1|728
1604492100000|2020-11-04 12:15:00|30936.6|30916.6|30911.5|30891.5|30948.2|30921.2|30907|30887|927
1604492400000|2020-11-04 12:20:00|30911.4|30891.4|30891.5|30871.5|30913.6|30893.6|30887.6|30867.6|958
1604492700000|2020-11-04 12:25:00|30890.8|30870.8|30875.4|30855.4|30893.7|30873.7|30863.4|30843.4|880
1604493000000|2020-11-04 12:30:00|30875.5|30855.5|30849.6|30829.6|30880.3|30860.3|30833.7|30803.8|982
1604493300000|2020-11-04 12:35:00|30849.4|30829.4|30851.9|30831.9|30864.7|30835.7|30838.2|30812.5|915
1604493600000|2020-11-04 12:40:00|30851.8|30831.8|30905.5|30855.5|30937.3|30901|30847.3|30827.3|983
1604493900000|2020-11-04 12:45:00|30905.4|30855.4|30867.4|30847.4|30912|30865.7|30859.2|30824.3|850
1604494200000|2020-11-04 12:50:00|30867.7|30847.7|30864.2|30814.2|30875.5|30848.4|30826.7|30794.4|886
1604494500000|2020-11-04 12:55:00|30862.7|30812.7|30900.9|30880.9|30917.2|30883.1|30845.8|30810.8|794
1604494800000|2020-11-04 13:00:00|30900.8|30880.8|30895.9|30875.9|30917.1|30884.1|30887.7|30856.6|700
1604495100000|2020-11-04 13:05:00|30896.3|30876.3|30959.8|30909.8|30976.6|30926.6|30893.2|30866.4|850
1604495400000|2020-11-04 13:10:00|30959|30909|30956.4|30889.5|30960.9|30910.9|30935.2|30881|778
1604495700000|2020-11-04 13:15:00|30957.8|30889.8|30926.1|30876.1|30957.9|30903.3|30908.3|30858.3|793
1604496000000|2020-11-04 13:20:00|30926|30876|30942|30892|30962.6|30909.8|30921.4|30871.4|803
1604496300000|2020-11-04 13:25:00|30941.1|30891.1|30928.3|30878.3|30972.8|30906.4|30928.2|30878.2|679
1604496600000|2020-11-04 13:30:00|30928.2|30878.2|30912.4|30892.4|30966.8|30916.8|30910.3|30878.2|872
1604496900000|2020-11-04 13:35:00|30912.5|30892.5|31013.9|30963.9|31058.7|31008.7|30912.1|30881.2|883
1604497200000|2020-11-04 13:40:00|31013.2|30963.2|31022.9|30972.9|31044.4|30994.4|31013.2|30963.2|776
1604497500000|2020-11-04 13:45:00|31023.8|30973.8|31028.9|30978.9|31037|30987|31000.8|30950.8|811
1604497800000|2020-11-04 13:50:00|31029.5|30979.5|31032.5|30982.5|31039.2|30989.2|31006.2|30965.3|744
1604498100000|2020-11-04 13:55:00|31032.6|30982.6|31047.5|30997.5|31049.7|30999.7|31022.9|30972.9|744
1604498400000|2020-11-04 14:00:00|31046.9|30996.9|31089.1|31039.1|31106.3|31048.5|31046.8|30993.1|891
1604498700000|2020-11-04 14:05:00|31090.4|31040.4|31094.4|31044.4|31118.5|31075.8|31071.9|31024.7|807
1604499000000|2020-11-04 14:10:00|31093.8|31043.8|31110.2|31060.2|31145.9|31110.8|31087.4|31037.4|927
1604499300000|2020-11-04 14:15:00|31110.5|31060.5|31120.2|31100.2|31133|31100.3|31096.4|31045.5|809
1604499600000|2020-11-04 14:20:00|31120.5|31100.5|31110.8|31060.8|31138.7|31109.4|31090.8|31049.1|879
1604499900000|2020-11-04 14:25:00|31109.6|31059.6|31135.7|31085.7|31138.1|31088.1|31101.3|31051.3|705
1604500200000|2020-11-04 14:30:00|31136.9|31086.9|31149|31094.9|31217.9|31127.4|31123|31069.5|740
1604500500000|2020-11-04 14:35:00|31150.8|31095.7|31175.6|31125.6|31179.8|31129.8|31132.5|31082.5|704
1604500800000|2020-11-04 14:40:00|31176.6|31126.6|31172.9|31122.9|31248|31158.5|31154.8|31111.2|734
1604501100000|2020-11-04 14:45:00|31173.1|31123.1|31130.3|31080.3|31194.8|31150.5|31126.8|31076.8|741
1604501400000|2020-11-04 14:50:00|31130.5|31080.5|31100.6|31050.6|31163.5|31119.8|31100.6|31050.6|851
1604501700000|2020-11-04 14:55:00|31101.3|31051.3|31080.3|31030.3|31104.4|31065.5|31061.8|31027|897
1604502000000|2020-11-04 15:00:00|31079.8|31029.8|31027.2|30977.2|31089.7|31052.8|31027.1|30977.1|961
1604502300000|2020-11-04 15:05:00|31026.7|30976.7|31041|30991|31047.6|31010.6|31024.1|30975.8|871
1604502600000|2020-11-04 15:10:00|31040.9|30990.9|31010.6|30960.6|31050.3|31009.3|30996.3|30953.4|843
1604502900000|2020-11-04 15:15:00|31010.4|30960.4|30981.4|30931.4|31011.3|30975.8|30972.8|30931|825
1604503200000|2020-11-04 15:20:00|30982.2|30932.2|30954.4|30904.4|30982.5|30939.7|30935|30900.1|851
1604503500000|2020-11-04 15:25:00|30956.1|30906.1|30966.9|30916.9|30974.4|30941|30935.1|30901.3|877
1604503800000|2020-11-04 15:30:00|30968.1|30918.1|30957|30907|30976.2|30942.7|30941.4|30906.4|856
1604504100000|2020-11-04 15:35:00|30957.6|30907.6|30986.6|30936.6|30991.4|30954.9|30943.9|30905.6|778
1604504400000|2020-11-04 15:40:00|30986.5|30936.5|30980.2|30930.2|31003.6|30953.6|30979.5|30929.5|819
1604504700000|2020-11-04 15:45:00|30978.5|30928.5|30981.7|30931.7|30998.8|30948.8|30958.1|30923.3|882
1604505000000|2020-11-04 15:50:00|30982|30932|31023.4|30973.4|31033.3|30983.3|30957.4|30923.2|927
1604505300000|2020-11-04 15:55:00|31023.6|30973.6|30997.6|30947.6|31024.8|30974.8|30984.4|30934.4|897
1604505600000|2020-11-04 16:00:00|30998.9|30948.9|31017.3|30967.3|31025.4|30977.7|30977.1|30945.5|858
1604505900000|2020-11-04 16:05:00|31018.5|30968.5|31046.1|30996.1|31051.7|30999.2|30997.2|30960.3|808
1604506200000|2020-11-04 16:10:00|31047.9|30997.9|31053.7|31003.7|31065.8|31015.8|31044.7|30994.7|791
1604506500000|2020-11-04 16:15:00|31054.4|31004.4|31055.7|31005.7|31072.4|31041.2|31042.1|30996.4|715
1604506800000|2020-11-04 16:20:00|31055.8|31005.8|31045.9|30995.9|31056|31006|31023|30986.5|727
1604507100000|2020-11-04 16:25:00|31046.2|30996.2|31030.8|30980.8|31048.4|30998.4|31011.2|30975.4|764
1604507400000|2020-11-04 16:30:00|31030.7|30980.7|31070.2|31020.2|31077.6|31027.6|31019.3|30977.8|778
1604507700000|2020-11-04 16:35:00|31070.3|31020.3|31073.5|31023.5|31081.8|31031.8|31061.1|31011.1|742
1604508000000|2020-11-04 16:40:00|31073.6|31023.6|31070.3|31020.3|31073.6|31023.6|31059|31009|678
1604508300000|2020-11-04 16:45:00|31070.9|31020.9|31051.5|31001.5|31076|31026|31051.1|31001.1|654
1604508600000|2020-11-04 16:50:00|31049.8|30999.8|30994.9|30944.9|31051.6|31013.3|30977.9|30927.9|802
1604508900000|2020-11-04 16:55:00|30992.2|30942.2|30970.4|30916.1|30995.9|30945.9|30956.8|30902|917
1604509200000|2020-11-04 17:00:00|30969|30917|31011.4|30935.1|31018.8|30945.9|30967.4|30913.4|788
1604509500000|2020-11-04 17:05:00|31011.9|30935.6|31006.5|30938.1|31020.3|30946.9|31000.3|30928.5|739
1604509800000|2020-11-04 17:10:00|31006.1|30937.6|31026.9|30955.1|31034.4|30962.9|31001.4|30931|724
1604510100000|2020-11-04 17:15:00|31026|30956.4|31014.1|30949.6|31031.4|30958|31011.6|30944.1|707
1604510400000|2020-11-04 17:20:00|31016.2|30949.2|31011.5|30940.2|31023.2|30957.5|31005.7|30937|724
1604510700000|2020-11-04 17:25:00|31011.1|30940.5|31024.3|30953.1|31029|30959.4|31002.2|30934.1|704
1604511000000|2020-11-04 17:30:00|31024.6|30953.4|31004.3|30933.5|31029.2|30960.1|30999.9|30930.8|697
1604511300000|2020-11-04 17:35:00|31004|30933.4|31018.3|30945.3|31019.1|30949.9|30995.5|30931.3|705
1604511600000|2020-11-04 17:40:00|31017.2|30946.8|31022.4|30952.4|31025.3|30956.2|31008.2|30940.8|567
1604511900000|2020-11-04 17:45:00|31021.2|30953.5|31007.2|30945.8|31029.3|30960.4|30996.1|30931.2|584
1604512200000|2020-11-04 17:50:00|31006.7|30947.7|31023.3|30969.2|31033.6|30971.4|31004.2|30939.9|618
1604512500000|2020-11-04 17:55:00|31021.7|30969.1|31021|30971|31028.7|30978.7|31014.8|30964.8|574
1604512800000|2020-11-04 18:00:00|31021.1|30971.1|31025.4|30975.4|31045.9|30995.9|31013.5|30963.5|615
1604513100000|2020-11-04 18:05:00|31025.8|30975.8|31018.3|30968.3|31034.5|30984.5|31014.2|30962.3|567
1604513400000|2020-11-04 18:10:00|31019.1|30969.1|31023.6|30973.6|31040.1|30990.1|31014.7|30962.5|659
1604513700000|2020-11-04 18:15:00|31024.5|30974.5|31021.8|30971.8|31032.2|30977.7|31017|30965.4|564
1604514000000|2020-11-04 18:20:00|31024.9|30970.3|31020.4|30967.5|31031.1|30977.4|31009.7|30959.7|539
1604514300000|2020-11-04 18:25:00|31023.4|30968|31011.4|30961.4|31024.3|30972.9|31009|30959|533
1604514600000|2020-11-04 18:30:00|31012|30962|31002.1|30952.1|31017.5|30967.5|30997.1|30947.1|618
1604514900000|2020-11-04 18:35:00|31002.2|30952.2|30999.5|30949.5|31006|30956|30993.2|30943.2|469
1604515200000|2020-11-04 18:40:00|30999.7|30949.7|31021.5|30971.5|31025|30984.9|30998.6|30948.6|652
1604515500000|2020-11-04 18:45:00|31019.6|30969.6|31010.1|30960.1|31021.7|30980.5|30989.1|30955.1|473
1604515800000|2020-11-04 18:50:00|31010|30960|31004.1|30954.1|31010.8|30976.4|30983|30951.2|466
1604516100000|2020-11-04 18:55:00|31004.3|30954.3|30991.1|30971.1|31012.1|30976.7|30988.6|30952.5|487
1604516400000|2020-11-04 19:00:00|30990.9|30970.9|30997.2|30977.2|31013.6|30978.6|30989.6|30955.2|511
1604516700000|2020-11-04 19:05:00|30996.7|30976.7|31006.6|30986.6|31030.2|30992|30995.8|30962.1|610
1604517000000|2020-11-04 19:10:00|31007.1|30987.1|31006.6|30986.6|31024.7|30992.7|30998.7|30963.5|502
1604517300000|2020-11-04 19:15:00|31008.6|30988.6|31006.1|30986.1|31027|30995|31004.7|30965.7|525
1604517600000|2020-11-04 19:20:00|31006|30986|30990.3|30970.3|31024.2|30988.5|30983.4|30945.8|548
1604517900000|2020-11-04 19:25:00|30989.8|30969.8|30986.4|30966.4|31010.4|30974|30982.7|30946.1|496
1604518200000|2020-11-04 19:30:00|30987|30967|30988.6|30968.6|31006.5|30970.6|30984.3|30949.6|430
1604518500000|2020-11-04 19:35:00|30988.7|30968.7|31004.2|30954.2|31008.5|30977.4|30985.6|30948.5|415
1604518800000|2020-11-04 19:40:00|31003|30953|30994.2|30974.2|31015.8|30978.7|30988.7|30952|519
1604519100000|2020-11-04 19:45:00|30993.3|30973.3|31001.5|30951.5|31002.9|30975.1|30980|30945.2|435
1604519400000|2020-11-04 19:50:00|31001.4|30951.4|30972.4|30952.4|31001.8|30964.9|30968.3|30931.5|487
1604519700000|2020-11-04 19:55:00|30972.6|30952.6|30962.6|30942.6|30986.1|30953.8|30959|30922|530
1604520000000|2020-11-04 20:00:00|30963.6|30943.6|30982.3|30932.3|30993|30955.1|30959.8|30924|559
1604520300000|2020-11-04 20:05:00|30983|30933|30960.4|30940.4|30992.3|30956.6|30958.5|30925|558
1604520600000|2020-11-04 20:10:00|30959.7|30939.7|30979.6|30929.6|30985.7|30951.5|30959.6|30923.8|520
1604520900000|2020-11-04 20:15:00|30979.8|30929.8|30973.4|30953.4|30983.6|30959.2|30961.3|30923.5|518
1604521200000|2020-11-04 20:20:00|30973.7|30953.7|30971.6|30951.6|30990|30956.4|30967.6|30935|531
1604521500000|2020-11-04 20:25:00|30972.2|30952.2|30978.3|30958.3|30991.3|30959.9|30967.5|30934.3|465
1604521800000|2020-11-04 20:30:00|30977.5|30957.5|30979.1|30959.1|30997.9|30965.7|30973.1|30931.3|533
1604522100000|2020-11-04 20:35:00|30978.8|30958.8|30975.3|30955.3|31003.6|30959.8|30972.3|30935.2|488
1604522400000|2020-11-04 20:40:00|30975.7|30955.7|31000.3|30945.3|31012.1|30962.1|30966|30930|618
1604522700000|2020-11-04 20:45:00|30998.3|30943.9|31016|30899|31031.6|30953|30995.3|30884.9|652
1604523000000|2020-11-04 20:50:00|31015.4|30900.3|31033.3|30950.7|31052.3|30952.8|30995.4|30878.4|698
1604523300000|2020-11-04 20:55:00|31040.2|30949.5|31036.8|30919.8|31055|30964.7|31009.3|30892.3|713
1604523600000|2020-11-04 21:00:00|31036.7|30919.7|31037.3|30958.7|31060|30970.1|31002.6|30896.3|646
1604523900000|2020-11-04 21:05:00|31034.9|30961.4|31049|30932|31058.4|30985.5|31021.9|30904.9|554
1604524200000|2020-11-04 21:10:00|31049.8|30932.8|31030|30913|31052.9|30935.9|31026.9|30909.9|423
1604524500000|2020-11-04 21:15:00|31029.4|30912.4|31023.3|30906.3|31032.8|30915.8|31020.7|30903.7|324
1604524800000|2020-11-04 21:20:00|31025|30908|31024.9|30907.9|31028.1|30911.1|31009.8|30892.8|369
1604525100000|2020-11-04 21:25:00|31024.1|30907.1|31017.7|30900.7|31025.5|30908.5|31007.4|30890.4|368
1604525400000|2020-11-04 21:30:00|31016.3|30899.3|30972.3|30901.1|31017.3|30901.9|30967.3|30871.9|469
1604525700000|2020-11-04 21:35:00|30974|30901.5|30970.7|30887.3|30989.1|30912.2|30961.3|30885.7|364
1604526000000|2020-11-04 21:40:00|30969.4|30887.9|30962|30882.6|30991|30921|30959.3|30859.5|425
1604526300000|2020-11-04 21:45:00|30965.6|30891.7|30965.3|30888.5|30977|30904.5|30957.8|30867.7|450
1604526600000|2020-11-04 21:50:00|30965.5|30887.3|30965.6|30879.4|30969.9|30901.9|30953.3|30867.3|344
1604526900000|2020-11-04 21:55:00|30965.4|30881.5|30968.9|30866.7|30992.1|30898.2|30953.8|30850.5|456
1604527200000|2020-11-04 22:00:00|30993.7|30876.7|31003.1|30886.1|31003.8|30886.8|30992.4|30875.4|51
1604527500000|2020-11-04 22:05:00|31008.4|30891.4|31010|30893|31013.4|30896.4|30991|30874|174
1604527800000|2020-11-04 22:10:00|31004.3|30887.3|30999.5|30882.5|31011.9|30894.9|30989.3|30872.3|199
1604528100000|2020-11-04 22:15:00|31000.9|30883.9|30981.8|30864.8|31009.5|30892.5|30973.5|30856.5|262
1604528400000|2020-11-04 22:20:00|30985.2|30868.2|30998|30881|31003.2|30886.2|30978.6|30861.6|194
1604528700000|2020-11-04 22:25:00|30996.3|30879.3|31016.6|30899.6|31019.2|30902.2|30989.5|30872.5|218
1604529000000|2020-11-04 22:30:00|31017.3|30900.3|31002.5|30885.5|31017.3|30900.3|30990.8|30873.8|275
1604529300000|2020-11-04 22:35:00|31003.1|30886.1|30998|30881|31011.2|30894.2|30994.2|30877.2|356
1604529600000|2020-11-04 22:40:00|30998.1|30881.1|31008.5|30891.5|31014.3|30897.3|30991.3|30874.3|429
1604529900000|2020-11-04 22:45:00|31004.4|30887.4|31007.3|30890.3|31028.1|30911.1|30986.6|30869.6|568
1604530200000|2020-11-04 22:50:00|31006|30889|31011.1|30894.1|31015.2|30898.2|30992.5|30875.5|392
1604530500000|2020-11-04 22:55:00|31012.2|30895.2|31016.8|30899.8|31023.9|30906.9|30997.5|30880.5|509
1604530800000|2020-11-04 23:00:00|31016|30899|31004.6|30887.6|31016|30899|30978.8|30861.8|438
1604531100000|2020-11-04 23:05:00|31005.5|30888.5|31005.3|30888.3|31013.4|30896.4|30988|30871|334
1604531400000|2020-11-04 23:10:00|31005.9|30888.9|30995.3|30878.3|31012.3|30895.3|30982|30865|462
1604531700000|2020-11-04 23:15:00|30995.9|30878.9|30988.9|30871.9|31013|30896|30987.9|30870.9|422
1604532000000|2020-11-04 23:20:00|30991.9|30874.9|30976|30859|30998.9|30881.9|30964.4|30847.4|587
1604532300000|2020-11-04 23:25:00|30981.2|30864.2|30990|30873|30992.5|30875.5|30963|30846|535
1604532600000|2020-11-04 23:30:00|30989.8|30872.8|30979.8|30862.8|30990.5|30873.5|30965.5|30848.5|460
1604532900000|2020-11-04 23:35:00|30979|30862|30989.7|30872.7|30994.7|30877.7|30972|30855|502
1604533200000|2020-11-04 23:40:00|30979.1|30862.1|30985.6|30873.6|30999|30882|30974.2|30858.8|393
1604533500000|2020-11-04 23:45:00|30992.2|30875.2|30989.8|30872.8|30995.3|30878.3|30970.7|30854.8|381
1604533800000|2020-11-04 23:50:00|30990.2|30873.2|30984.1|30867.1|30994.7|30877.7|30976.2|30859.2|354
1604534100000|2020-11-04 23:55:00|30980|30863|30987.2|30870.2|30992.6|30875.6|30972.4|30855.4|365
1604534400000|2020-11-05 00:00:00|30986.1|30869.1|30968|30851|30994.5|30877.5|30967.4|30850.4|586
1604534700000|2020-11-05 00:05:00|30968.2|30851.2|30969.3|30852.3|30986.7|30869.7|30963.2|30846.2|502
1604535000000|2020-11-05 00:10:00|30979.2|30862.2|30937.1|30829.2|30984|30867|30933.3|30821.1|484
1604535300000|2020-11-05 00:15:00|30939.3|30831.3|30923.2|30839.3|30949.8|30876.8|30912.8|30826.4|571
1604535600000|2020-11-05 00:20:00|30927.7|30844|30932.2|30839.3|30941|30869.8|30918.5|30831.1|556
1604535900000|2020-11-05 00:25:00|30931.9|30839.2|30930.1|30838.7|30938.7|30849.6|30917.8|30828.9|439
1604536200000|2020-11-05 00:30:00|30923.6|30838.1|30931.5|30847.9|30947.1|30857.1|30916.3|30826.6|601
1604536500000|2020-11-05 00:35:00|30929.1|30844.2|30936.2|30851.9|30948.6|30863|30916.9|30829|556
1604536800000|2020-11-05 00:40:00|30934|30848.3|30933.6|30849.4|30961.4|30865.8|30925.5|30831.7|532
1604537100000|2020-11-05 00:45:00|30933.8|30850|30930.5|30848.1|30963.8|30868.2|30919|30827.2|446
1604537400000|2020-11-05 00:50:00|30936.6|30850.9|30953.2|30858.8|30957.1|30863.8|30926.7|30836.6|812
1604537700000|2020-11-05 00:55:00|30952.1|30858.6|30951.5|30861.5|30958.2|30864.9|30932.1|30839.3|990
1604538000000|2020-11-05 01:00:00|30955.2|30859.4|30956.2|30868|30972.7|30874.1|30934.4|30840.5|824
1604538300000|2020-11-05 01:05:00|30965.9|30876.1|30969.3|30889.1|30977.9|30895.9|30946.9|30870.2|810
1604538600000|2020-11-05 01:10:00|30968.4|30888|30971.9|30894.4|30983|30899.5|30955|30876.2|761
1604538900000|2020-11-05 01:15:00|30970.1|30894.1|30957.8|30882.4|30983.6|30902.7|30952.5|30875.7|789
1604539200000|2020-11-05 01:20:00|30958|30882.7|30952.1|30885.6|30970.8|30893|30948.5|30874.1|781
1604539500000|2020-11-05 01:25:00|30959.4|30886.3|30956.4|30876.6|30965.9|30886.3|30945.8|30868.9|606
1604539800000|2020-11-05 01:30:00|30955.5|30875.9|30959.3|30877.9|30967.6|30890.7|30947.1|30873.1|616
1604540100000|2020-11-05 01:35:00|30959.5|30877.7|30966.7|30890.6|30973.9|30896.8|30949.7|30871.7|689
1604540400000|2020-11-05 01:40:00|30970.3|30895.1|30964.1|30888.6|30975|30901.8|30951.5|30878.9|669
1604540700000|2020-11-05 01:45:00|30964.4|30886.4|30962.6|30883.3|30968.1|30897.4|30952.9|30877.9|658
1604541000000|2020-11-05 01:50:00|30965.5|30888.5|30964.4|30891.1|30970.5|30896.7|30949.7|30877|651
1604541300000|2020-11-05 01:55:00|30961.5|30886.4|30969.1|30892.4|30972|30899.2|30952.5|30881.3|624
1604541600000|2020-11-05 02:00:00|30965.2|30890|30962.1|30889.3|30974.4|30900.8|30959.6|30879.3|572
1604541900000|2020-11-05 02:05:00|30962.2|30892.3|30977.3|30898.3|30979.7|30904.6|30960|30883.6|649
1604542200000|2020-11-05 02:10:00|30978|30899.4|30977.8|30901.7|30983.5|30909.3|30968.4|30894.6|639
1604542500000|2020-11-05 02:15:00|30979.8|30904.3|30983.6|30917.9|30990.4|30923.1|30971.7|30898.6|668
1604542800000|2020-11-05 02:20:00|30984.9|30918.5|30988.9|30924.4|30996.1|30933.7|30977.3|30914.4|694
1604543100000|2020-11-05 02:25:00|30989.6|30925|30971.3|30912.7|30993.8|30927.9|30968.6|30906.8|599
1604543400000|2020-11-05 02:30:00|30972.7|30913.6|30964.6|30901.4|30977.3|30918.8|30961.7|30898.6|676
1604543700000|2020-11-05 02:35:00|30964.2|30901.1|30957.7|30879.8|30969.9|30906.6|30949.6|30876|636
1604544000000|2020-11-05 02:40:00|30961.4|30885.4|30946.6|30874.7|30962.6|30890.4|30938.3|30864.1|681
1604544300000|2020-11-05 02:45:00|30943|30867.2|30949.5|30875.8|30957.5|30889.6|30938.1|30865.3|681
1604544600000|2020-11-05 02:50:00|30949.6|30873.7|30940.4|30869.4|30957.2|30888.5|30939.9|30865.3|676
1604544900000|2020-11-05 02:55:00|30940.1|30869.1|30935.5|30858.2|30949.6|30876.3|30929.6|30855.1|723
1604545200000|2020-11-05 03:00:00|30936|30858.3|30933.8|30854.3|30941.3|30864.5|30921.4|30844.7|730
1604545500000|2020-11-05 03:05:00|30933.3|30853.6|30943.9|30862.9|30946.4|30878.1|30926.7|30850|748
1604545800000|2020-11-05 03:10:00|30943.2|30862.8|30945.8|30866.9|30952.7|30877.5|30932.6|30855.4|698
1604546100000|2020-11-05 03:15:00|30946.7|30865.7|30929.9|30844.8|30948.3|30870.9|30923.6|30841.2|730
1604546400000|2020-11-05 03:20:00|30930.7|30845.3|30909.5|30837.3|30932.5|30852.5|30898.2|30818.5|662
1604546700000|2020-11-05 03:25:00|30909.8|30837.7|30911.5|30842.6|30922.6|30852.6|30902.9|30831|531
1604547000000|2020-11-05 03:30:00|30910.6|30843.1|30911.7|30843.7|30925.8|30850.1|30903|30836.4|516
1604547300000|2020-11-05 03:35:00|30920.6|30847.9|30920.6|30842.5|30931.3|30858.2|30909.1|30838.3|613
1604547600000|2020-11-05 03:40:00|30919.6|30843|30905.5|30845.1|30923.1|30854.9|30899.9|30836.4|802
1604547900000|2020-11-05 03:45:00|30905|30845.8|30900.1|30840.4|30917|30854.7|30898.2|30840.1|659
1604548200000|2020-11-05 03:50:00|30900.7|30839.9|30909.3|30846.6|30911.5|30849|30896.7|30837.7|532
1604548500000|2020-11-05 03:55:00|30908.7|30845.6|30905.6|30843.6|30912.7|30851.8|30897.5|30840|515
1604548800000|2020-11-05 04:00:00|30906.9|30845.3|30901.6|30835|30909|30853.1|30893.8|30832.9|512
1604549100000|2020-11-05 04:05:00|30904|30839.8|30898|30842|30908.5|30850.7|30892.3|30832.4|450
1604549400000|2020-11-05 04:10:00|30897.9|30841.9|30894.4|30839|30904|30843.6|30889.6|30831.3|463
1604549700000|2020-11-05 04:15:00|30893.2|30836.9|30893.8|30835.9|30899.5|30843.1|30886.8|30828.4|321
1604550000000|2020-11-05 04:20:00|30893.7|30836|30897.5|30838.3|30904.5|30846.7|30887|30828.7|402
1604550300000|2020-11-05 04:25:00|30897.2|30838|30900.1|30836.6|30907.1|30848.7|30888.7|30831.8|542
1604550600000|2020-11-05 04:30:00|30903.8|30841.6|30891.8|30833.1|30904.3|30845.4|30885.8|30828.6|508
1604550900000|2020-11-05 04:35:00|30896.9|30840.3|30886.5|30827.1|30897|30840.5|30879.8|30822.4|459
1604551200000|2020-11-05 04:40:00|30888.1|30834.5|30891.8|30837.6|30897.4|30840|30881.3|30822.9|463
1604551500000|2020-11-05 04:45:00|30893|30836.1|30894.1|30837.9|30900.8|30845.4|30884.7|30825.5|517
1604551800000|2020-11-05 04:50:00|30900|30843.9|30891.7|30833.3|30902.1|30845.5|30890.1|30832|428
1604552100000|2020-11-05 04:55:00|30893|30835.9|30894.8|30834.2|30900.1|30843.8|30884.4|30828.4|510
1604552400000|2020-11-05 05:00:00|30895.5|30835.8|30902.2|30840.4|30905|30851.9|30888.6|30830.8|660
1604552700000|2020-11-05 05:05:00|30903.4|30841.9|30897|30847|30904.8|30853.4|30892.1|30835.2|673
1604553000000|2020-11-05 05:10:00|30896.9|30842.8|30903.9|30841.4|30909.5|30856.1|30895.5|30838|689
1604553300000|2020-11-05 05:15:00|30903.6|30841.8|30893|30843|30905.3|30852.3|30888.3|30832.1|510
1604553600000|2020-11-05 05:20:00|30893.4|30843.4|30897.6|30838.5|30899|30845.7|30888.8|30831.7|556
1604553900000|2020-11-05 05:25:00|30898|30838.3|30883.3|30833.3|30899.7|30846.2|30883.2|30827.7|556
1604554200000|2020-11-05 05:30:00|30885.8|30835.7|30892|30834.3|30898.5|30845|30885.8|30831.3|554
1604554500000|2020-11-05 05:35:00|30892.1|30834.7|30885.9|30831|30894.5|30841.9|30882.3|30826.3|493
1604554800000|2020-11-05 05:40:00|30885.2|30830.8|30882.9|30827.4|30891.2|30841|30880.7|30824.3|510
1604555100000|2020-11-05 05:45:00|30883.6|30827.6|30889|30839|30896.3|30840.8|30879.3|30821.6|539
1604555400000|2020-11-05 05:50:00|30889.4|30839.4|30878|30824.4|30892.7|30840.2|30877.7|30823.5|546
1604555700000|2020-11-05 05:55:00|30878.5|30827.7|30897.5|30841.3|30900.3|30848.7|30874.2|30819|759
1604556000000|2020-11-05 06:00:00|30896.5|30844.4|30891.8|30841.8|30897.4|30847.4|30880.3|30830.3|607
1604556300000|2020-11-05 06:05:00|30893.6|30843.6|30897|30847|30899.5|30849.5|30891.8|30841.8|570
1604556600000|2020-11-05 06:10:00|30896.2|30846.2|30891.9|30841.9|30898.8|30848.8|30885.5|30835.5|537
1604556900000|2020-11-05 06:15:00|30892.2|30842.2|30892.5|30842.5|30897.5|30847.5|30884.2|30834.2|537
1604557200000|2020-11-05 06:20:00|30893|30843|30887.4|30837.4|30898.2|30848.2|30882.2|30832.2|578
1604557500000|2020-11-05 06:25:00|30887.7|30837.7|30879.3|30829.3|30892.4|30840.4|30878.2|30828.2|525
1604557800000|2020-11-05 06:30:00|30881.8|30831.8|30841.8|30821.8|30886.6|30835.1|30838.7|30802.7|696
1604558100000|2020-11-05 06:35:00|30842.8|30822.8|30855.5|30805.5|30861.6|30828.6|30839.1|30802.3|703
1604558400000|2020-11-05 06:40:00|30854.3|30804.3|30860.6|30810.6|30862.3|30829.5|30835.6|30799|526
1604558700000|2020-11-05 06:45:00|30861.2|30811.2|30846|30826|30863|30829.4|30841.9|30806.5|499
1604559000000|2020-11-05 06:50:00|30845.8|30825.8|30858.5|30808.5|30894|30832.4|30842.9|30803.3|677
1604559300000|2020-11-05 06:55:00|30859.2|30809.2|30889.6|30836|30899.2|30843.9|30847.1|30807|650
1604559600000|2020-11-05 07:00:00|30887.5|30837.5|30883.3|30833.3|30954.5|30846.6|30870.9|30811.2|954
1604559900000|2020-11-05 07:05:00|30883.2|30833.2|30903.5|30853.5|30903.5|30853.5|30864.5|30822.9|883
1604560200000|2020-11-05 07:10:00|30909.8|30856.7|30885.1|30835.1|30909.8|30856.7|30882.3|30832.3|739
1604560500000|2020-11-05 07:15:00|30885.6|30835.6|30871.3|30821.3|30887.9|30844.8|30850.8|30812.6|810
1604560800000|2020-11-05 07:20:00|30870.1|30820.1|30853.1|30803.1|30881.2|30831.2|30851.4|30801.4|869
1604561100000|2020-11-05 07:25:00|30853.7|30803.7|30840.3|30790.3|30864.1|30814.1|30836.5|30786.5|825
1604561400000|2020-11-05 07:30:00|30840|30790|30842.3|30822.3|30846.1|30822.5|30821.2|30786.4|757
1604561700000|2020-11-05 07:35:00|30842.4|30822.4|30828.3|30808.3|30853.1|30823|30816.6|30784.8|748
1604562000000|2020-11-05 07:40:00|30828.8|30808.8|30834.5|30814.5|30851|30816|30823.5|30791.8|735
1604562300000|2020-11-05 07:45:00|30834.3|30814.3|30818.5|30768.5|30853.2|30818|30802.3|30768.5|791
1604562600000|2020-11-05 07:50:00|30817.9|30767.9|30810.3|30790.3|30832.5|30799.3|30806.4|30767.9|721
1604562900000|2020-11-05 07:55:00|30809.2|30789.2|30792.1|30742.1|30813.8|30790.7|30774.5|30722.9|774
1604563200000|2020-11-05 08:00:00|30793.5|30743.5|30782.7|30762.7|30795.5|30772.4|30769.8|30737.4|683
1604563500000|2020-11-05 08:05:00|30782.3|30762.3|30752.8|30732.8|30783|30763|30749.1|30729.1|668
1604563800000|2020-11-05 08:10:00|30753.4|30733.4|30740.1|30720.1|30755.1|30735.1|30732.5|30712.5|654
1604564100000|2020-11-05 08:15:00|30740|30720|30679.4|30629.4|30740.7|30720.7|30675.1|30625.1|659
1604564400000|2020-11-05 08:20:00|30677.8|30627.8|30626.4|30606.4|30686.2|30650.9|30625.8|30596.9|719
1604564700000|2020-11-05 08:25:00|30625.9|30605.9|30633.5|30613.5|30660.8|30616.4|30605.7|30585.7|712
1604565000000|2020-11-05 08:30:00|30634|30614|30685.1|30665.1|30701.4|30666.5|30632.8|30612.8|635
1604565300000|2020-11-05 08:35:00|30684|30664|30673|30623|30705|30676.2|30665.7|30620.6|640
1604565600000|2020-11-05 08:40:00|30671.6|30621.6|30677.3|30657.3|30692.5|30661|30649.5|30610.5|622
1604565900000|2020-11-05 08:45:00|30676.8|30656.8|30666.3|30646.3|30678.8|30658.8|30662.1|30642.1|596
1604566200000|2020-11-05 08:50:00|30666.4|30646.4|30669.9|30649.9|30673.5|30653.5|30665.1|30645.1|513
1604566500000|2020-11-05 08:55:00|30670.5|30650.5|30679|30659|30719.4|30682.6|30670.5|30641.5|678
1604566800000|2020-11-05 09:00:00|30679.3|30659.3|30685.9|30665.9|30711|30673.4|30675.8|30642.9|661
1604567100000|2020-11-05 09:05:00|30686|30666|30669.9|30649.9|30688.2|30668.2|30666.9|30646.9|559
1604567400000|2020-11-05 09:10:00|30669.7|30649.7|30660.4|30640.4|30673.4|30653.4|30651|30631|548
1604567700000|2020-11-05 09:15:00|30660.3|30640.3|30655.3|30635.3|30664.6|30644.6|30645.1|30625.1|552
1604568000000|2020-11-05 09:20:00|30655.1|30635.1|30662.2|30642.2|30663|30643|30651.2|30631.2|551
1604568300000|2020-11-05 09:25:00|30661.9|30641.9|30635|30615|30666.1|30646.1|30632.4|30612.4|562
1604568600000|2020-11-05 09:30:00|30634.9|30614.9|30611.9|30591.9|30643|30623|30610|30578.5|604
1604568900000|2020-11-05 09:35:00|30611.5|30591.5|30584|30564|30623|30591.5|30576.3|30556.3|632
1604569200000|2020-11-05 09:40:00|30582.3|30562.3|30572.4|30552.4|30596.5|30575.5|30566.7|30544|642
1604569500000|2020-11-05 09:45:00|30570.7|30550.7|30563.7|30543.7|30578.1|30558.1|30562.8|30542.8|594
1604569800000|2020-11-05 09:50:00|30563.4|30543.4|30542|30522|30563.4|30543.4|30541.2|30521.2|601
1604570100000|2020-11-05 09:55:00|30541.6|30521.6|30530.3|30510.3|30542.7|30522.7|30527.5|30507.5|648
1604570400000|2020-11-05 10:00:00|30531.6|30511.6|30527.6|30507.6|30535|30515|30520.8|30500.8|706
1604570700000|2020-11-05 10:05:00|30528|30508|30532.3|30512.3|30547.4|30513.9|30521.7|30491.8|676
1604571000000|2020-11-05 10:10:00|30531.9|30511.9|30524.7|30504.7|30532.9|30512.9|30522.1|30502.1|664
1604571300000|2020-11-05 10:15:00|30523.3|30503.3|30492.9|30472.9|30533.5|30513.5|30492.4|30472.4|670
1604571600000|2020-11-05 10:20:00|30493.7|30473.7|30472|30452|30506.1|30473.9|30469.4|30436|678
1604571900000|2020-11-05 10:25:00|30471|30451|30474.2|30454.2|30487.4|30456.3|30468.5|30435.9|632
1604572200000|2020-11-05 10:30:00|30474.1|30454.1|30520.4|30470.4|30529.1|30491.1|30473.7|30441|882
1604572500000|2020-11-05 10:35:00|30521.5|30471.5|30504.1|30484.1|30524.1|30488.9|30495.8|30451.3|722
1604572800000|2020-11-05 10:40:00|30504|30484|30501.5|30481.5|30509.2|30489.2|30493.1|30473.1|580
1604573100000|2020-11-05 10:45:00|30501.1|30481.1|30515.2|30465.2|30520.4|30485.1|30479.1|30444.3|626
1604573400000|2020-11-05 10:50:00|30515.3|30465.3|30491.9|30441.9|30522.1|30477.5|30479.8|30441.9|838
1604573700000|2020-11-05 10:55:00|30492|30442|30486.1|30436.1|30506.1|30462.6|30471|30435.2|845
1604574000000|2020-11-05 11:00:00|30485.9|30435.9|30509.7|30459.7|30510.6|30472.4|30464.7|30430.8|753
1604574300000|2020-11-05 11:05:00|30509.3|30459.3|30525.6|30475.6|30527.3|30491.2|30484.7|30445.2|798
1604574600000|2020-11-05 11:10:00|30512|30492|30520.9|30470.9|30559.3|30511.9|30504.1|30467.6|897
1604574900000|2020-11-05 11:15:00|30520.8|30470.8|30503.2|30453.2|30533.6|30490.2|30493.5|30446.1|773
1604575200000|2020-11-05 11:20:00|30503.3|30453.3|30490.8|30470.8|30522.3|30487.7|30477.9|30438.6|758
1604575500000|2020-11-05 11:25:00|30505.1|30455.1|30488.9|30468.9|30513.6|30478|30486.3|30451.7|699
1604575800000|2020-11-05 11:30:00|30490.2|30470.2|30481.5|30461.5|30506.2|30471.7|30477.8|30442.2|799
1604576100000|2020-11-05 11:35:00|30481.6|30461.6|30485.7|30435.7|30502.4|30467|30477.3|30433|674
1604576400000|2020-11-05 11:40:00|30483.2|30433.2|30480.7|30430.7|30495.7|30445.7|30460.7|30416.7|691
1604576700000|2020-11-05 11:45:00|30481.1|30431.1|30477.6|30427.6|30485.8|30451.1|30461.4|30425.8|586
1604577000000|2020-11-05 11:50:00|30476.8|30426.8|30477.5|30427.5|30487.9|30445|30458.1|30423.2|603
1604577300000|2020-11-05 11:55:00|30477.2|30427.2|30478.3|30458.3|30496.1|30461.3|30465.4|30425.1|617
1604577600000|2020-11-05 12:00:00|30478.9|30458.9|30517.8|30467.8|30519.6|30483.4|30473.3|30438.8|753
1604577900000|2020-11-05 12:05:00|30517.3|30467.3|30489.2|30469.2|30518.5|30470.3|30484.5|30449.6|652
1604578200000|2020-11-05 12:10:00|30488.6|30468.6|30503.9|30453.9|30509.5|30473.5|30486.7|30451.5|528
1604578500000|2020-11-05 12:15:00|30504.1|30454.1|30465.7|30445.7|30504.5|30462.8|30460.6|30430.3|623
1604578800000|2020-11-05 12:20:00|30465.2|30445.2|30413.9|30393.9|30482.9|30447.6|30411.5|30378.8|806
1604579100000|2020-11-05 12:25:00|30413.2|30393.2|30355.2|30305.2|30434|30398.1|30355.2|30305.2|849
1604579400000|2020-11-05 12:30:00|30364.2|30314.2|30308.1|30258.1|30374.2|30329.2|30308.1|30258.1|939
1604579700000|2020-11-05 12:35:00|30310.4|30258.6|30347.4|30297.4|30353.3|30310.3|30310.4|30257.9|847
1604580000000|2020-11-05 12:40:00|30349.2|30299.2|30284.1|30234.1|30353.6|30303.6|30280.3|30234.1|884
1604580300000|2020-11-05 12:45:00|30288|30238|30296.3|30246.3|30333.4|30282.7|30272.6|30234.7|813
1604580600000|2020-11-05 12:50:00|30297.2|30247.2|30288.6|30238.6|30298.1|30261.5|30260.7|30221.3|883
1604580900000|2020-11-05 12:55:00|30272.2|30252.2|30222|30202|30290.4|30259.4|30221.7|30189.5|885
1604581200000|2020-11-05 13:00:00|30221|30201|30228.9|30178.9|30250|30213.4|30215|30174.1|849
1604581500000|2020-11-05 13:05:00|30229.1|30179.1|30217.3|30167.3|30234|30198.3|30202.2|30162.6|841
1604581800000|2020-11-05 13:10:00|30217.5|30167.5|30209.2|30159.2|30238.1|30189.8|30193.4|30143.4|956
1604582100000|2020-11-05 13:15:00|30210|30160|30243.2|30223.2|30265.1|30225.7|30184.2|30158|944
1604582400000|2020-11-05 13:20:00|30242.7|30222.7|30217.4|30197.4|30252.4|30223.9|30217.4|30187.9|808
1604582700000|2020-11-05 13:25:00|30217.5|30197.5|30261.8|30211.8|30262|30222.9|30215.3|30185.4|751
1604583000000|2020-11-05 13:30:00|30285|30225.9|30251.8|30231.8|30305.3|30255.3|30251.6|30215.7|919
1604583300000|2020-11-05 13:35:00|30252|30232|30296|30276|30309.6|30277.4|30231.9|30197.8|876
1604583600000|2020-11-05 13:40:00|30295.9|30275.9|30320|30270|30349|30314.7|30276.3|30240|897
1604583900000|2020-11-05 13:45:00|30319.6|30269.6|30301.7|30251.7|30321|30271.7|30274.3|30235.5|841
1604584200000|2020-11-05 13:50:00|30301.9|30251.9|30270.8|30250.8|30305.9|30267.2|30268.2|30226.1|855
1604584500000|2020-11-05 13:55:00|30271|30251|30302.8|30252.8|30318.1|30268.9|30270|30233|765
1604584800000|2020-11-05 14:00:00|30303.1|30253.1|30319|30269|30322.8|30279.8|30290.7|30250.7|738
1604585100000|2020-11-05 14:05:00|30319.6|30269.6|30363.7|30313.7|30367.9|30332.2|30317.2|30269.6|868
1604585400000|2020-11-05 14:10:00|30348.2|30328.2|30364.8|30314.8|30370.8|30334.6|30342.7|30311.6|613
1604585700000|2020-11-05 14:15:00|30364.9|30314.9|30407.1|30357.1|30408.7|30358.7|30347.3|30311.4|705
1604586000000|2020-11-05 14:20:00|30406.6|30356.6|30411.7|30391.7|30435.7|30402.7|30391.2|30354.9|811
1604586300000|2020-11-05 14:25:00|30411.4|30391.4|30375.6|30325.6|30422.3|30392.7|30369.7|30319.7|639
1604586600000|2020-11-05 14:30:00|30376.5|30326.5|30400.4|30350.4|30400.8|30353.3|30355.7|30313.3|742
1604586900000|2020-11-05 14:35:00|30400|30350|30379|30329|30403.8|30365.6|30365.6|30328.5|619
1604587200000|2020-11-05 14:40:00|30379.2|30329.2|30370.2|30350.2|30389.8|30360|30367.1|30323.7|895
1604587500000|2020-11-05 14:45:00|30370.8|30350.8|30403|30353|30406.4|30372.6|30356.8|30328.6|768
1604587800000|2020-11-05 14:50:00|30403.2|30353.2|30375.4|30355.4|30403.8|30369.3|30369.8|30338.1|803
1604588100000|2020-11-05 14:55:00|30374.8|30354.8|30362.1|30342.1|30388|30356.5|30357.3|30329.6|850
1604588400000|2020-11-05 15:00:00|30361.5|30341.5|30372.9|30322.9|30376.6|30351|30322.2|30296.5|926
1604588700000|2020-11-05 15:05:00|30373.2|30323.2|30372.4|30322.4|30379.5|30336.6|30349.2|30314.4|712
1604589000000|2020-11-05 15:10:00|30373.5|30323.5|30392.9|30372.9|30412.2|30377|30360.8|30323.1|928
1604589300000|2020-11-05 15:15:00|30393.1|30373.1|30372.8|30352.8|30423.7|30377.6|30372.6|30337.4|947
1604589600000|2020-11-05 15:20:00|30373.5|30353.5|30403.9|30383.9|30423.9|30385.3|30371.8|30351.8|849
1604589900000|2020-11-05 15:25:00|30403.7|30383.7|30451.8|30431.8|30473.2|30433.5|30403.1|30373|911
1604590200000|2020-11-05 15:30:00|30451.9|30431.9|30441.4|30421.4|30475|30438.2|30434.7|30395.9|841
1604590500000|2020-11-05 15:35:00|30442.7|30422.7|30467.7|30417.7|30476.3|30454.1|30438.7|30411.1|794
1604590800000|2020-11-05 15:40:00|30467.6|30417.6|30436.8|30416.8|30471.1|30425.4|30436.8|30397.4|753
1604591100000|2020-11-05 15:45:00|30437.3|30417.3|30446.9|30396.9|30457|30424.5|30431.4|30387.4|779
1604591400000|2020-11-05 15:50:00|30447.3|30397.3|30426.6|30376.6|30449|30412.3|30416.3|30375|810
1604591700000|2020-11-05 15:55:00|30427.2|30377.2|30385|30365|30429|30396|30375.5|30355.5|824
1604592000000|2020-11-05 16:00:00|30383.8|30363.8|30389|30339|30402.1|30372.6|30370.6|30335.5|877
1604592300000|2020-11-05 16:05:00|30388|30338|30390.6|30370.6|30411.4|30381.8|30367.7|30327.8|871
1604592600000|2020-11-05 16:10:00|30390.4|30370.4|30436.8|30386.8|30437.6|30403.5|30384.9|30354.2|796
1604592900000|2020-11-05 16:15:00|30436.4|30386.4|30400.8|30380.8|30437.7|30388.5|30398|30370.7|705
1604593200000|2020-11-05 16:20:00|30401.5|30381.5|30417.9|30367.9|30419|30381.9|30381.7|30350.1|692
1604593500000|2020-11-05 16:25:00|30417.8|30367.8|30414.4|30364.4|30443.3|30404.4|30388.4|30338.4|800
1604593800000|2020-11-05 16:30:00|30414.5|30364.5|30436.6|30386.6|30446.3|30396.3|30403.6|30353.6|756
1604594100000|2020-11-05 16:35:00|30435.9|30385.9|30434.8|30384.8|30446.1|30396.1|30419.7|30369.7|737
1604594400000|2020-11-05 16:40:00|30435.6|30385.6|30436.6|30386.6|30442|30392|30429.3|30379.3|624
1604594700000|2020-11-05 16:45:00|30436.3|30386.3|30429.4|30379.4|30441.2|30391.2|30428|30378|679
1604595000000|2020-11-05 16:50:00|30428.8|30378.8|30432.5|30412.5|30436|30413.5|30413.7|30376.9|826
1604595300000|2020-11-05 16:55:00|30432.4|30412.4|30481.5|30431.5|30489.3|30454.3|30430.4|30403.9|810
1604595600000|2020-11-05 17:00:00|30482.3|30432.3|30485.6|30435.6|30490|30453.3|30449.5|30398.2|734
1604595900000|2020-11-05 17:05:00|30484.9|30434.9|30496.8|30446.8|30502.6|30452.6|30475.4|30425.4|612
1604596200000|2020-11-05 17:10:00|30497.8|30447.8|30508.2|30458.2|30516.1|30470|30484.8|30444.5|669
1604596500000|2020-11-05 17:15:00|30508.5|30458.5|30482.6|30462.6|30508.5|30474.9|30474.3|30450.5|765
1604596800000|2020-11-05 17:20:00|30483.2|30463.2|30496.3|30446.3|30506.8|30469.4|30469|30441.3|792
1604597100000|2020-11-05 17:25:00|30497.6|30447.6|30510.2|30490.2|30533.1|30492.8|30476.6|30439.6|880
1604597400000|2020-11-05 17:30:00|30511|30491|30496.2|30476.2|30514|30492.3|30493.8|30461.2|685
1604597700000|2020-11-05 17:35:00|30495.8|30475.8|30475.4|30455.4|30504.6|30477|30472|30435.9|665
1604598000000|2020-11-05 17:40:00|30476.4|30456.4|30485.8|30435.8|30495.1|30463.7|30469.6|30431|642
1604598300000|2020-11-05 17:45:00|30485.9|30435.9|30454.7|30434.7|30486.6|30446.5|30453.1|30429.7|539
1604598600000|2020-11-05 17:50:00|30454.5|30434.5|30461.2|30441.2|30472.4|30441.2|30448.7|30420.5|557
1604598900000|2020-11-05 17:55:00|30460.7|30440.7|30457.9|30437.9|30478.9|30444.5|30454.9|30421.4|540
1604599200000|2020-11-05 18:00:00|30457.4|30437.4|30437|30417|30467.5|30440.9|30434.2|30414.2|590
1604599500000|2020-11-05 18:05:00|30437.5|30417.5|30466.4|30416.4|30473.9|30443.8|30430.1|30410.1|690
1604599800000|2020-11-05 18:10:00|30465.4|30415.4|30474.9|30424.9|30476.2|30426.2|30462.4|30412.4|578
1604600100000|2020-11-05 18:15:00|30474.8|30424.8|30477.8|30427.8|30482.9|30432.9|30472.8|30422.8|519
1604600400000|2020-11-05 18:20:00|30477.9|30427.9|30472.7|30452.7|30493.9|30457|30461.7|30426.1|563
1604600700000|2020-11-05 18:25:00|30471.7|30451.7|30466.6|30446.6|30488.7|30453.3|30464.4|30433.3|535
1604601000000|2020-11-05 18:30:00|30466.5|30446.5|30453.9|30433.9|30466.5|30446.5|30451.7|30431.7|538
1604601300000|2020-11-05 18:35:00|30454.5|30434.5|30447.2|30427.2|30468.8|30434.7|30446.2|30412.3|420
1604601600000|2020-11-05 18:40:00|30447|30427|30435.7|30415.7|30463.3|30430.1|30433.7|30395.4|525
1604601900000|2020-11-05 18:45:00|30435.2|30415.2|30424.5|30404.5|30447.3|30415.4|30423.9|30390.2|525
1604602200000|2020-11-05 18:50:00|30424.4|30404.4|30426.2|30406.2|30444.2|30406.8|30419.6|30385.8|459
1604602500000|2020-11-05 18:55:00|30426.1|30406.1|30456.9|30385.2|30465.4|30408|30425.7|30374.1|451
1604602800000|2020-11-05 19:00:00|30449.1|30370|30413.3|30321.4|30459.7|30409.7|30403.9|30320.8|676
1604603100000|2020-11-05 19:05:00|30408.5|30321.1|30402|30322.8|30416|30335.5|30400|30313.1|622
1604603400000|2020-11-05 19:10:00|30402.1|30320.8|30407.5|30329.6|30416.1|30338.3|30393.6|30310.8|653
1604603700000|2020-11-05 19:15:00|30406.6|30329.5|30400.4|30333.5|30411.7|30347.3|30396|30321.7|491
1604604000000|2020-11-05 19:20:00|30402.6|30330.9|30389.5|30336.1|30403.2|30337.7|30376.5|30319.1|648
1604604300000|2020-11-05 19:25:00|30391.3|30333.1|30379.9|30320.8|30399|30341.6|30375.5|30308.9|656
1604604600000|2020-11-05 19:30:00|30385.6|30319.8|30367.8|30311.2|30388.9|30330.6|30367.2|30308.5|518
1604604900000|2020-11-05 19:35:00|30366.6|30312.5|30374.7|30315.5|30392.2|30331.7|30365.3|30304.5|693
1604605200000|2020-11-05 19:40:00|30374.8|30313.3|30355.8|30296.2|30381.2|30323.5|30352.8|30291|642
1604605500000|2020-11-05 19:45:00|30355.7|30295.9|30365.7|30309.5|30369.9|30311.8|30352.3|30291.6|669
1604605800000|2020-11-05 19:50:00|30365.4|30309.3|30382.1|30316.2|30395.5|30333.8|30360.2|30299.4|709
1604606100000|2020-11-05 19:55:00|30381.1|30316.5|30361.8|30288.2|30385.2|30319.8|30354.5|30286|757
1604606400000|2020-11-05 20:00:00|30361.9|30288.4|30357.4|30286.4|30372.4|30300.8|30345.5|30276.4|716
1604606700000|2020-11-05 20:05:00|30362.1|30287.9|30385.2|30312.3|30390.1|30319|30358.6|30283.5|747
1604607000000|2020-11-05 20:10:00|30385.3|30311.9|30400.6|30327.6|30404.4|30330.5|30380.3|30304|697
1604607300000|2020-11-05 20:15:00|30400.8|30326.3|30395.4|30329.6|30406.5|30334.6|30387.5|30318.9|664
1604607600000|2020-11-05 20:20:00|30394.6|30329|30390.6|30319.2|30398.1|30329.4|30381.1|30311.3|534
1604607900000|2020-11-05 20:25:00|30389.1|30319.9|30386.2|30331.7|30396.7|30336.9|30377.9|30314.7|602
1604608200000|2020-11-05 20:30:00|30384.8|30332.6|30400.9|30344|30405.7|30350.3|30382.8|30322|626
1604608500000|2020-11-05 20:35:00|30402|30344.3|30395.3|30345.3|30410.1|30352.8|30385|30335|682
1604608800000|2020-11-05 20:40:00|30395.6|30345.6|30383.3|30333.3|30401.2|30355.4|30372.2|30332.1|667
1604609100000|2020-11-05 20:45:00|30383|30333|30362.4|30312.4|30385.2|30350.8|30360.8|30311.5|595
1604609400000|2020-11-05 20:50:00|30363.3|30313.3|30339.9|30289.9|30366.2|30316.2|30334.6|30284.6|693
1604609700000|2020-11-05 20:55:00|30340.2|30290.2|30350.6|30300.6|30353.8|30303.8|30338.4|30288.4|701
1604610000000|2020-11-05 21:00:00|30350|30300|30351.3|30301.3|30356.3|30306.3|30345.3|30295.3|612
1604610300000|2020-11-05 21:05:00|30351.7|30301.7|30352.2|30302.2|30352.4|30302.4|30343.6|30293.6|399
1604610600000|2020-11-05 21:10:00|30351.7|30301.7|30345.9|30295.9|30355.1|30305.1|30340.1|30290.1|454
1604610900000|2020-11-05 21:15:00|30345.4|30295.4|30354.3|30304.3|30355.9|30305.9|30343|30293|371
1604611200000|2020-11-05 21:20:00|30356.1|30306.1|30354.7|30304.7|30358.9|30308.9|30346.6|30296.6|324
1604611500000|2020-11-05 21:25:00|30349.3|30299.3|30352.3|30302.3|30361.2|30311.2|30344.4|30294.4|366
1604611800000|2020-11-05 21:30:00|30356.1|30306.1|30345.5|30295.5|30358|30308|30343.6|30293.6|442
1604612100000|2020-11-05 21:35:00|30345.7|30295.7|30343.8|30293.8|30357.2|30307.2|30341.5|30291.5|321
1604612400000|2020-11-05 21:40:00|30343.9|30293.9|30339.4|30288.5|30352.2|30302.2|30335.5|30275.7|367
1604612700000|2020-11-05 21:45:00|30342.2|30292.2|30335.6|30285.6|30344.1|30292.2|30329.3|30276.2|332
1604613000000|2020-11-05 21:50:00|30336|30286|30343|30289.7|30346.9|30293.8|30329.2|30270.3|473
1604613300000|2020-11-05 21:55:00|30338.5|30280.5|30365.9|30281.4|30377.7|30292.2|30335.4|30257.1|514
1604613600000|2020-11-05 22:00:00|30419.2|30302.2|30420.9|30303.9|30428.1|30311.1|30399.6|30292.9|60
1604613900000|2020-11-05 22:05:00|30414.2|30297.2|30414.6|30297.6|30427.5|30310.5|30405.2|30288.2|187
1604614200000|2020-11-05 22:10:00|30422.2|30305.2|30396.4|30279.4|30433.9|30316.9|30393.2|30276.2|253
1604614500000|2020-11-05 22:15:00|30404.6|30287.6|30404.2|30287.2|30412.7|30295.7|30390.6|30273.6|289
1604614800000|2020-11-05 22:20:00|30404.4|30287.4|30390.4|30273.4|30407.2|30290.2|30384.9|30267.9|230
1604615100000|2020-11-05 22:25:00|30396.1|30279.1|30405.6|30288.6|30408|30291|30389.6|30272.6|297
1604615400000|2020-11-05 22:30:00|30398|30282.2|30401.9|30284.9|30413.9|30296.9|30383.4|30266.4|307
1604615700000|2020-11-05 22:35:00|30402|30285|30417.1|30300.1|30420.7|30303.7|30395.2|30278.2|338
1604616000000|2020-11-05 22:40:00|30416.9|30299.9|30415.7|30298.7|30424.5|30307.5|30400.3|30283.3|251
1604616300000|2020-11-05 22:45:00|30399.2|30282.2|30409.6|30292.6|30411|30294|30396.6|30279.6|198
1604616600000|2020-11-05 22:50:00|30409.1|30292.1|30415.7|30298.7|30417.9|30300.9|30399.6|30282.6|299
1604616900000|2020-11-05 22:55:00|30416.9|30299.9|30420.6|30303.6|30423.1|30306.1|30409.1|30292.1|287
1604617200000|2020-11-05 23:00:00|30421|30304|30425|30308|30429.3|30323.8|30409.1|30292.1|596
1604617500000|2020-11-05 23:05:00|30424.5|30307.5|30421.8|30304.8|30429|30312|30417.3|30300.3|410
1604617800000|2020-11-05 23:10:00|30421.7|30304.7|30425.7|30308.7|30429.4|30312.4|30418.1|30301.1|429
1604618100000|2020-11-05 23:15:00|30425.6|30308.6|30425.2|30308.2|30431.3|30314.3|30417.9|30300.9|381
1604618400000|2020-11-05 23:20:00|30426|30309|30422.1|30305.1|30431.5|30314.5|30414.4|30297.4|390
1604618700000|2020-11-05 23:25:00|30421.6|30304.6|30425.2|30308.2|30429.7|30318|30415.9|30298.9|411
1604619000000|2020-11-05 23:30:00|30415.3|30298.3|30425.3|30308.3|30431.8|30314.8|30415.3|30298.3|430
1604619300000|2020-11-05 23:35:00|30420.1|30303.1|30432.5|30315.5|30437.6|30321.2|30420.1|30303.1|502
1604619600000|2020-11-05 23:40:00|30430.3|30313.3|30429.1|30312.1|30442.5|30329.6|30424.4|30307.4|454
1604619900000|2020-11-05 23:45:00|30429.7|30312.7|30368.1|30251.1|30442.1|30327.3|30361|30244|589
1604620200000|2020-11-05 23:50:00|30369.6|30252.6|30420.1|30316.8|30427.3|30325.4|30356.1|30239.1|1112
1604620500000|2020-11-05 23:55:00|30414.3|30314.1|30408.2|30313.6|30435|30338.5|30406.5|30303.2|723
1604620800000|2020-11-06 00:00:00|30408.1|30313.5|30391.1|30291.7|30427.1|30330.7|30382.8|30280.9|823
1604621100000|2020-11-06 00:05:00|30391.7|30292.6|30379|30280.3|30411.3|30307.2|30377.8|30278.1|625
1604621400000|2020-11-06 00:10:00|30381.8|30276.5|30375.6|30276.7|30385.7|30289.5|30370|30266.6|629
1604621700000|2020-11-06 00:15:00|30376.1|30274.7|30386.6|30285.8|30393.1|30304.1|30374.9|30274.1|538
1604622000000|2020-11-06 00:20:00|30385.8|30283.9|30386.7|30282.6|30402.2|30304.9|30377.2|30273|540
1604622300000|2020-11-06 00:25:00|30383|30282.2|30405.5|30295.4|30411.1|30317.9|30381.7|30280.2|615
1604622600000|2020-11-06 00:30:00|30407.8|30294.2|30415.7|30315.8|30416.3|30326.3|30403.1|30294.2|636
1604622900000|2020-11-06 00:35:00|30414.5|30316.1|30405.5|30311.8|30422.5|30331.9|30398.9|30306.2|540
1604623200000|2020-11-06 00:40:00|30405.7|30311.9|30422.3|30335.1|30427.3|30346.4|30405.4|30310.2|569
1604623500000|2020-11-06 00:45:00|30421.6|30334.1|30424.1|30328.3|30429.9|30344.8|30416.3|30326.3|586
1604623800000|2020-11-06 00:50:00|30424.8|30327.7|30423.1|30336.9|30427.9|30347.2|30412.1|30324.7|603
1604624100000|2020-11-06 00:55:00|30419.3|30334.6|30452|30351.7|30452|30361.5|30416.3|30327.9|583
1604624400000|2020-11-06 01:00:00|30452.6|30352.4|30455|30367.6|30457.4|30371.1|30438.6|30349.1|660
1604624700000|2020-11-06 01:05:00|30455.5|30368.3|30459|30377.4|30460.4|30378.6|30447.7|30360.8|593
1604625000000|2020-11-06 01:10:00|30459.9|30374|30455.2|30377.1|30468|30390|30452|30371.3|743
1604625300000|2020-11-06 01:15:00|30455.3|30376.8|30456.1|30379.9|30460.9|30391.1|30447.2|30368.6|702
1604625600000|2020-11-06 01:20:00|30455.9|30379.5|30446.7|30374.5|30461.2|30390.7|30444.3|30369.2|715
1604625900000|2020-11-06 01:25:00|30446.5|30374|30435.7|30349.3|30448.8|30375.8|30434.4|30348.9|744
1604626200000|2020-11-06 01:30:00|30432|30350.2|30450.8|30366.1|30451.8|30369.8|30432|30350.2|731
1604626500000|2020-11-06 01:35:00|30450.4|30365.7|30451.9|30368.2|30456.2|30384.9|30446.5|30362.1|677
1604626800000|2020-11-06 01:40:00|30451.6|30368|30442.2|30357|30454.7|30377.2|30434.6|30351.3|716
1604627100000|2020-11-06 01:45:00|30440.9|30362|30446|30361.4|30448.2|30370.8|30436.8|30353.4|642
1604627400000|2020-11-06 01:50:00|30445.8|30362|30432.1|30348.1|30448.3|30369.4|30429.5|30345.7|687
1604627700000|2020-11-06 01:55:00|30430.1|30348.4|30421.7|30327|30431|30351.2|30414.5|30319.6|661
1604628000000|2020-11-06 02:00:00|30420.7|30326|30432.6|30338.4|30434.9|30348.7|30418.3|30319.6|602
1604628300000|2020-11-06 02:05:00|30431.8|30337.8|30426.2|30332.7|30436.3|30359|30416.4|30321.9|591
1604628600000|2020-11-06 02:10:00|30426.1|30332.5|30421.9|30325.9|30428.9|30339.5|30416.1|30322.7|537
1604628900000|2020-11-06 02:15:00|30421.6|30325.6|30377.9|30291.6|30422.1|30335|30377.3|30278.2|752
1604629200000|2020-11-06 02:20:00|30378.4|30291.5|30395.1|30307.3|30395.5|30317|30375.3|30289.4|750
1604629500000|2020-11-06 02:25:00|30392|30307.9|30390.6|30306.2|30398.2|30319.1|30386.1|30300.6|680
1604629800000|2020-11-06 02:30:00|30391.9|30306|30385.1|30298.8|30396.7|30321.9|30381.1|30298.8|671
1604630100000|2020-11-06 02:35:00|30385.2|30299.4|30387.5|30302.8|30390.4|30315.5|30376.7|30293|655
1604630400000|2020-11-06 02:40:00|30388.3|30301.4|30388.8|30307.7|30390.3|30315.5|30382.7|30295|659
1604630700000|2020-11-06 02:45:00|30388.3|30307.3|30387.2|30307|30391.6|30317.6|30382.3|30299.3|592
1604631000000|2020-11-06 02:50:00|30387.1|30306.9|30385.7|30305.4|30389.5|30322.9|30380.9|30295.2|654
1604631300000|2020-11-06 02:55:00|30385.2|30305.9|30379.3|30294.4|30386.9|30310.4|30373.8|30287.9|708
1604631600000|2020-11-06 03:00:00|30379.2|30293.9|30388.7|30305.4|30389|30313.4|30379.2|30292.5|672
1604631900000|2020-11-06 03:05:00|30388.6|30307.5|30383.9|30302.2|30389.3|30314.8|30378.4|30296.4|712
1604632200000|2020-11-06 03:10:00|30383.2|30305.1|30391.3|30310.5|30392.6|30313.6|30380.2|30295.6|556
1604632500000|2020-11-06 03:15:00|30384.9|30306.2|30369.6|30289.9|30389.6|30314|30367.1|30282|641
1604632800000|2020-11-06 03:20:00|30369.7|30291|30362|30275.2|30373.1|30295.3|30354.2|30270.6|725
1604633100000|2020-11-06 03:25:00|30361.8|30278.2|30369.7|30291.6|30373.2|30298.2|30361.5|30278.1|699
1604633400000|2020-11-06 03:30:00|30369.9|30290.5|30380.3|30299.3|30382.7|30304.1|30365|30278.9|637
1604633700000|2020-11-06 03:35:00|30380.9|30298.8|30377.9|30298.3|30384.2|30309.3|30371.1|30290.7|580
1604634000000|2020-11-06 03:40:00|30378.3|30299.1|30378.9|30300.5|30382|30309.2|30369.7|30291.5|561
1604634300000|2020-11-06 03:45:00|30379|30305.5|30376.1|30301.4|30381.8|30309.8|30371.3|30294.6|692
1604634600000|2020-11-06 03:50:00|30375.5|30299|30379|30307.9|30382.7|30319|30370.3|30295.5|511
1604634900000|2020-11-06 03:55:00|30379.2|30307.8|30380.8|30301.4|30383.1|30314|30376.3|30295.8|569
1604635200000|2020-11-06 04:00:00|30381|30303.7|30384.4|30307.9|30384.4|30318.1|30373.6|30294.5|531
1604635500000|2020-11-06 04:05:00|30383.8|30309|30388.8|30307.8|30392.2|30320.7|30378.4|30296.5|564
1604635800000|2020-11-06 04:10:00|30388.9|30309.5|30387|30303.4|30395.4|30322.1|30382.7|30300.4|535
1604636100000|2020-11-06 04:15:00|30387.4|30303.8|30377.5|30295.6|30388.7|30314.9|30376.6|30292.6|470
1604636400000|2020-11-06 04:20:00|30377.4|30293.5|30381.4|30296|30385.1|30312.4|30377.4|30290.3|422
1604636700000|2020-11-06 04:25:00|30381.1|30293.7|30375.8|30297.4|30384.1|30309.6|30374.8|30289.9|474
1604637000000|2020-11-06 04:30:00|30376|30296.8|30379.4|30301.2|30381.3|30308.1|30371.1|30283.7|396
1604637300000|2020-11-06 04:35:00|30379.8|30300.6|30383|30304.4|30387.2|30311|30370.8|30290.7|482
1604637600000|2020-11-06 04:40:00|30383.4|30305.9|30381.3|30310|30384.2|30317.3|30376.2|30300.5|490
1604637900000|2020-11-06 04:45:00|30381.1|30310.1|30379.4|30305.1|30382.5|30318.5|30373.9|30301.3|426
1604638200000|2020-11-06 04:50:00|30379.1|30305.6|30379.2|30310.7|30384.5|30319|30375.9|30305.2|427
1604638500000|2020-11-06 04:55:00|30379.1|30311.2|30393.5|30322.1|30394.2|30332.8|30375.5|30306.3|517
1604638800000|2020-11-06 05:00:00|30387.6|30320.9|30387.7|30323|30393.7|30338.5|30376.1|30317.9|533
1604639100000|2020-11-06 05:05:00|30384.1|30324.4|30367|30317|30389.3|30336.3|30365.9|30312|507
1604639400000|2020-11-06 05:10:00|30370.4|30317.2|30376.7|30310.3|30381|30322.7|30367.4|30305.9|515
1604639700000|2020-11-06 05:15:00|30378.2|30307.1|30379.7|30316.7|30380.9|30321.6|30366.6|30302.7|523
1604640000000|2020-11-06 05:20:00|30379.8|30318|30383.5|30322|30385.5|30326.3|30371.7|30312.3|483
1604640300000|2020-11-06 05:25:00|30383.8|30322.5|30382.6|30318.2|30385.5|30333.6|30372.5|30315.2|420
1604640600000|2020-11-06 05:30:00|30383|30318.6|30393.5|30331.5|30394.3|30336.7|30374.9|30313.5|507
1604640900000|2020-11-06 05:35:00|30393.7|30333.9|30397.6|30335|30399.2|30343.9|30383.7|30324|536
1604641200000|2020-11-06 05:40:00|30397.7|30336.4|30392.1|30332.6|30400.7|30350.7|30384.4|30328.1|493
1604641500000|2020-11-06 05:45:00|30391.5|30333.2|30396.8|30339.2|30400.8|30346.1|30389.1|30328.9|536
1604641800000|2020-11-06 05:50:00|30396.9|30338.4|30397.1|30340.1|30405.1|30352.8|30393.6|30333.1|612
1604642100000|2020-11-06 05:55:00|30396.9|30339.8|30438.7|30388.7|30445.1|30391.2|30393.9|30335.4|612
1604642400000|2020-11-06 06:00:00|30439.2|30389.2|30434.6|30384.6|30442.7|30404.3|30416.5|30380.4|555
1604642700000|2020-11-06 06:05:00|30434.7|30384.7|30418.6|30398.6|30438.2|30404.3|30413.2|30379.4|587
1604643000000|2020-11-06 06:10:00|30419.1|30399.1|30439.5|30419.5|30469.5|30433|30412.1|30358|568
1604643300000|2020-11-06 06:15:00|30439.8|30419.8|30443.8|30423.8|30458.9|30424.2|30437.1|30401.3|387
1604643600000|2020-11-06 06:20:00|30443.7|30423.7|30453.1|30403.1|30462.7|30428.1|30437.1|30400.6|470
1604643900000|2020-11-06 06:25:00|30452.9|30402.9|30441.5|30421.5|30458.5|30423.1|30426.6|30390.1|516
1604644200000|2020-11-06 06:30:00|30455.4|30405.4|30446.8|30396.8|30456.8|30421.7|30428.7|30393.7|439
1604644500000|2020-11-06 06:35:00|30446.3|30396.3|30426.1|30406.1|30448.6|30414.3|30425.8|30387.7|529
1604644800000|2020-11-06 06:40:00|30425.4|30405.4|30426.9|30376.9|30439.9|30406.6|30407.6|30373.5|576
1604645100000|2020-11-06 06:45:00|30427|30377|30414.3|30394.3|30427.2|30396.7|30398.3|30366.8|578
1604645400000|2020-11-06 06:50:00|30414.2|30394.2|30409.9|30389.9|30414.3|30394.3|30403|30383|449
1604645700000|2020-11-06 06:55:00|30410.6|30390.6|30412.6|30392.6|30424.8|30404.8|30408.2|30388.2|464
1604646000000|2020-11-06 07:00:00|30412.5|30392.5|30410.3|30390.3|30417.8|30397.8|30407.7|30387.7|619
1604646300000|2020-11-06 07:05:00|30410.2|30390.2|30414.6|30394.6|30415.3|30395.3|30405.8|30385.8|588
1604646600000|2020-11-06 07:10:00|30414.1|30394.1|30414.8|30394.8|30415.4|30395.4|30404.4|30384.4|677
1604646900000|2020-11-06 07:15:00|30415|30395|30419.5|30399.5|30427.5|30407.5|30412.7|30392.7|575
1604647200000|2020-11-06 07:20:00|30418.1|30398.1|30417|30397|30420.9|30400.9|30404.8|30384.8|668
1604647500000|2020-11-06 07:25:00|30417.4|30397.4|30406.1|30386.1|30419.3|30399.3|30403|30383|642
1604647800000|2020-11-06 07:30:00|30405|30385|30406.5|30386.5|30412.6|30392.6|30402.7|30382.7|694
1604648100000|2020-11-06 07:35:00|30406.4|30386.4|30426.2|30376.2|30433.2|30400.9|30400.3|30370.8|702
1604648400000|2020-11-06 07:40:00|30426.1|30376.1|30410.9|30390.9|30430.1|30395.8|30386.7|30366|717
1604648700000|2020-11-06 07:45:00|30411|30391|30400|30380|30434.6|30401.6|30393.5|30373|783
1604649000000|2020-11-06 07:50:00|30399.9|30379.9|30397|30377|30405.4|30385.4|30389.8|30369.8|635
1604649300000|2020-11-06 07:55:00|30396.9|30376.9|30375.3|30319.3|30396.9|30376.9|30344.8|30299.4|835
1604649600000|2020-11-06 08:00:00|30369.6|30319.2|30322.1|30302.1|30373.5|30333.4|30307.3|30286|709
1604649900000|2020-11-06 08:05:00|30322.6|30302.6|30284|30264|30324.8|30303.2|30268.3|30248.3|695
1604650200000|2020-11-06 08:10:00|30282.9|30262.9|30324.4|30304.4|30329.2|30309.2|30275.6|30251.5|714
1604650500000|2020-11-06 08:15:00|30324.7|30304.7|30317.1|30297.1|30336.6|30316.6|30315.4|30295.4|696
1604650800000|2020-11-06 08:20:00|30316.4|30296.4|30308.6|30288.6|30317.8|30297.8|30298.6|30278.6|739
1604651100000|2020-11-06 08:25:00|30308.7|30288.7|30312.5|30292.5|30319.3|30299.3|30304.4|30284.4|697
1604651400000|2020-11-06 08:30:00|30313.1|30293.1|30296.8|30276.8|30315.5|30295.5|30290.2|30270.2|803
1604651700000|2020-11-06 08:35:00|30293.1|30273.1|30279.4|30259.4|30297.3|30277.3|30273.2|30253.2|774
1604652000000|2020-11-06 08:40:00|30279|30259|30288.6|30268.6|30301|30281|30277.7|30257.7|744
1604652300000|2020-11-06 08:45:00|30289.4|30269.4|30290|30270|30301.4|30281.4|30281.1|30261.1|763
1604652600000|2020-11-06 08:50:00|30290.5|30270.5|30295.5|30275.5|30297.7|30277.7|30282.1|30262.1|652
1604652900000|2020-11-06 08:55:00|30295.9|30275.9|30331.7|30311.7|30331.7|30311.7|30290.5|30270.5|700
1604653200000|2020-11-06 09:00:00|30332|30312|30343.4|30323.4|30370.6|30327.2|30328.3|30294.8|799
1604653500000|2020-11-06 09:05:00|30342.1|30322.1|30378.1|30328.1|30387.2|30357.3|30339.2|30308.6|867
1604653800000|2020-11-06 09:10:00|30379.6|30329.6|30358.3|30338.3|30385.2|30350.3|30357.1|30322.9|719
1604654100000|2020-11-06 09:15:00|30358.2|30338.2|30340.9|30320.9|30363.1|30338.2|30336.1|30313.1|655
1604654400000|2020-11-06 09:20:00|30340.7|30320.7|30318.2|30298.2|30341.2|30321.2|30316.3|30296.3|560
1604654700000|2020-11-06 09:25:00|30317.3|30297.3|30291.8|30271.8|30318.4|30298.4|30282.6|30262.6|867
1604655000000|2020-11-06 09:30:00|30291.5|30271.5|30278.9|30258.9|30293.5|30273.5|30274.7|30254.7|731
1604655300000|2020-11-06 09:35:00|30278.3|30258.3|30294.3|30274.3|30295.8|30275.8|30276.3|30256.3|655
1604655600000|2020-11-06 09:40:00|30293.7|30273.7|30275.1|30255.1|30297.8|30277.8|30271.8|30251.8|641
1604655900000|2020-11-06 09:45:00|30275.5|30255.5|30273.1|30253.1|30275.8|30255.8|30267.6|30247.6|627
1604656200000|2020-11-06 09:50:00|30273.2|30253.2|30281.6|30261.6|30290.4|30270.4|30268.2|30248.2|606
1604656500000|2020-11-06 09:55:00|30281.8|30261.8|30271.4|30251.4|30290.4|30270.4|30269.9|30249.9|642
1604656800000|2020-11-06 10:00:00|30271.8|30251.8|30286.3|30266.3|30289.9|30269.9|30267.7|30247.7|761
1604657100000|2020-11-06 10:05:00|30286.9|30266.9|30270.1|30250.1|30292.8|30272.8|30269.9|30249.9|643
1604657400000|2020-11-06 10:10:00|30270.4|30250.4|30262.1|30242.1|30271.5|30251.5|30256.7|30236.7|684
1604657700000|2020-11-06 10:15:00|30262|30242|30266.7|30246.7|30272.8|30252.8|30260.3|30240.3|672
1604658000000|2020-11-06 10:20:00|30267.5|30247.5|30259.8|30239.8|30271.9|30251.9|30251.7|30231.7|672
1604658300000|2020-11-06 10:25:00|30259.6|30239.6|30265|30245|30279.1|30259.1|30258.3|30238.3|708
1604658600000|2020-11-06 10:30:00|30265.1|30245.1|30264.7|30244.7|30267.2|30247.2|30251.4|30231.4|741
1604658900000|2020-11-06 10:35:00|30263.8|30243.8|30248.9|30228.9|30264.2|30244.2|30246.5|30226.5|752
1604659200000|2020-11-06 10:40:00|30249|30229|30234.4|30214.4|30251.9|30231.9|30233.4|30213.4|664
1604659500000|2020-11-06 10:45:00|30234.3|30214.3|30218.1|30198.1|30235.8|30215.8|30218|30198|635
1604659800000|2020-11-06 10:50:00|30217.7|30197.7|30202.7|30182.7|30217.7|30197.7|30181.8|30161.8|776
1604660100000|2020-11-06 10:55:00|30201.8|30181.8|30215.2|30195.2|30215.2|30195.2|30190.3|30170.3|687
1604660400000|2020-11-06 11:00:00|30214.5|30194.5|30188.3|30168.3|30215.9|30195.9|30187.5|30167.5|747
1604660700000|2020-11-06 11:05:00|30189|30169|30186.3|30166.3|30205.2|30185.2|30185.2|30165.2|779
1604661000000|2020-11-06 11:10:00|30186.2|30166.2|30186.5|30166.5|30193.3|30173.3|30180.6|30160.6|743
1604661300000|2020-11-06 11:15:00|30187.3|30167.3|30174.4|30154.4|30189.1|30169.1|30174.4|30154.4|676
1604661600000|2020-11-06 11:20:00|30174.1|30154.1|30170.6|30150.6|30175.4|30155.4|30147.6|30127.6|805
1604661900000|2020-11-06 11:25:00|30170.7|30150.7|30173.4|30153.4|30184.5|30164.5|30164.5|30144.5|716
1604662200000|2020-11-06 11:30:00|30173.2|30153.2|30165.6|30145.6|30179.5|30159.5|30162.1|30142.1|713
1604662500000|2020-11-06 11:35:00|30164.8|30144.8|30165.8|30145.8|30168.1|30148.1|30158.8|30138.8|575
1604662800000|2020-11-06 11:40:00|30166.9|30146.9|30163|30143|30185.4|30165.4|30161.7|30141.7|692
1604663100000|2020-11-06 11:45:00|30163.2|30143.2|30163.2|30143.2|30164.8|30144.8|30155|30135|554
1604663400000|2020-11-06 11:50:00|30163.8|30143.8|30160.8|30140.8|30164.7|30144.7|30154.9|30134.9|590
1604663700000|2020-11-06 11:55:00|30161.1|30141.1|30176.5|30156.5|30212.6|30177.5|30158.3|30138|631
1604664000000|2020-11-06 12:00:00|30179.5|30159.5|30175.7|30155.7|30192|30164.9|30171.8|30138.9|752
1604664300000|2020-11-06 12:05:00|30175.4|30155.4|30168.5|30148.5|30184.6|30156.3|30162.8|30130|723
1604664600000|2020-11-06 12:10:00|30168.2|30148.2|30211.2|30191.2|30228.2|30192|30167.3|30145.3|834
1604664900000|2020-11-06 12:15:00|30210.7|30190.7|30250|30230|30263.7|30236|30199.7|30157|928
1604665200000|2020-11-06 12:20:00|30251|30231|30234|30214|30269.7|30238.4|30217.3|30187.4|839
1604665500000|2020-11-06 12:25:00|30233.1|30213.1|30232.8|30212.8|30260.6|30222.9|30228.8|30198.7|687
1604665800000|2020-11-06 12:30:00|30232.3|30212.3|30271|30251|30271.3|30251.3|30227.7|30207.7|825
1604666100000|2020-11-06 12:35:00|30271.5|30251.5|30327.3|30307.3|30327.3|30307.3|30264.9|30244.9|771
1604666400000|2020-11-06 12:40:00|30325|30305|30304.6|30284.6|30337.6|30317.6|30302.5|30270.5|714
1604666700000|2020-11-06 12:45:00|30303.5|30283.5|30280.1|30260.1|30316|30289.5|30271.3|30244.6|570
1604667000000|2020-11-06 12:50:00|30279.9|30259.9|30248.5|30228.5|30293|30273|30242.3|30213.5|600
1604667300000|2020-11-06 12:55:00|30265.9|30215.9|30252.1|30232.1|30265.9|30233.2|30221.9|30198.2|741
1604667600000|2020-11-06 13:00:00|30251.8|30231.8|30254.4|30234.4|30271.8|30237.1|30233.6|30212.4|787
1604667900000|2020-11-06 13:05:00|30254.1|30234.1|30251.3|30231.3|30262.5|30242.5|30248.2|30228.2|670
1604668200000|2020-11-06 13:10:00|30249.4|30229.4|30252.4|30232.4|30253.3|30233.3|30240.6|30220.6|650
1604668500000|2020-11-06 13:15:00|30252.8|30232.8|30248.4|30228.4|30252.8|30232.8|30243.1|30223.1|728
1604668800000|2020-11-06 13:20:00|30247.9|30227.9|30226|30176|30248.8|30228.8|30204|30167.2|794
1604669100000|2020-11-06 13:25:00|30225.9|30175.9|30237.1|30161.5|30238.6|30198.9|30204.7|30160.9|715
1604669400000|2020-11-06 13:30:00|30237.4|30161.9|30231.1|30211.1|30259.1|30226.5|30213|30159.1|759
1604669700000|2020-11-06 13:35:00|30229.8|30209.8|30205.1|30185.1|30232.2|30212.2|30195.7|30175.4|826
1604670000000|2020-11-06 13:40:00|30205|30185|30212.9|30192.9|30232.2|30212.2|30202.5|30182.5|863
1604670300000|2020-11-06 13:45:00|30211.6|30191.6|30168.4|30148.4|30222.7|30202.7|30161.6|30141.6|870
1604670600000|2020-11-06 13:50:00|30167.9|30147.9|30158.6|30138.6|30174.5|30154.5|30148.5|30128.5|898
1604670900000|2020-11-06 13:55:00|30158.5|30138.5|30146.2|30126.2|30158.5|30138.5|30142|30122|821
1604671200000|2020-11-06 14:00:00|30146|30126|30163.1|30143.1|30163.1|30143.1|30137.7|30117.7|848
1604671500000|2020-11-06 14:05:00|30163|30143|30182.5|30162.5|30221.4|30178.9|30162.7|30131.1|959
1604671800000|2020-11-06 14:10:00|30181.7|30161.7|30166.2|30146.2|30194.1|30171.5|30162.8|30133.9|919
1604672100000|2020-11-06 14:15:00|30166.8|30146.8|30161.2|30141.2|30175.2|30155.2|30131.4|30111.4|994
1604672400000|2020-11-06 14:20:00|30162|30142|30203.3|30183.3|30263.4|30215.6|30158.1|30132.3|784
1604672700000|2020-11-06 14:25:00|30202.9|30182.9|30224.5|30174.5|30282.1|30232.1|30188|30154.1|768
1604673000000|2020-11-06 14:30:00|30225.4|30175.4|30241.7|30191.7|30257.8|30216.1|30214.3|30171.1|776
1604673300000|2020-11-06 14:35:00|30241.5|30191.5|30286.8|30236.8|30309|30259|30216|30184.7|741
1604673600000|2020-11-06 14:40:00|30287.2|30237.2|30328.1|30278.1|30339.3|30306.3|30278.3|30228.3|732
1604673900000|2020-11-06 14:45:00|30329.1|30279.1|30331.5|30281.5|30333.6|30283.6|30308|30258|696
1604674200000|2020-11-06 14:50:00|30332.2|30282.2|30333.7|30283.7|30342.2|30292.2|30332.2|30282.2|677
1604674500000|2020-11-06 14:55:00|30334.1|30284.1|30315.8|30265.8|30336.4|30289.6|30294.9|30260.4|704
1604674800000|2020-11-06 15:00:00|30315.1|30265.1|30257.8|30237.8|30320.4|30270.4|30257.8|30221.7|685
1604675100000|2020-11-06 15:05:00|30256.8|30236.8|30270|30220|30291.9|30251.4|30250.1|30220|773
1604675400000|2020-11-06 15:10:00|30267.5|30217.5|30288|30238|30296.7|30246.7|30242.3|30208.2|893
1604675700000|2020-11-06 15:15:00|30288.1|30238.1|30275.9|30225.9|30292.9|30242.9|30268.2|30218.2|714
1604676000000|2020-11-06 15:20:00|30272.6|30222.6|30228.4|30208.4|30273.2|30226.8|30206.5|30186.5|867
1604676300000|2020-11-06 15:25:00|30228.2|30208.2|30213.9|30193.9|30236.7|30216.7|30211.8|30191.8|788
1604676600000|2020-11-06 15:30:00|30215.3|30195.3|30221.7|30201.7|30229.2|30209.2|30211.6|30191.6|790
1604676900000|2020-11-06 15:35:00|30222.1|30202.1|30226.4|30206.4|30226.7|30206.7|30213.1|30193.1|725
1604677200000|2020-11-06 15:40:00|30226.7|30206.7|30210.7|30190.7|30228.5|30208.5|30204.4|30184.4|726
1604677500000|2020-11-06 15:45:00|30210.8|30190.8|30199|30179|30218.7|30193.6|30196.6|30168.7|713
1604677800000|2020-11-06 15:50:00|30200.1|30180.1|30187.4|30167.4|30200.1|30180.1|30177.7|30157.7|795
1604678100000|2020-11-06 15:55:00|30187.8|30167.8|30206.9|30156.9|30220.3|30188.3|30164.3|30138.8|975
1604678400000|2020-11-06 16:00:00|30206.3|30156.3|30179.6|30159.6|30210.6|30176.6|30168.2|30145.8|956
1604678700000|2020-11-06 16:05:00|30179.4|30159.4|30206.5|30156.5|30236.4|30185.9|30171.3|30147.4|872
1604679000000|2020-11-06 16:10:00|30207.2|30157.2|30224|30174|30230|30183.5|30183.8|30151.3|802
1604679300000|2020-11-06 16:15:00|30222.7|30172.7|30182.1|30132.1|30223.6|30181.4|30159.7|30125.8|775
1604679600000|2020-11-06 16:20:00|30181.5|30131.5|30178.3|30158.3|30195.2|30160.1|30175.1|30128.3|741
1604679900000|2020-11-06 16:25:00|30177.9|30157.9|30170.1|30150.1|30180|30160|30164.4|30144.4|736
1604680200000|2020-11-06 16:30:00|30170|30150|30176.4|30156.4|30182.1|30159|30162.8|30128.4|680
1604680500000|2020-11-06 16:35:00|30175.9|30155.9|30153.1|30133.1|30177|30157|30152.5|30106.4|690
1604680800000|2020-11-06 16:40:00|30153.5|30133.5|30180.4|30160.4|30195|30164.2|30150.8|30105.4|681
1604681100000|2020-11-06 16:45:00|30181|30161|30183.2|30133.2|30185.7|30161|30159.3|30117.9|718
1604681400000|2020-11-06 16:50:00|30183.5|30133.5|30193.9|30143.9|30203.8|30154.5|30158.8|30130.3|644
1604681700000|2020-11-06 16:55:00|30194.3|30144.3|30203.5|30183.5|30235.3|30191.1|30180.4|30141|769
1604682000000|2020-11-06 17:00:00|30203.1|30183.1|30198.7|30148.7|30221.2|30183.1|30184.9|30134.4|736
1604682300000|2020-11-06 17:05:00|30199.1|30149.1|30215|30142.2|30226.1|30153.6|30187.7|30127.7|681
1604682600000|2020-11-06 17:10:00|30215.2|30142.3|30218.6|30148.7|30224.7|30154.9|30210|30137.7|633
1604682900000|2020-11-06 17:15:00|30220.5|30146.7|30202.7|30152.7|30227.1|30158.2|30187.4|30137.4|626
1604683200000|2020-11-06 17:20:00|30202.6|30152.6|30200.4|30150.4|30207.4|30157.4|30195.2|30145.2|600
1604683500000|2020-11-06 17:25:00|30200.3|30150.3|30207.6|30157.6|30212.2|30175|30194|30146.9|563
1604683800000|2020-11-06 17:30:00|30208.7|30158.7|30220.4|30170.4|30225.2|30175.2|30197.5|30147.5|596
1604684100000|2020-11-06 17:35:00|30217.7|30167.7|30205.1|30155.1|30238.2|30188.2|30204.5|30154.5|660
1604684400000|2020-11-06 17:40:00|30203.8|30153.8|30215|30165|30222.2|30172.2|30201.5|30151.5|685
1604684700000|2020-11-06 17:45:00|30214.9|30164.9|30208.6|30158.6|30218.1|30184.2|30192.2|30151.8|685
1604685000000|2020-11-06 17:50:00|30211.9|30161.9|30218.4|30168.4|30220|30170|30177.4|30136.2|706
1604685300000|2020-11-06 17:55:00|30218.6|30168.6|30220.4|30170.4|30239.7|30189.6|30217.8|30167.8|695
1604685600000|2020-11-06 18:00:00|30222.9|30172.9|30217.8|30167.8|30226.5|30176.5|30195.8|30161.9|503
1604685900000|2020-11-06 18:05:00|30217.2|30167.2|30212.1|30162.1|30221.6|30179.1|30194.1|30153.6|482
1604686200000|2020-11-06 18:10:00|30211.2|30161.2|30216.7|30166.7|30221|30171|30209.4|30159.4|551
1604686500000|2020-11-06 18:15:00|30218|30168|30214.3|30164.3|30221.6|30171.6|30207.2|30157.2|496
1604686800000|2020-11-06 18:20:00|30214.1|30164.1|30212|30162|30216.4|30166.4|30209.4|30159.4|427
1604687100000|2020-11-06 18:25:00|30212.7|30162.7|30224.1|30174.1|30224.5|30174.5|30210.5|30160.5|485
1604687400000|2020-11-06 18:30:00|30224.5|30174.5|30217.1|30167.1|30225.3|30175.3|30215.6|30165.6|474
1604687700000|2020-11-06 18:35:00|30217.6|30167.6|30215.3|30165.3|30238.8|30204.8|30200.5|30157.9|587
1604688000000|2020-11-06 18:40:00|30215.1|30165.1|30213.2|30193.2|30233|30203|30201.9|30157.5|485
1604688300000|2020-11-06 18:45:00|30213|30193|30231.3|30181.3|30234|30198.9|30211.8|30175|471
1604688600000|2020-11-06 18:50:00|30231.6|30181.6|30215.1|30195.1|30234.3|30200.3|30211.5|30175.6|486
1604688900000|2020-11-06 18:55:00|30214.7|30194.7|30224.9|30174.9|30234.3|30198.3|30214.7|30172.1|480
1604689200000|2020-11-06 19:00:00|30225.8|30175.8|30226.1|30166.9|30233.5|30194.8|30208.7|30147.1|558
1604689500000|2020-11-06 19:05:00|30231.9|30162.9|30222.9|30172.9|30231.9|30180.2|30216.9|30157.3|486
1604689800000|2020-11-06 19:10:00|30221.8|30171.8|30234.5|30184.5|30239.4|30189.4|30220.8|30170.8|409
1604690100000|2020-11-06 19:15:00|30234.8|30184.8|30209.1|30189.1|30237|30191.3|30207.6|30173.9|540
1604690400000|2020-11-06 19:20:00|30208.8|30188.8|30210.5|30190.5|30228.4|30194.5|30207.6|30175.5|318
1604690700000|2020-11-06 19:25:00|30210.9|30190.9|30217.3|30197.3|30235.1|30198.9|30202.9|30166.7|517
1604691000000|2020-11-06 19:30:00|30217.1|30197.1|30217.9|30197.9|30230.6|30198.9|30208|30172.5|455
1604691300000|2020-11-06 19:35:00|30219.1|30199.1|30218.2|30165.6|30225.8|30200.1|30202.6|30131.7|531
1604691600000|2020-11-06 19:40:00|30217.6|30166.7|30217.2|30167.2|30224.7|30169.9|30213.2|30157.3|437
1604691900000|2020-11-06 19:45:00|30215.6|30165.6|30212.9|30162.9|30221.3|30171.3|30212.4|30162.1|402
1604692200000|2020-11-06 19:50:00|30213|30163|30217.7|30167.7|30220.5|30169.5|30207.5|30157.5|456
1604692500000|2020-11-06 19:55:00|30215.6|30165.6|30216.8|30166.8|30223.5|30173.5|30214|30161.6|501
1604692800000|2020-11-06 20:00:00|30216.7|30166.7|30228.7|30178.7|30231.2|30181.2|30216.7|30166.7|499
1604693100000|2020-11-06 20:05:00|30229.4|30179.4|30229.9|30179.9|30232|30182|30226.2|30176.2|427
1604693400000|2020-11-06 20:10:00|30230.1|30180.1|30227.8|30177.8|30247.8|30197.8|30220.5|30125.3|511
1604693700000|2020-11-06 20:15:00|30227.4|30177.4|30232.9|30179.4|30234.9|30184.9|30222.9|30172.6|489
1604694000000|2020-11-06 20:20:00|30232.4|30181|30223.7|30173.7|30233.2|30183.2|30223.3|30173.3|485
1604694300000|2020-11-06 20:25:00|30224.5|30174.5|30222|30172|30228.8|30178.8|30217.8|30167.8|478
1604694600000|2020-11-06 20:30:00|30222.2|30172.2|30214.6|30161.4|30226.6|30173.4|30212.3|30148.5|561
1604694900000|2020-11-06 20:35:00|30218.2|30157.7|30215|30157.4|30220.5|30165|30207.2|30152.1|541
1604695200000|2020-11-06 20:40:00|30215.4|30157.9|30223.1|30163.4|30231.4|30165.9|30210.6|30150.1|537
1604695500000|2020-11-06 20:45:00|30223.9|30162.1|30235.4|30127.7|30238.8|30171.2|30213.1|30122.6|679
1604695800000|2020-11-06 20:50:00|30233.2|30129.9|30231|30128.3|30241.1|30136.3|30217.2|30117.3|760
1604696100000|2020-11-06 20:55:00|30232.4|30132.6|30241.2|30124.2|30244.5|30166.4|30195.4|30121.7|439
1604869200000|2020-11-08 21:00:00|30201.3|30106.6|30237.5|30095.5|30237.5|30106.6|30181.5|30039.5|3
1604869500000|2020-11-08 21:05:00|30238.5|30096.5|30204.9|30106.6|30238.5|30106.6|30181.5|30039.5|6
1604870100000|2020-11-08 21:15:00|30188|30046|30239.5|30097.5|30239.5|30097.5|30188|30046|2
1604870400000|2020-11-08 21:20:00|30236.5|30094.5|30188|30046|30239.5|30097.5|30187.5|30045.5|5
1604870700000|2020-11-08 21:25:00|30185.5|30043.5|30188|30046|30239.5|30097.5|30185.5|30043.5|6
1604871000000|2020-11-08 21:30:00|30185.5|30043.5|30234.5|30092.5|30239.5|30097.5|30185.5|30043.5|15
1604871300000|2020-11-08 21:35:00|30238.5|30096.5|30232.5|30090.5|30238.5|30096.5|30185.5|30043.5|27
1604871600000|2020-11-08 21:40:00|30187|30045|30226|30084|30235.5|30093.5|30179|30037|63
1604871900000|2020-11-08 21:45:00|30189.2|30047.2|30229.5|30087.5|30236.5|30094.5|30182.5|30040.5|33
1604872200000|2020-11-08 21:50:00|30228.5|30086.5|30226|30085|30230.9|30111.9|30180.5|30038.5|58
1604872500000|2020-11-08 21:55:00|30216|30074|30274.9|30132.9|30274.9|30132.9|30216|30074|16
1604872800000|2020-11-08 22:00:00|30265.7|30123.7|30237.1|30095.1|30265.7|30123.7|30189.5|30047.5|87
1604873100000|2020-11-08 22:05:00|30232|30090|30226.3|30108.7|30280.4|30138.4|30189|30047|88
1604873400000|2020-11-08 22:10:00|30226.1|30109.6|30229.6|30091.8|30272.4|30130.4|30190.5|30049.6|131
1604873700000|2020-11-08 22:15:00|30230.7|30088.7|30223.1|30108.3|30239.2|30117.9|30214.3|30085|191
1604874000000|2020-11-08 22:20:00|30221.7|30108.6|30217.9|30109.2|30237.4|30122.9|30214.9|30088.9|244
1604874300000|2020-11-08 22:25:00|30222.1|30100.8|30225.4|30109.6|30231.2|30125.4|30213|30100.5|212
1604874600000|2020-11-08 22:30:00|30222.9|30120.6|30219.6|30112.2|30229.6|30127.2|30203.5|30100.5|258
1604874900000|2020-11-08 22:35:00|30219.8|30113.6|30219.6|30109.7|30228.9|30126.4|30211.5|30098|235
1604875200000|2020-11-08 22:40:00|30213.4|30120|30215.9|30104.3|30229.9|30124.5|30210.7|30099|202
1604875500000|2020-11-08 22:45:00|30214.8|30107|30213.9|30112.1|30224.1|30126.3|30197.9|30098.6|219
1604875800000|2020-11-08 22:50:00|30215|30108.6|30226.1|30112.2|30240.6|30126.4|30197.1|30083.5|190
1604876100000|2020-11-08 22:55:00|30216.6|30117.4|30208.5|30091.5|30250.2|30133.2|30197.1|30083.4|223
1604876400000|2020-11-08 23:00:00|30210.4|30093.4|30288|30171|30288|30171|30200.6|30093.3|171
1604876700000|2020-11-08 23:05:00|30218.5|30101.5|30196|30099.3|30223.1|30114.2|30151.1|30063.1|456
1604877000000|2020-11-08 23:10:00|30193.3|30085.3|30194.1|30107.4|30204.8|30113.1|30186.9|30075.1|605
1604877300000|2020-11-08 23:15:00|30194.4|30107.8|30203.2|30113.3|30233.7|30127.4|30194.1|30092.2|713
1604877600000|2020-11-08 23:20:00|30203|30114.6|30193|30104.2|30219.7|30129.6|30183.7|30080.8|524
1604877900000|2020-11-08 23:25:00|30195.4|30095.6|30203.6|30086.6|30208|30107|30179.9|30079.5|404
1604878200000|2020-11-08 23:30:00|30205.4|30089.8|30205.8|30103.6|30211.8|30116.4|30191.2|30086.8|502
1604878500000|2020-11-08 23:35:00|30206.5|30103.7|30200.5|30083.5|30210.3|30115|30184.1|30083.5|541
1604878800000|2020-11-08 23:40:00|30199.6|30082.6|30202.3|30100.8|30210|30118.2|30188.5|30082.6|489
1604879100000|2020-11-08 23:45:00|30202.4|30101|30195.6|30103.8|30212.7|30117|30191.4|30088|484
1604879400000|2020-11-08 23:50:00|30195.7|30102.9|30211.6|30116.5|30217.1|30130.7|30186.8|30087.6|499
1604879700000|2020-11-08 23:55:00|30211.5|30117.7|30210.2|30106.4|30229.2|30138.9|30199.2|30099.7|373
1604880000000|2020-11-09 00:00:00|30209.9|30106.1|30211.5|30117.6|30217.4|30131.9|30199.8|30093.6|553
1604880300000|2020-11-09 00:05:00|30211.8|30116.8|30221.2|30131.4|30227.1|30139.6|30202.5|30106.3|624
1604880600000|2020-11-09 00:10:00|30220.2|30126.6|30179.3|30113.1|30238.2|30139.2|30171|30089.2|721
1604880900000|2020-11-09 00:15:00|30179.2|30111.9|30172|30111.1|30179.7|30121.9|30162|30098|645
1604881200000|2020-11-09 00:20:00|30173.5|30109.1|30170.9|30100.8|30176.6|30117.7|30150.7|30090|553
1604881500000|2020-11-09 00:25:00|30171.8|30101.7|30168.5|30106.1|30177.4|30116|30163.8|30096.1|459
1604881800000|2020-11-09 00:30:00|30168.7|30113.1|30171.4|30109.1|30178.1|30113.2|30160.1|30095|509
1604882100000|2020-11-09 00:35:00|30171.8|30109.2|30173.5|30112.3|30182.4|30119.6|30167.1|30104.9|556
1604882400000|2020-11-09 00:40:00|30174.8|30110.7|30171.4|30103.9|30176.5|30111.7|30164.2|30099.9|531
1604882700000|2020-11-09 00:45:00|30166.2|30106.8|30170|30106.9|30176.8|30113.5|30163.2|30096|526
1604883000000|2020-11-09 00:50:00|30169.8|30107|30172|30109.5|30176.4|30119.7|30159.7|30101.1|536
1604883300000|2020-11-09 00:55:00|30174.5|30109.7|30171.7|30110.2|30183.7|30123.4|30164.7|30104|656
1604883600000|2020-11-09 01:00:00|30171.5|30110.1|30166|30104.6|30176.2|30118.5|30160|30099.6|662
1604883900000|2020-11-09 01:05:00|30164|30107.5|30160.4|30108.4|30178.4|30125|30158.2|30101.9|722
1604884200000|2020-11-09 01:10:00|30161|30108|30208.6|30106.5|30220|30114.9|30156.3|30100.1|644
1604884500000|2020-11-09 01:15:00|30208.8|30105.1|30174.6|30106.2|30214.8|30119|30169.1|30099.4|571
1604884800000|2020-11-09 01:20:00|30175|30106.6|30149.3|30094.8|30176.4|30110.6|30149.2|30091.5|613
1604885100000|2020-11-09 01:25:00|30149.9|30094.9|30149.5|30096.4|30153.3|30099|30139.6|30085.6|676
1604885400000|2020-11-09 01:30:00|30155.4|30094.3|30152.6|30101.2|30159.1|30105.7|30148.6|30093.7|702
1604885700000|2020-11-09 01:35:00|30152|30100.7|30157.2|30100.4|30157.3|30106.7|30150.3|30098|721
1604886000000|2020-11-09 01:40:00|30157.1|30100.2|30156.2|30103.7|30159.6|30107.5|30151.5|30097.7|718
1604886300000|2020-11-09 01:45:00|30155.5|30103.5|30158.8|30105|30163.4|30111.7|30154.1|30100.5|708
1604886600000|2020-11-09 01:50:00|30159.3|30104.1|30156.6|30103.5|30164.9|30111.8|30155.6|30102.1|686
1604886900000|2020-11-09 01:55:00|30156.3|30103.1|30158.3|30108.3|30163.7|30111.9|30153.7|30100.5|566
1604887200000|2020-11-09 02:00:00|30158|30108|30157.4|30102.8|30164.6|30109.3|30155|30100.6|449
1604887500000|2020-11-09 02:05:00|30157.2|30103|30150.2|30098.8|30158.4|30108.4|30148.2|30095|531
1604887800000|2020-11-09 02:10:00|30150.1|30098.7|30148.4|30093.7|30154.5|30102.9|30144.7|30091.9|486
1604888100000|2020-11-09 02:15:00|30148.2|30093.5|30149.5|30097.1|30151.8|30100.9|30145.7|30091.6|495
1604888400000|2020-11-09 02:20:00|30149.1|30096.7|30147.1|30095.8|30153.2|30100.9|30146.8|30093.7|706
1604888700000|2020-11-09 02:25:00|30146.1|30096.1|30150.5|30096.8|30151.7|30099.8|30141.1|30089|612
1604889000000|2020-11-09 02:30:00|30150.4|30096.6|30149.7|30095.8|30153.5|30100.8|30144.5|30093.2|522
1604889300000|2020-11-09 02:35:00|30149.3|30095.4|30148.7|30098.7|30151.4|30100.3|30145.5|30093.9|502
1604889600000|2020-11-09 02:40:00|30149.1|30097.8|30148.2|30098.2|30153.3|30102.4|30146|30094|491
1604889900000|2020-11-09 02:45:00|30149.2|30099.2|30149.4|30099.4|30153.7|30102.8|30148|30095|605
1604890200000|2020-11-09 02:50:00|30152.1|30098|30149.1|30098.2|30153.7|30100.3|30145.7|30093.9|472
1604890500000|2020-11-09 02:55:00|30148.9|30098.5|30149.8|30099.8|30155.7|30101.1|30147.7|30094.3|574
1604890800000|2020-11-09 03:00:00|30152.5|30098.3|30155|30101.1|30157.5|30103.3|30149.1|30096.9|619
1604891100000|2020-11-09 03:05:00|30154.9|30101.2|30155.6|30097.7|30160.2|30103.3|30148|30092|672
1604891400000|2020-11-09 03:10:00|30156.3|30096.8|30155|30103.5|30161.7|30105.7|30151|30089.9|576
1604891700000|2020-11-09 03:15:00|30155.7|30102.7|30149.7|30097.5|30156.3|30104.7|30147.9|30095.6|542
1604892000000|2020-11-09 03:20:00|30150.1|30097.4|30155.1|30105.1|30157.7|30107|30148.8|30096.7|505
1604892300000|2020-11-09 03:25:00|30154.7|30104.7|30153.4|30102.1|30160.1|30107.4|30151.9|30099.4|521
1604892600000|2020-11-09 03:30:00|30153.3|30102|30153.8|30101.2|30155.7|30104.2|30147.8|30095.4|561
1604892900000|2020-11-09 03:35:00|30153.5|30101.6|30155.4|30104|30157.6|30107|30151.9|30100.1|538
1604893200000|2020-11-09 03:40:00|30155.1|30104.3|30151.9|30101.9|30158|30107.1|30151.8|30098.7|536
1604893500000|2020-11-09 03:45:00|30152.1|30101.7|30151.7|30101.7|30157|30103.4|30148.4|30095.2|407
1604893800000|2020-11-09 03:50:00|30152.4|30102.1|30147.4|30097|30153.3|30103|30146.7|30093.5|403
1604894100000|2020-11-09 03:55:00|30146.9|30096.7|30152.3|30091.6|30159.7|30098.6|30145.9|30082.1|426
1604894400000|2020-11-09 04:00:00|30152.2|30091.5|30146|30096|30161.3|30098.9|30144.1|30083.7|468
1604894700000|2020-11-09 04:05:00|30145.9|30095.9|30144.9|30094|30151.7|30099.1|30142.3|30090.9|444
1604895000000|2020-11-09 04:10:00|30144.5|30094.5|30141.8|30091.8|30146.3|30096.3|30136.3|30086.3|464
1604895300000|2020-11-09 04:15:00|30141.7|30091.7|30140|30090|30143.1|30093.1|30138.3|30088.3|325
1604895600000|2020-11-09 04:20:00|30140.2|30090.2|30141|30091|30142.2|30092.2|30137.8|30087.8|344
1604895900000|2020-11-09 04:25:00|30140.8|30090.8|30141.1|30091.1|30143.3|30093.3|30138.9|30088.9|369
1604896200000|2020-11-09 04:30:00|30141.3|30091.3|30139.8|30089.8|30142.3|30092.3|30139.1|30089.1|273
1604896500000|2020-11-09 04:35:00|30140.2|30090.2|30142.9|30092.9|30144.3|30094.3|30138.7|30088.7|350
1604896800000|2020-11-09 04:40:00|30143.2|30093.2|30142.4|30092.4|30145.6|30095.6|30139.7|30089.7|337
1604897100000|2020-11-09 04:45:00|30142.5|30092.5|30145.2|30095.2|30145.9|30095.9|30141.9|30091.9|375
1604897400000|2020-11-09 04:50:00|30145.3|30095.3|30147.7|30097.7|30149.9|30099.2|30144.3|30094.3|329
1604897700000|2020-11-09 04:55:00|30147.6|30097.6|30155.3|30105.3|30156.2|30106.2|30145.8|30095.8|432
1604898000000|2020-11-09 05:00:00|30155.2|30105.2|30147.5|30097.5|30156.4|30106.4|30145.5|30095.5|461
1604898300000|2020-11-09 05:05:00|30147.4|30097.4|30144.5|30094.5|30148.6|30098.6|30143.7|30093.7|355
1604898600000|2020-11-09 05:10:00|30144.7|30094.7|30146.7|30096.7|30149.6|30099.6|30143.9|30093.9|353
1604898900000|2020-11-09 05:15:00|30147.1|30097.1|30143.4|30093.4|30152.4|30102.4|30142.9|30092.9|384
1604899200000|2020-11-09 05:20:00|30143.3|30093.3|30137.7|30087.7|30147.3|30097.3|30128.6|30078.6|414
1604899500000|2020-11-09 05:25:00|30137.6|30087.6|30136|30086|30139.9|30089.9|30134.4|30084.4|389
1604899800000|2020-11-09 05:30:00|30135.9|30085.9|30134.7|30084.7|30138.1|30088.1|30133.7|30083.7|444
1604900100000|2020-11-09 05:35:00|30134.8|30084.8|30133.4|30083.4|30135.9|30085.9|30130.4|30080.4|325
1604900400000|2020-11-09 05:40:00|30133.3|30083.3|30139.1|30089.1|30142|30092|30133.3|30083.3|475
1604900700000|2020-11-09 05:45:00|30139.2|30089.2|30141.3|30091.3|30144.4|30094.4|30137.8|30087.8|471
1604901000000|2020-11-09 05:50:00|30141.9|30091.9|30141.9|30091.9|30145.1|30095.1|30139.4|30089.4|467
1604901300000|2020-11-09 05:55:00|30142|30092|30171|30121|30171.9|30121.9|30141.2|30091.2|594
1604901600000|2020-11-09 06:00:00|30154.8|30134.8|30132.7|30112.7|30154.8|30134.8|30128.7|30101.2|548
1604901900000|2020-11-09 06:05:00|30131.9|30111.9|30132.1|30112.1|30139.6|30119.6|30129.4|30109.4|526
1604902200000|2020-11-09 06:10:00|30132.2|30112.2|30138.8|30118.8|30143.1|30123.1|30126.7|30106.7|542
1604902500000|2020-11-09 06:15:00|30138.7|30118.7|30242.4|30145.9|30288.7|30177.4|30138.1|30091.7|626
1604902800000|2020-11-09 06:20:00|30229.8|30148|30215.9|30134.6|30248.5|30148.2|30200.3|30120|702
1604903100000|2020-11-09 06:25:00|30216.9|30134.2|30215.2|30114|30225.5|30136.6|30196.7|30108|548
1604903400000|2020-11-09 06:30:00|30215.7|30116.3|30217.7|30123.6|30223.6|30130.3|30203.5|30110.7|576
1604903700000|2020-11-09 06:35:00|30216.6|30124.7|30223.7|30121.1|30235.4|30131.1|30194.3|30111.2|554
1604904000000|2020-11-09 06:40:00|30225.3|30119.5|30196.6|30126|30232.5|30135.7|30190.9|30112.6|607
1604904300000|2020-11-09 06:45:00|30195.6|30125.1|30185.3|30114.6|30203.7|30131.7|30181.8|30111.8|537
1604904600000|2020-11-09 06:50:00|30186.2|30115.1|30193.9|30137.2|30215.6|30159.2|30179.2|30112.6|645
1604904900000|2020-11-09 06:55:00|30194.4|30137|30154.4|30134.4|30204.9|30144.4|30153.8|30113.3|599
1604905200000|2020-11-09 07:00:00|30165.8|30115.8|30147.5|30127.5|30173.4|30137.9|30142.7|30107.4|789
1604905500000|2020-11-09 07:05:00|30146.2|30126.2|30138.3|30118.3|30158.4|30129.5|30134|30102.4|725
1604905800000|2020-11-09 07:10:00|30137.9|30117.9|30136.7|30116.7|30157|30137|30132.1|30112.1|671
1604906100000|2020-11-09 07:15:00|30137|30117|30129.1|30109.1|30145.2|30125.2|30117.2|30097.2|587
1604906400000|2020-11-09 07:20:00|30127.9|30107.9|30137.3|30117.3|30138.8|30118.8|30116.2|30096.2|703
1604906700000|2020-11-09 07:25:00|30137|30117|30130|30110|30141.4|30121.4|30129.1|30109.1|616
1604907000000|2020-11-09 07:30:00|30130.6|30110.6|30138|30118|30154|30134|30126.5|30106.5|670
1604907300000|2020-11-09 07:35:00|30138.4|30118.4|30138.2|30118.2|30148.9|30128.9|30137|30117|512
1604907600000|2020-11-09 07:40:00|30139.7|30119.7|30145.8|30125.8|30155.9|30135.9|30135|30115|698
1604907900000|2020-11-09 07:45:00|30145.9|30125.9|30147.4|30127.4|30152.8|30132.8|30130.4|30110.4|739
1604908200000|2020-11-09 07:50:00|30146.1|30126.1|30155.2|30135.2|30156.2|30136.2|30145.4|30125.4|631
1604908500000|2020-11-09 07:55:00|30155.6|30135.6|30137.8|30117.8|30157.9|30137.9|30132.2|30112.2|481
1604908800000|2020-11-09 08:00:00|30137.4|30117.4|30111.4|30091.4|30147.7|30127.7|30102.6|30082.6|633
1604909100000|2020-11-09 08:05:00|30111.5|30091.5|30123.3|30103.3|30128.2|30108.2|30111.4|30091.4|554
1604909400000|2020-11-09 08:10:00|30123.5|30103.5|30123.2|30103.2|30128.7|30108.7|30112|30092|628
1604909700000|2020-11-09 08:15:00|30122.9|30102.9|30102.8|30082.8|30122.9|30102.9|30102.2|30082.2|657
1604910000000|2020-11-09 08:20:00|30103.3|30083.3|30111.3|30091.3|30117.9|30097.9|30094.3|30074.3|644
1604910300000|2020-11-09 08:25:00|30110.5|30090.5|30123|30103|30126.1|30106.1|30105.8|30085.8|664
1604910600000|2020-11-09 08:30:00|30122.6|30102.6|30132.1|30112.1|30133.2|30113.2|30116.5|30096.5|678
1604910900000|2020-11-09 08:35:00|30130.2|30110.2|30129|30109|30132.9|30112.9|30109.4|30089.4|888
1604911200000|2020-11-09 08:40:00|30129.2|30109.2|30137.5|30117.5|30141.1|30121.1|30121.3|30101.3|859
1604911500000|2020-11-09 08:45:00|30136.9|30116.9|30134.5|30114.5|30155.7|30135.7|30131.3|30111.3|764
1604911800000|2020-11-09 08:50:00|30135|30115|30151.2|30131.2|30151.7|30131.7|30130.7|30110.7|653
1604912100000|2020-11-09 08:55:00|30150|30130|30134.2|30114.2|30151.7|30131.7|30134|30114|647
1604912400000|2020-11-09 09:00:00|30134.7|30114.7|30129|30109|30141.3|30121.3|30125.8|30105.8|650
1604912700000|2020-11-09 09:05:00|30128.4|30108.4|30123.8|30103.8|30130.5|30110.5|30117.8|30097.8|679
1604913000000|2020-11-09 09:10:00|30123.9|30103.9|30094.9|30074.9|30124.2|30104.2|30091.1|30071.1|669
1604913300000|2020-11-09 09:15:00|30095|30075|30087.2|30067.2|30101|30081|30084.2|30064.2|667
1604913600000|2020-11-09 09:20:00|30087.1|30067.1|30098.8|30078.8|30100.3|30080.3|30083.7|30063.7|754
1604913900000|2020-11-09 09:25:00|30097.1|30077.1|30097.2|30077.2|30115.9|30095.9|30091.1|30071.1|780
1604914200000|2020-11-09 09:30:00|30097.9|30077.9|30083.4|30063.4|30097.9|30077.9|30077.8|30057.8|753
1604914500000|2020-11-09 09:35:00|30083.3|30063.3|30086.1|30066.1|30091.7|30071.7|30080.4|30060.4|633
1604914800000|2020-11-09 09:40:00|30085.7|30065.7|30102.5|30082.5|30104|30084|30081.9|30061.9|690
1604915100000|2020-11-09 09:45:00|30103.4|30083.4|30137.3|30117.3|30145|30125|30099.3|30079.3|757
1604915400000|2020-11-09 09:50:00|30137.4|30117.4|30130.3|30110.3|30146.7|30126.7|30126.3|30106.3|670
1604915700000|2020-11-09 09:55:00|30130.7|30110.7|30156|30136|30156.2|30136.2|30126.8|30106.8|708
1604916000000|2020-11-09 10:00:00|30156.1|30136.1|30185|30165|30200.1|30165.6|30155|30124.2|786
1604916300000|2020-11-09 10:05:00|30184.6|30164.6|30176.6|30156.6|30190.9|30170.9|30174.3|30154.3|666
1604916600000|2020-11-09 10:10:00|30177.7|30157.7|30190.7|30170.7|30193.5|30173.5|30172.6|30152.6|601
1604916900000|2020-11-09 10:15:00|30190.8|30170.8|30188|30168|30192|30172|30178|30158|603
1604917200000|2020-11-09 10:20:00|30188.4|30168.4|30185.4|30165.4|30191.6|30171.6|30181.3|30161.3|635
1604917500000|2020-11-09 10:25:00|30186.2|30166.2|30200|30180|30210|30190|30185.3|30165.3|618
1604917800000|2020-11-09 10:30:00|30200.8|30180.8|30197.4|30177.4|30205.9|30185.9|30195.6|30175.6|499
1604918100000|2020-11-09 10:35:00|30194.5|30174.5|30244.7|30224.7|30246.1|30226.1|30194.5|30174.5|735
1604918400000|2020-11-09 10:40:00|30243.7|30223.7|30277.8|30257.8|30284.3|30264.3|30237.5|30217.5|727
1604918700000|2020-11-09 10:45:00|30277.4|30257.4|30268.1|30248.1|30280.5|30260.5|30266.9|30246.9|542
1604919000000|2020-11-09 10:50:00|30268.3|30248.3|30267.3|30247.3|30276.5|30256.5|30262.9|30242.9|642
1604919300000|2020-11-09 10:55:00|30268.1|30248.1|30234.6|30214.6|30268.1|30248.1|30224.9|30204.9|672
1604919600000|2020-11-09 11:00:00|30234.1|30214.1|30236.2|30216.2|30243.1|30223.1|30226.6|30206.6|692
1604919900000|2020-11-09 11:05:00|30235.4|30215.4|30231.9|30211.9|30243.2|30223.2|30230.1|30210.1|597
1604920200000|2020-11-09 11:10:00|30232|30212|30233.8|30213.8|30243.1|30223.1|30228.9|30208.9|560
1604920500000|2020-11-09 11:15:00|30233.9|30213.9|30252|30232|30262.6|30242.6|30232.9|30212.9|565
1604920800000|2020-11-09 11:20:00|30251.6|30231.6|30276.2|30256.2|30286.2|30266.2|30251.1|30231.1|644
1604921100000|2020-11-09 11:25:00|30276.1|30256.1|30296.9|30276.9|30301.1|30281.1|30275|30255|596
1604921400000|2020-11-09 11:30:00|30297.2|30277.2|30308.9|30288.9|30312.3|30292.3|30292.2|30272.2|609
1604921700000|2020-11-09 11:35:00|30308.7|30288.7|30352.9|30332.9|30354.4|30334.4|30304.4|30284.4|683
1604922000000|2020-11-09 11:40:00|30352.2|30332.2|30361.9|30341.9|30379.6|30359.6|30348.4|30328.4|786
1604922300000|2020-11-09 11:45:00|30362.4|30342.4|30255.1|30235.1|30362.4|30342.4|30254|30225.3|1134
1604922600000|2020-11-09 11:50:00|30252.6|30232.6|30155.8|30135.8|30252.6|30232.6|30148.8|30128.8|1084
1604922900000|2020-11-09 11:55:00|30154.7|30134.7|30150.2|30100.2|30183.5|30150.4|30127.4|30091.8|1087
1604923200000|2020-11-09 12:00:00|30150.7|30100.7|30161.3|30111.3|30206.6|30133|30117.8|30083.8|1019
1604923500000|2020-11-09 12:05:00|30160.8|30110.8|30135.9|30085.9|30161.1|30119|30102.9|30064.5|795
1604923800000|2020-11-09 12:10:00|30136.8|30086.8|30130.3|30080.3|30156.6|30110|30113|30078.4|809
1604924100000|2020-11-09 12:15:00|30131.3|30081.3|30044.5|29994.5|30133.1|30083.1|30007.4|29964.1|813
1604924400000|2020-11-09 12:20:00|30044.6|29994.6|30036|29986|30051.9|30001.9|30025.3|29975.3|795
1604924700000|2020-11-09 12:25:00|30034.8|29984.8|30039.8|29989.8|30058.8|30011.3|30007.9|29980.7|734
1604925000000|2020-11-09 12:30:00|30041|29991|30056.3|30006.3|30079.2|30040.8|30025.3|29979.6|774
1604925300000|2020-11-09 12:35:00|30055.8|30005.8|30094.7|30044.7|30096.7|30048.6|30049.1|29999.1|755
1604925600000|2020-11-09 12:40:00|30089.1|30039.1|30089.7|30069.7|30114|30073.6|30078.9|30035.2|708
1604925900000|2020-11-09 12:45:00|30090.1|30070.1|30081.5|30031.5|30114.5|30072.3|30061.8|30020.3|775
1604926200000|2020-11-09 12:50:00|30081.9|30031.9|30090.9|30040.9|30103.5|30069|30063.3|30025.9|730
1604926500000|2020-11-09 12:55:00|30094.1|30044.1|30066.1|30016.1|30096.3|30056.4|30032|29998|784
1604926800000|2020-11-09 13:00:00|30071.5|30021.5|30028.7|29978.7|30071.7|30021.7|30005.9|29972.3|690
1604927100000|2020-11-09 13:05:00|30029.4|29979.4|30056.3|30006.3|30066.9|30016.9|30006|29967.2|705
1604927400000|2020-11-09 13:10:00|30057.1|30007.1|30063.3|30013.3|30076.5|30038.5|30042.3|30000.2|772
1604927700000|2020-11-09 13:15:00|30064.3|30014.3|30071.8|30021.8|30087.5|30044.5|30051.5|30013.8|760
1604928000000|2020-11-09 13:20:00|30073.7|30023.7|30111.2|30061.2|30116.1|30071|30053|30013.4|723
1604928300000|2020-11-09 13:25:00|30113.5|30063.5|30067.7|30017.7|30114.5|30067|30067.7|30017.7|711
1604928600000|2020-11-09 13:30:00|30068.2|30018.2|30047.8|29997.8|30074.4|30024.4|30026.9|29990.5|723
1604928900000|2020-11-09 13:35:00|30044.2|29994.2|30083.4|30033.4|30090.3|30040.3|30021.3|29983.3|758
1604929200000|2020-11-09 13:40:00|30082|30032|30073.4|30053.4|30098.9|30065.2|30053.4|30011.4|747
1604929500000|2020-11-09 13:45:00|30073.7|30053.7|30092.6|30042.6|30103|30063.1|30067.7|30036.4|709
1604929800000|2020-11-09 13:50:00|30094.7|30044.7|30051.4|30031.4|30100.2|30061.7|30045.3|30007.1|705
1604930100000|2020-11-09 13:55:00|30052.5|30032.5|30068.7|30048.7|30076.7|30050.6|30045.1|30010|744
1604930400000|2020-11-09 14:00:00|30068.9|30048.9|30037.2|29987.2|30068.9|30048.9|30021.2|29986.1|737
1604930700000|2020-11-09 14:05:00|30036.8|29986.8|30008.9|29988.9|30041.5|30007.1|30005.6|29968.5|741
1604931000000|2020-11-09 14:10:00|30008.6|29988.6|30022.1|30002.1|30041.3|30011.5|30008.1|29972.4|716
1604931300000|2020-11-09 14:15:00|30022.2|30002.2|30039.2|29989.2|30042.4|30010.3|30016.5|29986|684
1604931600000|2020-11-09 14:20:00|30035.4|29985.4|30025.6|30005.6|30039.5|30007.3|30013.9|29982|705
1604931900000|2020-11-09 14:25:00|30025.2|30005.2|30011.1|29991.1|30040.9|30008.5|30004.5|29972|759
1604932200000|2020-11-09 14:30:00|30010.6|29990.6|30062|30012|30065.5|30033.8|30009|29977|672
1604932500000|2020-11-09 14:35:00|30064.9|30014.9|30074.2|30054.2|30088.3|30056.7|30048.8|30010|711
1604932800000|2020-11-09 14:40:00|30074.1|30054.1|30113.3|30093.3|30147.3|30115|30066.7|30046.7|660
1604933100000|2020-11-09 14:45:00|30113.6|30093.6|30150.7|30100.7|30156.2|30130.1|30099.5|30064|691
1604933400000|2020-11-09 14:50:00|30137.7|30117.7|30193.5|30173.5|30216.9|30181.4|30137.6|30107.1|722
1604933700000|2020-11-09 14:55:00|30194|30174|30276.6|30226.6|30283.7|30233.7|30194|30169.6|778
1604934000000|2020-11-09 15:00:00|30277|30227|30250.9|30200.9|30304.4|30254.4|30210|30160|813
1604934300000|2020-11-09 15:05:00|30250|30200|30285.4|30235.4|30294.3|30262.3|30232.6|30182.6|788
1604934600000|2020-11-09 15:10:00|30288.3|30238.3|30296.8|30246.8|30329|30293.3|30271.1|30230|782
1604934900000|2020-11-09 15:15:00|30298.1|30248.1|30258.1|30238.1|30305|30258.3|30254.2|30215|677
1604935200000|2020-11-09 15:20:00|30256.2|30236.2|30248.7|30198.7|30274.6|30237|30238.5|30188.5|711
1604935500000|2020-11-09 15:25:00|30245.4|30195.4|30248.1|30198.1|30248.1|30204.1|30213.6|30163.6|666
1604935800000|2020-11-09 15:30:00|30246.4|30196.4|30311.8|30261.8|30335.2|30285.2|30238|30189|748
1604936100000|2020-11-09 15:35:00|30312.9|30262.9|30347.8|30297.8|30391.9|30341.9|30304.7|30262.8|793
1604936400000|2020-11-09 15:40:00|30346.2|30296.2|30374.7|30324.7|30393|30343|30343.2|30293.2|705
1604936700000|2020-11-09 15:45:00|30375|30325|30408|30358|30411.6|30361.6|30352.6|30312.7|769
1604937000000|2020-11-09 15:50:00|30412.3|30362.3|30381.2|30331.2|30412.3|30362.3|30365.8|30323.5|899
1604937300000|2020-11-09 15:55:00|30381.6|30331.6|30374|30354|30419.5|30383.9|30365.2|30325.1|1010
1604937600000|2020-11-09 16:00:00|30372|30352|30409.7|30389.7|30414.6|30394.6|30350.8|30330.8|987
1604937900000|2020-11-09 16:05:00|30409.5|30389.5|30421.6|30401.6|30427|30407|30373|30353|917
1604938200000|2020-11-09 16:10:00|30421.7|30401.7|30428.1|30408.1|30462.9|30442.9|30415.3|30395.3|970
1604938500000|2020-11-09 16:15:00|30428.2|30408.2|30419.3|30399.3|30440.7|30420.7|30411.3|30391.3|888
1604938800000|2020-11-09 16:20:00|30418.6|30398.6|30385.6|30365.6|30418.6|30398.6|30380.7|30360.7|899
1604939100000|2020-11-09 16:25:00|30385.2|30365.2|30385.6|30365.6|30407.9|30387.9|30383.5|30363.5|870
1604939400000|2020-11-09 16:30:00|30385.2|30365.2|30432.8|30315.8|30525.6|30453.7|30382.4|30310.9|962
1604939700000|2020-11-09 16:35:00|30433.8|30316.8|30379.2|30294.1|30433.8|30330.2|30368.1|30267.9|973
1604940000000|2020-11-09 16:40:00|30378.8|30293.7|30329.5|30275.9|30393.4|30319.9|30321.3|30270.1|901
1604940300000|2020-11-09 16:45:00|30332.4|30282.4|30416|30339.3|30417.7|30350.7|30322.4|30280.8|979
1604940600000|2020-11-09 16:50:00|30410.7|30339.8|30405.9|30335.2|30424.5|30354|30403.1|30330|883
1604940900000|2020-11-09 16:55:00|30410.5|30333.9|30375.7|30325.7|30410.9|30350.5|30370.1|30320.1|829
1604941200000|2020-11-09 17:00:00|30376.5|30326.5|30378.9|30328.9|30383|30340.2|30355.4|30310.8|800
1604941500000|2020-11-09 17:05:00|30379.2|30329.2|30371.2|30290.7|30381.9|30338.8|30355|30283|875
1604941800000|2020-11-09 17:10:00|30368.3|30294|30322.6|30302.6|30373.7|30315|30318|30281.8|760
1604942100000|2020-11-09 17:15:00|30322.5|30302.5|30348.6|30298.6|30359.6|30314.6|30320.2|30291.9|720
1604942400000|2020-11-09 17:20:00|30351.4|30301.4|30344.2|30277.3|30358.8|30304.6|30310.2|30271.7|784
1604942700000|2020-11-09 17:25:00|30344.8|30294.8|30336|30282|30349.8|30312.1|30322|30273.9|752
1604943000000|2020-11-09 17:30:00|30335.9|30282.1|30340.7|30290.7|30347.8|30314.4|30323.6|30276.1|689
1604943300000|2020-11-09 17:35:00|30340.8|30290.8|30322.7|30302.7|30349.7|30318.5|30322.6|30282.1|612
1604943600000|2020-11-09 17:40:00|30323.2|30303.2|30316.9|30296.9|30341|30308.2|30313.2|30278.4|606
1604943900000|2020-11-09 17:45:00|30324.1|30304.1|30343.9|30293.9|30350.9|30311|30314.5|30277.4|678
1604944200000|2020-11-09 17:50:00|30344.4|30294.4|30338.2|30288.2|30347.5|30313.1|30317.1|30284.1|667
1604944500000|2020-11-09 17:55:00|30336.7|30286.7|30345.1|30295.1|30349.6|30315.1|30320.6|30285.5|750
1604944800000|2020-11-09 18:00:00|30344.7|30294.7|30357.1|30307.1|30369.8|30337.3|30333|30294.7|665
1604945100000|2020-11-09 18:05:00|30357.4|30307.4|30356.2|30306.2|30363.3|30327.2|30334.5|30297.2|571
1604945400000|2020-11-09 18:10:00|30355.6|30305.6|30363.2|30313.2|30367.9|30324.1|30340.4|30301.4|559
1604945700000|2020-11-09 18:15:00|30363|30313|30366.1|30316.1|30373.9|30339.1|30349.2|30310.8|645
1604946000000|2020-11-09 18:20:00|30366.7|30316.7|30382.7|30332.7|30384.6|30334.6|30364.2|30314.2|612
1604946300000|2020-11-09 18:25:00|30382.9|30332.9|30384|30334|30411|30361|30379.2|30329.2|730
1604946600000|2020-11-09 18:30:00|30383.3|30333.3|30375.5|30325.5|30385.5|30335.5|30371|30321|639
1604946900000|2020-11-09 18:35:00|30374.7|30324.7|30379.2|30329.2|30380.7|30330.7|30371|30321|582
1604947200000|2020-11-09 18:40:00|30377.5|30327.5|30376.6|30326.6|30390.8|30331.5|30369.9|30319.9|638
1604947500000|2020-11-09 18:45:00|30377.7|30327.7|30384.5|30334.5|30388.1|30338.1|30374.5|30324.5|662
1604947800000|2020-11-09 18:50:00|30384.4|30334.4|30378.3|30328.3|30394.4|30364|30364.1|30325.5|667
1604948100000|2020-11-09 18:55:00|30378.5|30328.5|30392.5|30342.5|30402.4|30368.9|30358.6|30318.7|723
1604948400000|2020-11-09 19:00:00|30369.4|30349.4|30377.2|30357.2|30391.2|30362.1|30367.4|30317.1|759
1604948700000|2020-11-09 19:05:00|30377.5|30357.5|30377.6|30357.6|30382.6|30362.6|30373.2|30353.2|496
1604949000000|2020-11-09 19:10:00|30377.8|30357.8|30376.1|30356.1|30383.5|30363.5|30373.9|30353.9|538
1604949300000|2020-11-09 19:15:00|30377.6|30357.6|30380.4|30360.4|30385.2|30365.2|30359.6|30326.2|606
1604949600000|2020-11-09 19:20:00|30380.3|30360.3|30374.3|30354.3|30383.9|30363.9|30373.3|30353.3|531
1604949900000|2020-11-09 19:25:00|30374.1|30354.1|30355|30335|30381.4|30361.4|30354.1|30334.1|559
1604950200000|2020-11-09 19:30:00|30354.1|30334.1|30371.1|30321.1|30378.7|30344.7|30347.9|30294.4|747
1604950500000|2020-11-09 19:35:00|30361.2|30341.2|30370.2|30320.2|30390.4|30352.7|30330.3|30296.1|751
1604950800000|2020-11-09 19:40:00|30371.5|30321.5|30361.4|30311.4|30387|30349.9|30341|30298.1|769
1604951100000|2020-11-09 19:45:00|30367.6|30317.6|30352.9|30302.9|30367.6|30317.6|30348.8|30298.8|578
1604951400000|2020-11-09 19:50:00|30353.1|30303.1|30345.9|30295.9|30356.6|30306.7|30326.3|30288.9|683
1604951700000|2020-11-09 19:55:00|30344.2|30294.2|30327.7|30277.7|30379.3|30300.1|30325|30269|799
1604952000000|2020-11-09 20:00:00|30328.4|30276.8|30322.6|30272.6|30362.3|30292.6|30322.6|30271.6|734
1604952300000|2020-11-09 20:05:00|30322.8|30272.8|30321.4|30271.4|30331.3|30281.3|30316.9|30262.9|685
1604952600000|2020-11-09 20:10:00|30325.9|30275.9|30342.6|30285.9|30363.8|30307.1|30316.4|30262.6|730
1604952900000|2020-11-09 20:15:00|30341.7|30285.7|30344.2|30283.2|30347.8|30290.4|30334.1|30275.5|667
1604953200000|2020-11-09 20:20:00|30344.8|30283.8|30333.9|30278.7|30347|30285.2|30331.9|30273.2|679
1604953500000|2020-11-09 20:25:00|30333.8|30277.2|30346.2|30326.2|30361.9|30329|30330.2|30263.9|710
1604953800000|2020-11-09 20:30:00|30358.9|30308.9|30339.8|30319.8|30361.7|30326.5|30332.7|30297.1|658
1604954100000|2020-11-09 20:35:00|30339.5|30319.5|30342.3|30322.3|30358.1|30326.8|30335.3|30300.6|608
1604954400000|2020-11-09 20:40:00|30344.1|30324.1|30350.5|30330.5|30364.6|30335.6|30341.2|30306.4|573
1604954700000|2020-11-09 20:45:00|30350.7|30330.7|30371.4|30321.4|30378.3|30339|30348.6|30300.5|671
1604955000000|2020-11-09 20:50:00|30370.1|30320.1|30397.2|30309.3|30402|30340.9|30328.5|30281.8|711
1604955300000|2020-11-09 20:55:00|30397.4|30303.1|30387.8|30321.4|30436|30326.3|30350.5|30282.4|857
1604955600000|2020-11-09 21:00:00|30388|30321.7|30407.2|30343.8|30446.1|30390.8|30380.1|30316.2|669
1604955900000|2020-11-09 21:05:00|30408.2|30345.2|30401.1|30351.1|30422|30365.6|30398|30341.7|670
1604956200000|2020-11-09 21:10:00|30401|30351|30399.7|30349.7|30404.7|30354.7|30395.7|30345.7|728
1604956500000|2020-11-09 21:15:00|30400|30350|30406.4|30356.4|30409.9|30359.9|30396.9|30346|755
1604956800000|2020-11-09 21:20:00|30406.8|30356.8|30423.3|30373.3|30429.5|30376.1|30404.7|30354.7|766
1604957100000|2020-11-09 21:25:00|30425.2|30375.2|30422.1|30371.9|30430.4|30377.3|30420.7|30367|587
1604957400000|2020-11-09 21:30:00|30425|30375|30412.8|30358.3|30430.9|30375|30408.5|30354.7|575
1604957700000|2020-11-09 21:35:00|30413.4|30358|30404.9|30354.9|30413.9|30361.5|30399.8|30349.8|540
1604958000000|2020-11-09 21:40:00|30403.4|30353.4|30413.4|30363.2|30421.5|30364.8|30402.3|30352|551
1604958300000|2020-11-09 21:45:00|30416.1|30361.1|30419.8|30366.6|30428.6|30377.1|30414.4|30359.3|773
1604958600000|2020-11-09 21:50:00|30426.2|30366.9|30423|30360.1|30429|30372.6|30411.9|30360.1|564
1604958900000|2020-11-09 21:55:00|30425.2|30362.4|30421.2|30362.4|30446.7|30376|30415.9|30347|530
1604959200000|2020-11-09 22:00:00|30429.2|30364.3|30434.4|30357.7|30439.1|30373.2|30406.5|30334.5|161
1604959500000|2020-11-09 22:05:00|30459.8|30354.1|30435.7|30351.8|30471.5|30358.3|30414.3|30297.3|220
1604959800000|2020-11-09 22:10:00|30437.6|30351.5|30435.8|30318.8|30486.2|30369.2|30402|30285|271
1604960100000|2020-11-09 22:15:00|30442.1|30325.1|30466.7|30368.2|30489.2|30375|30412.6|30324.8|367
1604960400000|2020-11-09 22:20:00|30466|30368.3|30442.2|30356.7|30488.2|30377|30411.9|30324.7|440
1604960700000|2020-11-09 22:25:00|30443.1|30356.8|30446.1|30363|30474.3|30367|30415.8|30351.1|235
1604961000000|2020-11-09 22:30:00|30447.8|30363.2|30448.1|30371.4|30496|30379|30421.4|30356.9|391
1604961300000|2020-11-09 22:35:00|30452.2|30372|30470.2|30376.1|30484.7|30381|30428.1|30363.3|323
1604961600000|2020-11-09 22:40:00|30465.4|30376.2|30447.5|30372.3|30492.6|30380.5|30430.9|30358.6|279
1604961900000|2020-11-09 22:45:00|30448.4|30367.5|30458.7|30364.7|30478.5|30380.3|30437.8|30353.5|301
1604962200000|2020-11-09 22:50:00|30449|30372.8|30441.4|30366.8|30467.6|30374.4|30438.3|30357.9|392
1604962500000|2020-11-09 22:55:00|30443.2|30368.1|30438.3|30350.3|30460.8|30371.1|30430.5|30349.4|439
1604962800000|2020-11-09 23:00:00|30433.1|30350.8|30450|30362.7|30543.2|30426.2|30433.1|30335.9|795
1604963100000|2020-11-09 23:05:00|30453.7|30362.2|30449.2|30343.1|30458.6|30363.8|30418.7|30334|667
1604963400000|2020-11-09 23:10:00|30451|30343|30438.6|30357.6|30469|30363.5|30425.9|30337.9|705
1604963700000|2020-11-09 23:15:00|30435.8|30357.8|30436.2|30353.6|30462.5|30359.1|30418.5|30334.3|581
1604964000000|2020-11-09 23:20:00|30438.4|30352.4|30433.2|30360.1|30461.8|30367.1|30415.9|30337.9|525
1604964300000|2020-11-09 23:25:00|30429|30363.5|30448.7|30346.1|30468.7|30365.5|30420.8|30345.3|508
1604964600000|2020-11-09 23:30:00|30444.3|30346.3|30428.5|30336.9|30464.9|30357.1|30402.3|30333.7|562
1604964900000|2020-11-09 23:35:00|30429.3|30335.7|30405.3|30338.3|30436.4|30348.3|30399.2|30332.8|555
1604965200000|2020-11-09 23:40:00|30405.1|30341.5|30412.4|30346.7|30437|30351.4|30399.9|30329.8|505
1604965500000|2020-11-09 23:45:00|30412.7|30346.2|30418.8|30331.8|30435.6|30348.7|30395.3|30326.8|579
1604965800000|2020-11-09 23:50:00|30418.7|30330.4|30410.2|30341.7|30442.4|30346.6|30395.2|30328.6|580
1604966100000|2020-11-09 23:55:00|30419.5|30343.8|30407.1|30336.7|30430.8|30353.8|30398|30331.4|482
1604966400000|2020-11-10 00:00:00|30406.7|30336.3|30404.3|30337.9|30414.8|30343.3|30395.3|30332.1|674
1604966700000|2020-11-10 00:05:00|30403.5|30336.9|30420.5|30357.4|30424.8|30361.4|30397|30334|632
1604967000000|2020-11-10 00:10:00|30420.8|30357.9|30405.8|30346.5|30422.4|30358.1|30402.5|30345|545
1604967300000|2020-11-10 00:15:00|30415.5|30351|30427.5|30364.6|30429.4|30366.1|30407.3|30346.9|594
1604967600000|2020-11-10 00:20:00|30426.2|30360.4|30450.1|30377.5|30472.1|30379|30423.8|30356.9|740
1604967900000|2020-11-10 00:25:00|30451.3|30376.2|30448.2|30390.2|30478.8|30393.6|30434.1|30366.8|783
1604968200000|2020-11-10 00:30:00|30448.5|30390.5|30438.5|30379|30485.1|30394.9|30433.1|30364.6|746
1604968500000|2020-11-10 00:35:00|30438.9|30379.5|30448|30375.9|30471|30388|30431.8|30370.2|779
1604968800000|2020-11-10 00:40:00|30449.4|30375.1|30447.7|30379.4|30475.4|30389.8|30432.6|30369.1|725
1604969100000|2020-11-10 00:45:00|30448.2|30379.2|30447|30369.3|30463.2|30385.2|30428.2|30367.4|632
1604969400000|2020-11-10 00:50:00|30445.3|30369.4|30435|30372.7|30483.3|30383|30429.7|30367.6|707
1604969700000|2020-11-10 00:55:00|30435.1|30372.4|30431.2|30371.7|30474|30384.6|30429.8|30370.8|730
1604970000000|2020-11-10 01:00:00|30432.2|30372.8|30421.6|30358.5|30441.4|30374.5|30411.8|30355.9|760
1604970300000|2020-11-10 01:05:00|30423.6|30359.9|30418.8|30351.6|30433.3|30363|30414.3|30351|703
1604970600000|2020-11-10 01:10:00|30421.5|30355.9|30415.5|30345.1|30425.9|30361.6|30409.4|30344.4|643
1604970900000|2020-11-10 01:15:00|30415.3|30345.6|30418.6|30351.4|30427.6|30357.1|30404.5|30339.1|704
1604971200000|2020-11-10 01:20:00|30419.2|30351.9|30418|30353|30429.7|30367.2|30410.7|30343.9|636
1604971500000|2020-11-10 01:25:00|30418.8|30350.9|30409.2|30338.9|30421.7|30355.8|30407.4|30338.3|585
1604971800000|2020-11-10 01:30:00|30409.9|30338.6|30405.2|30337.5|30416.4|30350.1|30402.5|30335|632
1604972100000|2020-11-10 01:35:00|30404.4|30336.7|30416.4|30347.8|30419.2|30350.8|30393.9|30328.8|727
1604972400000|2020-11-10 01:40:00|30414.6|30351|30413.9|30349.2|30419.5|30353.9|30407.7|30341.4|672
1604972700000|2020-11-10 01:45:00|30414.3|30349.1|30417.3|30350.1|30423.2|30359.1|30412.3|30346.4|565
1604973000000|2020-11-10 01:50:00|30417.8|30350.4|30415.2|30347.5|30420.6|30355.1|30408.4|30342.8|484
1604973300000|2020-11-10 01:55:00|30415.3|30347.6|30406.2|30341.3|30418|30352.3|30402|30335.6|587
1604973600000|2020-11-10 02:00:00|30410.2|30344|30373.8|30308|30411.2|30344|30371.9|30305.9|743
1604973900000|2020-11-10 02:05:00|30374.3|30307.8|30371|30303.9|30383|30316.3|30368.4|30303.2|702
1604974200000|2020-11-10 02:10:00|30371.9|30304.2|30368.1|30304.9|30374.5|30313.9|30362.3|30300.3|621
1604974500000|2020-11-10 02:15:00|30368.6|30304.8|30368.3|30305.3|30378.8|30314.2|30361.9|30302.5|552
1604974800000|2020-11-10 02:20:00|30365.8|30307.5|30373.1|30312.6|30376.5|30318.7|30364.2|30303.5|584
1604975100000|2020-11-10 02:25:00|30372.7|30312.3|30372.1|30310.5|30382.2|30320.9|30368.9|30307.8|568
1604975400000|2020-11-10 02:30:00|30372.2|30310.6|30371.5|30307.7|30379.3|30315.9|30366.8|30304.4|549
1604975700000|2020-11-10 02:35:00|30370.8|30307.3|30373.8|30310.6|30381.9|30320.6|30367|30306.7|553
1604976000000|2020-11-10 02:40:00|30379.1|30315.6|30377.7|30316.1|30384.3|30319.4|30370.6|30308.1|583
1604976300000|2020-11-10 02:45:00|30378.1|30316.4|30383|30316.2|30385.1|30323.2|30371.3|30311.7|565
1604976600000|2020-11-10 02:50:00|30383.7|30320.4|30387.7|30323.6|30391.9|30329.3|30376.6|30315.3|544
1604976900000|2020-11-10 02:55:00|30387.8|30323.5|30402|30342.7|30407.6|30345.2|30387.7|30322.5|751
1604977200000|2020-11-10 03:00:00|30402.4|30343|30399.6|30344.5|30411.4|30349.2|30394.3|30337.1|663
1604977500000|2020-11-10 03:05:00|30399.2|30344.1|30391.7|30334.6|30404.4|30350.2|30390.6|30328.8|547
1604977800000|2020-11-10 03:10:00|30391.5|30334.2|30396.8|30336.5|30403.5|30344|30389.4|30330.1|622
1604978100000|2020-11-10 03:15:00|30402|30339.2|30389.8|30332.5|30402|30343.3|30387.1|30326.3|600
1604978400000|2020-11-10 03:20:00|30395|30334.7|30394|30337.2|30398.2|30339.9|30386.2|30328.8|499
1604978700000|2020-11-10 03:25:00|30394.6|30336.7|30396.1|30335.3|30400.2|30341.8|30387.4|30331|524
1604979000000|2020-11-10 03:30:00|30395.8|30335.4|30392.2|30337.7|30398.2|30341.9|30391.1|30331.4|520
1604979300000|2020-11-10 03:35:00|30392.5|30338.4|30401.2|30343.2|30412.9|30349.6|30390.5|30331.4|569
1604979600000|2020-11-10 03:40:00|30402.2|30344.1|30391.9|30340|30405.7|30351.5|30388.1|30333.7|587
1604979900000|2020-11-10 03:45:00|30392|30340.1|30397|30340.3|30403.3|30348.7|30392|30338.4|542
1604980200000|2020-11-10 03:50:00|30399.3|30343.1|30392.8|30342.2|30403.1|30348.5|30392.4|30338.8|552
1604980500000|2020-11-10 03:55:00|30393.1|30342.4|30389.4|30335.3|30400.9|30346.7|30386.5|30331.9|579
1604980800000|2020-11-10 04:00:00|30390.2|30335.4|30380|30327.3|30391.6|30340.3|30379.1|30325.4|624
1604981100000|2020-11-10 04:05:00|30380.4|30328.3|30383.2|30326.1|30387.8|30333.8|30375.7|30320.6|619
1604981400000|2020-11-10 04:10:00|30381.7|30325.9|30383.2|30331.7|30387.9|30333.5|30378.1|30322.4|506
1604981700000|2020-11-10 04:15:00|30383.3|30331.8|30375.5|30317.3|30388.2|30335.2|30373.4|30315.8|596
1604982000000|2020-11-10 04:20:00|30379.8|30320.4|30375.9|30311.3|30381.5|30325.4|30372.9|30308.6|636
1604982300000|2020-11-10 04:25:00|30375.8|30311.4|30375|30313.2|30382.5|30321.7|30372|30308|476
1604982600000|2020-11-10 04:30:00|30376.1|30313.3|30376.7|30309.3|30380.5|30317.7|30371.7|30306.5|513
1604982900000|2020-11-10 04:35:00|30377.5|30309.9|30378.5|30313.8|30380.8|30319.5|30370|30305.9|475
1604983200000|2020-11-10 04:40:00|30378|30313.5|30379.3|30312.1|30383.3|30321.2|30372.5|30308.1|481
1604983500000|2020-11-10 04:45:00|30379.4|30312.7|30383.1|30318.5|30386.7|30324.5|30371.2|30309.7|522
1604983800000|2020-11-10 04:50:00|30382.7|30318.6|30384.1|30322.5|30389.9|30327.9|30378.5|30313.8|425
1604984100000|2020-11-10 04:55:00|30384.2|30322.8|30375.7|30319.9|30386.8|30329.9|30369.6|30315.3|414
1604984400000|2020-11-10 05:00:00|30377.8|30321.6|30376.6|30317.1|30385.5|30330.3|30369.7|30315.3|566
1604984700000|2020-11-10 05:05:00|30376.1|30316.6|30381.5|30318.4|30382.6|30326.7|30370.6|30310|491
1604985000000|2020-11-10 05:10:00|30381.7|30318.3|30382.7|30317.5|30386|30327.1|30377.8|30312.3|558
1604985300000|2020-11-10 05:15:00|30382.2|30317.7|30381.8|30317.3|30385.3|30325.3|30377.5|30311|512
1604985600000|2020-11-10 05:20:00|30381.3|30318.1|30376.4|30309.9|30383.7|30326.1|30374.2|30309|466
1604985900000|2020-11-10 05:25:00|30376.3|30310|30375|30308.6|30378|30315.9|30369.8|30306.5|472
1604986200000|2020-11-10 05:30:00|30375.1|30308.5|30381.1|30321.5|30382.3|30321.8|30370.3|30307.3|520
1604986500000|2020-11-10 05:35:00|30379.5|30319.6|30392.3|30325.4|30394.6|30334.5|30378.8|30313.8|486
1604986800000|2020-11-10 05:40:00|30391.7|30325.1|30396.3|30337.2|30400.3|30339.7|30390.5|30325|443
1604987100000|2020-11-10 05:45:00|30396.8|30336.8|30400.3|30341.4|30405|30345.7|30394.2|30333.4|559
1604987400000|2020-11-10 05:50:00|30400.4|30341|30396.9|30333.1|30401.1|30343.2|30394.5|30330.9|512
1604987700000|2020-11-10 05:55:00|30396.6|30332.8|30380.2|30321.6|30397.3|30339.3|30376.6|30317.7|670
1604988000000|2020-11-10 06:00:00|30380.7|30321.7|30384|30334|30390.7|30340.7|30372.6|30321.7|633
1604988300000|2020-11-10 06:05:00|30382.2|30332.2|30375.5|30325.5|30384.3|30334.3|30371.9|30321.9|515
1604988600000|2020-11-10 06:10:00|30375.6|30325.6|30386|30336|30389.4|30339.4|30374.8|30324.8|528
1604988900000|2020-11-10 06:15:00|30385.6|30335.6|30395.7|30345.7|30398.9|30348.9|30380.2|30330.2|618
1604989200000|2020-11-10 06:20:00|30398.8|30348.8|30395.1|30345.1|30399|30360|30372.2|30335.3|574
1604989500000|2020-11-10 06:25:00|30397.1|30347.1|30379.9|30359.9|30398.2|30363.1|30376.2|30339.9|407
1604989800000|2020-11-10 06:30:00|30395.9|30345.9|30402.3|30352.3|30405.5|30361.2|30378.8|30340.2|560
1604990100000|2020-11-10 06:35:00|30404.5|30354.5|30414.9|30364.9|30420.5|30383.8|30393.8|30352.4|607
1604990400000|2020-11-10 06:40:00|30414.8|30364.8|30392.2|30372.2|30416.5|30382.2|30390|30354|441
1604990700000|2020-11-10 06:45:00|30392.6|30372.6|30392.9|30342.9|30412.8|30375.5|30377.8|30340.8|576
1604991000000|2020-11-10 06:50:00|30393.9|30343.9|30385.9|30335.9|30393.9|30361.8|30368.6|30332.8|643
1604991300000|2020-11-10 06:55:00|30385.7|30335.7|30379.1|30329.1|30386.9|30352.5|30362.1|30327.1|594
1604991600000|2020-11-10 07:00:00|30378.6|30328.6|30361.6|30341.6|30379.4|30345.5|30351.2|30322.4|819
1604991900000|2020-11-10 07:05:00|30361.3|30341.3|30359.4|30339.4|30363.3|30343.3|30352.7|30332.7|700
1604992200000|2020-11-10 07:10:00|30359.5|30339.5|30354.7|30334.7|30371.4|30351.4|30350.7|30330.7|691
1604992500000|2020-11-10 07:15:00|30356.8|30336.8|30355.7|30335.7|30360.9|30340.9|30351.5|30331.5|751
1604992800000|2020-11-10 07:20:00|30355.1|30335.1|30352.3|30332.3|30360.4|30340.4|30351.5|30331.5|727
1604993100000|2020-11-10 07:25:00|30352|30332|30348.8|30328.8|30365.2|30345.2|30339.9|30319.9|736
1604993400000|2020-11-10 07:30:00|30348.6|30328.6|30356.4|30336.4|30363.2|30343.2|30348.1|30328.1|723
1604993700000|2020-11-10 07:35:00|30356.9|30336.9|30362.6|30342.6|30371.2|30351.2|30355.3|30335.3|755
1604994000000|2020-11-10 07:40:00|30362|30342|30355.2|30335.2|30373.1|30353.1|30353.6|30333.6|740
1604994300000|2020-11-10 07:45:00|30354.8|30334.8|30351.9|30331.9|30361.2|30341.2|30341.5|30321.5|684
1604994600000|2020-11-10 07:50:00|30352.3|30332.3|30385.7|30365.7|30387.3|30367.3|30349.6|30329.6|712
1604994900000|2020-11-10 07:55:00|30386.2|30366.2|30392.1|30372.1|30410|30373|30379.3|30349.3|733
1604995200000|2020-11-10 08:00:00|30392.4|30372.4|30371|30351|30394.4|30374.4|30362.4|30342.4|737
1604995500000|2020-11-10 08:05:00|30369.1|30349.1|30377.3|30357.3|30386.5|30366.5|30368.7|30348.7|690
1604995800000|2020-11-10 08:10:00|30376.9|30356.9|30360.2|30340.2|30388.7|30368.7|30358|30338|663
1604996100000|2020-11-10 08:15:00|30360.4|30340.4|30365.4|30345.4|30376.5|30356.5|30356.6|30336.6|838
1604996400000|2020-11-10 08:20:00|30365.6|30345.6|30313.2|30293.2|30365.6|30345.6|30305.1|30285.1|950
1604996700000|2020-11-10 08:25:00|30313.1|30293.1|30292.7|30272.7|30317.2|30297.2|30282.7|30262.7|919
1604997000000|2020-11-10 08:30:00|30292.9|30272.9|30292.3|30272.3|30297|30277|30287.8|30267.8|815
1604997300000|2020-11-10 08:35:00|30292.9|30272.9|30269.2|30249.2|30296.5|30276.5|30267.2|30247.2|815
1604997600000|2020-11-10 08:40:00|30269.3|30249.3|30273.1|30253.1|30287.6|30267.6|30258.7|30238.7|737
1604997900000|2020-11-10 08:45:00|30273.4|30253.4|30274.7|30254.7|30278.1|30258.1|30267.3|30247.3|689
1604998200000|2020-11-10 08:50:00|30274.9|30254.9|30311.8|30291.8|30314.7|30294.7|30269.9|30249.9|825
1604998500000|2020-11-10 08:55:00|30312.3|30292.3|30308.5|30288.5|30334.3|30300.6|30288.8|30268.8|833
1604998800000|2020-11-10 09:00:00|30308.9|30288.9|30307.2|30287.2|30323.6|30303.6|30303.9|30283.9|803
1604999100000|2020-11-10 09:05:00|30306.1|30286.1|30289.1|30269.1|30306.9|30286.9|30286.1|30266.1|760
1604999400000|2020-11-10 09:10:00|30289.4|30269.4|30282.3|30262.3|30292.2|30272.2|30275.8|30255.8|784
1604999700000|2020-11-10 09:15:00|30282.2|30262.2|30271.1|30251.1|30283.9|30263.9|30265.6|30245.6|654
1605000000000|2020-11-10 09:20:00|30272.1|30252.1|30276.7|30256.7|30278.6|30258.6|30271.2|30251.2|617
1605000300000|2020-11-10 09:25:00|30275|30255|30299.5|30279.5|30304.5|30284.5|30273.9|30253.9|759
1605000600000|2020-11-10 09:30:00|30300|30280|30332.1|30312.1|30336.6|30316.6|30298.4|30278.4|850
1605000900000|2020-11-10 09:35:00|30332.7|30312.7|30347.4|30327.4|30359.9|30339.9|30332.7|30312.7|801
1605001200000|2020-11-10 09:40:00|30347.5|30327.5|30364.4|30344.4|30367.5|30347.5|30337.7|30317.7|788
1605001500000|2020-11-10 09:45:00|30364.8|30344.8|30375.6|30355.6|30380.7|30360.7|30353.3|30333.3|741
1605001800000|2020-11-10 09:50:00|30375.7|30355.7|30408.9|30388.9|30424.5|30404.5|30373.4|30353.4|918
1605002100000|2020-11-10 09:55:00|30409.8|30389.8|30423.3|30366|30444.1|30424.1|30406.1|30359.6|861
1605002400000|2020-11-10 10:00:00|30422.5|30366.8|30438.4|30418.4|30444.7|30424.7|30407.2|30364.3|911
1605002700000|2020-11-10 10:05:00|30438.3|30418.3|30463.6|30443.6|30470.2|30450.2|30423.7|30403.7|974
1605003000000|2020-11-10 10:10:00|30462.8|30442.8|30450.2|30430.2|30463.7|30443.7|30435.6|30415.6|822
1605003300000|2020-11-10 10:15:00|30450.3|30430.3|30434.1|30414.1|30455.8|30435.8|30431.4|30411.4|807
1605003600000|2020-11-10 10:20:00|30433.7|30413.7|30423.8|30403.8|30436.1|30416.1|30417.6|30397.6|852
1605003900000|2020-11-10 10:25:00|30424.1|30404.1|30427|30407|30429.6|30409.6|30415.3|30395.3|803
1605004200000|2020-11-10 10:30:00|30427.2|30407.2|30390.8|30370.8|30439|30419|30390.8|30370.8|800
1605004500000|2020-11-10 10:35:00|30393.4|30373.4|30391.4|30371.4|30410.4|30390.4|30388.1|30368.1|795
1605004800000|2020-11-10 10:40:00|30391.5|30371.5|30432.8|30412.8|30451.1|30431.1|30390|30370|788
1605005100000|2020-11-10 10:45:00|30431.6|30411.6|30453.9|30433.9|30539.7|30435.3|30426.6|30401.8|850
1605005400000|2020-11-10 10:50:00|30453.8|30433.8|30448.9|30428.9|30458.8|30438.8|30446|30426|820
1605005700000|2020-11-10 10:55:00|30448.7|30428.7|30463.8|30443.8|30468.3|30448.3|30448|30428|748
1605006000000|2020-11-10 11:00:00|30463.5|30443.5|30459.7|30439.7|30486.7|30461.1|30455.9|30435.9|806
1605006300000|2020-11-10 11:05:00|30460.1|30440.1|30462.3|30442.3|30474.2|30454.2|30451.8|30431.8|781
1605006600000|2020-11-10 11:10:00|30462.7|30442.7|30439.9|30419.9|30466|30446|30439.8|30419.8|730
1605006900000|2020-11-10 11:15:00|30439.6|30419.6|30419.6|30399.6|30445.5|30425.5|30412|30392|743
1605007200000|2020-11-10 11:20:00|30419.1|30399.1|30417.5|30397.5|30426.8|30406.8|30414.9|30394.9|723
1605007500000|2020-11-10 11:25:00|30418.5|30398.5|30415.2|30395.2|30422.9|30402.9|30412.3|30392.3|792
1605007800000|2020-11-10 11:30:00|30414.7|30394.7|30404.7|30384.7|30420.9|30400.9|30404.6|30384.6|669
1605008100000|2020-11-10 11:35:00|30404.5|30384.5|30393.5|30373.5|30407.8|30387.8|30392.4|30372.4|720
1605008400000|2020-11-10 11:40:00|30393.4|30373.4|30375.6|30355.6|30394.5|30374.5|30369.9|30349.9|799
1605008700000|2020-11-10 11:45:00|30375.2|30355.2|30352.3|30332.3|30378.5|30358.5|30342|30308|906
1605009000000|2020-11-10 11:50:00|30352.5|30332.5|30346|30326|30377.2|30343.3|30342.6|30322.6|913
1605009300000|2020-11-10 11:55:00|30346.2|30326.2|30355.1|30335.1|30361.5|30341.5|30339|30319|961
1605009600000|2020-11-10 12:00:00|30355.4|30335.4|30326|30306|30363|30343|30326|30306|876
1605009900000|2020-11-10 12:05:00|30325.4|30305.4|30322.3|30302.3|30331.8|30311.8|30321.4|30301.4|764
1605010200000|2020-11-10 12:10:00|30320.6|30300.6|30290.8|30270.8|30323.9|30303.9|30281.2|30261.2|773
1605010500000|2020-11-10 12:15:00|30291.2|30271.2|30263.7|30243.7|30295.6|30275.6|30262.3|30242.3|734
1605010800000|2020-11-10 12:20:00|30265.5|30245.5|30304.4|30284.4|30304.4|30284.4|30265.1|30245.1|753
1605011100000|2020-11-10 12:25:00|30302.2|30282.2|30297|30277|30304.5|30284.5|30287|30267|745
1605011400000|2020-11-10 12:30:00|30298|30278|30282.6|30262.6|30298|30278|30269.3|30249.3|801
1605011700000|2020-11-10 12:35:00|30282.7|30262.7|30286.9|30266.9|30289.3|30269.3|30276.9|30256.9|799
1605012000000|2020-11-10 12:40:00|30287.3|30267.3|30284.6|30264.6|30293.1|30273.1|30280.7|30260.7|721
1605012300000|2020-11-10 12:45:00|30284.7|30264.7|30291.6|30271.6|30291.9|30271.9|30277.1|30257.1|656
1605012600000|2020-11-10 12:50:00|30291.7|30271.7|30285.8|30265.8|30296.6|30276.6|30281.8|30261.8|596
1605012900000|2020-11-10 12:55:00|30285.4|30265.4|30269.5|30249.5|30299.4|30279.4|30264.3|30244.3|772
1605013200000|2020-11-10 13:00:00|30270.5|30250.5|30260.3|30240.3|30271.8|30251.8|30254.5|30234.5|672
1605013500000|2020-11-10 13:05:00|30260.7|30240.7|30277.3|30257.3|30278.9|30258.9|30256.6|30236.6|692
1605013800000|2020-11-10 13:10:00|30276.9|30256.9|30275.4|30255.4|30282.7|30262.7|30262.2|30242.2|674
1605014100000|2020-11-10 13:15:00|30274.9|30254.9|30271.1|30251.1|30280.6|30260.6|30267|30247|687
1605014400000|2020-11-10 13:20:00|30270.8|30250.8|30280.2|30260.2|30289.6|30269.6|30269.6|30249.6|717
1605014700000|2020-11-10 13:25:00|30280.4|30260.4|30270.7|30250.7|30286.8|30264.5|30268.6|30236.8|747
1605015000000|2020-11-10 13:30:00|30271.2|30251.2|30282.6|30262.6|30311.4|30268.6|30268.2|30240.3|786
1605015300000|2020-11-10 13:35:00|30282.7|30262.7|30378|30328|30378.8|30328.8|30282.1|30262.1|836
1605015600000|2020-11-10 13:40:00|30378.9|30328.9|30307.1|30287.1|30402.2|30358.5|30300|30280|898
1605015900000|2020-11-10 13:45:00|30307|30287|30311.6|30291.6|30316.6|30296.6|30301.9|30281.9|773
1605016200000|2020-11-10 13:50:00|30311.7|30291.7|30292.8|30272.8|30312|30292|30285.3|30265.3|747
1605016500000|2020-11-10 13:55:00|30290.6|30270.6|30266.5|30246.5|30291.7|30271.7|30256.3|30236.3|809
1605016800000|2020-11-10 14:00:00|30266.3|30246.3|30254.9|30234.9|30267.7|30247.7|30248.5|30228.5|782
1605017100000|2020-11-10 14:05:00|30254.6|30234.6|30249|30229|30259.7|30239.7|30245|30225|735
1605017400000|2020-11-10 14:10:00|30249.1|30229.1|30254.9|30234.9|30255.4|30235.4|30237.2|30217.2|707
1605017700000|2020-11-10 14:15:00|30255|30235|30265|30245|30295.6|30275.6|30250.8|30230.8|789
1605018000000|2020-11-10 14:20:00|30266.8|30246.8|30277.6|30257.6|30278.8|30258.8|30262.4|30242.4|701
1605018300000|2020-11-10 14:25:00|30276.4|30256.4|30205|30185|30285.8|30265.8|30205|30185|625
1605018600000|2020-11-10 14:30:00|30206.6|30186.6|30222|30202|30232.2|30212.2|30203.6|30183.6|760
1605018900000|2020-11-10 14:35:00|30222.9|30202.9|30231.4|30211.4|30247.1|30227.1|30222.4|30202.4|733
1605019200000|2020-11-10 14:40:00|30230.4|30210.4|30252.8|30232.8|30256|30236|30230.4|30210.4|716
1605019500000|2020-11-10 14:45:00|30252.4|30232.4|30234.2|30214.2|30259.8|30239.8|30232.7|30212.7|747
1605019800000|2020-11-10 14:50:00|30234.7|30214.7|30222.3|30202.3|30237.9|30217.9|30219.8|30199.8|741
1605020100000|2020-11-10 14:55:00|30223.4|30203.4|30204.2|30184.2|30225.1|30205.1|30202.4|30182.4|870
1605020400000|2020-11-10 15:00:00|30204.4|30184.4|30166.8|30146.8|30218.3|30198.3|30165.1|30145.1|976
1605020700000|2020-11-10 15:05:00|30165|30145|30120.5|30100.5|30167.6|30147.6|30107.4|30087.4|1029
1605021000000|2020-11-10 15:10:00|30120.7|30100.7|30132.3|30112.3|30135.4|30115.4|30114.1|30094.1|866
1605021300000|2020-11-10 15:15:00|30134.4|30114.4|30134.2|30114.2|30138.4|30118.4|30116.6|30096.6|807
1605021600000|2020-11-10 15:20:00|30133.8|30113.8|30150.8|30130.8|30158.4|30138.4|30131|30111|837
1605021900000|2020-11-10 15:25:00|30152.1|30132.1|30136.5|30116.5|30153|30133|30132.8|30112.8|790
1605022200000|2020-11-10 15:30:00|30136.8|30116.8|30124.3|30104.3|30144.5|30124.5|30123.4|30103.4|756
1605022500000|2020-11-10 15:35:00|30124.6|30104.6|30129.1|30109.1|30140|30120|30118.8|30098.8|807
1605022800000|2020-11-10 15:40:00|30129.4|30109.4|30151.4|30131.4|30158.6|30138.6|30126.7|30106.7|857
1605023100000|2020-11-10 15:45:00|30151.3|30131.3|30141|30121|30154|30134|30140.5|30120.5|796
1605023400000|2020-11-10 15:50:00|30141.6|30121.6|30160.6|30140.6|30167.4|30147.4|30141.3|30121.3|674
1605023700000|2020-11-10 15:55:00|30160.4|30140.4|30100.2|30080.2|30165.2|30145.2|30099.3|30079.3|901
1605024000000|2020-11-10 16:00:00|30100.1|30080.1|30124.8|30104.8|30126.5|30106.5|30098.2|30078.2|855
1605024300000|2020-11-10 16:05:00|30124.5|30104.5|30135|30115|30145.5|30125.5|30116.5|30096.5|738
1605024600000|2020-11-10 16:10:00|30134.9|30114.9|30145.7|30125.7|30150.2|30130.2|30127.2|30107.2|698
1605024900000|2020-11-10 16:15:00|30144.9|30124.9|30147.2|30127.2|30150.7|30130.7|30134.9|30114.9|616
1605025200000|2020-11-10 16:20:00|30147.4|30127.4|30153.9|30133.9|30154.3|30134.3|30142.5|30122.5|689
1605025500000|2020-11-10 16:25:00|30154.4|30134.4|30136.1|30116.1|30159.1|30139.1|30131.8|30111.8|681
1605025800000|2020-11-10 16:30:00|30135.6|30115.6|30145.7|30125.7|30146.6|30126.6|30131.6|30111.6|706
1605026100000|2020-11-10 16:35:00|30144.4|30124.4|30166.1|30146.1|30166.7|30146.7|30141.1|30121.1|695
1605026400000|2020-11-10 16:40:00|30165.5|30145.5|30148.1|30128.1|30165.6|30145.6|30143.6|30123.6|717
1605026700000|2020-11-10 16:45:00|30148.3|30128.3|30162.7|30142.7|30164.3|30144.3|30147.4|30127.4|612
1605027000000|2020-11-10 16:50:00|30161.6|30141.6|30206.3|30156.3|30206.3|30174.4|30151.8|30131.8|703
1605027300000|2020-11-10 16:55:00|30206.6|30156.6|30170.2|30150.2|30209.2|30173.4|30167.6|30147.6|745
1605027600000|2020-11-10 17:00:00|30169.7|30149.7|30160.9|30140.9|30180.4|30160.4|30157.5|30137.5|808
1605027900000|2020-11-10 17:05:00|30159.4|30139.4|30159.1|30139.1|30165.4|30145.4|30151.8|30131.8|811
1605028200000|2020-11-10 17:10:00|30159.6|30139.6|30158|30138|30163.2|30143.2|30150.6|30130.6|755
1605028500000|2020-11-10 17:15:00|30156.4|30136.4|30160.1|30140.1|30166.1|30146.1|30151.6|30131.6|730
1605028800000|2020-11-10 17:20:00|30160.6|30140.6|30156.7|30136.7|30164.9|30144.9|30154.4|30134.4|626
1605029100000|2020-11-10 17:25:00|30160.3|30140.3|30158.1|30138.1|30164.5|30144.5|30146.3|30126.3|689
1605029400000|2020-11-10 17:30:00|30158.2|30138.2|30154.4|30134.4|30162.5|30142.5|30147.3|30127.3|608
1605029700000|2020-11-10 17:35:00|30154.7|30134.7|30155|30135|30158|30138|30149|30129|562
1605030000000|2020-11-10 17:40:00|30154.7|30134.7|30145.2|30125.2|30154.7|30134.7|30144.2|30124.2|602
1605030300000|2020-11-10 17:45:00|30144.9|30124.9|30141.4|30121.4|30145.9|30125.9|30139.8|30119.8|546
1605030600000|2020-11-10 17:50:00|30141.8|30121.8|30134.7|30114.7|30146.9|30126.9|30134.3|30114.3|577
1605030900000|2020-11-10 17:55:00|30134.6|30114.6|30145.3|30125.3|30145.9|30125.9|30134.3|30114.3|625
1605031200000|2020-11-10 18:00:00|30145.1|30125.1|30134.6|30114.6|30146.2|30126.2|30131.3|30111.3|616
1605031500000|2020-11-10 18:05:00|30133.9|30113.9|30141.3|30121.3|30142.3|30122.3|30130.5|30110.5|622
1605031800000|2020-11-10 18:10:00|30141|30121|30148.5|30128.5|30150.3|30130.3|30137.7|30117.7|548
1605032100000|2020-11-10 18:15:00|30148.4|30128.4|30138.9|30118.9|30153|30133|30136.3|30116.3|552
1605032400000|2020-11-10 18:20:00|30138.6|30118.6|30147.6|30127.6|30148.1|30128.1|30137.8|30117.8|529
1605032700000|2020-11-10 18:25:00|30147.8|30127.8|30141.6|30121.6|30151.6|30131.6|30140.5|30120.5|645
1605033000000|2020-11-10 18:30:00|30141.7|30121.7|30146.2|30126.2|30149.3|30129.3|30138.6|30118.6|589
1605033300000|2020-11-10 18:35:00|30146|30126|30130.5|30110.5|30148.3|30128.3|30130.5|30110.5|526
1605033600000|2020-11-10 18:40:00|30130.4|30110.4|30136.6|30116.6|30137.1|30117.1|30128.1|30108.1|481
1605033900000|2020-11-10 18:45:00|30136.3|30116.3|30146.4|30126.4|30146.5|30126.5|30136.1|30116.1|459
1605034200000|2020-11-10 18:50:00|30146.3|30126.3|30144.9|30124.9|30148.5|30128.5|30139.9|30119.9|380
1605034500000|2020-11-10 18:55:00|30145|30125|30113.3|30093.3|30146.7|30126.7|30106.9|30086.9|769
1605034800000|2020-11-10 19:00:00|30113.1|30093.1|30109.2|30089.2|30130.8|30098.3|30096.7|30067|699
1605035100000|2020-11-10 19:05:00|30109.1|30089.1|30104.6|30084.6|30111.8|30091.8|30103.3|30083.3|464
1605035400000|2020-11-10 19:10:00|30104.7|30084.7|30127.2|30077.2|30139.2|30090.4|30104.1|30071.9|539
1605035700000|2020-11-10 19:15:00|30125.4|30075.4|30131.4|30081.4|30133.8|30083.8|30124.6|30074.6|475
1605036000000|2020-11-10 19:20:00|30129|30079|30128.6|30078.6|30137.4|30087.4|30126.9|30076.9|543
1605036300000|2020-11-10 19:25:00|30128.8|30078.8|30137.8|30087.6|30142.4|30091.8|30126|30076|635
1605036600000|2020-11-10 19:30:00|30137.3|30087.3|30132.2|30082.2|30137.8|30087.6|30128.4|30075.7|586
1605036900000|2020-11-10 19:35:00|30132.3|30082.3|30131.7|30081.7|30141.3|30089.9|30128.8|30077.7|617
1605037200000|2020-11-10 19:40:00|30131.2|30081.2|30130.7|30080.7|30143|30093|30126.7|30076.7|884
1605037500000|2020-11-10 19:45:00|30130.9|30080.9|30106.9|30086.9|30141.2|30103.1|30104.9|30071.2|819
1605037800000|2020-11-10 19:50:00|30106.8|30086.8|30112.3|30092.3|30114.9|30094.9|30104.5|30084.5|569
1605038100000|2020-11-10 19:55:00|30112.2|30092.2|30120.7|30100.7|30123.8|30103.8|30108.5|30088.5|531
1605038400000|2020-11-10 20:00:00|30120.6|30100.6|30126.5|30106.5|30127.5|30107.5|30116.5|30096.5|521
1605038700000|2020-11-10 20:05:00|30126.7|30106.7|30122.2|30102.2|30130.9|30110.9|30117.4|30097.4|539
1605039000000|2020-11-10 20:10:00|30121.9|30101.9|30132.7|30112.7|30149.7|30115.5|30117.1|30094|528
1605039300000|2020-11-10 20:15:00|30133|30113|30159.9|30109.9|30164.9|30127.8|30125.3|30098.6|546
1605039600000|2020-11-10 20:20:00|30158.7|30106|30168.2|30148.2|30180.3|30149.5|30150|30099|562
1605039900000|2020-11-10 20:25:00|30168.4|30148.4|30166.3|30146.3|30185|30149.9|30163.5|30130.9|516
1605040200000|2020-11-10 20:30:00|30166.8|30146.8|30168.4|30148.4|30171.2|30151.2|30164.9|30144.9|480
1605040500000|2020-11-10 20:35:00|30168.2|30148.2|30161.5|30111.5|30172.9|30152|30159.1|30108|506
1605040800000|2020-11-10 20:40:00|30161.9|30111.9|30152.3|30101.3|30165|30112.9|30150.1|30095.4|520
1605041100000|2020-11-10 20:45:00|30156.1|30098.4|30159.7|30102.2|30162.1|30106.2|30149.3|30092.8|503
1605041400000|2020-11-10 20:50:00|30159.3|30102.5|30163.4|30108.4|30172.4|30116|30154.5|30099.5|572
1605041700000|2020-11-10 20:55:00|30163.5|30108|30162.1|30104|30178.1|30124.7|30157.4|30100.7|733
1605042000000|2020-11-10 21:00:00|30162.3|30103.7|30157.4|30107.4|30175.8|30122.6|30139.9|30101.8|575
1605042300000|2020-11-10 21:05:00|30157.9|30107.9|30152.8|30102.8|30159|30121.9|30137.8|30100.9|409
1605042600000|2020-11-10 21:10:00|30152.3|30102.3|30150.6|30100.6|30158.1|30122.7|30133.8|30096.8|592
1605042900000|2020-11-10 21:15:00|30151.6|30101.6|30141.3|30121.3|30163.7|30125.4|30133.5|30098.6|515
1605043200000|2020-11-10 21:20:00|30140|30120|30134.2|30114.2|30154|30122.8|30132.5|30097.6|467
1605043500000|2020-11-10 21:25:00|30134.3|30114.3|30123.1|30103.1|30146.5|30116.5|30120.1|30085.4|441
1605043800000|2020-11-10 21:30:00|30123.2|30103.2|30115|30095|30140.6|30105.9|30114.2|30085.1|527
1605044100000|2020-11-10 21:35:00|30119.2|30099.2|30114.7|30094.7|30131.2|30101.6|30112|30078.3|359
1605044400000|2020-11-10 21:40:00|30114.5|30094.5|30114.5|30094.5|30132.8|30097.8|30108.7|30074.8|414
1605044700000|2020-11-10 21:45:00|30113|30093|30103.2|30083.2|30133.7|30099.1|30103|30067.7|480
1605045000000|2020-11-10 21:50:00|30103.3|30083.3|30107.3|30087.3|30131.3|30097|30102.1|30060.9|485
1605045300000|2020-11-10 21:55:00|30106|30086|30136.1|30071.2|30159.7|30086.1|30105.1|30036.8|523
1605045600000|2020-11-10 22:00:00|30172|30064.7|30172.7|30071.2|30181.6|30074.4|30167.5|30057.4|70
1605045900000|2020-11-10 22:05:00|30173.6|30076.8|30186|30073|30202.5|30085.5|30155.9|30038.9|225
1605046200000|2020-11-10 22:10:00|30192.5|30075.5|30178.2|30061.2|30208.2|30091.2|30165.6|30048.6|357
1605046500000|2020-11-10 22:15:00|30179|30062|30182.8|30070.5|30204.7|30087.7|30158.2|30041.2|320
1605046800000|2020-11-10 22:20:00|30179|30070|30176.6|30059.6|30198.9|30081.9|30163.8|30046.8|270
1605047100000|2020-11-10 22:25:00|30175.3|30058.3|30172.1|30055.1|30194.5|30077.5|30163.6|30046.6|269
1605047400000|2020-11-10 22:30:00|30169.2|30052.2|30190.5|30073.5|30204.1|30087.1|30161.6|30044.6|239
1605047700000|2020-11-10 22:35:00|30191.8|30074.8|30174.3|30073.5|30210|30093|30163.9|30046.9|152
1605048000000|2020-11-10 22:40:00|30174.4|30073.6|30173.9|30069.9|30179.6|30073.6|30164.5|30057|414
1605048300000|2020-11-10 22:45:00|30173.5|30063.2|30178.2|30063.3|30186.7|30074.3|30165|30050.5|254
1605048600000|2020-11-10 22:50:00|30175.3|30060.9|30171.5|30059.2|30179.9|30066|30164.3|30049.9|436
1605048900000|2020-11-10 22:55:00|30170.8|30059.4|30173.1|30056.1|30182.2|30072.1|30148.7|30031.7|418
1605049200000|2020-11-10 23:00:00|30172.5|30055.5|30200.5|30083.5|30212.7|30095.7|30165.3|30048.3|515
1605049500000|2020-11-10 23:05:00|30201.1|30084.1|30211.7|30094.7|30216.5|30099.5|30185.8|30068.8|504
1605049800000|2020-11-10 23:10:00|30202.6|30085.6|30189.6|30072.6|30215.7|30098.7|30168|30058|442
1605050100000|2020-11-10 23:15:00|30189.5|30072.5|30188.3|30071.3|30203.4|30086.4|30177.2|30060.2|354
1605050400000|2020-11-10 23:20:00|30186.9|30069.9|30188.8|30071.8|30199.8|30082.8|30179.5|30062.5|458
1605050700000|2020-11-10 23:25:00|30185.5|30068.5|30189.4|30072.4|30203.8|30086.8|30174.6|30059|370
1605051000000|2020-11-10 23:30:00|30187.6|30070.6|30191.1|30074.1|30203.8|30086.8|30180.5|30063.5|415
1605051300000|2020-11-10 23:35:00|30197.9|30080.9|30189.7|30072.7|30199.3|30082.3|30174.6|30060|354
1605051600000|2020-11-10 23:40:00|30189.9|30072.9|30190.8|30073.8|30217.4|30100.4|30170.9|30063.6|342
1605051900000|2020-11-10 23:45:00|30192.9|30075.9|30191.5|30074.5|30200.4|30083.4|30159.9|30062.4|299
1605052200000|2020-11-10 23:50:00|30196.9|30079.9|30192.9|30075.9|30202.2|30085.2|30174.1|30062.7|354
1605052500000|2020-11-10 23:55:00|30192.2|30075.2|30193.9|30076.9|30199.9|30082.9|30177|30062.2|380
1604966400000|2020-11-10 00:00:00|30406.7|30336.3|30404.3|30337.9|30414.8|30343.3|30395.3|30332.1|674
1604966700000|2020-11-10 00:05:00|30403.5|30336.9|30420.5|30357.4|30424.8|30361.4|30397|30334|632
1604967000000|2020-11-10 00:10:00|30420.8|30357.9|30405.8|30346.5|30422.4|30358.1|30402.5|30345|545
1604967300000|2020-11-10 00:15:00|30415.5|30351|30427.5|30364.6|30429.4|30366.1|30407.3|30346.9|594
1604967600000|2020-11-10 00:20:00|30426.2|30360.4|30450.1|30377.5|30472.1|30379|30423.8|30356.9|740
1604967900000|2020-11-10 00:25:00|30451.3|30376.2|30448.2|30390.2|30478.8|30393.6|30434.1|30366.8|783
1604968200000|2020-11-10 00:30:00|30448.5|30390.5|30438.5|30379|30485.1|30394.9|30433.1|30364.6|746
1604968500000|2020-11-10 00:35:00|30438.9|30379.5|30448|30375.9|30471|30388|30431.8|30370.2|779
1604968800000|2020-11-10 00:40:00|30449.4|30375.1|30447.7|30379.4|30475.4|30389.8|30432.6|30369.1|725
1604969100000|2020-11-10 00:45:00|30448.2|30379.2|30447|30369.3|30463.2|30385.2|30428.2|30367.4|632
1604969400000|2020-11-10 00:50:00|30445.3|30369.4|30435|30372.7|30483.3|30383|30429.7|30367.6|707
1604969700000|2020-11-10 00:55:00|30435.1|30372.4|30431.2|30371.7|30474|30384.6|30429.8|30370.8|730
1604970000000|2020-11-10 01:00:00|30432.2|30372.8|30421.6|30358.5|30441.4|30374.5|30411.8|30355.9|760
1604970300000|2020-11-10 01:05:00|30423.6|30359.9|30418.8|30351.6|30433.3|30363|30414.3|30351|703
1604970600000|2020-11-10 01:10:00|30421.5|30355.9|30415.5|30345.1|30425.9|30361.6|30409.4|30344.4|643
1604970900000|2020-11-10 01:15:00|30415.3|30345.6|30418.6|30351.4|30427.6|30357.1|30404.5|30339.1|704
1604971200000|2020-11-10 01:20:00|30419.2|30351.9|30418|30353|30429.7|30367.2|30410.7|30343.9|636
1604971500000|2020-11-10 01:25:00|30418.8|30350.9|30409.2|30338.9|30421.7|30355.8|30407.4|30338.3|585
1604971800000|2020-11-10 01:30:00|30409.9|30338.6|30405.2|30337.5|30416.4|30350.1|30402.5|30335|632
1604972100000|2020-11-10 01:35:00|30404.4|30336.7|30416.4|30347.8|30419.2|30350.8|30393.9|30328.8|727
1604972400000|2020-11-10 01:40:00|30414.6|30351|30413.9|30349.2|30419.5|30353.9|30407.7|30341.4|672
1604972700000|2020-11-10 01:45:00|30414.3|30349.1|30417.3|30350.1|30423.2|30359.1|30412.3|30346.4|565
1604973000000|2020-11-10 01:50:00|30417.8|30350.4|30415.2|30347.5|30420.6|30355.1|30408.4|30342.8|484
1604973300000|2020-11-10 01:55:00|30415.3|30347.6|30406.2|30341.3|30418|30352.3|30402|30335.6|587
1604973600000|2020-11-10 02:00:00|30410.2|30344|30373.8|30308|30411.2|30344|30371.9|30305.9|743
1604973900000|2020-11-10 02:05:00|30374.3|30307.8|30371|30303.9|30383|30316.3|30368.4|30303.2|702
1604974200000|2020-11-10 02:10:00|30371.9|30304.2|30368.1|30304.9|30374.5|30313.9|30362.3|30300.3|621
1604974500000|2020-11-10 02:15:00|30368.6|30304.8|30368.3|30305.3|30378.8|30314.2|30361.9|30302.5|552
1604974800000|2020-11-10 02:20:00|30365.8|30307.5|30373.1|30312.6|30376.5|30318.7|30364.2|30303.5|584
1604975100000|2020-11-10 02:25:00|30372.7|30312.3|30372.1|30310.5|30382.2|30320.9|30368.9|30307.8|568
1604975400000|2020-11-10 02:30:00|30372.2|30310.6|30371.5|30307.7|30379.3|30315.9|30366.8|30304.4|549
1604975700000|2020-11-10 02:35:00|30370.8|30307.3|30373.8|30310.6|30381.9|30320.6|30367|30306.7|553
1604976000000|2020-11-10 02:40:00|30379.1|30315.6|30377.7|30316.1|30384.3|30319.4|30370.6|30308.1|583
1604976300000|2020-11-10 02:45:00|30378.1|30316.4|30383|30316.2|30385.1|30323.2|30371.3|30311.7|565
1604976600000|2020-11-10 02:50:00|30383.7|30320.4|30387.7|30323.6|30391.9|30329.3|30376.6|30315.3|544
1604976900000|2020-11-10 02:55:00|30387.8|30323.5|30402|30342.7|30407.6|30345.2|30387.7|30322.5|751
1604977200000|2020-11-10 03:00:00|30402.4|30343|30399.6|30344.5|30411.4|30349.2|30394.3|30337.1|663
1604977500000|2020-11-10 03:05:00|30399.2|30344.1|30391.7|30334.6|30404.4|30350.2|30390.6|30328.8|547
1604977800000|2020-11-10 03:10:00|30391.5|30334.2|30396.8|30336.5|30403.5|30344|30389.4|30330.1|622
1604978100000|2020-11-10 03:15:00|30402|30339.2|30389.8|30332.5|30402|30343.3|30387.1|30326.3|600
1604978400000|2020-11-10 03:20:00|30395|30334.7|30394|30337.2|30398.2|30339.9|30386.2|30328.8|499
1604978700000|2020-11-10 03:25:00|30394.6|30336.7|30396.1|30335.3|30400.2|30341.8|30387.4|30331|524
1604979000000|2020-11-10 03:30:00|30395.8|30335.4|30392.2|30337.7|30398.2|30341.9|30391.1|30331.4|520
1604979300000|2020-11-10 03:35:00|30392.5|30338.4|30401.2|30343.2|30412.9|30349.6|30390.5|30331.4|569
1604979600000|2020-11-10 03:40:00|30402.2|30344.1|30391.9|30340|30405.7|30351.5|30388.1|30333.7|587
1604979900000|2020-11-10 03:45:00|30392|30340.1|30397|30340.3|30403.3|30348.7|30392|30338.4|542
1604980200000|2020-11-10 03:50:00|30399.3|30343.1|30392.8|30342.2|30403.1|30348.5|30392.4|30338.8|552
1604980500000|2020-11-10 03:55:00|30393.1|30342.4|30389.4|30335.3|30400.9|30346.7|30386.5|30331.9|579
1604980800000|2020-11-10 04:00:00|30390.2|30335.4|30380|30327.3|30391.6|30340.3|30379.1|30325.4|624
1604981100000|2020-11-10 04:05:00|30380.4|30328.3|30383.2|30326.1|30387.8|30333.8|30375.7|30320.6|619
1604981400000|2020-11-10 04:10:00|30381.7|30325.9|30383.2|30331.7|30387.9|30333.5|30378.1|30322.4|506
1604981700000|2020-11-10 04:15:00|30383.3|30331.8|30375.5|30317.3|30388.2|30335.2|30373.4|30315.8|596
1604982000000|2020-11-10 04:20:00|30379.8|30320.4|30375.9|30311.3|30381.5|30325.4|30372.9|30308.6|636
1604982300000|2020-11-10 04:25:00|30375.8|30311.4|30375|30313.2|30382.5|30321.7|30372|30308|476
1604982600000|2020-11-10 04:30:00|30376.1|30313.3|30376.7|30309.3|30380.5|30317.7|30371.7|30306.5|513
1604982900000|2020-11-10 04:35:00|30377.5|30309.9|30378.5|30313.8|30380.8|30319.5|30370|30305.9|475
1604983200000|2020-11-10 04:40:00|30378|30313.5|30379.3|30312.1|30383.3|30321.2|30372.5|30308.1|481
1604983500000|2020-11-10 04:45:00|30379.4|30312.7|30383.1|30318.5|30386.7|30324.5|30371.2|30309.7|522
1604983800000|2020-11-10 04:50:00|30382.7|30318.6|30384.1|30322.5|30389.9|30327.9|30378.5|30313.8|425
1604984100000|2020-11-10 04:55:00|30384.2|30322.8|30375.7|30319.9|30386.8|30329.9|30369.6|30315.3|414
1604984400000|2020-11-10 05:00:00|30377.8|30321.6|30376.6|30317.1|30385.5|30330.3|30369.7|30315.3|566
1604984700000|2020-11-10 05:05:00|30376.1|30316.6|30381.5|30318.4|30382.6|30326.7|30370.6|30310|491
1604985000000|2020-11-10 05:10:00|30381.7|30318.3|30382.7|30317.5|30386|30327.1|30377.8|30312.3|558
1604985300000|2020-11-10 05:15:00|30382.2|30317.7|30381.8|30317.3|30385.3|30325.3|30377.5|30311|512
1604985600000|2020-11-10 05:20:00|30381.3|30318.1|30376.4|30309.9|30383.7|30326.1|30374.2|30309|466
1604985900000|2020-11-10 05:25:00|30376.3|30310|30375|30308.6|30378|30315.9|30369.8|30306.5|472
1604986200000|2020-11-10 05:30:00|30375.1|30308.5|30381.1|30321.5|30382.3|30321.8|30370.3|30307.3|520
1604986500000|2020-11-10 05:35:00|30379.5|30319.6|30392.3|30325.4|30394.6|30334.5|30378.8|30313.8|486
1604986800000|2020-11-10 05:40:00|30391.7|30325.1|30396.3|30337.2|30400.3|30339.7|30390.5|30325|443
1604987100000|2020-11-10 05:45:00|30396.8|30336.8|30400.3|30341.4|30405|30345.7|30394.2|30333.4|559
1604987400000|2020-11-10 05:50:00|30400.4|30341|30396.9|30333.1|30401.1|30343.2|30394.5|30330.9|512
1604987700000|2020-11-10 05:55:00|30396.6|30332.8|30380.2|30321.6|30397.3|30339.3|30376.6|30317.7|670
1604988000000|2020-11-10 06:00:00|30380.7|30321.7|30384|30334|30390.7|30340.7|30372.6|30321.7|633
1604988300000|2020-11-10 06:05:00|30382.2|30332.2|30375.5|30325.5|30384.3|30334.3|30371.9|30321.9|515
1604988600000|2020-11-10 06:10:00|30375.6|30325.6|30386|30336|30389.4|30339.4|30374.8|30324.8|528
1604988900000|2020-11-10 06:15:00|30385.6|30335.6|30395.7|30345.7|30398.9|30348.9|30380.2|30330.2|618
1604989200000|2020-11-10 06:20:00|30398.8|30348.8|30395.1|30345.1|30399|30360|30372.2|30335.3|574
1604989500000|2020-11-10 06:25:00|30397.1|30347.1|30379.9|30359.9|30398.2|30363.1|30376.2|30339.9|407
1604989800000|2020-11-10 06:30:00|30395.9|30345.9|30402.3|30352.3|30405.5|30361.2|30378.8|30340.2|560
1604990100000|2020-11-10 06:35:00|30404.5|30354.5|30414.9|30364.9|30420.5|30383.8|30393.8|30352.4|607
1604990400000|2020-11-10 06:40:00|30414.8|30364.8|30392.2|30372.2|30416.5|30382.2|30390|30354|441
1604990700000|2020-11-10 06:45:00|30392.6|30372.6|30392.9|30342.9|30412.8|30375.5|30377.8|30340.8|576
1604991000000|2020-11-10 06:50:00|30393.9|30343.9|30385.9|30335.9|30393.9|30361.8|30368.6|30332.8|643
1604991300000|2020-11-10 06:55:00|30385.7|30335.7|30379.1|30329.1|30386.9|30352.5|30362.1|30327.1|594
1604991600000|2020-11-10 07:00:00|30378.6|30328.6|30361.6|30341.6|30379.4|30345.5|30351.2|30322.4|819
1604991900000|2020-11-10 07:05:00|30361.3|30341.3|30359.4|30339.4|30363.3|30343.3|30352.7|30332.7|700
1604992200000|2020-11-10 07:10:00|30359.5|30339.5|30354.7|30334.7|30371.4|30351.4|30350.7|30330.7|691
1604992500000|2020-11-10 07:15:00|30356.8|30336.8|30355.7|30335.7|30360.9|30340.9|30351.5|30331.5|751
1604992800000|2020-11-10 07:20:00|30355.1|30335.1|30352.3|30332.3|30360.4|30340.4|30351.5|30331.5|727
1604993100000|2020-11-10 07:25:00|30352|30332|30348.8|30328.8|30365.2|30345.2|30339.9|30319.9|736
1604993400000|2020-11-10 07:30:00|30348.6|30328.6|30356.4|30336.4|30363.2|30343.2|30348.1|30328.1|723
1604993700000|2020-11-10 07:35:00|30356.9|30336.9|30362.6|30342.6|30371.2|30351.2|30355.3|30335.3|755
1604994000000|2020-11-10 07:40:00|30362|30342|30355.2|30335.2|30373.1|30353.1|30353.6|30333.6|740
1604994300000|2020-11-10 07:45:00|30354.8|30334.8|30351.9|30331.9|30361.2|30341.2|30341.5|30321.5|684
1604994600000|2020-11-10 07:50:00|30352.3|30332.3|30385.7|30365.7|30387.3|30367.3|30349.6|30329.6|712
1604994900000|2020-11-10 07:55:00|30386.2|30366.2|30392.1|30372.1|30410|30373|30379.3|30349.3|733
1604995200000|2020-11-10 08:00:00|30392.4|30372.4|30371|30351|30394.4|30374.4|30362.4|30342.4|737
1604995500000|2020-11-10 08:05:00|30369.1|30349.1|30377.3|30357.3|30386.5|30366.5|30368.7|30348.7|690
1604995800000|2020-11-10 08:10:00|30376.9|30356.9|30360.2|30340.2|30388.7|30368.7|30358|30338|663
1604996100000|2020-11-10 08:15:00|30360.4|30340.4|30365.4|30345.4|30376.5|30356.5|30356.6|30336.6|838
1604996400000|2020-11-10 08:20:00|30365.6|30345.6|30313.2|30293.2|30365.6|30345.6|30305.1|30285.1|950
1604996700000|2020-11-10 08:25:00|30313.1|30293.1|30292.7|30272.7|30317.2|30297.2|30282.7|30262.7|919
1604997000000|2020-11-10 08:30:00|30292.9|30272.9|30292.3|30272.3|30297|30277|30287.8|30267.8|815
1604997300000|2020-11-10 08:35:00|30292.9|30272.9|30269.2|30249.2|30296.5|30276.5|30267.2|30247.2|815
1604997600000|2020-11-10 08:40:00|30269.3|30249.3|30273.1|30253.1|30287.6|30267.6|30258.7|30238.7|737
1604997900000|2020-11-10 08:45:00|30273.4|30253.4|30274.7|30254.7|30278.1|30258.1|30267.3|30247.3|689
1604998200000|2020-11-10 08:50:00|30274.9|30254.9|30311.8|30291.8|30314.7|30294.7|30269.9|30249.9|825
1604998500000|2020-11-10 08:55:00|30312.3|30292.3|30308.5|30288.5|30334.3|30300.6|30288.8|30268.8|833
1604998800000|2020-11-10 09:00:00|30308.9|30288.9|30307.2|30287.2|30323.6|30303.6|30303.9|30283.9|803
1604999100000|2020-11-10 09:05:00|30306.1|30286.1|30289.1|30269.1|30306.9|30286.9|30286.1|30266.1|760
1604999400000|2020-11-10 09:10:00|30289.4|30269.4|30282.3|30262.3|30292.2|30272.2|30275.8|30255.8|784
1604999700000|2020-11-10 09:15:00|30282.2|30262.2|30271.1|30251.1|30283.9|30263.9|30265.6|30245.6|654
1605000000000|2020-11-10 09:20:00|30272.1|30252.1|30276.7|30256.7|30278.6|30258.6|30271.2|30251.2|617
1605000300000|2020-11-10 09:25:00|30275|30255|30299.5|30279.5|30304.5|30284.5|30273.9|30253.9|759
1605000600000|2020-11-10 09:30:00|30300|30280|30332.1|30312.1|30336.6|30316.6|30298.4|30278.4|850
1605000900000|2020-11-10 09:35:00|30332.7|30312.7|30347.4|30327.4|30359.9|30339.9|30332.7|30312.7|801
1605001200000|2020-11-10 09:40:00|30347.5|30327.5|30364.4|30344.4|30367.5|30347.5|30337.7|30317.7|788
1605001500000|2020-11-10 09:45:00|30364.8|30344.8|30375.6|30355.6|30380.7|30360.7|30353.3|30333.3|741
1605001800000|2020-11-10 09:50:00|30375.7|30355.7|30408.9|30388.9|30424.5|30404.5|30373.4|30353.4|918
1605002100000|2020-11-10 09:55:00|30409.8|30389.8|30423.3|30366|30444.1|30424.1|30406.1|30359.6|861
1605002400000|2020-11-10 10:00:00|30422.5|30366.8|30438.4|30418.4|30444.7|30424.7|30407.2|30364.3|911
1605002700000|2020-11-10 10:05:00|30438.3|30418.3|30463.6|30443.6|30470.2|30450.2|30423.7|30403.7|974
1605003000000|2020-11-10 10:10:00|30462.8|30442.8|30450.2|30430.2|30463.7|30443.7|30435.6|30415.6|822
1605003300000|2020-11-10 10:15:00|30450.3|30430.3|30434.1|30414.1|30455.8|30435.8|30431.4|30411.4|807
1605003600000|2020-11-10 10:20:00|30433.7|30413.7|30423.8|30403.8|30436.1|30416.1|30417.6|30397.6|852
1605003900000|2020-11-10 10:25:00|30424.1|30404.1|30427|30407|30429.6|30409.6|30415.3|30395.3|803
1605004200000|2020-11-10 10:30:00|30427.2|30407.2|30390.8|30370.8|30439|30419|30390.8|30370.8|800
1605004500000|2020-11-10 10:35:00|30393.4|30373.4|30391.4|30371.4|30410.4|30390.4|30388.1|30368.1|795
1605004800000|2020-11-10 10:40:00|30391.5|30371.5|30432.8|30412.8|30451.1|30431.1|30390|30370|788
1605005100000|2020-11-10 10:45:00|30431.6|30411.6|30453.9|30433.9|30539.7|30435.3|30426.6|30401.8|850
1605005400000|2020-11-10 10:50:00|30453.8|30433.8|30448.9|30428.9|30458.8|30438.8|30446|30426|820
1605005700000|2020-11-10 10:55:00|30448.7|30428.7|30463.8|30443.8|30468.3|30448.3|30448|30428|748
1605006000000|2020-11-10 11:00:00|30463.5|30443.5|30459.7|30439.7|30486.7|30461.1|30455.9|30435.9|806
1605006300000|2020-11-10 11:05:00|30460.1|30440.1|30462.3|30442.3|30474.2|30454.2|30451.8|30431.8|781
1605006600000|2020-11-10 11:10:00|30462.7|30442.7|30439.9|30419.9|30466|30446|30439.8|30419.8|730
1605006900000|2020-11-10 11:15:00|30439.6|30419.6|30419.6|30399.6|30445.5|30425.5|30412|30392|743
1605007200000|2020-11-10 11:20:00|30419.1|30399.1|30417.5|30397.5|30426.8|30406.8|30414.9|30394.9|723
1605007500000|2020-11-10 11:25:00|30418.5|30398.5|30415.2|30395.2|30422.9|30402.9|30412.3|30392.3|792
1605007800000|2020-11-10 11:30:00|30414.7|30394.7|30404.7|30384.7|30420.9|30400.9|30404.6|30384.6|669
1605008100000|2020-11-10 11:35:00|30404.5|30384.5|30393.5|30373.5|30407.8|30387.8|30392.4|30372.4|720
1605008400000|2020-11-10 11:40:00|30393.4|30373.4|30375.6|30355.6|30394.5|30374.5|30369.9|30349.9|799
1605008700000|2020-11-10 11:45:00|30375.2|30355.2|30352.3|30332.3|30378.5|30358.5|30342|30308|906
1605009000000|2020-11-10 11:50:00|30352.5|30332.5|30346|30326|30377.2|30343.3|30342.6|30322.6|913
1605009300000|2020-11-10 11:55:00|30346.2|30326.2|30355.1|30335.1|30361.5|30341.5|30339|30319|961
1605009600000|2020-11-10 12:00:00|30355.4|30335.4|30326|30306|30363|30343|30326|30306|876
1605009900000|2020-11-10 12:05:00|30325.4|30305.4|30322.3|30302.3|30331.8|30311.8|30321.4|30301.4|764
1605010200000|2020-11-10 12:10:00|30320.6|30300.6|30290.8|30270.8|30323.9|30303.9|30281.2|30261.2|773
1605010500000|2020-11-10 12:15:00|30291.2|30271.2|30263.7|30243.7|30295.6|30275.6|30262.3|30242.3|734
1605010800000|2020-11-10 12:20:00|30265.5|30245.5|30304.4|30284.4|30304.4|30284.4|30265.1|30245.1|753
1605011100000|2020-11-10 12:25:00|30302.2|30282.2|30297|30277|30304.5|30284.5|30287|30267|745
1605011400000|2020-11-10 12:30:00|30298|30278|30282.6|30262.6|30298|30278|30269.3|30249.3|801
1605011700000|2020-11-10 12:35:00|30282.7|30262.7|30286.9|30266.9|30289.3|30269.3|30276.9|30256.9|799
1605012000000|2020-11-10 12:40:00|30287.3|30267.3|30284.6|30264.6|30293.1|30273.1|30280.7|30260.7|721
1605012300000|2020-11-10 12:45:00|30284.7|30264.7|30291.6|30271.6|30291.9|30271.9|30277.1|30257.1|656
1605012600000|2020-11-10 12:50:00|30291.7|30271.7|30285.8|30265.8|30296.6|30276.6|30281.8|30261.8|596
1605012900000|2020-11-10 12:55:00|30285.4|30265.4|30269.5|30249.5|30299.4|30279.4|30264.3|30244.3|772
1605013200000|2020-11-10 13:00:00|30270.5|30250.5|30260.3|30240.3|30271.8|30251.8|30254.5|30234.5|672
1605013500000|2020-11-10 13:05:00|30260.7|30240.7|30277.3|30257.3|30278.9|30258.9|30256.6|30236.6|692
1605013800000|2020-11-10 13:10:00|30276.9|30256.9|30275.4|30255.4|30282.7|30262.7|30262.2|30242.2|674
1605014100000|2020-11-10 13:15:00|30274.9|30254.9|30271.1|30251.1|30280.6|30260.6|30267|30247|687
1605014400000|2020-11-10 13:20:00|30270.8|30250.8|30280.2|30260.2|30289.6|30269.6|30269.6|30249.6|717
1605014700000|2020-11-10 13:25:00|30280.4|30260.4|30270.7|30250.7|30286.8|30264.5|30268.6|30236.8|747
1605015000000|2020-11-10 13:30:00|30271.2|30251.2|30282.6|30262.6|30311.4|30268.6|30268.2|30240.3|786
1605015300000|2020-11-10 13:35:00|30282.7|30262.7|30378|30328|30378.8|30328.8|30282.1|30262.1|836
1605015600000|2020-11-10 13:40:00|30378.9|30328.9|30307.1|30287.1|30402.2|30358.5|30300|30280|898
1605015900000|2020-11-10 13:45:00|30307|30287|30311.6|30291.6|30316.6|30296.6|30301.9|30281.9|773
1605016200000|2020-11-10 13:50:00|30311.7|30291.7|30292.8|30272.8|30312|30292|30285.3|30265.3|747
1605016500000|2020-11-10 13:55:00|30290.6|30270.6|30266.5|30246.5|30291.7|30271.7|30256.3|30236.3|809
1605016800000|2020-11-10 14:00:00|30266.3|30246.3|30254.9|30234.9|30267.7|30247.7|30248.5|30228.5|782
1605017100000|2020-11-10 14:05:00|30254.6|30234.6|30249|30229|30259.7|30239.7|30245|30225|735
1605017400000|2020-11-10 14:10:00|30249.1|30229.1|30254.9|30234.9|30255.4|30235.4|30237.2|30217.2|707
1605017700000|2020-11-10 14:15:00|30255|30235|30265|30245|30295.6|30275.6|30250.8|30230.8|789
1605018000000|2020-11-10 14:20:00|30266.8|30246.8|30277.6|30257.6|30278.8|30258.8|30262.4|30242.4|701
1605018300000|2020-11-10 14:25:00|30276.4|30256.4|30205|30185|30285.8|30265.8|30205|30185|625
1605018600000|2020-11-10 14:30:00|30206.6|30186.6|30222|30202|30232.2|30212.2|30203.6|30183.6|760
1605018900000|2020-11-10 14:35:00|30222.9|30202.9|30231.4|30211.4|30247.1|30227.1|30222.4|30202.4|733
1605019200000|2020-11-10 14:40:00|30230.4|30210.4|30252.8|30232.8|30256|30236|30230.4|30210.4|716
1605019500000|2020-11-10 14:45:00|30252.4|30232.4|30234.2|30214.2|30259.8|30239.8|30232.7|30212.7|747
1605019800000|2020-11-10 14:50:00|30234.7|30214.7|30222.3|30202.3|30237.9|30217.9|30219.8|30199.8|741
1605020100000|2020-11-10 14:55:00|30223.4|30203.4|30204.2|30184.2|30225.1|30205.1|30202.4|30182.4|870
1605020400000|2020-11-10 15:00:00|30204.4|30184.4|30166.8|30146.8|30218.3|30198.3|30165.1|30145.1|976
1605020700000|2020-11-10 15:05:00|30165|30145|30120.5|30100.5|30167.6|30147.6|30107.4|30087.4|1029
1605021000000|2020-11-10 15:10:00|30120.7|30100.7|30132.3|30112.3|30135.4|30115.4|30114.1|30094.1|866
1605021300000|2020-11-10 15:15:00|30134.4|30114.4|30134.2|30114.2|30138.4|30118.4|30116.6|30096.6|807
1605021600000|2020-11-10 15:20:00|30133.8|30113.8|30150.8|30130.8|30158.4|30138.4|30131|30111|837
1605021900000|2020-11-10 15:25:00|30152.1|30132.1|30136.5|30116.5|30153|30133|30132.8|30112.8|790
1605022200000|2020-11-10 15:30:00|30136.8|30116.8|30124.3|30104.3|30144.5|30124.5|30123.4|30103.4|756
1605022500000|2020-11-10 15:35:00|30124.6|30104.6|30129.1|30109.1|30140|30120|30118.8|30098.8|807
1605022800000|2020-11-10 15:40:00|30129.4|30109.4|30151.4|30131.4|30158.6|30138.6|30126.7|30106.7|857
1605023100000|2020-11-10 15:45:00|30151.3|30131.3|30141|30121|30154|30134|30140.5|30120.5|796
1605023400000|2020-11-10 15:50:00|30141.6|30121.6|30160.6|30140.6|30167.4|30147.4|30141.3|30121.3|674
1605023700000|2020-11-10 15:55:00|30160.4|30140.4|30100.2|30080.2|30165.2|30145.2|30099.3|30079.3|901
1605024000000|2020-11-10 16:00:00|30100.1|30080.1|30124.8|30104.8|30126.5|30106.5|30098.2|30078.2|855
1605024300000|2020-11-10 16:05:00|30124.5|30104.5|30135|30115|30145.5|30125.5|30116.5|30096.5|738
1605024600000|2020-11-10 16:10:00|30134.9|30114.9|30145.7|30125.7|30150.2|30130.2|30127.2|30107.2|698
1605024900000|2020-11-10 16:15:00|30144.9|30124.9|30147.2|30127.2|30150.7|30130.7|30134.9|30114.9|616
1605025200000|2020-11-10 16:20:00|30147.4|30127.4|30153.9|30133.9|30154.3|30134.3|30142.5|30122.5|689
1605025500000|2020-11-10 16:25:00|30154.4|30134.4|30136.1|30116.1|30159.1|30139.1|30131.8|30111.8|681
1605025800000|2020-11-10 16:30:00|30135.6|30115.6|30145.7|30125.7|30146.6|30126.6|30131.6|30111.6|706
1605026100000|2020-11-10 16:35:00|30144.4|30124.4|30166.1|30146.1|30166.7|30146.7|30141.1|30121.1|695
1605026400000|2020-11-10 16:40:00|30165.5|30145.5|30148.1|30128.1|30165.6|30145.6|30143.6|30123.6|717
1605026700000|2020-11-10 16:45:00|30148.3|30128.3|30162.7|30142.7|30164.3|30144.3|30147.4|30127.4|612
1605027000000|2020-11-10 16:50:00|30161.6|30141.6|30206.3|30156.3|30206.3|30174.4|30151.8|30131.8|703
1605027300000|2020-11-10 16:55:00|30206.6|30156.6|30170.2|30150.2|30209.2|30173.4|30167.6|30147.6|745
1605027600000|2020-11-10 17:00:00|30169.7|30149.7|30160.9|30140.9|30180.4|30160.4|30157.5|30137.5|808
1605027900000|2020-11-10 17:05:00|30159.4|30139.4|30159.1|30139.1|30165.4|30145.4|30151.8|30131.8|811
1605028200000|2020-11-10 17:10:00|30159.6|30139.6|30158|30138|30163.2|30143.2|30150.6|30130.6|755
1605028500000|2020-11-10 17:15:00|30156.4|30136.4|30160.1|30140.1|30166.1|30146.1|30151.6|30131.6|730
1605028800000|2020-11-10 17:20:00|30160.6|30140.6|30156.7|30136.7|30164.9|30144.9|30154.4|30134.4|626
1605029100000|2020-11-10 17:25:00|30160.3|30140.3|30158.1|30138.1|30164.5|30144.5|30146.3|30126.3|689
1605029400000|2020-11-10 17:30:00|30158.2|30138.2|30154.4|30134.4|30162.5|30142.5|30147.3|30127.3|608
1605029700000|2020-11-10 17:35:00|30154.7|30134.7|30155|30135|30158|30138|30149|30129|562
1605030000000|2020-11-10 17:40:00|30154.7|30134.7|30145.2|30125.2|30154.7|30134.7|30144.2|30124.2|602
1605030300000|2020-11-10 17:45:00|30144.9|30124.9|30141.4|30121.4|30145.9|30125.9|30139.8|30119.8|546
1605030600000|2020-11-10 17:50:00|30141.8|30121.8|30134.7|30114.7|30146.9|30126.9|30134.3|30114.3|577
1605030900000|2020-11-10 17:55:00|30134.6|30114.6|30145.3|30125.3|30145.9|30125.9|30134.3|30114.3|625
1605031200000|2020-11-10 18:00:00|30145.1|30125.1|30134.6|30114.6|30146.2|30126.2|30131.3|30111.3|616
1605031500000|2020-11-10 18:05:00|30133.9|30113.9|30141.3|30121.3|30142.3|30122.3|30130.5|30110.5|622
1605031800000|2020-11-10 18:10:00|30141|30121|30148.5|30128.5|30150.3|30130.3|30137.7|30117.7|548
1605032100000|2020-11-10 18:15:00|30148.4|30128.4|30138.9|30118.9|30153|30133|30136.3|30116.3|552
1605032400000|2020-11-10 18:20:00|30138.6|30118.6|30147.6|30127.6|30148.1|30128.1|30137.8|30117.8|529
1605032700000|2020-11-10 18:25:00|30147.8|30127.8|30141.6|30121.6|30151.6|30131.6|30140.5|30120.5|645
1605033000000|2020-11-10 18:30:00|30141.7|30121.7|30146.2|30126.2|30149.3|30129.3|30138.6|30118.6|589
1605033300000|2020-11-10 18:35:00|30146|30126|30130.5|30110.5|30148.3|30128.3|30130.5|30110.5|526
1605033600000|2020-11-10 18:40:00|30130.4|30110.4|30136.6|30116.6|30137.1|30117.1|30128.1|30108.1|481
1605033900000|2020-11-10 18:45:00|30136.3|30116.3|30146.4|30126.4|30146.5|30126.5|30136.1|30116.1|459
1605034200000|2020-11-10 18:50:00|30146.3|30126.3|30144.9|30124.9|30148.5|30128.5|30139.9|30119.9|380
1605034500000|2020-11-10 18:55:00|30145|30125|30113.3|30093.3|30146.7|30126.7|30106.9|30086.9|769
1605034800000|2020-11-10 19:00:00|30113.1|30093.1|30109.2|30089.2|30130.8|30098.3|30096.7|30067|699
1605035100000|2020-11-10 19:05:00|30109.1|30089.1|30104.6|30084.6|30111.8|30091.8|30103.3|30083.3|464
1605035400000|2020-11-10 19:10:00|30104.7|30084.7|30127.2|30077.2|30139.2|30090.4|30104.1|30071.9|539
1605035700000|2020-11-10 19:15:00|30125.4|30075.4|30131.4|30081.4|30133.8|30083.8|30124.6|30074.6|475
1605036000000|2020-11-10 19:20:00|30129|30079|30128.6|30078.6|30137.4|30087.4|30126.9|30076.9|543
1605036300000|2020-11-10 19:25:00|30128.8|30078.8|30137.8|30087.6|30142.4|30091.8|30126|30076|635
1605036600000|2020-11-10 19:30:00|30137.3|30087.3|30132.2|30082.2|30137.8|30087.6|30128.4|30075.7|586
1605036900000|2020-11-10 19:35:00|30132.3|30082.3|30131.7|30081.7|30141.3|30089.9|30128.8|30077.7|617
1605037200000|2020-11-10 19:40:00|30131.2|30081.2|30130.7|30080.7|30143|30093|30126.7|30076.7|884
1605037500000|2020-11-10 19:45:00|30130.9|30080.9|30106.9|30086.9|30141.2|30103.1|30104.9|30071.2|819
1605037800000|2020-11-10 19:50:00|30106.8|30086.8|30112.3|30092.3|30114.9|30094.9|30104.5|30084.5|569
1605038100000|2020-11-10 19:55:00|30112.2|30092.2|30120.7|30100.7|30123.8|30103.8|30108.5|30088.5|531
1605038400000|2020-11-10 20:00:00|30120.6|30100.6|30126.5|30106.5|30127.5|30107.5|30116.5|30096.5|521
1605038700000|2020-11-10 20:05:00|30126.7|30106.7|30122.2|30102.2|30130.9|30110.9|30117.4|30097.4|539
1605039000000|2020-11-10 20:10:00|30121.9|30101.9|30132.7|30112.7|30149.7|30115.5|30117.1|30094|528
1605039300000|2020-11-10 20:15:00|30133|30113|30159.9|30109.9|30164.9|30127.8|30125.3|30098.6|546
1605039600000|2020-11-10 20:20:00|30158.7|30106|30168.2|30148.2|30180.3|30149.5|30150|30099|562
1605039900000|2020-11-10 20:25:00|30168.4|30148.4|30166.3|30146.3|30185|30149.9|30163.5|30130.9|516
1605040200000|2020-11-10 20:30:00|30166.8|30146.8|30168.4|30148.4|30171.2|30151.2|30164.9|30144.9|480
1605040500000|2020-11-10 20:35:00|30168.2|30148.2|30161.5|30111.5|30172.9|30152|30159.1|30108|506
1605040800000|2020-11-10 20:40:00|30161.9|30111.9|30152.3|30101.3|30165|30112.9|30150.1|30095.4|520
1605041100000|2020-11-10 20:45:00|30156.1|30098.4|30159.7|30102.2|30162.1|30106.2|30149.3|30092.8|503
1605041400000|2020-11-10 20:50:00|30159.3|30102.5|30163.4|30108.4|30172.4|30116|30154.5|30099.5|572
1605041700000|2020-11-10 20:55:00|30163.5|30108|30162.1|30104|30178.1|30124.7|30157.4|30100.7|733
1605042000000|2020-11-10 21:00:00|30162.3|30103.7|30157.4|30107.4|30175.8|30122.6|30139.9|30101.8|575
1605042300000|2020-11-10 21:05:00|30157.9|30107.9|30152.8|30102.8|30159|30121.9|30137.8|30100.9|409
1605042600000|2020-11-10 21:10:00|30152.3|30102.3|30150.6|30100.6|30158.1|30122.7|30133.8|30096.8|592
1605042900000|2020-11-10 21:15:00|30151.6|30101.6|30141.3|30121.3|30163.7|30125.4|30133.5|30098.6|515
1605043200000|2020-11-10 21:20:00|30140|30120|30134.2|30114.2|30154|30122.8|30132.5|30097.6|467
1605043500000|2020-11-10 21:25:00|30134.3|30114.3|30123.1|30103.1|30146.5|30116.5|30120.1|30085.4|441
1605043800000|2020-11-10 21:30:00|30123.2|30103.2|30115|30095|30140.6|30105.9|30114.2|30085.1|527
1605044100000|2020-11-10 21:35:00|30119.2|30099.2|30114.7|30094.7|30131.2|30101.6|30112|30078.3|359
1605044400000|2020-11-10 21:40:00|30114.5|30094.5|30114.5|30094.5|30132.8|30097.8|30108.7|30074.8|414
1605044700000|2020-11-10 21:45:00|30113|30093|30103.2|30083.2|30133.7|30099.1|30103|30067.7|480
1605045000000|2020-11-10 21:50:00|30103.3|30083.3|30107.3|30087.3|30131.3|30097|30102.1|30060.9|485
1605045300000|2020-11-10 21:55:00|30106|30086|30136.1|30071.2|30159.7|30086.1|30105.1|30036.8|523
1605045600000|2020-11-10 22:00:00|30172|30064.7|30172.7|30071.2|30181.6|30074.4|30167.5|30057.4|70
1605045900000|2020-11-10 22:05:00|30173.6|30076.8|30186|30073|30202.5|30085.5|30155.9|30038.9|225
1605046200000|2020-11-10 22:10:00|30192.5|30075.5|30178.2|30061.2|30208.2|30091.2|30165.6|30048.6|357
1605046500000|2020-11-10 22:15:00|30179|30062|30182.8|30070.5|30204.7|30087.7|30158.2|30041.2|320
1605046800000|2020-11-10 22:20:00|30179|30070|30176.6|30059.6|30198.9|30081.9|30163.8|30046.8|270
1605047100000|2020-11-10 22:25:00|30175.3|30058.3|30172.1|30055.1|30194.5|30077.5|30163.6|30046.6|269
1605047400000|2020-11-10 22:30:00|30169.2|30052.2|30190.5|30073.5|30204.1|30087.1|30161.6|30044.6|239
1605047700000|2020-11-10 22:35:00|30191.8|30074.8|30174.3|30073.5|30210|30093|30163.9|30046.9|152
1605048000000|2020-11-10 22:40:00|30174.4|30073.6|30173.9|30069.9|30179.6|30073.6|30164.5|30057|414
1605048300000|2020-11-10 22:45:00|30173.5|30063.2|30178.2|30063.3|30186.7|30074.3|30165|30050.5|254
1605048600000|2020-11-10 22:50:00|30175.3|30060.9|30171.5|30059.2|30179.9|30066|30164.3|30049.9|436
1605048900000|2020-11-10 22:55:00|30170.8|30059.4|30173.1|30056.1|30182.2|30072.1|30148.7|30031.7|418
1605049200000|2020-11-10 23:00:00|30172.5|30055.5|30200.5|30083.5|30212.7|30095.7|30165.3|30048.3|515
1605049500000|2020-11-10 23:05:00|30201.1|30084.1|30211.7|30094.7|30216.5|30099.5|30185.8|30068.8|504
1605049800000|2020-11-10 23:10:00|30202.6|30085.6|30189.6|30072.6|30215.7|30098.7|30168|30058|442
1605050100000|2020-11-10 23:15:00|30189.5|30072.5|30188.3|30071.3|30203.4|30086.4|30177.2|30060.2|354
1605050400000|2020-11-10 23:20:00|30186.9|30069.9|30188.8|30071.8|30199.8|30082.8|30179.5|30062.5|458
1605050700000|2020-11-10 23:25:00|30185.5|30068.5|30189.4|30072.4|30203.8|30086.8|30174.6|30059|370
1605051000000|2020-11-10 23:30:00|30187.6|30070.6|30191.1|30074.1|30203.8|30086.8|30180.5|30063.5|415
1605051300000|2020-11-10 23:35:00|30197.9|30080.9|30189.7|30072.7|30199.3|30082.3|30174.6|30060|354
1605051600000|2020-11-10 23:40:00|30189.9|30072.9|30190.8|30073.8|30217.4|30100.4|30170.9|30063.6|342
1605051900000|2020-11-10 23:45:00|30192.9|30075.9|30191.5|30074.5|30200.4|30083.4|30159.9|30062.4|299
1605052200000|2020-11-10 23:50:00|30196.9|30079.9|30192.9|30075.9|30202.2|30085.2|30174.1|30062.7|354
1605052500000|2020-11-10 23:55:00|30192.2|30075.2|30193.9|30076.9|30199.9|30082.9|30177|30062.2|380
1605052800000|2020-11-11 00:00:00|30194|30077|30184.8|30067.8|30197.1|30080.1|30171.3|30058.3|516
1605053100000|2020-11-11 00:05:00|30183.6|30066.6|30189.2|30072.2|30206.4|30089.4|30167|30055.6|580
1605053400000|2020-11-11 00:10:00|30193.4|30076.4|30188.9|30071.9|30209.3|30092.3|30159.8|30056|488
1605053700000|2020-11-11 00:15:00|30189.5|30072.5|30116|30058.3|30195.6|30078.6|30107.1|30029.5|553
1605054000000|2020-11-11 00:20:00|30117.5|30059.4|30113.9|30057.4|30121|30063|30106.1|30048.3|458
1605054300000|2020-11-11 00:25:00|30113.8|30056.7|30114|30050.9|30119.3|30058.7|30099.6|30045.2|513
1605054600000|2020-11-11 00:30:00|30113.8|30051.9|30121.6|30053.4|30132.9|30067.6|30106.6|30042.6|519
1605054900000|2020-11-11 00:35:00|30120.8|30054.6|30113|30059.1|30133.3|30070|30109.5|30036.9|439
1605055200000|2020-11-11 00:40:00|30113.1|30059.9|30114.5|30052.4|30124.9|30074.9|30106.6|30048.6|428
1605055500000|2020-11-11 00:45:00|30114.9|30054.2|30114|30060.3|30121.9|30064.7|30108|30045|317
1605055800000|2020-11-11 00:50:00|30114.8|30050.5|30131.1|30064.2|30132|30070.9|30103.9|30044.8|511
1605056100000|2020-11-11 00:55:00|30129.9|30062.9|30128.9|30072.4|30132.9|30078.5|30118.2|30059.7|559
1605056400000|2020-11-11 01:00:00|30129.8|30075.5|30122.8|30072.2|30132.6|30078.7|30115.7|30054.3|703
1605056700000|2020-11-11 01:05:00|30125.4|30062.4|30113.9|30063.9|30127.2|30077.2|30112.9|30060|645
1605057000000|2020-11-11 01:10:00|30114.5|30064.2|30112.7|30058.4|30122.8|30068|30110|30056.3|501
1605057300000|2020-11-11 01:15:00|30112.6|30058.8|30130.3|30064.4|30138.4|30077.6|30109.9|30057.7|685
1605057600000|2020-11-11 01:20:00|30132.1|30067.5|30124.3|30061.3|30136.2|30070.6|30120.6|30058.8|520
1605057900000|2020-11-11 01:25:00|30127.8|30064.1|30116.8|30056.3|30127.8|30072.5|30111.3|30052.3|589
1605058200000|2020-11-11 01:30:00|30118.2|30059.5|30117.2|30054.8|30123.8|30065.7|30114|30053.3|629
1605058500000|2020-11-11 01:35:00|30117|30054.5|30115.1|30051|30120.9|30058.8|30107.7|30047|537
1605058800000|2020-11-11 01:40:00|30117|30057.5|30113|30053|30126|30076|30102.4|30043|531
1605059100000|2020-11-11 01:45:00|30113.1|30056|30103.6|30052.4|30118.8|30068.8|30100|30046|586
1605059400000|2020-11-11 01:50:00|30106.4|30056.4|30102.5|30051.6|30109.9|30059.9|30098.3|30044.6|554
1605059700000|2020-11-11 01:55:00|30102.3|30052.3|30113.2|30050|30120.4|30060.9|30102|30045.1|599
1605060000000|2020-11-11 02:00:00|30114|30050.7|30121.8|30059.7|30123.1|30067.8|30104.4|30047.1|524
1605060300000|2020-11-11 02:05:00|30121|30056.8|30117|30054.7|30123.8|30065.8|30107.3|30043.6|519
1605060600000|2020-11-11 02:10:00|30118|30057.7|30119.8|30053.1|30122.9|30066.9|30109.5|30049.6|451
1605060900000|2020-11-11 02:15:00|30120.7|30056.9|30112.3|30051.7|30121.4|30064.5|30108.8|30044.8|510
1605061200000|2020-11-11 02:20:00|30114.2|30053.3|30109|30052.9|30116.1|30058.6|30105.9|30045.2|557
1605061500000|2020-11-11 02:25:00|30106.4|30049.7|30106.1|30047.4|30109.6|30054.5|30101.9|30039.3|494
1605061800000|2020-11-11 02:30:00|30106.6|30046.6|30117.5|30062|30120.6|30067.3|30102.4|30045.6|529
1605062100000|2020-11-11 02:35:00|30118.1|30062.6|30113.4|30058.2|30125.6|30075.6|30107.4|30054.6|420
1605062400000|2020-11-11 02:40:00|30111.4|30056.4|30106.1|30051.4|30115.5|30062.8|30099.5|30041.3|548
1605062700000|2020-11-11 02:45:00|30105.8|30049.9|30106.8|30056.8|30113.3|30063.3|30097.4|30045.8|533
1605063000000|2020-11-11 02:50:00|30106.5|30056.5|30108.9|30058.9|30113.3|30063.3|30102.8|30051.6|527
1605063300000|2020-11-11 02:55:00|30107.7|30057.7|30107.5|30057.5|30111.7|30061.7|30097.3|30047.3|464
1605063600000|2020-11-11 03:00:00|30107.6|30057.6|30103.4|30052|30112.1|30062.1|30099.4|30047.8|488
1605063900000|2020-11-11 03:05:00|30104.7|30052.5|30100.9|30050.4|30108.6|30058.6|30099.9|30049.4|456
1605064200000|2020-11-11 03:10:00|30100.7|30049.9|30096.6|30046.2|30106.5|30056.5|30092.8|30041.9|552
1605064500000|2020-11-11 03:15:00|30096.3|30045.8|30093.3|30043.3|30103.8|30053.8|30086.7|30036.7|549
1605064800000|2020-11-11 03:20:00|30092.9|30042.9|30091.3|30041.3|30096|30046|30083|30030|557
1605065100000|2020-11-11 03:25:00|30092|30042|30091.4|30041.4|30097.2|30047.2|30083.9|30033.9|483
1605065400000|2020-11-11 03:30:00|30090.8|30040.8|30096.9|30046.9|30103.4|30053.4|30086.4|30035.5|512
1605065700000|2020-11-11 03:35:00|30096.7|30044.2|30096.8|30046.8|30109.9|30059.9|30089.5|30039.5|478
1605066000000|2020-11-11 03:40:00|30097.3|30047.3|30095.3|30045.3|30105.2|30055.2|30088.4|30038.4|406
1605066300000|2020-11-11 03:45:00|30098.1|30048.1|30098.4|30048.4|30100.5|30050.5|30086.3|30035.8|368
1605066600000|2020-11-11 03:50:00|30096.9|30046.9|30097.4|30047.4|30104|30054|30086.3|30035|450
1605066900000|2020-11-11 03:55:00|30096.1|30046.1|30098.7|30048.4|30108.7|30058.7|30094.1|30043.3|470
1605067200000|2020-11-11 04:00:00|30101.1|30051.1|30098.7|30048.7|30104.9|30054.9|30094.5|30044.5|456
1605067500000|2020-11-11 04:05:00|30100|30050|30104.7|30054.7|30108.4|30058.4|30095.1|30044.9|398
1605067800000|2020-11-11 04:10:00|30105.2|30055.2|30100.3|30050.3|30108.9|30058.9|30093.3|30043.3|457
1605068100000|2020-11-11 04:15:00|30101.7|30051.7|30105.5|30055.5|30118.3|30068.3|30095.2|30045.2|356
1605068400000|2020-11-11 04:20:00|30107.8|30057.8|30103.1|30053.1|30113.9|30063.9|30098.2|30047.7|389
1605068700000|2020-11-11 04:25:00|30101|30051|30107.8|30057.8|30108.9|30058.9|30095|30045|334
1605069000000|2020-11-11 04:30:00|30106.8|30053.2|30102.1|30052.1|30110|30059.7|30097.9|30047.9|590
1605069300000|2020-11-11 04:35:00|30103.4|30053.4|30103.3|30050.6|30111.3|30061.3|30100.4|30050.4|623
1605069600000|2020-11-11 04:40:00|30103|30049.9|30101.7|30051.7|30114.4|30064.4|30098.3|30047.9|503
1605069900000|2020-11-11 04:45:00|30103.6|30053.6|30111.2|30061.2|30112.3|30062.1|30099.5|30048.9|267
1605070200000|2020-11-11 04:50:00|30111.1|30061.1|30102.2|30052.2|30112.7|30061.1|30099.7|30049.7|413
1605070500000|2020-11-11 04:55:00|30102.4|30052|30112.5|30060.2|30114.2|30063.8|30102|30052|389
1605070800000|2020-11-11 05:00:00|30112.3|30060.8|30109.9|30059.9|30116.4|30065.6|30108.1|30056.9|637
1605071100000|2020-11-11 05:05:00|30110.4|30059.5|30114.1|30060.7|30117.6|30067.6|30106.2|30056.2|622
1605071400000|2020-11-11 05:10:00|30113.5|30060.8|30113.8|30063.8|30118|30068|30107.9|30057.9|464
1605071700000|2020-11-11 05:15:00|30112.7|30061.4|30115.3|30062.9|30120.6|30070.6|30111.1|30060.3|344
1605072000000|2020-11-11 05:20:00|30115.7|30062.5|30114.1|30063.5|30124.8|30073.7|30111.1|30060.7|292
1605072300000|2020-11-11 05:25:00|30113.8|30063.8|30109.7|30059.7|30121|30068.1|30107.6|30057.6|315
1605072600000|2020-11-11 05:30:00|30108.1|30058.1|30108|30058|30115|30065|30105.5|30055.5|317
1605072900000|2020-11-11 05:35:00|30107.9|30057.9|30109.7|30059.7|30116.2|30075.4|30095.4|30053.5|251
1605073200000|2020-11-11 05:40:00|30110.9|30060.9|30105.8|30055.8|30115|30074.8|30092.5|30054.9|270
1605073500000|2020-11-11 05:45:00|30106|30056|30105.7|30055.7|30113|30076.8|30094.5|30053.5|279
1605073800000|2020-11-11 05:50:00|30106.5|30056.5|30107.3|30057.3|30115.1|30081.6|30093|30054.9|272
1605074100000|2020-11-11 05:55:00|30106.7|30056.7|30097.4|30077.4|30114.5|30078.9|30092.6|30053.5|302
1605074400000|2020-11-11 06:00:00|30105.6|30055.6|30113.2|30063.2|30116.8|30079.9|30096.6|30054.9|480
1605074700000|2020-11-11 06:05:00|30112.7|30062.7|30118.9|30068.9|30118.9|30068.9|30109.2|30059.2|447
1605075000000|2020-11-11 06:10:00|30118.3|30068.3|30114.7|30064.7|30119.4|30069.4|30111.1|30061.1|393
1605075300000|2020-11-11 06:15:00|30115.4|30065.4|30116|30066|30118|30068|30109.2|30059.2|343
1605075600000|2020-11-11 06:20:00|30115.8|30065.8|30124|30074|30124.5|30074.5|30113.6|30063.6|398
1605075900000|2020-11-11 06:25:00|30124.3|30074.3|30128.1|30078.1|30129.9|30079.9|30117.9|30067.9|396
1605076200000|2020-11-11 06:30:00|30128.7|30078.7|30118.2|30068.2|30129|30079|30114.5|30064.5|427
1605076500000|2020-11-11 06:35:00|30116.1|30066.1|30119.4|30069.4|30121.3|30071.3|30110.3|30060.3|396
1605076800000|2020-11-11 06:40:00|30117.8|30067.8|30093.8|30073.8|30120|30078|30093.5|30057.1|472
1605077100000|2020-11-11 06:45:00|30093.7|30073.7|30094|30074|30113.8|30077|30093|30058|388
1605077400000|2020-11-11 06:50:00|30093.9|30073.9|30126.9|30066.6|30135.3|30077.4|30090.7|30054.2|487
1605077700000|2020-11-11 06:55:00|30129.1|30064.8|30112.6|30062.6|30192.4|30102|30095.6|30040.7|650
1605078000000|2020-11-11 07:00:00|30111.6|30061.6|30074.8|30054.8|30113|30076.7|30071.2|30035.2|575
1605078300000|2020-11-11 07:05:00|30074.1|30054.1|30048|30028|30077|30057|30042.8|30004.3|557
1605078600000|2020-11-11 07:10:00|30051.9|30031.9|30046.7|30026.7|30073.1|30042|30044|30012.8|709
1605078900000|2020-11-11 07:15:00|30047.4|30027.4|30059.2|30039.2|30060.9|30040.9|30044.3|30024.3|597
1605079200000|2020-11-11 07:20:00|30059|30039|30074.9|30054.9|30074.9|30054.9|30053.1|30033.1|533
1605079500000|2020-11-11 07:25:00|30076.5|30056.5|30073.4|30053.4|30101.6|30062.9|30066.4|30041.9|623
1605079800000|2020-11-11 07:30:00|30073.2|30053.2|30064|30044|30076.2|30056.2|30059.9|30039.9|556
1605080100000|2020-11-11 07:35:00|30062.6|30042.6|30066.9|30046.9|30066.9|30046.9|30056.8|30036.8|422
1605080400000|2020-11-11 07:40:00|30066.7|30046.7|30083.6|30063.6|30086.1|30066.1|30063.5|30043.5|555
1605080700000|2020-11-11 07:45:00|30083.1|30063.1|30111.4|30091.4|30112.9|30092.9|30081.1|30061.1|620
1605081000000|2020-11-11 07:50:00|30111.3|30091.3|30101.9|30081.9|30111.9|30091.9|30096.1|30076.1|555
1605081300000|2020-11-11 07:55:00|30101.7|30081.7|30102.8|30082.8|30105.8|30085.8|30096.3|30076.3|702
1605081600000|2020-11-11 08:00:00|30102.6|30082.6|30114.4|30094.4|30124.9|30104.9|30097.4|30077.4|780
1605081900000|2020-11-11 08:05:00|30114.2|30094.2|30115.5|30095.5|30121.3|30101.3|30109.6|30089.6|592
1605082200000|2020-11-11 08:10:00|30116|30096|30140.4|30120.4|30145.6|30125.6|30111.8|30091.8|606
1605082500000|2020-11-11 08:15:00|30140.9|30120.9|30164.6|30144.6|30166.1|30146.1|30140.9|30120.9|726
1605082800000|2020-11-11 08:20:00|30164.7|30144.7|30200.3|30180.3|30205.3|30185.3|30162.8|30142.8|837
1605083100000|2020-11-11 08:25:00|30200.1|30180.1|30176.9|30156.9|30205.3|30185.3|30163.9|30143.9|806
1605083400000|2020-11-11 08:30:00|30177|30157|30175.1|30155.1|30191.7|30171.7|30167.9|30147.9|766
1605083700000|2020-11-11 08:35:00|30175.6|30155.6|30164|30144|30180.6|30160.6|30162.7|30142.7|707
1605084000000|2020-11-11 08:40:00|30164.7|30144.7|30165.1|30145.1|30167.4|30147.4|30156.1|30136.1|753
1605084300000|2020-11-11 08:45:00|30165.4|30145.4|30157.3|30137.3|30168.9|30148.9|30154.1|30134.1|686
1605084600000|2020-11-11 08:50:00|30157.2|30137.2|30188.1|30168.1|30191.4|30171.4|30156.9|30136.9|748
1605084900000|2020-11-11 08:55:00|30188.5|30168.5|30195.8|30175.8|30219.6|30199.6|30187.4|30154.9|810
1605085200000|2020-11-11 09:00:00|30195.7|30175.7|30181.2|30161.2|30195.7|30175.7|30178.3|30158.3|685
1605085500000|2020-11-11 09:05:00|30180.8|30160.8|30154.9|30134.9|30182.3|30162.3|30153.3|30133.3|779
1605085800000|2020-11-11 09:10:00|30154.8|30134.8|30147.3|30127.3|30162.4|30142.4|30140.3|30120.3|740
1605086100000|2020-11-11 09:15:00|30147.1|30127.1|30127.3|30107.3|30152.9|30132.9|30125.7|30105.7|680
1605086400000|2020-11-11 09:20:00|30126.6|30106.6|30106.8|30086.8|30127.1|30107.1|30064.5|30036.4|848
1605086700000|2020-11-11 09:25:00|30106.6|30086.6|30086.8|30066.8|30106.7|30086.7|30086.5|30066.5|572
1605087000000|2020-11-11 09:30:00|30087.1|30067.1|30075|30055|30100.3|30080.3|30074.1|30054.1|756
1605087300000|2020-11-11 09:35:00|30075.3|30055.3|30100.3|30080.3|30103|30083|30066.3|30046.3|809
1605087600000|2020-11-11 09:40:00|30099.6|30079.6|30137.2|30117.2|30140.3|30120.3|30095|30075|794
1605087900000|2020-11-11 09:45:00|30137.3|30117.3|30123|30103|30139.7|30119.7|30114.5|30094.5|673
1605088200000|2020-11-11 09:50:00|30123.2|30103.2|30107.2|30087.2|30125.2|30105.2|30103.4|30083.4|743
1605088500000|2020-11-11 09:55:00|30107.1|30087.1|30122.6|30102.6|30124.7|30104.7|30097.6|30077.6|724
1605088800000|2020-11-11 10:00:00|30120.4|30100.4|30130.6|30110.6|30157.3|30128.8|30120.4|30100.4|753
1605089100000|2020-11-11 10:05:00|30130.7|30110.7|30121.3|30101.3|30137.2|30117.2|30116.4|30096.4|599
1605089400000|2020-11-11 10:10:00|30121.9|30101.9|30164.8|30144.8|30178.5|30147|30119|30099|757
1605089700000|2020-11-11 10:15:00|30164.9|30144.9|30193|30173|30196.1|30176.1|30146.7|30126.7|774
1605090000000|2020-11-11 10:20:00|30191.4|30171.4|30190.8|30170.8|30200.7|30180.7|30178.9|30158.9|646
1605090300000|2020-11-11 10:25:00|30191.5|30171.5|30175.8|30155.8|30196.7|30176.7|30172.6|30152.6|547
1605090600000|2020-11-11 10:30:00|30176|30156|30184.1|30164.1|30185.4|30165.4|30173.7|30153.7|585
1605090900000|2020-11-11 10:35:00|30184.3|30164.3|30201.9|30181.9|30208.2|30188.2|30183|30163|632
1605091200000|2020-11-11 10:40:00|30201.8|30181.8|30194.4|30174.4|30205.1|30185.1|30192.6|30172.6|606
1605091500000|2020-11-11 10:45:00|30194.9|30174.9|30231|30211|30241.2|30221.2|30194.2|30174.2|782
1605091800000|2020-11-11 10:50:00|30231.2|30211.2|30250.3|30230.3|30251.4|30231.4|30230.8|30210.8|784
1605092100000|2020-11-11 10:55:00|30250.4|30230.4|30213.3|30193.3|30257.6|30237.6|30213|30193|789
1605092400000|2020-11-11 11:00:00|30213.6|30193.6|30207.8|30187.8|30223.7|30203.7|30201.5|30181.5|839
1605092700000|2020-11-11 11:05:00|30206.9|30186.9|30195.5|30175.5|30214.9|30194.9|30173.8|30153.8|789
1605093000000|2020-11-11 11:10:00|30195.3|30175.3|30208.9|30188.9|30217.4|30197.4|30179.3|30159.3|795
1605093300000|2020-11-11 11:15:00|30208.3|30188.3|30198.7|30178.7|30212.6|30192.6|30188.5|30168.5|599
1605093600000|2020-11-11 11:20:00|30199.2|30179.2|30212.7|30192.7|30214.6|30194.6|30188.2|30168.2|640
1605093900000|2020-11-11 11:25:00|30212.4|30192.4|30208.8|30188.8|30213.4|30193.4|30206.8|30186.8|663
1605094200000|2020-11-11 11:30:00|30209.7|30189.7|30201.7|30181.7|30218.4|30198.4|30188|30168|804
1605094500000|2020-11-11 11:35:00|30200.8|30180.8|30206.4|30186.4|30213.6|30193.6|30196.6|30176.6|768
1605094800000|2020-11-11 11:40:00|30206.2|30186.2|30207.3|30187.3|30207.7|30187.7|30198.5|30178.5|623
1605095100000|2020-11-11 11:45:00|30206.8|30186.8|30206|30186|30208.3|30188.3|30201.6|30181.6|580
1605095400000|2020-11-11 11:50:00|30205.7|30185.7|30211.4|30191.4|30224.7|30204.7|30205.3|30185.3|721
1605095700000|2020-11-11 11:55:00|30209.9|30189.9|30265.2|30215.2|30266.4|30220.6|30207.2|30187.2|806
1605096000000|2020-11-11 12:00:00|30266.2|30216.2|30247.6|30227.6|30271.9|30230.3|30236.3|30212.2|789
1605096300000|2020-11-11 12:05:00|30247.7|30227.7|30256.8|30236.8|30257.6|30237.6|30244.3|30224.3|744
1605096600000|2020-11-11 12:10:00|30256.5|30236.5|30283.8|30263.8|30285.3|30265.3|30253.4|30233.4|709
1605096900000|2020-11-11 12:15:00|30284.2|30264.2|30261.5|30241.5|30284.7|30264.7|30259.2|30239.2|695
1605097200000|2020-11-11 12:20:00|30261.4|30241.4|30254.9|30234.9|30263.1|30243.1|30248.4|30228.4|648
1605097500000|2020-11-11 12:25:00|30255.4|30235.4|30265.6|30245.6|30270.3|30250.3|30250.2|30230.2|730
1605097800000|2020-11-11 12:30:00|30265.3|30245.3|30262.3|30242.3|30269.7|30249.7|30255|30235|706
1605098100000|2020-11-11 12:35:00|30261.5|30241.5|30301.8|30281.8|30305.7|30285.7|30254.1|30234.1|817
1605098400000|2020-11-11 12:40:00|30302.9|30282.9|30295.8|30275.8|30313.6|30293.6|30293.7|30273.7|711
1605098700000|2020-11-11 12:45:00|30296.4|30276.4|30302.7|30282.7|30309.7|30289.7|30290.9|30270.9|752
1605099000000|2020-11-11 12:50:00|30302.9|30282.9|30285.4|30265.4|30305.3|30285.3|30277.5|30257.5|654
1605099300000|2020-11-11 12:55:00|30286|30266|30236.9|30216.9|30287.1|30267.1|30233.9|30213.9|833
1605099600000|2020-11-11 13:00:00|30237|30217|30260.1|30240.1|30262.3|30242.3|30232.9|30212.9|853
1605099900000|2020-11-11 13:05:00|30260.2|30240.2|30263.6|30243.6|30269.3|30249.3|30252.5|30232.5|665
1605100200000|2020-11-11 13:10:00|30263.8|30243.8|30262.4|30242.4|30274|30254|30258.7|30238.7|685
1605100500000|2020-11-11 13:15:00|30262.9|30242.9|30246.4|30226.4|30265.2|30245.2|30245.2|30225.2|594
1605100800000|2020-11-11 13:20:00|30247.1|30227.1|30242.9|30222.9|30253.1|30233.1|30239.8|30219.8|613
1605101100000|2020-11-11 13:25:00|30243.1|30223.1|30243.9|30223.9|30249.9|30229.9|30233.1|30213.1|670
1605101400000|2020-11-11 13:30:00|30244.2|30224.2|30264.9|30244.9|30267.5|30247.5|30241.1|30221.1|737
1605101700000|2020-11-11 13:35:00|30265.5|30245.5|30274|30254|30277.3|30257.3|30264|30244|703
1605102000000|2020-11-11 13:40:00|30274.4|30254.4|30278.6|30258.6|30285.1|30265.1|30271.9|30251.9|712
1605102300000|2020-11-11 13:45:00|30280.8|30260.8|30271.3|30251.3|30281.9|30261.9|30264.1|30244.1|749
1605102600000|2020-11-11 13:50:00|30271.4|30251.4|30274|30254|30276.1|30256.1|30265.6|30245.6|677
1605102900000|2020-11-11 13:55:00|30273.9|30253.9|30254.7|30234.7|30275.5|30255.5|30252.8|30232.8|655
1605103200000|2020-11-11 14:00:00|30255.4|30235.4|30258.7|30238.7|30264.6|30244.6|30253.5|30233.5|690
1605103500000|2020-11-11 14:05:00|30258.6|30238.6|30240.5|30220.5|30261.2|30241.2|30233.8|30213.8|775
1605103800000|2020-11-11 14:10:00|30240|30220|30228.3|30208.3|30242.7|30222.7|30224.5|30204.5|831
1605104100000|2020-11-11 14:15:00|30230.2|30210.2|30241.5|30221.5|30244.7|30224.7|30227.1|30207.1|732
1605104400000|2020-11-11 14:20:00|30241.7|30221.7|30240.4|30220.4|30250.7|30230.7|30235.1|30215.1|707
1605104700000|2020-11-11 14:25:00|30241.2|30221.2|30240.9|30220.9|30245.1|30225.1|30234.2|30214.2|671
1605105000000|2020-11-11 14:30:00|30240.8|30220.8|30236.3|30216.3|30247.3|30227.3|30230.8|30210.8|809
1605105300000|2020-11-11 14:35:00|30235.8|30215.8|30255.9|30235.9|30258|30238|30235.6|30215.6|740
1605105600000|2020-11-11 14:40:00|30256.1|30236.1|30253.4|30233.4|30261.2|30241.2|30244.9|30224.9|852
1605105900000|2020-11-11 14:45:00|30252.4|30232.4|30256.6|30236.6|30260.5|30240.5|30251.5|30231.5|748
1605106200000|2020-11-11 14:50:00|30256.7|30236.7|30246.3|30226.3|30256.7|30236.7|30244.4|30224.4|656
1605106500000|2020-11-11 14:55:00|30245.7|30225.7|30245.9|30225.9|30254.2|30234.2|30244.4|30224.4|674
1605106800000|2020-11-11 15:00:00|30245.8|30225.8|30253.8|30233.8|30265.8|30245.8|30244.8|30224.8|819
1605107100000|2020-11-11 15:05:00|30255.1|30235.1|30250.7|30230.7|30256.5|30236.5|30244.8|30224.8|706
1605107400000|2020-11-11 15:10:00|30250.6|30230.6|30256.9|30236.9|30259.4|30239.4|30240.2|30220.2|691
1605107700000|2020-11-11 15:15:00|30257|30237|30255|30235|30268.4|30248.4|30254.2|30234.2|671
1605108000000|2020-11-11 15:20:00|30255.1|30235.1|30260.2|30240.2|30262.1|30242.1|30253.3|30233.3|738
1605108300000|2020-11-11 15:25:00|30259.7|30239.7|30247.2|30227.2|30261.1|30241.1|30242.5|30222.5|665
1605108600000|2020-11-11 15:30:00|30247.3|30227.3|30251.6|30231.6|30258|30238|30245.4|30225.4|622
1605108900000|2020-11-11 15:35:00|30251.1|30231.1|30249.1|30229.1|30252.4|30232.4|30243.9|30223.9|670
1605109200000|2020-11-11 15:40:00|30249.5|30229.5|30253.5|30233.5|30256.4|30236.4|30247.2|30227.2|662
1605109500000|2020-11-11 15:45:00|30254|30234|30254.6|30234.6|30263.3|30243.3|30251|30231|677
1605109800000|2020-11-11 15:50:00|30254.4|30234.4|30248.6|30228.6|30258.1|30238.1|30237.4|30217.4|674
1605110100000|2020-11-11 15:55:00|30247.3|30227.3|30212.4|30192.4|30247.6|30227.6|30209.1|30189.1|676
1605110400000|2020-11-11 16:00:00|30213.1|30193.1|30216.8|30196.8|30220.8|30200.8|30207.1|30187.1|720
1605110700000|2020-11-11 16:05:00|30216.7|30196.7|30212.3|30192.3|30217.1|30197.1|30204.9|30184.9|574
1605111000000|2020-11-11 16:10:00|30212.2|30192.2|30215.6|30195.6|30219.9|30199.9|30201.9|30181.9|598
1605111300000|2020-11-11 16:15:00|30215.8|30195.8|30229.2|30209.2|30231.6|30211.6|30211.4|30191.4|541
1605111600000|2020-11-11 16:20:00|30227.9|30207.9|30217.3|30197.3|30234.1|30214.1|30215.1|30195.1|526
1605111900000|2020-11-11 16:25:00|30216.5|30196.5|30244.5|30194.3|30254.1|30209.2|30204.2|30177.8|655
1605112200000|2020-11-11 16:30:00|30243.4|30193.4|30251.4|30201.4|30254.3|30217.2|30209.3|30176.6|802
1605112500000|2020-11-11 16:35:00|30252.4|30202.4|30239.9|30219.9|30256.8|30223.2|30218.6|30189.7|687
1605112800000|2020-11-11 16:40:00|30238.4|30218.4|30238.2|30218.2|30243.4|30223.4|30234.2|30214.2|552
1605113100000|2020-11-11 16:45:00|30236.9|30216.9|30221.7|30201.7|30244.1|30224.1|30221.5|30201.5|500
1605113400000|2020-11-11 16:50:00|30220.6|30200.6|30225.4|30205.4|30229.8|30209.8|30216.7|30196.7|457
1605113700000|2020-11-11 16:55:00|30224.3|30204.3|30215.1|30195.1|30228|30208|30209.7|30189.7|619
1605114000000|2020-11-11 17:00:00|30215.9|30195.9|30220.7|30200.7|30221|30201|30213.7|30193.7|481
1605114300000|2020-11-11 17:05:00|30220.6|30200.6|30216|30196|30224.7|30204.7|30214|30194|533
1605114600000|2020-11-11 17:10:00|30215.7|30195.7|30205.4|30185.4|30217.6|30197.6|30203|30183|558
1605114900000|2020-11-11 17:15:00|30205.1|30185.1|30209.7|30189.7|30218.9|30198.9|30201.1|30181.1|489
1605115200000|2020-11-11 17:20:00|30209.6|30189.6|30215|30195|30218.3|30198.3|30209.6|30189.6|429
1605115500000|2020-11-11 17:25:00|30215.1|30195.1|30210.5|30190.5|30218.1|30198.1|30208.1|30188.1|473
1605115800000|2020-11-11 17:30:00|30210.4|30190.4|30193.3|30173.3|30211|30191|30191.1|30171.1|463
1605116100000|2020-11-11 17:35:00|30193.5|30173.5|30202|30182|30202|30182|30193.1|30173.1|458
1605116400000|2020-11-11 17:40:00|30201.7|30181.7|30198.5|30178.5|30204.5|30184.5|30197.9|30177.9|395
1605116700000|2020-11-11 17:45:00|30198.8|30178.8|30197.4|30177.4|30202.7|30182.7|30196|30176|406
1605117000000|2020-11-11 17:50:00|30196.6|30176.6|30196.6|30176.6|30197.7|30177.7|30190.1|30170.1|487
1605117300000|2020-11-11 17:55:00|30196.7|30176.7|30191.2|30171.2|30198.3|30178.3|30186|30166|439
1605117600000|2020-11-11 18:00:00|30191.1|30171.1|30192.6|30172.6|30196.1|30176.1|30189.7|30169.7|459
1605117900000|2020-11-11 18:05:00|30192.3|30172.3|30185.9|30165.9|30195.2|30175.2|30185.5|30165.5|409
1605118200000|2020-11-11 18:10:00|30185.7|30165.7|30188.4|30168.4|30190.2|30170.2|30184.9|30164.9|321
1605118500000|2020-11-11 18:15:00|30188.5|30168.5|30189.2|30169.2|30192.7|30172.7|30187.8|30167.8|347
1605118800000|2020-11-11 18:20:00|30189.3|30169.3|30190.8|30170.8|30191.2|30171.2|30186.7|30166.7|317
1605119100000|2020-11-11 18:25:00|30190.6|30170.6|30186.8|30166.8|30191.6|30171.6|30184.6|30164.6|362
1605119400000|2020-11-11 18:30:00|30186.6|30166.6|30188|30168|30188.7|30168.7|30182.2|30162.2|266
1605119700000|2020-11-11 18:35:00|30187.2|30167.2|30180.2|30160.2|30187.7|30167.7|30180|30160|310
1605120000000|2020-11-11 18:40:00|30181.4|30161.4|30178.4|30158.4|30181.8|30161.8|30175.7|30155.7|319
1605120300000|2020-11-11 18:45:00|30178.6|30158.6|30183.4|30163.4|30183.6|30163.6|30178.5|30158.5|368
1605120600000|2020-11-11 18:50:00|30184|30164|30187.9|30167.9|30189|30169|30182.8|30162.8|363
1605120900000|2020-11-11 18:55:00|30188|30168|30189.5|30169.5|30192.5|30172.5|30185.3|30165.3|404
1605121200000|2020-11-11 19:00:00|30190.3|30170.3|30190.1|30170.1|30193.4|30173.4|30186.6|30166.6|423
1605121500000|2020-11-11 19:05:00|30189.5|30169.5|30181.9|30161.9|30190.5|30170.5|30179.8|30159.8|420
1605121800000|2020-11-11 19:10:00|30181.6|30161.6|30174.8|30154.8|30185.1|30165.1|30171.7|30151.7|442
1605122100000|2020-11-11 19:15:00|30173.8|30153.8|30183.9|30163.9|30184|30164|30173.8|30153.8|497
1605122400000|2020-11-11 19:20:00|30183.7|30163.7|30182.3|30162.3|30186|30166|30180.4|30160.4|414
1605122700000|2020-11-11 19:25:00|30181.6|30161.6|30187.5|30167.5|30189.1|30169.1|30181.4|30161.4|409
1605123000000|2020-11-11 19:30:00|30186.8|30166.8|30183.9|30163.9|30191.3|30171.3|30182.2|30162.2|405
1605123300000|2020-11-11 19:35:00|30183.8|30163.8|30182.1|30162.1|30185.1|30165.1|30178.3|30158.3|387
1605123600000|2020-11-11 19:40:00|30182.6|30162.6|30185.5|30165.5|30187.9|30167.9|30180.7|30160.7|511
1605123900000|2020-11-11 19:45:00|30185.6|30165.6|30189|30169|30190.4|30170.4|30183.5|30163.5|485
1605124200000|2020-11-11 19:50:00|30188.9|30168.9|30190.9|30170.9|30193.9|30173.9|30187.6|30167.6|390
1605124500000|2020-11-11 19:55:00|30191.2|30171.2|30177.8|30157.8|30191.4|30171.4|30177.5|30157.5|524
1605124800000|2020-11-11 20:00:00|30178.4|30158.4|30183.3|30163.3|30185.9|30165.9|30177.1|30157.1|433
1605125100000|2020-11-11 20:05:00|30183.4|30163.4|30179.7|30159.7|30185.2|30165.2|30178|30158|412
1605125400000|2020-11-11 20:10:00|30179.4|30159.4|30177|30157|30182.2|30162.2|30175|30155|436
1605125700000|2020-11-11 20:15:00|30177.1|30157.1|30179.8|30159.8|30181.6|30161.6|30176.8|30156.8|448
1605126000000|2020-11-11 20:20:00|30180|30160|30183.2|30163.2|30185.1|30165.1|30178.3|30158.3|398
1605126300000|2020-11-11 20:25:00|30183.3|30163.3|30185.9|30165.9|30187.9|30167.9|30179.6|30159.6|419
1605126600000|2020-11-11 20:30:00|30185.6|30165.6|30185.5|30165.5|30190.2|30170.2|30182.5|30162.5|443
1605126900000|2020-11-11 20:35:00|30185.9|30165.9|30176.1|30156.1|30188.4|30168.4|30174.7|30154.7|373
1605127200000|2020-11-11 20:40:00|30175.9|30155.9|30174|30154|30181.5|30161.5|30172.2|30152.2|435
1605127500000|2020-11-11 20:45:00|30173.4|30153.4|30162.3|30142.3|30176.9|30156.9|30160.5|30140.5|516
1605127800000|2020-11-11 20:50:00|30162.5|30142.5|30161.1|30141.1|30165.6|30145.6|30156.3|30136.3|387
1605128100000|2020-11-11 20:55:00|30161.7|30141.7|30157.7|30137.7|30162.7|30142.7|30153.2|30133.2|452
1605128400000|2020-11-11 21:00:00|30157.5|30137.5|30156.7|30136.7|30163.1|30143.1|30151.1|30131.1|537
1605128700000|2020-11-11 21:05:00|30157|30137|30158.4|30138.4|30160.5|30140.5|30151.6|30131.6|393
1605129000000|2020-11-11 21:10:00|30156.8|30136.8|30155|30135|30159.6|30139.6|30148.8|30128.8|393
1605129300000|2020-11-11 21:15:00|30155.8|30135.8|30152.9|30132.9|30156.6|30136.6|30148.2|30128.2|258
1605129600000|2020-11-11 21:20:00|30152.8|30132.8|30153.8|30133.8|30154.6|30134.6|30148.6|30128.6|230
1605129900000|2020-11-11 21:25:00|30154|30134|30154.6|30134.6|30157.3|30137.3|30150.8|30130.8|310
1605130200000|2020-11-11 21:30:00|30153.3|30133.3|30154.4|30134.4|30165.4|30137.7|30152.3|30114|312
1605130500000|2020-11-11 21:35:00|30154.6|30134.6|30157|30137|30169.8|30143.3|30152.7|30119.8|344
1605130800000|2020-11-11 21:40:00|30158.6|30138.6|30176.3|30126.3|30180|30144.5|30148.5|30112.8|775
1605131100000|2020-11-11 21:45:00|30177.2|30127.2|30160.5|30140.5|30179.6|30146.8|30156.8|30121|890
1605131400000|2020-11-11 21:50:00|30162.4|30142.4|30162.5|30142.5|30177.7|30145.8|30155.3|30120.6|867
1605131700000|2020-11-11 21:55:00|30163.1|30143.1|30185.8|30128.4|30198.3|30146.6|30159.6|30087.5|770
1605132000000|2020-11-11 22:00:00|30214|30131.8|30221.3|30130.3|30236.7|30137.2|30213|30122.6|86
1605132300000|2020-11-11 22:05:00|30221.8|30133.9|30227.6|30131.2|30241.4|30145|30214.8|30097.8|197
1605132600000|2020-11-11 22:10:00|30229.4|30132.8|30234.1|30117.1|30251.6|30137.4|30218.3|30109.5|231
1605132900000|2020-11-11 22:15:00|30236|30119|30228.8|30128.4|30240.3|30136|30213.2|30096.2|178
1605133200000|2020-11-11 22:20:00|30225.4|30129|30224.2|30125|30240|30135.1|30218.4|30107|281
1605133500000|2020-11-11 22:25:00|30224.1|30125.6|30224.9|30126.1|30237.1|30131.8|30218.5|30108.9|225
1605133800000|2020-11-11 22:30:00|30221.5|30117.3|30222.2|30128.9|30227.7|30131.8|30214.8|30109.2|466
1605134100000|2020-11-11 22:35:00|30219.1|30125.4|30215.8|30126.8|30228.6|30131.5|30209.4|30106.8|307
1605134400000|2020-11-11 22:40:00|30214.1|30127.5|30221.2|30131.2|30230.9|30133.2|30202.5|30110.9|459
1605134700000|2020-11-11 22:45:00|30224.4|30118.3|30220.3|30130.1|30226.9|30131.9|30213.7|30103|371
1605135000000|2020-11-11 22:50:00|30220|30103|30224.6|30126.6|30228.9|30131.8|30212.2|30103|283
1605135300000|2020-11-11 22:55:00|30224.9|30125.3|30231.2|30117.4|30235.7|30134|30214|30110.9|512
1605135600000|2020-11-11 23:00:00|30229.5|30112.5|30225.8|30124.3|30234.7|30134.2|30210.7|30111.7|485
1605135900000|2020-11-11 23:05:00|30223.9|30124|30227|30121.5|30230.4|30136.6|30209.5|30112.3|317
1605136200000|2020-11-11 23:10:00|30226.4|30122.4|30223.4|30124.5|30234.1|30135|30211|30113.5|327
1605136500000|2020-11-11 23:15:00|30220.4|30128.6|30230.8|30129.1|30238.6|30135.6|30213.8|30105.7|302
1605136800000|2020-11-11 23:20:00|30230.9|30128.7|30229|30124.2|30237.6|30137.7|30211.4|30110.7|351
1605137100000|2020-11-11 23:25:00|30229.5|30125.2|30227.4|30126.2|30236.6|30139.7|30205.7|30113.1|259
1605137400000|2020-11-11 23:30:00|30230.5|30129.9|30204.7|30107.6|30239.4|30140|30204.7|30107.6|317
1605137700000|2020-11-11 23:35:00|30214.4|30142.8|30232.2|30128.2|30239.4|30142.8|30204.7|30107.6|282
1605138000000|2020-11-11 23:40:00|30231.2|30126.4|30235.2|30139.3|30239.6|30142.9|30204.7|30112.5|264
1605138300000|2020-11-11 23:45:00|30232.7|30131.2|30223.2|30119.7|30241.3|30142.9|30217|30115|400
1605138600000|2020-11-11 23:50:00|30224.7|30120.6|30209|30132.9|30232.6|30136.2|30209|30112.6|334
1605138900000|2020-11-11 23:55:00|30227|30129.6|30224.5|30125.7|30231.2|30132.6|30215|30108.4|343
1605139200000|2020-11-12 00:00:00|30225.7|30126.2|30181.8|30128.6|30234.4|30136.6|30180.5|30104.9|567
1605139500000|2020-11-12 00:05:00|30181.3|30129.1|30178.6|30128.6|30184.5|30134.5|30172.6|30106.7|435
1605139800000|2020-11-12 00:10:00|30179.3|30129.3|30180.3|30130.3|30184.9|30131.2|30173|30100.8|576
1605140100000|2020-11-12 00:15:00|30177.3|30123.8|30187.9|30137.9|30203|30140|30175.4|30105.7|886
1605140400000|2020-11-12 00:20:00|30187.4|30130|30189.3|30123.5|30201|30139.5|30183.9|30100.9|1049
1605140700000|2020-11-12 00:25:00|30190.2|30123.6|30192|30137.8|30195.8|30145.8|30182.6|30123.5|1032
1605141000000|2020-11-12 00:30:00|30190|30135.5|30185.8|30135.8|30191.7|30141.6|30183.9|30128.9|1053
1605141300000|2020-11-12 00:35:00|30187.8|30137.8|30180.7|30130.7|30192.1|30138.2|30176.3|30122.4|630
1605141600000|2020-11-12 00:40:00|30180.9|30130.9|30180.2|30130.2|30186.9|30136.9|30177.8|30120.3|348
1605141900000|2020-11-12 00:45:00|30179.7|30129.7|30176.2|30111.6|30197.5|30135|30173.7|30102.7|584
1605142200000|2020-11-12 00:50:00|30175.3|30112.8|30171.3|30121.3|30177.1|30140.5|30155.8|30111.6|399
1605142500000|2020-11-12 00:55:00|30170.4|30120.4|30178|30125.4|30190.1|30128.7|30169.1|30103|933
1605142800000|2020-11-12 01:00:00|30177.8|30126.8|30175.6|30125.6|30187.3|30137.3|30170.4|30120.4|703
1605143100000|2020-11-12 01:05:00|30175.9|30125.9|30168.7|30118.7|30178.1|30128.1|30159.6|30106.8|715
1605143400000|2020-11-12 01:10:00|30168.4|30118.4|30162.7|30112.7|30173.1|30123.1|30160.1|30110.1|517
1605143700000|2020-11-12 01:15:00|30162.5|30112.5|30165.3|30115.3|30173.2|30131.1|30146.2|30108.6|610
1605144000000|2020-11-12 01:20:00|30163.1|30113.1|30160.5|30110.5|30166.7|30130.8|30141.8|30103.9|569
1605144300000|2020-11-12 01:25:00|30158.7|30108.7|30163.6|30113.6|30167.3|30133.5|30141.3|30102.7|533
1605144600000|2020-11-12 01:30:00|30160.5|30110.5|30167.4|30117.4|30171.1|30133|30146.7|30109.3|553
1605144900000|2020-11-12 01:35:00|30167|30117|30174.9|30124.9|30175.1|30125.1|30165.1|30109.4|575
1605145200000|2020-11-12 01:40:00|30174.5|30124.5|30170.5|30120.5|30180|30130|30167.3|30117.3|524
1605145500000|2020-11-12 01:45:00|30169.1|30119.1|30169.9|30119.9|30174.5|30136|30154.5|30112|527
1605145800000|2020-11-12 01:50:00|30169.1|30119.1|30174.3|30124.3|30176.3|30126.3|30164.3|30114.3|500
1605146100000|2020-11-12 01:55:00|30173.5|30123.5|30173.6|30123.6|30177.6|30127.6|30165.6|30115.6|478
1605146400000|2020-11-12 02:00:00|30173.3|30123.3|30171.8|30121.8|30177.2|30138.3|30153|30114.7|558
1605146700000|2020-11-12 02:05:00|30171.2|30121.2|30175.9|30125.9|30176.5|30139.7|30158.1|30120.6|512
1605147000000|2020-11-12 02:10:00|30171.4|30121.4|30178|30128|30182.9|30145.4|30159.2|30120.6|497
1605147300000|2020-11-12 02:15:00|30178.2|30128.2|30176.5|30126.5|30181.3|30146.6|30164.4|30123|405
1605147600000|2020-11-12 02:20:00|30175.8|30125.8|30175|30125|30179.2|30129.2|30170.5|30120.5|424
1605147900000|2020-11-12 02:25:00|30174.5|30124.5|30175.7|30125.7|30178.5|30140.9|30156.7|30119.9|346
1605148200000|2020-11-12 02:30:00|30175.2|30125.2|30172.9|30122.9|30182.3|30132.3|30172.2|30122.2|409
1605148500000|2020-11-12 02:35:00|30172.6|30122.6|30177.3|30127.3|30177.3|30127.3|30168.5|30118.5|343
1605148800000|2020-11-12 02:40:00|30177.4|30127.4|30177.9|30127.9|30182.9|30132.9|30171.5|30121.5|359
1605149100000|2020-11-12 02:45:00|30178.6|30128.6|30172.9|30122.9|30182.9|30132.9|30170.6|30120.6|423
1605149400000|2020-11-12 02:50:00|30173|30123|30169|30119|30173.7|30123.7|30164.6|30114.6|433
1605149700000|2020-11-12 02:55:00|30168.9|30118.9|30171.2|30121.2|30176.6|30126.6|30167.2|30117.2|417
1605150000000|2020-11-12 03:00:00|30171.4|30121.4|30173.6|30123.6|30180.1|30130.1|30169.4|30119.4|398
1605150300000|2020-11-12 03:05:00|30175.1|30125.1|30175.2|30125.2|30177.4|30127.4|30171|30121|367
1605150600000|2020-11-12 03:10:00|30176.2|30126.2|30176.5|30126.5|30180.6|30130.6|30173.3|30123.3|366
1605150900000|2020-11-12 03:15:00|30176.6|30126.6|30172.5|30122.5|30179|30129|30171.2|30121.2|368
1605151200000|2020-11-12 03:20:00|30171.7|30121.7|30174.8|30124.8|30177.4|30127.4|30169.9|30119.9|367
1605151500000|2020-11-12 03:25:00|30176.4|30126.4|30173.9|30123.9|30182|30132|30173.1|30123.1|372
1605151800000|2020-11-12 03:30:00|30174.1|30124.1|30189.4|30139.4|30190.6|30140.6|30173.3|30123.3|520
1605152100000|2020-11-12 03:35:00|30188.8|30138.8|30190.1|30140.1|30196.6|30158.8|30174.1|30132.6|508
1605152400000|2020-11-12 03:40:00|30190.5|30140.5|30188.6|30138.6|30194.3|30158.5|30177.3|30134.6|468
1605152700000|2020-11-12 03:45:00|30187.6|30137.6|30190.8|30140.8|30196.4|30146.4|30187.6|30137.6|431
1605153000000|2020-11-12 03:50:00|30191.6|30141.6|30189.5|30139.5|30194.9|30159.3|30173.2|30136.9|397
1605153300000|2020-11-12 03:55:00|30188.8|30138.8|30193.6|30143.6|30198.5|30148.5|30185.1|30135.1|376
1605153600000|2020-11-12 04:00:00|30192.5|30142.5|30187.6|30137.6|30195|30160.4|30169.8|30133.8|404
1605153900000|2020-11-12 04:05:00|30188.1|30138.1|30186.5|30136.5|30192.1|30142.1|30184.8|30134.8|331
1605154200000|2020-11-12 04:10:00|30186.3|30136.3|30194.5|30144.5|30196.4|30146.4|30186.3|30136.3|371
1605154500000|2020-11-12 04:15:00|30195.2|30145.2|30191.2|30141.2|30202.1|30161|30172.7|30136.2|458
1605154800000|2020-11-12 04:20:00|30191.1|30141.1|30192.2|30142.2|30197.6|30163.5|30173.7|30137|450
1605155100000|2020-11-12 04:25:00|30191.8|30141.8|30199.8|30149.8|30199.8|30165.8|30175.4|30138.6|356
1605155400000|2020-11-12 04:30:00|30197.9|30147.9|30193.5|30143.5|30197.9|30163.4|30173.8|30133.6|366
1605155700000|2020-11-12 04:35:00|30193.8|30143.8|30195|30145|30201.4|30164.4|30176.4|30139.6|388
1605156000000|2020-11-12 04:40:00|30193.5|30143.5|30176.5|30156.5|30197|30163.4|30173.8|30136.7|393
1605156300000|2020-11-12 04:45:00|30176.2|30156.2|30189.8|30139.8|30194.1|30159.8|30170.4|30134.1|384
1605156600000|2020-11-12 04:50:00|30190.6|30140.6|30182.7|30162.7|30199.9|30164.9|30175.1|30138.7|360
1605156900000|2020-11-12 04:55:00|30183.1|30163.1|30204.2|30154.2|30205.1|30172.2|30179.8|30142.6|481
1605157200000|2020-11-12 05:00:00|30205.1|30155.1|30194.8|30174.8|30211.4|30176.3|30185.8|30150.8|468
1605157500000|2020-11-12 05:05:00|30194.6|30174.6|30186.6|30166.6|30202.5|30176.5|30185|30149.1|435
1605157800000|2020-11-12 05:10:00|30187|30167|30201.4|30151.4|30204.3|30170.1|30183.9|30149.6|380
1605158100000|2020-11-12 05:15:00|30201.1|30151.1|30187.3|30167.3|30205.7|30170.8|30184.7|30147.5|369
1605158400000|2020-11-12 05:20:00|30188.1|30168.1|30186.7|30166.7|30205.9|30169.6|30183.6|30150.4|321
1605158700000|2020-11-12 05:25:00|30186.2|30166.2|30185.6|30165.6|30203.9|30173.8|30183.9|30151.4|445
1605159000000|2020-11-12 05:30:00|30185.4|30165.4|30183.4|30163.4|30185.8|30165.8|30178.8|30158.8|460
1605159300000|2020-11-12 05:35:00|30183.3|30163.3|30181.8|30161.8|30185.8|30165.8|30180.3|30160.3|410
1605159600000|2020-11-12 05:40:00|30181.7|30161.7|30181.4|30161.4|30183.6|30163.6|30175.2|30155.2|412
1605159900000|2020-11-12 05:45:00|30180.6|30160.6|30179.7|30159.7|30183.5|30163.5|30178.2|30158.2|367
1605160200000|2020-11-12 05:50:00|30179.5|30159.5|30183.1|30163.1|30197.6|30164.5|30177.3|30143|462
1605160500000|2020-11-12 05:55:00|30183|30163|30179|30159|30186.6|30166.6|30177.4|30157.4|446
1605160800000|2020-11-12 06:00:00|30179.1|30159.1|30184|30164|30188.4|30168.4|30177|30157|462
1605161100000|2020-11-12 06:05:00|30184.5|30164.5|30186.4|30166.4|30202.5|30168.7|30183.7|30152.5|400
1605161400000|2020-11-12 06:10:00|30186.5|30166.5|30194.1|30174.1|30197.3|30177.3|30185.7|30165.7|554
1605161700000|2020-11-12 06:15:00|30194.4|30174.4|30197.2|30177.2|30204.2|30184.2|30190.8|30170.8|564
1605162000000|2020-11-12 06:20:00|30199.8|30179.8|30206.5|30186.5|30208|30188|30198.3|30178.3|550
1605162300000|2020-11-12 06:25:00|30206|30186|30206.6|30186.6|30207.7|30187.7|30198.9|30178.9|462
1605162600000|2020-11-12 06:30:00|30206.3|30186.3|30218.4|30166.9|30221.5|30186.3|30199.9|30149.9|543
1605162900000|2020-11-12 06:35:00|30217.9|30167.2|30214.1|30158.6|30219.9|30169.9|30210.3|30158.5|528
1605163200000|2020-11-12 06:40:00|30214.9|30158.9|30205.7|30155.7|30214.9|30163.5|30195.8|30142.8|468
1605163500000|2020-11-12 06:45:00|30205.6|30155.6|30229.4|30179.4|30240|30181|30169.7|30128.8|569
1605163800000|2020-11-12 06:50:00|30225.5|30174.6|30259.4|30179.9|30275.3|30210.1|30225.2|30168.7|628
1605164100000|2020-11-12 06:55:00|30257.1|30179.6|30264.4|30177.8|30271.3|30188.8|30241.4|30166.1|506
1605164400000|2020-11-12 07:00:00|30264.2|30177.6|30223|30173|30271.9|30193.6|30219.2|30169.2|890
1605164700000|2020-11-12 07:05:00|30224.2|30174.2|30200.3|30180.3|30228.2|30188.8|30199|30165.1|626
1605165000000|2020-11-12 07:10:00|30200.6|30180.6|30183.8|30163.8|30201.5|30181.5|30179|30151.5|570
1605165300000|2020-11-12 07:15:00|30183|30163|30198.5|30178.5|30199.5|30179.5|30182.6|30162.6|594
1605165600000|2020-11-12 07:20:00|30197.5|30177.5|30186|30166|30201.5|30181.5|30186|30166|535
1605165900000|2020-11-12 07:25:00|30184.9|30164.9|30202.7|30182.7|30202.9|30182.9|30182|30162|491
1605166200000|2020-11-12 07:30:00|30202.8|30182.8|30207.5|30187.5|30211.7|30191.7|30190.5|30170.5|537
1605166500000|2020-11-12 07:35:00|30207.3|30187.3|30203.9|30183.9|30213.2|30193.2|30202.6|30182.6|622
1605166800000|2020-11-12 07:40:00|30204.8|30184.8|30203.3|30183.3|30208.4|30188.4|30197|30177|431
1605167100000|2020-11-12 07:45:00|30201.8|30181.8|30233.3|30213.3|30236.8|30216.8|30200.2|30180.2|664
1605167400000|2020-11-12 07:50:00|30232.3|30212.3|30228.3|30208.3|30237|30217|30221|30201|691
1605167700000|2020-11-12 07:55:00|30228.2|30208.2|30240.4|30220.4|30254.8|30234.8|30224.7|30204.7|699
1605168000000|2020-11-12 08:00:00|30240.5|30220.5|30207.7|30187.7|30240.5|30220.5|30202.5|30182.5|953
1605168300000|2020-11-12 08:05:00|30208.1|30188.1|30190.7|30170.7|30210.1|30190.1|30186.7|30166.7|740
1605168600000|2020-11-12 08:10:00|30189.7|30169.7|30172.7|30152.7|30195.7|30175.7|30168.6|30148.6|685
1605168900000|2020-11-12 08:15:00|30172.3|30152.3|30176.5|30156.5|30182.2|30162.2|30168.9|30148.9|870
1605169200000|2020-11-12 08:20:00|30176.6|30156.6|30196.5|30176.5|30198.7|30178.7|30173.2|30153.2|731
1605169500000|2020-11-12 08:25:00|30196.6|30176.6|30196.1|30176.1|30199|30179|30179.1|30159.1|645
1605169800000|2020-11-12 08:30:00|30197.8|30177.8|30182.5|30162.5|30202.7|30182.7|30178.9|30158.9|730
1605170100000|2020-11-12 08:35:00|30182.7|30162.7|30182.3|30162.3|30185.5|30165.5|30174.6|30154.6|618
1605170400000|2020-11-12 08:40:00|30181.9|30161.9|30183.2|30163.2|30189.5|30169.5|30176.4|30156.4|646
1605170700000|2020-11-12 08:45:00|30183.3|30163.3|30152.1|30132.1|30187.1|30167.1|30150.7|30130.7|622
1605171000000|2020-11-12 08:50:00|30152.2|30132.2|30143|30123|30153|30133|30143|30123|682
1605171300000|2020-11-12 08:55:00|30142.9|30122.9|30148|30128|30159.6|30139.6|30136.5|30116.5|675
1605171600000|2020-11-12 09:00:00|30147.9|30127.9|30159.3|30139.3|30161.7|30141.7|30138.2|30118.2|636
1605171900000|2020-11-12 09:05:00|30161.2|30141.2|30157.9|30137.9|30161.2|30141.2|30144.9|30124.9|534
1605172200000|2020-11-12 09:10:00|30157.6|30137.6|30176.9|30156.9|30180.2|30160.2|30153.8|30133.8|629
1605172500000|2020-11-12 09:15:00|30176.8|30156.8|30163|30143|30182.9|30162.9|30157.7|30137.7|630
1605172800000|2020-11-12 09:20:00|30162.8|30142.8|30148.7|30128.7|30165.8|30145.8|30146.3|30126.3|667
1605173100000|2020-11-12 09:25:00|30148.8|30128.8|30128.7|30108.7|30151.2|30131.2|30122|30102|690
1605173400000|2020-11-12 09:30:00|30128.9|30108.9|30077.9|30057.9|30128.9|30108.9|30076.3|30056.3|846
1605173700000|2020-11-12 09:35:00|30076.6|30056.6|30043|30023|30078.5|30058.5|30036.5|30016.5|834
1605174000000|2020-11-12 09:40:00|30043.9|30023.9|30044.2|30024.2|30051.3|30031.3|30034.2|30014.2|716
1605174300000|2020-11-12 09:45:00|30044.3|30024.3|30038.9|30018.9|30054.1|30034.1|30034.8|30014.8|713
1605174600000|2020-11-12 09:50:00|30039.3|30019.3|30049.2|30029.2|30049.4|30029.4|30033.9|30013.9|693
1605174900000|2020-11-12 09:55:00|30047.4|30027.4|30052.6|30032.6|30086.5|30066.5|30044.4|30024.4|858
1605175200000|2020-11-12 10:00:00|30066.6|30046.6|30046.7|30026.7|30093.5|30058.9|30041.1|30017.6|903
1605175500000|2020-11-12 10:05:00|30046|30026|30072.7|30052.7|30081.9|30052.9|30040.6|30017.3|868
1605175800000|2020-11-12 10:10:00|30072.2|30052.2|30053.8|30033.8|30076.2|30056.2|30043.7|30023.7|648
1605176100000|2020-11-12 10:15:00|30053.5|30033.5|30038|30018|30053.6|30033.6|30036.2|30016.2|615
1605176400000|2020-11-12 10:20:00|30037.6|30017.6|30024.2|30004.2|30039.1|30019.1|30009.5|29989.5|698
1605176700000|2020-11-12 10:25:00|30024.1|30004.1|30027.9|30007.9|30054.9|30021.3|30013.8|29993.8|649
1605177000000|2020-11-12 10:30:00|30027.7|30007.7|30019.5|29999.5|30027.9|30007.9|30015.5|29995.5|696
1605177300000|2020-11-12 10:35:00|30018.1|29998.1|30013.9|29993.9|30020.2|30000.2|30010.4|29990.4|641
1605177600000|2020-11-12 10:40:00|30012.7|29992.7|30036.8|30016.8|30049.9|30016.8|30005.2|29985.2|654
1605177900000|2020-11-12 10:45:00|30034.8|30014.8|30065.5|30045.5|30081.9|30059.9|30033.1|30009|780
1605178200000|2020-11-12 10:50:00|30065.3|30045.3|30054|30034|30065.5|30045.5|30049.8|30029.8|719
1605178500000|2020-11-12 10:55:00|30053.9|30033.9|30060.9|30040.9|30062.5|30042.5|30048.2|30028.2|578
1605178800000|2020-11-12 11:00:00|30059.9|30039.9|30037.7|30017.7|30062|30042|30033.3|30013.3|665
1605179100000|2020-11-12 11:05:00|30037.9|30017.9|30041.8|30021.8|30041.8|30021.8|30026.8|30006.8|585
1605179400000|2020-11-12 11:10:00|30044.3|30024.3|30020.9|30000.9|30044.9|30024.9|30007|29987|747
1605179700000|2020-11-12 11:15:00|30022.4|30002.4|30031.6|30011.6|30033.5|30013.5|30015.5|29995.5|657
1605180000000|2020-11-12 11:20:00|30031.9|30011.9|30028.6|30008.6|30037.1|30017.1|30025.1|30005.1|656
1605180300000|2020-11-12 11:25:00|30029.6|30009.6|30031.3|30011.3|30037.5|30017.5|30028.2|30008.2|551
1605180600000|2020-11-12 11:30:00|30030.4|30010.4|30032.7|30012.7|30036.7|30016.7|30023.5|30003.5|632
1605180900000|2020-11-12 11:35:00|30032.4|30012.4|30046.8|30026.8|30054|30034|30029.2|30009.2|666
1605181200000|2020-11-12 11:40:00|30046.7|30026.7|30050.4|30030.4|30055.6|30035.6|30042.7|30022.7|512
1605181500000|2020-11-12 11:45:00|30050.5|30030.5|30064|30044|30067|30047|30046.8|30026.8|590
1605181800000|2020-11-12 11:50:00|30063.7|30043.7|30072.7|30052.7|30075.2|30055.2|30054.4|30034.4|676
1605182100000|2020-11-12 11:55:00|30072.3|30052.3|30088.4|30068.4|30097.3|30077.3|30070.5|30050.5|788
1605182400000|2020-11-12 12:00:00|30089|30069|30080.1|30060.1|30089.1|30069.1|30060.6|30040.6|828
1605182700000|2020-11-12 12:05:00|30079.3|30059.3|30083.4|30063.4|30085.9|30065.9|30075.9|30055.9|706
1605183000000|2020-11-12 12:10:00|30083.8|30063.8|30093.1|30073.1|30093.8|30073.8|30079.8|30059.8|661
1605183300000|2020-11-12 12:15:00|30093|30073|30066|30046|30095.1|30075.1|30063.5|30043.5|651
1605183600000|2020-11-12 12:20:00|30067.3|30047.3|30070.1|30050.1|30092.4|30072.4|30061.6|30041.6|702
1605183900000|2020-11-12 12:25:00|30069|30049|30085.7|30065.7|30088.8|30068.8|30068.9|30048.9|667
1605184200000|2020-11-12 12:30:00|30085.3|30065.3|30080.7|30060.7|30086|30066|30074.7|30054.7|562
1605184500000|2020-11-12 12:35:00|30080|30060|30086|30066|30087.1|30067.1|30069.6|30049.6|577
1605184800000|2020-11-12 12:40:00|30085.5|30065.5|30115.7|30095.7|30124.3|30104.3|30082.7|30062.7|714
1605185100000|2020-11-12 12:45:00|30115.9|30095.9|30116.7|30096.7|30120|30100|30104.7|30084.7|620
1605185400000|2020-11-12 12:50:00|30115.5|30095.5|30144.3|30124.3|30158.1|30138.1|30115.3|30095.3|754
1605185700000|2020-11-12 12:55:00|30144.1|30124.1|30119.7|30099.7|30144.1|30124.1|30113|30093|873
1605186000000|2020-11-12 13:00:00|30119.6|30099.6|30114.7|30094.7|30128.7|30108.7|30114.2|30094.2|840
1605186300000|2020-11-12 13:05:00|30115.8|30095.8|30127.4|30107.4|30129|30109|30109|30089|666
1605186600000|2020-11-12 13:10:00|30127.5|30107.5|30131.9|30111.9|30136.5|30116.5|30121.7|30101.7|623
1605186900000|2020-11-12 13:15:00|30132|30112|30122.9|30102.9|30132|30112|30117|30097|690
1605187200000|2020-11-12 13:20:00|30123.5|30103.5|30116|30096|30131.7|30111.7|30114.5|30094.5|691
1605187500000|2020-11-12 13:25:00|30115.4|30095.4|30106.9|30086.9|30128.4|30108.4|30101.7|30081.7|793
1605187800000|2020-11-12 13:30:00|30106.8|30086.8|30091.8|30071.8|30111.3|30091.3|30091.1|30071.1|750
1605188100000|2020-11-12 13:35:00|30091.3|30071.3|30092.7|30072.7|30103.8|30083.8|30072.5|30052.5|850
1605188400000|2020-11-12 13:40:00|30094|30074|30103.8|30083.8|30114.7|30094.7|30091.5|30071.5|689
1605188700000|2020-11-12 13:45:00|30103.7|30083.7|30079.9|30059.9|30104.5|30084.5|30073.2|30053.2|782
1605189000000|2020-11-12 13:50:00|30079.5|30059.5|30079.1|30059.1|30088.7|30068.7|30065.4|30045.4|736
1605189300000|2020-11-12 13:55:00|30079.2|30059.2|30072.9|30052.9|30083.1|30063.1|30064.4|30044.4|704
1605189600000|2020-11-12 14:00:00|30072.3|30052.3|30077.7|30057.7|30084.2|30064.2|30061.3|30041.3|728
1605189900000|2020-11-12 14:05:00|30077.6|30057.6|30105.5|30085.5|30110.6|30090.6|30077.6|30057.6|774
1605190200000|2020-11-12 14:10:00|30105.8|30085.8|30103.7|30083.7|30111.9|30091.9|30086.1|30066.1|735
1605190500000|2020-11-12 14:15:00|30104.8|30084.8|30085.9|30065.9|30109|30089|30070.1|30050.1|813
1605190800000|2020-11-12 14:20:00|30085.3|30065.3|30071.9|30051.9|30089.5|30069.5|30064.3|30044.3|775
1605191100000|2020-11-12 14:25:00|30071.8|30051.8|30066.6|30046.6|30089.8|30069.8|30062.6|30042.6|800
1605191400000|2020-11-12 14:30:00|30067|30047|30054.6|30034.6|30076.6|30056.6|30053.8|30033.8|810
1605191700000|2020-11-12 14:35:00|30055.6|30035.6|30060.4|30040.4|30070|30050|30050.4|30030.4|784
1605192000000|2020-11-12 14:40:00|30060.5|30040.5|30069.2|30049.2|30078.2|30058.2|30058.8|30038.8|810
1605192300000|2020-11-12 14:45:00|30068.9|30048.9|30065.5|30045.5|30072.5|30052.5|30063.8|30043.8|678
1605192600000|2020-11-12 14:50:00|30065.2|30045.2|30059.2|30039.2|30072.6|30052.6|30057.1|30037.1|706
1605192900000|2020-11-12 14:55:00|30059.1|30039.1|30044.5|30024.5|30063.5|30043.5|30041.3|30021.3|670
1605193200000|2020-11-12 15:00:00|30042.5|30022.5|30045.2|30025.2|30055.6|30035.6|30038.5|30018.5|780
1605193500000|2020-11-12 15:05:00|30045.1|30025.1|30031.6|30011.6|30045.8|30025.8|29999.4|29979.4|866
1605193800000|2020-11-12 15:10:00|30031.9|30011.9|30015|29995|30038.9|30018.9|30010.2|29990.2|822
1605194100000|2020-11-12 15:15:00|30014.7|29994.7|30012|29992|30021.7|30001.7|30005.4|29985.4|745
1605194400000|2020-11-12 15:20:00|30012.5|29992.5|30016.8|29996.8|30017.4|29997.4|29996.9|29976.9|781
1605194700000|2020-11-12 15:25:00|30017.1|29997.1|30015.7|29995.7|30022.3|30002.3|30008.1|29988.1|746
1605195000000|2020-11-12 15:30:00|30015.9|29995.9|30022.9|30002.9|30023.7|30003.7|30012.2|29992.2|686
1605195300000|2020-11-12 15:35:00|30023|30003|30015.9|29995.9|30026|30006|30009.9|29989.9|639
1605195600000|2020-11-12 15:40:00|30015.6|29995.6|30010.3|29990.3|30019.1|29999.1|30003|29983|675
1605195900000|2020-11-12 15:45:00|30010.8|29990.8|29993.5|29973.5|30014.4|29994.4|29991.5|29971.5|696
1605196200000|2020-11-12 15:50:00|29993.8|29973.8|30009.3|29989.3|30009.5|29989.5|29992.5|29972.5|711
1605196500000|2020-11-12 15:55:00|30009.4|29989.4|30005.5|29985.5|30013.9|29993.9|29995.3|29975.3|738
1605196800000|2020-11-12 16:00:00|30005.6|29985.6|30014|29994|30014.4|29994.4|29998.7|29978.7|701
1605197100000|2020-11-12 16:05:00|30013.9|29993.9|30005.7|29985.7|30016|29996|30004.8|29984.8|628
1605197400000|2020-11-12 16:10:00|30005.4|29985.4|30003.1|29983.1|30014.6|29994.6|30001.7|29981.7|583
1605197700000|2020-11-12 16:15:00|30003.4|29983.4|30004.9|29984.9|30008.2|29988.2|30000|29980|598
1605198000000|2020-11-12 16:20:00|30005.5|29985.5|30019|29999|30023.5|30003.5|30003.2|29983.2|646
1605198300000|2020-11-12 16:25:00|30018.7|29998.7|30006.9|29986.9|30021.3|30001.3|30006.2|29986.2|622
1605198600000|2020-11-12 16:30:00|30007.5|29987.5|30013.8|29993.8|30018.8|29998.8|30007.5|29987.5|609
1605198900000|2020-11-12 16:35:00|30014.6|29994.6|30016.5|29996.5|30022.9|30002.9|30010.1|29990.1|639
1605199200000|2020-11-12 16:40:00|30016.7|29996.7|30015.1|29995.1|30021.5|30001.5|30012.5|29992.5|563
1605199500000|2020-11-12 16:45:00|30014.9|29994.9|30012.6|29992.6|30015.2|29995.2|30004.4|29984.4|573
1605199800000|2020-11-12 16:50:00|30011.4|29991.4|30003.4|29983.4|30014.3|29994.3|30001.3|29981.3|638
1605200100000|2020-11-12 16:55:00|30002.9|29982.9|30013.1|29993.1|30014.6|29994.6|30001.5|29981.5|492
1605200400000|2020-11-12 17:00:00|30013.2|29993.2|30017.8|29997.8|30021.5|30001.5|30007.9|29987.9|523
1605200700000|2020-11-12 17:05:00|30017.6|29997.6|30019.8|29999.8|30029.8|30009.8|30017.5|29997.5|544
1605201000000|2020-11-12 17:10:00|30019.4|29999.4|30023|30003|30028.9|30008.9|30016.9|29996.9|478
1605201300000|2020-11-12 17:15:00|30022.8|30002.8|30030.9|30010.9|30032.7|30012.7|30022.8|30002.8|482
1605201600000|2020-11-12 17:20:00|30030.7|30010.7|30034.2|30014.2|30046.7|30026.7|30029|30009|553
1605201900000|2020-11-12 17:25:00|30033.8|30013.8|30040.4|30020.4|30046.1|30026.1|30032.3|30012.3|616
1605202200000|2020-11-12 17:30:00|30039.8|30019.8|30039.2|30019.2|30041.9|30021.9|30035.8|30015.8|510
1605202500000|2020-11-12 17:35:00|30040.9|30020.9|30053.6|30033.6|30053.8|30033.8|30038.7|30018.7|568
1605202800000|2020-11-12 17:40:00|30053.3|30033.3|30050.8|30030.8|30059.1|30039.1|30049|30029|565
1605203100000|2020-11-12 17:45:00|30050.2|30030.2|30051.8|30031.8|30056.6|30036.6|30046.6|30026.6|478
1605203400000|2020-11-12 17:50:00|30052.3|30032.3|30053.1|30033.1|30061.4|30041.4|30050.9|30030.9|525
1605203700000|2020-11-12 17:55:00|30050.9|30030.9|30063.9|30043.9|30068|30048|30050.7|30030.7|555
1605204000000|2020-11-12 18:00:00|30063.8|30043.8|30067.9|30047.9|30075.1|30055.1|30063.8|30043.8|573
1605204300000|2020-11-12 18:05:00|30068.2|30048.2|30069.6|30049.6|30076.2|30056.2|30067|30047|548
1605204600000|2020-11-12 18:10:00|30069.5|30049.5|30058.1|30038.1|30077.9|30057.9|30056.7|30036.7|541
1605204900000|2020-11-12 18:15:00|30058.4|30038.4|30071.4|30051.4|30072.8|30052.8|30058.4|30038.4|555
1605205200000|2020-11-12 18:20:00|30071.5|30051.5|30078.5|30058.5|30079.7|30059.7|30066.7|30046.7|519
1605205500000|2020-11-12 18:25:00|30078.7|30058.7|30066.5|30046.5|30078.7|30058.7|30060.8|30040.8|543
1605205800000|2020-11-12 18:30:00|30066.4|30046.4|30059.9|30039.9|30068.5|30048.5|30058.4|30038.4|477
1605206100000|2020-11-12 18:35:00|30060.3|30040.3|30056.9|30036.9|30066.2|30046.2|30056|30036|421
1605206400000|2020-11-12 18:40:00|30057.1|30037.1|30056.4|30036.4|30059.8|30039.8|30051.8|30031.8|477
1605206700000|2020-11-12 18:45:00|30056.3|30036.3|30054.6|30034.6|30061.2|30041.2|30051.7|30031.7|501
1605207000000|2020-11-12 18:50:00|30054.8|30034.8|30050|30030|30055.2|30035.2|30045.2|30025.2|447
1605207300000|2020-11-12 18:55:00|30049.8|30029.8|30035.8|30015.8|30055|30035|30034.5|30014.5|487
1605207600000|2020-11-12 19:00:00|30035.4|30015.4|30032|30012|30038.5|30018.5|30011.1|29991.1|613
1605207900000|2020-11-12 19:05:00|30031.6|30011.6|30046.5|30026.5|30046.6|30026.6|30030.9|30010.9|468
1605208200000|2020-11-12 19:10:00|30046.1|30026.1|30049.9|30029.9|30053.2|30033.2|30044.2|30024.2|433
1605208500000|2020-11-12 19:15:00|30051.6|30031.6|30065|30045|30065.8|30045.8|30049.3|30029.3|441
1605208800000|2020-11-12 19:20:00|30066.7|30046.7|30052|30032|30066.7|30046.7|30049.9|30029.9|591
1605209100000|2020-11-12 19:25:00|30051.2|30031.2|30048.9|30028.9|30056.9|30036.9|30043.6|30023.6|611
1605209400000|2020-11-12 19:30:00|30049.3|30029.3|30054.9|30034.9|30056.6|30036.6|30047.6|30027.6|516
1605209700000|2020-11-12 19:35:00|30054.5|30034.5|30058.5|30038.5|30060.1|30040.1|30048.3|30028.3|413
1605210000000|2020-11-12 19:40:00|30058.3|30038.3|30065.4|30045.4|30065.5|30045.5|30055.4|30035.4|458
1605210300000|2020-11-12 19:45:00|30065|30045|30065.7|30045.7|30066.6|30046.6|30059.3|30039.3|558
1605210600000|2020-11-12 19:50:00|30065.6|30045.6|30060|30040|30066.9|30046.9|30059.4|30039.4|485
1605210900000|2020-11-12 19:55:00|30059.7|30039.7|30055.7|30035.7|30060.8|30040.8|30046.2|30026.2|643
1605211200000|2020-11-12 20:00:00|30054.1|30034.1|30061|30041|30062.7|30042.7|30049.1|30029.1|594
1605211500000|2020-11-12 20:05:00|30061.1|30041.1|30068.3|30048.3|30071.2|30051.2|30057.6|30037.6|582
1605211800000|2020-11-12 20:10:00|30069.4|30049.4|30069.5|30049.5|30071.9|30051.9|30062.3|30042.3|535
1605212100000|2020-11-12 20:15:00|30069.6|30049.6|30056.2|30036.2|30070.7|30050.7|30054.7|30034.7|603
1605212400000|2020-11-12 20:20:00|30056|30036|30049.3|30029.3|30061.6|30041.6|30047.7|30027.7|592
1605212700000|2020-11-12 20:25:00|30050.1|30030.1|30058.5|30038.5|30061.2|30041.2|30049.7|30029.7|592
1605213000000|2020-11-12 20:30:00|30059|30039|30054.2|30034.2|30061.4|30041.4|30052.1|30032.1|612
1605213300000|2020-11-12 20:35:00|30054.3|30034.3|30052.5|30032.5|30058.1|30038.1|30050.7|30030.7|422
1605213600000|2020-11-12 20:40:00|30051.8|30031.8|30054.9|30034.9|30057.2|30037.2|30050.1|30030.1|418
1605213900000|2020-11-12 20:45:00|30055.1|30035.1|30055.9|30035.9|30062.3|30042.3|30053.7|30033.7|554
1605214200000|2020-11-12 20:50:00|30057.4|30037.4|30057.6|30037.6|30062.3|30042.3|30051.9|30031.9|514
1605214500000|2020-11-12 20:55:00|30057.3|30037.3|30052.9|30032.9|30062.7|30042.7|30051.3|30031.3|513
1605214800000|2020-11-12 21:00:00|30053.1|30033.1|30070.1|30050.1|30071.8|30051.8|30046.6|30026.6|489
1605215100000|2020-11-12 21:05:00|30070.2|30050.2|30069.8|30049.8|30071.5|30051.5|30065.3|30045.3|344
1605215400000|2020-11-12 21:10:00|30070.2|30050.2|30068.2|30048.2|30070.3|30050.3|30064.2|30044.2|302
1605215700000|2020-11-12 21:15:00|30067.8|30047.8|30064.8|30044.8|30069.7|30049.7|30064.1|30044.1|265
1605216000000|2020-11-12 21:20:00|30064.9|30044.9|30066.7|30046.7|30082.5|30050.2|30063.5|30028.4|245
1605216300000|2020-11-12 21:25:00|30067.2|30047.2|30066.9|30046.9|30069.5|30049.5|30065.7|30045.7|218
1605216600000|2020-11-12 21:30:00|30066.4|30046.4|30065.9|30045.9|30080.3|30048.2|30061.3|30026.7|313
1605216900000|2020-11-12 21:35:00|30064.9|30044.9|30068|30048|30069.2|30049.2|30063.1|30043.1|225
1605217200000|2020-11-12 21:40:00|30067.6|30047.6|30069.1|30049.1|30093|30052.6|30065|30033.6|238
1605217500000|2020-11-12 21:45:00|30068.7|30048.7|30087.5|30037.5|30091.3|30055.8|30063.6|30030.4|688
1605217800000|2020-11-12 21:50:00|30086.9|30036.9|30070.9|30050.9|30091.2|30055.5|30063|30029.9|390
1605218100000|2020-11-12 21:55:00|30074.4|30054.4|30094.1|30007.8|30123.3|30064.3|30074.4|30006.3|432
1605218400000|2020-11-12 22:00:00|30093.4|30007.3|30101.1|30014.6|30110.3|30019|30091.7|30002.6|72
1605218700000|2020-11-12 22:05:00|30098.8|29995.6|30095.8|30007|30116.4|30039|30092.5|29985|180
1605219000000|2020-11-12 22:10:00|30095.5|30009.7|30106.4|30013.5|30120.3|30024.9|30093.7|29979.4|167
1605219300000|2020-11-12 22:15:00|30114.9|30004.3|30099.4|30010.6|30117.8|30038.2|30085.7|29995.8|193
1605219600000|2020-11-12 22:20:00|30101.5|30008.2|30103.6|30011.4|30119.3|30039.5|30086.5|29998.4|157
1605219900000|2020-11-12 22:25:00|30111|30005.9|30098.2|30017.2|30117.4|30037.7|30086.5|29995.1|161
1605220200000|2020-11-12 22:30:00|30096.6|30015.9|30095.4|30036|30124.9|30043.1|30087|30004.8|225
1605220500000|2020-11-12 22:35:00|30112.1|30021.6|30100.7|30031.6|30125.9|30046.1|30087.5|30004.7|202
1605220800000|2020-11-12 22:40:00|30098.6|30035|30112.9|30012.3|30120.7|30047.5|30086.4|30003.5|463
1605221100000|2020-11-12 22:45:00|30105.3|30025.6|30113.2|30021.2|30127.1|30050.2|30086.5|30002.9|327
1605221400000|2020-11-12 22:50:00|30120.4|30016|30088|30016.2|30126|30053.4|30083.4|30002.1|259
1605221700000|2020-11-12 22:55:00|30082.1|30021.6|30095.3|30000.9|30112.7|30021.6|30082.1|29992.8|329
1605222000000|2020-11-12 23:00:00|30099.6|30003.8|30095.9|30001.3|30108|30023.7|30084|29986.5|545
1605222300000|2020-11-12 23:05:00|30098.2|29998.4|30088.9|30014.8|30108.4|30022.1|30086.6|29987|456
1605222600000|2020-11-12 23:10:00|30087.8|30012.3|30099.1|29999.8|30107.4|30027.1|30081.9|29986.6|432
1605222900000|2020-11-12 23:15:00|30098.8|30002.6|30091.5|30017.3|30113.7|30029.4|30084.7|29994.3|441
1605223200000|2020-11-12 23:20:00|30096.5|30018.2|30095|30019.1|30111.9|30024|30087.3|29993.6|488
1605223500000|2020-11-12 23:25:00|30091.7|30021.9|30101.2|30012.8|30105.8|30028.6|30085.8|30000.4|422
1605223800000|2020-11-12 23:30:00|30101.3|30013.6|30091.3|30016.8|30106.8|30034.8|30083.2|30002.2|477
1605224100000|2020-11-12 23:35:00|30089.9|30017.2|30093.1|30018.2|30102.3|30031.1|30082.7|30009.9|372
1605224400000|2020-11-12 23:40:00|30087.6|30025.2|30089.3|30017.8|30104.7|30026.6|30082.2|30008.4|363
1605224700000|2020-11-12 23:45:00|30094|30016.9|30100.5|30024.7|30117.7|30034.5|30083.8|30010.6|421
1605225000000|2020-11-12 23:50:00|30100.4|30024.6|30103.2|30020.7|30116.8|30039.8|30089.3|30015.2|340
1605225300000|2020-11-12 23:55:00|30099.6|30019|30089.4|30021.7|30113.7|30037.2|30084.9|30016.4|305
1605225600000|2020-11-13 00:00:00|30089.5|30022.7|30081.7|30012.9|30092.5|30028.5|30073.9|30004.8|537
1605225900000|2020-11-13 00:05:00|30081.4|30013.2|30081.8|30011.6|30088.8|30026.6|30079.1|30005.6|438
1605226200000|2020-11-13 00:10:00|30082|30011.7|30081.5|30011.6|30087.5|30023.8|30075.9|30005.8|382
1605226500000|2020-11-13 00:15:00|30081.8|30011.8|30075.8|30003.8|30083|30022.1|30075.8|30002.9|341
1605226800000|2020-11-13 00:20:00|30075.6|30004.5|30074.1|30001|30082.2|30020.5|30071.2|29997.4|396
1605227100000|2020-11-13 00:25:00|30073.5|30001.3|30069.9|30004.8|30079.3|30018.7|30065.6|29997|440
1605227400000|2020-11-13 00:30:00|30069.7|30006.8|30068.2|30005.2|30074.7|30013.5|30063.3|29998|424
1605227700000|2020-11-13 00:35:00|30068.3|30004.6|30070.3|30004.7|30075.4|30015.4|30065.5|29998.6|435
1605228000000|2020-11-13 00:40:00|30070.9|30004.4|30073.2|30005.1|30075.7|30015.4|30065.4|29998.1|361
1605228300000|2020-11-13 00:45:00|30073.3|30003.7|30078.4|30010.2|30085.7|30029.2|30072.2|30002.4|474
1605228600000|2020-11-13 00:50:00|30078.3|30010.3|30078.6|30012.3|30082.9|30019|30069.4|30001.2|543
1605228900000|2020-11-13 00:55:00|30080.5|30009.1|30080.6|30013.8|30081.6|30014.7|30060.5|29990.8|564
1605229200000|2020-11-13 01:00:00|30080.8|30013.9|30074.8|30007.1|30085|30020.9|30073.6|30006|607
1605229500000|2020-11-13 01:05:00|30074.6|30007|30074.6|30007.1|30080.2|30017.9|30069.2|30002.1|492
1605229800000|2020-11-13 01:10:00|30074.4|30006.6|30075.3|30008.2|30078.3|30014.4|30069.3|30000.7|529
1605230100000|2020-11-13 01:15:00|30074.9|30007.8|30064.8|29999.2|30076.3|30015.8|30064.3|29999|512
1605230400000|2020-11-13 01:20:00|30065|29999.4|30068.9|30010.3|30074.9|30014.6|30064.5|29998.4|458
1605230700000|2020-11-13 01:25:00|30069.4|30011|30070.5|30010|30072.8|30016.8|30064.9|30001|446
1605231000000|2020-11-13 01:30:00|30071.2|30008.9|30075.9|30010.9|30078.5|30015.2|30070.3|30003.5|566
1605231300000|2020-11-13 01:35:00|30076.4|30010.3|30077.6|30013.5|30081.4|30021.5|30069|30001.7|523
1605231600000|2020-11-13 01:40:00|30077.8|30013|30083.3|30006.4|30092.4|30028.5|30071.1|29993.9|470
1605231900000|2020-11-13 01:45:00|30084.5|30004.3|30082.9|30000.2|30091.1|30016.7|30078.3|29998.2|490
1605232200000|2020-11-13 01:50:00|30083.1|30001.8|30083.9|30001.9|30092.3|30019.3|30068.7|29992.9|498
1605232500000|2020-11-13 01:55:00|30084.3|30001.4|30081.5|30021.1|30084.9|30027.7|30073.2|30000.7|533
1605232800000|2020-11-13 02:00:00|30081.2|30021.2|30090.9|30034.8|30095.6|30036.1|30078.9|30019.8|566
1605233100000|2020-11-13 02:05:00|30090.5|30034.9|30091.8|30041.8|30097.8|30046.8|30087.4|30033.3|515
1605233400000|2020-11-13 02:10:00|30093.8|30043|30094.2|30044.2|30097.3|30047.2|30087.7|30037.7|454
1605233700000|2020-11-13 02:15:00|30094.5|30044.5|30091|30041|30097.6|30047.6|30087.6|30037.6|455
1605234000000|2020-11-13 02:20:00|30092.3|30042.3|30092.6|30042.6|30095.8|30045.8|30088.1|30038.1|475
1605234300000|2020-11-13 02:25:00|30092.9|30042.9|30094.2|30044.2|30097.3|30047.3|30090.2|30040.2|342
1605234600000|2020-11-13 02:30:00|30093.8|30043.8|30090.2|30040.2|30097.3|30047.3|30087.8|30037.8|368
1605234900000|2020-11-13 02:35:00|30090.1|30040.1|30087.9|30037.9|30093.9|30043.9|30087.3|30037.3|360
1605235200000|2020-11-13 02:40:00|30087.8|30037.8|30090.3|30040.3|30094|30044|30087.8|30037.8|326
1605235500000|2020-11-13 02:45:00|30091.1|30041.1|30093.6|30043.6|30096.3|30046.3|30088.3|30038.3|352
1605235800000|2020-11-13 02:50:00|30093.5|30043.5|30092.4|30042.4|30095.2|30045.2|30086.8|30036.8|403
1605236100000|2020-11-13 02:55:00|30092.5|30042.5|30090.9|30040.9|30093.3|30043.3|30085.8|30035.8|519
1605236400000|2020-11-13 03:00:00|30091.3|30041.3|30092.3|30042.3|30092.8|30042.8|30087.8|30037.8|390
1605236700000|2020-11-13 03:05:00|30091.7|30041.7|30085.1|30035.1|30095|30045|30082.8|30032.8|371
1605237000000|2020-11-13 03:10:00|30084.1|30034.1|30091.5|30041.5|30095.1|30045.1|30084.1|30034.1|336
1605237300000|2020-11-13 03:15:00|30092.1|30042.1|30089|30039|30099.1|30047.9|30088.3|30038.3|404
1605237600000|2020-11-13 03:20:00|30088.9|30038.9|30088.8|30038.8|30095.1|30043.7|30084.1|30034.1|306
1605237900000|2020-11-13 03:25:00|30088.7|30038.7|30090.7|30040.7|30094.9|30044.9|30088.7|30038.7|298
1605238200000|2020-11-13 03:30:00|30091.1|30041.1|30091|30041|30093.6|30043.6|30088.5|30038.5|347
1605238500000|2020-11-13 03:35:00|30090.5|30040.5|30094.1|30042.9|30096.1|30044.1|30086.6|30031|346
1605238800000|2020-11-13 03:40:00|30096.1|30040.8|30094.6|30043.3|30096.1|30044.7|30087.6|30031.6|342
1605239100000|2020-11-13 03:45:00|30093.4|30043.4|30089.9|30039.9|30095.8|30045.8|30085.9|30035.9|385
1605239400000|2020-11-13 03:50:00|30091.2|30041.2|30097.2|30047.2|30098.3|30048.3|30089.2|30039.2|406
1605239700000|2020-11-13 03:55:00|30097|30047|30095.8|30045.8|30106.8|30050.4|30093.3|30043.3|452
1605240000000|2020-11-13 04:00:00|30097.3|30047.3|30100.2|30050.2|30103.1|30053.1|30096.7|30046.7|369
1605240300000|2020-11-13 04:05:00|30100.3|30050.3|30101.6|30051.6|30102.9|30052.9|30096.7|30046.7|371
1605240600000|2020-11-13 04:10:00|30101.5|30051.5|30102.2|30052.2|30104.6|30054.6|30097.3|30047.3|366
1605240900000|2020-11-13 04:15:00|30101.7|30051.7|30095.5|30045.5|30104.6|30054.6|30094.8|30044.8|250
1605241200000|2020-11-13 04:20:00|30095.6|30045.6|30099.8|30049.8|30101.8|30051.8|30095|30045|321
1605241500000|2020-11-13 04:25:00|30099.4|30049.4|30099.7|30049.7|30102|30052|30094.5|30044.5|266
1605241800000|2020-11-13 04:30:00|30099.3|30049.3|30096.3|30046.3|30101.6|30051.6|30094.8|30044.8|355
1605242100000|2020-11-13 04:35:00|30096.1|30046.1|30092.8|30042.8|30100.2|30050.2|30092.3|30042.3|369
1605242400000|2020-11-13 04:40:00|30093|30043|30092.7|30042.7|30098.5|30048.5|30088.1|30038.1|355
1605242700000|2020-11-13 04:45:00|30092.8|30042.8|30091.8|30041.8|30095.7|30045.7|30089.7|30039.7|284
1605243000000|2020-11-13 04:50:00|30092.9|30042.9|30086.5|30036.5|30094.3|30044.3|30086.2|30036.2|301
1605243300000|2020-11-13 04:55:00|30087.9|30037.9|30087.1|30037.1|30090.6|30050.6|30068.4|30035|403
1605243600000|2020-11-13 05:00:00|30087.9|30037.9|30085.2|30035.2|30089.9|30051.2|30069.1|30031.7|446
1605243900000|2020-11-13 05:05:00|30085.6|30035.6|30086.6|30036.6|30090.6|30050.7|30069|30034.9|364
1605244200000|2020-11-13 05:10:00|30086.5|30036.5|30086.5|30036.5|30088.9|30051.1|30070.2|30034.4|283
1605244500000|2020-11-13 05:15:00|30086.3|30036.3|30081.9|30031.9|30088.9|30038.9|30081.2|30031.2|294
1605244800000|2020-11-13 05:20:00|30081.8|30031.8|30084.3|30034.3|30086.1|30049.3|30066|30030.9|297
1605245100000|2020-11-13 05:25:00|30084.1|30034.1|30082.5|30032.5|30087.4|30037.4|30079.4|30029.4|307
1605245400000|2020-11-13 05:30:00|30082.3|30032.3|30079.8|30029.8|30086.7|30036.7|30078.1|30028.1|293
1605245700000|2020-11-13 05:35:00|30079.5|30029.5|30084.9|30034.9|30085.6|30035.6|30077|30027|264
1605246000000|2020-11-13 05:40:00|30085.8|30035.8|30079.4|30029.4|30085.9|30035.9|30074.5|30024.5|300
1605246300000|2020-11-13 05:45:00|30079.1|30029.1|30078|30028|30080.9|30030.9|30074.7|30024.7|265
1605246600000|2020-11-13 05:50:00|30077.8|30027.8|30074.5|30024.5|30078.9|30042.2|30060.5|30022.1|341
1605246900000|2020-11-13 05:55:00|30074.6|30024.6|30080.6|30030.6|30082.1|30032.1|30071.6|30021.6|416
1605247200000|2020-11-13 06:00:00|30080.5|30030.5|30066.2|30046.2|30082.7|30049.5|30059.5|30029.7|587
1605247500000|2020-11-13 06:05:00|30066.8|30046.8|30065.9|30045.9|30072.2|30052.2|30064.5|30044.5|852
1605247800000|2020-11-13 06:10:00|30065.8|30045.8|30072|30052|30075.5|30055.5|30064.7|30044.7|792
1605248100000|2020-11-13 06:15:00|30071.9|30051.9|30068.9|30048.9|30075.6|30055.6|30068.5|30048.5|674
1605248400000|2020-11-13 06:20:00|30070.2|30050.2|30068.9|30048.9|30072.9|30052.9|30066.8|30046.8|681
1605248700000|2020-11-13 06:25:00|30069.9|30049.9|30065.4|30045.4|30070.1|30050.1|30063.8|30043.8|624
1605249000000|2020-11-13 06:30:00|30066.1|30046.1|30060.8|30040.8|30075.8|30046.1|30055.9|30025.8|657
1605249300000|2020-11-13 06:35:00|30060.9|30040.9|30059|30039|30064|30044|30057|30037|556
1605249600000|2020-11-13 06:40:00|30058.7|30038.7|30057.9|30037.9|30062.4|30042.4|30054.9|30034.9|434
1605249900000|2020-11-13 06:45:00|30057|30037|30058.2|30038.2|30062.1|30042.1|30056.8|30036.8|398
1605250200000|2020-11-13 06:50:00|30058.1|30038.1|30060.3|30040.3|30063.1|30043.1|30054.6|30034.6|538
1605250500000|2020-11-13 06:55:00|30060.6|30040.6|30058.9|30038.9|30062.6|30042.6|30056|30036|703
1605250800000|2020-11-13 07:00:00|30059.4|30039.4|30066.6|30046.6|30067.8|30047.8|30057.1|30037.1|632
1605251100000|2020-11-13 07:05:00|30066.7|30046.7|30064.4|30044.4|30070.4|30048.2|30050.3|30009.3|901
1605251400000|2020-11-13 07:10:00|30064.2|30044.2|30077.1|30057.1|30080.7|30060.7|30059.2|30039.2|1047
1605251700000|2020-11-13 07:15:00|30079.1|30059.1|30069.1|30049.1|30080|30060|30061.4|30041.4|910
1605252000000|2020-11-13 07:20:00|30069|30049|30072.7|30052.7|30085.3|30057|30060.3|30035.3|696
1605252300000|2020-11-13 07:25:00|30072.9|30052.9|30074.4|30054.4|30080|30060|30071.1|30051.1|478
1605252600000|2020-11-13 07:30:00|30074.7|30054.7|30064.4|30044.4|30085.8|30065.8|30060.6|30040.6|724
1605252900000|2020-11-13 07:35:00|30064.5|30044.5|30059.5|30039.5|30067.2|30047.2|30055.7|30035.7|545
1605253200000|2020-11-13 07:40:00|30059.4|30039.4|30060.7|30040.7|30067.2|30047.2|30055.4|30035.4|483
1605253500000|2020-11-13 07:45:00|30060.8|30040.8|30065.8|30045.8|30068.3|30048.3|30053.2|30033.2|521
1605253800000|2020-11-13 07:50:00|30065.9|30045.9|30070.9|30050.9|30074.2|30054.2|30062.1|30042.1|664
1605254100000|2020-11-13 07:55:00|30071.3|30051.3|30062.8|30042.8|30073.8|30053.8|30056.3|30036.3|726
1605254400000|2020-11-13 08:00:00|30062.6|30042.6|30060.3|30040.3|30081.2|30048.8|30053.8|30031.2|752
1605254700000|2020-11-13 08:05:00|30060.1|30040.1|30061.7|30041.7|30070.7|30050.7|30055|30035|529
1605255000000|2020-11-13 08:10:00|30062|30042|30053.9|30033.9|30070.3|30050.3|30048.2|30028.2|622
1605255300000|2020-11-13 08:15:00|30053.8|30033.8|30056.5|30036.5|30060.8|30040.8|30052.8|30032.8|618
1605255600000|2020-11-13 08:20:00|30056.7|30036.7|30063|30043|30065.5|30045.5|30053.5|30033.5|513
1605255900000|2020-11-13 08:25:00|30062.7|30042.7|30061.8|30041.8|30070.8|30050.8|30060.7|30040.7|604
1605256200000|2020-11-13 08:30:00|30060.6|30040.6|30052.9|30032.9|30064.7|30044.7|30049.9|30029.9|584
1605256500000|2020-11-13 08:35:00|30054.1|30034.1|30038.2|30018.2|30054.6|30034.6|30033.4|30013.4|712
1605256800000|2020-11-13 08:40:00|30038|30018|30066.9|30046.9|30069.4|30049.4|30035.6|30015.6|715
1605257100000|2020-11-13 08:45:00|30065.6|30045.6|30068.7|30048.7|30070.3|30050.3|30056.9|30036.9|603
1605257400000|2020-11-13 08:50:00|30068.8|30048.8|30069.2|30049.2|30071.9|30051.9|30060.3|30040.3|608
1605257700000|2020-11-13 08:55:00|30068.8|30048.8|30066.4|30046.4|30079.2|30059.2|30056.7|30036.7|660
1605258000000|2020-11-13 09:00:00|30066|30046|30066.8|30046.8|30073.6|30053.6|30055|30035|569
1605258300000|2020-11-13 09:05:00|30066.9|30046.9|30072.2|30052.2|30075.8|30055.8|30053.5|30033.5|634
1605258600000|2020-11-13 09:10:00|30071.9|30051.9|30080.8|30060.8|30083.8|30063.8|30070.9|30050.9|565
1605258900000|2020-11-13 09:15:00|30081.1|30061.1|30074.8|30054.8|30087.8|30067.8|30072.9|30052.9|617
1605259200000|2020-11-13 09:20:00|30074.1|30054.1|30080.7|30060.7|30083|30063|30071|30051|658
1605259500000|2020-11-13 09:25:00|30080.8|30060.8|30080.3|30060.3|30086.3|30066.3|30078.5|30058.5|551
1605259800000|2020-11-13 09:30:00|30079.9|30059.9|30077.1|30057.1|30081.6|30061.6|30069.3|30049.3|582
1605260100000|2020-11-13 09:35:00|30077.2|30057.2|30087.4|30067.4|30091.5|30071.5|30075|30055|547
1605260400000|2020-11-13 09:40:00|30087.1|30067.1|30084.7|30064.7|30087.2|30067.2|30074.3|30054.3|523
1605260700000|2020-11-13 09:45:00|30085.1|30065.1|30068.3|30048.3|30085.1|30065.1|30064.4|30044.4|648
1605261000000|2020-11-13 09:50:00|30068.4|30048.4|30050.7|30030.7|30070.9|30050.9|30047.2|30027.2|773
1605261300000|2020-11-13 09:55:00|30050.6|30030.6|30054|30034|30060.9|30040.9|30048.4|30028.4|628
1605261600000|2020-11-13 10:00:00|30054.5|30034.5|30068.8|30048.8|30077.3|30057.3|30047.6|30027.6|821
1605261900000|2020-11-13 10:05:00|30069.1|30049.1|30075|30055|30085|30065|30064|30044|741
1605262200000|2020-11-13 10:10:00|30075.1|30055.1|30077.6|30057.6|30090.4|30070.4|30056|30036|751
1605262500000|2020-11-13 10:15:00|30077.2|30057.2|30091|30071|30091.8|30071.8|30069.4|30049.4|658
1605262800000|2020-11-13 10:20:00|30091.8|30071.8|30104.1|30084.1|30112.1|30092.1|30087.6|30067.6|578
1605263100000|2020-11-13 10:25:00|30104.5|30084.5|30104.3|30084.3|30110.7|30090.7|30099|30079|546
1605263400000|2020-11-13 10:30:00|30104.4|30084.4|30107.7|30087.7|30110|30090|30097|30077|580
1605263700000|2020-11-13 10:35:00|30107.8|30087.8|30094.8|30074.8|30109|30089|30089.9|30069.9|649
1605264000000|2020-11-13 10:40:00|30094.7|30074.7|30099.6|30079.6|30103.3|30083.3|30086.3|30066.3|732
1605264300000|2020-11-13 10:45:00|30099.4|30079.4|30099.8|30079.8|30103.4|30083.4|30092.7|30072.7|541
1605264600000|2020-11-13 10:50:00|30099.9|30079.9|30100.3|30080.3|30104.8|30084.8|30094.8|30074.8|578
1605264900000|2020-11-13 10:55:00|30101|30081|30091.9|30071.9|30109.1|30089.1|30089.6|30069.6|594
1605265200000|2020-11-13 11:00:00|30089.4|30069.4|30104.7|30084.7|30107.3|30087.3|30082|30062|747
1605265500000|2020-11-13 11:05:00|30104.4|30084.4|30103.4|30083.4|30108.7|30088.7|30098|30078|668
1605265800000|2020-11-13 11:10:00|30103.5|30083.5|30080.4|30060.4|30104.4|30084.4|30076.7|30056.7|592
1605266100000|2020-11-13 11:15:00|30080.3|30060.3|30095.8|30075.8|30096.4|30076.4|30072.5|30052.5|664
1605266400000|2020-11-13 11:20:00|30096|30076|30116.7|30096.7|30124.7|30104.7|30091.5|30071.5|690
1605266700000|2020-11-13 11:25:00|30116.8|30096.8|30119.5|30099.5|30136.3|30116.3|30116|30096|644
1605267000000|2020-11-13 11:30:00|30119.6|30099.6|30122.8|30102.8|30130.5|30110.5|30116.8|30096.8|609
1605267300000|2020-11-13 11:35:00|30124.8|30104.8|30126.7|30106.7|30128.1|30108.1|30111.9|30091.9|731
1605267600000|2020-11-13 11:40:00|30126.6|30106.6|30123.9|30103.9|30131|30111|30117.2|30097.2|492
1605267900000|2020-11-13 11:45:00|30123.8|30103.8|30120.7|30100.7|30124.6|30104.6|30111.8|30091.8|598
1605268200000|2020-11-13 11:50:00|30121|30101|30115|30095|30126.2|30106.2|30113.9|30093.9|652
1605268500000|2020-11-13 11:55:00|30114.7|30094.7|30118.8|30098.8|30126.6|30106.6|30107.4|30087.4|687
1605268800000|2020-11-13 12:00:00|30118.5|30098.5|30129.9|30109.9|30131.1|30111.1|30116.6|30096.6|612
1605269100000|2020-11-13 12:05:00|30130.2|30110.2|30128.9|30108.9|30132.7|30112.7|30125.6|30105.6|589
1605269400000|2020-11-13 12:10:00|30128.4|30108.4|30132.3|30112.3|30132.8|30112.8|30121.9|30101.9|519
1605269700000|2020-11-13 12:15:00|30132.1|30112.1|30124.6|30104.6|30133.2|30113.2|30123.9|30103.9|531
1605270000000|2020-11-13 12:20:00|30124.4|30104.4|30124.2|30104.2|30125.8|30105.8|30119.2|30099.2|493
1605270300000|2020-11-13 12:25:00|30124.5|30104.5|30118.2|30098.2|30124.9|30104.9|30115.4|30095.4|495
1605270600000|2020-11-13 12:30:00|30118.3|30098.3|30122.7|30102.7|30123.8|30103.8|30117.8|30097.8|442
1605270900000|2020-11-13 12:35:00|30122.5|30102.5|30118.7|30098.7|30125.5|30105.5|30118.5|30098.5|420
1605271200000|2020-11-13 12:40:00|30118.6|30098.6|30121.3|30101.3|30123.1|30103.1|30118|30098|427
1605271500000|2020-11-13 12:45:00|30122.4|30102.4|30124|30104|30124|30104|30116.3|30096.3|420
1605271800000|2020-11-13 12:50:00|30122.7|30102.7|30111|30091|30123|30103|30108.2|30088.2|466
1605272100000|2020-11-13 12:55:00|30111.3|30091.3|30114.7|30094.7|30117.8|30097.8|30109.7|30089.7|475
1605272400000|2020-11-13 13:00:00|30114.4|30094.4|30117.9|30097.9|30122.6|30102.6|30110.8|30090.8|599
1605272700000|2020-11-13 13:05:00|30117.7|30097.7|30117.8|30097.8|30121.8|30101.8|30111.7|30091.7|533
1605273000000|2020-11-13 13:10:00|30117.9|30097.9|30114.3|30094.3|30123.2|30103.2|30111.5|30091.5|563
1605273300000|2020-11-13 13:15:00|30116.3|30096.3|30120|30100|30121.8|30101.8|30112.9|30092.9|509
1605273600000|2020-11-13 13:20:00|30120.3|30100.3|30119|30099|30126.6|30106.6|30117.8|30097.8|579
1605273900000|2020-11-13 13:25:00|30119.1|30099.1|30120.6|30100.6|30125.7|30105.7|30114.5|30094.5|501
1605274200000|2020-11-13 13:30:00|30120.7|30100.7|30123.7|30103.7|30135|30115|30119.2|30099.2|574
1605274500000|2020-11-13 13:35:00|30123.8|30103.8|30104.7|30084.7|30125.4|30105.4|30100.9|30080.9|675
1605274800000|2020-11-13 13:40:00|30104.1|30084.1|30107.1|30087.1|30107.5|30087.5|30094.3|30074.3|641
1605275100000|2020-11-13 13:45:00|30106.4|30086.4|30099.1|30079.1|30109|30089|30089.7|30069.7|644
1605275400000|2020-11-13 13:50:00|30099.3|30079.3|30099.6|30079.6|30108.3|30088.3|30097.8|30077.8|685
1605275700000|2020-11-13 13:55:00|30099.9|30079.9|30102.5|30082.5|30104.2|30084.2|30093|30073|540
1605276000000|2020-11-13 14:00:00|30102.6|30082.6|30084.3|30064.3|30106.3|30086.3|30076.3|30056.3|569
1605276300000|2020-11-13 14:05:00|30084.1|30064.1|30085.2|30065.2|30091.6|30071.6|30062.4|30042.4|714
1605276600000|2020-11-13 14:10:00|30084.7|30064.7|30082.3|30062.3|30097.3|30077.3|30080.9|30060.9|704
1605276900000|2020-11-13 14:15:00|30082.2|30062.2|30106.1|30086.1|30107.7|30087.7|30081.2|30061.2|667
1605277200000|2020-11-13 14:20:00|30105.9|30085.9|30118.1|30098.1|30120.2|30100.2|30101.5|30081.5|683
1605277500000|2020-11-13 14:25:00|30118.3|30098.3|30117.1|30097.1|30121.2|30101.2|30110.8|30090.8|582
1605277800000|2020-11-13 14:30:00|30116.9|30096.9|30111.1|30091.1|30120.6|30100.6|30105.7|30085.7|674
1605278100000|2020-11-13 14:35:00|30111.4|30091.4|30106.2|30086.2|30119.2|30099.2|30097.8|30077.8|680
1605278400000|2020-11-13 14:40:00|30106.4|30086.4|30100.9|30080.9|30107.2|30087.2|30097.5|30077.5|599
1605278700000|2020-11-13 14:45:00|30100.7|30080.7|30082.1|30062.1|30102.4|30082.4|30077.9|30057.9|738
1605279000000|2020-11-13 14:50:00|30082.6|30062.6|30097.5|30077.5|30101|30081|30076.3|30056.3|727
1605279300000|2020-11-13 14:55:00|30097.4|30077.4|30111.9|30091.9|30115.2|30095.2|30094|30074|615
1605279600000|2020-11-13 15:00:00|30112.6|30092.6|30102.5|30082.5|30120.9|30100.9|30099.4|30079.4|716
1605279900000|2020-11-13 15:05:00|30102.6|30082.6|30092.7|30072.7|30113.1|30093.1|30091.9|30071.9|704
1605280200000|2020-11-13 15:10:00|30092.8|30072.8|30098.5|30078.5|30112.9|30092.9|30092.8|30072.8|729
1605280500000|2020-11-13 15:15:00|30099.8|30079.8|30125.5|30105.5|30125.6|30105.6|30093.7|30073.7|743
1605280800000|2020-11-13 15:20:00|30123.8|30103.8|30136|30116|30178.7|30138.9|30123.4|30096.9|990
1605281100000|2020-11-13 15:25:00|30136.3|30116.3|30142.1|30122.1|30143.3|30123.3|30132.9|30112.9|656
1605281400000|2020-11-13 15:30:00|30141.4|30121.4|30142.4|30122.4|30145.1|30125.1|30135.6|30115.6|569
1605281700000|2020-11-13 15:35:00|30142.2|30122.2|30172.5|30152.5|30173.5|30153.5|30133.4|30113.4|629
1605282000000|2020-11-13 15:40:00|30172|30152|30162.3|30142.3|30173.1|30153.1|30157.3|30137.3|718
1605282300000|2020-11-13 15:45:00|30162.2|30142.2|30165.5|30145.5|30168.4|30148.4|30151.9|30131.9|695
1605282600000|2020-11-13 15:50:00|30166|30146|30189.2|30169.2|30189.2|30169.2|30164|30144|722
1605282900000|2020-11-13 15:55:00|30188.4|30168.4|30202.8|30182.8|30232.9|30212.9|30188.4|30168.4|840
1605283200000|2020-11-13 16:00:00|30202.5|30182.5|30190.1|30170.1|30205.8|30185.8|30188.1|30168.1|727
1605283500000|2020-11-13 16:05:00|30190|30170|30185.4|30165.4|30192.2|30172.2|30181.8|30161.8|638
1605283800000|2020-11-13 16:10:00|30185.5|30165.5|30185.4|30165.4|30188.3|30168.3|30179.5|30159.5|533
1605284100000|2020-11-13 16:15:00|30184.8|30164.8|30195.6|30175.6|30200.9|30180.9|30178.1|30158.1|646
1605284400000|2020-11-13 16:20:00|30196.4|30176.4|30180.4|30160.4|30197|30177|30155.5|30135.5|687
1605284700000|2020-11-13 16:25:00|30180.9|30160.9|30191.7|30171.7|30193.3|30173.3|30176.9|30156.9|651
1605285000000|2020-11-13 16:30:00|30192.1|30172.1|30196.3|30176.3|30198.1|30178.1|30185|30165|606
1605285300000|2020-11-13 16:35:00|30196.6|30176.6|30204.1|30184.1|30206.9|30186.9|30195.5|30175.5|619
1605285600000|2020-11-13 16:40:00|30204|30184|30193|30173|30204.4|30184.4|30192.3|30172.3|536
1605285900000|2020-11-13 16:45:00|30193.1|30173.1|30187.8|30167.8|30201.2|30181.2|30185.2|30165.2|503
1605286200000|2020-11-13 16:50:00|30187.9|30167.9|30196.9|30176.9|30198.1|30178.1|30187.6|30167.6|427
1605286500000|2020-11-13 16:55:00|30198|30178|30196.9|30176.9|30200|30180|30192.3|30172.3|520
1605286800000|2020-11-13 17:00:00|30197.5|30177.5|30190.5|30170.5|30200.5|30180.5|30190|30170|486
1605287100000|2020-11-13 17:05:00|30191.3|30171.3|30170.7|30150.7|30193|30173|30169.7|30149.7|447
1605287400000|2020-11-13 17:10:00|30170.6|30150.6|30176.4|30156.4|30181.6|30161.6|30170.3|30150.3|478
1605287700000|2020-11-13 17:15:00|30176.6|30156.6|30175.5|30155.5|30179.3|30159.3|30172.1|30152.1|473
1605288000000|2020-11-13 17:20:00|30175|30155|30180.9|30160.9|30182|30162|30172.5|30152.5|493
1605288300000|2020-11-13 17:25:00|30184.1|30164.1|30179.6|30159.6|30185.2|30165.2|30176.7|30156.7|418
1605288600000|2020-11-13 17:30:00|30180.3|30160.3|30181.2|30161.2|30184.9|30164.9|30176.5|30156.5|449
1605288900000|2020-11-13 17:35:00|30181.8|30161.8|30183.9|30163.9|30185.9|30165.9|30179.2|30159.2|273
1605289200000|2020-11-13 17:40:00|30183.8|30163.8|30183.5|30163.5|30186.6|30166.6|30181.7|30161.7|285
1605289500000|2020-11-13 17:45:00|30183.4|30163.4|30188.7|30168.7|30191|30171|30180.1|30160.1|346
1605289800000|2020-11-13 17:50:00|30188.6|30168.6|30183.7|30163.7|30191.7|30171.7|30178.4|30158.4|448
1605290100000|2020-11-13 17:55:00|30185.3|30165.3|30187.8|30167.8|30190.9|30170.9|30183|30163|447
1605290400000|2020-11-13 18:00:00|30187.6|30167.6|30186|30166|30193.6|30173.6|30184.5|30164.5|430
1605290700000|2020-11-13 18:05:00|30186.1|30166.1|30182.2|30162.2|30187.7|30167.7|30180.6|30160.6|413
1605291000000|2020-11-13 18:10:00|30182.3|30162.3|30179.9|30159.9|30182.4|30162.4|30172|30152|480
1605291300000|2020-11-13 18:15:00|30180.1|30160.1|30180.4|30160.4|30181.8|30161.8|30179|30159|333
1605291600000|2020-11-13 18:20:00|30180.5|30160.5|30182.1|30162.1|30185.8|30165.8|30179.1|30159.1|440
1605291900000|2020-11-13 18:25:00|30183.1|30163.1|30193.4|30173.4|30195.4|30175.4|30177.7|30157.7|496
1605292200000|2020-11-13 18:30:00|30193.8|30173.8|30193.7|30173.7|30197.2|30177.2|30191.8|30171.8|456
1605292500000|2020-11-13 18:35:00|30193.4|30173.4|30190.8|30170.8|30196.7|30176.7|30190.6|30170.6|452
1605292800000|2020-11-13 18:40:00|30191.6|30171.6|30201.2|30181.2|30208|30188|30187.7|30167.7|456
1605293100000|2020-11-13 18:45:00|30201.1|30181.1|30201.2|30181.2|30220.9|30187.4|30198.5|30166.3|581
1605293400000|2020-11-13 18:50:00|30201.6|30181.6|30218.3|30168.3|30220|30185.9|30199.6|30163.1|484
1605293700000|2020-11-13 18:55:00|30218.7|30168.7|30221.7|30171.7|30222.7|30188.6|30199.8|30164.4|474
1605294000000|2020-11-13 19:00:00|30221.5|30171.5|30210.9|30190.9|30221.5|30196|30201.8|30170.2|465
1605294300000|2020-11-13 19:05:00|30210.8|30190.8|30210.6|30190.6|30213.7|30193.7|30206.1|30186.1|417
1605294600000|2020-11-13 19:10:00|30211.3|30191.3|30188.9|30138.9|30218.1|30191.8|30187.2|30137.2|764
1605294900000|2020-11-13 19:15:00|30189|30139|30191.8|30171.8|30197.9|30177.9|30174|30137.1|492
1605295200000|2020-11-13 19:20:00|30191.7|30171.7|30191.5|30171.5|30201.5|30174|30181.6|30149.3|545
1605295500000|2020-11-13 19:25:00|30191.8|30171.8|30190.6|30170.6|30195.3|30175.3|30189.4|30169.4|456
1605295800000|2020-11-13 19:30:00|30190.4|30170.4|30189.1|30169.1|30190.8|30170.8|30184.8|30164.8|420
1605296100000|2020-11-13 19:35:00|30190.1|30170.1|30191.6|30171.6|30194.8|30174.8|30188.7|30168.7|424
1605296400000|2020-11-13 19:40:00|30191.1|30171.1|30193.8|30173.8|30193.8|30173.8|30187.9|30167.9|427
1605296700000|2020-11-13 19:45:00|30192.9|30172.9|30196.6|30176.6|30197.2|30177.2|30189.8|30169.8|487
1605297000000|2020-11-13 19:50:00|30196.9|30176.9|30198.8|30178.8|30203|30183|30195.3|30175.3|520
1605297300000|2020-11-13 19:55:00|30199|30179|30197.1|30177.1|30203.2|30183.2|30194.1|30174.1|550
1605297600000|2020-11-13 20:00:00|30197.4|30177.4|30196.2|30176.2|30200.3|30180.3|30195.4|30175.4|425
1605297900000|2020-11-13 20:05:00|30196.4|30176.4|30191.7|30171.7|30197.8|30177.8|30190|30170|432
1605298200000|2020-11-13 20:10:00|30192.9|30172.9|30192|30172|30197.3|30177.3|30189.9|30169.9|355
1605298500000|2020-11-13 20:15:00|30192.3|30172.3|30197.8|30177.8|30200.9|30180.9|30191.2|30171.2|375
1605298800000|2020-11-13 20:20:00|30197.3|30177.3|30189.8|30169.8|30198.3|30178.3|30189.7|30169.7|356
1605299100000|2020-11-13 20:25:00|30190.7|30170.7|30189|30169|30191.8|30171.8|30186.3|30166.3|389
1605299400000|2020-11-13 20:30:00|30189.2|30169.2|30189.6|30169.6|30191.7|30171.7|30187|30167|408
1605299700000|2020-11-13 20:35:00|30189.4|30169.4|30189.2|30169.2|30192.2|30172.2|30187.9|30167.9|383
1605300000000|2020-11-13 20:40:00|30188.3|30168.3|30190.6|30170.6|30193.1|30173.1|30187.6|30167.6|396
1605300300000|2020-11-13 20:45:00|30190.9|30170.9|30193|30173|30199.4|30179.4|30189.3|30169.3|455
1605300600000|2020-11-13 20:50:00|30192.7|30172.7|30201.4|30181.4|30211.8|30182.1|30192.3|30161|432
1605300900000|2020-11-13 20:55:00|30201.6|30181.6|30201.8|30181.8|30216.9|30186.2|30199.5|30166.2|369
1605474000000|2020-11-15 21:00:00|30292.4|30155.4|30292.4|30155.4|30292.4|30155.4|30292.4|30155.4|1
1605474600000|2020-11-15 21:10:00|30249|30107|30247|30105|30249|30107|30247|30105|2
1605475200000|2020-11-15 21:20:00|30266.5|30124.5|30266.5|30124.5|30266.5|30124.5|30266.5|30124.5|1
1605475500000|2020-11-15 21:25:00|30245|30103|30265|30123|30266|30124|30218.5|30103|7
1605475800000|2020-11-15 21:30:00|30264.5|30122.5|30263|30121|30264.5|30122.5|30244|30102|5
1605476100000|2020-11-15 21:35:00|30196.2|30126.2|30262|30120|30262|30126.2|30193.7|30109.2|11
1605476400000|2020-11-15 21:40:00|30242|30100|30255.8|30113.8|30258.3|30116.3|30242|30100|7
1605476700000|2020-11-15 21:45:00|30243|30101|30260|30118|30263|30121|30241|30099|16
1605477000000|2020-11-15 21:50:00|30263|30121|30244|30102|30263.5|30121.5|30243|30101|9
1605477300000|2020-11-15 21:55:00|30262.5|30120.5|30264.5|30122.5|30264.5|30122.5|30262.5|30120.5|2
1605477600000|2020-11-15 22:00:00|30201.2|30131.2|30265.4|30123.4|30285.7|30143.7|30201.2|30117.3|33
1605477900000|2020-11-15 22:05:00|30263|30121|30265.5|30148.5|30281|30164|30253.2|30121|78
1605478200000|2020-11-15 22:10:00|30262.4|30145.4|30261|30144|30272.5|30155.5|30252.5|30135.5|48
1605478500000|2020-11-15 22:15:00|30255.2|30138.2|30262.5|30145.5|30262.5|30145.5|30233|30125|52
1605478800000|2020-11-15 22:20:00|30232.9|30115.9|30259.5|30142.5|30262.5|30145.5|30229|30115.9|28
1605479100000|2020-11-15 22:25:00|30244.2|30127.2|30255|30138|30268.6|30151.6|30224|30115.4|157
1605479400000|2020-11-15 22:30:00|30231.3|30115|30251.2|30134.2|30264.1|30147.1|30230|30115|144
1605479700000|2020-11-15 22:35:00|30256.4|30139.4|30257.6|30140.6|30263|30146|30231.9|30114.9|108
1605480000000|2020-11-15 22:40:00|30244|30127|30255.8|30138.8|30262.5|30145.5|30232|30115|193
1605480300000|2020-11-15 22:45:00|30257.5|30140.5|30243.9|30126.9|30262.5|30145.5|30236.7|30123.8|127
1605480600000|2020-11-15 22:50:00|30242.8|30125.8|30232|30133|30264.5|30147.5|30232|30121.7|108
1605480900000|2020-11-15 22:55:00|30258.4|30141.4|30245.4|30128.4|30264|30147|30232|30125.9|170
1605481200000|2020-11-15 23:00:00|30245.3|30128.3|30238|30121|30265.2|30148.2|30238|30121|214
1605481500000|2020-11-15 23:05:00|30358.8|30241.8|30352.9|30235.9|30358.8|30241.8|30352.9|30235.9|2
1605481800000|2020-11-15 23:10:00|30354.2|30237.2|30352.2|30235.2|30354.2|30237.2|30326.8|30209.8|26
1605482100000|2020-11-15 23:15:00|30344.3|30227.3|30336.2|30219.2|30345|30228|30311|30194|59
1605482400000|2020-11-15 23:20:00|30330.7|30213.7|30339.6|30222.6|30345|30228|30330.7|30213.7|98
1605482700000|2020-11-15 23:25:00|30337.9|30220.9|30334.6|30217.6|30344.1|30227.1|30331.6|30214.6|80
1605483000000|2020-11-15 23:30:00|30333.8|30216.8|30335.3|30218.3|30336.1|30219.1|30331.4|30214.4|94
1605483300000|2020-11-15 23:35:00|30335.2|30218.2|30335.8|30218.8|30336.4|30219.4|30319.3|30202.3|96
1605483600000|2020-11-15 23:40:00|30334.8|30217.8|30334.3|30217.3|30335.9|30218.9|30331.4|30214.4|75
1605483900000|2020-11-15 23:45:00|30334.4|30217.4|30333.8|30216.8|30336.7|30219.7|30326.6|30209.6|83
1605484200000|2020-11-15 23:50:00|30333.2|30216.2|30332.9|30215.9|30376.3|30259.3|30332.9|30215.9|48
1605484500000|2020-11-15 23:55:00|30354.9|30237.9|30333.8|30216.8|30382.4|30265.4|30331.8|30214.8|25
1605484800000|2020-11-16 00:00:00|30353.1|30236.1|30340.2|30223.2|30362.7|30245.7|30335.7|30218.7|87
1605485100000|2020-11-16 00:05:00|30341.2|30224.2|30446.3|30329.3|30452.6|30335.6|30341.2|30224.2|465
1605485400000|2020-11-16 00:10:00|30445.9|30328.9|30440.6|30323.6|30447.3|30330.3|30439.2|30322.2|442
1605485700000|2020-11-16 00:15:00|30440.7|30323.7|30440.2|30323.2|30443|30326|30437.8|30320.8|352
1605486000000|2020-11-16 00:20:00|30440.1|30323.1|30441.7|30324.7|30441.8|30324.8|30436.3|30319.3|284
1605486300000|2020-11-16 00:25:00|30441.3|30324.3|30438.1|30321.1|30442.1|30325.1|30434.1|30317.1|356
1605486600000|2020-11-16 00:30:00|30438.5|30321.5|30442.6|30325.6|30445.1|30328.1|30436.9|30319.9|357
1605486900000|2020-11-16 00:35:00|30441.9|30324.9|30439.5|30322.5|30443.8|30326.8|30437|30320|337
1605487200000|2020-11-16 00:40:00|30439.6|30322.6|30437.6|30320.6|30442.4|30325.4|30436.1|30319.1|345
1605487500000|2020-11-16 00:45:00|30436.4|30319.4|30439.8|30322.8|30446.3|30329.3|30433.3|30316.3|434
1605487800000|2020-11-16 00:50:00|30440.5|30323.5|30441.6|30324.6|30447|30330|30434.3|30317.3|440
1605488100000|2020-11-16 00:55:00|30441.5|30324.5|30360.1|30243.1|30447.2|30330.2|30358.7|30241.7|180
1605488400000|2020-11-16 01:00:00|30360.6|30243.6|30388.6|30271.6|30393.2|30276.2|30360.6|30243.6|86
1605488700000|2020-11-16 01:05:00|30385.8|30268.8|30302.6|30185.6|30412.1|30295.1|30302.6|30185.6|354
1605489000000|2020-11-16 01:10:00|30302.5|30185.5|30279.1|30162.1|30309.2|30192.2|30271.5|30154.5|497
1605489300000|2020-11-16 01:15:00|30278.5|30161.5|30269.5|30152.5|30297.9|30180.9|30266.7|30149.7|571
1605489600000|2020-11-16 01:20:00|30270.9|30153.9|30254.9|30137.9|30280.2|30163.2|30244.1|30127.1|542
1605489900000|2020-11-16 01:25:00|30253.4|30136.4|30244.4|30127.4|30264.9|30147.9|30241.7|30124.7|526
1605490200000|2020-11-16 01:30:00|30244.1|30127.1|30247|30130|30262.1|30153.6|30238.5|30121.5|537
1605490500000|2020-11-16 01:35:00|30246.5|30129.5|30238.9|30121.9|30253.4|30144.1|30233.6|30117.5|500
1605490800000|2020-11-16 01:40:00|30238.4|30121.4|30295|30224.7|30336.7|30238.6|30234.8|30119.4|744
1605491100000|2020-11-16 01:45:00|30294.8|30225|30292.4|30218.8|30295|30232.2|30287.2|30217|524
1605491400000|2020-11-16 01:50:00|30292.8|30219.4|30284.8|30219.5|30295.5|30227.3|30282.9|30195.7|463
1605491700000|2020-11-16 01:55:00|30285.4|30219.1|30294|30210.6|30294.9|30233.7|30283.7|30210.6|410
1605492000000|2020-11-16 02:00:00|30300.2|30188.1|30282.9|30225.9|30300.2|30225.9|30279.8|30188.1|477
1605492300000|2020-11-16 02:05:00|30282.4|30225.1|30283.2|30224.7|30287.4|30229.1|30279.3|30211.6|486
1605492600000|2020-11-16 02:10:00|30283.5|30223.8|30283.5|30222.4|30287.6|30228.7|30278|30206.1|457
1605492900000|2020-11-16 02:15:00|30283.1|30220.1|30280.3|30224.4|30286|30229.4|30277.2|30211.2|453
1605493200000|2020-11-16 02:20:00|30279.9|30224|30280.7|30224.2|30284.9|30232.1|30278.2|30215.6|383
1605493500000|2020-11-16 02:25:00|30281.2|30223.9|30279.4|30226.5|30285.4|30230.8|30277.4|30216.6|410
1605493800000|2020-11-16 02:30:00|30278.9|30228.5|30278.6|30220.5|30283.8|30229.6|30273.7|30212|410
1605494100000|2020-11-16 02:35:00|30277.3|30225|30272.3|30219.8|30279.1|30225|30270.8|30204.1|398
1605494400000|2020-11-16 02:40:00|30272|30218.9|30271.2|30215.9|30287.4|30223.1|30266.8|30190.2|396
1605494700000|2020-11-16 02:45:00|30270.6|30215.7|30269.6|30218.1|30274.6|30221.9|30267.5|30205.9|392
1605495000000|2020-11-16 02:50:00|30269.2|30217.8|30267.8|30215.5|30273.4|30220.3|30265.7|30208.1|440
1605495300000|2020-11-16 02:55:00|30268.3|30214.9|30265.7|30215.7|30275|30223|30261.5|30207.5|451
1605495600000|2020-11-16 03:00:00|30266|30216|30252|30202|30272.7|30218.7|30248.9|30198.9|449
1605495900000|2020-11-16 03:05:00|30249.7|30199.7|30244.9|30194.9|30251.9|30214.8|30232.3|30194.1|433
1605496200000|2020-11-16 03:10:00|30243.7|30193.7|30248.9|30198.9|30251.5|30214.9|30231.5|30193.6|391
1605496500000|2020-11-16 03:15:00|30248.4|30198.4|30219.6|30199.6|30248.4|30214.9|30217.6|30185.4|465
1605496800000|2020-11-16 03:20:00|30221.4|30201.4|30221.8|30201.8|30239.8|30206.9|30219.4|30182.7|373
1605497100000|2020-11-16 03:25:00|30221.5|30201.5|30220.5|30200.5|30237.2|30204.2|30217.7|30181.7|399
1605497400000|2020-11-16 03:30:00|30220.7|30200.7|30221.7|30201.7|30235.2|30205.7|30218.8|30183.2|403
1605497700000|2020-11-16 03:35:00|30221.8|30201.8|30221.9|30201.9|30234.8|30203.7|30219.5|30184.8|368
1605498000000|2020-11-16 03:40:00|30221.8|30201.8|30222.3|30202.3|30236.5|30204.2|30217.8|30185.5|299
1605498300000|2020-11-16 03:45:00|30222.7|30202.7|30241|30221|30271.6|30227.2|30220.6|30199.4|551
1605498600000|2020-11-16 03:50:00|30240.7|30220.7|30236.9|30216.9|30253.1|30224.2|30232.5|30191|342
1605498900000|2020-11-16 03:55:00|30237.5|30217.5|30251.2|30201.2|30253|30218.5|30232.6|30189.6|323
1605499200000|2020-11-16 04:00:00|30247.5|30197.5|30235.1|30215.1|30253.1|30218.2|30232.5|30194.7|315
1605499500000|2020-11-16 04:05:00|30235.3|30215.3|30235.3|30215.3|30252.9|30217.6|30231.8|30197.8|313
1605499800000|2020-11-16 04:10:00|30247.9|30197.9|30232.4|30212.4|30252.8|30217.8|30227.4|30195.8|303
1605500100000|2020-11-16 04:15:00|30232.5|30212.5|30241.9|30191.9|30249.7|30214.9|30226.4|30191.9|243
1605500400000|2020-11-16 04:20:00|30242.1|30192.1|30228.3|30208.3|30245.6|30210.8|30223.5|30190.5|267
1605500700000|2020-11-16 04:25:00|30228.1|30208.1|30239.9|30189.9|30246.2|30211.2|30224|30189.5|335
1605501000000|2020-11-16 04:30:00|30241.4|30191.4|30228.7|30208.7|30246.2|30211.7|30225.4|30189.7|280
1605501300000|2020-11-16 04:35:00|30228.5|30208.5|30229|30209|30246.1|30211.9|30224.6|30192.8|260
1605501600000|2020-11-16 04:40:00|30229.5|30209.5|30228.6|30208.6|30246.5|30211.8|30224.7|30192.1|280
1605501900000|2020-11-16 04:45:00|30228.8|30208.8|30227.1|30207.1|30244.3|30210.5|30223.6|30190.5|247
1605502200000|2020-11-16 04:50:00|30226.9|30206.9|30228|30208|30246|30210.6|30224.4|30191.6|221
1605502500000|2020-11-16 04:55:00|30229.7|30209.7|30235.9|30215.9|30250.4|30216|30226.4|30193.7|346
1605502800000|2020-11-16 05:00:00|30234.3|30214.3|30236|30216|30238.9|30218.9|30230.9|30210.9|371
1605503100000|2020-11-16 05:05:00|30236.4|30216.4|30235.7|30215.7|30251.1|30219|30226.3|30196.1|337
1605503400000|2020-11-16 05:10:00|30236.1|30216.1|30235.2|30215.2|30238.3|30218.3|30231.3|30211.3|343
1605503700000|2020-11-16 05:15:00|30235.8|30215.8|30228.5|30208.5|30238.5|30218.5|30228.5|30208.5|323
1605504000000|2020-11-16 05:20:00|30230.4|30210.4|30239.6|30219.6|30244.8|30224.8|30228.5|30208.5|418
1605504300000|2020-11-16 05:25:00|30238.9|30218.9|30237.9|30217.9|30244.5|30224.5|30236.7|30216.7|379
1605504600000|2020-11-16 05:30:00|30235.8|30215.8|30255.9|30235.9|30278.6|30241.5|30234.7|30214.7|421
1605504900000|2020-11-16 05:35:00|30254.6|30234.6|30251.8|30231.8|30276.1|30243.5|30250.2|30220.8|355
1605505200000|2020-11-16 05:40:00|30250.5|30230.5|30251.2|30231.2|30272.1|30238.1|30248.6|30218|344
1605505500000|2020-11-16 05:45:00|30252.6|30232.6|30244.6|30224.6|30269.9|30236.6|30243.4|30214.1|353
1605505800000|2020-11-16 05:50:00|30244.3|30224.3|30250.6|30230.6|30252.4|30232.4|30244.1|30224.1|325
1605506100000|2020-11-16 05:55:00|30250.7|30230.7|30250.3|30230.3|30254.3|30234.3|30246.8|30226.8|404
1605506400000|2020-11-16 06:00:00|30250.4|30230.4|30251.5|30231.5|30261.5|30241.5|30250.4|30230.4|451
1605506700000|2020-11-16 06:05:00|30249.1|30229.1|30249.6|30229.6|30256.9|30236.9|30245.9|30225.9|520
1605507000000|2020-11-16 06:10:00|30251.2|30231.2|30248.4|30228.4|30254.8|30234.8|30246|30226|393
1605507300000|2020-11-16 06:15:00|30247.5|30227.5|30245.9|30225.9|30252.5|30232.5|30242.8|30222.8|320
1605507600000|2020-11-16 06:20:00|30246.2|30226.2|30250.7|30230.7|30250.7|30230.7|30242.9|30222.9|404
1605507900000|2020-11-16 06:25:00|30250.5|30230.5|30251.2|30231.2|30254.1|30234.1|30246.6|30226.6|316
1605508200000|2020-11-16 06:30:00|30250.2|30230.2|30250.7|30230.7|30252.9|30232.9|30246.4|30226.4|410
1605508500000|2020-11-16 06:35:00|30249|30229|30247.1|30227.1|30251.8|30231.8|30245.3|30225.3|353
1605508800000|2020-11-16 06:40:00|30247.3|30227.3|30250|30230|30251.6|30231.6|30241.6|30221.6|342
1605509100000|2020-11-16 06:45:00|30250.1|30230.1|30245.2|30225.2|30250.9|30230.9|30242.6|30222.6|343
1605509400000|2020-11-16 06:50:00|30244.4|30224.4|30247.3|30227.3|30253.7|30233.7|30236.2|30216.2|431
1605509700000|2020-11-16 06:55:00|30247.7|30227.7|30240|30220|30248.1|30228.1|30239.3|30219.3|371
1605510000000|2020-11-16 07:00:00|30239.4|30219.4|30243|30223|30249|30229|30239.3|30219.3|488
1605510300000|2020-11-16 07:05:00|30244.5|30224.5|30239.3|30219.3|30244.5|30224.5|30237.2|30217.2|413
1605510600000|2020-11-16 07:10:00|30239.4|30219.4|30244.1|30224.1|30246|30226|30237|30217|412
1605510900000|2020-11-16 07:15:00|30244.2|30224.2|30253.5|30233.5|30253.5|30233.5|30241|30221|533
1605511200000|2020-11-16 07:20:00|30253.4|30233.4|30240.6|30220.6|30275.1|30255.1|30237.1|30217.1|560
1605511500000|2020-11-16 07:25:00|30240.8|30220.8|30259.2|30239.2|30262.6|30242.6|30240.3|30220.3|564
1605511800000|2020-11-16 07:30:00|30259.5|30239.5|30245.4|30225.4|30261.1|30241.1|30245.4|30225.4|463
1605512100000|2020-11-16 07:35:00|30245.5|30225.5|30212|30192|30251.1|30231.1|30212|30192|625
1605512400000|2020-11-16 07:40:00|30212.8|30192.8|30216.1|30196.1|30220.7|30200.7|30204.8|30184.8|591
1605512700000|2020-11-16 07:45:00|30216.4|30196.4|30199.8|30179.8|30218.9|30198.9|30199|30179|558
1605513000000|2020-11-16 07:50:00|30199.5|30179.5|30187.1|30167.1|30206.7|30186.7|30178.1|30158.1|605
1605513300000|2020-11-16 07:55:00|30187|30167|30183.8|30163.8|30197.4|30177.4|30177.7|30157.7|640
1605513600000|2020-11-16 08:00:00|30184.1|30164.1|30163.8|30143.8|30190.8|30170.8|30156.6|30136.6|723
1605513900000|2020-11-16 08:05:00|30163.1|30143.1|30142.3|30122.3|30163.1|30143.1|30136.1|30112.9|866
1605514200000|2020-11-16 08:10:00|30142.5|30122.5|30130.2|30110.2|30155.6|30128.6|30114.6|30094.6|854
1605514500000|2020-11-16 08:15:00|30128.1|30108.1|30102.6|30082.6|30140.3|30111.8|30092.4|30072.4|782
1605514800000|2020-11-16 08:20:00|30102.7|30082.7|30107.7|30087.7|30108.3|30088.3|30091.4|30071.4|630
1605515100000|2020-11-16 08:25:00|30107.6|30087.6|30106.5|30086.5|30146.4|30108.9|30099.7|30079.7|790
1605515400000|2020-11-16 08:30:00|30105.8|30085.8|30125.3|30105.3|30135.6|30109|30101.9|30081.9|837
1605515700000|2020-11-16 08:35:00|30125.4|30105.4|30106.4|30086.4|30133.3|30113.3|30105.9|30085.9|643
1605516000000|2020-11-16 08:40:00|30106.3|30086.3|30100.4|30080.4|30138|30103.4|30099.7|30073.2|772
1605516300000|2020-11-16 08:45:00|30100.6|30080.6|30111.4|30091.4|30129.5|30096.8|30093.6|30073.6|797
1605516600000|2020-11-16 08:50:00|30110.3|30090.3|30128.5|30108.5|30134.4|30114.4|30108.7|30088.7|731
1605516900000|2020-11-16 08:55:00|30127.9|30107.9|30163.2|30113.2|30168.6|30132.9|30120|30100|897
1605517200000|2020-11-16 09:00:00|30164.3|30114.3|30150|30130|30168.6|30148.6|30127.2|30098.1|891
1605517500000|2020-11-16 09:05:00|30150.4|30130.4|30157.2|30137.2|30160.1|30140.1|30134.7|30114.7|737
1605517800000|2020-11-16 09:10:00|30157.3|30137.3|30144.1|30124.1|30161.9|30141.9|30134.3|30114.3|830
1605518100000|2020-11-16 09:15:00|30141.9|30121.9|30145.1|30125.1|30152.2|30132.2|30134.4|30114.4|660
1605518400000|2020-11-16 09:20:00|30143.5|30123.5|30173.4|30153.4|30179.2|30159.2|30141.3|30121.3|769
1605518700000|2020-11-16 09:25:00|30173.3|30153.3|30183.5|30163.5|30193.4|30173.4|30171.5|30151.5|740
1605519000000|2020-11-16 09:30:00|30183.3|30163.3|30194.6|30174.6|30201.9|30181.9|30180.9|30160.9|692
1605519300000|2020-11-16 09:35:00|30194.4|30174.4|30202.5|30182.5|30209.2|30189.2|30189.5|30169.5|665
1605519600000|2020-11-16 09:40:00|30201.7|30181.7|30190|30170|30205|30185|30187.8|30167.8|895
1605519900000|2020-11-16 09:45:00|30190.1|30170.1|30194.7|30174.7|30197.7|30177.7|30187.6|30167.6|706
1605520200000|2020-11-16 09:50:00|30194.5|30174.5|30204.2|30184.2|30206.5|30186.5|30193.7|30173.7|641
1605520500000|2020-11-16 09:55:00|30204.6|30184.6|30241.9|30221.9|30294.4|30243.8|30198.3|30175.4|851
1605520800000|2020-11-16 10:00:00|30243.4|30223.4|30262.3|30242.3|30291.9|30258|30231.7|30202.5|993
1605521100000|2020-11-16 10:05:00|30260.9|30240.9|30279|30259|30287.2|30267.2|30257|30237|1117
1605521400000|2020-11-16 10:10:00|30279.2|30259.2|30252.5|30232.5|30293.8|30263.5|30251.7|30231.7|906
1605521700000|2020-11-16 10:15:00|30252.6|30232.6|30253.4|30233.4|30256.3|30236.3|30245.5|30225.5|514
1605522000000|2020-11-16 10:20:00|30253.3|30233.3|30266.4|30246.4|30268.8|30248.8|30243.7|30223.7|673
1605522300000|2020-11-16 10:25:00|30266.7|30246.7|30273.8|30253.8|30288.1|30268.1|30263.2|30243.2|687
1605522600000|2020-11-16 10:30:00|30276.3|30256.3|30294.9|30274.9|30300.1|30280.1|30274|30254|896
1605522900000|2020-11-16 10:35:00|30294.3|30274.3|30265.6|30245.6|30309|30289|30262.2|30242.2|880
1605523200000|2020-11-16 10:40:00|30265.7|30245.7|30260.2|30240.2|30272.7|30252.7|30240.6|30217.7|1010
1605523500000|2020-11-16 10:45:00|30255.2|30235.2|30262.6|30242.6|30265.8|30245.8|30247.4|30227.4|895
1605523800000|2020-11-16 10:50:00|30262.9|30242.9|30234.4|30214.4|30264.3|30244.3|30234.4|30214.4|607
1605524100000|2020-11-16 10:55:00|30234.2|30214.2|30241.7|30221.7|30242.7|30222.7|30231.3|30211.3|611
1605524400000|2020-11-16 11:00:00|30241.6|30221.6|30243.3|30223.3|30249.2|30229.2|30234.2|30214.2|588
1605524700000|2020-11-16 11:05:00|30243.2|30223.2|30248.7|30228.7|30256.9|30236.9|30242|30222|555
1605525000000|2020-11-16 11:10:00|30248.5|30228.5|30250.6|30230.6|30285|30262|30233.5|30213.5|899
1605525300000|2020-11-16 11:15:00|30249.6|30229.6|30255.8|30235.8|30256.6|30236.6|30239.5|30219.5|726
1605525600000|2020-11-16 11:20:00|30254.8|30234.8|30241|30221|30262.7|30242.7|30240.5|30220.5|771
1605525900000|2020-11-16 11:25:00|30241.2|30221.2|30237.6|30217.6|30241.8|30221.8|30222.4|30202.4|698
1605526200000|2020-11-16 11:30:00|30237.3|30217.3|30235.8|30215.8|30244.7|30224.7|30232.4|30212.4|607
1605526500000|2020-11-16 11:35:00|30236.3|30216.3|30239.1|30219.1|30242.6|30222.6|30232.9|30212.9|507
1605526800000|2020-11-16 11:40:00|30239.4|30219.4|30258.7|30238.7|30258.7|30238.7|30236.6|30216.6|515
1605527100000|2020-11-16 11:45:00|30258.2|30238.2|30258.2|30238.2|30265.5|30245.5|30253.5|30233.5|563
1605527400000|2020-11-16 11:50:00|30256.7|30236.7|30265.8|30245.8|30279.6|30259.6|30256.7|30236.7|767
1605527700000|2020-11-16 11:55:00|30266.4|30246.4|30255.1|30235.1|30269.5|30249.5|30220.3|30200.3|1044
1605528000000|2020-11-16 12:00:00|30254.8|30234.8|30219.9|30199.9|30263.4|30243.4|30216|30196|785
1605528300000|2020-11-16 12:05:00|30220.1|30200.1|30217.6|30197.6|30229.5|30209.5|30211.8|30191.8|842
1605528600000|2020-11-16 12:10:00|30218.1|30198.1|30208.2|30188.2|30224.6|30204.6|30203.1|30183.1|895
1605528900000|2020-11-16 12:15:00|30208.1|30188.1|30221.1|30201.1|30222.5|30202.5|30202|30182|952
1605529200000|2020-11-16 12:20:00|30220.2|30200.2|30250.3|30230.3|30251.2|30231.2|30212|30192|897
1605529500000|2020-11-16 12:25:00|30249.7|30229.7|30259.3|30239.3|30325|30303|30249.7|30225.3|961
1605529800000|2020-11-16 12:30:00|30259.6|30239.6|30263.6|30243.6|30296.9|30276.9|30242.7|30218.8|957
1605530100000|2020-11-16 12:35:00|30263.5|30243.5|30231.6|30211.6|30272.8|30252.8|30228.9|30208.9|896
1605530400000|2020-11-16 12:40:00|30231.1|30211.1|30231.9|30211.9|30251.8|30215.2|30224.7|30192.5|714
1605530700000|2020-11-16 12:45:00|30231.6|30211.6|30228.4|30208.4|30255.8|30222.9|30225.8|30190.6|686
1605531000000|2020-11-16 12:50:00|30237.6|30187.6|30226.1|30206.1|30250.2|30214.7|30219.2|30185.8|714
1605531300000|2020-11-16 12:55:00|30225.7|30205.7|30257.6|30237.6|30263|30240.3|30225.7|30203.1|802
1605531600000|2020-11-16 13:00:00|30258.1|30238.1|30273.8|30253.8|30290.6|30270.6|30253.7|30225.7|881
1605531900000|2020-11-16 13:05:00|30276.1|30256.1|30283.7|30263.7|30307.1|30287.1|30270.7|30250.7|1003
1605532200000|2020-11-16 13:10:00|30283.6|30263.6|30286.8|30266.8|30293.9|30273.9|30274.1|30254.1|741
1605532500000|2020-11-16 13:15:00|30287|30267|30310|30290|30312.3|30292.3|30285.2|30265.2|716
1605532800000|2020-11-16 13:20:00|30310.8|30290.8|30317.4|30297.4|30329.5|30309.5|30307.3|30287.3|821
1605533100000|2020-11-16 13:25:00|30319.1|30299.1|30321|30301|30327.8|30307.8|30311.3|30291.3|830
1605533400000|2020-11-16 13:30:00|30320.4|30300.4|30318.8|30298.8|30347|30327|30309.2|30289.2|856
1605533700000|2020-11-16 13:35:00|30320.1|30300.1|30346.9|30326.9|30351.4|30331.4|30306|30286|923
1605534000000|2020-11-16 13:40:00|30347.4|30327.4|30374.2|30354.2|30379.4|30359.4|30347.1|30327.1|838
1605534300000|2020-11-16 13:45:00|30374|30354|30378.6|30358.6|30389|30369|30360.3|30340.3|777
1605534600000|2020-11-16 13:50:00|30378.7|30358.7|30359.6|30339.6|30381.6|30361.6|30353.2|30333.2|761
1605534900000|2020-11-16 13:55:00|30359.5|30339.5|30366.6|30346.6|30381.5|30361.5|30358.6|30338.6|717
1605535200000|2020-11-16 14:00:00|30366.2|30346.2|30353.9|30333.9|30371.1|30351.1|30351.2|30331.2|680
1605535500000|2020-11-16 14:05:00|30354.2|30334.2|30328.5|30308.5|30358.5|30338.5|30321.7|30301.7|752
1605535800000|2020-11-16 14:10:00|30328.3|30308.3|30337|30317|30340.3|30320.3|30322.1|30302.1|726
1605536100000|2020-11-16 14:15:00|30336.3|30316.3|30363.1|30343.1|30363.6|30343.6|30330.1|30310.1|728
1605536400000|2020-11-16 14:20:00|30363.2|30343.2|30352.1|30332.1|30363.8|30343.8|30344.7|30324.7|606
1605536700000|2020-11-16 14:25:00|30352.2|30332.2|30339.8|30319.8|30352.2|30332.2|30334.2|30314.2|562
1605537000000|2020-11-16 14:30:00|30340.7|30320.7|30338.7|30318.7|30375.8|30344.8|30333.4|30313.4|675
1605537300000|2020-11-16 14:35:00|30338.3|30318.3|30353|30333|30359.6|30339.6|30325.2|30305.2|901
1605537600000|2020-11-16 14:40:00|30352.7|30332.7|30366|30346|30377.5|30357.5|30339|30319|933
1605537900000|2020-11-16 14:45:00|30365.9|30345.9|30375.9|30355.9|30385|30365|30356.8|30336.8|807
1605538200000|2020-11-16 14:50:00|30376|30356|30390.7|30370.7|30447.6|30411.4|30359.9|30339.9|853
1605538500000|2020-11-16 14:55:00|30390.3|30370.3|30384.9|30364.9|30409.1|30389.1|30381.9|30361.9|791
1605538800000|2020-11-16 15:00:00|30384.6|30364.6|30375.5|30355.5|30398.4|30378.4|30371.8|30351.8|839
1605539100000|2020-11-16 15:05:00|30375.3|30355.3|30385.7|30365.7|30392.2|30372.2|30368.6|30348.6|753
1605539400000|2020-11-16 15:10:00|30386.3|30366.3|30391.3|30371.3|30421.3|30401.3|30384|30364|827
1605539700000|2020-11-16 15:15:00|30391.4|30371.4|30405.2|30385.2|30406.3|30386.3|30383.9|30363.9|856
1605540000000|2020-11-16 15:20:00|30405.1|30385.1|30389.1|30369.1|30405.6|30385.6|30375.6|30355.6|913
1605540300000|2020-11-16 15:25:00|30389.3|30369.3|30390.3|30370.3|30395.1|30375.1|30379.4|30359.4|711
1605540600000|2020-11-16 15:30:00|30391.1|30371.1|30375.1|30355.1|30394.6|30374.6|30371|30351|674
1605540900000|2020-11-16 15:35:00|30375.3|30355.3|30382.2|30362.2|30383.5|30363.5|30372.2|30352.2|681
1605541200000|2020-11-16 15:40:00|30382.7|30362.7|30378.4|30358.4|30385|30365|30368.8|30348.8|631
1605541500000|2020-11-16 15:45:00|30377.7|30357.7|30374.6|30354.6|30379.4|30359.4|30365.9|30345.9|712
1605541800000|2020-11-16 15:50:00|30375.6|30355.6|30374.9|30354.9|30384.4|30364.4|30367.9|30347.9|677
1605542100000|2020-11-16 15:55:00|30374.8|30354.8|30379.8|30359.8|30390.4|30370.4|30374.8|30354.8|745
1605542400000|2020-11-16 16:00:00|30379.7|30359.7|30356.4|30336.4|30380.6|30360.6|30352.4|30332.4|725
1605542700000|2020-11-16 16:05:00|30356.2|30336.2|30349.6|30329.6|30356.2|30336.2|30343|30323|647
1605543000000|2020-11-16 16:10:00|30349.5|30329.5|30336.8|30316.8|30352.3|30332.3|30328.1|30308.1|648
1605543300000|2020-11-16 16:15:00|30337|30317|30324.9|30304.9|30355|30335|30317.2|30297.2|735
1605543600000|2020-11-16 16:20:00|30324.6|30304.6|30319.9|30299.9|30325.6|30305.6|30311.4|30291.4|729
1605543900000|2020-11-16 16:25:00|30320.2|30300.2|30332|30312|30348.5|30319.3|30312.9|30274.8|851
1605544200000|2020-11-16 16:30:00|30330.9|30310.9|30348.6|30298.6|30355.5|30320.8|30326.1|30279.6|661
1605544500000|2020-11-16 16:35:00|30347.6|30297.6|30338.6|30318.6|30363.3|30323.1|30333.1|30295.6|776
1605544800000|2020-11-16 16:40:00|30336.5|30316.5|30343.3|30323.3|30356.8|30325.5|30325|30302.8|745
1605545100000|2020-11-16 16:45:00|30340.3|30320.3|30330|30310|30356.9|30325.6|30321.8|30301.8|871
1605545400000|2020-11-16 16:50:00|30327.8|30307.8|30318.3|30298.3|30334.7|30314.7|30311.3|30291.3|938
1605545700000|2020-11-16 16:55:00|30317.8|30297.8|30313|30293|30342.2|30314.8|30307.1|30279.5|1041
1605546000000|2020-11-16 17:00:00|30312.9|30292.9|30317.5|30297.5|30332.3|30312.3|30308.2|30288.2|985
1605546300000|2020-11-16 17:05:00|30317.8|30297.8|30332.3|30312.3|30336.9|30316.9|30311.8|30291.8|846
1605546600000|2020-11-16 17:10:00|30332.4|30312.4|30325.3|30305.3|30334.9|30314.9|30321.9|30301.9|886
1605546900000|2020-11-16 17:15:00|30325.8|30305.8|30324.3|30304.3|30329.3|30309.3|30319.2|30299.2|659
1605547200000|2020-11-16 17:20:00|30324.2|30304.2|30328.1|30308.1|30334.1|30314.1|30320.2|30300.2|512
1605547500000|2020-11-16 17:25:00|30328.6|30308.6|30327.6|30307.6|30330.8|30310.8|30324.1|30304.1|587
1605547800000|2020-11-16 17:30:00|30326.8|30306.8|30319.9|30299.9|30331.3|30311.3|30319.2|30299.2|599
1605548100000|2020-11-16 17:35:00|30320|30300|30324.4|30304.4|30324.9|30304.9|30307.9|30287.9|631
1605548400000|2020-11-16 17:40:00|30324.3|30304.3|30326.1|30306.1|30327.6|30307.6|30321.2|30301.2|528
1605548700000|2020-11-16 17:45:00|30326.3|30306.3|30317.9|30297.9|30329.7|30309.7|30315|30295|597
1605549000000|2020-11-16 17:50:00|30317.7|30297.7|30326.2|30306.2|30329|30309|30316.7|30296.7|666
1605549300000|2020-11-16 17:55:00|30326.3|30306.3|30317.8|30297.8|30332.6|30312.6|30314.1|30294.1|656
1605549600000|2020-11-16 18:00:00|30316.8|30296.8|30331|30311|30336.5|30311.4|30316.5|30285|507
1605549900000|2020-11-16 18:05:00|30330.4|30310.4|30323.6|30303.6|30330.8|30310.8|30319.8|30299.8|550
1605550200000|2020-11-16 18:10:00|30324.2|30304.2|30338.3|30318.3|30350.5|30320.3|30322.1|30296.9|657
1605550500000|2020-11-16 18:15:00|30337.9|30317.9|30328.1|30308.1|30350.9|30320.4|30325.5|30296.8|751
1605550800000|2020-11-16 18:20:00|30328.8|30308.8|30336.6|30316.6|30354.1|30322.7|30326.4|30296.3|748
1605551100000|2020-11-16 18:25:00|30335.8|30315.8|30339.4|30319.4|30356.8|30323|30329.1|30301|906
1605551400000|2020-11-16 18:30:00|30339.5|30319.5|30313.2|30293.2|30357|30327.6|30312.2|30283.1|958
1605551700000|2020-11-16 18:35:00|30313.7|30293.7|30320|30300|30335|30304.8|30310.3|30276.8|863
1605552000000|2020-11-16 18:40:00|30319.3|30299.3|30331.7|30311.7|30349.7|30317|30313.9|30278.4|845
1605552300000|2020-11-16 18:45:00|30330.7|30310.7|30332.6|30312.6|30349.6|30315.6|30323.6|30291.5|832
1605552600000|2020-11-16 18:50:00|30334.4|30314.4|30326.6|30306.6|30348.9|30319.1|30323.8|30290.8|930
1605552900000|2020-11-16 18:55:00|30326.2|30306.2|30331.3|30311.3|30348.5|30315.7|30321.5|30291.3|989
1605553200000|2020-11-16 19:00:00|30332.1|30312.1|30336.5|30316.5|30353.2|30319.1|30325.9|30295|1010
1605553500000|2020-11-16 19:05:00|30338.2|30318.2|30328.1|30308.1|30351.3|30319.8|30324.3|30293.5|874
1605553800000|2020-11-16 19:10:00|30327.8|30307.8|30320.2|30300.2|30349|30317|30316.6|30292.5|888
1605554100000|2020-11-16 19:15:00|30318.1|30298.1|30316.9|30296.9|30335.4|30303.6|30313.5|30282.3|921
1605554400000|2020-11-16 19:20:00|30318.1|30298.1|30310.8|30290.8|30334.9|30303.2|30310.8|30281.3|763
1605554700000|2020-11-16 19:25:00|30309.7|30289.7|30312.2|30292.2|30315.6|30295.6|30306.9|30286.9|722
1605555000000|2020-11-16 19:30:00|30310.8|30290.8|30314.9|30294.9|30323.1|30303.1|30309.2|30289.2|888
1605555300000|2020-11-16 19:35:00|30315.5|30295.5|30317.2|30297.2|30334|30301.3|30312.5|30284|827
1605555600000|2020-11-16 19:40:00|30317.4|30297.4|30319.3|30299.3|30325.2|30305.2|30313|30293|743
1605555900000|2020-11-16 19:45:00|30319|30299|30321.5|30301.5|30340.9|30308.7|30314.3|30282.2|797
1605556200000|2020-11-16 19:50:00|30317.5|30297.5|30318.4|30298.4|30332.4|30303|30308.3|30282.4|722
1605556500000|2020-11-16 19:55:00|30318.3|30298.3|30320.2|30300.2|30338.4|30304.8|30313.8|30284.3|745
1605556800000|2020-11-16 20:00:00|30321.8|30301.8|30340.6|30290.6|30345.8|30314.5|30314.3|30281.1|704
1605557100000|2020-11-16 20:05:00|30340.9|30290.9|30332.2|30282.2|30345.2|30313.3|30316.5|30282|882
1605557400000|2020-11-16 20:10:00|30332.1|30282.1|30336.3|30286.3|30340.6|30305|30314.5|30282|709
1605557700000|2020-11-16 20:15:00|30336.4|30286.4|30320.3|30300.3|30342.2|30312.1|30318.8|30285.6|834
1605558000000|2020-11-16 20:20:00|30321.6|30301.6|30316.2|30296.2|30338.1|30303.2|30314.6|30281.6|830
1605558300000|2020-11-16 20:25:00|30318|30298|30317.6|30297.6|30340.1|30312.8|30308.5|30280.4|780
1605558600000|2020-11-16 20:30:00|30332.2|30282.2|30315.8|30295.8|30334.7|30309.5|30310.4|30274.3|862
1605558900000|2020-11-16 20:35:00|30326.2|30276.2|30316.8|30296.8|30334.7|30299.9|30310.7|30276.2|736
1605559200000|2020-11-16 20:40:00|30316.9|30296.9|30311|30291|30332|30300.8|30309.8|30271.6|719
1605559500000|2020-11-16 20:45:00|30323.4|30273.3|30380.8|30285.5|30393.5|30335|30306.4|30268.8|580
1605559800000|2020-11-16 20:50:00|30380.9|30285.6|30330.5|30280.5|30389.4|30294.1|30326|30259.1|622
1605560100000|2020-11-16 20:55:00|30330.4|30280.4|30322.3|30270.8|30342.1|30283.8|30319.3|30262.9|515
1605560400000|2020-11-16 21:00:00|30322.7|30270.6|30323.9|30273.9|30326.2|30274.5|30313.5|30263.5|505
1605560700000|2020-11-16 21:05:00|30324.1|30274.1|30322.8|30272.8|30327.4|30286.3|30305.8|30260.5|458
1605561000000|2020-11-16 21:10:00|30323.1|30273.1|30319.5|30269.5|30323.8|30273.8|30318.1|30268.1|324
1605561300000|2020-11-16 21:15:00|30319.2|30269.2|30317.4|30267.4|30322.4|30285.4|30303.5|30266.8|350
1605561600000|2020-11-16 21:20:00|30317.5|30267.5|30320.6|30268.5|30326.3|30273.1|30288.6|30253.9|347
1605561900000|2020-11-16 21:25:00|30318|30266.9|30318.5|30268.5|30326.2|30270.4|30308.9|30258.9|375
1605562200000|2020-11-16 21:30:00|30318.4|30268.4|30316.6|30266.6|30319.6|30269.6|30309.7|30259.7|346
1605562500000|2020-11-16 21:35:00|30316.3|30266.3|30310|30260|30319.8|30269.8|30285.9|30246.5|440
1605562800000|2020-11-16 21:40:00|30314.5|30262.6|30313|30263|30318|30268|30307.4|30257.4|421
1605563100000|2020-11-16 21:45:00|30312.5|30262.5|30313.5|30248.9|30325.2|30263.1|30306.3|30232.5|373
1605563400000|2020-11-16 21:50:00|30311.9|30250.9|30313.7|30257.3|30325.8|30260.9|30303.4|30238.3|327
1605563700000|2020-11-16 21:55:00|30312.5|30257.7|30321.3|30257.4|30343.3|30262.7|30304.1|30231.8|443
1605564000000|2020-11-16 22:00:00|30334.3|30253.8|30332.3|30255.4|30338.3|30255.4|30310.8|30235|97
1605564300000|2020-11-16 22:05:00|30332.7|30220|30355|30258.3|30375.2|30261.3|30315.8|30220|244
1605564600000|2020-11-16 22:10:00|30352.7|30257.4|30340.6|30248.6|30375.3|30261|30328.8|30240.6|254
1605564900000|2020-11-16 22:15:00|30341.3|30248.8|30331.7|30248.4|30356.5|30258.7|30309|30230.2|332
1605565200000|2020-11-16 22:20:00|30320.9|30253.2|30338.7|30250.1|30344|30256.7|30311.7|30220.4|202
1605565500000|2020-11-16 22:25:00|30336.1|30250.9|30332.7|30247.6|30343|30258.7|30311.7|30237.6|224
1605565800000|2020-11-16 22:30:00|30332.2|30247.2|30324.8|30249.4|30345|30262.3|30319.5|30237.2|330
1605566100000|2020-11-16 22:35:00|30318.3|30248|30319.7|30252.3|30338.8|30259.4|30309.7|30240.3|181
1605566400000|2020-11-16 22:40:00|30314.6|30250|30302|30252|30334.1|30260.9|30296|30211.8|220
1605566700000|2020-11-16 22:45:00|30307.7|30252.2|30321.2|30250.9|30334.4|30261.7|30296.6|30218|315
1605567000000|2020-11-16 22:50:00|30326|30254.9|30325.8|30252.4|30326.9|30262|30282|30224.6|244
1605567300000|2020-11-16 22:55:00|30326.3|30260.1|30317.7|30214.9|30339.8|30260.3|30277.3|30197.4|241
1605567600000|2020-11-16 23:00:00|30316.5|30222.2|30325.6|30251.2|30341|30258.3|30314.9|30213.5|395
1605567900000|2020-11-16 23:05:00|30326.7|30251.6|30329.4|30241.6|30339.1|30261|30312.5|30222.4|504
1605568200000|2020-11-16 23:10:00|30329.8|30238.7|30329.6|30238|30340.5|30251.2|30305|30223.5|615
1605568500000|2020-11-16 23:15:00|30320.6|30228.7|30365.5|30248.5|30408.6|30291.6|30319.8|30228.7|492
1605568800000|2020-11-16 23:20:00|30362.8|30245.8|30365.2|30248.2|30379.3|30262.3|30342.4|30225.4|437
1605569100000|2020-11-16 23:25:00|30365|30248|30362.3|30246.8|30368|30254.8|30346.1|30229.1|406
1605569400000|2020-11-16 23:30:00|30362.2|30247.1|30362.3|30245.3|30370.4|30253.4|30341.3|30224.3|344
1605569700000|2020-11-16 23:35:00|30361.7|30244.7|30361|30244|30366|30250.8|30340.4|30223.4|353
1605570000000|2020-11-16 23:40:00|30361.3|30246.5|30361.1|30244.1|30367.5|30255.3|30336.6|30219.6|378
1605570300000|2020-11-16 23:45:00|30346.7|30249|30364.5|30247.5|30369.5|30252.5|30345.5|30230.9|327
1605570600000|2020-11-16 23:50:00|30364.1|30247.1|30363.1|30246.1|30370.6|30253.7|30346.7|30242.4|340
1605570900000|2020-11-16 23:55:00|30362.8|30245.8|30359.2|30242.2|30367.6|30250.6|30337.8|30220.8|351
1605571200000|2020-11-17 00:00:00|30358.7|30241.7|30362.4|30245.4|30367.5|30250.5|30341|30224|473
1605571500000|2020-11-17 00:05:00|30349|30250.9|30349.5|30232.5|30368.2|30253.9|30326.6|30209.6|463
1605571800000|2020-11-17 00:10:00|30353.6|30236.6|30354.6|30237.6|30360.5|30243.5|30332.5|30215.5|402
1605572100000|2020-11-17 00:15:00|30355.8|30238.8|30355|30238|30361.7|30244.7|30333.9|30231.9|334
1605572400000|2020-11-17 00:20:00|30354.9|30237.9|30356|30239|30361.2|30244.2|30339.1|30222.1|389
1605572700000|2020-11-17 00:25:00|30356.2|30239.2|30338.8|30239.6|30361.3|30244.3|30335.7|30218.7|375
1605573000000|2020-11-17 00:30:00|30345.8|30237.5|30350.9|30233.9|30356.2|30239.8|30319|30202|430
1605573300000|2020-11-17 00:35:00|30348.8|30231.8|30352.6|30235.6|30355.1|30238.1|30322.2|30205.2|446
1605573600000|2020-11-17 00:40:00|30352.1|30235.1|30353.2|30236.2|30356.9|30244.6|30334.4|30217.4|339
1605573900000|2020-11-17 00:45:00|30353.3|30236.3|30354.1|30237.1|30357.8|30244.2|30331.5|30214.5|435
1605574200000|2020-11-17 00:50:00|30350.2|30233.2|30350.9|30233.9|30357.3|30240.7|30334.5|30217.6|435
1605574500000|2020-11-17 00:55:00|30351|30234|30344.8|30227.8|30356.9|30241.9|30326.4|30209.4|513
1605574800000|2020-11-17 01:00:00|30345|30228|30344|30227|30352.4|30235.4|30328.8|30211.8|424
1605575100000|2020-11-17 01:05:00|30346.9|30229.9|30336.8|30219.8|30348.1|30231.1|30335|30218|324
1605575400000|2020-11-17 01:10:00|30338.9|30221.9|30348.6|30231.6|30350|30233|30334.2|30217.4|378
1605575700000|2020-11-17 01:15:00|30347.8|30230.8|30345|30228|30350.6|30233.6|30331.7|30216.9|488
1605576000000|2020-11-17 01:20:00|30345.2|30228.2|30346.1|30229.1|30351.2|30234.2|30331.7|30216.8|393
1605576300000|2020-11-17 01:25:00|30346.5|30229.5|30348.4|30231.4|30352.8|30235.8|30331.7|30219.2|339
1605576600000|2020-11-17 01:30:00|30348.7|30231.7|30346.3|30229.3|30353.9|30236.9|30331.7|30219.2|378
1605576900000|2020-11-17 01:35:00|30347.7|30230.7|30339|30222|30351.2|30234.2|30333.7|30216.7|456
1605577200000|2020-11-17 01:40:00|30338.8|30221.8|30347.6|30230.6|30348.4|30231.4|30330.2|30213.2|426
1605577500000|2020-11-17 01:45:00|30348.1|30231.1|30340|30223|30348.1|30231.1|30330.7|30214.9|389
1605577800000|2020-11-17 01:50:00|30337|30220|30327.1|30236.4|30350.1|30240.9|30312.2|30219.6|475
1605578100000|2020-11-17 01:55:00|30328.2|30236|30320.8|30238.9|30328.2|30241.5|30311.1|30229.6|486
1605578400000|2020-11-17 02:00:00|30320.7|30239|30316.4|30235.4|30324.1|30240.4|30309.7|30231.2|494
1605578700000|2020-11-17 02:05:00|30319.9|30234.9|30318.1|30240|30325.1|30242.4|30307.4|30233.1|542
1605579000000|2020-11-17 02:10:00|30316.8|30240.5|30314.4|30234.2|30325.9|30242.5|30289.3|30229.6|476
1605579300000|2020-11-17 02:15:00|30316.1|30234.3|30313.4|30234.3|30321.2|30238.2|30302|30228|501
1605579600000|2020-11-17 02:20:00|30314.1|30234.2|30301.6|30232.5|30324.2|30237|30301.1|30226.6|437
1605579900000|2020-11-17 02:25:00|30299.2|30232.2|30298.2|30227.4|30310.9|30233.1|30290.5|30222.7|409
1605580200000|2020-11-17 02:30:00|30297.4|30226.9|30321.4|30231.7|30321.4|30233|30295|30224.1|397
1605580500000|2020-11-17 02:35:00|30306.7|30233.1|30305|30227.8|30316.1|30233.8|30297.8|30226.1|376
1605580800000|2020-11-17 02:40:00|30306.5|30228.1|30299.8|30225|30316.5|30233.8|30295.4|30220.9|383
1605581100000|2020-11-17 02:45:00|30302|30225.4|30296.7|30226.9|30311|30228.1|30283.8|30218|360
1605581400000|2020-11-17 02:50:00|30300|30223.5|30306|30228.3|30313.2|30231.7|30290.9|30221.3|377
1605581700000|2020-11-17 02:55:00|30303.3|30229.4|30313.1|30234.3|30322.5|30240.3|30294.9|30226|504
1605582000000|2020-11-17 03:00:00|30313.6|30234.1|30314.9|30244.1|30328.4|30255.2|30304.4|30234.1|476
1605582300000|2020-11-17 03:05:00|30314.4|30245.7|30315.5|30252.9|30331|30257.2|30301.2|30199.8|485
1605582600000|2020-11-17 03:10:00|30314.7|30253.7|30316.3|30252.2|30321.8|30258.9|30305.7|30239.3|302
1605582900000|2020-11-17 03:15:00|30315.1|30249.9|30312.3|30251.9|30320.5|30257.6|30299|30242.9|323
1605583200000|2020-11-17 03:20:00|30309.9|30250.7|30314.4|30248.7|30323.4|30257.6|30306.1|30244.6|382
1605583500000|2020-11-17 03:25:00|30312.7|30247|30319.6|30246.9|30327.4|30257.5|30304.8|30243.6|476
1605583800000|2020-11-17 03:30:00|30320.4|30249.5|30305.5|30250.9|30324.4|30259|30303.2|30237.6|391
1605584100000|2020-11-17 03:35:00|30302.9|30242.8|30316.9|30244.4|30325.8|30252.3|30301.8|30235.8|325
1605584400000|2020-11-17 03:40:00|30317.4|30243.6|30317.7|30246|30327|30251.3|30304.6|30236|297
1605584700000|2020-11-17 03:45:00|30317.2|30245.5|30318.3|30254.4|30325|30261.7|30306.4|30242|427
1605585000000|2020-11-17 03:50:00|30320.4|30257.1|30316|30253.3|30323.5|30262.6|30308.7|30246|363
1605585300000|2020-11-17 03:55:00|30315.6|30253.8|30315.6|30260.7|30325|30264.1|30308.2|30249|383
1605585600000|2020-11-17 04:00:00|30315.9|30260.9|30323.6|30264.2|30336.8|30267.3|30312.8|30251.3|365
1605585900000|2020-11-17 04:05:00|30324.4|30263.6|30335|30254.3|30344.5|30267.9|30319.4|30242.9|456
1605586200000|2020-11-17 04:10:00|30335.4|30255|30328.1|30258|30339.5|30266.3|30312.4|30250.1|611
1605586500000|2020-11-17 04:15:00|30328.5|30258.6|30325.5|30252|30339.5|30262.9|30316.5|30239.9|487
1605586800000|2020-11-17 04:20:00|30325.4|30251.9|30314.9|30260.4|30338.8|30263.2|30311.7|30240|230
1605587100000|2020-11-17 04:25:00|30314|30260.7|30317.5|30258.3|30341.3|30263.7|30312.9|30243.8|255
1605587400000|2020-11-17 04:30:00|30316.8|30259.3|30333|30249|30337.1|30263.9|30311.5|30247|269
1605587700000|2020-11-17 04:35:00|30328|30254.8|30319.4|30251.7|30336.2|30262.2|30309.1|30241.3|343
1605588000000|2020-11-17 04:40:00|30326.7|30251.4|30314|30261.3|30338|30266.1|30314|30245.2|362
1605588300000|2020-11-17 04:45:00|30316.5|30259|30320.2|30264.5|30331.9|30266.6|30307.5|30250.1|322
1605588600000|2020-11-17 04:50:00|30319.4|30266.3|30319.4|30259.7|30333.5|30267.6|30308.9|30255.3|403
1605588900000|2020-11-17 04:55:00|30316.2|30259.2|30322.1|30262|30322.7|30265.1|30308.9|30258.4|302
1605589200000|2020-11-17 05:00:00|30320.2|30260.3|30324.4|30262.2|30329.4|30265.6|30309.8|30257.3|402
1605589500000|2020-11-17 05:05:00|30323.7|30262.4|30324.2|30266.5|30331.3|30267.8|30315.3|30258.5|351
1605589800000|2020-11-17 05:10:00|30317.8|30267.8|30318.9|30268.8|30325.8|30268.8|30314.6|30261.8|280
1605590100000|2020-11-17 05:15:00|30319.5|30268.4|30324.7|30270|30327.4|30273.5|30312.7|30261.9|477
1605590400000|2020-11-17 05:20:00|30324|30270.4|30327.5|30271.6|30330.2|30274|30318.6|30267.9|301
1605590700000|2020-11-17 05:25:00|30328.8|30272.1|30325.7|30272.3|30330|30276|30321.5|30268.1|308
1605591000000|2020-11-17 05:30:00|30326.5|30271.6|30324.7|30272|30329.4|30275.2|30320|30268.1|401
1605591300000|2020-11-17 05:35:00|30325.3|30272.4|30326.5|30271.4|30329.2|30274.5|30320.2|30266.4|344
1605591600000|2020-11-17 05:40:00|30327.1|30270.8|30322.3|30272.3|30331.3|30274.3|30318.4|30266.3|369
1605591900000|2020-11-17 05:45:00|30324.1|30271.9|30321.8|30270|30332.2|30274.8|30318.1|30265.7|315
1605592200000|2020-11-17 05:50:00|30323.5|30270.9|30324.7|30270.4|30327.6|30271.9|30316.3|30265.2|362
1605592500000|2020-11-17 05:55:00|30326.3|30268.9|30328.6|30275.1|30336.2|30280.9|30321.3|30268.9|457
1605592800000|2020-11-17 06:00:00|30328.7|30274.7|30337.4|30287.4|30339.4|30289.4|30326.8|30274.7|393
1605593100000|2020-11-17 06:05:00|30337.6|30287.6|30341.6|30291.6|30343|30293|30331.1|30281.1|427
1605593400000|2020-11-17 06:10:00|30341.3|30291.3|30331.2|30281.2|30343.5|30293.5|30331.2|30281.2|488
1605593700000|2020-11-17 06:15:00|30331.7|30281.7|30330.3|30280.3|30335.3|30285.3|30326|30276|381
1605594000000|2020-11-17 06:20:00|30330.9|30280.9|30330.2|30280.2|30333.4|30283.4|30326.2|30275.7|325
1605594300000|2020-11-17 06:25:00|30331.6|30281.6|30327.9|30277.9|30332.3|30282.3|30324.6|30274.6|352
1605594600000|2020-11-17 06:30:00|30326.3|30276.3|30318.2|30268.2|30330.3|30280.3|30315.4|30265.4|457
1605594900000|2020-11-17 06:35:00|30316|30266|30327.3|30277.3|30331.5|30281.5|30310.8|30260.8|622
1605595200000|2020-11-17 06:40:00|30328.8|30278.8|30333.5|30283.5|30341.4|30284.8|30316.8|30258.5|765
1605595500000|2020-11-17 06:45:00|30335|30285|30302.5|30282.5|30336.3|30304.2|30301|30265.7|517
1605595800000|2020-11-17 06:50:00|30304.5|30284.5|30296.5|30276.5|30306.5|30286.5|30295.8|30275.8|522
1605596100000|2020-11-17 06:55:00|30296.6|30276.6|30299.6|30279.6|30305.9|30285.9|30295.2|30275.2|454
1605596400000|2020-11-17 07:00:00|30299|30279|30307.3|30287.3|30325.4|30291.5|30296.3|30273.4|626
1605596700000|2020-11-17 07:05:00|30307.8|30287.8|30309.6|30289.6|30311.7|30291.7|30303.5|30283.5|478
1605597000000|2020-11-17 07:10:00|30309.4|30289.4|30306.2|30286.2|30313.5|30293.5|30304.5|30284.5|501
1605597300000|2020-11-17 07:15:00|30306.1|30286.1|30326.1|30276.1|30329.7|30298.6|30306.1|30273.8|780
1605597600000|2020-11-17 07:20:00|30326.2|30276.2|30338.9|30318.9|30356.2|30323.9|30316.7|30274.9|801
1605597900000|2020-11-17 07:25:00|30338.7|30318.7|30329.3|30309.3|30345.1|30325.1|30327.7|30307.7|822
1605598200000|2020-11-17 07:30:00|30329.6|30309.6|30346|30326|30354.6|30334.6|30326.6|30306.6|871
1605598500000|2020-11-17 07:35:00|30345.9|30325.9|30336.2|30316.2|30357.1|30332|30315.2|30295.2|826
1605598800000|2020-11-17 07:40:00|30336.9|30316.9|30362.5|30342.5|30366.4|30346.4|30318.7|30298.4|762
1605599100000|2020-11-17 07:45:00|30361.5|30341.5|30364.2|30344.2|30372.9|30352.9|30333.3|30304|811
1605599400000|2020-11-17 07:50:00|30364.6|30344.6|30371.8|30351.8|30379.6|30359.6|30361.8|30341.8|631
1605599700000|2020-11-17 07:55:00|30371.9|30351.9|30409.7|30389.7|30417.3|30397.3|30371.9|30351.9|877
1605600000000|2020-11-17 08:00:00|30408.5|30388.5|30372.2|30352.2|30412.1|30391|30338.3|30301|1016
1605600300000|2020-11-17 08:05:00|30372.7|30352.7|30383.9|30363.9|30398.2|30372.1|30342.8|30322.8|953
1605600600000|2020-11-17 08:10:00|30383.4|30363.4|30380.5|30330.5|30390.5|30370.5|30332.7|30312.7|1019
1605600900000|2020-11-17 08:15:00|30379.9|30329.9|30348.6|30328.6|30380.6|30344.5|30339.1|30306.1|1008
1605601200000|2020-11-17 08:20:00|30347.6|30327.6|30351.9|30301.9|30378.3|30347.5|30333.3|30299.9|1028
1605601500000|2020-11-17 08:25:00|30354.7|30304.7|30337.1|30317.1|30358.6|30337.5|30328.4|30299.4|944
1605601800000|2020-11-17 08:30:00|30336.2|30316.2|30319.8|30299.8|30341.4|30321.4|30311.9|30291.9|810
1605602100000|2020-11-17 08:35:00|30320.5|30300.5|30331.5|30311.5|30333.9|30313.9|30308|30288|849
1605602400000|2020-11-17 08:40:00|30332.3|30312.3|30355.8|30335.8|30362.4|30342.4|30324.4|30304.4|738
1605602700000|2020-11-17 08:45:00|30355.7|30335.7|30368.3|30348.3|30369.8|30349.8|30354.8|30334.8|758
1605603000000|2020-11-17 08:50:00|30367.9|30347.9|30369.5|30349.5|30372.1|30352.1|30333.7|30313.7|759
1605603300000|2020-11-17 08:55:00|30369.6|30349.6|30406|30386|30409.2|30389.2|30366.2|30346.2|935
1605603600000|2020-11-17 09:00:00|30405.8|30385.8|30389|30369|30406.8|30386.8|30371.1|30351.1|917
1605603900000|2020-11-17 09:05:00|30388.2|30368.2|30404.5|30384.5|30408.9|30388.9|30381.4|30361.4|752
1605604200000|2020-11-17 09:10:00|30405|30385|30387.6|30367.6|30406|30386|30383.5|30363.5|702
1605604500000|2020-11-17 09:15:00|30388.7|30368.7|30407|30387|30408.5|30388.5|30386.4|30366.4|681
1605604800000|2020-11-17 09:20:00|30406.4|30386.4|30416|30396|30420.9|30400.9|30404.2|30384.2|707
1605605100000|2020-11-17 09:25:00|30416.8|30396.8|30464.3|30444.3|30469.8|30449.8|30416.1|30396.1|645
1605605400000|2020-11-17 09:30:00|30464.4|30444.4|30497.6|30477.6|30508.7|30488.7|30448.3|30428.3|671
1605605700000|2020-11-17 09:35:00|30489.1|30469.1|30450|30430|30493.8|30469.1|30440.9|30420.9|769
1605606000000|2020-11-17 09:40:00|30450.1|30430.1|30447.1|30427.1|30460.2|30440.2|30443.2|30423.2|748
1605606300000|2020-11-17 09:45:00|30447.3|30427.3|30458.2|30438.2|30461.2|30441.2|30443.6|30423.6|674
1605606600000|2020-11-17 09:50:00|30458.7|30438.7|30480.6|30460.6|30488.6|30468.6|30455|30435|804
1605606900000|2020-11-17 09:55:00|30480.8|30460.8|30461.8|30441.8|30483.1|30463.1|30455.5|30435.5|782
1605607200000|2020-11-17 10:00:00|30461.7|30441.7|30446.8|30426.8|30469.5|30449.5|30439.4|30419.4|703
1605607500000|2020-11-17 10:05:00|30446.6|30426.6|30466.3|30416.3|30468.5|30439.2|30428.4|30408.4|707
1605607800000|2020-11-17 10:10:00|30466.7|30416.7|30438.1|30418.1|30466.7|30430.7|30431.1|30411.1|549
1605608100000|2020-11-17 10:15:00|30438.3|30418.3|30452.7|30432.7|30470.5|30450.5|30438.2|30418.2|547
1605608400000|2020-11-17 10:20:00|30452.4|30432.4|30470.7|30450.7|30476.2|30456.2|30444.9|30424.9|620
1605608700000|2020-11-17 10:25:00|30471.5|30451.5|30478.8|30458.8|30482.9|30462.9|30470|30450|633
1605609000000|2020-11-17 10:30:00|30479|30459|30487.6|30467.6|30498.5|30478.5|30479|30459|682
1605609300000|2020-11-17 10:35:00|30486.1|30466.1|30474.6|30454.6|30486.4|30466.4|30473.8|30453.8|451
1605609600000|2020-11-17 10:40:00|30474.7|30454.7|30446.2|30426.2|30475.9|30455.9|30417.6|30397.6|662
1605609900000|2020-11-17 10:45:00|30444.8|30424.8|30437.3|30417.3|30451.2|30431.2|30416.1|30396.1|739
1605610200000|2020-11-17 10:50:00|30437.9|30417.9|30450.7|30430.7|30452|30432|30432.4|30412.4|558
1605610500000|2020-11-17 10:55:00|30451.6|30431.6|30436.6|30416.6|30459.8|30439.8|30436.2|30416.2|583
1605610800000|2020-11-17 11:00:00|30436.8|30416.8|30427.3|30407.3|30439.3|30419.3|30426.5|30406.5|663
1605611100000|2020-11-17 11:05:00|30427.4|30407.4|30426.1|30406.1|30432.3|30412.3|30424.2|30404.2|576
1605611400000|2020-11-17 11:10:00|30426.6|30406.6|30423.9|30403.9|30435.8|30415.8|30423.9|30403.9|648
1605611700000|2020-11-17 11:15:00|30423.5|30403.5|30420.5|30400.5|30424.9|30404.9|30415.8|30395.8|640
1605612000000|2020-11-17 11:20:00|30420.8|30400.8|30421.6|30401.6|30425.1|30405.1|30413.8|30393.8|603
1605612300000|2020-11-17 11:25:00|30420.6|30400.6|30426.9|30406.9|30435|30415|30413.4|30393.4|640
1605612600000|2020-11-17 11:30:00|30426.8|30406.8|30430|30410|30432.9|30412.9|30420.5|30400.5|545
1605612900000|2020-11-17 11:35:00|30429.9|30409.9|30457.5|30437.5|30467.6|30447.6|30416.3|30396.3|648
1605613200000|2020-11-17 11:40:00|30457.6|30437.6|30488.2|30468.2|30489|30469|30451.3|30431.3|747
1605613500000|2020-11-17 11:45:00|30489.8|30469.8|30468.6|30448.6|30494|30474|30464.7|30444.7|649
1605613800000|2020-11-17 11:50:00|30468.3|30448.3|30472.1|30452.1|30476.4|30456.4|30467.2|30447.2|596
1605614100000|2020-11-17 11:55:00|30472.3|30452.3|30462.3|30442.3|30479.8|30459.8|30458.1|30438.1|662
1605614400000|2020-11-17 12:00:00|30463.1|30443.1|30469|30449|30469.7|30449.7|30461.1|30441.1|538
1605614700000|2020-11-17 12:05:00|30468.8|30448.8|30469.2|30449.2|30472.7|30452.7|30459.8|30439.8|613
1605615000000|2020-11-17 12:10:00|30469.1|30449.1|30460.5|30440.5|30474|30454|30460.5|30440.5|476
1605615300000|2020-11-17 12:15:00|30459.8|30439.8|30464|30444|30467.2|30447.2|30458.6|30438.6|427
1605615600000|2020-11-17 12:20:00|30464.3|30444.3|30482.9|30462.9|30484.8|30464.8|30456.4|30436.4|523
1605615900000|2020-11-17 12:25:00|30483|30463|30486.7|30466.7|30495.8|30475.8|30481.9|30461.9|539
1605616200000|2020-11-17 12:30:00|30486.8|30466.8|30479.7|30459.7|30487.9|30467.9|30476.4|30456.4|447
1605616500000|2020-11-17 12:35:00|30480.9|30460.9|30484|30464|30493.5|30473.5|30477|30457|574
1605616800000|2020-11-17 12:40:00|30484.5|30464.5|30484.9|30464.9|30494.6|30474.6|30480.2|30460.2|627
1605617100000|2020-11-17 12:45:00|30484.5|30464.5|30479.7|30459.7|30487.7|30467.7|30472.7|30452.7|569
1605617400000|2020-11-17 12:50:00|30479.8|30459.8|30451.9|30431.9|30479.8|30459.8|30448.6|30428.6|604
1605617700000|2020-11-17 12:55:00|30448.2|30428.2|30488.2|30423.5|30499.9|30442|30440.3|30415|759
1605618000000|2020-11-17 13:00:00|30484.7|30426.1|30436.5|30416.5|30491.5|30446.5|30425.3|30393.6|789
1605618300000|2020-11-17 13:05:00|30436.7|30416.7|30466|30446|30471.3|30451.3|30434.4|30414.4|690
1605618600000|2020-11-17 13:10:00|30465.1|30445.1|30433.5|30413.5|30469.3|30449.3|30430.5|30410.5|591
1605618900000|2020-11-17 13:15:00|30433|30413|30431|30411|30457.7|30427.8|30429.4|30406.9|706
1605619200000|2020-11-17 13:20:00|30430.9|30410.9|30407.8|30387.8|30433.1|30413.1|30406.6|30386.6|756
1605619500000|2020-11-17 13:25:00|30407.7|30387.7|30420|30400|30428.3|30408.3|30390|30370|814
1605619800000|2020-11-17 13:30:00|30419.9|30399.9|30446.5|30426.5|30448.7|30428.7|30409.5|30389.5|758
1605620100000|2020-11-17 13:35:00|30446.4|30426.4|30437|30417|30466|30446|30435.3|30415.3|836
1605620400000|2020-11-17 13:40:00|30437.2|30417.2|30422.7|30402.7|30437.8|30417.8|30401.1|30381.1|762
1605620700000|2020-11-17 13:45:00|30422.9|30402.9|30404.8|30384.8|30423.5|30403.5|30398.6|30378.6|856
1605621000000|2020-11-17 13:50:00|30404.6|30384.6|30423.8|30403.8|30426.5|30406.5|30400.5|30380.5|788
1605621300000|2020-11-17 13:55:00|30423.2|30403.2|30419.5|30399.5|30425.2|30405.2|30413|30393|681
1605621600000|2020-11-17 14:00:00|30419.4|30399.4|30428.5|30408.5|30434.5|30414.5|30417|30397|718
1605621900000|2020-11-17 14:05:00|30428.8|30408.8|30427.1|30407.1|30428.8|30408.8|30404.5|30384.5|733
1605622200000|2020-11-17 14:10:00|30428.6|30408.6|30445.9|30425.9|30449|30429|30426.6|30406.6|732
1605622500000|2020-11-17 14:15:00|30444.9|30424.9|30446.1|30426.1|30456.8|30436.8|30443.2|30423.2|594
1605622800000|2020-11-17 14:20:00|30447.1|30427.1|30459|30439|30462|30442|30443.7|30423.7|630
1605623100000|2020-11-17 14:25:00|30458.7|30438.7|30456.1|30436.1|30459.8|30439.8|30443.8|30423.8|600
1605623400000|2020-11-17 14:30:00|30456.2|30436.2|30453.3|30433.3|30456.7|30436.7|30442|30422|684
1605623700000|2020-11-17 14:35:00|30453.5|30433.5|30484.4|30464.4|30485.8|30465.8|30446.2|30426.2|750
1605624000000|2020-11-17 14:40:00|30484.3|30464.3|30482.4|30462.4|30487.2|30467.2|30467.5|30447.5|699
1605624300000|2020-11-17 14:45:00|30483.2|30463.2|30489.7|30469.7|30498.2|30478.2|30481.6|30461.6|758
1605624600000|2020-11-17 14:50:00|30488.8|30468.8|30486.6|30466.6|30492.3|30472.3|30482.5|30462.5|677
1605624900000|2020-11-17 14:55:00|30486.7|30466.7|30488.2|30468.2|30494.3|30474.3|30475.3|30455.3|705
1605625200000|2020-11-17 15:00:00|30488.8|30468.8|30495.9|30475.9|30500|30480|30477.7|30457.7|726
1605625500000|2020-11-17 15:05:00|30495.1|30475.1|30497.3|30477.3|30501.1|30481.1|30485.1|30465.1|698
1605625800000|2020-11-17 15:10:00|30497.1|30477.1|30487.4|30467.4|30514.2|30494.2|30480.9|30460.9|715
1605626100000|2020-11-17 15:15:00|30487.9|30467.9|30480.7|30460.7|30491.1|30471.1|30476.1|30456.1|698
1605626400000|2020-11-17 15:20:00|30481.1|30461.1|30455.2|30435.2|30488.3|30468.3|30453.7|30433.7|784
1605626700000|2020-11-17 15:25:00|30455.1|30435.1|30467.9|30447.9|30468|30448|30452.3|30432.3|619
1605627000000|2020-11-17 15:30:00|30467.6|30447.6|30484.1|30464.1|30491.9|30471.9|30458.2|30438.2|758
1605627300000|2020-11-17 15:35:00|30483.6|30463.6|30503.1|30483.1|30505.1|30485.1|30476.6|30456.6|664
1605627600000|2020-11-17 15:40:00|30503.3|30483.3|30488.5|30468.5|30503.3|30483.3|30487.4|30467.4|592
1605627900000|2020-11-17 15:45:00|30489.1|30469.1|30464.9|30444.9|30492.5|30472.5|30464|30444|669
1605628200000|2020-11-17 15:50:00|30464.6|30444.6|30455.4|30435.4|30470.1|30450.1|30451.2|30431.2|769
1605628500000|2020-11-17 15:55:00|30455|30435|30456.9|30436.9|30465|30445|30454.9|30434.9|739
1605628800000|2020-11-17 16:00:00|30457.2|30437.2|30460.5|30440.5|30466.7|30446.7|30453.9|30433.9|749
1605629100000|2020-11-17 16:05:00|30460.7|30440.7|30466.1|30446.1|30471.2|30451.2|30455|30435|617
1605629400000|2020-11-17 16:10:00|30466|30446|30474.4|30454.4|30477.8|30457.8|30463.9|30443.9|550
1605629700000|2020-11-17 16:15:00|30474|30454|30485.4|30465.4|30485.7|30465.7|30470.7|30450.7|510
1605630000000|2020-11-17 16:20:00|30484.7|30464.7|30483|30463|30493|30473|30478.2|30458.2|524
1605630300000|2020-11-17 16:25:00|30481.8|30461.8|30481.5|30461.5|30490.4|30470.4|30479.5|30459.5|621
1605630600000|2020-11-17 16:30:00|30482.2|30462.2|30481|30461|30487.2|30467.2|30478|30458|623
1605630900000|2020-11-17 16:35:00|30481.4|30461.4|30481.4|30461.4|30486.8|30466.8|30463.8|30443.8|680
1605631200000|2020-11-17 16:40:00|30481|30461|30480.7|30460.7|30483.8|30463.8|30463.5|30443.5|525
1605631500000|2020-11-17 16:45:00|30480.8|30460.8|30472.7|30452.7|30487|30467|30471.6|30451.6|608
1605631800000|2020-11-17 16:50:00|30472.5|30452.5|30465.8|30445.8|30477|30457|30464.7|30444.7|491
1605632100000|2020-11-17 16:55:00|30465.9|30445.9|30472.7|30452.7|30475.9|30455.9|30465.1|30445.1|613
1605632400000|2020-11-17 17:00:00|30472.2|30452.2|30471.3|30451.3|30478.1|30458.1|30469.1|30449.1|535
1605632700000|2020-11-17 17:05:00|30471|30451|30480.9|30460.9|30485.3|30465.3|30468.2|30448.2|431
1605633000000|2020-11-17 17:10:00|30480.8|30460.8|30476.8|30456.8|30491.4|30471.4|30475.2|30455.2|573
1605633300000|2020-11-17 17:15:00|30477|30457|30469.4|30449.4|30484.1|30464.1|30467.2|30447.2|518
1605633600000|2020-11-17 17:20:00|30469.3|30449.3|30476.8|30456.8|30477.5|30457.5|30467.2|30447.2|513
1605633900000|2020-11-17 17:25:00|30477.1|30457.1|30477.9|30457.9|30481|30461|30471.6|30451.6|511
1605634200000|2020-11-17 17:30:00|30478.4|30458.4|30475.2|30455.2|30484.2|30464.2|30474.6|30454.6|524
1605634500000|2020-11-17 17:35:00|30475.3|30455.3|30468.2|30448.2|30477.9|30457.9|30465.5|30445.5|486
1605634800000|2020-11-17 17:40:00|30468.1|30448.1|30469.8|30449.8|30472.7|30452.7|30466.8|30446.8|386
1605635100000|2020-11-17 17:45:00|30470.1|30450.1|30475.9|30455.9|30477.4|30457.4|30467.9|30447.9|469
1605635400000|2020-11-17 17:50:00|30476.2|30456.2|30476.5|30456.5|30483|30463|30474.3|30454.3|411
1605635700000|2020-11-17 17:55:00|30478.2|30458.2|30473.7|30453.7|30485.7|30465.7|30472.5|30452.5|510
1605636000000|2020-11-17 18:00:00|30474|30454|30472|30452|30477.6|30457.6|30465.3|30445.3|515
1605636300000|2020-11-17 18:05:00|30471.5|30451.5|30466.8|30446.8|30475.9|30455.9|30461.9|30441.9|528
1605636600000|2020-11-17 18:10:00|30466.2|30446.2|30465.9|30445.9|30474.1|30454.1|30461.1|30441.1|562
1605636900000|2020-11-17 18:15:00|30466.7|30446.7|30462.8|30442.8|30471.6|30451.6|30461.1|30441.1|483
1605637200000|2020-11-17 18:20:00|30462.5|30442.5|30473.3|30453.3|30475.7|30455.7|30462.5|30442.5|445
1605637500000|2020-11-17 18:25:00|30472.9|30452.9|30477.8|30457.8|30479.8|30459.8|30472.7|30452.7|447
1605637800000|2020-11-17 18:30:00|30478.5|30458.5|30471.5|30451.5|30480.4|30460.4|30470.7|30450.7|466
1605638100000|2020-11-17 18:35:00|30471.6|30451.6|30473.2|30453.2|30476.5|30456.5|30469.7|30449.7|429
1605638400000|2020-11-17 18:40:00|30473.8|30453.8|30477.2|30457.2|30479|30459|30471.5|30451.5|399
1605638700000|2020-11-17 18:45:00|30477.3|30457.3|30473.1|30453.1|30482.9|30462.9|30471.7|30451.7|548
1605639000000|2020-11-17 18:50:00|30474.6|30454.6|30472|30452|30475.9|30455.9|30466.2|30446.2|501
1605639300000|2020-11-17 18:55:00|30472.1|30452.1|30470.2|30450.2|30472.8|30452.8|30465.4|30445.4|410
1605639600000|2020-11-17 19:00:00|30470|30450|30471.8|30451.8|30475|30455|30466.4|30446.4|519
1605639900000|2020-11-17 19:05:00|30471.9|30451.9|30470.5|30450.5|30475.6|30455.6|30467.8|30447.8|453
1605640200000|2020-11-17 19:10:00|30470.7|30450.7|30464.7|30444.7|30474|30454|30460.7|30440.7|411
1605640500000|2020-11-17 19:15:00|30465.2|30445.2|30467.1|30447.1|30469.3|30449.3|30460.9|30440.9|466
1605640800000|2020-11-17 19:20:00|30467.7|30447.7|30469.4|30449.4|30472.2|30452.2|30464.9|30444.9|405
1605641100000|2020-11-17 19:25:00|30469.7|30449.7|30475.8|30455.8|30476.8|30456.8|30469.7|30449.7|442
1605641400000|2020-11-17 19:30:00|30475.7|30455.7|30490.5|30440.5|30495|30458.6|30472.1|30438.7|392
1605641700000|2020-11-17 19:35:00|30490.4|30440.4|30474.8|30454.8|30492.4|30456.2|30471.9|30437.2|341
1605642000000|2020-11-17 19:40:00|30474.9|30454.9|30491|30441|30492.5|30458.3|30472.9|30439.8|319
1605642300000|2020-11-17 19:45:00|30491.2|30441.2|30491.1|30441.1|30493.5|30459.2|30474.6|30438.4|334
1605642600000|2020-11-17 19:50:00|30491.2|30441.2|30492.5|30442.5|30496.5|30459.1|30477.8|30438.2|376
1605642900000|2020-11-17 19:55:00|30493.2|30443.2|30494.4|30444.4|30497.2|30460.3|30475|30440.1|472
1605643200000|2020-11-17 20:00:00|30494.2|30444.2|30494.4|30444.4|30499.5|30464.7|30476.3|30442.8|388
1605643500000|2020-11-17 20:05:00|30494|30444|30469.5|30449.5|30496.5|30451.5|30463.9|30433.7|416
1605643800000|2020-11-17 20:10:00|30470.5|30450.5|30473.1|30453.1|30476.5|30456.5|30467.2|30447.2|471
1605644100000|2020-11-17 20:15:00|30472.8|30452.8|30472.9|30452.9|30474.2|30454.2|30470.7|30450.7|367
1605644400000|2020-11-17 20:20:00|30473.2|30453.2|30474.8|30454.8|30476.4|30456.4|30470.5|30450.5|412
1605644700000|2020-11-17 20:25:00|30474.4|30454.4|30471.2|30451.2|30476.5|30456.5|30468.8|30448.8|425
1605645000000|2020-11-17 20:30:00|30471.1|30451.1|30471.6|30451.6|30474.1|30454.1|30470.2|30450.2|357
1605645300000|2020-11-17 20:35:00|30475.9|30455.9|30470.4|30450.4|30475.9|30455.9|30469|30449|353
1605645600000|2020-11-17 20:40:00|30470.5|30450.5|30471.3|30451.3|30487.3|30453|30468.1|30435.6|392
1605645900000|2020-11-17 20:45:00|30471.2|30451.2|30471.3|30451.3|30472.9|30452.9|30469.7|30449.7|351
1605646200000|2020-11-17 20:50:00|30471.1|30451.1|30470.1|30450.1|30484.5|30453.2|30467.6|30432.2|445
1605646500000|2020-11-17 20:55:00|30470|30450|30469.8|30449.8|30471.8|30451.8|30466.9|30446.9|499
1605646800000|2020-11-17 21:00:00|30470.1|30450.1|30468.4|30448.4|30472.2|30452.2|30467.4|30447.4|548
1605647100000|2020-11-17 21:05:00|30467.5|30447.5|30471.6|30451.6|30476|30456|30467.3|30447.3|578
1605647400000|2020-11-17 21:10:00|30471.8|30451.8|30472.3|30452.3|30474.1|30454.1|30470.5|30450.5|310
1605647700000|2020-11-17 21:15:00|30472.4|30452.4|30481.9|30461.9|30496.9|30461.9|30472.4|30442.9|264
1605648000000|2020-11-17 21:20:00|30481.7|30461.7|30479.2|30459.2|30498|30462.9|30478.9|30445.1|218
1605648300000|2020-11-17 21:25:00|30479.5|30459.5|30487.3|30437.3|30495.3|30459.9|30470.8|30435.5|350
1605648600000|2020-11-17 21:30:00|30486.8|30436.8|30476.4|30456.4|30491.9|30456.6|30471.7|30436.2|257
1605648900000|2020-11-17 21:35:00|30476.5|30456.5|30494.2|30444.2|30496|30458.9|30470.8|30431.1|282
1605649200000|2020-11-17 21:40:00|30494.1|30444.1|30488.7|30438.7|30498.6|30459.4|30471.4|30435.8|371
1605649500000|2020-11-17 21:45:00|30488.4|30438.4|30499.6|30449.6|30499.9|30449.9|30486.5|30436.5|347
1605649800000|2020-11-17 21:50:00|30499.5|30449.5|30501.1|30451.1|30506.3|30456.3|30496.2|30446.2|334
1605650100000|2020-11-17 21:55:00|30502.3|30452.3|30498.1|30445.8|30521.5|30453.6|30496.9|30426.1|413
1605650400000|2020-11-17 22:00:00|30498.9|30448.7|30496.7|30438.1|30500.9|30448.9|30493.4|30437.4|70
1605650700000|2020-11-17 22:05:00|30496.9|30423.7|30504.8|30428.2|30525.7|30446.6|30489|30382.5|171
1605651000000|2020-11-17 22:10:00|30520|30404.9|30490.2|30427|30520|30444|30488.5|30404.9|249
1605651300000|2020-11-17 22:15:00|30500.8|30416.7|30507|30435.6|30518|30450.3|30488.2|30416.4|241
1605651600000|2020-11-17 22:20:00|30504.5|30436.9|30495.1|30424.3|30519.7|30447.4|30492.1|30415.8|186
1605651900000|2020-11-17 22:25:00|30502|30418.6|30532.2|30415.2|30535.3|30449.8|30495.6|30413.9|241
1605652200000|2020-11-17 22:30:00|30532.7|30415.7|30510.9|30439.3|30532.7|30452.1|30494.7|30415.7|305
1605652500000|2020-11-17 22:35:00|30509|30441.4|30505.6|30443.1|30524.7|30451|30495.8|30432|379
1605652800000|2020-11-17 22:40:00|30506.9|30441.7|30499.9|30449.9|30517.1|30451.2|30496.5|30431.7|261
1605653100000|2020-11-17 22:45:00|30500|30450|30505.6|30433.5|30512.2|30450|30497|30429|269
1605653400000|2020-11-17 22:50:00|30506.4|30434.2|30496.6|30436.1|30509.7|30449.7|30494.5|30433.7|273
1605653700000|2020-11-17 22:55:00|30496.9|30436.8|30508.5|30440.1|30520.5|30448.9|30495.8|30411|335
1605654000000|2020-11-17 23:00:00|30508.7|30439.5|30512.8|30447.3|30519.5|30456.3|30495.8|30426.6|616
1605654300000|2020-11-17 23:05:00|30510.9|30447.2|30516.2|30456.1|30521.8|30461.9|30507.2|30445.7|497
1605654600000|2020-11-17 23:10:00|30518.5|30454.9|30511.3|30455.6|30527.9|30461.3|30507.2|30445.2|579
1605654900000|2020-11-17 23:15:00|30515.1|30452.1|30511.9|30452.7|30523.3|30462.1|30506.1|30442|508
1605655200000|2020-11-17 23:20:00|30511.4|30452.3|30510.5|30450.8|30518.7|30460.8|30504.2|30449|525
1605655500000|2020-11-17 23:25:00|30510.9|30451.2|30516.3|30453.1|30518.9|30461.2|30505.5|30450.2|485
1605655800000|2020-11-17 23:30:00|30514.1|30455.6|30514.6|30451.6|30519.6|30461.5|30512|30444.8|453
1605656100000|2020-11-17 23:35:00|30515.5|30452|30514.4|30451.8|30518.5|30460|30512.9|30445.2|730
1605656400000|2020-11-17 23:40:00|30514.3|30451.7|30511.7|30451.8|30518.7|30460.8|30509.3|30443.3|521
1605656700000|2020-11-17 23:45:00|30511.8|30452|30510.8|30451.1|30516.2|30458.8|30508.7|30441.9|333
1605657000000|2020-11-17 23:50:00|30511.1|30451.4|30509.8|30454.1|30517.2|30455.4|30508.2|30444.2|299
1605657300000|2020-11-17 23:55:00|30510.9|30453.5|30509.6|30453.9|30516.3|30455.8|30499.3|30442.2|320
1605657600000|2020-11-18 00:00:00|30505.3|30450.5|30509.8|30444.6|30516.1|30456.3|30505.3|30440.6|530
1605657900000|2020-11-18 00:05:00|30508.3|30443.9|30501.3|30448.6|30514.6|30455.8|30493.5|30438.8|555
1605658200000|2020-11-18 00:10:00|30504.9|30448.5|30504.7|30443.5|30509.7|30455.7|30497|30440.5|515
1605658500000|2020-11-18 00:15:00|30502.4|30444.1|30508|30454|30513.2|30456.2|30497.7|30442.7|411
1605658800000|2020-11-18 00:20:00|30510.9|30449.4|30503.3|30453.3|30512.6|30459.5|30500|30445.8|379
1605659100000|2020-11-18 00:25:00|30502.7|30452.7|30511.8|30457.4|30515.5|30460.3|30499.5|30448.7|466
1605659400000|2020-11-18 00:30:00|30511.2|30455.4|30505.2|30449.5|30519.8|30462.2|30498.2|30447.2|450
1605659700000|2020-11-18 00:35:00|30498.8|30448.8|30506.7|30456.3|30515.5|30462.4|30498.8|30446.1|426
1605660000000|2020-11-18 00:40:00|30507.8|30457.5|30521.4|30465.4|30527.8|30469.9|30504.7|30450.5|453
1605660300000|2020-11-18 00:45:00|30520|30465.1|30524.7|30467.1|30530.9|30473.1|30515.5|30460.3|525
1605660600000|2020-11-18 00:50:00|30524.5|30467|30522.5|30461.4|30528.9|30475.2|30515.6|30457.8|451
1605660900000|2020-11-18 00:55:00|30524|30458.1|30522.6|30459.8|30526.4|30468.2|30515.5|30457.5|467
1605661200000|2020-11-18 01:00:00|30521.9|30460.6|30530.5|30472.5|30532.1|30475.9|30521.8|30457.5|570
1605661500000|2020-11-18 01:05:00|30530.6|30473.3|30532.4|30473.1|30534.6|30479.5|30528.6|30466|469
1605661800000|2020-11-18 01:10:00|30532.1|30473.6|30532.1|30471.2|30536.2|30482.1|30529.8|30465.5|479
1605662100000|2020-11-18 01:15:00|30532|30471|30534.1|30474.9|30535.9|30479.8|30530.8|30467.1|417
1605662400000|2020-11-18 01:20:00|30533.9|30475.1|30532.3|30470.9|30535.8|30482.4|30527.8|30464.8|465
1605662700000|2020-11-18 01:25:00|30532.4|30470.5|30528.7|30471.8|30539.4|30480|30524.4|30465|515
1605663000000|2020-11-18 01:30:00|30529.2|30471.6|30538.5|30475.6|30544.2|30484.7|30525.7|30467.2|531
1605663300000|2020-11-18 01:35:00|30536.5|30475|30540.5|30478.5|30546.2|30484.6|30530.2|30472.3|539
1605663600000|2020-11-18 01:40:00|30539.6|30479.7|30537|30482|30543.1|30487.6|30531.7|30477|456
1605663900000|2020-11-18 01:45:00|30539.5|30484.6|30532.7|30475.9|30544.3|30490.6|30530|30473.3|559
1605664200000|2020-11-18 01:50:00|30528|30473.2|30535.6|30477.5|30537.8|30480.8|30527.2|30470|481
1605664500000|2020-11-18 01:55:00|30536|30477.2|30534|30471.7|30542.2|30484.6|30530.9|30471.1|492
1605664800000|2020-11-18 02:00:00|30533.6|30471.5|30535.9|30475.4|30538|30481.7|30530.3|30469|528
1605665100000|2020-11-18 02:05:00|30536.2|30474.7|30532.3|30471.6|30539.2|30482|30531.1|30470|472
1605665400000|2020-11-18 02:10:00|30532|30472.7|30535.4|30473.7|30537.3|30480.4|30531.5|30469.7|369
1605665700000|2020-11-18 02:15:00|30535.1|30474|30531.4|30472.1|30536|30478.6|30528.5|30466.7|363
1605666000000|2020-11-18 02:20:00|30530.5|30469.6|30530.3|30467.8|30535.3|30479.6|30529.4|30465.9|357
1605666300000|2020-11-18 02:25:00|30530.8|30468.4|30525.8|30469.8|30532|30480|30521.5|30465.2|355
1605666600000|2020-11-18 02:30:00|30526.2|30469.7|30524.2|30463.4|30529.4|30475|30514.8|30461.7|404
1605666900000|2020-11-18 02:35:00|30524.3|30463.1|30527.6|30468|30529.5|30475.6|30517.3|30462.3|316
1605667200000|2020-11-18 02:40:00|30524.3|30467.7|30529.3|30470.8|30529.3|30474.4|30520.1|30464|381
1605667500000|2020-11-18 02:45:00|30518.3|30466.2|30520.8|30469.3|30530.9|30474.6|30516|30463.8|348
1605667800000|2020-11-18 02:50:00|30523|30468.5|30519.9|30460.6|30528.1|30475.8|30511.1|30460.4|323
1605668100000|2020-11-18 02:55:00|30521.1|30460.8|30520.2|30461.7|30525.1|30470|30516.2|30455.3|413
1605668400000|2020-11-18 03:00:00|30520.5|30462|30519.2|30463.8|30522.9|30470.2|30516.8|30455.9|382
1605668700000|2020-11-18 03:05:00|30519.6|30463.1|30523.7|30454.9|30532|30470.9|30517.7|30448.4|293
1605669000000|2020-11-18 03:10:00|30522.3|30455|30521|30455.3|30532|30469.1|30516.6|30445|300
1605669300000|2020-11-18 03:15:00|30521.4|30456.2|30522.8|30456.2|30528.6|30469.9|30517.2|30448.9|400
1605669600000|2020-11-18 03:20:00|30522.6|30456.7|30523.1|30448.4|30529.4|30465|30516.7|30445.3|374
1605669900000|2020-11-18 03:25:00|30522.5|30450.8|30518.5|30453.7|30525.5|30465.8|30510.4|30447.3|331
1605670200000|2020-11-18 03:30:00|30518.6|30454.2|30510|30460|30524.3|30463.6|30508.3|30445.5|372
1605670500000|2020-11-18 03:35:00|30513.4|30458.4|30514.8|30451.8|30523.1|30462.8|30508.1|30446.3|391
1605670800000|2020-11-18 03:40:00|30511.1|30453.6|30512.5|30450|30524.4|30461.8|30501.3|30444.4|398
1605671100000|2020-11-18 03:45:00|30514.2|30448.8|30517.3|30459|30523.6|30465.6|30501.4|30443.5|349
1605671400000|2020-11-18 03:50:00|30518.2|30457.1|30513.3|30452|30522.3|30465.1|30503.4|30445.6|348
1605671700000|2020-11-18 03:55:00|30511.6|30451.6|30514.3|30448.4|30519.4|30460|30508.2|30442.5|336
1605672000000|2020-11-18 04:00:00|30514.6|30447.9|30516.9|30451.2|30521.4|30460.6|30508.2|30440.5|321
1605672300000|2020-11-18 04:05:00|30517.1|30450.5|30512.8|30446.8|30520.8|30461.4|30509.1|30441.5|368
1605672600000|2020-11-18 04:10:00|30513.8|30446.6|30508.3|30446.9|30518.4|30460.7|30505.9|30441.2|359
1605672900000|2020-11-18 04:15:00|30509.4|30445.9|30509.9|30442.3|30519|30454.7|30502.5|30434|376
1605673200000|2020-11-18 04:20:00|30510|30441.9|30505.2|30439.6|30515.4|30455.1|30502.1|30437.2|384
1605673500000|2020-11-18 04:25:00|30503.5|30440.2|30502.7|30436.7|30510.4|30449.2|30493|30432.5|411
1605673800000|2020-11-18 04:30:00|30501.7|30439.1|30502.5|30435.9|30507.7|30449|30493|30432.5|422
1605674100000|2020-11-18 04:35:00|30503.8|30436|30505.6|30434|30511|30451.1|30494.4|30430|409
1605674400000|2020-11-18 04:40:00|30503.1|30437.6|30490.8|30428.2|30503.7|30445.8|30485.3|30426.3|416
1605674700000|2020-11-18 04:45:00|30490.4|30427.7|30488.7|30425.8|30502.4|30442.3|30482.3|30422.8|388
1605675000000|2020-11-18 04:50:00|30488.3|30426.2|30488.6|30427.8|30499.5|30439.2|30482.9|30422.6|410
1605675300000|2020-11-18 04:55:00|30487.7|30428.9|30496.6|30433.1|30500.6|30442.6|30485.3|30422.9|368
1605675600000|2020-11-18 05:00:00|30495.8|30435.1|30490.6|30439.5|30498.3|30443.2|30489.1|30428.8|379
1605675900000|2020-11-18 05:05:00|30490.9|30439.6|30492.3|30436|30495.3|30442.8|30489|30434.3|324
1605676200000|2020-11-18 05:10:00|30491.8|30436.9|30475.2|30421.8|30493.2|30442|30474.7|30421.2|388
1605676500000|2020-11-18 05:15:00|30476|30426|30475|30425|30480.9|30430.9|30471.7|30420.9|450
1605676800000|2020-11-18 05:20:00|30474.8|30424.8|30481.2|30431.2|30483.6|30433.3|30469.6|30419.6|518
1605677100000|2020-11-18 05:25:00|30481.5|30431.5|30474|30422.7|30485.5|30433.8|30468.3|30415.6|551
1605677400000|2020-11-18 05:30:00|30474.1|30421.5|30467.3|30417.3|30479.1|30427.5|30462.7|30412.7|466
1605677700000|2020-11-18 05:35:00|30469.5|30418.8|30470.3|30418.9|30472.2|30421.7|30461.8|30411.2|505
1605678000000|2020-11-18 05:40:00|30471.9|30421.9|30477.8|30427.8|30482.5|30428.8|30462.8|30412.8|472
1605678300000|2020-11-18 05:45:00|30476.7|30426.7|30476.7|30421.3|30482.5|30430.9|30474.4|30416.7|431
1605678600000|2020-11-18 05:50:00|30476.3|30421.8|30474.3|30417.1|30480.8|30428.4|30469.6|30409.4|481
1605678900000|2020-11-18 05:55:00|30475.4|30421.4|30479.5|30429|30484.7|30431.6|30465.3|30412.7|588
1605679200000|2020-11-18 06:00:00|30482.2|30426.3|30478.3|30428.3|30482.8|30431.2|30472.7|30422.7|505
1605679500000|2020-11-18 06:05:00|30478.7|30428.7|30480.4|30430.4|30484|30434|30475.5|30425.5|426
1605679800000|2020-11-18 06:10:00|30480.1|30430.1|30483.4|30433.4|30485.4|30435.4|30476.7|30426.7|395
1605680100000|2020-11-18 06:15:00|30483.9|30433.9|30475.4|30425.4|30484.5|30434.5|30474.4|30424.4|443
1605680400000|2020-11-18 06:20:00|30476.4|30426.4|30481.1|30431.1|30482.5|30432.5|30472.7|30422.7|445
1605680700000|2020-11-18 06:25:00|30480.4|30430.4|30491.3|30441.3|30498.4|30443.7|30476.9|30426.2|554
1605681000000|2020-11-18 06:30:00|30491.8|30441.8|30487.7|30437.7|30499.1|30448.2|30482.1|30432.1|502
1605681300000|2020-11-18 06:35:00|30488.2|30436.8|30485.7|30432|30491.6|30440.4|30479.2|30427.7|426
1605681600000|2020-11-18 06:40:00|30486.7|30432.6|30478.8|30428.8|30487.5|30437.5|30476.3|30425.8|478
1605681900000|2020-11-18 06:45:00|30479.2|30429.2|30473.7|30423.7|30479.6|30429.6|30460.8|30410.8|507
1605682200000|2020-11-18 06:50:00|30473.1|30423.1|30474.9|30424.9|30478.1|30428.1|30454.6|30404.6|543
1605682500000|2020-11-18 06:55:00|30475.2|30425.2|30473.6|30423.6|30480.3|30430.3|30467.5|30417.5|630
1605682800000|2020-11-18 07:00:00|30485|30417.2|30478.6|30428.6|30485|30434.4|30470.7|30417.2|602
1605683100000|2020-11-18 07:05:00|30478.7|30428.7|30478.1|30428.1|30481.4|30431.4|30471.9|30421.9|575
1605683400000|2020-11-18 07:10:00|30478.3|30428.3|30474.7|30424.7|30479.9|30429.9|30469.8|30419.8|472
1605683700000|2020-11-18 07:15:00|30474.6|30424.6|30457.1|30437.1|30480.4|30442.6|30455.4|30412.4|642
1605684000000|2020-11-18 07:20:00|30473|30423|30469.2|30419.2|30477.8|30441|30450.5|30415.9|550
1605684300000|2020-11-18 07:25:00|30468.8|30418.8|30460.8|30440.8|30483.1|30447.4|30457.5|30418.8|427
1605684600000|2020-11-18 07:30:00|30460.5|30440.5|30464.9|30444.9|30467.2|30447.2|30459.2|30439.2|506
1605684900000|2020-11-18 07:35:00|30464.5|30444.5|30447.7|30427.7|30464.9|30444.9|30446.1|30426.1|537
1605685200000|2020-11-18 07:40:00|30448|30428|30453.6|30433.6|30464.2|30444.2|30447.8|30427.8|602
1605685500000|2020-11-18 07:45:00|30456|30436|30451.4|30431.4|30458|30438|30450.2|30430.2|462
1605685800000|2020-11-18 07:50:00|30450.7|30430.7|30451.7|30431.7|30472.9|30443|30449.2|30422.9|592
1605686100000|2020-11-18 07:55:00|30453.5|30433.5|30461.2|30441.2|30461.2|30441.2|30448.6|30428.6|640
1605686400000|2020-11-18 08:00:00|30462.2|30442.2|30515.1|30465.1|30518.7|30468.7|30457.4|30437.4|821
1605686700000|2020-11-18 08:05:00|30514.8|30464.8|30519.4|30469.4|30529.6|30501.2|30485.6|30454.9|798
1605687000000|2020-11-18 08:10:00|30517.7|30467.7|30503.6|30483.6|30533|30504.1|30501.6|30467.7|837
1605687300000|2020-11-18 08:15:00|30503.5|30483.5|30475.2|30455.2|30504.1|30484.1|30473.5|30438.8|740
1605687600000|2020-11-18 08:20:00|30475.1|30455.1|30459.6|30439.6|30486.8|30465.4|30452.3|30426.8|669
1605687900000|2020-11-18 08:25:00|30461.2|30441.2|30437.7|30417.7|30464.2|30444.2|30431.5|30407.7|803
1605688200000|2020-11-18 08:30:00|30438|30418|30451.8|30431.8|30488.4|30449.2|30435.4|30407.8|771
1605688500000|2020-11-18 08:35:00|30454.2|30434.2|30466.6|30446.6|30469.5|30449.5|30450.4|30430.4|842
1605688800000|2020-11-18 08:40:00|30466.1|30446.1|30440.1|30420.1|30468.6|30448.6|30439.1|30419.1|660
1605689100000|2020-11-18 08:45:00|30441.4|30421.4|30410.3|30390.3|30445.1|30425.1|30386.5|30350.3|827
1605689400000|2020-11-18 08:50:00|30410.4|30390.4|30416.5|30396.5|30416.6|30396.6|30409.1|30389.1|530
1605689700000|2020-11-18 08:55:00|30416.4|30396.4|30426.6|30406.6|30429.3|30409.3|30410.1|30390.1|689
1605690000000|2020-11-18 09:00:00|30427.7|30407.7|30432.2|30412.2|30443.3|30423.3|30417.4|30397.4|667
1605690300000|2020-11-18 09:05:00|30432.1|30412.1|30411.1|30391.1|30432.4|30412.4|30403|30383|705
1605690600000|2020-11-18 09:10:00|30410.4|30390.4|30422.9|30402.9|30431.1|30404|30406.7|30374.9|624
1605690900000|2020-11-18 09:15:00|30423.9|30403.9|30423.5|30403.5|30445.6|30418.9|30422.6|30387.8|653
1605691200000|2020-11-18 09:20:00|30423.6|30403.6|30429.3|30409.3|30439.4|30416.3|30420|30389.3|678
1605691500000|2020-11-18 09:25:00|30429.8|30409.8|30438.9|30418.9|30456.3|30422.9|30426.6|30404.8|773
1605691800000|2020-11-18 09:30:00|30439.5|30419.5|30433.6|30413.6|30444.8|30424.8|30431.3|30411.3|734
1605692100000|2020-11-18 09:35:00|30433.1|30413.1|30434.3|30414.3|30436.5|30416.5|30419.8|30399.8|639
1605692400000|2020-11-18 09:40:00|30433.7|30413.7|30420.7|30400.7|30433.9|30413.9|30419.2|30399.2|533
1605692700000|2020-11-18 09:45:00|30420.2|30400.2|30415|30395|30424.7|30404.7|30411.6|30391.6|602
1605693000000|2020-11-18 09:50:00|30415.3|30395.3|30395.4|30375.4|30415.4|30395.4|30382.2|30362.2|664
1605693300000|2020-11-18 09:55:00|30396.4|30376.4|30399.4|30379.4|30417.4|30383|30383.6|30361.3|588
1605693600000|2020-11-18 10:00:00|30399.6|30379.6|30411.3|30391.3|30427.4|30394.3|30396.4|30365.5|565
1605693900000|2020-11-18 10:05:00|30411.6|30391.6|30415.5|30395.5|30417.4|30397.4|30408.3|30388.3|561
1605694200000|2020-11-18 10:10:00|30414.9|30394.9|30407.2|30387.2|30418.8|30398.8|30407.2|30387.2|506
1605694500000|2020-11-18 10:15:00|30408.2|30388.2|30406.3|30386.3|30410.8|30390.8|30403.9|30383.9|602
1605694800000|2020-11-18 10:20:00|30406.2|30386.2|30403.4|30383.4|30414.7|30394.7|30401.5|30381.5|458
1605695100000|2020-11-18 10:25:00|30403.7|30383.7|30399.6|30379.6|30407.5|30387.5|30397.4|30377.4|566
1605695400000|2020-11-18 10:30:00|30399.3|30379.3|30391.4|30371.4|30401.6|30381.6|30383.4|30363.4|652
1605695700000|2020-11-18 10:35:00|30390.9|30370.9|30392.8|30372.8|30404.3|30384.3|30390.9|30370.9|597
1605696000000|2020-11-18 10:40:00|30392.7|30372.7|30405.5|30385.5|30406.7|30386.7|30389.7|30369.7|581
1605696300000|2020-11-18 10:45:00|30406|30386|30405.3|30385.3|30408|30388|30398.1|30378.1|581
1605696600000|2020-11-18 10:50:00|30405.4|30385.4|30383|30363|30413.1|30393.1|30381.7|30361.7|596
1605696900000|2020-11-18 10:55:00|30383.3|30363.3|30379|30359|30395.9|30375.9|30374.2|30354.2|728
1605697200000|2020-11-18 11:00:00|30378.7|30358.7|30380.2|30360.2|30381.8|30361.8|30370.8|30350.8|490
1605697500000|2020-11-18 11:05:00|30379.5|30359.5|30388|30368|30390.5|30370.5|30377.2|30357.2|518
1605697800000|2020-11-18 11:10:00|30387.9|30367.9|30382.9|30362.9|30396.1|30376.1|30380.1|30360.1|598
1605698100000|2020-11-18 11:15:00|30382.8|30362.8|30362.6|30342.6|30383.2|30363.2|30356.7|30336.7|553
1605698400000|2020-11-18 11:20:00|30362.5|30342.5|30345.7|30325.7|30384.1|30348|30329|30309|651
1605698700000|2020-11-18 11:25:00|30344.9|30324.9|30351.8|30331.8|30366.2|30346.2|30341.9|30321.9|693
1605699000000|2020-11-18 11:30:00|30351.1|30331.1|30349.7|30329.7|30365.4|30343.5|30330.8|30310.8|642
1605699300000|2020-11-18 11:35:00|30348.6|30328.6|30361.2|30341.2|30362.8|30342.8|30334.6|30314.6|597
1605699600000|2020-11-18 11:40:00|30361.6|30341.6|30347.4|30327.4|30362.3|30342.3|30345.2|30325.2|588
1605699900000|2020-11-18 11:45:00|30347.1|30327.1|30349.3|30329.3|30358.4|30338.4|30342.6|30322.6|820
1605700200000|2020-11-18 11:50:00|30349.2|30329.2|30347.3|30327.3|30350.8|30330.8|30339.5|30319.5|661
1605700500000|2020-11-18 11:55:00|30347.2|30327.2|30359.8|30339.8|30365|30345|30344.9|30324.9|749
1605700800000|2020-11-18 12:00:00|30359.3|30339.3|30381.2|30361.2|30385.3|30365.3|30355.4|30335.4|777
1605701100000|2020-11-18 12:05:00|30382.1|30362.1|30368.3|30348.3|30382.1|30362.1|30360.9|30340.9|724
1605701400000|2020-11-18 12:10:00|30368.2|30348.2|30365.8|30345.8|30368.3|30348.3|30361.4|30341.4|581
1605701700000|2020-11-18 12:15:00|30365.7|30345.7|30367.4|30347.4|30370.7|30350.7|30364.1|30344.1|659
1605702000000|2020-11-18 12:20:00|30367.5|30347.5|30365.5|30345.5|30369.8|30349.8|30361.7|30341.7|586
1605702300000|2020-11-18 12:25:00|30365.2|30345.2|30369.4|30349.4|30370.4|30350.4|30361.3|30341.3|568
1605702600000|2020-11-18 12:30:00|30368.5|30348.5|30369.2|30349.2|30370.1|30350.1|30362.1|30342.1|534
1605702900000|2020-11-18 12:35:00|30369.1|30349.1|30374.8|30354.8|30382.9|30362.9|30368.6|30348.6|586
1605703200000|2020-11-18 12:40:00|30374.6|30354.6|30370.6|30350.6|30376.4|30356.4|30369.5|30349.5|461
1605703500000|2020-11-18 12:45:00|30370.7|30350.7|30362.5|30342.5|30371.6|30351.6|30359|30339|564
1605703800000|2020-11-18 12:50:00|30363.2|30343.2|30362.6|30342.6|30367.2|30347.2|30357.7|30337.7|679
1605704100000|2020-11-18 12:55:00|30362.3|30342.3|30359.6|30339.6|30364|30344|30354.9|30334.9|702
1605704400000|2020-11-18 13:00:00|30359.2|30339.2|30360.9|30340.9|30363.6|30343.6|30353.2|30333.2|593
1605704700000|2020-11-18 13:05:00|30361.2|30341.2|30357.4|30337.4|30362.7|30342.7|30351.6|30331.6|602
1605705000000|2020-11-18 13:10:00|30357.8|30337.8|30362.1|30342.1|30365.6|30345.6|30357.5|30337.5|492
1605705300000|2020-11-18 13:15:00|30362.3|30342.3|30367.1|30347.1|30370.1|30350.1|30358.8|30338.8|551
1605705600000|2020-11-18 13:20:00|30366.6|30346.6|30395.9|30375.9|30411.9|30381.5|30364|30344|792
1605705900000|2020-11-18 13:25:00|30395.4|30375.4|30415.2|30365.2|30417.1|30379.7|30386.7|30358.8|706
1605706200000|2020-11-18 13:30:00|30415.5|30365.5|30401.8|30381.8|30416.3|30383.4|30376.3|30356.3|804
1605706500000|2020-11-18 13:35:00|30402.1|30382.1|30409.4|30389.4|30413.5|30393.5|30396.7|30376.7|627
1605706800000|2020-11-18 13:40:00|30409.7|30389.7|30417.7|30397.7|30424.9|30404.9|30400.8|30380.8|720
1605707100000|2020-11-18 13:45:00|30417.5|30397.5|30406|30386|30422.2|30402.2|30406|30386|650
1605707400000|2020-11-18 13:50:00|30405.7|30385.7|30404|30384|30410.9|30390.9|30400.8|30380.8|585
1605707700000|2020-11-18 13:55:00|30403.9|30383.9|30406.6|30386.6|30411.1|30391.1|30399.2|30379.2|658
1605708000000|2020-11-18 14:00:00|30405.6|30385.6|30407|30387|30410.4|30390.4|30397|30377|700
1605708300000|2020-11-18 14:05:00|30407.4|30387.4|30408.9|30388.9|30422.9|30402.9|30402.4|30382.4|727
1605708600000|2020-11-18 14:10:00|30409.5|30389.5|30415.9|30395.9|30418.9|30398.9|30405.3|30385.3|561
1605708900000|2020-11-18 14:15:00|30416|30396|30421|30401|30423.2|30403.2|30410.3|30390.3|601
1605709200000|2020-11-18 14:20:00|30419.9|30399.9|30404.2|30384.2|30422.2|30402.2|30402.1|30382.1|586
1605709500000|2020-11-18 14:25:00|30404.5|30384.5|30401.2|30381.2|30406.1|30386.1|30397|30377|522
1605709800000|2020-11-18 14:30:00|30400.9|30380.9|30396.2|30376.2|30402.2|30382.2|30387.9|30367.9|619
1605710100000|2020-11-18 14:35:00|30396.5|30376.5|30398.9|30378.9|30401.5|30381.5|30392.8|30372.8|562
1605710400000|2020-11-18 14:40:00|30399|30379|30386.3|30366.3|30399|30379|30380.6|30360.6|583
1605710700000|2020-11-18 14:45:00|30386.2|30366.2|30395.3|30375.3|30395.4|30375.4|30385|30365|536
1605711000000|2020-11-18 14:50:00|30394.6|30374.6|30394.7|30374.7|30396.3|30376.3|30387.5|30367.5|638
1605711300000|2020-11-18 14:55:00|30394.5|30374.5|30398.6|30378.6|30404.4|30384.4|30391.8|30371.8|696
1605711600000|2020-11-18 15:00:00|30398.4|30378.4|30389.9|30369.9|30399|30379|30389.3|30369.3|575
1605711900000|2020-11-18 15:05:00|30390|30370|30390.9|30370.9|30394.6|30374.6|30383.7|30363.7|624
1605712200000|2020-11-18 15:10:00|30391|30371|30400.4|30380.4|30402.4|30382.4|30388.5|30368.5|720
1605712500000|2020-11-18 15:15:00|30399.5|30379.5|30402.5|30382.5|30405.3|30385.3|30392.7|30372.7|674
1605712800000|2020-11-18 15:20:00|30402.7|30382.7|30397.3|30377.3|30408.7|30388.7|30396.4|30376.4|661
1605713100000|2020-11-18 15:25:00|30397.7|30377.7|30405.3|30385.3|30407.9|30387.9|30397|30377|750
1605713400000|2020-11-18 15:30:00|30403.9|30383.9|30432.3|30412.3|30432.3|30412.3|30395.2|30370.4|839
1605713700000|2020-11-18 15:35:00|30428.9|30408.9|30433|30413|30438.4|30418.4|30424.2|30404.2|724
1605714000000|2020-11-18 15:40:00|30433.1|30413.1|30433.1|30413.1|30452.7|30432.7|30431.2|30411.2|730
1605714300000|2020-11-18 15:45:00|30432.6|30412.6|30417.5|30397.5|30433.9|30413.9|30406.2|30368.9|657
1605714600000|2020-11-18 15:50:00|30417.7|30397.7|30411|30391|30426.2|30406.2|30408.5|30388.5|620
1605714900000|2020-11-18 15:55:00|30411.2|30391.2|30394.5|30374.5|30412.2|30392.2|30388.8|30368.8|651
1605715200000|2020-11-18 16:00:00|30394.6|30374.6|30387.2|30367.2|30398.2|30378.2|30375.1|30355.1|671
1605715500000|2020-11-18 16:05:00|30387.1|30367.1|30395.7|30375.7|30406.3|30386.3|30383|30363|580
1605715800000|2020-11-18 16:10:00|30395.6|30375.6|30395.6|30375.6|30398|30378|30382.9|30362.9|598
1605716100000|2020-11-18 16:15:00|30395.7|30375.7|30388.4|30368.4|30396.7|30376.7|30382.8|30362.8|520
1605716400000|2020-11-18 16:20:00|30388.5|30368.5|30383.4|30363.4|30392.7|30372.7|30381.1|30361.1|458
1605716700000|2020-11-18 16:25:00|30382|30362|30395.4|30375.4|30399.2|30379.2|30375.5|30355.5|586
1605717000000|2020-11-18 16:30:00|30396.8|30376.8|30401.2|30381.2|30419.4|30384.5|30393|30363.2|580
1605717300000|2020-11-18 16:35:00|30401|30381|30407.9|30387.9|30409.9|30389.9|30399|30379|625
1605717600000|2020-11-18 16:40:00|30408.1|30388.1|30401|30381|30409.6|30389.6|30398.9|30378.9|538
1605717900000|2020-11-18 16:45:00|30400.8|30380.8|30411|30391|30414.2|30394.2|30396.1|30376.1|666
1605718200000|2020-11-18 16:50:00|30410.2|30390.2|30390.3|30370.3|30411.1|30391.1|30390|30370|526
1605718500000|2020-11-18 16:55:00|30389.9|30369.9|30389.7|30369.7|30399.2|30379.2|30384.7|30364.7|485
1605718800000|2020-11-18 17:00:00|30389.3|30369.3|30388.6|30368.6|30392.7|30372.7|30382.7|30362.7|440
1605719100000|2020-11-18 17:05:00|30388.2|30368.2|30381.4|30361.4|30388.3|30368.3|30378|30358|429
1605719400000|2020-11-18 17:10:00|30381.9|30361.9|30393.8|30373.8|30407.3|30374.7|30378.2|30356.2|423
1605719700000|2020-11-18 17:15:00|30394.1|30374.1|30407|30387|30421.9|30394.4|30388.9|30361.6|650
1605720000000|2020-11-18 17:20:00|30407.5|30387.5|30399.8|30379.8|30429|30395.6|30394.9|30364.1|658
1605720300000|2020-11-18 17:25:00|30400.4|30380.4|30392|30372|30410.4|30388.1|30390.9|30360.4|769
1605720600000|2020-11-18 17:30:00|30392.2|30372.2|30390.1|30370.1|30397.7|30377.7|30387.2|30367.2|581
1605720900000|2020-11-18 17:35:00|30391.4|30371.4|30382.5|30362.5|30392.3|30372.3|30378.5|30358.5|426
1605721200000|2020-11-18 17:40:00|30382.4|30362.4|30378.5|30358.5|30389.8|30369.8|30378.5|30358.5|427
1605721500000|2020-11-18 17:45:00|30379.6|30359.6|30381.4|30361.4|30384.8|30364.8|30377.8|30357.8|499
1605721800000|2020-11-18 17:50:00|30380.6|30360.6|30382.3|30362.3|30385.3|30365.3|30376.4|30356.4|603
1605722100000|2020-11-18 17:55:00|30382.1|30362.1|30380.1|30360.1|30399.9|30366.1|30378.7|30345.6|1145
1605722400000|2020-11-18 18:00:00|30382.8|30362.8|30398.6|30348.6|30404.5|30367.2|30378.4|30348.2|821
1605722700000|2020-11-18 18:05:00|30399.1|30349.1|30407.7|30357.7|30408.7|30371.5|30378.4|30343.8|699
1605723000000|2020-11-18 18:10:00|30407.5|30357.5|30410|30360|30414|30375.3|30380.8|30354.3|557
1605723300000|2020-11-18 18:15:00|30406.8|30356.8|30398.7|30348.7|30412.3|30374.6|30383.2|30347.4|879
1605723600000|2020-11-18 18:20:00|30399.9|30349.9|30388.6|30368.6|30407.4|30371.5|30381.5|30348|656
1605723900000|2020-11-18 18:25:00|30389.8|30369.8|30389.5|30369.5|30409.7|30373.2|30384.6|30353.3|1009
1605724200000|2020-11-18 18:30:00|30390.3|30370.3|30387.9|30367.9|30407.3|30372.2|30384|30355.3|939
1605724500000|2020-11-18 18:35:00|30389.4|30369.4|30384.7|30364.7|30389.5|30369.5|30382.2|30362.2|602
1605724800000|2020-11-18 18:40:00|30384.6|30364.6|30381.6|30361.6|30388.2|30368.2|30380.8|30360.8|616
1605725100000|2020-11-18 18:45:00|30381.5|30361.5|30385.5|30365.5|30386.4|30366.4|30379|30359|482
1605725400000|2020-11-18 18:50:00|30386.4|30366.4|30384.6|30364.6|30386.4|30366.4|30379|30359|455
1605725700000|2020-11-18 18:55:00|30384.2|30364.2|30389.3|30369.3|30394.1|30374.1|30383.6|30363.6|471
1605726000000|2020-11-18 19:00:00|30387.6|30367.6|30383.9|30363.9|30395.3|30375.3|30382.5|30362.5|618
1605726300000|2020-11-18 19:05:00|30383.7|30363.7|30387.9|30367.9|30389.2|30369.2|30383.6|30363.6|490
1605726600000|2020-11-18 19:10:00|30388|30368|30391.4|30371.4|30392.5|30372.5|30385.3|30365.3|438
1605726900000|2020-11-18 19:15:00|30390.7|30370.7|30393|30373|30394.2|30374.2|30384.9|30364.9|395
1605727200000|2020-11-18 19:20:00|30393.1|30373.1|30396|30376|30399.5|30379.5|30390.9|30370.9|503
1605727500000|2020-11-18 19:25:00|30396.1|30376.1|30401.7|30381.7|30403.8|30383.8|30395.6|30375.6|525
1605727800000|2020-11-18 19:30:00|30402|30382|30400.8|30380.8|30404.8|30384.8|30397.7|30377.7|481
1605728100000|2020-11-18 19:35:00|30401|30381|30402.3|30382.3|30409|30389|30399.9|30379.9|464
1605728400000|2020-11-18 19:40:00|30402.1|30382.1|30393|30373|30403.7|30383.7|30389.4|30369.4|473
1605728700000|2020-11-18 19:45:00|30392.4|30372.4|30394|30374|30394.8|30374.8|30389.7|30369.7|423
1605729000000|2020-11-18 19:50:00|30392.4|30372.4|30393.3|30373.3|30395|30375|30389|30369|405
1605729300000|2020-11-18 19:55:00|30392|30372|30394.9|30374.9|30397.9|30377.9|30388|30368|499
1605729600000|2020-11-18 20:00:00|30394.4|30374.4|30398|30378|30399.4|30379.4|30393|30373|449
1605729900000|2020-11-18 20:05:00|30397.8|30377.8|30389.7|30369.7|30399.2|30379.2|30389.5|30369.5|405
1605730200000|2020-11-18 20:10:00|30389.4|30369.4|30388.9|30368.9|30391.8|30371.8|30385.7|30365.7|418
1605730500000|2020-11-18 20:15:00|30389.1|30369.1|30387.7|30367.7|30392.1|30372.1|30384.1|30364.1|445
1605730800000|2020-11-18 20:20:00|30387.8|30367.8|30388.7|30368.7|30402.8|30370.3|30385|30350|359
1605731100000|2020-11-18 20:25:00|30388.6|30368.6|30395|30375|30396.2|30376.2|30387.6|30367.6|376
1605731400000|2020-11-18 20:30:00|30394.7|30374.7|30400.4|30380.4|30419.2|30387|30393.6|30358.9|534
1605731700000|2020-11-18 20:35:00|30412.8|30362.8|30407.3|30387.3|30424.1|30390.7|30400.7|30362.2|505
1605732000000|2020-11-18 20:40:00|30407.1|30387.1|30425.3|30375.3|30426.4|30393.2|30406.5|30371.7|489
1605732300000|2020-11-18 20:45:00|30425.2|30375.2|30414.6|30394.6|30428.1|30395.6|30408.1|30372.4|482
1605732600000|2020-11-18 20:50:00|30414.5|30394.5|30416.1|30396.1|30435.7|30402.2|30411.2|30372.6|547
1605732900000|2020-11-18 20:55:00|30416.3|30396.3|30421.3|30401.3|30434.9|30402.1|30414.8|30381.5|544
1605733200000|2020-11-18 21:00:00|30422.3|30402.3|30436|30386|30437|30405|30414.5|30377.1|434
1605733500000|2020-11-18 21:05:00|30436.5|30386.5|30426.2|30406.2|30440.7|30407.8|30421.9|30384|327
1605733800000|2020-11-18 21:10:00|30426.1|30406.1|30430.9|30410.9|30445|30411.6|30423.9|30385.9|309
1605734100000|2020-11-18 21:15:00|30431|30411|30438.4|30388.4|30445.1|30412|30423.5|30385|325
1605734400000|2020-11-18 21:20:00|30438.7|30388.7|30422.8|30402.8|30441.4|30410.4|30416.8|30376.7|293
1605734700000|2020-11-18 21:25:00|30424.2|30404.2|30418.1|30398.1|30438.2|30406|30412.9|30372.6|471
1605735000000|2020-11-18 21:30:00|30418.3|30398.3|30453|30403|30458.3|30423.5|30416.4|30379.4|366
1605735300000|2020-11-18 21:35:00|30453.5|30403.5|30438.6|30418.6|30462.1|30428.1|30437.1|30399.7|288
1605735600000|2020-11-18 21:40:00|30440.1|30420.1|30428.4|30378.4|30456.2|30420.1|30424.4|30374.4|408
1605735900000|2020-11-18 21:45:00|30427|30377|30423.1|30373.1|30431|30381|30421|30371|328
1605736200000|2020-11-18 21:50:00|30418.5|30368.4|30424.9|30374.9|30432.3|30382.3|30417.3|30367.3|298
1605736500000|2020-11-18 21:55:00|30423.9|30373.9|30443.9|30369.2|30446.3|30384.7|30415.2|30353.3|435
1605736800000|2020-11-18 22:00:00|30443.8|30368.1|30447.6|30359.9|30448.5|30370.1|30434.8|30348.9|55
1605737100000|2020-11-18 22:05:00|30445.4|30348.4|30438|30363.2|30455|30374|30432.9|30339.5|117
1605737400000|2020-11-18 22:10:00|30443|30367|30448.3|30362.3|30450.4|30370.5|30432.9|30339.9|129
1605737700000|2020-11-18 22:15:00|30442.3|30340.6|30438|30368.8|30444.4|30370.5|30420.3|30340.6|168
1605738000000|2020-11-18 22:20:00|30437.2|30369|30431.3|30365.5|30451.9|30373.7|30425.9|30348.7|191
1605738300000|2020-11-18 22:25:00|30433|30364.7|30445.6|30354|30453.6|30374.9|30416.6|30345.4|149
1605738600000|2020-11-18 22:30:00|30447.1|30347.8|30435.5|30367.3|30447.1|30375.3|30411.8|30347.8|327
1605738900000|2020-11-18 22:35:00|30430.3|30373.1|30442.4|30367|30450.6|30377.7|30415.8|30337.7|376
1605739200000|2020-11-18 22:40:00|30438.7|30363.1|30448.3|30362.6|30448.3|30377.3|30420.4|30353.1|311
1605739500000|2020-11-18 22:45:00|30437.9|30362.7|30444.2|30361.1|30453.6|30372.8|30424.5|30351.9|285
1605739800000|2020-11-18 22:50:00|30440.1|30363|30443.9|30366.5|30449.4|30374.4|30423.4|30355.8|317
1605740100000|2020-11-18 22:55:00|30442|30364.6|30446.8|30367.9|30466.3|30385.4|30433.6|30357|212
1605740400000|2020-11-18 23:00:00|30439.7|30387.2|30438.5|30369.6|30449.2|30388.4|30432.7|30347|503
1605740700000|2020-11-18 23:05:00|30434.4|30364.9|30437.1|30378.5|30442.1|30385.9|30433.3|30358.7|357
1605741000000|2020-11-18 23:10:00|30435.8|30383.2|30432.7|30369.3|30444.7|30388.5|30429.5|30358.5|258
1605741300000|2020-11-18 23:15:00|30428.6|30369.7|30438|30375.7|30445.3|30385|30428.6|30365.7|287
1605741600000|2020-11-18 23:20:00|30438.3|30375.3|30440.6|30375.3|30448.5|30385.9|30433.4|30363|300
1605741900000|2020-11-18 23:25:00|30439.5|30377.4|30436.9|30365.7|30444.4|30386.4|30426.8|30363.4|319
1605742200000|2020-11-18 23:30:00|30437|30365.9|30432.9|30374.7|30442.8|30375.8|30421.4|30363.3|293
1605742500000|2020-11-18 23:35:00|30429|30373.9|30438|30376.7|30444.5|30377.2|30425.1|30360.9|327
1605742800000|2020-11-18 23:40:00|30436.6|30369.9|30440.1|30365.1|30443.4|30375.6|30428.1|30362.6|287
1605743100000|2020-11-18 23:45:00|30441|30366.3|30433.4|30381.7|30457.9|30384|30425.6|30365|327
1605743400000|2020-11-18 23:50:00|30438.3|30382.8|30439.4|30379.9|30456.8|30387.6|30428.3|30369.4|298
1605743700000|2020-11-18 23:55:00|30437.5|30369.6|30455.8|30391.7|30461.8|30398|30434|30369|440
1605744000000|2020-11-19 00:00:00|30456.2|30392.2|30482|30412.1|30482.3|30419|30455|30386.9|722
1605744300000|2020-11-19 00:05:00|30480.9|30414.2|30474.6|30418|30483.3|30424.2|30468.8|30399.4|651
1605744600000|2020-11-19 00:10:00|30477.8|30414.1|30495.3|30409.1|30503.4|30424.9|30476.8|30405.5|691
1605744900000|2020-11-19 00:15:00|30494.7|30407.7|30480.8|30427.2|30500.5|30436|30477.8|30407.7|666
1605745200000|2020-11-19 00:20:00|30480.3|30430.3|30480.6|30425.1|30488|30431.5|30477.5|30412.8|578
1605745500000|2020-11-19 00:25:00|30480.8|30424.3|30488|30433.8|30494.5|30440.6|30480.8|30422.4|588
1605745800000|2020-11-19 00:30:00|30487.4|30433.2|30479.7|30426.4|30490|30436.7|30475.8|30422|740
1605746100000|2020-11-19 00:35:00|30479.6|30426.7|30473.5|30423.5|30480.6|30430.2|30472.3|30406|574
1605746400000|2020-11-19 00:40:00|30474.9|30424.9|30478.8|30428.8|30483.5|30433.5|30471.1|30416.3|440
1605746700000|2020-11-19 00:45:00|30479.3|30429.3|30473.7|30423.7|30481.8|30431.8|30469.2|30408.8|443
1605747000000|2020-11-19 00:50:00|30473.9|30423.9|30473.7|30423.7|30476.5|30426.5|30468.7|30407.8|553
1605747300000|2020-11-19 00:55:00|30474.5|30415|30480.7|30429.5|30487|30436.8|30471.6|30415|528
1605747600000|2020-11-19 01:00:00|30480.4|30427|30480.9|30430.9|30494.7|30444.7|30477.6|30425|536
1605747900000|2020-11-19 01:05:00|30480.1|30428.3|30479|30429|30484.1|30434.1|30476|30421.8|495
1605748200000|2020-11-19 01:10:00|30477.7|30427.7|30482.9|30432.9|30485.9|30433.2|30472.3|30420.1|563
1605748500000|2020-11-19 01:15:00|30483.1|30433.1|30477.8|30427.8|30485|30434|30474.4|30423|511
1605748800000|2020-11-19 01:20:00|30479.2|30429.2|30477.6|30427.6|30482.6|30432.6|30470.9|30418.6|500
1605749100000|2020-11-19 01:25:00|30477.8|30427.8|30479.5|30429.5|30481.6|30431.6|30473.4|30423.3|355
1605749400000|2020-11-19 01:30:00|30479.4|30429.4|30477.4|30427.4|30481.3|30431.3|30472.5|30420.1|443
1605749700000|2020-11-19 01:35:00|30477.1|30427.1|30478.4|30428.4|30483.2|30433.2|30474.5|30423.8|403
1605750000000|2020-11-19 01:40:00|30478.6|30428.6|30479.6|30429.6|30481.4|30431.4|30473|30422.7|446
1605750300000|2020-11-19 01:45:00|30480.1|30430.1|30474.9|30424.9|30480.4|30430.4|30473.4|30421.4|358
1605750600000|2020-11-19 01:50:00|30475.1|30425.1|30476|30426|30480|30430|30467.5|30417.4|489
1605750900000|2020-11-19 01:55:00|30475.5|30425.5|30471.3|30421.3|30475.6|30425.6|30465.1|30412.7|430
1605751200000|2020-11-19 02:00:00|30470.7|30420.7|30460.4|30410.4|30471.6|30421.6|30457.9|30407.9|482
1605751500000|2020-11-19 02:05:00|30461|30411|30463.2|30413.2|30465.7|30415.7|30457.7|30407.7|444
1605751800000|2020-11-19 02:10:00|30462.9|30412.9|30465.1|30415.1|30468.2|30418.2|30459.7|30409.6|422
1605752100000|2020-11-19 02:15:00|30465.9|30415.9|30465.1|30415.1|30466.8|30416.8|30458.1|30408.1|366
1605752400000|2020-11-19 02:20:00|30467|30417|30460.8|30410.8|30467.1|30417.1|30456.9|30406.9|390
1605752700000|2020-11-19 02:25:00|30459.9|30409.9|30462.8|30412.8|30466.2|30415.8|30454.3|30404.3|369
1605753000000|2020-11-19 02:30:00|30463.1|30413.1|30455.7|30405.7|30464.4|30414.4|30449.2|30394.1|494
1605753300000|2020-11-19 02:35:00|30455.6|30405.4|30453.5|30401.6|30459.5|30409.3|30442.5|30384.7|590
1605753600000|2020-11-19 02:40:00|30453.6|30401.1|30447.7|30397.7|30457.8|30407.2|30433.2|30364.4|644
1605753900000|2020-11-19 02:45:00|30449.1|30393|30450.3|30391.4|30456.2|30398|30442.1|30376.1|529
1605754200000|2020-11-19 02:50:00|30451.3|30389.9|30453.2|30389.9|30458.5|30400.6|30443.3|30382.7|496
1605754500000|2020-11-19 02:55:00|30452|30391.6|30461|30398.9|30466|30408.5|30447|30385.8|449
1605754800000|2020-11-19 03:00:00|30460.2|30400|30455.5|30398.9|30463.2|30411.8|30451.3|30389.8|433
1605755100000|2020-11-19 03:05:00|30450.9|30394.8|30461.2|30390.7|30475|30405|30450.9|30376.3|350
1605755400000|2020-11-19 03:10:00|30461.3|30391.2|30461.1|30404.1|30464.2|30409.6|30453.3|30385.6|476
1605755700000|2020-11-19 03:15:00|30461.8|30403.9|30462.7|30405|30466.6|30412.6|30449.4|30398.6|460
1605756000000|2020-11-19 03:20:00|30461.4|30406.4|30463.5|30406.4|30469.7|30410.5|30453.6|30400.7|402
1605756300000|2020-11-19 03:25:00|30464.3|30405|30461.6|30406.1|30467.3|30412.1|30452.6|30397.8|359
1605756600000|2020-11-19 03:30:00|30461.2|30406|30468.5|30406.9|30469.8|30410.6|30454.9|30399.1|381
1605756900000|2020-11-19 03:35:00|30468.2|30407.6|30464.6|30407.5|30471.5|30414.2|30458.3|30402.3|337
1605757200000|2020-11-19 03:40:00|30464.2|30406.9|30470|30414.5|30474.3|30416.6|30458.4|30403.7|425
1605757500000|2020-11-19 03:45:00|30468.6|30416.1|30466|30412.8|30474.7|30419|30461.4|30405.6|333
1605757800000|2020-11-19 03:50:00|30467.2|30411.8|30463.7|30413.7|30474.7|30417.4|30457.8|30405|277
1605758100000|2020-11-19 03:55:00|30463.9|30413.9|30473.1|30415.2|30476|30424.1|30462.8|30406|414
1605758400000|2020-11-19 04:00:00|30473.6|30416.1|30472.1|30410|30481.2|30426.9|30465.7|30402.5|440
1605758700000|2020-11-19 04:05:00|30472|30409.9|30476.3|30410.8|30480.7|30417.8|30465.3|30396.7|359
1605759000000|2020-11-19 04:10:00|30477.6|30407.4|30464|30414|30480.3|30419.5|30456.3|30399.3|346
1605759300000|2020-11-19 04:15:00|30460.1|30410.1|30467.8|30405.1|30471.1|30419.4|30459.2|30403.6|388
1605759600000|2020-11-19 04:20:00|30468|30405.6|30463.9|30403.8|30471.8|30416.9|30458.4|30399.8|371
1605759900000|2020-11-19 04:25:00|30463.4|30407.8|30459.8|30399.4|30467.6|30415|30455.9|30397|399
1605760200000|2020-11-19 04:30:00|30459.1|30400.7|30461.6|30403.5|30466.3|30411.4|30454|30396.4|378
1605760500000|2020-11-19 04:35:00|30462.6|30402.9|30462.9|30407.9|30468.3|30411.2|30455.9|30401.3|401
1605760800000|2020-11-19 04:40:00|30462.5|30403.7|30459.2|30399.3|30466.5|30409.4|30451.3|30395.9|447
1605761100000|2020-11-19 04:45:00|30458.3|30400.8|30459.1|30399.2|30464.1|30407.5|30450.5|30393.3|357
1605761400000|2020-11-19 04:50:00|30459.7|30398.4|30459.5|30401.1|30465|30406.3|30450.8|30393.6|398
1605761700000|2020-11-19 04:55:00|30456.4|30400.2|30461.9|30405.7|30463.8|30411.3|30451.4|30397|532
1605762000000|2020-11-19 05:00:00|30456.4|30402|30459.3|30397.4|30466.6|30409.7|30449.8|30393|429
1605762300000|2020-11-19 05:05:00|30456.8|30402.3|30459.1|30404.3|30466.6|30411.3|30451|30397.1|364
1605762600000|2020-11-19 05:10:00|30459.3|30405.4|30467.6|30411.5|30470|30415.1|30454.1|30401.2|446
1605762900000|2020-11-19 05:15:00|30467.2|30413.4|30467.7|30410.9|30473.4|30416.5|30459.6|30401.8|397
1605763200000|2020-11-19 05:20:00|30465.6|30415.6|30464.8|30407.3|30472.8|30417.6|30461.2|30403.6|402
1605763500000|2020-11-19 05:25:00|30465.1|30406.7|30454.8|30403.7|30470.1|30415.9|30454.6|30399.6|406
1605763800000|2020-11-19 05:30:00|30455.9|30404|30455.4|30402|30462.4|30405.9|30449.6|30394.2|440
1605764100000|2020-11-19 05:35:00|30454.6|30401.2|30452.2|30394.5|30460.2|30402.1|30446.3|30391.5|601
1605764400000|2020-11-19 05:40:00|30452|30394.7|30455.4|30395.2|30458.7|30403.3|30447.9|30390.4|494
1605764700000|2020-11-19 05:45:00|30455.3|30396.6|30451.8|30394.7|30456.3|30402.5|30444.7|30387.8|475
1605765000000|2020-11-19 05:50:00|30451.7|30392.6|30456.4|30394.9|30457.4|30400.2|30444.8|30388|489
1605765300000|2020-11-19 05:55:00|30454.9|30393.4|30442.2|30380.3|30454.9|30397.9|30430.6|30365.9|566
1605765600000|2020-11-19 06:00:00|30427.8|30371.5|30439.9|30389.9|30444.3|30394.3|30427.8|30371.5|526
1605765900000|2020-11-19 06:05:00|30439|30389|30439.8|30389.8|30441.3|30391.3|30424.5|30374.5|512
1605766200000|2020-11-19 06:10:00|30439.7|30389.7|30440.3|30390.3|30442.1|30406.5|30423.8|30385.9|571
1605766500000|2020-11-19 06:15:00|30441.5|30391.5|30441.4|30391.4|30445.4|30409.5|30426.7|30386.6|599
1605766800000|2020-11-19 06:20:00|30441.1|30391.1|30441.3|30391.3|30447.8|30408.9|30428.6|30388.1|567
1605767100000|2020-11-19 06:25:00|30441.2|30391.2|30415|30395|30446.8|30413.8|30410.3|30377.6|664
1605767400000|2020-11-19 06:30:00|30415.1|30395.1|30411.2|30391.2|30433.2|30400.7|30409.7|30372.8|505
1605767700000|2020-11-19 06:35:00|30409.3|30389.3|30418.1|30368.1|30427.1|30392.4|30403.2|30366.4|473
1605768000000|2020-11-19 06:40:00|30418.3|30368.3|30419.1|30369.1|30424.6|30383|30401|30365.2|457
1605768300000|2020-11-19 06:45:00|30418.2|30368.2|30417|30367|30423.7|30373.7|30413.3|30363.3|448
1605768600000|2020-11-19 06:50:00|30417.7|30367.7|30417.7|30367.7|30424|30374|30412.5|30362.5|382
1605768900000|2020-11-19 06:55:00|30418.2|30368.2|30555.9|30444|30558.1|30470.6|30411|30361|563
1605769200000|2020-11-19 07:00:00|30542.3|30439.2|30456.3|30406.3|30548|30465.3|30432.6|30382.6|821
1605769500000|2020-11-19 07:05:00|30455.9|30405.9|30463|30413|30483.1|30433.1|30448.2|30398.9|656
1605769800000|2020-11-19 07:10:00|30462.3|30412.3|30463.3|30413.3|30467.7|30417.7|30455.1|30405.1|532
1605770100000|2020-11-19 07:15:00|30463.7|30413.7|30457.2|30407.2|30466|30420.3|30432.6|30398|538
1605770400000|2020-11-19 07:20:00|30457.1|30407.1|30457.8|30407.8|30463.7|30428.3|30436.3|30403.2|630
1605770700000|2020-11-19 07:25:00|30459.6|30409.6|30460.2|30410.2|30464|30428|30441.7|30405.9|532
1605771000000|2020-11-19 07:30:00|30460.4|30410.4|30442.7|30422.7|30460.5|30430.7|30442.7|30410.4|495
1605771300000|2020-11-19 07:35:00|30443.6|30423.6|30447.3|30427.3|30448.4|30428.4|30439.1|30419.1|450
1605771600000|2020-11-19 07:40:00|30447|30427|30443.6|30423.6|30447.6|30427.6|30440.2|30420.2|569
1605771900000|2020-11-19 07:45:00|30444.2|30424.2|30463.3|30443.3|30464.5|30444.5|30441.8|30421.8|532
1605772200000|2020-11-19 07:50:00|30463.6|30443.6|30506.5|30456.5|30510.5|30476|30458.9|30438.9|748
1605772500000|2020-11-19 07:55:00|30507.8|30457.8|30520.4|30470.4|30544.6|30499.4|30504.4|30455.9|818
1605772800000|2020-11-19 08:00:00|30519.6|30469.6|30510.5|30460.5|30524.1|30491.3|30487.1|30452.5|855
1605773100000|2020-11-19 08:05:00|30510.7|30460.7|30520.3|30470.3|30535.3|30485.3|30504.2|30458.9|803
1605773400000|2020-11-19 08:10:00|30520.1|30470.1|30523.8|30473.8|30531.9|30499.4|30491.8|30469.2|904
1605773700000|2020-11-19 08:15:00|30524.8|30474.8|30528.1|30508.1|30538.8|30510.8|30512|30474.4|890
1605774000000|2020-11-19 08:20:00|30529.7|30509.7|30530.2|30510.2|30532|30512|30517.7|30497.7|727
1605774300000|2020-11-19 08:25:00|30530.1|30510.1|30532.4|30512.4|30541.2|30521.2|30521.6|30501.6|656
1605774600000|2020-11-19 08:30:00|30532.6|30512.6|30540.1|30520.1|30550|30530|30528.5|30508.5|682
1605774900000|2020-11-19 08:35:00|30540|30520|30546.6|30526.6|30547.5|30527.5|30537.8|30517.8|545
1605775200000|2020-11-19 08:40:00|30546.8|30526.8|30528.5|30508.5|30546.8|30526.8|30523|30487.4|678
1605775500000|2020-11-19 08:45:00|30528.8|30508.8|30545|30525|30545|30525|30518.7|30498.7|763
1605775800000|2020-11-19 08:50:00|30544.8|30524.8|30598.1|30578.1|30598.8|30578.8|30540.9|30512.3|828
1605776100000|2020-11-19 08:55:00|30598|30578|30598.5|30548.5|30610|30590|30564|30539.7|901
1605776400000|2020-11-19 09:00:00|30598.2|30548.2|30577.7|30557.7|30599.7|30574.1|30574.8|30547.7|723
1605776700000|2020-11-19 09:05:00|30577.1|30557.1|30568.8|30548.8|30579.6|30559.6|30563|30543|686
1605777000000|2020-11-19 09:10:00|30568.4|30548.4|30561.3|30541.3|30572.4|30552.4|30561.1|30541.1|684
1605777300000|2020-11-19 09:15:00|30561.7|30541.7|30561.6|30541.6|30580.6|30546.6|30548.7|30516.6|805
1605777600000|2020-11-19 09:20:00|30561.8|30541.8|30578.7|30558.7|30601.5|30566.4|30561.6|30533|786
1605777900000|2020-11-19 09:25:00|30580.2|30560.2|30578|30558|30582.4|30562.4|30573.6|30553.6|617
1605778200000|2020-11-19 09:30:00|30576.5|30556.5|30558.3|30538.3|30578.7|30558.7|30557.9|30537.9|607
1605778500000|2020-11-19 09:35:00|30558.4|30538.4|30562.7|30542.7|30571.6|30551.6|30556.6|30536.6|572
1605778800000|2020-11-19 09:40:00|30562.8|30542.8|30553.7|30533.7|30565.3|30545.3|30552.8|30532.8|583
1605779100000|2020-11-19 09:45:00|30553.8|30533.8|30547.6|30527.6|30557.9|30537.9|30541.9|30521.9|660
1605779400000|2020-11-19 09:50:00|30547.9|30527.9|30547.1|30527.1|30550|30530|30541.4|30521.4|588
1605779700000|2020-11-19 09:55:00|30547.5|30527.5|30557|30537|30559.1|30539.1|30544.9|30524.9|608
1605780000000|2020-11-19 10:00:00|30556.9|30536.9|30555.6|30535.6|30566.7|30546.7|30551.6|30531.6|625
1605780300000|2020-11-19 10:05:00|30556.3|30536.3|30549.2|30529.2|30557|30537|30546.1|30526.1|682
1605780600000|2020-11-19 10:10:00|30548.9|30528.9|30564|30544|30565.4|30545.4|30548.4|30528.4|686
1605780900000|2020-11-19 10:15:00|30564.1|30544.1|30566.1|30546.1|30597.5|30577.5|30562.4|30542.4|857
1605781200000|2020-11-19 10:20:00|30568|30548|30577.5|30557.5|30579|30559|30563|30543|723
1605781500000|2020-11-19 10:25:00|30577.7|30557.7|30573.7|30553.7|30589.3|30569.3|30568.5|30535.4|745
1605781800000|2020-11-19 10:30:00|30574.3|30554.3|30563.4|30543.4|30591.8|30558.9|30561.5|30539.3|565
1605782100000|2020-11-19 10:35:00|30563.8|30543.8|30565.3|30545.3|30571.2|30551.2|30559.6|30539.6|538
1605782400000|2020-11-19 10:40:00|30566|30546|30568.4|30548.4|30571.4|30551.4|30564.8|30544.8|419
1605782700000|2020-11-19 10:45:00|30567.9|30547.9|30566.6|30546.6|30572|30552|30556.5|30536.5|661
1605783000000|2020-11-19 10:50:00|30565.9|30545.9|30545.3|30525.3|30565.9|30545.9|30544.6|30524.6|652
1605783300000|2020-11-19 10:55:00|30546.7|30526.7|30569|30549|30574.1|30551.5|30545|30518.6|644
1605783600000|2020-11-19 11:00:00|30570.2|30550.2|30579.2|30529.2|30586.6|30556.8|30546.7|30516.2|770
1605783900000|2020-11-19 11:05:00|30579.7|30529.7|30568.1|30548.1|30588|30552.9|30559.7|30529.2|715
1605784200000|2020-11-19 11:10:00|30567.9|30547.9|30551.5|30531.5|30576|30551.8|30541.1|30519.2|671
1605784500000|2020-11-19 11:15:00|30551.4|30531.4|30555.3|30535.3|30559.1|30539.1|30548.8|30528.8|621
1605784800000|2020-11-19 11:20:00|30555.4|30535.4|30550.4|30530.4|30558.9|30538.9|30547.5|30527.5|499
1605785100000|2020-11-19 11:25:00|30550.6|30530.6|30544.2|30524.2|30553|30533|30544|30524|520
1605785400000|2020-11-19 11:30:00|30544.4|30524.4|30548.7|30528.7|30551.5|30531.5|30543.1|30523.1|428
1605785700000|2020-11-19 11:35:00|30548.2|30528.2|30497.2|30477.2|30551.4|30531.4|30495.8|30475.8|570
1605786000000|2020-11-19 11:40:00|30497|30477|30483.3|30463.3|30498.4|30478.4|30482.9|30462.9|570
1605786300000|2020-11-19 11:45:00|30483.8|30463.8|30472.9|30452.9|30483.9|30463.9|30470.7|30450.7|557
1605786600000|2020-11-19 11:50:00|30472.6|30452.6|30476.3|30456.3|30478.7|30458.7|30467.9|30447.9|552
1605786900000|2020-11-19 11:55:00|30476.2|30456.2|30457.4|30437.4|30479.9|30459.9|30434.4|30413.7|682
1605787200000|2020-11-19 12:00:00|30457.9|30437.9|30471.4|30451.4|30485.8|30451.9|30456.6|30435.1|581
1605787500000|2020-11-19 12:05:00|30471.6|30451.6|30479.8|30459.8|30483.9|30463.9|30467.5|30447.5|563
1605787800000|2020-11-19 12:10:00|30480.6|30460.6|30479.9|30459.9|30501.1|30467|30476.8|30445.4|622
1605788100000|2020-11-19 12:15:00|30479.8|30459.8|30478.9|30458.9|30483.8|30463.8|30475.5|30455.5|499
1605788400000|2020-11-19 12:20:00|30479|30459|30485.8|30465.8|30486|30466|30477.4|30457.4|419
1605788700000|2020-11-19 12:25:00|30484.9|30464.9|30482.7|30462.7|30489.6|30469.6|30481.1|30461.1|417
1605789000000|2020-11-19 12:30:00|30482.3|30462.3|30486.6|30466.6|30493.1|30473.1|30480.3|30460.3|553
1605789300000|2020-11-19 12:35:00|30485.5|30465.5|30492.5|30472.5|30503.9|30483.9|30485.3|30465.3|593
1605789600000|2020-11-19 12:40:00|30492.3|30472.3|30494.7|30474.7|30495.5|30475.5|30484.7|30464.7|522
1605789900000|2020-11-19 12:45:00|30495.3|30475.3|30491.4|30471.4|30499.3|30479.3|30491.1|30471.1|474
1605790200000|2020-11-19 12:50:00|30491.7|30471.7|30481.2|30461.2|30493.6|30473.6|30477.2|30457.2|464
1605790500000|2020-11-19 12:55:00|30480.9|30460.9|30491.8|30471.8|30493.5|30473.5|30477.4|30457.4|532
1605790800000|2020-11-19 13:00:00|30491.7|30471.7|30516.1|30496.1|30517.4|30497.4|30489.6|30469.6|720
1605791100000|2020-11-19 13:05:00|30515.8|30495.8|30512.4|30492.4|30521.7|30501.7|30504.4|30484.4|629
1605791400000|2020-11-19 13:10:00|30512.8|30492.8|30510.3|30490.3|30521.6|30501.6|30503|30483|567
1605791700000|2020-11-19 13:15:00|30511.6|30491.6|30501.9|30481.9|30519|30499|30499|30479|608
1605792000000|2020-11-19 13:20:00|30502.1|30482.1|30505.5|30485.5|30509|30489|30500.5|30480.5|440
1605792300000|2020-11-19 13:25:00|30505.8|30485.8|30524.9|30474.9|30525|30490.4|30499.6|30469.5|618
1605792600000|2020-11-19 13:30:00|30524.8|30474.8|30506|30486|30524.8|30492|30502.8|30470.1|661
1605792900000|2020-11-19 13:35:00|30506.1|30486.1|30520.2|30500.2|30524.1|30504.1|30504.9|30484.9|703
1605793200000|2020-11-19 13:40:00|30520.5|30500.5|30515.3|30495.3|30525.5|30505.5|30515.1|30495.1|658
1605793500000|2020-11-19 13:45:00|30515.4|30495.4|30513.8|30493.8|30522.2|30502.2|30513.7|30493.7|553
1605793800000|2020-11-19 13:50:00|30513.9|30493.9|30505.4|30485.4|30515.2|30495.2|30494.2|30474.2|647
1605794100000|2020-11-19 13:55:00|30505.1|30485.1|30509.6|30489.6|30513.8|30493.8|30502.2|30482.2|668
1605794400000|2020-11-19 14:00:00|30509.8|30489.8|30518.5|30498.5|30522|30502|30508.8|30488.8|565
1605794700000|2020-11-19 14:05:00|30518.3|30498.3|30520.8|30500.8|30525.3|30505.3|30514.4|30494.4|634
1605795000000|2020-11-19 14:10:00|30520.6|30500.6|30520.9|30500.9|30525.8|30505.8|30510|30490|642
1605795300000|2020-11-19 14:15:00|30521.4|30501.4|30528.6|30508.6|30541.2|30521.2|30521.4|30501.4|676
1605795600000|2020-11-19 14:20:00|30528.2|30508.2|30540.6|30520.6|30545.7|30525.7|30525.1|30505.1|680
1605795900000|2020-11-19 14:25:00|30539.5|30519.5|30548.3|30498.3|30555|30535|30515.4|30491.8|737
1605796200000|2020-11-19 14:30:00|30548.5|30498.5|30546.6|30526.6|30565.1|30538.2|30534.6|30498.4|850
1605796500000|2020-11-19 14:35:00|30546.5|30526.5|30533.6|30513.6|30547.5|30527.5|30526.8|30506.8|820
1605796800000|2020-11-19 14:40:00|30533.7|30513.7|30527.1|30507.1|30539.1|30519.1|30524.6|30504.6|769
1605797100000|2020-11-19 14:45:00|30525.6|30505.6|30483.4|30463.4|30526.7|30506.7|30483.3|30463.3|748
1605797400000|2020-11-19 14:50:00|30484.7|30464.7|30472.8|30452.8|30497.1|30470.5|30446.4|30412.6|823
1605797700000|2020-11-19 14:55:00|30473.2|30453.2|30459.4|30439.4|30475.3|30455.3|30455.6|30435.6|739
1605798000000|2020-11-19 15:00:00|30460.2|30440.2|30456.9|30436.9|30462.7|30442.7|30449.9|30429.9|706
1605798300000|2020-11-19 15:05:00|30456.4|30436.4|30450.3|30430.3|30461.2|30441.2|30447|30427|659
1605798600000|2020-11-19 15:10:00|30450.5|30430.5|30454.5|30434.5|30456.1|30436.1|30445|30425|632
1605798900000|2020-11-19 15:15:00|30454|30434|30435.9|30415.9|30456.8|30436.8|30434.6|30414.6|677
1605799200000|2020-11-19 15:20:00|30436.1|30416.1|30435.3|30415.3|30437|30417|30419.4|30399.4|684
1605799500000|2020-11-19 15:25:00|30435.4|30415.4|30411.4|30391.4|30443.1|30423.1|30405.2|30385.2|723
1605799800000|2020-11-19 15:30:00|30411.5|30391.5|30414.2|30394.2|30416.6|30396.6|30404.6|30384.6|701
1605800100000|2020-11-19 15:35:00|30414.5|30394.5|30410.6|30390.6|30415.7|30395.7|30404.8|30384.8|653
1605800400000|2020-11-19 15:40:00|30410.7|30390.7|30348.6|30328.6|30411.5|30391.5|30346.4|30326.4|696
1605800700000|2020-11-19 15:45:00|30348.1|30328.1|30366.4|30346.4|30367.5|30347.5|30339.6|30310.8|731
1605801000000|2020-11-19 15:50:00|30366.1|30346.1|30363.4|30343.4|30373.8|30353.8|30359.6|30339.6|666
1605801300000|2020-11-19 15:55:00|30364.2|30344.2|30365.3|30345.3|30367.4|30347.4|30343.4|30323.4|785
1605801600000|2020-11-19 16:00:00|30365.5|30345.5|30354.7|30334.7|30372.3|30352.3|30353|30333|678
1605801900000|2020-11-19 16:05:00|30353.9|30333.9|30359.4|30339.4|30362|30342|30351.9|30331.9|494
1605802200000|2020-11-19 16:10:00|30359.5|30339.5|30395|30375|30398.2|30378.2|30358.6|30338.6|605
1605802500000|2020-11-19 16:15:00|30394.8|30374.8|30381.2|30361.2|30395.1|30375.1|30379.8|30359.8|550
1605802800000|2020-11-19 16:20:00|30383.1|30363.1|30370.8|30350.8|30384|30364|30368|30348|490
1605803100000|2020-11-19 16:25:00|30371.2|30351.2|30380.1|30360.1|30380.2|30360.2|30368.2|30348.2|484
1605803400000|2020-11-19 16:30:00|30380.8|30360.8|30374.2|30354.2|30380.8|30360.8|30368|30348|543
1605803700000|2020-11-19 16:35:00|30374.4|30354.4|30378.8|30358.8|30380.4|30360.4|30368.3|30348.3|542
1605804000000|2020-11-19 16:40:00|30378.7|30358.7|30383.5|30363.5|30386.1|30366.1|30377.3|30357.3|442
1605804300000|2020-11-19 16:45:00|30383.3|30363.3|30386.2|30366.2|30388.3|30368.3|30375.9|30355.9|476
1605804600000|2020-11-19 16:50:00|30386.5|30366.5|30384.3|30364.3|30390.2|30370.2|30383|30363|475
1605804900000|2020-11-19 16:55:00|30384.1|30364.1|30382.8|30362.8|30388|30368|30370.8|30350.8|578
1605805200000|2020-11-19 17:00:00|30384.5|30364.5|30383.9|30363.9|30389.2|30369.2|30379.4|30359.4|550
1605805500000|2020-11-19 17:05:00|30383.8|30363.8|30374.9|30354.9|30387.1|30367.1|30374.9|30354.9|477
1605805800000|2020-11-19 17:10:00|30375.3|30355.3|30376.9|30326.9|30383.9|30360|30364.2|30324|569
1605806100000|2020-11-19 17:15:00|30378.9|30328.9|30367|30347|30382.5|30348.7|30359.1|30326.7|727
1605806400000|2020-11-19 17:20:00|30367.8|30347.8|30366.3|30346.3|30379.3|30348.4|30357.8|30324.3|635
1605806700000|2020-11-19 17:25:00|30365.1|30345.1|30359.8|30339.8|30381.9|30348.7|30354.4|30330.3|684
1605807000000|2020-11-19 17:30:00|30359.5|30339.5|30361.3|30341.3|30371.5|30345.6|30352|30321.5|649
1605807300000|2020-11-19 17:35:00|30360.7|30340.7|30363.1|30343.1|30368.6|30348.6|30356.9|30336.9|531
1605807600000|2020-11-19 17:40:00|30362.9|30342.9|30371.1|30351.1|30375|30355|30360.3|30340.3|514
1605807900000|2020-11-19 17:45:00|30371|30351|30371.7|30351.7|30375.4|30355.4|30367.2|30347.2|478
1605808200000|2020-11-19 17:50:00|30372.2|30352.2|30375.1|30355.1|30375.4|30355.4|30367.5|30347.5|427
1605808500000|2020-11-19 17:55:00|30374.2|30354.2|30375.5|30355.5|30381.3|30361.3|30369.5|30349.5|580
1605808800000|2020-11-19 18:00:00|30375.4|30355.4|30372.5|30352.5|30375.9|30355.9|30368.9|30348.9|367
1605809100000|2020-11-19 18:05:00|30372.1|30352.1|30374.3|30354.3|30376.2|30356.2|30367.3|30347.3|427
1605809400000|2020-11-19 18:10:00|30374.4|30354.4|30370.3|30350.3|30376.5|30356.5|30365.1|30345.1|336
1605809700000|2020-11-19 18:15:00|30369.7|30349.7|30367.9|30347.9|30371.9|30351.9|30364.7|30344.7|383
1605810000000|2020-11-19 18:20:00|30368|30348|30366.9|30346.9|30371|30351|30366|30346|321
1605810300000|2020-11-19 18:25:00|30367|30347|30368|30348|30368.7|30348.7|30365|30345|232
1605810600000|2020-11-19 18:30:00|30367.9|30347.9|30365.5|30345.5|30370|30350|30365.3|30345.3|287
1605810900000|2020-11-19 18:35:00|30365.6|30345.6|30367.5|30347.5|30368.5|30348.5|30363.7|30343.7|337
1605811200000|2020-11-19 18:40:00|30367.3|30347.3|30368.1|30348.1|30368.7|30348.7|30365.3|30345.3|286
1605811500000|2020-11-19 18:45:00|30368|30348|30366.8|30346.8|30368.9|30348.9|30360.7|30340.7|409
1605811800000|2020-11-19 18:50:00|30365.2|30345.2|30359|30339|30366.5|30346.5|30355.4|30335.4|420
1605812100000|2020-11-19 18:55:00|30359.1|30339.1|30356.2|30336.2|30359.1|30339.1|30355|30335|315
1605812400000|2020-11-19 19:00:00|30357.1|30337.1|30343.7|30323.7|30358.6|30338.6|30343|30323|414
1605812700000|2020-11-19 19:05:00|30343.1|30323.1|30328.2|30308.2|30346.4|30326.4|30327.3|30307.3|360
1605813000000|2020-11-19 19:10:00|30328.7|30308.7|30333.8|30313.8|30348.9|30316.9|30319|30291.3|600
1605813300000|2020-11-19 19:15:00|30333.3|30313.3|30332.1|30312.1|30337.5|30317.5|30330.3|30310.3|426
1605813600000|2020-11-19 19:20:00|30332|30312|30333.6|30313.6|30337.2|30317.2|30325.3|30305.3|377
1605813900000|2020-11-19 19:25:00|30333.5|30313.5|30328.5|30308.5|30350.3|30314.6|30321.4|30293.1|422
1605814200000|2020-11-19 19:30:00|30328.9|30308.9|30327.2|30307.2|30346.5|30311.3|30323|30291.5|471
1605814500000|2020-11-19 19:35:00|30327.1|30307.1|30320.4|30300.4|30342.3|30309.7|30320.4|30290|318
1605814800000|2020-11-19 19:40:00|30320.1|30300.1|30293.7|30243.7|30321.7|30301.7|30290.6|30242.6|557
1605815100000|2020-11-19 19:45:00|30292.2|30242.2|30301.2|30251.2|30301.4|30264|30277.9|30236.4|590
1605815400000|2020-11-19 19:50:00|30301.3|30251.3|30288.2|30268.2|30305.9|30268.9|30284.3|30249.2|545
1605815700000|2020-11-19 19:55:00|30287.7|30267.7|30285.4|30235.4|30289.9|30269|30271.1|30235.4|602
1605816000000|2020-11-19 20:00:00|30285.8|30235.8|30288.1|30238.1|30292.1|30254.4|30271.2|30235.2|516
1605816300000|2020-11-19 20:05:00|30288.3|30238.3|30287.5|30237.5|30290.4|30255.3|30270.3|30236.1|443
1605816600000|2020-11-19 20:10:00|30287.8|30237.8|30279.4|30229.4|30289.8|30245.1|30265|30227.4|443
1605816900000|2020-11-19 20:15:00|30279.7|30229.7|30280.7|30230.7|30292.9|30253.4|30266.1|30229|500
1605817200000|2020-11-19 20:20:00|30281.1|30231.1|30285.5|30235.5|30288.4|30250.5|30262.5|30227.7|482
1605817500000|2020-11-19 20:25:00|30285.4|30235.4|30284.9|30234.9|30288.6|30251.3|30267.5|30232.4|454
1605817800000|2020-11-19 20:30:00|30285.9|30235.9|30282.4|30232.4|30286.8|30236.8|30280.4|30230.4|436
1605818100000|2020-11-19 20:35:00|30282.3|30232.3|30280.3|30230.3|30282.8|30232.8|30274.4|30224.4|482
1605818400000|2020-11-19 20:40:00|30280.2|30230.2|30279.2|30229.2|30285.3|30235.3|30278.1|30228.1|411
1605818700000|2020-11-19 20:45:00|30279.6|30229.6|30314.1|30197.1|30342|30229.6|30263.5|30174.8|619
1605819000000|2020-11-19 20:50:00|30313.8|30196.8|30200.1|30099.2|30324.9|30207.9|30196.9|30094.1|467
1605819300000|2020-11-19 20:55:00|30200.6|30095.8|30190.1|30106|30221|30123|30186.2|30088.5|634
1605819600000|2020-11-19 21:00:00|30190|30107.7|30245.1|30184.2|30268|30200.3|30185.3|30095.6|768
1605819900000|2020-11-19 21:05:00|30240.6|30184.9|30240.6|30190.6|30256.5|30195.9|30236.2|30179.2|613
1605820200000|2020-11-19 21:10:00|30241.3|30191.3|30235.9|30185.9|30244.3|30194.3|30234.8|30184.8|461
1605820500000|2020-11-19 21:15:00|30236|30186|30247.2|30197.2|30249.2|30199.2|30234.3|30184.3|517
1605820800000|2020-11-19 21:20:00|30249.7|30199.7|30251.5|30201.5|30252.9|30202.9|30243.8|30193.8|492
1605821100000|2020-11-19 21:25:00|30251.3|30201.3|30248.7|30198.7|30252.1|30202.1|30246.9|30196.9|274
1605821400000|2020-11-19 21:30:00|30250.8|30200.8|30242.3|30222.3|30262.3|30222.4|30239.1|30199|330
1605821700000|2020-11-19 21:35:00|30242.8|30222.8|30256.4|30206.4|30264.3|30223.4|30238.8|30198.4|497
1605822000000|2020-11-19 21:40:00|30256.3|30206.3|30262.6|30212.6|30263.1|30213.1|30256.3|30206.3|291
1605822300000|2020-11-19 21:45:00|30262.7|30212.7|30259.3|30209.3|30264.1|30214.1|30258.9|30208.9|375
1605822600000|2020-11-19 21:50:00|30259.2|30209.2|30263.4|30213.4|30263.5|30213.5|30254.2|30204.2|327
1605822900000|2020-11-19 21:55:00|30262.1|30212.1|30332.6|30215.6|30357|30240|30256.5|30194.4|563
1605823200000|2020-11-19 22:00:00|30316.6|30199.6|30291.9|30174.9|30327|30210|30291.4|30174.4|31
1605823500000|2020-11-19 22:05:00|30284.9|30167.9|30278.3|30161.3|30291|30174|30272.6|30155.6|17
1605823800000|2020-11-19 22:10:00|30279|30162|30291.1|30174.1|30291.1|30174.1|30274.8|30157.8|22
1605824100000|2020-11-19 22:15:00|30288.9|30171.9|30288.3|30171.3|30296.4|30179.4|30287|30170|15
1605824400000|2020-11-19 22:20:00|30287.7|30170.7|30288.1|30171.1|30289.3|30172.3|30285.9|30168.9|16
1605824700000|2020-11-19 22:25:00|30287.9|30170.9|30288.4|30171.4|30295.3|30178.3|30287.6|30170.6|9
1605825000000|2020-11-19 22:30:00|30287.8|30170.8|30289.1|30172.1|30293.2|30176.2|30287|30170|19
1605825300000|2020-11-19 22:35:00|30289|30172|30291|30174|30292.3|30175.3|30285.9|30168.9|46
1605825600000|2020-11-19 22:40:00|30288.8|30171.8|30290.1|30173.1|30300.7|30183.7|30285.9|30168.9|38
1605825900000|2020-11-19 22:45:00|30285.1|30168.1|30283.9|30166.9|30285.1|30168.1|30283.9|30166.9|2
1605826200000|2020-11-19 22:50:00|30298.8|30181.8|30292.8|30175.8|30298.8|30181.8|30292.8|30175.8|3
1605826500000|2020-11-19 22:55:00|30293.8|30176.8|30293.8|30176.8|30293.8|30176.8|30293.8|30176.8|1
1605826800000|2020-11-19 23:00:00|30328|30211|30306.1|30201.2|30355.4|30238.4|30295.1|30193.4|502
1605827100000|2020-11-19 23:05:00|30306.8|30201.4|30303.9|30204.9|30312.4|30215.1|30294.4|30188.2|435
1605827400000|2020-11-19 23:10:00|30305.1|30202.1|30307.2|30199.7|30313.3|30214.3|30295.5|30194|417
1605827700000|2020-11-19 23:15:00|30307.4|30199.6|30312.1|30200.2|30316.1|30206.7|30293.5|30191.7|300
1605828000000|2020-11-19 23:20:00|30314.6|30200.8|30316.5|30199.5|30316.9|30207.8|30302.8|30196.7|379
1605828300000|2020-11-19 23:25:00|30316.3|30199.3|30316.3|30199.3|30317.8|30208.2|30304.3|30196.4|317
1605828600000|2020-11-19 23:30:00|30316.2|30199.2|30316.6|30202.9|30318.6|30211.5|30298.8|30198.5|284
1605828900000|2020-11-19 23:35:00|30316.8|30202.7|30313.9|30210.2|30328.1|30212.6|30301.7|30200.5|433
1605829200000|2020-11-19 23:40:00|30313.4|30210.3|30314.5|30206.7|30328.8|30215.2|30306.2|30201.6|385
1605829500000|2020-11-19 23:45:00|30323.9|30209.1|30315|30207.9|30325.2|30217.2|30302.8|30202.5|327
1605829800000|2020-11-19 23:50:00|30315.4|30207.5|30322|30205.1|30322|30217.6|30302.5|30202.4|375
1605830100000|2020-11-19 23:55:00|30320.2|30211.5|30313.6|30212.2|30321.9|30218.1|30302.4|30203.3|335
1605830400000|2020-11-20 00:00:00|30318.1|30219.3|30309.1|30209.4|30322.9|30219.3|30293.7|30200.1|485
1605830700000|2020-11-20 00:05:00|30307.9|30214.7|30306.3|30206.9|30311.2|30217.5|30295.1|30200.4|420
1605831000000|2020-11-20 00:10:00|30306.8|30204.6|30304.5|30206.3|30308.5|30216.3|30297.3|30203.7|425
1605831300000|2020-11-20 00:15:00|30304.7|30206.5|30304.2|30207|30309|30217|30291.8|30203.1|447
1605831600000|2020-11-20 00:20:00|30303.5|30207.7|30303.3|30208.3|30308.3|30216.8|30291.8|30197.4|373
1605831900000|2020-11-20 00:25:00|30303|30208.6|30306.4|30210.1|30307.5|30216|30293|30204|412
1605832200000|2020-11-20 00:30:00|30307|30209.8|30305|30189.6|30314|30214|30296.7|30188.8|471
1605832500000|2020-11-20 00:35:00|30304.3|30190.1|30300.6|30199.6|30310.8|30207.8|30287.7|30188.6|393
1605832800000|2020-11-20 00:40:00|30300.9|30199.1|30304.8|30199.3|30306.9|30208.7|30291.5|30195.9|338
1605833100000|2020-11-20 00:45:00|30305.4|30198.2|30305.5|30197.8|30312.1|30206.7|30294.3|30191.1|319
1605833400000|2020-11-20 00:50:00|30306.1|30196.1|30307.7|30198.5|30313.1|30211.6|30288.4|30193.5|446
1605833700000|2020-11-20 00:55:00|30307.6|30198.2|30297.9|30207.9|30312.2|30216.3|30280.9|30198.2|480
1605834000000|2020-11-20 01:00:00|30298.5|30206|30285.5|30215.7|30301.7|30226.7|30274.4|30203|505
1605834300000|2020-11-20 01:05:00|30284.5|30216|30282.1|30218.4|30291.7|30227.2|30273.6|30213.2|399
1605834600000|2020-11-20 01:10:00|30282.3|30218.3|30280.7|30216.7|30291|30224.5|30268.4|30210.3|437
1605834900000|2020-11-20 01:15:00|30280.5|30216.6|30278.7|30209|30289.4|30226.4|30266.5|30205.5|434
1605835200000|2020-11-20 01:20:00|30278.8|30213.7|30288.6|30196.1|30295|30217.6|30267.6|30189.9|428
1605835500000|2020-11-20 01:25:00|30291.8|30193.3|30292.6|30193.7|30300.5|30214.6|30275.6|30183.5|402
1605835800000|2020-11-20 01:30:00|30292.2|30194.6|30283.3|30205.5|30301.5|30212|30274.8|30191.9|411
1605836100000|2020-11-20 01:35:00|30284.1|30205.1|30275.6|30205.5|30304.3|30211.2|30275.6|30190.4|338
1605836400000|2020-11-20 01:40:00|30286.6|30201.2|30296.3|30194|30298.5|30212.5|30276.5|30191.9|289
1605836700000|2020-11-20 01:45:00|30290.6|30211.9|30277.2|30204.9|30297.6|30211.9|30276.5|30188.9|357
1605837000000|2020-11-20 01:50:00|30287|30198.4|30285.2|30203.4|30302.2|30209.3|30272.4|30186.3|396
1605837300000|2020-11-20 01:55:00|30283.4|30202.9|30288.5|30198.9|30296.2|30211|30275.5|30192.2|403
1605837600000|2020-11-20 02:00:00|30294.1|30194.7|30277.8|30218|30302.2|30221.2|30270.1|30188.9|357
1605837900000|2020-11-20 02:05:00|30279.5|30216.2|30283.6|30222.7|30294.6|30231.8|30272.4|30212.6|420
1605838200000|2020-11-20 02:10:00|30282.3|30223.7|30288.6|30218.2|30294.9|30229.6|30276.5|30212.4|387
1605838500000|2020-11-20 02:15:00|30287.6|30219.3|30290.5|30225.1|30297.7|30232.5|30277.2|30214|384
1605838800000|2020-11-20 02:20:00|30290.8|30224.3|30292.3|30215.8|30297.5|30230.4|30278.9|30214.1|334
1605839100000|2020-11-20 02:25:00|30279|30227.7|30282.9|30221.6|30297.1|30230.2|30273.3|30214.8|325
1605839400000|2020-11-20 02:30:00|30283.5|30222.6|30291.8|30225.7|30296.8|30230.2|30276.8|30215.8|361
1605839700000|2020-11-20 02:35:00|30282.1|30225.8|30289.6|30229.3|30299.6|30239.7|30281.5|30216.3|375
1605840000000|2020-11-20 02:40:00|30289|30230.1|30304.8|30215.3|30311.3|30235.6|30284.9|30207|336
1605840300000|2020-11-20 02:45:00|30306.5|30213.6|30301.6|30218.7|30315.2|30225.1|30292.8|30206.3|324
1605840600000|2020-11-20 02:50:00|30300.8|30219.1|30307.5|30219.7|30313.8|30224|30294.5|30206.8|290
1605840900000|2020-11-20 02:55:00|30306.8|30219.5|30297.7|30216.8|30314.4|30223.6|30295.4|30204|329
1605841200000|2020-11-20 03:00:00|30297.8|30215.9|30296.1|30211.1|30307.9|30220.6|30289.9|30202.8|365
1605841500000|2020-11-20 03:05:00|30300.8|30206.4|30294.6|30200.7|30308|30219.4|30281.7|30190.5|326
1605841800000|2020-11-20 03:10:00|30299|30200.8|30289|30200.9|30299.1|30208.7|30279.4|30193|363
1605842100000|2020-11-20 03:15:00|30291.3|30198.7|30294.7|30197.5|30298|30207|30275.9|30193.3|361
1605842400000|2020-11-20 03:20:00|30275.8|30205.6|30284.5|30197.9|30299.2|30205.6|30275.8|30190.7|367
1605842700000|2020-11-20 03:25:00|30284|30197.2|30283.5|30196.2|30295.6|30204.9|30275.1|30184.3|329
1605843000000|2020-11-20 03:30:00|30278.9|30203.6|30286.9|30207.1|30298.2|30211.4|30269.5|30181.7|367
1605843300000|2020-11-20 03:35:00|30288.3|30203.1|30291.7|30202.3|30298.5|30213.6|30274.4|30194.5|325
1605843600000|2020-11-20 03:40:00|30292.7|30201.1|30279.7|30210.2|30296.3|30220|30265.7|30197.5|315
1605843900000|2020-11-20 03:45:00|30277|30211.9|30270.2|30220.2|30288.8|30224.4|30268.3|30206.4|326
1605844200000|2020-11-20 03:50:00|30270|30220|30279.4|30214.1|30290|30224.8|30267.4|30207.4|313
1605844500000|2020-11-20 03:55:00|30278.2|30214.9|30283|30217.6|30288.8|30223.6|30267|30207.7|321
1605844800000|2020-11-20 04:00:00|30281|30218.9|30279.9|30217.2|30287.7|30224.2|30269.4|30206.1|255
1605845100000|2020-11-20 04:05:00|30278.8|30218.4|30280.2|30215.8|30288.7|30223.9|30270|30207.2|283
1605845400000|2020-11-20 04:10:00|30280.5|30215.3|30283.1|30206.8|30288.4|30224.8|30269.6|30206.8|306
1605845700000|2020-11-20 04:15:00|30282.2|30207.3|30288.9|30196.5|30299.3|30223.4|30270.1|30182.3|294
1605846000000|2020-11-20 04:20:00|30289.9|30198.9|30282.4|30194.8|30294.4|30205.9|30273.6|30185.3|298
1605846300000|2020-11-20 04:25:00|30282.1|30194.2|30289.1|30189.6|30294.6|30200|30271.2|30183.3|235
1605846600000|2020-11-20 04:30:00|30288|30190.6|30285.5|30193.1|30292.8|30199.7|30269.7|30182.8|353
1605846900000|2020-11-20 04:35:00|30292.2|30186.2|30275.4|30187.3|30293.7|30200|30267.8|30180.8|361
1605847200000|2020-11-20 04:40:00|30275.2|30187.4|30264.7|30162.3|30280.3|30189.3|30241.7|30153.6|559
1605847500000|2020-11-20 04:45:00|30262.8|30168.9|30261|30169.4|30271|30177.8|30250.6|30159|464
1605847800000|2020-11-20 04:50:00|30260.1|30169.5|30259.2|30162.7|30265.6|30177.7|30249.9|30158.8|396
1605848100000|2020-11-20 04:55:00|30260.6|30160.7|30258.7|30163.9|30263.8|30179|30241.3|30146.6|420
1605848400000|2020-11-20 05:00:00|30258.1|30164.5|30252.8|30163.9|30261.3|30175.5|30239|30157.4|429
1605848700000|2020-11-20 05:05:00|30251.7|30165.5|30257.2|30164.2|30262.1|30172.4|30242.8|30160.1|401
1605849000000|2020-11-20 05:10:00|30259.9|30161|30249.2|30174.4|30259.9|30188.8|30238.8|30161|472
1605849300000|2020-11-20 05:15:00|30246|30177.5|30252.2|30178.9|30255.8|30190.4|30237.1|30172.9|407
1605849600000|2020-11-20 05:20:00|30249|30185.5|30250.1|30182.1|30260.1|30191.5|30239|30170.3|441
1605849900000|2020-11-20 05:25:00|30248.1|30183.5|30252.4|30179.4|30255.3|30193.8|30235.9|30176.5|384
1605850200000|2020-11-20 05:30:00|30252.3|30179.3|30243.6|30182.1|30259|30189|30234.9|30172.5|523
1605850500000|2020-11-20 05:35:00|30243.9|30181.7|30243.6|30180|30253.9|30191.2|30235.7|30170.6|448
1605850800000|2020-11-20 05:40:00|30244.7|30178.7|30240.6|30172.6|30252.4|30189.7|30229.6|30156|588
1605851100000|2020-11-20 05:45:00|30240.1|30173|30241.4|30176.1|30248.7|30183.4|30230.4|30166.8|523
1605851400000|2020-11-20 05:50:00|30244.8|30172.4|30247.4|30175.2|30251.1|30185.6|30231.7|30169.7|459
1605851700000|2020-11-20 05:55:00|30246.8|30174.4|30240.8|30177.1|30252.8|30189.9|30232.4|30169|546
1605852000000|2020-11-20 06:00:00|30240.2|30178.7|30242.5|30187.6|30246.2|30191.3|30233.2|30178.7|362
1605852300000|2020-11-20 06:05:00|30244|30187.1|30242.4|30187.4|30249.2|30195.6|30234.8|30181|402
1605852600000|2020-11-20 06:10:00|30243.6|30186.5|30235.9|30185.9|30248|30193|30233.5|30181.8|451
1605852900000|2020-11-20 06:15:00|30236|30186|30242.1|30181.8|30247.2|30192.1|30230.7|30179.4|471
1605853200000|2020-11-20 06:20:00|30241.7|30184.5|30239|30189|30246.5|30195.5|30227.7|30177.7|434
1605853500000|2020-11-20 06:25:00|30239.5|30188.6|30227.3|30177.3|30244.9|30189.1|30220.3|30170.3|480
1605853800000|2020-11-20 06:30:00|30226.7|30176.7|30231.7|30179.2|30236.4|30186.4|30216.9|30166.9|418
1605854100000|2020-11-20 06:35:00|30232.2|30179.4|30234.9|30184.9|30244.6|30194.2|30224.3|30171.4|485
1605854400000|2020-11-20 06:40:00|30234.8|30184.8|30235.8|30185.8|30241.1|30190|30233.4|30183.4|402
1605854700000|2020-11-20 06:45:00|30236.2|30186.2|30235.8|30185.8|30245.8|30195.8|30227.6|30177.6|409
1605855000000|2020-11-20 06:50:00|30237.5|30187.5|30239.6|30189.6|30242|30189.6|30226.2|30176.2|370
1605855300000|2020-11-20 06:55:00|30235.7|30185.7|30251.3|30177.9|30251.3|30192.6|30230.6|30177.9|323
1605855600000|2020-11-20 07:00:00|30251.4|30178.7|30224|30174|30251.4|30190.4|30220.8|30170.8|753
1605855900000|2020-11-20 07:05:00|30224.1|30174.1|30240.5|30190.5|30245.8|30195.8|30223.9|30173.9|586
1605856200000|2020-11-20 07:10:00|30238.9|30188.9|30256.2|30206.2|30257.2|30207.2|30237|30187|594
1605856500000|2020-11-20 07:15:00|30256.3|30206.3|30261.3|30211.3|30262.8|30225.9|30241.9|30203.6|567
1605856800000|2020-11-20 07:20:00|30261.5|30211.5|30258.9|30208.9|30264.9|30224.7|30241.8|30206.1|467
1605857100000|2020-11-20 07:25:00|30256.2|30206.2|30241.3|30221.3|30269.2|30234.1|30237|30202|476
1605857400000|2020-11-20 07:30:00|30258.6|30208.6|30257.2|30237.2|30258.9|30238.6|30238.8|30208.6|582
1605857700000|2020-11-20 07:35:00|30258.6|30238.6|30263.9|30243.9|30280.4|30248.5|30256.5|30227.7|520
1605858000000|2020-11-20 07:40:00|30264.5|30244.5|30274.4|30254.4|30289.2|30255.7|30261.2|30227|538
1605858300000|2020-11-20 07:45:00|30274.8|30254.8|30268.2|30248.2|30288.4|30257|30268.2|30237.6|540
1605858600000|2020-11-20 07:50:00|30270.2|30250.2|30275.4|30255.4|30277.5|30257.5|30266.3|30246.3|463
1605858900000|2020-11-20 07:55:00|30274.9|30254.9|30285.2|30265.2|30304.4|30268.4|30274.8|30246.6|603
1605859200000|2020-11-20 08:00:00|30285|30265|30274.8|30254.8|30304.8|30270|30271|30251|646
1605859500000|2020-11-20 08:05:00|30275.3|30255.3|30283.4|30263.4|30284.3|30264.3|30272|30252|544
1605859800000|2020-11-20 08:10:00|30282.4|30262.4|30292.8|30272.8|30295.4|30275.4|30277.9|30257.9|542
1605860100000|2020-11-20 08:15:00|30292.4|30272.4|30287.5|30267.5|30294|30274|30282.2|30262.2|610
1605860400000|2020-11-20 08:20:00|30288|30268|30285.1|30265.1|30291.3|30271.3|30280.6|30260.6|514
1605860700000|2020-11-20 08:25:00|30285|30265|30289.2|30269.2|30290.5|30270.5|30280.7|30260.7|630
1605861000000|2020-11-20 08:30:00|30288.1|30268.1|30311.9|30291.9|30313.3|30293.2|30281.2|30258.7|741
1605861300000|2020-11-20 08:35:00|30312|30292|30317.3|30297.3|30331.1|30300.8|30306.2|30273.4|628
1605861600000|2020-11-20 08:40:00|30317.2|30297.2|30309.5|30289.5|30319.6|30299.6|30305.9|30285.9|638
1605861900000|2020-11-20 08:45:00|30309.3|30289.3|30319.9|30299.9|30323.4|30303.4|30307.8|30287.8|453
1605862200000|2020-11-20 08:50:00|30319.8|30299.8|30300.8|30280.8|30324.8|30304.8|30298.5|30278.5|685
1605862500000|2020-11-20 08:55:00|30299.5|30279.5|30269.6|30249.6|30305.2|30279.7|30267.1|30247.1|628
1605862800000|2020-11-20 09:00:00|30269.7|30249.7|30264.4|30244.4|30280.7|30252.2|30235.2|30200|753
1605863100000|2020-11-20 09:05:00|30263.9|30243.9|30279.4|30259.4|30285.3|30265.3|30257.3|30237.3|698
1605863400000|2020-11-20 09:10:00|30279.2|30259.2|30274.7|30254.7|30280.6|30260.6|30268|30248|589
1605863700000|2020-11-20 09:15:00|30274.8|30254.8|30268|30248|30276.7|30256.7|30258.4|30226|602
1605864000000|2020-11-20 09:20:00|30268.1|30248.1|30274.8|30254.8|30279.2|30259.2|30264.3|30244.3|512
1605864300000|2020-11-20 09:25:00|30275.1|30255.1|30267.3|30247.3|30291.6|30271.6|30266.9|30246.9|647
1605864600000|2020-11-20 09:30:00|30267.4|30247.4|30278|30258|30281.9|30261.9|30262.3|30242.3|725
1605864900000|2020-11-20 09:35:00|30277.5|30257.5|30267.5|30247.5|30278.6|30258.6|30263.3|30243.3|660
1605865200000|2020-11-20 09:40:00|30267.4|30247.4|30258.3|30238.3|30272|30252|30253.5|30233.5|583
1605865500000|2020-11-20 09:45:00|30258.2|30238.2|30271.4|30251.4|30275.2|30255.2|30258.2|30238.2|690
1605865800000|2020-11-20 09:50:00|30271|30251|30278|30258|30281|30261|30264.9|30244.9|686
1605866100000|2020-11-20 09:55:00|30277.7|30257.7|30301.4|30281.4|30321.1|30285.3|30275.4|30255.4|709
1605866400000|2020-11-20 10:00:00|30301.2|30281.2|30313|30293|30329.6|30303.2|30298.1|30270.6|713
1605866700000|2020-11-20 10:05:00|30312.8|30292.8|30300.1|30280.1|30330.9|30297.5|30282.4|30258.7|726
1605867000000|2020-11-20 10:10:00|30300|30280|30326|30276|30329.7|30293.2|30297|30270.4|637
1605867300000|2020-11-20 10:15:00|30325.7|30275.7|30323.9|30303.9|30335.1|30307.5|30305.9|30269.8|572
1605867600000|2020-11-20 10:20:00|30324|30304|30328.8|30308.8|30333.7|30313.7|30315|30295|675
1605867900000|2020-11-20 10:25:00|30328.7|30308.7|30333.9|30313.9|30337.4|30317.4|30325.6|30305.6|609
1605868200000|2020-11-20 10:30:00|30333.5|30313.5|30321.4|30301.4|30333.6|30313.6|30321.2|30301.2|585
1605868500000|2020-11-20 10:35:00|30321.8|30301.8|30322.8|30302.8|30331.5|30311.5|30318.6|30298.6|625
1605868800000|2020-11-20 10:40:00|30323|30303|30323.6|30303.6|30333.1|30313.1|30321.2|30301.2|648
1605869100000|2020-11-20 10:45:00|30323.7|30303.7|30328.3|30308.3|30328.3|30308.3|30317.8|30297.8|544
1605869400000|2020-11-20 10:50:00|30328.2|30308.2|30320.1|30300.1|30328.4|30308.4|30315.8|30295.8|573
1605869700000|2020-11-20 10:55:00|30319.3|30299.3|30327.6|30307.6|30329.4|30309.4|30315.9|30295.9|516
1605870000000|2020-11-20 11:00:00|30327.5|30307.5|30327.9|30307.9|30333.9|30313.9|30325.6|30305.6|531
1605870300000|2020-11-20 11:05:00|30327.7|30307.7|30319.2|30299.2|30328.7|30308.7|30317.7|30297.7|507
1605870600000|2020-11-20 11:10:00|30319.6|30299.6|30316.7|30296.7|30321.8|30301.8|30312.1|30292.1|541
1605870900000|2020-11-20 11:15:00|30318.1|30298.1|30314.5|30294.5|30326.8|30306.8|30311.7|30291.7|623
1605871200000|2020-11-20 11:20:00|30314.3|30294.3|30312.9|30292.9|30317.7|30297.7|30308.1|30288.1|764
1605871500000|2020-11-20 11:25:00|30313.7|30293.7|30320|30300|30320.7|30300.7|30307.7|30287.7|730
1605871800000|2020-11-20 11:30:00|30319.7|30299.7|30309.9|30289.9|30324.5|30304.5|30306.6|30286.6|708
1605872100000|2020-11-20 11:35:00|30310.2|30290.2|30297.2|30277.2|30313|30293|30295.7|30275.7|837
1605872400000|2020-11-20 11:40:00|30297.4|30277.4|30304.9|30284.9|30306.4|30286.4|30295.5|30275.5|834
1605872700000|2020-11-20 11:45:00|30305.1|30285.1|30289.1|30269.1|30308.8|30288.8|30286.2|30266.2|869
1605873000000|2020-11-20 11:50:00|30289.4|30269.4|30277.4|30257.4|30290.4|30270.4|30275.9|30255.9|887
1605873300000|2020-11-20 11:55:00|30276.6|30256.6|30277.8|30257.8|30284.1|30264.1|30274|30254|918
1605873600000|2020-11-20 12:00:00|30277.2|30257.2|30282.7|30262.7|30285.1|30265.1|30265.1|30245.1|853
1605873900000|2020-11-20 12:05:00|30283|30263|30295.2|30275.2|30295.9|30275.9|30280.3|30260.3|669
1605874200000|2020-11-20 12:10:00|30295.3|30275.3|30289.3|30269.3|30295.3|30275.3|30282.5|30262.5|630
1605874500000|2020-11-20 12:15:00|30289|30269|30316.9|30296.9|30331.9|30305|30288.5|30268.5|751
1605874800000|2020-11-20 12:20:00|30314.9|30294.9|30300.8|30280.8|30327.3|30298.1|30293.9|30257.9|870
1605875100000|2020-11-20 12:25:00|30300.4|30280.4|30294.7|30274.7|30334.7|30302.5|30292.7|30259.7|732
1605875400000|2020-11-20 12:30:00|30294.6|30274.6|30311.2|30291.2|30328.9|30293.5|30286.6|30261.4|658
1605875700000|2020-11-20 12:35:00|30311.3|30291.3|30309.6|30259.6|30336.9|30298.8|30295.6|30245.6|839
1605876000000|2020-11-20 12:40:00|30309.3|30259.3|30281.8|30261.8|30330.6|30299.2|30281.6|30246.3|951
1605876300000|2020-11-20 12:45:00|30281.4|30261.4|30304.3|30284.3|30316.5|30285.6|30281.4|30252|786
1605876600000|2020-11-20 12:50:00|30304.8|30284.8|30290.1|30270.1|30315.2|30289.7|30287.2|30254.1|969
1605876900000|2020-11-20 12:55:00|30289.1|30269.1|30288.7|30268.7|30311.8|30276.6|30283.5|30256.6|737
1605877200000|2020-11-20 13:00:00|30288.4|30268.4|30286|30266|30302.3|30274.5|30283.8|30248.4|694
1605877500000|2020-11-20 13:05:00|30287.1|30267.1|30248.3|30228.3|30300.6|30270.6|30243|30204.9|778
1605877800000|2020-11-20 13:10:00|30262.7|30212.7|30324.5|30274.5|30336|30302.3|30247.4|30208.5|924
1605878100000|2020-11-20 13:15:00|30327.3|30277.3|30294.6|30274.6|30328.5|30295|30288.5|30254.2|861
1605878400000|2020-11-20 13:20:00|30295.1|30275.1|30299.5|30279.5|30314.1|30281.6|30291.9|30258|812
1605878700000|2020-11-20 13:25:00|30297.5|30277.5|30336.1|30286.1|30336.7|30304.7|30297.5|30273.1|835
1605879000000|2020-11-20 13:30:00|30332.8|30282.8|30317.1|30297.1|30332.8|30305.1|30305.7|30275.7|832
1605879300000|2020-11-20 13:35:00|30316.2|30296.2|30321.2|30301.2|30332.8|30312.8|30311.8|30291.8|815
1605879600000|2020-11-20 13:40:00|30321.3|30301.3|30328.1|30278.1|30333.7|30303.4|30281.2|30245.1|865
1605879900000|2020-11-20 13:45:00|30329.2|30279.2|30310.1|30260.1|30332|30299|30274.9|30238.1|894
1605880200000|2020-11-20 13:50:00|30310.6|30260.6|30301.7|30281.7|30313.8|30286.7|30295.6|30260.1|775
1605880500000|2020-11-20 13:55:00|30302.1|30282.1|30297.1|30277.1|30302.3|30282.3|30292.7|30272.7|771
1605880800000|2020-11-20 14:00:00|30296.7|30276.7|30291.6|30271.6|30299.4|30279.4|30289|30269|808
1605881100000|2020-11-20 14:05:00|30291.9|30271.9|30289.2|30269.2|30293.2|30273.2|30284.4|30264.4|670
1605881400000|2020-11-20 14:10:00|30289.1|30269.1|30273.6|30253.6|30299.2|30279.2|30271.9|30237.9|824
1605881700000|2020-11-20 14:15:00|30273.3|30253.3|30289.9|30239.9|30298.6|30263.2|30269.6|30235.1|872
1605882000000|2020-11-20 14:20:00|30275.8|30255.8|30276.5|30256.5|30292.9|30259.4|30255.9|30231.3|882
1605882300000|2020-11-20 14:25:00|30277.1|30257.1|30282.4|30262.4|30296.7|30265.1|30272.5|30238.3|859
1605882600000|2020-11-20 14:30:00|30282.5|30262.5|30285|30265|30298.8|30268.6|30277.3|30246.5|859
1605882900000|2020-11-20 14:35:00|30284.9|30264.9|30277.1|30257.1|30290.7|30268.8|30273.7|30238|722
1605883200000|2020-11-20 14:40:00|30277.2|30257.2|30281.1|30231.1|30281.7|30260.4|30260.7|30228.5|717
1605883500000|2020-11-20 14:45:00|30280.4|30230.4|30280.6|30260.6|30298.3|30266.6|30262.3|30226.5|887
1605883800000|2020-11-20 14:50:00|30279|30259|30295.3|30275.3|30295.3|30275.3|30265.3|30245.3|930
1605884100000|2020-11-20 14:55:00|30292.8|30272.8|30294.8|30274.8|30314.1|30282.7|30287.9|30258.4|827
1605884400000|2020-11-20 15:00:00|30296.5|30276.5|30302.3|30282.3|30304.8|30284.8|30284.5|30264.5|713
1605884700000|2020-11-20 15:05:00|30300.6|30280.6|30296.6|30276.6|30301.1|30281.1|30288.1|30268.1|740
1605885000000|2020-11-20 15:10:00|30296.7|30276.7|30298.9|30278.9|30308.2|30282.8|30281.9|30250.1|735
1605885300000|2020-11-20 15:15:00|30296.1|30276.1|30317.9|30297.9|30323.6|30301.4|30291.4|30270.8|822
1605885600000|2020-11-20 15:20:00|30316.4|30296.4|30313.6|30293.6|30322.8|30302.8|30311.1|30291.1|737
1605885900000|2020-11-20 15:25:00|30313.2|30293.2|30315.5|30295.5|30319.7|30299.7|30312.1|30292.1|718
1605886200000|2020-11-20 15:30:00|30314.8|30294.8|30320.1|30300.1|30328.3|30308.3|30313.8|30293.8|722
1605886500000|2020-11-20 15:35:00|30320.3|30300.3|30347.7|30327.7|30349.3|30329.3|30317.7|30297.7|799
1605886800000|2020-11-20 15:40:00|30346.3|30326.3|30353.1|30333.1|30355.4|30335.4|30345.4|30325.4|664
1605887100000|2020-11-20 15:45:00|30352.9|30332.9|30375.4|30355.4|30394.8|30365.2|30350.2|30330.2|669
1605887400000|2020-11-20 15:50:00|30375.7|30355.7|30355.4|30335.4|30379.2|30359.2|30351.1|30331.1|580
1605887700000|2020-11-20 15:55:00|30355.1|30335.1|30347.3|30327.3|30380.2|30360.2|30347.1|30327.1|713
1605888000000|2020-11-20 16:00:00|30347.9|30327.9|30344.3|30324.3|30360.9|30334.4|30335.8|30310.8|754
1605888300000|2020-11-20 16:05:00|30344.8|30324.8|30337|30317|30345.1|30325.1|30333.6|30313.6|593
1605888600000|2020-11-20 16:10:00|30338|30318|30332.8|30312.8|30341|30321|30329.4|30309.4|508
1605888900000|2020-11-20 16:15:00|30332.5|30312.5|30328.9|30308.9|30332.9|30312.9|30323.3|30303.3|504
1605889200000|2020-11-20 16:20:00|30328.7|30308.7|30328.6|30308.6|30335.1|30315.1|30323.2|30303.2|583
1605889500000|2020-11-20 16:25:00|30329.1|30309.1|30330.5|30310.5|30340|30320|30324.7|30304.7|484
1605889800000|2020-11-20 16:30:00|30331.2|30311.2|30331.8|30311.8|30335.4|30315.4|30328.1|30308.1|570
1605890100000|2020-11-20 16:35:00|30332.2|30312.2|30334.4|30314.4|30340.2|30320.2|30331.3|30311.3|585
1605890400000|2020-11-20 16:40:00|30337.1|30317.1|30336.8|30316.8|30341.2|30321.2|30332.6|30312.6|482
1605890700000|2020-11-20 16:45:00|30336.9|30316.9|30348.7|30328.7|30348.8|30328.8|30335|30315|533
1605891000000|2020-11-20 16:50:00|30348.2|30328.2|30342.4|30322.4|30348.9|30328.9|30340.2|30320.2|512
1605891300000|2020-11-20 16:55:00|30342.5|30322.5|30342.2|30322.2|30343.2|30323.2|30336.6|30316.6|438
1605891600000|2020-11-20 17:00:00|30342.6|30322.6|30348.8|30328.8|30349.2|30329.2|30338.9|30318.9|529
1605891900000|2020-11-20 17:05:00|30348.9|30328.9|30344.9|30324.9|30350|30330|30341.9|30321.9|459
1605892200000|2020-11-20 17:10:00|30345|30325|30347|30327|30356.2|30336.2|30344.9|30324.9|455
1605892500000|2020-11-20 17:15:00|30347.9|30327.9|30348.8|30328.8|30353.9|30333.9|30344.5|30324.5|543
1605892800000|2020-11-20 17:20:00|30348.7|30328.7|30347.5|30327.5|30351.8|30331.8|30343.7|30323.7|472
1605893100000|2020-11-20 17:25:00|30347.4|30327.4|30355.2|30335.2|30359.3|30339.3|30346.1|30326.1|502
1605893400000|2020-11-20 17:30:00|30355.6|30335.6|30353.3|30333.3|30363.6|30343.6|30353.3|30333.3|462
1605893700000|2020-11-20 17:35:00|30353.6|30333.6|30347.2|30327.2|30370|30338.4|30345.6|30318.3|500
1605894000000|2020-11-20 17:40:00|30347|30327|30344.7|30324.7|30358.2|30329.7|30342.3|30306.3|474
1605894300000|2020-11-20 17:45:00|30343.5|30323.5|30353.4|30303.4|30359.3|30328.7|30337.5|30302.5|406
1605894600000|2020-11-20 17:50:00|30353.7|30303.7|30372.5|30322.5|30376.7|30338.7|30335.7|30300.4|504
1605894900000|2020-11-20 17:55:00|30372.6|30322.6|30379.1|30329.1|30382.6|30350.7|30354.5|30320.1|532
1605895200000|2020-11-20 18:00:00|30378.6|30328.6|30381.7|30331.7|30384.8|30350|30362.5|30326.7|491
1605895500000|2020-11-20 18:05:00|30381.9|30331.9|30384.8|30334.8|30388.2|30353.6|30365|30330.3|514
1605895800000|2020-11-20 18:10:00|30383.1|30333.1|30386.3|30336.3|30391|30357.4|30368.3|30331.5|474
1605896100000|2020-11-20 18:15:00|30386.5|30336.5|30367.8|30347.8|30389.8|30352.9|30367.2|30329.7|506
1605896400000|2020-11-20 18:20:00|30368.7|30348.7|30366|30346|30389.3|30355.1|30363.1|30330|403
1605896700000|2020-11-20 18:25:00|30365.6|30345.6|30364.5|30344.5|30384.3|30350.5|30359.7|30327.1|464
1605897000000|2020-11-20 18:30:00|30364.7|30344.7|30365.1|30315.1|30376.7|30345|30356.5|30312.4|467
1605897300000|2020-11-20 18:35:00|30369|30319|30352.7|30302.7|30369.7|30331.4|30343.5|30302.5|443
1605897600000|2020-11-20 18:40:00|30353|30303|30357.1|30307.1|30364.6|30333|30344.3|30302.2|424
1605897900000|2020-11-20 18:45:00|30357.5|30307.5|30357.3|30307.3|30368.2|30330.7|30337.4|30300.4|726
1605898200000|2020-11-20 18:50:00|30355.1|30305.1|30353.8|30303.8|30362|30312|30350|30300|498
1605898500000|2020-11-20 18:55:00|30353.7|30303.7|30357.1|30307.1|30361|30311|30347.8|30297.8|447
1605898800000|2020-11-20 19:00:00|30357.6|30307.6|30359|30309|30367.6|30317.6|30353.1|30303.1|577
1605899100000|2020-11-20 19:05:00|30358.8|30308.8|30355.7|30305.7|30366.1|30316.1|30351.5|30301.5|483
1605899400000|2020-11-20 19:10:00|30357.8|30307.8|30360.2|30310.2|30363.1|30313.1|30354.3|30304.3|375
1605899700000|2020-11-20 19:15:00|30359.9|30309.9|30357.1|30307.1|30365.7|30315.7|30357.1|30307.1|411
1605900000000|2020-11-20 19:20:00|30357.7|30307.7|30360.5|30310.5|30372.4|30322.4|30352.3|30302.3|462
1605900300000|2020-11-20 19:25:00|30360.3|30310.3|30367.3|30317.3|30372.9|30322.9|30356.9|30306.9|355
1605900600000|2020-11-20 19:30:00|30367.7|30317.7|30361.6|30311.6|30370.4|30320.4|30357.4|30307.4|370
1605900900000|2020-11-20 19:35:00|30362.1|30312.1|30371.2|30321.2|30375.2|30323.9|30359.5|30309.5|352
1605901200000|2020-11-20 19:40:00|30370.8|30320.8|30366.5|30316.5|30372|30322|30361.1|30311.1|432
1605901500000|2020-11-20 19:45:00|30367.5|30317.5|30360.6|30310.6|30369.6|30319.6|30359.6|30309.6|508
1605901800000|2020-11-20 19:50:00|30360.1|30310.1|30365|30315|30371.7|30321.7|30359.9|30309.9|481
1605902100000|2020-11-20 19:55:00|30364.7|30314.7|30368.8|30318.8|30371.9|30321.9|30363.3|30313.3|526
1605902400000|2020-11-20 20:00:00|30368.9|30318.9|30369.7|30319.7|30372.8|30322.8|30364.5|30314.5|471
1605902700000|2020-11-20 20:05:00|30370|30320|30371.7|30321.7|30371.7|30321.7|30365.9|30315.9|312
1605903000000|2020-11-20 20:10:00|30371.6|30321.6|30369.7|30319.7|30372.5|30322.5|30367.6|30317.6|405
1605903300000|2020-11-20 20:15:00|30368.9|30318.9|30368.8|30318.8|30374.4|30324.4|30367.7|30317.7|386
1605903600000|2020-11-20 20:20:00|30369.1|30319.1|30364.5|30314.5|30370.6|30320.6|30360.4|30310.4|407
1605903900000|2020-11-20 20:25:00|30364.3|30314.3|30365.4|30315.4|30367.7|30317.7|30360.5|30310.5|410
1605904200000|2020-11-20 20:30:00|30364.7|30314.7|30369.9|30319.9|30373.3|30323.3|30361.3|30304.1|609
1605904500000|2020-11-20 20:35:00|30371.5|30321.5|30367|30317|30375.2|30321.5|30362.8|30306.7|474
1605904800000|2020-11-20 20:40:00|30366.7|30316.7|30369.4|30319.4|30373|30322.5|30366.1|30307.8|438
1605905100000|2020-11-20 20:45:00|30369.5|30319.5|30386.1|30297.4|30423.9|30327.5|30360.7|30284.5|553
1605905400000|2020-11-20 20:50:00|30396.6|30296.4|30371.5|30287.6|30479.2|30362.2|30362.1|30265.6|546
1605905700000|2020-11-20 20:55:00|30373.2|30285.9|30379.5|30281.4|30462|30345|30367|30270.9|515
1605906000000|2020-11-20 21:00:00|30380.4|30288.7|30389.5|30339.5|30425.3|30348.3|30377.2|30271.7|552
1605906300000|2020-11-20 21:05:00|30389.6|30339.6|30385.3|30335.3|30424|30356.6|30371.2|30272.1|509
1605906600000|2020-11-20 21:10:00|30386.1|30336.1|30388.4|30338.4|30425.8|30353.3|30384|30315.3|511
1605906900000|2020-11-20 21:15:00|30391.1|30341.1|30392.1|30342.1|30403.6|30353.6|30386.8|30336.8|314
1605907200000|2020-11-20 21:20:00|30390.3|30340.3|30391.9|30341.9|30410.5|30360.5|30389.2|30339.2|252
1605907500000|2020-11-20 21:25:00|30393.8|30343.8|30398.3|30348.3|30436.7|30360.2|30387.9|30337.9|371
1605907800000|2020-11-20 21:30:00|30401.5|30351.5|30400.1|30350.1|30430.3|30358.8|30382.6|30331.2|334
1605908100000|2020-11-20 21:35:00|30396.7|30346.7|30402.4|30352.4|30432.4|30362.8|30353.4|30270.6|348
1605908400000|2020-11-20 21:40:00|30402.1|30352.1|30391.4|30341.4|30406|30356|30379.9|30329.9|293
1605908700000|2020-11-20 21:45:00|30391.2|30341.2|30393.1|30343.1|30413.6|30344.6|30377.5|30294.3|391
1605909000000|2020-11-20 21:50:00|30392.7|30342.7|30448.1|30331.1|30458.6|30372.1|30377.3|30303.8|441
1605909300000|2020-11-20 21:55:00|30449.4|30332.4|30441.8|30324.8|30461.8|30372.3|30404.5|30324.5|346
1606078800000|2020-11-22 21:00:00|30422.1|30280.1|30419.2|30277.2|30422.1|30280.1|30419|30277|12
1606079100000|2020-11-22 21:05:00|30419|30277|30419|30277|30422.1|30280.1|30419|30277|29
1606079400000|2020-11-22 21:10:00|30421.3|30279.3|30420.3|30278.3|30422.1|30280.1|30417|30275|33
1606079700000|2020-11-22 21:15:00|30417.5|30275.5|30422.1|30280.1|30422.1|30280.1|30417|30275|19
1606080000000|2020-11-22 21:20:00|30417|30275|30416|30274|30422.1|30280.1|30416|30274|6
1606080300000|2020-11-22 21:25:00|30419.9|30277.9|30422.1|30280.1|30422.1|30280.1|30416|30274|13
1606080600000|2020-11-22 21:30:00|30416|30274|30416|30274|30422.1|30280.1|30416|30274|3
1606080900000|2020-11-22 21:35:00|30422.1|30280.1|30421.3|30279.3|30422.1|30280.1|30416|30274|8
1606081200000|2020-11-22 21:40:00|30421.9|30279.9|30417.5|30275.5|30422.1|30280.1|30417.5|30275.5|12
1606081500000|2020-11-22 21:45:00|30422.1|30280.1|30422.1|30280.1|30422.1|30280.1|30422.1|30280.1|1
1606081800000|2020-11-22 21:50:00|30417.5|30275.5|30416.5|30274.5|30422.1|30280.1|30416.5|30274.5|4
1606082100000|2020-11-22 21:55:00|30421.2|30279.2|30421.7|30279.7|30422.1|30280.1|30414.5|30272.5|37
1606082400000|2020-11-22 22:00:00|30420.6|30278.6|30422.1|30280.1|30422.1|30280.1|30416|30274|38
1606082700000|2020-11-22 22:05:00|30416.5|30274.5|30422.1|30280.1|30426|30284|30412.8|30270.8|52
1606083000000|2020-11-22 22:10:00|30414.6|30272.6|30406.1|30284.1|30424.4|30288.3|30403.7|30271.4|137
1606083300000|2020-11-22 22:15:00|30406|30284|30399.9|30282.9|30408.2|30290.3|30389.5|30272.5|235
1606083600000|2020-11-22 22:20:00|30401.6|30284.6|30402.2|30285.2|30404.5|30287.5|30393.9|30276.9|168
1606083900000|2020-11-22 22:25:00|30402.8|30285.8|30400.1|30283.1|30408.8|30291.8|30393.9|30276.9|155
1606084200000|2020-11-22 22:30:00|30399.3|30282.3|30396.4|30279.4|30405.9|30288.9|30390.8|30273.8|261
1606084500000|2020-11-22 22:35:00|30396.3|30279.3|30412|30295|30412.3|30295.3|30396.3|30279.3|279
1606084800000|2020-11-22 22:40:00|30410.9|30293.9|30404|30287|30414|30297|30398.3|30281.3|209
1606085100000|2020-11-22 22:45:00|30400.2|30283.2|30405.9|30288.9|30411.7|30294.7|30398.1|30281.1|230
1606085400000|2020-11-22 22:50:00|30404.6|30287.6|30405.2|30288.2|30410.9|30293.9|30398.4|30281.4|227
1606085700000|2020-11-22 22:55:00|30408.2|30291.2|30396.3|30279.3|30408.3|30291.3|30394.5|30277.5|220
1606086000000|2020-11-22 23:00:00|30396.7|30279.7|30400.7|30283.7|30408.7|30291.7|30382.9|30265.9|478
1606086300000|2020-11-22 23:05:00|30399.9|30282.9|30398.9|30281.9|30407.3|30290.3|30383.9|30266.9|450
1606086600000|2020-11-22 23:10:00|30397.3|30280.3|30398.1|30281.1|30409.7|30292.7|30388.8|30271.8|455
1606086900000|2020-11-22 23:15:00|30395.8|30278.8|30398.1|30281.1|30404|30287|30388.3|30273.2|372
1606087200000|2020-11-22 23:20:00|30397|30280|30392.3|30275.3|30403.9|30286.9|30392.3|30275.3|297
1606087500000|2020-11-22 23:25:00|30394.8|30277.8|30392.1|30275.1|30408.2|30291.2|30389.8|30272.8|296
1606087800000|2020-11-22 23:30:00|30391.4|30274.4|30389.4|30273.1|30408.2|30291.2|30389.4|30272.6|316
1606088100000|2020-11-22 23:35:00|30389.9|30272.9|30392.4|30275.4|30403.3|30286.3|30385.7|30270.3|354
1606088400000|2020-11-22 23:40:00|30392.6|30275.6|30395.9|30278.9|30401.7|30284.7|30386.7|30269.7|303
1606088700000|2020-11-22 23:45:00|30392.9|30275.9|30388.4|30271.4|30398.8|30281.8|30381.8|30264.8|300
1606089000000|2020-11-22 23:50:00|30389.1|30272.1|30381.5|30264.5|30400.1|30283.1|30381.1|30264.1|333
1606089300000|2020-11-22 23:55:00|30381.9|30264.9|30378.7|30261.7|30395.7|30278.7|30375.4|30258.4|352
1606089600000|2020-11-23 00:00:00|30377.7|30260.7|30383.3|30266.3|30390.3|30273.3|30377.6|30260.6|380
1606089900000|2020-11-23 00:05:00|30384.9|30267.9|30382.7|30265.7|30389.1|30272.1|30379.7|30262.7|334
1606090200000|2020-11-23 00:10:00|30385.8|30268.8|30385.5|30268.5|30390.8|30273.8|30378.8|30262.2|355
1606090500000|2020-11-23 00:15:00|30384.6|30267.6|30386.9|30288.9|30403.8|30307|30369|30267.6|348
1606090800000|2020-11-23 00:20:00|30385.9|30290.2|30390.1|30297.3|30401|30305.4|30369.4|30287.9|350
1606091100000|2020-11-23 00:25:00|30390.2|30296.9|30379.1|30294.6|30398.9|30308.3|30369.1|30288.5|419
1606091400000|2020-11-23 00:30:00|30379.4|30294.4|30378.6|30296.9|30398.2|30307.2|30364.9|30284.9|327
1606091700000|2020-11-23 00:35:00|30376.5|30297.4|30388.4|30296.6|30396.5|30309.3|30369.4|30287.6|336
1606092000000|2020-11-23 00:40:00|30391.1|30294.3|30387.5|30299.4|30402.5|30309|30363.4|30281.1|393
1606092300000|2020-11-23 00:45:00|30387.8|30286.1|30379.8|30292.7|30392|30312|30367.6|30279.4|372
1606092600000|2020-11-23 00:50:00|30376.7|30291.2|30378.4|30287.1|30392|30308.5|30367.6|30276.5|326
1606092900000|2020-11-23 00:55:00|30379.8|30287.5|30375.9|30297.7|30392.5|30306.1|30363.2|30281.4|354
1606093200000|2020-11-23 01:00:00|30376.2|30296.9|30378.6|30284.9|30396.5|30305.8|30359.1|30281|468
1606093500000|2020-11-23 01:05:00|30378|30285.4|30374.3|30291.2|30391|30306.8|30355.8|30282|398
1606093800000|2020-11-23 01:10:00|30381.2|30283|30360.3|30286.2|30391.4|30301.9|30353.5|30279.3|445
1606094100000|2020-11-23 01:15:00|30361.4|30286.9|30370.2|30284.3|30388.7|30298.6|30351.1|30272|437
1606094400000|2020-11-23 01:20:00|30368.2|30283.3|30350.7|30284.8|30382.1|30287.6|30347.6|30268|484
1606094700000|2020-11-23 01:25:00|30347.6|30287.3|30364.2|30280.9|30374.1|30291.2|30347.6|30272.7|408
1606095000000|2020-11-23 01:30:00|30357.6|30286.4|30352.6|30302.6|30376.5|30302.6|30340.6|30279.5|498
1606095300000|2020-11-23 01:35:00|30351.8|30301.8|30353.8|30289.7|30387.1|30304|30340.9|30281.6|402
1606095600000|2020-11-23 01:40:00|30354.6|30289.2|30348|30287.7|30365.6|30295.2|30341.3|30276.8|364
1606095900000|2020-11-23 01:45:00|30346.7|30288.9|30356.2|30284.7|30380|30300.1|30341.8|30280|409
1606096200000|2020-11-23 01:50:00|30360.9|30285.8|30356.7|30284.9|30366.6|30299.2|30338.5|30280.9|355
1606096500000|2020-11-23 01:55:00|30358.2|30283.5|30345.8|30287.7|30377.7|30305.9|30337.6|30277.5|353
1606096800000|2020-11-23 02:00:00|30360.2|30288.1|30363.7|30287.7|30373.8|30297.4|30340.1|30278.9|379
1606097100000|2020-11-23 02:05:00|30366.4|30286.2|30349.9|30284.4|30374.2|30296.3|30340.3|30276.2|316
1606097400000|2020-11-23 02:10:00|30346.9|30295.5|30347.3|30297.3|30371.5|30302.3|30339.6|30276.2|313
1606097700000|2020-11-23 02:15:00|30346.8|30296.8|30348.1|30298.1|30362.3|30304.3|30346|30286|292
1606098000000|2020-11-23 02:20:00|30351.2|30295.1|30353.8|30294.2|30362.8|30299.3|30345.4|30278.8|293
1606098300000|2020-11-23 02:25:00|30355.1|30292.4|30350.5|30296.6|30366.5|30301.3|30345.3|30282.2|287
1606098600000|2020-11-23 02:30:00|30348.6|30298.6|30357.8|30304.4|30367.5|30304.4|30347.8|30283.5|288
1606098900000|2020-11-23 02:35:00|30354.7|30304.7|30361.5|30297.5|30367.3|30304.7|30350.9|30290.7|280
1606099200000|2020-11-23 02:40:00|30353.8|30303.6|30356.4|30302.2|30368.8|30305.1|30352|30291.5|280
1606099500000|2020-11-23 02:45:00|30354.4|30304.4|30354.9|30303|30371.2|30305.8|30352.2|30286.6|225
1606099800000|2020-11-23 02:50:00|30355|30303.1|30347.6|30297.6|30367.6|30305.3|30346.7|30281.7|243
1606100100000|2020-11-23 02:55:00|30348.2|30297|30360.8|30295.8|30361.9|30307.3|30346.6|30290.5|328
1606100400000|2020-11-23 03:00:00|30361.2|30294.7|30357.4|30296.7|30364.7|30303.3|30348.6|30288.7|289
1606100700000|2020-11-23 03:05:00|30349.3|30299.3|30357.3|30291.3|30365.5|30303.6|30348|30289|297
1606101000000|2020-11-23 03:10:00|30356.1|30292.4|30349.3|30294|30366.1|30303.5|30345.8|30283.1|245
1606101300000|2020-11-23 03:15:00|30348.6|30294.9|30360.1|30292.5|30363.3|30310.5|30344.8|30277.8|299
1606101600000|2020-11-23 03:20:00|30358|30288.3|30355.3|30300.2|30366.3|30302.6|30347.4|30280.4|228
1606101900000|2020-11-23 03:25:00|30357.7|30298.7|30350.9|30300.9|30365.1|30305.4|30347.6|30280.5|244
1606102200000|2020-11-23 03:30:00|30350.8|30300.8|30361|30297.6|30365.9|30305.4|30348.9|30287|247
1606102500000|2020-11-23 03:35:00|30360.7|30294.1|30356.3|30300.3|30367.2|30304.6|30348.8|30282.9|246
1606102800000|2020-11-23 03:40:00|30357.8|30298.4|30365.5|30294.6|30367.1|30303.3|30349.5|30285|234
1606103100000|2020-11-23 03:45:00|30350.8|30300.8|30365.6|30292.6|30367|30303.3|30349.9|30284.8|239
1606103400000|2020-11-23 03:50:00|30354.6|30301.7|30352.1|30302.1|30369.3|30306.1|30351.6|30285.9|224
1606103700000|2020-11-23 03:55:00|30351.3|30301.3|30353.2|30303.2|30368.9|30304.5|30350.5|30286.5|276
1606104000000|2020-11-23 04:00:00|30356|30300.3|30360.3|30306.8|30369.5|30307.1|30351.6|30287.2|279
1606104300000|2020-11-23 04:05:00|30361.1|30305.7|30354.3|30304.3|30369.8|30310.4|30353.6|30295|294
1606104600000|2020-11-23 04:10:00|30353.8|30303.8|30365.6|30305.5|30369.5|30309.2|30352.4|30286.1|250
1606104900000|2020-11-23 04:15:00|30365.2|30302|30363|30306.3|30369.6|30311.4|30353.2|30287.1|265
1606105200000|2020-11-23 04:20:00|30364.3|30296.5|30364.9|30302.7|30369.4|30310.4|30351.5|30287.5|231
1606105500000|2020-11-23 04:25:00|30363.8|30301.8|30355.6|30302.5|30369.6|30311.5|30353.1|30285.9|254
1606105800000|2020-11-23 04:30:00|30355.1|30305.1|30369.3|30301.3|30371.4|30307.8|30353.3|30286.6|203
1606106100000|2020-11-23 04:35:00|30369|30300.8|30366.7|30301.5|30369.6|30306.5|30353.3|30288|181
1606106400000|2020-11-23 04:40:00|30365.9|30300.4|30357.9|30298.9|30369.8|30307.9|30352|30285.6|196
1606106700000|2020-11-23 04:45:00|30357.6|30299.2|30352.3|30302.3|30370.3|30308.5|30352.3|30287.9|236
1606107000000|2020-11-23 04:50:00|30352.4|30302.4|30368.9|30300.3|30369.6|30307.5|30351.7|30292.7|249
1606107300000|2020-11-23 04:55:00|30368.6|30296.6|30360.1|30302.6|30369.7|30306.1|30350.9|30285.3|203
1606107600000|2020-11-23 05:00:00|30357.6|30303.5|30351.5|30301.5|30369.6|30308.8|30351.4|30291.1|268
1606107900000|2020-11-23 05:05:00|30351.6|30301.6|30356.7|30304.3|30365.7|30307.6|30350|30289.9|280
1606108200000|2020-11-23 05:10:00|30357|30302.2|30356.3|30301.2|30365|30309.5|30350|30289.7|207
1606108500000|2020-11-23 05:15:00|30355.6|30302.6|30352.2|30302|30364.3|30305.9|30349.6|30293.2|239
1606108800000|2020-11-23 05:20:00|30352.6|30302.5|30349.7|30299.7|30364.3|30306.1|30348.7|30289.5|264
1606109100000|2020-11-23 05:25:00|30349.5|30299.5|30351.7|30301.7|30364.8|30305.3|30348.7|30293|273
1606109400000|2020-11-23 05:30:00|30352.1|30302.1|30358.1|30296.9|30367|30307.1|30349.9|30289|316
1606109700000|2020-11-23 05:35:00|30356|30298.9|30355.1|30301.9|30363.8|30303.6|30350.7|30290.2|265
1606110000000|2020-11-23 05:40:00|30353.1|30303.1|30360.6|30296.4|30367.3|30304.7|30350.5|30290|292
1606110300000|2020-11-23 05:45:00|30364.3|30289.2|30355.7|30297|30365.8|30306|30347.9|30289.2|351
1606110600000|2020-11-23 05:50:00|30355.3|30296.5|30351|30294.9|30361.5|30305.5|30346.1|30286|321
1606110900000|2020-11-23 05:55:00|30347.9|30297.9|30349.2|30288.3|30357.2|30300.9|30340.1|30284.5|395
1606111200000|2020-11-23 06:00:00|30345.7|30289.9|30342.6|30292.6|30353|30296.5|30334.1|30284.1|241
1606111500000|2020-11-23 06:05:00|30342.5|30292.5|30342.8|30292.8|30348.7|30293.9|30332.9|30282.2|201
1606111800000|2020-11-23 06:10:00|30336.7|30286.7|30349.8|30299.8|30354|30304|30336.7|30285.3|224
1606112100000|2020-11-23 06:15:00|30349.9|30299.9|30344|30294|30357.1|30312.4|30332.1|30290.2|225
1606112400000|2020-11-23 06:20:00|30345|30295|30351.1|30301.1|30356.8|30306.8|30340|30290|199
1606112700000|2020-11-23 06:25:00|30352.4|30301.5|30349.3|30299.3|30357.2|30304.1|30339.4|30289.4|406
1606113000000|2020-11-23 06:30:00|30348.6|30298.6|30350.6|30300.6|30351.6|30301.6|30336.9|30286.9|349
1606113300000|2020-11-23 06:35:00|30350|30300|30348.3|30298.3|30355.8|30305.8|30340.3|30290.3|416
1606113600000|2020-11-23 06:40:00|30352.7|30302.7|30346.3|30296.3|30365.5|30315.5|30336.9|30284.5|394
1606113900000|2020-11-23 06:45:00|30346.2|30296.2|30353.9|30295.3|30360.2|30297.5|30337.7|30283.8|391
1606114200000|2020-11-23 06:50:00|30351.1|30296.3|30360.6|30285.6|30372|30299.9|30341.4|30271|501
1606114500000|2020-11-23 06:55:00|30364.5|30283.9|30356.7|30274|30369.2|30297|30341.1|30271.8|500
1606114800000|2020-11-23 07:00:00|30357.6|30273.1|30345.7|30295.7|30362.9|30299|30337.4|30273.1|673
1606115100000|2020-11-23 07:05:00|30346.4|30296.4|30341.9|30291.9|30357.9|30307.9|30334.5|30284.5|554
1606115400000|2020-11-23 07:10:00|30342.5|30292.5|30352.7|30302.7|30357.4|30319.6|30335.9|30287.1|597
1606115700000|2020-11-23 07:15:00|30353.2|30303.2|30345.6|30295.6|30364|30323.1|30326.3|30293.3|546
1606116000000|2020-11-23 07:20:00|30348.6|30298.6|30327.8|30307.8|30351|30310.1|30320.4|30286|480
1606116300000|2020-11-23 07:25:00|30327.9|30307.9|30319.8|30299.8|30344.3|30308.8|30319.8|30288.5|468
1606116600000|2020-11-23 07:30:00|30320.1|30300.1|30337.4|30317.4|30338.2|30318.2|30320.1|30300.1|415
1606116900000|2020-11-23 07:35:00|30337.7|30317.7|30340.5|30320.5|30343.3|30323.3|30331.7|30311.7|467
1606117200000|2020-11-23 07:40:00|30340.8|30320.8|30337.4|30317.4|30345|30325|30335|30315|424
1606117500000|2020-11-23 07:45:00|30336.9|30316.9|30332.5|30312.5|30342.8|30322.8|30332|30312|443
1606117800000|2020-11-23 07:50:00|30332.3|30312.3|30324.9|30304.9|30333.3|30313.3|30321.2|30301.2|486
1606118100000|2020-11-23 07:55:00|30324.8|30304.8|30341|30291|30342|30306.7|30305.7|30275.5|540
1606118400000|2020-11-23 08:00:00|30326|30306|30331.5|30311.5|30348.2|30314.1|30323|30286.9|611
1606118700000|2020-11-23 08:05:00|30331.6|30311.6|30320.3|30300.3|30345.8|30312.2|30309.3|30284.7|676
1606119000000|2020-11-23 08:10:00|30319.4|30299.4|30342.5|30292.5|30344.6|30304.9|30304.6|30284.6|680
1606119300000|2020-11-23 08:15:00|30342.7|30292.7|30330|30310|30348.2|30315.9|30322.8|30287.9|687
1606119600000|2020-11-23 08:20:00|30329.6|30309.6|30327|30307|30344.3|30318.2|30324.5|30292.3|674
1606119900000|2020-11-23 08:25:00|30329|30309|30352.8|30302.8|30354.4|30323.2|30327.8|30301.6|568
1606120200000|2020-11-23 08:30:00|30350.3|30300.3|30320.5|30300.5|30350.8|30312.8|30315|30290.8|770
1606120500000|2020-11-23 08:35:00|30320.7|30300.7|30338.6|30318.6|30343.4|30323.4|30320.7|30300.7|686
1606120800000|2020-11-23 08:40:00|30337.6|30317.6|30326.5|30306.5|30343.1|30323.1|30326.2|30306.2|583
1606121100000|2020-11-23 08:45:00|30326.8|30306.8|30323.8|30303.8|30330|30310|30311.6|30291.6|590
1606121400000|2020-11-23 08:50:00|30324.1|30304.1|30322|30302|30330.5|30310.5|30319.9|30299.9|639
1606121700000|2020-11-23 08:55:00|30322.2|30302.2|30327.2|30307.2|30332.6|30312.6|30319.5|30299.5|631
1606122000000|2020-11-23 09:00:00|30324.8|30304.8|30361.5|30341.5|30376.4|30341.5|30324.3|30304.3|803
1606122300000|2020-11-23 09:05:00|30361.8|30341.8|30363.7|30343.7|30385|30348.6|30358|30322|636
1606122600000|2020-11-23 09:10:00|30363.5|30343.5|30362.3|30342.3|30370.7|30350.7|30361.5|30341.5|531
1606122900000|2020-11-23 09:15:00|30362.1|30342.1|30361.9|30341.9|30365|30345|30357.8|30337.8|642
1606123200000|2020-11-23 09:20:00|30361.3|30341.3|30348.3|30298.3|30366.6|30346.6|30336.4|30296.9|725
1606123500000|2020-11-23 09:25:00|30348.7|30298.7|30368.3|30318.3|30377.9|30343|30348|30298|659
1606123800000|2020-11-23 09:30:00|30367.7|30317.7|30376|30326|30378.3|30345|30351.2|30317.1|673
1606124100000|2020-11-23 09:35:00|30375.6|30325.6|30362.1|30342.1|30377.6|30346|30358.7|30322.6|685
1606124400000|2020-11-23 09:40:00|30362.4|30342.4|30365.7|30315.7|30380.5|30352.4|30351.7|30315.7|758
1606124700000|2020-11-23 09:45:00|30365.1|30315.1|30359.7|30309.7|30367.9|30332.9|30342.4|30304.6|765
1606125000000|2020-11-23 09:50:00|30359.1|30309.1|30362.2|30312.2|30366.4|30328.8|30344.6|30308.4|522
1606125300000|2020-11-23 09:55:00|30362.5|30312.5|30352.7|30332.7|30363.6|30335.9|30339.9|30307.8|533
1606125600000|2020-11-23 10:00:00|30353.6|30333.6|30349.6|30329.6|30354|30334|30344.8|30324.8|557
1606125900000|2020-11-23 10:05:00|30349.7|30329.7|30349.2|30329.2|30350.5|30330.5|30344.8|30324.8|544
1606126200000|2020-11-23 10:10:00|30349.3|30329.3|30350.3|30330.3|30354.1|30334.1|30347.3|30327.3|623
1606126500000|2020-11-23 10:15:00|30349|30329|30348.2|30328.2|30355.3|30335.3|30347.1|30327.1|740
1606126800000|2020-11-23 10:20:00|30349.9|30329.9|30348|30328|30355.6|30335.6|30347.2|30327.2|549
1606127100000|2020-11-23 10:25:00|30348.3|30328.3|30345.4|30325.4|30351.1|30331.1|30344.7|30324.7|681
1606127400000|2020-11-23 10:30:00|30345.5|30325.5|30349.9|30329.9|30352.2|30332.2|30340.1|30320.1|632
1606127700000|2020-11-23 10:35:00|30350.2|30330.2|30348|30328|30350.2|30330.2|30343.4|30323.4|482
1606128000000|2020-11-23 10:40:00|30347.6|30327.6|30351.7|30331.7|30353|30333|30342|30322|611
1606128300000|2020-11-23 10:45:00|30350.4|30330.4|30340.9|30320.9|30351|30331|30339.8|30319.8|532
1606128600000|2020-11-23 10:50:00|30340.6|30320.6|30342.4|30322.4|30347.1|30327.1|30335.6|30315.6|654
1606128900000|2020-11-23 10:55:00|30341.4|30321.4|30311|30291|30350.7|30330.7|30305.6|30285.6|766
1606129200000|2020-11-23 11:00:00|30311.3|30291.3|30319.5|30299.5|30325.3|30305.3|30305.6|30285.6|905
1606129500000|2020-11-23 11:05:00|30319.4|30299.4|30315.7|30295.7|30319.5|30299.5|30310|30290|730
1606129800000|2020-11-23 11:10:00|30316.6|30296.6|30271.3|30251.3|30316.6|30296.6|30268.9|30248.9|861
1606130100000|2020-11-23 11:15:00|30272.2|30252.2|30281.4|30261.4|30294.4|30263|30260.9|30240.9|825
1606130400000|2020-11-23 11:20:00|30280.7|30260.7|30296.8|30276.8|30301.8|30277|30275.5|30245|814
1606130700000|2020-11-23 11:25:00|30294.2|30274.2|30299.5|30279.5|30309.6|30289.6|30294.2|30274.2|847
1606131000000|2020-11-23 11:30:00|30299.3|30279.3|30298|30278|30304.1|30284.1|30290|30270|830
1606131300000|2020-11-23 11:35:00|30298.1|30278.1|30292.7|30272.7|30299.5|30279.5|30289.8|30269.8|570
1606131600000|2020-11-23 11:40:00|30292.8|30272.8|30298.9|30278.9|30300.4|30280.4|30290.6|30270.6|478
1606131900000|2020-11-23 11:45:00|30298.8|30278.8|30299.9|30279.9|30302|30282|30291.5|30271.5|703
1606132200000|2020-11-23 11:50:00|30300.6|30280.6|30292.5|30272.5|30301.1|30281.1|30289.5|30269.5|534
1606132500000|2020-11-23 11:55:00|30293|30273|30291.8|30271.8|30295.6|30275.6|30286.3|30266.3|589
1606132800000|2020-11-23 12:00:00|30292.6|30272.6|30289.6|30269.6|30294|30274|30286|30266|751
1606133100000|2020-11-23 12:05:00|30291.1|30271.1|30298.3|30278.3|30299.7|30279.7|30286|30266|772
1606133400000|2020-11-23 12:10:00|30298.5|30278.5|30296.9|30276.9|30301.3|30281.3|30288.7|30268.7|677
1606133700000|2020-11-23 12:15:00|30296.7|30276.7|30291|30271|30302.5|30282.5|30290.7|30270.7|569
1606134000000|2020-11-23 12:20:00|30291.4|30271.4|30282.2|30262.2|30294.5|30274.5|30281.8|30261.8|623
1606134300000|2020-11-23 12:25:00|30281.8|30261.8|30279.8|30259.8|30282.7|30262.7|30275.4|30255.4|641
1606134600000|2020-11-23 12:30:00|30279.4|30259.4|30280.7|30260.7|30285.2|30265.2|30278.9|30258.9|687
1606134900000|2020-11-23 12:35:00|30281|30261|30284.5|30264.5|30288.9|30268.9|30279.9|30259.9|745
1606135200000|2020-11-23 12:40:00|30284.6|30264.6|30283.2|30263.2|30291.7|30271.7|30278.5|30258.5|800
1606135500000|2020-11-23 12:45:00|30284.1|30264.1|30290.3|30270.3|30292.4|30272.4|30281.2|30261.2|757
1606135800000|2020-11-23 12:50:00|30289.2|30269.2|30291|30271|30294.3|30274.3|30285.2|30265.2|824
1606136100000|2020-11-23 12:55:00|30290.9|30270.9|30283.8|30263.8|30290.9|30270.9|30275.3|30255.3|849
1606136400000|2020-11-23 13:00:00|30283.5|30263.5|30286|30266|30292.5|30272.5|30280.5|30260.5|764
1606136700000|2020-11-23 13:05:00|30286.1|30266.1|30281.2|30261.2|30288.1|30268.1|30262.9|30228.1|811
1606137000000|2020-11-23 13:10:00|30279.8|30259.8|30282|30262|30298.5|30273|30257.5|30223.1|1033
1606137300000|2020-11-23 13:15:00|30283|30263|30287.3|30267.3|30294.3|30273.5|30272|30243.6|927
1606137600000|2020-11-23 13:20:00|30286.7|30266.7|30290.5|30270.5|30294.3|30274.3|30280.5|30260.5|919
1606137900000|2020-11-23 13:25:00|30287.5|30267.5|30287|30267|30299.7|30279.7|30284.9|30264.9|1011
1606138200000|2020-11-23 13:30:00|30287.7|30267.7|30307.2|30257.2|30314.5|30286.1|30280.6|30244.2|928
1606138500000|2020-11-23 13:35:00|30307.7|30257.7|30298.2|30278.2|30309.6|30289.6|30290.5|30257.7|852
1606138800000|2020-11-23 13:40:00|30298.1|30278.1|30316.7|30296.7|30328.3|30303.4|30294.7|30264|935
1606139100000|2020-11-23 13:45:00|30317.5|30297.5|30311.3|30291.3|30330.5|30303.6|30303.9|30266.1|942
1606139400000|2020-11-23 13:50:00|30311.1|30291.1|30309.6|30289.6|30327.6|30295.5|30301.6|30266.2|833
1606139700000|2020-11-23 13:55:00|30309.7|30289.7|30311.9|30291.9|30328.7|30294.8|30307|30271.2|601
1606140000000|2020-11-23 14:00:00|30312|30292|30313.1|30293.1|30314.9|30294.9|30299.6|30279.6|686
1606140300000|2020-11-23 14:05:00|30315|30295|30319.3|30299.3|30322.8|30302.8|30311.3|30291.3|534
1606140600000|2020-11-23 14:10:00|30319.4|30299.4|30322.7|30302.7|30325.1|30305.1|30316.4|30296.4|532
1606140900000|2020-11-23 14:15:00|30322.6|30302.6|30329.8|30309.8|30336.2|30316.2|30321.9|30301.9|533
1606141200000|2020-11-23 14:20:00|30328.4|30308.4|30362.5|30342.5|30367.9|30347.9|30326.9|30306.9|603
1606141500000|2020-11-23 14:25:00|30362.6|30342.6|30326.9|30306.9|30373.3|30346|30318.9|30282.3|696
1606141800000|2020-11-23 14:30:00|30327.1|30307.1|30339.8|30319.8|30343.8|30323.8|30324.1|30304.1|667
1606142100000|2020-11-23 14:35:00|30339.9|30319.9|30337.1|30317.1|30342.8|30322.8|30335.8|30315.8|460
1606142400000|2020-11-23 14:40:00|30337.6|30317.6|30344.3|30324.3|30348.1|30328.1|30330.7|30310.7|545
1606142700000|2020-11-23 14:45:00|30347.3|30327.3|30445.9|30425.9|30452.3|30432.3|30343.3|30323.3|1006
1606143000000|2020-11-23 14:50:00|30444.8|30424.8|30452.8|30432.8|30468.5|30448.5|30438.3|30408|936
1606143300000|2020-11-23 14:55:00|30453.1|30433.1|30443.7|30423.7|30457.8|30437.8|30430|30410|954
1606143600000|2020-11-23 15:00:00|30443.2|30423.2|30482.2|30462.2|30506.5|30467|30443.2|30423.2|964
1606143900000|2020-11-23 15:05:00|30481.2|30461.2|30490.8|30470.8|30504.6|30484.6|30477.8|30451.8|970
1606144200000|2020-11-23 15:10:00|30491.3|30471.3|30528.2|30508.2|30543.1|30514.3|30488.1|30457.9|979
1606144500000|2020-11-23 15:15:00|30528|30508|30541.1|30521.1|30543.9|30523.9|30525.4|30505.4|779
1606144800000|2020-11-23 15:20:00|30542.6|30522.6|30555|30535|30558.5|30538.5|30533.1|30513.1|788
1606145100000|2020-11-23 15:25:00|30554.8|30534.8|30577.1|30557.1|30586|30566|30554.8|30534.8|802
1606145400000|2020-11-23 15:30:00|30577.2|30557.2|30554.8|30534.8|30582.2|30562.2|30549.1|30529.1|824
1606145700000|2020-11-23 15:35:00|30556.1|30536.1|30540.3|30520.3|30560|30540|30538|30518|713
1606146000000|2020-11-23 15:40:00|30539.7|30519.7|30551.5|30531.5|30562.4|30542.4|30535.3|30515.3|800
1606146300000|2020-11-23 15:45:00|30552.6|30532.6|30556.3|30536.3|30566.4|30546.4|30547.5|30527.5|735
1606146600000|2020-11-23 15:50:00|30556.8|30536.8|30551|30531|30561.6|30541.6|30541.8|30521.8|794
1606146900000|2020-11-23 15:55:00|30550.7|30530.7|30593.4|30573.4|30606.2|30586.2|30547.1|30527.1|956
1606147200000|2020-11-23 16:00:00|30594|30574|30605.2|30585.2|30615.4|30594.6|30568.2|30548.2|954
1606147500000|2020-11-23 16:05:00|30604.9|30584.9|30626.8|30606.8|30642.5|30610.2|30602.3|30579.3|887
1606147800000|2020-11-23 16:10:00|30626|30606|30617.7|30567.7|30645.8|30622|30614.5|30564.5|883
1606148100000|2020-11-23 16:15:00|30617.6|30567.6|30596.3|30576.3|30621.1|30583.2|30586.3|30549.8|776
1606148400000|2020-11-23 16:20:00|30595.6|30575.6|30595.5|30575.5|30621.9|30587.8|30584|30547.6|819
1606148700000|2020-11-23 16:25:00|30596.7|30576.7|30582.5|30532.5|30612.4|30576.8|30569.4|30532.5|741
1606149000000|2020-11-23 16:30:00|30582.8|30532.8|30563.6|30543.6|30589.9|30555.1|30563.6|30532.8|619
1606149300000|2020-11-23 16:35:00|30563.7|30543.7|30559.5|30539.5|30569.1|30549.1|30556.5|30536.5|600
1606149600000|2020-11-23 16:40:00|30559.3|30539.3|30557.1|30537.1|30564.3|30544.3|30553.1|30533.1|528
1606149900000|2020-11-23 16:45:00|30557|30537|30544.9|30524.9|30559.8|30539.8|30541.9|30521.9|529
1606150200000|2020-11-23 16:50:00|30544.6|30524.6|30550.3|30530.3|30552.7|30532.7|30543|30523|517
1606150500000|2020-11-23 16:55:00|30550.1|30530.1|30545.5|30525.5|30551.6|30531.6|30542.7|30522.7|475
1606150800000|2020-11-23 17:00:00|30545.1|30525.1|30546.8|30526.8|30552|30532|30544.4|30524.4|721
1606151100000|2020-11-23 17:05:00|30547.2|30527.2|30534.8|30514.8|30549.6|30529.6|30533|30513|590
1606151400000|2020-11-23 17:10:00|30534.7|30514.7|30531.1|30481.1|30543|30523|30520.2|30478.9|527
1606151700000|2020-11-23 17:15:00|30529.7|30479.7|30525.7|30505.7|30545.6|30514.1|30522.3|30477.7|625
1606152000000|2020-11-23 17:20:00|30526|30506|30512.7|30492.7|30540.4|30506.6|30512.3|30478.4|545
1606152300000|2020-11-23 17:25:00|30513.1|30493.1|30520.7|30500.7|30535.9|30500.7|30508.9|30483.6|520
1606152600000|2020-11-23 17:30:00|30520.1|30500.1|30508.8|30488.8|30520.4|30500.4|30505.2|30485.2|508
1606152900000|2020-11-23 17:35:00|30508.7|30488.7|30517.4|30467.4|30527.5|30489.2|30504.3|30465.7|506
1606153200000|2020-11-23 17:40:00|30516.4|30466.4|30520.3|30470.3|30522.2|30472.2|30509.3|30459.3|627
1606153500000|2020-11-23 17:45:00|30520.8|30470.8|30513.4|30463.4|30523.9|30478.9|30498.9|30461.8|503
1606153800000|2020-11-23 17:50:00|30513.6|30463.6|30493.6|30473.6|30514.7|30476.7|30492.6|30458.4|449
1606154100000|2020-11-23 17:55:00|30493.1|30473.1|30493.9|30473.9|30495.3|30475.3|30490.8|30470.8|433
1606154400000|2020-11-23 18:00:00|30494|30474|30488|30468|30504.2|30475|30487|30454.2|413
1606154700000|2020-11-23 18:05:00|30488.2|30468.2|30486.9|30466.9|30492.1|30472.1|30485.2|30465.2|372
1606155000000|2020-11-23 18:10:00|30487.9|30467.9|30509.5|30459.5|30513.2|30481.9|30487.3|30455.4|459
1606155300000|2020-11-23 18:15:00|30508.8|30458.8|30507.7|30457.7|30509.8|30474.4|30488.3|30450.8|426
1606155600000|2020-11-23 18:20:00|30507.6|30457.6|30507.9|30457.9|30513.7|30463.7|30502.8|30452.8|522
1606155900000|2020-11-23 18:25:00|30509.1|30459.1|30504.1|30454.1|30510.5|30460.5|30501.4|30451.4|515
1606156200000|2020-11-23 18:30:00|30502.3|30452.3|30503.4|30453.4|30509|30459|30499|30449|509
1606156500000|2020-11-23 18:35:00|30503.5|30453.5|30499.7|30449.7|30506.9|30467.8|30485.5|30447.8|433
1606156800000|2020-11-23 18:40:00|30499.8|30449.8|30506.7|30456.7|30514.5|30477|30495.3|30447.4|508
1606157100000|2020-11-23 18:45:00|30506.8|30456.8|30499.5|30449.5|30510.1|30460.1|30496.6|30446.6|457
1606157400000|2020-11-23 18:50:00|30499.7|30449.7|30502.8|30452.8|30507.7|30457.7|30497.9|30447.9|415
1606157700000|2020-11-23 18:55:00|30502.4|30452.4|30494.2|30474.2|30519.7|30486.8|30492.5|30451.9|784
1606158000000|2020-11-23 19:00:00|30495.5|30475.5|30487.9|30467.9|30505.5|30484.7|30478.8|30443|995
1606158300000|2020-11-23 19:05:00|30487.2|30467.2|30507.7|30457.7|30517.9|30483.9|30483|30451.6|724
1606158600000|2020-11-23 19:10:00|30508.1|30458.1|30512.3|30462.3|30520.5|30485|30490.4|30456.9|693
1606158900000|2020-11-23 19:15:00|30512.2|30462.2|30520.1|30470.1|30523.3|30488.3|30508.3|30458.4|554
1606159200000|2020-11-23 19:20:00|30519.9|30469.9|30534.1|30484.1|30539|30494.8|30502.8|30465.8|624
1606159500000|2020-11-23 19:25:00|30534|30484|30521.4|30471.4|30534|30484|30519.8|30469.8|496
1606159800000|2020-11-23 19:30:00|30521.2|30471.2|30515.6|30465.6|30521.2|30471.2|30511.4|30461.4|464
1606160100000|2020-11-23 19:35:00|30516|30466|30521.2|30471.2|30525.9|30489.3|30507.5|30463.8|369
1606160400000|2020-11-23 19:40:00|30522.7|30472.7|30523.6|30473.6|30530.8|30490.7|30503.5|30469.3|457
1606160700000|2020-11-23 19:45:00|30522.8|30472.8|30527.9|30477.9|30529.5|30489.9|30506.5|30465.2|480
1606161000000|2020-11-23 19:50:00|30527.7|30477.7|30517.4|30467.4|30530.6|30493|30509|30459|529
1606161300000|2020-11-23 19:55:00|30517.2|30467.2|30500.5|30450.5|30517.6|30478.6|30485.8|30448|582
1606161600000|2020-11-23 20:00:00|30500.4|30450.4|30481.4|30461.4|30505.7|30466.9|30480.9|30445|564
1606161900000|2020-11-23 20:05:00|30483.5|30463.5|30492.4|30442.4|30497.6|30464.6|30472.9|30437.3|575
1606162200000|2020-11-23 20:10:00|30492.3|30442.3|30481|30461|30500|30467.4|30478.4|30440.6|517
1606162500000|2020-11-23 20:15:00|30480.9|30460.9|30502.5|30452.5|30506.8|30464|30476.8|30441.8|513
1606162800000|2020-11-23 20:20:00|30504|30454|30496.7|30446.7|30508.7|30458.7|30492.3|30442.3|623
1606163100000|2020-11-23 20:25:00|30496.9|30446.9|30499.7|30449.7|30507.4|30472.5|30487.2|30446.3|512
1606163400000|2020-11-23 20:30:00|30499.5|30449.5|30509.6|30459.6|30510.1|30460.1|30498.3|30448.3|579
1606163700000|2020-11-23 20:35:00|30509.5|30459.5|30510|30460|30511.3|30461.3|30505.9|30455.9|683
1606164000000|2020-11-23 20:40:00|30508.2|30458.2|30511.7|30461.7|30512.1|30474|30493.4|30454|429
1606164300000|2020-11-23 20:45:00|30510|30460|30506.9|30456.9|30510.9|30460.9|30501.9|30451.9|398
1606164600000|2020-11-23 20:50:00|30507.2|30457.2|30514.1|30464.1|30515.1|30477.9|30497.9|30456.4|519
1606164900000|2020-11-23 20:55:00|30514.5|30464.5|30519.3|30469.3|30521.2|30486.2|30499.2|30463.4|452
1606165200000|2020-11-23 21:00:00|30519|30469|30516.8|30466.8|30523|30487.4|30501.8|30466.8|393
1606165500000|2020-11-23 21:05:00|30516.7|30466.7|30515.5|30465.5|30519.2|30485.5|30499.7|30465|309
1606165800000|2020-11-23 21:10:00|30515.4|30465.4|30500.6|30480.6|30518.3|30483.4|30500.3|30464.5|226
1606166100000|2020-11-23 21:15:00|30501.1|30481.1|30515.7|30465.7|30517.2|30482.5|30500.2|30464|203
1606166400000|2020-11-23 21:20:00|30515.5|30465.5|30516.4|30466.4|30516.7|30482.4|30499.6|30463.5|227
1606166700000|2020-11-23 21:25:00|30516.5|30466.5|30512.8|30462.8|30518.2|30480.8|30497.4|30459.9|326
1606167000000|2020-11-23 21:30:00|30513.1|30463.1|30512.9|30462.9|30515.3|30465.3|30511.1|30461.1|236
1606167300000|2020-11-23 21:35:00|30513|30463|30484.1|30464.1|30514.7|30473.4|30481.8|30447.3|312
1606167600000|2020-11-23 21:40:00|30484.2|30464.2|30497.9|30447.9|30503.2|30464.2|30477.9|30443|287
1606167900000|2020-11-23 21:45:00|30497.7|30447.7|30502.9|30452.9|30506.8|30469.6|30481.2|30431.2|369
1606168200000|2020-11-23 21:50:00|30502.6|30452.6|30484.4|30434.4|30506.5|30456.5|30478.8|30428.8|340
1606168500000|2020-11-23 21:55:00|30488.8|30438.8|30477.6|30427.6|30518.7|30450.5|30476.2|30426.2|478
1606168800000|2020-11-23 22:00:00|30476.6|30426.6|30495.1|30445.1|30550.8|30457.2|30473.6|30423.6|69
1606169100000|2020-11-23 22:05:00|30518.7|30432|30495.1|30445.1|30563.7|30453|30488.5|30430.8|186
1606169400000|2020-11-23 22:10:00|30485.2|30435.2|30496|30446|30567.3|30452.9|30485.2|30435.2|263
1606169700000|2020-11-23 22:15:00|30496.3|30445.8|30496.6|30446.6|30526.7|30452.5|30492|30434.7|142
1606170000000|2020-11-23 22:20:00|30497.6|30447.6|30505.4|30436.4|30557.5|30451.6|30491|30436.4|167
1606170300000|2020-11-23 22:25:00|30505.5|30436.3|30535.2|30450.2|30560.2|30455|30496.1|30431.6|148
1606170600000|2020-11-23 22:30:00|30524.5|30452|30535.1|30453.8|30554.5|30455.5|30500.4|30440.4|233
1606170900000|2020-11-23 22:35:00|30523.4|30454|30503.5|30448.3|30531.8|30455.8|30496.7|30439.6|235
1606171200000|2020-11-23 22:40:00|30502.7|30450.9|30531.5|30453.3|30544|30456|30495.5|30440.7|182
1606171500000|2020-11-23 22:45:00|30509.5|30451.6|30521.6|30441.8|30543|30456.5|30495.7|30433.8|214
1606171800000|2020-11-23 22:50:00|30525.3|30443.3|30519.2|30446|30535.5|30451.4|30497.4|30439.6|295
1606172100000|2020-11-23 22:55:00|30522|30446.9|30520.3|30447.6|30534.3|30451.2|30491.7|30439.8|221
1606172400000|2020-11-23 23:00:00|30512.3|30449.1|30486.8|30436.8|30512.3|30449.1|30482.1|30427.4|412
1606172700000|2020-11-23 23:05:00|30494.1|30444.1|30491.7|30441.7|30508.5|30449.6|30481.7|30431.7|387
1606173000000|2020-11-23 23:10:00|30502.1|30448|30489.8|30439.8|30508.4|30450.9|30485.4|30435.4|353
1606173300000|2020-11-23 23:15:00|30493.8|30443.8|30489.5|30433.8|30503.1|30448.6|30481.6|30429.9|398
1606173600000|2020-11-23 23:20:00|30490|30434.3|30482.4|30432.4|30505.4|30442.1|30474.6|30415.2|683
1606173900000|2020-11-23 23:25:00|30482.3|30432.3|30478.7|30428.7|30487.2|30436.5|30474.6|30424.6|455
1606174200000|2020-11-23 23:30:00|30478.8|30428.8|30480.5|30430.5|30490.7|30440.7|30476.5|30426.5|460
1606174500000|2020-11-23 23:35:00|30483.5|30433.5|30476.5|30426.5|30485.4|30435|30467.5|30417.5|515
1606174800000|2020-11-23 23:40:00|30478|30428|30478.1|30428.1|30485.6|30435.6|30474.6|30424.6|454
1606175100000|2020-11-23 23:45:00|30478.6|30428.6|30481.1|30431.1|30489.8|30439.8|30473.4|30423.4|468
1606175400000|2020-11-23 23:50:00|30481.5|30431.5|30490.1|30440.1|30500.3|30450.3|30480.9|30430.9|441
1606175700000|2020-11-23 23:55:00|30490.3|30440.3|30487.6|30437.6|30496.6|30446.6|30481|30431|455
1606176000000|2020-11-24 00:00:00|30481.2|30431.2|30492.9|30442.9|30498.4|30448.4|30475.9|30425.9|569
1606176300000|2020-11-24 00:05:00|30492.5|30442.5|30491.5|30441.5|30505|30455|30482.2|30432.2|519
1606176600000|2020-11-24 00:10:00|30489.1|30439.1|30495.1|30445.1|30498.7|30448.7|30485.8|30435.8|415
1606176900000|2020-11-24 00:15:00|30494.4|30444.4|30491.3|30441.3|30500.6|30450.5|30485.1|30435.1|439
1606177200000|2020-11-24 00:20:00|30493.1|30443.1|30491.6|30441.6|30503|30453|30486.3|30436.3|407
1606177500000|2020-11-24 00:25:00|30492.6|30442.6|30485.8|30435.8|30497.2|30447.2|30481.1|30431.1|479
1606177800000|2020-11-24 00:30:00|30484.4|30434.4|30483.4|30433.4|30491.4|30441.4|30478.3|30428.3|452
1606178100000|2020-11-24 00:35:00|30483.6|30433.6|30487.8|30437.8|30496|30446|30477.5|30427.5|418
1606178400000|2020-11-24 00:40:00|30490.3|30440.3|30488.2|30438.2|30496.4|30446.4|30480|30430|360
1606178700000|2020-11-24 00:45:00|30489.4|30439.4|30490.5|30440.5|30498.5|30448.5|30483.3|30433.3|394
1606179000000|2020-11-24 00:50:00|30492.5|30442.5|30490.9|30440.9|30498.2|30448.2|30485.9|30435.9|425
1606179300000|2020-11-24 00:55:00|30486.7|30436.7|30491.7|30441.7|30500.5|30450.5|30486.7|30436.7|463
1606179600000|2020-11-24 01:00:00|30492.1|30442.1|30472.7|30422.7|30493.9|30443.9|30470.5|30420.5|664
1606179900000|2020-11-24 01:05:00|30472.2|30422.2|30472.8|30422.8|30483|30433|30467.9|30417.9|689
1606180200000|2020-11-24 01:10:00|30473.3|30423.3|30478.6|30428.6|30479.2|30429.2|30467.6|30417.6|573
1606180500000|2020-11-24 01:15:00|30478.2|30428.2|30481.9|30431.9|30486.9|30436.9|30474.6|30424.6|572
1606180800000|2020-11-24 01:20:00|30482.2|30432.2|30486.4|30436.4|30488.6|30438.6|30476.1|30426.1|527
1606181100000|2020-11-24 01:25:00|30485.2|30435.2|30485.2|30435.2|30493|30443|30479.7|30429.7|519
1606181400000|2020-11-24 01:30:00|30487.5|30437.5|30481.4|30431.4|30491.2|30441.2|30473.8|30423.8|548
1606181700000|2020-11-24 01:35:00|30482.9|30432.9|30485|30435|30490.9|30440.9|30474.9|30424.9|572
1606182000000|2020-11-24 01:40:00|30486.5|30436.5|30482.2|30432.2|30491.5|30441.5|30475.5|30425.5|566
1606182300000|2020-11-24 01:45:00|30484|30434|30486|30436|30498.3|30440.8|30480.3|30430.3|425
1606182600000|2020-11-24 01:50:00|30485.5|30435.5|30482.6|30432.6|30488.9|30438.9|30479.8|30429.8|531
1606182900000|2020-11-24 01:55:00|30482|30432|30487.8|30437.8|30489|30439|30479.7|30429.7|447
1606183200000|2020-11-24 02:00:00|30485.3|30435.3|30481.4|30431.4|30489.3|30439.3|30475.5|30425.5|485
1606183500000|2020-11-24 02:05:00|30483.7|30433.7|30485.1|30435.1|30486.8|30436.8|30477.1|30427.1|510
1606183800000|2020-11-24 02:10:00|30485|30435|30480.3|30430.3|30488.8|30438.8|30477.5|30427.5|425
1606184100000|2020-11-24 02:15:00|30480.1|30430.1|30479.8|30429.8|30485.8|30435.8|30475.9|30425.9|491
1606184400000|2020-11-24 02:20:00|30479.4|30429.4|30482.7|30432.7|30487.8|30437.8|30478.4|30428.4|429
1606184700000|2020-11-24 02:25:00|30482.5|30432.5|30483.4|30433.4|30489.5|30439.5|30473|30423|491
1606185000000|2020-11-24 02:30:00|30483.7|30433.7|30477.9|30427.9|30488.7|30438.7|30474.3|30424.3|457
1606185300000|2020-11-24 02:35:00|30479.6|30429.6|30479.4|30429.4|30484.6|30434.6|30475.9|30425.9|528
1606185600000|2020-11-24 02:40:00|30478.3|30428.3|30473.1|30423.1|30483.2|30433.2|30470.7|30420.7|425
1606185900000|2020-11-24 02:45:00|30473.3|30423.3|30469.3|30419.3|30475.6|30425.6|30465.1|30415.1|471
1606186200000|2020-11-24 02:50:00|30468.8|30418.8|30468.1|30418.1|30476.1|30426.1|30465.2|30415.2|448
1606186500000|2020-11-24 02:55:00|30469|30419|30470.5|30420.5|30480.6|30430.6|30465.4|30415.4|484
1606186800000|2020-11-24 03:00:00|30471|30421|30475.1|30425.1|30478.7|30428.7|30469.7|30419.7|495
1606187100000|2020-11-24 03:05:00|30474.9|30424.9|30476.5|30426.5|30483.4|30433.4|30472.1|30422.1|435
1606187400000|2020-11-24 03:10:00|30477.4|30427.4|30474.4|30424.4|30481.7|30431.7|30471.2|30421.2|443
1606187700000|2020-11-24 03:15:00|30473.5|30423.5|30470.4|30420.4|30476.9|30426.9|30469.2|30419.2|394
1606188000000|2020-11-24 03:20:00|30473|30423|30474.7|30424.7|30481|30431|30470.7|30420.7|412
1606188300000|2020-11-24 03:25:00|30473.4|30423.4|30470.1|30420.1|30478.9|30428.9|30467.5|30417.5|435
1606188600000|2020-11-24 03:30:00|30470.5|30420.5|30471.9|30421.9|30475.8|30425.8|30464.6|30414.6|385
1606188900000|2020-11-24 03:35:00|30473|30423|30469|30419|30474.1|30424.1|30465.2|30415.2|412
1606189200000|2020-11-24 03:40:00|30469.3|30419.3|30478.2|30428.2|30482|30432|30466|30416|384
1606189500000|2020-11-24 03:45:00|30479|30429|30478|30428|30486|30436|30473.4|30423.4|429
1606189800000|2020-11-24 03:50:00|30478.1|30428.1|30473.8|30423.8|30479.6|30429.6|30470.1|30420.1|378
1606190100000|2020-11-24 03:55:00|30474.1|30424.1|30477.3|30427.3|30481|30431|30471.2|30421.2|397
1606190400000|2020-11-24 04:00:00|30477.1|30427.1|30473.5|30423.5|30480.9|30430.9|30472.7|30422.7|428
1606190700000|2020-11-24 04:05:00|30473.4|30423.4|30477.1|30427.1|30480|30430|30471.6|30421.6|352
1606191000000|2020-11-24 04:10:00|30476.3|30426.3|30473.4|30423.4|30480|30430|30471.2|30421.2|304
1606191300000|2020-11-24 04:15:00|30472.8|30422.8|30475.3|30425.3|30478.9|30428.9|30470.8|30420.8|315
1606191600000|2020-11-24 04:20:00|30476|30426|30476|30426|30480.5|30430.5|30473.9|30423.9|310
1606191900000|2020-11-24 04:25:00|30476.3|30426.3|30474.4|30424.4|30479.8|30429.8|30471.4|30421.4|271
1606192200000|2020-11-24 04:30:00|30473.5|30423.5|30477.6|30427.6|30477.8|30427.8|30467.9|30417.9|380
1606192500000|2020-11-24 04:35:00|30475.8|30425.8|30471.1|30421.1|30478.8|30428.8|30468.9|30418.9|299
1606192800000|2020-11-24 04:40:00|30473.5|30423.5|30463.2|30413.2|30479.1|30429.1|30462.9|30412.9|297
1606193100000|2020-11-24 04:45:00|30464.9|30414.9|30460.2|30410.2|30467.4|30417.4|30455.5|30405.5|501
1606193400000|2020-11-24 04:50:00|30461.2|30411.2|30458.9|30408.9|30467|30417|30453.2|30403.2|390
1606193700000|2020-11-24 04:55:00|30461.4|30411.4|30451|30401|30463.9|30413.9|30446.2|30396.2|388
1606194000000|2020-11-24 05:00:00|30453.3|30403.3|30458.2|30408.2|30463.4|30413.4|30452.3|30402.3|494
1606194300000|2020-11-24 05:05:00|30457.1|30407.1|30460.3|30410.3|30465.5|30415.5|30454|30404|420
1606194600000|2020-11-24 05:10:00|30459.6|30409.6|30458.5|30408.5|30465.2|30422.6|30442.4|30402|404
1606194900000|2020-11-24 05:15:00|30458.9|30408.9|30458.6|30408.6|30462.1|30422.2|30442|30403.1|390
1606195200000|2020-11-24 05:20:00|30458.3|30408.3|30450.8|30400.8|30461.7|30416.7|30436.2|30396.6|419
1606195500000|2020-11-24 05:25:00|30451.5|30401.5|30453|30403|30459.2|30409.2|30443.7|30393.7|392
1606195800000|2020-11-24 05:30:00|30451.6|30401.6|30457.2|30407.2|30465.5|30422.6|30439.3|30397.4|441
1606196100000|2020-11-24 05:35:00|30457.3|30407.3|30453.4|30403.4|30459.6|30423.9|30437.8|30403.1|392
1606196400000|2020-11-24 05:40:00|30453.3|30403.3|30440.4|30420.4|30459.1|30423.2|30439.8|30402.9|370
1606196700000|2020-11-24 05:45:00|30439.8|30419.8|30440.1|30420.1|30454.9|30420.8|30436.6|30400.3|396
1606197000000|2020-11-24 05:50:00|30440.3|30420.3|30439.4|30419.4|30457.9|30420.4|30437.9|30402.3|376
1606197300000|2020-11-24 05:55:00|30439.5|30419.5|30437.2|30417.2|30456.3|30420.1|30432.8|30394.6|479
1606197600000|2020-11-24 06:00:00|30436.2|30416.2|30456.2|30406.2|30460.1|30421.8|30434.5|30400.1|458
1606197900000|2020-11-24 06:05:00|30456.1|30406.1|30456.8|30406.8|30459.2|30422.6|30437.2|30402.6|384
1606198200000|2020-11-24 06:10:00|30457.4|30407.4|30436.9|30416.9|30457.4|30416.9|30429.9|30395.6|435
1606198500000|2020-11-24 06:15:00|30437.1|30417.1|30431.4|30411.4|30456.6|30417.5|30430|30399.3|399
1606198800000|2020-11-24 06:20:00|30431.5|30411.5|30442.2|30392.2|30450.5|30413.9|30424.5|30391.9|464
1606199100000|2020-11-24 06:25:00|30443.4|30393.4|30443.6|30393.6|30446.5|30408.3|30422.6|30388.9|446
1606199400000|2020-11-24 06:30:00|30442.9|30392.9|30444.6|30394.6|30448.8|30412.5|30426.6|30392.9|481
1606199700000|2020-11-24 06:35:00|30445|30395|30426.7|30406.7|30449.1|30412.7|30425.9|30391.4|461
1606200000000|2020-11-24 06:40:00|30426.2|30406.2|30429.8|30409.8|30449.7|30415.9|30425.7|30397.4|419
1606200300000|2020-11-24 06:45:00|30429.6|30409.6|30435.4|30415.4|30452.7|30416.7|30428.8|30395.7|369
1606200600000|2020-11-24 06:50:00|30435.1|30415.1|30436.7|30416.7|30457.2|30420|30431.4|30401.1|400
1606200900000|2020-11-24 06:55:00|30437.1|30417.1|30454.2|30404.2|30457.4|30419.9|30432.9|30399.4|340
1606201200000|2020-11-24 07:00:00|30451|30401|30433.9|30413.9|30454.4|30415.6|30429.6|30395.6|488
1606201500000|2020-11-24 07:05:00|30433.8|30413.8|30438.9|30418.9|30459.9|30425.1|30433|30406.7|423
1606201800000|2020-11-24 07:10:00|30439.1|30419.1|30471.8|30421.8|30479.1|30439.5|30436.6|30401.7|494
1606202100000|2020-11-24 07:15:00|30471.6|30421.6|30458|30438|30485.4|30439.7|30455.7|30417.6|538
1606202400000|2020-11-24 07:20:00|30480.1|30430.1|30460.1|30440.1|30480.1|30441.3|30457.2|30421.1|424
1606202700000|2020-11-24 07:25:00|30460.2|30440.2|30459.8|30409.8|30478.8|30442.1|30444.2|30405.2|803
1606203000000|2020-11-24 07:30:00|30455.9|30405.9|30453.4|30433.4|30472.4|30442.8|30440.6|30405.9|793
1606203300000|2020-11-24 07:35:00|30453.5|30433.5|30467.8|30447.8|30481.9|30451.8|30451.8|30420.4|706
1606203600000|2020-11-24 07:40:00|30467.2|30447.2|30451.6|30431.6|30479.7|30447.4|30450.1|30423.3|953
1606203900000|2020-11-24 07:45:00|30451.8|30431.8|30454.1|30434.1|30457.4|30437.4|30446.6|30426.6|746
1606204200000|2020-11-24 07:50:00|30454.7|30434.7|30458.6|30438.6|30461|30441|30453.2|30433.2|510
1606204500000|2020-11-24 07:55:00|30458.5|30438.5|30463.4|30443.4|30467.1|30447.1|30455.9|30435.9|613
1606204800000|2020-11-24 08:00:00|30462.6|30442.6|30419|30399|30463.3|30443.3|30416.3|30396.3|863
1606205100000|2020-11-24 08:05:00|30420|30400|30410|30390|30420|30400|30401.2|30381.2|787
1606205400000|2020-11-24 08:10:00|30409.9|30389.9|30385|30365|30412.3|30392.3|30377|30357|785
1606205700000|2020-11-24 08:15:00|30384.9|30364.9|30373.9|30353.9|30386.2|30366.2|30367.3|30347.3|748
1606206000000|2020-11-24 08:20:00|30374.4|30354.4|30380.1|30360.1|30384.8|30364.8|30373.2|30353.2|985
1606206300000|2020-11-24 08:25:00|30379.8|30359.8|30388.1|30368.1|30416.1|30384.5|30378.6|30358.6|929
1606206600000|2020-11-24 08:30:00|30388.8|30368.8|30386.5|30366.5|30408.4|30373.6|30380.5|30349|993
1606206900000|2020-11-24 08:35:00|30386.7|30366.7|30382.9|30362.9|30389.7|30369.7|30379.4|30359.4|715
1606207200000|2020-11-24 08:40:00|30382.6|30362.6|30382.7|30362.7|30395.1|30366.8|30375.5|30341.3|729
1606207500000|2020-11-24 08:45:00|30382.6|30362.6|30388.4|30368.4|30391.8|30371.8|30379.6|30359.6|606
1606207800000|2020-11-24 08:50:00|30389.2|30369.2|30393.7|30373.7|30396.4|30376.4|30381.6|30361.6|679
1606208100000|2020-11-24 08:55:00|30393.6|30373.6|30408.3|30358.3|30408.7|30376|30381.8|30350.5|721
1606208400000|2020-11-24 09:00:00|30408.9|30358.9|30380.7|30360.7|30410.8|30371.3|30379.9|30343.4|800
1606208700000|2020-11-24 09:05:00|30379.8|30359.8|30378.2|30358.2|30384.6|30364.6|30373.5|30353.5|606
1606209000000|2020-11-24 09:10:00|30378.1|30358.1|30392.5|30372.5|30394.2|30374.2|30376|30356|466
1606209300000|2020-11-24 09:15:00|30392.7|30372.7|30385.4|30365.4|30396.5|30376.5|30383.6|30363.6|510
1606209600000|2020-11-24 09:20:00|30386.1|30366.1|30383.5|30363.5|30390.2|30370.2|30379.3|30359.3|466
1606209900000|2020-11-24 09:25:00|30383.6|30363.6|30383.8|30363.8|30392.4|30372.4|30382.2|30362.2|520
1606210200000|2020-11-24 09:30:00|30383.9|30363.9|30379.2|30359.2|30392.9|30372.9|30374.2|30354.2|589
1606210500000|2020-11-24 09:35:00|30380|30360|30385.4|30365.4|30386.8|30366.8|30370.3|30350.3|650
1606210800000|2020-11-24 09:40:00|30385.5|30365.5|30369.8|30349.8|30385.5|30365.5|30359.3|30339.3|665
1606211100000|2020-11-24 09:45:00|30369.1|30349.1|30374.2|30354.2|30376.4|30356.4|30361.9|30341.9|674
1606211400000|2020-11-24 09:50:00|30374.4|30354.4|30387.5|30367.5|30387.5|30367.5|30366.8|30346.8|569
1606211700000|2020-11-24 09:55:00|30387.9|30367.9|30382.8|30362.8|30392.6|30372.6|30377.8|30357.8|541
1606212000000|2020-11-24 10:00:00|30382.9|30362.9|30396.5|30376.5|30396.5|30376.5|30377.4|30357.4|519
1606212300000|2020-11-24 10:05:00|30395.8|30375.8|30389.8|30369.8|30395.8|30375.8|30387.7|30367.7|476
1606212600000|2020-11-24 10:10:00|30389.7|30369.7|30383.5|30363.5|30389.8|30369.8|30377.9|30357.9|455
1606212900000|2020-11-24 10:15:00|30383.7|30363.7|30374.2|30354.2|30384.7|30364.7|30369.3|30349.3|519
1606213200000|2020-11-24 10:20:00|30373.4|30353.4|30365.2|30345.2|30374.8|30354.8|30362.9|30342.9|566
1606213500000|2020-11-24 10:25:00|30367.8|30347.8|30390.5|30370.5|30398.8|30378.8|30366.9|30346.9|753
1606213800000|2020-11-24 10:30:00|30391.3|30371.3|30384.8|30364.8|30400.3|30379|30375.2|30350.3|754
1606214100000|2020-11-24 10:35:00|30384.1|30364.1|30403.2|30383.2|30403.7|30383.7|30383.2|30363.2|685
1606214400000|2020-11-24 10:40:00|30403.5|30383.5|30400.7|30380.7|30410.5|30390.5|30397.1|30377.1|647
1606214700000|2020-11-24 10:45:00|30400.2|30380.2|30403.9|30383.9|30407.9|30387.9|30397|30377|555
1606215000000|2020-11-24 10:50:00|30404.1|30384.1|30403.4|30383.4|30410.5|30390.5|30399.6|30379.6|633
1606215300000|2020-11-24 10:55:00|30403.2|30383.2|30401.7|30381.7|30406.2|30386.2|30394.2|30374.2|551
1606215600000|2020-11-24 11:00:00|30401.5|30381.5|30403.4|30383.4|30407|30387|30390.6|30370.6|583
1606215900000|2020-11-24 11:05:00|30403.5|30383.5|30399.5|30379.5|30407|30387|30399.5|30379.5|428
1606216200000|2020-11-24 11:10:00|30399.4|30379.4|30404.4|30384.4|30405.5|30385.5|30392.7|30372.7|592
1606216500000|2020-11-24 11:15:00|30404.8|30384.8|30403.8|30383.8|30406.4|30386.4|30401.2|30381.2|462
1606216800000|2020-11-24 11:20:00|30403.5|30383.5|30412.5|30392.5|30413.4|30393.4|30403.1|30383.1|504
1606217100000|2020-11-24 11:25:00|30412.6|30392.6|30418.1|30398.1|30432.1|30412.1|30412.4|30392.4|605
1606217400000|2020-11-24 11:30:00|30417.9|30397.9|30427.8|30407.8|30427.8|30407.8|30412.9|30392.9|596
1606217700000|2020-11-24 11:35:00|30425.8|30405.8|30430.8|30410.8|30441.5|30421.5|30420.9|30400.9|602
1606218000000|2020-11-24 11:40:00|30431.2|30411.2|30421.7|30401.7|30442.4|30418.6|30416.4|30392.4|538
1606218300000|2020-11-24 11:45:00|30423.8|30403.8|30419.3|30399.3|30428.4|30408.4|30417.1|30397.1|640
1606218600000|2020-11-24 11:50:00|30419.4|30399.4|30440.8|30420.8|30455.8|30420.8|30416|30380.3|768
1606218900000|2020-11-24 11:55:00|30456.1|30406.1|30452|30432|30462.4|30435.6|30435|30401.3|761
1606219200000|2020-11-24 12:00:00|30451.4|30431.4|30445.3|30425.3|30458.9|30438.9|30442.8|30422.8|640
1606219500000|2020-11-24 12:05:00|30445.2|30425.2|30437.2|30417.2|30451.3|30431.3|30435.9|30415.9|526
1606219800000|2020-11-24 12:10:00|30435.4|30415.4|30441.7|30421.7|30447.9|30423.5|30428|30395.1|553
1606220100000|2020-11-24 12:15:00|30441.8|30421.8|30428.5|30408.5|30445.1|30425.1|30427.9|30407.9|525
1606220400000|2020-11-24 12:20:00|30430.6|30410.6|30434|30414|30442.6|30422.6|30429.7|30409.7|551
1606220700000|2020-11-24 12:25:00|30433.8|30413.8|30459.2|30439.2|30461.8|30441.8|30433.6|30413.6|640
1606221000000|2020-11-24 12:30:00|30459.1|30439.1|30452.6|30432.6|30463.6|30443.6|30444.3|30424.3|628
1606221300000|2020-11-24 12:35:00|30452.8|30432.8|30459.8|30439.8|30462.6|30442.6|30452.2|30432.2|507
1606221600000|2020-11-24 12:40:00|30460.2|30440.2|30464.1|30444.1|30471.6|30451.6|30454.4|30434.4|613
1606221900000|2020-11-24 12:45:00|30464.3|30444.3|30469.9|30449.9|30471.9|30451.9|30459.7|30439.7|535
1606222200000|2020-11-24 12:50:00|30470.2|30450.2|30474.6|30454.6|30477.7|30457.7|30464.4|30444.4|575
1606222500000|2020-11-24 12:55:00|30474.2|30454.2|30459.6|30439.6|30474.4|30454.4|30456.8|30436.8|587
1606222800000|2020-11-24 13:00:00|30459.5|30439.5|30465.4|30445.4|30473.3|30453.3|30459.5|30439.5|659
1606223100000|2020-11-24 13:05:00|30466.2|30446.2|30465.5|30445.5|30478|30458|30460.7|30440.7|665
1606223400000|2020-11-24 13:10:00|30465.4|30445.4|30470.7|30450.7|30473.6|30453.6|30464.2|30444.2|595
1606223700000|2020-11-24 13:15:00|30470.8|30450.8|30459|30439|30470.8|30450.8|30457.8|30437.8|594
1606224000000|2020-11-24 13:20:00|30458.9|30438.9|30453.7|30433.7|30463.8|30443.8|30446.7|30426.7|597
1606224300000|2020-11-24 13:25:00|30453.8|30433.8|30453|30433|30457.6|30437.6|30448.3|30428.3|558
1606224600000|2020-11-24 13:30:00|30451.7|30431.7|30453.3|30433.3|30460.4|30440.4|30448.7|30428.7|436
1606224900000|2020-11-24 13:35:00|30453.5|30433.5|30443.9|30423.9|30460.2|30440.2|30442.9|30422.9|510
1606225200000|2020-11-24 13:40:00|30443.8|30423.8|30450.8|30430.8|30452.6|30432.6|30434.6|30414.6|676
1606225500000|2020-11-24 13:45:00|30450.2|30430.2|30448.1|30428.1|30460.1|30440.1|30446.3|30426.3|626
1606225800000|2020-11-24 13:50:00|30448.5|30428.5|30421.2|30401.2|30451.6|30431.6|30419.5|30399.5|586
1606226100000|2020-11-24 13:55:00|30421|30401|30466.7|30446.7|30476.4|30456.4|30418.6|30398.6|775
1606226400000|2020-11-24 14:00:00|30466.4|30446.4|30467.6|30447.6|30478.4|30458.4|30461.7|30441.7|847
1606226700000|2020-11-24 14:05:00|30467.7|30447.7|30498.5|30478.5|30516.4|30484.4|30459.6|30439.6|743
1606227000000|2020-11-24 14:10:00|30498|30478|30473.4|30453.4|30498.5|30478.5|30466.2|30446.2|772
1606227300000|2020-11-24 14:15:00|30473.2|30453.2|30456.6|30436.6|30473.8|30453.8|30456.3|30436.3|711
1606227600000|2020-11-24 14:20:00|30456.9|30436.9|30465.5|30445.5|30465.8|30445.8|30453.8|30433.8|681
1606227900000|2020-11-24 14:25:00|30465.6|30445.6|30459.1|30439.1|30474.3|30454.3|30452.3|30432.3|751
1606228200000|2020-11-24 14:30:00|30459.2|30439.2|30478.6|30458.6|30480.5|30460.5|30451.9|30431.9|745
1606228500000|2020-11-24 14:35:00|30478.5|30458.5|30483.3|30463.3|30494.3|30474.3|30478.5|30458.5|721
1606228800000|2020-11-24 14:40:00|30482.8|30462.8|30499.6|30479.6|30503|30483|30481.9|30461.9|713
1606229100000|2020-11-24 14:45:00|30499.4|30479.4|30473.7|30453.7|30500.9|30480.9|30471|30451|719
1606229400000|2020-11-24 14:50:00|30475.3|30455.3|30477.5|30457.5|30481|30461|30469.5|30449.5|627
1606229700000|2020-11-24 14:55:00|30477.9|30457.9|30457.9|30407.9|30479.6|30459.6|30436.5|30407.2|697
1606230000000|2020-11-24 15:00:00|30458.2|30408.2|30446.5|30426.5|30460.3|30433.7|30441.5|30407.3|716
1606230300000|2020-11-24 15:05:00|30446.7|30426.7|30438.2|30418.2|30448.4|30428.4|30428.2|30408.2|695
1606230600000|2020-11-24 15:10:00|30438.8|30418.8|30460.8|30440.8|30461|30441|30437.6|30417.6|663
1606230900000|2020-11-24 15:15:00|30460.6|30440.6|30451.3|30431.3|30464.7|30444.7|30442.7|30422.7|694
1606231200000|2020-11-24 15:20:00|30451.2|30431.2|30461.9|30441.9|30464|30444|30451.2|30431.2|654
1606231500000|2020-11-24 15:25:00|30462.5|30442.5|30457.2|30437.2|30477.5|30457.5|30455.7|30435.7|751
1606231800000|2020-11-24 15:30:00|30457.3|30437.3|30456.7|30436.7|30463|30443|30449.5|30429.5|652
1606232100000|2020-11-24 15:35:00|30457.4|30437.4|30444.9|30424.9|30463|30443|30442|30422|686
1606232400000|2020-11-24 15:40:00|30444.6|30424.6|30435.1|30415.1|30451.6|30431.6|30433.2|30413.2|730
1606232700000|2020-11-24 15:45:00|30435.4|30415.4|30447.7|30427.7|30450.8|30430.8|30432.1|30412.1|698
1606233000000|2020-11-24 15:50:00|30447.8|30427.8|30432|30412|30454.9|30434.9|30413.8|30393.8|774
1606233300000|2020-11-24 15:55:00|30432.1|30412.1|30433.7|30413.7|30445.3|30425.3|30428.1|30408.1|769
1606233600000|2020-11-24 16:00:00|30433.9|30413.9|30426.9|30406.9|30451.8|30431.8|30424.5|30404.5|749
1606233900000|2020-11-24 16:05:00|30427.2|30407.2|30422.2|30402.2|30433|30413|30416|30396|654
1606234200000|2020-11-24 16:10:00|30422.5|30402.5|30413.7|30393.7|30429.3|30409.3|30410.2|30390.2|573
1606234500000|2020-11-24 16:15:00|30413.6|30393.6|30413.7|30393.7|30418.5|30398.5|30409.2|30389.2|653
1606234800000|2020-11-24 16:20:00|30414.8|30394.8|30408.9|30388.9|30417.4|30395.1|30397.5|30360.2|739
1606235100000|2020-11-24 16:25:00|30408.7|30388.7|30423.4|30373.4|30423.8|30393.2|30391.8|30341.8|765
1606235400000|2020-11-24 16:30:00|30424.3|30374.3|30426.7|30376.7|30430.3|30399.4|30408.3|30373.4|619
1606235700000|2020-11-24 16:35:00|30426.8|30376.8|30423.2|30373.2|30426.8|30392|30377|30336.4|650
1606236000000|2020-11-24 16:40:00|30423|30373|30429.4|30379.4|30430.9|30395.6|30412.4|30368|593
1606236300000|2020-11-24 16:45:00|30428.4|30378.4|30419.1|30399.1|30436.8|30403|30410.8|30374.6|657
1606236600000|2020-11-24 16:50:00|30419.2|30399.2|30413.7|30393.7|30442.6|30404.7|30412.7|30382.3|594
1606236900000|2020-11-24 16:55:00|30413.2|30393.2|30425.7|30405.7|30426.4|30406.4|30404.7|30384.7|653
1606237200000|2020-11-24 17:00:00|30425.8|30405.8|30427.1|30407.1|30439.4|30407.7|30415.4|30382|633
1606237500000|2020-11-24 17:05:00|30427|30407|30446.7|30396.7|30447.1|30409.2|30425.7|30377|612
1606237800000|2020-11-24 17:10:00|30446.9|30396.9|30450.4|30400.4|30451.1|30401.1|30442.5|30392.5|453
1606238100000|2020-11-24 17:15:00|30450.7|30400.7|30440.4|30390.4|30451.1|30401.1|30440.4|30390.4|407
1606238400000|2020-11-24 17:20:00|30440|30390|30439.8|30389.8|30442.4|30392.4|30435.3|30385.3|431
1606238700000|2020-11-24 17:25:00|30439.9|30389.9|30442.7|30392.7|30447.4|30397.4|30428.6|30378.6|449
1606239000000|2020-11-24 17:30:00|30442.8|30392.8|30431.5|30381.5|30450.8|30400.8|30428.4|30378.4|518
1606239300000|2020-11-24 17:35:00|30430.9|30380.9|30440.3|30390.3|30446.7|30396.7|30428.2|30378.2|581
1606239600000|2020-11-24 17:40:00|30441.1|30391.1|30428.1|30408.1|30449.9|30409|30426.1|30388.4|482
1606239900000|2020-11-24 17:45:00|30427.8|30407.8|30434.3|30384.3|30446.5|30411|30417|30380.9|489
1606240200000|2020-11-24 17:50:00|30434.6|30384.6|30427.5|30377.5|30436.4|30386.4|30423.2|30373.2|422
1606240500000|2020-11-24 17:55:00|30427.3|30377.3|30423|30373|30430|30380|30418|30368|598
1606240800000|2020-11-24 18:00:00|30421.4|30371.4|30428.5|30378.5|30435.7|30385.7|30418.9|30368.9|534
1606241100000|2020-11-24 18:05:00|30428.4|30378.4|30431.9|30381.9|30433.7|30383.7|30425.2|30375.2|512
1606241400000|2020-11-24 18:10:00|30432.2|30382.2|30430|30380|30434.2|30384.2|30426.3|30376.3|432
1606241700000|2020-11-24 18:15:00|30429.6|30379.6|30417.9|30367.9|30430.6|30380.6|30416.4|30366.4|523
1606242000000|2020-11-24 18:20:00|30418.6|30368.6|30419.1|30369.1|30422.1|30372.1|30416.5|30366.5|425
1606242300000|2020-11-24 18:25:00|30420|30370|30420.6|30370.6|30427.3|30377.3|30417.8|30367.8|422
1606242600000|2020-11-24 18:30:00|30420.5|30370.5|30410.8|30360.8|30420.7|30377.1|30394.4|30357.8|585
1606242900000|2020-11-24 18:35:00|30411.3|30361.3|30414.5|30364.5|30421.3|30384.9|30397.8|30359.5|435
1606243200000|2020-11-24 18:40:00|30414.7|30364.7|30404.4|30354.4|30415.6|30377.2|30387.3|30348.7|607
1606243500000|2020-11-24 18:45:00|30404.2|30354.2|30398.7|30348.7|30407.3|30357.3|30397.6|30347.6|420
1606243800000|2020-11-24 18:50:00|30398.5|30348.5|30400.7|30350.7|30406|30356|30395.1|30345.1|420
1606244100000|2020-11-24 18:55:00|30403.1|30353.1|30388.4|30338.4|30403.1|30361.5|30367|30333.1|562
1606244400000|2020-11-24 19:00:00|30382.1|30332.1|30371.8|30351.8|30394.5|30355.4|30364.2|30331.3|760
1606244700000|2020-11-24 19:05:00|30371.6|30351.6|30402.9|30352.9|30404.1|30354.6|30369.5|30349.5|400
1606245000000|2020-11-24 19:10:00|30403.4|30353.4|30379.7|30359.7|30406.7|30363.9|30376.8|30343.1|467
1606245300000|2020-11-24 19:15:00|30394.7|30344.7|30379.9|30359.9|30397.3|30363.6|30378.7|30344.6|346
1606245600000|2020-11-24 19:20:00|30379.8|30359.8|30377.6|30357.6|30382.1|30362.1|30374.8|30354.8|334
1606245900000|2020-11-24 19:25:00|30377.8|30357.8|30384.9|30364.9|30385.9|30365.9|30376.1|30356.1|326
1606246200000|2020-11-24 19:30:00|30384.2|30364.2|30383.6|30363.6|30390.2|30370.2|30382.5|30362.5|365
1606246500000|2020-11-24 19:35:00|30384.1|30364.1|30388.7|30338.7|30390.5|30365.5|30370.7|30335.6|380
1606246800000|2020-11-24 19:40:00|30389.2|30339.2|30374.3|30354.3|30394.4|30359.4|30373.3|30337.9|406
1606247100000|2020-11-24 19:45:00|30374.4|30354.4|30391|30341|30393.3|30359.2|30371.7|30337|490
1606247400000|2020-11-24 19:50:00|30375.7|30355.7|30393.8|30343.8|30396.3|30355.7|30371.5|30331|440
1606247700000|2020-11-24 19:55:00|30393.7|30343.7|30388|30338|30395.2|30345.2|30382.3|30332.3|493
1606248000000|2020-11-24 20:00:00|30387.7|30337.7|30384.6|30334.6|30387.7|30337.7|30379.8|30329.8|472
1606248300000|2020-11-24 20:05:00|30384.4|30334.4|30369|30319|30386.5|30336.6|30353.1|30316.8|549
1606248600000|2020-11-24 20:10:00|30368.6|30318.6|30365.2|30315.2|30371.3|30335.1|30347.2|30312|496
1606248900000|2020-11-24 20:15:00|30365|30315|30364.3|30314.3|30370.1|30326.1|30343.2|30305.7|492
1606249200000|2020-11-24 20:20:00|30364|30314|30354.2|30304.2|30366.5|30331|30339.6|30303.4|457
1606249500000|2020-11-24 20:25:00|30354.6|30304.6|30345.8|30325.8|30359.3|30327.5|30339.8|30303.7|394
1606249800000|2020-11-24 20:30:00|30346|30326|30343.8|30323.8|30359.2|30326.2|30340.6|30303.5|453
1606250100000|2020-11-24 20:35:00|30340.6|30320.6|30341.6|30321.6|30345.9|30325.9|30338.1|30318.1|416
1606250400000|2020-11-24 20:40:00|30342.4|30322.4|30342.3|30322.3|30348.4|30328.4|30340.8|30320.8|412
1606250700000|2020-11-24 20:45:00|30344|30324|30336.1|30316.1|30347.3|30327.3|30335.3|30315.3|442
1606251000000|2020-11-24 20:50:00|30336|30316|30328.4|30308.4|30338.1|30318.1|30326.8|30306.8|526
1606251300000|2020-11-24 20:55:00|30329.1|30309.1|30322.7|30302.7|30332.3|30312.3|30318.9|30298.9|590
1606251600000|2020-11-24 21:00:00|30324.2|30304.2|30329.4|30309.4|30346.9|30315.4|30322.1|30286.9|460
1606251900000|2020-11-24 21:05:00|30329.6|30309.6|30327.5|30307.5|30344|30313|30324.4|30288|353
1606252200000|2020-11-24 21:10:00|30327.4|30307.4|30327.8|30307.8|30344.2|30311.3|30324.1|30288.5|383
1606252500000|2020-11-24 21:15:00|30328.1|30308.1|30342.9|30292.9|30345.2|30312.1|30326.1|30288.8|258
1606252800000|2020-11-24 21:20:00|30342.3|30292.3|30331|30311|30344.1|30311.9|30324.7|30287|293
1606253100000|2020-11-24 21:25:00|30330.9|30310.9|30341.4|30291.4|30345.6|30313.5|30321.3|30286.6|282
1606253400000|2020-11-24 21:30:00|30341.2|30291.2|30340.5|30290.5|30345.9|30309.5|30324.1|30285|257
1606253700000|2020-11-24 21:35:00|30342.3|30292.3|30364|30311.7|30396.8|30322.1|30322.7|30283.9|403
1606254000000|2020-11-24 21:40:00|30364.6|30313.6|30359.7|30309.7|30374.7|30323.4|30352|30299|334
1606254300000|2020-11-24 21:45:00|30357.1|30307.1|30350.3|30300.3|30362.1|30312.1|30348.4|30298.4|341
1606254600000|2020-11-24 21:50:00|30350.5|30300.5|30350.9|30300.9|30368.1|30308.8|30340.9|30280.6|448
1606254900000|2020-11-24 21:55:00|30351.9|30301.9|30362.4|30289.2|30383.2|30308.8|30344.5|30266.1|405
1606255200000|2020-11-24 22:00:00|30362.1|30297|30357.4|30294.9|30370.3|30300.2|30354.1|30286.4|116
1606255500000|2020-11-24 22:05:00|30356.5|30274.6|30348.7|30291.9|30367.9|30302.1|30348.3|30243.3|159
1606255800000|2020-11-24 22:10:00|30350.8|30289.7|30356.3|30291.1|30363.5|30302.7|30342.9|30272.1|192
1606256100000|2020-11-24 22:15:00|30355.7|30288.6|30356.4|30285.1|30365.5|30303.1|30347.1|30266.5|203
1606256400000|2020-11-24 22:20:00|30356.7|30291.3|30353.2|30290.9|30362.7|30303.3|30346|30265|163
1606256700000|2020-11-24 22:25:00|30354.7|30291.9|30362.6|30298.8|30366.6|30311|30346.1|30272.2|185
1606257000000|2020-11-24 22:30:00|30362.8|30304.8|30352.2|30302.2|30365.7|30309.4|30349|30276.3|225
1606257300000|2020-11-24 22:35:00|30352.3|30302.3|30359|30288.1|30362.1|30311.1|30351.1|30278.2|207
1606257600000|2020-11-24 22:40:00|30358.3|30290.4|30358.8|30303.7|30363.7|30313.7|30349.6|30276.4|193
1606257900000|2020-11-24 22:45:00|30354.4|30297.4|30355.8|30282.9|30364.5|30310.9|30350.9|30282.8|294
1606258200000|2020-11-24 22:50:00|30358|30285.4|30356.3|30298.9|30369.3|30319.3|30349.9|30267.9|278
1606258500000|2020-11-24 22:55:00|30356.9|30299.9|30360.3|30278.2|30370.2|30320.2|30350.9|30273.4|260
1606258800000|2020-11-24 23:00:00|30362.1|30288.5|30438.3|30321.3|30444.4|30327.4|30350|30278.9|457
1606259100000|2020-11-24 23:05:00|30437.3|30320.3|30371|30303|30438.1|30321.1|30362.9|30274.4|495
1606259400000|2020-11-24 23:10:00|30370.6|30304.1|30376.3|30306.7|30391.8|30312.4|30363.2|30272.4|439
1606259700000|2020-11-24 23:15:00|30375.2|30308.4|30385.7|30302.4|30390.9|30316.1|30373.6|30296.5|410
1606260000000|2020-11-24 23:20:00|30385.4|30302.3|30378.9|30303.6|30393.7|30311.8|30374.6|30290.5|372
1606260300000|2020-11-24 23:25:00|30377|30303.7|30375.9|30302.9|30380.5|30312.8|30368.8|30294.7|430
1606260600000|2020-11-24 23:30:00|30370.7|30301.6|30371.2|30297.4|30376.1|30310.3|30364.4|30291|402
1606260900000|2020-11-24 23:35:00|30370.8|30297.2|30366.9|30296|30372.4|30304.2|30361.6|30285.1|405
1606261200000|2020-11-24 23:40:00|30359.8|30296.3|30371.4|30298.8|30376|30316.5|30359.8|30286|357
1606261500000|2020-11-24 23:45:00|30371.7|30299.9|30363.5|30291.9|30375.7|30309.7|30356.9|30286.1|425
1606261800000|2020-11-24 23:50:00|30363.1|30291.4|30362.1|30278.1|30379.2|30299.1|30354.1|30262.7|438
1606262100000|2020-11-24 23:55:00|30367.8|30272.1|30363.9|30280.4|30377.1|30292|30342.4|30266.6|544
1606262400000|2020-11-25 00:00:00|30360.5|30284.3|30361.2|30283.7|30370.1|30296.4|30351.2|30273.1|665
1606262700000|2020-11-25 00:05:00|30364.9|30287.5|30324.3|30274.3|30371|30294.2|30316.9|30261.1|735
1606263000000|2020-11-25 00:10:00|30324|30274|30324.3|30274.3|30331.1|30278.6|30314.5|30253.7|774
1606263300000|2020-11-25 00:15:00|30323.4|30273.4|30313.7|30263.7|30327.5|30277.5|30303.8|30250.6|687
1606263600000|2020-11-25 00:20:00|30313.8|30263.8|30317.2|30267.2|30322.3|30272.3|30306.6|30252.5|536
1606263900000|2020-11-25 00:25:00|30314.5|30264.5|30329.6|30279.6|30330.4|30280.4|30308|30253|668
1606264200000|2020-11-25 00:30:00|30329.9|30279.9|30326.9|30276.9|30342|30285.6|30315.5|30259.9|656
1606264500000|2020-11-25 00:35:00|30326.3|30276.3|30327|30277|30335.8|30285.5|30322.5|30272.5|499
1606264800000|2020-11-25 00:40:00|30326.9|30276.9|30327.7|30277.7|30334.4|30284.4|30313.1|30263.1|606
1606265100000|2020-11-25 00:45:00|30327.1|30277.1|30325.9|30275.9|30333.9|30283|30322.3|30270.3|636
1606265400000|2020-11-25 00:50:00|30329.5|30279.5|30330.5|30280.5|30353.2|30291.2|30315.9|30258|733
1606265700000|2020-11-25 00:55:00|30333|30282.4|30332.7|30282.7|30343.9|30293.9|30325.1|30273.3|486
1606266000000|2020-11-25 01:00:00|30332.1|30278.8|30328.2|30278.2|30335.9|30285.9|30322.8|30269.7|537
1606266300000|2020-11-25 01:05:00|30328.1|30278.1|30316.8|30266.8|30331.9|30281.9|30309.9|30258.3|491
1606266600000|2020-11-25 01:10:00|30317.4|30267.4|30319.5|30269.5|30326.7|30276.7|30313|30263|437
1606266900000|2020-11-25 01:15:00|30318.7|30268.7|30319.7|30269.7|30328.2|30278.2|30309.8|30259.8|480
1606267200000|2020-11-25 01:20:00|30321.2|30271.2|30320.3|30270.3|30326|30276|30310.4|30260.4|452
1606267500000|2020-11-25 01:25:00|30321.3|30271.3|30317.8|30267.8|30329.7|30279.7|30314.9|30264.9|418
1606267800000|2020-11-25 01:30:00|30314.2|30264.2|30323.7|30273.7|30326.8|30276.8|30314.2|30264.2|433
1606268100000|2020-11-25 01:35:00|30324.6|30274.6|30319|30269|30325.4|30275.4|30311.3|30261.3|426
1606268400000|2020-11-25 01:40:00|30318.1|30268.1|30321.2|30271.2|30322.8|30272.8|30311.2|30261.2|418
1606268700000|2020-11-25 01:45:00|30317.3|30267.3|30319.7|30269.7|30325.9|30275.9|30317.2|30267.2|460
1606269000000|2020-11-25 01:50:00|30320.5|30270.5|30326.4|30276.4|30331.3|30281.3|30318.4|30268.4|492
1606269300000|2020-11-25 01:55:00|30324.7|30274.7|30335.9|30285.9|30337.8|30287.8|30322.1|30272.1|510
1606269600000|2020-11-25 02:00:00|30334.6|30284.6|30332.7|30282.7|30343.3|30293.3|30323.4|30272.5|541
1606269900000|2020-11-25 02:05:00|30333.4|30283.4|30331.8|30281.8|30341.2|30291.2|30328.7|30278.7|438
1606270200000|2020-11-25 02:10:00|30332.7|30282.7|30325|30275|30333.1|30283.1|30318|30268|489
1606270500000|2020-11-25 02:15:00|30324.9|30274.9|30322.5|30272.5|30330.3|30280.3|30314.4|30264.4|485
1606270800000|2020-11-25 02:20:00|30322.4|30272.4|30323.8|30273.8|30328.9|30278.9|30316.5|30266.5|483
1606271100000|2020-11-25 02:25:00|30323.7|30273.7|30323.8|30273.8|30331.1|30281.1|30320.7|30270.7|418
1606271400000|2020-11-25 02:30:00|30323.4|30273.4|30323.8|30273.8|30327.3|30277.3|30318.2|30268.2|413
1606271700000|2020-11-25 02:35:00|30318.9|30268.9|30320.3|30270.3|30323.2|30273.2|30310.9|30260.9|435
1606272000000|2020-11-25 02:40:00|30320.2|30270.2|30321.1|30271.1|30324|30274|30313.5|30263.5|341
1606272300000|2020-11-25 02:45:00|30321|30271|30324.3|30274.3|30327.3|30277.3|30317.9|30267.9|357
1606272600000|2020-11-25 02:50:00|30324.5|30274.5|30315.7|30265.7|30327.3|30277.3|30313.6|30263.6|402
1606272900000|2020-11-25 02:55:00|30315.8|30265.8|30316.6|30266.6|30322|30272|30311|30261|447
1606273200000|2020-11-25 03:00:00|30316.7|30266.7|30316.9|30266.9|30320.4|30270.4|30310|30260|433
1606273500000|2020-11-25 03:05:00|30317.7|30267.7|30315.3|30265.3|30320.6|30270.6|30311.6|30261.6|431
1606273800000|2020-11-25 03:10:00|30314.3|30264.3|30314.6|30264.6|30319|30269|30308.8|30258.8|424
1606274100000|2020-11-25 03:15:00|30314.1|30264.1|30316.6|30266.6|30321.5|30271.5|30313|30263|374
1606274400000|2020-11-25 03:20:00|30317.9|30267.9|30317.7|30267.7|30323.1|30273.1|30312.2|30262.2|425
1606274700000|2020-11-25 03:25:00|30316.4|30266.4|30316.5|30266.5|30322.7|30272.7|30313.9|30263.9|421
1606275000000|2020-11-25 03:30:00|30316.6|30266.6|30305.8|30255.8|30318|30268|30302.4|30252.4|486
1606275300000|2020-11-25 03:35:00|30307.1|30257.1|30305.3|30255.3|30312.7|30262.7|30302.9|30252.9|482
1606275600000|2020-11-25 03:40:00|30301.6|30251.6|30318.7|30262.5|30332.6|30270|30301.6|30248.8|572
1606275900000|2020-11-25 03:45:00|30318.6|30262.3|30316.6|30255.4|30324.5|30266.5|30313.7|30247.4|415
1606276200000|2020-11-25 03:50:00|30314.2|30251.5|30317.7|30256.2|30321.3|30267.5|30311.9|30247.3|385
1606276500000|2020-11-25 03:55:00|30317.9|30257.9|30317.4|30265.9|30321.1|30268|30311.4|30246.6|358
1606276800000|2020-11-25 04:00:00|30318.6|30266.4|30320.3|30256.8|30320.8|30270.2|30313.4|30247.9|375
1606277100000|2020-11-25 04:05:00|30320.5|30256.3|30317.8|30260.6|30321.3|30269.6|30312.3|30248.4|380
1606277400000|2020-11-25 04:10:00|30317.6|30262.2|30316.7|30264.8|30321.5|30270.2|30314.7|30248|412
1606277700000|2020-11-25 04:15:00|30316.6|30265.2|30317.6|30259.9|30319.8|30269.8|30314.1|30250.2|380
1606278000000|2020-11-25 04:20:00|30317.3|30262.5|30318.6|30261.7|30324.1|30274.1|30313.2|30255.4|487
1606278300000|2020-11-25 04:25:00|30319.1|30262.1|30307|30256|30319.1|30266.5|30300|30248.1|517
1606278600000|2020-11-25 04:30:00|30306.9|30256.4|30315|30265|30317.9|30267.9|30305|30249.2|449
1606278900000|2020-11-25 04:35:00|30313.9|30263.9|30312.8|30258.2|30317.4|30267.4|30310.2|30254.1|292
1606279200000|2020-11-25 04:40:00|30311.9|30260.4|30311.3|30261.3|30316.5|30266.5|30307.3|30252.7|327
1606279500000|2020-11-25 04:45:00|30310.9|30260.9|30310.4|30260.4|30315.3|30265.3|30307.1|30250.7|300
1606279800000|2020-11-25 04:50:00|30310.2|30260.2|30311.7|30261.7|30319.2|30269.2|30309.1|30250.9|347
1606280100000|2020-11-25 04:55:00|30311.9|30259.1|30319.8|30268.5|30325.6|30275.6|30310.4|30257.1|333
1606280400000|2020-11-25 05:00:00|30319.9|30268.1|30314.4|30264.4|30328|30278|30312.5|30262.5|465
1606280700000|2020-11-25 05:05:00|30314.8|30264.8|30318.3|30268.3|30324.3|30274.3|30310.7|30260.7|427
1606281000000|2020-11-25 05:10:00|30313|30263|30317.6|30267.6|30327.6|30277.6|30312.7|30262.7|409
1606281300000|2020-11-25 05:15:00|30318.2|30268.2|30325.7|30275.7|30329|30277.9|30315.8|30265.8|390
1606281600000|2020-11-25 05:20:00|30325.6|30275.6|30323.7|30273.7|30327.8|30277.8|30317.2|30259|419
1606281900000|2020-11-25 05:25:00|30324.4|30274.4|30320.4|30270.4|30326.6|30276.6|30315.2|30265.2|427
1606282200000|2020-11-25 05:30:00|30320.1|30270.1|30325.3|30275.3|30333.4|30279.1|30315.9|30265.9|427
1606282500000|2020-11-25 05:35:00|30325.2|30275.2|30324.2|30274.2|30330.4|30277.6|30317.8|30267.8|430
1606282800000|2020-11-25 05:40:00|30322.5|30272.5|30326.4|30276.4|30327.7|30276.6|30317.2|30267.2|456
1606283100000|2020-11-25 05:45:00|30326.6|30276.6|30330.6|30278.3|30331.1|30281.1|30316.6|30266.6|577
1606283400000|2020-11-25 05:50:00|30329.4|30279.4|30336.8|30286.8|30342.1|30288.6|30323.8|30273.8|549
1606283700000|2020-11-25 05:55:00|30338.8|30288.8|30347|30290.4|30350.6|30300.6|30335.7|30285.7|548
1606284000000|2020-11-25 06:00:00|30347.1|30290|30332.8|30282.8|30347.1|30294.5|30329.9|30279.9|586
1606284300000|2020-11-25 06:05:00|30330.8|30280.8|30332.2|30282.2|30337.2|30287.2|30328.4|30278.4|504
1606284600000|2020-11-25 06:10:00|30332.3|30282.3|30341.2|30291.2|30341.3|30291.3|30329.7|30279.7|468
1606284900000|2020-11-25 06:15:00|30340.4|30290.4|30347.5|30297.5|30349.8|30299.8|30337.1|30287.1|494
1606285200000|2020-11-25 06:20:00|30346.8|30296.8|30357.4|30307.4|30358.3|30308.3|30340.2|30290.2|514
1606285500000|2020-11-25 06:25:00|30355.2|30305.2|30356.8|30306.8|30362.4|30312.4|30353.8|30303.8|499
1606285800000|2020-11-25 06:30:00|30356.2|30306.2|30354.6|30304.6|30359.3|30309.3|30347|30297|442
1606286100000|2020-11-25 06:35:00|30357.2|30307.2|30357.5|30307.5|30361.4|30311.4|30349|30299|465
1606286400000|2020-11-25 06:40:00|30358.1|30308.1|30353.3|30303.3|30359.9|30309.9|30350.2|30300.2|414
1606286700000|2020-11-25 06:45:00|30353.1|30303.1|30358|30308|30360.2|30310.2|30351.3|30301.3|482
1606287000000|2020-11-25 06:50:00|30358.4|30308.4|30356.7|30306.7|30359|30309|30352.2|30302.2|411
1606287300000|2020-11-25 06:55:00|30356|30306|30336.1|30286.1|30359.5|30309.5|30334.3|30284.3|529
1606287600000|2020-11-25 07:00:00|30336.8|30286.8|30337.5|30287.5|30348|30311.5|30318.9|30280.8|707
1606287900000|2020-11-25 07:05:00|30336.6|30286.6|30316.8|30296.8|30348|30310.5|30315.7|30273.7|629
1606288200000|2020-11-25 07:10:00|30329.3|30279.3|30337.7|30287.7|30348.6|30298.6|30309.7|30259.7|772
1606288500000|2020-11-25 07:15:00|30338|30288|30341.5|30291.5|30346.1|30313.6|30324.1|30287.9|476
1606288800000|2020-11-25 07:20:00|30341.6|30291.6|30331.5|30311.5|30355.9|30319.7|30328.4|30290.3|556
1606289100000|2020-11-25 07:25:00|30329.8|30309.8|30324.4|30304.4|30348.1|30314.3|30321.9|30288|421
1606289400000|2020-11-25 07:30:00|30323.3|30303.3|30321.8|30301.8|30332.5|30312.5|30319.9|30299.9|500
1606289700000|2020-11-25 07:35:00|30322.3|30302.3|30274.6|30254.6|30328.9|30308.9|30270.1|30250.1|719
1606290000000|2020-11-25 07:40:00|30274.1|30254.1|30292.7|30272.7|30293.7|30273.7|30268.8|30248.8|638
1606290300000|2020-11-25 07:45:00|30292.4|30272.4|30308.1|30288.1|30323.3|30289.6|30292.1|30267.7|633
1606290600000|2020-11-25 07:50:00|30307.8|30287.8|30314.2|30294.2|30325.2|30298.4|30302|30267.1|629
1606290900000|2020-11-25 07:55:00|30313.3|30293.3|30303.9|30283.9|30322.4|30302.4|30301.5|30281.5|662
1606291200000|2020-11-25 08:00:00|30306.5|30286.5|30288.6|30268.6|30314.5|30294.5|30286.8|30266.8|749
1606291500000|2020-11-25 08:05:00|30288|30268|30277.3|30257.3|30293.4|30273.4|30273.3|30253.3|673
1606291800000|2020-11-25 08:10:00|30277.5|30257.5|30247.5|30227.5|30279.2|30259.2|30239.1|30219.1|752
1606292100000|2020-11-25 08:15:00|30248.7|30228.7|30264.8|30244.8|30265.8|30245.8|30239.3|30219.3|782
1606292400000|2020-11-25 08:20:00|30265.1|30245.1|30258.6|30238.6|30283.4|30263.4|30247|30227|807
1606292700000|2020-11-25 08:25:00|30257.7|30237.7|30291.9|30271.9|30303.6|30283.6|30250.9|30230.9|806
1606293000000|2020-11-25 08:30:00|30291.7|30271.7|30280|30260|30309.1|30281.3|30279.3|30235.6|798
1606293300000|2020-11-25 08:35:00|30280.2|30260.2|30293.9|30243.9|30298|30264|30269.5|30235|654
1606293600000|2020-11-25 08:40:00|30293.6|30243.6|30303.7|30283.7|30310.7|30285.2|30271.3|30243.3|854
1606293900000|2020-11-25 08:45:00|30303.8|30283.8|30315.4|30295.4|30319.4|30299.4|30298.3|30278.3|755
1606294200000|2020-11-25 08:50:00|30315.5|30295.5|30305.6|30285.6|30322.8|30302.8|30302.5|30282.5|717
1606294500000|2020-11-25 08:55:00|30306|30286|30297.8|30277.8|30317.4|30297.4|30295.2|30275.2|673
1606294800000|2020-11-25 09:00:00|30297.1|30277.1|30307.7|30287.7|30314.6|30294.6|30295.3|30275.3|742
1606295100000|2020-11-25 09:05:00|30308|30288|30301.2|30281.2|30315.5|30295.5|30298.7|30278.7|833
1606295400000|2020-11-25 09:10:00|30300.4|30280.4|30304.4|30284.4|30308.9|30288.9|30298.4|30278.4|738
1606295700000|2020-11-25 09:15:00|30304.5|30284.5|30319.7|30299.7|30321.9|30301.9|30303.6|30283.6|778
1606296000000|2020-11-25 09:20:00|30319.6|30299.6|30327.3|30307.3|30333|30313|30318.3|30298.3|760
1606296300000|2020-11-25 09:25:00|30328|30308|30329.4|30309.4|30347.2|30327.2|30325.6|30305.6|806
1606296600000|2020-11-25 09:30:00|30330.2|30310.2|30358.5|30338.5|30358.9|30338.9|30327|30307|766
1606296900000|2020-11-25 09:35:00|30358.4|30338.4|30365.8|30345.8|30387.8|30364.1|30356.6|30322.6|676
1606297200000|2020-11-25 09:40:00|30366.9|30346.9|30362.6|30342.6|30376.2|30356.2|30357.8|30337.8|508
1606297500000|2020-11-25 09:45:00|30361.9|30341.9|30348.7|30328.7|30367.4|30347.4|30346.7|30326.7|555
1606297800000|2020-11-25 09:50:00|30348.5|30328.5|30334.5|30314.5|30356.1|30328.8|30329.5|30306.1|623
1606298100000|2020-11-25 09:55:00|30334.7|30314.7|30331.6|30311.6|30338|30318|30328.6|30308.6|610
1606298400000|2020-11-25 10:00:00|30332.1|30312.1|30355.7|30335.7|30357.2|30337.2|30331.8|30311.8|610
1606298700000|2020-11-25 10:05:00|30355.6|30335.6|30347.6|30327.6|30362.1|30342.1|30346.5|30326.5|636
1606299000000|2020-11-25 10:10:00|30347.7|30327.7|30346.9|30326.9|30354.2|30334.2|30346.1|30326.1|567
1606299300000|2020-11-25 10:15:00|30346.8|30326.8|30364.4|30344.4|30366.7|30346.7|30346.8|30326.8|689
1606299600000|2020-11-25 10:20:00|30364.5|30344.5|30361.8|30341.8|30370.4|30350.4|30356.4|30336.4|656
1606299900000|2020-11-25 10:25:00|30361.9|30341.9|30356.5|30336.5|30364.6|30344.6|30349.1|30329.1|702
1606300200000|2020-11-25 10:30:00|30356.9|30336.9|30345.4|30325.4|30358.6|30338.6|30339.4|30319.4|741
1606300500000|2020-11-25 10:35:00|30345.6|30325.6|30344.6|30324.6|30351.5|30331.5|30340|30320|575
1606300800000|2020-11-25 10:40:00|30344.3|30324.3|30358.9|30338.9|30362.8|30342.8|30344|30324|569
1606301100000|2020-11-25 10:45:00|30359.4|30339.4|30350.6|30330.6|30360.2|30340.2|30347.9|30327.9|609
1606301400000|2020-11-25 10:50:00|30351.4|30331.4|30359.8|30339.8|30371.3|30351.3|30349.6|30329.6|568
1606301700000|2020-11-25 10:55:00|30359.6|30339.6|30368.2|30348.2|30372.4|30352.4|30356.9|30336.9|716
1606302000000|2020-11-25 11:00:00|30368.9|30348.9|30367.8|30347.8|30373.4|30353.4|30354.7|30334.7|685
1606302300000|2020-11-25 11:05:00|30369.1|30349.1|30391.6|30371.6|30395.8|30375.8|30367.9|30347.9|710
1606302600000|2020-11-25 11:10:00|30390.9|30370.9|30385.4|30365.4|30403.8|30383.8|30385.1|30365.1|651
1606302900000|2020-11-25 11:15:00|30386.9|30366.9|30383.6|30363.6|30389.8|30369.8|30380.8|30360.8|549
1606303200000|2020-11-25 11:20:00|30383.7|30363.7|30396.8|30376.8|30396.8|30376.8|30381.7|30361.7|587
1606303500000|2020-11-25 11:25:00|30396.4|30376.4|30396.4|30376.4|30400.4|30380.4|30393.7|30373.7|526
1606303800000|2020-11-25 11:30:00|30396.2|30376.2|30394.5|30374.5|30402.5|30382.5|30393.3|30373.3|510
1606304100000|2020-11-25 11:35:00|30393.7|30373.7|30390.2|30370.2|30400.2|30380.2|30387|30367|495
1606304400000|2020-11-25 11:40:00|30390.1|30370.1|30392.9|30372.9|30396.9|30376.9|30385.5|30365.5|567
1606304700000|2020-11-25 11:45:00|30393|30373|30393.5|30373.5|30396.3|30376.3|30383.8|30363.8|571
1606305000000|2020-11-25 11:50:00|30393.6|30373.6|30394.1|30374.1|30398.6|30378.6|30391|30371|498
1606305300000|2020-11-25 11:55:00|30394.2|30374.2|30402.7|30382.7|30404.6|30384.6|30393.5|30373.5|513
1606305600000|2020-11-25 12:00:00|30402.4|30382.4|30396.3|30376.3|30404.3|30384.3|30389.7|30369.7|518
1606305900000|2020-11-25 12:05:00|30396.6|30376.6|30399|30379|30402.2|30382.2|30394.5|30374.5|520
1606306200000|2020-11-25 12:10:00|30398.6|30378.6|30399.2|30379.2|30399.7|30379.7|30392.7|30372.7|461
1606306500000|2020-11-25 12:15:00|30398.9|30378.9|30393.4|30373.4|30400.9|30380.9|30391.3|30371.3|480
1606306800000|2020-11-25 12:20:00|30392.7|30372.7|30392.7|30372.7|30399.4|30379.4|30392.6|30372.6|367
1606307100000|2020-11-25 12:25:00|30392.8|30372.8|30380.6|30360.6|30396|30376|30374.9|30354.9|575
1606307400000|2020-11-25 12:30:00|30381.1|30361.1|30390.1|30370.1|30394|30374|30381.1|30361.1|492
1606307700000|2020-11-25 12:35:00|30390.2|30370.2|30386.2|30366.2|30399.4|30379.4|30385.5|30365.5|462
1606308000000|2020-11-25 12:40:00|30385.5|30365.5|30381.5|30361.5|30387.1|30367.1|30377|30357|487
1606308300000|2020-11-25 12:45:00|30381|30361|30373.3|30353.3|30381.7|30361.7|30370.2|30350.2|562
1606308600000|2020-11-25 12:50:00|30373.4|30353.4|30378.9|30358.9|30385.5|30365.5|30371.7|30351.7|459
1606308900000|2020-11-25 12:55:00|30379|30359|30365.8|30345.8|30380.9|30360.9|30363.9|30343.9|558
1606309200000|2020-11-25 13:00:00|30368.1|30348.1|30367.7|30347.7|30375.1|30355.1|30358.6|30338.6|546
1606309500000|2020-11-25 13:05:00|30368.1|30348.1|30371.6|30351.6|30374.3|30354.3|30366.6|30346.6|472
1606309800000|2020-11-25 13:10:00|30372.3|30352.3|30383.1|30363.1|30383.6|30363.6|30371.4|30351.4|435
1606310100000|2020-11-25 13:15:00|30382.5|30362.5|30372.2|30352.2|30383.8|30363.8|30368.6|30348.6|590
1606310400000|2020-11-25 13:20:00|30371.7|30351.7|30343.1|30323.1|30375.1|30355.1|30341.9|30321.9|643
1606310700000|2020-11-25 13:25:00|30342.7|30322.7|30351.2|30301.2|30366|30325.9|30336.3|30298.7|643
1606311000000|2020-11-25 13:30:00|30351.3|30301.3|30341|30291|30354.4|30313|30310.2|30275.4|778
1606311300000|2020-11-25 13:35:00|30341.1|30291.1|30341.9|30291.9|30350|30314.6|30308.5|30287.9|816
1606311600000|2020-11-25 13:40:00|30342.1|30292.1|30340.6|30320.6|30352.8|30321.7|30326.7|30291.8|722
1606311900000|2020-11-25 13:45:00|30341.2|30321.2|30354.7|30334.7|30358.2|30338.2|30340.6|30320.6|683
1606312200000|2020-11-25 13:50:00|30354.1|30334.1|30354|30334|30360.6|30340.6|30347.7|30327.7|578
1606312500000|2020-11-25 13:55:00|30353.9|30333.9|30348.4|30328.4|30363.4|30336.6|30340|30306|707
1606312800000|2020-11-25 14:00:00|30348.1|30328.1|30337.5|30317.5|30366.1|30332.7|30335.7|30307|1060
1606313100000|2020-11-25 14:05:00|30337.2|30317.2|30328.4|30308.4|30344.3|30324.3|30326|30306|795
1606313400000|2020-11-25 14:10:00|30328.7|30308.7|30332.3|30312.3|30338.3|30318.3|30322.8|30302.8|675
1606313700000|2020-11-25 14:15:00|30332.4|30312.4|30348.7|30328.7|30349.2|30329.2|30331.7|30311.7|732
1606314000000|2020-11-25 14:20:00|30350.3|30330.3|30353.6|30333.6|30359.5|30339.5|30345.9|30325.9|559
1606314300000|2020-11-25 14:25:00|30353.9|30333.9|30359.5|30339.5|30363.9|30343.9|30353.1|30333.1|562
1606314600000|2020-11-25 14:30:00|30358.7|30338.7|30374.1|30354.1|30380.3|30360.3|30352.1|30332.1|800
1606314900000|2020-11-25 14:35:00|30374.4|30354.4|30364.4|30344.4|30377.4|30357.4|30362.9|30342.9|701
1606315200000|2020-11-25 14:40:00|30364.8|30344.8|30345.6|30325.6|30365.4|30345.4|30338.4|30318.4|718
1606315500000|2020-11-25 14:45:00|30346.3|30326.3|30334.3|30314.3|30347.7|30327.7|30331.3|30311.3|763
1606315800000|2020-11-25 14:50:00|30334.5|30314.5|30345.2|30325.2|30345.4|30325.4|30320.1|30300.1|804
1606316100000|2020-11-25 14:55:00|30345|30325|30353.2|30303.2|30355|30332.4|30335.6|30301.6|672
1606316400000|2020-11-25 15:00:00|30353.1|30303.1|30359.3|30339.3|30361.8|30341.8|30339.6|30303.1|670
1606316700000|2020-11-25 15:05:00|30360|30340|30377.3|30357.3|30396.1|30376.1|30355.9|30335.9|839
1606317000000|2020-11-25 15:10:00|30379.9|30359.9|30378|30358|30392.3|30372.3|30365.2|30345.2|856
1606317300000|2020-11-25 15:15:00|30377.5|30357.5|30369.9|30349.9|30386.3|30366.3|30363.5|30343.5|741
1606317600000|2020-11-25 15:20:00|30370.5|30350.5|30369.8|30349.8|30382.5|30362.5|30361.1|30341.1|650
1606317900000|2020-11-25 15:25:00|30370.6|30350.6|30352.8|30332.8|30370.6|30350.6|30349.2|30329.2|661
1606318200000|2020-11-25 15:30:00|30352.7|30332.7|30348.6|30328.6|30361.2|30341.2|30346.4|30326.4|674
1606318500000|2020-11-25 15:35:00|30348.5|30328.5|30327.9|30307.9|30360.1|30340.1|30324.4|30304.4|784
1606318800000|2020-11-25 15:40:00|30329.4|30309.4|30320.8|30300.8|30337.7|30317.7|30314.3|30294.3|822
1606319100000|2020-11-25 15:45:00|30320.5|30300.5|30354.9|30334.9|30356.1|30336.1|30317.3|30297.3|815
1606319400000|2020-11-25 15:50:00|30354.8|30334.8|30357.8|30337.8|30358.3|30338.3|30335.6|30315.6|755
1606319700000|2020-11-25 15:55:00|30358.8|30338.8|30372.8|30352.8|30395.7|30375.7|30355.7|30335.7|955
1606320000000|2020-11-25 16:00:00|30373|30353|30363.7|30343.7|30386.4|30366.4|30352|30332|970
1606320300000|2020-11-25 16:05:00|30361.1|30341.1|30350.7|30330.7|30361.3|30341.3|30340.4|30320.4|686
1606320600000|2020-11-25 16:10:00|30351|30331|30340.6|30320.6|30355.3|30335.3|30338.1|30318.1|588
1606320900000|2020-11-25 16:15:00|30340.4|30320.4|30339.9|30319.9|30344.8|30324.8|30334.7|30314.7|564
1606321200000|2020-11-25 16:20:00|30339.8|30319.8|30336.3|30316.3|30349.1|30329.1|30333.7|30313.7|595
1606321500000|2020-11-25 16:25:00|30337.5|30317.5|30336.4|30316.4|30342.2|30322.2|30332.5|30312.5|549
1606321800000|2020-11-25 16:30:00|30337.2|30317.2|30357.8|30337.8|30358.5|30338.5|30336.4|30316.4|550
1606322100000|2020-11-25 16:35:00|30358.4|30338.4|30337.9|30317.9|30358.4|30338.4|30335.4|30315.4|597
1606322400000|2020-11-25 16:40:00|30338|30318|30344.9|30324.9|30345.8|30325.8|30333.1|30313.1|531
1606322700000|2020-11-25 16:45:00|30345.1|30325.1|30339.3|30319.3|30348.2|30328.2|30338.2|30318.2|438
1606323000000|2020-11-25 16:50:00|30339.1|30319.1|30340.4|30320.4|30340.9|30320.9|30333.8|30313.8|467
1606323300000|2020-11-25 16:55:00|30340.6|30320.6|30333.7|30313.7|30347.2|30327.2|30330.6|30310.6|564
1606323600000|2020-11-25 17:00:00|30333.2|30313.2|30323.6|30303.6|30333.3|30313.3|30317.9|30297.9|525
1606323900000|2020-11-25 17:05:00|30323.5|30303.5|30324.3|30304.3|30324.4|30304.4|30314.4|30294.4|481
1606324200000|2020-11-25 17:10:00|30324.2|30304.2|30324.8|30304.8|30327.3|30307.3|30320.7|30300.7|404
1606324500000|2020-11-25 17:15:00|30325|30305|30320.7|30300.7|30330|30310|30319.3|30299.3|367
1606324800000|2020-11-25 17:20:00|30320.5|30300.5|30316.3|30296.3|30320.8|30300.8|30312.3|30292.3|447
1606325100000|2020-11-25 17:25:00|30314.5|30294.5|30310.1|30290.1|30319|30295.9|30306.2|30269|501
1606325400000|2020-11-25 17:30:00|30310.2|30290.2|30307.5|30287.5|30312|30292|30306.1|30286.1|417
1606325700000|2020-11-25 17:35:00|30307.6|30287.6|30298.3|30278.3|30307.7|30287.7|30297.5|30277.5|446
1606326000000|2020-11-25 17:40:00|30297.7|30277.7|30304.3|30284.3|30306.3|30286.3|30294.5|30274.5|471
1606326300000|2020-11-25 17:45:00|30304.5|30284.5|30298.6|30278.6|30305.2|30285.2|30297.5|30277.5|384
1606326600000|2020-11-25 17:50:00|30298.7|30278.7|30291.3|30271.3|30300.5|30280.5|30290.9|30270.9|487
1606326900000|2020-11-25 17:55:00|30290.4|30270.4|30307.9|30287.9|30308.9|30288.9|30286.9|30266.9|537
1606327200000|2020-11-25 18:00:00|30307.4|30287.4|30307.4|30287.4|30309.5|30289.5|30300.3|30280.3|454
1606327500000|2020-11-25 18:05:00|30307.6|30287.6|30300.2|30280.2|30309.6|30289.6|30296|30276|420
1606327800000|2020-11-25 18:10:00|30298.1|30278.1|30302.5|30282.5|30302.6|30282.6|30292.5|30272.5|445
1606328100000|2020-11-25 18:15:00|30302.2|30282.2|30305.1|30285.1|30306.6|30286.6|30299.8|30279.8|351
1606328400000|2020-11-25 18:20:00|30305|30285|30305.6|30285.6|30307.6|30287.6|30299.8|30279.8|328
1606328700000|2020-11-25 18:25:00|30305.4|30285.4|30305.3|30285.3|30308|30288|30298.8|30278.8|325
1606329000000|2020-11-25 18:30:00|30304.8|30284.8|30299.2|30279.2|30305.3|30285.3|30296.7|30276.7|389
1606329300000|2020-11-25 18:35:00|30299.6|30279.6|30302.4|30282.4|30303.3|30283.3|30296.8|30276.8|328
1606329600000|2020-11-25 18:40:00|30302.9|30282.9|30302.5|30282.5|30323.7|30290.1|30302.2|30272.4|369
1606329900000|2020-11-25 18:45:00|30302.6|30282.6|30299.4|30279.4|30308.8|30288.8|30299.4|30279.4|380
1606330200000|2020-11-25 18:50:00|30299.5|30279.5|30300.9|30280.9|30303.1|30283.1|30294.9|30274.9|385
1606330500000|2020-11-25 18:55:00|30300.7|30280.7|30319|30269|30322.6|30285.5|30300.3|30265.5|429
1606330800000|2020-11-25 19:00:00|30319.2|30269.2|30298|30278|30326.5|30291.4|30289.4|30253.2|561
1606331100000|2020-11-25 19:05:00|30297.9|30277.9|30309.1|30289.1|30321|30289.6|30294|30261.3|458
1606331400000|2020-11-25 19:10:00|30310|30290|30323|30303|30333.7|30305.6|30308.4|30277.8|513
1606331700000|2020-11-25 19:15:00|30322.9|30302.9|30316.1|30296.1|30323.8|30303.8|30310.5|30290.5|467
1606332000000|2020-11-25 19:20:00|30314.3|30294.3|30312.2|30292.2|30318.9|30298.9|30309.9|30289.9|370
1606332300000|2020-11-25 19:25:00|30312|30292|30318.6|30298.6|30319.3|30299.3|30309.4|30289.4|314
1606332600000|2020-11-25 19:30:00|30318.7|30298.7|30311.1|30291.1|30318.9|30298.9|30308.9|30288.9|346
1606332900000|2020-11-25 19:35:00|30311.4|30291.4|30307.9|30287.9|30311.6|30291.6|30306.1|30286.1|301
1606333200000|2020-11-25 19:40:00|30307.6|30287.6|30309.3|30289.3|30313.2|30293.2|30306|30286|363
1606333500000|2020-11-25 19:45:00|30309.2|30289.2|30301.8|30281.8|30309.6|30289.6|30301.8|30281.8|365
1606333800000|2020-11-25 19:50:00|30302.2|30282.2|30298.1|30278.1|30303.2|30283.2|30296.7|30276.7|354
1606334100000|2020-11-25 19:55:00|30297.9|30277.9|30307|30287|30307.3|30287.3|30295.2|30275.2|426
1606334400000|2020-11-25 20:00:00|30306.8|30286.8|30320.1|30270.1|30326|30291.8|30303.8|30268.4|454
1606334700000|2020-11-25 20:05:00|30319.9|30269.9|30309.2|30289.2|30325.2|30291.2|30303|30268.6|391
1606335000000|2020-11-25 20:10:00|30308.9|30288.9|30310.1|30260.1|30319.4|30289.1|30294.2|30258.5|420
1606335300000|2020-11-25 20:15:00|30309.3|30259.3|30294.3|30274.3|30311.5|30278.4|30291.8|30257.4|432
1606335600000|2020-11-25 20:20:00|30294.1|30274.1|30289.4|30269.4|30308.4|30274.7|30285.8|30251.4|407
1606335900000|2020-11-25 20:25:00|30290.1|30270.1|30286|30266|30303.4|30271.9|30285.2|30250.5|349
1606336200000|2020-11-25 20:30:00|30286.2|30266.2|30309.7|30259.7|30309.9|30274.6|30284.7|30250.6|373
1606336500000|2020-11-25 20:35:00|30309.8|30259.8|30298.6|30278.6|30313.6|30279.9|30295|30259.7|367
1606336800000|2020-11-25 20:40:00|30298.7|30278.7|30296.8|30276.8|30312.4|30278.7|30292.3|30258.3|332
1606337100000|2020-11-25 20:45:00|30296.5|30276.5|30294.3|30274.3|30311.6|30278.3|30293.3|30257.9|321
1606337400000|2020-11-25 20:50:00|30294.9|30274.9|30307.7|30257.7|30310.8|30277.6|30292.3|30257|396
1606337700000|2020-11-25 20:55:00|30307.3|30257.3|30285.9|30265.9|30310.3|30275.8|30284.6|30248.3|494
1606338000000|2020-11-25 21:00:00|30285.7|30265.7|30292.5|30272.5|30309.6|30274.9|30285.5|30248.3|392
1606338300000|2020-11-25 21:05:00|30292|30272|30310.9|30260.9|30311|30275.4|30290.8|30253.4|314
1606338600000|2020-11-25 21:10:00|30311.1|30261.1|30302.7|30282.7|30318|30286.5|30294.8|30257|340
1606338900000|2020-11-25 21:15:00|30301|30281|30303.7|30283.7|30319.1|30285.1|30300.6|30264.9|232
1606339200000|2020-11-25 21:20:00|30303.3|30283.3|30322.9|30272.9|30322.9|30287.9|30301.4|30269.4|220
1606339500000|2020-11-25 21:25:00|30322.3|30272.3|30306.4|30286.4|30324.6|30289.2|30305.8|30271|198
1606339800000|2020-11-25 21:30:00|30321.9|30271.9|30320|30270|30323.3|30288.2|30305|30269|243
1606340100000|2020-11-25 21:35:00|30320.3|30270.3|30327|30277|30327.7|30292.9|30306.5|30268.7|239
1606340400000|2020-11-25 21:40:00|30327.2|30277.2|30329|30279|30330.7|30296.3|30314.7|30276.2|203
1606340700000|2020-11-25 21:45:00|30328.5|30278.5|30329.6|30279.6|30331.1|30281.1|30327.1|30277.1|226
1606341000000|2020-11-25 21:50:00|30330.3|30280.3|30329.8|30279.8|30333.1|30283.1|30328.2|30278.2|282
1606341300000|2020-11-25 21:55:00|30329.3|30279.3|30332.4|30271.4|30343.2|30279.7|30320|30258.3|379
1606341600000|2020-11-25 22:00:00|30338.2|30274.5|30319.6|30269.6|30342.2|30281.7|30317|30267|45
1606341900000|2020-11-25 22:05:00|30318|30268|30325.7|30275.7|30340|30279.9|30313.2|30256|166
1606342200000|2020-11-25 22:10:00|30325.9|30275.9|30323|30273|30328.4|30278.4|30315.5|30256.6|275
1606342500000|2020-11-25 22:15:00|30322.7|30272.7|30320.4|30267.2|30329.2|30279.2|30316|30256.1|276
1606342800000|2020-11-25 22:20:00|30320|30268|30320.6|30270.6|30325.2|30274.9|30316.7|30259.4|251
1606343100000|2020-11-25 22:25:00|30320.4|30270.4|30324.3|30274.3|30332.6|30276.5|30318.5|30268.5|200
1606343400000|2020-11-25 22:30:00|30324.1|30274.1|30319|30269|30335.1|30274.1|30318.6|30259.7|347
1606343700000|2020-11-25 22:35:00|30319.3|30269.3|30322.1|30272.1|30330.2|30272.6|30317.6|30261.4|320
1606344000000|2020-11-25 22:40:00|30320.1|30270.1|30322|30272|30333.3|30273.4|30318.2|30260.1|289
1606344300000|2020-11-25 22:45:00|30321.7|30271.7|30332.9|30260|30339.1|30273.7|30317.3|30253|351
1606344600000|2020-11-25 22:50:00|30332.1|30260.7|30321|30271|30341.9|30273.9|30317.3|30252.9|410
1606344900000|2020-11-25 22:55:00|30320.7|30270.7|30333.2|30257.1|30344.8|30272.9|30318.1|30248.2|369
1606345200000|2020-11-25 23:00:00|30331.2|30254.7|30330.4|30252|30336.6|30273.2|30318.1|30241.6|511
1606345500000|2020-11-25 23:05:00|30327.1|30255.3|30319.3|30269.3|30336.5|30271.4|30317.3|30243.8|442
1606345800000|2020-11-25 23:10:00|30319.1|30269.1|30321.5|30261.4|30335.2|30271.9|30314.5|30241.6|261
1606346100000|2020-11-25 23:15:00|30330.4|30254.6|30321.9|30271.9|30330.4|30271.9|30311.3|30251.2|315
1606346400000|2020-11-25 23:20:00|30321.4|30271.4|30319.5|30269.5|30321.9|30271.9|30312.8|30258.5|270
1606346700000|2020-11-25 23:25:00|30319.3|30269.3|30320.2|30270.2|30320.6|30270.6|30318.2|30268.2|203
1606347000000|2020-11-25 23:30:00|30319.9|30269.9|30322.7|30272.7|30323.3|30273.3|30317.8|30267.8|164
1606347300000|2020-11-25 23:35:00|30322.5|30272.5|30318.9|30268.9|30322.5|30272.5|30318.1|30268.1|276
1606347600000|2020-11-25 23:40:00|30318.8|30268.8|30315.5|30265.5|30319.7|30269.7|30313.4|30263.4|232
1606347900000|2020-11-25 23:45:00|30315.7|30265.7|30319.4|30269.4|30319.6|30269.6|30315.7|30265.7|216
1606348200000|2020-11-25 23:50:00|30318.1|30268.1|30319.1|30269.1|30320.1|30270.1|30317.5|30267.5|362
1606348500000|2020-11-25 23:55:00|30320.1|30270.1|30318.9|30268.9|30320.4|30270.4|30317.5|30267.5|308
1606348800000|2020-11-26 00:00:00|30319.6|30269.6|30312.5|30262.5|30321.4|30271.4|30308.6|30258.6|399
1606349100000|2020-11-26 00:05:00|30312.4|30262.4|30309.9|30259.9|30315|30265|30308.3|30258.3|234
1606349400000|2020-11-26 00:10:00|30309.6|30259.6|30303.1|30253.1|30311.7|30261.7|30301.7|30251.7|304
1606349700000|2020-11-26 00:15:00|30303|30253|30295.9|30245.9|30303|30253|30294.4|30244.4|392
1606350000000|2020-11-26 00:20:00|30296.2|30246.2|30301.9|30251.9|30307.7|30257.7|30296.2|30246.2|322
1606350300000|2020-11-26 00:25:00|30302|30252|30301.3|30251.3|30305.2|30255.2|30299.9|30249.9|269
1606350600000|2020-11-26 00:30:00|30301.4|30251.4|30298|30248|30302.3|30252.3|30291.6|30241.6|313
1606350900000|2020-11-26 00:35:00|30298.1|30248.1|30299.6|30249.6|30300.4|30250.4|30295.5|30245.5|301
1606351200000|2020-11-26 00:40:00|30299.9|30249.9|30297|30247|30302.1|30252.1|30296|30246|245
1606351500000|2020-11-26 00:45:00|30297.1|30247.1|30300.4|30250.4|30302.2|30252.2|30293.9|30243.9|297
1606351800000|2020-11-26 00:50:00|30300|30250|30303|30253|30305.6|30255.6|30297.3|30247.3|332
1606352100000|2020-11-26 00:55:00|30305.3|30255.3|30304.8|30254.8|30306.3|30256.3|30297.8|30247.8|350
1606352400000|2020-11-26 01:00:00|30304.7|30254.7|30297.2|30247.2|30305.7|30255.7|30294.4|30244.4|374
1606352700000|2020-11-26 01:05:00|30295.9|30245.9|30301.6|30251.6|30303.7|30253.7|30294.8|30244.8|280
1606353000000|2020-11-26 01:10:00|30301.5|30251.5|30300.8|30250.8|30302.9|30252.9|30297.7|30247.7|316
1606353300000|2020-11-26 01:15:00|30300.4|30250.4|30300.2|30250.2|30302.9|30252.9|30297.4|30247.4|323
1606353600000|2020-11-26 01:20:00|30300.3|30250.3|30301.3|30251.3|30304.9|30254.9|30298.8|30248.8|302
1606353900000|2020-11-26 01:25:00|30301.1|30251.1|30297.7|30247.7|30304.1|30254.1|30295.9|30245.9|323
1606354200000|2020-11-26 01:30:00|30298.5|30248.5|30299.5|30249.5|30302.2|30252.2|30296.7|30246.7|390
1606354500000|2020-11-26 01:35:00|30299.8|30249.8|30287|30237|30303.6|30253.6|30286.5|30236.5|472
1606354800000|2020-11-26 01:40:00|30286.3|30236.3|30288|30238|30292.1|30242.1|30286.3|30236.3|312
1606355100000|2020-11-26 01:45:00|30288.1|30238.1|30289.4|30239.4|30292.5|30242.5|30287.4|30237.4|327
1606355400000|2020-11-26 01:50:00|30289.2|30239.2|30290.8|30240.8|30294.6|30244.6|30286.8|30236.8|380
1606355700000|2020-11-26 01:55:00|30290.4|30240.4|30294.4|30244.4|30295.6|30245.6|30288.7|30238.7|384
1606356000000|2020-11-26 02:00:00|30293.8|30243.8|30300.6|30250.6|30301.7|30251.7|30292.8|30242.8|345
1606356300000|2020-11-26 02:05:00|30300.7|30250.7|30300.3|30250.3|30301.9|30251.9|30294.5|30244.5|318
1606356600000|2020-11-26 02:10:00|30300|30250|30303|30253|30303.5|30253.5|30296.3|30246.3|332
1606356900000|2020-11-26 02:15:00|30302.3|30252.3|30302.7|30252.7|30308.3|30258.3|30300.8|30250.8|354
1606357200000|2020-11-26 02:20:00|30302.8|30252.8|30301.8|30251.8|30305.2|30255.2|30298.9|30248.9|310
1606357500000|2020-11-26 02:25:00|30302.1|30252.1|30306.7|30256.7|30311.5|30261.5|30300.3|30250.3|356
1606357800000|2020-11-26 02:30:00|30306.3|30256.3|30304.4|30254.4|30310.6|30260.6|30301.8|30251.8|353
1606358100000|2020-11-26 02:35:00|30304|30254|30302.3|30252.3|30308.1|30258.1|30300.3|30250.3|376
1606358400000|2020-11-26 02:40:00|30302.6|30252.6|30298.3|30248.3|30306|30256|30296.5|30246.5|313
1606358700000|2020-11-26 02:45:00|30300.1|30250.1|30297.3|30247.3|30302.2|30252.2|30295.9|30245.9|360
1606359000000|2020-11-26 02:50:00|30298.5|30248.5|30296.6|30246.6|30300|30250|30294.7|30244.7|340
1606359300000|2020-11-26 02:55:00|30297.6|30247.6|30291.3|30241.3|30299.4|30249.4|30289.9|30239.9|419
1606359600000|2020-11-26 03:00:00|30290.6|30240.6|30294.8|30244.8|30298|30248|30290.2|30240.2|323
1606359900000|2020-11-26 03:05:00|30293.9|30243.9|30289.9|30239.9|30295.5|30245.5|30288.3|30238.3|339
1606360200000|2020-11-26 03:10:00|30290.5|30240.5|30298.8|30248.8|30299.6|30249.6|30289.6|30239.6|323
1606360500000|2020-11-26 03:15:00|30298.5|30248.5|30294.2|30244.2|30300.5|30250.5|30292.7|30242.7|319
1606360800000|2020-11-26 03:20:00|30294.1|30244.1|30295.9|30245.9|30297.1|30247.1|30291.8|30241.8|325
1606361100000|2020-11-26 03:25:00|30295.5|30245.5|30296.8|30246.8|30299.4|30249.4|30290.2|30240.2|303
1606361400000|2020-11-26 03:30:00|30297.8|30247.8|30296.4|30246.4|30300.1|30250.1|30294|30244|341
1606361700000|2020-11-26 03:35:00|30295.6|30245.6|30300.1|30250.1|30301.9|30251.9|30294.3|30244.3|286
1606362000000|2020-11-26 03:40:00|30300.3|30250.3|30295|30245|30302.1|30252.1|30293.7|30243.7|255
1606362300000|2020-11-26 03:45:00|30295.2|30245.2|30300.8|30250.8|30303.4|30253.4|30293.1|30243.1|446
1606362600000|2020-11-26 03:50:00|30301.3|30251.3|30299.1|30249.1|30304.1|30254.1|30298|30248|325
1606362900000|2020-11-26 03:55:00|30300.4|30250.4|30300.7|30250.7|30304.8|30254.8|30299|30249|352
1606363200000|2020-11-26 04:00:00|30301.2|30251.2|30294.3|30244.3|30303.5|30253.5|30291.4|30241.4|337
1606363500000|2020-11-26 04:05:00|30293.9|30243.9|30300.6|30250.6|30300.6|30250.6|30293|30243|243
1606363800000|2020-11-26 04:10:00|30300.3|30250.3|30299.9|30249.9|30302.5|30252.5|30295.4|30245.4|311
1606364100000|2020-11-26 04:15:00|30300.3|30250.3|30304.2|30254.2|30306.7|30256.7|30298.2|30248.2|262
1606364400000|2020-11-26 04:20:00|30303.8|30253.8|30304.2|30254.2|30306.3|30256.3|30299.5|30249.5|303
1606364700000|2020-11-26 04:25:00|30303.4|30253.4|30300.8|30250.8|30308.2|30258.2|30295.4|30245.4|291
1606365000000|2020-11-26 04:30:00|30300.7|30250.7|30298.1|30248.1|30303.9|30253.9|30297.1|30247.1|284
1606365300000|2020-11-26 04:35:00|30299.9|30249.9|30298.4|30248.4|30304.1|30254.1|30295.4|30245.4|285
1606365600000|2020-11-26 04:40:00|30299.4|30249.4|30294.9|30244.9|30304.7|30254.7|30294.3|30244.3|247
1606365900000|2020-11-26 04:45:00|30295.3|30245.3|30300.3|30250.3|30300.9|30250.9|30294.3|30244.3|243
1606366200000|2020-11-26 04:50:00|30299.8|30249.8|30300.5|30250.5|30301.7|30251.7|30296.4|30246.4|321
1606366500000|2020-11-26 04:55:00|30300.4|30250.4|30300.3|30250.3|30303.8|30253.8|30289|30239|438
1606366800000|2020-11-26 05:00:00|30300|30250|30296.7|30246.7|30310.5|30260.5|30293.8|30243.8|417
1606367100000|2020-11-26 05:05:00|30296.8|30246.8|30301.6|30251.6|30303.8|30253.8|30294|30244|350
1606367400000|2020-11-26 05:10:00|30300.9|30250.9|30303.3|30253.3|30303.9|30253.9|30298.5|30248.5|277
1606367700000|2020-11-26 05:15:00|30302.5|30252.5|30298.5|30248.5|30303.5|30253.5|30296.7|30246.7|287
1606368000000|2020-11-26 05:20:00|30301.1|30251.1|30298.2|30248.2|30301.1|30251.1|30295.9|30245.9|291
1606368300000|2020-11-26 05:25:00|30298.1|30248.1|30295.4|30245.4|30300.2|30250.2|30292.9|30242.9|268
1606368600000|2020-11-26 05:30:00|30295.2|30245.2|30295.4|30245.4|30298.2|30248.2|30289.5|30239.5|423
1606368900000|2020-11-26 05:35:00|30295.5|30245.5|30290.5|30240.5|30296.3|30246.3|30289.8|30239.8|421
1606369200000|2020-11-26 05:40:00|30290.4|30240.4|30296.5|30246.5|30297.8|30247.8|30289.3|30239.3|383
1606369500000|2020-11-26 05:45:00|30296.7|30246.7|30295.6|30245.6|30298.5|30248.5|30293.3|30243.3|399
1606369800000|2020-11-26 05:50:00|30295.8|30245.8|30297.2|30247.2|30302.8|30252.8|30293.4|30243.4|336
1606370100000|2020-11-26 05:55:00|30294.7|30244.7|30294.3|30244.3|30299.1|30249.1|30291.9|30241.9|408
1606370400000|2020-11-26 06:00:00|30295.1|30245.1|30286.9|30236.9|30295.3|30245.3|30283.5|30233.5|463
1606370700000|2020-11-26 06:05:00|30287.2|30237.2|30289.1|30239.1|30290.7|30240.7|30285.4|30235.4|280
1606371000000|2020-11-26 06:10:00|30288.2|30238.2|30278.8|30228.8|30290.8|30240.8|30273.2|30223.2|464
1606371300000|2020-11-26 06:15:00|30277.7|30227.7|30272.9|30222.9|30281.6|30231.6|30268.6|30218.6|590
1606371600000|2020-11-26 06:20:00|30273.1|30223.1|30267.2|30217.2|30275.1|30225.1|30264.4|30214.4|509
1606371900000|2020-11-26 06:25:00|30267.7|30217.7|30266.2|30216.2|30270.1|30220.1|30262.3|30212.3|656
1606372200000|2020-11-26 06:30:00|30266.3|30216.3|30266.4|30216.4|30269.2|30219.2|30263.6|30213.6|549
1606372500000|2020-11-26 06:35:00|30266.5|30216.5|30272.4|30222.4|30275.8|30225.8|30265|30215|734
1606372800000|2020-11-26 06:40:00|30271.2|30221.2|30272.9|30222.9|30275.3|30225.3|30264.7|30214.7|483
1606373100000|2020-11-26 06:45:00|30273.8|30223.8|30271.4|30221.4|30275.4|30241|30254.8|30217|389
1606373400000|2020-11-26 06:50:00|30260|30240|30272.1|30222.1|30272.7|30240.1|30251.6|30215.7|269
1606373700000|2020-11-26 06:55:00|30272.2|30222.2|30271.2|30221.2|30273.6|30238.6|30254.4|30218.3|349
1606374000000|2020-11-26 07:00:00|30271|30221|30281|30231|30284|30234|30271|30221|524
1606374300000|2020-11-26 07:05:00|30280.6|30230.6|30272.8|30252.8|30290.4|30253.5|30269.8|30230.5|357
1606374600000|2020-11-26 07:10:00|30272.6|30252.6|30275.6|30255.6|30289.3|30257|30269.9|30237.5|330
1606374900000|2020-11-26 07:15:00|30275.8|30255.8|30295.9|30245.9|30304.6|30267.8|30275.4|30240.9|383
1606375200000|2020-11-26 07:20:00|30296.1|30246.1|30283.7|30263.7|30304.5|30267.7|30282|30246.1|354
1606375500000|2020-11-26 07:25:00|30284.1|30264.1|30278.5|30258.5|30300.4|30266.8|30278.5|30243.3|309
1606375800000|2020-11-26 07:30:00|30278.7|30258.7|30276.8|30256.8|30282.3|30262.3|30274|30254|387
1606376100000|2020-11-26 07:35:00|30276.9|30256.9|30266|30246|30279.4|30259.4|30263.7|30243.7|506
1606376400000|2020-11-26 07:40:00|30266.4|30246.4|30262.4|30242.4|30268.6|30248.6|30259.2|30239.2|515
1606376700000|2020-11-26 07:45:00|30261.6|30241.6|30255.2|30235.2|30264.8|30244.8|30248.9|30228.9|688
1606377000000|2020-11-26 07:50:00|30254.9|30234.9|30277.3|30257.3|30280|30260|30251.3|30231.3|696
1606377300000|2020-11-26 07:55:00|30277.6|30257.6|30294.9|30274.9|30296.1|30276.1|30277.6|30257.6|609
1606377600000|2020-11-26 08:00:00|30295.6|30275.6|30285.3|30265.3|30300.1|30280.1|30275|30255|612
1606377900000|2020-11-26 08:05:00|30285.2|30265.2|30276.3|30256.3|30288.1|30268.1|30274.1|30254.1|532
1606378200000|2020-11-26 08:10:00|30275.7|30255.7|30268.9|30248.9|30286.4|30266.4|30266.2|30246.2|678
1606378500000|2020-11-26 08:15:00|30268.1|30248.1|30260.9|30240.9|30277|30257|30258.4|30238.4|808
1606378800000|2020-11-26 08:20:00|30260.6|30240.6|30262.6|30242.6|30266.5|30246.5|30256|30236|633
1606379100000|2020-11-26 08:25:00|30262.9|30242.9|30272.9|30252.9|30272.9|30252.9|30262.3|30242.3|577
1606379400000|2020-11-26 08:30:00|30272.2|30252.2|30285.3|30265.3|30286.9|30266.9|30267.7|30247.7|713
1606379700000|2020-11-26 08:35:00|30285|30265|30289.5|30269.5|30292|30272|30280.7|30260.7|710
1606380000000|2020-11-26 08:40:00|30289.4|30269.4|30288.6|30268.6|30293.5|30273.5|30283.2|30263.2|695
1606380300000|2020-11-26 08:45:00|30289.2|30269.2|30288.1|30268.1|30293.5|30273.5|30278.2|30258.2|614
1606380600000|2020-11-26 08:50:00|30288.3|30268.3|30273.7|30253.7|30288.7|30268.7|30271|30251|529
1606380900000|2020-11-26 08:55:00|30273.6|30253.6|30296.4|30276.4|30298.4|30278.4|30270.1|30250.1|634
1606381200000|2020-11-26 09:00:00|30296.5|30276.5|30296.8|30276.8|30303.4|30283.4|30288.5|30268.5|642
1606381500000|2020-11-26 09:05:00|30297|30277|30284.5|30264.5|30297.3|30277.3|30284.5|30264.5|550
1606381800000|2020-11-26 09:10:00|30284.6|30264.6|30285.1|30265.1|30288.8|30268.8|30281.1|30261.1|436
1606382100000|2020-11-26 09:15:00|30285|30265|30285.3|30265.3|30298.5|30278.5|30284.5|30264.5|549
1606382400000|2020-11-26 09:20:00|30283.9|30263.9|30287.1|30267.1|30287.6|30267.6|30279|30259|507
1606382700000|2020-11-26 09:25:00|30287.3|30267.3|30290.4|30270.4|30292.5|30272.5|30279.5|30259.5|503
1606383000000|2020-11-26 09:30:00|30290.9|30270.9|30289.2|30269.2|30290.9|30270.9|30283.3|30263.3|443
1606383300000|2020-11-26 09:35:00|30290|30270|30298.4|30278.4|30299.8|30279.8|30286.4|30266.4|495
1606383600000|2020-11-26 09:40:00|30298.8|30278.8|30310.6|30290.6|30310.9|30290.9|30296.9|30276.9|464
1606383900000|2020-11-26 09:45:00|30310.5|30290.5|30318.3|30298.3|30323.7|30303.7|30309.8|30289.8|613
1606384200000|2020-11-26 09:50:00|30318.1|30298.1|30320|30300|30325.6|30305.6|30316.9|30296.9|660
1606384500000|2020-11-26 09:55:00|30320.1|30300.1|30351.3|30331.3|30366.9|30334.1|30319.3|30299.3|654
1606384800000|2020-11-26 10:00:00|30351.4|30331.4|30335.9|30315.9|30366|30337.2|30331.6|30301.9|900
1606385100000|2020-11-26 10:05:00|30334.5|30314.5|30321.1|30301.1|30338.2|30318.2|30320.3|30300.3|677
1606385400000|2020-11-26 10:10:00|30321.5|30301.5|30319|30299|30322.5|30302.5|30306.6|30286.6|626
1606385700000|2020-11-26 10:15:00|30318.7|30298.7|30334.6|30314.6|30339.8|30319.8|30317.1|30297.1|658
1606386000000|2020-11-26 10:20:00|30334.5|30314.5|30339.7|30319.7|30340|30320|30330.4|30310.4|509
1606386300000|2020-11-26 10:25:00|30339.2|30319.2|30341.5|30321.5|30344.4|30324.4|30332.3|30312.3|518
1606386600000|2020-11-26 10:30:00|30342.4|30322.4|30333.1|30313.1|30345|30325|30329.2|30309.2|476
1606386900000|2020-11-26 10:35:00|30332.8|30312.8|30325.4|30305.4|30334.9|30314.9|30322.5|30302.5|508
1606387200000|2020-11-26 10:40:00|30325.5|30305.5|30322.3|30302.3|30329.5|30309.5|30313.6|30293.6|594
1606387500000|2020-11-26 10:45:00|30323.2|30303.2|30317.7|30297.7|30332.2|30312.2|30316|30296|538
1606387800000|2020-11-26 10:50:00|30317.4|30297.4|30341.6|30321.6|30342.5|30322.5|30316.1|30281.8|483
1606388100000|2020-11-26 10:55:00|30341.1|30321.1|30334|30314|30342.4|30322.4|30332.8|30312.8|497
1606388400000|2020-11-26 11:00:00|30334.6|30314.6|30323.7|30303.7|30337.2|30317.2|30315.4|30295.4|632
1606388700000|2020-11-26 11:05:00|30323.5|30303.5|30334.3|30314.3|30336.9|30316.9|30321.4|30301.4|566
1606389000000|2020-11-26 11:10:00|30334.8|30314.8|30336.6|30316.6|30344.1|30324.1|30332.6|30312.6|485
1606389300000|2020-11-26 11:15:00|30336.9|30316.9|30332.4|30312.4|30343.5|30323.5|30331.2|30311.2|532
1606389600000|2020-11-26 11:20:00|30332.3|30312.3|30335.8|30315.8|30337.5|30317.5|30331.4|30311.4|353
1606389900000|2020-11-26 11:25:00|30335.9|30315.9|30340.6|30320.6|30344.1|30324.1|30331.8|30311.8|442
1606390200000|2020-11-26 11:30:00|30341.3|30321.3|30349|30329|30354|30334|30341.3|30321.3|619
1606390500000|2020-11-26 11:35:00|30350|30330|30362.3|30342.3|30368|30348|30349.4|30329.4|560
1606390800000|2020-11-26 11:40:00|30362.4|30342.4|30361.8|30341.8|30365.1|30345.1|30352.3|30332.3|608
1606391100000|2020-11-26 11:45:00|30361.5|30341.5|30356.7|30336.7|30361.5|30341.5|30352.4|30332.4|502
1606391400000|2020-11-26 11:50:00|30355.7|30335.7|30347.7|30327.7|30357.9|30337.9|30345|30325|509
1606391700000|2020-11-26 11:55:00|30347.9|30327.9|30358.6|30338.6|30362.4|30342.4|30342.4|30322.4|607
1606392000000|2020-11-26 12:00:00|30358.3|30338.3|30360.4|30340.4|30361|30341|30349|30329|451
1606392300000|2020-11-26 12:05:00|30360.3|30340.3|30359.2|30339.2|30363.1|30343.1|30356.6|30336.6|400
1606392600000|2020-11-26 12:10:00|30359.5|30339.5|30379.5|30359.5|30382.9|30362.9|30359.4|30339.4|567
1606392900000|2020-11-26 12:15:00|30379.6|30359.6|30381.3|30361.3|30387.4|30367.4|30377|30357|453
1606393200000|2020-11-26 12:20:00|30381.4|30361.4|30381.9|30361.9|30388.2|30368.2|30379.5|30359.5|453
1606393500000|2020-11-26 12:25:00|30382.1|30362.1|30394.9|30374.9|30394.9|30374.9|30381.7|30361.7|487
1606393800000|2020-11-26 12:30:00|30394.7|30374.7|30400.3|30380.3|30404.1|30384.1|30392|30372|558
1606394100000|2020-11-26 12:35:00|30400.1|30380.1|30379.6|30359.6|30401.2|30381.2|30379.3|30359.3|577
1606394400000|2020-11-26 12:40:00|30380.8|30360.8|30373.1|30353.1|30383.8|30363.8|30372.6|30352.6|517
1606394700000|2020-11-26 12:45:00|30373.2|30353.2|30375.3|30355.3|30378.7|30358.7|30370.2|30350.2|501
1606395000000|2020-11-26 12:50:00|30375.4|30355.4|30369.4|30349.4|30378.3|30358.3|30367.2|30347.2|476
1606395300000|2020-11-26 12:55:00|30369.1|30349.1|30378.2|30358.2|30384.5|30364.5|30363.9|30343.9|599
1606395600000|2020-11-26 13:00:00|30379|30359|30370.8|30350.8|30380.5|30360.5|30370.2|30350.2|595
1606395900000|2020-11-26 13:05:00|30370.7|30350.7|30371.7|30351.7|30373.9|30353.9|30365.6|30345.6|444
1606396200000|2020-11-26 13:10:00|30371.4|30351.4|30359.5|30339.5|30372.9|30352.9|30359.4|30339.4|496
1606396500000|2020-11-26 13:15:00|30359.4|30339.4|30368.7|30348.7|30370.8|30350.8|30359.4|30339.4|417
1606396800000|2020-11-26 13:20:00|30368.8|30348.8|30369|30349|30373|30353|30366.1|30346.1|416
1606397100000|2020-11-26 13:25:00|30368.8|30348.8|30365.8|30345.8|30370.2|30350.2|30364.1|30344.1|368
1606397400000|2020-11-26 13:30:00|30365.7|30345.7|30363.4|30343.4|30367.5|30347.5|30363.1|30343.1|400
1606397700000|2020-11-26 13:35:00|30363.3|30343.3|30360.3|30340.3|30364|30344|30358.1|30338.1|430
1606398000000|2020-11-26 13:40:00|30360.2|30340.2|30365.7|30345.7|30366.2|30346.2|30357.4|30337.4|506
1606398300000|2020-11-26 13:45:00|30365.5|30345.5|30368.8|30348.8|30379.1|30359.1|30361.1|30341.1|512
1606398600000|2020-11-26 13:50:00|30368.7|30348.7|30369.6|30349.6|30374|30354|30368.2|30348.2|441
1606398900000|2020-11-26 13:55:00|30369.8|30349.8|30373.3|30353.3|30376.5|30356.5|30364.7|30344.7|529
1606399200000|2020-11-26 14:00:00|30373.1|30353.1|30373.3|30353.3|30376.7|30356.7|30366.9|30346.9|468
1606399500000|2020-11-26 14:05:00|30372.9|30352.9|30356|30336|30373.6|30353.6|30355.8|30335.8|465
1606399800000|2020-11-26 14:10:00|30355.3|30335.3|30354.9|30334.9|30359.7|30339.7|30348.3|30328.3|534
1606400100000|2020-11-26 14:15:00|30355.1|30335.1|30355.6|30335.6|30356|30336|30343.6|30323.6|628
1606400400000|2020-11-26 14:20:00|30355.7|30335.7|30366.7|30346.7|30371.8|30351.8|30351.9|30331.9|548
1606400700000|2020-11-26 14:25:00|30366.4|30346.4|30365.2|30345.2|30370.3|30350.3|30361.3|30341.3|526
1606401000000|2020-11-26 14:30:00|30364.8|30344.8|30355.8|30335.8|30365.1|30345.1|30346|30326|610
1606401300000|2020-11-26 14:35:00|30356|30336|30343.3|30323.3|30358.9|30338.9|30341.8|30321.8|578
1606401600000|2020-11-26 14:40:00|30343.2|30323.2|30342.2|30322.2|30350.3|30330.3|30338|30318|671
1606401900000|2020-11-26 14:45:00|30341.9|30321.9|30343.8|30323.8|30350.5|30330.5|30340.2|30320.2|641
1606402200000|2020-11-26 14:50:00|30344.1|30324.1|30339.2|30319.2|30351.7|30331.7|30334.7|30314.7|578
1606402500000|2020-11-26 14:55:00|30338.7|30318.7|30334.2|30314.2|30339.3|30319.3|30323.1|30303.1|663
1606402800000|2020-11-26 15:00:00|30334.3|30314.3|30325.4|30305.4|30334.3|30314.3|30317.2|30297.2|675
1606403100000|2020-11-26 15:05:00|30325.3|30305.3|30326.7|30306.7|30327.8|30307.8|30317.7|30297.7|616
1606403400000|2020-11-26 15:10:00|30326.3|30306.3|30323.6|30303.6|30328.1|30308.1|30318.7|30298.7|548
1606403700000|2020-11-26 15:15:00|30323.4|30303.4|30350.1|30330.1|30352.8|30332.8|30317.5|30297.5|503
1606404000000|2020-11-26 15:20:00|30350.6|30330.6|30353.5|30333.5|30357.9|30337.9|30345.2|30325.2|551
1606404300000|2020-11-26 15:25:00|30352.7|30332.7|30339.6|30319.6|30356.9|30333.1|30331.9|30306.6|545
1606404600000|2020-11-26 15:30:00|30339.5|30319.5|30335|30315|30342.7|30322.7|30330|30310|459
1606404900000|2020-11-26 15:35:00|30335.2|30315.2|30321|30301|30338.1|30318.1|30312.1|30292.1|510
1606405200000|2020-11-26 15:40:00|30321.3|30301.3|30325.1|30305.1|30325.1|30305.1|30313.3|30293.3|425
1606405500000|2020-11-26 15:45:00|30324.8|30304.8|30310|30290|30326.5|30306.5|30306.2|30286.2|501
1606405800000|2020-11-26 15:50:00|30312.9|30292.9|30311.8|30291.8|30313.9|30293.9|30303|30283|513
1606406100000|2020-11-26 15:55:00|30312.9|30292.9|30317.8|30297.8|30323.9|30303.9|30304.4|30284.4|564
1606406400000|2020-11-26 16:00:00|30316.9|30296.9|30307.8|30287.8|30317.7|30297.7|30306.3|30286.3|515
1606406700000|2020-11-26 16:05:00|30308.2|30288.2|30301.6|30281.6|30311.5|30291.5|30297.7|30277.7|447
1606407000000|2020-11-26 16:10:00|30301.7|30281.7|30301|30281|30310.1|30290.1|30300.3|30280.3|426
1606407300000|2020-11-26 16:15:00|30300.3|30280.3|30298.8|30278.8|30306.1|30286.1|30297.1|30277.1|425
1606407600000|2020-11-26 16:20:00|30299.4|30279.4|30310.8|30290.8|30325.9|30292|30297.2|30273.7|461
1606407900000|2020-11-26 16:25:00|30311.5|30291.5|30327.5|30277.5|30341.1|30298.2|30306.1|30272|500
1606408200000|2020-11-26 16:30:00|30327.6|30277.6|30326.4|30276.4|30327.8|30288.6|30300|30264.4|499
1606408500000|2020-11-26 16:35:00|30325.8|30275.8|30329.5|30279.5|30353.4|30308.5|30317.5|30275.2|495
1606408800000|2020-11-26 16:40:00|30329|30279|30330.9|30280.9|30333.6|30297.7|30309.6|30277.1|501
1606409100000|2020-11-26 16:45:00|30329.9|30279.9|30310.7|30290.7|30331.6|30296.7|30307.9|30273|468
1606409400000|2020-11-26 16:50:00|30311.3|30291.3|30310.4|30290.4|30331.5|30302|30307.8|30276.4|556
1606409700000|2020-11-26 16:55:00|30327.1|30277.1|30304|30284|30327.1|30292|30297.9|30266.4|437
1606410000000|2020-11-26 17:00:00|30316.9|30266.9|30325.2|30275.2|30327.9|30293.4|30299.5|30266.3|487
1606410300000|2020-11-26 17:05:00|30324.9|30274.9|30333.2|30283.2|30338|30293.8|30304.2|30268.6|505
1606410600000|2020-11-26 17:10:00|30333.4|30283.4|30325.1|30275.1|30335.8|30288.8|30307.8|30273|395
1606410900000|2020-11-26 17:15:00|30323.6|30273.6|30322.3|30272.3|30328.4|30278.4|30296.3|30261.4|388
1606411200000|2020-11-26 17:20:00|30322.4|30272.4|30321.2|30271.2|30323.1|30273.1|30316.2|30266.2|423
1606411500000|2020-11-26 17:25:00|30321.4|30271.4|30288|30268|30324.3|30278.7|30287.8|30251.7|427
1606411800000|2020-11-26 17:30:00|30288.3|30268.3|30325.6|30275.6|30327.1|30278.9|30288.3|30256.9|485
1606412100000|2020-11-26 17:35:00|30326.2|30276.2|30330|30280|30331.8|30291.3|30309.6|30272.7|341
1606412400000|2020-11-26 17:40:00|30332.4|30282.4|30332.8|30282.8|30336.3|30286.3|30319.4|30269.4|506
1606412700000|2020-11-26 17:45:00|30333|30283|30331.6|30281.6|30339.3|30300.5|30312.8|30278.6|490
1606413000000|2020-11-26 17:50:00|30329.3|30279.3|30307.5|30287.5|30331.8|30297.7|30304.5|30271.5|437
1606413300000|2020-11-26 17:55:00|30305.6|30285.6|30316.3|30266.3|30323.9|30290|30301.8|30264.6|573
1606413600000|2020-11-26 18:00:00|30317.4|30267.4|30306.7|30286.7|30325|30292.3|30299|30261.5|349
1606413900000|2020-11-26 18:05:00|30306.8|30286.8|30312.8|30292.8|30314.9|30294.9|30303|30283|260
1606414200000|2020-11-26 18:10:00|30311.9|30291.9|30308.8|30288.8|30315.8|30295.8|30299.5|30263|312
1606414500000|2020-11-26 18:15:00|30309.1|30289.1|30310.9|30290.9|30325.3|30291.8|30309|30270.6|245
1606414800000|2020-11-26 18:20:00|30310.6|30290.6|30309.9|30289.9|30324.3|30292.7|30306.7|30273.2|262
1606415100000|2020-11-26 18:25:00|30309.8|30289.8|30305|30285|30320.4|30290.3|30301.1|30266|244
1606415400000|2020-11-26 18:30:00|30304.9|30284.9|30306|30286|30320.7|30286.2|30300.5|30259|290
1606415700000|2020-11-26 18:35:00|30306.1|30286.1|30305.6|30285.6|30319.5|30287|30301.5|30269.5|267
1606416000000|2020-11-26 18:40:00|30305.4|30285.4|30304.2|30284.2|30307|30287|30301.2|30281.2|192
1606416300000|2020-11-26 18:45:00|30304.1|30284.1|30304|30284|30321|30286.8|30300.4|30264.1|218
1606416600000|2020-11-26 18:50:00|30302.9|30282.9|30314|30264|30320.8|30286.2|30299.7|30263.5|210
1606416900000|2020-11-26 18:55:00|30316.8|30266.8|30306.5|30286.5|30321.7|30287.2|30299.1|30263.7|163
1606417200000|2020-11-26 19:00:00|30304.7|30284.7|30320.5|30270.5|30321.6|30286.7|30303.9|30269.5|183
1606417500000|2020-11-26 19:05:00|30320.6|30270.6|30304.5|30284.5|30320.9|30286.1|30303.6|30268.1|96
1606417800000|2020-11-26 19:10:00|30304.1|30284.1|30304.4|30284.4|30319.4|30285.2|30303.6|30268|105
1606418100000|2020-11-26 19:15:00|30304.1|30284.1|30303.8|30283.8|30319.5|30285.1|30303.5|30268.1|108
1606418400000|2020-11-26 19:20:00|30318.5|30268.5|30304.4|30284.4|30319.9|30285.3|30302.5|30265.8|179
1606418700000|2020-11-26 19:25:00|30303.6|30283.6|30303.3|30283.3|30319.2|30285.8|30298.4|30261.7|189
1606419000000|2020-11-26 19:30:00|30316.2|30266.2|30324.5|30274.5|30326.5|30288.4|30298.3|30261.4|200
1606419300000|2020-11-26 19:35:00|30324.1|30274.1|30315.7|30265.7|30326.6|30276.6|30313.2|30263.2|372
1606419600000|2020-11-26 19:40:00|30314|30264|30319.7|30269.7|30323.5|30273.5|30314|30264|259
1606419900000|2020-11-26 19:45:00|30319.8|30269.8|30322.5|30272.5|30324.8|30274.8|30317.3|30267.3|208
1606420200000|2020-11-26 19:50:00|30321.2|30271.2|30312.6|30262.6|30327.1|30284.9|30293.6|30256.7|272
1606420500000|2020-11-26 19:55:00|30301.7|30281.7|30326.1|30276.1|30330.1|30284.2|30300.1|30264|296
1606420800000|2020-11-26 20:00:00|30325.7|30275.7|30326.2|30276.2|30327|30277|30316.3|30266.3|326
1606421100000|2020-11-26 20:05:00|30326|30276|30309.8|30289.8|30327.1|30291.3|30308.5|30272.4|282
1606421400000|2020-11-26 20:10:00|30310.5|30290.5|30309.3|30289.3|30326|30290.8|30308.4|30273.8|254
1606421700000|2020-11-26 20:15:00|30309.5|30289.5|30309.3|30289.3|30326.1|30290.6|30308.9|30274.9|198
1606422000000|2020-11-26 20:20:00|30308.9|30288.9|30309.2|30289.2|30329|30290.7|30308.4|30273.6|254
1606422300000|2020-11-26 20:25:00|30309|30289|30308.5|30288.5|30325.9|30290.8|30307.1|30272.3|199
1606422600000|2020-11-26 20:30:00|30308.3|30288.3|30329|30279|30329|30291|30308.1|30273.2|213
1606422900000|2020-11-26 20:35:00|30309.1|30289.1|30309.1|30289.1|30329|30291.2|30308.5|30273.9|221
1606423200000|2020-11-26 20:40:00|30309.7|30289.7|30310.1|30290.1|30311.8|30291.8|30308.9|30288.9|184
1606423500000|2020-11-26 20:45:00|30310.2|30290.2|30327.2|30277.2|30337|30302|30309.3|30267|299
1606423800000|2020-11-26 20:50:00|30325.8|30275.8|30328.6|30278.6|30332.9|30296.9|30311.7|30268.4|268
1606424100000|2020-11-26 20:55:00|30328|30278|30328.3|30278.3|30332.2|30297.2|30317|30267|377
1606424400000|2020-11-26 21:00:00|30328.1|30278.1|30317.6|30267.6|30338|30288|30317.5|30267.5|432
1606424700000|2020-11-26 21:05:00|30317.7|30267.7|30331|30281|30344.5|30294.5|30317.7|30267.7|336
1606425000000|2020-11-26 21:10:00|30330.1|30280.1|30329.8|30279.8|30332.6|30282.6|30315.5|30265.5|500
1606425300000|2020-11-26 21:15:00|30331.1|30281.1|30328.8|30278.8|30332.2|30282.2|30317|30267|377
1606425600000|2020-11-26 21:20:00|30329.1|30279.1|30319.4|30269.4|30332.3|30282.3|30317.8|30267.8|339
1606425900000|2020-11-26 21:25:00|30319.3|30269.3|30315.6|30265.6|30335.8|30285.8|30315.3|30265.3|372
1606426200000|2020-11-26 21:30:00|30315.3|30265.3|30325.3|30275.3|30338.7|30288.7|30315.3|30265.3|387
1606426500000|2020-11-26 21:35:00|30325.5|30275.5|30327.1|30277.1|30329.5|30279.5|30320.3|30270.3|358
1606426800000|2020-11-26 21:40:00|30327.3|30277.3|30318.7|30268.7|30327.4|30277.4|30308.5|30258.5|286
1606427100000|2020-11-26 21:45:00|30318.6|30268.6|30316.8|30266.8|30332.6|30282.6|30315.6|30265.6|304
1606427400000|2020-11-26 21:50:00|30320.8|30270.8|30326.1|30276.1|30335|30285|30319.8|30269.8|237
1606427700000|2020-11-26 21:55:00|30325.5|30275.5|30316.1|30266.1|30343.7|30283|30312.5|30242.9|219
1606428000000|2020-11-26 22:00:00|30315.5|30265.5|30320.2|30270.2|30387.8|30288.5|30315.1|30254.1|60
1606428300000|2020-11-26 22:05:00|30319.3|30269.3|30335.2|30252.4|30377|30269.3|30316.8|30228.5|113
1606428600000|2020-11-26 22:10:00|30336.6|30251.2|30319.4|30268.1|30389|30273.5|30316.6|30234.9|139
1606428900000|2020-11-26 22:15:00|30322.2|30265.9|30363.1|30261.2|30404.7|30287.7|30317.3|30216.9|121
1606429200000|2020-11-26 22:20:00|30333.1|30270.4|30329.5|30256.9|30349.1|30271|30317|30216.7|149
1606429500000|2020-11-26 22:25:00|30329.2|30257.7|30324.4|30267.9|30379.9|30272.1|30317.8|30225.4|212
1606429800000|2020-11-26 22:30:00|30319.4|30269.4|30349.2|30253.4|30381.3|30275.5|30319.1|30238.7|339
1606430100000|2020-11-26 22:35:00|30342.1|30251.1|30336.3|30260.7|30378.6|30272.8|30321.4|30239.4|236
1606430400000|2020-11-26 22:40:00|30332.7|30258.7|30340|30264.9|30392.9|30278.2|30321.3|30248.2|299
1606430700000|2020-11-26 22:45:00|30341.1|30266.1|30338.2|30260.2|30376.2|30274.5|30323|30250.4|353
1606431000000|2020-11-26 22:50:00|30335.5|30264.2|30351.2|30261.8|30401.8|30284.8|30323.7|30250.5|296
1606431300000|2020-11-26 22:55:00|30338.4|30262.9|30348.8|30254.5|30387.2|30277.7|30325.1|30249.8|229
1606431600000|2020-11-26 23:00:00|30338.8|30261.5|30344.6|30256.4|30352.1|30282.8|30322.8|30247.9|471
1606431900000|2020-11-26 23:05:00|30346.4|30257.5|30338.2|30277.6|30355.7|30282.1|30322.3|30250.6|359
1606432200000|2020-11-26 23:10:00|30333.4|30278.3|30337.2|30256.3|30348.2|30281.1|30318.8|30249.6|408
1606432500000|2020-11-26 23:15:00|30335.1|30258.2|30323.8|30261.1|30336.6|30271.6|30316.7|30256.5|327
1606432800000|2020-11-26 23:20:00|30323.2|30261.8|30325.6|30267.6|30332|30273.9|30317.7|30259.5|274
1606433100000|2020-11-26 23:25:00|30321.5|30271.5|30327.4|30265.1|30329.8|30276.4|30320.8|30262.7|219
1606433400000|2020-11-26 23:30:00|30325.7|30267.1|30328.3|30270.2|30331.7|30277.6|30322.2|30262.4|232
1606433700000|2020-11-26 23:35:00|30328.5|30270|30329.8|30272|30331.6|30279.5|30322.7|30266.8|268
1606434000000|2020-11-26 23:40:00|30329.6|30272.4|30327.9|30277.9|30332.8|30277.9|30322.2|30264.5|239
1606434300000|2020-11-26 23:45:00|30333.3|30270.1|30324.9|30270.5|30333.3|30278.6|30321.9|30264.3|238
1606434600000|2020-11-26 23:50:00|30327.8|30268.5|30319.2|30267.7|30331.4|30280.2|30318|30259|237
1606434900000|2020-11-26 23:55:00|30319|30268.1|30323.4|30270.9|30330.7|30272.1|30318.2|30259.2|228
1606435200000|2020-11-27 00:00:00|30324.1|30269.1|30318.7|30267.7|30334|30277.3|30317.7|30259|345
1606435500000|2020-11-27 00:05:00|30322.9|30272.9|30321.4|30266.6|30327.2|30272.9|30316.4|30257.6|305
1606435800000|2020-11-27 00:10:00|30319.9|30268.2|30316.5|30266.5|30328.4|30271.9|30316.2|30260.6|279
1606436100000|2020-11-27 00:15:00|30317|30266.3|30322.1|30270.7|30329.4|30274|30316.1|30260.5|285
1606436400000|2020-11-27 00:20:00|30326.1|30268.4|30322.1|30270.8|30330.6|30276.4|30321.2|30266.3|324
1606436700000|2020-11-27 00:25:00|30322.4|30270.4|30324.4|30268|30331|30274.3|30318.5|30261|307
1606437000000|2020-11-27 00:30:00|30324.6|30266.3|30323.2|30267.3|30327|30273.6|30315.5|30263.1|278
1606437300000|2020-11-27 00:35:00|30320.7|30269.3|30318|30265.4|30325.4|30272.9|30316.6|30262.9|263
1606437600000|2020-11-27 00:40:00|30316.7|30266.2|30322.9|30262.4|30325.8|30270.4|30315.8|30260.1|246
1606437900000|2020-11-27 00:45:00|30318.9|30265.4|30315.9|30265.9|30325.2|30269.8|30314.1|30258.6|236
1606438200000|2020-11-27 00:50:00|30317.3|30265|30321.2|30270.8|30324.4|30271.9|30313|30260.5|404
1606438500000|2020-11-27 00:55:00|30324.1|30274.1|30318.8|30262.9|30330.6|30274.1|30314.6|30259.9|408
1606438800000|2020-11-27 01:00:00|30315.3|30265.3|30321.2|30267.7|30325.1|30272.9|30311.6|30257.6|434
1606439100000|2020-11-27 01:05:00|30321.6|30268.3|30324.2|30268.8|30330.3|30273.2|30317.1|30261.8|424
1606439400000|2020-11-27 01:10:00|30322.9|30271.7|30318.6|30268.6|30325.8|30273.2|30316.9|30262.4|357
1606439700000|2020-11-27 01:15:00|30320.3|30270.3|30316.2|30262.2|30323.8|30270.3|30313.9|30258.9|430
1606440000000|2020-11-27 01:20:00|30315.7|30262.6|30315.5|30265.5|30325|30268.5|30312.9|30255|303
1606440300000|2020-11-27 01:25:00|30315.6|30265.6|30319.1|30269.1|30326.5|30269.8|30313.4|30257.8|341
1606440600000|2020-11-27 01:30:00|30318.8|30268.8|30317.1|30266.5|30326|30271.3|30313.4|30256|412
1606440900000|2020-11-27 01:35:00|30320.1|30263.6|30318.4|30264.3|30328|30270.5|30314.3|30257|402
1606441200000|2020-11-27 01:40:00|30316.7|30265.5|30319.3|30269.3|30332|30271.8|30315.9|30261|405
1606441500000|2020-11-27 01:45:00|30318.8|30268.8|30316.6|30265.5|30322.2|30270.1|30314.4|30261|412
1606441800000|2020-11-27 01:50:00|30318.7|30263|30319.8|30269.8|30325.7|30270.6|30315.1|30261.4|283
1606442100000|2020-11-27 01:55:00|30319.2|30269.2|30318|30267.1|30327|30270.3|30315.8|30260.5|371
1606442400000|2020-11-27 02:00:00|30317.6|30266.7|30326.3|30273.4|30329|30275.9|30315.2|30262.2|427
1606442700000|2020-11-27 02:05:00|30324.9|30274.2|30324.5|30274.5|30329.3|30277.5|30322.5|30269.2|393
1606443000000|2020-11-27 02:10:00|30325.5|30275.5|30321.6|30271.6|30327.7|30277.4|30317.9|30267.9|320
1606443300000|2020-11-27 02:15:00|30321.7|30271.7|30327.5|30273.3|30327.7|30275.8|30320.5|30268.9|320
1606443600000|2020-11-27 02:20:00|30327|30273.6|30325|30275|30328.1|30276.2|30322.3|30271.5|262
1606443900000|2020-11-27 02:25:00|30324.8|30274.8|30324.3|30271.2|30328.9|30277.2|30321.2|30270.5|296
1606444200000|2020-11-27 02:30:00|30324.9|30274.9|30319.3|30269.3|30324.9|30274.9|30315.4|30264.2|345
1606444500000|2020-11-27 02:35:00|30318.9|30268.9|30321.2|30271.2|30325|30271.2|30316.8|30263|247
1606444800000|2020-11-27 02:40:00|30320|30270|30320.5|30270.5|30323.8|30272.9|30318.1|30264.7|255
1606445100000|2020-11-27 02:45:00|30320.6|30270.6|30316.9|30266.9|30322.4|30271.8|30315.3|30264.5|285
1606445400000|2020-11-27 02:50:00|30316.8|30266.8|30317.6|30267.6|30323.1|30269.5|30315.3|30262.1|288
1606445700000|2020-11-27 02:55:00|30317.3|30267.3|30316.4|30263.2|30323|30268|30314.5|30261|296
1606446000000|2020-11-27 03:00:00|30314|30264|30315.5|30265.5|30319.1|30267.8|30313.1|30261.8|296
1606446300000|2020-11-27 03:05:00|30314.7|30264.7|30311.1|30261.1|30318.6|30267.4|30310.6|30260.6|240
1606446600000|2020-11-27 03:10:00|30311.4|30261.4|30308.8|30258.8|30314.2|30262.5|30306.5|30255.6|330
1606446900000|2020-11-27 03:15:00|30308.9|30258.9|30304.9|30254.9|30312|30261|30302.8|30251.9|314
1606447200000|2020-11-27 03:20:00|30305.7|30254.6|30306.2|30256.2|30308.9|30258|30303.7|30253.3|287
1606447500000|2020-11-27 03:25:00|30306.3|30256.3|30301.5|30251.5|30308.8|30258|30300.3|30249.1|288
1606447800000|2020-11-27 03:30:00|30301.4|30251.4|30294.4|30244.4|30305.6|30252.3|30292.7|30242.7|411
1606448100000|2020-11-27 03:35:00|30294.5|30244.5|30295.2|30245.2|30299.4|30248|30292.7|30242.4|390
1606448400000|2020-11-27 03:40:00|30296.4|30244.3|30294.9|30244.9|30299.7|30247.4|30293.3|30242.4|362
1606448700000|2020-11-27 03:45:00|30295.4|30245.4|30293.3|30243.3|30300.3|30248.9|30292.3|30240.4|400
1606449000000|2020-11-27 03:50:00|30293.4|30243.4|30293.3|30237.4|30298.1|30245.4|30290.1|30235.1|405
1606449300000|2020-11-27 03:55:00|30292.1|30238.1|30290|30240|30298.4|30242.6|30289.3|30234.5|447
1606449600000|2020-11-27 04:00:00|30291.3|30241.3|30289.3|30235.5|30297.1|30241.3|30287.5|30233.6|304
1606449900000|2020-11-27 04:05:00|30290.3|30234.6|30294.8|30244.8|30298|30248|30288.8|30234.6|305
1606450200000|2020-11-27 04:10:00|30294.9|30244.9|30292.8|30242.8|30297.4|30247.4|30292.4|30242.4|391
1606450500000|2020-11-27 04:15:00|30295.6|30245.6|30294.7|30244.7|30297.3|30247.3|30291.9|30241.9|571
1606450800000|2020-11-27 04:20:00|30294.6|30244.6|30292.7|30242.7|30296.8|30246.8|30291.7|30241.7|441
1606451100000|2020-11-27 04:25:00|30293.6|30243.6|30294.7|30244.7|30297.3|30247.3|30292.8|30242.8|382
1606451400000|2020-11-27 04:30:00|30294.8|30244.8|30298.7|30248.7|30299|30249|30294.2|30244.2|374
1606451700000|2020-11-27 04:35:00|30298.9|30248.9|30296.3|30246.3|30303|30253|30295.1|30245.1|431
1606452000000|2020-11-27 04:40:00|30296.4|30246.4|30296.6|30246.6|30302.5|30252.5|30294.1|30244.1|372
1606452300000|2020-11-27 04:45:00|30295.3|30245.3|30296.1|30246.1|30301.7|30251.7|30293.9|30243.9|428
1606452600000|2020-11-27 04:50:00|30296.7|30246.7|30296.8|30246.8|30302|30252|30293.8|30243.8|257
1606452900000|2020-11-27 04:55:00|30297.2|30247.2|30294.6|30244.6|30300.7|30250.7|30292.4|30242.4|430
1606453200000|2020-11-27 05:00:00|30294.4|30244.4|30295.2|30245.2|30299.4|30249.4|30291.9|30241.9|616
1606453500000|2020-11-27 05:05:00|30295.3|30245.3|30296.2|30246.2|30299.6|30249.6|30292.3|30242.3|626
1606453800000|2020-11-27 05:10:00|30295.8|30245.8|30297.1|30247.1|30302.3|30252.3|30293.5|30243.5|496
1606454100000|2020-11-27 05:15:00|30299.8|30249.8|30297.6|30247.6|30301.6|30251.6|30294.1|30244.1|461
1606454400000|2020-11-27 05:20:00|30296.6|30246.6|30293.5|30243.5|30302.1|30252.1|30289.9|30239.9|524
1606454700000|2020-11-27 05:25:00|30292.5|30242.5|30293.5|30243.5|30297.8|30247.8|30289.6|30239.6|491
1606455000000|2020-11-27 05:30:00|30293.6|30243.6|30295.7|30245.7|30298.9|30248.9|30290.8|30240.8|499
1606455300000|2020-11-27 05:35:00|30296.4|30246.4|30297.7|30247.7|30299.5|30249.5|30293.7|30243.7|386
1606455600000|2020-11-27 05:40:00|30296.8|30246.8|30292.1|30242.1|30299.7|30249.7|30290.9|30240.9|415
1606455900000|2020-11-27 05:45:00|30292.3|30242.3|30290|30240|30295.7|30245.7|30286.7|30236.7|676
1606456200000|2020-11-27 05:50:00|30288.8|30238.8|30288.7|30238.7|30294.2|30244.2|30285|30235|490
1606456500000|2020-11-27 05:55:00|30288.4|30238.4|30287.3|30237.3|30289.9|30239.9|30281|30231|471
1606456800000|2020-11-27 06:00:00|30286.8|30236.8|30284.6|30234.6|30292.5|30242.5|30282.5|30232.5|398
1606457100000|2020-11-27 06:05:00|30286.3|30236.3|30289.4|30239.4|30291.8|30241.8|30282.7|30232.7|328
1606457400000|2020-11-27 06:10:00|30289|30239|30285.6|30235.6|30292.3|30242.3|30281.5|30231.5|309
1606457700000|2020-11-27 06:15:00|30286|30236|30278.6|30228.6|30290.5|30240.5|30273.8|30223.8|378
1606458000000|2020-11-27 06:20:00|30278.5|30228.5|30275.8|30225.8|30285.6|30235.6|30273.7|30223.7|344
1606458300000|2020-11-27 06:25:00|30276.1|30226.1|30286.3|30236.3|30287.9|30237.9|30275.6|30225.6|330
1606458600000|2020-11-27 06:30:00|30286|30236|30284.8|30234.8|30290.6|30240.6|30281.9|30231.9|317
1606458900000|2020-11-27 06:35:00|30284.3|30234.3|30276.5|30226.5|30289|30239|30276|30226|252
1606459200000|2020-11-27 06:40:00|30276.4|30226.4|30279.4|30229.4|30284.7|30234.7|30273.9|30223.9|314
1606459500000|2020-11-27 06:45:00|30278.8|30228.8|30280.6|30230.6|30282.6|30232.6|30275.2|30225.2|328
1606459800000|2020-11-27 06:50:00|30279.7|30229.7|30279.6|30229.6|30285.1|30235.1|30273.5|30223.5|356
1606460100000|2020-11-27 06:55:00|30279.8|30229.8|30286.9|30236.9|30291.8|30241.8|30275.8|30225.8|368
1606460400000|2020-11-27 07:00:00|30287.1|30237.1|30289|30239|30293.2|30243.2|30275.3|30225.3|526
1606460700000|2020-11-27 07:05:00|30293.4|30243.4|30293.9|30243.9|30307.7|30257.7|30285.4|30235.4|493
1606461000000|2020-11-27 07:10:00|30293|30243|30285.7|30235.7|30311.5|30261.5|30271.8|30234|469
1606461300000|2020-11-27 07:15:00|30285.8|30235.8|30264|30244|30287.5|30254.7|30262.8|30226.5|475
1606461600000|2020-11-27 07:20:00|30263.8|30243.8|30284.9|30234.9|30286.1|30250|30263.8|30227.9|482
1606461900000|2020-11-27 07:25:00|30284.7|30234.7|30292.3|30242.3|30293.8|30259.7|30269.3|30233.2|413
1606462200000|2020-11-27 07:30:00|30292.2|30242.2|30282.9|30262.9|30292.9|30264.7|30276|30242.2|515
1606462500000|2020-11-27 07:35:00|30281.8|30261.8|30283.4|30263.4|30289.2|30269.2|30279.6|30259.6|594
1606462800000|2020-11-27 07:40:00|30283.7|30263.7|30282.8|30262.8|30285.7|30265.7|30278.9|30258.9|548
1606463100000|2020-11-27 07:45:00|30282.9|30262.9|30283.7|30263.7|30287.1|30267.1|30279.6|30259.6|523
1606463400000|2020-11-27 07:50:00|30284.2|30264.2|30267.4|30247.4|30284.2|30264.2|30265.3|30245.3|493
1606463700000|2020-11-27 07:55:00|30267.2|30247.2|30302.3|30252.3|30302.3|30252.4|30256.1|30232.9|737
1606464000000|2020-11-27 08:00:00|30299.4|30249.4|30266.6|30246.6|30312.4|30260.4|30258.8|30224|749
1606464300000|2020-11-27 08:05:00|30268.5|30248.5|30260.2|30240.2|30269.8|30249.8|30254.3|30234.3|638
1606464600000|2020-11-27 08:10:00|30259.4|30239.4|30263.5|30243.5|30272.5|30252.5|30257|30237|632
1606464900000|2020-11-27 08:15:00|30263.6|30243.6|30280.1|30260.1|30281.5|30261.2|30261.8|30231.5|685
1606465200000|2020-11-27 08:20:00|30279.9|30259.9|30285.4|30265.4|30286|30266|30274.8|30254.8|558
1606465500000|2020-11-27 08:25:00|30284.9|30264.9|30284.3|30264.3|30289.2|30269.2|30281.7|30261.7|533
1606465800000|2020-11-27 08:30:00|30284.2|30264.2|30285.3|30265.3|30292.3|30272.3|30281|30261|567
1606466100000|2020-11-27 08:35:00|30285.8|30265.8|30285.6|30265.6|30288.5|30268.5|30281.9|30261.9|507
1606466400000|2020-11-27 08:40:00|30285.2|30265.2|30278|30258|30286.7|30266.7|30275.1|30255.1|427
1606466700000|2020-11-27 08:45:00|30277.7|30257.7|30277.2|30257.2|30283.6|30263.6|30273.2|30253.2|439
1606467000000|2020-11-27 08:50:00|30277.1|30257.1|30270.8|30250.8|30278.1|30258.1|30264.6|30244.6|529
1606467300000|2020-11-27 08:55:00|30270.9|30250.9|30266.3|30246.3|30281|30261|30265.4|30245.4|533
1606467600000|2020-11-27 09:00:00|30265.9|30245.9|30272.2|30252.2|30282.3|30262.3|30265.8|30245.8|634
1606467900000|2020-11-27 09:05:00|30272.4|30252.4|30279.5|30259.5|30281.5|30261.5|30272.1|30252.1|547
1606468200000|2020-11-27 09:10:00|30279.6|30259.6|30285.4|30265.4|30288.8|30268.8|30279|30259|465
1606468500000|2020-11-27 09:15:00|30285|30265|30293|30273|30294.2|30274.2|30285|30265|463
1606468800000|2020-11-27 09:20:00|30293.1|30273.1|30292|30272|30296.2|30276.2|30289|30269|435
1606469100000|2020-11-27 09:25:00|30291.6|30271.6|30303.4|30283.4|30308.3|30288.3|30288.3|30268.3|493
1606469400000|2020-11-27 09:30:00|30303.5|30283.5|30314|30294|30324.1|30304.1|30301.6|30281.6|600
1606469700000|2020-11-27 09:35:00|30313.6|30293.6|30315.7|30295.7|30317.4|30297.4|30310.8|30290.8|503
1606470000000|2020-11-27 09:40:00|30317|30297|30311.1|30291.1|30318.5|30298.5|30307.3|30287.3|431
1606470300000|2020-11-27 09:45:00|30311|30291|30314.7|30294.7|30317.7|30297.7|30309.6|30289.6|421
1606470600000|2020-11-27 09:50:00|30314.6|30294.6|30309.8|30289.8|30317.9|30297.9|30303.5|30283.5|637
1606470900000|2020-11-27 09:55:00|30308.9|30288.9|30306.3|30286.3|30315|30295|30304.7|30284.7|576
1606471200000|2020-11-27 10:00:00|30306.2|30286.2|30317.3|30297.3|30320.4|30300.4|30304.5|30284.5|526
1606471500000|2020-11-27 10:05:00|30317.9|30297.9|30312.1|30292.1|30321.9|30301.9|30308.8|30288.8|528
1606471800000|2020-11-27 10:10:00|30313|30293|30307.2|30287.2|30315.6|30295.6|30304.5|30284.5|443
1606472100000|2020-11-27 10:15:00|30306.8|30286.8|30310.4|30290.4|30316.3|30296.3|30306.2|30286.2|556
1606472400000|2020-11-27 10:20:00|30311|30291|30323.5|30303.5|30325.3|30305.3|30309.5|30289.5|575
1606472700000|2020-11-27 10:25:00|30324.2|30304.2|30337.1|30317.1|30338.7|30318.7|30323|30303|532
1606473000000|2020-11-27 10:30:00|30337.2|30317.2|30324.3|30304.3|30337.2|30317.2|30322.8|30302.8|504
1606473300000|2020-11-27 10:35:00|30324.4|30304.4|30328.6|30308.6|30359.2|30325.2|30316.5|30296.5|701
1606473600000|2020-11-27 10:40:00|30328|30308|30328.1|30308.1|30334.3|30314.3|30326.5|30306.5|470
1606473900000|2020-11-27 10:45:00|30328.9|30308.9|30363.9|30343.9|30367.7|30346.3|30322.9|30302.9|581
1606474200000|2020-11-27 10:50:00|30364.8|30344.8|30388.7|30368.7|30406.5|30374.4|30357.9|30330.2|730
1606474500000|2020-11-27 10:55:00|30388.2|30368.2|30392|30372|30406.7|30375.4|30378.6|30351.6|656
1606474800000|2020-11-27 11:00:00|30391|30371|30394.6|30374.6|30402.4|30377.7|30376|30350|721
1606475100000|2020-11-27 11:05:00|30395|30375|30397|30347|30401.9|30380|30383.3|30346|658
1606475400000|2020-11-27 11:10:00|30396.9|30346.9|30381.6|30361.6|30401.3|30369|30376.5|30346.8|676
1606475700000|2020-11-27 11:15:00|30378.8|30358.8|30393.4|30373.4|30403.9|30383.9|30375.4|30355.4|694
1606476000000|2020-11-27 11:20:00|30393.9|30373.9|30399.9|30379.9|30404.3|30384.3|30391.2|30371.2|597
1606476300000|2020-11-27 11:25:00|30400.3|30380.3|30405.3|30385.3|30407.6|30387.6|30394.5|30374.5|633
1606476600000|2020-11-27 11:30:00|30404.4|30384.4|30409|30389|30409.9|30389.9|30401.6|30381.6|476
1606476900000|2020-11-27 11:35:00|30408.8|30388.8|30425|30405|30427.8|30407.8|30404.6|30384.6|516
1606477200000|2020-11-27 11:40:00|30424.9|30404.9|30415.6|30395.6|30430.1|30405.9|30412.8|30376.7|509
1606477500000|2020-11-27 11:45:00|30415.4|30395.4|30412.1|30392.1|30423|30403|30406|30386|658
1606477800000|2020-11-27 11:50:00|30412.2|30392.2|30415|30395|30427.5|30396.2|30408.4|30375.8|470
1606478100000|2020-11-27 11:55:00|30414.9|30394.9|30416.6|30396.6|30417.9|30397.9|30412.7|30392.7|475
1606478400000|2020-11-27 12:00:00|30416.9|30396.9|30402.2|30382.2|30429.5|30398.4|30402.1|30373.6|523
1606478700000|2020-11-27 12:05:00|30402|30382|30409.8|30389.8|30410.7|30390.7|30400.8|30380.8|464
1606479000000|2020-11-27 12:10:00|30410.1|30390.1|30406.3|30386.3|30412.8|30392.8|30399.7|30379.7|611
1606479300000|2020-11-27 12:15:00|30405.3|30385.3|30415.1|30395.1|30416.8|30396.8|30398.6|30378.6|608
1606479600000|2020-11-27 12:20:00|30413|30393|30414.3|30394.3|30418.5|30398.5|30403.9|30383.9|672
1606479900000|2020-11-27 12:25:00|30414.5|30394.5|30400.9|30380.9|30414.7|30394.7|30400.6|30380.6|624
1606480200000|2020-11-27 12:30:00|30402.1|30382.1|30401.2|30381.2|30407.7|30387.7|30400.7|30380.7|439
1606480500000|2020-11-27 12:35:00|30401|30381|30394|30374|30406.5|30386.5|30384.3|30364.3|561
1606480800000|2020-11-27 12:40:00|30395.4|30375.4|30380.5|30360.5|30398.5|30378.5|30380.3|30360.3|462
1606481100000|2020-11-27 12:45:00|30381.3|30361.3|30393.8|30373.8|30396|30376|30378.2|30358.2|588
1606481400000|2020-11-27 12:50:00|30396.1|30376.1|30398.5|30378.5|30401.6|30381.6|30387.7|30367.7|523
1606481700000|2020-11-27 12:55:00|30399.3|30379.3|30392.9|30372.9|30404.8|30384.8|30392.2|30372.2|445
1606482000000|2020-11-27 13:00:00|30392.8|30372.8|30391.7|30371.7|30402.8|30382.8|30385.4|30365.4|607
1606482300000|2020-11-27 13:05:00|30391.5|30371.5|30386.8|30366.8|30405.5|30376.2|30384.3|30355.3|524
1606482600000|2020-11-27 13:10:00|30387.1|30367.1|30404.1|30384.1|30404.3|30384.3|30386.8|30366.8|641
1606482900000|2020-11-27 13:15:00|30404.2|30384.2|30389.4|30369.4|30422.5|30386.6|30389.1|30369.1|599
1606483200000|2020-11-27 13:20:00|30389.2|30369.2|30393|30373|30400.4|30380.4|30388.1|30368.1|650
1606483500000|2020-11-27 13:25:00|30392.4|30372.4|30389.4|30369.4|30399.9|30379.9|30386.8|30366.8|595
1606483800000|2020-11-27 13:30:00|30388.5|30368.5|30389.4|30369.4|30397.1|30377.1|30387.1|30367.1|706
1606484100000|2020-11-27 13:35:00|30389.2|30369.2|30370.8|30350.8|30391.9|30371.9|30366.8|30346.8|600
1606484400000|2020-11-27 13:40:00|30370.7|30350.7|30360|30340|30374|30354|30352|30322.1|616
1606484700000|2020-11-27 13:45:00|30359.4|30339.4|30359.9|30339.9|30384.7|30349.4|30355|30326.1|618
1606485000000|2020-11-27 13:50:00|30360.4|30340.4|30338.4|30318.4|30363.5|30343.5|30337.1|30303.6|595
1606485300000|2020-11-27 13:55:00|30338.5|30318.5|30340.4|30290.4|30354|30328.8|30310|30279.3|716
1606485600000|2020-11-27 14:00:00|30323.4|30303.4|30318|30298|30341.5|30309.5|30303.7|30276.4|904
1606485900000|2020-11-27 14:05:00|30315.4|30295.4|30322.2|30302.2|30328.7|30308.7|30314.2|30294.2|636
1606486200000|2020-11-27 14:10:00|30322.5|30302.5|30322.2|30302.2|30324.7|30304.7|30314.2|30294.2|642
1606486500000|2020-11-27 14:15:00|30322|30302|30326.2|30306.2|30345.3|30315.5|30321.7|30295.3|552
1606486800000|2020-11-27 14:20:00|30325.3|30305.3|30323.8|30303.8|30327.8|30307.8|30317.7|30297.7|574
1606487100000|2020-11-27 14:25:00|30323.9|30303.9|30320.9|30300.9|30330.5|30310.5|30319.8|30299.8|565
1606487400000|2020-11-27 14:30:00|30320|30300|30317.4|30297.4|30323.4|30303.4|30306.3|30286.3|716
1606487700000|2020-11-27 14:35:00|30317.7|30297.7|30300.6|30280.6|30318.7|30298.7|30294.3|30265|737
1606488000000|2020-11-27 14:40:00|30300.3|30280.3|30296.9|30276.9|30312|30288.9|30294.3|30262|664
1606488300000|2020-11-27 14:45:00|30297|30277|30308.7|30288.7|30308.7|30288.7|30290.9|30270.9|623
1606488600000|2020-11-27 14:50:00|30307.8|30287.8|30306.6|30286.6|30329.7|30297|30306.1|30277.9|602
1606488900000|2020-11-27 14:55:00|30306.4|30286.4|30300.4|30280.4|30308.5|30288.5|30296.2|30276.2|577
1606489200000|2020-11-27 15:00:00|30300.2|30280.2|30301.9|30281.9|30305|30285|30292.7|30272.7|645
1606489500000|2020-11-27 15:05:00|30301.5|30281.5|30313.9|30293.9|30335.2|30302.7|30294.8|30274.8|717
1606489800000|2020-11-27 15:10:00|30314|30294|30300.9|30280.9|30319.3|30299.3|30298.1|30264.8|630
1606490100000|2020-11-27 15:15:00|30300.7|30280.7|30292.7|30272.7|30318|30290.5|30290.9|30259.2|600
1606490400000|2020-11-27 15:20:00|30292.3|30272.3|30285.9|30265.9|30294.7|30274.7|30284|30264|637
1606490700000|2020-11-27 15:25:00|30286.1|30266.1|30297.8|30277.8|30300.2|30280.2|30283.1|30263.1|634
1606491000000|2020-11-27 15:30:00|30298|30278|30280.9|30260.9|30298.9|30278.9|30278.8|30247.8|554
1606491300000|2020-11-27 15:35:00|30280.8|30260.8|30290|30270|30290.6|30270.6|30275.1|30255.1|543
1606491600000|2020-11-27 15:40:00|30289.9|30269.9|30283.2|30263.2|30296.8|30276.8|30281.2|30261.2|614
1606491900000|2020-11-27 15:45:00|30283.5|30263.5|30279.9|30259.9|30284.2|30264.2|30275|30255|538
1606492200000|2020-11-27 15:50:00|30279.7|30259.7|30273|30253|30287.8|30260.5|30271|30236.8|517
1606492500000|2020-11-27 15:55:00|30273.3|30253.3|30258.7|30238.7|30278.1|30258.1|30242.4|30222.4|770
1606492800000|2020-11-27 16:00:00|30257.6|30237.6|30248.4|30228.4|30260.9|30240.9|30243.4|30223.4|798
1606493100000|2020-11-27 16:05:00|30249.1|30229.1|30249.2|30229.2|30269.3|30236.9|30233.8|30213.8|672
1606493400000|2020-11-27 16:10:00|30249.3|30229.3|30244.4|30224.4|30252.9|30232.9|30242.4|30222.4|575
1606493700000|2020-11-27 16:15:00|30244.7|30224.7|30240.6|30220.6|30249.3|30229.3|30236.5|30216.5|623
1606494000000|2020-11-27 16:20:00|30240.7|30220.7|30236.7|30216.7|30243.3|30223.3|30233|30213|535
1606494300000|2020-11-27 16:25:00|30237.4|30217.4|30233.2|30213.2|30239.6|30219.6|30225.5|30205.5|593
1606494600000|2020-11-27 16:30:00|30233.8|30213.8|30224.9|30204.9|30241.2|30221.2|30224|30204|693
1606494900000|2020-11-27 16:35:00|30225|30205|30257.8|30207.8|30302.8|30267.2|30222.7|30202.7|801
1606495200000|2020-11-27 16:40:00|30257.3|30207.3|30292.7|30242.7|30300.7|30250.7|30241.6|30196.8|836
1606495500000|2020-11-27 16:45:00|30292.6|30242.6|30268.1|30218.1|30299.5|30249.5|30246.3|30209.5|822
1606495800000|2020-11-27 16:50:00|30268.3|30218.3|30265.2|30245.2|30282.6|30247.6|30254.9|30210.1|637
1606496100000|2020-11-27 16:55:00|30266.9|30246.9|30266.1|30216.1|30275.7|30246.9|30254.9|30216.1|590
1606496400000|2020-11-27 17:00:00|30266.3|30216.3|30266.2|30216.2|30273.2|30234.8|30253|30211.3|564
1606496700000|2020-11-27 17:05:00|30267.1|30217.1|30254.2|30234.2|30272.6|30234.4|30251.3|30214.7|491
1606497000000|2020-11-27 17:10:00|30253.6|30233.6|30269.9|30219.9|30272.3|30234.8|30251.1|30213.3|432
1606497300000|2020-11-27 17:15:00|30270.2|30220.2|30268|30218|30271.8|30230.3|30248|30212.7|464
1606497600000|2020-11-27 17:20:00|30267.8|30217.8|30252.5|30232.5|30271.8|30236.2|30251.6|30216.2|443
1606497900000|2020-11-27 17:25:00|30252.7|30232.7|30268.2|30218.2|30272.6|30237.2|30250.4|30214.6|448
1606498200000|2020-11-27 17:30:00|30269.2|30219.2|30273.1|30223.1|30277.9|30237.4|30255.8|30218|475
1606498500000|2020-11-27 17:35:00|30273.6|30223.6|30265.9|30245.9|30282.6|30247.5|30264.9|30219|507
1606498800000|2020-11-27 17:40:00|30265.7|30245.7|30271.9|30221.9|30280.4|30245.9|30262.7|30218|496
1606499100000|2020-11-27 17:45:00|30272.1|30222.1|30266.9|30216.9|30273.3|30223.3|30262.7|30212.7|461
1606499400000|2020-11-27 17:50:00|30267.2|30217.2|30267.7|30217.7|30270|30233.5|30247.5|30211.9|462
1606499700000|2020-11-27 17:55:00|30267.9|30217.9|30264.7|30214.7|30272.4|30235.6|30253.1|30213.6|474
1606500000000|2020-11-27 18:00:00|30264.4|30214.4|30271.1|30221.1|30273.2|30223.2|30262.9|30212.9|429
1606500300000|2020-11-27 18:05:00|30271|30221|30289.7|30239.7|30290.6|30254.1|30253.2|30217.7|397
1606500600000|2020-11-27 18:10:00|30289.3|30239.3|30293.8|30243.8|30296.5|30254.6|30269.8|30234.9|438
1606500900000|2020-11-27 18:15:00|30294.5|30244.5|30291.2|30241.2|30297.2|30247.2|30286.4|30236.4|436
1606501200000|2020-11-27 18:20:00|30291.3|30241.3|30288.2|30238.2|30294.6|30244.6|30283.8|30233.8|303
1606501500000|2020-11-27 18:25:00|30288.4|30238.4|30290.8|30240.8|30296.6|30246.6|30280.2|30230.2|358
1606501800000|2020-11-27 18:30:00|30290.5|30240.5|30288.7|30238.7|30298.9|30248.9|30281|30231|378
1606502100000|2020-11-27 18:35:00|30289|30239|30290.9|30240.9|30303.3|30253.3|30286.1|30236.1|287
1606502400000|2020-11-27 18:40:00|30290.7|30240.7|30298.5|30248.5|30317.7|30274.1|30286.5|30236.5|427
1606502700000|2020-11-27 18:45:00|30298.6|30248.6|30293.6|30243.6|30299.2|30249.2|30287.5|30237.5|242
1606503000000|2020-11-27 18:50:00|30294.1|30244.1|30298.4|30248.4|30304.4|30254.4|30287|30237|168
1606503300000|2020-11-27 18:55:00|30298.6|30248.6|30278.5|30228.5|30313.2|30263.2|30277.7|30227.7|439
1606503600000|2020-11-27 19:00:00|30278.9|30228.9|30281.1|30231.1|30305.3|30255.3|30274.2|30224.2|259
1606503900000|2020-11-27 19:05:00|30281|30231|30278.8|30228.8|30293.5|30243.5|30271.5|30221.5|221
1606504200000|2020-11-27 19:10:00|30271.5|30221.5|30280.6|30230.6|30290.3|30240.3|30271.5|30221.5|137
1606504500000|2020-11-27 19:15:00|30280.4|30230.4|30279.6|30229.6|30285.2|30235.2|30277.5|30227.5|223
1606504800000|2020-11-27 19:20:00|30279|30229|30278.3|30228.3|30284.9|30234.9|30277.5|30227.5|169
1606505100000|2020-11-27 19:25:00|30278.6|30228.6|30276.4|30226.4|30282.5|30232.5|30273.9|30223.9|267
1606505400000|2020-11-27 19:30:00|30275.6|30225.6|30275.8|30225.8|30279.5|30229.5|30261.1|30211.1|299
1606505700000|2020-11-27 19:35:00|30275|30225|30276.6|30226.6|30278.5|30228.5|30268.5|30218.5|215
1606506000000|2020-11-27 19:40:00|30276.7|30226.7|30290.7|30240.7|30292|30242|30270.9|30220.9|243
1606506300000|2020-11-27 19:45:00|30288.8|30238.8|30277.4|30227.4|30290.4|30240.4|30265.2|30215.2|363
1606506600000|2020-11-27 19:50:00|30277.7|30227.7|30281.4|30231.4|30284|30234|30273.1|30223.1|282
1606506900000|2020-11-27 19:55:00|30281.5|30231.5|30284.2|30234.2|30288.5|30238.5|30262|30212|330
1606507200000|2020-11-27 20:00:00|30284.8|30234.8|30283.3|30233.3|30291|30241|30267.3|30217.3|443
1606507500000|2020-11-27 20:05:00|30282.9|30232.9|30281.6|30231.6|30284.5|30234.5|30257.6|30199|317
1606507800000|2020-11-27 20:10:00|30281.5|30231.5|30281.4|30231.4|30283.5|30233.5|30277.4|30227.4|174
1606508100000|2020-11-27 20:15:00|30281.7|30231.7|30281.4|30231.4|30283.2|30233.2|30276.5|30226.5|185
1606508400000|2020-11-27 20:20:00|30276.4|30226.4|30279.5|30229.5|30283.2|30233.2|30275.7|30225.7|220
1606508700000|2020-11-27 20:25:00|30278.9|30228.9|30284|30234|30286.8|30236.8|30252.5|30202.5|325
1606509000000|2020-11-27 20:30:00|30283.2|30233.2|30284.6|30234.6|30285.7|30235.7|30272.8|30222.8|203
1606509300000|2020-11-27 20:35:00|30284.5|30234.5|30283.9|30233.9|30285.8|30235.8|30274.4|30224.4|212
1606509600000|2020-11-27 20:40:00|30284|30234|30282.6|30232.6|30284.6|30234.6|30275|30225|267
1606509900000|2020-11-27 20:45:00|30282.9|30232.9|30285.3|30235.3|30286.3|30236.3|30276.9|30226.9|126
1606510200000|2020-11-27 20:50:00|30285.2|30235.2|30282.3|30232.3|30286|30236|30269.8|30219.8|247
1606510500000|2020-11-27 20:55:00|30282.1|30232.1|30284.5|30234.5|30285.5|30235.5|30267.1|30217.1|256
1606510800000|2020-11-27 21:00:00|30285.3|30235.3|30279.1|30229.1|30287.5|30237.5|30271|30221|483
1606511100000|2020-11-27 21:05:00|30280.6|30230.6|30279.5|30229.5|30282|30232|30269|30219|230
1606511400000|2020-11-27 21:10:00|30279.3|30229.3|30280.7|30230.7|30281.6|30231.6|30262.9|30212.9|158
1606511700000|2020-11-27 21:15:00|30280.6|30230.6|30282.8|30232.8|30286.3|30236.3|30263.2|30213.2|307
1606512000000|2020-11-27 21:20:00|30282.9|30232.9|30277.7|30227.7|30284.8|30234.8|30262.1|30212.1|370
1606512300000|2020-11-27 21:25:00|30278|30228|30276.8|30226.8|30278.5|30228.5|30274|30224|288
1606512600000|2020-11-27 21:30:00|30274.3|30224.3|30275.6|30225.6|30278.4|30228.4|30274.3|30224.3|258
1606512900000|2020-11-27 21:35:00|30275.4|30225.4|30277|30227|30296.4|30232.6|30257.5|30159|256
1606513200000|2020-11-27 21:40:00|30275.3|30225.3|30262.3|30212.3|30295.7|30227.8|30247.6|30154|201
1606513500000|2020-11-27 21:45:00|30264.4|30214.4|30264.9|30214.9|30293.1|30216.8|30254|30162.5|167
1606513800000|2020-11-27 21:50:00|30265|30215|30284.1|30200.6|30293.8|30218.8|30258.9|30149.5|214
1606514100000|2020-11-27 21:55:00|30286.1|30198.5|30287|30170|30299.4|30217.7|30259.6|30143.5|213
1606683600000|2020-11-29 21:00:00|30313.6|30171.6|30312.2|30170.2|30313.6|30171.6|30272|30154|12
1606683900000|2020-11-29 21:05:00|30312.4|30170.4|30310.8|30168.8|30312.4|30170.4|30282.9|30152.9|9
1606685100000|2020-11-29 21:25:00|30312.2|30170.2|30309.3|30167.3|30312.2|30170.2|30272|30152.7|10
1606685700000|2020-11-29 21:35:00|30306.8|30164.8|30308.6|30166.6|30308.6|30166.6|30265|30154|13
1606686000000|2020-11-29 21:40:00|30308.3|30166.3|30302.7|30160.7|30308.3|30166.3|30265|30153|9
1606686300000|2020-11-29 21:45:00|30302.6|30160.6|30301.7|30159.7|30302.6|30192.7|30262.6|30148.3|10
1606686900000|2020-11-29 21:55:00|30302.2|30160.2|30278.7|30150.1|30303|30161|30278.7|30150.1|3
1606687200000|2020-11-29 22:00:00|30265|30153|30303|30161|30303.2|30161.2|30265|30153|16
1606687500000|2020-11-29 22:05:00|30303.2|30161.2|30247|30162|30305.7|30164.4|30247|30139.6|81
1606687800000|2020-11-29 22:10:00|30276|30159|30285.8|30179|30291.1|30179.1|30247|30152.5|66
1606688100000|2020-11-29 22:15:00|30254.8|30164.6|30284.6|30177.2|30290.9|30179.2|30252.4|30154.8|82
1606688400000|2020-11-29 22:20:00|30284.4|30176.9|30288.9|30171.9|30290.3|30178.4|30247|30153.4|65
1606688700000|2020-11-29 22:25:00|30283.1|30176.1|30283.1|30177.2|30295|30181.3|30252.2|30157.4|105
1606689000000|2020-11-29 22:30:00|30283|30177.3|30254.2|30165.1|30292.6|30177.8|30246|30158.6|216
1606689300000|2020-11-29 22:35:00|30251.3|30163.4|30284|30173.5|30289.8|30177.7|30244|30159.6|323
1606689600000|2020-11-29 22:40:00|30288|30171|30258.5|30163.3|30288|30188.7|30242|30155|279
1606689900000|2020-11-29 22:45:00|30255.6|30161.4|30271.3|30174.6|30292.6|30202.3|30250|30160|191
1606690200000|2020-11-29 22:50:00|30273.4|30177.4|30265.1|30160|30291|30192.4|30238|30156|317
1606690500000|2020-11-29 22:55:00|30266|30164.3|30271.1|30162.6|30282.5|30189.8|30240|30149|293
1606690800000|2020-11-29 23:00:00|30272.7|30166.4|30262.2|30170.7|30287.6|30198.4|30244|30153.5|627
1606691100000|2020-11-29 23:05:00|30266.3|30177.3|30262.5|30161.9|30288.2|30192.2|30243|30159|541
1606691400000|2020-11-29 23:10:00|30260.8|30160.4|30270.5|30176.6|30287.6|30192.2|30244|30157.7|448
1606691700000|2020-11-29 23:15:00|30270.3|30176.1|30272.9|30158.4|30285.7|30185.3|30264.8|30154|449
1606692000000|2020-11-29 23:20:00|30274.6|30169.1|30270.3|30158.5|30282.5|30185.8|30251.5|30152.5|376
1606692300000|2020-11-29 23:25:00|30268.6|30168.3|30263.1|30182.4|30282.1|30188.7|30259|30153|407
1606692600000|2020-11-29 23:30:00|30264.1|30183|30272.7|30156|30280.3|30183.9|30255.5|30152|451
1606692900000|2020-11-29 23:35:00|30272.4|30157.4|30254.6|30162|30275.1|30183|30245|30146.3|418
1606693200000|2020-11-29 23:40:00|30258.4|30156.9|30257.1|30157.7|30266.6|30177.1|30242.7|30145.4|437
1606693500000|2020-11-29 23:45:00|30262|30155.7|30261.5|30165|30270|30176.2|30246.5|30146.8|405
1606693800000|2020-11-29 23:50:00|30261.9|30165.5|30267.8|30156.2|30272|30176.5|30249.3|30152.4|407
1606694100000|2020-11-29 23:55:00|30267.5|30158.6|30253.1|30180.8|30268.9|30184.6|30247.5|30150.6|361
1606694400000|2020-11-30 00:00:00|30251.9|30165.7|30264.8|30169.8|30277.7|30181.6|30248.7|30154.7|540
1606694700000|2020-11-30 00:05:00|30265.3|30168.8|30258.7|30170.1|30276.4|30184.5|30253.1|30158|358
1606695000000|2020-11-30 00:10:00|30258.8|30170.2|30269.5|30164.9|30273.8|30183.8|30254|30157.6|382
1606695300000|2020-11-30 00:15:00|30270.4|30163.1|30261.5|30166.8|30271.7|30183.3|30245.6|30160.3|404
1606695600000|2020-11-30 00:20:00|30265.8|30164|30259.2|30180.5|30271.6|30188.3|30248.8|30161.1|526
1606695900000|2020-11-30 00:25:00|30260.1|30179.4|30268.6|30169.5|30272.4|30192.4|30253|30168|438
1606696200000|2020-11-30 00:30:00|30269.6|30168.8|30247|30186.2|30269.6|30202.1|30243.6|30167.6|470
1606696500000|2020-11-30 00:35:00|30247.3|30184.7|30246.3|30196.3|30255.4|30200.4|30240.5|30171.5|461
1606696800000|2020-11-30 00:40:00|30246.2|30196.2|30258.7|30177.5|30261.3|30203.6|30243.5|30173.2|339
1606697100000|2020-11-30 00:45:00|30258.1|30176.7|30257.2|30168.5|30271.6|30202|30244|30161.1|428
1606697400000|2020-11-30 00:50:00|30257.1|30169.3|30235|30180.5|30264.7|30188.8|30232.4|30152.9|569
1606697700000|2020-11-30 00:55:00|30234.8|30181|30236.8|30185|30245.9|30189.5|30232.9|30168.6|503
1606698000000|2020-11-30 01:00:00|30236.9|30185.3|30233.6|30183.6|30244.7|30190.2|30228.8|30162.9|564
1606698300000|2020-11-30 01:05:00|30234|30184|30238.1|30175.4|30243.3|30188.2|30228.6|30162.5|509
1606698600000|2020-11-30 01:10:00|30239.6|30175|30237.1|30174.3|30247.1|30186.2|30231.3|30163|492
1606698900000|2020-11-30 01:15:00|30237.4|30172.8|30239.8|30179.7|30244|30186.1|30232|30163.9|438
1606699200000|2020-11-30 01:20:00|30239.1|30180.9|30239.9|30182.2|30254.1|30189.2|30237.2|30168.5|388
1606699500000|2020-11-30 01:25:00|30241.5|30179.2|30239.8|30182|30251.2|30192.4|30232.4|30173.5|443
1606699800000|2020-11-30 01:30:00|30239.9|30180.7|30235.1|30185.1|30247|30192.3|30232.8|30170|506
1606700100000|2020-11-30 01:35:00|30234.8|30184.8|30236.6|30177.3|30241.8|30186.3|30229|30167|431
1606700400000|2020-11-30 01:40:00|30232.5|30182.5|30232.2|30182.2|30239.4|30186.9|30227.9|30166|417
1606700700000|2020-11-30 01:45:00|30232|30182|30232.6|30182.6|30243.4|30185.7|30229.1|30161.3|458
1606701000000|2020-11-30 01:50:00|30233.5|30183.5|30238.1|30177.9|30243.2|30189.2|30230.6|30165|439
1606701300000|2020-11-30 01:55:00|30237.8|30179|30229.4|30179.4|30240.3|30190.3|30227.3|30163.1|460
1606701600000|2020-11-30 02:00:00|30230.6|30177.6|30230.5|30180.5|30238.8|30186.1|30228|30169.3|469
1606701900000|2020-11-30 02:05:00|30231.4|30181.4|30237.4|30184.7|30239.7|30187.9|30230.6|30175.6|428
1606702200000|2020-11-30 02:10:00|30235.8|30185.8|30235.1|30185.1|30245.8|30188.4|30234.5|30175.5|356
1606702500000|2020-11-30 02:15:00|30237.3|30182.6|30239.1|30189.1|30244.8|30192.1|30233.6|30181.7|425
1606702800000|2020-11-30 02:20:00|30239|30189|30235.4|30185.4|30244.9|30190.3|30232.6|30175.7|348
1606703100000|2020-11-30 02:25:00|30235.2|30185.2|30238.7|30188.7|30241.3|30190.3|30229.7|30164.1|430
1606703400000|2020-11-30 02:30:00|30239|30189|30234.9|30184.9|30244.1|30193.9|30233.7|30169.6|411
1606703700000|2020-11-30 02:35:00|30234.7|30184.7|30239.2|30184.3|30244.8|30193.5|30232|30168.3|428
1606704000000|2020-11-30 02:40:00|30236|30185.1|30238.6|30185.2|30242|30188.7|30231.8|30167.7|432
1606704300000|2020-11-30 02:45:00|30238.5|30185|30243.7|30189.4|30248.7|30194.6|30234.7|30167.8|461
1606704600000|2020-11-30 02:50:00|30242.5|30190.3|30250.6|30200.6|30254.4|30204.4|30241.9|30175.8|448
1606704900000|2020-11-30 02:55:00|30249.5|30199.5|30241|30191|30251.3|30200.5|30237.5|30181.2|544
1606705200000|2020-11-30 03:00:00|30242|30192|30241.4|30177.9|30254|30194.2|30234.9|30161|550
1606705500000|2020-11-30 03:05:00|30239.9|30179.9|30235.5|30181.3|30246.3|30193.4|30228.9|30164.5|467
1606705800000|2020-11-30 03:10:00|30236.3|30180.6|30235.9|30185.9|30243.2|30193.2|30229.8|30172.9|432
1606706100000|2020-11-30 03:15:00|30235.2|30185.2|30230.8|30177.9|30241.3|30191.3|30225.6|30163.1|389
1606706400000|2020-11-30 03:20:00|30230.4|30180.8|30235|30180.1|30240|30189|30227.1|30171.5|361
1606706700000|2020-11-30 03:25:00|30232.8|30182.8|30239.4|30182.4|30246|30191.8|30232.4|30169.5|413
1606707000000|2020-11-30 03:30:00|30237.9|30186.1|30239.5|30181.8|30246.2|30192.8|30234.8|30167.9|316
1606707300000|2020-11-30 03:35:00|30237.8|30184.4|30242.6|30184.9|30247.8|30193.2|30235.3|30170.9|360
1606707600000|2020-11-30 03:40:00|30246|30177.5|30241.8|30182.1|30249|30192.7|30235.5|30171.2|342
1606707900000|2020-11-30 03:45:00|30241.7|30181.7|30245.9|30184.8|30250.9|30192|30238.5|30167.2|332
1606708200000|2020-11-30 03:50:00|30247.4|30181.5|30239|30181.1|30250.7|30193.1|30237.9|30172.8|302
1606708500000|2020-11-30 03:55:00|30240.4|30180.5|30244.2|30181.8|30249.6|30189.2|30234.3|30170.8|298
1606708800000|2020-11-30 04:00:00|30244.1|30186|30246.8|30182.1|30253.7|30193.6|30240.7|30172.5|267
1606709100000|2020-11-30 04:05:00|30246.6|30182|30250.2|30188.1|30255.6|30200.1|30241.3|30176.6|436
1606709400000|2020-11-30 04:10:00|30250.3|30189.7|30247.6|30190.9|30256.8|30201.5|30245|30178.3|347
1606709700000|2020-11-30 04:15:00|30245.9|30193.2|30247.9|30184.7|30257.8|30196.3|30241.5|30171.7|308
1606710000000|2020-11-30 04:20:00|30247.3|30184.5|30244.6|30185.9|30253.8|30195.9|30240.3|30177.2|367
1606710300000|2020-11-30 04:25:00|30244.7|30186|30248.6|30187.7|30252.1|30196.3|30241|30177.6|302
1606710600000|2020-11-30 04:30:00|30249.7|30182.8|30246.5|30186.3|30253.6|30196.1|30241.9|30175.6|330
1606710900000|2020-11-30 04:35:00|30246.6|30186.4|30241.2|30186.8|30253|30194.2|30238|30166|333
1606711200000|2020-11-30 04:40:00|30241.3|30186.1|30241.5|30185.2|30248.3|30194|30235|30174.1|342
1606711500000|2020-11-30 04:45:00|30238.6|30186.9|30240.1|30185.7|30252.7|30190.5|30235.5|30174.8|296
1606711800000|2020-11-30 04:50:00|30239.9|30186.1|30239.5|30189.5|30246.5|30194|30235.7|30172.4|333
1606712100000|2020-11-30 04:55:00|30241.5|30191.5|30246|30183.5|30251.2|30193.6|30235.7|30172.3|342
1606712400000|2020-11-30 05:00:00|30244.2|30186.6|30240.3|30181.9|30247.8|30195|30237.2|30176|387
1606712700000|2020-11-30 05:05:00|30241.1|30178.9|30242.8|30192.8|30244.9|30194.9|30237.1|30177.6|448
1606713000000|2020-11-30 05:10:00|30239.2|30187.7|30250.5|30197.7|30257|30204.3|30236.2|30170.4|459
1606713300000|2020-11-30 05:15:00|30249.1|30197.5|30251.7|30197|30260|30203.1|30242.7|30178.9|450
1606713600000|2020-11-30 05:20:00|30254.6|30197.2|30249.8|30199.8|30258.2|30203.7|30246.1|30181.3|362
1606713900000|2020-11-30 05:25:00|30249.3|30199.3|30247.7|30187.4|30259.7|30203.4|30240.6|30170.4|397
1606714200000|2020-11-30 05:30:00|30245.6|30189.9|30247.7|30191.4|30258.1|30200.6|30240.5|30170.8|462
1606714500000|2020-11-30 05:35:00|30255.4|30189.1|30239|30185.4|30255.4|30197.2|30237|30168.2|380
1606714800000|2020-11-30 05:40:00|30242.9|30184.1|30239|30189|30251.8|30199.6|30237.2|30169.3|380
1606715100000|2020-11-30 05:45:00|30238.9|30188.9|30240.8|30189.5|30248.3|30195.7|30235.7|30185.3|445
1606715400000|2020-11-30 05:50:00|30241.4|30187.1|30239.1|30189.1|30245.7|30195.1|30234.5|30181.4|342
1606715700000|2020-11-30 05:55:00|30237.3|30187.3|30243.6|30193.6|30248|30195|30234.8|30182.2|374
1606716000000|2020-11-30 06:00:00|30245.6|30195.6|30231.8|30181.8|30245.6|30195.6|30227.9|30177.9|412
1606716300000|2020-11-30 06:05:00|30231.6|30181.6|30226.2|30176.2|30231.6|30181.6|30224.3|30174.3|380
1606716600000|2020-11-30 06:10:00|30226.4|30176.4|30227.3|30177.3|30230.7|30180.7|30222.8|30172.8|346
1606716900000|2020-11-30 06:15:00|30227.7|30177.7|30234.8|30184.8|30236|30186|30224.9|30174.9|460
1606717200000|2020-11-30 06:20:00|30234.6|30184.6|30227.2|30177.2|30235|30185|30225.4|30175.4|416
1606717500000|2020-11-30 06:25:00|30227.3|30177.3|30222.4|30172.4|30229.1|30179.1|30222.4|30172.4|416
1606717800000|2020-11-30 06:30:00|30223.4|30173.4|30232.4|30182.4|30235.9|30185.9|30222.9|30172.9|403
1606718100000|2020-11-30 06:35:00|30233.7|30183.7|30233.2|30183.2|30237.6|30200.8|30220.8|30177|439
1606718400000|2020-11-30 06:40:00|30232.3|30182.3|30242.2|30192.2|30243.3|30193.3|30229|30179|435
1606718700000|2020-11-30 06:45:00|30241.9|30191.9|30242.7|30192.7|30247.8|30197.8|30239.2|30189.2|486
1606719000000|2020-11-30 06:50:00|30240.8|30190.8|30248.7|30198.7|30251.2|30201.2|30238.7|30188.7|443
1606719300000|2020-11-30 06:55:00|30248.8|30198.8|30265.7|30215.7|30267.1|30215.7|30245.8|30195.8|566
1606719600000|2020-11-30 07:00:00|30265.2|30215.2|30255.6|30205.6|30269.5|30219.5|30253.3|30203.3|687
1606719900000|2020-11-30 07:05:00|30255.3|30205.3|30263.4|30213.4|30267.8|30217.8|30255.1|30205.1|705
1606720200000|2020-11-30 07:10:00|30264.2|30214.2|30261.9|30211.9|30268.9|30218.9|30259.8|30209.8|646
1606720500000|2020-11-30 07:15:00|30262.4|30212.4|30256.8|30206.8|30266.5|30228.7|30248.4|30202.9|645
1606720800000|2020-11-30 07:20:00|30256.6|30206.6|30240|30220|30261.5|30225.7|30237.1|30201.3|561
1606721100000|2020-11-30 07:25:00|30238.4|30218.4|30252.2|30202.2|30262|30227.3|30233.5|30198.1|677
1606721400000|2020-11-30 07:30:00|30253.3|30203.3|30225.5|30175.5|30287.3|30230.9|30224.8|30174.8|765
1606721700000|2020-11-30 07:35:00|30225.7|30175.7|30210.2|30190.2|30234.6|30199.8|30194.4|30164.1|679
1606722000000|2020-11-30 07:40:00|30211.2|30191.2|30225.5|30205.5|30242.2|30208.2|30208.8|30186.9|684
1606722300000|2020-11-30 07:45:00|30225.8|30205.8|30234.7|30214.7|30250.7|30220|30223.5|30198.2|613
1606722600000|2020-11-30 07:50:00|30234.1|30214.1|30218.5|30198.5|30236.7|30216.7|30218.4|30198.4|632
1606722900000|2020-11-30 07:55:00|30219.3|30199.3|30227.2|30177.2|30227.4|30203.2|30210.6|30175.3|677
1606723200000|2020-11-30 08:00:00|30227.4|30177.4|30212.6|30192.6|30231.6|30197.6|30206.4|30156.4|763
1606723500000|2020-11-30 08:05:00|30212.2|30192.2|30218|30198|30227.8|30200.2|30202.9|30163.9|773
1606723800000|2020-11-30 08:10:00|30218.1|30198.1|30205|30185|30218.3|30198.3|30200.3|30180.3|731
1606724100000|2020-11-30 08:15:00|30205.3|30185.3|30200.1|30180.1|30211.9|30191.9|30195.1|30175.1|690
1606724400000|2020-11-30 08:20:00|30200.2|30180.2|30182.2|30162.2|30202.7|30182.7|30178.5|30143.5|720
1606724700000|2020-11-30 08:25:00|30181.5|30161.5|30160.4|30140.4|30182.3|30162.3|30158.4|30124.7|679
1606725000000|2020-11-30 08:30:00|30160.3|30140.3|30147.9|30127.9|30173.1|30143.3|30143.4|30112.5|733
1606725300000|2020-11-30 08:35:00|30147.8|30127.8|30140.3|30120.3|30148.3|30128.3|30130.8|30110.8|707
1606725600000|2020-11-30 08:40:00|30141.4|30121.4|30131.9|30111.9|30143.9|30123.9|30129.4|30109.4|654
1606725900000|2020-11-30 08:45:00|30132.2|30112.2|30132.1|30112.1|30144.4|30120.2|30123.6|30093.2|642
1606726200000|2020-11-30 08:50:00|30132.3|30112.3|30097|30077|30136|30116|30085|30021.6|692
1606726500000|2020-11-30 08:55:00|30095|30075|30111.6|30091.6|30112.5|30092.5|30087.9|30067.9|496
1606726800000|2020-11-30 09:00:00|30110.7|30090.7|30106.9|30086.9|30112.8|30092.8|30099.6|30079.6|565
1606727100000|2020-11-30 09:05:00|30107.2|30087.2|30127.4|30107.4|30145.8|30111|30102.9|30082.9|875
1606727400000|2020-11-30 09:10:00|30128.8|30108.8|30141.5|30121.5|30172.9|30128.1|30126.5|30094.6|828
1606727700000|2020-11-30 09:15:00|30142.6|30122.6|30134.5|30114.5|30143.8|30123.8|30133.3|30113.3|674
1606728000000|2020-11-30 09:20:00|30134.4|30114.4|30137.7|30117.7|30140|30120|30131.5|30111.5|572
1606728300000|2020-11-30 09:25:00|30139|30119|30146.8|30096.8|30149.7|30121.4|30131.4|30095.2|722
1606728600000|2020-11-30 09:30:00|30147.8|30097.8|30115.1|30095.1|30150|30115.1|30114.8|30094.8|863
1606728900000|2020-11-30 09:35:00|30115.5|30095.5|30104.4|30084.4|30123.5|30097.4|30103.5|30073.1|855
1606729200000|2020-11-30 09:40:00|30104.7|30084.7|30095.7|30075.7|30108|30088|30093.9|30073.9|616
1606729500000|2020-11-30 09:45:00|30095.8|30075.8|30082.5|30062.5|30099.2|30079.2|30077.7|30057.7|637
1606729800000|2020-11-30 09:50:00|30082.3|30062.3|30080.8|30060.8|30089.5|30069.5|30078.6|30058.6|601
1606730100000|2020-11-30 09:55:00|30080.4|30060.4|30060.6|30040.6|30080.4|30060.4|30057.4|30037.4|560
1606730400000|2020-11-30 10:00:00|30061.1|30041.1|30045.7|30025.7|30062.4|30042.4|30031.4|30011.4|714
1606730700000|2020-11-30 10:05:00|30045.1|30025.1|30049.2|30029.2|30049.6|30029.6|30041.4|30021.4|634
1606731000000|2020-11-30 10:10:00|30048.8|30028.8|30037.8|30017.8|30064.5|30033|30035.5|30014.5|532
1606731300000|2020-11-30 10:15:00|30038.1|30018.1|30033.7|30013.7|30040.4|30020.4|30025.4|30005.4|630
1606731600000|2020-11-30 10:20:00|30034|30014|30023.7|30003.7|30034.9|30014.9|30022.1|30002.1|623
1606731900000|2020-11-30 10:25:00|30023.8|30003.8|30019.9|29999.9|30024.8|30004.8|30017.1|29997.1|494
1606732200000|2020-11-30 10:30:00|30020.1|30000.1|29990.8|29970.8|30025.3|30000.5|29978.1|29945.8|624
1606732500000|2020-11-30 10:35:00|29991|29971|29969.6|29949.6|29992.2|29972.2|29965.7|29945.7|597
1606732800000|2020-11-30 10:40:00|29969.4|29949.4|29988|29968|29988.6|29968.6|29968.7|29948.7|731
1606733100000|2020-11-30 10:45:00|29988.2|29968.2|29993.8|29973.8|30004.6|29984.6|29986.9|29966.9|630
1606733400000|2020-11-30 10:50:00|29993.4|29973.4|29995.6|29975.6|30002|29982|29990.7|29970.7|641
1606733700000|2020-11-30 10:55:00|29995.3|29975.3|29955.2|29935.2|29996.4|29976.4|29954.3|29934.3|664
1606734000000|2020-11-30 11:00:00|29955.5|29935.5|29964.8|29944.8|29972.7|29952.7|29953.9|29933.9|695
1606734300000|2020-11-30 11:05:00|29966.1|29946.1|29948.4|29928.4|29968.2|29948.2|29931.2|29909.9|605
1606734600000|2020-11-30 11:10:00|29948|29928|29955.4|29935.4|29956|29936|29943.6|29923.6|549
1606734900000|2020-11-30 11:15:00|29955.7|29935.7|29956.2|29936.2|29961|29941|29954.4|29934.4|524
1606735200000|2020-11-30 11:20:00|29955.6|29935.6|29961.9|29941.9|29963|29943|29950.1|29930.1|501
1606735500000|2020-11-30 11:25:00|29962.2|29942.2|29965.7|29945.7|29965.8|29945.8|29956.5|29936.5|420
1606735800000|2020-11-30 11:30:00|29962.4|29942.4|29960.6|29940.6|29969.8|29949.8|29957.5|29937.5|500
1606736100000|2020-11-30 11:35:00|29961.2|29941.2|29959.4|29939.4|29963.5|29943.5|29956.5|29936.5|504
1606736400000|2020-11-30 11:40:00|29959.5|29939.5|29971.4|29951.4|29987.3|29967.3|29958.5|29929.7|560
1606736700000|2020-11-30 11:45:00|29971.3|29951.3|29971.3|29951.3|29973.6|29953.6|29967.4|29947.4|422
1606737000000|2020-11-30 11:50:00|29971.2|29951.2|29963.7|29943.7|29980.7|29953.9|29959.5|29928.7|549
1606737300000|2020-11-30 11:55:00|29965.1|29945.1|29964.6|29944.6|29967|29947|29954.3|29934.3|555
1606737600000|2020-11-30 12:00:00|29965|29945|29964.2|29944.2|29993.5|29970.1|29956|29928.5|717
1606737900000|2020-11-30 12:05:00|29964.1|29944.1|29971.9|29951.9|29974.3|29954.3|29960.8|29940.8|586
1606738200000|2020-11-30 12:10:00|29970.8|29950.8|29965.7|29945.7|29978|29958|29965.5|29945.5|543
1606738500000|2020-11-30 12:15:00|29965|29945|29976.4|29956.4|29978.6|29958.6|29964.4|29944.4|523
1606738800000|2020-11-30 12:20:00|29976.3|29956.3|29971.3|29951.3|29982.8|29962.8|29963.6|29943.6|566
1606739100000|2020-11-30 12:25:00|29971.2|29951.2|29962.2|29942.2|29974.6|29954.6|29947.5|29927.5|620
1606739400000|2020-11-30 12:30:00|29962.3|29942.3|29966.4|29946.4|29969|29949|29954.5|29934.5|624
1606739700000|2020-11-30 12:35:00|29966.5|29946.5|29977.4|29957.4|29979.6|29959.6|29962.9|29942.9|641
1606740000000|2020-11-30 12:40:00|29977.6|29957.6|29999.6|29979.6|30001.6|29981.6|29976.8|29956.8|683
1606740300000|2020-11-30 12:45:00|29999.3|29979.3|30008.9|29988.9|30015.1|29995.1|29999.3|29979.3|610
1606740600000|2020-11-30 12:50:00|30009.1|29989.1|30015.2|29995.2|30021.1|30001.1|30008.6|29988.6|578
1606740900000|2020-11-30 12:55:00|30015.1|29995.1|30039.7|29989.7|30072.2|30040.5|30015.1|29989.7|646
1606741200000|2020-11-30 13:00:00|30040.1|29990.1|30019.6|29999.6|30059.7|30027.3|30016|29980.3|779
1606741500000|2020-11-30 13:05:00|30019|29999|30033.6|30013.6|30050.6|30015.4|30010.2|29982.7|696
1606741800000|2020-11-30 13:10:00|30033.8|30013.8|30027.1|30007.1|30048.1|30018.5|30026.1|29997|561
1606742100000|2020-11-30 13:15:00|30026.6|30006.6|30024.1|30004.1|30030.3|30010.3|30018|29998|580
1606742400000|2020-11-30 13:20:00|30024.4|30004.4|30026.3|30006.3|30037.3|30017.3|30021.7|30001.7|732
1606742700000|2020-11-30 13:25:00|30026.4|30006.4|30025.1|30005.1|30033.8|30013.8|30025.1|30005.1|675
1606743000000|2020-11-30 13:30:00|30025.7|30005.7|30021.7|30001.7|30029.5|30009.5|30021.1|30001.1|668
1606743300000|2020-11-30 13:35:00|30021.9|30001.9|30023.4|30003.4|30026.6|30006.6|30014.7|29994.7|601
1606743600000|2020-11-30 13:40:00|30023.6|30003.6|30030|30010|30034.2|30014.2|30021.8|30001.8|560
1606743900000|2020-11-30 13:45:00|30029.6|30009.6|30022.8|30002.8|30033.8|30013.8|30020|30000|708
1606744200000|2020-11-30 13:50:00|30022.7|30002.7|30016.8|29996.8|30029.8|30009.8|30016.8|29996.8|590
1606744500000|2020-11-30 13:55:00|30016.7|29996.7|30029.1|30009.1|30032.8|30012.8|30013.5|29993.5|648
1606744800000|2020-11-30 14:00:00|30028.8|30008.8|30020|29970|30031.4|30011.4|30010|29969.1|750
1606745100000|2020-11-30 14:05:00|30020.1|29970.1|30019.7|29969.7|30023.6|29987.2|30001.2|29951.2|749
1606745400000|2020-11-30 14:10:00|30019.8|29969.8|30025.2|29975.2|30026.1|29998.4|29981.8|29931.8|914
1606745700000|2020-11-30 14:15:00|30024.5|29974.5|30002|29982|30025.3|29987.3|29970.3|29937.9|858
1606746000000|2020-11-30 14:20:00|30002.1|29982.1|29979.7|29959.7|30002.4|29982.4|29970.6|29940.5|757
1606746300000|2020-11-30 14:25:00|29979.9|29959.9|29984.5|29964.5|29994.9|29969.2|29964.6|29944.6|753
1606746600000|2020-11-30 14:30:00|29984.4|29964.4|29996|29976|30015.8|29979.3|29954.7|29928.6|819
1606746900000|2020-11-30 14:35:00|29995.2|29975.2|29956.2|29936.2|29995.2|29975.2|29956|29936|789
1606747200000|2020-11-30 14:40:00|29956.4|29936.4|29976.1|29956.1|29977.5|29957.5|29952.8|29932.8|682
1606747500000|2020-11-30 14:45:00|29976.4|29956.4|29966.3|29946.3|29983.1|29957.2|29959.4|29929.6|803
1606747800000|2020-11-30 14:50:00|29966.7|29946.7|29960.7|29940.7|29966.7|29946.7|29949.9|29929.9|745
1606748100000|2020-11-30 14:55:00|29958.3|29938.3|29954.3|29934.3|29961|29941|29945.8|29925.8|708
1606748400000|2020-11-30 15:00:00|29954|29934|29976|29956|30004.1|29971.9|29947.2|29927.2|929
1606748700000|2020-11-30 15:05:00|29975.7|29955.7|29977.3|29957.3|30012.5|29979.6|29954.1|29934.1|901
1606749000000|2020-11-30 15:10:00|29977.2|29957.2|29925.1|29905.1|29990.3|29958.4|29917.3|29886.9|903
1606749300000|2020-11-30 15:15:00|29922.8|29902.8|29935.6|29915.6|29939.5|29919.5|29913|29893|874
1606749600000|2020-11-30 15:20:00|29935.5|29915.5|29932|29912|29944.6|29924.6|29924.6|29892.3|889
1606749900000|2020-11-30 15:25:00|29931.9|29911.9|29938.6|29918.6|29939.6|29919.6|29920|29900|843
1606750200000|2020-11-30 15:30:00|29939.2|29919.2|29971.9|29951.9|29981.2|29961.2|29936.2|29916.2|919
1606750500000|2020-11-30 15:35:00|29972.4|29952.4|29985.8|29965.8|29997.5|29977.5|29964.9|29930.7|986
1606750800000|2020-11-30 15:40:00|30000.9|29950.9|30014.3|29994.3|30030.9|29997|29980.9|29948.7|885
1606751100000|2020-11-30 15:45:00|30014.1|29994.1|30019|29969|30031.9|29995.9|29992|29959.3|1026
1606751400000|2020-11-30 15:50:00|30019.1|29969.1|30014.7|29964.7|30026.3|29995.5|29979.4|29946.7|984
1606751700000|2020-11-30 15:55:00|30015.8|29965.8|30029.6|30009.6|30074.5|30042.8|30005.9|29965.4|1131
1606752000000|2020-11-30 16:00:00|30031|30011|30073.9|30023.9|30083|30039.6|30020|29989.1|1072
1606752300000|2020-11-30 16:05:00|30073.3|30023.3|30083.9|30033.9|30106|30073|30050.2|30015.3|971
1606752600000|2020-11-30 16:10:00|30082.6|30032.6|30057.1|30037.1|30097.1|30052.3|30043.5|30006.7|867
1606752900000|2020-11-30 16:15:00|30058.6|30038.6|30066.4|30046.4|30093.2|30054|30046.9|30012.1|925
1606753200000|2020-11-30 16:20:00|30066.9|30046.9|30033.8|30013.8|30074.5|30054.5|30031|29998.8|868
1606753500000|2020-11-30 16:25:00|30035.1|30015.1|30090.5|30040.5|30090.9|30054.9|30035.1|30000.3|809
1606753800000|2020-11-30 16:30:00|30090.4|30040.4|30090|30040|30100.5|30056|30068|30033.8|786
1606754100000|2020-11-30 16:35:00|30090.2|30040.2|30074.9|30024.9|30090.2|30052.5|30059|30023.9|672
1606754400000|2020-11-30 16:40:00|30074.4|30024.4|30084.3|30034.3|30088.1|30057.1|30066.8|30024|633
1606754700000|2020-11-30 16:45:00|30084.5|30034.5|30086.8|30036.8|30102.7|30069.3|30065.1|30031.9|764
1606755000000|2020-11-30 16:50:00|30087.5|30037.5|30084.3|30064.3|30098.3|30070.3|30072.4|30035.8|582
1606755300000|2020-11-30 16:55:00|30086.3|30066.3|30075|30055|30097.7|30072.9|30069.5|30034.7|643
1606755600000|2020-11-30 17:00:00|30077.3|30057.3|30079|30029|30096|30064.6|30077.3|30027.6|635
1606755900000|2020-11-30 17:05:00|30079.1|30029.1|30080.6|30030.6|30089.6|30046.8|30061.1|30021.2|718
1606756200000|2020-11-30 17:10:00|30082.7|30032.7|30061.2|30011.2|30091|30052.8|30056.7|30006.7|702
1606756500000|2020-11-30 17:15:00|30060.9|30010.9|30068.2|30018.2|30071.5|30030|30048.2|30008.8|615
1606756800000|2020-11-30 17:20:00|30067.3|30017.3|30072|30022|30085.8|30044.2|30054.1|30013.4|733
1606757100000|2020-11-30 17:25:00|30071.9|30021.9|30070.2|30020.2|30077.6|30027.6|30064.1|30014.1|786
1606757400000|2020-11-30 17:30:00|30070.1|30020.1|30073.5|30023.5|30086|30044.7|30057.6|30018.1|719
1606757700000|2020-11-30 17:35:00|30073.8|30023.8|30065.8|30015.8|30074|30037.3|30057.3|30012.4|704
1606758000000|2020-11-30 17:40:00|30066|30016|30068|30018|30068.8|30018.8|30058.2|30008.2|629
1606758300000|2020-11-30 17:45:00|30068.1|30018.1|30058|30038|30069.5|30038.1|30046|30010.6|508
1606758600000|2020-11-30 17:50:00|30058.1|30038.1|30055.3|30005.3|30072.6|30039.1|30050.4|30003.2|535
1606758900000|2020-11-30 17:55:00|30056.2|30006.2|30062.7|30012.7|30067.4|30027.2|30044.3|29999|662
1606759200000|2020-11-30 18:00:00|30063.9|30013.9|30041.9|29991.9|30065.9|30015.9|30031.6|29981.6|618
1606759500000|2020-11-30 18:05:00|30042.9|29992.9|30036.9|29986.9|30046.9|29996.9|30033.8|29983.8|514
1606759800000|2020-11-30 18:10:00|30037.3|29987.3|30045.8|29995.8|30049.5|29999.5|30035.9|29985.9|464
1606760100000|2020-11-30 18:15:00|30045.6|29995.6|30048.9|29998.9|30049.2|30010|30025.9|29990.3|402
1606760400000|2020-11-30 18:20:00|30048.2|29998.2|30039.6|29989.6|30050.1|30003.9|30021.9|29987.8|442
1606760700000|2020-11-30 18:25:00|30040.3|29990.3|30033.3|29983.3|30043.3|30002.7|30005.9|29971.5|438
1606761000000|2020-11-30 18:30:00|30032|29982|30031.1|29981.1|30035.8|29998.4|30013.4|29978.5|453
1606761300000|2020-11-30 18:35:00|30029.1|29979.1|30035|29985|30035.7|29999.6|30012.8|29974.6|455
1606761600000|2020-11-30 18:40:00|30032.9|29982.9|30034.8|29984.8|30036.9|29998.9|30014.3|29979.9|689
1606761900000|2020-11-30 18:45:00|30035.5|29985.5|30036|29986|30041|30000.4|30019.2|29978.1|568
1606762200000|2020-11-30 18:50:00|30036.1|29986.1|30022.8|29972.8|30038.3|29994|30012.5|29962.5|477
1606762500000|2020-11-30 18:55:00|30022.7|29972.7|30049.5|29999.5|30060.5|30010.7|30021|29971|472
1606762800000|2020-11-30 19:00:00|30049.6|29999.6|30058.6|30006|30061.6|30011.6|30042.6|29992.6|496
1606763100000|2020-11-30 19:05:00|30051.5|30001.5|30066.2|30014.9|30070.2|30017.7|30051.5|30001.5|459
1606763400000|2020-11-30 19:10:00|30066.4|30015.1|30072|30013|30072.2|30020|30052.9|30002.9|474
1606763700000|2020-11-30 19:15:00|30069.2|30013.1|30071.5|30016.8|30072.7|30020.4|30059.8|30009.8|349
1606764000000|2020-11-30 19:20:00|30070.6|30017.9|30065.4|30015.4|30074.2|30021.6|30060.1|30007.9|453
1606764300000|2020-11-30 19:25:00|30065.3|30015.3|30071.7|30021.7|30077.9|30023.2|30060.9|30010.4|537
1606764600000|2020-11-30 19:30:00|30072.5|30021.8|30071.6|30018.3|30075|30022.6|30065|30013.9|486
1606764900000|2020-11-30 19:35:00|30071.3|30017.9|30072|30019.8|30073.9|30022.8|30062.4|30012.4|492
1606765200000|2020-11-30 19:40:00|30072.1|30021.5|30070.2|30015.8|30074.5|30023.2|30062.2|30012.2|484
1606765500000|2020-11-30 19:45:00|30069.7|30016.4|30071.1|30015.3|30073.5|30018.9|30060.6|30010.6|470
1606765800000|2020-11-30 19:50:00|30071|30015.2|30072.8|30020.9|30078.7|30024|30063.1|30013.1|505
1606766100000|2020-11-30 19:55:00|30066.5|30016.5|30067.2|30007.5|30075|30019.5|30057.7|30007.2|626
1606766400000|2020-11-30 20:00:00|30066.1|30008.8|30063.1|30013.1|30066.8|30014.8|30050.5|30000.4|534
1606766700000|2020-11-30 20:05:00|30063.4|30013.4|30060.5|30010.5|30072.4|30018.1|30054.3|30002.5|472
1606767000000|2020-11-30 20:10:00|30056.5|30006.5|30084.8|30025.4|30089.5|30030.8|30056.5|30005|575
1606767300000|2020-11-30 20:15:00|30084.9|30027.9|30092.2|30033.1|30098.8|30049.1|30064.9|30016.5|549
1606767600000|2020-11-30 20:20:00|30093.6|30033|30080.9|30030.9|30094.8|30051.9|30055.3|30022.3|502
1606767900000|2020-11-30 20:25:00|30080.4|30030.4|30079.8|30029.8|30100.4|30044.1|30079.8|30027.3|554
1606768200000|2020-11-30 20:30:00|30081.1|30031.1|30118.1|30021.2|30121.8|30039.2|30076.3|30018.3|584
1606768500000|2020-11-30 20:35:00|30114.8|30021.1|30098.2|30025.2|30127.3|30044.3|30073.6|30020.6|582
1606768800000|2020-11-30 20:40:00|30098.7|30024.3|30075.7|30025.7|30106.2|30037.4|30070.1|30017|541
1606769100000|2020-11-30 20:45:00|30076.4|30026.4|30079.5|30029.5|30108.6|30048.3|30073|30020.9|532
1606769400000|2020-11-30 20:50:00|30080.8|30030.8|30137.3|30020.3|30162.6|30045.6|30073.9|29995.4|656
1606769700000|2020-11-30 20:55:00|30139.5|30022.5|30154.4|30037.4|30162.7|30045.7|30080.2|29998.5|707
1606770000000|2020-11-30 21:00:00|30155.7|30038.7|30088.6|30038.6|30161.3|30050.2|30081|30002.4|698
1606770300000|2020-11-30 21:05:00|30088.2|30038.2|30086.7|30036.7|30093|30043|30084.2|30034.2|462
1606770600000|2020-11-30 21:10:00|30087.8|30037.8|30087.4|30037.4|30091.5|30041.5|30081.9|30030.6|372
1606770900000|2020-11-30 21:15:00|30086.4|30036.4|30089.9|30039.9|30091.1|30041.1|30082.4|30032.4|349
1606771200000|2020-11-30 21:20:00|30089.6|30039.6|30086.9|30036.9|30096.7|30046.7|30081.9|30031.9|344
1606771500000|2020-11-30 21:25:00|30087.4|30037.4|30087.1|30037.1|30094.2|30044.2|30082.4|30032.4|378
1606771800000|2020-11-30 21:30:00|30088.5|30038.5|30088.4|30021.4|30103.6|30041.4|30074.8|30008.4|480
1606772100000|2020-11-30 21:35:00|30086|30024.7|30079.2|30026.7|30104.2|30054|30061.8|30014|533
1606772400000|2020-11-30 21:40:00|30078.4|30025.8|30083.9|30033.9|30115.7|30039.7|30072.5|30020|448
1606772700000|2020-11-30 21:45:00|30084.9|30034.9|30085.6|30035.4|30101.7|30040.9|30069.8|30019.3|473
1606773000000|2020-11-30 21:50:00|30085.9|30035.9|30096.1|30018.2|30105.3|30046.6|30085.9|30005.5|728
1606773300000|2020-11-30 21:55:00|30095.6|30017.7|30099.5|30003.2|30116.3|30022.9|30063.3|29999.2|848
1606773600000|2020-11-30 22:00:00|30093.6|30003.7|30115.5|29998.5|30118.6|30003.7|30093.6|29987.6|28
1606774800000|2020-11-30 22:20:00|30123.9|30006.9|30123.7|30006.7|30123.9|30006.9|30123.7|30006.7|2
1606775100000|2020-11-30 22:25:00|30094.5|29977.5|30118.3|30001.3|30118.3|30001.3|30094.5|29977.5|2
1606775400000|2020-11-30 22:30:00|30114.1|29997.1|30120.1|30003.1|30120.2|30003.2|30113.7|29996.7|5
1606776300000|2020-11-30 22:45:00|30116.1|29999.1|30117.7|30000.7|30117.7|30000.7|30116.1|29999.1|2
1606776600000|2020-11-30 22:50:00|30130.1|30013.1|30130.3|30013.3|30130.3|30013.3|30130.1|30013.1|2
1606776900000|2020-11-30 22:55:00|30145.4|30028.4|30163.3|30046.3|30166.5|30049.5|30145.4|30028.4|221
1606777200000|2020-11-30 23:00:00|30149.2|30032.2|30149.6|30032.6|30165.7|30048.7|30140.9|30023.9|670
1606777500000|2020-11-30 23:05:00|30149.4|30032.4|30156.2|30039.2|30162.9|30045.9|30141.3|30024.3|448
1606777800000|2020-11-30 23:10:00|30153.5|30036.5|30151.4|30034.4|30162.6|30045.6|30140.1|30023.1|368
1606778100000|2020-11-30 23:15:00|30159.5|30042.5|30151.4|30034.4|30166.5|30049.5|30135.3|30018.3|307
1606778400000|2020-11-30 23:20:00|30152.7|30035.7|30156.6|30039.6|30165.6|30048.6|30138.4|30021.4|277
1606778700000|2020-11-30 23:25:00|30154.6|30037.6|30153.8|30036.8|30159.9|30042.9|30136.5|30019.5|372
1606779000000|2020-11-30 23:30:00|30154.7|30037.7|30153|30036|30157.4|30040.4|30136.5|30019.5|398
1606779300000|2020-11-30 23:35:00|30152.2|30035.2|30152.3|30035.3|30158|30041|30135|30018|405
1606779600000|2020-11-30 23:40:00|30152.2|30035.2|30147.6|30030.6|30158.6|30041.6|30136.9|30019.9|390
1606779900000|2020-11-30 23:45:00|30146.3|30029.3|30144.6|30027.6|30152.3|30035.3|30129.5|30012.5|378
1606780200000|2020-11-30 23:50:00|30142.5|30025.5|30136.1|30019.1|30151.4|30034.4|30129.4|30012.4|378
1606780500000|2020-11-30 23:55:00|30136.9|30019.9|30147.7|30030.7|30149.6|30032.6|30127.8|30010.8|289
1606780800000|2020-12-01 00:00:00|30148.6|30031.6|30140.5|30023.5|30153.4|30036.4|30123.5|30006.5|365
1606781100000|2020-12-01 00:05:00|30139.5|30022.5|30127.1|30010.1|30148.5|30031.5|30125.7|30008.7|312
1606781400000|2020-12-01 00:10:00|30138.3|30021.3|30136.8|30019.8|30147.6|30030.6|30127.3|30010.3|303
1606781700000|2020-12-01 00:15:00|30136.7|30019.7|30135.9|30018.9|30148.6|30031.6|30129.7|30012.7|273
1606782000000|2020-12-01 00:20:00|30138.6|30021.6|30139.2|30022.2|30150.3|30033.3|30130.2|30013.2|269
1606782300000|2020-12-01 00:25:00|30140.5|30023.5|30061|30011|30143.7|30026.7|30060.3|29989.5|419
1606782600000|2020-12-01 00:30:00|30060.7|30010.7|30067.2|30012.4|30074.2|30017.9|30057.7|29990.3|299
1606782900000|2020-12-01 00:35:00|30067|30013.9|30058.8|30000.1|30067.5|30015.7|30054.9|29999.9|347
1606783200000|2020-12-01 00:40:00|30059.6|30000.2|30049.2|29997|30064.4|30009.5|30047|29985|377
1606783500000|2020-12-01 00:45:00|30049.9|29997.6|30047.8|29997.8|30055|30005|30044.1|29991.2|297
1606783800000|2020-12-01 00:50:00|30048.9|29998.9|30054.8|30004.8|30057.2|30007.2|30044.5|29990.7|393
1606784100000|2020-12-01 00:55:00|30054.9|30004.9|30049.7|29999.7|30056.9|30006.9|30042.3|29969.7|425
1606784400000|2020-12-01 01:00:00|30049.1|29999.1|30034.4|30014.4|30053.5|30016.6|30030.6|29994.1|448
1606784700000|2020-12-01 01:05:00|30033.9|30013.9|30036.8|30016.8|30054.8|30020.5|30032.1|29994.2|371
1606785000000|2020-12-01 01:10:00|30036.7|30016.7|30036.4|30016.4|30050.7|30020.2|30029.5|29996.9|371
1606785300000|2020-12-01 01:15:00|30036.3|30016.3|30037|30017|30053.7|30018.7|30028|29993.2|423
1606785600000|2020-12-01 01:20:00|30037.1|30017.1|30032.8|30012.8|30047.1|30017.1|30028.8|29987.2|368
1606785900000|2020-12-01 01:25:00|30033.3|30013.3|30033.8|30013.8|30046.9|30016.6|30027.8|29993.4|357
1606786200000|2020-12-01 01:30:00|30033.2|30013.2|30031.4|30011.4|30045.1|30015|30024.9|29988.3|423
1606786500000|2020-12-01 01:35:00|30031.9|30011.9|30024.3|30004.3|30045.4|30014.8|30020.1|29989.9|401
1606786800000|2020-12-01 01:40:00|30026.2|30006.2|30028.2|30008.2|30041.2|30010.5|30022.3|29988.4|340
1606787100000|2020-12-01 01:45:00|30027.6|30007.6|30022.4|30002.4|30044.2|30009|30019.9|29988|339
1606787400000|2020-12-01 01:50:00|30022.1|30002.1|30019.4|29999.4|30034.7|30005.4|30014.1|29980.9|390
1606787700000|2020-12-01 01:55:00|30019.1|29999.1|30017.8|29997.8|30035.1|30001.4|30014.2|29982|295
1606788000000|2020-12-01 02:00:00|30018.4|29998.4|30017.5|29997.5|30019|29999|30011.7|29991.7|425
1606788300000|2020-12-01 02:05:00|30017.9|29997.9|30016.2|29996.2|30031.3|29999.7|30012.8|29979|388
1606788600000|2020-12-01 02:10:00|30016.5|29996.5|30016|29996|30019.6|29999.6|30013.2|29993.2|427
1606788900000|2020-12-01 02:15:00|30016.1|29996.1|30012.6|29992.6|30018.9|29998.9|30008|29988|341
1606789200000|2020-12-01 02:20:00|30012.3|29992.3|30008|29988|30013.4|29993.4|30005.3|29985.3|324
1606789500000|2020-12-01 02:25:00|30007.7|29987.7|30005.5|29985.5|30021.8|29990.3|30002.1|29971.8|343
1606789800000|2020-12-01 02:30:00|30004.2|29984.2|29998.1|29978.1|30006.8|29986.8|29996.9|29976.9|422
1606790100000|2020-12-01 02:35:00|29998.6|29978.6|29995.6|29975.6|29999.9|29979.9|29994.7|29974.7|444
1606790400000|2020-12-01 02:40:00|29996.2|29976.2|30001.5|29981.5|30002.2|29982.2|29992.5|29972.5|470
1606790700000|2020-12-01 02:45:00|30001.7|29981.7|30001.3|29981.3|30002.4|29982.4|29996.6|29976.6|405
1606791000000|2020-12-01 02:50:00|29999.6|29979.6|29990.7|29970.7|30000.4|29980.4|29989.6|29969.6|387
1606791300000|2020-12-01 02:55:00|29991|29971|29994.6|29974.6|29995.3|29975.3|29987.5|29967.5|410
1606791600000|2020-12-01 03:00:00|29994.1|29974.1|29990.8|29970.8|29995.8|29975.8|29989.1|29969.1|328
1606791900000|2020-12-01 03:05:00|29990.7|29970.7|29988.8|29968.8|29992.5|29972.5|29985.8|29965.8|363
1606792200000|2020-12-01 03:10:00|29988.9|29968.9|29990|29970|29991.9|29971.9|29985.1|29965.1|311
1606792500000|2020-12-01 03:15:00|29989.3|29969.3|29987.8|29967.8|29991.5|29971.5|29986.1|29966.1|351
1606792800000|2020-12-01 03:20:00|29988.1|29968.1|29990.8|29970.8|29994.3|29974.3|29985.9|29965.9|398
1606793100000|2020-12-01 03:25:00|29990.9|29970.9|29988.3|29968.3|29991|29971|29984|29964|354
1606793400000|2020-12-01 03:30:00|29988.2|29968.2|29988.4|29968.4|29991.5|29971.5|29986.2|29966.2|397
1606793700000|2020-12-01 03:35:00|29988.5|29968.5|29987.8|29967.8|29990.5|29970.5|29984.3|29964.3|402
1606794000000|2020-12-01 03:40:00|29986|29966|29990|29970|29991|29971|29982.7|29962.7|386
1606794300000|2020-12-01 03:45:00|29987.5|29967.5|29990.9|29970.9|29992.9|29972.9|29983.7|29963.7|396
1606794600000|2020-12-01 03:50:00|29991|29971|29989.6|29969.6|29994.4|29974.4|29987.2|29967.2|280
1606794900000|2020-12-01 03:55:00|29989.8|29969.8|29990.6|29970.6|29992.3|29972.3|29986.7|29966.7|268
1606795200000|2020-12-01 04:00:00|29990.1|29970.1|29985.6|29965.6|29990.2|29970.2|29983.3|29963.3|331
1606795500000|2020-12-01 04:05:00|29985.5|29965.5|29985|29965|29986.9|29966.9|29982.1|29962.1|286
1606795800000|2020-12-01 04:10:00|29985.1|29965.1|29984.3|29964.3|29986|29966|29982.3|29962.3|251
1606796100000|2020-12-01 04:15:00|29984.4|29964.4|29986.3|29966.3|29988.8|29968.8|29982.3|29962.3|292
1606796400000|2020-12-01 04:20:00|29985.5|29965.5|29988.6|29968.6|29989.7|29969.7|29985.3|29965.3|284
1606796700000|2020-12-01 04:25:00|29989.3|29969.3|29988.9|29968.9|29990.6|29970.6|29985.5|29965.5|318
1606797000000|2020-12-01 04:30:00|29988.7|29968.7|29990.6|29970.6|29994.4|29974.4|29986|29966|319
1606797300000|2020-12-01 04:35:00|29991|29971|29991.5|29971.5|29992.4|29972.4|29986.8|29966.8|303
1606797600000|2020-12-01 04:40:00|29991.2|29971.2|29990.5|29970.5|29991.9|29971.9|29986.2|29966.2|252
1606797900000|2020-12-01 04:45:00|29990.6|29970.6|29993.3|29973.3|29993.7|29973.7|29987.5|29967.5|221
1606798200000|2020-12-01 04:50:00|29993.2|29973.2|29991.9|29971.9|29993.3|29973.3|29987.8|29967.8|273
1606798500000|2020-12-01 04:55:00|29992|29972|29990|29970|29993.4|29973.4|29988.6|29968.6|273
1606798800000|2020-12-01 05:00:00|29990.6|29970.6|29992.5|29972.5|29994.5|29974.5|29987.6|29967.6|303
1606799100000|2020-12-01 05:05:00|29991.7|29971.7|29991.9|29971.9|29997.4|29977.4|29989|29969|330
1606799400000|2020-12-01 05:10:00|29993.1|29973.1|29991.9|29971.9|29995.2|29975.2|29988.5|29968.5|284
1606799700000|2020-12-01 05:15:00|29992.2|29972.2|29987.8|29967.8|29996|29976|29986.8|29966.8|320
1606800000000|2020-12-01 05:20:00|29987.7|29967.7|29993.2|29973.2|29994|29974|29985.5|29965.5|320
1606800300000|2020-12-01 05:25:00|29993.7|29973.7|29993.4|29973.4|29996.2|29976.2|29988.6|29968.6|310
1606800600000|2020-12-01 05:30:00|29993.2|29973.2|29996.6|29976.6|29999.9|29979.9|29993|29973|354
1606800900000|2020-12-01 05:35:00|29996.8|29976.8|29997|29977|29999.4|29979.4|29992.5|29972.5|328
1606801200000|2020-12-01 05:40:00|29996.5|29976.5|29994.9|29974.9|29998.8|29978.8|29992.4|29972.4|318
1606801500000|2020-12-01 05:45:00|29995.3|29975.3|29994.9|29974.9|29997.7|29977.7|29991.1|29971.1|303
1606801800000|2020-12-01 05:50:00|29995.4|29975.4|29996.5|29976.5|29999.7|29979.7|29992.8|29972.8|322
1606802100000|2020-12-01 05:55:00|29996.9|29976.9|29994.4|29974.4|29997.9|29977.9|29993.7|29973.7|387
1606802400000|2020-12-01 06:00:00|29993|29973|29992.3|29972.3|29998.3|29978.3|29990.6|29970.6|335
1606802700000|2020-12-01 06:05:00|29992.5|29972.5|29994.6|29974.6|29997.7|29977.7|29989.9|29969.9|344
1606803000000|2020-12-01 06:10:00|29995|29975|29993.8|29973.8|29997.7|29977.7|29991.4|29971.4|350
1606803300000|2020-12-01 06:15:00|29994|29974|29993.1|29973.1|29997.3|29977.3|29991.4|29971.4|319
1606803600000|2020-12-01 06:20:00|29993.2|29973.2|29999.5|29979.5|30000.5|29980.5|29991|29971|357
1606803900000|2020-12-01 06:25:00|30000.6|29980.6|29990.6|29970.6|30001.4|29981.4|29989.2|29969.2|367
1606804200000|2020-12-01 06:30:00|29991.5|29971.5|29992.3|29972.3|29995.8|29975.8|29988.6|29968.6|329
1606804500000|2020-12-01 06:35:00|29992.4|29972.4|29995.9|29975.9|29997.2|29977.2|29990.9|29970.9|333
1606804800000|2020-12-01 06:40:00|29995.8|29975.8|29999.4|29979.4|30002.1|29982.1|29992.8|29972.8|346
1606805100000|2020-12-01 06:45:00|29999.1|29979.1|29999.3|29979.3|30001|29981|29994|29974|375
1606805400000|2020-12-01 06:50:00|29999.4|29979.4|29997.8|29977.8|30001.5|29981.5|29996|29976|293
1606805700000|2020-12-01 06:55:00|29998|29978|29993.9|29973.9|29999.1|29979.1|29992.3|29972.3|292
1606806000000|2020-12-01 07:00:00|29995.3|29975.3|29988.9|29968.9|30002.3|29982.3|29988.5|29968.5|530
1606806300000|2020-12-01 07:05:00|29989.9|29969.9|29992.7|29972.7|29997.8|29977.8|29989.1|29969.1|487
1606806600000|2020-12-01 07:10:00|29992.8|29972.8|29981.5|29961.5|29994.1|29974.1|29976.9|29956.9|537
1606806900000|2020-12-01 07:15:00|29981.6|29961.6|29977|29957|29985.1|29965.1|29975.3|29955.3|508
1606807200000|2020-12-01 07:20:00|29976.7|29956.7|29970.2|29950.2|29978.2|29958.2|29967.3|29947.3|549
1606807500000|2020-12-01 07:25:00|29970.4|29950.4|29968.2|29948.2|29970.5|29950.5|29964.6|29944.6|460
1606807800000|2020-12-01 07:30:00|29967.7|29947.7|29960.5|29940.5|29971.3|29951.3|29957.8|29937.8|544
1606808100000|2020-12-01 07:35:00|29961.7|29941.7|29958.8|29938.8|29962.5|29942.5|29953.7|29933.7|466
1606808400000|2020-12-01 07:40:00|29958.7|29938.7|29962.9|29942.9|29965.2|29945.2|29954.6|29934.6|442
1606808700000|2020-12-01 07:45:00|29962.5|29942.5|29972.2|29952.2|29973.6|29953.6|29962.3|29942.3|546
1606809000000|2020-12-01 07:50:00|29972.1|29952.1|29971.6|29951.6|29989.4|29969.4|29970.1|29950.1|614
1606809300000|2020-12-01 07:55:00|29971.8|29951.8|29986.3|29966.3|29993.3|29973.3|29970.4|29950.4|717
1606809600000|2020-12-01 08:00:00|29986.8|29966.8|29987.4|29967.4|29996.2|29976.2|29978|29958|696
1606809900000|2020-12-01 08:05:00|29987.5|29967.5|29987.7|29967.7|29988.4|29968.4|29970|29950|753
1606810200000|2020-12-01 08:10:00|29987.5|29967.5|29994|29974|29997.7|29977.7|29981.9|29961.9|617
1606810500000|2020-12-01 08:15:00|29994.1|29974.1|29981.8|29961.8|29999.3|29979.3|29979.2|29959.2|671
1606810800000|2020-12-01 08:20:00|29981.7|29961.7|29977.6|29957.6|29987.9|29967.9|29975.7|29955.7|629
1606811100000|2020-12-01 08:25:00|29975.8|29955.8|29961.4|29941.4|29975.8|29955.8|29955.6|29935.6|681
1606811400000|2020-12-01 08:30:00|29960.6|29940.6|29946.3|29926.3|29963.2|29943.2|29945.6|29925.6|653
1606811700000|2020-12-01 08:35:00|29946.8|29926.8|29820.5|29800.5|29948.2|29928.2|29691.6|29654.6|846
1606812000000|2020-12-01 08:40:00|29821|29801|29848.2|29828.2|29853.6|29833.6|29821|29790.2|802
1606812300000|2020-12-01 08:45:00|29848.1|29828.1|29858.5|29838.5|29860.4|29840.4|29845.8|29825.8|695
1606812600000|2020-12-01 08:50:00|29858.9|29838.9|29850.8|29830.8|29864.5|29844.5|29848.1|29828.1|684
1606812900000|2020-12-01 08:55:00|29851|29831|29795.3|29775.3|29859.4|29839.4|29789.2|29749|751
1606813200000|2020-12-01 09:00:00|29794.5|29774.5|29785|29765|29817|29780.2|29777.7|29757.7|781
1606813500000|2020-12-01 09:05:00|29785.4|29765.4|29805.9|29785.9|29808.5|29788.5|29785.2|29765.2|677
1606813800000|2020-12-01 09:10:00|29805.8|29785.8|29835.5|29815.5|29843.1|29823.1|29803.3|29783.3|697
1606814100000|2020-12-01 09:15:00|29835.6|29815.6|29844.3|29824.3|29850.1|29830.1|29830.4|29810.4|670
1606814400000|2020-12-01 09:20:00|29844.1|29824.1|29834|29814|29844.1|29824.1|29833.5|29813.5|619
1606814700000|2020-12-01 09:25:00|29834.3|29814.3|29832.3|29812.3|29840.3|29820.3|29831.1|29811.1|731
1606815000000|2020-12-01 09:30:00|29832|29812|29847.5|29827.5|29848.7|29828.7|29831.3|29811.3|651
1606815300000|2020-12-01 09:35:00|29847|29827|29846.8|29826.8|29850.7|29830.7|29836.3|29816.3|720
1606815600000|2020-12-01 09:40:00|29845.9|29825.9|29846.8|29826.8|29859.4|29839.4|29844.8|29824.8|823
1606815900000|2020-12-01 09:45:00|29847.8|29827.8|29848.9|29828.9|29852.7|29832.7|29840.7|29820.7|721
1606816200000|2020-12-01 09:50:00|29849.1|29829.1|29839.6|29819.6|29849.8|29829.8|29836.5|29816.5|661
1606816500000|2020-12-01 09:55:00|29839.5|29819.5|29839|29819|29842.3|29822.3|29830.4|29810.4|685
1606816800000|2020-12-01 10:00:00|29840.5|29820.5|29853.4|29833.4|29856.2|29836.2|29832.1|29812.1|660
1606817100000|2020-12-01 10:05:00|29853.7|29833.7|29851.5|29831.5|29854.2|29834.2|29838.4|29818.4|607
1606817400000|2020-12-01 10:10:00|29851.1|29831.1|29858.4|29838.4|29859.7|29839.7|29848.6|29828.6|590
1606817700000|2020-12-01 10:15:00|29858|29838|29862.6|29842.6|29865.9|29845.9|29857.1|29837.1|576
1606818000000|2020-12-01 10:20:00|29863.9|29843.9|29866.2|29846.2|29867.4|29847.4|29851.4|29831.4|561
1606818300000|2020-12-01 10:25:00|29865.9|29845.9|29886.8|29866.8|29888.6|29868.6|29863.1|29843.1|630
1606818600000|2020-12-01 10:30:00|29886.9|29866.9|29898|29878|29898.7|29878.7|29878.5|29858.5|586
1606818900000|2020-12-01 10:35:00|29897.8|29877.8|29908.3|29888.3|29923.6|29903.6|29897|29877|608
1606819200000|2020-12-01 10:40:00|29908.1|29888.1|29910|29890|29928.1|29908.1|29904.4|29884.4|550
1606819500000|2020-12-01 10:45:00|29910.3|29890.3|29914.3|29894.3|29915.7|29895.7|29908.9|29888.9|485
1606819800000|2020-12-01 10:50:00|29915.1|29895.1|29915.2|29895.2|29922.9|29902.9|29913.3|29893.3|512
1606820100000|2020-12-01 10:55:00|29914.6|29894.6|29920.6|29900.6|29928.8|29908.8|29912.4|29892.4|612
1606820400000|2020-12-01 11:00:00|29920.5|29900.5|29911.4|29891.4|29930.4|29910.4|29911.1|29891.1|656
1606820700000|2020-12-01 11:05:00|29911.3|29891.3|29893.1|29873.1|29919.4|29899.4|29888.1|29868.1|630
1606821000000|2020-12-01 11:10:00|29893.2|29873.2|29894.4|29874.4|29900.6|29880.6|29891.1|29871.1|655
1606821300000|2020-12-01 11:15:00|29894.3|29874.3|29898|29878|29899.2|29879.2|29889.7|29869.7|696
1606821600000|2020-12-01 11:20:00|29897.8|29877.8|29898.8|29878.8|29899.5|29879.5|29893.5|29873.5|645
1606821900000|2020-12-01 11:25:00|29898.6|29878.6|29896.4|29876.4|29899.3|29879.3|29889.2|29869.2|611
1606822200000|2020-12-01 11:30:00|29896.6|29876.6|29890.5|29870.5|29898.7|29878.7|29889.3|29869.3|629
1606822500000|2020-12-01 11:35:00|29892.2|29872.2|29899.9|29879.9|29902.2|29882.2|29888.5|29868.5|627
1606822800000|2020-12-01 11:40:00|29899.8|29879.8|29898.5|29878.5|29902.3|29882.3|29894|29874|646
1606823100000|2020-12-01 11:45:00|29898.8|29878.8|29894.3|29874.3|29900.6|29880.6|29890.4|29870.4|615
1606823400000|2020-12-01 11:50:00|29893.9|29873.9|29892.6|29872.6|29896.9|29876.9|29889.7|29869.7|583
1606823700000|2020-12-01 11:55:00|29893.1|29873.1|29877.8|29857.8|29895.9|29875.9|29876.3|29856.3|967
1606824000000|2020-12-01 12:00:00|29878.2|29858.2|29886.5|29866.5|29901.7|29881.7|29875.3|29855.3|906
1606824300000|2020-12-01 12:05:00|29887.2|29867.2|29893.4|29873.4|29901.1|29881.1|29883.1|29863.1|642
1606824600000|2020-12-01 12:10:00|29894|29874|29895.8|29875.8|29899|29879|29891.9|29871.9|583
1606824900000|2020-12-01 12:15:00|29895.7|29875.7|29876.5|29856.5|29899.1|29879.1|29874.3|29854.3|634
1606825200000|2020-12-01 12:20:00|29875.8|29855.8|29885.6|29865.6|29893.7|29873.7|29871.8|29851.8|614
1606825500000|2020-12-01 12:25:00|29884.9|29864.9|29877.7|29857.7|29885.3|29865.3|29867.2|29847.2|589
1606825800000|2020-12-01 12:30:00|29880.1|29860.1|29874.2|29854.2|29886|29866|29866.9|29846.9|665
1606826100000|2020-12-01 12:35:00|29874.6|29854.6|29873.2|29853.2|29875.8|29855.8|29866.9|29846.9|537
1606826400000|2020-12-01 12:40:00|29873.5|29853.5|29870.7|29850.7|29873.6|29853.6|29865.3|29845.3|490
1606826700000|2020-12-01 12:45:00|29869.9|29849.9|29869.5|29849.5|29874.2|29854.2|29865.5|29845.5|513
1606827000000|2020-12-01 12:50:00|29869.4|29849.4|29871.2|29851.2|29876|29856|29861.7|29841.7|535
1606827300000|2020-12-01 12:55:00|29871.3|29851.3|29871.3|29851.3|29875.3|29855.3|29866|29846|580
1606827600000|2020-12-01 13:00:00|29873|29853|29881.3|29861.3|29881.3|29861.3|29869.6|29849.6|585
1606827900000|2020-12-01 13:05:00|29882.4|29862.4|29855.3|29835.3|29884.5|29864.5|29852.4|29832.4|641
1606828200000|2020-12-01 13:10:00|29855|29835|29853.3|29833.3|29857.5|29837.5|29852.3|29832.3|503
1606828500000|2020-12-01 13:15:00|29852.8|29832.8|29836.4|29816.4|29855.1|29835.1|29830.7|29810.7|560
1606828800000|2020-12-01 13:20:00|29836.3|29816.3|29817.8|29797.8|29839|29819|29815.9|29795.9|638
1606829100000|2020-12-01 13:25:00|29817.9|29797.9|29821|29801|29825.6|29805.6|29812|29792|661
1606829400000|2020-12-01 13:30:00|29821.1|29801.1|29820.3|29800.3|29835|29815|29813|29793|778
1606829700000|2020-12-01 13:35:00|29818.9|29798.9|29783|29763|29819.5|29799.5|29773.7|29753.7|792
1606830000000|2020-12-01 13:40:00|29783.1|29763.1|29790.7|29770.7|29796.5|29776.5|29778.9|29758.9|768
1606830300000|2020-12-01 13:45:00|29789|29769|29786.7|29766.7|29795.7|29775.7|29778.1|29758.1|675
1606830600000|2020-12-01 13:50:00|29786|29766|29768|29748|29788.2|29768.2|29766.8|29746.8|800
1606830900000|2020-12-01 13:55:00|29768.3|29748.3|29755.1|29735.1|29770.1|29750.1|29744.3|29724.3|761
1606831200000|2020-12-01 14:00:00|29754.7|29734.7|29758|29738|29764.5|29744.5|29749.2|29729.2|860
1606831500000|2020-12-01 14:05:00|29758.6|29738.6|29747.8|29727.8|29758.8|29738.8|29742.3|29722.3|784
1606831800000|2020-12-01 14:10:00|29748.3|29728.3|29756.1|29736.1|29757.5|29737.5|29747.6|29727.6|715
1606832100000|2020-12-01 14:15:00|29757.1|29737.1|29752.3|29732.3|29762.1|29742.1|29750.1|29730.1|570
1606832400000|2020-12-01 14:20:00|29751|29731|29761.7|29741.7|29763|29743|29748.1|29728.1|517
1606832700000|2020-12-01 14:25:00|29761.6|29741.6|29752|29732|29781.7|29744.8|29740.5|29720.5|745
1606833000000|2020-12-01 14:30:00|29751.3|29731.3|29725.7|29705.7|29754.7|29734.7|29722.5|29702.5|850
1606833300000|2020-12-01 14:35:00|29725.9|29705.9|29703.2|29683.2|29730.2|29710.2|29699.2|29679.2|804
1606833600000|2020-12-01 14:40:00|29703.5|29683.5|29698|29678|29708.4|29688.4|29693.5|29673.5|739
1606833900000|2020-12-01 14:45:00|29698.3|29678.3|29677.7|29657.7|29699|29679|29677.3|29657.3|761
1606834200000|2020-12-01 14:50:00|29678|29658|29662.3|29642.3|29681.7|29661.7|29659.7|29639.7|831
1606834500000|2020-12-01 14:55:00|29662.1|29642.1|29673.8|29653.8|29680.6|29660.6|29660.8|29640.8|779
1606834800000|2020-12-01 15:00:00|29673.6|29653.6|29692|29672|29692.7|29672.7|29663.4|29643.4|806
1606835100000|2020-12-01 15:05:00|29692.1|29672.1|29690.5|29670.5|29722.1|29702.1|29683.9|29663.9|943
1606835400000|2020-12-01 15:10:00|29690.6|29670.6|29693.9|29673.9|29702.8|29682.8|29676.4|29656.4|805
1606835700000|2020-12-01 15:15:00|29693.4|29673.4|29643.5|29623.5|29695.5|29675.5|29633.6|29613.6|936
1606836000000|2020-12-01 15:20:00|29645.2|29625.2|29663.8|29643.8|29670.7|29650.7|29642.9|29622.9|902
1606836300000|2020-12-01 15:25:00|29663.3|29643.3|29660.7|29640.7|29669.9|29649.9|29640.7|29620.7|915
1606836600000|2020-12-01 15:30:00|29661|29641|29663.3|29643.3|29669|29649|29650.6|29630.6|824
1606836900000|2020-12-01 15:35:00|29663.2|29643.2|29685.5|29665.5|29688.4|29668.4|29662.5|29642.5|825
1606837200000|2020-12-01 15:40:00|29685.4|29665.4|29640.5|29620.5|29689.4|29669.4|29634|29614|822
1606837500000|2020-12-01 15:45:00|29640.4|29620.4|29623.1|29603.1|29652.5|29632.5|29613|29593|873
1606837800000|2020-12-01 15:50:00|29622.4|29602.4|29616.7|29596.7|29631.2|29611.2|29612.4|29592.4|825
1606838100000|2020-12-01 15:55:00|29616.5|29596.5|29651.6|29631.6|29657.7|29637.7|29605|29585|963
1606838400000|2020-12-01 16:00:00|29651.7|29631.7|29646|29626|29653.9|29633.9|29639.6|29619.6|945
1606838700000|2020-12-01 16:05:00|29645.4|29625.4|29626.8|29606.8|29652.8|29632.8|29614|29594|997
1606839000000|2020-12-01 16:10:00|29626.7|29606.7|29614.1|29594.1|29629.7|29609.7|29612|29592|882
1606839300000|2020-12-01 16:15:00|29613.3|29593.3|29620.1|29600.1|29641|29621|29611.8|29591.8|819
1606839600000|2020-12-01 16:20:00|29620.7|29600.7|29592.9|29572.9|29623.6|29603.6|29591|29571|795
1606839900000|2020-12-01 16:25:00|29593.8|29573.8|29613.9|29593.9|29615.6|29595.6|29592.8|29572.8|770
1606840200000|2020-12-01 16:30:00|29614.6|29594.6|29593.9|29573.9|29615|29595|29581.6|29561.6|834
1606840500000|2020-12-01 16:35:00|29593.8|29573.8|29616.7|29596.7|29640.3|29599.9|29579.5|29559.5|793
1606840800000|2020-12-01 16:40:00|29616.4|29596.4|29625.5|29575.5|29640|29597.9|29613.7|29572.8|767
1606841100000|2020-12-01 16:45:00|29625.7|29575.7|29611|29591|29627.9|29595.2|29600.5|29572.7|950
1606841400000|2020-12-01 16:50:00|29613.5|29593.5|29616.8|29596.8|29616.8|29596.8|29601.3|29581.3|705
1606841700000|2020-12-01 16:55:00|29616.3|29596.3|29624.3|29604.3|29628.3|29608.3|29609.2|29589.2|851
1606842000000|2020-12-01 17:00:00|29624.9|29604.9|29621.2|29601.2|29628.3|29608.3|29618.3|29598.3|668
1606842300000|2020-12-01 17:05:00|29622|29602|29609.4|29589.4|29623.3|29603.3|29607.5|29587.5|718
1606842600000|2020-12-01 17:10:00|29609.6|29589.6|29615.1|29595.1|29627.1|29598|29604.3|29574.8|574
1606842900000|2020-12-01 17:15:00|29612.9|29592.9|29619.9|29599.9|29636|29602.5|29610.2|29580|541
1606843200000|2020-12-01 17:20:00|29620|29600|29639.4|29589.4|29640.4|29602.7|29611.3|29579.4|633
1606843500000|2020-12-01 17:25:00|29638.2|29588.2|29633.8|29583.8|29640.2|29600.7|29616.7|29578.7|616
1606843800000|2020-12-01 17:30:00|29633.7|29583.7|29620.1|29570.1|29636.2|29586.2|29617.4|29567.4|646
1606844100000|2020-12-01 17:35:00|29620.9|29570.9|29621.1|29571.1|29624.6|29584.9|29599.6|29560.2|618
1606844400000|2020-12-01 17:40:00|29621.2|29571.2|29618.7|29568.7|29629.9|29586|29601|29566|595
1606844700000|2020-12-01 17:45:00|29619.5|29569.5|29593.7|29573.7|29619.5|29578.8|29590.9|29557.3|529
1606845000000|2020-12-01 17:50:00|29593.5|29573.5|29610.1|29560.1|29612.3|29578.6|29582.6|29549|618
1606845300000|2020-12-01 17:55:00|29609.5|29559.5|29614.2|29564.2|29618.1|29581.6|29589.3|29557|675
1606845600000|2020-12-01 18:00:00|29613.8|29563.8|29612.5|29562.5|29618.2|29580.4|29590.3|29554.9|518
1606845900000|2020-12-01 18:05:00|29612.7|29562.7|29599.2|29579.2|29619|29582.7|29590.8|29555.5|612
1606846200000|2020-12-01 18:10:00|29599.7|29579.7|29593.3|29573.3|29617.4|29583.6|29591.8|29560.9|533
1606846500000|2020-12-01 18:15:00|29593.4|29573.4|29596.2|29576.2|29613.9|29579.1|29586|29556.8|542
1606846800000|2020-12-01 18:20:00|29596.1|29576.1|29596.3|29576.3|29613.6|29577.3|29588.7|29556|489
1606847100000|2020-12-01 18:25:00|29596.2|29576.2|29590.9|29570.9|29611|29578.2|29587|29556.4|490
1606847400000|2020-12-01 18:30:00|29591|29571|29589.6|29569.6|29609.6|29574.7|29587.8|29556.5|437
1606847700000|2020-12-01 18:35:00|29590.2|29570.2|29582.3|29562.3|29590.2|29570.2|29578|29558|526
1606848000000|2020-12-01 18:40:00|29582.8|29562.8|29589.2|29569.2|29593.1|29573.1|29580.8|29560.8|519
1606848300000|2020-12-01 18:45:00|29589.3|29569.3|29584.1|29564.1|29593.7|29573.7|29580|29560|519
1606848600000|2020-12-01 18:50:00|29582.8|29562.8|29587.4|29567.4|29592.3|29572.3|29581.6|29561.6|423
1606848900000|2020-12-01 18:55:00|29587.9|29567.9|29594.8|29574.8|29598.5|29578.5|29586.5|29566.5|504
1606849200000|2020-12-01 19:00:00|29597.2|29577.2|29594.2|29574.2|29599.3|29579.3|29590.4|29570.4|503
1606849500000|2020-12-01 19:05:00|29593.2|29573.2|29589.7|29569.7|29605.6|29577.7|29582.6|29554.8|484
1606849800000|2020-12-01 19:10:00|29588.3|29568.3|29585.4|29565.4|29590.3|29570.3|29584.9|29564.9|402
1606850100000|2020-12-01 19:15:00|29585.6|29565.6|29577.4|29557.4|29587.6|29567.6|29576.7|29556.7|447
1606850400000|2020-12-01 19:20:00|29577.3|29557.3|29581.4|29561.4|29583.9|29563.9|29576|29556|397
1606850700000|2020-12-01 19:25:00|29581.2|29561.2|29581|29561|29584.7|29564.7|29577.7|29557.7|389
1606851000000|2020-12-01 19:30:00|29581.1|29561.1|29578.6|29558.6|29585.9|29565.9|29574.8|29554.8|355
1606851300000|2020-12-01 19:35:00|29578.5|29558.5|29572.4|29552.4|29581.9|29561.9|29572.4|29552.4|420
1606851600000|2020-12-01 19:40:00|29574.1|29554.1|29578.9|29558.9|29581.1|29561.1|29572|29552|418
1606851900000|2020-12-01 19:45:00|29578.4|29558.4|29573.1|29553.1|29580.6|29560.6|29568.4|29548.4|472
1606852200000|2020-12-01 19:50:00|29572.2|29552.2|29576.3|29556.3|29581.2|29561.2|29572.2|29552.2|481
1606852500000|2020-12-01 19:55:00|29575.9|29555.9|29593.2|29573.2|29595.8|29575.8|29569.8|29549.8|606
1606852800000|2020-12-01 20:00:00|29592.3|29572.3|29589.7|29569.7|29608.6|29577.8|29584.8|29557|627
1606853100000|2020-12-01 20:05:00|29590.2|29570.2|29590.4|29570.4|29606.1|29574.2|29583|29554.2|570
1606853400000|2020-12-01 20:10:00|29590.3|29570.3|29584.6|29564.6|29610.1|29572.6|29583.8|29553.2|514
1606853700000|2020-12-01 20:15:00|29585.6|29565.6|29594.7|29574.7|29598.8|29578.8|29584.8|29564.8|493
1606854000000|2020-12-01 20:20:00|29594.8|29574.8|29587.5|29567.5|29594.8|29574.8|29586.3|29566.3|429
1606854300000|2020-12-01 20:25:00|29587.3|29567.3|29584.7|29564.7|29590.3|29570.3|29580.3|29560.3|400
1606854600000|2020-12-01 20:30:00|29584.9|29564.9|29583.1|29563.1|29609|29570.8|29580.7|29554.7|543
1606854900000|2020-12-01 20:35:00|29583|29563|29572.6|29552.6|29585.6|29565.6|29571.3|29551.3|545
1606855200000|2020-12-01 20:40:00|29573.3|29553.3|29567.1|29547.1|29575.9|29555.9|29562.4|29542.4|562
1606855500000|2020-12-01 20:45:00|29580.5|29530.5|29579.6|29529.6|29586.8|29554.5|29561.3|29524.9|522
1606855800000|2020-12-01 20:50:00|29579.8|29529.8|29568.5|29511.6|29582.1|29553|29550.1|29495.6|640
1606856100000|2020-12-01 20:55:00|29570.3|29517|29535.9|29515.9|29582.5|29539.1|29530.6|29495.2|747
1606856400000|2020-12-01 21:00:00|29536|29516|29556.6|29506.6|29560.9|29523.7|29529.4|29492.9|628
1606856700000|2020-12-01 21:05:00|29557.1|29507.1|29546|29526|29566.2|29530.7|29542|29504.9|545
1606857000000|2020-12-01 21:10:00|29547.2|29527.2|29560|29510|29565.9|29529.9|29541.8|29508.3|450
1606857300000|2020-12-01 21:15:00|29559.5|29509.5|29545.4|29525.4|29560.9|29527.8|29541|29509.1|326
1606857600000|2020-12-01 21:20:00|29545.2|29525.2|29561.3|29511.3|29564.2|29527.6|29538.6|29504.5|413
1606857900000|2020-12-01 21:25:00|29561.6|29511.6|29543.1|29523.1|29562.7|29529|29538.5|29509.6|320
1606858200000|2020-12-01 21:30:00|29543.8|29523.8|29538.9|29518.9|29560.5|29526.8|29538.2|29504.6|302
1606858500000|2020-12-01 21:35:00|29538.7|29518.7|29539.5|29519.5|29560.7|29525.8|29535.5|29504.3|324
1606858800000|2020-12-01 21:40:00|29555.6|29505.6|29583.9|29518.3|29604.5|29534.7|29537.1|29505.6|427
1606859100000|2020-12-01 21:45:00|29586.6|29514|29590.7|29525.4|29597.2|29533.3|29578.7|29506.6|477
1606859400000|2020-12-01 21:50:00|29592|29525.5|29589.9|29520.2|29608.1|29539.5|29578.1|29505.6|442
1606859700000|2020-12-01 21:55:00|29592.5|29523|29592.9|29501.7|29625.7|29546.1|29570.1|29488.4|650
1606860000000|2020-12-01 22:00:00|29592.8|29501.6|29596.7|29506|29601.5|29516.9|29586.5|29496.9|90
1606860300000|2020-12-01 22:05:00|29591.6|29506.9|29581.1|29499.9|29654.5|29537.5|29571.5|29489.8|154
1606860600000|2020-12-01 22:10:00|29583.6|29492.3|29599.7|29495.9|29637.3|29520.3|29575.4|29485.9|214
1606860900000|2020-12-01 22:15:00|29582.3|29493.7|29585.3|29494.6|29637.4|29520.4|29574.6|29483.8|136
1606861200000|2020-12-01 22:20:00|29588.4|29491.7|29569.5|29500.6|29592.3|29509.6|29565.4|29483.4|190
1606861500000|2020-12-01 22:25:00|29566.8|29505.8|29562|29492.3|29584.3|29518.8|29547.4|29483.1|200
1606861800000|2020-12-01 22:30:00|29561.7|29491.9|29565.7|29491.2|29577.4|29498.8|29558.7|29480.5|329
1606862100000|2020-12-01 22:35:00|29567|29492.3|29570.8|29490.9|29581|29499.1|29552.6|29487.2|430
1606862400000|2020-12-01 22:40:00|29571.4|29491.2|29564.9|29493.2|29576.9|29501.6|29557.3|29487.6|310
1606862700000|2020-12-01 22:45:00|29581.4|29492.2|29583.1|29502.7|29600.1|29504.5|29556|29484|384
1606863000000|2020-12-01 22:50:00|29584.2|29503.6|29570|29493.1|29589.4|29507.2|29567.9|29485.8|475
1606863300000|2020-12-01 22:55:00|29568.9|29495.7|29572.7|29496.4|29595.7|29503.7|29564.4|29484.9|329
1606863600000|2020-12-01 23:00:00|29576.9|29500.7|29578.9|29520.3|29590|29523.7|29559.9|29493.7|752
1606863900000|2020-12-01 23:05:00|29577.7|29519.3|29570.9|29515|29595|29532.4|29548|29511.1|671
1606864200000|2020-12-01 23:10:00|29572|29516.8|29575.9|29523.8|29586.8|29531.9|29550.5|29508|573
1606864500000|2020-12-01 23:15:00|29575.3|29522.7|29570|29520|29581.9|29537.8|29554.6|29506.7|624
1606864800000|2020-12-01 23:20:00|29571|29521|29575.2|29518.9|29576.8|29532.9|29548.2|29508.4|640
1606865100000|2020-12-01 23:25:00|29574.5|29521.7|29572.4|29522.4|29579.5|29529.5|29566.9|29510.3|299
1606865400000|2020-12-01 23:30:00|29570.7|29520.7|29573.9|29523.9|29581.9|29530.7|29568|29512.2|496
1606865700000|2020-12-01 23:35:00|29574.4|29524.4|29577.1|29521.2|29581|29530.6|29569.9|29518.3|376
1606866000000|2020-12-01 23:40:00|29576.7|29521|29568.6|29518.6|29582|29533|29552|29503.4|362
1606866300000|2020-12-01 23:45:00|29569.1|29519.1|29567.7|29515.7|29576.7|29526.7|29563.8|29509.4|365
1606866600000|2020-12-01 23:50:00|29567.4|29515.8|29566.6|29511.9|29576|29525.7|29563.9|29506.6|371
1606866900000|2020-12-01 23:55:00|29570.9|29520.1|29573.5|29518.5|29579.6|29526.5|29565.5|29513.8|423
1606867200000|2020-12-02 00:00:00|29572.4|29518.4|29575.5|29523.1|29589.9|29527.1|29569.2|29508.5|613
1606867500000|2020-12-02 00:05:00|29575.2|29522.7|29585|29529|29590.6|29532.2|29569.3|29507.3|796
1606867800000|2020-12-02 00:10:00|29581.9|29529.6|29638|29524.4|29648.2|29539.9|29571.9|29510.2|537
1606868100000|2020-12-02 00:15:00|29636.8|29533|29631.7|29524.6|29644.9|29539|29622|29516.2|423
1606868400000|2020-12-02 00:20:00|29632.9|29528.6|29638.9|29528.9|29642.9|29552|29614.3|29516.1|382
1606868700000|2020-12-02 00:25:00|29641.7|29527.2|29627.8|29520.7|29647.7|29532.7|29620.8|29515.2|392
1606869000000|2020-12-02 00:30:00|29627.6|29519.4|29582.9|29532.9|29638.8|29536.5|29580.4|29512.7|584
1606869300000|2020-12-02 00:35:00|29583|29533|29586.1|29530.4|29593.5|29550.2|29566|29521.9|598
1606869600000|2020-12-02 00:40:00|29583|29530.8|29588.5|29535.8|29597.5|29545|29577.9|29521.7|577
1606869900000|2020-12-02 00:45:00|29590.4|29539.1|29613.9|29524.3|29628.8|29546.1|29576.9|29505|758
1606870200000|2020-12-02 00:50:00|29614.3|29524.7|29617.4|29518.1|29629.1|29534.1|29595|29509.8|985
1606870500000|2020-12-02 00:55:00|29611.7|29522.9|29583.6|29529.9|29627.9|29539|29578.6|29502|897
1606870800000|2020-12-02 01:00:00|29583.5|29529.8|29599.7|29537|29605.7|29544|29583.5|29525.2|620
1606871100000|2020-12-02 01:05:00|29603.5|29540.6|29594.8|29537|29605|29547.2|29588|29524.1|658
1606871400000|2020-12-02 01:10:00|29595.2|29537.5|29595.9|29538.1|29620|29544.3|29588.9|29527|601
1606871700000|2020-12-02 01:15:00|29596.5|29538.5|29597|29537|29624|29552.3|29592.8|29528.8|574
1606872000000|2020-12-02 01:20:00|29597.4|29537.4|29597.6|29547.6|29613.7|29558.4|29588.9|29533.4|506
1606872300000|2020-12-02 01:25:00|29596.4|29546.4|29597|29543.1|29629.9|29553.6|29594.1|29537|583
1606872600000|2020-12-02 01:30:00|29595.8|29544.4|29591.5|29538.1|29597.9|29544.9|29584.5|29528.5|585
1606872900000|2020-12-02 01:35:00|29597.5|29537.7|29590.7|29534.5|29611|29561.2|29565.9|29528.6|627
1606873200000|2020-12-02 01:40:00|29592.3|29536|29592.2|29541.5|29616.4|29542.7|29586.2|29528.9|532
1606873500000|2020-12-02 01:45:00|29593.6|29541.6|29594.7|29533.8|29606.7|29547.6|29589.6|29528.2|498
1606873800000|2020-12-02 01:50:00|29594.4|29534.5|29592.6|29542.1|29607|29542.1|29585.6|29517|659
1606874100000|2020-12-02 01:55:00|29589.8|29539.8|29591.2|29531.7|29600.7|29543.2|29582.5|29519.4|619
1606874400000|2020-12-02 02:00:00|29592.3|29531.6|29589.3|29522.2|29599.1|29535.6|29579.2|29511.3|892
1606874700000|2020-12-02 02:05:00|29588.7|29522.1|29576.2|29517.4|29593.2|29528.7|29565.6|29497.2|1012
1606875000000|2020-12-02 02:10:00|29574.5|29516.9|29580.2|29521.6|29592.8|29528.4|29568|29502.6|1023
1606875300000|2020-12-02 02:15:00|29580.5|29520.7|29579.9|29524.5|29594.8|29530.7|29574.5|29506.4|772
1606875600000|2020-12-02 02:20:00|29582.7|29521.9|29578.4|29517.5|29594.9|29529.9|29570.4|29508.9|775
1606875900000|2020-12-02 02:25:00|29576.5|29508.3|29571.2|29517.6|29606.2|29526.1|29568.6|29502.5|906
1606876200000|2020-12-02 02:30:00|29571.3|29517.1|29575.9|29521.2|29588.7|29525.9|29567.1|29503.5|868
1606876500000|2020-12-02 02:35:00|29570.1|29519.1|29568.5|29518.5|29589.7|29524.7|29560.9|29496.6|908
1606876800000|2020-12-02 02:40:00|29569.3|29519.3|29549.5|29529.5|29581.2|29532.1|29545.2|29506.8|798
1606877100000|2020-12-02 02:45:00|29548.7|29528.7|29567.1|29517.1|29577.5|29531.2|29545.9|29506.1|806
1606877400000|2020-12-02 02:50:00|29565.8|29515.8|29568.6|29518.6|29584.9|29532|29545.9|29506.4|790
1606877700000|2020-12-02 02:55:00|29568.7|29518.7|29569.6|29519.6|29584.2|29525.2|29563|29508|877
1606878000000|2020-12-02 03:00:00|29570.1|29520.1|29561.2|29511.2|29585|29525.7|29559.9|29509.9|860
1606878300000|2020-12-02 03:05:00|29561.7|29511.7|29566.4|29516.4|29578.8|29532|29545|29509.1|811
1606878600000|2020-12-02 03:10:00|29565.8|29515.8|29564.5|29514.5|29582.5|29532.2|29548.8|29509.6|767
1606878900000|2020-12-02 03:15:00|29564.2|29514.2|29569.5|29519.5|29591.5|29532|29544.4|29505|746
1606879200000|2020-12-02 03:20:00|29569.7|29519.7|29569.4|29519.4|29579.8|29530.2|29542.6|29507.1|834
1606879500000|2020-12-02 03:25:00|29569.6|29519.6|29545|29525|29578.9|29532.5|29541.8|29501.1|656
1606879800000|2020-12-02 03:30:00|29545.9|29525.9|29548.9|29528.9|29573|29532.8|29544.9|29503.1|734
1606880100000|2020-12-02 03:35:00|29547.6|29527.6|29550.8|29530.8|29570.1|29533.7|29541.1|29508.8|746
1606880400000|2020-12-02 03:40:00|29550.7|29530.7|29566.3|29516.3|29582|29534.8|29545.9|29507.3|553
1606880700000|2020-12-02 03:45:00|29566.2|29516.2|29567|29517|29605.1|29532.1|29545|29507|771
1606881000000|2020-12-02 03:50:00|29566|29516|29543.7|29523.7|29584.7|29530.3|29536.3|29501.8|524
1606881300000|2020-12-02 03:55:00|29542.4|29522.4|29543|29523|29546|29526|29536.6|29516.6|491
1606881600000|2020-12-02 04:00:00|29543.7|29523.7|29539.9|29519.9|29549|29529|29537.6|29517.6|493
1606881900000|2020-12-02 04:05:00|29539.5|29519.5|29542.6|29522.6|29548.5|29528.5|29539|29519|462
1606882200000|2020-12-02 04:10:00|29544.4|29524.4|29546.1|29526.1|29546.6|29526.6|29539.4|29519.4|390
1606882500000|2020-12-02 04:15:00|29545|29525|29543.3|29493.3|29579.5|29533.1|29517.3|29480.7|554
1606882800000|2020-12-02 04:20:00|29548.2|29496.1|29551|29486.4|29582.3|29503.1|29523.1|29461.3|425
1606883100000|2020-12-02 04:25:00|29554.2|29487|29546.7|29496.7|29575|29505.9|29525.9|29477|306
1606883400000|2020-12-02 04:30:00|29546.6|29496.6|29555.6|29504.5|29564.8|29513|29529.1|29486.1|329
1606883700000|2020-12-02 04:35:00|29557.2|29491.9|29549|29497.2|29574.9|29513.6|29531.4|29479.2|313
1606884000000|2020-12-02 04:40:00|29551.2|29496|29544.3|29494.2|29562.9|29509.8|29527.7|29486.2|340
1606884300000|2020-12-02 04:45:00|29543.6|29493.6|29553.7|29503.7|29558.9|29505.6|29542.1|29488.9|386
1606884600000|2020-12-02 04:50:00|29553.9|29503.9|29550.2|29494.1|29559.2|29507.2|29543.1|29484|363
1606884900000|2020-12-02 04:55:00|29551|29492.6|29560.7|29510.7|29568.7|29511.3|29547.2|29479.4|452
1606885200000|2020-12-02 05:00:00|29561|29511|29561|29491.9|29568.2|29515.8|29550.9|29491.9|404
1606885500000|2020-12-02 05:05:00|29554.1|29503.4|29565|29497.2|29570|29509.7|29550.1|29493.6|375
1606885800000|2020-12-02 05:10:00|29561.6|29500.3|29554.9|29504.9|29572.9|29514|29552.9|29497.5|314
1606886100000|2020-12-02 05:15:00|29556.9|29505.3|29569.4|29496.3|29572.1|29509.9|29556.4|29496.1|359
1606886400000|2020-12-02 05:20:00|29562|29507.6|29566.4|29511.2|29579|29518.4|29559.1|29498.1|639
1606886700000|2020-12-02 05:25:00|29569.4|29504.7|29567|29507.1|29577.9|29525.6|29563.2|29501.2|520
1606887000000|2020-12-02 05:30:00|29565.5|29508.9|29566.3|29516.2|29574.3|29521.1|29563|29503.7|513
1606887300000|2020-12-02 05:35:00|29568.1|29515.6|29564.2|29505.9|29578.2|29521.9|29561.9|29500|459
1606887600000|2020-12-02 05:40:00|29562.1|29512.1|29567.6|29517.6|29574.3|29522|29560.2|29504|444
1606887900000|2020-12-02 05:45:00|29565.6|29515.6|29564.8|29514.8|29572.5|29522.5|29561.1|29509.2|402
1606888200000|2020-12-02 05:50:00|29564.4|29514.4|29566.8|29516.8|29573.7|29523.7|29559.9|29506|417
1606888500000|2020-12-02 05:55:00|29567.6|29517.6|29579.9|29529.9|29587.4|29531.5|29566.8|29510.3|618
1606888800000|2020-12-02 06:00:00|29575.4|29525.4|29565.4|29515.4|29583.6|29529.5|29563.3|29513.3|480
1606889100000|2020-12-02 06:05:00|29564.7|29514.7|29563.2|29513.2|29572.8|29522.8|29556.2|29506.2|452
1606889400000|2020-12-02 06:10:00|29562.9|29512.9|29560.5|29510.5|29568|29517.1|29554.7|29504.7|495
1606889700000|2020-12-02 06:15:00|29561.9|29511.9|29550.1|29500.1|29561.9|29511.9|29546.5|29496.5|440
1606890000000|2020-12-02 06:20:00|29553.9|29503.9|29549.5|29499.5|29564.4|29504.6|29545.6|29495.6|353
1606890300000|2020-12-02 06:25:00|29550.1|29500.1|29508.5|29488.5|29553.3|29503.3|29506.6|29471.4|456
1606890600000|2020-12-02 06:30:00|29508.6|29488.6|29517|29497|29518.8|29498.8|29507|29487|476
1606890900000|2020-12-02 06:35:00|29523.3|29503.3|29517.9|29497.9|29523.4|29503.4|29513.7|29493.7|369
1606891200000|2020-12-02 06:40:00|29517.8|29497.8|29520.8|29500.8|29522.8|29502.8|29514.8|29494.8|444
1606891500000|2020-12-02 06:45:00|29521|29501|29522.9|29502.9|29524.7|29504.7|29518.6|29498.6|397
1606891800000|2020-12-02 06:50:00|29521.4|29501.4|29531.7|29511.7|29536.4|29516.4|29521.3|29501.3|454
1606892100000|2020-12-02 06:55:00|29533.2|29513.2|29535.9|29515.9|29538.5|29518.5|29529.2|29509.2|490
1606892400000|2020-12-02 07:00:00|29535.4|29515.4|29524|29504|29535.4|29515.4|29523.3|29503.3|682
1606892700000|2020-12-02 07:05:00|29526|29506|29517.4|29497.4|29528.7|29508.7|29515.6|29495.6|632
1606893000000|2020-12-02 07:10:00|29517.6|29497.6|29520.6|29500.6|29523.8|29503.8|29513.5|29493.5|557
1606893300000|2020-12-02 07:15:00|29520.5|29500.5|29517.3|29497.3|29524.1|29504.1|29516.8|29496.8|448
1606893600000|2020-12-02 07:20:00|29517.4|29497.4|29514.7|29494.7|29524.5|29504.5|29513.2|29493.2|542
1606893900000|2020-12-02 07:25:00|29516.2|29496.2|29514.2|29494.2|29518.9|29498.9|29505.5|29485.5|586
1606894200000|2020-12-02 07:30:00|29515|29495|29496.1|29476.1|29515.5|29495.5|29495.6|29475.6|541
1606894500000|2020-12-02 07:35:00|29496.6|29476.6|29498.9|29478.9|29504|29484|29494.2|29474.2|602
1606894800000|2020-12-02 07:40:00|29498.4|29478.4|29489.5|29469.5|29498.9|29478.9|29485.4|29465.4|546
1606895100000|2020-12-02 07:45:00|29490.2|29470.2|29497.9|29477.9|29507|29487|29487.4|29467.4|617
1606895400000|2020-12-02 07:50:00|29496.8|29476.8|29506.8|29486.8|29510.7|29490.7|29493.8|29473.8|594
1606895700000|2020-12-02 07:55:00|29506.5|29486.5|29497.7|29477.7|29506.8|29486.8|29442.9|29422.9|846
1606896000000|2020-12-02 08:00:00|29497.5|29477.5|29499|29479|29505|29485|29480.9|29460.9|923
1606896300000|2020-12-02 08:05:00|29499.6|29479.6|29516.7|29496.7|29517.8|29497.8|29496.5|29476.5|887
1606896600000|2020-12-02 08:10:00|29515.9|29495.9|29546.3|29526.3|29583.4|29538.7|29506.8|29486.8|919
1606896900000|2020-12-02 08:15:00|29546.4|29526.4|29540.8|29520.8|29549.6|29529.6|29531.8|29511.8|885
1606897200000|2020-12-02 08:20:00|29540.2|29520.2|29565.7|29545.7|29566.5|29546.5|29538.7|29518.7|833
1606897500000|2020-12-02 08:25:00|29565.3|29545.3|29593.8|29573.8|29607.7|29587.7|29562.1|29542.1|882
1606897800000|2020-12-02 08:30:00|29593.9|29573.9|29617.7|29597.7|29638|29618|29592.1|29572.1|875
1606898100000|2020-12-02 08:35:00|29618.2|29598.2|29608.7|29588.7|29623.6|29603.6|29599.5|29579.5|844
1606898400000|2020-12-02 08:40:00|29609|29589|29590.1|29570.1|29611.7|29591.7|29588.9|29568.9|742
1606898700000|2020-12-02 08:45:00|29591.8|29571.8|29587.4|29567.4|29605.6|29585.6|29585.4|29565.4|682
1606899000000|2020-12-02 08:50:00|29587.6|29567.6|29593.2|29573.2|29596|29576|29583.4|29563.4|644
1606899300000|2020-12-02 08:55:00|29593.5|29573.5|29605.6|29585.6|29608.7|29588.7|29582.5|29562.5|763
1606899600000|2020-12-02 09:00:00|29605.5|29585.5|29608.6|29588.6|29652.5|29622.1|29602|29582|843
1606899900000|2020-12-02 09:05:00|29612.2|29592.2|29614.7|29594.7|29617.9|29597.9|29605.9|29585.9|893
1606900200000|2020-12-02 09:10:00|29615.1|29595.1|29620.3|29600.3|29623.7|29603.7|29613.2|29593.2|830
1606900500000|2020-12-02 09:15:00|29619.4|29599.4|29598.6|29578.6|29621|29601|29598|29578|786
1606900800000|2020-12-02 09:20:00|29598.3|29578.3|29594.5|29574.5|29603|29583|29590.4|29570.4|741
1606901100000|2020-12-02 09:25:00|29594.4|29574.4|29601.7|29581.7|29603|29583|29587.2|29567.2|686
1606901400000|2020-12-02 09:30:00|29601.4|29581.4|29605.4|29585.4|29605.9|29585.9|29595.7|29575.7|692
1606901700000|2020-12-02 09:35:00|29604.1|29584.1|29621.5|29601.5|29623.7|29603.7|29600.1|29580.1|722
1606902000000|2020-12-02 09:40:00|29621.9|29601.9|29613.7|29593.7|29622.2|29602.2|29608.1|29588.1|760
1606902300000|2020-12-02 09:45:00|29613.9|29593.9|29607.1|29587.1|29616.7|29596.7|29605|29585|564
1606902600000|2020-12-02 09:50:00|29606.8|29586.8|29611.7|29591.7|29616.4|29596.4|29604.9|29584.9|556
1606902900000|2020-12-02 09:55:00|29612.2|29592.2|29621.1|29601.1|29621.8|29601.8|29606.5|29586.5|608
1606903200000|2020-12-02 10:00:00|29618.5|29598.5|29617.7|29597.7|29621.9|29601.9|29608.2|29588.2|791
1606903500000|2020-12-02 10:05:00|29617.2|29597.2|29611.9|29591.9|29623.3|29603.3|29609.8|29589.8|669
1606903800000|2020-12-02 10:10:00|29612.3|29592.3|29618.1|29598.1|29618.2|29598.2|29610.9|29590.9|513
1606904100000|2020-12-02 10:15:00|29618.2|29598.2|29620.5|29600.5|29621.5|29601.5|29609.2|29589.2|591
1606904400000|2020-12-02 10:20:00|29620.6|29600.6|29609.7|29589.7|29621.2|29601.2|29608|29588|673
1606904700000|2020-12-02 10:25:00|29609.8|29589.8|29617.1|29597.1|29622.5|29602.5|29609.4|29589.4|585
1606905000000|2020-12-02 10:30:00|29617.2|29597.2|29622.2|29602.2|29625.3|29605.3|29616.2|29596.2|523
1606905300000|2020-12-02 10:35:00|29621.8|29601.8|29656|29636|29656.7|29636.7|29620.7|29600.7|625
1606905600000|2020-12-02 10:40:00|29655.7|29635.7|29664.7|29644.7|29667.2|29647.2|29654.6|29634.6|683
1606905900000|2020-12-02 10:45:00|29664.6|29644.6|29637.6|29617.6|29667.5|29647.5|29626.5|29606.5|888
1606906200000|2020-12-02 10:50:00|29637|29617|29638.6|29618.6|29645.2|29625.2|29623.6|29603.6|827
1606906500000|2020-12-02 10:55:00|29637.8|29617.8|29629.9|29609.9|29647.4|29627.4|29628.2|29608.2|755
1606906800000|2020-12-02 11:00:00|29629.4|29609.4|29634.7|29614.7|29637.5|29617.5|29628.8|29608.8|747
1606907100000|2020-12-02 11:05:00|29634.6|29614.6|29626|29606|29637.3|29617.3|29625.9|29605.9|630
1606907400000|2020-12-02 11:10:00|29625.3|29605.3|29626.8|29606.8|29636.9|29616.9|29624.1|29604.1|586
1606907700000|2020-12-02 11:15:00|29627.3|29607.3|29631.1|29611.1|29632.8|29612.8|29625.2|29605.2|553
1606908000000|2020-12-02 11:20:00|29630.4|29610.4|29636.6|29616.6|29637.3|29617.3|29628.6|29608.6|475
1606908300000|2020-12-02 11:25:00|29636.1|29616.1|29638.8|29618.8|29642.5|29622.5|29636.1|29616.1|596
1606908600000|2020-12-02 11:30:00|29638.5|29618.5|29637|29617|29640.3|29620.3|29633.5|29613.5|664
1606908900000|2020-12-02 11:35:00|29637.2|29617.2|29638.7|29618.7|29643.4|29623.4|29635.7|29615.7|648
1606909200000|2020-12-02 11:40:00|29640.1|29620.1|29633.4|29613.4|29642.6|29622.6|29630.9|29610.9|568
1606909500000|2020-12-02 11:45:00|29633.1|29613.1|29634.4|29614.4|29637.6|29617.6|29628.9|29608.9|584
1606909800000|2020-12-02 11:50:00|29635.1|29615.1|29634.3|29614.3|29640.4|29620.4|29634.1|29614.1|639
1606910100000|2020-12-02 11:55:00|29634.6|29614.6|29632.2|29612.2|29639.6|29619.6|29624.2|29604.2|744
1606910400000|2020-12-02 12:00:00|29631.8|29611.8|29627.2|29607.2|29641.6|29621.6|29626.9|29606.9|623
1606910700000|2020-12-02 12:05:00|29627.1|29607.1|29637.3|29617.3|29645|29625|29625.5|29605.5|702
1606911000000|2020-12-02 12:10:00|29637.6|29617.6|29637.1|29617.1|29641.8|29621.8|29629.1|29609.1|750
1606911300000|2020-12-02 12:15:00|29635.9|29615.9|29629.7|29609.7|29639.1|29619.1|29627.4|29607.4|630
1606911600000|2020-12-02 12:20:00|29629.6|29609.6|29644.2|29624.2|29646|29626|29626.8|29606.8|670
1606911900000|2020-12-02 12:25:00|29644|29624|29646.8|29626.8|29652.6|29632.6|29642.6|29622.6|780
1606912200000|2020-12-02 12:30:00|29647.8|29627.8|29661.2|29641.2|29661.2|29641.2|29644.4|29624.4|716
1606912500000|2020-12-02 12:35:00|29660.9|29640.9|29707.2|29687.2|29742.7|29722.7|29656.4|29636.4|800
1606912800000|2020-12-02 12:40:00|29707.7|29687.7|29710.8|29690.8|29718.3|29698.3|29697.5|29677.5|739
1606913100000|2020-12-02 12:45:00|29713|29693|29729.2|29709.2|29739.4|29719.4|29700.8|29680.8|745
1606913400000|2020-12-02 12:50:00|29729.5|29709.5|29709.8|29689.8|29733.5|29713.5|29699.9|29679.9|724
1606913700000|2020-12-02 12:55:00|29709.4|29689.4|29698.4|29648.4|29709.8|29689.8|29673.4|29642.5|879
1606914000000|2020-12-02 13:00:00|29698.5|29648.5|29686.8|29666.8|29699.7|29667.3|29676.4|29644.4|737
1606914300000|2020-12-02 13:05:00|29687.2|29667.2|29684.4|29664.4|29688|29668|29679|29659|707
1606914600000|2020-12-02 13:10:00|29684.5|29664.5|29642.8|29592.8|29685.6|29665.6|29625|29582.5|842
1606914900000|2020-12-02 13:15:00|29648.9|29587.8|29663.3|29643.3|29673|29643.3|29633.4|29584.3|815
1606915200000|2020-12-02 13:20:00|29663|29643|29658.2|29638.2|29665.3|29645.3|29650.1|29630.1|701
1606915500000|2020-12-02 13:25:00|29659.1|29639.1|29645.4|29625.4|29659.1|29639.1|29643.2|29623.2|691
1606915800000|2020-12-02 13:30:00|29644.6|29624.6|29645.7|29625.7|29654.1|29634.1|29641.2|29621.2|714
1606916100000|2020-12-02 13:35:00|29645.5|29625.5|29640.5|29620.5|29653.3|29633.3|29629.6|29609.6|886
1606916400000|2020-12-02 13:40:00|29640.4|29620.4|29632.8|29612.8|29645|29625|29626.9|29606.9|816
1606916700000|2020-12-02 13:45:00|29632.5|29612.5|29660.1|29640.1|29663.8|29643.8|29626.2|29606.2|837
1606917000000|2020-12-02 13:50:00|29659.9|29639.9|29674.2|29654.2|29679.6|29659.6|29657.2|29637.2|772
1606917300000|2020-12-02 13:55:00|29673.2|29653.2|29662.2|29642.2|29676.6|29656.6|29659|29639|866
1606917600000|2020-12-02 14:00:00|29662.4|29642.4|29652|29632|29692.1|29654.7|29642.3|29622.3|935
1606917900000|2020-12-02 14:05:00|29651.5|29631.5|29682.5|29662.5|29689|29669|29648.3|29628.3|927
1606918200000|2020-12-02 14:10:00|29682.3|29662.3|29678.5|29658.5|29688.8|29668.8|29670.3|29650.3|819
1606918500000|2020-12-02 14:15:00|29679.1|29659.1|29714.1|29694.1|29717.3|29697.3|29671.1|29651.1|852
1606918800000|2020-12-02 14:20:00|29713.9|29693.9|29770.8|29750.8|29781.6|29761.6|29711.6|29691.6|773
1606919100000|2020-12-02 14:25:00|29772.2|29752.2|29754.3|29734.3|29778|29758|29743.9|29696.9|834
1606919400000|2020-12-02 14:30:00|29755|29735|29738.3|29718.3|29762.6|29740.4|29718.9|29693.4|924
1606919700000|2020-12-02 14:35:00|29738.8|29718.8|29726.8|29706.8|29748.5|29728.5|29725.4|29705.4|855
1606920000000|2020-12-02 14:40:00|29726.7|29706.7|29701.7|29681.7|29729.8|29709.8|29693.8|29673.8|821
1606920300000|2020-12-02 14:45:00|29700.9|29680.9|29721.4|29701.4|29722.7|29702.7|29691.2|29671.2|816
1606920600000|2020-12-02 14:50:00|29721.6|29701.6|29707.4|29687.4|29725.5|29705.5|29701.5|29681.5|746
1606920900000|2020-12-02 14:55:00|29707.8|29687.8|29700.7|29680.7|29713.1|29693.1|29699.3|29679.3|754
1606921200000|2020-12-02 15:00:00|29700.8|29680.8|29642.9|29622.9|29701.4|29681.4|29639.7|29619.7|756
1606921500000|2020-12-02 15:05:00|29642.8|29622.8|29652.4|29632.4|29652.5|29632.5|29635.1|29615.1|858
1606921800000|2020-12-02 15:10:00|29650.4|29630.4|29672|29652|29673.9|29653.9|29649.7|29629.7|765
1606922100000|2020-12-02 15:15:00|29672.4|29652.4|29628.6|29608.6|29673.7|29653.7|29626.4|29606.4|825
1606922400000|2020-12-02 15:20:00|29628.9|29608.9|29658.2|29638.2|29659.9|29639.9|29628.2|29608.2|813
1606922700000|2020-12-02 15:25:00|29658.5|29638.5|29665.6|29645.6|29668|29648|29655.7|29635.7|775
1606923000000|2020-12-02 15:30:00|29666.1|29646.1|29660.1|29640.1|29667.3|29647.3|29641.3|29621.3|768
1606923300000|2020-12-02 15:35:00|29660|29640|29679.7|29659.7|29681.4|29661.4|29658.9|29638.9|698
1606923600000|2020-12-02 15:40:00|29679.8|29659.8|29671|29651|29679.8|29659.8|29660.1|29640.1|819
1606923900000|2020-12-02 15:45:00|29670.2|29650.2|29679.5|29659.5|29679.7|29659.7|29661.8|29641.8|733
1606924200000|2020-12-02 15:50:00|29679.8|29659.8|29744.5|29724.5|29763.7|29726.2|29678.3|29658.3|841
1606924500000|2020-12-02 15:55:00|29745|29725|29786.3|29766.3|29812.4|29773.8|29739.5|29719.5|968
1606924800000|2020-12-02 16:00:00|29786.1|29766.1|29787|29767|29802.6|29782.6|29781.6|29761.6|858
1606925100000|2020-12-02 16:05:00|29786.7|29766.7|29776.5|29756.5|29789.7|29769.7|29761.4|29741.4|700
1606925400000|2020-12-02 16:10:00|29771.4|29751.4|29764.9|29744.9|29776.5|29756.5|29764.4|29744.4|561
1606925700000|2020-12-02 16:15:00|29765|29745|29761.6|29741.6|29770.3|29750.3|29759.2|29739.2|687
1606926000000|2020-12-02 16:20:00|29761.7|29741.7|29773.2|29753.2|29784.9|29754.4|29757.5|29730.4|592
1606926300000|2020-12-02 16:25:00|29772.8|29752.8|29765.6|29715.6|29786.5|29754.2|29750.4|29714.7|662
1606926600000|2020-12-02 16:30:00|29765.8|29715.8|29753.1|29733.1|29769.4|29735.7|29745.9|29711.3|661
1606926900000|2020-12-02 16:35:00|29752|29732|29751.6|29701.6|29762.8|29739.7|29726.4|29694.5|688
1606927200000|2020-12-02 16:40:00|29750.9|29700.9|29753.7|29703.7|29759.8|29724.4|29732.1|29696.2|522
1606927500000|2020-12-02 16:45:00|29753.9|29703.9|29755.6|29705.6|29766.3|29730|29737|29703.3|509
1606927800000|2020-12-02 16:50:00|29753.1|29703.1|29724|29704|29757|29722.3|29719.6|29688.3|632
1606928100000|2020-12-02 16:55:00|29724.2|29704.2|29725|29705|29753.5|29713.2|29717.4|29682.3|669
1606928400000|2020-12-02 17:00:00|29742.5|29692.5|29744.8|29694.8|29751.6|29716.7|29732.9|29687.1|814
1606928700000|2020-12-02 17:05:00|29747.5|29697.5|29745.3|29695.3|29753.3|29724.7|29729.6|29690.9|629
1606929000000|2020-12-02 17:10:00|29744.8|29694.8|29744.6|29694.6|29750.9|29724.3|29727.4|29688.6|729
1606929300000|2020-12-02 17:15:00|29734.9|29714.9|29746.9|29696.9|29752.7|29726.8|29729|29688|708
1606929600000|2020-12-02 17:20:00|29747.1|29697.1|29732|29682|29750.8|29712.5|29726.4|29676.4|523
1606929900000|2020-12-02 17:25:00|29732.2|29682.2|29728.5|29678.5|29740.4|29696.3|29712.8|29669.4|506
1606930200000|2020-12-02 17:30:00|29731.5|29681.5|29737.9|29687.9|29742.4|29692.2|29719.8|29669.8|647
1606930500000|2020-12-02 17:35:00|29737.7|29687.7|29732|29682|29738.3|29701.7|29716.2|29671.5|682
1606930800000|2020-12-02 17:40:00|29730.9|29680.9|29716.2|29666.2|29734.3|29684.3|29716|29666|708
1606931100000|2020-12-02 17:45:00|29716.9|29666.9|29728.4|29678.4|29739.7|29700.6|29709.1|29666|531
1606931400000|2020-12-02 17:50:00|29725.1|29675.1|29719.2|29669.2|29735.9|29693.9|29709.7|29659.7|652
1606931700000|2020-12-02 17:55:00|29719.5|29669.5|29719|29669|29732.2|29682.2|29717|29667|604
1606932000000|2020-12-02 18:00:00|29719.4|29669.4|29722.9|29672.9|29747.4|29697.4|29719.4|29669.4|551
1606932300000|2020-12-02 18:05:00|29723.1|29673.1|29737.9|29687.9|29746.5|29696.5|29720.6|29670.6|444
1606932600000|2020-12-02 18:10:00|29738.3|29688.3|29740.1|29690.1|29745.3|29695.3|29733.3|29683|428
1606932900000|2020-12-02 18:15:00|29739|29689|29734.2|29684.2|29743.3|29693.3|29731.6|29681.6|405
1606933200000|2020-12-02 18:20:00|29733.9|29683.9|29734.1|29684.1|29741.5|29691.5|29732.4|29681.5|450
1606933500000|2020-12-02 18:25:00|29734.2|29684.2|29736.1|29685|29741|29691|29724.9|29674.9|452
1606933800000|2020-12-02 18:30:00|29736.6|29684.8|29725.5|29675.5|29736.6|29684.8|29724.2|29673.4|421
1606934100000|2020-12-02 18:35:00|29726|29676|29730.7|29680.7|29733|29683|29719.2|29669.2|386
1606934400000|2020-12-02 18:40:00|29730.2|29680.2|29734.4|29684.4|29742|29689|29728.4|29678.4|444
1606934700000|2020-12-02 18:45:00|29733.8|29683.8|29732.8|29682.1|29746.2|29696.2|29730.5|29672.5|493
1606935000000|2020-12-02 18:50:00|29730.5|29680|29735.5|29678.7|29743|29686.2|29725.9|29672.5|448
1606935300000|2020-12-02 18:55:00|29734.6|29678.6|29730.1|29664.1|29741.9|29681.6|29721.6|29662.3|421
1606935600000|2020-12-02 19:00:00|29731.5|29663.6|29716.4|29666.4|29731.5|29673.3|29715.4|29662.7|541
1606935900000|2020-12-02 19:05:00|29716.6|29666.6|29722.5|29672.5|29729|29679|29713.8|29663.8|478
1606936200000|2020-12-02 19:10:00|29722.8|29672.8|29724.5|29674.5|29730.7|29680.7|29721.2|29671.2|449
1606936500000|2020-12-02 19:15:00|29724.1|29674.1|29705.8|29655.8|29727|29677|29704.7|29654.7|579
1606936800000|2020-12-02 19:20:00|29706.3|29656.3|29696.2|29646.2|29706.9|29656.9|29693.9|29643.9|549
1606937100000|2020-12-02 19:25:00|29696.3|29646.3|29700.9|29650.9|29706.4|29656.4|29692.7|29642.7|550
1606937400000|2020-12-02 19:30:00|29702|29652|29699.9|29649.9|29704.7|29654.7|29685.8|29635.8|526
1606937700000|2020-12-02 19:35:00|29699.3|29649.3|29710.2|29660.2|29712.9|29662.9|29698.2|29648.2|456
1606938000000|2020-12-02 19:40:00|29710|29660|29709.9|29659.9|29715.3|29665.3|29707|29657|419
1606938300000|2020-12-02 19:45:00|29708|29658|29707.2|29657.2|29711|29661|29697.9|29647.9|432
1606938600000|2020-12-02 19:50:00|29706.6|29656.6|29701.5|29651.5|29711.3|29661.3|29699.9|29649.9|456
1606938900000|2020-12-02 19:55:00|29701.2|29651.2|29697.3|29647.3|29706.5|29656.5|29693.6|29643.6|551
1606939200000|2020-12-02 20:00:00|29697.6|29647.6|29694|29644|29703.4|29653.4|29687.6|29637.6|534
1606939500000|2020-12-02 20:05:00|29694.3|29644.3|29693.7|29643.7|29701.9|29651.9|29686.8|29636.8|399
1606939800000|2020-12-02 20:10:00|29696.7|29646.7|29695.2|29645.2|29700.6|29660.5|29679.2|29636.7|375
1606940100000|2020-12-02 20:15:00|29694.2|29644.2|29702|29652|29704.3|29654.3|29690.6|29640.6|495
1606940400000|2020-12-02 20:20:00|29699.2|29649.2|29701.4|29651.4|29706.8|29656.8|29691.2|29641.2|465
1606940700000|2020-12-02 20:25:00|29704|29654|29701|29651|29706.8|29670.3|29690.3|29643.3|406
1606941000000|2020-12-02 20:30:00|29701.5|29651.5|29704.9|29654.9|29710.2|29660.2|29698.5|29648.5|580
1606941300000|2020-12-02 20:35:00|29705|29655|29704.2|29654.2|29709.4|29659.4|29699.8|29649.8|409
1606941600000|2020-12-02 20:40:00|29704.3|29654.3|29736.4|29672|29751|29683|29697.2|29647.2|888
1606941900000|2020-12-02 20:45:00|29723.2|29661.5|29743.8|29664.1|29758.8|29681.3|29699.3|29641.4|1112
1606942200000|2020-12-02 20:50:00|29735.3|29664.8|29755.7|29677.6|29767|29688.8|29712|29637|772
1606942500000|2020-12-02 20:55:00|29753.5|29665.4|29749.3|29657.2|29775|29691.7|29728.3|29646.9|833
1606942800000|2020-12-02 21:00:00|29749.5|29654|29736.2|29670.5|29759.1|29685.8|29723.2|29646.3|641
1606943100000|2020-12-02 21:05:00|29734.7|29671.1|29728.5|29663.4|29752.9|29681.7|29716.5|29656|436
1606943400000|2020-12-02 21:10:00|29729|29663.9|29735.4|29664.1|29741.3|29674.1|29711.9|29652|347
1606943700000|2020-12-02 21:15:00|29736.5|29656|29731.8|29662.9|29743.3|29674.9|29715|29650.4|391
1606944000000|2020-12-02 21:20:00|29731.6|29662.8|29733.7|29683.7|29740.7|29689.3|29703.5|29637.2|493
1606944300000|2020-12-02 21:25:00|29734.5|29684.5|29734.2|29684.2|29763.2|29690.1|29706.7|29663.5|708
1606944600000|2020-12-02 21:30:00|29733.4|29683.4|29704.9|29629.6|29740.9|29690.9|29693.4|29608.4|509
1606944900000|2020-12-02 21:35:00|29705.8|29627.4|29690.2|29640.2|29736.5|29650.2|29690.2|29617.6|468
1606945200000|2020-12-02 21:40:00|29690.4|29640.4|29688.5|29638.5|29717.5|29647|29688.5|29621.4|381
1606945500000|2020-12-02 21:45:00|29691.3|29640.9|29713.4|29629.9|29735.6|29643.1|29686.5|29618.6|458
1606945800000|2020-12-02 21:50:00|29712.9|29630|29711.6|29630.4|29722.3|29640.3|29687.6|29621.2|379
1606946100000|2020-12-02 21:55:00|29709.6|29631.3|29717|29634.1|29740.3|29643.8|29701.9|29613.2|423
1606946400000|2020-12-02 22:00:00|29729|29616.2|29722.7|29638.3|29742.1|29649.4|29712.9|29604.3|180
1606946700000|2020-12-02 22:05:00|29749.9|29644.7|29706.7|29635.2|29758|29655.8|29695.3|29623.7|223
1606947000000|2020-12-02 22:10:00|29749|29652.2|29733|29640.9|29763.1|29657.8|29700.8|29623.7|264
1606947300000|2020-12-02 22:15:00|29721.9|29648.2|29717.4|29629|29761.1|29662.9|29701.2|29620|160
1606947600000|2020-12-02 22:20:00|29725.9|29620.2|29760.3|29643.3|29776|29659|29704.6|29614.1|155
1606947900000|2020-12-02 22:25:00|29764|29647|29739|29651.1|29769.3|29668.8|29701.1|29614.5|260
1606948200000|2020-12-02 22:30:00|29743.2|29652|29744.2|29657|29771|29670.6|29708.7|29625.9|396
1606948500000|2020-12-02 22:35:00|29742.5|29642|29724.6|29655.3|29746.2|29663.4|29712|29629.5|374
1606948800000|2020-12-02 22:40:00|29724.5|29653.2|29723.6|29647.2|29749.4|29664|29710.5|29629.9|271
1606949100000|2020-12-02 22:45:00|29724.1|29646.3|29732.8|29659.2|29749.7|29668|29713.5|29629.4|448
1606949400000|2020-12-02 22:50:00|29731.2|29656.6|29725.8|29651.6|29752|29668.7|29723.4|29628.2|411
1606949700000|2020-12-02 22:55:00|29736.6|29658.7|29729.3|29652.4|29752.2|29665.3|29716.3|29634.7|281
1606950000000|2020-12-02 23:00:00|29728.7|29650.3|29770|29653|29836.8|29719.8|29728.7|29634.1|207
1606950300000|2020-12-02 23:05:00|29767.6|29650.6|29751|29634|29777|29660|29737.7|29622.7|263
1606950600000|2020-12-02 23:10:00|29753.4|29636.4|29763.1|29646.1|29768.7|29651.7|29740.2|29625|297
1606950900000|2020-12-02 23:15:00|29763.5|29646.5|29750.8|29633.8|29763.5|29646.5|29743.1|29626.6|317
1606951200000|2020-12-02 23:20:00|29751.2|29634.2|29757.6|29640.6|29764|29647|29737.1|29629.5|421
1606951500000|2020-12-02 23:25:00|29757.8|29640.8|29748.5|29631.5|29758.7|29641.7|29743.3|29629.9|295
1606951800000|2020-12-02 23:30:00|29748.9|29631.9|29748.7|29631.7|29756.4|29645.4|29738.2|29629.9|278
1606952100000|2020-12-02 23:35:00|29748.4|29631.4|29748.4|29631.4|29755.2|29638.2|29738.6|29624|264
1606952400000|2020-12-02 23:40:00|29749.3|29632.3|29744.4|29627.4|29755.2|29638.2|29739.9|29626|273
1606952700000|2020-12-02 23:45:00|29748.1|29631.1|29744.2|29627.2|29753.4|29636.4|29732.7|29625.7|242
1606953000000|2020-12-02 23:50:00|29745.3|29628.3|29745|29628|29756.4|29639.4|29733.7|29625.2|307
1606953300000|2020-12-02 23:55:00|29745.1|29628.1|29751|29634|29754.5|29637.5|29732.7|29626.6|285
1606953600000|2020-12-03 00:00:00|29752.3|29635.3|29753.7|29636.7|29760.6|29643.6|29740.4|29623.4|367
1606953900000|2020-12-03 00:05:00|29753|29636|29756.9|29639.9|29761.5|29644.5|29735|29630.1|326
1606954200000|2020-12-03 00:10:00|29758.2|29641.2|29755|29638|29764|29647|29731.5|29630.3|287
1606954500000|2020-12-03 00:15:00|29749.9|29642.7|29761.4|29644.4|29765.4|29648.4|29731.5|29628.4|314
1606954800000|2020-12-03 00:20:00|29760.2|29643.2|29764.2|29647.2|29768|29651|29755.5|29638.5|364
1606955100000|2020-12-03 00:25:00|29763.9|29646.9|29760.6|29643.6|29766.8|29649.8|29754.9|29639.5|396
1606955400000|2020-12-03 00:30:00|29761|29644|29753.2|29655.4|29761.1|29657.5|29733.7|29635.5|411
1606955700000|2020-12-03 00:35:00|29743.8|29658.4|29737.2|29654.9|29754.1|29659.3|29733.3|29652.2|445
1606956000000|2020-12-03 00:40:00|29737.7|29655.4|29742.7|29656.1|29754.7|29661.4|29727.2|29652.2|322
1606956300000|2020-12-03 00:45:00|29742.1|29655.9|29736.6|29661.9|29750.1|29667.7|29723.2|29654.4|303
1606956600000|2020-12-03 00:50:00|29735.7|29662.9|29736.9|29667.2|29744.9|29680.4|29723.4|29658.1|411
1606956900000|2020-12-03 00:55:00|29738.9|29664.1|29745.1|29671.2|29758.2|29680.1|29732.3|29663|469
1606957200000|2020-12-03 01:00:00|29743.8|29672.1|29749.4|29658.7|29774.8|29673.9|29741.2|29654.2|631
1606957500000|2020-12-03 01:05:00|29748.6|29657.7|29736.7|29666.8|29752.4|29685|29727|29657.2|471
1606957800000|2020-12-03 01:10:00|29736.4|29666.7|29745.9|29661.9|29762.3|29682.3|29724|29652.6|517
1606958100000|2020-12-03 01:15:00|29747.5|29660.6|29739.5|29656.3|29765.6|29666.9|29734.9|29654.1|470
1606958400000|2020-12-03 01:20:00|29738.5|29656.8|29735.2|29681.8|29747.7|29682.3|29724.1|29649.4|409
1606958700000|2020-12-03 01:25:00|29731.2|29681.2|29748.1|29661.9|29755.2|29684.6|29722.4|29654.5|475
1606959000000|2020-12-03 01:30:00|29747.1|29661.5|29749.1|29667.1|29768.5|29668.1|29736.9|29655.7|489
1606959300000|2020-12-03 01:35:00|29750|29667.4|29736.4|29665.6|29761|29670.8|29736.2|29658.2|442
1606959600000|2020-12-03 01:40:00|29735.3|29667.7|29716.5|29655.7|29740.5|29678.4|29715.6|29649.8|457
1606959900000|2020-12-03 01:45:00|29718.1|29653.9|29718.1|29649.6|29730.8|29669.8|29709.9|29640.4|499
1606960200000|2020-12-03 01:50:00|29719.2|29648.5|29717.7|29649.1|29724.5|29661.7|29705.9|29643.4|505
1606960500000|2020-12-03 01:55:00|29716.1|29650.1|29720.4|29648.8|29732|29659.7|29705.8|29642.4|439
1606960800000|2020-12-03 02:00:00|29721.8|29649.4|29716.9|29651|29736.2|29661.4|29708.7|29645.7|385
1606961100000|2020-12-03 02:05:00|29718.8|29650.4|29714.4|29646.1|29726.3|29662.9|29702.3|29637.5|446
1606961400000|2020-12-03 02:10:00|29715.5|29645.1|29712.2|29644.7|29726.1|29666.7|29703.4|29639|536
1606961700000|2020-12-03 02:15:00|29715.1|29644.1|29723.4|29642.5|29732.4|29659.5|29706.2|29634.1|698
1606962000000|2020-12-03 02:20:00|29724|29643|29715|29648.2|29734.9|29658.2|29702.9|29634.7|717
1606962300000|2020-12-03 02:25:00|29716.6|29646.4|29709.8|29643.4|29719.4|29660.2|29699.6|29637.5|366
1606962600000|2020-12-03 02:30:00|29711.3|29642.4|29710.9|29635|29718|29655.1|29699.6|29635|354
1606962900000|2020-12-03 02:35:00|29710.8|29638.2|29707.3|29642.5|29714.1|29654.6|29697.6|29634|366
1606963200000|2020-12-03 02:40:00|29707.2|29642.4|29706.2|29638.6|29712.8|29646.2|29698.8|29633.9|387
1606963500000|2020-12-03 02:45:00|29706.1|29639.2|29703.1|29634|29711.8|29654.3|29692.3|29630.2|373
1606963800000|2020-12-03 02:50:00|29702.1|29634.8|29697.3|29635.7|29724.9|29644.9|29692.4|29626.3|510
1606964100000|2020-12-03 02:55:00|29707.1|29630.6|29696.7|29631|29708.9|29642.7|29686.9|29627|447
1606964400000|2020-12-03 03:00:00|29698.1|29631.1|29697.3|29627.4|29704.6|29635.9|29689|29625.6|483
1606964700000|2020-12-03 03:05:00|29698.5|29626.9|29686.8|29617.1|29701|29631.1|29683.6|29616.1|426
1606965000000|2020-12-03 03:10:00|29687.7|29618.3|29686|29617.3|29699.4|29625.3|29676|29615.8|473
1606965300000|2020-12-03 03:15:00|29686.2|29625.8|29688.4|29602.6|29697.8|29629.6|29676.4|29600.3|509
1606965600000|2020-12-03 03:20:00|29688.9|29602.8|29693.4|29605.5|29698.1|29609.4|29678|29601.2|450
1606965900000|2020-12-03 03:25:00|29695|29605.9|29689.5|29605.8|29699.9|29613.3|29680.7|29602.9|386
1606966200000|2020-12-03 03:30:00|29695.1|29607.2|29698.2|29609.8|29702.1|29617.2|29680|29605.1|388
1606966500000|2020-12-03 03:35:00|29699.4|29610.2|29695.2|29608.6|29705.5|29614|29681.3|29606|346
1606966800000|2020-12-03 03:40:00|29698.2|29608.9|29690.7|29605.8|29702.7|29613.5|29681.9|29602.6|432
1606967100000|2020-12-03 03:45:00|29691.6|29605|29697.2|29605.6|29698.9|29611.7|29674.7|29601.4|346
1606967400000|2020-12-03 03:50:00|29697.5|29605.1|29693.3|29608.3|29700.9|29611.4|29675.2|29604.5|331
1606967700000|2020-12-03 03:55:00|29692.8|29608.6|29693.5|29605.8|29699.2|29612.7|29674.5|29605|314
1606968000000|2020-12-03 04:00:00|29694.8|29606|29698.9|29613.2|29710|29616|29680.7|29604.3|376
1606968300000|2020-12-03 04:05:00|29699.3|29613|29712.9|29622|29713.6|29622.4|29683.1|29610.5|354
1606968600000|2020-12-03 04:10:00|29713|29621.6|29708.3|29619.2|29714.9|29625.4|29693.2|29614.6|341
1606968900000|2020-12-03 04:15:00|29703.1|29623.6|29711.2|29619.1|29719|29626.2|29689.2|29615.9|290
1606969200000|2020-12-03 04:20:00|29712.4|29618.6|29704.6|29624.6|29723|29627.7|29691.5|29618.6|306
1606969500000|2020-12-03 04:25:00|29703.9|29624.1|29709.3|29620.3|29723|29626.2|29692.4|29618.4|300
1606969800000|2020-12-03 04:30:00|29711.5|29620.7|29709.7|29621.6|29717.5|29632.1|29690.6|29618.3|283
1606970100000|2020-12-03 04:35:00|29710.5|29622.4|29718.8|29630.3|29729.9|29631.4|29698|29620.6|323
1606970400000|2020-12-03 04:40:00|29717.5|29631.8|29713.3|29627.5|29726.4|29633|29709|29623.8|342
1606970700000|2020-12-03 04:45:00|29715.5|29628.1|29719.8|29628.1|29721.9|29630.2|29702|29622.6|295
1606971000000|2020-12-03 04:50:00|29720.9|29628.3|29719.6|29627|29725.2|29634.2|29697.3|29625.4|290
1606971300000|2020-12-03 04:55:00|29720.1|29626.9|29720.2|29632.5|29724.8|29636.1|29701.2|29624.8|348
1606971600000|2020-12-03 05:00:00|29713.2|29638.3|29716.7|29631.2|29721.7|29639.7|29700.8|29626.4|370
1606971900000|2020-12-03 05:05:00|29719|29630.6|29716.3|29634.8|29722.4|29638.8|29698.3|29627.2|315
1606972200000|2020-12-03 05:10:00|29717.1|29634.5|29715.6|29628|29728|29640.3|29699.2|29626.8|281
1606972500000|2020-12-03 05:15:00|29714.4|29628.9|29711.9|29632.3|29723.3|29638.1|29703.5|29626|306
1606972800000|2020-12-03 05:20:00|29710.8|29632.5|29713.8|29631.6|29722.9|29636.6|29702.2|29626.5|346
1606973100000|2020-12-03 05:25:00|29710|29633|29712.3|29624.1|29718.8|29633.9|29697.3|29623.4|343
1606973400000|2020-12-03 05:30:00|29711.2|29625.1|29699|29637.9|29715|29650.6|29692.5|29624.5|486
1606973700000|2020-12-03 05:35:00|29700.1|29638.6|29700.2|29637.4|29706.7|29641.1|29682.5|29624.1|470
1606974000000|2020-12-03 05:40:00|29698.3|29639.2|29693.2|29634|29704.9|29640.5|29685.1|29623.7|404
1606974300000|2020-12-03 05:45:00|29690|29635.8|29692.3|29637.5|29706.2|29642.5|29683.4|29626.1|393
1606974600000|2020-12-03 05:50:00|29690.6|29633.4|29697.7|29635.1|29707.5|29641.1|29685.9|29626.2|425
1606974900000|2020-12-03 05:55:00|29698.5|29636|29713.4|29629.6|29721.5|29644.6|29689.7|29625.1|489
1606975200000|2020-12-03 06:00:00|29710.2|29628.9|29690.5|29640.5|29710.2|29647.6|29689|29628.6|477
1606975500000|2020-12-03 06:05:00|29693.4|29638.6|29695.6|29645.6|29695.9|29645.9|29686.6|29635.6|421
1606975800000|2020-12-03 06:10:00|29692.1|29642.1|29694.7|29642.4|29698.4|29648.4|29689.3|29637.5|408
1606976100000|2020-12-03 06:15:00|29695|29641.9|29693.1|29641.6|29700.8|29649.1|29690.8|29639|390
1606976400000|2020-12-03 06:20:00|29693|29642.3|29692.3|29639.6|29696.6|29646.6|29687.2|29635.7|391
1606976700000|2020-12-03 06:25:00|29691.8|29641.8|29690.9|29637.7|29693.2|29641.8|29687.6|29636.4|426
1606977000000|2020-12-03 06:30:00|29690|29640|29691|29641|29695.9|29645.6|29687.6|29636.8|471
1606977300000|2020-12-03 06:35:00|29691.2|29641.2|29697.3|29647.3|29709.1|29654.6|29690.8|29639.9|459
1606977600000|2020-12-03 06:40:00|29698.2|29648.2|29706.8|29642.5|29706.8|29651.7|29693.4|29642.1|451
1606977900000|2020-12-03 06:45:00|29698.5|29642.8|29704|29645.8|29705.3|29648.3|29693|29638.4|499
1606978200000|2020-12-03 06:50:00|29705.7|29646.5|29685.2|29635.2|29705.7|29651.3|29683.5|29633.5|472
1606978500000|2020-12-03 06:55:00|29684.9|29634.9|29715.6|29637.6|29715.6|29644.8|29677.6|29627.6|519
1606978800000|2020-12-03 07:00:00|29696.3|29638.8|29687.8|29637.8|29709.9|29659.9|29682.3|29632.3|984
1606979100000|2020-12-03 07:05:00|29687.7|29637.7|29695.4|29645.4|29698.5|29648.5|29684.3|29634.3|854
1606979400000|2020-12-03 07:10:00|29695.1|29645.1|29707.1|29657.1|29711|29673.7|29692.5|29643.1|775
1606979700000|2020-12-03 07:15:00|29706.8|29656.8|29681.3|29631.3|29708.3|29658.3|29677.2|29627.2|711
1606980000000|2020-12-03 07:20:00|29681.8|29631.8|29709.2|29659.2|29715|29665|29675.6|29625.6|736
1606980300000|2020-12-03 07:25:00|29709.1|29659.1|29693.7|29643.7|29711.1|29676.9|29691.9|29641.9|692
1606980600000|2020-12-03 07:30:00|29694.7|29644.7|29701.9|29651.9|29704.9|29665.3|29678.5|29642.7|619
1606980900000|2020-12-03 07:35:00|29701.6|29651.6|29694.1|29674.1|29708|29674.8|29684.2|29649.4|618
1606981200000|2020-12-03 07:40:00|29694|29674|29684.1|29664.1|29708.7|29677.4|29676.4|29656.4|656
1606981500000|2020-12-03 07:45:00|29684|29664|29686.6|29666.6|29706.9|29673.1|29682.5|29647.8|576
1606981800000|2020-12-03 07:50:00|29686.4|29666.4|29719.6|29669.6|29723.1|29688.6|29678.8|29645|687
1606982100000|2020-12-03 07:55:00|29719.3|29669.3|29711.2|29661.2|29721.7|29690.4|29692.7|29653.7|738
1606982400000|2020-12-03 08:00:00|29711.3|29661.3|29664.8|29644.8|29720.9|29687.5|29652.3|29632.3|1027
1606982700000|2020-12-03 08:05:00|29664.7|29644.7|29658.5|29638.5|29669.5|29649.5|29654.9|29634.9|852
1606983000000|2020-12-03 08:10:00|29659|29639|29680|29660|29680.9|29660.9|29650.3|29630.3|883
1606983300000|2020-12-03 08:15:00|29679.9|29659.9|29673.2|29653.2|29680.7|29660.7|29665.3|29645.3|707
1606983600000|2020-12-03 08:20:00|29673.4|29653.4|29662.8|29642.8|29686.1|29666.1|29662.2|29642.2|865
1606983900000|2020-12-03 08:25:00|29662.4|29642.4|29673.9|29653.9|29694.9|29670.3|29662.3|29638.7|883
1606984200000|2020-12-03 08:30:00|29674.1|29654.1|29680.1|29660.1|29681.6|29661.6|29667.4|29647.4|702
1606984500000|2020-12-03 08:35:00|29679.1|29659.1|29668.6|29648.6|29681.1|29661.1|29665.1|29645.1|726
1606984800000|2020-12-03 08:40:00|29668.3|29648.3|29669.3|29649.3|29672.9|29652.9|29659.4|29639.4|670
1606985100000|2020-12-03 08:45:00|29669.1|29649.1|29684.2|29664.2|29684.7|29664.7|29667.4|29647.4|687
1606985400000|2020-12-03 08:50:00|29683.7|29663.7|29666.2|29616.2|29685|29665|29654.1|29616.2|732
1606985700000|2020-12-03 08:55:00|29667|29617|29651.9|29631.9|29683.7|29650.5|29651.9|29614.7|782
1606986000000|2020-12-03 09:00:00|29652|29632|29664.3|29644.3|29669.8|29649.8|29652|29632|604
1606986300000|2020-12-03 09:05:00|29664.7|29644.7|29666.5|29646.5|29680.6|29660.6|29663.7|29643.7|670
1606986600000|2020-12-03 09:10:00|29666|29646|29643.8|29623.8|29670.9|29647.5|29643.6|29615.3|684
1606986900000|2020-12-03 09:15:00|29644.6|29624.6|29640.7|29620.7|29654.9|29630|29635.2|29601.6|667
1606987200000|2020-12-03 09:20:00|29640.4|29620.4|29651.1|29631.1|29656.3|29636.3|29638|29618|715
1606987500000|2020-12-03 09:25:00|29651.4|29631.4|29669.9|29619.9|29673.2|29639.1|29646.3|29607.6|833
1606987800000|2020-12-03 09:30:00|29669.2|29619.2|29677.7|29657.7|29705.4|29668.1|29668.5|29618.5|891
1606988100000|2020-12-03 09:35:00|29676.5|29656.5|29672.5|29652.5|29693.1|29661|29669.3|29642.1|716
1606988400000|2020-12-03 09:40:00|29673.1|29653.1|29676.7|29656.7|29695.7|29662.8|29671.6|29645.7|721
1606988700000|2020-12-03 09:45:00|29675.5|29655.5|29649.4|29629.4|29676.2|29656.2|29646.3|29626.3|808
1606989000000|2020-12-03 09:50:00|29648.5|29628.5|29633.8|29613.8|29653|29633|29631.6|29611.6|793
1606989300000|2020-12-03 09:55:00|29633.7|29613.7|29660.9|29610.9|29663.4|29619.8|29619|29587.9|837
1606989600000|2020-12-03 10:00:00|29661|29611|29636|29616|29683.8|29633.8|29624.9|29585.1|865
1606989900000|2020-12-03 10:05:00|29635.6|29615.6|29636.7|29616.7|29639.2|29619.2|29617.5|29597.5|860
1606990200000|2020-12-03 10:10:00|29637.1|29617.1|29643.6|29623.6|29653.6|29624.4|29632|29601.2|626
1606990500000|2020-12-03 10:15:00|29643.4|29623.4|29643.3|29623.3|29658.8|29625.5|29638.1|29601.3|592
1606990800000|2020-12-03 10:20:00|29642.7|29622.7|29634.6|29614.6|29643.8|29623.8|29627.2|29607.2|633
1606991100000|2020-12-03 10:25:00|29634.2|29614.2|29645.1|29625.1|29646.4|29626.4|29626.5|29606.5|741
1606991400000|2020-12-03 10:30:00|29645.2|29625.2|29656.3|29636.3|29657.2|29637.2|29639.4|29619.4|676
1606991700000|2020-12-03 10:35:00|29655.3|29635.3|29652.6|29632.6|29655.8|29635.8|29646|29626|603
1606992000000|2020-12-03 10:40:00|29652.5|29632.5|29641|29621|29653.5|29633.5|29636|29616|602
1606992300000|2020-12-03 10:45:00|29640.9|29620.9|29638.5|29618.5|29643.7|29623.7|29636.1|29616.1|567
1606992600000|2020-12-03 10:50:00|29639|29619|29598.7|29578.7|29651.4|29622.8|29595.7|29575.7|687
1606992900000|2020-12-03 10:55:00|29598.9|29578.9|29602.7|29582.7|29606.6|29586.6|29592.4|29572.4|610
1606993200000|2020-12-03 11:00:00|29602.4|29582.4|29597|29577|29605.3|29585.3|29594.5|29574.5|592
1606993500000|2020-12-03 11:05:00|29596.9|29576.9|29590.7|29570.7|29602.8|29582.8|29579|29559|605
1606993800000|2020-12-03 11:10:00|29591.1|29571.1|29589.1|29569.1|29594.7|29574.7|29586.7|29566.7|599
1606994100000|2020-12-03 11:15:00|29588.5|29568.5|29581.7|29561.7|29594.8|29574.8|29578.3|29558.3|617
1606994400000|2020-12-03 11:20:00|29580.2|29560.2|29562.1|29542.1|29580.5|29560.5|29554.6|29534.6|798
1606994700000|2020-12-03 11:25:00|29561.9|29541.9|29565|29545|29569.3|29549.3|29558.3|29538.3|656
1606995000000|2020-12-03 11:30:00|29564.9|29544.9|29556.2|29536.2|29569.1|29549.1|29553.9|29533.9|630
1606995300000|2020-12-03 11:35:00|29557.4|29537.4|29562.3|29542.3|29563.7|29543.7|29554.4|29534.4|447
1606995600000|2020-12-03 11:40:00|29561.6|29541.6|29560.4|29540.4|29578.4|29558.4|29559.1|29539.1|642
1606995900000|2020-12-03 11:45:00|29560|29540|29554.5|29534.5|29570.6|29542.5|29547.6|29520.6|615
1606996200000|2020-12-03 11:50:00|29554.7|29534.7|29542.4|29522.4|29555.4|29535.4|29540.8|29520.8|598
1606996500000|2020-12-03 11:55:00|29542.2|29522.2|29528.7|29508.7|29545.2|29525.2|29524.8|29504.8|694
1606996800000|2020-12-03 12:00:00|29527.4|29507.4|29523.7|29503.7|29549.3|29529.3|29521.5|29501.5|778
1606997100000|2020-12-03 12:05:00|29524.6|29504.6|29505.9|29485.9|29528.6|29508.6|29505.9|29485.9|648
1606997400000|2020-12-03 12:10:00|29506|29486|29485.5|29465.5|29519.7|29487.5|29481.7|29447.6|719
1606997700000|2020-12-03 12:15:00|29486.4|29466.4|29482.2|29462.2|29502.6|29472.1|29466|29428.9|683
1606998000000|2020-12-03 12:20:00|29482.4|29462.4|29453|29433|29493.6|29469.1|29450.1|29416.4|721
1606998300000|2020-12-03 12:25:00|29451.4|29431.4|29452.4|29432.4|29456.5|29436.5|29445.2|29425.2|655
1606998600000|2020-12-03 12:30:00|29451.9|29431.9|29429.1|29409.1|29463|29434|29425.9|29405.9|770
1606998900000|2020-12-03 12:35:00|29428|29408|29434.5|29414.5|29436|29416|29423.4|29403.4|719
1606999200000|2020-12-03 12:40:00|29433.2|29413.2|29426.4|29406.4|29434.5|29414.5|29421.2|29401.2|634
1606999500000|2020-12-03 12:45:00|29426.5|29406.5|29422.5|29402.5|29431.6|29411.6|29421.1|29401.1|543
1606999800000|2020-12-03 12:50:00|29422.9|29402.9|29431.2|29411.2|29434.6|29414.6|29422|29402|600
1607000100000|2020-12-03 12:55:00|29430.7|29410.7|29397.8|29377.8|29430.7|29410.7|29385.9|29365.9|751
1607000400000|2020-12-03 13:00:00|29396.7|29376.7|29443.6|29393.6|29447.6|29397.6|29396.7|29376.7|844
1607000700000|2020-12-03 13:05:00|29443.3|29393.3|29439.9|29419.9|29461.2|29427.2|29417.4|29381.7|814
1607001000000|2020-12-03 13:10:00|29440.2|29420.2|29443.5|29423.5|29444.6|29424.6|29438.7|29418.7|582
1607001300000|2020-12-03 13:15:00|29443.7|29423.7|29440.7|29420.7|29453|29433|29439.6|29419.6|615
1607001600000|2020-12-03 13:20:00|29442|29422|29435.6|29415.6|29446.1|29426.1|29426.9|29406.9|773
1607001900000|2020-12-03 13:25:00|29436.2|29416.2|29448.7|29398.7|29451.1|29418|29423.3|29393.5|600
1607002200000|2020-12-03 13:30:00|29448.4|29398.4|29437.7|29417.7|29475.2|29442.2|29435.8|29398.4|858
1607002500000|2020-12-03 13:35:00|29437.6|29417.6|29442.7|29422.7|29444.5|29424.5|29435.4|29415.4|850
1607002800000|2020-12-03 13:40:00|29442.9|29422.9|29435.8|29415.8|29444.7|29424.7|29433.6|29413.6|837
1607003100000|2020-12-03 13:45:00|29435.5|29415.5|29438.7|29418.7|29443|29423|29434|29414|758
1607003400000|2020-12-03 13:50:00|29438.6|29418.6|29442.2|29422.2|29443.8|29423.8|29431.6|29411.6|809
1607003700000|2020-12-03 13:55:00|29442.7|29422.7|29441|29421|29445|29425|29435.6|29415.6|748
1607004000000|2020-12-03 14:00:00|29441.1|29421.1|29444|29424|29455.1|29435.1|29438.3|29418.3|729
1607004300000|2020-12-03 14:05:00|29443.8|29423.8|29420.9|29400.9|29445.3|29425.3|29417.7|29397.7|717
1607004600000|2020-12-03 14:10:00|29420.7|29400.7|29408.9|29388.9|29427.7|29407.7|29407.5|29387.5|728
1607004900000|2020-12-03 14:15:00|29409|29389|29407.3|29387.3|29417.7|29397.7|29400.9|29380.9|816
1607005200000|2020-12-03 14:20:00|29407.4|29387.4|29422.6|29402.6|29429.9|29409.9|29406.9|29386.9|709
1607005500000|2020-12-03 14:25:00|29422.2|29402.2|29424.1|29404.1|29426.6|29406.6|29417|29397|649
1607005800000|2020-12-03 14:30:00|29424.4|29404.4|29445.6|29425.6|29450.9|29430.9|29421.4|29401.4|819
1607006100000|2020-12-03 14:35:00|29446.1|29426.1|29441|29421|29453.4|29433.4|29432.7|29412.7|805
1607006400000|2020-12-03 14:40:00|29440.2|29420.2|29411.1|29391.1|29440.4|29420.4|29408.9|29373.1|711
1607006700000|2020-12-03 14:45:00|29409.7|29389.7|29424.3|29404.3|29430.4|29410.4|29408.4|29372.6|860
1607007000000|2020-12-03 14:50:00|29424.7|29404.7|29421.6|29401.6|29427.9|29407.9|29417.6|29397.6|756
1607007300000|2020-12-03 14:55:00|29420.8|29400.8|29428.3|29378.3|29431.6|29407.3|29411.5|29377.2|837
1607007600000|2020-12-03 15:00:00|29427.2|29377.2|29396.6|29376.6|29435.2|29397.7|29394.5|29374.5|838
1607007900000|2020-12-03 15:05:00|29396.4|29376.4|29355.5|29335.5|29398.4|29378.4|29348.2|29314.2|879
1607008200000|2020-12-03 15:10:00|29355.2|29335.2|29368.2|29318.2|29384|29345.7|29350.8|29313.3|827
1607008500000|2020-12-03 15:15:00|29367.5|29317.5|29344.6|29324.6|29371.1|29341.7|29337.7|29307.7|772
1607008800000|2020-12-03 15:20:00|29345.1|29325.1|29355.1|29335.1|29364.2|29338.3|29343.9|29310|710
1607009100000|2020-12-03 15:25:00|29354.8|29334.8|29369.5|29349.5|29370.1|29350.1|29347.8|29327.8|747
1607009400000|2020-12-03 15:30:00|29369.1|29349.1|29378.8|29358.8|29400|29367.9|29367.4|29341.4|794
1607009700000|2020-12-03 15:35:00|29379.2|29359.2|29360|29340|29382.7|29362.1|29359.8|29326.5|844
1607010000000|2020-12-03 15:40:00|29359.1|29339.1|29346.6|29326.6|29372.2|29342.6|29341|29311.6|796
1607010300000|2020-12-03 15:45:00|29344.9|29324.9|29351.2|29331.2|29364.7|29333.9|29339.4|29310.7|812
1607010600000|2020-12-03 15:50:00|29349.8|29329.8|29353.2|29333.2|29356.6|29336.6|29343.1|29323.1|807
1607010900000|2020-12-03 15:55:00|29354.5|29334.5|29370.1|29350.1|29378.3|29358.3|29352.4|29332.4|891
1607011200000|2020-12-03 16:00:00|29370.7|29350.7|29384.2|29364.2|29386.1|29366.1|29364.2|29344.2|849
1607011500000|2020-12-03 16:05:00|29384.3|29364.3|29392.7|29372.7|29401.1|29381.1|29382.9|29362.9|721
1607011800000|2020-12-03 16:10:00|29392.6|29372.6|29378.2|29358.2|29404.6|29384.6|29375|29355|687
1607012100000|2020-12-03 16:15:00|29378.4|29358.4|29383.7|29363.7|29387.5|29367.5|29376.4|29356.4|666
1607012400000|2020-12-03 16:20:00|29383.8|29363.8|29382.3|29362.3|29389.3|29369.3|29377|29357|682
1607012700000|2020-12-03 16:25:00|29382.6|29362.6|29385.2|29365.2|29407.8|29374|29382.2|29356.8|681
1607013000000|2020-12-03 16:30:00|29384.9|29364.9|29365.4|29315.4|29409.4|29365.6|29362|29312|781
1607013300000|2020-12-03 16:35:00|29365.8|29315.8|29399.7|29349.7|29414.8|29352.4|29359|29309|777
1607013600000|2020-12-03 16:40:00|29399.8|29349.8|29393.3|29343.3|29410.8|29373|29375|29325|584
1607013900000|2020-12-03 16:45:00|29393.7|29343.7|29397.5|29347.5|29398.8|29348.8|29389|29339|580
1607014200000|2020-12-03 16:50:00|29396.8|29346.8|29378.7|29358.7|29396.8|29360.8|29371.2|29339.1|578
1607014500000|2020-12-03 16:55:00|29378.8|29358.8|29370.2|29350.2|29400.2|29364.9|29364.9|29331.3|669
1607014800000|2020-12-03 17:00:00|29385.9|29335.9|29393.9|29343.9|29396.8|29346.8|29383.9|29333.9|614
1607015100000|2020-12-03 17:05:00|29392.9|29342.9|29401.4|29351.4|29406.7|29356.7|29386.8|29336.8|764
1607015400000|2020-12-03 17:10:00|29402.1|29352.1|29411.4|29361.4|29430.3|29371.4|29391.4|29313.6|854
1607015700000|2020-12-03 17:15:00|29410.1|29360.1|29406.4|29356.4|29415.6|29365.6|29401.2|29351.2|900
1607016000000|2020-12-03 17:20:00|29404.6|29354.6|29397.8|29347.8|29410.6|29371.9|29388.7|29347.2|880
1607016300000|2020-12-03 17:25:00|29398|29348|29386.2|29366.2|29403.6|29367|29382|29341.4|824
1607016600000|2020-12-03 17:30:00|29384.4|29364.4|29391.2|29341.2|29398.6|29367.4|29358.9|29321.8|831
1607016900000|2020-12-03 17:35:00|29391.3|29341.3|29397.6|29347.6|29399.9|29349.9|29376.9|29326.9|880
1607017200000|2020-12-03 17:40:00|29396.6|29346.6|29404.1|29354.1|29404.7|29366.9|29378|29340.9|691
1607017500000|2020-12-03 17:45:00|29404.2|29354.2|29403.4|29353.4|29412.7|29367.7|29384|29346.8|773
1607017800000|2020-12-03 17:50:00|29403.6|29353.6|29384.5|29364.5|29408|29369|29380|29343.6|701
1607018100000|2020-12-03 17:55:00|29402.6|29352.6|29400|29350|29410.2|29371.3|29381.6|29346.5|707
1607018400000|2020-12-03 18:00:00|29399.5|29349.5|29398.8|29348.8|29403.4|29353.4|29389.8|29339.8|770
1607018700000|2020-12-03 18:05:00|29397.4|29347.4|29415.1|29365.1|29418.3|29372.4|29384.4|29345.9|761
1607019000000|2020-12-03 18:10:00|29416.7|29366.7|29427|29377|29429.9|29379.9|29414.2|29364.2|678
1607019300000|2020-12-03 18:15:00|29426.5|29376.5|29433.3|29383.3|29442.5|29392.5|29409.5|29371.2|508
1607019600000|2020-12-03 18:20:00|29433.4|29383.4|29426.1|29376.1|29435.8|29397.9|29412.3|29374|548
1607019900000|2020-12-03 18:25:00|29426.3|29376.3|29425.1|29375.1|29429.5|29379.5|29422.1|29372.1|424
1607020200000|2020-12-03 18:30:00|29425.3|29375.3|29424|29374|29427.4|29377.4|29420.3|29370.3|371
1607020500000|2020-12-03 18:35:00|29423.5|29373.5|29422.4|29372.4|29424.3|29386.1|29403.3|29364.6|466
1607020800000|2020-12-03 18:40:00|29422.1|29372.1|29422.5|29372.5|29430.4|29380.4|29418.2|29368.2|413
1607021100000|2020-12-03 18:45:00|29422.4|29372.4|29426.8|29376.8|29427.3|29377.3|29417.6|29367.6|522
1607021400000|2020-12-03 18:50:00|29424.4|29374.4|29430.8|29380.8|29434.5|29384.5|29424.4|29374.4|624
1607021700000|2020-12-03 18:55:00|29429.9|29379.9|29424.1|29374.1|29435|29391.6|29411.4|29371.5|606
1607022000000|2020-12-03 19:00:00|29421.7|29371.7|29417.6|29367.6|29428.7|29378.7|29413.4|29363.4|628
1607022300000|2020-12-03 19:05:00|29417.7|29367.7|29417.2|29367.2|29425.2|29375.2|29416.3|29366.3|473
1607022600000|2020-12-03 19:10:00|29417.1|29367.1|29413.8|29363.8|29421.3|29371.3|29411.9|29361.9|460
1607022900000|2020-12-03 19:15:00|29413.7|29363.7|29424.1|29374.1|29430.5|29380.5|29411.6|29361.6|522
1607023200000|2020-12-03 19:20:00|29423.7|29373.7|29426.5|29376.5|29432.1|29388.6|29407.3|29364.7|509
1607023500000|2020-12-03 19:25:00|29425.4|29375.4|29412.3|29392.3|29430.8|29395.9|29406.5|29371.8|432
1607023800000|2020-12-03 19:30:00|29411.9|29391.9|29408.8|29388.8|29423.1|29396.3|29402.9|29369.9|501
1607024100000|2020-12-03 19:35:00|29409|29389|29405.8|29385.8|29425.1|29394.5|29405|29374.1|422
1607024400000|2020-12-03 19:40:00|29405.7|29385.7|29407.5|29387.5|29424.4|29389.3|29403.7|29369.9|298
1607024700000|2020-12-03 19:45:00|29407.2|29387.2|29424|29374|29425.2|29390.8|29405.1|29369.8|258
1607025000000|2020-12-03 19:50:00|29421|29371|29423.4|29373.4|29429.6|29379.6|29418.9|29368.9|324
1607025300000|2020-12-03 19:55:00|29423.3|29373.3|29397.8|29377.8|29426.5|29390.8|29397.6|29367.9|434
1607025600000|2020-12-03 20:00:00|29398.1|29378.1|29400.3|29380.3|29416.4|29384.2|29393.5|29365.3|369
1607025900000|2020-12-03 20:05:00|29400|29380|29397.9|29377.9|29418|29386.7|29393.4|29364.8|355
1607026200000|2020-12-03 20:10:00|29398|29378|29388.5|29368.5|29409|29379.9|29386.6|29347.9|444
1607026500000|2020-12-03 20:15:00|29400.8|29350.8|29390.6|29370.6|29409.8|29372.9|29384.2|29348.7|363
1607026800000|2020-12-03 20:20:00|29390.7|29370.7|29402.7|29352.7|29409.2|29373.2|29385.7|29349.6|451
1607027100000|2020-12-03 20:25:00|29402.6|29352.6|29393.9|29343.9|29405.2|29366.1|29378.9|29343.7|311
1607027400000|2020-12-03 20:30:00|29394|29344|29395.5|29345.5|29405.1|29355.1|29392.9|29342.9|388
1607027700000|2020-12-03 20:35:00|29395.1|29345.1|29400.4|29350.4|29400.5|29350.5|29394|29344|452
1607028000000|2020-12-03 20:40:00|29400|29350|29415.6|29365.6|29442.9|29392.9|29399.7|29349.7|754
1607028300000|2020-12-03 20:45:00|29418.4|29368.4|29410.6|29360.6|29427.2|29377.2|29409|29359|653
1607028600000|2020-12-03 20:50:00|29410.1|29360.1|29417.5|29367.5|29438.7|29384.1|29409.8|29359.8|657
1607028900000|2020-12-03 20:55:00|29419.5|29369.5|29417.7|29367.7|29431.6|29381.6|29405.3|29355.3|684
1607029200000|2020-12-03 21:00:00|29417.9|29367.9|29424.8|29374.8|29434.7|29384.7|29410.5|29355.8|673
1607029500000|2020-12-03 21:05:00|29427.6|29377.6|29410.5|29360.5|29427.6|29377.6|29410|29360|430
1607029800000|2020-12-03 21:10:00|29410.6|29360.6|29416.5|29366.5|29425.1|29375.1|29403.5|29353.5|394
1607030100000|2020-12-03 21:15:00|29417.2|29367.2|29419.3|29369.3|29424.4|29374.4|29409.2|29359.2|279
1607030400000|2020-12-03 21:20:00|29419.4|29369.4|29414.4|29364.4|29431.9|29381.9|29409.4|29359.4|355
1607030700000|2020-12-03 21:25:00|29416.8|29366.8|29410.4|29360.4|29419.3|29369.3|29405.7|29355.7|330
1607031000000|2020-12-03 21:30:00|29408.6|29358.6|29414.2|29364.2|29422.5|29372.5|29406.3|29356.3|334
1607031300000|2020-12-03 21:35:00|29414|29364|29413.5|29363.5|29427.7|29377.7|29407.5|29357.4|280
1607031600000|2020-12-03 21:40:00|29413.4|29363.4|29424.9|29374.9|29428.2|29378.2|29410.6|29360.6|485
1607031900000|2020-12-03 21:45:00|29424.5|29374.5|29443.3|29393.3|29449.1|29399.1|29419.1|29369.1|559
1607032200000|2020-12-03 21:50:00|29443.5|29393.5|29441.9|29379.7|29454.5|29399.1|29436.6|29379|750
1607032500000|2020-12-03 21:55:00|29446.6|29385.8|29456.2|29360.5|29457|29393|29437.4|29360.1|953
1607032800000|2020-12-03 22:00:00|29458.1|29356.4|29468.8|29361.5|29473.6|29364.5|29456.7|29352.2|81
1607033100000|2020-12-03 22:05:00|29461.9|29344.9|29453.4|29358.6|29479.3|29374.6|29449.7|29343|143
1607033400000|2020-12-03 22:10:00|29453.3|29358.7|29447.5|29395.6|29493|29406.2|29439.9|29343.8|315
1607033700000|2020-12-03 22:15:00|29448.5|29397.9|29446.2|29387.6|29497.8|29408.6|29440.7|29354.6|216
1607034000000|2020-12-03 22:20:00|29449.3|29387.7|29438.3|29361.7|29476.7|29400|29433|29340.7|238
1607034300000|2020-12-03 22:25:00|29438.7|29359.5|29442|29350.1|29468.9|29371.8|29427.7|29344.5|198
1607034600000|2020-12-03 22:30:00|29441.2|29348.8|29441.6|29361.9|29454.2|29370.9|29432.7|29348.8|378
1607034900000|2020-12-03 22:35:00|29442.7|29361.1|29436|29362|29454|29370.3|29426.9|29353.3|296
1607035200000|2020-12-03 22:40:00|29441.5|29366.8|29449|29364|29469.9|29375.4|29437.6|29358.1|275
1607035500000|2020-12-03 22:45:00|29458.8|29365.4|29439.5|29370.2|29486.1|29380.2|29431.9|29358.6|358
1607035800000|2020-12-03 22:50:00|29440.1|29369.3|29452.4|29364.8|29477.9|29378.7|29430|29360.3|338
1607036100000|2020-12-03 22:55:00|29447.8|29372.7|29443.1|29369.2|29471.1|29379.6|29433.8|29356.1|273
1607036400000|2020-12-03 23:00:00|29441.5|29371.2|29430.3|29368|29451.1|29376|29419.5|29356.3|624
1607036700000|2020-12-03 23:05:00|29430.1|29366.9|29419.3|29362.2|29440|29379.4|29415.9|29355|351
1607037000000|2020-12-03 23:10:00|29419.1|29362.7|29425.6|29371.5|29433.2|29373.5|29417.1|29351.6|275
1607037300000|2020-12-03 23:15:00|29424.3|29371.6|29431.3|29381.3|29445|29395|29415.1|29365.1|413
1607037600000|2020-12-03 23:20:00|29431.9|29381.9|29433.2|29383.2|29443.2|29393.2|29421.5|29360.5|316
1607037900000|2020-12-03 23:25:00|29433.6|29383.6|29438.5|29388.5|29444.9|29394|29430.4|29373.7|261
1607038200000|2020-12-03 23:30:00|29434.4|29384.4|29434.9|29384.9|29440.3|29390.3|29428|29378|334
1607038500000|2020-12-03 23:35:00|29434.5|29384.5|29449.6|29399.6|29449.6|29399.6|29434.1|29384.1|316
1607038800000|2020-12-03 23:40:00|29441.7|29391.7|29442.2|29392.2|29449.5|29399.5|29435.6|29385.6|277
1607039100000|2020-12-03 23:45:00|29441.5|29391.5|29446.4|29396.4|29448.1|29398.1|29439.3|29389.3|307
1607039400000|2020-12-03 23:50:00|29445.5|29395.5|29440.7|29390.7|29449.4|29399.4|29438.2|29388.2|432
1607039700000|2020-12-03 23:55:00|29440.5|29390.5|29441.8|29391.8|29449.9|29399.9|29436|29386|339
1607040000000|2020-12-04 00:00:00|29442|29392|29443.1|29393.1|29452.5|29402.5|29439|29389|384
1607040300000|2020-12-04 00:05:00|29442.7|29392.7|29452.9|29402.9|29456|29406|29441.6|29391.6|337
1607040600000|2020-12-04 00:10:00|29453.7|29403.7|29447.9|29397.9|29459.7|29409.7|29444.6|29394.6|409
1607040900000|2020-12-04 00:15:00|29448|29398|29443.4|29393.4|29453.6|29403.6|29440|29390|660
1607041200000|2020-12-04 00:20:00|29441.2|29391.2|29444.3|29394.3|29449.6|29399.6|29438.2|29388.2|549
1607041500000|2020-12-04 00:25:00|29445.2|29395.2|29432.4|29382.4|29447.3|29397.3|29429.9|29379.9|585
1607041800000|2020-12-04 00:30:00|29432.7|29382.7|29424.2|29374.2|29436.5|29386.5|29422.7|29372.7|586
1607042100000|2020-12-04 00:35:00|29424.7|29374.7|29425.6|29375.6|29434.5|29384.5|29424.4|29374.4|517
1607042400000|2020-12-04 00:40:00|29430.3|29380.3|29425|29375|29433.4|29383.4|29422.3|29372.3|411
1607042700000|2020-12-04 00:45:00|29431|29381|29426|29376|29433.7|29383.7|29416|29366|461
1607043000000|2020-12-04 00:50:00|29423.6|29373.6|29432.9|29382.9|29434.6|29384.6|29421|29371|472
1607043300000|2020-12-04 00:55:00|29430.6|29380.6|29431.6|29381.6|29439.1|29389.1|29426|29376|499
1607043600000|2020-12-04 01:00:00|29430.5|29380.5|29429.7|29379.7|29432.5|29382.5|29423.6|29373.6|508
1607043900000|2020-12-04 01:05:00|29429.3|29379.3|29432.7|29382.7|29438.2|29388.2|29419.9|29369.9|553
1607044200000|2020-12-04 01:10:00|29433.5|29383.5|29433|29383|29440.2|29390.2|29429.6|29379.6|552
1607044500000|2020-12-04 01:15:00|29436.6|29386.6|29434.1|29384.1|29444.5|29394.5|29429.5|29379.5|445
1607044800000|2020-12-04 01:20:00|29433.8|29383.8|29431|29381|29442.1|29392.1|29425.8|29375.8|425
1607045100000|2020-12-04 01:25:00|29430.8|29380.8|29429.1|29379.1|29437.6|29387.6|29423.9|29373.9|472
1607045400000|2020-12-04 01:30:00|29428.6|29378.6|29439.9|29389.9|29446.5|29396.5|29428.6|29378.6|483
1607045700000|2020-12-04 01:35:00|29439.6|29389.6|29440.5|29390.5|29449.6|29399.6|29434.3|29384.3|439
1607046000000|2020-12-04 01:40:00|29441.3|29391.3|29444.9|29394.9|29450.7|29400.7|29436.1|29386.1|523
1607046300000|2020-12-04 01:45:00|29445.1|29395.1|29448.1|29398.1|29453.8|29403.8|29435.9|29385.9|534
1607046600000|2020-12-04 01:50:00|29446.4|29396.4|29440.8|29390.8|29449.5|29399.5|29440.5|29390.5|465
1607046900000|2020-12-04 01:55:00|29441.5|29391.5|29446.7|29396.7|29453|29403|29438.3|29388.3|471
1607047200000|2020-12-04 02:00:00|29446.3|29396.3|29450.9|29400.9|29453.5|29403.5|29441.1|29391.1|468
1607047500000|2020-12-04 02:05:00|29449.2|29399.2|29453.2|29403.2|29457.6|29407.6|29447.4|29397.4|414
1607047800000|2020-12-04 02:10:00|29452.8|29402.8|29455.3|29405.3|29461.6|29411.6|29450.2|29400.2|436
1607048100000|2020-12-04 02:15:00|29455|29405|29452.2|29402.2|29462.7|29412.7|29451|29401|374
1607048400000|2020-12-04 02:20:00|29452.3|29402.3|29447.2|29397.2|29459.1|29409.1|29446|29396|407
1607048700000|2020-12-04 02:25:00|29447.3|29397.3|29446.3|29396.3|29457|29407|29445.5|29395.5|324
1607049000000|2020-12-04 02:30:00|29446.4|29396.4|29446|29396|29459.5|29409.5|29444.9|29394.9|407
1607049300000|2020-12-04 02:35:00|29445.9|29395.9|29448.4|29398.4|29454.5|29404.5|29445.4|29395.4|446
1607049600000|2020-12-04 02:40:00|29448.7|29398.7|29454.6|29404.6|29457.3|29407.3|29446.8|29396.8|493
1607049900000|2020-12-04 02:45:00|29454.3|29404.3|29448.8|29398.8|29461.3|29411.3|29448.8|29398.8|389
1607050200000|2020-12-04 02:50:00|29448.5|29398.5|29445|29395|29457.1|29407.1|29442.6|29392.6|379
1607050500000|2020-12-04 02:55:00|29444.7|29394.7|29442.6|29392.6|29451.9|29401.9|29441|29391|601
1607050800000|2020-12-04 03:00:00|29442.9|29392.9|29447.9|29397.9|29454|29404|29440.5|29390.5|662
1607051100000|2020-12-04 03:05:00|29448.1|29398.1|29451.4|29401.4|29452.3|29402.3|29441|29391|386
1607051400000|2020-12-04 03:10:00|29451.8|29401.8|29451.4|29401.4|29453.9|29403.9|29440.6|29390.6|480
1607051700000|2020-12-04 03:15:00|29450.7|29400.7|29445|29395|29454.1|29404.1|29442.4|29392.4|374
1607052000000|2020-12-04 03:20:00|29444.6|29394.6|29446.6|29396.6|29451.4|29401.4|29443.5|29393.5|540
1607052300000|2020-12-04 03:25:00|29447|29397|29446.5|29396.5|29453.3|29403.3|29443.9|29393.9|485
1607052600000|2020-12-04 03:30:00|29446.3|29396.3|29445.1|29395.1|29453.6|29403.6|29444|29394|278
1607052900000|2020-12-04 03:35:00|29445.2|29395.2|29447|29397|29455.1|29405.1|29443.8|29393.8|289
1607053200000|2020-12-04 03:40:00|29446.7|29396.7|29450.4|29400.4|29457.7|29407.7|29446.3|29396.3|456
1607053500000|2020-12-04 03:45:00|29450.1|29400.1|29444.8|29394.8|29455.3|29405.3|29444.5|29394.5|388
1607053800000|2020-12-04 03:50:00|29445.5|29395.5|29441.3|29391.3|29452.7|29402.7|29441.2|29391.2|256
1607054100000|2020-12-04 03:55:00|29440.7|29390.7|29439.7|29389.7|29446.4|29396.4|29436.6|29386.6|306
1607054400000|2020-12-04 04:00:00|29440.3|29390.3|29444.7|29394.7|29452.4|29402.4|29438.5|29388.5|299
1607054700000|2020-12-04 04:05:00|29444.8|29394.8|29449.4|29399.4|29454.8|29404.8|29441.6|29391.6|261
1607055000000|2020-12-04 04:10:00|29449|29399|29448.8|29398.8|29454.2|29404.2|29445.4|29395.4|285
1607055300000|2020-12-04 04:15:00|29454.4|29404.4|29449.9|29399.9|29454.8|29404.8|29443.6|29393.6|227
1607055600000|2020-12-04 04:20:00|29448.2|29398.2|29445.5|29395.5|29451.9|29401.9|29440.8|29390.8|347
1607055900000|2020-12-04 04:25:00|29444.9|29394.9|29445.1|29395.1|29452|29402|29441|29391|245
1607056200000|2020-12-04 04:30:00|29445.2|29395.2|29439.7|29389.7|29450.6|29400.6|29438.5|29388.5|269
1607056500000|2020-12-04 04:35:00|29439.5|29389.5|29440.7|29390.7|29448.3|29398.3|29437.6|29387.6|523
1607056800000|2020-12-04 04:40:00|29439.7|29389.7|29434.2|29384.2|29445.5|29395.5|29433.9|29383.9|363
1607057100000|2020-12-04 04:45:00|29434.1|29384.1|29438.8|29388.8|29445.2|29395.2|29434.1|29384.1|411
1607057400000|2020-12-04 04:50:00|29438.9|29388.9|29439.3|29389.3|29447.3|29397.3|29435.7|29385.7|316
1607057700000|2020-12-04 04:55:00|29437.3|29387.3|29448.7|29398.7|29454.7|29404.7|29437.3|29387.3|311
1607058000000|2020-12-04 05:00:00|29449|29399|29446.8|29396.8|29455.8|29405.8|29446.1|29396.1|341
1607058300000|2020-12-04 05:05:00|29446.7|29396.7|29445|29395|29458.3|29408.3|29445|29395|326
1607058600000|2020-12-04 05:10:00|29445.1|29395.1|29445.1|29395.1|29454.9|29404.9|29445|29395|340
1607058900000|2020-12-04 05:15:00|29445.2|29395.2|29447.7|29397.7|29454.9|29404.9|29441.7|29391.7|288
1607059200000|2020-12-04 05:20:00|29447.4|29397.4|29445.8|29395.8|29455.1|29405.1|29443.6|29393.6|297
1607059500000|2020-12-04 05:25:00|29445.5|29395.5|29444.3|29394.3|29451.9|29401.9|29442.3|29392.3|358
1607059800000|2020-12-04 05:30:00|29444.7|29394.7|29447.2|29397.2|29452.2|29402.2|29443.2|29393.2|543
1607060100000|2020-12-04 05:35:00|29447.3|29397.3|29447.2|29397.2|29454.9|29404.9|29444.7|29394.7|332
1607060400000|2020-12-04 05:40:00|29447.6|29397.6|29447.7|29397.7|29454|29404|29443.3|29393.3|359
1607060700000|2020-12-04 05:45:00|29447.5|29397.5|29444.4|29394.4|29453.2|29403.2|29444|29394|375
1607061000000|2020-12-04 05:50:00|29444.5|29394.5|29442.9|29392.9|29452.1|29402.1|29442.4|29392.4|334
1607061300000|2020-12-04 05:55:00|29442.8|29392.8|29430.7|29380.7|29448.4|29398.4|29426.2|29376.2|490
1607061600000|2020-12-04 06:00:00|29430.6|29380.6|29426.3|29376.3|29440.7|29390.7|29424.3|29374.3|514
1607061900000|2020-12-04 06:05:00|29425.8|29375.8|29423.9|29373.9|29431|29381|29418.9|29368.9|493
1607062200000|2020-12-04 06:10:00|29428.3|29378.3|29420.8|29370.8|29432.5|29382.5|29420.8|29370.8|397
1607062500000|2020-12-04 06:15:00|29421.2|29371.2|29418.3|29368.3|29428.4|29378.4|29414|29364|442
1607062800000|2020-12-04 06:20:00|29417.4|29367.4|29414.4|29364.4|29423.2|29373.2|29413.4|29363.4|431
1607063100000|2020-12-04 06:25:00|29414|29364|29416.2|29366.2|29417.2|29367.2|29409.6|29359.6|459
1607063400000|2020-12-04 06:30:00|29416|29366|29415.3|29365.3|29422.7|29372.7|29408.6|29358.6|448
1607063700000|2020-12-04 06:35:00|29416.4|29366.4|29424.1|29374.1|29427.9|29391|29402.8|29363.3|603
1607064000000|2020-12-04 06:40:00|29423.8|29373.8|29429|29379|29431.2|29393.8|29411.6|29372.5|413
1607064300000|2020-12-04 06:45:00|29428.6|29378.6|29411.1|29391.1|29432.8|29395.2|29410.5|29375.1|634
1607064600000|2020-12-04 06:50:00|29411.6|29391.6|29420.7|29370.7|29425.5|29392.4|29407.3|29366.3|564
1607064900000|2020-12-04 06:55:00|29420.8|29370.8|29422.8|29372.8|29430.9|29380.9|29418.3|29368.3|615
1607065200000|2020-12-04 07:00:00|29421.6|29371.6|29422.7|29372.7|29427.5|29377.5|29409.7|29359.7|578
1607065500000|2020-12-04 07:05:00|29424.3|29374.3|29423.7|29373.7|29431.2|29395.1|29405.9|29369|637
1607065800000|2020-12-04 07:10:00|29424.3|29374.3|29421.5|29371.5|29427.6|29388.1|29402.7|29368.3|542
1607066100000|2020-12-04 07:15:00|29421.3|29371.3|29404.5|29384.5|29425.3|29389|29400.8|29366.4|512
1607066400000|2020-12-04 07:20:00|29403.8|29383.8|29409.7|29389.7|29425.7|29391|29401.3|29366.3|506
1607066700000|2020-12-04 07:25:00|29412.8|29392.8|29404.2|29384.2|29428.8|29395|29403.5|29370|566
1607067000000|2020-12-04 07:30:00|29404.5|29384.5|29401.3|29381.3|29410.3|29390.3|29396.4|29376.4|539
1607067300000|2020-12-04 07:35:00|29400.8|29380.8|29405.9|29385.9|29412|29392|29400.1|29380.1|469
1607067600000|2020-12-04 07:40:00|29405.6|29385.6|29402.2|29382.2|29415.2|29395.2|29396.5|29376.5|600
1607067900000|2020-12-04 07:45:00|29402.3|29382.3|29406.9|29386.9|29411.9|29391.9|29400.7|29380.7|592
1607068200000|2020-12-04 07:50:00|29407.2|29387.2|29408.2|29388.2|29416.1|29396.1|29403|29383|605
1607068500000|2020-12-04 07:55:00|29407.6|29387.6|29402.4|29382.4|29416.7|29396.3|29396.5|29364.5|622
1607068800000|2020-12-04 08:00:00|29404.3|29384.3|29427.9|29407.9|29460.6|29427.6|29402.7|29366.9|804
1607069100000|2020-12-04 08:05:00|29428|29408|29431.2|29411.2|29434.4|29414.4|29424.1|29404.1|684
1607069400000|2020-12-04 08:10:00|29430.9|29410.9|29407|29387|29432.2|29412.2|29403.1|29383.1|695
1607069700000|2020-12-04 08:15:00|29408.1|29388.1|29408.2|29388.2|29412.8|29392.8|29399.2|29379.2|675
1607070000000|2020-12-04 08:20:00|29408.3|29388.3|29425.8|29405.8|29429.5|29409.5|29406.6|29386.6|692
1607070300000|2020-12-04 08:25:00|29425.7|29405.7|29503.9|29483.9|29536.2|29485.7|29424.9|29404.9|788
1607070600000|2020-12-04 08:30:00|29503.2|29483.2|29495.4|29475.4|29513.6|29493.6|29493|29473|850
1607070900000|2020-12-04 08:35:00|29495.8|29475.8|29538.7|29488.7|29541.9|29493.2|29492.4|29468.1|900
1607071200000|2020-12-04 08:40:00|29538.6|29488.6|29537.3|29487.3|29540.5|29509.4|29519.9|29477.4|896
1607071500000|2020-12-04 08:45:00|29537.4|29487.4|29524.7|29504.7|29538.9|29507.4|29516.2|29480.4|887
1607071800000|2020-12-04 08:50:00|29525.6|29505.6|29521.2|29501.2|29539.2|29515.2|29516.8|29482.2|874
1607072100000|2020-12-04 08:55:00|29522.6|29502.6|29533.7|29483.7|29538.7|29511.1|29518.3|29482.3|748
1607072400000|2020-12-04 09:00:00|29532.3|29482.3|29510.7|29490.7|29539.8|29506.8|29510|29477|838
1607072700000|2020-12-04 09:05:00|29510.3|29490.3|29513.8|29493.8|29525.8|29500.8|29505.3|29473.5|642
1607073000000|2020-12-04 09:10:00|29513.4|29493.4|29506.3|29486.3|29515|29495|29498.2|29478.2|651
1607073300000|2020-12-04 09:15:00|29506.5|29486.5|29509.6|29489.6|29511.6|29491.6|29504.4|29484.4|522
1607073600000|2020-12-04 09:20:00|29509|29489|29514.5|29494.5|29516.2|29496.2|29507.9|29487.9|621
1607073900000|2020-12-04 09:25:00|29514.2|29494.2|29548.3|29498.3|29548.7|29513.4|29513.7|29486.1|741
1607074200000|2020-12-04 09:30:00|29548.2|29498.2|29509.9|29489.9|29551|29510.5|29509.9|29486.5|713
1607074500000|2020-12-04 09:35:00|29507.7|29487.7|29515.5|29495.5|29521.2|29501.2|29505.5|29485.5|704
1607074800000|2020-12-04 09:40:00|29515.8|29495.8|29497.1|29477.1|29517.5|29497.5|29488.7|29468.7|700
1607075100000|2020-12-04 09:45:00|29497.5|29477.5|29478.1|29458.1|29510.3|29482.5|29471.1|29448.8|949
1607075400000|2020-12-04 09:50:00|29477.8|29457.8|29477|29457|29483.4|29463.4|29474.3|29454.3|728
1607075700000|2020-12-04 09:55:00|29474.1|29454.1|29481.6|29461.6|29482.6|29462.6|29467.6|29447.6|760
1607076000000|2020-12-04 10:00:00|29480|29460|29476.5|29456.5|29485|29465|29473.4|29453.4|702
1607076300000|2020-12-04 10:05:00|29476.4|29456.4|29473.9|29453.9|29480.1|29460.1|29470.9|29450.9|548
1607076600000|2020-12-04 10:10:00|29474.1|29454.1|29485.5|29465.5|29488.4|29468.4|29474.1|29454.1|672
1607076900000|2020-12-04 10:15:00|29487|29467|29470.6|29450.6|29488|29468|29463.2|29427.3|736
1607077200000|2020-12-04 10:20:00|29470.7|29450.7|29474.1|29454.1|29481.8|29461.8|29469.3|29449.3|754
1607077500000|2020-12-04 10:25:00|29476.6|29456.6|29472.5|29452.5|29485.5|29461.9|29466.9|29435.5|712
1607077800000|2020-12-04 10:30:00|29472.4|29452.4|29468.4|29448.4|29479.5|29459.5|29468|29448|651
1607078100000|2020-12-04 10:35:00|29468.1|29448.1|29460.2|29410.2|29470.1|29450.1|29443.3|29407.7|772
1607078400000|2020-12-04 10:40:00|29445.9|29425.9|29450.4|29430.4|29463.7|29438.5|29435.8|29402.8|862
1607078700000|2020-12-04 10:45:00|29452.2|29432.2|29430.3|29410.3|29461.3|29441.3|29426.9|29391.7|798
1607079000000|2020-12-04 10:50:00|29430.2|29410.2|29430.8|29410.8|29446.8|29421.5|29428.6|29394.7|656
1607079300000|2020-12-04 10:55:00|29431.1|29411.1|29431|29411|29441.4|29421.4|29428.7|29408.7|782
1607079600000|2020-12-04 11:00:00|29431.2|29411.2|29435.7|29415.7|29445.6|29425.6|29427.6|29407.6|796
1607079900000|2020-12-04 11:05:00|29437.1|29417.1|29440.5|29420.5|29442|29422|29431|29411|675
1607080200000|2020-12-04 11:10:00|29440.9|29420.9|29435.9|29415.9|29442.5|29422.5|29431.3|29411.3|623
1607080500000|2020-12-04 11:15:00|29436.4|29416.4|29442.5|29422.5|29443.9|29423.9|29430.3|29410.3|640
1607080800000|2020-12-04 11:20:00|29442.6|29422.6|29445.2|29425.2|29459.7|29439.7|29438|29418|783
1607081100000|2020-12-04 11:25:00|29445.8|29425.8|29447.5|29427.5|29452.6|29432.6|29443|29423|580
1607081400000|2020-12-04 11:30:00|29447.6|29427.6|29453.1|29433.1|29456.7|29436.7|29446.7|29426.7|628
1607081700000|2020-12-04 11:35:00|29453.2|29433.2|29447.4|29427.4|29473.2|29453.2|29444|29419.8|732
1607082000000|2020-12-04 11:40:00|29448.3|29428.3|29446.7|29426.7|29452.8|29432.8|29443.9|29423.9|613
1607082300000|2020-12-04 11:45:00|29446.8|29426.8|29451.6|29431.6|29464.5|29434.1|29442.3|29413.5|584
1607082600000|2020-12-04 11:50:00|29451.4|29431.4|29465.8|29445.8|29493.2|29458.3|29447.7|29427.7|637
1607082900000|2020-12-04 11:55:00|29465.9|29445.9|29473.2|29453.2|29481.9|29461.9|29459.7|29439.7|797
1607083200000|2020-12-04 12:00:00|29473.3|29453.3|29481.8|29461.8|29487.1|29467.1|29471.5|29451.5|731
1607083500000|2020-12-04 12:05:00|29482.1|29462.1|29480.8|29460.8|29484.8|29464.8|29474|29454|735
1607083800000|2020-12-04 12:10:00|29480.9|29460.9|29461.1|29441.1|29480.9|29460.9|29459|29439|699
1607084100000|2020-12-04 12:15:00|29460.2|29440.2|29471.9|29451.9|29475.9|29455.9|29456.6|29436.6|718
1607084400000|2020-12-04 12:20:00|29471.8|29451.8|29469.6|29449.6|29472.7|29452.7|29459.7|29439.7|721
1607084700000|2020-12-04 12:25:00|29470.3|29450.3|29475|29455|29476.6|29456.6|29467.1|29447.1|683
1607085000000|2020-12-04 12:30:00|29474.4|29454.4|29474.6|29454.6|29479|29459|29471|29451|629
1607085300000|2020-12-04 12:35:00|29474.9|29454.9|29483.5|29463.5|29484.6|29464.6|29470|29450|602
1607085600000|2020-12-04 12:40:00|29484.3|29464.3|29479.5|29459.5|29487.5|29467.5|29477.7|29457.7|529
1607085900000|2020-12-04 12:45:00|29480|29460|29493.4|29473.4|29493.7|29473.7|29470.3|29450.3|545
1607086200000|2020-12-04 12:50:00|29493.6|29473.6|29495.6|29475.6|29511.9|29479.8|29490.1|29460.5|596
1607086500000|2020-12-04 12:55:00|29495.5|29475.5|29501.3|29481.3|29516.4|29483.6|29489.5|29462.9|630
1607086800000|2020-12-04 13:00:00|29500.3|29480.3|29493.8|29473.8|29518.2|29483.3|29493.1|29461.3|714
1607087100000|2020-12-04 13:05:00|29494.4|29474.4|29496.6|29476.6|29500.6|29480.6|29487|29467|608
1607087400000|2020-12-04 13:10:00|29496.8|29476.8|29518|29468|29519.5|29488.7|29493|29467.6|565
1607087700000|2020-12-04 13:15:00|29517.9|29467.9|29509|29489|29526.8|29496.5|29502.5|29467.7|522
1607088000000|2020-12-04 13:20:00|29508.7|29488.7|29511.9|29491.9|29512.4|29492.4|29504.6|29484.6|636
1607088300000|2020-12-04 13:25:00|29514.9|29494.9|29520.8|29461|29526.6|29495.3|29501.6|29454.9|676
1607088600000|2020-12-04 13:30:00|29517.8|29459.3|29498|29448|29520.1|29466.6|29458.2|29419.4|1067
1607088900000|2020-12-04 13:35:00|29498.3|29448.3|29467.7|29447.7|29502.2|29475.1|29460|29433.6|998
1607089200000|2020-12-04 13:40:00|29467.5|29447.5|29490.8|29470.8|29515.4|29481.6|29460.7|29440.7|899
1607089500000|2020-12-04 13:45:00|29490.9|29470.9|29530.2|29510.2|29553.8|29521.6|29487.8|29467.8|1019
1607089800000|2020-12-04 13:50:00|29527.9|29507.9|29547.2|29527.2|29550.7|29530.7|29524.2|29504.2|970
1607090100000|2020-12-04 13:55:00|29546.4|29526.4|29515.8|29495.8|29560|29531.2|29513.7|29478.9|847
1607090400000|2020-12-04 14:00:00|29516.6|29496.6|29531.4|29481.4|29541.2|29506.6|29502.8|29466.3|871
1607090700000|2020-12-04 14:05:00|29531.6|29481.6|29515|29495|29541.5|29505.6|29513.6|29480.7|735
1607091000000|2020-12-04 14:10:00|29514.8|29494.8|29496|29476|29525.6|29505.6|29493.1|29473.1|762
1607091300000|2020-12-04 14:15:00|29495.6|29475.6|29482.6|29462.6|29497.1|29477.1|29475.5|29455.5|898
1607091600000|2020-12-04 14:20:00|29482.5|29462.5|29483|29463|29504.1|29468|29467.3|29439.4|822
1607091900000|2020-12-04 14:25:00|29483.5|29463.5|29494.9|29474.9|29511.2|29482.5|29482.7|29453.7|771
1607092200000|2020-12-04 14:30:00|29491.9|29471.9|29472|29452|29510.5|29478.7|29469.2|29432|907
1607092500000|2020-12-04 14:35:00|29472.4|29452.4|29467.9|29447.9|29479.1|29459.1|29463.4|29443.4|762
1607092800000|2020-12-04 14:40:00|29467.5|29447.5|29462.9|29442.9|29480.9|29452.8|29457.9|29430.9|734
1607093100000|2020-12-04 14:45:00|29462.5|29442.5|29463.6|29443.6|29478.1|29458.1|29460.5|29440.5|748
1607093400000|2020-12-04 14:50:00|29463.8|29443.8|29476.4|29456.4|29482|29462|29460.6|29440.6|739
1607093700000|2020-12-04 14:55:00|29475.8|29455.8|29495.7|29475.7|29499.2|29479.2|29475.5|29455.5|778
1607094000000|2020-12-04 15:00:00|29492.5|29472.5|29483.7|29463.7|29504.5|29484.5|29482.2|29462.2|841
1607094300000|2020-12-04 15:05:00|29483.2|29463.2|29491.1|29471.1|29498.8|29478.8|29470.2|29450.2|748
1607094600000|2020-12-04 15:10:00|29492.1|29472.1|29501.7|29481.7|29511.1|29491.1|29491.8|29471.8|736
1607094900000|2020-12-04 15:15:00|29501.8|29481.8|29518.3|29498.3|29521.6|29501.6|29499|29479|762
1607095200000|2020-12-04 15:20:00|29519.9|29499.9|29519.6|29499.6|29528.6|29508.6|29510.8|29490.8|822
1607095500000|2020-12-04 15:25:00|29519.4|29499.4|29521.4|29501.4|29521.9|29501.9|29509.9|29489.9|626
1607095800000|2020-12-04 15:30:00|29521.2|29501.2|29513.1|29493.1|29543.6|29523.6|29513.1|29493.1|730
1607096100000|2020-12-04 15:35:00|29513.3|29493.3|29510.7|29490.7|29529.3|29509.3|29509.2|29489.2|699
1607096400000|2020-12-04 15:40:00|29510.1|29490.1|29503|29483|29510.3|29490.3|29496.9|29476.9|716
1607096700000|2020-12-04 15:45:00|29503.1|29483.1|29528.3|29508.3|29531.4|29511.4|29502.6|29482.6|788
1607097000000|2020-12-04 15:50:00|29528.1|29508.1|29546.9|29526.9|29552.1|29532.1|29523.8|29503.8|835
1607097300000|2020-12-04 15:55:00|29545.8|29525.8|29537.7|29517.7|29548|29528|29533.2|29513.2|906
1607097600000|2020-12-04 16:00:00|29538.3|29518.3|29535.4|29515.4|29545.7|29525.7|29523|29503|778
1607097900000|2020-12-04 16:05:00|29535.2|29515.2|29528.4|29508.4|29535.4|29515.4|29524.3|29504.3|634
1607098200000|2020-12-04 16:10:00|29528.1|29508.1|29528.1|29508.1|29546.9|29526.9|29526.9|29506.9|644
1607098500000|2020-12-04 16:15:00|29528.4|29508.4|29545.5|29525.5|29546.6|29526.6|29525.8|29505.8|540
1607098800000|2020-12-04 16:20:00|29545.4|29525.4|29544.6|29524.6|29549|29529|29536.6|29516.6|564
1607099100000|2020-12-04 16:25:00|29544.1|29524.1|29540.1|29520.1|29562.5|29533.3|29538.8|29512.5|568
1607099400000|2020-12-04 16:30:00|29540|29520|29542.9|29522.9|29548.9|29528.9|29537.4|29517.4|507
1607099700000|2020-12-04 16:35:00|29543|29523|29541.1|29521.1|29546.2|29526.2|29534.7|29514.7|510
1607100000000|2020-12-04 16:40:00|29540.1|29520.1|29568.3|29518.3|29572.7|29538.1|29534.9|29514.6|475
1607100300000|2020-12-04 16:45:00|29568.4|29518.4|29559.2|29509.2|29570.6|29528.5|29537.8|29502.6|517
1607100600000|2020-12-04 16:50:00|29560.4|29510.4|29538.2|29518.2|29560.4|29525.4|29530.9|29499.6|431
1607100900000|2020-12-04 16:55:00|29538.1|29518.1|29542.6|29522.6|29556.3|29525.8|29533.9|29504.9|417
1607101200000|2020-12-04 17:00:00|29543.3|29523.3|29550.9|29500.9|29560.3|29524.8|29543.3|29497.5|448
1607101500000|2020-12-04 17:05:00|29551.2|29501.2|29559|29509|29561.1|29511.1|29548.2|29498.2|456
1607101800000|2020-12-04 17:10:00|29559.3|29509.3|29558.4|29508.4|29567.1|29531.8|29544.1|29503.2|605
1607102100000|2020-12-04 17:15:00|29558.7|29508.7|29552.5|29502.5|29560.4|29521.5|29540.3|29499.6|482
1607102400000|2020-12-04 17:20:00|29552.3|29502.3|29550.7|29500.7|29552.9|29502.9|29547.8|29497.8|400
1607102700000|2020-12-04 17:25:00|29550.8|29500.8|29547|29497|29555|29505|29543.6|29493.6|343
1607103000000|2020-12-04 17:30:00|29546|29496|29536.8|29486.8|29547|29497|29533.1|29483.1|370
1607103300000|2020-12-04 17:35:00|29536.2|29486.2|29534.9|29484.9|29539.4|29489.4|29531.6|29481.6|337
1607103600000|2020-12-04 17:40:00|29535|29485|29549.2|29499.2|29549.2|29499.2|29533.7|29483.7|409
1607103900000|2020-12-04 17:45:00|29548.7|29498.7|29548|29498|29550.4|29500.4|29544.2|29494.2|365
1607104200000|2020-12-04 17:50:00|29547.5|29497.5|29549.7|29499.7|29554.4|29504.4|29545.5|29495.5|435
1607104500000|2020-12-04 17:55:00|29550.3|29500.3|29543.3|29493.3|29552.6|29502.6|29541.6|29491.6|421
1607104800000|2020-12-04 18:00:00|29543|29493|29549.9|29499.9|29552.4|29502.4|29541.8|29491.8|352
1607105100000|2020-12-04 18:05:00|29550.4|29500.4|29545.4|29495.4|29552.7|29502.7|29542.8|29492.8|367
1607105400000|2020-12-04 18:10:00|29545.3|29495.3|29543.9|29493.9|29545.9|29495.9|29538|29488|365
1607105700000|2020-12-04 18:15:00|29545.9|29495.9|29535.3|29485.3|29545.9|29495.9|29534.9|29484.9|387
1607106000000|2020-12-04 18:20:00|29534.9|29484.9|29533.9|29483.9|29542.9|29492.9|29533.9|29483.9|362
1607106300000|2020-12-04 18:25:00|29535.3|29485.3|29503.6|29483.6|29535.3|29489.5|29502.6|29471.6|423
1607106600000|2020-12-04 18:30:00|29503.8|29483.8|29500.6|29480.6|29521.4|29485.1|29498.8|29465.7|451
1607106900000|2020-12-04 18:35:00|29500.5|29480.5|29505.1|29485.1|29519.1|29488.9|29498.6|29463.6|478
1607107200000|2020-12-04 18:40:00|29505.5|29485.5|29508|29488|29520.6|29490|29501.6|29470.2|365
1607107500000|2020-12-04 18:45:00|29508.5|29488.5|29515.3|29495.3|29533.3|29498.5|29503.5|29471|393
1607107800000|2020-12-04 18:50:00|29512.5|29492.5|29531.8|29481.8|29538.6|29501|29511.4|29476.6|428
1607108100000|2020-12-04 18:55:00|29531.9|29481.9|29527.9|29507.9|29546.8|29509|29516|29480.7|536
1607108400000|2020-12-04 19:00:00|29528|29508|29531.1|29511.1|29548.5|29513|29524.1|29491.4|581
1607108700000|2020-12-04 19:05:00|29531.2|29511.2|29521.3|29501.3|29542.4|29511.2|29518.7|29485.1|447
1607109000000|2020-12-04 19:10:00|29521.7|29501.7|29524.6|29504.6|29539.5|29505|29519|29483.8|411
1607109300000|2020-12-04 19:15:00|29524.2|29504.2|29529.9|29509.9|29547.8|29512.7|29522.5|29489.6|595
1607109600000|2020-12-04 19:20:00|29530|29510|29545|29495|29547.1|29512.4|29525.6|29489.8|471
1607109900000|2020-12-04 19:25:00|29546.2|29496.2|29533.7|29513.7|29551|29517.4|29528.8|29495.7|495
1607110200000|2020-12-04 19:30:00|29533.9|29513.9|29534.9|29514.9|29551.7|29515.7|29527.8|29493.5|531
1607110500000|2020-12-04 19:35:00|29535.1|29515.1|29554.9|29504.9|29561|29526.9|29534|29501.6|542
1607110800000|2020-12-04 19:40:00|29555|29505|29542.4|29522.4|29558.8|29524.8|29538.5|29502.7|412
1607111100000|2020-12-04 19:45:00|29542.7|29522.7|29543.2|29523.2|29560.9|29525.6|29539.5|29504.4|430
1607111400000|2020-12-04 19:50:00|29543.1|29523.1|29543.8|29523.8|29560.7|29528.6|29540.8|29506.8|378
1607111700000|2020-12-04 19:55:00|29545.7|29525.7|29534.9|29514.9|29551.2|29525.7|29531.4|29496.3|550
1607112000000|2020-12-04 20:00:00|29534.7|29514.7|29531.5|29511.5|29554.2|29520.3|29528.1|29492.4|493
1607112300000|2020-12-04 20:05:00|29531.7|29511.7|29526.8|29506.8|29547.8|29511.8|29523.8|29489.4|386
1607112600000|2020-12-04 20:10:00|29525.9|29505.9|29559.2|29539.2|29577.2|29539.8|29525.9|29492.5|621
1607112900000|2020-12-04 20:15:00|29558.8|29538.8|29570|29520|29576.8|29543.8|29553.4|29517.6|756
1607113200000|2020-12-04 20:20:00|29570.5|29520.5|29563.5|29543.5|29577.4|29544.5|29549.6|29514.8|810
1607113500000|2020-12-04 20:25:00|29563.8|29543.8|29560.7|29540.7|29579.3|29547.3|29558.3|29523.5|512
1607113800000|2020-12-04 20:30:00|29560.8|29540.8|29587.1|29537.1|29589.5|29542.7|29560.1|29526.2|497
1607114100000|2020-12-04 20:35:00|29585|29535|29615.5|29565.5|29645.9|29566.4|29566.4|29531.8|736
1607114400000|2020-12-04 20:40:00|29613.4|29563.4|29623|29573|29627.3|29577.3|29608.6|29558.6|721
1607114700000|2020-12-04 20:45:00|29621.8|29571.8|29631.5|29581.5|29642.5|29592.5|29621.8|29571.8|600
1607115000000|2020-12-04 20:50:00|29631.2|29581.2|29629.9|29579.9|29651.5|29601.5|29629.4|29579.4|646
1607115300000|2020-12-04 20:55:00|29630|29580|29611.1|29561.1|29638.1|29588.1|29608.7|29558.7|675
1607115600000|2020-12-04 21:00:00|29610.8|29560.8|29620|29570|29629|29579|29604.8|29554.8|643
1607115900000|2020-12-04 21:05:00|29620.7|29570.7|29613.5|29563.5|29623.1|29573.1|29592.4|29558|288
1607116200000|2020-12-04 21:10:00|29610.1|29560.1|29618.3|29568.3|29628|29578|29603.5|29553.5|316
1607116500000|2020-12-04 21:15:00|29618.2|29568.2|29634.5|29584.5|29642.4|29592.4|29615.6|29565.6|341
1607116800000|2020-12-04 21:20:00|29634.4|29584.4|29637.3|29587.3|29649|29599|29622.7|29572.7|276
1607117100000|2020-12-04 21:25:00|29635.6|29585.6|29637|29587|29647|29597|29609.3|29559.3|302
1607117400000|2020-12-04 21:30:00|29637.9|29587.9|29641.3|29591.3|29642|29592|29628.1|29578.1|273
1607117700000|2020-12-04 21:35:00|29641.5|29591.5|29650.6|29600.6|29671.5|29621.5|29640.1|29560.6|372
1607118000000|2020-12-04 21:40:00|29648.3|29598.3|29656.5|29606.5|29719|29627|29642.5|29582.1|333
1607118300000|2020-12-04 21:45:00|29658.1|29608.1|29660.5|29610.5|29716.1|29621.6|29653.9|29580.2|318
1607118600000|2020-12-04 21:50:00|29660.4|29610.4|29643.6|29593.6|29716.5|29611.3|29643.3|29556.5|416
1607118900000|2020-12-04 21:55:00|29645.2|29595.2|29712.9|29595.9|29714.8|29602.5|29637.1|29554.5|295
1607288400000|2020-12-06 21:00:00|29632.6|29562.6|29630.8|29560.8|29706.5|29564.5|29627.4|29543|37
1607288700000|2020-12-06 21:05:00|29688.3|29546.3|29674.8|29544.6|29708|29569.1|29630.6|29541.4|52
1607289000000|2020-12-06 21:10:00|29677.9|29539.4|29639.8|29569.8|29714.9|29572.9|29629.4|29530.5|71
1607289300000|2020-12-06 21:15:00|29631.8|29561.8|29635.9|29565.9|29641.9|29571.9|29631.8|29561.8|35
1607289600000|2020-12-06 21:20:00|29637.5|29567.5|29637.1|29567.1|29639.4|29569.4|29632.1|29562.1|65
1607289900000|2020-12-06 21:25:00|29637.2|29567.2|29636.6|29566.6|29640.6|29570.6|29633.7|29563.7|45
1607290200000|2020-12-06 21:30:00|29637.1|29567.1|29633.7|29563.7|29640.6|29570.6|29633.7|29563.7|29
1607290500000|2020-12-06 21:35:00|29639.5|29569.5|29633.7|29563.7|29640.5|29570.5|29633.7|29563.7|21
1607290800000|2020-12-06 21:40:00|29639.8|29569.8|29683.5|29541.5|29683.5|29569.9|29634.7|29541.5|5
1607291100000|2020-12-06 21:45:00|29701.5|29559.5|29632.2|29562.2|29701.5|29569.9|29632.2|29559.5|12
1607291400000|2020-12-06 21:50:00|29638.3|29568.3|29612.3|29542.3|29638.3|29568.3|29612.3|29542.3|48
1607291700000|2020-12-06 21:55:00|29614.6|29544.6|29603.2|29533.2|29687|29547.6|29603.2|29517.1|82
1607292000000|2020-12-06 22:00:00|29603.5|29533.5|29609.7|29539.7|29672.5|29541.7|29593.9|29495.1|104
1607292300000|2020-12-06 22:05:00|29608.5|29538.5|29623.8|29553.8|29688|29559.9|29606.9|29512.6|109
1607292600000|2020-12-06 22:10:00|29659.1|29517.1|29677.3|29555.3|29695.7|29573.7|29599.3|29507.8|321
1607292900000|2020-12-06 22:15:00|29672.4|29550.4|29618.6|29568.6|29702.9|29580.9|29618.5|29543.3|285
1607293200000|2020-12-06 22:20:00|29618.7|29568.7|29621.9|29569.4|29664.1|29577.4|29617.7|29539.2|146
1607293500000|2020-12-06 22:25:00|29623.3|29573.3|29623.4|29568.1|29681.3|29574.1|29618.7|29540.2|169
1607293800000|2020-12-06 22:30:00|29625.9|29567.1|29645.8|29564.4|29697.5|29579.9|29621.3|29548.5|289
1607294100000|2020-12-06 22:35:00|29644.8|29564.9|29650.5|29563.2|29679.7|29573.5|29620.5|29547.4|279
1607294400000|2020-12-06 22:40:00|29640.9|29566.7|29644.7|29559.1|29674.2|29572.5|29619.6|29546.3|281
1607294700000|2020-12-06 22:45:00|29643.5|29559|29633.2|29562.3|29677.5|29570.1|29610.3|29542.1|330
1607295000000|2020-12-06 22:50:00|29634.8|29562.4|29650.8|29551.1|29667.7|29566.4|29610.5|29543|342
1607295300000|2020-12-06 22:55:00|29630.8|29557.6|29624.2|29555|29668.5|29562.8|29606.8|29535.2|297
1607295600000|2020-12-06 23:00:00|29601.5|29548.9|29607.3|29557.3|29622|29564.6|29597.1|29529.5|517
1607295900000|2020-12-06 23:05:00|29607.1|29557.1|29609|29555.4|29625.7|29559.9|29598.4|29548.4|481
1607296200000|2020-12-06 23:10:00|29613.8|29555|29610.8|29556|29620.1|29557.9|29598.6|29548.5|411
1607296500000|2020-12-06 23:15:00|29611.1|29555.8|29616.1|29566.1|29623.2|29573.2|29604.1|29554.1|419
1607296800000|2020-12-06 23:20:00|29616.9|29566.9|29614.9|29564.9|29619.8|29569.8|29609.7|29559|317
1607297100000|2020-12-06 23:25:00|29612.8|29562.8|29613.2|29563.2|29621.3|29571.3|29611.4|29561.4|342
1607297400000|2020-12-06 23:30:00|29612.7|29562.7|29616.9|29566.9|29633.1|29568.3|29604.9|29554.9|418
1607297700000|2020-12-06 23:35:00|29616.4|29566.4|29623.2|29573.2|29628.2|29578.2|29615.5|29565.5|400
1607298000000|2020-12-06 23:40:00|29622.1|29572.1|29620.9|29570.9|29627.1|29577.1|29617.6|29567.6|510
1607298300000|2020-12-06 23:45:00|29619.7|29569.7|29622.4|29572.4|29632.2|29580|29619.2|29569.2|433
1607298600000|2020-12-06 23:50:00|29619.9|29569.9|29626.2|29576.2|29629.2|29579.2|29618.2|29568.2|468
1607298900000|2020-12-06 23:55:00|29627.8|29577.8|29627.3|29577.3|29633.4|29583.4|29620.9|29570.9|546
1607299200000|2020-12-07 00:00:00|29627.2|29577.2|29627.2|29577.2|29703.4|29594.4|29620.3|29570.3|597
1607299500000|2020-12-07 00:05:00|29628|29578|29631|29581|29633.4|29583.4|29624.3|29574.3|551
1607299800000|2020-12-07 00:10:00|29630.7|29580.7|29625|29575|29631|29581|29618.5|29568.5|524
1607300100000|2020-12-07 00:15:00|29624.9|29574.9|29621.8|29571.8|29627.3|29577.3|29619.3|29569.3|484
1607300400000|2020-12-07 00:20:00|29626.1|29576.1|29616.7|29566.7|29626.6|29576.6|29612|29562|510
1607300700000|2020-12-07 00:25:00|29616.5|29566.5|29618.5|29568.5|29622.7|29572.7|29615.4|29565.4|456
1607301000000|2020-12-07 00:30:00|29618.4|29568.4|29615.2|29565.2|29623.2|29573.2|29609.9|29559.9|542
1607301300000|2020-12-07 00:35:00|29615.4|29565.4|29613.7|29563.7|29618.6|29568.6|29612.2|29562.2|478
1607301600000|2020-12-07 00:40:00|29613.5|29563.5|29609.9|29559.9|29615.6|29565.6|29607.6|29557.6|440
1607301900000|2020-12-07 00:45:00|29610|29560|29606.4|29556.4|29612.2|29562.2|29604.3|29554.3|490
1607302200000|2020-12-07 00:50:00|29606.5|29556.5|29602.5|29552.5|29613.7|29563.7|29600.3|29550.3|526
1607302500000|2020-12-07 00:55:00|29601.9|29551.9|29608.7|29558.7|29610|29560|29601.9|29551.9|514
1607302800000|2020-12-07 01:00:00|29608.9|29558.9|29607.8|29557.8|29613.7|29563.7|29604.1|29554.1|587
1607303100000|2020-12-07 01:05:00|29608|29558|29613.2|29563.2|29614.4|29564.4|29604.3|29554.3|398
1607303400000|2020-12-07 01:10:00|29613.5|29563.5|29614.3|29564.3|29618.6|29568.6|29610.3|29560.3|488
1607303700000|2020-12-07 01:15:00|29614.7|29564.7|29611.9|29561.9|29618.3|29568.3|29610.3|29560.3|499
1607304000000|2020-12-07 01:20:00|29611.7|29561.7|29614.4|29564.4|29615.7|29565.7|29609.6|29559.6|403
1607304300000|2020-12-07 01:25:00|29615.4|29565.4|29608.2|29558.2|29615.4|29565.4|29607.7|29557.7|419
1607304600000|2020-12-07 01:30:00|29607.6|29557.6|29611.1|29561.1|29615.1|29565.1|29606.1|29556.1|531
1607304900000|2020-12-07 01:35:00|29610.9|29560.9|29609.6|29559.6|29614.5|29564.5|29607.9|29557.9|535
1607305200000|2020-12-07 01:40:00|29609.4|29559.4|29605.8|29555.8|29615.4|29565.4|29603.6|29553.6|480
1607305500000|2020-12-07 01:45:00|29604|29554|29600.7|29550.7|29607.3|29557.3|29600.3|29550.3|463
1607305800000|2020-12-07 01:50:00|29600.6|29550.6|29594.9|29544.9|29602.6|29552.6|29594.5|29544.5|520
1607306100000|2020-12-07 01:55:00|29595.2|29545.2|29592.9|29542.9|29596.3|29546.3|29588.8|29538.8|476
1607306400000|2020-12-07 02:00:00|29592.7|29542.7|29593.1|29543.1|29598.6|29548.6|29590.8|29540.8|394
1607306700000|2020-12-07 02:05:00|29592.8|29542.8|29589.6|29539.6|29593.5|29543.5|29586.9|29536.9|404
1607307000000|2020-12-07 02:10:00|29588.3|29538.3|29585.6|29535.6|29590.1|29540.1|29583.7|29533.7|354
1607307300000|2020-12-07 02:15:00|29584.7|29534.7|29586.6|29536.6|29589.5|29539.5|29580|29530|458
1607307600000|2020-12-07 02:20:00|29587.3|29537.3|29581|29531|29588|29538|29577.8|29527.8|414
1607307900000|2020-12-07 02:25:00|29580.8|29530.8|29586.8|29536.8|29587.7|29537.7|29580.7|29530.7|408
1607308200000|2020-12-07 02:30:00|29585.7|29535.7|29587.8|29537.8|29588.6|29538.6|29583.9|29533.9|354
1607308500000|2020-12-07 02:35:00|29587.9|29537.9|29585.4|29535.4|29589.4|29539.4|29583.3|29533.3|339
1607308800000|2020-12-07 02:40:00|29585.3|29535.3|29587.2|29537.2|29588|29538|29584.3|29534.3|377
1607309100000|2020-12-07 02:45:00|29587.1|29537.1|29584.6|29534.6|29588.1|29538.1|29582.7|29532.7|343
1607309400000|2020-12-07 02:50:00|29584.7|29534.7|29583.8|29533.8|29586.9|29536.9|29582.5|29532.5|351
1607309700000|2020-12-07 02:55:00|29584.5|29534.5|29586.5|29536.5|29591|29541|29583|29533|390
1607310000000|2020-12-07 03:00:00|29586|29536|29589.7|29539.7|29592.8|29542.8|29582.3|29532.3|457
1607310300000|2020-12-07 03:05:00|29590.1|29540.1|29591.1|29541.1|29598.8|29548.8|29588.3|29538.3|373
1607310600000|2020-12-07 03:10:00|29591.3|29541.3|29591.3|29541.3|29594.2|29544.2|29587.9|29537.9|399
1607310900000|2020-12-07 03:15:00|29592.6|29542.6|29588.9|29538.9|29594.3|29544.3|29585.9|29535.9|365
1607311200000|2020-12-07 03:20:00|29588.6|29538.6|29592|29542|29592.8|29542.8|29586.5|29536.5|369
1607311500000|2020-12-07 03:25:00|29592.6|29542.6|29590.1|29540.1|29594.6|29544.6|29587.2|29537.2|377
1607311800000|2020-12-07 03:30:00|29590.2|29540.2|29590.1|29540.1|29595.4|29545.4|29587.1|29537.1|391
1607312100000|2020-12-07 03:35:00|29587.4|29537.4|29593.1|29543.1|29595.4|29545.4|29587.4|29537.4|379
1607312400000|2020-12-07 03:40:00|29593.3|29543.3|29593.1|29543.1|29598.1|29548.1|29589.6|29539.6|350
1607312700000|2020-12-07 03:45:00|29593.6|29543.6|29594.8|29544.8|29596.3|29546.3|29590.3|29540.3|553
1607313000000|2020-12-07 03:50:00|29594.5|29544.5|29595|29545|29596|29546|29590.2|29540.2|373
1607313300000|2020-12-07 03:55:00|29594.7|29544.7|29595.7|29545.7|29597.2|29547.2|29591.5|29541.5|397
1607313600000|2020-12-07 04:00:00|29595.8|29545.8|29597.7|29547.7|29598.7|29548.7|29591.8|29541.8|614
1607313900000|2020-12-07 04:05:00|29598.1|29548.1|29597.8|29547.8|29599.7|29549.7|29594.5|29544.5|530
1607314200000|2020-12-07 04:10:00|29597.4|29547.4|29596|29546|29599.9|29549.9|29593.3|29543.3|572
1607314500000|2020-12-07 04:15:00|29595.4|29545.4|29598|29548|29601.1|29551.1|29593.3|29543.3|563
1607314800000|2020-12-07 04:20:00|29595.6|29545.6|29598|29548|29599.7|29549.7|29592.1|29542.1|464
1607315100000|2020-12-07 04:25:00|29597.7|29547.7|29594.6|29544.6|29601.4|29551.4|29593.4|29543.4|333
1607315400000|2020-12-07 04:30:00|29593.8|29543.8|29596.2|29546.2|29598|29548|29592|29542|448
1607315700000|2020-12-07 04:35:00|29594|29544|29594.7|29544.7|29599.1|29549.1|29591.9|29541.9|577
1607316000000|2020-12-07 04:40:00|29595|29545|29592.3|29542.3|29595.8|29545.8|29591.7|29541.7|353
1607316300000|2020-12-07 04:45:00|29592.5|29542.5|29598.9|29548.9|29599.4|29549.4|29592.3|29542.3|479
1607316600000|2020-12-07 04:50:00|29598.3|29548.3|29600.7|29550.7|29602.5|29552.5|29595.1|29545.1|457
1607316900000|2020-12-07 04:55:00|29600.3|29550.3|29597.6|29547.6|29601.3|29551.3|29594.4|29544.4|301
1607317200000|2020-12-07 05:00:00|29598.1|29548.1|29598.8|29548.8|29599.5|29549.5|29594.1|29544.1|339
1607317500000|2020-12-07 05:05:00|29598.7|29548.7|29599.6|29549.6|29602.1|29552.1|29594.2|29544.2|374
1607317800000|2020-12-07 05:10:00|29599.1|29549.1|29600.1|29550.1|29601.2|29551.2|29594.9|29544.9|316
1607318100000|2020-12-07 05:15:00|29598.4|29548.4|29598.6|29548.6|29602.6|29552.6|29595.5|29545.5|409
1607318400000|2020-12-07 05:20:00|29598.5|29548.5|29596.8|29546.8|29599.7|29549.7|29594.7|29544.7|322
1607318700000|2020-12-07 05:25:00|29596.6|29546.6|29596.1|29546.1|29600.9|29550.9|29593.5|29543.5|284
1607319000000|2020-12-07 05:30:00|29595.8|29545.8|29597.1|29547.1|29598.9|29548.9|29592.4|29542.4|534
1607319300000|2020-12-07 05:35:00|29596.9|29546.9|29601.4|29551.4|29602.9|29552.9|29594.7|29544.7|378
1607319600000|2020-12-07 05:40:00|29600.5|29550.5|29600.8|29550.8|29604.5|29554.5|29597.9|29547.9|383
1607319900000|2020-12-07 05:45:00|29600.4|29550.4|29603|29553|29604.6|29554.6|29599|29549|346
1607320200000|2020-12-07 05:50:00|29603.6|29553.6|29600.9|29550.9|29604|29554|29596.1|29546.1|369
1607320500000|2020-12-07 05:55:00|29600.8|29550.8|29601|29551|29604.2|29554.2|29598.9|29548.9|486
1607320800000|2020-12-07 06:00:00|29600.7|29550.7|29598.7|29548.7|29604|29554|29596.6|29546.6|424
1607321100000|2020-12-07 06:05:00|29599|29549|29602|29552|29604.7|29554.7|29596.5|29546.5|393
1607321400000|2020-12-07 06:10:00|29602.7|29552.7|29605.2|29555.2|29608.8|29558.8|29598.9|29548.9|456
1607321700000|2020-12-07 06:15:00|29605.3|29555.3|29606.2|29556.2|29609|29559|29602.6|29552.6|455
1607322000000|2020-12-07 06:20:00|29606.6|29556.6|29607.2|29557.2|29609.2|29559.2|29603.5|29553.5|394
1607322300000|2020-12-07 06:25:00|29607|29557|29607.4|29557.4|29608.9|29558.9|29602.9|29552.9|525
1607322600000|2020-12-07 06:30:00|29607.6|29557.6|29613.5|29563.5|29618.9|29568.9|29607|29557|532
1607322900000|2020-12-07 06:35:00|29613.3|29563.3|29607.8|29557.8|29617.5|29567.5|29605.9|29555.9|507
1607323200000|2020-12-07 06:40:00|29606.5|29556.5|29605.1|29555.1|29610.3|29560.3|29603.9|29553.9|490
1607323500000|2020-12-07 06:45:00|29605.3|29555.3|29609.5|29559.5|29611.5|29561.5|29605|29555|446
1607323800000|2020-12-07 06:50:00|29609.4|29559.4|29608.4|29558.4|29621|29571|29607.7|29557.7|402
1607324100000|2020-12-07 06:55:00|29609.1|29559.1|29617.4|29597.4|29648|29606.5|29606.7|29556.7|692
1607324400000|2020-12-07 07:00:00|29615.7|29595.7|29627.8|29607.8|29645.1|29612.1|29615.3|29587.8|699
1607324700000|2020-12-07 07:05:00|29627.9|29607.9|29637.8|29617.8|29657.6|29622.2|29624.6|29603.7|711
1607325000000|2020-12-07 07:10:00|29638.7|29618.7|29649.3|29629.3|29654.7|29634.7|29634.8|29601.1|583
1607325300000|2020-12-07 07:15:00|29651.7|29631.7|29645.6|29625.6|29652.6|29632.6|29644.2|29624.2|600
1607325600000|2020-12-07 07:20:00|29645.4|29625.4|29654.3|29634.3|29655.3|29635.3|29644.8|29624.8|581
1607325900000|2020-12-07 07:25:00|29653.7|29633.7|29658.5|29638.5|29674.1|29641.7|29652.3|29619.8|523
1607326200000|2020-12-07 07:30:00|29657.9|29637.9|29659|29639|29663|29643|29652.6|29632.6|557
1607326500000|2020-12-07 07:35:00|29659.2|29639.2|29637.8|29617.8|29660.4|29640.4|29637.3|29617.3|582
1607326800000|2020-12-07 07:40:00|29637.6|29617.6|29638.3|29618.3|29638.9|29618.9|29628.4|29608.4|578
1607327100000|2020-12-07 07:45:00|29639|29619|29632|29612|29644.5|29624.5|29630.8|29610.8|636
1607327400000|2020-12-07 07:50:00|29632.2|29612.2|29635.5|29615.5|29641.3|29621.3|29631|29611|592
1607327700000|2020-12-07 07:55:00|29635.9|29615.9|29634.6|29614.6|29642.4|29622.4|29630.2|29610.2|634
1607328000000|2020-12-07 08:00:00|29634.4|29614.4|29661.3|29641.3|29665.3|29645.3|29633.4|29613.4|904
1607328300000|2020-12-07 08:05:00|29661.1|29641.1|29670.1|29650.1|29685.5|29665.5|29659.7|29639.7|916
1607328600000|2020-12-07 08:10:00|29671.3|29651.3|29678.5|29658.5|29687.8|29667.8|29667|29647|933
1607328900000|2020-12-07 08:15:00|29678.7|29658.7|29685.4|29665.4|29691.7|29671.7|29676.5|29656.5|823
1607329200000|2020-12-07 08:20:00|29685.5|29665.5|29683.9|29663.9|29688.5|29668.5|29673.7|29653.7|789
1607329500000|2020-12-07 08:25:00|29685.3|29665.3|29728.1|29708.1|29728.6|29708.6|29680|29660|875
1607329800000|2020-12-07 08:30:00|29726.3|29706.3|29748.7|29728.7|29773.8|29736.1|29716.9|29692.1|1005
1607330100000|2020-12-07 08:35:00|29749.2|29729.2|29729.3|29709.3|29755.6|29735.6|29728.2|29708.2|868
1607330400000|2020-12-07 08:40:00|29729.8|29709.8|29742.6|29722.6|29746.8|29726.8|29727.2|29707.2|702
1607330700000|2020-12-07 08:45:00|29742|29722|29753.6|29733.6|29758.1|29738.1|29737.8|29717.8|807
1607331000000|2020-12-07 08:50:00|29754.1|29734.1|29755.1|29735.1|29764.8|29744.8|29747|29727|792
1607331300000|2020-12-07 08:55:00|29754.8|29734.8|29788.1|29768.1|29788.4|29768.4|29751.5|29731.5|828
1607331600000|2020-12-07 09:00:00|29788.5|29768.5|29821.5|29801.5|29823.4|29803.4|29784.6|29764.6|855
1607331900000|2020-12-07 09:05:00|29821.3|29801.3|29826.3|29806.3|29827.7|29807.7|29812.1|29792.1|804
1607332200000|2020-12-07 09:10:00|29825.4|29805.4|29833.7|29813.7|29841.7|29815.9|29815.8|29791.2|757
1607332500000|2020-12-07 09:15:00|29833.1|29813.1|29825.7|29805.7|29850.3|29823.5|29820.5|29795.1|807
1607332800000|2020-12-07 09:20:00|29824.4|29804.4|29827.6|29807.6|29848.6|29820.3|29822.8|29787.3|835
1607333100000|2020-12-07 09:25:00|29829.3|29809.3|29833|29783|29840|29811.2|29814|29777.8|695
1607333400000|2020-12-07 09:30:00|29834.1|29784.1|29806.4|29786.4|29834.1|29804.7|29801.5|29771.3|698
1607333700000|2020-12-07 09:35:00|29806.8|29786.8|29799.1|29779.1|29819.3|29791.1|29797.6|29769.3|737
1607334000000|2020-12-07 09:40:00|29799.3|29779.3|29802.9|29782.9|29810.7|29790.7|29788.8|29768.8|763
1607334300000|2020-12-07 09:45:00|29802.4|29782.4|29793.6|29773.6|29808.1|29788.1|29792.9|29772.9|579
1607334600000|2020-12-07 09:50:00|29794.2|29774.2|29792.9|29772.9|29805.4|29785.4|29785.6|29765.6|792
1607334900000|2020-12-07 09:55:00|29793|29773|29785.1|29765.1|29799.7|29779.7|29778.4|29758.4|601
1607335200000|2020-12-07 10:00:00|29785.4|29765.4|29796.4|29776.4|29796.4|29776.4|29782|29762|534
1607335500000|2020-12-07 10:05:00|29796.6|29776.6|29796.9|29776.9|29804.1|29784.1|29792.3|29772.3|609
1607335800000|2020-12-07 10:10:00|29796.8|29776.8|29780.4|29760.4|29799.1|29779.1|29780.2|29760.2|521
1607336100000|2020-12-07 10:15:00|29783|29763|29770.9|29750.9|29788.4|29768.4|29770.6|29750.6|545
1607336400000|2020-12-07 10:20:00|29770.5|29750.5|29749.1|29729.1|29774.9|29754.9|29741|29721|656
1607336700000|2020-12-07 10:25:00|29747.3|29727.3|29744.5|29724.5|29755.4|29735.4|29741.5|29721.5|550
1607337000000|2020-12-07 10:30:00|29745|29725|29743.6|29723.6|29752.1|29732.1|29733|29713|711
1607337300000|2020-12-07 10:35:00|29744.2|29724.2|29747|29727|29749.1|29729.1|29738.9|29718.9|624
1607337600000|2020-12-07 10:40:00|29746.6|29726.6|29755.2|29735.2|29763.1|29743.1|29742.1|29722.1|746
1607337900000|2020-12-07 10:45:00|29754.9|29734.9|29742.1|29722.1|29756.2|29736.2|29738.7|29718.7|589
1607338200000|2020-12-07 10:50:00|29741.5|29721.5|29746.8|29726.8|29753.8|29733.8|29741.3|29721.3|535
1607338500000|2020-12-07 10:55:00|29747.5|29727.5|29744.7|29724.7|29749|29729|29739.4|29719.4|630
1607338800000|2020-12-07 11:00:00|29745|29725|29751.5|29731.5|29764.4|29744.4|29744.8|29724.8|772
1607339100000|2020-12-07 11:05:00|29751.2|29731.2|29746.9|29726.9|29753.4|29733.4|29741.7|29721.7|737
1607339400000|2020-12-07 11:10:00|29746.3|29726.3|29736.4|29716.4|29747.7|29727.7|29731|29711|719
1607339700000|2020-12-07 11:15:00|29735.6|29715.6|29741.3|29721.3|29743.2|29723.2|29724.7|29704.7|650
1607340000000|2020-12-07 11:20:00|29741|29721|29736.7|29716.7|29747.1|29727.1|29736.3|29716.3|603
1607340300000|2020-12-07 11:25:00|29736.3|29716.3|29729.4|29709.4|29739.1|29719.1|29728.9|29708.9|542
1607340600000|2020-12-07 11:30:00|29729.3|29709.3|29743.4|29723.4|29745.5|29725.5|29729.2|29709.2|627
1607340900000|2020-12-07 11:35:00|29743.5|29723.5|29745.6|29725.6|29748.1|29728.1|29739.2|29719.2|535
1607341200000|2020-12-07 11:40:00|29745.7|29725.7|29735.9|29715.9|29747.6|29727.6|29732.5|29712.5|531
1607341500000|2020-12-07 11:45:00|29735.3|29715.3|29754.1|29734.1|29760.2|29740.2|29735.1|29715.1|632
1607341800000|2020-12-07 11:50:00|29753.6|29733.6|29755.3|29735.3|29758.4|29738.4|29747.4|29727.4|565
1607342100000|2020-12-07 11:55:00|29755.4|29735.4|29734.6|29714.6|29759.6|29739.6|29733.9|29713.9|716
1607342400000|2020-12-07 12:00:00|29734.8|29714.8|29721.9|29701.9|29741.3|29721.3|29715.3|29695.3|766
1607342700000|2020-12-07 12:05:00|29722.7|29702.7|29709.4|29689.4|29730.4|29710.4|29701.7|29681.7|740
1607343000000|2020-12-07 12:10:00|29709.3|29689.3|29701.8|29681.8|29714.5|29694.5|29694.8|29662.7|823
1607343300000|2020-12-07 12:15:00|29702.2|29682.2|29712.5|29692.5|29713.9|29693.9|29697.3|29677.3|706
1607343600000|2020-12-07 12:20:00|29714.3|29694.3|29727.5|29707.5|29729.4|29709.4|29712.4|29692.4|568
1607343900000|2020-12-07 12:25:00|29728.1|29708.1|29736.8|29716.8|29740.8|29720.8|29727.6|29707.6|589
1607344200000|2020-12-07 12:30:00|29736.9|29716.9|29733|29713|29738.6|29718.6|29731.5|29711.5|559
1607344500000|2020-12-07 12:35:00|29733.1|29713.1|29727.5|29707.5|29733.3|29713.3|29721|29701|454
1607344800000|2020-12-07 12:40:00|29727.4|29707.4|29724.4|29704.4|29730.3|29710.3|29717.1|29697.1|535
1607345100000|2020-12-07 12:45:00|29724.2|29704.2|29729.3|29709.3|29736.7|29716.7|29720.7|29700.7|567
1607345400000|2020-12-07 12:50:00|29728.7|29708.7|29712|29692|29729.3|29709.3|29707.2|29687.2|628
1607345700000|2020-12-07 12:55:00|29713.4|29693.4|29697.9|29677.9|29715.6|29695.6|29694|29674|662
1607346000000|2020-12-07 13:00:00|29698.8|29678.8|29694.6|29674.6|29709.4|29689.4|29693.8|29673.8|794
1607346300000|2020-12-07 13:05:00|29694.2|29674.2|29677|29657|29695|29675|29661.2|29625.3|754
1607346600000|2020-12-07 13:10:00|29676.9|29656.9|29653.4|29633.4|29676.9|29656.9|29645|29625|801
1607346900000|2020-12-07 13:15:00|29652.6|29632.6|29635.4|29615.4|29654.3|29634.3|29631.3|29611.3|781
1607347200000|2020-12-07 13:20:00|29636.3|29616.3|29648.6|29598.6|29667.4|29618.4|29605.9|29570.5|906
1607347500000|2020-12-07 13:25:00|29649|29599|29656.6|29606.6|29672|29632|29628|29585.8|735
1607347800000|2020-12-07 13:30:00|29657.8|29607.8|29638.7|29618.7|29658.4|29624.8|29633.8|29599.3|749
1607348100000|2020-12-07 13:35:00|29639|29619|29635.2|29615.2|29646.3|29620.9|29629.5|29596.3|758
1607348400000|2020-12-07 13:40:00|29634.8|29614.8|29620.5|29600.5|29635.3|29615.3|29616.6|29596.6|778
1607348700000|2020-12-07 13:45:00|29621.1|29601.1|29627.3|29607.3|29630.6|29610.6|29621.1|29601.1|648
1607349000000|2020-12-07 13:50:00|29627.2|29607.2|29627.6|29607.6|29633.9|29613.9|29618.8|29598.8|637
1607349300000|2020-12-07 13:55:00|29628.4|29608.4|29613|29593|29632.5|29608.9|29607.1|29582.5|669
1607349600000|2020-12-07 14:00:00|29612.7|29592.7|29611.3|29591.3|29616.1|29596.1|29600.9|29580.9|687
1607349900000|2020-12-07 14:05:00|29611.4|29591.4|29603.9|29583.9|29613.7|29593.7|29603|29583|577
1607350200000|2020-12-07 14:10:00|29603|29583|29609.3|29589.3|29611.1|29591.1|29602.2|29582.2|576
1607350500000|2020-12-07 14:15:00|29609.1|29589.1|29623.9|29603.9|29625.4|29605.4|29603.4|29583.4|609
1607350800000|2020-12-07 14:20:00|29623.4|29603.4|29636.5|29616.5|29649.9|29623.4|29623.4|29599|700
1607351100000|2020-12-07 14:25:00|29636.7|29616.7|29625.1|29605.1|29651.5|29617.3|29621.8|29587.4|614
1607351400000|2020-12-07 14:30:00|29624.3|29604.3|29614.2|29594.2|29638.9|29605.9|29603.3|29570.3|804
1607351700000|2020-12-07 14:35:00|29613.1|29593.1|29606.5|29586.5|29617.9|29597.9|29603.1|29583.1|831
1607352000000|2020-12-07 14:40:00|29606.3|29586.3|29576.7|29556.7|29610.3|29590.3|29565|29545|888
1607352300000|2020-12-07 14:45:00|29576.1|29556.1|29591.3|29571.3|29592|29572|29574.4|29554.4|842
1607352600000|2020-12-07 14:50:00|29591|29571|29596.1|29576.1|29598.8|29578.8|29583.1|29563.1|658
1607352900000|2020-12-07 14:55:00|29596|29576|29600.2|29580.2|29605.7|29585.7|29592.1|29572.1|660
1607353200000|2020-12-07 15:00:00|29599.8|29579.8|29608.9|29588.9|29611.2|29591.2|29599.3|29579.3|693
1607353500000|2020-12-07 15:05:00|29609.1|29589.1|29602.3|29582.3|29613.8|29593.8|29601.5|29581.5|576
1607353800000|2020-12-07 15:10:00|29605.2|29585.2|29607.9|29587.9|29611.5|29591.5|29599.5|29579.5|659
1607354100000|2020-12-07 15:15:00|29607.6|29587.6|29611.2|29591.2|29617|29597|29605|29585|662
1607354400000|2020-12-07 15:20:00|29609.9|29589.9|29604.8|29584.8|29616.3|29596.3|29601.8|29581.8|641
1607354700000|2020-12-07 15:25:00|29604.1|29584.1|29622.9|29602.9|29624|29604|29603.8|29583.8|651
1607355000000|2020-12-07 15:30:00|29623.8|29603.8|29629.1|29609.1|29633.5|29613.5|29619.9|29599.9|725
1607355300000|2020-12-07 15:35:00|29630.2|29610.2|29627|29607|29630.6|29610.6|29617.7|29597.7|669
1607355600000|2020-12-07 15:40:00|29626.8|29606.8|29640.1|29620.1|29640.5|29620.5|29622.9|29602.9|687
1607355900000|2020-12-07 15:45:00|29639.4|29619.4|29644.1|29624.1|29645.5|29625.5|29632.3|29612.3|697
1607356200000|2020-12-07 15:50:00|29644.7|29624.7|29632.5|29612.5|29646.5|29626.5|29627.4|29607.4|763
1607356500000|2020-12-07 15:55:00|29632.6|29612.6|29679.4|29659.4|29681.2|29661.2|29631.9|29611.9|883
1607356800000|2020-12-07 16:00:00|29679.3|29659.3|29685.7|29665.7|29687.4|29667.4|29674.8|29654.8|780
1607357100000|2020-12-07 16:05:00|29685.4|29665.4|29668.7|29648.7|29696.3|29676.3|29663.3|29643.3|573
1607357400000|2020-12-07 16:10:00|29668|29648|29668.9|29648.9|29674.4|29654.4|29659.2|29639.2|610
1607357700000|2020-12-07 16:15:00|29668.8|29648.8|29682.1|29662.1|29684|29664|29668.8|29648.8|668
1607358000000|2020-12-07 16:20:00|29682.3|29662.3|29680.3|29660.3|29684.7|29664.7|29676.4|29656.4|568
1607358300000|2020-12-07 16:25:00|29681.3|29661.3|29672.6|29652.6|29685.7|29665.7|29670.6|29650.6|548
1607358600000|2020-12-07 16:30:00|29672.3|29652.3|29674.4|29654.4|29674.4|29654.4|29667.1|29647.1|546
1607358900000|2020-12-07 16:35:00|29674|29654|29658.5|29638.5|29675.5|29655.5|29657.3|29637.3|615
1607359200000|2020-12-07 16:40:00|29658.4|29638.4|29655.7|29635.7|29658.9|29638.9|29652.5|29632.5|547
1607359500000|2020-12-07 16:45:00|29655.8|29635.8|29671.6|29651.6|29672.6|29652.6|29655.7|29635.7|569
1607359800000|2020-12-07 16:50:00|29671.9|29651.9|29672.2|29652.2|29673.5|29653.5|29666.8|29646.8|544
1607360100000|2020-12-07 16:55:00|29671.9|29651.9|29659.8|29639.8|29673.7|29652.3|29653.5|29621.5|590
1607360400000|2020-12-07 17:00:00|29660.2|29640.2|29657.9|29637.9|29673.2|29646.3|29654.9|29622.3|506
1607360700000|2020-12-07 17:05:00|29656.8|29636.8|29653.8|29633.8|29660.5|29640.5|29650.6|29630.6|447
1607361000000|2020-12-07 17:10:00|29653.7|29633.7|29677.7|29627.7|29677.7|29641.8|29651.8|29624.2|521
1607361300000|2020-12-07 17:15:00|29677.5|29627.5|29671.4|29621.4|29679.1|29629.1|29669.9|29619.9|480
1607361600000|2020-12-07 17:20:00|29672.8|29622.8|29682.4|29632.4|29683.6|29646.2|29666.2|29621.5|524
1607361900000|2020-12-07 17:25:00|29682.6|29632.6|29670|29650|29688.3|29654.4|29661.1|29626.6|652
1607362200000|2020-12-07 17:30:00|29669.8|29649.8|29694.6|29644.6|29698.6|29658.2|29668.7|29638.1|562
1607362500000|2020-12-07 17:35:00|29695|29645|29699.5|29649.5|29699.7|29661.7|29678.5|29641.1|434
1607362800000|2020-12-07 17:40:00|29699.3|29649.3|29697.4|29647.4|29700.4|29665.8|29681.3|29644|396
1607363100000|2020-12-07 17:45:00|29697.3|29647.3|29694.7|29644.7|29701.3|29651.3|29689|29639|566
1607363400000|2020-12-07 17:50:00|29694.6|29644.6|29697.1|29647.1|29699.9|29649.9|29692.1|29642.1|467
1607363700000|2020-12-07 17:55:00|29698.6|29648.6|29692.5|29642.5|29698.6|29648.6|29689.6|29639.6|386
1607364000000|2020-12-07 18:00:00|29692.8|29642.8|29701.3|29651.3|29703.5|29653.5|29690.4|29640.4|515
1607364300000|2020-12-07 18:05:00|29701.4|29651.4|29697.5|29647.5|29703.5|29653.5|29696.6|29646.6|484
1607364600000|2020-12-07 18:10:00|29697.3|29647.3|29716.7|29666.7|29719.2|29683|29688.9|29645.4|514
1607364900000|2020-12-07 18:15:00|29716.4|29666.4|29716.7|29666.7|29719.5|29682|29700.9|29660.4|523
1607365200000|2020-12-07 18:20:00|29717.1|29667.1|29718.5|29668.5|29724.4|29687.7|29706.8|29666.9|474
1607365500000|2020-12-07 18:25:00|29718.7|29668.7|29718.8|29668.8|29721.6|29684.8|29703.7|29664.6|446
1607365800000|2020-12-07 18:30:00|29719|29669|29721.6|29671.6|29723.4|29685.8|29702.4|29664|446
1607366100000|2020-12-07 18:35:00|29722|29672|29725.6|29675.6|29731.4|29681.4|29719.6|29669.6|565
1607366400000|2020-12-07 18:40:00|29725.5|29675.5|29725.3|29675.3|29729.2|29694.5|29707.4|29668|599
1607366700000|2020-12-07 18:45:00|29725.1|29675.1|29721.2|29671.2|29731.7|29689.4|29709.4|29670.4|730
1607367000000|2020-12-07 18:50:00|29720.1|29670.1|29717.3|29667.3|29722.9|29672.9|29714.9|29664.9|565
1607367300000|2020-12-07 18:55:00|29717.5|29667.5|29711.5|29661.5|29718|29680.6|29698.1|29660.3|427
1607367600000|2020-12-07 19:00:00|29711.8|29661.8|29715.6|29665.6|29719.2|29683.8|29698.9|29660.9|503
1607367900000|2020-12-07 19:05:00|29715.7|29665.7|29709.8|29659.8|29715.7|29678.5|29694|29656.7|553
1607368200000|2020-12-07 19:10:00|29710.1|29660.1|29706.7|29656.7|29712|29675.1|29689|29652.3|570
1607368500000|2020-12-07 19:15:00|29707.3|29657.3|29708.2|29658.2|29709.9|29674.7|29694.5|29649.1|511
1607368800000|2020-12-07 19:20:00|29708|29658|29711.2|29661.2|29714.1|29679.8|29695|29657.3|525
1607369100000|2020-12-07 19:25:00|29711.1|29661.1|29707.8|29657.8|29714|29672.2|29690.7|29654.3|426
1607369400000|2020-12-07 19:30:00|29707.6|29657.6|29698.2|29678.2|29714|29678.8|29693.5|29652.8|442
1607369700000|2020-12-07 19:35:00|29698.3|29678.3|29711.6|29661.6|29715.6|29680.6|29695.5|29657.3|471
1607370000000|2020-12-07 19:40:00|29711.1|29661.1|29711.9|29661.9|29714.8|29664.8|29710.1|29660.1|355
1607370300000|2020-12-07 19:45:00|29712.4|29662.4|29716.1|29666.1|29717.9|29667.9|29711.8|29661.8|349
1607370600000|2020-12-07 19:50:00|29715.9|29665.9|29719.1|29669.1|29719.8|29669.8|29713.5|29663.5|394
1607370900000|2020-12-07 19:55:00|29719|29669|29723.5|29673.5|29726.6|29694.2|29705.6|29666.9|629
1607371200000|2020-12-07 20:00:00|29723|29673|29729.4|29679.4|29730.8|29692.7|29706.7|29670.5|514
1607371500000|2020-12-07 20:05:00|29729|29679|29731.2|29681.2|29733|29696.9|29709.5|29673.4|551
1607371800000|2020-12-07 20:10:00|29731|29681|29742|29692|29743.2|29707.7|29716.7|29680.7|630
1607372100000|2020-12-07 20:15:00|29742.1|29692.1|29733.8|29683.8|29742.2|29706.1|29722|29682.3|438
1607372400000|2020-12-07 20:20:00|29734.8|29684.8|29722.2|29702.2|29741.9|29705.2|29720.8|29683|504
1607372700000|2020-12-07 20:25:00|29722.1|29702.1|29730|29680|29737.8|29703.5|29716.3|29679.4|469
1607373000000|2020-12-07 20:30:00|29730.1|29680.1|29739.1|29689.1|29745.3|29702.4|29716|29679.9|488
1607373300000|2020-12-07 20:35:00|29739|29689|29741.2|29691.2|29743.4|29706.3|29726.3|29686.3|432
1607373600000|2020-12-07 20:40:00|29742.7|29692.7|29741.1|29691.1|29746.4|29710.5|29729.4|29687.8|458
1607373900000|2020-12-07 20:45:00|29741.3|29691.3|29742.7|29692.7|29744.2|29694.2|29736.9|29686.9|531
1607374200000|2020-12-07 20:50:00|29742.2|29692.2|29744.8|29694.8|29748.7|29712.9|29725.6|29690.4|487
1607374500000|2020-12-07 20:55:00|29744.5|29694.5|29753.2|29703.2|29754.2|29712.6|29726.8|29691.9|568
1607374800000|2020-12-07 21:00:00|29754.1|29704.1|29745|29695|29756.5|29715.7|29735.7|29694.3|507
1607375100000|2020-12-07 21:05:00|29744.7|29694.7|29748.4|29698.4|29755|29715.2|29728.5|29692.2|409
1607375400000|2020-12-07 21:10:00|29748.8|29698.8|29744.1|29694.1|29750.1|29708.8|29728.8|29692.4|572
1607375700000|2020-12-07 21:15:00|29743.8|29693.8|29748.1|29698.1|29749|29699|29741.9|29691.9|508
1607376000000|2020-12-07 21:20:00|29746.4|29696.4|29747.3|29697.3|29750.2|29700.2|29742|29692|535
1607376300000|2020-12-07 21:25:00|29747.5|29697.5|29749.9|29699.9|29753.6|29703.6|29744.8|29694.8|313
1607376600000|2020-12-07 21:30:00|29748.4|29698.4|29754.3|29704.3|29771.7|29721.7|29742.8|29692.8|469
1607376900000|2020-12-07 21:35:00|29754.7|29704.7|29761|29711|29784|29734|29750.3|29700.3|442
1607377200000|2020-12-07 21:40:00|29768.6|29716.2|29773.3|29723.3|29776.1|29725.5|29760.4|29710.4|350
1607377500000|2020-12-07 21:45:00|29772.9|29722.9|29766.4|29716.4|29777.2|29726.7|29763.8|29705.3|426
1607377800000|2020-12-07 21:50:00|29768.5|29717.6|29768.5|29718.5|29780.3|29721|29757.6|29707.6|337
1607378100000|2020-12-07 21:55:00|29768|29718|29775.9|29708.9|29787.2|29720.6|29765.5|29706.7|429
1607378400000|2020-12-07 22:00:00|29776.9|29708.1|29837.2|29720.2|29841.6|29727.6|29776.9|29708.1|61
1607378700000|2020-12-07 22:05:00|29843.5|29726.5|29830|29728.5|29861.1|29744.1|29818.6|29710.8|175
1607379000000|2020-12-07 22:10:00|29846.5|29729.5|29832.5|29731.4|29859.1|29742.1|29816.8|29720.2|158
1607379300000|2020-12-07 22:15:00|29847.4|29731.8|29834.4|29727.6|29892.9|29775.9|29820.3|29712.9|142
1607379600000|2020-12-07 22:20:00|29834.3|29728|29843|29736|29845.5|29743.7|29817.5|29713.7|150
1607379900000|2020-12-07 22:25:00|29827.3|29733|29839.3|29730.7|29841.7|29748.3|29802.5|29719.9|165
1607380200000|2020-12-07 22:30:00|29821.6|29735.4|29826.8|29734.6|29842.7|29744.7|29801.7|29713.9|289
1607380500000|2020-12-07 22:35:00|29823.1|29736.6|29832.3|29724.1|29844|29743.2|29808.7|29713.2|298
1607380800000|2020-12-07 22:40:00|29825.6|29724.2|29825.2|29735|29837.5|29743.5|29809.9|29717.7|225
1607381100000|2020-12-07 22:45:00|29829.1|29734.3|29825.6|29729.7|29850.6|29740.8|29811.1|29716.6|487
1607381400000|2020-12-07 22:50:00|29825.4|29729.4|29828.5|29734|29842.2|29747.8|29818.6|29717.9|424
1607381700000|2020-12-07 22:55:00|29828.6|29733.8|29821.9|29735.8|29842.1|29750.7|29800.8|29724.3|388
1607382000000|2020-12-07 23:00:00|29828.3|29743.6|29799.7|29738.2|29863|29747.9|29788.3|29727|488
1607382300000|2020-12-07 23:05:00|29799.6|29738.1|29798.4|29743.1|29818|29745.4|29789.7|29726.1|290
1607382600000|2020-12-07 23:10:00|29794.9|29744.9|29799.1|29740.3|29812.6|29745.4|29793.6|29730.9|352
1607382900000|2020-12-07 23:15:00|29797.7|29740.7|29801.2|29746|29807.2|29749.7|29789.8|29732.3|285
1607383200000|2020-12-07 23:20:00|29801.9|29738.4|29800|29749.5|29810|29750|29788.3|29729.1|344
1607383500000|2020-12-07 23:25:00|29797.9|29744.3|29796|29739.4|29807.6|29750.3|29795.2|29729.1|301
1607383800000|2020-12-07 23:30:00|29795.9|29746.2|29802.2|29748.3|29806.8|29749.2|29794.1|29731.6|284
1607384100000|2020-12-07 23:35:00|29801.1|29751.1|29800.6|29750.3|29808|29751.1|29795|29731.4|339
1607384400000|2020-12-07 23:40:00|29801.7|29748.9|29803.7|29748.4|29813.1|29750.3|29797|29729.7|307
1607384700000|2020-12-07 23:45:00|29804.2|29739.8|29805.5|29738.7|29814.8|29749.9|29796.1|29728.9|443
1607385000000|2020-12-07 23:50:00|29805.7|29739.3|29793.2|29742.7|29810.4|29748.7|29793|29726.7|377
1607385300000|2020-12-07 23:55:00|29793|29742.4|29806.8|29745.2|29809.8|29752.6|29792.1|29726|364
1607385600000|2020-12-08 00:00:00|29809.6|29738.2|29813.8|29750.9|29821.6|29765.2|29804.3|29738.2|451
1607385900000|2020-12-08 00:05:00|29815.5|29751.8|29806.9|29753.1|29820.3|29761.6|29801.6|29740|490
1607386200000|2020-12-08 00:10:00|29806.8|29753.5|29812.3|29751.8|29817.3|29762.6|29801.3|29741.6|422
1607386500000|2020-12-08 00:15:00|29812.6|29749.8|29807.9|29742.7|29815.5|29760.2|29800.3|29740.2|412
1607386800000|2020-12-08 00:20:00|29803.4|29745.7|29803.3|29747.7|29813.3|29758.1|29799.9|29740.7|339
1607387100000|2020-12-08 00:25:00|29807.5|29746.6|29799.4|29746.4|29814.6|29758.4|29793.7|29738.3|391
1607387400000|2020-12-08 00:30:00|29796.9|29746.9|29789.2|29739.2|29799.5|29749.5|29786.4|29735.2|457
1607387700000|2020-12-08 00:35:00|29789.9|29738.8|29793.2|29743.2|29793.7|29743.7|29784.3|29734.3|273
1607388000000|2020-12-08 00:40:00|29792.5|29742.5|29790.9|29740.9|29794|29744|29785.5|29732|269
1607388300000|2020-12-08 00:45:00|29790|29740|29786|29736|29794.2|29744.2|29783.8|29733.8|296
1607388600000|2020-12-08 00:50:00|29785.9|29735.9|29794.8|29744.8|29797.4|29747.4|29784.2|29733.1|401
1607388900000|2020-12-08 00:55:00|29794.6|29744.6|29786.7|29736.7|29812.2|29751.6|29786.7|29736.7|414
1607389200000|2020-12-08 01:00:00|29786.8|29736.8|29787.8|29737.8|29790.8|29740|29781.6|29731.6|553
1607389500000|2020-12-08 01:05:00|29787.4|29737.4|29785.4|29735.4|29790|29740|29782.9|29732.9|422
1607389800000|2020-12-08 01:10:00|29789|29737.2|29785.2|29735.2|29790.1|29739|29782|29732|466
1607390100000|2020-12-08 01:15:00|29784.9|29734.9|29782|29732|29789.9|29739.9|29779.5|29729.5|419
1607390400000|2020-12-08 01:20:00|29781.8|29731.8|29783.1|29733.1|29786.8|29736.8|29779.4|29729.4|368
1607390700000|2020-12-08 01:25:00|29783.7|29733.7|29783.2|29733.2|29791.2|29738.6|29777.5|29727.5|456
1607391000000|2020-12-08 01:30:00|29786.2|29736.2|29781.8|29731.8|29787|29736.7|29778.5|29728.5|510
1607391300000|2020-12-08 01:35:00|29782|29732|29784.8|29734.8|29786.5|29736.5|29779|29729|457
1607391600000|2020-12-08 01:40:00|29785|29735|29781.9|29731.9|29789.5|29739.5|29779.6|29729.6|449
1607391900000|2020-12-08 01:45:00|29782.4|29732.4|29779.6|29729.6|29785.1|29735.1|29777|29727|401
1607392200000|2020-12-08 01:50:00|29779.2|29729.2|29782.6|29732.6|29784.6|29734.6|29777|29727|402
1607392500000|2020-12-08 01:55:00|29781|29731|29787.1|29737.1|29790.8|29740.8|29779.8|29729.8|480
1607392800000|2020-12-08 02:00:00|29786.2|29736.2|29791.2|29741.2|29793|29743|29782.3|29732.3|442
1607393100000|2020-12-08 02:05:00|29791.5|29741.5|29779.8|29729.8|29793|29743|29779.6|29729.6|417
1607393400000|2020-12-08 02:10:00|29779.7|29729.7|29782.4|29732.4|29787.5|29737.5|29778.7|29728.7|386
1607393700000|2020-12-08 02:15:00|29782.5|29732.5|29782.2|29732.2|29789.1|29739.1|29780.5|29730.5|368
1607394000000|2020-12-08 02:20:00|29782|29732|29784.2|29734.2|29787.3|29737.3|29780|29730|357
1607394300000|2020-12-08 02:25:00|29783.5|29733.5|29793.1|29743.1|29793.1|29743.1|29783.5|29733.5|415
1607394600000|2020-12-08 02:30:00|29786.4|29736.4|29781.7|29731.7|29789.3|29739.3|29778.6|29728.6|361
1607394900000|2020-12-08 02:35:00|29782|29732|29781.6|29731.6|29784.7|29734.7|29776.8|29726.8|372
1607395200000|2020-12-08 02:40:00|29782|29732|29778.5|29728.5|29784.3|29734.3|29776.7|29726.7|353
1607395500000|2020-12-08 02:45:00|29778.9|29728.9|29774.5|29724.5|29785|29735|29771.5|29721.5|352
1607395800000|2020-12-08 02:50:00|29774.7|29724.7|29772.8|29722.8|29776.7|29726.7|29770.6|29720.6|340
1607396100000|2020-12-08 02:55:00|29774.2|29724.2|29774.4|29724.4|29777.8|29727.8|29771.1|29721.1|343
1607396400000|2020-12-08 03:00:00|29776.2|29726.2|29773.7|29723.7|29781|29731|29772.9|29722.9|341
1607396700000|2020-12-08 03:05:00|29773.6|29723.6|29775.2|29725.2|29778.9|29728.9|29772.1|29722.1|428
1607397000000|2020-12-08 03:10:00|29774.8|29724.8|29772.5|29722.5|29777.4|29727.4|29771.6|29721.6|357
1607397300000|2020-12-08 03:15:00|29772.8|29722.8|29775.2|29725.2|29776.6|29726.6|29771.9|29721.9|346
1607397600000|2020-12-08 03:20:00|29775.3|29725.3|29775.3|29725.3|29779.5|29729.5|29773|29723|329
1607397900000|2020-12-08 03:25:00|29774.9|29724.9|29774.4|29724.4|29777.4|29727.4|29770.2|29720.2|347
1607398200000|2020-12-08 03:30:00|29776.1|29726.1|29777.3|29727.3|29779.9|29729.9|29773.1|29723.1|299
1607398500000|2020-12-08 03:35:00|29776.8|29726.8|29779.3|29729.3|29783.8|29733.8|29774.6|29724.6|371
1607398800000|2020-12-08 03:40:00|29778|29728|29777.9|29727.9|29782.5|29732.5|29775.6|29725.6|316
1607399100000|2020-12-08 03:45:00|29778.3|29728.3|29780.6|29730.6|29784.1|29734.1|29774.6|29724.6|289
1607399400000|2020-12-08 03:50:00|29780.5|29730.5|29776.7|29726.7|29781.3|29731.3|29774.9|29724.9|275
1607399700000|2020-12-08 03:55:00|29776.9|29726.9|29771.4|29721.4|29778.3|29728.3|29767.5|29717.5|422
1607400000000|2020-12-08 04:00:00|29771.3|29721.3|29768.5|29718.5|29774.2|29724.2|29763|29713|394
1607400300000|2020-12-08 04:05:00|29768.6|29718.6|29768.6|29718.6|29770|29720|29763.6|29713.6|405
1607400600000|2020-12-08 04:10:00|29768.4|29718.4|29769|29719|29770.7|29720.7|29765.4|29715.4|333
1607400900000|2020-12-08 04:15:00|29769.4|29719.4|29771.5|29721.5|29773.3|29723.3|29767.5|29717.5|346
1607401200000|2020-12-08 04:20:00|29770.8|29720.8|29773.3|29723.3|29774.1|29724.1|29770.3|29720.3|379
1607401500000|2020-12-08 04:25:00|29772.4|29722.4|29771.2|29721.2|29774.1|29724.1|29769.3|29719.3|374
1607401800000|2020-12-08 04:30:00|29771.3|29721.3|29767.7|29717.7|29773.1|29723.1|29766.5|29716.5|349
1607402100000|2020-12-08 04:35:00|29767|29717|29767.4|29717.4|29771.4|29721.4|29765.7|29715.7|309
1607402400000|2020-12-08 04:40:00|29767.5|29717.5|29767|29717|29771.8|29721.8|29764.4|29714.4|410
1607402700000|2020-12-08 04:45:00|29765.9|29715.9|29769.6|29719.6|29770.9|29720.9|29765.1|29715.1|359
1607403000000|2020-12-08 04:50:00|29769.4|29719.4|29766.6|29716.6|29771.3|29721.3|29763.7|29713.7|315
1607403300000|2020-12-08 04:55:00|29767.2|29717.2|29766.3|29716.3|29771.3|29721.3|29762.5|29712.5|298
1607403600000|2020-12-08 05:00:00|29767.6|29717.6|29770.2|29720.2|29770.7|29720.7|29764.3|29714.3|348
1607403900000|2020-12-08 05:05:00|29769.7|29719.7|29769|29719|29771.6|29721.6|29764.8|29714.8|306
1607404200000|2020-12-08 05:10:00|29770.2|29720.2|29767.9|29717.9|29770.9|29720.9|29762.7|29712.7|202
1607404500000|2020-12-08 05:15:00|29766.4|29716.4|29768.8|29718.8|29770.8|29720.8|29764.8|29714.8|318
1607404800000|2020-12-08 05:20:00|29769.6|29719.6|29764.3|29714.3|29771.8|29721.8|29764.3|29714.3|298
1607405100000|2020-12-08 05:25:00|29764.2|29714.2|29766.6|29716.6|29770|29720|29764.2|29714.2|269
1607405400000|2020-12-08 05:30:00|29766.5|29716.5|29769.5|29719.5|29770.2|29720.2|29764.5|29714.5|358
1607405700000|2020-12-08 05:35:00|29769.4|29719.4|29763.3|29713.3|29770.2|29720.2|29763.3|29713.3|353
1607406000000|2020-12-08 05:40:00|29763.2|29713.2|29761.6|29711.6|29767.8|29717.8|29756.5|29706.5|331
1607406300000|2020-12-08 05:45:00|29762.1|29712.1|29761.7|29711.7|29763.7|29713.7|29758.3|29708.3|324
1607406600000|2020-12-08 05:50:00|29761|29711|29761.1|29711.1|29764.1|29714.1|29757.8|29707.8|313
1607406900000|2020-12-08 05:55:00|29761|29711|29760.2|29710.2|29761.9|29711.9|29755|29705|356
1607407200000|2020-12-08 06:00:00|29759.2|29709.2|29754.6|29704.6|29762.8|29712.8|29753.8|29703.8|408
1607407500000|2020-12-08 06:05:00|29754.5|29704.5|29748.7|29698.7|29756|29706|29744|29694|486
1607407800000|2020-12-08 06:10:00|29748.9|29698.9|29751.6|29701.6|29752.5|29702.5|29746.3|29696.3|390
1607408100000|2020-12-08 06:15:00|29751.5|29701.5|29755.6|29705.6|29757.8|29707.8|29750.1|29700.1|370
1607408400000|2020-12-08 06:20:00|29756.4|29706.4|29755.1|29705.1|29758.8|29708.8|29752.3|29702.3|382
1607408700000|2020-12-08 06:25:00|29755.8|29705.8|29751.7|29701.7|29757|29707|29749.4|29699.4|418
1607409000000|2020-12-08 06:30:00|29751.4|29701.4|29753.1|29703.1|29756.6|29706.6|29749.4|29699.4|399
1607409300000|2020-12-08 06:35:00|29754.5|29704.5|29762.8|29712.8|29764.8|29714.8|29752.9|29702.9|414
1607409600000|2020-12-08 06:40:00|29762.4|29712.4|29761.2|29711.2|29765.9|29715.9|29758.9|29708.9|397
1607409900000|2020-12-08 06:45:00|29761.8|29711.8|29765.1|29715.1|29768.3|29718.3|29759|29709|444
1607410200000|2020-12-08 06:50:00|29765.5|29715.5|29764.2|29714.2|29768|29718|29762.7|29712.7|499
1607410500000|2020-12-08 06:55:00|29763.4|29713.4|29770.7|29720.7|29772.4|29722.4|29762.2|29712.2|468
1607410800000|2020-12-08 07:00:00|29769.2|29719.2|29776.5|29726.5|29781.2|29741.6|29756.6|29717.5|585
1607411100000|2020-12-08 07:05:00|29776|29726|29779.9|29729.9|29781.5|29743.8|29760.5|29723.5|614
1607411400000|2020-12-08 07:10:00|29780.3|29730.3|29782.2|29732.2|29785.4|29747.1|29765|29728.7|477
1607411700000|2020-12-08 07:15:00|29781.8|29731.8|29800|29750|29805.5|29755.5|29768.1|29731.5|535
1607412000000|2020-12-08 07:20:00|29799|29749|29800.1|29750.1|29802.9|29767.7|29783|29747.6|478
1607412300000|2020-12-08 07:25:00|29803.9|29753.9|29796.5|29776.5|29817.4|29783.2|29794.5|29753.9|546
1607412600000|2020-12-08 07:30:00|29797.6|29777.6|29810|29790|29817|29797|29794.9|29774.9|593
1607412900000|2020-12-08 07:35:00|29809.8|29789.8|29830|29810|29852.4|29815|29807.4|29787.4|630
1607413200000|2020-12-08 07:40:00|29830.4|29810.4|29827.4|29807.4|29848|29812.8|29825.4|29791.6|503
1607413500000|2020-12-08 07:45:00|29827.8|29807.8|29824.6|29804.6|29847.3|29812.9|29819.7|29790.1|618
1607413800000|2020-12-08 07:50:00|29826|29806|29838.2|29818.2|29853.5|29825.7|29823|29792.1|663
1607414100000|2020-12-08 07:55:00|29843.7|29823.7|29845.2|29784|29848.9|29827.8|29822|29780.8|761
1607414400000|2020-12-08 08:00:00|29845.7|29781.9|29853.6|29833.6|29858.6|29838.6|29823.3|29770.1|949
1607414700000|2020-12-08 08:05:00|29855.8|29835.8|29878.5|29858.5|29881.5|29861.5|29851.9|29831.9|776
1607415000000|2020-12-08 08:10:00|29880.6|29860.6|29895|29875|29916.7|29889.9|29877.9|29857.9|881
1607415300000|2020-12-08 08:15:00|29894.8|29874.8|29903.7|29883.7|29917.6|29887.9|29887.1|29867.1|738
1607415600000|2020-12-08 08:20:00|29904.9|29884.9|29878|29858|29905|29885|29874.9|29854.9|771
1607415900000|2020-12-08 08:25:00|29877.8|29857.8|29858|29838|29879.6|29859.6|29852.2|29832.2|753
1607416200000|2020-12-08 08:30:00|29856.1|29836.1|29854.9|29834.9|29865.5|29845.5|29841.8|29821.8|833
1607416500000|2020-12-08 08:35:00|29855.2|29835.2|29847|29827|29855.5|29835.5|29837.7|29817.7|640
1607416800000|2020-12-08 08:40:00|29847.4|29827.4|29824|29804|29850.7|29830.7|29823|29803|712
1607417100000|2020-12-08 08:45:00|29823.9|29803.9|29802.3|29782.3|29824.5|29804.5|29793.7|29773.7|787
1607417400000|2020-12-08 08:50:00|29802.8|29782.8|29808.7|29788.7|29814.2|29794.2|29799.7|29779.7|646
1607417700000|2020-12-08 08:55:00|29808.8|29788.8|29802.1|29782.1|29813.8|29793.8|29801.2|29781.2|622
1607418000000|2020-12-08 09:00:00|29802.6|29782.6|29788.8|29768.8|29804.1|29784.1|29784.3|29764.3|780
1607418300000|2020-12-08 09:05:00|29788.7|29768.7|29790.1|29770.1|29794.8|29774.8|29781.7|29761.7|625
1607418600000|2020-12-08 09:10:00|29790|29770|29776.4|29756.4|29799.4|29779.4|29772.6|29752.6|594
1607418900000|2020-12-08 09:15:00|29776.7|29756.7|29781.8|29761.8|29783.3|29763.3|29767|29747|687
1607419200000|2020-12-08 09:20:00|29782.5|29762.5|29784.1|29764.1|29788.1|29768.1|29776.6|29756.6|621
1607419500000|2020-12-08 09:25:00|29784.2|29764.2|29788.8|29768.8|29791.8|29771.8|29781.4|29761.4|670
1607419800000|2020-12-08 09:30:00|29788.5|29768.5|29791.3|29771.3|29796.4|29776.4|29783.3|29763.3|788
1607420100000|2020-12-08 09:35:00|29791.6|29771.6|29777.7|29757.7|29792.2|29772.2|29754.4|29715.1|700
1607420400000|2020-12-08 09:40:00|29778.3|29758.3|29770.3|29750.3|29786.5|29766.5|29770.3|29750.3|604
1607420700000|2020-12-08 09:45:00|29769.4|29749.4|29764.3|29744.3|29771.6|29751.6|29761.3|29741.3|548
1607421000000|2020-12-08 09:50:00|29763.8|29743.8|29755.3|29735.3|29767.3|29747.3|29747.4|29727.4|587
1607421300000|2020-12-08 09:55:00|29755.2|29735.2|29776.2|29726.2|29788|29746.1|29753.4|29721.7|721
1607421600000|2020-12-08 10:00:00|29773|29723|29761.1|29741.1|29776.4|29747.8|29747.2|29716.6|880
1607421900000|2020-12-08 10:05:00|29763|29743|29772.6|29752.6|29779.6|29759.6|29759.8|29739.8|787
1607422200000|2020-12-08 10:10:00|29772.9|29752.9|29781.7|29761.7|29781.7|29761.7|29772.6|29752.6|701
1607422500000|2020-12-08 10:15:00|29781.8|29761.8|29773.5|29753.5|29784.3|29764.3|29772|29752|666
1607422800000|2020-12-08 10:20:00|29774.1|29754.1|29766|29746|29780|29760|29762.9|29742.9|618
1607423100000|2020-12-08 10:25:00|29765.7|29745.7|29777.5|29757.5|29803.6|29768.9|29763.1|29743.1|700
1607423400000|2020-12-08 10:30:00|29777.8|29757.8|29769.4|29749.4|29790|29770|29766.9|29732.8|774
1607423700000|2020-12-08 10:35:00|29769.1|29749.1|29754.8|29734.8|29773.9|29753.9|29754.6|29722.5|657
1607424000000|2020-12-08 10:40:00|29755.8|29735.8|29750.7|29730.7|29758.9|29738.9|29741.3|29707.3|619
1607424300000|2020-12-08 10:45:00|29750.3|29730.3|29747.2|29727.2|29756.1|29736.1|29744.6|29724.6|606
1607424600000|2020-12-08 10:50:00|29747.4|29727.4|29742.6|29722.6|29749.4|29729.4|29737|29717|560
1607424900000|2020-12-08 10:55:00|29742.3|29722.3|29759.7|29739.7|29759.7|29739.7|29739|29719|535
1607425200000|2020-12-08 11:00:00|29758.8|29738.8|29760.5|29740.5|29767.8|29747.8|29755.1|29735.1|677
1607425500000|2020-12-08 11:05:00|29760.3|29740.3|29753.5|29733.5|29761|29741|29749.3|29729.3|664
1607425800000|2020-12-08 11:10:00|29752.4|29732.4|29755.2|29735.2|29757.7|29737.7|29749|29729|618
1607426100000|2020-12-08 11:15:00|29755.5|29735.5|29751.8|29731.8|29761.8|29741.8|29748.2|29728.2|583
1607426400000|2020-12-08 11:20:00|29751.5|29731.5|29762.8|29742.8|29765.7|29745.7|29741.7|29721.7|673
1607426700000|2020-12-08 11:25:00|29762.5|29742.5|29756.3|29736.3|29771.8|29751.8|29753|29733|635
1607427000000|2020-12-08 11:30:00|29756.4|29736.4|29772.2|29752.2|29772.5|29752.5|29756.4|29736.4|594
1607427300000|2020-12-08 11:35:00|29772|29752|29773.4|29753.4|29776.6|29756.6|29768.9|29748.9|571
1607427600000|2020-12-08 11:40:00|29773|29753|29780.5|29760.5|29785.2|29765.2|29768.1|29748.1|523
1607427900000|2020-12-08 11:45:00|29780.1|29760.1|29775.6|29755.6|29786.1|29766.1|29769.2|29749.2|594
1607428200000|2020-12-08 11:50:00|29775.9|29755.9|29769.1|29749.1|29780.7|29760.7|29762.8|29742.8|686
1607428500000|2020-12-08 11:55:00|29769.9|29749.9|29782.3|29762.3|29793.2|29773.2|29768.6|29748.6|767
1607428800000|2020-12-08 12:00:00|29783.6|29763.6|29769.1|29749.1|29785.6|29765.6|29767|29747|766
1607429100000|2020-12-08 12:05:00|29769|29749|29761.8|29741.8|29784.5|29753.4|29759.5|29734.5|748
1607429400000|2020-12-08 12:10:00|29761.9|29741.9|29744.7|29724.7|29763.3|29743.3|29743.5|29723.5|580
1607429700000|2020-12-08 12:15:00|29744|29724|29754.2|29734.2|29772.4|29740.2|29743.6|29717.9|592
1607430000000|2020-12-08 12:20:00|29753.9|29733.9|29739.1|29719.1|29770.3|29735.6|29737.2|29706.2|769
1607430300000|2020-12-08 12:25:00|29738.8|29718.8|29721.2|29701.2|29764.6|29729.8|29717.3|29682.8|868
1607430600000|2020-12-08 12:30:00|29722.3|29702.3|29740|29720|29756.4|29723.4|29722.2|29700.9|897
1607430900000|2020-12-08 12:35:00|29736.2|29716.2|29729.8|29709.8|29751.2|29721.9|29722.4|29688.1|776
1607431200000|2020-12-08 12:40:00|29730.1|29710.1|29738|29718|29765.2|29732.7|29725.7|29692.7|805
1607431500000|2020-12-08 12:45:00|29737.9|29717.9|29744.5|29724.5|29749.3|29729.3|29736.3|29716.3|665
1607431800000|2020-12-08 12:50:00|29744.4|29724.4|29748.8|29728.8|29752.1|29732.1|29738.2|29718.2|649
1607432100000|2020-12-08 12:55:00|29748.7|29728.7|29738.3|29718.3|29749.4|29729.4|29734.2|29714.2|656
1607432400000|2020-12-08 13:00:00|29738.2|29718.2|29734.8|29714.8|29741.1|29721.1|29726.6|29706.6|558
1607432700000|2020-12-08 13:05:00|29735.2|29715.2|29725|29705|29740.6|29720.6|29723.9|29703.9|484
1607433000000|2020-12-08 13:10:00|29725.1|29705.1|29735.8|29715.8|29740.3|29720.3|29722.6|29702.6|555
1607433300000|2020-12-08 13:15:00|29736.5|29716.5|29725.7|29675.7|29742.5|29720.9|29689.8|29639.8|971
1607433600000|2020-12-08 13:20:00|29726.7|29676.7|29708.5|29658.5|29731.1|29681.1|29700.1|29650.1|963
1607433900000|2020-12-08 13:25:00|29708.4|29658.4|29704.5|29654.5|29723.6|29673.6|29670.5|29635.6|934
1607434200000|2020-12-08 13:30:00|29704.7|29654.7|29711.3|29661.3|29722.9|29686.6|29669|29642.5|914
1607434500000|2020-12-08 13:35:00|29711.5|29661.5|29684.7|29664.7|29725.6|29683.4|29676.9|29651.3|864
1607434800000|2020-12-08 13:40:00|29684.8|29664.8|29700.3|29680.3|29737.9|29697|29683.7|29663.7|854
1607435100000|2020-12-08 13:45:00|29700.5|29680.5|29700|29680|29715.8|29695.8|29697.4|29677.4|702
1607435400000|2020-12-08 13:50:00|29700.8|29680.8|29691.2|29671.2|29702.5|29682.5|29683.8|29663.8|635
1607435700000|2020-12-08 13:55:00|29691.6|29671.6|29710.1|29690.1|29713.8|29693.8|29689.8|29669.8|689
1607436000000|2020-12-08 14:00:00|29708.9|29688.9|29702.3|29682.3|29737.6|29704|29697.9|29671.1|847
1607436300000|2020-12-08 14:05:00|29702.5|29682.5|29701.4|29681.4|29724.5|29696.1|29693.1|29671|893
1607436600000|2020-12-08 14:10:00|29700.8|29680.8|29698.2|29678.2|29714.1|29683.8|29690|29663.9|832
1607436900000|2020-12-08 14:15:00|29697.3|29677.3|29703.4|29683.4|29724.2|29687|29694.7|29657.7|653
1607437200000|2020-12-08 14:20:00|29703.6|29683.6|29718.6|29698.6|29737.8|29707.1|29701.6|29681|803
1607437500000|2020-12-08 14:25:00|29717.4|29697.4|29717.7|29697.7|29722|29702|29708.1|29688.1|665
1607437800000|2020-12-08 14:30:00|29717.8|29697.8|29712.3|29692.3|29731.1|29711.1|29700.9|29680.9|874
1607438100000|2020-12-08 14:35:00|29710.8|29690.8|29718.1|29698.1|29728.3|29708.3|29706.9|29686.9|893
1607438400000|2020-12-08 14:40:00|29718.4|29698.4|29690.5|29670.5|29718.9|29698.9|29690.5|29670.5|726
1607438700000|2020-12-08 14:45:00|29690.4|29670.4|29678.7|29658.7|29693.4|29673.4|29670.7|29650.7|861
1607439000000|2020-12-08 14:50:00|29679.7|29659.7|29681.1|29661.1|29695.1|29675.1|29678.8|29658.8|841
1607439300000|2020-12-08 14:55:00|29681.3|29661.3|29683|29663|29692|29672|29673.6|29653.6|779
1607439600000|2020-12-08 15:00:00|29682.1|29662.1|29679.6|29659.6|29699|29679|29671.5|29651.5|888
1607439900000|2020-12-08 15:05:00|29680.3|29660.3|29683.5|29663.5|29684.6|29664.6|29672.8|29652.8|743
1607440200000|2020-12-08 15:10:00|29683.4|29663.4|29689.1|29669.1|29690.8|29670.8|29677.5|29657.5|770
1607440500000|2020-12-08 15:15:00|29689.9|29669.9|29715.5|29695.5|29718.8|29698.8|29685.8|29665.8|923
1607440800000|2020-12-08 15:20:00|29715.4|29695.4|29734.6|29714.6|29735.2|29715.2|29711.9|29691.9|829
1607441100000|2020-12-08 15:25:00|29734.7|29714.7|29758.4|29738.4|29764.3|29744.3|29734.3|29714.3|823
1607441400000|2020-12-08 15:30:00|29757.7|29737.7|29726.2|29706.2|29761.7|29741.7|29720.9|29700.9|876
1607441700000|2020-12-08 15:35:00|29726|29706|29742.4|29722.4|29746.9|29726.9|29715.8|29695.8|745
1607442000000|2020-12-08 15:40:00|29742.7|29722.7|29732.3|29712.3|29745.8|29725.8|29726.6|29706.6|759
1607442300000|2020-12-08 15:45:00|29732.4|29712.4|29710.7|29690.7|29734.9|29714.9|29709|29689|851
1607442600000|2020-12-08 15:50:00|29711.5|29691.5|29715.6|29695.6|29727.4|29707.4|29704.4|29684.4|852
1607442900000|2020-12-08 15:55:00|29715.7|29695.7|29684.8|29664.8|29720.5|29700.5|29684.5|29664.5|903
1607443200000|2020-12-08 16:00:00|29684.4|29664.4|29683.7|29663.7|29693.6|29673.6|29680.4|29660.4|707
1607443500000|2020-12-08 16:05:00|29683.4|29663.4|29691.9|29671.9|29699.4|29679.4|29680.1|29660.1|626
1607443800000|2020-12-08 16:10:00|29690.8|29670.8|29654.6|29634.6|29694.7|29674.6|29637.4|29595.6|861
1607444100000|2020-12-08 16:15:00|29656.5|29636.5|29659|29639|29674.5|29641.6|29640|29609|892
1607444400000|2020-12-08 16:20:00|29658.9|29638.9|29670.5|29650.5|29674.5|29651.3|29640.2|29607.4|773
1607444700000|2020-12-08 16:25:00|29670.4|29650.4|29673.2|29623.2|29705.5|29651|29666.4|29610.2|723
1607445000000|2020-12-08 16:30:00|29673.1|29623.1|29698|29633.6|29698.5|29634.8|29653.9|29607|724
1607445300000|2020-12-08 16:35:00|29687.3|29628.9|29698.5|29648.5|29700.1|29663.8|29672.5|29620.8|793
1607445600000|2020-12-08 16:40:00|29698.4|29648.4|29683.6|29633.6|29699.4|29662.3|29659.5|29609.5|975
1607445900000|2020-12-08 16:45:00|29682.9|29632.9|29679.6|29629.6|29690.1|29640.1|29678.9|29628.9|1114
1607446200000|2020-12-08 16:50:00|29678.7|29628.7|29669|29649|29684.6|29649.7|29659.4|29627|398
1607446500000|2020-12-08 16:55:00|29669.3|29649.3|29671.5|29651.5|29688.8|29656.5|29667.1|29632.7|607
1607446800000|2020-12-08 17:00:00|29685.4|29635.4|29684.2|29634.2|29690.2|29654.7|29667.8|29633|509
1607447100000|2020-12-08 17:05:00|29684|29634|29665.4|29645.4|29687.1|29652.5|29664.5|29630|408
1607447400000|2020-12-08 17:10:00|29665.9|29645.9|29685.1|29635.1|29697.7|29655|29665.3|29630.1|530
1607447700000|2020-12-08 17:15:00|29685.2|29635.2|29682.3|29632.3|29687.4|29649.7|29663.7|29629.4|549
1607448000000|2020-12-08 17:20:00|29681.5|29631.5|29664.8|29644.8|29686.2|29645.6|29658|29624.6|526
1607448300000|2020-12-08 17:25:00|29664.9|29644.9|29689.5|29639.5|29689.5|29652.5|29661.6|29629.7|423
1607448600000|2020-12-08 17:30:00|29689.3|29639.3|29682.1|29632.1|29691.1|29648.3|29660|29624.8|508
1607448900000|2020-12-08 17:35:00|29681.9|29631.9|29682.7|29632.7|29688.1|29652.3|29667.8|29630.7|473
1607449200000|2020-12-08 17:40:00|29682.6|29632.6|29680.4|29630.4|29685.3|29649.8|29668.1|29628.7|399
1607449500000|2020-12-08 17:45:00|29680.6|29630.6|29682.7|29632.7|29685.6|29644.4|29662.5|29628.8|523
1607449800000|2020-12-08 17:50:00|29682.9|29632.9|29671.4|29621.4|29686.2|29636.8|29653.8|29616.6|503
1607450100000|2020-12-08 17:55:00|29672.5|29622.5|29670.7|29620.7|29677.3|29639.7|29653.4|29616.9|524
1607450400000|2020-12-08 18:00:00|29671.1|29621.1|29673.3|29623.3|29682.3|29646.1|29653|29616.4|529
1607450700000|2020-12-08 18:05:00|29673.4|29623.4|29678.7|29628.7|29679.1|29642.2|29655.6|29620.4|436
1607451000000|2020-12-08 18:10:00|29678.8|29628.8|29678|29628|29681.4|29631.4|29667.3|29617.3|461
1607451300000|2020-12-08 18:15:00|29678.1|29628.1|29685|29635|29685.7|29650.5|29658.5|29627.6|344
1607451600000|2020-12-08 18:20:00|29684.4|29634.4|29681.9|29631.9|29685.5|29646.7|29666.5|29624.7|418
1607451900000|2020-12-08 18:25:00|29682.3|29632.3|29683.4|29633.4|29683.4|29648.2|29661.8|29626.3|422
1607452200000|2020-12-08 18:30:00|29682.1|29632.1|29682.6|29632.6|29685.1|29649.4|29661|29628.1|424
1607452500000|2020-12-08 18:35:00|29681.8|29631.8|29692.6|29642.6|29693.5|29643.5|29680.3|29630.3|336
1607452800000|2020-12-08 18:40:00|29693.1|29643.1|29697.1|29647.1|29698|29659.2|29676|29640.3|338
1607453100000|2020-12-08 18:45:00|29697.2|29647.2|29704.5|29654.5|29705.1|29655.1|29697.2|29647.2|324
1607453400000|2020-12-08 18:50:00|29704.4|29654.4|29706.2|29656.2|29708|29658|29701.6|29651.6|345
1607453700000|2020-12-08 18:55:00|29705.5|29655.5|29709.2|29659.2|29711.4|29661.4|29703.1|29653.1|378
1607454000000|2020-12-08 19:00:00|29707.5|29657.5|29707.1|29657.1|29711.4|29666.4|29685.9|29650.3|359
1607454300000|2020-12-08 19:05:00|29706|29656|29683.5|29663.5|29709.1|29681.1|29674.5|29638.4|435
1607454600000|2020-12-08 19:10:00|29699.5|29649.5|29688|29668|29705|29670.2|29680.1|29646.2|345
1607454900000|2020-12-08 19:15:00|29687.7|29667.7|29689.4|29669.4|29708|29671.8|29685.1|29651.5|387
1607455200000|2020-12-08 19:20:00|29687|29667|29680.7|29660.7|29702.3|29670|29679.7|29649.8|408
1607455500000|2020-12-08 19:25:00|29680.5|29660.5|29680.7|29660.7|29702.7|29666.5|29679.9|29648|421
1607455800000|2020-12-08 19:30:00|29679.8|29659.8|29685.6|29665.6|29700.2|29667|29679.3|29645.9|336
1607456100000|2020-12-08 19:35:00|29685.7|29665.7|29685.3|29665.3|29697.6|29665.7|29674.9|29646|322
1607456400000|2020-12-08 19:40:00|29685.2|29665.2|29685.2|29665.2|29698.1|29666.4|29680.1|29647.2|294
1607456700000|2020-12-08 19:45:00|29684.6|29664.6|29689.8|29669.8|29691|29671|29682.3|29662.3|333
1607457000000|2020-12-08 19:50:00|29690.6|29670.6|29690.4|29670.4|29692.9|29672.9|29687.8|29667.8|360
1607457300000|2020-12-08 19:55:00|29689.6|29669.6|29689.6|29669.6|29690.4|29670.4|29684.4|29664.4|428
1607457600000|2020-12-08 20:00:00|29690.1|29670.1|29695.4|29675.4|29696.5|29676.5|29687.8|29667.8|384
1607457900000|2020-12-08 20:05:00|29695.2|29675.2|29694.2|29674.2|29698.4|29678.4|29693|29673|335
1607458200000|2020-12-08 20:10:00|29694.1|29674.1|29692.5|29672.5|29697.9|29677.9|29691.6|29671.6|325
1607458500000|2020-12-08 20:15:00|29692.4|29672.4|29694.3|29674.3|29696.3|29676.3|29688.5|29668.5|306
1607458800000|2020-12-08 20:20:00|29693.8|29673.8|29697|29677|29698|29678|29691.4|29671.4|339
1607459100000|2020-12-08 20:25:00|29696.7|29676.7|29699.8|29679.8|29700.2|29680.2|29690.5|29670.5|319
1607459400000|2020-12-08 20:30:00|29700.6|29680.6|29695|29675|29702.4|29682.4|29691.1|29671.1|373
1607459700000|2020-12-08 20:35:00|29695.9|29675.9|29699.8|29649.8|29705.5|29678.9|29684|29649.4|432
1607460000000|2020-12-08 20:40:00|29700.2|29650.2|29704.8|29654.8|29705.8|29672.5|29684|29648.5|356
1607460300000|2020-12-08 20:45:00|29689.6|29669.6|29689.9|29639.9|29705.6|29673.2|29672.7|29622.7|458
1607460600000|2020-12-08 20:50:00|29690.5|29640.5|29690.2|29640.2|29693.7|29643.7|29688.6|29638.6|368
1607460900000|2020-12-08 20:55:00|29689.8|29639.8|29681.7|29631.7|29693.8|29655.1|29666.8|29616.8|495
1607461200000|2020-12-08 21:00:00|29681.8|29631.8|29686.8|29636.8|29692.4|29642.4|29679.3|29629.3|521
1607461500000|2020-12-08 21:05:00|29686.3|29636.3|29685.1|29635.1|29692.8|29642.8|29680.9|29630.9|371
1607461800000|2020-12-08 21:10:00|29685.8|29635.8|29682.1|29632.1|29686.5|29636.5|29680.1|29630.1|326
1607462100000|2020-12-08 21:15:00|29682.8|29632.8|29689.5|29639.5|29692.1|29642.1|29676.2|29626.2|311
1607462400000|2020-12-08 21:20:00|29689.6|29639.6|29689.9|29639.9|29695.9|29645.9|29683.7|29633.7|303
1607462700000|2020-12-08 21:25:00|29694|29644|29695.3|29645.3|29698.5|29648.5|29663|29628.9|406
1607463000000|2020-12-08 21:30:00|29694|29644|29697.4|29647.4|29704.4|29654.4|29670.9|29636.4|414
1607463300000|2020-12-08 21:35:00|29698.1|29648.1|29696.6|29646.6|29702.4|29652.4|29690.4|29640.4|373
1607463600000|2020-12-08 21:40:00|29697.3|29647.3|29689.8|29639.8|29699|29649|29685.2|29635.2|443
1607463900000|2020-12-08 21:45:00|29689.1|29639.1|29687.4|29637.4|29696.9|29641.8|29682|29632|414
1607464200000|2020-12-08 21:50:00|29688.7|29638.7|29689.3|29639.3|29697.8|29647.8|29684.2|29634.2|462
1607464500000|2020-12-08 21:55:00|29689.6|29639.6|29687.1|29616.8|29698.7|29644.2|29680.5|29614.3|525
1607464800000|2020-12-08 22:00:00|29685.8|29615.8|29692.4|29607.8|29698.1|29617.7|29682.2|29597.9|65
1607465100000|2020-12-08 22:05:00|29710|29593|29693.8|29626.2|29710.4|29630.9|29635.6|29518.6|109
1607465400000|2020-12-08 22:10:00|29686.8|29629.2|29689.4|29617.6|29714|29630.8|29680.2|29578.5|124
1607465700000|2020-12-08 22:15:00|29686.3|29617.5|29691.8|29620|29706.1|29629.5|29682.7|29572.3|221
1607466000000|2020-12-08 22:20:00|29693.7|29621.1|29690.7|29629.4|29713.1|29635.1|29679|29567.1|152
1607466300000|2020-12-08 22:25:00|29690.5|29626.1|29696.3|29608.1|29722.8|29638.8|29687.8|29595.1|190
1607466600000|2020-12-08 22:30:00|29695.9|29610|29700.7|29623.7|29720.4|29636.4|29680.9|29597.1|296
1607466900000|2020-12-08 22:35:00|29699.1|29624.4|29699.1|29624.8|29716.8|29630|29684.5|29599.8|312
1607467200000|2020-12-08 22:40:00|29697.9|29623.6|29695.8|29621.1|29714.3|29628.1|29687.5|29592.7|215
1607467500000|2020-12-08 22:45:00|29693.9|29615.4|29689.2|29617.2|29708.1|29631.5|29685.6|29588.2|276
1607467800000|2020-12-08 22:50:00|29684.6|29620|29694.2|29621.6|29710.5|29634|29684.6|29585.9|328
1607468100000|2020-12-08 22:55:00|29693|29622.1|29690.4|29618.8|29710.5|29633.3|29677.6|29586|285
1607468400000|2020-12-08 23:00:00|29675.1|29623.6|29684.6|29613.9|29692.9|29625.1|29669.4|29590.8|560
1607468700000|2020-12-08 23:05:00|29682.1|29616.2|29673.6|29610.5|29686.7|29619.9|29663.6|29606.8|336
1607469000000|2020-12-08 23:10:00|29684.2|29610.4|29682.3|29613.5|29686.1|29623.3|29657.2|29604.4|394
1607469300000|2020-12-08 23:15:00|29677.4|29616.2|29687.4|29605.5|29687.4|29617.3|29656.9|29605.5|300
1607469600000|2020-12-08 23:20:00|29687.2|29605.6|29682.7|29612.2|29690.1|29620.5|29670.1|29604.9|306
1607469900000|2020-12-08 23:25:00|29682.8|29611.5|29687.5|29610.4|29692.6|29622|29665.4|29606.3|333
1607470200000|2020-12-08 23:30:00|29684.9|29613.2|29683.5|29614.1|29692.4|29619.8|29667.6|29604.6|335
1607470500000|2020-12-08 23:35:00|29677.9|29619.1|29682.1|29613.9|29695.6|29623.7|29675|29607.8|347
1607470800000|2020-12-08 23:40:00|29674.4|29612.1|29680.5|29613|29693.5|29622.5|29658.9|29608.9|224
1607471100000|2020-12-08 23:45:00|29677.6|29613.7|29686.7|29611.9|29692|29620.4|29660.3|29609.3|270
1607471400000|2020-12-08 23:50:00|29674.8|29619.5|29687.5|29601|29688.2|29619.5|29655.7|29594.3|356
1607471700000|2020-12-08 23:55:00|29684.4|29603.2|29683.3|29601.3|29688.7|29616.6|29662|29588.3|394
1607472000000|2020-12-09 00:00:00|29680.2|29605|29688.4|29600.3|29692.8|29612.2|29673.7|29579.3|658
1607472300000|2020-12-09 00:05:00|29684.6|29603.4|29683.9|29603.2|29692.1|29612|29660.6|29583.1|525
1607472600000|2020-12-09 00:10:00|29683.8|29600.3|29674.3|29601.8|29692.7|29615.8|29667.9|29585.3|578
1607472900000|2020-12-09 00:15:00|29675.1|29601.7|29682.3|29591.1|29686|29612.2|29659.4|29574.5|605
1607473200000|2020-12-09 00:20:00|29679.9|29597.5|29677.6|29593.1|29686.5|29605.9|29659|29569.3|621
1607473500000|2020-12-09 00:25:00|29675.6|29596.2|29672.2|29588.6|29682|29608.8|29663.4|29570.6|684
1607473800000|2020-12-09 00:30:00|29672.9|29590|29679.4|29594.1|29684.5|29603.7|29658.1|29576.8|668
1607474100000|2020-12-09 00:35:00|29674.8|29594|29677.1|29593.7|29686.7|29605.8|29653|29577.6|633
1607474400000|2020-12-09 00:40:00|29676.9|29593.8|29653.4|29600.9|29678.3|29603.8|29649.6|29578|405
1607474700000|2020-12-09 00:45:00|29653.6|29599.1|29660.9|29599.3|29663.5|29602.3|29645.8|29589|386
1607475000000|2020-12-09 00:50:00|29655.1|29599.2|29657.2|29593.1|29664|29603|29647.1|29580.9|472
1607475300000|2020-12-09 00:55:00|29658.9|29595.6|29662.5|29601.5|29670.3|29602.8|29641.1|29579|550
1607475600000|2020-12-09 01:00:00|29663.8|29602.8|29669.7|29604.5|29670.1|29607.8|29649.1|29595.6|478
1607475900000|2020-12-09 01:05:00|29670.2|29603.3|29653.5|29603.5|29674.4|29612|29648.2|29596.9|499
1607476200000|2020-12-09 01:10:00|29654.3|29603.8|29663.8|29605.5|29670.9|29611.5|29647.4|29597.4|374
1607476500000|2020-12-09 01:15:00|29662|29607.5|29662.8|29606.3|29672.8|29613.4|29652.7|29600.6|496
1607476800000|2020-12-09 01:20:00|29664.6|29606.1|29657.5|29607.3|29668.5|29611|29651.7|29601.7|418
1607477100000|2020-12-09 01:25:00|29658.9|29606.4|29664.2|29606|29668.7|29612.2|29651.3|29600.6|321
1607477400000|2020-12-09 01:30:00|29664.9|29602.2|29660.4|29609|29667.1|29610.8|29650.2|29599.2|448
1607477700000|2020-12-09 01:35:00|29662.1|29609.9|29664.3|29610.3|29668.3|29612.4|29655.7|29604.8|450
1607478000000|2020-12-09 01:40:00|29665.1|29608.8|29662.1|29606|29667.4|29612.2|29655.4|29603.6|412
1607478300000|2020-12-09 01:45:00|29662.2|29606.2|29655.3|29602.2|29665.2|29607.2|29648.4|29592.3|417
1607478600000|2020-12-09 01:50:00|29653.4|29601.6|29653.6|29600.6|29664|29604.9|29648.3|29596|374
1607478900000|2020-12-09 01:55:00|29647.3|29597.3|29662.2|29605.3|29665|29606.7|29646.9|29596.9|404
1607479200000|2020-12-09 02:00:00|29660.9|29606.8|29662.5|29605.5|29667|29610.9|29653.2|29599.8|397
1607479500000|2020-12-09 02:05:00|29662.4|29605.4|29657.9|29603|29667|29608.6|29649.8|29598.4|477
1607479800000|2020-12-09 02:10:00|29658.8|29602|29651.3|29594|29662.3|29605.7|29641.7|29591.7|430
1607480100000|2020-12-09 02:15:00|29648.3|29596.5|29650.5|29590|29654.9|29598.3|29642.4|29587.5|474
1607480400000|2020-12-09 02:20:00|29648.3|29591.5|29654.5|29593.2|29655.9|29600.8|29644.3|29588.7|365
1607480700000|2020-12-09 02:25:00|29650.7|29597|29649.5|29592.9|29658.6|29597.5|29634.9|29584.9|409
1607481000000|2020-12-09 02:30:00|29645.6|29593|29648.7|29592.5|29656.1|29598|29642.9|29589.4|482
1607481300000|2020-12-09 02:35:00|29649.4|29592|29645.1|29587.3|29653.7|29597.6|29631.6|29581.6|419
1607481600000|2020-12-09 02:40:00|29646.2|29585|29638.8|29585.7|29650.1|29592.5|29634|29584|598
1607481900000|2020-12-09 02:45:00|29639.9|29586.4|29629.8|29579.8|29645.7|29590.8|29622.7|29572.7|569
1607482200000|2020-12-09 02:50:00|29635.6|29580.7|29630.8|29580.8|29647.1|29589|29621.7|29571.7|596
1607482500000|2020-12-09 02:55:00|29634.7|29584.7|29634.4|29581|29647.8|29587.4|29629.3|29578.8|473
1607482800000|2020-12-09 03:00:00|29635.2|29579.1|29640.7|29579.1|29641.7|29583.3|29626|29574.4|466
1607483100000|2020-12-09 03:05:00|29638.4|29581.5|29643.2|29585.5|29649|29588.8|29633.4|29576.2|410
1607483400000|2020-12-09 03:10:00|29644.9|29583.9|29645.5|29580.2|29647.1|29590|29634.6|29580|463
1607483700000|2020-12-09 03:15:00|29645|29580.4|29639.9|29580.9|29646.8|29588.7|29633|29579.5|446
1607484000000|2020-12-09 03:20:00|29641.2|29579.8|29641.9|29582.5|29646.1|29588.3|29628.9|29575.1|532
1607484300000|2020-12-09 03:25:00|29641.2|29583.8|29631.2|29577.4|29645.8|29584.7|29622.9|29572.9|426
1607484600000|2020-12-09 03:30:00|29634.6|29578.7|29631.6|29573.2|29638.9|29579.2|29620.4|29570.3|486
1607484900000|2020-12-09 03:35:00|29630.8|29573.7|29630.7|29573.5|29638.6|29575.1|29617.6|29567.6|428
1607485200000|2020-12-09 03:40:00|29627.5|29575.3|29629.7|29572.4|29636|29576.1|29611.8|29561.8|458
1607485500000|2020-12-09 03:45:00|29624.9|29571.9|29633.3|29574.3|29639.9|29577.9|29620.1|29569.2|371
1607485800000|2020-12-09 03:50:00|29633.2|29574.2|29629.2|29570.6|29637.5|29576.5|29620.1|29568.6|371
1607486100000|2020-12-09 03:55:00|29626.4|29571.1|29629.1|29574|29639|29578.7|29619.5|29565.5|422
1607486400000|2020-12-09 04:00:00|29627.4|29575.1|29632.7|29567.8|29637|29577.2|29621.2|29567.4|384
1607486700000|2020-12-09 04:05:00|29628.9|29572.7|29624|29565.7|29633.5|29572.9|29614.3|29552.9|384
1607487000000|2020-12-09 04:10:00|29623.9|29565.8|29625.4|29565.3|29627.2|29568.8|29604|29554|376
1607487300000|2020-12-09 04:15:00|29627.2|29563.6|29616.6|29560.6|29627.2|29569.7|29609.1|29557.1|406
1607487600000|2020-12-09 04:20:00|29619.2|29560.2|29616.4|29563.9|29625.5|29565.5|29607.8|29553.8|533
1607487900000|2020-12-09 04:25:00|29617.5|29564.6|29613.3|29563.3|29627.3|29566.3|29611.4|29552.6|442
1607488200000|2020-12-09 04:30:00|29617.3|29562.5|29616.5|29559.9|29621.2|29563.1|29600.3|29550.3|495
1607488500000|2020-12-09 04:35:00|29617|29560.1|29611|29560.7|29621.3|29562.6|29609|29550.6|394
1607488800000|2020-12-09 04:40:00|29612.8|29560.6|29618.1|29563.8|29625.6|29565.1|29608|29535|415
1607489100000|2020-12-09 04:45:00|29616.1|29563.9|29613.3|29555.9|29625.5|29565.6|29603.6|29545|397
1607489400000|2020-12-09 04:50:00|29609.4|29556.6|29616.8|29549.1|29620.1|29558.7|29600.2|29543.1|403
1607489700000|2020-12-09 04:55:00|29617.1|29548.4|29610.4|29555.8|29619|29559.5|29603.2|29544.4|307
1607490000000|2020-12-09 05:00:00|29612.1|29554.8|29610.9|29560.9|29621.8|29561.6|29604.6|29541.7|340
1607490300000|2020-12-09 05:05:00|29613|29561.9|29610.2|29560.2|29621.2|29562.5|29607.2|29557.2|397
1607490600000|2020-12-09 05:10:00|29609.8|29559.8|29613|29557.9|29621.6|29562.3|29607.6|29553.7|436
1607490900000|2020-12-09 05:15:00|29609.3|29553|29610.7|29560.7|29616.3|29562.3|29603.6|29549.2|382
1607491200000|2020-12-09 05:20:00|29610.2|29560.2|29612.8|29560.7|29620.1|29562.2|29605.9|29555.3|449
1607491500000|2020-12-09 05:25:00|29611|29561|29607.9|29557.9|29622.1|29562.2|29605.2|29555.2|432
1607491800000|2020-12-09 05:30:00|29608.4|29558.4|29611.7|29561.3|29619.2|29563.7|29606|29556|461
1607492100000|2020-12-09 05:35:00|29612.2|29560.6|29606.2|29556.2|29615.6|29561.8|29603.3|29553.3|407
1607492400000|2020-12-09 05:40:00|29606.1|29556.1|29605.2|29555.2|29616.7|29560.9|29603.3|29553.3|451
1607492700000|2020-12-09 05:45:00|29604.7|29554.7|29608.4|29558|29615.5|29558.6|29601.2|29551.2|335
1607493000000|2020-12-09 05:50:00|29611.4|29557|29609.6|29557.6|29621.8|29568.3|29603.5|29547.4|436
1607493300000|2020-12-09 05:55:00|29611.2|29556.6|29603.6|29552.4|29615|29558.3|29596.5|29546.4|467
1607493600000|2020-12-09 06:00:00|29602.3|29547.5|29597.1|29547.1|29609.1|29559.1|29590.4|29539.5|475
1607493900000|2020-12-09 06:05:00|29597|29547|29580.2|29530.2|29599.4|29549.4|29572.8|29522.8|537
1607494200000|2020-12-09 06:10:00|29580.1|29530.1|29584|29534|29587.3|29537.3|29574.3|29524.3|546
1607494500000|2020-12-09 06:15:00|29583.6|29533.6|29585|29535|29588.6|29538.6|29579.4|29529.4|498
1607494800000|2020-12-09 06:20:00|29584.7|29534.7|29560.3|29510.3|29589.6|29539.6|29556.8|29506.8|549
1607495100000|2020-12-09 06:25:00|29561.1|29511.1|29567.2|29517.2|29571.8|29521.8|29555.5|29505.5|434
1607495400000|2020-12-09 06:30:00|29567.1|29517.1|29567.8|29517.8|29569.7|29519.7|29558.5|29508.5|439
1607495700000|2020-12-09 06:35:00|29565.9|29515.9|29572.8|29522.8|29575.2|29525.2|29564.5|29514.5|412
1607496000000|2020-12-09 06:40:00|29572.7|29522.7|29577.8|29527.8|29581.2|29531.2|29571.9|29521.9|538
1607496300000|2020-12-09 06:45:00|29575.7|29525.7|29585.7|29535.7|29602.3|29560.3|29570.5|29507.6|770
1607496600000|2020-12-09 06:50:00|29586|29536|29548.6|29498.6|29587.9|29552.3|29547.3|29497.3|698
1607496900000|2020-12-09 06:55:00|29548.8|29498.8|29552.3|29502.3|29574.3|29521.2|29539.7|29486.4|560
1607497200000|2020-12-09 07:00:00|29550.7|29500.7|29550.8|29500.8|29557.2|29507.2|29545.1|29495.1|464
1607497500000|2020-12-09 07:05:00|29551.3|29501.3|29556.4|29506.4|29559.7|29509.7|29549.7|29499.7|530
1607497800000|2020-12-09 07:10:00|29556.8|29506.8|29535.1|29485.1|29562.1|29512.1|29534.6|29484.6|554
1607498100000|2020-12-09 07:15:00|29535.6|29485.6|29550.4|29500.4|29551.6|29509.4|29517.2|29482|550
1607498400000|2020-12-09 07:20:00|29550.5|29500.5|29555.3|29505.3|29556.1|29522.7|29530.5|29494.8|462
1607498700000|2020-12-09 07:25:00|29555.4|29505.4|29544.7|29494.7|29556|29515.6|29524|29486.8|560
1607499000000|2020-12-09 07:30:00|29545.1|29495.1|29521.4|29501.4|29545.9|29511|29512.8|29479|566
1607499300000|2020-12-09 07:35:00|29522.3|29502.3|29515.4|29495.4|29537.9|29505|29508.2|29479.2|583
1607499600000|2020-12-09 07:40:00|29515|29495|29531.3|29511.3|29553.5|29517|29512.8|29491.6|644
1607499900000|2020-12-09 07:45:00|29531.8|29511.8|29546.4|29496.4|29546.9|29513.8|29523.4|29489.4|492
1607500200000|2020-12-09 07:50:00|29546.1|29496.1|29544.7|29494.7|29547.3|29518.2|29525.8|29493.3|510
1607500500000|2020-12-09 07:55:00|29528.3|29508.3|29543|29493|29552.8|29509.5|29521.9|29488.6|592
1607500800000|2020-12-09 08:00:00|29544.9|29494.9|29540.6|29490.6|29553.8|29517|29516.2|29484|823
1607501100000|2020-12-09 08:05:00|29539.7|29489.7|29500.5|29480.5|29540.9|29501.4|29499.5|29451.3|722
1607501400000|2020-12-09 08:10:00|29500.4|29480.4|29518.3|29468.3|29534.6|29498.9|29493|29451.5|781
1607501700000|2020-12-09 08:15:00|29518.8|29468.8|29510.9|29460.9|29521.1|29485.7|29489.4|29454.5|814
1607502000000|2020-12-09 08:20:00|29511|29461|29484.6|29464.6|29515.1|29482.3|29482.6|29448|819
1607502300000|2020-12-09 08:25:00|29484.7|29464.7|29485.9|29465.9|29502|29473.5|29484.1|29451.1|653
1607502600000|2020-12-09 08:30:00|29486.3|29466.3|29493|29473|29500.4|29480.4|29483.5|29463.5|616
1607502900000|2020-12-09 08:35:00|29492.9|29472.9|29498|29478|29500.6|29480.6|29491|29471|630
1607503200000|2020-12-09 08:40:00|29497.8|29477.8|29492.2|29472.2|29498.7|29478.7|29480.9|29460.9|801
1607503500000|2020-12-09 08:45:00|29493.7|29473.7|29489.4|29469.4|29498|29478|29482.3|29462.3|700
1607503800000|2020-12-09 08:50:00|29489.3|29469.3|29491.5|29471.5|29493|29473|29484.7|29464.7|604
1607504100000|2020-12-09 08:55:00|29491.7|29471.7|29486.6|29466.6|29494.9|29474.9|29476.8|29456.8|633
1607504400000|2020-12-09 09:00:00|29485.8|29465.8|29491.1|29471.1|29493.9|29473.9|29484.7|29464.7|603
1607504700000|2020-12-09 09:05:00|29491.3|29471.3|29510.6|29490.6|29513|29493|29490.4|29470.4|654
1607505000000|2020-12-09 09:10:00|29511.7|29491.7|29524.7|29504.7|29525.8|29505.8|29510.9|29490.9|542
1607505300000|2020-12-09 09:15:00|29524.3|29504.3|29559.4|29509.4|29567.7|29540.9|29518.5|29498.5|666
1607505600000|2020-12-09 09:20:00|29542.7|29522.7|29542.5|29522.5|29561.3|29527.5|29521.4|29501.4|672
1607505900000|2020-12-09 09:25:00|29541.7|29521.7|29556|29536|29558|29538|29540.2|29520.2|634
1607506200000|2020-12-09 09:30:00|29556.1|29536.1|29537.4|29517.4|29557.4|29537.4|29536.6|29516.6|626
1607506500000|2020-12-09 09:35:00|29537.6|29517.6|29538.2|29518.2|29540.9|29520.9|29525.6|29505.6|455
1607506800000|2020-12-09 09:40:00|29538.5|29518.5|29547.4|29527.4|29553.7|29533.7|29538.5|29518.5|610
1607507100000|2020-12-09 09:45:00|29548.4|29528.4|29562.4|29542.4|29565.1|29545.1|29546.7|29526.7|726
1607507400000|2020-12-09 09:50:00|29562.7|29542.7|29566.5|29546.5|29568.3|29548.3|29551.3|29531.3|534
1607507700000|2020-12-09 09:55:00|29566.4|29546.4|29524.7|29504.7|29569.1|29549.1|29519|29484.9|785
1607508000000|2020-12-09 10:00:00|29524.4|29504.4|29516.2|29496.2|29530.5|29510.5|29512.9|29492.9|817
1607508300000|2020-12-09 10:05:00|29516.8|29496.8|29513.8|29493.8|29521|29501|29500.7|29480.7|753
1607508600000|2020-12-09 10:10:00|29512.7|29492.7|29511.1|29491.1|29516|29496|29501.1|29481.1|653
1607508900000|2020-12-09 10:15:00|29511.6|29491.6|29447.8|29427.8|29522.3|29502.3|29445.5|29425.5|819
1607509200000|2020-12-09 10:20:00|29447.4|29427.4|29379.7|29329.7|29458.5|29438.5|29356.8|29328.8|961
1607509500000|2020-12-09 10:25:00|29377|29327|29340|29320|29428.8|29343|29331.6|29307.7|847
1607509800000|2020-12-09 10:30:00|29340.3|29320.3|29323.8|29303.8|29351.7|29331.7|29323|29303|726
1607510100000|2020-12-09 10:35:00|29323.4|29303.4|29342.4|29322.4|29346.7|29326.7|29323.4|29303.4|737
1607510400000|2020-12-09 10:40:00|29342.3|29322.3|29351.1|29331.1|29361.8|29341.8|29335.7|29315.7|670
1607510700000|2020-12-09 10:45:00|29350.9|29330.9|29342.3|29322.3|29360.4|29340.4|29341.5|29321.5|698
1607511000000|2020-12-09 10:50:00|29342.2|29322.2|29323|29303|29350|29330|29320.4|29300.4|634
1607511300000|2020-12-09 10:55:00|29323.9|29303.9|29338.9|29318.9|29343.8|29323.8|29317.7|29297.7|695
1607511600000|2020-12-09 11:00:00|29339|29319|29333.7|29313.7|29345.1|29325.1|29333.5|29313.5|682
1607511900000|2020-12-09 11:05:00|29333.5|29313.5|29327|29307|29337.9|29317.9|29324|29304|657
1607512200000|2020-12-09 11:10:00|29326.3|29306.3|29299.1|29279.1|29328|29308|29298.5|29278.5|764
1607512500000|2020-12-09 11:15:00|29300|29280|29338.1|29318.1|29350.6|29319.2|29299.8|29279.8|748
1607512800000|2020-12-09 11:20:00|29340.2|29320.2|29341.6|29321.6|29345.4|29325.4|29328.2|29308.2|710
1607513100000|2020-12-09 11:25:00|29341.7|29321.7|29348.3|29328.3|29357.8|29337.8|29336.7|29316.7|627
1607513400000|2020-12-09 11:30:00|29348.7|29328.7|29363.6|29343.6|29363.6|29343.6|29343.5|29323.5|719
1607513700000|2020-12-09 11:35:00|29362.2|29342.2|29414.6|29394.6|29419.9|29399.9|29360.6|29340.6|651
1607514000000|2020-12-09 11:40:00|29414.8|29394.8|29447.5|29427.5|29458.3|29438.3|29410.7|29390.7|805
1607514300000|2020-12-09 11:45:00|29447.8|29427.8|29435.2|29415.2|29465.3|29445.3|29431.7|29398.4|731
1607514600000|2020-12-09 11:50:00|29436|29416|29425.5|29405.5|29446.5|29416|29404.7|29378|604
1607514900000|2020-12-09 11:55:00|29423.3|29403.3|29448.9|29398.9|29455.2|29422.9|29418.2|29388.7|683
1607515200000|2020-12-09 12:00:00|29448.5|29398.5|29435.4|29415.4|29454.3|29416.9|29422.4|29395.5|655
1607515500000|2020-12-09 12:05:00|29435.2|29415.2|29418.6|29398.6|29438|29418|29418.5|29398.5|597
1607515800000|2020-12-09 12:10:00|29418|29398|29430.9|29410.9|29442.5|29422.5|29416.1|29396.1|631
1607516100000|2020-12-09 12:15:00|29432.1|29412.1|29438.9|29418.9|29453.4|29420.8|29425.9|29399.4|603
1607516400000|2020-12-09 12:20:00|29438.4|29418.4|29464.4|29444.4|29468.1|29448.1|29424.4|29401.9|712
1607516700000|2020-12-09 12:25:00|29462.2|29442.2|29458.1|29438.1|29475.9|29451.2|29452.2|29420.5|817
1607517000000|2020-12-09 12:30:00|29459.3|29439.3|29478.1|29458.1|29500.7|29479.4|29456.8|29433|934
1607517300000|2020-12-09 12:35:00|29478|29458|29482.7|29462.7|29536.2|29499.2|29459.5|29436.8|928
1607517600000|2020-12-09 12:40:00|29483.7|29463.7|29471.9|29451.9|29498.2|29468.9|29466.7|29429.5|796
1607517900000|2020-12-09 12:45:00|29471.8|29451.8|29470.5|29450.5|29479.1|29459.1|29456|29436|716
1607518200000|2020-12-09 12:50:00|29470.2|29450.2|29482.9|29462.9|29488.8|29468.8|29464.1|29444.1|713
1607518500000|2020-12-09 12:55:00|29482.8|29462.8|29467.6|29447.6|29483.1|29463.1|29467.6|29447.6|680
1607518800000|2020-12-09 13:00:00|29467.7|29447.7|29483.6|29463.6|29489.1|29469.1|29466.7|29446.7|745
1607519100000|2020-12-09 13:05:00|29484.2|29464.2|29464.8|29444.8|29484.2|29464.2|29461.5|29441.5|639
1607519400000|2020-12-09 13:10:00|29465.3|29445.3|29466.5|29446.5|29473.2|29453.2|29459.2|29439.2|833
1607519700000|2020-12-09 13:15:00|29466.7|29446.7|29435.8|29415.8|29477.8|29452.6|29431.9|29398.1|1010
1607520000000|2020-12-09 13:20:00|29434.7|29414.7|29444.8|29424.8|29481.8|29453.6|29428.7|29398.2|943
1607520300000|2020-12-09 13:25:00|29444.2|29424.2|29461.9|29441.9|29497.9|29463.5|29440.7|29411.9|713
1607520600000|2020-12-09 13:30:00|29460.6|29440.6|29487.8|29437.8|29492.6|29457.8|29460.3|29426.7|646
1607520900000|2020-12-09 13:35:00|29487.5|29437.5|29456.9|29436.9|29490|29455.6|29452.2|29427.7|678
1607521200000|2020-12-09 13:40:00|29456.8|29436.8|29454|29434|29461.1|29441.1|29441.8|29421.8|852
1607521500000|2020-12-09 13:45:00|29452.8|29432.8|29449.4|29429.4|29466.5|29437.5|29441.2|29416.5|665
1607521800000|2020-12-09 13:50:00|29447.1|29427.1|29446.3|29426.3|29451.6|29431.6|29442.6|29422.6|595
1607522100000|2020-12-09 13:55:00|29446.2|29426.2|29428.7|29408.7|29449.9|29429.9|29425.4|29405.4|807
1607522400000|2020-12-09 14:00:00|29425.6|29405.6|29423.8|29403.8|29431.3|29411.3|29419.5|29399.5|741
1607522700000|2020-12-09 14:05:00|29421.8|29401.8|29431.8|29411.8|29437.1|29417.1|29421.8|29401.8|764
1607523000000|2020-12-09 14:10:00|29431.6|29411.6|29422.8|29402.8|29434.2|29414.2|29417.5|29397.5|636
1607523300000|2020-12-09 14:15:00|29422.4|29402.4|29438.8|29418.8|29438.9|29418.9|29418.8|29398.8|685
1607523600000|2020-12-09 14:20:00|29439|29419|29466.7|29416.7|29471.8|29428.9|29436.5|29412.3|656
1607523900000|2020-12-09 14:25:00|29466.8|29416.8|29454.2|29434.2|29471.5|29436.5|29447.7|29405.8|679
1607524200000|2020-12-09 14:30:00|29452.7|29432.7|29459.3|29439.3|29459.5|29439.5|29439.9|29419.9|744
1607524500000|2020-12-09 14:35:00|29460|29440|29468.1|29448.1|29471.1|29451.1|29458.6|29438.6|682
1607524800000|2020-12-09 14:40:00|29467.8|29447.8|29472.8|29452.8|29481.6|29461.6|29466|29446|717
1607525100000|2020-12-09 14:45:00|29479.9|29459.9|29494.7|29474.7|29511|29479.5|29479.9|29449.9|761
1607525400000|2020-12-09 14:50:00|29494|29474|29528.1|29478.1|29532.4|29504.4|29494|29460.2|843
1607525700000|2020-12-09 14:55:00|29528.9|29478.9|29527.3|29507.3|29533.1|29510|29512.3|29475|849
1607526000000|2020-12-09 15:00:00|29526.8|29506.8|29528.7|29508.7|29536.5|29516.5|29516.5|29496.5|842
1607526300000|2020-12-09 15:05:00|29528.1|29508.1|29563.7|29543.7|29564.8|29544.8|29516.9|29496.9|894
1607526600000|2020-12-09 15:10:00|29564.3|29544.3|29559.1|29539.1|29578.6|29558.6|29556.2|29536.2|951
1607526900000|2020-12-09 15:15:00|29559.7|29539.7|29546.8|29526.8|29565.6|29545.6|29546|29526|643
1607527200000|2020-12-09 15:20:00|29546.5|29526.5|29556.1|29536.1|29562.1|29542.1|29545.1|29525.1|665
1607527500000|2020-12-09 15:25:00|29556.2|29536.2|29533.3|29513.3|29567.7|29547.7|29526.3|29506.3|765
1607527800000|2020-12-09 15:30:00|29533.6|29513.6|29536|29516|29544|29524|29531.9|29511.9|825
1607528100000|2020-12-09 15:35:00|29538|29518|29545.7|29525.7|29546.4|29526.4|29529.8|29509.8|766
1607528400000|2020-12-09 15:40:00|29546.1|29526.1|29557.5|29537.5|29562.3|29542.3|29545.6|29525.6|816
1607528700000|2020-12-09 15:45:00|29558.5|29538.5|29547.1|29527.1|29563.3|29543.3|29543.3|29523.3|784
1607529000000|2020-12-09 15:50:00|29547|29527|29552|29532|29560.9|29540.9|29543.7|29523.7|809
1607529300000|2020-12-09 15:55:00|29551.8|29531.8|29545.6|29525.6|29571.1|29551.1|29542.2|29522.2|885
1607529600000|2020-12-09 16:00:00|29544.9|29524.9|29538|29518|29551.5|29531.5|29507.1|29446.7|909
1607529900000|2020-12-09 16:05:00|29537.4|29517.4|29561.4|29541.4|29590.8|29561|29532.4|29512.4|868
1607530200000|2020-12-09 16:10:00|29562.4|29542.4|29587.1|29506.9|29601.3|29565.8|29559.9|29501.5|835
1607530500000|2020-12-09 16:15:00|29586.2|29508.3|29586.3|29536.3|29592.9|29541.8|29559.6|29502.5|673
1607530800000|2020-12-09 16:20:00|29587.6|29537.6|29602.4|29509.9|29604.9|29540.1|29579.6|29503.8|735
1607531100000|2020-12-09 16:25:00|29603.8|29508.7|29575.6|29458.6|29622|29541.5|29544.3|29458.6|820
1607531400000|2020-12-09 16:30:00|29576.8|29459.8|29570|29520|29618.6|29537.8|29555.6|29454.2|794
1607531700000|2020-12-09 16:35:00|29570.3|29520.3|29560.7|29505.5|29579.2|29529.2|29558.4|29505.1|692
1607532000000|2020-12-09 16:40:00|29559.2|29506.5|29582.8|29465.8|29601.7|29543.4|29559.2|29459.3|685
1607532300000|2020-12-09 16:45:00|29583.5|29466.5|29550.9|29500.9|29584.8|29505.7|29532.3|29439|674
1607532600000|2020-12-09 16:50:00|29551.5|29501.5|29530|29510|29571|29516.1|29529.5|29495.3|647
1607532900000|2020-12-09 16:55:00|29529.5|29509.5|29541.2|29521.2|29558.4|29538.4|29527.6|29507.6|685
1607533200000|2020-12-09 17:00:00|29539|29519|29532.9|29512.9|29543.9|29523.9|29525.7|29505.7|629
1607533500000|2020-12-09 17:05:00|29534.3|29514.3|29547|29527|29559.2|29527.3|29529.6|29504|567
1607533800000|2020-12-09 17:10:00|29545.4|29525.4|29563.5|29543.5|29573.5|29550.7|29545|29516.3|622
1607534100000|2020-12-09 17:15:00|29563.6|29543.6|29588.6|29568.6|29596.1|29568.6|29562|29540.5|691
1607534400000|2020-12-09 17:20:00|29586.7|29566.7|29580.9|29560.9|29592.7|29572.7|29575.7|29555.7|705
1607534700000|2020-12-09 17:25:00|29581.4|29561.4|29584.4|29564.4|29588.3|29568.3|29578.5|29558.5|582
1607535000000|2020-12-09 17:30:00|29584.5|29564.5|29581|29561|29597.3|29577.3|29578.5|29558.5|758
1607535300000|2020-12-09 17:35:00|29579.8|29559.8|29575.3|29555.3|29587.8|29567.8|29574.9|29554.9|632
1607535600000|2020-12-09 17:40:00|29575|29555|29579.5|29559.5|29585.6|29565.6|29573.7|29553.7|585
1607535900000|2020-12-09 17:45:00|29580.3|29560.3|29595.6|29575.6|29598.5|29578.5|29574.4|29541.4|631
1607536200000|2020-12-09 17:50:00|29595.5|29575.5|29587.5|29567.5|29596.6|29576.6|29586.6|29566.6|593
1607536500000|2020-12-09 17:55:00|29587.1|29567.1|29561.2|29541.2|29591|29571|29559.5|29539.5|644
1607536800000|2020-12-09 18:00:00|29560.8|29540.8|29574.5|29554.5|29575.4|29555.4|29553.8|29533.8|607
1607537100000|2020-12-09 18:05:00|29573.7|29553.7|29570.6|29550.6|29592.6|29558.1|29565.2|29531.4|524
1607537400000|2020-12-09 18:10:00|29568.6|29548.6|29575.6|29555.6|29592.3|29559.7|29568.6|29530.1|516
1607537700000|2020-12-09 18:15:00|29573.9|29553.9|29573.6|29553.6|29584|29564|29570.8|29550.8|650
1607538000000|2020-12-09 18:20:00|29572.2|29552.2|29577.8|29557.8|29591.4|29558.1|29568.9|29534.2|573
1607538300000|2020-12-09 18:25:00|29578.4|29558.4|29575.3|29555.3|29598.1|29562.2|29571.8|29534.7|630
1607538600000|2020-12-09 18:30:00|29575.6|29555.6|29585.6|29535.6|29595.6|29561.3|29565.5|29535.2|684
1607538900000|2020-12-09 18:35:00|29585.4|29535.4|29576.4|29556.4|29593.6|29560.4|29567.3|29532.6|608
1607539200000|2020-12-09 18:40:00|29576.5|29556.5|29598.2|29548.2|29599.3|29563.4|29575.1|29544.9|510
1607539500000|2020-12-09 18:45:00|29599.4|29549.4|29592.6|29572.6|29608|29574.9|29581.2|29545.8|520
1607539800000|2020-12-09 18:50:00|29592.3|29572.3|29590.4|29570.4|29605.9|29577.8|29586.3|29555.9|510
1607540100000|2020-12-09 18:55:00|29590.1|29570.1|29607.8|29587.8|29611.7|29591.7|29583.9|29554.5|609
1607540400000|2020-12-09 19:00:00|29612.1|29592.1|29616.7|29566.7|29630.5|29595.4|29591.3|29556|645
1607540700000|2020-12-09 19:05:00|29618.1|29568.1|29593.4|29573.4|29620.7|29574.9|29589.4|29549.5|508
1607541000000|2020-12-09 19:10:00|29592.7|29572.7|29597.8|29577.8|29620.2|29585.5|29588.3|29552.6|470
1607541300000|2020-12-09 19:15:00|29599.3|29579.3|29614.4|29564.4|29619.7|29582.9|29598.5|29560.7|410
1607541600000|2020-12-09 19:20:00|29611.7|29561.7|29596.8|29576.8|29618.5|29581.7|29596.7|29560.7|391
1607541900000|2020-12-09 19:25:00|29597.9|29577.9|29609.5|29559.5|29614.7|29583|29590.9|29551.5|436
1607542200000|2020-12-09 19:30:00|29611.5|29561.5|29605.3|29555.3|29613.4|29578|29585.6|29550|509
1607542500000|2020-12-09 19:35:00|29606.1|29556.1|29593.5|29573.5|29611.6|29576.9|29588.7|29552.4|449
1607542800000|2020-12-09 19:40:00|29593.4|29573.4|29600.4|29550.4|29611.1|29576.2|29581.3|29545|436
1607543100000|2020-12-09 19:45:00|29601.4|29551.4|29603.7|29553.7|29612.2|29573.4|29581.8|29545.9|528
1607543400000|2020-12-09 19:50:00|29603.5|29553.5|29602.4|29552.4|29607.3|29570.4|29581.9|29550|485
1607543700000|2020-12-09 19:55:00|29601.5|29551.5|29590|29540|29602.7|29568.8|29583.7|29535.3|478
1607544000000|2020-12-09 20:00:00|29589.8|29539.8|29587.5|29537.5|29594.7|29544.7|29582.8|29532.8|523
1607544300000|2020-12-09 20:05:00|29587|29537|29585.4|29535.4|29589.6|29539.3|29580.8|29530.8|510
1607544600000|2020-12-09 20:10:00|29585.2|29535.2|29589.6|29539.6|29593.1|29543.1|29580.5|29530.5|500
1607544900000|2020-12-09 20:15:00|29590.2|29540.2|29585.2|29535.2|29591.9|29544.9|29564.9|29532.1|437
1607545200000|2020-12-09 20:20:00|29584.9|29534.9|29586.8|29536.8|29590.6|29540.6|29580.2|29530.2|466
1607545500000|2020-12-09 20:25:00|29586.4|29536.4|29578.4|29528.4|29590.2|29544.9|29564.9|29526.2|429
1607545800000|2020-12-09 20:30:00|29577.4|29527.4|29578.3|29528.3|29592.1|29534.6|29574.9|29522.6|497
1607546100000|2020-12-09 20:35:00|29578.5|29528.5|29576.7|29519.7|29585.4|29533.4|29549.3|29515.4|488
1607546400000|2020-12-09 20:40:00|29568.8|29518.8|29563.1|29506.8|29579.5|29534.6|29550.3|29497.4|503
1607546700000|2020-12-09 20:45:00|29561.7|29507.6|29562.9|29445.9|29580.4|29511.6|29547.9|29440.9|498
1607547000000|2020-12-09 20:50:00|29570.1|29453.1|29540.2|29443.1|29573.9|29456.9|29527|29437.5|531
1607547300000|2020-12-09 20:55:00|29543.2|29444|29574.3|29457.3|29578.8|29461.8|29526|29437.1|660
1607547600000|2020-12-09 21:00:00|29577.7|29460.7|29573.8|29456.8|29586.9|29469.9|29543|29437.8|527
1607547900000|2020-12-09 21:05:00|29572.9|29455.9|29574.3|29457.3|29599.6|29482.6|29548|29447.1|323
1607548200000|2020-12-09 21:10:00|29576.3|29459.3|29573.5|29456.5|29599.6|29482.6|29546|29442|323
1607548500000|2020-12-09 21:15:00|29572.7|29455.7|29571.4|29454.4|29584.1|29467.1|29547|29438|246
1607548800000|2020-12-09 21:20:00|29572.4|29455.4|29575.1|29458.1|29591.3|29474.3|29545|29440.9|302
1607549100000|2020-12-09 21:25:00|29574.7|29457.7|29566.8|29449.8|29582.4|29465.4|29557.9|29440.9|274
1607549400000|2020-12-09 21:30:00|29570.5|29453.5|29550|29443|29583.8|29466.8|29549|29442|319
1607549700000|2020-12-09 21:35:00|29575.1|29458.1|29578.1|29461.1|29583.5|29466.5|29549|29443|215
1607550000000|2020-12-09 21:40:00|29578.4|29461.4|29583.7|29466.7|29588.1|29471.1|29550|29433|250
1607550300000|2020-12-09 21:45:00|29587.6|29470.6|29565|29448|29589|29472|29554.3|29437.3|352
1607550600000|2020-12-09 21:50:00|29572.2|29455.2|29562.1|29445.1|29583.1|29466.1|29549|29437.4|345
1607550900000|2020-12-09 21:55:00|29576.5|29459.5|29576.8|29459.8|29589.3|29472.3|29556.3|29439.3|351
1607551200000|2020-12-09 22:00:00|29577|29460|29574.1|29457.1|29579.8|29462.8|29564.3|29447.3|56
1607551500000|2020-12-09 22:05:00|29562.9|29445.9|29592.3|29475.3|29594.2|29477.2|29562.9|29445.9|130
1607551800000|2020-12-09 22:10:00|29592.4|29475.4|29586.6|29469.6|29593.7|29476.7|29559.5|29442.5|242
1607552100000|2020-12-09 22:15:00|29587.5|29470.5|29576.2|29459.2|29590.4|29473.4|29564.6|29447.6|361
1607552400000|2020-12-09 22:20:00|29577.8|29460.8|29612.6|29495.6|29619.6|29502.6|29566.5|29449.5|387
1607552700000|2020-12-09 22:25:00|29613|29496|29607.7|29490.7|29620.7|29503.7|29588|29471|273
1607553000000|2020-12-09 22:30:00|29592.9|29475.9|29602.3|29489|29612.4|29505.5|29576.3|29470.6|331
1607553300000|2020-12-09 22:35:00|29595.5|29488.9|29592.8|29486.7|29605.3|29509.4|29569.6|29469.5|287
1607553600000|2020-12-09 22:40:00|29590.6|29485.4|29581.6|29501.3|29609.8|29512|29564.9|29473.4|261
1607553900000|2020-12-09 22:45:00|29585.3|29483.1|29587.7|29490.5|29590.9|29509.1|29567.3|29458.1|196
1607554200000|2020-12-09 22:50:00|29583.2|29501.6|29576.3|29492.1|29586.7|29502.8|29566.9|29457.6|342
1607554500000|2020-12-09 22:55:00|29575.8|29491.7|29577|29460|29585.9|29502.6|29539.7|29422.7|227
1607554800000|2020-12-09 23:00:00|29558.8|29483.2|29579.6|29466.7|29591.4|29508.3|29552.9|29448.9|460
1607555100000|2020-12-09 23:05:00|29573.8|29462.3|29579.4|29462.4|29588.9|29472.6|29569.3|29455.1|220
1607555400000|2020-12-09 23:10:00|29575.6|29467|29576.5|29460.7|29586.1|29471.1|29567.1|29453.7|293
1607555700000|2020-12-09 23:15:00|29577.5|29461.9|29580.2|29463.2|29587.1|29470.1|29565.9|29448.9|264
1607556000000|2020-12-09 23:20:00|29576.5|29470.9|29577.1|29468|29588|29479.2|29558.5|29456.9|295
1607556300000|2020-12-09 23:25:00|29584.6|29467.6|29583.2|29471|29586.1|29473.8|29572.5|29463.8|268
1607556600000|2020-12-09 23:30:00|29581.3|29471.4|29575.9|29467.2|29585.1|29475.1|29568.5|29465|324
1607556900000|2020-12-09 23:35:00|29575|29467.7|29571.3|29459|29581|29484.4|29551.7|29450.2|331
1607557200000|2020-12-09 23:40:00|29567.9|29459.4|29561.1|29464.2|29579.3|29470.8|29553.5|29442.7|335
1607557500000|2020-12-09 23:45:00|29548|29463|29577.1|29470.9|29581.4|29474.3|29548|29438.4|273
1607557800000|2020-12-09 23:50:00|29573.1|29470.3|29577.5|29470.5|29583.2|29475.7|29565.6|29448.6|287
1607558100000|2020-12-09 23:55:00|29577.9|29470|29572.8|29470.7|29582.4|29475.2|29556.6|29448.5|287
1607558400000|2020-12-10 00:00:00|29568.7|29468.9|29559.6|29468.5|29568.7|29473.1|29543|29458.5|609
1607558700000|2020-12-10 00:05:00|29552.7|29469.8|29558.6|29469.1|29571.5|29478.9|29548.7|29464.9|397
1607559000000|2020-12-10 00:10:00|29559|29469.3|29558.4|29473|29568.9|29474.6|29544.6|29463.8|462
1607559300000|2020-12-10 00:15:00|29558.1|29469.9|29566|29475|29573.4|29479.4|29550.1|29468.9|492
1607559600000|2020-12-10 00:20:00|29564.7|29474.2|29560.3|29470.1|29568.9|29480.3|29546.4|29455.1|439
1607559900000|2020-12-10 00:25:00|29559.1|29468.8|29557|29471.2|29566.7|29474.7|29543|29462.1|456
1607560200000|2020-12-10 00:30:00|29552.8|29471.3|29556.8|29470.9|29571.5|29479.9|29548.4|29467.8|463
1607560500000|2020-12-10 00:35:00|29552.8|29472.3|29556.4|29472.4|29570|29482.9|29549.4|29464.6|382
1607560800000|2020-12-10 00:40:00|29559.9|29472.1|29559.4|29471.1|29565.5|29477.3|29545.9|29465.1|342
1607561100000|2020-12-10 00:45:00|29555.6|29467.6|29550.3|29471.6|29566.7|29474.1|29545.8|29466.5|368
1607561400000|2020-12-10 00:50:00|29547.6|29469.5|29551.2|29474|29565.3|29476.1|29546.3|29467.7|530
1607561700000|2020-12-10 00:55:00|29553.2|29473.7|29554.5|29458.1|29564.2|29477|29543.3|29458.1|519
1607562000000|2020-12-10 01:00:00|29555.6|29454.8|29554.1|29445.3|29563.1|29454.8|29541.8|29428.6|513
1607562300000|2020-12-10 01:05:00|29554.6|29445.5|29555.8|29447.1|29562.7|29454.6|29545.7|29442.4|474
1607562600000|2020-12-10 01:10:00|29558|29446.5|29565.2|29448.2|29565.8|29450.8|29544.8|29443.6|402
1607562900000|2020-12-10 01:15:00|29558.4|29450.7|29557|29450.3|29565.9|29456.9|29546.5|29439.1|391
1607563200000|2020-12-10 01:20:00|29563|29450.1|29564.7|29447.7|29566.4|29458.4|29545.2|29438.9|354
1607563500000|2020-12-10 01:25:00|29565.3|29448.4|29556.6|29449.9|29568.4|29457.8|29550.7|29443.6|464
1607563800000|2020-12-10 01:30:00|29556.5|29447.9|29564.3|29450.2|29565.5|29453.2|29537.7|29442.9|403
1607564100000|2020-12-10 01:35:00|29558.5|29448.5|29565.1|29453.7|29570.3|29461.3|29552.4|29444.5|387
1607564400000|2020-12-10 01:40:00|29563.9|29450.9|29558.8|29449.4|29568.3|29460|29548.8|29446|340
1607564700000|2020-12-10 01:45:00|29560.4|29449.5|29566|29449|29568.5|29460.1|29548.5|29446.7|378
1607565000000|2020-12-10 01:50:00|29565.9|29448.9|29561.1|29448.2|29567.1|29455.9|29546|29445.1|413
1607565300000|2020-12-10 01:55:00|29561.6|29444.6|29556.7|29447.3|29567|29454.7|29546.9|29442.9|402
1607565600000|2020-12-10 02:00:00|29557|29447.4|29564.6|29447.6|29566|29454.9|29540.5|29443.7|430
1607565900000|2020-12-10 02:05:00|29563.4|29448.8|29555.2|29449|29567|29459.1|29545|29438.8|456
1607566200000|2020-12-10 02:10:00|29561.8|29446.4|29559.3|29445.7|29565.2|29452|29538.9|29430.4|380
1607566500000|2020-12-10 02:15:00|29560.5|29444.3|29544.6|29427.6|29560.6|29447.5|29533.6|29425.9|444
1607566800000|2020-12-10 02:20:00|29545.2|29428.2|29535.3|29431.7|29557.3|29446|29525.7|29423.9|404
1607567100000|2020-12-10 02:25:00|29536|29431.9|29535.9|29435.7|29552.9|29438.8|29531.2|29414.5|373
1607567400000|2020-12-10 02:30:00|29536.7|29436.1|29540.8|29429.5|29552.7|29438.3|29524.1|29416.8|430
1607567700000|2020-12-10 02:35:00|29539.2|29427.8|29532|29430.4|29548.1|29436.6|29523.1|29422.6|375
1607568000000|2020-12-10 02:40:00|29532.3|29429.4|29527.7|29427|29550|29435.2|29519.5|29423.4|384
1607568300000|2020-12-10 02:45:00|29527.1|29427.6|29533.8|29432.2|29551|29437.2|29523.1|29424.1|492
1607568600000|2020-12-10 02:50:00|29533.6|29429.5|29528.3|29426.6|29550|29437.4|29527.6|29424.5|395
1607568900000|2020-12-10 02:55:00|29527.6|29425.8|29525|29431.5|29547.8|29439.1|29519.3|29409.5|470
1607569200000|2020-12-10 03:00:00|29524.7|29431.7|29543.5|29428.7|29551.4|29438.5|29523.9|29426.4|477
1607569500000|2020-12-10 03:05:00|29542.3|29428.9|29533.6|29428|29549.3|29435.8|29528.8|29426.8|447
1607569800000|2020-12-10 03:10:00|29534.3|29431.4|29520.5|29432.6|29551.3|29441|29520.5|29418.8|385
1607570100000|2020-12-10 03:15:00|29535.6|29430.9|29545.4|29428.4|29546.8|29436.5|29521|29420.6|410
1607570400000|2020-12-10 03:20:00|29544.9|29428.5|29544.4|29429.2|29549.6|29436.1|29529.9|29425.1|433
1607570700000|2020-12-10 03:25:00|29542.9|29431.2|29533.2|29428.6|29551.4|29435.8|29519.2|29426.2|343
1607571000000|2020-12-10 03:30:00|29534.3|29428.7|29542.1|29428.4|29547.5|29434|29531.3|29424.1|347
1607571300000|2020-12-10 03:35:00|29540.5|29426|29531|29414|29543.7|29428.9|29515.1|29406.4|418
1607571600000|2020-12-10 03:40:00|29530.9|29413.9|29525.9|29408.9|29536.9|29426.4|29507.4|29399.1|414
1607571900000|2020-12-10 03:45:00|29525.1|29408.1|29533.4|29417.5|29535.9|29426.9|29516.1|29399.1|352
1607572200000|2020-12-10 03:50:00|29533.7|29416.7|29535.6|29418.9|29539.7|29427|29516.1|29402.8|316
1607572500000|2020-12-10 03:55:00|29531.9|29418.8|29533|29418.2|29539.9|29430.2|29516.9|29412.3|314
1607572800000|2020-12-10 04:00:00|29534.7|29418.3|29523.8|29409.3|29535.7|29423.4|29508.8|29398|321
1607573100000|2020-12-10 04:05:00|29524.8|29408.2|29523.3|29408.9|29534.4|29426.9|29507.8|29391.7|315
1607573400000|2020-12-10 04:10:00|29523.2|29408.2|29502.9|29416.9|29535.7|29418.7|29502.9|29391.7|326
1607573700000|2020-12-10 04:15:00|29503.2|29417.6|29525.8|29408.8|29527.4|29417.6|29500.6|29394.2|454
1607574000000|2020-12-10 04:20:00|29524.6|29410.1|29517.1|29415.6|29530.8|29416.6|29499.6|29404.9|333
1607574300000|2020-12-10 04:25:00|29530.7|29413.7|29513.1|29396.1|29533.3|29418.7|29501|29393.1|300
1607574600000|2020-12-10 04:30:00|29514.3|29406.8|29527.8|29410.8|29532.6|29426.5|29501.6|29400.9|320
1607574900000|2020-12-10 04:35:00|29526.3|29409.8|29523.1|29409.6|29533.3|29423.4|29510.8|29404.3|314
1607575200000|2020-12-10 04:40:00|29523.2|29410.6|29522.1|29407.8|29531.1|29422.4|29513.5|29396.5|308
1607575500000|2020-12-10 04:45:00|29527.7|29409.9|29521.2|29409.2|29530.1|29417.1|29511.6|29394.7|272
1607575800000|2020-12-10 04:50:00|29522.9|29408.2|29519.5|29406.1|29528.6|29420.7|29506.4|29392|272
1607576100000|2020-12-10 04:55:00|29517.3|29404.2|29520.8|29405.1|29524.5|29413.5|29499.6|29389.1|398
1607576400000|2020-12-10 05:00:00|29518.5|29404.3|29517.6|29408.4|29524.3|29415.8|29489.4|29400.7|423
1607576700000|2020-12-10 05:05:00|29520.6|29407.8|29511.8|29411.1|29527|29419.6|29498|29396.2|373
1607577000000|2020-12-10 05:10:00|29523.4|29410.7|29511.1|29412.1|29530.4|29431.6|29499.1|29407.2|317
1607577300000|2020-12-10 05:15:00|29510.8|29413.6|29510.6|29409.4|29530.9|29425.7|29506.7|29406.2|276
1607577600000|2020-12-10 05:20:00|29509.6|29408.7|29510.8|29409.3|29530.3|29427.6|29495.3|29402.3|263
1607577900000|2020-12-10 05:25:00|29510.1|29412.3|29518|29410.8|29532|29426.9|29507.6|29407|278
1607578200000|2020-12-10 05:30:00|29518.1|29410.6|29529.6|29417.6|29533.2|29432.7|29509.4|29407.5|251
1607578500000|2020-12-10 05:35:00|29526.9|29419.7|29492.1|29433.8|29533.1|29439.8|29483|29411.7|370
1607578800000|2020-12-10 05:40:00|29489.7|29436.7|29488.3|29437.5|29496.7|29441.4|29482.9|29425.8|312
1607579100000|2020-12-10 05:45:00|29489.6|29437.2|29486.8|29432.8|29494.5|29441|29482.9|29424.2|311
1607579400000|2020-12-10 05:50:00|29487.6|29431.6|29494.3|29437.3|29498.9|29444.7|29485.5|29425.9|352
1607579700000|2020-12-10 05:55:00|29494.5|29437.2|29490.5|29433.1|29497.1|29444.4|29481.9|29428.7|499
1607580000000|2020-12-10 06:00:00|29484.4|29434.4|29495.3|29445.3|29498.5|29448.5|29480.5|29428.1|496
1607580300000|2020-12-10 06:05:00|29496|29446|29492.8|29442.8|29500.9|29450.9|29490.1|29434.4|446
1607580600000|2020-12-10 06:10:00|29493|29443|29458.8|29438.8|29498.2|29450.3|29455.9|29428.4|538
1607580900000|2020-12-10 06:15:00|29455|29435|29459.2|29439.2|29463.4|29443.4|29455|29435|382
1607581200000|2020-12-10 06:20:00|29459.1|29439.1|29460.4|29440.4|29462.5|29442.5|29455.9|29435.9|429
1607581500000|2020-12-10 06:25:00|29459.1|29439.1|29454.1|29434.1|29459.7|29439.7|29450.3|29430.3|609
1607581800000|2020-12-10 06:30:00|29454.4|29434.4|29444.6|29424.6|29456.2|29436.2|29437|29417|416
1607582100000|2020-12-10 06:35:00|29444.7|29424.7|29444|29424|29446.1|29426.1|29440.6|29420.6|431
1607582400000|2020-12-10 06:40:00|29444.9|29424.9|29426.9|29406.9|29448.5|29428.5|29409.2|29371.8|511
1607582700000|2020-12-10 06:45:00|29426.4|29406.4|29423.1|29403.1|29437.2|29414.7|29416.3|29387.2|444
1607583000000|2020-12-10 06:50:00|29423.3|29403.3|29424.4|29404.4|29438.4|29405.9|29419.7|29388.1|366
1607583300000|2020-12-10 06:55:00|29424.2|29404.2|29415.4|29364|29440.6|29408.4|29408.9|29360|447
1607583600000|2020-12-10 07:00:00|29414.2|29362.1|29422.2|29402.2|29431.8|29403.4|29411.1|29362.1|592
1607583900000|2020-12-10 07:05:00|29421.2|29401.2|29419.4|29399.4|29426.6|29406.6|29418|29398|515
1607584200000|2020-12-10 07:10:00|29418.8|29398.8|29434.9|29414.9|29450.4|29430.4|29416|29396|655
1607584500000|2020-12-10 07:15:00|29434.2|29414.2|29439|29419|29448.6|29428.6|29433.1|29413.1|513
1607584800000|2020-12-10 07:20:00|29438.6|29418.6|29439.5|29419.5|29446.4|29426.4|29436.5|29416.5|480
1607585100000|2020-12-10 07:25:00|29439.9|29419.9|29443.6|29423.6|29447.5|29427.5|29433.9|29413.9|521
1607585400000|2020-12-10 07:30:00|29443.4|29423.4|29463.4|29443.4|29474.9|29454.9|29441.5|29421.5|595
1607585700000|2020-12-10 07:35:00|29463.6|29443.6|29459.6|29439.6|29465.3|29445.3|29455.3|29435.3|566
1607586000000|2020-12-10 07:40:00|29459.9|29439.9|29467.9|29447.9|29470.3|29450.3|29458.1|29438.1|526
1607586300000|2020-12-10 07:45:00|29466.6|29446.6|29467.3|29447.3|29468.7|29448.7|29459.8|29439.8|519
1607586600000|2020-12-10 07:50:00|29467.5|29447.5|29470.1|29450.1|29472.1|29452.1|29465.7|29445.7|497
1607586900000|2020-12-10 07:55:00|29470.3|29450.3|29470.3|29450.3|29474.6|29454.6|29462.7|29442.7|702
1607587200000|2020-12-10 08:00:00|29472.2|29452.2|29467.8|29447.8|29478.3|29458.3|29464.8|29444.8|815
1607587500000|2020-12-10 08:05:00|29468|29448|29449|29429|29473.7|29453.7|29442.3|29422.3|744
1607587800000|2020-12-10 08:10:00|29448.8|29428.8|29446.5|29426.5|29449.2|29429.2|29438.9|29418.9|655
1607588100000|2020-12-10 08:15:00|29446.4|29426.4|29454.7|29434.7|29459.2|29439.2|29444.8|29424.8|732
1607588400000|2020-12-10 08:20:00|29454.6|29434.6|29450.4|29430.4|29462.2|29442.2|29449.7|29429.7|651
1607588700000|2020-12-10 08:25:00|29451|29431|29450|29430|29454.2|29434.2|29446.4|29426.4|605
1607589000000|2020-12-10 08:30:00|29450.1|29430.1|29433.8|29413.8|29450.1|29430.1|29432.6|29412.6|676
1607589300000|2020-12-10 08:35:00|29441.3|29391.3|29419.6|29399.6|29441.3|29407.1|29402.7|29376.5|695
1607589600000|2020-12-10 08:40:00|29419.7|29399.7|29430.7|29410.7|29434.5|29414.5|29418.5|29398.5|783
1607589900000|2020-12-10 08:45:00|29429.6|29409.6|29437.7|29417.7|29452.9|29424.4|29429.6|29401|732
1607590200000|2020-12-10 08:50:00|29437.9|29417.9|29438.6|29418.6|29441.2|29421.2|29425|29405|695
1607590500000|2020-12-10 08:55:00|29438.4|29418.4|29452.7|29402.7|29454.5|29421.6|29423|29401.3|820
1607590800000|2020-12-10 09:00:00|29452.9|29402.9|29448.3|29428.3|29469.9|29442.8|29440.3|29402.5|884
1607591100000|2020-12-10 09:05:00|29448.8|29428.8|29464.4|29444.4|29464.4|29444.4|29435.2|29415.2|856
1607591400000|2020-12-10 09:10:00|29465.6|29445.6|29459.6|29439.6|29469.3|29449.3|29437.8|29417.8|829
1607591700000|2020-12-10 09:15:00|29459.7|29439.7|29432.3|29412.3|29473.2|29441.1|29429.7|29409.7|760
1607592000000|2020-12-10 09:20:00|29431.6|29411.6|29418.3|29398.3|29432.5|29412.5|29412.8|29392.8|820
1607592300000|2020-12-10 09:25:00|29418.2|29398.2|29400.5|29380.5|29420.8|29400.8|29394.1|29374.1|739
1607592600000|2020-12-10 09:30:00|29400.3|29380.3|29389.6|29369.6|29403.4|29383.4|29380.1|29360.1|795
1607592900000|2020-12-10 09:35:00|29388.1|29368.1|29381.6|29361.6|29403.5|29368.7|29345.7|29325.7|829
1607593200000|2020-12-10 09:40:00|29381.4|29361.4|29398|29378|29410.6|29390.6|29370.5|29350.5|707
1607593500000|2020-12-10 09:45:00|29398.5|29378.5|29378|29358|29399|29379|29374.7|29354.7|704
1607593800000|2020-12-10 09:50:00|29376.7|29356.7|29371.7|29351.7|29379.4|29359.4|29354.6|29334.6|706
1607594100000|2020-12-10 09:55:00|29372|29352|29381.9|29361.9|29398.4|29378.4|29363.7|29343.7|770
1607594400000|2020-12-10 10:00:00|29382.8|29362.8|29403.8|29383.8|29419.9|29399.9|29381.4|29361.4|632
1607594700000|2020-12-10 10:05:00|29402.9|29382.9|29402.5|29382.5|29419.9|29399.9|29393.3|29373.3|591
1607595000000|2020-12-10 10:10:00|29401.9|29381.9|29391|29371|29401.9|29381.9|29388.9|29368.9|705
1607595300000|2020-12-10 10:15:00|29388.9|29368.9|29406.5|29386.5|29411.1|29391.1|29386.8|29366.8|661
1607595600000|2020-12-10 10:20:00|29405.8|29385.8|29405.5|29385.5|29416|29396|29396.1|29376.1|612
1607595900000|2020-12-10 10:25:00|29405.2|29385.2|29402.1|29382.1|29409.6|29389.6|29396.7|29376.7|538
1607596200000|2020-12-10 10:30:00|29402.8|29382.8|29406.9|29386.9|29407.8|29387.8|29394.3|29374.3|606
1607596500000|2020-12-10 10:35:00|29406.6|29386.6|29410.3|29390.3|29415.9|29395.9|29404.5|29384.5|542
1607596800000|2020-12-10 10:40:00|29409.8|29389.8|29413.9|29393.9|29418.7|29398.7|29409.4|29389.4|533
1607597100000|2020-12-10 10:45:00|29414.1|29394.1|29407|29387|29420.3|29400.3|29407|29387|524
1607597400000|2020-12-10 10:50:00|29407.8|29387.8|29414.1|29394.1|29418.4|29398.4|29404.9|29384.9|514
1607597700000|2020-12-10 10:55:00|29416.4|29396.4|29395.8|29375.8|29424.6|29404.6|29384.2|29364.2|667
1607598000000|2020-12-10 11:00:00|29396.5|29376.5|29395.2|29375.2|29399.2|29379.2|29384.2|29364.2|733
1607598300000|2020-12-10 11:05:00|29395.3|29375.3|29361.4|29341.4|29397.4|29377.4|29361.4|29341.4|549
1607598600000|2020-12-10 11:10:00|29362.5|29342.5|29349.3|29329.3|29365.9|29345.9|29340.7|29320.7|635
1607598900000|2020-12-10 11:15:00|29350|29330|29347.8|29327.8|29354.8|29334.8|29341.6|29321.6|574
1607599200000|2020-12-10 11:20:00|29348.1|29328.1|29347.4|29327.4|29353.4|29333.4|29342.4|29322.4|567
1607599500000|2020-12-10 11:25:00|29347.5|29327.5|29354|29334|29355.5|29335.5|29347.2|29327.2|583
1607599800000|2020-12-10 11:30:00|29353.9|29333.9|29360.7|29340.7|29367.7|29347.7|29348|29328|529
1607600100000|2020-12-10 11:35:00|29360.6|29340.6|29366.4|29346.4|29368.3|29348.3|29359.2|29339.2|536
1607600400000|2020-12-10 11:40:00|29365.7|29345.7|29365.7|29345.7|29368.3|29348.3|29359.8|29339.8|458
1607600700000|2020-12-10 11:45:00|29365.5|29345.5|29371.9|29351.9|29371.9|29351.9|29359.5|29339.5|507
1607601000000|2020-12-10 11:50:00|29372.1|29352.1|29396.4|29376.4|29417.6|29382.5|29370.8|29350.8|709
1607601300000|2020-12-10 11:55:00|29396.6|29376.6|29405.7|29385.7|29412.7|29392.7|29396|29376|680
1607601600000|2020-12-10 12:00:00|29404.5|29384.5|29411.4|29391.4|29414.3|29394.3|29400.3|29380.3|670
1607601900000|2020-12-10 12:05:00|29411.5|29391.5|29422.7|29402.7|29422.9|29402.9|29410.6|29390.6|545
1607602200000|2020-12-10 12:10:00|29423.1|29403.1|29420|29400|29430.9|29410.9|29417.4|29397.4|598
1607602500000|2020-12-10 12:15:00|29420.1|29400.1|29424.6|29404.6|29428|29408|29416.8|29396.8|550
1607602800000|2020-12-10 12:20:00|29424.5|29404.5|29417.9|29397.9|29430.5|29410.5|29416.6|29396.6|610
1607603100000|2020-12-10 12:25:00|29416.8|29396.8|29408.1|29388.1|29418.8|29398.8|29402.5|29382.5|636
1607603400000|2020-12-10 12:30:00|29408.3|29388.3|29377|29357|29410.9|29390.9|29370.9|29350.9|680
1607603700000|2020-12-10 12:35:00|29376.5|29356.5|29371.8|29351.8|29379.8|29359.8|29363.1|29343.1|682
1607604000000|2020-12-10 12:40:00|29370.8|29350.8|29418.3|29347.3|29422.6|29355.4|29363.7|29326.9|744
1607604300000|2020-12-10 12:45:00|29417.9|29349.4|29339.2|29289.2|29438.5|29364.8|29314.1|29270.6|1137
1607604600000|2020-12-10 12:50:00|29340.2|29290.2|29347.5|29297.5|29378|29328|29317.6|29279.8|996
1607604900000|2020-12-10 12:55:00|29350.1|29300.1|29339.4|29319.4|29357.2|29322.5|29319.8|29277.1|982
1607605200000|2020-12-10 13:00:00|29339.2|29319.2|29318.7|29298.7|29352|29319.9|29313.1|29283|878
1607605500000|2020-12-10 13:05:00|29318|29298|29324.8|29304.8|29337.6|29306.5|29302.1|29267.9|896
1607605800000|2020-12-10 13:10:00|29324.7|29304.7|29344|29294|29346.6|29313.9|29316.9|29282.1|743
1607606100000|2020-12-10 13:15:00|29344.2|29294.2|29340.4|29320.4|29365.5|29329|29326.4|29292.3|774
1607606400000|2020-12-10 13:20:00|29341.2|29321.2|29360.5|29340.5|29377.3|29343.8|29340.8|29307.5|594
1607606700000|2020-12-10 13:25:00|29361.5|29341.5|29352.6|29302.6|29379.1|29343|29333.9|29298.9|765
1607607000000|2020-12-10 13:30:00|29352.2|29302.2|29294.2|29274.2|29352.8|29315.9|29288.1|29268.1|892
1607607300000|2020-12-10 13:35:00|29294.7|29274.7|29292.4|29272.4|29296.5|29276.5|29284.8|29264.8|892
1607607600000|2020-12-10 13:40:00|29292.5|29272.5|29275|29255|29293.4|29273.4|29272|29252|1023
1607607900000|2020-12-10 13:45:00|29275.1|29255.1|29271|29251|29291.4|29271.4|29266.3|29246.3|879
1607608200000|2020-12-10 13:50:00|29271.6|29251.6|29303.4|29283.4|29304.1|29284.1|29264.6|29244.6|851
1607608500000|2020-12-10 13:55:00|29303.3|29283.3|29308.6|29288.6|29314.3|29294.3|29286.5|29266.5|922
1607608800000|2020-12-10 14:00:00|29308.7|29288.7|29342.6|29322.6|29348.7|29328.7|29301.2|29281.2|993
1607609100000|2020-12-10 14:05:00|29342.3|29322.3|29376.6|29356.6|29384.2|29364.2|29332.8|29312.8|972
1607609400000|2020-12-10 14:10:00|29376.3|29356.3|29379.9|29359.9|29410.2|29390.2|29367.7|29347.7|1004
1607609700000|2020-12-10 14:15:00|29379.7|29359.7|29382.4|29362.4|29387.5|29367.5|29374.8|29354.8|867
1607610000000|2020-12-10 14:20:00|29383.7|29363.7|29385.8|29365.8|29388.5|29368.5|29380.4|29360.4|795
1607610300000|2020-12-10 14:25:00|29385.4|29365.4|29400.4|29380.4|29409.3|29389.3|29385.4|29365.4|801
1607610600000|2020-12-10 14:30:00|29400.8|29380.8|29383|29363|29402.4|29382.4|29375.7|29355.7|970
1607610900000|2020-12-10 14:35:00|29383.4|29363.4|29351.4|29331.4|29384.4|29364.4|29345.9|29325.9|908
1607611200000|2020-12-10 14:40:00|29352.2|29332.2|29329|29309|29356.3|29336.3|29322.1|29302.1|1011
1607611500000|2020-12-10 14:45:00|29330.3|29310.3|29311.2|29291.2|29330.3|29310.3|29300.9|29280.9|961
1607611800000|2020-12-10 14:50:00|29311.3|29291.3|29310.4|29290.4|29315.3|29295.3|29297.1|29277.1|920
1607612100000|2020-12-10 14:55:00|29310.5|29290.5|29269.9|29249.9|29311.2|29291.2|29268.7|29248.7|943
1607612400000|2020-12-10 15:00:00|29270.2|29250.2|29268.7|29248.7|29281.9|29261.9|29254.4|29234.4|955
1607612700000|2020-12-10 15:05:00|29269.6|29249.6|29272.3|29252.3|29277.7|29257.7|29258.3|29238.3|951
1607613000000|2020-12-10 15:10:00|29269|29249|29292.9|29272.9|29293.1|29273.1|29269|29249|864
1607613300000|2020-12-10 15:15:00|29291.2|29271.2|29285.5|29265.5|29300.8|29277.6|29274.8|29245.3|817
1607613600000|2020-12-10 15:20:00|29285.6|29265.6|29270.9|29250.9|29294.1|29272.7|29258.1|29236.9|889
1607613900000|2020-12-10 15:25:00|29270.6|29250.6|29280.6|29260.6|29307.7|29287.7|29269.1|29249.1|909
1607614200000|2020-12-10 15:30:00|29280|29260|29290.8|29270.8|29301.9|29281.9|29268|29248|894
1607614500000|2020-12-10 15:35:00|29291|29271|29274.9|29254.9|29300.5|29278.9|29270.3|29250.3|890
1607614800000|2020-12-10 15:40:00|29274.5|29254.5|29260.9|29240.9|29294.1|29274.1|29258.4|29238.4|893
1607615100000|2020-12-10 15:45:00|29260.5|29240.5|29274.6|29254.6|29276.1|29256.1|29249.7|29229.7|883
1607615400000|2020-12-10 15:50:00|29275|29255|29237.3|29217.3|29275|29255|29232.6|29212.6|832
1607615700000|2020-12-10 15:55:00|29237.2|29217.2|29240.2|29220.2|29259.1|29239.1|29224.3|29204.3|1001
1607616000000|2020-12-10 16:00:00|29239.5|29219.5|29218.6|29198.6|29246.5|29226.5|29209.4|29189.4|937
1607616300000|2020-12-10 16:05:00|29218.5|29198.5|29240.2|29220.2|29243.3|29223.3|29209.1|29189.1|817
1607616600000|2020-12-10 16:10:00|29241.2|29221.2|29246.5|29226.5|29251.5|29231.5|29232.8|29212.8|741
1607616900000|2020-12-10 16:15:00|29246|29226|29240.4|29220.4|29250.6|29230.6|29233.4|29213.4|738
1607617200000|2020-12-10 16:20:00|29240.3|29220.3|29230.2|29210.2|29245.7|29225.7|29226.5|29206.5|674
1607617500000|2020-12-10 16:25:00|29230.1|29210.1|29222.1|29202.1|29234|29214|29219.4|29199.4|625
1607617800000|2020-12-10 16:30:00|29225.4|29205.4|29233|29213|29238.7|29218.7|29218.7|29198.7|635
1607618100000|2020-12-10 16:35:00|29233.6|29213.6|29244.5|29224.5|29247|29227|29230.9|29210.9|602
1607618400000|2020-12-10 16:40:00|29244.6|29224.6|29233.9|29213.9|29246.4|29226.4|29224.7|29204.7|595
1607618700000|2020-12-10 16:45:00|29234|29214|29227|29207|29237.5|29217.5|29217.5|29197.5|622
1607619000000|2020-12-10 16:50:00|29225.6|29205.6|29231.6|29211.6|29232.7|29212.7|29217.6|29197.6|575
1607619300000|2020-12-10 16:55:00|29231.9|29211.9|29224.1|29204.1|29236.6|29216.6|29213.5|29193.5|740
1607619600000|2020-12-10 17:00:00|29223|29203|29219.8|29199.8|29231.2|29206.6|29205.7|29169.7|681
1607619900000|2020-12-10 17:05:00|29218.8|29198.8|29223.4|29203.4|29228.8|29205.9|29207.7|29169.3|574
1607620200000|2020-12-10 17:10:00|29222.5|29202.5|29205.9|29185.9|29222.5|29202.5|29194.6|29157.5|574
1607620500000|2020-12-10 17:15:00|29204.9|29184.9|29205|29185|29221.6|29193.2|29195.5|29144.9|580
1607620800000|2020-12-10 17:20:00|29206.3|29186.3|29217|29197|29225.9|29199.2|29200.7|29158.3|508
1607621100000|2020-12-10 17:25:00|29216.4|29196.4|29207.1|29187.1|29224.3|29200.8|29204.4|29164.5|448
1607621400000|2020-12-10 17:30:00|29206.8|29186.8|29217.4|29197.4|29223.5|29202.1|29200.9|29161.2|530
1607621700000|2020-12-10 17:35:00|29218.5|29198.5|29209.4|29189.4|29228.1|29203.5|29202.9|29158.4|536
1607622000000|2020-12-10 17:40:00|29208|29188|29209.5|29189.5|29225.8|29197.7|29198.7|29149|593
1607622300000|2020-12-10 17:45:00|29209.9|29189.9|29216.5|29166.5|29222.2|29191.1|29198.5|29157.5|538
1607622600000|2020-12-10 17:50:00|29217.3|29167.3|29217.6|29197.6|29223.2|29197.8|29201.1|29164.1|546
1607622900000|2020-12-10 17:55:00|29217.7|29197.7|29214.3|29164.3|29233.3|29203.3|29206.4|29150.9|656
1607623200000|2020-12-10 18:00:00|29217.6|29167.6|29226.8|29206.8|29241.5|29212.7|29207.6|29167.6|752
1607623500000|2020-12-10 18:05:00|29229.2|29209.2|29226.4|29206.4|29232|29212|29219.3|29199.3|579
1607623800000|2020-12-10 18:10:00|29226.3|29206.3|29213.3|29193.3|29230.7|29210.7|29210.7|29178.5|522
1607624100000|2020-12-10 18:15:00|29213|29193|29204.7|29184.7|29224.6|29195|29203.1|29161.6|476
1607624400000|2020-12-10 18:20:00|29205.3|29185.3|29216.5|29166.5|29220|29186.6|29195.4|29149.4|583
1607624700000|2020-12-10 18:25:00|29216.2|29166.2|29206.3|29186.3|29220.8|29189.3|29199.7|29136.6|531
1607625000000|2020-12-10 18:30:00|29207|29187|29201.1|29151.1|29218.3|29187|29194.6|29151.1|487
1607625300000|2020-12-10 18:35:00|29204.4|29154.4|29199.3|29179.3|29215.6|29183.4|29193.2|29150.5|469
1607625600000|2020-12-10 18:40:00|29199|29179|29201.3|29151.3|29215.5|29182.2|29192.4|29146.9|430
1607625900000|2020-12-10 18:45:00|29202.3|29152.3|29200.9|29180.9|29212.5|29182.9|29189.3|29145.9|421
1607626200000|2020-12-10 18:50:00|29199.5|29179.5|29208.7|29158.7|29219.6|29188.3|29197.9|29153.8|431
1607626500000|2020-12-10 18:55:00|29210.8|29160.8|29199.1|29179.1|29216.8|29184.6|29195.5|29153|428
1607626800000|2020-12-10 19:00:00|29200|29180|29204.7|29154.7|29214.1|29182.9|29190.6|29148.1|426
1607627100000|2020-12-10 19:05:00|29199.9|29149.9|29197.1|29177.1|29213.6|29183.6|29190.5|29143.1|483
1607627400000|2020-12-10 19:10:00|29198.3|29178.3|29214.3|29164.3|29217.8|29188.9|29198|29140.1|526
1607627700000|2020-12-10 19:15:00|29215.6|29165.6|29212.3|29162.3|29222.6|29194.1|29203.7|29153.7|458
1607628000000|2020-12-10 19:20:00|29212.4|29162.4|29204.5|29184.5|29219.2|29189.5|29200.6|29154.7|493
1607628300000|2020-12-10 19:25:00|29204.6|29184.6|29208|29158|29218.8|29186.9|29197.4|29149.5|519
1607628600000|2020-12-10 19:30:00|29208.9|29158.9|29185.9|29165.9|29210.2|29180.1|29181|29142.2|482
1607628900000|2020-12-10 19:35:00|29187.8|29167.8|29173.9|29153.9|29195.7|29167.8|29172.8|29135.6|524
1607629200000|2020-12-10 19:40:00|29174.1|29154.1|29172.6|29152.6|29187.6|29159.2|29166.3|29123.6|502
1607629500000|2020-12-10 19:45:00|29171.7|29151.7|29167.9|29147.9|29180|29155.8|29160.9|29122|509
1607629800000|2020-12-10 19:50:00|29168.4|29148.4|29160.3|29140.3|29179.1|29149.8|29159.4|29121.9|532
1607630100000|2020-12-10 19:55:00|29161.4|29141.4|29168.7|29148.7|29180.7|29152.4|29157.4|29116.6|499
1607630400000|2020-12-10 20:00:00|29168.3|29148.3|29165.5|29145.5|29183.9|29155.2|29163.3|29125.9|544
1607630700000|2020-12-10 20:05:00|29166.1|29146.1|29172.8|29152.8|29183.3|29153|29162.3|29122.5|498
1607631000000|2020-12-10 20:10:00|29172.1|29152.1|29164.1|29144.1|29183.7|29152.8|29154.7|29115.4|559
1607631300000|2020-12-10 20:15:00|29166.1|29146.1|29155.4|29135.4|29170.9|29146.1|29143.8|29107.2|582
1607631600000|2020-12-10 20:20:00|29155.1|29135.1|29146.4|29126.4|29170.8|29139.3|29145.8|29104.9|541
1607631900000|2020-12-10 20:25:00|29146|29126|29160.8|29110.8|29166.7|29136.6|29143.5|29105.8|469
1607632200000|2020-12-10 20:30:00|29158|29108|29162.5|29112.5|29170.8|29137.6|29148.8|29096|388
1607632500000|2020-12-10 20:35:00|29157.5|29137.5|29159.7|29109.7|29166.6|29137.6|29147.7|29102.4|423
1607632800000|2020-12-10 20:40:00|29163.3|29113.3|29162.6|29112.6|29166.9|29133.2|29144.2|29096|500
1607633100000|2020-12-10 20:45:00|29162.9|29112.9|29156.3|29106.3|29167.4|29133|29143.1|29093.4|479
1607633400000|2020-12-10 20:50:00|29157.4|29107.4|29141.9|29091.9|29161.9|29130.1|29127|29080.6|525
1607633700000|2020-12-10 20:55:00|29141.7|29091.7|29151.1|29101.1|29153.2|29120.8|29133.2|29083.2|580
1607634000000|2020-12-10 21:00:00|29151|29101|29162.3|29112.3|29172.3|29131.6|29144.5|29094.5|758
1607634300000|2020-12-10 21:05:00|29160.6|29110.6|29160.2|29110.2|29175.2|29128.1|29144.5|29095.5|553
1607634600000|2020-12-10 21:10:00|29158.3|29108.3|29151|29101|29164.5|29126.9|29142.5|29098.7|502
1607634900000|2020-12-10 21:15:00|29150.9|29100.9|29155.3|29105.3|29167.6|29128.9|29138.8|29097.2|513
1607635200000|2020-12-10 21:20:00|29154.7|29104.7|29154.7|29104.7|29161|29123|29136.2|29096.6|347
1607635500000|2020-12-10 21:25:00|29152.2|29102.2|29160|29110|29165.1|29132.2|29143.9|29097|374
1607635800000|2020-12-10 21:30:00|29146.7|29126.7|29145.4|29125.4|29165.8|29132.4|29143.8|29105.5|347
1607636100000|2020-12-10 21:35:00|29146|29126|29144.3|29124.3|29162.4|29131.1|29140.8|29107|307
1607636400000|2020-12-10 21:40:00|29143.6|29123.6|29158.5|29108.5|29168.6|29124.9|29130.4|29096.6|362
1607636700000|2020-12-10 21:45:00|29158.4|29108.4|29157.7|29107.7|29162.9|29124.3|29140.8|29104.4|256
1607637000000|2020-12-10 21:50:00|29161.1|29111.1|29159.1|29109.1|29163.5|29123.7|29140.1|29097.7|260
1607637300000|2020-12-10 21:55:00|29159.3|29109.3|29177.4|29107.6|29185.3|29113.6|29142.9|29088.3|372
1607637600000|2020-12-10 22:00:00|29171.7|29110.1|29178.8|29109.2|29192.7|29117.9|29156.8|29095|90
1607637900000|2020-12-10 22:05:00|29181|29065|29267|29150|29274.2|29157.2|29170.8|29062|149
1607638200000|2020-12-10 22:10:00|29263.1|29146.1|29216.9|29099.9|29271.4|29154.4|29200.3|29083.3|259
1607638500000|2020-12-10 22:15:00|29226|29109|29232.9|29117|29239.6|29122.6|29212.3|29095.3|123
1607638800000|2020-12-10 22:20:00|29234.2|29117.7|29231.4|29114.4|29248.4|29131.4|29219.6|29102.6|90
1607639100000|2020-12-10 22:25:00|29232.4|29115.4|29234|29117|29245.1|29128.1|29225.1|29113|136
1607639400000|2020-12-10 22:30:00|29231.5|29117.9|29226|29121.4|29238.2|29121.4|29225.3|29113.7|143
1607639700000|2020-12-10 22:35:00|29225.2|29120.7|29225.1|29119.2|29238.1|29124.6|29219.5|29112.5|149
1607640000000|2020-12-10 22:40:00|29224.9|29118.6|29220.8|29118.2|29238.1|29124.1|29219.9|29111.3|146
1607640300000|2020-12-10 22:45:00|29218.3|29122.1|29229.8|29118.4|29236.8|29138.3|29216.6|29111.6|254
1607640600000|2020-12-10 22:50:00|29228.8|29119.4|29226.5|29117.4|29235.2|29135.2|29213.5|29115.4|294
1607640900000|2020-12-10 22:55:00|29227.4|29116.6|29225.7|29116.1|29234.5|29127.7|29218.4|29113.9|246
1607641200000|2020-12-10 23:00:00|29230.8|29116.5|29225.1|29118.4|29230.8|29130.6|29213.7|29113.6|413
1607641500000|2020-12-10 23:05:00|29223.5|29121.4|29221.7|29119.6|29228.6|29132|29206.5|29114.7|444
1607641800000|2020-12-10 23:10:00|29218.7|29120.1|29219.3|29117.4|29226.1|29131|29210.6|29113.7|497
1607642100000|2020-12-10 23:15:00|29218|29117.6|29219|29114.5|29229.1|29130|29209.8|29112.8|432
1607642400000|2020-12-10 23:20:00|29217.7|29116.5|29214.7|29114.1|29227|29126.7|29208.3|29108.4|415
1607642700000|2020-12-10 23:25:00|29215.6|29112.9|29221.6|29116.1|29226.5|29118.3|29211.7|29108.5|456
1607643000000|2020-12-10 23:30:00|29221.2|29116.5|29220.6|29121.6|29229.9|29128.2|29210.2|29109.1|409
1607643300000|2020-12-10 23:35:00|29216.4|29121.7|29219.2|29114.8|29226.5|29131|29210.3|29110.5|324
1607643600000|2020-12-10 23:40:00|29219|29115.8|29220.7|29121|29228.8|29132.5|29212.5|29113|355
1607643900000|2020-12-10 23:45:00|29220.8|29121.7|29220.4|29117.6|29231|29130.4|29212.7|29114.7|346
1607644200000|2020-12-10 23:50:00|29221.2|29116.6|29207.3|29121.2|29229.2|29125.9|29207.3|29111|390
1607644500000|2020-12-10 23:55:00|29209.2|29119.7|29213.7|29116.5|29226.3|29126.9|29207.8|29108.3|350
1607644800000|2020-12-11 00:00:00|29214.1|29116.7|29210.2|29110.6|29223.2|29124.1|29204.6|29103.9|471
1607645100000|2020-12-11 00:05:00|29209.7|29110.1|29212.1|29111.9|29216.7|29120.5|29204.7|29106.1|498
1607645400000|2020-12-11 00:10:00|29212.7|29110.6|29210.4|29109.5|29215|29122.6|29200.6|29106|505
1607645700000|2020-12-11 00:15:00|29208.3|29110.9|29210.7|29114.6|29218.1|29123.6|29202.5|29105.5|433
1607646000000|2020-12-11 00:20:00|29211.7|29113.4|29212|29117.2|29219|29126.1|29200.2|29109.9|346
1607646300000|2020-12-11 00:25:00|29213.1|29115.7|29210.3|29116.6|29220.2|29120.4|29207.6|29111.3|368
1607646600000|2020-12-11 00:30:00|29211.2|29115.7|29213.3|29117.2|29222.2|29128.7|29208.2|29108.2|378
1607646900000|2020-12-11 00:35:00|29214.2|29116.3|29210.6|29122.3|29222.2|29125.8|29207.8|29110.8|293
1607647200000|2020-12-11 00:40:00|29210.7|29121.8|29166.2|29116.2|29224.5|29131|29165.8|29104.4|381
1607647500000|2020-12-11 00:45:00|29166.6|29116.6|29171.7|29121.7|29179.6|29128.4|29165.4|29112|465
1607647800000|2020-12-11 00:50:00|29171.2|29121.2|29168.5|29118.5|29177.9|29126.5|29166.3|29116.3|347
1607648100000|2020-12-11 00:55:00|29169.2|29119.2|29161.9|29110.9|29175.3|29125.3|29160.2|29109.7|430
1607648400000|2020-12-11 01:00:00|29161.3|29110.2|29145.1|29095.1|29163.6|29113.6|29144.8|29094.8|548
1607648700000|2020-12-11 01:05:00|29145|29095|29139.6|29089.6|29147.9|29097.9|29136|29086|485
1607649000000|2020-12-11 01:10:00|29140.3|29090.3|29144.7|29094.7|29155.8|29104.1|29140.2|29090.2|499
1607649300000|2020-12-11 01:15:00|29145.3|29095.3|29138.8|29088.8|29152.7|29102.7|29138|29088|448
1607649600000|2020-12-11 01:20:00|29138.5|29088.5|29129.4|29079.4|29140.4|29090.4|29127.5|29077.5|588
1607649900000|2020-12-11 01:25:00|29130.6|29080.6|29136.4|29086.4|29146|29096|29128.4|29078.4|447
1607650200000|2020-12-11 01:30:00|29142.7|29092.7|29139|29089|29142.7|29092.7|29130.7|29080.7|448
1607650500000|2020-12-11 01:35:00|29138.2|29088.2|29133.9|29083.9|29140.5|29090.5|29128.8|29078.8|444
1607650800000|2020-12-11 01:40:00|29134.2|29084.2|29128.9|29078.9|29140|29090|29125.6|29075.6|408
1607651100000|2020-12-11 01:45:00|29128.4|29078.4|29130.4|29080.4|29136.7|29086.7|29125.5|29075.5|339
1607651400000|2020-12-11 01:50:00|29129.4|29079.4|29129.7|29079.7|29136.2|29086.2|29124.6|29074.6|357
1607651700000|2020-12-11 01:55:00|29129.5|29079.5|29134.7|29084.7|29140.9|29103.8|29119.6|29073.6|485
1607652000000|2020-12-11 02:00:00|29142.7|29092.7|29142.4|29092.4|29146.9|29096.9|29135.6|29085.6|486
1607652300000|2020-12-11 02:05:00|29141.8|29091.8|29141.6|29091.6|29150.4|29100.4|29139.1|29089.1|444
1607652600000|2020-12-11 02:10:00|29142.7|29092.7|29141.9|29091.9|29151.2|29101.2|29141.8|29091.8|359
1607652900000|2020-12-11 02:15:00|29142|29092|29143.4|29093.4|29152.6|29102.6|29140.4|29090.4|306
1607653200000|2020-12-11 02:20:00|29143.3|29093.3|29139|29089|29155.9|29105.9|29136.9|29086.9|311
1607653500000|2020-12-11 02:25:00|29138.1|29088.1|29137.3|29087.3|29143.2|29093.2|29134.3|29084.3|301
1607653800000|2020-12-11 02:30:00|29137.5|29087.5|29143.5|29093.5|29152.9|29102.9|29137.5|29087.5|325
1607654100000|2020-12-11 02:35:00|29149|29099|29147.3|29097.3|29153.8|29103.8|29142.1|29092.1|294
1607654400000|2020-12-11 02:40:00|29145.2|29095.2|29144.7|29094.7|29158.2|29104|29142|29092|397
1607654700000|2020-12-11 02:45:00|29144.5|29094.5|29145|29094.2|29151|29097.9|29140.9|29090.9|296
1607655000000|2020-12-11 02:50:00|29149.5|29099.5|29139.4|29089.4|29150.1|29100|29139.4|29089.3|324
1607655300000|2020-12-11 02:55:00|29139.8|29089.8|29133.6|29083.6|29142.3|29092.3|29129.2|29079.2|448
1607655600000|2020-12-11 03:00:00|29133.1|29083.1|29135.1|29085.1|29141.1|29091.1|29131.5|29081.5|350
1607655900000|2020-12-11 03:05:00|29135|29085|29139.9|29089.9|29146.9|29096.9|29134.1|29084.1|375
1607656200000|2020-12-11 03:10:00|29140.7|29090.7|29142.1|29092.1|29147|29097|29134.5|29084.5|372
1607656500000|2020-12-11 03:15:00|29141.6|29091.6|29136.6|29086.6|29144.9|29094.4|29136.6|29086.6|363
1607656800000|2020-12-11 03:20:00|29137|29087|29138.6|29083.8|29142.3|29092.3|29131.2|29081.2|370
1607657100000|2020-12-11 03:25:00|29135.3|29083.3|29129.5|29079.5|29140.2|29090.2|29126.7|29076.7|398
1607657400000|2020-12-11 03:30:00|29129.3|29079.3|29137.1|29087.1|29143.9|29093.9|29128.3|29078.3|404
1607657700000|2020-12-11 03:35:00|29136.9|29086.9|29134.2|29084.2|29149.9|29099.9|29133.9|29083|316
1607658000000|2020-12-11 03:40:00|29133.6|29083.6|29128.3|29078.3|29140.4|29097.6|29117.3|29077.2|366
1607658300000|2020-12-11 03:45:00|29128.1|29078.1|29134|29084|29142.1|29092.1|29126|29076|321
1607658600000|2020-12-11 03:50:00|29133.7|29083.7|29133.7|29083.7|29142.7|29092.7|29132.7|29081.8|323
1607658900000|2020-12-11 03:55:00|29143.1|29093.1|29134.3|29084.3|29143.3|29093.3|29129.3|29079.3|362
1607659200000|2020-12-11 04:00:00|29134.2|29084.2|29128.2|29078.2|29137.1|29087.1|29126|29076|337
1607659500000|2020-12-11 04:05:00|29128.5|29078.5|29128.9|29078.9|29135.8|29085.8|29126.6|29076.6|344
1607659800000|2020-12-11 04:10:00|29133.4|29083.4|29137|29087|29138.1|29088.1|29125.4|29075.4|343
1607660100000|2020-12-11 04:15:00|29134.4|29084.4|29130.9|29080.9|29140.8|29090.8|29129.2|29079.2|308
1607660400000|2020-12-11 04:20:00|29126.9|29076.9|29130.6|29079.7|29136.3|29082.5|29126.5|29076.5|307
1607660700000|2020-12-11 04:25:00|29129.6|29079.6|29130.2|29080.2|29137.2|29084.7|29127.5|29074.4|216
1607661000000|2020-12-11 04:30:00|29130.4|29080.4|29133.2|29081.1|29136.7|29086|29127.5|29077.5|256
1607661300000|2020-12-11 04:35:00|29131.4|29081.4|29128.8|29078.8|29135.7|29085.7|29125.5|29075.5|266
1607661600000|2020-12-11 04:40:00|29127.7|29077.7|29131.9|29081.9|29136.7|29086.7|29127.6|29077.6|296
1607661900000|2020-12-11 04:45:00|29131.3|29081.3|29132|29082|29139.6|29089.6|29128.9|29078.9|308
1607662200000|2020-12-11 04:50:00|29131.6|29081.6|29135.2|29085.2|29141.7|29091.7|29129.8|29079.8|283
1607662500000|2020-12-11 04:55:00|29134.8|29084.8|29138.8|29088.8|29139.7|29089.7|29134.3|29084.3|279
1607662800000|2020-12-11 05:00:00|29141.6|29091.6|29132.9|29082.9|29142.7|29092.7|29132.6|29082.6|272
1607663100000|2020-12-11 05:05:00|29133.6|29083.6|29138.9|29088.9|29140.5|29090.5|29132.9|29082.9|245
1607663400000|2020-12-11 05:10:00|29144|29094|29140.9|29090.9|29150.3|29100.3|29138.5|29088.5|352
1607663700000|2020-12-11 05:15:00|29145.7|29095.7|29140.1|29090.1|29145.8|29095.8|29136.5|29086.5|348
1607664000000|2020-12-11 05:20:00|29140.2|29090.2|29142.4|29092.4|29145.5|29095.5|29139.6|29089.1|281
1607664300000|2020-12-11 05:25:00|29142.5|29092.5|29142.8|29092.8|29147.8|29097.8|29140.7|29090.7|305
1607664600000|2020-12-11 05:30:00|29143.1|29093.1|29141.8|29091.8|29146.8|29096.8|29139.7|29089.7|311
1607664900000|2020-12-11 05:35:00|29141.5|29091.5|29140.7|29090.7|29146.4|29096.4|29138.9|29088.9|272
1607665200000|2020-12-11 05:40:00|29141|29091|29142.7|29092|29148.2|29096.1|29140|29089.6|262
1607665500000|2020-12-11 05:45:00|29142.9|29091.1|29139.6|29089.6|29145.5|29095.5|29136.3|29086.3|378
1607665800000|2020-12-11 05:50:00|29139.7|29089.7|29136.7|29086.7|29143|29093|29134.5|29084.5|347
1607666100000|2020-12-11 05:55:00|29136.4|29086.4|29140|29090|29141.7|29091.7|29134.6|29083.8|350
1607666400000|2020-12-11 06:00:00|29140.1|29090.1|29134.7|29084.7|29143.9|29104.3|29120.8|29083|296
1607666700000|2020-12-11 06:05:00|29134.8|29084.8|29135.2|29085.2|29139.1|29104.6|29122.1|29081.4|340
1607667000000|2020-12-11 06:10:00|29134.6|29084.6|29137.7|29087.7|29142.5|29103.1|29114.3|29080.3|364
1607667300000|2020-12-11 06:15:00|29138.4|29088.4|29138.5|29088.5|29144.2|29102.7|29117.6|29081|334
1607667600000|2020-12-11 06:20:00|29138.4|29088.4|29127.3|29077.3|29139.4|29103.6|29123.5|29077.2|409
1607667900000|2020-12-11 06:25:00|29134|29084|29123.7|29073.7|29134.7|29098.1|29107.5|29070.6|471
1607668200000|2020-12-11 06:30:00|29124|29074|29121.2|29071.2|29130.7|29092.8|29102|29068|462
1607668500000|2020-12-11 06:35:00|29120.3|29070.3|29127.5|29077.5|29130.8|29090.4|29106.8|29066.6|483
1607668800000|2020-12-11 06:40:00|29127.3|29077.3|29127.4|29077.4|29130.7|29095.7|29106|29072|426
1607669100000|2020-12-11 06:45:00|29126.8|29076.8|29124|29074|29133.3|29092.4|29106.1|29072.4|431
1607669400000|2020-12-11 06:50:00|29124.4|29074.4|29127.3|29077.3|29130.2|29093.2|29106.6|29071.5|434
1607669700000|2020-12-11 06:55:00|29128.2|29078.2|29134.5|29084.5|29138.8|29098.3|29105.6|29075.8|380
1607670000000|2020-12-11 07:00:00|29135.2|29085.2|29118.1|29098.1|29137.3|29101.2|29110.2|29074.1|775
1607670300000|2020-12-11 07:05:00|29118.6|29098.6|29119.9|29099.9|29137.6|29102.5|29116|29083.2|549
1607670600000|2020-12-11 07:10:00|29120.7|29100.7|29111.1|29091.1|29121.4|29101.4|29110.5|29090.5|448
1607670900000|2020-12-11 07:15:00|29111.3|29091.3|29114|29094|29128.2|29100.7|29107.8|29075.5|518
1607671200000|2020-12-11 07:20:00|29115.2|29095.2|29122.8|29102.8|29125.1|29105.1|29114.8|29094.8|443
1607671500000|2020-12-11 07:25:00|29122.3|29102.3|29138.7|29118.7|29162.4|29121|29121.8|29100.5|564
1607671800000|2020-12-11 07:30:00|29138.2|29118.2|29152.5|29132.5|29167.1|29147.1|29132.6|29112.6|703
1607672100000|2020-12-11 07:35:00|29153|29133|29149.6|29129.6|29158.1|29138.1|29136.3|29116.3|708
1607672400000|2020-12-11 07:40:00|29149.4|29129.4|29166.2|29146.2|29168.8|29148.8|29148.9|29128.9|552
1607672700000|2020-12-11 07:45:00|29166.8|29146.8|29180|29160|29185.1|29165.1|29165.1|29145.1|630
1607673000000|2020-12-11 07:50:00|29180.1|29160.1|29236.9|29186.9|29239.6|29195.3|29179.3|29159|738
1607673300000|2020-12-11 07:55:00|29236.5|29186.5|29218.3|29198.3|29239.3|29209.3|29209.6|29180.6|807
1607673600000|2020-12-11 08:00:00|29218.6|29198.6|29203.8|29183.8|29226.3|29206.3|29202|29182|786
1607673900000|2020-12-11 08:05:00|29204.1|29184.1|29220.9|29200.9|29222.6|29202.6|29203.4|29183.4|612
1607674200000|2020-12-11 08:10:00|29220.1|29200.1|29240.4|29220.4|29241.8|29221.8|29218.1|29198.1|700
1607674500000|2020-12-11 08:15:00|29240.2|29220.2|29284.1|29264.1|29286|29266|29239.9|29219.9|786
1607674800000|2020-12-11 08:20:00|29284.2|29264.2|29305.6|29285.6|29305.6|29285.6|29265.6|29245.6|827
1607675100000|2020-12-11 08:25:00|29304.2|29284.2|29313.5|29293.5|29339.3|29300.9|29282.4|29262.4|841
1607675400000|2020-12-11 08:30:00|29313.1|29293.1|29289.4|29269.4|29317.8|29297.8|29287.1|29267.1|829
1607675700000|2020-12-11 08:35:00|29289.2|29269.2|29277.3|29257.3|29292.5|29272.5|29269.9|29249.9|860
1607676000000|2020-12-11 08:40:00|29279.4|29259.4|29269.5|29249.5|29286.7|29266.7|29268.6|29248.6|795
1607676300000|2020-12-11 08:45:00|29271|29251|29286.5|29266.5|29288.9|29268.9|29270.3|29250.3|705
1607676600000|2020-12-11 08:50:00|29286.8|29266.8|29320.5|29300.5|29321.5|29301.5|29276.8|29256.8|734
1607676900000|2020-12-11 08:55:00|29320.2|29300.2|29306.7|29286.7|29324.4|29304.4|29302|29282|749
1607677200000|2020-12-11 09:00:00|29307.4|29287.4|29269.6|29249.6|29307.4|29287.4|29261.9|29232.3|895
1607677500000|2020-12-11 09:05:00|29269.5|29249.5|29283.3|29263.3|29289.4|29269.4|29260.4|29240.4|809
1607677800000|2020-12-11 09:10:00|29283.2|29263.2|29276.3|29226.3|29286.6|29266.6|29252.5|29217.9|785
1607678100000|2020-12-11 09:15:00|29276.9|29226.9|29233.9|29183.9|29280.8|29238.1|29225.7|29175.7|897
1607678400000|2020-12-11 09:20:00|29233.6|29183.6|29215.8|29195.8|29234.1|29196|29185.1|29147.5|760
1607678700000|2020-12-11 09:25:00|29216.4|29196.4|29226.2|29206.2|29229|29209|29213.5|29193.5|656
1607679000000|2020-12-11 09:30:00|29226.3|29206.3|29228.2|29208.2|29267.9|29229.6|29214.4|29187.8|840
1607679300000|2020-12-11 09:35:00|29229.4|29209.4|29237.8|29217.8|29245.6|29225.6|29222.5|29202.5|650
1607679600000|2020-12-11 09:40:00|29237.9|29217.9|29224.8|29204.8|29253|29230.4|29220.5|29200.5|757
1607679900000|2020-12-11 09:45:00|29225.2|29205.2|29236|29216|29239.7|29219.7|29217.1|29197.1|681
1607680200000|2020-12-11 09:50:00|29235.7|29215.7|29251.8|29231.8|29257|29237|29233.7|29213.7|725
1607680500000|2020-12-11 09:55:00|29251.7|29231.7|29259.7|29239.7|29307.9|29281.3|29251.4|29231.4|852
1607680800000|2020-12-11 10:00:00|29259.6|29239.6|29217.3|29197.3|29264.5|29240.9|29217.3|29197.3|739
1607681100000|2020-12-11 10:05:00|29217|29197|29219.6|29199.6|29221.5|29201.5|29211.6|29191.6|642
1607681400000|2020-12-11 10:10:00|29219|29199|29205.1|29185.1|29219.2|29199.2|29202.1|29182.1|701
1607681700000|2020-12-11 10:15:00|29205.8|29185.8|29216.7|29196.7|29218.4|29198.4|29203|29183|682
1607682000000|2020-12-11 10:20:00|29216.5|29196.5|29204.7|29184.7|29222.7|29202.7|29204.5|29184.5|755
1607682300000|2020-12-11 10:25:00|29204.5|29184.5|29215.4|29195.4|29216.2|29196.2|29190.2|29170.2|869
1607682600000|2020-12-11 10:30:00|29215.6|29195.6|29211.3|29191.3|29218.7|29198.7|29197.1|29177.1|908
1607682900000|2020-12-11 10:35:00|29210.9|29190.9|29220.8|29200.8|29224.2|29204.2|29209|29189|781
1607683200000|2020-12-11 10:40:00|29221|29201|29220.6|29200.6|29223.8|29203.8|29215.9|29195.9|716
1607683500000|2020-12-11 10:45:00|29221.3|29201.3|29247.7|29227.7|29250.7|29230.7|29219.1|29199.1|722
1607683800000|2020-12-11 10:50:00|29250|29230|29254.5|29234.5|29255.8|29235.8|29246.5|29226.5|573
1607684100000|2020-12-11 10:55:00|29254.8|29234.8|29273.9|29253.9|29277.1|29257.1|29251.7|29231.7|663
1607684400000|2020-12-11 11:00:00|29274|29254|29253.2|29233.2|29278.9|29258.9|29251.1|29231.1|668
1607684700000|2020-12-11 11:05:00|29253.3|29233.3|29260.4|29240.4|29279.2|29247|29247.8|29225.5|665
1607685000000|2020-12-11 11:10:00|29260.1|29240.1|29284|29264|29291.3|29271.3|29259.1|29225.6|797
1607685300000|2020-12-11 11:15:00|29283.9|29263.9|29293.5|29273.5|29297.6|29277.6|29283.6|29263.6|750
1607685600000|2020-12-11 11:20:00|29293.7|29273.7|29305.8|29285.8|29312.3|29292.3|29292.4|29272.4|747
1607685900000|2020-12-11 11:25:00|29306|29286|29326.9|29306.9|29347.8|29310.3|29299.6|29279.6|833
1607686200000|2020-12-11 11:30:00|29326.4|29306.4|29329.1|29279.1|29335|29315|29308.1|29274.5|713
1607686500000|2020-12-11 11:35:00|29329|29279|29305.2|29285.2|29329.7|29298.1|29301.1|29267.8|605
1607686800000|2020-12-11 11:40:00|29305.5|29285.5|29326|29306|29337.3|29317.3|29303.5|29283.5|779
1607687100000|2020-12-11 11:45:00|29325.8|29305.8|29305.6|29285.6|29328.3|29308.3|29304|29284|713
1607687400000|2020-12-11 11:50:00|29306.1|29286.1|29319.2|29299.2|29321.3|29301.3|29300.4|29280.4|725
1607687700000|2020-12-11 11:55:00|29319.6|29299.6|29299.3|29279.3|29319.9|29299.9|29294.4|29274.4|686
1607688000000|2020-12-11 12:00:00|29299.5|29279.5|29304.5|29284.5|29306.4|29286.4|29292.7|29272.7|724
1607688300000|2020-12-11 12:05:00|29303.4|29283.4|29297.6|29277.6|29306.1|29286.1|29294.7|29274.7|684
1607688600000|2020-12-11 12:10:00|29297.5|29277.5|29299.9|29279.9|29302.3|29282.3|29293|29273|571
1607688900000|2020-12-11 12:15:00|29299.7|29279.7|29296.4|29276.4|29301|29281|29293.6|29273.6|636
1607689200000|2020-12-11 12:20:00|29296.2|29276.2|29297.2|29277.2|29305.7|29285.7|29294.8|29274.8|626
1607689500000|2020-12-11 12:25:00|29297.6|29277.6|29291.7|29271.7|29299.4|29279.4|29281.8|29261.8|656
1607689800000|2020-12-11 12:30:00|29290.9|29270.9|29292.3|29272.3|29293.6|29273.6|29283.1|29263.1|618
1607690100000|2020-12-11 12:35:00|29292.1|29272.1|29288.2|29268.2|29292.3|29272.3|29279.1|29259.1|584
1607690400000|2020-12-11 12:40:00|29288|29268|29286.2|29266.2|29289.4|29269.4|29275|29255|685
1607690700000|2020-12-11 12:45:00|29285.4|29265.4|29276|29256|29285.8|29265.8|29262.7|29242.7|701
1607691000000|2020-12-11 12:50:00|29275.3|29255.3|29277.1|29257.1|29283.6|29263.6|29250.4|29230.4|726
1607691300000|2020-12-11 12:55:00|29276.9|29256.9|29278.1|29258.1|29283.9|29263.9|29275.3|29255.3|601
1607691600000|2020-12-11 13:00:00|29279.5|29259.5|29265.3|29245.3|29281.2|29261.2|29259.4|29223.4|789
1607691900000|2020-12-11 13:05:00|29265.4|29245.4|29268.8|29248.8|29272.1|29252.1|29263.6|29243.6|801
1607692200000|2020-12-11 13:10:00|29269.4|29249.4|29267.7|29247.7|29284.5|29264.5|29265.9|29245.9|755
1607692500000|2020-12-11 13:15:00|29268.1|29248.1|29294.5|29274.5|29317.2|29280.3|29265.5|29245.5|714
1607692800000|2020-12-11 13:20:00|29294.3|29274.3|29311.2|29291.2|29313.8|29293.8|29294.3|29274.3|779
1607693100000|2020-12-11 13:25:00|29311.1|29291.1|29309.1|29289.1|29326.8|29295.2|29302.7|29273|607
1607693400000|2020-12-11 13:30:00|29310.2|29290.2|29292.5|29272.5|29314.1|29294.1|29288.7|29268.7|696
1607693700000|2020-12-11 13:35:00|29292.9|29272.9|29285.5|29265.5|29301.7|29281.7|29285.4|29265.4|614
1607694000000|2020-12-11 13:40:00|29286.2|29266.2|29283.3|29263.3|29296.5|29276.5|29278.6|29258.6|736
1607694300000|2020-12-11 13:45:00|29283.6|29263.6|29278.4|29258.4|29284.7|29264.7|29276.3|29256.3|699
1607694600000|2020-12-11 13:50:00|29278.9|29258.9|29273.5|29253.5|29279.8|29259.8|29257.4|29237.4|775
1607694900000|2020-12-11 13:55:00|29273.6|29253.6|29271.3|29251.3|29290|29270|29264.5|29244.5|800
1607695200000|2020-12-11 14:00:00|29271.7|29251.7|29264.1|29244.1|29275.7|29255.7|29263.8|29243.8|683
1607695500000|2020-12-11 14:05:00|29264.2|29244.2|29259.7|29239.7|29271.3|29251.3|29259.3|29239.3|633
1607695800000|2020-12-11 14:10:00|29260.4|29240.4|29248.8|29228.8|29260.6|29240.6|29248.3|29228.3|615
1607696100000|2020-12-11 14:15:00|29249.2|29229.2|29230.5|29210.5|29249.2|29229.2|29228|29208|783
1607696400000|2020-12-11 14:20:00|29230.7|29210.7|29225.5|29205.5|29231.5|29211.5|29218.9|29198.9|691
1607696700000|2020-12-11 14:25:00|29227|29207|29242.6|29222.6|29246.7|29226.7|29226.4|29206.4|769
1607697000000|2020-12-11 14:30:00|29244|29224|29249.1|29229.1|29252.5|29232.5|29236|29216|792
1607697300000|2020-12-11 14:35:00|29248.9|29228.9|29251.6|29231.6|29257.9|29237.9|29241.6|29221.6|719
1607697600000|2020-12-11 14:40:00|29251.1|29231.1|29269.3|29249.3|29271.8|29251.8|29251|29231|790
1607697900000|2020-12-11 14:45:00|29269.7|29249.7|29266|29246|29280.1|29260.1|29261.3|29241.3|738
1607698200000|2020-12-11 14:50:00|29266.1|29246.1|29258|29238|29274.1|29254.1|29256.7|29236.7|710
1607698500000|2020-12-11 14:55:00|29258.3|29238.3|29258.1|29238.1|29260.1|29240.1|29244.8|29224.8|732
1607698800000|2020-12-11 15:00:00|29256.3|29236.3|29250.3|29230.3|29258.6|29238.6|29246.1|29226.1|673
1607699100000|2020-12-11 15:05:00|29250.2|29230.2|29248.8|29228.8|29252.7|29232.7|29240.3|29220.3|701
1607699400000|2020-12-11 15:10:00|29249.2|29229.2|29231|29211|29250.7|29230.7|29228.1|29208.1|707
1607699700000|2020-12-11 15:15:00|29230.7|29210.7|29234|29214|29242.1|29222.1|29229|29209|837
1607700000000|2020-12-11 15:20:00|29233.9|29213.9|29236.6|29216.6|29243.9|29223.9|29231.9|29211.9|772
1607700300000|2020-12-11 15:25:00|29236.4|29216.4|29232.9|29212.9|29240.2|29220.2|29230.8|29210.8|673
1607700600000|2020-12-11 15:30:00|29233|29213|29233.9|29213.9|29234.6|29214.6|29226.5|29206.5|651
1607700900000|2020-12-11 15:35:00|29234.8|29214.8|29236.9|29216.9|29251.8|29231.8|29234.4|29214.4|644
1607701200000|2020-12-11 15:40:00|29237|29217|29245.6|29225.6|29259.1|29239.1|29233.1|29213.1|793
1607701500000|2020-12-11 15:45:00|29244.1|29224.1|29254.1|29234.1|29255.6|29235.6|29240|29220|727
1607701800000|2020-12-11 15:50:00|29254.2|29234.2|29255.7|29235.7|29269.2|29249.2|29251.4|29231.4|782
1607702100000|2020-12-11 15:55:00|29256|29236|29274|29254|29279.2|29259.2|29255.4|29235.4|849
1607702400000|2020-12-11 16:00:00|29275.4|29255.4|29248.1|29228.1|29275.4|29255.4|29239.7|29205.5|973
1607702700000|2020-12-11 16:05:00|29249.1|29229.1|29252.7|29232.7|29257.5|29237.5|29246.7|29226.7|634
1607703000000|2020-12-11 16:10:00|29252.5|29232.5|29244.8|29224.8|29253.2|29233.2|29240|29220|548
1607703300000|2020-12-11 16:15:00|29243.9|29223.9|29241.5|29221.5|29251.9|29231.9|29238.5|29218.5|585
1607703600000|2020-12-11 16:20:00|29241.9|29221.9|29245|29225|29250.6|29230.6|29236.7|29216.7|562
1607703900000|2020-12-11 16:25:00|29246|29226|29253.8|29233.8|29278.2|29236.2|29242.6|29219.9|533
1607704200000|2020-12-11 16:30:00|29254|29234|29262.2|29242.2|29266.1|29246.1|29252.7|29232.7|527
1607704500000|2020-12-11 16:35:00|29262.1|29242.1|29274.4|29254.4|29275.5|29255.5|29257.6|29237.6|604
1607704800000|2020-12-11 16:40:00|29274.3|29254.3|29268.6|29248.6|29274.9|29254.9|29262.8|29242.8|591
1607705100000|2020-12-11 16:45:00|29269|29249|29265.2|29245.2|29279.4|29259.4|29261.9|29241.9|617
1607705400000|2020-12-11 16:50:00|29265.1|29245.1|29255.5|29235.5|29270.8|29250.8|29253.4|29233.4|636
1607705700000|2020-12-11 16:55:00|29255.8|29235.8|29263.1|29243.1|29269.3|29249.3|29252.5|29232.5|637
1607706000000|2020-12-11 17:00:00|29263.3|29243.3|29271.5|29251.5|29271.6|29251.6|29260.1|29240.1|566
1607706300000|2020-12-11 17:05:00|29269.6|29249.6|29266|29246|29276.2|29256.2|29266|29246|574
1607706600000|2020-12-11 17:10:00|29265.9|29245.9|29264.2|29244.2|29272|29252|29261|29241|586
1607706900000|2020-12-11 17:15:00|29264.9|29244.9|29262.2|29242.2|29266.5|29246.5|29258.4|29238.4|473
1607707200000|2020-12-11 17:20:00|29263.2|29243.2|29256.2|29236.2|29269|29249|29254.6|29234.6|564
1607707500000|2020-12-11 17:25:00|29255.4|29235.4|29258|29238|29264.5|29244.5|29255.4|29235.4|541
1607707800000|2020-12-11 17:30:00|29258.3|29238.3|29261.3|29241.3|29264.6|29244.6|29255.5|29235.5|467
1607708100000|2020-12-11 17:35:00|29261.1|29241.1|29258.2|29238.2|29266.3|29246.3|29255.2|29235.2|518
1607708400000|2020-12-11 17:40:00|29258.3|29238.3|29266.6|29246.6|29266.8|29246.8|29256.2|29236.2|439
1607708700000|2020-12-11 17:45:00|29266.1|29246.1|29246.6|29226.6|29267.8|29247.8|29244.8|29224.8|581
1607709000000|2020-12-11 17:50:00|29246.3|29226.3|29243.4|29223.4|29248|29228|29240.4|29220.4|422
1607709300000|2020-12-11 17:55:00|29243.6|29223.6|29236.4|29216.4|29244.3|29224.3|29231|29211|505
1607709600000|2020-12-11 18:00:00|29236.7|29216.7|29238.6|29218.6|29243.2|29223.2|29235.2|29215.2|483
1607709900000|2020-12-11 18:05:00|29238.8|29218.8|29241.9|29221.9|29247.3|29227.3|29238.6|29218.6|369
1607710200000|2020-12-11 18:10:00|29242.7|29222.7|29246.9|29226.9|29249.4|29229.4|29240.6|29220.6|385
1607710500000|2020-12-11 18:15:00|29246.6|29226.6|29248.7|29228.7|29249.9|29229.9|29240.1|29220.1|431
1607710800000|2020-12-11 18:20:00|29247.4|29227.4|29250|29230|29252.4|29232.4|29243.7|29223.7|373
1607711100000|2020-12-11 18:25:00|29251.3|29231.3|29248.7|29228.7|29256|29236|29246.2|29226.2|366
1607711400000|2020-12-11 18:30:00|29248.5|29228.5|29251|29231|29252.1|29232.1|29247.6|29227.6|344
1607711700000|2020-12-11 18:35:00|29250.7|29230.7|29250.1|29230.1|29253.1|29233.1|29247.2|29227.2|318
1607712000000|2020-12-11 18:40:00|29250.9|29230.9|29245.7|29225.7|29252.3|29232.3|29241.5|29221.5|417
1607712300000|2020-12-11 18:45:00|29245.4|29225.4|29249.7|29229.7|29257.3|29237.3|29245.2|29225.2|416
1607712600000|2020-12-11 18:50:00|29250.3|29230.3|29252.7|29232.7|29255.6|29235.6|29248.9|29228.9|393
1607712900000|2020-12-11 18:55:00|29252.9|29232.9|29240.8|29220.8|29252.9|29232.9|29239.1|29219.1|358
1607713200000|2020-12-11 19:00:00|29240.5|29220.5|29251.4|29231.4|29253.2|29233.2|29238.9|29218.9|448
1607713500000|2020-12-11 19:05:00|29251.8|29231.8|29243.6|29223.6|29263.8|29233.9|29243.5|29210.1|422
1607713800000|2020-12-11 19:10:00|29243.7|29223.7|29244.1|29224.1|29247.9|29227.9|29241.5|29221.5|387
1607714100000|2020-12-11 19:15:00|29244.5|29224.5|29245.4|29225.4|29261|29228|29242.2|29208.3|334
1607714400000|2020-12-11 19:20:00|29245.8|29225.8|29240.7|29220.7|29261.1|29228.8|29239.7|29207.3|402
1607714700000|2020-12-11 19:25:00|29240.8|29220.8|29254|29204|29261.1|29229.3|29239.1|29203.2|391
1607715000000|2020-12-11 19:30:00|29254.2|29204.2|29239.4|29219.4|29257.5|29225.7|29235.8|29201.8|479
1607715300000|2020-12-11 19:35:00|29238.7|29218.7|29243.7|29223.7|29244.1|29224.1|29233.3|29213.3|493
1607715600000|2020-12-11 19:40:00|29243.1|29223.1|29244.9|29224.9|29268.4|29230|29237.6|29210.7|552
1607715900000|2020-12-11 19:45:00|29244.2|29224.2|29247.2|29227.2|29250.2|29230.2|29241.1|29221.1|553
1607716200000|2020-12-11 19:50:00|29247.3|29227.3|29248.3|29228.3|29250.7|29230.7|29239.5|29219.5|504
1607716500000|2020-12-11 19:55:00|29250|29230|29252.6|29232.6|29254.4|29234.4|29242.9|29222.9|495
1607716800000|2020-12-11 20:00:00|29253.3|29233.3|29251.2|29231.2|29272.1|29236.5|29240.3|29212.3|507
1607717100000|2020-12-11 20:05:00|29250.6|29230.6|29250.8|29230.8|29271.1|29235.7|29245.1|29212.2|437
1607717400000|2020-12-11 20:10:00|29251|29231|29250.2|29230.2|29253.4|29233.4|29245.5|29225.5|324
1607717700000|2020-12-11 20:15:00|29247.5|29227.5|29241.9|29221.9|29262.1|29234.4|29241.4|29211.1|332
1607718000000|2020-12-11 20:20:00|29242.4|29222.4|29244.5|29224.5|29249.1|29229.1|29240.7|29220.7|309
1607718300000|2020-12-11 20:25:00|29244.9|29224.9|29240.2|29220.2|29260.3|29227.8|29239.3|29210.3|359
1607718600000|2020-12-11 20:30:00|29241.2|29221.2|29258.4|29208.4|29266.2|29231.2|29237.5|29205.2|412
1607718900000|2020-12-11 20:35:00|29257.9|29207.9|29260.9|29210.9|29268.2|29228.1|29238.9|29203.6|407
1607719200000|2020-12-11 20:40:00|29261.2|29211.2|29270|29220|29272.3|29224.1|29241.4|29206|429
1607719500000|2020-12-11 20:45:00|29250.5|29230.5|29265.8|29215.8|29271.4|29232.8|29244.8|29211.8|410
1607719800000|2020-12-11 20:50:00|29265.6|29215.6|29269.8|29219.8|29276.5|29237|29251.1|29214.7|400
1607720100000|2020-12-11 20:55:00|29271.9|29221.9|29260.1|29210.1|29272.3|29232.9|29248.1|29207.3|448
1607720400000|2020-12-11 21:00:00|29257.3|29207.3|29267.1|29217.1|29274.8|29235.4|29253.6|29207|407
1607720700000|2020-12-11 21:05:00|29267|29217|29264.8|29214.8|29278|29228|29261.9|29211.9|290
1607721000000|2020-12-11 21:10:00|29264.9|29214.9|29262.5|29212.5|29276|29226|29260.2|29210.2|240
1607721300000|2020-12-11 21:15:00|29261.9|29211.9|29260.4|29210.4|29269|29219|29259.2|29209.2|238
1607721600000|2020-12-11 21:20:00|29260.7|29210.7|29265.9|29215.9|29276.5|29226.5|29258.1|29208.1|207
1607721900000|2020-12-11 21:25:00|29262.3|29212.3|29263.5|29213.5|29267.6|29217.6|29260.7|29210.7|249
1607722200000|2020-12-11 21:30:00|29264.4|29214.4|29261.4|29211.4|29266.5|29216.5|29260.3|29210.3|202
1607722500000|2020-12-11 21:35:00|29261.3|29211.3|29263.3|29213.3|29264.6|29214.6|29260.6|29210.6|151
1607722800000|2020-12-11 21:40:00|29263.4|29213.4|29306|29208|29323.1|29241|29259.3|29205.6|249
1607723100000|2020-12-11 21:45:00|29305|29207|29271.8|29221.8|29305|29239.9|29266.3|29207|431
1607723400000|2020-12-11 21:50:00|29271.6|29221.6|29274.1|29224.1|29280.2|29230.2|29270.3|29220.3|576
1607723700000|2020-12-11 21:55:00|29274.7|29224.7|29295.3|29178.3|29301.1|29226.7|29259.8|29174.2|495
1607893200000|2020-12-13 21:00:00|29259.6|29162.5|29292.1|29162.5|29293.3|29162.5|29258.4|29132.5|44
1607893500000|2020-12-13 21:05:00|29276|29134|29257.6|29144.6|29294.1|29162.5|29242|29134|53
1607893800000|2020-12-13 21:10:00|29260|29145|29295.9|29162.3|29296.6|29162.3|29250|29132.8|33
1607894100000|2020-12-13 21:15:00|29250|29155|29295.9|29162.3|29295.9|29162.3|29250|29155|9
1607894400000|2020-12-13 21:20:00|29258.9|29156|29259.2|29165.4|29295.4|29165.4|29256.7|29132|15
1607894700000|2020-12-13 21:25:00|29295.4|29158.9|29262.7|29155.3|29295.8|29175.7|29245.7|29132.3|29
1607895000000|2020-12-13 21:30:00|29280|29138|29278.6|29136.6|29299.5|29180.1|29238|29132|88
1607895300000|2020-12-13 21:35:00|29297.7|29160.1|29259.1|29148.7|29298.4|29171.7|29238.9|29132|24
1607895600000|2020-12-13 21:40:00|29276.3|29134.3|29296.9|29162|29296.9|29162|29273.9|29131.9|6
1607895900000|2020-12-13 21:45:00|29262.6|29156.4|29296.9|29162|29296.9|29171.1|29240.3|29156.4|11
1607896200000|2020-12-13 21:50:00|29261.7|29156.4|29289.4|29162.5|29296.9|29172|29237.7|29131.5|27
1607896500000|2020-12-13 21:55:00|29240|29170|29236.7|29166.7|29295.9|29185.7|29234.3|29128.5|52
1607896800000|2020-12-13 22:00:00|29260.3|29150.5|29269.4|29153.4|29300.5|29184.5|29233.6|29139.5|124
1607897100000|2020-12-13 22:05:00|29244.4|29174.4|29290.6|29170.4|29300.5|29180|29240.9|29136.8|91
1607897400000|2020-12-13 22:10:00|29287.8|29171.6|29254.6|29173.2|29291.4|29188.3|29245.1|29139.6|167
1607897700000|2020-12-13 22:15:00|29252.3|29175.6|29255.6|29172.5|29300|29183|29215|29134.9|312
1607898000000|2020-12-13 22:20:00|29242.1|29172.6|29249.6|29177|29269.3|29183.4|29222.4|29136|223
1607898300000|2020-12-13 22:25:00|29240.3|29174.9|29247|29165.8|29273.6|29184.4|29222.8|29142.9|314
1607898600000|2020-12-13 22:30:00|29247.1|29165.6|29273.6|29172|29277.7|29186.9|29229.4|29155.3|346
1607898900000|2020-12-13 22:35:00|29270.1|29175.7|29247.1|29172.8|29283|29186.6|29237.6|29155.5|408
1607899200000|2020-12-13 22:40:00|29248.7|29172|29252.7|29173|29283|29187|29239.7|29160.1|430
1607899500000|2020-12-13 22:45:00|29255.7|29178.5|29257.2|29167.5|29279.6|29186.6|29241.2|29150.8|386
1607899800000|2020-12-13 22:50:00|29257.5|29170|29237.6|29179|29280.7|29187.5|29234.4|29157|350
1607900100000|2020-12-13 22:55:00|29235.9|29179.7|29282.6|29176.1|29285|29195.4|29235.9|29153.3|283
1607900400000|2020-12-13 23:00:00|29286.2|29169.2|29258.9|29173.9|29286.2|29184.2|29251.2|29160.7|548
1607900700000|2020-12-13 23:05:00|29254.6|29178.7|29261.1|29176|29270.8|29181.7|29250.1|29163.2|397
1607901000000|2020-12-13 23:10:00|29262.1|29176.2|29260.6|29187.9|29266.5|29198.9|29238.4|29164.5|482
1607901300000|2020-12-13 23:15:00|29258.8|29185.8|29259.1|29196.9|29272.6|29205.2|29251.9|29184.5|444
1607901600000|2020-12-13 23:20:00|29257.1|29199.3|29269.1|29186.2|29272.1|29207.8|29248.7|29175.6|375
1607901900000|2020-12-13 23:25:00|29270.9|29188|29273.1|29186.2|29275.8|29212.3|29252.9|29183|332
1607902200000|2020-12-13 23:30:00|29273.5|29189.2|29264.1|29186.2|29274.2|29205.9|29255|29172.9|406
1607902500000|2020-12-13 23:35:00|29266.9|29183.4|29260.7|29191.2|29275.7|29203.2|29256.7|29176.3|385
1607902800000|2020-12-13 23:40:00|29261.7|29190.2|29268.4|29188.2|29288.5|29206.7|29253.8|29171.5|440
1607903100000|2020-12-13 23:45:00|29270.5|29186.2|29271.9|29195.3|29288.5|29205.3|29255.8|29173|404
1607903400000|2020-12-13 23:50:00|29273.7|29191.7|29270.7|29188.3|29277.6|29205|29253.2|29179.4|318
1607903700000|2020-12-13 23:55:00|29266.8|29189.9|29273.5|29191.4|29277.6|29205.1|29250|29178.7|409
1607904000000|2020-12-14 00:00:00|29273|29191.6|29274.4|29195.9|29282.9|29205.3|29254.9|29177.7|579
1607904300000|2020-12-14 00:05:00|29274.8|29194.4|29277.6|29194.8|29284.6|29208|29263.6|29185.9|547
1607904600000|2020-12-14 00:10:00|29277.2|29194|29271.6|29195.4|29283|29206.7|29261|29185.9|467
1607904900000|2020-12-14 00:15:00|29275.4|29189|29274.5|29193.1|29285.2|29206.8|29259.5|29184.8|462
1607905200000|2020-12-14 00:20:00|29273.7|29193.9|29273.9|29201.5|29283.1|29209.8|29261.6|29184.9|379
1607905500000|2020-12-14 00:25:00|29276.7|29202|29279|29201.6|29291.6|29209.9|29263.5|29182|420
1607905800000|2020-12-14 00:30:00|29283.7|29207.2|29281.1|29193.8|29285.5|29207.2|29271|29184.3|419
1607906100000|2020-12-14 00:35:00|29281.2|29193.9|29281.1|29200.9|29292.4|29212.3|29269.5|29189.2|475
1607906400000|2020-12-14 00:40:00|29282.6|29199.3|29284.4|29200.3|29291.3|29213.5|29270|29191.6|444
1607906700000|2020-12-14 00:45:00|29283.7|29200.6|29275.8|29193|29293.5|29212.1|29272|29187.1|405
1607907000000|2020-12-14 00:50:00|29279.2|29190.6|29293.2|29206.3|29301.7|29224.2|29267.1|29189.6|640
1607907300000|2020-12-14 00:55:00|29295.8|29216.1|29299.3|29207.5|29314.1|29230.5|29291.4|29201.3|668
1607907600000|2020-12-14 01:00:00|29301.2|29207.3|29295.7|29216|29305|29222.9|29286.2|29204.3|609
1607907900000|2020-12-14 01:05:00|29296.5|29220.1|29297.2|29216.9|29304.3|29228.5|29282.3|29197.8|470
1607908200000|2020-12-14 01:10:00|29296.8|29217|29294.6|29213.9|29309.2|29221.8|29287.4|29201.5|481
1607908500000|2020-12-14 01:15:00|29294|29213.6|29293|29210.5|29303.3|29219.5|29284.8|29198.9|417
1607908800000|2020-12-14 01:20:00|29293.3|29210.3|29297.5|29203.8|29308|29222.2|29277|29197|387
1607909100000|2020-12-14 01:25:00|29298.4|29202.7|29273.1|29216.5|29298.4|29221.8|29268.1|29202.7|393
1607909400000|2020-12-14 01:30:00|29272.5|29218.4|29268.1|29209.2|29282|29220.6|29264.3|29203.8|502
1607909700000|2020-12-14 01:35:00|29266.8|29210.5|29277.6|29200.2|29300.5|29215.4|29263.8|29186.2|451
1607910000000|2020-12-14 01:40:00|29277|29201.7|29260.2|29201.8|29285|29212.8|29253.6|29193.5|483
1607910300000|2020-12-14 01:45:00|29259.9|29200.8|29247.6|29197.6|29261.3|29206.8|29244.8|29194.8|434
1607910600000|2020-12-14 01:50:00|29247.4|29197.4|29250.4|29196.6|29262.5|29202.6|29242.9|29192.8|620
1607910900000|2020-12-14 01:55:00|29247.5|29197.5|29252|29202|29260.3|29203.4|29243|29192.4|431
1607911200000|2020-12-14 02:00:00|29249.7|29199.7|29243.2|29193.2|29257.5|29204.4|29239.6|29189.6|441
1607911500000|2020-12-14 02:05:00|29247.2|29197.2|29242.3|29192.3|29250.8|29200.1|29238.8|29188.8|581
1607911800000|2020-12-14 02:10:00|29242.4|29192.4|29239.3|29189.3|29250.3|29200.3|29235.1|29185.1|619
1607912100000|2020-12-14 02:15:00|29240.3|29190.3|29238.6|29188.6|29244.6|29197.7|29212.4|29178.7|617
1607912400000|2020-12-14 02:20:00|29238.8|29188.8|29234.3|29184.3|29243.6|29198.5|29218.5|29178.2|604
1607912700000|2020-12-14 02:25:00|29234.9|29184.9|29235.7|29185.7|29242.8|29199.1|29219.1|29182.6|556
1607913000000|2020-12-14 02:30:00|29237.7|29187.7|29238.6|29188.6|29242.8|29192.8|29233.4|29183.4|630
1607913300000|2020-12-14 02:35:00|29237.8|29187.8|29236|29186|29245.2|29195.2|29232.3|29182.3|509
1607913600000|2020-12-14 02:40:00|29240.9|29190.9|29236|29186|29241.9|29191.9|29230|29180|840
1607913900000|2020-12-14 02:45:00|29234.9|29184.9|29233|29183|29240|29199.2|29216.4|29180.5|451
1607914200000|2020-12-14 02:50:00|29232.6|29182.6|29232.7|29182.7|29236.6|29198|29215.1|29176.4|445
1607914500000|2020-12-14 02:55:00|29232.5|29182.5|29234.2|29184.2|29237.7|29198.1|29217.4|29179.8|658
1607914800000|2020-12-14 03:00:00|29233.1|29183.1|29231.3|29181.3|29234.6|29199.1|29213.6|29175.4|623
1607915100000|2020-12-14 03:05:00|29231.4|29181.4|29232.4|29182.4|29235.4|29200.4|29212.3|29176.4|643
1607915400000|2020-12-14 03:10:00|29233|29183|29230.8|29180.8|29234|29200|29211.4|29177.4|626
1607915700000|2020-12-14 03:15:00|29231.1|29181.1|29230.9|29180.9|29233.7|29195.5|29211.6|29175.9|628
1607916000000|2020-12-14 03:20:00|29230|29180|29230.1|29180.1|29236.6|29198.6|29214.7|29177.8|662
1607916300000|2020-12-14 03:25:00|29231.5|29181.5|29233.2|29183.2|29235.7|29197.9|29211.1|29179.1|577
1607916600000|2020-12-14 03:30:00|29233.4|29183.4|29228.8|29178.8|29235|29197.7|29210|29178.3|370
1607916900000|2020-12-14 03:35:00|29233.3|29183.3|29232.8|29182.8|29240|29196.2|29216.1|29178.3|746
1607917200000|2020-12-14 03:40:00|29232.7|29182.7|29229.6|29179.6|29238.6|29205.1|29216.7|29178.8|642
1607917500000|2020-12-14 03:45:00|29232.5|29182.5|29230.7|29180.7|29234.4|29199.5|29207.2|29176.2|670
1607917800000|2020-12-14 03:50:00|29230.4|29180.4|29231|29181|29233.3|29200.2|29205.5|29173.2|472
1607918100000|2020-12-14 03:55:00|29230.4|29180.4|29231|29181|29238.1|29198.8|29209.7|29174.1|440
1607918400000|2020-12-14 04:00:00|29232.2|29182.2|29232.9|29182.9|29235.3|29199.5|29211.7|29178.5|327
1607918700000|2020-12-14 04:05:00|29232.8|29182.8|29232.7|29182.7|29235.4|29200.6|29215.6|29181.7|252
1607919000000|2020-12-14 04:10:00|29231.9|29181.9|29231.2|29181.2|29237.9|29201.2|29212.5|29179|298
1607919300000|2020-12-14 04:15:00|29230.7|29180.7|29233.2|29183.2|29236.8|29201.6|29215.6|29180.5|266
1607919600000|2020-12-14 04:20:00|29233.1|29183.1|29234.4|29184.4|29236.9|29202.1|29216.6|29181.5|258
1607919900000|2020-12-14 04:25:00|29234.2|29184.2|29219|29199|29236.8|29202.9|29212.8|29180.4|289
1607920200000|2020-12-14 04:30:00|29219.4|29199.4|29218.2|29198.2|29236.4|29201.5|29217.1|29182|293
1607920500000|2020-12-14 04:35:00|29218.7|29198.7|29234|29184|29235.3|29200|29215.4|29180.4|238
1607920800000|2020-12-14 04:40:00|29234.6|29184.6|29218.6|29198.6|29235|29200|29212.5|29178|333
1607921100000|2020-12-14 04:45:00|29219.2|29199.2|29234.5|29184.5|29236.1|29200.9|29214.7|29178.6|267
1607921400000|2020-12-14 04:50:00|29234.6|29184.6|29217.8|29197.8|29234.8|29200.3|29215.2|29181.2|250
1607921700000|2020-12-14 04:55:00|29218.3|29198.3|29229.2|29179.2|29234.5|29200|29211|29177.6|285
1607922000000|2020-12-14 05:00:00|29229.3|29179.3|29231.6|29181.6|29233.4|29199|29213.8|29179.2|290
1607922300000|2020-12-14 05:05:00|29231.7|29181.7|29267.2|29217.2|29270.7|29220.7|29214.7|29178.6|336
1607922600000|2020-12-14 05:10:00|29266.6|29216.6|29248|29198|29272.2|29222.2|29247|29189.4|596
1607922900000|2020-12-14 05:15:00|29246.3|29194.2|29248.7|29194.7|29270.5|29216.9|29225.7|29183.3|627
1607923200000|2020-12-14 05:20:00|29247.5|29196.2|29248.4|29198.4|29254.6|29205.3|29224.1|29189|560
1607923500000|2020-12-14 05:25:00|29224.3|29204.3|29244.5|29194.5|29253.3|29204.3|29224.3|29187.7|633
1607923800000|2020-12-14 05:30:00|29245|29195|29244.7|29194.7|29255.4|29200|29241|29190.2|836
1607924100000|2020-12-14 05:35:00|29246.2|29196.2|29243.9|29193.9|29252.1|29199.7|29234.1|29184.1|1102
1607924400000|2020-12-14 05:40:00|29242.7|29192.7|29242.8|29192.8|29248.8|29198.1|29232.1|29182.1|1025
1607924700000|2020-12-14 05:45:00|29242.7|29192.7|29238.7|29188.7|29249.9|29198.5|29232.5|29182.5|1054
1607925000000|2020-12-14 05:50:00|29240.4|29190.4|29243.2|29193.2|29249.9|29199.9|29233|29178.9|1140
1607925300000|2020-12-14 05:55:00|29241.2|29191.2|29241.2|29191.2|29249.2|29198.6|29214.2|29182.4|1091
1607925600000|2020-12-14 06:00:00|29239.5|29189.5|29241|29191|29256.2|29211.1|29224.3|29183.8|629
1607925900000|2020-12-14 06:05:00|29242.4|29192.4|29243.7|29193.7|29251.4|29210.7|29226|29187.9|504
1607926200000|2020-12-14 06:10:00|29242.5|29192.5|29250.5|29200.5|29253.5|29212.9|29225.5|29188.5|492
1607926500000|2020-12-14 06:15:00|29250|29200|29245|29195|29254.4|29212|29230.7|29193.1|340
1607926800000|2020-12-14 06:20:00|29245.1|29195.1|29245|29195|29271|29221|29235.4|29192.4|392
1607927100000|2020-12-14 06:25:00|29244.8|29194.8|29242.3|29192.3|29257.7|29201.1|29235.3|29184.1|818
1607927400000|2020-12-14 06:30:00|29240.2|29190.2|29242.9|29192.9|29259.5|29210.2|29230.2|29186.9|700
1607927700000|2020-12-14 06:35:00|29242.2|29192.2|29241.3|29191.3|29258.8|29211.1|29227.5|29185.6|882
1607928000000|2020-12-14 06:40:00|29241.2|29191.2|29245.8|29194.9|29252.7|29201.1|29237.1|29186.2|834
1607928300000|2020-12-14 06:45:00|29245.3|29195.3|29248.6|29197.1|29254.5|29200.4|29239.2|29184.6|535
1607928600000|2020-12-14 06:50:00|29246.4|29196.4|29243.2|29193.2|29256.7|29201|29238.7|29184.9|937
1607928900000|2020-12-14 06:55:00|29242|29192|29243.3|29193.3|29251.4|29206.3|29225.1|29183.6|920
1607929200000|2020-12-14 07:00:00|29240.8|29190.8|29227|29207|29248.9|29207.9|29226.5|29190.7|521
1607929500000|2020-12-14 07:05:00|29227.3|29207.3|29225.6|29205.6|29247|29211.6|29225|29193.2|430
1607929800000|2020-12-14 07:10:00|29225.7|29205.7|29226.8|29206.8|29233.1|29213.1|29225.7|29205.7|443
1607930100000|2020-12-14 07:15:00|29226.9|29206.9|29216.1|29196.1|29227.7|29207.7|29215.2|29195.2|534
1607930400000|2020-12-14 07:20:00|29215.6|29195.6|29216.5|29196.5|29220|29200|29213.3|29193.3|491
1607930700000|2020-12-14 07:25:00|29216.8|29196.8|29207.3|29187.3|29219|29199|29202.9|29182.9|487
1607931000000|2020-12-14 07:30:00|29208.4|29188.4|29219|29199|29219.8|29199.8|29204.6|29184.6|542
1607931300000|2020-12-14 07:35:00|29218.8|29198.8|29210.4|29190.4|29219.4|29199.4|29208.3|29188.3|653
1607931600000|2020-12-14 07:40:00|29210.6|29190.6|29184.4|29164.4|29212.5|29192.5|29183.5|29163.5|573
1607931900000|2020-12-14 07:45:00|29184.5|29164.5|29153.3|29133.3|29185.9|29165.9|29144.2|29124.2|563
1607932200000|2020-12-14 07:50:00|29153.1|29133.1|29159.6|29139.6|29164.3|29144.3|29147.9|29127.9|627
1607932500000|2020-12-14 07:55:00|29158.8|29138.8|29156.3|29136.3|29166.1|29146.1|29148.9|29128.9|663
1607932800000|2020-12-14 08:00:00|29155.9|29135.9|29152.3|29132.3|29170.9|29142.4|29147.6|29116.5|717
1607933100000|2020-12-14 08:05:00|29153.8|29133.8|29156.4|29136.4|29167|29147|29149.9|29129.9|687
1607933400000|2020-12-14 08:10:00|29156.2|29136.2|29112.2|29092.2|29159.3|29139.3|29111.1|29072.9|825
1607933700000|2020-12-14 08:15:00|29112.6|29092.6|29137|29117|29155.8|29121.7|29108.8|29079.8|771
1607934000000|2020-12-14 08:20:00|29134.4|29114.4|29143.2|29123.2|29152.9|29124.3|29133.7|29097|617
1607934300000|2020-12-14 08:25:00|29142.5|29122.5|29136.7|29116.7|29163.7|29133.5|29135.9|29102.7|655
1607934600000|2020-12-14 08:30:00|29137.4|29117.4|29159.3|29109.3|29161.8|29129.8|29128.1|29097.8|677
1607934900000|2020-12-14 08:35:00|29158.4|29108.4|29132.4|29082.4|29165.4|29127.7|29131|29081|670
1607935200000|2020-12-14 08:40:00|29132|29082|29101.9|29051.9|29148.2|29105.2|29101.4|29051.4|638
1607935500000|2020-12-14 08:45:00|29102.4|29052.4|29134.1|29084.1|29134.6|29084.6|29099|29049|587
1607935800000|2020-12-14 08:50:00|29134.2|29084.2|29108.6|29088.6|29134.3|29098|29105.9|29071.5|595
1607936100000|2020-12-14 08:55:00|29108.7|29088.7|29105.3|29085.3|29113.4|29093.4|29100.8|29080.8|636
1607936400000|2020-12-14 09:00:00|29105|29085|29110.3|29090.3|29115.3|29095.3|29099.1|29079.1|573
1607936700000|2020-12-14 09:05:00|29110.4|29090.4|29132.1|29112.1|29132.7|29112.7|29108.2|29088.2|549
1607937000000|2020-12-14 09:10:00|29131.8|29111.8|29124.1|29104.1|29144|29124|29115.1|29095.1|751
1607937300000|2020-12-14 09:15:00|29126.7|29106.7|29112.9|29092.9|29126.9|29106.9|29108.6|29088.6|682
1607937600000|2020-12-14 09:20:00|29112|29092|29103.7|29083.7|29126.6|29095.8|29101|29072.6|708
1607937900000|2020-12-14 09:25:00|29103.8|29083.8|29101.6|29081.6|29118.5|29091.8|29098.5|29068.5|646
1607938200000|2020-12-14 09:30:00|29101.5|29081.5|29096.6|29076.6|29107.8|29087.8|29093.7|29073.7|642
1607938500000|2020-12-14 09:35:00|29098.5|29078.5|29087.1|29067.1|29098.6|29078.6|29081.1|29061.1|648
1607938800000|2020-12-14 09:40:00|29087.3|29067.3|29087.5|29067.5|29098.6|29078.6|29083|29063|726
1607939100000|2020-12-14 09:45:00|29088|29068|29094.9|29074.9|29098.9|29078.9|29088|29068|614
1607939400000|2020-12-14 09:50:00|29096|29076|29103|29083|29106.5|29086.5|29089.2|29069.2|541
1607939700000|2020-12-14 09:55:00|29103.3|29083.3|29097.5|29077.5|29106.2|29086.2|29091|29071|599
1607940000000|2020-12-14 10:00:00|29097.3|29077.3|29107.1|29087.1|29113.2|29093.2|29094.1|29074.1|770
1607940300000|2020-12-14 10:05:00|29107.3|29087.3|29090.9|29070.9|29108.9|29088.9|29086.5|29066.5|660
1607940600000|2020-12-14 10:10:00|29092.3|29072.3|29077|29057|29095.2|29075.2|29072.8|29052.8|687
1607940900000|2020-12-14 10:15:00|29075.5|29055.5|29090.6|29070.6|29096.1|29076.1|29075.5|29055.5|637
1607941200000|2020-12-14 10:20:00|29090.4|29070.4|29084.6|29064.6|29095.4|29075.4|29080.6|29060.6|508
1607941500000|2020-12-14 10:25:00|29085|29065|29074.4|29054.4|29087.3|29067.3|29071.3|29051.3|610
1607941800000|2020-12-14 10:30:00|29074.9|29054.9|29080.7|29060.7|29083.8|29063.8|29067.2|29047.2|620
1607942100000|2020-12-14 10:35:00|29080.9|29060.9|29079.1|29059.1|29082.1|29062.1|29064.7|29044.7|590
1607942400000|2020-12-14 10:40:00|29078.9|29058.9|29091.8|29071.8|29101|29081|29078.4|29058.4|591
1607942700000|2020-12-14 10:45:00|29091.6|29071.6|29102.2|29082.2|29104.4|29084.4|29091.6|29071.6|613
1607943000000|2020-12-14 10:50:00|29101.9|29081.9|29099.4|29079.4|29106.3|29086.3|29099.2|29079.2|491
1607943300000|2020-12-14 10:55:00|29099.2|29079.2|29100.4|29080.4|29110.6|29090.6|29096.4|29076.4|502
1607943600000|2020-12-14 11:00:00|29100.6|29080.6|29083.6|29063.6|29102.4|29082.4|29079.3|29059.3|706
1607943900000|2020-12-14 11:05:00|29083.5|29063.5|29092.7|29072.7|29095.9|29075.9|29082.3|29062.3|508
1607944200000|2020-12-14 11:10:00|29092.4|29072.4|29096.3|29076.3|29099|29079|29091.9|29071.9|455
1607944500000|2020-12-14 11:15:00|29096.6|29076.6|29101.7|29081.7|29103.5|29083.5|29091|29071|439
1607944800000|2020-12-14 11:20:00|29100.7|29080.7|29103.3|29083.3|29105|29085|29091.4|29071.4|522
1607945100000|2020-12-14 11:25:00|29103.6|29083.6|29091.8|29071.8|29104.1|29084.1|29090.4|29070.4|566
1607945400000|2020-12-14 11:30:00|29092.9|29072.9|29107.1|29087.1|29114.3|29094.3|29089.4|29069.4|554
1607945700000|2020-12-14 11:35:00|29106.6|29086.6|29116.4|29096.4|29117.2|29097.2|29104.9|29084.9|497
1607946000000|2020-12-14 11:40:00|29115.7|29095.7|29109.6|29089.6|29116|29096|29106.5|29086.5|519
1607946300000|2020-12-14 11:45:00|29109.5|29089.5|29096.7|29076.7|29110.6|29090.6|29096.1|29076.1|467
1607946600000|2020-12-14 11:50:00|29097.2|29077.2|29105.2|29085.2|29109.3|29089.3|29095.1|29075.1|547
1607946900000|2020-12-14 11:55:00|29104|29084|29104|29084|29117|29097|29097.4|29077.4|674
1607947200000|2020-12-14 12:00:00|29104.1|29084.1|29107.1|29087.1|29107.8|29087.8|29091.6|29071.6|733
1607947500000|2020-12-14 12:05:00|29106.6|29086.6|29097.1|29077.1|29110.5|29090.5|29093.7|29073.7|530
1607947800000|2020-12-14 12:10:00|29097.3|29077.3|29102.7|29082.7|29109.7|29089.7|29097|29077|469
1607948100000|2020-12-14 12:15:00|29102.1|29082.1|29101.9|29081.9|29106.2|29086.2|29097.7|29077.7|450
1607948400000|2020-12-14 12:20:00|29102.1|29082.1|29104.9|29084.9|29106.9|29086.9|29096.8|29076.8|492
1607948700000|2020-12-14 12:25:00|29105.1|29085.1|29098.9|29078.9|29106.8|29086.8|29095.1|29075.1|490
1607949000000|2020-12-14 12:30:00|29098.8|29078.8|29091.7|29071.7|29101.3|29081.3|29091.6|29071.6|453
1607949300000|2020-12-14 12:35:00|29092.6|29072.6|29071|29051|29094.5|29074.5|29066.2|29046.2|771
1607949600000|2020-12-14 12:40:00|29069.6|29049.6|29075.2|29055.2|29082.5|29062.5|29067.2|29047.2|608
1607949900000|2020-12-14 12:45:00|29074.9|29054.9|29087.6|29067.6|29089.2|29069.2|29064.3|29044.3|653
1607950200000|2020-12-14 12:50:00|29087.7|29067.7|29086.8|29066.8|29095.9|29075.9|29079.2|29059.2|695
1607950500000|2020-12-14 12:55:00|29084.8|29064.8|29086.4|29066.4|29097.2|29077.2|29081.8|29061.8|673
1607950800000|2020-12-14 13:00:00|29087.7|29067.7|29076.7|29056.7|29090.1|29070.1|29069|29049|731
1607951100000|2020-12-14 13:05:00|29077|29057|29091.3|29071.3|29094.8|29074.8|29074.6|29054.6|565
1607951400000|2020-12-14 13:10:00|29091.2|29071.2|29086.5|29066.5|29098|29078|29085.7|29065.7|617
1607951700000|2020-12-14 13:15:00|29087.3|29067.3|29074.2|29054.2|29088.9|29068.9|29074|29054|605
1607952000000|2020-12-14 13:20:00|29074.9|29054.9|29090.7|29070.7|29092.2|29072.2|29073.9|29053.9|636
1607952300000|2020-12-14 13:25:00|29090.3|29070.3|29087.5|29067.5|29096.2|29076.2|29083.6|29063.6|512
1607952600000|2020-12-14 13:30:00|29087.2|29067.2|29080.8|29060.8|29090.6|29070.6|29080.2|29060.2|552
1607952900000|2020-12-14 13:35:00|29081|29061|29088.7|29068.7|29089.7|29069.7|29076.7|29056.7|471
1607953200000|2020-12-14 13:40:00|29089.5|29069.5|29084.6|29064.6|29093.3|29073.3|29079.2|29059.2|538
1607953500000|2020-12-14 13:45:00|29084.9|29064.9|29069.5|29049.5|29085.4|29065.4|29052.3|29032.3|691
1607953800000|2020-12-14 13:50:00|29069.3|29049.3|29051.2|29031.2|29070.7|29050.7|29049.3|29029.3|707
1607954100000|2020-12-14 13:55:00|29050.8|29030.8|29036.2|29016.2|29055.5|29035.5|29020.4|29000.4|792
1607954400000|2020-12-14 14:00:00|29036.6|29016.6|29044.1|29024.1|29052.5|29032.5|29035.4|29015.4|783
1607954700000|2020-12-14 14:05:00|29044|29024|29058.2|29038.2|29058.6|29038.6|29040.9|29020.9|659
1607955000000|2020-12-14 14:10:00|29057.5|29037.5|29054.3|29034.3|29060.6|29040.6|29044.8|29024.8|673
1607955300000|2020-12-14 14:15:00|29055.4|29035.4|29067.7|29047.7|29072.8|29052.8|29049.9|29029.9|744
1607955600000|2020-12-14 14:20:00|29068.6|29048.6|29071.8|29051.8|29072.4|29052.4|29062|29042|622
1607955900000|2020-12-14 14:25:00|29071.3|29051.3|29085.2|29065.2|29085.2|29065.2|29069|29049|636
1607956200000|2020-12-14 14:30:00|29084.2|29064.2|29065.2|29045.2|29094.2|29074.2|29060.4|29040.4|806
1607956500000|2020-12-14 14:35:00|29065.9|29045.9|29055.4|29035.4|29074.5|29054.5|29054.5|29034.5|714
1607956800000|2020-12-14 14:40:00|29055.6|29035.6|29067.4|29047.4|29069.5|29049.5|29055.4|29035.4|671
1607957100000|2020-12-14 14:45:00|29067.9|29047.9|29079.2|29059.2|29097.9|29077.9|29067.1|29047.1|839
1607957400000|2020-12-14 14:50:00|29078.9|29058.9|29077.1|29057.1|29081.6|29061.6|29072.8|29052.8|764
1607957700000|2020-12-14 14:55:00|29076|29056|29063.4|29043.4|29079.3|29059.3|29058|29038|785
1607958000000|2020-12-14 15:00:00|29063.1|29043.1|29070.5|29050.5|29076.3|29056.3|29057.7|29037.7|722
1607958300000|2020-12-14 15:05:00|29070.7|29050.7|29120.1|29100.1|29120.6|29100.6|29067|29047|852
1607958600000|2020-12-14 15:10:00|29119.6|29099.6|29158.3|29138.3|29159.5|29139.5|29109.5|29089.5|933
1607958900000|2020-12-14 15:15:00|29158.8|29138.8|29176.8|29156.8|29178.1|29158.1|29158.5|29138.5|882
1607959200000|2020-12-14 15:20:00|29177.5|29157.5|29174.4|29154.4|29183|29163|29167|29147|835
1607959500000|2020-12-14 15:25:00|29174.7|29154.7|29164.4|29144.4|29181.7|29161.7|29162.8|29142.8|753
1607959800000|2020-12-14 15:30:00|29164.7|29144.7|29181.8|29161.8|29187.7|29167.7|29163.9|29143.9|759
1607960100000|2020-12-14 15:35:00|29180.6|29160.6|29165.9|29145.9|29187.2|29167.2|29159.4|29139.4|812
1607960400000|2020-12-14 15:40:00|29166.4|29146.4|29167.5|29147.5|29174.9|29154.9|29162.2|29142.2|654
1607960700000|2020-12-14 15:45:00|29167.4|29147.4|29190.4|29170.4|29194.4|29174.4|29167.4|29147.4|688
1607961000000|2020-12-14 15:50:00|29190.5|29170.5|29181.6|29161.6|29197.4|29177.4|29175.9|29155.9|775
1607961300000|2020-12-14 15:55:00|29181.8|29161.8|29190.2|29170.2|29196.1|29176.1|29178.1|29158.1|891
1607961600000|2020-12-14 16:00:00|29189.9|29169.9|29173.8|29153.8|29193.6|29173.6|29172|29152|722
1607961900000|2020-12-14 16:05:00|29173.7|29153.7|29175.9|29155.9|29183.5|29163.5|29170.5|29150.5|692
1607962200000|2020-12-14 16:10:00|29176|29156|29158.1|29138.1|29177.2|29157.2|29158|29138|580
1607962500000|2020-12-14 16:15:00|29158.2|29138.2|29147.8|29127.8|29163.3|29143.3|29146.3|29126.3|635
1607962800000|2020-12-14 16:20:00|29148.7|29128.7|29150.6|29130.6|29158.3|29138.3|29146.8|29126.8|504
1607963100000|2020-12-14 16:25:00|29151.6|29131.6|29155.5|29135.5|29157.4|29137.4|29148.1|29128.1|647
1607963400000|2020-12-14 16:30:00|29155.2|29135.2|29143.7|29123.7|29160.6|29140.6|29141.2|29121.2|632
1607963700000|2020-12-14 16:35:00|29144.1|29124.1|29133|29113|29149.3|29129.3|29119.3|29099.3|587
1607964000000|2020-12-14 16:40:00|29132.8|29112.8|29128|29108|29133.8|29113.8|29122.3|29102.3|511
1607964300000|2020-12-14 16:45:00|29128.9|29108.9|29123.9|29103.9|29130.5|29110.5|29120.2|29100.2|428
1607964600000|2020-12-14 16:50:00|29123.8|29103.8|29122|29102|29127.9|29107.9|29117.4|29097.4|422
1607964900000|2020-12-14 16:55:00|29122.1|29102.1|29132|29112|29142.8|29122.8|29121.6|29101.6|506
1607965200000|2020-12-14 17:00:00|29129.9|29109.9|29127.1|29107.1|29141|29121|29126.3|29106.3|595
1607965500000|2020-12-14 17:05:00|29128.1|29108.1|29120.5|29100.5|29144.4|29115.9|29119.4|29087.2|590
1607965800000|2020-12-14 17:10:00|29120.3|29100.3|29123.3|29073.3|29135.6|29102.7|29108.6|29071.3|539
1607966100000|2020-12-14 17:15:00|29122.8|29072.8|29132.1|29082.1|29135.1|29085.1|29121.3|29071.3|593
1607966400000|2020-12-14 17:20:00|29132.3|29082.3|29131.3|29081.3|29137.3|29087.3|29129.3|29079.3|611
1607966700000|2020-12-14 17:25:00|29131.2|29081.2|29103|29083|29145.6|29102.3|29100.9|29071.6|571
1607967000000|2020-12-14 17:30:00|29103.7|29083.7|29112.3|29092.3|29116.6|29096.6|29103.5|29083.5|414
1607967300000|2020-12-14 17:35:00|29111.7|29091.7|29113.8|29093.8|29115|29095|29103|29083|475
1607967600000|2020-12-14 17:40:00|29113.9|29093.9|29115.9|29095.9|29119.7|29099.7|29111.7|29091.7|513
1607967900000|2020-12-14 17:45:00|29117.4|29097.4|29134.1|29084.1|29135.2|29099.2|29114.7|29081.4|377
1607968200000|2020-12-14 17:50:00|29134.5|29084.5|29115.7|29095.7|29135.8|29100.2|29112.7|29080.3|385
1607968500000|2020-12-14 17:55:00|29116|29096|29106|29086|29120.8|29100.8|29105.5|29085.5|535
1607968800000|2020-12-14 18:00:00|29105.7|29085.7|29102.7|29082.7|29105.7|29085.7|29096.7|29076.7|540
1607969100000|2020-12-14 18:05:00|29104.1|29084.1|29113.3|29093.3|29113.7|29093.7|29104|29084|484
1607969400000|2020-12-14 18:10:00|29113.5|29093.5|29106.6|29086.6|29113.7|29093.7|29102.8|29082.8|459
1607969700000|2020-12-14 18:15:00|29106.1|29086.1|29106.3|29086.3|29111.6|29091.6|29103.9|29083.9|371
1607970000000|2020-12-14 18:20:00|29106.1|29086.1|29117.4|29097.4|29126.1|29106.1|29105.3|29085.3|409
1607970300000|2020-12-14 18:25:00|29117.7|29097.7|29126|29106|29126.9|29106.9|29114.8|29094.8|409
1607970600000|2020-12-14 18:30:00|29126.2|29106.2|29125|29105|29145.4|29115.1|29122|29090.4|486
1607970900000|2020-12-14 18:35:00|29124.3|29104.3|29128.3|29108.3|29130.4|29110.4|29124.3|29104.3|342
1607971200000|2020-12-14 18:40:00|29128.2|29108.2|29129.7|29109.7|29130.8|29110.8|29120.6|29100.6|352
1607971500000|2020-12-14 18:45:00|29128.8|29108.8|29133.8|29113.8|29136.6|29116.6|29124.9|29104.9|407
1607971800000|2020-12-14 18:50:00|29133.6|29113.6|29128.7|29108.7|29150.1|29116|29128|29096.8|359
1607972100000|2020-12-14 18:55:00|29128.9|29108.9|29127.9|29107.9|29130.3|29110.3|29122.4|29102.4|371
1607972400000|2020-12-14 19:00:00|29126.3|29106.3|29125.3|29105.3|29145.8|29112|29122.4|29090.2|435
1607972700000|2020-12-14 19:05:00|29125.1|29105.1|29128.4|29108.4|29130.5|29110.5|29120.6|29100.6|349
1607973000000|2020-12-14 19:10:00|29128.9|29108.9|29131|29111|29148.8|29112|29120|29095.1|457
1607973300000|2020-12-14 19:15:00|29130|29110|29136.9|29116.9|29154.7|29118.8|29130|29098.7|461
1607973600000|2020-12-14 19:20:00|29137.1|29117.1|29128.4|29108.4|29137.5|29117.5|29125.4|29105.4|388
1607973900000|2020-12-14 19:25:00|29126.3|29106.3|29126|29106|29130|29110|29121.8|29101.8|339
1607974200000|2020-12-14 19:30:00|29126.1|29106.1|29133.3|29113.3|29136.1|29116.1|29125.9|29105.9|348
1607974500000|2020-12-14 19:35:00|29133.2|29113.2|29134.8|29114.8|29135.1|29115.1|29128.7|29108.7|380
1607974800000|2020-12-14 19:40:00|29134.3|29114.3|29131.9|29111.9|29135.1|29115.1|29126.7|29106.7|389
1607975100000|2020-12-14 19:45:00|29129.5|29109.5|29128.9|29108.9|29134.7|29114.7|29127.2|29107.2|329
1607975400000|2020-12-14 19:50:00|29127.8|29107.8|29131.2|29111.2|29133.8|29113.8|29124.6|29104.6|396
1607975700000|2020-12-14 19:55:00|29132|29112|29130.6|29110.6|29151.8|29117|29125.5|29095.4|507
1607976000000|2020-12-14 20:00:00|29130.4|29110.4|29135.5|29115.5|29138.5|29118.5|29130.4|29110.4|417
1607976300000|2020-12-14 20:05:00|29135.3|29115.3|29137.8|29117.8|29139.5|29119.5|29133|29113|319
1607976600000|2020-12-14 20:10:00|29136.8|29116.8|29139.6|29119.6|29142.1|29122.1|29132.5|29112.5|347
1607976900000|2020-12-14 20:15:00|29140.2|29120.2|29135.4|29115.4|29141.9|29121.9|29131.9|29111.9|311
1607977200000|2020-12-14 20:20:00|29136.2|29116.2|29134.4|29114.4|29139.3|29119.3|29130.5|29110.5|333
1607977500000|2020-12-14 20:25:00|29131.6|29111.6|29138.1|29118.1|29140.3|29120.3|29130.7|29110.7|394
1607977800000|2020-12-14 20:30:00|29137.5|29117.5|29141.5|29121.5|29146|29126|29136.1|29116.1|414
1607978100000|2020-12-14 20:35:00|29144.4|29124.4|29148.2|29128.2|29160|29129.1|29140.1|29107.4|337
1607978400000|2020-12-14 20:40:00|29146|29126|29152.1|29132.1|29153.4|29133.4|29146|29126|428
1607978700000|2020-12-14 20:45:00|29152.2|29132.2|29144.3|29124.3|29163.9|29133.5|29143.1|29110.5|386
1607979000000|2020-12-14 20:50:00|29144.4|29124.4|29140.3|29120.3|29148|29128|29137|29117|332
1607979300000|2020-12-14 20:55:00|29140.5|29120.5|29129.4|29109.4|29154.5|29121.2|29124.4|29098.5|408
1607979600000|2020-12-14 21:00:00|29129.5|29109.5|29126|29106|29142.5|29109.5|29118.8|29087.3|458
1607979900000|2020-12-14 21:05:00|29127.4|29107.4|29151.1|29101.1|29185.9|29124|29125|29095.1|533
1607980200000|2020-12-14 21:10:00|29153.9|29103.9|29157.5|29107.5|29165.1|29122.9|29133.7|29102.2|390
1607980500000|2020-12-14 21:15:00|29161.9|29111.9|29166.1|29116.1|29187.6|29144.8|29156.7|29106.7|460
1607980800000|2020-12-14 21:20:00|29165.6|29115.6|29162.2|29112.2|29172.2|29122.2|29161|29111|297
1607981100000|2020-12-14 21:25:00|29161.5|29111.5|29152.5|29102.5|29165.9|29115.9|29152.4|29102.4|378
1607981400000|2020-12-14 21:30:00|29152|29102|29158.7|29108.7|29164|29114|29151.2|29101.2|313
1607981700000|2020-12-14 21:35:00|29157.7|29107.7|29168.5|29118.5|29168.5|29118.5|29151.7|29101.7|347
1607982000000|2020-12-14 21:40:00|29166.2|29116.2|29174.6|29113.8|29188|29130|29161.1|29100.3|326
1607982300000|2020-12-14 21:45:00|29175.2|29111.2|29176.1|29125.2|29192.2|29131.2|29167.5|29102.8|294
1607982600000|2020-12-14 21:50:00|29176.5|29125.7|29177.6|29116.8|29198.3|29140.5|29172.6|29101.1|278
1607982900000|2020-12-14 21:55:00|29178.5|29119.6|29218.3|29101.3|29218.3|29132.6|29178.2|29089.6|613
1607983200000|2020-12-14 22:00:00|29209.1|29092.1|29186|29069|29209.1|29092.1|29186|29069|9
1607983500000|2020-12-14 22:05:00|29195|29143|29204.3|29087.3|29204.3|29143|29195|29087.3|2
1607984100000|2020-12-14 22:15:00|29242.5|29125.5|29208.8|29104|29264.2|29147.2|29203.1|29095.2|370
1607984400000|2020-12-14 22:20:00|29204|29104.1|29197.6|29120|29241.1|29124.1|29188.4|29086.8|222
1607984700000|2020-12-14 22:25:00|29202.7|29122.7|29190.8|29114.7|29254.3|29137.3|29189.6|29088.7|151
1607985000000|2020-12-14 22:30:00|29190.5|29119.6|29193.6|29105.7|29238.7|29125.1|29174.4|29090.4|143
1607985300000|2020-12-14 22:35:00|29185.4|29113.3|29190.8|29094.6|29247.8|29130.8|29173.6|29090.2|152
1607985600000|2020-12-14 22:40:00|29192.7|29097.4|29197.5|29114.9|29231|29125.9|29182.1|29090|161
1607985900000|2020-12-14 22:45:00|29189|29119.1|29210.2|29106.4|29254.6|29137.6|29182.5|29095.7|158
1607986200000|2020-12-14 22:50:00|29222.7|29105.7|29200.7|29109.2|29242.8|29128|29180.6|29096.6|135
1607986500000|2020-12-14 22:55:00|29225.4|29108.4|29213.7|29109.2|29235.6|29134.6|29186.2|29101.3|223
1607986800000|2020-12-14 23:00:00|29188|29124.3|29213.2|29115.7|29224|29126.4|29182.8|29110.5|665
1607987100000|2020-12-14 23:05:00|29213.1|29114.5|29210.3|29113.8|29230.2|29124|29202.1|29106.8|601
1607987400000|2020-12-14 23:10:00|29205.8|29111.9|29214.9|29117.9|29235.1|29124.9|29204|29108|546
1607987700000|2020-12-14 23:15:00|29214.8|29117.7|29212.1|29114.5|29224.1|29120.3|29202.1|29105.8|533
1607988000000|2020-12-14 23:20:00|29204.4|29120.2|29212.3|29112.8|29221.3|29120.7|29200.7|29112.6|580
1607988300000|2020-12-14 23:25:00|29211.8|29114.4|29220.7|29117.6|29224.2|29124.5|29201.4|29112.1|515
1607988600000|2020-12-14 23:30:00|29221.3|29117|29197|29114.3|29228.8|29119.5|29194.7|29109.8|461
1607988900000|2020-12-14 23:35:00|29199.3|29113.4|29203.2|29112.8|29221.6|29114.6|29198.1|29105.2|457
1607989200000|2020-12-14 23:40:00|29202.6|29113.1|29213|29112.6|29221.8|29120.7|29200.3|29109.1|484
1607989500000|2020-12-14 23:45:00|29214.1|29112.7|29219.8|29112.6|29221.6|29121.2|29194|29107.9|398
1607989800000|2020-12-14 23:50:00|29212.4|29112|29209.9|29111.7|29223.5|29117.9|29194.7|29110.1|291
1607990100000|2020-12-14 23:55:00|29211.1|29112.6|29212.2|29108.9|29229|29115.6|29198|29102.4|425
1607990400000|2020-12-15 00:00:00|29208|29108.2|29165.8|29113|29210.3|29120.8|29160.7|29103.7|544
1607990700000|2020-12-15 00:05:00|29168.6|29113.4|29163.9|29110.1|29187.9|29114.8|29155.4|29100.5|492
1607991000000|2020-12-15 00:10:00|29164.2|29110.8|29166.7|29113.9|29179.8|29116.2|29158.9|29102.2|394
1607991300000|2020-12-15 00:15:00|29165.5|29114.2|29180.1|29115.4|29183.8|29126.7|29163.3|29109|375
1607991600000|2020-12-15 00:20:00|29176.6|29118.4|29168.2|29111.1|29184.2|29122.7|29161.1|29108.7|511
1607991900000|2020-12-15 00:25:00|29167.2|29111.4|29161.8|29111.8|29185.4|29117.6|29158.1|29106.2|455
1607992200000|2020-12-15 00:30:00|29163.4|29111.6|29155.4|29105.2|29182.8|29115|29152|29099.6|487
1607992500000|2020-12-15 00:35:00|29157.5|29102|29163.1|29107.4|29170.2|29107.5|29147.1|29096.9|464
1607992800000|2020-12-15 00:40:00|29161.7|29108.7|29156.7|29102.6|29170.8|29115.7|29152.8|29095.8|431
1607993100000|2020-12-15 00:45:00|29158.2|29100.6|29152.9|29100.3|29167.3|29108.4|29152.4|29097.3|429
1607993400000|2020-12-15 00:50:00|29153.5|29100.4|29140.4|29087.2|29167.1|29105|29139.2|29083.3|638
1607993700000|2020-12-15 00:55:00|29139.9|29087.4|29142.2|29092.2|29155.1|29097.1|29135.8|29085.2|579
1607994000000|2020-12-15 01:00:00|29145|29088.5|29140.5|29090.5|29150.4|29093.5|29132.7|29082.7|554
1607994300000|2020-12-15 01:05:00|29140.3|29090.3|29139.8|29088.9|29149.1|29091.2|29132.9|29082.8|485
1607994600000|2020-12-15 01:10:00|29141.3|29088|29143.7|29091.5|29150|29092.8|29133|29083|487
1607994900000|2020-12-15 01:15:00|29143.6|29090.2|29144.3|29094.3|29154.4|29096.6|29137.9|29087.9|432
1607995200000|2020-12-15 01:20:00|29143.6|29093.6|29143.2|29090.4|29153.1|29095|29137.1|29083.2|402
1607995500000|2020-12-15 01:25:00|29139.4|29089.4|29136.3|29086.3|29153|29093.7|29135.2|29084.6|361
1607995800000|2020-12-15 01:30:00|29136.5|29086.5|29140.9|29090.9|29154.8|29096.3|29136.4|29085.4|460
1607996100000|2020-12-15 01:35:00|29140.3|29090.3|29146.3|29092.8|29155.9|29096.8|29135.3|29085.3|391
1607996400000|2020-12-15 01:40:00|29147.1|29093.1|29146.5|29094.3|29158.3|29099.5|29141.6|29089.2|513
1607996700000|2020-12-15 01:45:00|29147.4|29093.2|29151.1|29101.1|29163.9|29107.3|29144.5|29093.2|664
1607997000000|2020-12-15 01:50:00|29151.2|29101.2|29151.4|29096|29162.4|29104.2|29144.3|29093.5|530
1607997300000|2020-12-15 01:55:00|29149.7|29097.9|29141.2|29081.5|29157|29098.4|29134.3|29081.5|491
1607997600000|2020-12-15 02:00:00|29140.4|29082.8|29136.3|29085.7|29150.3|29090.7|29134.4|29081.7|462
1607997900000|2020-12-15 02:05:00|29135.4|29085.4|29132.8|29081.3|29148.6|29087|29128|29076.7|465
1607998200000|2020-12-15 02:10:00|29133.3|29080.2|29133.6|29083.6|29144.1|29086.2|29127.5|29077.2|501
1607998500000|2020-12-15 02:15:00|29133.4|29083.4|29136.9|29086.9|29150.3|29090.1|29131.2|29073.3|441
1607998800000|2020-12-15 02:20:00|29136|29086|29142.5|29088.5|29150|29093.4|29135.1|29081.9|482
1607999100000|2020-12-15 02:25:00|29141.9|29088.2|29140.9|29090.3|29151|29092.9|29133.4|29082.8|492
1607999400000|2020-12-15 02:30:00|29140.6|29090.6|29141|29085.6|29148.3|29092.9|29134.3|29084.3|478
1607999700000|2020-12-15 02:35:00|29142.4|29088.3|29136.8|29086.8|29153.6|29091.5|29127.8|29077.8|394
1608000000000|2020-12-15 02:40:00|29137.5|29086.6|29144.8|29091.7|29155.3|29092.7|29134.8|29084.3|344
1608000300000|2020-12-15 02:45:00|29143.9|29090.6|29136.8|29086.8|29155.3|29091.7|29117.6|29067.6|388
1608000600000|2020-12-15 02:50:00|29135.8|29085.8|29135.4|29085.4|29143.6|29087.6|29128.1|29071.8|442
1608000900000|2020-12-15 02:55:00|29134.2|29084.2|29142.7|29091.2|29143.8|29092.9|29121.7|29071.7|405
1608001200000|2020-12-15 03:00:00|29137|29087|29135.6|29085.6|29142.8|29092|29134.5|29078.4|391
1608001500000|2020-12-15 03:05:00|29135.5|29085.5|29132.7|29080.4|29146|29091.9|29132.3|29078.8|352
1608001800000|2020-12-15 03:10:00|29134.6|29092.9|29141.7|29091.7|29146.3|29094.5|29130.8|29080.4|327
1608002100000|2020-12-15 03:15:00|29140.6|29089.9|29147.4|29095.7|29151.3|29098.2|29135.6|29084.7|412
1608002400000|2020-12-15 03:20:00|29144.8|29094.8|29147.2|29097.2|29153.4|29102.1|29143.5|29093.5|482
1608002700000|2020-12-15 03:25:00|29147.7|29097.7|29148.1|29098.1|29156.1|29104.4|29140|29088.8|444
1608003000000|2020-12-15 03:30:00|29148|29098|29148.3|29098.3|29155.8|29103|29142.6|29089.8|466
1608003300000|2020-12-15 03:35:00|29148.4|29098.4|29156.5|29100|29159.3|29106.1|29140.9|29086.2|488
1608003600000|2020-12-15 03:40:00|29154.2|29101.5|29154.9|29101.4|29158.2|29107.5|29148.6|29095.3|452
1608003900000|2020-12-15 03:45:00|29151.2|29101.2|29172.3|29108.9|29185|29110.4|29146.3|29095.9|514
1608004200000|2020-12-15 03:50:00|29170.6|29108.1|29164.3|29097.3|29178.7|29109.1|29156.8|29096.2|456
1608004500000|2020-12-15 03:55:00|29166.8|29097.5|29166.8|29100.1|29175.9|29102.6|29155.5|29092.6|355
1608004800000|2020-12-15 04:00:00|29160.4|29098.8|29171.8|29101.6|29177.7|29106.8|29156.8|29096|427
1608005100000|2020-12-15 04:05:00|29171.5|29101.9|29166.9|29099.8|29175.2|29105.2|29153.4|29093.7|347
1608005400000|2020-12-15 04:10:00|29167.6|29100|29170.9|29101|29176|29108.2|29159.2|29097.4|483
1608005700000|2020-12-15 04:15:00|29169.5|29100.6|29167.1|29102.4|29173|29104.3|29146.1|29094.9|338
1608006000000|2020-12-15 04:20:00|29165.2|29101.8|29173.7|29106.3|29182.6|29113|29160.5|29098.5|538
1608006300000|2020-12-15 04:25:00|29171.7|29104.9|29178.5|29110.8|29181.8|29113.8|29161.2|29100.7|419
1608006600000|2020-12-15 04:30:00|29174.9|29110.1|29173.7|29107.4|29183.1|29113.6|29161.4|29102.1|279
1608006900000|2020-12-15 04:35:00|29175.3|29108.6|29172|29108.3|29186|29116.9|29166.1|29104.4|457
1608007200000|2020-12-15 04:40:00|29171.7|29107.3|29171.5|29108.9|29184.2|29114.9|29148.9|29098.9|384
1608007500000|2020-12-15 04:45:00|29164.9|29106.9|29178.4|29113|29182.8|29114.3|29151.7|29100.9|328
1608007800000|2020-12-15 04:50:00|29173.6|29113.6|29180.9|29115.4|29186.9|29117.8|29168.6|29108.6|465
1608008100000|2020-12-15 04:55:00|29181.1|29115.9|29177.7|29113|29184.5|29118.7|29165|29106.3|472
1608008400000|2020-12-15 05:00:00|29175.9|29112.6|29171.4|29108.9|29183.9|29121.1|29164.4|29107.1|423
1608008700000|2020-12-15 05:05:00|29171.2|29109.2|29171.7|29107.7|29180.8|29120.7|29156.1|29104.1|365
1608009000000|2020-12-15 05:10:00|29165.4|29105.5|29169.1|29106.1|29180.5|29112.4|29158.2|29102.3|330
1608009300000|2020-12-15 05:15:00|29172.1|29106.6|29187.8|29137.8|29198.6|29157.9|29169.7|29106.6|370
1608009600000|2020-12-15 05:20:00|29192.2|29142.2|29196.2|29146.2|29198.5|29160.7|29173|29137.5|348
1608009900000|2020-12-15 05:25:00|29196.4|29146.4|29198.2|29148.2|29201.7|29166.6|29179.7|29145.6|339
1608010200000|2020-12-15 05:30:00|29197.5|29147.5|29188.5|29138.5|29198|29160.4|29176.2|29137.8|425
1608010500000|2020-12-15 05:35:00|29188.8|29138.8|29188.3|29138.3|29192|29156|29171|29136.7|359
1608010800000|2020-12-15 05:40:00|29188.2|29138.2|29173.4|29153.4|29193|29157.3|29171.7|29137.6|369
1608011100000|2020-12-15 05:45:00|29174.7|29154.7|29185.1|29135.1|29193.4|29157.2|29169.1|29134.6|410
1608011400000|2020-12-15 05:50:00|29184.9|29134.9|29185.6|29135.6|29186.2|29150.9|29167.1|29132.2|401
1608011700000|2020-12-15 05:55:00|29185.4|29135.4|29196.5|29146.5|29197.3|29154.6|29159.9|29125.8|609
1608012000000|2020-12-15 06:00:00|29200.7|29146.3|29185.8|29165.8|29203.9|29170|29182.1|29146.3|402
1608012300000|2020-12-15 06:05:00|29184.5|29164.5|29182.5|29162.5|29205.4|29171.2|29182|29146.2|356
1608012600000|2020-12-15 06:10:00|29182.1|29162.1|29175.4|29112.6|29204.3|29169|29169.8|29104|538
1608012900000|2020-12-15 06:15:00|29175.9|29112.8|29184.6|29120.1|29191.9|29134.2|29166.8|29103.6|699
1608013200000|2020-12-15 06:20:00|29184.8|29116.3|29192|29122.7|29194.9|29134.2|29182.2|29112.6|898
1608013500000|2020-12-15 06:25:00|29192.1|29122.4|29193.5|29131.1|29197.7|29132.1|29181.8|29113.3|835
1608013800000|2020-12-15 06:30:00|29191.1|29130.6|29186.2|29123.8|29198|29139.2|29181.2|29115.7|1081
1608014100000|2020-12-15 06:35:00|29186.6|29124.3|29190.7|29125.3|29199.2|29140.2|29180.6|29111.8|1103
1608014400000|2020-12-15 06:40:00|29189|29126.2|29188.1|29125.5|29194.7|29133.5|29181.8|29115|1059
1608014700000|2020-12-15 06:45:00|29188|29128.1|29190.8|29127.4|29196.4|29132.7|29181.8|29112|1077
1608015000000|2020-12-15 06:50:00|29182.7|29130.6|29190|29140|29193.5|29140.7|29176.9|29109|1131
1608015300000|2020-12-15 06:55:00|29189.3|29139.3|29170.5|29120.5|29199.8|29163.7|29147|29097|978
1608015600000|2020-12-15 07:00:00|29171.7|29118.7|29158.7|29108.7|29173.6|29127.5|29142.7|29106.2|521
1608015900000|2020-12-15 07:05:00|29157.3|29107.3|29161.3|29141.3|29187.5|29143|29133.8|29098.4|642
1608016200000|2020-12-15 07:10:00|29161.7|29141.7|29160.1|29140.1|29179|29145.5|29156.6|29124.9|461
1608016500000|2020-12-15 07:15:00|29158.7|29138.7|29154.5|29134.5|29162.9|29142.9|29148.9|29128.9|461
1608016800000|2020-12-15 07:20:00|29153.7|29133.7|29175.3|29155.3|29180.6|29155.5|29149|29114.5|513
1608017100000|2020-12-15 07:25:00|29175.4|29155.4|29174.3|29154.3|29180.8|29160.8|29167.2|29147.2|556
1608017400000|2020-12-15 07:30:00|29175.5|29155.5|29161|29141|29177.7|29157.7|29152|29132|598
1608017700000|2020-12-15 07:35:00|29161.9|29141.9|29179.1|29129.1|29187|29153.6|29161.5|29127|575
1608018000000|2020-12-15 07:40:00|29180.2|29130.2|29174.4|29124.4|29180.2|29145.8|29144.3|29116.2|542
1608018300000|2020-12-15 07:45:00|29174.2|29124.2|29168.2|29118.2|29176.5|29126.5|29165.7|29115.7|498
1608018600000|2020-12-15 07:50:00|29168|29118|29166.6|29146.6|29186.5|29155.5|29154.4|29117.9|589
1608018900000|2020-12-15 07:55:00|29167|29147|29182.2|29162.2|29188.2|29168.2|29165.1|29145.1|593
1608019200000|2020-12-15 08:00:00|29183.5|29163.5|29178.3|29158.3|29193.8|29173.8|29175.8|29155.8|697
1608019500000|2020-12-15 08:05:00|29178|29158|29175.5|29155.5|29184.4|29164.4|29170.1|29150.1|689
1608019800000|2020-12-15 08:10:00|29175.7|29155.7|29170.2|29150.2|29184.6|29164.6|29163.7|29143.7|712
1608020100000|2020-12-15 08:15:00|29170.4|29150.4|29176.9|29156.9|29179.6|29159.6|29164.9|29144.9|627
1608020400000|2020-12-15 08:20:00|29177|29157|29157.9|29137.9|29184.5|29164.5|29153.3|29126|735
1608020700000|2020-12-15 08:25:00|29157.5|29137.5|29156.2|29136.2|29185|29151.7|29153.7|29127.1|812
1608021000000|2020-12-15 08:30:00|29155.4|29135.4|29147.4|29127.4|29177.1|29148.3|29141.8|29111.9|832
1608021300000|2020-12-15 08:35:00|29147.1|29127.1|29149.7|29129.7|29174.7|29137|29145.3|29117.7|716
1608021600000|2020-12-15 08:40:00|29149.9|29129.9|29162|29142|29174.9|29154.9|29145.7|29125.7|733
1608021900000|2020-12-15 08:45:00|29161.8|29141.8|29176|29156|29191|29158.9|29159.6|29137.3|695
1608022200000|2020-12-15 08:50:00|29175.9|29155.9|29185.6|29165.6|29191.6|29171.6|29174.9|29154.9|740
1608022500000|2020-12-15 08:55:00|29185.8|29165.8|29171.8|29151.8|29185.9|29165.9|29167.7|29147.7|831
1608022800000|2020-12-15 09:00:00|29171.4|29151.4|29161.6|29141.6|29188.6|29154.6|29150.2|29115.1|807
1608023100000|2020-12-15 09:05:00|29161.3|29141.3|29160.7|29140.7|29172.7|29152.7|29148.9|29112.6|804
1608023400000|2020-12-15 09:10:00|29161.3|29141.3|29165.7|29145.7|29171.8|29151.8|29136.9|29108.7|756
1608023700000|2020-12-15 09:15:00|29165.6|29145.6|29127.4|29107.4|29171.4|29151.4|29125.6|29105.6|750
1608024000000|2020-12-15 09:20:00|29128.1|29108.1|29122.1|29102.1|29131.3|29111.3|29117|29097|731
1608024300000|2020-12-15 09:25:00|29122.5|29102.5|29126.9|29106.9|29128.1|29108.1|29110.2|29090.2|751
1608024600000|2020-12-15 09:30:00|29126.8|29106.8|29146.5|29126.5|29149.4|29129.4|29125.2|29105.2|663
1608024900000|2020-12-15 09:35:00|29146.7|29126.7|29140.8|29120.8|29147.6|29127.6|29136.1|29116.1|491
1608025200000|2020-12-15 09:40:00|29140.9|29120.9|29144.4|29124.4|29151.5|29131.5|29138.8|29118.8|522
1608025500000|2020-12-15 09:45:00|29144.3|29124.3|29143.2|29123.2|29144.6|29124.6|29133.7|29113.7|502
1608025800000|2020-12-15 09:50:00|29144|29124|29140.5|29120.5|29144.6|29124.6|29135.8|29115.8|429
1608026100000|2020-12-15 09:55:00|29140.6|29120.6|29166.2|29146.2|29168.8|29148.8|29132|29112|553
1608026400000|2020-12-15 10:00:00|29166.5|29146.5|29146.3|29126.3|29169.1|29149.1|29143|29123|617
1608026700000|2020-12-15 10:05:00|29146.6|29126.6|29152.8|29132.8|29154.7|29134.7|29143.3|29123.3|559
1608027000000|2020-12-15 10:10:00|29153.3|29133.3|29151.1|29131.1|29156.2|29136.2|29144.2|29124.2|529
1608027300000|2020-12-15 10:15:00|29150.8|29130.8|29146.6|29126.6|29156.8|29136.8|29139.2|29119.2|627
1608027600000|2020-12-15 10:20:00|29147.6|29127.6|29141.7|29121.7|29152.3|29132.3|29139|29119|553
1608027900000|2020-12-15 10:25:00|29141.5|29121.5|29144.1|29124.1|29149.9|29129.9|29140.5|29120.5|644
1608028200000|2020-12-15 10:30:00|29145.7|29125.7|29145.6|29125.6|29148.8|29128.8|29136.6|29116.6|673
1608028500000|2020-12-15 10:35:00|29145.7|29125.7|29143.7|29123.7|29150|29130|29140.1|29120.1|615
1608028800000|2020-12-15 10:40:00|29143.4|29123.4|29152.6|29132.6|29156.5|29136.5|29143|29123|541
1608029100000|2020-12-15 10:45:00|29152|29132|29166.4|29146.4|29174.5|29154.5|29149.7|29129.7|674
1608029400000|2020-12-15 10:50:00|29166.8|29146.8|29165|29145|29169.4|29149.4|29162.2|29142.2|499
1608029700000|2020-12-15 10:55:00|29165.2|29145.2|29169.4|29149.4|29175.8|29155.8|29155|29135|635
1608030000000|2020-12-15 11:00:00|29169.6|29149.6|29163|29143|29173.8|29153.8|29163|29143|488
1608030300000|2020-12-15 11:05:00|29163.7|29143.7|29157.6|29137.6|29167.8|29147.8|29152.1|29132.1|467
1608030600000|2020-12-15 11:10:00|29157.8|29137.8|29152.7|29132.7|29161.1|29141.1|29152.2|29132.2|481
1608030900000|2020-12-15 11:15:00|29153|29133|29147|29127|29153.5|29133.5|29142.4|29122.4|534
1608031200000|2020-12-15 11:20:00|29146.2|29126.2|29149|29129|29159.4|29139.4|29136.1|29116.1|722
1608031500000|2020-12-15 11:25:00|29149.3|29129.3|29160.1|29140.1|29173.4|29153.4|29145.2|29125.2|696
1608031800000|2020-12-15 11:30:00|29159.7|29139.7|29172.4|29152.4|29176.8|29156.8|29155.7|29135.7|639
1608032100000|2020-12-15 11:35:00|29173.5|29153.5|29192.6|29172.6|29198.2|29178.2|29172.9|29152.9|667
1608032400000|2020-12-15 11:40:00|29192.5|29172.5|29188.4|29168.4|29207.7|29187.7|29186|29166|733
1608032700000|2020-12-15 11:45:00|29188.5|29168.5|29184.5|29164.5|29196.2|29176.2|29182.6|29162.6|549
1608033000000|2020-12-15 11:50:00|29184.4|29164.4|29174.3|29154.3|29186.3|29166.3|29171.8|29151.8|616
1608033300000|2020-12-15 11:55:00|29174.9|29154.9|29170.5|29150.5|29183.8|29163.8|29170|29150|574
1608033600000|2020-12-15 12:00:00|29170.1|29150.1|29176.9|29156.9|29177.6|29157.6|29170.1|29150.1|451
1608033900000|2020-12-15 12:05:00|29176.8|29156.8|29184.5|29164.5|29187.8|29167.8|29172|29152|474
1608034200000|2020-12-15 12:10:00|29184.7|29164.7|29180.2|29160.2|29186.2|29166.2|29176.5|29156.5|480
1608034500000|2020-12-15 12:15:00|29180.7|29160.7|29176.4|29156.4|29185.2|29165.2|29172.7|29152.7|553
1608034800000|2020-12-15 12:20:00|29176.7|29156.7|29212|29192|29231.9|29197.2|29176.1|29156.1|630
1608035100000|2020-12-15 12:25:00|29212.1|29192.1|29212.8|29192.8|29229.4|29195.6|29204.4|29175.8|531
1608035400000|2020-12-15 12:30:00|29212.9|29192.9|29263.2|29243.2|29286.9|29244.9|29207.5|29187.5|649
1608035700000|2020-12-15 12:35:00|29261.8|29241.8|29267.7|29247.7|29288.4|29255.7|29255.9|29227.1|696
1608036000000|2020-12-15 12:40:00|29267.1|29247.1|29279.7|29259.7|29291.2|29271.2|29265.1|29245.1|567
1608036300000|2020-12-15 12:45:00|29279.4|29259.4|29290.1|29270.1|29328.3|29284.7|29269.3|29240.7|712
1608036600000|2020-12-15 12:50:00|29290.5|29270.5|29291.4|29271.4|29294.1|29274.1|29273.2|29253.2|698
1608036900000|2020-12-15 12:55:00|29292.8|29272.8|29377.8|29296.8|29387.2|29313.7|29289.6|29265.1|1020
1608037200000|2020-12-15 13:00:00|29378.1|29297.4|29320|29270|29382.4|29313.7|29296.1|29256.8|845
1608037500000|2020-12-15 13:05:00|29319.3|29269.3|29290.2|29270.2|29322.1|29272.1|29273.2|29245.1|830
1608037800000|2020-12-15 13:10:00|29289.2|29269.2|29275.3|29255.3|29298.8|29273|29274.6|29243.5|675
1608038100000|2020-12-15 13:15:00|29275.5|29255.5|29287.1|29267.1|29309|29272.2|29268.5|29248.5|816
1608038400000|2020-12-15 13:20:00|29287.9|29267.9|29296.3|29276.3|29320.5|29289.4|29273.8|29247.3|778
1608038700000|2020-12-15 13:25:00|29296.1|29276.1|29303.8|29253.8|29309.5|29276.4|29270.1|29249|726
1608039000000|2020-12-15 13:30:00|29305.2|29255.2|29306|29256|29307.9|29270.5|29276.7|29253.4|760
1608039300000|2020-12-15 13:35:00|29305.2|29255.2|29285.3|29235.3|29310.5|29274.1|29238.6|29211.8|776
1608039600000|2020-12-15 13:40:00|29283.7|29233.7|29293.1|29273.1|29322.2|29287.8|29283.4|29233.4|798
1608039900000|2020-12-15 13:45:00|29293.3|29273.3|29290.7|29270.7|29299.8|29279.8|29285.5|29265.5|637
1608040200000|2020-12-15 13:50:00|29290.4|29270.4|29303.5|29283.5|29305.5|29285.5|29288.6|29268.6|603
1608040500000|2020-12-15 13:55:00|29304.2|29284.2|29302.1|29282.1|29312.2|29292.2|29296.1|29276.1|735
1608040800000|2020-12-15 14:00:00|29301|29281|29295.3|29275.3|29313.9|29284.2|29294.2|29261|741
1608041100000|2020-12-15 14:05:00|29295.2|29275.2|29286.6|29266.6|29315.5|29282.4|29286.3|29263.6|716
1608041400000|2020-12-15 14:10:00|29286.7|29266.7|29293.7|29243.7|29308.6|29273.5|29273.4|29239.6|687
1608041700000|2020-12-15 14:15:00|29293.4|29243.4|29259.8|29239.8|29296.1|29261.3|29259.3|29239.3|731
1608042000000|2020-12-15 14:20:00|29260.4|29240.4|29276.9|29256.9|29282.6|29262.6|29257.7|29237.7|706
1608042300000|2020-12-15 14:25:00|29278.9|29258.9|29287.4|29237.4|29293.1|29261.6|29268.9|29235.2|723
1608042600000|2020-12-15 14:30:00|29287.1|29237.1|29257.7|29237.7|29292|29256.6|29255.3|29227.9|752
1608042900000|2020-12-15 14:35:00|29258.8|29238.8|29279.5|29259.5|29280.1|29260.1|29252.3|29232.3|836
1608043200000|2020-12-15 14:40:00|29277.2|29257.2|29276.1|29256.1|29277.8|29257.8|29268.6|29248.6|607
1608043500000|2020-12-15 14:45:00|29276.9|29256.9|29265.9|29245.9|29278.8|29256.9|29260.1|29227.4|645
1608043800000|2020-12-15 14:50:00|29265.3|29245.3|29270.2|29250.2|29279.5|29259.5|29255.2|29235.2|766
1608044100000|2020-12-15 14:55:00|29270.1|29250.1|29280.1|29260.1|29284.5|29264.5|29260.5|29240.5|884
1608044400000|2020-12-15 15:00:00|29279.9|29259.9|29269.2|29249.2|29297.4|29267.8|29260.4|29224.2|806
1608044700000|2020-12-15 15:05:00|29269.1|29249.1|29265.4|29245.4|29291.2|29256.8|29262.1|29227.3|726
1608045000000|2020-12-15 15:10:00|29265.9|29245.9|29256.1|29236.1|29289.8|29254.9|29246.5|29204.8|710
1608045300000|2020-12-15 15:15:00|29257.7|29237.7|29259.7|29239.7|29266|29242.3|29234.6|29211.5|707
1608045600000|2020-12-15 15:20:00|29260.2|29240.2|29236.4|29216.4|29261|29241|29232.4|29212.4|678
1608045900000|2020-12-15 15:25:00|29236.7|29216.7|29234.8|29214.8|29239.6|29219.6|29227.5|29207.5|596
1608046200000|2020-12-15 15:30:00|29234.6|29214.6|29233.3|29213.3|29246.4|29226.4|29230.5|29210.5|633
1608046500000|2020-12-15 15:35:00|29231.8|29211.8|29225|29205|29234.3|29214.3|29216.3|29196.3|659
1608046800000|2020-12-15 15:40:00|29225.1|29205.1|29229.8|29209.8|29230.2|29210.2|29223.1|29203.1|535
1608047100000|2020-12-15 15:45:00|29228.5|29208.5|29218.9|29198.9|29228.7|29208.7|29214.3|29194.3|613
1608047400000|2020-12-15 15:50:00|29218.4|29198.4|29236.5|29216.5|29238.9|29218.9|29217.7|29197.7|593
1608047700000|2020-12-15 15:55:00|29237|29217|29259.5|29239.5|29266.6|29246.6|29235.1|29215.1|776
1608048000000|2020-12-15 16:00:00|29259|29239|29260|29240|29264.4|29244.4|29250.7|29230.7|743
1608048300000|2020-12-15 16:05:00|29259.9|29239.9|29260.6|29240.6|29283.8|29263.8|29254.1|29221.2|823
1608048600000|2020-12-15 16:10:00|29259.7|29239.7|29278.2|29228.2|29289.1|29258.2|29255.3|29211.2|749
1608048900000|2020-12-15 16:15:00|29277.5|29227.5|29268.7|29218.7|29280.9|29249|29254.8|29214.2|619
1608049200000|2020-12-15 16:20:00|29270.1|29220.1|29276.2|29256.2|29291.4|29263.8|29255.5|29216.8|953
1608049500000|2020-12-15 16:25:00|29278.5|29258.5|29242.3|29222.3|29281.8|29258.8|29236.1|29201.4|821
1608049800000|2020-12-15 16:30:00|29243.5|29223.5|29294.8|29244.8|29301.1|29266.8|29241.5|29221.5|832
1608050100000|2020-12-15 16:35:00|29296.2|29246.2|29274.6|29224.6|29300.8|29264.9|29269|29219.7|807
1608050400000|2020-12-15 16:40:00|29274.7|29224.7|29271.8|29221.8|29283|29245.5|29260.3|29218.4|633
1608050700000|2020-12-15 16:45:00|29272.6|29222.6|29270.3|29220.3|29284|29237.1|29256.9|29214.6|497
1608051000000|2020-12-15 16:50:00|29270.5|29220.5|29275.1|29225.1|29280.8|29249.1|29267.4|29217.6|485
1608051300000|2020-12-15 16:55:00|29275.2|29225.2|29274.4|29254.4|29295.7|29261.8|29271.9|29222.5|575
1608051600000|2020-12-15 17:00:00|29274.6|29254.6|29287.8|29237.8|29302.9|29268.7|29273.8|29233.8|581
1608051900000|2020-12-15 17:05:00|29286.9|29236.9|29299.4|29249.4|29304.4|29254.4|29284.2|29234.2|496
1608052200000|2020-12-15 17:10:00|29299.5|29249.5|29297.2|29247.2|29301.7|29251.7|29295|29245|428
1608052500000|2020-12-15 17:15:00|29297.7|29247.7|29306.2|29256.2|29308.4|29258.4|29296.4|29246.4|367
1608052800000|2020-12-15 17:20:00|29305.1|29255.1|29341.1|29289|29404.3|29332.3|29295|29246.7|580
1608053100000|2020-12-15 17:25:00|29338.7|29288.7|29358.8|29308.8|29399.9|29346.2|29338.7|29288.7|546
1608053400000|2020-12-15 17:30:00|29358.5|29308.5|29347|29297|29361.9|29323.2|29316.5|29266.5|558
1608053700000|2020-12-15 17:35:00|29345.9|29295.9|29330.6|29280.6|29357.4|29307.4|29316|29278.8|510
1608054000000|2020-12-15 17:40:00|29330.4|29280.4|29311.6|29291.6|29332.7|29297|29309.4|29274.9|360
1608054300000|2020-12-15 17:45:00|29311.5|29291.5|29305.2|29285.2|29311.9|29291.9|29300.8|29280.8|398
1608054600000|2020-12-15 17:50:00|29305.5|29285.5|29315|29265|29316.4|29290.9|29298.6|29263.8|352
1608054900000|2020-12-15 17:55:00|29315.1|29265.1|29285|29265|29317|29278.1|29283.7|29253.9|653
1608055200000|2020-12-15 18:00:00|29285.1|29265.1|29277.4|29257.4|29301.9|29266.7|29276.4|29239.7|465
1608055500000|2020-12-15 18:05:00|29277|29257|29290.2|29240.2|29294.4|29259.3|29262.5|29225.4|573
1608055800000|2020-12-15 18:10:00|29290.6|29240.6|29285.5|29235.5|29290.8|29257|29264.6|29229.6|543
1608056100000|2020-12-15 18:15:00|29285|29235|29262.1|29242.1|29287.8|29256.3|29261.5|29229.7|561
1608056400000|2020-12-15 18:20:00|29263.4|29243.4|29287.9|29237.9|29291.9|29255.3|29258.9|29230.7|535
1608056700000|2020-12-15 18:25:00|29285.5|29235.5|29294|29244|29297.8|29247.8|29284.4|29234.4|513
1608057000000|2020-12-15 18:30:00|29294.4|29244.4|29282.5|29262.5|29298.6|29266.5|29273.5|29239|547
1608057300000|2020-12-15 18:35:00|29281.9|29261.9|29281.5|29261.5|29305.7|29272.5|29274.7|29244.8|517
1608057600000|2020-12-15 18:40:00|29285.1|29265.1|29285.4|29265.4|29303.9|29271.9|29277.6|29248.2|478
1608057900000|2020-12-15 18:45:00|29281.5|29261.5|29304.5|29254.5|29304.5|29272|29278.4|29250.9|366
1608058200000|2020-12-15 18:50:00|29302.6|29252.6|29310.6|29260.6|29312.6|29281|29285.1|29249.3|371
1608058500000|2020-12-15 18:55:00|29311|29261|29296.6|29276.6|29316.6|29281.5|29289.5|29259.5|407
1608058800000|2020-12-15 19:00:00|29298.3|29278.3|29294.7|29274.7|29315.5|29284.7|29291.7|29262.1|479
1608059100000|2020-12-15 19:05:00|29295.1|29275.1|29302.8|29282.8|29323.1|29287.9|29291.1|29265.1|373
1608059400000|2020-12-15 19:10:00|29302.4|29282.4|29296|29276|29307.2|29287.2|29291|29271|345
1608059700000|2020-12-15 19:15:00|29294.6|29274.6|29297.2|29277.2|29311.2|29283.9|29289.3|29256.2|419
1608060000000|2020-12-15 19:20:00|29298.4|29278.4|29299.3|29279.3|29306.3|29286.3|29294.6|29274.6|398
1608060300000|2020-12-15 19:25:00|29298.5|29278.5|29284.3|29264.3|29304.7|29280.2|29284.1|29254.7|490
1608060600000|2020-12-15 19:30:00|29284.9|29264.9|29295.1|29275.1|29310.2|29281.7|29284.5|29258.7|400
1608060900000|2020-12-15 19:35:00|29295.2|29275.2|29299.2|29249.2|29307.8|29279.1|29289.7|29246.7|363
1608061200000|2020-12-15 19:40:00|29299.5|29249.5|29282.7|29262.7|29303.2|29271.3|29281.7|29247.9|399
1608061500000|2020-12-15 19:45:00|29282.2|29262.2|29275.9|29255.9|29300.8|29263.7|29272.4|29245.4|406
1608061800000|2020-12-15 19:50:00|29275.7|29255.7|29280.4|29260.4|29288|29268|29274.3|29254.3|349
1608062100000|2020-12-15 19:55:00|29280.6|29260.6|29281|29261|29305.6|29265.9|29277.4|29241.8|478
1608062400000|2020-12-15 20:00:00|29282.4|29262.4|29287.8|29267.8|29306.6|29271.1|29282.4|29246.4|444
1608062700000|2020-12-15 20:05:00|29288.9|29268.9|29305.7|29255.7|29306.3|29268.9|29284.2|29249.7|315
1608063000000|2020-12-15 20:10:00|29305.6|29255.6|29305.1|29255.1|29311.1|29271.4|29284.2|29251.3|370
1608063300000|2020-12-15 20:15:00|29304.9|29254.9|29289.2|29269.2|29309.3|29271.5|29286.7|29251.4|313
1608063600000|2020-12-15 20:20:00|29288.8|29268.8|29284.2|29264.2|29291.1|29271.1|29282.9|29262.9|343
1608063900000|2020-12-15 20:25:00|29283.7|29263.7|29286.3|29266.3|29305.8|29269.8|29281.3|29247.5|420
1608064200000|2020-12-15 20:30:00|29285.9|29265.9|29285.2|29265.2|29302.2|29268.9|29281.2|29245.7|351
1608064500000|2020-12-15 20:35:00|29285.4|29265.4|29278|29258|29301.5|29269.5|29277.7|29242.6|395
1608064800000|2020-12-15 20:40:00|29278.2|29258.2|29278.7|29258.7|29297.2|29266.2|29276.4|29241.6|299
1608065100000|2020-12-15 20:45:00|29277.7|29257.7|29298.1|29248.1|29343.5|29265.6|29277.2|29242|516
1608065400000|2020-12-15 20:50:00|29297.3|29247.3|29307.8|29257.8|29312.9|29269.5|29285.9|29247.1|549
1608065700000|2020-12-15 20:55:00|29306.7|29256.7|29296.5|29246.5|29313.9|29263.9|29279.5|29241.3|613
1608066000000|2020-12-15 21:00:00|29299.6|29249.6|29290.3|29240.3|29301.8|29256|29272.9|29237.8|453
1608066300000|2020-12-15 21:05:00|29289.8|29239.8|29288.3|29238.3|29292.7|29256.5|29274.8|29233.1|403
1608066600000|2020-12-15 21:10:00|29291.1|29241.1|29292|29242|29295.9|29257.7|29275.3|29237.3|386
1608066900000|2020-12-15 21:15:00|29292.2|29242.2|29292.9|29242.9|29295.8|29255.5|29274.7|29234.5|343
1608067200000|2020-12-15 21:20:00|29295.8|29245.8|29290.6|29240.6|29295.9|29262.6|29277.3|29238.9|255
1608067500000|2020-12-15 21:25:00|29290.4|29240.4|29302.8|29252.8|29302.8|29261.1|29276.2|29240.4|313
1608067800000|2020-12-15 21:30:00|29300.9|29250.9|29296.5|29246.5|29304.1|29264.6|29277.1|29242.2|235
1608068100000|2020-12-15 21:35:00|29299.3|29249.3|29299|29249|29308.6|29265.4|29279.1|29243.2|433
1608068400000|2020-12-15 21:40:00|29298.8|29248.8|29298.2|29248.2|29305.6|29253.8|29293.5|29243.5|222
1608068700000|2020-12-15 21:45:00|29298.8|29248.8|29308.8|29258.8|29325.9|29264.8|29296.8|29246.8|310
1608069000000|2020-12-15 21:50:00|29308.9|29258.9|29322|29256.1|29330.6|29266|29301.4|29241.2|291
1608069300000|2020-12-15 21:55:00|29325.7|29254.5|29325.6|29264.3|29342.5|29278.9|29313.3|29240.2|685
1608069600000|2020-12-15 22:00:00|29360.3|29243.3|29365.6|29248.6|29366.8|29249.8|29352.9|29235.9|21
1608069900000|2020-12-15 22:05:00|29367.5|29250.5|29360.9|29243.9|29369.5|29252.5|29359.3|29242.3|28
1608070200000|2020-12-15 22:10:00|29359.8|29242.8|29358.8|29241.8|29366.9|29249.9|29358.7|29241.7|13
1608070500000|2020-12-15 22:15:00|29362.7|29245.7|29358.4|29241.4|29368.4|29251.4|29357.8|29240.8|39
1608070800000|2020-12-15 22:20:00|29361.7|29244.7|29363.1|29246.1|29363.7|29246.7|29358.3|29241.3|16
1608071100000|2020-12-15 22:25:00|29356.5|29239.5|29366|29249|29378.8|29261.8|29354.2|29237.2|59
1608071400000|2020-12-15 22:30:00|29371|29254|29363.4|29246.4|29378.5|29261.5|29355.5|29238.5|116
1608071700000|2020-12-15 22:35:00|29362.1|29245.1|29362.1|29245.1|29367.2|29250.2|29356.8|29239.8|152
1608072000000|2020-12-15 22:40:00|29362.5|29245.5|29365.3|29248.3|29376.8|29259.8|29359.7|29242.7|232
1608072300000|2020-12-15 22:45:00|29362.6|29245.6|29358.9|29241.9|29371.5|29254.5|29358.7|29241.7|199
1608072600000|2020-12-15 22:50:00|29358.7|29241.7|29360.6|29243.6|29371.6|29254.6|29358.7|29241.7|169
1608072900000|2020-12-15 22:55:00|29361.1|29244.1|29367.4|29250.4|29370.2|29253.2|29360.1|29243.1|196
1608073200000|2020-12-15 23:00:00|29364.5|29247.5|29362.1|29245.1|29371.8|29254.8|29356.8|29239.8|386
1608073500000|2020-12-15 23:05:00|29362.6|29245.6|29361.2|29244.2|29365.5|29248.5|29357.7|29240.7|220
1608073800000|2020-12-15 23:10:00|29361.3|29244.3|29361.6|29244.6|29366.7|29249.7|29357.5|29240.5|178
1608074100000|2020-12-15 23:15:00|29361.5|29244.5|29362.5|29245.5|29363.9|29246.9|29357.8|29240.8|259
1608074400000|2020-12-15 23:20:00|29363.3|29246.3|29362.9|29245.9|29364.6|29247.6|29357.1|29240.1|217
1608074700000|2020-12-15 23:25:00|29364|29247|29367.7|29250.7|29371.8|29254.8|29358.3|29241.3|201
1608075000000|2020-12-15 23:30:00|29368.1|29251.1|29363.1|29246.1|29370.4|29253.4|29358.3|29241.3|257
1608075300000|2020-12-15 23:35:00|29363.2|29246.2|29360|29243|29364.2|29247.2|29356.5|29239.5|190
1608075600000|2020-12-15 23:40:00|29359.7|29242.7|29360|29243|29362.2|29245.2|29356.3|29239.3|205
1608075900000|2020-12-15 23:45:00|29360.1|29243.1|29361.5|29244.5|29373.3|29256.3|29357.8|29240.8|170
1608076200000|2020-12-15 23:50:00|29362.5|29245.5|29364|29247|29373|29256|29358.1|29241.1|247
1608076500000|2020-12-15 23:55:00|29363.9|29246.9|29360.2|29243.2|29369.3|29252.3|29357.8|29240.8|256
1608076800000|2020-12-16 00:00:00|29360.6|29243.6|29356.5|29239.5|29371|29254|29353.7|29236.7|369
1608077100000|2020-12-16 00:05:00|29357.2|29240.2|29356|29239|29359.5|29242.5|29351.5|29234.5|299
1608077400000|2020-12-16 00:10:00|29356.5|29239.5|29360.2|29243.2|29361.7|29244.7|29351.5|29234.5|241
1608077700000|2020-12-16 00:15:00|29360.1|29243.1|29360.2|29243.2|29362.8|29245.8|29353|29236|283
1608078000000|2020-12-16 00:20:00|29360|29243|29357|29240|29362.2|29245.2|29351.6|29234.6|181
1608078300000|2020-12-16 00:25:00|29356.8|29239.8|29359.6|29242.6|29366|29249|29353.6|29236.6|278
1608078600000|2020-12-16 00:30:00|29359.4|29242.4|29363.1|29246.1|29368.6|29251.6|29353.7|29236.7|310
1608078900000|2020-12-16 00:35:00|29362.2|29245.2|29364.2|29247.2|29367.4|29250.4|29355.3|29238.3|255
1608079200000|2020-12-16 00:40:00|29364.3|29247.3|29361.6|29244.6|29366.4|29249.4|29355.2|29238.2|303
1608079500000|2020-12-16 00:45:00|29361.8|29244.8|29363.8|29246.8|29368.2|29251.2|29354.4|29237.4|248
1608079800000|2020-12-16 00:50:00|29363.7|29246.7|29366|29249|29374.1|29257.1|29363.2|29246.2|448
1608080100000|2020-12-16 00:55:00|29365.2|29248.2|29364.7|29247.7|29381.8|29264.8|29361.3|29244.3|444
1608080400000|2020-12-16 01:00:00|29364.8|29247.8|29367.4|29250.4|29370.5|29253.5|29359.7|29242.7|418
1608080700000|2020-12-16 01:05:00|29367.9|29250.9|29367.9|29250.9|29374.1|29257.1|29361|29244|388
1608081000000|2020-12-16 01:10:00|29369.4|29252.4|29368.8|29251.8|29378.5|29261.5|29362.2|29245.2|344
1608081300000|2020-12-16 01:15:00|29368.9|29251.9|29360.2|29243.2|29371.3|29254.3|29358.7|29241.7|368
1608081600000|2020-12-16 01:20:00|29360.5|29243.5|29361.6|29244.6|29367.4|29250.4|29358.4|29241.4|289
1608081900000|2020-12-16 01:25:00|29361.8|29244.8|29358.8|29241.8|29363|29246|29348.8|29231.8|321
1608082200000|2020-12-16 01:30:00|29360.5|29243.5|29351.5|29234.5|29361.7|29244.7|29351.1|29234.1|420
1608082500000|2020-12-16 01:35:00|29351.2|29234.2|29336.9|29231.5|29359.5|29242.5|29327.6|29224.5|441
1608082800000|2020-12-16 01:40:00|29337.4|29230.8|29332.4|29238.1|29337.4|29241.6|29324.9|29223.3|352
1608083100000|2020-12-16 01:45:00|29332.8|29238|29327|29232.7|29335.3|29245.9|29323.7|29224|357
1608083400000|2020-12-16 01:50:00|29330.2|29246.2|29330.4|29233.1|29337.2|29246.2|29324.9|29230|382
1608083700000|2020-12-16 01:55:00|29331.6|29232.9|29334.4|29241.8|29335.9|29252.4|29327.1|29229.2|397
1608084000000|2020-12-16 02:00:00|29333.9|29241.9|29319.5|29243.8|29334.9|29251|29311.1|29228.5|470
1608084300000|2020-12-16 02:05:00|29320.3|29243.7|29320.2|29245.3|29326.6|29258.8|29309.4|29233.7|322
1608084600000|2020-12-16 02:10:00|29322.1|29244.8|29319|29240.6|29328.3|29259.7|29314.5|29234.4|338
1608084900000|2020-12-16 02:15:00|29317.1|29240|29313.7|29246.3|29325.9|29252.6|29305.8|29228.9|295
1608085200000|2020-12-16 02:20:00|29314.3|29245.5|29315|29238.3|29326.7|29256.5|29310.7|29232.3|315
1608085500000|2020-12-16 02:25:00|29317.2|29236.5|29323.2|29245.4|29326.2|29253.2|29310|29232.5|347
1608085800000|2020-12-16 02:30:00|29315.5|29250.7|29312.7|29249.8|29325.5|29267.3|29308.5|29231.3|380
1608086100000|2020-12-16 02:35:00|29312.1|29250.3|29317.5|29249.5|29324.2|29263.7|29307.8|29230.8|380
1608086400000|2020-12-16 02:40:00|29318.8|29248.4|29319.2|29225.6|29324.5|29259.4|29305.5|29225.6|328
1608086700000|2020-12-16 02:45:00|29318.4|29234.5|29316.9|29229.9|29320.8|29252.3|29307|29226.9|310
1608087000000|2020-12-16 02:50:00|29311.3|29239|29320.9|29239.4|29324.8|29254.4|29302.9|29225.3|243
1608087300000|2020-12-16 02:55:00|29308.3|29251.9|29309.2|29221.7|29319|29252.4|29296.7|29208.3|435
1608087600000|2020-12-16 03:00:00|29309.6|29221.2|29307.2|29214.2|29313.2|29228.4|29305.2|29211|359
1608087900000|2020-12-16 03:05:00|29307.3|29212.5|29306.9|29220.2|29313|29224.3|29302.6|29206.5|292
1608088200000|2020-12-16 03:10:00|29309.8|29215.3|29295.4|29229.2|29312.6|29231.7|29291.6|29204.8|367
1608088500000|2020-12-16 03:15:00|29294.2|29229|29296.4|29226.1|29303.9|29238.3|29285.9|29216.8|326
1608088800000|2020-12-16 03:20:00|29296.6|29225.5|29291|29219.3|29301.4|29237.5|29284|29210.6|292
1608089100000|2020-12-16 03:25:00|29292.4|29217.5|29291.9|29217.7|29296.4|29235|29278.1|29208.1|340
1608089400000|2020-12-16 03:30:00|29294.6|29214.7|29291.3|29212.7|29297.2|29233.9|29278.4|29206.5|305
1608089700000|2020-12-16 03:35:00|29284.9|29220.6|29288.1|29220.3|29293.9|29229.2|29279|29209.9|292
1608090000000|2020-12-16 03:40:00|29287.5|29220.7|29285.7|29221.3|29295|29229.3|29278.1|29211.2|366
1608090300000|2020-12-16 03:45:00|29284.3|29222.2|29281.2|29218.2|29296|29226.5|29275.6|29208.8|397
1608090600000|2020-12-16 03:50:00|29284.1|29218.5|29289.2|29221.7|29292.8|29230.5|29274.9|29212|336
1608090900000|2020-12-16 03:55:00|29290.1|29220.7|29292|29217.3|29294|29230.5|29278.3|29212.9|340
1608091200000|2020-12-16 04:00:00|29282.8|29228.3|29287.1|29222.2|29292.9|29242.7|29262.7|29209.8|360
1608091500000|2020-12-16 04:05:00|29289.6|29222.4|29291.2|29226.8|29299.9|29241.1|29283.4|29210.6|334
1608091800000|2020-12-16 04:10:00|29289.5|29228.3|29295.1|29230.3|29298.9|29237.5|29287.5|29221.4|338
1608092100000|2020-12-16 04:15:00|29294.4|29229.3|29293.3|29218.7|29298.5|29239.4|29284.7|29216.7|334
1608092400000|2020-12-16 04:20:00|29285.8|29231.2|29284.2|29221.1|29299.1|29234.5|29276.6|29210.6|275
1608092700000|2020-12-16 04:25:00|29285|29220.6|29290.8|29228.1|29292.2|29239.6|29279|29216.7|304
1608093000000|2020-12-16 04:30:00|29284.7|29232.9|29288.5|29223|29293.1|29234.8|29278.9|29217.7|331
1608093300000|2020-12-16 04:35:00|29286.8|29224.5|29285.6|29223.9|29294.5|29231.3|29281.3|29215.9|283
1608093600000|2020-12-16 04:40:00|29284|29225.9|29285.1|29220.8|29295.2|29231|29278.6|29217.2|334
1608093900000|2020-12-16 04:45:00|29284.6|29220.3|29287.4|29212.7|29292.4|29228.2|29275.1|29204.9|278
1608094200000|2020-12-16 04:50:00|29286.1|29214|29286|29220|29290.8|29226.3|29275.6|29210|298
1608094500000|2020-12-16 04:55:00|29285.8|29220.9|29279.8|29213.8|29287.7|29235.3|29255|29207.3|361
1608094800000|2020-12-16 05:00:00|29276.2|29217.7|29282.1|29217.8|29288.5|29229.7|29272.9|29207.3|380
1608095100000|2020-12-16 05:05:00|29281|29217.4|29285.8|29225.4|29289.3|29233.2|29275.6|29213.3|454
1608095400000|2020-12-16 05:10:00|29286.5|29224.4|29283.7|29229.2|29290.1|29233.8|29276.6|29209.9|393
1608095700000|2020-12-16 05:15:00|29284.1|29228.2|29286.3|29221.6|29288.8|29230.9|29275.1|29211.4|325
1608096000000|2020-12-16 05:20:00|29285|29227.1|29287.3|29221.6|29290.8|29234|29277.1|29213.8|436
1608096300000|2020-12-16 05:25:00|29284|29218.4|29285|29226.6|29291.3|29235.1|29279.1|29209.2|386
1608096600000|2020-12-16 05:30:00|29284.3|29226.2|29281.9|29219.3|29288.7|29230|29274.5|29213.1|390
1608096900000|2020-12-16 05:35:00|29281.6|29219.8|29276.7|29225.3|29288.1|29231.1|29276.7|29216.3|403
1608097200000|2020-12-16 05:40:00|29275.7|29225.7|29288.1|29231.6|29292.8|29237.1|29275.7|29217.1|407
1608097500000|2020-12-16 05:45:00|29287.5|29231.4|29283.5|29228.7|29293.9|29236.3|29282.4|29222.1|333
1608097800000|2020-12-16 05:50:00|29284.9|29227|29290|29225|29294.1|29232.5|29279.7|29218|363
1608098100000|2020-12-16 05:55:00|29289.8|29225.2|29284.1|29222.4|29292.5|29231.4|29278.8|29220.2|368
1608098400000|2020-12-16 06:00:00|29284.2|29222.5|29284.6|29231|29290.6|29234.1|29278.2|29222.5|323
1608098700000|2020-12-16 06:05:00|29288.1|29231.1|29282.4|29232.4|29288.5|29236.2|29279.9|29226.3|327
1608099000000|2020-12-16 06:10:00|29284.6|29234.6|29281.7|29230.7|29288.3|29235.4|29278.5|29227|363
1608099300000|2020-12-16 06:15:00|29280.8|29230.8|29289.9|29237|29293.8|29243.4|29280.8|29227.8|387
1608099600000|2020-12-16 06:20:00|29287.4|29237.4|29286.3|29235.1|29290.5|29238.1|29280.3|29219.6|361
1608099900000|2020-12-16 06:25:00|29287.9|29237.9|29283.7|29233.7|29289.8|29237.9|29282.3|29222.5|365
1608100200000|2020-12-16 06:30:00|29283.6|29233.6|29281.4|29227.9|29290.3|29237.3|29277.4|29223|421
1608100500000|2020-12-16 06:35:00|29279.9|29229.9|29277.7|29226.3|29285.2|29234.1|29276.5|29220|380
1608100800000|2020-12-16 06:40:00|29279.9|29229.9|29280.2|29230.2|29282.6|29232.6|29275.1|29224|389
1608101100000|2020-12-16 06:45:00|29282.7|29232.7|29260.5|29210.5|29283.5|29233.5|29249.1|29207.5|402
1608101400000|2020-12-16 06:50:00|29260.3|29210.3|29258.9|29208.9|29263.2|29227|29243.4|29207.3|319
1608101700000|2020-12-16 06:55:00|29259|29209|29254.7|29204.7|29264.4|29226|29240.3|29204.1|378
1608102000000|2020-12-16 07:00:00|29254.8|29204.8|29234|29214|29257.4|29219.6|29230.5|29200.9|497
1608102300000|2020-12-16 07:05:00|29234.8|29214.8|29234.6|29214.6|29258.1|29229.7|29228|29193.5|573
1608102600000|2020-12-16 07:10:00|29235.1|29215.1|29271.6|29221.6|29273.4|29223.4|29226.5|29206.1|561
1608102900000|2020-12-16 07:15:00|29271.4|29221.4|29270.1|29220.1|29274|29241|29247|29218.6|500
1608103200000|2020-12-16 07:20:00|29270.4|29220.4|29267.7|29247.7|29276.4|29252.7|29257.8|29219.3|526
1608103500000|2020-12-16 07:25:00|29267.9|29247.9|29267.8|29247.8|29327.4|29292.5|29259.1|29214.9|780
1608103800000|2020-12-16 07:30:00|29267.5|29247.5|29277.9|29257.9|29281.7|29261.7|29259.5|29239.5|663
1608104100000|2020-12-16 07:35:00|29278|29258|29302.6|29282.6|29308.2|29288.2|29274.7|29254.7|536
1608104400000|2020-12-16 07:40:00|29303.4|29283.4|29292.7|29272.7|29320.4|29284.4|29281.4|29261.4|627
1608104700000|2020-12-16 07:45:00|29293.5|29273.5|29297.1|29277.1|29297.7|29277.7|29284|29264|546
1608105000000|2020-12-16 07:50:00|29296.4|29276.4|29303.4|29283.4|29304.5|29284.5|29287.5|29267.5|601
1608105300000|2020-12-16 07:55:00|29303.6|29283.6|29336.9|29316.9|29339.5|29319.5|29303.6|29283.6|753
1608105600000|2020-12-16 08:00:00|29336.2|29316.2|29312.8|29292.8|29342.2|29322.2|29307.3|29287.3|875
1608105900000|2020-12-16 08:05:00|29312.3|29292.3|29272.7|29252.7|29312.9|29292.9|29254.8|29209.5|893
1608106200000|2020-12-16 08:10:00|29272.2|29252.2|29271.4|29251.4|29283|29263|29260.8|29240.8|838
1608106500000|2020-12-16 08:15:00|29269.8|29249.8|29253.4|29233.4|29277.2|29249.8|29197.5|29150.2|980
1608106800000|2020-12-16 08:20:00|29252.6|29232.6|29237.1|29217.1|29271.8|29237.8|29222.8|29191.4|867
1608107100000|2020-12-16 08:25:00|29238.4|29218.4|29243.5|29193.5|29243.8|29222.9|29221|29190.3|796
1608107400000|2020-12-16 08:30:00|29227.3|29177.3|29158|29138|29228|29192.2|29147.4|29112.9|1062
1608107700000|2020-12-16 08:35:00|29157.7|29137.7|29110.1|29090.1|29170.7|29138.1|29090.5|29067|1018
1608108000000|2020-12-16 08:40:00|29110.7|29090.7|29135.9|29115.9|29154.9|29125.5|29105.1|29085.1|866
1608108300000|2020-12-16 08:45:00|29136.4|29116.4|29111.7|29091.7|29141.1|29121.1|29091.4|29071.4|818
1608108600000|2020-12-16 08:50:00|29112|29092|29072.7|29052.7|29127.1|29094.5|29065.6|29045.6|886
1608108900000|2020-12-16 08:55:00|29072.6|29052.6|29103.9|29053.9|29105.9|29068.6|29062.8|29042.8|698
1608109200000|2020-12-16 09:00:00|29103.4|29053.4|29077.4|29057.4|29117.3|29084.4|29077.4|29052.9|881
1608109500000|2020-12-16 09:05:00|29077.7|29057.7|29085.2|29065.2|29086.5|29066.5|29076.9|29056.9|730
1608109800000|2020-12-16 09:10:00|29083.8|29063.8|29100.3|29080.3|29115.9|29086.7|29079|29059|829
1608110100000|2020-12-16 09:15:00|29101.2|29081.2|29094.9|29074.9|29129.3|29096.6|29088.3|29066.7|731
1608110400000|2020-12-16 09:20:00|29094.6|29074.6|29100.1|29080.1|29117.4|29086.6|29090.9|29067.4|737
1608110700000|2020-12-16 09:25:00|29100.7|29080.7|29136.1|29116.1|29137.2|29117.2|29098.3|29074.7|867
1608111000000|2020-12-16 09:30:00|29135.9|29115.9|29146|29126|29179.2|29133.3|29130|29103.7|781
1608111300000|2020-12-16 09:35:00|29146.9|29126.9|29145.1|29125.1|29159.8|29139.8|29144|29124|708
1608111600000|2020-12-16 09:40:00|29145.9|29125.9|29154.4|29134.4|29156.4|29136.4|29138.3|29118.3|674
1608111900000|2020-12-16 09:45:00|29154.3|29134.3|29149.8|29129.8|29158.5|29138.5|29143.9|29123.9|536
1608112200000|2020-12-16 09:50:00|29150|29130|29139.9|29119.9|29151.3|29131.3|29136.6|29116.6|587
1608112500000|2020-12-16 09:55:00|29139.6|29119.6|29124.4|29104.4|29140.4|29120.4|29120.4|29100.4|682
1608112800000|2020-12-16 10:00:00|29125.3|29105.3|29122.3|29102.3|29135.4|29115.4|29114.9|29094.9|675
1608113100000|2020-12-16 10:05:00|29121.3|29101.3|29127.6|29107.6|29131.1|29111.1|29119.8|29099.8|537
1608113400000|2020-12-16 10:10:00|29127.3|29107.3|29131.6|29111.6|29133.4|29113.4|29125|29105|510
1608113700000|2020-12-16 10:15:00|29131.5|29111.5|29132.6|29112.6|29142.3|29122.3|29124.9|29104.9|513
1608114000000|2020-12-16 10:20:00|29131.8|29111.8|29124.3|29104.3|29133.3|29113.3|29121.7|29101.7|513
1608114300000|2020-12-16 10:25:00|29124.6|29104.6|29121.9|29101.9|29131.5|29111.5|29114.2|29094.2|615
1608114600000|2020-12-16 10:30:00|29123.4|29103.4|29122|29102|29129.6|29109.6|29113|29093|627
1608114900000|2020-12-16 10:35:00|29123.2|29103.2|29122.3|29102.3|29125.1|29105.1|29110.1|29090.1|489
1608115200000|2020-12-16 10:40:00|29121.5|29101.5|29125.3|29105.3|29130.4|29110.4|29119.7|29099.7|617
1608115500000|2020-12-16 10:45:00|29125.4|29105.4|29120.9|29100.9|29127.4|29107.4|29116.6|29096.6|534
1608115800000|2020-12-16 10:50:00|29121.3|29101.3|29131.7|29111.7|29134.3|29114.3|29120.5|29100.5|584
1608116100000|2020-12-16 10:55:00|29132|29112|29147.7|29127.7|29149.6|29129.6|29132|29112|541
1608116400000|2020-12-16 11:00:00|29147.8|29127.8|29174.4|29154.4|29176.1|29156.1|29145.8|29125.8|669
1608116700000|2020-12-16 11:05:00|29173.5|29153.5|29154.8|29134.8|29173.7|29153.7|29149.8|29129.8|612
1608117000000|2020-12-16 11:10:00|29155|29135|29142.1|29122.1|29158.1|29138.1|29140.3|29120.3|519
1608117300000|2020-12-16 11:15:00|29141.9|29121.9|29131.6|29111.6|29150.1|29130.1|29123.5|29103.5|708
1608117600000|2020-12-16 11:20:00|29130.4|29110.4|29148.9|29128.9|29151.7|29131.7|29130.2|29110.2|569
1608117900000|2020-12-16 11:25:00|29149.1|29129.1|29147.8|29127.8|29152.6|29132.6|29144.5|29124.5|485
1608118200000|2020-12-16 11:30:00|29147.5|29127.5|29147.3|29127.3|29151.5|29131.5|29139.7|29119.7|482
1608118500000|2020-12-16 11:35:00|29147.2|29127.2|29148|29128|29148.8|29128.8|29142.1|29122.1|385
1608118800000|2020-12-16 11:40:00|29147.9|29127.9|29142.7|29122.7|29148.2|29128.2|29134.6|29114.6|655
1608119100000|2020-12-16 11:45:00|29143.1|29123.1|29133.5|29113.5|29147.6|29127.6|29132.2|29112.2|570
1608119400000|2020-12-16 11:50:00|29133.9|29113.9|29142.8|29122.8|29149.2|29129.2|29127.7|29107.7|616
1608119700000|2020-12-16 11:55:00|29142.5|29122.5|29153.2|29133.2|29154.9|29134.9|29141.6|29121.6|514
1608120000000|2020-12-16 12:00:00|29153.5|29133.5|29151.1|29131.1|29154.9|29134.9|29149.1|29129.1|521
1608120300000|2020-12-16 12:05:00|29151.6|29131.6|29155.6|29135.6|29163.1|29143.1|29146|29126|545
1608120600000|2020-12-16 12:10:00|29155.7|29135.7|29161.3|29141.3|29164.3|29144.3|29144.1|29124.1|588
1608120900000|2020-12-16 12:15:00|29161.2|29141.2|29169.2|29149.2|29170.5|29150.5|29158|29138|507
1608121200000|2020-12-16 12:20:00|29168.3|29148.3|29164|29144|29170.2|29150.2|29157.4|29137.4|592
1608121500000|2020-12-16 12:25:00|29163.5|29143.5|29158.4|29138.4|29165.7|29145.7|29155|29135|553
1608121800000|2020-12-16 12:30:00|29158.5|29138.5|29161.2|29141.2|29162.5|29142.5|29152.1|29132.1|551
1608122100000|2020-12-16 12:35:00|29162.1|29142.1|29162.7|29142.7|29165.3|29145.3|29153.8|29133.8|549
1608122400000|2020-12-16 12:40:00|29163|29143|29163.1|29143.1|29165.6|29145.6|29151|29131|566
1608122700000|2020-12-16 12:45:00|29161.5|29141.5|29159.7|29139.7|29165.3|29145.3|29156.4|29136.4|542
1608123000000|2020-12-16 12:50:00|29161.5|29141.5|29153.2|29133.2|29161.5|29141.5|29150.4|29130.4|566
1608123300000|2020-12-16 12:55:00|29153.6|29133.6|29151.3|29131.3|29164.9|29144.9|29148|29128|654
1608123600000|2020-12-16 13:00:00|29151.6|29131.6|29166.6|29146.6|29177.3|29157.3|29146.3|29126.3|686
1608123900000|2020-12-16 13:05:00|29167.2|29147.2|29177.1|29157.1|29179.9|29159.9|29160.9|29140.9|635
1608124200000|2020-12-16 13:10:00|29176.7|29156.7|29174.9|29154.9|29183.5|29163.5|29173|29153|575
1608124500000|2020-12-16 13:15:00|29174.4|29154.4|29174.2|29154.2|29181.8|29161.8|29171.5|29151.5|644
1608124800000|2020-12-16 13:20:00|29174|29154|29174.6|29154.6|29187|29167|29172.7|29152.7|693
1608125100000|2020-12-16 13:25:00|29175.9|29155.9|29194.1|29144.1|29194.7|29163.2|29173.4|29142.5|635
1608125400000|2020-12-16 13:30:00|29193.5|29143.5|29177.3|29157.3|29196.5|29176.5|29175.6|29135|878
1608125700000|2020-12-16 13:35:00|29177.5|29157.5|29183.3|29163.3|29190.5|29170.5|29176.5|29156.5|730
1608126000000|2020-12-16 13:40:00|29183.2|29163.2|29169.1|29149.1|29187.6|29167.6|29169.1|29149.1|634
1608126300000|2020-12-16 13:45:00|29168.7|29148.7|29175.3|29155.3|29180.3|29160.3|29162|29142|628
1608126600000|2020-12-16 13:50:00|29175.8|29155.8|29157|29137|29175.8|29155.8|29157|29137|675
1608126900000|2020-12-16 13:55:00|29158.8|29138.8|29173.4|29153.4|29175.2|29155.2|29156.4|29136.4|704
1608127200000|2020-12-16 14:00:00|29172.7|29152.7|29163.8|29143.8|29173.8|29153.8|29157.6|29137.6|800
1608127500000|2020-12-16 14:05:00|29163.5|29143.5|29163.2|29143.2|29169.3|29149.3|29159.7|29139.7|660
1608127800000|2020-12-16 14:10:00|29163|29143|29152.6|29132.6|29163.7|29143.7|29151.8|29131.8|632
1608128100000|2020-12-16 14:15:00|29152.4|29132.4|29157.9|29137.9|29164.9|29144.9|29148.2|29128.2|686
1608128400000|2020-12-16 14:20:00|29157.8|29137.8|29152.7|29132.7|29161.9|29141.9|29149.3|29129.3|703
1608128700000|2020-12-16 14:25:00|29152.8|29132.8|29147.1|29127.1|29163.3|29143.3|29145.7|29125.7|749
1608129000000|2020-12-16 14:30:00|29148|29128|29141|29121|29156|29136|29133|29113|792
1608129300000|2020-12-16 14:35:00|29140.6|29120.6|29124.8|29104.8|29141.7|29121.7|29122.5|29102.5|806
1608129600000|2020-12-16 14:40:00|29125.2|29105.2|29118.5|29098.5|29128.8|29108.8|29116.8|29096.8|759
1608129900000|2020-12-16 14:45:00|29119.9|29099.9|29134.5|29114.5|29137|29117|29112.9|29092.9|735
1608130200000|2020-12-16 14:50:00|29134.4|29114.4|29143.2|29123.2|29152.5|29132.5|29134.4|29114.4|673
1608130500000|2020-12-16 14:55:00|29143.6|29123.6|29140.5|29120.5|29152|29132|29137.7|29117.7|660
1608130800000|2020-12-16 15:00:00|29139.9|29119.9|29150.9|29130.9|29162.2|29142.2|29139.9|29119.9|773
1608131100000|2020-12-16 15:05:00|29151.3|29131.3|29160.4|29140.4|29164.1|29144.1|29151.3|29131.3|659
1608131400000|2020-12-16 15:10:00|29160.5|29140.5|29176.3|29156.3|29178.1|29158.1|29145.2|29125.2|698
1608131700000|2020-12-16 15:15:00|29176.5|29156.5|29160.7|29140.7|29176.5|29156.5|29155.9|29135.9|692
1608132000000|2020-12-16 15:20:00|29158.7|29138.7|29179.9|29159.9|29187.5|29167.5|29158.1|29138.1|715
1608132300000|2020-12-16 15:25:00|29178.6|29158.6|29196.7|29176.7|29199.7|29179.7|29170.5|29150.5|685
1608132600000|2020-12-16 15:30:00|29197.2|29177.2|29192.4|29172.4|29200.3|29180.3|29186.1|29166.1|601
1608132900000|2020-12-16 15:35:00|29192|29172|29181.5|29161.5|29192|29172|29174.1|29154.1|670
1608133200000|2020-12-16 15:40:00|29182.1|29162.1|29167.6|29147.6|29183.1|29163.1|29160|29140|758
1608133500000|2020-12-16 15:45:00|29167.3|29147.3|29171|29151|29172.5|29152.5|29145.6|29125.6|758
1608133800000|2020-12-16 15:50:00|29171.3|29151.3|29168.5|29148.5|29182.7|29162.7|29162.6|29142.6|730
1608134100000|2020-12-16 15:55:00|29168.6|29148.6|29180.5|29160.5|29188.3|29168.3|29166.9|29146.9|873
1608134400000|2020-12-16 16:00:00|29182.2|29162.2|29181.6|29161.6|29185.3|29165.3|29166.5|29146.5|790
1608134700000|2020-12-16 16:05:00|29179.8|29159.8|29185.6|29165.6|29188.3|29168.3|29177|29157|577
1608135000000|2020-12-16 16:10:00|29185.5|29165.5|29197.7|29177.7|29197.7|29177.7|29177.4|29157.4|621
1608135300000|2020-12-16 16:15:00|29196.7|29176.7|29193.5|29173.5|29199.6|29179.6|29188.7|29168.7|651
1608135600000|2020-12-16 16:20:00|29193.6|29173.6|29200.4|29180.4|29204.8|29184.8|29187.5|29167.5|647
1608135900000|2020-12-16 16:25:00|29201.1|29181.1|29209|29189|29213.6|29193.6|29195.8|29175.8|696
1608136200000|2020-12-16 16:30:00|29209.3|29189.3|29224.2|29204.2|29227.1|29207.1|29208.2|29188.2|759
1608136500000|2020-12-16 16:35:00|29223.7|29203.7|29214.3|29194.3|29224.9|29204.9|29210.1|29190.1|632
1608136800000|2020-12-16 16:40:00|29213.7|29193.7|29247.3|29197.3|29260.7|29206.1|29212|29180.9|551
1608137100000|2020-12-16 16:45:00|29246.5|29196.5|29220.6|29170.6|29251|29201|29211.4|29170|615
1608137400000|2020-12-16 16:50:00|29218.6|29168.6|29195.8|29175.8|29222.5|29184.3|29188.2|29152.4|580
1608137700000|2020-12-16 16:55:00|29197.6|29177.6|29209.4|29189.4|29224.1|29191.4|29194.1|29169.5|547
1608138000000|2020-12-16 17:00:00|29204.2|29184.2|29218.8|29198.8|29233.1|29199.8|29204.2|29170|650
1608138300000|2020-12-16 17:05:00|29218.7|29198.7|29215.7|29195.7|29222.1|29202.1|29212|29192|517
1608138600000|2020-12-16 17:10:00|29216.6|29196.6|29229.7|29179.7|29233.2|29201|29211|29173|543
1608138900000|2020-12-16 17:15:00|29229.6|29179.6|29239.4|29219.4|29245.5|29222.1|29213.1|29175|488
1608139200000|2020-12-16 17:20:00|29240.2|29220.2|29228.8|29208.8|29243.4|29223.4|29225.5|29205.5|370
1608139500000|2020-12-16 17:25:00|29228.9|29208.9|29229.1|29209.1|29232.7|29212.7|29222.5|29202.5|426
1608139800000|2020-12-16 17:30:00|29228.8|29208.8|29225.5|29205.5|29231.9|29211.9|29223.2|29203.2|420
1608140100000|2020-12-16 17:35:00|29226.1|29206.1|29217.9|29197.9|29227.8|29207.8|29212.7|29192.7|388
1608140400000|2020-12-16 17:40:00|29217.4|29197.4|29223.8|29203.8|29225.8|29205.8|29213|29193|324
1608140700000|2020-12-16 17:45:00|29223.9|29203.9|29234.2|29214.2|29238.5|29218.5|29218.4|29198.4|405
1608141000000|2020-12-16 17:50:00|29233.8|29213.8|29235.9|29215.9|29252.3|29232.3|29231.8|29211.8|653
1608141300000|2020-12-16 17:55:00|29235.8|29215.8|29234.9|29214.9|29241.2|29221.2|29228|29208|640
1608141600000|2020-12-16 18:00:00|29234.8|29214.8|29239|29189|29239.4|29218.5|29228.3|29179|441
1608141900000|2020-12-16 18:05:00|29238.9|29188.9|29228.5|29178.5|29240.4|29202.2|29219.8|29178.5|418
1608142200000|2020-12-16 18:10:00|29228.7|29178.7|29221.2|29171.2|29235.2|29195.5|29209.5|29166.1|423
1608142500000|2020-12-16 18:15:00|29221.8|29171.8|29221.3|29171.3|29230.7|29191.8|29207.1|29167.2|370
1608142800000|2020-12-16 18:20:00|29221.6|29171.6|29226.1|29176.1|29226.5|29187.2|29205|29166.6|344
1608143100000|2020-12-16 18:25:00|29225.9|29175.9|29230.3|29180.3|29231.1|29193|29203.4|29172.2|331
1608143400000|2020-12-16 18:30:00|29230.6|29180.6|29227.3|29177.3|29230.7|29195.4|29203.8|29172.8|297
1608143700000|2020-12-16 18:35:00|29228.2|29178.2|29220.8|29170.8|29228.3|29191.7|29203.8|29166.4|343
1608144000000|2020-12-16 18:40:00|29218.1|29168.1|29226.6|29176.6|29230.1|29192.6|29207|29167.1|377
1608144300000|2020-12-16 18:45:00|29225.3|29175.3|29226.2|29176.2|29230.8|29189.6|29204.5|29166|442
1608144600000|2020-12-16 18:50:00|29225.9|29175.9|29221.6|29171.6|29228.5|29190.4|29202.8|29167.5|377
1608144900000|2020-12-16 18:55:00|29221.1|29171.1|29226.4|29150.2|29249.9|29171.5|29210.5|29134.2|610
1608145200000|2020-12-16 19:00:00|29247.6|29136.3|29232|29173|29300.9|29231.1|29211.9|29124.3|1030
1608145500000|2020-12-16 19:05:00|29233.3|29183.3|29279.3|29228.4|29290.9|29233.3|29230.4|29173|766
1608145800000|2020-12-16 19:10:00|29280.7|29229.1|29280.1|29202.1|29292|29235.9|29253.8|29200|734
1608146100000|2020-12-16 19:15:00|29277.8|29203.8|29340|29264.3|29348.9|29283.6|29277.8|29203.8|887
1608146400000|2020-12-16 19:20:00|29339.7|29272.4|29303.8|29243.6|29349.3|29293|29302.9|29222.2|784
1608146700000|2020-12-16 19:25:00|29306.1|29238.7|29314.3|29248.7|29323.5|29262.7|29298.8|29226.4|670
1608147000000|2020-12-16 19:30:00|29313.1|29250|29242|29192|29327.1|29263|29228|29185.2|800
1608147300000|2020-12-16 19:35:00|29243.7|29193.7|29234.9|29178.6|29261|29206.9|29221.8|29159.6|937
1608147600000|2020-12-16 19:40:00|29236|29175.9|29226.9|29173.7|29250|29190.4|29209.1|29158.3|862
1608147900000|2020-12-16 19:45:00|29226.3|29175.3|29226.3|29176.3|29233.9|29180.5|29215.4|29163.1|765
1608148200000|2020-12-16 19:50:00|29228.5|29175.8|29237.9|29166.8|29237.9|29179.1|29210.3|29154.6|711
1608148500000|2020-12-16 19:55:00|29237.1|29165.9|29244|29170|29249.9|29175.4|29229.1|29159.9|727
1608148800000|2020-12-16 20:00:00|29243.2|29170.7|29215.8|29134.3|29247.5|29170.7|29212|29128|795
1608149100000|2020-12-16 20:05:00|29214.8|29133|29225.7|29144.7|29229.7|29151.1|29205.5|29129|765
1608149400000|2020-12-16 20:10:00|29226.1|29144.2|29227.7|29144.2|29236.7|29155.1|29217.8|29135.6|674
1608149700000|2020-12-16 20:15:00|29227.5|29145.2|29206|29123.3|29230.3|29148.3|29205.5|29122.6|673
1608150000000|2020-12-16 20:20:00|29206.3|29121.4|29170.7|29091.1|29211.1|29127.5|29165.5|29084.3|824
1608150300000|2020-12-16 20:25:00|29169.8|29091.3|29174.6|29088.5|29176|29101|29111.7|29061.7|776
1608150600000|2020-12-16 20:30:00|29176.5|29087.3|29174|29086.5|29194.1|29097.7|29166.4|29074.4|974
1608150900000|2020-12-16 20:35:00|29173.9|29087.2|29174.9|29086|29182.4|29099.2|29161.3|29077.3|842
1608151200000|2020-12-16 20:40:00|29171.5|29085.6|29169.3|29080.6|29184.1|29097.9|29163.2|29079.2|691
1608151500000|2020-12-16 20:45:00|29165.6|29080.7|29167.8|29086.8|29178.6|29089.9|29162.6|29078.3|734
1608151800000|2020-12-16 20:50:00|29170.7|29085.7|29180.2|29096.1|29189.9|29102.3|29167.6|29085.7|801
1608152100000|2020-12-16 20:55:00|29180.6|29096.2|29204.2|29118.8|29205.6|29119.7|29176.2|29093.5|718
1608152400000|2020-12-16 21:00:00|29198.5|29118.7|29169.9|29119.9|29204.6|29133.3|29166.6|29110.5|755
1608152700000|2020-12-16 21:05:00|29170.4|29120.1|29166.8|29116.8|29178.5|29126|29158.6|29104.5|677
1608153000000|2020-12-16 21:10:00|29164|29114|29168|29118|29180.9|29126.1|29161.1|29109.4|554
1608153300000|2020-12-16 21:15:00|29166.4|29116.4|29169.7|29118.8|29175.8|29125|29160|29110|289
1608153600000|2020-12-16 21:20:00|29175.9|29125.9|29174.6|29124.6|29178.7|29128.7|29167|29117|257
1608153900000|2020-12-16 21:25:00|29174.5|29124.5|29172.1|29122.1|29180.9|29130.9|29162.9|29112.9|267
1608154200000|2020-12-16 21:30:00|29174.9|29120|29158|29108|29180|29125.5|29143.5|29093.5|547
1608154500000|2020-12-16 21:35:00|29157.9|29107.9|29150|29099.9|29161|29108.2|29144.5|29089.2|335
1608154800000|2020-12-16 21:40:00|29152.5|29100|29143.7|29087.5|29152.5|29100|29129.5|29074|335
1608155100000|2020-12-16 21:45:00|29143.3|29086.7|29129.4|29076.2|29148.3|29090.9|29128.1|29070.7|465
1608155400000|2020-12-16 21:50:00|29130.8|29080.8|29116.4|29066.4|29139.6|29084.9|29116.4|29064.7|418
1608155700000|2020-12-16 21:55:00|29127|29065.7|29152.3|29059.8|29167.3|29078.1|29127|29034.8|986
1608156000000|2020-12-16 22:00:00|29151.3|29060.2|29169.2|29052.2|29182.8|29065.8|29151.3|29052.2|66
1608156300000|2020-12-16 22:05:00|29175.5|29063|29162.5|29045.5|29191.3|29098|29107.6|28990.6|181
1608156600000|2020-12-16 22:10:00|29167.6|29050.6|29172.6|29055.6|29187.4|29079.9|29116|28999|214
1608156900000|2020-12-16 22:15:00|29165.8|29055.4|29144.1|29027.1|29175.2|29072.5|29111.5|28994.5|223
1608157200000|2020-12-16 22:20:00|29155.6|29039.4|29159.6|29060.7|29175.6|29077.3|29128.8|29011.8|179
1608157500000|2020-12-16 22:25:00|29153.1|29068.2|29165.1|29063.3|29177.2|29077.9|29146.6|29034.5|205
1608157800000|2020-12-16 22:30:00|29159.7|29060.2|29166|29067.1|29177.2|29079|29149|29043.3|285
1608158100000|2020-12-16 22:35:00|29166.7|29068.3|29173.8|29066.9|29176.9|29075.3|29154.9|29045|244
1608158400000|2020-12-16 22:40:00|29173.5|29065.9|29176.7|29083.8|29177.4|29083.8|29158.5|29049.2|254
1608158700000|2020-12-16 22:45:00|29158.2|29076.3|29166.8|29062.6|29178.9|29085.4|29154.6|29042.9|252
1608159000000|2020-12-16 22:50:00|29159.9|29071|29141.7|29081.8|29163.2|29084.1|29138|29042.9|339
1608159300000|2020-12-16 22:55:00|29141.4|29081.1|29159.8|29067|29163.6|29090.9|29138.4|29027.2|227
1608159600000|2020-12-16 23:00:00|29148.5|29065.3|29145.9|29079.2|29164.9|29096.4|29142.2|29053.6|383
1608159900000|2020-12-16 23:05:00|29145.7|29079.5|29140.1|29071.3|29159.8|29097.1|29137.5|29058.2|270
1608160200000|2020-12-16 23:10:00|29140.3|29073.1|29142.3|29083.2|29153.1|29097.8|29137.5|29055.7|257
1608160500000|2020-12-16 23:15:00|29139.3|29087.3|29153|29084.3|29164|29099.6|29139.3|29070.1|409
1608160800000|2020-12-16 23:20:00|29150.5|29089.7|29154.9|29084.9|29161|29102.1|29145|29058.8|256
1608161100000|2020-12-16 23:25:00|29155.6|29083.3|29159.5|29071.5|29163.3|29097.9|29141.8|29062.1|258
1608161400000|2020-12-16 23:30:00|29153.5|29082.6|29156.4|29081.2|29163|29098.5|29143.2|29066.8|291
1608161700000|2020-12-16 23:35:00|29152.6|29086.4|29164|29088.1|29164.3|29105.9|29148.3|29055.4|270
1608162000000|2020-12-16 23:40:00|29162.7|29088.8|29155.5|29087.9|29165.9|29109.4|29150.4|29069.1|196
1608162300000|2020-12-16 23:45:00|29155|29093|29139.8|29089.8|29168|29105.5|29139.2|29062.7|260
1608162600000|2020-12-16 23:50:00|29139.9|29089.9|29148.5|29079.8|29155.8|29095.8|29138.2|29063.5|246
1608162900000|2020-12-16 23:55:00|29147.8|29077.7|29154|29078.3|29157|29099|29141|29059.7|224
1608163200000|2020-12-17 00:00:00|29141|29091|29147.8|29086.4|29154.4|29096.3|29134.7|29068.8|371
1608163500000|2020-12-17 00:05:00|29147.9|29086.5|29146.5|29092.3|29158|29097.5|29141.4|29079.9|347
1608163800000|2020-12-17 00:10:00|29145.1|29095|29151.4|29090.2|29157.6|29101.4|29145|29075|375
1608164100000|2020-12-17 00:15:00|29150|29092.4|29161.4|29092.8|29162.3|29101.3|29146.5|29075|282
1608164400000|2020-12-17 00:20:00|29161.7|29093.1|29157.7|29088.3|29167|29105.5|29148.5|29077.8|297
1608164700000|2020-12-17 00:25:00|29156.7|29089.9|29152.8|29089|29160.5|29102.3|29143.1|29081|313
1608165000000|2020-12-17 00:30:00|29152.2|29091.5|29148.1|29087.7|29156|29093.8|29137.1|29072|584
1608165300000|2020-12-17 00:35:00|29149.3|29087.3|29143.9|29090.7|29152.7|29098|29139.1|29075|366
1608165600000|2020-12-17 00:40:00|29143.1|29092|29142.6|29077.9|29150.6|29097.1|29137.1|29074|394
1608165900000|2020-12-17 00:45:00|29141.4|29085.8|29137|29082.4|29145.4|29093.8|29134.3|29071.4|391
1608166200000|2020-12-17 00:50:00|29138.9|29083.2|29149.1|29099.1|29152.7|29099.4|29134.9|29070.8|587
1608166500000|2020-12-17 00:55:00|29151.6|29094.4|29142.5|29088.7|29155.5|29101.8|29139.1|29077.5|586
1608166800000|2020-12-17 01:00:00|29142.6|29088.8|29147.8|29086.9|29153.7|29098.3|29136.3|29072.2|1070
1608167100000|2020-12-17 01:05:00|29146|29092.3|29137.3|29087.3|29154.9|29101.2|29136.7|29071|1138
1608167400000|2020-12-17 01:10:00|29143.3|29088.3|29140.6|29070|29147|29097|29136.2|29067.1|1157
1608167700000|2020-12-17 01:15:00|29139.8|29071.2|29121.7|29060.5|29143.8|29091.8|29117.4|29053|1162
1608168000000|2020-12-17 01:20:00|29122.8|29058.8|29105.6|29052.3|29126.8|29075.1|29102|29047.2|830
1608168300000|2020-12-17 01:25:00|29106.3|29052.2|29104.4|29054.1|29116.2|29062.3|29104.1|29046.2|565
1608168600000|2020-12-17 01:30:00|29108.1|29054.8|29109.4|29058.3|29115.4|29063.4|29105.5|29044.3|472
1608168900000|2020-12-17 01:35:00|29111.1|29055.3|29115|29061.7|29121.5|29071.5|29107.8|29052.7|384
1608169200000|2020-12-17 01:40:00|29115.4|29065.4|29113.8|29063.1|29121.3|29071.3|29112.5|29049|329
1608169500000|2020-12-17 01:45:00|29114|29064|29119.8|29069.3|29123.4|29071.9|29113.6|29053.4|391
1608169800000|2020-12-17 01:50:00|29127.1|29069.2|29119|29069|29127.1|29076|29113.8|29053|419
1608170100000|2020-12-17 01:55:00|29118.9|29068.5|29119.3|29067.5|29122.1|29072.1|29115.8|29059.1|438
1608170400000|2020-12-17 02:00:00|29119.8|29069.3|29114.6|29064.6|29124.8|29074.8|29113.5|29056.8|470
1608170700000|2020-12-17 02:05:00|29117.4|29067.4|29119.2|29068.8|29123.4|29073.4|29114|29058.2|419
1608171000000|2020-12-17 02:10:00|29119.7|29069.2|29117.2|29063.2|29121.6|29071.6|29115.9|29059.1|403
1608171300000|2020-12-17 02:15:00|29116.6|29059.4|29111.8|29058.3|29121.1|29071.1|29111|29051.3|448
1608171600000|2020-12-17 02:20:00|29110.8|29059.5|29108.1|29051.8|29117.3|29067.3|29105.5|29044|433
1608171900000|2020-12-17 02:25:00|29107.4|29056.9|29105.9|29053.2|29116.2|29066.2|29104.3|29040|303
1608172200000|2020-12-17 02:30:00|29105.8|29053.9|29104.7|29054.2|29119.2|29065.2|29103.6|29039|379
1608172500000|2020-12-17 02:35:00|29106.7|29056.7|29107|29052.5|29115.8|29060.1|29103.4|29044.4|404
1608172800000|2020-12-17 02:40:00|29106.7|29055.7|29105.5|29055.5|29115.5|29064.6|29102.4|29043.5|311
1608173100000|2020-12-17 02:45:00|29104.8|29054.2|29103.9|29053.9|29114.9|29064.9|29103.6|29045.5|255
1608173400000|2020-12-17 02:50:00|29103.6|29053.6|29099.7|29049.4|29114.8|29064.8|29099.7|29038.8|256
1608173700000|2020-12-17 02:55:00|29102.1|29048.9|29095|29042|29103.5|29052.1|29092.5|29033.8|425
1608174000000|2020-12-17 03:00:00|29094.9|29044.9|29099.8|29049.8|29110.6|29060.6|29094.3|29038.7|367
1608174300000|2020-12-17 03:05:00|29099.5|29049.5|29097.8|29047.8|29109.4|29052.3|29095.8|29037|283
1608174600000|2020-12-17 03:10:00|29099.8|29049.8|29103.3|29053.3|29109.9|29059.9|29096.5|29034|314
1608174900000|2020-12-17 03:15:00|29103.6|29053.6|29099.1|29049.1|29113|29053.6|29098.2|29039.7|298
1608175200000|2020-12-17 03:20:00|29098.9|29048.9|29094.8|29041.6|29106.2|29051.7|29088.3|29038.1|328
1608175500000|2020-12-17 03:25:00|29093.6|29043.6|29091.1|29041.1|29106.2|29053.8|29087.3|29033.7|282
1608175800000|2020-12-17 03:30:00|29093.4|29043.4|29101.8|29051.8|29106.2|29054.4|29091.1|29037|334
1608176100000|2020-12-17 03:35:00|29101.9|29051.9|29102.5|29049.7|29103.9|29052|29090|29037.5|310
1608176400000|2020-12-17 03:40:00|29104.6|29049.8|29096.4|29046.4|29106.2|29054.7|29093|29040.5|278
1608176700000|2020-12-17 03:45:00|29095.5|29045.5|29095|29045|29106.2|29054.7|29089.1|29035.9|253
1608177000000|2020-12-17 03:50:00|29092.3|29042.3|29086.7|29036.7|29102.4|29046.9|29085.2|29034|305
1608177300000|2020-12-17 03:55:00|29087.7|29037.7|29093.8|29043.8|29098|29048|29087|29034.1|372
1608177600000|2020-12-17 04:00:00|29093.9|29043.9|29097.2|29047.2|29099.7|29049.7|29084.9|29034.9|309
1608177900000|2020-12-17 04:05:00|29099.5|29049.5|29092.3|29042.3|29099.6|29049.5|29085.1|29031.5|294
1608178200000|2020-12-17 04:10:00|29090.9|29040.9|29082|29032|29098.1|29045.5|29079|29027|335
1608178500000|2020-12-17 04:15:00|29081.7|29031.7|29044.6|28984.8|29085.8|29035.8|29044.6|28983.8|428
1608178800000|2020-12-17 04:20:00|29049|28985.4|29034.9|28984.9|29062.1|28999|29031.2|28981.2|716
1608179100000|2020-12-17 04:25:00|29035.9|28985.9|29048.9|28998.9|29056.9|29006.9|29029.2|28979.2|523
1608179400000|2020-12-17 04:30:00|29047.7|28997.7|29052|29002|29056.4|29006.4|29038.5|28988.5|484
1608179700000|2020-12-17 04:35:00|29054.9|29004.9|29050.6|29000.6|29057.6|29007.6|29045.9|28995.9|402
1608180000000|2020-12-17 04:40:00|29051.9|29001.9|29056.9|29006.9|29064.1|29014.1|29046.6|28996.6|424
1608180300000|2020-12-17 04:45:00|29060.2|29010.2|29061.3|29011.3|29067.3|29017.3|29053|29003|417
1608180600000|2020-12-17 04:50:00|29060.3|29010.3|29059.5|29009.5|29068.4|29018.4|29055.6|29005.6|337
1608180900000|2020-12-17 04:55:00|29058.2|29008.2|29055.9|29005.9|29065.5|29015.5|29052.5|29002.5|396
1608181200000|2020-12-17 05:00:00|29058.1|29008.1|29053.9|29003.9|29061.6|29011.6|29045.6|28995.6|382
1608181500000|2020-12-17 05:05:00|29054.8|29004.8|29050.6|29000.6|29060.4|29010.4|29049|28999|373
1608181800000|2020-12-17 05:10:00|29050|29000|29052.5|29002.5|29058.2|29008.2|29043.3|28993.3|416
1608182100000|2020-12-17 05:15:00|29053.2|29003.2|29058.1|29008.1|29060.6|29010.6|29047.8|28997.8|378
1608182400000|2020-12-17 05:20:00|29057.9|29007.9|29048.9|28998.9|29060.5|29010.5|29046.6|28996.6|301
1608182700000|2020-12-17 05:25:00|29049.9|28999.9|29055.7|29005.7|29055.7|29005.7|29044.8|28994.8|349
1608183000000|2020-12-17 05:30:00|29054|29004|29052.5|29002.5|29056.4|29006.4|29046.9|28996.9|284
1608183300000|2020-12-17 05:35:00|29059.4|29009.4|29049.5|28999.5|29059.5|29009.5|29048.7|28998.7|258
1608183600000|2020-12-17 05:40:00|29047.9|28997.9|29056|29006|29061.5|29011.5|29046|28996|276
1608183900000|2020-12-17 05:45:00|29055.8|29005.8|29055|29005|29062.6|29012.6|29050.7|29000.7|288
1608184200000|2020-12-17 05:50:00|29054.5|29004.5|29047.3|28997.3|29059.9|29009.9|29043.6|28993.6|414
1608184500000|2020-12-17 05:55:00|29049.2|28999.2|29056.2|29006.2|29060.6|29010.6|29044.3|28994.3|476
1608184800000|2020-12-17 06:00:00|29055.2|29005.2|29048.6|28998.6|29058.7|29008.7|29047.8|28997.8|392
1608185100000|2020-12-17 06:05:00|29049.1|28999.1|29057.3|29007.3|29060.3|29010.3|29047.5|28997.5|347
1608185400000|2020-12-17 06:10:00|29059.5|29009.5|29053.8|29003.8|29060.8|29010.8|29052.1|29002.1|269
1608185700000|2020-12-17 06:15:00|29054.8|29004.8|29051.7|29001.7|29056.2|29006.2|29045.9|28995.9|317
1608186000000|2020-12-17 06:20:00|29051.4|29001.4|29042.8|28992.8|29054|29004|29042.3|28992.3|362
1608186300000|2020-12-17 06:25:00|29042.3|28992.3|29038.2|28988.2|29046.9|28996.9|29033.1|28983.1|437
1608186600000|2020-12-17 06:30:00|29038.7|28988.7|29041.7|28991.7|29047.9|28997.9|29034.7|28984.7|403
1608186900000|2020-12-17 06:35:00|29041.4|28991.4|29048.3|28998.3|29049.6|28999.6|29038.1|28988.1|329
1608187200000|2020-12-17 06:40:00|29048.5|28998.5|29048.2|28998.2|29052.7|29002.7|29041.5|28991.5|324
1608187500000|2020-12-17 06:45:00|29050.8|29000.8|29041.7|28991.7|29053.8|29003.8|29035.3|28985.3|441
1608187800000|2020-12-17 06:50:00|29041.6|28991.6|29043.9|28993.9|29047.9|28997.9|29032.1|28982.1|396
1608188100000|2020-12-17 06:55:00|29043.7|28993.7|29035.5|28985.5|29048.8|28998.8|29030.4|28980.4|387
1608188400000|2020-12-17 07:00:00|29038|28988|29007.8|28957.8|29043.4|28993.4|29004.9|28954.9|600
1608188700000|2020-12-17 07:05:00|29008.1|28958.1|29008.7|28958.7|29020.2|28981.3|28988.7|28948.8|634
1608189000000|2020-12-17 07:10:00|29008.8|28958.8|29006.3|28956.3|29008.8|28977|28984.2|28946.8|656
1608189300000|2020-12-17 07:15:00|29006.9|28956.9|28994.7|28974.7|29013.1|28980.7|28989.7|28953.5|574
1608189600000|2020-12-17 07:20:00|28994.6|28974.6|28998|28978|29019.3|28990|28993.4|28960.4|685
1608189900000|2020-12-17 07:25:00|29000.1|28980.1|29002.7|28982.7|29016.4|28985.6|28990.1|28954.7|678
1608190200000|2020-12-17 07:30:00|29001.9|28981.9|29001|28981|29023.8|28988.6|28997.6|28973.8|594
1608190500000|2020-12-17 07:35:00|29000.9|28980.9|29010.9|28960.9|29012.4|28981.9|28988.4|28949.7|618
1608190800000|2020-12-17 07:40:00|29011.3|28961.3|28993.6|28973.6|29012.4|28980.6|28988.8|28951.7|604
1608191100000|2020-12-17 07:45:00|28994.1|28974.1|28988|28968|29010.4|28976.6|28986.1|28950.1|549
1608191400000|2020-12-17 07:50:00|28987.2|28967.2|28969.5|28949.5|29000.7|28969.7|28967.8|28946.7|623
1608191700000|2020-12-17 07:55:00|28969.6|28949.6|28949.5|28929.5|28975.9|28955.9|28947|28915.1|760
1608192000000|2020-12-17 08:00:00|28949.3|28929.3|28964|28944|28974.8|28949.9|28949|28922.6|841
1608192300000|2020-12-17 08:05:00|28963.8|28943.8|28955.4|28935.4|28974|28943.8|28942.3|28922.3|771
1608192600000|2020-12-17 08:10:00|28955.3|28935.3|28975.3|28955.3|28976.9|28956.9|28955.2|28935.2|654
1608192900000|2020-12-17 08:15:00|28975.1|28955.1|28978.6|28958.6|28980.8|28960.8|28969.6|28949.6|646
1608193200000|2020-12-17 08:20:00|28979|28959|29011.7|28961.7|29021|28985.4|28977.6|28957.2|692
1608193500000|2020-12-17 08:25:00|29011.6|28961.6|29008.2|28958.2|29016.3|28987.6|28991.1|28957.8|709
1608193800000|2020-12-17 08:30:00|29008.1|28958.1|29017.7|28967.7|29026.4|28976.4|28982.5|28953.3|684
1608194100000|2020-12-17 08:35:00|29018.7|28968.7|29006.4|28986.4|29029.9|28992.1|29002.8|28967.3|695
1608194400000|2020-12-17 08:40:00|29006.2|28986.2|29041.8|28991.8|29045.2|29007.2|28990.9|28959.1|779
1608194700000|2020-12-17 08:45:00|29042.4|28992.4|29017.5|28997.5|29047|29019.8|29012|28977.1|792
1608195000000|2020-12-17 08:50:00|29016.5|28996.5|29023.5|29003.5|29035.4|29015.4|29008.7|28971.1|826
1608195300000|2020-12-17 08:55:00|29024|29004|29060|29040|29062.3|29040|29013.1|28993.1|789
1608195600000|2020-12-17 09:00:00|29059|29039|29070|29050|29075.1|29055.1|29050.4|29015.8|813
1608195900000|2020-12-17 09:05:00|29069.1|29049.1|29068|29048|29076.5|29056.5|29063.5|29043.5|711
1608196200000|2020-12-17 09:10:00|29069.1|29049.1|29080.2|29060.2|29083.2|29063.2|29057.4|29037.4|663
1608196500000|2020-12-17 09:15:00|29080.1|29060.1|29082.2|29062.2|29087.2|29067.2|29073.2|29053.2|649
1608196800000|2020-12-17 09:20:00|29082.5|29062.5|29053.9|29033.9|29085|29065|29047.4|29027.4|622
1608197100000|2020-12-17 09:25:00|29054.5|29034.5|29072|29052|29075.3|29055.3|29054.4|29034.4|691
1608197400000|2020-12-17 09:30:00|29072.1|29052.1|29069.2|29049.2|29076.5|29056.5|29067.7|29047.7|562
1608197700000|2020-12-17 09:35:00|29069.6|29049.6|29069.3|29049.3|29080.4|29060.4|29064.9|29044.9|597
1608198000000|2020-12-17 09:40:00|29069.2|29049.2|29076|29056|29083|29063|29067.8|29047.8|676
1608198300000|2020-12-17 09:45:00|29076.1|29056.1|29076.6|29056.6|29082.6|29062.6|29072.5|29052.5|541
1608198600000|2020-12-17 09:50:00|29076.4|29056.4|29078.5|29058.5|29082.6|29062.6|29071.7|29051.7|533
1608198900000|2020-12-17 09:55:00|29079.1|29059.1|29070.8|29050.8|29080.4|29060.4|29063.5|29043.5|619
1608199200000|2020-12-17 10:00:00|29070|29050|29083.5|29063.5|29086.9|29066.9|29068.8|29048.8|747
1608199500000|2020-12-17 10:05:00|29082.9|29062.9|29076.8|29056.8|29084.4|29064.4|29073.9|29053.9|590
1608199800000|2020-12-17 10:10:00|29076.9|29056.9|29073.6|29053.6|29080.4|29060.4|29068.6|29048.6|563
1608200100000|2020-12-17 10:15:00|29073.5|29053.5|29076.3|29056.3|29089.3|29057.8|29066.5|29039.3|599
1608200400000|2020-12-17 10:20:00|29077.1|29057.1|29086.2|29066.2|29103.8|29072.1|29069.2|29036.1|647
1608200700000|2020-12-17 10:25:00|29086.7|29066.7|29093.4|29073.4|29104|29082.6|29085.8|29054|643
1608201000000|2020-12-17 10:30:00|29093.8|29073.8|29102.3|29082.3|29108.3|29088.3|29093.2|29073.2|615
1608201300000|2020-12-17 10:35:00|29102.4|29082.4|29107.6|29087.6|29109.2|29089.2|29092.3|29072.3|571
1608201600000|2020-12-17 10:40:00|29108|29088|29109.8|29089.8|29114.5|29094.5|29094.9|29074.9|623
1608201900000|2020-12-17 10:45:00|29109.6|29089.6|29128.8|29108.8|29130.4|29110.4|29109.5|29089.5|670
1608202200000|2020-12-17 10:50:00|29128.3|29108.3|29115.5|29095.5|29147.6|29111|29105.6|29071.9|631
1608202500000|2020-12-17 10:55:00|29114.8|29094.8|29097.4|29077.4|29116.1|29096.1|29093.6|29062.7|631
1608202800000|2020-12-17 11:00:00|29097.5|29077.5|29082.3|29062.3|29099.4|29077.5|29055.3|29029.1|706
1608203100000|2020-12-17 11:05:00|29083.1|29063.1|29067|29047|29087.6|29063.4|29053|29020|736
1608203400000|2020-12-17 11:10:00|29067.1|29047.1|29078.5|29058.5|29079.2|29059.2|29059.9|29039.9|597
1608203700000|2020-12-17 11:15:00|29078.1|29058.1|29081|29061|29098.1|29078.1|29074.2|29039.2|773
1608204000000|2020-12-17 11:20:00|29080.9|29060.9|29076.8|29056.8|29094.8|29074.8|29072.3|29052.3|694
1608204300000|2020-12-17 11:25:00|29076.2|29056.2|29067.7|29047.7|29091.8|29059.9|29065.8|29033.4|686
1608204600000|2020-12-17 11:30:00|29067.6|29047.6|29072|29052|29091.6|29056.6|29064.8|29035.6|505
1608204900000|2020-12-17 11:35:00|29072.1|29052.1|29068.3|29048.3|29087.1|29052.3|29063.3|29030|587
1608205200000|2020-12-17 11:40:00|29067.8|29047.8|29067.4|29047.4|29071.8|29051.8|29064.8|29044.8|485
1608205500000|2020-12-17 11:45:00|29067.5|29047.5|29075.3|29055.3|29075.8|29055.8|29065.7|29045.7|555
1608205800000|2020-12-17 11:50:00|29075.2|29055.2|29078.8|29058.8|29085.1|29065.1|29072.4|29052.4|457
1608206100000|2020-12-17 11:55:00|29077.1|29057.1|29061|29041|29091.9|29071.9|29058.2|29038.2|765
1608206400000|2020-12-17 12:00:00|29061.4|29041.4|29071.3|29051.3|29085.8|29054.9|29053.4|29033.4|800
1608206700000|2020-12-17 12:05:00|29070.7|29050.7|29070.2|29050.2|29079.5|29059.5|29064.4|29044.4|596
1608207000000|2020-12-17 12:10:00|29070.4|29050.4|29066|29046|29075.2|29055.2|29064.9|29044.9|418
1608207300000|2020-12-17 12:15:00|29066.3|29046.3|29062.8|29042.8|29069.8|29049.8|29061.2|29041.2|392
1608207600000|2020-12-17 12:20:00|29062.3|29042.3|29066.6|29046.6|29069.2|29049.2|29061.1|29041.1|465
1608207900000|2020-12-17 12:25:00|29066.5|29046.5|29081.6|29061.6|29085|29065|29066.5|29046.5|640
1608208200000|2020-12-17 12:30:00|29082.4|29062.4|29090.2|29070.2|29091.6|29071.6|29078|29058|563
1608208500000|2020-12-17 12:35:00|29090.4|29070.4|29096.4|29076.4|29101.1|29081.1|29086.3|29066.3|619
1608208800000|2020-12-17 12:40:00|29096.3|29076.3|29076.3|29056.3|29099|29079|29067.2|29047.2|710
1608209100000|2020-12-17 12:45:00|29078.4|29058.4|29079.7|29029.7|29085.6|29058.4|29043|29019|713
1608209400000|2020-12-17 12:50:00|29064.9|29044.9|29044.8|29024.8|29081.3|29051.7|29035.5|29005.2|672
1608209700000|2020-12-17 12:55:00|29044.7|29024.7|29024.9|28974.9|29045|29025|29004.3|28966.9|834
1608210000000|2020-12-17 13:00:00|29025.1|28975.1|29029.7|29009.7|29044|29009.7|29008|28972.8|786
1608210300000|2020-12-17 13:05:00|29030.4|29010.4|29033.3|29013.3|29040.8|29014.6|29018.5|28990.8|656
1608210600000|2020-12-17 13:10:00|29033.6|29013.6|29018.8|28998.8|29040.5|29020.5|29017.1|28997.1|628
1608210900000|2020-12-17 13:15:00|29018.1|28998.1|29028.9|29008.9|29033.7|29013.7|29018.1|28998.1|645
1608211200000|2020-12-17 13:20:00|29029.7|29009.7|29010.6|28990.6|29047.6|29013.3|29009.3|28974.3|797
1608211500000|2020-12-17 13:25:00|29011.2|28991.2|29013.5|28963.5|29047.9|29015.5|29010.2|28960.2|804
1608211800000|2020-12-17 13:30:00|29013.1|28963.1|28999.2|28979.2|29016.1|28983.6|28986.9|28961.3|693
1608212100000|2020-12-17 13:35:00|29000.6|28980.6|29006.1|28986.1|29015.7|28995.7|28996.8|28976.8|755
1608212400000|2020-12-17 13:40:00|29006.2|28986.2|29011.9|28991.9|29014.7|28994.7|29001.4|28981.4|723
1608212700000|2020-12-17 13:45:00|29012.1|28992.1|29021.6|29001.6|29021.7|29001.7|29010.7|28990.7|608
1608213000000|2020-12-17 13:50:00|29022|29002|29020.3|29000.3|29027|29007|29014.6|28994.6|641
1608213300000|2020-12-17 13:55:00|29020.5|29000.5|29021|29001|29037.7|29017.7|29013.5|28993.5|765
1608213600000|2020-12-17 14:00:00|29021.6|29001.6|29026.5|29006.5|29034|29014|29015.3|28995.3|687
1608213900000|2020-12-17 14:05:00|29026.7|29006.7|29012.8|28992.8|29030.5|29010.5|29008.4|28988.4|659
1608214200000|2020-12-17 14:10:00|29012.5|28992.5|29015.2|28995.2|29017.5|28997.5|29008.2|28988.2|517
1608214500000|2020-12-17 14:15:00|29015|28995|29024.1|29004.1|29024.8|29004.8|29011|28991|604
1608214800000|2020-12-17 14:20:00|29024.4|29004.4|29019.9|28999.9|29024.6|29004.6|29016.4|28996.4|652
1608215100000|2020-12-17 14:25:00|29019.4|28999.4|29020.9|29000.9|29023.2|29003.2|29007.2|28987.2|624
1608215400000|2020-12-17 14:30:00|29020.8|29000.8|29022.8|29002.8|29028.9|29008.9|29015.3|28995.3|648
1608215700000|2020-12-17 14:35:00|29023.5|29003.5|29011.9|28991.9|29033.2|29013.2|29011.4|28991.4|739
1608216000000|2020-12-17 14:40:00|29012|28992|29008.8|28988.8|29014.3|28994.3|29003.5|28983.5|631
1608216300000|2020-12-17 14:45:00|29008.7|28988.7|29005.5|28985.5|29013.3|28993.3|28995.8|28975.8|619
1608216600000|2020-12-17 14:50:00|29005.3|28985.3|29003.6|28983.6|29005.5|28985.5|28994.6|28974.6|699
1608216900000|2020-12-17 14:55:00|29003.1|28983.1|29009.8|28989.8|29017.1|28997.1|29003.1|28983.1|686
1608217200000|2020-12-17 15:00:00|29009.7|28989.7|29001.3|28981.3|29010|28990|28988.9|28968.9|749
1608217500000|2020-12-17 15:05:00|29002.1|28982.1|29006.8|28986.8|29013.6|28993.6|29000.3|28980.3|766
1608217800000|2020-12-17 15:10:00|29006.7|28986.7|28997.2|28977.2|29006.9|28986.9|28993.4|28973.4|726
1608218100000|2020-12-17 15:15:00|28997.3|28977.3|29003.4|28983.4|29006.8|28986.8|28994.8|28974.8|730
1608218400000|2020-12-17 15:20:00|29003.6|28983.6|29013.1|28993.1|29022.4|29002.4|29000.7|28980.7|621
1608218700000|2020-12-17 15:25:00|29013.3|28993.3|29009.2|28989.2|29014.4|28994.4|29002.9|28982.9|655
1608219000000|2020-12-17 15:30:00|29008.9|28988.9|29002.4|28982.4|29009.6|28989.6|28997.3|28977.3|625
1608219300000|2020-12-17 15:35:00|29002.2|28982.2|29001.5|28981.5|29004.8|28984.8|28995|28975|544
1608219600000|2020-12-17 15:40:00|29001.4|28981.4|28991.7|28971.7|29013.6|28993.6|28989.7|28969.7|659
1608219900000|2020-12-17 15:45:00|28991.2|28971.2|28996.4|28976.4|28998|28978|28986.3|28966.3|706
1608220200000|2020-12-17 15:50:00|28994.6|28974.6|29019.8|28999.8|29021.3|29001.3|28994.6|28974.6|733
1608220500000|2020-12-17 15:55:00|29019.4|28999.4|29006.5|28986.5|29030.9|29010.9|29002.6|28982.6|868
1608220800000|2020-12-17 16:00:00|29005.8|28985.8|29008.4|28988.4|29034.7|28998.7|29000.9|28973.6|893
1608221100000|2020-12-17 16:05:00|29007.6|28987.6|29022.7|29002.7|29034.5|29004.2|29005.5|28971.7|729
1608221400000|2020-12-17 16:10:00|29022.6|29002.6|29010.5|28990.5|29030.9|29006.8|29003.1|28980.9|714
1608221700000|2020-12-17 16:15:00|29010.2|28990.2|29021.9|29001.9|29037.5|29010.8|29005|28984.8|697
1608222000000|2020-12-17 16:20:00|29023|29003|29020.4|29000.4|29039.9|29006.2|29011.4|28975.8|641
1608222300000|2020-12-17 16:25:00|29018.9|28998.9|29011.6|28991.6|29035.3|29001.8|29001.8|28967.7|675
1608222600000|2020-12-17 16:30:00|29011.5|28991.5|28996|28976|29024.3|28994.3|28994.2|28961.3|662
1608222900000|2020-12-17 16:35:00|28996.3|28976.3|29006.2|28986.2|29016.1|28988.4|28990.8|28960.4|635
1608223200000|2020-12-17 16:40:00|29006.6|28986.6|29014.3|28964.3|29024.1|28989.6|29002.2|28960.9|526
1608223500000|2020-12-17 16:45:00|29013.2|28963.2|29010.4|28960.4|29016.2|28982.8|28995.3|28957.6|557
1608223800000|2020-12-17 16:50:00|29010.3|28960.3|28993.8|28973.8|29013.6|28982.9|28985|28957.3|736
1608224100000|2020-12-17 16:55:00|28993|28973|28989.3|28969.3|29006.7|28978.4|28983.7|28956|897
1608224400000|2020-12-17 17:00:00|28987.8|28967.8|28989.1|28969.1|29008.2|28974.5|28986.7|28951.9|651
1608224700000|2020-12-17 17:05:00|28989.4|28969.4|28982.5|28962.5|28990.9|28970.9|28980.2|28960.2|503
1608225000000|2020-12-17 17:10:00|28979.8|28959.8|28981.6|28931.6|28986.6|28966.6|28967.6|28929.5|585
1608225300000|2020-12-17 17:15:00|28981.5|28931.5|28983.6|28963.6|28996.4|28965.7|28971.8|28931.5|601
1608225600000|2020-12-17 17:20:00|28982.4|28962.4|28979.8|28959.8|28985.3|28965.3|28972.6|28952.6|552
1608225900000|2020-12-17 17:25:00|28982.1|28962.1|28984.1|28964.1|28986.8|28966.8|28978.8|28958.8|479
1608226200000|2020-12-17 17:30:00|28983.1|28963.1|28985.4|28965.4|28988.3|28968.3|28981|28961|446
1608226500000|2020-12-17 17:35:00|28985.2|28965.2|28980.1|28960.1|28986.5|28966.5|28977.9|28957.9|421
1608226800000|2020-12-17 17:40:00|28978.8|28958.8|28974.8|28954.8|28979.4|28959.4|28969.6|28949.6|466
1608227100000|2020-12-17 17:45:00|28972.5|28952.5|28981.5|28961.5|28983.1|28963.1|28972.5|28952.5|431
1608227400000|2020-12-17 17:50:00|28981.2|28961.2|28976.3|28956.3|28983.1|28963.1|28976.3|28956.3|363
1608227700000|2020-12-17 17:55:00|28976.2|28956.2|28988.7|28968.7|28989.1|28969.1|28976.2|28956.2|418
1608228000000|2020-12-17 18:00:00|28987.6|28967.6|28978|28958|28987.7|28967.7|28977|28957|556
1608228300000|2020-12-17 18:05:00|28978.6|28958.6|28974.9|28954.9|28990.1|28962.6|28971.1|28935|474
1608228600000|2020-12-17 18:10:00|28975.2|28955.2|28968.1|28948.1|28975.7|28955.7|28964.9|28944.9|479
1608228900000|2020-12-17 18:15:00|28968|28948|28975.1|28955.1|28977.1|28957.1|28966.1|28946.1|420
1608229200000|2020-12-17 18:20:00|28975.4|28955.4|28971.4|28951.4|28978.3|28958.3|28971|28951|384
1608229500000|2020-12-17 18:25:00|28971.3|28951.3|28968.2|28948.2|28977.8|28957.8|28967.5|28947.5|425
1608229800000|2020-12-17 18:30:00|28968.3|28948.3|28967.4|28947.4|28982.8|28954.7|28964.9|28930.3|409
1608230100000|2020-12-17 18:35:00|28966.9|28946.9|28967.6|28947.6|28977.3|28957.3|28965.2|28945.2|358
1608230400000|2020-12-17 18:40:00|28968.1|28948.1|28970.6|28950.6|28976.9|28956.9|28962.9|28942.9|455
1608230700000|2020-12-17 18:45:00|28970.7|28950.7|28977|28957|28980|28960|28970.7|28950.7|464
1608231000000|2020-12-17 18:50:00|28979.1|28959.1|28981|28961|28983.8|28963.8|28977.6|28957.6|458
1608231300000|2020-12-17 18:55:00|28981.4|28961.4|28971.8|28951.8|28985.3|28965.3|28970.4|28950.4|445
1608231600000|2020-12-17 19:00:00|28971.6|28951.6|28970.4|28950.4|28972.5|28952.5|28966.6|28946.6|505
1608231900000|2020-12-17 19:05:00|28970.5|28950.5|28966.5|28946.5|28972.3|28952.3|28964.4|28944.4|400
1608232200000|2020-12-17 19:10:00|28966|28946|28969.3|28949.3|28971.5|28951.5|28965|28945|327
1608232500000|2020-12-17 19:15:00|28969.1|28949.1|28965.7|28945.7|28972.5|28952.5|28964.5|28944.5|330
1608232800000|2020-12-17 19:20:00|28965.6|28945.6|28963|28943|28970.7|28950.7|28960.5|28940.5|374
1608233100000|2020-12-17 19:25:00|28964.7|28944.7|28969.6|28949.6|28988|28952.8|28964.7|28935.2|398
1608233400000|2020-12-17 19:30:00|28969.7|28949.7|28970.1|28950.1|28974.2|28954.2|28966.9|28946.9|355
1608233700000|2020-12-17 19:35:00|28971.1|28951.1|28976.7|28956.7|28989.1|28958.6|28969.3|28935.2|444
1608234000000|2020-12-17 19:40:00|28974.8|28954.8|28967.2|28947.2|28977.1|28957.1|28967|28947|384
1608234300000|2020-12-17 19:45:00|28968.9|28948.9|28962.5|28942.5|28971.9|28951.9|28961.3|28941.3|389
1608234600000|2020-12-17 19:50:00|28962|28942|28979.2|28959.2|28980.7|28960.7|28960.7|28940.7|543
1608234900000|2020-12-17 19:55:00|28980.6|28960.6|29002.3|28952.3|29004.3|28960.6|28973.2|28943.5|592
1608235200000|2020-12-17 20:00:00|29002.1|28952.1|28997|28947|29002.4|28960.2|28974.5|28940|544
1608235500000|2020-12-17 20:05:00|28996|28946|28995.3|28945.3|29000.5|28961.1|28976.4|28940.8|425
1608235800000|2020-12-17 20:10:00|28995.5|28945.5|28995.2|28945.2|28997.5|28962.3|28977.1|28941.6|386
1608236100000|2020-12-17 20:15:00|28995.4|28945.4|28991.5|28941.5|28997.6|28963.3|28975.5|28940.5|454
1608236400000|2020-12-17 20:20:00|28991.4|28941.4|28978.4|28958.4|28994.9|28962.1|28974.3|28939.3|405
1608236700000|2020-12-17 20:25:00|28979.9|28959.9|28974.3|28954.3|28995.7|28961.2|28972.5|28936.2|413
1608237000000|2020-12-17 20:30:00|28991.7|28941.7|28999.6|28949.6|29001.2|28968.8|28982.4|28939.7|449
1608237300000|2020-12-17 20:35:00|28999.3|28949.3|29006.4|28956.4|29007.5|28970.6|28986.9|28946.5|453
1608237600000|2020-12-17 20:40:00|29006.6|28956.6|29007|28957|29011.1|28972.9|28989.8|28953.1|424
1608237900000|2020-12-17 20:45:00|29006.9|28956.9|29002.7|28952.7|29012.7|28962.7|29001.8|28951.8|456
1608238200000|2020-12-17 20:50:00|29004.2|28954.2|29007.6|28957.6|29013.2|28963.2|29003.1|28953.1|442
1608238500000|2020-12-17 20:55:00|29007.5|28957.5|29006.9|28956.9|29015.5|28965.5|29003.6|28953.6|541
1608238800000|2020-12-17 21:00:00|29003.9|28953.9|29000.7|28950.7|29009.1|28959.1|28995.2|28945.2|570
1608239100000|2020-12-17 21:05:00|28998.1|28948.1|29000.1|28950.1|29004.5|28963.5|28983.5|28945.1|291
1608239400000|2020-12-17 21:10:00|28999.6|28949.6|29001.8|28951.8|29003.9|28953.9|28996|28946|334
1608239700000|2020-12-17 21:15:00|29001.6|28951.6|28993.1|28943.1|29004.9|28954.9|28984.4|28934.4|305
1608240000000|2020-12-17 21:20:00|28990.7|28940.7|28988.5|28938.5|28995|28945|28985|28935|245
1608240300000|2020-12-17 21:25:00|28987.3|28937.3|28991.2|28941.2|28995|28945|28986|28936|234
1608240600000|2020-12-17 21:30:00|28990.1|28940.1|28988.2|28938.2|28995|28945|28983.6|28933.6|324
1608240900000|2020-12-17 21:35:00|28987.4|28937.4|28982.5|28932.5|28990.4|28940.4|28977.4|28927.4|259
1608241200000|2020-12-17 21:40:00|28981.5|28931.5|28984.4|28934.4|28990.9|28940.9|28981|28931|253
1608241500000|2020-12-17 21:45:00|28983.5|28933.5|28981|28931|28991.2|28941.2|28975.3|28924|319
1608241800000|2020-12-17 21:50:00|28980.7|28930.7|28982.8|28932.8|28988.2|28938.2|28974.7|28924.7|433
1608242100000|2020-12-17 21:55:00|28984.3|28931.7|28993.5|28935.8|29002.4|28937.8|28978.7|28909.7|612
1608242400000|2020-12-17 22:00:00|29006.6|28940.4|29009.7|28928.2|29032.2|28940.4|29005.4|28928.2|83
1608242700000|2020-12-17 22:05:00|29029.5|28933.2|29011.1|28934.7|29029.5|28952.8|28996|28923|163
1608243000000|2020-12-17 22:10:00|29007.4|28937.2|29013.5|28940.8|29022.6|28950.3|28995.5|28928.6|171
1608243300000|2020-12-17 22:15:00|29021.6|28938|29009|28936|29031.7|28944.3|29003.9|28930|138
1608243600000|2020-12-17 22:20:00|29001.9|28930.2|29018.5|28937.1|29032.5|28952.3|29001.9|28925.2|196
1608243900000|2020-12-17 22:25:00|29017.1|28937.2|29006.9|28937.7|29029.8|28944|28999.6|28922.1|236
1608244200000|2020-12-17 22:30:00|29006.6|28938.8|29013.9|28934.3|29028.2|28943.9|28998.3|28925.1|328
1608244500000|2020-12-17 22:35:00|29002.9|28938.8|28990.3|28932.1|29020.5|28943|28980.3|28919.9|281
1608244800000|2020-12-17 22:40:00|28987.6|28930.8|29015.9|28926|29018.1|28942.3|28977.5|28911.7|268
1608245100000|2020-12-17 22:45:00|29008.2|28933.1|28998.4|28937.1|29025.4|28944.2|28993.9|28916.1|288
1608245400000|2020-12-17 22:50:00|28998.3|28936.2|29023.4|28921.4|29027.9|28945.6|28995.5|28919.4|271
1608245700000|2020-12-17 22:55:00|29003.4|28927.9|29005.2|28934.8|29030.9|28951.8|28993|28924.4|470
1608246000000|2020-12-17 23:00:00|29006.6|28934.4|29004|28945.6|29014.4|28950.5|28995.7|28930.8|577
1608246300000|2020-12-17 23:05:00|29003.7|28946.1|29006.5|28949.5|29025.7|28955.3|28996.3|28941.4|418
1608246600000|2020-12-17 23:10:00|29005.8|28951.1|29006|28948.2|29024.1|28960.8|28999.7|28945.1|349
1608246900000|2020-12-17 23:15:00|29003.3|28950.6|29007.4|28942.5|29019.3|28954.9|28997.8|28941.4|257
1608247200000|2020-12-17 23:20:00|29006.8|28943.3|29007.3|28948.6|29018.2|28952.4|28996.7|28939.1|274
1608247500000|2020-12-17 23:25:00|29006.9|28953.5|29003.1|28949|29020.5|28955.3|29001.6|28940.4|235
1608247800000|2020-12-17 23:30:00|29005|28948.5|29009|28953.9|29026.8|28960.6|29002.4|28946.3|426
1608248100000|2020-12-17 23:35:00|29009.1|28954.8|29001.5|28946.8|29021.4|28957.7|28998.4|28942.6|409
1608248400000|2020-12-17 23:40:00|29002|28949|29002.4|28949.9|29024.8|28958.2|29001.4|28946.6|350
1608248700000|2020-12-17 23:45:00|29001.5|28949.8|29005.9|28953.2|29019.5|28955.5|29000.5|28944.9|286
1608249000000|2020-12-17 23:50:00|29004.8|28953.5|29009.8|28951.4|29019.6|28955.5|28998.2|28940.7|271
1608249300000|2020-12-17 23:55:00|29006.8|28951.5|29009.7|28955.9|29026.7|28962.4|29005.7|28946.4|302
1608249600000|2020-12-18 00:00:00|29010.7|28954.5|29010.2|28954.7|29025|28963|29005.9|28948.5|463
1608249900000|2020-12-18 00:05:00|29010.5|28954.6|29008.6|28956.7|29020.3|28959.2|29002.7|28948.2|326
1608250200000|2020-12-18 00:10:00|29007.5|28955.8|29002|28946.7|29025.7|28959.7|29002|28946.7|329
1608250500000|2020-12-18 00:15:00|29002.6|28945.6|29007.8|28957|29025.4|28959.7|29001.9|28945|306
1608250800000|2020-12-18 00:20:00|29007.5|28957.4|29024.7|28966.7|29033.6|28969|29004.8|28951.1|458
1608251100000|2020-12-18 00:25:00|29022.7|28967.4|29019|28964.2|29026.6|28967.9|29011.4|28956.4|365
1608251400000|2020-12-18 00:30:00|29019.6|28963.3|29023.1|28967.9|29036.9|28971|29014.4|28957.9|510
1608251700000|2020-12-18 00:35:00|29023.5|28967.1|29017.1|28965.5|29037.9|28972.2|29015.4|28962.6|533
1608252000000|2020-12-18 00:40:00|29017.9|28967|29031.9|28977.2|29039.5|28979.2|29017.9|28962.6|496
1608252300000|2020-12-18 00:45:00|29031.4|28978.6|29025.8|28972.4|29037.6|28979.2|29023.5|28969.1|553
1608252600000|2020-12-18 00:50:00|29026.3|28973.8|29032|28973.7|29047.2|28985.7|29024.6|28969.7|573
1608252900000|2020-12-18 00:55:00|29031.7|28973.8|29028.2|28970.5|29037|28976.4|29021.5|28968.1|462
1608253200000|2020-12-18 01:00:00|29028.3|28973.4|29031.5|28978.7|29044.5|28981.2|29024.8|28968.4|442
1608253500000|2020-12-18 01:05:00|29030.4|28977.9|29034.7|28979.1|29047.1|28982.6|29028|28972.2|379
1608253800000|2020-12-18 01:10:00|29036.5|28981.5|29034|28973.4|29044.7|28982.2|29026.7|28969.7|411
1608254100000|2020-12-18 01:15:00|29033.2|28974.5|29032.8|28971|29039.8|28978.8|29023.5|28966.5|405
1608254400000|2020-12-18 01:20:00|29032.9|28971.1|29029.2|28971.6|29048.5|28979.1|29024.8|28968.4|409
1608254700000|2020-12-18 01:25:00|29028.8|28971.2|29030.7|28967.3|29041|28979.5|29021.1|28965.3|376
1608255000000|2020-12-18 01:30:00|29030.9|28967.7|29017.8|28967.8|29038.3|28973.4|29013.1|28960.4|401
1608255300000|2020-12-18 01:35:00|29018.9|28967.1|29019.2|28964.3|29025.7|28971.5|29014.1|28957.5|458
1608255600000|2020-12-18 01:40:00|29019.7|28967.6|29024.3|28963.5|29025.1|28968|29013|28957.9|415
1608255900000|2020-12-18 01:45:00|29018.6|28968.6|29016.3|28960|29022.9|28969.8|29013.6|28955.6|457
1608256200000|2020-12-18 01:50:00|29016.6|28961|29020.8|28966.7|29030|28971.3|29014.7|28956.9|474
1608256500000|2020-12-18 01:55:00|29020.6|28967.6|29024.6|28969|29034.3|28976.8|29017.2|28957.9|461
1608256800000|2020-12-18 02:00:00|29023.5|28970.1|29020.9|28966.1|29029|28974.1|29016.7|28961.4|412
1608257100000|2020-12-18 02:05:00|29021|28966.2|29027.4|28966.4|29029.4|28974.2|29020.7|28963.5|352
1608257400000|2020-12-18 02:10:00|29027.8|28968.2|29025.4|28969.7|29029.7|28975.9|29021.5|28966.3|303
1608257700000|2020-12-18 02:15:00|29025.1|28971.2|29026.8|28974.4|29038.3|28977.6|29022.5|28964.7|373
1608258000000|2020-12-18 02:20:00|29026|28975.1|29035.6|28971.9|29038.9|28978.3|29024.4|28967.3|275
1608258300000|2020-12-18 02:25:00|29029.4|28977.2|29026.2|28970.9|29044|28980.2|29024.8|28967.3|381
1608258600000|2020-12-18 02:30:00|29025.9|28970.6|29028.2|28971|29031.2|28976.7|29022.5|28966.4|360
1608258900000|2020-12-18 02:35:00|29027|28973.9|29030.9|28974.8|29035.2|28982|29023|28966.7|429
1608259200000|2020-12-18 02:40:00|29031.4|28976.7|29047.7|28991.3|29048.7|28992.4|29027.9|28972.5|392
1608259500000|2020-12-18 02:45:00|29050.3|28991.1|29051.8|28993.6|29056.4|28996.6|29040.8|28983.5|458
1608259800000|2020-12-18 02:50:00|29049.4|28997.4|29049|28996.3|29063.3|29004|29043.9|28990.4|446
1608260100000|2020-12-18 02:55:00|29048.8|28996.2|29047.4|28997.4|29061.2|29002.1|29040.4|28989.1|379
1608260400000|2020-12-18 03:00:00|29048.6|28997.2|29041.9|28983.5|29051.4|28998.5|29036|28983|403
1608260700000|2020-12-18 03:05:00|29041.7|28983.7|29040.6|28990.6|29047.3|28990.7|29036.2|28982.6|332
1608261000000|2020-12-18 03:10:00|29040.1|28990.1|29043.3|28988.6|29055|28996|29039.8|28986.2|401
1608261300000|2020-12-18 03:15:00|29042.3|28983.8|29043.8|28985.8|29049.1|28991.4|29037|28981.4|329
1608261600000|2020-12-18 03:20:00|29041.5|28982.7|29040.9|28988.3|29052.9|28992.8|29036.8|28982.5|347
1608261900000|2020-12-18 03:25:00|29041.6|28988.1|29041.1|28989.6|29050.1|28992.5|29037.2|28983.3|357
1608262200000|2020-12-18 03:30:00|29040.5|28990|29053.3|28992.1|29057|28994.9|29038.4|28984|285
1608262500000|2020-12-18 03:35:00|29049.7|28994.7|29042.9|28989.8|29060.4|28998.1|29040.8|28987.1|302
1608262800000|2020-12-18 03:40:00|29041.4|28991.4|29042.4|28992.4|29059.9|28998.2|29041.4|28986.5|288
1608263100000|2020-12-18 03:45:00|29043|28993|29045.5|28992.6|29048.7|28995.8|29040.8|28985.1|302
1608263400000|2020-12-18 03:50:00|29044.6|28993.6|29049.1|28995.5|29057.2|28997.7|29043.6|28987.9|284
1608263700000|2020-12-18 03:55:00|29046.9|28996.3|29046|28993.9|29051.9|28996.9|29041.2|28989.1|276
1608264000000|2020-12-18 04:00:00|29050.9|28993.7|29047.6|28995.6|29056.9|29001.1|29045.8|28991|328
1608264300000|2020-12-18 04:05:00|29048.2|28994.9|29050.9|28999.4|29057.3|29001.6|29044|28990.4|297
1608264600000|2020-12-18 04:10:00|29050.1|28998.9|29052.7|28997.6|29062.5|29002.6|29048.1|28994.1|257
1608264900000|2020-12-18 04:15:00|29051.7|28997|29058.2|29008.2|29064.3|29008.2|29049.7|28995|372
1608265200000|2020-12-18 04:20:00|29057.9|29007.9|29060.8|29003.3|29068.8|29008.8|29049.1|28997.4|330
1608265500000|2020-12-18 04:25:00|29059.5|29004.1|29058.7|29008.4|29074.3|29010.6|29049.5|28999.5|260
1608265800000|2020-12-18 04:30:00|29058.8|29008.5|29063.9|29005.2|29073.7|29010.3|29055.4|28998.6|283
1608266100000|2020-12-18 04:35:00|29061.1|29005.9|29066.4|29008.3|29070.8|29010|29053.6|28999.4|305
1608266400000|2020-12-18 04:40:00|29060.3|29008.4|29062.5|29008.9|29076.5|29013.7|29056.8|29001.9|340
1608266700000|2020-12-18 04:45:00|29060.4|29010.4|29066.1|29014.8|29073.8|29019.3|29055.5|29002.3|432
1608267000000|2020-12-18 04:50:00|29068.6|29014.1|29060.1|29009.2|29079.3|29018.3|29059.3|29007.6|333
1608267300000|2020-12-18 04:55:00|29061|29008.9|29060.1|29010.1|29069.1|29014.1|29055.5|29005.1|398
1608267600000|2020-12-18 05:00:00|29061|29010.5|29056.5|29004.2|29073.4|29013.2|29055.1|29002.3|328
1608267900000|2020-12-18 05:05:00|29057.6|29004.7|29057.6|29003.2|29068.7|29012.9|29053.3|29001.7|320
1608268200000|2020-12-18 05:10:00|29056.2|29005.2|29062.3|29009.6|29070.3|29013.2|29053.2|29002|369
1608268500000|2020-12-18 05:15:00|29061.3|29009.3|29061.9|29010.5|29075.1|29017.8|29054.2|29004.2|400
1608268800000|2020-12-18 05:20:00|29056.2|29010.3|29062.4|29012.4|29078.3|29014.4|29053.8|29003.8|371
1608269100000|2020-12-18 05:25:00|29062.2|29012.2|29063|29012.5|29074.3|29017.9|29058.7|29008.7|318
1608269400000|2020-12-18 05:30:00|29062.8|29012.8|29064.3|29014.3|29075.4|29018.5|29058.8|29008.1|372
1608269700000|2020-12-18 05:35:00|29065|29015|29061.7|29008.6|29073|29017.6|29056.2|29005|361
1608270000000|2020-12-18 05:40:00|29057.6|29007.6|29062.3|29012.3|29068.2|29015.8|29055.6|29003.6|379
1608270300000|2020-12-18 05:45:00|29062.4|29012.4|29060.5|29010.5|29074.3|29016.9|29059.1|29007.5|349
1608270600000|2020-12-18 05:50:00|29060.7|29010.7|29063|29013|29070|29015.9|29057|29001|328
1608270900000|2020-12-18 05:55:00|29063.2|29013.2|29057.1|29007.1|29072|29014.8|29055.4|29005.4|441
1608271200000|2020-12-18 06:00:00|29057.3|29007.3|29058.8|29008.8|29064.5|29012.2|29054.3|29004.3|433
1608271500000|2020-12-18 06:05:00|29058.5|29008.5|29055.4|29005.4|29064.9|29014.9|29053.5|29003.5|423
1608271800000|2020-12-18 06:10:00|29054.6|29004.6|29051.8|29001.8|29061.7|29011.7|29045.8|28995.8|460
1608272100000|2020-12-18 06:15:00|29051.4|29001.4|29045|28995|29061|29008.1|29042.8|28992.8|398
1608272400000|2020-12-18 06:20:00|29045.3|28995.3|29044.7|28994.7|29050.6|28998.5|29040.5|28990.5|373
1608272700000|2020-12-18 06:25:00|29044.2|28994.2|29043.4|28993.4|29058.2|28998.6|29041.4|28991.4|431
1608273000000|2020-12-18 06:30:00|29043.6|28993.6|29047.5|28995.6|29051.8|29001.2|29039.2|28989.2|410
1608273300000|2020-12-18 06:35:00|29046.3|28995.7|29042.6|28992.6|29060.1|28995.7|29031.4|28981.4|460
1608273600000|2020-12-18 06:40:00|29042.1|28992.1|29031.3|28981.3|29048.1|28994.4|29030|28980|471
1608273900000|2020-12-18 06:45:00|29030.1|28980.1|29035.6|28985.6|29045.3|28990.3|29030.1|28980.1|355
1608274200000|2020-12-18 06:50:00|29036|28986|29027.4|28977.4|29043.8|28989.3|29026.5|28976.5|381
1608274500000|2020-12-18 06:55:00|29027.9|28977.9|29061.9|28965.6|29061.9|28984.6|29026.5|28965.6|404
1608274800000|2020-12-18 07:00:00|29052.8|28971.6|29052.2|29002.2|29052.8|29002.4|29027.7|28971.6|598
1608275100000|2020-12-18 07:05:00|29050.9|29000.9|29011.5|28991.5|29052.3|29020.6|29005.1|28968.7|648
1608275400000|2020-12-18 07:10:00|29011.9|28991.9|29011.7|28991.7|29023.6|28995.9|29002.9|28971.3|571
1608275700000|2020-12-18 07:15:00|29011.8|28991.8|29009.8|28959.8|29055.1|29005.1|29004.1|28954.1|666
1608276000000|2020-12-18 07:20:00|29010.5|28960.5|29011|28991|29019.2|28991|28999.6|28959.9|579
1608276300000|2020-12-18 07:25:00|29010.8|28990.8|29013.3|28993.3|29017|28997|29003.4|28983.4|576
1608276600000|2020-12-18 07:30:00|29013.2|28993.2|29010|28990|29027.8|29006.8|29004.5|28971.6|559
1608276900000|2020-12-18 07:35:00|29012.7|28992.7|29017.6|28997.6|29037.7|29004.2|28999.7|28973.6|629
1608277200000|2020-12-18 07:40:00|29019|28999|29027.6|28977.6|29031|29003.9|29014.3|28971.3|516
1608277500000|2020-12-18 07:45:00|29027.3|28977.3|29028.3|28978.3|29028.6|28994.1|29003.3|28969.9|493
1608277800000|2020-12-18 07:50:00|29028.7|28978.7|29017.7|28997.7|29036.9|28999.8|29015.3|28973.6|495
1608278100000|2020-12-18 07:55:00|29017.5|28997.5|29038|28988|29040.5|29003.6|29015.2|28976.9|572
1608278400000|2020-12-18 08:00:00|29039.3|28989.3|29038.5|28988.5|29049.1|28999.1|29032.4|28982.4|719
1608278700000|2020-12-18 08:05:00|29038|28988|29054.6|29004.6|29060.1|29024.4|29021.8|28986.5|701
1608279000000|2020-12-18 08:10:00|29055|29005|29040.4|28990.4|29092.4|29042.4|29036.6|28986.6|766
1608279300000|2020-12-18 08:15:00|29041.1|28991.1|29056|29036|29062.5|29042.5|29028.3|28988.6|804
1608279600000|2020-12-18 08:20:00|29056.6|29036.6|29044.2|29024.2|29069.6|29049.6|29041|29012|676
1608279900000|2020-12-18 08:25:00|29044.9|29024.9|29042.4|29022.4|29056.5|29036.5|29037.5|29017.5|752
1608280200000|2020-12-18 08:30:00|29042.8|29022.8|29032.7|29012.7|29045.4|29025.4|29026.9|29006.9|649
1608280500000|2020-12-18 08:35:00|29031.6|29011.6|29041.3|29021.3|29043.5|29023.5|29028.2|29008.2|642
1608280800000|2020-12-18 08:40:00|29042.3|29022.3|29053.3|29033.3|29069.7|29049.7|29038|29018|685
1608281100000|2020-12-18 08:45:00|29052.9|29032.9|29059.6|29039.6|29061|29041|29043.5|29023.5|633
1608281400000|2020-12-18 08:50:00|29059.3|29039.3|29086.2|29066.2|29100.9|29080.9|29055.9|29035.9|773
1608281700000|2020-12-18 08:55:00|29086.3|29066.3|29083|29033|29101.3|29080.6|29059.6|29024|754
1608282000000|2020-12-18 09:00:00|29084.2|29034.2|29069.2|29049.2|29088|29058.8|29062|29016.5|798
1608282300000|2020-12-18 09:05:00|29067.9|29047.9|29064|29044|29074.3|29054.3|29057.5|29037.5|659
1608282600000|2020-12-18 09:10:00|29064.3|29044.3|29086.1|29066.1|29087.7|29067.7|29061.1|29041.1|592
1608282900000|2020-12-18 09:15:00|29086.3|29066.3|29120.3|29100.3|29133.9|29113.9|29082.6|29062.6|673
1608283200000|2020-12-18 09:20:00|29120.4|29100.4|29167|29147|29192.7|29172|29118.6|29098.6|787
1608283500000|2020-12-18 09:25:00|29166.9|29146.9|29166.8|29146.8|29170.9|29150.9|29158|29138|555
1608283800000|2020-12-18 09:30:00|29166.5|29146.5|29180.8|29160.8|29181|29161|29164.4|29144.4|584
1608284100000|2020-12-18 09:35:00|29180.1|29160.1|29194.6|29174.6|29202|29182|29180.1|29160.1|700
1608284400000|2020-12-18 09:40:00|29194.9|29174.9|29174.5|29154.5|29195|29175|29172.8|29152.8|654
1608284700000|2020-12-18 09:45:00|29172|29152|29192.7|29172.7|29201|29181|29172|29152|678
1608285000000|2020-12-18 09:50:00|29193.2|29173.2|29206.3|29186.3|29213.6|29193.6|29192.9|29172.9|580
1608285300000|2020-12-18 09:55:00|29206.8|29186.8|29201|29181|29214.2|29194.2|29194.3|29174.3|588
1608285600000|2020-12-18 10:00:00|29201.1|29181.1|29178.8|29158.8|29202|29182|29157.9|29137.9|732
1608285900000|2020-12-18 10:05:00|29178.9|29158.9|29168.9|29148.9|29189.6|29169.6|29158.3|29138.3|734
1608286200000|2020-12-18 10:10:00|29168.4|29148.4|29155.7|29135.7|29179.4|29159.4|29151.1|29131.1|652
1608286500000|2020-12-18 10:15:00|29155.8|29135.8|29154.5|29134.5|29160.7|29140.7|29147.7|29127.7|513
1608286800000|2020-12-18 10:20:00|29154.6|29134.6|29143.5|29123.5|29157.9|29137.9|29132.8|29112.8|566
1608287100000|2020-12-18 10:25:00|29141.9|29121.9|29139.3|29119.3|29147.3|29127.3|29134.8|29114.8|676
1608287400000|2020-12-18 10:30:00|29140.3|29120.3|29130.6|29110.6|29142.9|29122.9|29129.4|29109.4|662
1608287700000|2020-12-18 10:35:00|29130.3|29110.3|29132.5|29112.5|29135|29115|29127.6|29107.6|675
1608288000000|2020-12-18 10:40:00|29132.3|29112.3|29121.6|29101.6|29136|29116|29118.5|29098.5|613
1608288300000|2020-12-18 10:45:00|29120.4|29100.4|29120.9|29100.9|29128.3|29108.3|29113.5|29093.5|581
1608288600000|2020-12-18 10:50:00|29121.1|29101.1|29122.5|29102.5|29124.9|29104.9|29118.5|29098.5|518
1608288900000|2020-12-18 10:55:00|29121.3|29101.3|29131|29111|29137.2|29117.2|29121.3|29101.3|614
1608289200000|2020-12-18 11:00:00|29131.7|29111.7|29133|29113|29138.3|29118.3|29130.1|29110.1|586
1608289500000|2020-12-18 11:05:00|29133.2|29113.2|29129|29109|29143.4|29123.4|29124.7|29104.7|669
1608289800000|2020-12-18 11:10:00|29129.4|29109.4|29118.6|29098.6|29129.9|29109.9|29112.4|29092.4|684
1608290100000|2020-12-18 11:15:00|29121.2|29101.2|29123.6|29103.6|29137.1|29117.1|29117.4|29097.4|777
1608290400000|2020-12-18 11:20:00|29123.1|29103.1|29107.8|29087.8|29123.7|29103.7|29106.6|29086.6|518
1608290700000|2020-12-18 11:25:00|29107.9|29087.9|29111.9|29091.9|29117.4|29097.4|29106.9|29086.9|437
1608291000000|2020-12-18 11:30:00|29112|29092|29107.5|29087.5|29112.3|29092.3|29103.7|29083.7|551
1608291300000|2020-12-18 11:35:00|29107.6|29087.6|29121.7|29101.7|29128|29108|29098.5|29078.5|622
1608291600000|2020-12-18 11:40:00|29122.6|29102.6|29113.5|29093.5|29124.8|29104.8|29111.5|29091.5|616
1608291900000|2020-12-18 11:45:00|29112.9|29092.9|29117|29097|29118.1|29098.1|29104.8|29084.8|580
1608292200000|2020-12-18 11:50:00|29117.1|29097.1|29118.2|29098.2|29118.6|29098.6|29107.6|29087.6|496
1608292500000|2020-12-18 11:55:00|29117.6|29097.6|29122.6|29102.6|29125.8|29105.8|29115.9|29095.9|631
1608292800000|2020-12-18 12:00:00|29122.9|29102.9|29135.3|29115.3|29145.6|29125.6|29121.6|29101.6|709
1608293100000|2020-12-18 12:05:00|29135.5|29115.5|29141.6|29121.6|29143.7|29123.7|29122.4|29102.4|750
1608293400000|2020-12-18 12:10:00|29142.4|29122.4|29147.5|29127.5|29151.8|29131.8|29137.1|29117.1|689
1608293700000|2020-12-18 12:15:00|29147.4|29127.4|29146.4|29126.4|29149.8|29129.8|29143.1|29123.1|494
1608294000000|2020-12-18 12:20:00|29146.3|29126.3|29130.8|29110.8|29146.8|29126.8|29113.9|29093.9|591
1608294300000|2020-12-18 12:25:00|29131.3|29111.3|29109.7|29089.7|29131.3|29111.3|29103.2|29083.2|589
1608294600000|2020-12-18 12:30:00|29109.9|29089.9|29100.2|29080.2|29116.1|29096.1|29095.8|29075.8|787
1608294900000|2020-12-18 12:35:00|29100|29080|29102.7|29082.7|29106.7|29086.7|29091.8|29071.8|667
1608295200000|2020-12-18 12:40:00|29102.2|29082.2|29093|29073|29107.6|29087.6|29081.7|29061.7|691
1608295500000|2020-12-18 12:45:00|29095.2|29075.2|29097.9|29077.9|29118.7|29098.7|29094|29074|746
1608295800000|2020-12-18 12:50:00|29099.1|29079.1|29119.4|29099.4|29122.8|29102.8|29096.2|29076.2|741
1608296100000|2020-12-18 12:55:00|29120.3|29100.3|29148.2|29128.2|29153.1|29133.1|29118.3|29098.3|818
1608296400000|2020-12-18 13:00:00|29147.7|29127.7|29147.4|29127.4|29154.5|29134.5|29139.7|29119.7|793
1608296700000|2020-12-18 13:05:00|29147.8|29127.8|29146.8|29126.8|29155.3|29135.3|29140.4|29120.4|740
1608297000000|2020-12-18 13:10:00|29147.1|29127.1|29151.1|29131.1|29154.4|29134.4|29140.1|29120.1|846
1608297300000|2020-12-18 13:15:00|29150.9|29130.9|29151|29131|29152.9|29132.9|29119.6|29085.2|978
1608297600000|2020-12-18 13:20:00|29148.5|29128.5|29181.8|29161.8|29183.6|29163.6|29141.9|29121.9|751
1608297900000|2020-12-18 13:25:00|29182.1|29162.1|29223.2|29203.2|29228.9|29208.9|29175.4|29154.6|803
1608298200000|2020-12-18 13:30:00|29223.3|29203.3|29213|29193|29224.2|29204.2|29193.5|29163.5|781
1608298500000|2020-12-18 13:35:00|29213.7|29193.7|29198.8|29178.8|29213.7|29193.7|29196.7|29176.7|583
1608298800000|2020-12-18 13:40:00|29198.7|29178.7|29207.9|29187.9|29224.8|29204.8|29196.7|29176.7|688
1608299100000|2020-12-18 13:45:00|29208.6|29188.6|29215.4|29195.4|29226.8|29206.8|29206.8|29186.8|794
1608299400000|2020-12-18 13:50:00|29214.3|29194.3|29202.6|29182.6|29216.6|29196.6|29201.5|29181.5|758
1608299700000|2020-12-18 13:55:00|29201.8|29181.8|29213.7|29193.7|29222|29202|29200.5|29180.5|757
1608300000000|2020-12-18 14:00:00|29213.5|29193.5|29211.2|29191.2|29217|29197|29198.2|29178.2|743
1608300300000|2020-12-18 14:05:00|29211.3|29191.3|29206|29186|29215.9|29195.9|29196.6|29176.6|658
1608300600000|2020-12-18 14:10:00|29205.8|29185.8|29199.2|29179.2|29210.5|29190.5|29193|29173|686
1608300900000|2020-12-18 14:15:00|29200.5|29180.5|29201.3|29181.3|29203.7|29183.7|29194.2|29174.2|679
1608301200000|2020-12-18 14:20:00|29201.9|29181.9|29223.3|29203.3|29240.7|29220.7|29198.2|29178.2|853
1608301500000|2020-12-18 14:25:00|29219.5|29199.5|29225.5|29205.5|29237.3|29217.3|29214.8|29179|620
1608301800000|2020-12-18 14:30:00|29225.2|29205.2|29219.9|29169.9|29229|29209|29183.2|29163.2|825
1608302100000|2020-12-18 14:35:00|29220|29170|29205.2|29185.2|29222|29193.1|29176.4|29156.4|780
1608302400000|2020-12-18 14:40:00|29206|29186|29211.2|29191.2|29211.6|29191.6|29185.6|29165.6|706
1608302700000|2020-12-18 14:45:00|29211.1|29191.1|29226.4|29206.4|29226.4|29206.4|29198|29178|726
1608303000000|2020-12-18 14:50:00|29224.4|29204.4|29233.4|29213.4|29252.4|29232.4|29223|29203|885
1608303300000|2020-12-18 14:55:00|29233.3|29213.3|29228.5|29208.5|29233.6|29213.6|29219|29199|785
1608303600000|2020-12-18 15:00:00|29227.8|29207.8|29225.6|29205.6|29231.4|29211.4|29222.1|29202.1|709
1608303900000|2020-12-18 15:05:00|29225.8|29205.8|29200.6|29180.6|29227.5|29207.5|29191.6|29171.6|705
1608304200000|2020-12-18 15:10:00|29200.7|29180.7|29207.2|29187.2|29207.2|29187.2|29200|29180|672
1608304500000|2020-12-18 15:15:00|29207.3|29187.3|29220.7|29200.7|29226.3|29206.3|29203.3|29183.3|693
1608304800000|2020-12-18 15:20:00|29220.8|29200.8|29243.4|29223.4|29247.5|29227.5|29220.3|29200.3|727
1608305100000|2020-12-18 15:25:00|29243.9|29223.9|29241.5|29221.5|29247.7|29227.7|29236|29216|802
1608305400000|2020-12-18 15:30:00|29241.6|29221.6|29234.7|29214.7|29241.6|29221.6|29233.3|29213.3|739
1608305700000|2020-12-18 15:35:00|29234.6|29214.6|29234.6|29214.6|29242.7|29222.7|29232|29212|715
1608306000000|2020-12-18 15:40:00|29234.7|29214.7|29228.9|29208.9|29240.3|29220.3|29226.2|29206.2|775
1608306300000|2020-12-18 15:45:00|29228.6|29208.6|29250.1|29230.1|29252.8|29232.8|29228.5|29208.5|690
1608306600000|2020-12-18 15:50:00|29250.2|29230.2|29241.5|29221.5|29253.8|29233.8|29238.3|29218.3|678
1608306900000|2020-12-18 15:55:00|29241.4|29221.4|29240.3|29220.3|29248.1|29228.1|29207.3|29187.3|965
1608307200000|2020-12-18 16:00:00|29239.9|29219.9|29261|29241|29263.2|29243.2|29237.2|29217.2|872
1608307500000|2020-12-18 16:05:00|29261.1|29241.1|29261.3|29241.3|29270.5|29250.5|29255.7|29235.7|677
1608307800000|2020-12-18 16:10:00|29260.8|29240.8|29267.2|29247.2|29277.1|29257.1|29259|29239|665
1608308100000|2020-12-18 16:15:00|29267.1|29247.1|29271.5|29251.5|29275.1|29255.1|29264.8|29244.8|688
1608308400000|2020-12-18 16:20:00|29271.7|29251.7|29264.2|29244.2|29276.1|29256.1|29259.4|29239.4|606
1608308700000|2020-12-18 16:25:00|29264.4|29244.4|29262|29242|29271.4|29251.4|29260|29240|588
1608309000000|2020-12-18 16:30:00|29262.1|29242.1|29268.9|29248.9|29269.6|29249.6|29258.2|29238.2|642
1608309300000|2020-12-18 16:35:00|29268.5|29248.5|29276.5|29256.5|29295|29275|29267.4|29247.4|665
1608309600000|2020-12-18 16:40:00|29276.4|29256.4|29267.1|29247.1|29280.5|29260.5|29264.5|29244.5|527
1608309900000|2020-12-18 16:45:00|29267.4|29247.4|29266.9|29246.9|29270.5|29250.5|29261.5|29241.5|554
1608310200000|2020-12-18 16:50:00|29265.7|29245.7|29271.1|29251.1|29276.3|29256.3|29260.9|29240.9|523
1608310500000|2020-12-18 16:55:00|29271.6|29251.6|29258|29238|29277.4|29257.4|29257.1|29237.1|541
1608310800000|2020-12-18 17:00:00|29258.5|29238.5|29274.2|29254.2|29278.4|29258.4|29251.8|29231.8|571
1608311100000|2020-12-18 17:05:00|29274.5|29254.5|29271.5|29251.5|29281.5|29261.5|29269.8|29249.8|451
1608311400000|2020-12-18 17:10:00|29271.1|29251.1|29271.2|29251.2|29282.1|29262.1|29270|29250|399
1608311700000|2020-12-18 17:15:00|29271|29251|29270.2|29250.2|29276.3|29256.3|29267.2|29247.2|375
1608312000000|2020-12-18 17:20:00|29270.7|29250.7|29278.1|29258.1|29281.4|29261.4|29270.3|29250.3|417
1608312300000|2020-12-18 17:25:00|29277.4|29257.4|29267|29247|29280.4|29260.4|29264.2|29244.2|537
1608312600000|2020-12-18 17:30:00|29264.7|29244.7|29248.9|29228.9|29267.3|29247.3|29247.4|29227.4|444
1608312900000|2020-12-18 17:35:00|29249.2|29229.2|29241.7|29221.7|29251.3|29231.3|29240.1|29220.1|387
1608313200000|2020-12-18 17:40:00|29242.5|29222.5|29237.2|29217.2|29248.9|29228.9|29232.6|29212.6|352
1608313500000|2020-12-18 17:45:00|29237.3|29217.3|29247.3|29227.3|29249.7|29229.7|29237.3|29217.3|435
1608313800000|2020-12-18 17:50:00|29247.2|29227.2|29251.5|29231.5|29253.2|29233.2|29245.5|29225.5|349
1608314100000|2020-12-18 17:55:00|29252|29232|29259.4|29239.4|29259.5|29239.5|29250.2|29230.2|414
1608314400000|2020-12-18 18:00:00|29259.3|29239.3|29255.5|29235.5|29262.3|29242.3|29253.5|29233.5|392
1608314700000|2020-12-18 18:05:00|29254.8|29234.8|29252.8|29232.8|29262.5|29242.5|29249.5|29229.5|347
1608315000000|2020-12-18 18:10:00|29252.5|29232.5|29253.5|29233.5|29255.5|29235.5|29245.5|29225.5|338
1608315300000|2020-12-18 18:15:00|29253.3|29233.3|29257.1|29237.1|29259.7|29239.7|29253.3|29233.3|304
1608315600000|2020-12-18 18:20:00|29257.5|29237.5|29253.2|29233.2|29261.8|29241.8|29252.6|29232.6|335
1608315900000|2020-12-18 18:25:00|29253.3|29233.3|29247.9|29227.9|29256.1|29236.1|29245.5|29225.5|370
1608316200000|2020-12-18 18:30:00|29248|29228|29252.4|29232.4|29255.7|29235.7|29245.4|29225.4|386
1608316500000|2020-12-18 18:35:00|29252.1|29232.1|29253|29233|29255.5|29235.5|29249.2|29229.2|277
1608316800000|2020-12-18 18:40:00|29252.8|29232.8|29246.3|29226.3|29253.9|29233.9|29244.4|29224.4|339
1608317100000|2020-12-18 18:45:00|29246.6|29226.6|29247.6|29227.6|29249.8|29229.8|29243.8|29223.8|295
1608317400000|2020-12-18 18:50:00|29247.5|29227.5|29239.3|29219.3|29251.4|29231.4|29238.4|29218.4|349
1608317700000|2020-12-18 18:55:00|29239.5|29219.5|29232.8|29212.8|29243.4|29223.4|29231.4|29211.4|401
1608318000000|2020-12-18 19:00:00|29232.7|29212.7|29240.4|29190.4|29247.8|29220.4|29214.6|29176.4|530
1608318300000|2020-12-18 19:05:00|29240.1|29190.1|29236.9|29186.7|29241.9|29206.6|29223.7|29167.7|323
1608318600000|2020-12-18 19:10:00|29237.4|29186.1|29237.7|29187.7|29243.3|29193.3|29236.4|29178.5|326
1608318900000|2020-12-18 19:15:00|29237.9|29187.9|29241|29187.6|29242.2|29203.4|29223.4|29178.3|326
1608319200000|2020-12-18 19:20:00|29240.7|29189|29240.1|29190.1|29244.1|29209|29224|29187.9|319
1608319500000|2020-12-18 19:25:00|29239.6|29189.6|29229.5|29209.5|29244.6|29215.4|29224.9|29188|343
1608319800000|2020-12-18 19:30:00|29229.4|29209.4|29234.9|29214.9|29234.9|29214.9|29222|29202|368
1608320100000|2020-12-18 19:35:00|29232.3|29212.3|29240|29220|29241.3|29221.3|29229.6|29209.6|410
1608320400000|2020-12-18 19:40:00|29240.9|29220.9|29241.2|29221.2|29242.7|29222.7|29235.7|29215.7|356
1608320700000|2020-12-18 19:45:00|29241.7|29221.7|29240.7|29220.7|29244.4|29224.4|29237.7|29217.7|390
1608321000000|2020-12-18 19:50:00|29239.3|29219.3|29239.1|29219.1|29240.7|29220.7|29235.6|29215.6|408
1608321300000|2020-12-18 19:55:00|29239.5|29219.5|29226.3|29206.3|29239.5|29219.5|29224.2|29204.2|478
1608321600000|2020-12-18 20:00:00|29226.6|29206.6|29236.7|29216.7|29251.1|29217.1|29224.2|29189.3|438
1608321900000|2020-12-18 20:05:00|29236.6|29216.6|29250.8|29200.8|29253.7|29219.8|29233.8|29196.4|337
1608322200000|2020-12-18 20:10:00|29250.7|29200.7|29246.6|29196.6|29254.3|29217.9|29231|29192.2|359
1608322500000|2020-12-18 20:15:00|29246.9|29196.9|29243.6|29193.6|29247.8|29211.4|29226.9|29187.8|383
1608322800000|2020-12-18 20:20:00|29243.7|29193.7|29232.7|29212.7|29250|29216.6|29230.1|29190.8|374
1608323100000|2020-12-18 20:25:00|29231.9|29211.9|29243.3|29193.3|29249.4|29215.1|29228.3|29189.4|378
1608323400000|2020-12-18 20:30:00|29227.4|29207.4|29235.6|29185.6|29244.7|29211.5|29217.6|29179.5|609
1608323700000|2020-12-18 20:35:00|29235.9|29185.9|29221|29201|29238.8|29203.6|29219|29180.1|480
1608324000000|2020-12-18 20:40:00|29219.2|29199.2|29217.1|29197.1|29238.4|29202.3|29208.4|29176.4|495
1608324300000|2020-12-18 20:45:00|29215.7|29195.7|29209.6|29189.6|29232.8|29197.1|29204.7|29174.3|649
1608324600000|2020-12-18 20:50:00|29209.1|29189.1|29209.3|29189.3|29230.4|29196.9|29202.2|29172.2|800
1608324900000|2020-12-18 20:55:00|29209.9|29189.9|29232.4|29182.4|29233.5|29192.7|29202.3|29167.2|705
1608325200000|2020-12-18 21:00:00|29231.6|29181.6|29227.4|29177.4|29245.5|29195.5|29226.2|29176.2|482
1608325500000|2020-12-18 21:05:00|29227.7|29177.7|29232.3|29182.3|29240.6|29190.6|29227.4|29177.4|312
1608325800000|2020-12-18 21:10:00|29229.7|29179.7|29228|29178|29234.8|29184.8|29224.1|29174.1|301
1608326100000|2020-12-18 21:15:00|29225.1|29175.1|29232.7|29182.7|29240|29190|29222.1|29172.1|214
1608326400000|2020-12-18 21:20:00|29234.4|29184.4|29222.4|29172.4|29234.6|29184.6|29219.3|29169.3|194
1608326700000|2020-12-18 21:25:00|29221|29171|29207.7|29157.7|29229.1|29179.1|29197|29155.7|470
1608327000000|2020-12-18 21:30:00|29206|29156|29205.2|29155.2|29209.7|29159.7|29200.7|29150.7|255
1608327300000|2020-12-18 21:35:00|29201|29151|29205.7|29155.7|29218|29168|29199.5|29149.5|425
1608327600000|2020-12-18 21:40:00|29208.2|29158.2|29202|29152|29209.5|29159.5|29193.9|29143.9|385
1608327900000|2020-12-18 21:45:00|29202.2|29152.2|29191.8|29141.8|29208.5|29158.5|29188.7|29138.7|739
1608328200000|2020-12-18 21:50:00|29192.7|29142.7|29206.7|29156.7|29223.3|29159.8|29192.3|29129.4|438
1608328500000|2020-12-18 21:55:00|29207.5|29157.5|29232.3|29115.3|29232.3|29157.5|29194.7|29099.4|357
1608498000000|2020-12-20 21:00:00|29373.8|29231.8|29360.2|29218.2|29373.8|29237.2|29306.9|29203.5|31
1608498300000|2020-12-20 21:05:00|29368.7|29226.7|29365.4|29223.4|29372.3|29235.5|29294.7|29200|74
1608498600000|2020-12-20 21:10:00|29356.7|29214.7|29364|29222|29371.4|29229.4|29302.3|29160.3|30
1608498900000|2020-12-20 21:15:00|29354.9|29212.9|29364.9|29222.9|29364.9|29226.9|29296.6|29161.5|39
1608499200000|2020-12-20 21:20:00|29351.8|29209.8|29335.9|29193.9|29366.8|29237.8|29275.5|29153.7|92
1608499500000|2020-12-20 21:25:00|29325.3|29183.3|29356.1|29214.1|29356.1|29214.1|29295|29153|67
1608499800000|2020-12-20 21:30:00|29331.4|29189.4|29324.5|29182.5|29356.1|29225.5|29291.8|29182.5|46
1608500100000|2020-12-20 21:35:00|29334.7|29192.7|29327.2|29185.2|29351.9|29228.4|29291.8|29154.8|78
1608500400000|2020-12-20 21:40:00|29331.2|29189.2|29325.1|29183.1|29350.5|29208.5|29297.3|29155.3|90
1608500700000|2020-12-20 21:45:00|29345|29203|29349.9|29207.9|29350.3|29225.4|29294.9|29174.8|48
1608501000000|2020-12-20 21:50:00|29350.3|29208.3|29329.5|29187.5|29350.3|29208.3|29305.5|29163.5|73
1608501300000|2020-12-20 21:55:00|29334.7|29192.7|29331.6|29189.6|29351.6|29209.6|29294.3|29152.3|113
1608501600000|2020-12-20 22:00:00|29347.5|29205.5|29322.6|29206.3|29347.5|29232.2|29287.8|29152.6|93
1608501900000|2020-12-20 22:05:00|29324.5|29204.8|29282.6|29212.6|29334|29236|29260|29160|211
1608502200000|2020-12-20 22:10:00|29290.4|29220.4|29303.7|29200.7|29339.8|29226.8|29263.8|29157.7|214
1608502500000|2020-12-20 22:15:00|29300.1|29194.2|29295.9|29207.1|29344.8|29225|29275.3|29177.2|226
1608502800000|2020-12-20 22:20:00|29292.3|29200.9|29313.7|29196.7|29335.9|29218.9|29278|29183.9|181
1608503100000|2020-12-20 22:25:00|29321.3|29207.7|29299.1|29195.2|29323.4|29210.7|29282.7|29193|124
1608503400000|2020-12-20 22:30:00|29300.4|29196.4|29320.3|29207.8|29325.3|29218.8|29278.6|29191.3|189
1608503700000|2020-12-20 22:35:00|29319.7|29204.6|29284.4|29199|29321|29217.4|29260.2|29182.7|182
1608504000000|2020-12-20 22:40:00|29299|29182|29307.1|29193.7|29309.5|29218.1|29265.4|29182|197
1608504300000|2020-12-20 22:45:00|29303.1|29196.4|29296.8|29206.7|29316.4|29218.1|29275.1|29186.4|160
1608504600000|2020-12-20 22:50:00|29298.4|29206.6|29285.7|29205|29317.6|29216.6|29270.2|29186.6|164
1608504900000|2020-12-20 22:55:00|29285.2|29194.9|29320.4|29203.4|29323.9|29221.9|29268.4|29188.4|221
1608505200000|2020-12-20 23:00:00|29313.9|29196.9|29293.5|29218.2|29318.7|29225.3|29275.1|29188.8|714
1608505500000|2020-12-20 23:05:00|29292.3|29217.4|29281.2|29222.3|29296.3|29233.9|29276|29205.1|505
1608505800000|2020-12-20 23:10:00|29281.6|29221.5|29290.1|29225.7|29300.1|29233.7|29268.6|29207.9|285
1608506100000|2020-12-20 23:15:00|29290.2|29225.8|29298.3|29234.5|29309.2|29238.3|29286.5|29215.6|493
1608506400000|2020-12-20 23:20:00|29297.4|29230.3|29305.8|29236.8|29314|29240.8|29283.4|29223|381
1608506700000|2020-12-20 23:25:00|29303.6|29238.2|29317.6|29254.4|29327.7|29259.7|29301.6|29230.4|499
1608507000000|2020-12-20 23:30:00|29321.9|29253.5|29314.7|29250.6|29332.9|29256.5|29302.3|29244.4|443
1608507300000|2020-12-20 23:35:00|29315.2|29250.9|29323|29257.4|29334.8|29262.1|29302.5|29247.5|471
1608507600000|2020-12-20 23:40:00|29324.8|29257.9|29323.2|29260.4|29341.6|29267.9|29310.2|29252.6|429
1608507900000|2020-12-20 23:45:00|29318.1|29259.5|29318.4|29256.6|29341.6|29262.6|29295.7|29245.7|437
1608508200000|2020-12-20 23:50:00|29319.5|29255.3|29320.5|29253.1|29333.9|29265.2|29308.8|29250.2|375
1608508500000|2020-12-20 23:55:00|29313.3|29253.3|29332.8|29266.7|29346|29271.3|29305.4|29248.6|372
1608508800000|2020-12-21 00:00:00|29332.4|29266.3|29330|29260|29342|29274.5|29315.3|29258.3|560
1608509100000|2020-12-21 00:05:00|29322.5|29262.8|29336.3|29275.9|29344.5|29281.9|29297.9|29259.3|513
1608509400000|2020-12-21 00:10:00|29330.8|29277.4|29330.8|29274.5|29350.4|29278.9|29324.8|29267.9|443
1608509700000|2020-12-21 00:15:00|29329.3|29275.1|29332.9|29282.9|29354.2|29286.9|29322|29266.9|605
1608510000000|2020-12-21 00:20:00|29332.8|29282.8|29327.5|29277.5|29348.3|29286.5|29321.7|29271.5|516
1608510300000|2020-12-21 00:25:00|29327|29277|29328.3|29270.4|29345|29280.4|29318.4|29262.1|475
1608510600000|2020-12-21 00:30:00|29330.8|29273|29317.3|29260.2|29336.5|29274.3|29310.1|29255.6|533
1608510900000|2020-12-21 00:35:00|29314.2|29264.2|29310.1|29257.6|29328.8|29264.3|29306.1|29250.4|455
1608511200000|2020-12-21 00:40:00|29310.5|29255.7|29311.9|29256.9|29328|29258.4|29302.1|29247.4|358
1608511500000|2020-12-21 00:45:00|29311.2|29254.8|29309.9|29259.5|29325.9|29259.5|29301.4|29249.7|364
1608511800000|2020-12-21 00:50:00|29310|29258.8|29307.5|29257.5|29326.5|29263.2|29304|29251|530
1608512100000|2020-12-21 00:55:00|29306.4|29256.4|29305.7|29252.2|29321|29263.3|29303.7|29244.6|529
1608512400000|2020-12-21 01:00:00|29306.2|29250.3|29304.9|29245.6|29316.8|29254.4|29299.1|29239|596
1608512700000|2020-12-21 01:05:00|29304.6|29247.2|29298.7|29241.7|29313|29266.1|29286.1|29236|540
1608513000000|2020-12-21 01:10:00|29298.9|29241.9|29295.9|29240.1|29305.9|29244.9|29290.2|29233.3|572
1608513300000|2020-12-21 01:15:00|29295.1|29241.1|29295.4|29238|29307.1|29244.4|29279.5|29227.3|585
1608513600000|2020-12-21 01:20:00|29294.5|29237.2|29293.7|29240.8|29308.8|29244.8|29288|29225|486
1608513900000|2020-12-21 01:25:00|29289.9|29239.9|29290.3|29240.3|29309|29249.7|29287.4|29228|374
1608514200000|2020-12-21 01:30:00|29289.8|29239.8|29303.3|29241.3|29306.9|29246.8|29289|29234.4|459
1608514500000|2020-12-21 01:35:00|29309.7|29239|29310.8|29245.2|29318.7|29259.5|29279.5|29239|501
1608514800000|2020-12-21 01:40:00|29313|29250.1|29327.6|29267.7|29342.1|29281.9|29300|29244.6|704
1608515100000|2020-12-21 01:45:00|29328.9|29266.1|29336.9|29277.9|29345.1|29282|29321.4|29264.2|768
1608515400000|2020-12-21 01:50:00|29339.7|29277.5|29331.6|29269.7|29350.3|29283.8|29327.5|29269|664
1608515700000|2020-12-21 01:55:00|29330.8|29271.1|29335.4|29275.9|29344.4|29297|29317|29265.1|588
1608516000000|2020-12-21 02:00:00|29336.3|29276.9|29337.6|29273.2|29348.4|29280.1|29318.9|29267.3|517
1608516300000|2020-12-21 02:05:00|29333.3|29276.5|29326.9|29270|29339.2|29278.6|29317.3|29263.1|456
1608516600000|2020-12-21 02:10:00|29326.8|29269.9|29345|29268.3|29345|29279.5|29322.5|29266|421
1608516900000|2020-12-21 02:15:00|29333.6|29270|29334.8|29276.4|29353.4|29285.5|29328.3|29266.5|488
1608517200000|2020-12-21 02:20:00|29335.3|29276.8|29346.3|29281.6|29353.9|29288.8|29330.4|29272|482
1608517500000|2020-12-21 02:25:00|29345|29284.2|29348.3|29294.9|29359.6|29296.1|29335.9|29276.7|534
1608517800000|2020-12-21 02:30:00|29349.9|29293.4|29368.8|29302.4|29370.9|29305|29347.9|29289.4|662
1608518100000|2020-12-21 02:35:00|29364.7|29299.5|29376.7|29317.6|29382.3|29319|29356.9|29297.8|610
1608518400000|2020-12-21 02:40:00|29380.7|29316.8|29382.8|29323.5|29405.8|29344.5|29374.3|29316.8|784
1608518700000|2020-12-21 02:45:00|29383.2|29322.5|29372.7|29312|29394.3|29330.4|29369|29306|579
1608519000000|2020-12-21 02:50:00|29369.7|29310.7|29369.5|29309.6|29382.3|29322.2|29365.8|29305.3|495
1608519300000|2020-12-21 02:55:00|29371|29310.3|29379.5|29319.8|29387.4|29327.4|29359|29306|674
1608519600000|2020-12-21 03:00:00|29381.3|29320.2|29380.6|29321|29390.6|29328.5|29370.9|29312.5|541
1608519900000|2020-12-21 03:05:00|29381|29321.5|29385.9|29320.2|29390.2|29331|29369.9|29309.6|514
1608520200000|2020-12-21 03:10:00|29387.8|29319.2|29381.6|29323.9|29392.4|29335.2|29372.3|29310.7|403
1608520500000|2020-12-21 03:15:00|29378.1|29326.2|29380|29320|29393.6|29330.5|29374.7|29312|386
1608520800000|2020-12-21 03:20:00|29379.1|29321.2|29380|29323.8|29395.6|29330.9|29374.5|29313|403
1608521100000|2020-12-21 03:25:00|29383|29321.1|29385.8|29330.3|29397.6|29348.9|29368.9|29317|423
1608521400000|2020-12-21 03:30:00|29386|29330.5|29388.4|29329|29401.7|29336.2|29379.3|29317.2|419
1608521700000|2020-12-21 03:35:00|29390.8|29325.5|29401.6|29322.2|29401.6|29344|29364|29321.6|334
1608522000000|2020-12-21 03:40:00|29391.6|29325.3|29380.6|29328|29396.9|29333.7|29377.3|29318.2|376
1608522300000|2020-12-21 03:45:00|29380.1|29327.5|29390.5|29326.1|29398.7|29335.4|29376.8|29318|360
1608522600000|2020-12-21 03:50:00|29387.2|29329.7|29399.8|29328.5|29403.3|29337.2|29383.8|29321.5|329
1608522900000|2020-12-21 03:55:00|29394.4|29334.4|29388.7|29337.8|29408.3|29346.2|29384.1|29322.2|371
1608523200000|2020-12-21 04:00:00|29390.6|29340.6|29385.7|29328|29412.1|29340.6|29381.1|29316.4|354
1608523500000|2020-12-21 04:05:00|29387.8|29327.4|29386.1|29326|29410|29338.9|29380.4|29317|328
1608523800000|2020-12-21 04:10:00|29390.7|29324.1|29380.9|29321.9|29401.9|29330.4|29375.1|29313.6|380
1608524100000|2020-12-21 04:15:00|29381.6|29325|29383.4|29326.1|29404.8|29330.5|29376.8|29314.6|371
1608524400000|2020-12-21 04:20:00|29395.5|29326.2|29386|29336|29403.5|29336.1|29375.8|29313.6|352
1608524700000|2020-12-21 04:25:00|29389.2|29329.9|29383.3|29329.1|29399.9|29333.5|29377.5|29318.5|396
1608525000000|2020-12-21 04:30:00|29383.6|29329.2|29387.3|29318.4|29405.5|29334.9|29379.3|29314.4|357
1608525300000|2020-12-21 04:35:00|29384.3|29321.8|29387.4|29317.4|29395.6|29326.7|29372.4|29305.2|383
1608525600000|2020-12-21 04:40:00|29387.2|29318.1|29382.2|29321.5|29396.7|29326.5|29374.5|29309.6|326
1608525900000|2020-12-21 04:45:00|29377|29321.6|29387.3|29319|29396.3|29330.5|29372.7|29310.4|343
1608526200000|2020-12-21 04:50:00|29385|29321.2|29377.4|29322.5|29394.6|29328|29373.2|29311.9|319
1608526500000|2020-12-21 04:55:00|29376.2|29322.4|29382.7|29314.9|29394.7|29326.6|29369.1|29306|313
1608526800000|2020-12-21 05:00:00|29382.6|29315|29396.7|29326.3|29402.5|29333.5|29369.9|29311.9|511
1608527100000|2020-12-21 05:05:00|29394.3|29329|29385.3|29326.3|29404.4|29335.5|29379.4|29314.2|400
1608527400000|2020-12-21 05:10:00|29384.8|29326.5|29388.6|29330.6|29407.8|29341.7|29378.6|29321.7|421
1608527700000|2020-12-21 05:15:00|29388.5|29333.5|29400.2|29341.8|29408.4|29348.2|29388|29327.1|507
1608528000000|2020-12-21 05:20:00|29400.6|29341.9|29401.5|29342.1|29414.8|29347.4|29392.2|29331.1|440
1608528300000|2020-12-21 05:25:00|29402.3|29340.5|29396.9|29337.3|29411.7|29344.3|29389.6|29333.1|434
1608528600000|2020-12-21 05:30:00|29396.8|29337.2|29387.2|29329.8|29408.9|29341.6|29382.3|29325.7|508
1608528900000|2020-12-21 05:35:00|29386.7|29331.9|29385.2|29334.4|29402.9|29334.5|29377.6|29321.3|461
1608529200000|2020-12-21 05:40:00|29386.3|29335.8|29402.2|29327.5|29405.8|29336.1|29378.8|29322.8|394
1608529500000|2020-12-21 05:45:00|29400.8|29328.2|29387.5|29331.1|29402.9|29336.6|29379.8|29324.7|397
1608529800000|2020-12-21 05:50:00|29386.8|29331.5|29393.3|29332.4|29405.1|29339.6|29381.4|29325.3|406
1608530100000|2020-12-21 05:55:00|29396.1|29332.3|29379.5|29317.6|29397.1|29335.4|29369.6|29316.7|507
1608530400000|2020-12-21 06:00:00|29379.6|29317.7|29395.2|29333.7|29399.7|29338.6|29373.2|29317.7|451
1608530700000|2020-12-21 06:05:00|29395.1|29335.6|29389.4|29339.4|29399.4|29340.2|29380.6|29329.5|423
1608531000000|2020-12-21 06:10:00|29387.9|29337.9|29385|29335|29401.4|29353.7|29373.7|29329.1|390
1608531300000|2020-12-21 06:15:00|29384.9|29334.9|29388|29338|29398.4|29340.2|29382.4|29326.5|442
1608531600000|2020-12-21 06:20:00|29398.1|29333|29384.9|29334.9|29401.1|29348.7|29368.7|29325|407
1608531900000|2020-12-21 06:25:00|29383.5|29333.5|29383.3|29333.3|29405.7|29354.9|29374.9|29332.9|458
1608532200000|2020-12-21 06:30:00|29382.9|29332.9|29387.3|29337.3|29405.6|29338.7|29382.7|29327.4|421
1608532500000|2020-12-21 06:35:00|29388|29336.8|29387.6|29337.6|29410.4|29339.5|29384.9|29327.4|383
1608532800000|2020-12-21 06:40:00|29387.7|29337.7|29380.1|29329.5|29403.4|29339|29378.4|29328.4|484
1608533100000|2020-12-21 06:45:00|29379.8|29329.1|29362.6|29309.4|29388|29339.3|29359.3|29303.2|508
1608533400000|2020-12-21 06:50:00|29362.5|29311|29358.1|29308.1|29375.5|29312.5|29357.8|29301.5|494
1608533700000|2020-12-21 06:55:00|29360.6|29307.6|29370.3|29298.3|29372.5|29315|29353.2|29296.3|577
1608534000000|2020-12-21 07:00:00|29366.2|29297.5|29377|29357|29377|29357|29351.5|29297.5|709
1608534300000|2020-12-21 07:05:00|29376.4|29356.4|29372.7|29352.7|29377.2|29357.2|29363.6|29343.6|516
1608534600000|2020-12-21 07:10:00|29371.5|29351.5|29368.7|29348.7|29373.6|29353.6|29361.8|29341.8|533
1608534900000|2020-12-21 07:15:00|29368.2|29348.2|29381.2|29361.2|29383|29363|29367.3|29347.3|573
1608535200000|2020-12-21 07:20:00|29381.3|29361.3|29419.2|29399.2|29420.9|29400.9|29381.1|29361.1|634
1608535500000|2020-12-21 07:25:00|29417.9|29397.9|29466.2|29415.9|29476|29435.4|29414.2|29394.2|745
1608535800000|2020-12-21 07:30:00|29469|29406.9|29558.8|29488.1|29564.6|29499.4|29445.1|29406.9|836
1608536100000|2020-12-21 07:35:00|29562.3|29481|29645.7|29595.7|29711.9|29605|29546.5|29478.5|904
1608536400000|2020-12-21 07:40:00|29645.6|29595.6|29643.1|29623.1|29654.1|29624.9|29623.8|29588.9|845
1608536700000|2020-12-21 07:45:00|29640.9|29620.9|29635.9|29615.9|29644.3|29624.3|29633.2|29613.2|804
1608537000000|2020-12-21 07:50:00|29635.7|29615.7|29623.4|29603.4|29643.9|29623.9|29622.9|29602.9|753
1608537300000|2020-12-21 07:55:00|29623.2|29603.2|29632|29612|29632|29612|29608.3|29564.2|841
1608537600000|2020-12-21 08:00:00|29631.8|29611.8|29620.8|29600.8|29640.5|29620.5|29613.7|29593.7|946
1608537900000|2020-12-21 08:05:00|29621.2|29601.2|29605.7|29585.7|29623.2|29603.2|29597.7|29577.7|897
1608538200000|2020-12-21 08:10:00|29605.6|29585.6|29589|29569|29610.5|29590.5|29580.6|29560.6|845
1608538500000|2020-12-21 08:15:00|29589.3|29569.3|29581.5|29561.5|29602.1|29582.1|29581.5|29561.5|829
1608538800000|2020-12-21 08:20:00|29582.2|29562.2|29590.5|29570.5|29594.6|29574.6|29582.2|29562.2|742
1608539100000|2020-12-21 08:25:00|29590.3|29570.3|29590.9|29570.9|29598.3|29578.3|29579.2|29559.2|687
1608539400000|2020-12-21 08:30:00|29591|29571|29571.4|29551.4|29604|29584|29570.4|29550.4|808
1608539700000|2020-12-21 08:35:00|29572.8|29552.8|29551.3|29531.3|29579.9|29559.9|29548.2|29528.2|899
1608540000000|2020-12-21 08:40:00|29551.9|29531.9|29544.9|29524.9|29555.4|29535.4|29539.8|29519.8|810
1608540300000|2020-12-21 08:45:00|29546|29526|29520.6|29500.6|29546|29526|29513.9|29493.9|862
1608540600000|2020-12-21 08:50:00|29520.8|29500.8|29527.9|29507.9|29532|29512|29512.5|29492.5|815
1608540900000|2020-12-21 08:55:00|29527.8|29507.8|29542.7|29522.7|29546.5|29526.5|29527.1|29507.1|794
1608541200000|2020-12-21 09:00:00|29542.2|29522.2|29562.1|29542.1|29563.3|29543.3|29539.4|29519.4|670
1608541500000|2020-12-21 09:05:00|29561.4|29541.4|29571.3|29551.3|29571.7|29551.7|29557.7|29537.7|566
1608541800000|2020-12-21 09:10:00|29571.4|29551.4|29580.8|29560.8|29586.2|29566.2|29570|29550|657
1608542100000|2020-12-21 09:15:00|29580.9|29560.9|29572.7|29552.7|29595.3|29575.3|29572.7|29552.7|663
1608542400000|2020-12-21 09:20:00|29572.3|29552.3|29572|29552|29576.4|29556.4|29561.1|29541.1|698
1608542700000|2020-12-21 09:25:00|29571.9|29551.9|29576.8|29556.8|29583.3|29563.3|29571.9|29551.9|695
1608543000000|2020-12-21 09:30:00|29576.7|29556.7|29573|29553|29587.1|29567.1|29570.6|29550.6|650
1608543300000|2020-12-21 09:35:00|29572|29552|29608.7|29588.7|29609.1|29589.1|29569.9|29549.9|751
1608543600000|2020-12-21 09:40:00|29608.6|29588.6|29644.9|29624.9|29650.6|29630.6|29604.6|29584.6|847
1608543900000|2020-12-21 09:45:00|29645|29625|29661.6|29641.6|29674.1|29654.1|29642.8|29622.8|904
1608544200000|2020-12-21 09:50:00|29661.3|29641.3|29661|29641|29670.1|29650.1|29650.7|29630.7|802
1608544500000|2020-12-21 09:55:00|29660.9|29640.9|29666.5|29646.5|29684.7|29664.7|29659.3|29639.3|823
1608544800000|2020-12-21 10:00:00|29665.9|29645.9|29665|29645|29678.2|29658.2|29662.2|29642.2|774
1608545100000|2020-12-21 10:05:00|29665.7|29645.7|29708.7|29688.7|29709.6|29689.6|29665.1|29645.1|936
1608545400000|2020-12-21 10:10:00|29708.3|29688.3|29749.7|29729.7|29751.9|29731.9|29698.4|29678.4|926
1608545700000|2020-12-21 10:15:00|29750.2|29730.2|29747.5|29727.5|29755.6|29735.6|29732.7|29712.7|883
1608546000000|2020-12-21 10:20:00|29747.2|29727.2|29785.8|29765.8|29790.8|29770.8|29731.7|29711.7|991
1608546300000|2020-12-21 10:25:00|29786|29766|29798.4|29778.4|29810.4|29790.4|29783.6|29763.6|978
1608546600000|2020-12-21 10:30:00|29798.8|29778.8|29786|29766|29817|29797|29780.3|29760.3|883
1608546900000|2020-12-21 10:35:00|29785.9|29765.9|29772|29752|29793.4|29773.4|29770.1|29750.1|940
1608547200000|2020-12-21 10:40:00|29771.9|29751.9|29746.8|29726.8|29781.1|29761.1|29744.9|29724.9|868
1608547500000|2020-12-21 10:45:00|29747.5|29727.5|29732.7|29712.7|29750.9|29730.9|29731.2|29711.2|810
1608547800000|2020-12-21 10:50:00|29732.8|29712.8|29738.9|29718.9|29747.3|29727.3|29721.1|29701.1|847
1608548100000|2020-12-21 10:55:00|29739.1|29719.1|29734.3|29714.3|29744.3|29724.3|29724.2|29704.2|889
1608548400000|2020-12-21 11:00:00|29734.2|29714.2|29703.5|29683.5|29734.2|29714.2|29679.3|29659.3|854
1608548700000|2020-12-21 11:05:00|29703.8|29683.8|29692|29672|29708.7|29688.7|29680.5|29660.5|806
1608549000000|2020-12-21 11:10:00|29690.8|29670.8|29675.2|29655.2|29696.6|29676.6|29669.3|29649.3|832
1608549300000|2020-12-21 11:15:00|29675.5|29655.5|29678.3|29658.3|29679.4|29659.4|29667.1|29647.1|689
1608549600000|2020-12-21 11:20:00|29678.8|29658.8|29675.9|29655.9|29692.1|29672.1|29671.8|29651.8|766
1608549900000|2020-12-21 11:25:00|29675.8|29655.8|29668|29648|29688.9|29668.9|29666.3|29646.3|794
1608550200000|2020-12-21 11:30:00|29667.2|29647.2|29670.9|29650.9|29673.8|29653.8|29659.4|29639.4|681
1608550500000|2020-12-21 11:35:00|29670.3|29650.3|29639.2|29619.2|29672.5|29652.5|29634.2|29614.2|855
1608550800000|2020-12-21 11:40:00|29639.9|29619.9|29608.4|29588.4|29642|29622|29604.8|29584.8|877
1608551100000|2020-12-21 11:45:00|29608|29588|29615.7|29595.7|29623.8|29603.8|29603.2|29583.2|764
1608551400000|2020-12-21 11:50:00|29615.5|29595.5|29631.3|29611.3|29639.5|29619.5|29614.4|29594.4|749
1608551700000|2020-12-21 11:55:00|29633.8|29613.8|29661|29641|29661.2|29641.2|29629.5|29609.5|820
1608552000000|2020-12-21 12:00:00|29660.8|29640.8|29649|29629|29677.4|29657.4|29643.4|29623.4|884
1608552300000|2020-12-21 12:05:00|29648.1|29628.1|29636.7|29616.7|29648.8|29628.8|29630.5|29610.5|830
1608552600000|2020-12-21 12:10:00|29636.5|29616.5|29629.4|29609.4|29638.9|29618.9|29617.1|29597.1|775
1608552900000|2020-12-21 12:15:00|29629.7|29609.7|29647.6|29627.6|29653|29633|29619.6|29599.6|787
1608553200000|2020-12-21 12:20:00|29647.5|29627.5|29658.5|29638.5|29659.3|29639.3|29645|29625|662
1608553500000|2020-12-21 12:25:00|29658.2|29638.2|29634.2|29614.2|29661.9|29641.9|29631.5|29611.5|792
1608553800000|2020-12-21 12:30:00|29634.4|29614.4|29640.7|29620.7|29646|29626|29629.4|29609.4|786
1608554100000|2020-12-21 12:35:00|29640.8|29620.8|29645.8|29625.8|29649.7|29629.7|29626.5|29606.5|780
1608554400000|2020-12-21 12:40:00|29646.9|29626.9|29641.3|29621.3|29647.5|29627.5|29630.1|29610.1|761
1608554700000|2020-12-21 12:45:00|29640|29620|29632.9|29612.9|29640.7|29620.7|29623.5|29603.5|730
1608555000000|2020-12-21 12:50:00|29633.4|29613.4|29656|29636|29657.2|29637.2|29616.3|29596.3|867
1608555300000|2020-12-21 12:55:00|29656.9|29636.9|29677|29657|29683.5|29663.5|29655.3|29635.3|898
1608555600000|2020-12-21 13:00:00|29674.9|29654.9|29651.9|29631.9|29678.1|29658.1|29649.4|29629.4|831
1608555900000|2020-12-21 13:05:00|29653.7|29633.7|29663.4|29643.4|29681.8|29661.8|29650.9|29630.9|844
1608556200000|2020-12-21 13:10:00|29663.2|29643.2|29661.2|29641.2|29672|29652|29650.4|29630.4|956
1608556500000|2020-12-21 13:15:00|29662|29642|29654.6|29634.6|29665.8|29645.8|29646|29626|930
1608556800000|2020-12-21 13:20:00|29653.2|29633.2|29643|29623|29657.2|29637.2|29628.7|29608.7|857
1608557100000|2020-12-21 13:25:00|29642.1|29622.1|29618.9|29598.9|29643.9|29623.9|29615.2|29595.2|773
1608557400000|2020-12-21 13:30:00|29617.9|29597.9|29596.8|29576.8|29633.3|29613.3|29586|29566|864
1608557700000|2020-12-21 13:35:00|29596.7|29576.7|29585.4|29565.4|29603.1|29583.1|29582.6|29562.6|838
1608558000000|2020-12-21 13:40:00|29586.5|29566.5|29571.5|29551.5|29586.5|29566.5|29567|29547|798
1608558300000|2020-12-21 13:45:00|29571.1|29551.1|29562.9|29542.9|29573|29553|29561.4|29541.4|776
1608558600000|2020-12-21 13:50:00|29563|29543|29650.4|29630.4|29664.5|29632.5|29547.8|29527.8|916
1608558900000|2020-12-21 13:55:00|29651.5|29631.5|29649.8|29599.5|29662.9|29642.9|29607.6|29574.4|925
1608559200000|2020-12-21 14:00:00|29649.4|29599|29613.6|29593.6|29656.9|29613.1|29611.6|29588.3|786
1608559500000|2020-12-21 14:05:00|29613|29593|29588.2|29568.2|29620|29600|29587.2|29567.2|748
1608559800000|2020-12-21 14:10:00|29587.1|29567.1|29568.9|29548.9|29588.8|29568.8|29566|29546|738
1608560100000|2020-12-21 14:15:00|29569.2|29549.2|29533|29513|29569.2|29549.2|29524.6|29504.6|858
1608560400000|2020-12-21 14:20:00|29533.3|29513.3|29525.8|29505.8|29535.6|29515.6|29524.1|29504.1|731
1608560700000|2020-12-21 14:25:00|29527.4|29507.4|29548.1|29528.1|29553.6|29533.6|29525.5|29505.5|709
1608561000000|2020-12-21 14:30:00|29547.9|29527.9|29526.9|29506.9|29550.1|29530.1|29515.6|29482.5|704
1608561300000|2020-12-21 14:35:00|29527.3|29507.3|29536.4|29516.4|29538.7|29518.7|29522.2|29502.2|627
1608561600000|2020-12-21 14:40:00|29536.7|29516.7|29531.7|29511.7|29537|29517|29527.4|29507.4|599
1608561900000|2020-12-21 14:45:00|29531.8|29511.8|29562.4|29542.4|29580.6|29548|29529.6|29505.3|747
1608562200000|2020-12-21 14:50:00|29562.6|29542.6|29561.7|29541.7|29566.5|29546.5|29544.3|29524.3|806
1608562500000|2020-12-21 14:55:00|29562|29542|29558.2|29538.2|29578.7|29545.8|29553.5|29523.4|783
1608562800000|2020-12-21 15:00:00|29558.4|29538.4|29558.5|29538.5|29570.1|29541.6|29542.4|29520.1|897
1608563100000|2020-12-21 15:05:00|29558.4|29538.4|29553.6|29533.6|29562.6|29542.6|29550.7|29530.7|823
1608563400000|2020-12-21 15:10:00|29553.7|29533.7|29553.2|29533.2|29567.4|29547.4|29546.7|29526.7|829
1608563700000|2020-12-21 15:15:00|29552.9|29532.9|29552.4|29532.4|29567.1|29547.1|29549.5|29529.5|764
1608564000000|2020-12-21 15:20:00|29552.2|29532.2|29534.7|29514.7|29562.8|29542.8|29532.9|29512.9|776
1608564300000|2020-12-21 15:25:00|29534.2|29514.2|29539.8|29519.8|29553.1|29521.2|29528.3|29499.6|711
1608564600000|2020-12-21 15:30:00|29537.9|29517.9|29558.3|29538.3|29558.5|29538.5|29534.7|29514.7|687
1608564900000|2020-12-21 15:35:00|29558.5|29538.5|29552.7|29532.7|29566.3|29546.3|29550.4|29530.4|756
1608565200000|2020-12-21 15:40:00|29552.8|29532.8|29556.1|29536.1|29574.1|29538.5|29548.1|29520.6|699
1608565500000|2020-12-21 15:45:00|29556.3|29536.3|29562.8|29542.8|29569|29549|29550.3|29530.3|751
1608565800000|2020-12-21 15:50:00|29563.7|29543.7|29542.4|29522.4|29565.3|29545.3|29531.2|29511.2|784
1608566100000|2020-12-21 15:55:00|29543|29523|29556|29536|29568.1|29540.6|29540|29516.7|769
1608566400000|2020-12-21 16:00:00|29555.2|29535.2|29526.3|29506.3|29560.1|29537.8|29523.2|29490.9|819
1608566700000|2020-12-21 16:05:00|29527|29507|29548.4|29528.4|29557.9|29537.9|29525|29505|734
1608567000000|2020-12-21 16:10:00|29548.3|29528.3|29543.8|29523.8|29553.9|29533.9|29541.6|29521.6|636
1608567300000|2020-12-21 16:15:00|29543.9|29523.9|29538.8|29518.8|29552.7|29532.7|29535|29515|657
1608567600000|2020-12-21 16:20:00|29538.9|29518.9|29534.7|29514.7|29539.1|29519.1|29523.7|29503.7|661
1608567900000|2020-12-21 16:25:00|29534.5|29514.5|29536.8|29516.8|29544.9|29524.9|29528.7|29508.7|682
1608568200000|2020-12-21 16:30:00|29536.4|29516.4|29552.2|29502.2|29554.1|29522.5|29526.9|29495.3|702
1608568500000|2020-12-21 16:35:00|29553.9|29503.9|29548.6|29498.6|29555.7|29505.7|29545.7|29495.7|560
1608568800000|2020-12-21 16:40:00|29548.7|29498.7|29535.7|29515.7|29552.7|29521.8|29533.7|29485.2|594
1608569100000|2020-12-21 16:45:00|29535.8|29515.8|29524.8|29504.8|29535.8|29515.8|29512.7|29477.3|682
1608569400000|2020-12-21 16:50:00|29526.7|29506.7|29500.3|29450.3|29528.4|29508.4|29485.3|29446.6|668
1608569700000|2020-12-21 16:55:00|29499.9|29449.9|29498.4|29448.4|29510.7|29471.7|29472|29438.2|641
1608570000000|2020-12-21 17:00:00|29498.3|29448.3|29506.6|29456.6|29522.1|29472.1|29487.5|29447.9|634
1608570300000|2020-12-21 17:05:00|29507.6|29457.6|29503.9|29453.9|29507.6|29457.6|29492.1|29442.1|557
1608570600000|2020-12-21 17:10:00|29504.4|29454.4|29505.5|29455.5|29512.2|29479.8|29487.3|29437.3|632
1608570900000|2020-12-21 17:15:00|29504.9|29454.9|29516.3|29466.3|29524.1|29483.8|29481.2|29431.2|673
1608571200000|2020-12-21 17:20:00|29516|29466|29497.3|29447.3|29517.2|29467.2|29486.6|29436.6|641
1608571500000|2020-12-21 17:25:00|29496.9|29446.9|29497.5|29447.5|29501.4|29451.4|29491.1|29441.1|581
1608571800000|2020-12-21 17:30:00|29497.6|29447.6|29491.2|29441.2|29497.7|29447.7|29489.1|29439.1|575
1608572100000|2020-12-21 17:35:00|29491|29441|29488.8|29438.8|29497.8|29460.2|29476.8|29435.9|616
1608572400000|2020-12-21 17:40:00|29488.6|29438.6|29498.8|29448.8|29500.9|29450.9|29486.7|29436.7|516
1608572700000|2020-12-21 17:45:00|29499.2|29449.2|29498.3|29448.3|29503.5|29466.4|29482|29442.7|554
1608573000000|2020-12-21 17:50:00|29498.2|29448.2|29491.6|29441.6|29498.5|29460.2|29478|29431.1|619
1608573300000|2020-12-21 17:55:00|29491.5|29441.5|29486|29436|29492.5|29453.9|29466.9|29431.9|672
1608573600000|2020-12-21 18:00:00|29487.4|29437.4|29487.3|29437.3|29492.2|29442.2|29482.5|29432.5|562
1608573900000|2020-12-21 18:05:00|29488.5|29438.5|29490.3|29440.3|29493|29455.6|29473.6|29436.6|509
1608574200000|2020-12-21 18:10:00|29492.1|29442.1|29505.6|29455.6|29508.5|29469.1|29476.2|29439.4|628
1608574500000|2020-12-21 18:15:00|29504.9|29454.9|29490.2|29440.2|29505.5|29455.5|29489.2|29439.2|408
1608574800000|2020-12-21 18:20:00|29490.6|29440.6|29492.3|29442.3|29496.8|29458|29474.5|29438.2|466
1608575100000|2020-12-21 18:25:00|29491.7|29441.7|29484.5|29434.5|29492.8|29455|29469.9|29433.8|482
1608575400000|2020-12-21 18:30:00|29484.6|29434.6|29482|29432|29486.7|29452.1|29465.4|29421.6|471
1608575700000|2020-12-21 18:35:00|29482.5|29432.5|29462.9|29412.9|29490.6|29452.4|29458.4|29408.4|556
1608576000000|2020-12-21 18:40:00|29463.7|29413.7|29446|29426|29476.8|29437.9|29445|29412.1|542
1608576300000|2020-12-21 18:45:00|29445.8|29425.8|29447.5|29427.5|29452|29432|29443|29423|462
1608576600000|2020-12-21 18:50:00|29447.2|29427.2|29445.3|29425.3|29464.1|29430.3|29438.2|29413.1|443
1608576900000|2020-12-21 18:55:00|29444.8|29424.8|29451|29431|29452|29432|29441.5|29421.5|441
1608577200000|2020-12-21 19:00:00|29451.9|29431.9|29469.3|29419.3|29476|29442.1|29451.5|29418.8|418
1608577500000|2020-12-21 19:05:00|29469.4|29419.4|29465.4|29415.4|29480.8|29441.6|29453.3|29411.1|531
1608577800000|2020-12-21 19:10:00|29465|29415|29472.8|29422.8|29475.7|29426.8|29446.8|29410.3|605
1608578100000|2020-12-21 19:15:00|29472.2|29422.2|29471.6|29421.6|29478.6|29433.1|29449.1|29414.2|573
1608578400000|2020-12-21 19:20:00|29472.1|29422.1|29467|29417|29481.1|29440.3|29450.3|29415.1|592
1608578700000|2020-12-21 19:25:00|29466.7|29416.7|29450.6|29430.6|29472.3|29439|29449.1|29416.7|578
1608579000000|2020-12-21 19:30:00|29451.4|29431.4|29455.9|29435.9|29473.1|29439.2|29448.6|29420.2|550
1608579300000|2020-12-21 19:35:00|29456.6|29436.6|29441|29421|29472.4|29438.2|29439.9|29404.2|484
1608579600000|2020-12-21 19:40:00|29442.1|29422.1|29444.3|29424.3|29460.4|29428.2|29435.4|29403.7|644
1608579900000|2020-12-21 19:45:00|29444.5|29424.5|29464.5|29414.5|29465.6|29431.4|29443|29408.3|578
1608580200000|2020-12-21 19:50:00|29464.3|29414.3|29445.7|29425.7|29465.4|29431|29441.6|29405.2|575
1608580500000|2020-12-21 19:55:00|29445.5|29425.5|29439.7|29419.7|29448.7|29428.7|29436.8|29416.8|662
1608580800000|2020-12-21 20:00:00|29438.9|29418.9|29452.1|29402.1|29453.7|29420.3|29428.2|29396.8|472
1608581100000|2020-12-21 20:05:00|29453.1|29403.1|29442.2|29422.2|29458.6|29424.5|29436.8|29394.9|443
1608581400000|2020-12-21 20:10:00|29441.7|29421.7|29454.5|29434.5|29471.4|29435.5|29436.7|29391.5|558
1608581700000|2020-12-21 20:15:00|29454.3|29434.3|29454.6|29434.6|29470.1|29435.7|29450|29405.9|484
1608582000000|2020-12-21 20:20:00|29454.5|29434.5|29453.2|29433.2|29472.7|29438.7|29451.5|29416.2|480
1608582300000|2020-12-21 20:25:00|29454.6|29434.6|29456.6|29436.6|29473.5|29439.3|29450.5|29418.5|476
1608582600000|2020-12-21 20:30:00|29456.7|29436.7|29483.7|29433.7|29484.2|29448.9|29453.1|29419|559
1608582900000|2020-12-21 20:35:00|29484.3|29434.3|29486.7|29436.7|29492.8|29459.1|29474.1|29433.3|524
1608583200000|2020-12-21 20:40:00|29487.2|29437.2|29482.9|29432.9|29487.9|29449.7|29468.8|29429.7|528
1608583500000|2020-12-21 20:45:00|29482.7|29432.7|29493.6|29443.6|29495.7|29445.7|29481.2|29431.2|525
1608583800000|2020-12-21 20:50:00|29493.4|29443.4|29501.5|29451.5|29503.1|29453.1|29491.1|29441.1|507
1608584100000|2020-12-21 20:55:00|29501.3|29451.3|29499.7|29449.7|29503.9|29453.9|29496.8|29446.8|445
1608584400000|2020-12-21 21:00:00|29498.9|29448.9|29510.7|29460.7|29514.3|29471.9|29489.8|29448.9|505
1608584700000|2020-12-21 21:05:00|29510.5|29460.5|29503.4|29453.4|29514.6|29464.6|29502.5|29452.5|417
1608585000000|2020-12-21 21:10:00|29504|29454|29511|29461|29512.2|29462.2|29504|29454|310
1608585300000|2020-12-21 21:15:00|29510.5|29460.5|29502.3|29452.3|29512.2|29462.2|29497.7|29447.7|299
1608585600000|2020-12-21 21:20:00|29502.5|29452.5|29510.4|29460.4|29510.5|29460.5|29502.1|29452.1|265
1608585900000|2020-12-21 21:25:00|29510.5|29460.5|29511.6|29461.6|29512.4|29472.9|29492.1|29453.9|294
1608586200000|2020-12-21 21:30:00|29507.9|29457.9|29504.9|29454.9|29512.7|29462.7|29502.5|29452.5|291
1608586500000|2020-12-21 21:35:00|29504.6|29454.6|29503.8|29453.8|29505.7|29455.7|29499.2|29449.2|298
1608586800000|2020-12-21 21:40:00|29503.7|29453.7|29488.2|29438.2|29504.4|29454.4|29484.6|29434.6|310
1608587100000|2020-12-21 21:45:00|29482.4|29432.4|29491.2|29435.3|29502.5|29445.5|29482.4|29424|352
1608587400000|2020-12-21 21:50:00|29486.2|29430.2|29494.8|29444.1|29506.2|29446.9|29486.2|29425.5|239
1608587700000|2020-12-21 21:55:00|29494.9|29444.3|29477.8|29406.7|29504.1|29444.3|29471.3|29397.4|556
1608588000000|2020-12-21 22:00:00|29476.1|29396.1|29503.4|29390.3|29510.9|29400.5|29466.5|29389.6|60
1608588300000|2020-12-21 22:05:00|29507.6|29392.8|29524.2|29407.2|29527.4|29414|29482|29385.1|287
1608588600000|2020-12-21 22:10:00|29524.3|29407.3|29509.6|29410.5|29524.3|29413.6|29494.8|29384.6|180
1608588900000|2020-12-21 22:15:00|29508.4|29410.4|29504.7|29411.2|29515.4|29413.7|29493.4|29376.4|119
1608589200000|2020-12-21 22:20:00|29504.6|29411.4|29497.7|29404|29513.5|29416|29492.6|29382.1|173
1608589500000|2020-12-21 22:25:00|29506.4|29403.2|29522.2|29405.2|29525|29417.9|29490.2|29373.5|247
1608589800000|2020-12-21 22:30:00|29507.9|29390.9|29505.5|29419|29526.4|29422.6|29494.9|29388.8|270
1608590100000|2020-12-21 22:35:00|29503|29421.9|29501.9|29407|29518.1|29422.6|29486.1|29396.9|385
1608590400000|2020-12-21 22:40:00|29493.8|29393.8|29507.1|29407|29514.8|29419.3|29490.2|29393.8|291
1608590700000|2020-12-21 22:45:00|29503.7|29411.6|29497|29414.2|29520|29421.6|29489|29403.1|219
1608591000000|2020-12-21 22:50:00|29490.9|29415.7|29508.1|29405.8|29511.1|29423.4|29485.3|29402.4|198
1608591300000|2020-12-21 22:55:00|29496.8|29405|29494.2|29407.9|29516.4|29415.7|29486.1|29396.8|199
1608591600000|2020-12-21 23:00:00|29490|29406.9|29480.8|29407.4|29493.8|29414.1|29466.6|29397.9|616
1608591900000|2020-12-21 23:05:00|29481|29407.2|29473|29408.2|29486.8|29416|29471.2|29402.3|340
1608592200000|2020-12-21 23:10:00|29470.3|29405.9|29466.1|29399.4|29483.1|29412.4|29460.1|29397.8|364
1608592500000|2020-12-21 23:15:00|29463.9|29405.3|29460.7|29395.7|29474.6|29405.3|29454.2|29388.9|390
1608592800000|2020-12-21 23:20:00|29460.8|29395.8|29481.2|29404.8|29481.2|29408.5|29450.6|29391.3|403
1608593100000|2020-12-21 23:25:00|29473.8|29402.7|29482.9|29417.2|29493.1|29421.6|29469.4|29402.6|416
1608593400000|2020-12-21 23:30:00|29483.5|29411.9|29486.3|29414.3|29494.1|29419.7|29477.6|29407.4|370
1608593700000|2020-12-21 23:35:00|29485.9|29416|29488.2|29420.3|29494.1|29426|29478.6|29410.8|328
1608594000000|2020-12-21 23:40:00|29486.6|29418.6|29488.9|29418.4|29497.2|29427.8|29478|29411.2|341
1608594300000|2020-12-21 23:45:00|29486.4|29420.8|29488.9|29429.1|29498|29432.4|29481.3|29417.2|358
1608594600000|2020-12-21 23:50:00|29485.1|29429.8|29479|29428.4|29499.7|29431.7|29478.9|29417.4|305
1608594900000|2020-12-21 23:55:00|29480.5|29430|29502.4|29425.7|29503.6|29435.3|29480.5|29419.8|345
1608595200000|2020-12-22 00:00:00|29499.2|29429.7|29487.7|29425.8|29506.5|29435.9|29479.4|29421.3|529
1608595500000|2020-12-22 00:05:00|29488.1|29425.7|29479.4|29408.6|29503.6|29432.3|29472.7|29408.6|359
1608595800000|2020-12-22 00:10:00|29479.6|29408.7|29482.5|29409.3|29488.5|29421.3|29469.7|29404.2|410
1608596100000|2020-12-22 00:15:00|29475.3|29407.9|29475.7|29413.4|29491.3|29419.9|29469.7|29405.1|365
1608596400000|2020-12-22 00:20:00|29474|29415.4|29494.4|29444.4|29496.5|29446.5|29473|29408.2|403
1608596700000|2020-12-22 00:25:00|29494.1|29444.1|29499.9|29449.9|29501.8|29451.8|29493.1|29443.1|306
1608597000000|2020-12-22 00:30:00|29500|29450|29501.8|29451.8|29506.2|29456.2|29492.8|29442.8|400
1608597300000|2020-12-22 00:35:00|29501.2|29451.2|29502.3|29452.3|29507.6|29457|29499|29446|524
1608597600000|2020-12-22 00:40:00|29501.8|29451.8|29508.8|29458.8|29511.7|29459.3|29495.4|29445|495
1608597900000|2020-12-22 00:45:00|29508.7|29458.7|29509.9|29459.9|29512.8|29462.6|29502.8|29450.6|546
1608598200000|2020-12-22 00:50:00|29510.6|29460.6|29518|29462.5|29520.2|29466.8|29507.3|29453|543
1608598500000|2020-12-22 00:55:00|29516.4|29466.4|29510.4|29460.4|29516.6|29466.6|29506.3|29456.3|489
1608598800000|2020-12-22 01:00:00|29510.2|29460.2|29506.9|29456.9|29514.3|29464.3|29503.6|29452.9|481
1608599100000|2020-12-22 01:05:00|29505.4|29455.4|29514.1|29464.1|29516.8|29466.8|29504.3|29454.3|455
1608599400000|2020-12-22 01:10:00|29512.8|29462.8|29507.8|29457.8|29519.1|29469.1|29507.1|29457.1|438
1608599700000|2020-12-22 01:15:00|29507.9|29457.9|29504.1|29454.1|29511.8|29461.8|29501.6|29450.5|477
1608600000000|2020-12-22 01:20:00|29504.8|29454.8|29509.6|29459.6|29521|29471|29501.9|29451.9|406
1608600300000|2020-12-22 01:25:00|29509.4|29459.4|29498.2|29448.2|29514.4|29462.9|29494|29444|415
1608600600000|2020-12-22 01:30:00|29498.4|29448.4|29498.1|29448.1|29503.6|29453.6|29492.3|29442.3|474
1608600900000|2020-12-22 01:35:00|29498.2|29448.2|29503.7|29453.7|29506.1|29455.4|29495.9|29445.9|403
1608601200000|2020-12-22 01:40:00|29503.2|29453.2|29508.4|29458.4|29510.7|29460.7|29500.7|29450.7|420
1608601500000|2020-12-22 01:45:00|29508.9|29458.9|29507.3|29457.3|29511.9|29461.9|29501.3|29451.3|419
1608601800000|2020-12-22 01:50:00|29507.8|29457.8|29509.4|29459.4|29511.3|29460.9|29499.9|29449.9|353
1608602100000|2020-12-22 01:55:00|29510.1|29460.1|29511.1|29461.1|29522.8|29472.8|29506.5|29456.5|406
1608602400000|2020-12-22 02:00:00|29511|29461|29509.8|29459.8|29520.3|29467.5|29507.8|29457.8|403
1608602700000|2020-12-22 02:05:00|29510|29460|29510.9|29460.9|29514.9|29464.9|29503.8|29452.1|438
1608603000000|2020-12-22 02:10:00|29512.3|29462.3|29511.7|29461.7|29518.7|29468.7|29501.4|29451.4|389
1608603300000|2020-12-22 02:15:00|29506.1|29456.1|29514.3|29464.3|29518.5|29468.5|29506.1|29456.1|401
1608603600000|2020-12-22 02:20:00|29511|29461|29512.4|29462.4|29519.8|29469.8|29504.6|29452.8|488
1608603900000|2020-12-22 02:25:00|29514.3|29464.3|29510.1|29460.1|29515|29465|29505.9|29455.9|373
1608604200000|2020-12-22 02:30:00|29509.7|29459.7|29507|29457|29512|29462|29501.8|29449.4|311
1608604500000|2020-12-22 02:35:00|29502.7|29452.7|29497.7|29430.4|29510.9|29460.9|29488.5|29421|422
1608604800000|2020-12-22 02:40:00|29496.8|29431.9|29495.1|29431.5|29507.2|29442|29490.7|29422.1|361
1608605100000|2020-12-22 02:45:00|29497.9|29431.1|29498.3|29434.6|29510.4|29443.1|29491.3|29428.5|345
1608605400000|2020-12-22 02:50:00|29497.8|29434.4|29492.5|29436.7|29511.1|29442.7|29490.9|29423.8|333
1608605700000|2020-12-22 02:55:00|29487.7|29432.5|29507.9|29433.1|29510.8|29446.8|29487.7|29429.3|329
1608606000000|2020-12-22 03:00:00|29499.5|29437.7|29503.5|29440.8|29514.6|29442.6|29495.5|29430.3|388
1608606300000|2020-12-22 03:05:00|29504.4|29441.7|29505.5|29439.1|29513.7|29448.8|29495.9|29433|340
1608606600000|2020-12-22 03:10:00|29504.7|29440|29509.3|29440.2|29514.7|29446.9|29498.7|29433.6|326
1608606900000|2020-12-22 03:15:00|29507.1|29443.9|29515.2|29447.5|29519.9|29454.1|29500.1|29433.2|460
1608607200000|2020-12-22 03:20:00|29511.7|29447.7|29515.7|29450.2|29525.1|29460.4|29509.5|29443.8|485
1608607500000|2020-12-22 03:25:00|29514.9|29449.3|29514.4|29449.4|29527.8|29461.9|29509.7|29446.3|391
1608607800000|2020-12-22 03:30:00|29516.4|29449.2|29521.7|29450.3|29525.4|29462.1|29506.8|29443|331
1608608100000|2020-12-22 03:35:00|29517|29447.9|29520|29449.4|29526.7|29462.2|29511.1|29445.9|407
1608608400000|2020-12-22 03:40:00|29517.7|29454.7|29513.1|29446.4|29525.1|29459.2|29501.7|29437.9|336
1608608700000|2020-12-22 03:45:00|29512.1|29448.1|29517.8|29441.8|29522.5|29458.7|29502.1|29436.4|301
1608609000000|2020-12-22 03:50:00|29513.2|29448.1|29512|29451.1|29523|29458.2|29507.1|29441.2|267
1608609300000|2020-12-22 03:55:00|29511.7|29449.2|29519.9|29441.5|29524.5|29457.6|29506.9|29439|318
1608609600000|2020-12-22 04:00:00|29515.7|29446.5|29511.6|29443.4|29523.4|29458.2|29505.1|29439.6|383
1608609900000|2020-12-22 04:05:00|29511.3|29443.5|29514.8|29446.7|29522.5|29451.5|29506.4|29436.6|341
1608610200000|2020-12-22 04:10:00|29514.1|29446.6|29512.2|29450.2|29524.2|29454.8|29505.4|29435.3|353
1608610500000|2020-12-22 04:15:00|29514.1|29445.3|29523.7|29450.9|29531|29461.8|29505.2|29439.7|393
1608610800000|2020-12-22 04:20:00|29520.7|29455.7|29519.3|29452.3|29529.7|29462.7|29510.6|29440.3|409
1608611100000|2020-12-22 04:25:00|29521.7|29449.5|29519.6|29457.5|29531.9|29462.2|29510.8|29445.4|354
1608611400000|2020-12-22 04:30:00|29524.4|29454.9|29531.8|29466.3|29535.2|29474.7|29516.3|29452.7|420
1608611700000|2020-12-22 04:35:00|29529.8|29468.6|29534.6|29471.2|29539.2|29479.5|29523.9|29459|422
1608612000000|2020-12-22 04:40:00|29530.1|29475.7|29530.5|29471.9|29538.1|29477.5|29524.1|29464.5|354
1608612300000|2020-12-22 04:45:00|29529.7|29473.7|29531|29478.1|29540.4|29482.3|29526.9|29467.8|415
1608612600000|2020-12-22 04:50:00|29531.6|29478.7|29527.6|29472.3|29538.2|29482.9|29524.4|29468.5|348
1608612900000|2020-12-22 04:55:00|29528.2|29473.1|29523.6|29471.5|29534.2|29477.5|29520|29467|329
1608613200000|2020-12-22 05:00:00|29522.3|29472.3|29534.1|29476.7|29534.4|29481.2|29521.7|29468.9|404
1608613500000|2020-12-22 05:05:00|29533.6|29476.2|29528.5|29478.5|29537.1|29481.9|29524.3|29471.9|351
1608613800000|2020-12-22 05:10:00|29528.7|29478.7|29526.6|29472.6|29538|29481.9|29522.2|29469.5|361
1608614100000|2020-12-22 05:15:00|29528|29471.8|29530.8|29478.4|29540.9|29486.2|29526.1|29471.8|365
1608614400000|2020-12-22 05:20:00|29529.7|29479.7|29530.2|29480.2|29541.6|29486.7|29527.3|29477.3|413
1608614700000|2020-12-22 05:25:00|29530.9|29480.9|29531.8|29481.8|29537.3|29487.2|29529|29477.3|386
1608615000000|2020-12-22 05:30:00|29532.7|29482.7|29533.1|29483.1|29536.7|29486.7|29527.9|29477.9|361
1608615300000|2020-12-22 05:35:00|29532.3|29482.3|29534.4|29484.4|29540.2|29488.1|29529.2|29479.2|373
1608615600000|2020-12-22 05:40:00|29535.6|29485.6|29536.6|29486.6|29541.1|29489.7|29527.7|29477.7|380
1608615900000|2020-12-22 05:45:00|29535.6|29485.6|29544.6|29494.6|29547.8|29497.8|29535.6|29485.6|426
1608616200000|2020-12-22 05:50:00|29545.6|29495.6|29543.9|29493.9|29547.7|29497.7|29537.4|29487.4|378
1608616500000|2020-12-22 05:55:00|29543.8|29493.8|29541|29491|29545|29495|29533.8|29483.8|455
1608616800000|2020-12-22 06:00:00|29540.8|29490.8|29539.9|29489.9|29546.7|29496.7|29537|29487|481
1608617100000|2020-12-22 06:05:00|29539.7|29489.7|29538.8|29488.8|29544.4|29494.4|29538|29488|402
1608617400000|2020-12-22 06:10:00|29539.2|29489.2|29530.3|29466|29540|29490|29520.8|29462.8|469
1608617700000|2020-12-22 06:15:00|29521.1|29466.3|29521.5|29455.4|29534.3|29468.7|29511|29453|469
1608618000000|2020-12-22 06:20:00|29513.2|29462.3|29514.1|29456.2|29531.9|29464.7|29508.1|29451.5|478
1608618300000|2020-12-22 06:25:00|29514|29456.9|29520.1|29463.8|29527|29465.9|29509.4|29452.9|417
1608618600000|2020-12-22 06:30:00|29517.7|29465.1|29521.2|29462.4|29529.6|29466.8|29511.5|29454.1|418
1608618900000|2020-12-22 06:35:00|29520.5|29463.6|29532.8|29468.4|29536.9|29472.9|29515.3|29457|355
1608619200000|2020-12-22 06:40:00|29531.8|29470|29531.1|29469.9|29537.1|29473.8|29518.2|29460.4|439
1608619500000|2020-12-22 06:45:00|29530.4|29471.3|29531.8|29481.8|29538.4|29481.9|29524.4|29465.1|526
1608619800000|2020-12-22 06:50:00|29531.6|29481.7|29534.6|29484.1|29542.6|29488.9|29529.1|29477.6|515
1608620100000|2020-12-22 06:55:00|29534.9|29483.9|29547|29476|29556.4|29497.4|29530.4|29470.8|500
1608620400000|2020-12-22 07:00:00|29547.7|29476.8|29541.6|29491.6|29547.7|29494.9|29532.2|29476.8|619
1608620700000|2020-12-22 07:05:00|29542|29492|29538.2|29488.2|29551.8|29511.2|29520.2|29486|645
1608621000000|2020-12-22 07:10:00|29538.1|29488.1|29529.9|29509.9|29547.2|29512.9|29514.3|29479.7|566
1608621300000|2020-12-22 07:15:00|29530|29510|29536.8|29486.8|29541.2|29512.4|29519.5|29485|520
1608621600000|2020-12-22 07:20:00|29536.7|29486.7|29538.4|29488.4|29544.4|29502.5|29519.8|29483.5|452
1608621900000|2020-12-22 07:25:00|29537.6|29487.6|29539.3|29489.3|29541.6|29505.2|29517.7|29483.5|453
1608622200000|2020-12-22 07:30:00|29538.9|29488.9|29516|29496|29538.9|29509.3|29509.6|29488.5|738
1608622500000|2020-12-22 07:35:00|29515.9|29495.9|29523.7|29503.7|29533|29513|29515.4|29495.4|645
1608622800000|2020-12-22 07:40:00|29523|29503|29515.6|29495.6|29526.7|29506.7|29513.4|29493.4|492
1608623100000|2020-12-22 07:45:00|29516|29496|29516|29496|29522|29502|29509.1|29489.1|546
1608623400000|2020-12-22 07:50:00|29517.9|29497.9|29514.3|29494.3|29518.6|29498.6|29511.3|29491.3|533
1608623700000|2020-12-22 07:55:00|29514.4|29494.4|29535.6|29515.6|29539.2|29519.2|29513.6|29493.6|693
1608624000000|2020-12-22 08:00:00|29535.9|29515.9|29599.9|29549.9|29659.5|29609.5|29535.9|29515.9|880
1608624300000|2020-12-22 08:05:00|29599.1|29549.1|29588.5|29538.5|29604|29565.5|29572.9|29536.6|720
1608624600000|2020-12-22 08:10:00|29588.3|29538.3|29578.2|29558.2|29589.9|29558.4|29567.7|29535.2|615
1608624900000|2020-12-22 08:15:00|29577.9|29557.9|29585.2|29565.2|29586.3|29566.3|29570.8|29550.8|546
1608625200000|2020-12-22 08:20:00|29584.9|29564.9|29582.2|29562.2|29587.9|29567.9|29577.8|29557.8|559
1608625500000|2020-12-22 08:25:00|29581.6|29561.6|29595.4|29575.4|29596.4|29576.4|29575.4|29555.4|606
1608625800000|2020-12-22 08:30:00|29594.8|29574.8|29582.8|29562.8|29595.7|29575.7|29580.9|29560.9|583
1608626100000|2020-12-22 08:35:00|29580.9|29560.9|29576.2|29556.2|29582.8|29562.8|29572.2|29552.2|610
1608626400000|2020-12-22 08:40:00|29577|29557|29573.1|29553.1|29581.8|29561.8|29567.2|29547.2|692
1608626700000|2020-12-22 08:45:00|29573.4|29553.4|29577.6|29557.6|29578.6|29558.6|29562.9|29542.9|574
1608627000000|2020-12-22 08:50:00|29577.3|29557.3|29567.8|29547.8|29581.9|29561.9|29565.5|29545.5|605
1608627300000|2020-12-22 08:55:00|29568|29548|29558.9|29538.9|29568.6|29548.6|29551|29531|553
1608627600000|2020-12-22 09:00:00|29558.8|29538.8|29573.8|29553.8|29575.1|29555.1|29547.1|29527.1|805
1608627900000|2020-12-22 09:05:00|29574.4|29554.4|29570.3|29550.3|29601.1|29566.6|29569.9|29543.1|781
1608628200000|2020-12-22 09:10:00|29570.2|29550.2|29567.8|29547.8|29572.6|29552.6|29562.8|29542.8|611
1608628500000|2020-12-22 09:15:00|29567.9|29547.9|29590.4|29570.4|29592.8|29572.8|29566.7|29546.7|636
1608628800000|2020-12-22 09:20:00|29589.7|29569.7|29602.4|29582.4|29603.9|29583.9|29587.2|29567.2|596
1608629100000|2020-12-22 09:25:00|29601.8|29581.8|29605.1|29585.1|29608.2|29588.2|29594.4|29574.4|652
1608629400000|2020-12-22 09:30:00|29603.8|29583.8|29600.9|29580.9|29606.9|29586.9|29596|29576|723
1608629700000|2020-12-22 09:35:00|29602.1|29582.1|29602.4|29582.4|29612.3|29592.3|29596.9|29576.9|679
1608630000000|2020-12-22 09:40:00|29602.9|29582.9|29600.5|29580.5|29604.3|29584.3|29591.6|29571.6|514
1608630300000|2020-12-22 09:45:00|29600.6|29580.6|29610.4|29590.4|29620.7|29600.7|29597.8|29577.8|716
1608630600000|2020-12-22 09:50:00|29610.3|29590.3|29624.4|29604.4|29629.9|29609.9|29610.1|29590.1|691
1608630900000|2020-12-22 09:55:00|29624.8|29604.8|29627.9|29607.9|29628.6|29608.6|29615.3|29595.3|629
1608631200000|2020-12-22 10:00:00|29627.4|29607.4|29625.3|29605.3|29636.6|29616.6|29623.1|29603.1|826
1608631500000|2020-12-22 10:05:00|29624.9|29604.9|29626.1|29606.1|29628.7|29608.7|29616.9|29596.9|686
1608631800000|2020-12-22 10:10:00|29625.6|29605.6|29622.1|29602.1|29632.5|29612.5|29615.2|29595.2|620
1608632100000|2020-12-22 10:15:00|29622|29602|29617.1|29597.1|29627.5|29607.5|29616.5|29596.5|632
1608632400000|2020-12-22 10:20:00|29616.8|29596.8|29613.2|29593.2|29619.8|29599.8|29607.9|29587.9|603
1608632700000|2020-12-22 10:25:00|29613.1|29593.1|29609.2|29589.2|29615|29595|29604.7|29584.7|596
1608633000000|2020-12-22 10:30:00|29609.8|29589.8|29599.7|29579.7|29609.8|29589.8|29598|29578|625
1608633300000|2020-12-22 10:35:00|29599.8|29579.8|29597.1|29577.1|29602.4|29582.4|29588.9|29568.9|611
1608633600000|2020-12-22 10:40:00|29598.5|29578.5|29601.6|29581.6|29607.6|29587.6|29594.8|29574.8|521
1608633900000|2020-12-22 10:45:00|29602.2|29582.2|29578|29558|29602.2|29582.2|29575.7|29555.7|582
1608634200000|2020-12-22 10:50:00|29578.2|29558.2|29572.1|29552.1|29581.2|29561.2|29562.2|29542.2|792
1608634500000|2020-12-22 10:55:00|29572.8|29552.8|29568.8|29548.8|29572.8|29552.8|29561.2|29541.2|674
1608634800000|2020-12-22 11:00:00|29569.5|29549.5|29581.7|29561.7|29585.3|29565.3|29568.2|29548.2|556
1608635100000|2020-12-22 11:05:00|29582.8|29562.8|29589.7|29569.7|29596|29570.6|29557.7|29523|694
1608635400000|2020-12-22 11:10:00|29591.7|29571.7|29584.8|29564.8|29594.3|29574.3|29579|29559|604
1608635700000|2020-12-22 11:15:00|29584.7|29564.7|29583.6|29563.6|29588.7|29568.7|29581|29561|585
1608636000000|2020-12-22 11:20:00|29583.8|29563.8|29579.5|29529.5|29589.6|29569.6|29557|29522.2|674
1608636300000|2020-12-22 11:25:00|29577.7|29527.7|29552.6|29532.6|29581.6|29547.8|29549.5|29516.2|566
1608636600000|2020-12-22 11:30:00|29553.3|29533.3|29554.7|29534.7|29569.4|29542.5|29548.9|29511|593
1608636900000|2020-12-22 11:35:00|29554.8|29534.8|29548.7|29528.7|29556.6|29536.6|29539.1|29519.1|533
1608637200000|2020-12-22 11:40:00|29548.5|29528.5|29534.7|29514.7|29550|29530|29533|29513|530
1608637500000|2020-12-22 11:45:00|29534.6|29514.6|29529|29509|29541.1|29521.1|29527.3|29507.3|568
1608637800000|2020-12-22 11:50:00|29528.9|29508.9|29520.1|29500.1|29535.5|29515.5|29517.4|29497.4|538
1608638100000|2020-12-22 11:55:00|29520|29500|29517.4|29497.4|29527.9|29507.9|29516.3|29496.3|700
1608638400000|2020-12-22 12:00:00|29516.5|29496.5|29518.2|29498.2|29527.1|29507.1|29513.2|29493.2|668
1608638700000|2020-12-22 12:05:00|29518|29498|29496.3|29476.3|29523.5|29503.3|29495.5|29471.2|706
1608639000000|2020-12-22 12:10:00|29496.1|29476.1|29506.3|29486.3|29517|29497|29488.2|29452.3|706
1608639300000|2020-12-22 12:15:00|29505.5|29485.5|29503.9|29483.9|29521.7|29492|29492|29471.5|695
1608639600000|2020-12-22 12:20:00|29503.7|29483.7|29523.3|29503.3|29526.6|29506.6|29500.2|29469.7|592
1608639900000|2020-12-22 12:25:00|29524.7|29504.7|29516|29496|29529.5|29509.5|29513.3|29493.3|664
1608640200000|2020-12-22 12:30:00|29515.8|29495.8|29549.1|29529.1|29565.9|29536.6|29512|29492|785
1608640500000|2020-12-22 12:35:00|29549|29529|29567.5|29517.5|29567.5|29534.6|29541.2|29510.7|650
1608640800000|2020-12-22 12:40:00|29568.5|29518.5|29577|29557|29589.2|29569.2|29551.6|29518.5|772
1608641100000|2020-12-22 12:45:00|29576.7|29556.7|29599.7|29579.7|29611.9|29591.9|29576.5|29556.5|737
1608641400000|2020-12-22 12:50:00|29600.3|29580.3|29594|29574|29605.5|29585.5|29590|29570|733
1608641700000|2020-12-22 12:55:00|29594.1|29574.1|29602.2|29582.2|29620.6|29583.2|29585.2|29565.2|756
1608642000000|2020-12-22 13:00:00|29602.5|29582.5|29612|29592|29615.6|29595.4|29592|29560.6|686
1608642300000|2020-12-22 13:05:00|29612.1|29592.1|29611.4|29591.4|29616.7|29596.7|29606.2|29586.2|499
1608642600000|2020-12-22 13:10:00|29611.6|29591.6|29613.8|29593.8|29616.2|29596.2|29607.7|29587.7|718
1608642900000|2020-12-22 13:15:00|29613.9|29593.9|29609.5|29589.5|29633|29597.6|29601.7|29581.7|789
1608643200000|2020-12-22 13:20:00|29609.4|29589.4|29615.6|29595.6|29616.3|29596.3|29606.5|29586.5|607
1608643500000|2020-12-22 13:25:00|29616|29596|29626.3|29576.3|29632.5|29601.6|29610.5|29576|528
1608643800000|2020-12-22 13:30:00|29626.6|29576.6|29590.7|29570.7|29628.6|29590.8|29585.5|29565.5|701
1608644100000|2020-12-22 13:35:00|29590.5|29570.5|29588.3|29568.3|29599.5|29579.5|29579.6|29559.6|660
1608644400000|2020-12-22 13:40:00|29587.8|29567.8|29582.2|29562.2|29601.3|29569.4|29579.7|29550.6|660
1608644700000|2020-12-22 13:45:00|29582.5|29562.5|29588.2|29568.2|29594|29574|29569.6|29549.6|652
1608645000000|2020-12-22 13:50:00|29588.1|29568.1|29615.5|29595.5|29632.2|29596.4|29588.1|29568.1|686
1608645300000|2020-12-22 13:55:00|29616.3|29596.3|29611.2|29591.2|29623.4|29596.9|29602.7|29570.7|702
1608645600000|2020-12-22 14:00:00|29611.3|29591.3|29599.8|29579.8|29626.5|29591.3|29593.8|29573.8|705
1608645900000|2020-12-22 14:05:00|29599.9|29579.9|29591.3|29571.3|29601.2|29581.2|29589.2|29569.2|616
1608646200000|2020-12-22 14:10:00|29591.8|29571.8|29593.3|29573.3|29615.8|29595.8|29588.7|29568.7|685
1608646500000|2020-12-22 14:15:00|29593.5|29573.5|29601.7|29581.7|29611|29591|29592.8|29572.8|610
1608646800000|2020-12-22 14:20:00|29601.5|29581.5|29604.7|29584.7|29608.5|29588.5|29595.5|29575.5|603
1608647100000|2020-12-22 14:25:00|29604.3|29584.3|29632.9|29612.9|29636.7|29616.7|29598.3|29578.3|618
1608647400000|2020-12-22 14:30:00|29632.3|29612.3|29637.7|29617.7|29638.3|29618.3|29622.5|29602.5|848
1608647700000|2020-12-22 14:35:00|29637.9|29617.9|29645.8|29625.8|29654.8|29625.8|29633.9|29600.4|726
1608648000000|2020-12-22 14:40:00|29645.7|29625.7|29670.1|29650.1|29683.7|29656.4|29643.5|29620.1|821
1608648300000|2020-12-22 14:45:00|29670.7|29650.7|29663|29643|29678.3|29651.8|29649.8|29615.2|795
1608648600000|2020-12-22 14:50:00|29663.2|29643.2|29661|29641|29687.5|29651.6|29659.5|29624.8|734
1608648900000|2020-12-22 14:55:00|29660.7|29640.7|29694.5|29644.5|29700.3|29654.8|29657.6|29627.7|769
1608649200000|2020-12-22 15:00:00|29694.8|29644.8|29683.3|29663.3|29698.6|29678.6|29676.5|29640.6|866
1608649500000|2020-12-22 15:05:00|29683.4|29663.4|29672.9|29652.9|29694.8|29674.8|29669.3|29649.3|826
1608649800000|2020-12-22 15:10:00|29672.8|29652.8|29688.4|29668.4|29704.9|29673.2|29672.3|29652.3|799
1608650100000|2020-12-22 15:15:00|29688.2|29668.2|29685.1|29665.1|29694|29674|29675.6|29655.6|750
1608650400000|2020-12-22 15:20:00|29682|29662|29675.5|29655.5|29686.9|29666.9|29666.4|29646.4|721
1608650700000|2020-12-22 15:25:00|29672.9|29652.9|29676.1|29656.1|29680.9|29660.9|29669.7|29649.7|676
1608651000000|2020-12-22 15:30:00|29675.9|29655.9|29674.8|29654.8|29680.3|29660.3|29664|29644|631
1608651300000|2020-12-22 15:35:00|29675.2|29655.2|29686.4|29636.4|29696.5|29669.1|29668.9|29631.3|729
1608651600000|2020-12-22 15:40:00|29686|29636|29701.6|29681.6|29716.4|29682.7|29667.3|29633.2|690
1608651900000|2020-12-22 15:45:00|29700.6|29680.6|29726.1|29706.1|29738.8|29706.1|29698.3|29678.3|822
1608652200000|2020-12-22 15:50:00|29725.7|29705.7|29731.9|29711.9|29737.3|29717.3|29716.6|29696.6|731
1608652500000|2020-12-22 15:55:00|29731.6|29711.6|29774|29754|29813.9|29778.4|29731|29711|1085
1608652800000|2020-12-22 16:00:00|29775.2|29755.2|29778.1|29758.1|29806|29786|29773.8|29740.1|984
1608653100000|2020-12-22 16:05:00|29778.5|29758.5|29769.6|29749.6|29787.4|29767.4|29765.5|29732.8|799
1608653400000|2020-12-22 16:10:00|29769.8|29749.8|29743.9|29723.9|29780.4|29751.7|29743.2|29721.4|773
1608653700000|2020-12-22 16:15:00|29744.4|29724.4|29739.7|29719.7|29752.9|29732.9|29738|29718|777
1608654000000|2020-12-22 16:20:00|29740.2|29720.2|29737.4|29717.4|29754.3|29726.5|29733.7|29683|652
1608654300000|2020-12-22 16:25:00|29737.3|29717.3|29747.5|29697.5|29765.9|29734|29730.5|29689.5|768
1608654600000|2020-12-22 16:30:00|29747.7|29697.7|29746.8|29726.8|29770.1|29735.3|29734.1|29695.6|739
1608654900000|2020-12-22 16:35:00|29746.7|29726.7|29757.7|29737.7|29780.4|29740.7|29745.3|29700.5|770
1608655200000|2020-12-22 16:40:00|29771.4|29721.4|29775.1|29725.1|29783.1|29754.9|29759.4|29718.1|661
1608655500000|2020-12-22 16:45:00|29774.9|29724.9|29776.9|29726.9|29785.5|29753.2|29758|29719.7|733
1608655800000|2020-12-22 16:50:00|29777|29727|29768.1|29718.1|29780.2|29745.5|29744|29712.6|742
1608656100000|2020-12-22 16:55:00|29768.9|29718.9|29766.6|29716.6|29773.6|29738.2|29745.8|29711.5|729
1608656400000|2020-12-22 17:00:00|29764|29714|29756.1|29706.1|29770.9|29720.9|29748.3|29698.3|758
1608656700000|2020-12-22 17:05:00|29756.5|29706.5|29761|29711|29766.4|29716.4|29755|29705|591
1608657000000|2020-12-22 17:10:00|29760.8|29710.8|29757.6|29707.6|29767.5|29731.7|29749.8|29703.5|615
1608657300000|2020-12-22 17:15:00|29759.2|29709.2|29757.3|29707.3|29764.5|29726.2|29743|29702.9|495
1608657600000|2020-12-22 17:20:00|29756.7|29706.7|29761.9|29711.9|29766.1|29716.1|29748.1|29698.1|570
1608657900000|2020-12-22 17:25:00|29762.2|29712.2|29760.4|29710.4|29770.6|29720.6|29758.6|29708.6|495
1608658200000|2020-12-22 17:30:00|29762.4|29712.4|29755.8|29705.8|29762.7|29727.9|29747.9|29702.3|535
1608658500000|2020-12-22 17:35:00|29756|29706|29765.1|29715.1|29766.9|29716.9|29753.5|29703.5|450
1608658800000|2020-12-22 17:40:00|29765.4|29715.4|29769.2|29719.2|29778.6|29728.6|29764.2|29714.2|509
1608659100000|2020-12-22 17:45:00|29768.4|29718.4|29775.3|29725.3|29779.7|29729.7|29767.2|29717.2|520
1608659400000|2020-12-22 17:50:00|29774.9|29724.9|29774.5|29724.5|29780.4|29730.4|29772.9|29722.9|507
1608659700000|2020-12-22 17:55:00|29774.9|29724.9|29765.9|29715.9|29774.9|29736.5|29754.5|29715.8|600
1608660000000|2020-12-22 18:00:00|29765.7|29715.7|29774.9|29724.9|29778.5|29728.5|29765.7|29715.7|492
1608660300000|2020-12-22 18:05:00|29775.3|29725.3|29775.1|29725.1|29776.6|29741.8|29759.6|29721.1|418
1608660600000|2020-12-22 18:10:00|29774.8|29724.8|29772.1|29722.1|29774.9|29742.2|29755.6|29719.7|439
1608660900000|2020-12-22 18:15:00|29772.7|29722.7|29762.7|29742.7|29780.2|29746|29755.4|29717.6|415
1608661200000|2020-12-22 18:20:00|29762.6|29742.6|29778.8|29728.8|29780.2|29743.1|29762.3|29724.7|367
1608661500000|2020-12-22 18:25:00|29778.7|29728.7|29779.8|29729.8|29780.8|29743.6|29762.7|29726.1|427
1608661800000|2020-12-22 18:30:00|29778.7|29728.7|29761.1|29741.1|29780.8|29745.6|29757|29728.4|432
1608662100000|2020-12-22 18:35:00|29761.7|29741.7|29771.8|29751.8|29786.5|29755.7|29758.2|29731.5|461
1608662400000|2020-12-22 18:40:00|29772.2|29752.2|29780.3|29760.3|29796.4|29764|29771.6|29740.6|535
1608662700000|2020-12-22 18:45:00|29780.8|29760.8|29793.4|29773.4|29811|29776.9|29780.1|29746.9|591
1608663000000|2020-12-22 18:50:00|29793.6|29773.6|29778.1|29758.1|29807.4|29775.7|29775.5|29744.9|541
1608663300000|2020-12-22 18:55:00|29778.4|29758.4|29794.7|29744.7|29796.1|29759.1|29770.6|29739.2|502
1608663600000|2020-12-22 19:00:00|29795.2|29745.2|29793.6|29743.6|29799.1|29749.1|29792.2|29742.2|422
1608663900000|2020-12-22 19:05:00|29793.9|29743.9|29794.9|29744.9|29797.7|29761.9|29776.9|29741.1|481
1608664200000|2020-12-22 19:10:00|29794.1|29744.1|29795.8|29745.8|29800.5|29763.8|29782.8|29742.6|436
1608664500000|2020-12-22 19:15:00|29795.6|29745.6|29798.3|29748.3|29799.2|29764.7|29777.8|29741.2|364
1608664800000|2020-12-22 19:20:00|29797.7|29747.7|29800.5|29750.5|29801.1|29766.5|29780.8|29746.2|367
1608665100000|2020-12-22 19:25:00|29802|29752|29805.7|29755.7|29810.3|29773.1|29789.5|29750.6|465
1608665400000|2020-12-22 19:30:00|29805.6|29755.6|29803.1|29753.1|29807.7|29769.1|29785.5|29749.1|405
1608665700000|2020-12-22 19:35:00|29803|29753|29810.6|29760.6|29811.3|29772.9|29785.4|29751|385
1608666000000|2020-12-22 19:40:00|29810.5|29760.5|29805|29755|29811.5|29773.4|29790.5|29754.6|399
1608666300000|2020-12-22 19:45:00|29805.3|29755.3|29809.6|29759.6|29810.5|29773|29791.3|29755.3|359
1608666600000|2020-12-22 19:50:00|29810|29760|29812|29762|29814.4|29778.7|29791.2|29756.8|346
1608666900000|2020-12-22 19:55:00|29812.1|29762.1|29780.9|29760.9|29813.1|29774.8|29780.9|29753.4|478
1608667200000|2020-12-22 20:00:00|29781|29761|29806.1|29756.1|29806.1|29774.9|29780.3|29751.9|493
1608667500000|2020-12-22 20:05:00|29806.4|29756.4|29808.5|29758.5|29809.5|29773.9|29785.2|29751.4|417
1608667800000|2020-12-22 20:10:00|29808.9|29758.9|29790.4|29770.4|29814.5|29777.7|29788.3|29756|422
1608668100000|2020-12-22 20:15:00|29790.6|29770.6|29792.4|29772.4|29809.4|29774.4|29784.2|29757.9|343
1608668400000|2020-12-22 20:20:00|29791.8|29771.8|29800.2|29780.2|29812.9|29789.3|29789.2|29758.2|455
1608668700000|2020-12-22 20:25:00|29800.4|29780.4|29800.4|29780.4|29806.9|29786.9|29797.9|29777.9|406
1608669000000|2020-12-22 20:30:00|29806.6|29786.6|29815.1|29765.1|29821.2|29786.6|29796.8|29764.4|418
1608669300000|2020-12-22 20:35:00|29815.7|29765.7|29800.6|29780.6|29822.9|29786.7|29798.9|29765.4|364
1608669600000|2020-12-22 20:40:00|29800.9|29780.9|29819.5|29769.5|29822.6|29786.7|29797.5|29765|430
1608669900000|2020-12-22 20:45:00|29821.1|29771.1|29823.5|29773.5|29825.1|29791.3|29801.6|29769.4|424
1608670200000|2020-12-22 20:50:00|29823.3|29773.3|29817.9|29767.9|29825.3|29788.5|29806.4|29762.6|550
1608670500000|2020-12-22 20:55:00|29817.3|29767.3|29819.5|29769.5|29821.9|29786.1|29798.5|29762.5|541
1608670800000|2020-12-22 21:00:00|29820.6|29770.6|29809.8|29759.8|29821.9|29780.9|29792.6|29757.4|484
1608671100000|2020-12-22 21:05:00|29810|29760|29802.3|29752.3|29812.3|29777.3|29786.5|29751.4|579
1608671400000|2020-12-22 21:10:00|29802.6|29752.6|29805|29755|29809.7|29772.3|29789.7|29752.1|578
1608671700000|2020-12-22 21:15:00|29805.2|29755.2|29804|29754|29806.6|29771.8|29788.4|29752.6|658
1608672000000|2020-12-22 21:20:00|29802.3|29752.3|29800.6|29750.6|29807.3|29767.7|29785.9|29749.8|555
1608672300000|2020-12-22 21:25:00|29801.3|29751.3|29802.6|29752.6|29803.8|29767.3|29784.1|29748|626
1608672600000|2020-12-22 21:30:00|29802.2|29752.2|29804.9|29754.9|29806.5|29756.5|29794.6|29744.6|467
1608672900000|2020-12-22 21:35:00|29805.3|29755.3|29801.6|29751.6|29809.4|29759.4|29798.4|29748.4|318
1608673200000|2020-12-22 21:40:00|29801|29751|29802.3|29752.3|29806.6|29769.2|29782.8|29748.6|308
1608673500000|2020-12-22 21:45:00|29800.1|29750.1|29805.7|29755.7|29807.8|29772.2|29787.1|29749|265
1608673800000|2020-12-22 21:50:00|29803.5|29753.5|29803|29753|29807.7|29757.7|29796|29746|388
1608674100000|2020-12-22 21:55:00|29802.4|29752.4|29805.9|29744.3|29830.5|29757.1|29796.6|29733.2|516
1608674400000|2020-12-22 22:00:00|29813.8|29744.5|29824.1|29751|29837.8|29753.6|29813.7|29742.2|55
1608674700000|2020-12-22 22:05:00|29869|29752|29842.8|29741.3|29888.9|29771.9|29807.1|29724.1|174
1608675000000|2020-12-22 22:10:00|29834.1|29752.6|29820.1|29721.3|29877.9|29760.9|29800.7|29721.3|205
1608675300000|2020-12-22 22:15:00|29795.5|29745.5|29841.1|29734.9|29915.7|29798.7|29795.5|29721.1|161
1608675600000|2020-12-22 22:20:00|29829|29749.6|29811.5|29752.1|29868.9|29758.3|29801.9|29727|259
1608675900000|2020-12-22 22:25:00|29814.2|29751.1|29832.5|29748.2|29864.5|29756.9|29806|29732.6|156
1608676200000|2020-12-22 22:30:00|29830.9|29746.5|29823.6|29746|29860.1|29758.8|29805.7|29734.7|288
1608676500000|2020-12-22 22:35:00|29825.4|29746.5|29818.3|29750.5|29850.7|29759.6|29802.6|29737.8|273
1608676800000|2020-12-22 22:40:00|29802.7|29752.7|29818.3|29745.5|29855.1|29763.2|29802.5|29734.4|277
1608677100000|2020-12-22 22:45:00|29843.4|29746.9|29814.9|29749.7|29856.3|29756.2|29801.5|29731.6|347
1608677400000|2020-12-22 22:50:00|29810.7|29752.8|29831.9|29750.2|29854.6|29760.8|29800.8|29734.8|220
1608677700000|2020-12-22 22:55:00|29829.6|29749.9|29818|29753|29857.2|29760.2|29800.6|29735.6|202
1608678000000|2020-12-22 23:00:00|29821.7|29751.2|29811|29749.3|29824.7|29760.3|29792.4|29742.4|412
1608678300000|2020-12-22 23:05:00|29808.5|29748.3|29803|29753|29815.6|29756.5|29792|29740|283
1608678600000|2020-12-22 23:10:00|29802.7|29745.9|29797.5|29743.1|29826|29756.6|29776.6|29737.8|312
1608678900000|2020-12-22 23:15:00|29797.8|29743.4|29791.6|29741.6|29804.2|29749.6|29789.5|29739.5|332
1608679200000|2020-12-22 23:20:00|29794.5|29744.5|29786.4|29736.4|29799.3|29747.5|29782.9|29732.9|308
1608679500000|2020-12-22 23:25:00|29785.7|29735.7|29782.9|29732.9|29792|29741.7|29777.2|29727.2|286
1608679800000|2020-12-22 23:30:00|29782.5|29732.5|29791|29735.8|29791.3|29738.4|29777.1|29727.1|455
1608680100000|2020-12-22 23:35:00|29793.3|29738.1|29780.9|29730.9|29793.3|29738.1|29776.1|29725.6|378
1608680400000|2020-12-22 23:40:00|29782|29731.4|29773.8|29721.2|29792.1|29734.2|29769.4|29719.2|451
1608680700000|2020-12-22 23:45:00|29771.9|29721.6|29766.7|29716.7|29781|29723.7|29759.8|29709.2|484
1608681000000|2020-12-22 23:50:00|29766.2|29716.2|29759.7|29705.8|29770.3|29719.5|29753|29701.6|477
1608681300000|2020-12-22 23:55:00|29760.8|29701.5|29751.9|29700.1|29763.4|29708.5|29748.3|29697|544
1608681600000|2020-12-23 00:00:00|29753.9|29702.6|29753.9|29703.9|29763.4|29712.1|29748.2|29694.4|556
1608681900000|2020-12-23 00:05:00|29754.8|29697.4|29759|29709|29764.7|29711.8|29750.4|29697.4|533
1608682200000|2020-12-23 00:10:00|29760.7|29710.7|29766.5|29716.5|29769.1|29718.8|29756|29706|472
1608682500000|2020-12-23 00:15:00|29766.4|29716.4|29766|29716|29773.4|29719.4|29760.1|29710.1|451
1608682800000|2020-12-23 00:20:00|29766.5|29716.5|29784.8|29733.2|29787|29736.2|29764|29714|645
1608683100000|2020-12-23 00:25:00|29783.5|29733.5|29784.2|29734.1|29786.8|29735.2|29772.6|29722|527
1608683400000|2020-12-23 00:30:00|29784.8|29729.6|29787.9|29737.9|29797.2|29745.7|29781.5|29729.6|550
1608683700000|2020-12-23 00:35:00|29789|29734.1|29786.5|29736.5|29800.1|29745.9|29783.3|29733.3|456
1608684000000|2020-12-23 00:40:00|29786.4|29736.4|29790.7|29739.9|29794.1|29740|29778.6|29727.3|457
1608684300000|2020-12-23 00:45:00|29791.5|29740|29795.7|29745.1|29801|29747.5|29786.2|29735.2|494
1608684600000|2020-12-23 00:50:00|29791.4|29745.7|29802.6|29750.3|29811.2|29756.6|29790.9|29740.6|593
1608684900000|2020-12-23 00:55:00|29800.4|29750.4|29814.3|29764.3|29816.4|29765.9|29800.1|29749.9|613
1608685200000|2020-12-23 01:00:00|29814.1|29764.1|29804.9|29754.2|29841.7|29781.1|29801.9|29751.3|813
1608685500000|2020-12-23 01:05:00|29805|29754.7|29803.8|29753.8|29813|29759.1|29796.9|29742.6|614
1608685800000|2020-12-23 01:10:00|29802.9|29752.9|29798.1|29745.2|29810.1|29756|29792.2|29741.2|561
1608686100000|2020-12-23 01:15:00|29796.4|29745.6|29785.9|29735.9|29800.6|29747.7|29782.5|29731.2|572
1608686400000|2020-12-23 01:20:00|29787.4|29732.3|29783.5|29733.4|29793.2|29740.9|29779.2|29729.2|555
1608686700000|2020-12-23 01:25:00|29783.6|29733.5|29789.9|29739.9|29797|29741.3|29780.2|29730.2|443
1608687000000|2020-12-23 01:30:00|29790.6|29732.8|29789.6|29734.5|29796|29742.6|29780.9|29730.4|543
1608687300000|2020-12-23 01:35:00|29791.3|29734.7|29775.7|29724.9|29791.3|29737.8|29771.3|29720.4|597
1608687600000|2020-12-23 01:40:00|29778.2|29726.8|29775.3|29722.7|29779.4|29727.7|29768.4|29715.8|573
1608687900000|2020-12-23 01:45:00|29775.7|29724.2|29779.3|29729.3|29782.9|29730.9|29772.8|29722.8|525
1608688200000|2020-12-23 01:50:00|29779.6|29729.6|29777.5|29727.5|29783.2|29731.7|29768.5|29718.5|564
1608688500000|2020-12-23 01:55:00|29778.8|29728.8|29779.2|29726.5|29783.6|29730.5|29771.9|29720.6|442
1608688800000|2020-12-23 02:00:00|29777.4|29726.8|29776.3|29724.4|29790.1|29736.8|29774.7|29721.6|528
1608689100000|2020-12-23 02:05:00|29775.7|29724.8|29779.6|29729.6|29789|29735.7|29773.7|29723.7|497
1608689400000|2020-12-23 02:10:00|29781.5|29730.5|29781.2|29731.2|29786.7|29733.7|29769.5|29719.5|594
1608689700000|2020-12-23 02:15:00|29780.8|29730.8|29781.7|29731.7|29791.4|29738.6|29774.1|29724.1|461
1608690000000|2020-12-23 02:20:00|29782.1|29732.1|29804.6|29752.8|29808.2|29752.8|29780.9|29730.9|464
1608690300000|2020-12-23 02:25:00|29803.7|29753|29795.9|29744.9|29808.2|29755.6|29790.5|29738.3|523
1608690600000|2020-12-23 02:30:00|29797|29737.2|29786.4|29736.4|29798.9|29747.1|29783.1|29732.1|492
1608690900000|2020-12-23 02:35:00|29786|29736|29783|29733|29792.3|29737.6|29780.4|29728.5|437
1608691200000|2020-12-23 02:40:00|29784.4|29728.7|29798.9|29748.9|29808|29750.7|29781.6|29728.7|538
1608691500000|2020-12-23 02:45:00|29796.8|29746.8|29792.1|29739.2|29804.8|29752.6|29787.7|29736.2|405
1608691800000|2020-12-23 02:50:00|29789.2|29739|29789.3|29739.3|29796|29744.3|29783.9|29730|405
1608692100000|2020-12-23 02:55:00|29789.4|29739.4|29786.9|29733.5|29791.8|29740.6|29774|29724|516
1608692400000|2020-12-23 03:00:00|29780|29730|29767.2|29716.6|29786.5|29734.7|29764.2|29714.2|544
1608692700000|2020-12-23 03:05:00|29765.8|29715.7|29762.6|29711.7|29771.7|29721|29758.6|29708.6|578
1608693000000|2020-12-23 03:10:00|29764.2|29712.3|29756.3|29706.3|29769.3|29717.3|29755|29705|663
1608693300000|2020-12-23 03:15:00|29764.1|29713|29753.6|29703.5|29772|29714.9|29753.1|29703.1|586
1608693600000|2020-12-23 03:20:00|29753.5|29703.6|29757.1|29705.1|29766.8|29711.2|29752.3|29699.4|499
1608693900000|2020-12-23 03:25:00|29759|29705.2|29755.6|29705.6|29763.9|29709.4|29749.2|29699.2|539
1608694200000|2020-12-23 03:30:00|29758.1|29705.3|29760.5|29708|29766|29712.1|29751.6|29701.6|435
1608694500000|2020-12-23 03:35:00|29756.9|29706.9|29755.6|29705.6|29766.1|29713.5|29752.5|29702.5|467
1608694800000|2020-12-23 03:40:00|29756.6|29706.6|29753|29703|29764.8|29709.6|29750.6|29698.3|435
1608695100000|2020-12-23 03:45:00|29755.3|29705|29761.6|29711|29768.8|29714.2|29752.8|29702.8|521
1608695400000|2020-12-23 03:50:00|29762.8|29710|29751.1|29701.1|29765.8|29713.7|29750.9|29699.9|464
1608695700000|2020-12-23 03:55:00|29751.3|29701.3|29745.4|29695.4|29761|29707.5|29741.2|29691.2|573
1608696000000|2020-12-23 04:00:00|29744.6|29694.6|29747.7|29694.5|29754.8|29702.9|29741.9|29690.5|441
1608696300000|2020-12-23 04:05:00|29746.1|29694.8|29743.8|29693.8|29751.1|29699.9|29736.2|29681.3|404
1608696600000|2020-12-23 04:10:00|29744.4|29694.4|29749.5|29699.5|29757.4|29702.5|29742.2|29692.2|395
1608696900000|2020-12-23 04:15:00|29748.7|29698.7|29741.8|29691.8|29754|29702.6|29724.1|29674.1|395
1608697200000|2020-12-23 04:20:00|29741.5|29691.5|29743|29693|29745.9|29695.9|29734.5|29684.5|361
1608697500000|2020-12-23 04:25:00|29742.6|29692.6|29744.5|29694.5|29747.9|29697.6|29740.4|29689.2|334
1608697800000|2020-12-23 04:30:00|29745.1|29691.5|29752.1|29702.1|29759.6|29704.9|29741.2|29690.6|447
1608698100000|2020-12-23 04:35:00|29752.7|29697.5|29751.5|29701.5|29758.4|29706.4|29748.4|29697.3|434
1608698400000|2020-12-23 04:40:00|29752.5|29702.1|29752.9|29700.9|29756.7|29706.1|29745.5|29695.5|625
1608698700000|2020-12-23 04:45:00|29751.8|29700.4|29748.9|29696.7|29758.4|29706|29745.6|29695.6|526
1608699000000|2020-12-23 04:50:00|29748.8|29697.8|29751.6|29700.3|29754.4|29703.3|29745.8|29692.2|393
1608699300000|2020-12-23 04:55:00|29750.2|29699.5|29748|29697.7|29756.3|29703.8|29746.2|29695.3|499
1608699600000|2020-12-23 05:00:00|29746.7|29698|29752.2|29702.2|29757.8|29705|29744|29694|451
1608699900000|2020-12-23 05:05:00|29752.5|29702.5|29756|29704.5|29761.8|29709.4|29748.2|29698.2|385
1608700200000|2020-12-23 05:10:00|29755.4|29704.9|29752|29700.2|29758.1|29707.1|29746.1|29696.1|337
1608700500000|2020-12-23 05:15:00|29751.7|29699.8|29756.4|29706.4|29759.7|29708.4|29747.9|29697.9|324
1608700800000|2020-12-23 05:20:00|29756.3|29706.3|29755.5|29702.8|29759.9|29709|29751.2|29701.2|280
1608701100000|2020-12-23 05:25:00|29755.2|29705.2|29755.3|29703.6|29760.8|29709.1|29749.9|29699.9|282
1608701400000|2020-12-23 05:30:00|29755.7|29704|29755.3|29700.7|29761.1|29705.1|29748.1|29698|450
1608701700000|2020-12-23 05:35:00|29756.6|29701.1|29755|29704.5|29757.3|29706.2|29745.7|29695.7|382
1608702000000|2020-12-23 05:40:00|29755.2|29703.6|29757.5|29704.4|29761.5|29707.2|29749|29699|368
1608702300000|2020-12-23 05:45:00|29757.1|29704.8|29759.8|29701.6|29766.2|29708|29750.1|29700.1|367
1608702600000|2020-12-23 05:50:00|29758.7|29701.8|29760.8|29701.1|29766.2|29703.6|29748.8|29697.7|357
1608702900000|2020-12-23 05:55:00|29759.3|29701.2|29750.5|29695.4|29763.6|29702.2|29744|29692.8|457
1608703200000|2020-12-23 06:00:00|29751.4|29697.7|29747.9|29697.9|29753.7|29703.7|29742.8|29692.8|443
1608703500000|2020-12-23 06:05:00|29748.5|29698.5|29751.4|29701.4|29755.3|29705.3|29747.6|29697.6|395
1608703800000|2020-12-23 06:10:00|29750.4|29700.4|29757.3|29707.3|29760.1|29710.1|29748.9|29698.9|397
1608704100000|2020-12-23 06:15:00|29757.2|29707.2|29765.4|29715.4|29770.4|29728|29748|29703.4|395
1608704400000|2020-12-23 06:20:00|29764.9|29714.9|29759.5|29709.5|29775.9|29725.9|29755.4|29705.4|439
1608704700000|2020-12-23 06:25:00|29757.7|29707.7|29760.8|29703.2|29761.5|29709.8|29750.7|29700.7|407
1608705000000|2020-12-23 06:30:00|29755|29705|29757|29707|29768.3|29714.8|29750|29698.5|426
1608705300000|2020-12-23 06:35:00|29756.6|29706.6|29748.4|29684.8|29757|29707|29744.4|29665.6|461
1608705600000|2020-12-23 06:40:00|29746.5|29683.1|29743.2|29685.7|29753.9|29687.9|29736.1|29679.3|483
1608705900000|2020-12-23 06:45:00|29743.5|29684.8|29739.3|29682|29757.7|29689.1|29733.3|29675.1|421
1608706200000|2020-12-23 06:50:00|29736.8|29681.1|29737.9|29687.9|29747.8|29689.2|29728.8|29676.6|435
1608706500000|2020-12-23 06:55:00|29737.8|29687.8|29736.9|29686.9|29741.5|29691.5|29724.3|29674.3|406
1608706800000|2020-12-23 07:00:00|29733.2|29683.2|29710.2|29690.2|29744.8|29711.2|29709.7|29678.6|658
1608707100000|2020-12-23 07:05:00|29710.3|29690.3|29687.4|29667.4|29731.7|29694.3|29686.3|29666.3|685
1608707400000|2020-12-23 07:10:00|29687|29667|29685.2|29665.2|29704.6|29669.9|29680.9|29646.3|596
1608707700000|2020-12-23 07:15:00|29685|29665|29681.4|29661.4|29689.6|29669.6|29676.7|29656.7|493
1608708000000|2020-12-23 07:20:00|29680.9|29660.9|29695.1|29645.1|29705.2|29669.6|29678.3|29644.9|557
1608708300000|2020-12-23 07:25:00|29678.3|29658.3|29686|29666|29705.5|29667.6|29677.1|29643.4|545
1608708600000|2020-12-23 07:30:00|29686.1|29666.1|29686.5|29666.5|29688.2|29668.2|29681.5|29661.5|498
1608708900000|2020-12-23 07:35:00|29687.2|29667.2|29690.7|29670.7|29690.7|29670.7|29682.4|29662.4|480
1608709200000|2020-12-23 07:40:00|29690.5|29670.5|29693.9|29673.9|29708|29678.8|29687.5|29655.5|655
1608709500000|2020-12-23 07:45:00|29694.5|29674.5|29700.9|29680.9|29732|29697.8|29687|29666.1|654
1608709800000|2020-12-23 07:50:00|29701.1|29681.1|29684.3|29664.3|29701.1|29681.1|29683.3|29663.3|598
1608710100000|2020-12-23 07:55:00|29684|29664|29692.5|29672.5|29692.5|29672.5|29680.6|29660.6|571
1608710400000|2020-12-23 08:00:00|29691.1|29671.1|29708.5|29688.5|29712.7|29692.7|29690.2|29670.2|767
1608710700000|2020-12-23 08:05:00|29708.6|29688.6|29705.8|29685.8|29716.1|29696.1|29695.6|29675.6|774
1608711000000|2020-12-23 08:10:00|29705.2|29685.2|29713.5|29693.5|29718.6|29698.6|29701.7|29681.7|748
1608711300000|2020-12-23 08:15:00|29712.7|29692.7|29724.5|29704.5|29728.3|29708.3|29705.9|29685.9|668
1608711600000|2020-12-23 08:20:00|29724.8|29704.8|29727.3|29707.3|29739.6|29719.6|29723.8|29703.8|701
1608711900000|2020-12-23 08:25:00|29729|29709|29699.6|29679.6|29731|29711|29696.6|29676.6|664
1608712200000|2020-12-23 08:30:00|29699.7|29679.7|29701.1|29681.1|29701.2|29681.2|29690.5|29670.5|607
1608712500000|2020-12-23 08:35:00|29700.9|29680.9|29698.3|29678.3|29704.2|29684.2|29692.8|29672.8|654
1608712800000|2020-12-23 08:40:00|29696.4|29676.4|29701.8|29681.8|29709|29689|29696|29676|678
1608713100000|2020-12-23 08:45:00|29703.1|29683.1|29724.1|29704.1|29726.8|29706.8|29702.9|29682.9|631
1608713400000|2020-12-23 08:50:00|29724.2|29704.2|29743.1|29723.1|29743.9|29723.9|29717.4|29697.4|661
1608713700000|2020-12-23 08:55:00|29742.9|29722.9|29737.2|29717.2|29769.7|29749.7|29734.1|29714.1|618
1608714000000|2020-12-23 09:00:00|29734.9|29714.9|29721.9|29701.9|29744.4|29724.4|29720.6|29700.6|692
1608714300000|2020-12-23 09:05:00|29722.2|29702.2|29710|29690|29729.2|29709.2|29705.8|29685.8|666
1608714600000|2020-12-23 09:10:00|29710.3|29690.3|29716.2|29696.2|29718.5|29698.5|29705.6|29685.6|593
1608714900000|2020-12-23 09:15:00|29716.6|29696.6|29722.6|29702.6|29722.9|29702.9|29706.8|29686.8|575
1608715200000|2020-12-23 09:20:00|29722.9|29702.9|29730|29710|29733.8|29713.8|29709.8|29689.8|644
1608715500000|2020-12-23 09:25:00|29730.1|29710.1|29716.1|29696.1|29735.8|29715.8|29715|29695|538
1608715800000|2020-12-23 09:30:00|29715.8|29695.8|29700.8|29680.8|29715.8|29695.8|29694.5|29674.5|612
1608716100000|2020-12-23 09:35:00|29701.7|29681.7|29713.2|29693.2|29713.2|29693.2|29696.2|29676.2|554
1608716400000|2020-12-23 09:40:00|29713.9|29693.9|29709|29689|29714.6|29694.6|29703.4|29683.4|536
1608716700000|2020-12-23 09:45:00|29709.1|29689.1|29717.2|29697.2|29729.5|29709.5|29709.1|29689.1|578
1608717000000|2020-12-23 09:50:00|29717.4|29697.4|29718.4|29698.4|29724.7|29704.7|29712.1|29692.1|684
1608717300000|2020-12-23 09:55:00|29719|29699|29727.8|29707.8|29734.8|29714.8|29719|29699|573
1608717600000|2020-12-23 10:00:00|29728.2|29708.2|29743.6|29723.6|29747|29727|29721.2|29701.2|633
1608717900000|2020-12-23 10:05:00|29744.3|29724.3|29715.7|29695.7|29748.8|29728.8|29715.2|29695.2|648
1608718200000|2020-12-23 10:10:00|29715.6|29695.6|29711.8|29691.8|29719.8|29699.8|29708.2|29688.2|600
1608718500000|2020-12-23 10:15:00|29711.5|29691.5|29716.3|29696.3|29717.2|29697.2|29706.5|29686.5|644
1608718800000|2020-12-23 10:20:00|29715.7|29695.7|29728.7|29708.7|29734|29714|29711.8|29691.8|668
1608719100000|2020-12-23 10:25:00|29728.2|29708.2|29735.4|29715.4|29740.6|29720.6|29724.8|29704.8|664
1608719400000|2020-12-23 10:30:00|29735|29715|29738.8|29718.8|29749.2|29729.2|29733.9|29713.9|582
1608719700000|2020-12-23 10:35:00|29738.7|29718.7|29727.9|29707.9|29742.5|29722.5|29725.2|29705.2|526
1608720000000|2020-12-23 10:40:00|29728.5|29708.5|29730.9|29710.9|29735.7|29715.7|29715|29695|678
1608720300000|2020-12-23 10:45:00|29731.1|29711.1|29727.1|29707.1|29743.5|29723.5|29724.4|29704.4|555
1608720600000|2020-12-23 10:50:00|29726.9|29706.9|29727.1|29707.1|29732.3|29712.3|29720.8|29700.8|631
1608720900000|2020-12-23 10:55:00|29725.9|29705.9|29744.2|29724.2|29746.5|29726.5|29724.6|29704.6|538
1608721200000|2020-12-23 11:00:00|29743.9|29723.9|29729.4|29709.4|29744.5|29724.5|29722.1|29702.1|648
1608721500000|2020-12-23 11:05:00|29729.5|29709.5|29725.3|29705.3|29741.3|29721.3|29724.1|29704.1|607
1608721800000|2020-12-23 11:10:00|29725.1|29705.1|29733.6|29713.6|29736|29716|29722.2|29702.2|516
1608722100000|2020-12-23 11:15:00|29733.9|29713.9|29718.9|29698.9|29736.1|29716.1|29718.1|29698.1|516
1608722400000|2020-12-23 11:20:00|29719.1|29699.1|29706.5|29686.5|29720.1|29700.1|29705|29685|562
1608722700000|2020-12-23 11:25:00|29707.6|29687.6|29705|29685|29712.3|29692.3|29700.2|29680.2|491
1608723000000|2020-12-23 11:30:00|29704.8|29684.8|29716.6|29696.6|29717.7|29697.7|29704.4|29684.4|560
1608723300000|2020-12-23 11:35:00|29714.2|29694.2|29733|29713|29740.6|29720.6|29714.2|29694.2|532
1608723600000|2020-12-23 11:40:00|29732.8|29712.8|29754.4|29734.4|29767.7|29747.7|29730.8|29710.8|767
1608723900000|2020-12-23 11:45:00|29755.3|29735.3|29760.8|29740.8|29772.4|29752.4|29755.3|29735.3|711
1608724200000|2020-12-23 11:50:00|29761.1|29741.1|29768|29748|29771.4|29751.4|29747.4|29727.4|645
1608724500000|2020-12-23 11:55:00|29767.9|29747.9|29770.2|29750.2|29777.9|29757.9|29763.3|29743.3|586
1608724800000|2020-12-23 12:00:00|29769.4|29749.4|29794.8|29774.8|29795.6|29775.6|29769.4|29749.4|552
1608725100000|2020-12-23 12:05:00|29795.3|29775.3|29771.7|29751.7|29798.3|29778.3|29768.5|29748.5|526
1608725400000|2020-12-23 12:10:00|29772.1|29752.1|29771.5|29751.5|29780.6|29760.6|29766.7|29746.7|560
1608725700000|2020-12-23 12:15:00|29771.3|29751.3|29787.6|29767.6|29789.3|29769.3|29771|29751|634
1608726000000|2020-12-23 12:20:00|29788.2|29768.2|29784.4|29764.4|29798.6|29778.6|29778.1|29758.1|589
1608726300000|2020-12-23 12:25:00|29784.5|29764.5|29780.9|29760.9|29784.9|29764.9|29773.5|29753.5|583
1608726600000|2020-12-23 12:30:00|29780.3|29760.3|29783.6|29763.6|29787.5|29767.5|29779.5|29759.5|469
1608726900000|2020-12-23 12:35:00|29783.8|29763.8|29764.2|29744.2|29785.1|29765.1|29755.2|29735.2|509
1608727200000|2020-12-23 12:40:00|29763.7|29743.7|29778.4|29758.4|29782.9|29762.9|29763.5|29743.5|549
1608727500000|2020-12-23 12:45:00|29779.4|29759.4|29793.6|29773.6|29798.8|29778.8|29778|29758|522
1608727800000|2020-12-23 12:50:00|29792.6|29772.6|29807.2|29787.2|29810.8|29790.8|29791.5|29771.5|507
1608728100000|2020-12-23 12:55:00|29807.9|29787.9|29804.7|29784.7|29813.1|29793.1|29802|29782|495
1608728400000|2020-12-23 13:00:00|29805|29785|29810|29790|29812|29792|29800.4|29780.4|750
1608728700000|2020-12-23 13:05:00|29809.2|29789.2|29822|29802|29825.3|29805.3|29804.8|29784.8|734
1608729000000|2020-12-23 13:10:00|29822.7|29802.7|29820.9|29800.9|29834.3|29814.3|29814.5|29794.5|772
1608729300000|2020-12-23 13:15:00|29820.3|29800.3|29817.7|29797.7|29830.1|29810.1|29816.6|29796.6|662
1608729600000|2020-12-23 13:20:00|29817.1|29797.1|29820.6|29800.6|29825.4|29805.4|29807.5|29787.5|774
1608729900000|2020-12-23 13:25:00|29820.2|29800.2|29828.7|29773.4|29836.4|29808.7|29812.6|29772.3|733
1608730200000|2020-12-23 13:30:00|29829|29772.8|29824.4|29804.4|29833.3|29811.5|29812|29772.5|762
1608730500000|2020-12-23 13:35:00|29824.2|29804.2|29813.9|29793.9|29828.5|29808.5|29810.7|29790.7|940
1608730800000|2020-12-23 13:40:00|29814.7|29794.7|29811.6|29791.6|29821.4|29801.4|29811.3|29791.3|710
1608731100000|2020-12-23 13:45:00|29812.3|29792.3|29781.7|29761.7|29815.6|29795.6|29778.5|29758.5|806
1608731400000|2020-12-23 13:50:00|29781.5|29761.5|29787.2|29767.2|29789.9|29769.9|29776.9|29756.9|694
1608731700000|2020-12-23 13:55:00|29786.4|29766.4|29812.6|29792.6|29825.1|29805.1|29784.5|29764.5|794
1608732000000|2020-12-23 14:00:00|29812.4|29792.4|29807.1|29787.1|29821.6|29801.6|29803.3|29783.3|748
1608732300000|2020-12-23 14:05:00|29807.4|29787.4|29784.8|29764.8|29811.9|29791.9|29782.4|29762.4|839
1608732600000|2020-12-23 14:10:00|29784.7|29764.7|29795.9|29775.9|29802.4|29782.4|29784.1|29764.1|812
1608732900000|2020-12-23 14:15:00|29796.6|29776.6|29779.2|29759.2|29798.6|29778.6|29776.2|29756.2|755
1608733200000|2020-12-23 14:20:00|29779.5|29759.5|29773|29753|29783.8|29763.8|29767.7|29747.7|816
1608733500000|2020-12-23 14:25:00|29772|29752|29768.6|29748.6|29774.4|29754.4|29762.9|29742.9|834
1608733800000|2020-12-23 14:30:00|29768.3|29748.3|29734.1|29714.1|29768.6|29748.6|29734.1|29714.1|1013
1608734100000|2020-12-23 14:35:00|29736.1|29716.1|29730.6|29710.6|29739.4|29719.4|29724.5|29704.5|923
1608734400000|2020-12-23 14:40:00|29730.8|29710.8|29712.3|29692.3|29732.7|29712.7|29709.9|29689.9|899
1608734700000|2020-12-23 14:45:00|29711.6|29691.6|29717.7|29697.7|29729.3|29709.3|29706.1|29686.1|934
1608735000000|2020-12-23 14:50:00|29717.6|29697.6|29681.8|29661.8|29718.6|29698.6|29672.1|29652.1|875
1608735300000|2020-12-23 14:55:00|29681.7|29661.7|29716|29696|29725.2|29705.2|29677.9|29657.9|875
1608735600000|2020-12-23 15:00:00|29715.5|29695.5|29675.9|29655.9|29718.1|29698.1|29669.3|29649.3|981
1608735900000|2020-12-23 15:05:00|29674.6|29654.6|29689.8|29669.8|29697.1|29677.1|29667.9|29647.9|874
1608736200000|2020-12-23 15:10:00|29689.9|29669.9|29674.1|29654.1|29697.4|29677.4|29671.6|29651.6|837
1608736500000|2020-12-23 15:15:00|29674.2|29654.2|29673.5|29653.5|29684.2|29664.2|29659.8|29639.8|836
1608736800000|2020-12-23 15:20:00|29673.1|29653.1|29700.4|29680.4|29706.7|29686.7|29669.3|29649.3|781
1608737100000|2020-12-23 15:25:00|29700.5|29680.5|29695.6|29675.6|29702.7|29682.7|29690.4|29670.4|682
1608737400000|2020-12-23 15:30:00|29695.7|29675.7|29689.5|29669.5|29695.7|29675.7|29678.9|29658.9|636
1608737700000|2020-12-23 15:35:00|29689.7|29669.7|29699.2|29679.2|29700.8|29680.8|29684.5|29664.5|573
1608738000000|2020-12-23 15:40:00|29698|29678|29689.8|29669.8|29712.7|29692.7|29689.7|29669.7|733
1608738300000|2020-12-23 15:45:00|29689.2|29669.2|29709.3|29689.3|29723.5|29703.5|29688.2|29668.2|748
1608738600000|2020-12-23 15:50:00|29709.5|29689.5|29728.8|29708.8|29734.9|29714.9|29700.3|29680.3|756
1608738900000|2020-12-23 15:55:00|29728.4|29708.4|29735.6|29715.6|29755.4|29735.4|29722.3|29702.3|918
1608739200000|2020-12-23 16:00:00|29735.7|29715.7|29716.7|29696.7|29735.7|29715.7|29714.9|29694.9|699
1608739500000|2020-12-23 16:05:00|29717.1|29697.1|29712|29692|29719.7|29699.7|29709|29689|534
1608739800000|2020-12-23 16:10:00|29713.5|29693.5|29710.5|29690.5|29715|29695|29700.3|29680.3|726
1608740100000|2020-12-23 16:15:00|29710.1|29690.1|29714.3|29694.3|29718.6|29698.6|29704|29684|536
1608740400000|2020-12-23 16:20:00|29715.2|29695.2|29700|29680|29720.7|29700.7|29695|29675|521
1608740700000|2020-12-23 16:25:00|29699.3|29679.3|29693.3|29673.3|29704.3|29684.3|29686.7|29666.7|647
1608741000000|2020-12-23 16:30:00|29694.1|29674.1|29696|29676|29709.9|29689.9|29691.5|29671.5|738
1608741300000|2020-12-23 16:35:00|29695.8|29675.8|29700.4|29680.4|29705.5|29685.5|29690|29670|647
1608741600000|2020-12-23 16:40:00|29700.2|29680.2|29698.3|29678.3|29700.8|29680.8|29690.3|29670.3|541
1608741900000|2020-12-23 16:45:00|29698|29678|29701|29681|29701.8|29681.8|29693.5|29673.5|580
1608742200000|2020-12-23 16:50:00|29701.4|29681.4|29701.3|29681.3|29705.2|29685.2|29697.4|29677.4|529
1608742500000|2020-12-23 16:55:00|29700.6|29680.6|29704.5|29684.5|29710.7|29690.7|29695.4|29675.4|579
1608742800000|2020-12-23 17:00:00|29703.7|29683.7|29699|29679|29714.1|29694.1|29698.2|29678.2|633
1608743100000|2020-12-23 17:05:00|29698.9|29678.9|29698|29678|29704.2|29684.2|29694.1|29674.1|521
1608743400000|2020-12-23 17:10:00|29697.7|29677.7|29701.6|29681.6|29705.6|29685.6|29693.6|29673.6|549
1608743700000|2020-12-23 17:15:00|29701.5|29681.5|29702|29682|29710.3|29690.3|29699.2|29679.2|526
1608744000000|2020-12-23 17:20:00|29701.8|29681.8|29700.8|29680.8|29707.4|29687.4|29696.7|29676.7|404
1608744300000|2020-12-23 17:25:00|29699.5|29679.5|29699.9|29679.9|29705.6|29685.6|29696.4|29676.4|559
1608744600000|2020-12-23 17:30:00|29699.8|29679.8|29730.8|29710.8|29738|29718|29698.3|29673.9|626
1608744900000|2020-12-23 17:35:00|29730.9|29710.9|29739.6|29719.6|29741.2|29721.2|29729.5|29709.5|454
1608745200000|2020-12-23 17:40:00|29739.7|29719.7|29733.7|29713.7|29742.6|29722.6|29732|29712|489
1608745500000|2020-12-23 17:45:00|29733.5|29713.5|29741.4|29721.4|29743.7|29723.7|29726.5|29706.5|471
1608745800000|2020-12-23 17:50:00|29740.9|29720.9|29739.1|29719.1|29749.7|29729.7|29731.2|29711.2|581
1608746100000|2020-12-23 17:55:00|29739.2|29719.2|29730.1|29710.1|29739.2|29719.2|29724.3|29704.3|550
1608746400000|2020-12-23 18:00:00|29730.8|29710.8|29728.8|29708.8|29736.3|29716.3|29722.4|29702.4|525
1608746700000|2020-12-23 18:05:00|29729.6|29709.6|29733.1|29713.1|29733.9|29713.9|29719.7|29699.7|485
1608747000000|2020-12-23 18:10:00|29733.2|29713.2|29731.3|29711.3|29742.3|29722.3|29730.9|29710.9|483
1608747300000|2020-12-23 18:15:00|29731.5|29711.5|29734.3|29714.3|29739.3|29719.3|29728.5|29708.5|463
1608747600000|2020-12-23 18:20:00|29734.2|29714.2|29730|29710|29736.6|29716.6|29724.5|29704.5|393
1608747900000|2020-12-23 18:25:00|29729.3|29709.3|29733.8|29713.8|29741.1|29721.1|29726.6|29706.6|522
1608748200000|2020-12-23 18:30:00|29731.2|29711.2|29736.3|29716.3|29742|29722|29729.1|29709.1|440
1608748500000|2020-12-23 18:35:00|29736.4|29716.4|29734.2|29714.2|29742|29722|29729.6|29709.6|394
1608748800000|2020-12-23 18:40:00|29734.3|29714.3|29734.8|29714.8|29741.3|29721.3|29727.9|29707.9|480
1608749100000|2020-12-23 18:45:00|29733.4|29713.4|29733.4|29713.4|29742.1|29722.1|29725.9|29705.9|483
1608749400000|2020-12-23 18:50:00|29731.5|29711.5|29737.4|29717.4|29742.1|29722.1|29731.4|29711.4|406
1608749700000|2020-12-23 18:55:00|29737.3|29717.3|29734.4|29714.4|29744.6|29724|29730.3|29694.6|391
1608750000000|2020-12-23 19:00:00|29745.2|29725.2|29740.6|29720.6|29745.2|29725.2|29725.7|29705.7|456
1608750300000|2020-12-23 19:05:00|29741.5|29721.5|29735.7|29715.7|29742.6|29722.6|29731.4|29711.4|425
1608750600000|2020-12-23 19:10:00|29734.5|29714.5|29739.8|29719.8|29747.5|29727.5|29732.2|29712.2|423
1608750900000|2020-12-23 19:15:00|29741|29721|29754.8|29734.8|29767.5|29747.5|29736.7|29716.7|431
1608751200000|2020-12-23 19:20:00|29753.9|29733.9|29752.8|29732.8|29762.8|29742.8|29752.2|29732.2|453
1608751500000|2020-12-23 19:25:00|29753|29733|29755.5|29735.5|29756.6|29736.6|29747.4|29727.4|343
1608751800000|2020-12-23 19:30:00|29755.6|29735.6|29746.4|29726.4|29756.5|29736.5|29741.3|29721.3|432
1608752100000|2020-12-23 19:35:00|29746.3|29726.3|29744.1|29724.1|29750.6|29730.6|29741.8|29721.8|366
1608752400000|2020-12-23 19:40:00|29744.9|29724.9|29739.3|29719.3|29744.9|29724.9|29734.8|29714.8|410
1608752700000|2020-12-23 19:45:00|29739|29719|29729.8|29709.8|29741.5|29721.5|29727.9|29707.9|391
1608753000000|2020-12-23 19:50:00|29729|29709|29735|29715|29735.1|29715.1|29726.8|29706.8|314
1608753300000|2020-12-23 19:55:00|29734|29714|29740.5|29720.5|29747.7|29727.7|29733.3|29713.3|489
1608753600000|2020-12-23 20:00:00|29739.7|29719.7|29739.1|29719.1|29744.7|29724.7|29734.7|29714.7|482
1608753900000|2020-12-23 20:05:00|29737.8|29717.8|29755.6|29735.6|29757.7|29737.7|29737.8|29717.8|498
1608754200000|2020-12-23 20:10:00|29755.9|29735.9|29750.5|29730.5|29758.7|29738.7|29741.5|29721.5|460
1608754500000|2020-12-23 20:15:00|29750.4|29730.4|29753.7|29733.7|29760.2|29740.2|29748.2|29728.2|381
1608754800000|2020-12-23 20:20:00|29753.8|29733.8|29750.4|29730.4|29755.3|29735.3|29743.9|29723.9|376
1608755100000|2020-12-23 20:25:00|29750.5|29730.5|29748.5|29728.5|29751.9|29731.9|29744.5|29724.5|412
1608755400000|2020-12-23 20:30:00|29748.3|29728.3|29744.8|29724.8|29766.6|29731.3|29741.1|29708.4|348
1608755700000|2020-12-23 20:35:00|29744.2|29724.2|29754.3|29704.3|29761.5|29728.4|29739.4|29702.2|364
1608756000000|2020-12-23 20:40:00|29754.2|29704.2|29732.4|29712.4|29754.4|29722.3|29728.6|29693.5|430
1608756300000|2020-12-23 20:45:00|29732.5|29712.5|29747.2|29697.2|29768|29714.5|29725.3|29679.4|411
1608756600000|2020-12-23 20:50:00|29749.3|29699.3|29746.6|29694.3|29759.8|29721|29728.2|29689.4|513
1608756900000|2020-12-23 20:55:00|29742.1|29692.1|29705.2|29685.2|29745.6|29707|29703.3|29667.6|673
1608757200000|2020-12-23 21:00:00|29704.9|29684.9|29736.8|29682.8|29741|29703.2|29704.9|29666.4|637
1608757500000|2020-12-23 21:05:00|29734.5|29682.2|29716.3|29696.3|29739.8|29704.8|29712.7|29675.9|483
1608757800000|2020-12-23 21:10:00|29717|29697|29739.9|29683.9|29746.5|29702.2|29712.1|29671.7|394
1608758100000|2020-12-23 21:15:00|29738.8|29684.9|29732.1|29680.7|29746.1|29703.3|29715.3|29671.7|327
1608758400000|2020-12-23 21:20:00|29731|29679.3|29738.1|29671|29744.6|29703.6|29714.9|29668|278
1608758700000|2020-12-23 21:25:00|29738.7|29677.4|29739.6|29685.5|29745.3|29706.2|29713.3|29672|313
1608759000000|2020-12-23 21:30:00|29741.9|29687.3|29745.3|29682.6|29747.2|29692.2|29724.7|29664.8|418
1608759300000|2020-12-23 21:35:00|29740.9|29682.3|29743.2|29692.2|29755.5|29713|29725.7|29678.7|363
1608759600000|2020-12-23 21:40:00|29743|29691.4|29765.2|29691.5|29770.2|29715.5|29725|29683.1|326
1608759900000|2020-12-23 21:45:00|29753.9|29694.5|29756.9|29693.4|29773.1|29713.8|29730.2|29682.1|358
1608760200000|2020-12-23 21:50:00|29757.4|29693.8|29757.8|29707.8|29765.5|29724.2|29734.5|29687.3|344
1608760500000|2020-12-23 21:55:00|29757.6|29707.6|29755.8|29673.4|29778.6|29707.6|29735|29667.9|417
1608760800000|2020-12-23 22:00:00|29769.7|29668.4|29798.1|29681.1|29801.2|29684.2|29759.4|29667.9|78
1608761100000|2020-12-23 22:05:00|29800.9|29683.9|29801.2|29684.2|29811.4|29694.4|29774.3|29657.3|213
1608761400000|2020-12-23 22:10:00|29796.4|29679.4|29799.5|29682.5|29804.4|29688|29767.9|29650.9|168
1608761700000|2020-12-23 22:15:00|29795.1|29678.1|29795.4|29678.4|29810.5|29693.5|29770.6|29653.6|205
1608762000000|2020-12-23 22:20:00|29795.6|29678.6|29780.9|29663.9|29801.9|29684.9|29763.5|29646.5|245
1608762300000|2020-12-23 22:25:00|29782|29665|29797.7|29680.7|29803.6|29686.6|29763.7|29646.7|217
1608762600000|2020-12-23 22:30:00|29796.3|29679.3|29795.3|29683.1|29803.3|29686.3|29781.8|29664.8|244
1608762900000|2020-12-23 22:35:00|29795.2|29681.1|29802.8|29690.8|29813.7|29696.7|29783.3|29678.6|273
1608763200000|2020-12-23 22:40:00|29803.5|29687.5|29776.6|29693.2|29813.5|29697.9|29770.8|29675.4|254
1608763500000|2020-12-23 22:45:00|29776|29682.5|29783.9|29687.9|29794.5|29700.2|29762.8|29662.6|246
1608763800000|2020-12-23 22:50:00|29785.9|29673.9|29754.7|29674.5|29788.6|29698.9|29726.8|29668.6|290
1608764100000|2020-12-23 22:55:00|29747.6|29678.4|29715.4|29695.4|29763|29696.8|29715.4|29663.5|156
1608764400000|2020-12-23 23:00:00|29745.9|29674.5|29745|29687.4|29755.2|29701.2|29715.5|29674.5|390
1608764700000|2020-12-23 23:05:00|29747.3|29686.9|29721.4|29701.4|29757.7|29702.9|29717.3|29685.4|328
1608765000000|2020-12-23 23:10:00|29720.8|29700.8|29741.5|29688.7|29756.6|29704.5|29714.6|29676.6|266
1608765300000|2020-12-23 23:15:00|29748.2|29686.9|29720.2|29700.2|29749|29708.9|29718.4|29683|275
1608765600000|2020-12-23 23:20:00|29720.1|29700.1|29723.8|29703.8|29743.4|29709.4|29713.5|29679.8|313
1608765900000|2020-12-23 23:25:00|29723.1|29703.1|29746.4|29694.1|29748.1|29709.7|29718.4|29687.6|264
1608766200000|2020-12-23 23:30:00|29742.6|29692.6|29749.1|29699.1|29755.7|29718.9|29720.3|29690|273
1608766500000|2020-12-23 23:35:00|29748.4|29698.4|29733.4|29713.4|29757.9|29717.1|29727.6|29692.2|266
1608766800000|2020-12-23 23:40:00|29732|29712|29726|29706|29750|29717.6|29725.1|29697.6|247
1608767100000|2020-12-23 23:45:00|29725.9|29705.9|29743.8|29691.1|29751.5|29715.6|29724.9|29687.8|270
1608767400000|2020-12-23 23:50:00|29746.1|29692.1|29721.1|29701.1|29749.3|29708|29718.9|29685.3|314
1608767700000|2020-12-23 23:55:00|29719.9|29699.9|29726.3|29676.3|29743.9|29705.2|29707.7|29670|292
1608768000000|2020-12-24 00:00:00|29725.9|29675.9|29703.6|29683.6|29739.7|29694.5|29698.4|29663.2|590
1608768300000|2020-12-24 00:05:00|29722.1|29663.8|29714.6|29664.6|29728|29685.8|29690.7|29652.4|629
1608768600000|2020-12-24 00:10:00|29714.3|29664.3|29696.3|29676.3|29720|29681.8|29687.7|29652.1|525
1608768900000|2020-12-24 00:15:00|29697.1|29677.1|29722.1|29672.1|29725.4|29688.3|29693|29663.6|486
1608769200000|2020-12-24 00:20:00|29723.1|29673.1|29702.5|29682.5|29735.6|29689.8|29699.6|29667.8|437
1608769500000|2020-12-24 00:25:00|29701.7|29681.7|29701.1|29681.1|29734|29689.9|29699.4|29662.7|360
1608769800000|2020-12-24 00:30:00|29701|29681|29698|29678|29724.2|29687.1|29695.8|29654.1|319
1608770100000|2020-12-24 00:35:00|29698.1|29678.1|29693.6|29673.6|29719.1|29684.3|29693.6|29660|349
1608770400000|2020-12-24 00:40:00|29694|29674|29695.5|29675.5|29717|29682.9|29688.7|29654.7|387
1608770700000|2020-12-24 00:45:00|29694.6|29674.6|29697.7|29677.7|29715.6|29679.3|29690.9|29659.9|386
1608771000000|2020-12-24 00:50:00|29697.4|29677.4|29709.8|29659.8|29721.3|29682.7|29690.5|29654|468
1608771300000|2020-12-24 00:55:00|29692|29672|29689.3|29669.3|29708|29674.9|29683.1|29644.7|500
1608771600000|2020-12-24 01:00:00|29688.4|29668.4|29683.8|29663.8|29708.3|29671.1|29676.4|29642.8|607
1608771900000|2020-12-24 01:05:00|29683.4|29663.4|29681.3|29661.3|29704.2|29670.7|29676.3|29647.5|506
1608772200000|2020-12-24 01:10:00|29681.6|29661.6|29678.2|29658.2|29699.4|29661.8|29670.8|29638.8|479
1608772500000|2020-12-24 01:15:00|29677.5|29657.5|29680.3|29660.3|29700.7|29665.6|29674.3|29642.1|486
1608772800000|2020-12-24 01:20:00|29675.8|29655.8|29669|29649|29698.5|29661.3|29664.6|29626.1|558
1608773100000|2020-12-24 01:25:00|29668|29648|29676.3|29656.3|29698.3|29659.5|29666.5|29631.7|449
1608773400000|2020-12-24 01:30:00|29676|29656|29681.4|29661.4|29702.7|29668|29672.1|29641.9|555
1608773700000|2020-12-24 01:35:00|29681.9|29661.9|29679.1|29659.1|29699.9|29664.9|29674.4|29638.7|477
1608774000000|2020-12-24 01:40:00|29676.8|29656.8|29671.1|29651.1|29700|29663|29670.5|29635.9|433
1608774300000|2020-12-24 01:45:00|29671.2|29651.2|29666|29646|29690.2|29656|29664.3|29632.1|520
1608774600000|2020-12-24 01:50:00|29665.1|29645.1|29666|29646|29684.4|29651|29658.5|29629.4|472
1608774900000|2020-12-24 01:55:00|29666.9|29646.9|29665.6|29645.6|29676.8|29656.8|29657.3|29637.3|452
1608775200000|2020-12-24 02:00:00|29669.2|29649.2|29671.9|29651.9|29692.6|29657.4|29664.2|29625.4|451
1608775500000|2020-12-24 02:05:00|29672.1|29652.1|29663.8|29643.8|29695.1|29656.2|29662.6|29638|440
1608775800000|2020-12-24 02:10:00|29665|29645|29667.8|29647.8|29688|29653.4|29662.9|29633.5|399
1608776100000|2020-12-24 02:15:00|29667|29647|29665.9|29645.9|29691.7|29654.7|29663.5|29632|324
1608776400000|2020-12-24 02:20:00|29668.9|29648.9|29661.5|29641.5|29688.1|29649.9|29657.1|29622.9|359
1608776700000|2020-12-24 02:25:00|29667.4|29647.4|29661.1|29641.1|29687.8|29650|29656.1|29629.3|339
1608777000000|2020-12-24 02:30:00|29659.1|29639.1|29654.5|29634.5|29672.1|29642.5|29651|29618.3|424
1608777300000|2020-12-24 02:35:00|29654.2|29634.2|29656|29636|29663.2|29643.2|29650.8|29630.8|447
1608777600000|2020-12-24 02:40:00|29651.9|29631.9|29662.6|29642.6|29677.3|29643.3|29651.9|29624.2|432
1608777900000|2020-12-24 02:45:00|29661.5|29641.5|29653.5|29633.5|29678.6|29645.2|29650.8|29626.2|401
1608778200000|2020-12-24 02:50:00|29652.2|29632.2|29662.2|29642.2|29684.4|29644.7|29651.6|29627.2|418
1608778500000|2020-12-24 02:55:00|29661.2|29641.2|29665.5|29645.5|29685|29650.6|29660.3|29627.6|375
1608778800000|2020-12-24 03:00:00|29665.4|29645.4|29658.5|29638.5|29678.4|29649.2|29657.2|29622|432
1608779100000|2020-12-24 03:05:00|29658|29638|29657.6|29637.6|29660.1|29640.1|29651|29631|374
1608779400000|2020-12-24 03:10:00|29656.6|29636.6|29655.7|29635.7|29660.6|29640.6|29653.1|29633.1|329
1608779700000|2020-12-24 03:15:00|29655.2|29635.2|29655.7|29635.7|29659.1|29639.1|29652|29632|434
1608780000000|2020-12-24 03:20:00|29655.8|29635.8|29655.3|29635.3|29662.2|29642.2|29652|29632|391
1608780300000|2020-12-24 03:25:00|29654.8|29634.8|29662.5|29642.5|29668.7|29648.7|29654.8|29634.8|323
1608780600000|2020-12-24 03:30:00|29662.4|29642.4|29681.2|29661.2|29699.4|29661.2|29661.3|29628.7|461
1608780900000|2020-12-24 03:35:00|29681.4|29661.4|29674.6|29654.6|29709|29665.7|29672.8|29637.3|443
1608781200000|2020-12-24 03:40:00|29674.4|29654.4|29673.2|29653.2|29680|29660|29670.8|29650.8|310
1608781500000|2020-12-24 03:45:00|29673|29653|29672.4|29652.4|29697|29661.5|29670.8|29641.6|327
1608781800000|2020-12-24 03:50:00|29671.7|29651.7|29676.7|29656.7|29698.8|29663.8|29670.8|29644.1|390
1608782100000|2020-12-24 03:55:00|29674.9|29654.9|29672.5|29652.5|29689.2|29656.5|29663.8|29630.5|457
1608782400000|2020-12-24 04:00:00|29674.2|29654.2|29675|29655|29693.6|29663.2|29665.4|29631.2|379
1608782700000|2020-12-24 04:05:00|29675.2|29655.2|29681.5|29661.5|29686.1|29666.1|29673.9|29653.9|309
1608783000000|2020-12-24 04:10:00|29679.9|29659.9|29703.7|29653.7|29705.7|29669.4|29675.2|29647.4|299
1608783300000|2020-12-24 04:15:00|29702.8|29652.8|29684.7|29664.7|29707.9|29669.5|29679.8|29649.9|316
1608783600000|2020-12-24 04:20:00|29685.1|29665.1|29687.8|29667.8|29689.7|29669.7|29676.5|29656.5|383
1608783900000|2020-12-24 04:25:00|29687.3|29667.3|29681|29661|29712|29669.6|29679.6|29648.1|365
1608784200000|2020-12-24 04:30:00|29681.5|29661.5|29686.9|29666.9|29715|29672.6|29679.7|29651.3|382
1608784500000|2020-12-24 04:35:00|29686.1|29666.1|29686.3|29666.3|29706.6|29670.3|29678.5|29651.8|345
1608784800000|2020-12-24 04:40:00|29684.2|29664.2|29687.7|29667.7|29709.7|29672.2|29682|29652.2|282
1608785100000|2020-12-24 04:45:00|29683.9|29663.9|29684.3|29664.3|29707.4|29670.8|29682.2|29650|292
1608785400000|2020-12-24 04:50:00|29684.5|29664.5|29704.4|29653|29708|29669.5|29680.7|29648.3|317
1608785700000|2020-12-24 04:55:00|29707.6|29653.4|29681.4|29661.4|29707.6|29669.1|29674.9|29650.6|277
1608786000000|2020-12-24 05:00:00|29681.7|29661.7|29700.5|29650.5|29705.5|29667|29674.4|29650.5|273
1608786300000|2020-12-24 05:05:00|29700|29650|29684.9|29664.9|29710.1|29671.1|29678.8|29650|279
1608786600000|2020-12-24 05:10:00|29685.4|29665.4|29679.1|29659.1|29708|29672.1|29676.9|29652.8|337
1608786900000|2020-12-24 05:15:00|29678.4|29658.4|29679.7|29659.7|29701.8|29668.1|29674.3|29643.9|287
1608787200000|2020-12-24 05:20:00|29674.5|29654.5|29673.7|29653.7|29681.7|29661.7|29667.5|29647.5|312
1608787500000|2020-12-24 05:25:00|29674.8|29654.8|29679.4|29659.4|29682.8|29662.8|29673.7|29653.7|257
1608787800000|2020-12-24 05:30:00|29679|29659|29682.2|29662.2|29687.8|29667.8|29678.2|29658.2|390
1608788100000|2020-12-24 05:35:00|29685.3|29665.3|29683.8|29663.8|29688.3|29668.3|29682.8|29662.8|239
1608788400000|2020-12-24 05:40:00|29684.4|29664.4|29686.1|29666.1|29705.3|29669|29682|29652.8|257
1608788700000|2020-12-24 05:45:00|29685.9|29665.9|29683.4|29663.4|29707.1|29669|29677.3|29653.5|312
1608789000000|2020-12-24 05:50:00|29683.2|29663.2|29677.3|29657.3|29684.8|29664.8|29674.9|29654.9|279
1608789300000|2020-12-24 05:55:00|29679.7|29659.7|29677.9|29657.9|29685.9|29665.9|29677|29657|418
1608789600000|2020-12-24 06:00:00|29677.7|29657.7|29681.2|29661.2|29686.2|29666.2|29675.4|29655.4|395
1608789900000|2020-12-24 06:05:00|29679.6|29659.6|29681.5|29661.5|29689|29669|29672.4|29652.4|411
1608790200000|2020-12-24 06:10:00|29681.6|29661.6|29682.2|29662.2|29689|29669|29676.9|29656.9|356
1608790500000|2020-12-24 06:15:00|29680|29660|29684.5|29664.5|29687|29667|29675|29655|344
1608790800000|2020-12-24 06:20:00|29683.9|29663.9|29682.9|29662.9|29689.2|29669.2|29678.8|29658.8|303
1608791100000|2020-12-24 06:25:00|29683|29663|29682.3|29662.3|29686.4|29666.4|29679.1|29659.1|296
1608791400000|2020-12-24 06:30:00|29680.7|29660.7|29678.9|29658.9|29687.1|29667.1|29672.9|29652.9|415
1608791700000|2020-12-24 06:35:00|29677.8|29657.8|29674.9|29654.9|29684.6|29664.6|29672.4|29652.4|333
1608792000000|2020-12-24 06:40:00|29678|29658|29675.4|29655.4|29683.8|29663.8|29672.2|29652.2|350
1608792300000|2020-12-24 06:45:00|29673.7|29653.7|29662.5|29642.5|29681.4|29661.4|29659.9|29639.9|560
1608792600000|2020-12-24 06:50:00|29662.7|29642.7|29678.3|29658.3|29678.5|29658.5|29653.3|29633.3|472
1608792900000|2020-12-24 06:55:00|29673.1|29653.1|29665.8|29645.8|29681.2|29661.2|29662|29642|377
1608793200000|2020-12-24 07:00:00|29671.3|29651.3|29686.2|29666.2|29692.2|29672.2|29670.1|29650.1|644
1608793500000|2020-12-24 07:05:00|29683.3|29663.3|29692.6|29672.6|29696.2|29676.2|29682.7|29662.7|497
1608793800000|2020-12-24 07:10:00|29693.7|29673.7|29689|29669|29695.7|29675.7|29678.1|29658.1|437
1608794100000|2020-12-24 07:15:00|29686.3|29666.3|29683.3|29663.3|29698.7|29678.7|29680|29660|435
1608794400000|2020-12-24 07:20:00|29683.2|29663.2|29692.6|29672.6|29700.7|29680.7|29678|29658|529
1608794700000|2020-12-24 07:25:00|29692.8|29672.8|29679.5|29659.5|29702.2|29682.2|29675.4|29655.4|425
1608795000000|2020-12-24 07:30:00|29679.3|29659.3|29678.1|29658.1|29683.6|29663.6|29675.1|29655.1|425
1608795300000|2020-12-24 07:35:00|29678.2|29658.2|29684|29664|29685.6|29665.6|29675.8|29655.8|400
1608795600000|2020-12-24 07:40:00|29683.9|29663.9|29688.9|29668.9|29691.6|29671.6|29683.3|29663.3|392
1608795900000|2020-12-24 07:45:00|29688.3|29668.3|29693.6|29673.6|29696|29676|29688.2|29668.2|404
1608796200000|2020-12-24 07:50:00|29693.9|29673.9|29685.5|29665.5|29696.4|29676.4|29682.1|29662.1|419
1608796500000|2020-12-24 07:55:00|29685.3|29665.3|29701|29681|29702.1|29682.1|29683.6|29663.6|418
1608796800000|2020-12-24 08:00:00|29701.4|29681.4|29702.5|29682.5|29705.7|29685.7|29695.5|29675.5|463
1608797100000|2020-12-24 08:05:00|29702.9|29682.9|29700.2|29680.2|29703.6|29683.6|29692.2|29672.2|461
1608797400000|2020-12-24 08:10:00|29699.5|29679.5|29695.4|29675.4|29703.1|29683.1|29690.8|29670.8|410
1608797700000|2020-12-24 08:15:00|29694.8|29674.8|29698.6|29678.6|29705.4|29685.4|29690.8|29670.8|517
1608798000000|2020-12-24 08:20:00|29698.3|29678.3|29699|29679|29705.5|29685.5|29693.8|29673.8|477
1608798300000|2020-12-24 08:25:00|29698|29678|29709|29689|29710.4|29690.4|29697.9|29677.9|383
1608798600000|2020-12-24 08:30:00|29709.6|29689.6|29707.8|29687.8|29711.4|29691.4|29706.2|29686.2|360
1608798900000|2020-12-24 08:35:00|29707.6|29687.6|29717.8|29697.8|29718.9|29698.9|29706.2|29686.2|390
1608799200000|2020-12-24 08:40:00|29717.7|29697.7|29739.6|29719.6|29744.9|29724.9|29713.3|29693.3|594
1608799500000|2020-12-24 08:45:00|29739.8|29719.8|29719.4|29699.4|29741.2|29721.2|29717.5|29697.5|471
1608799800000|2020-12-24 08:50:00|29719.3|29699.3|29727.9|29707.9|29730.9|29710.9|29712.1|29692.1|426
1608800100000|2020-12-24 08:55:00|29728.2|29708.2|29720.8|29700.8|29728.6|29708.6|29715.4|29695.4|473
1608800400000|2020-12-24 09:00:00|29720.5|29700.5|29718.9|29698.9|29728.8|29708.8|29717.2|29697.2|445
1608800700000|2020-12-24 09:05:00|29719.3|29699.3|29726.1|29706.1|29728.9|29708.9|29716.7|29696.7|343
1608801000000|2020-12-24 09:10:00|29726.6|29706.6|29735.6|29715.6|29736.1|29716.1|29723.6|29703.6|363
1608801300000|2020-12-24 09:15:00|29735.9|29715.9|29729.7|29709.7|29740.1|29720.1|29728.6|29708.6|392
1608801600000|2020-12-24 09:20:00|29730.6|29710.6|29730.2|29710.2|29733|29713|29725.5|29705.5|437
1608801900000|2020-12-24 09:25:00|29730.1|29710.1|29722.5|29702.5|29730.1|29710.1|29719.4|29699.4|293
1608802200000|2020-12-24 09:30:00|29724|29704|29730.7|29710.7|29740|29720|29719.8|29699.8|387
1608802500000|2020-12-24 09:35:00|29730.1|29710.1|29724.8|29704.8|29732.6|29712.6|29721.3|29701.3|429
1608802800000|2020-12-24 09:40:00|29724.7|29704.7|29739.3|29719.3|29742.1|29722.1|29721.4|29701.4|466
1608803100000|2020-12-24 09:45:00|29739.2|29719.2|29718.5|29698.5|29746.5|29726.5|29715.1|29681.1|532
1608803400000|2020-12-24 09:50:00|29718.6|29698.6|29720.5|29700.5|29741.1|29705.3|29713|29676.7|728
1608803700000|2020-12-24 09:55:00|29722.4|29702.4|29728.1|29708.1|29746.7|29726.7|29719.8|29688.9|652
1608804000000|2020-12-24 10:00:00|29729|29709|29710.3|29690.3|29735.2|29714.8|29708.3|29677.7|573
1608804300000|2020-12-24 10:05:00|29708.6|29688.6|29710|29690|29715|29695|29704.4|29684.4|476
1608804600000|2020-12-24 10:10:00|29710.3|29690.3|29709.4|29689.4|29715.3|29695.3|29704.6|29684.6|511
1608804900000|2020-12-24 10:15:00|29709.7|29689.7|29698.3|29678.3|29712.9|29692.9|29697.5|29677.5|546
1608805200000|2020-12-24 10:20:00|29698.4|29678.4|29701.2|29681.2|29707.1|29687.1|29697.1|29677.1|458
1608805500000|2020-12-24 10:25:00|29701.7|29681.7|29695.8|29675.8|29705.9|29685.9|29693.9|29673.9|469
1608805800000|2020-12-24 10:30:00|29695.9|29675.9|29688.2|29668.2|29697.2|29677.2|29688.1|29668.1|484
1608806100000|2020-12-24 10:35:00|29687.7|29667.7|29680.8|29660.8|29689.3|29669.3|29679.9|29659.9|421
1608806400000|2020-12-24 10:40:00|29680.7|29660.7|29679.1|29659.1|29684.4|29664.4|29678.7|29658.7|339
1608806700000|2020-12-24 10:45:00|29679.2|29659.2|29677.3|29657.3|29686.3|29666.3|29674.2|29654.2|315
1608807000000|2020-12-24 10:50:00|29676.4|29656.4|29676.5|29656.5|29679.3|29659.3|29671|29651|343
1608807300000|2020-12-24 10:55:00|29676.6|29656.6|29668.5|29648.5|29677.1|29657.1|29665.1|29645.1|458
1608807600000|2020-12-24 11:00:00|29668.4|29648.4|29668.6|29648.6|29672.3|29652.3|29660.8|29640.8|491
1608807900000|2020-12-24 11:05:00|29668.9|29648.9|29654.3|29634.3|29678.4|29658.4|29635.4|29612|708
1608808200000|2020-12-24 11:10:00|29655|29635|29652.4|29632.4|29657.4|29637.4|29651.4|29631.4|404
1608808500000|2020-12-24 11:15:00|29652.6|29632.6|29653|29633|29654.1|29634.1|29645|29625|364
1608808800000|2020-12-24 11:20:00|29652.9|29632.9|29657.1|29637.1|29659.8|29639.8|29651.1|29631.1|292
1608809100000|2020-12-24 11:25:00|29656.6|29636.6|29653.7|29633.7|29657.9|29637.9|29652.4|29632.4|329
1608809400000|2020-12-24 11:30:00|29653.5|29633.5|29658.6|29638.6|29661.3|29641.3|29651.7|29631.7|388
1608809700000|2020-12-24 11:35:00|29658.5|29638.5|29645.9|29625.9|29658.9|29638.9|29645.7|29625.7|297
1608810000000|2020-12-24 11:40:00|29645.4|29625.4|29653.8|29633.8|29657.3|29637.3|29645.4|29625.4|384
1608810300000|2020-12-24 11:45:00|29653.6|29633.6|29660.9|29640.9|29662.1|29642.1|29652.2|29632.2|402
1608810600000|2020-12-24 11:50:00|29659.4|29639.4|29658.3|29638.3|29662.2|29642.2|29655.9|29635.9|373
1608810900000|2020-12-24 11:55:00|29658.2|29638.2|29658.4|29638.4|29663|29643|29657.4|29637.4|317
1608811200000|2020-12-24 12:00:00|29658.1|29638.1|29666.1|29646.1|29669.9|29649.9|29657.9|29637.9|371
1608811500000|2020-12-24 12:05:00|29666.7|29646.7|29667.1|29647.1|29671.2|29651.2|29663.8|29643.8|335
1608811800000|2020-12-24 12:10:00|29667|29647|29663.8|29643.8|29673|29653|29661.5|29641.5|386
1608812100000|2020-12-24 12:15:00|29663.9|29643.9|29662.2|29642.2|29665.5|29645.5|29658|29638|311
1608812400000|2020-12-24 12:20:00|29662.1|29642.1|29660|29640|29665.8|29645.8|29656.1|29636.1|374
1608812700000|2020-12-24 12:25:00|29660.8|29640.8|29653.9|29633.9|29660.8|29640.8|29651.4|29631.4|392
1608813000000|2020-12-24 12:30:00|29654.1|29634.1|29666.4|29646.4|29666.6|29646.6|29650.6|29630.6|358
1608813300000|2020-12-24 12:35:00|29665.7|29645.7|29673.7|29653.7|29677.3|29657.3|29665.7|29645.7|444
1608813600000|2020-12-24 12:40:00|29673.4|29653.4|29664.4|29644.4|29674.4|29654.4|29662.3|29642.3|426
1608813900000|2020-12-24 12:45:00|29664|29644|29660.8|29640.8|29667.4|29647.4|29657|29637|459
1608814200000|2020-12-24 12:50:00|29659.3|29639.3|29657.4|29637.4|29663.9|29643.9|29653|29633|388
1608814500000|2020-12-24 12:55:00|29655.9|29635.9|29678.1|29658.1|29680.6|29660.6|29655.3|29635.3|560
1608814800000|2020-12-24 13:00:00|29678|29658|29674.8|29654.8|29683.2|29663.2|29670|29650|550
1608815100000|2020-12-24 13:05:00|29674.3|29654.3|29664.4|29644.4|29674.7|29654.7|29663.3|29643.3|371
1608815400000|2020-12-24 13:10:00|29663.6|29643.6|29669|29649|29673.6|29653.6|29662.4|29642.4|298
1608815700000|2020-12-24 13:15:00|29669.2|29649.2|29674.5|29654.5|29680.7|29660.7|29666.9|29646.9|355
1608816000000|2020-12-24 13:20:00|29674.9|29654.9|29681.5|29661.5|29687.6|29667.6|29674.9|29654.9|459
1608816300000|2020-12-24 13:25:00|29681.7|29661.7|29677|29657|29682.4|29662.4|29673.6|29653.6|380
1608816600000|2020-12-24 13:30:00|29675.5|29655.5|29675.2|29655.2|29677|29657|29667.2|29647.2|363
1608816900000|2020-12-24 13:35:00|29677|29657|29669.3|29649.3|29678.4|29658.4|29665.3|29645.3|387
1608817200000|2020-12-24 13:40:00|29669.5|29649.5|29669.7|29649.7|29672|29652|29666.4|29646.4|339
1608817500000|2020-12-24 13:45:00|29669|29649|29672.7|29652.7|29674.4|29654.4|29665.5|29645.5|332
1608817800000|2020-12-24 13:50:00|29671|29651|29669.1|29649.1|29676.2|29656.2|29666.7|29646.7|348
1608818100000|2020-12-24 13:55:00|29669.5|29649.5|29684.9|29664.9|29685.1|29665.1|29666.9|29646.9|374
1608818400000|2020-12-24 14:00:00|29685.2|29665.2|29740.6|29654.6|29754.2|29682.1|29685.2|29648.8|520
1608818700000|2020-12-24 14:05:00|29743.4|29651.2|29725.8|29647.7|29745.4|29666.9|29718|29637.5|463
1608819000000|2020-12-24 14:10:00|29726.3|29641.4|29742|29656.4|29746.6|29662.3|29719.8|29632.7|433
1608819300000|2020-12-24 14:15:00|29740.1|29656.5|29737.9|29659.4|29754.4|29670.3|29723.4|29638.5|501
1608819600000|2020-12-24 14:20:00|29741.3|29655.1|29774.4|29719.3|29792.8|29755.1|29735.1|29652.8|700
1608819900000|2020-12-24 14:25:00|29775.1|29719.7|29772.1|29705.8|29790.5|29740.2|29749.3|29700.8|536
1608820200000|2020-12-24 14:30:00|29762|29712|29773.4|29717.6|29779|29734.2|29739.1|29706|562
1608820500000|2020-12-24 14:35:00|29773.5|29718.9|29733.5|29713.5|29773.5|29729|29716.7|29695.5|631
1608820800000|2020-12-24 14:40:00|29734.2|29714.2|29720.3|29700.3|29735.6|29715.6|29718.9|29698.9|483
1608821100000|2020-12-24 14:45:00|29720.4|29700.4|29724.3|29704.3|29745.2|29707|29717.3|29681.6|529
1608821400000|2020-12-24 14:50:00|29723.8|29703.8|29757.2|29688.9|29760.1|29703.8|29709.2|29671.9|623
1608821700000|2020-12-24 14:55:00|29756.5|29688.5|29746.3|29726.3|29763.3|29728.5|29738.3|29681.8|601
1608822000000|2020-12-24 15:00:00|29746.1|29726.1|29769.6|29749.6|29770.4|29750.4|29745.8|29725.8|759
1608822300000|2020-12-24 15:05:00|29769.5|29749.5|29754.1|29734.1|29770.3|29750.3|29744.7|29724.7|651
1608822600000|2020-12-24 15:10:00|29754.2|29734.2|29758.5|29738.5|29761|29741|29750.9|29730.9|441
1608822900000|2020-12-24 15:15:00|29758.6|29738.6|29758.7|29738.7|29772.4|29752.4|29755|29735|614
1608823200000|2020-12-24 15:20:00|29757.9|29737.9|29745.6|29725.6|29761.1|29741.1|29745.1|29725.1|545
1608823500000|2020-12-24 15:25:00|29745.4|29725.4|29755.3|29735.3|29765.4|29745.4|29743.2|29723.2|468
1608823800000|2020-12-24 15:30:00|29756|29736|29775.9|29755.9|29777.6|29757.6|29748.7|29728.7|564
1608824100000|2020-12-24 15:35:00|29777.9|29757.9|29793.9|29773.9|29795.2|29775.2|29773.6|29753.6|507
1608824400000|2020-12-24 15:40:00|29794.2|29774.2|29799.8|29779.8|29807.9|29787.9|29788.4|29768.4|682
1608824700000|2020-12-24 15:45:00|29799.7|29779.7|29806.2|29786.2|29815.2|29795.2|29799.1|29779.1|528
1608825000000|2020-12-24 15:50:00|29807.3|29787.3|29811.5|29791.5|29831.5|29796.5|29794.1|29774.1|549
1608825300000|2020-12-24 15:55:00|29814.6|29794.6|29815|29795|29829.9|29801.5|29807|29778.1|558
1608825600000|2020-12-24 16:00:00|29815.9|29795.9|29792.4|29772.4|29815.9|29795.9|29787.1|29767.1|625
1608825900000|2020-12-24 16:05:00|29793.6|29773.6|29792.1|29772.1|29802.4|29782.4|29790.2|29770.2|484
1608826200000|2020-12-24 16:10:00|29791.8|29771.8|29791.6|29771.6|29794.4|29774.4|29784.4|29764.4|474
1608826500000|2020-12-24 16:15:00|29791.7|29771.7|29810.6|29790.6|29811.4|29791.4|29787.3|29767.3|419
1608826800000|2020-12-24 16:20:00|29810.8|29790.8|29806.6|29786.6|29810.8|29790.8|29801.5|29781.5|373
1608827100000|2020-12-24 16:25:00|29804.5|29784.5|29811.2|29791.2|29813.8|29793.8|29800.3|29780.3|502
1608827400000|2020-12-24 16:30:00|29811.3|29791.3|29803.9|29783.9|29815.4|29795.4|29802.9|29782.9|520
1608827700000|2020-12-24 16:35:00|29806.2|29786.2|29809.5|29789.5|29813.1|29793.1|29802.3|29782.3|461
1608828000000|2020-12-24 16:40:00|29809.9|29789.9|29812.7|29792.7|29820.4|29800.4|29805.3|29785.3|432
1608828300000|2020-12-24 16:45:00|29811.4|29791.4|29813.1|29793.1|29821|29801|29806.7|29786.7|369
1608828600000|2020-12-24 16:50:00|29811.9|29791.9|29813.1|29793.1|29820.2|29800.2|29805.9|29785.9|426
1608828900000|2020-12-24 16:55:00|29814.7|29794.7|29816.7|29796.7|29824|29804|29809.1|29789.1|395
1608829200000|2020-12-24 17:00:00|29818.2|29798.2|29822.8|29802.8|29828|29808|29811.6|29791.6|357
1608829500000|2020-12-24 17:05:00|29822.2|29802.2|29812.9|29792.9|29823.1|29803.1|29811.2|29791.2|336
1608829800000|2020-12-24 17:10:00|29813.4|29793.4|29817.5|29797.5|29826.8|29806.8|29810.2|29790.2|357
1608830100000|2020-12-24 17:15:00|29818.3|29798.3|29809.8|29789.8|29819.5|29799.5|29805.2|29785.2|298
1608830400000|2020-12-24 17:20:00|29810|29790|29809.1|29789.1|29818.5|29798.5|29807.9|29787.9|309
1608830700000|2020-12-24 17:25:00|29812.3|29792.3|29802.6|29782.6|29814.7|29794.7|29799.3|29779.3|400
1608831000000|2020-12-24 17:30:00|29803.1|29783.1|29806.5|29786.5|29808|29788|29797.3|29777.3|336
1608831300000|2020-12-24 17:35:00|29806.9|29786.9|29805.5|29785.5|29811.5|29791.5|29796.5|29776.5|305
1608831600000|2020-12-24 17:40:00|29801.9|29781.9|29807.6|29787.6|29814|29794|29798.7|29778.7|325
1608831900000|2020-12-24 17:45:00|29807.5|29787.5|29805.9|29785.9|29816|29796|29800.5|29780.5|403
1608832200000|2020-12-24 17:50:00|29806.3|29786.3|29802.5|29782.5|29808.8|29788.8|29796.7|29776.7|335
1608832500000|2020-12-24 17:55:00|29802.7|29782.7|29814.8|29794.8|29816.5|29796.5|29797.5|29777.5|416
1608832800000|2020-12-24 18:00:00|29814.7|29794.7|29807.7|29787.7|29817.8|29797.8|29803.4|29783.4|400
1608833100000|2020-12-24 18:05:00|29808.8|29788.8|29816.1|29796.1|29823.9|29803.9|29808.1|29788.1|314
1608833400000|2020-12-24 18:10:00|29816.2|29796.2|29809.5|29789.5|29821.8|29801.8|29808|29788|402
1608833700000|2020-12-24 18:15:00|29808.8|29788.8|29813.9|29793.9|29820.1|29800.1|29808|29788|412
1608834000000|2020-12-24 18:20:00|29813.4|29793.4|29823|29803|29828.3|29808.3|29811.8|29791.8|441
1608834300000|2020-12-24 18:25:00|29823.2|29803.2|29819|29799|29828.2|29808.2|29818.5|29798.5|600
1608834600000|2020-12-24 18:30:00|29818.5|29798.5|29820.2|29800.2|29825.5|29805.5|29817.4|29797.4|411
1608834900000|2020-12-24 18:35:00|29817.7|29797.7|29819.5|29799.5|29825.4|29805.4|29816.9|29796.9|295
1608835200000|2020-12-24 18:40:00|29819.9|29799.9|29817.9|29797.9|29822.1|29802.1|29815.5|29795.5|375
1608835500000|2020-12-24 18:45:00|29818|29798|29819.5|29799.5|29823.5|29803.5|29815.6|29795.6|373
1608835800000|2020-12-24 18:50:00|29819.3|29799.3|29817.3|29797.3|29826.1|29806.1|29814.9|29794.9|307
1608836100000|2020-12-24 18:55:00|29817.1|29797.1|29817.8|29797.8|29820.7|29800.7|29812.9|29792.9|287
1608836400000|2020-12-24 19:00:00|29817.2|29797.2|29815.7|29795.7|29839.8|29802.5|29812.6|29784.8|313
1608836700000|2020-12-24 19:05:00|29815.8|29795.8|29808.2|29691.2|29840.6|29807.3|29789.6|29672.6|344
1608837000000|2020-12-24 19:10:00|29812.5|29695.5|29819.2|29702.2|29844.2|29727.2|29789.4|29672.4|319
1608837300000|2020-12-24 19:15:00|29816.6|29699.6|29807.2|29690.2|29826.8|29709.8|29791|29674|261
1608837600000|2020-12-24 19:20:00|29808.5|29691.5|29811.3|29694.3|29844|29727|29797.9|29680.9|251
1608837900000|2020-12-24 19:25:00|29809.7|29692.7|29842.5|29725.5|29842.5|29725.5|29794.7|29677.7|278
1608838200000|2020-12-24 19:30:00|29808.7|29691.7|29805.9|29688.9|29842.5|29725.5|29792.5|29675.5|272
1608838500000|2020-12-24 19:35:00|29805.1|29688.1|29811.6|29694.6|29843.5|29726.5|29794|29677|266
1608838800000|2020-12-24 19:40:00|29809.4|29692.4|29808.2|29691.2|29843.5|29726.5|29793.2|29676.2|244
1608839100000|2020-12-24 19:45:00|29824|29707|29827.8|29710.8|29843|29726|29792.5|29675.5|266
1608839400000|2020-12-24 19:50:00|29811.9|29694.9|29805.2|29688.2|29842.5|29725.5|29791.5|29674.5|374
1608839700000|2020-12-24 19:55:00|29805.4|29688.4|29810.4|29693.4|29831.8|29714.8|29795.9|29678.9|414
1608840000000|2020-12-24 20:00:00|29809.5|29692.5|29802.1|29685.1|29843.1|29726.1|29791.5|29674.5|354
1608840300000|2020-12-24 20:05:00|29801.5|29684.5|29831.5|29714.5|29844.1|29727.1|29801|29684|166
1608840600000|2020-12-24 20:10:00|29823.4|29706.4|29840.8|29723.8|29843.1|29726.1|29792.7|29675.7|106
1608840900000|2020-12-24 20:15:00|29837.5|29720.5|29821.1|29704.1|29842|29725|29791|29674|183
1608841200000|2020-12-24 20:20:00|29791|29674|29828.7|29711.7|29842|29725|29790|29673|331
1608841500000|2020-12-24 20:25:00|29828.3|29711.3|29829.1|29712.1|29830|29713|29783|29666|430
1608841800000|2020-12-24 20:30:00|29829.6|29712.6|29821.9|29704.9|29835.2|29718.2|29781|29664|419
1608842100000|2020-12-24 20:35:00|29821.4|29704.4|29819.2|29702.2|29836.5|29719.5|29778.4|29661.4|367
1608842400000|2020-12-24 20:40:00|29822.9|29705.9|29821.9|29704.9|29837|29720|29778.1|29661.1|563
1608842700000|2020-12-24 20:45:00|29833.7|29716.7|29823.4|29706.4|29836.4|29719.4|29778.5|29661.5|410
1608843000000|2020-12-24 20:50:00|29823.8|29706.8|29822.8|29705.8|29836.4|29719.4|29778.7|29661.7|179
1608843300000|2020-12-24 20:55:00|29823.3|29706.3|29829|29712|29838.1|29721.1|29778.7|29661.7|338
1608843600000|2020-12-24 21:00:00|29825.9|29708.9|29829.2|29712.2|29839|29722|29783.1|29666.1|343
1608843900000|2020-12-24 21:05:00|29816.9|29699.9|29805.5|29688.5|29839|29722|29783|29666|293
1608844200000|2020-12-24 21:10:00|29831.6|29714.6|29834|29717|29840.9|29723.9|29785.1|29668.1|247
1608844500000|2020-12-24 21:15:00|29833.9|29716.9|29830.1|29713.1|29841.1|29724.1|29782.3|29665.3|244
1608844800000|2020-12-24 21:20:00|29830.4|29713.4|29826.7|29709.7|29839.9|29722.9|29781.6|29664.6|327
1608845100000|2020-12-24 21:25:00|29813.5|29696.5|29829.4|29712.4|29838.4|29721.4|29780.8|29663.8|446
1608845400000|2020-12-24 21:30:00|29812.9|29695.9|29836|29719|29846.5|29729.5|29784.1|29667.1|318
1608845700000|2020-12-24 21:35:00|29821.8|29704.8|29839.6|29722.6|29843.6|29726.6|29777.5|29660.5|214
1608846000000|2020-12-24 21:40:00|29831.8|29714.8|29800.7|29683.7|29843.4|29726.4|29778.5|29661.5|143
1608846300000|2020-12-24 21:45:00|29800.4|29683.4|29809.6|29692.6|29853.5|29736.5|29782.9|29665.9|68
1608846600000|2020-12-24 21:50:00|29827.2|29710.2|29815|29698|29853.9|29736.9|29789.3|29672.3|127
1608846900000|2020-12-24 21:55:00|29833.8|29716.8|29832.3|29715.3|29854.5|29737.5|29787.2|29670.2|102
1609102800000|2020-12-27 21:00:00|29772.4|29635.4|29772.4|29635.4|29772.4|29635.4|29772.4|29635.4|1
1609107000000|2020-12-27 22:10:00|29800.5|29658.5|29797.8|29655.8|29800.5|29658.5|29797.4|29655.4|6
1609107300000|2020-12-27 22:15:00|29778.6|29636.6|29788.1|29646.1|29792.6|29650.6|29778.6|29636.6|53
1609107900000|2020-12-27 22:25:00|29785.2|29643.2|29788.6|29646.6|29790.1|29648.1|29784.3|29642.3|9
1609108200000|2020-12-27 22:30:00|29778.6|29656.6|29777.2|29655.2|29778.6|29656.6|29776.5|29654.5|20
1609108500000|2020-12-27 22:35:00|29775|29653|29778.5|29656.5|29780.5|29658.5|29773.1|29651.1|27
1609108800000|2020-12-27 22:40:00|29776.5|29654.5|29779.2|29657.2|29780.5|29658.5|29773.8|29651.8|42
1609109100000|2020-12-27 22:45:00|29779.3|29657.3|29780.1|29658.1|29783.3|29661.3|29777|29655|48
1609109400000|2020-12-27 22:50:00|29780.4|29658.4|29776.1|29654.1|29784.1|29662.1|29775.1|29653.1|47
1609109700000|2020-12-27 22:55:00|29777|29655|29772.2|29650.2|29793|29671|29768|29646|90
1609110000000|2020-12-27 23:00:00|29770.4|29648.4|29770.5|29648.5|29794|29672|29763|29641|351
1609110300000|2020-12-27 23:05:00|29772|29650|29769.9|29652.9|29783.4|29666.4|29757.3|29635.3|312
1609110600000|2020-12-27 23:10:00|29771.2|29654.2|29756.6|29639.6|29786.1|29669.1|29755.5|29638.5|271
1609110900000|2020-12-27 23:15:00|29766|29649|29766.3|29649.3|29785|29668|29755.3|29638.3|278
1609111200000|2020-12-27 23:20:00|29782.6|29665.6|29751.9|29634.9|29783.7|29666.7|29750.1|29633.1|436
1609111500000|2020-12-27 23:25:00|29751.3|29634.3|29759.7|29642.7|29767.7|29650.7|29730.3|29613.3|485
1609111800000|2020-12-27 23:30:00|29755.8|29638.8|29748.6|29631.6|29764.5|29647.5|29731.6|29614.6|357
1609112100000|2020-12-27 23:35:00|29750.2|29633.2|29750.7|29633.7|29762.2|29645.2|29737.3|29620.3|392
1609112400000|2020-12-27 23:40:00|29747.7|29630.7|29752.3|29635.3|29758.7|29641.7|29737.9|29620.9|290
1609112700000|2020-12-27 23:45:00|29751.4|29634.4|29748.8|29631.8|29761|29644|29738.1|29621.1|263
1609113000000|2020-12-27 23:50:00|29743.7|29626.7|29753.5|29636.5|29760|29643|29729.6|29612.6|319
1609113300000|2020-12-27 23:55:00|29755.1|29638.1|29756.7|29639.7|29766.4|29649.4|29732.8|29615.8|321
1609113600000|2020-12-28 00:00:00|29756.1|29639.1|29764.9|29647.9|29775.3|29658.3|29732.7|29615.7|567
1609113900000|2020-12-28 00:05:00|29762.8|29645.8|29782.9|29665.9|29801|29684|29753.9|29636.9|656
1609114200000|2020-12-28 00:10:00|29785.6|29668.6|29786.5|29669.5|29808.9|29691.9|29775.7|29658.7|573
1609114500000|2020-12-28 00:15:00|29783.8|29666.8|29805.4|29688.4|29809.4|29692.4|29778.9|29661.9|576
1609114800000|2020-12-28 00:20:00|29799.5|29682.5|29780.7|29663.7|29803.8|29686.8|29776.4|29659.4|405
1609115100000|2020-12-28 00:25:00|29780.6|29663.6|29783|29666|29801.3|29684.3|29772.1|29655.1|437
1609115400000|2020-12-28 00:30:00|29782.4|29665.4|29785.6|29668.6|29796.6|29679.6|29767|29650|510
1609115700000|2020-12-28 00:35:00|29785.7|29668.7|29804.8|29687.8|29815.6|29698.6|29779.8|29662.8|457
1609116000000|2020-12-28 00:40:00|29809|29692|29806.7|29689.7|29820.1|29703.1|29796.8|29679.8|486
1609116300000|2020-12-28 00:45:00|29806.4|29689.4|29823.6|29706.6|29833|29716|29801.2|29684.2|425
1609116600000|2020-12-28 00:50:00|29823.5|29706.5|29800.9|29745.2|29849.4|29759.5|29795.8|29705.7|695
1609116900000|2020-12-28 00:55:00|29801.5|29745|29802.1|29729.3|29828|29753.6|29791.7|29729.3|565
1609117200000|2020-12-28 01:00:00|29801.4|29730.2|29795.4|29733.5|29813.2|29749.7|29788.8|29722|611
1609117500000|2020-12-28 01:05:00|29795.9|29732.6|29785.2|29709|29810.1|29740.1|29778.6|29708|641
1609117800000|2020-12-28 01:10:00|29783.1|29710.3|29769.4|29713.6|29801.1|29720.5|29761.9|29702.5|613
1609118100000|2020-12-28 01:15:00|29769.3|29714.3|29769.2|29719.2|29790.2|29722.5|29761.7|29705.7|711
1609118400000|2020-12-28 01:20:00|29769.4|29719.4|29765.3|29712.5|29791.5|29719.5|29762.7|29706.8|521
1609118700000|2020-12-28 01:25:00|29765.4|29713.2|29762.1|29712.1|29791.8|29719|29761.1|29705.6|514
1609119000000|2020-12-28 01:30:00|29768.7|29711.3|29766.2|29715.2|29799.5|29720|29763.8|29709.7|538
1609119300000|2020-12-28 01:35:00|29774.3|29714.1|29774.1|29708.9|29793.3|29718|29760.3|29702.3|488
1609119600000|2020-12-28 01:40:00|29775.4|29710|29770.2|29716|29786.1|29719.7|29757.5|29705.7|379
1609119900000|2020-12-28 01:45:00|29770.3|29716.1|29745.5|29725.5|29796|29727.6|29744.8|29708.8|468
1609120200000|2020-12-28 01:50:00|29760.9|29707.9|29765.4|29711.3|29783.1|29713.6|29757.4|29704.1|423
1609120500000|2020-12-28 01:55:00|29764.5|29710.2|29761.5|29709.5|29795.8|29712.2|29756.6|29698|422
1609120800000|2020-12-28 02:00:00|29761.2|29709.4|29764.8|29705.1|29791.9|29713.9|29757|29704.5|417
1609121100000|2020-12-28 02:05:00|29755.3|29705.3|29755.7|29695.3|29775.4|29706.9|29747.1|29685.8|539
1609121400000|2020-12-28 02:10:00|29750.4|29695.6|29749.3|29690.9|29768.3|29697.5|29742.1|29685.7|527
1609121700000|2020-12-28 02:15:00|29744.7|29688|29747.7|29692.7|29777|29698.9|29741.9|29685.7|429
1609122000000|2020-12-28 02:20:00|29747.6|29693.2|29751.4|29691.9|29764.1|29695|29738.7|29680.8|455
1609122300000|2020-12-28 02:25:00|29756.1|29692.4|29749.5|29697.5|29783.6|29709.7|29729.7|29688.2|363
1609122600000|2020-12-28 02:30:00|29748.2|29698.2|29759.5|29694.8|29773.7|29700.6|29745.5|29689.6|402
1609122900000|2020-12-28 02:35:00|29750.9|29694.6|29760.3|29693.9|29772.8|29699.3|29744.4|29691.2|352
1609123200000|2020-12-28 02:40:00|29757.9|29696.4|29742.6|29689.4|29778.7|29698.5|29740.3|29684.3|332
1609123500000|2020-12-28 02:45:00|29741.5|29691.5|29743.5|29690.9|29774.4|29695.2|29740.3|29683.2|352
1609123800000|2020-12-28 02:50:00|29742.8|29691.7|29742.2|29692.2|29770.5|29696.7|29739.8|29683.8|370
1609124100000|2020-12-28 02:55:00|29742.4|29692.4|29751.9|29701.9|29776.5|29708.4|29724.5|29688.5|430
1609124400000|2020-12-28 03:00:00|29751.1|29701.1|29741.7|29691.7|29772.8|29701.1|29740.5|29689.1|422
1609124700000|2020-12-28 03:05:00|29740.9|29690.9|29743.5|29690.6|29769.5|29696.1|29740.4|29687.6|397
1609125000000|2020-12-28 03:10:00|29742.6|29691.6|29741.1|29685.2|29774.9|29695|29736.8|29682.2|380
1609125300000|2020-12-28 03:15:00|29740.7|29685.1|29735.9|29685.9|29764.9|29689.8|29733.4|29678.2|386
1609125600000|2020-12-28 03:20:00|29737.2|29687.2|29742.8|29690.3|29769.6|29701.2|29721.2|29678.8|376
1609125900000|2020-12-28 03:25:00|29748.9|29690.4|29736.9|29683.9|29765.9|29695.4|29734.6|29680.8|348
1609126200000|2020-12-28 03:30:00|29736.5|29683.8|29737.7|29681.9|29765.3|29689.9|29734|29676.1|321
1609126500000|2020-12-28 03:35:00|29738.3|29681.1|29742.7|29687.9|29763.6|29691.4|29734.4|29678|335
1609126800000|2020-12-28 03:40:00|29737.8|29686.8|29752.5|29691.9|29763.9|29696.8|29735.6|29679.1|296
1609127100000|2020-12-28 03:45:00|29749.2|29689.6|29742.9|29689.9|29769.2|29706.3|29724.4|29678.1|303
1609127400000|2020-12-28 03:50:00|29741.8|29688.5|29745.5|29689.4|29764.1|29697.2|29736.8|29681.6|380
1609127700000|2020-12-28 03:55:00|29744.5|29689.9|29758.1|29688.9|29774.5|29708.5|29725|29681.8|338
1609128000000|2020-12-28 04:00:00|29756.1|29687.8|29751.1|29697.7|29767.4|29700.7|29740.8|29684.9|402
1609128300000|2020-12-28 04:05:00|29752.4|29698.5|29751.9|29697.1|29774|29701.5|29745.8|29690.6|341
1609128600000|2020-12-28 04:10:00|29751.1|29698.3|29749|29695.6|29782.8|29702.8|29746.3|29690.1|353
1609128900000|2020-12-28 04:15:00|29747|29697|29749.2|29697.9|29778.1|29702.5|29743.3|29684.2|320
1609129200000|2020-12-28 04:20:00|29750.6|29696.9|29756.4|29696.5|29767.3|29699.1|29742.4|29689.5|344
1609129500000|2020-12-28 04:25:00|29756.1|29696.6|29753.9|29694.3|29773.5|29697|29741.7|29685.7|318
1609129800000|2020-12-28 04:30:00|29751.6|29693.7|29753.9|29689.3|29768.6|29695.8|29740.2|29684.1|302
1609130100000|2020-12-28 04:35:00|29748.6|29686|29763|29692.9|29774.9|29699.3|29742.9|29685.5|298
1609130400000|2020-12-28 04:40:00|29761.3|29693.7|29749.6|29693.8|29770|29699.7|29744.4|29685.3|288
1609130700000|2020-12-28 04:45:00|29749.7|29693.7|29765.2|29695.2|29773.9|29705.6|29746.9|29690.3|281
1609131000000|2020-12-28 04:50:00|29763.2|29692.6|29749.4|29699.4|29783.3|29700.3|29745.9|29692.2|256
1609131300000|2020-12-28 04:55:00|29747.3|29696.2|29752.7|29694|29770.7|29713.2|29732.1|29690.3|261
1609131600000|2020-12-28 05:00:00|29751.1|29694.6|29752.7|29699.1|29776.7|29701.8|29747.7|29690.1|349
1609131900000|2020-12-28 05:05:00|29748.1|29698.1|29752.5|29692.1|29777.6|29701.1|29745.9|29687.5|296
1609132200000|2020-12-28 05:10:00|29748.6|29694|29756.8|29691.3|29783.3|29708.9|29728.1|29687.4|250
1609132500000|2020-12-28 05:15:00|29757.1|29691.4|29744.4|29686.3|29763.3|29695.3|29735|29679.1|326
1609132800000|2020-12-28 05:20:00|29744.2|29685.2|29742.3|29683.2|29770.4|29691|29735.2|29678.5|272
1609133100000|2020-12-28 05:25:00|29742.8|29683|29749.8|29681.4|29770.8|29690.6|29733.9|29675|254
1609133400000|2020-12-28 05:30:00|29749.1|29686.6|29740|29684.4|29761|29691|29732.8|29676.9|379
1609133700000|2020-12-28 05:35:00|29740.7|29683.6|29731.9|29678|29766.7|29686.2|29726.9|29672.7|388
1609134000000|2020-12-28 05:40:00|29731.4|29681.4|29744.6|29681.2|29760.8|29688.4|29729.2|29675|404
1609134300000|2020-12-28 05:45:00|29745|29681.4|29746.6|29678.6|29754.3|29686.4|29730.6|29673|336
1609134600000|2020-12-28 05:50:00|29743.5|29679.7|29731.8|29679.1|29758.3|29683.6|29727.8|29674|344
1609134900000|2020-12-28 05:55:00|29730|29680|29718.4|29665.5|29748.7|29681.3|29716.1|29662.1|507
1609135200000|2020-12-28 06:00:00|29718.3|29666.5|29698.2|29678.2|29736|29689.2|29695.8|29663.1|564
1609135500000|2020-12-28 06:05:00|29698.1|29678.1|29695.5|29675.5|29735.8|29683.6|29689.9|29658.4|487
1609135800000|2020-12-28 06:10:00|29695.3|29675.3|29706.1|29686.1|29727.7|29687.2|29693.5|29660.6|418
1609136100000|2020-12-28 06:15:00|29705.4|29685.4|29701.7|29681.7|29740.7|29691.5|29699.9|29667.1|418
1609136400000|2020-12-28 06:20:00|29701.5|29681.5|29704|29684|29744.2|29688.9|29700.5|29666.2|391
1609136700000|2020-12-28 06:25:00|29703.5|29683.5|29717.5|29667.5|29733|29687.6|29694.9|29657.5|410
1609137000000|2020-12-28 06:30:00|29717.1|29667.1|29700.1|29680.1|29730.9|29692.3|29697.2|29666.3|435
1609137300000|2020-12-28 06:35:00|29712.6|29657.3|29703|29683|29732.7|29686.6|29696.2|29657.3|319
1609137600000|2020-12-28 06:40:00|29702.5|29682.5|29700.4|29680.4|29728.3|29685.4|29696.9|29663.4|347
1609137900000|2020-12-28 06:45:00|29700.1|29680.1|29696.7|29676.7|29730.6|29687|29692.2|29661.5|358
1609138200000|2020-12-28 06:50:00|29697.1|29677.1|29717.2|29662.1|29726.9|29681.6|29689.4|29652.1|422
1609138500000|2020-12-28 06:55:00|29717.4|29662.7|29712|29658.9|29726.5|29680.5|29689.3|29656.8|385
1609138800000|2020-12-28 07:00:00|29714|29664|29694.8|29674.8|29714|29686.4|29689.3|29659.2|527
1609139100000|2020-12-28 07:05:00|29691.1|29671.1|29706.4|29686.4|29712.1|29692.1|29688|29668|445
1609139400000|2020-12-28 07:10:00|29706|29686|29707.2|29687.2|29713.3|29693.3|29705.3|29685.3|518
1609139700000|2020-12-28 07:15:00|29706.9|29686.9|29703.2|29683.2|29712.7|29692.7|29700|29680|463
1609140000000|2020-12-28 07:20:00|29704.5|29684.5|29705.8|29685.8|29715.1|29695.1|29697.3|29677.3|488
1609140300000|2020-12-28 07:25:00|29707|29687|29704.5|29684.5|29708.3|29688.3|29699.6|29679.6|340
1609140600000|2020-12-28 07:30:00|29703.7|29683.7|29664.4|29644.4|29709.7|29689.7|29662.1|29626.9|433
1609140900000|2020-12-28 07:35:00|29665.3|29645.3|29666.3|29646.3|29715.8|29681.6|29663.1|29636.6|468
1609141200000|2020-12-28 07:40:00|29666|29646|29656.6|29636.6|29668.3|29648.3|29650.1|29630.1|457
1609141500000|2020-12-28 07:45:00|29656.3|29636.3|29645.7|29625.7|29678.4|29640.6|29621.7|29601.7|490
1609141800000|2020-12-28 07:50:00|29646|29626|29665.9|29645.9|29703.4|29672.8|29643.5|29618|541
1609142100000|2020-12-28 07:55:00|29669|29649|29633.5|29613.5|29669|29649|29619.4|29599.4|469
1609142400000|2020-12-28 08:00:00|29634.6|29614.6|29639.7|29619.7|29642.2|29622.2|29630.8|29610.8|469
1609142700000|2020-12-28 08:05:00|29639.6|29619.6|29653.5|29633.5|29683.1|29663.1|29624.8|29604.8|641
1609143000000|2020-12-28 08:10:00|29655.6|29635.6|29678.6|29658.6|29682.7|29662.7|29653.7|29633.7|498
1609143300000|2020-12-28 08:15:00|29679.1|29659.1|29677.9|29657.9|29715.2|29677|29671.8|29644.9|535
1609143600000|2020-12-28 08:20:00|29677.6|29657.6|29665.4|29645.4|29679.2|29659.2|29665.4|29645.4|462
1609143900000|2020-12-28 08:25:00|29665.5|29645.5|29669.4|29649.4|29672.9|29652.9|29665.2|29645.2|410
1609144200000|2020-12-28 08:30:00|29669.1|29649.1|29668.2|29648.2|29673.2|29653.2|29649|29629|431
1609144500000|2020-12-28 08:35:00|29668.3|29648.3|29656.6|29636.6|29668.3|29648.3|29647.9|29627.9|538
1609144800000|2020-12-28 08:40:00|29656.3|29636.3|29660.6|29640.6|29667.5|29647.5|29654.7|29634.7|548
1609145100000|2020-12-28 08:45:00|29662.2|29642.2|29680.9|29660.9|29687.4|29667.4|29655.3|29635.3|566
1609145400000|2020-12-28 08:50:00|29679.4|29659.4|29665.4|29645.4|29686.4|29666.4|29664.1|29644.1|541
1609145700000|2020-12-28 08:55:00|29665.2|29645.2|29663.4|29643.4|29667.9|29647.9|29658.7|29638.7|538
1609146000000|2020-12-28 09:00:00|29663.3|29643.3|29666.3|29646.3|29670.7|29650.7|29659.8|29639.8|474
1609146300000|2020-12-28 09:05:00|29665.7|29645.7|29684.5|29664.5|29686.3|29666.3|29665.2|29645.2|451
1609146600000|2020-12-28 09:10:00|29685.2|29665.2|29704.5|29684.5|29707.3|29687.3|29674.6|29654.6|669
1609146900000|2020-12-28 09:15:00|29702.8|29682.8|29691.1|29671.1|29704.3|29684.3|29689.2|29669.2|633
1609147200000|2020-12-28 09:20:00|29693.1|29673.1|29701.7|29681.7|29707.9|29687.9|29689.9|29669.9|604
1609147500000|2020-12-28 09:25:00|29701.8|29681.8|29695.3|29675.3|29703.2|29683.2|29693.9|29673.9|633
1609147800000|2020-12-28 09:30:00|29695|29675|29705.6|29685.6|29706.6|29686.6|29689.5|29669.5|666
1609148100000|2020-12-28 09:35:00|29705.5|29685.5|29712.9|29692.9|29720.9|29700.9|29699.1|29679.1|561
1609148400000|2020-12-28 09:40:00|29714|29694|29710.2|29690.2|29718|29698|29705.3|29685.3|433
1609148700000|2020-12-28 09:45:00|29710.4|29690.4|29697.9|29677.9|29711.2|29691.2|29695|29675|516
1609149000000|2020-12-28 09:50:00|29697.6|29677.6|29693.1|29673.1|29703.6|29683.6|29680.4|29660.4|599
1609149300000|2020-12-28 09:55:00|29693.2|29673.2|29690.9|29670.9|29695.3|29675.3|29683.8|29663.8|611
1609149600000|2020-12-28 10:00:00|29690.6|29670.6|29695.3|29675.3|29695.3|29675.3|29680.2|29660.2|540
1609149900000|2020-12-28 10:05:00|29695.4|29675.4|29694.5|29674.5|29696.9|29676.9|29685.4|29665.4|521
1609150200000|2020-12-28 10:10:00|29693.9|29673.9|29728.2|29708.2|29730|29710|29689.1|29669.1|683
1609150500000|2020-12-28 10:15:00|29728.3|29708.3|29757|29737|29759.9|29739.9|29726.7|29706.7|722
1609150800000|2020-12-28 10:20:00|29757.5|29737.5|29747.4|29727.4|29757.5|29737.5|29740.8|29720.8|667
1609151100000|2020-12-28 10:25:00|29747.8|29727.8|29780.4|29760.4|29784|29764|29747.8|29727.8|780
1609151400000|2020-12-28 10:30:00|29780.6|29760.6|29786|29766|29786.1|29766.1|29759.8|29739.8|750
1609151700000|2020-12-28 10:35:00|29785.1|29765.1|29803.7|29783.7|29807.6|29787.6|29783.6|29763.6|698
1609152000000|2020-12-28 10:40:00|29802|29782|29802.1|29782.1|29816.1|29796.1|29797.7|29777.7|715
1609152300000|2020-12-28 10:45:00|29801.1|29781.1|29779.9|29759.9|29802.2|29782.2|29770.8|29750.8|601
1609152600000|2020-12-28 10:50:00|29780.1|29760.1|29776.8|29756.8|29784.8|29764.8|29775.4|29755.4|510
1609152900000|2020-12-28 10:55:00|29780|29760|29781.1|29761.1|29783|29763|29768.8|29748.8|579
1609153200000|2020-12-28 11:00:00|29781.2|29761.2|29779|29759|29788.1|29768.1|29778|29758|551
1609153500000|2020-12-28 11:05:00|29778.7|29758.7|29797.5|29777.5|29798.9|29778.9|29775.7|29755.7|502
1609153800000|2020-12-28 11:10:00|29797|29777|29803.9|29783.9|29804.7|29784.7|29785|29765|550
1609154100000|2020-12-28 11:15:00|29804.1|29784.1|29809.2|29789.2|29814.1|29794.1|29798.9|29778.9|531
1609154400000|2020-12-28 11:20:00|29809|29789|29821.6|29801.6|29823|29803|29804.4|29784.4|562
1609154700000|2020-12-28 11:25:00|29822.1|29802.1|29825.9|29805.9|29830.2|29810.2|29817.7|29797.7|656
1609155000000|2020-12-28 11:30:00|29826.3|29806.3|29859.9|29839.9|29860|29840|29824.3|29804.3|584
1609155300000|2020-12-28 11:35:00|29860.1|29840.1|29851.7|29831.7|29861.5|29841.5|29851.7|29831.7|496
1609155600000|2020-12-28 11:40:00|29851.4|29831.4|29857.3|29837.3|29864.1|29844.1|29839.1|29819.1|596
1609155900000|2020-12-28 11:45:00|29857.7|29837.7|29850.6|29830.6|29860.9|29840.9|29841.2|29821.2|596
1609156200000|2020-12-28 11:50:00|29850.7|29830.7|29848|29828|29852.5|29832.5|29841.4|29821.4|548
1609156500000|2020-12-28 11:55:00|29847.4|29827.4|29872.1|29852.1|29883.6|29863.6|29847.4|29827.4|753
1609156800000|2020-12-28 12:00:00|29871.6|29851.6|29890.7|29870.7|29893.7|29873.7|29868.2|29848.2|633
1609157100000|2020-12-28 12:05:00|29889.8|29869.8|29885.6|29865.6|29896.9|29876.9|29885|29865|615
1609157400000|2020-12-28 12:10:00|29884.7|29864.7|29928.2|29908.2|29933.1|29913.1|29884.7|29864.7|657
1609157700000|2020-12-28 12:15:00|29928|29908|29907.2|29887.2|29929.9|29909.9|29903|29883|624
1609158000000|2020-12-28 12:20:00|29907.3|29887.3|29901.1|29881.1|29907.7|29887.7|29892|29872|510
1609158300000|2020-12-28 12:25:00|29900.8|29880.8|29880.1|29860.1|29907.1|29887.1|29876.3|29856.3|554
1609158600000|2020-12-28 12:30:00|29880|29860|29880.9|29860.9|29886.4|29866.4|29876.7|29856.7|677
1609158900000|2020-12-28 12:35:00|29880|29860|29853.5|29833.5|29884.7|29864.7|29851.9|29831.9|588
1609159200000|2020-12-28 12:40:00|29853.9|29833.9|29862.6|29842.6|29869.7|29849.7|29853.3|29833.3|539
1609159500000|2020-12-28 12:45:00|29862.5|29842.5|29871.2|29851.2|29884.8|29864.8|29857.8|29837.8|572
1609159800000|2020-12-28 12:50:00|29870.6|29850.6|29877.1|29857.1|29883.4|29863.4|29869|29849|458
1609160100000|2020-12-28 12:55:00|29876.4|29856.4|29873.2|29853.2|29892.9|29872.9|29863.4|29843.4|619
1609160400000|2020-12-28 13:00:00|29873.6|29853.6|29827.1|29807.1|29879.8|29859.8|29801.9|29771|833
1609160700000|2020-12-28 13:05:00|29827.9|29807.9|29815.7|29795.7|29827.9|29807.9|29794.4|29774.4|684
1609161000000|2020-12-28 13:10:00|29815.5|29795.5|29758.7|29738.7|29827.5|29807.5|29758.7|29738.7|656
1609161300000|2020-12-28 13:15:00|29758.8|29738.8|29778.7|29758.7|29780|29760|29736.8|29716.8|752
1609161600000|2020-12-28 13:20:00|29779.3|29759.3|29779.5|29759.5|29786.7|29766.7|29762.8|29742.8|717
1609161900000|2020-12-28 13:25:00|29779.7|29759.7|29786.1|29766.1|29793.3|29773.3|29761.2|29736.8|624
1609162200000|2020-12-28 13:30:00|29786.8|29766.8|29796.9|29776.9|29800.8|29780.8|29777.2|29757.2|584
1609162500000|2020-12-28 13:35:00|29799.2|29779.2|29800.9|29780.9|29821.6|29801.6|29789.9|29769.9|668
1609162800000|2020-12-28 13:40:00|29801.8|29781.8|29777.1|29757.1|29811.3|29791.3|29775.2|29755.2|521
1609163100000|2020-12-28 13:45:00|29777|29757|29778.8|29758.8|29784|29764|29769.5|29749.5|535
1609163400000|2020-12-28 13:50:00|29778.6|29758.6|29766|29746|29780.3|29760.3|29765.4|29745.4|575
1609163700000|2020-12-28 13:55:00|29765.6|29745.6|29773.3|29753.3|29778.1|29758.1|29764|29744|564
1609164000000|2020-12-28 14:00:00|29772.8|29752.8|29775.9|29755.9|29779.3|29759.3|29755.6|29735.6|695
1609164300000|2020-12-28 14:05:00|29776.1|29756.1|29772.4|29752.4|29776.6|29756.6|29754|29734|591
1609164600000|2020-12-28 14:10:00|29773.2|29753.2|29785.5|29765.5|29787.9|29767.9|29756.9|29736.9|605
1609164900000|2020-12-28 14:15:00|29786.4|29766.4|29752|29732|29788.3|29768.3|29744.5|29724.5|653
1609165200000|2020-12-28 14:20:00|29752.1|29732.1|29760|29740|29763|29743|29750.8|29730.8|452
1609165500000|2020-12-28 14:25:00|29757.7|29737.7|29751.1|29731.1|29761.3|29741.3|29747.1|29727.1|551
1609165800000|2020-12-28 14:30:00|29752.1|29732.1|29732.5|29712.5|29760.2|29740.2|29732.1|29712.1|771
1609166100000|2020-12-28 14:35:00|29732.7|29712.7|29745.8|29725.8|29748.1|29728.1|29728.5|29708.5|695
1609166400000|2020-12-28 14:40:00|29746|29726|29730.1|29710.1|29747.5|29727.5|29728.8|29708.8|593
1609166700000|2020-12-28 14:45:00|29729.7|29709.7|29735.8|29715.8|29746.3|29726.3|29724|29704|677
1609167000000|2020-12-28 14:50:00|29735.7|29715.7|29742.3|29722.3|29756.5|29736.5|29732.4|29712.4|730
1609167300000|2020-12-28 14:55:00|29742|29722|29755.1|29735.1|29755.9|29735.9|29739.7|29719.7|585
1609167600000|2020-12-28 15:00:00|29754.5|29734.5|29755.4|29735.4|29760.8|29740.8|29750.2|29730.2|634
1609167900000|2020-12-28 15:05:00|29755.6|29735.6|29758.1|29738.1|29761.4|29741.4|29748.3|29728.3|609
1609168200000|2020-12-28 15:10:00|29758.7|29738.7|29762|29742|29764.8|29744.8|29755.9|29735.9|556
1609168500000|2020-12-28 15:15:00|29761.5|29741.5|29763.4|29743.4|29765.7|29745.7|29754|29734|523
1609168800000|2020-12-28 15:20:00|29762.8|29742.8|29759.9|29739.9|29769.5|29749.5|29758.7|29738.7|556
1609169100000|2020-12-28 15:25:00|29759.8|29739.8|29760.3|29740.3|29767.7|29747.7|29756.9|29736.9|474
1609169400000|2020-12-28 15:30:00|29759.9|29739.9|29765.4|29745.4|29768.1|29748.1|29755.3|29735.3|556
1609169700000|2020-12-28 15:35:00|29763.8|29743.8|29777.4|29757.4|29779.3|29759.3|29761.8|29741.8|517
1609170000000|2020-12-28 15:40:00|29779.7|29759.7|29794.7|29774.7|29796.7|29776.7|29775.7|29755.7|658
1609170300000|2020-12-28 15:45:00|29794.3|29774.3|29808.9|29788.9|29810.9|29790.9|29794.2|29774.2|637
1609170600000|2020-12-28 15:50:00|29808.8|29788.8|29826.8|29806.8|29829.5|29809.5|29808.8|29788.8|653
1609170900000|2020-12-28 15:55:00|29827.1|29807.1|29812.2|29792.2|29836|29816|29805.4|29785.4|779
1609171200000|2020-12-28 16:00:00|29811.3|29791.3|29816.5|29796.5|29823.6|29803.6|29806.1|29786.1|679
1609171500000|2020-12-28 16:05:00|29816.7|29796.7|29798.6|29778.6|29818.2|29798.2|29795.1|29775.1|658
1609171800000|2020-12-28 16:10:00|29796.3|29776.3|29786.7|29766.7|29797.7|29777.7|29778.8|29758.8|679
1609172100000|2020-12-28 16:15:00|29786.9|29766.9|29805.9|29785.9|29809.4|29789.4|29782.8|29762.8|601
1609172400000|2020-12-28 16:20:00|29806.1|29786.1|29809.1|29789.1|29815.1|29795.1|29800.9|29780.9|570
1609172700000|2020-12-28 16:25:00|29809.5|29789.5|29815.2|29795.2|29817.9|29797.9|29806.4|29786.4|497
1609173000000|2020-12-28 16:30:00|29815.3|29795.3|29816.7|29796.7|29822.1|29802.1|29807.2|29787.2|515
1609173300000|2020-12-28 16:35:00|29817.9|29797.9|29845.8|29825.8|29860.2|29838.3|29815.8|29795.8|577
1609173600000|2020-12-28 16:40:00|29841.6|29821.6|29838.7|29818.7|29848.6|29828.6|29829.9|29809.9|475
1609173900000|2020-12-28 16:45:00|29839|29819|29839.5|29819.5|29845.6|29825.6|29833|29813|466
1609174200000|2020-12-28 16:50:00|29839.2|29819.2|29838.5|29818.5|29847|29827|29835|29815|509
1609174500000|2020-12-28 16:55:00|29836.4|29816.4|29841.3|29821.3|29841.8|29821.8|29834.4|29814.4|388
1609174800000|2020-12-28 17:00:00|29840.7|29820.7|29838.2|29818.2|29844.3|29824.3|29833.4|29813.4|513
1609175100000|2020-12-28 17:05:00|29838.3|29818.3|29840.9|29820.9|29841.8|29821.8|29830.6|29810.6|438
1609175400000|2020-12-28 17:10:00|29841.8|29821.8|29850.8|29830.8|29854.9|29834.9|29839.4|29819.4|495
1609175700000|2020-12-28 17:15:00|29850.3|29830.3|29839.1|29819.1|29854.5|29834.5|29837.8|29817.8|512
1609176000000|2020-12-28 17:20:00|29839.4|29819.4|29848.1|29828.1|29849.9|29829.9|29828.9|29808.9|505
1609176300000|2020-12-28 17:25:00|29848.4|29828.4|29830.7|29810.7|29852.2|29832.2|29827.8|29807.8|486
1609176600000|2020-12-28 17:30:00|29831|29811|29832.3|29812.3|29835.6|29815.6|29827.6|29807.6|441
1609176900000|2020-12-28 17:35:00|29832.4|29812.4|29835.9|29815.9|29837.3|29817.3|29827.6|29807.6|444
1609177200000|2020-12-28 17:40:00|29835.8|29815.8|29845.5|29825.5|29848.5|29828.5|29835.2|29815.2|391
1609177500000|2020-12-28 17:45:00|29845.6|29825.6|29847.1|29827.1|29847.6|29827.6|29835.1|29815.1|450
1609177800000|2020-12-28 17:50:00|29847.5|29827.5|29839.7|29819.7|29848|29828|29835|29815|375
1609178100000|2020-12-28 17:55:00|29840.2|29820.2|29852.1|29832.1|29856|29836|29834.6|29814.6|573
1609178400000|2020-12-28 18:00:00|29844.8|29824.8|29842.6|29822.6|29852.2|29832.2|29838.3|29818.3|493
1609178700000|2020-12-28 18:05:00|29839.6|29819.6|29836.2|29816.2|29847.3|29827.3|29835.3|29815.3|443
1609179000000|2020-12-28 18:10:00|29837.1|29817.1|29843|29823|29844.4|29824.4|29830.1|29810.1|360
1609179300000|2020-12-28 18:15:00|29842.9|29822.9|29848.3|29828.3|29849.7|29829.7|29835.4|29815.4|374
1609179600000|2020-12-28 18:20:00|29848.1|29828.1|29845.8|29825.8|29850.4|29830.4|29837.9|29817.9|361
1609179900000|2020-12-28 18:25:00|29846.2|29826.2|29841.4|29821.4|29848.3|29828.3|29840.7|29820.7|326
1609180200000|2020-12-28 18:30:00|29841.6|29821.6|29837.1|29817.1|29847.5|29827.5|29831|29811|407
1609180500000|2020-12-28 18:35:00|29837.4|29817.4|29842.5|29822.5|29842.9|29822.9|29831.6|29811.6|374
1609180800000|2020-12-28 18:40:00|29840.2|29820.2|29854.8|29834.8|29855.4|29835.4|29838.7|29818.7|354
1609181100000|2020-12-28 18:45:00|29856.6|29836.6|29850.7|29830.7|29862.3|29842.3|29850.2|29830.2|457
1609181400000|2020-12-28 18:50:00|29849.2|29829.2|29838.4|29818.4|29852.1|29832.1|29838.4|29818.4|368
1609181700000|2020-12-28 18:55:00|29838.3|29818.3|29843.7|29823.7|29846.8|29826.8|29834.9|29814.9|403
1609182000000|2020-12-28 19:00:00|29843.5|29823.5|29837.4|29817.4|29847.7|29827.7|29834.5|29814.5|328
1609182300000|2020-12-28 19:05:00|29837.5|29817.5|29840.9|29820.9|29843.9|29823.9|29836.6|29816.6|309
1609182600000|2020-12-28 19:10:00|29841.5|29821.5|29844.4|29824.4|29846.8|29826.8|29835.5|29815.5|344
1609182900000|2020-12-28 19:15:00|29846.2|29826.2|29850|29830|29850|29830|29842.3|29822.3|347
1609183200000|2020-12-28 19:20:00|29848.6|29828.6|29849.4|29829.4|29850.1|29830.1|29842.1|29822.1|296
1609183500000|2020-12-28 19:25:00|29846.7|29826.7|29853.1|29833.1|29855.5|29835.5|29843.5|29823.5|343
1609183800000|2020-12-28 19:30:00|29851|29831|29854.3|29834.3|29855|29835|29844.3|29824.3|371
1609184100000|2020-12-28 19:35:00|29850.2|29830.2|29855.6|29835.6|29861.6|29841.6|29847.5|29827.5|369
1609184400000|2020-12-28 19:40:00|29855.8|29835.8|29851.7|29831.7|29857|29837|29848.7|29828.7|316
1609184700000|2020-12-28 19:45:00|29851.4|29831.4|29848.2|29828.2|29855.4|29835.4|29847.1|29827.1|394
1609185000000|2020-12-28 19:50:00|29847.8|29827.8|29849.4|29829.4|29858.1|29838.1|29847.2|29827.2|342
1609185300000|2020-12-28 19:55:00|29849.6|29829.6|29841.8|29821.8|29853.2|29833.2|29837.4|29817.4|507
1609185600000|2020-12-28 20:00:00|29841.6|29821.6|29835.7|29815.7|29842|29822|29828.5|29808.5|378
1609185900000|2020-12-28 20:05:00|29836|29816|29835.4|29815.4|29839.5|29819.5|29830.5|29810.5|372
1609186200000|2020-12-28 20:10:00|29834.4|29814.4|29828.1|29808.1|29841.6|29821.6|29820.2|29800.2|392
1609186500000|2020-12-28 20:15:00|29827.7|29807.7|29833.3|29813.3|29835.3|29815.3|29826.2|29806.2|281
1609186800000|2020-12-28 20:20:00|29833.2|29813.2|29833.9|29813.9|29838.6|29818.6|29830.4|29810.4|266
1609187100000|2020-12-28 20:25:00|29834.2|29814.2|29836.4|29816.4|29839.8|29819.8|29830.5|29810.5|313
1609187400000|2020-12-28 20:30:00|29836.6|29816.6|29842.2|29822.2|29843|29823|29832.9|29812.9|421
1609187700000|2020-12-28 20:35:00|29842|29822|29837.5|29817.5|29843.2|29823.2|29835.2|29815.2|273
1609188000000|2020-12-28 20:40:00|29837.7|29817.7|29839.2|29819.2|29844.8|29824.8|29835|29815|372
1609188300000|2020-12-28 20:45:00|29839.4|29819.4|29833.9|29813.9|29843.2|29823.2|29830.2|29810.2|437
1609188600000|2020-12-28 20:50:00|29834.1|29814.1|29830.3|29810.3|29840.5|29820.5|29828.8|29808.8|523
1609188900000|2020-12-28 20:55:00|29830.1|29810.1|29814.5|29794.5|29834.5|29814.5|29813.1|29793.1|601
1609189200000|2020-12-28 21:00:00|29815.2|29795.2|29820|29800|29822.6|29802.6|29810.4|29790.4|596
1609189500000|2020-12-28 21:05:00|29820.5|29800.5|29821.7|29801.7|29824.2|29804.2|29816.7|29796.7|357
1609189800000|2020-12-28 21:10:00|29821.6|29801.6|29827.6|29807.6|29828.5|29808.5|29816.6|29796.6|371
1609190100000|2020-12-28 21:15:00|29827.7|29807.7|29833.2|29813.2|29835|29815|29824.7|29804.7|265
1609190400000|2020-12-28 21:20:00|29834|29814|29825.8|29805.8|29834.1|29814.1|29822.6|29802.6|246
1609190700000|2020-12-28 21:25:00|29827.1|29807.1|29818.5|29798.5|29829.6|29809.6|29817|29797|321
1609191000000|2020-12-28 21:30:00|29819.1|29799.1|29825.4|29805.4|29828.4|29808.4|29818.6|29798.6|237
1609191300000|2020-12-28 21:35:00|29825.2|29805.2|29820.4|29800.4|29827.7|29807.7|29816.9|29796.9|231
1609191600000|2020-12-28 21:40:00|29820.8|29800.8|29826.7|29776.7|29843.3|29802.4|29805|29767|634
1609191900000|2020-12-28 21:45:00|29827.8|29774.1|29824.6|29774.6|29835.2|29794.1|29804.7|29763|521
1609192200000|2020-12-28 21:50:00|29826.6|29775.3|29824.6|29774.6|29834.6|29795.2|29802.7|29764.4|339
1609192500000|2020-12-28 21:55:00|29826|29770.9|29826|29746.2|29840.2|29779.2|29799.2|29728.8|386
1609192800000|2020-12-28 22:00:00|29824.6|29747.2|29838.7|29741.1|29848.8|29748.9|29823.3|29724.8|65
1609193100000|2020-12-28 22:05:00|29847.2|29730.2|29829.7|29746.5|29850|29782.7|29802.7|29725|167
1609193400000|2020-12-28 22:10:00|29819.3|29753.8|29838.2|29743.4|29843.7|29764.4|29808.1|29726.7|217
1609193700000|2020-12-28 22:15:00|29841.4|29741.1|29828.6|29758.6|29843.1|29763.2|29812.4|29735.1|219
1609194000000|2020-12-28 22:20:00|29822.2|29759.2|29833.1|29752.6|29841.1|29760.9|29812|29742.8|169
1609194300000|2020-12-28 22:25:00|29815.5|29762.5|29837|29742.1|29843|29765.8|29810.8|29738|155
1609194600000|2020-12-28 22:30:00|29836.1|29747|29835.7|29746.7|29839.2|29760.1|29832.5|29737.4|214
1609194900000|2020-12-28 22:35:00|29833.8|29746.2|29831.6|29762.7|29837.9|29769.6|29820.3|29740.4|287
1609195200000|2020-12-28 22:40:00|29828.5|29763|29839.3|29759.1|29845.7|29773.8|29823.8|29750.8|354
1609195500000|2020-12-28 22:45:00|29840.5|29757.2|29839.3|29755.6|29848.4|29767.9|29835.7|29737.9|452
1609195800000|2020-12-28 22:50:00|29834.7|29764.1|29840.1|29755.5|29847.3|29777.2|29831.6|29729.9|494
1609196100000|2020-12-28 22:55:00|29839.5|29756.2|29852.4|29745.1|29852.4|29779.8|29829.7|29731.3|355
1609196400000|2020-12-28 23:00:00|29846.9|29751.1|29823|29749.7|29846.9|29788.1|29800.5|29738.3|674
1609196700000|2020-12-28 23:05:00|29823.5|29750.3|29816.3|29760.3|29826.2|29783|29801.5|29741.5|333
1609197000000|2020-12-28 23:10:00|29814.1|29764.1|29815.7|29750|29823|29777|29797|29744.4|365
1609197300000|2020-12-28 23:15:00|29812.2|29748|29807.7|29750.2|29823.6|29767.4|29787.4|29738|421
1609197600000|2020-12-28 23:20:00|29806.6|29751.8|29808.1|29745.9|29816.7|29776.9|29791.3|29738.6|348
1609197900000|2020-12-28 23:25:00|29803.2|29750.9|29811|29754.4|29816.9|29775.2|29790.2|29735.4|349
1609198200000|2020-12-28 23:30:00|29812|29750.1|29814.4|29753.5|29819.5|29774.1|29791.5|29738.4|248
1609198500000|2020-12-28 23:35:00|29813.2|29755|29808.8|29753.7|29818.6|29763.5|29806.9|29732.2|246
1609198800000|2020-12-28 23:40:00|29812.1|29747.9|29810.3|29756.6|29815.2|29771.9|29787.8|29740.9|258
1609199100000|2020-12-28 23:45:00|29809.2|29759.2|29810.4|29749.1|29815.4|29774.2|29793.4|29738.7|356
1609199400000|2020-12-28 23:50:00|29809.7|29748.9|29808.9|29739.6|29815.3|29759.7|29800.7|29729.3|259
1609199700000|2020-12-28 23:55:00|29807.4|29741|29811.4|29745|29814.1|29753.9|29801|29730.2|303
1609200000000|2020-12-29 00:00:00|29811.8|29742.8|29792.6|29721.8|29814.3|29746.4|29784.9|29706|567
1609200300000|2020-12-29 00:05:00|29793.4|29718.9|29789.9|29714.9|29802|29728|29780.7|29708|477
1609200600000|2020-12-29 00:10:00|29791.3|29715.8|29784.8|29712.5|29792.7|29722.1|29779.5|29702.8|485
1609200900000|2020-12-29 00:15:00|29785|29711.2|29784.7|29721.9|29788.6|29722.3|29772|29703.6|437
1609201200000|2020-12-29 00:20:00|29777.4|29722|29777.8|29720.1|29791.4|29725.7|29775.1|29704.4|500
1609201500000|2020-12-29 00:25:00|29776.3|29720.2|29774.3|29714.3|29780.1|29722.1|29769.6|29710.1|593
1609201800000|2020-12-29 00:30:00|29774.2|29711.7|29760.6|29699.8|29777.4|29717.7|29759.4|29699.8|584
1609202100000|2020-12-29 00:35:00|29761.6|29699.9|29759.3|29702.4|29766.2|29707.9|29751.4|29693.4|487
1609202400000|2020-12-29 00:40:00|29758.6|29703.4|29768.9|29706.1|29769.9|29710|29752.3|29694|360
1609202700000|2020-12-29 00:45:00|29767|29707.1|29775.3|29715.8|29777.3|29719.7|29764.6|29704|523
1609203000000|2020-12-29 00:50:00|29773|29711.8|29776.2|29716.3|29783.7|29725|29771.7|29709.6|605
1609203300000|2020-12-29 00:55:00|29776.3|29716.5|29782.8|29724|29784.6|29725.6|29774.8|29712.2|550
1609203600000|2020-12-29 01:00:00|29781.5|29724.3|29777.5|29716.4|29782.9|29725.8|29776.7|29712.3|468
1609203900000|2020-12-29 01:05:00|29777.7|29716.2|29773.7|29712|29779.7|29721.8|29766.1|29703|388
1609204200000|2020-12-29 01:10:00|29772.8|29714.4|29778.2|29716.4|29781|29724.8|29762.4|29703.9|343
1609204500000|2020-12-29 01:15:00|29777.6|29717.3|29776.7|29717.5|29781.5|29724.4|29774.6|29711.1|391
1609204800000|2020-12-29 01:20:00|29774.5|29719.4|29773.5|29716.6|29779|29720.5|29766.7|29704|480
1609205100000|2020-12-29 01:25:00|29773.3|29717.6|29777.2|29717.1|29778.1|29721|29769.1|29709.3|334
1609205400000|2020-12-29 01:30:00|29776.5|29716.1|29778|29716.3|29783|29723.2|29769.3|29710.8|396
1609205700000|2020-12-29 01:35:00|29777.3|29714.9|29775.6|29714.2|29780.5|29722.9|29767.6|29709.5|400
1609206000000|2020-12-29 01:40:00|29775.4|29714.7|29773.2|29715.3|29780.2|29723.7|29766.9|29710.7|328
1609206300000|2020-12-29 01:45:00|29772.9|29716.7|29777.4|29716.1|29780.3|29736.4|29753.4|29707.2|393
1609206600000|2020-12-29 01:50:00|29776.1|29711.3|29779.7|29718.9|29782.2|29724.5|29770.9|29711.3|385
1609206900000|2020-12-29 01:55:00|29779.6|29719.8|29779.5|29719.3|29781.7|29724.2|29775.4|29711.4|458
1609207200000|2020-12-29 02:00:00|29779.2|29719.4|29779.7|29719.4|29786.1|29729.2|29776|29712|521
1609207500000|2020-12-29 02:05:00|29779.3|29719.3|29764.2|29701.6|29779.5|29721.4|29763.1|29697|450
1609207800000|2020-12-29 02:10:00|29763.9|29702.1|29766.8|29705.6|29769.6|29713.1|29758.7|29694.5|436
1609208100000|2020-12-29 02:15:00|29767.3|29707.1|29758.5|29698.5|29772.8|29717.9|29756.8|29692.7|391
1609208400000|2020-12-29 02:20:00|29759.3|29698.9|29760.8|29701.8|29762.3|29705.8|29754|29692.3|416
1609208700000|2020-12-29 02:25:00|29761|29701.7|29757|29693.1|29761.4|29704.1|29749.6|29690.3|368
1609209000000|2020-12-29 02:30:00|29757.7|29693.9|29755.4|29694.3|29760.1|29700.8|29744.7|29686.4|384
1609209300000|2020-12-29 02:35:00|29755.2|29693.5|29753.2|29695.4|29761.2|29705.3|29750.6|29690.4|394
1609209600000|2020-12-29 02:40:00|29754.4|29694.8|29755.2|29698.1|29759.4|29705.5|29745.7|29689.4|388
1609209900000|2020-12-29 02:45:00|29755.6|29695.9|29754.4|29692.7|29758.7|29702.6|29744.4|29689.4|368
1609210200000|2020-12-29 02:50:00|29751.1|29693.1|29762.1|29703.9|29765.8|29724.3|29736.9|29692.5|360
1609210500000|2020-12-29 02:55:00|29762.9|29704.3|29758.3|29694.6|29770.4|29708.7|29751.6|29691.5|392
1609210800000|2020-12-29 03:00:00|29758.9|29698.8|29764|29700.9|29769.8|29710.6|29757.3|29694.6|479
1609211100000|2020-12-29 03:05:00|29763.9|29702.7|29763.6|29701|29768.4|29711.4|29760.5|29694.6|379
1609211400000|2020-12-29 03:10:00|29765.9|29700.3|29765.9|29706.7|29767.9|29712.1|29761.4|29697.4|289
1609211700000|2020-12-29 03:15:00|29766.3|29706.9|29761.2|29702.2|29767.5|29710.3|29760.5|29697.5|414
1609212000000|2020-12-29 03:20:00|29760.9|29703.5|29753.9|29686.7|29764.1|29708.5|29752|29686.7|403
1609212300000|2020-12-29 03:25:00|29752.7|29691.7|29748.8|29690.6|29757.1|29700.3|29742.2|29687.5|404
1609212600000|2020-12-29 03:30:00|29748.7|29693.6|29746.2|29689.5|29757.2|29700.8|29742.6|29685.3|391
1609212900000|2020-12-29 03:35:00|29747.8|29691.3|29746.7|29690.1|29752.4|29696.4|29738.4|29679.2|413
1609213200000|2020-12-29 03:40:00|29748|29691.5|29744.7|29690.9|29751.7|29695.7|29740.6|29681.2|414
1609213500000|2020-12-29 03:45:00|29746.2|29690.6|29743|29683.5|29751.6|29692.9|29739.2|29675.5|372
1609213800000|2020-12-29 03:50:00|29743.4|29684.2|29738.1|29683.5|29749.8|29693.8|29733.3|29676.4|396
1609214100000|2020-12-29 03:55:00|29739.5|29683.9|29740.9|29681.5|29746.1|29689.7|29736.3|29674.8|390
1609214400000|2020-12-29 04:00:00|29739.4|29682.9|29746.3|29687.4|29748|29689.7|29739.4|29679.1|447
1609214700000|2020-12-29 04:05:00|29746.7|29688.6|29747.2|29687.2|29749.4|29698.1|29742.8|29678.7|402
1609215000000|2020-12-29 04:10:00|29747.5|29691|29744.5|29683.2|29749.9|29696.8|29739.9|29674|365
1609215300000|2020-12-29 04:15:00|29744.1|29685.3|29748.2|29688.5|29750.2|29693.5|29742.1|29680|340
1609215600000|2020-12-29 04:20:00|29748.8|29687.6|29749.2|29696.2|29752|29698.1|29743.7|29681.4|436
1609215900000|2020-12-29 04:25:00|29748.7|29695.7|29747.9|29693.7|29751.4|29699.1|29739.5|29680.4|298
1609216200000|2020-12-29 04:30:00|29747.4|29693.8|29743.8|29687.9|29752.1|29712|29728.5|29683.7|351
1609216500000|2020-12-29 04:35:00|29745.2|29685.1|29741.5|29683.3|29749.2|29693.1|29737.6|29675.7|328
1609216800000|2020-12-29 04:40:00|29740.5|29682.5|29742.5|29684.1|29745.4|29690|29730.4|29672.4|324
1609217100000|2020-12-29 04:45:00|29735.3|29683.1|29740.5|29680.3|29750.7|29686.9|29730.6|29673.4|337
1609217400000|2020-12-29 04:50:00|29740.6|29681.2|29735.8|29679.8|29745|29688.8|29731|29674.4|288
1609217700000|2020-12-29 04:55:00|29736.4|29678.7|29744.5|29687.3|29748|29693.2|29735.8|29673|391
1609218000000|2020-12-29 05:00:00|29744.6|29686.9|29756.8|29700.2|29757.5|29700.8|29742.9|29683.9|426
1609218300000|2020-12-29 05:05:00|29758.1|29701.1|29753|29694.7|29759.1|29702.5|29749.5|29688.3|348
1609218600000|2020-12-29 05:10:00|29752.9|29693.7|29754.3|29692.6|29754.6|29696.7|29747.7|29687.2|294
1609218900000|2020-12-29 05:15:00|29753.6|29694.2|29749|29691.9|29753.7|29698.6|29745.5|29682.7|288
1609219200000|2020-12-29 05:20:00|29746.7|29693.4|29747.3|29689.4|29752.6|29696.4|29743.1|29685.1|272
1609219500000|2020-12-29 05:25:00|29747|29689.1|29741.7|29684.6|29750.5|29693|29736.8|29679.6|301
1609219800000|2020-12-29 05:30:00|29739.9|29685.3|29741.5|29685.2|29748.4|29692.4|29738.1|29677.5|329
1609220100000|2020-12-29 05:35:00|29741.1|29684.8|29745.6|29684|29748.2|29691.7|29736|29679|320
1609220400000|2020-12-29 05:40:00|29741.2|29684.7|29749.3|29688.2|29751.5|29699.5|29738.3|29680.9|289
1609220700000|2020-12-29 05:45:00|29749.1|29684.4|29752.5|29692.6|29755.4|29700.1|29742.2|29684.4|358
1609221000000|2020-12-29 05:50:00|29752.6|29692.1|29754.5|29696.4|29757.8|29703.2|29750.6|29692|362
1609221300000|2020-12-29 05:55:00|29755.3|29697.9|29755|29696.8|29757.5|29704|29749.1|29690.9|429
1609221600000|2020-12-29 06:00:00|29755.4|29698.3|29747.7|29696.7|29755.7|29705.4|29744|29693.2|393
1609221900000|2020-12-29 06:05:00|29748.6|29698.6|29746.4|29696.4|29752.1|29701.5|29743.4|29692.8|325
1609222200000|2020-12-29 06:10:00|29747.8|29697.8|29743.5|29693.5|29751.2|29699.2|29739.4|29689.4|321
1609222500000|2020-12-29 06:15:00|29742.7|29692.7|29747.1|29697.1|29750.3|29719|29733.5|29691.4|341
1609222800000|2020-12-29 06:20:00|29747.8|29697.8|29746|29695|29751.4|29701.4|29742|29690|306
1609223100000|2020-12-29 06:25:00|29746.1|29696.1|29740|29689|29748.2|29706.7|29724.5|29689|334
1609223400000|2020-12-29 06:30:00|29737.9|29687.9|29743.6|29693.6|29748.7|29694.9|29737.5|29687.5|295
1609223700000|2020-12-29 06:35:00|29743.1|29693.1|29720.8|29700.8|29746.5|29708.9|29718|29689.4|448
1609224000000|2020-12-29 06:40:00|29720.7|29700.7|29719.3|29699.3|29723.8|29703.8|29716.8|29696.8|349
1609224300000|2020-12-29 06:45:00|29719.5|29699.5|29718.3|29698.3|29723.5|29703.5|29714|29694|342
1609224600000|2020-12-29 06:50:00|29715.2|29695.2|29719.4|29699.4|29723.2|29703.2|29714.9|29694.9|310
1609224900000|2020-12-29 06:55:00|29720|29700|29707.1|29649.8|29731.8|29702.2|29687.8|29649.8|433
1609225200000|2020-12-29 07:00:00|29705|29655|29674.8|29654.8|29708|29684.9|29674|29651.9|579
1609225500000|2020-12-29 07:05:00|29675|29655|29673.4|29653.4|29687.7|29667.7|29670.7|29650.7|545
1609225800000|2020-12-29 07:10:00|29673.5|29653.5|29674.9|29654.9|29676.4|29656.4|29670.5|29650.5|396
1609226100000|2020-12-29 07:15:00|29674.6|29654.6|29675.9|29655.9|29680.2|29660.2|29670.7|29650.7|383
1609226400000|2020-12-29 07:20:00|29675.5|29655.5|29670.1|29650.1|29675.9|29655.9|29667.8|29647.8|384
1609226700000|2020-12-29 07:25:00|29669.7|29649.7|29665.5|29645.5|29670.4|29650.4|29663.8|29643.8|350
1609227000000|2020-12-29 07:30:00|29665.3|29645.3|29666.1|29646.1|29666.2|29646.2|29660.7|29640.7|458
1609227300000|2020-12-29 07:35:00|29665.9|29645.9|29665.1|29645.1|29668.4|29648.4|29662.4|29642.4|418
1609227600000|2020-12-29 07:40:00|29665|29645|29677.1|29657.1|29677.9|29657.9|29663.6|29643.6|370
1609227900000|2020-12-29 07:45:00|29677.5|29657.5|29685.4|29665.4|29686.7|29666.7|29672.5|29652.5|386
1609228200000|2020-12-29 07:50:00|29685.2|29665.2|29680|29660|29685.7|29665.7|29678.1|29658.1|427
1609228500000|2020-12-29 07:55:00|29680.2|29660.2|29689.5|29669.5|29692.6|29672.6|29677.1|29657.1|432
1609228800000|2020-12-29 08:00:00|29723.1|29673.1|29697.6|29677.6|29788.8|29699.6|29681.9|29661.9|848
1609229100000|2020-12-29 08:05:00|29697.4|29677.4|29665.6|29645.6|29698.5|29678.5|29659.2|29639.2|809
1609229400000|2020-12-29 08:10:00|29666.3|29646.3|29662|29642|29670.3|29650.3|29660.1|29640.1|603
1609229700000|2020-12-29 08:15:00|29661.9|29641.9|29658.7|29638.7|29664.3|29644.3|29655.8|29635.8|539
1609230000000|2020-12-29 08:20:00|29658.1|29638.1|29651.2|29631.2|29658.8|29638.8|29648.4|29628.4|672
1609230300000|2020-12-29 08:25:00|29651.1|29631.1|29650.3|29630.3|29662.3|29642.3|29648.1|29628.1|745
1609230600000|2020-12-29 08:30:00|29649.5|29629.5|29651.3|29631.3|29659.8|29639.8|29645.8|29625.8|773
1609230900000|2020-12-29 08:35:00|29650|29630|29674.7|29654.7|29682.9|29662.9|29648.3|29628.3|810
1609231200000|2020-12-29 08:40:00|29674.8|29654.8|29675.3|29655.3|29686.1|29666.1|29670.9|29650.9|752
1609231500000|2020-12-29 08:45:00|29676.4|29656.4|29672.4|29652.4|29682.9|29662.9|29670.6|29650.6|631
1609231800000|2020-12-29 08:50:00|29672.6|29652.6|29675.8|29655.8|29676.8|29656.8|29658.5|29638.5|630
1609232100000|2020-12-29 08:55:00|29675.6|29655.6|29686.7|29666.7|29696.3|29676.3|29673.5|29653.5|791
1609232400000|2020-12-29 09:00:00|29687.3|29667.3|29685.2|29665.2|29692.5|29672.5|29681.6|29661.6|436
1609232700000|2020-12-29 09:05:00|29685.1|29665.1|29700.7|29680.7|29700.7|29680.7|29681.5|29661.5|854
1609233000000|2020-12-29 09:10:00|29700.6|29680.6|29700.7|29680.7|29703.6|29683.6|29692.2|29672.2|622
1609233300000|2020-12-29 09:15:00|29700.6|29680.6|29709.8|29689.8|29711.1|29691.1|29697.9|29677.9|583
1609233600000|2020-12-29 09:20:00|29709.7|29689.7|29710|29690|29729|29709|29707|29687|636
1609233900000|2020-12-29 09:25:00|29710.5|29690.5|29714.5|29694.5|29715.7|29695.7|29706.2|29686.2|557
1609234200000|2020-12-29 09:30:00|29714|29694|29709.7|29689.7|29718.3|29698.3|29706.7|29686.7|634
1609234500000|2020-12-29 09:35:00|29708.5|29688.5|29710.5|29690.5|29718.5|29698.5|29707.3|29687.3|630
1609234800000|2020-12-29 09:40:00|29709.8|29689.8|29710.2|29690.2|29717.8|29697.8|29701.9|29681.9|561
1609235100000|2020-12-29 09:45:00|29710.3|29690.3|29713.2|29693.2|29716.9|29696.9|29705.3|29685.3|570
1609235400000|2020-12-29 09:50:00|29713.1|29693.1|29699.6|29679.6|29718.2|29698.2|29698.8|29678.8|690
1609235700000|2020-12-29 09:55:00|29700|29680|29704.2|29684.2|29712.2|29692.2|29696.6|29676.6|673
1609236000000|2020-12-29 10:00:00|29704|29684|29705.5|29685.5|29709.4|29689.4|29701.7|29681.7|630
1609236300000|2020-12-29 10:05:00|29704.5|29684.5|29702.2|29682.2|29709.6|29689.6|29694.9|29674.9|500
1609236600000|2020-12-29 10:10:00|29702.4|29682.4|29694|29674|29703.4|29683.4|29688.5|29668.5|730
1609236900000|2020-12-29 10:15:00|29693.9|29673.9|29698.6|29678.6|29699.4|29679.4|29692.5|29672.5|588
1609237200000|2020-12-29 10:20:00|29698.8|29678.8|29704.4|29684.4|29710.8|29690.8|29697.1|29677.1|591
1609237500000|2020-12-29 10:25:00|29704.1|29684.1|29692.3|29672.3|29705.4|29685.4|29692.1|29672.1|491
1609237800000|2020-12-29 10:30:00|29692.9|29672.9|29703.3|29683.3|29709.6|29689.6|29692.1|29672.1|504
1609238100000|2020-12-29 10:35:00|29704.3|29684.3|29742.1|29722.1|29772|29752|29696.2|29676.2|640
1609238400000|2020-12-29 10:40:00|29742.2|29722.2|29744.4|29724.4|29753.1|29733.1|29728.6|29708.6|645
1609238700000|2020-12-29 10:45:00|29745.1|29725.1|29757.7|29737.7|29765|29745|29743.5|29723.5|578
1609239000000|2020-12-29 10:50:00|29757.8|29737.8|29752.5|29732.5|29762.1|29742.1|29749.7|29729.7|531
1609239300000|2020-12-29 10:55:00|29752.9|29732.9|29757.1|29737.1|29758.4|29738.4|29745.7|29725.7|580
1609239600000|2020-12-29 11:00:00|29756.6|29736.6|29751.1|29731.1|29761.8|29741.8|29748.5|29728.5|543
1609239900000|2020-12-29 11:05:00|29751|29731|29763.7|29743.7|29769.6|29749.6|29750.2|29730.2|563
1609240200000|2020-12-29 11:10:00|29763.8|29743.8|29758.9|29738.9|29769|29749|29756|29736|541
1609240500000|2020-12-29 11:15:00|29759.3|29739.3|29771.9|29751.9|29773.8|29753.8|29757.5|29737.5|498
1609240800000|2020-12-29 11:20:00|29772|29752|29798.6|29778.6|29801.6|29781.6|29771.6|29751.6|551
1609241100000|2020-12-29 11:25:00|29798.3|29778.3|29790.4|29770.4|29798.5|29778.5|29789.1|29769.1|503
1609241400000|2020-12-29 11:30:00|29789.7|29769.7|29768.2|29748.2|29792.6|29772.6|29767.9|29747.9|494
1609241700000|2020-12-29 11:35:00|29769.2|29749.2|29769|29749|29776.3|29756.3|29764.5|29744.5|576
1609242000000|2020-12-29 11:40:00|29768.2|29748.2|29772.8|29752.8|29780.8|29760.8|29765.7|29745.7|697
1609242300000|2020-12-29 11:45:00|29773.1|29753.1|29755.8|29735.8|29776.8|29756.8|29753.4|29733.4|644
1609242600000|2020-12-29 11:50:00|29756.1|29736.1|29755.7|29735.7|29767.7|29747.7|29753.3|29733.3|518
1609242900000|2020-12-29 11:55:00|29755.4|29735.4|29729.3|29709.3|29756.9|29736.9|29729.3|29709.3|496
1609243200000|2020-12-29 12:00:00|29731.2|29711.2|29725|29705|29732.5|29712.5|29718|29698|543
1609243500000|2020-12-29 12:05:00|29725.2|29705.2|29741.2|29721.2|29744.3|29724.3|29720.7|29700.7|429
1609243800000|2020-12-29 12:10:00|29741.7|29721.7|29782.7|29762.7|29788.8|29768.8|29739.5|29719.5|643
1609244100000|2020-12-29 12:15:00|29783.2|29763.2|29786|29766|29789.8|29769.8|29765.7|29745.7|605
1609244400000|2020-12-29 12:20:00|29785.9|29765.9|29754.4|29734.4|29786.2|29766.2|29745.3|29725.3|605
1609244700000|2020-12-29 12:25:00|29754.3|29734.3|29752.7|29732.7|29759.1|29739.1|29746.1|29726.1|530
1609245000000|2020-12-29 12:30:00|29752.6|29732.6|29739.8|29719.8|29757.1|29737.1|29733|29713|633
1609245300000|2020-12-29 12:35:00|29740.5|29720.5|29727.5|29707.5|29742.9|29722.9|29726.5|29706.5|635
1609245600000|2020-12-29 12:40:00|29726.7|29706.7|29736.2|29716.2|29738.3|29718.3|29724.9|29704.9|609
1609245900000|2020-12-29 12:45:00|29736.1|29716.1|29737.3|29717.3|29739.4|29719.4|29733.4|29713.4|651
1609246200000|2020-12-29 12:50:00|29738.1|29718.1|29739|29719|29741.9|29721.9|29735.9|29715.9|582
1609246500000|2020-12-29 12:55:00|29738.6|29718.6|29738.9|29718.9|29740.8|29720.8|29736.2|29716.2|665
1609246800000|2020-12-29 13:00:00|29739.4|29719.4|29747.6|29727.6|29749.5|29729.5|29736.3|29716.3|658
1609247100000|2020-12-29 13:05:00|29747.5|29727.5|29755.5|29735.5|29760.1|29740.1|29744.2|29724.2|730
1609247400000|2020-12-29 13:10:00|29755.7|29735.7|29747.7|29727.7|29755.8|29735.8|29747|29727|762
1609247700000|2020-12-29 13:15:00|29747.8|29727.8|29749.2|29729.2|29752.2|29732.2|29746|29726|676
1609248000000|2020-12-29 13:20:00|29749.3|29729.3|29753.3|29733.3|29756.8|29736.8|29748|29728|577
1609248300000|2020-12-29 13:25:00|29752.6|29732.6|29751.7|29731.7|29754.5|29734.5|29742.7|29722.7|632
1609248600000|2020-12-29 13:30:00|29750.7|29730.7|29747.9|29727.9|29757.3|29737.3|29746.3|29726.3|649
1609248900000|2020-12-29 13:35:00|29748.5|29728.5|29763.4|29743.4|29768.9|29748.9|29747.3|29727.3|682
1609249200000|2020-12-29 13:40:00|29762.8|29742.8|29762.7|29742.7|29767.7|29747.7|29755.8|29735.8|735
1609249500000|2020-12-29 13:45:00|29762.6|29742.6|29765.9|29745.9|29775.2|29755.2|29759.5|29739.5|759
1609249800000|2020-12-29 13:50:00|29765.2|29745.2|29766.8|29746.8|29775.1|29755.1|29760.1|29740.1|653
1609250100000|2020-12-29 13:55:00|29766.4|29746.4|29755.9|29735.9|29771.8|29751.8|29755.8|29735.8|608
1609250400000|2020-12-29 14:00:00|29755.6|29735.6|29743.8|29723.8|29758.7|29738.7|29738.1|29718.1|716
1609250700000|2020-12-29 14:05:00|29743.7|29723.7|29725.2|29705.2|29744.8|29724.8|29720.4|29700.4|696
1609251000000|2020-12-29 14:10:00|29725.3|29705.3|29735.3|29715.3|29736.7|29716.7|29724|29704|652
1609251300000|2020-12-29 14:15:00|29735|29715|29737.7|29717.7|29747.4|29727.4|29733.8|29713.8|588
1609251600000|2020-12-29 14:20:00|29735.9|29715.9|29723.3|29703.3|29739.9|29719.9|29723.3|29703.3|619
1609251900000|2020-12-29 14:25:00|29724.6|29704.6|29760.7|29740.7|29773|29753|29720.9|29700.9|652
1609252200000|2020-12-29 14:30:00|29760.4|29740.4|29753.3|29733.3|29768|29748|29750.4|29730.4|781
1609252500000|2020-12-29 14:35:00|29753|29733|29765.2|29745.2|29765.9|29745.9|29740.5|29720.5|809
1609252800000|2020-12-29 14:40:00|29764.4|29744.4|29771.5|29751.5|29773.9|29753.9|29758|29738|783
1609253100000|2020-12-29 14:45:00|29771.6|29751.6|29766.9|29746.9|29772.7|29752.7|29761.9|29741.9|727
1609253400000|2020-12-29 14:50:00|29768.5|29748.5|29749.7|29729.7|29768.5|29748.5|29737|29717|814
1609253700000|2020-12-29 14:55:00|29749.4|29729.4|29763.3|29743.3|29781.1|29761.1|29748.9|29728.9|816
1609254000000|2020-12-29 15:00:00|29763.8|29743.8|29774.7|29754.7|29779.2|29759.2|29762|29742|746
1609254300000|2020-12-29 15:05:00|29776.1|29756.1|29759.7|29739.7|29783.9|29763.9|29758.4|29738.4|727
1609254600000|2020-12-29 15:10:00|29760.1|29740.1|29794.6|29774.6|29802.4|29782.4|29760|29740|798
1609254900000|2020-12-29 15:15:00|29794.8|29774.8|29782.2|29762.2|29802.2|29782.2|29780.3|29760.3|776
1609255200000|2020-12-29 15:20:00|29782.4|29762.4|29770.8|29750.8|29789|29769|29756.9|29736.9|749
1609255500000|2020-12-29 15:25:00|29770.1|29750.1|29780.3|29760.3|29789.5|29769.5|29767.5|29747.5|756
1609255800000|2020-12-29 15:30:00|29781.1|29761.1|29765|29745|29781.5|29761.5|29761.7|29741.7|717
1609256100000|2020-12-29 15:35:00|29764.9|29744.9|29757.8|29737.8|29765.8|29745.8|29753|29733|734
1609256400000|2020-12-29 15:40:00|29758.2|29738.2|29759|29739|29764.3|29744.3|29749.9|29729.9|656
1609256700000|2020-12-29 15:45:00|29758.8|29738.8|29771|29751|29772.1|29752.1|29753.1|29733.1|716
1609257000000|2020-12-29 15:50:00|29770.3|29750.3|29776.2|29756.2|29780.9|29760.9|29758.8|29738.8|670
1609257300000|2020-12-29 15:55:00|29777.1|29757.1|29800.3|29780.3|29817.6|29797.6|29775.5|29755.5|916
1609257600000|2020-12-29 16:00:00|29800.6|29780.6|29787.3|29767.3|29808.8|29788.8|29786.3|29766.3|849
1609257900000|2020-12-29 16:05:00|29787.4|29767.4|29774.6|29754.6|29788.4|29768.4|29773|29753|607
1609258200000|2020-12-29 16:10:00|29774.7|29754.7|29763.7|29743.7|29776.2|29756.2|29759.4|29739.4|553
1609258500000|2020-12-29 16:15:00|29764.4|29744.4|29770.5|29750.5|29785.2|29765.2|29762.2|29742.2|587
1609258800000|2020-12-29 16:20:00|29770.6|29750.6|29778.1|29758.1|29778.6|29758.6|29769.6|29749.6|504
1609259100000|2020-12-29 16:25:00|29776.1|29756.1|29780.1|29760.1|29784|29764|29774.7|29754.7|477
1609259400000|2020-12-29 16:30:00|29779.6|29759.6|29769.1|29749.1|29780.3|29760.3|29758.9|29738.9|574
1609259700000|2020-12-29 16:35:00|29769|29749|29781.3|29761.3|29781.5|29761.5|29765.6|29745.6|550
1609260000000|2020-12-29 16:40:00|29781|29761|29780.3|29760.3|29790.2|29770.2|29777.9|29757.9|603
1609260300000|2020-12-29 16:45:00|29780.4|29760.4|29776|29756|29790.3|29770.3|29769.8|29749.8|571
1609260600000|2020-12-29 16:50:00|29775.9|29755.9|29776.3|29756.3|29782.3|29762.3|29768.5|29748.5|455
1609260900000|2020-12-29 16:55:00|29776.2|29756.2|29776.9|29756.9|29783.5|29763.5|29772.7|29752.7|598
1609261200000|2020-12-29 17:00:00|29776.5|29756.5|29782.5|29762.5|29783.5|29763.5|29768.1|29748.1|530
1609261500000|2020-12-29 17:05:00|29781.9|29761.9|29778.8|29758.8|29783.7|29763.7|29775.3|29755.3|388
1609261800000|2020-12-29 17:10:00|29778.9|29758.9|29781.8|29761.8|29782.2|29762.2|29776.8|29756.8|346
1609262100000|2020-12-29 17:15:00|29781.9|29761.9|29778.2|29758.2|29786|29766|29771.6|29751.6|456
1609262400000|2020-12-29 17:20:00|29780.5|29760.5|29792.9|29772.9|29794.5|29774.5|29777.3|29757.3|531
1609262700000|2020-12-29 17:25:00|29793|29773|29802.2|29782.2|29802.8|29782.8|29792|29772|438
1609263000000|2020-12-29 17:30:00|29802.3|29782.3|29807.5|29787.5|29809.5|29789.5|29798.9|29778.9|504
1609263300000|2020-12-29 17:35:00|29807.2|29787.2|29807.8|29787.8|29808|29788|29796.4|29776.4|422
1609263600000|2020-12-29 17:40:00|29808.2|29788.2|29805.6|29785.6|29812.3|29792.3|29797.9|29777.9|450
1609263900000|2020-12-29 17:45:00|29805.3|29785.3|29814.6|29794.6|29822|29802|29801.3|29781.3|537
1609264200000|2020-12-29 17:50:00|29814.4|29794.4|29818|29798|29822.4|29802.4|29810.6|29790.6|533
1609264500000|2020-12-29 17:55:00|29817.2|29797.2|29810|29790|29819.8|29799.8|29810|29790|498
1609264800000|2020-12-29 18:00:00|29810.3|29790.3|29818.3|29798.3|29821.7|29801.7|29810.3|29790.3|466
1609265100000|2020-12-29 18:05:00|29818.7|29798.7|29817.8|29797.8|29821.6|29801.6|29815.1|29795.1|492
1609265400000|2020-12-29 18:10:00|29818|29798|29817.7|29797.7|29820.8|29800.8|29812.5|29792.5|621
1609265700000|2020-12-29 18:15:00|29817.8|29797.8|29807.6|29787.6|29819.1|29799.1|29807.4|29787.4|436
1609266000000|2020-12-29 18:20:00|29807.9|29787.9|29811.9|29791.9|29813.6|29793.6|29801.2|29781.2|401
1609266300000|2020-12-29 18:25:00|29812.4|29792.4|29800.6|29780.6|29819.1|29799.1|29798|29778|409
1609266600000|2020-12-29 18:30:00|29800|29780|29802.5|29782.5|29812.2|29792.2|29800|29780|397
1609266900000|2020-12-29 18:35:00|29801.9|29781.9|29807.5|29787.5|29810.5|29790.5|29800.3|29780.3|387
1609267200000|2020-12-29 18:40:00|29807.6|29787.6|29805.1|29785.1|29812.3|29792.3|29803.4|29783.4|358
1609267500000|2020-12-29 18:45:00|29804.9|29784.9|29799.3|29779.3|29810.1|29790.1|29795.5|29775.5|472
1609267800000|2020-12-29 18:50:00|29801.7|29781.7|29797.6|29777.6|29804.3|29784.3|29792.6|29772.6|424
1609268100000|2020-12-29 18:55:00|29798.2|29778.2|29794.4|29774.4|29798.3|29778.3|29792.2|29772.2|264
1609268400000|2020-12-29 19:00:00|29795.2|29775.2|29804.4|29784.4|29808.4|29788.4|29794.5|29774.5|385
1609268700000|2020-12-29 19:05:00|29806.2|29786.2|29803.7|29783.7|29808.6|29788.6|29794.1|29774.1|411
1609269000000|2020-12-29 19:10:00|29803.6|29783.6|29799.5|29779.5|29806.8|29786.8|29793.5|29773.5|440
1609269300000|2020-12-29 19:15:00|29799.1|29779.1|29805.2|29785.2|29812.8|29792.8|29793|29773|434
1609269600000|2020-12-29 19:20:00|29805.7|29785.7|29786.4|29766.4|29805.8|29785.8|29782.1|29762.1|440
1609269900000|2020-12-29 19:25:00|29786.5|29766.5|29779|29759|29790|29770|29774.5|29754.5|498
1609270200000|2020-12-29 19:30:00|29778.5|29758.5|29779.7|29759.7|29788.7|29768.7|29775.9|29755.9|496
1609270500000|2020-12-29 19:35:00|29779.5|29759.5|29793.1|29773.1|29797.1|29777.1|29779.2|29759.2|484
1609270800000|2020-12-29 19:40:00|29793.2|29773.2|29796.3|29776.3|29796.3|29776.3|29779.6|29759.6|428
1609271100000|2020-12-29 19:45:00|29794.3|29774.3|29774|29754|29794.3|29774.3|29761.4|29741.4|525
1609271400000|2020-12-29 19:50:00|29773.1|29753.1|29784.9|29764.9|29790.2|29770.2|29771.5|29751.5|435
1609271700000|2020-12-29 19:55:00|29784.8|29764.8|29793|29773|29793.2|29773.2|29783.9|29763.9|469
1609272000000|2020-12-29 20:00:00|29792.5|29772.5|29793.2|29773.2|29800.3|29780.3|29789.4|29769.4|528
1609272300000|2020-12-29 20:05:00|29793.6|29773.6|29799.1|29779.1|29800.5|29780.5|29793.2|29773.2|387
1609272600000|2020-12-29 20:10:00|29799|29779|29792.5|29772.5|29799.1|29779.1|29791.2|29771.2|343
1609272900000|2020-12-29 20:15:00|29792.6|29772.6|29793.6|29773.6|29797|29777|29790.2|29770.2|285
1609273200000|2020-12-29 20:20:00|29793.8|29773.8|29786.1|29766.1|29795.4|29775.4|29779.7|29759.7|398
1609273500000|2020-12-29 20:25:00|29786.6|29766.6|29784.8|29764.8|29786.7|29766.7|29782|29762|386
1609273800000|2020-12-29 20:30:00|29784.6|29764.6|29784.8|29764.8|29789.6|29769.6|29778.9|29758.9|372
1609274100000|2020-12-29 20:35:00|29784.6|29764.6|29795|29775|29795.9|29775.9|29782.3|29762.3|439
1609274400000|2020-12-29 20:40:00|29795.1|29775.1|29798|29778|29798.6|29778.6|29792.8|29772.8|336
1609274700000|2020-12-29 20:45:00|29798.1|29778.1|29805.7|29785.7|29809.6|29789.6|29796.4|29776.4|377
1609275000000|2020-12-29 20:50:00|29805.3|29785.3|29798.5|29778.5|29806.4|29786.4|29796.2|29776.2|416
1609275300000|2020-12-29 20:55:00|29798.6|29778.6|29793.3|29773.3|29802|29782|29791.9|29771.9|448
1609275600000|2020-12-29 21:00:00|29791.6|29771.6|29781.8|29761.8|29800.1|29780.1|29770.9|29750.9|457
1609275900000|2020-12-29 21:05:00|29781.7|29761.7|29783.9|29763.9|29791|29771|29775.7|29755.7|398
1609276200000|2020-12-29 21:10:00|29783.6|29763.6|29789.1|29769.1|29802.9|29773.7|29777.5|29740.1|312
1609276500000|2020-12-29 21:15:00|29790.1|29770.1|29793.4|29773.4|29796.4|29776.4|29788|29768|259
1609276800000|2020-12-29 21:20:00|29794.7|29774.7|29790.2|29770.2|29804.5|29777.4|29782.4|29749.9|258
1609277100000|2020-12-29 21:25:00|29789.1|29769.1|29805.3|29751.5|29807.3|29776.4|29787|29751.5|202
1609277400000|2020-12-29 21:30:00|29806.1|29751.7|29794.9|29774.9|29814|29779.9|29779.7|29738.2|265
1609277700000|2020-12-29 21:35:00|29795.5|29775.5|29807.4|29757.4|29812.2|29777.3|29787.1|29745.5|236
1609278000000|2020-12-29 21:40:00|29806.7|29756.7|29783.9|29763.9|29806.7|29774.5|29778.5|29738.1|278
1609278300000|2020-12-29 21:45:00|29783.7|29763.7|29799.7|29745.8|29800.4|29768.7|29773.5|29743|309
1609278600000|2020-12-29 21:50:00|29798|29748|29798.2|29748.2|29818|29772.7|29780.6|29721|305
1609278900000|2020-12-29 21:55:00|29800.5|29747.1|29813.9|29742.4|29829.7|29768.1|29782|29728.7|423
1609279200000|2020-12-29 22:00:00|29819.9|29740.2|29832.9|29737.5|29845.1|29746.4|29809.7|29726.5|85
1609279500000|2020-12-29 22:05:00|29849.1|29732.6|29811.6|29745.1|29849.1|29752.4|29806.1|29689.1|142
1609279800000|2020-12-29 22:10:00|29812|29744.5|29822.4|29738.3|29822.7|29753.3|29803.9|29727.8|148
1609280100000|2020-12-29 22:15:00|29814.1|29744.8|29813.2|29752.3|29827|29757.4|29803|29737|154
1609280400000|2020-12-29 22:20:00|29812.6|29752.2|29806.8|29753.9|29822.5|29757|29801.5|29729.9|177
1609280700000|2020-12-29 22:25:00|29803.6|29753.6|29812.3|29747.5|29819.6|29755.6|29801|29738|212
1609281000000|2020-12-29 22:30:00|29813.6|29742.8|29807.7|29737|29814.8|29754.6|29796.9|29730|214
1609281300000|2020-12-29 22:35:00|29801|29736.7|29800.5|29749.6|29812.2|29752.1|29796.3|29729.9|245
1609281600000|2020-12-29 22:40:00|29800.1|29750.1|29802|29752|29811|29753.9|29799.1|29741.6|119
1609281900000|2020-12-29 22:45:00|29813.8|29748.2|29807|29744.1|29815.1|29754.4|29798|29740.6|175
1609282200000|2020-12-29 22:50:00|29806|29745.4|29805.4|29748.5|29812.6|29751.3|29796.8|29739.3|339
1609282500000|2020-12-29 22:55:00|29805.5|29749.1|29810.5|29714.9|29816.6|29750.1|29794.3|29714.9|267
1609282800000|2020-12-29 23:00:00|29807.6|29722.6|29793.3|29724.7|29807.6|29739.5|29780|29714.9|645
1609283100000|2020-12-29 23:05:00|29794.5|29723.3|29787.5|29723.7|29797.4|29738.5|29779.7|29718|438
1609283400000|2020-12-29 23:10:00|29784.1|29725.8|29792|29723.8|29800.7|29735.6|29778.4|29714.9|458
1609283700000|2020-12-29 23:15:00|29793.2|29725|29790.5|29736.2|29800.6|29744|29782|29724.2|346
1609284000000|2020-12-29 23:20:00|29788.5|29738.5|29785.6|29734.5|29796|29746|29781.8|29727.3|357
1609284300000|2020-12-29 23:25:00|29783.6|29733.6|29782.5|29726.9|29790.3|29739.6|29775.4|29720.1|357
1609284600000|2020-12-29 23:30:00|29783|29730.2|29786.3|29733.3|29791|29755.6|29769.5|29721.2|321
1609284900000|2020-12-29 23:35:00|29785.5|29733.5|29791.1|29741.1|29795.8|29745.8|29780.8|29729.9|325
1609285200000|2020-12-29 23:40:00|29786.8|29736.8|29775.6|29755.6|29793.6|29760|29768.3|29729|316
1609285500000|2020-12-29 23:45:00|29773.3|29753.3|29776.3|29756.3|29794.5|29762.2|29772.6|29733.2|266
1609285800000|2020-12-29 23:50:00|29776.8|29756.8|29779.7|29759.7|29795.7|29764.6|29771.8|29741.2|300
1609286100000|2020-12-29 23:55:00|29778.7|29758.7|29795.7|29745.7|29800.4|29764.4|29777.4|29736.9|249
1609286400000|2020-12-30 00:00:00|29795.8|29745.8|29783.1|29763.1|29802|29764.5|29776.7|29735.2|435
1609286700000|2020-12-30 00:05:00|29782.2|29762.2|29785|29735|29793.3|29763.8|29768.5|29732.5|428
1609287000000|2020-12-30 00:10:00|29785.5|29735.5|29784.1|29734.1|29788.2|29738.2|29778.7|29728.7|418
1609287300000|2020-12-30 00:15:00|29783.9|29733.9|29778|29728|29786.7|29750.5|29764.7|29724.4|441
1609287600000|2020-12-30 00:20:00|29778.4|29728.4|29776|29726|29780.9|29730.1|29765.5|29706.9|481
1609287900000|2020-12-30 00:25:00|29775.4|29725.4|29775.4|29725.4|29779.4|29742.5|29755.2|29713|401
1609288200000|2020-12-30 00:30:00|29775.3|29725.3|29781.5|29731.5|29782.6|29747|29757.2|29719.8|498
1609288500000|2020-12-30 00:35:00|29781.1|29724.5|29778.9|29728.9|29785.3|29748.3|29762.5|29721.9|524
1609288800000|2020-12-30 00:40:00|29776.5|29724.7|29770.1|29720.1|29783.1|29732.9|29769.9|29715.5|574
1609289100000|2020-12-30 00:45:00|29769.2|29719.2|29771.3|29721.3|29775.1|29737.7|29751.8|29710.8|539
1609289400000|2020-12-30 00:50:00|29769.3|29716.3|29749.7|29688.3|29776|29737.5|29736.1|29668.8|729
1609289700000|2020-12-30 00:55:00|29749.8|29688.1|29752.9|29702.9|29763|29720.3|29733.5|29687.5|699
1609290000000|2020-12-30 01:00:00|29752.5|29702.5|29752.6|29702.6|29762|29725.6|29735.4|29700.2|612
1609290300000|2020-12-30 01:05:00|29755.7|29705.7|29736.4|29686.4|29755.7|29719.4|29718.4|29684.5|679
1609290600000|2020-12-30 01:10:00|29738.3|29688.3|29731.9|29681.9|29739.6|29695.1|29710.5|29657.9|706
1609290900000|2020-12-30 01:15:00|29732|29682|29735|29685|29741.4|29691.1|29730.5|29671.6|555
1609291200000|2020-12-30 01:20:00|29735.8|29685.8|29733.2|29683.2|29739.3|29688|29730.9|29675.3|469
1609291500000|2020-12-30 01:25:00|29731.1|29681.1|29728|29678|29736.5|29686.1|29726.4|29675.2|534
1609291800000|2020-12-30 01:30:00|29727.9|29677.9|29714.5|29664.5|29730.7|29679.8|29714.3|29660.9|673
1609292100000|2020-12-30 01:35:00|29713.6|29663.6|29705.8|29649.8|29723.5|29673.2|29697.2|29644.4|674
1609292400000|2020-12-30 01:40:00|29703.7|29651.2|29684|29664|29708.7|29668|29681.1|29629.5|809
1609292700000|2020-12-30 01:45:00|29700.1|29650.1|29701.1|29651.1|29706.6|29667.5|29680.4|29647.3|694
1609293000000|2020-12-30 01:50:00|29701.8|29651.8|29695|29645|29705.3|29655.3|29691|29636.9|543
1609293300000|2020-12-30 01:55:00|29694.9|29644.9|29700.6|29650.6|29703.2|29670.1|29677.1|29639.1|499
1609293600000|2020-12-30 02:00:00|29701|29651|29701.4|29651.4|29703.3|29653.3|29697.9|29640.4|498
1609293900000|2020-12-30 02:05:00|29701.5|29651.5|29704.7|29654.7|29711.4|29661.4|29700|29644.7|556
1609294200000|2020-12-30 02:10:00|29704.3|29650.7|29708.3|29658.3|29708.3|29670.9|29688.6|29643.7|465
1609294500000|2020-12-30 02:15:00|29708.1|29658.1|29715.2|29665.2|29719.1|29666.8|29706.1|29652.4|575
1609294800000|2020-12-30 02:20:00|29714.3|29657.3|29715.7|29663.7|29716.3|29665.8|29708.3|29652.1|400
1609295100000|2020-12-30 02:25:00|29714.8|29664.8|29712.1|29662.1|29715.1|29678.9|29696.8|29656.5|431
1609295400000|2020-12-30 02:30:00|29712|29662|29715.1|29665.1|29716.1|29665.7|29709.4|29656.7|462
1609295700000|2020-12-30 02:35:00|29715.3|29665.3|29712.5|29662.5|29715.3|29665.3|29707.1|29652.9|439
1609296000000|2020-12-30 02:40:00|29712.8|29662.8|29714.5|29664.5|29715.8|29679|29697.1|29652.7|407
1609296300000|2020-12-30 02:45:00|29714.3|29664.3|29711.3|29657.2|29719|29666.8|29706.5|29653.1|425
1609296600000|2020-12-30 02:50:00|29710.6|29648.6|29703.6|29653.6|29711.9|29661.9|29702.6|29648.6|416
1609296900000|2020-12-30 02:55:00|29704.8|29654.8|29710|29660|29711.2|29661.2|29702.3|29646.3|454
1609297200000|2020-12-30 03:00:00|29709.9|29659.9|29712.3|29662.3|29714.6|29664.1|29708.4|29652|424
1609297500000|2020-12-30 03:05:00|29712.1|29662.1|29714.9|29662.6|29716.1|29680.1|29699.9|29658|353
1609297800000|2020-12-30 03:10:00|29714.2|29663.1|29717.1|29667.1|29717.4|29679.1|29696.3|29652.4|321
1609298100000|2020-12-30 03:15:00|29716.9|29666.9|29716.3|29666.3|29717.4|29667.4|29710.5|29659.4|359
1609298400000|2020-12-30 03:20:00|29716.5|29666.5|29712|29662|29717.4|29667.4|29705.8|29655.8|357
1609298700000|2020-12-30 03:25:00|29711.8|29661.8|29706.5|29656.5|29713.3|29662.3|29703.8|29652.2|350
1609299000000|2020-12-30 03:30:00|29706.6|29656.6|29712.7|29662.7|29713.9|29663.9|29705.8|29654|388
1609299300000|2020-12-30 03:35:00|29712.8|29662.8|29713.9|29663.9|29717.4|29665.1|29710.2|29658.4|347
1609299600000|2020-12-30 03:40:00|29714|29664|29713.5|29663.5|29716.1|29666.1|29710.8|29656.9|422
1609299900000|2020-12-30 03:45:00|29714.4|29664.4|29720.7|29670.7|29722.6|29685.9|29704.6|29659.8|443
1609300200000|2020-12-30 03:50:00|29721.6|29671.6|29716.6|29666.6|29723.8|29687.5|29701.5|29662.1|552
1609300500000|2020-12-30 03:55:00|29717|29667|29719.2|29669.2|29720.1|29670.1|29715|29663|303
1609300800000|2020-12-30 04:00:00|29719.1|29669.1|29717.3|29667.3|29720.6|29670.6|29715.9|29665|298
1609301100000|2020-12-30 04:05:00|29717.7|29667.7|29719.8|29669.8|29723.9|29673.4|29717.1|29663.9|332
1609301400000|2020-12-30 04:10:00|29719.9|29669.9|29707.5|29657.5|29720.7|29684.6|29703.8|29654.2|336
1609301700000|2020-12-30 04:15:00|29707.9|29657.9|29709.6|29659.6|29710.6|29660.6|29704|29653.1|320
1609302000000|2020-12-30 04:20:00|29709.2|29659.2|29708|29658|29710.5|29660.5|29705.6|29651.3|325
1609302300000|2020-12-30 04:25:00|29707.8|29657.8|29706.1|29656.1|29708.8|29672.1|29689.9|29648.8|285
1609302600000|2020-12-30 04:30:00|29706|29656|29704.4|29654.4|29706.7|29671.6|29687.9|29649.9|223
1609302900000|2020-12-30 04:35:00|29704.3|29654.3|29708.4|29658.4|29709|29671|29691|29648.9|318
1609303200000|2020-12-30 04:40:00|29708.5|29658.5|29706.8|29656.8|29708.5|29673.9|29690.2|29650.6|258
1609303500000|2020-12-30 04:45:00|29706.7|29656.7|29703.5|29653.5|29708.2|29672.8|29689.1|29647.9|268
1609303800000|2020-12-30 04:50:00|29703.9|29653.9|29705.7|29655.7|29707.8|29673.6|29689.9|29648.8|225
1609304100000|2020-12-30 04:55:00|29706.1|29656.1|29714.1|29664.1|29715.4|29682.6|29692.8|29650.8|362
1609304400000|2020-12-30 05:00:00|29710.4|29660.4|29707.4|29657.4|29719.4|29682.5|29695.6|29655.8|394
1609304700000|2020-12-30 05:05:00|29706.9|29656.9|29687.8|29667.8|29710.4|29667.8|29682.9|29649|365
1609305000000|2020-12-30 05:10:00|29687.3|29667.3|29704.6|29654.6|29708.4|29671.6|29686.3|29648.1|400
1609305300000|2020-12-30 05:15:00|29704.4|29654.4|29701.6|29651.6|29705.3|29668.9|29680.5|29648|339
1609305600000|2020-12-30 05:20:00|29701.2|29651.2|29703.4|29653.4|29707.8|29667.1|29687.1|29647.2|339
1609305900000|2020-12-30 05:25:00|29703.5|29653.5|29706.6|29656.6|29707.9|29657.9|29701.2|29647.5|289
1609306200000|2020-12-30 05:30:00|29706.8|29656.8|29705.8|29655.8|29712|29674.2|29693|29651.9|335
1609306500000|2020-12-30 05:35:00|29706.1|29656.1|29705|29655|29707.7|29671.7|29688.9|29647.3|387
1609306800000|2020-12-30 05:40:00|29705.6|29655.6|29708.8|29657.4|29712.4|29675.3|29693.4|29651.2|411
1609307100000|2020-12-30 05:45:00|29707.9|29657.9|29705.9|29655.9|29709.1|29659.1|29701.9|29651.9|344
1609307400000|2020-12-30 05:50:00|29705.8|29655.8|29708.8|29658.8|29713|29673.5|29693.5|29652.5|334
1609307700000|2020-12-30 05:55:00|29709|29659|29715.1|29665.1|29716.8|29665.5|29707.5|29657.3|347
1609308000000|2020-12-30 06:00:00|29700|29680|29697.6|29677.6|29700.9|29680.9|29694|29674|344
1609308300000|2020-12-30 06:05:00|29697.7|29677.7|29701|29681|29703.8|29683.8|29695.2|29675.2|341
1609308600000|2020-12-30 06:10:00|29701.2|29681.2|29703.7|29683.7|29705.3|29685.3|29700.9|29680.9|328
1609308900000|2020-12-30 06:15:00|29702.1|29682.1|29713.4|29693.4|29715|29695|29701.5|29681.5|351
1609309200000|2020-12-30 06:20:00|29713.5|29693.5|29713.1|29693.1|29721.4|29701.4|29710.7|29690.7|370
1609309500000|2020-12-30 06:25:00|29713|29693|29714|29694|29718.6|29698.6|29708.4|29688.4|394
1609309800000|2020-12-30 06:30:00|29713.9|29693.9|29717.5|29697.5|29719.6|29699.6|29710.1|29690.1|351
1609310100000|2020-12-30 06:35:00|29718.1|29698.1|29714|29694|29718.2|29698.2|29710.3|29690.3|253
1609310400000|2020-12-30 06:40:00|29714.3|29694.3|29712.9|29692.9|29718.4|29698.4|29711.4|29691.4|300
1609310700000|2020-12-30 06:45:00|29712.8|29692.8|29708.5|29688.5|29716.5|29696.5|29708.5|29688.5|438
1609311000000|2020-12-30 06:50:00|29708.1|29688.1|29710.1|29643.3|29727.3|29695.5|29707.2|29635.5|513
1609311300000|2020-12-30 06:55:00|29709.7|29642.9|29726|29673.5|29735.6|29691|29696.9|29632|474
1609311600000|2020-12-30 07:00:00|29712.6|29692.6|29679.1|29659.1|29719|29699|29678.5|29643.3|569
1609311900000|2020-12-30 07:05:00|29680.5|29660.5|29690|29670|29690.6|29670.6|29679|29659|560
1609312200000|2020-12-30 07:10:00|29689.4|29669.4|29656.8|29636.8|29692.5|29672.5|29655.3|29612.7|576
1609312500000|2020-12-30 07:15:00|29658.1|29638.1|29687.1|29616.8|29716.3|29681|29653.3|29593.7|593
1609312800000|2020-12-30 07:20:00|29686.5|29616.6|29666.6|29608.7|29715.6|29679|29650.3|29592.9|620
1609313100000|2020-12-30 07:25:00|29666.7|29608.8|29656.8|29636.8|29672.1|29637.8|29641.2|29605.1|480
1609313400000|2020-12-30 07:30:00|29656.7|29636.7|29683.8|29663.8|29690|29670|29654.7|29634.7|652
1609313700000|2020-12-30 07:35:00|29683.4|29663.4|29697.5|29677.5|29697.5|29677.5|29676.7|29656.7|577
1609314000000|2020-12-30 07:40:00|29696.8|29676.8|29700.3|29680.3|29701.5|29681.5|29688.1|29668.1|513
1609314300000|2020-12-30 07:45:00|29700.2|29680.2|29723.6|29703.6|29724|29704|29696.4|29676.4|529
1609314600000|2020-12-30 07:50:00|29723.5|29703.5|29735|29715|29737.4|29717.4|29719.8|29699.8|475
1609314900000|2020-12-30 07:55:00|29735.1|29715.1|29731.4|29711.4|29756.6|29732.7|29731.4|29702.6|746
1609315200000|2020-12-30 08:00:00|29728.7|29708.7|29739.1|29719.1|29751.7|29728.8|29719.1|29684.4|778
1609315500000|2020-12-30 08:05:00|29738.5|29718.5|29771.1|29751.1|29771.9|29751.9|29737.6|29717.6|746
1609315800000|2020-12-30 08:10:00|29771.2|29751.2|29764.4|29744.4|29774.8|29754.8|29758.7|29738.7|711
1609316100000|2020-12-30 08:15:00|29763.4|29743.4|29762.6|29742.6|29769.4|29749.4|29755.3|29735.3|609
1609316400000|2020-12-30 08:20:00|29762.5|29742.5|29777.6|29757.6|29781.9|29761.9|29761.5|29741.5|608
1609316700000|2020-12-30 08:25:00|29778.4|29758.4|29752.9|29732.9|29779.9|29759.9|29751.3|29731.3|677
1609317000000|2020-12-30 08:30:00|29752.3|29732.3|29758.2|29738.2|29764.4|29744.4|29751.4|29731.4|571
1609317300000|2020-12-30 08:35:00|29758.4|29738.4|29763.2|29743.2|29767.2|29747.2|29754.7|29734.7|570
1609317600000|2020-12-30 08:40:00|29762.8|29742.8|29761.5|29741.5|29766.7|29746.7|29757.7|29737.7|513
1609317900000|2020-12-30 08:45:00|29763.1|29743.1|29765.6|29745.6|29773.9|29753.9|29759.8|29739.8|615
1609318200000|2020-12-30 08:50:00|29765.4|29745.4|29771.4|29751.4|29773.1|29753.1|29762.7|29742.7|513
1609318500000|2020-12-30 08:55:00|29771.3|29751.3|29766.5|29746.5|29775.3|29755.3|29759.8|29739.8|634
1609318800000|2020-12-30 09:00:00|29768.9|29748.9|29784.1|29764.1|29790.9|29770.9|29767.3|29747.3|628
1609319100000|2020-12-30 09:05:00|29785.4|29765.4|29762.5|29742.5|29786.3|29766.3|29754.1|29734.1|609
1609319400000|2020-12-30 09:10:00|29764.3|29744.3|29776.6|29756.6|29781|29761|29759.3|29739.3|967
1609319700000|2020-12-30 09:15:00|29778.5|29758.5|29779.3|29759.3|29782.8|29762.8|29775.2|29755.2|1061
1609320000000|2020-12-30 09:20:00|29779.4|29759.4|29780.5|29760.5|29782.4|29762.4|29776|29756|840
1609320300000|2020-12-30 09:25:00|29780.4|29760.4|29778.1|29758.1|29783|29763|29776.1|29756.1|551
1609320600000|2020-12-30 09:30:00|29778.5|29758.5|29771.5|29751.5|29783.6|29763.6|29770.1|29750.1|508
1609320900000|2020-12-30 09:35:00|29771.4|29751.4|29742.1|29722.1|29774.9|29754.9|29740.9|29720.9|609
1609321200000|2020-12-30 09:40:00|29742.3|29722.3|29736.8|29716.8|29745|29725|29728.3|29708.3|621
1609321500000|2020-12-30 09:45:00|29736.7|29716.7|29738.5|29718.5|29741.3|29721.3|29733.6|29713.6|504
1609321800000|2020-12-30 09:50:00|29738.2|29718.2|29735.8|29715.8|29740.9|29720.9|29730.3|29710.3|480
1609322100000|2020-12-30 09:55:00|29735.9|29715.9|29730.6|29710.6|29736.9|29716.9|29726.9|29706.9|520
1609322400000|2020-12-30 10:00:00|29730.9|29710.9|29733.1|29713.1|29736.5|29716.5|29727.7|29707.7|517
1609322700000|2020-12-30 10:05:00|29731.7|29711.7|29748.7|29728.7|29751.3|29731.3|29731.7|29711.7|444
1609323000000|2020-12-30 10:10:00|29748.2|29728.2|29742.6|29722.6|29752.3|29732.3|29741.7|29721.7|555
1609323300000|2020-12-30 10:15:00|29742.4|29722.4|29732.8|29712.8|29746.5|29726.5|29727.9|29707.9|550
1609323600000|2020-12-30 10:20:00|29732.2|29712.2|29726.6|29706.6|29732.8|29712.8|29724.7|29704.7|557
1609323900000|2020-12-30 10:25:00|29726.3|29706.3|29708|29688|29726.9|29706.9|29708|29688|512
1609324200000|2020-12-30 10:30:00|29708.1|29688.1|29705.1|29685.1|29712.8|29692.8|29704.2|29684.2|487
1609324500000|2020-12-30 10:35:00|29705|29685|29693.1|29673.1|29706.7|29686.7|29691|29671|598
1609324800000|2020-12-30 10:40:00|29693.4|29673.4|29695.9|29675.9|29700.9|29680.9|29691|29671|548
1609325100000|2020-12-30 10:45:00|29695.5|29675.5|29710|29690|29713|29693|29693|29673|529
1609325400000|2020-12-30 10:50:00|29711.1|29691.1|29703.1|29683.1|29713.7|29693.7|29701.3|29681.3|603
1609325700000|2020-12-30 10:55:00|29703.2|29683.2|29702.2|29682.2|29709.1|29689.1|29687.8|29667.8|649
1609326000000|2020-12-30 11:00:00|29702.5|29682.5|29702.8|29682.8|29706.9|29686.9|29694.9|29674.9|519
1609326300000|2020-12-30 11:05:00|29702.9|29682.9|29712.6|29692.6|29718.8|29698.8|29696.5|29676.5|517
1609326600000|2020-12-30 11:10:00|29712.3|29692.3|29720.1|29700.1|29720.9|29700.9|29709.8|29689.8|523
1609326900000|2020-12-30 11:15:00|29723.5|29703.5|29727.9|29707.9|29733.8|29713.8|29721.5|29701.5|515
1609327200000|2020-12-30 11:20:00|29729.3|29709.3|29736.2|29716.2|29736.2|29716.2|29724.7|29704.7|450
1609327500000|2020-12-30 11:25:00|29735.9|29715.9|29739.9|29719.9|29742|29722|29729.2|29709.2|460
1609327800000|2020-12-30 11:30:00|29740.1|29720.1|29733.6|29713.6|29741.4|29721.4|29733.1|29713.1|457
1609328100000|2020-12-30 11:35:00|29738|29718|29737.2|29717.2|29743.2|29723.2|29731.9|29711.9|476
1609328400000|2020-12-30 11:40:00|29737.5|29717.5|29735.7|29715.7|29740|29720|29733.6|29713.6|442
1609328700000|2020-12-30 11:45:00|29735.5|29715.5|29737.2|29717.2|29740.4|29720.4|29728.1|29708.1|472
1609329000000|2020-12-30 11:50:00|29736.8|29716.8|29739.8|29719.8|29744.9|29724.9|29734.8|29714.8|546
1609329300000|2020-12-30 11:55:00|29739.4|29719.4|29735.7|29715.7|29741.1|29721.1|29734|29714|442
1609329600000|2020-12-30 12:00:00|29735|29715|29737.1|29717.1|29739.5|29719.5|29727.7|29707.7|498
1609329900000|2020-12-30 12:05:00|29738|29718|29730.4|29710.4|29738.9|29718.9|29728.5|29708.5|507
1609330200000|2020-12-30 12:10:00|29730.9|29710.9|29726.7|29706.7|29732.2|29712.2|29720|29700|539
1609330500000|2020-12-30 12:15:00|29727|29707|29721.3|29701.3|29728.4|29708.4|29716.3|29696.3|498
1609330800000|2020-12-30 12:20:00|29721|29701|29708.5|29688.5|29724.6|29704.6|29708.2|29688.2|536
1609331100000|2020-12-30 12:25:00|29710.5|29690.5|29716.7|29696.7|29718.7|29698.7|29708.5|29688.5|483
1609331400000|2020-12-30 12:30:00|29716.8|29696.8|29720.7|29700.7|29720.9|29700.9|29710.9|29690.9|551
1609331700000|2020-12-30 12:35:00|29720.9|29700.9|29718|29698|29723.4|29703.4|29712.5|29692.5|500
1609332000000|2020-12-30 12:40:00|29717.8|29697.8|29712.2|29692.2|29722|29702|29711.4|29691.4|435
1609332300000|2020-12-30 12:45:00|29716.5|29696.5|29709.7|29689.7|29720.4|29700.4|29705.5|29685.5|595
1609332600000|2020-12-30 12:50:00|29708.9|29688.9|29709.1|29689.1|29714.4|29694.4|29704.9|29684.9|525
1609332900000|2020-12-30 12:55:00|29709.5|29689.5|29697.8|29677.8|29709.8|29689.8|29686.9|29666.9|857
1609333200000|2020-12-30 13:00:00|29696.8|29676.8|29709.4|29689.4|29712.1|29692.1|29696.8|29676.8|709
1609333500000|2020-12-30 13:05:00|29709.6|29689.6|29720.3|29700.3|29722|29702|29706.7|29686.7|619
1609333800000|2020-12-30 13:10:00|29720.2|29700.2|29729.8|29709.8|29731.2|29711.2|29712.6|29692.6|730
1609334100000|2020-12-30 13:15:00|29731.6|29711.6|29721|29701|29732|29712|29716.8|29696.8|613
1609334400000|2020-12-30 13:20:00|29720.5|29700.5|29715|29695|29723.7|29703.7|29711.3|29691.3|575
1609334700000|2020-12-30 13:25:00|29715.2|29695.2|29714.8|29694.8|29719.7|29699.7|29712.6|29692.6|439
1609335000000|2020-12-30 13:30:00|29712.4|29692.4|29716.6|29696.6|29723.6|29703.6|29703.8|29683.8|619
1609335300000|2020-12-30 13:35:00|29717.5|29697.5|29729.7|29709.7|29734|29714|29716.1|29696.1|674
1609335600000|2020-12-30 13:40:00|29729|29709|29712|29692|29733.8|29713.8|29709.5|29689.5|690
1609335900000|2020-12-30 13:45:00|29711.5|29691.5|29713.4|29693.4|29719.9|29699.9|29710.3|29690.3|563
1609336200000|2020-12-30 13:50:00|29713.7|29693.7|29712.9|29692.9|29721.8|29701.8|29712.5|29692.5|556
1609336500000|2020-12-30 13:55:00|29713|29693|29704.6|29684.6|29716.9|29696.9|29702.7|29682.7|609
1609336800000|2020-12-30 14:00:00|29704.3|29684.3|29666.6|29646.6|29705.3|29685.3|29660.9|29640.9|911
1609337100000|2020-12-30 14:05:00|29667|29647|29669.6|29649.6|29676.2|29656.2|29660.4|29640.4|749
1609337400000|2020-12-30 14:10:00|29669.2|29649.2|29714.5|29694.5|29715.8|29695.8|29668.1|29648.1|827
1609337700000|2020-12-30 14:15:00|29714.6|29694.6|29727.3|29707.3|29734.2|29714.2|29708.7|29688.7|709
1609338000000|2020-12-30 14:20:00|29727.4|29707.4|29745.8|29725.8|29746.5|29726.5|29726|29706|670
1609338300000|2020-12-30 14:25:00|29745.4|29725.4|29763.8|29743.8|29767.7|29747.7|29742.8|29722.8|750
1609338600000|2020-12-30 14:30:00|29764.5|29744.5|29744.1|29724.1|29764.5|29744.5|29740.3|29720.3|768
1609338900000|2020-12-30 14:35:00|29744.2|29724.2|29742.5|29722.5|29755.8|29735.8|29737.7|29717.7|674
1609339200000|2020-12-30 14:40:00|29742|29722|29742.5|29722.5|29753.8|29733.8|29740.3|29720.3|660
1609339500000|2020-12-30 14:45:00|29743.2|29723.2|29727.1|29707.1|29753|29733|29725.5|29705.5|755
1609339800000|2020-12-30 14:50:00|29727.5|29707.5|29702.4|29682.4|29727.5|29707.5|29700.7|29680.7|711
1609340100000|2020-12-30 14:55:00|29703|29683|29685.1|29665.1|29709.7|29689.7|29680.7|29660.7|757
1609340400000|2020-12-30 15:00:00|29684.1|29664.1|29691.6|29671.6|29693.9|29673.9|29668.1|29648.1|892
1609340700000|2020-12-30 15:05:00|29691.7|29671.7|29714.9|29694.9|29715.7|29695.7|29689.3|29669.3|790
1609341000000|2020-12-30 15:10:00|29713.4|29693.4|29723.6|29703.6|29725.9|29705.9|29709.3|29689.3|730
1609341300000|2020-12-30 15:15:00|29723|29703|29725.9|29705.9|29734.9|29714.9|29720.2|29700.2|742
1609341600000|2020-12-30 15:20:00|29725.8|29705.8|29727.6|29707.6|29731.3|29711.3|29716.6|29696.6|651
1609341900000|2020-12-30 15:25:00|29728.5|29708.5|29729.9|29709.9|29736.8|29716.8|29725.6|29705.6|680
1609342200000|2020-12-30 15:30:00|29731|29711|29719.6|29699.6|29731.1|29711.1|29714.5|29694.5|713
1609342500000|2020-12-30 15:35:00|29718.3|29698.3|29712.5|29692.5|29724.5|29704.5|29705.7|29685.7|720
1609342800000|2020-12-30 15:40:00|29712.8|29692.8|29714.1|29694.1|29716.3|29696.3|29702.3|29682.3|630
1609343100000|2020-12-30 15:45:00|29714.8|29694.8|29697.7|29677.7|29723.9|29703.9|29696.8|29676.8|699
1609343400000|2020-12-30 15:50:00|29697.5|29677.5|29721|29701|29725.6|29705.6|29684.2|29664.2|841
1609343700000|2020-12-30 15:55:00|29721.6|29701.6|29695|29675|29721.6|29701.6|29689.5|29669.5|972
1609344000000|2020-12-30 16:00:00|29694.6|29674.6|29702.3|29682.3|29707.9|29687.9|29687.6|29667.6|850
1609344300000|2020-12-30 16:05:00|29703.1|29683.1|29694.4|29674.4|29703.3|29683.3|29691.2|29671.2|668
1609344600000|2020-12-30 16:10:00|29694.8|29674.8|29702.3|29682.3|29702.3|29682.3|29689.3|29669.3|640
1609344900000|2020-12-30 16:15:00|29702|29682|29715.5|29695.5|29719.1|29699.1|29694.5|29674.5|678
1609345200000|2020-12-30 16:20:00|29714.6|29694.6|29721.1|29701.1|29723.5|29703.5|29712.2|29692.2|628
1609345500000|2020-12-30 16:25:00|29722.1|29702.1|29712.9|29692.9|29729|29709|29711.7|29691.7|585
1609345800000|2020-12-30 16:30:00|29712.2|29692.2|29723.7|29673.7|29727.5|29692.7|29700.8|29673|534
1609346100000|2020-12-30 16:35:00|29724.5|29674.5|29722.2|29702.2|29737|29703.5|29709.2|29673.1|563
1609346400000|2020-12-30 16:40:00|29722|29702|29718.6|29698.6|29726.4|29706.4|29713.2|29693.2|574
1609346700000|2020-12-30 16:45:00|29718.7|29698.7|29725.5|29705.5|29728.3|29708.3|29716.5|29696.5|478
1609347000000|2020-12-30 16:50:00|29724.5|29704.5|29725.5|29705.5|29734.6|29714.6|29719.5|29699.5|546
1609347300000|2020-12-30 16:55:00|29727|29707|29731.8|29711.8|29737.9|29717.9|29723.5|29703.5|650
1609347600000|2020-12-30 17:00:00|29731.4|29711.4|29723.7|29703.7|29732.7|29712.7|29717.1|29697.1|597
1609347900000|2020-12-30 17:05:00|29724|29704|29721.4|29701.4|29724.2|29704.2|29714.1|29694.1|440
1609348200000|2020-12-30 17:10:00|29721.2|29701.2|29730.3|29710.3|29733.4|29713.4|29716.4|29696.4|475
1609348500000|2020-12-30 17:15:00|29730|29710|29747.9|29727.9|29748.3|29728.3|29727.8|29707.8|543
1609348800000|2020-12-30 17:20:00|29748.2|29728.2|29732.1|29712.1|29748.2|29728.2|29728.4|29708.4|454
1609349100000|2020-12-30 17:25:00|29734.3|29714.3|29733.3|29713.3|29737|29717|29722.5|29702.5|517
1609349400000|2020-12-30 17:30:00|29733.8|29713.8|29729.1|29709.1|29736.4|29716.4|29723.9|29703.9|479
1609349700000|2020-12-30 17:35:00|29729.7|29709.7|29725.6|29705.6|29734.9|29714.9|29716|29696|530
1609350000000|2020-12-30 17:40:00|29725.5|29705.5|29723.3|29703.3|29729.9|29709.9|29718.9|29698.9|455
1609350300000|2020-12-30 17:45:00|29723.2|29703.2|29724.8|29704.8|29733.9|29713.9|29721.4|29701.4|489
1609350600000|2020-12-30 17:50:00|29726.3|29706.3|29721.5|29701.5|29729.5|29709.5|29717.9|29697.9|413
1609350900000|2020-12-30 17:55:00|29721.9|29701.9|29716.3|29696.3|29726.5|29706.5|29709.3|29689.3|473
1609351200000|2020-12-30 18:00:00|29715.4|29695.4|29721.4|29701.4|29727.3|29707.3|29711.1|29691.1|561
1609351500000|2020-12-30 18:05:00|29720.6|29700.6|29722.2|29702.2|29726.3|29706.3|29714.3|29694.3|477
1609351800000|2020-12-30 18:10:00|29721.7|29701.7|29717.9|29697.9|29725.9|29705.9|29715.2|29695.2|373
1609352100000|2020-12-30 18:15:00|29718.8|29698.8|29714.7|29694.7|29723.1|29703.1|29710.2|29690.2|415
1609352400000|2020-12-30 18:20:00|29716.5|29696.5|29720.2|29700.2|29724.8|29704.8|29713.8|29693.8|384
1609352700000|2020-12-30 18:25:00|29719.9|29699.9|29713.8|29693.8|29723.7|29703.7|29712|29692|407
1609353000000|2020-12-30 18:30:00|29712.5|29692.5|29717.5|29697.5|29725.1|29705.1|29710.1|29690.1|511
1609353300000|2020-12-30 18:35:00|29718.3|29698.3|29701.8|29681.8|29718.5|29698.5|29696|29676|365
1609353600000|2020-12-30 18:40:00|29702.3|29682.3|29698.9|29678.9|29706|29686|29698.3|29678.3|365
1609353900000|2020-12-30 18:45:00|29699.4|29679.4|29704.3|29684.3|29704.5|29684.5|29697.8|29677.8|335
1609354200000|2020-12-30 18:50:00|29703.8|29683.8|29697.8|29677.8|29707.1|29687.1|29697.8|29677.8|310
1609354500000|2020-12-30 18:55:00|29697.9|29677.9|29700.2|29680.2|29707.2|29687.2|29694.5|29674.5|380
1609354800000|2020-12-30 19:00:00|29699.5|29679.5|29697.3|29677.3|29705.3|29685.3|29696.4|29676.4|424
1609355100000|2020-12-30 19:05:00|29697|29677|29706.9|29686.9|29708.4|29688.4|29694.5|29674.5|406
1609355400000|2020-12-30 19:10:00|29706.7|29686.7|29708.9|29688.9|29713.5|29693.5|29706|29686|323
1609355700000|2020-12-30 19:15:00|29709.3|29689.3|29714.4|29694.4|29718.9|29698.9|29707.4|29687.4|403
1609356000000|2020-12-30 19:20:00|29713.5|29693.5|29714.5|29694.5|29717|29697|29711.4|29691.4|329
1609356300000|2020-12-30 19:25:00|29714.3|29694.3|29717.9|29697.9|29718.8|29698.8|29712.1|29692.1|383
1609356600000|2020-12-30 19:30:00|29718|29698|29724.5|29704.5|29724.8|29704.8|29714.9|29694.9|395
1609356900000|2020-12-30 19:35:00|29724.6|29704.6|29713.1|29693.1|29729.5|29709.5|29711.6|29691.6|446
1609357200000|2020-12-30 19:40:00|29713.7|29693.7|29709.3|29689.3|29715.2|29695.2|29705.6|29685.6|458
1609357500000|2020-12-30 19:45:00|29709.1|29689.1|29708.2|29688.2|29717.2|29697.2|29705|29685|428
1609357800000|2020-12-30 19:50:00|29708.3|29688.3|29708.3|29688.3|29716.2|29696.2|29706.8|29686.8|365
1609358100000|2020-12-30 19:55:00|29707.9|29687.9|29718|29698|29719.8|29699.8|29697.5|29677.5|564
1609358400000|2020-12-30 20:00:00|29719|29699|29708.6|29688.6|29719.4|29699.4|29702.5|29682.5|542
1609358700000|2020-12-30 20:05:00|29709.6|29689.6|29710.2|29690.2|29714.1|29694.1|29702|29682|358
1609359000000|2020-12-30 20:10:00|29710.4|29690.4|29709.5|29689.5|29716.6|29696.6|29705.5|29685.5|375
1609359300000|2020-12-30 20:15:00|29708.9|29688.9|29705.5|29685.5|29709.5|29689.5|29698.6|29678.6|395
1609359600000|2020-12-30 20:20:00|29704.7|29684.7|29705.8|29685.8|29710.7|29690.7|29704.1|29684.1|400
1609359900000|2020-12-30 20:25:00|29705.5|29685.5|29705.9|29685.9|29710|29690|29698.5|29678.5|414
1609360200000|2020-12-30 20:30:00|29705.4|29685.4|29702.5|29682.5|29707.8|29687.8|29700.1|29680.1|291
1609360500000|2020-12-30 20:35:00|29702.6|29682.6|29702.4|29682.4|29708.3|29688.3|29698.6|29678.6|314
1609360800000|2020-12-30 20:40:00|29703.2|29683.2|29702.9|29682.9|29706.7|29686.7|29699.7|29679.7|299
1609361100000|2020-12-30 20:45:00|29701.9|29681.9|29709.1|29689.1|29712.5|29692.5|29695|29675|342
1609361400000|2020-12-30 20:50:00|29709.6|29689.6|29710.5|29690.5|29715.3|29695.3|29701|29681|383
1609361700000|2020-12-30 20:55:00|29711.7|29691.7|29709.5|29689.5|29719.2|29699.2|29703|29683|593
1609362000000|2020-12-30 21:00:00|29711.2|29691.2|29702.2|29682.2|29715|29695|29699.9|29679.9|504
1609362300000|2020-12-30 21:05:00|29702.7|29682.7|29698.2|29678.2|29703.1|29683.1|29692.1|29672.1|331
1609362600000|2020-12-30 21:10:00|29698.7|29678.7|29700|29680|29705|29685|29693.4|29673.4|299
1609362900000|2020-12-30 21:15:00|29699.4|29679.4|29704.6|29684.6|29707.5|29687.5|29695|29675|236
1609363200000|2020-12-30 21:20:00|29705.2|29685.2|29704.2|29684.2|29708.7|29688.7|29701.2|29681.2|190
1609363500000|2020-12-30 21:25:00|29703.4|29683.4|29706|29686|29706.5|29686.5|29699.5|29679.5|199
1609363800000|2020-12-30 21:30:00|29705.8|29685.8|29703.7|29683.7|29708|29688|29698.4|29678.4|217
1609364100000|2020-12-30 21:35:00|29703.9|29683.9|29698.3|29678.3|29706.1|29686.1|29695.5|29675.5|251
1609364400000|2020-12-30 21:40:00|29698.5|29678.5|29695.8|29675.8|29702.5|29682.5|29693|29673|200
1609364700000|2020-12-30 21:45:00|29697.1|29677.1|29689.6|29669.6|29698.6|29678.6|29684.7|29664.7|326
1609365000000|2020-12-30 21:50:00|29689.3|29669.3|29690|29670|29697.3|29677.3|29685.7|29665.7|361
1609365300000|2020-12-30 21:55:00|29688.3|29668.3|29721.6|29655.5|29723.2|29670.3|29682.7|29631.7|396
1609365600000|2020-12-30 22:00:00|29732.7|29615.7|29669.7|29552.7|29732.7|29615.7|29667.9|29550.9|76
1609365900000|2020-12-30 22:05:00|29663.4|29546.4|29673.8|29556.8|29684.3|29567.3|29656|29539|63
1609366200000|2020-12-30 22:10:00|29677.5|29560.5|29673.4|29556.4|29684|29567|29647.7|29530.7|73
1609366500000|2020-12-30 22:15:00|29673.5|29556.5|29684.1|29567.1|29684.1|29567.1|29651.3|29534.3|67
1609366800000|2020-12-30 22:20:00|29663.3|29546.3|29667.1|29550.1|29683.3|29566.3|29652.2|29535.2|118
1609367100000|2020-12-30 22:25:00|29668.3|29551.3|29677.5|29560.5|29687.6|29570.6|29658.3|29541.3|86
1609367400000|2020-12-30 22:30:00|29684.7|29567.7|29681|29564|29698.6|29581.6|29657.7|29540.7|149
1609367700000|2020-12-30 22:35:00|29680.4|29563.4|29680|29563|29715.1|29598.1|29673.4|29556.4|161
1609368000000|2020-12-30 22:40:00|29681.6|29564.6|29672.3|29555.3|29686.2|29569.2|29668.4|29551.4|147
1609368300000|2020-12-30 22:45:00|29674.2|29557.2|29675.4|29558.4|29686.5|29569.5|29669.8|29552.8|164
1609368600000|2020-12-30 22:50:00|29684.1|29567.1|29673|29556|29698|29581|29667.8|29550.8|151
1609368900000|2020-12-30 22:55:00|29676.3|29559.3|29694.9|29577.9|29697.9|29580.9|29672.3|29555.3|104
1609369200000|2020-12-30 23:00:00|29672.1|29555.1|29686.3|29569.3|29696|29581.7|29672.1|29555.1|648
1609369500000|2020-12-30 23:05:00|29686.2|29569.2|29686.7|29569.7|29693.7|29577.4|29676.4|29566.2|485
1609369800000|2020-12-30 23:10:00|29686.9|29569.9|29677|29560|29693.8|29576.8|29666.7|29559.8|485
1609370100000|2020-12-30 23:15:00|29679.9|29562.9|29681.4|29564.4|29686.7|29571.9|29670.1|29556.1|413
1609370400000|2020-12-30 23:20:00|29681.7|29564.7|29685.3|29568.3|29688.3|29594.3|29674.4|29557.4|292
1609370700000|2020-12-30 23:25:00|29685.1|29568.1|29688.3|29571.3|29692.4|29595.4|29681.3|29564.3|291
1609371000000|2020-12-30 23:30:00|29687.6|29570.6|29688.4|29571.4|29694.8|29591.2|29681.5|29564.5|324
1609371300000|2020-12-30 23:35:00|29687.5|29570.5|29694|29577|29697.3|29602|29680.9|29563.9|311
1609371600000|2020-12-30 23:40:00|29694.6|29577.6|29694|29577|29698.8|29605.3|29688.9|29571.9|262
1609371900000|2020-12-30 23:45:00|29693.7|29576.7|29703.8|29586.8|29709.7|29604.1|29685.2|29568.2|297
1609372200000|2020-12-30 23:50:00|29693.5|29576.5|29691.8|29586.8|29706.6|29604.2|29689.7|29572.7|351
1609372500000|2020-12-30 23:55:00|29689.7|29572.7|29695.5|29578.5|29701.8|29592|29688.7|29571.7|301
1609372800000|2020-12-31 00:00:00|29696.6|29579.6|29701|29587.3|29717|29608.6|29690|29573|317
1609373100000|2020-12-31 00:05:00|29700.2|29583.2|29704.6|29587.6|29719.8|29602.8|29693.7|29576.7|267
1609373400000|2020-12-31 00:10:00|29702.1|29585.1|29707.8|29591.4|29713.8|29608.5|29691.9|29574.9|303
1609373700000|2020-12-31 00:15:00|29706.8|29591.6|29718.7|29649.8|29740|29683.9|29693.7|29587.2|542
1609374000000|2020-12-31 00:20:00|29718.3|29651|29698.6|29678.6|29747.4|29685.6|29687.1|29637.8|394
1609374300000|2020-12-31 00:25:00|29697.9|29677.9|29709.2|29655.5|29742.8|29681|29688|29640|388
1609374600000|2020-12-31 00:30:00|29706.9|29651.6|29679.4|29659.4|29709.2|29668.9|29676|29645.1|486
1609374900000|2020-12-31 00:35:00|29679.2|29659.2|29681.6|29661.6|29692.4|29662.4|29673|29642.4|428
1609375200000|2020-12-31 00:40:00|29677.2|29657.2|29684.8|29664.8|29697.6|29669.3|29676.5|29640.8|481
1609375500000|2020-12-31 00:45:00|29684.3|29664.3|29684.6|29664.6|29691.8|29671.8|29678.8|29658.8|483
1609375800000|2020-12-31 00:50:00|29684.1|29664.1|29680.7|29660.7|29698.8|29667|29672.8|29639.6|528
1609376100000|2020-12-31 00:55:00|29678|29658|29679.1|29659.1|29694.6|29660.9|29669.6|29629.3|546
1609376400000|2020-12-31 01:00:00|29696.2|29643.2|29673.9|29653.9|29696.2|29660.1|29671.6|29637|358
1609376700000|2020-12-31 01:05:00|29692.8|29640.5|29686.5|29666.5|29694.2|29667.5|29666.6|29635.6|488
1609377000000|2020-12-31 01:10:00|29686.3|29666.3|29684.3|29664.3|29713.3|29671.8|29681.8|29649.8|457
1609377300000|2020-12-31 01:15:00|29683.6|29663.6|29680.1|29660.1|29701.7|29665.1|29678.5|29643|307
1609377600000|2020-12-31 01:20:00|29680.2|29660.2|29685.4|29665.4|29704|29669|29680.2|29647.6|287
1609377900000|2020-12-31 01:25:00|29702.6|29652.6|29692.1|29672.1|29705|29673.8|29684|29648.8|265
1609378200000|2020-12-31 01:30:00|29692.4|29672.4|29688.5|29668.5|29713.1|29675.8|29688.1|29654|308
1609378500000|2020-12-31 01:35:00|29688.1|29668.1|29687.9|29667.9|29707|29670.8|29684.7|29648|265
1609378800000|2020-12-31 01:40:00|29705.5|29653.9|29688.1|29668.1|29706.4|29671.9|29682.8|29650|367
1609379100000|2020-12-31 01:45:00|29688.2|29668.2|29682.3|29662.3|29707.9|29669.4|29678.8|29645|373
1609379400000|2020-12-31 01:50:00|29682.4|29662.4|29677|29657|29701.5|29663.4|29675.6|29639.9|328
1609379700000|2020-12-31 01:55:00|29676.8|29656.8|29677.2|29657.2|29696.7|29660.6|29675.5|29640|313
1609380000000|2020-12-31 02:00:00|29677.1|29657.1|29675|29655|29679.1|29659.1|29673.5|29653.5|264
1609380300000|2020-12-31 02:05:00|29674.9|29654.9|29672.2|29652.2|29675.5|29655.5|29669.3|29649.3|418
1609380600000|2020-12-31 02:10:00|29672.1|29652.1|29676.5|29656.5|29692.9|29659.1|29670.7|29635|345
1609380900000|2020-12-31 02:15:00|29676.8|29656.8|29671|29651|29693|29659.5|29669.7|29636|322
1609381200000|2020-12-31 02:20:00|29670.8|29650.8|29673.2|29653.2|29690.2|29658.4|29669.7|29633|304
1609381500000|2020-12-31 02:25:00|29673.3|29653.3|29674.4|29654.4|29695.1|29654.6|29666.9|29631|310
1609381800000|2020-12-31 02:30:00|29674.3|29654.3|29674.8|29654.8|29696.1|29657.9|29674.1|29639.6|289
1609382100000|2020-12-31 02:35:00|29675|29655|29679.4|29659.4|29693.1|29661|29674.9|29640.8|216
1609382400000|2020-12-31 02:40:00|29679.2|29659.2|29685.9|29665.9|29704.1|29669|29678.6|29645.5|343
1609382700000|2020-12-31 02:45:00|29686.1|29666.1|29719.7|29699.7|29733.1|29705.4|29685.7|29655.1|570
1609383000000|2020-12-31 02:50:00|29720|29700|29724.6|29704.6|29760.4|29707.3|29716.2|29679.9|470
1609383300000|2020-12-31 02:55:00|29724.7|29704.7|29716.4|29696.4|29744|29707.5|29716.1|29679.9|462
1609383600000|2020-12-31 03:00:00|29716.8|29696.8|29709.3|29689.3|29737.1|29698.4|29709.3|29673.8|484
1609383900000|2020-12-31 03:05:00|29709.4|29689.4|29714.5|29694.5|29733.1|29696.8|29707.7|29671|465
1609384200000|2020-12-31 03:10:00|29714.9|29694.9|29718.9|29698.9|29731|29699|29711.3|29674|342
1609384500000|2020-12-31 03:15:00|29718.8|29698.8|29717.8|29697.8|29736.8|29702.6|29715.2|29678|429
1609384800000|2020-12-31 03:20:00|29717.9|29697.9|29722.9|29702.9|29761.1|29709.2|29717.6|29683|411
1609385100000|2020-12-31 03:25:00|29722.8|29702.8|29712.7|29692.7|29753.9|29705.3|29712.5|29674|377
1609385400000|2020-12-31 03:30:00|29729.3|29679.3|29713.3|29693.3|29743.3|29703.8|29710.5|29674|344
1609385700000|2020-12-31 03:35:00|29713.1|29693.1|29714.3|29694.3|29748.1|29701|29711.9|29677|280
1609386000000|2020-12-31 03:40:00|29714.4|29694.4|29717.1|29697.1|29740.2|29705.9|29710.9|29674|263
1609386300000|2020-12-31 03:45:00|29716.2|29696.2|29712.8|29692.8|29737.2|29696.9|29710.5|29675.5|252
1609386600000|2020-12-31 03:50:00|29712.9|29692.9|29709.1|29689.1|29730|29693.3|29708.3|29671|250
1609386900000|2020-12-31 03:55:00|29709|29689|29714.2|29694.2|29728|29696.6|29703.6|29669|341
1609387200000|2020-12-31 04:00:00|29713.7|29693.7|29723.2|29703.2|29743.9|29703.2|29713.7|29676|286
1609387500000|2020-12-31 04:05:00|29723.4|29703.4|29720.5|29700.5|29738|29705.3|29717.6|29681|256
1609387800000|2020-12-31 04:10:00|29721.1|29701.1|29719.7|29699.7|29738.5|29704.3|29716.9|29686|247
1609388100000|2020-12-31 04:15:00|29719.8|29699.8|29715.6|29695.6|29737|29701.3|29712.8|29675|238
1609388400000|2020-12-31 04:20:00|29715.2|29695.2|29717.9|29697.9|29733.6|29699.1|29713.9|29679.8|219
1609388700000|2020-12-31 04:25:00|29717.5|29697.5|29720.8|29700.8|29736|29701.3|29715.1|29679|279
1609389000000|2020-12-31 04:30:00|29720.1|29700.1|29721.2|29701.2|29734.1|29702.5|29716|29681.9|259
1609389300000|2020-12-31 04:35:00|29720.9|29700.9|29722.7|29702.7|29737.1|29704.4|29718.3|29685.8|231
1609389600000|2020-12-31 04:40:00|29722.6|29702.6|29727.8|29707.8|29739.5|29707.8|29721.5|29686.4|265
1609389900000|2020-12-31 04:45:00|29727.5|29707.5|29727.8|29707.8|29729.3|29709.3|29724.8|29704.8|242
1609390200000|2020-12-31 04:50:00|29725.8|29705.8|29726.8|29706.8|29729|29709|29724|29704|253
1609390500000|2020-12-31 04:55:00|29725.9|29705.9|29724.8|29704.8|29759.3|29711.5|29724.7|29690.7|200
1609390800000|2020-12-31 05:00:00|29725.1|29705.1|29725.6|29705.6|29741.9|29710.1|29723.4|29691.9|202
1609391100000|2020-12-31 05:05:00|29725.4|29705.4|29736.6|29686.6|29741|29706.5|29718.7|29683|203
1609391400000|2020-12-31 05:10:00|29736.7|29686.7|29715.3|29695.3|29737.3|29705.9|29714.9|29685.1|280
1609391700000|2020-12-31 05:15:00|29715.5|29695.5|29715.1|29695.1|29717.1|29697.1|29710.8|29690.8|244
1609392000000|2020-12-31 05:20:00|29715|29695|29711.1|29691.1|29729|29696.3|29709.2|29672|258
1609392300000|2020-12-31 05:25:00|29710.6|29690.6|29709|29689|29728.2|29694|29705.8|29674.7|298
1609392600000|2020-12-31 05:30:00|29708|29688|29702.8|29682.8|29722|29691.4|29700.2|29664|343
1609392900000|2020-12-31 05:35:00|29702.6|29682.6|29701.2|29681.2|29717.4|29685.4|29699.7|29666.5|274
1609393200000|2020-12-31 05:40:00|29701.1|29681.1|29704.4|29684.4|29727|29692.1|29700|29664|306
1609393500000|2020-12-31 05:45:00|29707.4|29687.4|29710.4|29690.4|29729|29692.5|29706.5|29672|325
1609393800000|2020-12-31 05:50:00|29710.7|29690.7|29708.3|29688.3|29725.2|29693.2|29704.7|29668|264
1609394100000|2020-12-31 05:55:00|29708.6|29688.6|29720|29700|29733.4|29701.1|29707.5|29681.6|387
1609394400000|2020-12-31 06:00:00|29720.5|29700.5|29718.7|29698.7|29721.6|29701.6|29712.6|29692.6|351
1609394700000|2020-12-31 06:05:00|29718.6|29698.6|29718.6|29698.6|29723.1|29703.1|29715.3|29695.3|327
1609395000000|2020-12-31 06:10:00|29718.3|29698.3|29723.3|29703.3|29726.2|29706.2|29717.9|29697.9|325
1609395300000|2020-12-31 06:15:00|29723.5|29703.5|29726.8|29706.8|29730.1|29710.1|29723.2|29703.2|347
1609395600000|2020-12-31 06:20:00|29726.9|29706.9|29727|29707|29730.3|29710.3|29724.3|29704.3|316
1609395900000|2020-12-31 06:25:00|29726.6|29706.6|29711.9|29691.9|29728.2|29708.2|29710.2|29690.2|403
1609396200000|2020-12-31 06:30:00|29712.5|29692.5|29714.8|29694.8|29720.9|29700.9|29712.5|29692.5|290
1609396500000|2020-12-31 06:35:00|29715.6|29695.6|29718.2|29698.2|29719.7|29699.7|29714|29694|288
1609396800000|2020-12-31 06:40:00|29718.4|29698.4|29723.2|29703.2|29724.8|29704.8|29716.2|29696.2|284
1609397100000|2020-12-31 06:45:00|29723|29703|29716.2|29696.2|29724.8|29704.8|29710.2|29690.2|370
1609397400000|2020-12-31 06:50:00|29714.6|29694.6|29723.1|29703.1|29726.4|29706.4|29714.4|29694.4|342
1609397700000|2020-12-31 06:55:00|29722.3|29702.3|29718.1|29698.1|29725.4|29705.4|29713.6|29693.6|336
1609398000000|2020-12-31 07:00:00|29714.1|29694.1|29705.1|29685.1|29720.3|29700.3|29700.9|29680.9|459
1609398300000|2020-12-31 07:05:00|29706.2|29686.2|29706.1|29686.1|29710.9|29690.9|29698.2|29678.2|405
1609398600000|2020-12-31 07:10:00|29707.2|29687.2|29710.3|29690.3|29719.8|29699.8|29702.3|29682.3|382
1609398900000|2020-12-31 07:15:00|29709.7|29689.7|29694.6|29674.6|29712.9|29692.9|29694.6|29674.6|391
1609399200000|2020-12-31 07:20:00|29697.1|29677.1|29691.4|29671.4|29700.4|29680.4|29686.5|29666.5|448
1609399500000|2020-12-31 07:25:00|29691.7|29671.7|29696.4|29676.4|29697.7|29677.7|29684.2|29664.2|455
1609399800000|2020-12-31 07:30:00|29696.7|29676.7|29691.5|29671.5|29700|29680|29690.5|29670.5|432
1609400100000|2020-12-31 07:35:00|29691.6|29671.6|29704.6|29684.6|29704.6|29684.6|29689.2|29669.2|494
1609400400000|2020-12-31 07:40:00|29704.4|29684.4|29697.8|29677.8|29705.5|29685.5|29695.7|29675.7|436
1609400700000|2020-12-31 07:45:00|29697.4|29677.4|29702.3|29682.3|29709.2|29689.2|29694.3|29674.3|408
1609401000000|2020-12-31 07:50:00|29702.6|29682.6|29688.5|29668.5|29706.1|29686.1|29688.5|29668.5|482
1609401300000|2020-12-31 07:55:00|29688.8|29668.8|29692.7|29672.7|29699.5|29679.5|29681.4|29661.4|653
1609401600000|2020-12-31 08:00:00|29694|29674|29695.2|29675.2|29703.3|29683.3|29686.3|29666.3|629
1609401900000|2020-12-31 08:05:00|29694.9|29674.9|29701.4|29681.4|29705.3|29685.3|29687.3|29667.3|420
1609402200000|2020-12-31 08:10:00|29701|29681|29705.1|29685.1|29714.6|29694.6|29699.1|29679.1|524
1609402500000|2020-12-31 08:15:00|29705.8|29685.8|29708.7|29688.7|29710.2|29690.2|29697.9|29677.9|405
1609402800000|2020-12-31 08:20:00|29708.5|29688.5|29709.8|29689.8|29714.2|29694.2|29704.8|29684.8|425
1609403100000|2020-12-31 08:25:00|29712|29692|29708.1|29688.1|29715.8|29695.8|29703|29683|511
1609403400000|2020-12-31 08:30:00|29708.3|29688.3|29680|29660|29708.8|29688.8|29675.1|29655.1|577
1609403700000|2020-12-31 08:35:00|29680.1|29660.1|29702.9|29682.9|29704.7|29684.7|29672.5|29652.5|692
1609404000000|2020-12-31 08:40:00|29703.7|29683.7|29706.9|29686.9|29709.3|29689.3|29698.8|29678.8|658
1609404300000|2020-12-31 08:45:00|29707.4|29687.4|29687.7|29667.7|29707.6|29687.6|29687.2|29667.2|582
1609404600000|2020-12-31 08:50:00|29687.8|29667.8|29685.2|29665.2|29689.9|29669.9|29672.2|29652.2|575
1609404900000|2020-12-31 08:55:00|29685.1|29665.1|29679.8|29659.8|29695.6|29675.6|29674.8|29654.8|611
1609405200000|2020-12-31 09:00:00|29680.3|29660.3|29685.2|29665.2|29689.9|29669.9|29676.7|29656.7|563
1609405500000|2020-12-31 09:05:00|29685|29665|29703.3|29683.3|29709.3|29689.3|29681.2|29661.2|565
1609405800000|2020-12-31 09:10:00|29703.7|29683.7|29724|29704|29728.7|29708.7|29702.2|29682.2|691
1609406100000|2020-12-31 09:15:00|29723.9|29703.9|29727.6|29707.6|29744.8|29724.8|29723.5|29703.5|641
1609406400000|2020-12-31 09:20:00|29727.4|29707.4|29737.2|29717.2|29740.1|29720.1|29727.1|29707.1|478
1609406700000|2020-12-31 09:25:00|29738|29718|29725.1|29705.1|29740.7|29720.7|29720.2|29700.2|507
1609407000000|2020-12-31 09:30:00|29725.2|29705.2|29730.8|29710.8|29731.4|29711.4|29717.9|29697.9|561
1609407300000|2020-12-31 09:35:00|29730.7|29710.7|29715.2|29695.2|29730.7|29710.7|29714.8|29694.8|509
1609407600000|2020-12-31 09:40:00|29715.1|29695.1|29711.6|29691.6|29717.2|29697.2|29696.8|29676.8|594
1609407900000|2020-12-31 09:45:00|29710.3|29690.3|29711.4|29691.4|29717.6|29697.6|29705.3|29685.3|551
1609408200000|2020-12-31 09:50:00|29711.8|29691.8|29717.2|29697.2|29721.1|29701.1|29697.7|29677.7|595
1609408500000|2020-12-31 09:55:00|29717.1|29697.1|29748.8|29728.8|29754.6|29734.6|29715.2|29695.2|875
1609408800000|2020-12-31 10:00:00|29748.4|29728.4|29731.7|29711.7|29750.3|29730.3|29723.5|29703.5|636
1609409100000|2020-12-31 10:05:00|29731.8|29711.8|29741.7|29721.7|29742|29722|29730.2|29710.2|460
1609409400000|2020-12-31 10:10:00|29740.8|29720.8|29722.5|29702.5|29744.2|29724.2|29720|29700|518
1609409700000|2020-12-31 10:15:00|29723.1|29703.1|29709.3|29689.3|29724.2|29704.2|29705.7|29685.7|567
1609410000000|2020-12-31 10:20:00|29709.2|29689.2|29720|29700|29723.8|29703.8|29706.7|29686.7|513
1609410300000|2020-12-31 10:25:00|29719.2|29699.2|29723.3|29703.3|29731.6|29711.6|29716.6|29696.6|621
1609410600000|2020-12-31 10:30:00|29723.2|29703.2|29687.2|29667.2|29725.3|29705.3|29685.8|29665.8|555
1609410900000|2020-12-31 10:35:00|29688.8|29668.8|29695.1|29675.1|29695.4|29675.4|29681.1|29661.1|576
1609411200000|2020-12-31 10:40:00|29696.6|29676.6|29698.9|29678.9|29702.8|29682.8|29688.8|29668.8|423
1609411500000|2020-12-31 10:45:00|29700.5|29680.5|29699.4|29679.4|29714|29694|29698.6|29678.6|703
1609411800000|2020-12-31 10:50:00|29699.7|29679.7|29698.6|29678.6|29710.7|29681.9|29671.7|29623.1|535
1609412100000|2020-12-31 10:55:00|29699.6|29679.6|29702.9|29682.9|29710.8|29690.8|29694.7|29674.7|606
1609412400000|2020-12-31 11:00:00|29703.2|29683.2|29697.2|29677.2|29707.9|29687.9|29696.4|29676.4|499
1609412700000|2020-12-31 11:05:00|29698|29678|29699.3|29679.3|29705.5|29685.5|29694.4|29674.4|508
1609413000000|2020-12-31 11:10:00|29699.5|29679.5|29703.2|29683.2|29704.3|29684.3|29694.7|29674.7|474
1609413300000|2020-12-31 11:15:00|29703.3|29683.3|29699.1|29679.1|29710.9|29690.9|29698.8|29678.8|523
1609413600000|2020-12-31 11:20:00|29699.5|29679.5|29669.9|29649.9|29701.8|29681.8|29667.5|29647.5|497
1609413900000|2020-12-31 11:25:00|29668.5|29648.5|29679.2|29659.2|29684|29664|29668.5|29648.5|450
1609414200000|2020-12-31 11:30:00|29679.5|29659.5|29688.7|29668.7|29693.4|29673.4|29675.6|29655.6|451
1609414500000|2020-12-31 11:35:00|29689|29669|29700.9|29680.9|29701.3|29681.3|29686.1|29666.1|420
1609414800000|2020-12-31 11:40:00|29699|29679|29698.6|29678.6|29701.7|29681.7|29694.1|29674.1|394
1609415100000|2020-12-31 11:45:00|29699|29679|29715.7|29695.7|29718.2|29698.2|29697.5|29677.5|500
1609415400000|2020-12-31 11:50:00|29715.6|29695.6|29718.6|29698.6|29728.9|29708.9|29712.5|29692.5|535
1609415700000|2020-12-31 11:55:00|29718.5|29698.5|29692|29672|29719.3|29699.3|29681.1|29661.1|566
1609416000000|2020-12-31 12:00:00|29691.8|29671.8|29685.2|29665.2|29696.8|29676.8|29681.5|29661.5|517
1609416300000|2020-12-31 12:05:00|29685.1|29665.1|29684.2|29664.2|29687.2|29667.2|29674.6|29654.6|530
1609416600000|2020-12-31 12:10:00|29683.6|29663.6|29692.7|29672.7|29693.2|29673.2|29679.1|29659.1|453
1609416900000|2020-12-31 12:15:00|29692.3|29672.3|29696.6|29676.6|29701.9|29681.9|29687.1|29667.1|501
1609417200000|2020-12-31 12:20:00|29696.5|29676.5|29702.9|29682.9|29705|29685|29692.6|29672.6|482
1609417500000|2020-12-31 12:25:00|29703.3|29683.3|29710.5|29690.5|29712.5|29692.5|29696.7|29676.7|521
1609417800000|2020-12-31 12:30:00|29710.7|29690.7|29715.9|29695.9|29716.2|29696.2|29707.1|29687.1|461
1609418100000|2020-12-31 12:35:00|29715.7|29695.7|29709.6|29689.6|29716.3|29696.3|29704.5|29684.5|449
1609418400000|2020-12-31 12:40:00|29710.1|29690.1|29706.4|29686.4|29717.5|29697.5|29703.6|29683.6|493
1609418700000|2020-12-31 12:45:00|29706.3|29686.3|29709|29689|29712.3|29692.3|29699.5|29679.5|503
1609419000000|2020-12-31 12:50:00|29709.4|29689.4|29728.3|29708.3|29728.3|29708.3|29705.1|29685.1|540
1609419300000|2020-12-31 12:55:00|29728|29708|29680.5|29602.5|29731|29711|29673.1|29595.4|620
1609419600000|2020-12-31 13:00:00|29681.5|29609.1|29636.7|29616.7|29711|29677|29625.7|29592.8|760
1609419900000|2020-12-31 13:05:00|29637.5|29617.5|29640.8|29620.8|29692.4|29632.4|29624|29588.8|655
1609420200000|2020-12-31 13:10:00|29641.6|29621.6|29673.3|29623.3|29706.5|29638.8|29624|29604|654
1609420500000|2020-12-31 13:15:00|29674|29624|29662.5|29612.5|29681.6|29630.6|29659.9|29606.4|540
1609420800000|2020-12-31 13:20:00|29663|29613|29691.2|29613.6|29705.1|29670|29656.9|29604|637
1609421100000|2020-12-31 13:25:00|29692.1|29613.9|29702.7|29600.2|29706.6|29621|29619.1|29583.9|709
1609421400000|2020-12-31 13:30:00|29703|29600.6|29695.4|29611.8|29706.3|29624.4|29614.6|29577.4|603
1609421700000|2020-12-31 13:35:00|29696.5|29616.9|29686.9|29607.7|29699.1|29620|29677.7|29597.8|491
1609422000000|2020-12-31 13:40:00|29686.7|29610.7|29652.8|29594.5|29694|29631.9|29649.5|29591|608
1609422300000|2020-12-31 13:45:00|29652.5|29593.9|29609.8|29589.8|29653.3|29600.3|29604|29574.7|573
1609422600000|2020-12-31 13:50:00|29609.9|29589.9|29670.1|29608.8|29677.7|29623.6|29599.1|29579.1|531
1609422900000|2020-12-31 13:55:00|29671.6|29610.1|29615.2|29595.2|29691.9|29617.4|29614.4|29587.8|670
1609423200000|2020-12-31 14:00:00|29612.5|29592.5|29614.4|29594.4|29628.7|29608.7|29606.5|29586.5|696
1609423500000|2020-12-31 14:05:00|29614.2|29594.2|29609.7|29589.7|29614.2|29594.2|29601.7|29581.7|600
1609423800000|2020-12-31 14:10:00|29610|29590|29614.2|29594.2|29620.9|29600.9|29606|29586|528
1609424100000|2020-12-31 14:15:00|29614.3|29594.3|29586.2|29566.2|29617.3|29597.3|29579.8|29559.8|550
1609424400000|2020-12-31 14:20:00|29587.8|29567.8|29600.5|29580.5|29602.6|29582.6|29584.8|29564.8|544
1609424700000|2020-12-31 14:25:00|29601.5|29581.5|29592.6|29572.6|29610|29590|29589.3|29569.3|562
1609425000000|2020-12-31 14:30:00|29592.3|29572.3|29614.3|29594.3|29620.8|29600.8|29591.8|29571.8|648
1609425300000|2020-12-31 14:35:00|29616.6|29596.6|29622.3|29602.3|29633.2|29613.2|29608.2|29588.2|711
1609425600000|2020-12-31 14:40:00|29621.9|29601.9|29619.4|29599.4|29638.5|29618.5|29616.5|29596.5|766
1609425900000|2020-12-31 14:45:00|29620.2|29600.2|29621.8|29601.8|29625.1|29605.1|29613.8|29593.8|657
1609426200000|2020-12-31 14:50:00|29622.3|29602.3|29632.9|29612.9|29639.9|29619.9|29613.1|29593.1|626
1609426500000|2020-12-31 14:55:00|29630.1|29610.1|29650.1|29630.1|29669.1|29649.1|29628.3|29608.3|644
1609426800000|2020-12-31 15:00:00|29648|29628|29658.2|29638.2|29671.6|29651.6|29645.7|29625.7|659
1609427100000|2020-12-31 15:05:00|29658.3|29638.3|29660.8|29640.8|29667|29647|29652|29632|558
1609427400000|2020-12-31 15:10:00|29662.1|29642.1|29661.7|29641.7|29663.8|29643.8|29636.5|29616.5|719
1609427700000|2020-12-31 15:15:00|29663.1|29643.1|29667.4|29647.4|29678.8|29658.8|29657.2|29637.2|733
1609428000000|2020-12-31 15:20:00|29671|29651|29651.4|29631.4|29671.1|29651.1|29649.9|29629.9|710
1609428300000|2020-12-31 15:25:00|29653.3|29633.3|29663.8|29643.8|29667.9|29647.9|29651.3|29631.3|665
1609428600000|2020-12-31 15:30:00|29664.1|29644.1|29658.9|29638.9|29664.2|29644.2|29642.2|29622.2|691
1609428900000|2020-12-31 15:35:00|29658.8|29638.8|29690.4|29670.4|29699.2|29679.2|29655.2|29635.2|743
1609429200000|2020-12-31 15:40:00|29690.8|29670.8|29732.5|29682.5|29745.1|29708.7|29689.4|29654.3|756
1609429500000|2020-12-31 15:45:00|29733|29683|29736.8|29716.8|29753.6|29720.8|29719.1|29680.7|800
1609429800000|2020-12-31 15:50:00|29756.7|29706.7|29714.7|29694.7|29756.7|29716.6|29689.1|29669.1|929
1609430100000|2020-12-31 15:55:00|29717.9|29697.9|29632.9|29612.9|29723.4|29703.4|29627.5|29607.5|1051
1609430400000|2020-12-31 16:00:00|29632.3|29612.3|29608.3|29588.3|29645.4|29625.4|29597.2|29577.2|973
1609430700000|2020-12-31 16:05:00|29610.1|29590.1|29687.1|29637.1|29726.8|29676|29609.3|29589.3|836
1609431000000|2020-12-31 16:10:00|29685.5|29635.5|29730.3|29680.3|29733.5|29683.5|29681.4|29624.8|788
1609431300000|2020-12-31 16:15:00|29729.4|29679.4|29731.6|29659|29742.5|29705.4|29714.4|29649.8|591
1609431600000|2020-12-31 16:20:00|29732.2|29649.3|29724.5|29647.3|29746.1|29672.4|29724.5|29637.8|667
1609431900000|2020-12-31 16:25:00|29735.5|29638.6|29747.7|29630.7|29748.8|29653.8|29720.8|29612.1|719
1609432200000|2020-12-31 16:30:00|29740.9|29623.9|29744.3|29627.3|29749.9|29632.9|29734.2|29617.2|698
1609432500000|2020-12-31 16:35:00|29743.9|29626.9|29735.8|29618.8|29748.7|29631.7|29733.5|29616.5|590
1609432800000|2020-12-31 16:40:00|29732.6|29615.6|29750.4|29633.4|29754.7|29637.7|29723.5|29606.5|608
1609433100000|2020-12-31 16:45:00|29750.9|29633.9|29750.3|29633.3|29765.2|29648.2|29746.3|29629.3|609
1609433400000|2020-12-31 16:50:00|29750.2|29633.2|29720.6|29615.5|29750.2|29635.3|29704.3|29608.4|509
1609433700000|2020-12-31 16:55:00|29708.5|29628.5|29692.2|29639.9|29717.1|29641.5|29690|29604.9|560
1609434000000|2020-12-31 17:00:00|29695.8|29636|29688.2|29633.3|29699.5|29663.7|29678.7|29625.9|625
1609434300000|2020-12-31 17:05:00|29689.8|29633.1|29711.7|29661.7|29713|29674.5|29679.7|29632.9|542
1609434600000|2020-12-31 17:10:00|29710.4|29659|29684.9|29664.9|29718.1|29684.7|29667.5|29647.5|641
1609434900000|2020-12-31 17:15:00|29685.8|29665.8|29680.8|29660.8|29686.6|29666.6|29675.8|29655.8|438
1609435200000|2020-12-31 17:20:00|29680.3|29660.3|29679.7|29659.7|29685.4|29665.4|29675.8|29655.8|507
1609435500000|2020-12-31 17:25:00|29678.8|29658.8|29681.8|29661.8|29684.4|29664.4|29676.7|29656.7|454
1609435800000|2020-12-31 17:30:00|29683.5|29663.5|29692.9|29641.2|29697.4|29669.2|29661.7|29633.8|638
1609436100000|2020-12-31 17:35:00|29694|29641.9|29698.8|29645.7|29702|29649.3|29688.1|29635.1|566
1609436400000|2020-12-31 17:40:00|29700.2|29646.1|29702.3|29649.4|29705|29653.8|29693|29638.2|460
1609436700000|2020-12-31 17:45:00|29703.3|29653.3|29704.6|29654|29707.2|29660.7|29679.4|29640.2|444
1609437000000|2020-12-31 17:50:00|29704.4|29654.2|29704.1|29654.1|29709.1|29673.9|29693.9|29643.8|431
1609437300000|2020-12-31 17:55:00|29706.3|29656.3|29700.6|29647|29710.1|29660|29671.7|29626.6|719
1609437600000|2020-12-31 18:00:00|29701.6|29650.4|29706.2|29653.7|29708.5|29666.5|29684.4|29636.9|477
1609437900000|2020-12-31 18:05:00|29704.9|29653.8|29700.3|29650.3|29706.6|29668|29682.3|29638.5|487
1609438200000|2020-12-31 18:10:00|29701.5|29650.1|29701.4|29642.6|29707.7|29667.7|29685.7|29637.5|335
1609438500000|2020-12-31 18:15:00|29701.6|29642.8|29705.6|29655.6|29713.7|29657.6|29697.8|29642.8|453
1609438800000|2020-12-31 18:20:00|29705.2|29655.2|29713.3|29656.9|29713.4|29674.2|29694.2|29645.1|431
1609439100000|2020-12-31 18:25:00|29712.8|29658.7|29706.5|29654.4|29716.6|29666.6|29702.6|29645|469
1609439400000|2020-12-31 18:30:00|29706.9|29653.5|29711.3|29660.4|29712.5|29676.2|29690.6|29649.6|393
1609439700000|2020-12-31 18:35:00|29706.5|29656.5|29712.2|29659|29718.9|29680.9|29697.3|29650.9|384
1609440000000|2020-12-31 18:40:00|29711.4|29659.6|29713.8|29660.9|29719.2|29683.6|29698.8|29652.1|422
1609440300000|2020-12-31 18:45:00|29714.2|29661.3|29723.1|29672.3|29725.6|29674.6|29712.6|29655.3|432
1609440600000|2020-12-31 18:50:00|29722.6|29672.4|29716.2|29666.2|29727.8|29695.1|29709.2|29657.5|317
1609440900000|2020-12-31 18:55:00|29713|29663|29720.4|29670.2|29730.5|29688.6|29703.4|29657.4|403
1609441200000|2020-12-31 19:00:00|29717.9|29667.9|29719.2|29663.5|29732.6|29680.8|29717.3|29658.7|556
1609441500000|2020-12-31 19:05:00|29719.5|29665.3|29714.9|29664.8|29722.9|29683.4|29699.2|29658|369
1609441800000|2020-12-31 19:10:00|29715.9|29664.7|29715.3|29665.3|29724.5|29681.1|29698.7|29655.4|418
1609442100000|2020-12-31 19:15:00|29713.2|29663.2|29712.5|29662.5|29721.1|29683.1|29703.1|29655|456
1609442400000|2020-12-31 19:20:00|29712.3|29662.3|29715.9|29665.6|29723.1|29681.5|29701.5|29654.2|404
1609442700000|2020-12-31 19:25:00|29714.6|29664.6|29712.4|29662.4|29720.4|29677.2|29695.4|29651.5|329
1609443000000|2020-12-31 19:30:00|29712.2|29662.2|29709|29658.6|29716.7|29663.8|29704.6|29649.7|365
1609443300000|2020-12-31 19:35:00|29709.1|29659.1|29710.1|29649.5|29714.4|29674.6|29692.7|29645.1|274
1609443600000|2020-12-31 19:40:00|29709.1|29651.3|29706|29653.9|29712.9|29672.9|29689.7|29644.8|344
1609443900000|2020-12-31 19:45:00|29705.4|29654.1|29716.1|29660.8|29718.8|29677.9|29696.1|29650|390
1609444200000|2020-12-31 19:50:00|29716.7|29661.1|29726.9|29663.2|29735.5|29683.2|29702.6|29657.4|497
1609444500000|2020-12-31 19:55:00|29721.9|29669.5|29703.3|29683.3|29737.9|29687.1|29702.7|29659.2|586
1609444800000|2020-12-31 20:00:00|29703.1|29683.1|29696.4|29676.4|29723.5|29689.5|29696.3|29669.6|460
1609445100000|2020-12-31 20:05:00|29695.7|29675.7|29691.1|29671.1|29698.6|29678.6|29686|29666|301
1609445400000|2020-12-31 20:10:00|29689.3|29669.3|29692.4|29672.4|29693.8|29673.8|29682.7|29662.7|304
1609445700000|2020-12-31 20:15:00|29692.7|29672.7|29690.4|29670.4|29693.9|29673.9|29687|29667|397
1609446000000|2020-12-31 20:20:00|29690.5|29670.5|29685.6|29665.6|29694.6|29674.6|29684.3|29664.3|431
1609446300000|2020-12-31 20:25:00|29686.2|29666.2|29688.7|29668.7|29691|29671|29683.3|29663.3|338
1609446600000|2020-12-31 20:30:00|29688.8|29668.8|29684.8|29664.8|29690.7|29670.7|29683.4|29663.4|387
1609446900000|2020-12-31 20:35:00|29684.9|29664.9|29682.7|29662.7|29701.7|29665|29674.9|29644.2|455
1609447200000|2020-12-31 20:40:00|29682.4|29662.4|29687|29667|29703.8|29667.9|29679.9|29647|383
1609447500000|2020-12-31 20:45:00|29686.7|29666.7|29715.4|29639.7|29720.6|29674.6|29685.8|29638.6|414
1609447800000|2020-12-31 20:50:00|29713.6|29649.3|29725.6|29639|29742.5|29664|29711|29630.9|484
1609448100000|2020-12-31 20:55:00|29720.7|29643|29725.6|29641.3|29741.5|29657.5|29711|29626.8|462
1609448400000|2020-12-31 21:00:00|29734.7|29635.8|29709.8|29652|29740.2|29666|29704.5|29632.4|584
1609448700000|2020-12-31 21:05:00|29708.5|29653.6|29696.5|29676.5|29722.7|29676.5|29691.7|29645.2|415
1609449000000|2020-12-31 21:10:00|29693.5|29673.5|29690.2|29640.2|29723.4|29676.2|29680.2|29630.2|341
1609449300000|2020-12-31 21:15:00|29691|29641|29699.4|29649.4|29702.3|29652.3|29689|29639|211
1609449600000|2020-12-31 21:20:00|29699|29649|29701.7|29651.7|29707.5|29657.5|29695.9|29645.9|152
1609449900000|2020-12-31 21:25:00|29704.4|29654.4|29704.7|29654.7|29706.6|29656.6|29695.5|29645.5|238
1609450200000|2020-12-31 21:30:00|29705.1|29655.1|29700.8|29650.8|29724.1|29657.3|29698.9|29636.2|201
1609450500000|2020-12-31 21:35:00|29702.6|29652.6|29702.2|29652.2|29705.6|29655.6|29699.2|29649.2|156
1609450800000|2020-12-31 21:40:00|29703.9|29653.9|29703|29653|29742|29658.2|29699.7|29629|127
1609451100000|2020-12-31 21:45:00|29703.1|29653.1|29705.7|29655.7|29742|29662|29702.9|29630|245
1609451400000|2020-12-31 21:50:00|29705.8|29655.8|29703.8|29653.8|29751|29665.1|29703.4|29626.8|210
1609451700000|2020-12-31 21:55:00|29704.1|29654.1|29709|29659|29772.3|29666.5|29702.1|29624.5|221
1609707600000|2021-01-03 21:00:00|29773|29631|29773|29631|29773|29631|29773|29631|1
1609708200000|2021-01-03 21:10:00|29767.1|29625.1|29759.9|29617.9|29767.1|29625.1|29759.9|29617.9|4
1609708500000|2021-01-03 21:15:00|29767.2|29625.2|29760|29618|29768.4|29626.4|29759.9|29617.9|13
1609708800000|2021-01-03 21:20:00|29766.3|29624.3|29766.3|29624.3|29766.9|29624.9|29766.3|29624.3|3
1609711200000|2021-01-03 22:00:00|29748|29606|29754.2|29612.2|29767|29625|29747|29605|32
1609711500000|2021-01-03 22:05:00|29782.1|29640.1|29763.1|29621.1|29783.1|29641.1|29749.6|29607.6|116
1609711800000|2021-01-03 22:10:00|29763.6|29621.6|29765.8|29623.8|29788.2|29646.2|29760.9|29618.9|107
1609712100000|2021-01-03 22:15:00|29766.1|29624.1|29758|29621|29780.6|29638.6|29752.1|29612|144
1609712400000|2021-01-03 22:20:00|29759.6|29622.6|29762.1|29625.1|29779.8|29642.8|29757.5|29620.5|157
1609712700000|2021-01-03 22:25:00|29762|29625|29768|29631|29772.6|29635.6|29752.5|29615.5|173
1609713000000|2021-01-03 22:30:00|29769.6|29632.6|29759|29622|29783.7|29646.7|29751.9|29614.9|198
1609713300000|2021-01-03 22:35:00|29759.3|29622.3|29762.7|29645.7|29777.6|29645.7|29755.1|29619.3|210
1609713600000|2021-01-03 22:40:00|29767.6|29650.6|29760.7|29643.7|29770.6|29653.6|29753.1|29636.1|126
1609713900000|2021-01-03 22:45:00|29764.9|29647.9|29760.5|29643.5|29773.2|29656.2|29754.6|29637.6|85
1609714200000|2021-01-03 22:50:00|29763.2|29646.2|29760.5|29643.5|29767.7|29650.7|29755.6|29638.6|69
1609714500000|2021-01-03 22:55:00|29760|29643|29768.6|29651.6|29771.5|29654.5|29755.3|29638.3|95
1609714800000|2021-01-03 23:00:00|29767.6|29650.6|29757.7|29640.7|29767.7|29650.7|29749.8|29632.8|360
1609715100000|2021-01-03 23:05:00|29763.7|29646.7|29754.9|29637.9|29768.3|29651.3|29749.7|29632.7|501
1609715400000|2021-01-03 23:10:00|29756|29639|29752.3|29635.3|29762.8|29645.8|29748.9|29631.9|272
1609715700000|2021-01-03 23:15:00|29753.5|29636.5|29751.9|29634.9|29762.6|29645.6|29742.2|29625.2|349
1609716000000|2021-01-03 23:20:00|29750.1|29633.1|29754.8|29637.8|29764.2|29647.2|29746.5|29629.5|391
1609716300000|2021-01-03 23:25:00|29761.5|29644.5|29745.6|29628.6|29761.5|29644.5|29738.2|29621.2|198
1609716600000|2021-01-03 23:30:00|29745.5|29628.5|29739.8|29622.8|29754.8|29637.8|29737.1|29620.1|223
1609716900000|2021-01-03 23:35:00|29740.6|29623.6|29744|29627|29750|29633|29734.4|29617.4|197
1609717200000|2021-01-03 23:40:00|29734.7|29617.7|29735|29618|29746.8|29629.8|29729.3|29612.3|248
1609717500000|2021-01-03 23:45:00|29736|29619|29723.9|29606.9|29744.2|29627.2|29721.1|29604.1|240
1609717800000|2021-01-03 23:50:00|29725.2|29608.2|29724.7|29607.7|29738.5|29621.5|29715.5|29598.5|214
1609718100000|2021-01-03 23:55:00|29724.5|29607.5|29731.8|29614.8|29737.8|29620.8|29722.3|29605.3|206
1609718400000|2021-01-04 00:00:00|29730.2|29613.2|29744.4|29627.4|29745.6|29628.6|29725.1|29608.1|340
1609718700000|2021-01-04 00:05:00|29739.1|29622.1|29733.1|29616.1|29746.3|29629.3|29730.7|29613.7|264
1609719000000|2021-01-04 00:10:00|29733|29616|29712.7|29595.7|29739.4|29622.4|29709.4|29592.4|352
1609719300000|2021-01-04 00:15:00|29711.8|29594.8|29710.5|29593.5|29721.2|29604.2|29707.6|29590.6|495
1609719600000|2021-01-04 00:20:00|29710.6|29593.6|29706.4|29589.4|29720.6|29603.6|29697.1|29580.1|506
1609719900000|2021-01-04 00:25:00|29705.1|29588.1|29704|29587|29708.8|29591.8|29691.6|29574.6|433
1609720200000|2021-01-04 00:30:00|29701.4|29584.4|29649.2|29586|29701.4|29590|29644.2|29555.3|547
1609720500000|2021-01-04 00:35:00|29650.8|29581.9|29648.7|29587.2|29660.3|29601.6|29642.2|29570.5|534
1609720800000|2021-01-04 00:40:00|29648.2|29587.9|29644.2|29593.2|29664.1|29598.5|29640.3|29573.5|492
1609721100000|2021-01-04 00:45:00|29647.2|29590.4|29646.3|29585.2|29668.9|29593.6|29632.6|29572.9|456
1609721400000|2021-01-04 00:50:00|29647|29586.3|29650.9|29580.7|29659.7|29593.4|29631.7|29573.8|533
1609721700000|2021-01-04 00:55:00|29647.5|29583.4|29655.4|29586.8|29663.7|29601.9|29639.1|29570.1|514
1609722000000|2021-01-04 01:00:00|29651.3|29585.8|29643.9|29587.2|29657.8|29599.6|29639.6|29576.7|624
1609722300000|2021-01-04 01:05:00|29643.7|29585.6|29624.4|29569.9|29654.7|29590|29621.6|29559.1|567
1609722600000|2021-01-04 01:10:00|29625.5|29569.5|29623.8|29565.1|29639|29576.1|29616.5|29555.5|547
1609722900000|2021-01-04 01:15:00|29624.8|29569.8|29632.2|29579.6|29640.4|29586.7|29606.7|29560.4|525
1609723200000|2021-01-04 01:20:00|29633.1|29575.8|29630.4|29571.7|29644.8|29585|29625.3|29564.4|483
1609723500000|2021-01-04 01:25:00|29628.2|29571.3|29639.5|29575.1|29645|29587.6|29622.2|29564.3|540
1609723800000|2021-01-04 01:30:00|29637.6|29577|29644.2|29582.6|29660.2|29593.6|29627|29566.4|640
1609724100000|2021-01-04 01:35:00|29643.5|29590.5|29635.4|29561.7|29655.8|29601.1|29620.9|29560.8|524
1609724400000|2021-01-04 01:40:00|29635.3|29562.8|29622.4|29560.5|29639|29572.6|29602.5|29541.2|661
1609724700000|2021-01-04 01:45:00|29618.3|29559.7|29601|29551|29631.2|29567.4|29600.4|29550.4|579
1609725000000|2021-01-04 01:50:00|29601.8|29551.8|29607.9|29554.2|29618.4|29574.6|29592.9|29542.7|588
1609725300000|2021-01-04 01:55:00|29604.7|29552.6|29608.1|29558.1|29616.6|29562.8|29599.3|29545|510
1609725600000|2021-01-04 02:00:00|29607.5|29557.5|29603.3|29553.3|29617.7|29574.9|29594.9|29540.5|562
1609725900000|2021-01-04 02:05:00|29601.9|29551.9|29593.5|29543.5|29609.2|29554.3|29589.1|29534.1|558
1609726200000|2021-01-04 02:10:00|29593.3|29543.3|29594.7|29542.4|29607.9|29566.2|29585|29534.7|542
1609726500000|2021-01-04 02:15:00|29595.9|29541.3|29595.2|29545.2|29606.9|29552.7|29592|29534.4|544
1609726800000|2021-01-04 02:20:00|29595|29543.6|29606.8|29556.8|29617.9|29559.8|29592.4|29538.8|583
1609727100000|2021-01-04 02:25:00|29607.4|29554.8|29599.9|29548.8|29618|29560.6|29594.1|29537.6|511
1609727400000|2021-01-04 02:30:00|29599.1|29548.5|29599.5|29544.3|29612.6|29564.7|29581|29534.1|489
1609727700000|2021-01-04 02:35:00|29600.4|29541.7|29614.6|29564.6|29620.4|29579.2|29583.5|29541.7|515
1609728000000|2021-01-04 02:40:00|29614.7|29564.7|29608.4|29558.4|29617.6|29575|29593.5|29546|421
1609728300000|2021-01-04 02:45:00|29608.6|29558.6|29605.6|29553.7|29617|29561.3|29600.7|29538.6|451
1609728600000|2021-01-04 02:50:00|29606.2|29553.1|29609.9|29559.9|29614.5|29564.3|29601.8|29543.4|430
1609728900000|2021-01-04 02:55:00|29610.3|29557.9|29650.8|29560.6|29717.2|29600.2|29607.4|29546.7|568
1609729200000|2021-01-04 03:00:00|29656.4|29552.2|29642.6|29556.9|29666.1|29566|29633.1|29539.1|481
1609729500000|2021-01-04 03:05:00|29640.8|29559.2|29626.8|29557.5|29651|29566.6|29622.7|29531.7|444
1609729800000|2021-01-04 03:10:00|29631.5|29550.9|29610.6|29553|29640.3|29564.5|29604.9|29538.8|477
1609730100000|2021-01-04 03:15:00|29610.7|29551.9|29603.8|29553.8|29622.1|29572.2|29592.2|29544.5|403
1609730400000|2021-01-04 03:20:00|29603.3|29552.7|29599.6|29546.4|29623.4|29563.1|29582.7|29531|446
1609730700000|2021-01-04 03:25:00|29597.5|29545.6|29591.4|29541.4|29614.3|29555.9|29591.4|29533.4|370
1609731000000|2021-01-04 03:30:00|29591.2|29541.2|29612.6|29562.6|29618.3|29565.3|29591.2|29533.1|519
1609731300000|2021-01-04 03:35:00|29612.7|29562.7|29606.5|29553|29627|29580.9|29591|29546|441
1609731600000|2021-01-04 03:40:00|29607|29549|29604.6|29545.1|29612.2|29572.8|29585.9|29542.3|400
1609731900000|2021-01-04 03:45:00|29605.5|29542.4|29594.6|29542.6|29607.9|29569.1|29582.4|29534.4|431
1609732200000|2021-01-04 03:50:00|29596.9|29546.9|29600.1|29548.6|29609.3|29552|29593.1|29534.6|468
1609732500000|2021-01-04 03:55:00|29598.9|29548.9|29602.5|29552.5|29615.8|29572.9|29589|29539|403
1609732800000|2021-01-04 04:00:00|29601.8|29551.8|29605.3|29555.3|29614|29563.9|29583.9|29540.5|331
1609733100000|2021-01-04 04:05:00|29603.2|29553.2|29604|29554|29613.4|29558.8|29599.5|29542.9|324
1609733400000|2021-01-04 04:10:00|29603.9|29553.9|29606.6|29556.6|29611.2|29574.3|29590.8|29546|319
1609733700000|2021-01-04 04:15:00|29611.2|29561.2|29608.9|29558.9|29615.9|29576.7|29587.8|29547.5|287
1609734000000|2021-01-04 04:20:00|29609|29559|29601.2|29581.2|29618.9|29583.9|29601.2|29549|371
1609734300000|2021-01-04 04:25:00|29598.3|29578.3|29614.3|29560.2|29620.5|29581.7|29595.7|29549.2|361
1609734600000|2021-01-04 04:30:00|29611.6|29561.6|29627.3|29564.2|29628.6|29581.2|29594.2|29552|445
1609734900000|2021-01-04 04:35:00|29627.7|29566|29621.4|29568|29635.8|29587.1|29606.5|29560.9|471
1609735200000|2021-01-04 04:40:00|29622.6|29566|29622.1|29572.1|29633.1|29573.9|29614|29559.4|429
1609735500000|2021-01-04 04:45:00|29621.8|29571.8|29624.7|29565.3|29627.7|29575.4|29616.4|29556.6|421
1609735800000|2021-01-04 04:50:00|29620.1|29570.1|29618.1|29561.6|29627.4|29577|29614.7|29559.2|349
1609736100000|2021-01-04 04:55:00|29614.7|29564.7|29612.1|29562.1|29625.5|29572|29612.1|29558.9|384
1609736400000|2021-01-04 05:00:00|29612.8|29562.8|29617|29567|29621.8|29582.7|29597.4|29555.3|366
1609736700000|2021-01-04 05:05:00|29617.1|29567.1|29601.7|29581.7|29621.8|29586.5|29598.8|29558.8|358
1609737000000|2021-01-04 05:10:00|29614.9|29564.9|29620|29570|29622.1|29587.4|29596.9|29553.8|356
1609737300000|2021-01-04 05:15:00|29621.4|29571.4|29628.9|29578.9|29636.3|29585.4|29603.7|29566.4|589
1609737600000|2021-01-04 05:20:00|29628.5|29578.5|29636.4|29579.9|29641.9|29589.2|29625.8|29570.1|459
1609737900000|2021-01-04 05:25:00|29636.6|29581.5|29628.6|29578.6|29643.1|29585.4|29626.2|29564.3|381
1609738200000|2021-01-04 05:30:00|29629.8|29579.8|29626.4|29571.8|29638.5|29583.9|29622.5|29560.4|421
1609738500000|2021-01-04 05:35:00|29624.2|29574.2|29623.3|29573.3|29634.3|29580.1|29620.8|29562.9|383
1609738800000|2021-01-04 05:40:00|29623.8|29573.8|29625.8|29572.3|29631.4|29589.6|29606.9|29558.6|346
1609739100000|2021-01-04 05:45:00|29625|29571.2|29622.8|29572.8|29632.9|29594.2|29604.9|29565.6|412
1609739400000|2021-01-04 05:50:00|29622|29572|29618|29568|29629.2|29585.6|29600.8|29557.1|395
1609739700000|2021-01-04 05:55:00|29617.1|29567.1|29599|29549|29622|29567.6|29580.1|29538.9|606
1609740000000|2021-01-04 06:00:00|29599.3|29546.9|29581.9|29561.9|29607.3|29567.4|29576.5|29544.2|530
1609740300000|2021-01-04 06:05:00|29582.7|29562.7|29591|29571|29611.3|29575.2|29582.7|29548.5|543
1609740600000|2021-01-04 06:10:00|29590.1|29570.1|29602.3|29582.3|29612.6|29583.7|29583.2|29550.7|466
1609740900000|2021-01-04 06:15:00|29603|29583|29604|29584|29623.6|29590.7|29599.5|29566.5|552
1609741200000|2021-01-04 06:20:00|29602.8|29582.8|29605.2|29585.2|29630.8|29594.5|29602.7|29565.8|505
1609741500000|2021-01-04 06:25:00|29605.1|29585.1|29605.6|29585.6|29625.7|29592|29598.4|29564.7|517
1609741800000|2021-01-04 06:30:00|29605.5|29585.5|29593.8|29573.8|29613.9|29585.6|29591.1|29556.4|476
1609742100000|2021-01-04 06:35:00|29593|29573|29588.7|29568.7|29611.9|29574.2|29584.7|29549|405
1609742400000|2021-01-04 06:40:00|29590.4|29570.4|29591.2|29571.2|29609.3|29572.8|29572|29537.8|474
1609742700000|2021-01-04 06:45:00|29588.8|29568.8|29580.1|29560.1|29611.1|29572.6|29573.9|29539.4|506
1609743000000|2021-01-04 06:50:00|29580.2|29560.2|29575.1|29555.1|29605|29568.4|29571.9|29542.6|401
1609743300000|2021-01-04 06:55:00|29577.9|29557.9|29591.1|29535.3|29596.6|29568.7|29564.9|29533.5|484
1609743600000|2021-01-04 07:00:00|29589.9|29535.4|29563.8|29543.8|29589.9|29555.5|29562.5|29531.8|596
1609743900000|2021-01-04 07:05:00|29564.2|29544.2|29552.1|29532.1|29572|29552|29549.2|29529.2|537
1609744200000|2021-01-04 07:10:00|29551.4|29531.4|29551.8|29531.8|29555.6|29535.6|29542|29522|612
1609744500000|2021-01-04 07:15:00|29552|29532|29532.2|29512.2|29553.9|29533.9|29532.2|29512.2|621
1609744800000|2021-01-04 07:20:00|29528.3|29508.3|29520.6|29500.6|29546.5|29526.5|29508.9|29477|686
1609745100000|2021-01-04 07:25:00|29521.8|29501.8|29495.7|29475.7|29526.7|29506.7|29488.1|29468.1|613
1609745400000|2021-01-04 07:30:00|29495.9|29475.9|29488.6|29468.6|29500.9|29480.9|29486.2|29466.2|555
1609745700000|2021-01-04 07:35:00|29489|29469|29501.5|29481.5|29501.8|29481.8|29482.4|29462.4|625
1609746000000|2021-01-04 07:40:00|29500.3|29480.3|29498.9|29478.9|29506|29486|29490.9|29470.9|585
1609746300000|2021-01-04 07:45:00|29498.5|29478.5|29502.1|29482.1|29513.4|29493.4|29494.5|29474.5|564
1609746600000|2021-01-04 07:50:00|29503|29483|29528.3|29508.3|29529.4|29509.4|29500.8|29480.8|636
1609746900000|2021-01-04 07:55:00|29528|29508|29510.8|29490.8|29531.3|29511.3|29506.3|29469.2|729
1609747200000|2021-01-04 08:00:00|29510.5|29490.5|29503.8|29483.8|29516.5|29496.5|29499.3|29479.3|777
1609747500000|2021-01-04 08:05:00|29503.1|29483.1|29521.8|29501.8|29522.6|29502.6|29498.9|29478.9|799
1609747800000|2021-01-04 08:10:00|29519.9|29499.9|29523.6|29503.6|29530.7|29510.7|29510.6|29490.6|739
1609748100000|2021-01-04 08:15:00|29523|29503|29506.8|29486.8|29531.2|29511.2|29500.8|29480.8|786
1609748400000|2021-01-04 08:20:00|29508.1|29488.1|29518.1|29498.1|29524.5|29504.5|29506.6|29486.6|796
1609748700000|2021-01-04 08:25:00|29518|29498|29513.2|29493.2|29526.3|29506.3|29505.7|29485.7|764
1609749000000|2021-01-04 08:30:00|29513|29493|29485.7|29465.7|29518.2|29498.2|29481.3|29461.3|798
1609749300000|2021-01-04 08:35:00|29485.9|29465.9|29467.1|29447.1|29489|29469|29466.5|29446.5|734
1609749600000|2021-01-04 08:40:00|29468.6|29448.6|29445|29425|29474.1|29454.1|29441.3|29421.3|684
1609749900000|2021-01-04 08:45:00|29445.6|29425.6|29401.2|29381.2|29456|29436|29400|29380|783
1609750200000|2021-01-04 08:50:00|29401.8|29381.8|29413.2|29393.2|29425|29405|29401|29381|667
1609750500000|2021-01-04 08:55:00|29413.1|29393.1|29413.9|29393.9|29418.9|29398.9|29399.9|29379.9|626
1609750800000|2021-01-04 09:00:00|29414.8|29394.8|29409.7|29389.7|29418.5|29398.5|29404.6|29384.6|591
1609751100000|2021-01-04 09:05:00|29408.5|29388.5|29416.1|29396.1|29418.6|29398.6|29405|29385|670
1609751400000|2021-01-04 09:10:00|29416.6|29396.6|29413.6|29393.6|29419.1|29399.1|29402.3|29382.3|612
1609751700000|2021-01-04 09:15:00|29414.2|29394.2|29373.1|29353.1|29414.7|29394.7|29367.9|29347.9|700
1609752000000|2021-01-04 09:20:00|29372.6|29352.6|29354.5|29334.5|29373.3|29353.3|29342.9|29322.9|672
1609752300000|2021-01-04 09:25:00|29353.5|29333.5|29354.8|29334.8|29359.9|29339.9|29346.1|29326.1|616
1609752600000|2021-01-04 09:30:00|29354.7|29334.7|29350.9|29330.9|29357.7|29337.7|29349.9|29329.9|621
1609752900000|2021-01-04 09:35:00|29351.1|29331.1|29346.4|29326.4|29353.2|29333.2|29338.5|29318.5|583
1609753200000|2021-01-04 09:40:00|29345|29325|29348.2|29328.2|29350.5|29330.5|29341.2|29321.2|549
1609753500000|2021-01-04 09:45:00|29347.6|29327.6|29353.4|29333.4|29358.5|29338.5|29343.5|29323.5|668
1609753800000|2021-01-04 09:50:00|29352.9|29332.9|29371.9|29351.9|29376|29356|29352.9|29332.9|795
1609754100000|2021-01-04 09:55:00|29372.3|29352.3|29363|29343|29373.7|29353.7|29361|29341|765
1609754400000|2021-01-04 10:00:00|29363.3|29343.3|29357.4|29337.4|29371.3|29351.3|29353.6|29333.6|660
1609754700000|2021-01-04 10:05:00|29357.3|29337.3|29351.9|29331.9|29363.4|29343.4|29347.5|29327.5|706
1609755000000|2021-01-04 10:10:00|29350.5|29330.5|29351.9|29331.9|29358.7|29338.7|29347.9|29327.9|535
1609755300000|2021-01-04 10:15:00|29351.3|29331.3|29359.5|29339.5|29362.5|29342.5|29350.3|29330.3|511
1609755600000|2021-01-04 10:20:00|29359.1|29339.1|29365.6|29345.6|29367.3|29347.3|29357.6|29337.6|477
1609755900000|2021-01-04 10:25:00|29365.4|29345.4|29363.4|29343.4|29371.7|29351.7|29362|29342|504
1609756200000|2021-01-04 10:30:00|29363.5|29343.5|29368.4|29348.4|29370.1|29350.1|29359.2|29339.2|640
1609756500000|2021-01-04 10:35:00|29368.8|29348.8|29364.9|29344.9|29372|29352|29364.1|29344.1|525
1609756800000|2021-01-04 10:40:00|29364.7|29344.7|29371.5|29351.5|29374.4|29354.4|29354.4|29334.4|686
1609757100000|2021-01-04 10:45:00|29370.8|29350.8|29369.5|29349.5|29379.8|29359.8|29366|29346|573
1609757400000|2021-01-04 10:50:00|29369.4|29349.4|29371.7|29351.7|29377.1|29357.1|29362.9|29342.9|607
1609757700000|2021-01-04 10:55:00|29371.8|29351.8|29366.8|29346.8|29372.1|29352.1|29361.1|29341.1|551
1609758000000|2021-01-04 11:00:00|29368.4|29348.4|29370.2|29350.2|29371.1|29351.1|29352.3|29332.3|693
1609758300000|2021-01-04 11:05:00|29370.8|29350.8|29374.4|29354.4|29378.7|29358.7|29364.5|29344.5|571
1609758600000|2021-01-04 11:10:00|29375.8|29355.8|29368.4|29348.4|29376|29356|29367.4|29347.4|542
1609758900000|2021-01-04 11:15:00|29369.4|29349.4|29373|29353|29376.1|29356.1|29364.9|29344.9|485
1609759200000|2021-01-04 11:20:00|29372.2|29352.2|29375.6|29355.6|29380.5|29360.5|29370.1|29350.1|609
1609759500000|2021-01-04 11:25:00|29376|29356|29373|29353|29384.9|29364.9|29371.6|29351.6|582
1609759800000|2021-01-04 11:30:00|29373.3|29353.3|29378.5|29358.5|29379.5|29359.5|29372|29352|591
1609760100000|2021-01-04 11:35:00|29378.1|29358.1|29373.9|29353.9|29381.7|29361.7|29371.9|29351.9|499
1609760400000|2021-01-04 11:40:00|29373.8|29353.8|29376.2|29356.2|29380.7|29360.7|29369|29349|551
1609760700000|2021-01-04 11:45:00|29376|29356|29385.2|29365.2|29393.8|29373.8|29375.1|29355.1|646
1609761000000|2021-01-04 11:50:00|29384.9|29364.9|29385.6|29365.6|29389|29369|29375.8|29355.8|620
1609761300000|2021-01-04 11:55:00|29385.7|29365.7|29393.7|29373.7|29400.3|29380.3|29380.7|29360.7|706
1609761600000|2021-01-04 12:00:00|29394.1|29374.1|29401.7|29381.7|29408.1|29388.1|29392.7|29372.7|789
1609761900000|2021-01-04 12:05:00|29401.8|29381.8|29395.4|29375.4|29404.9|29384.9|29392.8|29372.8|627
1609762200000|2021-01-04 12:10:00|29393.9|29373.9|29387.1|29367.1|29399.2|29379.2|29385.8|29365.8|616
1609762500000|2021-01-04 12:15:00|29386.8|29366.8|29384.4|29364.4|29394.9|29374.9|29383.8|29363.8|577
1609762800000|2021-01-04 12:20:00|29384.5|29364.5|29378.4|29358.4|29384.5|29364.5|29374.2|29354.2|625
1609763100000|2021-01-04 12:25:00|29379.1|29359.1|29376.3|29356.3|29380.3|29360.3|29372.4|29352.4|507
1609763400000|2021-01-04 12:30:00|29376.7|29356.7|29382.7|29362.7|29382.8|29362.8|29373|29353|591
1609763700000|2021-01-04 12:35:00|29381.6|29361.6|29388.9|29368.9|29390.7|29370.7|29379.1|29359.1|560
1609764000000|2021-01-04 12:40:00|29388.6|29368.6|29388.5|29368.5|29390|29370|29381.5|29361.5|560
1609764300000|2021-01-04 12:45:00|29389.3|29369.3|29387.7|29367.7|29394.9|29374.9|29382.5|29362.5|452
1609764600000|2021-01-04 12:50:00|29388|29368|29385.9|29365.9|29388.2|29368.2|29379.9|29359.9|495
1609764900000|2021-01-04 12:55:00|29386.6|29366.6|29371.4|29351.4|29387.6|29367.6|29362.8|29342.8|760
1609765200000|2021-01-04 13:00:00|29371|29351|29376.4|29356.4|29378.8|29358.8|29366.3|29346.3|690
1609765500000|2021-01-04 13:05:00|29376.9|29356.9|29388.5|29368.5|29388.6|29368.6|29376|29356|746
1609765800000|2021-01-04 13:10:00|29386.6|29366.6|29397.5|29377.5|29398.1|29378.1|29384.4|29364.4|755
1609766100000|2021-01-04 13:15:00|29397|29377|29386.3|29366.3|29398.5|29378.5|29385.7|29365.7|722
1609766400000|2021-01-04 13:20:00|29382.3|29362.3|29410.7|29390.7|29410.7|29390.7|29382.3|29362.3|706
1609766700000|2021-01-04 13:25:00|29410.6|29390.6|29409.6|29389.6|29414.7|29394.7|29403.8|29383.8|642
1609767000000|2021-01-04 13:30:00|29409|29389|29402.8|29382.8|29412.1|29392.1|29398.1|29378.1|612
1609767300000|2021-01-04 13:35:00|29403.6|29383.6|29390.6|29370.6|29404.6|29384.6|29386.7|29366.7|773
1609767600000|2021-01-04 13:40:00|29390.3|29370.3|29385.7|29365.7|29396.1|29376.1|29384.4|29364.4|655
1609767900000|2021-01-04 13:45:00|29385.2|29365.2|29391.1|29371.1|29391.5|29371.5|29372.1|29352.1|807
1609768200000|2021-01-04 13:50:00|29391|29371|29407.7|29387.7|29410|29390|29387.1|29367.1|673
1609768500000|2021-01-04 13:55:00|29408.1|29388.1|29397.3|29377.3|29410.7|29390.7|29392.8|29372.8|791
1609768800000|2021-01-04 14:00:00|29394.7|29374.7|29400.8|29380.8|29402.5|29382.5|29382.7|29362.7|882
1609769100000|2021-01-04 14:05:00|29399.8|29379.8|29398.6|29378.6|29404.7|29384.7|29394.1|29374.1|650
1609769400000|2021-01-04 14:10:00|29398.1|29378.1|29392.2|29372.2|29404|29384|29387.2|29367.2|703
1609769700000|2021-01-04 14:15:00|29392.5|29372.5|29391.1|29371.1|29399.5|29379.5|29386.7|29366.7|814
1609770000000|2021-01-04 14:20:00|29391.3|29371.3|29377.3|29357.3|29391.3|29371.3|29373|29353|675
1609770300000|2021-01-04 14:25:00|29376.8|29356.8|29369.3|29349.3|29378.1|29358.1|29355.9|29335.9|710
1609770600000|2021-01-04 14:30:00|29369.2|29349.2|29388.9|29368.9|29393.4|29373.4|29364.8|29344.8|887
1609770900000|2021-01-04 14:35:00|29389.1|29369.1|29406.8|29386.8|29412.2|29392.2|29385.5|29365.5|916
1609771200000|2021-01-04 14:40:00|29408.1|29388.1|29388.6|29368.6|29408.4|29388.4|29386.9|29366.9|653
1609771500000|2021-01-04 14:45:00|29388.7|29368.7|29390.4|29370.4|29397.5|29377.5|29374.2|29354.2|785
1609771800000|2021-01-04 14:50:00|29390.5|29370.5|29411.6|29391.6|29415.3|29395.3|29384.5|29364.5|899
1609772100000|2021-01-04 14:55:00|29410.5|29390.5|29425.3|29405.3|29430|29410|29409.3|29389.3|894
1609772400000|2021-01-04 15:00:00|29424.2|29404.2|29433|29413|29440.1|29420.1|29411|29391|845
1609772700000|2021-01-04 15:05:00|29433.9|29413.9|29460.3|29440.3|29462.8|29442.8|29425.5|29405.5|873
1609773000000|2021-01-04 15:10:00|29460.8|29440.8|29448.1|29428.1|29465.6|29445.6|29435.7|29415.7|825
1609773300000|2021-01-04 15:15:00|29446.8|29426.8|29414.2|29394.2|29448.7|29428.7|29406.8|29386.8|807
1609773600000|2021-01-04 15:20:00|29413.8|29393.8|29446.1|29426.1|29447.2|29427.2|29413.5|29393.5|830
1609773900000|2021-01-04 15:25:00|29447|29427|29455.3|29435.3|29455.5|29435.5|29426.6|29406.6|794
1609774200000|2021-01-04 15:30:00|29456.1|29436.1|29462.8|29442.8|29474.7|29454.7|29452.8|29432.8|828
1609774500000|2021-01-04 15:35:00|29462.6|29442.6|29471.3|29451.3|29480.5|29460.5|29455.8|29435.8|794
1609774800000|2021-01-04 15:40:00|29470.9|29450.9|29476|29456|29478.5|29458.5|29460.6|29440.6|775
1609775100000|2021-01-04 15:45:00|29475.7|29455.7|29467.8|29447.8|29503.1|29483.1|29462.8|29442.8|894
1609775400000|2021-01-04 15:50:00|29468.1|29448.1|29478.5|29458.5|29481.7|29461.7|29466.7|29446.7|810
1609775700000|2021-01-04 15:55:00|29478.4|29458.4|29458.1|29438.1|29483.6|29463.6|29439.9|29419.9|885
1609776000000|2021-01-04 16:00:00|29457.1|29437.1|29449.5|29429.5|29459.9|29439.9|29439.5|29419.5|907
1609776300000|2021-01-04 16:05:00|29449.6|29429.6|29456.6|29436.6|29459.3|29439.3|29446.4|29426.4|830
1609776600000|2021-01-04 16:10:00|29457.1|29437.1|29438.1|29418.1|29466.3|29446.3|29432.3|29412.3|767
1609776900000|2021-01-04 16:15:00|29438|29418|29439.6|29419.6|29446.5|29426.5|29432|29412|770
1609777200000|2021-01-04 16:20:00|29439.5|29419.5|29445.3|29425.3|29449.6|29429.6|29438.6|29418.6|695
1609777500000|2021-01-04 16:25:00|29444.8|29424.8|29433.7|29413.7|29445.1|29425.1|29425.8|29405.8|757
1609777800000|2021-01-04 16:30:00|29433.9|29413.9|29430.1|29410.1|29441.8|29421.8|29425.7|29405.7|815
1609778100000|2021-01-04 16:35:00|29430.2|29410.2|29446.6|29426.6|29449.9|29429.9|29429.1|29409.1|779
1609778400000|2021-01-04 16:40:00|29447|29427|29445.9|29425.9|29451.6|29431.6|29440.6|29420.6|854
1609778700000|2021-01-04 16:45:00|29445.7|29425.7|29449.7|29429.7|29451.6|29431.6|29442.1|29422.1|777
1609779000000|2021-01-04 16:50:00|29449.2|29429.2|29443.8|29423.8|29450.4|29430.4|29438.1|29418.1|784
1609779300000|2021-01-04 16:55:00|29444|29424|29482.8|29462.8|29483.7|29463.7|29440.4|29420.4|921
1609779600000|2021-01-04 17:00:00|29483.3|29463.3|29473.8|29453.8|29483.4|29463.4|29468.8|29448.8|652
1609779900000|2021-01-04 17:05:00|29474.2|29454.2|29459.7|29439.7|29475|29455|29454|29434|632
1609780200000|2021-01-04 17:10:00|29462.7|29442.7|29472.6|29452.6|29478.6|29458.6|29460.5|29440.5|639
1609780500000|2021-01-04 17:15:00|29471.6|29451.6|29469.1|29449.1|29481.9|29461.9|29466.3|29446.3|748
1609780800000|2021-01-04 17:20:00|29469.3|29449.3|29457.2|29437.2|29471.1|29451.1|29455|29435|730
1609781100000|2021-01-04 17:25:00|29457.5|29437.5|29458.1|29438.1|29462.6|29442.6|29454.4|29434.4|550
1609781400000|2021-01-04 17:30:00|29458|29438|29462.8|29442.8|29468.2|29448.2|29455.7|29435.7|642
1609781700000|2021-01-04 17:35:00|29463.2|29443.2|29466.1|29446.1|29469.5|29449.5|29455.5|29435.5|654
1609782000000|2021-01-04 17:40:00|29466.2|29446.2|29467|29447|29470.1|29450.1|29462|29442|764
1609782300000|2021-01-04 17:45:00|29466|29446|29488|29468|29492.1|29472.1|29465.1|29445.1|688
1609782600000|2021-01-04 17:50:00|29488.5|29468.5|29483|29463|29491.4|29471.4|29478.5|29458.5|624
1609782900000|2021-01-04 17:55:00|29483.1|29463.1|29480.9|29460.9|29484.4|29464.4|29471.6|29451.6|685
1609783200000|2021-01-04 18:00:00|29481.1|29461.1|29480.1|29460.1|29490.2|29470.2|29470.6|29450.6|691
1609783500000|2021-01-04 18:05:00|29480.3|29460.3|29490|29470|29494.9|29474.9|29476.5|29456.5|742
1609783800000|2021-01-04 18:10:00|29489.5|29469.5|29484.3|29464.3|29494|29474|29481.1|29461.1|761
1609784100000|2021-01-04 18:15:00|29484.7|29464.7|29488.7|29468.7|29489.8|29469.8|29481.3|29461.3|743
1609784400000|2021-01-04 18:20:00|29488.5|29468.5|29484.9|29464.9|29490.6|29470.6|29482.6|29462.6|806
1609784700000|2021-01-04 18:25:00|29485|29465|29484.2|29464.2|29489.7|29469.7|29483|29463|734
1609785000000|2021-01-04 18:30:00|29484.9|29464.9|29500.8|29480.8|29502.1|29482.1|29483.1|29463.1|553
1609785300000|2021-01-04 18:35:00|29500.6|29480.6|29488.9|29468.9|29500.9|29480.9|29486.7|29466.7|513
1609785600000|2021-01-04 18:40:00|29488.1|29468.1|29494.7|29474.7|29496|29476|29487.3|29467.3|413
1609785900000|2021-01-04 18:45:00|29494.6|29474.6|29503.6|29483.6|29505|29485|29491.2|29471.2|460
1609786200000|2021-01-04 18:50:00|29500.7|29480.7|29501.5|29481.5|29506.1|29486.1|29495.3|29475.3|437
1609786500000|2021-01-04 18:55:00|29501.6|29481.6|29483.2|29463.2|29501.8|29481.6|29482.6|29449.4|461
1609786800000|2021-01-04 19:00:00|29483.1|29463.1|29502.5|29452.5|29505.8|29471.1|29483.1|29446.5|432
1609787100000|2021-01-04 19:05:00|29502.4|29452.4|29514.3|29464.3|29514.3|29479.9|29492.7|29451.7|490
1609787400000|2021-01-04 19:10:00|29514.2|29464.2|29503.6|29453.6|29515.2|29479.3|29491|29452.8|500
1609787700000|2021-01-04 19:15:00|29503.8|29453.8|29507.3|29457.3|29508.5|29472.8|29488.1|29451.9|490
1609788000000|2021-01-04 19:20:00|29507.4|29457.4|29503.3|29453.3|29507.4|29473|29488.1|29452.4|411
1609788300000|2021-01-04 19:25:00|29503.6|29453.6|29505.3|29455.3|29506.2|29471.8|29487.8|29453.1|419
1609788600000|2021-01-04 19:30:00|29505.5|29455.5|29490.6|29470.6|29507.5|29473|29489.5|29453.8|453
1609788900000|2021-01-04 19:35:00|29490.8|29470.8|29492|29472|29507.4|29474.6|29488.1|29455.9|426
1609789200000|2021-01-04 19:40:00|29490.8|29470.8|29504.7|29454.7|29504.9|29474.2|29486.5|29453.1|426
1609789500000|2021-01-04 19:45:00|29502.5|29452.5|29489.6|29469.6|29504.9|29470.8|29487.4|29452.5|435
1609789800000|2021-01-04 19:50:00|29489.2|29469.2|29489.8|29469.8|29510.4|29477.3|29489|29454.4|520
1609790100000|2021-01-04 19:55:00|29490.7|29470.7|29485.4|29465.4|29509.4|29470.8|29483.9|29449.5|578
1609790400000|2021-01-04 20:00:00|29485.1|29465.1|29511.5|29461.5|29512.2|29477.2|29484.5|29449.3|522
1609790700000|2021-01-04 20:05:00|29511.4|29461.4|29513.7|29463.7|29517.6|29483.3|29495|29456.2|556
1609791000000|2021-01-04 20:10:00|29512.4|29462.4|29506.3|29456.3|29512.7|29475.6|29490.8|29453.5|525
1609791300000|2021-01-04 20:15:00|29506.5|29456.5|29508|29458|29515.2|29480.9|29491.6|29454|441
1609791600000|2021-01-04 20:20:00|29508.1|29458.1|29498.1|29478.1|29515|29479.8|29491.3|29457|353
1609791900000|2021-01-04 20:25:00|29498.2|29478.2|29515|29465|29516.8|29482.2|29495.8|29460.2|368
1609792200000|2021-01-04 20:30:00|29515.3|29465.3|29525.5|29475.5|29527.1|29490|29500.1|29464.1|533
1609792500000|2021-01-04 20:35:00|29525.7|29475.7|29505.2|29485.2|29531.8|29491|29504.6|29468.9|465
1609792800000|2021-01-04 20:40:00|29505|29485|29504.5|29484.5|29522.5|29485.3|29499.5|29463.8|382
1609793100000|2021-01-04 20:45:00|29504.6|29484.6|29524.5|29474.5|29527.2|29487.1|29499.8|29464.1|595
1609793400000|2021-01-04 20:50:00|29525.1|29475.1|29529.2|29479.2|29541.4|29491.4|29519|29469|572
1609793700000|2021-01-04 20:55:00|29528.9|29478.9|29512.8|29462.8|29530.8|29494|29502|29461.7|625
1609794000000|2021-01-04 21:00:00|29512.2|29462.2|29518.9|29468.9|29519.1|29469.1|29510.3|29460.3|476
1609794300000|2021-01-04 21:05:00|29519.2|29469.2|29527.7|29477.7|29529|29479|29512.2|29462.2|521
1609794600000|2021-01-04 21:10:00|29527.6|29477.6|29515.2|29465.2|29529.1|29479.1|29513.1|29463.1|712
1609794900000|2021-01-04 21:15:00|29515.7|29465.7|29520.2|29470.2|29520.7|29470.7|29513.2|29463.2|346
1609795200000|2021-01-04 21:20:00|29520.1|29470.1|29525.8|29475.8|29532.3|29492|29508|29470.1|352
1609795500000|2021-01-04 21:25:00|29525.3|29475.3|29526.9|29476.9|29530.2|29493|29512|29471.4|372
1609795800000|2021-01-04 21:30:00|29527.6|29477.6|29521.9|29471.9|29531.4|29481.4|29519.8|29469.8|390
1609796100000|2021-01-04 21:35:00|29522.3|29472.3|29515.9|29465.9|29523.6|29473.6|29511.8|29461.8|331
1609796400000|2021-01-04 21:40:00|29518|29468|29519.8|29469.8|29524.5|29487.3|29506.1|29463.8|382
1609796700000|2021-01-04 21:45:00|29517.5|29467.5|29518.5|29468.5|29525.2|29475.2|29511.6|29461.6|431
1609797000000|2021-01-04 21:50:00|29518.2|29468.2|29513.4|29463.4|29518.7|29477|29497|29458.3|335
1609797300000|2021-01-04 21:55:00|29513.3|29463.3|29537|29450.8|29537.8|29474.4|29507.7|29441.2|554
1609797600000|2021-01-04 22:00:00|29542|29451|29606.7|29489.7|29609.4|29492.4|29531|29435.4|40
1609797900000|2021-01-04 22:05:00|29598.7|29481.7|29600.1|29483.1|29614.1|29497.1|29579.8|29462.8|192
1609798200000|2021-01-04 22:10:00|29594.3|29477.3|29602.5|29485.5|29609.6|29492.6|29586.7|29469.7|174
1609798500000|2021-01-04 22:15:00|29602.2|29485.2|29593.9|29476.9|29614.1|29497.1|29586.4|29469.4|240
1609798800000|2021-01-04 22:20:00|29593.6|29476.6|29595.4|29478.4|29610.5|29493.5|29585.5|29468.5|256
1609799100000|2021-01-04 22:25:00|29598.1|29481.1|29586.9|29469.9|29610.3|29493.3|29584.5|29467.5|203
1609799400000|2021-01-04 22:30:00|29587.7|29470.7|29600.6|29483.6|29609.5|29492.5|29587.1|29470.1|243
1609799700000|2021-01-04 22:35:00|29599.2|29482.2|29592.8|29475.8|29612.1|29495.1|29589.1|29472.1|232
1609800000000|2021-01-04 22:40:00|29592.6|29475.6|29592.7|29475.7|29614.1|29497.1|29562.6|29445.6|253
1609800300000|2021-01-04 22:45:00|29600.3|29483.3|29595.3|29478.3|29615.7|29498.7|29557.3|29440.3|219
1609800600000|2021-01-04 22:50:00|29595.8|29478.8|29598.5|29481.5|29614.5|29497.5|29557.3|29440.3|215
1609800900000|2021-01-04 22:55:00|29594.3|29477.3|29597.1|29480.1|29613.7|29496.7|29557.3|29440.3|234
1609801200000|2021-01-04 23:00:00|29563.2|29446.2|29591.5|29474.5|29602.5|29489.7|29563.2|29446.2|452
1609801500000|2021-01-04 23:05:00|29591.9|29474.9|29599.1|29482.1|29605.4|29488.4|29589.9|29472.9|285
1609801800000|2021-01-04 23:10:00|29598.9|29481.9|29588.9|29471.9|29601.2|29484.2|29584.1|29467.1|439
1609802100000|2021-01-04 23:15:00|29589.5|29472.5|29588.8|29471.8|29593.2|29476.2|29583|29466|525
1609802400000|2021-01-04 23:20:00|29588.2|29471.2|29589.7|29472.7|29594.1|29477.1|29585.1|29468.1|504
1609802700000|2021-01-04 23:25:00|29591|29474|29597.9|29480.9|29600.9|29483.9|29586.3|29469.3|532
1609803000000|2021-01-04 23:30:00|29596.9|29479.9|29590.8|29473.8|29599.2|29482.2|29583.3|29466.3|491
1609803300000|2021-01-04 23:35:00|29593|29476|29593.9|29476.9|29597.9|29480.9|29584.8|29467.8|518
1609803600000|2021-01-04 23:40:00|29594|29477|29590.9|29473.9|29595.6|29478.6|29582.8|29465.8|504
1609803900000|2021-01-04 23:45:00|29591.5|29474.5|29592.1|29475.1|29594.8|29477.8|29574.2|29457.2|479
1609804200000|2021-01-04 23:50:00|29592|29475|29588.4|29471.4|29599.6|29482.6|29580.1|29463.1|416
1609804500000|2021-01-04 23:55:00|29588.5|29471.5|29586.8|29469.8|29597.2|29480.2|29583.6|29466.6|458
1609804800000|2021-01-05 00:00:00|29586.5|29469.5|29595.2|29478.2|29597|29480|29581.3|29464.3|576
1609805100000|2021-01-05 00:05:00|29595.4|29478.4|29598.8|29481.8|29603.7|29486.7|29589.7|29472.7|540
1609805400000|2021-01-05 00:10:00|29599.2|29482.2|29596.1|29479.1|29599.9|29482.9|29589.6|29472.6|338
1609805700000|2021-01-05 00:15:00|29597.1|29480.1|29595.1|29478.1|29601.2|29484.2|29591.5|29474.5|479
1609806000000|2021-01-05 00:20:00|29594.9|29477.9|29595.4|29478.4|29599.9|29482.9|29591.1|29474.1|340
1609806300000|2021-01-05 00:25:00|29595.3|29478.3|29588.6|29471.6|29598.3|29481.3|29585.5|29468.5|415
1609806600000|2021-01-05 00:30:00|29589.3|29472.3|29519.6|29455.9|29595.2|29478.2|29515.5|29443.5|484
1609806900000|2021-01-05 00:35:00|29519.4|29458.5|29513.7|29458.7|29523.6|29471|29509.5|29454.6|456
1609807200000|2021-01-05 00:40:00|29511.6|29461.6|29513.7|29461.8|29520|29465.3|29509.7|29454.6|451
1609807500000|2021-01-05 00:45:00|29513.5|29462|29508.6|29458.6|29522.4|29465.1|29508.6|29454.4|364
1609807800000|2021-01-05 00:50:00|29510.7|29456.4|29508.5|29455.3|29518|29460.8|29505.5|29448.6|558
1609808100000|2021-01-05 00:55:00|29508.7|29456.1|29508.2|29458.2|29512|29461.6|29505.8|29449.4|471
1609808400000|2021-01-05 01:00:00|29511.5|29458.8|29503.5|29453.5|29515.4|29460.6|29501.3|29449.7|560
1609808700000|2021-01-05 01:05:00|29510|29455|29500.1|29450.1|29510|29455.9|29499|29447|459
1609809000000|2021-01-05 01:10:00|29502.8|29452.8|29493.7|29443.5|29507.4|29456.3|29490.5|29440.5|448
1609809300000|2021-01-05 01:15:00|29493.9|29443.9|29490.4|29440.4|29500|29449.3|29485|29433.9|491
1609809600000|2021-01-05 01:20:00|29490.6|29440.6|29487.3|29437.3|29491.4|29441.4|29485.3|29435.3|370
1609809900000|2021-01-05 01:25:00|29487.4|29437.4|29484.7|29434.7|29489.4|29439.4|29482.4|29432.4|363
1609810200000|2021-01-05 01:30:00|29484.9|29434.9|29487.3|29437.3|29490.1|29440.1|29484.4|29434.4|426
1609810500000|2021-01-05 01:35:00|29486.2|29436.2|29486.8|29436.8|29491|29441|29484.5|29434.5|351
1609810800000|2021-01-05 01:40:00|29486.7|29436.7|29492.5|29442.5|29494.5|29444.5|29484.1|29434.1|396
1609811100000|2021-01-05 01:45:00|29492.4|29442.4|29493.2|29443.2|29498.5|29448.5|29490.3|29440.3|490
1609811400000|2021-01-05 01:50:00|29493.1|29443.1|29495.4|29445.4|29497.4|29447.4|29488.6|29438.6|327
1609811700000|2021-01-05 01:55:00|29495|29445|29495.6|29445.6|29500.7|29450.7|29491.5|29441.5|488
1609812000000|2021-01-05 02:00:00|29496.6|29446.6|29496.3|29446.3|29498.6|29448.6|29493.6|29443.6|437
1609812300000|2021-01-05 02:05:00|29496.2|29446.2|29496.5|29446.5|29498.6|29448.6|29492.6|29442.6|371
1609812600000|2021-01-05 02:10:00|29495.8|29445.8|29489.8|29439.8|29499.6|29449.6|29487.3|29437.3|398
1609812900000|2021-01-05 02:15:00|29489.9|29439.9|29489.2|29439.2|29492.7|29442.7|29487.5|29437.5|370
1609813200000|2021-01-05 02:20:00|29489.8|29439.8|29487.2|29437.2|29491.5|29441.5|29485.8|29435.8|333
1609813500000|2021-01-05 02:25:00|29487.1|29437.1|29480|29430|29488.6|29438.6|29477.9|29427.9|360
1609813800000|2021-01-05 02:30:00|29480.1|29430.1|29477.5|29427.5|29481.1|29431.1|29474|29424|368
1609814100000|2021-01-05 02:35:00|29474.7|29424.7|29465.2|29415.2|29478.4|29428.4|29464.7|29414.7|475
1609814400000|2021-01-05 02:40:00|29464.4|29414.4|29466.1|29416.1|29548.4|29438.6|29459.7|29402.3|510
1609814700000|2021-01-05 02:45:00|29463.3|29413.3|29470.7|29420.7|29472.4|29422.4|29463.3|29413.3|407
1609815000000|2021-01-05 02:50:00|29469.7|29419.7|29468.2|29418.2|29470.6|29420.6|29462.5|29412.5|373
1609815300000|2021-01-05 02:55:00|29468.1|29418.1|29460.5|29410.5|29468.1|29418.1|29454.3|29404.3|496
1609815600000|2021-01-05 03:00:00|29460.2|29410.2|29463.4|29413.4|29465.1|29415.1|29455|29405|410
1609815900000|2021-01-05 03:05:00|29463.3|29413.3|29461|29411|29470.3|29420.3|29457.4|29407.4|401
1609816200000|2021-01-05 03:10:00|29460.6|29410.6|29449.8|29399.8|29461.8|29411.8|29448.9|29398.9|537
1609816500000|2021-01-05 03:15:00|29448.9|29398.9|29447.7|29397.7|29452.9|29402.9|29445.2|29395.2|380
1609816800000|2021-01-05 03:20:00|29451.9|29401.9|29455.8|29405.8|29457.9|29407.9|29444.4|29394.4|396
1609817100000|2021-01-05 03:25:00|29455.6|29405.6|29444.5|29394.5|29459.5|29409.5|29442.2|29392.2|408
1609817400000|2021-01-05 03:30:00|29444.4|29394.4|29444.8|29394.8|29448.4|29398.4|29439.1|29389.1|372
1609817700000|2021-01-05 03:35:00|29448|29398|29445.8|29395.8|29448|29398|29441.1|29391.1|357
1609818000000|2021-01-05 03:40:00|29445.7|29395.7|29456.8|29406.8|29461.8|29411.8|29444.7|29394.7|410
1609818300000|2021-01-05 03:45:00|29456.7|29406.7|29467.9|29417.9|29469.5|29419.5|29455.5|29405.5|441
1609818600000|2021-01-05 03:50:00|29467.7|29417.7|29466|29416|29474.8|29424.8|29462.5|29412.5|461
1609818900000|2021-01-05 03:55:00|29465.2|29415.2|29458.9|29408.9|29468.5|29418.5|29456.9|29406.9|408
1609819200000|2021-01-05 04:00:00|29458.8|29408.8|29459.2|29409.2|29464.5|29414.5|29457.4|29407.4|395
1609819500000|2021-01-05 04:05:00|29459.7|29409.7|29470.4|29420.4|29471.9|29421.9|29459.5|29409.5|462
1609819800000|2021-01-05 04:10:00|29470.3|29420.3|29471.4|29421.4|29477.3|29427.3|29464.6|29414.6|499
1609820100000|2021-01-05 04:15:00|29471.2|29421.2|29474.8|29424.8|29492|29431.6|29470.7|29420.7|401
1609820400000|2021-01-05 04:20:00|29475.1|29425.1|29472.8|29422.8|29482.6|29428.5|29471|29419.6|366
1609820700000|2021-01-05 04:25:00|29473.3|29423.3|29477.3|29427.3|29480.3|29429.5|29472.5|29416.2|408
1609821000000|2021-01-05 04:30:00|29477.4|29427.4|29474.5|29424.5|29479.6|29429.6|29473.5|29421.1|332
1609821300000|2021-01-05 04:35:00|29474.9|29424.9|29475.4|29425.4|29478.1|29428.1|29472.2|29419|300
1609821600000|2021-01-05 04:40:00|29475.6|29425.6|29472.8|29422.8|29476|29426|29471.9|29419|328
1609821900000|2021-01-05 04:45:00|29472.6|29422.6|29472|29422|29475.2|29425.2|29467|29417|388
1609822200000|2021-01-05 04:50:00|29472.1|29422.1|29471.1|29421.1|29474.7|29424.7|29468.7|29418.7|305
1609822500000|2021-01-05 04:55:00|29471.5|29421.5|29469|29419|29472.4|29422.4|29465.5|29415.5|346
1609822800000|2021-01-05 05:00:00|29468.6|29418.6|29466.2|29416.2|29471.7|29421.7|29462.6|29412.6|399
1609823100000|2021-01-05 05:05:00|29466.4|29416.4|29465.4|29415.4|29468|29418|29459.4|29409.4|369
1609823400000|2021-01-05 05:10:00|29465.9|29415.9|29463.2|29413.2|29468.7|29418.7|29461.9|29411.9|338
1609823700000|2021-01-05 05:15:00|29462.8|29412.8|29463.6|29413.6|29468.1|29418.1|29462.2|29412.2|386
1609824000000|2021-01-05 05:20:00|29463.9|29413.9|29462|29412|29465.4|29415.4|29459.6|29409.6|388
1609824300000|2021-01-05 05:25:00|29462.3|29412.3|29465.9|29415.9|29468.3|29418.3|29459.6|29409.6|329
1609824600000|2021-01-05 05:30:00|29465.6|29415.6|29471.1|29421.1|29472.6|29422.6|29463.8|29413.8|401
1609824900000|2021-01-05 05:35:00|29472.1|29422.1|29470.7|29420.7|29474.3|29424.3|29466.8|29416.8|426
1609825200000|2021-01-05 05:40:00|29469.9|29419.9|29473.4|29422.4|29475.2|29425.2|29466|29416|431
1609825500000|2021-01-05 05:45:00|29473.1|29423.1|29464.9|29414.9|29475.8|29425.8|29463.3|29413.3|376
1609825800000|2021-01-05 05:50:00|29465.3|29415.3|29463.4|29413.4|29467.1|29417.1|29459.2|29409.2|430
1609826100000|2021-01-05 05:55:00|29463.2|29413.2|29458.9|29408.9|29463.7|29413.7|29455.6|29405.6|492
1609826400000|2021-01-05 06:00:00|29458.7|29408.7|29466.3|29416.3|29468.7|29418.7|29455.3|29405.3|555
1609826700000|2021-01-05 06:05:00|29466|29416|29470.1|29420.1|29470.7|29420.7|29462|29412|440
1609827000000|2021-01-05 06:10:00|29469.9|29419.9|29467|29417|29473.4|29423.4|29466.4|29416.4|403
1609827300000|2021-01-05 06:15:00|29466.7|29416.7|29468.3|29418.3|29472.2|29422.2|29466.6|29416.6|394
1609827600000|2021-01-05 06:20:00|29468.2|29418.2|29464.4|29414.4|29469.8|29419.8|29462.3|29412.3|425
1609827900000|2021-01-05 06:25:00|29464.2|29414.2|29472.5|29422.5|29474.5|29424.5|29462.6|29412.6|323
1609828200000|2021-01-05 06:30:00|29472.2|29422.2|29468.2|29418.2|29473.2|29423.2|29466.9|29416.9|364
1609828500000|2021-01-05 06:35:00|29468.9|29418.9|29463.4|29413.4|29470.2|29420.2|29461.6|29411.6|424
1609828800000|2021-01-05 06:40:00|29463.1|29413.1|29454|29404|29466.7|29416.7|29450.4|29400.4|594
1609829100000|2021-01-05 06:45:00|29453.9|29403.9|29453.6|29403.6|29461.5|29411.5|29452.2|29402.2|495
1609829400000|2021-01-05 06:50:00|29452.6|29402.6|29448.4|29398.4|29455.3|29405.3|29444|29394|548
1609829700000|2021-01-05 06:55:00|29451.1|29401.1|29423|29373|29455.1|29405.1|29420.1|29368|491
1609830000000|2021-01-05 07:00:00|29424.2|29374.2|29437|29387|29443.7|29393.7|29420.5|29370.5|564
1609830300000|2021-01-05 07:05:00|29436.5|29386.5|29443.7|29393.7|29447.8|29397.8|29431.2|29381.2|538
1609830600000|2021-01-05 07:10:00|29442.8|29392.8|29443|29393|29448|29410.3|29426.3|29388.7|782
1609830900000|2021-01-05 07:15:00|29442.6|29392.6|29447.8|29397.8|29452|29414|29423|29389.2|702
1609831200000|2021-01-05 07:20:00|29445.1|29395.1|29455.2|29405.2|29456.4|29412.4|29427.5|29392.2|631
1609831500000|2021-01-05 07:25:00|29455|29405|29447.1|29397.1|29456.2|29406.2|29445|29395|478
1609831800000|2021-01-05 07:30:00|29447|29397|29452.3|29402.3|29453.6|29417.7|29430.3|29396.6|469
1609832100000|2021-01-05 07:35:00|29452.7|29402.7|29445.3|29425.3|29463.6|29426.2|29438|29402.1|586
1609832400000|2021-01-05 07:40:00|29444.9|29424.9|29468.2|29418.2|29472.1|29434.2|29443.2|29415.1|485
1609832700000|2021-01-05 07:45:00|29468.4|29418.4|29482.7|29432.7|29483.2|29438.3|29456.6|29415.8|566
1609833000000|2021-01-05 07:50:00|29482.3|29432.3|29496.9|29446.9|29497.5|29456.4|29469.1|29428.1|660
1609833300000|2021-01-05 07:55:00|29497|29447|29496.8|29446.8|29517.5|29478.2|29479|29445.2|780
1609833600000|2021-01-05 08:00:00|29497.1|29447.1|29488.8|29468.8|29504.6|29472.4|29480.9|29446|748
1609833900000|2021-01-05 08:05:00|29488.5|29468.5|29470.9|29450.9|29501.5|29468.9|29470.5|29450.5|658
1609834200000|2021-01-05 08:10:00|29472|29452|29462.7|29442.7|29487.6|29453.8|29458.8|29424.7|698
1609834500000|2021-01-05 08:15:00|29462.9|29442.9|29448.4|29428.4|29479.8|29446.3|29445|29425|662
1609834800000|2021-01-05 08:20:00|29448.8|29428.8|29466.6|29446.6|29471.9|29451.9|29445.6|29425.6|597
1609835100000|2021-01-05 08:25:00|29466.9|29446.9|29473.4|29453.4|29475.9|29455.9|29464.1|29444.1|621
1609835400000|2021-01-05 08:30:00|29474.3|29454.3|29471.9|29451.9|29475.9|29455.9|29467.4|29447.4|621
1609835700000|2021-01-05 08:35:00|29472|29452|29485.8|29465.8|29487.8|29467.8|29467.7|29447.7|604
1609836000000|2021-01-05 08:40:00|29486.4|29466.4|29480.4|29460.4|29488.6|29468.6|29477.5|29457.5|694
1609836300000|2021-01-05 08:45:00|29480.3|29460.3|29482.3|29462.3|29483.7|29463.7|29476.4|29456.4|736
1609836600000|2021-01-05 08:50:00|29481.9|29461.9|29485.3|29465.3|29488.4|29468.4|29477.7|29457.7|781
1609836900000|2021-01-05 08:55:00|29486.1|29466.1|29479.4|29459.4|29487|29467|29475.8|29455.8|639
1609837200000|2021-01-05 09:00:00|29479.5|29459.5|29514.1|29464.1|29520.7|29493.5|29475.5|29450.5|770
1609837500000|2021-01-05 09:05:00|29513.6|29463.6|29500.4|29480.4|29519.2|29492.7|29480.3|29460.3|727
1609837800000|2021-01-05 09:10:00|29500|29480|29501.1|29481.1|29504.4|29484.4|29497.9|29477.9|510
1609838100000|2021-01-05 09:15:00|29501.3|29481.3|29487.8|29467.8|29504.9|29484.9|29486.2|29451.5|473
1609838400000|2021-01-05 09:20:00|29488|29468|29478.8|29458.8|29492.9|29472.9|29475.3|29441.8|641
1609838700000|2021-01-05 09:25:00|29478|29458|29469.3|29449.3|29478.2|29458.2|29468.5|29448.5|606
1609839000000|2021-01-05 09:30:00|29469.4|29449.4|29477.6|29457.6|29483.3|29463.3|29468.9|29448.9|667
1609839300000|2021-01-05 09:35:00|29477.7|29457.7|29465|29445|29488.7|29462.2|29462.7|29438.7|619
1609839600000|2021-01-05 09:40:00|29465.5|29445.5|29454.2|29434.2|29465.7|29445.7|29451.5|29431.5|638
1609839900000|2021-01-05 09:45:00|29454.7|29434.7|29458|29438|29462.7|29442.7|29448.9|29428.9|769
1609840200000|2021-01-05 09:50:00|29457.8|29437.8|29455.9|29435.9|29469.8|29449.8|29445.8|29425.8|612
1609840500000|2021-01-05 09:55:00|29455.7|29435.7|29452.8|29432.8|29459.2|29439.2|29443.4|29423.4|645
1609840800000|2021-01-05 10:00:00|29451.9|29431.9|29444.2|29424.2|29453.5|29433.5|29437.9|29417.9|607
1609841100000|2021-01-05 10:05:00|29444.3|29424.3|29429.9|29409.9|29444.4|29424.4|29429.8|29409.8|529
1609841400000|2021-01-05 10:10:00|29430|29410|29433.4|29413.4|29437.1|29417.1|29423.7|29403.7|500
1609841700000|2021-01-05 10:15:00|29433.2|29413.2|29428.2|29408.2|29436|29416|29428|29408|396
1609842000000|2021-01-05 10:20:00|29428.1|29408.1|29425.9|29405.9|29429.5|29409.5|29413.7|29393.7|586
1609842300000|2021-01-05 10:25:00|29425.6|29405.6|29420.9|29400.9|29436.9|29408.8|29418.2|29385.3|501
1609842600000|2021-01-05 10:30:00|29421.1|29401.1|29433.8|29383.8|29438.4|29403.1|29417|29380.8|515
1609842900000|2021-01-05 10:35:00|29433.6|29383.6|29430.4|29380.4|29436|29402|29411.6|29376.3|585
1609843200000|2021-01-05 10:40:00|29430.7|29380.7|29421|29371|29437.7|29399.9|29403.9|29359.3|659
1609843500000|2021-01-05 10:45:00|29420.2|29370.2|29416.6|29366.6|29424.1|29374.1|29414.8|29364.8|536
1609843800000|2021-01-05 10:50:00|29416.4|29366.4|29420.5|29370.5|29422.7|29372.7|29414.3|29364.3|414
1609844100000|2021-01-05 10:55:00|29420.3|29370.3|29412.1|29362.1|29425.1|29389.1|29397.2|29359.8|626
1609844400000|2021-01-05 11:00:00|29412.7|29362.7|29376.5|29326.5|29416.4|29366.4|29376.3|29326.3|733
1609844700000|2021-01-05 11:05:00|29374.1|29324.1|29347.8|29297.8|29374.1|29324.1|29311.7|29261.7|790
1609845000000|2021-01-05 11:10:00|29347.1|29297.1|29343.6|29293.6|29360.8|29325.9|29326.6|29286.8|641
1609845300000|2021-01-05 11:15:00|29344|29294|29314.4|29264.4|29346.5|29312.3|29305.6|29255.6|673
1609845600000|2021-01-05 11:20:00|29314.2|29264.2|29324.1|29274.1|29328.8|29278.8|29313.5|29263.5|623
1609845900000|2021-01-05 11:25:00|29324.3|29274.3|29304.9|29254.9|29331.5|29291.2|29286.7|29250.1|681
1609846200000|2021-01-05 11:30:00|29305.1|29255.1|29282.5|29262.5|29309.4|29274.5|29281.6|29245.5|568
1609846500000|2021-01-05 11:35:00|29282.9|29262.9|29304.8|29254.8|29306.7|29271.5|29281.7|29238.1|632
1609846800000|2021-01-05 11:40:00|29304.9|29254.9|29295.1|29275.1|29314.3|29279.9|29288.6|29253.9|565
1609847100000|2021-01-05 11:45:00|29294.8|29274.8|29291.8|29271.8|29311.8|29277.5|29287.2|29250.7|586
1609847400000|2021-01-05 11:50:00|29290.7|29270.7|29313|29293|29328.1|29293.8|29290.1|29251.3|579
1609847700000|2021-01-05 11:55:00|29326.8|29276.8|29311.5|29291.5|29331.4|29292|29303.1|29267.5|592
1609848000000|2021-01-05 12:00:00|29311.1|29291.1|29310.8|29290.8|29328.7|29294.8|29307|29272.4|537
1609848300000|2021-01-05 12:05:00|29311.2|29291.2|29321.7|29301.7|29335.5|29302.1|29310.3|29276.1|631
1609848600000|2021-01-05 12:10:00|29321.3|29301.3|29327.4|29307.4|29348.7|29313|29316.5|29281.6|593
1609848900000|2021-01-05 12:15:00|29327.5|29307.5|29359.3|29309.3|29364.6|29332.3|29327.4|29301.1|705
1609849200000|2021-01-05 12:20:00|29358.6|29308.6|29345.1|29325.1|29363.2|29328.7|29340.8|29304.6|643
1609849500000|2021-01-05 12:25:00|29343.8|29323.8|29358.1|29308.1|29368|29333|29343.8|29305.8|653
1609849800000|2021-01-05 12:30:00|29358.7|29308.7|29339.9|29319.9|29370.3|29336.5|29338.6|29301.7|695
1609850100000|2021-01-05 12:35:00|29340.8|29320.8|29347.6|29297.6|29352.1|29322.9|29330|29292.5|604
1609850400000|2021-01-05 12:40:00|29347.8|29297.8|29344.1|29324.1|29360.3|29326|29331.5|29296.4|616
1609850700000|2021-01-05 12:45:00|29344.2|29324.2|29361.7|29341.7|29381.8|29348.1|29342.2|29306|658
1609851000000|2021-01-05 12:50:00|29360.2|29340.2|29355.2|29335.2|29381|29342.6|29347.2|29312.8|683
1609851300000|2021-01-05 12:55:00|29355|29335|29379.3|29329.3|29393.8|29356|29342.9|29306|739
1609851600000|2021-01-05 13:00:00|29378.9|29328.9|29377.4|29327.4|29383.2|29333.2|29358.5|29308.5|692
1609851900000|2021-01-05 13:05:00|29377.3|29327.3|29375.7|29325.7|29390.8|29343.6|29355.7|29321.2|604
1609852200000|2021-01-05 13:10:00|29375.4|29325.4|29369.2|29349.2|29384.4|29351.6|29356.9|29324.2|572
1609852500000|2021-01-05 13:15:00|29367.8|29347.8|29356.8|29336.8|29383|29349.3|29355.7|29321.8|579
1609852800000|2021-01-05 13:20:00|29357.4|29337.4|29358.4|29338.4|29381.3|29340.7|29353.4|29320|622
1609853100000|2021-01-05 13:25:00|29358.2|29338.2|29381.4|29331.4|29385.9|29347.9|29351.7|29320|670
1609853400000|2021-01-05 13:30:00|29381|29331|29369.4|29349.4|29391.9|29356.8|29363.7|29329.2|630
1609853700000|2021-01-05 13:35:00|29369.5|29349.5|29376|29326|29383.6|29350.6|29359.1|29325.9|536
1609854000000|2021-01-05 13:40:00|29376.3|29326.3|29364|29344|29382.8|29347.3|29357.6|29323.2|465
1609854300000|2021-01-05 13:45:00|29364.1|29344.1|29375|29355|29389.9|29355.7|29362.1|29331.7|557
1609854600000|2021-01-05 13:50:00|29374.9|29354.9|29383.1|29363.1|29395.2|29367|29366.5|29336.9|717
1609854900000|2021-01-05 13:55:00|29382.6|29362.6|29381.2|29361.2|29401.7|29368.9|29375.2|29338.8|768
1609855200000|2021-01-05 14:00:00|29379.3|29359.3|29385|29335|29396|29361.9|29367.3|29330.8|686
1609855500000|2021-01-05 14:05:00|29384.5|29334.5|29387.8|29337.8|29391.5|29358.8|29366.9|29331|602
1609855800000|2021-01-05 14:10:00|29388.4|29338.4|29335.4|29315.4|29390|29355.5|29334.1|29312.7|728
1609856100000|2021-01-05 14:15:00|29335.7|29315.7|29350.8|29300.8|29367.4|29329.5|29329.8|29299.3|707
1609856400000|2021-01-05 14:20:00|29350.9|29300.9|29346.6|29326.6|29364|29329.8|29335.9|29300|627
1609856700000|2021-01-05 14:25:00|29345.8|29325.8|29346.2|29326.2|29368.8|29332.7|29343.7|29308|714
1609857000000|2021-01-05 14:30:00|29346.5|29326.5|29367.4|29317.4|29376.5|29333.2|29345.2|29310|721
1609857300000|2021-01-05 14:35:00|29367.2|29317.2|29363.9|29313.9|29371.8|29321.8|29346|29296|894
1609857600000|2021-01-05 14:40:00|29364|29314|29366.1|29316.1|29372|29322|29358.8|29308.8|785
1609857900000|2021-01-05 14:45:00|29365|29315|29355.6|29335.6|29378.7|29339.2|29349.4|29312.7|717
1609858200000|2021-01-05 14:50:00|29355|29335|29388.1|29338.1|29389.8|29339.8|29348.8|29311.9|665
1609858500000|2021-01-05 14:55:00|29388.7|29338.7|29380.3|29330.3|29402.6|29355.2|29372.9|29327.5|759
1609858800000|2021-01-05 15:00:00|29380|29330|29379.9|29329.9|29401.5|29351.5|29369.1|29319.1|944
1609859100000|2021-01-05 15:05:00|29379.8|29329.8|29379.8|29329.8|29387|29348.9|29363.6|29322.7|825
1609859400000|2021-01-05 15:10:00|29379.4|29329.4|29365.1|29315.1|29380.8|29330.8|29363.4|29313.4|650
1609859700000|2021-01-05 15:15:00|29365.2|29315.2|29373.8|29323.8|29376|29326|29353.8|29303.8|758
1609860000000|2021-01-05 15:20:00|29373.5|29323.5|29371.6|29321.6|29380.7|29330.7|29365.2|29315.2|769
1609860300000|2021-01-05 15:25:00|29370.7|29320.7|29359.3|29309.3|29372.6|29331.5|29349.6|29307.4|723
1609860600000|2021-01-05 15:30:00|29359.4|29309.4|29361|29311|29372.8|29322.8|29353.1|29303.1|799
1609860900000|2021-01-05 15:35:00|29359.9|29309.9|29344.1|29294.1|29360.7|29310.7|29334.3|29284.3|798
1609861200000|2021-01-05 15:40:00|29343.4|29293.4|29333.1|29283.1|29344.4|29295.7|29313.4|29268.3|829
1609861500000|2021-01-05 15:45:00|29333.8|29283.8|29321.7|29271.7|29336.1|29288.2|29300.6|29265|839
1609861800000|2021-01-05 15:50:00|29321.6|29271.6|29284.2|29234.2|29324.8|29278.9|29265.6|29229.6|868
1609862100000|2021-01-05 15:55:00|29281.2|29231.2|29287.7|29237.7|29304.6|29268.8|29258.1|29220.5|876
1609862400000|2021-01-05 16:00:00|29288.5|29238.5|29272.9|29222.9|29290.7|29256.8|29252.1|29221|844
1609862700000|2021-01-05 16:05:00|29273|29223|29262.8|29242.8|29282.4|29245.3|29253.9|29220.3|633
1609863000000|2021-01-05 16:10:00|29262.2|29242.2|29314.2|29264.2|29332.9|29287.6|29262.2|29229.7|661
1609863300000|2021-01-05 16:15:00|29314.4|29264.4|29305.4|29285.4|29326.2|29290.8|29303.2|29264.4|658
1609863600000|2021-01-05 16:20:00|29305|29285|29283.3|29233.3|29317.6|29285.2|29283.3|29233.3|671
1609863900000|2021-01-05 16:25:00|29282|29232|29298.4|29248.4|29306.4|29253.1|29257|29207|714
1609864200000|2021-01-05 16:30:00|29298.3|29248.3|29277.2|29220.3|29300|29250|29256.8|29204.6|739
1609864500000|2021-01-05 16:35:00|29278.9|29219.5|29266.8|29216.8|29288.1|29225.4|29258.1|29204.9|852
1609864800000|2021-01-05 16:40:00|29267.3|29217.3|29262.3|29212.3|29277.2|29227.2|29252.6|29202.6|904
1609865100000|2021-01-05 16:45:00|29258.4|29208.4|29210.2|29190.2|29264.1|29214.1|29209.9|29173.9|997
1609865400000|2021-01-05 16:50:00|29210.1|29190.1|29211.7|29191.7|29228.7|29196.4|29208.2|29173.5|742
1609865700000|2021-01-05 16:55:00|29211.4|29191.4|29238.4|29188.4|29239.6|29204.8|29209.1|29173.5|723
1609866000000|2021-01-05 17:00:00|29238.5|29188.5|29231|29181|29246.9|29211.9|29223.7|29177.5|832
1609866300000|2021-01-05 17:05:00|29230.5|29180.5|29208.8|29158.8|29231.2|29181.2|29195.2|29153.3|703
1609866600000|2021-01-05 17:10:00|29210.1|29160.1|29233.8|29183.8|29246.3|29187.5|29207|29157|776
1609866900000|2021-01-05 17:15:00|29232.4|29182.4|29265.5|29215.5|29267.5|29220.2|29225.9|29175.9|939
1609867200000|2021-01-05 17:20:00|29265|29215|29241.1|29191.1|29271.9|29238.7|29238.2|29188.2|678
1609867500000|2021-01-05 17:25:00|29240|29190|29243.2|29193.2|29245|29195|29222.2|29172.2|635
1609867800000|2021-01-05 17:30:00|29239.3|29189.3|29242.5|29192.5|29247.5|29197.5|29226.5|29176.5|552
1609868100000|2021-01-05 17:35:00|29242.4|29192.4|29239|29189|29247.6|29197.6|29235.8|29185.8|575
1609868400000|2021-01-05 17:40:00|29239.1|29189.1|29242.5|29192.5|29246.4|29196.4|29231.8|29181.8|554
1609868700000|2021-01-05 17:45:00|29242.3|29192.3|29234.9|29184.9|29244.9|29194.9|29230.2|29180.2|640
1609869000000|2021-01-05 17:50:00|29236.3|29186.3|29236.2|29186.2|29244.2|29199.4|29219.4|29181.8|526
1609869300000|2021-01-05 17:55:00|29238.5|29188.5|29235.3|29185.3|29244.4|29194.4|29233.3|29183.3|499
1609869600000|2021-01-05 18:00:00|29236.2|29186.2|29241.4|29191.4|29246.7|29196.7|29234.7|29184.7|566
1609869900000|2021-01-05 18:05:00|29241.7|29191.7|29245.9|29195.9|29246.9|29196.9|29235.9|29185.9|536
1609870200000|2021-01-05 18:10:00|29246.2|29196.2|29237|29187|29247|29197|29235.1|29185.1|456
1609870500000|2021-01-05 18:15:00|29237.1|29187.1|29232.3|29182.3|29241.9|29191.9|29229.4|29179.4|463
1609870800000|2021-01-05 18:20:00|29233.4|29183.4|29230.5|29180.5|29237.1|29187.1|29227.3|29177.3|517
1609871100000|2021-01-05 18:25:00|29229.4|29179.4|29235.7|29185.7|29237.4|29187.4|29223.9|29173.9|546
1609871400000|2021-01-05 18:30:00|29235.8|29185.8|29241.9|29191.9|29252.5|29209.7|29224.5|29184.6|622
1609871700000|2021-01-05 18:35:00|29243.1|29193.1|29237.4|29187.4|29247.4|29203.7|29222.4|29180.9|620
1609872000000|2021-01-05 18:40:00|29237.5|29187.5|29243|29193|29251.2|29211|29224.8|29186.1|545
1609872300000|2021-01-05 18:45:00|29242.2|29192.2|29248.3|29198.3|29251.5|29212.7|29230|29191.3|501
1609872600000|2021-01-05 18:50:00|29247.3|29197.3|29253.8|29203.8|29260.6|29219.3|29230.4|29193.9|567
1609872900000|2021-01-05 18:55:00|29250.8|29200.8|29245.3|29195.3|29256.3|29218.4|29234.9|29191.6|583
1609873200000|2021-01-05 19:00:00|29244.4|29194.4|29236.1|29186.1|29246|29196|29230.4|29180.4|687
1609873500000|2021-01-05 19:05:00|29235.9|29185.9|29228.9|29178.9|29240.9|29190.9|29227.6|29177.6|689
1609873800000|2021-01-05 19:10:00|29228.8|29178.8|29225.2|29175.2|29231.8|29181.8|29224.9|29174.9|432
1609874100000|2021-01-05 19:15:00|29225.1|29175.1|29219.4|29169.4|29231.6|29181.6|29219.3|29169.3|536
1609874400000|2021-01-05 19:20:00|29219.3|29169.3|29223.8|29173.8|29225.8|29185.2|29203.9|29165|536
1609874700000|2021-01-05 19:25:00|29222.8|29172.8|29219.4|29169.4|29227|29177|29217.3|29167.3|423
1609875000000|2021-01-05 19:30:00|29218.3|29168.3|29214.2|29164.2|29222.6|29172.6|29211.3|29161.3|435
1609875300000|2021-01-05 19:35:00|29215.1|29165.1|29223.2|29173.2|29227|29177|29212.4|29162.4|395
1609875600000|2021-01-05 19:40:00|29223.5|29173.5|29213.5|29163.5|29225.4|29175.4|29211.8|29161.8|383
1609875900000|2021-01-05 19:45:00|29214.9|29164.9|29213.7|29163.7|29219.8|29169.8|29210.6|29160.6|428
1609876200000|2021-01-05 19:50:00|29212.9|29162.9|29220.8|29170.8|29223.2|29173.2|29211.8|29161.8|400
1609876500000|2021-01-05 19:55:00|29220.1|29170.1|29212.1|29162.1|29223.9|29173.9|29210.3|29160.3|491
1609876800000|2021-01-05 20:00:00|29212|29162|29219.1|29169.1|29221.2|29171.2|29204.9|29154.9|548
1609877100000|2021-01-05 20:05:00|29218.6|29168.6|29220.7|29170.7|29225.4|29175.4|29217.3|29167.3|468
1609877400000|2021-01-05 20:10:00|29220.1|29170.1|29217.8|29167.8|29223.8|29173.8|29214.1|29164.1|446
1609877700000|2021-01-05 20:15:00|29217.7|29167.7|29217.4|29167.4|29222.7|29172.7|29216.6|29166.6|417
1609878000000|2021-01-05 20:20:00|29215|29165|29224.2|29174.2|29224.2|29174.2|29215|29165|433
1609878300000|2021-01-05 20:25:00|29224.8|29174.8|29226.1|29176.1|29227.4|29177.4|29221.5|29171.5|363
1609878600000|2021-01-05 20:30:00|29226.3|29176.3|29228.4|29178.4|29231.9|29181.9|29223.2|29173.2|388
1609878900000|2021-01-05 20:35:00|29228.9|29178.9|29230.5|29180.5|29231.9|29181.9|29224.6|29174.6|345
1609879200000|2021-01-05 20:40:00|29229.7|29179.7|29232.8|29182.8|29237.7|29187.7|29227.5|29177.5|395
1609879500000|2021-01-05 20:45:00|29233.1|29183.1|29232.8|29182.8|29245.9|29194.8|29232.3|29182.3|459
1609879800000|2021-01-05 20:50:00|29232.1|29182.1|29228.2|29178.2|29236.4|29186.4|29223.9|29173.9|452
1609880100000|2021-01-05 20:55:00|29229|29179|29236.4|29186.4|29243.2|29193.2|29227.5|29177.5|546
1609880400000|2021-01-05 21:00:00|29236.2|29186.2|29238.5|29188.5|29245|29195|29234.7|29184.7|417
1609880700000|2021-01-05 21:05:00|29238.3|29188.3|29244.9|29194.9|29246.1|29196.1|29237.2|29187.2|304
1609881000000|2021-01-05 21:10:00|29244.8|29194.8|29243.9|29193.9|29247|29197|29241.9|29191.9|356
1609881300000|2021-01-05 21:15:00|29243.7|29193.7|29246.3|29196.3|29248.3|29198.3|29235.1|29185.1|352
1609881600000|2021-01-05 21:20:00|29244.3|29194.3|29236.8|29186.8|29246|29196|29234.7|29184.7|342
1609881900000|2021-01-05 21:25:00|29236.3|29186.3|29239.2|29189.2|29241.8|29191.8|29233.8|29183.8|301
1609882200000|2021-01-05 21:30:00|29239|29189|29238.4|29188.4|29243.6|29193.6|29237.4|29187.4|356
1609882500000|2021-01-05 21:35:00|29238|29188|29240.1|29190.1|29241.5|29191.5|29235.5|29185.5|297
1609882800000|2021-01-05 21:40:00|29241.2|29191.2|29241.6|29191.6|29247.2|29197.2|29237.6|29187.6|281
1609883100000|2021-01-05 21:45:00|29253.2|29190.5|29240.9|29180.5|29272|29197.8|29229.4|29167.1|736
1609883400000|2021-01-05 21:50:00|29239.1|29180.4|29273.8|29189.4|29281.9|29199.4|29222.7|29162.2|463
1609883700000|2021-01-05 21:55:00|29279.3|29185.8|29268.9|29184.5|29288.2|29192.5|29253.8|29136.8|456
1609884000000|2021-01-05 22:00:00|29271.6|29180.9|29306.2|29189.2|29328.9|29211.9|29271.6|29180.6|97
1609884300000|2021-01-05 22:05:00|29290.4|29173.4|29282.9|29165.9|29309.2|29192.2|29246.5|29129.5|188
1609884600000|2021-01-05 22:10:00|29280|29163|29290.5|29173.5|29294.4|29191.6|29240.2|29123.2|121
1609884900000|2021-01-05 22:15:00|29290.6|29173.6|29291.4|29174.4|29299.5|29191.6|29246.6|29129.6|191
1609885200000|2021-01-05 22:20:00|29270.7|29153.7|29277.1|29160.1|29297.7|29187.2|29242.2|29125.2|257
1609885500000|2021-01-05 22:25:00|29271.5|29154.5|29294.7|29177.7|29296.2|29191.6|29257.1|29140.1|178
1609885800000|2021-01-05 22:30:00|29291|29174|29284.1|29167.1|29295.3|29189.6|29254.9|29137.9|206
1609886100000|2021-01-05 22:35:00|29279.6|29162.6|29290.5|29175.1|29297.9|29188.3|29266.7|29149.7|274
1609886400000|2021-01-05 22:40:00|29290.4|29173.8|29279|29162|29298.3|29187.9|29259.7|29142.7|293
1609886700000|2021-01-05 22:45:00|29280.9|29163.9|29295.6|29178.6|29298.1|29195.8|29260.3|29143.3|263
1609887000000|2021-01-05 22:50:00|29293.7|29183.3|29269.4|29152.4|29296.8|29192.7|29261.1|29144.1|273
1609887300000|2021-01-05 22:55:00|29272.9|29155.9|29283.7|29166.7|29295|29190.7|29262.3|29145.3|346
1609887600000|2021-01-05 23:00:00|29279|29162|29235.8|29185.8|29291.4|29192.4|29232.1|29161.6|560
1609887900000|2021-01-05 23:05:00|29234.5|29184.5|29239.9|29180.3|29240.8|29187.2|29230.9|29165.4|492
1609888200000|2021-01-05 23:10:00|29237.1|29184.3|29233|29183|29243.1|29187.3|29228.9|29177.9|361
1609888500000|2021-01-05 23:15:00|29234|29181.3|29230.6|29180.6|29236.4|29184.7|29220.6|29163.4|479
1609888800000|2021-01-05 23:20:00|29230.5|29180.5|29223.4|29173.4|29230.5|29180.5|29215.3|29162.7|422
1609889100000|2021-01-05 23:25:00|29223.5|29173.5|29226|29176|29229.7|29179.7|29217.5|29158.9|344
1609889400000|2021-01-05 23:30:00|29225.8|29175.8|29224.8|29174.8|29233.1|29180.9|29219|29157.7|348
1609889700000|2021-01-05 23:35:00|29227.5|29177.5|29224.9|29174.9|29231|29181|29218.3|29168.3|347
1609890000000|2021-01-05 23:40:00|29227.8|29177.8|29225.9|29175.9|29229.1|29179.1|29222.5|29168.5|277
1609890300000|2021-01-05 23:45:00|29226.4|29176.4|29226.2|29176.2|29229.6|29179.6|29222.1|29172.1|266
1609890600000|2021-01-05 23:50:00|29226|29176|29223.6|29173.6|29228.6|29178.6|29215.4|29165.2|353
1609890900000|2021-01-05 23:55:00|29224|29174|29226.5|29176.5|29229.3|29179.3|29220.3|29170.3|288
1609891200000|2021-01-06 00:00:00|29231.1|29171.8|29223.8|29173.8|29238.2|29178|29207.9|29148.7|759
1609891500000|2021-01-06 00:05:00|29223.2|29173.2|29237.5|29187.5|29240.2|29189.4|29215.2|29159.6|672
1609891800000|2021-01-06 00:10:00|29236.8|29186.8|29229.9|29176.7|29240.9|29190.2|29224.6|29171.8|622
1609892100000|2021-01-06 00:15:00|29226.4|29176|29230.5|29180.5|29240.6|29183.8|29223.9|29173.2|586
1609892400000|2021-01-06 00:20:00|29230.4|29180.4|29229.5|29179.5|29235.3|29185.3|29221.5|29171|698
1609892700000|2021-01-06 00:25:00|29229.1|29179.1|29225.9|29175.9|29233.7|29183.2|29217.7|29152.9|720
1609893000000|2021-01-06 00:30:00|29226.9|29176.9|29233.9|29183.9|29242.1|29185.2|29220.8|29163.6|782
1609893300000|2021-01-06 00:35:00|29234|29184|29233.4|29179.7|29243.8|29186.5|29225.5|29171.6|921
1609893600000|2021-01-06 00:40:00|29239.7|29180.3|29222.8|29170|29246.7|29188.1|29220.1|29163|787
1609893900000|2021-01-06 00:45:00|29223.1|29165.1|29218.3|29165|29233.1|29178.5|29218|29159.9|465
1609894200000|2021-01-06 00:50:00|29218.7|29163.5|29183.6|29127.6|29227.3|29171.7|29157.3|29094|1042
1609894500000|2021-01-06 00:55:00|29188.4|29126|29193.4|29137.4|29214.2|29155.2|29177.4|29115.5|1057
1609894800000|2021-01-06 01:00:00|29190.9|29140.9|29197.1|29143.2|29215|29150.1|29179.5|29125.4|921
1609895100000|2021-01-06 01:05:00|29196.9|29143.6|29211|29161|29214.1|29164.1|29192.6|29142.4|813
1609895400000|2021-01-06 01:10:00|29209.6|29159.6|29211.4|29160.9|29225.2|29166.3|29200.2|29150.2|842
1609895700000|2021-01-06 01:15:00|29211.1|29161.1|29236|29186|29238|29186.8|29203|29151.9|945
1609896000000|2021-01-06 01:20:00|29235.5|29185.5|29223.1|29173.1|29246.1|29194.9|29220.6|29170.6|923
1609896300000|2021-01-06 01:25:00|29222.9|29172.9|29236.5|29186.5|29243.4|29193.4|29220.1|29170.1|858
1609896600000|2021-01-06 01:30:00|29236.3|29186.3|29228.7|29178.7|29240.3|29190.3|29223.5|29173.5|854
1609896900000|2021-01-06 01:35:00|29228.2|29178.2|29263.3|29213.3|29265.2|29215.2|29228.2|29178.2|908
1609897200000|2021-01-06 01:40:00|29261.2|29211.2|29251|29197|29267.7|29217.7|29244.8|29194.1|864
1609897500000|2021-01-06 01:45:00|29250.8|29197.7|29251.8|29201.8|29262|29210|29241.7|29191.7|783
1609897800000|2021-01-06 01:50:00|29252.2|29202.2|29237.3|29187.3|29253.5|29203.5|29236|29186|780
1609898100000|2021-01-06 01:55:00|29235.6|29185.6|29241.9|29191.9|29244.5|29194.5|29228.7|29178.7|755
1609898400000|2021-01-06 02:00:00|29241.6|29191.6|29233.2|29183.2|29249.3|29199.3|29232.7|29182.7|847
1609898700000|2021-01-06 02:05:00|29232.8|29182.8|29243.6|29193.6|29243.7|29193.7|29230.8|29180.8|752
1609899000000|2021-01-06 02:10:00|29242.8|29192.8|29245.2|29195.2|29248.6|29198.6|29238.1|29185.5|647
1609899300000|2021-01-06 02:15:00|29245.6|29195.6|29251.6|29201.6|29256.9|29206.9|29236.6|29186.6|739
1609899600000|2021-01-06 02:20:00|29249.9|29199.9|29258|29208|29264.9|29214.9|29248.8|29198.8|771
1609899900000|2021-01-06 02:25:00|29258.4|29208.4|29247.7|29197.7|29261.4|29211.4|29246.4|29196.4|761
1609900200000|2021-01-06 02:30:00|29247|29197|29249.2|29199.2|29256|29202.7|29245.4|29195.4|638
1609900500000|2021-01-06 02:35:00|29249.3|29199.3|29241.4|29191.4|29249.3|29199.3|29236.7|29186.7|632
1609900800000|2021-01-06 02:40:00|29241.9|29191.9|29247|29197|29248.8|29198.8|29240.3|29189|734
1609901100000|2021-01-06 02:45:00|29247.3|29197.3|29250.6|29200.6|29256.3|29204.1|29243.4|29193.4|829
1609901400000|2021-01-06 02:50:00|29250.7|29200.7|29264.6|29214.6|29268.2|29218.2|29248.7|29198.7|699
1609901700000|2021-01-06 02:55:00|29267|29217|29274.1|29224.1|29281|29231|29265.9|29215.6|756
1609902000000|2021-01-06 03:00:00|29273.1|29223.1|29260.8|29210.8|29282.6|29232.6|29256|29206|786
1609902300000|2021-01-06 03:05:00|29259.5|29209.5|29254.9|29204.9|29263.2|29213.2|29247.4|29197.4|676
1609902600000|2021-01-06 03:10:00|29254.6|29204.6|29245.3|29195.3|29257.3|29207.3|29242.5|29192.5|742
1609902900000|2021-01-06 03:15:00|29245.5|29195.5|29238.9|29188.9|29252.3|29199.5|29229.4|29179.4|722
1609903200000|2021-01-06 03:20:00|29238.6|29188.6|29242.8|29192.8|29246.5|29196.1|29234.9|29184.9|693
1609903500000|2021-01-06 03:25:00|29243|29193|29246.2|29196.2|29255.6|29201.4|29236.4|29186.4|660
1609903800000|2021-01-06 03:30:00|29246.6|29196.6|29248.7|29198.7|29257.3|29207.3|29245.4|29195.4|670
1609904100000|2021-01-06 03:35:00|29248.5|29198.5|29251.9|29201.9|29254.6|29204.6|29242.7|29192.7|527
1609904400000|2021-01-06 03:40:00|29252.1|29202.1|29255.4|29205.4|29260.9|29209|29248.4|29198.4|528
1609904700000|2021-01-06 03:45:00|29255.7|29205.7|29255.9|29205.9|29257.1|29207.1|29249.5|29199.5|488
1609905000000|2021-01-06 03:50:00|29255.8|29205.8|29251|29201|29256.9|29206.9|29246.9|29196.9|504
1609905300000|2021-01-06 03:55:00|29250.1|29200.1|29257.4|29207.4|29261.4|29211.4|29249.9|29199.9|579
1609905600000|2021-01-06 04:00:00|29257.6|29207.6|29262.7|29212.7|29262.9|29212.9|29256.2|29206.2|545
1609905900000|2021-01-06 04:05:00|29262.6|29212.6|29252.6|29202.6|29265.4|29215.4|29249.4|29199.4|440
1609906200000|2021-01-06 04:10:00|29253|29203|29257.6|29207.6|29263.3|29213.3|29251.8|29201.8|426
1609906500000|2021-01-06 04:15:00|29258|29208|29252.4|29202.4|29263.3|29210|29248.8|29198.1|483
1609906800000|2021-01-06 04:20:00|29252.2|29202.2|29215.3|29165.3|29257.7|29207.7|29210.3|29160.3|783
1609907100000|2021-01-06 04:25:00|29215.7|29165.7|29221.8|29171.8|29232.6|29182.6|29214|29164|733
1609907400000|2021-01-06 04:30:00|29222.1|29172.1|29228.7|29178.7|29242.4|29186.6|29220|29170|668
1609907700000|2021-01-06 04:35:00|29228.9|29178.9|29230|29180|29235.5|29185.5|29225.5|29175.5|550
1609908000000|2021-01-06 04:40:00|29229.9|29179.9|29238|29188|29241|29191|29226|29176|597
1609908300000|2021-01-06 04:45:00|29239.5|29189.5|29242.8|29192.8|29246.7|29196.7|29235.3|29185.3|555
1609908600000|2021-01-06 04:50:00|29242.6|29192.6|29242.3|29192.3|29252.2|29202.2|29241|29191|559
1609908900000|2021-01-06 04:55:00|29242.4|29192.4|29249.2|29199.2|29250.8|29200.8|29239.7|29189.7|506
1609909200000|2021-01-06 05:00:00|29249.3|29199.3|29240.1|29190.1|29252.3|29202.3|29239.3|29189.3|540
1609909500000|2021-01-06 05:05:00|29240|29190|29236.6|29186.6|29243.5|29193.5|29233.1|29183.1|505
1609909800000|2021-01-06 05:10:00|29236.1|29186.1|29227.2|29177.2|29243.4|29193.4|29223.5|29173.5|634
1609910100000|2021-01-06 05:15:00|29228.9|29178.9|29220.6|29170.6|29229.1|29179.1|29218|29168|653
1609910400000|2021-01-06 05:20:00|29220.3|29170.3|29217|29167|29226.7|29176.7|29214.7|29164.7|636
1609910700000|2021-01-06 05:25:00|29217.8|29167.8|29209.5|29159.5|29221.9|29171.9|29205.3|29155.3|627
1609911000000|2021-01-06 05:30:00|29208.8|29158.8|29220.9|29170.9|29224.5|29174.5|29207.3|29157.3|733
1609911300000|2021-01-06 05:35:00|29221.2|29171.2|29223.5|29173.5|29225.6|29175.6|29216.6|29166.6|649
1609911600000|2021-01-06 05:40:00|29223.9|29173.9|29223.8|29173.8|29228.2|29178.2|29218.6|29168.6|680
1609911900000|2021-01-06 05:45:00|29224.2|29174.2|29226.8|29176.8|29231.8|29181.8|29220.3|29170.3|625
1609912200000|2021-01-06 05:50:00|29226.7|29176.7|29231.2|29181.2|29235.2|29185.2|29225.5|29175.5|518
1609912500000|2021-01-06 05:55:00|29231.4|29181.4|29236|29186|29238.6|29187.9|29230|29180|374
1609912800000|2021-01-06 06:00:00|29238.6|29188.6|29226.5|29176.5|29239.7|29189.7|29220.3|29170.3|629
1609913100000|2021-01-06 06:05:00|29227.6|29177.6|29220.5|29170.5|29230.7|29180.7|29219.6|29169.6|599
1609913400000|2021-01-06 06:10:00|29220.4|29170.4|29213.8|29163.8|29226.2|29176.2|29213|29163|554
1609913700000|2021-01-06 06:15:00|29213.7|29163.7|29211.1|29161.1|29222.1|29172.1|29210.6|29160.6|632
1609914000000|2021-01-06 06:20:00|29211.4|29161.4|29205.6|29155.6|29215|29165|29202.6|29152.6|671
1609914300000|2021-01-06 06:25:00|29205.5|29155.5|29217.1|29167.1|29217.8|29167.8|29205.5|29155.5|642
1609914600000|2021-01-06 06:30:00|29216|29166|29201.1|29151.1|29220.4|29170.4|29201.1|29151.1|700
1609914900000|2021-01-06 06:35:00|29203.1|29153.1|29203.9|29153.9|29206.9|29156.9|29197.2|29147.2|720
1609915200000|2021-01-06 06:40:00|29204|29154|29194.9|29144.9|29207.3|29157.3|29189.5|29139.5|737
1609915500000|2021-01-06 06:45:00|29195|29145|29173.9|29123.9|29200.5|29150.5|29166.7|29116.7|791
1609915800000|2021-01-06 06:50:00|29176.5|29126.5|29176.5|29126.5|29181.9|29131.9|29168.5|29118.5|807
1609916100000|2021-01-06 06:55:00|29175.8|29125.8|29179.2|29129.2|29186.1|29133.7|29171.6|29116.9|648
1609916400000|2021-01-06 07:00:00|29176.9|29126.9|29156.8|29106.8|29183.7|29133.7|29154.6|29104.6|863
1609916700000|2021-01-06 07:05:00|29156.9|29106.9|29137.6|29087.6|29167.1|29117.1|29135.9|29085.9|728
1609917000000|2021-01-06 07:10:00|29138.1|29088.1|29079.3|29029.3|29139.4|29089.4|29072.2|29022.2|803
1609917300000|2021-01-06 07:15:00|29079.4|29029.4|29085.7|29035.7|29089.7|29047.4|29064.3|29017.1|781
1609917600000|2021-01-06 07:20:00|29085.3|29035.3|29104.6|29054.6|29106.8|29056.8|29083|29033|757
1609917900000|2021-01-06 07:25:00|29104.7|29054.7|29079.6|29059.6|29106.9|29073.2|29079.5|29049|741
1609918200000|2021-01-06 07:30:00|29079.7|29059.7|29085.1|29035.1|29092.1|29063.9|29065.1|29033|725
1609918500000|2021-01-06 07:35:00|29084.8|29034.8|29075.2|29025.2|29088.7|29055.2|29061.2|29022.1|679
1609918800000|2021-01-06 07:40:00|29075|29025|29022.7|28972.7|29075.3|29039|28994.3|28947.8|796
1609919100000|2021-01-06 07:45:00|29022.8|28972.8|29025|28975|29034.5|28996.8|29010|28966.8|744
1609919400000|2021-01-06 07:50:00|29025.9|28975.9|29027.3|28977.3|29030|28990.4|29000.3|28966.2|747
1609919700000|2021-01-06 07:55:00|29027.5|28977.5|29031.3|28981.3|29032.9|28995.6|29010.9|28973.9|585
1609920000000|2021-01-06 08:00:00|29030.8|28980.8|29066.2|29016.2|29071.1|29022.8|29026.9|28976.9|768
1609920300000|2021-01-06 08:05:00|29065.8|29015.8|29060.9|29010.9|29077.4|29041.8|29047.1|29008.6|763
1609920600000|2021-01-06 08:10:00|29060.8|29010.8|29072.3|29022.3|29074.4|29039.3|29037.1|29001.8|745
1609920900000|2021-01-06 08:15:00|29072.5|29022.5|29092.5|29042.5|29093.2|29050.6|29049.5|29014|742
1609921200000|2021-01-06 08:20:00|29092.7|29042.7|29082.3|29062.3|29101.6|29067.3|29076.6|29040.5|840
1609921500000|2021-01-06 08:25:00|29081.9|29061.9|29087.7|29067.7|29104.1|29069.5|29061.9|29031.3|810
1609921800000|2021-01-06 08:30:00|29087.9|29067.9|29072.1|29022.1|29092|29072|29070.4|29022.1|755
1609922100000|2021-01-06 08:35:00|29073.1|29023.1|29043.2|28993.2|29073.1|29024.1|29036|28989.3|805
1609922400000|2021-01-06 08:40:00|29042.5|28992.5|29063|29013|29064|29026.9|29035.8|28991.8|772
1609922700000|2021-01-06 08:45:00|29061.9|29011.9|29053.4|29003.4|29071.4|29034.5|29036.8|29000.3|689
1609923000000|2021-01-06 08:50:00|29053.6|29003.6|29068.9|29018.9|29072.9|29036.6|29038.8|29000.1|672
1609923300000|2021-01-06 08:55:00|29069.1|29019.1|29064.5|29044.5|29084.1|29047.6|29054.8|29018.5|778
1609923600000|2021-01-06 09:00:00|29065.3|29045.3|29065.1|29015.1|29087.4|29053|29056.5|29014.8|769
1609923900000|2021-01-06 09:05:00|29064.7|29014.7|29047.1|29027.1|29069.3|29032.8|29044.5|29004.1|698
1609924200000|2021-01-06 09:10:00|29047.3|29027.3|29041.5|28991.5|29060.3|29027.7|29027|28991.2|726
1609924500000|2021-01-06 09:15:00|29041.4|28991.4|29047.7|28997.7|29048.6|29012.1|29021.2|28983.8|795
1609924800000|2021-01-06 09:20:00|29047.6|28997.6|29049.6|28999.6|29050.3|29016.3|29026.2|28989.9|697
1609925100000|2021-01-06 09:25:00|29049.8|28999.8|29041.2|28991.2|29050.8|29016.2|29025.4|28985.7|682
1609925400000|2021-01-06 09:30:00|29041.4|28991.4|29023.5|29003.5|29048.9|29014.4|29021.9|28988.3|737
1609925700000|2021-01-06 09:35:00|29024.3|29004.3|29031.6|29011.6|29044.7|29012.9|29021.2|28987.2|696
1609926000000|2021-01-06 09:40:00|29031.7|29011.7|29019.3|28999.3|29042.5|29011.7|29014.1|28978.8|682
1609926300000|2021-01-06 09:45:00|29019.9|28999.9|29015.6|28995.6|29038.3|29007.1|29014.3|28980.2|664
1609926600000|2021-01-06 09:50:00|29016|28996|29008.2|28988.2|29029.9|28998.9|29006|28970.8|691
1609926900000|2021-01-06 09:55:00|29008.8|28988.8|28975.8|28925.8|29016.1|28992|28958|28924.3|865
1609927200000|2021-01-06 10:00:00|28976.6|28926.6|28953.5|28933.5|28985.3|28947.4|28941.4|28906.5|809
1609927500000|2021-01-06 10:05:00|28953.6|28933.6|28977|28957|29000.4|28967.6|28947.8|28927.8|743
1609927800000|2021-01-06 10:10:00|28976.6|28956.6|29007.3|28957.3|29012.5|28971|28976.6|28941.3|738
1609928100000|2021-01-06 10:15:00|29007.4|28957.4|28978.1|28958.1|29012.3|28975.4|28977.4|28943.9|626
1609928400000|2021-01-06 10:20:00|28978.4|28958.4|29008|28958|29008|28977.1|28978.2|28941.2|708
1609928700000|2021-01-06 10:25:00|29008.4|28958.4|28991.9|28971.9|29008.9|28977.3|28988.6|28955.7|617
1609929000000|2021-01-06 10:30:00|28990.4|28970.4|28987.9|28967.9|29007.4|28973|28985.5|28949.7|553
1609929300000|2021-01-06 10:35:00|28985.5|28965.5|29003.6|28953.6|29008.1|28972.7|28983.8|28947.2|780
1609929600000|2021-01-06 10:40:00|29002.9|28952.9|28990.2|28970.2|29010.4|28975.4|28986.3|28952.6|724
1609929900000|2021-01-06 10:45:00|28990|28970|28987.5|28967.5|29002.5|28973.8|28979.7|28943.7|750
1609930200000|2021-01-06 10:50:00|28987.6|28967.6|28991|28971|29007.3|28971.1|28982.1|28953.5|648
1609930500000|2021-01-06 10:55:00|28991.1|28971.1|28987.7|28967.7|29001.3|28981.3|28984.9|28964.9|735
1609930800000|2021-01-06 11:00:00|28988.4|28968.4|28994|28974|28995.1|28975.1|28976.4|28940.6|688
1609931100000|2021-01-06 11:05:00|28994.4|28974.4|28996|28976|29008|28980|28991.4|28957.7|568
1609931400000|2021-01-06 11:10:00|28996.2|28976.2|28998.3|28978.3|29013|28982.3|28992.2|28961.8|646
1609931700000|2021-01-06 11:15:00|28998.7|28978.7|28999.5|28979.5|29014.5|28985.7|28995.5|28963.8|596
1609932000000|2021-01-06 11:20:00|28999.6|28979.6|28992.9|28972.9|29011.4|28981.8|28988.5|28961.4|599
1609932300000|2021-01-06 11:25:00|28993.1|28973.1|28980.2|28960.2|29003.3|28975.9|28979|28950.4|765
1609932600000|2021-01-06 11:30:00|28981.4|28961.4|29013.1|28963.1|29025.2|28985.9|28976|28941|762
1609932900000|2021-01-06 11:35:00|29012.7|28962.7|29031.7|28981.7|29033.2|28983.2|29010.9|28960.9|632
1609933200000|2021-01-06 11:40:00|29031.8|28981.8|29030.9|28980.9|29034.9|28998.3|29011.3|28973.7|565
1609933500000|2021-01-06 11:45:00|29030.6|28980.6|29041.5|28991.5|29044.2|29007.2|29014.8|28980.6|559
1609933800000|2021-01-06 11:50:00|29043|28993|29045.1|28995.1|29047|29013.8|29023.6|28988.2|722
1609934100000|2021-01-06 11:55:00|29044.9|28994.9|29022.5|29002.5|29046.8|29011.1|29021.3|28984.3|640
1609934400000|2021-01-06 12:00:00|29022.3|29002.3|29016.9|28996.9|29042.4|29008|29010.8|28984|723
1609934700000|2021-01-06 12:05:00|29015.9|28995.9|29011.9|28991.9|29024.3|29000.8|29000.8|28965.4|705
1609935000000|2021-01-06 12:10:00|29011.5|28991.5|29021.9|28971.9|29029.3|28994.8|29002.1|28969.6|670
1609935300000|2021-01-06 12:15:00|29022.1|28972.1|29020.8|28970.8|29026.8|28991.9|29002.5|28970|535
1609935600000|2021-01-06 12:20:00|29005.3|28985.3|29001|28981|29024.4|28990.2|28999.6|28966.1|542
1609935900000|2021-01-06 12:25:00|29001.5|28981.5|29024|28974|29025.4|28990.7|28996.9|28962.1|600
1609936200000|2021-01-06 12:30:00|29023.6|28973.6|29029.7|28979.7|29030.8|28994.6|29004.2|28969.1|591
1609936500000|2021-01-06 12:35:00|29029.9|28979.9|29010.2|28990.2|29037.5|28998.1|29010.2|28973.4|651
1609936800000|2021-01-06 12:40:00|29010.6|28990.6|29047.9|28997.9|29050|29014.9|29007.6|28972.5|728
1609937100000|2021-01-06 12:45:00|29048|28998|29059.8|29009.8|29064.7|29026.9|29030.7|28993.7|854
1609937400000|2021-01-06 12:50:00|29059.6|29009.6|29058.4|29008.4|29060.7|29025.1|29028.1|28994.1|760
1609937700000|2021-01-06 12:55:00|29058.3|29008.3|29033.4|28983.4|29063.1|29024.9|29023.6|28982.9|838
1609938000000|2021-01-06 13:00:00|29032.7|28982.7|29061|29011|29068.5|29029|29018.9|28982.7|948
1609938300000|2021-01-06 13:05:00|29062.2|29012.2|28990.8|28970.8|29062.3|29018.1|28988.4|28950.3|981
1609938600000|2021-01-06 13:10:00|28990.5|28970.5|29037.7|28987.7|29039.3|28989.3|28986.7|28966.4|760
1609938900000|2021-01-06 13:15:00|29037.1|28987.1|29047.3|28997.3|29050.8|29000.8|29028.2|28978.2|747
1609939200000|2021-01-06 13:20:00|29047.5|28997.5|29033.4|29013.4|29056.9|29020.3|29030|28990.5|746
1609939500000|2021-01-06 13:25:00|29033.6|29013.6|29036.5|29016.5|29038.7|29018.7|29030.7|29010.7|577
1609939800000|2021-01-06 13:30:00|29036.8|29016.8|29044.3|29024.3|29047.5|29027.5|29033.9|29013.9|582
1609940100000|2021-01-06 13:35:00|29044.4|29024.4|29056.5|29006.5|29057.9|29029.6|29039.2|29001.9|709
1609940400000|2021-01-06 13:40:00|29054.9|29004.9|29046.8|29026.8|29061.9|29028.7|29036.7|29000.9|736
1609940700000|2021-01-06 13:45:00|29045.3|29025.3|29097.4|29047.4|29124.9|29074.9|29043.8|29016.3|962
1609941000000|2021-01-06 13:50:00|29099.5|29049.5|29115.2|29065.2|29118.5|29068.5|29095.4|29045.4|872
1609941300000|2021-01-06 13:55:00|29114.6|29064.6|29141.7|29091.7|29145.8|29095.8|29114.6|29064.6|896
1609941600000|2021-01-06 14:00:00|29141.3|29091.3|29155.4|29105.4|29161|29111|29132.3|29082.3|813
1609941900000|2021-01-06 14:05:00|29156|29106|29201.5|29151.5|29229.4|29179.4|29155|29105|974
1609942200000|2021-01-06 14:10:00|29202.8|29152.8|29192.8|29142.8|29208|29158|29186|29136|905
1609942500000|2021-01-06 14:15:00|29192.5|29142.5|29195.4|29145.4|29196.9|29157.6|29167.9|29133.6|864
1609942800000|2021-01-06 14:20:00|29195|29145|29177.9|29157.9|29209.3|29167.8|29172.9|29138.1|734
1609943100000|2021-01-06 14:25:00|29178|29158|29181.8|29161.8|29209|29168.6|29170|29135.9|642
1609943400000|2021-01-06 14:30:00|29181.4|29161.4|29204.4|29184.4|29211.6|29186.2|29172.1|29134.2|737
1609943700000|2021-01-06 14:35:00|29204.3|29184.3|29173.3|29123.3|29211.2|29184.5|29173.2|29123.2|747
1609944000000|2021-01-06 14:40:00|29173.6|29123.6|29177.5|29127.5|29191.1|29155|29150.7|29115|716
1609944300000|2021-01-06 14:45:00|29177.8|29127.8|29163.3|29113.3|29187.9|29137.9|29161.6|29111.6|750
1609944600000|2021-01-06 14:50:00|29163.4|29113.4|29110.3|29090.3|29164.8|29131.1|29106.9|29074.9|725
1609944900000|2021-01-06 14:55:00|29107.2|29087.2|29150.5|29100.5|29150.5|29113.3|29103.5|29071.6|742
1609945200000|2021-01-06 15:00:00|29150.3|29100.3|29141.9|29121.9|29162.7|29124.9|29132.4|29095.7|739
1609945500000|2021-01-06 15:05:00|29142.2|29122.2|29157.9|29107.9|29176.7|29128.5|29142.1|29107.6|672
1609945800000|2021-01-06 15:10:00|29158|29108|29150|29100|29159.3|29119.4|29137.8|29092.1|648
1609946100000|2021-01-06 15:15:00|29149.9|29099.9|29143.4|29093.4|29152.2|29119.1|29125.9|29090.4|641
1609946400000|2021-01-06 15:20:00|29144.3|29094.3|29148|29098|29156.8|29106.8|29139.4|29089.4|557
1609946700000|2021-01-06 15:25:00|29147.3|29097.3|29156|29106|29156.9|29122.1|29129.4|29095|670
1609947000000|2021-01-06 15:30:00|29156.2|29106.2|29161.9|29111.9|29161.9|29124.8|29137.3|29101.3|677
1609947300000|2021-01-06 15:35:00|29161.8|29111.8|29169.6|29119.6|29170.4|29135.5|29140|29110.4|732
1609947600000|2021-01-06 15:40:00|29169.8|29119.8|29190.1|29140.1|29196.7|29162.2|29163.2|29115.4|874
1609947900000|2021-01-06 15:45:00|29189.9|29139.9|29206.2|29186.2|29208.4|29187.3|29165.1|29133.7|892
1609948200000|2021-01-06 15:50:00|29206|29186|29265|29215|29265.4|29218.1|29200|29158.9|990
1609948500000|2021-01-06 15:55:00|29265.2|29215.2|29225|29205|29265.2|29226.7|29221.7|29201.7|927
1609948800000|2021-01-06 16:00:00|29225.4|29205.4|29227.3|29177.3|29238|29216.8|29210|29174.9|903
1609949100000|2021-01-06 16:05:00|29227.7|29177.7|29253.8|29203.8|29263.7|29213.7|29212.7|29177.4|837
1609949400000|2021-01-06 16:10:00|29254.2|29204.2|29249.8|29229.8|29267.6|29238.1|29238.4|29197.6|854
1609949700000|2021-01-06 16:15:00|29248.8|29228.8|29234.1|29214.1|29252.6|29232.6|29227|29207|858
1609950000000|2021-01-06 16:20:00|29234.3|29214.3|29228.4|29178.4|29242.6|29215.4|29214.3|29176|805
1609950300000|2021-01-06 16:25:00|29228.2|29178.2|29239.8|29189.8|29241|29191|29221.6|29171.6|779
1609950600000|2021-01-06 16:30:00|29239.4|29189.4|29236.9|29186.9|29241.9|29191.9|29227.7|29177.7|817
1609950900000|2021-01-06 16:35:00|29236.8|29186.8|29236.1|29186.1|29237.8|29187.8|29229.7|29179.7|845
1609951200000|2021-01-06 16:40:00|29236.2|29186.2|29232.1|29182.1|29237.6|29187.6|29228.8|29178.8|648
1609951500000|2021-01-06 16:45:00|29232|29182|29218.1|29168.1|29236.6|29186.6|29217.5|29167.5|662
1609951800000|2021-01-06 16:50:00|29219.1|29169.1|29201|29151|29219.4|29172.6|29190.4|29149.8|600
1609952100000|2021-01-06 16:55:00|29201.2|29151.2|29183.9|29163.9|29204.8|29171.2|29179.1|29145.4|591
1609952400000|2021-01-06 17:00:00|29183.4|29163.4|29203.3|29153.3|29214.3|29180|29182.2|29148.5|989
1609952700000|2021-01-06 17:05:00|29203.1|29153.1|29189.7|29139.7|29204.2|29166.3|29169.9|29135.4|868
1609953000000|2021-01-06 17:10:00|29189.8|29139.8|29171.4|29121.4|29196.5|29157|29161.1|29117.7|955
1609953300000|2021-01-06 17:15:00|29173.4|29123.4|29173.2|29123.2|29178.4|29141.4|29154.5|29119.4|720
1609953600000|2021-01-06 17:20:00|29173.1|29123.1|29179.9|29129.9|29181.2|29145.2|29154.5|29118.8|708
1609953900000|2021-01-06 17:25:00|29179.2|29129.2|29164.9|29114.9|29181.6|29136.6|29147.2|29113.1|699
1609954200000|2021-01-06 17:30:00|29165.6|29115.6|29171.3|29121.3|29174.6|29138.8|29151.1|29113.9|658
1609954500000|2021-01-06 17:35:00|29170.8|29120.8|29175.2|29125.2|29178.7|29142.9|29156.7|29118.8|682
1609954800000|2021-01-06 17:40:00|29175.1|29125.1|29177.6|29127.6|29180.1|29143.6|29156.4|29121.3|492
1609955100000|2021-01-06 17:45:00|29177.3|29127.3|29158.2|29138.2|29182.8|29146|29155.4|29119.9|556
1609955400000|2021-01-06 17:50:00|29157.7|29137.7|29173.8|29123.8|29178.5|29141.4|29151.9|29118.7|652
1609955700000|2021-01-06 17:55:00|29174.3|29124.3|29174.9|29124.9|29175.8|29141.5|29155|29121.6|511
1609956000000|2021-01-06 18:00:00|29175.3|29125.3|29180.9|29130.9|29181.8|29145.8|29158.9|29124.7|501
1609956300000|2021-01-06 18:05:00|29180.3|29130.3|29168.1|29118.1|29182.8|29147.4|29162.6|29118.1|460
1609956600000|2021-01-06 18:10:00|29168.5|29118.5|29147.3|29127.3|29170.5|29138.1|29145.9|29111.2|472
1609956900000|2021-01-06 18:15:00|29148.1|29128.1|29134.8|29114.8|29163.4|29128.2|29128.5|29093.7|600
1609957200000|2021-01-06 18:20:00|29151.5|29101.5|29141.5|29121.5|29163.5|29128.2|29129.5|29098.4|562
1609957500000|2021-01-06 18:25:00|29142|29122|29156.6|29106.6|29160.7|29125.8|29138|29105|508
1609957800000|2021-01-06 18:30:00|29156.3|29106.3|29135.7|29115.7|29162.6|29123.3|29133.5|29102.6|518
1609958100000|2021-01-06 18:35:00|29137.7|29117.7|29144.1|29124.1|29163.7|29129.1|29128|29093|606
1609958400000|2021-01-06 18:40:00|29142|29122|29131.7|29111.7|29161|29125.1|29127|29093.2|567
1609958700000|2021-01-06 18:45:00|29131.6|29111.6|29137.8|29087.8|29149.6|29112.4|29118.5|29083|583
1609959000000|2021-01-06 18:50:00|29138.8|29088.8|29127.8|29077.8|29138.8|29102.8|29109.2|29074.3|501
1609959300000|2021-01-06 18:55:00|29127.7|29077.7|29140.3|29090.3|29140.3|29101.2|29110.8|29076.6|598
1609959600000|2021-01-06 19:00:00|29141.5|29086|29149.2|29099.2|29152.2|29113.2|29122.1|29073.8|716
1609959900000|2021-01-06 19:05:00|29149.1|29099.1|29146.5|29096.5|29151|29114.6|29118|29083.5|584
1609960200000|2021-01-06 19:10:00|29147.5|29097.5|29158|29108|29160.6|29122.2|29130.1|29089.8|643
1609960500000|2021-01-06 19:15:00|29158.1|29108.1|29145.2|29125.2|29177.6|29130.2|29127|29093.2|693
1609960800000|2021-01-06 19:20:00|29145.7|29125.7|29150.3|29100.3|29162.8|29126.4|29125.7|29092.4|715
1609961100000|2021-01-06 19:25:00|29153.1|29103.1|29165.3|29115.3|29175.8|29125.8|29135.4|29101.8|853
1609961400000|2021-01-06 19:30:00|29165.5|29115.5|29151.6|29101.6|29167.4|29117.4|29122.2|29086|773
1609961700000|2021-01-06 19:35:00|29151.7|29101.7|29145.2|29095.2|29161.5|29112.1|29123.3|29089|780
1609962000000|2021-01-06 19:40:00|29145.3|29095.3|29148.6|29098.6|29153|29103|29137.6|29087.6|782
1609962300000|2021-01-06 19:45:00|29147.9|29097.9|29172.9|29122.9|29180|29146.8|29145.1|29095.1|803
1609962600000|2021-01-06 19:50:00|29173.2|29123.2|29164.6|29114.6|29185.1|29135.1|29160.8|29110.8|906
1609962900000|2021-01-06 19:55:00|29165.6|29115.6|29171.8|29121.8|29172.2|29130.7|29146.2|29106.3|816
1609963200000|2021-01-06 20:00:00|29173.5|29123.5|29143.9|29123.9|29175.9|29141.7|29141.5|29108.3|770
1609963500000|2021-01-06 20:05:00|29143.2|29123.2|29122|29072|29155.8|29125.1|29105.9|29070.6|851
1609963800000|2021-01-06 20:10:00|29121.3|29071.3|29109.9|29089.9|29132.4|29099|29094|29062.7|742
1609964100000|2021-01-06 20:15:00|29109.7|29089.7|29098.2|29078.2|29121.7|29090|29080|29048.4|754
1609964400000|2021-01-06 20:20:00|29098.1|29078.1|29114.5|29094.5|29128.6|29095.7|29095.9|29057.7|614
1609964700000|2021-01-06 20:25:00|29115.1|29095.1|29104|29084|29129.7|29098.5|29095.7|29062.8|761
1609965000000|2021-01-06 20:30:00|29103.1|29083.1|29112.9|29092.9|29139.7|29103.5|29100.7|29064|743
1609965300000|2021-01-06 20:35:00|29113.8|29093.8|29111.4|29091.4|29131.2|29096|29103.6|29071.3|676
1609965600000|2021-01-06 20:40:00|29111|29091|29110.6|29090.6|29132.6|29097.8|29099.5|29064.5|721
1609965900000|2021-01-06 20:45:00|29111|29091|29114.3|29094.3|29133.9|29101.4|29103.5|29057|784
1609966200000|2021-01-06 20:50:00|29113.5|29093.5|29112.3|29092.3|29134.4|29104.1|29104.3|29069.4|818
1609966500000|2021-01-06 20:55:00|29111.2|29091.2|29114.3|29094.3|29134.7|29102.8|29106.3|29070|784
1609966800000|2021-01-06 21:00:00|29128|29078|29125.1|29075.1|29139.7|29102.3|29109|29061.3|1068
1609967100000|2021-01-06 21:05:00|29125.7|29075.7|29129.3|29079.3|29132.1|29092.3|29112.3|29066.4|867
1609967400000|2021-01-06 21:10:00|29129.5|29079.5|29129.2|29079.2|29135.9|29100.7|29109.2|29069.8|810
1609967700000|2021-01-06 21:15:00|29129.1|29079.1|29127.8|29077.8|29136.8|29098.4|29111.1|29073.4|885
1609968000000|2021-01-06 21:20:00|29126.8|29076.8|29135.2|29085.2|29136|29098.2|29111.8|29068.8|751
1609968300000|2021-01-06 21:25:00|29133.4|29083.4|29135.8|29085.8|29141.4|29097.9|29117.6|29072.2|916
1609968600000|2021-01-06 21:30:00|29134.2|29084.2|29104.6|29084.6|29137.6|29096.3|29099.6|29066.7|803
1609968900000|2021-01-06 21:35:00|29105|29085|29112.3|29092.3|29132.3|29097.3|29103.4|29071|758
1609969200000|2021-01-06 21:40:00|29111|29091|29169.8|29081.4|29176.6|29101.6|29101.2|29069.4|573
1609969500000|2021-01-06 21:45:00|29170|29082|29162.1|29069.9|29185|29092.9|29147.1|29061.6|368
1609969800000|2021-01-06 21:50:00|29160.9|29070.3|29149.1|29081.9|29181.7|29092|29149.1|29065.4|442
1609970100000|2021-01-06 21:55:00|29150.5|29072.8|29168.7|29065.2|29184.8|29094|29150.5|29053.4|398
1609970400000|2021-01-06 22:00:00|29166.7|29063.9|29176.1|29059.1|29181.7|29066.1|29166.7|29059.1|55
1609970700000|2021-01-06 22:05:00|29192.5|29075.5|29186.9|29069.9|29201|29084|29173.5|29056.5|121
1609971000000|2021-01-06 22:10:00|29194.2|29077.2|29191.4|29074.4|29199.8|29082.8|29169.3|29052.3|197
1609971300000|2021-01-06 22:15:00|29180.5|29063.5|29189.6|29072.6|29198.8|29081.8|29166.1|29049.1|163
1609971600000|2021-01-06 22:20:00|29178.8|29061.8|29187.2|29070.2|29195.4|29078.4|29175|29058|152
1609971900000|2021-01-06 22:25:00|29191.4|29074.4|29192.3|29075.3|29210.1|29093.1|29178.3|29061.3|172
1609972200000|2021-01-06 22:30:00|29194.7|29077.7|29193.6|29076.6|29214.3|29097.3|29179.2|29062.2|219
1609972500000|2021-01-06 22:35:00|29192.3|29075.3|29196.9|29079.9|29207.4|29090.4|29182.3|29065.3|283
1609972800000|2021-01-06 22:40:00|29196.1|29079.1|29192.2|29075.2|29214.9|29097.9|29181.5|29064.5|230
1609973100000|2021-01-06 22:45:00|29190.8|29073.8|29194.7|29077.7|29204.7|29087.7|29179.3|29066.5|308
1609973400000|2021-01-06 22:50:00|29194.3|29077.3|29191.9|29074.9|29205.5|29088.5|29184.3|29067.3|380
1609973700000|2021-01-06 22:55:00|29191.5|29074.5|29146.6|29065.2|29191.9|29084.5|29137.4|29040.7|409
1609974000000|2021-01-06 23:00:00|29140.4|29065.1|29139.8|29069.5|29154.2|29100.7|29133.5|29057.6|779
1609974300000|2021-01-06 23:05:00|29144.8|29069.4|29135.4|29082.8|29148.9|29098.1|29130.1|29061.3|517
1609974600000|2021-01-06 23:10:00|29137.2|29076.9|29129.6|29069.8|29144.3|29092.2|29124.8|29059.8|478
1609974900000|2021-01-06 23:15:00|29129.2|29069.9|29124.3|29033.5|29134.2|29079.8|29111.6|29031.2|664
1609975200000|2021-01-06 23:20:00|29124.4|29033.6|29114.1|29034.3|29132.9|29041.5|29101.9|29029.7|636
1609975500000|2021-01-06 23:25:00|29115.1|29035.4|29115|29037.6|29128.5|29048.5|29108.9|29030|566
1609975800000|2021-01-06 23:30:00|29118.8|29040|29120|29039.9|29128.9|29042.5|29110.9|29034.8|564
1609976100000|2021-01-06 23:35:00|29118.3|29037.8|29119.3|29046.3|29131.2|29048.2|29113.6|29037.1|617
1609976400000|2021-01-06 23:40:00|29119|29043.1|29117.8|29041.2|29123.8|29048.8|29112.1|29037.6|793
1609976700000|2021-01-06 23:45:00|29117.9|29041.5|29110.3|29040.3|29120.4|29058.6|29101.9|29037.5|634
1609977000000|2021-01-06 23:50:00|29111.1|29040|29113.2|29036.1|29119.8|29045.3|29106.7|29035.4|998
1609977300000|2021-01-06 23:55:00|29111.6|29035.6|29117|29048.5|29119.3|29056.6|29100.6|29035.4|633
1609977600000|2021-01-07 00:00:00|29118.6|29042.1|29116.8|29054.5|29128.8|29060.9|29109|29041.3|735
1609977900000|2021-01-07 00:05:00|29118.2|29054.3|29113.7|29050.8|29119.9|29061.1|29105.7|29042.6|585
1609978200000|2021-01-07 00:10:00|29111.9|29049.3|29101.7|29041.3|29113.8|29053.1|29096.7|29036.3|609
1609978500000|2021-01-07 00:15:00|29101.6|29041.2|29096.9|29035|29105.4|29042.5|29087.5|29027.6|673
1609978800000|2021-01-07 00:20:00|29095.1|29039.3|29095.4|29035.5|29105.7|29045.8|29090.5|29030.9|629
1609979100000|2021-01-07 00:25:00|29093.8|29036.2|29101.5|29045.4|29106|29049|29089.9|29034.7|411
1609979400000|2021-01-07 00:30:00|29102.5|29045.3|29100.9|29046.5|29104.4|29050.5|29090.2|29037.5|464
1609979700000|2021-01-07 00:35:00|29100.6|29048|29107.2|29053.5|29132.5|29058.6|29097.3|29035.2|564
1609980000000|2021-01-07 00:40:00|29109.6|29055.2|29108.7|29052.6|29123.6|29066.6|29103.7|29051.3|528
1609980300000|2021-01-07 00:45:00|29106.9|29047.7|29099.4|29047.5|29113|29057.8|29098.4|29044.9|515
1609980600000|2021-01-07 00:50:00|29099.8|29047.6|29098.6|29048.6|29105.1|29052.2|29093|29040|611
1609980900000|2021-01-07 00:55:00|29105.2|29048.1|29102.8|29051.9|29105.6|29054.9|29094.6|29044.6|524
1609981200000|2021-01-07 01:00:00|29103|29052.8|29102.9|29052.9|29107.5|29056.1|29094.4|29044.4|522
1609981500000|2021-01-07 01:05:00|29103.3|29053.3|29102.7|29052.7|29112.4|29058|29097.7|29047.7|457
1609981800000|2021-01-07 01:10:00|29103.6|29053.6|29104.4|29054.4|29109.9|29056.6|29097.7|29047.7|443
1609982100000|2021-01-07 01:15:00|29104.7|29054.7|29109.4|29059.4|29114.6|29064.6|29101.1|29051.1|445
1609982400000|2021-01-07 01:20:00|29109.8|29059.8|29103.4|29053.4|29112.2|29060.7|29101.7|29051.7|452
1609982700000|2021-01-07 01:25:00|29103.2|29053.2|29103.3|29053.3|29106.8|29055.3|29097.9|29047.9|470
1609983000000|2021-01-07 01:30:00|29103.5|29053.5|29107.7|29057.7|29112.6|29062.6|29099.8|29049.8|492
1609983300000|2021-01-07 01:35:00|29108.2|29058.2|29095.1|29045.1|29112.6|29062.6|29093.8|29043.8|540
1609983600000|2021-01-07 01:40:00|29095|29045|29090.2|29040.2|29098.2|29048.2|29087.2|29037.2|467
1609983900000|2021-01-07 01:45:00|29084.8|29034.8|29093.5|29043.5|29096.6|29046.6|29084.8|29034.8|496
1609984200000|2021-01-07 01:50:00|29093.1|29043.1|29092.2|29042.2|29096.1|29046.1|29089.4|29039.4|424
1609984500000|2021-01-07 01:55:00|29093|29043|29103.6|29053.6|29106.7|29056.7|29091.4|29041.4|473
1609984800000|2021-01-07 02:00:00|29101.7|29051.7|29106.2|29056.2|29107.7|29057.7|29097.6|29047.6|490
1609985100000|2021-01-07 02:05:00|29105.6|29055.6|29108.7|29058.7|29110.3|29060.3|29102.6|29052.6|463
1609985400000|2021-01-07 02:10:00|29108.3|29058.3|29114.1|29064.1|29120.4|29070.4|29106.7|29056.7|532
1609985700000|2021-01-07 02:15:00|29110.7|29060.7|29122|29072|29126.6|29073.6|29110.6|29058.6|567
1609986000000|2021-01-07 02:20:00|29123|29073|29136.2|29086.2|29136.2|29086.2|29116|29066|600
1609986300000|2021-01-07 02:25:00|29136.5|29086.5|29132.6|29082|29140.7|29088.7|29128.1|29078.1|443
1609986600000|2021-01-07 02:30:00|29132.4|29081.9|29123.5|29073.5|29135.8|29085.8|29118.5|29068.5|439
1609986900000|2021-01-07 02:35:00|29123.6|29073.6|29146.3|29063.8|29162.2|29076|29118.6|29059.7|482
1609987200000|2021-01-07 02:40:00|29148.6|29063.6|29144.2|29062|29162.6|29070.2|29139.8|29059.5|386
1609987500000|2021-01-07 02:45:00|29144.6|29059.3|29157|29072.8|29164.7|29075.2|29144.6|29059.3|421
1609987800000|2021-01-07 02:50:00|29156.6|29072.2|29133.8|29077.5|29167.7|29084.1|29124.9|29066.8|414
1609988100000|2021-01-07 02:55:00|29134.8|29078.2|29123|29071.5|29136.1|29083.4|29117.9|29066.3|631
1609988400000|2021-01-07 03:00:00|29126.9|29072.1|29118.8|29068.8|29127.7|29074.8|29111.9|29061.7|530
1609988700000|2021-01-07 03:05:00|29118.9|29068.6|29117.2|29067.2|29124.2|29071.9|29114.7|29064.6|408
1609989000000|2021-01-07 03:10:00|29118|29068|29117.7|29067.7|29121.2|29070.2|29113.2|29063.2|375
1609989300000|2021-01-07 03:15:00|29117.4|29067.1|29120|29070|29122|29070|29114.2|29064.2|379
1609989600000|2021-01-07 03:20:00|29119.5|29069.5|29115.9|29065.9|29124.6|29070.3|29113.9|29063.8|340
1609989900000|2021-01-07 03:25:00|29116|29066|29146|29069.6|29158.5|29073.7|29113.3|29056.8|423
1609990200000|2021-01-07 03:30:00|29152.3|29069.5|29151.3|29067.9|29159.2|29074.3|29130.8|29062|355
1609990500000|2021-01-07 03:35:00|29152|29068.5|29154.5|29067.8|29158.8|29073.2|29137.1|29063.3|329
1609990800000|2021-01-07 03:40:00|29155.1|29068.9|29155.5|29069.8|29158.4|29072.6|29133.7|29063.4|348
1609991100000|2021-01-07 03:45:00|29155.8|29069.6|29155.4|29071.8|29158.3|29073.6|29134.6|29063.5|307
1609991400000|2021-01-07 03:50:00|29155.8|29071.4|29149.6|29069.2|29158.4|29077.4|29130.8|29063.4|299
1609991700000|2021-01-07 03:55:00|29150.7|29069.3|29147.7|29067.3|29157.2|29072|29135.9|29062.9|288
1609992000000|2021-01-07 04:00:00|29147.6|29067.2|29149.6|29064.6|29154.4|29070.7|29133.6|29061|310
1609992300000|2021-01-07 04:05:00|29150|29065.8|29138|29059.3|29154.3|29068.9|29130.9|29055|374
1609992600000|2021-01-07 04:10:00|29137.7|29059.8|29143|29059.7|29147.4|29064.8|29124.9|29055|367
1609992900000|2021-01-07 04:15:00|29142.3|29058.2|29136.1|29064.3|29147.4|29064.6|29128|29054.6|343
1609993200000|2021-01-07 04:20:00|29135.5|29064|29144.3|29061.1|29149.4|29066.2|29123.8|29055.6|287
1609993500000|2021-01-07 04:25:00|29144.9|29060.6|29145.4|29062.8|29150.1|29068.7|29126|29052.4|371
1609993800000|2021-01-07 04:30:00|29150.5|29065.9|29147.2|29062.4|29151.7|29068.9|29130.8|29058.6|311
1609994100000|2021-01-07 04:35:00|29147.4|29063.3|29143.6|29061.4|29151.5|29068.7|29131.7|29057.8|314
1609994400000|2021-01-07 04:40:00|29141.8|29061.3|29150.2|29063.8|29152.1|29073.1|29125.7|29054.6|238
1609994700000|2021-01-07 04:45:00|29130.3|29063.3|29143.3|29067.2|29154.1|29068.9|29125.7|29058.5|275
1609995000000|2021-01-07 04:50:00|29141.4|29066.7|29144.7|29068.7|29156|29071|29132.4|29057.5|300
1609995300000|2021-01-07 04:55:00|29144.6|29068.8|29149.4|29073.3|29161.8|29076.3|29135.3|29062.3|368
1609995600000|2021-01-07 05:00:00|29155.4|29069.3|29154.8|29077.3|29159.9|29083.9|29137.1|29065.2|369
1609995900000|2021-01-07 05:05:00|29154.9|29076.7|29158.5|29080.6|29172.6|29087.7|29141.3|29071.9|411
1609996200000|2021-01-07 05:10:00|29158.4|29080.5|29172|29083|29179.8|29092|29143.1|29074.9|460
1609996500000|2021-01-07 05:15:00|29170.7|29086.1|29171.1|29085.8|29179.8|29096.2|29163.2|29082.3|476
1609996800000|2021-01-07 05:20:00|29171|29085.7|29171.5|29084.6|29178.6|29092.9|29154.4|29082|336
1609997100000|2021-01-07 05:25:00|29172.7|29085.1|29178.8|29089.7|29182.6|29097|29156.5|29079.8|387
1609997400000|2021-01-07 05:30:00|29178.6|29089.8|29169|29099.6|29178.6|29105.1|29161.4|29088.6|393
1609997700000|2021-01-07 05:35:00|29168.9|29095.5|29181.2|29101.7|29183.4|29111.5|29164.7|29094|326
1609998000000|2021-01-07 05:40:00|29180.5|29103.1|29170|29101.4|29184.6|29110.5|29164.9|29095|364
1609998300000|2021-01-07 05:45:00|29176.9|29098.4|29179.8|29106.8|29186.2|29114.2|29166.4|29098.4|354
1609998600000|2021-01-07 05:50:00|29178.9|29105.9|29175.5|29100.1|29185.7|29112.6|29167.1|29094|341
1609998900000|2021-01-07 05:55:00|29175.9|29100.4|29181|29101.3|29182.7|29110.7|29162.5|29095.2|404
1609999200000|2021-01-07 06:00:00|29179.9|29102|29179.6|29113.5|29182.1|29114.6|29163|29102|409
1609999500000|2021-01-07 06:05:00|29171.4|29114.7|29182.5|29115.4|29184.1|29118.9|29169.3|29110.8|418
1609999800000|2021-01-07 06:10:00|29182|29115.7|29171.6|29108.1|29187.4|29122.8|29168.9|29103.9|472
1610000100000|2021-01-07 06:15:00|29171.8|29108.2|29165|29096.1|29172.5|29108.6|29158.5|29095|422
1610000400000|2021-01-07 06:20:00|29159.5|29099.6|29165.4|29099.4|29176|29107.8|29156.6|29089.7|365
1610000700000|2021-01-07 06:25:00|29166.6|29102|29168|29093.3|29175.2|29102.3|29154.1|29090.8|516
1610001000000|2021-01-07 06:30:00|29157.7|29097.6|29161.2|29095.9|29167|29100.5|29151.1|29092.9|409
1610001300000|2021-01-07 06:35:00|29155|29098.9|29157.3|29086.5|29163.5|29099.1|29146.6|29086.2|338
1610001600000|2021-01-07 06:40:00|29156.3|29087.3|29156|29084.4|29165.9|29093.4|29146|29078.3|450
1610001900000|2021-01-07 06:45:00|29154.4|29085.2|29150.9|29080.5|29161.1|29090|29144.7|29075.5|481
1610002200000|2021-01-07 06:50:00|29153.7|29078.5|29160|29093.7|29169.5|29094.4|29146.5|29076.9|450
1610002500000|2021-01-07 06:55:00|29161.7|29092.5|29152.2|29089.6|29168.7|29097.7|29144.4|29074|413
1610002800000|2021-01-07 07:00:00|29148|29095.6|29123.3|29073.3|29153.5|29099.6|29117.2|29067.2|620
1610003100000|2021-01-07 07:05:00|29122.4|29072.4|29136|29086|29138.1|29088.1|29119.4|29069.4|582
1610003400000|2021-01-07 07:10:00|29136.6|29086.6|29132|29082|29143.5|29103.2|29122.8|29078.9|485
1610003700000|2021-01-07 07:15:00|29132.1|29082.1|29126|29076|29133.8|29083.8|29119.3|29069.3|519
1610004000000|2021-01-07 07:20:00|29126.2|29076.2|29134.7|29084.7|29137.2|29087.2|29123.1|29073.1|509
1610004300000|2021-01-07 07:25:00|29132|29082|29142.6|29092.6|29142.7|29092.7|29130.8|29080.8|581
1610004600000|2021-01-07 07:30:00|29142.7|29092.7|29141.4|29091.4|29155.5|29113.7|29131.5|29084.5|637
1610004900000|2021-01-07 07:35:00|29141.1|29091.1|29131.1|29081.1|29146.3|29101.5|29104|29066.5|687
1610005200000|2021-01-07 07:40:00|29130.7|29080.7|29125.8|29105.8|29141.2|29106.8|29118|29080.6|562
1610005500000|2021-01-07 07:45:00|29126|29106|29119|29099|29147.9|29115.3|29118.4|29083.5|625
1610005800000|2021-01-07 07:50:00|29120.4|29100.4|29138.7|29088.7|29140.6|29105.2|29115.4|29081.2|541
1610006100000|2021-01-07 07:55:00|29138.1|29088.1|29143.3|29093.3|29150.6|29103.6|29120.8|29079.8|702
1610006400000|2021-01-07 08:00:00|29143.8|29093.8|29146.8|29096.8|29151.5|29101.5|29131.7|29081.7|788
1610006700000|2021-01-07 08:05:00|29145.2|29095.2|29189.5|29139.5|29200|29150|29145.2|29095.2|854
1610007000000|2021-01-07 08:10:00|29189.2|29139.2|29183.3|29133.3|29195.7|29156.6|29163.3|29128.9|757
1610007300000|2021-01-07 08:15:00|29184.6|29134.6|29170.3|29120.3|29187.8|29156.2|29148.8|29110.3|807
1610007600000|2021-01-07 08:20:00|29169.7|29119.7|29150.5|29100.5|29172.5|29123.4|29138|29098.6|746
1610007900000|2021-01-07 08:25:00|29150.4|29100.4|29063.2|29043.2|29150.4|29100.4|29060.5|29025.9|866
1610008200000|2021-01-07 08:30:00|29076|29026|29053.9|29033.9|29084.2|29045.3|29045.2|29016.9|760
1610008500000|2021-01-07 08:35:00|29053.8|29033.8|29037.5|29017.5|29071.7|29039.4|29031.4|28998.4|702
1610008800000|2021-01-07 08:40:00|29037.1|29017.1|29025.8|29005.8|29046.9|29018.8|29021.6|28994.6|710
1610009100000|2021-01-07 08:45:00|29025.5|29005.5|29031.4|29011.4|29043.8|29013.9|29022.3|28990|665
1610009400000|2021-01-07 08:50:00|29032.9|29012.9|29038.7|29018.7|29040.7|29020.7|29030.9|29010.9|658
1610009700000|2021-01-07 08:55:00|29039.4|29019.4|29072.1|29052.1|29093.4|29055|29037.7|29017.7|758
1610010000000|2021-01-07 09:00:00|29071.7|29051.7|29080.3|29060.3|29108.9|29072.4|29067.8|29038.7|815
1610010300000|2021-01-07 09:05:00|29080.4|29060.4|29064.8|29044.8|29096.5|29062.5|29062.4|29028.9|673
1610010600000|2021-01-07 09:10:00|29064.9|29044.9|29084.2|29064.2|29100.9|29068.9|29062.1|29029.9|746
1610010900000|2021-01-07 09:15:00|29083.9|29063.9|29077.9|29057.9|29094.9|29069.3|29074.4|29036.9|781
1610011200000|2021-01-07 09:20:00|29078.5|29058.5|29059.5|29039.5|29089.2|29060.6|29057.1|29024.1|710
1610011500000|2021-01-07 09:25:00|29059.7|29039.7|29072.3|29052.3|29087.9|29053|29052.8|29019.1|615
1610011800000|2021-01-07 09:30:00|29070.5|29050.5|29072.5|29052.5|29096.1|29063|29066|29036.4|803
1610012100000|2021-01-07 09:35:00|29072.7|29052.7|29086.2|29066.2|29089.4|29069.4|29061.9|29041.9|769
1610012400000|2021-01-07 09:40:00|29086.4|29066.4|29068.3|29048.3|29089.7|29068.3|29060.6|29027.2|741
1610012700000|2021-01-07 09:45:00|29067.8|29047.8|29065.8|29045.8|29083.4|29055.5|29055.5|29033.4|807
1610013000000|2021-01-07 09:50:00|29065.1|29045.1|29091.8|29071.8|29105.7|29072.4|29062.7|29041.4|879
1610013300000|2021-01-07 09:55:00|29087.7|29067.7|29107.1|29057.1|29107.8|29072.6|29071.9|29037.4|831
1610013600000|2021-01-07 10:00:00|29105.6|29055.6|29094.2|29074.2|29114.6|29094.6|29086.8|29052.3|824
1610013900000|2021-01-07 10:05:00|29093.3|29073.3|29111.2|29091.2|29113.4|29093.4|29089.3|29058.3|745
1610014200000|2021-01-07 10:10:00|29111.1|29091.1|29108.9|29088.9|29115.8|29095.8|29093.8|29073.8|707
1610014500000|2021-01-07 10:15:00|29109.5|29089.5|29108.8|29088.8|29125.6|29093|29099.2|29066.7|641
1610014800000|2021-01-07 10:20:00|29108.9|29088.9|29139.7|29119.7|29160.4|29125.4|29102.8|29072.9|806
1610015100000|2021-01-07 10:25:00|29139.8|29119.8|29176.6|29156.6|29186.6|29160.5|29135.2|29099.8|833
1610015400000|2021-01-07 10:30:00|29175.7|29155.7|29161.9|29141.9|29179.1|29159.1|29156.6|29136.6|819
1610015700000|2021-01-07 10:35:00|29160.4|29140.4|29159.5|29139.5|29162.6|29142.6|29143.4|29123.4|711
1610016000000|2021-01-07 10:40:00|29158.4|29138.4|29159.5|29139.5|29166.5|29146.5|29154.1|29134.1|738
1610016300000|2021-01-07 10:45:00|29159.2|29139.2|29175|29155|29175.7|29155.7|29151.8|29131.8|681
1610016600000|2021-01-07 10:50:00|29175.4|29155.4|29204.3|29184.3|29221|29186.9|29174.4|29141.1|734
1610016900000|2021-01-07 10:55:00|29203.2|29183.2|29211|29191|29228|29194.9|29193.2|29173.2|798
1610017200000|2021-01-07 11:00:00|29210.8|29190.8|29203.7|29183.7|29221.9|29194.3|29191.9|29160|683
1610017500000|2021-01-07 11:05:00|29204.1|29184.1|29216|29196|29240.9|29204.9|29197|29170|643
1610017800000|2021-01-07 11:10:00|29216.2|29196.2|29217.7|29197.7|29233.7|29201.2|29211|29182.1|582
1610018100000|2021-01-07 11:15:00|29217.9|29197.9|29230.4|29210.4|29244|29212.6|29217.1|29193.8|564
1610018400000|2021-01-07 11:20:00|29230.7|29210.7|29244.5|29224.5|29260.8|29229|29229.8|29202.5|607
1610018700000|2021-01-07 11:25:00|29244.4|29224.4|29238.8|29218.8|29263.3|29227.2|29235.4|29204.7|631
1610019000000|2021-01-07 11:30:00|29239|29219|29243.5|29223.5|29245.9|29225.9|29236.6|29216.6|595
1610019300000|2021-01-07 11:35:00|29243.4|29223.4|29226.2|29206.2|29247.2|29227.2|29217.4|29181.6|635
1610019600000|2021-01-07 11:40:00|29226.4|29206.4|29219|29199|29243.6|29210.4|29218.3|29192|561
1610019900000|2021-01-07 11:45:00|29219.1|29199.1|29244.9|29224.9|29260.5|29226|29212.4|29192.4|565
1610020200000|2021-01-07 11:50:00|29245.1|29225.1|29267.7|29247.7|29270.9|29248.5|29241.4|29206.1|721
1610020500000|2021-01-07 11:55:00|29267.3|29247.3|29286.1|29266.1|29304.4|29267.6|29267.1|29236.8|701
1610020800000|2021-01-07 12:00:00|29285.7|29265.7|29298.2|29278.2|29302.1|29282.1|29284.7|29264.7|609
1610021100000|2021-01-07 12:05:00|29296.2|29276.2|29298.7|29278.7|29304.9|29284.9|29291.4|29271.4|549
1610021400000|2021-01-07 12:10:00|29298.1|29278.1|29279|29259|29319.8|29284.4|29278.4|29258.4|581
1610021700000|2021-01-07 12:15:00|29279.2|29259.2|29255.4|29205.4|29293|29261.9|29240.5|29203.8|656
1610022000000|2021-01-07 12:20:00|29255.2|29205.2|29245.9|29225.9|29261.7|29228.9|29239|29202.4|588
1610022300000|2021-01-07 12:25:00|29244.7|29224.7|29229.5|29209.5|29264.9|29234.9|29226.4|29193.1|736
1610022600000|2021-01-07 12:30:00|29229.6|29209.6|29241.5|29191.5|29256.6|29219.7|29222.8|29188|591
1610022900000|2021-01-07 12:35:00|29241.7|29191.7|29235.1|29185.1|29244.2|29208.5|29220.2|29182.2|506
1610023200000|2021-01-07 12:40:00|29235.4|29185.4|29206.1|29156.1|29236.7|29197.1|29196.8|29153.7|682
1610023500000|2021-01-07 12:45:00|29206.5|29156.5|29203.5|29153.5|29207.8|29172.2|29179.3|29146.1|638
1610023800000|2021-01-07 12:50:00|29203.6|29153.6|29190.2|29170.2|29215.3|29176.7|29176.1|29145.9|642
1610024100000|2021-01-07 12:55:00|29190.4|29170.4|29215.7|29165.7|29218.9|29180|29178.8|29144.2|672
1610024400000|2021-01-07 13:00:00|29214.1|29164.1|29180.6|29160.6|29218.7|29184.9|29175.5|29142.2|891
1610024700000|2021-01-07 13:05:00|29180.3|29160.3|29174.9|29154.9|29194.5|29163.7|29174.4|29142.9|669
1610025000000|2021-01-07 13:10:00|29174.5|29154.5|29155.2|29135.2|29178.4|29158.4|29151.1|29116.1|816
1610025300000|2021-01-07 13:15:00|29155|29135|29150|29130|29180.4|29144.7|29142.5|29094.8|773
1610025600000|2021-01-07 13:20:00|29149.4|29129.4|29155.8|29135.8|29170|29146.1|29145|29111.3|620
1610025900000|2021-01-07 13:25:00|29155.7|29135.7|29166.5|29116.5|29168.4|29140.6|29146.9|29111.7|622
1610026200000|2021-01-07 13:30:00|29166.3|29116.3|29172.3|29152.3|29192.9|29161.4|29151.3|29114.3|778
1610026500000|2021-01-07 13:35:00|29172.7|29152.7|29160.6|29140.6|29195.6|29168.2|29157.8|29137.8|758
1610026800000|2021-01-07 13:40:00|29161.9|29141.9|29139.9|29119.9|29163.6|29143.6|29134.7|29100.8|855
1610027100000|2021-01-07 13:45:00|29140.4|29120.4|29159.1|29139.1|29165.7|29141.6|29136.6|29113.4|763
1610027400000|2021-01-07 13:50:00|29159|29139|29169.6|29149.6|29179.2|29159.2|29158.4|29138.4|835
1610027700000|2021-01-07 13:55:00|29169.1|29149.1|29168.1|29148.1|29174.2|29154.2|29163.3|29143.3|765
1610028000000|2021-01-07 14:00:00|29168.2|29148.2|29137.4|29117.4|29173.8|29153.8|29133.9|29113.9|738
1610028300000|2021-01-07 14:05:00|29137.7|29117.7|29117.2|29097.2|29148.1|29120.2|29115.1|29095.1|793
1610028600000|2021-01-07 14:10:00|29116.9|29096.9|29189.1|29138.9|29198.1|29140.4|29102.6|29074.4|746
1610028900000|2021-01-07 14:15:00|29190.4|29136.7|29159.7|29109.7|29201.8|29142.3|29142|29092|904
1610029200000|2021-01-07 14:20:00|29159.6|29109.6|29124.6|29104.6|29167.7|29117.7|29118.6|29084.7|913
1610029500000|2021-01-07 14:25:00|29124.1|29104.1|29170.1|29120.1|29172.6|29134.1|29117.5|29095.6|846
1610029800000|2021-01-07 14:30:00|29169.8|29119.8|29176.5|29126.5|29189.4|29150.7|29143.5|29113.8|1017
1610030100000|2021-01-07 14:35:00|29175.8|29125.8|29202.1|29182.1|29223.6|29187.4|29154.3|29121.6|880
1610030400000|2021-01-07 14:40:00|29217.2|29167.2|29260.5|29210.5|29263.2|29213.2|29199|29164.1|981
1610030700000|2021-01-07 14:45:00|29261.4|29211.4|29220.2|29170.2|29262.6|29225.5|29192.7|29149.1|1014
1610031000000|2021-01-07 14:50:00|29220.5|29170.5|29221.1|29201.1|29228.8|29202.2|29202.4|29163.2|891
1610031300000|2021-01-07 14:55:00|29221|29201|29225.7|29175.7|29230.7|29203.3|29203.2|29164.3|822
1610031600000|2021-01-07 15:00:00|29228.9|29178.9|29205.5|29185.5|29239.5|29206.6|29195.1|29161.1|1014
1610031900000|2021-01-07 15:05:00|29204.7|29184.7|29246.5|29226.5|29267.2|29236|29199.9|29166.7|999
1610032200000|2021-01-07 15:10:00|29245.5|29225.5|29268.6|29248.6|29300.6|29263.6|29238.3|29205.3|891
1610032500000|2021-01-07 15:15:00|29267.5|29247.5|29288.6|29268.6|29291.6|29271.6|29258.1|29238.1|870
1610032800000|2021-01-07 15:20:00|29288.5|29268.5|29300.5|29250.5|29301.3|29270.2|29262.2|29208.4|896
1610033100000|2021-01-07 15:25:00|29302.5|29252.5|29312.4|29262.4|29347.1|29297.1|29276|29222.4|1014
1610033400000|2021-01-07 15:30:00|29313.2|29263.2|29315.5|29295.5|29336.3|29298|29306.2|29256.2|916
1610033700000|2021-01-07 15:35:00|29315.3|29295.3|29290.2|29270.2|29348.5|29314.7|29283.1|29250.7|882
1610034000000|2021-01-07 15:40:00|29290.4|29270.4|29293.1|29273.1|29310.8|29277.3|29269.2|29231.3|875
1610034300000|2021-01-07 15:45:00|29292.4|29272.4|29301.6|29281.6|29319.4|29287.8|29287.6|29261|719
1610034600000|2021-01-07 15:50:00|29301.5|29281.5|29334.4|29284.4|29335.1|29307.4|29291.7|29258|858
1610034900000|2021-01-07 15:55:00|29332.8|29282.8|29346|29296|29361|29327.1|29330|29280|931
1610035200000|2021-01-07 16:00:00|29345.6|29295.6|29335.6|29285.6|29350.3|29302.7|29319.5|29276.1|905
1610035500000|2021-01-07 16:05:00|29337.4|29287.4|29307|29287|29341.7|29307.7|29305|29270.2|789
1610035800000|2021-01-07 16:10:00|29305.8|29285.8|29315.4|29265.4|29334|29300.1|29301.3|29263.6|739
1610036100000|2021-01-07 16:15:00|29316|29266|29324.1|29274.1|29356.3|29319.8|29314|29264|709
1610036400000|2021-01-07 16:20:00|29324|29274|29349.5|29299.5|29350.7|29300.7|29319.2|29269.2|764
1610036700000|2021-01-07 16:25:00|29348.2|29298.2|29322.8|29272.8|29358.7|29308.7|29311.1|29267|740
1610037000000|2021-01-07 16:30:00|29323.8|29273.8|29315|29265|29328.1|29287.7|29301.1|29259.9|754
1610037300000|2021-01-07 16:35:00|29315.3|29265.3|29331.8|29281.8|29332.1|29282.1|29308.9|29258.9|760
1610037600000|2021-01-07 16:40:00|29331.5|29281.5|29347.9|29297.9|29377.5|29327.2|29330.9|29280.9|710
1610037900000|2021-01-07 16:45:00|29348.7|29298.7|29348.8|29292.6|29359.7|29303|29320|29270|625
1610038200000|2021-01-07 16:50:00|29347.3|29292.8|29340.4|29289.8|29365|29300.2|29316.5|29266.5|678
1610038500000|2021-01-07 16:55:00|29340.2|29290.2|29346.7|29296.7|29354.9|29303.1|29336.6|29285.2|646
1610038800000|2021-01-07 17:00:00|29347.2|29297.2|29345.1|29295.1|29353.6|29303.6|29321.9|29271.9|673
1610039100000|2021-01-07 17:05:00|29346|29296|29331.7|29281.7|29347.4|29297.4|29326.6|29276.6|579
1610039400000|2021-01-07 17:10:00|29331.2|29281.2|29331.9|29281.9|29338.7|29285.2|29324.5|29274.5|509
1610039700000|2021-01-07 17:15:00|29332.2|29282.2|29343.7|29293.7|29344|29294|29326.4|29276.4|581
1610040000000|2021-01-07 17:20:00|29341.1|29291.1|29350.3|29300.3|29350.3|29300.3|29337.6|29287.6|514
1610040300000|2021-01-07 17:25:00|29350.2|29300.2|29372.2|29321.4|29377|29322.9|29346.6|29296.6|670
1610040600000|2021-01-07 17:30:00|29371.3|29321.3|29374|29301.8|29389.7|29321.9|29360.1|29300.4|704
1610040900000|2021-01-07 17:35:00|29374.7|29300.7|29371.2|29297.6|29377.5|29308.4|29362.7|29287.1|636
1610041200000|2021-01-07 17:40:00|29373.4|29298.1|29370.1|29289.6|29375.8|29300.8|29363.1|29280.9|547
1610041500000|2021-01-07 17:45:00|29369.7|29289.2|29361.4|29285.9|29375.5|29299.9|29357.6|29279.7|591
1610041800000|2021-01-07 17:50:00|29362.7|29284.6|29350.6|29277.8|29366.7|29292.2|29350.1|29272.5|610
1610042100000|2021-01-07 17:55:00|29350.5|29276.3|29364.1|29287.5|29366.7|29294.4|29349.5|29273.3|554
1610042400000|2021-01-07 18:00:00|29365.6|29286.4|29383.3|29295.2|29392|29297.7|29357.5|29279.8|538
1610042700000|2021-01-07 18:05:00|29380.9|29294.4|29373.2|29289.5|29387.5|29302.1|29371.9|29282.7|539
1610043000000|2021-01-07 18:10:00|29374.4|29286.6|29367.5|29286.1|29378.1|29293.7|29365.2|29277.8|569
1610043300000|2021-01-07 18:15:00|29366.2|29284.1|29366.4|29280.1|29373.1|29286.6|29357.3|29271.3|553
1610043600000|2021-01-07 18:20:00|29365.3|29278.8|29355.3|29267.4|29371.1|29287|29353.7|29267.4|514
1610043900000|2021-01-07 18:25:00|29355.1|29266.7|29364.9|29271.7|29369.1|29281.8|29354.5|29263.7|582
1610044200000|2021-01-07 18:30:00|29367.4|29273.8|29355|29260.5|29367.5|29275.9|29351.9|29256.5|628
1610044500000|2021-01-07 18:35:00|29355.2|29260.6|29362.7|29268.2|29363.1|29271.8|29352.3|29255.3|544
1610044800000|2021-01-07 18:40:00|29362.6|29269.1|29349.3|29254.7|29363.6|29273.9|29344.9|29250|553
1610045100000|2021-01-07 18:45:00|29349.4|29256.3|29356.1|29261.4|29363.5|29274.1|29345.5|29250.8|560
1610045400000|2021-01-07 18:50:00|29356|29264.1|29356.2|29261.4|29361.6|29271.1|29352.5|29255.7|614
1610045700000|2021-01-07 18:55:00|29357.1|29262.6|29328.4|29263.1|29361.7|29272.8|29327.5|29248.7|608
1610046000000|2021-01-07 19:00:00|29328.1|29262.8|29319.8|29265.8|29336|29275.1|29312|29258.6|594
1610046300000|2021-01-07 19:05:00|29320.4|29266.3|29314|29259|29330.3|29271.1|29299|29249|460
1610046600000|2021-01-07 19:10:00|29322.9|29260.7|29319.3|29258.5|29327.4|29267|29309|29251.4|437
1610046900000|2021-01-07 19:15:00|29319.1|29259.5|29331|29279|29343|29283.5|29306.1|29250.3|467
1610047200000|2021-01-07 19:20:00|29331.3|29278.9|29332.2|29276.5|29336.1|29280.8|29324.4|29267|434
1610047500000|2021-01-07 19:25:00|29331.4|29276.8|29329.5|29279.5|29347.8|29291|29324.3|29268.6|459
1610047800000|2021-01-07 19:30:00|29335.8|29279.4|29336.8|29279.5|29343.6|29287.8|29326.2|29270.9|393
1610048100000|2021-01-07 19:35:00|29335.9|29280.2|29333.7|29283|29344.7|29288.8|29329.9|29275.3|415
1610048400000|2021-01-07 19:40:00|29333|29282.4|29324.1|29269.9|29342.6|29287.2|29321.7|29264.3|421
1610048700000|2021-01-07 19:45:00|29327|29268.2|29328.7|29278.7|29340|29283.8|29320.3|29265.9|392
1610049000000|2021-01-07 19:50:00|29328.6|29278.6|29312.8|29262.8|29341.2|29286.5|29311.7|29258.7|449
1610049300000|2021-01-07 19:55:00|29312.7|29262.7|29336.7|29286.7|29337.5|29287.5|29312.4|29261.2|586
1610049600000|2021-01-07 20:00:00|29334.5|29284.5|29327.3|29277.3|29334.5|29292.4|29310.7|29271.4|863
1610049900000|2021-01-07 20:05:00|29327.6|29277.6|29338.1|29288.1|29340.9|29303.8|29310.2|29272.3|624
1610050200000|2021-01-07 20:10:00|29338|29288|29338|29288|29341.8|29304.8|29319.9|29283.8|658
1610050500000|2021-01-07 20:15:00|29338.9|29288.9|29322.7|29302.7|29341.9|29305.9|29319.2|29282.7|540
1610050800000|2021-01-07 20:20:00|29322.5|29302.5|29331.9|29281.9|29339.6|29304.9|29315.4|29279.3|483
1610051100000|2021-01-07 20:25:00|29333.1|29283.1|29328.3|29278.3|29334|29298.6|29309.9|29275|465
1610051400000|2021-01-07 20:30:00|29327.9|29277.9|29339.1|29289.1|29341.7|29302|29309.5|29273.8|495
1610051700000|2021-01-07 20:35:00|29338.9|29288.9|29320|29300|29342.5|29307.2|29319.1|29285|489
1610052000000|2021-01-07 20:40:00|29319.9|29299.9|29345|29295|29346|29310.9|29318.1|29286.7|467
1610052300000|2021-01-07 20:45:00|29344.9|29294.9|29343.3|29293.3|29346.8|29309.6|29323.7|29291.2|377
1610052600000|2021-01-07 20:50:00|29343.5|29293.5|29345.3|29274.9|29347.5|29308.5|29319.5|29261.1|641
1610052900000|2021-01-07 20:55:00|29345.2|29277.7|29340.7|29290.7|29352.1|29302.1|29332.5|29269.4|788
1610053200000|2021-01-07 21:00:00|29339.5|29289.5|29350.7|29300.7|29354|29303.5|29332.1|29276.1|588
1610053500000|2021-01-07 21:05:00|29351.7|29301.7|29345.5|29295.5|29351.7|29301.7|29342.5|29292.5|312
1610053800000|2021-01-07 21:10:00|29345.4|29295.4|29332.9|29282.9|29350.3|29300.3|29331.1|29281.1|473
1610054100000|2021-01-07 21:15:00|29334|29284|29325.7|29275.7|29339.3|29289.3|29320.9|29266.6|376
1610054400000|2021-01-07 21:20:00|29326.2|29276.2|29322.2|29272.2|29331.2|29279.3|29318.4|29260.9|375
1610054700000|2021-01-07 21:25:00|29320|29270|29332.3|29282.3|29335.7|29283.7|29315.7|29262.2|490
1610055000000|2021-01-07 21:30:00|29330.1|29280.1|29326.2|29274.8|29337.7|29282.5|29312.5|29261.5|584
1610055300000|2021-01-07 21:35:00|29325.7|29275.5|29318|29268|29330.4|29279.6|29316.5|29266|549
1610055600000|2021-01-07 21:40:00|29320.4|29270.4|29328.7|29278.7|29335.9|29281.3|29317.3|29264.3|439
1610055900000|2021-01-07 21:45:00|29330.3|29277.2|29328.2|29278.2|29334.7|29284.7|29324.3|29266.2|324
1610056200000|2021-01-07 21:50:00|29327.7|29277.7|29336.3|29285.4|29347|29292.1|29324.4|29263|334
1610056500000|2021-01-07 21:55:00|29337.3|29287.3|29343.7|29278.5|29357.9|29294.2|29334.7|29275.3|523
1610056800000|2021-01-07 22:00:00|29341.3|29272.3|29367.3|29250.3|29367.6|29275.2|29341.3|29244|66
1610057100000|2021-01-07 22:05:00|29368.8|29251.8|29356.2|29255.9|29387.1|29270.1|29353.4|29239|166
1610057400000|2021-01-07 22:10:00|29364.4|29249.6|29365.2|29248.2|29384|29270.9|29351.3|29236.6|158
1610057700000|2021-01-07 22:15:00|29367.6|29250.6|29359.5|29256.9|29398.5|29281.5|29346|29246.6|229
1610058000000|2021-01-07 22:20:00|29365.8|29248.8|29366.6|29259|29395.8|29281|29353.6|29247.1|259
1610058300000|2021-01-07 22:25:00|29370.3|29253.3|29367.2|29250.2|29403.4|29286.4|29348.4|29245.3|202
1610058600000|2021-01-07 22:30:00|29368.8|29251.8|29348.9|29265|29392|29275|29346.8|29245.6|335
1610058900000|2021-01-07 22:35:00|29348.8|29265.4|29349.2|29256.6|29397.6|29280.6|29344.7|29245.4|242
1610059200000|2021-01-07 22:40:00|29361.9|29244.9|29347|29258|29391.3|29274.3|29342.4|29244.9|229
1610059500000|2021-01-07 22:45:00|29360.7|29249.8|29372.9|29266.1|29398.5|29281.5|29344.3|29249.8|156
1610059800000|2021-01-07 22:50:00|29355.1|29259.2|29345.5|29258.8|29388.4|29273.1|29345.5|29246.3|282
1610060100000|2021-01-07 22:55:00|29346.2|29257.8|29363|29251.8|29378|29267.6|29345|29246.2|378
1610060400000|2021-01-07 23:00:00|29362.4|29253.5|29340.4|29253|29366.5|29265.3|29337|29235.1|609
1610060700000|2021-01-07 23:05:00|29340.2|29253.3|29340.8|29252.2|29347.6|29261.9|29336.3|29246.6|314
1610061000000|2021-01-07 23:10:00|29341.8|29251.8|29338.5|29251.1|29351.8|29261.7|29335.9|29247.1|370
1610061300000|2021-01-07 23:15:00|29337.3|29248.9|29345.2|29254|29350.7|29262.6|29333.4|29244.2|370
1610061600000|2021-01-07 23:20:00|29345.1|29253.7|29348.6|29250.3|29354.6|29266.7|29339.7|29247.1|341
1610061900000|2021-01-07 23:25:00|29347.1|29250.5|29345.5|29252.1|29358.4|29269.3|29337.9|29248.1|337
1610062200000|2021-01-07 23:30:00|29338.5|29260.9|29344.4|29250.4|29355.6|29264.4|29338.5|29249.5|316
1610062500000|2021-01-07 23:35:00|29345.1|29250.6|29346.5|29255.1|29349|29269.3|29330.7|29247.4|336
1610062800000|2021-01-07 23:40:00|29346.4|29254.9|29347.9|29258.2|29350|29265.2|29341.6|29250|281
1610063100000|2021-01-07 23:45:00|29349|29257.5|29343.4|29255.5|29350.4|29266.8|29338.3|29248.4|308
1610063400000|2021-01-07 23:50:00|29345.1|29254.1|29340.5|29245.7|29350.5|29273.9|29335.5|29244.8|346
1610063700000|2021-01-07 23:55:00|29339.6|29246.1|29342|29257|29351.6|29266|29337.6|29244.9|368
1610064000000|2021-01-08 00:00:00|29341.9|29255|29355.9|29279.7|29361.8|29289.9|29339.3|29252.4|719
1610064300000|2021-01-08 00:05:00|29349.6|29282.7|29352.1|29278.6|29364|29291.8|29342.5|29262|615
1610064600000|2021-01-08 00:10:00|29345.1|29279.2|29355.5|29276.2|29361.2|29286.4|29339.3|29258.1|513
1610064900000|2021-01-08 00:15:00|29356|29275.1|29347.7|29273.6|29356.3|29290.7|29337.4|29256|640
1610065200000|2021-01-08 00:20:00|29352|29268|29349.5|29299.5|29356.1|29302.2|29336|29255.2|395
1610065500000|2021-01-08 00:25:00|29349.6|29299.6|29343.3|29293.3|29355.5|29305.5|29341.8|29291.8|586
1610065800000|2021-01-08 00:30:00|29341.9|29291.9|29355.2|29305.2|29360|29308.8|29338.2|29286.9|658
1610066100000|2021-01-08 00:35:00|29354.7|29304.7|29375.5|29291.5|29377.4|29324.8|29354.2|29279.9|668
1610066400000|2021-01-08 00:40:00|29375.4|29290.5|29366.5|29291.8|29379.7|29316.3|29360.9|29273|931
1610066700000|2021-01-08 00:45:00|29367.4|29293.3|29368.2|29300.6|29375|29308.7|29359.7|29272|746
1610067000000|2021-01-08 00:50:00|29364.2|29292.6|29369.5|29282.8|29377.6|29307.3|29356.5|29271|734
1610067300000|2021-01-08 00:55:00|29370.9|29284.6|29371.7|29306.3|29381.7|29313.8|29364|29279|832
1610067600000|2021-01-08 01:00:00|29371|29307.9|29359.4|29309.4|29379.8|29325.6|29357.5|29288.7|769
1610067900000|2021-01-08 01:05:00|29359|29309|29371.2|29321.2|29384.2|29326.5|29354.1|29299|812
1610068200000|2021-01-08 01:10:00|29370.5|29320.5|29414|29340.9|29422.8|29344.5|29358.9|29304.8|872
1610068500000|2021-01-08 01:15:00|29411.5|29336.1|29409.3|29356|29422.2|29364.4|29395.5|29326|948
1610068800000|2021-01-08 01:20:00|29409|29356.3|29393.9|29342.3|29412.5|29359.8|29391.6|29337.2|777
1610069100000|2021-01-08 01:25:00|29394.6|29342.1|29403|29353|29409.5|29355.3|29388.2|29331.4|599
1610069400000|2021-01-08 01:30:00|29403.4|29353.4|29392.7|29342.7|29411.2|29354.9|29383.7|29322.8|689
1610069700000|2021-01-08 01:35:00|29392|29342|29383.2|29333.2|29398.1|29345|29379.9|29323.3|634
1610070000000|2021-01-08 01:40:00|29383.5|29333.5|29378|29328|29393.3|29340.3|29372.5|29314.3|691
1610070300000|2021-01-08 01:45:00|29378.3|29328.3|29381.4|29331.4|29390.8|29337.8|29376.3|29320.2|552
1610070600000|2021-01-08 01:50:00|29385.7|29329.8|29362.1|29302.2|29385.7|29334.7|29361.7|29297.4|489
1610070900000|2021-01-08 01:55:00|29362|29302.3|29373.6|29323.3|29378.5|29323.3|29359.5|29299|602
1610071200000|2021-01-08 02:00:00|29373.4|29323.4|29363.7|29306.7|29380.6|29330|29363.7|29302.8|564
1610071500000|2021-01-08 02:05:00|29363.2|29306.3|29369.5|29310.1|29376|29316.5|29355.7|29296.8|528
1610071800000|2021-01-08 02:10:00|29371.5|29308.9|29366.4|29304.2|29373.9|29311.8|29355.1|29300.2|419
1610072100000|2021-01-08 02:15:00|29366.3|29304|29365.7|29302.3|29371.3|29308.9|29355.9|29298.9|427
1610072400000|2021-01-08 02:20:00|29364.2|29303.4|29355.5|29296.7|29369.8|29308.1|29350|29293.6|534
1610072700000|2021-01-08 02:25:00|29357.3|29296.6|29346.7|29284.5|29362.2|29303.2|29337.8|29280.7|562
1610073000000|2021-01-08 02:30:00|29346.8|29284.2|29341.6|29286.1|29352.2|29291.4|29336.6|29279.8|516
1610073300000|2021-01-08 02:35:00|29344.3|29284.7|29345.7|29286.5|29348.6|29289.3|29333.3|29277.3|519
1610073600000|2021-01-08 02:40:00|29347|29284.6|29342.8|29276.4|29354.5|29287.9|29328.1|29272.5|500
1610073900000|2021-01-08 02:45:00|29343.2|29276.5|29337.6|29275.9|29351.1|29289.1|29331.6|29273.2|537
1610074200000|2021-01-08 02:50:00|29338.2|29276.4|29330.9|29280.3|29349.1|29285|29326.6|29274|570
1610074500000|2021-01-08 02:55:00|29338.8|29277.9|29336.8|29277.7|29344.8|29287.2|29330.3|29272|552
1610074800000|2021-01-08 03:00:00|29335.8|29279.1|29323.2|29273.2|29341|29281.6|29323.2|29267.1|568
1610075100000|2021-01-08 03:05:00|29322.9|29272.9|29326.6|29269.9|29337.8|29280.4|29322.8|29267.8|535
1610075400000|2021-01-08 03:10:00|29326.3|29269.6|29329|29271|29334.1|29276.2|29319.9|29264.9|488
1610075700000|2021-01-08 03:15:00|29328.2|29270.6|29338.7|29273.6|29356.2|29284.5|29320|29262.4|539
1610076000000|2021-01-08 03:20:00|29338|29275.1|29333.6|29272.7|29350.5|29281.7|29325.4|29266.2|498
1610076300000|2021-01-08 03:25:00|29337.6|29271.5|29334.8|29272.8|29352.1|29278.4|29325.4|29267.2|572
1610076600000|2021-01-08 03:30:00|29336.6|29271.8|29322.7|29266.9|29339.6|29275.1|29317.9|29261.2|462
1610076900000|2021-01-08 03:35:00|29322.6|29266.8|29327.9|29268.7|29339.4|29275.1|29317.8|29260|399
1610077200000|2021-01-08 03:40:00|29326.1|29271.9|29326.1|29273.2|29336.9|29277.7|29323.5|29264.1|368
1610077500000|2021-01-08 03:45:00|29333.3|29266.1|29328.3|29269.8|29338.3|29277.6|29321.4|29263.3|469
1610077800000|2021-01-08 03:50:00|29329.4|29267.3|29329.3|29272.2|29347.1|29273.9|29321.5|29262.5|442
1610078100000|2021-01-08 03:55:00|29327.5|29277.5|29329.8|29269.5|29336.7|29277.6|29323.2|29266|402
1610078400000|2021-01-08 04:00:00|29331.6|29270.3|29331|29277.7|29343.4|29279|29322.8|29266.2|455
1610078700000|2021-01-08 04:05:00|29329.7|29279.7|29333.7|29277.8|29351.4|29280.4|29325.9|29268.7|400
1610079000000|2021-01-08 04:10:00|29333.6|29279.4|29327.7|29272.2|29351.9|29279.7|29321.3|29257.2|485
1610079300000|2021-01-08 04:15:00|29328.2|29271.1|29332.8|29272.2|29345.2|29278.4|29322|29265|447
1610079600000|2021-01-08 04:20:00|29328.4|29276|29330.4|29273.9|29338.6|29280.2|29322.4|29266.1|377
1610079900000|2021-01-08 04:25:00|29329.1|29278.3|29343.9|29271.1|29351|29281.4|29324.8|29268.2|416
1610080200000|2021-01-08 04:30:00|29346|29270.9|29339.1|29277.2|29346|29284.5|29332.4|29270|365
1610080500000|2021-01-08 04:35:00|29341.4|29277.4|29343.9|29280.8|29353.7|29284.2|29331.5|29272.5|438
1610080800000|2021-01-08 04:40:00|29345.7|29281.2|29340.9|29282|29353.2|29288.2|29331.3|29275|438
1610081100000|2021-01-08 04:45:00|29359.3|29276.7|29335.6|29279.3|29359.3|29284.4|29330.4|29272.7|385
1610081400000|2021-01-08 04:50:00|29335.5|29279.2|29334.5|29282.7|29348.9|29285.9|29329|29270.3|350
1610081700000|2021-01-08 04:55:00|29333.6|29283.6|29325.8|29266.9|29343.1|29283.6|29324.2|29265|474
1610082000000|2021-01-08 05:00:00|29325.9|29267.1|29333|29272.2|29338.5|29276.9|29319.2|29264.2|409
1610082300000|2021-01-08 05:05:00|29333.1|29272.9|29324.4|29272.3|29334.9|29277.7|29320.6|29265.3|516
1610082600000|2021-01-08 05:10:00|29324.9|29271.6|29326.4|29271|29332|29275.2|29318|29262.4|426
1610082900000|2021-01-08 05:15:00|29324.8|29274.8|29326.5|29268|29336.4|29277.2|29318.6|29265.4|412
1610083200000|2021-01-08 05:20:00|29324.2|29269.2|29315.1|29256.7|29327.7|29272.6|29303.8|29253.8|450
1610083500000|2021-01-08 05:25:00|29313.6|29258.4|29323.8|29268.2|29327.7|29269.5|29306|29250.3|508
1610083800000|2021-01-08 05:30:00|29320.6|29268.1|29319.4|29267.6|29323.7|29268.5|29313.4|29261.9|419
1610084100000|2021-01-08 05:35:00|29319.6|29268.8|29319.9|29264.5|29338.5|29269.6|29313.5|29261.5|458
1610084400000|2021-01-08 05:40:00|29320.4|29267.5|29327.6|29270|29331.4|29274|29312.8|29262.3|451
1610084700000|2021-01-08 05:45:00|29326.3|29271.9|29327|29277|29338.5|29277.9|29320.9|29265.1|447
1610085000000|2021-01-08 05:50:00|29328|29276.2|29325.5|29275.5|29344.8|29278.2|29323.6|29266.7|540
1610085300000|2021-01-08 05:55:00|29331|29276.2|29360.5|29279.6|29365.1|29284.7|29322.1|29267.8|594
1610085600000|2021-01-08 06:00:00|29360.9|29279.9|29349.4|29294.7|29361.2|29301|29344|29279.9|491
1610085900000|2021-01-08 06:05:00|29347.2|29297.2|29343.5|29293.2|29353.6|29299|29340.3|29288.2|476
1610086200000|2021-01-08 06:10:00|29345.7|29291.4|29336.7|29286.7|29349.2|29292.9|29333.2|29281.9|424
1610086500000|2021-01-08 06:15:00|29339.5|29289.5|29329.3|29279.3|29342.8|29289.5|29328.2|29277.5|430
1610086800000|2021-01-08 06:20:00|29329|29279|29330.4|29280.4|29336.3|29282.4|29326.3|29275.6|411
1610087100000|2021-01-08 06:25:00|29329.4|29279.4|29329.3|29277.9|29339|29287.4|29326.3|29274.1|478
1610087400000|2021-01-08 06:30:00|29328.5|29278.5|29326.6|29273.4|29333.9|29279.6|29322.3|29269.9|441
1610087700000|2021-01-08 06:35:00|29325.3|29274.4|29311.5|29261.5|29329.2|29277.4|29311.4|29261.4|384
1610088000000|2021-01-08 06:40:00|29311.6|29261.6|29313.6|29263.6|29316.7|29266.7|29305.7|29255.7|467
1610088300000|2021-01-08 06:45:00|29314.9|29264.9|29308|29258|29315.3|29265.3|29295.4|29245.4|482
1610088600000|2021-01-08 06:50:00|29308.6|29258.6|29321.4|29271.4|29322.4|29272.4|29308.6|29258.6|468
1610088900000|2021-01-08 06:55:00|29321|29271|29347.7|29295.9|29353.9|29303.9|29315.2|29265.2|474
1610089200000|2021-01-08 07:00:00|29349.4|29293.7|29342.3|29292.3|29365.5|29315.5|29328.5|29278.5|774
1610089500000|2021-01-08 07:05:00|29342.4|29292.4|29347.8|29297.8|29349.9|29299.9|29337.1|29287.1|560
1610089800000|2021-01-08 07:10:00|29345.1|29295.1|29338.5|29288.5|29354.8|29304.8|29335.3|29285.3|497
1610090100000|2021-01-08 07:15:00|29338.4|29288.4|29332.1|29282.1|29338.6|29298.1|29311.6|29276.6|558
1610090400000|2021-01-08 07:20:00|29332.3|29282.3|29302.3|29282.3|29335.7|29298.3|29291.8|29247.2|591
1610090700000|2021-01-08 07:25:00|29302.5|29282.5|29333.7|29283.7|29336.9|29286.9|29299|29273.8|495
1610091000000|2021-01-08 07:30:00|29336.4|29286.4|29344.7|29294.7|29345.6|29309.8|29309.2|29283.5|558
1610091300000|2021-01-08 07:35:00|29345.6|29295.6|29357.8|29337.8|29377.5|29343|29314|29280.1|736
1610091600000|2021-01-08 07:40:00|29358.8|29338.8|29380.6|29360.6|29382.1|29360.6|29355.8|29328.3|667
1610091900000|2021-01-08 07:45:00|29381.6|29361.6|29379.4|29359.4|29390|29362.2|29366.5|29334.2|584
1610092200000|2021-01-08 07:50:00|29379|29359|29389.1|29369.1|29396.5|29376.5|29378.1|29358.1|575
1610092500000|2021-01-08 07:55:00|29390|29370|29414.1|29364.1|29424.4|29390.9|29388.8|29363.7|759
1610092800000|2021-01-08 08:00:00|29399.7|29379.7|29471.9|29421.9|29479.4|29437.5|29398.9|29362.7|931
1610093100000|2021-01-08 08:05:00|29471.8|29421.8|29486.2|29466.2|29504.2|29466.2|29460.2|29413.4|937
1610093400000|2021-01-08 08:10:00|29486.3|29466.3|29522.1|29472.1|29558.7|29508.7|29474.9|29441.6|964
1610093700000|2021-01-08 08:15:00|29522.3|29472.3|29469.7|29449.7|29533.4|29499|29464|29415.3|909
1610094000000|2021-01-08 08:20:00|29469.3|29449.3|29454.3|29404.3|29490.5|29456.4|29439.7|29403.1|843
1610094300000|2021-01-08 08:25:00|29455.8|29405.8|29466|29446|29505.3|29454.8|29449|29404.9|835
1610094600000|2021-01-08 08:30:00|29466.3|29446.3|29479|29459|29482.7|29459.4|29461.4|29427.8|773
1610094900000|2021-01-08 08:35:00|29478.5|29458.5|29516|29466|29520.6|29476.4|29474.9|29450.7|772
1610095200000|2021-01-08 08:40:00|29515.9|29465.9|29455.5|29405.5|29520.3|29489.5|29441.5|29402.1|814
1610095500000|2021-01-08 08:45:00|29456.7|29406.7|29445.2|29425.2|29465.9|29434.2|29434.1|29384.1|692
1610095800000|2021-01-08 08:50:00|29445.4|29425.4|29446.2|29426.2|29468.8|29439.2|29444|29413.2|738
1610096100000|2021-01-08 08:55:00|29446.6|29426.6|29467.8|29447.8|29482.3|29450.1|29446|29418.2|697
1610096400000|2021-01-08 09:00:00|29467.7|29447.7|29480|29460|29482|29460.9|29462|29428.8|722
1610096700000|2021-01-08 09:05:00|29480.7|29460.7|29489|29439|29516.5|29492.9|29468.1|29432.6|823
1610097000000|2021-01-08 09:10:00|29489.4|29439.4|29466.5|29446.5|29497.5|29459.8|29462.5|29432.2|633
1610097300000|2021-01-08 09:15:00|29465.9|29445.9|29448.9|29428.9|29474.3|29447.9|29444.4|29420.4|750
1610097600000|2021-01-08 09:20:00|29449|29429|29458.4|29438.4|29479.4|29449.6|29442.5|29422.5|670
1610097900000|2021-01-08 09:25:00|29458.3|29438.3|29454|29434|29458.9|29438.9|29447|29427|672
1610098200000|2021-01-08 09:30:00|29453.7|29433.7|29452.2|29432.2|29469.6|29439.1|29446.9|29415.5|638
1610098500000|2021-01-08 09:35:00|29452.4|29432.4|29470.9|29450.9|29485.1|29452.4|29449.7|29429.7|602
1610098800000|2021-01-08 09:40:00|29470.6|29450.6|29462.9|29442.9|29483.9|29454.2|29461.2|29431.3|564
1610099100000|2021-01-08 09:45:00|29462.4|29442.4|29441.2|29421.2|29463.3|29443.3|29431.8|29394.2|692
1610099400000|2021-01-08 09:50:00|29441|29421|29443.8|29393.8|29448.2|29428.2|29427.9|29389.1|745
1610099700000|2021-01-08 09:55:00|29443.5|29393.5|29412|29362|29448|29413|29395.3|29359.7|728
1610100000000|2021-01-08 10:00:00|29410.7|29360.7|29401.6|29381.6|29424.7|29388.8|29399.9|29360.7|623
1610100300000|2021-01-08 10:05:00|29401.7|29381.7|29406.1|29386.1|29434.2|29401.9|29401.5|29370.6|657
1610100600000|2021-01-08 10:10:00|29406.6|29386.6|29419.7|29399.7|29442.9|29408.7|29397|29373.2|653
1610100900000|2021-01-08 10:15:00|29418.5|29398.5|29440.3|29420.3|29460.2|29424.8|29410.8|29390.8|815
1610101200000|2021-01-08 10:20:00|29440|29420|29431.2|29411.2|29440|29420|29422.6|29402.6|603
1610101500000|2021-01-08 10:25:00|29430.4|29410.4|29435.6|29415.6|29461.8|29427|29430.4|29394.4|594
1610101800000|2021-01-08 10:30:00|29435.1|29415.1|29423|29403|29436.2|29416.2|29417.5|29397.5|554
1610102100000|2021-01-08 10:35:00|29422.9|29402.9|29426.3|29406.3|29441|29407.1|29419.4|29390|451
1610102400000|2021-01-08 10:40:00|29426.9|29406.9|29435.1|29385.1|29439.8|29408.4|29417.8|29382|554
1610102700000|2021-01-08 10:45:00|29435.3|29385.3|29412.2|29392.2|29442.5|29405.5|29411.3|29382.7|476
1610103000000|2021-01-08 10:50:00|29412.3|29392.3|29424.7|29404.7|29425.9|29405.9|29412|29392|550
1610103300000|2021-01-08 10:55:00|29423.6|29403.6|29428|29408|29446.1|29412|29420.8|29390.2|474
1610103600000|2021-01-08 11:00:00|29427.9|29407.9|29436.5|29416.5|29445.8|29425.8|29427.2|29407.2|543
1610103900000|2021-01-08 11:05:00|29436|29416|29418.4|29398.4|29437.5|29417.5|29416.7|29396.7|540
1610104200000|2021-01-08 11:10:00|29418.1|29398.1|29414.1|29394.1|29419.5|29399.5|29410.9|29390.9|571
1610104500000|2021-01-08 11:15:00|29414.2|29394.2|29407.4|29387.4|29418.2|29398.2|29399.2|29379.2|587
1610104800000|2021-01-08 11:20:00|29406.7|29386.7|29405.9|29385.9|29420.9|29400.9|29396.4|29376.4|591
1610105100000|2021-01-08 11:25:00|29405.8|29385.8|29407.4|29387.4|29416.2|29396.2|29398.2|29378.2|571
1610105400000|2021-01-08 11:30:00|29406.8|29386.8|29406|29386|29413|29393|29403.9|29383.9|505
1610105700000|2021-01-08 11:35:00|29404.6|29384.6|29397|29377|29408|29388|29391.3|29371.3|541
1610106000000|2021-01-08 11:40:00|29395.5|29375.5|29380.6|29360.6|29398|29378|29379.6|29359.6|614
1610106300000|2021-01-08 11:45:00|29380.8|29360.8|29384.7|29364.7|29396.1|29376.1|29370.5|29350.5|621
1610106600000|2021-01-08 11:50:00|29378.3|29358.3|29373.5|29353.5|29380.9|29360.9|29372.6|29352.6|510
1610106900000|2021-01-08 11:55:00|29374|29354|29374.4|29354.4|29378.1|29358.1|29362.2|29342.2|506
1610107200000|2021-01-08 12:00:00|29375.3|29355.3|29390.8|29370.8|29417.6|29384|29366.8|29344.3|736
1610107500000|2021-01-08 12:05:00|29390.9|29370.9|29377.3|29357.3|29401.7|29374.9|29364.1|29341.3|740
1610107800000|2021-01-08 12:10:00|29378.7|29358.7|29386.3|29366.3|29390.3|29370.3|29373.5|29353.5|556
1610108100000|2021-01-08 12:15:00|29384.7|29364.7|29364.6|29344.6|29394.2|29374.2|29363.6|29343.6|567
1610108400000|2021-01-08 12:20:00|29364.9|29344.9|29385.9|29365.9|29390.2|29370.2|29363.2|29343.2|648
1610108700000|2021-01-08 12:25:00|29385.5|29365.5|29380.6|29360.6|29386.7|29366.7|29377.3|29357.3|534
1610109000000|2021-01-08 12:30:00|29380.4|29360.4|29369.1|29349.1|29380.5|29360.5|29363.9|29343.9|580
1610109300000|2021-01-08 12:35:00|29369|29349|29369.6|29349.6|29371.6|29351.6|29361.2|29341.2|586
1610109600000|2021-01-08 12:40:00|29369.9|29349.9|29375|29355|29378.6|29358.6|29368|29348|567
1610109900000|2021-01-08 12:45:00|29375.1|29355.1|29375.5|29355.5|29381|29361|29370.4|29350.4|512
1610110200000|2021-01-08 12:50:00|29375.1|29355.1|29377.9|29357.9|29379.1|29359.1|29372|29352|536
1610110500000|2021-01-08 12:55:00|29378.2|29358.2|29352.3|29332.3|29379.2|29359.2|29343|29323|635
1610110800000|2021-01-08 13:00:00|29352.2|29332.2|29343.5|29323.5|29359.9|29339.9|29342.3|29322.3|652
1610111100000|2021-01-08 13:05:00|29342.4|29322.4|29362.1|29342.1|29362.9|29342.9|29342.4|29322.4|560
1610111400000|2021-01-08 13:10:00|29362.7|29342.7|29365|29345|29385.5|29354.9|29357.7|29325.8|599
1610111700000|2021-01-08 13:15:00|29364.9|29344.9|29389.1|29339.1|29399.2|29360.2|29357.2|29332.6|780
1610112000000|2021-01-08 13:20:00|29389|29339|29363.2|29343.2|29392.3|29359.4|29352.8|29318.4|688
1610112300000|2021-01-08 13:25:00|29363.5|29343.5|29373.3|29324.6|29385.6|29348.8|29361|29316.9|605
1610112600000|2021-01-08 13:30:00|29377.9|29325.1|29415.5|29365.5|29447|29397|29351.1|29311.5|1098
1610112900000|2021-01-08 13:35:00|29412.5|29362.5|29379.9|29329.9|29415.8|29366.9|29376.8|29326.8|984
1610113200000|2021-01-08 13:40:00|29379.8|29329.8|29302.2|29252.2|29380.6|29330.6|29292.4|29247.5|1054
1610113500000|2021-01-08 13:45:00|29301.7|29251.7|29251.8|29201.8|29302.6|29252.6|29205.8|29168.8|1044
1610113800000|2021-01-08 13:50:00|29252.1|29202.1|29301.2|29251.2|29302.9|29252.9|29245.7|29199.4|961
1610114100000|2021-01-08 13:55:00|29304|29254|29254.7|29234.7|29312.2|29277|29251|29213.7|1003
1610114400000|2021-01-08 14:00:00|29258.8|29238.8|29301.9|29251.9|29310.5|29257.6|29250|29216.2|1080
1610114700000|2021-01-08 14:05:00|29303.2|29253.2|29318.3|29268.3|29340|29282.8|29297.9|29247.9|1052
1610115000000|2021-01-08 14:10:00|29319.1|29269.1|29307.9|29287.9|29331|29298.2|29289.5|29260|953
1610115300000|2021-01-08 14:15:00|29307.5|29287.5|29285.5|29265.5|29325.7|29288.8|29278.7|29249|926
1610115600000|2021-01-08 14:20:00|29285.2|29265.2|29245.1|29225.1|29302|29266.9|29243.8|29207.8|930
1610115900000|2021-01-08 14:25:00|29245.3|29225.3|29258.2|29208.2|29269|29233.3|29235.5|29194.3|880
1610116200000|2021-01-08 14:30:00|29257.5|29207.5|29257.1|29207.1|29260.5|29210.5|29244.4|29194.4|963
1610116500000|2021-01-08 14:35:00|29257.6|29207.6|29272.5|29252.5|29285.4|29253.8|29232.6|29199.3|970
1610116800000|2021-01-08 14:40:00|29272.3|29252.3|29327.5|29307.5|29335|29307.6|29266.6|29238.1|881
1610117100000|2021-01-08 14:45:00|29326.9|29306.9|29322.8|29302.8|29357.6|29321.3|29318.2|29283.2|921
1610117400000|2021-01-08 14:50:00|29322.7|29302.7|29366.5|29346.5|29369.4|29349.4|29322.6|29302.6|974
1610117700000|2021-01-08 14:55:00|29364.9|29344.9|29354.9|29334.9|29371.2|29351.2|29348.8|29328.8|947
1610118000000|2021-01-08 15:00:00|29353.9|29333.9|29341.2|29321.2|29372.8|29352.8|29341.2|29321.2|947
1610118300000|2021-01-08 15:05:00|29339.3|29319.3|29378.2|29358.2|29380.8|29360.8|29333.2|29313.2|919
1610118600000|2021-01-08 15:10:00|29377.9|29357.9|29373.5|29353.5|29377.9|29357.9|29364.6|29344.6|763
1610118900000|2021-01-08 15:15:00|29373.6|29353.6|29400.4|29380.4|29403.8|29383.8|29371.2|29351.2|918
1610119200000|2021-01-08 15:20:00|29399.6|29379.6|29419.9|29399.9|29427.9|29407.9|29398.6|29378.6|922
1610119500000|2021-01-08 15:25:00|29420.1|29400.1|29436.9|29416.9|29447.2|29427.2|29411.8|29391.8|882
1610119800000|2021-01-08 15:30:00|29437.4|29417.4|29406.8|29386.8|29437.5|29417.5|29405.7|29385.7|861
1610120100000|2021-01-08 15:35:00|29407|29387|29406.2|29386.2|29417.2|29397.2|29400.9|29380.9|844
1610120400000|2021-01-08 15:40:00|29406.4|29386.4|29394.3|29374.3|29417.1|29397.1|29392.5|29362.1|832
1610120700000|2021-01-08 15:45:00|29394.5|29374.5|29405.1|29385.1|29408.5|29388.5|29394.5|29374.5|768
1610121000000|2021-01-08 15:50:00|29404.8|29384.8|29380.1|29360.1|29416.8|29389.1|29380.1|29353.3|888
1610121300000|2021-01-08 15:55:00|29380.8|29360.8|29329.7|29309.7|29381.1|29361.1|29323.1|29296.7|941
1610121600000|2021-01-08 16:00:00|29329.2|29309.2|29325.6|29275.6|29344.4|29314|29299.2|29271|976
1610121900000|2021-01-08 16:05:00|29326.6|29276.6|29347.7|29297.7|29358.2|29314.4|29325.3|29276.1|843
1610122200000|2021-01-08 16:10:00|29347.4|29297.4|29386.1|29336.1|29387.5|29337.5|29338.4|29296.9|873
1610122500000|2021-01-08 16:15:00|29386.2|29336.2|29359.6|29309.6|29422.5|29372.5|29337.4|29287.4|1010
1610122800000|2021-01-08 16:20:00|29359.2|29309.2|29399.6|29349.6|29416.7|29381.2|29341.1|29291.1|1028
1610123100000|2021-01-08 16:25:00|29401.1|29351.1|29381.9|29331.9|29405.8|29375.3|29371.3|29321.3|957
1610123400000|2021-01-08 16:30:00|29381.7|29331.7|29363.8|29313.8|29385.8|29335.8|29353.5|29303.5|912
1610123700000|2021-01-08 16:35:00|29362.6|29312.6|29352.1|29302.1|29368.1|29318.1|29350.5|29300.5|963
1610124000000|2021-01-08 16:40:00|29353.4|29303.4|29342.5|29292.5|29356|29306|29334.7|29284.7|782
1610124300000|2021-01-08 16:45:00|29342.3|29292.3|29345.3|29295.3|29351.2|29301.2|29334.8|29284.8|680
1610124600000|2021-01-08 16:50:00|29345.4|29295.4|29354.5|29304.5|29364.4|29316.1|29328.1|29288.4|869
1610124900000|2021-01-08 16:55:00|29354.8|29304.8|29357.4|29307.4|29362.6|29313.7|29331.6|29291.4|752
1610125200000|2021-01-08 17:00:00|29358.8|29308.8|29379.9|29329.9|29382.8|29332.8|29357.2|29307.2|863
1610125500000|2021-01-08 17:05:00|29379.6|29329.6|29379.8|29329.8|29389.3|29339.3|29375.6|29325.6|872
1610125800000|2021-01-08 17:10:00|29379.9|29329.9|29363.8|29313.8|29384.1|29346.2|29360.5|29312.5|649
1610126100000|2021-01-08 17:15:00|29363.4|29313.4|29370.9|29320.9|29375.8|29338.4|29355.4|29309.3|778
1610126400000|2021-01-08 17:20:00|29374.1|29324.1|29377.4|29327.4|29387.2|29337.2|29371.2|29321.2|709
1610126700000|2021-01-08 17:25:00|29377.2|29327.2|29392.6|29342.6|29400|29350|29370.9|29320.9|880
1610127000000|2021-01-08 17:30:00|29392.7|29342.7|29411|29361|29416.2|29366.2|29387|29337|794
1610127300000|2021-01-08 17:35:00|29411.8|29361.8|29405.5|29355.5|29411.8|29361.8|29396.4|29346.4|743
1610127600000|2021-01-08 17:40:00|29404.9|29354.9|29399.4|29349.4|29405.6|29355.6|29389.9|29339.9|736
1610127900000|2021-01-08 17:45:00|29396.7|29346.7|29400.9|29350.9|29405.9|29355.9|29392|29342|697
1610128200000|2021-01-08 17:50:00|29401.7|29351.7|29416.3|29366.3|29419.6|29369.6|29397.7|29347.7|737
1610128500000|2021-01-08 17:55:00|29416.4|29366.4|29407.2|29357.2|29418.8|29368.8|29405.8|29355.8|672
1610128800000|2021-01-08 18:00:00|29410.2|29360.2|29440.4|29390.4|29442|29392|29408.5|29358.5|689
1610129100000|2021-01-08 18:05:00|29440.6|29390.6|29456.7|29406.7|29459.4|29409.4|29440|29390|475
1610129400000|2021-01-08 18:10:00|29457.3|29407.3|29449.9|29399.9|29458.6|29408.6|29445.4|29395.4|514
1610129700000|2021-01-08 18:15:00|29450|29400|29473|29423|29477.1|29427.1|29449.5|29399.5|732
1610130000000|2021-01-08 18:20:00|29473.2|29423.2|29491.9|29441.9|29494|29444|29468.6|29418.6|747
1610130300000|2021-01-08 18:25:00|29491.8|29441.8|29482.5|29432.5|29506.2|29456.2|29479.8|29429.8|747
1610130600000|2021-01-08 18:30:00|29482.6|29432.6|29497.5|29447.5|29499.9|29449.9|29480.4|29430.4|649
1610130900000|2021-01-08 18:35:00|29498.1|29448.1|29520|29470|29521|29471|29494.3|29444.3|723
1610131200000|2021-01-08 18:40:00|29518.7|29468.7|29521.5|29471.5|29530.8|29480.8|29514|29464|732
1610131500000|2021-01-08 18:45:00|29521.6|29471.6|29522|29472|29531.7|29481.7|29511.6|29461.6|684
1610131800000|2021-01-08 18:50:00|29522.3|29472.3|29499.9|29449.9|29530.7|29480.7|29496.7|29446.7|725
1610132100000|2021-01-08 18:55:00|29500.4|29450.4|29518.2|29468.2|29525.4|29475.4|29491.4|29441.4|744
1610132400000|2021-01-08 19:00:00|29517.5|29467.5|29496.6|29446.6|29519.4|29474|29481.4|29444.2|740
1610132700000|2021-01-08 19:05:00|29496.9|29446.9|29477.2|29427.2|29502|29452|29465.8|29415.8|743
1610133000000|2021-01-08 19:10:00|29476.7|29426.7|29474.8|29424.8|29478.7|29428.7|29467.9|29417.9|585
1610133300000|2021-01-08 19:15:00|29474.3|29424.3|29478.1|29428.1|29486.7|29436.7|29473.3|29423.3|545
1610133600000|2021-01-08 19:20:00|29478.5|29428.5|29482.8|29432.8|29487.8|29437.8|29474|29424|456
1610133900000|2021-01-08 19:25:00|29482.7|29432.7|29482.8|29432.8|29490.1|29440.1|29478.4|29428.4|473
1610134200000|2021-01-08 19:30:00|29481.2|29431.2|29473.2|29423.2|29488.4|29438.4|29465.2|29415.2|544
1610134500000|2021-01-08 19:35:00|29473.3|29423.3|29467.7|29417.7|29475.1|29425.1|29458.6|29408.6|570
1610134800000|2021-01-08 19:40:00|29467.2|29417.2|29470.5|29420.5|29478|29428|29459.2|29409.2|494
1610135100000|2021-01-08 19:45:00|29470.1|29420.1|29468|29418|29477.7|29427.7|29462.4|29412.4|435
1610135400000|2021-01-08 19:50:00|29469.8|29419.8|29459.7|29409.7|29473.7|29423.7|29445.6|29395.6|446
1610135700000|2021-01-08 19:55:00|29461.4|29411.4|29457.8|29407.8|29467.3|29417.3|29449.1|29399.1|633
1610136000000|2021-01-08 20:00:00|29456.3|29406.3|29453|29403|29463.6|29413.6|29445|29395|571
1610136300000|2021-01-08 20:05:00|29450.5|29400.5|29446.6|29396.6|29457.5|29403.6|29432.4|29382.4|717
1610136600000|2021-01-08 20:10:00|29445|29395|29445.1|29395.1|29452.4|29402.4|29439.8|29389.8|471
1610136900000|2021-01-08 20:15:00|29445.3|29395.3|29444.3|29394.3|29453.6|29403.6|29432.1|29382.1|541
1610137200000|2021-01-08 20:20:00|29442.5|29392.5|29448.2|29398.2|29452.7|29402.7|29442.2|29392.2|455
1610137500000|2021-01-08 20:25:00|29447.7|29397.7|29445.1|29395.1|29448.9|29398.9|29437.9|29387.9|439
1610137800000|2021-01-08 20:30:00|29446.9|29396.9|29445.2|29395.2|29462.9|29412.9|29438.5|29388.5|598
1610138100000|2021-01-08 20:35:00|29444.2|29394.2|29447|29397|29455.6|29405.6|29439.2|29389.2|567
1610138400000|2021-01-08 20:40:00|29445.5|29395.5|29449.5|29396.9|29455.2|29402.2|29440.1|29384.7|539
1610138700000|2021-01-08 20:45:00|29449.8|29396.3|29442.5|29373.2|29455.5|29401.7|29435|29356.2|594
1610139000000|2021-01-08 20:50:00|29439.7|29373.8|29447.4|29363.4|29454.6|29373.8|29430.6|29355.2|630
1610139300000|2021-01-08 20:55:00|29447.1|29363.7|29443.2|29359.7|29451.7|29369.8|29434.4|29354.2|723
1610139600000|2021-01-08 21:00:00|29444.2|29351.8|29431.9|29381.9|29455.7|29391.7|29416.5|29338|609
1610139900000|2021-01-08 21:05:00|29432.2|29382.2|29438.7|29388.7|29463.1|29396.1|29417.7|29347.4|378
1610140200000|2021-01-08 21:10:00|29438.6|29388.6|29433.1|29383.1|29460.6|29395.3|29425.4|29352.2|285
1610140500000|2021-01-08 21:15:00|29430.1|29380.1|29430.6|29380.6|29456.9|29382.2|29423.7|29345.8|258
1610140800000|2021-01-08 21:20:00|29430.9|29380.9|29432.2|29382.2|29462.3|29385.1|29428.9|29350.5|163
1610141100000|2021-01-08 21:25:00|29450.5|29364.7|29430.8|29380.8|29460|29383.9|29427.9|29355.3|210
1610141400000|2021-01-08 21:30:00|29430.3|29380.3|29439.7|29389.7|29460.7|29389.9|29424.6|29359.1|253
1610141700000|2021-01-08 21:35:00|29439.6|29389.6|29443.5|29393.5|29472.5|29397.4|29433.4|29356.7|256
1610142000000|2021-01-08 21:40:00|29443.7|29393.7|29438.1|29388.1|29469.6|29396.2|29437.1|29354.1|269
1610142300000|2021-01-08 21:45:00|29438.2|29388.2|29432.4|29382.4|29464.8|29393.5|29429.6|29349|263
1610142600000|2021-01-08 21:50:00|29432.8|29382.8|29433|29383|29464.3|29384|29427.7|29348.8|199
1610142900000|2021-01-08 21:55:00|29433.7|29383.7|29484.7|29367.7|29491.5|29390.5|29429.4|29352.1|458
1610312400000|2021-01-10 21:00:00|29493|29356|29493|29356|29493|29356|29493|29356|1
1610312700000|2021-01-10 21:05:00|29462.5|29320.5|29462.5|29320.5|29462.5|29320.5|29462.5|29320.5|1
1610313900000|2021-01-10 21:25:00|29437.1|29367.1|29477.5|29335.5|29478|29367.1|29437.1|29335.5|4
1610314200000|2021-01-10 21:30:00|29477|29335|29478|29336|29478|29336|29477|29335|2
1610314500000|2021-01-10 21:35:00|29468.5|29326.5|29468.5|29326.5|29468.5|29326.5|29468.5|29326.5|1
1610315100000|2021-01-10 21:45:00|29479.5|29337.5|29477.5|29335.5|29479.5|29379.2|29437.1|29335.5|6
1610315400000|2021-01-10 21:50:00|29478|29336|29470.8|29328.8|29485.7|29373.1|29421.5|29320.5|17
1610315700000|2021-01-10 21:55:00|29443.1|29373.1|29483.5|29341.5|29484.5|29373.1|29443.1|29333.7|6
1610316000000|2021-01-10 22:00:00|29489.6|29347.6|29486.8|29344.8|29495.6|29379.6|29447.4|29344.8|30
1610316300000|2021-01-10 22:05:00|29489|29347|29488.6|29346.6|29491.9|29363|29433|29336|156
1610316600000|2021-01-10 22:10:00|29488.5|29346.5|29468.8|29326.8|29494.4|29352.4|29462.9|29320.9|190
1610316900000|2021-01-10 22:15:00|29465.7|29323.7|29482.5|29340.5|29495.2|29393.3|29449.2|29321.5|175
1610317200000|2021-01-10 22:20:00|29482.8|29340.8|29483.8|29341.8|29483.8|29384.5|29449.8|29340.2|58
1610317500000|2021-01-10 22:25:00|29483.3|29341.3|29468.4|29326.4|29490.4|29389.9|29457.3|29318.5|171
1610317800000|2021-01-10 22:30:00|29468.2|29326.2|29468.6|29326.6|29483.4|29352.3|29457.8|29315.8|131
1610318100000|2021-01-10 22:35:00|29471.5|29329.5|29480.3|29338.3|29490|29369|29467.1|29325.1|167
1610318400000|2021-01-10 22:40:00|29479.6|29337.6|29470.1|29358.3|29484.5|29393.9|29442.9|29337.5|186
1610318700000|2021-01-10 22:45:00|29469.9|29358.9|29471.9|29381|29476.4|29403.9|29445.9|29353|121
1610319000000|2021-01-10 22:50:00|29471.7|29401.2|29469.4|29369.7|29475.1|29401.2|29444.5|29348.6|130
1610319300000|2021-01-10 22:55:00|29472.7|29355.7|29473.3|29367.8|29475.2|29386.8|29432|29350.4|76
1610319600000|2021-01-10 23:00:00|29474.8|29366.1|29457|29407|29477.5|29410.9|29445.4|29366.1|272
1610319900000|2021-01-10 23:05:00|29457.1|29407.1|29485.8|29435.8|29500|29439.8|29455.9|29388.9|370
1610320200000|2021-01-10 23:10:00|29485.7|29435.7|29478.9|29428.9|29543.5|29444.9|29474.7|29386.5|389
1610320500000|2021-01-10 23:15:00|29479.8|29429.8|29493.3|29443.3|29515|29445.9|29479.8|29415.2|229
1610320800000|2021-01-10 23:20:00|29513.4|29422.7|29491|29441|29513.4|29447.9|29487.7|29416.9|266
1610321100000|2021-01-10 23:25:00|29491.1|29441.1|29486.8|29436.8|29508|29443.9|29482.7|29409.6|267
1610321400000|2021-01-10 23:30:00|29479.6|29429.6|29482.8|29432.8|29505.4|29437.3|29469.3|29414.8|278
1610321700000|2021-01-10 23:35:00|29482.9|29432.9|29489|29439|29500.5|29440.3|29466.6|29403|283
1610322000000|2021-01-10 23:40:00|29489.1|29439.1|29521|29471|29539|29474|29484.6|29421|453
1610322300000|2021-01-10 23:45:00|29522|29472|29508.5|29458.5|29534.6|29472|29503|29429.9|230
1610322600000|2021-01-10 23:50:00|29507.6|29457.6|29526.8|29476.8|29538.9|29479.6|29505.5|29423.6|351
1610322900000|2021-01-10 23:55:00|29530.2|29480.2|29538.2|29488.2|29548|29498|29524.4|29474.4|525
1610323200000|2021-01-11 00:00:00|29538.1|29488.1|29520.2|29470.2|29546.1|29496.1|29514.5|29464.5|632
1610323500000|2021-01-11 00:05:00|29521.1|29471.1|29526.4|29476.4|29528|29478|29512.1|29462.1|521
1610323800000|2021-01-11 00:10:00|29526.6|29476.6|29539.2|29489.2|29540.5|29490.5|29523.5|29473.5|519
1610324100000|2021-01-11 00:15:00|29539|29489|29539.9|29489.9|29545.9|29495.9|29529.5|29479.5|534
1610324400000|2021-01-11 00:20:00|29541.7|29491.7|29544.1|29494.1|29545.6|29495.6|29536.3|29486.3|326
1610324700000|2021-01-11 00:25:00|29543.8|29493.8|29546.4|29496.4|29550.6|29500.6|29543.4|29493.4|342
1610325000000|2021-01-11 00:30:00|29546.9|29496.9|29535.2|29485.2|29551.4|29501.4|29527.6|29477.6|449
1610325300000|2021-01-11 00:35:00|29535.8|29485.8|29537.9|29487.9|29551.1|29501.1|29530.3|29480.3|457
1610325600000|2021-01-11 00:40:00|29539.8|29489.8|29540|29490|29545.4|29495.4|29537.8|29487.8|299
1610325900000|2021-01-11 00:45:00|29540.2|29490.2|29536.8|29486.8|29540.5|29490.5|29534.7|29484.7|411
1610326200000|2021-01-11 00:50:00|29537.3|29487.3|29537.6|29487.6|29543.9|29493.9|29533.4|29483.4|365
1610326500000|2021-01-11 00:55:00|29537.5|29487.5|29535.8|29485.8|29537.7|29487.7|29527.6|29477.6|473
1610326800000|2021-01-11 01:00:00|29535.4|29485.4|29535.1|29485.1|29541.6|29491.6|29532.5|29482.5|393
1610327100000|2021-01-11 01:05:00|29534.8|29484.8|29549.6|29499.6|29550.8|29500.8|29532.5|29482.5|317
1610327400000|2021-01-11 01:10:00|29548.1|29498.1|29551.8|29501.8|29554.3|29504.3|29547.4|29497.4|383
1610327700000|2021-01-11 01:15:00|29550|29500|29568.5|29518.5|29575.2|29525.2|29549.8|29499.8|572
1610328000000|2021-01-11 01:20:00|29571.1|29521.1|29556.2|29506.2|29571.1|29521.1|29551.2|29481.8|559
1610328300000|2021-01-11 01:25:00|29556.9|29506.3|29563.7|29506.9|29563.8|29511|29555.2|29503|336
1610328600000|2021-01-11 01:30:00|29561.4|29509.1|29565.9|29515.9|29567.6|29517.6|29559.3|29508|456
1610328900000|2021-01-11 01:35:00|29566.3|29516.3|29574.1|29524.1|29576.9|29526.9|29565.8|29515.8|576
1610329200000|2021-01-11 01:40:00|29573.5|29523.5|29567.4|29517.4|29574|29524|29565.7|29515.7|453
1610329500000|2021-01-11 01:45:00|29567.3|29517.3|29556.8|29506.8|29569.2|29519.2|29554.6|29504.6|513
1610329800000|2021-01-11 01:50:00|29557.2|29507.2|29561.7|29511.7|29563.2|29513.2|29552.2|29502.2|526
1610330100000|2021-01-11 01:55:00|29561.6|29511.6|29564.8|29514.8|29568.3|29518.3|29559.1|29509.1|467
1610330400000|2021-01-11 02:00:00|29564.7|29514.7|29575.2|29525.2|29575.5|29525.5|29564.3|29514.3|394
1610330700000|2021-01-11 02:05:00|29575.5|29525.5|29580.6|29530.6|29590.3|29540.3|29574.5|29524.5|568
1610331000000|2021-01-11 02:10:00|29581.2|29531.2|29589.9|29539.9|29590.5|29540.5|29579.4|29529.4|437
1610331300000|2021-01-11 02:15:00|29590.1|29540.1|29591.5|29541.5|29596.8|29546.8|29589.2|29539.2|426
1610331600000|2021-01-11 02:20:00|29592|29542|29578.3|29528.3|29597.1|29547.1|29578.2|29528.2|491
1610331900000|2021-01-11 02:25:00|29579|29529|29572.2|29522.2|29581.5|29531.5|29565.9|29515.9|627
1610332200000|2021-01-11 02:30:00|29571.7|29521.7|29569.3|29519.3|29573.8|29523.8|29566.3|29516.3|728
1610332500000|2021-01-11 02:35:00|29569.4|29519.4|29577.1|29527.1|29578|29528|29566.6|29516.6|612
1610332800000|2021-01-11 02:40:00|29578|29528|29580|29530|29585.5|29535.5|29577.4|29527.4|436
1610333100000|2021-01-11 02:45:00|29580.1|29530.1|29565.3|29515.3|29582.1|29532.1|29565.2|29515.1|540
1610333400000|2021-01-11 02:50:00|29565.2|29515.2|29564.7|29514.7|29569.1|29519.1|29563.6|29513.6|445
1610333700000|2021-01-11 02:55:00|29564.6|29514.6|29559.2|29509.2|29568.5|29518.5|29558.7|29508.7|411
1610334000000|2021-01-11 03:00:00|29559.3|29509.3|29569|29519|29570.2|29520.2|29557.5|29507.5|444
1610334300000|2021-01-11 03:05:00|29568.1|29518.1|29570|29520|29572.5|29522.5|29565.5|29515.5|304
1610334600000|2021-01-11 03:10:00|29570.1|29520.1|29570.6|29520.6|29574.9|29524.9|29567.6|29517.6|350
1610334900000|2021-01-11 03:15:00|29571|29521|29569.4|29519.4|29571.6|29521.6|29559.7|29509.7|407
1610335200000|2021-01-11 03:20:00|29569.3|29519.3|29577.9|29527.9|29577.9|29527.9|29564.3|29514.3|351
1610335500000|2021-01-11 03:25:00|29577.8|29527.8|29573.3|29523.3|29582.5|29532.5|29572.5|29522.5|445
1610335800000|2021-01-11 03:30:00|29574.2|29524.2|29568.5|29518.5|29575|29525|29560.6|29510.6|455
1610336100000|2021-01-11 03:35:00|29568.4|29518.4|29570.2|29520.2|29573.5|29523.5|29565.4|29515.4|352
1610336400000|2021-01-11 03:40:00|29569.9|29519.9|29573.4|29523.4|29574.8|29524.8|29568.1|29518.1|290
1610336700000|2021-01-11 03:45:00|29573.6|29523.6|29582.7|29532.7|29583.6|29533.6|29573|29523|369
1610337000000|2021-01-11 03:50:00|29582.6|29532.6|29575.3|29525.3|29583.2|29533.2|29573.9|29523.9|288
1610337300000|2021-01-11 03:55:00|29575.2|29525.2|29576.2|29526.2|29578.4|29528.4|29569.7|29519.7|373
1610337600000|2021-01-11 04:00:00|29576.3|29526.3|29570.3|29520.3|29578.1|29528.1|29567.5|29517.5|473
1610337900000|2021-01-11 04:05:00|29571.1|29521.1|29573.8|29523.8|29580.4|29530.4|29570.8|29520.8|403
1610338200000|2021-01-11 04:10:00|29573.6|29523.6|29577.4|29527.4|29578.5|29528.5|29572.9|29522.9|322
1610338500000|2021-01-11 04:15:00|29577.1|29527.1|29585.3|29535.3|29586.5|29536.5|29575.5|29525.5|405
1610338800000|2021-01-11 04:20:00|29584.9|29534.9|29587.6|29537.6|29588.3|29538.3|29578.6|29528.6|348
1610339100000|2021-01-11 04:25:00|29587.5|29537.5|29592.4|29542.4|29596.8|29546.8|29586.4|29536.4|341
1610339400000|2021-01-11 04:30:00|29593.7|29543.7|29587.8|29537.8|29593.7|29543.7|29584.4|29534.4|485
1610339700000|2021-01-11 04:35:00|29588|29538|29591.3|29541.3|29592.1|29542.1|29587.9|29537.9|254
1610340000000|2021-01-11 04:40:00|29591.1|29541.1|29586.8|29536.8|29591.7|29541.7|29584.1|29534.1|385
1610340300000|2021-01-11 04:45:00|29587.7|29537.7|29590.1|29540.1|29592.6|29542.6|29582.2|29532.2|344
1610340600000|2021-01-11 04:50:00|29590.9|29540.9|29595.6|29545.6|29595.6|29545.6|29587.4|29537.4|341
1610340900000|2021-01-11 04:55:00|29595|29545|29580.5|29530.5|29596.3|29546.3|29573.2|29523.2|510
1610341200000|2021-01-11 05:00:00|29580.6|29530.6|29587.1|29537.1|29590.8|29540.8|29578|29528|376
1610341500000|2021-01-11 05:05:00|29585.3|29535.3|29584.5|29534.5|29588.9|29538.9|29578.7|29528.7|438
1610341800000|2021-01-11 05:10:00|29584|29534|29582.5|29532.5|29591.2|29541.2|29574.3|29524.3|406
1610342100000|2021-01-11 05:15:00|29582.6|29532.6|29577.1|29527.1|29589.1|29539.1|29575.6|29525.6|355
1610342400000|2021-01-11 05:20:00|29576.6|29526.6|29574.7|29524.7|29585|29535|29574.2|29524.2|368
1610342700000|2021-01-11 05:25:00|29574.4|29524.4|29579.2|29529.2|29584.5|29534.5|29573.8|29523.8|359
1610343000000|2021-01-11 05:30:00|29579.4|29529.4|29573.5|29523.5|29583.2|29533.2|29570.9|29520.9|485
1610343300000|2021-01-11 05:35:00|29573.6|29523.6|29574.9|29524.9|29579.2|29529.2|29572|29522|436
1610343600000|2021-01-11 05:40:00|29575.2|29525.2|29574.5|29524.5|29578.6|29528.6|29569|29519|470
1610343900000|2021-01-11 05:45:00|29576.1|29526.1|29575.8|29525.8|29579.9|29529.9|29571.1|29521.1|355
1610344200000|2021-01-11 05:50:00|29575.7|29525.7|29576.7|29526.7|29580.6|29530.6|29567.5|29517.5|375
1610344500000|2021-01-11 05:55:00|29576.8|29526.8|29558.5|29508.5|29581.5|29531.5|29556.7|29506.7|598
1610344800000|2021-01-11 06:00:00|29557.3|29507.3|29564.3|29514.3|29575|29525|29557.3|29507.3|537
1610345100000|2021-01-11 06:05:00|29569.8|29519.8|29554.1|29504.1|29574|29524|29547.9|29497.9|554
1610345400000|2021-01-11 06:10:00|29554.3|29504.3|29583.5|29533.5|29590.9|29548.7|29552.5|29502.4|553
1610345700000|2021-01-11 06:15:00|29583.8|29533.8|29564.8|29544.8|29590.2|29555.5|29562.8|29528.3|605
1610346000000|2021-01-11 06:20:00|29565.2|29545.2|29564|29544|29584.5|29548.2|29558.8|29527.6|463
1610346300000|2021-01-11 06:25:00|29564.3|29544.3|29563|29543|29583.2|29547.7|29556.3|29510.4|507
1610346600000|2021-01-11 06:30:00|29562.4|29542.4|29576.9|29526.9|29583.5|29551|29554.3|29517|508
1610346900000|2021-01-11 06:35:00|29576.6|29526.6|29573.6|29523.6|29585|29535|29567|29517|682
1610347200000|2021-01-11 06:40:00|29574.1|29524.1|29575|29525|29579.9|29529.9|29567.6|29517.6|562
1610347500000|2021-01-11 06:45:00|29575.9|29525.9|29577.4|29527.4|29581.4|29531.4|29571.3|29521.3|593
1610347800000|2021-01-11 06:50:00|29575.8|29525.8|29563.4|29513.4|29577.4|29527.4|29561|29511|593
1610348100000|2021-01-11 06:55:00|29562|29512|29566.4|29516.4|29569.7|29519.7|29559.6|29509.6|657
1610348400000|2021-01-11 07:00:00|29564.7|29514.7|29577.3|29527.3|29581.3|29544.3|29551.7|29514.4|666
1610348700000|2021-01-11 07:05:00|29576.5|29526.5|29560.7|29540.7|29577.2|29542.1|29551|29516|694
1610349000000|2021-01-11 07:10:00|29559.2|29539.2|29557.4|29537.4|29579.4|29543|29556.4|29520.9|574
1610349300000|2021-01-11 07:15:00|29557.3|29537.3|29551.3|29531.3|29573.2|29542|29547.7|29512.9|730
1610349600000|2021-01-11 07:20:00|29550.4|29530.4|29577.6|29527.6|29588.5|29553.8|29547.3|29513|690
1610349900000|2021-01-11 07:25:00|29577.4|29527.4|29593.2|29543.2|29600.2|29565.5|29559.4|29526.9|722
1610350200000|2021-01-11 07:30:00|29596|29546|29593.6|29573.6|29608|29576|29573|29540.1|872
1610350500000|2021-01-11 07:35:00|29593.4|29573.4|29638.9|29618.9|29653.8|29620.5|29591.4|29571.4|787
1610350800000|2021-01-11 07:40:00|29638.8|29618.8|29614.1|29594.1|29642.2|29618.9|29609.7|29551.4|664
1610351100000|2021-01-11 07:45:00|29614|29594|29630.2|29580.2|29643.2|29610.2|29609.1|29572|648
1610351400000|2021-01-11 07:50:00|29630|29580|29628.4|29578.4|29636.9|29604.1|29601.9|29560.2|654
1610351700000|2021-01-11 07:55:00|29629.1|29579.1|29618.3|29598.3|29631.7|29604.8|29609.8|29576|778
1610352000000|2021-01-11 08:00:00|29619.9|29599.9|29593.9|29573.9|29621.3|29601.3|29584.9|29559.1|955
1610352300000|2021-01-11 08:05:00|29593.6|29573.6|29571.1|29551.1|29606.8|29576|29570|29539.4|979
1610352600000|2021-01-11 08:10:00|29572.3|29552.3|29536.6|29516.6|29572.3|29552.3|29533.5|29495.7|845
1610352900000|2021-01-11 08:15:00|29537.9|29517.9|29552.3|29502.3|29559.8|29523.8|29521.3|29492.7|703
1610353200000|2021-01-11 08:20:00|29551.9|29501.9|29543.7|29523.7|29551.9|29524.4|29524.9|29490|727
1610353500000|2021-01-11 08:25:00|29543.4|29523.4|29568.9|29548.9|29577.7|29551.9|29541.9|29509.2|780
1610353800000|2021-01-11 08:30:00|29570.3|29550.3|29561|29541|29583.4|29555.7|29559.1|29527|681
1610354100000|2021-01-11 08:35:00|29561.6|29541.6|29567.2|29517.2|29576.1|29549.1|29531.3|29495.6|784
1610354400000|2021-01-11 08:40:00|29567.7|29517.7|29570.5|29520.5|29576.9|29542.2|29545.7|29509|695
1610354700000|2021-01-11 08:45:00|29570.4|29520.4|29573.5|29553.5|29574.7|29554.7|29532.2|29497.7|804
1610355000000|2021-01-11 08:50:00|29574.2|29554.2|29588.3|29568.3|29604.3|29574.4|29571.5|29550|753
1610355300000|2021-01-11 08:55:00|29588.7|29568.7|29575.9|29555.9|29592|29572|29574.6|29554.6|668
1610355600000|2021-01-11 09:00:00|29577.4|29557.4|29587.1|29567.1|29592.8|29572.2|29573.5|29541.2|669
1610355900000|2021-01-11 09:05:00|29588.1|29568.1|29570.9|29550.9|29588.5|29568.5|29564.7|29534.5|661
1610356200000|2021-01-11 09:10:00|29570.2|29550.2|29602.8|29582.8|29603.9|29583.9|29567.1|29547.1|694
1610356500000|2021-01-11 09:15:00|29602.9|29582.9|29589.6|29569.6|29607.1|29587.1|29588.9|29568.9|690
1610356800000|2021-01-11 09:20:00|29590.3|29570.3|29592.2|29572.2|29602.8|29582.8|29585|29565|638
1610357100000|2021-01-11 09:25:00|29591.7|29571.7|29595.6|29575.6|29604.9|29584.9|29588.9|29568.9|623
1610357400000|2021-01-11 09:30:00|29595.9|29575.9|29584.1|29564.1|29597.5|29577.5|29582.8|29562.8|548
1610357700000|2021-01-11 09:35:00|29585.5|29565.5|29616.5|29596.5|29619.7|29599.7|29578.5|29558.5|757
1610358000000|2021-01-11 09:40:00|29616.4|29596.4|29633|29613|29634.8|29614.8|29610.7|29590.7|717
1610358300000|2021-01-11 09:45:00|29633.6|29613.6|29641.3|29621.3|29641.3|29621.3|29632.3|29612.3|643
1610358600000|2021-01-11 09:50:00|29641.9|29621.9|29650.2|29630.2|29652.7|29632.7|29634|29614|629
1610358900000|2021-01-11 09:55:00|29650.4|29630.4|29664.4|29644.4|29668.1|29648.1|29648.6|29628.6|682
1610359200000|2021-01-11 10:00:00|29664.3|29644.3|29660.9|29640.9|29669.1|29649.1|29653.6|29633.6|730
1610359500000|2021-01-11 10:05:00|29660.8|29640.8|29672.5|29652.5|29673.8|29653.8|29656.9|29636.9|573
1610359800000|2021-01-11 10:10:00|29672.6|29652.6|29654.4|29634.4|29673.4|29653.4|29651.4|29631.4|654
1610360100000|2021-01-11 10:15:00|29654.8|29634.8|29666.7|29646.7|29673.3|29653.3|29653.1|29633.1|616
1610360400000|2021-01-11 10:20:00|29666.6|29646.6|29675.1|29655.1|29677.2|29657.2|29655.1|29635.1|678
1610360700000|2021-01-11 10:25:00|29674.8|29654.8|29669.4|29649.4|29683.9|29663.9|29668.4|29648.4|551
1610361000000|2021-01-11 10:30:00|29669.8|29649.8|29668.6|29648.6|29684.7|29664.7|29668.6|29648.6|572
1610361300000|2021-01-11 10:35:00|29668.3|29648.3|29667.5|29647.5|29686.9|29666.9|29666|29646|661
1610361600000|2021-01-11 10:40:00|29667.3|29647.3|29663.4|29643.4|29677|29657|29662.8|29642.8|594
1610361900000|2021-01-11 10:45:00|29663.2|29643.2|29660.7|29640.7|29667.1|29647.1|29653.6|29633.6|639
1610362200000|2021-01-11 10:50:00|29659.7|29639.7|29643.4|29623.4|29664.5|29644.5|29643.4|29623.4|517
1610362500000|2021-01-11 10:55:00|29644.8|29624.8|29637|29617|29657.7|29637.7|29634.3|29614.3|700
1610362800000|2021-01-11 11:00:00|29637.2|29617.2|29631.9|29611.9|29644|29624|29625.1|29605.1|727
1610363100000|2021-01-11 11:05:00|29630.9|29610.9|29632.4|29612.4|29634.4|29614.4|29619.1|29599.1|691
1610363400000|2021-01-11 11:10:00|29632.5|29612.5|29634.9|29614.9|29635.2|29615.2|29624.1|29604.1|582
1610363700000|2021-01-11 11:15:00|29635.1|29615.1|29639.1|29619.1|29642.2|29622.2|29633.9|29613.9|503
1610364000000|2021-01-11 11:20:00|29638.9|29618.9|29635.8|29615.8|29640.3|29620.3|29624.8|29604.8|595
1610364300000|2021-01-11 11:25:00|29635.6|29615.6|29665.7|29615.7|29673.5|29652.7|29634.8|29613.1|686
1610364600000|2021-01-11 11:30:00|29667.4|29617.4|29642.1|29622.1|29672.6|29651.3|29638.1|29608.5|677
1610364900000|2021-01-11 11:35:00|29642.5|29622.5|29633.1|29613.1|29651.4|29626.4|29633|29600.1|661
1610365200000|2021-01-11 11:40:00|29634|29614|29633.6|29613.6|29653.7|29633.7|29631.4|29611.4|648
1610365500000|2021-01-11 11:45:00|29633.8|29613.8|29635.5|29615.5|29641.6|29621.6|29633.1|29613.1|491
1610365800000|2021-01-11 11:50:00|29634.6|29614.6|29639.4|29619.4|29642.5|29622.5|29633.3|29613.3|407
1610366100000|2021-01-11 11:55:00|29639.5|29619.5|29640.2|29620.2|29644|29624|29637.6|29617.6|492
1610366400000|2021-01-11 12:00:00|29640.1|29620.1|29643.4|29623.4|29647.6|29627.6|29634.5|29614.5|580
1610366700000|2021-01-11 12:05:00|29643.5|29623.5|29648.5|29628.5|29653.4|29633.4|29643.2|29623.2|642
1610367000000|2021-01-11 12:10:00|29649.3|29629.3|29668.8|29648.8|29670.6|29650.6|29642.1|29622.1|743
1610367300000|2021-01-11 12:15:00|29669.1|29649.1|29662.9|29642.9|29676.4|29656.4|29662.3|29642.3|699
1610367600000|2021-01-11 12:20:00|29663.3|29643.3|29668.5|29648.5|29671.2|29651.2|29663.3|29643.3|531
1610367900000|2021-01-11 12:25:00|29668.2|29648.2|29652.2|29632.2|29668.7|29648.7|29652.2|29632.2|571
1610368200000|2021-01-11 12:30:00|29652.4|29632.4|29655.4|29635.4|29659.6|29639.6|29651.8|29631.8|548
1610368500000|2021-01-11 12:35:00|29655.2|29635.2|29635.2|29615.2|29655.6|29635.6|29634.8|29614.8|672
1610368800000|2021-01-11 12:40:00|29635|29615|29642.9|29622.9|29649.6|29629.6|29633.5|29613.5|682
1610369100000|2021-01-11 12:45:00|29642.7|29622.7|29647.9|29627.9|29648.7|29628.7|29639.5|29619.5|531
1610369400000|2021-01-11 12:50:00|29647.5|29627.5|29658.6|29638.6|29658.6|29638.6|29644.6|29624.6|558
1610369700000|2021-01-11 12:55:00|29658.5|29638.5|29652.2|29632.2|29658.8|29638.8|29646.3|29626.3|537
1610370000000|2021-01-11 13:00:00|29652.1|29632.1|29666|29646|29666.6|29646.6|29646|29626|623
1610370300000|2021-01-11 13:05:00|29666.2|29646.2|29678.3|29658.3|29680|29660|29663.5|29643.5|647
1610370600000|2021-01-11 13:10:00|29677.6|29657.6|29668.2|29648.2|29678.1|29658.1|29667.6|29647.6|586
1610370900000|2021-01-11 13:15:00|29670|29650|29684.1|29664.1|29685.3|29665.3|29663.8|29643.8|611
1610371200000|2021-01-11 13:20:00|29684.7|29664.7|29693.4|29673.4|29694.4|29674.4|29673.2|29653.2|612
1610371500000|2021-01-11 13:25:00|29693.9|29673.9|29708|29688|29712|29692|29692.5|29672.5|593
1610371800000|2021-01-11 13:30:00|29707.7|29687.7|29713.5|29693.5|29719.5|29699.5|29704.8|29684.8|665
1610372100000|2021-01-11 13:35:00|29712.6|29692.6|29732.3|29712.3|29733.5|29713.5|29712.6|29692.6|738
1610372400000|2021-01-11 13:40:00|29732.6|29712.6|29728.3|29708.3|29749.1|29729.1|29726.9|29706.9|813
1610372700000|2021-01-11 13:45:00|29729.5|29709.5|29725.4|29705.4|29733.7|29713.7|29715.9|29695.9|706
1610373000000|2021-01-11 13:50:00|29725.2|29705.2|29736.3|29716.3|29746.5|29726.5|29725.2|29705.2|824
1610373300000|2021-01-11 13:55:00|29736.4|29716.4|29739.4|29719.4|29761.1|29736.5|29724|29704|913
1610373600000|2021-01-11 14:00:00|29738.3|29718.3|29735|29685|29756.7|29723.5|29707.6|29665.3|943
1610373900000|2021-01-11 14:05:00|29738.9|29688.9|29698.8|29678.8|29738.9|29699.2|29685.6|29653.9|925
1610374200000|2021-01-11 14:10:00|29698.6|29678.6|29719.8|29699.8|29724.5|29704.5|29696.8|29676.8|792
1610374500000|2021-01-11 14:15:00|29720|29700|29740.7|29720.7|29764.4|29734.4|29714.6|29694.6|904
1610374800000|2021-01-11 14:20:00|29740.6|29720.6|29727|29707|29766.2|29731.5|29722|29688.9|830
1610375100000|2021-01-11 14:25:00|29726.9|29706.9|29710.4|29690.4|29727|29707|29700.2|29680.2|665
1610375400000|2021-01-11 14:30:00|29710.1|29690.1|29705.8|29685.8|29738.1|29718.1|29695|29662.5|780
1610375700000|2021-01-11 14:35:00|29705.9|29685.9|29715|29695|29724|29704|29702.3|29682.3|744
1610376000000|2021-01-11 14:40:00|29714.7|29694.7|29716.9|29696.9|29740.8|29706.1|29708.1|29681.6|680
1610376300000|2021-01-11 14:45:00|29715.8|29695.8|29724.1|29704.1|29747.8|29707.9|29713.7|29682.7|813
1610376600000|2021-01-11 14:50:00|29724.3|29704.3|29742|29722|29760.6|29728.8|29724.3|29692.2|909
1610376900000|2021-01-11 14:55:00|29742.9|29722.9|29790.1|29740.1|29792.9|29755.4|29742.4|29712.9|960
1610377200000|2021-01-11 15:00:00|29791.5|29741.5|29770.7|29750.7|29814.7|29782.9|29769.5|29736.1|953
1610377500000|2021-01-11 15:05:00|29771.9|29751.9|29773.1|29753.1|29804.4|29766.4|29769.3|29735.7|862
1610377800000|2021-01-11 15:10:00|29774.1|29754.1|29773.2|29753.2|29793.2|29758.3|29765.9|29729.3|849
1610378100000|2021-01-11 15:15:00|29773.1|29753.1|29752.5|29732.5|29786.3|29756|29751.3|29720.5|795
1610378400000|2021-01-11 15:20:00|29752.6|29732.6|29749.5|29729.5|29765.1|29737|29745.3|29713.6|780
1610378700000|2021-01-11 15:25:00|29750.1|29730.1|29753.1|29733.1|29770.8|29739.4|29735.5|29707.8|797
1610379000000|2021-01-11 15:30:00|29754|29734|29794.8|29774.8|29808.9|29776.2|29753.8|29733.8|743
1610379300000|2021-01-11 15:35:00|29795.1|29775.1|29800|29780|29811.2|29791.2|29786.3|29758.3|757
1610379600000|2021-01-11 15:40:00|29799.5|29779.5|29772.6|29752.6|29803.6|29783.6|29770.3|29750.3|752
1610379900000|2021-01-11 15:45:00|29772.4|29752.4|29772.9|29752.9|29788.2|29768.2|29767.6|29747.6|818
1610380200000|2021-01-11 15:50:00|29773.3|29753.3|29776.4|29756.4|29777.1|29757.1|29744.6|29724.6|807
1610380500000|2021-01-11 15:55:00|29776.7|29756.7|29740.4|29720.4|29786.5|29766.5|29738.4|29718.4|948
1610380800000|2021-01-11 16:00:00|29739.2|29719.2|29739|29719|29762.4|29742.4|29733.9|29713.9|849
1610381100000|2021-01-11 16:05:00|29738.4|29718.4|29720.9|29700.9|29739.4|29719.4|29713.9|29693.9|774
1610381400000|2021-01-11 16:10:00|29721.7|29701.7|29721.7|29701.7|29730.5|29710.5|29713.1|29693.1|787
1610381700000|2021-01-11 16:15:00|29721.9|29701.9|29723.2|29703.2|29725.4|29705.4|29713.8|29693.8|692
1610382000000|2021-01-11 16:20:00|29723.9|29703.9|29729.2|29709.2|29735.5|29715.5|29719.9|29699.9|754
1610382300000|2021-01-11 16:25:00|29729.1|29709.1|29709.6|29689.6|29735.9|29715.9|29706.1|29686.1|701
1610382600000|2021-01-11 16:30:00|29709.2|29689.2|29710.5|29690.5|29732.3|29696.3|29701.4|29677.1|857
1610382900000|2021-01-11 16:35:00|29709.8|29689.8|29711.3|29691.3|29717.3|29697.3|29706.9|29686.9|691
1610383200000|2021-01-11 16:40:00|29711.1|29691.1|29705.1|29685.1|29716|29696|29698.3|29678.3|764
1610383500000|2021-01-11 16:45:00|29705.3|29685.3|29709.2|29689.2|29712.7|29692.7|29696.3|29676.3|800
1610383800000|2021-01-11 16:50:00|29709.1|29689.1|29706.1|29686.1|29713.5|29693.5|29703|29683|574
1610384100000|2021-01-11 16:55:00|29705.8|29685.8|29704.3|29684.3|29710.4|29690.4|29698.6|29678.6|667
1610384400000|2021-01-11 17:00:00|29703.8|29683.8|29699.9|29679.9|29706.9|29686.9|29697.8|29677.8|578
1610384700000|2021-01-11 17:05:00|29700.2|29680.2|29706.6|29656.6|29711.5|29685.7|29693.7|29654.5|577
1610385000000|2021-01-11 17:10:00|29706.2|29656.2|29705.9|29655.9|29712.7|29669.4|29686.9|29647.1|536
1610385300000|2021-01-11 17:15:00|29706.4|29656.4|29704.3|29654.3|29713.5|29663.5|29700.8|29650.8|556
1610385600000|2021-01-11 17:20:00|29703|29653|29701.3|29651.3|29709.3|29669.7|29685.6|29648|649
1610385900000|2021-01-11 17:25:00|29700.3|29650.3|29701.6|29651.6|29707.7|29670.6|29686.5|29649.4|658
1610386200000|2021-01-11 17:30:00|29701.5|29651.5|29703.1|29653.1|29704.5|29669.6|29682.4|29646.9|734
1610386500000|2021-01-11 17:35:00|29703|29653|29705.1|29655.1|29706.7|29656.7|29699.6|29649.6|632
1610386800000|2021-01-11 17:40:00|29704.7|29654.7|29700.9|29650.9|29707.1|29672|29687.9|29649.2|586
1610387100000|2021-01-11 17:45:00|29700.2|29650.2|29702.9|29652.9|29711.3|29673.6|29690|29650.2|565
1610387400000|2021-01-11 17:50:00|29702|29652|29703.3|29653.3|29705.3|29655.3|29699.4|29649.4|468
1610387700000|2021-01-11 17:55:00|29701.7|29651.7|29703.7|29653.7|29706.9|29671.2|29685.9|29649.6|745
1610388000000|2021-01-11 18:00:00|29703.2|29653.2|29703.7|29653.7|29707.8|29672.2|29689.1|29650.2|560
1610388300000|2021-01-11 18:05:00|29703.4|29653.4|29705.8|29655.8|29709.3|29659.3|29699.4|29649.4|453
1610388600000|2021-01-11 18:10:00|29705.6|29655.6|29703.2|29653.2|29707.3|29673.1|29688.9|29650.4|625
1610388900000|2021-01-11 18:15:00|29703.1|29653.1|29704|29654|29708.2|29671.5|29691.5|29648.5|620
1610389200000|2021-01-11 18:20:00|29704.1|29654.1|29702.5|29652.5|29707.7|29670.8|29688.4|29647.3|675
1610389500000|2021-01-11 18:25:00|29702.1|29652.1|29701.3|29651.3|29707.4|29657.4|29700.3|29650.3|612
1610389800000|2021-01-11 18:30:00|29701.2|29651.2|29700.5|29650.5|29705.3|29669.8|29686.5|29647.9|584
1610390100000|2021-01-11 18:35:00|29701.3|29651.3|29702|29652|29707.4|29668.8|29686.7|29649.3|524
1610390400000|2021-01-11 18:40:00|29703.1|29653.1|29702.3|29652.3|29705.2|29668.4|29688.4|29649.2|553
1610390700000|2021-01-11 18:45:00|29702.6|29652.6|29702.8|29652.8|29706.8|29670.9|29685.9|29649.4|603
1610391000000|2021-01-11 18:50:00|29703.1|29653.1|29700.3|29650.3|29705.6|29670.3|29685.8|29648.7|596
1610391300000|2021-01-11 18:55:00|29700|29650|29702.2|29652.2|29706.2|29656.2|29698|29648|604
1610391600000|2021-01-11 19:00:00|29701.9|29651.9|29714.1|29664.1|29715.8|29665.8|29699.5|29649.5|648
1610391900000|2021-01-11 19:05:00|29713.5|29663.5|29711.8|29661.8|29715.7|29665.7|29707.4|29657.4|469
1610392200000|2021-01-11 19:10:00|29711.3|29661.3|29713.4|29663.4|29715.6|29665.6|29707.5|29657.5|394
1610392500000|2021-01-11 19:15:00|29712.8|29662.8|29714.5|29664.5|29715.8|29665.8|29705.2|29655.2|397
1610392800000|2021-01-11 19:20:00|29713.2|29663.2|29713.9|29663.9|29721.5|29671.5|29710.2|29660.2|459
1610393100000|2021-01-11 19:25:00|29713.6|29663.6|29715.5|29665.5|29718.2|29668.2|29709.3|29659.3|419
1610393400000|2021-01-11 19:30:00|29714.5|29664.5|29709.8|29659.8|29716.8|29666.8|29705.3|29655.3|458
1610393700000|2021-01-11 19:35:00|29710.4|29660.4|29711.3|29661.3|29715.8|29665.8|29705.2|29655.2|419
1610394000000|2021-01-11 19:40:00|29711.5|29661.5|29710.4|29660.4|29714.4|29664.4|29708.8|29658.8|360
1610394300000|2021-01-11 19:45:00|29710.3|29660.3|29716.5|29666.5|29719.4|29669.4|29710.1|29660.1|372
1610394600000|2021-01-11 19:50:00|29717.8|29667.8|29718.9|29668.9|29720.7|29670.7|29710.5|29660.5|433
1610394900000|2021-01-11 19:55:00|29718.1|29668.1|29722|29672|29727.1|29677.1|29715.5|29665.5|557
1610395200000|2021-01-11 20:00:00|29723.1|29673.1|29724.1|29674.1|29727.4|29677.4|29715.5|29665.5|504
1610395500000|2021-01-11 20:05:00|29723.6|29673.6|29721.1|29671.1|29729|29679|29721.1|29671.1|459
1610395800000|2021-01-11 20:10:00|29721.3|29671.3|29719.8|29669.8|29724.8|29674.8|29711.1|29661.1|444
1610396100000|2021-01-11 20:15:00|29719.1|29669.1|29725.6|29675.6|29731.8|29681.8|29715.6|29665.6|476
1610396400000|2021-01-11 20:20:00|29726|29676|29730.8|29680.8|29737.3|29687.3|29724.7|29674.7|513
1610396700000|2021-01-11 20:25:00|29731.2|29681.2|29740.1|29690.1|29743.3|29693.3|29730|29680|513
1610397000000|2021-01-11 20:30:00|29740.2|29690.2|29738.2|29688.2|29744.9|29694.9|29732.2|29682.2|499
1610397300000|2021-01-11 20:35:00|29737.8|29687.8|29745.5|29695.5|29752.2|29702.2|29730.7|29680.7|503
1610397600000|2021-01-11 20:40:00|29745|29695|29746.6|29696.6|29749.8|29699.8|29735.3|29685.3|480
1610397900000|2021-01-11 20:45:00|29746.1|29696.1|29742.4|29692.4|29749.7|29699.7|29735.2|29685.2|497
1610398200000|2021-01-11 20:50:00|29741.9|29691.9|29746.8|29696.8|29751.8|29701.8|29737.3|29687.3|487
1610398500000|2021-01-11 20:55:00|29748.5|29698.5|29755.5|29705.5|29757.4|29707.4|29739.4|29689.4|602
1610398800000|2021-01-11 21:00:00|29753.3|29703.3|29754.1|29704.1|29756.9|29706.9|29741.8|29691.8|617
1610399100000|2021-01-11 21:05:00|29754.8|29704.8|29754|29704|29758.1|29708.1|29750.2|29700.2|378
1610399400000|2021-01-11 21:10:00|29752.1|29702.1|29754.4|29704.4|29761.5|29711.5|29748.3|29698.3|436
1610399700000|2021-01-11 21:15:00|29754.1|29704.1|29750.1|29700.1|29756.1|29706.1|29744.3|29694.3|373
1610400000000|2021-01-11 21:20:00|29749.3|29699.3|29745.9|29695.9|29753|29703|29743.8|29693.8|428
1610400300000|2021-01-11 21:25:00|29746.3|29696.3|29752.2|29702.2|29755|29705|29744.1|29693.2|389
1610400600000|2021-01-11 21:30:00|29752.1|29702.1|29755.6|29705.6|29758.4|29708.4|29750.7|29700.7|538
1610400900000|2021-01-11 21:35:00|29754.3|29704.3|29757.4|29707.4|29761.6|29711.6|29753.2|29703.2|624
1610401200000|2021-01-11 21:40:00|29757.7|29707.7|29763.9|29696.2|29767|29715.2|29755.5|29693.1|568
1610401500000|2021-01-11 21:45:00|29757.9|29705|29766.2|29716.2|29769.7|29719.7|29749.2|29699.2|594
1610401800000|2021-01-11 21:50:00|29766.5|29716.5|29760.8|29710.8|29772.6|29717.9|29758.7|29698.1|644
1610402100000|2021-01-11 21:55:00|29764.2|29714.2|29769.2|29707|29782.4|29729.3|29762|29700.6|775
1610402400000|2021-01-11 22:00:00|29772.4|29706.2|29796|29717.1|29802.3|29721.8|29772.4|29706.2|69
1610402700000|2021-01-11 22:05:00|29786.3|29687|29783.2|29712.8|29803|29724.6|29762.5|29674.1|178
1610403000000|2021-01-11 22:10:00|29770.4|29716|29778|29716.3|29814.8|29719.9|29760.8|29694.3|181
1610403300000|2021-01-11 22:15:00|29775.3|29715.9|29769.9|29710.9|29793.4|29724.1|29760.9|29693.7|161
1610403600000|2021-01-11 22:20:00|29768.3|29707.8|29766|29707.8|29788.6|29722.1|29757|29692.3|189
1610403900000|2021-01-11 22:25:00|29767.4|29706.4|29769.8|29705.7|29781.8|29714.9|29752.5|29686.6|148
1610404200000|2021-01-11 22:30:00|29760.8|29710.5|29772|29709.4|29782.9|29714.5|29753.6|29694|216
1610404500000|2021-01-11 22:35:00|29778.2|29711|29778.7|29714.8|29789.6|29714.8|29753.8|29692.3|282
1610404800000|2021-01-11 22:40:00|29768.8|29708.1|29771.7|29713|29791.1|29717.3|29756.2|29700.1|210
1610405100000|2021-01-11 22:45:00|29775.7|29713.9|29769.6|29715.4|29799.9|29720.8|29757.8|29694.6|204
1610405400000|2021-01-11 22:50:00|29776.6|29718.8|29769.7|29716.6|29814.1|29726.4|29757|29690.1|167
1610405700000|2021-01-11 22:55:00|29770.9|29717.3|29782.8|29709.6|29795.9|29721.4|29762.3|29692.7|197
1610406000000|2021-01-11 23:00:00|29781.2|29710.6|29776.1|29715.9|29786.4|29726.3|29764.9|29709.5|594
1610406300000|2021-01-11 23:05:00|29774.9|29716.2|29769.2|29718.1|29786.2|29727.8|29766|29710.3|360
1610406600000|2021-01-11 23:10:00|29770|29712|29774.9|29720.5|29789.9|29725.4|29766.7|29708.6|333
1610406900000|2021-01-11 23:15:00|29775.7|29721.2|29765.6|29715.6|29783.4|29725.3|29762.1|29705.7|310
1610407200000|2021-01-11 23:20:00|29763.4|29713.4|29770.8|29715.9|29774.3|29718.2|29758|29702.2|443
1610407500000|2021-01-11 23:25:00|29768.6|29718.1|29761.6|29708.7|29778.2|29722.6|29759.2|29707.2|253
1610407800000|2021-01-11 23:30:00|29762.5|29706.9|29754.2|29702.4|29770|29713.8|29751.5|29694|495
1610408100000|2021-01-11 23:35:00|29753.2|29703.2|29751.1|29697.1|29762.3|29709.3|29747.5|29690.4|532
1610408400000|2021-01-11 23:40:00|29752|29694.2|29753.6|29691.7|29759.8|29709.8|29748|29689|425
1610408700000|2021-01-11 23:45:00|29753.5|29691.6|29765.9|29709|29771.7|29715.5|29752.6|29689.1|450
1610409000000|2021-01-11 23:50:00|29768.2|29706.3|29763.7|29703|29769|29714.5|29758|29692.2|423
1610409300000|2021-01-11 23:55:00|29761.1|29699.5|29755.1|29691.3|29765.7|29711|29752.8|29687.3|401
1610409600000|2021-01-12 00:00:00|29755.6|29698.1|29750|29695.4|29758.4|29706.7|29744.5|29687.9|529
1610409900000|2021-01-12 00:05:00|29752.4|29700.7|29761.3|29710.3|29769.9|29715.6|29751.8|29687.9|527
1610410200000|2021-01-12 00:10:00|29761.5|29709.7|29761.4|29708.3|29766.6|29714.9|29757.8|29697.4|404
1610410500000|2021-01-12 00:15:00|29763.1|29704.3|29761.2|29707.9|29769.6|29715.7|29757.8|29699.9|389
1610410800000|2021-01-12 00:20:00|29761.1|29706.6|29763.9|29713.9|29771|29721|29760.7|29706.2|421
1610411100000|2021-01-12 00:25:00|29763.4|29713.4|29760.9|29710.9|29767|29717|29758.2|29707.4|322
1610411400000|2021-01-12 00:30:00|29761|29711|29767.3|29717.3|29773.8|29723.8|29760.6|29708.1|403
1610411700000|2021-01-12 00:35:00|29768.6|29714|29762.1|29712.1|29771.8|29721.8|29760.8|29708.3|359
1610412000000|2021-01-12 00:40:00|29762|29712|29765|29715|29772|29722|29760.8|29708.5|343
1610412300000|2021-01-12 00:45:00|29765.9|29715.9|29749.6|29699.6|29767.2|29717.2|29747.2|29694.1|459
1610412600000|2021-01-12 00:50:00|29750.1|29700.1|29747.8|29697.8|29753.2|29703.2|29746.7|29695|395
1610412900000|2021-01-12 00:55:00|29746.8|29696.8|29747.2|29697.2|29752.9|29702.9|29744.1|29693.6|418
1610413200000|2021-01-12 01:00:00|29747.6|29697.6|29753.9|29703.9|29754.4|29704.4|29741.7|29691.7|492
1610413500000|2021-01-12 01:05:00|29753.7|29703.7|29743.4|29693.4|29757|29707|29743.3|29693.3|402
1610413800000|2021-01-12 01:10:00|29743.2|29693.2|29751.6|29701.6|29753.5|29703.5|29737.3|29687.3|461
1610414100000|2021-01-12 01:15:00|29749.9|29699.9|29766.7|29716.7|29771|29721|29748.4|29698.4|527
1610414400000|2021-01-12 01:20:00|29766.6|29716.6|29784|29730.5|29786.6|29736.6|29765.3|29715.3|590
1610414700000|2021-01-12 01:25:00|29781.2|29731.2|29797.5|29742.7|29800.7|29749.1|29780|29725.7|722
1610415000000|2021-01-12 01:30:00|29799|29741.5|29789.4|29739.4|29801.8|29748.5|29783.2|29730.4|699
1610415300000|2021-01-12 01:35:00|29791.5|29734.8|29791.2|29741.2|29795.3|29744|29783.5|29730.2|572
1610415600000|2021-01-12 01:40:00|29793.6|29737.7|29790.9|29740.9|29801.9|29747.5|29788.3|29734.8|663
1610415900000|2021-01-12 01:45:00|29792.9|29736.5|29790.3|29740.3|29796.5|29746.5|29789.4|29733.5|453
1610416200000|2021-01-12 01:50:00|29790.9|29740.9|29784.1|29729.8|29790.9|29740.9|29777.7|29724.2|577
1610416500000|2021-01-12 01:55:00|29785|29730.1|29776.8|29725.2|29787.3|29737.3|29769.1|29718.6|568
1610416800000|2021-01-12 02:00:00|29778|29725.7|29784.3|29732.2|29790|29739.1|29773.3|29721.7|516
1610417100000|2021-01-12 02:05:00|29784.1|29731.1|29787.1|29735.4|29794.2|29744.2|29780.6|29729.4|454
1610417400000|2021-01-12 02:10:00|29789.6|29732.2|29792.8|29740.9|29797.8|29747.8|29785.5|29732.2|455
1610417700000|2021-01-12 02:15:00|29792.6|29740.7|29793.6|29743.6|29801.3|29751.3|29790.7|29739.4|462
1610418000000|2021-01-12 02:20:00|29793.2|29743.2|29789.7|29739.5|29798.1|29748.1|29788.6|29736.9|407
1610418300000|2021-01-12 02:25:00|29789.6|29740.2|29788.6|29738.6|29798.8|29748.8|29787.5|29736.3|413
1610418600000|2021-01-12 02:30:00|29788.8|29738.8|29785.9|29735.9|29794.8|29744.8|29783.7|29733|417
1610418900000|2021-01-12 02:35:00|29783.7|29733.6|29782.5|29732.5|29789.7|29739.7|29778.5|29725.1|442
1610419200000|2021-01-12 02:40:00|29781.4|29731.4|29786.2|29735.2|29789.8|29739.8|29779.3|29727.4|349
1610419500000|2021-01-12 02:45:00|29785.4|29734.8|29785.3|29735.3|29792.7|29742.7|29780.5|29729.6|374
1610419800000|2021-01-12 02:50:00|29785.7|29735.7|29789.4|29739.4|29795.1|29745.1|29785.1|29735.1|345
1610420100000|2021-01-12 02:55:00|29789.9|29739.9|29789.3|29739.3|29794.3|29744.3|29785.5|29731.3|334
1610420400000|2021-01-12 03:00:00|29787.8|29737.8|29786.3|29736.3|29795.2|29745.2|29784.2|29733.2|362
1610420700000|2021-01-12 03:05:00|29786.1|29736.1|29784.7|29734.7|29795.2|29745.2|29779.4|29727.8|387
1610421000000|2021-01-12 03:10:00|29784.5|29734.5|29784.7|29734.7|29790|29740|29781.5|29730.8|348
1610421300000|2021-01-12 03:15:00|29784.8|29734.8|29784.1|29734.1|29791.5|29741.5|29779.4|29729.4|363
1610421600000|2021-01-12 03:20:00|29783.7|29733.7|29787.2|29731.5|29790.5|29739.4|29780.2|29727.3|408
1610421900000|2021-01-12 03:25:00|29784.2|29734.2|29789.1|29731.4|29789.5|29738.5|29780.6|29727.4|443
1610422200000|2021-01-12 03:30:00|29785|29732.3|29781.8|29728.8|29790.8|29739.2|29778.5|29723|467
1610422500000|2021-01-12 03:35:00|29781.2|29729.8|29776.4|29723.6|29786|29735.6|29774.8|29718|539
1610422800000|2021-01-12 03:40:00|29774.7|29723.7|29784.7|29734.7|29786.9|29735.3|29774.7|29722.9|412
1610423100000|2021-01-12 03:45:00|29784.3|29734.3|29781.4|29727.3|29787.8|29737.8|29779.4|29722.9|382
1610423400000|2021-01-12 03:50:00|29781.6|29727.6|29782.5|29732.5|29787.5|29736.4|29778.1|29724.9|324
1610423700000|2021-01-12 03:55:00|29781.8|29731.4|29781.7|29729.2|29791.3|29741.3|29780|29726.3|379
1610424000000|2021-01-12 04:00:00|29782.4|29729.8|29783.9|29733.1|29788.3|29737.2|29776.6|29722.7|400
1610424300000|2021-01-12 04:05:00|29784.2|29732.5|29784.7|29734.7|29790.8|29739.4|29780.8|29726.5|395
1610424600000|2021-01-12 04:10:00|29784.9|29734.9|29786.6|29736.6|29790.7|29739.9|29781.2|29728.2|313
1610424900000|2021-01-12 04:15:00|29787|29737|29790.7|29737.4|29794.4|29744.4|29785|29729.5|302
1610425200000|2021-01-12 04:20:00|29789|29739|29792.6|29742.6|29796|29746|29787.6|29731|296
1610425500000|2021-01-12 04:25:00|29791.6|29741.6|29794.1|29741.3|29799.9|29749.9|29790.3|29736|554
1610425800000|2021-01-12 04:30:00|29794.6|29744.6|29795|29742.9|29799.9|29749.9|29793|29739.3|349
1610426100000|2021-01-12 04:35:00|29796.1|29743.6|29799.5|29744|29802.1|29752|29794.3|29738.1|377
1610426400000|2021-01-12 04:40:00|29799.7|29744.5|29803.5|29753.5|29803.5|29753.5|29794.7|29742.7|402
1610426700000|2021-01-12 04:45:00|29800.8|29750.8|29796.9|29744.3|29803|29753|29793|29740.1|450
1610427000000|2021-01-12 04:50:00|29795|29745|29796.6|29746.6|29803.5|29753.5|29791.8|29738.4|439
1610427300000|2021-01-12 04:55:00|29795.9|29745.9|29795.2|29742.6|29800.9|29747.8|29791.6|29738.2|585
1610427600000|2021-01-12 05:00:00|29794.5|29742.8|29798.2|29747.2|29800.9|29750.2|29794.2|29741.6|606
1610427900000|2021-01-12 05:05:00|29797.6|29747.6|29796.3|29746.3|29802.8|29752.5|29793.6|29742.8|415
1610428200000|2021-01-12 05:10:00|29797.1|29746.1|29795.7|29745.7|29801.4|29751.4|29791.9|29739.8|302
1610428500000|2021-01-12 05:15:00|29796.6|29745.8|29797.8|29747.8|29802|29752|29793.2|29740.6|461
1610428800000|2021-01-12 05:20:00|29797.5|29747.5|29794.8|29743.9|29799.6|29749.5|29792.8|29738.3|325
1610429100000|2021-01-12 05:25:00|29793.2|29743.2|29796.1|29745.1|29798.9|29747.5|29789.4|29739.3|412
1610429400000|2021-01-12 05:30:00|29796.4|29744.4|29792.3|29742.3|29798.8|29748.8|29788.7|29738.7|322
1610429700000|2021-01-12 05:35:00|29791|29740.3|29785.9|29735.5|29795.9|29745.9|29785.9|29734.6|392
1610430000000|2021-01-12 05:40:00|29787.3|29735.2|29783.8|29733.8|29792|29740|29782.7|29729.8|558
1610430300000|2021-01-12 05:45:00|29783.7|29733.7|29777.5|29727.5|29789.3|29737.6|29777.5|29727.5|482
1610430600000|2021-01-12 05:50:00|29777.7|29727.7|29779|29729|29785.8|29734.9|29775.7|29724|457
1610430900000|2021-01-12 05:55:00|29778.9|29728.9|29769.1|29719.1|29781.1|29730.2|29763.1|29710.4|530
1610431200000|2021-01-12 06:00:00|29769.4|29719.4|29767.5|29717.5|29772.5|29722.5|29765|29715|544
1610431500000|2021-01-12 06:05:00|29767.9|29717.9|29767.8|29717.8|29775.9|29725.9|29765.5|29715.5|452
1610431800000|2021-01-12 06:10:00|29767.2|29717.2|29777|29727|29780.1|29730.1|29763.3|29713.3|500
1610432100000|2021-01-12 06:15:00|29778|29728|29781.8|29731.8|29785.6|29735.6|29772.6|29722.6|381
1610432400000|2021-01-12 06:20:00|29782.7|29732.7|29782.4|29732.4|29786|29736|29779.2|29729.2|443
1610432700000|2021-01-12 06:25:00|29781.8|29731.8|29781.8|29731.8|29784.7|29734.7|29774.2|29724.2|413
1610433000000|2021-01-12 06:30:00|29781.1|29731.1|29775.9|29725.9|29781.1|29731.1|29770.6|29720.6|411
1610433300000|2021-01-12 06:35:00|29776.1|29726.1|29768.9|29718.9|29777.8|29727.8|29766.4|29716.4|468
1610433600000|2021-01-12 06:40:00|29767.6|29717.6|29766.6|29716.6|29773.2|29723.2|29765.1|29715.1|398
1610433900000|2021-01-12 06:45:00|29766.1|29716.1|29760.5|29710.5|29771.5|29721.5|29757.9|29707.9|519
1610434200000|2021-01-12 06:50:00|29761|29711|29759.6|29709.6|29761.9|29711.9|29752.1|29702.1|578
1610434500000|2021-01-12 06:55:00|29760.3|29710.3|29744.9|29694.9|29763.4|29713.4|29740.8|29690.8|551
1610434800000|2021-01-12 07:00:00|29745.5|29695.5|29736.1|29686.1|29756.1|29713|29727.2|29678|547
1610435100000|2021-01-12 07:05:00|29734.9|29684.9|29733.1|29683.1|29738.9|29699.1|29719.1|29680.7|499
1610435400000|2021-01-12 07:10:00|29733.4|29683.4|29707.2|29657.2|29736.1|29686.1|29688.3|29651.2|705
1610435700000|2021-01-12 07:15:00|29707.8|29657.8|29701.6|29651.6|29711.5|29673.2|29682.4|29648.9|633
1610436000000|2021-01-12 07:20:00|29701.9|29651.9|29670.1|29620.1|29702.8|29665.7|29657.3|29617.3|681
1610436300000|2021-01-12 07:25:00|29669.5|29619.5|29651.5|29631.5|29673.2|29637.3|29647.5|29612.7|596
1610436600000|2021-01-12 07:30:00|29651.6|29631.6|29644.6|29624.6|29657.7|29637.7|29630.2|29610.2|749
1610436900000|2021-01-12 07:35:00|29645.6|29625.6|29660.7|29640.7|29662.3|29642.3|29643.1|29623.1|619
1610437200000|2021-01-12 07:40:00|29661.1|29641.1|29667.1|29647.1|29682.9|29650.8|29656.5|29632.9|584
1610437500000|2021-01-12 07:45:00|29667.7|29647.7|29678|29658|29678.8|29658.8|29667.2|29647.2|471
1610437800000|2021-01-12 07:50:00|29678.3|29658.3|29684.8|29664.8|29687.4|29667.4|29675.6|29655.6|500
1610438100000|2021-01-12 07:55:00|29685|29665|29677.5|29657.5|29691|29671|29671.6|29651.6|684
1610438400000|2021-01-12 08:00:00|29677.4|29657.4|29675.4|29655.4|29697.6|29677.6|29672|29652|734
1610438700000|2021-01-12 08:05:00|29675.5|29655.5|29686.6|29666.6|29694.5|29674.5|29674.2|29654.2|841
1610439000000|2021-01-12 08:10:00|29686.5|29666.5|29695.9|29675.9|29702.2|29682.2|29685.5|29665.5|694
1610439300000|2021-01-12 08:15:00|29695.8|29675.8|29705.9|29685.9|29706.5|29686.5|29690.4|29670.4|621
1610439600000|2021-01-12 08:20:00|29706.1|29686.1|29690.1|29670.1|29706.4|29686.4|29687.6|29667.6|633
1610439900000|2021-01-12 08:25:00|29691.8|29671.8|29688.6|29668.6|29693.4|29673.4|29683.7|29663.7|678
1610440200000|2021-01-12 08:30:00|29688.9|29668.9|29680.6|29660.6|29691.5|29671.5|29677.8|29657.8|647
1610440500000|2021-01-12 08:35:00|29680.7|29660.7|29672.8|29652.8|29682.4|29662.4|29660.1|29640.1|756
1610440800000|2021-01-12 08:40:00|29672.4|29652.4|29672.7|29652.7|29673.3|29653.3|29664.4|29644.4|558
1610441100000|2021-01-12 08:45:00|29673.6|29653.6|29685.2|29665.2|29688.9|29668.9|29666.5|29646.5|628
1610441400000|2021-01-12 08:50:00|29686.1|29666.1|29696.2|29676.2|29703.6|29683.6|29682.9|29662.9|659
1610441700000|2021-01-12 08:55:00|29696.5|29676.5|29704.3|29684.3|29707.5|29687.5|29696.1|29676.1|608
1610442000000|2021-01-12 09:00:00|29704.9|29684.9|29696|29676|29705.8|29685.8|29693.9|29673.9|604
1610442300000|2021-01-12 09:05:00|29696.2|29676.2|29705.7|29685.7|29708.9|29688.9|29692.1|29672.1|552
1610442600000|2021-01-12 09:10:00|29705.8|29685.8|29704|29684|29715|29695|29701.3|29681.3|620
1610442900000|2021-01-12 09:15:00|29703.6|29683.6|29690.4|29670.4|29712.2|29692.2|29688.6|29668.6|738
1610443200000|2021-01-12 09:20:00|29690.5|29670.5|29669.6|29649.6|29691.1|29671.1|29666.3|29646.3|766
1610443500000|2021-01-12 09:25:00|29669.9|29649.9|29628.4|29608.4|29669.9|29649.9|29626.7|29593.4|856
1610443800000|2021-01-12 09:30:00|29629.2|29609.2|29649.7|29629.7|29667|29632.2|29626.1|29592.6|839
1610444100000|2021-01-12 09:35:00|29648.6|29628.6|29670.8|29650.8|29671.8|29651.8|29646.8|29626.8|710
1610444400000|2021-01-12 09:40:00|29670|29650|29632.6|29612.6|29670|29650|29629.3|29609.3|762
1610444700000|2021-01-12 09:45:00|29632.8|29612.8|29627.1|29607.1|29638.7|29618.7|29627.1|29607.1|756
1610445000000|2021-01-12 09:50:00|29627|29607|29626.2|29606.2|29633.8|29613.8|29616.8|29596.8|720
1610445300000|2021-01-12 09:55:00|29626.4|29606.4|29659.4|29639.4|29666|29646|29626.4|29606.4|767
1610445600000|2021-01-12 10:00:00|29659.2|29639.2|29647.7|29627.7|29661.1|29641.1|29643.6|29623.6|726
1610445900000|2021-01-12 10:05:00|29648.1|29628.1|29671.4|29651.4|29673.5|29653.5|29647.7|29627.7|689
1610446200000|2021-01-12 10:10:00|29670.4|29650.4|29672|29652|29679.5|29659.5|29667.1|29647.1|661
1610446500000|2021-01-12 10:15:00|29671.4|29651.4|29671.1|29651.1|29677|29657|29666.9|29646.9|612
1610446800000|2021-01-12 10:20:00|29671.7|29651.7|29663|29643|29678.8|29658.8|29662.2|29642.2|577
1610447100000|2021-01-12 10:25:00|29662.5|29642.5|29677.4|29657.4|29678.7|29658.7|29661.9|29641.9|554
1610447400000|2021-01-12 10:30:00|29677.3|29657.3|29678|29658|29678.4|29658.4|29669.9|29649.9|580
1610447700000|2021-01-12 10:35:00|29678.1|29658.1|29679.7|29659.7|29684.7|29664.7|29675.7|29655.7|549
1610448000000|2021-01-12 10:40:00|29679.1|29659.1|29686.3|29666.3|29695.7|29675.7|29678.8|29658.8|660
1610448300000|2021-01-12 10:45:00|29685.7|29665.7|29685.1|29665.1|29687.5|29667.5|29675.4|29655.4|603
1610448600000|2021-01-12 10:50:00|29686.2|29666.2|29680.6|29660.6|29687.8|29667.8|29674.1|29654.1|485
1610448900000|2021-01-12 10:55:00|29680.7|29660.7|29723.7|29673.7|29732.7|29699|29678.5|29658.5|622
1610449200000|2021-01-12 11:00:00|29723.3|29673.3|29702.3|29682.3|29731.3|29691.3|29699.4|29666.4|749
1610449500000|2021-01-12 11:05:00|29702.8|29682.8|29694.7|29674.7|29702.8|29682.8|29691.1|29671.1|545
1610449800000|2021-01-12 11:10:00|29694.8|29674.8|29694.2|29674.2|29706.8|29686.8|29686.6|29666.6|654
1610450100000|2021-01-12 11:15:00|29694.3|29674.3|29716|29696|29733.4|29700.9|29691.6|29671.6|673
1610450400000|2021-01-12 11:20:00|29714.9|29694.9|29701.8|29681.8|29732.4|29705.2|29701.7|29681.7|648
1610450700000|2021-01-12 11:25:00|29702.9|29682.9|29700.8|29650.8|29710.8|29683.9|29685.9|29647.4|673
1610451000000|2021-01-12 11:30:00|29700.9|29650.9|29671.6|29651.6|29704.5|29664.7|29670.5|29645.4|667
1610451300000|2021-01-12 11:35:00|29672|29652|29665.9|29645.9|29679.3|29659.3|29664.2|29644.2|670
1610451600000|2021-01-12 11:40:00|29665.8|29645.8|29667.9|29647.9|29671.2|29651.2|29660.6|29640.6|647
1610451900000|2021-01-12 11:45:00|29668|29648|29664.2|29644.2|29675.9|29655.9|29663.7|29643.7|495
1610452200000|2021-01-12 11:50:00|29664.4|29644.4|29670.3|29650.3|29670.9|29650.9|29658.4|29638.4|520
1610452500000|2021-01-12 11:55:00|29669.9|29649.9|29664.2|29644.2|29678.8|29658.8|29661.7|29641.7|642
1610452800000|2021-01-12 12:00:00|29665.9|29645.9|29637.3|29617.3|29670.5|29650.5|29635.2|29615.2|666
1610453100000|2021-01-12 12:05:00|29637.2|29617.2|29604.7|29584.7|29642.7|29622.7|29562.9|29499.2|814
1610453400000|2021-01-12 12:10:00|29604.9|29584.9|29605.1|29585.1|29620.6|29594.3|29602.2|29567.2|636
1610453700000|2021-01-12 12:15:00|29604.1|29584.1|29610.7|29590.7|29626.9|29606.9|29601.8|29581.8|643
1610454000000|2021-01-12 12:20:00|29609.3|29589.3|29604.1|29584.1|29614.2|29594.2|29592.7|29572.7|744
1610454300000|2021-01-12 12:25:00|29603.9|29583.9|29594.6|29574.6|29606|29586|29589.3|29569.3|681
1610454600000|2021-01-12 12:30:00|29594.8|29574.8|29605.1|29585.1|29607|29587|29589.7|29569.7|707
1610454900000|2021-01-12 12:35:00|29604.8|29584.8|29604.8|29584.8|29606.9|29586.9|29594.2|29574.2|628
1610455200000|2021-01-12 12:40:00|29605.5|29585.5|29602|29582|29619.6|29590.5|29591|29569.6|703
1610455500000|2021-01-12 12:45:00|29602.4|29582.4|29607|29587|29614.6|29594.6|29597.1|29577.1|709
1610455800000|2021-01-12 12:50:00|29606|29586|29605.6|29585.6|29615|29595|29600.8|29580.8|584
1610456100000|2021-01-12 12:55:00|29605.1|29585.1|29595.9|29575.9|29606.9|29586.9|29590.2|29570.2|697
1610456400000|2021-01-12 13:00:00|29597.4|29577.4|29597.8|29577.8|29600.7|29580.7|29587.5|29567.5|643
1610456700000|2021-01-12 13:05:00|29598.2|29578.2|29570.2|29550.2|29601.6|29581.6|29565.1|29545.1|708
1610457000000|2021-01-12 13:10:00|29569.8|29549.8|29579.3|29559.3|29589.5|29569.5|29569.8|29549.8|656
1610457300000|2021-01-12 13:15:00|29579.2|29559.2|29594.1|29574.1|29595.1|29575.1|29577.2|29557.2|688
1610457600000|2021-01-12 13:20:00|29592.6|29572.6|29619.1|29599.1|29638.8|29608.1|29591.7|29571.7|752
1610457900000|2021-01-12 13:25:00|29618.6|29598.6|29635.5|29615.5|29651.6|29622.5|29617.4|29597.1|907
1610458200000|2021-01-12 13:30:00|29634.8|29614.8|29645.5|29595.5|29646|29618.3|29598.8|29578.8|810
1610458500000|2021-01-12 13:35:00|29645.3|29595.3|29638.3|29618.3|29645.6|29618.3|29617.5|29595.3|730
1610458800000|2021-01-12 13:40:00|29656.6|29606.6|29641.6|29621.6|29656.6|29626.4|29637.2|29606.6|630
1610459100000|2021-01-12 13:45:00|29641.4|29621.4|29635.5|29615.5|29642|29622|29629.4|29609.4|602
1610459400000|2021-01-12 13:50:00|29635.6|29615.6|29630|29610|29638.2|29618.2|29621.1|29601.1|516
1610459700000|2021-01-12 13:55:00|29629.8|29609.8|29637.8|29617.8|29650.3|29630.3|29628.5|29608.5|739
1610460000000|2021-01-12 14:00:00|29637.7|29617.7|29665.6|29645.6|29666.3|29646.3|29636.8|29607.8|801
1610460300000|2021-01-12 14:05:00|29665.2|29645.2|29658.8|29638.8|29679.1|29659.1|29653.8|29633.8|759
1610460600000|2021-01-12 14:10:00|29660.5|29640.5|29664.4|29644.4|29671.5|29651.5|29653.7|29633.7|782
1610460900000|2021-01-12 14:15:00|29665.7|29645.7|29631.7|29581.7|29668.9|29648.9|29631|29581|867
1610461200000|2021-01-12 14:20:00|29631.5|29581.5|29612.8|29592.8|29638|29601.2|29601|29574.6|693
1610461500000|2021-01-12 14:25:00|29612.6|29592.6|29623.9|29603.9|29624.8|29604.8|29611.5|29591.5|732
1610461800000|2021-01-12 14:30:00|29625.2|29605.2|29590.9|29570.9|29639.1|29608.7|29587|29556.7|956
1610462100000|2021-01-12 14:35:00|29591.6|29571.6|29568.7|29548.7|29597|29577|29565.2|29532.2|771
1610462400000|2021-01-12 14:40:00|29569.1|29549.1|29577.6|29557.6|29595|29564.7|29559.7|29526.4|798
1610462700000|2021-01-12 14:45:00|29577.3|29557.3|29581.7|29561.7|29598|29565.5|29569.1|29543.7|778
1610463000000|2021-01-12 14:50:00|29581.9|29561.9|29601.5|29581.5|29620.7|29586|29581.9|29555.6|923
1610463300000|2021-01-12 14:55:00|29602.5|29582.5|29593.1|29573.1|29617.8|29587.8|29588.6|29551.7|827
1610463600000|2021-01-12 15:00:00|29598.5|29578.5|29594|29574|29616.7|29581.6|29586|29554.7|850
1610463900000|2021-01-12 15:05:00|29593.9|29573.9|29574.4|29554.4|29595.7|29575.7|29572.9|29538.8|769
1610464200000|2021-01-12 15:10:00|29574.3|29554.3|29570.3|29550.3|29589|29555.9|29553.5|29518|842
1610464500000|2021-01-12 15:15:00|29570.4|29550.4|29560|29540|29583.2|29554.3|29557.3|29521.3|833
1610464800000|2021-01-12 15:20:00|29561.4|29541.4|29548.1|29528.1|29576.8|29541.5|29542.4|29513.5|533
1610465100000|2021-01-12 15:25:00|29543|29523|29568.5|29518.5|29571.9|29536.2|29535.8|29515.4|856
1610465400000|2021-01-12 15:30:00|29566.4|29516.4|29536.8|29516.8|29567.2|29533.7|29532|29501.7|836
1610465700000|2021-01-12 15:35:00|29537.7|29517.7|29539.3|29519.3|29553.4|29522.7|29533.1|29499.5|747
1610466000000|2021-01-12 15:40:00|29540.7|29520.7|29535.9|29515.9|29557.7|29522.2|29528.8|29501.7|777
1610466300000|2021-01-12 15:45:00|29533.5|29513.5|29555.5|29505.5|29555.5|29525.9|29529.8|29496.9|822
1610466600000|2021-01-12 15:50:00|29554|29504|29571.9|29521.9|29577.1|29544.4|29535.3|29497.3|832
1610466900000|2021-01-12 15:55:00|29570.9|29520.9|29550.1|29530.1|29570.9|29535.8|29533.4|29498.7|834
1610467200000|2021-01-12 16:00:00|29551.4|29531.4|29530|29510|29566.2|29532|29527.7|29490|814
1610467500000|2021-01-12 16:05:00|29530.5|29510.5|29531.5|29511.5|29548.9|29516.9|29525.8|29492|714
1610467800000|2021-01-12 16:10:00|29530|29510|29527.1|29507.1|29559.2|29518.2|29525.8|29490.7|616
1610468100000|2021-01-12 16:15:00|29529.4|29509.4|29541.3|29521.3|29560.4|29525.8|29520.3|29491|679
1610468400000|2021-01-12 16:20:00|29541.9|29521.9|29535.2|29515.2|29558.3|29523.3|29531.5|29498|727
1610468700000|2021-01-12 16:25:00|29535.6|29515.6|29566.4|29516.4|29566.9|29532.2|29533.4|29500.2|717
1610469000000|2021-01-12 16:30:00|29550|29530|29546.8|29526.8|29569.1|29532.8|29541.7|29507.5|698
1610469300000|2021-01-12 16:35:00|29546.6|29526.6|29552.2|29502.2|29566.2|29531.6|29537.7|29501.4|645
1610469600000|2021-01-12 16:40:00|29552.9|29502.9|29539.4|29519.4|29562.3|29529.2|29535|29499.1|694
1610469900000|2021-01-12 16:45:00|29539.5|29519.5|29533.2|29513.2|29554.7|29520.8|29532.8|29498.9|536
1610470200000|2021-01-12 16:50:00|29533|29513|29556.7|29506.7|29556.7|29520.8|29528.5|29490.4|593
1610470500000|2021-01-12 16:55:00|29556.1|29506.1|29533.3|29483.3|29556.7|29522.3|29519.9|29481.1|625
1610470800000|2021-01-12 17:00:00|29535.7|29485.7|29528|29478|29541.2|29500.9|29516.7|29471.9|760
1610471100000|2021-01-12 17:05:00|29528.1|29478.1|29535.8|29485.8|29545.7|29499|29519|29476.4|686
1610471400000|2021-01-12 17:10:00|29536.4|29486.4|29540.3|29490.3|29545.1|29507.5|29518.7|29483.5|524
1610471700000|2021-01-12 17:15:00|29540.2|29490.2|29544.4|29494.4|29552.2|29513.7|29522.7|29488|660
1610472000000|2021-01-12 17:20:00|29546.5|29496.5|29517|29497|29547.1|29507|29515.9|29479.3|639
1610472300000|2021-01-12 17:25:00|29518.1|29498.1|29525.9|29475.9|29540.4|29503.8|29517.1|29475.8|666
1610472600000|2021-01-12 17:30:00|29528.9|29478.9|29528.1|29478.1|29533.1|29492.7|29512.7|29474.8|592
1610472900000|2021-01-12 17:35:00|29528|29478|29530|29480|29532.1|29495.3|29515.3|29475.5|543
1610473200000|2021-01-12 17:40:00|29529.5|29479.5|29536.5|29486.5|29541.9|29506.7|29517.1|29477.6|552
1610473500000|2021-01-12 17:45:00|29536|29486|29531.6|29481.6|29538.3|29503.8|29512.7|29478.8|508
1610473800000|2021-01-12 17:50:00|29531.3|29481.3|29519.6|29469.6|29534.6|29498.5|29511.7|29468.2|473
1610474100000|2021-01-12 17:55:00|29519.3|29469.3|29526.3|29476.3|29529.1|29479.1|29515.4|29465.4|513
1610474400000|2021-01-12 18:00:00|29527.8|29477.8|29530.8|29480.8|29532.3|29497.2|29511.8|29474.2|527
1610474700000|2021-01-12 18:05:00|29531.1|29481.1|29526.3|29476.3|29533.9|29500.3|29511.9|29474.5|466
1610475000000|2021-01-12 18:10:00|29526.5|29476.5|29521|29471|29530.7|29495.4|29510.1|29469|499
1610475300000|2021-01-12 18:15:00|29520.6|29470.6|29523|29473|29527.4|29491.9|29506|29467.9|501
1610475600000|2021-01-12 18:20:00|29522.5|29472.5|29522.2|29472.2|29527.8|29491.9|29508.1|29470.1|445
1610475900000|2021-01-12 18:25:00|29522.6|29472.6|29505.1|29455.1|29526.3|29492.9|29504.8|29454.8|533
1610476200000|2021-01-12 18:30:00|29505|29455|29483.1|29433.1|29508.3|29458.3|29482.1|29432.1|702
1610476500000|2021-01-12 18:35:00|29483.9|29433.9|29485.3|29435.3|29493.5|29459.9|29479.8|29429.9|645
1610476800000|2021-01-12 18:40:00|29485.5|29435.5|29491.2|29441.2|29493.6|29443.6|29479.7|29429.7|645
1610477100000|2021-01-12 18:45:00|29491.1|29441.1|29495.5|29445.5|29501.9|29462.7|29480.7|29439.9|525
1610477400000|2021-01-12 18:50:00|29494.5|29444.5|29493.4|29443.4|29502.6|29457.1|29469.5|29433.1|543
1610477700000|2021-01-12 18:55:00|29491.7|29441.7|29492|29442|29498.7|29464.5|29474|29438.8|464
1610478000000|2021-01-12 19:00:00|29492.1|29442.1|29481.5|29431.5|29495.2|29458.6|29466.1|29430|552
1610478300000|2021-01-12 19:05:00|29480|29430|29465.4|29445.4|29483.4|29448.8|29457.2|29419.7|557
1610478600000|2021-01-12 19:10:00|29465.2|29445.2|29458.6|29438.6|29480.5|29446.2|29452.6|29418.8|502
1610478900000|2021-01-12 19:15:00|29458.4|29438.4|29459.2|29439.2|29476.8|29445.5|29458|29424.9|484
1610479200000|2021-01-12 19:20:00|29458.8|29438.8|29455.6|29435.6|29476.4|29440.2|29451.1|29413.4|509
1610479500000|2021-01-12 19:25:00|29455.7|29435.7|29462.3|29412.3|29470.2|29435.9|29442.4|29407.4|455
1610479800000|2021-01-12 19:30:00|29462|29412|29435.9|29415.9|29465.2|29428.6|29427.9|29406.5|573
1610480100000|2021-01-12 19:35:00|29435.4|29415.4|29434.9|29414.9|29455.1|29424.2|29432.4|29400.5|595
1610480400000|2021-01-12 19:40:00|29435.4|29415.4|29440.6|29420.6|29455.3|29425.9|29432.9|29399.6|584
1610480700000|2021-01-12 19:45:00|29440.2|29420.2|29430.5|29410.5|29456.4|29427.5|29428.7|29393.6|533
1610481000000|2021-01-12 19:50:00|29446.5|29396.5|29443.3|29423.3|29455.6|29424.6|29430|29395.5|527
1610481300000|2021-01-12 19:55:00|29443.4|29423.4|29439.8|29419.8|29455.3|29423.8|29435.7|29401.5|610
1610481600000|2021-01-12 20:00:00|29440.1|29420.1|29436.9|29416.9|29465.3|29429.8|29434|29402.3|548
1610481900000|2021-01-12 20:05:00|29435.2|29415.2|29449.7|29399.7|29456.8|29422.4|29431.9|29399.6|480
1610482200000|2021-01-12 20:10:00|29449.6|29399.6|29449.7|29399.7|29460.2|29424.9|29430.1|29397.5|470
1610482500000|2021-01-12 20:15:00|29449.6|29399.6|29450|29400|29455.2|29420.3|29431.9|29397.8|477
1610482800000|2021-01-12 20:20:00|29450.3|29400.3|29433.9|29413.9|29454|29417.6|29431.6|29396.2|420
1610483100000|2021-01-12 20:25:00|29434.3|29414.3|29451.2|29401.2|29456.7|29421.3|29431.7|29396|435
1610483400000|2021-01-12 20:30:00|29451.1|29401.1|29434.5|29414.5|29453.5|29419.3|29432.5|29397.2|461
1610483700000|2021-01-12 20:35:00|29437|29417|29447.5|29397.5|29453.9|29418.7|29428.6|29394.7|436
1610484000000|2021-01-12 20:40:00|29447.7|29397.7|29455.6|29405.6|29459.7|29422|29432.5|29396.4|390
1610484300000|2021-01-12 20:45:00|29454.6|29404.6|29446.8|29396.8|29455.7|29419.4|29429.1|29394.1|445
1610484600000|2021-01-12 20:50:00|29446.2|29396.2|29437.8|29417.8|29455|29419|29432.4|29396.2|456
1610484900000|2021-01-12 20:55:00|29437.9|29417.9|29446.3|29396.3|29455.1|29420|29425.1|29389.7|524
1610485200000|2021-01-12 21:00:00|29446.2|29396.2|29444|29394|29449.7|29412.2|29428.3|29392|477
1610485500000|2021-01-12 21:05:00|29443.7|29393.7|29446|29396|29452|29412.7|29427|29392.5|342
1610485800000|2021-01-12 21:10:00|29447.8|29397.8|29448.8|29398.8|29458.5|29420.7|29429.5|29394.5|313
1610486100000|2021-01-12 21:15:00|29449.5|29399.5|29447.2|29397.2|29451.2|29414|29429.3|29395.2|265
1610486400000|2021-01-12 21:20:00|29430.7|29410.7|29452.3|29402.3|29457.5|29417.2|29430.7|29396.6|310
1610486700000|2021-01-12 21:25:00|29451.7|29401.7|29444.8|29394.8|29454.8|29416.8|29434.9|29393.2|290
1610487000000|2021-01-12 21:30:00|29444.1|29394.1|29442.5|29392.5|29448.1|29411.6|29427|29392.1|276
1610487300000|2021-01-12 21:35:00|29442.3|29392.3|29428.8|29408.8|29448.8|29408.8|29424.2|29385.5|330
1610487600000|2021-01-12 21:40:00|29445.9|29395.9|29443.9|29393.9|29453|29403|29435.8|29385.8|327
1610487900000|2021-01-12 21:45:00|29446.3|29396.3|29442.1|29392.1|29452|29404.3|29424.2|29383.1|385
1610488200000|2021-01-12 21:50:00|29441.8|29391.8|29442.1|29392.1|29445.5|29395.5|29436.2|29386.2|492
1610488500000|2021-01-12 21:55:00|29442|29392|29442.1|29392.1|29454.4|29395.4|29435.1|29382.1|375
1610488800000|2021-01-12 22:00:00|29440.1|29390.1|29440.2|29390.2|29446.7|29392.4|29436.9|29385.3|59
1610489100000|2021-01-12 22:05:00|29439.3|29389.3|29441.9|29391.9|29450.9|29405.6|29425.6|29378|165
1610489400000|2021-01-12 22:10:00|29442.4|29392.4|29441.1|29391.1|29496.1|29402.4|29435.7|29372.4|244
1610489700000|2021-01-12 22:15:00|29440.9|29388.3|29442.6|29392.6|29476.9|29399.1|29436.6|29371|241
1610490000000|2021-01-12 22:20:00|29442.9|29392.9|29443.8|29393.8|29469|29403.3|29437.4|29384.7|90
1610490300000|2021-01-12 22:25:00|29441.9|29391.9|29448.9|29398.2|29496.9|29403.2|29441.6|29379.9|214
1610490600000|2021-01-12 22:30:00|29448.2|29398|29447.4|29397.4|29458.2|29399.8|29445.7|29386|347
1610490900000|2021-01-12 22:35:00|29447.6|29397.6|29449.5|29399.4|29460|29402.6|29447.4|29391.2|242
1610491200000|2021-01-12 22:40:00|29449.9|29397.8|29451.8|29401.8|29471.7|29403.9|29447.5|29361.6|297
1610491500000|2021-01-12 22:45:00|29450.2|29400.2|29446.3|29396.3|29463.7|29400.7|29443.8|29372.1|490
1610491800000|2021-01-12 22:50:00|29446.1|29396.1|29440.2|29390.2|29460.2|29399.4|29437.9|29368.7|598
1610492100000|2021-01-12 22:55:00|29440.1|29390.1|29442.8|29392.8|29464.9|29409.2|29428.6|29373.7|358
1610492400000|2021-01-12 23:00:00|29442.9|29392.9|29434.2|29384.2|29455.5|29400.3|29420.3|29381|475
1610492700000|2021-01-12 23:05:00|29434.4|29384.4|29442.4|29392.4|29443.2|29401.9|29421.2|29377.9|329
1610493000000|2021-01-12 23:10:00|29441.9|29391.9|29440|29390|29451.1|29412.6|29426.5|29386.8|359
1610493300000|2021-01-12 23:15:00|29440.1|29390.1|29442|29392|29453.5|29403.8|29422.6|29386.2|525
1610493600000|2021-01-12 23:20:00|29441.8|29391.8|29422.5|29402.5|29449.1|29409.1|29422.5|29388.7|392
1610493900000|2021-01-12 23:25:00|29425.2|29405.2|29436.6|29386.6|29443.1|29405.2|29419.5|29385.8|309
1610494200000|2021-01-12 23:30:00|29436.8|29386.8|29439.3|29389.3|29449.8|29399.8|29435.4|29385.4|402
1610494500000|2021-01-12 23:35:00|29442.2|29392.2|29436.7|29386.7|29444.7|29404|29422|29385.9|322
1610494800000|2021-01-12 23:40:00|29436.5|29386.5|29437|29387|29440.8|29390.8|29431.5|29381.5|319
1610495100000|2021-01-12 23:45:00|29437.1|29387.1|29434.5|29384.5|29444.1|29401.9|29418.3|29383.6|298
1610495400000|2021-01-12 23:50:00|29434.3|29384.3|29438.8|29388.8|29443.3|29401.8|29418.4|29383.3|205
1610495700000|2021-01-12 23:55:00|29438.9|29388.9|29435.3|29385.3|29446.7|29403.2|29419|29382.3|253
1610496000000|2021-01-13 00:00:00|29435|29385|29422.5|29372.5|29435|29388.1|29408.1|29369.8|525
1610496300000|2021-01-13 00:05:00|29422.6|29372.6|29430.1|29380.1|29431.3|29381.3|29422.6|29372.6|333
1610496600000|2021-01-13 00:10:00|29429.8|29379.8|29424.4|29374.4|29435.1|29385.1|29424.4|29374.4|484
1610496900000|2021-01-13 00:15:00|29425.1|29375.1|29419.2|29369.2|29428|29388.4|29408.4|29365.4|516
1610497200000|2021-01-13 00:20:00|29422.8|29372.8|29423.9|29373.9|29428.7|29388.7|29407.9|29370.4|387
1610497500000|2021-01-13 00:25:00|29424|29374|29428.2|29378.2|29432.8|29389.5|29407.4|29370.6|410
1610497800000|2021-01-13 00:30:00|29428.3|29378.3|29427.3|29377.3|29437.7|29399.2|29414.3|29376.9|469
1610498100000|2021-01-13 00:35:00|29427.7|29377.7|29431.5|29381.5|29437.3|29394.2|29414.1|29373.4|499
1610498400000|2021-01-13 00:40:00|29431.2|29381.2|29431.3|29381.3|29436.7|29397.4|29414.5|29377.7|385
1610498700000|2021-01-13 00:45:00|29431.1|29381.1|29424.2|29374.2|29432.9|29396|29408.1|29372.4|325
1610499000000|2021-01-13 00:50:00|29424.8|29374.8|29432.2|29382.2|29435.3|29391|29410.5|29371.8|515
1610499300000|2021-01-13 00:55:00|29432.9|29382.9|29434.4|29384.4|29437.6|29397.8|29417.8|29377.4|418
1610499600000|2021-01-13 01:00:00|29434.9|29384.9|29436.1|29386.1|29441|29402.3|29420.1|29383.8|495
1610499900000|2021-01-13 01:05:00|29436.2|29386.2|29432.4|29382.4|29439.8|29403.4|29418|29382.2|366
1610500200000|2021-01-13 01:10:00|29432.1|29382.1|29417.2|29397.2|29436.2|29399.4|29415.4|29380.1|405
1610500500000|2021-01-13 01:15:00|29417.4|29397.4|29442.2|29392.2|29444.4|29400.1|29416.4|29380.5|513
1610500800000|2021-01-13 01:20:00|29442.1|29392.1|29440.5|29390.5|29446.7|29405|29424.5|29387.3|630
1610501100000|2021-01-13 01:25:00|29442.4|29392.4|29421.5|29371.5|29442.4|29403|29412.2|29370.6|622
1610501400000|2021-01-13 01:30:00|29423.3|29373.3|29418|29368|29427.7|29389|29403.7|29367.1|586
1610501700000|2021-01-13 01:35:00|29418.4|29368.4|29416|29366|29423.2|29385.3|29403.1|29364.3|524
1610502000000|2021-01-13 01:40:00|29416.1|29366.1|29416|29366|29423.6|29382.2|29401.8|29361.9|405
1610502300000|2021-01-13 01:45:00|29416.3|29366.3|29417.3|29367.3|29420.5|29383.2|29400.4|29363.7|472
1610502600000|2021-01-13 01:50:00|29417.1|29367.1|29418.7|29368.7|29423.3|29384.6|29403.5|29363.7|400
1610502900000|2021-01-13 01:55:00|29418.8|29368.8|29415|29365|29421|29382.9|29401.6|29363|465
1610503200000|2021-01-13 02:00:00|29415.6|29365.6|29422.4|29372.4|29424.9|29387.6|29406.1|29361.7|547
1610503500000|2021-01-13 02:05:00|29422.6|29372.6|29424|29374|29428.7|29389.5|29405.8|29370.8|446
1610503800000|2021-01-13 02:10:00|29423.7|29373.7|29416.1|29366.1|29424.7|29389.3|29407.1|29365.8|406
1610504100000|2021-01-13 02:15:00|29416.5|29366.5|29413.3|29363.3|29418.1|29382|29398.7|29362.7|439
1610504400000|2021-01-13 02:20:00|29413.1|29363.1|29415.9|29365.9|29417.7|29381|29398.4|29362.7|387
1610504700000|2021-01-13 02:25:00|29415.7|29365.7|29414.7|29364.7|29418|29382.1|29398.8|29362.5|377
1610505000000|2021-01-13 02:30:00|29414.9|29364.9|29414.2|29364.2|29416.3|29379.3|29398.1|29361.5|415
1610505300000|2021-01-13 02:35:00|29414.3|29364.3|29411.5|29361.5|29419.9|29382.1|29398.1|29359.8|431
1610505600000|2021-01-13 02:40:00|29411.6|29361.6|29417.3|29367.3|29418.7|29380.9|29397.8|29360.9|435
1610505900000|2021-01-13 02:45:00|29417.5|29367.5|29404.5|29384.5|29424.4|29386.7|29402.7|29366.6|344
1610506200000|2021-01-13 02:50:00|29403.4|29383.4|29422.3|29372.3|29423.7|29388|29403.4|29367.6|341
1610506500000|2021-01-13 02:55:00|29422.2|29372.2|29424.5|29374.5|29428.6|29392.2|29407.9|29371.8|493
1610506800000|2021-01-13 03:00:00|29425.4|29375.4|29419.2|29369.2|29426.4|29386.9|29404.5|29368.3|403
1610507100000|2021-01-13 03:05:00|29419.6|29369.6|29414.4|29364.4|29421.5|29385.2|29400.3|29363.3|397
1610507400000|2021-01-13 03:10:00|29413.7|29363.7|29414.6|29364.6|29417.7|29380.7|29399.4|29361.6|412
1610507700000|2021-01-13 03:15:00|29415.4|29365.4|29419.5|29369.5|29422.1|29385.9|29400.5|29365|422
1610508000000|2021-01-13 03:20:00|29419.7|29369.7|29420.3|29370.3|29423.7|29386.3|29404.5|29366.6|377
1610508300000|2021-01-13 03:25:00|29406.5|29386.5|29410.3|29360.3|29420.9|29386.5|29393.5|29357.5|517
1610508600000|2021-01-13 03:30:00|29409.7|29359.7|29411.3|29361.3|29414.9|29377.5|29395|29358.8|436
1610508900000|2021-01-13 03:35:00|29411.5|29361.5|29410.8|29360.8|29413.9|29377.8|29395.7|29359.3|278
1610509200000|2021-01-13 03:40:00|29409.2|29359.2|29413.2|29363.2|29415.6|29378.9|29394.7|29358.8|399
1610509500000|2021-01-13 03:45:00|29413.3|29363.3|29416.4|29366.4|29421.1|29383.8|29401.4|29362.8|428
1610509800000|2021-01-13 03:50:00|29416.1|29366.1|29416|29366|29421.1|29385.6|29399.9|29365.2|376
1610510100000|2021-01-13 03:55:00|29401.5|29381.5|29417.1|29367.1|29421.7|29386.4|29401|29364.7|272
1610510400000|2021-01-13 04:00:00|29417.3|29367.3|29421.2|29371.2|29424.8|29387.5|29404.7|29367.3|337
1610510700000|2021-01-13 04:05:00|29421.3|29371.3|29419.4|29369.4|29422.9|29387.5|29404.8|29368.2|305
1610511000000|2021-01-13 04:10:00|29418.6|29368.6|29420.3|29370.3|29422.8|29387.1|29404.2|29368.4|246
1610511300000|2021-01-13 04:15:00|29420.6|29370.6|29421.8|29371.8|29423|29387.4|29404.5|29369.2|276
1610511600000|2021-01-13 04:20:00|29422.9|29372.9|29421.9|29371.9|29423.6|29387.8|29404.2|29367.5|318
1610511900000|2021-01-13 04:25:00|29421.6|29371.6|29423.2|29373.2|29427.8|29390.1|29407.4|29371.5|390
1610512200000|2021-01-13 04:30:00|29423.1|29373.1|29424.1|29374.1|29428|29392.7|29408.3|29371.5|354
1610512500000|2021-01-13 04:35:00|29423.9|29373.9|29423|29373|29426.4|29390.7|29408.3|29370.2|353
1610512800000|2021-01-13 04:40:00|29422.7|29372.7|29424.9|29374.9|29427.5|29391|29408.2|29371.1|425
1610513100000|2021-01-13 04:45:00|29425|29375|29423.7|29373.7|29427.1|29390.7|29409.6|29372.9|366
1610513400000|2021-01-13 04:50:00|29423.8|29373.8|29429.8|29379.8|29430.2|29394.8|29410.2|29372.1|370
1610513700000|2021-01-13 04:55:00|29429.2|29379.2|29434.5|29384.5|29437.8|29399.6|29413.4|29377.4|427
1610514000000|2021-01-13 05:00:00|29433|29383|29430.2|29380.2|29437.7|29401.5|29412.1|29376.1|470
1610514300000|2021-01-13 05:05:00|29429.5|29379.5|29428|29378|29432.8|29397.9|29415|29377.3|421
1610514600000|2021-01-13 05:10:00|29428.1|29378.1|29427.1|29377.1|29431.7|29395|29411.6|29375|377
1610514900000|2021-01-13 05:15:00|29427.4|29377.4|29424.2|29374.2|29427.4|29390.7|29408.3|29370.9|397
1610515200000|2021-01-13 05:20:00|29423.6|29373.6|29430|29380|29431.3|29396.4|29411|29372.6|395
1610515500000|2021-01-13 05:25:00|29429.1|29379.1|29428.6|29378.6|29431.1|29395.8|29411.5|29375.7|356
1610515800000|2021-01-13 05:30:00|29428.3|29378.3|29420|29400|29442.1|29401.5|29415.1|29376.7|330
1610516100000|2021-01-13 05:35:00|29434.8|29384.8|29438.8|29388.8|29443.6|29404.1|29419.4|29384.6|281
1610516400000|2021-01-13 05:40:00|29439|29389|29441.2|29391.2|29446.7|29411.3|29424.7|29387.6|374
1610516700000|2021-01-13 05:45:00|29441.7|29391.7|29437|29387|29444.4|29405.7|29422.1|29385.9|294
1610517000000|2021-01-13 05:50:00|29437.2|29387.2|29435.6|29385.6|29442.3|29403.9|29421.2|29382.8|283
1610517300000|2021-01-13 05:55:00|29435|29385|29436.2|29386.2|29442.3|29400.3|29418.8|29382.4|436
1610517600000|2021-01-13 06:00:00|29436.3|29386.3|29422.7|29372.7|29442.8|29404.2|29407.7|29372.7|519
1610517900000|2021-01-13 06:05:00|29423.9|29373.9|29426.3|29376.3|29429.3|29392.7|29408|29373|335
1610518200000|2021-01-13 06:10:00|29428.1|29378.1|29410.1|29390.1|29431|29394|29408.9|29374.7|323
1610518500000|2021-01-13 06:15:00|29410.2|29390.2|29431.8|29381.8|29434.1|29395.9|29409.6|29375.5|328
1610518800000|2021-01-13 06:20:00|29429.9|29379.9|29404.1|29384.1|29432|29393.3|29403.4|29367|382
1610519100000|2021-01-13 06:25:00|29404|29384|29418.7|29368.7|29430.2|29385.4|29401.6|29366.6|298
1610519400000|2021-01-13 06:30:00|29418.6|29368.6|29411.1|29391.1|29429.8|29392.7|29403.6|29367.3|356
1610519700000|2021-01-13 06:35:00|29411.3|29391.3|29410.9|29390.9|29431.1|29394.3|29408.9|29373.7|345
1610520000000|2021-01-13 06:40:00|29410.8|29390.8|29425|29375|29432.1|29392.9|29409.5|29374.2|240
1610520300000|2021-01-13 06:45:00|29425.3|29375.3|29403.9|29383.9|29427|29390.5|29403.9|29369.2|297
1610520600000|2021-01-13 06:50:00|29403.3|29383.3|29425.2|29375.2|29426.5|29385|29402.6|29366.2|323
1610520900000|2021-01-13 06:55:00|29424.5|29374.5|29421.6|29371.6|29426.5|29389.2|29402.8|29367|379
1610521200000|2021-01-13 07:00:00|29407.2|29387.2|29420.5|29370.5|29423.9|29387.2|29398|29362.5|486
1610521500000|2021-01-13 07:05:00|29422.2|29372.2|29404.7|29384.7|29423|29388.5|29404.7|29368.9|379
1610521800000|2021-01-13 07:10:00|29404.6|29384.6|29413.4|29363.4|29421|29387.2|29392.2|29361.6|568
1610522100000|2021-01-13 07:15:00|29413.6|29363.6|29394.4|29374.4|29415.4|29381|29392.7|29359.4|486
1610522400000|2021-01-13 07:20:00|29394.8|29374.8|29412.6|29392.6|29421.1|29393.8|29393.5|29359.3|477
1610522700000|2021-01-13 07:25:00|29413.3|29393.3|29384.1|29334.1|29422.4|29396.5|29378.7|29334.1|533
1610523000000|2021-01-13 07:30:00|29384|29334|29361.1|29341.1|29384.4|29348.9|29354.5|29329.9|660
1610523300000|2021-01-13 07:35:00|29363.1|29343.1|29393.7|29343.7|29394|29359.4|29361.7|29330.8|594
1610523600000|2021-01-13 07:40:00|29377.5|29357.5|29376.5|29356.5|29398.7|29366|29375.6|29342.5|602
1610523900000|2021-01-13 07:45:00|29378.1|29358.1|29382.5|29362.5|29406.8|29371.9|29373.5|29351.1|551
1610524200000|2021-01-13 07:50:00|29382.6|29362.6|29386.2|29366.2|29389.6|29369.6|29376.6|29356.6|494
1610524500000|2021-01-13 07:55:00|29386.1|29366.1|29411.3|29391.3|29425.7|29392.8|29384.9|29364.9|634
1610524800000|2021-01-13 08:00:00|29411.2|29391.2|29423.2|29403.2|29423.3|29403.3|29406.5|29386.5|731
1610525100000|2021-01-13 08:05:00|29424.6|29404.6|29422.3|29402.3|29441.2|29421.2|29412.5|29392.5|775
1610525400000|2021-01-13 08:10:00|29421.4|29401.4|29402.7|29382.7|29422.5|29402.5|29398.8|29378.8|585
1610525700000|2021-01-13 08:15:00|29402.9|29382.9|29408.5|29388.5|29413.1|29393.1|29397.9|29377.9|484
1610526000000|2021-01-13 08:20:00|29408.4|29388.4|29412.9|29392.9|29416.6|29396.6|29403.7|29383.7|539
1610526300000|2021-01-13 08:25:00|29412.7|29392.7|29438.8|29418.8|29442.8|29422.8|29410.3|29390.3|690
1610526600000|2021-01-13 08:30:00|29439|29419|29457.8|29437.8|29459.6|29439.6|29437.9|29417.9|753
1610526900000|2021-01-13 08:35:00|29457.7|29437.7|29448.3|29428.3|29458.3|29438.3|29445.2|29425.2|629
1610527200000|2021-01-13 08:40:00|29448.1|29428.1|29453.9|29433.9|29458.7|29438.7|29447.3|29427.3|555
1610527500000|2021-01-13 08:45:00|29454|29434|29477.2|29457.2|29478.3|29458.3|29453.7|29433.7|695
1610527800000|2021-01-13 08:50:00|29477.1|29457.1|29466.4|29446.4|29481.6|29461.6|29463.8|29443.8|657
1610528100000|2021-01-13 08:55:00|29465.7|29445.7|29459.4|29439.4|29467.9|29447.9|29454.2|29434.2|590
1610528400000|2021-01-13 09:00:00|29459.3|29439.3|29512.1|29492.1|29537.9|29495.8|29456.3|29436.3|703
1610528700000|2021-01-13 09:05:00|29511.6|29491.6|29513.2|29463.2|29523.6|29495|29484.8|29460.4|720
1610529000000|2021-01-13 09:10:00|29511.8|29461.8|29501.2|29481.2|29518.5|29498.5|29493.4|29454.3|972
1610529300000|2021-01-13 09:15:00|29501.4|29481.4|29478.7|29458.7|29513.8|29485.6|29478.5|29444|959
1610529600000|2021-01-13 09:20:00|29479.8|29459.8|29482|29462|29498.3|29478.3|29473.7|29444.1|765
1610529900000|2021-01-13 09:25:00|29482.7|29462.7|29475.6|29455.6|29489.5|29469.5|29473.7|29453.7|709
1610530200000|2021-01-13 09:30:00|29475.7|29455.7|29490.2|29470.2|29490.2|29470.2|29475.5|29455.5|500
1610530500000|2021-01-13 09:35:00|29489.3|29469.3|29485.9|29465.9|29492.8|29472.8|29482.6|29462.6|612
1610530800000|2021-01-13 09:40:00|29485.7|29465.7|29485.8|29465.8|29489.1|29469.1|29481.9|29461.9|591
1610531100000|2021-01-13 09:45:00|29485.7|29465.7|29481|29461|29492.6|29472.6|29477.9|29457.9|628
1610531400000|2021-01-13 09:50:00|29481.1|29461.1|29488.2|29468.2|29491.6|29471.6|29478.3|29458.3|615
1610531700000|2021-01-13 09:55:00|29487.9|29467.9|29493.2|29473.2|29493.2|29473.2|29480.6|29460.6|616
1610532000000|2021-01-13 10:00:00|29491.3|29471.3|29486.7|29466.7|29491.3|29471.3|29480.2|29460.2|726
1610532300000|2021-01-13 10:05:00|29486.2|29466.2|29477.7|29457.7|29487.4|29467.4|29476.3|29456.3|563
1610532600000|2021-01-13 10:10:00|29477.2|29457.2|29483.4|29463.4|29484.4|29464.4|29474.5|29454.5|456
1610532900000|2021-01-13 10:15:00|29484|29464|29503.9|29483.9|29505.3|29485.3|29482.3|29462.3|659
1610533200000|2021-01-13 10:20:00|29504.1|29484.1|29510.9|29490.9|29513.8|29493.8|29497.9|29477.9|678
1610533500000|2021-01-13 10:25:00|29509.9|29489.9|29517|29497|29522.6|29502.6|29497.7|29477.7|801
1610533800000|2021-01-13 10:30:00|29516.2|29496.2|29519.8|29499.8|29537.8|29507|29515.3|29484.7|799
1610534100000|2021-01-13 10:35:00|29519.4|29499.4|29513.1|29493.1|29526.9|29506.9|29505.4|29485.4|727
1610534400000|2021-01-13 10:40:00|29511.1|29491.1|29510.5|29490.5|29514.5|29494.5|29502.9|29482.9|720
1610534700000|2021-01-13 10:45:00|29509.8|29489.8|29514.3|29494.3|29516.9|29496.9|29509.2|29489.2|581
1610535000000|2021-01-13 10:50:00|29516|29496|29509.7|29489.7|29518.9|29498.9|29503.3|29483.3|601
1610535300000|2021-01-13 10:55:00|29510.2|29490.2|29531.5|29511.5|29532.6|29512.6|29507.5|29487.5|705
1610535600000|2021-01-13 11:00:00|29530.3|29510.3|29538.7|29518.7|29540.2|29520.2|29527.5|29507.5|656
1610535900000|2021-01-13 11:05:00|29539.4|29519.4|29543.1|29523.1|29550.1|29530.1|29538|29518|737
1610536200000|2021-01-13 11:10:00|29542.9|29522.9|29550|29530|29550.5|29530.5|29538|29518|708
1610536500000|2021-01-13 11:15:00|29549.7|29529.7|29585.9|29565.9|29600.9|29570.3|29541.7|29513.7|769
1610536800000|2021-01-13 11:20:00|29586.3|29566.3|29578.3|29558.3|29598.3|29571.3|29576.9|29545.6|736
1610537100000|2021-01-13 11:25:00|29578.5|29558.5|29575.9|29555.9|29583.5|29563.5|29563.2|29543.2|707
1610537400000|2021-01-13 11:30:00|29575.8|29555.8|29586.7|29566.7|29613.5|29581.3|29575.7|29540.9|807
1610537700000|2021-01-13 11:35:00|29586.6|29566.6|29584.1|29564.1|29590.2|29570.2|29570.9|29550.9|744
1610538000000|2021-01-13 11:40:00|29583.5|29563.5|29589.2|29569.2|29595.4|29575.4|29583.5|29563.5|561
1610538300000|2021-01-13 11:45:00|29590|29570|29589.1|29569.1|29594.3|29574.3|29585.6|29565.6|640
1610538600000|2021-01-13 11:50:00|29587.5|29567.5|29605.7|29585.7|29611.5|29591.5|29586.6|29566.6|838
1610538900000|2021-01-13 11:55:00|29606.2|29586.2|29616.3|29596.3|29623.4|29603.4|29606.2|29586.2|757
1610539200000|2021-01-13 12:00:00|29616.5|29596.5|29608.4|29588.4|29617.2|29597.2|29605.4|29585.4|672
1610539500000|2021-01-13 12:05:00|29608.5|29588.5|29629.1|29609.1|29629.2|29609.2|29602.9|29582.9|548
1610539800000|2021-01-13 12:10:00|29627.9|29607.9|29636.4|29616.4|29640.8|29616.9|29616.5|29584|602
1610540100000|2021-01-13 12:15:00|29636.3|29616.3|29624.3|29604.3|29638.3|29618.3|29623.7|29603.7|548
1610540400000|2021-01-13 12:20:00|29623.6|29603.6|29598.4|29578.4|29627.6|29607.6|29596.8|29576.8|595
1610540700000|2021-01-13 12:25:00|29598.3|29578.3|29625.9|29605.9|29632.4|29611.5|29588.3|29568.3|757
1610541000000|2021-01-13 12:30:00|29626.2|29606.2|29614.2|29594.2|29641.7|29611.1|29609.4|29589.4|647
1610541300000|2021-01-13 12:35:00|29614.8|29594.8|29589.6|29569.6|29615.4|29595.4|29579.4|29551.6|735
1610541600000|2021-01-13 12:40:00|29603.8|29553.8|29586.4|29566.4|29603.8|29570.7|29579.6|29553.2|547
1610541900000|2021-01-13 12:45:00|29588|29568|29587.9|29567.9|29592.5|29572.5|29578|29558|587
1610542200000|2021-01-13 12:50:00|29587.7|29567.7|29588.3|29568.3|29593.4|29573.4|29583.5|29563.5|555
1610542500000|2021-01-13 12:55:00|29589|29569|29589.2|29569.2|29593.6|29573.6|29583.7|29563.7|754
1610542800000|2021-01-13 13:00:00|29589.5|29569.5|29588.3|29568.3|29592.1|29572.1|29581.7|29561.7|607
1610543100000|2021-01-13 13:05:00|29588.1|29568.1|29637.4|29587.4|29639.5|29601.8|29583.9|29563.9|631
1610543400000|2021-01-13 13:10:00|29636.2|29586.2|29623.5|29603.5|29639.5|29604.5|29602.9|29582.9|627
1610543700000|2021-01-13 13:15:00|29622.4|29602.4|29627.6|29577.6|29641.6|29614.9|29605.8|29576.9|774
1610544000000|2021-01-13 13:20:00|29627.3|29577.3|29619.3|29599.3|29638.3|29604.4|29603.9|29576.3|755
1610544300000|2021-01-13 13:25:00|29619.4|29599.4|29637.3|29587.3|29639.6|29605.3|29612.9|29582.4|677
1610544600000|2021-01-13 13:30:00|29636.2|29586.2|29592.9|29572.9|29639.6|29602.7|29589.3|29569.3|811
1610544900000|2021-01-13 13:35:00|29593.9|29573.9|29583.9|29563.9|29599|29579|29570|29543.3|807
1610545200000|2021-01-13 13:40:00|29583.4|29563.4|29627.6|29607.6|29632.1|29612.1|29582.6|29547.8|859
1610545500000|2021-01-13 13:45:00|29627.8|29607.8|29635.6|29615.6|29656.9|29621.8|29613.8|29593.8|834
1610545800000|2021-01-13 13:50:00|29636.5|29616.5|29610.2|29590.2|29650.9|29616.9|29605.2|29585.2|769
1610546100000|2021-01-13 13:55:00|29610.4|29590.4|29617.7|29597.7|29623.6|29603.6|29605.6|29585.6|677
1610546400000|2021-01-13 14:00:00|29618.3|29598.3|29614|29594|29624.8|29604.8|29612.5|29592.5|691
1610546700000|2021-01-13 14:05:00|29613.9|29593.9|29609.3|29589.3|29617.4|29597.4|29602.4|29582.4|669
1610547000000|2021-01-13 14:10:00|29608.7|29588.7|29594.4|29574.4|29622.2|29602.2|29593.9|29573.9|683
1610547300000|2021-01-13 14:15:00|29596.2|29576.2|29597.6|29577.6|29603.1|29583.1|29589.1|29569.1|681
1610547600000|2021-01-13 14:20:00|29597.2|29577.2|29612|29592|29615.8|29595.8|29596.8|29576.8|592
1610547900000|2021-01-13 14:25:00|29611.9|29591.9|29645.8|29625.8|29646.8|29626.8|29607.4|29587.4|781
1610548200000|2021-01-13 14:30:00|29645.1|29625.1|29635.8|29615.8|29652.2|29632.2|29632.5|29612.5|839
1610548500000|2021-01-13 14:35:00|29636|29616|29619.3|29599.3|29636.8|29616.8|29610.6|29590.6|790
1610548800000|2021-01-13 14:40:00|29618|29598|29613.9|29593.9|29627.9|29607.9|29609.4|29589.4|759
1610549100000|2021-01-13 14:45:00|29613.8|29593.8|29630.7|29610.7|29632.3|29612.3|29602.8|29582.8|830
1610549400000|2021-01-13 14:50:00|29631|29611|29612.1|29592.1|29631.3|29611.3|29609.9|29589.9|744
1610549700000|2021-01-13 14:55:00|29612.4|29592.4|29624.9|29604.9|29626|29606|29611.5|29591.5|703
1610550000000|2021-01-13 15:00:00|29624.6|29604.6|29631|29611|29640.2|29620.2|29614.6|29594.6|807
1610550300000|2021-01-13 15:05:00|29632|29612|29625.7|29605.7|29638.4|29618.4|29622.3|29602.3|669
1610550600000|2021-01-13 15:10:00|29625.8|29605.8|29613.1|29593.1|29626.1|29606.1|29610.5|29590.5|681
1610550900000|2021-01-13 15:15:00|29613.5|29593.5|29610.8|29590.8|29616.9|29596.9|29606.7|29586.7|639
1610551200000|2021-01-13 15:20:00|29610.1|29590.1|29597.1|29577.1|29612.8|29592.8|29591.5|29571.5|812
1610551500000|2021-01-13 15:25:00|29596.8|29576.8|29601|29581|29607.1|29587.1|29594.2|29574.2|738
1610551800000|2021-01-13 15:30:00|29599.9|29579.9|29609.2|29589.2|29614.5|29594.5|29599.8|29579.8|713
1610552100000|2021-01-13 15:35:00|29608.8|29588.8|29604|29584|29613.1|29593.1|29596.6|29576.6|694
1610552400000|2021-01-13 15:40:00|29604.4|29584.4|29617.4|29597.4|29625.8|29605.8|29603.3|29583.3|748
1610552700000|2021-01-13 15:45:00|29617.2|29597.2|29615.3|29595.3|29621.3|29601.3|29606.6|29586.6|713
1610553000000|2021-01-13 15:50:00|29615.2|29595.2|29639.3|29619.3|29645.5|29625.5|29614.7|29594.7|755
1610553300000|2021-01-13 15:55:00|29639.4|29619.4|29642.6|29622.6|29655.1|29635.1|29636.5|29616.5|877
1610553600000|2021-01-13 16:00:00|29641.8|29621.8|29640.4|29620.4|29643.1|29623.1|29632|29612|831
1610553900000|2021-01-13 16:05:00|29640.6|29620.6|29634.6|29614.6|29645.7|29625.7|29631.9|29611.9|667
1610554200000|2021-01-13 16:10:00|29634.8|29614.8|29649.7|29629.7|29656.6|29636.6|29634.4|29614.4|548
1610554500000|2021-01-13 16:15:00|29649.8|29629.8|29664.9|29644.9|29666.3|29646.3|29649.1|29629.1|551
1610554800000|2021-01-13 16:20:00|29665.4|29645.4|29678|29658|29681.9|29661.9|29649.4|29629.4|627
1610555100000|2021-01-13 16:25:00|29677.9|29657.9|29669.9|29649.9|29678.9|29658.9|29664.8|29644.8|583
1610555400000|2021-01-13 16:30:00|29670.6|29650.6|29667.8|29647.8|29674.3|29654.3|29664.7|29644.7|575
1610555700000|2021-01-13 16:35:00|29670.2|29650.2|29664.2|29644.2|29675.2|29655.2|29660.7|29640.7|557
1610556000000|2021-01-13 16:40:00|29664|29644|29663.8|29643.8|29680.1|29660.1|29660.5|29640.5|649
1610556300000|2021-01-13 16:45:00|29664.6|29644.6|29668.1|29648.1|29669.6|29649.6|29661.6|29641.6|471
1610556600000|2021-01-13 16:50:00|29667.9|29647.9|29671.7|29651.7|29675.4|29655.4|29663.8|29643.8|543
1610556900000|2021-01-13 16:55:00|29671.8|29651.8|29669.7|29649.7|29672.4|29652.4|29665.3|29645.3|510
1610557200000|2021-01-13 17:00:00|29669.1|29649.1|29664.8|29644.8|29682|29649.8|29659.2|29632|631
1610557500000|2021-01-13 17:05:00|29664.4|29644.4|29681.9|29631.9|29682.3|29650.1|29660.5|29629.5|450
1610557800000|2021-01-13 17:10:00|29681|29631|29672.4|29652.4|29689|29657.5|29665.5|29629.8|422
1610558100000|2021-01-13 17:15:00|29672|29652|29723.8|29673.8|29725.2|29676.3|29670|29645.8|762
1610558400000|2021-01-13 17:20:00|29724|29674|29700.2|29680.2|29732.2|29696.1|29696.7|29658.8|807
1610558700000|2021-01-13 17:25:00|29699.6|29679.6|29684.4|29634.4|29708.2|29683.8|29683.9|29633.9|663
1610559000000|2021-01-13 17:30:00|29686|29636|29688|29638|29690.3|29640.3|29675.8|29625.8|594
1610559300000|2021-01-13 17:35:00|29686.5|29636.5|29670.6|29620.6|29687.1|29645.2|29653.9|29617.8|542
1610559600000|2021-01-13 17:40:00|29671|29621|29665.5|29615.5|29671.3|29639.9|29647.8|29613.9|564
1610559900000|2021-01-13 17:45:00|29665.4|29615.4|29658.1|29608.1|29681.1|29645.2|29655.7|29607.3|552
1610560200000|2021-01-13 17:50:00|29658.2|29608.2|29648.7|29598.7|29664|29614|29645.2|29595.2|523
1610560500000|2021-01-13 17:55:00|29648.5|29598.5|29659|29609|29659.4|29609.4|29648.1|29598.1|557
1610560800000|2021-01-13 18:00:00|29658|29608|29639.4|29589.4|29659.3|29620.7|29633|29584.7|722
1610561100000|2021-01-13 18:05:00|29639|29589|29639.5|29589.5|29648.1|29604.8|29623.7|29585.8|567
1610561400000|2021-01-13 18:10:00|29638.9|29588.9|29628.7|29578.7|29643|29594.8|29612.7|29576.4|500
1610561700000|2021-01-13 18:15:00|29629|29579|29638.1|29588.1|29638.2|29588.2|29624.1|29574.1|497
1610562000000|2021-01-13 18:20:00|29638.4|29588.4|29615.8|29595.8|29638.4|29601.8|29613.9|29579|611
1610562300000|2021-01-13 18:25:00|29616|29596|29630.6|29580.6|29631.2|29598.4|29603.9|29572.6|681
1610562600000|2021-01-13 18:30:00|29629.4|29579.4|29610.9|29590.9|29631|29596.5|29607.3|29574|593
1610562900000|2021-01-13 18:35:00|29611.2|29591.2|29620.6|29570.6|29626.8|29591.9|29602.7|29567.9|455
1610563200000|2021-01-13 18:40:00|29620.7|29570.7|29627.4|29577.4|29628.3|29591.5|29607.5|29570.7|426
1610563500000|2021-01-13 18:45:00|29628.3|29578.3|29618.9|29598.9|29633.9|29600.7|29612|29576.1|678
1610563800000|2021-01-13 18:50:00|29619.4|29599.4|29617.8|29597.8|29635.3|29602|29616.7|29582.7|596
1610564100000|2021-01-13 18:55:00|29617.3|29597.3|29623.1|29603.1|29638.3|29603.7|29616.5|29584|572
1610564400000|2021-01-13 19:00:00|29622.5|29602.5|29632.1|29612.1|29646.6|29613.9|29619.7|29587|542
1610564700000|2021-01-13 19:05:00|29632.2|29612.2|29652.8|29602.8|29653.7|29621.8|29627.8|29600.3|435
1610565000000|2021-01-13 19:10:00|29653.1|29603.1|29643.6|29623.6|29661.5|29625.9|29639.1|29603.1|378
1610565300000|2021-01-13 19:15:00|29643.2|29623.2|29664.6|29614.6|29668.6|29624.5|29641.2|29603.7|402
1610565600000|2021-01-13 19:20:00|29664.2|29614.2|29674.6|29624.6|29675.4|29625.4|29656.7|29606.7|468
1610565900000|2021-01-13 19:25:00|29674.5|29624.5|29672.3|29622.3|29677.5|29627.5|29665.7|29615.7|502
1610566200000|2021-01-13 19:30:00|29672|29622|29671.4|29621.4|29674.5|29624.5|29668.5|29618.5|363
1610566500000|2021-01-13 19:35:00|29671.5|29621.5|29671|29621|29674.1|29624.1|29667.1|29617.1|330
1610566800000|2021-01-13 19:40:00|29670.7|29620.7|29672.3|29622.3|29673.8|29623.8|29664.9|29614.9|375
1610567100000|2021-01-13 19:45:00|29672.6|29622.6|29672.1|29622.1|29674.3|29624.3|29666.3|29616.3|362
1610567400000|2021-01-13 19:50:00|29671.9|29621.9|29667.4|29617.4|29672.5|29622.5|29664.7|29614.7|338
1610567700000|2021-01-13 19:55:00|29667.3|29617.3|29674.5|29624.5|29687.7|29638.8|29658.8|29615.6|539
1610568000000|2021-01-13 20:00:00|29675.7|29625.7|29669.9|29619.9|29675.7|29625.7|29667.3|29617.3|466
1610568300000|2021-01-13 20:05:00|29670.4|29620.4|29670|29620|29673.7|29623.7|29667.2|29617.2|329
1610568600000|2021-01-13 20:10:00|29669.9|29619.9|29667.8|29617.8|29673.2|29623.2|29664.4|29614.4|390
1610568900000|2021-01-13 20:15:00|29668.3|29618.3|29667.3|29617.3|29672.7|29622.7|29666.3|29616.3|376
1610569200000|2021-01-13 20:20:00|29669.2|29619.2|29657.4|29637.4|29673.1|29638.2|29656|29616.4|326
1610569500000|2021-01-13 20:25:00|29656.5|29636.5|29669.8|29619.8|29675|29637.8|29653.4|29616.3|377
1610569800000|2021-01-13 20:30:00|29669.5|29619.5|29674.3|29624.3|29677.3|29627.3|29665.4|29615.4|422
1610570100000|2021-01-13 20:35:00|29674|29624|29681.9|29631.9|29682.5|29642.8|29658.1|29623|284
1610570400000|2021-01-13 20:40:00|29681.7|29631.7|29675.2|29625.2|29687.9|29648|29665.1|29622.2|392
1610570700000|2021-01-13 20:45:00|29675.4|29625.4|29691.4|29641.4|29696.8|29646.8|29671|29621|552
1610571000000|2021-01-13 20:50:00|29691.9|29641.9|29685|29635|29699.6|29648.9|29685|29635|655
1610571300000|2021-01-13 20:55:00|29685.5|29635.5|29680.3|29630.3|29696.5|29646.5|29678.7|29628.7|582
1610571600000|2021-01-13 21:00:00|29678.9|29628.9|29684.2|29634.2|29703|29653|29668.7|29610.9|588
1610571900000|2021-01-13 21:05:00|29684|29634|29684.9|29634.9|29688.7|29638.7|29679.4|29629.4|345
1610572200000|2021-01-13 21:10:00|29681.9|29631.9|29679.2|29629.2|29685.2|29635.2|29676.9|29624.8|302
1610572500000|2021-01-13 21:15:00|29679|29629|29683.4|29633.4|29686.5|29636.5|29678.6|29628.6|241
1610572800000|2021-01-13 21:20:00|29682|29632|29679.8|29629.8|29692.4|29642.4|29679.7|29629.7|319
1610573100000|2021-01-13 21:25:00|29679.4|29629.4|29684.2|29634.2|29686.2|29636.2|29678.4|29628.4|251
1610573400000|2021-01-13 21:30:00|29686.7|29636.7|29686|29636|29689.4|29639.4|29681.9|29631.9|335
1610573700000|2021-01-13 21:35:00|29686.7|29636.7|29685.5|29635.5|29690.3|29640.3|29682.6|29632.6|285
1610574000000|2021-01-13 21:40:00|29685.4|29635.4|29689.5|29639.5|29694.3|29640.7|29681.9|29626.2|285
1610574300000|2021-01-13 21:45:00|29686|29636|29690.6|29630|29699.3|29639.9|29680.2|29617.5|397
1610574600000|2021-01-13 21:50:00|29690.5|29632.8|29689.5|29633|29696.3|29640.8|29680|29618.7|346
1610574900000|2021-01-13 21:55:00|29688.4|29635.2|29693.4|29620.7|29712.5|29639.1|29681|29613|473
1610575200000|2021-01-13 22:00:00|29694.7|29622.2|29694.7|29610.6|29719.1|29625.1|29694.6|29602|94
1610575500000|2021-01-13 22:05:00|29698.2|29601|29715.3|29615.9|29726.4|29621.8|29679.1|29565.9|222
1610575800000|2021-01-13 22:10:00|29714.5|29612.4|29697.5|29592.4|29722.2|29625.2|29692.3|29581|313
1610576100000|2021-01-13 22:15:00|29696.9|29591.8|29686.7|29591.5|29701.7|29609.9|29664.1|29547.1|177
1610576400000|2021-01-13 22:20:00|29687.1|29587.6|29691.6|29617.9|29723.7|29635.3|29682.4|29578.9|284
1610576700000|2021-01-13 22:25:00|29693.2|29615.6|29708.2|29610.8|29723|29624.4|29674.4|29576.4|188
1610577000000|2021-01-13 22:30:00|29709.9|29608.7|29698|29620.2|29720|29638.3|29689.5|29587.7|451
1610577300000|2021-01-13 22:35:00|29703.8|29612.8|29704.5|29613.9|29712.6|29636.4|29683.2|29607.4|336
1610577600000|2021-01-13 22:40:00|29698.9|29620.8|29695.9|29627.7|29714.3|29639|29684.1|29610.9|354
1610577900000|2021-01-13 22:45:00|29701.1|29628.3|29692.6|29621.3|29715.5|29633.5|29689.2|29606.2|294
1610578200000|2021-01-13 22:50:00|29694.7|29618.1|29687.3|29617.1|29711.9|29634.7|29677.8|29603.7|308
1610578500000|2021-01-13 22:55:00|29686.8|29619|29704|29611.7|29712.2|29634.6|29686|29606.7|428
1610578800000|2021-01-13 23:00:00|29702.4|29619.2|29695.6|29619.3|29710.7|29633.7|29685.7|29605.9|431
1610579100000|2021-01-13 23:05:00|29695.5|29619.2|29695.6|29624.4|29708.5|29632.2|29681.4|29613.5|422
1610579400000|2021-01-13 23:10:00|29696.7|29623.5|29688.7|29621.6|29699.8|29638|29681.5|29619|344
1610579700000|2021-01-13 23:15:00|29686.2|29623.9|29687.4|29611.5|29694.1|29629.7|29678.4|29610.7|341
1610580000000|2021-01-13 23:20:00|29688.2|29611.3|29691.9|29621.4|29695.5|29630.2|29678|29610.5|268
1610580300000|2021-01-13 23:25:00|29690.3|29622|29697|29618.9|29697|29626.1|29686.8|29615.8|258
1610580600000|2021-01-13 23:30:00|29696.6|29618.8|29682.3|29621.6|29699|29638.5|29680.9|29615.2|311
1610580900000|2021-01-13 23:35:00|29682.5|29621.1|29677.3|29617.6|29691.4|29630.4|29673.3|29610.2|272
1610581200000|2021-01-13 23:40:00|29674.4|29620.5|29685.2|29620.4|29693.6|29633.9|29674.1|29609.2|357
1610581500000|2021-01-13 23:45:00|29684.6|29619.1|29675.9|29614.4|29691.4|29631|29674.4|29608.5|380
1610581800000|2021-01-13 23:50:00|29676|29615.2|29676.3|29617|29686.2|29621.4|29670.3|29605.1|420
1610582100000|2021-01-13 23:55:00|29677|29616|29679.6|29614.1|29684.2|29623.9|29669.4|29606.2|292
1610582400000|2021-01-14 00:00:00|29678|29612.5|29684.6|29612.8|29686.9|29623.8|29673.9|29608.9|367
1610582700000|2021-01-14 00:05:00|29683.8|29613.2|29680.6|29615.7|29687.8|29623.8|29679.5|29609.2|271
1610583000000|2021-01-14 00:10:00|29680.5|29609.4|29671.8|29602.3|29684.2|29621.2|29668.6|29599|403
1610583300000|2021-01-14 00:15:00|29671.7|29602.8|29667.1|29597.5|29677.4|29612.2|29662.8|29595.6|461
1610583600000|2021-01-14 00:20:00|29667.6|29598.2|29660.2|29596.2|29670.9|29607.2|29652.8|29592.5|433
1610583900000|2021-01-14 00:25:00|29659.5|29597|29657.4|29596.8|29668.2|29605.1|29649.4|29590.2|384
1610584200000|2021-01-14 00:30:00|29656.8|29590.8|29663.3|29601.8|29673.6|29609|29649.6|29590.7|489
1610584500000|2021-01-14 00:35:00|29664.5|29600.6|29665.8|29603.5|29677|29613.9|29659.9|29597.3|410
1610584800000|2021-01-14 00:40:00|29665.9|29603.6|29673|29610.9|29677.7|29617.7|29664.2|29599.2|453
1610585100000|2021-01-14 00:45:00|29672.6|29612.2|29671.3|29609.3|29678.8|29616|29662.1|29601|412
1610585400000|2021-01-14 00:50:00|29669.5|29607.3|29672.9|29606.2|29677.9|29618|29664.2|29603.7|519
1610585700000|2021-01-14 00:55:00|29671.9|29605.1|29668.6|29608|29679.8|29620.8|29663.6|29601.1|496
1610586000000|2021-01-14 01:00:00|29669.1|29607.1|29664.3|29599.3|29679.7|29616.7|29658.6|29598.5|528
1610586300000|2021-01-14 01:05:00|29664.2|29600.1|29665.6|29602.6|29672.7|29614.8|29658.1|29597.7|477
1610586600000|2021-01-14 01:10:00|29664|29604.2|29665.8|29602.3|29670.3|29610.2|29656.5|29597.1|551
1610586900000|2021-01-14 01:15:00|29665.7|29602.4|29644.6|29589|29671.8|29609|29642.3|29585.2|588
1610587200000|2021-01-14 01:20:00|29646.6|29591.8|29645.5|29589.6|29656.7|29600.7|29641.6|29587.1|415
1610587500000|2021-01-14 01:25:00|29647.2|29597.2|29652.5|29599.9|29656.4|29604.5|29642.8|29587.4|422
1610587800000|2021-01-14 01:30:00|29651.2|29600.5|29656|29604.1|29661|29605.5|29647.1|29593|458
1610588100000|2021-01-14 01:35:00|29655.9|29604.7|29654.4|29594.2|29659.1|29608|29649|29593.2|444
1610588400000|2021-01-14 01:40:00|29653.6|29594.5|29651.2|29600.6|29663.3|29605.4|29648.6|29592.9|409
1610588700000|2021-01-14 01:45:00|29650.5|29600.5|29654.8|29599.2|29656.8|29606.8|29649.6|29592.9|365
1610589000000|2021-01-14 01:50:00|29654.6|29597.4|29654.1|29602.2|29655.7|29605.4|29649.9|29595.8|344
1610589300000|2021-01-14 01:55:00|29652.8|29602.8|29657.4|29596.9|29661.3|29607.8|29649.8|29595|358
1610589600000|2021-01-14 02:00:00|29656.5|29598.3|29660.6|29610.6|29661.7|29611.7|29650.1|29595|428
1610589900000|2021-01-14 02:05:00|29661|29611|29659.2|29609.2|29666.4|29615.1|29657.7|29604.4|390
1610590200000|2021-01-14 02:10:00|29658.4|29608.4|29654.9|29602|29662.8|29612.8|29654.7|29601.9|347
1610590500000|2021-01-14 02:15:00|29655.8|29601.3|29655.8|29596.2|29657.3|29607.2|29644.9|29592.6|501
1610590800000|2021-01-14 02:20:00|29655|29598.5|29698.8|29631|29705.7|29639.5|29651.2|29595.4|641
1610591100000|2021-01-14 02:25:00|29698.5|29630.8|29707.8|29643.1|29710.8|29652|29678|29622.2|728
1610591400000|2021-01-14 02:30:00|29707.2|29642.1|29729|29675.1|29752.1|29685.6|29706.9|29635.3|929
1610591700000|2021-01-14 02:35:00|29729.2|29675.5|29718.3|29660.7|29740.7|29683.5|29716.7|29659.8|677
1610592000000|2021-01-14 02:40:00|29718.7|29661.1|29697.8|29639.3|29723.2|29673.2|29693.1|29634|660
1610592300000|2021-01-14 02:45:00|29697.4|29639.9|29689.4|29638.6|29704.4|29654.4|29688.4|29636.9|582
1610592600000|2021-01-14 02:50:00|29689.7|29638.9|29688.6|29638.6|29697.7|29647.5|29684.9|29631.2|498
1610592900000|2021-01-14 02:55:00|29688.4|29638.4|29696.2|29645.7|29701.8|29651.8|29684.6|29633.3|474
1610593200000|2021-01-14 03:00:00|29700.7|29640.8|29702.7|29650.1|29706.1|29653.3|29691.6|29639|517
1610593500000|2021-01-14 03:05:00|29703.6|29649.2|29711.6|29654.7|29712.8|29661.6|29692.4|29642.2|466
1610593800000|2021-01-14 03:10:00|29711.7|29653.6|29711.6|29661.6|29714.1|29663.9|29700.7|29646.9|526
1610594100000|2021-01-14 03:15:00|29711.8|29661.8|29709.6|29657.1|29715.5|29665.5|29703.8|29652.7|415
1610594400000|2021-01-14 03:20:00|29709.7|29657.4|29713.3|29663.3|29717.2|29667.2|29706.3|29651.9|364
1610594700000|2021-01-14 03:25:00|29713.2|29663.2|29726|29671|29727.5|29676.6|29709.8|29657|490
1610595000000|2021-01-14 03:30:00|29730.1|29667.4|29725.4|29675.4|29730.7|29680.7|29719.1|29662.5|482
1610595300000|2021-01-14 03:35:00|29725.9|29675.9|29713.8|29658.8|29731.9|29681.9|29712.2|29656.9|443
1610595600000|2021-01-14 03:40:00|29716.4|29657.5|29710.6|29657.2|29717.2|29667.2|29708.2|29652.7|377
1610595900000|2021-01-14 03:45:00|29712|29656.6|29715.2|29664.1|29719.8|29669.8|29710.5|29655.3|406
1610596200000|2021-01-14 03:50:00|29714.8|29662.6|29710.6|29658.1|29717.4|29667.4|29710.6|29655|288
1610596500000|2021-01-14 03:55:00|29710.9|29659.1|29714.5|29664.5|29715|29665|29707.8|29653.4|336
1610596800000|2021-01-14 04:00:00|29715.6|29665.5|29715|29663.6|29721.7|29671.7|29714.4|29658.5|359
1610597100000|2021-01-14 04:05:00|29714.9|29663.8|29716|29660|29720.4|29670.4|29714|29658.3|454
1610597400000|2021-01-14 04:10:00|29716.5|29660.4|29711.8|29661.2|29719.8|29669.8|29710.6|29657|302
1610597700000|2021-01-14 04:15:00|29712.2|29660.9|29716.4|29664.2|29717.1|29666.7|29709.7|29656|338
1610598000000|2021-01-14 04:20:00|29716.7|29664.3|29714.3|29660.3|29720.2|29667.6|29709.2|29655.1|374
1610598300000|2021-01-14 04:25:00|29713.8|29660.6|29712.5|29661.7|29715.5|29665.5|29708.8|29653.7|378
1610598600000|2021-01-14 04:30:00|29711.8|29662.4|29714.1|29662.4|29717.9|29667.9|29710.2|29654.8|331
1610598900000|2021-01-14 04:35:00|29714|29662.3|29715|29662.5|29723.1|29673.1|29714|29661.1|287
1610599200000|2021-01-14 04:40:00|29717.7|29662.8|29716.2|29666.2|29721.8|29671.8|29713.2|29659.1|245
1610599500000|2021-01-14 04:45:00|29716.3|29666.3|29716.8|29666.8|29724.7|29674.7|29713.1|29657.9|297
1610599800000|2021-01-14 04:50:00|29716|29666|29710.7|29660.6|29721.1|29668|29709.1|29656.6|302
1610600100000|2021-01-14 04:55:00|29710.6|29660.7|29703.8|29648.1|29715.6|29665.6|29700.7|29646.4|366
1610600400000|2021-01-14 05:00:00|29707|29648.6|29709.8|29659.8|29712.1|29662.1|29701.7|29648.6|434
1610600700000|2021-01-14 05:05:00|29710|29660|29708.1|29655|29715.9|29665.9|29706.7|29652.1|391
1610601000000|2021-01-14 05:10:00|29708|29654.6|29710.8|29660.8|29713.8|29663.8|29706.3|29652.3|382
1610601300000|2021-01-14 05:15:00|29710.7|29660.7|29710.9|29656.8|29715.1|29665.1|29706.7|29655.2|507
1610601600000|2021-01-14 05:20:00|29710.8|29656.7|29705.3|29655.3|29713.9|29663.9|29701.3|29650.5|458
1610601900000|2021-01-14 05:25:00|29705.2|29655.2|29708.1|29657.2|29713.8|29662.2|29701.9|29650.5|417
1610602200000|2021-01-14 05:30:00|29709.2|29652.8|29711.1|29660.9|29714.8|29664.8|29704.3|29649|410
1610602500000|2021-01-14 05:35:00|29711|29661|29702.6|29652.6|29716.2|29666.2|29702.1|29651.7|415
1610602800000|2021-01-14 05:40:00|29704.3|29654.3|29699.5|29649.5|29707.3|29657.3|29699.2|29644|386
1610603100000|2021-01-14 05:45:00|29699.6|29649.6|29701.1|29645.3|29703.3|29653.3|29692.4|29639.8|423
1610603400000|2021-01-14 05:50:00|29700.5|29645.2|29701.5|29651.5|29703.5|29653.5|29697.2|29641.4|354
1610603700000|2021-01-14 05:55:00|29701.4|29651.4|29690.8|29638.3|29704.8|29654.8|29689.9|29637.9|506
1610604000000|2021-01-14 06:00:00|29689.8|29637.6|29698.2|29648.2|29705|29655|29689.8|29637.6|506
1610604300000|2021-01-14 06:05:00|29697.9|29647.9|29699.6|29649.6|29706.8|29656.8|29684.8|29634.8|397
1610604600000|2021-01-14 06:10:00|29698.4|29648.4|29693.3|29643.3|29702.6|29652.6|29691.2|29640.9|401
1610604900000|2021-01-14 06:15:00|29693.2|29643.2|29702.6|29652.6|29712.5|29653.4|29682.6|29632.6|450
1610605200000|2021-01-14 06:20:00|29703|29653|29703.5|29653.5|29705.3|29655.3|29697.8|29647.1|340
1610605500000|2021-01-14 06:25:00|29703.6|29653.6|29701.1|29651.1|29704.1|29654.1|29695.8|29645.8|360
1610605800000|2021-01-14 06:30:00|29703.4|29653.4|29703.6|29653.6|29704.4|29654.4|29698.2|29648.2|350
1610606100000|2021-01-14 06:35:00|29703.4|29653.4|29699.4|29649.4|29706|29656|29691.8|29641.8|386
1610606400000|2021-01-14 06:40:00|29699|29649|29699.7|29649.7|29701.4|29651.4|29693.8|29643.8|390
1610606700000|2021-01-14 06:45:00|29699.9|29649.9|29698.4|29648.4|29701.5|29651.5|29694.4|29644.4|388
1610607000000|2021-01-14 06:50:00|29698|29648|29702.9|29652.9|29703.5|29653.5|29692.3|29642.3|349
1610607300000|2021-01-14 06:55:00|29703.2|29653.2|29704.1|29654.1|29710.1|29655.1|29698.8|29648.8|374
1610607600000|2021-01-14 07:00:00|29705.5|29653|29724.2|29674.2|29725.6|29675.6|29701.3|29651.3|689
1610607900000|2021-01-14 07:05:00|29725.9|29675.9|29736.1|29686.1|29740.5|29695|29715|29672.3|682
1610608200000|2021-01-14 07:10:00|29736.4|29686.4|29717.9|29667.9|29737.1|29687.1|29711.4|29661.4|728
1610608500000|2021-01-14 07:15:00|29718.6|29668.6|29723.3|29673.3|29729.4|29679.4|29714.5|29664.5|606
1610608800000|2021-01-14 07:20:00|29723.5|29673.5|29725.3|29675.3|29732|29682|29720.3|29670.3|518
1610609100000|2021-01-14 07:25:00|29725.5|29675.5|29721.1|29671.1|29726.8|29691.8|29708.8|29666.2|530
1610609400000|2021-01-14 07:30:00|29721.2|29671.2|29703.6|29683.6|29721.2|29687.6|29699.4|29666|586
1610609700000|2021-01-14 07:35:00|29703.7|29683.7|29697.4|29677.4|29705.5|29685.5|29695.9|29675.9|426
1610610000000|2021-01-14 07:40:00|29697.5|29677.5|29700.1|29680.1|29705.4|29685.4|29695.9|29675.9|501
1610610300000|2021-01-14 07:45:00|29700.5|29680.5|29707.7|29687.7|29708|29688|29697.5|29677.5|485
1610610600000|2021-01-14 07:50:00|29707.6|29687.6|29723|29703|29736.7|29716.7|29707.2|29687.2|727
1610610900000|2021-01-14 07:55:00|29724.4|29704.4|29719.2|29668|29742|29704.4|29706.8|29659.4|711
1610611200000|2021-01-14 08:00:00|29718.6|29668.6|29711.8|29691.8|29741|29709.7|29710.8|29668.6|675
1610611500000|2021-01-14 08:05:00|29712.1|29692.1|29671.2|29651.2|29714.6|29694.6|29670.8|29650.8|723
1610611800000|2021-01-14 08:10:00|29669.7|29649.7|29658.6|29638.6|29675.2|29650.8|29614.7|29546.6|931
1610612100000|2021-01-14 08:15:00|29656.8|29636.8|29637.2|29617.2|29662.7|29642.7|29631.6|29596|815
1610612400000|2021-01-14 08:20:00|29637.3|29617.3|29641|29621|29658.9|29627.9|29632.6|29602.5|749
1610612700000|2021-01-14 08:25:00|29640.7|29620.7|29658.2|29638.2|29658.7|29638.7|29635.1|29615.1|827
1610613000000|2021-01-14 08:30:00|29657.5|29637.5|29655.2|29635.2|29681.9|29648.9|29653.8|29626.3|757
1610613300000|2021-01-14 08:35:00|29655.1|29635.1|29645.6|29625.6|29657|29637|29644.4|29624.4|592
1610613600000|2021-01-14 08:40:00|29645.7|29625.7|29630.5|29610.5|29650.8|29629.4|29626.1|29600.4|700
1610613900000|2021-01-14 08:45:00|29630.4|29610.4|29625.4|29605.4|29635.5|29615.5|29622.3|29602.3|570
1610614200000|2021-01-14 08:50:00|29624.8|29604.8|29607.1|29587.1|29627.6|29607.6|29597.6|29556.3|660
1610614500000|2021-01-14 08:55:00|29607.2|29587.2|29607|29587|29617.4|29594.9|29599.8|29566.6|613
1610614800000|2021-01-14 09:00:00|29607.6|29587.6|29601.1|29581.1|29628.2|29598.7|29599.5|29577.2|687
1610615100000|2021-01-14 09:05:00|29600.6|29580.6|29618.2|29598.2|29620.8|29600.8|29600.5|29580.5|538
1610615400000|2021-01-14 09:10:00|29618.1|29598.1|29609.1|29589.1|29619.4|29599.4|29605.6|29585.6|516
1610615700000|2021-01-14 09:15:00|29608.9|29588.9|29620|29600|29628.9|29603.4|29608.9|29576.3|582
1610616000000|2021-01-14 09:20:00|29620.2|29600.2|29614.8|29594.8|29627.6|29607.6|29612.9|29592.9|619
1610616300000|2021-01-14 09:25:00|29615.1|29595.1|29615.9|29595.9|29627.8|29606.7|29604.4|29575.9|578
1610616600000|2021-01-14 09:30:00|29616.2|29596.2|29607.9|29587.9|29616.7|29596.7|29604.7|29584.7|632
1610616900000|2021-01-14 09:35:00|29607.8|29587.8|29570.6|29550.6|29608.5|29588.5|29569.6|29549.6|752
1610617200000|2021-01-14 09:40:00|29570.3|29550.3|29572.5|29552.5|29579.5|29559.5|29568.4|29548.4|605
1610617500000|2021-01-14 09:45:00|29572.6|29552.6|29564.8|29544.8|29573.4|29553.4|29563.2|29543.2|631
1610617800000|2021-01-14 09:50:00|29564.6|29544.6|29572.7|29552.7|29574.5|29554.5|29557.2|29537.2|797
1610618100000|2021-01-14 09:55:00|29572.5|29552.5|29568.3|29548.3|29572.7|29552.7|29558.8|29538.8|702
1610618400000|2021-01-14 10:00:00|29568.5|29548.5|29556.5|29536.5|29568.7|29548.7|29552.3|29532.3|716
1610618700000|2021-01-14 10:05:00|29557.3|29537.3|29542.2|29522.2|29573.1|29553.1|29538.4|29518.4|703
1610619000000|2021-01-14 10:10:00|29545.7|29525.7|29553.2|29533.2|29563.8|29533.8|29543.3|29513.8|579
1610619300000|2021-01-14 10:15:00|29553|29533|29562.9|29542.9|29578|29544.1|29543.5|29523.5|585
1610619600000|2021-01-14 10:20:00|29562.8|29542.8|29584.5|29564.5|29609.7|29575|29549.2|29529|819
1610619900000|2021-01-14 10:25:00|29584.4|29564.4|29574.8|29554.8|29594.2|29572.5|29573.1|29541.7|670
1610620200000|2021-01-14 10:30:00|29574.7|29554.7|29565.8|29545.8|29576.7|29556.7|29564.3|29544.3|439
1610620500000|2021-01-14 10:35:00|29564.6|29544.6|29575.1|29555.1|29582.6|29562.6|29557.9|29537.9|670
1610620800000|2021-01-14 10:40:00|29588.1|29538.1|29594.1|29574.1|29597.5|29577.5|29560.6|29538.1|712
1610621100000|2021-01-14 10:45:00|29595.3|29575.3|29592.2|29572.2|29608.5|29583.4|29589.9|29558.5|561
1610621400000|2021-01-14 10:50:00|29592.5|29572.5|29590|29570|29596.2|29576.2|29589|29569|592
1610621700000|2021-01-14 10:55:00|29591.1|29571.1|29591.6|29571.6|29597.8|29577.8|29588|29568|693
1610622000000|2021-01-14 11:00:00|29591.1|29571.1|29599.6|29579.6|29605.2|29585.2|29588.5|29568.5|710
1610622300000|2021-01-14 11:05:00|29599.4|29579.4|29586.5|29566.5|29609.4|29582.2|29586.5|29547.2|601
1610622600000|2021-01-14 11:10:00|29601.8|29551.8|29582.2|29532.2|29604.9|29571.4|29563.8|29529.6|723
1610622900000|2021-01-14 11:15:00|29581.6|29531.6|29574.5|29554.5|29582.8|29554.9|29557.9|29529.6|640
1610623200000|2021-01-14 11:20:00|29575.1|29555.1|29545.4|29525.4|29589.2|29556.3|29542.6|29512.6|646
1610623500000|2021-01-14 11:25:00|29544.8|29524.8|29579.7|29559.7|29597.6|29561.5|29540|29506.8|682
1610623800000|2021-01-14 11:30:00|29595.9|29545.9|29580.8|29560.8|29603.7|29568|29574.6|29543.7|725
1610624100000|2021-01-14 11:35:00|29580.1|29560.1|29579.9|29559.9|29582.6|29562.6|29572.4|29552.4|578
1610624400000|2021-01-14 11:40:00|29578.8|29558.8|29567.5|29547.5|29593.8|29560.4|29565|29536.2|462
1610624700000|2021-01-14 11:45:00|29567.6|29547.6|29577.7|29557.7|29578.8|29558.8|29563.6|29543.6|498
1610625000000|2021-01-14 11:50:00|29577.6|29557.6|29585.4|29565.4|29586.3|29566.3|29572.2|29552.2|596
1610625300000|2021-01-14 11:55:00|29585.7|29565.7|29563.9|29543.9|29586|29566|29561.3|29541.3|611
1610625600000|2021-01-14 12:00:00|29564.7|29544.7|29553.8|29533.8|29575.5|29544.7|29537.5|29502.7|725
1610625900000|2021-01-14 12:05:00|29553.7|29533.7|29557.5|29537.5|29558.8|29538.8|29546.4|29526.4|553
1610626200000|2021-01-14 12:10:00|29557.3|29537.3|29568.3|29548.3|29569.6|29549.6|29553.6|29533.6|572
1610626500000|2021-01-14 12:15:00|29569.3|29549.3|29572.9|29552.9|29575|29555|29564.7|29544.7|478
1610626800000|2021-01-14 12:20:00|29572.2|29552.2|29595.3|29575.3|29597.3|29577.3|29570.5|29550.5|535
1610627100000|2021-01-14 12:25:00|29595.1|29575.1|29614.4|29594.4|29627|29607|29594.2|29574.2|649
1610627400000|2021-01-14 12:30:00|29614.5|29594.5|29621.3|29601.3|29645.5|29609.7|29611|29581.2|784
1610627700000|2021-01-14 12:35:00|29620.5|29600.5|29611.3|29591.3|29629|29609|29609.9|29589.9|606
1610628000000|2021-01-14 12:40:00|29611.1|29591.1|29619.7|29569.7|29621.8|29594.2|29599.8|29566.3|617
1610628300000|2021-01-14 12:45:00|29619.3|29569.3|29609|29589|29622.1|29597.6|29602.3|29568.2|642
1610628600000|2021-01-14 12:50:00|29610.8|29590.8|29622.6|29602.6|29625.9|29604.3|29608.6|29574.6|473
1610628900000|2021-01-14 12:55:00|29623.1|29603.1|29658.9|29638.9|29682.5|29648.1|29617.3|29597.3|701
1610629200000|2021-01-14 13:00:00|29658|29638|29691.4|29671.4|29707|29676.1|29657.2|29619.4|950
1610629500000|2021-01-14 13:05:00|29690.6|29670.6|29680|29660|29694.5|29674.5|29672.2|29652.2|902
1610629800000|2021-01-14 13:10:00|29680.3|29660.3|29672.3|29652.3|29682.9|29662.9|29663.3|29643.3|791
1610630100000|2021-01-14 13:15:00|29672.2|29652.2|29684.7|29664.7|29695.3|29675.3|29671.4|29651.4|813
1610630400000|2021-01-14 13:20:00|29684.3|29664.3|29685.2|29665.2|29698.8|29678.8|29680.9|29660.9|797
1610630700000|2021-01-14 13:25:00|29686.7|29666.7|29722.9|29672.9|29725.4|29692|29684.7|29664.7|897
1610631000000|2021-01-14 13:30:00|29721.8|29671.8|29708.2|29688.2|29721.8|29699.4|29697.5|29665|849
1610631300000|2021-01-14 13:35:00|29708.3|29688.3|29708.2|29688.2|29717.9|29697.9|29702.4|29682.4|715
1610631600000|2021-01-14 13:40:00|29707.2|29687.2|29711.9|29691.9|29722.8|29702.8|29704.1|29684.1|731
1610631900000|2021-01-14 13:45:00|29711.8|29691.8|29703.7|29683.7|29715.6|29695.6|29697.8|29677.8|719
1610632200000|2021-01-14 13:50:00|29704.3|29684.3|29715.3|29695.3|29723.8|29703.8|29704|29684|632
1610632500000|2021-01-14 13:55:00|29715.1|29695.1|29724.1|29704.1|29725.8|29705.8|29708.1|29688.1|635
1610632800000|2021-01-14 14:00:00|29722.3|29702.3|29726.4|29706.4|29735.6|29715.6|29721.9|29701.9|735
1610633100000|2021-01-14 14:05:00|29726.9|29706.9|29691.8|29671.8|29727|29707|29676.8|29656.8|805
1610633400000|2021-01-14 14:10:00|29691.3|29671.3|29688.6|29668.6|29716.4|29694.2|29687|29662.9|675
1610633700000|2021-01-14 14:15:00|29688.8|29668.8|29643.3|29623.3|29692.1|29672.1|29637.9|29604.1|825
1610634000000|2021-01-14 14:20:00|29645.7|29625.7|29684.9|29664.9|29695.8|29670.7|29640.9|29606.5|794
1610634300000|2021-01-14 14:25:00|29684.8|29664.8|29684|29664|29700.1|29671.6|29667|29643.9|838
1610634600000|2021-01-14 14:30:00|29683|29663|29684.9|29664.9|29701.5|29669.2|29675.7|29643.1|836
1610634900000|2021-01-14 14:35:00|29684|29664|29686.1|29666.1|29701.1|29669.7|29670.6|29649|890
1610635200000|2021-01-14 14:40:00|29684.3|29664.3|29683.3|29663.3|29701.8|29681.8|29675|29655|919
1610635500000|2021-01-14 14:45:00|29684|29664|29671.3|29651.3|29698.3|29678.3|29669.5|29643.8|905
1610635800000|2021-01-14 14:50:00|29669.8|29649.8|29658.3|29638.3|29684.2|29659.1|29656.9|29621.4|764
1610636100000|2021-01-14 14:55:00|29658.5|29638.5|29673.8|29653.8|29675.9|29655.9|29655.4|29635.4|731
1610636400000|2021-01-14 15:00:00|29674|29654|29666.7|29646.7|29686.4|29666.4|29664.3|29644.3|791
1610636700000|2021-01-14 15:05:00|29667.1|29647.1|29687.7|29667.7|29689|29669|29662.4|29642.4|608
1610637000000|2021-01-14 15:10:00|29687.4|29667.4|29686.1|29666.1|29697.6|29677.6|29675.7|29655.7|787
1610637300000|2021-01-14 15:15:00|29686.2|29666.2|29706.9|29686.9|29726.2|29706.2|29683.6|29663.6|879
1610637600000|2021-01-14 15:20:00|29707.1|29687.1|29691.4|29671.4|29710.5|29690.5|29687.7|29667.7|726
1610637900000|2021-01-14 15:25:00|29691.3|29671.3|29682.9|29662.9|29695.4|29675.4|29681.1|29661.1|698
1610638200000|2021-01-14 15:30:00|29683|29663|29664|29644|29688.6|29668.6|29656.8|29630.3|844
1610638500000|2021-01-14 15:35:00|29664.8|29644.8|29665.8|29645.8|29677|29657|29662.3|29642.3|711
1610638800000|2021-01-14 15:40:00|29666.1|29646.1|29663.8|29643.8|29670.9|29650.9|29659.8|29639.8|722
1610639100000|2021-01-14 15:45:00|29664|29644|29656.3|29636.3|29665.1|29645.1|29644.6|29624.6|735
1610639400000|2021-01-14 15:50:00|29655.4|29635.4|29641.5|29621.5|29673.3|29639|29634.2|29604.5|849
1610639700000|2021-01-14 15:55:00|29641|29621|29623.2|29603.2|29665.7|29631.3|29617.7|29597.7|881
1610640000000|2021-01-14 16:00:00|29623.8|29603.8|29610.9|29590.9|29625.8|29605.8|29608.4|29588.4|851
1610640300000|2021-01-14 16:05:00|29610.2|29590.2|29605.6|29585.6|29619.2|29595.8|29595.9|29566.2|810
1610640600000|2021-01-14 16:10:00|29606.1|29586.1|29596.5|29576.5|29611.4|29591.4|29596.2|29576.2|724
1610640900000|2021-01-14 16:15:00|29596.3|29576.3|29597.3|29577.3|29606.5|29586.5|29592.1|29572.1|765
1610641200000|2021-01-14 16:20:00|29598.8|29578.8|29589.9|29569.9|29600.7|29580.7|29584.7|29564.7|730
1610641500000|2021-01-14 16:25:00|29589.8|29569.8|29585.6|29565.6|29594.1|29574.1|29583.1|29563.1|629
1610641800000|2021-01-14 16:30:00|29586.2|29566.2|29592|29572|29614.5|29579.9|29586.2|29556|741
1610642100000|2021-01-14 16:35:00|29591.7|29571.7|29591.2|29571.2|29615.6|29579.5|29588.7|29560.2|679
1610642400000|2021-01-14 16:40:00|29590.8|29570.8|29591.7|29571.7|29595.4|29575.4|29585.3|29565.3|679
1610642700000|2021-01-14 16:45:00|29590.3|29570.3|29572.9|29552.9|29591.9|29571.9|29567.7|29547.7|764
1610643000000|2021-01-14 16:50:00|29572.8|29552.8|29568.5|29548.5|29591.6|29560|29559.5|29536.3|791
1610643300000|2021-01-14 16:55:00|29568.1|29548.1|29569.6|29549.6|29574.5|29554.5|29563|29543|706
1610643600000|2021-01-14 17:00:00|29569.8|29549.8|29586.4|29536.4|29589.5|29553.1|29561|29526.3|651
1610643900000|2021-01-14 17:05:00|29586.7|29536.7|29592.9|29542.9|29595.5|29557.7|29568.4|29536.2|671
1610644200000|2021-01-14 17:10:00|29593.4|29543.4|29592.6|29542.6|29598|29562.4|29569.5|29535.7|617
1610644500000|2021-01-14 17:15:00|29589.6|29539.6|29601.3|29551.3|29604.2|29562|29572.4|29537.5|621
1610644800000|2021-01-14 17:20:00|29603.2|29553.2|29583.7|29563.7|29604.4|29564.6|29580.5|29544.3|498
1610645100000|2021-01-14 17:25:00|29585|29565|29594|29544|29601.7|29567.3|29578|29540.9|473
1610645400000|2021-01-14 17:30:00|29594.4|29544.4|29570.4|29550.4|29595|29557.4|29566.7|29535.7|565
1610645700000|2021-01-14 17:35:00|29568.8|29548.8|29568.6|29548.6|29589.8|29555.7|29566.1|29533|487
1610646000000|2021-01-14 17:40:00|29570.1|29550.1|29562.4|29542.4|29592.3|29554.6|29553.1|29521|643
1610646300000|2021-01-14 17:45:00|29565.5|29545.5|29573.2|29523.2|29590.5|29553.4|29555.5|29519.3|658
1610646600000|2021-01-14 17:50:00|29573.1|29523.1|29525.6|29505.6|29574.6|29537|29518.1|29487.4|904
1610646900000|2021-01-14 17:55:00|29525|29505|29554.8|29504.8|29557.5|29519.1|29508.7|29483.6|923
1610647200000|2021-01-14 18:00:00|29555.3|29505.3|29544.4|29524.4|29565.8|29530.4|29533.1|29497.1|875
1610647500000|2021-01-14 18:05:00|29545|29525|29538.8|29518.8|29565|29529.5|29534.9|29502.3|634
1610647800000|2021-01-14 18:10:00|29554|29504|29552.5|29532.5|29562|29536|29541.3|29503.9|753
1610648100000|2021-01-14 18:15:00|29552.2|29532.2|29561.6|29541.6|29580.9|29548.2|29552.2|29524.8|759
1610648400000|2021-01-14 18:20:00|29561.5|29541.5|29546.1|29526.1|29586.5|29547.9|29518.9|29483.2|940
1610648700000|2021-01-14 18:25:00|29546.2|29526.2|29564.6|29544.6|29586|29548.9|29542.4|29514|827
1610649000000|2021-01-14 18:30:00|29563.1|29543.1|29559.9|29539.9|29586|29551.1|29556.1|29525.4|787
1610649300000|2021-01-14 18:35:00|29560.1|29540.1|29569.6|29519.6|29573.5|29546.9|29550.8|29519.6|702
1610649600000|2021-01-14 18:40:00|29571.8|29521.8|29555.1|29535.1|29577.3|29542.5|29547.8|29519.8|578
1610649900000|2021-01-14 18:45:00|29554.3|29534.3|29554|29534|29557.9|29537.9|29549.9|29529.9|551
1610650200000|2021-01-14 18:50:00|29555.1|29535.1|29562.9|29542.9|29576.2|29542.9|29552.1|29523.7|615
1610650500000|2021-01-14 18:55:00|29562.7|29542.7|29574.2|29554.2|29576.3|29556.3|29560.2|29540.2|636
1610650800000|2021-01-14 19:00:00|29573.9|29553.9|29566.2|29546.2|29597.4|29565.4|29563.5|29543.5|692
1610651100000|2021-01-14 19:05:00|29566.6|29546.6|29567.4|29547.4|29575.5|29555.5|29565.3|29545.3|532
1610651400000|2021-01-14 19:10:00|29570.6|29550.6|29568.6|29548.6|29590.3|29556.9|29566.6|29536.7|519
1610651700000|2021-01-14 19:15:00|29568.4|29548.4|29569.9|29549.9|29574.4|29554.4|29565.8|29545.8|455
1610652000000|2021-01-14 19:20:00|29570.1|29550.1|29576.6|29556.6|29595.6|29560.2|29568.6|29538.1|456
1610652300000|2021-01-14 19:25:00|29576.7|29556.7|29593.7|29543.7|29598.5|29563.2|29574|29539.6|593
1610652600000|2021-01-14 19:30:00|29592.7|29542.7|29583.9|29533.9|29596|29556|29572.2|29530.9|530
1610652900000|2021-01-14 19:35:00|29583.5|29533.5|29586.2|29536.2|29587.2|29546.8|29565.4|29529.3|421
1610653200000|2021-01-14 19:40:00|29587|29537|29585.4|29535.4|29588.1|29549.9|29567.2|29533|394
1610653500000|2021-01-14 19:45:00|29585.3|29535.3|29587.5|29537.5|29590.9|29552.2|29567.6|29534.3|477
1610653800000|2021-01-14 19:50:00|29586.1|29536.1|29565.3|29545.3|29586.7|29549.5|29564.9|29530|432
1610654100000|2021-01-14 19:55:00|29565.4|29545.4|29585.9|29535.9|29588|29545.4|29565|29527.1|449
1610654400000|2021-01-14 20:00:00|29585.7|29535.7|29578.6|29528.6|29586.3|29544.3|29560.7|29522.8|511
1610654700000|2021-01-14 20:05:00|29578.3|29528.3|29574.1|29524.1|29580.9|29530.9|29572|29522|459
1610655000000|2021-01-14 20:10:00|29576.8|29526.8|29579.6|29529.6|29581.7|29531.7|29573.1|29523.1|479
1610655300000|2021-01-14 20:15:00|29582|29532|29584.4|29534.4|29586.3|29548.8|29568.8|29527|458
1610655600000|2021-01-14 20:20:00|29584.5|29534.5|29580.1|29530.1|29591.1|29546.6|29566.3|29527.2|529
1610655900000|2021-01-14 20:25:00|29581.1|29531.1|29575.9|29525.9|29583.6|29546.6|29562.3|29525.9|442
1610656200000|2021-01-14 20:30:00|29580.7|29530.7|29576.1|29526.1|29581.1|29538.2|29556.5|29520.9|549
1610656500000|2021-01-14 20:35:00|29575.5|29525.5|29575.5|29525.5|29582.2|29543.4|29558.5|29522.9|425
1610656800000|2021-01-14 20:40:00|29575.2|29525.2|29565.3|29515.3|29579.5|29537|29555.5|29513.6|520
1610657100000|2021-01-14 20:45:00|29565|29515|29570|29520|29572.8|29534|29542.1|29503.2|533
1610657400000|2021-01-14 20:50:00|29568.9|29518.9|29562.3|29512.3|29573.3|29532.3|29552.3|29504.2|651
1610657700000|2021-01-14 20:55:00|29563.4|29513.4|29560.3|29510.3|29570.3|29520.3|29560.2|29510.2|655
1610658000000|2021-01-14 21:00:00|29560.4|29510.4|29572.5|29522.5|29575.5|29525.5|29558.4|29507.8|615
1610658300000|2021-01-14 21:05:00|29569.9|29519.9|29564.5|29514.5|29574|29524|29560.6|29507.9|750
1610658600000|2021-01-14 21:10:00|29563.6|29513.6|29570.8|29520.8|29574.2|29524.2|29563|29510.4|568
1610658900000|2021-01-14 21:15:00|29571.4|29521.4|29572.6|29522.6|29577.3|29534.6|29554.6|29515.7|494
1610659200000|2021-01-14 21:20:00|29571.8|29521.8|29571.4|29521.4|29575.2|29525.2|29564.9|29510.6|594
1610659500000|2021-01-14 21:25:00|29572.1|29522.1|29569.7|29519.7|29573.4|29523.4|29563.3|29512.5|657
1610659800000|2021-01-14 21:30:00|29568.7|29518.7|29565.7|29515.7|29572.9|29534.6|29554.6|29511.9|260
1610660100000|2021-01-14 21:35:00|29566|29516|29571.8|29521.8|29577.2|29535.1|29555.1|29514.7|280
1610660400000|2021-01-14 21:40:00|29571.4|29521.4|29578.7|29528.7|29582.5|29543.1|29563.1|29516.3|288
1610660700000|2021-01-14 21:45:00|29579.1|29529.1|29585.8|29535.8|29595.5|29538.8|29574.5|29520.8|445
1610661000000|2021-01-14 21:50:00|29582.5|29532.5|29587.6|29532.1|29601.1|29539.5|29575.5|29515.9|325
1610661300000|2021-01-14 21:55:00|29586.9|29536.7|29604.8|29522.8|29618.4|29542.8|29576.8|29503.6|545
1610661600000|2021-01-14 22:00:00|29603.7|29524.2|29644.7|29527.7|29645.9|29530.6|29603.7|29513.7|66
1610661900000|2021-01-14 22:05:00|29644|29527|29651.9|29534.9|29656.2|29540.9|29630.1|29513.1|139
1610662200000|2021-01-14 22:10:00|29643.7|29526.7|29648.6|29531.6|29657.8|29540.8|29627.1|29510.1|172
1610662500000|2021-01-14 22:15:00|29655.6|29538.6|29653.8|29536.8|29658.2|29541.2|29633.6|29516.6|169
1610662800000|2021-01-14 22:20:00|29657.2|29540.2|29652.8|29535.8|29658.5|29541.5|29625.7|29508.7|164
1610663100000|2021-01-14 22:25:00|29653.6|29536.6|29651.3|29534.3|29655.9|29538.9|29626.6|29509.6|152
1610663400000|2021-01-14 22:30:00|29655|29538|29643|29526|29659.2|29542.2|29636.3|29519.3|229
1610663700000|2021-01-14 22:35:00|29646.1|29529.1|29647.3|29530.3|29655.4|29538.4|29637.7|29520.7|235
1610664000000|2021-01-14 22:40:00|29647.1|29530.1|29644.1|29532.2|29650.7|29535.7|29634.3|29517.3|457
1610664300000|2021-01-14 22:45:00|29648|29531|29650|29533|29653.9|29547.2|29628|29511|401
1610664600000|2021-01-14 22:50:00|29648.2|29536.6|29649.7|29538.5|29655.8|29547.2|29627.4|29510.4|219
1610664900000|2021-01-14 22:55:00|29650.9|29536.2|29656.7|29540.5|29658.2|29550|29619.4|29502.4|334
1610665200000|2021-01-14 23:00:00|29654.6|29539.5|29590.8|29535.5|29654.6|29542.2|29589|29515.5|763
1610665500000|2021-01-14 23:05:00|29589.3|29537|29603.3|29533.5|29608|29548|29588|29529.5|534
1610665800000|2021-01-14 23:10:00|29603.9|29532.5|29590.7|29537.7|29604.1|29544.4|29586.7|29522.4|361
1610666100000|2021-01-14 23:15:00|29592.2|29532.8|29590.4|29537.5|29601.9|29544|29585.3|29525.4|313
1610666400000|2021-01-14 23:20:00|29589.9|29537.7|29588.1|29538.1|29604|29544.7|29582.7|29523.5|285
1610666700000|2021-01-14 23:25:00|29590.9|29533.4|29602|29536.7|29605.6|29542.4|29582.8|29524.4|340
1610667000000|2021-01-14 23:30:00|29601.1|29534.8|29598.4|29543.3|29606.5|29550.7|29593.3|29530.3|423
1610667300000|2021-01-14 23:35:00|29596.1|29546.1|29599.5|29539.7|29600.3|29548.4|29592.9|29536.4|307
1610667600000|2021-01-14 23:40:00|29598.2|29540.7|29594.1|29543|29602.5|29547.9|29592.4|29533.2|292
1610667900000|2021-01-14 23:45:00|29596.4|29541.7|29592.5|29540.4|29598.2|29548.2|29589.2|29533.2|297
1610668200000|2021-01-14 23:50:00|29592.4|29540.3|29595.1|29543.2|29600|29548|29588.7|29534.5|286
1610668500000|2021-01-14 23:55:00|29596.1|29542|29599.8|29545.4|29603.5|29551.7|29592.9|29537.3|306
1610668800000|2021-01-15 00:00:00|29596.9|29541.8|29592.6|29535.5|29601.8|29549|29587.3|29529.3|398
1610669100000|2021-01-15 00:05:00|29590.6|29536.5|29585.8|29534.9|29595.6|29539.5|29579.4|29523.6|477
1610669400000|2021-01-15 00:10:00|29586.4|29532.9|29580.7|29528.6|29588.7|29538.1|29580.6|29523.2|442
1610669700000|2021-01-15 00:15:00|29583.5|29533.5|29575|29519.3|29588.5|29533.5|29574.1|29513.5|542
1610670000000|2021-01-15 00:20:00|29575.4|29517.2|29578.5|29528.5|29583.7|29531.7|29566.8|29506.6|820
1610670300000|2021-01-15 00:25:00|29578|29528|29578.2|29526.7|29583|29530.9|29571.1|29516.8|795
1610670600000|2021-01-15 00:30:00|29579.2|29524.7|29579|29528.4|29581.9|29529.4|29569|29517.7|699
1610670900000|2021-01-15 00:35:00|29578.4|29527.9|29589.6|29526.1|29596.8|29534.8|29574.5|29520.1|705
1610671200000|2021-01-15 00:40:00|29590.6|29524.3|29589.9|29539.9|29597|29542.2|29583.9|29521.8|759
1610671500000|2021-01-15 00:45:00|29593.3|29536.6|29595.8|29536.1|29598.3|29544.5|29587|29532.9|572
1610671800000|2021-01-15 00:50:00|29594.4|29539.3|29589.7|29539.5|29597.6|29546|29586.4|29534.2|722
1610672100000|2021-01-15 00:55:00|29590|29538.9|29592.1|29538.5|29593.9|29542.2|29582.5|29529.9|649
1610672400000|2021-01-15 01:00:00|29591.1|29536.1|29585.4|29535.4|29596.1|29539.2|29568.6|29518.6|714
1610672700000|2021-01-15 01:05:00|29585.7|29535.7|29584.4|29534.4|29590.5|29540.5|29577.7|29527.7|568
1610673000000|2021-01-15 01:10:00|29584.7|29534.7|29591.5|29541.5|29593.8|29543.8|29583.7|29533.7|489
1610673300000|2021-01-15 01:15:00|29591.4|29541.4|29579.8|29529.8|29591.4|29541.4|29578.9|29528.9|462
1610673600000|2021-01-15 01:20:00|29580.1|29530.1|29586.6|29536.6|29589.2|29539.2|29577.5|29527.5|483
1610673900000|2021-01-15 01:25:00|29584.6|29534.6|29578.7|29528.7|29588.8|29538.8|29578.2|29528.2|441
1610674200000|2021-01-15 01:30:00|29578|29528|29583.4|29533.4|29585.3|29535.3|29577.7|29527.7|516
1610674500000|2021-01-15 01:35:00|29583|29533|29584.1|29534.1|29587.6|29537.6|29581.7|29531.7|407
1610674800000|2021-01-15 01:40:00|29584.4|29534.4|29588.2|29538.2|29588.7|29538.7|29582.3|29532.3|321
1610675100000|2021-01-15 01:45:00|29587.6|29537.6|29587.8|29537.8|29588.7|29538.7|29583.1|29533.1|360
1610675400000|2021-01-15 01:50:00|29587.9|29537.9|29586.8|29536.8|29588.2|29538.2|29584.9|29534.9|339
1610675700000|2021-01-15 01:55:00|29587.1|29537.1|29587.5|29537.5|29592.3|29542.3|29586.6|29536.6|406
1610676000000|2021-01-15 02:00:00|29587.6|29537.6|29590.3|29540.3|29592.4|29542.4|29585.7|29535.7|407
1610676300000|2021-01-15 02:05:00|29590.4|29540.4|29596.8|29546.8|29598.4|29548.4|29590|29540|390
1610676600000|2021-01-15 02:10:00|29596.2|29546.2|29598.9|29548.9|29600.8|29550.8|29594.1|29544.1|384
1610676900000|2021-01-15 02:15:00|29599|29549|29606.5|29556.5|29607.6|29557.6|29596.1|29546.1|453
1610677200000|2021-01-15 02:20:00|29602.6|29552.6|29598.3|29548.3|29608.7|29558.7|29594.3|29544.3|456
1610677500000|2021-01-15 02:25:00|29597.6|29547.6|29600.8|29550.8|29603.1|29553.1|29595.6|29545.6|372
1610677800000|2021-01-15 02:30:00|29599.4|29549.4|29598|29548|29601.8|29551.8|29595.4|29545.4|310
1610678100000|2021-01-15 02:35:00|29597.6|29547.6|29595.6|29545.6|29597.7|29547.7|29590.3|29540.3|332
1610678400000|2021-01-15 02:40:00|29595.5|29545.5|29596.3|29546.3|29596.8|29546.8|29592.4|29542.4|271
1610678700000|2021-01-15 02:45:00|29596.4|29546.4|29595.6|29545.6|29598.8|29564.3|29583.1|29543.6|301
1610679000000|2021-01-15 02:50:00|29595.7|29545.7|29591.6|29541.6|29597.3|29547.3|29589.1|29539.1|302
1610679300000|2021-01-15 02:55:00|29590.8|29540.8|29585.8|29535.8|29594.3|29544.3|29585.2|29535.2|642
1610679600000|2021-01-15 03:00:00|29585.4|29535.4|29579.2|29529.2|29590.5|29540.5|29575.6|29525.6|597
1610679900000|2021-01-15 03:05:00|29579|29529|29583.7|29533.7|29584.3|29534.3|29576.6|29526.6|357
1610680200000|2021-01-15 03:10:00|29583.8|29533.8|29588.2|29538.2|29589.9|29539.9|29582.4|29532.4|340
1610680500000|2021-01-15 03:15:00|29588.1|29538.1|29582.3|29532.3|29588.5|29538.5|29580.8|29530.8|306
1610680800000|2021-01-15 03:20:00|29582.4|29532.4|29581.9|29531.9|29585.2|29549.8|29569.8|29529.7|317
1610681100000|2021-01-15 03:25:00|29581.7|29531.7|29581|29531|29584.3|29534.3|29578.1|29528.1|366
1610681400000|2021-01-15 03:30:00|29580.8|29530.8|29582|29532|29583.5|29533.5|29579.2|29529.2|294
1610681700000|2021-01-15 03:35:00|29581.8|29531.8|29583|29533|29586.8|29536.8|29581|29531|239
1610682000000|2021-01-15 03:40:00|29583.1|29533.1|29586.8|29536.8|29586.9|29536.9|29582|29532|277
1610682300000|2021-01-15 03:45:00|29586.9|29536.9|29586.1|29536.1|29587.3|29551.1|29570.9|29530.7|288
1610682600000|2021-01-15 03:50:00|29586.3|29536.3|29588|29538|29591.8|29558.1|29573.7|29535.5|269
1610682900000|2021-01-15 03:55:00|29576.6|29556.6|29590.7|29540.7|29593.3|29556.6|29575.8|29535.2|391
1610683200000|2021-01-15 04:00:00|29590.9|29540.9|29597.1|29547.1|29597.4|29547.4|29590.9|29540.9|359
1610683500000|2021-01-15 04:05:00|29597|29547|29600.9|29550.9|29601.8|29551.8|29593.9|29543.9|319
1610683800000|2021-01-15 04:10:00|29600.2|29550.2|29608.2|29558.2|29608.4|29558.4|29595.2|29545.2|387
1610684100000|2021-01-15 04:15:00|29608.7|29558.7|29607.3|29557.3|29612.5|29562.5|29603.8|29553.8|358
1610684400000|2021-01-15 04:20:00|29607.2|29557.2|29603.5|29553.5|29609.1|29574.5|29589.8|29549.2|375
1610684700000|2021-01-15 04:25:00|29603.9|29553.9|29600.5|29550.5|29605.4|29567.4|29586.5|29546.4|288
1610685000000|2021-01-15 04:30:00|29601|29551|29598.3|29548.3|29604.5|29568.6|29586.1|29542.4|235
1610685300000|2021-01-15 04:35:00|29598.9|29548.9|29600.6|29550.6|29603.1|29568.5|29583.3|29546.3|319
1610685600000|2021-01-15 04:40:00|29600.5|29550.5|29600.2|29550.2|29603.1|29567.6|29586.6|29547.4|263
1610685900000|2021-01-15 04:45:00|29599.1|29549.1|29605.7|29555.7|29606.5|29567.8|29586.7|29547.5|292
1610686200000|2021-01-15 04:50:00|29605.8|29555.8|29598.8|29548.8|29608.1|29558.1|29592.7|29542.7|445
1610686500000|2021-01-15 04:55:00|29599.4|29549.4|29604.5|29554.5|29606.1|29556.1|29595.8|29545.8|392
1610686800000|2021-01-15 05:00:00|29605.1|29555.1|29604.4|29554.4|29608.8|29558.8|29601.3|29551.3|424
1610687100000|2021-01-15 05:05:00|29603.4|29553.4|29607.4|29557.4|29611.2|29573|29592.2|29550.6|305
1610687400000|2021-01-15 05:10:00|29606.7|29556.7|29609|29559|29613.1|29577.6|29595.9|29552.2|311
1610687700000|2021-01-15 05:15:00|29607.7|29557.7|29610.8|29560.8|29614.5|29575.5|29592.1|29552.4|436
1610688000000|2021-01-15 05:20:00|29610.9|29560.9|29625.1|29575.1|29630.5|29594.2|29599.6|29559.2|581
1610688300000|2021-01-15 05:25:00|29624.5|29574.5|29619.9|29569.9|29628.2|29592.2|29605.3|29567.8|440
1610688600000|2021-01-15 05:30:00|29620.6|29570.6|29620.1|29570.1|29629.6|29591.6|29604.6|29565.6|439
1610688900000|2021-01-15 05:35:00|29619.9|29569.9|29626.9|29576.9|29630|29592.5|29604.4|29565|396
1610689200000|2021-01-15 05:40:00|29623.8|29573.8|29624.7|29574.7|29630.8|29593|29608.1|29566.1|413
1610689500000|2021-01-15 05:45:00|29624.5|29574.5|29635.4|29585.4|29639.2|29602.4|29613.1|29573.7|488
1610689800000|2021-01-15 05:50:00|29635.7|29585.7|29631.2|29581.2|29636.6|29601.3|29614.9|29575.9|383
1610690100000|2021-01-15 05:55:00|29630.9|29580.9|29626.6|29576.6|29633.2|29599.2|29608.9|29566.9|495
1610690400000|2021-01-15 06:00:00|29626.4|29576.4|29610.4|29590.4|29628.9|29594.8|29609.5|29571|435
1610690700000|2021-01-15 06:05:00|29627.4|29577.4|29609.6|29559.6|29627.5|29591.4|29594.6|29550.6|502
1610691000000|2021-01-15 06:10:00|29610.4|29560.4|29608|29558|29614.4|29571.6|29591.6|29554.5|434
1610691300000|2021-01-15 06:15:00|29606.7|29556.7|29610.7|29560.7|29617.5|29571.3|29591.3|29555.3|455
1610691600000|2021-01-15 06:20:00|29611.1|29561.1|29617.4|29567.4|29624.5|29574.5|29611.1|29561.1|412
1610691900000|2021-01-15 06:25:00|29618.9|29568.9|29611.8|29561.8|29620.9|29570.9|29610.2|29560.2|334
1610692200000|2021-01-15 06:30:00|29612.5|29562.5|29613.2|29563.2|29621.2|29571.2|29611.8|29561.8|376
1610692500000|2021-01-15 06:35:00|29615.3|29565.3|29615.8|29565.8|29620.6|29570.6|29607.5|29557.5|388
1610692800000|2021-01-15 06:40:00|29612.4|29562.4|29618.4|29568.4|29628.5|29578.5|29611.8|29561.8|470
1610693100000|2021-01-15 06:45:00|29618.7|29568.7|29600.5|29580.5|29628|29580.5|29600.4|29564.7|411
1610693400000|2021-01-15 06:50:00|29601.7|29581.7|29611.1|29591.1|29628.8|29593.6|29599.2|29562|475
1610693700000|2021-01-15 06:55:00|29611|29591|29620.3|29570.3|29630.3|29593.9|29604.7|29567.9|449
1610694000000|2021-01-15 07:00:00|29620|29570|29602.9|29582.9|29623|29587.9|29598.6|29562.1|511
1610694300000|2021-01-15 07:05:00|29603|29583|29616|29566|29620.6|29584.6|29594.3|29562.3|455
1610694600000|2021-01-15 07:10:00|29615.9|29565.9|29586.8|29566.8|29618.2|29583.1|29585.3|29558.6|502
1610694900000|2021-01-15 07:15:00|29586.6|29566.6|29583|29563|29606|29570.6|29580.6|29547.7|463
1610695200000|2021-01-15 07:20:00|29582.7|29562.7|29579.8|29559.8|29605.8|29568.5|29576.8|29545|525
1610695500000|2021-01-15 07:25:00|29578.6|29558.6|29578.6|29558.6|29597.4|29562.6|29571|29540.2|541
1610695800000|2021-01-15 07:30:00|29578.8|29558.8|29585.4|29565.4|29592.9|29572.9|29576.5|29556.5|445
1610696100000|2021-01-15 07:35:00|29584.1|29564.1|29582|29562|29584.9|29564.9|29575|29555|502
1610696400000|2021-01-15 07:40:00|29582.2|29562.2|29598.8|29578.8|29601.6|29581.6|29580.8|29560.8|561
1610696700000|2021-01-15 07:45:00|29598.2|29578.2|29601.7|29581.7|29608.1|29588.1|29598.2|29578.2|593
1610697000000|2021-01-15 07:50:00|29602.1|29582.1|29598.9|29578.9|29608.4|29588.4|29598.3|29578.3|495
1610697300000|2021-01-15 07:55:00|29598.5|29578.5|29608.4|29588.4|29609.7|29589.7|29598.2|29578.2|616
1610697600000|2021-01-15 08:00:00|29608.5|29588.5|29657.5|29637.5|29679.1|29638|29603.9|29575|959
1610697900000|2021-01-15 08:05:00|29672.9|29622.9|29669.5|29649.5|29684.8|29663.5|29655|29615.7|807
1610698200000|2021-01-15 08:10:00|29669.9|29649.9|29662.7|29642.7|29675.7|29655.7|29660.1|29640.1|628
1610698500000|2021-01-15 08:15:00|29663.3|29643.3|29658.3|29638.3|29667.3|29647.3|29649|29629|619
1610698800000|2021-01-15 08:20:00|29657.9|29637.9|29698.8|29678.8|29711.4|29681.5|29657.8|29621.7|657
1610699100000|2021-01-15 08:25:00|29698.7|29678.7|29698.1|29678.1|29702.7|29682.7|29690.8|29670.8|763
1610699400000|2021-01-15 08:30:00|29697.9|29677.9|29684.8|29664.8|29704.3|29684.3|29682.8|29662.8|686
1610699700000|2021-01-15 08:35:00|29684.6|29664.6|29682.3|29662.3|29691|29671|29679.8|29659.8|579
1610700000000|2021-01-15 08:40:00|29682.5|29662.5|29669.7|29649.7|29683.3|29663.3|29667.1|29647.1|600
1610700300000|2021-01-15 08:45:00|29670.1|29650.1|29679.5|29659.5|29682.6|29662.6|29669.9|29649.9|641
1610700600000|2021-01-15 08:50:00|29678.7|29658.7|29670.3|29650.3|29680.7|29660.7|29665.3|29645.3|657
1610700900000|2021-01-15 08:55:00|29670.4|29650.4|29670.5|29620.5|29674.3|29650.8|29640.2|29617.9|725
1610701200000|2021-01-15 09:00:00|29669.7|29619.7|29640.6|29590.6|29688.7|29639.1|29611.5|29580.9|893
1610701500000|2021-01-15 09:05:00|29639.8|29589.8|29608.7|29588.7|29659.2|29625.8|29601|29567.6|853
1610701800000|2021-01-15 09:10:00|29609.1|29589.1|29604.2|29584.2|29631.7|29606.5|29604|29576.3|697
1610702100000|2021-01-15 09:15:00|29604.5|29584.5|29610.1|29590.1|29615.1|29595.1|29604.5|29584.5|637
1610702400000|2021-01-15 09:20:00|29610.4|29590.4|29612.4|29592.4|29616.3|29596.3|29606.8|29586.8|575
1610702700000|2021-01-15 09:25:00|29612.6|29592.6|29614.1|29594.1|29618.1|29598.1|29609.4|29589.4|455
1610703000000|2021-01-15 09:30:00|29614.4|29594.4|29612.8|29592.8|29623.5|29603.5|29612.8|29592.8|473
1610703300000|2021-01-15 09:35:00|29612.7|29592.7|29611.4|29591.4|29623.4|29593.1|29605.6|29572.5|493
1610703600000|2021-01-15 09:40:00|29611.5|29591.5|29621.1|29601.1|29628|29608|29607.9|29573.8|587
1610703900000|2021-01-15 09:45:00|29621|29601|29616.6|29596.6|29624|29604|29612.9|29592.9|407
1610704200000|2021-01-15 09:50:00|29616.7|29596.7|29616.4|29596.4|29625.1|29605.1|29613.7|29593.7|443
1610704500000|2021-01-15 09:55:00|29615.9|29595.9|29605.8|29585.8|29616.3|29596.3|29601.1|29581.1|569
1610704800000|2021-01-15 10:00:00|29605.9|29585.9|29616.6|29596.6|29646.5|29615|29602.6|29582.6|697
1610705100000|2021-01-15 10:05:00|29617|29597|29606.7|29586.7|29619.8|29599.8|29604.9|29584.9|451
1610705400000|2021-01-15 10:10:00|29605.6|29585.6|29616.9|29596.9|29617.6|29597.6|29601.8|29581.8|456
1610705700000|2021-01-15 10:15:00|29617.5|29597.5|29604.1|29584.1|29619.7|29599.7|29604.1|29584.1|497
1610706000000|2021-01-15 10:20:00|29602.3|29582.3|29607.8|29587.8|29610.3|29590.3|29602.3|29582.3|403
1610706300000|2021-01-15 10:25:00|29608.3|29588.3|29616|29596|29621.5|29601.5|29602.1|29582.1|559
1610706600000|2021-01-15 10:30:00|29616.7|29596.7|29609|29589|29621.9|29601.9|29603.9|29583.9|631
1610706900000|2021-01-15 10:35:00|29607.3|29587.3|29653|29633|29674.5|29639.6|29600.4|29580.4|725
1610707200000|2021-01-15 10:40:00|29653.1|29633.1|29654.4|29634.4|29668|29637.3|29640.1|29607|581
1610707500000|2021-01-15 10:45:00|29654.3|29634.3|29669.1|29649.1|29672.6|29652.6|29654.3|29634.3|517
1610707800000|2021-01-15 10:50:00|29669|29649|29686.9|29666.9|29689.4|29668.9|29668.2|29639.4|559
1610708100000|2021-01-15 10:55:00|29687.1|29667.1|29673.4|29653.4|29688.4|29668.4|29672.2|29652.2|549
1610708400000|2021-01-15 11:00:00|29673.2|29653.2|29679.3|29659.3|29688.7|29668.7|29673.2|29653.2|699
1610708700000|2021-01-15 11:05:00|29679.1|29659.1|29682.5|29662.5|29689.6|29669.6|29677.8|29657.8|619
1610709000000|2021-01-15 11:10:00|29685.4|29665.4|29643|29623|29691.2|29666.7|29640.8|29620.8|754
1610709300000|2021-01-15 11:15:00|29643.1|29623.1|29647.2|29627.2|29662.9|29642.9|29642.5|29622.5|688
1610709600000|2021-01-15 11:20:00|29646.8|29626.8|29649.8|29629.8|29653.6|29633.6|29644.5|29624.5|587
1610709900000|2021-01-15 11:25:00|29648.4|29628.4|29643|29623|29648.6|29628.6|29639|29619|453
1610710200000|2021-01-15 11:30:00|29642|29622|29650.7|29630.7|29652.1|29632.1|29636.7|29616.7|588
1610710500000|2021-01-15 11:35:00|29648.9|29628.9|29683|29633|29684|29647.3|29639.4|29619.4|755
1610710800000|2021-01-15 11:40:00|29682.8|29632.8|29647.8|29627.8|29683.7|29649.6|29636.8|29615.9|719
1610711100000|2021-01-15 11:45:00|29649.9|29629.9|29692.2|29672.2|29692.2|29672.2|29648.7|29628.7|767
1610711400000|2021-01-15 11:50:00|29693.3|29673.3|29693.3|29673.3|29704.6|29675.5|29685.3|29650.7|542
1610711700000|2021-01-15 11:55:00|29693.2|29673.2|29695.4|29675.4|29698.3|29678.3|29678.7|29658.7|528
1610712000000|2021-01-15 12:00:00|29695.2|29675.2|29700|29680|29702.6|29682.6|29694.3|29674.3|613
1610712300000|2021-01-15 12:05:00|29700.7|29680.7|29705.3|29685.3|29706.2|29686.2|29695.6|29675.6|626
1610712600000|2021-01-15 12:10:00|29705.4|29685.4|29710|29690|29733.2|29713.2|29700.9|29680.9|756
1610712900000|2021-01-15 12:15:00|29710.2|29690.2|29716.7|29696.7|29740.4|29712.7|29710.2|29690.1|658
1610713200000|2021-01-15 12:20:00|29716.5|29696.5|29715.2|29695.2|29734.2|29714.2|29713.8|29693.8|604
1610713500000|2021-01-15 12:25:00|29715.4|29695.4|29721.1|29701.1|29732.9|29712.9|29713.2|29693.2|625
1610713800000|2021-01-15 12:30:00|29721.3|29701.3|29733.5|29713.5|29741.9|29721.9|29721|29701|651
1610714100000|2021-01-15 12:35:00|29733.4|29713.4|29729|29709|29736.4|29716.4|29724.9|29704.9|555
1610714400000|2021-01-15 12:40:00|29730.1|29710.1|29721.7|29701.7|29731.5|29711.5|29707.9|29687.9|652
1610714700000|2021-01-15 12:45:00|29722.3|29702.3|29714.9|29694.9|29724.5|29704.5|29708.4|29688.4|636
1610715000000|2021-01-15 12:50:00|29715.6|29695.6|29719.3|29699.3|29722.6|29702.6|29711.9|29691.9|639
1610715300000|2021-01-15 12:55:00|29720.1|29700.1|29710.5|29690.5|29720.8|29700.8|29708.2|29688.2|670
1610715600000|2021-01-15 13:00:00|29710.6|29690.6|29720.8|29700.8|29733.7|29713.7|29710.4|29690.4|742
1610715900000|2021-01-15 13:05:00|29720.9|29700.9|29721|29701|29729.2|29709.2|29717.5|29697.5|621
1610716200000|2021-01-15 13:10:00|29721.6|29701.6|29706.6|29686.6|29724.2|29704.2|29705.5|29685.5|552
1610716500000|2021-01-15 13:15:00|29706.7|29686.7|29697.1|29677.1|29707.4|29687.4|29697.1|29677.1|466
1610716800000|2021-01-15 13:20:00|29698.2|29678.2|29703.4|29683.4|29707|29687|29695.1|29675.1|550
1610717100000|2021-01-15 13:25:00|29704.6|29684.6|29715.1|29665.1|29716.2|29685.2|29694.8|29660.1|512
1610717400000|2021-01-15 13:30:00|29716.5|29666.5|29688.5|29668.5|29719.8|29686.5|29684|29649.2|780
1610717700000|2021-01-15 13:35:00|29687.2|29667.2|29680.3|29660.3|29693.3|29673.3|29675.2|29655.2|629
1610718000000|2021-01-15 13:40:00|29679.3|29659.3|29685.2|29665.2|29694.1|29674.1|29678.9|29658.9|670
1610718300000|2021-01-15 13:45:00|29685.5|29665.5|29704.2|29684.2|29705.9|29685.9|29684.6|29664.6|758
1610718600000|2021-01-15 13:50:00|29704.3|29684.3|29711.7|29691.7|29727.1|29696.2|29704|29672|685
1610718900000|2021-01-15 13:55:00|29711.6|29691.6|29719.2|29699.2|29723|29703|29701.5|29681.5|643
1610719200000|2021-01-15 14:00:00|29718.7|29698.7|29729.4|29709.4|29746.7|29726.7|29716.9|29696.9|905
1610719500000|2021-01-15 14:05:00|29729.7|29709.7|29727.8|29707.8|29739.3|29719.3|29722.2|29702.2|813
1610719800000|2021-01-15 14:10:00|29728.2|29708.2|29758.6|29708.6|29761|29727.3|29725.6|29698.4|739
1610720100000|2021-01-15 14:15:00|29759|29709|29791.7|29771.7|29827.8|29789.9|29745.2|29708.4|906
1610720400000|2021-01-15 14:20:00|29791.8|29771.8|29760.7|29740.7|29811.2|29772.4|29757.4|29711.2|864
1610720700000|2021-01-15 14:25:00|29776.9|29726.9|29761.1|29741.1|29781.9|29746.4|29752.4|29702.4|816
1610721000000|2021-01-15 14:30:00|29775.7|29725.7|29735.1|29715.1|29778.7|29745|29730.9|29693.4|953
1610721300000|2021-01-15 14:35:00|29736.1|29716.1|29772|29722|29779.8|29746.5|29734.6|29704.3|967
1610721600000|2021-01-15 14:40:00|29771.7|29721.7|29751.8|29731.8|29775.6|29742.8|29750.1|29718.3|863
1610721900000|2021-01-15 14:45:00|29751.5|29731.5|29774.1|29724.1|29778.4|29738.3|29746.8|29700.9|961
1610722200000|2021-01-15 14:50:00|29774.5|29724.5|29791.3|29741.3|29795.3|29753.9|29764.1|29715.8|989
1610722500000|2021-01-15 14:55:00|29790.1|29740.1|29811.2|29761.2|29817.8|29793.3|29780|29740.1|977
1610722800000|2021-01-15 15:00:00|29809.6|29759.6|29819.5|29769.5|29826.2|29782.3|29772.8|29745.9|966
1610723100000|2021-01-15 15:05:00|29819.3|29769.3|29857.4|29807.4|29881.3|29831.7|29810|29768.9|1058
1610723400000|2021-01-15 15:10:00|29855.8|29805.8|29817.8|29797.8|29864.7|29822.4|29814.6|29788.4|931
1610723700000|2021-01-15 15:15:00|29817.9|29797.9|29826.5|29806.5|29843.6|29811.8|29816.6|29786.1|808
1610724000000|2021-01-15 15:20:00|29826.2|29806.2|29848.7|29828.7|29855.1|29835.1|29822.5|29787.6|850
1610724300000|2021-01-15 15:25:00|29848.6|29828.6|29874.9|29824.9|29884.2|29846.4|29833.8|29801.1|855
1610724600000|2021-01-15 15:30:00|29876.7|29826.7|29843.8|29823.8|29877.6|29838.1|29843.6|29810.8|841
1610724900000|2021-01-15 15:35:00|29844|29824|29840.9|29820.9|29860.7|29824|29835.1|29796.9|760
1610725200000|2021-01-15 15:40:00|29840.5|29820.5|29843.2|29793.2|29859.8|29822.3|29828.2|29790.6|752
1610725500000|2021-01-15 15:45:00|29843.3|29793.3|29837.8|29817.8|29854.4|29819.6|29824.2|29787|742
1610725800000|2021-01-15 15:50:00|29836.8|29816.8|29846.7|29826.7|29876.6|29840.7|29827.4|29795.3|840
1610726100000|2021-01-15 15:55:00|29846.8|29826.8|29834.4|29814.4|29867.8|29837.3|29832|29797.4|934
1610726400000|2021-01-15 16:00:00|29835.6|29815.6|29859.4|29839.4|29874.4|29841.6|29832.8|29797|892
1610726700000|2021-01-15 16:05:00|29857.7|29837.7|29835.1|29815.1|29870.5|29842|29829.8|29802.1|787
1610727000000|2021-01-15 16:10:00|29835.3|29815.3|29840.7|29820.7|29869.8|29833.5|29834|29806.8|830
1610727300000|2021-01-15 16:15:00|29840.6|29820.6|29857.6|29837.6|29858.7|29838.7|29840.1|29820.1|700
1610727600000|2021-01-15 16:20:00|29856.7|29836.7|29851|29831|29857.3|29837.3|29845.3|29825.3|643
1610727900000|2021-01-15 16:25:00|29850.9|29830.9|29815.8|29795.8|29851.2|29831.2|29809.4|29789.4|748
1610728200000|2021-01-15 16:30:00|29817.4|29797.4|29810.7|29790.7|29829.6|29797.5|29810.5|29779.6|634
1610728500000|2021-01-15 16:35:00|29810.8|29790.8|29787.7|29767.7|29813.2|29791.9|29782.9|29751.4|789
1610728800000|2021-01-15 16:40:00|29788|29768|29802.5|29752.5|29812.5|29774.1|29781.5|29745.5|831
1610729100000|2021-01-15 16:45:00|29802.3|29752.3|29798.6|29778.6|29810.1|29780.2|29784|29748.6|690
1610729400000|2021-01-15 16:50:00|29798.8|29778.8|29802.5|29782.5|29809.2|29789.2|29796.7|29776.7|677
1610729700000|2021-01-15 16:55:00|29802.2|29782.2|29799.3|29779.3|29808.9|29788.9|29798.2|29778.2|645
1610730000000|2021-01-15 17:00:00|29799.1|29779.1|29787.9|29767.9|29824.4|29788.2|29785.3|29752.4|676
1610730300000|2021-01-15 17:05:00|29787.8|29767.8|29809.9|29759.9|29813.7|29780.1|29783.4|29748.7|710
1610730600000|2021-01-15 17:10:00|29810.2|29760.2|29804|29784|29822.6|29790|29791.3|29757.5|669
1610730900000|2021-01-15 17:15:00|29803.2|29783.2|29803.1|29783.1|29822.1|29787.2|29797.1|29760.9|529
1610731200000|2021-01-15 17:20:00|29803|29783|29797.7|29777.7|29821.2|29786.3|29791.5|29759.2|484
1610731500000|2021-01-15 17:25:00|29797.3|29777.3|29805|29785|29823.9|29790.7|29795.6|29763.9|544
1610731800000|2021-01-15 17:30:00|29806.3|29786.3|29805|29785|29827.8|29789.8|29800.7|29764.6|539
1610732100000|2021-01-15 17:35:00|29805.4|29785.4|29812|29792|29827.4|29794.8|29803.9|29767.7|482
1610732400000|2021-01-15 17:40:00|29808.5|29788.5|29816.3|29796.3|29829.3|29796.9|29807.5|29771.8|409
1610732700000|2021-01-15 17:45:00|29813.5|29793.5|29811.3|29791.3|29825.5|29794.7|29806.1|29769.7|414
1610733000000|2021-01-15 17:50:00|29811.2|29791.2|29808.5|29788.5|29830.1|29796.4|29807|29770.3|527
1610733300000|2021-01-15 17:55:00|29808.9|29788.9|29816.5|29766.5|29816.5|29791.8|29797.4|29760|525
1610733600000|2021-01-15 18:00:00|29812|29762|29829.2|29779.2|29831|29797.4|29801.2|29762|517
1610733900000|2021-01-15 18:05:00|29829.6|29779.6|29819.4|29799.4|29835.9|29804.3|29815.5|29779.6|530
1610734200000|2021-01-15 18:10:00|29818.9|29798.9|29821.5|29801.5|29838.3|29805|29817.1|29785.8|470
1610734500000|2021-01-15 18:15:00|29821.7|29801.7|29818.1|29798.1|29838.7|29806.1|29815.5|29781.1|374
1610734800000|2021-01-15 18:20:00|29818.3|29798.3|29822.2|29802.2|29842|29810|29816.5|29778|463
1610735100000|2021-01-15 18:25:00|29821.8|29801.8|29843.6|29793.6|29845.7|29810.8|29820.8|29784.6|507
1610735400000|2021-01-15 18:30:00|29841.4|29791.4|29834.7|29814.7|29849.6|29817|29826.3|29789.9|463
1610735700000|2021-01-15 18:35:00|29835.5|29815.5|29832.7|29812.7|29855.9|29823.5|29829.9|29794.6|559
1610736000000|2021-01-15 18:40:00|29832.4|29812.4|29832.1|29812.1|29852|29817|29824.8|29789.4|624
1610736300000|2021-01-15 18:45:00|29831.8|29811.8|29855.1|29805.1|29856|29817.4|29826.5|29789.2|530
1610736600000|2021-01-15 18:50:00|29853.6|29803.6|29835.9|29815.9|29856.4|29820.9|29833.2|29794.9|486
1610736900000|2021-01-15 18:55:00|29836|29816|29834|29814|29852.6|29823.4|29831.4|29788.5|572
1610737200000|2021-01-15 19:00:00|29832.6|29812.6|29835|29815|29853.1|29820.1|29831.1|29796.1|555
1610737500000|2021-01-15 19:05:00|29835.1|29815.1|29832.3|29812.3|29847.6|29817.8|29828.3|29791.9|440
1610737800000|2021-01-15 19:10:00|29832.8|29812.8|29831.3|29811.3|29876.2|29832.7|29825.1|29786.5|528
1610738100000|2021-01-15 19:15:00|29831.8|29811.8|29847.2|29797.2|29849.7|29815.1|29828.2|29793.2|392
1610738400000|2021-01-15 19:20:00|29846|29796|29831.8|29811.8|29848.3|29812.8|29827.4|29792.1|330
1610738700000|2021-01-15 19:25:00|29832.4|29812.4|29846.6|29796.6|29849.9|29814|29830.4|29795.2|298
1610739000000|2021-01-15 19:30:00|29846.4|29796.4|29868.4|29818.4|29868.8|29818.8|29829.5|29793.5|433
1610739300000|2021-01-15 19:35:00|29868.9|29818.9|29870.4|29820.4|29875.3|29825.3|29862.2|29812.2|442
1610739600000|2021-01-15 19:40:00|29870.5|29820.5|29864.9|29814.9|29874.5|29824.5|29862.8|29812.8|402
1610739900000|2021-01-15 19:45:00|29866.6|29816.6|29872.4|29822.4|29876.5|29826.5|29865.2|29815.2|382
1610740200000|2021-01-15 19:50:00|29872.1|29822.1|29879.6|29829.6|29880.8|29830.8|29867.5|29817.5|360
1610740500000|2021-01-15 19:55:00|29880.7|29830.7|29851.1|29831.1|29882|29839.3|29845.9|29810.3|658
1610740800000|2021-01-15 20:00:00|29851.8|29831.8|29826.6|29806.6|29866|29831.8|29826|29786.3|600
1610741100000|2021-01-15 20:05:00|29826.7|29806.7|29842.8|29792.8|29847|29811.6|29822.8|29785.6|457
1610741400000|2021-01-15 20:10:00|29840.3|29790.3|29827.1|29807.1|29845.5|29810.7|29823.1|29788.9|388
1610741700000|2021-01-15 20:15:00|29842.4|29792.4|29838.6|29788.6|29846.7|29808.7|29821.2|29787.3|347
1610742000000|2021-01-15 20:20:00|29838.9|29788.9|29839.9|29789.9|29845.6|29804.1|29823.3|29786.3|396
1610742300000|2021-01-15 20:25:00|29839.6|29789.6|29840|29790|29844.5|29806.3|29821.6|29787.6|346
1610742600000|2021-01-15 20:30:00|29839.1|29789.1|29844.6|29794.6|29859.1|29811.8|29816.7|29784.6|413
1610742900000|2021-01-15 20:35:00|29843.3|29793.3|29868.1|29818.1|29871.1|29819.3|29825.1|29785.6|533
1610743200000|2021-01-15 20:40:00|29867.4|29817.4|29871.5|29821.5|29875.1|29823.4|29860|29806.6|655
1610743500000|2021-01-15 20:45:00|29870.3|29820.3|29863.9|29813.7|29873.7|29823.7|29851.3|29801.3|734
1610743800000|2021-01-15 20:50:00|29864.8|29813|29866.7|29812.2|29873|29820|29861|29795.9|518
1610744100000|2021-01-15 20:55:00|29867.4|29812.1|29873.6|29808.5|29875.6|29816|29862|29795.9|737
1610744400000|2021-01-15 21:00:00|29872.6|29810.5|29871.5|29821.5|29879.3|29826|29863.2|29808.2|556
1610744700000|2021-01-15 21:05:00|29872.4|29822.4|29865.1|29815.1|29873.3|29823.3|29856.7|29806.7|395
1610745000000|2021-01-15 21:10:00|29865.5|29815.5|29867.1|29817.1|29871.2|29821.2|29861.1|29811.1|382
1610745300000|2021-01-15 21:15:00|29866.3|29816.3|29870.1|29820.1|29872.7|29822.7|29865.7|29815.7|256
1610745600000|2021-01-15 21:20:00|29870.2|29820.2|29873.4|29823.4|29873.7|29823.7|29868.7|29818.7|216
1610745900000|2021-01-15 21:25:00|29870.8|29820.8|29871.1|29821.1|29875.6|29825.6|29869.1|29819.1|297
1610746200000|2021-01-15 21:30:00|29871.3|29821.3|29868.3|29818.3|29892.4|29827.6|29865|29801.9|280
1610746500000|2021-01-15 21:35:00|29861.2|29811.2|29871.6|29821.6|29875.9|29825.9|29858.9|29808.9|278
1610746800000|2021-01-15 21:40:00|29871.5|29821.5|29861.6|29811.6|29873.1|29823.1|29856.7|29806.7|176
1610747100000|2021-01-15 21:45:00|29862.9|29812.9|29872.5|29822.5|29873.4|29823.4|29861.4|29811.4|239
1610747400000|2021-01-15 21:50:00|29872.3|29822.3|29866.5|29816.5|29910.3|29826.3|29858|29778.9|386
1610747700000|2021-01-15 21:55:00|29866.6|29816.6|29896.2|29779.2|29904.8|29821.8|29866.4|29774.6|257
1610917200000|2021-01-17 21:00:00|29847.9|29705.9|29844.7|29702.7|29907|29765|29844.7|29702.7|3
1610917500000|2021-01-17 21:05:00|29917.5|29775.5|29917.5|29775.5|29917.5|29775.5|29917.5|29775.5|1
1610917800000|2021-01-17 21:10:00|29844.7|29702.7|29845|29703|29845|29703|29844.7|29702.7|2
1610918100000|2021-01-17 21:15:00|29845.4|29703.4|29844.7|29702.7|29845.6|29703.6|29844.7|29702.7|5
1610918400000|2021-01-17 21:20:00|29917.5|29775.5|29917.5|29775.5|29917.5|29775.5|29917.5|29775.5|1
1610918700000|2021-01-17 21:25:00|29844.7|29702.7|29917.5|29775.5|29917.5|29775.5|29844.7|29702.7|4
1610919000000|2021-01-17 21:30:00|29845.4|29703.4|29844.7|29702.7|29846.4|29704.4|29844.7|29702.7|3
1610919300000|2021-01-17 21:35:00|29917.5|29775.5|29844.7|29702.7|29917.5|29775.5|29840.7|29698.7|8
1610919600000|2021-01-17 21:40:00|29845|29703|29850.5|29708.5|29851.3|29776.2|29845|29703|11
1610919900000|2021-01-17 21:45:00|29847.5|29705.5|29842.5|29772.5|29847.5|29772.5|29842.5|29705.5|2
1610920200000|2021-01-17 21:50:00|29847.7|29705.7|29847.7|29705.7|29850.7|29708.7|29847.7|29705.7|8
1610920500000|2021-01-17 21:55:00|29847.8|29705.8|29895.7|29753.7|29908|29766|29847.1|29705.1|38
1610920800000|2021-01-17 22:00:00|29896.8|29754.8|29907.2|29765.2|29919|29777.3|29847.3|29734|91
1610921100000|2021-01-17 22:05:00|29907.1|29765.1|29908|29766|29921|29798.8|29858.2|29735.9|133
1610921400000|2021-01-17 22:10:00|29904.4|29762.4|29861.5|29791.5|29922|29796.6|29861.5|29745.7|90
1610921700000|2021-01-17 22:15:00|29878.8|29747.5|29895.4|29767.8|29917|29795.6|29851|29747.5|157
1610922000000|2021-01-17 22:20:00|29882.1|29771.4|29898.6|29781.6|29911.4|29791.3|29859|29759.7|115
1610922300000|2021-01-17 22:25:00|29889.1|29772.1|29888.4|29782.9|29901.9|29791.3|29859|29772.1|79
1610922600000|2021-01-17 22:30:00|29900.8|29783.8|29884.7|29789.7|29900.8|29791.3|29859|29770.6|120
1610922900000|2021-01-17 22:35:00|29894.5|29777.5|29899.2|29782.2|29908.5|29791.5|29859|29774.5|131
1610923200000|2021-01-17 22:40:00|29893.4|29776.4|29902.6|29785.6|29905.1|29797.4|29862.1|29773.8|116
1610923500000|2021-01-17 22:45:00|29890.9|29784.9|29898.4|29781.4|29907.5|29797.4|29862.1|29775.4|165
1610923800000|2021-01-17 22:50:00|29879.6|29790.2|29906|29789|29908.5|29801.5|29864|29776.3|181
1610924100000|2021-01-17 22:55:00|29906.4|29789.4|29902.3|29786.3|29913|29799.4|29873.9|29778.4|227
1610924400000|2021-01-17 23:00:00|29875.1|29800.1|29885.5|29793.3|29906|29805|29871.2|29782|486
1610924700000|2021-01-17 23:05:00|29882.3|29791.6|29877.6|29800.9|29897.4|29810.3|29862.9|29789.6|485
1610925000000|2021-01-17 23:10:00|29876.9|29800.8|29868.9|29794.5|29884.7|29801.5|29865.9|29784.5|470
1610925300000|2021-01-17 23:15:00|29871.4|29792.3|29862.2|29792.4|29881.6|29797.8|29857.6|29786.4|508
1610925600000|2021-01-17 23:20:00|29862.8|29790.9|29855.8|29782.9|29868|29795.6|29851.7|29778.5|796
1610925900000|2021-01-17 23:25:00|29857.4|29783.8|29857.8|29782.7|29870.1|29790.6|29855|29780.2|495
1610926200000|2021-01-17 23:30:00|29860.3|29783|29876.5|29796.2|29882|29798.7|29858.9|29783|497
1610926500000|2021-01-17 23:35:00|29872|29795.2|29884.5|29808.3|29890.7|29813|29868.4|29789.9|705
1610926800000|2021-01-17 23:40:00|29883.4|29808.4|29886.4|29821.9|29896.6|29825.5|29872.3|29803.2|530
1610927100000|2021-01-17 23:45:00|29884|29824|29891.8|29826.6|29898.7|29829.7|29870.7|29807.4|696
1610927400000|2021-01-17 23:50:00|29891.5|29826.8|29902.7|29836.1|29906.9|29842.2|29884|29817.3|670
1610927700000|2021-01-17 23:55:00|29904.1|29834.7|29902.8|29837.2|29905|29839.3|29886.6|29824.4|653
1610928000000|2021-01-18 00:00:00|29897.8|29831.4|29900.8|29834.6|29910.1|29841.8|29895.1|29828.8|835
1610928300000|2021-01-18 00:05:00|29899.6|29834.5|29900|29844.6|29904.8|29850.7|29889.4|29818.9|700
1610928600000|2021-01-18 00:10:00|29901.1|29842.8|29895.7|29842.3|29901.4|29847.1|29883.6|29829.9|565
1610928900000|2021-01-18 00:15:00|29900.2|29842.8|29890|29837.6|29904.4|29850.4|29887.5|29835.6|625
1610929200000|2021-01-18 00:20:00|29888.6|29836.1|29883.6|29833.3|29897.4|29842.1|29875.6|29823.1|582
1610929500000|2021-01-18 00:25:00|29884.8|29832.4|29884.9|29822.9|29885.7|29833.8|29876.6|29819.1|525
1610929800000|2021-01-18 00:30:00|29885.3|29823.6|29877.5|29823.5|29888.9|29830|29870.5|29816.4|520
1610930100000|2021-01-18 00:35:00|29877.8|29824.3|29879.7|29816|29882.4|29824.3|29868.4|29815.3|456
1610930400000|2021-01-18 00:40:00|29878.8|29812.9|29871.7|29821.7|29886.1|29832|29869.8|29812.9|561
1610930700000|2021-01-18 00:45:00|29869.5|29819.5|29875.6|29815.7|29875.6|29823.5|29860.7|29809.9|458
1610931000000|2021-01-18 00:50:00|29876.1|29815.4|29871|29821|29879.1|29825.6|29863.9|29809.2|413
1610931300000|2021-01-18 00:55:00|29869.6|29819.6|29871.4|29819.3|29881.1|29823.8|29864.3|29814.3|491
1610931600000|2021-01-18 01:00:00|29872.3|29818.5|29874|29824|29884.7|29833.9|29864.8|29811.2|598
1610931900000|2021-01-18 01:05:00|29872.9|29822.9|29870.7|29819.2|29881|29830.6|29867.5|29815.8|545
1610932200000|2021-01-18 01:10:00|29870.5|29819|29875.1|29825.1|29880.4|29829.4|29868.9|29814.7|460
1610932500000|2021-01-18 01:15:00|29875.5|29820.5|29875.4|29825|29881.2|29828.2|29869.2|29819.2|464
1610932800000|2021-01-18 01:20:00|29876.3|29820.1|29877.8|29827.8|29883.4|29828|29871.7|29819.8|402
1610933100000|2021-01-18 01:25:00|29877.7|29827.7|29876.3|29826.3|29882|29832|29872.3|29822.3|486
1610933400000|2021-01-18 01:30:00|29876.5|29826.5|29869.4|29819.4|29876.5|29826.5|29862.5|29811.3|505
1610933700000|2021-01-18 01:35:00|29868.9|29818.9|29873.4|29823.4|29877.6|29827.6|29863.4|29813.4|461
1610934000000|2021-01-18 01:40:00|29872.5|29814|29867.4|29817.4|29875.9|29825.9|29860.9|29810.9|445
1610934300000|2021-01-18 01:45:00|29866.4|29816.4|29859.3|29809.3|29868.3|29818.3|29849.5|29799.5|559
1610934600000|2021-01-18 01:50:00|29858.1|29808.1|29859.5|29809.5|29864.5|29812|29853.2|29803.2|479
1610934900000|2021-01-18 01:55:00|29858|29808|29857.6|29807.6|29865.4|29810.8|29850.6|29800.6|415
1610935200000|2021-01-18 02:00:00|29860.5|29806|29856.5|29806.5|29862.6|29808.5|29847.3|29794.7|432
1610935500000|2021-01-18 02:05:00|29856.8|29800.8|29863.9|29813.7|29869|29819|29852.5|29800.8|440
1610935800000|2021-01-18 02:10:00|29863.7|29813.6|29859|29809|29869.8|29819.8|29856.9|29806.9|454
1610936100000|2021-01-18 02:15:00|29858.6|29808.6|29860.7|29810.7|29863.3|29813.3|29857.5|29807.5|439
1610936400000|2021-01-18 02:20:00|29859.8|29809.8|29863.5|29813.5|29865.1|29815.1|29858.1|29808.1|399
1610936700000|2021-01-18 02:25:00|29863.4|29813.4|29858.4|29808.4|29864.4|29814.4|29855.8|29805.8|475
1610937000000|2021-01-18 02:30:00|29858.5|29808.5|29853.8|29803.8|29861.6|29811|29849.4|29799.4|453
1610937300000|2021-01-18 02:35:00|29854|29804|29849|29799|29855.5|29805.5|29844.5|29794.5|455
1610937600000|2021-01-18 02:40:00|29849.1|29799.1|29853.8|29803.8|29857|29807|29846.8|29796.4|410
1610937900000|2021-01-18 02:45:00|29854.5|29804.5|29852|29802|29857.6|29807.6|29851.4|29801.4|352
1610938200000|2021-01-18 02:50:00|29852.2|29802.2|29846.9|29796.9|29856.7|29804.8|29840.3|29790.3|419
1610938500000|2021-01-18 02:55:00|29847.3|29797.3|29852.7|29790.5|29853.6|29797.3|29840.5|29789.8|429
1610938800000|2021-01-18 03:00:00|29852.8|29790.2|29852|29802|29854.9|29803.6|29842.3|29790.2|554
1610939100000|2021-01-18 03:05:00|29851.8|29801.8|29859.6|29807.9|29865.1|29810.6|29847.9|29797.8|496
1610939400000|2021-01-18 03:10:00|29861.3|29808|29863.2|29813.2|29868.5|29814.4|29857.7|29807.2|395
1610939700000|2021-01-18 03:15:00|29863.3|29813.3|29866.5|29809.4|29869.4|29815.4|29860.5|29807.9|341
1610940000000|2021-01-18 03:20:00|29866.9|29809.5|29870.7|29820.7|29872.4|29821|29860.2|29808|354
1610940300000|2021-01-18 03:25:00|29870.4|29820.4|29876.4|29822.4|29880.2|29828.7|29865.3|29815.3|400
1610940600000|2021-01-18 03:30:00|29874.2|29821|29876.1|29826.1|29883.1|29829.5|29871.7|29819.3|378
1610940900000|2021-01-18 03:35:00|29875.9|29825.9|29866.8|29812.9|29876.8|29826.8|29861.3|29809.1|435
1610941200000|2021-01-18 03:40:00|29867.2|29811.6|29869.8|29819.8|29873.8|29821.5|29862.7|29811.6|332
1610941500000|2021-01-18 03:45:00|29870.2|29820.2|29870.7|29820.7|29874.9|29823.2|29865.3|29815.3|327
1610941800000|2021-01-18 03:50:00|29871|29821|29872.3|29822.3|29877.1|29826|29867.5|29817.1|349
1610942100000|2021-01-18 03:55:00|29871.8|29821.8|29860.8|29810.8|29876.4|29826.4|29859|29798.4|390
1610942400000|2021-01-18 04:00:00|29862.2|29812.2|29866.6|29816.6|29868.9|29818.9|29857.5|29807.5|321
1610942700000|2021-01-18 04:05:00|29865.2|29815.2|29860.5|29810.5|29870.3|29820.3|29854.7|29804.7|366
1610943000000|2021-01-18 04:10:00|29861.6|29811.6|29863.8|29813.8|29867|29817|29858.1|29805.5|325
1610943300000|2021-01-18 04:15:00|29863.9|29813.9|29863.2|29813.2|29865.2|29815.2|29855.8|29805.8|276
1610943600000|2021-01-18 04:20:00|29863.3|29813.3|29869.9|29819.9|29871.1|29821.1|29858.1|29808.1|310
1610943900000|2021-01-18 04:25:00|29870.5|29820.5|29873.2|29823.2|29876.6|29826.6|29868.8|29818.8|418
1610944200000|2021-01-18 04:30:00|29873.3|29823.3|29877.4|29827.4|29882.8|29832.8|29872|29822|445
1610944500000|2021-01-18 04:35:00|29877.3|29827.3|29874.8|29824.8|29878.7|29828.7|29869.3|29819.3|325
1610944800000|2021-01-18 04:40:00|29872.2|29822.2|29874.6|29824.6|29876.1|29826.1|29869.2|29817.2|300
1610945100000|2021-01-18 04:45:00|29874.8|29824.8|29875.3|29825.3|29878|29828|29872.1|29822.1|262
1610945400000|2021-01-18 04:50:00|29875.6|29825.6|29874.3|29824.3|29879|29829|29872.8|29822.8|245
1610945700000|2021-01-18 04:55:00|29871.1|29821.1|29868|29818|29875.4|29825.4|29865.3|29815.3|410
1610946000000|2021-01-18 05:00:00|29868.3|29818.3|29868.6|29818.6|29872.8|29822.8|29866.3|29816.3|327
1610946300000|2021-01-18 05:05:00|29868.3|29818.3|29875.4|29825.4|29877.3|29827.3|29867.2|29817.2|294
1610946600000|2021-01-18 05:10:00|29875.7|29825.7|29866.4|29816.4|29875.7|29825.7|29862.8|29812.8|359
1610946900000|2021-01-18 05:15:00|29868.3|29818.3|29873.3|29823.3|29874.7|29824.7|29866.6|29816.6|363
1610947200000|2021-01-18 05:20:00|29874|29824|29875.1|29825.1|29880.7|29830.7|29870.1|29820.1|458
1610947500000|2021-01-18 05:25:00|29875|29825|29865.5|29815.5|29876.5|29826.5|29862.5|29812.5|382
1610947800000|2021-01-18 05:30:00|29866.7|29816.7|29866.5|29816.5|29868.1|29818.1|29857.4|29807.4|317
1610948100000|2021-01-18 05:35:00|29866.4|29816.4|29856.6|29806.6|29866.5|29816.5|29853.7|29803.7|435
1610948400000|2021-01-18 05:40:00|29857.6|29807.6|29856.8|29806.8|29860.9|29810.9|29853.1|29803.1|375
1610948700000|2021-01-18 05:45:00|29857.4|29807.4|29856.5|29806.5|29862.1|29812.1|29852.1|29802.1|369
1610949000000|2021-01-18 05:50:00|29855.1|29805.1|29855.2|29805.2|29858.9|29808.9|29850.2|29800.2|398
1610949300000|2021-01-18 05:55:00|29854.2|29804.2|29851.5|29801.5|29857.5|29807.5|29848.5|29798.5|435
1610949600000|2021-01-18 06:00:00|29851.3|29801.3|29856.5|29806.5|29861|29827.5|29847.5|29798.1|416
1610949900000|2021-01-18 06:05:00|29856.8|29806.8|29874.5|29824.5|29877.9|29827.9|29855.4|29805.4|366
1610950200000|2021-01-18 06:10:00|29874.4|29824.4|29870.2|29820.2|29878.2|29836.1|29849.6|29812.4|390
1610950500000|2021-01-18 06:15:00|29870.4|29820.4|29868.6|29818.6|29872.1|29837.6|29852|29812.5|352
1610950800000|2021-01-18 06:20:00|29870.6|29820.6|29866.4|29816.4|29871.8|29834.6|29851|29812.5|322
1610951100000|2021-01-18 06:25:00|29866|29816|29860.7|29810.7|29868.1|29831.8|29845.5|29807.4|343
1610951400000|2021-01-18 06:30:00|29860.8|29810.8|29860.7|29810.7|29871.8|29827.8|29843|29804.7|330
1610951700000|2021-01-18 06:35:00|29861.3|29811.3|29866.1|29816.1|29872.5|29832.2|29842.5|29807.5|342
1610952000000|2021-01-18 06:40:00|29865.9|29815.9|29862.5|29812.5|29868.7|29831.3|29846.4|29808.2|292
1610952300000|2021-01-18 06:45:00|29864.5|29814.5|29859.6|29809.6|29868.1|29831.6|29842.9|29805.3|341
1610952600000|2021-01-18 06:50:00|29859.8|29809.8|29854.3|29804.3|29867.4|29827.4|29844.2|29801.7|377
1610952900000|2021-01-18 06:55:00|29854.2|29804.2|29857.1|29807.1|29860|29822.6|29837.2|29791.3|441
1610953200000|2021-01-18 07:00:00|29856.7|29806.7|29859.2|29809.2|29871.4|29831.2|29840.5|29798.3|553
1610953500000|2021-01-18 07:05:00|29857.1|29807.1|29856.8|29806.8|29873.3|29823.3|29856.5|29806.5|547
1610953800000|2021-01-18 07:10:00|29857.7|29807.7|29837.7|29817.7|29860.7|29820.3|29836.3|29797.4|593
1610954100000|2021-01-18 07:15:00|29852.8|29802.8|29846.9|29796.9|29856.1|29821.9|29826.3|29789.3|678
1610954400000|2021-01-18 07:20:00|29847|29797|29839.1|29819.1|29854.9|29821.2|29830.1|29795.1|531
1610954700000|2021-01-18 07:25:00|29839.3|29819.3|29856.1|29806.1|29857.4|29823.7|29832.9|29797.7|586
1610955000000|2021-01-18 07:30:00|29856|29806|29867.7|29847.7|29883.7|29850.7|29853.6|29803.6|724
1610955300000|2021-01-18 07:35:00|29867.8|29847.8|29862.9|29842.9|29877.9|29850.4|29859.1|29824.6|425
1610955600000|2021-01-18 07:40:00|29863.5|29843.5|29875.3|29855.3|29880.1|29860.1|29862.2|29827.3|622
1610955900000|2021-01-18 07:45:00|29875.6|29855.6|29869.7|29849.7|29880.1|29860.1|29868.8|29848.8|563
1610956200000|2021-01-18 07:50:00|29869.9|29849.9|29879.2|29859.2|29882.9|29862.9|29865.8|29845.8|609
1610956500000|2021-01-18 07:55:00|29879.1|29859.1|29948.2|29898.2|29948.8|29911.6|29876.7|29856.7|682
1610956800000|2021-01-18 08:00:00|29948.8|29898.8|29919.4|29899.4|29950.9|29913.9|29915.7|29884.8|751
1610957100000|2021-01-18 08:05:00|29919.5|29899.5|29913.7|29893.7|29924.9|29904.9|29912.6|29892.6|571
1610957400000|2021-01-18 08:10:00|29914.7|29894.7|29916.3|29896.3|29929.9|29897.9|29907.3|29877.5|491
1610957700000|2021-01-18 08:15:00|29916.1|29896.1|29911.3|29891.3|29917.5|29897.5|29909.4|29889.4|464
1610958000000|2021-01-18 08:20:00|29911.2|29891.2|29916.3|29896.3|29918|29898|29901|29881|579
1610958300000|2021-01-18 08:25:00|29916.5|29896.5|29916.4|29896.4|29921.8|29901.8|29913.4|29893.4|510
1610958600000|2021-01-18 08:30:00|29916.1|29896.1|29901.1|29881.1|29933.5|29900.2|29898.6|29878.6|536
1610958900000|2021-01-18 08:35:00|29900.8|29880.8|29884.8|29834.8|29901.3|29881.3|29870.4|29834.7|587
1610959200000|2021-01-18 08:40:00|29885|29835|29878.7|29858.7|29893.9|29865.5|29872.6|29835|502
1610959500000|2021-01-18 08:45:00|29878.8|29858.8|29881.7|29861.7|29884.1|29864.1|29869.1|29849.1|559
1610959800000|2021-01-18 08:50:00|29882|29862|29887|29867|29888.5|29868.5|29878.6|29858.6|483
1610960100000|2021-01-18 08:55:00|29887.5|29867.5|29896.7|29876.7|29899|29879|29886|29866|554
1610960400000|2021-01-18 09:00:00|29896.8|29876.8|29903.4|29883.4|29903.4|29883.4|29888.9|29868.9|603
1610960700000|2021-01-18 09:05:00|29903.1|29883.1|29898.2|29878.2|29904.3|29884.3|29897.4|29877.4|532
1610961000000|2021-01-18 09:10:00|29898.6|29878.6|29892.9|29872.9|29914.2|29881.2|29892.8|29861.6|458
1610961300000|2021-01-18 09:15:00|29893.2|29873.2|29879.2|29829.2|29898.8|29878.8|29875.9|29825.9|495
1610961600000|2021-01-18 09:20:00|29879.1|29829.1|29892.8|29842.8|29894.5|29852.5|29868.8|29825.5|625
1610961900000|2021-01-18 09:25:00|29892.6|29842.6|29887.6|29867.6|29892.6|29870.9|29870.9|29841.6|723
1610962200000|2021-01-18 09:30:00|29887.4|29867.4|29903.5|29883.5|29906.1|29886.1|29884.4|29864.4|786
1610962500000|2021-01-18 09:35:00|29905|29885|29900.2|29880.2|29905.1|29885.1|29889.1|29869.1|742
1610962800000|2021-01-18 09:40:00|29899|29879|29894|29874|29906.2|29886.2|29891.1|29871.1|531
1610963100000|2021-01-18 09:45:00|29894.1|29874.1|29905.8|29885.8|29908.7|29888.7|29891.1|29871.1|506
1610963400000|2021-01-18 09:50:00|29906|29886|29911.9|29891.9|29913.8|29893.8|29899.4|29879.4|487
1610963700000|2021-01-18 09:55:00|29913.1|29893.1|29909.7|29889.7|29918.2|29898.2|29905.3|29885.3|589
1610964000000|2021-01-18 10:00:00|29909.5|29889.5|29895.9|29875.9|29912.9|29892.9|29891|29871|629
1610964300000|2021-01-18 10:05:00|29896.2|29876.2|29902.2|29882.2|29907.2|29887.2|29893|29873|494
1610964600000|2021-01-18 10:10:00|29903.2|29883.2|29894.3|29874.3|29904|29884|29889|29869|436
1610964900000|2021-01-18 10:15:00|29894.1|29874.1|29888.6|29868.6|29906.6|29886.6|29883.4|29848|569
1610965200000|2021-01-18 10:20:00|29888.3|29868.3|29908.5|29888.5|29908.6|29888.6|29885.9|29865.9|523
1610965500000|2021-01-18 10:25:00|29908.6|29888.6|29919.1|29899.1|29920.9|29900.9|29904.3|29884.3|524
1610965800000|2021-01-18 10:30:00|29919|29899|29927.2|29907.2|29933.3|29913.3|29915.8|29895.8|765
1610966100000|2021-01-18 10:35:00|29927|29907|29928.7|29908.7|29929.8|29909.8|29919|29899|717
1610966400000|2021-01-18 10:40:00|29928.3|29908.3|29915|29895|29928.9|29908.9|29912.4|29892.4|563
1610966700000|2021-01-18 10:45:00|29915.1|29895.1|29907.9|29887.9|29916.5|29896.5|29904.2|29884.2|490
1610967000000|2021-01-18 10:50:00|29907.8|29887.8|29908.3|29888.3|29914.9|29894.9|29905.9|29885.9|471
1610967300000|2021-01-18 10:55:00|29909|29889|29901.7|29881.7|29914.5|29894.5|29899.3|29879.3|481
1610967600000|2021-01-18 11:00:00|29901.5|29881.5|29895.4|29875.4|29908.7|29888.7|29893.4|29873.4|540
1610967900000|2021-01-18 11:05:00|29895|29875|29885.5|29865.5|29901.1|29881.1|29885.4|29865.4|603
1610968200000|2021-01-18 11:10:00|29885.9|29865.9|29884.4|29864.4|29887.3|29867.3|29876.4|29856.4|599
1610968500000|2021-01-18 11:15:00|29884.1|29864.1|29880.1|29860.1|29892.1|29872.1|29879.4|29859.4|554
1610968800000|2021-01-18 11:20:00|29879.8|29859.8|29880.8|29860.8|29881.9|29861.9|29873|29853|449
1610969100000|2021-01-18 11:25:00|29880.5|29860.5|29885.9|29865.9|29888.9|29868.9|29876.4|29856.4|479
1610969400000|2021-01-18 11:30:00|29885.4|29865.4|29879.2|29859.2|29892.5|29872.5|29876|29856|530
1610969700000|2021-01-18 11:35:00|29879.3|29859.3|29880.9|29860.9|29889|29869|29874.3|29854.3|578
1610970000000|2021-01-18 11:40:00|29880|29860|29883.8|29863.8|29892.4|29872.4|29879.4|29859.4|478
1610970300000|2021-01-18 11:45:00|29883.7|29863.7|29882.8|29862.8|29889.6|29869.6|29878.7|29858.7|475
1610970600000|2021-01-18 11:50:00|29882.7|29862.7|29892.2|29872.2|29893.6|29873.6|29880.3|29860.3|457
1610970900000|2021-01-18 11:55:00|29892.1|29872.1|29897|29877|29907.4|29887.4|29892.1|29872.1|605
1610971200000|2021-01-18 12:00:00|29897.1|29877.1|29903.5|29883.5|29904.7|29884.7|29889.9|29869.9|565
1610971500000|2021-01-18 12:05:00|29902.8|29882.8|29902.6|29882.6|29906.9|29886.9|29897.8|29877.8|375
1610971800000|2021-01-18 12:10:00|29902.7|29882.7|29900.1|29880.1|29910.2|29890.2|29898.8|29878.8|465
1610972100000|2021-01-18 12:15:00|29900.2|29880.2|29908.5|29888.5|29909.3|29889.3|29899.4|29879.4|526
1610972400000|2021-01-18 12:20:00|29908.4|29888.4|29907.5|29887.5|29911.4|29891.4|29905.2|29885.2|465
1610972700000|2021-01-18 12:25:00|29906.4|29886.4|29912.4|29892.4|29916|29896|29902.1|29882.1|464
1610973000000|2021-01-18 12:30:00|29912.6|29892.6|29912.3|29892.3|29915|29895|29907|29887|450
1610973300000|2021-01-18 12:35:00|29912.9|29892.9|29908.8|29888.8|29913.3|29893.3|29898.5|29878.5|529
1610973600000|2021-01-18 12:40:00|29907.7|29887.7|29904.9|29884.9|29908.2|29888.2|29899.9|29879.9|527
1610973900000|2021-01-18 12:45:00|29904|29884|29907.3|29887.3|29908.8|29888.8|29902.5|29882.5|464
1610974200000|2021-01-18 12:50:00|29907.2|29887.2|29880.9|29860.9|29913|29893|29877.8|29857.8|511
1610974500000|2021-01-18 12:55:00|29881|29861|29919.3|29869.3|29924.6|29886.8|29873.1|29853.1|736
1610974800000|2021-01-18 13:00:00|29917|29867|29897.3|29877.3|29918.6|29885.6|29892.2|29866.9|671
1610975100000|2021-01-18 13:05:00|29897|29877|29891.6|29871.6|29909.2|29877|29885.1|29856.7|546
1610975400000|2021-01-18 13:10:00|29890.5|29870.5|29884.1|29864.1|29907.7|29871.7|29883|29851.7|623
1610975700000|2021-01-18 13:15:00|29885.8|29865.8|29884.5|29864.5|29899.6|29870|29882|29849.6|578
1610976000000|2021-01-18 13:20:00|29884.4|29864.4|29890.4|29870.4|29896.8|29870.4|29880|29846.8|587
1610976300000|2021-01-18 13:25:00|29889.9|29869.9|29889.5|29869.5|29900.6|29872|29885.2|29850.6|501
1610976600000|2021-01-18 13:30:00|29889.4|29869.4|29876.8|29856.8|29894.7|29869.9|29873.3|29839.3|443
1610976900000|2021-01-18 13:35:00|29877.1|29857.1|29882.2|29862.2|29894.3|29863.1|29861.9|29828.4|719
1610977200000|2021-01-18 13:40:00|29881.9|29861.9|29881.6|29861.6|29892.2|29868.7|29874.4|29839|594
1610977500000|2021-01-18 13:45:00|29881|29861|29887.6|29867.6|29890.2|29870.2|29876.4|29856.4|623
1610977800000|2021-01-18 13:50:00|29887.2|29867.2|29877.8|29857.8|29890.3|29870.3|29876.5|29856.5|469
1610978100000|2021-01-18 13:55:00|29878.1|29858.1|29873.9|29853.9|29878.8|29858.8|29869.6|29849.6|674
1610978400000|2021-01-18 14:00:00|29872.6|29852.6|29874.8|29854.8|29882.1|29862.1|29869.6|29849.6|753
1610978700000|2021-01-18 14:05:00|29874.7|29854.7|29871.6|29851.6|29878.6|29858.6|29868.6|29848.6|580
1610979000000|2021-01-18 14:10:00|29869.7|29849.7|29879.7|29859.7|29881.5|29861.5|29869.2|29849.2|610
1610979300000|2021-01-18 14:15:00|29878.7|29858.7|29870.7|29850.7|29879.5|29859.5|29868.3|29848.3|618
1610979600000|2021-01-18 14:20:00|29870.6|29850.6|29863.2|29843.2|29879.9|29859.9|29860.4|29840.4|621
1610979900000|2021-01-18 14:25:00|29863.6|29843.6|29866.8|29846.8|29869.8|29849.8|29860.8|29840.8|516
1610980200000|2021-01-18 14:30:00|29867.3|29847.3|29868.7|29848.7|29881.7|29853|29862.5|29831.7|500
1610980500000|2021-01-18 14:35:00|29867.6|29847.6|29869.4|29849.4|29873.2|29853.2|29867.6|29847.6|532
1610980800000|2021-01-18 14:40:00|29868.2|29848.2|29856.7|29836.7|29868.7|29848.7|29851.6|29831.6|551
1610981100000|2021-01-18 14:45:00|29857.6|29837.6|29856.9|29806.9|29857.6|29837.6|29842.7|29804.6|595
1610981400000|2021-01-18 14:50:00|29858.8|29808.8|29840.9|29790.9|29867.8|29835|29816.6|29784.7|774
1610981700000|2021-01-18 14:55:00|29840.7|29790.7|29827.2|29807.2|29847.6|29816.5|29823.9|29790.3|669
1610982000000|2021-01-18 15:00:00|29825.2|29805.2|29824.7|29804.7|29839.1|29808.4|29819.6|29785|602
1610982300000|2021-01-18 15:05:00|29824.8|29804.8|29823.5|29803.5|29840.4|29809.9|29821.2|29787.7|408
1610982600000|2021-01-18 15:10:00|29823.1|29803.1|29822.4|29802.4|29836.6|29805.5|29819.2|29781.1|404
1610982900000|2021-01-18 15:15:00|29823.1|29803.1|29828.7|29808.7|29843.1|29813.2|29818.9|29792|482
1610983200000|2021-01-18 15:20:00|29828.8|29808.8|29830.3|29810.3|29844.8|29812.6|29825.8|29790.4|397
1610983500000|2021-01-18 15:25:00|29830.5|29810.5|29834.7|29814.7|29848.2|29817.3|29824.3|29796.8|468
1610983800000|2021-01-18 15:30:00|29834.9|29814.9|29828.8|29808.8|29846.2|29817.2|29828.3|29796.2|464
1610984100000|2021-01-18 15:35:00|29829|29809|29826.4|29806.4|29842.2|29809.6|29816.9|29790.4|558
1610984400000|2021-01-18 15:40:00|29827.6|29807.6|29827.5|29807.5|29842.3|29809.8|29823.8|29788.5|445
1610984700000|2021-01-18 15:45:00|29827.6|29807.6|29819.4|29799.4|29848.6|29814.8|29817.6|29797.5|544
1610985000000|2021-01-18 15:50:00|29819.5|29799.5|29811.4|29791.4|29823.2|29803.2|29805.6|29785.6|601
1610985300000|2021-01-18 15:55:00|29811.6|29791.6|29784.7|29764.7|29815.3|29795.3|29782.6|29762.6|771
1610985600000|2021-01-18 16:00:00|29784.4|29764.4|29790|29770|29804.5|29775.1|29777.6|29752|654
1610985900000|2021-01-18 16:05:00|29789.6|29769.6|29784.3|29764.3|29806.6|29771.9|29780.1|29746.6|467
1610986200000|2021-01-18 16:10:00|29784.2|29764.2|29803.5|29753.5|29806.1|29773.6|29782.1|29747.8|441
1610986500000|2021-01-18 16:15:00|29803.7|29753.7|29783.2|29733.2|29804.8|29767.7|29771|29731|476
1610986800000|2021-01-18 16:20:00|29782.7|29732.7|29768.4|29748.4|29786.8|29750.1|29765.3|29729.7|463
1610987100000|2021-01-18 16:25:00|29769.3|29749.3|29784.3|29734.3|29786.4|29753.7|29765.9|29734.1|435
1610987400000|2021-01-18 16:30:00|29784.7|29734.7|29765.6|29715.6|29791.9|29752.5|29760.3|29710.3|493
1610987700000|2021-01-18 16:35:00|29765.5|29715.5|29764.3|29744.3|29784.2|29750.2|29761.3|29713.9|465
1610988000000|2021-01-18 16:40:00|29762.7|29742.7|29763.4|29743.4|29769.9|29749.9|29762.7|29742.7|331
1610988300000|2021-01-18 16:45:00|29762.2|29742.2|29782.6|29732.6|29783.5|29747.7|29760.9|29725.5|377
1610988600000|2021-01-18 16:50:00|29782.8|29732.8|29766.1|29746.1|29786.1|29750.8|29765.4|29730.8|390
1610988900000|2021-01-18 16:55:00|29765.5|29745.5|29788.7|29738.7|29789.1|29752.5|29765.2|29729.5|457
1610989200000|2021-01-18 17:00:00|29788.5|29738.5|29792.5|29742.5|29793.7|29757.3|29774.9|29736.6|546
1610989500000|2021-01-18 17:05:00|29792|29742|29795.4|29745.4|29795.6|29745.6|29790.1|29740.1|413
1610989800000|2021-01-18 17:10:00|29795.2|29745.2|29799.2|29749.2|29799.7|29749.7|29794.2|29744.2|388
1610990100000|2021-01-18 17:15:00|29798.4|29748.4|29798.7|29748.7|29801.6|29751.6|29795.9|29745.9|332
1610990400000|2021-01-18 17:20:00|29798.1|29748.1|29798.1|29748.1|29799.2|29760.3|29779.4|29743.5|354
1610990700000|2021-01-18 17:25:00|29796.4|29746.4|29802.2|29752.2|29804.2|29754.2|29795.7|29745.7|451
1610991000000|2021-01-18 17:30:00|29802.9|29752.9|29802.4|29752.4|29803.8|29753.8|29799.7|29749.7|393
1610991300000|2021-01-18 17:35:00|29802.5|29752.5|29784|29764|29803.3|29765.3|29783.5|29746.7|502
1610991600000|2021-01-18 17:40:00|29783.8|29763.8|29798.1|29748.1|29801.7|29764.3|29779.2|29746.5|423
1610991900000|2021-01-18 17:45:00|29798.2|29748.2|29800|29750|29801.8|29764.3|29778.9|29746|469
1610992200000|2021-01-18 17:50:00|29801.1|29751.1|29797.3|29747.3|29802.9|29761.9|29781.1|29745.7|508
1610992500000|2021-01-18 17:55:00|29798|29748|29792.7|29742.7|29800.9|29762.9|29781|29741.4|584
1610992800000|2021-01-18 18:00:00|29792.5|29742.5|29794.5|29744.5|29796.7|29746.7|29791.1|29741.1|257
1610993100000|2021-01-18 18:05:00|29795.4|29745.4|29794.7|29744.7|29796.9|29746.9|29791.7|29741.7|205
1610993400000|2021-01-18 18:10:00|29794.4|29744.4|29792.7|29742.7|29796.2|29746.2|29792.4|29742.4|212
1610993700000|2021-01-18 18:15:00|29792.6|29742.6|29799.2|29749.2|29801|29751|29792.5|29742.5|290
1610994000000|2021-01-18 18:20:00|29799.3|29749.3|29796.9|29746.9|29799.3|29749.3|29794.2|29744.2|324
1610994300000|2021-01-18 18:25:00|29794.1|29744.1|29796.1|29746.1|29799.3|29749.3|29794.1|29744.1|200
1610994600000|2021-01-18 18:30:00|29796.4|29746.4|29795.4|29745.4|29799.3|29749.3|29794.4|29744.4|256
1610994900000|2021-01-18 18:35:00|29795.7|29745.7|29801.1|29751.1|29801.1|29758.9|29776.2|29742.2|372
1610995200000|2021-01-18 18:40:00|29798.5|29748.5|29794|29744|29800|29760.2|29775.5|29743.2|324
1610995500000|2021-01-18 18:45:00|29794.3|29744.3|29793.8|29743.8|29796.1|29759.5|29777.2|29741.6|210
1610995800000|2021-01-18 18:50:00|29793.2|29743.2|29787|29737|29793.4|29754.7|29773.2|29736.3|314
1610996100000|2021-01-18 18:55:00|29787.3|29737.3|29800.9|29750.9|29801.4|29763.3|29782.8|29736.9|360
1610996400000|2021-01-18 19:00:00|29801.2|29751.2|29795.7|29745.7|29801.3|29765.9|29780.4|29744.7|429
1610996700000|2021-01-18 19:05:00|29795.5|29745.5|29778.5|29758.5|29795.5|29760|29776.6|29740.3|226
1610997000000|2021-01-18 19:10:00|29778.6|29758.6|29793.3|29743.3|29799.8|29759.7|29775.1|29740|232
1610997300000|2021-01-18 19:15:00|29793.6|29743.6|29791|29741|29795.1|29759.3|29777.1|29736.6|342
1610997600000|2021-01-18 19:20:00|29791.4|29741.4|29786.1|29736.1|29796.6|29756.9|29772.6|29733.9|653
1610997900000|2021-01-18 19:25:00|29785.7|29735.7|29787.4|29737.4|29789.4|29753.8|29773.1|29734.5|379
1610998200000|2021-01-18 19:30:00|29787.7|29737.7|29786.5|29736.5|29789.9|29754.2|29771.1|29734.9|250
1610998500000|2021-01-18 19:35:00|29786.4|29736.4|29785.1|29735.1|29788.3|29751.2|29770.7|29732.1|360
1610998800000|2021-01-18 19:40:00|29785|29735|29786.6|29736.6|29788.7|29738.7|29780.6|29730.6|483
1610999100000|2021-01-18 19:45:00|29786.7|29736.7|29784.6|29734.6|29788.6|29738.6|29781.8|29731.8|324
1610999400000|2021-01-18 19:50:00|29784.3|29734.3|29785.8|29735.8|29787.3|29751.6|29769|29729.3|316
1610999700000|2021-01-18 19:55:00|29786.8|29736.8|29785.5|29735.5|29791|29756.5|29770.3|29733.3|331
1611000000000|2021-01-18 20:00:00|29786.2|29736.2|29788|29738|29789.8|29755.7|29774|29733.5|368
1611000300000|2021-01-18 20:05:00|29788.5|29738.5|29784.7|29734.7|29789.5|29751.8|29771.2|29730.3|352
1611000600000|2021-01-18 20:10:00|29784.4|29734.4|29784.8|29734.8|29790.5|29754.8|29772.1|29731.2|365
1611000900000|2021-01-18 20:15:00|29784.6|29734.6|29781.2|29731.2|29787.1|29751.5|29766.1|29730.6|206
1611001200000|2021-01-18 20:20:00|29782.4|29732.4|29788.8|29738.8|29788.8|29751.5|29768.8|29731|214
1611001500000|2021-01-18 20:25:00|29787|29737|29782.6|29732.6|29788.8|29752.4|29769.1|29731.1|299
1611001800000|2021-01-18 20:30:00|29781.4|29731.4|29783.5|29733.5|29789.1|29739.1|29779.5|29729.5|368
1611002100000|2021-01-18 20:35:00|29781.7|29731.7|29786.6|29736.6|29790.4|29753.6|29769.4|29731.1|368
1611002400000|2021-01-18 20:40:00|29786.4|29736.4|29784.9|29734.9|29789.5|29739.5|29783.1|29733.1|247
1611002700000|2021-01-18 20:45:00|29784.8|29734.8|29788|29738|29790.7|29740.7|29782.5|29732.5|296
1611003000000|2021-01-18 20:50:00|29788.3|29738.3|29784|29734|29792.2|29742.2|29782|29732|334
1611003300000|2021-01-18 20:55:00|29784.5|29734.5|29790.8|29740.8|29794.4|29756.8|29773.1|29732.4|521
1611003600000|2021-01-18 21:00:00|29791.1|29741.1|29791.6|29741.6|29798.4|29748.4|29783.3|29733.3|555
1611003900000|2021-01-18 21:05:00|29788.1|29738.1|29792.3|29742.3|29797.1|29757.3|29775.9|29735.3|353
1611004200000|2021-01-18 21:10:00|29792.5|29742.5|29787.8|29737.8|29800.1|29745.1|29780.1|29730.1|531
1611004500000|2021-01-18 21:15:00|29788.7|29738.7|29790.6|29740.6|29792.5|29742.5|29785.8|29735.8|441
1611004800000|2021-01-18 21:20:00|29791.2|29741.2|29789.2|29739.2|29794.4|29755.2|29772.2|29734|299
1611005100000|2021-01-18 21:25:00|29791.1|29741.1|29789.7|29739.7|29793.2|29755.1|29773.7|29735.9|232
1611005400000|2021-01-18 21:30:00|29789.5|29739.5|29786.6|29736.6|29794.2|29749.3|29768.9|29732.2|579
1611005700000|2021-01-18 21:35:00|29787.9|29737.9|29808.7|29725.8|29840.6|29748.4|29783|29721.7|560
1611006000000|2021-01-18 21:40:00|29801.3|29728|29841.2|29737.1|29852|29746.3|29795.3|29708.4|332
1611006300000|2021-01-18 21:45:00|29846.3|29733.7|29842|29738.2|29854.3|29747.2|29820.1|29714.7|267
1611006600000|2021-01-18 21:50:00|29845.1|29735.3|29839.7|29737.9|29851.4|29745.8|29817.6|29723.6|266
1611006900000|2021-01-18 21:55:00|29840.2|29737.7|29841.1|29727.2|29854.5|29740.6|29828.8|29722.9|458
1611007200000|2021-01-18 22:00:00|29839.5|29727|29847.7|29731.6|29847.7|29733.8|29832.9|29725.2|50
1611007500000|2021-01-18 22:05:00|29850.8|29733.8|29846.9|29730.7|29855.1|29745|29825.5|29708.5|133
1611007800000|2021-01-18 22:10:00|29848.6|29731.6|29847.6|29733.8|29856.4|29739.4|29833.3|29716.3|132
1611008100000|2021-01-18 22:15:00|29850.5|29733.5|29849|29732|29855.4|29745|29825.7|29714.6|109
1611008400000|2021-01-18 22:20:00|29849.6|29732.6|29848.4|29731.4|29855.3|29745|29795.9|29678.9|112
1611008700000|2021-01-18 22:25:00|29840.1|29744.7|29849.5|29732.5|29855.8|29744.7|29828.4|29711.4|164
1611009000000|2021-01-18 22:30:00|29849.8|29732.8|29840.7|29740.5|29858.6|29745.1|29825.3|29713.8|164
1611009300000|2021-01-18 22:35:00|29832.3|29749.1|29849.5|29732.5|29858.6|29749.1|29828.9|29711.9|200
1611009600000|2021-01-18 22:40:00|29847.9|29730.9|29851.3|29735.7|29854.5|29746.8|29829.3|29712.3|192
1611009900000|2021-01-18 22:45:00|29845.5|29728.5|29835.8|29718.8|29852.6|29738.7|29823.9|29706.9|207
1611010200000|2021-01-18 22:50:00|29836.6|29719.6|29846.5|29737.4|29853.9|29741.4|29829.1|29712.1|194
1611010500000|2021-01-18 22:55:00|29848.8|29735.9|29852.7|29739.5|29853.5|29740.7|29818.9|29701.9|203
1611010800000|2021-01-18 23:00:00|29825|29733.4|29849.6|29745.4|29858.4|29749.2|29824.7|29717.5|477
1611011100000|2021-01-18 23:05:00|29852.3|29748.1|29854.5|29738.4|29857.3|29750.8|29836.7|29731.4|354
1611011400000|2021-01-18 23:10:00|29855.2|29740.4|29842.6|29743.1|29856.7|29751.1|29829.8|29728.1|274
1611011700000|2021-01-18 23:15:00|29837.7|29746.2|29854.9|29745.3|29858|29750|29836.8|29731.7|506
1611012000000|2021-01-18 23:20:00|29852.5|29747.5|29851.9|29748|29860.8|29751.9|29831.2|29738.3|343
1611012300000|2021-01-18 23:25:00|29850.5|29748.7|29857.6|29740.9|29858.6|29750|29836.8|29734.7|288
1611012600000|2021-01-18 23:30:00|29856.6|29739.6|29843.2|29745|29858.2|29752.4|29834.1|29732.6|312
1611012900000|2021-01-18 23:35:00|29845.4|29743.1|29851.6|29740.8|29857.8|29750.9|29831.2|29733.9|275
1611013200000|2021-01-18 23:40:00|29836.5|29750.7|29843.1|29740.9|29858.2|29750.7|29834.1|29735.2|299
1611013500000|2021-01-18 23:45:00|29836.6|29741.3|29849.2|29741.7|29852.3|29746.8|29824.7|29734.6|301
1611013800000|2021-01-18 23:50:00|29849|29740.5|29851|29741.4|29851.8|29747.3|29824.7|29737.1|316
1611014100000|2021-01-18 23:55:00|29849.7|29743.6|29794.9|29744.6|29849.7|29749.4|29787.4|29713.2|413
1611014400000|2021-01-19 00:00:00|29792.9|29744.9|29789.2|29733.2|29803.3|29744.9|29779.8|29704.3|432
1611014700000|2021-01-19 00:05:00|29793.7|29722.8|29786.7|29725.6|29794|29734.8|29775.5|29719.7|363
1611015000000|2021-01-19 00:10:00|29786.8|29723.5|29777.1|29724.8|29789|29732|29771.2|29716.3|401
1611015300000|2021-01-19 00:15:00|29778.6|29722.7|29771.9|29720.6|29783.1|29727.7|29769.1|29714|437
1611015600000|2021-01-19 00:20:00|29771.8|29719.8|29777.5|29727.5|29779.6|29729.6|29768.2|29716.8|385
1611015900000|2021-01-19 00:25:00|29777.4|29727.4|29779.2|29729.2|29780.6|29730.6|29772.6|29718.5|279
1611016200000|2021-01-19 00:30:00|29776.9|29724.9|29769.6|29719.6|29776.9|29726.8|29766.4|29716.4|337
1611016500000|2021-01-19 00:35:00|29769.9|29719.9|29758.7|29708.7|29773|29723|29757.5|29702.6|415
1611016800000|2021-01-19 00:40:00|29759.5|29709.5|29761.2|29711.2|29765.9|29712.1|29746.4|29688.6|568
1611017100000|2021-01-19 00:45:00|29761|29711|29764.5|29714.5|29770.8|29715.9|29753.5|29703.5|414
1611017400000|2021-01-19 00:50:00|29764.4|29714.4|29768|29718|29773.1|29723.1|29761.3|29710.1|442
1611017700000|2021-01-19 00:55:00|29767.8|29717.8|29762|29712|29772.2|29722.2|29759.1|29709.1|441
1611018000000|2021-01-19 01:00:00|29763.7|29713.7|29762|29712|29766|29716|29757.8|29707.8|467
1611018300000|2021-01-19 01:05:00|29761.9|29711.9|29755.8|29705.8|29764.5|29714.5|29754.9|29704.9|447
1611018600000|2021-01-19 01:10:00|29756|29706|29754.9|29704.9|29764.2|29714.2|29752.5|29702.5|351
1611018900000|2021-01-19 01:15:00|29753.6|29703.6|29749|29699|29760.5|29710.5|29748.3|29696.4|475
1611019200000|2021-01-19 01:20:00|29746.9|29696.9|29748.3|29698.3|29754.3|29704.3|29745.7|29695.7|355
1611019500000|2021-01-19 01:25:00|29748.8|29698.8|29751.1|29701.1|29757.9|29707.9|29744.8|29694.8|476
1611019800000|2021-01-19 01:30:00|29751.2|29701.2|29741|29691|29752.3|29702.3|29738.5|29688.5|561
1611020100000|2021-01-19 01:35:00|29739.8|29689.8|29739.4|29689.4|29743.1|29693.1|29734|29684|465
1611020400000|2021-01-19 01:40:00|29739.5|29689.5|29736.8|29686.8|29743.6|29693.6|29733.9|29683.9|452
1611020700000|2021-01-19 01:45:00|29736.2|29686.2|29742.3|29692.3|29747.3|29697.3|29736.2|29686.2|481
1611021000000|2021-01-19 01:50:00|29742.1|29692.1|29740.4|29690.4|29745.4|29695.4|29737.4|29687.4|383
1611021300000|2021-01-19 01:55:00|29740.2|29690.2|29745.4|29695.4|29746.5|29696.5|29738.8|29688.8|411
1611021600000|2021-01-19 02:00:00|29745.3|29695.3|29744.5|29694.5|29749.6|29699.6|29741.1|29691.1|375
1611021900000|2021-01-19 02:05:00|29744.6|29694.6|29744|29694|29751|29701|29740.8|29690.8|414
1611022200000|2021-01-19 02:10:00|29744.1|29694.1|29744.7|29694.7|29750.8|29700.8|29742.1|29692.1|407
1611022500000|2021-01-19 02:15:00|29745.2|29695.2|29734.5|29684.5|29746.9|29696.9|29733.9|29683.9|370
1611022800000|2021-01-19 02:20:00|29734|29684|29737.8|29687.8|29740.4|29690.4|29732.3|29682.3|454
1611023100000|2021-01-19 02:25:00|29737.7|29687.7|29738.6|29688.6|29740.9|29690.9|29734.5|29684.5|443
1611023400000|2021-01-19 02:30:00|29738.5|29688.5|29738.1|29688.1|29740.8|29690.8|29732.8|29682.8|362
1611023700000|2021-01-19 02:35:00|29738|29688|29737.6|29687.6|29740.1|29690.1|29731.1|29681.1|350
1611024000000|2021-01-19 02:40:00|29736|29686|29735.7|29685.7|29741.6|29691.6|29733.6|29683.6|360
1611024300000|2021-01-19 02:45:00|29736.2|29686.2|29738.4|29688.4|29741.3|29691.3|29730.6|29680.6|360
1611024600000|2021-01-19 02:50:00|29735.6|29685.6|29737.8|29687.8|29741.4|29691.4|29733.4|29683.4|391
1611024900000|2021-01-19 02:55:00|29737.2|29687.2|29740.1|29690.1|29741.4|29691.4|29734.1|29684.1|376
1611025200000|2021-01-19 03:00:00|29738.9|29688.9|29741.6|29691.6|29747.2|29697.2|29738.8|29688.8|481
1611025500000|2021-01-19 03:05:00|29741.3|29691.3|29743.5|29693.5|29747.3|29697.3|29737.2|29687.2|396
1611025800000|2021-01-19 03:10:00|29743.2|29693.2|29743.3|29693.3|29745.9|29695.9|29738.2|29688.2|382
1611026100000|2021-01-19 03:15:00|29741.7|29691.7|29741.4|29691.4|29745.5|29695.5|29738.4|29688.4|315
1611026400000|2021-01-19 03:20:00|29742.3|29692.3|29741.2|29691.2|29747.9|29697.9|29736.2|29686.2|378
1611026700000|2021-01-19 03:25:00|29742.7|29692.7|29735.7|29685.7|29744.2|29694.2|29733.6|29683.6|393
1611027000000|2021-01-19 03:30:00|29735.3|29685.3|29733.7|29683.7|29736.6|29686.6|29730.7|29680.7|452
1611027300000|2021-01-19 03:35:00|29733.4|29683.4|29735|29685|29739|29703.5|29718.4|29681.8|353
1611027600000|2021-01-19 03:40:00|29734.8|29684.8|29734.3|29684.3|29736.6|29686.6|29730.3|29680.3|333
1611027900000|2021-01-19 03:45:00|29735.1|29685.1|29732.2|29682.2|29737.1|29701|29717.9|29680.5|310
1611028200000|2021-01-19 03:50:00|29732.1|29682.1|29733.9|29683.9|29737|29687|29726.3|29676.3|384
1611028500000|2021-01-19 03:55:00|29734.3|29684.3|29731.5|29681.5|29735.2|29695.7|29713.8|29674.5|296
1611028800000|2021-01-19 04:00:00|29731.7|29681.7|29734.8|29684.8|29736.6|29695|29715|29678.1|380
1611029100000|2021-01-19 04:05:00|29735.9|29685.9|29732.3|29682.3|29738.3|29700.7|29718.2|29680.3|285
1611029400000|2021-01-19 04:10:00|29733.8|29683.8|29735|29685|29736.1|29699.2|29715.8|29677|314
1611029700000|2021-01-19 04:15:00|29734.9|29684.9|29733.6|29683.6|29738.5|29701.4|29717.8|29679.6|275
1611030000000|2021-01-19 04:20:00|29734.4|29684.4|29719.1|29699.1|29737.8|29702|29718.8|29680.2|212
1611030300000|2021-01-19 04:25:00|29719.4|29699.4|29737.1|29687.1|29740.8|29701.6|29719.1|29680.8|295
1611030600000|2021-01-19 04:30:00|29737.6|29687.6|29736.1|29686.1|29742.2|29702.6|29719.5|29683.1|267
1611030900000|2021-01-19 04:35:00|29736.3|29686.3|29733.2|29683.2|29738.2|29701.4|29717|29677|276
1611031200000|2021-01-19 04:40:00|29734.8|29684.8|29733.6|29683.6|29735.8|29699.3|29716.1|29677.5|250
1611031500000|2021-01-19 04:45:00|29733.8|29683.8|29736.6|29686.6|29737.4|29700.3|29717.3|29678.4|232
1611031800000|2021-01-19 04:50:00|29737.2|29687.2|29736|29686|29737.4|29702.4|29718.8|29680.6|211
1611032100000|2021-01-19 04:55:00|29736.2|29686.2|29736.9|29686.9|29739.3|29701.9|29718.7|29680.8|270
1611032400000|2021-01-19 05:00:00|29737.1|29687.1|29735.5|29685.5|29738.7|29702.4|29720.4|29680.4|363
1611032700000|2021-01-19 05:05:00|29735.2|29685.2|29735.9|29685.9|29741.8|29705.8|29722|29684.5|302
1611033000000|2021-01-19 05:10:00|29735.6|29685.6|29737.9|29687.9|29739.3|29702.4|29718.7|29680.6|265
1611033300000|2021-01-19 05:15:00|29737.7|29687.7|29733.6|29683.6|29739.7|29701.7|29718.1|29681|270
1611033600000|2021-01-19 05:20:00|29733.7|29683.7|29732.5|29682.5|29737.7|29701.7|29718.5|29680.6|280
1611033900000|2021-01-19 05:25:00|29733|29683|29735|29685|29737.7|29700.8|29716.8|29677.3|326
1611034200000|2021-01-19 05:30:00|29735.5|29685.5|29742.9|29692.9|29743.1|29704.2|29723.1|29681.9|373
1611034500000|2021-01-19 05:35:00|29742.3|29692.3|29742.9|29692.9|29744.9|29707.3|29724.6|29685.6|378
1611034800000|2021-01-19 05:40:00|29742.6|29692.6|29747.2|29697.2|29748.4|29698.4|29741.3|29691.3|476
1611035100000|2021-01-19 05:45:00|29747.1|29697.1|29744.8|29694.8|29754.1|29704.1|29741|29691|389
1611035400000|2021-01-19 05:50:00|29744.6|29694.6|29739.8|29689.8|29747.8|29697.8|29739|29689|366
1611035700000|2021-01-19 05:55:00|29740|29690|29735.9|29685.9|29743.1|29693.1|29732.8|29682.8|356
1611036000000|2021-01-19 06:00:00|29735.2|29685.2|29738.9|29688.9|29744.6|29704|29723.9|29681.3|390
1611036300000|2021-01-19 06:05:00|29738.4|29688.4|29741.6|29691.6|29742|29692|29732.5|29682.5|372
1611036600000|2021-01-19 06:10:00|29742.2|29692.2|29739.1|29689.1|29743.5|29693.5|29736.7|29686.7|357
1611036900000|2021-01-19 06:15:00|29738.2|29688.2|29739.2|29689.2|29743.6|29706.9|29725.9|29684.8|320
1611037200000|2021-01-19 06:20:00|29738.2|29688.2|29737.8|29687.8|29740.5|29690.5|29734.6|29684.6|343
1611037500000|2021-01-19 06:25:00|29737.5|29687.5|29740.4|29690.4|29743.4|29707.6|29725.3|29685.9|443
1611037800000|2021-01-19 06:30:00|29740.3|29690.3|29744|29694|29746.6|29710.9|29726.9|29688.7|353
1611038100000|2021-01-19 06:35:00|29743.5|29693.5|29742.7|29692.7|29745.9|29695.9|29737.3|29687.3|313
1611038400000|2021-01-19 06:40:00|29743|29693|29739.4|29689.4|29744.1|29694.1|29736.9|29686.9|291
1611038700000|2021-01-19 06:45:00|29739.1|29689.1|29734.6|29684.6|29741.3|29704.7|29722.2|29680|383
1611039000000|2021-01-19 06:50:00|29734.5|29684.5|29732.9|29682.9|29737.8|29687.8|29726.9|29676.9|390
1611039300000|2021-01-19 06:55:00|29732.7|29682.7|29727.7|29677.7|29738.8|29688.8|29726.6|29676.6|437
1611039600000|2021-01-19 07:00:00|29729.7|29679.7|29718.6|29698.6|29740|29704.9|29715.5|29678|524
1611039900000|2021-01-19 07:05:00|29718.4|29698.4|29694.9|29674.9|29740.7|29704.5|29694.9|29659.2|478
1611040200000|2021-01-19 07:10:00|29695.4|29675.4|29699|29679|29718.3|29684.8|29694.1|29655.8|606
1611040500000|2021-01-19 07:15:00|29697.5|29677.5|29707.6|29687.6|29722.4|29691|29697.5|29665.4|588
1611040800000|2021-01-19 07:20:00|29707.5|29687.5|29722.7|29702.7|29738.5|29703.2|29703.8|29669.5|707
1611041100000|2021-01-19 07:25:00|29722.4|29702.4|29759.1|29709.1|29805.7|29755.7|29718.7|29690.2|893
1611041400000|2021-01-19 07:30:00|29761.7|29711.7|29746.6|29726.6|29769.3|29731.1|29742.6|29709|654
1611041700000|2021-01-19 07:35:00|29746.1|29726.1|29755|29735|29760.9|29735.9|29727.9|29705.9|703
1611042000000|2021-01-19 07:40:00|29755.8|29735.8|29732.3|29712.3|29762.6|29737.3|29725.3|29699.4|611
1611042300000|2021-01-19 07:45:00|29731.6|29711.6|29712.5|29692.5|29732.5|29712.5|29704.4|29684.4|695
1611042600000|2021-01-19 07:50:00|29712.6|29692.6|29709.1|29689.1|29732.1|29699.5|29705.7|29678.5|553
1611042900000|2021-01-19 07:55:00|29709.2|29689.2|29716.9|29696.9|29720.5|29700.5|29708.2|29688.2|595
1611043200000|2021-01-19 08:00:00|29715.7|29695.7|29682.7|29662.7|29728.1|29697.9|29677.5|29657.5|752
1611043500000|2021-01-19 08:05:00|29682.8|29662.8|29664.3|29644.3|29691.7|29666|29654.5|29634.5|861
1611043800000|2021-01-19 08:10:00|29664.5|29644.5|29673.4|29653.4|29678.7|29658.7|29659.9|29639.9|738
1611044100000|2021-01-19 08:15:00|29673.5|29653.5|29679.1|29629.1|29692|29657|29661.6|29626.5|737
1611044400000|2021-01-19 08:20:00|29679.7|29629.7|29681.3|29631.3|29687.5|29649.3|29669.3|29626.8|682
1611044700000|2021-01-19 08:25:00|29681.4|29631.4|29656|29636|29684.3|29649.6|29653.4|29623.6|700
1611045000000|2021-01-19 08:30:00|29656.4|29636.4|29660|29640|29674.9|29648.9|29654.1|29621.7|667
1611045300000|2021-01-19 08:35:00|29660.1|29640.1|29675.7|29655.7|29677.5|29657.5|29659|29639|638
1611045600000|2021-01-19 08:40:00|29676.3|29656.3|29662.9|29642.9|29677.7|29657.7|29662.2|29642.2|571
1611045900000|2021-01-19 08:45:00|29663.2|29643.2|29664.6|29644.6|29674|29654|29660.9|29640.9|527
1611046200000|2021-01-19 08:50:00|29664.9|29644.9|29665.1|29645.1|29675.4|29655.4|29664.4|29644.4|448
1611046500000|2021-01-19 08:55:00|29665.3|29645.3|29674.9|29654.9|29677.5|29657.5|29657.6|29637.6|688
1611046800000|2021-01-19 09:00:00|29675.1|29655.1|29672.8|29652.8|29708.4|29671.6|29671.4|29650.4|757
1611047100000|2021-01-19 09:05:00|29672.9|29652.9|29684|29664|29684.8|29664.8|29672.2|29652.2|509
1611047400000|2021-01-19 09:10:00|29683.8|29663.8|29690.9|29670.9|29691.7|29671.7|29682|29662|534
1611047700000|2021-01-19 09:15:00|29690.5|29670.5|29680.8|29660.8|29695.4|29675.4|29680.4|29660.4|596
1611048000000|2021-01-19 09:20:00|29680.7|29660.7|29672.2|29652.2|29683|29663|29668.7|29648.7|487
1611048300000|2021-01-19 09:25:00|29672|29652|29666.5|29646.5|29677.1|29657.1|29665|29645|572
1611048600000|2021-01-19 09:30:00|29666.4|29646.4|29663.1|29643.1|29669.1|29649.1|29656.8|29636.8|501
1611048900000|2021-01-19 09:35:00|29662.9|29642.9|29652.6|29632.6|29667|29647|29652.4|29632.4|598
1611049200000|2021-01-19 09:40:00|29652.5|29632.5|29660.5|29640.5|29661.3|29641.3|29648.9|29628.9|946
1611049500000|2021-01-19 09:45:00|29659.4|29639.4|29644.3|29624.3|29660.4|29640.4|29640.6|29620.6|696
1611049800000|2021-01-19 09:50:00|29644.4|29624.4|29643.2|29623.2|29658.7|29632.1|29639.6|29608.7|733
1611050100000|2021-01-19 09:55:00|29644.5|29624.5|29656.9|29636.9|29673.8|29640.8|29643|29620.4|641
1611050400000|2021-01-19 10:00:00|29656.7|29636.7|29630.9|29610.9|29673.8|29637.4|29629|29609|738
1611050700000|2021-01-19 10:05:00|29630.2|29610.2|29624.4|29604.4|29631.2|29611.2|29617|29597|735
1611051000000|2021-01-19 10:10:00|29624|29604|29600.6|29580.6|29624|29604|29593.8|29573.8|613
1611051300000|2021-01-19 10:15:00|29600.4|29580.4|29601.9|29581.9|29607.2|29587.2|29593.2|29573.2|624
1611051600000|2021-01-19 10:20:00|29602|29582|29572|29552|29602.4|29582.4|29562.4|29542.4|641
1611051900000|2021-01-19 10:25:00|29572.4|29552.4|29570.7|29550.7|29581.6|29561.6|29569.1|29549.1|611
1611052200000|2021-01-19 10:30:00|29570.3|29550.3|29578.6|29558.6|29580.2|29560.2|29569.9|29549.9|520
1611052500000|2021-01-19 10:35:00|29578.7|29558.7|29578.3|29558.3|29586.9|29566.9|29576.5|29556.5|515
1611052800000|2021-01-19 10:40:00|29578.2|29558.2|29577.1|29557.1|29593|29573|29574.8|29554.8|615
1611053100000|2021-01-19 10:45:00|29576.7|29556.7|29575.8|29555.8|29584|29564|29572.3|29552.3|606
1611053400000|2021-01-19 10:50:00|29575.7|29555.7|29579.5|29559.5|29580.3|29560.3|29562.5|29542.5|743
1611053700000|2021-01-19 10:55:00|29579.4|29559.4|29594.6|29574.6|29598.7|29578.7|29569.9|29549.9|623
1611054000000|2021-01-19 11:00:00|29594.8|29574.8|29586.8|29566.8|29597.6|29577.6|29583.7|29563.7|614
1611054300000|2021-01-19 11:05:00|29586.6|29566.6|29588.5|29568.5|29600.7|29580.7|29586.2|29566.2|606
1611054600000|2021-01-19 11:10:00|29590.2|29570.2|29581.7|29561.7|29591|29571|29569.1|29549.1|669
1611054900000|2021-01-19 11:15:00|29581.9|29561.9|29567.3|29547.3|29581.9|29561.9|29561.6|29541.6|603
1611055200000|2021-01-19 11:20:00|29567.1|29547.1|29582.6|29562.6|29584.4|29564.4|29564.1|29544.1|488
1611055500000|2021-01-19 11:25:00|29582.5|29562.5|29583.4|29563.4|29588.5|29568.5|29581.7|29561.7|503
1611055800000|2021-01-19 11:30:00|29582.3|29562.3|29584.2|29564.2|29593.5|29573.5|29579.4|29559.4|507
1611056100000|2021-01-19 11:35:00|29584.5|29564.5|29590.6|29570.6|29595.8|29575.8|29579.5|29559.5|483
1611056400000|2021-01-19 11:40:00|29590.7|29570.7|29594.2|29574.2|29595.6|29575.6|29590.2|29570.2|428
1611056700000|2021-01-19 11:45:00|29594.1|29574.1|29591.3|29571.3|29595.8|29575.8|29590.7|29570.7|378
1611057000000|2021-01-19 11:50:00|29591.1|29571.1|29589.3|29569.3|29593.6|29573.6|29587.6|29567.6|421
1611057300000|2021-01-19 11:55:00|29589.2|29569.2|29590|29570|29593.6|29573.6|29586.7|29566.7|470
1611057600000|2021-01-19 12:00:00|29589.8|29569.8|29602.4|29582.4|29603.5|29583.5|29588.3|29568.3|577
1611057900000|2021-01-19 12:05:00|29602.3|29582.3|29571.9|29551.9|29602.7|29582.7|29569.8|29549.8|493
1611058200000|2021-01-19 12:10:00|29568.6|29548.6|29568.5|29548.5|29573.7|29553.7|29563.1|29543.1|509
1611058500000|2021-01-19 12:15:00|29568.4|29548.4|29565.1|29545.1|29571.1|29551.1|29553.7|29533.7|517
1611058800000|2021-01-19 12:20:00|29565.7|29545.7|29568.5|29548.5|29571.1|29551.1|29556.4|29536.4|573
1611059100000|2021-01-19 12:25:00|29569.5|29549.5|29574.2|29554.2|29575.9|29555.9|29563.4|29543.4|532
1611059400000|2021-01-19 12:30:00|29574.3|29554.3|29583.8|29563.8|29586.5|29566.5|29572.8|29552.8|503
1611059700000|2021-01-19 12:35:00|29583.6|29563.6|29577|29557|29585|29565|29574.9|29554.9|476
1611060000000|2021-01-19 12:40:00|29577.1|29557.1|29585.1|29565.1|29588|29568|29575|29555|462
1611060300000|2021-01-19 12:45:00|29585.6|29565.6|29588.7|29568.7|29592.1|29572.1|29580.5|29560.5|589
1611060600000|2021-01-19 12:50:00|29587.6|29567.6|29586.5|29566.5|29590.8|29570.8|29581.3|29561.3|537
1611060900000|2021-01-19 12:55:00|29586.1|29566.1|29587.1|29567.1|29591.9|29571.9|29572.1|29552.1|630
1611061200000|2021-01-19 13:00:00|29587.6|29567.6|29581.8|29561.8|29604.5|29575.3|29580.6|29554.5|640
1611061500000|2021-01-19 13:05:00|29581.7|29561.7|29578|29558|29584.4|29564.4|29575.9|29555.9|504
1611061800000|2021-01-19 13:10:00|29577|29557|29557.9|29537.9|29579.6|29559.6|29557.3|29527.8|511
1611062100000|2021-01-19 13:15:00|29558.2|29538.2|29553.6|29533.6|29563.6|29541|29545.9|29513.6|608
1611062400000|2021-01-19 13:20:00|29554|29534|29553.4|29533.4|29563.3|29543.3|29551.9|29531.9|532
1611062700000|2021-01-19 13:25:00|29553.5|29533.5|29556.8|29536.8|29557.8|29537.8|29547.6|29527.6|519
1611063000000|2021-01-19 13:30:00|29556.1|29536.1|29544.2|29524.2|29560.4|29540.4|29542.1|29522.1|654
1611063300000|2021-01-19 13:35:00|29544.1|29524.1|29545.4|29525.4|29547.9|29527.9|29529.9|29509.9|737
1611063600000|2021-01-19 13:40:00|29544.5|29524.5|29535.7|29515.7|29547.8|29527.8|29533.9|29513.9|677
1611063900000|2021-01-19 13:45:00|29535.9|29515.9|29536.1|29516.1|29541.1|29521.1|29531|29511|634
1611064200000|2021-01-19 13:50:00|29535.7|29515.7|29535.5|29515.5|29543.5|29523.5|29531.2|29511.2|686
1611064500000|2021-01-19 13:55:00|29535.1|29515.1|29535.1|29515.1|29538.4|29518.4|29528.5|29508.5|660
1611064800000|2021-01-19 14:00:00|29535.2|29515.2|29529.4|29509.4|29539|29519|29521.7|29501.7|580
1611065100000|2021-01-19 14:05:00|29528.5|29508.5|29527.7|29507.7|29530.1|29510.1|29520.1|29500.1|541
1611065400000|2021-01-19 14:10:00|29526.6|29506.6|29511.9|29491.9|29533.6|29513.6|29511.6|29491.6|614
1611065700000|2021-01-19 14:15:00|29512.9|29492.9|29523.4|29503.4|29524.3|29504.3|29510.9|29490.9|567
1611066000000|2021-01-19 14:20:00|29523.3|29503.3|29508.4|29488.4|29523.7|29503.7|29507|29487|595
1611066300000|2021-01-19 14:25:00|29508.8|29488.8|29511|29491|29516.8|29496.8|29500.6|29480.6|606
1611066600000|2021-01-19 14:30:00|29510.7|29490.7|29519.7|29499.7|29521.4|29501.4|29497.1|29477.1|813
1611066900000|2021-01-19 14:35:00|29517.7|29497.7|29528|29508|29529.6|29509.6|29516.7|29496.7|693
1611067200000|2021-01-19 14:40:00|29528.5|29508.5|29528.5|29508.5|29530.1|29510.1|29517.9|29497.9|704
1611067500000|2021-01-19 14:45:00|29529.2|29509.2|29543.4|29523.4|29543.8|29523.8|29521|29501|766
1611067800000|2021-01-19 14:50:00|29543.7|29523.7|29541|29521|29569.1|29535.9|29530.2|29500.4|831
1611068100000|2021-01-19 14:55:00|29541.4|29521.4|29544.9|29524.9|29572.9|29543.3|29534.4|29503.3|819
1611068400000|2021-01-19 15:00:00|29544.7|29524.7|29552|29532|29561.2|29541.2|29539.4|29519.4|763
1611068700000|2021-01-19 15:05:00|29552.1|29532.1|29551.9|29531.9|29566.6|29535|29540.1|29516.6|823
1611069000000|2021-01-19 15:10:00|29551.8|29531.8|29557.8|29537.8|29558.4|29538.4|29547.6|29527.6|754
1611069300000|2021-01-19 15:15:00|29557.6|29537.6|29547.8|29527.8|29561.1|29541.1|29546.8|29526.8|609
1611069600000|2021-01-19 15:20:00|29547.4|29527.4|29545.4|29525.4|29550.5|29530.5|29543.9|29523.9|534
1611069900000|2021-01-19 15:25:00|29545.3|29525.3|29548.4|29528.4|29552.3|29532.3|29542.7|29522.7|620
1611070200000|2021-01-19 15:30:00|29548|29528|29531.8|29511.8|29551.5|29531.5|29527.6|29507.6|740
1611070500000|2021-01-19 15:35:00|29531.3|29511.3|29527.8|29507.8|29532.3|29512.3|29512.5|29492.5|675
1611070800000|2021-01-19 15:40:00|29528.4|29508.4|29517.5|29497.5|29530|29510|29515.4|29495.4|647
1611071100000|2021-01-19 15:45:00|29517.4|29497.4|29516.2|29496.2|29528.5|29508.5|29509.4|29489.4|709
1611071400000|2021-01-19 15:50:00|29516.3|29496.3|29501.4|29481.4|29517.9|29497.9|29483.5|29463.5|763
1611071700000|2021-01-19 15:55:00|29501.8|29481.8|29501.3|29481.3|29510.6|29490.6|29489.4|29469.4|929
1611072000000|2021-01-19 16:00:00|29500.7|29480.7|29506.6|29486.6|29508.6|29488.6|29488|29468|864
1611072300000|2021-01-19 16:05:00|29507|29487|29495.2|29475.2|29511.3|29491.3|29488.1|29468.1|701
1611072600000|2021-01-19 16:10:00|29495.3|29475.3|29512.8|29492.8|29513.1|29493.1|29491.4|29471.4|661
1611072900000|2021-01-19 16:15:00|29511.7|29491.7|29523.8|29503.8|29526.4|29506.4|29508.7|29488.7|709
1611073200000|2021-01-19 16:20:00|29522.7|29502.7|29541.2|29521.2|29544.1|29524.1|29520.1|29500.1|715
1611073500000|2021-01-19 16:25:00|29541|29521|29548|29528|29570.2|29533.1|29539.4|29512.3|631
1611073800000|2021-01-19 16:30:00|29548.2|29528.2|29551.3|29531.3|29578.3|29543|29542.5|29510.2|786
1611074100000|2021-01-19 16:35:00|29551.5|29531.5|29565.3|29515.3|29566.3|29534.1|29544.5|29509.4|658
1611074400000|2021-01-19 16:40:00|29565.8|29515.8|29540.7|29520.7|29568.1|29532.8|29540.7|29511.5|597
1611074700000|2021-01-19 16:45:00|29540.8|29520.8|29537.7|29517.7|29544.3|29524.3|29531.8|29511.8|586
1611075000000|2021-01-19 16:50:00|29537.6|29517.6|29533.4|29513.4|29539.8|29519.8|29530.3|29510.3|461
1611075300000|2021-01-19 16:55:00|29533.1|29513.1|29527.2|29507.2|29538.3|29518.3|29524.1|29504.1|530
1611075600000|2021-01-19 17:00:00|29526.7|29506.7|29538.3|29518.3|29559.6|29521|29523.5|29500.5|475
1611075900000|2021-01-19 17:05:00|29539.9|29519.9|29556.4|29506.4|29561.5|29526.8|29537.4|29505.1|455
1611076200000|2021-01-19 17:10:00|29556.7|29506.7|29545|29525|29559.1|29529|29541.2|29503.8|464
1611076500000|2021-01-19 17:15:00|29545.3|29525.3|29540.8|29520.8|29560.1|29525.7|29540.2|29510.1|322
1611076800000|2021-01-19 17:20:00|29540.9|29520.9|29544.1|29524.1|29562.5|29529.9|29540.6|29507.9|395
1611077100000|2021-01-19 17:25:00|29544.6|29524.6|29558.8|29508.8|29569|29534.6|29544.5|29508.5|447
1611077400000|2021-01-19 17:30:00|29558.9|29508.9|29541.1|29521.1|29569.7|29525.6|29540.8|29505.8|549
1611077700000|2021-01-19 17:35:00|29542.9|29522.9|29555.4|29505.4|29563.4|29523.6|29533.8|29497.7|513
1611078000000|2021-01-19 17:40:00|29555.7|29505.7|29533.4|29513.4|29559.3|29523.9|29532.2|29504.6|404
1611078300000|2021-01-19 17:45:00|29533.3|29513.3|29554.5|29504.5|29560.7|29521.3|29533.3|29497.9|402
1611078600000|2021-01-19 17:50:00|29554.6|29504.6|29570.1|29520.1|29572.4|29525.4|29544.8|29503.6|466
1611078900000|2021-01-19 17:55:00|29570.7|29520.7|29565.4|29515.4|29574.6|29524.6|29559.3|29509.3|566
1611079200000|2021-01-19 18:00:00|29567.4|29517.4|29561.8|29511.8|29569.8|29519.8|29557.8|29507.8|539
1611079500000|2021-01-19 18:05:00|29561.9|29511.9|29565.9|29515.9|29569.3|29519.3|29559.4|29509.4|506
1611079800000|2021-01-19 18:10:00|29566.4|29516.4|29564.4|29514.4|29570.3|29520.3|29562.5|29512.5|563
1611080100000|2021-01-19 18:15:00|29564.5|29514.5|29563.8|29513.8|29567.5|29517.5|29559.4|29509.4|406
1611080400000|2021-01-19 18:20:00|29565.2|29515.2|29568.3|29518.3|29571.4|29521.4|29563.3|29513.3|340
1611080700000|2021-01-19 18:25:00|29568.2|29518.2|29575|29525|29576.4|29526.4|29563.3|29513.3|453
1611081000000|2021-01-19 18:30:00|29574.7|29524.7|29569.8|29519.8|29578.6|29528.6|29569.6|29519.6|361
1611081300000|2021-01-19 18:35:00|29569.6|29519.6|29563.4|29513.4|29570.8|29520.8|29558|29508|390
1611081600000|2021-01-19 18:40:00|29563|29513|29566.1|29516.1|29570.2|29520.2|29559.9|29509.9|360
1611081900000|2021-01-19 18:45:00|29568.5|29518.5|29559.8|29509.8|29568.8|29518.8|29554|29504|383
1611082200000|2021-01-19 18:50:00|29559.5|29509.5|29560|29510|29565.2|29515.2|29553.1|29503.1|409
1611082500000|2021-01-19 18:55:00|29559|29509|29562.8|29512.8|29566.7|29516.7|29555.2|29505.2|331
1611082800000|2021-01-19 19:00:00|29568.7|29518.7|29567.5|29517.5|29571.3|29521.3|29561.5|29511.5|474
1611083100000|2021-01-19 19:05:00|29568.9|29518.9|29567.6|29517.6|29571.4|29521.4|29559.1|29509.1|365
1611083400000|2021-01-19 19:10:00|29564.3|29514.3|29562.2|29512.2|29571.4|29521.4|29557.9|29507.9|338
1611083700000|2021-01-19 19:15:00|29563.3|29513.3|29562.7|29512.7|29565|29515|29556.8|29506.8|333
1611084000000|2021-01-19 19:20:00|29567.4|29517.4|29567.3|29517.3|29568.9|29518.9|29557.7|29507.7|402
1611084300000|2021-01-19 19:25:00|29570.8|29520.8|29572.1|29522.1|29575.1|29525.1|29558.9|29508.9|425
1611084600000|2021-01-19 19:30:00|29570.2|29520.2|29562.4|29512.4|29574.5|29524.5|29560.1|29510.1|409
1611084900000|2021-01-19 19:35:00|29563.1|29513.1|29559.1|29509.1|29567.7|29517.7|29554.4|29504.4|410
1611085200000|2021-01-19 19:40:00|29559.4|29509.4|29557.3|29507.3|29563.8|29513.8|29552.2|29502.2|393
1611085500000|2021-01-19 19:45:00|29556.7|29506.7|29554.6|29504.6|29563|29513|29548.5|29498.5|406
1611085800000|2021-01-19 19:50:00|29557.8|29507.8|29549.6|29499.6|29558|29508|29548.3|29498.3|466
1611086100000|2021-01-19 19:55:00|29548.8|29498.8|29557.5|29507.5|29559.4|29509.4|29541|29491|523
1611086400000|2021-01-19 20:00:00|29557.9|29507.9|29556.5|29506.5|29564.2|29514.2|29551.6|29501.6|434
1611086700000|2021-01-19 20:05:00|29557|29507|29556.3|29506.3|29561.1|29511.1|29549.1|29499.1|400
1611087000000|2021-01-19 20:10:00|29554.3|29504.3|29549.3|29499.3|29560|29509.4|29547.4|29497.4|395
1611087300000|2021-01-19 20:15:00|29551|29501|29556.9|29506.9|29559|29509|29549.2|29499.2|423
1611087600000|2021-01-19 20:20:00|29555.5|29505.5|29557.4|29507.4|29559.3|29509.3|29553.3|29503.3|333
1611087900000|2021-01-19 20:25:00|29557.5|29507.5|29559.7|29509.7|29561|29511|29551|29501|387
1611088200000|2021-01-19 20:30:00|29560.2|29510.2|29553.3|29503.3|29564.1|29513|29552.3|29502.3|339
1611088500000|2021-01-19 20:35:00|29555.3|29505.3|29554.8|29504.8|29564|29514|29550.6|29500.6|319
1611088800000|2021-01-19 20:40:00|29550.6|29500.6|29559.6|29509.6|29566.1|29516.1|29550.6|29500.6|351
1611089100000|2021-01-19 20:45:00|29560.7|29510.7|29559.2|29509.2|29565.2|29515.2|29556|29506|352
1611089400000|2021-01-19 20:50:00|29561.6|29511.6|29552.3|29502.3|29563.6|29513.6|29548.4|29498.4|375
1611089700000|2021-01-19 20:55:00|29553.1|29503.1|29549.2|29499.2|29564|29514|29543|29493|591
1611090000000|2021-01-19 21:00:00|29549.5|29499.5|29545|29495|29557.1|29507.1|29535.1|29485.1|553
1611090300000|2021-01-19 21:05:00|29544.5|29494.5|29539.6|29489.6|29549.7|29499.7|29534.5|29484.5|360
1611090600000|2021-01-19 21:10:00|29539.3|29489.3|29541.7|29491.7|29548|29498|29534|29484|269
1611090900000|2021-01-19 21:15:00|29541.8|29491.8|29541.1|29491.1|29549.3|29499.3|29538.7|29488.7|257
1611091200000|2021-01-19 21:20:00|29541.4|29491.4|29540.6|29490.6|29543.5|29493.5|29537.9|29487.9|216
1611091500000|2021-01-19 21:25:00|29542|29492|29538|29488|29546.8|29496.8|29534.4|29484.4|319
1611091800000|2021-01-19 21:30:00|29541.4|29487.6|29535.8|29485.8|29546.5|29491.3|29531.8|29481.5|256
1611092100000|2021-01-19 21:35:00|29536.6|29486.6|29537.9|29483.7|29541.6|29491.6|29531.7|29481|248
1611092400000|2021-01-19 21:40:00|29537|29485|29531.3|29481.3|29549.9|29492.3|29525.5|29469.3|321
1611092700000|2021-01-19 21:45:00|29534.2|29482.4|29534.2|29481.8|29545|29485.2|29526|29466.2|233
1611093000000|2021-01-19 21:50:00|29533.4|29483.4|29530|29480|29541.5|29486.2|29529.2|29471.9|312
1611093300000|2021-01-19 21:55:00|29530.6|29480.6|29540.5|29473.1|29550.6|29484.3|29528.6|29457.1|423
1611093600000|2021-01-19 22:00:00|29555.1|29471.2|29557.4|29479.7|29560|29486.8|29544.2|29469.2|57
1611093900000|2021-01-19 22:05:00|29551|29469.5|29570|29480.9|29576.7|29506.5|29545.5|29464.4|208
1611094200000|2021-01-19 22:10:00|29568.7|29482.9|29570.3|29475.7|29577.9|29501.2|29548.1|29450.3|203
1611094500000|2021-01-19 22:15:00|29570.4|29473.4|29547.3|29482.8|29581.5|29495.4|29540.7|29444.5|186
1611094800000|2021-01-19 22:20:00|29547.7|29496.2|29569.7|29480.3|29569.7|29498|29540.4|29457.6|114
1611095100000|2021-01-19 22:25:00|29552.4|29496.6|29543.4|29482.3|29566.3|29502.1|29541.1|29464.5|133
1611095400000|2021-01-19 22:30:00|29546.5|29496.5|29553.5|29474.1|29571.9|29496.5|29541.6|29454.8|239
1611095700000|2021-01-19 22:35:00|29541.9|29481.3|29551.8|29483.7|29577.3|29493.9|29540.3|29463.9|255
1611096000000|2021-01-19 22:40:00|29551.9|29481.6|29551.2|29482|29570.6|29493.9|29542.2|29455.6|166
1611096300000|2021-01-19 22:45:00|29553.9|29478.1|29557.3|29475.4|29570.5|29494.9|29542.1|29450.9|196
1611096600000|2021-01-19 22:50:00|29552.2|29485.3|29551|29478.5|29579.7|29493.5|29539.4|29458.6|223
1611096900000|2021-01-19 22:55:00|29550.6|29479|29557.7|29478.9|29571.7|29492.9|29542.9|29459.7|224
1611097200000|2021-01-19 23:00:00|29552.3|29479.4|29541.7|29447.5|29560.9|29493.4|29527.8|29447.5|457
1611097500000|2021-01-19 23:05:00|29541.2|29448.7|29535.6|29453.2|29557.3|29465.5|29527|29430.1|415
1611097800000|2021-01-19 23:10:00|29532|29447|29530.9|29461.9|29548.9|29466.5|29525.7|29426.6|515
1611098100000|2021-01-19 23:15:00|29527.7|29459.2|29528.7|29461.1|29540.1|29470.7|29515.1|29452|387
1611098400000|2021-01-19 23:20:00|29525.6|29461|29514.7|29459.5|29533.2|29468|29504.9|29451.2|418
1611098700000|2021-01-19 23:25:00|29518.4|29456.7|29516.2|29455.1|29526.6|29468|29505.6|29448.9|460
1611099000000|2021-01-19 23:30:00|29516.7|29453.6|29516|29466|29530.6|29470.2|29511.2|29445.1|437
1611099300000|2021-01-19 23:35:00|29516.3|29466.3|29520.1|29468.6|29528|29470.7|29510.7|29458.8|396
1611099600000|2021-01-19 23:40:00|29521.1|29464.9|29512|29456.9|29532|29467.9|29510.2|29455.1|396
1611099900000|2021-01-19 23:45:00|29510.7|29460.7|29516.7|29457.5|29523.2|29464|29503.9|29452|336
1611100200000|2021-01-19 23:50:00|29516.6|29459.6|29506.3|29456.3|29527.8|29463.4|29505.6|29450.8|310
1611100500000|2021-01-19 23:55:00|29510.7|29457.4|29513.3|29452.6|29523.8|29466.3|29505.8|29450.6|384
1611100800000|2021-01-20 00:00:00|29515.1|29452|29530.2|29473|29554.3|29479.7|29513.6|29449.2|717
1611101100000|2021-01-20 00:05:00|29530.5|29472.7|29532.8|29465.1|29537|29472.7|29517.3|29455.2|542
1611101400000|2021-01-20 00:10:00|29532.7|29466|29511.6|29449.4|29533.5|29468.4|29507.2|29445|495
1611101700000|2021-01-20 00:15:00|29512.3|29449|29514.4|29454.7|29525|29461|29505.2|29441.3|494
1611102000000|2021-01-20 00:20:00|29516.2|29450.9|29508.9|29454.9|29520.3|29461.5|29502|29447.8|382
1611102300000|2021-01-20 00:25:00|29507.7|29456.3|29505.1|29440.9|29513.6|29460.4|29493.8|29435.3|437
1611102600000|2021-01-20 00:30:00|29505|29441.6|29500.3|29448.1|29505.6|29452.7|29489.3|29431.7|592
1611102900000|2021-01-20 00:35:00|29500.5|29447.7|29512.1|29446|29514|29456.1|29496.9|29443.3|816
1611103200000|2021-01-20 00:40:00|29511.2|29446.5|29503.6|29453.6|29516.8|29456|29495.6|29439.7|580
1611103500000|2021-01-20 00:45:00|29505|29451.7|29509|29453.5|29515.1|29456.3|29499.4|29446.8|629
1611103800000|2021-01-20 00:50:00|29511.2|29452.4|29494.5|29444.5|29519|29462.8|29494|29442.5|545
1611104100000|2021-01-20 00:55:00|29495.1|29445.1|29515.1|29453.8|29517.6|29459|29492.1|29442.1|459
1611104400000|2021-01-20 01:00:00|29514.8|29452.7|29488|29438|29515|29457.3|29485.5|29433|512
1611104700000|2021-01-20 01:05:00|29489.6|29439.6|29501.1|29451.1|29503.1|29453.1|29487.7|29437.7|507
1611105000000|2021-01-20 01:10:00|29501|29451|29507.1|29457.1|29507.5|29457.5|29496|29445.3|485
1611105300000|2021-01-20 01:15:00|29507.9|29457.9|29497.5|29447.5|29509|29459|29493.2|29440.9|500
1611105600000|2021-01-20 01:20:00|29497.1|29447.1|29500.8|29450.8|29505.7|29455.7|29494|29444|405
1611105900000|2021-01-20 01:25:00|29500.9|29450.9|29508.8|29447.3|29508.8|29454.8|29497.6|29444.6|401
1611106200000|2021-01-20 01:30:00|29505.9|29448.5|29496.4|29446.4|29505.9|29455.4|29491.9|29441.9|472
1611106500000|2021-01-20 01:35:00|29494.5|29444.5|29491.4|29441.4|29498.6|29448.6|29487.6|29437.6|429
1611106800000|2021-01-20 01:40:00|29490.7|29440.7|29494.9|29444.9|29498.7|29448.7|29487.8|29432.7|390
1611107100000|2021-01-20 01:45:00|29496.2|29446.2|29489.6|29439.6|29497|29447|29484.3|29434.3|420
1611107400000|2021-01-20 01:50:00|29492.8|29442.8|29491.6|29441.6|29495.5|29445.5|29486.4|29427.5|432
1611107700000|2021-01-20 01:55:00|29492.6|29442.6|29497.9|29447.9|29498.2|29448.2|29489.3|29436.3|318
1611108000000|2021-01-20 02:00:00|29493.9|29443.9|29496.5|29446.5|29500.2|29450.2|29491.8|29439.7|301
1611108300000|2021-01-20 02:05:00|29497|29447|29490.4|29440.4|29498.8|29448.8|29481.7|29431.7|315
1611108600000|2021-01-20 02:10:00|29490.6|29440.6|29488.3|29438.3|29492.7|29442.7|29481|29431|354
1611108900000|2021-01-20 02:15:00|29488|29438|29494|29444|29494.8|29444.8|29482.8|29432.1|280
1611109200000|2021-01-20 02:20:00|29494.1|29444.1|29487.7|29437.7|29495.9|29445.9|29484|29433.3|274
1611109500000|2021-01-20 02:25:00|29487.2|29437.2|29480.3|29430.3|29488.7|29438.7|29475.8|29425.8|378
1611109800000|2021-01-20 02:30:00|29483.8|29433.8|29479.1|29429.1|29484.4|29434.4|29473.5|29423.5|417
1611110100000|2021-01-20 02:35:00|29478.4|29428.4|29473.7|29423.7|29481.8|29431.8|29469.2|29419.2|319
1611110400000|2021-01-20 02:40:00|29472.8|29422.8|29478.4|29428.4|29480.7|29430.7|29469.8|29419.8|299
1611110700000|2021-01-20 02:45:00|29478.5|29428.5|29476.3|29426.3|29482.6|29432.6|29473.2|29423.2|309
1611111000000|2021-01-20 02:50:00|29476.4|29426.4|29478.6|29428.6|29483.5|29433.5|29474.1|29424.1|348
1611111300000|2021-01-20 02:55:00|29479.5|29429.5|29488|29438|29494.3|29444.3|29473|29423|456
1611111600000|2021-01-20 03:00:00|29488.3|29438.3|29486.1|29436.1|29488.9|29438.9|29477.9|29427.9|377
1611111900000|2021-01-20 03:05:00|29486|29436|29485|29435|29491.1|29441.1|29481.1|29431.1|362
1611112200000|2021-01-20 03:10:00|29486|29436|29484.1|29434.1|29489.5|29439.5|29478.5|29428.5|395
1611112500000|2021-01-20 03:15:00|29485|29435|29481.6|29431.6|29488.5|29438.5|29475.5|29425.5|392
1611112800000|2021-01-20 03:20:00|29481|29431|29488.6|29438.6|29491.6|29441.6|29478.7|29428.7|296
1611113100000|2021-01-20 03:25:00|29488.3|29438.3|29487.2|29437.2|29491.6|29441.6|29480.7|29430.7|357
1611113400000|2021-01-20 03:30:00|29486.8|29436.8|29488.6|29438.6|29494.5|29444.5|29483.1|29433.1|430
1611113700000|2021-01-20 03:35:00|29489.1|29439.1|29489.6|29439.6|29494.2|29444.2|29483|29429.5|355
1611114000000|2021-01-20 03:40:00|29488.9|29438.9|29484.7|29434.7|29491.5|29441.5|29479.8|29429.8|348
1611114300000|2021-01-20 03:45:00|29484.4|29434.4|29486.8|29436.8|29492.1|29442.1|29481.6|29431.6|235
1611114600000|2021-01-20 03:50:00|29486.3|29436.3|29489.5|29439.5|29491.9|29441.9|29485.5|29435.5|210
1611114900000|2021-01-20 03:55:00|29490.8|29440.8|29485.7|29435.7|29491.2|29441.2|29478.9|29428.9|300
1611115200000|2021-01-20 04:00:00|29484.9|29434.9|29493.2|29443.2|29493.4|29443.4|29483.9|29433.9|296
1611115500000|2021-01-20 04:05:00|29493.1|29443.1|29495.5|29445.5|29497.3|29447.3|29490.3|29440.3|371
1611115800000|2021-01-20 04:10:00|29497.4|29447.4|29486.4|29436.4|29497.4|29447.4|29483.6|29433.6|329
1611116100000|2021-01-20 04:15:00|29485.7|29435.7|29489.5|29439.5|29492.7|29442.7|29483|29433|267
1611116400000|2021-01-20 04:20:00|29488.2|29438.2|29488.2|29438.2|29493.4|29443.4|29485.9|29435.9|288
1611116700000|2021-01-20 04:25:00|29488.4|29438.4|29488.8|29438.8|29494.9|29444.9|29485.8|29435.8|280
1611117000000|2021-01-20 04:30:00|29489.5|29439.5|29490.9|29440.9|29496.4|29446.4|29488.1|29438.1|294
1611117300000|2021-01-20 04:35:00|29491.1|29441.1|29491.5|29441.5|29497.1|29447.1|29489.4|29439.4|278
1611117600000|2021-01-20 04:40:00|29491.2|29441.2|29491.9|29441.9|29493.7|29443.7|29485.6|29435.6|245
1611117900000|2021-01-20 04:45:00|29492.1|29442.1|29489.6|29439.6|29495.8|29445.8|29486.3|29436.3|254
1611118200000|2021-01-20 04:50:00|29489.7|29439.7|29490.8|29440.8|29494|29444|29488|29438|302
1611118500000|2021-01-20 04:55:00|29490.5|29440.5|29494|29444|29500.1|29450.1|29490.3|29440.3|299
1611118800000|2021-01-20 05:00:00|29495.2|29445.2|29491.9|29441.9|29499.1|29449.1|29489.4|29439.4|426
1611119100000|2021-01-20 05:05:00|29491.5|29441.5|29492.6|29442.6|29504.1|29445.4|29485.4|29435.4|347
1611119400000|2021-01-20 05:10:00|29493.3|29443.3|29488.8|29438.8|29494|29444|29484.3|29434.3|390
1611119700000|2021-01-20 05:15:00|29488.1|29438.1|29490.7|29440.7|29491.3|29441.3|29484.1|29434.1|251
1611120000000|2021-01-20 05:20:00|29491.3|29441.3|29495.3|29445.3|29496.2|29446.2|29488.5|29438.5|320
1611120300000|2021-01-20 05:25:00|29495.5|29445.5|29492.5|29442.5|29496.3|29446.3|29490.9|29440.9|348
1611120600000|2021-01-20 05:30:00|29493.8|29443.8|29497.1|29447.1|29497.7|29447.7|29489.8|29439.8|341
1611120900000|2021-01-20 05:35:00|29496.1|29446.1|29493.5|29443.5|29498.1|29448.1|29492.1|29442.1|314
1611121200000|2021-01-20 05:40:00|29493.9|29443.9|29496|29446|29497.8|29447.8|29491.2|29441.2|291
1611121500000|2021-01-20 05:45:00|29496.4|29446.4|29491.3|29441.3|29498.4|29448.4|29489.3|29439.3|303
1611121800000|2021-01-20 05:50:00|29490.9|29440.9|29489.6|29439.6|29493.1|29443.1|29487.6|29437.6|285
1611122100000|2021-01-20 05:55:00|29489.7|29439.7|29487.5|29437.5|29491.6|29441.6|29484.7|29434.7|417
1611122400000|2021-01-20 06:00:00|29486.9|29436.9|29485.8|29435.8|29491.2|29441.2|29481|29431|458
1611122700000|2021-01-20 06:05:00|29485.7|29435.7|29480.6|29430.6|29491.1|29441.1|29479.8|29429.8|457
1611123000000|2021-01-20 06:10:00|29480.7|29430.7|29487|29437|29490.9|29440.9|29478|29428|507
1611123300000|2021-01-20 06:15:00|29487.1|29437.1|29488.9|29438.9|29490.6|29440.6|29482.4|29432.4|420
1611123600000|2021-01-20 06:20:00|29489.4|29439.4|29488.6|29438.6|29492.2|29442.2|29486.6|29436.6|272
1611123900000|2021-01-20 06:25:00|29488.9|29438.9|29488|29438|29491.5|29441.5|29485.4|29435.4|323
1611124200000|2021-01-20 06:30:00|29487.9|29437.9|29475.7|29425.7|29490.2|29440.2|29475.5|29425.5|387
1611124500000|2021-01-20 06:35:00|29476.3|29426.3|29461.9|29411.9|29477.3|29427.3|29459.7|29409.7|538
1611124800000|2021-01-20 06:40:00|29463.9|29413.9|29457|29407|29464.9|29414.9|29454.8|29404.8|506
1611125100000|2021-01-20 06:45:00|29457.6|29407.6|29444.7|29394.7|29457.8|29407.8|29418.5|29378.1|514
1611125400000|2021-01-20 06:50:00|29445.2|29395.2|29454.5|29404.5|29456.9|29406.9|29443.1|29393.1|411
1611125700000|2021-01-20 06:55:00|29454.8|29404.8|29451.9|29401.9|29457|29420.4|29438.9|29398.5|431
1611126000000|2021-01-20 07:00:00|29452.8|29402.8|29428.6|29408.6|29455.8|29416.7|29425.6|29385.6|568
1611126300000|2021-01-20 07:05:00|29427.7|29407.7|29439.2|29389.2|29444.1|29409.8|29423.6|29386.9|494
1611126600000|2021-01-20 07:10:00|29438.6|29388.6|29419.5|29399.5|29443.5|29410.9|29415.5|29387.9|492
1611126900000|2021-01-20 07:15:00|29419.6|29399.6|29418.4|29398.4|29433.2|29402.6|29413.6|29380.6|482
1611127200000|2021-01-20 07:20:00|29417.7|29397.7|29423.6|29403.6|29427.5|29407.5|29417.3|29397.3|436
1611127500000|2021-01-20 07:25:00|29423.1|29403.1|29420.4|29400.4|29426.1|29406.1|29417.9|29397.9|445
1611127800000|2021-01-20 07:30:00|29420.7|29400.7|29402.7|29382.7|29422.7|29402.7|29401.6|29381.6|518
1611128100000|2021-01-20 07:35:00|29402.9|29382.9|29398.3|29378.3|29405.5|29385.5|29396.3|29376.3|403
1611128400000|2021-01-20 07:40:00|29399|29379|29370.2|29350.2|29404.4|29384.4|29368.2|29348.2|466
1611128700000|2021-01-20 07:45:00|29370.1|29350.1|29378.7|29358.7|29396.9|29359.8|29367.1|29343.4|529
1611129000000|2021-01-20 07:50:00|29378.9|29358.9|29375.8|29355.8|29396.9|29368|29370.5|29346.9|538
1611129300000|2021-01-20 07:55:00|29376|29356|29388.1|29368.1|29394.7|29374.7|29376|29356|617
1611129600000|2021-01-20 08:00:00|29390.2|29370.2|29391.6|29371.6|29398.9|29378.9|29387.2|29367.2|610
1611129900000|2021-01-20 08:05:00|29391.3|29371.3|29402.4|29382.4|29404.3|29384.3|29389.3|29369.3|555
1611130200000|2021-01-20 08:10:00|29400.9|29380.9|29437.5|29417.5|29439.2|29419.2|29400.8|29380.8|779
1611130500000|2021-01-20 08:15:00|29438.5|29418.5|29441.1|29421.1|29451.4|29431.4|29435.8|29415.8|747
1611130800000|2021-01-20 08:20:00|29441|29421|29438.5|29418.5|29441.5|29421.5|29430.3|29410.3|556
1611131100000|2021-01-20 08:25:00|29438.4|29418.4|29444.3|29424.3|29445.7|29425.7|29435.7|29415.7|537
1611131400000|2021-01-20 08:30:00|29444.4|29424.4|29463.9|29443.9|29469.3|29449.3|29443.3|29423.3|640
1611131700000|2021-01-20 08:35:00|29463.7|29443.7|29457|29437|29467.7|29447.7|29456.3|29436.3|620
1611132000000|2021-01-20 08:40:00|29456.9|29436.9|29461.3|29441.3|29466.7|29446.7|29456.4|29436.4|640
1611132300000|2021-01-20 08:45:00|29462|29442|29473.6|29453.6|29475|29455|29450.8|29430.8|602
1611132600000|2021-01-20 08:50:00|29473.5|29453.5|29476.8|29456.8|29485.8|29465.8|29471.9|29451.9|611
1611132900000|2021-01-20 08:55:00|29478.5|29458.5|29457|29437|29478.5|29458.5|29457|29437|732
1611133200000|2021-01-20 09:00:00|29458.1|29438.1|29466.1|29446.1|29476.5|29456.5|29452.1|29422.3|799
1611133500000|2021-01-20 09:05:00|29466.6|29446.6|29459|29439|29485|29465|29450.7|29419.4|890
1611133800000|2021-01-20 09:10:00|29458.5|29438.5|29449.8|29429.8|29473.4|29444.7|29441.2|29420|765
1611134100000|2021-01-20 09:15:00|29450.3|29430.3|29452.2|29432.2|29472.9|29452.9|29446.9|29414.4|723
1611134400000|2021-01-20 09:20:00|29452|29432|29461.8|29441.8|29469.2|29446.1|29450.6|29415.5|727
1611134700000|2021-01-20 09:25:00|29461.7|29441.7|29466.5|29446.5|29468.7|29448.7|29450|29430|699
1611135000000|2021-01-20 09:30:00|29465.8|29445.8|29465.5|29445.5|29474.7|29454.7|29457.4|29437.4|665
1611135300000|2021-01-20 09:35:00|29465.9|29445.9|29465.4|29445.4|29473.9|29453.9|29463.4|29443.4|652
1611135600000|2021-01-20 09:40:00|29465.3|29445.3|29450.2|29430.2|29465.4|29445.4|29448.1|29428.1|646
1611135900000|2021-01-20 09:45:00|29450.5|29430.5|29458.1|29438.1|29461.2|29441.2|29444.9|29424.9|712
1611136200000|2021-01-20 09:50:00|29460.1|29440.1|29471.6|29451.6|29477.8|29457.8|29457.9|29437.9|691
1611136500000|2021-01-20 09:55:00|29471.3|29451.3|29462.8|29442.8|29473.3|29453.3|29453.2|29433.2|763
1611136800000|2021-01-20 10:00:00|29462.9|29442.9|29462.1|29442.1|29484.7|29452|29456.5|29424.2|657
1611137100000|2021-01-20 10:05:00|29462.2|29442.2|29454.2|29434.2|29467.8|29447.8|29453.7|29433.7|563
1611137400000|2021-01-20 10:10:00|29455.1|29435.1|29480.1|29460.1|29494.9|29463.6|29453.1|29433.1|703
1611137700000|2021-01-20 10:15:00|29480.4|29460.4|29481.7|29461.7|29485.6|29465.6|29470|29450|559
1611138000000|2021-01-20 10:20:00|29482.5|29462.5|29485|29465|29494.5|29474.5|29477.4|29457.4|648
1611138300000|2021-01-20 10:25:00|29484.9|29464.9|29472.8|29452.8|29486.6|29466.6|29469.1|29449.1|636
1611138600000|2021-01-20 10:30:00|29473.1|29453.1|29470.6|29450.6|29481.9|29461.9|29469.3|29449.3|658
1611138900000|2021-01-20 10:35:00|29470.9|29450.9|29474.6|29454.6|29480.5|29460.5|29465.9|29445.9|593
1611139200000|2021-01-20 10:40:00|29473.5|29453.5|29466.6|29446.6|29475.8|29455.8|29463.4|29443.4|633
1611139500000|2021-01-20 10:45:00|29466.4|29446.4|29470.4|29450.4|29475.6|29455.6|29462.6|29442.6|722
1611139800000|2021-01-20 10:50:00|29470.6|29450.6|29464.8|29444.8|29472.3|29452.3|29461.5|29441.5|619
1611140100000|2021-01-20 10:55:00|29464.2|29444.2|29467.7|29447.7|29472.6|29452.6|29462.8|29442.8|582
1611140400000|2021-01-20 11:00:00|29467.8|29447.8|29474.7|29454.7|29477.5|29457.5|29464.6|29444.6|544
1611140700000|2021-01-20 11:05:00|29474.2|29454.2|29483.8|29463.8|29487.2|29467.2|29474.2|29454.2|596
1611141000000|2021-01-20 11:10:00|29484.2|29464.2|29481.9|29461.9|29487.7|29467.7|29477.5|29457.5|489
1611141300000|2021-01-20 11:15:00|29481.8|29461.8|29485.7|29465.7|29488.3|29468.3|29478.7|29458.7|490
1611141600000|2021-01-20 11:20:00|29486.1|29466.1|29481.9|29461.9|29488.9|29468.9|29480|29460|545
1611141900000|2021-01-20 11:25:00|29480.9|29460.9|29486.9|29466.9|29489.6|29469.6|29475.3|29455.3|625
1611142200000|2021-01-20 11:30:00|29487|29467|29495.8|29475.8|29500.9|29480.9|29484.8|29464.8|710
1611142500000|2021-01-20 11:35:00|29495.5|29475.5|29490.8|29470.8|29496.5|29476.5|29485.9|29465.9|564
1611142800000|2021-01-20 11:40:00|29490.4|29470.4|29485.1|29465.1|29491.5|29471.5|29481.8|29461.8|503
1611143100000|2021-01-20 11:45:00|29485.4|29465.4|29489|29469|29491.4|29471.4|29481.8|29461.8|495
1611143400000|2021-01-20 11:50:00|29488.9|29468.9|29485.8|29465.8|29496.9|29476.9|29484.3|29464.3|507
1611143700000|2021-01-20 11:55:00|29485.7|29465.7|29494.2|29474.2|29495.4|29475.4|29483|29463|600
1611144000000|2021-01-20 12:00:00|29494.9|29474.9|29501|29481|29501.7|29481.7|29488.5|29468.5|540
1611144300000|2021-01-20 12:05:00|29501.5|29481.5|29499.3|29479.3|29505.8|29485.8|29496.6|29476.6|569
1611144600000|2021-01-20 12:10:00|29499.1|29479.1|29512.1|29492.1|29534.6|29511.4|29498.5|29478.5|647
1611144900000|2021-01-20 12:15:00|29511|29491|29537.2|29517.2|29540.2|29520.2|29510.8|29490.8|684
1611145200000|2021-01-20 12:20:00|29537.8|29517.8|29536|29516|29545.2|29525.2|29533.8|29513.8|600
1611145500000|2021-01-20 12:25:00|29536.3|29516.3|29524.8|29504.8|29536.8|29516.8|29522.4|29502.4|621
1611145800000|2021-01-20 12:30:00|29525.1|29505.1|29518.8|29498.8|29529.9|29509.9|29512.7|29492.7|548
1611146100000|2021-01-20 12:35:00|29518.6|29498.6|29525.6|29505.6|29527.4|29507.4|29518.4|29498.4|498
1611146400000|2021-01-20 12:40:00|29525.3|29505.3|29533.9|29513.9|29535.6|29515.6|29513.5|29493.5|567
1611146700000|2021-01-20 12:45:00|29530.9|29510.9|29554.8|29534.8|29570.2|29543.4|29530.3|29510.3|745
1611147000000|2021-01-20 12:50:00|29554.9|29534.9|29572.4|29552.4|29573.9|29553.9|29551.3|29531.3|757
1611147300000|2021-01-20 12:55:00|29572.2|29552.2|29559.9|29539.9|29575.7|29555.7|29555.9|29535.9|648
1611147600000|2021-01-20 13:00:00|29560|29540|29554.5|29534.5|29576.3|29543.5|29544|29513.2|800
1611147900000|2021-01-20 13:05:00|29555.3|29535.3|29548.8|29528.8|29557.4|29537.4|29542.8|29522.8|657
1611148200000|2021-01-20 13:10:00|29549.1|29529.1|29541.8|29521.8|29562.6|29531.6|29541.4|29511.5|721
1611148500000|2021-01-20 13:15:00|29542.4|29522.4|29531.7|29511.7|29561.1|29534.7|29528.7|29494|789
1611148800000|2021-01-20 13:20:00|29531.2|29511.2|29528.9|29508.9|29554.5|29519.4|29524.7|29497.5|618
1611149100000|2021-01-20 13:25:00|29528.7|29508.7|29542.6|29492.6|29544.9|29512.6|29519.9|29491.3|593
1611149400000|2021-01-20 13:30:00|29543.3|29493.3|29549.9|29529.9|29552|29532|29528.9|29492.2|829
1611149700000|2021-01-20 13:35:00|29550.3|29530.3|29544.3|29524.3|29557|29537|29543.4|29523.4|637
1611150000000|2021-01-20 13:40:00|29544.2|29524.2|29539|29519|29553.7|29525.6|29534.4|29503.1|570
1611150300000|2021-01-20 13:45:00|29538.6|29518.6|29551.8|29531.8|29566.2|29536.7|29534.2|29504.7|709
1611150600000|2021-01-20 13:50:00|29552.1|29532.1|29525.3|29505.3|29555.5|29535.5|29523.5|29503.5|610
1611150900000|2021-01-20 13:55:00|29525.4|29505.4|29525.1|29505.1|29528.9|29508.9|29517.9|29497.9|555
1611151200000|2021-01-20 14:00:00|29525.2|29505.2|29507.4|29487.4|29528.4|29508.4|29507|29487|697
1611151500000|2021-01-20 14:05:00|29508.6|29488.6|29519.1|29499.1|29530.9|29510.9|29505.8|29485.8|523
1611151800000|2021-01-20 14:10:00|29519|29499|29546.8|29526.8|29547.9|29527.9|29516.9|29496.9|608
1611152100000|2021-01-20 14:15:00|29545.4|29525.4|29541.2|29521.2|29552.6|29532.6|29536.8|29516.8|653
1611152400000|2021-01-20 14:20:00|29539.6|29519.6|29556|29536|29558.6|29538.6|29537.6|29517.6|654
1611152700000|2021-01-20 14:25:00|29555.8|29535.8|29555.1|29535.1|29559.9|29539.9|29549.1|29529.1|726
1611153000000|2021-01-20 14:30:00|29555.5|29535.5|29558.8|29538.8|29585|29547.1|29553.4|29532.7|746
1611153300000|2021-01-20 14:35:00|29559.1|29539.1|29545.6|29525.6|29559.1|29539.1|29542.1|29522.1|788
1611153600000|2021-01-20 14:40:00|29545.8|29525.8|29555.9|29535.9|29557.5|29537.5|29538.8|29518.8|744
1611153900000|2021-01-20 14:45:00|29556|29536|29558.6|29538.6|29562.2|29542.2|29552.2|29532.2|699
1611154200000|2021-01-20 14:50:00|29558.4|29538.4|29613.8|29593.8|29619.9|29599.9|29556.2|29536.2|940
1611154500000|2021-01-20 14:55:00|29614.2|29594.2|29592.4|29572.4|29615.8|29595.8|29582|29562|888
1611154800000|2021-01-20 15:00:00|29591.7|29571.7|29584.6|29564.6|29602.2|29582.2|29579|29559|811
1611155100000|2021-01-20 15:05:00|29586|29566|29569.2|29549.2|29590|29570|29566.7|29546.7|768
1611155400000|2021-01-20 15:10:00|29569.1|29549.1|29559.3|29539.3|29572.1|29552.1|29548|29528|696
1611155700000|2021-01-20 15:15:00|29559.2|29539.2|29538.6|29518.6|29565.9|29545.9|29530.9|29510.9|834
1611156000000|2021-01-20 15:20:00|29538.2|29518.2|29528.5|29508.5|29542.3|29522.3|29527.5|29507.5|797
1611156300000|2021-01-20 15:25:00|29528.7|29508.7|29542.1|29522.1|29547.2|29527.2|29527.6|29507.6|773
1611156600000|2021-01-20 15:30:00|29542|29522|29519.8|29499.8|29546|29526|29517.5|29497.5|810
1611156900000|2021-01-20 15:35:00|29519.1|29499.1|29529.1|29509.1|29541.2|29521.2|29516.4|29496.4|757
1611157200000|2021-01-20 15:40:00|29529.3|29509.3|29528.7|29508.7|29536.1|29516.1|29521.3|29501.3|633
1611157500000|2021-01-20 15:45:00|29526.8|29506.8|29512.8|29492.8|29530.7|29506.8|29489.6|29469.6|777
1611157800000|2021-01-20 15:50:00|29513.1|29493.1|29516.1|29496.1|29526.6|29498.4|29494.7|29465.7|892
1611158100000|2021-01-20 15:55:00|29516.7|29496.7|29520.5|29500.5|29535.6|29515.6|29512.9|29492.9|894
1611158400000|2021-01-20 16:00:00|29521.1|29501.1|29547.3|29527.3|29548.5|29528.5|29518.5|29498.5|843
1611158700000|2021-01-20 16:05:00|29547.6|29527.6|29545.8|29525.8|29555.8|29535.8|29538.5|29518.5|731
1611159000000|2021-01-20 16:10:00|29546|29526|29542.2|29522.2|29553.9|29533.9|29540.4|29520.4|614
1611159300000|2021-01-20 16:15:00|29542.5|29522.5|29541.3|29521.3|29544|29524|29531.3|29511.3|619
1611159600000|2021-01-20 16:20:00|29541.2|29521.2|29544.1|29524.1|29545.5|29525.5|29529.1|29509.1|555
1611159900000|2021-01-20 16:25:00|29545.2|29525.2|29537.2|29517.2|29547.3|29527.3|29535|29515|485
1611160200000|2021-01-20 16:30:00|29537.3|29517.3|29530.7|29510.7|29542.1|29522.1|29529.5|29509.5|534
1611160500000|2021-01-20 16:35:00|29531.5|29511.5|29526.9|29506.9|29533.5|29513.5|29524.7|29504.7|424
1611160800000|2021-01-20 16:40:00|29526.7|29506.7|29521.9|29501.9|29531.3|29511.3|29516.6|29496.6|518
1611161100000|2021-01-20 16:45:00|29521.8|29501.8|29513.3|29493.3|29522.6|29502.6|29511.6|29491.6|381
1611161400000|2021-01-20 16:50:00|29513|29493|29513.1|29493.1|29514.3|29494.3|29500.9|29480.9|610
1611161700000|2021-01-20 16:55:00|29512.8|29492.8|29512.8|29492.8|29517.6|29497.6|29505.8|29485.8|566
1611162000000|2021-01-20 17:00:00|29513|29493|29512.5|29462.5|29516.8|29495.8|29503.9|29458.8|675
1611162300000|2021-01-20 17:05:00|29512.9|29462.9|29520|29470|29520|29488.9|29497.2|29459.6|784
1611162600000|2021-01-20 17:10:00|29519|29469|29500.2|29480.2|29520.8|29491.3|29497.3|29462.7|869
1611162900000|2021-01-20 17:15:00|29500.8|29480.8|29517.6|29467.6|29522.5|29487.6|29496|29462.8|869
1611163200000|2021-01-20 17:20:00|29517|29467|29507.8|29487.8|29526.2|29491.7|29503.1|29466.7|865
1611163500000|2021-01-20 17:25:00|29507.1|29487.1|29530.1|29480.1|29532.5|29496.7|29504.4|29468.8|799
1611163800000|2021-01-20 17:30:00|29530|29480|29516.3|29466.3|29531.9|29499.4|29500.8|29464.6|674
1611164100000|2021-01-20 17:35:00|29516.5|29466.5|29531|29481|29531.6|29496.9|29500.4|29466.3|532
1611164400000|2021-01-20 17:40:00|29517.4|29497.4|29518.4|29498.4|29532.9|29499.9|29514.3|29478.7|494
1611164700000|2021-01-20 17:45:00|29518.2|29498.2|29536.1|29486.1|29539.3|29503.6|29516.8|29483.1|505
1611165000000|2021-01-20 17:50:00|29537.4|29487.4|29526.1|29476.1|29538|29502.8|29518.7|29475.8|488
1611165300000|2021-01-20 17:55:00|29524.8|29474.8|29521|29501|29536.6|29502.8|29514.9|29470.6|633
1611165600000|2021-01-20 18:00:00|29521.1|29501.1|29515.2|29495.2|29535.1|29505|29513.3|29484.5|562
1611165900000|2021-01-20 18:05:00|29516.1|29496.1|29522.2|29502.2|29525.1|29505.1|29512.6|29492.6|460
1611166200000|2021-01-20 18:10:00|29521.8|29501.8|29516.9|29496.9|29537.6|29506.5|29513.5|29486.3|495
1611166500000|2021-01-20 18:15:00|29515.9|29495.9|29519.2|29499.2|29520|29500|29513.5|29493.5|416
1611166800000|2021-01-20 18:20:00|29518.4|29498.4|29517.3|29497.3|29522.3|29502.3|29513.5|29493.5|434
1611167100000|2021-01-20 18:25:00|29517|29497|29515.6|29495.6|29521.2|29501.2|29512.7|29492.7|406
1611167400000|2021-01-20 18:30:00|29516.5|29496.5|29513|29493|29518.7|29498.7|29507.2|29487.2|507
1611167700000|2021-01-20 18:35:00|29511.8|29491.8|29511.2|29491.2|29514.9|29494.9|29506.7|29486.7|496
1611168000000|2021-01-20 18:40:00|29511.5|29491.5|29511.1|29491.1|29515.8|29495.8|29506.5|29486.5|459
1611168300000|2021-01-20 18:45:00|29511.3|29491.3|29510|29490|29513.6|29493.6|29507.5|29487.5|405
1611168600000|2021-01-20 18:50:00|29508.5|29488.5|29513.4|29493.4|29514.6|29494.6|29508.2|29488.2|423
1611168900000|2021-01-20 18:55:00|29513.3|29493.3|29511.7|29491.7|29513.7|29493.7|29509.1|29489.1|371
1611169200000|2021-01-20 19:00:00|29512.1|29492.1|29518|29498|29520|29500|29508.4|29488.4|419
1611169500000|2021-01-20 19:05:00|29518.4|29498.4|29519.2|29499.2|29526|29506|29517.2|29497.2|400
1611169800000|2021-01-20 19:10:00|29520.4|29500.4|29518.3|29498.3|29520.4|29500.4|29513.4|29493.4|389
1611170100000|2021-01-20 19:15:00|29518.4|29498.4|29522.1|29502.1|29524.1|29504.1|29515.2|29495.2|405
1611170400000|2021-01-20 19:20:00|29522.5|29502.5|29517.8|29497.8|29523.8|29503.8|29514.5|29494.5|415
1611170700000|2021-01-20 19:25:00|29518.5|29498.5|29519.8|29499.8|29523.4|29503.4|29516.5|29496.5|412
1611171000000|2021-01-20 19:30:00|29518.7|29498.7|29520.7|29500.7|29522.3|29502.3|29512.4|29492.4|442
1611171300000|2021-01-20 19:35:00|29520.4|29500.4|29524|29504|29527.2|29507.2|29516.4|29496.4|433
1611171600000|2021-01-20 19:40:00|29524.5|29504.5|29522.7|29502.7|29524.9|29504.9|29516.4|29496.4|384
1611171900000|2021-01-20 19:45:00|29522.8|29502.8|29523.3|29503.3|29528.3|29508.3|29522|29502|375
1611172200000|2021-01-20 19:50:00|29523.7|29503.7|29519.5|29499.5|29524.1|29504.1|29518.5|29498.5|436
1611172500000|2021-01-20 19:55:00|29518.7|29498.7|29515.1|29495.1|29520.1|29500.1|29513.7|29493.7|568
1611172800000|2021-01-20 20:00:00|29515.2|29495.2|29521.6|29501.6|29523|29503|29513.4|29493.4|465
1611173100000|2021-01-20 20:05:00|29521.7|29501.7|29526.3|29506.3|29539.9|29506.3|29518.1|29489.9|362
1611173400000|2021-01-20 20:10:00|29525.2|29505.2|29528.2|29508.2|29529.6|29509.6|29522.9|29502.9|420
1611173700000|2021-01-20 20:15:00|29527.7|29507.7|29523.6|29503.6|29528.7|29508.7|29520.1|29500.1|323
1611174000000|2021-01-20 20:20:00|29523.1|29503.1|29524.2|29504.2|29528.1|29508.1|29522.3|29502.3|229
1611174300000|2021-01-20 20:25:00|29524|29504|29526.6|29506.6|29527.6|29507.6|29522.9|29502.9|319
1611174600000|2021-01-20 20:30:00|29526.5|29506.5|29529.3|29509.3|29540.9|29511.4|29517.8|29483.3|500
1611174900000|2021-01-20 20:35:00|29529.1|29509.1|29525.1|29505.1|29543.6|29516|29523|29489.6|425
1611175200000|2021-01-20 20:40:00|29524.8|29504.8|29533.4|29513.4|29550.1|29517.2|29521.4|29488.3|520
1611175500000|2021-01-20 20:45:00|29545.9|29495.9|29528.8|29508.8|29547.2|29515.9|29527.2|29481.5|452
1611175800000|2021-01-20 20:50:00|29529.8|29509.8|29513.1|29493.1|29544.6|29514.5|29507.2|29482.5|493
1611176100000|2021-01-20 20:55:00|29513.7|29493.7|29497.9|29477.9|29524|29493.8|29497.6|29462.3|548
1611176400000|2021-01-20 21:00:00|29500|29480|29515|29465|29520.2|29484|29497.2|29456|574
1611176700000|2021-01-20 21:05:00|29516.1|29466.1|29521|29471|29522|29485.7|29497.9|29460.3|507
1611177000000|2021-01-20 21:10:00|29521.9|29471.9|29515.7|29465.7|29521.9|29488.4|29501.3|29461.6|347
1611177300000|2021-01-20 21:15:00|29517.3|29467.3|29511.7|29461.7|29519|29486.5|29497.9|29461.7|281
1611177600000|2021-01-20 21:20:00|29512.5|29462.5|29521|29471|29521.6|29486.4|29498.7|29460|270
1611177900000|2021-01-20 21:25:00|29521.1|29471.1|29517.1|29467.1|29521.2|29487.6|29498.2|29457.5|337
1611178200000|2021-01-20 21:30:00|29515.7|29465.7|29514|29464|29516.7|29482.1|29495.6|29457.9|379
1611178500000|2021-01-20 21:35:00|29512.5|29462.5|29512.6|29462.6|29516.6|29481.4|29493.4|29458.4|292
1611178800000|2021-01-20 21:40:00|29512.3|29462.3|29529.1|29479.1|29533.2|29492.6|29497.4|29456.7|307
1611179100000|2021-01-20 21:45:00|29533|29483|29530.5|29480.5|29550.9|29489.2|29515.5|29462.7|412
1611179400000|2021-01-20 21:50:00|29529.7|29479.7|29528.6|29478.6|29539.6|29489.6|29515|29465|324
1611179700000|2021-01-20 21:55:00|29527.3|29477.3|29530.2|29480.2|29550.8|29488.2|29524.5|29454|511
1611180000000|2021-01-20 22:00:00|29528|29478|29546.1|29470.8|29550.5|29485.5|29528|29470.8|57
1611180300000|2021-01-20 22:05:00|29547.5|29430.5|29549.7|29470.7|29563.7|29490.9|29537|29430.5|139
1611180600000|2021-01-20 22:10:00|29545.5|29477.1|29534.7|29476.2|29558.4|29493.4|29534|29455.1|174
1611180900000|2021-01-20 22:15:00|29535.4|29485.4|29547.7|29456.6|29554.7|29492.6|29532.1|29434.5|166
1611181200000|2021-01-20 22:20:00|29549.3|29458.4|29555|29476.6|29560.6|29486.3|29532.2|29451.2|161
1611181500000|2021-01-20 22:25:00|29548.6|29480.9|29555.6|29461.1|29562|29486.7|29533.5|29454.2|161
1611181800000|2021-01-20 22:30:00|29544|29461|29546.2|29485.7|29557.1|29486.7|29537.1|29453.1|264
1611182100000|2021-01-20 22:35:00|29547.9|29484.8|29531.3|29471.5|29552.7|29489.3|29529.3|29461.4|246
1611182400000|2021-01-20 22:40:00|29530.8|29474.9|29543.3|29468.6|29545.7|29483.5|29528|29456.6|206
1611182700000|2021-01-20 22:45:00|29543.2|29462|29531.9|29475.4|29546.1|29484.4|29522|29458.5|266
1611183000000|2021-01-20 22:50:00|29532.3|29474|29532.6|29476.3|29538.2|29484.1|29524.4|29463.2|483
1611183300000|2021-01-20 22:55:00|29531.2|29476.6|29527.2|29476.3|29538.1|29488.1|29527.2|29465.7|287
1611183600000|2021-01-20 23:00:00|29520.7|29475|29520.8|29466.3|29532.7|29477.8|29513.9|29453.6|483
1611183900000|2021-01-20 23:05:00|29522.1|29466.1|29520.6|29454.4|29529.1|29478.4|29509.1|29448.1|626
1611184200000|2021-01-20 23:10:00|29521.1|29454.3|29512.8|29458.7|29525.5|29471.8|29510.4|29450.9|873
1611184500000|2021-01-20 23:15:00|29513.5|29459.2|29518.7|29452.5|29522.1|29459.2|29501|29443.4|867
1611184800000|2021-01-20 23:20:00|29520.3|29454|29510.2|29450|29520.3|29454.1|29503.6|29444.3|802
1611185100000|2021-01-20 23:25:00|29509.3|29450.8|29512.6|29454.5|29519.1|29461.3|29503.2|29446.1|802
1611185400000|2021-01-20 23:30:00|29518|29452.4|29512.6|29453|29520.6|29463.6|29504|29445.6|738
1611185700000|2021-01-20 23:35:00|29513.2|29453.1|29516.2|29452.7|29522|29461.3|29505.8|29450|743
1611186000000|2021-01-20 23:40:00|29514.5|29454.7|29517.2|29461|29521.6|29464.6|29505.8|29447.7|659
1611186300000|2021-01-20 23:45:00|29519.7|29462|29517.5|29456.5|29524|29466.7|29507.8|29451.2|701
1611186600000|2021-01-20 23:50:00|29516.8|29455.9|29511.5|29461|29522.7|29464.6|29508.4|29448.9|800
1611186900000|2021-01-20 23:55:00|29511.6|29461.6|29520.3|29456.5|29523|29466.2|29509.6|29454|704
1611187200000|2021-01-21 00:00:00|29519.5|29455.1|29520.6|29458.9|29527.2|29463.8|29512.9|29450.8|720
1611187500000|2021-01-21 00:05:00|29521.4|29460.6|29519.9|29456.7|29529.9|29466.2|29513.6|29453.9|698
1611187800000|2021-01-21 00:10:00|29521.1|29456.4|29523|29461.1|29527|29464.2|29512.6|29453.2|712
1611188100000|2021-01-21 00:15:00|29522.2|29460.3|29523.7|29463.9|29550.2|29475.2|29515.1|29447.3|572
1611188400000|2021-01-21 00:20:00|29522.4|29463.3|29518.3|29466.4|29527.2|29472.2|29515.6|29457.2|637
1611188700000|2021-01-21 00:25:00|29521.6|29466.7|29523.1|29464.7|29524.3|29470.4|29513.7|29462|589
1611189000000|2021-01-21 00:30:00|29524.3|29463.6|29522.4|29470.5|29529|29479|29514.8|29461.1|568
1611189300000|2021-01-21 00:35:00|29522.3|29469.4|29521.9|29469.1|29525.3|29474.5|29514.3|29464.3|553
1611189600000|2021-01-21 00:40:00|29522|29469.2|29519.7|29469.7|29530.1|29476.7|29517.8|29462.7|678
1611189900000|2021-01-21 00:45:00|29520.8|29470.8|29522.1|29472.1|29526.2|29475.7|29515.9|29465.1|531
1611190200000|2021-01-21 00:50:00|29521.7|29470.1|29509.1|29459.1|29525.4|29472.9|29508.2|29458.1|599
1611190500000|2021-01-21 00:55:00|29509.4|29459.4|29504.9|29451.3|29516.4|29466.2|29502.9|29449.5|470
1611190800000|2021-01-21 01:00:00|29505.4|29451.8|29484.1|29434.1|29506.1|29454.6|29480.4|29430.4|816
1611191100000|2021-01-21 01:05:00|29485|29435|29465.7|29415.7|29486.6|29436.6|29461.1|29411.1|748
1611191400000|2021-01-21 01:10:00|29467|29417|29470.5|29420.5|29474.3|29424.3|29460.8|29410.8|626
1611191700000|2021-01-21 01:15:00|29470.8|29420.8|29469.5|29419.5|29477.5|29441.2|29461.2|29414|595
1611192000000|2021-01-21 01:20:00|29469.3|29419.3|29476.4|29426.4|29476.5|29426.5|29464|29414|514
1611192300000|2021-01-21 01:25:00|29475.2|29425.2|29473.9|29423.9|29479.6|29429.6|29471|29421|567
1611192600000|2021-01-21 01:30:00|29474|29424|29476.9|29426.9|29477.9|29427.9|29469.5|29419.5|650
1611192900000|2021-01-21 01:35:00|29477.4|29427.4|29476.2|29426.2|29482.1|29432.1|29473.8|29423.8|821
1611193200000|2021-01-21 01:40:00|29475.7|29425.7|29479.8|29429.8|29483.1|29433.1|29473.3|29423.3|782
1611193500000|2021-01-21 01:45:00|29478.5|29428.5|29480.5|29430.5|29484.1|29434.1|29473.9|29423.9|847
1611193800000|2021-01-21 01:50:00|29479.9|29429.9|29478.3|29428.3|29484.2|29434.2|29475.2|29425.2|836
1611194100000|2021-01-21 01:55:00|29477.9|29427.9|29478.3|29428.3|29483.8|29433.8|29474.9|29424.9|823
1611194400000|2021-01-21 02:00:00|29479|29429|29480|29430|29484.6|29434.6|29476|29426|834
1611194700000|2021-01-21 02:05:00|29478.8|29428.8|29474.9|29424.9|29481.4|29431.4|29473.5|29423.5|838
1611195000000|2021-01-21 02:10:00|29475.7|29425.7|29477.3|29427.3|29478.7|29428.7|29472.8|29422.8|483
1611195300000|2021-01-21 02:15:00|29477.4|29427.4|29478.4|29428.4|29485.2|29435.2|29474.1|29424.1|662
1611195600000|2021-01-21 02:20:00|29478.5|29428.5|29479.4|29429.4|29481|29431|29474.5|29424.5|639
1611195900000|2021-01-21 02:25:00|29478.5|29428.5|29477.8|29427.8|29483.7|29433.7|29475.6|29425.6|461
1611196200000|2021-01-21 02:30:00|29479.4|29429.4|29478.2|29428.2|29482.8|29432.8|29472.5|29422.5|476
1611196500000|2021-01-21 02:35:00|29479.1|29429.1|29478.2|29428.2|29484.8|29434.8|29475.9|29425.9|797
1611196800000|2021-01-21 02:40:00|29478.1|29428.1|29474.6|29424.6|29481.8|29431.8|29471.2|29421.2|699
1611197100000|2021-01-21 02:45:00|29474.2|29424.2|29463.3|29413.3|29477.1|29427.1|29457|29407|453
1611197400000|2021-01-21 02:50:00|29462.1|29412.1|29457.8|29407.8|29465.9|29415.9|29455.2|29405.2|504
1611197700000|2021-01-21 02:55:00|29457.9|29407.9|29473.2|29423.2|29477.1|29427.1|29457.9|29407.9|630
1611198000000|2021-01-21 03:00:00|29473.4|29423.4|29471.6|29421.6|29474.2|29424.2|29463.5|29413.5|532
1611198300000|2021-01-21 03:05:00|29471.7|29421.7|29475.1|29425.1|29476.5|29426.5|29467.7|29417.7|360
1611198600000|2021-01-21 03:10:00|29473.7|29423.7|29473.8|29423.8|29477|29427|29468.9|29418.9|472
1611198900000|2021-01-21 03:15:00|29472.6|29422.6|29467.5|29417.5|29474.3|29424.3|29465.9|29415.9|471
1611199200000|2021-01-21 03:20:00|29465.1|29415.1|29463.7|29413.7|29471.6|29421.6|29462|29412|451
1611199500000|2021-01-21 03:25:00|29463.8|29413.8|29457.5|29407.5|29465.1|29415.1|29457.5|29407.5|389
1611199800000|2021-01-21 03:30:00|29458.1|29408.1|29467.2|29417.2|29468.2|29418.2|29455.8|29405.8|400
1611200100000|2021-01-21 03:35:00|29467|29417|29467.4|29417.4|29471.1|29421.1|29458.4|29408.4|356
1611200400000|2021-01-21 03:40:00|29464.1|29414.1|29462.4|29412.4|29468.9|29418.9|29460.4|29410.4|300
1611200700000|2021-01-21 03:45:00|29462.8|29412.8|29461.4|29411.4|29466|29416|29458.3|29408.3|308
1611201000000|2021-01-21 03:50:00|29462.1|29412.1|29465.1|29415.1|29468.4|29418.4|29457.1|29407.1|337
1611201300000|2021-01-21 03:55:00|29465.3|29415.3|29464.5|29414.5|29470.7|29420.7|29458.9|29408.9|354
1611201600000|2021-01-21 04:00:00|29463.1|29413.1|29463.2|29413.2|29468.5|29418.5|29459.8|29409.8|389
1611201900000|2021-01-21 04:05:00|29465|29415|29464.2|29414.2|29468.4|29430.9|29450.9|29410.3|387
1611202200000|2021-01-21 04:10:00|29464.4|29414.4|29458.3|29408.3|29467.3|29417.3|29457.7|29407.7|284
1611202500000|2021-01-21 04:15:00|29459.5|29409.5|29461.9|29411.9|29468.2|29418.2|29458.4|29408.4|395
1611202800000|2021-01-21 04:20:00|29462.5|29412.5|29466.3|29416.3|29468.3|29418.3|29459.7|29409.7|291
1611203100000|2021-01-21 04:25:00|29464.4|29414.4|29460.8|29410.8|29468.7|29418.7|29460.3|29410.3|325
1611203400000|2021-01-21 04:30:00|29461.2|29411.2|29468.8|29418.8|29470.1|29420.1|29459|29409|298
1611203700000|2021-01-21 04:35:00|29470.2|29420.2|29464.9|29414.9|29470.2|29420.2|29461.4|29411.4|346
1611204000000|2021-01-21 04:40:00|29465.3|29415.3|29470.2|29420.2|29472.4|29422.4|29461.1|29411.1|353
1611204300000|2021-01-21 04:45:00|29470.9|29420.9|29466.9|29416.9|29475.6|29425.6|29466.3|29416.3|343
1611204600000|2021-01-21 04:50:00|29467.4|29417.4|29464.5|29414.5|29473.7|29423.7|29462.6|29412.6|369
1611204900000|2021-01-21 04:55:00|29465.3|29415.3|29463.5|29413.5|29468.8|29418.8|29459.7|29409.7|361
1611205200000|2021-01-21 05:00:00|29464|29414|29466.1|29416.1|29470.1|29420.1|29460.4|29410.4|466
1611205500000|2021-01-21 05:05:00|29468|29418|29464.6|29414.6|29472.2|29422.2|29462.3|29412.3|309
1611205800000|2021-01-21 05:10:00|29466.3|29416.3|29468.4|29418.4|29473.2|29423.2|29463.1|29413.1|322
1611206100000|2021-01-21 05:15:00|29467.5|29417.5|29460.9|29410.9|29470.2|29431.8|29451.8|29408.5|317
1611206400000|2021-01-21 05:20:00|29460.7|29410.7|29457.8|29407.8|29463.7|29413.7|29450.4|29400.4|340
1611206700000|2021-01-21 05:25:00|29458.6|29408.6|29455.1|29405.1|29460.1|29410.1|29453.7|29403.7|346
1611207000000|2021-01-21 05:30:00|29454.3|29404.3|29458.1|29408.1|29459.5|29409.5|29452.9|29402.9|320
1611207300000|2021-01-21 05:35:00|29458.4|29408.4|29447.8|29397.8|29461.6|29411.6|29442.8|29392.8|456
1611207600000|2021-01-21 05:40:00|29447.4|29397.4|29450|29400|29456.7|29406.7|29442.6|29392.6|400
1611207900000|2021-01-21 05:45:00|29452.9|29402.9|29450.6|29400.6|29455.8|29405.8|29446|29396|385
1611208200000|2021-01-21 05:50:00|29450.2|29400.2|29452.7|29402.7|29457|29407|29442.9|29392.9|368
1611208500000|2021-01-21 05:55:00|29453.8|29403.8|29454.3|29404.3|29459.1|29409.1|29449.8|29399.8|390
1611208800000|2021-01-21 06:00:00|29450.4|29400.4|29443|29423|29460.1|29423.4|29439.6|29400.4|431
1611209100000|2021-01-21 06:05:00|29442.8|29422.8|29452.7|29402.7|29457.4|29422.8|29440.2|29398.8|396
1611209400000|2021-01-21 06:10:00|29451.7|29401.7|29452.3|29402.3|29456.2|29419.7|29432.9|29396.4|337
1611209700000|2021-01-21 06:15:00|29451.3|29401.3|29452.5|29402.5|29457.7|29418.7|29433.3|29395.8|433
1611210000000|2021-01-21 06:20:00|29453|29403|29458.4|29408.4|29461.5|29426.1|29439.4|29400.3|409
1611210300000|2021-01-21 06:25:00|29458.8|29408.8|29453.9|29403.9|29461.2|29423.8|29440.9|29400.6|449
1611210600000|2021-01-21 06:30:00|29453.7|29403.7|29454.4|29404.4|29458.2|29421.7|29437.4|29400.6|378
1611210900000|2021-01-21 06:35:00|29454.1|29404.1|29451.3|29401.3|29455.4|29405.4|29444.5|29394.5|348
1611211200000|2021-01-21 06:40:00|29451.8|29401.8|29467.4|29417.4|29471.1|29428|29446|29399.8|561
1611211500000|2021-01-21 06:45:00|29467.7|29417.7|29469.4|29419.4|29472.4|29435.4|29447.3|29412.5|504
1611211800000|2021-01-21 06:50:00|29470.2|29420.2|29467.4|29417.4|29471|29432.9|29452.4|29410.8|508
1611212100000|2021-01-21 06:55:00|29467.5|29417.5|29459.5|29409.5|29467.8|29431.6|29442.6|29404.5|435
1611212400000|2021-01-21 07:00:00|29459.4|29409.4|29452.7|29402.7|29462.2|29425.3|29432.5|29401.9|610
1611212700000|2021-01-21 07:05:00|29453.5|29403.5|29459.6|29409.6|29462.4|29430|29436.1|29401.8|564
1611213000000|2021-01-21 07:10:00|29461.7|29411.7|29445.1|29425.1|29463.5|29429.5|29439.5|29408.9|467
1611213300000|2021-01-21 07:15:00|29445.3|29425.3|29448.5|29428.5|29454.3|29434.3|29443|29423|487
1611213600000|2021-01-21 07:20:00|29448.8|29428.8|29443|29423|29468.9|29433|29440.8|29418.9|550
1611213900000|2021-01-21 07:25:00|29444.2|29424.2|29452.3|29432.3|29465.7|29435.2|29439.4|29412|587
1611214200000|2021-01-21 07:30:00|29453|29433|29450.3|29430.3|29458|29438|29447.2|29427.2|600
1611214500000|2021-01-21 07:35:00|29449.9|29429.9|29449.8|29429.8|29455.6|29435.6|29439.2|29419.2|653
1611214800000|2021-01-21 07:40:00|29448.7|29428.7|29451.4|29431.4|29452.2|29432.2|29443.6|29423.6|384
1611215100000|2021-01-21 07:45:00|29452.1|29432.1|29437.2|29417.2|29455.7|29435.7|29434.9|29414.9|478
1611215400000|2021-01-21 07:50:00|29440|29420|29457.3|29437.3|29463.6|29439.8|29437.2|29411.4|581
1611215700000|2021-01-21 07:55:00|29457.7|29437.7|29476.4|29456.4|29482.6|29462.6|29456.1|29436.1|979
1611216000000|2021-01-21 08:00:00|29477.1|29457.1|29465.2|29445.2|29496.1|29463.2|29463.3|29443.3|874
1611216300000|2021-01-21 08:05:00|29465.8|29445.8|29465|29445|29467.1|29447.1|29460.3|29440.3|573
1611216600000|2021-01-21 08:10:00|29464.9|29444.9|29471.9|29451.9|29473.8|29453.8|29463|29443|521
1611216900000|2021-01-21 08:15:00|29472.2|29452.2|29515.5|29465.5|29518.7|29478|29470.4|29449.8|693
1611217200000|2021-01-21 08:20:00|29515.9|29465.9|29503.3|29483.3|29519.5|29488.7|29496.6|29459.4|763
1611217500000|2021-01-21 08:25:00|29502.8|29482.8|29493.9|29473.9|29502.8|29482.8|29488.6|29468.6|750
1611217800000|2021-01-21 08:30:00|29493.7|29473.7|29477.1|29457.1|29495.7|29475.7|29477.1|29457.1|657
1611218100000|2021-01-21 08:35:00|29479.1|29459.1|29482.7|29462.7|29484.8|29464.8|29469.4|29449.4|794
1611218400000|2021-01-21 08:40:00|29481.7|29461.7|29466.6|29446.6|29483.1|29463.1|29463.3|29443.3|738
1611218700000|2021-01-21 08:45:00|29468|29448|29429.8|29409.8|29471.1|29451.1|29422.9|29402.9|885
1611219000000|2021-01-21 08:50:00|29429.6|29409.6|29429.6|29409.6|29433.1|29413.1|29425.2|29405.2|641
1611219300000|2021-01-21 08:55:00|29428.5|29408.5|29434.7|29414.7|29438|29418|29427.3|29407.3|640
1611219600000|2021-01-21 09:00:00|29435|29415|29436.8|29416.8|29439.7|29419.7|29427.2|29407.2|741
1611219900000|2021-01-21 09:05:00|29436.5|29416.5|29439.1|29419.1|29446.6|29426.6|29435|29415|565
1611220200000|2021-01-21 09:10:00|29438.9|29418.9|29448.9|29428.9|29453.4|29433.4|29432.5|29412.5|699
1611220500000|2021-01-21 09:15:00|29449|29429|29435.8|29415.8|29450.4|29430.4|29433.1|29413.1|661
1611220800000|2021-01-21 09:20:00|29435.2|29415.2|29434.4|29414.4|29440.9|29420.9|29431.9|29411.9|531
1611221100000|2021-01-21 09:25:00|29435|29415|29424.7|29404.7|29436.3|29416.3|29419.5|29399.5|721
1611221400000|2021-01-21 09:30:00|29424.6|29404.6|29425|29405|29434.8|29414.8|29420.9|29400.9|652
1611221700000|2021-01-21 09:35:00|29424.9|29404.9|29423.6|29403.6|29431.3|29411.3|29418.5|29398.5|635
1611222000000|2021-01-21 09:40:00|29423.9|29403.9|29426.6|29406.6|29438.9|29418.9|29420.5|29400.5|621
1611222300000|2021-01-21 09:45:00|29425.8|29405.8|29419.8|29399.8|29428.2|29408.2|29416.3|29396.3|714
1611222600000|2021-01-21 09:50:00|29420.4|29400.4|29434.9|29414.9|29436|29416|29420.1|29400.1|636
1611222900000|2021-01-21 09:55:00|29435|29415|29430.1|29410.1|29435|29415|29422.5|29402.5|607
1611223200000|2021-01-21 10:00:00|29430.2|29410.2|29435.2|29415.2|29437.8|29417.8|29426.7|29406.7|617
1611223500000|2021-01-21 10:05:00|29435|29415|29430.5|29410.5|29436.9|29416.9|29430.4|29410.4|584
1611223800000|2021-01-21 10:10:00|29430.8|29410.8|29432.6|29412.6|29437.6|29417.6|29426|29406|598
1611224100000|2021-01-21 10:15:00|29432.8|29412.8|29435.5|29415.5|29438.3|29418.3|29428.2|29408.2|617
1611224400000|2021-01-21 10:20:00|29435.6|29415.6|29440.7|29420.7|29446.7|29426.7|29430.1|29410.1|674
1611224700000|2021-01-21 10:25:00|29440.2|29420.2|29445.2|29425.2|29448.2|29428.2|29438.6|29418.6|673
1611225000000|2021-01-21 10:30:00|29443.4|29423.4|29473.7|29453.7|29476.2|29456.2|29438.4|29418.4|705
1611225300000|2021-01-21 10:35:00|29474|29454|29488.4|29468.4|29498.1|29478.1|29471.6|29451.6|637
1611225600000|2021-01-21 10:40:00|29488.3|29468.3|29471.9|29451.9|29491.8|29471.8|29471.9|29451.9|607
1611225900000|2021-01-21 10:45:00|29472.8|29452.8|29455.3|29435.3|29475.5|29455.5|29451.5|29431.5|603
1611226200000|2021-01-21 10:50:00|29454.2|29434.2|29470.9|29450.9|29480.5|29460.5|29442.6|29422.1|669
1611226500000|2021-01-21 10:55:00|29471.5|29451.5|29451.9|29431.9|29473.4|29453.4|29444.5|29424.5|637
1611226800000|2021-01-21 11:00:00|29452.7|29432.7|29477.5|29457.5|29482.2|29462.2|29448|29428|704
1611227100000|2021-01-21 11:05:00|29477.9|29457.9|29479.4|29459.4|29480.5|29460.5|29469.6|29449.6|577
1611227400000|2021-01-21 11:10:00|29479|29459|29477.6|29457.6|29482.3|29462.3|29469|29449|628
1611227700000|2021-01-21 11:15:00|29477.7|29457.7|29467|29447|29477.9|29457.9|29462.8|29442.8|610
1611228000000|2021-01-21 11:20:00|29466|29446|29473.2|29453.2|29478.8|29458.8|29458.2|29438.2|523
1611228300000|2021-01-21 11:25:00|29474.3|29454.3|29458.4|29438.4|29482.4|29462.4|29458.1|29438.1|605
1611228600000|2021-01-21 11:30:00|29458.3|29438.3|29460.1|29440.1|29464.6|29444.6|29448.2|29428.2|502
1611228900000|2021-01-21 11:35:00|29459.7|29439.7|29445|29425|29463.5|29443.5|29436.8|29416.8|578
1611229200000|2021-01-21 11:40:00|29442|29422|29434.6|29414.6|29446.1|29426.1|29432.4|29412.4|654
1611229500000|2021-01-21 11:45:00|29433.8|29413.8|29427.5|29407.5|29436|29416|29420.5|29400.5|545
1611229800000|2021-01-21 11:50:00|29427.8|29407.8|29428.8|29408.8|29432|29412|29425.1|29405.1|444
1611230100000|2021-01-21 11:55:00|29428.1|29408.1|29434.3|29414.3|29442.3|29422.3|29425.9|29405.9|660
1611230400000|2021-01-21 12:00:00|29434.5|29414.5|29434.8|29414.8|29441.9|29421.9|29427.8|29407.8|741
1611230700000|2021-01-21 12:05:00|29433.7|29413.7|29431.7|29411.7|29437|29417|29420.4|29400.4|498
1611231000000|2021-01-21 12:10:00|29431.1|29411.1|29432.3|29412.3|29436.5|29416.5|29422.6|29402.6|547
1611231300000|2021-01-21 12:15:00|29432.5|29412.5|29423.3|29403.3|29435.2|29415.2|29422.9|29402.9|626
1611231600000|2021-01-21 12:20:00|29423.1|29403.1|29429.1|29409.1|29429.9|29409.9|29420.6|29400.6|655
1611231900000|2021-01-21 12:25:00|29428.7|29408.7|29426.6|29406.6|29432.3|29412.3|29423.8|29403.8|555
1611232200000|2021-01-21 12:30:00|29426.2|29406.2|29424.5|29404.5|29429.9|29409.9|29422|29402|545
1611232500000|2021-01-21 12:35:00|29425.4|29405.4|29425.6|29405.6|29430.7|29410.7|29420.8|29400.8|713
1611232800000|2021-01-21 12:40:00|29426|29406|29445.5|29395.5|29450.1|29416.1|29421.1|29394.9|590
1611233100000|2021-01-21 12:45:00|29447.1|29397.1|29411.3|29391.3|29449.4|29412.9|29406.8|29378.3|849
1611233400000|2021-01-21 12:50:00|29410.6|29390.6|29428|29408|29429.3|29409.3|29404.9|29366.7|719
1611233700000|2021-01-21 12:55:00|29427.7|29407.7|29441.3|29421.3|29441.3|29421.3|29423.3|29403.3|700
1611234000000|2021-01-21 13:00:00|29440.9|29420.9|29424.7|29404.7|29446.5|29426.5|29424.4|29404.4|842
1611234300000|2021-01-21 13:05:00|29424.1|29404.1|29418.6|29398.6|29426.5|29406.5|29409.6|29389.6|782
1611234600000|2021-01-21 13:10:00|29418.4|29398.4|29405.4|29385.4|29419.4|29399.4|29393.5|29373.5|795
1611234900000|2021-01-21 13:15:00|29405.9|29385.9|29394.7|29374.7|29406.9|29386.9|29392.7|29372.7|687
1611235200000|2021-01-21 13:20:00|29395.2|29375.2|29401.4|29381.4|29405.5|29385.5|29394.2|29374.2|754
1611235500000|2021-01-21 13:25:00|29402.7|29382.7|29422.9|29372.9|29423.3|29393.1|29392.3|29370|838
1611235800000|2021-01-21 13:30:00|29422.7|29372.7|29425.2|29405.2|29432|29412|29403.2|29370.2|865
1611236100000|2021-01-21 13:35:00|29423.8|29403.8|29406.3|29386.3|29426.9|29406.9|29389.1|29369.1|1008
1611236400000|2021-01-21 13:40:00|29407.7|29387.7|29417.8|29397.8|29419.7|29399.7|29388.4|29368.4|954
1611236700000|2021-01-21 13:45:00|29418.5|29398.5|29397|29377|29419.4|29399.4|29387.5|29367.5|1004
1611237000000|2021-01-21 13:50:00|29398.1|29378.1|29374.4|29354.4|29399.4|29379.4|29349.1|29329.1|986
1611237300000|2021-01-21 13:55:00|29373.2|29353.2|29394.4|29374.4|29394.9|29374.9|29358.6|29338.6|976
1611237600000|2021-01-21 14:00:00|29394.6|29374.6|29385.6|29365.6|29422|29394.2|29385.1|29365.1|909
1611237900000|2021-01-21 14:05:00|29386.2|29366.2|29394|29374|29397.4|29377.4|29378.3|29358.3|813
1611238200000|2021-01-21 14:10:00|29393.8|29373.8|29405.7|29385.7|29409.9|29389.9|29392.4|29372.4|816
1611238500000|2021-01-21 14:15:00|29405.1|29385.1|29417.8|29397.8|29418.5|29398.5|29389.3|29369.3|802
1611238800000|2021-01-21 14:20:00|29417.4|29397.4|29414.3|29394.3|29420.2|29400.2|29401.9|29381.9|778
1611239100000|2021-01-21 14:25:00|29414.6|29394.6|29410.9|29390.9|29421.5|29401.5|29406.5|29386.5|859
1611239400000|2021-01-21 14:30:00|29410.8|29390.8|29407.9|29387.9|29420.1|29400.1|29406.9|29386.9|850
1611239700000|2021-01-21 14:35:00|29407.8|29387.8|29433.3|29413.3|29441.2|29421.2|29406|29386|851
1611240000000|2021-01-21 14:40:00|29433.7|29413.7|29443.6|29423.6|29446|29426|29427.3|29407.3|848
1611240300000|2021-01-21 14:45:00|29443.5|29423.5|29447.9|29427.9|29459.7|29439.7|29441.1|29421.1|813
1611240600000|2021-01-21 14:50:00|29447.7|29427.7|29447.6|29427.6|29459|29439|29441.2|29421.2|893
1611240900000|2021-01-21 14:55:00|29447.4|29427.4|29421.4|29401.4|29449.8|29429.8|29415.7|29395.7|843
1611241200000|2021-01-21 15:00:00|29421.5|29401.5|29409|29389|29427.6|29407.6|29406|29386|871
1611241500000|2021-01-21 15:05:00|29409.1|29389.1|29400.4|29380.4|29420.6|29400.6|29394.8|29360.5|880
1611241800000|2021-01-21 15:10:00|29401.5|29381.5|29384.8|29364.8|29408.2|29382.1|29374.8|29354.6|828
1611242100000|2021-01-21 15:15:00|29384.9|29364.9|29371.3|29351.3|29386.5|29366.5|29365|29345|795
1611242400000|2021-01-21 15:20:00|29372.6|29352.6|29360.8|29340.8|29375.5|29355.5|29357.9|29337.9|699
1611242700000|2021-01-21 15:25:00|29361|29341|29346.3|29326.3|29361.1|29341.1|29345|29325|768
1611243000000|2021-01-21 15:30:00|29345.9|29325.9|29356.3|29336.3|29359.8|29339.8|29344.8|29324.8|838
1611243300000|2021-01-21 15:35:00|29356.5|29336.5|29351.5|29331.5|29363|29343|29349|29329|787
1611243600000|2021-01-21 15:40:00|29352.1|29332.1|29349.3|29329.3|29367.7|29347.7|29344.2|29324.2|791
1611243900000|2021-01-21 15:45:00|29349.5|29329.5|29353.3|29333.3|29354.8|29334.8|29345.1|29325.1|752
1611244200000|2021-01-21 15:50:00|29353.6|29333.6|29336.1|29316.1|29369.4|29349.4|29328.8|29308.8|880
1611244500000|2021-01-21 15:55:00|29336.6|29316.6|29361.3|29341.3|29369.5|29349.5|29335.6|29315.6|1015
1611244800000|2021-01-21 16:00:00|29360.9|29340.9|29365.5|29345.5|29376.8|29356.8|29346.6|29326.6|935
1611245100000|2021-01-21 16:05:00|29366.6|29346.6|29362.5|29342.5|29380.5|29360.5|29360.4|29340.4|815
1611245400000|2021-01-21 16:10:00|29364|29344|29365.3|29345.3|29368.3|29348.3|29358.5|29338.5|696
1611245700000|2021-01-21 16:15:00|29364.9|29344.9|29390.7|29370.7|29398.1|29378.1|29362.8|29342.8|678
1611246000000|2021-01-21 16:20:00|29390.5|29370.5|29385.9|29365.9|29397|29377|29378.6|29358.6|682
1611246300000|2021-01-21 16:25:00|29385.5|29365.5|29391.6|29371.6|29415.9|29378.6|29385.2|29360.3|720
1611246600000|2021-01-21 16:30:00|29391.7|29371.7|29393|29373|29399|29379|29385.3|29365.3|825
1611246900000|2021-01-21 16:35:00|29392.9|29372.9|29414.4|29394.4|29427|29398|29389.2|29369.2|860
1611247200000|2021-01-21 16:40:00|29414.1|29394.1|29409.2|29389.2|29426.2|29402.6|29406.7|29373.7|667
1611247500000|2021-01-21 16:45:00|29408|29388|29403.8|29383.8|29410.1|29390.1|29400.7|29380.7|548
1611247800000|2021-01-21 16:50:00|29403.7|29383.7|29411.9|29391.9|29413.5|29393.5|29396.1|29376.1|678
1611248100000|2021-01-21 16:55:00|29412.8|29392.8|29396.4|29376.4|29416.6|29396.6|29395.9|29375.9|663
1611248400000|2021-01-21 17:00:00|29396.1|29376.1|29401.6|29381.6|29418.9|29385.7|29396.1|29362.4|684
1611248700000|2021-01-21 17:05:00|29401.7|29381.7|29399|29379|29402.6|29382.6|29393.4|29373.4|629
1611249000000|2021-01-21 17:10:00|29398.2|29378.2|29406.8|29386.8|29410.6|29390.6|29395|29375|671
1611249300000|2021-01-21 17:15:00|29407.3|29387.3|29414.1|29394.1|29427.4|29398.6|29406.5|29376.3|724
1611249600000|2021-01-21 17:20:00|29414.3|29394.3|29422.5|29402.5|29426.8|29406.8|29404|29373.7|594
1611249900000|2021-01-21 17:25:00|29422.7|29402.7|29419.5|29399.5|29429|29402.8|29407.1|29372.9|551
1611250200000|2021-01-21 17:30:00|29418.8|29398.8|29417.3|29397.3|29422.6|29402.6|29416.2|29396.2|559
1611250500000|2021-01-21 17:35:00|29417.2|29397.2|29407.3|29387.3|29417.6|29397.6|29406.1|29386.1|629
1611250800000|2021-01-21 17:40:00|29407.2|29387.2|29409.4|29389.4|29412.5|29392.5|29405.3|29385.3|502
1611251100000|2021-01-21 17:45:00|29409.5|29389.5|29400.6|29380.6|29412.9|29392.9|29396.9|29376.9|579
1611251400000|2021-01-21 17:50:00|29400.9|29380.9|29402|29382|29407.9|29387.9|29399.2|29379.2|559
1611251700000|2021-01-21 17:55:00|29401.7|29381.7|29400.6|29380.6|29404|29384|29396.5|29376.5|586
1611252000000|2021-01-21 18:00:00|29400.8|29380.8|29396.7|29376.7|29401.7|29381.7|29393.3|29373.3|524
1611252300000|2021-01-21 18:05:00|29396.8|29376.8|29395.6|29375.6|29397.6|29377.6|29388.1|29368.1|600
1611252600000|2021-01-21 18:10:00|29396|29376|29394.9|29374.9|29407.7|29379|29389|29357.7|557
1611252900000|2021-01-21 18:15:00|29394.7|29374.7|29395.9|29375.9|29399.6|29379.6|29392|29372|515
1611253200000|2021-01-21 18:20:00|29396.3|29376.3|29392.8|29372.8|29396.6|29376.6|29387.9|29367.9|520
1611253500000|2021-01-21 18:25:00|29392.9|29372.9|29389.3|29369.3|29394.2|29374.2|29386|29366|461
1611253800000|2021-01-21 18:30:00|29388.7|29368.7|29393.4|29373.4|29396.5|29376.5|29388.7|29368.7|592
1611254100000|2021-01-21 18:35:00|29393.7|29373.7|29379.5|29359.5|29393.7|29373.7|29375.3|29355.3|633
1611254400000|2021-01-21 18:40:00|29379.8|29359.8|29384.2|29364.2|29402.4|29365.6|29377.7|29352.4|438
1611254700000|2021-01-21 18:45:00|29384.3|29364.3|29386.3|29366.3|29402|29372.1|29381.6|29351.4|498
1611255000000|2021-01-21 18:50:00|29385.2|29365.2|29384.8|29364.8|29401.4|29368.5|29380.4|29346.6|520
1611255300000|2021-01-21 18:55:00|29384.9|29364.9|29375.9|29355.9|29393.5|29366.1|29372.6|29337.4|618
1611255600000|2021-01-21 19:00:00|29377.6|29357.6|29375.7|29355.7|29393.4|29360.4|29374|29340.1|567
1611255900000|2021-01-21 19:05:00|29375.8|29355.8|29376.1|29356.1|29378.3|29358.3|29371.6|29351.6|539
1611256200000|2021-01-21 19:10:00|29375.6|29355.6|29369.7|29349.7|29390.9|29357.7|29363.6|29331.6|670
1611256500000|2021-01-21 19:15:00|29369.6|29349.6|29371.5|29351.5|29386.1|29354.4|29367|29334.5|661
1611256800000|2021-01-21 19:20:00|29372.4|29352.4|29363.8|29343.8|29385.8|29353|29358.8|29325.1|742
1611257100000|2021-01-21 19:25:00|29364.4|29344.4|29365.4|29345.4|29367.3|29347.3|29351.6|29331.6|575
1611257400000|2021-01-21 19:30:00|29363.1|29343.1|29363.9|29343.9|29370|29350|29361.4|29341.4|499
1611257700000|2021-01-21 19:35:00|29361.4|29341.4|29359.4|29339.4|29364.6|29344.6|29356.5|29336.5|455
1611258000000|2021-01-21 19:40:00|29360|29340|29360.5|29340.5|29363.5|29343.5|29356.7|29336.7|302
1611258300000|2021-01-21 19:45:00|29364.1|29344.1|29367.4|29347.4|29367.6|29347.6|29359.2|29339.2|342
1611258600000|2021-01-21 19:50:00|29367.3|29347.3|29365.4|29345.4|29369.7|29349.7|29361.5|29341.5|412
1611258900000|2021-01-21 19:55:00|29365.9|29345.9|29357.5|29337.5|29376.5|29351.7|29356.4|29324.7|649
1611259200000|2021-01-21 20:00:00|29359.3|29339.3|29350.2|29330.2|29382.5|29346.4|29350.2|29317.2|720
1611259500000|2021-01-21 20:05:00|29352.6|29332.6|29349.8|29329.8|29366.6|29335|29342.4|29311.4|619
1611259800000|2021-01-21 20:10:00|29348.7|29328.7|29352.8|29332.8|29364.2|29337.2|29345|29312.9|507
1611260100000|2021-01-21 20:15:00|29354.6|29334.6|29354.3|29334.3|29360|29340|29349|29329|438
1611260400000|2021-01-21 20:20:00|29353.8|29333.8|29343.7|29323.7|29355.1|29335.1|29340.5|29320.5|435
1611260700000|2021-01-21 20:25:00|29344.5|29324.5|29354.4|29304.4|29367.4|29332|29338|29303.5|508
1611261000000|2021-01-21 20:30:00|29356.3|29306.3|29345.6|29325.6|29365.2|29330.7|29338.4|29301.4|531
1611261300000|2021-01-21 20:35:00|29345.4|29325.4|29347|29327|29363.2|29329.4|29337.9|29304.7|454
1611261600000|2021-01-21 20:40:00|29347.6|29327.6|29338.8|29318.8|29362.8|29327.6|29337.9|29304.2|518
1611261900000|2021-01-21 20:45:00|29339.2|29319.2|29354.1|29304.1|29360.8|29324.5|29336.8|29302.8|502
1611262200000|2021-01-21 20:50:00|29353.8|29303.8|29352.7|29302.7|29360.1|29315.9|29334|29296|592
1611262500000|2021-01-21 20:55:00|29352.1|29302.1|29353.3|29303.3|29358.3|29318.2|29326.3|29292.8|626
1611262800000|2021-01-21 21:00:00|29355.9|29305.9|29331.7|29311.7|29355.9|29316.9|29330.9|29296|402
1611263100000|2021-01-21 21:05:00|29330.3|29310.3|29333.1|29313.1|29353.2|29317.4|29330.1|29295.6|349
1611263400000|2021-01-21 21:10:00|29347.2|29297.2|29333.8|29313.8|29356|29316.5|29330.8|29295.9|439
1611263700000|2021-01-21 21:15:00|29348.3|29298.3|29351.9|29301.9|29354.3|29319.7|29331.9|29297.3|387
1611264000000|2021-01-21 21:20:00|29352.1|29302.1|29351|29301|29355.7|29317.6|29332.2|29298|514
1611264300000|2021-01-21 21:25:00|29350.7|29300.7|29335|29315|29353.8|29318.4|29332.6|29298.1|410
1611264600000|2021-01-21 21:30:00|29335.7|29315.7|29332.8|29312.8|29351.6|29317.1|29330.4|29297.2|356
1611264900000|2021-01-21 21:35:00|29332.7|29312.7|29353.9|29303.9|29357.1|29323.5|29330.4|29298.2|316
1611265200000|2021-01-21 21:40:00|29354.3|29304.3|29354.3|29304.3|29358.7|29319.2|29333.4|29297.8|415
1611265500000|2021-01-21 21:45:00|29353.7|29303.7|29346.4|29296.4|29356.5|29306.5|29340.9|29290.1|696
1611265800000|2021-01-21 21:50:00|29346.7|29296.7|29345.1|29295.1|29350.1|29300.1|29339.7|29288.6|673
1611266100000|2021-01-21 21:55:00|29346|29296|29367.1|29297.1|29369.8|29315.4|29336.8|29279.5|567
1611266400000|2021-01-21 22:00:00|29373|29298.4|29366.1|29288.4|29373|29308.7|29354.9|29283.7|51
1611266700000|2021-01-21 22:05:00|29385.3|29289.8|29360.5|29282.9|29412|29309.4|29348.5|29248.5|177
1611267000000|2021-01-21 22:10:00|29360.6|29284.9|29359.3|29300.5|29397.3|29308.2|29348.5|29262.3|150
1611267300000|2021-01-21 22:15:00|29359.1|29304.3|29368.1|29301.1|29384.4|29312|29348.5|29263.7|210
1611267600000|2021-01-21 22:20:00|29359.1|29302.3|29378|29298|29380.5|29307.4|29348.5|29248.7|164
1611267900000|2021-01-21 22:25:00|29359.5|29303.7|29359.1|29284.5|29391.1|29310|29349.6|29254.6|206
1611268200000|2021-01-21 22:30:00|29357.4|29292.3|29357|29307|29372.9|29310|29351.6|29269.3|268
1611268500000|2021-01-21 22:35:00|29357.4|29304.1|29356.6|29279.2|29370.6|29311.3|29348.5|29261.2|263
1611268800000|2021-01-21 22:40:00|29356.2|29288.6|29356.1|29303.2|29369.5|29308.6|29348.7|29268.4|207
1611269100000|2021-01-21 22:45:00|29357.7|29307.7|29355.1|29290.3|29363.8|29307.8|29350.4|29277|222
1611269400000|2021-01-21 22:50:00|29353.5|29293.4|29353.3|29303.3|29365.4|29310.7|29349|29270.6|248
1611269700000|2021-01-21 22:55:00|29350.4|29299.3|29351.2|29292.2|29366.8|29310.9|29348.5|29273.5|235
1611270000000|2021-01-21 23:00:00|29351.9|29297.2|29342.8|29292.8|29365.4|29297.3|29339.1|29274.3|675
1611270300000|2021-01-21 23:05:00|29344.4|29294.4|29343.2|29292.4|29349.5|29299.5|29339.8|29288.6|595
1611270600000|2021-01-21 23:10:00|29343.7|29292.7|29344.6|29294.6|29352.1|29296.4|29338.9|29281.9|716
1611270900000|2021-01-21 23:15:00|29344.4|29294.4|29352.4|29292.7|29354.7|29302.3|29338.8|29287.8|619
1611271200000|2021-01-21 23:20:00|29353|29292.9|29351.6|29301.6|29356.8|29306.8|29346.6|29289.8|845
1611271500000|2021-01-21 23:25:00|29352.2|29302.2|29349.4|29292.6|29357.4|29307.4|29346.9|29287.4|789
1611271800000|2021-01-21 23:30:00|29348.3|29291.8|29343|29293|29356.7|29298.3|29338.5|29288.3|536
1611272100000|2021-01-21 23:35:00|29342.9|29292.9|29346|29296|29347.6|29297.6|29339.7|29289.1|396
1611272400000|2021-01-21 23:40:00|29344.3|29294.3|29345.2|29295.2|29354.8|29298.6|29339.7|29289.7|315
1611272700000|2021-01-21 23:45:00|29345.9|29295.9|29352.2|29302.2|29352.7|29302.7|29343.7|29293.7|346
1611273000000|2021-01-21 23:50:00|29356|29306|29350|29300|29356.1|29306|29346.6|29289.6|321
1611273300000|2021-01-21 23:55:00|29350.2|29300.2|29350|29300|29356.1|29306.1|29347.4|29294.7|288
1611273600000|2021-01-22 00:00:00|29349.9|29299.9|29336.7|29286.7|29355|29305|29336.7|29285.4|458
1611273900000|2021-01-22 00:05:00|29336.3|29286.3|29331.5|29281.5|29339.2|29288.3|29322.3|29271.4|506
1611274200000|2021-01-22 00:10:00|29333.1|29283.1|29321.5|29271.5|29338.3|29287.3|29319.6|29269.6|514
1611274500000|2021-01-22 00:15:00|29322.4|29272.4|29332|29282|29334.4|29283.7|29315.6|29261.8|582
1611274800000|2021-01-22 00:20:00|29330.4|29280.4|29335.9|29285.9|29336.8|29286.8|29325.8|29270.8|553
1611275100000|2021-01-22 00:25:00|29336|29286|29335.2|29285.2|29342|29292|29328.5|29274.8|435
1611275400000|2021-01-22 00:30:00|29336.4|29286.4|29332.6|29282.6|29340|29290|29327.6|29275.2|391
1611275700000|2021-01-22 00:35:00|29333.1|29283.1|29331.1|29281.1|29337.9|29287.9|29327.6|29277.6|350
1611276000000|2021-01-22 00:40:00|29331.7|29281.7|29334.8|29284.8|29338.2|29288.2|29326.8|29276.8|344
1611276300000|2021-01-22 00:45:00|29338.3|29288.3|29336.1|29286.1|29339.7|29289.7|29328.6|29278.6|398
1611276600000|2021-01-22 00:50:00|29340.4|29290.4|29339.8|29289.8|29342.6|29292.6|29331.3|29281.3|482
1611276900000|2021-01-22 00:55:00|29340.1|29290.1|29342.4|29292.4|29345.5|29295.5|29335.8|29285.8|409
1611277200000|2021-01-22 01:00:00|29343.2|29293.2|29349.2|29299.2|29356.9|29306.9|29339.1|29289.1|598
1611277500000|2021-01-22 01:05:00|29349.1|29299.1|29355|29305|29358.7|29308.7|29347.3|29297.3|470
1611277800000|2021-01-22 01:10:00|29353.9|29303.9|29346.8|29296.8|29355.3|29305.3|29346.8|29296.8|373
1611278100000|2021-01-22 01:15:00|29347.5|29297.5|29357.8|29307.8|29362.4|29312.4|29346.3|29296.3|540
1611278400000|2021-01-22 01:20:00|29358.8|29308.8|29361.4|29311.4|29362.6|29312.6|29352.8|29302.8|458
1611278700000|2021-01-22 01:25:00|29361.6|29311.6|29351.1|29301.1|29363.8|29313.8|29346.3|29296.3|451
1611279000000|2021-01-22 01:30:00|29351.4|29301.4|29350.7|29300.7|29359.7|29309.7|29347.1|29297.1|558
1611279300000|2021-01-22 01:35:00|29350.9|29300.9|29340.6|29290.6|29351.9|29301.9|29339.3|29289.3|492
1611279600000|2021-01-22 01:40:00|29341.2|29291.2|29338.4|29288.4|29349.3|29299.3|29337.7|29287.7|409
1611279900000|2021-01-22 01:45:00|29338.3|29288.3|29342.9|29292.9|29344.2|29294.2|29335.1|29285.1|448
1611280200000|2021-01-22 01:50:00|29343.1|29293.1|29345.4|29295.4|29347.1|29297.1|29335.7|29285.7|493
1611280500000|2021-01-22 01:55:00|29345.3|29295.3|29332.5|29282.5|29346.3|29296.3|29328.1|29278.1|494
1611280800000|2021-01-22 02:00:00|29332.8|29282.8|29328|29278|29340.3|29290.3|29326.8|29276.8|511
1611281100000|2021-01-22 02:05:00|29327.9|29277.9|29333|29283|29335.6|29285.6|29318.9|29268.9|514
1611281400000|2021-01-22 02:10:00|29332.8|29282.8|29336.5|29286.5|29341.7|29291.7|29331.2|29281.2|592
1611281700000|2021-01-22 02:15:00|29335.9|29285.9|29344|29294|29346.3|29296.3|29335.1|29285.1|426
1611282000000|2021-01-22 02:20:00|29343.8|29293.8|29343.9|29293.9|29347.2|29297.2|29340|29290|463
1611282300000|2021-01-22 02:25:00|29344|29294|29339|29289|29346.5|29296.5|29332.8|29282.8|414
1611282600000|2021-01-22 02:30:00|29338.9|29288.9|29338|29288|29340.4|29290.4|29332.5|29282.5|400
1611282900000|2021-01-22 02:35:00|29339.6|29289.6|29332|29282|29340.4|29303.7|29323.7|29278.2|391
1611283200000|2021-01-22 02:40:00|29329.8|29279.8|29333.9|29283.9|29334.5|29284.5|29327.1|29277.1|458
1611283500000|2021-01-22 02:45:00|29334.4|29284.4|29331.9|29281.9|29335.2|29301.1|29321.1|29275.4|354
1611283800000|2021-01-22 02:50:00|29331.6|29281.6|29332.8|29282.8|29337.6|29287.6|29328.8|29278.8|363
1611284100000|2021-01-22 02:55:00|29333.1|29283.1|29334.3|29284.3|29337.8|29287.8|29326.9|29276.9|492
1611284400000|2021-01-22 03:00:00|29334|29284|29338.1|29288.1|29341.3|29305.3|29325.1|29283.1|529
1611284700000|2021-01-22 03:05:00|29338.5|29288.5|29338|29288|29341|29291|29331.6|29281.6|562
1611285000000|2021-01-22 03:10:00|29337.5|29287.5|29336.2|29286.2|29341.5|29291.5|29331.1|29281.1|384
1611285300000|2021-01-22 03:15:00|29336.4|29286.4|29340.7|29290.7|29343.3|29293.3|29332.5|29282.5|409
1611285600000|2021-01-22 03:20:00|29340.9|29290.9|29341.1|29291.1|29345.9|29311|29326.1|29285.4|391
1611285900000|2021-01-22 03:25:00|29341.4|29291.4|29345.3|29295.3|29345.5|29311.8|29330|29288.5|348
1611286200000|2021-01-22 03:30:00|29345.2|29295.2|29343.1|29293.1|29345.3|29295.3|29338.7|29288.7|347
1611286500000|2021-01-22 03:35:00|29343.5|29293.5|29344.2|29294.2|29344.5|29309.7|29326.3|29289.9|251
1611286800000|2021-01-22 03:40:00|29344.1|29294.1|29341.3|29291.3|29346.6|29308.8|29325.5|29287|241
1611287100000|2021-01-22 03:45:00|29342.1|29292.1|29342.1|29292.1|29345|29310|29325.5|29288.5|389
1611287400000|2021-01-22 03:50:00|29342.6|29292.6|29333.5|29283.5|29343.5|29308.8|29328.3|29281.6|491
1611287700000|2021-01-22 03:55:00|29334.1|29284.1|29335.2|29285.2|29342.9|29292.9|29333.7|29283.7|412
1611288000000|2021-01-22 04:00:00|29334.9|29284.9|29335.7|29285.7|29340.8|29305.5|29324.5|29280.2|400
1611288300000|2021-01-22 04:05:00|29335.8|29285.8|29337.1|29287.1|29338.5|29304.8|29319.5|29277.8|415
1611288600000|2021-01-22 04:10:00|29335.9|29285.9|29325.7|29305.7|29341.9|29305.7|29321.5|29285.4|464
1611288900000|2021-01-22 04:15:00|29325.2|29305.2|29339.8|29289.8|29343.1|29307.4|29325.1|29286.7|395
1611289200000|2021-01-22 04:20:00|29339|29289|29336.5|29286.5|29342.3|29307.4|29324.8|29274.8|563
1611289500000|2021-01-22 04:25:00|29336.4|29286.4|29334|29284|29343.2|29293.2|29327.1|29271.9|411
1611289800000|2021-01-22 04:30:00|29333.3|29283.3|29333.8|29283.8|29342.2|29292.2|29330.4|29280.4|396
1611290100000|2021-01-22 04:35:00|29334.2|29284.2|29331.5|29281.5|29339.5|29289.5|29327.4|29277.4|371
1611290400000|2021-01-22 04:40:00|29328.8|29278.8|29331.3|29281.3|29335.4|29285.4|29328.2|29278.2|323
1611290700000|2021-01-22 04:45:00|29334.4|29284.4|29325.9|29275.9|29335.8|29285.8|29320.5|29270.5|344
1611291000000|2021-01-22 04:50:00|29325.6|29275.6|29333.8|29283.8|29336.9|29286.9|29324.3|29274.3|374
1611291300000|2021-01-22 04:55:00|29333|29283|29335.2|29285.2|29338.3|29288.3|29328.6|29278.6|345
1611291600000|2021-01-22 05:00:00|29335|29285|29338.1|29288.1|29339.6|29289.6|29330.5|29280.5|391
1611291900000|2021-01-22 05:05:00|29337.3|29287.3|29335.4|29285.4|29341.3|29291.3|29332.1|29282.1|273
1611292200000|2021-01-22 05:10:00|29336.3|29286.3|29340.6|29290.6|29342.9|29292.9|29333.6|29283.6|330
1611292500000|2021-01-22 05:15:00|29340.2|29290.2|29337.3|29287.3|29343.2|29293.2|29335.5|29285.5|323
1611292800000|2021-01-22 05:20:00|29337.4|29287.4|29337.6|29287.6|29342.3|29292.3|29333.1|29283.1|297
1611293100000|2021-01-22 05:25:00|29337.8|29287.8|29333.5|29283.5|29340.8|29290.8|29329.4|29279.4|316
1611293400000|2021-01-22 05:30:00|29335.1|29285.1|29339|29289|29340.9|29290.9|29328.4|29278.4|342
1611293700000|2021-01-22 05:35:00|29338.2|29288.2|29340.9|29290.9|29343.2|29293.2|29335.9|29285.9|293
1611294000000|2021-01-22 05:40:00|29338.8|29288.8|29339.2|29289.2|29342.4|29292.4|29331.5|29281.5|261
1611294300000|2021-01-22 05:45:00|29339.3|29289.3|29339.9|29289.9|29342.9|29292.9|29335.2|29285.2|270
1611294600000|2021-01-22 05:50:00|29339.3|29289.3|29339.3|29289.3|29343.4|29293.4|29335.7|29285.7|338
1611294900000|2021-01-22 05:55:00|29339.1|29289.1|29342|29292|29344.4|29294.4|29335|29285|397
1611295200000|2021-01-22 06:00:00|29342.1|29292.1|29333.9|29313.9|29347|29316.1|29328.5|29291.7|470
1611295500000|2021-01-22 06:05:00|29333.5|29313.5|29338.7|29318.7|29355|29320.5|29332.2|29295.7|470
1611295800000|2021-01-22 06:10:00|29339.6|29319.6|29350.6|29330.6|29365.3|29331.3|29337.4|29299.1|565
1611296100000|2021-01-22 06:15:00|29352.7|29332.7|29352.2|29332.2|29370.9|29337.4|29348.4|29312.1|508
1611296400000|2021-01-22 06:20:00|29352|29332|29349.6|29329.6|29368.8|29336.9|29349.2|29316.5|395
1611296700000|2021-01-22 06:25:00|29349.5|29329.5|29347.2|29327.2|29361.5|29330.8|29344.1|29309.3|321
1611297000000|2021-01-22 06:30:00|29346.8|29326.8|29346.3|29326.3|29362.1|29329.5|29344|29307.8|308
1611297300000|2021-01-22 06:35:00|29346.2|29326.2|29366.5|29316.5|29366.5|29327.6|29344.3|29299.2|278
1611297600000|2021-01-22 06:40:00|29362.5|29312.5|29347.8|29327.8|29362.5|29331.9|29346.8|29308.2|291
1611297900000|2021-01-22 06:45:00|29348|29328|29350.1|29330.1|29363.4|29331.5|29346.2|29308.5|279
1611298200000|2021-01-22 06:50:00|29350.2|29330.2|29350|29330|29363.5|29332.5|29346.1|29310.6|360
1611298500000|2021-01-22 06:55:00|29349.2|29329.2|29366.6|29316.6|29366.9|29332.6|29344.5|29316|407
1611298800000|2021-01-22 07:00:00|29368|29318|29356.7|29336.7|29379.3|29347.7|29351.8|29314|639
1611299100000|2021-01-22 07:05:00|29357.3|29337.3|29365.3|29345.3|29381|29349.5|29355.2|29322|537
1611299400000|2021-01-22 07:10:00|29366.8|29346.8|29375.2|29355.2|29378.6|29358.6|29363.5|29343.5|453
1611299700000|2021-01-22 07:15:00|29375|29355|29374.6|29354.6|29384.8|29364.8|29372.4|29352.4|554
1611300000000|2021-01-22 07:20:00|29374.9|29354.9|29385.6|29365.6|29406|29368.9|29370.4|29334.6|497
1611300300000|2021-01-22 07:25:00|29385.5|29365.5|29388.6|29368.6|29407.4|29373.5|29380.4|29348.1|490
1611300600000|2021-01-22 07:30:00|29388.7|29368.7|29410.7|29390.7|29436.7|29402.1|29387|29367|631
1611300900000|2021-01-22 07:35:00|29412|29392|29412.6|29392.6|29415.6|29395.6|29408.4|29388.4|559
1611301200000|2021-01-22 07:40:00|29412.4|29392.4|29417.5|29397.5|29417.6|29397.6|29406.4|29386.4|500
1611301500000|2021-01-22 07:45:00|29417.6|29397.6|29409.7|29389.7|29418.5|29398.5|29407|29387|460
1611301800000|2021-01-22 07:50:00|29409.5|29389.5|29402|29382|29419|29399|29399.4|29379.4|524
1611302100000|2021-01-22 07:55:00|29402.3|29382.3|29405.9|29385.9|29414.3|29394.3|29400.6|29380.6|680
1611302400000|2021-01-22 08:00:00|29405.8|29385.8|29393.8|29373.8|29409.5|29389.5|29378.6|29352.4|751
1611302700000|2021-01-22 08:05:00|29393.9|29373.9|29392.2|29372.2|29400.9|29380.9|29386.9|29366.9|664
1611303000000|2021-01-22 08:10:00|29392.9|29372.9|29401.3|29381.3|29411.7|29382.2|29388|29361.4|530
1611303300000|2021-01-22 08:15:00|29401.5|29381.5|29411.2|29391.2|29416.1|29396.1|29395.7|29375.7|745
1611303600000|2021-01-22 08:20:00|29412.1|29392.1|29415.1|29395.1|29425.9|29405.9|29410.6|29390.6|623
1611303900000|2021-01-22 08:25:00|29414.5|29394.5|29400.3|29380.3|29414.5|29394.5|29398.8|29378.8|608
1611304200000|2021-01-22 08:30:00|29400.5|29380.5|29364.9|29344.9|29418.8|29383.4|29362.2|29342.2|769
1611304500000|2021-01-22 08:35:00|29366.4|29346.4|29319.1|29299.1|29366.4|29346.4|29315|29295|941
1611304800000|2021-01-22 08:40:00|29318.6|29298.6|29315|29295|29327.6|29307.6|29306.4|29286.4|851
1611305100000|2021-01-22 08:45:00|29314.8|29294.8|29307.8|29287.8|29318.9|29298.9|29299.3|29279.3|732
1611305400000|2021-01-22 08:50:00|29308.3|29288.3|29302.9|29282.9|29317.9|29297.9|29301.1|29281.1|779
1611305700000|2021-01-22 08:55:00|29304.1|29284.1|29303.7|29283.7|29311.8|29291.8|29297.2|29277.2|798
1611306000000|2021-01-22 09:00:00|29304.6|29284.6|29277.8|29257.8|29313.3|29284.6|29270.2|29235.2|922
1611306300000|2021-01-22 09:05:00|29277.6|29257.6|29298.1|29278.1|29301.7|29281.7|29277.4|29257.4|775
1611306600000|2021-01-22 09:10:00|29297.4|29277.4|29300.4|29280.4|29309.1|29289.1|29297|29277|668
1611306900000|2021-01-22 09:15:00|29300.6|29280.6|29306.3|29286.3|29310.4|29290.4|29297.7|29277.7|647
1611307200000|2021-01-22 09:20:00|29306.1|29286.1|29319.2|29299.2|29324.7|29304.7|29302.4|29282.4|709
1611307500000|2021-01-22 09:25:00|29319|29299|29320.9|29300.9|29321.6|29301.6|29310.4|29290.4|633
1611307800000|2021-01-22 09:30:00|29321|29301|29323.7|29303.7|29328.1|29308.1|29313.4|29293.4|768
1611308100000|2021-01-22 09:35:00|29322.9|29302.9|29319.7|29299.7|29328.8|29308.8|29312.9|29292.9|678
1611308400000|2021-01-22 09:40:00|29319.6|29299.6|29342|29322|29342.4|29322.4|29318.7|29298.7|685
1611308700000|2021-01-22 09:45:00|29342.5|29322.5|29330.6|29310.6|29354.4|29334.4|29329.3|29309.3|821
1611309000000|2021-01-22 09:50:00|29329.6|29309.6|29330.5|29310.5|29335.9|29315.9|29325.4|29305.4|609
1611309300000|2021-01-22 09:55:00|29330.4|29310.4|29318.1|29298.1|29332.1|29312.1|29316.1|29296.1|582
1611309600000|2021-01-22 10:00:00|29318.4|29298.4|29315.1|29295.1|29325.7|29305.7|29314.4|29294.4|533
1611309900000|2021-01-22 10:05:00|29315.3|29295.3|29320.9|29300.9|29320.9|29300.9|29310.1|29290.1|463
1611310200000|2021-01-22 10:10:00|29320.8|29300.8|29319.8|29299.8|29321.9|29301.9|29312.3|29292.3|353
1611310500000|2021-01-22 10:15:00|29318.3|29298.3|29326|29306|29328.5|29308.5|29314.4|29294.4|452
1611310800000|2021-01-22 10:20:00|29325|29305|29324.6|29304.6|29327.7|29307.7|29316.5|29296.5|508
1611311100000|2021-01-22 10:25:00|29324.7|29304.7|29318.8|29298.8|29325.1|29305.1|29315.2|29295.2|512
1611311400000|2021-01-22 10:30:00|29317.7|29297.7|29329.2|29309.2|29332.5|29312.5|29317|29297|529
1611311700000|2021-01-22 10:35:00|29329.3|29309.3|29328.8|29308.8|29335.7|29315.7|29325.4|29305.4|497
1611312000000|2021-01-22 10:40:00|29328.6|29308.6|29337.9|29317.9|29339.7|29319.7|29327.4|29307.4|503
1611312300000|2021-01-22 10:45:00|29336.7|29316.7|29328.7|29308.7|29339.2|29319.2|29327|29307|483
1611312600000|2021-01-22 10:50:00|29328.8|29308.8|29342.2|29322.2|29342.3|29322.3|29328.4|29308.4|482
1611312900000|2021-01-22 10:55:00|29342.9|29322.9|29355.3|29335.3|29375.7|29343.3|29340.9|29320.9|622
1611313200000|2021-01-22 11:00:00|29355.9|29335.9|29355.5|29335.5|29356.3|29336.3|29328.2|29308.2|710
1611313500000|2021-01-22 11:05:00|29352.5|29332.5|29334.8|29314.8|29355.4|29335.4|29334.7|29314.7|618
1611313800000|2021-01-22 11:10:00|29335|29315|29341.6|29321.6|29343.8|29323.8|29334.5|29314.5|610
1611314100000|2021-01-22 11:15:00|29343.2|29323.2|29331.4|29311.4|29347.5|29327.5|29329.3|29309.3|562
1611314400000|2021-01-22 11:20:00|29331.9|29311.9|29334.3|29314.3|29337.8|29317.8|29323.5|29303.5|665
1611314700000|2021-01-22 11:25:00|29333.8|29313.8|29326.1|29306.1|29335.9|29315.9|29319.3|29299.3|694
1611315000000|2021-01-22 11:30:00|29325.6|29305.6|29325.3|29305.3|29331.3|29311.3|29322.3|29302.3|561
1611315300000|2021-01-22 11:35:00|29325.4|29305.4|29323.7|29303.7|29326.3|29306.3|29319.6|29299.6|447
1611315600000|2021-01-22 11:40:00|29323.9|29303.9|29317.3|29297.3|29325.6|29305.6|29314.8|29294.8|498
1611315900000|2021-01-22 11:45:00|29317.7|29297.7|29290.8|29270.8|29317.8|29297.8|29286.1|29266.1|673
1611316200000|2021-01-22 11:50:00|29290.3|29270.3|29304.7|29284.7|29309.6|29289.6|29288.5|29268.5|497
1611316500000|2021-01-22 11:55:00|29304.6|29284.6|29333.2|29313.2|29335.8|29315.8|29303.2|29283.2|684
1611316800000|2021-01-22 12:00:00|29333.7|29313.7|29329.1|29309.1|29339.9|29319.9|29323.6|29303.6|656
1611317100000|2021-01-22 12:05:00|29329.3|29309.3|29338|29318|29354.9|29324|29322.6|29302.6|701
1611317400000|2021-01-22 12:10:00|29338.1|29318.1|29356.1|29336.1|29359.7|29339.7|29328.5|29295|687
1611317700000|2021-01-22 12:15:00|29355.9|29335.9|29351.6|29331.6|29357.5|29337.5|29344.9|29324.9|616
1611318000000|2021-01-22 12:20:00|29351.8|29331.8|29357.2|29337.2|29360.3|29340.3|29341.9|29321.9|723
1611318300000|2021-01-22 12:25:00|29357.3|29337.3|29370|29350|29379.4|29359.4|29355.1|29335.1|703
1611318600000|2021-01-22 12:30:00|29369.8|29349.8|29388.3|29368.3|29395.1|29375.1|29364.3|29344.3|690
1611318900000|2021-01-22 12:35:00|29388.6|29368.6|29414.3|29394.3|29417.9|29397.9|29388.6|29368.6|669
1611319200000|2021-01-22 12:40:00|29414.4|29394.4|29433.9|29413.9|29436|29416|29411|29391|646
1611319500000|2021-01-22 12:45:00|29434.5|29414.5|29423.2|29403.2|29438.8|29418.8|29423|29403|546
1611319800000|2021-01-22 12:50:00|29423.1|29403.1|29423.3|29403.3|29429|29409|29409|29389|569
1611320100000|2021-01-22 12:55:00|29422.7|29402.7|29420.7|29400.7|29432.8|29412.8|29417.9|29397.9|673
1611320400000|2021-01-22 13:00:00|29420.9|29400.9|29412.3|29392.3|29433.1|29413.1|29409|29389|801
1611320700000|2021-01-22 13:05:00|29413|29393|29421.3|29401.3|29427.4|29407.4|29401.5|29381.5|646
1611321000000|2021-01-22 13:10:00|29420.5|29400.5|29425.2|29405.2|29431.6|29411.6|29419.2|29399.2|742
1611321300000|2021-01-22 13:15:00|29425.1|29405.1|29424.8|29404.8|29430.4|29410.4|29416|29396|689
1611321600000|2021-01-22 13:20:00|29423.5|29403.5|29424.5|29404.5|29436.2|29416.2|29419.4|29399.4|622
1611321900000|2021-01-22 13:25:00|29424.2|29404.2|29415.5|29395.5|29424.7|29404.7|29414.5|29394.5|663
1611322200000|2021-01-22 13:30:00|29415.3|29395.3|29416|29396|29432.3|29400.3|29410.2|29380.7|657
1611322500000|2021-01-22 13:35:00|29416.4|29396.4|29428.7|29408.7|29438.3|29418.3|29415.3|29395.3|638
1611322800000|2021-01-22 13:40:00|29428.4|29408.4|29419.5|29399.5|29442|29411.8|29419|29392|680
1611323100000|2021-01-22 13:45:00|29419.4|29399.4|29416.3|29396.3|29422.5|29402.5|29414|29394|577
1611323400000|2021-01-22 13:50:00|29416.7|29396.7|29407.4|29387.4|29416.9|29396.9|29404.5|29384.5|502
1611323700000|2021-01-22 13:55:00|29406.6|29386.6|29404.7|29384.7|29408|29388|29393.8|29373.8|733
1611324000000|2021-01-22 14:00:00|29405.6|29385.6|29398|29378|29420|29387.8|29392.9|29366|740
1611324300000|2021-01-22 14:05:00|29398.4|29378.4|29408.5|29388.5|29422|29402|29395.3|29375.3|686
1611324600000|2021-01-22 14:10:00|29408.4|29388.4|29432|29412|29433.3|29413.3|29400.7|29380.7|600
1611324900000|2021-01-22 14:15:00|29430.5|29410.5|29408|29388|29431|29411|29404.5|29384.5|658
1611325200000|2021-01-22 14:20:00|29407.6|29387.6|29412.7|29392.7|29413.2|29393.2|29401.1|29381.1|537
1611325500000|2021-01-22 14:25:00|29412.8|29392.8|29403.7|29383.7|29432.1|29398.7|29400.5|29380.5|538
1611325800000|2021-01-22 14:30:00|29401.8|29381.8|29396.2|29376.2|29409.4|29389.4|29395.7|29375.7|607
1611326100000|2021-01-22 14:35:00|29394.3|29374.3|29407.6|29387.6|29416.1|29396.1|29394.3|29374.3|671
1611326400000|2021-01-22 14:40:00|29407.3|29387.3|29416.8|29366.8|29423.1|29391.9|29394.6|29366.8|847
1611326700000|2021-01-22 14:45:00|29420.8|29370.8|29394.8|29374.8|29428.7|29394.3|29384.1|29364.1|893
1611327000000|2021-01-22 14:50:00|29394.9|29374.9|29399.2|29379.2|29414.2|29394.2|29394.9|29374.9|873
1611327300000|2021-01-22 14:55:00|29399.5|29379.5|29381.4|29361.4|29407.7|29387.7|29377.7|29341.9|716
1611327600000|2021-01-22 15:00:00|29381.3|29361.3|29376.2|29356.2|29387.2|29367.2|29371.9|29328.2|785
1611327900000|2021-01-22 15:05:00|29377.1|29357.1|29358.6|29338.6|29378.2|29358.2|29354.4|29334.4|786
1611328200000|2021-01-22 15:10:00|29358.8|29338.8|29349.1|29329.1|29363.3|29343.3|29344|29324|660
1611328500000|2021-01-22 15:15:00|29348.8|29328.8|29355.1|29335.1|29357.9|29337.9|29341.6|29321.6|665
1611328800000|2021-01-22 15:20:00|29355.8|29335.8|29355.4|29335.4|29367.4|29347.4|29350.8|29330.8|659
1611329100000|2021-01-22 15:25:00|29355.5|29335.5|29357.8|29337.8|29365.3|29345.3|29352|29332|591
1611329400000|2021-01-22 15:30:00|29357.7|29337.7|29387.3|29367.3|29391.2|29371.2|29351.1|29331.1|746
1611329700000|2021-01-22 15:35:00|29387.8|29367.8|29396.4|29376.4|29402.4|29382.4|29381.7|29361.7|766
1611330000000|2021-01-22 15:40:00|29396.7|29376.7|29387.5|29367.5|29401.7|29381.7|29384.7|29364.7|688
1611330300000|2021-01-22 15:45:00|29387.9|29367.9|29396.2|29376.2|29401|29381|29385.1|29365.1|830
1611330600000|2021-01-22 15:50:00|29396|29376|29416.6|29396.6|29419.3|29399.3|29391.4|29371.4|774
1611330900000|2021-01-22 15:55:00|29416.4|29396.4|29393.8|29373.8|29416.6|29396.6|29383.2|29363.2|884
1611331200000|2021-01-22 16:00:00|29394|29374|29384.4|29364.4|29395.7|29375.7|29380.3|29360.3|691
1611331500000|2021-01-22 16:05:00|29384.5|29364.5|29392|29342|29393.6|29370.2|29376.2|29341.6|615
1611331800000|2021-01-22 16:10:00|29392.1|29342.1|29377.9|29357.9|29398.6|29362.5|29373.3|29341.3|645
1611332100000|2021-01-22 16:15:00|29376.7|29356.7|29405.7|29355.7|29408.2|29373.6|29370.8|29350.8|625
1611332400000|2021-01-22 16:20:00|29405.8|29355.8|29391.4|29371.4|29411.6|29379.5|29387.6|29355.4|613
1611332700000|2021-01-22 16:25:00|29390|29370|29389.7|29339.7|29400.1|29370|29369|29318.4|826
1611333000000|2021-01-22 16:30:00|29389.4|29339.4|29354.7|29334.7|29396.4|29348|29351.5|29331.5|850
1611333300000|2021-01-22 16:35:00|29353.3|29333.3|29392.4|29342.4|29393.8|29356.4|29352.1|29326.1|667
1611333600000|2021-01-22 16:40:00|29391.8|29341.8|29382|29332|29394.2|29346.7|29365.9|29316.5|676
1611333900000|2021-01-22 16:45:00|29382.1|29332.1|29368.5|29318.5|29386.2|29353|29355.8|29316.5|634
1611334200000|2021-01-22 16:50:00|29368.4|29318.4|29359.8|29339.8|29370.6|29343.1|29352.4|29314.9|563
1611334500000|2021-01-22 16:55:00|29360|29340|29379|29329|29380|29342.8|29353.4|29325.5|551
1611334800000|2021-01-22 17:00:00|29379.3|29329.3|29385.5|29335.5|29386.4|29351|29358.5|29321.1|572
1611335100000|2021-01-22 17:05:00|29385.8|29335.8|29389.7|29339.7|29392.4|29357.6|29372.2|29333.9|484
1611335400000|2021-01-22 17:10:00|29390|29340|29380.2|29330.2|29390.1|29355.3|29359.6|29326.7|538
1611335700000|2021-01-22 17:15:00|29380.5|29330.5|29366.6|29316.6|29380.5|29330.5|29361.3|29311.3|503
1611336000000|2021-01-22 17:20:00|29366.8|29316.8|29383.7|29333.7|29386.3|29336.3|29365.2|29315.2|463
1611336300000|2021-01-22 17:25:00|29383.8|29333.8|29387.4|29337.4|29392.6|29358|29368.5|29330.5|481
1611336600000|2021-01-22 17:30:00|29387.9|29337.9|29398.2|29348.2|29400.7|29358.7|29370.2|29335.3|553
1611336900000|2021-01-22 17:35:00|29398|29348|29401.4|29351.4|29401.4|29365.2|29376.3|29341.5|516
1611337200000|2021-01-22 17:40:00|29401.7|29351.7|29405.2|29355.2|29406|29370.4|29381.3|29346.5|553
1611337500000|2021-01-22 17:45:00|29404.5|29354.5|29399.9|29349.9|29405.5|29355.5|29398.4|29348.4|449
1611337800000|2021-01-22 17:50:00|29401.1|29351.1|29403.7|29353.7|29408.4|29358.4|29399.6|29349.6|414
1611338100000|2021-01-22 17:55:00|29404.4|29354.4|29398.4|29348.4|29411|29361|29396.5|29346.5|539
1611338400000|2021-01-22 18:00:00|29397.5|29347.5|29398.1|29348.1|29405.2|29355.2|29389|29339|689
1611338700000|2021-01-22 18:05:00|29398.3|29348.3|29397.7|29347.7|29402.5|29352.5|29387.2|29337.2|577
1611339000000|2021-01-22 18:10:00|29398.9|29348.9|29394.2|29344.2|29399.4|29349.4|29389.3|29339.3|544
1611339300000|2021-01-22 18:15:00|29395.3|29345.3|29391.2|29341.2|29396.7|29346.7|29390.3|29340.3|369
1611339600000|2021-01-22 18:20:00|29392.1|29342.1|29390.7|29340.7|29396.3|29346.3|29384.5|29334.5|418
1611339900000|2021-01-22 18:25:00|29391|29341|29389.2|29339.2|29391.1|29341.1|29384.5|29334.5|420
1611340200000|2021-01-22 18:30:00|29388.6|29338.6|29392.8|29342.8|29396.9|29346.9|29386.8|29336.8|423
1611340500000|2021-01-22 18:35:00|29392.9|29342.9|29390|29340|29395.9|29345.9|29388.3|29338.3|350
1611340800000|2021-01-22 18:40:00|29390.2|29340.2|29387.8|29337.8|29393.4|29343.4|29385.8|29335.8|367
1611341100000|2021-01-22 18:45:00|29388.3|29338.3|29392|29342|29395.7|29345.7|29386.3|29336.3|446
1611341400000|2021-01-22 18:50:00|29392.3|29342.3|29393|29343|29399.2|29349.2|29391.2|29341.2|435
1611341700000|2021-01-22 18:55:00|29394.7|29344.7|29399.5|29349.5|29400.1|29363.7|29383.6|29339.2|473
1611342000000|2021-01-22 19:00:00|29400|29350|29394.9|29344.9|29400|29365.1|29381.3|29344.7|394
1611342300000|2021-01-22 19:05:00|29395|29345|29373.3|29353.3|29395.2|29363.3|29368.6|29335.1|428
1611342600000|2021-01-22 19:10:00|29373.2|29353.2|29375|29355|29375.2|29355.2|29371|29351|290
1611342900000|2021-01-22 19:15:00|29374.8|29354.8|29381.2|29361.2|29394.6|29362|29371.2|29343.9|446
1611343200000|2021-01-22 19:20:00|29381.3|29361.3|29376|29356|29381.7|29361.7|29375.4|29355.4|413
1611343500000|2021-01-22 19:25:00|29376.6|29356.6|29374.4|29354.4|29377.5|29357.5|29364.7|29344.7|449
1611343800000|2021-01-22 19:30:00|29374.5|29354.5|29376.6|29356.6|29389.2|29359.6|29372.4|29337.5|267
1611344100000|2021-01-22 19:35:00|29377|29357|29376.7|29356.7|29392.7|29359.8|29375.6|29342.1|371
1611344400000|2021-01-22 19:40:00|29376.8|29356.8|29381|29361|29392.4|29361.4|29374.1|29342|371
1611344700000|2021-01-22 19:45:00|29380.9|29360.9|29406.9|29356.9|29408.5|29371.7|29378.3|29351.4|433
1611345000000|2021-01-22 19:50:00|29406.4|29356.4|29406.6|29356.6|29410.5|29376.1|29389.8|29355|407
1611345300000|2021-01-22 19:55:00|29406.8|29356.8|29411.8|29361.8|29412.3|29376.4|29393.2|29356.1|408
1611345600000|2021-01-22 20:00:00|29411.5|29361.5|29393.1|29373.1|29415.5|29376.8|29393.1|29357.1|435
1611345900000|2021-01-22 20:05:00|29393|29373|29407.2|29357.2|29410.6|29375.6|29390.9|29356.4|335
1611346200000|2021-01-22 20:10:00|29409.7|29359.7|29395.5|29375.5|29416.5|29383.3|29394.3|29356.1|435
1611346500000|2021-01-22 20:15:00|29396.3|29376.3|29405|29355|29410.6|29378.9|29388.6|29353.2|362
1611346800000|2021-01-22 20:20:00|29404.8|29354.8|29405.4|29355.4|29409|29374.6|29390.8|29351.9|302
1611347100000|2021-01-22 20:25:00|29403.5|29353.5|29406.4|29356.4|29410.1|29371.8|29387|29348.9|277
1611347400000|2021-01-22 20:30:00|29405.1|29355.1|29405.7|29355.7|29411.8|29361.8|29404.5|29354.5|390
1611347700000|2021-01-22 20:35:00|29404.2|29354.2|29404.4|29354.4|29411.3|29372.5|29392.5|29352|328
1611348000000|2021-01-22 20:40:00|29406.8|29356.8|29403|29353|29408.2|29358.2|29400.9|29350.9|381
1611348300000|2021-01-22 20:45:00|29402.9|29352.9|29407.5|29357.5|29413|29374.5|29389|29349.7|435
1611348600000|2021-01-22 20:50:00|29408.5|29358.5|29411.9|29361.9|29417.1|29367.1|29407.8|29357.8|465
1611348900000|2021-01-22 20:55:00|29412.2|29362.2|29415.1|29365.1|29415.4|29365.4|29404.1|29354.1|498
1611349200000|2021-01-22 21:00:00|29414.8|29364.8|29414.8|29364.8|29424.2|29374.2|29413.5|29361|469
1611349500000|2021-01-22 21:05:00|29416.8|29366.8|29410.2|29360.2|29418.8|29368.8|29408.6|29358.6|275
1611349800000|2021-01-22 21:10:00|29409.3|29359.3|29407.4|29357.4|29418.6|29368.6|29406|29356|252
1611350100000|2021-01-22 21:15:00|29410.8|29360.8|29414.3|29364.3|29417.3|29367.3|29406|29356|245
1611350400000|2021-01-22 21:20:00|29414.2|29364.2|29415.7|29365.7|29418.5|29368.5|29407.2|29357.2|199
1611350700000|2021-01-22 21:25:00|29409.1|29359.1|29405|29355|29418|29368|29403.9|29353.9|263
1611351000000|2021-01-22 21:30:00|29407|29357|29410.4|29360.4|29416|29366|29404.9|29354.9|269
1611351300000|2021-01-22 21:35:00|29410.8|29360.8|29414.7|29364.7|29417.3|29367.3|29405.5|29355.5|226
1611351600000|2021-01-22 21:40:00|29416|29366|29421.2|29371.2|29445.5|29375.5|29406|29328.3|278
1611351900000|2021-01-22 21:45:00|29425|29375|29411.1|29361.1|29432.3|29382.3|29409.6|29359.6|375
1611352200000|2021-01-22 21:50:00|29411.4|29361.4|29413.6|29363.6|29428.5|29365.3|29409.3|29341.9|299
1611352500000|2021-01-22 21:55:00|29413.2|29363.2|29439.8|29322.8|29444.1|29382|29408.9|29317.5|315
1611522000000|2021-01-24 21:00:00|29433|29311|29433|29311|29433|29311|29433|29311|1
1611522600000|2021-01-24 21:10:00|29406.1|29336.1|29409.9|29339.9|29409.9|29339.9|29406.1|29336.1|2
1611522900000|2021-01-24 21:15:00|29430|29316|29430|29316|29430|29346.2|29412|29316|7
1611523200000|2021-01-24 21:20:00|29407.4|29337.4|29430|29311|29430|29337.4|29407.4|29311|2
1611523500000|2021-01-24 21:25:00|29426||29426||29426||29426||1
1611523800000|2021-01-24 21:30:00|29430|29341.5|29433|29315|29435|29341.5|29411.5|29314|5
1611524100000|2021-01-24 21:35:00||29311||29311||29311||29311|1
1611524400000|2021-01-24 21:40:00|29408|29338|29426|29311|29426|29338|29408|29311|2
1611524700000|2021-01-24 21:45:00|29526.7|29384.7|29426|29321|29526.7|29384.7|29426|29320|4
1611525000000|2021-01-24 21:50:00|29432|29320|29432|29320|29433|29320|29432|29320|3
1611525300000|2021-01-24 21:55:00|29433|29311|29430|29311|29433|29347.4|29411.2|29310|10
1611525600000|2021-01-24 22:00:00|29433|29316.7|29463.7|29321.7|29487.8|29349.2|29409|29310.1|75
1611525900000|2021-01-24 22:05:00|29452.7|29321.3|29457.8|29321.9|29496.3|29354.3|29441|29311.4|78
1611526200000|2021-01-24 22:10:00|29463.2|29322|29451.3|29334.3|29469.3|29351.8|29416.9|29317.4|107
1611526500000|2021-01-24 22:15:00|29449.8|29332.8|29445|29346|29461.5|29356.7|29423.3|29319.7|214
1611526800000|2021-01-24 22:20:00|29445.6|29343|29440|29338.7|29457.3|29359|29420.8|29330.6|116
1611527100000|2021-01-24 22:25:00|29433.3|29344.2|29426.2|29335.7|29450.7|29359.5|29417.2|29320.6|158
1611527400000|2021-01-24 22:30:00|29425.9|29336.3|29423.6|29336.9|29445.2|29349.5|29420.1|29313.7|168
1611527700000|2021-01-24 22:35:00|29432.9|29320.5|29426.1|29343.3|29444.7|29357|29414.5|29317.2|180
1611528000000|2021-01-24 22:40:00|29420.4|29346.4|29423.1|29343|29438.9|29354.7|29413.3|29318.7|169
1611528300000|2021-01-24 22:45:00|29423.2|29340.9|29422.2|29349|29446.5|29358.1|29418.1|29314.6|141
1611528600000|2021-01-24 22:50:00|29422.3|29345.8|29429.7|29340.6|29447.8|29358.8|29420.2|29320.4|204
1611528900000|2021-01-24 22:55:00|29429.8|29340.4|29425.8|29349.4|29450|29360|29415.5|29324.8|207
1611529200000|2021-01-24 23:00:00|29421.1|29349.6|29417.1|29349|29431.8|29359.9|29408|29338.9|435
1611529500000|2021-01-24 23:05:00|29411.1|29346.9|29419.7|29348.7|29433.4|29361.3|29407.9|29334.9|367
1611529800000|2021-01-24 23:10:00|29419.9|29349.2|29417.8|29360.1|29431.8|29367.2|29411.3|29341.1|337
1611530100000|2021-01-24 23:15:00|29416.7|29360.9|29418.5|29354.2|29428.7|29365.3|29413.9|29348.7|363
1611530400000|2021-01-24 23:20:00|29420.2|29352.4|29420.5|29355.2|29427.8|29364.1|29407.5|29341.8|342
1611530700000|2021-01-24 23:25:00|29422.7|29359|29429.4|29358.6|29432|29367.2|29413.1|29351.6|338
1611531000000|2021-01-24 23:30:00|29428.2|29359.8|29430.6|29344.5|29433.6|29367.7|29412.9|29344.5|396
1611531300000|2021-01-24 23:35:00|29427.9|29347.5|29419.3|29349.7|29511.2|29394.2|29408.2|29316.4|397
1611531600000|2021-01-24 23:40:00|29419|29350.9|29415.5|29350|29426.4|29360.3|29408.4|29343.4|324
1611531900000|2021-01-24 23:45:00|29410.9|29349.9|29416.4|29343.9|29429.9|29361.8|29404.2|29328.1|274
1611532200000|2021-01-24 23:50:00|29423.6|29336.7|29413.8|29354.3|29428.7|29362.4|29408.7|29333.7|264
1611532500000|2021-01-24 23:55:00|29419.3|29349.3|29413.5|29359.6|29422.2|29360.8|29408.5|29343.6|235
1611532800000|2021-01-25 00:00:00|29415.1|29357.4|29421|29355.8|29425.2|29361.6|29402.8|29344.5|458
1611533100000|2021-01-25 00:05:00|29416.4|29355.3|29417.4|29350.1|29423.8|29360.5|29407.7|29345|388
1611533400000|2021-01-25 00:10:00|29417.9|29348.2|29410.5|29354.1|29421.9|29363.4|29409.2|29344.9|342
1611533700000|2021-01-25 00:15:00|29410.6|29354.2|29399|29339.3|29420|29356.5|29389.7|29328|380
1611534000000|2021-01-25 00:20:00|29399.1|29339.4|29388.2|29338.2|29409|29348.4|29385.6|29335.3|429
1611534300000|2021-01-25 00:25:00|29388.4|29338.4|29390.8|29335.8|29396.7|29345.6|29379.4|29329.4|428
1611534600000|2021-01-25 00:30:00|29388.4|29338.4|29384.9|29334.9|29400.4|29345.7|29380.3|29330|452
1611534900000|2021-01-25 00:35:00|29385.7|29335.7|29399.5|29333.7|29403.1|29345|29380|29328.8|447
1611535200000|2021-01-25 00:40:00|29391|29341|29386.3|29336.3|29404.1|29344.8|29382.3|29329|385
1611535500000|2021-01-25 00:45:00|29385|29335|29399.2|29340.7|29405.4|29342.8|29380|29327.6|540
1611535800000|2021-01-25 00:50:00|29398.9|29339.7|29395.7|29345.7|29404.8|29345.7|29384.4|29333|708
1611536100000|2021-01-25 00:55:00|29394.9|29344.9|29404.1|29354.1|29415.6|29356.6|29389.2|29339.2|679
1611536400000|2021-01-25 01:00:00|29405.1|29355.1|29416.2|29363.2|29425|29364.9|29396.8|29340.7|610
1611536700000|2021-01-25 01:05:00|29411.9|29361.9|29410.8|29360.8|29414.3|29364|29406.6|29355.5|466
1611537000000|2021-01-25 01:10:00|29410.3|29360.3|29403.5|29353.5|29415|29361.3|29401.2|29350.5|507
1611537300000|2021-01-25 01:15:00|29403.1|29353.1|29412.9|29353.9|29414.7|29361.9|29398.5|29347.9|494
1611537600000|2021-01-25 01:20:00|29412.1|29354.5|29415.2|29361.2|29417.3|29363.9|29404.7|29353.5|397
1611537900000|2021-01-25 01:25:00|29411.2|29360|29410.8|29360.8|29415.9|29365.8|29406.9|29356.1|396
1611538200000|2021-01-25 01:30:00|29409.8|29359.8|29407.8|29357.8|29412|29360.9|29400.7|29350.7|438
1611538500000|2021-01-25 01:35:00|29407|29357|29418.1|29368.1|29418.6|29368.2|29402.4|29352.4|457
1611538800000|2021-01-25 01:40:00|29418.7|29366.6|29419.1|29369.1|29422|29370.2|29412.1|29359.9|435
1611539100000|2021-01-25 01:45:00|29421.7|29368.9|29418.1|29365.3|29426|29371|29411.8|29360|565
1611539400000|2021-01-25 01:50:00|29417.1|29366.3|29412.3|29362.3|29424.3|29369|29409.9|29358.8|512
1611539700000|2021-01-25 01:55:00|29411.9|29361.9|29411.8|29361.8|29420.1|29365.9|29407.3|29357.3|438
1611540000000|2021-01-25 02:00:00|29411.9|29361.9|29407.5|29357.5|29422.4|29362.5|29406.2|29352.5|442
1611540300000|2021-01-25 02:05:00|29408.1|29358.1|29407.4|29346.6|29409.5|29358.8|29399.8|29344|595
1611540600000|2021-01-25 02:10:00|29407.8|29346.4|29403.4|29353.4|29410.9|29356|29398|29343.8|537
1611540900000|2021-01-25 02:15:00|29404.7|29354.7|29399.7|29346.5|29416.5|29357.8|29397.1|29341.8|435
1611541200000|2021-01-25 02:20:00|29402.7|29345.2|29395.2|29344|29409.1|29351.4|29394|29339.8|440
1611541500000|2021-01-25 02:25:00|29396.1|29345.3|29397.2|29340.4|29411|29349.2|29386.9|29330.7|403
1611541800000|2021-01-25 02:30:00|29398.3|29344.2|29390.4|29340.4|29406.8|29346.6|29387|29334.5|416
1611542100000|2021-01-25 02:35:00|29390|29340|29382.5|29332.5|29396|29342.9|29379|29328.2|500
1611542400000|2021-01-25 02:40:00|29382.6|29332.6|29382.5|29332.5|29396.6|29334.9|29378.1|29319.8|465
1611542700000|2021-01-25 02:45:00|29381.8|29331.8|29383|29331.7|29394.9|29333|29376.1|29321.9|519
1611543000000|2021-01-25 02:50:00|29386.3|29328.5|29375.4|29325.4|29389.3|29333.4|29374.7|29320.6|623
1611543300000|2021-01-25 02:55:00|29377.1|29327.1|29392.4|29332.6|29397.9|29342.4|29374.6|29324.2|641
1611543600000|2021-01-25 03:00:00|29390.5|29333.1|29376.8|29325.1|29395.3|29336.3|29374.6|29321.5|612
1611543900000|2021-01-25 03:05:00|29376.5|29325.6|29390|29320.2|29390.7|29332.2|29374.8|29319.4|393
1611544200000|2021-01-25 03:10:00|29390.6|29320.8|29379.8|29329|29392.9|29331.8|29375.1|29317.9|391
1611544500000|2021-01-25 03:15:00|29379.1|29329.1|29380.2|29320.4|29385.2|29330.7|29374.5|29314.2|439
1611544800000|2021-01-25 03:20:00|29379.3|29320.9|29374.7|29324.7|29383.6|29325.9|29369.2|29313.2|559
1611545100000|2021-01-25 03:25:00|29374.5|29324.5|29373.3|29317.3|29383|29327.4|29369.4|29313.1|373
1611545400000|2021-01-25 03:30:00|29373.1|29318.1|29373.4|29323.2|29381.9|29329.6|29369.3|29313.4|453
1611545700000|2021-01-25 03:35:00|29375.2|29321.7|29372.6|29321.3|29380.5|29328.7|29372.6|29319.1|387
1611546000000|2021-01-25 03:40:00|29373.4|29321.8|29377.2|29322.2|29383.2|29328.5|29369.9|29314.8|298
1611546300000|2021-01-25 03:45:00|29373.4|29322.4|29381.3|29327.4|29389.8|29330|29369.2|29316.8|392
1611546600000|2021-01-25 03:50:00|29382.3|29326.6|29377.7|29326|29386.7|29332.9|29375.3|29318.8|438
1611546900000|2021-01-25 03:55:00|29377.8|29327|29381.6|29322.5|29386.5|29331|29370.7|29318.5|538
1611547200000|2021-01-25 04:00:00|29377|29323.2|29376.1|29324.6|29384.8|29329.3|29373.8|29318.1|364
1611547500000|2021-01-25 04:05:00|29376|29324.5|29373.2|29323.2|29387.7|29328.6|29371.6|29316.7|369
1611547800000|2021-01-25 04:10:00|29375.2|29322.4|29375.8|29325.8|29379.9|29326.8|29368.8|29315.5|403
1611548100000|2021-01-25 04:15:00|29375.7|29325.7|29372.7|29320.1|29377|29326.7|29367.9|29317.2|373
1611548400000|2021-01-25 04:20:00|29373.7|29319.5|29373.1|29323|29378.4|29324.5|29367.1|29310.9|369
1611548700000|2021-01-25 04:25:00|29373.2|29323.1|29372.4|29309.4|29379|29323.1|29363.9|29308.7|403
1611549000000|2021-01-25 04:30:00|29371.7|29309.9|29365.4|29315.4|29375.4|29322.5|29364.7|29309.9|466
1611549300000|2021-01-25 04:35:00|29368.2|29318.2|29372.4|29319.8|29375.2|29325.2|29365.9|29313.5|421
1611549600000|2021-01-25 04:40:00|29372|29319.3|29369.1|29319.1|29376.2|29323.1|29366.1|29310.9|335
1611549900000|2021-01-25 04:45:00|29369.6|29319.6|29363.7|29313.7|29376.9|29326.9|29362.8|29311.9|312
1611550200000|2021-01-25 04:50:00|29364.3|29314.3|29371.1|29321.1|29375.6|29325.6|29363.2|29310|391
1611550500000|2021-01-25 04:55:00|29373.4|29323.4|29373|29323|29378.7|29326.4|29368.2|29318.2|361
1611550800000|2021-01-25 05:00:00|29374.3|29322.5|29375.5|29325.5|29381.2|29328.8|29370.7|29315.8|326
1611551100000|2021-01-25 05:05:00|29375.3|29325.3|29373.4|29323.4|29381.2|29330|29372.2|29320.5|350
1611551400000|2021-01-25 05:10:00|29373.6|29323.6|29371|29316.5|29376.3|29326.3|29367.8|29316.4|393
1611551700000|2021-01-25 05:15:00|29370.4|29316.8|29371.4|29320.1|29380.5|29326|29367.7|29313.8|301
1611552000000|2021-01-25 05:20:00|29371.7|29320.7|29369.4|29319.4|29378.5|29324.2|29366.4|29315.6|348
1611552300000|2021-01-25 05:25:00|29370.3|29320.3|29369.1|29317.5|29372.9|29320.6|29362.7|29311.7|404
1611552600000|2021-01-25 05:30:00|29369.8|29317.6|29365.4|29315.4|29370.9|29320.3|29361.7|29309.5|483
1611552900000|2021-01-25 05:35:00|29365.9|29315.9|29368.5|29311.9|29369.9|29318.1|29361.8|29310.4|406
1611553200000|2021-01-25 05:40:00|29367.7|29313.5|29372|29322|29374.8|29324.8|29363.4|29310.5|421
1611553500000|2021-01-25 05:45:00|29372.1|29322.1|29372|29316.7|29378.9|29328.9|29366|29312|376
1611553800000|2021-01-25 05:50:00|29368.8|29318.8|29374.3|29324.3|29378.8|29328.8|29367.4|29314|435
1611554100000|2021-01-25 05:55:00|29375.2|29325.2|29366.4|29309.4|29376.7|29326.7|29361.2|29306.5|414
1611554400000|2021-01-25 06:00:00|29362.8|29311|29359|29309|29365.6|29315.6|29354.5|29304.5|472
1611554700000|2021-01-25 06:05:00|29359.1|29309.1|29359|29309|29364.2|29314.2|29356|29306|361
1611555000000|2021-01-25 06:10:00|29359.1|29309.1|29361.1|29311.1|29364.6|29314.6|29356.2|29306.2|398
1611555300000|2021-01-25 06:15:00|29361.7|29311.7|29363.4|29313.4|29376.2|29326.2|29360.4|29310.4|430
1611555600000|2021-01-25 06:20:00|29365.8|29315.8|29365.7|29315.7|29375|29325|29360.5|29310.5|450
1611555900000|2021-01-25 06:25:00|29365.8|29315.8|29367.2|29317.2|29371.9|29321.9|29364.6|29314.6|434
1611556200000|2021-01-25 06:30:00|29367.1|29317.1|29369.3|29319.3|29373.9|29323.9|29364.5|29314.5|264
1611556500000|2021-01-25 06:35:00|29367.4|29317.4|29368.4|29318.4|29374.4|29324.4|29366.7|29316.7|393
1611556800000|2021-01-25 06:40:00|29368.5|29318.5|29366|29316|29378.1|29328.1|29363.9|29313.9|396
1611557100000|2021-01-25 06:45:00|29366.1|29316.1|29365|29315|29366.3|29316.3|29360.8|29310.8|347
1611557400000|2021-01-25 06:50:00|29365.5|29315.5|29377|29327|29378.5|29328.5|29363.8|29313.8|439
1611557700000|2021-01-25 06:55:00|29376.5|29326.5|29371.8|29321.8|29379.4|29341|29354|29317.8|499
1611558000000|2021-01-25 07:00:00|29358.1|29338.1|29364.9|29314.9|29369.5|29338.1|29349|29310.1|676
1611558300000|2021-01-25 07:05:00|29364.8|29314.8|29343|29323|29371.6|29326.5|29338.4|29304.2|575
1611558600000|2021-01-25 07:10:00|29343.6|29323.6|29348.8|29328.8|29363.4|29330.5|29338.2|29305.1|624
1611558900000|2021-01-25 07:15:00|29350|29330|29342.1|29322.1|29377|29344.3|29337.8|29307.7|651
1611559200000|2021-01-25 07:20:00|29342.5|29322.5|29324|29304|29361.9|29330|29323.5|29302.2|616
1611559500000|2021-01-25 07:25:00|29324.2|29304.2|29320.6|29300.6|29337.9|29305|29317.5|29285.5|489
1611559800000|2021-01-25 07:30:00|29320.2|29300.2|29308.8|29288.8|29330.2|29304.1|29286.5|29214|606
1611560100000|2021-01-25 07:35:00|29308.4|29288.4|29316.6|29296.6|29319.2|29299.2|29302.4|29282.4|610
1611560400000|2021-01-25 07:40:00|29317.5|29297.5|29312.9|29292.9|29319.7|29299.7|29307.3|29287.3|563
1611560700000|2021-01-25 07:45:00|29312.6|29292.6|29326.5|29306.5|29344.2|29314.3|29298.9|29278.9|588
1611561000000|2021-01-25 07:50:00|29326.6|29306.6|29318.4|29298.4|29345.8|29312.2|29314.1|29294.1|499
1611561300000|2021-01-25 07:55:00|29317.9|29297.9|29321.4|29301.4|29324.4|29304.4|29315.3|29295.3|602
1611561600000|2021-01-25 08:00:00|29321.6|29301.6|29326.5|29306.5|29331.2|29311.2|29314.4|29294.4|783
1611561900000|2021-01-25 08:05:00|29326.8|29306.8|29325.8|29305.8|29330.8|29310.8|29320.8|29300.8|626
1611562200000|2021-01-25 08:10:00|29325.9|29305.9|29336.7|29316.7|29343.9|29323.9|29325.7|29305.7|722
1611562500000|2021-01-25 08:15:00|29336.8|29316.8|29364|29344|29381|29345.7|29333|29309.3|918
1611562800000|2021-01-25 08:20:00|29364.1|29344.1|29350.4|29330.4|29370.2|29350.2|29347.5|29327.5|773
1611563100000|2021-01-25 08:25:00|29350.1|29330.1|29348.8|29328.8|29367.7|29347.7|29348.4|29328.4|665
1611563400000|2021-01-25 08:30:00|29349|29329|29346.9|29326.9|29356.2|29336.2|29344.4|29324.4|594
1611563700000|2021-01-25 08:35:00|29347|29327|29342.8|29322.8|29350.1|29330.1|29342.5|29322.5|578
1611564000000|2021-01-25 08:40:00|29343.2|29323.2|29315.5|29295.5|29352.8|29332.8|29311.5|29290.8|653
1611564300000|2021-01-25 08:45:00|29315.7|29295.7|29342.7|29322.7|29349.7|29329.7|29315.5|29295.5|575
1611564600000|2021-01-25 08:50:00|29342.8|29322.8|29352.9|29332.9|29356.7|29336.7|29342|29322|688
1611564900000|2021-01-25 08:55:00|29356.7|29336.7|29352|29332|29370|29339.8|29347.5|29316.8|504
1611565200000|2021-01-25 09:00:00|29352.5|29332.5|29391.7|29371.7|29392.1|29372.1|29348.2|29328.2|913
1611565500000|2021-01-25 09:05:00|29392|29372|29382.1|29362.1|29392.7|29372.7|29377.9|29357.9|718
1611565800000|2021-01-25 09:10:00|29382.5|29362.5|29384.8|29364.8|29385.4|29365.4|29376.1|29356.1|462
1611566100000|2021-01-25 09:15:00|29384.6|29364.6|29405.1|29385.1|29407|29387|29384.6|29364.6|723
1611566400000|2021-01-25 09:20:00|29405|29385|29414.5|29394.5|29414.9|29394.9|29404.5|29384.5|658
1611566700000|2021-01-25 09:25:00|29414.3|29394.3|29409.7|29389.7|29427.5|29407.5|29407.7|29387.7|773
1611567000000|2021-01-25 09:30:00|29408|29388|29390|29370|29412.2|29392.2|29386.2|29366.2|777
1611567300000|2021-01-25 09:35:00|29392.3|29372.3|29393.9|29373.9|29394.5|29374.5|29385.3|29365.3|760
1611567600000|2021-01-25 09:40:00|29394|29374|29409.4|29389.4|29413|29393|29391.7|29371.7|708
1611567900000|2021-01-25 09:45:00|29409.2|29389.2|29415.9|29395.9|29419.4|29399.4|29406.2|29386.2|751
1611568200000|2021-01-25 09:50:00|29416.1|29396.1|29409.9|29389.9|29423.3|29403.3|29406.2|29386.2|704
1611568500000|2021-01-25 09:55:00|29409.7|29389.7|29425.3|29405.3|29429|29409|29404.6|29384.6|660
1611568800000|2021-01-25 10:00:00|29425.8|29405.8|29400.7|29380.7|29461.8|29426.2|29400.4|29368.2|881
1611569100000|2021-01-25 10:05:00|29400.5|29380.5|29412.5|29392.5|29418|29398|29386|29356.6|823
1611569400000|2021-01-25 10:10:00|29412.3|29392.3|29442.1|29422.1|29442.1|29422.1|29404.9|29384.9|769
1611569700000|2021-01-25 10:15:00|29441.8|29421.8|29407.4|29387.4|29443.4|29423.4|29387.7|29367.7|849
1611570000000|2021-01-25 10:20:00|29407.3|29387.3|29392.4|29372.4|29424.7|29404.7|29376.8|29356.8|818
1611570300000|2021-01-25 10:25:00|29391.6|29371.6|29390.5|29370.5|29395.4|29375.4|29387.8|29367.8|842
1611570600000|2021-01-25 10:30:00|29390.2|29370.2|29387.8|29367.8|29394.2|29374.2|29381.4|29361.4|727
1611570900000|2021-01-25 10:35:00|29386.7|29366.7|29382.7|29362.7|29393.2|29373.2|29381.2|29361.2|611
1611571200000|2021-01-25 10:40:00|29381.9|29361.9|29383.2|29363.2|29384.7|29364.7|29377.5|29357.5|557
1611571500000|2021-01-25 10:45:00|29382.2|29362.2|29379.8|29359.8|29393.2|29373.2|29375.6|29355.6|638
1611571800000|2021-01-25 10:50:00|29379.3|29359.3|29381.5|29361.5|29386|29366|29376|29356|608
1611572100000|2021-01-25 10:55:00|29381.6|29361.6|29371.9|29351.9|29382.3|29362.3|29368.2|29348.2|671
1611572400000|2021-01-25 11:00:00|29372.8|29352.8|29367.4|29347.4|29376.7|29356.7|29366.4|29346.4|565
1611572700000|2021-01-25 11:05:00|29369.2|29349.2|29379.8|29359.8|29380.1|29360.1|29369.1|29349.1|576
1611573000000|2021-01-25 11:10:00|29379.7|29359.7|29374.1|29354.1|29380.5|29360.5|29372.6|29352.6|512
1611573300000|2021-01-25 11:15:00|29373.9|29353.9|29374|29354|29380.3|29360.3|29373.3|29353.3|551
1611573600000|2021-01-25 11:20:00|29373.3|29353.3|29370.3|29350.3|29377.9|29357.9|29365.3|29345.3|473
1611573900000|2021-01-25 11:25:00|29370.2|29350.2|29371.3|29351.3|29371.3|29351.3|29362.2|29342.2|516
1611574200000|2021-01-25 11:30:00|29371.4|29351.4|29374.3|29354.3|29376.2|29356.2|29370.5|29350.5|446
1611574500000|2021-01-25 11:35:00|29374.1|29354.1|29372.8|29352.8|29377.4|29357.4|29372|29352|441
1611574800000|2021-01-25 11:40:00|29372.7|29352.7|29367.5|29347.5|29375.6|29355.6|29365.3|29345.3|403
1611575100000|2021-01-25 11:45:00|29367.1|29347.1|29364.2|29344.2|29372|29352|29356.2|29336.2|644
1611575400000|2021-01-25 11:50:00|29363.1|29343.1|29362.4|29342.4|29364.1|29344.1|29357.2|29337.2|496
1611575700000|2021-01-25 11:55:00|29362.6|29342.6|29370.9|29350.9|29371.7|29351.7|29359.9|29339.9|669
1611576000000|2021-01-25 12:00:00|29371.5|29351.5|29381.4|29361.4|29381.7|29361.7|29370.2|29350.2|723
1611576300000|2021-01-25 12:05:00|29381.3|29361.3|29376.5|29356.5|29381.9|29361.9|29374.7|29354.7|460
1611576600000|2021-01-25 12:10:00|29376.2|29356.2|29376.8|29356.8|29380.5|29360.5|29370.2|29350.2|583
1611576900000|2021-01-25 12:15:00|29378.6|29358.6|29375|29355|29380.2|29360.2|29369.1|29349.1|482
1611577200000|2021-01-25 12:20:00|29373.5|29353.5|29376.6|29356.6|29378.2|29358.2|29370.5|29350.5|430
1611577500000|2021-01-25 12:25:00|29376.4|29356.4|29389.8|29369.8|29397.4|29377.4|29374.4|29354.4|552
1611577800000|2021-01-25 12:30:00|29390.8|29370.8|29386.3|29366.3|29394.2|29374.2|29383.4|29363.4|590
1611578100000|2021-01-25 12:35:00|29386.8|29366.8|29404.9|29384.9|29411.3|29391.3|29385.9|29365.9|730
1611578400000|2021-01-25 12:40:00|29404.8|29384.8|29404.4|29384.4|29410.6|29390.6|29401.4|29381.4|584
1611578700000|2021-01-25 12:45:00|29404.8|29384.8|29393.5|29373.5|29411.5|29391.5|29392.4|29372.4|629
1611579000000|2021-01-25 12:50:00|29394.2|29374.2|29396.8|29376.8|29398|29378|29392.5|29372.5|544
1611579300000|2021-01-25 12:55:00|29396.5|29376.5|29397.4|29377.4|29408.7|29388.7|29395|29375|753
1611579600000|2021-01-25 13:00:00|29398.2|29378.2|29413.9|29393.9|29419|29399|29397|29377|800
1611579900000|2021-01-25 13:05:00|29412.7|29392.7|29418.6|29398.6|29426.4|29406.4|29411.5|29391.5|738
1611580200000|2021-01-25 13:10:00|29418.7|29398.7|29419|29399|29420.9|29400.9|29412.8|29392.8|589
1611580500000|2021-01-25 13:15:00|29417.9|29397.9|29411.5|29391.5|29421.3|29401.3|29408.2|29388.2|701
1611580800000|2021-01-25 13:20:00|29409.9|29389.9|29403.5|29383.5|29414.3|29394.3|29400.9|29380.9|502
1611581100000|2021-01-25 13:25:00|29403.8|29383.8|29408.1|29388.1|29411|29391|29400.6|29380.6|588
1611581400000|2021-01-25 13:30:00|29410.8|29390.8|29412.1|29392.1|29419.8|29399.8|29407|29387|702
1611581700000|2021-01-25 13:35:00|29411.4|29391.4|29419.1|29399.1|29423.5|29403.5|29410.3|29390.3|706
1611582000000|2021-01-25 13:40:00|29418.7|29398.7|29439.6|29419.6|29445.8|29425.8|29416.8|29396.8|886
1611582300000|2021-01-25 13:45:00|29438.4|29418.4|29431.9|29411.9|29442.3|29422.3|29429.1|29409.1|869
1611582600000|2021-01-25 13:50:00|29431.5|29411.5|29415.4|29395.4|29434|29414|29413.5|29393.5|742
1611582900000|2021-01-25 13:55:00|29417.6|29397.6|29422.9|29402.9|29426.6|29406.6|29415.7|29395.7|614
1611583200000|2021-01-25 14:00:00|29423.9|29403.9|29414.2|29394.2|29424.5|29404.5|29411.8|29391.8|567
1611583500000|2021-01-25 14:05:00|29414.9|29394.9|29410.2|29390.2|29419.8|29399.8|29407.1|29387.1|509
1611583800000|2021-01-25 14:10:00|29409.5|29389.5|29419.3|29399.3|29423|29403|29409.5|29389.5|664
1611584100000|2021-01-25 14:15:00|29419.6|29399.6|29425|29405|29426.5|29406.5|29416|29396|513
1611584400000|2021-01-25 14:20:00|29425.1|29405.1|29435.5|29415.5|29435.5|29415.5|29420.9|29400.9|622
1611584700000|2021-01-25 14:25:00|29434.8|29414.8|29431.4|29411.4|29441.3|29421.3|29427.3|29407.3|622
1611585000000|2021-01-25 14:30:00|29431.6|29411.6|29424.6|29404.6|29433|29413|29412.5|29392.5|865
1611585300000|2021-01-25 14:35:00|29424.7|29404.7|29440.2|29420.2|29441.6|29421.6|29419|29399|820
1611585600000|2021-01-25 14:40:00|29440.4|29420.4|29439.7|29419.7|29451.6|29431.6|29435.6|29415.6|737
1611585900000|2021-01-25 14:45:00|29439.9|29419.9|29477.6|29457.6|29482.3|29462.3|29438.3|29418.3|841
1611586200000|2021-01-25 14:50:00|29476.8|29456.8|29487.6|29467.6|29499.6|29479.6|29471.9|29451.9|981
1611586500000|2021-01-25 14:55:00|29487.8|29467.8|29490|29470|29492.4|29472.4|29480.4|29460.4|872
1611586800000|2021-01-25 15:00:00|29489.6|29469.6|29480.6|29460.6|29508.1|29475.8|29475.3|29455.3|928
1611587100000|2021-01-25 15:05:00|29480.3|29460.3|29482.6|29462.6|29486.1|29466.1|29473.1|29453.1|864
1611587400000|2021-01-25 15:10:00|29482.1|29462.1|29522.4|29502.4|29543.2|29523.2|29479.3|29459.3|966
1611587700000|2021-01-25 15:15:00|29521.7|29501.7|29497.9|29477.9|29522|29502|29486.8|29466.8|822
1611588000000|2021-01-25 15:20:00|29497.3|29477.3|29474.3|29454.3|29502.2|29482.2|29472.7|29452.7|811
1611588300000|2021-01-25 15:25:00|29474|29454|29488.6|29468.6|29491.1|29471.1|29472.1|29452.1|783
1611588600000|2021-01-25 15:30:00|29489|29469|29478.4|29458.4|29494.5|29474.5|29477.7|29457.7|801
1611588900000|2021-01-25 15:35:00|29478.5|29458.5|29478.8|29458.8|29487|29467|29475|29455|705
1611589200000|2021-01-25 15:40:00|29479|29459|29487.7|29467.7|29490.6|29470.6|29475.1|29455.1|659
1611589500000|2021-01-25 15:45:00|29488|29468|29501.5|29481.5|29503.5|29483.5|29480.6|29460.6|756
1611589800000|2021-01-25 15:50:00|29502.5|29482.5|29482.5|29462.5|29503.7|29483.7|29478.4|29458.4|938
1611590100000|2021-01-25 15:55:00|29482.3|29462.3|29453.1|29433.1|29484.2|29464.2|29451.5|29431.5|989
1611590400000|2021-01-25 16:00:00|29453.9|29433.9|29456.1|29436.1|29461.5|29441.5|29433.1|29413.1|937
1611590700000|2021-01-25 16:05:00|29455.6|29435.6|29492.8|29472.8|29493.4|29473.4|29455.4|29435.4|986
1611591000000|2021-01-25 16:10:00|29492.5|29472.5|29525.1|29505.1|29532.5|29510.5|29491.7|29462.4|1042
1611591300000|2021-01-25 16:15:00|29525.4|29505.4|29528.3|29478.3|29554.8|29511.9|29503.1|29471.4|1003
1611591600000|2021-01-25 16:20:00|29529.6|29479.6|29521.7|29501.7|29530.6|29504|29503.7|29463.4|927
1611591900000|2021-01-25 16:25:00|29521.6|29501.6|29514.1|29464.1|29522.5|29502.5|29494.1|29457|786
1611592200000|2021-01-25 16:30:00|29513.3|29463.3|29504.5|29454.5|29521.7|29487.8|29490.2|29448.4|934
1611592500000|2021-01-25 16:35:00|29505.8|29455.8|29501.1|29451.1|29508.7|29479.1|29482.4|29442.9|993
1611592800000|2021-01-25 16:40:00|29501.4|29451.4|29473.9|29453.9|29501.8|29464.7|29468.7|29428.2|871
1611593100000|2021-01-25 16:45:00|29474|29454|29476.2|29456.2|29492.3|29464.2|29463.4|29427.5|920
1611593400000|2021-01-25 16:50:00|29475.9|29455.9|29485.6|29465.6|29500.5|29467|29473.5|29440.9|764
1611593700000|2021-01-25 16:55:00|29485.2|29465.2|29471.9|29451.9|29492|29472|29468.1|29430.5|769
1611594000000|2021-01-25 17:00:00|29483|29433|29468.1|29448.1|29491.8|29458|29465.3|29424.6|745
1611594300000|2021-01-25 17:05:00|29467.8|29447.8|29466.5|29446.5|29488.2|29463.8|29462|29429.5|831
1611594600000|2021-01-25 17:10:00|29482.2|29432.2|29486.6|29436.6|29496.5|29460|29456.4|29423.7|761
1611594900000|2021-01-25 17:15:00|29485|29435|29484.8|29434.8|29493|29456.4|29467.2|29427.5|741
1611595200000|2021-01-25 17:20:00|29484.6|29434.6|29478.7|29458.7|29493|29458.9|29465.1|29427.8|860
1611595500000|2021-01-25 17:25:00|29478.1|29458.1|29499.3|29449.3|29499.8|29464.5|29468|29435.4|803
1611595800000|2021-01-25 17:30:00|29499.5|29449.5|29477.9|29457.9|29499.5|29461.3|29471.9|29437.1|738
1611596100000|2021-01-25 17:35:00|29478|29458|29490.1|29440.1|29495|29462.4|29470.6|29435.9|741
1611596400000|2021-01-25 17:40:00|29491|29441|29444.5|29424.5|29492.1|29455.5|29440.2|29420.2|649
1611596700000|2021-01-25 17:45:00|29444.1|29424.1|29441.1|29421.1|29444.8|29424.8|29437.7|29417.7|571
1611597000000|2021-01-25 17:50:00|29441|29421|29477.5|29427.5|29478.2|29445.7|29440|29406|534
1611597300000|2021-01-25 17:55:00|29477.2|29427.2|29477.7|29427.7|29484.4|29451|29457.9|29422.8|685
1611597600000|2021-01-25 18:00:00|29477.6|29427.6|29468.4|29448.4|29487.2|29451.1|29461.3|29422.9|608
1611597900000|2021-01-25 18:05:00|29466.5|29446.5|29487|29437|29493.1|29456.2|29466.5|29432.9|538
1611598200000|2021-01-25 18:10:00|29487.2|29437.2|29467.5|29447.5|29489.5|29449|29455.9|29422.1|695
1611598500000|2021-01-25 18:15:00|29468.1|29448.1|29487.4|29437.4|29489|29452.6|29462.8|29435|638
1611598800000|2021-01-25 18:20:00|29486.9|29436.9|29468.5|29448.5|29489.4|29451.5|29464.7|29434.2|631
1611599100000|2021-01-25 18:25:00|29468.3|29448.3|29475.9|29425.9|29478.6|29449.1|29459.4|29425.7|533
1611599400000|2021-01-25 18:30:00|29476|29426|29469.5|29449.5|29480.2|29450.3|29460.1|29424.9|460
1611599700000|2021-01-25 18:35:00|29469.4|29449.4|29466.2|29446.2|29481.4|29449.9|29463.8|29429.3|456
1611600000000|2021-01-25 18:40:00|29466.5|29446.5|29468.6|29448.6|29482.5|29450.2|29464.1|29430.4|388
1611600300000|2021-01-25 18:45:00|29468|29448|29466.1|29446.1|29473.1|29453.1|29465.5|29445.5|484
1611600600000|2021-01-25 18:50:00|29466.3|29446.3|29465.7|29445.7|29482.3|29448.9|29461.8|29428.3|374
1611600900000|2021-01-25 18:55:00|29466.7|29446.7|29460.3|29440.3|29468.3|29448.3|29458.8|29438.8|475
1611601200000|2021-01-25 19:00:00|29460|29440|29460.2|29440.2|29479.6|29449|29458.9|29424.6|536
1611601500000|2021-01-25 19:05:00|29460.5|29440.5|29464.9|29444.9|29478.5|29446.4|29457.9|29428.1|395
1611601800000|2021-01-25 19:10:00|29465.5|29445.5|29467|29447|29482.1|29448.1|29460.8|29426.8|382
1611602100000|2021-01-25 19:15:00|29466.8|29446.8|29482.2|29432.2|29484.7|29451.4|29463.1|29431.9|448
1611602400000|2021-01-25 19:20:00|29482.1|29432.1|29474.9|29454.9|29490.9|29457.2|29469.1|29432.1|490
1611602700000|2021-01-25 19:25:00|29474.8|29454.8|29494.7|29444.7|29495.5|29461.2|29472.6|29442.4|474
1611603000000|2021-01-25 19:30:00|29494.5|29444.5|29477.7|29457.7|29495.6|29461.3|29475.3|29442.8|437
1611603300000|2021-01-25 19:35:00|29476.5|29456.5|29491|29441|29493|29459.8|29474.5|29440.1|359
1611603600000|2021-01-25 19:40:00|29490.1|29440.1|29476.1|29456.1|29493.3|29458.7|29473.7|29439.3|328
1611603900000|2021-01-25 19:45:00|29475.6|29455.6|29487.8|29437.8|29489.9|29459.4|29470.4|29435.3|382
1611604200000|2021-01-25 19:50:00|29487.7|29437.7|29473.4|29453.4|29489.3|29458.4|29471.7|29435.2|401
1611604500000|2021-01-25 19:55:00|29473.3|29453.3|29481.1|29431.1|29484.4|29458.1|29464.8|29430.5|510
1611604800000|2021-01-25 20:00:00|29480.4|29430.4|29465.5|29445.5|29481.7|29447.7|29461.8|29426.8|587
1611605100000|2021-01-25 20:05:00|29465.3|29445.3|29479.6|29429.6|29481.5|29449.9|29463.1|29428.2|564
1611605400000|2021-01-25 20:10:00|29479.5|29429.5|29470.8|29450.8|29486.2|29454.9|29467|29428.8|683
1611605700000|2021-01-25 20:15:00|29471.5|29451.5|29485.9|29435.9|29489.4|29455.1|29468|29435.1|564
1611606000000|2021-01-25 20:20:00|29485.7|29435.7|29486.8|29436.8|29487.3|29451.6|29467.1|29431.6|418
1611606300000|2021-01-25 20:25:00|29486.5|29436.5|29488.9|29438.9|29491.8|29455.7|29470.7|29434.9|401
1611606600000|2021-01-25 20:30:00|29488.4|29438.4|29487.6|29437.6|29495.6|29456.7|29472.2|29436|524
1611606900000|2021-01-25 20:35:00|29487.8|29437.8|29492.2|29442.2|29495.3|29458|29472.9|29437.5|437
1611607200000|2021-01-25 20:40:00|29490.8|29440.8|29486|29436|29496.5|29460.8|29471.7|29435.2|469
1611607500000|2021-01-25 20:45:00|29473|29453|29472|29452|29489.7|29454.5|29468.7|29433.3|481
1611607800000|2021-01-25 20:50:00|29473.3|29453.3|29470.7|29450.7|29494.6|29455.1|29468.5|29434|436
1611608100000|2021-01-25 20:55:00|29471|29451|29468.2|29448.2|29489.4|29454.7|29466|29431.4|511
1611608400000|2021-01-25 21:00:00|29468.3|29448.3|29480.1|29430.1|29493.5|29452.7|29465.2|29429.3|557
1611608700000|2021-01-25 21:05:00|29483.3|29433.3|29488.4|29438.4|29495.9|29457.1|29466.9|29429.6|514
1611609000000|2021-01-25 21:10:00|29488.2|29438.2|29486.7|29436.7|29496.5|29455.5|29471.2|29433.5|523
1611609300000|2021-01-25 21:15:00|29485.7|29435.7|29476.5|29426.5|29490|29454.4|29461|29423.9|437
1611609600000|2021-01-25 21:20:00|29461.2|29441.2|29477.8|29427.8|29483|29449.1|29460|29422.8|446
1611609900000|2021-01-25 21:25:00|29477.9|29427.9|29490.9|29440.9|29491.2|29454.8|29459.1|29424.3|404
1611610200000|2021-01-25 21:30:00|29490.3|29440.3|29480.7|29430.7|29490.3|29440.3|29476.6|29426.6|387
1611610500000|2021-01-25 21:35:00|29480.9|29430.9|29480.6|29430.6|29484.1|29434.1|29472.6|29422.6|378
1611610800000|2021-01-25 21:40:00|29480.9|29430.9|29481.9|29431.9|29487.6|29437.6|29478.8|29428.8|372
1611611100000|2021-01-25 21:45:00|29479.4|29429.4|29480.3|29430.3|29497.9|29442.7|29474.4|29418.4|738
1611611400000|2021-01-25 21:50:00|29480.5|29429|29482.6|29432.6|29488.5|29440.5|29460.5|29421.4|739
1611611700000|2021-01-25 21:55:00|29483.1|29433.1|29487.7|29437.7|29491.8|29438.3|29474.2|29418|749
1611612000000|2021-01-25 22:00:00|29487.6|29437.6|29489.4|29426.6|29498.7|29439.8|29487.6|29425.7|37
1611612300000|2021-01-25 22:05:00|29508.9|29410.5|29512.6|29404.1|29525|29439.9|29476.9|29399.1|127
1611612600000|2021-01-25 22:10:00|29493.1|29429.8|29514.3|29397.3|29520.2|29429.8|29473.3|29396.2|210
1611612900000|2021-01-25 22:15:00|29514.6|29397.6|29490.8|29416.3|29514.6|29432.6|29467.8|29390.1|163
1611613200000|2021-01-25 22:20:00|29465.7|29415.7|29491.5|29414.1|29510.8|29428.6|29460.3|29393.7|159
1611613500000|2021-01-25 22:25:00|29476.8|29408.3|29526.1|29438.6|29526.1|29438.6|29458.1|29392.3|196
1611613800000|2021-01-25 22:30:00|29502|29414|29491.9|29424.6|29514.9|29433.4|29476.4|29400.8|302
1611614100000|2021-01-25 22:35:00|29491.7|29422|29488|29413.8|29502.6|29431.2|29475.2|29400.2|443
1611614400000|2021-01-25 22:40:00|29487.6|29415.2|29498|29420|29516.7|29433.1|29484.5|29400.8|342
1611614700000|2021-01-25 22:45:00|29498.9|29420.8|29489.9|29426.3|29504.6|29441.3|29483.5|29399.2|520
1611615000000|2021-01-25 22:50:00|29492.1|29425.8|29485.2|29425|29497.9|29437.4|29477.5|29414.6|459
1611615300000|2021-01-25 22:55:00|29484.5|29424.6|29490.2|29414.1|29496|29437.6|29475.4|29409.5|434
1611615600000|2021-01-25 23:00:00|29488.1|29419.2|29478.8|29425.2|29489.8|29430.6|29473.1|29414.8|534
1611615900000|2021-01-25 23:05:00|29481|29426|29479|29429|29486.8|29431.5|29473.9|29418.4|371
1611616200000|2021-01-25 23:10:00|29477.9|29427.9|29481.2|29431.2|29495.3|29437.3|29473.3|29420.4|346
1611616500000|2021-01-25 23:15:00|29481.3|29431.3|29479.9|29429.9|29485.8|29435.8|29476.3|29426.3|268
1611616800000|2021-01-25 23:20:00|29479.1|29429.1|29480.8|29430.8|29484.5|29432.9|29475.8|29425.8|233
1611617100000|2021-01-25 23:25:00|29476.5|29426.2|29481.7|29431.7|29484.9|29434.9|29476.3|29426.2|311
1611617400000|2021-01-25 23:30:00|29481.4|29431.4|29482.5|29432.5|29488.7|29438.7|29478.8|29428.7|276
1611617700000|2021-01-25 23:35:00|29481.9|29431.9|29480.6|29430.6|29494.6|29435.3|29477.1|29423.6|230
1611618000000|2021-01-25 23:40:00|29480.9|29430.9|29482.9|29432.9|29487.7|29437.7|29479.9|29429.5|207
1611618300000|2021-01-25 23:45:00|29480.1|29427.3|29481.7|29431.7|29485.7|29435.7|29480.1|29427.3|231
1611618600000|2021-01-25 23:50:00|29478.2|29428.2|29482.9|29432.9|29485.3|29435.3|29475|29425|207
1611618900000|2021-01-25 23:55:00|29484.3|29434.3|29482.8|29432.8|29486.5|29436.5|29476.4|29426.4|227
1611619200000|2021-01-26 00:00:00|29483.4|29433.4|29489.3|29439.3|29499.1|29446|29480.4|29430.4|508
1611619500000|2021-01-26 00:05:00|29489.4|29439.4|29489.9|29439.9|29499.2|29444.4|29487.2|29433.9|290
1611619800000|2021-01-26 00:10:00|29488.8|29438.8|29487.9|29437.9|29493|29443|29485.5|29434.8|307
1611620100000|2021-01-26 00:15:00|29487.7|29437.7|29494.1|29444.1|29497|29447|29487.7|29435.4|384
1611620400000|2021-01-26 00:20:00|29493.9|29443.9|29495.6|29445.6|29499.4|29449.4|29493.1|29443.1|303
1611620700000|2021-01-26 00:25:00|29495.5|29445.5|29496.8|29446.8|29499|29449|29493.6|29443.6|313
1611621000000|2021-01-26 00:30:00|29496.9|29446.9|29495.8|29445.8|29501.6|29451.6|29493.7|29443.7|370
1611621300000|2021-01-26 00:35:00|29495.6|29445.6|29498.1|29448.1|29499|29449|29494.5|29444.5|277
1611621600000|2021-01-26 00:40:00|29498.3|29448.3|29499.4|29449.4|29502.3|29452.3|29495.7|29445.7|302
1611621900000|2021-01-26 00:45:00|29499.6|29449.6|29500.7|29450.7|29503.5|29453.5|29498|29447.6|356
1611622200000|2021-01-26 00:50:00|29500.8|29450.8|29499.6|29449.6|29512.2|29451.4|29497.5|29439|339
1611622500000|2021-01-26 00:55:00|29501.2|29451.2|29502.8|29452.8|29508.2|29457.6|29499.2|29448|446
1611622800000|2021-01-26 01:00:00|29502.9|29452.9|29499.9|29449.9|29504.8|29453.6|29498.3|29448.3|450
1611623100000|2021-01-26 01:05:00|29499.3|29449.3|29498.7|29448.7|29501.7|29451.7|29493.2|29443.2|408
1611623400000|2021-01-26 01:10:00|29498.4|29448.4|29496.8|29446.8|29501.1|29451.1|29493.8|29443.8|380
1611623700000|2021-01-26 01:15:00|29497.4|29447.4|29500.9|29450.9|29507|29457|29494.6|29444.6|325
1611624000000|2021-01-26 01:20:00|29500.7|29450.7|29502.8|29452.8|29506.4|29456.4|29497.8|29447.8|318
1611624300000|2021-01-26 01:25:00|29502.6|29452.6|29503.8|29453.8|29508|29458|29499.6|29449.6|395
1611624600000|2021-01-26 01:30:00|29503.7|29453.7|29500|29450|29506.8|29456.8|29499.9|29449.9|412
1611624900000|2021-01-26 01:35:00|29500.4|29450.4|29489.8|29439.8|29501.1|29451.1|29489.4|29439.4|481
1611625200000|2021-01-26 01:40:00|29489.9|29439.9|29492.8|29442.8|29496.3|29446.3|29489.6|29439.6|298
1611625500000|2021-01-26 01:45:00|29493.6|29443.6|29486.3|29436.3|29496.9|29446.9|29483.9|29433.9|383
1611625800000|2021-01-26 01:50:00|29485.4|29435.4|29480|29430|29487.5|29437.5|29477.6|29427.6|593
1611626100000|2021-01-26 01:55:00|29481.5|29431.5|29475.9|29425.9|29482.8|29432.8|29474.6|29424.6|585
1611626400000|2021-01-26 02:00:00|29474.9|29424.9|29477.4|29427.4|29478.8|29428.8|29473.1|29423.1|517
1611626700000|2021-01-26 02:05:00|29477.7|29427.7|29478.4|29428.4|29482|29432|29475.1|29425.1|464
1611627000000|2021-01-26 02:10:00|29477.8|29427.8|29481|29431|29485|29435|29475.4|29425.4|461
1611627300000|2021-01-26 02:15:00|29481.9|29431.9|29479.9|29429.9|29485.8|29433.1|29477.5|29427.5|387
1611627600000|2021-01-26 02:20:00|29479.8|29429.8|29480.8|29430.8|29483.4|29433.4|29477.2|29427.2|409
1611627900000|2021-01-26 02:25:00|29480.6|29430.6|29480.3|29430.3|29482.8|29432.8|29477.5|29427.5|508
1611628200000|2021-01-26 02:30:00|29479.8|29429.8|29479.8|29429.8|29484.7|29434.7|29479.4|29429.4|573
1611628500000|2021-01-26 02:35:00|29479.4|29429.4|29479|29429|29481.5|29431.5|29474.4|29424.4|437
1611628800000|2021-01-26 02:40:00|29479.4|29429.4|29479.5|29429.5|29483.3|29433.3|29478.2|29428.2|387
1611629100000|2021-01-26 02:45:00|29479.6|29429.6|29476.5|29426.5|29484.7|29434.7|29476.5|29426.5|382
1611629400000|2021-01-26 02:50:00|29481|29431|29478.8|29428.8|29483|29433|29475.8|29425.8|382
1611629700000|2021-01-26 02:55:00|29480|29430|29482.9|29432.9|29484.7|29434.7|29476|29426|459
1611630000000|2021-01-26 03:00:00|29482.6|29432.6|29485.8|29435.8|29487.4|29437.4|29481.5|29431.5|490
1611630300000|2021-01-26 03:05:00|29485.9|29435.9|29479.3|29429.3|29485.9|29435.9|29477.5|29427.5|459
1611630600000|2021-01-26 03:10:00|29479.1|29429.1|29486.5|29436.5|29487.5|29437.5|29479|29429|327
1611630900000|2021-01-26 03:15:00|29486.2|29436.2|29482.5|29432.5|29487.1|29437.1|29479.7|29429.7|381
1611631200000|2021-01-26 03:20:00|29484|29434|29485|29435|29488.1|29438.1|29482.2|29432.2|417
1611631500000|2021-01-26 03:25:00|29485.3|29435.3|29482.3|29432.3|29487.9|29437.9|29479.2|29429.2|477
1611631800000|2021-01-26 03:30:00|29482|29432|29484.6|29434.6|29487.1|29437.1|29481|29431|398
1611632100000|2021-01-26 03:35:00|29484.5|29434.5|29484.7|29434.7|29488.2|29438.2|29482.3|29432.3|456
1611632400000|2021-01-26 03:40:00|29485.2|29435.2|29489.5|29439.5|29490|29440|29482.7|29432.7|356
1611632700000|2021-01-26 03:45:00|29489.1|29439.1|29488.8|29438.8|29491.9|29441.9|29482.2|29432.2|372
1611633000000|2021-01-26 03:50:00|29489|29439|29495.4|29445.4|29496.4|29446.4|29487.1|29437.1|398
1611633300000|2021-01-26 03:55:00|29495.2|29445.2|29490.7|29440.7|29498.3|29448.3|29490.7|29440.7|369
1611633600000|2021-01-26 04:00:00|29491|29441|29501|29451|29501.7|29466.5|29484.8|29439.9|322
1611633900000|2021-01-26 04:05:00|29500.1|29450.1|29497|29447|29501|29465.6|29481.7|29446.7|352
1611634200000|2021-01-26 04:10:00|29497.1|29447.1|29497.2|29447.2|29501.1|29464.1|29481.9|29446|288
1611634500000|2021-01-26 04:15:00|29497.3|29447.3|29499.9|29449.9|29501.2|29465.9|29482.6|29446.7|337
1611634800000|2021-01-26 04:20:00|29498.9|29448.9|29500.9|29450.9|29501.9|29466.3|29484.1|29447.7|271
1611635100000|2021-01-26 04:25:00|29500.7|29450.7|29488.3|29468.3|29504.5|29468.4|29485.7|29448.6|351
1611635400000|2021-01-26 04:30:00|29488|29468|29519.8|29469.8|29523.9|29487|29488|29450.9|482
1611635700000|2021-01-26 04:35:00|29519.5|29469.5|29566.1|29508.9|29566.9|29512.5|29502.2|29467.4|533
1611636000000|2021-01-26 04:40:00|29566|29509.5|29563.7|29513.7|29566.1|29514.8|29558.6|29508.6|396
1611636300000|2021-01-26 04:45:00|29563.9|29513.9|29562.6|29512.6|29565.1|29515.1|29560.1|29510.1|299
1611636600000|2021-01-26 04:50:00|29562.4|29512.4|29566.3|29516.3|29567.3|29517.3|29561.8|29511.8|355
1611636900000|2021-01-26 04:55:00|29566.2|29516.2|29560.4|29510.4|29573.4|29518.6|29558.6|29508.6|392
1611637200000|2021-01-26 05:00:00|29560.8|29510.8|29568.5|29518.5|29568.7|29518.7|29560.4|29510.4|356
1611637500000|2021-01-26 05:05:00|29568.6|29518.6|29563.9|29513.9|29569.3|29519.3|29562.4|29512.4|289
1611637800000|2021-01-26 05:10:00|29563.8|29513.8|29563.5|29513.5|29566.9|29516.9|29562.2|29508.1|330
1611638100000|2021-01-26 05:15:00|29563.4|29513.4|29563.7|29513.7|29566|29516|29561.4|29511.4|351
1611638400000|2021-01-26 05:20:00|29564|29514|29567.4|29517.4|29569.9|29519.9|29562.5|29512.5|380
1611638700000|2021-01-26 05:25:00|29567.5|29517.5|29564.2|29514.2|29567.6|29517.6|29559.1|29509.1|311
1611639000000|2021-01-26 05:30:00|29563.7|29513.7|29561.5|29511.5|29564.3|29514.3|29558.8|29508.8|345
1611639300000|2021-01-26 05:35:00|29561.9|29511.9|29560.7|29510.7|29564.2|29514.2|29553.1|29503.1|313
1611639600000|2021-01-26 05:40:00|29560.6|29510.6|29562.4|29512.4|29564.5|29514.5|29559.6|29509.6|296
1611639900000|2021-01-26 05:45:00|29563.5|29513.5|29568.1|29518.1|29570.6|29520.6|29561.1|29511.1|314
1611640200000|2021-01-26 05:50:00|29568|29518|29566.7|29516.7|29573.1|29520.3|29565.7|29515.7|333
1611640500000|2021-01-26 05:55:00|29567.3|29517.3|29560.5|29510.5|29567.5|29517.5|29560.5|29510.5|328
1611640800000|2021-01-26 06:00:00|29561.1|29511.1|29571|29521|29571.5|29521.5|29560.9|29510.9|405
1611641100000|2021-01-26 06:05:00|29571.1|29521.1|29574.2|29524.2|29578|29528|29568.6|29518.6|427
1611641400000|2021-01-26 06:10:00|29573.7|29523.7|29568.8|29518.8|29576|29526|29568.3|29518.3|359
1611641700000|2021-01-26 06:15:00|29568.2|29518.2|29562.2|29512.2|29568.3|29518.3|29560|29510|414
1611642000000|2021-01-26 06:20:00|29562.3|29512.3|29564.8|29514.8|29567|29517|29560.6|29510.6|396
1611642300000|2021-01-26 06:25:00|29564.4|29514.4|29564.4|29514.4|29569.3|29519.3|29561.1|29511.1|283
1611642600000|2021-01-26 06:30:00|29564.3|29514.3|29569.9|29519.9|29570.4|29520.4|29563.2|29513.2|315
1611642900000|2021-01-26 06:35:00|29569.8|29519.8|29578.8|29528.8|29581.7|29531.7|29566.7|29516.7|466
1611643200000|2021-01-26 06:40:00|29578.9|29528.9|29568.3|29518.3|29581.3|29531.3|29566.4|29516.4|394
1611643500000|2021-01-26 06:45:00|29568.7|29518.7|29568.9|29518.9|29574.5|29524.5|29564.3|29514.3|396
1611643800000|2021-01-26 06:50:00|29569|29519|29542|29492|29570.4|29520.4|29526.1|29489.7|425
1611644100000|2021-01-26 06:55:00|29541.9|29491.9|29563.3|29513.3|29570|29533.6|29525.7|29490.3|480
1611644400000|2021-01-26 07:00:00|29563.5|29513.5|29534.7|29514.7|29567.4|29529.4|29532.5|29502.9|650
1611644700000|2021-01-26 07:05:00|29533.5|29513.5|29543.2|29523.2|29561.9|29527.7|29532.8|29502.8|694
1611645000000|2021-01-26 07:10:00|29543.7|29523.7|29549.5|29529.5|29567.5|29538|29543.7|29507.5|540
1611645300000|2021-01-26 07:15:00|29550|29530|29551.4|29531.4|29553.6|29533.6|29545.3|29525.3|571
1611645600000|2021-01-26 07:20:00|29551.3|29531.3|29545.3|29525.3|29562.1|29532.9|29543|29507.7|523
1611645900000|2021-01-26 07:25:00|29545.2|29525.2|29548.6|29528.6|29551.2|29531.2|29541.1|29521.1|482
1611646200000|2021-01-26 07:30:00|29548.5|29528.5|29569.9|29549.9|29573.8|29553.8|29543|29523|736
1611646500000|2021-01-26 07:35:00|29570.3|29550.3|29603|29583|29606.7|29586.7|29568.4|29548.4|743
1611646800000|2021-01-26 07:40:00|29603.1|29583.1|29603.9|29583.9|29609|29589|29597.4|29577.4|596
1611647100000|2021-01-26 07:45:00|29603.8|29583.8|29590.7|29570.7|29604.1|29584.1|29588.7|29568.7|607
1611647400000|2021-01-26 07:50:00|29591.1|29571.1|29599.6|29579.6|29605.8|29585.8|29591.1|29571.1|502
1611647700000|2021-01-26 07:55:00|29599.5|29579.5|29656.6|29636.6|29674.3|29644.5|29598.9|29578.9|702
1611648000000|2021-01-26 08:00:00|29657|29637|29637.8|29617.8|29681.8|29649.4|29636.6|29616.6|753
1611648300000|2021-01-26 08:05:00|29638.2|29618.2|29619.9|29599.9|29650.4|29630.4|29619.3|29599.3|804
1611648600000|2021-01-26 08:10:00|29620.2|29600.2|29610.1|29590.1|29622.1|29602.1|29605.3|29585.3|727
1611648900000|2021-01-26 08:15:00|29610.5|29590.5|29596.7|29576.7|29610.6|29590.6|29596.7|29576.7|654
1611649200000|2021-01-26 08:20:00|29595.4|29575.4|29593.6|29573.6|29602.3|29582.2|29568.2|29548.2|794
1611649500000|2021-01-26 08:25:00|29593.8|29573.8|29594.5|29574.5|29607.6|29587.6|29589.5|29569.5|849
1611649800000|2021-01-26 08:30:00|29595.2|29575.2|29576.7|29556.7|29597.5|29577.5|29572.1|29552.1|722
1611650100000|2021-01-26 08:35:00|29577.8|29557.8|29571.6|29551.6|29583.3|29563.3|29570.3|29550.3|707
1611650400000|2021-01-26 08:40:00|29570.8|29550.8|29575.4|29555.4|29585.1|29565.1|29570|29550|666
1611650700000|2021-01-26 08:45:00|29575.6|29555.6|29560.8|29540.8|29577.6|29557.6|29559.3|29539.3|650
1611651000000|2021-01-26 08:50:00|29559.1|29539.1|29528.2|29508.2|29562.3|29542.3|29498.6|29465.3|813
1611651300000|2021-01-26 08:55:00|29528.4|29508.4|29517.5|29497.5|29529.1|29509.1|29510.6|29490.6|744
1611651600000|2021-01-26 09:00:00|29517|29497|29529.2|29509.2|29538.4|29518.4|29515.1|29495.1|679
1611651900000|2021-01-26 09:05:00|29529.3|29509.3|29540.4|29520.4|29546.3|29526.3|29522.2|29502.2|699
1611652200000|2021-01-26 09:10:00|29540.3|29520.3|29537.8|29517.8|29542.8|29522.8|29530.1|29510.1|656
1611652500000|2021-01-26 09:15:00|29537.7|29517.7|29533.4|29513.4|29546.9|29526.9|29533.3|29513.3|532
1611652800000|2021-01-26 09:20:00|29533.6|29513.6|29543.6|29523.6|29543.6|29523.6|29531.5|29511.5|434
1611653100000|2021-01-26 09:25:00|29542.9|29522.9|29545|29525|29549.6|29529.6|29540.5|29520.5|550
1611653400000|2021-01-26 09:30:00|29545.2|29525.2|29545.5|29525.5|29550.8|29530.8|29538.7|29518.7|627
1611653700000|2021-01-26 09:35:00|29545.7|29525.7|29551.1|29531.1|29551.1|29531.1|29538.8|29518.8|523
1611654000000|2021-01-26 09:40:00|29549.6|29529.6|29542.6|29522.6|29553.9|29533.9|29542.1|29522.1|470
1611654300000|2021-01-26 09:45:00|29542.5|29522.5|29529.5|29509.5|29543.4|29523.4|29527.8|29507.8|550
1611654600000|2021-01-26 09:50:00|29530.4|29510.4|29538.4|29518.4|29540.3|29520.3|29526.4|29506.4|530
1611654900000|2021-01-26 09:55:00|29538.2|29518.2|29551.6|29531.6|29569.3|29549.3|29537.8|29517.8|784
1611655200000|2021-01-26 10:00:00|29551.4|29531.4|29573|29553|29575.3|29555.3|29549.3|29520.9|696
1611655500000|2021-01-26 10:05:00|29575.8|29555.8|29588.5|29568.5|29609.8|29574.8|29572.1|29552.1|730
1611655800000|2021-01-26 10:10:00|29587.6|29567.6|29577.4|29557.4|29591.6|29571.6|29576.7|29556.7|600
1611656100000|2021-01-26 10:15:00|29577.5|29557.5|29570.1|29550.1|29579.2|29559.2|29567.5|29547.5|600
1611656400000|2021-01-26 10:20:00|29570.2|29550.2|29570.7|29550.7|29574.3|29554.3|29565|29545|555
1611656700000|2021-01-26 10:25:00|29570.5|29550.5|29565.2|29545.2|29573.6|29553.6|29560.7|29540.7|578
1611657000000|2021-01-26 10:30:00|29564.6|29544.6|29582.3|29562.3|29587.3|29567.3|29562.1|29542.1|713
1611657300000|2021-01-26 10:35:00|29583|29563|29587|29567|29589.2|29569.2|29579.9|29559.9|566
1611657600000|2021-01-26 10:40:00|29588|29568|29588.4|29568.4|29594.3|29574.3|29584.5|29564.5|629
1611657900000|2021-01-26 10:45:00|29588.6|29568.6|29591.8|29571.8|29597.9|29577.9|29585.4|29565.4|670
1611658200000|2021-01-26 10:50:00|29592.8|29572.8|29589.3|29569.3|29599.1|29579.1|29584.6|29564.6|499
1611658500000|2021-01-26 10:55:00|29589.6|29569.6|29575|29555|29592.3|29572.3|29575|29555|549
1611658800000|2021-01-26 11:00:00|29574.9|29554.9|29567.7|29547.7|29580.9|29560.9|29567.3|29547.3|651
1611659100000|2021-01-26 11:05:00|29567.8|29547.8|29569|29549|29571.1|29551.1|29562.9|29542.9|521
1611659400000|2021-01-26 11:10:00|29567.3|29547.3|29561.3|29541.3|29572|29552|29560.4|29540.4|578
1611659700000|2021-01-26 11:15:00|29561.5|29541.5|29557.5|29537.5|29571.7|29551.7|29556.9|29536.9|670
1611660000000|2021-01-26 11:20:00|29557.3|29537.3|29553.6|29533.6|29563.2|29543.2|29551.5|29531.5|535
1611660300000|2021-01-26 11:25:00|29553.7|29533.7|29547.2|29527.2|29560.1|29540.1|29543.3|29523.3|617
1611660600000|2021-01-26 11:30:00|29547|29527|29564.7|29544.7|29572.2|29552.2|29542.3|29522.3|717
1611660900000|2021-01-26 11:35:00|29565.1|29545.1|29578.5|29558.5|29578.5|29558.5|29561.9|29541.9|643
1611661200000|2021-01-26 11:40:00|29578.4|29558.4|29569|29549|29580.9|29560.9|29566.9|29546.9|530
1611661500000|2021-01-26 11:45:00|29568.5|29548.5|29572.4|29552.4|29577.8|29557.8|29563.7|29543.7|477
1611661800000|2021-01-26 11:50:00|29571.9|29551.9|29564.4|29544.4|29577.5|29557.5|29564.4|29544.4|633
1611662100000|2021-01-26 11:55:00|29564.9|29544.9|29550.5|29530.5|29572.7|29550.3|29545.2|29522.7|749
1611662400000|2021-01-26 12:00:00|29550.8|29530.8|29541.7|29521.7|29559.5|29539.5|29540.7|29520.7|567
1611662700000|2021-01-26 12:05:00|29541.5|29521.5|29526.9|29506.9|29542.5|29522.5|29523.7|29503.7|701
1611663000000|2021-01-26 12:10:00|29526.1|29506.1|29546.5|29526.5|29547.3|29527.3|29524.7|29504.7|616
1611663300000|2021-01-26 12:15:00|29544.7|29524.7|29533.3|29513.3|29551.6|29531.6|29530.8|29510.8|641
1611663600000|2021-01-26 12:20:00|29533.6|29513.6|29534.9|29514.9|29539.3|29519.3|29528.8|29508.8|544
1611663900000|2021-01-26 12:25:00|29535|29515|29539.2|29519.2|29542.9|29522.9|29532.7|29512.7|516
1611664200000|2021-01-26 12:30:00|29540.1|29520.1|29542.3|29522.3|29545.8|29525.8|29534.8|29514.8|638
1611664500000|2021-01-26 12:35:00|29542.4|29522.4|29539.6|29519.6|29542.9|29522.9|29531.9|29511.9|591
1611664800000|2021-01-26 12:40:00|29539.9|29519.9|29531.4|29511.4|29540.8|29520.8|29526.6|29506.6|515
1611665100000|2021-01-26 12:45:00|29533.3|29513.3|29521.5|29501.5|29541.5|29521.5|29520.2|29500.2|608
1611665400000|2021-01-26 12:50:00|29522|29502|29521.4|29501.4|29525.6|29505.6|29511.2|29491.2|619
1611665700000|2021-01-26 12:55:00|29520.6|29500.6|29545.1|29495.1|29558.6|29506.6|29519.4|29475.3|748
1611666000000|2021-01-26 13:00:00|29544.8|29494.8|29537.2|29517.2|29565.7|29529.2|29524.7|29489.6|675
1611666300000|2021-01-26 13:05:00|29537.4|29517.4|29541.9|29521.9|29542.8|29522.8|29532.9|29512.9|559
1611666600000|2021-01-26 13:10:00|29541.7|29521.7|29545.6|29525.6|29549.3|29529.3|29541.7|29521.7|578
1611666900000|2021-01-26 13:15:00|29545.1|29525.1|29545.8|29525.8|29549.9|29529.9|29541.5|29521.5|464
1611667200000|2021-01-26 13:20:00|29546.1|29526.1|29535.2|29515.2|29548.3|29528.3|29534.4|29514.4|580
1611667500000|2021-01-26 13:25:00|29535.3|29515.3|29535.7|29515.7|29542.3|29522.3|29529.5|29509.5|683
1611667800000|2021-01-26 13:30:00|29536|29516|29523.5|29503.5|29538.4|29518.4|29522.6|29502.6|757
1611668100000|2021-01-26 13:35:00|29523.4|29503.4|29502.9|29482.9|29523.9|29503.9|29497.5|29477.5|803
1611668400000|2021-01-26 13:40:00|29503.2|29483.2|29493.2|29473.2|29510|29490|29491.5|29471.5|669
1611668700000|2021-01-26 13:45:00|29493.5|29473.5|29495.4|29475.4|29509|29489|29491.7|29471.7|644
1611669000000|2021-01-26 13:50:00|29494.8|29474.8|29512.9|29492.9|29515.3|29495.3|29489.9|29469.9|659
1611669300000|2021-01-26 13:55:00|29513.6|29493.6|29544.5|29524.5|29547.2|29527.2|29508.4|29488.4|806
1611669600000|2021-01-26 14:00:00|29544.6|29524.6|29544.7|29524.7|29545.5|29525.5|29532.1|29512.1|765
1611669900000|2021-01-26 14:05:00|29544.6|29524.6|29527.1|29507.1|29547|29527|29519.1|29499.1|637
1611670200000|2021-01-26 14:10:00|29526.4|29506.4|29531.7|29511.7|29536.7|29516.7|29520.3|29500.3|685
1611670500000|2021-01-26 14:15:00|29531.1|29511.1|29533.3|29513.3|29533.9|29513.9|29521|29501|566
1611670800000|2021-01-26 14:20:00|29533.4|29513.4|29535.5|29515.5|29536.9|29516.9|29529.9|29509.9|588
1611671100000|2021-01-26 14:25:00|29535.1|29515.1|29533.5|29513.5|29537.6|29517.6|29530.8|29510.8|499
1611671400000|2021-01-26 14:30:00|29532.9|29512.9|29524.9|29504.9|29532.9|29512.9|29521.2|29501.2|727
1611671700000|2021-01-26 14:35:00|29523.6|29503.6|29529.2|29509.2|29532.7|29512.7|29522.3|29502.3|636
1611672000000|2021-01-26 14:40:00|29529|29509|29533.4|29513.4|29534.7|29514.7|29519.4|29499.4|617
1611672300000|2021-01-26 14:45:00|29533.3|29513.3|29526.6|29506.6|29541.6|29521.6|29524.9|29504.9|731
1611672600000|2021-01-26 14:50:00|29527.4|29507.4|29524.8|29504.8|29535.8|29515.8|29520.8|29500.8|714
1611672900000|2021-01-26 14:55:00|29522.8|29502.8|29522.2|29502.2|29541.9|29509.8|29521.5|29489.8|654
1611673200000|2021-01-26 15:00:00|29523.3|29503.3|29504.4|29484.4|29538.6|29506.8|29503.5|29483.5|771
1611673500000|2021-01-26 15:05:00|29504.3|29484.3|29470.2|29450.2|29507.1|29487.1|29467.6|29447.6|675
1611673800000|2021-01-26 15:10:00|29469.8|29449.8|29489.3|29469.3|29490|29470|29468.9|29437.5|846
1611674100000|2021-01-26 15:15:00|29489.7|29469.7|29480|29460|29491.3|29471.3|29475|29455|759
1611674400000|2021-01-26 15:20:00|29481.1|29461.1|29493.6|29473.6|29497.6|29477.6|29478.5|29458.5|781
1611674700000|2021-01-26 15:25:00|29493.9|29473.9|29484.8|29464.8|29495|29475|29478|29458|799
1611675000000|2021-01-26 15:30:00|29484.9|29464.9|29470.8|29450.8|29485.2|29465.2|29466.7|29446.7|744
1611675300000|2021-01-26 15:35:00|29470.4|29450.4|29481.1|29461.1|29481.8|29461.8|29459.8|29439.8|700
1611675600000|2021-01-26 15:40:00|29480.6|29460.6|29471.6|29451.6|29481.1|29461.1|29468.7|29448.7|664
1611675900000|2021-01-26 15:45:00|29471.3|29451.3|29489.6|29469.6|29492.9|29472.9|29469.2|29449.2|725
1611676200000|2021-01-26 15:50:00|29489.7|29469.7|29527.9|29507.9|29539.4|29519.4|29488.1|29468.1|891
1611676500000|2021-01-26 15:55:00|29528.2|29508.2|29531.3|29511.3|29547.2|29527.2|29528.2|29508.2|899
1611676800000|2021-01-26 16:00:00|29531.2|29511.2|29550.7|29530.7|29553.8|29533.8|29528.8|29508.8|810
1611677100000|2021-01-26 16:05:00|29550.4|29530.4|29548.2|29528.2|29554.7|29534.7|29535.4|29515.4|708
1611677400000|2021-01-26 16:10:00|29548.9|29528.9|29568.5|29548.5|29574.9|29554.9|29545.2|29525.2|700
1611677700000|2021-01-26 16:15:00|29567.9|29547.9|29557.8|29537.8|29570.4|29550.4|29548.3|29528.3|717
1611678000000|2021-01-26 16:20:00|29559.4|29539.4|29551.9|29531.9|29560.6|29540.6|29551|29531|507
1611678300000|2021-01-26 16:25:00|29552.1|29532.1|29555.4|29535.4|29558.7|29538.7|29545.5|29525.5|566
1611678600000|2021-01-26 16:30:00|29555.3|29535.3|29558.6|29538.6|29566.4|29539.6|29549.6|29516.4|502
1611678900000|2021-01-26 16:35:00|29557.6|29537.6|29561.4|29541.4|29568.9|29548.9|29556.7|29536.7|456
1611679200000|2021-01-26 16:40:00|29562.7|29542.7|29563.9|29543.9|29564.2|29544.2|29549.2|29529.2|551
1611679500000|2021-01-26 16:45:00|29563.7|29543.7|29570.3|29550.3|29573.3|29553.3|29561.1|29541.1|461
1611679800000|2021-01-26 16:50:00|29570.6|29550.6|29605.3|29585.3|29625.9|29596.4|29558.1|29538.1|820
1611680100000|2021-01-26 16:55:00|29606|29586|29594.7|29574.7|29609.5|29589.5|29594.6|29574.6|695
1611680400000|2021-01-26 17:00:00|29594.4|29574.4|29573|29553|29602.6|29576|29572|29544.1|680
1611680700000|2021-01-26 17:05:00|29573.4|29553.4|29598.8|29548.8|29600.8|29564.7|29571.1|29539|534
1611681000000|2021-01-26 17:10:00|29598.4|29548.4|29592.4|29572.4|29603.7|29577.2|29584.9|29547.1|669
1611681300000|2021-01-26 17:15:00|29593.3|29573.3|29593|29573|29607.4|29574.2|29583.3|29556.1|585
1611681600000|2021-01-26 17:20:00|29592.9|29572.9|29591|29571|29611.4|29577.2|29587.5|29559.6|603
1611681900000|2021-01-26 17:25:00|29590.5|29570.5|29586.1|29566.1|29592.3|29572.3|29583.2|29563.2|652
1611682200000|2021-01-26 17:30:00|29587.1|29567.1|29582.5|29562.5|29602.5|29571.7|29582.5|29552.5|461
1611682500000|2021-01-26 17:35:00|29582.1|29562.1|29585.1|29565.1|29588.3|29568.3|29581.5|29561.5|462
1611682800000|2021-01-26 17:40:00|29585.3|29565.3|29586.1|29566.1|29591.1|29571.1|29580.3|29560.3|419
1611683100000|2021-01-26 17:45:00|29585.7|29565.7|29580.2|29560.2|29586.7|29566.7|29576.7|29556.7|577
1611683400000|2021-01-26 17:50:00|29581.2|29561.2|29566.1|29546.1|29598.2|29562.8|29564.7|29544.7|515
1611683700000|2021-01-26 17:55:00|29567|29547|29574.4|29554.4|29578.9|29558.9|29562.9|29542.9|625
1611684000000|2021-01-26 18:00:00|29574.6|29554.6|29572.5|29552.5|29578.4|29558.4|29569.7|29549.7|435
1611684300000|2021-01-26 18:05:00|29572.1|29552.1|29568.7|29548.7|29574|29554|29567.2|29547.2|423
1611684600000|2021-01-26 18:10:00|29568.4|29548.4|29563.3|29543.3|29569.6|29549.6|29561.9|29541.9|466
1611684900000|2021-01-26 18:15:00|29563|29543|29568.5|29548.5|29583.8|29550.4|29560.9|29533.8|450
1611685200000|2021-01-26 18:20:00|29568.7|29548.7|29565.6|29545.6|29569.5|29549.5|29561.4|29541.4|419
1611685500000|2021-01-26 18:25:00|29566|29546|29563.4|29543.4|29567|29547|29558.2|29538.2|549
1611685800000|2021-01-26 18:30:00|29562.5|29542.5|29562.6|29542.6|29565.1|29545.1|29560.6|29540.6|536
1611686100000|2021-01-26 18:35:00|29562.4|29542.4|29545.4|29525.4|29564.7|29544.7|29544|29524|481
1611686400000|2021-01-26 18:40:00|29545.3|29525.3|29541|29521|29563.9|29529.4|29539.3|29512.9|442
1611686700000|2021-01-26 18:45:00|29539.6|29519.6|29541.9|29521.9|29542.4|29522.4|29534.3|29514.3|372
1611687000000|2021-01-26 18:50:00|29542.4|29522.4|29541.3|29521.3|29556.9|29523.9|29535.9|29506|412
1611687300000|2021-01-26 18:55:00|29541.7|29521.7|29550.1|29530.1|29551.8|29531.8|29538.3|29518.3|402
1611687600000|2021-01-26 19:00:00|29550|29530|29553.1|29533.1|29559.2|29539.2|29549.3|29529.3|438
1611687900000|2021-01-26 19:05:00|29553|29533|29550.2|29530.2|29553.6|29533.6|29548.9|29528.9|318
1611688200000|2021-01-26 19:10:00|29550.6|29530.6|29560.8|29540.8|29562.1|29542.1|29545.4|29525.4|336
1611688500000|2021-01-26 19:15:00|29560.7|29540.7|29564.2|29544.2|29565|29545|29559.5|29539.5|336
1611688800000|2021-01-26 19:20:00|29564.1|29544.1|29559.5|29539.5|29580.9|29549|29556.8|29529.7|449
1611689100000|2021-01-26 19:25:00|29559.4|29539.4|29547.6|29527.6|29559.6|29539.6|29546.7|29526.7|551
1611689400000|2021-01-26 19:30:00|29547.5|29527.5|29548.2|29528.2|29558.7|29529.3|29540.8|29508.7|501
1611689700000|2021-01-26 19:35:00|29548.4|29528.4|29547.6|29527.6|29551.3|29531.3|29544|29524|395
1611690000000|2021-01-26 19:40:00|29546|29526|29544.5|29524.5|29561.2|29528.7|29541.7|29511.2|487
1611690300000|2021-01-26 19:45:00|29544.4|29524.4|29541.9|29521.9|29546.2|29526.2|29538.8|29518.8|506
1611690600000|2021-01-26 19:50:00|29542|29522|29549.8|29529.8|29549.8|29529.8|29539.3|29519.3|406
1611690900000|2021-01-26 19:55:00|29549.9|29529.9|29550.1|29530.1|29550.8|29530.8|29544.7|29524.7|476
1611691200000|2021-01-26 20:00:00|29550|29530|29547.8|29527.8|29565.6|29533.8|29544.2|29511.8|465
1611691500000|2021-01-26 20:05:00|29547.6|29527.6|29543.2|29523.2|29549.4|29529.4|29541.7|29521.7|321
1611691800000|2021-01-26 20:10:00|29544.4|29524.4|29545.8|29525.8|29562|29526|29541.2|29507.2|304
1611692100000|2021-01-26 20:15:00|29545.7|29525.7|29556.6|29506.6|29560.5|29528.7|29540.1|29506.2|377
1611692400000|2021-01-26 20:20:00|29556.4|29506.4|29544.5|29524.5|29561.2|29527.5|29541.4|29506.4|367
1611692700000|2021-01-26 20:25:00|29546.1|29526.1|29544|29524|29549.7|29529.7|29541.4|29521.4|386
1611693000000|2021-01-26 20:30:00|29544.3|29524.3|29545.2|29525.2|29561|29527.1|29542.9|29499.9|582
1611693300000|2021-01-26 20:35:00|29546.2|29526.2|29561|29511|29565.1|29526.8|29541.3|29507.1|384
1611693600000|2021-01-26 20:40:00|29559.6|29509.6|29544.6|29524.6|29561.1|29528.2|29539.1|29504.1|429
1611693900000|2021-01-26 20:45:00|29545.2|29525.2|29564.5|29514.5|29565.3|29528.3|29543.9|29508.2|469
1611694200000|2021-01-26 20:50:00|29564.4|29514.4|29562.7|29512.7|29564.9|29528.8|29544.1|29509.8|410
1611694500000|2021-01-26 20:55:00|29548.3|29528.3|29558.5|29508.5|29564.7|29529.6|29542.8|29506.3|589
1611694800000|2021-01-26 21:00:00|29558.7|29508.7|29548.9|29528.9|29565.7|29530.4|29545|29504.1|627
1611695100000|2021-01-26 21:05:00|29563.1|29513.1|29548.5|29528.5|29568.8|29531.7|29545.3|29510.6|645
1611695400000|2021-01-26 21:10:00|29564.8|29514.8|29563.8|29513.8|29569.2|29531.2|29546.5|29509.7|463
1611695700000|2021-01-26 21:15:00|29563|29513|29546.8|29526.8|29567.4|29530.4|29546.3|29511.2|297
1611696000000|2021-01-26 21:20:00|29546.7|29526.7|29552.7|29532.7|29570.8|29534.3|29546.6|29513.5|263
1611696300000|2021-01-26 21:25:00|29552.4|29532.4|29570.1|29520.1|29573.3|29535.1|29551.5|29517|321
1611696600000|2021-01-26 21:30:00|29568.7|29518.7|29573.5|29523.5|29576.9|29538.6|29552.1|29516.6|304
1611696900000|2021-01-26 21:35:00|29575.1|29525.1|29574.6|29524.6|29580.8|29539.7|29554.8|29520.7|322
1611697200000|2021-01-26 21:40:00|29574.7|29524.7|29579.7|29529.7|29588.7|29538.7|29574.2|29524.2|424
1611697500000|2021-01-26 21:45:00|29580.4|29530.4|29578.5|29528.5|29593.1|29535.6|29573.6|29522.9|518
1611697800000|2021-01-26 21:50:00|29577.9|29527.9|29573|29553|29598.3|29553.3|29568.7|29521.7|591
1611698100000|2021-01-26 21:55:00|29584.8|29534.8|29587.8|29537.8|29602.4|29546.4|29580.9|29530.3|798
1611698400000|2021-01-26 22:00:00|29600.1|29537.5|29607.4|29529.5|29607.4|29538.9|29595.9|29522.7|59
1611698700000|2021-01-26 22:05:00|29632.5|29515.5|29592.6|29536.4|29632.5|29540.1|29583.7|29506.8|180
1611699000000|2021-01-26 22:10:00|29589.2|29537.2|29604.8|29517.2|29609.7|29539.6|29589.2|29513|205
1611699300000|2021-01-26 22:15:00|29607|29531.2|29590|29509.5|29613.3|29541.6|29586.4|29505.6|168
1611699600000|2021-01-26 22:20:00|29588.7|29508.3|29586.8|29522.2|29602.8|29536|29572.5|29506|200
1611699900000|2021-01-26 22:25:00|29576|29526|29595.6|29519.1|29620.2|29533.1|29576|29511.4|236
1611700200000|2021-01-26 22:30:00|29589.5|29523.5|29591|29527.2|29600.4|29534|29584|29520.1|241
1611700500000|2021-01-26 22:35:00|29591.3|29527.5|29592.4|29527.9|29597.1|29533.3|29577.4|29521.9|270
1611700800000|2021-01-26 22:40:00|29593.1|29528.3|29594.4|29528.2|29600.6|29533.4|29588|29524.1|205
1611701100000|2021-01-26 22:45:00|29594.5|29529.3|29597.6|29530.2|29602.8|29534.1|29584.1|29524.3|193
1611701400000|2021-01-26 22:50:00|29597.2|29528|29590|29531.3|29597.3|29535.9|29582.1|29522.1|193
1611701700000|2021-01-26 22:55:00|29590.4|29531.2|29594.7|29529.4|29596.4|29534.4|29581.9|29519.6|210
1611702000000|2021-01-26 23:00:00|29596.4|29531.1|29593.9|29543.9|29600|29550|29583.6|29531.1|618
1611702300000|2021-01-26 23:05:00|29593.5|29543.5|29594.8|29544.8|29599.1|29549.1|29587.2|29537.2|387
1611702600000|2021-01-26 23:10:00|29595.2|29545.2|29593.1|29543.1|29601|29551|29585.1|29535.1|371
1611702900000|2021-01-26 23:15:00|29592.9|29542.9|29598.9|29548.9|29600.5|29550.5|29585.7|29535.7|329
1611703200000|2021-01-26 23:20:00|29599|29549|29595.8|29545.8|29607.8|29557.8|29593|29543|362
1611703500000|2021-01-26 23:25:00|29594.9|29544.9|29596.7|29546.7|29606.3|29556.3|29592.2|29542.2|337
1611703800000|2021-01-26 23:30:00|29595.9|29545.9|29596.7|29546.7|29603.2|29553.2|29590.5|29540.5|343
1611704100000|2021-01-26 23:35:00|29596.4|29546.4|29597.1|29547.1|29609.5|29559.5|29593|29543|397
1611704400000|2021-01-26 23:40:00|29598.8|29548.8|29597.8|29547.8|29604.6|29554.6|29592.4|29542.4|397
1611704700000|2021-01-26 23:45:00|29599.9|29549.9|29596|29546|29606.3|29556.3|29589.9|29539.9|330
1611705000000|2021-01-26 23:50:00|29595.8|29545.8|29596.6|29546.6|29602.1|29552.1|29589.6|29539.6|285
1611705300000|2021-01-26 23:55:00|29597.1|29547.1|29594.7|29544.7|29598.8|29548.8|29589.8|29539.8|392
1611705600000|2021-01-27 00:00:00|29595.1|29545.1|29592.8|29542.8|29600.1|29550.1|29590|29540|470
1611705900000|2021-01-27 00:05:00|29593|29543|29593.1|29543.1|29595.3|29545.3|29588.7|29538.7|401
1611706200000|2021-01-27 00:10:00|29593.6|29543.6|29585.8|29535.8|29595.4|29545.4|29584.4|29534.4|418
1611706500000|2021-01-27 00:15:00|29585.7|29535.7|29586.9|29536.9|29590.7|29540.7|29578.4|29528.4|489
1611706800000|2021-01-27 00:20:00|29586.4|29536.4|29581.4|29531.4|29587.3|29537.3|29575.7|29525.7|304
1611707100000|2021-01-27 00:25:00|29580.1|29530.1|29581.2|29531.2|29589.7|29539.7|29578|29528|410
1611707400000|2021-01-27 00:30:00|29581.5|29531.5|29581.1|29531.1|29586.7|29536.7|29575.4|29525.4|490
1611707700000|2021-01-27 00:35:00|29581.2|29531.2|29590.5|29540.5|29592.1|29548.9|29568.2|29529.1|486
1611708000000|2021-01-27 00:40:00|29590.3|29540.3|29587.2|29537.2|29592.9|29542.9|29582.9|29532.9|433
1611708300000|2021-01-27 00:45:00|29586.8|29536.8|29587.5|29537.5|29589.8|29539.8|29581.5|29531.5|392
1611708600000|2021-01-27 00:50:00|29586|29536|29592.2|29542.2|29599.9|29549.9|29585.5|29535.5|593
1611708900000|2021-01-27 00:55:00|29595.2|29545.2|29591.8|29541.8|29596.9|29546.9|29588.1|29538.1|500
1611709200000|2021-01-27 01:00:00|29590.3|29540.3|29590.9|29540.9|29598.5|29562.6|29575.5|29540.3|387
1611709500000|2021-01-27 01:05:00|29594.6|29544.6|29597.1|29547.1|29602.2|29567.2|29578.9|29542.4|429
1611709800000|2021-01-27 01:10:00|29595.9|29545.9|29598.3|29548.3|29603.7|29568.1|29582.6|29545.7|530
1611710100000|2021-01-27 01:15:00|29598.5|29548.5|29595.6|29545.6|29602.8|29565.9|29580.2|29544.8|467
1611710400000|2021-01-27 01:20:00|29595.2|29545.2|29576.5|29556.5|29597.4|29562|29574.8|29537.5|420
1611710700000|2021-01-27 01:25:00|29574.5|29554.5|29581.9|29531.9|29594.6|29555.9|29569.1|29531.2|562
1611711000000|2021-01-27 01:30:00|29582.4|29532.4|29566.5|29546.5|29587.1|29550.9|29566.5|29531.5|466
1611711300000|2021-01-27 01:35:00|29565.8|29545.8|29574.9|29554.9|29591|29554.9|29565.7|29531.2|467
1611711600000|2021-01-27 01:40:00|29572.3|29552.3|29592|29542|29595|29557.7|29569.5|29533.6|495
1611711900000|2021-01-27 01:45:00|29591.7|29541.7|29589.3|29569.3|29607.4|29571.5|29576.5|29541.3|442
1611712200000|2021-01-27 01:50:00|29590.1|29570.1|29613.3|29563.3|29615.3|29579.7|29589.7|29551.9|467
1611712500000|2021-01-27 01:55:00|29615.5|29565.5|29596.5|29576.5|29615.6|29580|29594.5|29558.5|533
1611712800000|2021-01-27 02:00:00|29596.2|29576.2|29619|29569|29623.4|29586.1|29596.2|29559.7|469
1611713100000|2021-01-27 02:05:00|29619.4|29569.4|29614.1|29564.1|29620|29582.5|29598.7|29562.7|397
1611713400000|2021-01-27 02:10:00|29614.7|29564.7|29620.8|29570.8|29621.1|29583.1|29598|29561.8|397
1611713700000|2021-01-27 02:15:00|29620.7|29570.7|29620.4|29570.4|29624.9|29588.8|29604.7|29568.5|369
1611714000000|2021-01-27 02:20:00|29620.6|29570.6|29625.4|29575.4|29627.2|29592.5|29606.2|29569.5|473
1611714300000|2021-01-27 02:25:00|29625.1|29575.1|29627.3|29577.3|29628.7|29595.1|29608.4|29571.3|427
1611714600000|2021-01-27 02:30:00|29626.4|29576.4|29623.8|29573.8|29630.4|29596.5|29607.1|29573.1|452
1611714900000|2021-01-27 02:35:00|29622.9|29572.9|29628.1|29578.1|29629.3|29594.2|29609.3|29572.9|382
1611715200000|2021-01-27 02:40:00|29614.5|29594.5|29624.6|29574.6|29627.1|29594.5|29607.8|29569.6|303
1611715500000|2021-01-27 02:45:00|29623.7|29573.7|29622.2|29572.2|29625.5|29590.2|29604.1|29569.8|307
1611715800000|2021-01-27 02:50:00|29622.1|29572.1|29604.7|29584.7|29623.2|29588|29603.1|29569.3|305
1611716100000|2021-01-27 02:55:00|29604.5|29584.5|29620.1|29570.1|29621.5|29587.5|29602.1|29567.4|336
1611716400000|2021-01-27 03:00:00|29620|29570|29605.5|29585.5|29627.8|29591.4|29604.4|29569.2|384
1611716700000|2021-01-27 03:05:00|29606|29586|29629.7|29579.7|29630.1|29593.7|29604.9|29569.6|379
1611717000000|2021-01-27 03:10:00|29629.1|29579.1|29612.5|29592.5|29631.6|29596.5|29611.4|29575.9|370
1611717300000|2021-01-27 03:15:00|29613.8|29593.8|29610.5|29590.5|29629.6|29594.4|29609.8|29574.6|382
1611717600000|2021-01-27 03:20:00|29610.9|29590.9|29620.2|29570.2|29626.3|29592.4|29606.2|29570.2|362
1611717900000|2021-01-27 03:25:00|29620.4|29570.4|29621.7|29571.7|29624.8|29591.5|29605.1|29570.2|342
1611718200000|2021-01-27 03:30:00|29608.6|29588.6|29605.7|29585.7|29625.1|29588.6|29604.1|29567|338
1611718500000|2021-01-27 03:35:00|29605.6|29585.6|29621.8|29571.8|29624.4|29590.5|29603.7|29569|348
1611718800000|2021-01-27 03:40:00|29621.5|29571.5|29623.5|29573.5|29626.4|29591|29603.5|29568.9|369
1611719100000|2021-01-27 03:45:00|29623.8|29573.8|29625.3|29575.3|29626.9|29592.1|29605|29570.4|322
1611719400000|2021-01-27 03:50:00|29625.1|29575.1|29626.3|29576.3|29628.1|29592.8|29605.7|29571.7|369
1611719700000|2021-01-27 03:55:00|29626.6|29576.6|29625|29575|29627.7|29592.1|29607.8|29572.6|246
1611720000000|2021-01-27 04:00:00|29624.6|29574.6|29611.8|29591.8|29626.8|29593.8|29608.5|29572.2|270
1611720300000|2021-01-27 04:05:00|29611.6|29591.6|29628.3|29578.3|29629.5|29594.2|29609.7|29574.5|296
1611720600000|2021-01-27 04:10:00|29628|29578|29615.8|29595.8|29633.3|29597.4|29611.3|29576.4|399
1611720900000|2021-01-27 04:15:00|29615.4|29595.4|29632.9|29582.9|29635.6|29599.8|29614.6|29579.5|432
1611721200000|2021-01-27 04:20:00|29632.3|29582.3|29616.3|29596.3|29636.9|29600.5|29615.2|29578.6|589
1611721500000|2021-01-27 04:25:00|29616.6|29596.6|29627.4|29577.4|29633.1|29597.2|29606.7|29573.2|504
1611721800000|2021-01-27 04:30:00|29626.7|29576.7|29627.9|29577.9|29629.1|29594.4|29609.7|29575|536
1611722100000|2021-01-27 04:35:00|29627.6|29577.6|29611.1|29591.1|29631.7|29596.5|29609.7|29575.9|326
1611722400000|2021-01-27 04:40:00|29611|29591|29610.3|29590.3|29628.7|29594|29607.2|29571.1|368
1611722700000|2021-01-27 04:45:00|29609.4|29589.4|29626.6|29576.6|29628.8|29594.9|29609.1|29574.8|526
1611723000000|2021-01-27 04:50:00|29625|29575|29612.9|29592.9|29629.9|29596.5|29609.7|29574.6|274
1611723300000|2021-01-27 04:55:00|29613.3|29593.3|29625.1|29575.1|29628.7|29594.9|29609.3|29573.3|427
1611723600000|2021-01-27 05:00:00|29624.8|29574.8|29625.3|29575.3|29626.9|29590.8|29607.1|29572|506
1611723900000|2021-01-27 05:05:00|29625.2|29575.2|29625|29575|29626.4|29591.9|29607.4|29573.3|350
1611724200000|2021-01-27 05:10:00|29624.6|29574.6|29609.9|29589.9|29626.7|29592.2|29608.3|29573.4|303
1611724500000|2021-01-27 05:15:00|29609.7|29589.7|29624.7|29574.7|29627|29593|29608.3|29573|479
1611724800000|2021-01-27 05:20:00|29624.8|29574.8|29624|29574|29625.9|29591|29607.8|29572.5|402
1611725100000|2021-01-27 05:25:00|29623.8|29573.8|29626.1|29576.1|29626.9|29592.1|29608.8|29572.8|475
1611725400000|2021-01-27 05:30:00|29626.8|29576.8|29623.5|29573.5|29628.8|29592.6|29606.9|29573.1|425
1611725700000|2021-01-27 05:35:00|29623.7|29573.7|29613.7|29563.7|29624.9|29590.3|29599.5|29562.8|427
1611726000000|2021-01-27 05:40:00|29613.8|29563.8|29612|29562|29615.7|29580.1|29596.7|29561|439
1611726300000|2021-01-27 05:45:00|29610.9|29560.9|29614.5|29564.5|29617.9|29581.7|29598.1|29560.9|422
1611726600000|2021-01-27 05:50:00|29614.8|29564.8|29596.7|29576.7|29615.3|29577.1|29594.8|29559.6|374
1611726900000|2021-01-27 05:55:00|29597|29577|29610.1|29560.1|29612.3|29577.6|29589.8|29555.2|509
1611727200000|2021-01-27 06:00:00|29610.7|29560.7|29570.1|29550.1|29610.8|29574.9|29570.1|29539.9|536
1611727500000|2021-01-27 06:05:00|29570|29550|29589|29539|29594.5|29559.6|29568|29536.5|581
1611727800000|2021-01-27 06:10:00|29592|29542|29579.5|29559.5|29601.5|29564|29574.8|29539|656
1611728100000|2021-01-27 06:15:00|29579.8|29559.8|29576.6|29556.6|29600.3|29563.2|29574.1|29539.1|721
1611728400000|2021-01-27 06:20:00|29576.7|29556.7|29606.4|29556.4|29610|29574.6|29549|29529|610
1611728700000|2021-01-27 06:25:00|29606.2|29556.2|29609|29559|29614.1|29579.5|29591.8|29556.2|429
1611729000000|2021-01-27 06:30:00|29608.8|29558.8|29595.6|29575.6|29613.4|29578.4|29593.1|29557.6|443
1611729300000|2021-01-27 06:35:00|29595.3|29575.3|29606|29556|29617|29579.5|29590.4|29554.9|471
1611729600000|2021-01-27 06:40:00|29589.9|29569.9|29587.7|29567.7|29609.6|29572.2|29587.1|29553|364
1611729900000|2021-01-27 06:45:00|29603|29553|29596.9|29576.9|29616.7|29578.6|29589.9|29553|383
1611730200000|2021-01-27 06:50:00|29597.3|29577.3|29616.7|29566.7|29617.9|29584.6|29597.1|29560.5|388
1611730500000|2021-01-27 06:55:00|29617.2|29567.2|29613.1|29563.1|29618.1|29581.4|29591.4|29556.8|489
1611730800000|2021-01-27 07:00:00|29610.9|29560.9|29596.8|29576.8|29610.9|29584.2|29593.7|29560.9|614
1611731100000|2021-01-27 07:05:00|29597.4|29577.4|29599.7|29579.7|29604.9|29584.9|29597.4|29577.4|509
1611731400000|2021-01-27 07:10:00|29599.6|29579.6|29598.5|29578.5|29602.8|29582.8|29595.5|29575.5|583
1611731700000|2021-01-27 07:15:00|29598.3|29578.3|29600.6|29580.6|29605.5|29585.5|29598|29578|539
1611732000000|2021-01-27 07:20:00|29600.5|29580.5|29605.1|29585.1|29606.8|29586.8|29596.3|29576.3|425
1611732300000|2021-01-27 07:25:00|29604.9|29584.9|29604.2|29584.2|29608.2|29588.2|29602.4|29582.4|453
1611732600000|2021-01-27 07:30:00|29606.1|29586.1|29614|29594|29618.7|29598.7|29604.6|29584.6|526
1611732900000|2021-01-27 07:35:00|29613.8|29593.8|29614.9|29594.9|29621.4|29601.4|29608.6|29588.6|494
1611733200000|2021-01-27 07:40:00|29615.1|29595.1|29608.6|29588.6|29619.6|29599.6|29606.1|29586.1|586
1611733500000|2021-01-27 07:45:00|29608.4|29588.4|29609.4|29589.4|29612.7|29592.7|29603.1|29583.1|579
1611733800000|2021-01-27 07:50:00|29609.6|29589.6|29613.1|29593.1|29613.1|29593.1|29602.7|29582.7|364
1611734100000|2021-01-27 07:55:00|29614.7|29594.7|29616.1|29596.1|29619.3|29599.3|29607.6|29587.6|474
1611734400000|2021-01-27 08:00:00|29615.4|29595.4|29615.1|29595.1|29643|29613|29614.3|29593|781
1611734700000|2021-01-27 08:05:00|29614.8|29594.8|29610.5|29590.5|29619.8|29599.8|29605.6|29585.6|631
1611735000000|2021-01-27 08:10:00|29610.2|29590.2|29612.3|29592.3|29619.1|29599.1|29603.5|29583.5|676
1611735300000|2021-01-27 08:15:00|29612.4|29592.4|29625.4|29605.4|29626.2|29606.2|29611.9|29591.9|662
1611735600000|2021-01-27 08:20:00|29625.5|29605.5|29630.9|29610.9|29637.2|29617.2|29623.8|29603.8|655
1611735900000|2021-01-27 08:25:00|29631.1|29611.1|29631.6|29611.6|29639|29619|29624|29604|610
1611736200000|2021-01-27 08:30:00|29631.7|29611.7|29623.4|29603.4|29632.9|29612.9|29622.8|29602.8|595
1611736500000|2021-01-27 08:35:00|29624.6|29604.6|29624.7|29604.7|29633.3|29613.3|29618.5|29598.5|737
1611736800000|2021-01-27 08:40:00|29625|29605|29628.7|29608.7|29635.8|29615.8|29623.9|29603.9|747
1611737100000|2021-01-27 08:45:00|29628.8|29608.8|29624|29604|29633.3|29613.3|29618.6|29598.6|672
1611737400000|2021-01-27 08:50:00|29624.9|29604.9|29617.6|29597.6|29634|29606.5|29616.1|29584|647
1611737700000|2021-01-27 08:55:00|29617.3|29597.3|29627.5|29607.5|29631.6|29611.6|29611|29591|720
1611738000000|2021-01-27 09:00:00|29627.6|29607.6|29619.9|29599.9|29632.7|29612.7|29619.1|29599.1|693
1611738300000|2021-01-27 09:05:00|29620.2|29600.2|29640.3|29620.3|29642.5|29622.5|29619.7|29599.7|579
1611738600000|2021-01-27 09:10:00|29640.4|29620.4|29694.7|29674.7|29696.8|29676.8|29638.5|29618.5|858
1611738900000|2021-01-27 09:15:00|29694.9|29674.9|29683.3|29663.3|29699.9|29679.9|29666|29646|923
1611739200000|2021-01-27 09:20:00|29683.5|29663.5|29679.1|29659.1|29693.3|29673.3|29668.7|29648.7|841
1611739500000|2021-01-27 09:25:00|29678.9|29658.9|29659|29639|29682.3|29662.2|29653.9|29619.8|777
1611739800000|2021-01-27 09:30:00|29659.6|29639.6|29654.5|29634.5|29666.3|29646.3|29650.9|29630.9|837
1611740100000|2021-01-27 09:35:00|29654.8|29634.8|29651.5|29631.5|29658.3|29635.3|29633.5|29605.9|866
1611740400000|2021-01-27 09:40:00|29651.3|29631.3|29657.9|29637.9|29665.4|29645.4|29646.5|29626.5|576
1611740700000|2021-01-27 09:45:00|29657.8|29637.8|29667.1|29647.1|29670|29650|29654.7|29634.7|573
1611741000000|2021-01-27 09:50:00|29667.8|29647.8|29673|29653|29676.6|29656.6|29666.5|29646.5|552
1611741300000|2021-01-27 09:55:00|29672.7|29652.7|29687.7|29667.7|29690.2|29670.2|29665.5|29645.5|629
1611741600000|2021-01-27 10:00:00|29688.2|29668.2|29690.4|29670.4|29694.3|29674.3|29685.5|29665.5|641
1611741900000|2021-01-27 10:05:00|29690.6|29670.6|29684|29664|29696|29676|29676.4|29656.4|696
1611742200000|2021-01-27 10:10:00|29683.8|29663.8|29686.7|29666.7|29690.5|29670.5|29679.3|29659.3|666
1611742500000|2021-01-27 10:15:00|29686.6|29666.6|29677.8|29657.8|29688|29668|29676.7|29656.7|653
1611742800000|2021-01-27 10:20:00|29678.1|29658.1|29682.5|29662.5|29683.7|29663.7|29673.8|29653.8|585
1611743100000|2021-01-27 10:25:00|29681.7|29661.7|29683.1|29663.1|29687.8|29667.8|29676.4|29656.4|550
1611743400000|2021-01-27 10:30:00|29682.4|29662.4|29686.4|29666.4|29694.1|29674.1|29682.4|29662.4|562
1611743700000|2021-01-27 10:35:00|29686.5|29666.5|29685|29665|29693.8|29673.8|29681.2|29661.2|516
1611744000000|2021-01-27 10:40:00|29685.5|29665.5|29689.9|29669.9|29690.5|29670.5|29671.1|29651.1|563
1611744300000|2021-01-27 10:45:00|29690|29670|29681.4|29661.4|29696.4|29676.4|29680.7|29660.7|596
1611744600000|2021-01-27 10:50:00|29681.3|29661.3|29677.7|29657.7|29684.1|29664.1|29672.6|29652.6|493
1611744900000|2021-01-27 10:55:00|29677.3|29657.3|29672.8|29652.8|29678.1|29658.1|29668.3|29648.3|612
1611745200000|2021-01-27 11:00:00|29672.9|29652.9|29683.8|29663.8|29684.8|29664.8|29672.9|29652.9|601
1611745500000|2021-01-27 11:05:00|29683.2|29663.2|29686.7|29666.7|29689|29669|29674.6|29654.6|681
1611745800000|2021-01-27 11:10:00|29687|29667|29695.2|29675.2|29699|29679|29686.1|29666.1|563
1611746100000|2021-01-27 11:15:00|29695.9|29675.9|29714.7|29694.7|29716.2|29696.2|29695.9|29675.9|664
1611746400000|2021-01-27 11:20:00|29714.1|29694.1|29736.7|29716.7|29739.7|29719.7|29713.7|29693.7|680
1611746700000|2021-01-27 11:25:00|29736.8|29716.8|29740.6|29720.6|29748|29728|29735.8|29715.8|644
1611747000000|2021-01-27 11:30:00|29741.6|29721.6|29736.2|29716.2|29744|29724|29731.8|29711.8|687
1611747300000|2021-01-27 11:35:00|29736|29716|29743|29723|29747.7|29727.7|29734.4|29714.4|634
1611747600000|2021-01-27 11:40:00|29743.3|29723.3|29740.4|29720.4|29750|29730|29738|29718|803
1611747900000|2021-01-27 11:45:00|29741.1|29721.1|29746.7|29726.7|29754.8|29734.8|29741.1|29721.1|821
1611748200000|2021-01-27 11:50:00|29746.6|29726.6|29748|29728|29764.9|29734.9|29741.8|29714.9|857
1611748500000|2021-01-27 11:55:00|29747.8|29727.8|29745.4|29725.4|29752.3|29732.3|29737.9|29717.9|669
1611748800000|2021-01-27 12:00:00|29745|29725|29737.7|29717.7|29748|29728|29730.5|29710.5|687
1611749100000|2021-01-27 12:05:00|29737.9|29717.9|29759.5|29739.5|29772.1|29742.9|29737.9|29717.9|769
1611749400000|2021-01-27 12:10:00|29759.1|29739.1|29758.6|29738.6|29768.5|29748.5|29755.9|29735.9|738
1611749700000|2021-01-27 12:15:00|29759.1|29739.1|29768.9|29748.9|29776.3|29756.3|29758.8|29738.8|879
1611750000000|2021-01-27 12:20:00|29769|29749|29770.5|29750.5|29792.3|29766.5|29766.3|29741.8|746
1611750300000|2021-01-27 12:25:00|29771|29751|29766.4|29746.4|29775.2|29755.2|29760.9|29740.9|686
1611750600000|2021-01-27 12:30:00|29767|29747|29751.6|29731.6|29767.5|29747.5|29749.3|29715.6|721
1611750900000|2021-01-27 12:35:00|29751.7|29731.7|29758.1|29738.1|29763.9|29743.9|29746.9|29726.9|680
1611751200000|2021-01-27 12:40:00|29756.7|29736.7|29772.3|29752.3|29773.2|29753.2|29753.6|29733.6|754
1611751500000|2021-01-27 12:45:00|29774.1|29754.1|29779.2|29759.2|29780.8|29760.8|29766.5|29727.5|865
1611751800000|2021-01-27 12:50:00|29779.1|29759.1|29787.5|29767.5|29788|29768|29778|29758|661
1611752100000|2021-01-27 12:55:00|29786.5|29766.5|29792.4|29772.4|29796.5|29776.5|29783.6|29763.6|767
1611752400000|2021-01-27 13:00:00|29792.3|29772.3|29794.2|29774.2|29798.7|29778.7|29791.6|29771.6|808
1611752700000|2021-01-27 13:05:00|29794.9|29774.9|29796.9|29776.9|29802.9|29782.9|29792.5|29772.5|776
1611753000000|2021-01-27 13:10:00|29797.4|29777.4|29803.9|29783.9|29823.7|29803.7|29797.4|29777.4|764
1611753300000|2021-01-27 13:15:00|29803.5|29783.5|29797.2|29777.2|29804.1|29784.1|29788.9|29768.9|837
1611753600000|2021-01-27 13:20:00|29797.5|29777.5|29792.6|29772.6|29797.6|29777.6|29792|29772|716
1611753900000|2021-01-27 13:25:00|29793.9|29773.9|29790.8|29740.8|29799|29776.1|29782.2|29740.4|715
1611754200000|2021-01-27 13:30:00|29789.9|29739.9|29795.3|29775.3|29799.1|29779.1|29763.9|29730.6|793
1611754500000|2021-01-27 13:35:00|29795.6|29775.6|29796.2|29776.2|29809.5|29789.5|29794|29774|816
1611754800000|2021-01-27 13:40:00|29795.9|29775.9|29789.9|29769.9|29800.2|29780.2|29779|29759|769
1611755100000|2021-01-27 13:45:00|29789|29769|29808.1|29788.1|29808.1|29788.1|29784.3|29764.3|778
1611755400000|2021-01-27 13:50:00|29810.4|29790.4|29795.1|29775.1|29811|29791|29783.1|29763.1|867
1611755700000|2021-01-27 13:55:00|29794.8|29774.8|29781.3|29761.3|29796|29776|29774.8|29754.8|772
1611756000000|2021-01-27 14:00:00|29780.8|29760.8|29800.1|29780.1|29803.5|29783.5|29777.5|29757.5|867
1611756300000|2021-01-27 14:05:00|29800.4|29780.4|29823.9|29803.9|29825|29805|29797.8|29777.8|739
1611756600000|2021-01-27 14:10:00|29823|29803|29818.3|29798.3|29831|29811|29817.1|29797.1|743
1611756900000|2021-01-27 14:15:00|29818.4|29798.4|29812.1|29792.1|29825.7|29805.7|29811.5|29791.5|710
1611757200000|2021-01-27 14:20:00|29812.4|29792.4|29824.1|29804.1|29825.4|29805.4|29808.8|29788.8|717
1611757500000|2021-01-27 14:25:00|29824.2|29804.2|29807.8|29787.8|29826.3|29806.3|29805.4|29785.4|685
1611757800000|2021-01-27 14:30:00|29807.9|29787.9|29852|29832|29852|29832|29804.5|29784.5|747
1611758100000|2021-01-27 14:35:00|29851.6|29831.6|29890.2|29870.2|29912|29892|29849.1|29829.1|790
1611758400000|2021-01-27 14:40:00|29891.2|29871.2|29920.9|29900.9|29925.7|29904.7|29888.7|29868.7|785
1611758700000|2021-01-27 14:45:00|29920.7|29900.7|29912.8|29892.8|29928.5|29908.5|29899|29879|773
1611759000000|2021-01-27 14:50:00|29912.7|29892.7|29894.1|29874.1|29927|29907|29888.4|29868.4|766
1611759300000|2021-01-27 14:55:00|29895.5|29875.5|29905.7|29885.7|29914.1|29886.3|29881.6|29861.6|744
1611759600000|2021-01-27 15:00:00|29905.9|29885.9|29884.3|29864.3|29921.5|29895.7|29879.7|29859.7|772
1611759900000|2021-01-27 15:05:00|29884.5|29864.5|29874.2|29854.2|29889.6|29869.6|29864.4|29844.4|735
1611760200000|2021-01-27 15:10:00|29873.1|29853.1|29890.9|29870.9|29896.9|29876.9|29863.2|29843.2|730
1611760500000|2021-01-27 15:15:00|29891.3|29871.3|29885.8|29865.8|29905.9|29885.9|29879.9|29859.9|764
1611760800000|2021-01-27 15:20:00|29887.5|29867.5|29875.2|29855.2|29889.9|29869.9|29867|29847|736
1611761100000|2021-01-27 15:25:00|29874.7|29854.7|29855.6|29835.6|29877.5|29857.5|29854.7|29834.7|713
1611761400000|2021-01-27 15:30:00|29855.7|29835.7|29840.4|29820.4|29860.3|29840.3|29826.2|29806.2|733
1611761700000|2021-01-27 15:35:00|29840.2|29820.2|29834.5|29814.5|29840.8|29820.8|29822|29802|713
1611762000000|2021-01-27 15:40:00|29834.4|29814.4|29816.3|29796.3|29834.4|29814.4|29812.3|29792.3|694
1611762300000|2021-01-27 15:45:00|29814.7|29794.7|29807.5|29787.5|29816|29796|29805.9|29785.9|667
1611762600000|2021-01-27 15:50:00|29807.4|29787.4|29800.8|29780.8|29822.8|29802.8|29797.8|29777.8|695
1611762900000|2021-01-27 15:55:00|29800.3|29780.3|29799.7|29779.7|29811|29791|29791.1|29771.1|729
1611763200000|2021-01-27 16:00:00|29800.4|29780.4|29766.6|29746.6|29804.7|29784.7|29763.5|29743.5|685
1611763500000|2021-01-27 16:05:00|29766.4|29746.4|29764.6|29744.6|29771.6|29751.6|29757.5|29737.5|661
1611763800000|2021-01-27 16:10:00|29763.9|29743.9|29759.9|29739.9|29772.6|29752.6|29756.4|29736.4|602
1611764100000|2021-01-27 16:15:00|29760.1|29740.1|29771.8|29751.8|29775.7|29755.7|29758.3|29738.3|678
1611764400000|2021-01-27 16:20:00|29771.7|29751.7|29757.3|29737.3|29771.7|29751.7|29755.8|29735.8|656
1611764700000|2021-01-27 16:25:00|29757.6|29737.6|29748.1|29728.1|29759.1|29739.1|29742|29722|696
1611765000000|2021-01-27 16:30:00|29747.4|29727.4|29754.8|29734.8|29759.3|29739.3|29742.5|29722.5|786
1611765300000|2021-01-27 16:35:00|29754.7|29734.7|29740.7|29720.7|29756.7|29736.7|29739.2|29719.2|619
1611765600000|2021-01-27 16:40:00|29742.7|29722.7|29733.8|29713.8|29749.7|29729.7|29733.6|29713.6|680
1611765900000|2021-01-27 16:45:00|29734.4|29714.4|29741.5|29721.5|29743.9|29723.9|29726.2|29706.2|770
1611766200000|2021-01-27 16:50:00|29741.9|29721.9|29748.4|29728.4|29748.5|29728.5|29736.5|29716.5|650
1611766500000|2021-01-27 16:55:00|29747.8|29727.8|29760.4|29740.4|29764.5|29744.5|29741.7|29721.7|744
1611766800000|2021-01-27 17:00:00|29763.2|29743.2|29762.4|29742.4|29781.1|29746.7|29756.7|29723.6|800
1611767100000|2021-01-27 17:05:00|29762.5|29742.5|29770.1|29750.1|29789.6|29753.9|29748.2|29717.4|703
1611767400000|2021-01-27 17:10:00|29770.5|29750.5|29750.4|29730.4|29788.3|29754.1|29748.4|29715.9|707
1611767700000|2021-01-27 17:15:00|29750.2|29730.2|29771.4|29751.4|29795.2|29757.4|29747.2|29712.5|660
1611768000000|2021-01-27 17:20:00|29772.4|29752.4|29765.7|29745.7|29791.2|29760.1|29760.2|29724.4|807
1611768300000|2021-01-27 17:25:00|29765.8|29745.8|29773.4|29723.4|29783.1|29757.7|29754.7|29717.5|842
1611768600000|2021-01-27 17:30:00|29773.6|29723.6|29774.3|29724.3|29785.5|29760.7|29753.1|29719.2|861
1611768900000|2021-01-27 17:35:00|29775|29725|29763.8|29743.8|29789.1|29767.7|29763.2|29724.4|661
1611769200000|2021-01-27 17:40:00|29764|29744|29747.1|29727.1|29765.9|29745.9|29746|29714.9|672
1611769500000|2021-01-27 17:45:00|29746.5|29726.5|29748.6|29728.6|29751.3|29731.3|29741.9|29721.9|631
1611769800000|2021-01-27 17:50:00|29749|29729|29744|29724|29765.5|29734.8|29738.2|29715.5|623
1611770100000|2021-01-27 17:55:00|29744.8|29724.8|29738.4|29718.4|29754.4|29729.3|29735.5|29704.4|677
1611770400000|2021-01-27 18:00:00|29740.4|29720.4|29744.2|29724.2|29747|29727|29736.5|29716.5|627
1611770700000|2021-01-27 18:05:00|29744|29724|29743.7|29723.7|29750.8|29730.8|29741.2|29721.2|478
1611771000000|2021-01-27 18:10:00|29743.6|29723.6|29734.2|29714.2|29756.9|29728.9|29731.1|29697|587
1611771300000|2021-01-27 18:15:00|29733.1|29713.1|29735.5|29715.5|29753.6|29719.3|29731.6|29697.5|578
1611771600000|2021-01-27 18:20:00|29735.9|29715.9|29736.3|29716.3|29770|29735.5|29735.3|29702.7|583
1611771900000|2021-01-27 18:25:00|29736.1|29716.1|29739|29719|29759.6|29727.3|29732.5|29697.4|600
1611772200000|2021-01-27 18:30:00|29737.5|29717.5|29728.4|29708.4|29758.3|29722.8|29726.7|29698.3|619
1611772500000|2021-01-27 18:35:00|29728.2|29708.2|29722.5|29702.5|29748.5|29715.4|29721.9|29696.4|546
1611772800000|2021-01-27 18:40:00|29723.5|29703.5|29730.9|29710.9|29743.7|29714.8|29708.5|29673.2|597
1611773100000|2021-01-27 18:45:00|29730.3|29710.3|29731.9|29711.9|29753.9|29721.5|29728.4|29696.6|575
1611773400000|2021-01-27 18:50:00|29732.6|29712.6|29731.7|29711.7|29748.8|29712.6|29723.9|29689.8|483
1611773700000|2021-01-27 18:55:00|29729.5|29709.5|29744.6|29674.6|29756.6|29718.6|29726.5|29665.7|616
1611774000000|2021-01-27 19:00:00|29741.7|29677.2|29733.7|29713.7|29748|29714.6|29703.6|29658.7|911
1611774300000|2021-01-27 19:05:00|29734.7|29714.7|29730.2|29710.2|29760.6|29719.3|29720.9|29687.3|799
1611774600000|2021-01-27 19:10:00|29730.1|29710.1|29733.3|29713.3|29749|29718.7|29721.9|29682.8|812
1611774900000|2021-01-27 19:15:00|29733.1|29713.1|29765.8|29715.8|29768.5|29734.1|29732.3|29698.6|909
1611775200000|2021-01-27 19:20:00|29751|29731|29749.2|29729.2|29771|29738.8|29745.8|29712.8|881
1611775500000|2021-01-27 19:25:00|29749.6|29729.6|29774.3|29724.3|29775.4|29738.6|29743.6|29709.5|878
1611775800000|2021-01-27 19:30:00|29757.2|29737.2|29771.4|29751.4|29785.8|29753.5|29755|29719.1|1036
1611776100000|2021-01-27 19:35:00|29770.3|29750.3|29770.1|29720.1|29786.2|29753|29751.1|29714.3|994
1611776400000|2021-01-27 19:40:00|29769.6|29719.6|29741.8|29721.8|29772.4|29738.1|29730.5|29699.3|959
1611776700000|2021-01-27 19:45:00|29743|29723|29764.9|29714.9|29770.9|29735.1|29736.4|29701.9|947
1611777000000|2021-01-27 19:50:00|29766.7|29716.7|29784.9|29734.9|29794.6|29760.3|29751|29712.6|1029
1611777300000|2021-01-27 19:55:00|29784.5|29734.5|29785.2|29765.2|29800.5|29766.6|29763.9|29727.6|1026
1611777600000|2021-01-27 20:00:00|29799.2|29749.2|29785|29765|29815.6|29781.5|29779.3|29746.7|972
1611777900000|2021-01-27 20:05:00|29784.4|29764.4|29785.9|29765.9|29800.9|29769|29774.1|29741.3|937
1611778200000|2021-01-27 20:10:00|29783.7|29763.7|29766.7|29746.7|29798.1|29765.6|29764.2|29730.5|1028
1611778500000|2021-01-27 20:15:00|29766.8|29746.8|29772.3|29752.3|29794|29754.7|29763.8|29726.6|979
1611778800000|2021-01-27 20:20:00|29772.8|29752.8|29780.6|29760.6|29797.7|29765.1|29767.8|29733.6|879
1611779100000|2021-01-27 20:25:00|29780.7|29760.7|29771|29751|29795.1|29762.7|29762.6|29728.8|903
1611779400000|2021-01-27 20:30:00|29772.7|29752.7|29780|29760|29798.4|29760.9|29767.5|29733.7|788
1611779700000|2021-01-27 20:35:00|29780.2|29760.2|29784|29764|29797.9|29767.7|29775.4|29746.7|762
1611780000000|2021-01-27 20:40:00|29783.8|29763.8|29787.7|29767.7|29805|29772.2|29782.1|29745.3|959
1611780300000|2021-01-27 20:45:00|29787.9|29767.9|29781.8|29731.8|29813.3|29772.2|29776.2|29724.1|942
1611780600000|2021-01-27 20:50:00|29781.9|29731.9|29794.7|29744.7|29800.8|29757.7|29769.5|29729|948
1611780900000|2021-01-27 20:55:00|29794.1|29744.1|29793.1|29743.1|29800|29758.9|29778.9|29734.9|1042
1611781200000|2021-01-27 21:00:00|29793|29743|29802.5|29752.5|29812.8|29765.3|29784.9|29738.4|799
1611781500000|2021-01-27 21:05:00|29802.3|29752.3|29807.3|29757.3|29809.3|29759.3|29794.4|29744.4|954
1611781800000|2021-01-27 21:10:00|29806.2|29756.2|29796.8|29746.8|29807.6|29757.6|29785.3|29735.3|824
1611782100000|2021-01-27 21:15:00|29796.7|29746.7|29791.7|29741.7|29828.3|29778.3|29780.4|29730.4|680
1611782400000|2021-01-27 21:20:00|29791.1|29741.1|29791.6|29741.6|29796|29746|29786.1|29736.1|560
1611782700000|2021-01-27 21:25:00|29792.2|29742.2|29792.2|29742.2|29795.9|29756.3|29776.3|29736.3|452
1611783000000|2021-01-27 21:30:00|29792|29742|29790.3|29740.3|29813.5|29747.2|29785.9|29724.7|622
1611783300000|2021-01-27 21:35:00|29792.2|29742.2|29801.9|29738.2|29819.3|29757.8|29789.2|29718|588
1611783600000|2021-01-27 21:40:00|29801.2|29751.2|29811.5|29729.8|29828.2|29758.6|29775.7|29721.2|545
1611783900000|2021-01-27 21:45:00|29814.2|29733.4|29816.2|29730.3|29830.3|29747.2|29773.7|29696.3|425
1611784200000|2021-01-27 21:50:00|29818.1|29727.1|29810.8|29760.8|29857.8|29772.9|29801|29725.5|526
1611784500000|2021-01-27 21:55:00|29807.8|29757.8|29812.3|29759|29852.2|29766.6|29786.6|29717.5|415
1611784800000|2021-01-27 22:00:00|29810.3|29759.9|29815.8|29707.8|29819.3|29761.5|29807.9|29701.6|45
1611785100000|2021-01-27 22:05:00|29825.3|29708.3|29815.4|29698.4|29830.2|29713.2|29795.9|29692.7|157
1611785400000|2021-01-27 22:10:00|29821.2|29704.2|29806.8|29695.6|29823.2|29706.2|29795.6|29692.6|167
1611785700000|2021-01-27 22:15:00|29808.1|29700.2|29812.8|29695.8|29817.2|29705.7|29793.9|29690|174
1611786000000|2021-01-27 22:20:00|29810.7|29693.7|29816.5|29699.5|29824.7|29718|29790.6|29690|180
1611786300000|2021-01-27 22:25:00|29816.3|29699.3|29804.9|29716.6|29837.5|29730|29800.3|29697.5|255
1611786600000|2021-01-27 22:30:00|29804.3|29712|29809.2|29721.6|29828.8|29728.6|29794.7|29710.6|331
1611786900000|2021-01-27 22:35:00|29806.2|29725.3|29802.4|29728.1|29821.3|29733.6|29790|29711.9|235
1611787200000|2021-01-27 22:40:00|29795.6|29733.4|29799.5|29713.8|29814.9|29733.4|29790.2|29712.7|203
1611787500000|2021-01-27 22:45:00|29800.8|29725.9|29811.5|29721.5|29825.1|29735.7|29798|29709.9|296
1611787800000|2021-01-27 22:50:00|29806|29725.4|29805.5|29727.3|29818.1|29732.7|29798.3|29713.3|318
1611788100000|2021-01-27 22:55:00|29804.5|29727|29809.9|29724.9|29827.7|29731.3|29800.6|29713.2|394
1611788400000|2021-01-27 23:00:00|29810.6|29723.8|29816.4|29766.4|29820.9|29770.9|29793.8|29710.4|660
1611788700000|2021-01-27 23:05:00|29812.7|29762.7|29826.9|29776.9|29826.9|29776.9|29811|29761|578
1611789000000|2021-01-27 23:10:00|29825|29775|29822.4|29772.4|29831.6|29780.2|29818.5|29757|389
1611789300000|2021-01-27 23:15:00|29822.3|29772.3|29834.2|29784.2|29835.7|29784.8|29817.6|29767.6|526
1611789600000|2021-01-27 23:20:00|29831.9|29781.9|29827.2|29777.2|29846.8|29786.5|29820.8|29770.8|586
1611789900000|2021-01-27 23:25:00|29829.2|29779.2|29830.9|29780.9|29835.2|29785.2|29823.5|29773.5|445
1611790200000|2021-01-27 23:30:00|29830|29780|29829.5|29779.5|29839.3|29795.2|29813.1|29772.9|436
1611790500000|2021-01-27 23:35:00|29834|29784|29845.9|29795.9|29850.8|29800.8|29830|29780|741
1611790800000|2021-01-27 23:40:00|29852.7|29793.9|29838|29788|29852.7|29808.8|29823.8|29783.9|893
1611791100000|2021-01-27 23:45:00|29839.2|29789.2|29832.3|29782.3|29844.9|29794.9|29825.9|29775.9|811
1611791400000|2021-01-27 23:50:00|29831.6|29781.6|29826.7|29776.7|29837.1|29787.1|29820.8|29770.8|767
1611791700000|2021-01-27 23:55:00|29825.7|29775.7|29829.6|29779.6|29838.7|29792.6|29811|29773.3|849
1611792000000|2021-01-28 00:00:00|29830.6|29774.8|29832.4|29782.4|29841.3|29788.2|29821.3|29771.3|858
1611792300000|2021-01-28 00:05:00|29832.9|29782.9|29843.1|29793.1|29853.8|29797.6|29826.9|29776.9|857
1611792600000|2021-01-28 00:10:00|29842.1|29792.1|29850.3|29800.3|29867.4|29807|29840|29790|760
1611792900000|2021-01-28 00:15:00|29850.1|29800.1|29850.7|29800.7|29862.2|29807.3|29841.4|29791.4|715
1611793200000|2021-01-28 00:20:00|29854.6|29804.6|29857.9|29807.9|29865.5|29811.2|29844.6|29794.6|760
1611793500000|2021-01-28 00:25:00|29857.2|29807.2|29866.3|29816.3|29872.9|29820.2|29849|29799|656
1611793800000|2021-01-28 00:30:00|29867.8|29817.8|29854.5|29785.9|29886.6|29820.3|29834.8|29773.3|993
1611794100000|2021-01-28 00:35:00|29854|29783.7|29849|29799|29870.2|29807|29842.1|29769|864
1611794400000|2021-01-28 00:40:00|29849.3|29799.3|29842.9|29792.9|29852|29802|29838.3|29788.3|623
1611794700000|2021-01-28 00:45:00|29843.2|29793.2|29860.1|29803.7|29860.1|29808.4|29840.2|29790.2|550
1611795000000|2021-01-28 00:50:00|29854.5|29795.2|29858.4|29795.2|29879.8|29824.8|29848|29787.5|839
1611795300000|2021-01-28 00:55:00|29861.4|29797.5|29851.9|29787.6|29892|29813|29841|29768.6|1024
1611795600000|2021-01-28 01:00:00|29854.6|29790.7|29846.6|29796.6|29865.5|29812.3|29831.7|29771.5|869
1611795900000|2021-01-28 01:05:00|29845.7|29795.7|29847.6|29797.6|29856.4|29802.7|29835.8|29782.1|832
1611796200000|2021-01-28 01:10:00|29848.3|29798.3|29839.1|29789.1|29858.9|29802.1|29832.1|29782.1|712
1611796500000|2021-01-28 01:15:00|29838.5|29788.5|29832|29782|29846.8|29796.8|29821.3|29766.6|617
1611796800000|2021-01-28 01:20:00|29831.9|29781.9|29830.5|29780.5|29835.6|29785.6|29821.1|29771.1|605
1611797100000|2021-01-28 01:25:00|29829.7|29779.7|29829.7|29779.7|29838.8|29788.8|29825.8|29775.8|553
1611797400000|2021-01-28 01:30:00|29830.4|29780.4|29837.1|29787.1|29844|29791.1|29826.8|29776.8|512
1611797700000|2021-01-28 01:35:00|29837|29787|29833.6|29783.6|29845.8|29794.6|29825.7|29772|642
1611798000000|2021-01-28 01:40:00|29845.9|29782.7|29826.5|29776.5|29845.9|29792.3|29814.1|29762.1|804
1611798300000|2021-01-28 01:45:00|29825.5|29775.5|29820.5|29770.5|29841.8|29780.4|29813.6|29743.9|748
1611798600000|2021-01-28 01:50:00|29818.8|29768.8|29819.4|29769.4|29827.7|29777.6|29811.2|29756.6|746
1611798900000|2021-01-28 01:55:00|29820|29770|29822.9|29772.9|29845.1|29777.3|29808.6|29751.8|594
1611799200000|2021-01-28 02:00:00|29825.6|29774.9|29823.4|29773.4|29837.6|29790.1|29800.5|29759.9|692
1611799500000|2021-01-28 02:05:00|29822.3|29772.3|29826.6|29776.6|29836.3|29779.2|29811.1|29761.1|644
1611799800000|2021-01-28 02:10:00|29827.3|29777.3|29826.2|29776.2|29848.6|29789.6|29805.7|29756.3|659
1611800100000|2021-01-28 02:15:00|29826.7|29776.7|29828.3|29778.3|29836.1|29786.3|29806.3|29765.4|597
1611800400000|2021-01-28 02:20:00|29827.9|29777.9|29825.8|29775.8|29836.9|29789.5|29807.3|29767.4|656
1611800700000|2021-01-28 02:25:00|29826.6|29776.6|29827|29777|29837.3|29789.9|29809.6|29765.1|608
1611801000000|2021-01-28 02:30:00|29827.4|29777.4|29819.5|29769.5|29844.6|29792.7|29812.2|29769.1|559
1611801300000|2021-01-28 02:35:00|29819.2|29769.2|29836.6|29786.6|29843.7|29790.6|29817|29758.6|702
1611801600000|2021-01-28 02:40:00|29836.3|29786.3|29839.5|29789.5|29853.4|29804.5|29815.3|29770.3|659
1611801900000|2021-01-28 02:45:00|29839.9|29789.9|29844.5|29794.5|29865|29805.6|29819.9|29778.6|686
1611802200000|2021-01-28 02:50:00|29844.9|29794.9|29855.3|29805.3|29869.7|29814.9|29833.8|29772.3|712
1611802500000|2021-01-28 02:55:00|29854|29804|29843.8|29793.8|29856.7|29812.8|29825.7|29783.1|710
1611802800000|2021-01-28 03:00:00|29845.4|29795.4|29855.7|29805.7|29864.5|29811.5|29830|29782.5|667
1611803100000|2021-01-28 03:05:00|29855.6|29805.6|29859.1|29809.1|29864.8|29821.1|29835.7|29794|666
1611803400000|2021-01-28 03:10:00|29859.9|29809.9|29850.5|29800.5|29871.2|29815.3|29842|29788.3|616
1611803700000|2021-01-28 03:15:00|29849.7|29799.7|29851.4|29801.4|29862.4|29813|29831.6|29782.3|631
1611804000000|2021-01-28 03:20:00|29851.3|29801.3|29850.1|29800.1|29863.2|29813.1|29830.7|29773.4|577
1611804300000|2021-01-28 03:25:00|29849.2|29799.2|29852.3|29802.3|29860.4|29819.7|29831.1|29796.2|565
1611804600000|2021-01-28 03:30:00|29852.2|29802.2|29850.7|29800.7|29863.2|29812.2|29832.2|29786.2|641
1611804900000|2021-01-28 03:35:00|29851.9|29801.9|29848.4|29798.4|29876.4|29814.2|29828.9|29789.3|570
1611805200000|2021-01-28 03:40:00|29845.6|29795.6|29853.1|29803.1|29868|29810.9|29841|29791|592
1611805500000|2021-01-28 03:45:00|29852.4|29802.4|29833.7|29813.7|29864.7|29816.2|29832.7|29781.1|607
1611805800000|2021-01-28 03:50:00|29835|29815|29850.9|29800.9|29866.4|29817.4|29834|29792.3|569
1611806100000|2021-01-28 03:55:00|29852.8|29802.8|29849.4|29799.4|29855.5|29816.8|29832|29792.5|585
1611806400000|2021-01-28 04:00:00|29847|29797|29830.3|29810.3|29860.8|29816.5|29829.2|29774.7|600
1611806700000|2021-01-28 04:05:00|29852.4|29802.4|29849.8|29799.8|29866.2|29805.1|29835.8|29781.4|565
1611807000000|2021-01-28 04:10:00|29850.9|29800.9|29851.1|29801.1|29868.6|29811.6|29831.6|29792.4|494
1611807300000|2021-01-28 04:15:00|29850.6|29800.6|29847.8|29797.8|29873.4|29813.1|29829.9|29784.5|580
1611807600000|2021-01-28 04:20:00|29847.3|29797.3|29856.3|29806.3|29868.3|29820|29835.8|29778|563
1611807900000|2021-01-28 04:25:00|29854.4|29804.4|29850.7|29800.7|29865.8|29815.8|29845.1|29790|755
1611808200000|2021-01-28 04:30:00|29851.5|29801.5|29853.6|29803.6|29865.6|29807|29842.6|29790.9|695
1611808500000|2021-01-28 04:35:00|29853.7|29803.7|29856|29806|29867.6|29819.3|29837.4|29793.2|658
1611808800000|2021-01-28 04:40:00|29858.9|29808.9|29855.6|29805.6|29874.5|29817.8|29837.8|29796.5|575
1611809100000|2021-01-28 04:45:00|29854.5|29804.5|29857.5|29807.5|29862.3|29820.3|29837|29791.8|579
1611809400000|2021-01-28 04:50:00|29857.9|29807.9|29853.1|29803.1|29876.9|29819.4|29834.9|29781.9|587
1611809700000|2021-01-28 04:55:00|29852.2|29802.2|29847.1|29797.1|29860.9|29813.5|29828.6|29783.6|641
1611810000000|2021-01-28 05:00:00|29847|29797|29842.1|29792.1|29848.6|29812.5|29824.9|29784.4|717
1611810300000|2021-01-28 05:05:00|29840.8|29790.8|29839.7|29789.7|29847.6|29804.2|29820.3|29781.7|711
1611810600000|2021-01-28 05:10:00|29840.4|29790.4|29824.5|29804.5|29843.9|29806.4|29822.8|29768|604
1611810900000|2021-01-28 05:15:00|29823.5|29803.5|29843.6|29793.6|29845.4|29804.5|29819.7|29765.5|580
1611811200000|2021-01-28 05:20:00|29843.7|29793.7|29844.2|29794.2|29849.2|29809.3|29826.4|29785.5|569
1611811500000|2021-01-28 05:25:00|29846.7|29796.7|29845.6|29795.6|29849.2|29812.4|29822.5|29785.2|669
1611811800000|2021-01-28 05:30:00|29845|29795|29841.4|29791.4|29851.6|29809.9|29823|29780.3|732
1611812100000|2021-01-28 05:35:00|29841.2|29791.2|29838.3|29788.3|29850|29809.1|29818.4|29768.6|700
1611812400000|2021-01-28 05:40:00|29837.1|29787.1|29820.2|29800.2|29844.5|29806.2|29819.9|29780.5|716
1611812700000|2021-01-28 05:45:00|29819.5|29799.5|29840.7|29790.7|29844.1|29806|29818.4|29768.3|686
1611813000000|2021-01-28 05:50:00|29841.8|29791.8|29831.5|29781.5|29845.2|29804.9|29817|29774.7|715
1611813300000|2021-01-28 05:55:00|29831|29781|29812.9|29762.9|29833.5|29796.9|29800.5|29759.1|898
1611813600000|2021-01-28 06:00:00|29814.2|29764.2|29822.1|29802.1|29834.3|29804.5|29804.7|29764.1|750
1611813900000|2021-01-28 06:05:00|29821.7|29801.7|29820.1|29800.1|29837.3|29804.3|29814|29776.7|640
1611814200000|2021-01-28 06:10:00|29820.2|29800.2|29814.3|29794.3|29838.5|29802.6|29812.2|29778.2|645
1611814500000|2021-01-28 06:15:00|29816.4|29796.4|29832.2|29782.2|29836|29798.6|29807.8|29771.5|666
1611814800000|2021-01-28 06:20:00|29818.6|29798.6|29809.9|29789.9|29837.1|29803.9|29806.6|29772.2|768
1611815100000|2021-01-28 06:25:00|29809.1|29789.1|29824.9|29774.9|29833.5|29795.7|29807.2|29772.5|596
1611815400000|2021-01-28 06:30:00|29825|29775|29817.4|29797.4|29833.9|29798.9|29807|29772.8|579
1611815700000|2021-01-28 06:35:00|29833.5|29783.5|29826.6|29806.6|29846.7|29810.7|29815|29781.6|597
1611816000000|2021-01-28 06:40:00|29844|29794|29817.9|29797.9|29845.6|29807.7|29815|29783.9|549
1611816300000|2021-01-28 06:45:00|29818|29798|29826.6|29806.6|29845.4|29810.3|29816.4|29783.3|543
1611816600000|2021-01-28 06:50:00|29826.4|29806.4|29817.7|29797.7|29846.5|29808.1|29810.2|29781.8|533
1611816900000|2021-01-28 06:55:00|29837.2|29787.2|29812.1|29792.1|29837.6|29797.5|29805.4|29769.8|575
1611817200000|2021-01-28 07:00:00|29811.4|29791.4|29834.9|29814.9|29839.2|29819.2|29811.4|29779|686
1611817500000|2021-01-28 07:05:00|29837|29817|29853.9|29833.9|29870.6|29839.5|29830.9|29810.9|769
1611817800000|2021-01-28 07:10:00|29852.9|29832.9|29842.7|29822.7|29854.7|29834.7|29842.2|29822.2|705
1611818100000|2021-01-28 07:15:00|29844.1|29824.1|29878.9|29858.9|29895.1|29863.8|29843.7|29823.7|713
1611818400000|2021-01-28 07:20:00|29878.6|29858.6|29874.7|29854.7|29899.1|29864.4|29867|29839.5|767
1611818700000|2021-01-28 07:25:00|29891.5|29841.5|29887.8|29867.8|29892.5|29872.5|29868.8|29837|712
1611819000000|2021-01-28 07:30:00|29887.6|29867.6|29883.7|29863.7|29887.6|29867.6|29864|29844|791
1611819300000|2021-01-28 07:35:00|29883.4|29863.4|29881.1|29861.1|29900.7|29880.7|29879.5|29859.5|744
1611819600000|2021-01-28 07:40:00|29880.9|29860.9|29884.4|29864.4|29889|29869|29859.2|29839.2|714
1611819900000|2021-01-28 07:45:00|29885.5|29865.5|29876.5|29856.5|29886.4|29866.4|29865.2|29845.2|836
1611820200000|2021-01-28 07:50:00|29876.3|29856.3|29869.2|29849.2|29879.9|29859.9|29857.6|29837.6|827
1611820500000|2021-01-28 07:55:00|29869.5|29849.5|29874.3|29815.5|29899.1|29862.6|29856.3|29811.1|783
1611820800000|2021-01-28 08:00:00|29878.7|29808|29855.6|29835.6|29892.9|29849.7|29851.9|29808|947
1611821100000|2021-01-28 08:05:00|29855.8|29835.8|29820.1|29800.1|29855.8|29835.8|29815.6|29781.8|895
1611821400000|2021-01-28 08:10:00|29821|29801|29811.3|29791.3|29835|29805.1|29805.8|29777|862
1611821700000|2021-01-28 08:15:00|29811.1|29791.1|29816.3|29796.3|29831.3|29800|29792.4|29772.4|873
1611822000000|2021-01-28 08:20:00|29816|29796|29791.8|29771.8|29833.5|29797.2|29783.6|29763.6|848
1611822300000|2021-01-28 08:25:00|29792.3|29772.3|29820.2|29800.2|29822.8|29802.8|29780.2|29760.2|882
1611822600000|2021-01-28 08:30:00|29819.2|29799.2|29832.9|29812.9|29839.2|29815.6|29816|29789.2|893
1611822900000|2021-01-28 08:35:00|29833.2|29813.2|29842.1|29822.1|29848.7|29828.7|29829|29809|867
1611823200000|2021-01-28 08:40:00|29841.3|29821.3|29846.8|29826.8|29859.4|29839.4|29840.6|29820.6|771
1611823500000|2021-01-28 08:45:00|29847.9|29827.9|29856.9|29836.9|29860.8|29840.8|29843.1|29823.1|729
1611823800000|2021-01-28 08:50:00|29858.1|29838.1|29855|29835|29866.2|29846.2|29852.9|29832.9|824
1611824100000|2021-01-28 08:55:00|29854.1|29834.1|29853.4|29803.4|29864.9|29844.9|29839.7|29801.8|841
1611824400000|2021-01-28 09:00:00|29853.2|29803.2|29823.8|29803.8|29853.7|29821.9|29822.9|29795.5|827
1611824700000|2021-01-28 09:05:00|29824.2|29804.2|29830.1|29810.1|29831.4|29811.4|29815.6|29795.6|736
1611825000000|2021-01-28 09:10:00|29830.4|29810.4|29819.7|29799.7|29839.1|29819.1|29819.2|29799.2|693
1611825300000|2021-01-28 09:15:00|29819.4|29799.4|29809.7|29789.7|29820.8|29800.8|29802.3|29782.3|769
1611825600000|2021-01-28 09:20:00|29809.2|29789.2|29808.4|29788.4|29816.2|29796.2|29801.4|29781.4|642
1611825900000|2021-01-28 09:25:00|29808.5|29788.5|29797.4|29777.4|29808.6|29788.6|29791.5|29771.5|735
1611826200000|2021-01-28 09:30:00|29797.6|29777.6|29797.5|29777.5|29804.5|29784.5|29793.5|29773.5|675
1611826500000|2021-01-28 09:35:00|29797.1|29777.1|29794.7|29774.7|29799.9|29779.9|29786.8|29766.8|638
1611826800000|2021-01-28 09:40:00|29795.4|29775.4|29781.7|29761.7|29801.4|29781.4|29775|29755|820
1611827100000|2021-01-28 09:45:00|29782|29762|29780.2|29760.2|29787.1|29767.1|29775.5|29755.5|731
1611827400000|2021-01-28 09:50:00|29780|29760|29779.8|29759.8|29784.4|29764.4|29763.8|29743.8|792
1611827700000|2021-01-28 09:55:00|29779.1|29759.1|29772.1|29752.1|29785.5|29765.5|29768.6|29748.6|724
1611828000000|2021-01-28 10:00:00|29773.5|29753.5|29768.6|29748.6|29778.4|29758.4|29760|29740|650
1611828300000|2021-01-28 10:05:00|29768.9|29748.9|29754.2|29734.2|29772.2|29752.2|29750.2|29730.2|771
1611828600000|2021-01-28 10:10:00|29754.4|29734.4|29758.8|29738.8|29764.1|29744.1|29752.1|29732.1|728
1611828900000|2021-01-28 10:15:00|29758.5|29738.5|29748.2|29728.2|29761.8|29741.8|29747.8|29727.8|738
1611829200000|2021-01-28 10:20:00|29748.4|29728.4|29765.2|29745.2|29765.8|29745.8|29747|29727|704
1611829500000|2021-01-28 10:25:00|29765.1|29745.1|29763.7|29743.7|29769.3|29749.3|29754.2|29734.2|677
1611829800000|2021-01-28 10:30:00|29762.7|29742.7|29753.3|29733.3|29766.6|29746.6|29750.9|29730.9|657
1611830100000|2021-01-28 10:35:00|29753.1|29733.1|29744.1|29724.1|29759.5|29739.5|29741.1|29721.1|590
1611830400000|2021-01-28 10:40:00|29744.4|29724.4|29746.2|29726.2|29756.8|29736.8|29738.9|29718.9|734
1611830700000|2021-01-28 10:45:00|29745.9|29725.9|29739.9|29719.9|29747.5|29727.5|29734.6|29714.6|655
1611831000000|2021-01-28 10:50:00|29739.3|29719.3|29749.9|29729.9|29750.1|29730.1|29733.5|29713.5|695
1611831300000|2021-01-28 10:55:00|29750.2|29730.2|29753.4|29733.4|29753.4|29733.4|29734.5|29714.5|616
1611831600000|2021-01-28 11:00:00|29753.8|29733.8|29755.4|29735.4|29757.7|29737.7|29746|29726|703
1611831900000|2021-01-28 11:05:00|29755.2|29735.2|29753.3|29733.3|29761.9|29741.9|29751.7|29731.7|607
1611832200000|2021-01-28 11:10:00|29752.7|29732.7|29751.8|29731.8|29760|29740|29750.1|29730.1|545
1611832500000|2021-01-28 11:15:00|29751.6|29731.6|29751.5|29731.5|29763|29743|29749.2|29729.2|746
1611832800000|2021-01-28 11:20:00|29751|29731|29765|29745|29767.8|29747.8|29749.4|29729.4|686
1611833100000|2021-01-28 11:25:00|29764.9|29744.9|29762|29742|29774|29754|29760.9|29740.9|701
1611833400000|2021-01-28 11:30:00|29762.3|29742.3|29766.5|29746.5|29766.9|29746.9|29759.2|29739.2|563
1611833700000|2021-01-28 11:35:00|29765.5|29745.5|29772|29752|29774.2|29754.2|29764.2|29744.2|573
1611834000000|2021-01-28 11:40:00|29771.9|29751.9|29797.6|29777.6|29802.7|29782.7|29769.9|29749.9|697
1611834300000|2021-01-28 11:45:00|29797.5|29777.5|29791.9|29771.9|29798.9|29778.9|29788.7|29768.7|578
1611834600000|2021-01-28 11:50:00|29792|29772|29791.4|29771.4|29796.7|29776.7|29788.1|29768.1|590
1611834900000|2021-01-28 11:55:00|29791.3|29771.3|29780.1|29760.1|29791.4|29771.4|29775.7|29755.7|637
1611835200000|2021-01-28 12:00:00|29780.6|29760.6|29783.3|29763.3|29794.3|29774.3|29779.7|29759.7|686
1611835500000|2021-01-28 12:05:00|29783.4|29763.4|29770.8|29750.8|29784.1|29764.1|29769.2|29749.2|538
1611835800000|2021-01-28 12:10:00|29770.5|29750.5|29764|29744|29771.7|29751.7|29760.3|29740.3|631
1611836100000|2021-01-28 12:15:00|29764.1|29744.1|29759|29739|29764.2|29744.2|29757.3|29737.3|555
1611836400000|2021-01-28 12:20:00|29759.2|29739.2|29772.1|29752.1|29773.7|29753.7|29758.1|29738.1|627
1611836700000|2021-01-28 12:25:00|29773|29753|29764.1|29744.1|29774.9|29754.9|29761.5|29741.5|589
1611837000000|2021-01-28 12:30:00|29764.2|29744.2|29778.8|29758.8|29779.6|29759.6|29761.6|29741.6|713
1611837300000|2021-01-28 12:35:00|29778.9|29758.9|29779|29759|29782|29762|29773.3|29753.3|540
1611837600000|2021-01-28 12:40:00|29779.1|29759.1|29785.1|29765.1|29789.4|29769.4|29774.7|29754.7|660
1611837900000|2021-01-28 12:45:00|29785|29765|29790.8|29770.8|29795.1|29775.1|29784.5|29764.5|597
1611838200000|2021-01-28 12:50:00|29791.1|29771.1|29785.1|29765.1|29791.2|29771.2|29779.9|29759.9|572
1611838500000|2021-01-28 12:55:00|29784.9|29764.9|29789.7|29769.7|29794.2|29774.2|29781.3|29761.3|719
1611838800000|2021-01-28 13:00:00|29789.8|29769.8|29803.9|29783.9|29808.6|29788.6|29786|29750.5|789
1611839100000|2021-01-28 13:05:00|29804.1|29784.1|29795.6|29775.6|29806.3|29786.3|29794.9|29774.9|746
1611839400000|2021-01-28 13:10:00|29796.3|29776.3|29813.9|29793.9|29813.9|29793.9|29787.6|29767.6|843
1611839700000|2021-01-28 13:15:00|29813.7|29793.7|29805.8|29785.8|29822.3|29802.3|29802|29782|875
1611840000000|2021-01-28 13:20:00|29806.6|29786.6|29813|29793|29814.6|29794.6|29802.2|29782.2|799
1611840300000|2021-01-28 13:25:00|29812.5|29792.5|29827.8|29777.8|29831|29802.9|29802.5|29774.8|739
1611840600000|2021-01-28 13:30:00|29827.4|29777.4|29815.8|29795.8|29836.5|29808.6|29808.9|29776.5|737
1611840900000|2021-01-28 13:35:00|29814.8|29794.8|29795.3|29775.3|29814.8|29794.8|29780.7|29746.2|801
1611841200000|2021-01-28 13:40:00|29795.7|29775.7|29766.6|29746.6|29813.9|29790|29764.8|29744.8|828
1611841500000|2021-01-28 13:45:00|29767.1|29747.1|29757.3|29737.3|29778.2|29758.2|29756.2|29736.2|913
1611841800000|2021-01-28 13:50:00|29756.8|29736.8|29735.5|29715.5|29766.6|29737.4|29729.5|29701.6|976
1611842100000|2021-01-28 13:55:00|29735.1|29715.1|29673|29653|29741.3|29721.3|29668.4|29648.4|984
1611842400000|2021-01-28 14:00:00|29672.6|29652.6|29662.5|29642.5|29682.6|29655.2|29638.5|29606.9|1037
1611842700000|2021-01-28 14:05:00|29663.8|29643.8|29677.3|29657.3|29678.5|29658.5|29656|29636|861
1611843000000|2021-01-28 14:10:00|29676.4|29656.4|29680.3|29660.3|29691.3|29671.3|29674.5|29654.5|803
1611843300000|2021-01-28 14:15:00|29680.5|29660.5|29674.8|29654.8|29692.5|29672.5|29670.4|29650.4|657
1611843600000|2021-01-28 14:20:00|29671.2|29651.2|29674.1|29654.1|29691.2|29671.2|29669.3|29649.3|678
1611843900000|2021-01-28 14:25:00|29675.2|29655.2|29671.5|29651.5|29681.2|29656.7|29662.4|29631.2|659
1611844200000|2021-01-28 14:30:00|29672.4|29652.4|29664.1|29644.1|29695.9|29662.2|29649.1|29629.1|731
1611844500000|2021-01-28 14:35:00|29664.2|29644.2|29667.7|29647.7|29667.9|29647.9|29649.3|29629.3|717
1611844800000|2021-01-28 14:40:00|29667.6|29647.6|29653.3|29633.3|29680.9|29656.5|29649.1|29629.1|706
1611845100000|2021-01-28 14:45:00|29651.2|29631.2|29643.1|29623.1|29654.1|29634.1|29635.6|29615.6|702
1611845400000|2021-01-28 14:50:00|29642.5|29622.5|29642.6|29622.6|29651.8|29631.8|29635.5|29615.5|714
1611845700000|2021-01-28 14:55:00|29642.9|29622.9|29668.9|29648.9|29683.3|29651|29642.3|29622.3|674
1611846000000|2021-01-28 15:00:00|29668.8|29648.8|29657.8|29637.8|29685.6|29655.2|29652.4|29632.4|730
1611846300000|2021-01-28 15:05:00|29658.8|29638.8|29642.4|29622.4|29660.2|29640.2|29635.5|29615.5|686
1611846600000|2021-01-28 15:10:00|29642.2|29622.2|29630.2|29610.2|29642.2|29622.2|29623.8|29603.8|892
1611846900000|2021-01-28 15:15:00|29630.3|29610.3|29623.1|29603.1|29633|29613|29621.8|29601.8|842
1611847200000|2021-01-28 15:20:00|29622.9|29602.9|29602.1|29582.1|29646.2|29610.2|29588.8|29568.8|857
1611847500000|2021-01-28 15:25:00|29602.6|29582.6|29586.7|29566.7|29609.5|29589.5|29578.6|29558.6|832
1611847800000|2021-01-28 15:30:00|29586.8|29566.8|29583.3|29563.3|29596|29567.9|29569|29546|875
1611848100000|2021-01-28 15:35:00|29583|29563|29566.5|29546.5|29586.1|29563.3|29563.9|29536.1|747
1611848400000|2021-01-28 15:40:00|29568.1|29548.1|29574.9|29554.9|29584.9|29561|29564.1|29532|780
1611848700000|2021-01-28 15:45:00|29575.5|29555.5|29572|29552|29578.6|29558.6|29566.2|29546.2|726
1611849000000|2021-01-28 15:50:00|29571.7|29551.7|29600.6|29580.6|29601|29581|29570|29536.8|717
1611849300000|2021-01-28 15:55:00|29601|29581|29622.1|29602.1|29622.2|29602.2|29594|29574|827
1611849600000|2021-01-28 16:00:00|29620.8|29600.8|29614.7|29594.7|29629.1|29609.1|29605.3|29585.3|925
1611849900000|2021-01-28 16:05:00|29614.6|29594.6|29606|29586|29623|29595|29606|29572.4|729
1611850200000|2021-01-28 16:10:00|29607|29587|29597.3|29577.3|29626.3|29595|29589.2|29569.2|799
1611850500000|2021-01-28 16:15:00|29596.4|29576.4|29593.8|29573.8|29613.2|29578.7|29580.1|29560.1|642
1611850800000|2021-01-28 16:20:00|29593.6|29573.6|29591.5|29571.5|29605.5|29575.7|29584.9|29554.5|630
1611851100000|2021-01-28 16:25:00|29590.9|29570.9|29612.3|29562.3|29615.4|29576.8|29586.1|29557.4|665
1611851400000|2021-01-28 16:30:00|29594.8|29574.8|29589.2|29569.2|29618.4|29582.4|29587.5|29559.8|777
1611851700000|2021-01-28 16:35:00|29589.3|29569.3|29627.4|29577.4|29627.8|29591.6|29586.4|29553.9|836
1611852000000|2021-01-28 16:40:00|29606.9|29586.9|29613.3|29593.3|29635.9|29600.8|29605.3|29572.9|929
1611852300000|2021-01-28 16:45:00|29614.1|29594.1|29614.2|29594.2|29638.6|29598.1|29608|29578.6|783
1611852600000|2021-01-28 16:50:00|29613.8|29593.8|29603.8|29583.8|29632.6|29598.7|29599.5|29577.5|753
1611852900000|2021-01-28 16:55:00|29603.5|29583.5|29604.4|29584.4|29613.8|29593.8|29599.5|29579.5|691
1611853200000|2021-01-28 17:00:00|29605|29585|29603.3|29583.3|29625.6|29590|29595.6|29561.4|652
1611853500000|2021-01-28 17:05:00|29603|29583|29618.8|29568.8|29625|29588.3|29596.6|29564.5|571
1611853800000|2021-01-28 17:10:00|29618.3|29568.3|29612.6|29562.6|29619.2|29583.9|29593|29559.2|644
1611854100000|2021-01-28 17:15:00|29613.4|29563.4|29637|29587|29639.2|29604.3|29598.3|29560.6|746
1611854400000|2021-01-28 17:20:00|29638|29588|29609.1|29589.1|29641.9|29604.3|29608.3|29581.1|597
1611854700000|2021-01-28 17:25:00|29609.4|29589.4|29636.3|29586.3|29639.4|29608.9|29609|29583.5|545
1611855000000|2021-01-28 17:30:00|29636.2|29586.2|29623.3|29603.3|29638.4|29604.7|29614.1|29584.4|549
1611855300000|2021-01-28 17:35:00|29622.6|29602.6|29620.4|29600.4|29637.7|29605|29617.8|29584.4|566
1611855600000|2021-01-28 17:40:00|29619.9|29599.9|29607.8|29587.8|29638.2|29603|29607.8|29583.6|635
1611855900000|2021-01-28 17:45:00|29607.9|29587.9|29603.9|29583.9|29624.5|29593.5|29602.5|29572.4|555
1611856200000|2021-01-28 17:50:00|29603.6|29583.6|29608.8|29588.8|29624.6|29592.1|29601.1|29567.8|577
1611856500000|2021-01-28 17:55:00|29609.7|29589.7|29612.5|29592.5|29628.5|29595.3|29607.4|29574.6|574
1611856800000|2021-01-28 18:00:00|29612.8|29592.8|29598.9|29578.9|29628.4|29594.9|29598.6|29576|581
1611857100000|2021-01-28 18:05:00|29599.4|29579.4|29611.5|29591.5|29614|29594|29599.4|29579.4|615
1611857400000|2021-01-28 18:10:00|29611.4|29591.4|29610.8|29590.8|29626.3|29595.7|29607.6|29576.3|549
1611857700000|2021-01-28 18:15:00|29610.5|29590.5|29605.6|29585.6|29624.9|29594.1|29602.2|29574.9|494
1611858000000|2021-01-28 18:20:00|29605.2|29585.2|29598.7|29578.7|29620|29588.5|29598|29570|554
1611858300000|2021-01-28 18:25:00|29597.3|29577.3|29600.6|29580.6|29604.2|29584.2|29596.4|29576.4|511
1611858600000|2021-01-28 18:30:00|29600.7|29580.7|29599.3|29579.3|29618.5|29585.8|29597.4|29568.5|494
1611858900000|2021-01-28 18:35:00|29599.5|29579.5|29595.3|29575.3|29599.7|29579.7|29589.9|29569.9|549
1611859200000|2021-01-28 18:40:00|29594.6|29574.6|29595.7|29575.7|29610.5|29577.2|29589.2|29555.3|548
1611859500000|2021-01-28 18:45:00|29594.5|29574.5|29587.5|29567.5|29606.5|29575.2|29581.9|29550.9|529
1611859800000|2021-01-28 18:50:00|29587|29567|29592|29572|29605|29575|29583.7|29549|474
1611860100000|2021-01-28 18:55:00|29592.5|29572.5|29582.8|29562.8|29596.9|29576.9|29582.4|29562.4|526
1611860400000|2021-01-28 19:00:00|29583.5|29563.5|29573.7|29553.7|29601.8|29569.2|29571|29534.9|474
1611860700000|2021-01-28 19:05:00|29573.9|29553.9|29571|29551|29586.5|29554.3|29567.6|29535.9|435
1611861000000|2021-01-28 19:10:00|29570.5|29550.5|29583.4|29533.4|29589.3|29554|29567.9|29531.5|433
1611861300000|2021-01-28 19:15:00|29582.2|29532.2|29561.5|29541.5|29585.3|29550.7|29559.2|29524.3|387
1611861600000|2021-01-28 19:20:00|29562|29542|29582|29532|29585.2|29548.3|29561.9|29526.5|427
1611861900000|2021-01-28 19:25:00|29582.3|29532.3|29573.1|29553.1|29586.4|29553.5|29565.7|29530.8|419
1611862200000|2021-01-28 19:30:00|29573.4|29553.4|29571.8|29551.8|29590.2|29554.7|29568.6|29534.2|381
1611862500000|2021-01-28 19:35:00|29572.3|29552.3|29564.8|29544.8|29589|29553|29563.7|29527.3|393
1611862800000|2021-01-28 19:40:00|29564.7|29544.7|29580.2|29530.2|29581.3|29545.9|29560.6|29526|439
1611863100000|2021-01-28 19:45:00|29579.7|29529.7|29569.9|29549.9|29589.5|29554.6|29561.6|29527.4|446
1611863400000|2021-01-28 19:50:00|29585.6|29535.6|29583.5|29563.5|29587.4|29563.5|29568.1|29533.3|501
1611863700000|2021-01-28 19:55:00|29583.9|29563.9|29587.1|29567.1|29600.6|29569.9|29581.3|29547|562
1611864000000|2021-01-28 20:00:00|29586.6|29566.6|29582.3|29562.3|29605|29569.2|29580.7|29548.2|547
1611864300000|2021-01-28 20:05:00|29582.4|29562.4|29578.8|29558.8|29596.2|29562.4|29574.8|29544.2|473
1611864600000|2021-01-28 20:10:00|29578.6|29558.6|29575.2|29555.2|29595.2|29560.9|29570.1|29538|542
1611864900000|2021-01-28 20:15:00|29574.4|29554.4|29575.7|29555.7|29592.8|29562.8|29571.4|29538.6|487
1611865200000|2021-01-28 20:20:00|29574.7|29554.7|29576.5|29556.5|29593.2|29561.7|29571.1|29537.5|478
1611865500000|2021-01-28 20:25:00|29576.3|29556.3|29598.9|29548.9|29602.4|29564.7|29573.4|29541.5|462
1611865800000|2021-01-28 20:30:00|29600.2|29550.2|29592.7|29572.7|29607.8|29573.8|29585.7|29544.7|553
1611866100000|2021-01-28 20:35:00|29592.9|29572.9|29602.1|29552.1|29608.1|29575.7|29586.2|29548.3|496
1611866400000|2021-01-28 20:40:00|29601.9|29551.9|29576.4|29556.4|29603.7|29568.7|29575.9|29542.2|499
1611866700000|2021-01-28 20:45:00|29598.7|29548.7|29583.6|29563.6|29607.5|29571.8|29577.8|29542.6|987
1611867000000|2021-01-28 20:50:00|29583.7|29563.7|29604.1|29554.1|29609.1|29575.7|29582.1|29547.1|670
1611867300000|2021-01-28 20:55:00|29603.2|29553.2|29597|29547|29611.1|29561.1|29597|29547|695
1611867600000|2021-01-28 21:00:00|29596.2|29546.2|29594.1|29544.1|29614|29561.6|29589.8|29539.8|1028
1611867900000|2021-01-28 21:05:00|29595.2|29545.2|29601.8|29551.8|29611.3|29560.8|29592.6|29542.6|643
1611868200000|2021-01-28 21:10:00|29597.4|29547.4|29615.8|29565.8|29622.8|29572.8|29594.8|29544.8|933
1611868500000|2021-01-28 21:15:00|29616|29566|29616.8|29566.8|29619.7|29575.6|29588.5|29538.5|411
1611868800000|2021-01-28 21:20:00|29616.7|29566.7|29610.5|29560.5|29624.5|29574.5|29595.3|29545.3|615
1611869100000|2021-01-28 21:25:00|29611|29561|29614|29564|29641.8|29573.3|29604|29554|780
1611869400000|2021-01-28 21:30:00|29612.5|29562.5|29624.8|29561.4|29626.6|29573.1|29601|29551|833
1611869700000|2021-01-28 21:35:00|29625.6|29561.6|29615.2|29565.2|29625.6|29571.8|29608.1|29558.1|726
1611870000000|2021-01-28 21:40:00|29618|29568|29614.4|29564.4|29634|29572.1|29613.3|29556.2|612
1611870300000|2021-01-28 21:45:00|29613.3|29563.3|29629.9|29579.9|29639.5|29580.8|29609.5|29541.7|410
1611870600000|2021-01-28 21:50:00|29634.8|29584.8|29621.8|29571.8|29637.8|29587.6|29604.5|29541.8|576
1611870900000|2021-01-28 21:55:00|29628.7|29577.1|29627.5|29573.2|29643.2|29586.1|29624.6|29548.5|595
1611871200000|2021-01-28 22:00:00|29625.1|29575.1|29659.7|29572.9|29663.1|29596.5|29625.1|29567.1|63
1611871500000|2021-01-28 22:05:00|29661.5|29592|29658.2|29556.9|29687|29598.4|29636.3|29534.8|158
1611871800000|2021-01-28 22:10:00|29680.5|29563.5|29662.1|29545.1|29681.2|29593.5|29641.5|29540.4|257
1611872100000|2021-01-28 22:15:00|29661.7|29544.7|29648.9|29552.3|29661.7|29581.8|29633.1|29537.4|300
1611872400000|2021-01-28 22:20:00|29652.6|29549.7|29644.1|29548|29664.1|29585.5|29631.6|29536.4|256
1611872700000|2021-01-28 22:25:00|29639.3|29551.7|29650.2|29569.1|29667.9|29583.4|29628.6|29537.5|245
1611873000000|2021-01-28 22:30:00|29649|29571.3|29644.7|29577.6|29679.1|29592.5|29636.4|29547.4|550
1611873300000|2021-01-28 22:35:00|29644.6|29577|29635.4|29578.5|29653|29589.4|29633.1|29562.3|334
1611873600000|2021-01-28 22:40:00|29635.5|29578.8|29645.2|29568.3|29655|29583|29633|29556.3|257
1611873900000|2021-01-28 22:45:00|29658.2|29556.5|29642.7|29592.7|29658.2|29592.9|29635|29556.5|268
1611874200000|2021-01-28 22:50:00|29642.8|29592.8|29648.1|29572.4|29666.1|29595|29635.7|29557.2|202
1611874500000|2021-01-28 22:55:00|29641.2|29580.4|29642.8|29581.7|29653.7|29593|29636.2|29570.8|271
1611874800000|2021-01-28 23:00:00|29643|29581.9|29638|29583.8|29652.3|29584.6|29625.6|29565.4|551
1611875100000|2021-01-28 23:05:00|29639.2|29580.9|29640.7|29581.7|29650.1|29590.4|29632.7|29569.6|467
1611875400000|2021-01-28 23:10:00|29637.7|29578|29637.9|29586|29643.8|29591.3|29629.6|29574.6|378
1611875700000|2021-01-28 23:15:00|29637.1|29585.3|29638.8|29579.9|29641.8|29588.2|29626.4|29570.8|299
1611876000000|2021-01-28 23:20:00|29637.9|29579.2|29650.6|29580.9|29663.9|29588.3|29633|29570.5|333
1611876300000|2021-01-28 23:25:00|29656.8|29577.6|29635.7|29566|29660.1|29585.8|29632.1|29560|415
1611876600000|2021-01-28 23:30:00|29634.8|29566.4|29636.4|29582.4|29642.5|29585.6|29632|29566.3|317
1611876900000|2021-01-28 23:35:00|29636.8|29578.1|29632.6|29576.9|29638.2|29585.2|29629.9|29572.1|332
1611877200000|2021-01-28 23:40:00|29632.9|29579.2|29633.6|29578.9|29638.8|29586.3|29631.4|29569.4|436
1611877500000|2021-01-28 23:45:00|29634.3|29579.9|29634.3|29578.2|29640.1|29585.6|29626.4|29572.7|299
1611877800000|2021-01-28 23:50:00|29634.4|29578.6|29640.3|29589.6|29641.8|29590|29629.1|29573.3|491
1611878100000|2021-01-28 23:55:00|29639.2|29589.2|29644|29586|29646.9|29595.5|29636|29580.5|525
1611878400000|2021-01-29 00:00:00|29641.8|29586.1|29640.7|29583.7|29647.4|29594.8|29633.8|29574.9|689
1611878700000|2021-01-29 00:05:00|29640.5|29583.3|29643.3|29592.9|29652.5|29598.3|29636|29580|452
1611879000000|2021-01-29 00:10:00|29643.4|29593|29639|29584.1|29650.4|29596.9|29634.7|29579.6|437
1611879300000|2021-01-29 00:15:00|29640.4|29584.8|29642|29590.2|29649|29593.7|29634.9|29581.1|506
1611879600000|2021-01-29 00:20:00|29641|29587.9|29651.4|29600|29651.8|29601|29636.1|29581|497
1611879900000|2021-01-29 00:25:00|29650.8|29599.3|29651.9|29601.9|29656.2|29602.8|29644.4|29592.6|373
1611880200000|2021-01-29 00:30:00|29651.8|29601.8|29656.9|29603.9|29665.6|29614.1|29651.2|29597|522
1611880500000|2021-01-29 00:35:00|29657.5|29603.8|29665.5|29608.9|29669.8|29618|29656.6|29603.8|587
1611880800000|2021-01-29 00:40:00|29664.6|29605.7|29656.5|29605.1|29668.8|29616.6|29654.8|29603.8|535
1611881100000|2021-01-29 00:45:00|29654.5|29604.5|29672.3|29603|29676.1|29619.5|29652.7|29600.7|555
1611881400000|2021-01-29 00:50:00|29668.8|29604.8|29678.8|29628.8|29689.8|29635.1|29667.2|29602.2|762
1611881700000|2021-01-29 00:55:00|29678.7|29628.7|29679|29621.9|29682.7|29631.2|29666|29606.5|674
1611882000000|2021-01-29 01:00:00|29677.8|29611.7|29669.2|29619.2|29683.4|29623.8|29663.7|29602.5|601
1611882300000|2021-01-29 01:05:00|29669.6|29614|29677.3|29614.3|29678.7|29627.9|29664.4|29599.4|539
1611882600000|2021-01-29 01:10:00|29676.3|29624.2|29662.7|29605.9|29679.8|29624.4|29657.1|29595.5|629
1611882900000|2021-01-29 01:15:00|29662|29605.7|29665.5|29600.1|29669|29614.1|29655.1|29593.7|565
1611883200000|2021-01-29 01:20:00|29666.2|29600.6|29655.9|29599.9|29669|29613.9|29650.7|29585|498
1611883500000|2021-01-29 01:25:00|29654.3|29600.9|29660.6|29595.1|29668.9|29617.2|29651.7|29590.1|512
1611883800000|2021-01-29 01:30:00|29659.6|29596.6|29657.3|29604.3|29666.5|29610.7|29644.5|29581|591
1611884100000|2021-01-29 01:35:00|29658.4|29603.1|29673|29608|29674.7|29616.9|29651.5|29592.6|453
1611884400000|2021-01-29 01:40:00|29669.7|29608.7|29666.5|29616.5|29673.8|29621.1|29658.7|29595.2|612
1611884700000|2021-01-29 01:45:00|29665.7|29615.7|29674.1|29604|29677.5|29627.5|29663.3|29602.6|438
1611885000000|2021-01-29 01:50:00|29673.8|29605.7|29671.6|29615.6|29675|29619.4|29662.7|29598.4|481
1611885300000|2021-01-29 01:55:00|29672.2|29613.6|29671.6|29614.1|29679.3|29621.2|29665.3|29606.3|448
1611885600000|2021-01-29 02:00:00|29671.7|29614.2|29679.5|29622.5|29684.2|29626.2|29670.2|29603.6|493
1611885900000|2021-01-29 02:05:00|29679.6|29623.4|29687.6|29610.8|29688.4|29629.6|29671.9|29606.1|506
1611886200000|2021-01-29 02:10:00|29685.7|29612.8|29669.5|29618.8|29689|29624.3|29665.9|29607.2|523
1611886500000|2021-01-29 02:15:00|29666.6|29616.6|29680.6|29616.5|29686.1|29630.5|29666.6|29612.1|436
1611886800000|2021-01-29 02:20:00|29682.7|29613.8|29676.9|29622.3|29684.5|29627.8|29669|29606|498
1611887100000|2021-01-29 02:25:00|29676.7|29622.2|29685.8|29618.6|29694|29634.3|29674.8|29613|569
1611887400000|2021-01-29 02:30:00|29685.5|29618.7|29688.4|29632.8|29693.6|29637.9|29674.9|29614.5|532
1611887700000|2021-01-29 02:35:00|29690.2|29630.4|29695.8|29620.8|29697.2|29637.6|29681.9|29619.6|553
1611888000000|2021-01-29 02:40:00|29696|29621.1|29689.6|29628.3|29696.8|29635.6|29682|29614.7|511
1611888300000|2021-01-29 02:45:00|29686.9|29630.6|29687.4|29637.4|29693.7|29643.3|29681.3|29618.6|532
1611888600000|2021-01-29 02:50:00|29687.9|29637.9|29686.8|29636.8|29693.1|29643.1|29680.2|29630.2|440
1611888900000|2021-01-29 02:55:00|29685|29635|29683.1|29629|29701.5|29651.5|29675|29614.6|549
1611889200000|2021-01-29 03:00:00|29685.1|29623.2|29693.6|29635.6|29698.5|29639.8|29678.4|29610.2|478
1611889500000|2021-01-29 03:05:00|29692.3|29637.3|29687.4|29620.8|29698.6|29640.6|29678.3|29617.8|535
1611889800000|2021-01-29 03:10:00|29686.7|29618.5|29679.1|29625|29690.8|29631.9|29668.7|29612.7|498
1611890100000|2021-01-29 03:15:00|29680.4|29624|29683.7|29621|29692.3|29632|29671.8|29614.8|526
1611890400000|2021-01-29 03:20:00|29682.4|29621.3|29688.3|29628.7|29689.7|29636.3|29673|29611|506
1611890700000|2021-01-29 03:25:00|29689.8|29623.8|29689.2|29632.7|29696.6|29640.4|29679.8|29621.8|410
1611891000000|2021-01-29 03:30:00|29688.7|29633|29697.9|29647.9|29700.7|29649|29688.7|29631.7|511
1611891300000|2021-01-29 03:35:00|29697.5|29647.5|29697.5|29647.5|29702.2|29650.2|29690|29640|439
1611891600000|2021-01-29 03:40:00|29697.9|29647.9|29696.3|29646.3|29705.5|29654.9|29694.3|29640.9|488
1611891900000|2021-01-29 03:45:00|29695.6|29645.6|29703.6|29653.1|29706.3|29656|29694.6|29644.6|463
1611892200000|2021-01-29 03:50:00|29703.2|29652.8|29700.5|29650.5|29706.4|29656.4|29696.5|29644.3|419
1611892500000|2021-01-29 03:55:00|29698|29648|29704.8|29654.8|29709.6|29658.5|29695.8|29645.8|446
1611892800000|2021-01-29 04:00:00|29705.3|29655.3|29709.3|29659.3|29714.1|29664.1|29702.9|29652.4|462
1611893100000|2021-01-29 04:05:00|29708.4|29658.4|29711.9|29661.9|29712.2|29662.2|29702.7|29652.7|438
1611893400000|2021-01-29 04:10:00|29711.7|29661.7|29712.6|29662.6|29716.4|29666.4|29707.3|29657.3|439
1611893700000|2021-01-29 04:15:00|29712.7|29662.7|29712.7|29662.7|29716.5|29666.5|29706.9|29656.9|480
1611894000000|2021-01-29 04:20:00|29713|29663|29702.9|29652.9|29723.3|29673.3|29698.5|29648.5|611
1611894300000|2021-01-29 04:25:00|29704.6|29654.6|29704|29654|29707.1|29657.1|29700|29650|456
1611894600000|2021-01-29 04:30:00|29703.8|29653.8|29703.2|29653.2|29707.5|29657.5|29701.3|29651.3|438
1611894900000|2021-01-29 04:35:00|29703.1|29653.1|29702.2|29652.2|29706.5|29656.5|29699.4|29649.4|364
1611895200000|2021-01-29 04:40:00|29702.3|29652.3|29703|29653|29706.3|29656.3|29699.1|29649.1|398
1611895500000|2021-01-29 04:45:00|29703.1|29653.1|29698.3|29648.3|29707.5|29657.5|29698.3|29648.3|390
1611895800000|2021-01-29 04:50:00|29697.6|29647.6|29699.3|29649.3|29704.4|29654.4|29694|29644|436
1611896100000|2021-01-29 04:55:00|29699|29649|29694.8|29632.9|29702.3|29652.3|29685.1|29622.9|577
1611896400000|2021-01-29 05:00:00|29695.8|29628.9|29695.5|29639.9|29709|29648.6|29691.1|29624|553
1611896700000|2021-01-29 05:05:00|29692.3|29642.3|29694.5|29643.5|29703.3|29649.3|29690.9|29631.9|353
1611897000000|2021-01-29 05:10:00|29693.7|29642.5|29698.9|29640.3|29707.1|29650|29693.5|29629.4|429
1611897300000|2021-01-29 05:15:00|29700.3|29638.8|29703.9|29633|29705.3|29651.6|29694.5|29631|395
1611897600000|2021-01-29 05:20:00|29702|29635.2|29696.9|29638.1|29705.2|29650.6|29688.6|29628|380
1611897900000|2021-01-29 05:25:00|29697.3|29637.8|29697.9|29647|29700.1|29650.1|29688.1|29626.9|475
1611898200000|2021-01-29 05:30:00|29698.8|29648.9|29707.7|29657.7|29710.1|29660.1|29697.7|29642.4|486
1611898500000|2021-01-29 05:35:00|29707.4|29657.4|29706.7|29656.7|29709.4|29659.4|29703.1|29653.1|388
1611898800000|2021-01-29 05:40:00|29706.6|29656.6|29709.3|29659.3|29715.5|29665.5|29705.4|29655.4|393
1611899100000|2021-01-29 05:45:00|29709.7|29659.7|29715.3|29665.3|29716.3|29681.9|29701.9|29656.6|376
1611899400000|2021-01-29 05:50:00|29715|29665|29709.8|29659.8|29717.9|29678.3|29697.5|29657.1|442
1611899700000|2021-01-29 05:55:00|29710|29660|29694.9|29640.4|29712.6|29676.1|29684.3|29628|594
1611900000000|2021-01-29 06:00:00|29694.1|29644.1|29696.6|29646.6|29699.3|29649.3|29689.6|29639.6|481
1611900300000|2021-01-29 06:05:00|29696.3|29646.3|29698.2|29648.2|29702.7|29652.7|29694.9|29644.9|385
1611900600000|2021-01-29 06:10:00|29698|29648|29694.5|29644.5|29700.6|29650.6|29688.3|29638.3|528
1611900900000|2021-01-29 06:15:00|29694|29644|29680.8|29630.8|29698.4|29648.4|29677.2|29627.2|495
1611901200000|2021-01-29 06:20:00|29680.9|29630.9|29682.4|29632.4|29693.1|29651.5|29662.2|29628.4|566
1611901500000|2021-01-29 06:25:00|29683.7|29633.7|29688.5|29638.5|29692.7|29642.7|29682.7|29632.7|432
1611901800000|2021-01-29 06:30:00|29688.8|29638.8|29682.3|29632.3|29690|29640|29676.3|29626.3|475
1611902100000|2021-01-29 06:35:00|29682.5|29632.5|29674.9|29624.9|29686.6|29636.6|29670.9|29620.9|538
1611902400000|2021-01-29 06:40:00|29675.9|29625.9|29673.3|29623.3|29678.4|29628.4|29671.3|29621.3|397
1611902700000|2021-01-29 06:45:00|29674|29624|29675.7|29625.7|29678.5|29628.5|29671|29621|449
1611903000000|2021-01-29 06:50:00|29676.4|29626.4|29678.3|29628.3|29683.8|29633.8|29673.6|29623.6|725
1611903300000|2021-01-29 06:55:00|29678.8|29628.8|29676.3|29626.3|29681.6|29631.6|29672.7|29622.7|555
1611903600000|2021-01-29 07:00:00|29676.2|29626.2|29655.4|29635.4|29676.7|29640.6|29654.4|29618.8|519
1611903900000|2021-01-29 07:05:00|29670.1|29620.1|29655.7|29635.7|29673.7|29637.4|29651.8|29615.3|491
1611904200000|2021-01-29 07:10:00|29655.1|29635.1|29655.9|29635.9|29670.2|29639.2|29651.2|29617.7|565
1611904500000|2021-01-29 07:15:00|29657.3|29637.3|29659.1|29639.1|29674.8|29641.1|29652.1|29619.3|663
1611904800000|2021-01-29 07:20:00|29659|29639|29667.6|29647.6|29684.6|29650|29657.7|29628.5|606
1611905100000|2021-01-29 07:25:00|29669.7|29649.7|29691.4|29641.4|29693.2|29656.6|29664.9|29639.3|595
1611905400000|2021-01-29 07:30:00|29692.9|29642.9|29685.1|29665.1|29692.9|29666.3|29671.5|29640.3|633
1611905700000|2021-01-29 07:35:00|29685|29665|29678.9|29658.9|29686.1|29666.1|29670.7|29650.7|700
1611906000000|2021-01-29 07:40:00|29678.8|29658.8|29666|29646|29679.7|29659.7|29654.8|29634.8|680
1611906300000|2021-01-29 07:45:00|29665.2|29645.2|29667.1|29647.1|29673.8|29653.8|29661.7|29641.7|649
1611906600000|2021-01-29 07:50:00|29667.2|29647.2|29656.5|29636.5|29668.2|29648.2|29653.6|29633.6|689
1611906900000|2021-01-29 07:55:00|29656.1|29636.1|29669|29649|29674.2|29654.2|29654.4|29634.4|566
1611907200000|2021-01-29 08:00:00|29669.1|29649.1|29673.7|29653.7|29681.4|29661.4|29663.6|29643.6|614
1611907500000|2021-01-29 08:05:00|29673.9|29653.9|29677.8|29657.8|29678.5|29658.5|29658.7|29638.7|704
1611907800000|2021-01-29 08:10:00|29676.6|29656.6|29656.3|29636.3|29679.4|29659.4|29656.3|29636.3|697
1611908100000|2021-01-29 08:15:00|29657.8|29637.8|29661.3|29641.3|29673.1|29653.1|29656.4|29636.4|681
1611908400000|2021-01-29 08:20:00|29661.4|29641.4|29641.6|29621.6|29666.4|29646.4|29637.9|29617.9|578
1611908700000|2021-01-29 08:25:00|29642.1|29622.1|29650.6|29630.6|29652.3|29632.3|29641.6|29621.6|581
1611909000000|2021-01-29 08:30:00|29650.1|29630.1|29659.3|29639.3|29666.1|29646.1|29647.5|29627.5|639
1611909300000|2021-01-29 08:35:00|29658.5|29638.5|29643.4|29623.4|29662.5|29642.5|29642.5|29622.5|612
1611909600000|2021-01-29 08:40:00|29643.6|29623.6|29615.3|29595.3|29645.4|29625.4|29614.1|29594.1|592
1611909900000|2021-01-29 08:45:00|29614.8|29594.8|29623.8|29603.8|29641.2|29621.2|29608.2|29588.2|579
1611910200000|2021-01-29 08:50:00|29624|29604|29635.2|29615.2|29645.6|29625.6|29622.6|29602.6|616
1611910500000|2021-01-29 08:55:00|29635.7|29615.7|29614|29594|29637.6|29617.6|29604.6|29584.6|638
1611910800000|2021-01-29 09:00:00|29615.2|29595.2|29620.8|29600.8|29620.9|29600.9|29605.3|29585.3|587
1611911100000|2021-01-29 09:05:00|29620.6|29600.6|29620.4|29600.4|29628.6|29608.6|29612.6|29592.6|658
1611911400000|2021-01-29 09:10:00|29620.9|29600.9|29616.1|29596.1|29630.2|29610.2|29611.3|29591.3|637
1611911700000|2021-01-29 09:15:00|29615.9|29595.9|29623.2|29603.2|29626.1|29606.1|29608.4|29588.4|699
1611912000000|2021-01-29 09:20:00|29623.4|29603.4|29624.3|29604.3|29628.2|29608.2|29614.1|29594.1|636
1611912300000|2021-01-29 09:25:00|29623.9|29603.9|29594.3|29574.3|29626.4|29606.4|29577.9|29557.9|691
1611912600000|2021-01-29 09:30:00|29596.4|29576.4|29611.9|29591.9|29632.9|29612.9|29592.3|29572.3|677
1611912900000|2021-01-29 09:35:00|29609.7|29589.7|29606.4|29586.4|29616.7|29596.7|29585|29565|677
1611913200000|2021-01-29 09:40:00|29606.2|29586.2|29603.8|29583.8|29617.9|29597.9|29601.9|29581.9|633
1611913500000|2021-01-29 09:45:00|29603.6|29583.6|29592.7|29572.7|29613|29593|29592.2|29572.2|590
1611913800000|2021-01-29 09:50:00|29592.1|29572.1|29596.8|29576.8|29598|29578|29582.2|29562.2|632
1611914100000|2021-01-29 09:55:00|29596.1|29576.1|29597.4|29577.4|29603.8|29583.8|29591.3|29571.3|567
1611914400000|2021-01-29 10:00:00|29597.3|29577.3|29614.2|29594.2|29626.7|29606.7|29597.3|29577.3|613
1611914700000|2021-01-29 10:05:00|29614|29594|29619.7|29599.7|29625|29605|29609|29589|547
1611915000000|2021-01-29 10:10:00|29621|29601|29598.4|29578.4|29621|29601|29597.9|29577.9|547
1611915300000|2021-01-29 10:15:00|29597.8|29577.8|29604.1|29584.1|29607.7|29587.7|29595.5|29575.5|639
1611915600000|2021-01-29 10:20:00|29604.3|29584.3|29582.3|29562.3|29606.2|29586.2|29576.7|29556.7|659
1611915900000|2021-01-29 10:25:00|29584.3|29564.3|29582.3|29562.3|29592.8|29572.8|29574|29554|882
1611916200000|2021-01-29 10:30:00|29583|29563|29581.5|29561.5|29586.8|29566.8|29578.9|29558.9|734
1611916500000|2021-01-29 10:35:00|29581.2|29561.2|29583.9|29563.9|29585.8|29565.8|29577.8|29557.8|723
1611916800000|2021-01-29 10:40:00|29584.4|29564.4|29593|29573|29598.5|29578.5|29580.9|29560.9|665
1611917100000|2021-01-29 10:45:00|29593.3|29573.3|29586.1|29566.1|29596|29576|29585.8|29565.8|539
1611917400000|2021-01-29 10:50:00|29585.8|29565.8|29585.7|29565.7|29590.4|29570.4|29582.9|29562.9|550
1611917700000|2021-01-29 10:55:00|29585.8|29565.8|29561.7|29541.7|29585.8|29565.8|29561.6|29541.6|756
1611918000000|2021-01-29 11:00:00|29561.9|29541.9|29569.4|29549.4|29571.7|29551.7|29553.8|29533.8|707
1611918300000|2021-01-29 11:05:00|29569.7|29549.7|29566.8|29546.8|29575.4|29555.4|29563.2|29543.2|598
1611918600000|2021-01-29 11:10:00|29567.1|29547.1|29565.6|29545.6|29571|29551|29560.7|29540.7|587
1611918900000|2021-01-29 11:15:00|29566.4|29546.4|29568.7|29548.7|29570.3|29550.3|29560.6|29540.6|603
1611919200000|2021-01-29 11:20:00|29568.6|29548.6|29560|29540|29570.4|29550.4|29555.3|29535.3|532
1611919500000|2021-01-29 11:25:00|29560.6|29540.6|29533.1|29513.1|29562.6|29542.6|29527.3|29507.3|645
1611919800000|2021-01-29 11:30:00|29532.7|29512.7|29523.6|29503.6|29538.6|29518.6|29518.3|29498.3|702
1611920100000|2021-01-29 11:35:00|29523.7|29503.7|29510.6|29490.6|29524.1|29504.1|29500.8|29480.8|713
1611920400000|2021-01-29 11:40:00|29510.7|29490.7|29514.8|29494.8|29516.8|29496.8|29500.7|29480.7|588
1611920700000|2021-01-29 11:45:00|29514.5|29494.5|29509.3|29489.3|29521.1|29501.1|29507.8|29487.8|558
1611921000000|2021-01-29 11:50:00|29509.8|29489.8|29528.8|29508.8|29530.1|29510.1|29508.5|29488.5|557
1611921300000|2021-01-29 11:55:00|29528.9|29508.9|29537.9|29517.9|29537.9|29517.9|29527.5|29507.5|588
1611921600000|2021-01-29 12:00:00|29538|29518|29521.3|29501.3|29538.6|29518.6|29519.4|29499.4|735
1611921900000|2021-01-29 12:05:00|29521.4|29501.4|29506|29486|29523.2|29503.2|29502.6|29482.6|771
1611922200000|2021-01-29 12:10:00|29506.6|29486.6|29509.3|29489.3|29517.3|29497.3|29503.3|29483.3|693
1611922500000|2021-01-29 12:15:00|29509.1|29489.1|29502|29482|29509.1|29489.1|29494.9|29474.9|681
1611922800000|2021-01-29 12:20:00|29502.1|29482.1|29496.7|29476.7|29504.5|29484.5|29495.4|29475.4|552
1611923100000|2021-01-29 12:25:00|29496.8|29476.8|29484.8|29464.8|29501|29481|29481.2|29461.2|677
1611923400000|2021-01-29 12:30:00|29485.1|29465.1|29495.9|29475.9|29497.8|29477.8|29482.3|29462.3|742
1611923700000|2021-01-29 12:35:00|29495.6|29475.6|29511.1|29491.1|29514|29494|29495.1|29475.1|676
1611924000000|2021-01-29 12:40:00|29510.9|29490.9|29496.2|29476.2|29512.1|29492.1|29491.5|29471.5|619
1611924300000|2021-01-29 12:45:00|29496.3|29476.3|29495|29475|29506.2|29486.2|29488.4|29468.4|664
1611924600000|2021-01-29 12:50:00|29494.1|29474.1|29505.9|29485.9|29506|29486|29494.1|29474.1|685
1611924900000|2021-01-29 12:55:00|29506|29486|29521.1|29501.1|29525.1|29505.1|29503.2|29483.2|722
1611925200000|2021-01-29 13:00:00|29520.3|29500.3|29544.9|29524.9|29583.3|29537.7|29518.6|29498.6|1089
1611925500000|2021-01-29 13:05:00|29543.9|29523.9|29559.1|29539.1|29563.4|29543.4|29542.7|29522.7|924
1611925800000|2021-01-29 13:10:00|29558.9|29538.9|29543.1|29523.1|29564.7|29544.7|29540.8|29520.8|843
1611926100000|2021-01-29 13:15:00|29544.1|29524.1|29528.6|29508.6|29547.6|29527.6|29517.9|29497.9|914
1611926400000|2021-01-29 13:20:00|29527.3|29507.3|29527.5|29507.5|29543.2|29523.2|29517.5|29497.5|899
1611926700000|2021-01-29 13:25:00|29528.5|29508.5|29532.9|29512.9|29534.5|29514.5|29515.6|29495.6|795
1611927000000|2021-01-29 13:30:00|29532.7|29512.7|29523|29503|29542.9|29517.7|29515.6|29492.6|867
1611927300000|2021-01-29 13:35:00|29522.4|29502.4|29494.6|29474.6|29524.5|29504.5|29488.1|29468.1|965
1611927600000|2021-01-29 13:40:00|29494.4|29474.4|29490.6|29470.6|29495.9|29475.9|29483.2|29463.2|981
1611927900000|2021-01-29 13:45:00|29489.8|29469.8|29485.6|29465.6|29493.3|29473.3|29483.1|29463.1|874
1611928200000|2021-01-29 13:50:00|29485.3|29465.3|29492.1|29472.1|29494.3|29474.3|29480.3|29460.3|775
1611928500000|2021-01-29 13:55:00|29492.5|29472.5|29489.3|29469.3|29495.5|29475.5|29481|29461|796
1611928800000|2021-01-29 14:00:00|29489.5|29469.5|29463.5|29443.5|29489.5|29469.5|29460.6|29440.6|895
1611929100000|2021-01-29 14:05:00|29463.6|29443.6|29463.8|29443.8|29472.9|29452.9|29460.6|29440.6|793
1611929400000|2021-01-29 14:10:00|29464.7|29444.7|29462.4|29442.4|29468.3|29448.3|29460.4|29440.4|671
1611929700000|2021-01-29 14:15:00|29462.7|29442.7|29465.2|29445.2|29466.8|29446.8|29457.5|29437.5|682
1611930000000|2021-01-29 14:20:00|29465.1|29445.1|29456.4|29436.4|29466.2|29446.2|29452.2|29432.2|731
1611930300000|2021-01-29 14:25:00|29458.3|29438.3|29466.7|29446.7|29470.7|29450.7|29452.1|29432.1|659
1611930600000|2021-01-29 14:30:00|29466.8|29446.8|29466.3|29446.3|29482|29462|29455.9|29435.9|704
1611930900000|2021-01-29 14:35:00|29467.2|29447.2|29470.4|29450.4|29475.3|29455.3|29456.8|29436.8|734
1611931200000|2021-01-29 14:40:00|29470.3|29450.3|29491.9|29471.9|29493|29473|29469.5|29449.5|659
1611931500000|2021-01-29 14:45:00|29491.3|29471.3|29486.2|29466.2|29495.7|29475.7|29479.3|29459.3|750
1611931800000|2021-01-29 14:50:00|29487.4|29467.4|29461|29441|29493.7|29473.7|29455.5|29435.5|751
1611932100000|2021-01-29 14:55:00|29460.4|29440.4|29456.6|29436.6|29460.4|29440.4|29430.3|29410.3|678
1611932400000|2021-01-29 15:00:00|29456.8|29436.8|29443|29423|29459.5|29439.5|29440.7|29420.7|623
1611932700000|2021-01-29 15:05:00|29442.1|29422.1|29447.6|29427.6|29452.3|29432.3|29433.6|29413.6|657
1611933000000|2021-01-29 15:10:00|29447.2|29427.2|29445.9|29425.9|29454.2|29434.2|29440.9|29420.9|706
1611933300000|2021-01-29 15:15:00|29444.8|29424.8|29457.9|29437.9|29459.3|29439.3|29440.6|29420.6|668
1611933600000|2021-01-29 15:20:00|29459.4|29439.4|29436.8|29416.8|29468.5|29448.5|29435.9|29415.9|649
1611933900000|2021-01-29 15:25:00|29436.2|29416.2|29436.7|29416.7|29446.1|29426.1|29432.8|29412.8|624
1611934200000|2021-01-29 15:30:00|29437.4|29417.4|29443.3|29423.3|29446.7|29426.7|29426.3|29406.3|642
1611934500000|2021-01-29 15:35:00|29442.8|29422.8|29462.3|29442.3|29462.7|29442.7|29437|29417|624
1611934800000|2021-01-29 15:40:00|29460.1|29440.1|29477.4|29457.4|29482.3|29462.3|29460.1|29440.1|678
1611935100000|2021-01-29 15:45:00|29478.1|29458.1|29457.2|29437.2|29487.2|29467.2|29455.4|29435.4|769
1611935400000|2021-01-29 15:50:00|29458.5|29438.5|29422.8|29402.8|29466.2|29446.2|29419.3|29399.3|947
1611935700000|2021-01-29 15:55:00|29422.1|29402.1|29387.8|29367.8|29422.7|29402.7|29371.2|29351.2|1088
1611936000000|2021-01-29 16:00:00|29387.9|29367.9|29419.4|29399.4|29431|29411|29376.9|29356.9|1020
1611936300000|2021-01-29 16:05:00|29419.7|29399.7|29434|29414|29456.2|29436.2|29410.4|29390.4|850
1611936600000|2021-01-29 16:10:00|29433.7|29413.7|29447.5|29427.5|29451.8|29431.8|29433.6|29413.6|719
1611936900000|2021-01-29 16:15:00|29447.6|29427.6|29447.9|29427.9|29465.8|29445.8|29445|29425|839
1611937200000|2021-01-29 16:20:00|29449|29429|29438.2|29418.2|29454.2|29434.2|29437.6|29417.6|732
1611937500000|2021-01-29 16:25:00|29438.5|29418.5|29435.7|29415.7|29471.2|29435.3|29430.9|29410.9|888
1611937800000|2021-01-29 16:30:00|29437.8|29417.8|29450.4|29430.4|29472.2|29438.7|29433.5|29413.5|868
1611938100000|2021-01-29 16:35:00|29448.6|29428.6|29430.8|29410.8|29462|29441.8|29430.8|29410.8|941
1611938400000|2021-01-29 16:40:00|29434.4|29414.4|29426.7|29406.7|29452.6|29432.6|29420.6|29398.8|885
1611938700000|2021-01-29 16:45:00|29428.3|29408.3|29459.3|29439.3|29471.1|29451.1|29427.8|29407.8|854
1611939000000|2021-01-29 16:50:00|29459.4|29439.4|29452.4|29432.4|29465.1|29445.1|29446.7|29426.7|794
1611939300000|2021-01-29 16:55:00|29452.8|29432.8|29451|29431|29468.2|29448.2|29444|29424|791
1611939600000|2021-01-29 17:00:00|29449.2|29429.2|29443.9|29423.9|29453.4|29433.4|29442.9|29422.9|689
1611939900000|2021-01-29 17:05:00|29443.7|29423.7|29431.3|29411.3|29445.1|29425.1|29428.8|29408.8|662
1611940200000|2021-01-29 17:10:00|29430.1|29410.1|29438.3|29418.3|29439.8|29419.8|29426.3|29406.3|578
1611940500000|2021-01-29 17:15:00|29438.5|29418.5|29438.2|29418.2|29444.3|29424.3|29429|29409|742
1611940800000|2021-01-29 17:20:00|29437.8|29417.8|29449.1|29429.1|29458.9|29430.6|29435|29406.7|734
1611941100000|2021-01-29 17:25:00|29447.5|29427.5|29441.1|29421.1|29458.6|29432.7|29434.1|29408.5|756
1611941400000|2021-01-29 17:30:00|29439.9|29419.9|29438.7|29418.7|29458.8|29422.3|29428.8|29395.2|726
1611941700000|2021-01-29 17:35:00|29439.3|29419.3|29456.5|29436.5|29460.5|29440.5|29417.9|29397.9|735
1611942000000|2021-01-29 17:40:00|29456.6|29436.6|29454.6|29434.6|29465.4|29438.3|29444.8|29415.4|777
1611942300000|2021-01-29 17:45:00|29456|29436|29459.4|29439.4|29464|29444|29452.4|29432.4|728
1611942600000|2021-01-29 17:50:00|29459.2|29439.2|29452.8|29432.8|29465|29445|29448.3|29428.3|674
1611942900000|2021-01-29 17:55:00|29452.6|29432.6|29466.4|29446.4|29467|29447|29451.8|29431.8|716
1611943200000|2021-01-29 18:00:00|29466.7|29446.7|29469.1|29449.1|29486.1|29451.9|29454.1|29431.2|792
1611943500000|2021-01-29 18:05:00|29469.4|29449.4|29469.1|29449.1|29477.4|29457.4|29465|29445|692
1611943800000|2021-01-29 18:10:00|29468.7|29448.7|29478.6|29458.6|29492.8|29461.1|29466|29438.5|737
1611944100000|2021-01-29 18:15:00|29479.8|29459.8|29481.3|29461.3|29500.1|29469.2|29477.4|29450.1|717
1611944400000|2021-01-29 18:20:00|29482.2|29462.2|29496.4|29446.4|29498.5|29464.2|29478.3|29439|740
1611944700000|2021-01-29 18:25:00|29496.5|29446.5|29503.9|29453.9|29521.1|29484|29490.7|29440.7|842
1611945000000|2021-01-29 18:30:00|29504|29454|29498|29448|29509.9|29459.9|29495.3|29445.3|631
1611945300000|2021-01-29 18:35:00|29497.9|29447.9|29499.1|29449.1|29502.7|29452.7|29495.8|29445.8|635
1611945600000|2021-01-29 18:40:00|29498.5|29448.5|29492.6|29442.6|29503.6|29453.6|29488.4|29438.4|573
1611945900000|2021-01-29 18:45:00|29492.3|29442.3|29500.9|29450.9|29502.8|29452.8|29491.1|29441.1|544
1611946200000|2021-01-29 18:50:00|29499.3|29449.3|29500.9|29450.9|29505|29455|29494.2|29444.2|661
1611946500000|2021-01-29 18:55:00|29501.8|29451.8|29511|29461|29511.2|29461.2|29498.2|29448.2|622
1611946800000|2021-01-29 19:00:00|29512.4|29462.4|29493.1|29443.1|29513.3|29463.3|29491.2|29441.2|688
1611947100000|2021-01-29 19:05:00|29493.2|29443.2|29495.6|29445.6|29498|29460.9|29480.9|29441.6|606
1611947400000|2021-01-29 19:10:00|29495.5|29445.5|29499.8|29449.8|29502.8|29452.8|29493.7|29443.7|552
1611947700000|2021-01-29 19:15:00|29499.5|29449.5|29498.3|29448.3|29502.4|29452.4|29496.6|29446.6|493
1611948000000|2021-01-29 19:20:00|29499.6|29449.6|29499.3|29449.3|29507.7|29467.4|29485.3|29446.9|507
1611948300000|2021-01-29 19:25:00|29499|29449|29504.5|29454.5|29509.8|29469.3|29487.1|29449|521
1611948600000|2021-01-29 19:30:00|29504.7|29454.7|29506.2|29456.2|29508.6|29458.6|29503.2|29453.2|532
1611948900000|2021-01-29 19:35:00|29506.5|29456.5|29506.9|29456.9|29509.7|29459.7|29502.9|29452.9|548
1611949200000|2021-01-29 19:40:00|29507.2|29457.2|29501.2|29451.2|29509.6|29459.6|29497.1|29447.1|608
1611949500000|2021-01-29 19:45:00|29500.9|29450.9|29504.4|29454.4|29508.6|29458.6|29498.9|29448.9|578
1611949800000|2021-01-29 19:50:00|29504.3|29454.3|29506|29456|29507.5|29457.5|29501.6|29451.6|518
1611950100000|2021-01-29 19:55:00|29506.5|29456.5|29504.1|29454.1|29506.8|29456.8|29493.8|29443.8|660
1611950400000|2021-01-29 20:00:00|29503.9|29453.9|29499.2|29449.2|29505.8|29455.8|29493.7|29443.7|602
1611950700000|2021-01-29 20:05:00|29500.1|29450.1|29490.5|29440.5|29502.8|29452.8|29487.6|29437.6|544
1611951000000|2021-01-29 20:10:00|29490.8|29440.8|29483.5|29433.5|29490.8|29440.8|29481.5|29431.5|474
1611951300000|2021-01-29 20:15:00|29483.8|29433.8|29481.4|29431.4|29486.7|29450.1|29466.1|29430.8|451
1611951600000|2021-01-29 20:20:00|29482.9|29432.9|29482.8|29432.8|29486|29447.4|29466.1|29430.1|424
1611951900000|2021-01-29 20:25:00|29483.3|29433.3|29479.4|29429.4|29485.6|29448.7|29466.3|29425.2|536
1611952200000|2021-01-29 20:30:00|29479.3|29429.3|29478|29428|29481.1|29431.1|29470|29420|659
1611952500000|2021-01-29 20:35:00|29478.1|29428.1|29487.2|29437.2|29490.2|29440.2|29475.3|29425.3|683
1611952800000|2021-01-29 20:40:00|29487.4|29437.4|29484|29434|29491.7|29450.3|29468.3|29430.4|554
1611953100000|2021-01-29 20:45:00|29484.9|29434.9|29482|29432|29487.7|29437.7|29480.2|29430.2|610
1611953400000|2021-01-29 20:50:00|29482.3|29432.3|29472.4|29422.4|29485.1|29435.1|29470|29420|666
1611953700000|2021-01-29 20:55:00|29472.3|29422.3|29446.6|29396.6|29480.2|29430.2|29442.5|29392.5|907
1611954000000|2021-01-29 21:00:00|29447.2|29397.2|29445.4|29395.4|29468.6|29405.4|29432.3|29382.3|782
1611954300000|2021-01-29 21:05:00|29445.1|29395.1|29455.4|29405.4|29462.8|29412.8|29443.2|29393.2|546
1611954600000|2021-01-29 21:10:00|29455.8|29405.8|29457.2|29407.2|29461|29411|29454.6|29404.6|394
1611954900000|2021-01-29 21:15:00|29459.8|29409.8|29487.9|29437.9|29496.7|29446.7|29455.7|29405.7|408
1611955200000|2021-01-29 21:20:00|29488|29438|29486.8|29436.8|29492.9|29442.9|29478.7|29428.7|416
1611955500000|2021-01-29 21:25:00|29486.6|29436.6|29475.3|29425.3|29490.3|29440.3|29474.7|29424.7|301
1611955800000|2021-01-29 21:30:00|29475.6|29425.6|29476.2|29426.2|29478.1|29428.1|29473|29423|223
1611956100000|2021-01-29 21:35:00|29476.1|29426.1|29478.4|29428.4|29483.7|29433.7|29475.5|29425.5|251
1611956400000|2021-01-29 21:40:00|29478.1|29428.1|29495|29445|29497|29447|29477.2|29427.2|581
1611956700000|2021-01-29 21:45:00|29494.5|29444.5|29489.4|29439.4|29507.6|29447.4|29487.5|29422.1|374
1611957000000|2021-01-29 21:50:00|29489.7|29439.7|29482|29432|29506|29442.3|29481.9|29407|246
1611957300000|2021-01-29 21:55:00|29482.7|29432.7|29509|29392|29519.8|29433.8|29474.2|29389.1|258
1612126800000|2021-01-31 21:00:00|29499.2|29385.1|29499.2|29385.1|29499.2|29385.1|29499.2|29385.1|1
1612127100000|2021-01-31 21:05:00|29505.4|29363.4|29499.2|29385.1|29516.1|29385.1|29499.2|29363|13
1612127400000|2021-01-31 21:10:00|29514.2|29372.2|29499.2|29385.1|29514.7|29385.1|29499.2|29372.2|5
1612127700000|2021-01-31 21:15:00|29512.9|29370.9|29500.2|29390.8|29512.9|29390.8|29499.2|29370|16
1612128000000|2021-01-31 21:20:00|29497.8|29385.2|29504.6|29384|29516.3|29385.2|29497.8|29374.3|4
1612128900000|2021-01-31 21:35:00|29520.6|29378.6|29508.9|29381.2|29527.5|29385.5|29504.6|29374.5|33
1612129200000|2021-01-31 21:40:00|29517.8|29375.8|29520.2|29379.1|29528.5|29387.9|29504.6|29372.4|49
1612129500000|2021-01-31 21:45:00|29517.4|29375.4|29527|29385|29530.5|29395.5|29506.8|29371.5|31
1612129800000|2021-01-31 21:50:00|29509.8|29394.7|29508.9|29395.5|29527|29395.5|29508.9|29383.2|22
1612130100000|2021-01-31 21:55:00|29520.7|29385.3|29523|29381|29525.2|29394.7|29503.8|29380.5|21
1612130400000|2021-01-31 22:00:00|29520.9|29407.6|29499.8|29393.3|29521.3|29407.6|29498.6|29358.4|39
1612130700000|2021-01-31 22:05:00|29517.2|29375.2|29518.4|29376.4|29521.7|29410.5|29499.8|29369|51
1612131000000|2021-01-31 22:10:00|29520.2|29378.2|29526.3|29384.3|29531.2|29403.9|29509.8|29377.5|167
1612131300000|2021-01-31 22:15:00|29525.8|29388.2|29526.7|29384.7|29531.9|29419.8|29508.8|29378.8|162
1612131600000|2021-01-31 22:20:00|29531.2|29389.2|29520.8|29394.4|29532.5|29402|29509.9|29378.7|168
1612131900000|2021-01-31 22:25:00|29530.4|29389.3|29533|29391|29538.6|29407.1|29508.2|29366.2|174
1612132200000|2021-01-31 22:30:00|29533.4|29392|29521.4|29399.4|29541.3|29408.8|29509.8|29383.1|243
1612132500000|2021-01-31 22:35:00|29520.2|29398.2|29523.9|29401.9|29525.5|29422.5|29500.6|29397.4|160
1612132800000|2021-01-31 22:40:00|29524.5|29402.5|29519|29406.7|29525.2|29423.2|29499.2|29396.2|181
1612133100000|2021-01-31 22:45:00|29517|29409|29520.1|29403.1|29524.1|29423.2|29499.2|29398.7|177
1612133400000|2021-01-31 22:50:00|29518.6|29405.3|29498.9|29411.4|29521|29427.2|29497.3|29401.5|191
1612133700000|2021-01-31 22:55:00|29498.6|29411.5|29513.5|29412.5|29526.8|29425.2|29492.1|29394|359
1612134000000|2021-01-31 23:00:00|29506.5|29414|29503|29431.8|29526.2|29437|29479.6|29392.1|692
1612134300000|2021-01-31 23:05:00|29502.6|29431.7|29525.5|29430|29529.9|29434.9|29494.2|29399.4|576
1612134600000|2021-01-31 23:10:00|29525|29423.7|29520|29410.4|29528.7|29430.7|29500|29401|641
1612134900000|2021-01-31 23:15:00|29520.8|29410|29520|29420.5|29529.2|29438.9|29498.9|29405.1|572
1612135200000|2021-01-31 23:20:00|29514.6|29427.7|29506.9|29424.9|29528.2|29429.6|29494.6|29410.1|580
1612135500000|2021-01-31 23:25:00|29506.2|29425.4|29505.2|29417|29515.8|29431.9|29492.7|29406.1|528
1612135800000|2021-01-31 23:30:00|29502.3|29420|29497.4|29417.6|29510.3|29423.5|29490.1|29407.4|596
1612136100000|2021-01-31 23:35:00|29499.1|29417.5|29508.1|29423.6|29516|29432.7|29490|29402|585
1612136400000|2021-01-31 23:40:00|29509.9|29421.2|29504.3|29424.4|29524|29435|29495.7|29409|572
1612136700000|2021-01-31 23:45:00|29505.1|29423.6|29504.3|29418.2|29514.9|29429.2|29494.1|29408.9|460
1612137000000|2021-01-31 23:50:00|29505.4|29417.6|29507|29418.6|29512.1|29432.2|29490.7|29410.9|396
1612137300000|2021-01-31 23:55:00|29515.5|29412.3|29510.8|29421.6|29518.8|29435.6|29489.6|29411.6|503
1612137600000|2021-02-01 00:00:00|29510.5|29423.8|29516.5|29416.6|29520.3|29444.9|29490.7|29413.3|578
1612137900000|2021-02-01 00:05:00|29516.2|29429.5|29506.6|29424.2|29516.8|29442.7|29492.7|29411.9|465
1612138200000|2021-02-01 00:10:00|29506.2|29425.2|29500.1|29434.9|29514.3|29441.7|29495.5|29415|511
1612138500000|2021-02-01 00:15:00|29499.7|29434.7|29512.3|29462|29526.2|29476.1|29494.8|29429.9|563
1612138800000|2021-02-01 00:20:00|29511.8|29459.1|29507|29457|29536|29464.6|29501.3|29435|518
1612139100000|2021-02-01 00:25:00|29506.7|29456.7|29504.5|29454.5|29512.4|29462.4|29503.6|29453.6|495
1612139400000|2021-02-01 00:30:00|29503.4|29453.4|29508.6|29458.6|29509.3|29459.3|29501.7|29451.7|384
1612139700000|2021-02-01 00:35:00|29507|29457|29514.9|29464.9|29517.6|29467.6|29504.8|29454.8|495
1612140000000|2021-02-01 00:40:00|29515.3|29465.3|29518.8|29468.8|29520.1|29470.1|29512.9|29462.9|519
1612140300000|2021-02-01 00:45:00|29516.8|29466.8|29507.1|29457.1|29519.8|29469.8|29501.2|29451.2|463
1612140600000|2021-02-01 00:50:00|29505.8|29455.8|29507.5|29457.5|29510.5|29460.5|29503.3|29453.3|422
1612140900000|2021-02-01 00:55:00|29507.4|29457.4|29493.5|29443.5|29508.8|29458.8|29491.6|29429.8|607
1612141200000|2021-02-01 01:00:00|29495.1|29443|29489.3|29439.3|29498.9|29447|29484.5|29430.9|591
1612141500000|2021-02-01 01:05:00|29490.1|29440.1|29494.5|29444.5|29498.8|29448.8|29482.1|29432.1|592
1612141800000|2021-02-01 01:10:00|29494.2|29444.2|29498.3|29448.3|29503.2|29453.2|29492.3|29442.3|481
1612142100000|2021-02-01 01:15:00|29498.8|29448.8|29483|29433|29499.9|29449.9|29482|29432|524
1612142400000|2021-02-01 01:20:00|29482.1|29432.1|29484.9|29434.9|29490.3|29440.3|29480.8|29430.8|528
1612142700000|2021-02-01 01:25:00|29484.5|29434.5|29478.4|29428.4|29489.2|29439.2|29473.4|29423.4|503
1612143000000|2021-02-01 01:30:00|29481.7|29425.5|29486.8|29436.8|29489|29439|29474.7|29423.9|587
1612143300000|2021-02-01 01:35:00|29486.5|29436.5|29491.6|29415.3|29495.6|29440.9|29476.2|29411.9|544
1612143600000|2021-02-01 01:40:00|29479.4|29419.2|29484.1|29433|29500.6|29438.4|29477.9|29413.4|576
1612143900000|2021-02-01 01:45:00|29483.7|29433.7|29492.3|29442.3|29500.4|29450.4|29482|29432|548
1612144200000|2021-02-01 01:50:00|29492.5|29442.2|29486.9|29436.9|29497.2|29445.6|29484.3|29434.3|509
1612144500000|2021-02-01 01:55:00|29486.6|29436.6|29501.7|29442.8|29501.7|29449.7|29484.6|29434.6|506
1612144800000|2021-02-01 02:00:00|29501.5|29443.6|29493.2|29443.2|29501.5|29449|29489.2|29439.2|439
1612145100000|2021-02-01 02:05:00|29493.5|29443.5|29500.4|29447.4|29502|29450.7|29493.4|29443.4|448
1612145400000|2021-02-01 02:10:00|29502.1|29445.6|29491.9|29441.9|29506|29452|29491.2|29441.2|465
1612145700000|2021-02-01 02:15:00|29492.2|29442.2|29498.4|29438.5|29501.2|29446.3|29489|29433|434
1612146000000|2021-02-01 02:20:00|29501.1|29436.1|29489.2|29439.2|29501.1|29443.4|29483|29428.7|483
1612146300000|2021-02-01 02:25:00|29489.7|29439.7|29495.9|29439.7|29501.4|29445|29485.6|29435.6|418
1612146600000|2021-02-01 02:30:00|29498.3|29442.9|29494.5|29444.5|29499.8|29449.5|29487.4|29434.5|438
1612146900000|2021-02-01 02:35:00|29494.9|29444.9|29498.8|29448.8|29503.5|29449.7|29492.2|29442.2|410
1612147200000|2021-02-01 02:40:00|29502.6|29452.6|29492.7|29442.7|29512.1|29452.6|29486.8|29436.8|479
1612147500000|2021-02-01 02:45:00|29490.3|29440.3|29496.7|29441.7|29501.7|29446.3|29487.5|29437.5|492
1612147800000|2021-02-01 02:50:00|29497.3|29441.4|29495.6|29445.6|29502.5|29446.1|29490.5|29439.7|516
1612148100000|2021-02-01 02:55:00|29495.4|29445.4|29496.3|29443.3|29504.6|29449.7|29490.7|29435.1|561
1612148400000|2021-02-01 03:00:00|29497.8|29441.7|29491|29441|29504.5|29446.3|29486.4|29436.1|533
1612148700000|2021-02-01 03:05:00|29490.3|29440.3|29496.8|29439|29500.5|29444|29486.8|29435.5|384
1612149000000|2021-02-01 03:10:00|29496.1|29439.5|29498.4|29440.8|29503|29445.5|29488.7|29434.5|393
1612149300000|2021-02-01 03:15:00|29493.2|29442.3|29501.2|29432.4|29503.4|29445.2|29490.5|29432|441
1612149600000|2021-02-01 03:20:00|29501.9|29431.8|29486|29432.1|29502.1|29438.9|29481.3|29423|469
1612149900000|2021-02-01 03:25:00|29485.5|29432.5|29487.6|29427|29495|29436.5|29480|29424|490
1612150200000|2021-02-01 03:30:00|29488.9|29426.2|29487.9|29419.1|29497.8|29436.1|29477|29416|459
1612150500000|2021-02-01 03:35:00|29490.1|29418.9|29486.1|29419.5|29491|29430.1|29474.2|29416.2|459
1612150800000|2021-02-01 03:40:00|29490.5|29416.9|29477.6|29426.2|29495|29427.3|29472.4|29413|537
1612151100000|2021-02-01 03:45:00|29476.4|29426.4|29486.2|29420.6|29490.6|29432.4|29474.1|29416.7|434
1612151400000|2021-02-01 03:50:00|29492.2|29413.3|29482.6|29420|29495.1|29428|29471.6|29411.4|588
1612151700000|2021-02-01 03:55:00|29485.3|29417.8|29484|29419.2|29493.1|29427.8|29469.4|29407.6|657
1612152000000|2021-02-01 04:00:00|29486.8|29420|29468.3|29418.3|29487|29426|29463.9|29405.6|515
1612152300000|2021-02-01 04:05:00|29467|29416.2|29476.5|29418.6|29481.3|29422.4|29465.8|29412.2|487
1612152600000|2021-02-01 04:10:00|29475.4|29419.6|29463.3|29413.1|29479.6|29422|29460.2|29409.2|446
1612152900000|2021-02-01 04:15:00|29464.2|29413|29474.7|29405.7|29476.4|29419.5|29461.9|29405.3|438
1612153200000|2021-02-01 04:20:00|29474.5|29405.2|29465.2|29413.7|29475|29417.9|29463.1|29405.2|337
1612153500000|2021-02-01 04:25:00|29464.8|29413.2|29475.4|29414.4|29479.4|29421.9|29461.4|29408.2|473
1612153800000|2021-02-01 04:30:00|29475.2|29414.3|29474|29424|29482.2|29425.7|29466.1|29409.4|502
1612154100000|2021-02-01 04:35:00|29472|29422|29473.5|29409.9|29481.8|29425.1|29466|29409.9|457
1612154400000|2021-02-01 04:40:00|29474|29412.6|29466.4|29416.4|29477.4|29419.6|29459.5|29409.5|456
1612154700000|2021-02-01 04:45:00|29466.1|29416.1|29473.2|29416.5|29477.4|29421|29462.5|29410.9|445
1612155000000|2021-02-01 04:50:00|29471.9|29416.9|29475.7|29416.6|29481.1|29422.6|29466.1|29406.7|395
1612155300000|2021-02-01 04:55:00|29475.3|29417.2|29471.6|29419.2|29480.4|29426.3|29468.3|29412.6|418
1612155600000|2021-02-01 05:00:00|29471|29419.6|29468.6|29418.6|29477.8|29422.5|29465.6|29412|345
1612155900000|2021-02-01 05:05:00|29466.7|29416.7|29468.5|29416|29474.3|29419.4|29462.9|29409.7|345
1612156200000|2021-02-01 05:10:00|29468.3|29416.1|29465.3|29414.9|29472.3|29417|29463.3|29411.1|306
1612156500000|2021-02-01 05:15:00|29465.1|29415.1|29466.1|29415.4|29472.2|29417.2|29462.3|29410.4|317
1612156800000|2021-02-01 05:20:00|29466.3|29415.5|29469.1|29419.1|29477.2|29420.5|29463.4|29408|367
1612157100000|2021-02-01 05:25:00|29468.2|29418.2|29472.3|29417|29478.3|29420.7|29466.3|29411.2|337
1612157400000|2021-02-01 05:30:00|29473|29416.6|29467|29417|29476.4|29420.6|29464|29412.8|533
1612157700000|2021-02-01 05:35:00|29466.6|29416.6|29468.4|29418.4|29474.8|29420.3|29463.8|29411.9|581
1612158000000|2021-02-01 05:40:00|29469.3|29418.6|29466.3|29416.3|29472.4|29421.2|29464.1|29411.2|454
1612158300000|2021-02-01 05:45:00|29466.2|29416.2|29463.9|29413.9|29467.3|29417.3|29458.9|29408.9|503
1612158600000|2021-02-01 05:50:00|29464|29414|29460.5|29410.5|29465|29414.5|29458.3|29408.3|374
1612158900000|2021-02-01 05:55:00|29459.6|29409.6|29457.3|29407.3|29460.5|29410.5|29452|29402|483
1612159200000|2021-02-01 06:00:00|29457.6|29407.6|29458.8|29408.8|29462.8|29412.8|29456.5|29406.5|492
1612159500000|2021-02-01 06:05:00|29459.7|29409.7|29456.5|29406.5|29460|29410|29451.5|29401.5|489
1612159800000|2021-02-01 06:10:00|29456.4|29406.4|29451.5|29401.5|29462.6|29408.5|29450.8|29400.2|471
1612160100000|2021-02-01 06:15:00|29453.5|29403.5|29455.9|29405.9|29458.7|29408.7|29452.2|29402.2|409
1612160400000|2021-02-01 06:20:00|29456.6|29406.6|29453.4|29403.4|29458.7|29408.7|29452|29402|500
1612160700000|2021-02-01 06:25:00|29453.5|29403.5|29457.3|29407.3|29458.5|29408.5|29452|29402|486
1612161000000|2021-02-01 06:30:00|29456.8|29406.8|29457.1|29407.1|29459.8|29409.8|29456.1|29406.1|299
1612161300000|2021-02-01 06:35:00|29457.5|29407.5|29460.2|29410.2|29461.9|29411.9|29456.1|29406.1|324
1612161600000|2021-02-01 06:40:00|29460.4|29410.4|29460.2|29410.2|29465|29415|29459.3|29409.3|348
1612161900000|2021-02-01 06:45:00|29460.1|29410.1|29460.8|29410.8|29463.3|29413.3|29459.2|29409.2|320
1612162200000|2021-02-01 06:50:00|29460.9|29410.9|29463.2|29413.2|29464|29414|29458.2|29408.2|310
1612162500000|2021-02-01 06:55:00|29463.3|29413.3|29454.9|29404.9|29465.6|29415.6|29451.7|29401.7|538
1612162800000|2021-02-01 07:00:00|29454.5|29404.5|29468|29418|29470.7|29434.2|29447.6|29397.6|652
1612163100000|2021-02-01 07:05:00|29467.5|29417.5|29483.5|29433.5|29487.5|29445.5|29463.4|29413.9|668
1612163400000|2021-02-01 07:10:00|29484.1|29434.1|29498.5|29448.5|29501.2|29467.5|29472.5|29431.5|509
1612163700000|2021-02-01 07:15:00|29498.7|29448.7|29490.6|29440.6|29500.4|29461.9|29473|29436.7|589
1612164000000|2021-02-01 07:20:00|29490.5|29440.5|29480|29430|29496.8|29446.8|29461.9|29411.9|593
1612164300000|2021-02-01 07:25:00|29480.7|29430.7|29459.1|29409.1|29483.6|29440.7|29445.2|29408.1|586
1612164600000|2021-02-01 07:30:00|29459|29409|29435|29415|29459.6|29425.3|29432.6|29405.7|689
1612164900000|2021-02-01 07:35:00|29434.5|29414.5|29440.4|29420.4|29455.1|29423.5|29430.5|29404.9|626
1612165200000|2021-02-01 07:40:00|29440.1|29420.1|29446.4|29426.4|29469.4|29435.8|29435.6|29407.1|662
1612165500000|2021-02-01 07:45:00|29446.9|29426.9|29441.9|29421.9|29464.7|29430.2|29435.7|29403.4|593
1612165800000|2021-02-01 07:50:00|29441.5|29421.5|29444.5|29424.5|29468.8|29434.4|29439|29405.9|601
1612166100000|2021-02-01 07:55:00|29444.3|29424.3|29450.1|29400.1|29457.6|29426|29432.3|29397.9|547
1612166400000|2021-02-01 08:00:00|29450.8|29400.8|29425.3|29405.3|29464.5|29431.2|29418|29384.3|720
1612166700000|2021-02-01 08:05:00|29425.9|29405.9|29424.1|29404.1|29434.6|29414.6|29417.8|29397.8|606
1612167000000|2021-02-01 08:10:00|29423.5|29403.5|29418.5|29398.5|29438.2|29407.1|29416.3|29383.2|604
1612167300000|2021-02-01 08:15:00|29418.2|29398.2|29428.8|29408.8|29430.5|29410.5|29415.3|29395.3|635
1612167600000|2021-02-01 08:20:00|29429.2|29409.2|29434|29414|29443.5|29414.7|29424.4|29390|560
1612167900000|2021-02-01 08:25:00|29434.4|29414.4|29467.9|29417.9|29470.4|29434.3|29433.2|29409.5|633
1612168200000|2021-02-01 08:30:00|29468.1|29418.1|29465.2|29415.2|29475.5|29440|29441.2|29406.5|680
1612168500000|2021-02-01 08:35:00|29465.1|29415.1|29465.6|29445.6|29483.9|29447.6|29455.1|29415.1|795
1612168800000|2021-02-01 08:40:00|29465.8|29445.8|29449|29429|29485.2|29450|29436.3|29410.8|873
1612169100000|2021-02-01 08:45:00|29449.3|29429.3|29439|29419|29467.8|29436.6|29429.8|29400.4|812
1612169400000|2021-02-01 08:50:00|29438.4|29418.4|29444.5|29394.5|29459.7|29429.6|29422.9|29389.5|871
1612169700000|2021-02-01 08:55:00|29441.7|29391.7|29451|29431|29467.1|29432.9|29423.4|29390.6|858
1612170000000|2021-02-01 09:00:00|29450.2|29430.2|29446.2|29426.2|29472.8|29442.1|29443.3|29408.9|904
1612170300000|2021-02-01 09:05:00|29445.3|29425.3|29457.8|29407.8|29465.2|29442.7|29440.3|29407.8|859
1612170600000|2021-02-01 09:10:00|29443.1|29423.1|29445.4|29425.4|29460.1|29426.9|29437|29406.1|711
1612170900000|2021-02-01 09:15:00|29445.5|29425.5|29425.1|29405.1|29456|29426.6|29423|29390.4|728
1612171200000|2021-02-01 09:20:00|29425.3|29405.3|29432.6|29412.6|29438.7|29413.2|29411.4|29387.3|723
1612171500000|2021-02-01 09:25:00|29432.5|29412.5|29460.6|29410.6|29487.7|29443.6|29427.6|29403.9|737
1612171800000|2021-02-01 09:30:00|29461.5|29411.5|29443.3|29423.3|29477.3|29435.6|29442.6|29410|769
1612172100000|2021-02-01 09:35:00|29443.2|29423.2|29473.8|29423.8|29473.8|29440|29437.1|29409.7|696
1612172400000|2021-02-01 09:40:00|29473.7|29423.7|29463.3|29443.3|29475.8|29443.3|29450.4|29422.2|755
1612172700000|2021-02-01 09:45:00|29462.3|29442.3|29488.7|29468.7|29517.7|29471.5|29457.5|29437.5|758
1612173000000|2021-02-01 09:50:00|29488.9|29468.9|29500|29480|29527.9|29491.8|29488|29454.3|763
1612173300000|2021-02-01 09:55:00|29498.6|29478.6|29496.5|29476.5|29511.6|29485.7|29486.9|29456.8|641
1612173600000|2021-02-01 10:00:00|29511.2|29461.2|29499.6|29479.6|29515.2|29482|29495.5|29460.8|581
1612173900000|2021-02-01 10:05:00|29499.9|29479.9|29498.8|29478.8|29502.8|29482.8|29495.4|29475.4|574
1612174200000|2021-02-01 10:10:00|29499|29479|29506.4|29486.4|29508.8|29488.8|29497.6|29477.6|536
1612174500000|2021-02-01 10:15:00|29506.2|29486.2|29518.2|29498.2|29527.5|29503|29505.2|29477.5|672
1612174800000|2021-02-01 10:20:00|29517.9|29497.9|29520|29500|29538.1|29504.3|29511.5|29482.6|657
1612175100000|2021-02-01 10:25:00|29519.8|29499.8|29516.9|29496.9|29523.4|29503.4|29514.1|29494.1|615
1612175400000|2021-02-01 10:30:00|29516.8|29496.8|29537.8|29517.8|29542|29522|29516.8|29496.8|719
1612175700000|2021-02-01 10:35:00|29537.4|29517.4|29554.8|29534.8|29574.6|29543.6|29528.4|29508.4|772
1612176000000|2021-02-01 10:40:00|29555.1|29535.1|29550.8|29530.8|29564.6|29544.6|29547.9|29527.9|844
1612176300000|2021-02-01 10:45:00|29551.1|29531.1|29543.8|29523.8|29557.6|29537.6|29542.6|29522.6|788
1612176600000|2021-02-01 10:50:00|29543.7|29523.7|29544.1|29524.1|29550.4|29530.4|29542.5|29522.5|604
1612176900000|2021-02-01 10:55:00|29543.7|29523.7|29541.6|29521.6|29554.8|29534.8|29532.7|29512.7|727
1612177200000|2021-02-01 11:00:00|29541.4|29521.4|29543.5|29523.5|29548.5|29528.5|29532.6|29512.6|689
1612177500000|2021-02-01 11:05:00|29543.2|29523.2|29543.7|29523.7|29546.6|29526.6|29538.4|29518.4|601
1612177800000|2021-02-01 11:10:00|29542.7|29522.7|29504.8|29484.8|29544.5|29524.5|29487.6|29455|669
1612178100000|2021-02-01 11:15:00|29504.7|29484.7|29494.3|29474.3|29511.2|29487.8|29487.4|29453.1|537
1612178400000|2021-02-01 11:20:00|29494.2|29474.2|29506.2|29486.2|29522.3|29486.8|29492.2|29461.6|597
1612178700000|2021-02-01 11:25:00|29506.1|29486.1|29498.5|29478.5|29517.6|29496.4|29490.8|29461.6|704
1612179000000|2021-02-01 11:30:00|29498.7|29478.7|29507.5|29487.5|29518.1|29488.1|29491.3|29462.2|583
1612179300000|2021-02-01 11:35:00|29508.1|29488.1|29520.2|29500.2|29524|29504|29506.1|29486.1|524
1612179600000|2021-02-01 11:40:00|29520.3|29500.3|29506.3|29486.3|29524.7|29504.7|29505.3|29485.3|567
1612179900000|2021-02-01 11:45:00|29506.2|29486.2|29509.8|29489.8|29517.6|29497.6|29503.1|29483.1|505
1612180200000|2021-02-01 11:50:00|29509.9|29489.9|29498.3|29478.3|29509.9|29489.9|29494.5|29474.5|566
1612180500000|2021-02-01 11:55:00|29498.6|29478.6|29501.6|29481.6|29502.3|29482.3|29496.7|29476.7|560
1612180800000|2021-02-01 12:00:00|29500.3|29480.3|29494.5|29474.5|29501.1|29481.1|29486.7|29466.7|665
1612181100000|2021-02-01 12:05:00|29495.1|29475.1|29489.2|29469.2|29495.4|29475.4|29486.9|29466.9|622
1612181400000|2021-02-01 12:10:00|29488.8|29468.8|29484.2|29464.2|29493.2|29473.2|29478.8|29458.8|546
1612181700000|2021-02-01 12:15:00|29484.1|29464.1|29472|29452|29485.3|29465.3|29464.4|29444.4|741
1612182000000|2021-02-01 12:20:00|29471.8|29451.8|29471.6|29451.6|29473.6|29453.6|29467.6|29447.6|515
1612182300000|2021-02-01 12:25:00|29471.4|29451.4|29485.4|29465.4|29488.4|29468.4|29471.4|29451.4|572
1612182600000|2021-02-01 12:30:00|29485.9|29465.9|29498.3|29478.3|29540.9|29507.3|29482.4|29450.3|647
1612182900000|2021-02-01 12:35:00|29497.1|29477.1|29514.9|29494.9|29524.6|29496.9|29491.7|29471.7|674
1612183200000|2021-02-01 12:40:00|29515.1|29495.1|29516.7|29496.7|29534.5|29504.3|29511.1|29477.6|662
1612183500000|2021-02-01 12:45:00|29516.3|29496.3|29494|29474|29521.3|29501.3|29493.8|29461.4|634
1612183800000|2021-02-01 12:50:00|29493.3|29473.3|29505.1|29485.1|29508.3|29488.3|29492.2|29472.2|668
1612184100000|2021-02-01 12:55:00|29504.7|29484.7|29534.7|29484.7|29554.1|29520.3|29504|29483.9|917
1612184400000|2021-02-01 13:00:00|29533.5|29483.5|29524.1|29474.1|29538.1|29502.1|29509|29472.4|738
1612184700000|2021-02-01 13:05:00|29523.9|29473.9|29510.5|29460.5|29525.2|29490.2|29495.5|29460|648
1612185000000|2021-02-01 13:10:00|29508.3|29458.3|29514.2|29464.2|29518.7|29488.4|29494.5|29457.6|692
1612185300000|2021-02-01 13:15:00|29499.4|29479.4|29499.6|29449.6|29511.5|29479.7|29481.8|29447.9|702
1612185600000|2021-02-01 13:20:00|29498.9|29448.9|29494.5|29474.5|29510.8|29476.5|29481.4|29444.5|757
1612185900000|2021-02-01 13:25:00|29493.9|29473.9|29521.9|29471.9|29524.6|29488.7|29485.6|29465.6|819
1612186200000|2021-02-01 13:30:00|29522.3|29472.3|29505|29485|29524.1|29492.3|29501.1|29466.9|713
1612186500000|2021-02-01 13:35:00|29504.2|29484.2|29505.8|29485.8|29528.8|29494.6|29500.3|29470.5|591
1612186800000|2021-02-01 13:40:00|29506.2|29486.2|29513|29493|29536.5|29497.5|29492.5|29459.7|761
1612187100000|2021-02-01 13:45:00|29512.8|29492.8|29496|29476|29518.6|29493.1|29494.3|29457.2|744
1612187400000|2021-02-01 13:50:00|29496.1|29476.1|29513.6|29463.6|29514.5|29478.4|29485|29456.3|689
1612187700000|2021-02-01 13:55:00|29498.6|29478.6|29504.5|29484.5|29522.6|29486.6|29494.7|29459.3|641
1612188000000|2021-02-01 14:00:00|29504.1|29484.1|29496.1|29476.1|29523.6|29485.2|29494.1|29461.6|818
1612188300000|2021-02-01 14:05:00|29501.4|29481.4|29501.5|29451.5|29516.7|29484.2|29481.1|29443.6|683
1612188600000|2021-02-01 14:10:00|29501.4|29451.4|29479.4|29459.4|29507.3|29470.1|29478.5|29444.4|773
1612188900000|2021-02-01 14:15:00|29479.5|29459.5|29486.9|29436.9|29494|29460.9|29467.5|29434.3|609
1612189200000|2021-02-01 14:20:00|29487.1|29437.1|29471.6|29451.6|29492.4|29459.6|29468.7|29436.7|667
1612189500000|2021-02-01 14:25:00|29472|29452|29464.8|29444.8|29483.9|29454.1|29458.8|29427.7|622
1612189800000|2021-02-01 14:30:00|29464|29444|29483.3|29433.3|29488.8|29454.9|29460.3|29428.5|688
1612190100000|2021-02-01 14:35:00|29483|29433|29486.9|29436.9|29492.4|29460.1|29465.3|29430.3|716
1612190400000|2021-02-01 14:40:00|29488.2|29438.2|29468.9|29448.9|29490.2|29455|29466|29429|555
1612190700000|2021-02-01 14:45:00|29469.2|29449.2|29506.4|29456.4|29507.1|29470|29467.9|29435.5|647
1612191000000|2021-02-01 14:50:00|29506.7|29456.7|29510.4|29460.4|29516.1|29478.3|29491.2|29448.6|674
1612191300000|2021-02-01 14:55:00|29511.3|29461.3|29526.1|29476.1|29526.5|29482.5|29487.9|29456.9|638
1612191600000|2021-02-01 15:00:00|29523|29473|29500.1|29480.1|29524.3|29483.9|29485.2|29450.8|725
1612191900000|2021-02-01 15:05:00|29500.8|29480.8|29501.1|29481.1|29523.9|29485.1|29486.9|29460.7|710
1612192200000|2021-02-01 15:10:00|29501.3|29481.3|29485.6|29465.6|29505.5|29483.5|29480.6|29449.9|797
1612192500000|2021-02-01 15:15:00|29485.8|29465.8|29463.2|29443.2|29498.2|29466.6|29458.9|29438.9|753
1612192800000|2021-02-01 15:20:00|29463.6|29443.6|29451.2|29431.2|29468.8|29448.8|29443.9|29423.9|716
1612193100000|2021-02-01 15:25:00|29451.1|29431.1|29455.8|29435.8|29456.8|29436.8|29446.2|29426.2|712
1612193400000|2021-02-01 15:30:00|29455.5|29435.5|29450.3|29430.3|29474.4|29440.7|29447.2|29417.4|625
1612193700000|2021-02-01 15:35:00|29451.1|29431.1|29466.7|29446.7|29476|29447.7|29450.6|29426|689
1612194000000|2021-02-01 15:40:00|29466.6|29446.6|29464.9|29444.9|29485|29451.9|29455.8|29435|780
1612194300000|2021-02-01 15:45:00|29464.7|29444.7|29476.9|29456.9|29494.6|29464.3|29458.4|29438.4|825
1612194600000|2021-02-01 15:50:00|29476.4|29456.4|29489.9|29469.9|29495|29469.9|29471.6|29437.5|852
1612194900000|2021-02-01 15:55:00|29489.8|29469.8|29484.2|29464.2|29496.6|29476.6|29481.7|29461.7|887
1612195200000|2021-02-01 16:00:00|29484.6|29464.6|29504.5|29484.5|29504.5|29484.5|29484.1|29464.1|770
1612195500000|2021-02-01 16:05:00|29504.6|29484.6|29492.7|29472.7|29514.4|29489.7|29488.6|29464.4|663
1612195800000|2021-02-01 16:10:00|29494.6|29474.6|29503.4|29483.4|29505.1|29485.1|29493.3|29473.3|684
1612196100000|2021-02-01 16:15:00|29503.5|29483.5|29488.6|29468.6|29510.1|29490.1|29484.7|29464.7|700
1612196400000|2021-02-01 16:20:00|29489|29469|29483.5|29463.5|29489.2|29469.2|29472.7|29452.7|612
1612196700000|2021-02-01 16:25:00|29484.3|29464.3|29474|29454|29489.8|29464.9|29468.7|29435.3|725
1612197000000|2021-02-01 16:30:00|29473.9|29453.9|29494.8|29474.8|29505.5|29476.1|29472|29448.2|727
1612197300000|2021-02-01 16:35:00|29494.6|29474.6|29482.2|29462.2|29504.1|29474.8|29479.2|29454.1|762
1612197600000|2021-02-01 16:40:00|29482.3|29462.3|29478.7|29458.7|29484.6|29464.6|29473.6|29453.6|691
1612197900000|2021-02-01 16:45:00|29478.9|29458.9|29481.1|29461.1|29483.8|29463.8|29475.5|29455.5|650
1612198200000|2021-02-01 16:50:00|29481|29461|29488.8|29468.8|29492|29472|29478.7|29458.7|612
1612198500000|2021-02-01 16:55:00|29488.2|29468.2|29507.4|29487.4|29508.9|29488.9|29487|29467|686
1612198800000|2021-02-01 17:00:00|29507.2|29487.2|29502.2|29482.2|29528.6|29493.1|29502.2|29468.1|703
1612199100000|2021-02-01 17:05:00|29503.8|29483.8|29522.5|29472.5|29525.4|29488.2|29501.6|29470.8|556
1612199400000|2021-02-01 17:10:00|29522.1|29472.1|29513.8|29493.8|29532.2|29496.1|29506.7|29471.8|529
1612199700000|2021-02-01 17:15:00|29515.4|29495.4|29526.5|29476.5|29533.2|29497.4|29510|29474.4|540
1612200000000|2021-02-01 17:20:00|29526.4|29476.4|29508.9|29488.9|29528|29492.2|29506.6|29471.2|532
1612200300000|2021-02-01 17:25:00|29509.9|29489.9|29530.3|29480.3|29531.9|29495.7|29505.2|29469.8|505
1612200600000|2021-02-01 17:30:00|29529.9|29479.9|29502.1|29482.1|29533|29496.2|29501|29466.7|557
1612200900000|2021-02-01 17:35:00|29502.4|29482.4|29521.8|29471.8|29523.5|29488.2|29501.2|29466.2|549
1612201200000|2021-02-01 17:40:00|29521.5|29471.5|29508.1|29488.1|29525.7|29490|29500.3|29466.8|497
1612201500000|2021-02-01 17:45:00|29508.2|29488.2|29521.9|29471.9|29528.3|29490.9|29504.3|29469.8|458
1612201800000|2021-02-01 17:50:00|29522.5|29472.5|29511.1|29491.1|29527|29492.4|29505.2|29471.4|508
1612202100000|2021-02-01 17:55:00|29510.2|29490.2|29515.8|29465.8|29525.8|29490.6|29501|29465.8|624
1612202400000|2021-02-01 18:00:00|29516.6|29466.6|29520|29500|29538|29501.1|29503.9|29466.6|510
1612202700000|2021-02-01 18:05:00|29519.9|29499.9|29528.6|29478.6|29534.7|29500.7|29512.1|29477.4|509
1612203000000|2021-02-01 18:10:00|29528.3|29478.3|29496.2|29476.2|29528.9|29492|29495.2|29464.3|546
1612203300000|2021-02-01 18:15:00|29496.3|29476.3|29497.2|29447.2|29507.8|29480.7|29480.6|29445.2|611
1612203600000|2021-02-01 18:20:00|29497|29447|29483.3|29463.3|29500.5|29465.3|29477|29442.7|557
1612203900000|2021-02-01 18:25:00|29483|29463|29490.1|29470.1|29507.5|29472.6|29481.5|29450.3|432
1612204200000|2021-02-01 18:30:00|29489.8|29469.8|29502.6|29482.6|29515.5|29484|29485.7|29450.5|560
1612204500000|2021-02-01 18:35:00|29504.2|29484.2|29508.6|29488.6|29525.4|29492.3|29496.3|29466|589
1612204800000|2021-02-01 18:40:00|29507.6|29487.6|29499.3|29479.3|29527.1|29490.6|29498.2|29464|547
1612205100000|2021-02-01 18:45:00|29499.5|29479.5|29524.3|29474.3|29524.6|29488.6|29499.1|29464|487
1612205400000|2021-02-01 18:50:00|29524.4|29474.4|29507.5|29487.5|29524.4|29489.1|29501.6|29469.1|480
1612205700000|2021-02-01 18:55:00|29507.2|29487.2|29516.7|29466.7|29518.7|29490.6|29499|29465.7|492
1612206000000|2021-02-01 19:00:00|29517.4|29467.4|29499.8|29479.8|29518.2|29485.4|29499.8|29466.7|445
1612206300000|2021-02-01 19:05:00|29499.5|29479.5|29498.7|29478.7|29518|29485.6|29496.9|29465.5|472
1612206600000|2021-02-01 19:10:00|29498.4|29478.4|29488.8|29468.8|29517.1|29482.5|29485.1|29455|429
1612206900000|2021-02-01 19:15:00|29488.7|29468.7|29484|29464|29501.9|29472.1|29482.7|29451.8|428
1612207200000|2021-02-01 19:20:00|29483|29463|29483.9|29463.9|29503.5|29469|29482.3|29449.3|385
1612207500000|2021-02-01 19:25:00|29484.5|29464.5|29478.2|29458.2|29496.5|29466|29477.8|29444.5|401
1612207800000|2021-02-01 19:30:00|29479.6|29459.6|29476.6|29456.6|29494.9|29462.6|29474.8|29444.9|401
1612208100000|2021-02-01 19:35:00|29476.8|29456.8|29474.5|29454.5|29496|29461.3|29473|29446|441
1612208400000|2021-02-01 19:40:00|29475.9|29455.9|29481.5|29461.5|29488.1|29462.9|29469.5|29438.1|456
1612208700000|2021-02-01 19:45:00|29481|29461|29485.2|29465.2|29500|29467.2|29478.5|29444.7|467
1612209000000|2021-02-01 19:50:00|29485.5|29465.5|29494|29474|29502.8|29474|29480.7|29446.7|487
1612209300000|2021-02-01 19:55:00|29494.4|29474.4|29497.4|29477.4|29513.1|29478.7|29492.7|29459.8|484
1612209600000|2021-02-01 20:00:00|29497.7|29477.7|29496.1|29476.1|29516.1|29480.2|29492.7|29456.6|564
1612209900000|2021-02-01 20:05:00|29496.2|29476.2|29487.7|29467.7|29514|29480.1|29486.6|29452.2|512
1612210200000|2021-02-01 20:10:00|29487|29467|29495.1|29475.1|29513.3|29479.4|29485.4|29450.3|591
1612210500000|2021-02-01 20:15:00|29495.6|29475.6|29500.1|29480.1|29516.8|29483|29491|29461.5|453
1612210800000|2021-02-01 20:20:00|29501.5|29481.5|29501.5|29481.5|29517.3|29483.2|29496.7|29461.5|529
1612211100000|2021-02-01 20:25:00|29501.8|29481.8|29507.3|29487.3|29525.5|29490|29498.5|29465.2|457
1612211400000|2021-02-01 20:30:00|29523.5|29473.5|29511.1|29491.1|29527.9|29492.4|29502.5|29471|569
1612211700000|2021-02-01 20:35:00|29511.3|29491.3|29515.5|29495.5|29533|29499.6|29508.3|29474.7|554
1612212000000|2021-02-01 20:40:00|29514.6|29494.6|29530.3|29480.3|29538|29500.3|29509.6|29473.3|516
1612212300000|2021-02-01 20:45:00|29530.4|29480.4|29526.1|29476.1|29531.8|29495.5|29510.2|29473.7|455
1612212600000|2021-02-01 20:50:00|29526.5|29476.5|29526.2|29476.2|29531|29496.4|29506.9|29471.7|566
1612212900000|2021-02-01 20:55:00|29526.3|29476.3|29538.5|29488.5|29540.1|29502.6|29513.8|29476.3|572
1612213200000|2021-02-01 21:00:00|29538.3|29488.3|29535.4|29485.4|29538.3|29502|29511.5|29476.4|540
1612213500000|2021-02-01 21:05:00|29535.2|29485.2|29512.3|29492.3|29536.6|29501.9|29512.3|29476|369
1612213800000|2021-02-01 21:10:00|29527|29477|29514.3|29494.3|29532.4|29498|29511.5|29473.3|330
1612214100000|2021-02-01 21:15:00|29513.3|29493.3|29516|29496|29533.2|29499.3|29513.2|29468.4|225
1612214400000|2021-02-01 21:20:00|29529.5|29479.5|29527.3|29477.3|29535.9|29501.7|29513|29474.9|277
1612214700000|2021-02-01 21:25:00|29528.5|29478.5|29531.7|29481.7|29537.6|29502.8|29513.9|29478.5|402
1612215000000|2021-02-01 21:30:00|29531.8|29481.8|29509.5|29489.5|29532.4|29493.2|29507.5|29470.4|341
1612215300000|2021-02-01 21:35:00|29525.4|29475.4|29528|29478|29533.3|29494.3|29508.3|29467.9|319
1612215600000|2021-02-01 21:40:00|29528.6|29478.6|29536.9|29486.9|29539.5|29502.2|29513|29476.9|420
1612215900000|2021-02-01 21:45:00|29535.2|29485.2|29536.2|29486.2|29538.7|29498.3|29517.2|29480.6|457
1612216200000|2021-02-01 21:50:00|29540|29490|29535.4|29485.4|29542|29492|29530.4|29480.4|513
1612216500000|2021-02-01 21:55:00|29538.3|29488.3|29534.1|29484.1|29543.2|29500.5|29520.5|29478.3|427
1612216800000|2021-02-01 22:00:00|29531.8|29481.8|29567|29486.6|29579|29495.5|29531.8|29474.8|89
1612217100000|2021-02-01 22:05:00|29566.3|29494.7|29579.2|29486.6|29594.2|29506.6|29556.6|29468.9|165
1612217400000|2021-02-01 22:10:00|29581.1|29486.1|29579.1|29493.3|29607.3|29509.8|29564.4|29467.2|211
1612217700000|2021-02-01 22:15:00|29576.7|29494|29580.5|29495.1|29596.9|29508.3|29562|29465.3|159
1612218000000|2021-02-01 22:20:00|29587.5|29470.5|29573.7|29496|29596.2|29508.6|29560.1|29470.5|149
1612218300000|2021-02-01 22:25:00|29579.2|29493.7|29577.5|29486.6|29593.1|29503.9|29562.1|29468.4|146
1612218600000|2021-02-01 22:30:00|29575.7|29472.8|29561.6|29499.3|29595.6|29503.6|29556.8|29469.5|225
1612218900000|2021-02-01 22:35:00|29565.9|29496.3|29570.3|29487.4|29593|29500.5|29555|29476.5|207
1612219200000|2021-02-01 22:40:00|29569.4|29488.2|29557.2|29490.2|29591.2|29499.4|29552.3|29478.6|182
1612219500000|2021-02-01 22:45:00|29563.1|29489.1|29571.3|29492.1|29582.7|29498.3|29554.3|29484.4|292
1612219800000|2021-02-01 22:50:00|29569.7|29490.6|29565.9|29488.6|29588.8|29497.1|29558.9|29482.6|282
1612220100000|2021-02-01 22:55:00|29567.6|29486.3|29566.1|29494.5|29578.7|29499.9|29549.8|29484.5|247
1612220400000|2021-02-01 23:00:00|29567.1|29496.3|29565.1|29495.5|29576.5|29505.1|29555.2|29486.5|446
1612220700000|2021-02-01 23:05:00|29562.1|29491.7|29563.2|29495.6|29572.7|29506.3|29555.1|29485.4|370
1612221000000|2021-02-01 23:10:00|29560.1|29492.5|29560.1|29493.9|29570.6|29502.4|29552.4|29485.1|336
1612221300000|2021-02-01 23:15:00|29557.6|29492.2|29561.3|29494.8|29569.8|29498.1|29549|29489|398
1612221600000|2021-02-01 23:20:00|29565|29494.4|29557.8|29489.5|29570.9|29502.1|29553.1|29483.6|440
1612221900000|2021-02-01 23:25:00|29553.5|29488.2|29556.7|29482.8|29564.2|29492|29542|29477.5|410
1612222200000|2021-02-01 23:30:00|29557.1|29482.3|29555|29487.9|29563.5|29492.3|29542.3|29481.1|367
1612222500000|2021-02-01 23:35:00|29551.5|29489.6|29558.7|29486.6|29566.9|29492.4|29536.2|29481.8|369
1612222800000|2021-02-01 23:40:00|29561.3|29480.7|29552|29486.2|29564.1|29488.8|29547.1|29477.4|385
1612223100000|2021-02-01 23:45:00|29553|29485.5|29557.5|29477.8|29563.3|29496.1|29543.5|29474.6|317
1612223400000|2021-02-01 23:50:00|29557.7|29478.4|29549.9|29481.2|29557.8|29489.1|29538.3|29475.4|331
1612223700000|2021-02-01 23:55:00|29544.6|29485.3|29554.4|29474.4|29557.7|29493.1|29537.9|29474.4|303
1612224000000|2021-02-02 00:00:00|29553.8|29474.5|29559|29488.4|29571.3|29493.3|29550.1|29474.5|411
1612224300000|2021-02-02 00:05:00|29559.8|29488.1|29555.2|29482.9|29562|29491.1|29549.9|29473.6|382
1612224600000|2021-02-02 00:10:00|29555.7|29479.7|29567.5|29492.1|29570.9|29495.5|29548.5|29474.2|434
1612224900000|2021-02-02 00:15:00|29566.7|29488.2|29565.9|29490.9|29569.4|29494|29557.3|29478.5|486
1612225200000|2021-02-02 00:20:00|29564.8|29492|29553|29494.1|29567.8|29499|29548.5|29480.8|370
1612225500000|2021-02-02 00:25:00|29558.2|29489.6|29564.3|29488|29565|29495.2|29546.4|29474.6|398
1612225800000|2021-02-02 00:30:00|29565|29488.1|29550.6|29492.1|29568.5|29498.5|29546.5|29477.5|394
1612226100000|2021-02-02 00:35:00|29553|29491.2|29546.2|29488.6|29559.4|29494.9|29545.7|29477.5|341
1612226400000|2021-02-02 00:40:00|29550.4|29485.7|29553.9|29484|29566.1|29496.7|29535.9|29467.1|461
1612226700000|2021-02-02 00:45:00|29554.3|29483.5|29558.1|29479.8|29562.6|29494.1|29533.4|29472.2|431
1612227000000|2021-02-02 00:50:00|29556.1|29480.9|29544.9|29482.9|29564.2|29492.5|29539.4|29471.8|826
1612227300000|2021-02-02 00:55:00|29545.6|29481.6|29526.5|29475.9|29551|29493.1|29516.1|29458|595
1612227600000|2021-02-02 01:00:00|29529|29471.1|29521.6|29471.6|29530.4|29475.2|29515.2|29459.3|589
1612227900000|2021-02-02 01:05:00|29522|29472|29516|29466|29523.4|29473.4|29512.6|29462.6|437
1612228200000|2021-02-02 01:10:00|29512|29462|29513.4|29463.4|29516.5|29466.5|29508.6|29458.6|464
1612228500000|2021-02-02 01:15:00|29513.2|29463.2|29503.7|29453.7|29514.4|29464.4|29500.4|29450.4|545
1612228800000|2021-02-02 01:20:00|29503.4|29453.4|29499.6|29449.6|29511.1|29461.1|29499.1|29449.1|492
1612229100000|2021-02-02 01:25:00|29498.5|29448.5|29497.7|29447.7|29506.3|29456.3|29494.5|29444.5|489
1612229400000|2021-02-02 01:30:00|29497.3|29447.3|29502.1|29452.1|29502.6|29452.6|29492.1|29442.1|406
1612229700000|2021-02-02 01:35:00|29501.5|29451.5|29493.4|29443.4|29501.8|29451.8|29491.5|29441.5|364
1612230000000|2021-02-02 01:40:00|29493.9|29443.9|29482.9|29432.9|29494.9|29444.9|29476.7|29426.7|480
1612230300000|2021-02-02 01:45:00|29481.5|29431.5|29491.4|29441.4|29492|29442|29481.1|29431.1|442
1612230600000|2021-02-02 01:50:00|29490.8|29440.8|29470.8|29420.8|29490.8|29440.8|29454.3|29416.4|480
1612230900000|2021-02-02 01:55:00|29471.3|29421.3|29470.2|29420.2|29471.6|29433.8|29449.7|29410.1|458
1612231200000|2021-02-02 02:00:00|29469.8|29419.8|29453.3|29433.3|29470.1|29433.3|29447.2|29408.5|500
1612231500000|2021-02-02 02:05:00|29466|29416|29464.6|29414.6|29473|29435.2|29452.3|29412.5|457
1612231800000|2021-02-02 02:10:00|29464.4|29414.4|29472.7|29422.7|29473.7|29430.9|29450.8|29410.9|398
1612232100000|2021-02-02 02:15:00|29473.1|29423.1|29471.2|29421.2|29476.7|29426.7|29463.8|29413.8|392
1612232400000|2021-02-02 02:20:00|29470.7|29420.7|29475.3|29425.3|29475.3|29437.9|29454.3|29416.9|282
1612232700000|2021-02-02 02:25:00|29473.6|29423.6|29468.5|29418.5|29475.7|29437.6|29457.6|29412.9|350
1612233000000|2021-02-02 02:30:00|29470.7|29420.7|29467.5|29417.5|29471.6|29433.6|29451.7|29412.1|447
1612233300000|2021-02-02 02:35:00|29468.8|29418.8|29463.5|29413.5|29470.1|29433.7|29449.1|29410.9|385
1612233600000|2021-02-02 02:40:00|29463.1|29413.1|29471.8|29421.8|29477|29440.9|29454.6|29413.1|351
1612233900000|2021-02-02 02:45:00|29471.9|29421.9|29465.5|29415.5|29473.8|29438.1|29451.5|29412.3|372
1612234200000|2021-02-02 02:50:00|29469.4|29419.4|29468.8|29418.8|29471.2|29436.4|29450.1|29408.8|325
1612234500000|2021-02-02 02:55:00|29468.5|29418.5|29455.3|29435.3|29472.1|29438|29449.7|29412|391
1612234800000|2021-02-02 03:00:00|29455.8|29435.8|29470.4|29420.4|29476.1|29441.1|29454.5|29413.8|356
1612235100000|2021-02-02 03:05:00|29470.6|29420.6|29476.6|29426.6|29477.1|29442.8|29458.4|29418.3|344
1612235400000|2021-02-02 03:10:00|29476.5|29426.5|29473.5|29423.5|29478.5|29443|29459.6|29419.3|392
1612235700000|2021-02-02 03:15:00|29474.3|29424.3|29472.5|29422.5|29477.8|29438.3|29456.6|29416.8|383
1612236000000|2021-02-02 03:20:00|29473|29423|29470.7|29420.7|29477.3|29437.7|29455.3|29415.9|439
1612236300000|2021-02-02 03:25:00|29472.2|29422.2|29469.9|29419.9|29473.3|29437.4|29453.9|29414.7|350
1612236600000|2021-02-02 03:30:00|29471.5|29421.5|29474.9|29424.9|29478.5|29442|29460.9|29417|620
1612236900000|2021-02-02 03:35:00|29474.7|29424.7|29473.6|29423.6|29480.8|29443.5|29457.7|29419.8|500
1612237200000|2021-02-02 03:40:00|29473.8|29423.8|29474.9|29424.9|29478.9|29442.8|29458.1|29420.1|431
1612237500000|2021-02-02 03:45:00|29474.1|29424.1|29471.2|29421.2|29477.9|29442.3|29457.2|29418.9|429
1612237800000|2021-02-02 03:50:00|29470.9|29420.9|29454.4|29434.4|29473.4|29435.9|29452.7|29410.9|378
1612238100000|2021-02-02 03:55:00|29454.3|29434.3|29475.9|29425.9|29476.6|29437.7|29453.8|29415.9|437
1612238400000|2021-02-02 04:00:00|29476|29426|29475.1|29425.1|29476.5|29441.4|29458.7|29419|386
1612238700000|2021-02-02 04:05:00|29475.2|29425.2|29474.6|29424.6|29478.8|29443.1|29459.1|29418.8|336
1612239000000|2021-02-02 04:10:00|29475.8|29425.8|29477.5|29427.5|29480.3|29443.9|29461.2|29421.9|309
1612239300000|2021-02-02 04:15:00|29476.9|29426.9|29460.2|29440.2|29479.4|29445.2|29459|29421.5|334
1612239600000|2021-02-02 04:20:00|29459.5|29439.5|29459.8|29439.8|29476.3|29441.6|29457.1|29418.6|297
1612239900000|2021-02-02 04:25:00|29460.3|29440.3|29461.5|29441.5|29477.6|29443|29459.6|29418.8|243
1612240200000|2021-02-02 04:30:00|29462.6|29442.6|29475|29425|29478.7|29443.6|29459.1|29418.3|273
1612240500000|2021-02-02 04:35:00|29478|29428|29476.5|29426.5|29479.5|29442.8|29460.3|29418.8|311
1612240800000|2021-02-02 04:40:00|29476.1|29426.1|29483.9|29433.9|29486|29448.7|29459.3|29422.7|389
1612241100000|2021-02-02 04:45:00|29483.7|29433.7|29469.9|29449.9|29488|29451.9|29469.6|29429.1|397
1612241400000|2021-02-02 04:50:00|29470.7|29450.7|29480.9|29430.9|29487.6|29450.8|29466.4|29427|326
1612241700000|2021-02-02 04:55:00|29481.3|29431.3|29487.3|29437.3|29490|29454.6|29466|29424.4|434
1612242000000|2021-02-02 05:00:00|29486.8|29436.8|29487.6|29437.6|29491|29456.8|29469.4|29433.3|487
1612242300000|2021-02-02 05:05:00|29487.9|29437.9|29484|29434|29488.6|29452.7|29466.5|29432.1|327
1612242600000|2021-02-02 05:10:00|29484.1|29434.1|29486.4|29436.4|29487.4|29453.1|29468.1|29427.5|333
1612242900000|2021-02-02 05:15:00|29486.5|29436.5|29470.9|29450.9|29487.4|29452.4|29468.5|29429.6|380
1612243200000|2021-02-02 05:20:00|29471.6|29451.6|29483.8|29433.8|29489.1|29452.8|29469.3|29430.4|346
1612243500000|2021-02-02 05:25:00|29484.4|29434.4|29489.6|29439.6|29490.5|29454.3|29471.6|29431.8|300
1612243800000|2021-02-02 05:30:00|29489.7|29439.7|29481.9|29431.9|29490.6|29454.1|29469.7|29431.6|473
1612244100000|2021-02-02 05:35:00|29482.1|29432.1|29489.4|29439.4|29490.1|29455.4|29468.2|29430.4|361
1612244400000|2021-02-02 05:40:00|29488.9|29438.9|29476.5|29456.5|29491.8|29457.2|29474|29435.7|364
1612244700000|2021-02-02 05:45:00|29476.7|29456.7|29475.6|29455.6|29491.8|29457|29473.6|29435|281
1612245000000|2021-02-02 05:50:00|29475.7|29455.7|29469.3|29449.3|29490.4|29456.1|29469.1|29430.9|370
1612245300000|2021-02-02 05:55:00|29469.6|29449.6|29478.7|29428.7|29485.4|29450.4|29464|29424.5|389
1612245600000|2021-02-02 06:00:00|29478.8|29428.8|29474.9|29454.9|29492.4|29457.6|29463.7|29426.5|475
1612245900000|2021-02-02 06:05:00|29475.5|29455.5|29475.8|29455.8|29493.5|29459.3|29473.2|29436.1|383
1612246200000|2021-02-02 06:10:00|29492.6|29442.6|29475.4|29455.4|29492.6|29456.9|29472.1|29434|372
1612246500000|2021-02-02 06:15:00|29476.7|29456.7|29481.2|29461.2|29494.7|29462.1|29473.4|29435.9|378
1612246800000|2021-02-02 06:20:00|29480.6|29460.6|29482.5|29462.5|29497.5|29463.6|29477.5|29440|359
1612247100000|2021-02-02 06:25:00|29482.8|29462.8|29500.7|29450.7|29501.7|29466.8|29479.8|29441.2|389
1612247400000|2021-02-02 06:30:00|29485.4|29465.4|29490.6|29470.6|29505.2|29470.9|29484.5|29447.3|341
1612247700000|2021-02-02 06:35:00|29490.5|29470.5|29508.9|29458.9|29513|29479.4|29489.2|29450.4|412
1612248000000|2021-02-02 06:40:00|29509.3|29459.3|29502.4|29452.4|29509.8|29474.1|29485.8|29449.2|406
1612248300000|2021-02-02 06:45:00|29502.5|29452.5|29502.4|29452.4|29507|29472.3|29483.4|29447.6|343
1612248600000|2021-02-02 06:50:00|29502.6|29452.6|29505|29455|29505.4|29472.5|29483|29443.1|307
1612248900000|2021-02-02 06:55:00|29505.3|29455.3|29501.8|29451.8|29505.4|29472.1|29486.9|29450|409
1612249200000|2021-02-02 07:00:00|29486.9|29466.9|29497.3|29477.3|29514|29478.9|29485|29450.8|585
1612249500000|2021-02-02 07:05:00|29497.5|29477.5|29490.5|29470.5|29513.7|29479.6|29486.6|29449.9|595
1612249800000|2021-02-02 07:10:00|29490.1|29470.1|29497.5|29477.5|29512|29478.1|29484.4|29452|535
1612250100000|2021-02-02 07:15:00|29497.6|29477.6|29500.7|29480.7|29516.8|29487.7|29496.6|29463.7|581
1612250400000|2021-02-02 07:20:00|29500.4|29480.4|29502.1|29482.1|29516.3|29484.5|29497.3|29460.2|465
1612250700000|2021-02-02 07:25:00|29502.6|29482.6|29503.1|29483.1|29518.7|29487.9|29497.7|29467.1|575
1612251000000|2021-02-02 07:30:00|29501.9|29481.9|29468.5|29448.5|29517.5|29484|29464.4|29430.5|613
1612251300000|2021-02-02 07:35:00|29467.8|29447.8|29451.4|29431.4|29480.8|29451.4|29449.5|29414.5|607
1612251600000|2021-02-02 07:40:00|29451.5|29431.5|29457.6|29407.6|29457.9|29432.7|29420.1|29382.3|677
1612251900000|2021-02-02 07:45:00|29457.4|29407.4|29447.5|29427.5|29467.6|29432.8|29435.3|29400.8|567
1612252200000|2021-02-02 07:50:00|29447.4|29427.4|29457.3|29437.3|29471.1|29437.6|29443.2|29408.1|522
1612252500000|2021-02-02 07:55:00|29457.1|29437.1|29465.1|29415.1|29484.1|29451.5|29453.6|29412.1|644
1612252800000|2021-02-02 08:00:00|29464.3|29414.3|29431|29411|29467.2|29418.4|29428.4|29387.5|643
1612253100000|2021-02-02 08:05:00|29431.3|29411.3|29428.6|29408.6|29462.4|29428.6|29417.9|29385.6|618
1612253400000|2021-02-02 08:10:00|29428.5|29408.5|29443.3|29423.3|29460.3|29432.8|29428.5|29394.7|583
1612253700000|2021-02-02 08:15:00|29444.5|29424.5|29379.5|29359.5|29446.2|29426.2|29378.2|29345|616
1612254000000|2021-02-02 08:20:00|29379.3|29359.3|29400.7|29380.7|29407.6|29387.6|29378.7|29347.7|612
1612254300000|2021-02-02 08:25:00|29400.2|29380.2|29416.2|29396.2|29429.8|29399|29398.4|29378.4|639
1612254600000|2021-02-02 08:30:00|29416.3|29396.3|29389.1|29369.1|29429.7|29396.3|29385.4|29365.4|728
1612254900000|2021-02-02 08:35:00|29389.3|29369.3|29393.3|29373.3|29400.2|29380.2|29382.7|29362.7|754
1612255200000|2021-02-02 08:40:00|29393.2|29373.2|29386.7|29366.7|29401.4|29381.4|29382.5|29362.5|683
1612255500000|2021-02-02 08:45:00|29386.8|29366.8|29401.5|29381.5|29403.4|29383.4|29382.6|29362.6|714
1612255800000|2021-02-02 08:50:00|29401.6|29381.6|29407.4|29387.4|29417.8|29389.1|29396.2|29361.2|602
1612256100000|2021-02-02 08:55:00|29407.6|29387.6|29379|29359|29407.6|29387.6|29377.7|29357.7|790
1612256400000|2021-02-02 09:00:00|29379.4|29359.4|29399.9|29379.9|29405.4|29381.4|29379.4|29353.4|612
1612256700000|2021-02-02 09:05:00|29399.6|29379.6|29393.1|29373.1|29404.4|29384.4|29384.4|29364.4|610
1612257000000|2021-02-02 09:10:00|29392.5|29372.5|29391.2|29371.2|29393.1|29373.1|29383.5|29363.5|560
1612257300000|2021-02-02 09:15:00|29391.7|29371.7|29405.6|29385.6|29407.8|29387.8|29390.8|29370.8|584
1612257600000|2021-02-02 09:20:00|29405.4|29385.4|29409.4|29389.4|29414|29394|29401.4|29381.4|590
1612257900000|2021-02-02 09:25:00|29409.3|29389.3|29405.6|29385.6|29410.2|29390.2|29401.1|29381.1|497
1612258200000|2021-02-02 09:30:00|29405.5|29385.5|29428|29408|29429.7|29409.7|29399.5|29379.5|635
1612258500000|2021-02-02 09:35:00|29428.1|29408.1|29444.9|29424.9|29448.4|29428.4|29421.9|29401.9|751
1612258800000|2021-02-02 09:40:00|29445|29425|29439.2|29419.2|29445|29425|29434.7|29414.7|587
1612259100000|2021-02-02 09:45:00|29439|29419|29441.4|29421.4|29445.7|29425.7|29433.5|29413.5|527
1612259400000|2021-02-02 09:50:00|29440.8|29420.8|29445.3|29425.3|29459.8|29425.9|29436.9|29404.1|575
1612259700000|2021-02-02 09:55:00|29445|29425|29463|29413|29463|29430|29438.1|29406.8|745
1612260000000|2021-02-02 10:00:00|29446.6|29426.6|29440.6|29420.6|29462|29428.3|29435.7|29401.5|585
1612260300000|2021-02-02 10:05:00|29440.9|29420.9|29443.3|29423.3|29448.4|29428.4|29438.8|29418.8|568
1612260600000|2021-02-02 10:10:00|29444.1|29424.1|29465|29445|29465.3|29445.3|29436.2|29416.2|710
1612260900000|2021-02-02 10:15:00|29464.2|29444.2|29533.6|29513.6|29564.8|29516.1|29462.1|29442.1|1060
1612261200000|2021-02-02 10:20:00|29545.8|29495.8|29510.5|29490.5|29546.3|29512.2|29507.2|29475.7|931
1612261500000|2021-02-02 10:25:00|29510.3|29490.3|29527.3|29507.3|29538.8|29507.3|29505|29475.4|926
1612261800000|2021-02-02 10:30:00|29528.3|29508.3|29534.5|29514.5|29545.6|29522.1|29524.4|29488.9|877
1612262100000|2021-02-02 10:35:00|29534.2|29514.2|29518.4|29498.4|29537.6|29517.1|29518.2|29487.6|848
1612262400000|2021-02-02 10:40:00|29518.1|29498.1|29522.9|29502.9|29526.7|29506.7|29512.3|29492.3|719
1612262700000|2021-02-02 10:45:00|29523.8|29503.8|29520.8|29500.8|29553.2|29519.5|29517.9|29485.5|795
1612263000000|2021-02-02 10:50:00|29520.7|29500.7|29518.8|29498.8|29536.7|29502.7|29501|29470.3|722
1612263300000|2021-02-02 10:55:00|29519|29499|29539.9|29519.9|29546.8|29526.8|29519|29499|735
1612263600000|2021-02-02 11:00:00|29540|29520|29547.9|29527.9|29571.8|29538.2|29539|29513|611
1612263900000|2021-02-02 11:05:00|29548|29528|29544.6|29524.6|29548.8|29528.8|29538.3|29518.3|542
1612264200000|2021-02-02 11:10:00|29545.3|29525.3|29555.8|29535.8|29557|29537|29543.3|29523.3|511
1612264500000|2021-02-02 11:15:00|29555.6|29535.6|29551.8|29531.8|29563|29543|29551.2|29531.2|516
1612264800000|2021-02-02 11:20:00|29552.7|29532.7|29561.5|29541.5|29564.6|29544.6|29544.9|29524.9|587
1612265100000|2021-02-02 11:25:00|29563.1|29543.1|29577|29557|29577|29557|29559.2|29539.2|686
1612265400000|2021-02-02 11:30:00|29577.1|29557.1|29584.4|29564.4|29586.6|29566.6|29576.1|29556.1|584
1612265700000|2021-02-02 11:35:00|29585.2|29565.2|29590.5|29570.5|29600.2|29580.2|29572.4|29552.4|784
1612266000000|2021-02-02 11:40:00|29590.6|29570.6|29564.6|29544.6|29591.8|29571.8|29560|29540|639
1612266300000|2021-02-02 11:45:00|29564.4|29544.4|29567.2|29547.2|29568.6|29548.6|29555.7|29535.7|557
1612266600000|2021-02-02 11:50:00|29566.1|29546.1|29559.6|29539.6|29585|29552.7|29558.5|29532|533
1612266900000|2021-02-02 11:55:00|29559.8|29539.8|29571.2|29551.2|29574.5|29554.5|29559.6|29539.6|630
1612267200000|2021-02-02 12:00:00|29570.9|29550.9|29559.1|29539.1|29583.4|29554.6|29557.3|29526.2|670
1612267500000|2021-02-02 12:05:00|29558.9|29538.9|29563.3|29543.3|29564.9|29544.9|29551.1|29531.1|506
1612267800000|2021-02-02 12:10:00|29563.2|29543.2|29584.7|29534.7|29584.7|29548.6|29554.5|29532.8|531
1612268100000|2021-02-02 12:15:00|29568.3|29548.3|29580.6|29560.6|29588|29568|29564.5|29530.4|576
1612268400000|2021-02-02 12:20:00|29580.7|29560.7|29571.9|29551.9|29581.1|29561.1|29565.5|29545.5|521
1612268700000|2021-02-02 12:25:00|29572|29552|29571.9|29551.9|29579.8|29559.8|29569.9|29549.9|511
1612269000000|2021-02-02 12:30:00|29572.5|29552.5|29574|29554|29578.7|29558.7|29568.1|29548.1|447
1612269300000|2021-02-02 12:35:00|29574.3|29554.3|29585.2|29565.2|29585.5|29565.5|29570.6|29550.6|529
1612269600000|2021-02-02 12:40:00|29583.4|29563.4|29584.5|29564.5|29590.4|29570.4|29580.8|29560.8|546
1612269900000|2021-02-02 12:45:00|29584.9|29564.9|29579.9|29559.9|29586.6|29566.6|29576.3|29556.3|512
1612270200000|2021-02-02 12:50:00|29580.2|29560.2|29579.3|29559.3|29584.6|29564.6|29576.4|29556.4|540
1612270500000|2021-02-02 12:55:00|29579.1|29559.1|29522.1|29502.1|29580.5|29560.5|29522|29486.9|701
1612270800000|2021-02-02 13:00:00|29536.7|29486.7|29561.7|29541.7|29568.5|29548.5|29520.4|29485.9|813
1612271100000|2021-02-02 13:05:00|29561.9|29541.9|29558.8|29538.8|29569.7|29544.8|29548.3|29519.7|617
1612271400000|2021-02-02 13:10:00|29558.7|29538.7|29540|29520|29571.2|29539.8|29536.8|29516.8|697
1612271700000|2021-02-02 13:15:00|29540.4|29520.4|29561.8|29511.8|29562.9|29528.7|29539|29507.3|627
1612272000000|2021-02-02 13:20:00|29561.7|29511.7|29533.3|29513.3|29562.5|29526.7|29529.9|29501.9|609
1612272300000|2021-02-02 13:25:00|29532.3|29512.3|29564.5|29514.5|29570.6|29533.1|29532.3|29499.5|700
1612272600000|2021-02-02 13:30:00|29564.3|29514.3|29557.8|29537.8|29574.2|29538.9|29549.1|29513.3|687
1612272900000|2021-02-02 13:35:00|29557.6|29537.6|29571.7|29521.7|29582.5|29548.3|29554.8|29520.7|802
1612273200000|2021-02-02 13:40:00|29573.1|29523.1|29566.3|29516.3|29577|29541.7|29539.8|29508.7|673
1612273500000|2021-02-02 13:45:00|29566|29516|29547.8|29497.8|29566|29537.9|29537.6|29497.2|741
1612273800000|2021-02-02 13:50:00|29548|29498|29540.9|29490.9|29551.7|29515|29526.3|29489.4|655
1612274100000|2021-02-02 13:55:00|29540.8|29490.8|29521.8|29501.8|29543.5|29508.4|29515.5|29481.2|722
1612274400000|2021-02-02 14:00:00|29522.1|29502.1|29536|29516|29538.3|29518.3|29516.3|29496.3|708
1612274700000|2021-02-02 14:05:00|29535.9|29515.9|29556.9|29506.9|29559.9|29526.5|29535.1|29505.9|606
1612275000000|2021-02-02 14:10:00|29557|29507|29550.7|29530.7|29558.8|29538.8|29540.4|29505.5|663
1612275300000|2021-02-02 14:15:00|29551|29531|29549.7|29529.7|29569.3|29533.6|29547.1|29513.6|670
1612275600000|2021-02-02 14:20:00|29549.4|29529.4|29547|29527|29568.8|29535.4|29543.6|29513.6|553
1612275900000|2021-02-02 14:25:00|29546.6|29526.6|29541.1|29521.1|29553.5|29533.5|29539.2|29519.2|512
1612276200000|2021-02-02 14:30:00|29541|29521|29553.4|29533.4|29563.7|29543.7|29541|29521|523
1612276500000|2021-02-02 14:35:00|29553|29533|29599.8|29549.8|29602.3|29567.8|29550|29530|614
1612276800000|2021-02-02 14:40:00|29601.3|29551.3|29607.9|29587.9|29611.1|29591.1|29585.4|29549.7|677
1612277100000|2021-02-02 14:45:00|29608.1|29588.1|29598.4|29578.4|29620.3|29600.3|29596.4|29576.4|782
1612277400000|2021-02-02 14:50:00|29598.1|29578.1|29617|29597|29639.2|29608.9|29598.1|29571|804
1612277700000|2021-02-02 14:55:00|29617.6|29597.6|29618.5|29598.5|29638.2|29606.5|29603.3|29581.7|855
1612278000000|2021-02-02 15:00:00|29616|29596|29616.6|29596.6|29638.4|29603.3|29596.3|29566.2|803
1612278300000|2021-02-02 15:05:00|29616.1|29596.1|29609.5|29589.5|29628.7|29597.4|29599.9|29565.7|781
1612278600000|2021-02-02 15:10:00|29610|29590|29612.9|29592.9|29628|29594.1|29600.3|29565.4|695
1612278900000|2021-02-02 15:15:00|29612.5|29592.5|29625.4|29575.4|29626.4|29596.3|29600.1|29571.3|783
1612279200000|2021-02-02 15:20:00|29625|29575|29603.2|29583.2|29625.5|29589.2|29587.9|29548.8|701
1612279500000|2021-02-02 15:25:00|29603.1|29583.1|29606.4|29556.4|29611.1|29583.7|29588|29552.7|797
1612279800000|2021-02-02 15:30:00|29606.5|29556.5|29600.3|29580.3|29609.7|29582.1|29588.4|29552.3|735
1612280100000|2021-02-02 15:35:00|29601.5|29581.5|29617.1|29597.1|29632.8|29597.5|29599.5|29572|720
1612280400000|2021-02-02 15:40:00|29617|29597|29610.4|29590.4|29632.6|29597.4|29608|29573.7|735
1612280700000|2021-02-02 15:45:00|29611|29591|29599.4|29579.4|29638.3|29603.5|29593.9|29567.4|821
1612281000000|2021-02-02 15:50:00|29599.5|29579.5|29601.2|29551.2|29605.6|29580.1|29574.3|29539|696
1612281300000|2021-02-02 15:55:00|29601.3|29551.3|29577.1|29557.1|29605.1|29562.3|29572.5|29538.9|723
1612281600000|2021-02-02 16:00:00|29577|29557|29581.4|29561.4|29601.8|29567|29565.1|29538|781
1612281900000|2021-02-02 16:05:00|29581.8|29561.8|29560.6|29540.6|29599.6|29569.4|29556.2|29524|744
1612282200000|2021-02-02 16:10:00|29561|29541|29562.3|29542.3|29587.6|29552.4|29554.7|29519.7|659
1612282500000|2021-02-02 16:15:00|29562.2|29542.2|29564.1|29544.1|29582.4|29548.7|29559.7|29522.2|502
1612282800000|2021-02-02 16:20:00|29563.5|29543.5|29572.3|29552.3|29589.7|29554.9|29560.2|29526|588
1612283100000|2021-02-02 16:25:00|29572.5|29552.5|29586.2|29536.2|29594.7|29559.4|29565.6|29527.9|692
1612283400000|2021-02-02 16:30:00|29586.1|29536.1|29589.4|29539.4|29591.5|29541.5|29583.7|29533.7|596
1612283700000|2021-02-02 16:35:00|29589.6|29539.6|29587.5|29537.5|29589.8|29554|29572.3|29530.8|569
1612284000000|2021-02-02 16:40:00|29587.6|29537.6|29592|29542|29594.9|29556.4|29576|29537.2|552
1612284300000|2021-02-02 16:45:00|29592.2|29542.2|29601.5|29551.5|29605.8|29569.3|29578.7|29541.3|648
1612284600000|2021-02-02 16:50:00|29601.4|29551.4|29582|29562|29601.4|29569.8|29579.8|29547.3|585
1612284900000|2021-02-02 16:55:00|29582.6|29562.6|29603.8|29553.8|29605.2|29570.1|29576.8|29543.9|628
1612285200000|2021-02-02 17:00:00|29604.2|29554.2|29596.4|29546.4|29609.9|29559.9|29594.4|29544.4|666
1612285500000|2021-02-02 17:05:00|29596.3|29546.3|29598.1|29548.1|29599.2|29549.2|29588|29538|510
1612285800000|2021-02-02 17:10:00|29598.2|29548.2|29592.8|29542.8|29603.6|29563.6|29583.5|29542.8|498
1612286100000|2021-02-02 17:15:00|29592.5|29542.5|29610.4|29560.4|29612.3|29577.4|29577.7|29542.5|573
1612286400000|2021-02-02 17:20:00|29596.1|29576.1|29599.2|29579.2|29615.1|29579.9|29589.8|29555|561
1612286700000|2021-02-02 17:25:00|29614.1|29564.1|29608.8|29558.8|29621|29585.4|29591.8|29555.6|578
1612287000000|2021-02-02 17:30:00|29608.9|29558.9|29608.6|29558.6|29612.2|29577|29590.3|29554.1|468
1612287300000|2021-02-02 17:35:00|29608.2|29558.2|29619.7|29569.7|29620|29575.3|29595.3|29557.7|547
1612287600000|2021-02-02 17:40:00|29620.9|29570.9|29615.3|29565.3|29621.4|29585.2|29600|29560.8|454
1612287900000|2021-02-02 17:45:00|29615.4|29565.4|29616.4|29566.4|29619.8|29583.1|29599.2|29563.1|441
1612288200000|2021-02-02 17:50:00|29616|29566|29608.6|29558.6|29616.8|29580.9|29595.4|29558.4|566
1612288500000|2021-02-02 17:55:00|29608.8|29558.8|29603.4|29553.4|29612.9|29577.3|29593.6|29550.1|550
1612288800000|2021-02-02 18:00:00|29603.3|29553.3|29590|29540|29603.3|29561.2|29575.4|29537|665
1612289100000|2021-02-02 18:05:00|29589.8|29539.8|29596|29546|29603|29561.4|29575.1|29539.3|607
1612289400000|2021-02-02 18:10:00|29598.4|29548.4|29595.4|29545.4|29603.1|29563.6|29581.4|29544|525
1612289700000|2021-02-02 18:15:00|29595.5|29545.5|29599|29549|29603.7|29553.7|29594|29544|493
1612290000000|2021-02-02 18:20:00|29599.2|29549.2|29601.6|29551.6|29604.7|29554.7|29596.8|29546.8|515
1612290300000|2021-02-02 18:25:00|29601.2|29551.2|29598.7|29548.7|29603.4|29568|29585.9|29546.2|587
1612290600000|2021-02-02 18:30:00|29599.6|29549.6|29594.9|29544.9|29600.1|29550.1|29594.2|29544.2|427
1612290900000|2021-02-02 18:35:00|29594.8|29544.8|29594.8|29544.8|29597.4|29547.4|29591.3|29541.3|557
1612291200000|2021-02-02 18:40:00|29595.5|29545.5|29595.9|29545.9|29599.1|29549.1|29590.5|29540.5|476
1612291500000|2021-02-02 18:45:00|29596.3|29546.3|29595.3|29545.3|29599|29549|29591.8|29541.8|468
1612291800000|2021-02-02 18:50:00|29594.7|29544.7|29601.9|29551.9|29605|29567.8|29579.9|29543.2|546
1612292100000|2021-02-02 18:55:00|29602.1|29552.1|29605.7|29555.7|29608.1|29558.1|29596.7|29546.7|497
1612292400000|2021-02-02 19:00:00|29606.2|29556.2|29611.5|29561.5|29615.3|29565.3|29602.8|29552.8|546
1612292700000|2021-02-02 19:05:00|29611.4|29561.4|29605.7|29555.7|29614.1|29564.1|29603.2|29553.2|513
1612293000000|2021-02-02 19:10:00|29605.6|29555.6|29608.9|29558.9|29612.1|29577.7|29596.2|29555.4|344
1612293300000|2021-02-02 19:15:00|29608.8|29558.8|29606.5|29556.5|29610.2|29560.2|29604.9|29554.9|421
1612293600000|2021-02-02 19:20:00|29606.7|29556.7|29603.8|29553.8|29608.4|29558.4|29603|29553|378
1612293900000|2021-02-02 19:25:00|29603.9|29553.9|29595.8|29545.8|29604.8|29570.8|29589.3|29543.7|428
1612294200000|2021-02-02 19:30:00|29595.6|29545.6|29591.6|29541.6|29599.6|29564.7|29580.5|29538.7|417
1612294500000|2021-02-02 19:35:00|29591.2|29541.2|29590.6|29540.6|29592.2|29557.1|29574.5|29536.2|375
1612294800000|2021-02-02 19:40:00|29590.9|29540.9|29596.4|29546.4|29598.4|29559.1|29579.1|29539.1|287
1612295100000|2021-02-02 19:45:00|29596.3|29546.3|29599.5|29549.5|29601.3|29551.3|29594.8|29544.8|304
1612295400000|2021-02-02 19:50:00|29600|29550|29598.4|29548.4|29602.6|29565|29585|29547.8|336
1612295700000|2021-02-02 19:55:00|29598.3|29548.3|29581.6|29561.6|29613.1|29573|29579.1|29541.7|566
1612296000000|2021-02-02 20:00:00|29581.9|29561.9|29582.5|29562.5|29598.9|29564.2|29577|29541.3|391
1612296300000|2021-02-02 20:05:00|29597.7|29547.7|29585.9|29565.9|29605.7|29570|29581.9|29547.7|381
1612296600000|2021-02-02 20:10:00|29586|29566|29600.1|29550.1|29602.8|29568.3|29583.5|29546.9|360
1612296900000|2021-02-02 20:15:00|29586.3|29566.3|29600.8|29550.8|29604.3|29570.1|29582.2|29548.5|384
1612297200000|2021-02-02 20:20:00|29600.6|29550.6|29586.9|29566.9|29602.2|29568|29585|29549.6|298
1612297500000|2021-02-02 20:25:00|29586.6|29566.6|29602|29552|29602.3|29567.7|29582.5|29546.4|394
1612297800000|2021-02-02 20:30:00|29602.2|29552.2|29599.4|29549.4|29603.7|29567|29580.7|29545.7|398
1612298100000|2021-02-02 20:35:00|29584.3|29564.3|29587.2|29537.2|29599.3|29565.4|29577.4|29535.8|432
1612298400000|2021-02-02 20:40:00|29587|29537|29564|29544|29589.7|29553|29563|29527.8|439
1612298700000|2021-02-02 20:45:00|29580.3|29530.3|29561.2|29511.2|29605.6|29546.4|29547.3|29502|621
1612299000000|2021-02-02 20:50:00|29562.1|29512.1|29560.3|29510.3|29613|29532.9|29545|29497.3|548
1612299300000|2021-02-02 20:55:00|29559.2|29509.2|29670.8|29553.8|29671.9|29572.2|29542.4|29492.8|922
1612299600000|2021-02-02 21:00:00|29671|29554|29582.7|29532.7|29674.6|29557.6|29578.6|29522.7|813
1612299900000|2021-02-02 21:05:00|29582.3|29530.6|29565.9|29515.9|29590.5|29533.4|29565.1|29515.1|529
1612300200000|2021-02-02 21:10:00|29565.8|29515.8|29559|29509|29568.5|29518.5|29554.3|29504.3|452
1612300500000|2021-02-02 21:15:00|29558.3|29508.3|29549.2|29499.2|29561.9|29511.9|29546.9|29496.9|415
1612300800000|2021-02-02 21:20:00|29550.1|29500.1|29550.1|29500.1|29550.5|29500.5|29542.4|29492.4|276
1612301100000|2021-02-02 21:25:00|29549.8|29499.8|29553|29503|29559.2|29509.2|29545.1|29493.9|416
1612301400000|2021-02-02 21:30:00|29553.7|29502.4|29550.8|29500.8|29562.8|29504.5|29542.9|29485.4|304
1612301700000|2021-02-02 21:35:00|29551.8|29501.8|29547.2|29497.2|29574|29508.7|29544.6|29488.5|372
1612302000000|2021-02-02 21:40:00|29546.9|29496.9|29545.3|29479|29554.4|29501.6|29532.3|29469.2|387
1612302300000|2021-02-02 21:45:00|29545.2|29478.5|29537.9|29482|29591.6|29489.6|29524|29465.1|657
1612302600000|2021-02-02 21:50:00|29538.5|29482.1|29538.1|29488.1|29557|29495.2|29528.2|29468.4|519
1612302900000|2021-02-02 21:55:00|29536.7|29486.7|29531.5|29481.5|29560.7|29493.6|29519.4|29457.7|508
1612303200000|2021-02-02 22:00:00|29606.9|29489.9|29632.1|29515.1|29634.4|29517.4|29605.2|29488.2|72
1612303500000|2021-02-02 22:05:00|29634.1|29517.1|29629.9|29512.9|29647.5|29530.5|29619.5|29502.5|111
1612303800000|2021-02-02 22:10:00|29628.4|29511.4|29625.5|29508.5|29645.9|29528.9|29619.8|29502.8|166
1612304100000|2021-02-02 22:15:00|29625|29508|29643.4|29526.4|29645.9|29528.9|29622.1|29505.1|171
1612304400000|2021-02-02 22:20:00|29633.9|29516.9|29633.1|29516.1|29647.8|29530.8|29627.7|29510.7|169
1612304700000|2021-02-02 22:25:00|29633.4|29516.4|29644.6|29527.6|29645.5|29528.5|29625.4|29508.4|136
1612305000000|2021-02-02 22:30:00|29637.6|29520.6|29629.3|29512.3|29644.7|29527.7|29618.7|29501.7|197
1612305300000|2021-02-02 22:35:00|29631.5|29514.5|29636.4|29519.4|29644|29527|29613|29496|214
1612305600000|2021-02-02 22:40:00|29636.5|29519.5|29638.2|29521.2|29640.2|29523.2|29620.9|29503.9|154
1612305900000|2021-02-02 22:45:00|29635.3|29518.3|29632.1|29515.1|29641.6|29524.6|29617.2|29500.2|193
1612306200000|2021-02-02 22:50:00|29636.5|29519.5|29635|29518|29641.9|29524.9|29622|29505|247
1612306500000|2021-02-02 22:55:00|29633.5|29516.5|29635.9|29518.9|29639.8|29522.8|29626.9|29509.9|223
1612306800000|2021-02-02 23:00:00|29634.7|29517.7|29628.7|29511.7|29639.3|29522.3|29627|29510|574
1612307100000|2021-02-02 23:05:00|29628.8|29511.8|29628.8|29511.8|29634.4|29517.4|29626.4|29509.4|686
1612307400000|2021-02-02 23:10:00|29629.1|29512.1|29606.9|29489.9|29629.5|29512.5|29601.8|29484.8|705
1612307700000|2021-02-02 23:15:00|29606.3|29489.3|29607.9|29490.9|29614.6|29497.6|29605|29488.8|738
1612308000000|2021-02-02 23:20:00|29608.1|29491.1|29614.2|29497.2|29616.1|29499.1|29607.4|29490.4|771
1612308300000|2021-02-02 23:25:00|29613.5|29496.5|29608.1|29491.1|29614.5|29497.5|29605.9|29489.5|709
1612308600000|2021-02-02 23:30:00|29609.1|29492.1|29614.2|29497.2|29619.7|29502.7|29601|29489.5|722
1612308900000|2021-02-02 23:35:00|29614.5|29497.5|29615.2|29498.2|29619|29502.4|29607.3|29493.4|669
1612309200000|2021-02-02 23:40:00|29613.9|29496.9|29617|29500|29622|29505|29598.7|29489.8|637
1612309500000|2021-02-02 23:45:00|29617.6|29500.6|29616|29499|29618.9|29501.9|29600.8|29490.9|458
1612309800000|2021-02-02 23:50:00|29616.1|29499.1|29617.2|29500.2|29620.5|29505.3|29604.2|29494|677
1612310100000|2021-02-02 23:55:00|29611.4|29500.8|29616.4|29505.3|29622.9|29507|29607.8|29496.3|663
1612310400000|2021-02-03 00:00:00|29617.4|29503.1|29617.1|29505.5|29625.4|29516.5|29593.7|29497.8|665
1612310700000|2021-02-03 00:05:00|29616.9|29505.7|29616|29499|29627.1|29510.4|29593.7|29493.6|509
1612311000000|2021-02-03 00:10:00|29617.3|29500.3|29618.8|29501.8|29621.6|29508.2|29600.4|29495.4|360
1612311300000|2021-02-03 00:15:00|29619.7|29502.7|29555.3|29499.1|29619.7|29505|29546.6|29482.2|446
1612311600000|2021-02-03 00:20:00|29566.1|29487.2|29555.2|29503|29566.1|29510.5|29551.9|29487.2|390
1612311900000|2021-02-03 00:25:00|29554.9|29502.4|29551.1|29497.5|29559.4|29506.1|29546.8|29494.2|369
1612312200000|2021-02-03 00:30:00|29551.8|29495|29549.8|29499.4|29556.2|29504.6|29544.9|29491|384
1612312500000|2021-02-03 00:35:00|29552.1|29496.3|29541.1|29488|29552.3|29500.3|29539.2|29483.7|448
1612312800000|2021-02-03 00:40:00|29541.2|29489|29533.8|29483.8|29545|29491|29531.9|29481.9|430
1612313100000|2021-02-03 00:45:00|29534.9|29484.9|29529.9|29479.9|29537.9|29487.9|29529.4|29478.9|483
1612313400000|2021-02-03 00:50:00|29531.1|29481.1|29538.1|29488.1|29540.2|29490.2|29524.9|29474.6|467
1612313700000|2021-02-03 00:55:00|29536.1|29486.1|29530.9|29480.9|29542.3|29492.3|29530.1|29479.1|464
1612314000000|2021-02-03 01:00:00|29531.2|29481.2|29537|29487|29539.4|29489.4|29525.7|29473.7|535
1612314300000|2021-02-03 01:05:00|29536.3|29486.3|29527|29477|29539.8|29489.8|29524.3|29474.3|485
1612314600000|2021-02-03 01:10:00|29527.1|29477.1|29524.5|29474.5|29529.5|29479.5|29519.3|29469.3|561
1612314900000|2021-02-03 01:15:00|29525|29475|29518.4|29468.4|29527.3|29477.3|29516.3|29466.3|639
1612315200000|2021-02-03 01:20:00|29518.6|29468.6|29521.3|29471.3|29525.6|29475.6|29513.6|29463.6|527
1612315500000|2021-02-03 01:25:00|29521.2|29471.2|29525.3|29475.3|29530.9|29480.9|29518.7|29468.7|538
1612315800000|2021-02-03 01:30:00|29523.9|29473.9|29534.6|29484.6|29543.2|29493.2|29523.6|29473.6|620
1612316100000|2021-02-03 01:35:00|29534.3|29484.3|29528.3|29478.3|29535.2|29485.2|29525.9|29475.6|528
1612316400000|2021-02-03 01:40:00|29529.2|29479.2|29535.2|29485.2|29536.6|29486.6|29526.6|29476.1|579
1612316700000|2021-02-03 01:45:00|29534.7|29484.7|29531.9|29481.9|29537.7|29487.7|29528.9|29478.9|504
1612317000000|2021-02-03 01:50:00|29530.5|29480.5|29533.8|29483.8|29536|29486|29528.7|29478.7|744
1612317300000|2021-02-03 01:55:00|29532.8|29482.8|29525.3|29475.3|29535.4|29485.4|29522.6|29472.6|605
1612317600000|2021-02-03 02:00:00|29524.4|29474.4|29530.8|29480.8|29536.1|29486.1|29521.4|29471.4|791
1612317900000|2021-02-03 02:05:00|29530|29480|29526.1|29476.1|29532|29482|29524.3|29474.3|703
1612318200000|2021-02-03 02:10:00|29525.3|29475.3|29527.9|29477.9|29532.6|29482.6|29525.1|29475.1|711
1612318500000|2021-02-03 02:15:00|29527.7|29477.7|29524.8|29474.8|29531|29481|29523.5|29473.5|653
1612318800000|2021-02-03 02:20:00|29524.5|29474.5|29531|29481|29533.2|29483.2|29523.5|29473.5|706
1612319100000|2021-02-03 02:25:00|29529.9|29479.9|29524.5|29474.5|29532.9|29482.9|29523|29473|527
1612319400000|2021-02-03 02:30:00|29524.8|29474.8|29523.4|29473.4|29528.8|29478.8|29521.6|29471.6|430
1612319700000|2021-02-03 02:35:00|29525.2|29475.2|29525.3|29475.3|29531.7|29481.7|29522.6|29472.6|364
1612320000000|2021-02-03 02:40:00|29525.6|29475.6|29526|29476|29530.2|29480.2|29521.8|29471.8|448
1612320300000|2021-02-03 02:45:00|29527.7|29477.7|29525.6|29475.6|29532.1|29482.1|29521.6|29471.6|544
1612320600000|2021-02-03 02:50:00|29524.6|29474.6|29526.8|29476.8|29532.9|29482.9|29520.1|29470.1|575
1612320900000|2021-02-03 02:55:00|29526.3|29476.3|29524.4|29474.4|29527.5|29477.5|29520.1|29470.1|621
1612321200000|2021-02-03 03:00:00|29523.5|29473.5|29531.1|29481.1|29533.3|29483.3|29523.5|29473.5|774
1612321500000|2021-02-03 03:05:00|29531.8|29481.8|29528.5|29478.5|29532.6|29482.6|29525.8|29475.8|697
1612321800000|2021-02-03 03:10:00|29528.9|29478.9|29532.7|29482.7|29534.7|29484.7|29528.2|29478.2|606
1612322100000|2021-02-03 03:15:00|29532.5|29482.5|29525.5|29475.5|29533.2|29483.2|29521.6|29471.6|741
1612322400000|2021-02-03 03:20:00|29524.9|29474.9|29525.9|29475.9|29529.3|29479.3|29523.6|29473.6|843
1612322700000|2021-02-03 03:25:00|29526.3|29476.3|29527.2|29477.2|29531|29481|29525.5|29475.5|810
1612323000000|2021-02-03 03:30:00|29527.5|29477.5|29533.7|29483.7|29535.5|29485.5|29525.9|29475.9|724
1612323300000|2021-02-03 03:35:00|29534.2|29484.2|29534.1|29484.1|29538.2|29488.2|29532.3|29482.3|687
1612323600000|2021-02-03 03:40:00|29534.2|29484.2|29534.8|29484.8|29537.2|29487.2|29530.4|29480.4|623
1612323900000|2021-02-03 03:45:00|29534.7|29484.7|29537.4|29487.4|29540|29490|29530.1|29480.1|749
1612324200000|2021-02-03 03:50:00|29537.9|29486.5|29538|29488|29541.7|29491.7|29533.6|29483.6|570
1612324500000|2021-02-03 03:55:00|29536.9|29486.9|29536.8|29486.8|29539.9|29489.9|29535.1|29485.1|624
1612324800000|2021-02-03 04:00:00|29536.5|29486.5|29540|29490|29542.2|29492.2|29536|29486|549
1612325100000|2021-02-03 04:05:00|29539.2|29489.2|29536.6|29486.6|29541.4|29491.4|29535.3|29485.3|529
1612325400000|2021-02-03 04:10:00|29535.8|29485.8|29536.6|29486.6|29539.2|29489.2|29531.6|29481.6|708
1612325700000|2021-02-03 04:15:00|29536.3|29486.3|29542|29492|29545.3|29495.3|29535.1|29485.1|764
1612326000000|2021-02-03 04:20:00|29538.5|29488.5|29542.7|29492.7|29546.2|29496.2|29536.4|29486.4|803
1612326300000|2021-02-03 04:25:00|29541.7|29491.7|29537.4|29487.4|29545.6|29495.6|29536.1|29486.1|735
1612326600000|2021-02-03 04:30:00|29535.2|29485.2|29540.3|29490.3|29543|29493|29534.7|29484.7|789
1612326900000|2021-02-03 04:35:00|29539.5|29489.5|29544.8|29494.8|29545.8|29495.8|29536.8|29486.8|762
1612327200000|2021-02-03 04:40:00|29543.4|29493.4|29542.7|29492.7|29549.6|29499.6|29539|29489|719
1612327500000|2021-02-03 04:45:00|29543.1|29493.1|29534.8|29484.8|29543.1|29493.1|29534.2|29484.2|790
1612327800000|2021-02-03 04:50:00|29535|29485|29537.5|29487.5|29541.7|29491.7|29534|29484|854
1612328100000|2021-02-03 04:55:00|29536.9|29486.9|29534.4|29484.4|29539.6|29489.6|29532.2|29482.2|769
1612328400000|2021-02-03 05:00:00|29534.2|29484.2|29533|29483|29535.4|29485.4|29529.9|29479.9|538
1612328700000|2021-02-03 05:05:00|29533.1|29483.1|29531.7|29481.7|29535|29485|29530.6|29480.6|293
1612329000000|2021-02-03 05:10:00|29531.9|29481.9|29529.4|29479.4|29535.7|29485.7|29527.5|29477.5|808
1612329300000|2021-02-03 05:15:00|29529.2|29479.2|29530.3|29480.3|29532.4|29482.4|29527.3|29477.3|573
1612329600000|2021-02-03 05:20:00|29531.2|29481.2|29531.4|29481.4|29535.2|29485.2|29526.3|29476.3|469
1612329900000|2021-02-03 05:25:00|29531.3|29481.3|29531.2|29481.2|29532.6|29482.6|29525.5|29475.5|417
1612330200000|2021-02-03 05:30:00|29530.7|29480.7|29536.4|29486.4|29537.8|29487.8|29527.7|29477.7|523
1612330500000|2021-02-03 05:35:00|29536.6|29486.6|29536.3|29486.3|29539|29489|29530.9|29480.9|417
1612330800000|2021-02-03 05:40:00|29533.5|29483.5|29535|29485|29538.1|29488.1|29532.9|29482.9|385
1612331100000|2021-02-03 05:45:00|29535.4|29485.4|29536.5|29486.5|29539.8|29489.8|29532.7|29482.7|342
1612331400000|2021-02-03 05:50:00|29537.6|29487.6|29537.2|29487.2|29540.2|29490.2|29534|29484|306
1612331700000|2021-02-03 05:55:00|29537.1|29487.1|29533.1|29483.1|29539.9|29489.9|29530.6|29480.6|441
1612332000000|2021-02-03 06:00:00|29533.5|29483.5|29538.2|29488.2|29539.9|29489.9|29530.4|29480.4|574
1612332300000|2021-02-03 06:05:00|29537.9|29487.9|29539.6|29489.6|29541|29491|29535.1|29485.1|446
1612332600000|2021-02-03 06:10:00|29540|29490|29546.1|29496.1|29549|29499|29536.8|29486.8|762
1612332900000|2021-02-03 06:15:00|29546.2|29496.2|29547.5|29497.5|29548.4|29498.4|29542.2|29492.2|619
1612333200000|2021-02-03 06:20:00|29547.4|29497.4|29543.3|29493.3|29549|29499|29541.4|29491.4|395
1612333500000|2021-02-03 06:25:00|29545.2|29495.2|29539.4|29489.4|29548.7|29498.7|29536.7|29486.7|465
1612333800000|2021-02-03 06:30:00|29540|29490|29541.6|29491.6|29544.7|29494.7|29537|29487|555
1612334100000|2021-02-03 06:35:00|29541.7|29491.7|29541.3|29491.3|29546.3|29496.3|29539.7|29489.7|558
1612334400000|2021-02-03 06:40:00|29542.4|29492.4|29554.9|29504.9|29555.5|29505.5|29541.5|29491.5|584
1612334700000|2021-02-03 06:45:00|29554.6|29504.6|29558.1|29508.1|29558.8|29508.8|29546.1|29496.1|736
1612335000000|2021-02-03 06:50:00|29558.2|29508.2|29559.8|29509.8|29563.4|29513.4|29548.5|29498.5|709
1612335300000|2021-02-03 06:55:00|29559.2|29509.2|29556.8|29506.8|29559.2|29509.2|29549.7|29499.7|613
1612335600000|2021-02-03 07:00:00|29554.5|29504.5|29561.4|29511.4|29564.1|29514.1|29552.5|29502.5|744
1612335900000|2021-02-03 07:05:00|29561.5|29511.5|29557.6|29507.6|29571.2|29521.2|29556.8|29506.8|679
1612336200000|2021-02-03 07:10:00|29558.7|29508.7|29540.7|29490.7|29558.7|29508.7|29533.1|29483.1|739
1612336500000|2021-02-03 07:15:00|29541.4|29491.4|29531.8|29511.8|29549.3|29512.7|29526.1|29488.1|554
1612336800000|2021-02-03 07:20:00|29531.7|29511.7|29533.5|29483.5|29546.7|29511.7|29514.1|29477.6|573
1612337100000|2021-02-03 07:25:00|29533|29483|29545.1|29495.1|29551.8|29513.8|29515|29477.5|677
1612337400000|2021-02-03 07:30:00|29545.7|29495.7|29533.4|29513.4|29548.2|29526.4|29525.3|29484.7|915
1612337700000|2021-02-03 07:35:00|29532.6|29512.6|29538.6|29518.6|29555.1|29524|29528.5|29501.4|670
1612338000000|2021-02-03 07:40:00|29538.5|29518.5|29537.7|29517.7|29555.1|29521.1|29533.2|29498.4|467
1612338300000|2021-02-03 07:45:00|29537.8|29517.8|29561.9|29511.9|29563.5|29528.5|29534.8|29500.5|525
1612338600000|2021-02-03 07:50:00|29561.7|29511.7|29538.2|29518.2|29562.2|29527.5|29536.4|29504.8|510
1612338900000|2021-02-03 07:55:00|29537.2|29517.2|29521.9|29501.9|29539.9|29517.2|29521.4|29484.1|662
1612339200000|2021-02-03 08:00:00|29523|29503|29522.3|29502.3|29539.5|29506.9|29509.1|29474.5|643
1612339500000|2021-02-03 08:05:00|29522.4|29502.4|29516.6|29496.6|29533.1|29513.1|29514.4|29494.4|676
1612339800000|2021-02-03 08:10:00|29515.7|29495.7|29529.6|29479.6|29538.8|29504.3|29509.1|29476.8|731
1612340100000|2021-02-03 08:15:00|29529.5|29479.5|29540.2|29490.2|29541.4|29505.8|29506.9|29473.5|680
1612340400000|2021-02-03 08:20:00|29539.8|29489.8|29538.8|29488.8|29545.1|29508.6|29516.6|29484.7|634
1612340700000|2021-02-03 08:25:00|29539.5|29489.5|29525.9|29475.9|29539.8|29506.3|29511.5|29474.1|684
1612341000000|2021-02-03 08:30:00|29526.1|29476.1|29513.4|29493.4|29539.4|29502.9|29506.3|29470.9|696
1612341300000|2021-02-03 08:35:00|29513.9|29493.9|29500.2|29480.2|29532.5|29496.3|29499.5|29465.3|575
1612341600000|2021-02-03 08:40:00|29501.4|29481.4|29512.3|29492.3|29526.5|29494.8|29498.3|29465.3|535
1612341900000|2021-02-03 08:45:00|29512.2|29492.2|29515.5|29495.5|29526|29500|29500|29468.8|577
1612342200000|2021-02-03 08:50:00|29514.3|29494.3|29553.7|29503.7|29554.8|29506.7|29514.3|29479.3|609
1612342500000|2021-02-03 08:55:00|29552.1|29502.1|29547.5|29527.5|29559.2|29527.5|29523.2|29490.5|656
1612342800000|2021-02-03 09:00:00|29547.6|29527.6|29603.4|29553.4|29606.9|29571.9|29545.2|29509|917
1612343100000|2021-02-03 09:05:00|29603.8|29553.8|29626.5|29606.5|29644.5|29618|29589.5|29553.8|784
1612343400000|2021-02-03 09:10:00|29626.1|29606.1|29613.5|29593.5|29637.8|29606.6|29612.1|29587.8|723
1612343700000|2021-02-03 09:15:00|29614.8|29594.8|29618.7|29598.7|29625|29605|29611.2|29591.2|663
1612344000000|2021-02-03 09:20:00|29620.9|29600.9|29606.5|29586.5|29634.1|29602.6|29604.3|29582.1|623
1612344300000|2021-02-03 09:25:00|29606.8|29586.8|29605.7|29585.7|29612.5|29592.5|29598.9|29578.9|620
1612344600000|2021-02-03 09:30:00|29605.5|29585.5|29575.9|29555.9|29605.8|29585.8|29574.2|29554.2|759
1612344900000|2021-02-03 09:35:00|29576.3|29556.3|29579.5|29559.5|29585.8|29565.8|29573.1|29553.1|652
1612345200000|2021-02-03 09:40:00|29579.7|29559.7|29580.5|29560.5|29608.9|29575.7|29575.1|29551.9|693
1612345500000|2021-02-03 09:45:00|29581.1|29561.1|29598.6|29578.6|29614.5|29587.8|29576.8|29556.8|690
1612345800000|2021-02-03 09:50:00|29597.4|29577.4|29589.4|29569.4|29602.6|29582.6|29586|29566|693
1612346100000|2021-02-03 09:55:00|29589.5|29569.5|29629.8|29579.8|29634|29602.2|29587.2|29567.2|799
1612346400000|2021-02-03 10:00:00|29611.3|29591.3|29611.5|29591.5|29627.5|29596.8|29596.1|29561.8|659
1612346700000|2021-02-03 10:05:00|29611.6|29591.6|29618.4|29598.4|29635|29601.7|29608.9|29579.9|614
1612347000000|2021-02-03 10:10:00|29618.3|29598.3|29614.5|29594.5|29633.1|29599.6|29612.9|29577.9|535
1612347300000|2021-02-03 10:15:00|29613.5|29593.5|29623.8|29603.8|29639.9|29605.4|29609|29586.5|517
1612347600000|2021-02-03 10:20:00|29624.8|29604.8|29633.2|29613.2|29648.9|29615.4|29622.3|29586|520
1612347900000|2021-02-03 10:25:00|29633.9|29613.9|29623.6|29603.6|29650.1|29618.5|29623.6|29591.7|544
1612348200000|2021-02-03 10:30:00|29624.8|29604.8|29634.1|29614.1|29643.8|29615.7|29623.3|29591.6|539
1612348500000|2021-02-03 10:35:00|29633|29613|29624.4|29604.4|29639.2|29615.6|29619.1|29588.7|430
1612348800000|2021-02-03 10:40:00|29624.6|29604.6|29616.5|29596.5|29639.5|29605.7|29615.4|29589.1|395
1612349100000|2021-02-03 10:45:00|29617.3|29597.3|29614.4|29594.4|29628.9|29601.8|29611.8|29577.1|420
1612349400000|2021-02-03 10:50:00|29614|29594|29614.2|29594.2|29624.2|29604.2|29611.3|29591.3|430
1612349700000|2021-02-03 10:55:00|29614.4|29594.4|29611.8|29591.8|29618.3|29598.3|29608.5|29588.5|453
1612350000000|2021-02-03 11:00:00|29612|29592|29620.6|29600.6|29629.3|29606.7|29610.8|29576|652
1612350300000|2021-02-03 11:05:00|29620.5|29600.5|29614.4|29594.4|29621.1|29601.1|29613.9|29593.9|636
1612350600000|2021-02-03 11:10:00|29614.3|29594.3|29612.2|29592.2|29616.1|29596.1|29610.4|29590.4|536
1612350900000|2021-02-03 11:15:00|29612|29592|29612.4|29592.4|29625.5|29605.5|29611.2|29591.2|628
1612351200000|2021-02-03 11:20:00|29612.3|29592.3|29623|29603|29631.3|29604.5|29611.7|29580.4|406
1612351500000|2021-02-03 11:25:00|29622.2|29602.2|29617.8|29597.8|29624.2|29604.2|29617|29597|401
1612351800000|2021-02-03 11:30:00|29617.4|29597.4|29619.6|29599.6|29620.9|29600.9|29615.4|29595.4|376
1612352100000|2021-02-03 11:35:00|29619.7|29599.7|29621.5|29601.5|29622.5|29602.5|29616.6|29596.6|453
1612352400000|2021-02-03 11:40:00|29619.4|29599.4|29610|29590|29621.3|29601.3|29609.7|29589.7|335
1612352700000|2021-02-03 11:45:00|29611.4|29591.4|29636.6|29586.6|29637.5|29604.1|29610.5|29585.8|424
1612353000000|2021-02-03 11:50:00|29635.9|29585.9|29618.9|29598.9|29637|29602.5|29613.5|29580.3|343
1612353300000|2021-02-03 11:55:00|29618.6|29598.6|29624.3|29604.3|29624.3|29604.3|29617.5|29597.5|421
1612353600000|2021-02-03 12:00:00|29623.8|29603.8|29624.2|29604.2|29638.2|29610.4|29621.4|29587.3|486
1612353900000|2021-02-03 12:05:00|29624.4|29604.4|29620.3|29600.3|29624.7|29604.7|29619.2|29599.2|427
1612354200000|2021-02-03 12:10:00|29620.5|29600.5|29629.1|29609.1|29644.4|29624.4|29618.8|29598.8|643
1612354500000|2021-02-03 12:15:00|29627.9|29607.9|29649.7|29629.7|29660.7|29632.6|29625.6|29605.6|747
1612354800000|2021-02-03 12:20:00|29649.9|29629.9|29626|29606|29653.9|29633.9|29623.9|29603.9|682
1612355100000|2021-02-03 12:25:00|29626.3|29606.3|29605.3|29585.3|29627.9|29607.9|29601.5|29570.2|620
1612355400000|2021-02-03 12:30:00|29604.8|29584.8|29602.7|29582.7|29623.4|29589.3|29595.3|29568.9|540
1612355700000|2021-02-03 12:35:00|29602.6|29582.6|29583.7|29563.7|29606.6|29582.6|29580.2|29546.2|573
1612356000000|2021-02-03 12:40:00|29583.8|29563.8|29589.2|29569.2|29590.1|29570.1|29577.8|29557.8|563
1612356300000|2021-02-03 12:45:00|29589.4|29569.4|29598.9|29578.9|29599.9|29579.9|29582.3|29562.3|518
1612356600000|2021-02-03 12:50:00|29599.2|29579.2|29595.7|29575.7|29612.9|29581.1|29586.2|29552.3|553
1612356900000|2021-02-03 12:55:00|29597|29577|29632.3|29582.3|29636.5|29600.2|29594.5|29569|769
1612357200000|2021-02-03 13:00:00|29631.2|29581.2|29602.2|29582.2|29632.5|29597.7|29600.9|29565.4|795
1612357500000|2021-02-03 13:05:00|29602|29582|29615.6|29565.6|29616.9|29585.1|29596.7|29563.5|653
1612357800000|2021-02-03 13:10:00|29615.5|29565.5|29608|29558|29617.1|29578.9|29593.8|29557.7|547
1612358100000|2021-02-03 13:15:00|29608.1|29558.1|29596.9|29576.9|29625.6|29578.7|29592.3|29557.6|717
1612358400000|2021-02-03 13:20:00|29596.5|29576.5|29593.4|29573.4|29622.8|29584.7|29590.9|29556.9|657
1612358700000|2021-02-03 13:25:00|29593.7|29573.7|29600.3|29580.3|29614.4|29581.3|29583|29563|674
1612359000000|2021-02-03 13:30:00|29599.9|29579.9|29596.8|29576.8|29628.7|29589.3|29593.2|29566.9|691
1612359300000|2021-02-03 13:35:00|29597|29577|29584.1|29564.1|29606.2|29577.5|29582.9|29547.4|736
1612359600000|2021-02-03 13:40:00|29585.2|29565.2|29593.8|29573.8|29605.1|29575.4|29583.8|29549.7|667
1612359900000|2021-02-03 13:45:00|29592.8|29572.8|29599.3|29549.3|29608.9|29577.2|29582.5|29547.8|588
1612360200000|2021-02-03 13:50:00|29599.2|29549.2|29547.8|29527.8|29600.8|29566.4|29547.5|29514|678
1612360500000|2021-02-03 13:55:00|29550|29530|29571.9|29551.9|29588.2|29551.9|29550|29518.6|704
1612360800000|2021-02-03 14:00:00|29572.7|29552.7|29596.9|29546.9|29598.1|29564.8|29561.8|29528.3|714
1612361100000|2021-02-03 14:05:00|29601.7|29551.7|29592.5|29542.5|29604.9|29567.1|29578.1|29540.7|662
1612361400000|2021-02-03 14:10:00|29592.8|29542.8|29579|29559|29598|29567.2|29566.3|29532.6|771
1612361700000|2021-02-03 14:15:00|29579.6|29559.6|29586.8|29536.8|29590.8|29563.2|29572.2|29535|525
1612362000000|2021-02-03 14:20:00|29587|29537|29563.2|29543.2|29587.9|29547.9|29560.9|29524.8|492
1612362300000|2021-02-03 14:25:00|29563.1|29543.1|29583.1|29533.1|29583.4|29548.3|29562.3|29528.9|466
1612362600000|2021-02-03 14:30:00|29582.8|29532.8|29566.7|29516.7|29583.7|29549.5|29550.7|29514.5|677
1612362900000|2021-02-03 14:35:00|29564.7|29514.7|29563.6|29543.6|29578.9|29545.4|29548.3|29512.5|634
1612363200000|2021-02-03 14:40:00|29564|29544|29566.4|29546.4|29579.3|29548.5|29559.6|29525.3|496
1612363500000|2021-02-03 14:45:00|29562.8|29542.8|29574.5|29524.5|29578.6|29549.1|29557.1|29521.5|775
1612363800000|2021-02-03 14:50:00|29574.2|29524.2|29564.3|29544.3|29583.1|29549.7|29559.6|29522.2|674
1612364100000|2021-02-03 14:55:00|29564.2|29544.2|29568.3|29518.3|29575.1|29545.4|29553.8|29517.3|707
1612364400000|2021-02-03 15:00:00|29570.1|29520.1|29558.3|29538.3|29573.4|29539.1|29546.5|29508.7|698
1612364700000|2021-02-03 15:05:00|29558.2|29538.2|29559.7|29539.7|29576|29544.6|29553.6|29520.9|698
1612365000000|2021-02-03 15:10:00|29559.8|29539.8|29567.1|29547.1|29580.9|29551.5|29556.8|29523|755
1612365300000|2021-02-03 15:15:00|29566.8|29546.8|29563.2|29543.2|29575.9|29547.9|29557.3|29524|664
1612365600000|2021-02-03 15:20:00|29562.9|29542.9|29584.6|29564.6|29587.3|29567.3|29560.7|29526.2|675
1612365900000|2021-02-03 15:25:00|29585.9|29565.9|29592.8|29572.8|29609.2|29574.6|29584.4|29555.7|743
1612366200000|2021-02-03 15:30:00|29593.3|29573.3|29590|29570|29628.4|29587.1|29587.2|29555.9|856
1612366500000|2021-02-03 15:35:00|29590.6|29570.6|29598.7|29578.7|29619|29585.6|29584.7|29564.6|670
1612366800000|2021-02-03 15:40:00|29598.3|29578.3|29593.4|29573.4|29616.7|29581.9|29592|29565.7|597
1612367100000|2021-02-03 15:45:00|29593.6|29573.6|29590|29570|29606.2|29586.2|29589.1|29554.5|785
1612367400000|2021-02-03 15:50:00|29589.8|29569.8|29559.6|29539.6|29608.9|29575.8|29547.1|29513|867
1612367700000|2021-02-03 15:55:00|29559.7|29539.7|29574.5|29554.5|29599.2|29564.8|29556.6|29536.6|781
1612368000000|2021-02-03 16:00:00|29574.7|29554.7|29594|29544|29595.9|29557.9|29558.4|29529.8|775
1612368300000|2021-02-03 16:05:00|29596.9|29546.9|29585|29535|29599.1|29562.1|29568.8|29533.5|643
1612368600000|2021-02-03 16:10:00|29585.2|29535.2|29584.1|29534.1|29592.6|29542.6|29582.6|29532.6|663
1612368900000|2021-02-03 16:15:00|29586.1|29536.1|29586.8|29536.8|29590.9|29556.2|29575.6|29533.5|744
1612369200000|2021-02-03 16:20:00|29588.8|29538.8|29578.3|29528.3|29588.8|29545.3|29562.7|29523.6|711
1612369500000|2021-02-03 16:25:00|29578.1|29528.1|29582.1|29532.1|29587.1|29553.5|29561.6|29514.2|686
1612369800000|2021-02-03 16:30:00|29581.4|29531.4|29586.3|29536.3|29591|29541|29580.1|29530.1|677
1612370100000|2021-02-03 16:35:00|29585.7|29535.7|29568.1|29518.1|29586.3|29536.3|29566.3|29516.3|735
1612370400000|2021-02-03 16:40:00|29567.7|29517.7|29569.4|29519.4|29572.2|29531.3|29548|29512.5|661
1612370700000|2021-02-03 16:45:00|29569.6|29519.6|29564.9|29514.9|29572|29536.7|29550.8|29513.1|588
1612371000000|2021-02-03 16:50:00|29563.7|29513.7|29548.6|29528.6|29568|29531.8|29545|29511.3|655
1612371300000|2021-02-03 16:55:00|29548.8|29528.8|29563.4|29513.4|29566.5|29531.6|29544|29513.2|574
1612371600000|2021-02-03 17:00:00|29563.6|29513.6|29546.9|29526.9|29567.1|29529.9|29541.7|29508.9|596
1612371900000|2021-02-03 17:05:00|29546.6|29526.6|29542.5|29522.5|29562|29529.7|29540.4|29507.5|502
1612372200000|2021-02-03 17:10:00|29542.7|29522.7|29570.6|29520.6|29574.5|29538.5|29539.9|29504.5|615
1612372500000|2021-02-03 17:15:00|29570.9|29520.9|29568.5|29548.5|29589.9|29554.9|29554.2|29517.2|573
1612372800000|2021-02-03 17:20:00|29568.2|29548.2|29577.2|29527.2|29587.7|29549.4|29567.6|29522.7|530
1612373100000|2021-02-03 17:25:00|29578|29528|29575.2|29525.2|29578.3|29535.2|29552.8|29516.4|516
1612373400000|2021-02-03 17:30:00|29571.8|29521.8|29568.4|29518.4|29576.7|29541.4|29556|29517.5|534
1612373700000|2021-02-03 17:35:00|29568.2|29518.2|29566.2|29516.2|29572.7|29535.4|29551.2|29514.8|476
1612374000000|2021-02-03 17:40:00|29565.9|29515.9|29555.8|29505.8|29567.4|29531.1|29551.1|29504.9|488
1612374300000|2021-02-03 17:45:00|29555.9|29505.9|29558.5|29508.5|29561.6|29526.4|29541.3|29505.9|465
1612374600000|2021-02-03 17:50:00|29558.7|29508.7|29548|29498|29559.6|29524.7|29527.7|29494.1|524
1612374900000|2021-02-03 17:55:00|29548.5|29498.5|29556.6|29506.6|29557.4|29519|29534.2|29498.5|708
1612375200000|2021-02-03 18:00:00|29556.2|29506.2|29557.6|29507.6|29560.7|29522.2|29536.5|29501.8|456
1612375500000|2021-02-03 18:05:00|29557.9|29507.9|29557.1|29507.1|29564.5|29527|29540|29505.4|463
1612375800000|2021-02-03 18:10:00|29556.8|29506.8|29566|29516|29567.6|29529.8|29542|29506.8|475
1612376100000|2021-02-03 18:15:00|29565.4|29515.4|29567.9|29517.9|29572|29536.5|29548.7|29512.5|517
1612376400000|2021-02-03 18:20:00|29567.1|29517.1|29552.5|29532.5|29570.6|29536.1|29549|29515.4|418
1612376700000|2021-02-03 18:25:00|29552.2|29532.2|29564.9|29514.9|29567.9|29533.6|29545.4|29510.1|484
1612377000000|2021-02-03 18:30:00|29565.6|29515.6|29566.4|29516.4|29568.5|29534.9|29546.6|29511.2|390
1612377300000|2021-02-03 18:35:00|29567.1|29517.1|29562.4|29512.4|29568.5|29535.1|29546.5|29511.7|412
1612377600000|2021-02-03 18:40:00|29563.5|29513.5|29559.8|29509.8|29563.6|29528.2|29542.8|29507.9|365
1612377900000|2021-02-03 18:45:00|29560.2|29510.2|29562.5|29512.5|29562.8|29527.1|29543.4|29508.5|363
1612378200000|2021-02-03 18:50:00|29562.6|29512.6|29560.8|29510.8|29569.7|29531.1|29546|29510|399
1612378500000|2021-02-03 18:55:00|29561.6|29511.6|29541.2|29521.2|29564.6|29528.4|29538.8|29504.6|495
1612378800000|2021-02-03 19:00:00|29538.9|29518.9|29538.2|29518.2|29556.9|29523.5|29535.7|29504.2|463
1612379100000|2021-02-03 19:05:00|29538.1|29518.1|29536|29516|29554|29519.5|29531.4|29498.1|438
1612379400000|2021-02-03 19:10:00|29536.1|29516.1|29536.4|29516.4|29553.4|29518.9|29534.3|29500|303
1612379700000|2021-02-03 19:15:00|29536.7|29516.7|29552|29502|29553|29519.8|29534.8|29502|274
1612380000000|2021-02-03 19:20:00|29551.1|29501.1|29535.7|29515.7|29553.1|29517.7|29532.6|29498.3|385
1612380300000|2021-02-03 19:25:00|29535.6|29515.6|29536.7|29516.7|29553.7|29520|29534.6|29502.8|261
1612380600000|2021-02-03 19:30:00|29536.8|29516.8|29532.4|29512.4|29553.1|29518.3|29531.5|29496.9|282
1612380900000|2021-02-03 19:35:00|29532.5|29512.5|29570.1|29520.1|29574.1|29536.7|29530.9|29498.5|326
1612381200000|2021-02-03 19:40:00|29570.4|29520.4|29571.4|29521.4|29574.5|29539|29554.7|29517.2|349
1612381500000|2021-02-03 19:45:00|29571.5|29521.5|29564.2|29514.2|29576.2|29537.4|29551.3|29512|327
1612381800000|2021-02-03 19:50:00|29564.1|29514.1|29560.3|29510.3|29566.9|29528.9|29547.3|29510.3|309
1612382100000|2021-02-03 19:55:00|29562.6|29512.6|29563.7|29513.7|29567.9|29529|29540.2|29506.9|551
1612382400000|2021-02-03 20:00:00|29565.5|29515.5|29545.6|29525.6|29567.4|29531|29542.9|29508.1|445
1612382700000|2021-02-03 20:05:00|29545.4|29525.4|29551.6|29531.6|29570.9|29535.2|29544.1|29513.3|502
1612383000000|2021-02-03 20:10:00|29551.4|29531.4|29565.4|29515.4|29570.2|29535.9|29545.5|29509.9|406
1612383300000|2021-02-03 20:15:00|29564.9|29514.9|29548.1|29528.1|29567.8|29531.1|29545.6|29508.6|402
1612383600000|2021-02-03 20:20:00|29548.6|29528.6|29560.6|29510.6|29565.1|29531.1|29539|29504.4|395
1612383900000|2021-02-03 20:25:00|29560.7|29510.7|29541.7|29521.7|29562.6|29526.3|29538.9|29501.3|441
1612384200000|2021-02-03 20:30:00|29541.2|29521.2|29552.5|29502.5|29561.7|29524.5|29535.4|29501.3|428
1612384500000|2021-02-03 20:35:00|29553.3|29503.3|29554.8|29504.8|29557.4|29523.4|29535.5|29499.2|409
1612384800000|2021-02-03 20:40:00|29554.9|29504.9|29545.5|29495.5|29557.8|29519.7|29530.1|29487.3|609
1612385100000|2021-02-03 20:45:00|29545|29495|29548.2|29498.2|29555|29518|29532.4|29493.7|486
1612385400000|2021-02-03 20:50:00|29548.4|29498.4|29539.8|29489.8|29551.8|29501.8|29538|29488|534
1612385700000|2021-02-03 20:55:00|29539.1|29489.1|29572.8|29520.7|29587.3|29537.3|29537.3|29487.3|886
1612386000000|2021-02-03 21:00:00|29581|29522.5|29557.6|29507.6|29582|29525.4|29547.9|29497.3|722
1612386300000|2021-02-03 21:05:00|29557.3|29507.3|29554|29504|29558.6|29521.3|29537.5|29496.7|408
1612386600000|2021-02-03 21:10:00|29555|29505|29555.8|29505.8|29555.9|29520.4|29538.4|29496.5|386
1612386900000|2021-02-03 21:15:00|29554.2|29504.2|29546|29496|29555.8|29515.4|29532.7|29494.6|480
1612387200000|2021-02-03 21:20:00|29546.6|29496.6|29547.5|29497.5|29553.5|29503.5|29542.4|29492.4|581
1612387500000|2021-02-03 21:25:00|29547.4|29497.4|29550|29500|29558.8|29514.8|29534.8|29494.3|777
1612387800000|2021-02-03 21:30:00|29551.5|29501.5|29539.3|29519.3|29556.5|29523.2|29538.4|29495.8|312
1612388100000|2021-02-03 21:35:00|29557|29507|29552.3|29502.3|29558.1|29519.7|29537.1|29500.9|305
1612388400000|2021-02-03 21:40:00|29554.7|29504.7|29556|29506|29557.2|29507.2|29548.2|29498.2|348
1612388700000|2021-02-03 21:45:00|29542.3|29492.3|29541.9|29489.6|29546.7|29495.9|29535.9|29485.5|880
1612389000000|2021-02-03 21:50:00|29537.5|29487.5|29544.9|29494.9|29551.1|29500.9|29534.7|29484.7|377
1612389300000|2021-02-03 21:55:00|29544.4|29494.4|29543.5|29485.9|29554|29497.8|29534.7|29477.2|564
1612389600000|2021-02-03 22:00:00|29541.3|29486.3|29594|29477|29623.3|29506.3|29541.3|29475.2|73
1612389900000|2021-02-03 22:05:00|29597.9|29480.9|29593|29484.1|29603.3|29491.1|29580.1|29476.4|151
1612390200000|2021-02-03 22:10:00|29596.4|29483.5|29593.1|29479.6|29603.3|29489.9|29576.6|29474.6|157
1612390500000|2021-02-03 22:15:00|29596.6|29481.2|29599|29482|29601.6|29489.6|29572.5|29475.8|181
1612390800000|2021-02-03 22:20:00|29588.7|29480.6|29600.1|29488.5|29608.7|29494.8|29583.4|29472.3|169
1612391100000|2021-02-03 22:25:00|29593.2|29491.4|29602.2|29485.2|29612.5|29495.9|29586|29480.9|187
1612391400000|2021-02-03 22:30:00|29602.6|29485.6|29600.4|29483.4|29609.8|29494.4|29583.8|29481.7|224
1612391700000|2021-02-03 22:35:00|29600.9|29483.9|29599.1|29487.4|29605.5|29494.9|29582.7|29477|227
1612392000000|2021-02-03 22:40:00|29597.9|29488|29578.8|29491.2|29605.5|29493.1|29570.3|29476.3|250
1612392300000|2021-02-03 22:45:00|29577.6|29483.3|29597.3|29483.3|29601.2|29488.7|29577.6|29472.6|254
1612392600000|2021-02-03 22:50:00|29581.4|29477.4|29594.9|29483.5|29602.2|29492.7|29581.4|29473.7|136
1612392900000|2021-02-03 22:55:00|29589.8|29476|29582.6|29477.9|29599.5|29493.7|29582.6|29470.6|149
1612393200000|2021-02-03 23:00:00|29589.5|29487.9|29576.6|29475.6|29596.4|29489.4|29570.5|29473.4|436
1612393500000|2021-02-03 23:05:00|29577.8|29475.4|29564.4|29470.5|29579.3|29482|29555.8|29464.1|454
1612393800000|2021-02-03 23:10:00|29565.7|29468.6|29570.8|29477|29578.7|29480.1|29553.6|29464.5|421
1612394100000|2021-02-03 23:15:00|29566.2|29477.2|29570.1|29481.3|29576.5|29485.1|29557.8|29469.9|465
1612394400000|2021-02-03 23:20:00|29569.6|29480.8|29563.1|29475.7|29573.6|29489.8|29553.7|29471.6|359
1612394700000|2021-02-03 23:25:00|29562.3|29476.2|29565.2|29469.9|29570.5|29488.9|29550.8|29465.8|526
1612395000000|2021-02-03 23:30:00|29566.1|29470.1|29558.1|29479.1|29572|29485.8|29550.3|29467.3|533
1612395300000|2021-02-03 23:35:00|29554.4|29489|29562.4|29472.6|29565.8|29490.2|29550.3|29469.7|392
1612395600000|2021-02-03 23:40:00|29562.8|29472|29559.2|29482.6|29568.7|29488.2|29550.9|29465.7|569
1612395900000|2021-02-03 23:45:00|29559.1|29484.6|29567.9|29475|29569.4|29496.4|29546.4|29468.5|316
1612396200000|2021-02-03 23:50:00|29567|29473.3|29559.3|29484.4|29569.5|29490.7|29548.2|29470.2|491
1612396500000|2021-02-03 23:55:00|29555.7|29481.2|29562.2|29468.3|29563.2|29494.4|29544.5|29466.1|414
1612396800000|2021-02-04 00:00:00|29561.5|29469.2|29564.9|29479|29568.3|29494.7|29552.9|29464.9|586
1612397100000|2021-02-04 00:05:00|29566.4|29480.1|29543.6|29473.6|29568|29488.8|29537.4|29469.3|513
1612397400000|2021-02-04 00:10:00|29544.1|29478.5|29535.9|29464.3|29544.7|29481|29526.2|29462.7|663
1612397700000|2021-02-04 00:15:00|29535.4|29464.1|29529.2|29469.6|29539.9|29474.2|29527|29463|336
1612398000000|2021-02-04 00:20:00|29529.5|29469.9|29528.3|29471.5|29539.3|29481.9|29523.9|29462.3|465
1612398300000|2021-02-04 00:25:00|29527.5|29472.6|29534.8|29469.4|29537.9|29479.8|29520.7|29462|382
1612398600000|2021-02-04 00:30:00|29534.9|29471.6|29532.6|29481.7|29541.4|29485.5|29528.2|29467.5|451
1612398900000|2021-02-04 00:35:00|29533.7|29480.2|29535.9|29475.8|29541.9|29488.3|29530.6|29475.1|472
1612399200000|2021-02-04 00:40:00|29536.2|29476.3|29534.4|29474.3|29544.9|29487.5|29527.5|29472|304
1612399500000|2021-02-04 00:45:00|29535.7|29480.5|29543.3|29479.1|29546|29489.8|29529.5|29470.5|498
1612399800000|2021-02-04 00:50:00|29545.4|29483.7|29541.2|29486.1|29547.1|29492.1|29534|29476.9|619
1612400100000|2021-02-04 00:55:00|29542.6|29486.2|29553.2|29484.6|29555.5|29498.3|29540.7|29480.7|644
1612400400000|2021-02-04 01:00:00|29553|29483.9|29544.5|29494.5|29556.6|29498.5|29538.5|29479.8|617
1612400700000|2021-02-04 01:05:00|29544.3|29494.3|29546.2|29483.7|29554.8|29500.3|29539.2|29478.9|580
1612401000000|2021-02-04 01:10:00|29546.6|29483.2|29546.8|29489.4|29558.4|29501.1|29540.6|29479.4|482
1612401300000|2021-02-04 01:15:00|29548.1|29490.7|29548.2|29482.8|29552.8|29494.5|29539.3|29478.8|597
1612401600000|2021-02-04 01:20:00|29547.8|29484.2|29547.2|29486|29554.1|29500.6|29540.7|29480.5|420
1612401900000|2021-02-04 01:25:00|29548.2|29487|29550.4|29482.3|29553.9|29495.8|29539.1|29480|363
1612402200000|2021-02-04 01:30:00|29550.3|29482.9|29540.4|29489.7|29552.4|29494.6|29539.8|29479.1|506
1612402500000|2021-02-04 01:35:00|29541|29489.4|29549.3|29482.4|29551|29491.2|29537.2|29478.7|495
1612402800000|2021-02-04 01:40:00|29542|29483.2|29551.2|29491.5|29555.5|29497.8|29542|29480.6|459
1612403100000|2021-02-04 01:45:00|29551.5|29496.4|29551.9|29486.1|29554.5|29496.4|29540.9|29482.8|507
1612403400000|2021-02-04 01:50:00|29551.6|29485.3|29547|29494.2|29554.8|29496.1|29543.2|29482.8|527
1612403700000|2021-02-04 01:55:00|29550.5|29488.9|29556.2|29485.9|29562.2|29503.3|29544.6|29480.6|555
1612404000000|2021-02-04 02:00:00|29555.9|29487.2|29550.4|29490.9|29555.9|29495.9|29539|29480.2|438
1612404300000|2021-02-04 02:05:00|29550.3|29488.4|29547.6|29480.8|29553.1|29502.8|29539.8|29478.6|484
1612404600000|2021-02-04 02:10:00|29541.9|29481.6|29543.3|29484.9|29552.1|29493.5|29534.5|29478.5|453
1612404900000|2021-02-04 02:15:00|29543.2|29484.8|29553.8|29487|29553.8|29497.3|29540.2|29482|392
1612405200000|2021-02-04 02:20:00|29553.5|29485.9|29550.3|29492.4|29557.8|29498.6|29541.9|29484|454
1612405500000|2021-02-04 02:25:00|29549.9|29493.7|29548.4|29483.8|29554.8|29496.6|29544.7|29481.5|467
1612405800000|2021-02-04 02:30:00|29548|29485|29550.3|29491.1|29553.5|29496.1|29540.1|29482|436
1612406100000|2021-02-04 02:35:00|29549.1|29492.8|29553.4|29488|29556.9|29495.6|29541.8|29481.4|404
1612406400000|2021-02-04 02:40:00|29555.5|29488.4|29551.1|29491.7|29557.4|29504.5|29544.4|29482.8|403
1612406700000|2021-02-04 02:45:00|29548.9|29497.2|29551.9|29489.8|29557.5|29500.8|29543.4|29486.1|329
1612407000000|2021-02-04 02:50:00|29552.7|29489.4|29558.5|29499.1|29561.1|29506.2|29547.7|29486.6|378
1612407300000|2021-02-04 02:55:00|29559.5|29500.1|29560.2|29491.6|29563.1|29508.8|29550|29490.9|460
1612407600000|2021-02-04 03:00:00|29560|29492.6|29555.4|29495.1|29562.9|29503.5|29549|29489.6|439
1612407900000|2021-02-04 03:05:00|29549.3|29494.8|29563.2|29498.3|29566.3|29511.4|29548.7|29493.8|458
1612408200000|2021-02-04 03:10:00|29562.7|29497.8|29567.6|29506.2|29569.4|29513.4|29555.2|29497.4|427
1612408500000|2021-02-04 03:15:00|29566.7|29502.2|29577.5|29502.5|29581.1|29516.2|29559.8|29499.6|712
1612408800000|2021-02-04 03:20:00|29576|29499.9|29586.8|29518.1|29589.7|29522.9|29564.1|29499.1|678
1612409100000|2021-02-04 03:25:00|29586.6|29518.2|29595.1|29523.9|29598.6|29538.3|29583.2|29516.9|714
1612409400000|2021-02-04 03:30:00|29595.7|29523.2|29589.6|29529.3|29600.8|29539|29583.8|29522.6|636
1612409700000|2021-02-04 03:35:00|29589.5|29529.9|29598.5|29524.9|29603.8|29536.4|29581.5|29523.2|469
1612410000000|2021-02-04 03:40:00|29602.4|29525.6|29614.7|29549.4|29619.5|29556.6|29593.4|29525.6|640
1612410300000|2021-02-04 03:45:00|29615.8|29548.3|29609.7|29541.8|29620.6|29557.2|29599.3|29536.9|577
1612410600000|2021-02-04 03:50:00|29612.6|29544.9|29612.9|29554.4|29617.3|29557.4|29600|29535.3|486
1612410900000|2021-02-04 03:55:00|29611.9|29557.3|29614.6|29550|29622.7|29562.1|29605.7|29546.4|626
1612411200000|2021-02-04 04:00:00|29614.3|29551|29611.4|29548.5|29624.4|29560.7|29605.2|29544.2|527
1612411500000|2021-02-04 04:05:00|29609.7|29552.8|29615.4|29546.4|29619.5|29563.4|29607.2|29545.7|424
1612411800000|2021-02-04 04:10:00|29614.5|29547.2|29613.9|29547.9|29619.2|29557.2|29603.4|29540.9|436
1612412100000|2021-02-04 04:15:00|29612.2|29546.2|29613.6|29543|29617.1|29561.6|29604.3|29540|520
1612412400000|2021-02-04 04:20:00|29613.8|29543.6|29610.6|29552.5|29617.7|29557|29604|29542|501
1612412700000|2021-02-04 04:25:00|29609.4|29551.3|29613.1|29543.7|29618|29559|29604.3|29542.8|367
1612413000000|2021-02-04 04:30:00|29612.6|29544.2|29606|29548.5|29620|29558|29602.3|29539.8|417
1612413300000|2021-02-04 04:35:00|29607.6|29548.6|29615.9|29543.6|29617.8|29555.1|29603.1|29542.9|549
1612413600000|2021-02-04 04:40:00|29615|29545.1|29612.1|29552.2|29619.6|29559.3|29604.4|29540.3|586
1612413900000|2021-02-04 04:45:00|29611.4|29552.5|29618.4|29548|29621.1|29562.2|29607.1|29546.6|382
1612414200000|2021-02-04 04:50:00|29618.9|29548.5|29620.9|29555.4|29626.9|29563.7|29601.5|29546.2|492
1612414500000|2021-02-04 04:55:00|29620.5|29555.3|29613.6|29547.9|29623.8|29564.1|29608.7|29543.1|613
1612414800000|2021-02-04 05:00:00|29611.9|29557.7|29622.8|29560.4|29627|29564.6|29609.2|29544.7|641
1612415100000|2021-02-04 05:05:00|29621.7|29561.8|29628.1|29557.8|29632.5|29564.6|29612.6|29553.2|602
1612415400000|2021-02-04 05:10:00|29634.2|29556.7|29620.2|29560.5|29634.2|29564|29612.2|29550|516
1612415700000|2021-02-04 05:15:00|29620.4|29560.8|29625.2|29562|29632.5|29567.1|29613.5|29556.8|496
1612416000000|2021-02-04 05:20:00|29624.6|29559.8|29617.2|29566.3|29629.3|29571.2|29615.6|29548|523
1612416300000|2021-02-04 05:25:00|29619.7|29569.7|29629.8|29565.2|29631.7|29571.8|29615.7|29562.1|462
1612416600000|2021-02-04 05:30:00|29629.4|29569.2|29629.6|29579.6|29636|29580.1|29624.3|29564.6|483
1612416900000|2021-02-04 05:35:00|29629.4|29579.4|29627.4|29564.2|29634.6|29580|29617.8|29561.8|551
1612417200000|2021-02-04 05:40:00|29626.7|29565.9|29624.1|29568.7|29630.1|29572.3|29615.6|29561.1|645
1612417500000|2021-02-04 05:45:00|29622.7|29567.3|29626.6|29562.5|29632|29572.8|29617.3|29562|547
1612417800000|2021-02-04 05:50:00|29625.6|29562.2|29624.2|29570.3|29630.9|29572.6|29617.3|29561.3|480
1612418100000|2021-02-04 05:55:00|29624.9|29569.5|29621.8|29557.4|29629.9|29576|29615.8|29554.8|597
1612418400000|2021-02-04 06:00:00|29622.1|29559.5|29619.7|29569.7|29626.9|29576.2|29614.4|29557|597
1612418700000|2021-02-04 06:05:00|29619.9|29569.9|29625|29575|29627.6|29577.3|29617.9|29567.9|436
1612419000000|2021-02-04 06:10:00|29624.9|29574.9|29628.1|29578.1|29631.4|29581.4|29622.3|29572.2|350
1612419300000|2021-02-04 06:15:00|29627.4|29577.4|29631.4|29581.4|29640.2|29589.6|29627.4|29577.4|507
1612419600000|2021-02-04 06:20:00|29632.1|29582.1|29637.4|29587.4|29641.8|29591.8|29628.1|29578.1|664
1612419900000|2021-02-04 06:25:00|29637.2|29587.2|29640.2|29582.6|29645.9|29595.9|29633.7|29579.6|638
1612420200000|2021-02-04 06:30:00|29637.9|29587.9|29625.7|29571.1|29638.7|29588.1|29618.8|29563.1|682
1612420500000|2021-02-04 06:35:00|29625.8|29572.7|29625.2|29575.2|29635.3|29579.3|29618.8|29567.5|748
1612420800000|2021-02-04 06:40:00|29625.5|29575.5|29626.2|29576.2|29632.8|29579.4|29620.9|29570.9|596
1612421100000|2021-02-04 06:45:00|29626.7|29576.7|29644.1|29594.1|29647|29597|29623.6|29573.6|672
1612421400000|2021-02-04 06:50:00|29646.8|29596.8|29632.9|29582.9|29653.6|29603|29628.4|29578.4|710
1612421700000|2021-02-04 06:55:00|29636.2|29586.2|29643|29593|29646.5|29596.5|29633.5|29583.5|637
1612422000000|2021-02-04 07:00:00|29642.6|29592.6|29649.9|29599.9|29665.6|29615.6|29642.6|29592.6|754
1612422300000|2021-02-04 07:05:00|29650.5|29600.5|29664.2|29614.2|29664.5|29614.5|29638.3|29588.3|661
1612422600000|2021-02-04 07:10:00|29664.7|29614.7|29663.9|29613.9|29666.7|29616.7|29643|29593|624
1612422900000|2021-02-04 07:15:00|29664.3|29614.3|29657|29607|29664.8|29614.8|29646.1|29596.1|609
1612423200000|2021-02-04 07:20:00|29655.3|29605.3|29665|29615|29668.3|29628.3|29647.8|29597.8|578
1612423500000|2021-02-04 07:25:00|29664.9|29614.9|29658.8|29608.8|29673.3|29636.6|29652.9|29602.9|685
1612423800000|2021-02-04 07:30:00|29658.6|29608.6|29639.4|29619.4|29682.1|29646.5|29630.8|29594.8|802
1612424100000|2021-02-04 07:35:00|29639.2|29619.2|29635.3|29615.3|29655.7|29621.5|29614.8|29583.5|742
1612424400000|2021-02-04 07:40:00|29650.8|29600.8|29631.9|29611.9|29652.1|29617.1|29628.5|29593.3|593
1612424700000|2021-02-04 07:45:00|29632.6|29612.6|29647.2|29597.2|29650.4|29615.6|29628.7|29592.3|592
1612425000000|2021-02-04 07:50:00|29646.9|29596.9|29659.3|29609.3|29661.7|29624.8|29626.1|29592|623
1612425300000|2021-02-04 07:55:00|29658.6|29608.6|29647.1|29597.1|29658.7|29621.1|29626.9|29586.6|667
1612425600000|2021-02-04 08:00:00|29648.3|29598.3|29637.4|29617.4|29653.2|29617.8|29615.1|29580.6|771
1612425900000|2021-02-04 08:05:00|29635.6|29615.6|29671.3|29621.3|29687.4|29643.1|29635.6|29606.5|771
1612426200000|2021-02-04 08:10:00|29671.2|29621.2|29635.8|29615.8|29679.9|29640.3|29622.9|29588.7|880
1612426500000|2021-02-04 08:15:00|29636.2|29616.2|29655.5|29605.5|29660.3|29625.9|29629.3|29593.8|712
1612426800000|2021-02-04 08:20:00|29655|29605|29661.4|29641.4|29696.6|29661.3|29639|29604.3|766
1612427100000|2021-02-04 08:25:00|29660.9|29640.9|29672.4|29652.4|29692.2|29658|29654.3|29615.9|683
1612427400000|2021-02-04 08:30:00|29672.5|29652.5|29650.5|29630.5|29688.3|29652.5|29648.9|29615.3|705
1612427700000|2021-02-04 08:35:00|29650.3|29630.3|29655.1|29635.1|29668.9|29636.1|29646.2|29611.9|643
1612428000000|2021-02-04 08:40:00|29655.2|29635.2|29661.3|29641.3|29673.5|29644.7|29651.1|29618.9|601
1612428300000|2021-02-04 08:45:00|29661.5|29641.5|29655.6|29635.6|29664.8|29644.8|29650.1|29630.1|663
1612428600000|2021-02-04 08:50:00|29656.7|29636.7|29657.5|29637.5|29667.6|29647.6|29654.6|29634.6|653
1612428900000|2021-02-04 08:55:00|29656.8|29636.8|29667.3|29647.3|29672.2|29652.2|29655.8|29635.8|605
1612429200000|2021-02-04 09:00:00|29667|29647|29693.2|29673.2|29712.1|29682.8|29666.2|29643.3|839
1612429500000|2021-02-04 09:05:00|29693.8|29673.8|29692.9|29672.9|29694.4|29674.4|29679.2|29659.2|709
1612429800000|2021-02-04 09:10:00|29692.6|29672.6|29679.4|29659.4|29703.3|29675.9|29674.3|29653.3|707
1612430100000|2021-02-04 09:15:00|29680|29660|29684.8|29664.8|29701.1|29675|29674.1|29651.1|737
1612430400000|2021-02-04 09:20:00|29685.1|29665.1|29682.7|29662.7|29689.9|29669.9|29671.4|29651.4|679
1612430700000|2021-02-04 09:25:00|29682.3|29662.3|29668|29648|29683|29663|29664.8|29644.8|514
1612431000000|2021-02-04 09:30:00|29668.3|29648.3|29667.7|29647.7|29671.6|29651.6|29653.7|29633.7|712
1612431300000|2021-02-04 09:35:00|29668.7|29648.7|29659.2|29639.2|29673.2|29653.2|29657.4|29637.4|694
1612431600000|2021-02-04 09:40:00|29658.3|29638.3|29656.6|29636.6|29661.6|29641.6|29653.7|29633.7|623
1612431900000|2021-02-04 09:45:00|29656.8|29636.8|29656.1|29636.1|29666.8|29646.8|29649.8|29629.8|772
1612432200000|2021-02-04 09:50:00|29655.7|29635.7|29662.2|29642.2|29672.8|29645.8|29651.5|29620.4|673
1612432500000|2021-02-04 09:55:00|29662.3|29642.3|29694.5|29674.5|29713.1|29677.1|29660.6|29640.6|810
1612432800000|2021-02-04 10:00:00|29694.6|29674.6|29692.4|29672.4|29713|29681|29684.5|29663|719
1612433100000|2021-02-04 10:05:00|29692|29672|29696.7|29676.7|29713.7|29687.2|29691.2|29662.9|578
1612433400000|2021-02-04 10:10:00|29712|29662|29697.8|29677.8|29714.6|29681.4|29688.3|29659.6|583
1612433700000|2021-02-04 10:15:00|29697.6|29677.6|29697.8|29677.8|29703.6|29683.6|29689.4|29669.4|588
1612434000000|2021-02-04 10:20:00|29696.1|29676.1|29684.3|29664.3|29714.2|29680|29681.3|29660.4|603
1612434300000|2021-02-04 10:25:00|29684.2|29664.2|29675.2|29655.2|29684.9|29664.9|29673.7|29653.7|442
1612434600000|2021-02-04 10:30:00|29675.3|29655.3|29669.2|29649.2|29678.5|29658.5|29667|29647|432
1612434900000|2021-02-04 10:35:00|29669.4|29649.4|29663.8|29643.8|29671.4|29651.4|29655.5|29635.5|582
1612435200000|2021-02-04 10:40:00|29663.7|29643.7|29674.6|29654.6|29680.2|29657.9|29663.5|29630.2|495
1612435500000|2021-02-04 10:45:00|29673.1|29653.1|29672|29622|29678.3|29653.9|29657.5|29622|595
1612435800000|2021-02-04 10:50:00|29672.2|29622.2|29665.1|29645.1|29680.7|29647.3|29654.9|29620|521
1612436100000|2021-02-04 10:55:00|29663.9|29643.9|29674.8|29654.8|29684.9|29660.8|29662.6|29634.9|624
1612436400000|2021-02-04 11:00:00|29674.4|29654.4|29680.7|29660.7|29687.2|29667.2|29673.8|29653.8|567
1612436700000|2021-02-04 11:05:00|29680.6|29660.6|29679|29659|29693.7|29660.6|29667.5|29643.7|538
1612437000000|2021-02-04 11:10:00|29678.9|29658.9|29669.9|29649.9|29689|29661.3|29669.6|29637.9|537
1612437300000|2021-02-04 11:15:00|29670|29650|29668.8|29648.8|29675.6|29655.6|29665.8|29645.8|469
1612437600000|2021-02-04 11:20:00|29668.7|29648.7|29666.5|29646.5|29673.2|29653.2|29661.4|29641.4|504
1612437900000|2021-02-04 11:25:00|29666.3|29646.3|29663.8|29643.8|29667.7|29647.7|29658.7|29638.7|502
1612438200000|2021-02-04 11:30:00|29664|29644|29660.7|29640.7|29664.7|29644.7|29656.6|29636.6|478
1612438500000|2021-02-04 11:35:00|29660.8|29640.8|29651.6|29631.6|29662.7|29642.7|29647.3|29627.3|418
1612438800000|2021-02-04 11:40:00|29651.5|29631.5|29671|29651|29686.9|29651.7|29651.5|29630.9|644
1612439100000|2021-02-04 11:45:00|29670.1|29650.1|29662|29642|29672.6|29652.3|29649.9|29617.4|646
1612439400000|2021-02-04 11:50:00|29661.9|29641.9|29671.4|29651.4|29676.8|29656.8|29661|29641|524
1612439700000|2021-02-04 11:55:00|29671.5|29651.5|29713.3|29663.3|29714.4|29673.8|29668.5|29648.5|623
1612440000000|2021-02-04 12:00:00|29713.2|29663.2|29682.5|29662.5|29714.4|29682.3|29673.7|29640.5|1020
1612440300000|2021-02-04 12:05:00|29683.1|29663.1|29695.4|29675.4|29697|29677|29674.7|29644.1|957
1612440600000|2021-02-04 12:10:00|29695.2|29675.2|29685.2|29665.2|29695.6|29675.6|29678.5|29658.5|690
1612440900000|2021-02-04 12:15:00|29685.3|29665.3|29691.9|29671.9|29697.8|29677.8|29679.5|29659.5|696
1612441200000|2021-02-04 12:20:00|29692.6|29672.6|29717.9|29697.9|29721.4|29701.4|29691.9|29666.1|762
1612441500000|2021-02-04 12:25:00|29718.2|29698.2|29704.4|29684.4|29726.8|29706.8|29702.3|29682.3|688
1612441800000|2021-02-04 12:30:00|29704.2|29684.2|29705.5|29685.5|29706.3|29686.3|29699.7|29679.7|503
1612442100000|2021-02-04 12:35:00|29705.4|29685.4|29697.6|29677.6|29706.4|29686.4|29693.4|29673.4|541
1612442400000|2021-02-04 12:40:00|29698.2|29678.2|29689.8|29669.8|29701.8|29681.8|29688.7|29668.7|524
1612442700000|2021-02-04 12:45:00|29689.9|29669.9|29688.1|29668.1|29693.9|29673.9|29685.3|29665.3|494
1612443000000|2021-02-04 12:50:00|29688.2|29668.2|29680|29660|29688.4|29668.4|29677.4|29657.4|684
1612443300000|2021-02-04 12:55:00|29680.2|29660.2|29680.5|29660.5|29688|29668|29674|29654|724
1612443600000|2021-02-04 13:00:00|29680.3|29660.3|29657.3|29637.3|29680.4|29660.4|29656.5|29636.5|826
1612443900000|2021-02-04 13:05:00|29657.4|29637.4|29655.9|29635.9|29661.9|29641.9|29651.9|29631.9|707
1612444200000|2021-02-04 13:10:00|29657.2|29637.2|29653.1|29633.1|29662.5|29640.1|29649.8|29612.5|779
1612444500000|2021-02-04 13:15:00|29653|29633|29651.5|29631.5|29655.7|29635.7|29648.8|29628.8|706
1612444800000|2021-02-04 13:20:00|29651.4|29631.4|29659.2|29639.2|29665|29645|29651.4|29631.4|648
1612445100000|2021-02-04 13:25:00|29659|29639|29673.6|29623.6|29675.2|29640|29654.4|29616.5|602
1612445400000|2021-02-04 13:30:00|29674.1|29624.1|29683|29633|29684.8|29634.8|29665.5|29615.5|693
1612445700000|2021-02-04 13:35:00|29682.7|29632.7|29681|29631|29687.2|29637.2|29668.1|29618.1|630
1612446000000|2021-02-04 13:40:00|29680.9|29630.9|29699.9|29649.9|29702.6|29652.6|29678.9|29628.9|558
1612446300000|2021-02-04 13:45:00|29700.7|29650.7|29700|29650|29703|29653|29692.5|29642.5|548
1612446600000|2021-02-04 13:50:00|29699.9|29649.9|29701|29651|29707.7|29657.7|29693.7|29643.7|529
1612446900000|2021-02-04 13:55:00|29701.3|29651.3|29707.3|29657.3|29711|29661|29700.1|29650.1|545
1612447200000|2021-02-04 14:00:00|29707.9|29657.9|29708.5|29658.5|29714.3|29664.3|29701.7|29651.7|623
1612447500000|2021-02-04 14:05:00|29710|29660|29704.3|29654.3|29713.2|29663.2|29700|29650|601
1612447800000|2021-02-04 14:10:00|29704.9|29654.9|29720.8|29670.8|29722.4|29675.1|29695.1|29650.5|585
1612448100000|2021-02-04 14:15:00|29721|29671|29712.4|29662.4|29723.2|29673.2|29708.6|29658.6|560
1612448400000|2021-02-04 14:20:00|29713.4|29663.4|29709.5|29659.5|29718.1|29668.1|29705.3|29655.3|383
1612448700000|2021-02-04 14:25:00|29705|29655|29705|29655|29710|29660|29695.9|29645.9|239
1612449000000|2021-02-04 14:30:00|29706|29656|29712|29662|29718|29668|29701.5|29651.5|424
1612449300000|2021-02-04 14:35:00|29710.3|29660.3|29726.1|29676.1|29727.1|29677.1|29703.1|29653.1|290
1612449600000|2021-02-04 14:40:00|29725|29675|29742.1|29692.1|29747.7|29710.7|29720.4|29670.4|642
1612449900000|2021-02-04 14:45:00|29742.4|29692.4|29713.1|29693.1|29745.4|29710.7|29704.8|29668.5|713
1612450200000|2021-02-04 14:50:00|29713|29693|29714.5|29694.5|29732.5|29696.9|29706.1|29668.5|564
1612450500000|2021-02-04 14:55:00|29714.6|29694.6|29720.6|29670.6|29738.4|29702.6|29701.5|29661.5|564
1612450800000|2021-02-04 15:00:00|29721|29671|29699.9|29649.9|29723.5|29688|29673.9|29636|792
1612451100000|2021-02-04 15:05:00|29699.6|29649.6|29708|29658|29712|29662|29681.7|29634.6|696
1612451400000|2021-02-04 15:10:00|29707.8|29657.8|29713|29663|29715.9|29665.9|29700.2|29650.2|442
1612451700000|2021-02-04 15:15:00|29711.9|29661.9|29724|29674|29727|29677|29710.1|29660.1|574
1612452000000|2021-02-04 15:20:00|29724.6|29674.6|29728|29678|29728.9|29678.9|29720|29670|501
1612452300000|2021-02-04 15:25:00|29727.9|29677.9|29718.6|29698.6|29742.7|29703|29710.4|29674.1|773
1612452600000|2021-02-04 15:30:00|29733.1|29683.1|29740.5|29690.5|29742.5|29706.6|29715.3|29678.5|685
1612452900000|2021-02-04 15:35:00|29740.4|29690.4|29740.5|29690.5|29748.7|29711.8|29718.6|29678|598
1612453200000|2021-02-04 15:40:00|29740|29690|29745.5|29695.5|29756.4|29717.6|29732.5|29682.5|718
1612453500000|2021-02-04 15:45:00|29744.5|29694.5|29759|29709|29764|29725.8|29736.3|29694.5|757
1612453800000|2021-02-04 15:50:00|29759.3|29709.3|29747.9|29697.9|29762|29714.7|29730.9|29687.4|772
1612454100000|2021-02-04 15:55:00|29747|29697|29732.8|29712.8|29758|29716.9|29727.2|29681|734
1612454400000|2021-02-04 16:00:00|29734.9|29714.9|29750.5|29700.5|29762|29726.7|29727.9|29691.3|713
1612454700000|2021-02-04 16:05:00|29750.4|29700.4|29753.6|29703.6|29762.4|29727.7|29740.2|29695.6|632
1612455000000|2021-02-04 16:10:00|29752|29702|29772.3|29722.3|29780.5|29730.5|29737.3|29699.5|585
1612455300000|2021-02-04 16:15:00|29775.1|29725.1|29773.5|29723.5|29781.5|29743.8|29751.2|29712|511
1612455600000|2021-02-04 16:20:00|29771.8|29721.8|29770.3|29720.3|29772.5|29736.8|29746.6|29708|396
1612455900000|2021-02-04 16:25:00|29773.6|29723.6|29762.6|29712.6|29773.6|29732|29749.7|29702|395
1612456200000|2021-02-04 16:30:00|29762.5|29712.5|29760|29710|29766|29716|29756|29706|364
1612456500000|2021-02-04 16:35:00|29764|29714|29758.2|29708.2|29764.5|29714.5|29749|29699|463
1612456800000|2021-02-04 16:40:00|29755.4|29705.4|29758.5|29708.5|29764.2|29714.2|29755.4|29705.4|335
1612457100000|2021-02-04 16:45:00|29758.8|29708.8|29759.4|29709.4|29765.6|29725.8|29744.4|29706|241
1612457400000|2021-02-04 16:50:00|29760.9|29710.9|29759.5|29709.5|29764.7|29727|29744.7|29706.5|235
1612457700000|2021-02-04 16:55:00|29758.5|29708.5|29756.5|29706.5|29765.6|29726.4|29742.9|29704|432
1612458000000|2021-02-04 17:00:00|29755.6|29705.6|29763.5|29713.5|29769.1|29719.1|29750|29705.3|681
1612458300000|2021-02-04 17:05:00|29763.7|29713.7|29767.6|29717.6|29774.2|29724.2|29762.4|29712.4|600
1612458600000|2021-02-04 17:10:00|29769.8|29719.8|29772.6|29722.6|29777|29727|29767.6|29717.6|588
1612458900000|2021-02-04 17:15:00|29773.5|29723.5|29779.5|29729.5|29779.5|29729.5|29765.5|29715.5|626
1612459200000|2021-02-04 17:20:00|29776|29726|29781.5|29731.5|29786.1|29736.1|29774|29724|635
1612459500000|2021-02-04 17:25:00|29784.6|29734.6|29794.5|29744.5|29795.4|29745.4|29781.6|29731.6|646
1612459800000|2021-02-04 17:30:00|29792.1|29742.1|29780.5|29730.5|29804.6|29754.6|29780.5|29730.5|591
1612460100000|2021-02-04 17:35:00|29781.3|29731.3|29786.5|29736.5|29788.5|29738.5|29779.6|29729.6|555
1612460400000|2021-02-04 17:40:00|29785|29735|29784.7|29734.7|29793.2|29743.2|29776.4|29726.4|520
1612460700000|2021-02-04 17:45:00|29783|29733|29785.5|29735.5|29789.7|29750.4|29770.4|29728.3|467
1612461000000|2021-02-04 17:50:00|29786.5|29736.5|29795|29745|29796.5|29752.4|29770.6|29732.9|500
1612461300000|2021-02-04 17:55:00|29795.3|29745.3|29792.5|29742.5|29796.5|29746.5|29782.7|29732.7|577
1612461600000|2021-02-04 18:00:00|29792.2|29742.2|29788.9|29738.9|29797|29747|29780.3|29730.3|595
1612461900000|2021-02-04 18:05:00|29788|29738|29784|29734|29794.8|29744.8|29781|29731|501
1612462200000|2021-02-04 18:10:00|29785.1|29735.1|29765.1|29715.1|29788.8|29738.8|29761|29711|475
1612462500000|2021-02-04 18:15:00|29765.4|29715.4|29760.5|29710.5|29770.3|29720.3|29757|29707|412
1612462800000|2021-02-04 18:20:00|29759.5|29709.5|29757.8|29707.8|29762.1|29712.1|29754|29704|393
1612463100000|2021-02-04 18:25:00|29760.3|29710.3|29753.1|29703.1|29763.2|29713.2|29751.4|29701.4|424
1612463400000|2021-02-04 18:30:00|29753.2|29703.2|29757.5|29707.5|29759.8|29709.8|29752.6|29702.6|338
1612463700000|2021-02-04 18:35:00|29759.1|29709.1|29759|29709|29762.7|29712.7|29755.5|29705.5|327
1612464000000|2021-02-04 18:40:00|29758.2|29708.2|29762.3|29712.3|29762.7|29712.7|29754|29704|254
1612464300000|2021-02-04 18:45:00|29761|29711|29766|29716|29770.7|29720.7|29759|29709|438
1612464600000|2021-02-04 18:50:00|29765|29715|29766|29716|29772.3|29722.3|29760|29710|342
1612464900000|2021-02-04 18:55:00|29762.9|29712.9|29764.2|29714.2|29769.2|29719.2|29759|29709|415
1612465200000|2021-02-04 19:00:00|29764|29714|29762.5|29712.5|29767.6|29717.6|29757.6|29707.6|362
1612465500000|2021-02-04 19:05:00|29758.8|29708.8|29768.2|29718.2|29769.5|29719.5|29752.7|29702.7|452
1612465800000|2021-02-04 19:10:00|29766|29716|29768.5|29718.5|29773.4|29723.4|29762|29712|439
1612466100000|2021-02-04 19:15:00|29769|29719|29773|29723|29776.3|29726.3|29766.6|29716.6|315
1612466400000|2021-02-04 19:20:00|29769.8|29719.8|29756.5|29706.5|29779.4|29735.9|29747.8|29699.5|421
1612466700000|2021-02-04 19:25:00|29758.8|29708.8|29761.5|29711.5|29767.4|29717.4|29753.3|29703.3|432
1612467000000|2021-02-04 19:30:00|29761.8|29711.8|29765.4|29715.4|29770|29720|29760.8|29710.8|479
1612467300000|2021-02-04 19:35:00|29767.2|29717.2|29756.2|29706.2|29767.2|29717.2|29753.5|29703.5|403
1612467600000|2021-02-04 19:40:00|29758.6|29708.6|29754.6|29704.6|29758.6|29708.6|29746.2|29696.2|468
1612467900000|2021-02-04 19:45:00|29753.2|29703.2|29748|29698|29754.6|29704.6|29747.6|29697.6|477
1612468200000|2021-02-04 19:50:00|29748.2|29698.2|29745.2|29695.2|29753.5|29703.5|29743.3|29693.3|520
1612468500000|2021-02-04 19:55:00|29745|29695|29746.5|29696.5|29751.7|29701.7|29739.8|29689.8|536
1612468800000|2021-02-04 20:00:00|29746.4|29696.4|29742.7|29692.7|29754.7|29704.7|29739.4|29689.4|469
1612469100000|2021-02-04 20:05:00|29743.1|29693.1|29744.3|29694.3|29754|29704|29740.3|29690.3|399
1612469400000|2021-02-04 20:10:00|29744.1|29694.1|29752.5|29702.5|29757|29707|29742|29692|445
1612469700000|2021-02-04 20:15:00|29752.4|29702.4|29752.7|29702.7|29756.1|29706.1|29744|29694|371
1612470000000|2021-02-04 20:20:00|29753|29703|29752|29702|29756.9|29706.9|29747.6|29697.6|415
1612470300000|2021-02-04 20:25:00|29752.9|29702.9|29749.5|29699.5|29757.3|29707.3|29747|29697|334
1612470600000|2021-02-04 20:30:00|29749.4|29699.4|29748|29698|29754.3|29704.3|29745.2|29695.2|391
1612470900000|2021-02-04 20:35:00|29751.2|29701.2|29750|29700|29757.2|29707.2|29747.3|29697.3|273
1612471200000|2021-02-04 20:40:00|29754.5|29704.5|29745.6|29695.6|29755|29705|29743.9|29693.9|319
1612471500000|2021-02-04 20:45:00|29745|29695|29746.5|29696.5|29750|29700|29738|29688|332
1612471800000|2021-02-04 20:50:00|29741.9|29691.9|29742|29692|29748.5|29698.5|29738.1|29688.1|383
1612472100000|2021-02-04 20:55:00|29743|29693|29738.7|29688.7|29751.7|29701.7|29738.3|29688.3|478
1612472400000|2021-02-04 21:00:00|29739.2|29689.2|29740.5|29690.5|29743.9|29693.9|29731.7|29681.7|541
1612472700000|2021-02-04 21:05:00|29740.6|29690.6|29746.2|29696.2|29749.5|29699.5|29735.3|29685.3|484
1612473000000|2021-02-04 21:10:00|29748.5|29698.5|29745.9|29695.9|29748.6|29698.6|29737.6|29687.6|413
1612473300000|2021-02-04 21:15:00|29741.3|29691.3|29742.6|29692.6|29749.6|29699.6|29736.7|29686.7|266
1612473600000|2021-02-04 21:20:00|29741.2|29691.2|29747.1|29697.1|29747.1|29697.1|29734.9|29684.9|285
1612473900000|2021-02-04 21:25:00|29737.9|29687.9|29745.3|29695.3|29750.3|29700.3|29737.9|29687.9|281
1612474200000|2021-02-04 21:30:00|29745|29695|29747.5|29697.5|29751.7|29701.7|29742.2|29692.2|250
1612474500000|2021-02-04 21:35:00|29747.6|29697.6|29748.5|29698.5|29755.1|29705.1|29744.5|29694.5|298
1612474800000|2021-02-04 21:40:00|29750.3|29700.3|29757.1|29707.1|29757.3|29708|29739|29696.2|232
1612475100000|2021-02-04 21:45:00|29753.7|29703.7|29761.1|29711.1|29771.3|29724|29749|29697|392
1612475400000|2021-02-04 21:50:00|29757.6|29707.6|29757.3|29707.3|29767.9|29717.9|29741|29692|421
1612475700000|2021-02-04 21:55:00|29752.9|29702.9|29756.8|29693|29783.4|29716.8|29742|29685.2|504
1612476000000|2021-02-04 22:00:00|29769|29695.4|29777.1|29686.4|29778.3|29697.5|29767.9|29686.4|50
1612476300000|2021-02-04 22:05:00|29804.5|29687.5|29784.4|29692.3|29809.1|29728.8|29760.3|29644.5|187
1612476600000|2021-02-04 22:10:00|29772.5|29703.5|29763.6|29699.6|29793.7|29713.5|29758|29665.5|134
1612476900000|2021-02-04 22:15:00|29791.4|29700.3|29795|29706.7|29795.2|29723.8|29760.5|29665|153
1612477200000|2021-02-04 22:20:00|29762.3|29721|29779|29698|29794.3|29721|29762|29688|117
1612477500000|2021-02-04 22:25:00|29768.3|29700.4|29768.2|29724.1|29795.4|29724.1|29766|29663|79
1612477800000|2021-02-04 22:30:00|29767.3|29724|29779.8|29729.8|29796.8|29734|29766.5|29671|310
1612478100000|2021-02-04 22:35:00|29774.2|29724.2|29768.5|29718.5|29797.9|29734.4|29761.2|29697|325
1612478400000|2021-02-04 22:40:00|29769.1|29719.1|29768.9|29718.9|29797.4|29729.1|29762.7|29697|168
1612478700000|2021-02-04 22:45:00|29772.3|29722.3|29767.9|29717.9|29789.8|29727.5|29760.6|29691.7|245
1612479000000|2021-02-04 22:50:00|29767.5|29695.7|29769.4|29704.2|29790.5|29726.8|29760.9|29695.7|166
1612479300000|2021-02-04 22:55:00|29790.5|29712|29769.6|29719.6|29793.3|29730.2|29764|29701|237
1612479600000|2021-02-04 23:00:00|29771|29704|29767.9|29717.9|29781|29729.5|29751.2|29688|652
1612479900000|2021-02-04 23:05:00|29770.3|29720.3|29754.9|29700.9|29776.4|29723.5|29751|29695|447
1612480200000|2021-02-04 23:10:00|29766.8|29700.8|29762.9|29712.9|29770.9|29718.5|29745.3|29695|365
1612480500000|2021-02-04 23:15:00|29765|29715|29749.4|29700.5|29774.6|29718.1|29746.1|29696.1|359
1612480800000|2021-02-04 23:20:00|29748.9|29701.9|29748.5|29699.9|29770.8|29718.9|29745.4|29696.1|323
1612481100000|2021-02-04 23:25:00|29747.8|29701.3|29748.6|29700.2|29778.5|29718.1|29746.3|29696|300
1612481400000|2021-02-04 23:30:00|29756.4|29700.4|29749.9|29696.7|29774.2|29717.6|29744.7|29694.7|376
1612481700000|2021-02-04 23:35:00|29764.2|29699.7|29756.1|29695.5|29773.1|29716.6|29744|29695.2|361
1612482000000|2021-02-04 23:40:00|29755.8|29695.7|29743.5|29701.5|29771.8|29715.3|29743.5|29694.4|324
1612482300000|2021-02-04 23:45:00|29754.8|29701.7|29757.3|29700.7|29775|29720|29743.4|29696.1|319
1612482600000|2021-02-04 23:50:00|29777|29700.5|29773.2|29715.6|29777.6|29721.6|29752.1|29700|355
1612482900000|2021-02-04 23:55:00|29773.3|29715.5|29753|29704.6|29775.2|29720.7|29747.9|29698.7|347
1612483200000|2021-02-05 00:00:00|29764.6|29704.7|29762.9|29712.9|29770.8|29720.6|29746.9|29698|383
1612483500000|2021-02-05 00:05:00|29765.9|29715.9|29768.2|29718.2|29773|29723.6|29748.5|29696.8|465
1612483800000|2021-02-05 00:10:00|29769.7|29719.7|29766.6|29716.6|29773|29725.6|29752.2|29700|481
1612484100000|2021-02-05 00:15:00|29766.8|29716.8|29763.7|29713.7|29773|29725.2|29750.2|29695|441
1612484400000|2021-02-05 00:20:00|29768.5|29716.2|29765|29715|29769.4|29717.8|29743.5|29696|422
1612484700000|2021-02-05 00:25:00|29766.8|29717.7|29759.3|29709.3|29773.1|29720.4|29743.7|29698|420
1612485000000|2021-02-05 00:30:00|29767.4|29716.1|29752.8|29702.8|29768.1|29716.1|29738.1|29692.1|498
1612485300000|2021-02-05 00:35:00|29736.7|29696.9|29759.8|29709.8|29764.3|29711.8|29732.5|29686|414
1612485600000|2021-02-05 00:40:00|29760.9|29710.9|29761|29711|29770|29717|29740|29690.3|317
1612485900000|2021-02-05 00:45:00|29764.3|29710.9|29762|29712|29770.9|29714.4|29740.2|29689|364
1612486200000|2021-02-05 00:50:00|29757.3|29707.1|29761.8|29711.8|29772|29718.1|29751.9|29693|345
1612486500000|2021-02-05 00:55:00|29762.2|29712.2|29753.9|29706.3|29770.9|29713.7|29742|29693|326
1612486800000|2021-02-05 01:00:00|29756.8|29706.8|29755.9|29707.1|29767.8|29711.3|29743.3|29692|338
1612487100000|2021-02-05 01:05:00|29757.8|29707.8|29770.5|29720.5|29780.3|29726.7|29743.3|29699.6|408
1612487400000|2021-02-05 01:10:00|29770.2|29720.2|29763.8|29713.8|29777.2|29720.2|29751.6|29701|359
1612487700000|2021-02-05 01:15:00|29761.6|29711.6|29762.5|29712.5|29775|29717.6|29748.2|29704|414
1612488000000|2021-02-05 01:20:00|29762.7|29712.7|29772|29700|29772.8|29715.9|29748.1|29700|334
1612488300000|2021-02-05 01:25:00|29764.8|29696.8|29754.8|29704.8|29772|29714.6|29748.9|29692|313
1612488600000|2021-02-05 01:30:00|29755|29705|29758.9|29708.9|29768.4|29710.7|29742.9|29694|390
1612488900000|2021-02-05 01:35:00|29757.3|29707.3|29754|29704|29769|29712.6|29745.1|29697|336
1612489200000|2021-02-05 01:40:00|29755.6|29705.6|29747|29697|29767|29711.9|29740|29689|396
1612489500000|2021-02-05 01:45:00|29748.7|29698.7|29760.9|29712|29769|29712.9|29741.3|29689|384
1612489800000|2021-02-05 01:50:00|29760.2|29710.2|29760.3|29710.7|29774.7|29716.7|29750.1|29703.7|366
1612490100000|2021-02-05 01:55:00|29759.2|29709.2|29752.1|29702.1|29767.2|29712.6|29732|29688|511
1612490400000|2021-02-05 02:00:00|29752.2|29702.2|29747.7|29697.7|29752.2|29702.2|29727|29684.5|509
1612490700000|2021-02-05 02:05:00|29747.4|29697.4|29754.5|29704.5|29755.3|29705.3|29731|29685.5|465
1612491000000|2021-02-05 02:10:00|29754.8|29704.8|29750.1|29700.1|29755.9|29711|29742.5|29692.5|436
1612491300000|2021-02-05 02:15:00|29748.1|29698.1|29747.3|29697.3|29754.6|29705.2|29741.5|29691.5|445
1612491600000|2021-02-05 02:20:00|29743.9|29693.9|29751.6|29701.6|29754.8|29705.3|29740.1|29690.1|446
1612491900000|2021-02-05 02:25:00|29754.8|29704.8|29750|29700|29759.1|29709.4|29745.5|29695.5|370
1612492200000|2021-02-05 02:30:00|29753|29703|29749.5|29699.5|29760.4|29715.4|29746.2|29696.2|395
1612492500000|2021-02-05 02:35:00|29754.8|29704.8|29763.5|29713.5|29765.1|29715.1|29749.5|29699.5|511
1612492800000|2021-02-05 02:40:00|29758.3|29708.3|29771.5|29721.5|29776.5|29726.5|29754|29704.5|600
1612493100000|2021-02-05 02:45:00|29774.3|29724.3|29772.5|29722.5|29782.2|29732.2|29758|29715.2|646
1612493400000|2021-02-05 02:50:00|29771.1|29721.1|29777.2|29727.2|29778.5|29728.5|29759|29715.5|515
1612493700000|2021-02-05 02:55:00|29772|29722|29781.7|29731.7|29784.8|29734.8|29759|29716|575
1612494000000|2021-02-05 03:00:00|29765|29724|29780.9|29730.9|29785.7|29735.7|29762.2|29719|581
1612494300000|2021-02-05 03:05:00|29780.4|29730.4|29775.5|29725.5|29781.6|29732.2|29763|29720.5|498
1612494600000|2021-02-05 03:10:00|29775.6|29725.6|29779.3|29729.3|29781.5|29733.8|29762|29718.5|431
1612494900000|2021-02-05 03:15:00|29778.6|29728.6|29780.8|29730.8|29782.5|29735.3|29762.8|29720|393
1612495200000|2021-02-05 03:20:00|29781.5|29731.5|29762|29722.8|29781.5|29731.5|29761.7|29718.7|424
1612495500000|2021-02-05 03:25:00|29777.7|29727.7|29773.8|29723.8|29779|29731.4|29761|29717.5|374
1612495800000|2021-02-05 03:30:00|29775.6|29725.6|29775.1|29725.1|29778.7|29729.5|29758|29715.5|436
1612496100000|2021-02-05 03:35:00|29775|29725|29774.9|29724.9|29777.7|29728.9|29758|29715.4|432
1612496400000|2021-02-05 03:40:00|29774.8|29724.8|29778.7|29728.7|29786.3|29736.3|29761.9|29713|424
1612496700000|2021-02-05 03:45:00|29780.6|29730.6|29779|29729|29782.6|29732.6|29762|29719|311
1612497000000|2021-02-05 03:50:00|29780.6|29730.6|29777.6|29727.6|29782.2|29732.2|29758|29716|379
1612497300000|2021-02-05 03:55:00|29772.6|29722.6|29778.8|29728.8|29780.1|29733|29760|29718.1|389
1612497600000|2021-02-05 04:00:00|29777.3|29727.3|29769.6|29719.6|29778.8|29728.8|29754|29713.4|482
1612497900000|2021-02-05 04:05:00|29775.3|29725.3|29769.3|29719.3|29776.9|29726.9|29756|29713.1|355
1612498200000|2021-02-05 04:10:00|29769.2|29719.2|29767.9|29717.9|29776.4|29726.4|29755|29714|364
1612498500000|2021-02-05 04:15:00|29766|29716|29769.9|29719.9|29777|29727|29754|29711.6|395
1612498800000|2021-02-05 04:20:00|29775.2|29725.2|29767.6|29717.6|29775.2|29725.2|29754|29710.9|538
1612499100000|2021-02-05 04:25:00|29766.3|29716.3|29766.6|29716.6|29773.4|29728.6|29754|29711.4|641
1612499400000|2021-02-05 04:30:00|29765.3|29715.3|29769|29729|29783.6|29733.6|29757|29714.4|504
1612499700000|2021-02-05 04:35:00|29773.4|29723.4|29775.6|29725.6|29783.4|29735.7|29767|29719|404
1612500000000|2021-02-05 04:40:00|29781.7|29731.7|29779|29729|29781.7|29733.7|29768.7|29721|328
1612500300000|2021-02-05 04:45:00|29779.1|29729.1|29771.2|29721.2|29781.1|29735.5|29764.1|29719.2|347
1612500600000|2021-02-05 04:50:00|29771.6|29721.6|29770.4|29720.4|29779.4|29732.6|29764.8|29719.9|289
1612500900000|2021-02-05 04:55:00|29770.2|29720.2|29771.8|29721.8|29780.6|29731.6|29765.7|29718.9|350
1612501200000|2021-02-05 05:00:00|29769.6|29719.6|29770.6|29720.6|29779.8|29731.2|29766|29718.6|377
1612501500000|2021-02-05 05:05:00|29774.5|29724.5|29768.9|29718.9|29778.7|29732.3|29763.5|29718.3|386
1612501800000|2021-02-05 05:10:00|29772|29722|29768.2|29718.2|29776.2|29730.2|29763.9|29717.7|309
1612502100000|2021-02-05 05:15:00|29772.5|29722.5|29774.2|29724.2|29776.3|29729.4|29757|29714|366
1612502400000|2021-02-05 05:20:00|29771.9|29721.9|29773.1|29723.1|29778.8|29731|29759|29716|570
1612502700000|2021-02-05 05:25:00|29768.4|29729.8|29765.9|29715.9|29776.6|29729.8|29757|29713.9|593
1612503000000|2021-02-05 05:30:00|29767|29717|29766.5|29716.5|29772.5|29725.3|29747|29704.4|754
1612503300000|2021-02-05 05:35:00|29760.1|29710.1|29755.5|29705.5|29766.9|29716.9|29744|29699.5|704
1612503600000|2021-02-05 05:40:00|29753.9|29703.9|29757.1|29707.1|29765.1|29716.4|29748.5|29698.5|549
1612503900000|2021-02-05 05:45:00|29763.2|29713.2|29760.3|29710.3|29766.9|29716.9|29747|29702.5|474
1612504200000|2021-02-05 05:50:00|29760.8|29710.8|29759.3|29709.3|29766.9|29718.7|29749|29704.9|434
1612504500000|2021-02-05 05:55:00|29762.5|29712.5|29752.4|29702.4|29763.8|29716.3|29743|29697.8|496
1612504800000|2021-02-05 06:00:00|29751.3|29701.3|29754.9|29704.9|29761|29711|29747.9|29697.9|482
1612505100000|2021-02-05 06:05:00|29757.8|29707.8|29760.5|29710.5|29763.2|29714.8|29749.3|29699.3|469
1612505400000|2021-02-05 06:10:00|29757.3|29707.3|29766|29716|29766|29717.9|29751.8|29701.8|570
1612505700000|2021-02-05 06:15:00|29765.9|29715.9|29760|29710|29765.9|29718.1|29752.4|29702.4|465
1612506000000|2021-02-05 06:20:00|29761.1|29711.1|29751.5|29701.5|29761.6|29711.6|29750.4|29700.4|379
1612506300000|2021-02-05 06:25:00|29750.3|29700.3|29750.5|29700.5|29757.8|29710.5|29748|29698|396
1612506600000|2021-02-05 06:30:00|29752.9|29702.9|29745.9|29695.9|29755.4|29709.9|29744|29694|531
1612506900000|2021-02-05 06:35:00|29744.8|29694.8|29749|29699|29753.1|29706|29744.5|29694.5|475
1612507200000|2021-02-05 06:40:00|29743.9|29693.9|29750.3|29700.3|29752.9|29705.4|29743|29693|414
1612507500000|2021-02-05 06:45:00|29752.1|29702.1|29756.7|29706.7|29756.7|29706.7|29744.9|29694.9|456
1612507800000|2021-02-05 06:50:00|29753.8|29703.8|29748.3|29698.3|29757.7|29708.7|29745.4|29695.4|556
1612508100000|2021-02-05 06:55:00|29749|29699|29747.7|29697.7|29758.9|29704.8|29742.2|29692.2|660
1612508400000|2021-02-05 07:00:00|29746|29696|29746|29696|29752.2|29702.2|29743.1|29693.1|706
1612508700000|2021-02-05 07:05:00|29745|29695|29745|29695|29750.6|29700.6|29740|29690|486
1612509000000|2021-02-05 07:10:00|29743.4|29693.4|29746.8|29696.8|29748.6|29698.6|29741|29691|479
1612509300000|2021-02-05 07:15:00|29746.6|29696.6|29754.6|29704.6|29756.4|29706.4|29745|29695|526
1612509600000|2021-02-05 07:20:00|29754.9|29704.9|29753.1|29703.1|29758.7|29708.7|29748.5|29698.5|520
1612509900000|2021-02-05 07:25:00|29753.7|29703.7|29757.2|29707.2|29757.9|29707.9|29749.5|29699.5|405
1612510200000|2021-02-05 07:30:00|29756.2|29706.2|29749.5|29699.5|29761.6|29711.6|29747.8|29697.8|599
1612510500000|2021-02-05 07:35:00|29747.9|29697.9|29738.1|29688.1|29751|29701|29732|29682|561
1612510800000|2021-02-05 07:40:00|29736.6|29686.6|29738.5|29688.5|29746.2|29696.2|29733.5|29683.5|641
1612511100000|2021-02-05 07:45:00|29743.8|29693.8|29742.1|29692.1|29747.5|29697.5|29736|29686|578
1612511400000|2021-02-05 07:50:00|29744.3|29694.3|29726.9|29706.9|29744.5|29709|29724.5|29684.8|461
1612511700000|2021-02-05 07:55:00|29727.1|29707.1|29749.6|29699.6|29753.3|29721|29721.3|29694|587
1612512000000|2021-02-05 08:00:00|29751.5|29701.5|29721.4|29701.4|29751.5|29716.7|29720.5|29685.5|746
1612512300000|2021-02-05 08:05:00|29721.2|29701.2|29712.6|29692.6|29723.6|29703.6|29707.9|29687.9|638
1612512600000|2021-02-05 08:10:00|29713.4|29693.4|29691.4|29641.4|29718.7|29698.7|29676.9|29640.1|811
1612512900000|2021-02-05 08:15:00|29691|29641|29680.1|29660.1|29692.2|29671.8|29677.3|29641|645
1612513200000|2021-02-05 08:20:00|29682.3|29662.3|29676.9|29656.9|29696.8|29672.7|29673.4|29642.8|658
1612513500000|2021-02-05 08:25:00|29678.7|29658.7|29681.6|29661.6|29683.4|29663.4|29675|29655|590
1612513800000|2021-02-05 08:30:00|29681.7|29661.7|29684.8|29664.8|29697.3|29666.2|29670.8|29644.3|661
1612514100000|2021-02-05 08:35:00|29684.1|29664.1|29673.2|29653.2|29692.2|29668.4|29672.2|29636.4|634
1612514400000|2021-02-05 08:40:00|29674.2|29654.2|29710.2|29660.2|29715.4|29680.2|29673.7|29639.1|597
1612514700000|2021-02-05 08:45:00|29710.3|29660.3|29712.8|29692.8|29724.5|29698.3|29692.8|29658.5|768
1612515000000|2021-02-05 08:50:00|29712.5|29692.5|29706.3|29686.3|29720.1|29700.1|29705|29685|812
1612515300000|2021-02-05 08:55:00|29706.1|29686.1|29710.2|29690.2|29710.9|29690.9|29698.2|29678.2|872
1612515600000|2021-02-05 09:00:00|29709.8|29689.8|29703|29683|29719.5|29693.4|29686.1|29653.2|812
1612515900000|2021-02-05 09:05:00|29702.3|29682.3|29710.1|29690.1|29715|29695|29701.4|29681.4|666
1612516200000|2021-02-05 09:10:00|29710.3|29690.3|29711.7|29691.7|29712.8|29692.8|29705.8|29685.8|600
1612516500000|2021-02-05 09:15:00|29712|29692|29736.7|29716.7|29747.2|29719.4|29710.3|29690.3|699
1612516800000|2021-02-05 09:20:00|29736.8|29716.8|29737.3|29717.3|29738|29718|29730.4|29710.4|532
1612517100000|2021-02-05 09:25:00|29736.4|29716.4|29737.7|29717.7|29739.4|29719.4|29735.1|29715.1|553
1612517400000|2021-02-05 09:30:00|29737.6|29717.6|29733.2|29713.2|29740.5|29720.5|29728.4|29708.4|619
1612517700000|2021-02-05 09:35:00|29732.9|29712.9|29731.1|29711.1|29734.3|29714.3|29730.3|29710.3|431
1612518000000|2021-02-05 09:40:00|29730.9|29710.9|29753.6|29733.6|29765.3|29734.7|29729.6|29702.4|548
1612518300000|2021-02-05 09:45:00|29753.3|29733.3|29755.1|29735.1|29768.5|29739.3|29749.4|29715.4|551
1612518600000|2021-02-05 09:50:00|29754.8|29734.8|29764.2|29744.2|29779.4|29748.2|29752.8|29720|660
1612518900000|2021-02-05 09:55:00|29763.8|29743.8|29772.5|29752.5|29774.4|29754.4|29758.7|29738.7|548
1612519200000|2021-02-05 10:00:00|29772.8|29752.8|29782.3|29762.3|29806.3|29770.9|29767.8|29747.8|671
1612519500000|2021-02-05 10:05:00|29782.7|29762.7|29771.3|29751.3|29797.1|29762.8|29766.8|29745.1|585
1612519800000|2021-02-05 10:10:00|29771.5|29751.5|29774.9|29754.9|29797.1|29760.7|29766.4|29745.1|497
1612520100000|2021-02-05 10:15:00|29775.3|29755.3|29781.5|29761.5|29791.7|29761.9|29771.1|29739.3|460
1612520400000|2021-02-05 10:20:00|29780.8|29760.8|29781.6|29761.6|29783|29763|29775.6|29755.6|508
1612520700000|2021-02-05 10:25:00|29781.8|29761.8|29786.7|29766.7|29787.9|29767.9|29779.8|29759.8|533
1612521000000|2021-02-05 10:30:00|29787.3|29767.3|29784|29764|29788.1|29768.1|29779|29759|436
1612521300000|2021-02-05 10:35:00|29783|29763|29786.9|29766.9|29792.2|29772.2|29779|29759|600
1612521600000|2021-02-05 10:40:00|29786.7|29766.7|29781.3|29761.3|29788.3|29768.3|29780.8|29760.8|491
1612521900000|2021-02-05 10:45:00|29781.5|29761.5|29790.8|29770.8|29791.3|29771.3|29781.1|29761.1|503
1612522200000|2021-02-05 10:50:00|29790.7|29770.7|29784.6|29764.6|29792.5|29772.5|29782.5|29762.5|482
1612522500000|2021-02-05 10:55:00|29785|29765|29793.2|29773.2|29793.2|29773.2|29781.1|29761.1|513
1612522800000|2021-02-05 11:00:00|29793.1|29773.1|29795.8|29775.8|29805.3|29785.3|29791|29771|659
1612523100000|2021-02-05 11:05:00|29795.7|29775.7|29795.9|29775.9|29800.9|29780.9|29792.6|29772.6|435
1612523400000|2021-02-05 11:10:00|29796.4|29776.4|29797.5|29777.5|29802.3|29782.3|29793.9|29773.9|573
1612523700000|2021-02-05 11:15:00|29797.4|29777.4|29792.1|29772.1|29812.2|29779.4|29790|29755.5|715
1612524000000|2021-02-05 11:20:00|29793.4|29773.4|29818.1|29768.1|29822.2|29789.4|29791.9|29759.8|685
1612524300000|2021-02-05 11:25:00|29817.1|29767.1|29802.6|29782.6|29818.3|29792.9|29800.6|29765.5|535
1612524600000|2021-02-05 11:30:00|29802.5|29782.5|29802.3|29782.3|29821.8|29788.8|29800.1|29765.9|519
1612524900000|2021-02-05 11:35:00|29801.7|29781.7|29812.9|29762.9|29820|29784.7|29792.8|29761.7|507
1612525200000|2021-02-05 11:40:00|29813|29763|29793.7|29773.7|29813.7|29780.4|29791.8|29760.8|422
1612525500000|2021-02-05 11:45:00|29793.8|29773.8|29791.3|29771.3|29810.2|29775.4|29788.5|29753.3|362
1612525800000|2021-02-05 11:50:00|29791.4|29771.4|29787.3|29767.3|29806.1|29771.9|29783.1|29749.8|423
1612526100000|2021-02-05 11:55:00|29787|29767|29786.6|29766.6|29805.9|29771.5|29784.8|29752.6|453
1612526400000|2021-02-05 12:00:00|29785.9|29765.9|29782.1|29762.1|29797.9|29769.1|29780.1|29745.5|581
1612526700000|2021-02-05 12:05:00|29782|29762|29789.6|29769.6|29810.5|29773.9|29781.6|29752.5|535
1612527000000|2021-02-05 12:10:00|29788.9|29768.9|29789.2|29769.2|29808.2|29772.4|29778.9|29748.7|466
1612527300000|2021-02-05 12:15:00|29789.1|29769.1|29781.3|29761.3|29801.6|29769.1|29780.1|29746.4|461
1612527600000|2021-02-05 12:20:00|29781.2|29761.2|29780.7|29760.7|29799.6|29765.9|29778.6|29743.6|433
1612527900000|2021-02-05 12:25:00|29781.1|29761.1|29766.7|29746.7|29788.6|29761.4|29766.2|29730.9|649
1612528200000|2021-02-05 12:30:00|29766.6|29746.6|29782.1|29732.1|29783.8|29747.1|29757.7|29718.5|629
1612528500000|2021-02-05 12:35:00|29782.6|29732.6|29786.8|29736.8|29788.7|29752.4|29763.6|29728.5|499
1612528800000|2021-02-05 12:40:00|29784.8|29734.8|29757.6|29737.6|29789.4|29751.5|29754|29734|508
1612529100000|2021-02-05 12:45:00|29758|29738|29747|29727|29758.5|29738.5|29746|29726|566
1612529400000|2021-02-05 12:50:00|29747.2|29727.2|29744.7|29724.7|29763.1|29732.4|29736.4|29709.3|568
1612529700000|2021-02-05 12:55:00|29744.3|29724.3|29744.1|29724.1|29749.6|29729.6|29741.7|29721.7|587
1612530000000|2021-02-05 13:00:00|29744.2|29724.2|29759.3|29739.3|29776.2|29742.1|29742.6|29720.4|702
1612530300000|2021-02-05 13:05:00|29759.1|29739.1|29766.3|29746.3|29768.6|29748.6|29755.3|29735.3|583
1612530600000|2021-02-05 13:10:00|29766.4|29746.4|29770.8|29750.8|29774.5|29754.5|29761.9|29741.9|611
1612530900000|2021-02-05 13:15:00|29770.7|29750.7|29768.3|29748.3|29770.9|29750.9|29761|29741|634
1612531200000|2021-02-05 13:20:00|29768.2|29748.2|29767.4|29747.4|29775.2|29752|29758.2|29725.2|589
1612531500000|2021-02-05 13:25:00|29766.5|29746.5|29771.8|29721.8|29781.3|29747.9|29760.2|29720.7|512
1612531800000|2021-02-05 13:30:00|29772.6|29718.8|29699.7|29649.7|29779.9|29728|29698.3|29648.3|885
1612532100000|2021-02-05 13:35:00|29699.5|29649.5|29684.3|29634.3|29703|29653|29658.4|29619.9|995
1612532400000|2021-02-05 13:40:00|29684.6|29634.6|29708|29658|29728.1|29678.1|29679|29629|1000
1612532700000|2021-02-05 13:45:00|29708.2|29658.2|29675.7|29625.7|29709.2|29659.2|29643.3|29593.3|1056
1612533000000|2021-02-05 13:50:00|29675.8|29625.8|29671.5|29621.5|29688.5|29648|29642.5|29592.5|999
1612533300000|2021-02-05 13:55:00|29671.4|29621.4|29691|29641|29699.8|29649.8|29667.5|29617.5|1027
1612533600000|2021-02-05 14:00:00|29693|29643|29680.8|29630.8|29702.5|29652.5|29672.6|29622.6|919
1612533900000|2021-02-05 14:05:00|29679.3|29629.3|29684|29634|29691.5|29641.5|29664.1|29614.1|911
1612534200000|2021-02-05 14:10:00|29681.5|29631.5|29687.9|29637.9|29693|29643|29657.2|29616.6|795
1612534500000|2021-02-05 14:15:00|29688|29638|29684.7|29634.7|29695.5|29645.5|29679.6|29629.6|753
1612534800000|2021-02-05 14:20:00|29685.1|29635.1|29664.6|29614.6|29690.3|29647.1|29639.2|29589.2|895
1612535100000|2021-02-05 14:25:00|29663.1|29613.1|29652.7|29602.7|29673|29627.2|29647|29597.8|730
1612535400000|2021-02-05 14:30:00|29652.4|29602.4|29663.7|29643.7|29677.8|29643.7|29632.9|29598.6|695
1612535700000|2021-02-05 14:35:00|29662.8|29642.8|29676.7|29626.7|29690.6|29644.6|29661.2|29621.3|669
1612536000000|2021-02-05 14:40:00|29676.8|29626.8|29663|29613|29681.6|29631.6|29653.6|29603.6|618
1612536300000|2021-02-05 14:45:00|29663.8|29613.8|29667.9|29617.9|29669.7|29633.9|29637.7|29600.1|657
1612536600000|2021-02-05 14:50:00|29668.4|29618.4|29659|29609|29668.4|29631.4|29642.1|29605.5|617
1612536900000|2021-02-05 14:55:00|29656.2|29606.2|29640.2|29620.2|29668.3|29632.8|29638|29603.6|689
1612537200000|2021-02-05 15:00:00|29655.2|29605.2|29660.9|29610.9|29673.6|29635.5|29641.4|29603.9|853
1612537500000|2021-02-05 15:05:00|29660.2|29610.2|29645.8|29595.8|29662.3|29617.3|29630.8|29588.9|786
1612537800000|2021-02-05 15:10:00|29646.2|29596.2|29672.5|29622.5|29674.6|29637|29635|29585|837
1612538100000|2021-02-05 15:15:00|29674.1|29624.1|29665.1|29645.1|29695.8|29647.4|29657.6|29620.7|782
1612538400000|2021-02-05 15:20:00|29664.6|29644.6|29697.7|29647.7|29701.3|29665.7|29663.1|29627.4|676
1612538700000|2021-02-05 15:25:00|29698.3|29648.3|29686.4|29666.4|29701.7|29668.3|29677.4|29638.6|655
1612539000000|2021-02-05 15:30:00|29700.3|29650.3|29673.2|29623.2|29700.3|29666.2|29670|29620|723
1612539300000|2021-02-05 15:35:00|29673|29623|29695.7|29645.7|29697.9|29662.3|29661.6|29622.4|646
1612539600000|2021-02-05 15:40:00|29697.2|29647.2|29716.5|29666.5|29717.6|29683.5|29682.9|29643.5|720
1612539900000|2021-02-05 15:45:00|29716.1|29666.1|29705.9|29655.9|29717|29680.9|29694.2|29644.2|705
1612540200000|2021-02-05 15:50:00|29706.1|29656.1|29713.2|29663.2|29722.1|29686.6|29696|29654.2|767
1612540500000|2021-02-05 15:55:00|29712.7|29662.7|29691.8|29671.8|29715.3|29676.8|29681.4|29649.4|908
1612540800000|2021-02-05 16:00:00|29688.9|29668.9|29682.6|29662.6|29704.9|29671.1|29670.8|29636|791
1612541100000|2021-02-05 16:05:00|29680.2|29660.2|29676.2|29656.2|29699.7|29665.1|29674.2|29639.4|558
1612541400000|2021-02-05 16:10:00|29691.2|29641.2|29682.6|29632.6|29691.4|29657.7|29663.6|29625.9|615
1612541700000|2021-02-05 16:15:00|29683.2|29633.2|29694.3|29644.3|29696.6|29646.6|29681.3|29631.3|540
1612542000000|2021-02-05 16:20:00|29694.9|29644.9|29672.2|29652.2|29694.9|29652.2|29671.6|29634.3|515
1612542300000|2021-02-05 16:25:00|29672.3|29652.3|29689.9|29639.9|29694.9|29659.4|29670.8|29634.7|602
1612542600000|2021-02-05 16:30:00|29689.8|29639.8|29681.1|29631.1|29692.9|29655.2|29666.2|29628.9|613
1612542900000|2021-02-05 16:35:00|29677.7|29627.7|29679.2|29629.2|29681.5|29645.6|29660.3|29623.3|644
1612543200000|2021-02-05 16:40:00|29678.9|29628.9|29639.6|29619.6|29682.2|29647.6|29639.1|29602|635
1612543500000|2021-02-05 16:45:00|29639.2|29619.2|29663.1|29613.1|29673.6|29626.1|29636.7|29594.7|630
1612543800000|2021-02-05 16:50:00|29662.7|29612.7|29670.2|29620.2|29670.3|29627.7|29647.7|29605.6|797
1612544100000|2021-02-05 16:55:00|29670|29620|29675.6|29625.6|29678.6|29628.6|29664.7|29614.7|909
1612544400000|2021-02-05 17:00:00|29675.1|29625.1|29664.3|29614.3|29680.2|29630.2|29662.7|29612.7|770
1612544700000|2021-02-05 17:05:00|29663.9|29613.9|29658.7|29608.7|29668.7|29618.7|29655.8|29605.8|616
1612545000000|2021-02-05 17:10:00|29658.5|29608.5|29659.9|29609.9|29664.9|29614.9|29650.2|29600.2|613
1612545300000|2021-02-05 17:15:00|29660.5|29610.5|29658.7|29608.7|29667|29617|29656.7|29606.7|548
1612545600000|2021-02-05 17:20:00|29658.5|29608.5|29652.2|29602.2|29659.4|29609.4|29650.5|29600.5|492
1612545900000|2021-02-05 17:25:00|29652|29602|29658.1|29608.1|29661.1|29617|29637|29597.8|532
1612546200000|2021-02-05 17:30:00|29658.4|29608.4|29666.7|29616.7|29673.2|29623.2|29655.4|29605.4|682
1612546500000|2021-02-05 17:35:00|29666|29616|29672.9|29622.9|29676.2|29626.2|29662.8|29612.8|539
1612546800000|2021-02-05 17:40:00|29672.7|29622.7|29667.1|29617.1|29674.5|29628.7|29648.4|29612.2|551
1612547100000|2021-02-05 17:45:00|29667.2|29617.2|29660.6|29610.6|29671.1|29621.1|29660.4|29610.4|642
1612547400000|2021-02-05 17:50:00|29662|29612|29660.2|29610.2|29666.6|29616.6|29658.7|29608.7|542
1612547700000|2021-02-05 17:55:00|29660.6|29610.6|29657.1|29607.1|29668|29618|29656.6|29606.6|664
1612548000000|2021-02-05 18:00:00|29657|29607|29656.1|29606.1|29663.1|29613.1|29655|29605|562
1612548300000|2021-02-05 18:05:00|29656|29606|29654.1|29604.1|29661.7|29611.7|29652.1|29602.1|515
1612548600000|2021-02-05 18:10:00|29655|29605|29656.2|29606.2|29657.6|29619.2|29639.2|29601.1|485
1612548900000|2021-02-05 18:15:00|29656.1|29606.1|29643.8|29593.8|29657.3|29607.3|29638.3|29588.3|494
1612549200000|2021-02-05 18:20:00|29644.1|29594.1|29641.9|29591.9|29646.1|29596.1|29636|29586|395
1612549500000|2021-02-05 18:25:00|29642.2|29592.2|29642.7|29592.7|29645.9|29595.9|29639.8|29589.8|410
1612549800000|2021-02-05 18:30:00|29643.1|29593.1|29638|29588|29645|29595|29632.5|29582.5|475
1612550100000|2021-02-05 18:35:00|29638.1|29588.1|29637.1|29587.1|29643|29593|29634|29584|428
1612550400000|2021-02-05 18:40:00|29635.6|29585.6|29635|29585|29639.5|29589.5|29631.6|29581.6|406
1612550700000|2021-02-05 18:45:00|29635.5|29585.5|29633.9|29583.9|29641.2|29591.2|29627.1|29577.1|573
1612551000000|2021-02-05 18:50:00|29634.6|29584.6|29645.7|29595.7|29648.4|29608.7|29628.3|29579|609
1612551300000|2021-02-05 18:55:00|29645.8|29595.8|29648.1|29598.1|29656.2|29609.7|29628.1|29589.4|471
1612551600000|2021-02-05 19:00:00|29647.9|29597.9|29648.1|29598.1|29652.2|29602.2|29642.9|29592.9|463
1612551900000|2021-02-05 19:05:00|29648.3|29598.3|29650.7|29600.7|29653.8|29603.8|29645.7|29595.7|372
1612552200000|2021-02-05 19:10:00|29650.9|29600.9|29650.5|29600.5|29652.7|29602.7|29643.9|29593.9|398
1612552500000|2021-02-05 19:15:00|29650.6|29600.6|29657.6|29607.6|29659.1|29609.1|29649.5|29599.5|438
1612552800000|2021-02-05 19:20:00|29657.7|29607.7|29652.2|29602.2|29660.9|29610.9|29648.9|29598.9|389
1612553100000|2021-02-05 19:25:00|29652.5|29602.5|29647.8|29597.8|29654.4|29604.4|29646.8|29596.8|347
1612553400000|2021-02-05 19:30:00|29647.9|29597.9|29633.5|29583.5|29652.5|29611|29622.8|29579.8|680
1612553700000|2021-02-05 19:35:00|29633.2|29583.2|29643.2|29593.2|29652|29602|29632.1|29582.1|529
1612554000000|2021-02-05 19:40:00|29643.3|29593.3|29642.9|29592.9|29644.9|29594.9|29640.9|29590.9|407
1612554300000|2021-02-05 19:45:00|29643.4|29593.4|29640.9|29590.9|29646.9|29596.9|29637.3|29587.3|403
1612554600000|2021-02-05 19:50:00|29641.3|29591.3|29638.7|29588.7|29647.4|29597.4|29636.4|29586.4|552
1612554900000|2021-02-05 19:55:00|29640.5|29590.5|29642.6|29592.6|29644.4|29606.2|29626.2|29586.7|455
1612555200000|2021-02-05 20:00:00|29642.2|29592.2|29641.4|29591.4|29647.4|29597.4|29637.9|29587.9|481
1612555500000|2021-02-05 20:05:00|29640.6|29590.6|29644.8|29594.8|29648.8|29598.8|29640|29590|395
1612555800000|2021-02-05 20:10:00|29644.9|29594.9|29640.2|29590.2|29646.8|29596.8|29637.3|29587.3|421
1612556100000|2021-02-05 20:15:00|29637.5|29587.5|29636.6|29586.6|29645.1|29595.1|29635.4|29585.4|426
1612556400000|2021-02-05 20:20:00|29636.8|29586.8|29639.4|29589.4|29642.2|29602.2|29622.2|29584.7|381
1612556700000|2021-02-05 20:25:00|29638.2|29588.2|29636|29586|29641.7|29591.7|29633.1|29583.1|461
1612557000000|2021-02-05 20:30:00|29636.2|29586.2|29648.1|29598.1|29657|29607|29624.9|29584.6|444
1612557300000|2021-02-05 20:35:00|29647.5|29597.5|29648.3|29598.3|29652.2|29602.2|29638.1|29588.1|451
1612557600000|2021-02-05 20:40:00|29649.4|29599.4|29642.1|29592.1|29649.4|29599.4|29638.5|29588.5|427
1612557900000|2021-02-05 20:45:00|29641.7|29591.7|29648.3|29598.3|29651.5|29601.5|29633.1|29583.1|526
1612558200000|2021-02-05 20:50:00|29648.2|29598.2|29642.2|29592.2|29651.6|29601.6|29634.4|29584.4|479
1612558500000|2021-02-05 20:55:00|29640.3|29590.3|29636.9|29586.9|29651.1|29596.6|29632.5|29582.5|632
1612558800000|2021-02-05 21:00:00|29636.1|29586.1|29635.4|29585.4|29643.3|29593.3|29633.4|29581.2|633
1612559100000|2021-02-05 21:05:00|29636|29586|29645.6|29595.6|29646.9|29596.9|29636|29586|468
1612559400000|2021-02-05 21:10:00|29645.2|29595.2|29641.1|29591.1|29648.3|29598.3|29638|29587.8|771
1612559700000|2021-02-05 21:15:00|29642.7|29592.7|29643.8|29593.8|29649.3|29599.3|29641|29591|439
1612560000000|2021-02-05 21:20:00|29643.4|29593.4|29645.3|29595.3|29650.4|29600.3|29643.2|29591.3|305
1612560300000|2021-02-05 21:25:00|29645.4|29595.4|29648.6|29598.6|29651|29601|29643.5|29588.8|391
1612560600000|2021-02-05 21:30:00|29648.5|29598.5|29650.1|29600.1|29656.1|29606|29644.3|29579.8|355
1612560900000|2021-02-05 21:35:00|29649.2|29599.2|29664.5|29587.6|29666.8|29604.2|29647.1|29583.1|280
1612561200000|2021-02-05 21:40:00|29665|29588|29657.8|29587.4|29675.4|29601.8|29646.8|29561.5|337
1612561500000|2021-02-05 21:45:00|29645.3|29589.8|29641.3|29576.2|29673.9|29589.8|29634|29543|412
1612561800000|2021-02-05 21:50:00|29646.8|29580.1|29635.2|29585.2|29667|29588.3|29629|29541.1|343
1612562100000|2021-02-05 21:55:00|29637.6|29587.6|29674.7|29566.3|29695.8|29590.2|29629|29539.4|272
1612731600000|2021-02-07 21:00:00|29705.5|29563.5|29706.5|29564.5|29706.5|29564.5|29702.5|29560.5|3
1612731900000|2021-02-07 21:05:00|29706.1|29564.1|29709.5|29567.5|29715|29582.2|29646.7|29562.9|30
1612732200000|2021-02-07 21:10:00|29710|29568|29715|29573|29715.5|29584.5|29652.2|29567.5|16
1612733100000|2021-02-07 21:25:00|29715.5|29573.5|29715.5|29573.5|29716.5|29574.5|29709.7|29567.7|13
1612733400000|2021-02-07 21:30:00|29734.4|29592.4|29718|29576|29735.8|29593.8|29700.2|29558.2|27
1612733700000|2021-02-07 21:35:00|29710.3|29568.3|29718|29576|29718|29576|29710.3|29568.3|5
1612734000000|2021-02-07 21:40:00|29710.8|29568.8|29712|29570|29715.5|29573.5|29705.4|29563.4|32
1612734300000|2021-02-07 21:45:00|29711.5|29569.5|29707.9|29565.9|29712|29570|29707.9|29565.9|41
1612734600000|2021-02-07 21:50:00|29708|29566|29710|29568|29712|29570|29699.1|29557.1|7
1612734900000|2021-02-07 21:55:00|29704.4|29562.4|29706.7|29564.7|29711|29579.1|29646.1|29550.9|33
1612735200000|2021-02-07 22:00:00|29706.2|29564.2|29694.4|29552.4|29713|29579.1|29635.8|29542.6|55
1612735500000|2021-02-07 22:05:00|29692|29550|29706.9|29564.9|29711.9|29572.9|29642.9|29540.4|49
1612735800000|2021-02-07 22:10:00|29697.7|29555.7|29693.3|29551.3|29712.5|29570.5|29684.4|29542.4|73
1612736100000|2021-02-07 22:15:00|29689.8|29547.8|29684.9|29552.8|29695.1|29579.5|29646.4|29544.6|140
1612736400000|2021-02-07 22:20:00|29649.1|29579.1|29675.6|29556.6|29689.1|29581.7|29646.4|29551.6|77
1612736700000|2021-02-07 22:25:00|29676.9|29555.8|29668.9|29560.7|29687.2|29575.4|29642.7|29548.3|73
1612737000000|2021-02-07 22:30:00|29669|29563.6|29656.8|29562.2|29669|29584.8|29630.1|29556.3|164
1612737300000|2021-02-07 22:35:00|29656|29561.5|29658.3|29556.4|29658.9|29563.7|29654|29556|58
1612737600000|2021-02-07 22:40:00|29655.6|29556.3|29660.6|29562.2|29675.7|29567|29654.2|29550.5|75
1612737900000|2021-02-07 22:45:00|29660.7|29562.5|29661.2|29554.1|29671.8|29583.9|29629.3|29553.1|115
1612738200000|2021-02-07 22:50:00|29663.1|29553.6|29632.4|29582.4|29675.7|29583|29631|29551.8|122
1612738500000|2021-02-07 22:55:00|29649.1|29564.6|29634|29584|29670.3|29584|29631.8|29554.4|79
1612738800000|2021-02-07 23:00:00|29634.7|29584.7|29668.1|29618.1|29693|29622.7|29612.9|29537.2|539
1612739100000|2021-02-07 23:05:00|29683.7|29594.4|29639.2|29589.2|29688.8|29626|29636.4|29566.2|348
1612739400000|2021-02-07 23:10:00|29637.8|29587.8|29636.4|29586.4|29643.3|29593.3|29628.6|29578.6|344
1612739700000|2021-02-07 23:15:00|29635.6|29585.6|29637.7|29587.7|29641.7|29591.7|29633|29583|246
1612740000000|2021-02-07 23:20:00|29638|29588|29642|29592|29642|29592|29629.9|29579.9|221
1612740300000|2021-02-07 23:25:00|29642.1|29592.1|29644|29594|29645.9|29595.9|29640.3|29590.3|157
1612740600000|2021-02-07 23:30:00|29642.5|29592.5|29641.2|29591.2|29667.3|29595.5|29638.5|29580.1|248
1612740900000|2021-02-07 23:35:00|29641.1|29591.1|29640.9|29590.9|29646.5|29596.5|29639.1|29589.1|151
1612741200000|2021-02-07 23:40:00|29642.2|29592.2|29640.7|29590.7|29642.2|29592.2|29635|29585|195
1612741500000|2021-02-07 23:45:00|29639.8|29589.8|29638.4|29588.4|29641|29591|29634.7|29584.7|181
1612741800000|2021-02-07 23:50:00|29638.2|29588.2|29634.8|29584.8|29641|29591|29633.1|29583.1|184
1612742100000|2021-02-07 23:55:00|29634.7|29584.7|29637.4|29587.4|29639.5|29589.5|29631.6|29581.6|191
1612742400000|2021-02-08 00:00:00|29636.1|29586.1|29631.4|29581.4|29640.1|29590.1|29623.6|29573.6|375
1612742700000|2021-02-08 00:05:00|29630.9|29580.9|29633.8|29583.8|29636.5|29586.5|29624|29574|308
1612743000000|2021-02-08 00:10:00|29632.8|29582.8|29636|29586|29639|29589|29625.6|29575.6|402
1612743300000|2021-02-08 00:15:00|29635.7|29585.7|29637.9|29587.9|29640.5|29590.5|29632.1|29582.1|370
1612743600000|2021-02-08 00:20:00|29637.7|29587.7|29640.2|29590.2|29642.9|29592.9|29636.5|29586.5|251
1612743900000|2021-02-08 00:25:00|29640.3|29590.3|29643.7|29593.7|29646.1|29596.1|29638.7|29588.7|148
1612744200000|2021-02-08 00:30:00|29644.5|29594.5|29652.6|29602.6|29655.6|29605.6|29642.6|29592.6|238
1612744500000|2021-02-08 00:35:00|29653.5|29603.5|29657.5|29607.5|29665.1|29615.1|29649.5|29599.5|327
1612744800000|2021-02-08 00:40:00|29657.6|29607.6|29653.9|29603.9|29657.6|29607.6|29647.9|29597.9|290
1612745100000|2021-02-08 00:45:00|29653.4|29603.4|29654|29604|29658.6|29608.6|29650|29600|228
1612745400000|2021-02-08 00:50:00|29653.9|29603.9|29659.1|29609.1|29667.3|29617.3|29652.7|29602.7|258
1612745700000|2021-02-08 00:55:00|29659|29609|29676.4|29626.4|29679.3|29629.3|29659|29609|339
1612746000000|2021-02-08 01:00:00|29676.1|29626.1|29665.8|29615.8|29676.3|29626.3|29664.6|29614.6|231
1612746300000|2021-02-08 01:05:00|29666.7|29616.7|29671|29621|29673.5|29623.5|29659.7|29609.7|228
1612746600000|2021-02-08 01:10:00|29671.1|29621.1|29672.6|29622.6|29683.5|29633.5|29670.4|29620.4|210
1612746900000|2021-02-08 01:15:00|29672.7|29622.7|29671.2|29621.2|29679.2|29629.2|29669.8|29619.8|199
1612747200000|2021-02-08 01:20:00|29671.1|29621.1|29663.9|29613.9|29673|29623|29663.9|29613.9|154
1612747500000|2021-02-08 01:25:00|29665|29615|29671.3|29621.3|29678.4|29628.4|29662.7|29612.7|172
1612747800000|2021-02-08 01:30:00|29671.2|29621.2|29669.6|29619.6|29682.1|29632.1|29667.4|29617.4|245
1612748100000|2021-02-08 01:35:00|29671|29621|29669.3|29619.3|29671.2|29621.2|29662.1|29612.1|212
1612748400000|2021-02-08 01:40:00|29667.7|29617.7|29669.4|29613.7|29675.7|29618.1|29664.1|29612|189
1612748700000|2021-02-08 01:45:00|29668.9|29613.9|29672|29612.4|29677.6|29618.7|29664|29605|513
1612749000000|2021-02-08 01:50:00|29672.5|29612.3|29668.9|29610.1|29676.3|29620|29665.5|29606|417
1612749300000|2021-02-08 01:55:00|29667.8|29611.9|29659.2|29603.1|29676.1|29616.3|29655.4|29601.9|512
1612749600000|2021-02-08 02:00:00|29658.1|29604|29664.5|29606.6|29669.4|29613.1|29656.6|29602.6|454
1612749900000|2021-02-08 02:05:00|29664.7|29606.4|29675.5|29620.4|29680.4|29622.8|29660.1|29602|509
1612750200000|2021-02-08 02:10:00|29675.4|29621.4|29673.2|29614|29679.6|29624.7|29665.6|29608.1|594
1612750500000|2021-02-08 02:15:00|29673.5|29613.9|29673|29614.3|29681.6|29620.6|29665.9|29608|531
1612750800000|2021-02-08 02:20:00|29673.1|29615.2|29673|29617.6|29681.1|29624.1|29667.8|29611.6|475
1612751100000|2021-02-08 02:25:00|29673.4|29618|29670.6|29616.3|29684.6|29626.8|29666.7|29610.2|538
1612751400000|2021-02-08 02:30:00|29674.3|29613.8|29671.1|29612.3|29677.9|29620.3|29661.6|29604.3|674
1612751700000|2021-02-08 02:35:00|29670.9|29613.2|29671|29610.2|29680.3|29615.4|29661.6|29603.7|696
1612752000000|2021-02-08 02:40:00|29665.9|29610.4|29667.4|29612.1|29674.2|29615.9|29658.8|29599.6|459
1612752300000|2021-02-08 02:45:00|29667.5|29609.7|29672|29610.4|29674.7|29615.9|29662.4|29605.9|687
1612752600000|2021-02-08 02:50:00|29671.9|29609.5|29669.1|29610.9|29678.2|29618.1|29664.2|29606.2|646
1612752900000|2021-02-08 02:55:00|29668.8|29610.1|29661.7|29607.6|29672.4|29617.1|29658.9|29603.1|484
1612753200000|2021-02-08 03:00:00|29661.4|29608.3|29663.6|29605|29672.2|29611.3|29658.3|29600|668
1612753500000|2021-02-08 03:05:00|29664.3|29605.9|29663.6|29603.2|29669.4|29609.1|29655.9|29598.2|339
1612753800000|2021-02-08 03:10:00|29663.9|29603.6|29659.9|29603.1|29670.8|29610.8|29655.4|29598|271
1612754100000|2021-02-08 03:15:00|29659.7|29603.4|29660.2|29601.8|29665.6|29609.2|29653.7|29595.2|350
1612754400000|2021-02-08 03:20:00|29658.8|29602.8|29658.2|29605.4|29664|29607.8|29653.4|29597.3|311
1612754700000|2021-02-08 03:25:00|29660.8|29604.7|29665.8|29604.7|29666|29608.9|29654|29597.9|371
1612755000000|2021-02-08 03:30:00|29664.5|29604.8|29663.3|29602.5|29670.9|29611.4|29654.8|29597.3|722
1612755300000|2021-02-08 03:35:00|29663|29602.4|29660.3|29603.3|29668.2|29611.9|29656.9|29599.2|449
1612755600000|2021-02-08 03:40:00|29662|29603.6|29659.6|29605.5|29669.6|29610.7|29654.4|29596.2|415
1612755900000|2021-02-08 03:45:00|29661.8|29604.4|29661.8|29607.2|29670.3|29610.8|29657.4|29598.6|350
1612756200000|2021-02-08 03:50:00|29662.1|29606.6|29661.4|29606.1|29673.6|29611.2|29657.4|29599.5|239
1612756500000|2021-02-08 03:55:00|29662.2|29603.4|29661.4|29598.2|29671.5|29612.3|29655.5|29597|552
1612756800000|2021-02-08 04:00:00|29662.7|29603.5|29658.7|29607.3|29665.5|29610.4|29656.3|29601.8|242
1612757100000|2021-02-08 04:05:00|29661.1|29605.3|29660.9|29610.9|29665.2|29612.1|29655.1|29601.1|354
1612757400000|2021-02-08 04:10:00|29659.9|29609.9|29657.7|29607.7|29662.8|29610.4|29655.6|29605.6|279
1612757700000|2021-02-08 04:15:00|29657.2|29607.2|29660.3|29610.3|29664.1|29614.1|29657.2|29607.2|380
1612758000000|2021-02-08 04:20:00|29660.4|29610.4|29661.3|29611.3|29662.3|29612.3|29659.6|29609.4|238
1612758300000|2021-02-08 04:25:00|29661.1|29611.1|29662.6|29612.6|29665.5|29615.5|29660.7|29610.7|260
1612758600000|2021-02-08 04:30:00|29663.8|29613.8|29665.2|29615.2|29670.1|29619.1|29660.6|29610.6|322
1612758900000|2021-02-08 04:35:00|29664.9|29614.9|29665.6|29615.6|29667.7|29617.7|29664.6|29614.6|233
1612759200000|2021-02-08 04:40:00|29665.7|29615.7|29665.3|29615.3|29667.8|29616.6|29662.5|29612|227
1612759500000|2021-02-08 04:45:00|29665.6|29615.6|29665.7|29615.7|29669|29619|29663.5|29613.5|321
1612759800000|2021-02-08 04:50:00|29665.8|29615.8|29663.2|29613.2|29673.4|29616.3|29663.2|29613.2|366
1612760100000|2021-02-08 04:55:00|29665.8|29615.5|29669|29619|29671.1|29621.1|29662.8|29612.8|332
1612760400000|2021-02-08 05:00:00|29669.5|29619.5|29662.1|29612.1|29670.4|29620.4|29660.8|29610.8|303
1612760700000|2021-02-08 05:05:00|29661.8|29611.8|29657.4|29607.4|29667.7|29617.7|29655.8|29605.8|330
1612761000000|2021-02-08 05:10:00|29657.3|29607.3|29657.2|29607.2|29659.4|29609.4|29652.6|29602.6|331
1612761300000|2021-02-08 05:15:00|29656.9|29606.9|29652.1|29602.1|29657.4|29607.4|29649.2|29599.2|294
1612761600000|2021-02-08 05:20:00|29653|29603|29650.7|29600.7|29654.6|29604.6|29649|29599|289
1612761900000|2021-02-08 05:25:00|29650.1|29600.1|29650.3|29600.3|29654.5|29604.5|29648.6|29598.6|300
1612762200000|2021-02-08 05:30:00|29649.4|29599.4|29654|29604|29657.2|29607.2|29649.3|29599.3|403
1612762500000|2021-02-08 05:35:00|29654.4|29604.4|29656.8|29606.8|29662.1|29612.1|29653|29603|268
1612762800000|2021-02-08 05:40:00|29657.1|29607.1|29656.6|29606.6|29663.7|29612.6|29653.9|29603.9|259
1612763100000|2021-02-08 05:45:00|29656.5|29606.5|29657.1|29607.1|29660.4|29610.4|29653.8|29603.8|355
1612763400000|2021-02-08 05:50:00|29657.3|29607.3|29659.7|29609.7|29663.2|29613.2|29656.3|29606.3|307
1612763700000|2021-02-08 05:55:00|29659.3|29609.3|29664.2|29614.2|29667.8|29616.5|29658|29608|495
1612764000000|2021-02-08 06:00:00|29664.8|29614.8|29676.2|29626.2|29681.8|29631.8|29661|29611|392
1612764300000|2021-02-08 06:05:00|29676|29626|29670.8|29620.8|29684.8|29634.8|29669.2|29619.2|240
1612764600000|2021-02-08 06:10:00|29670.2|29620.2|29676.1|29626.1|29679.7|29629.7|29669.7|29619.7|272
1612764900000|2021-02-08 06:15:00|29676|29626|29684.2|29634.2|29690|29640|29673.4|29623.4|339
1612765200000|2021-02-08 06:20:00|29684.6|29634.6|29685.9|29635.9|29692.4|29642.4|29680.3|29630.3|648
1612765500000|2021-02-08 06:25:00|29686.1|29636.1|29691.6|29641.6|29693.3|29643.3|29683.2|29633.2|386
1612765800000|2021-02-08 06:30:00|29692.7|29642.7|29687.6|29637.6|29701.7|29653.3|29672.1|29637.3|363
1612766100000|2021-02-08 06:35:00|29688|29638|29690.1|29640.1|29696.6|29646.6|29687.6|29637.6|298
1612766400000|2021-02-08 06:40:00|29690.2|29640.2|29696.2|29646.2|29697.8|29647.8|29688.4|29638.4|352
1612766700000|2021-02-08 06:45:00|29694.8|29644.8|29691.1|29641.1|29697.8|29655.8|29675.1|29639.5|316
1612767000000|2021-02-08 06:50:00|29691.2|29641.2|29690.6|29640.6|29696.8|29646.8|29689.8|29639.8|278
1612767300000|2021-02-08 06:55:00|29690.8|29640.8|29680.2|29630.2|29695.8|29645.8|29677.8|29627.8|518
1612767600000|2021-02-08 07:00:00|29682.3|29632.3|29684.3|29634.3|29687.2|29637.2|29679.3|29629.3|465
1612767900000|2021-02-08 07:05:00|29683.1|29633.1|29694.3|29644.3|29703|29653|29681.4|29631.4|476
1612768200000|2021-02-08 07:10:00|29693.9|29643.9|29698.1|29648.1|29706.9|29656.9|29693.5|29643.5|429
1612768500000|2021-02-08 07:15:00|29698.6|29648.6|29703.9|29653.9|29706.6|29656.6|29698.1|29648.1|368
1612768800000|2021-02-08 07:20:00|29704.4|29654.4|29697.5|29647.5|29708.2|29658.2|29694.1|29644.1|350
1612769100000|2021-02-08 07:25:00|29696.5|29646.5|29694|29644|29699.1|29649.1|29691.9|29641.9|359
1612769400000|2021-02-08 07:30:00|29693.8|29643.8|29698.1|29648.1|29705.5|29666.6|29683.8|29642.2|462
1612769700000|2021-02-08 07:35:00|29697.7|29647.7|29690.4|29640.4|29702.2|29663.9|29683.4|29638.5|392
1612770000000|2021-02-08 07:40:00|29690.5|29640.5|29699.7|29649.7|29718.2|29671.8|29673.9|29635.7|735
1612770300000|2021-02-08 07:45:00|29699.1|29649.1|29682.1|29662.1|29707.6|29673|29680.9|29647.8|630
1612770600000|2021-02-08 07:50:00|29682|29662|29710.7|29660.7|29711.1|29674.4|29682|29651.2|642
1612770900000|2021-02-08 07:55:00|29710.4|29660.4|29730.5|29680.5|29741.8|29693|29697.3|29660.4|594
1612771200000|2021-02-08 08:00:00|29728.3|29678.3|29718.4|29668.4|29735.9|29685.9|29716.9|29666.9|618
1612771500000|2021-02-08 08:05:00|29718.6|29668.6|29714|29664|29725.2|29675.2|29712.9|29662.9|554
1612771800000|2021-02-08 08:10:00|29714.1|29664.1|29713.4|29663.4|29720|29684.6|29693.7|29657.1|559
1612772100000|2021-02-08 08:15:00|29711.5|29661.5|29738.3|29688.3|29745.3|29704.5|29697.7|29659.7|705
1612772400000|2021-02-08 08:20:00|29723.2|29703.2|29720.8|29700.8|29738.6|29703.2|29711|29676.1|565
1612772700000|2021-02-08 08:25:00|29720.4|29700.4|29768.8|29718.8|29773.4|29729.9|29718.3|29682.1|678
1612773000000|2021-02-08 08:30:00|29769.1|29719.1|29782.5|29732.5|29796.5|29752.1|29767.2|29719.1|546
1612773300000|2021-02-08 08:35:00|29782.4|29732.4|29771.1|29751.1|29792.7|29756.8|29762.6|29726.3|495
1612773600000|2021-02-08 08:40:00|29771.7|29751.7|29780|29760|29791.9|29760.5|29771.1|29738.7|472
1612773900000|2021-02-08 08:45:00|29778.7|29758.7|29809.2|29789.2|29824.8|29791.1|29775.1|29742.5|626
1612774200000|2021-02-08 08:50:00|29808.9|29788.9|29819.3|29799.3|29839|29806.7|29804.1|29769.2|620
1612774500000|2021-02-08 08:55:00|29819.1|29799.1|29807.3|29787.3|29840.4|29803.5|29807.2|29775.5|563
1612774800000|2021-02-08 09:00:00|29807.4|29787.4|29779.3|29759.3|29822.4|29790.8|29775.6|29740.8|598
1612775100000|2021-02-08 09:05:00|29779.2|29759.2|29822.9|29772.9|29824.3|29774.3|29777.2|29742|607
1612775400000|2021-02-08 09:10:00|29823.2|29773.2|29809.4|29789.4|29832.8|29796.8|29806.3|29770.3|1002
1612775700000|2021-02-08 09:15:00|29809.2|29789.2|29836.2|29786.2|29843.4|29802.7|29799|29760.7|823
1612776000000|2021-02-08 09:20:00|29836.7|29786.7|29834|29784|29845|29809.1|29819.9|29779.3|623
1612776300000|2021-02-08 09:25:00|29835.9|29785.9|29827.5|29777.5|29839.4|29805|29812|29774.5|740
1612776600000|2021-02-08 09:30:00|29828.7|29778.7|29825.7|29775.7|29836.7|29795.3|29804.1|29770|809
1612776900000|2021-02-08 09:35:00|29826.2|29776.2|29816.3|29766.3|29833.8|29787.8|29804.2|29763.7|695
1612777200000|2021-02-08 09:40:00|29816.2|29766.2|29809.8|29759.8|29819.6|29769.6|29806.6|29756.6|731
1612777500000|2021-02-08 09:45:00|29809.9|29759.9|29803.8|29753.8|29811.1|29775.2|29790.2|29751.9|619
1612777800000|2021-02-08 09:50:00|29804.4|29754.4|29803.5|29753.5|29809.3|29774.2|29784.8|29749.3|460
1612778100000|2021-02-08 09:55:00|29803.6|29753.6|29800.4|29750.4|29812.4|29777|29797|29748.6|528
1612778400000|2021-02-08 10:00:00|29800.3|29750.3|29812.5|29762.5|29814.1|29764.1|29798.1|29748.1|558
1612778700000|2021-02-08 10:05:00|29813|29763|29815.7|29765.7|29820|29783.7|29798|29762.5|454
1612779000000|2021-02-08 10:10:00|29816.8|29766.8|29815.6|29765.6|29823.3|29789.1|29799.3|29762.4|573
1612779300000|2021-02-08 10:15:00|29817.6|29767.6|29818.9|29768.9|29820.8|29787.2|29799.6|29762.7|731
1612779600000|2021-02-08 10:20:00|29819|29769|29820.5|29770.5|29825.3|29791.6|29799.4|29762.5|634
1612779900000|2021-02-08 10:25:00|29805.4|29785.4|29805.8|29785.8|29824.1|29791.8|29803.6|29765.5|703
1612780200000|2021-02-08 10:30:00|29804.7|29784.7|29818|29798|29836.3|29802.3|29800.2|29767.5|661
1612780500000|2021-02-08 10:35:00|29817.7|29797.7|29816.1|29796.1|29835.7|29801.1|29813.1|29779.9|552
1612780800000|2021-02-08 10:40:00|29815.9|29795.9|29809.5|29789.5|29828.3|29797.9|29803.4|29774.8|517
1612781100000|2021-02-08 10:45:00|29809.3|29789.3|29796.4|29776.4|29825.8|29790.6|29794.9|29760.4|693
1612781400000|2021-02-08 10:50:00|29796|29776|29803.8|29783.8|29813.6|29783.8|29795.8|29762|640
1612781700000|2021-02-08 10:55:00|29803.6|29783.6|29800.2|29780.2|29813.1|29784|29795.8|29762.4|594
1612782000000|2021-02-08 11:00:00|29801.2|29781.2|29806.4|29786.4|29815.6|29789.2|29797.5|29764.9|498
1612782300000|2021-02-08 11:05:00|29806.2|29786.2|29801.7|29781.7|29820.2|29787.5|29797.7|29770.2|435
1612782600000|2021-02-08 11:10:00|29801.6|29781.6|29796.7|29776.7|29807.5|29787.5|29794.4|29774.4|509
1612782900000|2021-02-08 11:15:00|29797.2|29777.2|29804.6|29784.6|29806.2|29786.2|29795.5|29775.5|461
1612783200000|2021-02-08 11:20:00|29805.2|29785.2|29808.9|29788.9|29826.7|29792.7|29800.5|29771.6|472
1612783500000|2021-02-08 11:25:00|29808.8|29788.8|29809.3|29789.3|29822|29790.4|29802.4|29765.5|446
1612783800000|2021-02-08 11:30:00|29808.5|29788.5|29805.6|29785.6|29826.9|29793.8|29804.6|29771.5|429
1612784100000|2021-02-08 11:35:00|29805.5|29785.5|29798.5|29778.5|29825.3|29790.5|29795.1|29759.2|519
1612784400000|2021-02-08 11:40:00|29798.7|29778.7|29802.3|29782.3|29816.1|29786.2|29796.3|29765.4|527
1612784700000|2021-02-08 11:45:00|29802.2|29782.2|29819.9|29799.9|29835.1|29800|29802.2|29767.8|542
1612785000000|2021-02-08 11:50:00|29820.3|29800.3|29827.5|29807.5|29847.4|29810|29817|29794.1|472
1612785300000|2021-02-08 11:55:00|29827.7|29807.7|29828.4|29808.4|29844.3|29811.1|29824.4|29793.1|537
1612785600000|2021-02-08 12:00:00|29828.8|29808.8|29831|29811|29852|29817.7|29825.4|29802|601
1612785900000|2021-02-08 12:05:00|29831.2|29811.2|29830.9|29810.9|29848.7|29814.3|29823.3|29793.6|442
1612786200000|2021-02-08 12:10:00|29829.8|29809.8|29826.7|29806.7|29848|29817.5|29825.1|29794.1|496
1612786500000|2021-02-08 12:15:00|29827.2|29807.2|29837.5|29817.5|29839.5|29819.5|29822.3|29802.3|499
1612786800000|2021-02-08 12:20:00|29837.3|29817.3|29856.8|29836.8|29877|29841.5|29830.8|29797.6|529
1612787100000|2021-02-08 12:25:00|29856.6|29836.6|29878.1|29858.1|29898.2|29862|29851|29831|605
1612787400000|2021-02-08 12:30:00|29878.2|29858.2|29868.4|29848.4|29897.4|29861.6|29862.2|29829.9|574
1612787700000|2021-02-08 12:35:00|29868.2|29848.2|29862.4|29842.4|29891.8|29859.9|29858|29825.5|650
1612788000000|2021-02-08 12:40:00|29863|29843|29856.9|29836.9|29887.1|29857.8|29855.6|29823|632
1612788300000|2021-02-08 12:45:00|29857.7|29837.7|29847.8|29827.8|29874.9|29839.5|29845.9|29810.6|481
1612788600000|2021-02-08 12:50:00|29848|29828|29824.3|29804.3|29849.2|29829.2|29820.5|29786.3|575
1612788900000|2021-02-08 12:55:00|29839.1|29789.1|29810|29790|29839.3|29804.5|29800.2|29764.1|694
1612789200000|2021-02-08 13:00:00|29809.3|29789.3|29806.8|29786.8|29826.2|29792.4|29802.2|29770.6|751
1612789500000|2021-02-08 13:05:00|29806.7|29786.7|29808.6|29788.6|29815.7|29795.7|29805.1|29785.1|581
1612789800000|2021-02-08 13:10:00|29808.7|29788.7|29807.2|29787.2|29813.1|29793.1|29804|29784|569
1612790100000|2021-02-08 13:15:00|29806.8|29786.8|29805.3|29785.3|29823|29791.5|29803.4|29771.8|520
1612790400000|2021-02-08 13:20:00|29805.4|29785.4|29812.8|29792.8|29825.4|29796.6|29804.2|29775.4|597
1612790700000|2021-02-08 13:25:00|29813.5|29793.5|29818.2|29798.2|29834.1|29799.3|29810.5|29783.2|494
1612791000000|2021-02-08 13:30:00|29818|29798|29827.6|29807.6|29846.8|29814.3|29815.7|29795.7|594
1612791300000|2021-02-08 13:35:00|29827.7|29807.7|29821|29801|29845.2|29816|29821|29793.1|642
1612791600000|2021-02-08 13:40:00|29819.2|29799.2|29806|29786|29828.9|29801.2|29804.4|29770.4|717
1612791900000|2021-02-08 13:45:00|29806.1|29786.1|29796.5|29776.5|29822|29790.9|29790.1|29757.8|664
1612792200000|2021-02-08 13:50:00|29795.6|29775.6|29787.1|29767.1|29811.5|29777|29787.1|29753|698
1612792500000|2021-02-08 13:55:00|29787.6|29767.6|29791.4|29771.4|29801.1|29771.8|29775.3|29741.6|866
1612792800000|2021-02-08 14:00:00|29791.1|29771.1|29808.1|29758.1|29813.2|29781|29780.7|29747.2|783
1612793100000|2021-02-08 14:05:00|29808|29758|29785.5|29765.5|29809.4|29774|29783.6|29748.9|760
1612793400000|2021-02-08 14:10:00|29785.8|29765.8|29771.1|29751.1|29798.2|29766.5|29769.6|29736.9|773
1612793700000|2021-02-08 14:15:00|29771.2|29751.2|29768.6|29748.6|29784.9|29751.8|29765.8|29733.5|557
1612794000000|2021-02-08 14:20:00|29768.9|29748.9|29779.5|29759.5|29793.8|29760.1|29764.3|29734.1|510
1612794300000|2021-02-08 14:25:00|29780|29760|29780.5|29760.5|29805.4|29771.8|29773.5|29740.2|509
1612794600000|2021-02-08 14:30:00|29781|29761|29749.6|29729.6|29790.3|29761.9|29746.3|29711.4|691
1612794900000|2021-02-08 14:35:00|29749.5|29729.5|29746.9|29726.9|29766.2|29730.4|29739.3|29704.5|589
1612795200000|2021-02-08 14:40:00|29746.7|29726.7|29748.6|29728.6|29771.1|29735.7|29728.8|29695|706
1612795500000|2021-02-08 14:45:00|29748.5|29728.5|29753.4|29733.4|29764.2|29733.4|29739.6|29706.9|665
1612795800000|2021-02-08 14:50:00|29752.5|29732.5|29765|29745|29780.3|29746.3|29751.1|29720.8|629
1612796100000|2021-02-08 14:55:00|29765.3|29745.3|29770.1|29750.1|29793.8|29760.5|29763|29733.4|796
1612796400000|2021-02-08 15:00:00|29770.3|29750.3|29762.6|29742.6|29792.8|29757.4|29760.8|29731.1|873
1612796700000|2021-02-08 15:05:00|29776.1|29726.1|29780.7|29760.7|29783.7|29763.7|29755.5|29723.7|844
1612797000000|2021-02-08 15:10:00|29781.1|29761.1|29776.9|29756.9|29784.2|29764.2|29772.6|29752.6|677
1612797300000|2021-02-08 15:15:00|29776.5|29756.5|29761.2|29741.2|29788.9|29758.2|29759.9|29738.9|715
1612797600000|2021-02-08 15:20:00|29760.4|29740.4|29763.4|29743.4|29769.8|29749.8|29752.6|29732.6|700
1612797900000|2021-02-08 15:25:00|29762.9|29742.9|29751.4|29731.4|29767.8|29747.6|29745.5|29713.3|721
1612798200000|2021-02-08 15:30:00|29751.2|29731.2|29751.4|29731.4|29768.5|29733.3|29739.3|29704|754
1612798500000|2021-02-08 15:35:00|29751.1|29731.1|29748.5|29728.5|29770.2|29740.1|29742.2|29707|666
1612798800000|2021-02-08 15:40:00|29764.3|29714.3|29733.6|29713.6|29767.4|29732.1|29731.3|29697.1|588
1612799100000|2021-02-08 15:45:00|29733.5|29713.5|29778.9|29728.9|29779.4|29745.2|29733.5|29710.3|693
1612799400000|2021-02-08 15:50:00|29764.2|29744.2|29762.3|29742.3|29780.4|29745.1|29755.5|29723.2|738
1612799700000|2021-02-08 15:55:00|29761.4|29741.4|29766|29746|29778.5|29747.9|29758.6|29722.8|806
1612800000000|2021-02-08 16:00:00|29768.8|29748.8|29770.5|29750.5|29775.3|29755.3|29762.2|29742.2|691
1612800300000|2021-02-08 16:05:00|29770.4|29750.4|29762|29742|29772.6|29752.6|29758.7|29738.7|489
1612800600000|2021-02-08 16:10:00|29762.7|29742.7|29771.1|29751.1|29782.9|29753.6|29756.6|29732.9|425
1612800900000|2021-02-08 16:15:00|29770.7|29750.7|29794|29774|29812.8|29774.9|29769.8|29739.3|605
1612801200000|2021-02-08 16:20:00|29793.9|29773.9|29804.1|29784.1|29812|29785.3|29788.4|29756|610
1612801500000|2021-02-08 16:25:00|29804|29784|29789.1|29769.1|29817.2|29784.2|29788.5|29765.6|554
1612801800000|2021-02-08 16:30:00|29788.9|29768.9|29792.7|29772.7|29808.5|29776|29786.5|29751.1|526
1612802100000|2021-02-08 16:35:00|29792.9|29772.9|29797.1|29777.1|29797.2|29777.2|29787.2|29767.2|508
1612802400000|2021-02-08 16:40:00|29797.2|29777.2|29826|29776|29829.1|29779.9|29790.8|29759.7|576
1612802700000|2021-02-08 16:45:00|29826.1|29776.1|29795.8|29775.8|29828.3|29784.4|29794.5|29760.5|479
1612803000000|2021-02-08 16:50:00|29796.1|29776.1|29797.1|29747.1|29807.6|29776.1|29780.2|29744.1|588
1612803300000|2021-02-08 16:55:00|29795.8|29745.8|29797.1|29747.1|29800.8|29764.1|29778.6|29744.3|575
1612803600000|2021-02-08 17:00:00|29797|29747|29798.3|29748.3|29805|29755|29794.4|29744.4|570
1612803900000|2021-02-08 17:05:00|29798.1|29748.1|29790|29740|29800.3|29750.3|29787.1|29737.1|538
1612804200000|2021-02-08 17:10:00|29790.4|29740.4|29790.2|29740.2|29798.5|29748.5|29787.2|29737.2|512
1612804500000|2021-02-08 17:15:00|29789.7|29739.7|29790.8|29740.8|29798.6|29748.6|29786.4|29736.4|413
1612804800000|2021-02-08 17:20:00|29790.7|29740.7|29781.4|29731.4|29790.8|29740.8|29777.7|29727.7|533
1612805100000|2021-02-08 17:25:00|29781.1|29731.1|29785.9|29735.9|29786.2|29736.2|29780|29730|391
1612805400000|2021-02-08 17:30:00|29786.2|29736.2|29782.2|29732.2|29787.7|29737.7|29780.6|29730.6|406
1612805700000|2021-02-08 17:35:00|29781.4|29731.4|29779.6|29729.6|29785|29735|29778|29728|460
1612806000000|2021-02-08 17:40:00|29779.8|29729.8|29774.5|29724.5|29781|29731|29774|29724|470
1612806300000|2021-02-08 17:45:00|29772.1|29722.1|29781.1|29731.1|29781.6|29742.3|29749.7|29714.9|455
1612806600000|2021-02-08 17:50:00|29780.6|29730.6|29790.7|29740.7|29791.2|29741.2|29778.9|29728.9|490
1612806900000|2021-02-08 17:55:00|29791|29741|29785.9|29735.9|29796.5|29753.6|29764.4|29729.7|668
1612807200000|2021-02-08 18:00:00|29786|29736|29789.9|29739.9|29792|29742|29780|29730|442
1612807500000|2021-02-08 18:05:00|29788.4|29738.4|29785|29735|29795.5|29748.8|29764.1|29729.4|451
1612807800000|2021-02-08 18:10:00|29785.5|29735.5|29781.3|29731.3|29789.9|29739.9|29779.5|29729.5|473
1612808100000|2021-02-08 18:15:00|29781.7|29731.7|29787.1|29737.1|29791.2|29741.2|29781.3|29731.3|509
1612808400000|2021-02-08 18:20:00|29786.8|29736.8|29783.6|29733.6|29787.4|29737.4|29756.7|29722|501
1612808700000|2021-02-08 18:25:00|29783.5|29733.5|29782.6|29732.6|29787.5|29737.5|29779.8|29729.8|485
1612809000000|2021-02-08 18:30:00|29783.9|29733.9|29780.9|29730.9|29789.4|29745.2|29761.2|29721.9|430
1612809300000|2021-02-08 18:35:00|29781.6|29731.6|29759.8|29739.8|29783.4|29740.5|29758.6|29722.5|384
1612809600000|2021-02-08 18:40:00|29759.6|29739.6|29758.6|29738.6|29781.6|29743.2|29755|29718.8|337
1612809900000|2021-02-08 18:45:00|29758.1|29738.1|29774.8|29724.8|29777.1|29740.7|29756|29721.6|354
1612810200000|2021-02-08 18:50:00|29757.8|29737.8|29763|29743|29779|29744.2|29755.6|29720.6|369
1612810500000|2021-02-08 18:55:00|29762.6|29742.6|29785.6|29735.6|29796.1|29757.6|29759.8|29724.9|456
1612810800000|2021-02-08 19:00:00|29785.5|29735.5|29785.1|29735.1|29787.6|29737.6|29781.7|29731.7|396
1612811100000|2021-02-08 19:05:00|29784.7|29734.7|29786.6|29736.6|29791.1|29753.7|29772.5|29731.2|343
1612811400000|2021-02-08 19:10:00|29785.7|29735.7|29769.4|29749.4|29789.9|29754.4|29769.4|29733.8|283
1612811700000|2021-02-08 19:15:00|29769.5|29749.5|29789.8|29739.8|29791|29755.4|29769.5|29735.6|341
1612812000000|2021-02-08 19:20:00|29789.7|29739.7|29785.5|29735.5|29793.5|29752.5|29769|29733.9|355
1612812300000|2021-02-08 19:25:00|29785|29735|29787.5|29737.5|29787.5|29749.6|29765.2|29729.8|337
1612812600000|2021-02-08 19:30:00|29785.1|29735.1|29784.8|29734.8|29789.5|29739.5|29781.2|29731.2|398
1612812900000|2021-02-08 19:35:00|29784.7|29734.7|29782.7|29732.7|29787.6|29751.1|29764.1|29729.1|340
1612813200000|2021-02-08 19:40:00|29782.3|29732.3|29767.2|29747.2|29786|29751.1|29766.3|29729.6|264
1612813500000|2021-02-08 19:45:00|29767.4|29747.4|29765.4|29745.4|29785|29750.9|29757.9|29721|380
1612813800000|2021-02-08 19:50:00|29765.2|29745.2|29764.4|29744.4|29783.1|29747.6|29762.4|29727|323
1612814100000|2021-02-08 19:55:00|29764|29744|29758.7|29738.7|29780.5|29745.6|29756.2|29722.8|376
1612814400000|2021-02-08 20:00:00|29760.1|29740.1|29782.1|29732.1|29784.5|29749.5|29757.3|29722.5|438
1612814700000|2021-02-08 20:05:00|29781.9|29731.9|29763.7|29743.7|29784.4|29750|29761.6|29728.9|394
1612815000000|2021-02-08 20:10:00|29763.6|29743.6|29757.4|29737.4|29782.1|29745.9|29757.2|29723.2|322
1612815300000|2021-02-08 20:15:00|29755.6|29735.6|29760.7|29740.7|29779|29744.8|29755.5|29722.8|297
1612815600000|2021-02-08 20:20:00|29761.9|29741.9|29757.1|29737.1|29778.1|29745|29754.6|29721.2|318
1612815900000|2021-02-08 20:25:00|29758.4|29738.4|29761.4|29741.4|29780.9|29743.8|29756.7|29722.2|348
1612816200000|2021-02-08 20:30:00|29761.3|29741.3|29773.1|29723.1|29779.2|29742.5|29755.1|29722|348
1612816500000|2021-02-08 20:35:00|29773|29723|29754.5|29734.5|29778|29742.3|29753.5|29717.9|349
1612816800000|2021-02-08 20:40:00|29754.3|29734.3|29776|29726|29780.1|29743.4|29753|29719|361
1612817100000|2021-02-08 20:45:00|29775.4|29725.4|29763.8|29743.8|29781.5|29747.3|29756.3|29722.9|328
1612817400000|2021-02-08 20:50:00|29766.3|29746.3|29786|29736|29802.3|29762.7|29756.4|29722.1|748
1612817700000|2021-02-08 20:55:00|29785.9|29735.9|29766.3|29716.3|29797.5|29747.5|29765.7|29715.7|568
1612818000000|2021-02-08 21:00:00|29769.4|29719.4|29772.8|29722.8|29777.1|29727.1|29757.7|29707.7|433
1612818300000|2021-02-08 21:05:00|29774.8|29724.8|29769.8|29719.8|29774.8|29724.8|29768|29718|344
1612818600000|2021-02-08 21:10:00|29767.9|29717.9|29772.7|29722.7|29775|29735.7|29755.3|29716.5|361
1612818900000|2021-02-08 21:15:00|29770.1|29720.1|29772.5|29722.5|29775|29738.7|29757.1|29719.7|268
1612819200000|2021-02-08 21:20:00|29773.4|29723.4|29774.2|29724.2|29774.7|29738.4|29756.7|29719.1|247
1612819500000|2021-02-08 21:25:00|29773|29723|29773.2|29723.2|29775.7|29739.9|29757.8|29722.3|214
1612819800000|2021-02-08 21:30:00|29774.1|29724.1|29774.5|29724.5|29775.9|29725.9|29770.3|29720.3|226
1612820100000|2021-02-08 21:35:00|29775.4|29725.4|29774.5|29724.5|29775.9|29725.9|29771.1|29721.1|259
1612820400000|2021-02-08 21:40:00|29774.4|29724.4|29773.9|29723.9|29777.1|29727.1|29771.4|29721.4|247
1612820700000|2021-02-08 21:45:00|29774.4|29724.4|29771.3|29721.3|29780.1|29730.1|29769.5|29719.5|313
1612821000000|2021-02-08 21:50:00|29771.2|29721.2|29770.9|29720.9|29774.7|29724.7|29764|29714|286
1612821300000|2021-02-08 21:55:00|29771.3|29721.3|29790.3|29709.2|29796.6|29728.7|29766.4|29707.7|386
1612821600000|2021-02-08 22:00:00|29795.5|29713.1|29794.6|29705.3|29798.6|29715.8|29791|29705.3|32
1612821900000|2021-02-08 22:05:00|29802.6|29685.6|29811.2|29697.6|29813.8|29716.9|29782.2|29678.1|152
1612822200000|2021-02-08 22:10:00|29801|29707.3|29796.4|29705.9|29815.3|29720.4|29777.2|29690.2|214
1612822500000|2021-02-08 22:15:00|29795.6|29706.5|29798.5|29715.2|29812.2|29721.5|29771.5|29692.6|208
1612822800000|2021-02-08 22:20:00|29801.1|29713.6|29803.4|29696.2|29813.5|29717|29771|29692.2|240
1612823100000|2021-02-08 22:25:00|29802.8|29696.8|29787.4|29708.5|29815.7|29713.8|29775.1|29687.6|151
1612823400000|2021-02-08 22:30:00|29790.9|29706.2|29806.2|29702.5|29811.9|29717.5|29776|29696.8|244
1612823700000|2021-02-08 22:35:00|29801.5|29705.9|29782|29717|29814.3|29720.1|29773.1|29692.2|186
1612824000000|2021-02-08 22:40:00|29780.6|29717.6|29796.4|29713.1|29818.4|29720.6|29773.1|29695.5|302
1612824300000|2021-02-08 22:45:00|29778.7|29720.6|29805.9|29709.1|29819.8|29720.6|29778.7|29698.5|287
1612824600000|2021-02-08 22:50:00|29805|29710|29795.3|29710.3|29812.7|29715|29784.9|29700.1|279
1612824900000|2021-02-08 22:55:00|29797.4|29708.7|29799.4|29704.8|29820.7|29714|29792.6|29698.8|251
1612825200000|2021-02-08 23:00:00|29799.3|29706.2|29781|29715|29809.7|29723.9|29774.5|29673.2|433
1612825500000|2021-02-08 23:05:00|29782|29716|29792.4|29716.1|29800.2|29723.9|29774.5|29713.9|191
1612825800000|2021-02-08 23:10:00|29788.3|29718.6|29797.9|29715.1|29810|29723.9|29773.9|29707.8|250
1612826100000|2021-02-08 23:15:00|29799|29714.3|29801.4|29714.2|29807.8|29724.5|29780.8|29709.7|214
1612826400000|2021-02-08 23:20:00|29801.1|29713.9|29799.4|29721.1|29805|29723.2|29785.3|29710.5|276
1612826700000|2021-02-08 23:25:00|29799.2|29720.5|29804.6|29721.4|29809|29728.8|29785.8|29714.5|307
1612827000000|2021-02-08 23:30:00|29806.1|29720.4|29801.5|29719.6|29813|29728.4|29787.4|29715|266
1612827300000|2021-02-08 23:35:00|29800.7|29719.8|29798.3|29718.7|29805.3|29727|29777|29713|252
1612827600000|2021-02-08 23:40:00|29789.7|29722.9|29790.9|29720.6|29805.7|29725.1|29782.5|29714.4|297
1612827900000|2021-02-08 23:45:00|29790.7|29720.8|29787.6|29714.9|29800.1|29721.7|29780.5|29709.3|301
1612828200000|2021-02-08 23:50:00|29782.9|29717.1|29789.6|29715.5|29798.4|29723|29777.6|29709.9|288
1612828500000|2021-02-08 23:55:00|29789.1|29716|29780.5|29716.8|29799.7|29722.6|29776.9|29707|288
1612828800000|2021-02-09 00:00:00|29781.9|29715.8|29790.2|29722.7|29791.1|29728.4|29777.9|29715.7|418
1612829100000|2021-02-09 00:05:00|29792.9|29723.3|29780.3|29714.9|29793|29726.7|29774.5|29711.6|418
1612829400000|2021-02-09 00:10:00|29776.8|29714.1|29770|29714.4|29785.5|29719.2|29770|29707.6|353
1612829700000|2021-02-09 00:15:00|29773|29711.9|29776.9|29713.9|29783.1|29719.1|29767.4|29709.2|370
1612830000000|2021-02-09 00:20:00|29775.7|29714.3|29773|29710.4|29786|29716.9|29768.9|29708.2|321
1612830300000|2021-02-09 00:25:00|29772.6|29710.8|29775.6|29713.6|29784.5|29716.7|29763.8|29707.7|343
1612830600000|2021-02-09 00:30:00|29776.6|29712.4|29768.9|29703.5|29779.4|29713.3|29762.2|29701.6|477
1612830900000|2021-02-09 00:35:00|29769.1|29704.5|29773.8|29705.2|29779.2|29712.7|29765.6|29703.6|360
1612831200000|2021-02-09 00:40:00|29773.2|29705.9|29772|29707|29780.3|29714|29763.2|29702.1|356
1612831500000|2021-02-09 00:45:00|29767.8|29708.3|29773.5|29709.4|29779.2|29712.7|29764.3|29704.3|341
1612831800000|2021-02-09 00:50:00|29773.7|29708.8|29773.1|29704.3|29778.4|29713|29761.4|29699.8|380
1612832100000|2021-02-09 00:55:00|29774.9|29704.9|29769.8|29705|29774.9|29706.7|29760.1|29695.6|467
1612832400000|2021-02-09 01:00:00|29771.5|29703.9|29758.2|29704.7|29774.1|29709.4|29757|29691.5|535
1612832700000|2021-02-09 01:05:00|29763.3|29701|29769|29705|29774.7|29710.6|29758.6|29697.8|374
1612833000000|2021-02-09 01:10:00|29770.5|29707.7|29771|29706.5|29777.9|29710.6|29758.7|29698.9|419
1612833300000|2021-02-09 01:15:00|29770.5|29707.2|29765.2|29696.3|29774.3|29708.7|29757.9|29695.2|461
1612833600000|2021-02-09 01:20:00|29765.6|29696.7|29760.3|29701.8|29771.5|29706.4|29752.8|29692.3|552
1612833900000|2021-02-09 01:25:00|29760.5|29700.8|29758.3|29690.1|29764|29702.2|29751.3|29688.7|500
1612834200000|2021-02-09 01:30:00|29757.1|29691.3|29757.6|29695.6|29768.9|29705.9|29746.8|29688.4|548
1612834500000|2021-02-09 01:35:00|29757.9|29694.8|29767.9|29695.9|29767.9|29703.8|29749.8|29688|415
1612834800000|2021-02-09 01:40:00|29765.7|29697.3|29767.4|29699.3|29773.6|29708.3|29753.2|29693.5|367
1612835100000|2021-02-09 01:45:00|29768|29699|29764.8|29697.4|29769.9|29703.7|29755.4|29692.9|453
1612835400000|2021-02-09 01:50:00|29763.8|29698.8|29766.1|29695.7|29769|29705.2|29758.6|29695.3|408
1612835700000|2021-02-09 01:55:00|29766.6|29696|29768.3|29699.3|29773.1|29706.1|29753.6|29693.7|459
1612836000000|2021-02-09 02:00:00|29767.3|29700.2|29760.8|29689.1|29767.7|29701.4|29748.7|29686.6|582
1612836300000|2021-02-09 02:05:00|29756.9|29691.4|29754.9|29690.4|29762.2|29698.1|29743.8|29685.3|458
1612836600000|2021-02-09 02:10:00|29753.2|29687.8|29721.3|29666.2|29754|29695.6|29719.8|29659.6|746
1612836900000|2021-02-09 02:15:00|29721.2|29666.4|29716.3|29666.1|29728.8|29671.7|29713.6|29656.2|634
1612837200000|2021-02-09 02:20:00|29718.9|29658.7|29712.4|29657.6|29723.7|29670.7|29708.7|29655.1|581
1612837500000|2021-02-09 02:25:00|29712.2|29658.1|29708.2|29658.2|29714.3|29660.7|29704|29648.9|639
1612837800000|2021-02-09 02:30:00|29707|29657|29704.4|29654.4|29711.3|29659.5|29703.6|29651.6|532
1612838100000|2021-02-09 02:35:00|29702.9|29652.7|29705.4|29655.4|29710.4|29657.6|29700.7|29649.8|566
1612838400000|2021-02-09 02:40:00|29705.3|29655.3|29705.9|29655.9|29710.1|29657.8|29701.9|29651|531
1612838700000|2021-02-09 02:45:00|29703.2|29653.2|29703.4|29653.4|29709.1|29657.8|29701.5|29648.3|558
1612839000000|2021-02-09 02:50:00|29703|29653|29704.6|29654.6|29709|29657|29698.8|29647.7|639
1612839300000|2021-02-09 02:55:00|29704.5|29654.5|29703.2|29653.2|29707.5|29655.6|29700.4|29650.4|653
1612839600000|2021-02-09 03:00:00|29703.8|29653.8|29702.2|29652.2|29712|29656.9|29699.6|29649.6|641
1612839900000|2021-02-09 03:05:00|29701.8|29651.8|29705|29655|29711|29657.2|29699.9|29649.9|386
1612840200000|2021-02-09 03:10:00|29705.1|29655.1|29706.7|29656.7|29711.6|29658.9|29701.9|29651.9|406
1612840500000|2021-02-09 03:15:00|29707.1|29657.1|29703.3|29653.3|29708.1|29657.9|29701.3|29651.3|493
1612840800000|2021-02-09 03:20:00|29702.1|29652.1|29704.6|29654.6|29708.5|29658.5|29700.9|29650.9|450
1612841100000|2021-02-09 03:25:00|29705|29655|29702.5|29652.5|29710.1|29658.7|29700.6|29646.5|476
1612841400000|2021-02-09 03:30:00|29702.7|29652.7|29706.4|29656.4|29710.2|29658.1|29700.4|29650.4|406
1612841700000|2021-02-09 03:35:00|29706.3|29656.3|29706.1|29654.8|29714|29659.4|29702|29652|480
1612842000000|2021-02-09 03:40:00|29705.8|29654.5|29706.9|29653.4|29713.4|29660.8|29701.7|29650.8|703
1612842300000|2021-02-09 03:45:00|29706.7|29654.1|29709.7|29658.1|29717.6|29659.1|29702.7|29649.6|529
1612842600000|2021-02-09 03:50:00|29708.6|29658.6|29706|29654.8|29717.1|29658.9|29701.8|29651.2|441
1612842900000|2021-02-09 03:55:00|29705.7|29654.4|29709.8|29657.7|29714.9|29660.1|29702.9|29648.9|518
1612843200000|2021-02-09 04:00:00|29709|29656.8|29709.4|29659.4|29713.2|29660.7|29702.5|29652.4|540
1612843500000|2021-02-09 04:05:00|29710.1|29659.8|29709.4|29659.4|29718.2|29662.7|29704.3|29652.6|399
1612843800000|2021-02-09 04:10:00|29709.5|29659.5|29708|29658|29715.1|29662.3|29704|29649.4|364
1612844100000|2021-02-09 04:15:00|29706.8|29656.8|29707.9|29657.9|29715.2|29661.3|29702.1|29652.1|505
1612844400000|2021-02-09 04:20:00|29707.6|29657.6|29709.6|29656.6|29717|29660.3|29703.9|29653.9|361
1612844700000|2021-02-09 04:25:00|29707.6|29657.6|29705.8|29653.9|29712.1|29658.2|29700.7|29649.8|433
1612845000000|2021-02-09 04:30:00|29704.7|29654.7|29703.6|29653.6|29707.2|29656.4|29701.6|29649.5|276
1612845300000|2021-02-09 04:35:00|29703.7|29651.3|29705.2|29655.2|29708.6|29656.4|29701.9|29648.5|300
1612845600000|2021-02-09 04:40:00|29706.6|29656.6|29704.8|29654.8|29712.7|29658|29702.9|29652.1|402
1612845900000|2021-02-09 04:45:00|29705.1|29655.1|29706.5|29656.5|29710.7|29658.2|29703.7|29650.3|429
1612846200000|2021-02-09 04:50:00|29706.6|29656.6|29706.7|29656.7|29712.6|29658.8|29703.5|29652.8|322
1612846500000|2021-02-09 04:55:00|29704.7|29654.7|29713.5|29659.8|29717.2|29662.3|29703.6|29653.1|467
1612846800000|2021-02-09 05:00:00|29709.1|29659.1|29705.5|29654.6|29716|29661.6|29702.2|29652.2|412
1612847100000|2021-02-09 05:05:00|29706|29654.7|29711|29654.9|29712.5|29658.9|29702.5|29650.4|371
1612847400000|2021-02-09 05:10:00|29711.4|29655.3|29704.1|29654.1|29712.1|29658.1|29700|29649.2|453
1612847700000|2021-02-09 05:15:00|29704|29654|29704.3|29654.3|29710.5|29659|29702.7|29651.8|432
1612848000000|2021-02-09 05:20:00|29705.2|29655.2|29703.8|29653.8|29708.2|29657.9|29701.9|29651|296
1612848300000|2021-02-09 05:25:00|29704|29654|29705.3|29655.3|29710.4|29657.2|29701.4|29651.4|346
1612848600000|2021-02-09 05:30:00|29706.1|29656.1|29703|29653|29707.3|29657.3|29700.8|29650.8|437
1612848900000|2021-02-09 05:35:00|29703.1|29653.1|29708.6|29658.6|29711.1|29659.6|29702.2|29652.2|367
1612849200000|2021-02-09 05:40:00|29709|29659|29705.6|29655.6|29709.4|29659.4|29700.8|29650.8|434
1612849500000|2021-02-09 05:45:00|29705.9|29655.9|29704.5|29654.5|29709.7|29658|29698|29648|379
1612849800000|2021-02-09 05:50:00|29704.8|29654.8|29706.1|29655.9|29710.3|29656.8|29699.7|29649.7|354
1612850100000|2021-02-09 05:55:00|29705.9|29656|29705.7|29655.7|29710|29656.9|29699.5|29649.5|470
1612850400000|2021-02-09 06:00:00|29705.3|29655.3|29704.6|29654.6|29711.6|29661.6|29702.2|29652.2|611
1612850700000|2021-02-09 06:05:00|29703.9|29653.9|29705.5|29655.5|29707.1|29657.1|29701.4|29651.4|421
1612851000000|2021-02-09 06:10:00|29705.3|29655.3|29703.3|29653.3|29706.9|29656.9|29700.7|29650.7|383
1612851300000|2021-02-09 06:15:00|29703.8|29653.8|29702.5|29652.5|29704.7|29654.7|29696.9|29646.9|418
1612851600000|2021-02-09 06:20:00|29702.4|29652.4|29707.1|29657.1|29707.7|29657.7|29701.3|29651.3|381
1612851900000|2021-02-09 06:25:00|29707|29657|29705.2|29655.2|29712.1|29661.5|29702.1|29652.1|417
1612852200000|2021-02-09 06:30:00|29704.5|29654.5|29706.8|29656.8|29716.3|29666.3|29699.4|29649.4|589
1612852500000|2021-02-09 06:35:00|29706.4|29656.4|29703.1|29653.1|29707.5|29657.5|29699.4|29649.4|456
1612852800000|2021-02-09 06:40:00|29701|29651|29700.7|29650.7|29704.6|29654.6|29698.4|29648.4|437
1612853100000|2021-02-09 06:45:00|29701.1|29651.1|29702.2|29652.2|29704.9|29654.9|29700.1|29650.1|318
1612853400000|2021-02-09 06:50:00|29702.8|29652.8|29706.9|29656.9|29711|29661|29699.5|29649.5|475
1612853700000|2021-02-09 06:55:00|29706.4|29656.4|29697.9|29647.9|29715.7|29664.5|29697.4|29647.4|616
1612854000000|2021-02-09 07:00:00|29701.8|29651.8|29701.4|29651.4|29711.3|29661.3|29696.6|29646.6|524
1612854300000|2021-02-09 07:05:00|29700.9|29650.9|29699|29649|29706.1|29656.1|29697.4|29647.4|428
1612854600000|2021-02-09 07:10:00|29698.8|29648.8|29697|29647|29700.9|29650.9|29693.6|29643.6|489
1612854900000|2021-02-09 07:15:00|29696.7|29646.7|29695.1|29645.1|29699.1|29649.1|29680.3|29630.3|629
1612855200000|2021-02-09 07:20:00|29694.1|29644.1|29690.9|29640.9|29696.2|29660.5|29673.9|29637|698
1612855500000|2021-02-09 07:25:00|29691.1|29641.1|29695.2|29645.2|29701.9|29665|29676.7|29640.5|531
1612855800000|2021-02-09 07:30:00|29694.6|29644.6|29719.7|29669.7|29725.7|29675.7|29690|29644.6|615
1612856100000|2021-02-09 07:35:00|29719.8|29669.8|29735|29685|29736.5|29699.3|29705.9|29662.5|441
1612856400000|2021-02-09 07:40:00|29734.9|29684.9|29737.6|29687.6|29741.8|29705.3|29718.3|29681.9|483
1612856700000|2021-02-09 07:45:00|29737.4|29687.4|29747|29697|29756.9|29718.6|29720|29683.8|492
1612857000000|2021-02-09 07:50:00|29747.5|29697.5|29750.2|29700.2|29752.6|29717.4|29728.7|29690.3|459
1612857300000|2021-02-09 07:55:00|29750.9|29700.9|29753.3|29703.3|29756.2|29721.8|29727.2|29695.7|571
1612857600000|2021-02-09 08:00:00|29753.4|29703.4|29750.4|29730.4|29765.9|29730.9|29733.4|29698.1|826
1612857900000|2021-02-09 08:05:00|29749.9|29729.9|29761.7|29711.7|29767.3|29734.5|29742.5|29710.8|607
1612858200000|2021-02-09 08:10:00|29763.8|29713.8|29762.6|29742.6|29778.5|29743.2|29740.1|29705.3|628
1612858500000|2021-02-09 08:15:00|29762.8|29742.8|29806.6|29756.6|29813.8|29772.6|29761.6|29726.3|647
1612858800000|2021-02-09 08:20:00|29807.6|29757.6|29789.6|29769.6|29815.3|29779.3|29786.8|29751.8|651
1612859100000|2021-02-09 08:25:00|29789.7|29769.7|29801.3|29781.3|29811.9|29785.1|29786.5|29752.4|608
1612859400000|2021-02-09 08:30:00|29801.4|29781.4|29796.9|29776.9|29816.2|29781.8|29789.5|29758.5|628
1612859700000|2021-02-09 08:35:00|29797.4|29777.4|29786.6|29736.6|29811.8|29779.9|29771.1|29735.3|659
1612860000000|2021-02-09 08:40:00|29786.8|29736.8|29737.2|29687.2|29787.2|29749.7|29725.6|29685.7|670
1612860300000|2021-02-09 08:45:00|29737.9|29687.9|29712.6|29662.6|29738.4|29701.4|29693.3|29650.6|774
1612860600000|2021-02-09 08:50:00|29712.5|29662.5|29715.5|29665.5|29723.9|29681.9|29698.6|29657.5|584
1612860900000|2021-02-09 08:55:00|29715.6|29665.6|29690.8|29640.8|29716|29666|29690.8|29640.8|641
1612861200000|2021-02-09 09:00:00|29691.1|29641.1|29685.7|29635.7|29694.1|29657.3|29656.8|29622.2|723
1612861500000|2021-02-09 09:05:00|29685.6|29635.6|29688.3|29638.3|29693.6|29659.1|29667.1|29631.6|631
1612861800000|2021-02-09 09:10:00|29688.5|29638.5|29667|29617|29691.9|29657.5|29647.8|29609.5|711
1612862100000|2021-02-09 09:15:00|29666.9|29616.9|29687.4|29637.4|29690.9|29640.9|29665.7|29615.7|701
1612862400000|2021-02-09 09:20:00|29687.3|29637.3|29681|29631|29687.5|29652.4|29666.7|29623|660
1612862700000|2021-02-09 09:25:00|29680.8|29630.8|29693.5|29643.5|29706.8|29663.9|29668.3|29630.8|645
1612863000000|2021-02-09 09:30:00|29693.7|29643.7|29672.2|29622.2|29693.9|29650.3|29656.2|29620.8|591
1612863300000|2021-02-09 09:35:00|29672.4|29622.4|29674|29624|29694.2|29654.9|29655.4|29621.3|620
1612863600000|2021-02-09 09:40:00|29671.7|29621.7|29657.1|29637.1|29684.4|29647.8|29652.6|29617.5|728
1612863900000|2021-02-09 09:45:00|29657|29637|29640.9|29620.9|29675.7|29639.1|29639|29605.2|576
1612864200000|2021-02-09 09:50:00|29640.2|29620.2|29641.9|29621.9|29658.8|29625|29637.3|29604.4|407
1612864500000|2021-02-09 09:55:00|29641.2|29621.2|29653.3|29603.3|29655.2|29622.9|29612.6|29579.5|794
1612864800000|2021-02-09 10:00:00|29654|29604|29623.3|29603.3|29654.9|29619.4|29621.5|29587.7|667
1612865100000|2021-02-09 10:05:00|29622.5|29602.5|29627.9|29607.9|29646.9|29612.1|29622.5|29590.5|548
1612865400000|2021-02-09 10:10:00|29628.1|29608.1|29662.8|29612.8|29663.3|29613.3|29626.3|29593.4|554
1612865700000|2021-02-09 10:15:00|29662.5|29612.5|29639.3|29619.3|29662.7|29623.2|29623.7|29591.8|553
1612866000000|2021-02-09 10:20:00|29639.5|29619.5|29645.4|29625.4|29658.1|29626.2|29637.4|29608|383
1612866300000|2021-02-09 10:25:00|29645.2|29625.2|29645.9|29625.9|29669.6|29635|29644.3|29615.8|387
1612866600000|2021-02-09 10:30:00|29646.2|29626.2|29640.5|29620.5|29648.2|29628.2|29639.6|29619.6|467
1612866900000|2021-02-09 10:35:00|29640.1|29620.1|29621.3|29601.3|29641.8|29621.8|29619.4|29586.3|563
1612867200000|2021-02-09 10:40:00|29634.8|29584.8|29627.8|29607.8|29647.9|29613.5|29618.3|29583.2|510
1612867500000|2021-02-09 10:45:00|29628.1|29608.1|29627.6|29607.6|29646.2|29611.6|29624.2|29589.8|372
1612867800000|2021-02-09 10:50:00|29627.5|29607.5|29626.6|29606.6|29644.5|29608.3|29618.5|29586.8|447
1612868100000|2021-02-09 10:55:00|29626.4|29606.4|29638.7|29618.7|29654.9|29622|29620.1|29585.7|700
1612868400000|2021-02-09 11:00:00|29637|29617|29666.5|29616.5|29668|29633.7|29636.5|29602.2|595
1612868700000|2021-02-09 11:05:00|29666.7|29616.7|29649.7|29629.7|29668|29634.5|29645.8|29615.2|538
1612869000000|2021-02-09 11:10:00|29650.1|29630.1|29670.5|29650.5|29688.7|29656.7|29648.3|29619.9|609
1612869300000|2021-02-09 11:15:00|29671.2|29651.2|29673.7|29623.7|29682.6|29652.2|29663.4|29623|524
1612869600000|2021-02-09 11:20:00|29673.4|29623.4|29660.7|29640.7|29679.9|29646.2|29658.5|29620.2|475
1612869900000|2021-02-09 11:25:00|29663.3|29643.3|29678.6|29628.6|29679.9|29644.9|29657.4|29618.1|458
1612870200000|2021-02-09 11:30:00|29679.6|29629.6|29661.2|29641.2|29680.4|29644.4|29658.7|29625.8|408
1612870500000|2021-02-09 11:35:00|29661.5|29641.5|29657.6|29637.6|29672.9|29643.2|29655.6|29621.2|400
1612870800000|2021-02-09 11:40:00|29657.8|29637.8|29645.2|29625.2|29658.6|29638.6|29644.7|29624.7|524
1612871100000|2021-02-09 11:45:00|29646.5|29626.5|29650.5|29630.5|29664.8|29633.3|29645.5|29609.8|412
1612871400000|2021-02-09 11:50:00|29650.7|29630.7|29643.9|29623.9|29654|29634|29643.3|29623.3|472
1612871700000|2021-02-09 11:55:00|29643.8|29623.8|29648.5|29628.5|29663.7|29630.8|29643.7|29609.3|408
1612872000000|2021-02-09 12:00:00|29648.3|29628.3|29648.7|29628.7|29664.1|29632.3|29645.7|29613.2|461
1612872300000|2021-02-09 12:05:00|29648.8|29628.8|29657.2|29637.2|29670.4|29640.9|29646|29619.6|544
1612872600000|2021-02-09 12:10:00|29657.5|29637.5|29657.1|29637.1|29663.1|29643.1|29653.4|29633.4|454
1612872900000|2021-02-09 12:15:00|29655.9|29635.9|29651.8|29631.8|29658.6|29638.6|29648.3|29628.3|422
1612873200000|2021-02-09 12:20:00|29651.6|29631.6|29648.3|29628.3|29652.3|29632.3|29642.7|29622.7|433
1612873500000|2021-02-09 12:25:00|29648.1|29628.1|29651.9|29631.9|29656.4|29636.4|29645.3|29625.3|440
1612873800000|2021-02-09 12:30:00|29652.7|29632.7|29647.9|29627.9|29656.7|29636.7|29644.9|29624.9|471
1612874100000|2021-02-09 12:35:00|29648.6|29628.6|29648.2|29628.2|29657.3|29637.3|29644.3|29624.3|440
1612874400000|2021-02-09 12:40:00|29645.6|29625.6|29656.8|29636.8|29660.8|29640.8|29645.6|29625.6|434
1612874700000|2021-02-09 12:45:00|29657|29637|29664.4|29644.4|29668.3|29648.3|29655.5|29635.5|466
1612875000000|2021-02-09 12:50:00|29664.1|29644.1|29655.3|29635.3|29664.1|29644.1|29650.1|29630.1|379
1612875300000|2021-02-09 12:55:00|29655.2|29635.2|29655.4|29635.4|29664.1|29644.1|29645|29625|641
1612875600000|2021-02-09 13:00:00|29655.2|29635.2|29669.2|29649.2|29670.6|29650.6|29647.9|29627.9|708
1612875900000|2021-02-09 13:05:00|29669.3|29649.3|29669.6|29649.6|29697.4|29665.2|29664.4|29634.9|680
1612876200000|2021-02-09 13:10:00|29669.5|29649.5|29661.8|29641.8|29681.9|29653.4|29660.9|29629|611
1612876500000|2021-02-09 13:15:00|29661.7|29641.7|29683.7|29663.7|29687.8|29667.8|29660.6|29632.5|691
1612876800000|2021-02-09 13:20:00|29684.9|29664.9|29675.5|29655.5|29698.7|29669.8|29675.2|29643.1|692
1612877100000|2021-02-09 13:25:00|29676.7|29656.7|29689.6|29669.6|29707.2|29673.3|29676.7|29649.3|695
1612877400000|2021-02-09 13:30:00|29689.4|29669.4|29732.5|29712.5|29750.3|29715.4|29686.1|29666.1|777
1612877700000|2021-02-09 13:35:00|29732.4|29712.4|29727.3|29707.3|29749.9|29728.9|29721.7|29692.3|703
1612878000000|2021-02-09 13:40:00|29727.2|29707.2|29710.6|29690.6|29743.2|29710.1|29708.8|29688.8|557
1612878300000|2021-02-09 13:45:00|29710.5|29690.5|29704.3|29684.3|29727.5|29702.6|29704.3|29671.1|620
1612878600000|2021-02-09 13:50:00|29704.1|29684.1|29690.9|29670.9|29718.9|29688.5|29687|29653.5|530
1612878900000|2021-02-09 13:55:00|29690.8|29670.8|29660.9|29640.9|29704.4|29675.4|29654.5|29619.1|767
1612879200000|2021-02-09 14:00:00|29662.1|29642.1|29673.2|29653.2|29688.2|29656.1|29651.2|29626.9|670
1612879500000|2021-02-09 14:05:00|29672.9|29652.9|29678.5|29658.5|29698.4|29666.9|29668.3|29634.5|589
1612879800000|2021-02-09 14:10:00|29678.3|29658.3|29669.9|29649.9|29698.3|29665.5|29667.5|29637|503
1612880100000|2021-02-09 14:15:00|29669.4|29649.4|29661.3|29641.3|29678.8|29650.7|29658.1|29628.8|613
1612880400000|2021-02-09 14:20:00|29661|29641|29688|29638|29695.2|29659.8|29657|29633.9|628
1612880700000|2021-02-09 14:25:00|29688.4|29638.4|29689.6|29669.6|29711.8|29676.1|29675.1|29637.7|591
1612881000000|2021-02-09 14:30:00|29690|29670|29669.3|29649.3|29706.5|29673.2|29667.2|29635.2|672
1612881300000|2021-02-09 14:35:00|29668.2|29648.2|29676.8|29656.8|29693.8|29659.1|29660.7|29631.6|651
1612881600000|2021-02-09 14:40:00|29677.4|29657.4|29691.3|29671.3|29724.7|29686.9|29676.1|29643.8|691
1612881900000|2021-02-09 14:45:00|29691.2|29671.2|29686.4|29666.4|29700.7|29676.9|29682.5|29650.7|629
1612882200000|2021-02-09 14:50:00|29684.8|29664.8|29690.7|29670.7|29706.3|29671.5|29676.7|29649.5|645
1612882500000|2021-02-09 14:55:00|29691|29671|29696|29676|29700.1|29680.1|29685.9|29665.9|629
1612882800000|2021-02-09 15:00:00|29695|29675|29682.2|29662.2|29695.2|29675.2|29680|29660|754
1612883100000|2021-02-09 15:05:00|29681.9|29661.9|29670.3|29650.3|29694.5|29674.5|29668.9|29634.6|773
1612883400000|2021-02-09 15:10:00|29670.2|29650.2|29635.4|29615.4|29670.7|29650.7|29635.2|29600.8|779
1612883700000|2021-02-09 15:15:00|29635.3|29615.3|29634.7|29614.7|29651.3|29620.2|29622|29587.5|703
1612884000000|2021-02-09 15:20:00|29634.1|29614.1|29617.5|29597.5|29635.7|29615.7|29612.7|29592.7|672
1612884300000|2021-02-09 15:25:00|29618|29598|29630.9|29610.9|29648.6|29616.2|29616.9|29583.9|670
1612884600000|2021-02-09 15:30:00|29630.7|29610.7|29637.6|29617.6|29638.8|29618.8|29626.8|29606.8|607
1612884900000|2021-02-09 15:35:00|29637.8|29617.8|29631.3|29611.3|29650.9|29618.9|29617.2|29583.3|723
1612885200000|2021-02-09 15:40:00|29631.7|29611.7|29608.6|29588.6|29646.5|29611.7|29608.6|29575|669
1612885500000|2021-02-09 15:45:00|29608.3|29588.3|29605.9|29585.9|29632.2|29597.3|29603.1|29578.5|643
1612885800000|2021-02-09 15:50:00|29605.8|29585.8|29613.3|29593.3|29623.6|29595.2|29600.2|29570.8|697
1612886100000|2021-02-09 15:55:00|29614.4|29594.4|29614.5|29594.5|29624|29604|29613.1|29593.1|739
1612886400000|2021-02-09 16:00:00|29613.9|29593.9|29622.6|29602.6|29629.8|29609.8|29608.7|29588.7|641
1612886700000|2021-02-09 16:05:00|29623.1|29603.1|29627.1|29607.1|29647.7|29614.4|29619|29586.1|592
1612887000000|2021-02-09 16:10:00|29627|29607|29630.6|29610.6|29647.7|29613.8|29624.1|29597.5|525
1612887300000|2021-02-09 16:15:00|29629.4|29609.4|29633.7|29613.7|29647.5|29614.6|29626.8|29597.5|482
1612887600000|2021-02-09 16:20:00|29633.6|29613.6|29631.8|29611.8|29634.5|29614.5|29627.9|29607.9|412
1612887900000|2021-02-09 16:25:00|29631.9|29611.9|29626.8|29606.8|29634.4|29614.4|29622.7|29602.7|500
1612888200000|2021-02-09 16:30:00|29626.6|29606.6|29626.9|29606.9|29627.5|29607.5|29620.3|29600.3|364
1612888500000|2021-02-09 16:35:00|29627.3|29607.3|29623.3|29603.3|29628.6|29608.6|29622|29602|405
1612888800000|2021-02-09 16:40:00|29623.4|29603.4|29615.4|29595.4|29623.4|29603.4|29611.1|29591.1|516
1612889100000|2021-02-09 16:45:00|29614.5|29594.5|29611.9|29591.9|29618.9|29598.9|29611.2|29591.2|475
1612889400000|2021-02-09 16:50:00|29612|29592|29605.3|29585.3|29613.7|29593.7|29605.3|29585.3|505
1612889700000|2021-02-09 16:55:00|29605.4|29585.4|29598.6|29578.6|29608|29588|29595.4|29575.4|552
1612890000000|2021-02-09 17:00:00|29598.8|29578.8|29599|29579|29616.8|29582.7|29597|29562|492
1612890300000|2021-02-09 17:05:00|29599.3|29579.3|29601.6|29581.6|29619.8|29587|29597.8|29562.8|598
1612890600000|2021-02-09 17:10:00|29601.5|29581.5|29597.5|29577.5|29620|29586.5|29596.4|29562.1|515
1612890900000|2021-02-09 17:15:00|29598|29578|29598.2|29578.2|29618|29584.2|29593.5|29558|452
1612891200000|2021-02-09 17:20:00|29598.4|29578.4|29602.3|29552.3|29614.4|29579.2|29584.6|29547.5|518
1612891500000|2021-02-09 17:25:00|29602.5|29552.5|29592.4|29572.4|29610.5|29575.6|29585|29552.5|446
1612891800000|2021-02-09 17:30:00|29592.8|29572.8|29600.3|29580.3|29615.9|29582.1|29590.9|29556.6|404
1612892100000|2021-02-09 17:35:00|29616.8|29566.8|29588.3|29568.3|29618.7|29583.2|29587.6|29558.9|383
1612892400000|2021-02-09 17:40:00|29587.3|29567.3|29580.8|29560.8|29612|29576.3|29579.7|29549.7|418
1612892700000|2021-02-09 17:45:00|29581.7|29561.7|29583.3|29563.3|29605.5|29573.6|29581.2|29555.5|456
1612893000000|2021-02-09 17:50:00|29585.3|29565.3|29595.5|29575.5|29605.8|29578.3|29583.1|29552.8|511
1612893300000|2021-02-09 17:55:00|29594.8|29574.8|29592.8|29572.8|29611.2|29575.8|29587.1|29555.6|537
1612893600000|2021-02-09 18:00:00|29592.5|29572.5|29588.6|29568.6|29607.4|29578.2|29585.4|29551.8|407
1612893900000|2021-02-09 18:05:00|29588.3|29568.3|29599.8|29579.8|29610.2|29582.7|29587|29558.5|429
1612894200000|2021-02-09 18:10:00|29599.6|29579.6|29593.5|29573.5|29602.5|29582.5|29592.1|29572.1|387
1612894500000|2021-02-09 18:15:00|29593.6|29573.6|29594.7|29574.7|29609.8|29579|29591.8|29559.8|258
1612894800000|2021-02-09 18:20:00|29594.9|29574.9|29595.7|29575.7|29600.5|29580.5|29591.6|29571.6|263
1612895100000|2021-02-09 18:25:00|29596.5|29576.5|29594.3|29574.3|29613.1|29579.3|29593.4|29563.1|210
1612895400000|2021-02-09 18:30:00|29594.2|29574.2|29601.2|29581.2|29616.5|29582.3|29594|29564.8|248
1612895700000|2021-02-09 18:35:00|29600.7|29580.7|29598.6|29578.6|29615.5|29582.6|29595.4|29564.8|262
1612896000000|2021-02-09 18:40:00|29598.3|29578.3|29595.5|29575.5|29610.5|29580.9|29592.2|29560.5|313
1612896300000|2021-02-09 18:45:00|29595.4|29575.4|29594.9|29574.9|29610.6|29578.2|29588.3|29559.4|386
1612896600000|2021-02-09 18:50:00|29594.8|29574.8|29593.3|29573.3|29597.8|29577.8|29592.7|29572.7|226
1612896900000|2021-02-09 18:55:00|29593.1|29573.1|29592.1|29572.1|29594.7|29574.7|29590.4|29570.4|276
1612897200000|2021-02-09 19:00:00|29592.2|29572.2|29585.1|29565.1|29604.4|29572.9|29583.9|29554|306
1612897500000|2021-02-09 19:05:00|29585|29565|29586.6|29566.6|29604|29570.9|29584.1|29550|257
1612897800000|2021-02-09 19:10:00|29586.5|29566.5|29585.5|29565.5|29602|29568.7|29584.1|29549.4|286
1612898100000|2021-02-09 19:15:00|29585.8|29565.8|29583.6|29563.6|29600.5|29568.5|29581.8|29547.4|326
1612898400000|2021-02-09 19:20:00|29583.8|29563.8|29573.6|29553.6|29598.8|29564.1|29573.6|29539.4|474
1612898700000|2021-02-09 19:25:00|29573.5|29553.5|29571.4|29551.4|29588.9|29555.5|29570|29537.5|519
1612899000000|2021-02-09 19:30:00|29571.3|29551.3|29560.8|29540.8|29586.2|29554.8|29557|29523|512
1612899300000|2021-02-09 19:35:00|29560.7|29540.7|29557.7|29537.7|29580.5|29545.8|29555.6|29522.1|445
1612899600000|2021-02-09 19:40:00|29557.9|29537.9|29560.6|29540.6|29576.5|29542.4|29556.5|29522.8|461
1612899900000|2021-02-09 19:45:00|29561.6|29541.6|29565.2|29545.2|29582.5|29548.9|29561|29528.8|459
1612900200000|2021-02-09 19:50:00|29564.8|29544.8|29556.3|29536.3|29580.3|29546.1|29555.9|29521|416
1612900500000|2021-02-09 19:55:00|29556.2|29536.2|29557|29537|29577|29542.5|29552.5|29518.6|472
1612900800000|2021-02-09 20:00:00|29574|29524|29558.4|29538.4|29574.1|29541.7|29555.9|29521|373
1612901100000|2021-02-09 20:05:00|29558.1|29538.1|29558.7|29538.7|29561.5|29541.5|29555.6|29535.6|358
1612901400000|2021-02-09 20:10:00|29559.5|29539.5|29570.2|29520.2|29572.4|29543.2|29553.7|29518.8|291
1612901700000|2021-02-09 20:15:00|29570.3|29520.3|29556.4|29536.4|29570.7|29537.3|29551|29517.1|341
1612902000000|2021-02-09 20:20:00|29556|29536|29560.4|29540.4|29578.1|29543.8|29553.4|29521.3|339
1612902300000|2021-02-09 20:25:00|29560.6|29540.6|29560.2|29540.2|29579.2|29545.3|29559.2|29525.4|327
1612902600000|2021-02-09 20:30:00|29560.3|29540.3|29558.9|29538.9|29577.8|29544|29558.2|29523.3|284
1612902900000|2021-02-09 20:35:00|29559.2|29539.2|29575.3|29525.3|29576.2|29541|29556.7|29521.6|301
1612903200000|2021-02-09 20:40:00|29575.4|29525.4|29557.8|29537.8|29577.8|29545.3|29556.8|29523.5|240
1612903500000|2021-02-09 20:45:00|29558.5|29538.5|29559.8|29539.8|29577.6|29544.2|29557.2|29522.8|258
1612903800000|2021-02-09 20:50:00|29562.4|29542.4|29561.9|29541.9|29576.9|29544.3|29558.5|29524.8|306
1612904100000|2021-02-09 20:55:00|29562.1|29542.1|29567.8|29547.8|29583.4|29551|29559.2|29525.2|453
1612904400000|2021-02-09 21:00:00|29567.5|29547.5|29571.2|29551.2|29589.3|29556.7|29566.5|29532|412
1612904700000|2021-02-09 21:05:00|29572.3|29552.3|29568|29548|29591.5|29558.8|29566.4|29530.8|401
1612905000000|2021-02-09 21:10:00|29588.9|29538.9|29580.3|29530.3|29588.9|29550.5|29565|29529.4|270
1612905300000|2021-02-09 21:15:00|29582|29532|29564.6|29544.6|29584.2|29549.5|29564.4|29529.3|211
1612905600000|2021-02-09 21:20:00|29566|29546|29566.1|29546.1|29586|29548.3|29564|29530|214
1612905900000|2021-02-09 21:25:00|29581.3|29531.3|29576.5|29526.5|29584.2|29549.2|29560.6|29526|358
1612906200000|2021-02-09 21:30:00|29576.1|29526.1|29577.2|29527.2|29580.1|29545.5|29562.1|29526.1|224
1612906500000|2021-02-09 21:35:00|29577.6|29527.6|29581.1|29531.1|29586.7|29550.5|29565.2|29526.5|290
1612906800000|2021-02-09 21:40:00|29581.9|29531.9|29569.3|29519.3|29584|29546.5|29562.8|29516.7|290
1612907100000|2021-02-09 21:45:00|29569.4|29519.4|29567.7|29517.7|29571.8|29521.8|29563.3|29513.3|254
1612907400000|2021-02-09 21:50:00|29567.6|29517.6|29564.2|29514.2|29573.3|29522.1|29563.1|29510.8|291
1612907700000|2021-02-09 21:55:00|29563.6|29513.6|29566.5|29513.8|29590.9|29517.2|29558|29496.9|906
1612908000000|2021-02-09 22:00:00|29565|29513.2|29624.9|29514.5|29626.9|29517.6|29565|29503.6|61
1612908300000|2021-02-09 22:05:00|29628.3|29511.3|29637.2|29520.2|29642.1|29525.1|29602.3|29496.3|154
1612908600000|2021-02-09 22:10:00|29634.1|29517.1|29624.1|29520.7|29639.4|29522.4|29602.3|29501.8|256
1612908900000|2021-02-09 22:15:00|29623.9|29520.5|29626.2|29517.1|29642.1|29526.7|29607.3|29505.8|313
1612909200000|2021-02-09 22:20:00|29623.4|29518.6|29614.5|29523.3|29646.6|29529.6|29611.6|29515.6|133
1612909500000|2021-02-09 22:25:00|29617.8|29523.2|29627.7|29526.3|29652.7|29535.7|29608.1|29516.6|214
1612909800000|2021-02-09 22:30:00|29638.4|29521.4|29635.8|29518.8|29640|29535.9|29613|29516.6|266
1612910100000|2021-02-09 22:35:00|29636|29519|29629.5|29512.5|29640.1|29524.3|29613.6|29511|230
1612910400000|2021-02-09 22:40:00|29628.9|29513.6|29633|29516|29639.1|29525.8|29613.5|29509|182
1612910700000|2021-02-09 22:45:00|29622.6|29507.1|29622.7|29514.5|29639.3|29522.3|29614.1|29506.7|193
1612911000000|2021-02-09 22:50:00|29627.7|29512.1|29631.5|29520.9|29636.8|29520.9|29607.5|29511.5|163
1612911300000|2021-02-09 22:55:00|29626.6|29512|29623.7|29512.9|29639|29522|29616.5|29499.5|238
1612911600000|2021-02-09 23:00:00|29624.3|29512|29627|29527|29639.8|29530.3|29617.3|29512|406
1612911900000|2021-02-09 23:05:00|29625.8|29526.3|29629.8|29533.1|29637|29538|29615.9|29520.2|258
1612912200000|2021-02-09 23:10:00|29629.2|29531.3|29626.7|29528|29634.2|29541.1|29610.8|29521.1|282
1612912500000|2021-02-09 23:15:00|29626.8|29527.9|29629.9|29522|29635.3|29542.1|29615.8|29517.8|286
1612912800000|2021-02-09 23:20:00|29630.5|29521.9|29624.7|29525.5|29638.3|29535.3|29610.8|29512.3|281
1612913100000|2021-02-09 23:25:00|29627|29524.2|29629.2|29521.9|29640|29536.8|29613.3|29517|253
1612913400000|2021-02-09 23:30:00|29627.6|29521|29634.5|29517.5|29638.9|29533.5|29616.1|29513.5|351
1612913700000|2021-02-09 23:35:00|29634|29517.3|29628.5|29541.4|29637|29549.8|29610.6|29516.7|349
1612914000000|2021-02-09 23:40:00|29626|29542.7|29635.8|29523.3|29638|29550.2|29610.9|29521|401
1612914300000|2021-02-09 23:45:00|29634.8|29522.8|29623.3|29538.5|29637.1|29549|29605|29522.1|372
1612914600000|2021-02-09 23:50:00|29625.9|29536.9|29629|29531.1|29641.1|29553|29613.4|29523.9|420
1612914900000|2021-02-09 23:55:00|29628.9|29529.8|29633.8|29532.5|29641.3|29548|29610.4|29522.9|425
1612915200000|2021-02-10 00:00:00|29633.6|29532.7|29620.9|29529.6|29645.2|29542.4|29611.3|29519|566
1612915500000|2021-02-10 00:05:00|29624.7|29528|29617.3|29544.2|29635.7|29549.9|29605.6|29522.8|440
1612915800000|2021-02-10 00:10:00|29620.9|29539.5|29630.8|29524.4|29639|29546.8|29606.6|29519.2|497
1612916100000|2021-02-10 00:15:00|29630.3|29524|29627.9|29537.5|29642.2|29548.5|29610.3|29520.4|416
1612916400000|2021-02-10 00:20:00|29627.7|29537.9|29625.6|29524.2|29636.7|29545.3|29609.8|29511.7|482
1612916700000|2021-02-10 00:25:00|29624.8|29523.8|29626.9|29532.1|29640.5|29540.3|29614.1|29517.7|485
1612917000000|2021-02-10 00:30:00|29624.9|29534.7|29622.7|29544.6|29636.4|29551.3|29612.9|29517|416
1612917300000|2021-02-10 00:35:00|29621|29553.7|29625|29537|29640|29553.7|29614.5|29522.3|366
1612917600000|2021-02-10 00:40:00|29629.4|29530.7|29639.6|29539.4|29644.3|29550.3|29615.1|29528.4|483
1612917900000|2021-02-10 00:45:00|29626.7|29544.3|29635.6|29534.4|29644.5|29553|29615.2|29524.1|643
1612918200000|2021-02-10 00:50:00|29635|29530.6|29620.2|29536.6|29640.8|29556.2|29608.1|29522.7|655
1612918500000|2021-02-10 00:55:00|29619|29540.3|29637.2|29528.6|29649.2|29555.7|29617|29525.2|502
1612918800000|2021-02-10 01:00:00|29636.4|29529.7|29597.4|29529|29637.4|29543.2|29596.9|29517|573
1612919100000|2021-02-10 01:05:00|29603|29531.2|29600.5|29541.2|29613|29547.7|29594.2|29523|555
1612919400000|2021-02-10 01:10:00|29601.3|29539.5|29607.2|29550.1|29612|29552.1|29594.2|29533.4|639
1612919700000|2021-02-10 01:15:00|29609.3|29547.4|29601.8|29533.1|29610.6|29550.2|29591|29531.7|696
1612920000000|2021-02-10 01:20:00|29601.5|29532.5|29601.6|29541.1|29604.1|29545.3|29591.4|29531.3|618
1612920300000|2021-02-10 01:25:00|29602.1|29540.1|29608.1|29529.4|29608.1|29552.1|29593.4|29529.4|388
1612920600000|2021-02-10 01:30:00|29608|29534.3|29599.6|29537.3|29608|29551.5|29592.5|29532.5|744
1612920900000|2021-02-10 01:35:00|29601.8|29541.1|29600|29536.6|29605.3|29548.4|29591.4|29533.2|724
1612921200000|2021-02-10 01:40:00|29599.7|29536.5|29595.9|29533.8|29604.1|29545.5|29589.6|29527.1|593
1612921500000|2021-02-10 01:45:00|29595|29533.5|29591.7|29529.3|29595.9|29535.9|29581.6|29525.9|637
1612921800000|2021-02-10 01:50:00|29591.3|29529.9|29582.4|29528.4|29594|29536.8|29579.5|29525.1|615
1612922100000|2021-02-10 01:55:00|29584.6|29525.9|29580.1|29530|29588.1|29534.8|29575.5|29520.8|795
1612922400000|2021-02-10 02:00:00|29580.9|29529.9|29573|29519.5|29584|29533.5|29572.3|29516.7|695
1612922700000|2021-02-10 02:05:00|29574.5|29522|29580.3|29529.2|29585.1|29534.1|29571.3|29514.3|742
1612923000000|2021-02-10 02:10:00|29580.6|29529.9|29577.8|29527.8|29595.7|29536.9|29571.9|29515.2|959
1612923300000|2021-02-10 02:15:00|29577.5|29527.5|29574.7|29524.6|29582|29529.8|29572.8|29519.9|711
1612923600000|2021-02-10 02:20:00|29577.7|29525.4|29578.6|29522.1|29592.1|29537.5|29569.7|29516.4|815
1612923900000|2021-02-10 02:25:00|29578.2|29524.1|29575.6|29522.8|29586.3|29533|29570.1|29516|999
1612924200000|2021-02-10 02:30:00|29575.1|29522.2|29571.7|29521.7|29582.6|29529.3|29568|29515|704
1612924500000|2021-02-10 02:35:00|29571|29520.2|29564.5|29514.5|29574.4|29523.9|29557.3|29505.4|828
1612924800000|2021-02-10 02:40:00|29565.6|29515.6|29563.5|29513.5|29569|29518.5|29561|29511|600
1612925100000|2021-02-10 02:45:00|29565.6|29515.6|29564.1|29514.1|29568|29516.3|29558.7|29508.7|436
1612925400000|2021-02-10 02:50:00|29564.2|29514.2|29565|29515|29567.4|29516.9|29562.9|29511.8|460
1612925700000|2021-02-10 02:55:00|29564.7|29514.7|29563.6|29513.6|29567.4|29516.6|29559.7|29508.6|478
1612926000000|2021-02-10 03:00:00|29564.1|29514.1|29562.2|29512.2|29566.2|29516.2|29559.1|29502.5|629
1612926300000|2021-02-10 03:05:00|29562.8|29512.8|29559.6|29509.6|29564|29514|29554|29504|843
1612926600000|2021-02-10 03:10:00|29560.3|29510.3|29558.8|29508.8|29562.1|29512.1|29554.6|29504.6|481
1612926900000|2021-02-10 03:15:00|29559.1|29509.1|29559.4|29509.4|29561.6|29511.6|29552.6|29502.6|439
1612927200000|2021-02-10 03:20:00|29559.2|29509.2|29558.9|29508.9|29560.9|29510.9|29551.9|29496.5|483
1612927500000|2021-02-10 03:25:00|29559.1|29509.1|29559.5|29509.5|29561.3|29511.3|29551.9|29501.9|445
1612927800000|2021-02-10 03:30:00|29559.4|29509.4|29558.9|29508.9|29561.9|29511.9|29552|29502|466
1612928100000|2021-02-10 03:35:00|29558.4|29508.4|29559.5|29509.5|29561.5|29511.5|29552.9|29502.9|472
1612928400000|2021-02-10 03:40:00|29559.2|29509.2|29558.8|29508.8|29561.3|29511.3|29554.7|29504.7|367
1612928700000|2021-02-10 03:45:00|29559|29509|29560.1|29510.1|29561.9|29511.9|29555.7|29505.7|384
1612929000000|2021-02-10 03:50:00|29560|29510|29558.8|29508.8|29561.3|29524.8|29544.8|29503.6|438
1612929300000|2021-02-10 03:55:00|29559|29509|29562.8|29512.8|29565.4|29515.4|29556.5|29505.6|419
1612929600000|2021-02-10 04:00:00|29562.4|29512.4|29561.5|29511.5|29565.2|29515.2|29557.3|29507|420
1612929900000|2021-02-10 04:05:00|29561.7|29511.7|29563.4|29513.4|29565.3|29515.3|29556.2|29506.2|433
1612930200000|2021-02-10 04:10:00|29563.3|29513.3|29563.1|29513.1|29564.8|29514.8|29556|29506|500
1612930500000|2021-02-10 04:15:00|29561.8|29511.8|29562.4|29512.4|29564.1|29514.1|29557.3|29507.3|338
1612930800000|2021-02-10 04:20:00|29562|29512|29558.4|29508.4|29565.9|29515.9|29554|29503.6|663
1612931100000|2021-02-10 04:25:00|29558.8|29508.8|29560|29510|29562.9|29512.9|29553.6|29503.6|804
1612931400000|2021-02-10 04:30:00|29561.3|29511.3|29561.8|29511.8|29564.4|29514.4|29555.4|29504.7|606
1612931700000|2021-02-10 04:35:00|29563.2|29513.2|29559.4|29509.4|29564.4|29514.4|29555.5|29502.9|365
1612932000000|2021-02-10 04:40:00|29557.1|29507.1|29560.8|29510.8|29562.1|29512.1|29555.8|29505.8|349
1612932300000|2021-02-10 04:45:00|29560.7|29510.7|29559.7|29509.7|29562.9|29526.1|29545.5|29505.5|204
1612932600000|2021-02-10 04:50:00|29560.1|29510.1|29561.7|29511.7|29562.8|29512.8|29557.6|29507.6|247
1612932900000|2021-02-10 04:55:00|29561.6|29511.6|29560.4|29510.4|29562.3|29512.3|29554.3|29504.3|414
1612933200000|2021-02-10 05:00:00|29561.1|29511.1|29561.3|29511.3|29562.9|29512.9|29556|29506|371
1612933500000|2021-02-10 05:05:00|29561.2|29511.2|29564.1|29514.1|29564.9|29514.9|29557.5|29507.5|515
1612933800000|2021-02-10 05:10:00|29562.7|29512.7|29562|29512|29564.5|29514.5|29559.4|29508.1|576
1612934100000|2021-02-10 05:15:00|29561.8|29511.8|29562.5|29512.5|29565.4|29515.4|29559.1|29509.1|438
1612934400000|2021-02-10 05:20:00|29562.7|29512.7|29562.9|29512.9|29566.8|29516.8|29560.4|29510.4|325
1612934700000|2021-02-10 05:25:00|29562.8|29512.8|29560.5|29510.5|29564.3|29514.3|29559|29509|339
1612935000000|2021-02-10 05:30:00|29562.6|29512.6|29565.1|29515.1|29565.1|29515.1|29558.6|29508.6|325
1612935300000|2021-02-10 05:35:00|29564.6|29514.6|29561.8|29511.8|29564.9|29514.9|29555.8|29505.8|402
1612935600000|2021-02-10 05:40:00|29561|29511|29561.4|29511.4|29563.6|29513.6|29556.1|29503.2|507
1612935900000|2021-02-10 05:45:00|29562.2|29512.2|29562.3|29512.3|29563.4|29513.4|29553.1|29503.1|487
1612936200000|2021-02-10 05:50:00|29561.9|29511.9|29564.9|29514.9|29565.3|29515.3|29559.2|29504.9|296
1612936500000|2021-02-10 05:55:00|29564.2|29514.2|29567|29517|29568.3|29518.3|29560.5|29508.6|448
1612936800000|2021-02-10 06:00:00|29567.6|29517.6|29563.3|29513.3|29568.4|29518.4|29559.5|29509.5|562
1612937100000|2021-02-10 06:05:00|29563.8|29513.8|29563.2|29513.2|29564.6|29514.6|29561.6|29511.6|397
1612937400000|2021-02-10 06:10:00|29563.4|29513.4|29564.8|29514.8|29565.6|29515.6|29558.6|29508.6|652
1612937700000|2021-02-10 06:15:00|29564.7|29514.7|29570.3|29520.3|29571.3|29521.3|29562|29512|590
1612938000000|2021-02-10 06:20:00|29570.5|29520.5|29569.6|29519.6|29571.6|29521.6|29568.1|29518.1|468
1612938300000|2021-02-10 06:25:00|29570.1|29520.1|29581.6|29531.6|29583.4|29543.2|29562.3|29519|621
1612938600000|2021-02-10 06:30:00|29581.4|29531.4|29579.6|29529.6|29582.3|29543|29563|29527.7|598
1612938900000|2021-02-10 06:35:00|29579|29529|29570.5|29520.5|29580.4|29540.7|29560.5|29510.5|755
1612939200000|2021-02-10 06:40:00|29570.6|29520.6|29571.7|29521.7|29574|29524|29566.4|29516.4|585
1612939500000|2021-02-10 06:45:00|29572.2|29522.2|29573.4|29523.4|29576.2|29526.2|29570.4|29520.4|566
1612939800000|2021-02-10 06:50:00|29573.5|29523.5|29571.9|29521.9|29575.9|29525.9|29569|29519|407
1612940100000|2021-02-10 06:55:00|29572.3|29522.3|29565.1|29515.1|29572.8|29522.8|29564.4|29514.4|496
1612940400000|2021-02-10 07:00:00|29565|29515|29575.1|29525.1|29577|29527|29562.7|29512.7|538
1612940700000|2021-02-10 07:05:00|29575.3|29525.3|29570|29520|29575.7|29541.8|29555.3|29515.9|434
1612941000000|2021-02-10 07:10:00|29570.1|29520.1|29568.7|29518.7|29577.5|29540.3|29553.3|29517.4|347
1612941300000|2021-02-10 07:15:00|29568.6|29518.6|29566.9|29516.9|29577.9|29539.6|29549|29512|412
1612941600000|2021-02-10 07:20:00|29557.6|29507.6|29537.5|29487.5|29557.6|29516.8|29522.3|29485.9|462
1612941900000|2021-02-10 07:25:00|29537.4|29487.4|29522.2|29502.2|29539.2|29502.9|29518.8|29482.6|421
1612942200000|2021-02-10 07:30:00|29537.5|29487.5|29517.6|29497.6|29539.3|29505.1|29508.4|29476.4|638
1612942500000|2021-02-10 07:35:00|29518.6|29498.6|29513.9|29493.9|29537.9|29505.2|29510.6|29477.5|582
1612942800000|2021-02-10 07:40:00|29514.1|29494.1|29517|29497|29533|29499.1|29506.2|29473.4|426
1612943100000|2021-02-10 07:45:00|29517.3|29497.3|29518.6|29498.6|29533.8|29499.3|29513.7|29480.6|400
1612943400000|2021-02-10 07:50:00|29518.7|29498.7|29506.1|29486.1|29523|29503|29502.8|29482.8|498
1612943700000|2021-02-10 07:55:00|29505.9|29485.9|29505.4|29485.4|29511|29491|29498.8|29478.8|466
1612944000000|2021-02-10 08:00:00|29505|29485|29504.3|29484.3|29509.8|29489.8|29487.9|29456.2|692
1612944300000|2021-02-10 08:05:00|29504.7|29484.7|29520.1|29500.1|29521.7|29501.7|29504.1|29484.1|633
1612944600000|2021-02-10 08:10:00|29519.9|29499.9|29519.7|29499.7|29531.2|29511.2|29511.8|29491.8|557
1612944900000|2021-02-10 08:15:00|29520|29500|29522.3|29502.3|29527|29507|29515.5|29495.5|479
1612945200000|2021-02-10 08:20:00|29522.6|29502.6|29521.5|29501.5|29524.7|29504.7|29518.6|29498.6|403
1612945500000|2021-02-10 08:25:00|29521|29501|29505.6|29485.6|29523|29503|29504.7|29484.7|519
1612945800000|2021-02-10 08:30:00|29505.5|29485.5|29505.5|29485.5|29516.8|29492|29500.8|29466.8|589
1612946100000|2021-02-10 08:35:00|29502.4|29482.4|29484.4|29464.4|29507.2|29485.8|29480.7|29452.1|771
1612946400000|2021-02-10 08:40:00|29484.5|29464.5|29482|29462|29490.2|29470.2|29477|29457|792
1612946700000|2021-02-10 08:45:00|29480.9|29460.9|29477|29457|29490.4|29464.7|29472.9|29440.4|578
1612947000000|2021-02-10 08:50:00|29477.2|29457.2|29449.2|29429.2|29478|29458|29445.8|29425.8|645
1612947300000|2021-02-10 08:55:00|29450.2|29430.2|29440.5|29420.5|29451.7|29431.7|29431.1|29396.9|692
1612947600000|2021-02-10 09:00:00|29440.3|29420.3|29472.8|29452.8|29475.1|29455.1|29440.3|29420.3|665
1612947900000|2021-02-10 09:05:00|29471.3|29451.3|29481|29461|29485|29465|29469.5|29449.5|641
1612948200000|2021-02-10 09:10:00|29480|29460|29482|29462|29494.2|29474.2|29474.7|29454.7|635
1612948500000|2021-02-10 09:15:00|29482.1|29462.1|29483.5|29463.5|29487.4|29467.4|29478.5|29458.5|559
1612948800000|2021-02-10 09:20:00|29482.8|29462.8|29484.9|29464.9|29492.6|29472.6|29482.8|29462.8|522
1612949100000|2021-02-10 09:25:00|29485|29465|29495.7|29475.7|29496.8|29476.8|29483.5|29463.5|545
1612949400000|2021-02-10 09:30:00|29496|29476|29502.7|29482.7|29503.8|29483.8|29488.1|29468.1|534
1612949700000|2021-02-10 09:35:00|29503.2|29483.2|29515.3|29495.3|29521.9|29501.9|29498.6|29478.6|618
1612950000000|2021-02-10 09:40:00|29514.9|29494.9|29539.4|29519.4|29563.1|29522.1|29511.6|29485|852
1612950300000|2021-02-10 09:45:00|29539.2|29519.2|29530.4|29510.4|29551.5|29519.5|29527.2|29501.5|623
1612950600000|2021-02-10 09:50:00|29530.6|29510.6|29526.6|29506.6|29534.2|29514.2|29523.3|29503.3|690
1612950900000|2021-02-10 09:55:00|29526.7|29506.7|29562.9|29542.9|29577.7|29550.6|29526.2|29506.2|808
1612951200000|2021-02-10 10:00:00|29562.7|29542.7|29541.7|29521.7|29572.7|29542.7|29538|29505.4|771
1612951500000|2021-02-10 10:05:00|29541.6|29521.6|29545.2|29525.2|29559.2|29528.3|29538.1|29509.2|588
1612951800000|2021-02-10 10:10:00|29544.3|29524.3|29547.4|29527.4|29547.9|29527.9|29541.8|29521.8|489
1612952100000|2021-02-10 10:15:00|29546.8|29526.8|29544|29524|29556.5|29536.5|29541.5|29521.5|538
1612952400000|2021-02-10 10:20:00|29544.3|29524.3|29528.8|29508.8|29544.4|29524.4|29527.7|29507.7|539
1612952700000|2021-02-10 10:25:00|29529.1|29509.1|29535|29515|29545|29525|29518.1|29483|598
1612953000000|2021-02-10 10:30:00|29534.9|29514.9|29507.2|29487.2|29535.9|29515.9|29506.6|29470.9|565
1612953300000|2021-02-10 10:35:00|29507.5|29487.5|29514.9|29494.9|29529.6|29502.3|29500.1|29464.1|598
1612953600000|2021-02-10 10:40:00|29515.4|29495.4|29516.1|29496.1|29534.4|29501.8|29509.3|29478.8|471
1612953900000|2021-02-10 10:45:00|29516.2|29496.2|29515.6|29495.6|29519.2|29499.2|29511.2|29491.2|414
1612954200000|2021-02-10 10:50:00|29516.1|29496.1|29529.2|29509.2|29539.7|29512|29514.7|29488|512
1612954500000|2021-02-10 10:55:00|29529.4|29509.4|29535.3|29515.3|29538.2|29518.2|29522.3|29502.3|478
1612954800000|2021-02-10 11:00:00|29535.4|29515.4|29530.3|29510.3|29548.9|29517.1|29512.1|29476.8|654
1612955100000|2021-02-10 11:05:00|29530.5|29510.5|29528.8|29508.8|29546.3|29513.3|29524.6|29496.3|455
1612955400000|2021-02-10 11:10:00|29528.7|29508.7|29516|29496|29534.4|29514.4|29514.2|29482.1|473
1612955700000|2021-02-10 11:15:00|29515.7|29495.7|29507.4|29487.4|29526.9|29496.3|29505.8|29469.8|448
1612956000000|2021-02-10 11:20:00|29507.9|29487.9|29487.4|29467.4|29510.4|29490.4|29485.5|29465.5|519
1612956300000|2021-02-10 11:25:00|29487.5|29467.5|29494.9|29474.9|29495.6|29475.6|29479.5|29459.5|552
1612956600000|2021-02-10 11:30:00|29495.4|29475.4|29493.5|29473.5|29498.2|29478.2|29491.5|29471.5|329
1612956900000|2021-02-10 11:35:00|29493.4|29473.4|29505.1|29485.1|29507|29487|29492.6|29472.6|365
1612957200000|2021-02-10 11:40:00|29504.5|29484.5|29501.9|29481.9|29509.3|29489.3|29500.8|29480.8|402
1612957500000|2021-02-10 11:45:00|29502|29482|29496.6|29476.6|29503.7|29483.7|29495.7|29475.7|333
1612957800000|2021-02-10 11:50:00|29497.4|29477.4|29498.2|29478.2|29500.9|29480.9|29494.7|29474.7|322
1612958100000|2021-02-10 11:55:00|29498.3|29478.3|29505.1|29485.1|29505.3|29485.3|29498.2|29478.2|362
1612958400000|2021-02-10 12:00:00|29505.5|29485.5|29513.8|29493.8|29514.7|29494.7|29504.2|29484.2|514
1612958700000|2021-02-10 12:05:00|29513.7|29493.7|29530.2|29510.2|29530.4|29510.4|29511.2|29491.2|659
1612959000000|2021-02-10 12:10:00|29529.9|29509.9|29531.4|29511.4|29534.2|29514.2|29520.2|29500.2|641
1612959300000|2021-02-10 12:15:00|29531|29511|29525.8|29505.8|29531.5|29511.5|29522|29502|486
1612959600000|2021-02-10 12:20:00|29525.9|29505.9|29535|29515|29537.6|29517.6|29518.8|29498.8|570
1612959900000|2021-02-10 12:25:00|29535.3|29515.3|29551.8|29531.8|29566.4|29539|29534.8|29514.8|558
1612960200000|2021-02-10 12:30:00|29551.6|29531.6|29548.4|29528.4|29564|29541|29545.8|29514|542
1612960500000|2021-02-10 12:35:00|29548.2|29528.2|29547|29527|29554.6|29534.6|29545.9|29525.9|383
1612960800000|2021-02-10 12:40:00|29547.1|29527.1|29548.1|29528.1|29553.6|29533.6|29543.5|29523.5|439
1612961100000|2021-02-10 12:45:00|29546.7|29526.7|29555.3|29535.3|29559.2|29539.2|29546.2|29526.2|541
1612961400000|2021-02-10 12:50:00|29554.9|29534.9|29548.4|29528.4|29558.4|29538.4|29548.4|29528.4|534
1612961700000|2021-02-10 12:55:00|29548.3|29528.3|29546.7|29526.7|29553|29533|29544.2|29524.2|691
1612962000000|2021-02-10 13:00:00|29547.6|29527.6|29523.5|29503.5|29550.1|29530.1|29522.7|29502.7|772
1612962300000|2021-02-10 13:05:00|29523.4|29503.4|29510.2|29490.2|29532.9|29512.9|29509.1|29489.1|642
1612962600000|2021-02-10 13:10:00|29510|29490|29489.4|29469.4|29512.2|29490|29487.2|29462.2|689
1612962900000|2021-02-10 13:15:00|29488.7|29468.7|29496.8|29476.8|29497.6|29477.6|29488|29468|549
1612963200000|2021-02-10 13:20:00|29497.2|29477.2|29518.7|29498.7|29525.4|29501.1|29494.1|29474.1|565
1612963500000|2021-02-10 13:25:00|29518.4|29498.4|29532.9|29482.9|29537.8|29502.7|29512|29477.6|603
1612963800000|2021-02-10 13:30:00|29532.4|29482.4|29467.9|29447.9|29532.4|29482.4|29454.3|29417.8|1040
1612964100000|2021-02-10 13:35:00|29467.7|29447.7|29463.9|29443.9|29483.1|29453.8|29453.5|29420.5|964
1612964400000|2021-02-10 13:40:00|29463.8|29443.8|29472.7|29452.7|29474.3|29454.3|29453.6|29433.6|790
1612964700000|2021-02-10 13:45:00|29473.2|29453.2|29469.5|29449.5|29476.2|29456.2|29463.6|29443.6|809
1612965000000|2021-02-10 13:50:00|29470.5|29450.5|29467.5|29447.5|29482.7|29462.7|29467.4|29447.4|687
1612965300000|2021-02-10 13:55:00|29467.4|29447.4|29490.4|29470.4|29509.5|29476.1|29461.9|29440.1|728
1612965600000|2021-02-10 14:00:00|29488.9|29468.9|29493.8|29473.8|29520.7|29486.8|29485.2|29465.2|740
1612965900000|2021-02-10 14:05:00|29494.3|29474.3|29480.8|29460.8|29495.1|29475.1|29480.2|29460.2|718
1612966200000|2021-02-10 14:10:00|29480.9|29460.9|29491.4|29471.4|29498.1|29471.4|29476.4|29442.3|748
1612966500000|2021-02-10 14:15:00|29489.2|29469.2|29477|29457|29492|29472|29474.6|29454.6|593
1612966800000|2021-02-10 14:20:00|29477.1|29457.1|29485.4|29435.4|29496.4|29463.9|29471.8|29433.2|789
1612967100000|2021-02-10 14:25:00|29485.3|29435.3|29455.5|29405.5|29485.4|29441.8|29453.1|29403.1|663
1612967400000|2021-02-10 14:30:00|29441.8|29421.8|29428.4|29378.4|29466.5|29424.6|29379.1|29322.9|738
1612967700000|2021-02-10 14:35:00|29429|29379|29420.2|29400.2|29440.4|29404|29411.2|29374|641
1612968000000|2021-02-10 14:40:00|29420.1|29400.1|29416.1|29396.1|29438.5|29406.6|29407.6|29379.4|639
1612968300000|2021-02-10 14:45:00|29416.3|29396.3|29411.3|29391.3|29424.6|29398.3|29401.9|29370.9|762
1612968600000|2021-02-10 14:50:00|29410.8|29390.8|29429.9|29379.9|29440.4|29409.4|29404.5|29375.5|730
1612968900000|2021-02-10 14:55:00|29427.9|29377.9|29422.2|29372.2|29433.3|29399.9|29401.5|29363.8|751
1612969200000|2021-02-10 15:00:00|29422.1|29372.1|29367.9|29347.9|29422.1|29385.4|29363|29331.7|833
1612969500000|2021-02-10 15:05:00|29369.2|29349.2|29372.4|29322.4|29375.4|29349.9|29349.5|29316.5|744
1612969800000|2021-02-10 15:10:00|29372.1|29322.1|29355.5|29335.5|29374.4|29340.6|29344.8|29311.1|758
1612970100000|2021-02-10 15:15:00|29355.6|29335.6|29367.2|29347.2|29384.7|29351.1|29354.4|29321.9|745
1612970400000|2021-02-10 15:20:00|29367.4|29347.4|29429.1|29379.1|29436.6|29398.3|29366.7|29338.7|852
1612970700000|2021-02-10 15:25:00|29429.2|29379.2|29417|29367|29430.3|29396.7|29401.3|29361.7|815
1612971000000|2021-02-10 15:30:00|29416.9|29366.9|29416.5|29366.5|29424.8|29374.8|29401.5|29351.5|925
1612971300000|2021-02-10 15:35:00|29416.4|29366.4|29399.8|29379.8|29416.4|29380.9|29388.8|29353.3|806
1612971600000|2021-02-10 15:40:00|29400.6|29380.6|29429.1|29409.1|29446.6|29410.8|29389.4|29369.4|846
1612971900000|2021-02-10 15:45:00|29428.2|29408.2|29459|29409|29461.4|29428.7|29418.8|29385.7|828
1612972200000|2021-02-10 15:50:00|29458.6|29408.6|29438.1|29418.1|29463.8|29433.2|29423.2|29393.3|815
1612972500000|2021-02-10 15:55:00|29437.5|29417.5|29428.8|29408.8|29457.8|29423.9|29428.7|29399.7|748
1612972800000|2021-02-10 16:00:00|29428.7|29408.7|29420.8|29400.8|29431.1|29411.1|29414.7|29394.7|592
1612973100000|2021-02-10 16:05:00|29420.7|29400.7|29438.1|29388.1|29454.4|29420.7|29419.8|29387.3|717
1612973400000|2021-02-10 16:10:00|29438.4|29388.4|29424.9|29404.9|29444.7|29408.2|29420.6|29387.3|573
1612973700000|2021-02-10 16:15:00|29424.7|29404.7|29433|29413|29450.8|29417.3|29422.2|29396.5|573
1612974000000|2021-02-10 16:20:00|29434.7|29414.7|29431.2|29411.2|29434.7|29414.7|29425.5|29405.5|521
1612974300000|2021-02-10 16:25:00|29431.4|29411.4|29425.9|29405.9|29443.7|29411.8|29421.8|29386.9|531
1612974600000|2021-02-10 16:30:00|29425.3|29405.3|29427.8|29377.8|29441.7|29411.1|29424|29377.7|592
1612974900000|2021-02-10 16:35:00|29427.6|29377.6|29437.7|29387.7|29440.1|29390.1|29427.2|29377.2|648
1612975200000|2021-02-10 16:40:00|29437.9|29387.9|29438.7|29388.7|29441|29402.8|29421.5|29382|581
1612975500000|2021-02-10 16:45:00|29438.4|29388.4|29434.1|29384.1|29439.9|29389.9|29430|29380|597
1612975800000|2021-02-10 16:50:00|29434.5|29384.5|29439.2|29389.2|29444.2|29407.7|29419.9|29383.2|602
1612976100000|2021-02-10 16:55:00|29439.8|29389.8|29441.7|29391.7|29443.8|29409.2|29421.3|29384.8|495
1612976400000|2021-02-10 17:00:00|29443.4|29393.4|29438.7|29418.7|29458.2|29422.4|29427.1|29390.2|672
1612976700000|2021-02-10 17:05:00|29439.8|29419.8|29445.7|29425.7|29462.9|29430.2|29436.4|29401.8|675
1612977000000|2021-02-10 17:10:00|29445.6|29425.6|29442.6|29422.6|29462.5|29427.2|29441.2|29408.7|491
1612977300000|2021-02-10 17:15:00|29442.5|29422.5|29443.4|29423.4|29459.8|29428.7|29439.8|29409.8|498
1612977600000|2021-02-10 17:20:00|29443.1|29423.1|29444.2|29424.2|29457.7|29427|29439|29407.7|518
1612977900000|2021-02-10 17:25:00|29445|29425|29435.6|29415.6|29445.6|29425.6|29430.9|29410.9|570
1612978200000|2021-02-10 17:30:00|29435.2|29415.2|29431.6|29411.6|29437.7|29417.7|29429.4|29409.4|481
1612978500000|2021-02-10 17:35:00|29431.4|29411.4|29431.1|29411.1|29449.1|29415.4|29430|29399.1|323
1612978800000|2021-02-10 17:40:00|29430.9|29410.9|29439|29419|29453.5|29422.5|29429.8|29403.5|437
1612979100000|2021-02-10 17:45:00|29439.4|29419.4|29434.2|29414.2|29454.5|29421.2|29433.6|29400.1|493
1612979400000|2021-02-10 17:50:00|29433.7|29413.7|29425.1|29405.1|29451.1|29417.8|29424.2|29390.6|570
1612979700000|2021-02-10 17:55:00|29424.3|29404.3|29423.7|29403.7|29451.4|29415.4|29422.2|29388.8|726
1612980000000|2021-02-10 18:00:00|29423.5|29403.5|29427.6|29407.6|29445|29409.9|29423|29391.3|457
1612980300000|2021-02-10 18:05:00|29427.4|29407.4|29436.9|29386.9|29445.5|29411.1|29418.1|29381.3|528
1612980600000|2021-02-10 18:10:00|29437.5|29387.5|29424.3|29404.3|29443.4|29409.6|29421.2|29383|685
1612980900000|2021-02-10 18:15:00|29440.8|29390.8|29441.5|29391.5|29442.9|29408.5|29423.8|29388.7|398
1612981200000|2021-02-10 18:20:00|29443.1|29393.1|29432.9|29412.9|29448|29416|29426.9|29390.6|508
1612981500000|2021-02-10 18:25:00|29432.8|29412.8|29436|29416|29452.5|29419|29431.1|29400.2|473
1612981800000|2021-02-10 18:30:00|29435.7|29415.7|29431.1|29411.1|29447|29417.9|29428.6|29397|456
1612982100000|2021-02-10 18:35:00|29430.9|29410.9|29434.8|29414.8|29437.9|29417.9|29429.6|29409.6|332
1612982400000|2021-02-10 18:40:00|29434.7|29414.7|29439.7|29419.7|29447.7|29420.4|29431.1|29397.4|381
1612982700000|2021-02-10 18:45:00|29439.6|29419.6|29445.5|29425.5|29447.8|29427.8|29439|29419|437
1612983000000|2021-02-10 18:50:00|29445.9|29425.9|29443.8|29423.8|29462|29428|29441.5|29407.2|400
1612983300000|2021-02-10 18:55:00|29443.6|29423.6|29444.4|29424.4|29463.1|29430.2|29441|29408.1|368
1612983600000|2021-02-10 19:00:00|29445.2|29425.2|29445.9|29425.9|29461.1|29430|29440.7|29407.4|553
1612983900000|2021-02-10 19:05:00|29445.1|29425.1|29446.2|29426.2|29459.8|29430.7|29441.7|29405.6|535
1612984200000|2021-02-10 19:10:00|29446.4|29426.4|29445.5|29425.5|29461.4|29428.3|29441.3|29410.3|512
1612984500000|2021-02-10 19:15:00|29445.7|29425.7|29449.7|29429.7|29451.6|29431.6|29443.2|29423.2|337
1612984800000|2021-02-10 19:20:00|29449.4|29429.4|29459.6|29439.6|29475.8|29443|29448.8|29423.1|458
1612985100000|2021-02-10 19:25:00|29459.1|29439.1|29461.8|29441.8|29476|29443.1|29453.9|29426|522
1612985400000|2021-02-10 19:30:00|29460.9|29440.9|29450.8|29430.8|29469.4|29442.9|29447.5|29410.4|668
1612985700000|2021-02-10 19:35:00|29451.1|29431.1|29448.8|29428.8|29468.6|29435.4|29441|29404.7|475
1612986000000|2021-02-10 19:40:00|29446.7|29426.7|29447.6|29427.6|29463.9|29430.2|29445.7|29403.8|331
1612986300000|2021-02-10 19:45:00|29449.8|29429.8|29446.5|29426.5|29463.8|29431.6|29444.3|29410|357
1612986600000|2021-02-10 19:50:00|29445|29425|29449.3|29429.3|29463.5|29430.8|29444.3|29413.5|420
1612986900000|2021-02-10 19:55:00|29448.9|29428.9|29442.6|29422.6|29463|29430|29439.2|29401.8|683
1612987200000|2021-02-10 20:00:00|29443|29423|29442.8|29422.8|29462.3|29428.1|29440.6|29410.5|459
1612987500000|2021-02-10 20:05:00|29442.7|29422.7|29447.1|29427.1|29464.6|29430|29442.3|29410.3|369
1612987800000|2021-02-10 20:10:00|29446.9|29426.9|29451.1|29431.1|29466.9|29433.8|29446.1|29412.2|446
1612988100000|2021-02-10 20:15:00|29451|29431|29448.2|29428.2|29471.3|29436.6|29448.2|29415.2|390
1612988400000|2021-02-10 20:20:00|29448.1|29428.1|29449.8|29429.8|29467.8|29433|29447.9|29413.3|327
1612988700000|2021-02-10 20:25:00|29450.5|29430.5|29446.7|29426.7|29468.2|29432.7|29444.6|29412.7|371
1612989000000|2021-02-10 20:30:00|29446.6|29426.6|29464.4|29414.4|29465.9|29431.1|29444.3|29401|402
1612989300000|2021-02-10 20:35:00|29465.1|29415.1|29461|29441|29470.7|29441.6|29448.4|29414|401
1612989600000|2021-02-10 20:40:00|29461.3|29441.3|29474.3|29424.3|29478.6|29444|29453.2|29420.7|452
1612989900000|2021-02-10 20:45:00|29473.2|29423.2|29466.3|29446.3|29481.9|29446.9|29456.2|29422.6|540
1612990200000|2021-02-10 20:50:00|29467|29447|29478.7|29428.7|29483.7|29447.2|29451.8|29414.3|586
1612990500000|2021-02-10 20:55:00|29476.7|29426.7|29462.6|29442.6|29481.4|29446.4|29459.7|29425.7|527
1612990800000|2021-02-10 21:00:00|29461.2|29441.2|29476|29426|29478.8|29444.3|29457.4|29422.8|512
1612991100000|2021-02-10 21:05:00|29475.2|29425.2|29474.2|29424.2|29477.5|29441.5|29455.5|29420.5|240
1612991400000|2021-02-10 21:10:00|29474.7|29424.7|29471.9|29421.9|29479.9|29446.6|29449.5|29414.7|346
1612991700000|2021-02-10 21:15:00|29472.3|29422.3|29473.4|29423.4|29481.7|29443.4|29461.5|29417.9|391
1612992000000|2021-02-10 21:20:00|29473.3|29423.3|29472.3|29422.3|29481.8|29445|29462.3|29420.8|354
1612992300000|2021-02-10 21:25:00|29471|29421|29478|29428|29478.7|29428.7|29471|29421|457
1612992600000|2021-02-10 21:30:00|29475.9|29425.9|29470.6|29420.6|29477.1|29439.6|29454.2|29419.1|541
1612992900000|2021-02-10 21:35:00|29471.6|29421.6|29456.5|29436.5|29477.2|29439.9|29454|29416.1|744
1612993200000|2021-02-10 21:40:00|29456.3|29436.3|29477.1|29427.1|29479.2|29441.6|29454.2|29419.5|840
1612993500000|2021-02-10 21:45:00|29476.3|29426.3|29474|29424|29484.5|29436.8|29456.8|29420.3|621
1612993800000|2021-02-10 21:50:00|29474.2|29424.2|29477.9|29427.9|29482.5|29432.5|29467.1|29417.1|593
1612994100000|2021-02-10 21:55:00|29476.4|29426.4|29482.6|29431.8|29493.3|29433.3|29467.2|29416.4|540
1612994400000|2021-02-10 22:00:00|29482.7|29432.1|29478.3|29428.3|29484.2|29434.2|29478.3|29423.2|52
1612994700000|2021-02-10 22:05:00|29479|29424.9|29495|29426.8|29535.5|29430.5|29477.4|29394.3|141
1612995000000|2021-02-10 22:10:00|29495.4|29409.7|29483.7|29433.7|29527.7|29433.7|29477|29404.7|147
1612995300000|2021-02-10 22:15:00|29490|29419|29489.4|29415.6|29527.7|29432.3|29476.5|29406.6|167
1612995600000|2021-02-10 22:20:00|29487.5|29422.7|29477.2|29424.4|29529.4|29432.2|29474.8|29388.9|173
1612995900000|2021-02-10 22:25:00|29481.1|29422|29481.4|29425.5|29526|29432.1|29475.6|29408.7|128
1612996200000|2021-02-10 22:30:00|29487.3|29425|29476.3|29424.9|29521.8|29431.3|29476.1|29410.9|177
1612996500000|2021-02-10 22:35:00|29477.2|29423.5|29479.2|29422.5|29523.6|29432.1|29475.4|29406.2|141
1612996800000|2021-02-10 22:40:00|29478.3|29424.6|29478.3|29428.3|29483.8|29432.1|29477|29421.4|169
1612997100000|2021-02-10 22:45:00|29479.2|29425.5|29479.3|29425.3|29504.9|29429.7|29476.5|29407.3|190
1612997400000|2021-02-10 22:50:00|29477.5|29426.3|29483.5|29432.5|29491.5|29435.6|29476.8|29424.4|174
1612997700000|2021-02-10 22:55:00|29483.4|29432.7|29484|29434|29485.9|29435.9|29482.6|29431.9|156
1612998000000|2021-02-10 23:00:00|29483.6|29433.6|29474.5|29424.5|29495.5|29437.2|29472.4|29422.4|385
1612998300000|2021-02-10 23:05:00|29476.5|29426.5|29472.2|29422.2|29480|29430|29472.2|29422.2|279
1612998600000|2021-02-10 23:10:00|29474.6|29424.6|29474.6|29424.6|29479.7|29429.7|29470.1|29420.1|377
1612998900000|2021-02-10 23:15:00|29479.8|29429.8|29473.1|29423.1|29481.7|29431.7|29471.5|29421.5|362
1612999200000|2021-02-10 23:20:00|29478.7|29428.7|29479|29429|29483|29433|29472.5|29422.5|428
1612999500000|2021-02-10 23:25:00|29478.8|29428.8|29477.5|29427.5|29482.8|29432.8|29473.9|29423.9|399
1612999800000|2021-02-10 23:30:00|29477.3|29427.3|29477.1|29427.1|29482.7|29432.7|29472.6|29422.6|331
1613000100000|2021-02-10 23:35:00|29476.5|29426.5|29479.3|29429.3|29482.2|29432.2|29474.4|29424.4|213
1613000400000|2021-02-10 23:40:00|29479|29429|29478|29428|29483.4|29433.4|29475.3|29425.3|373
1613000700000|2021-02-10 23:45:00|29480.9|29430.9|29483.3|29433.3|29484.5|29434.5|29474|29424|362
1613001000000|2021-02-10 23:50:00|29483.4|29433.4|29480|29430|29484.3|29434.3|29474.5|29424.5|490
1613001300000|2021-02-10 23:55:00|29478.5|29428.5|29475.9|29425.9|29481.5|29431.5|29472.6|29422.6|375
1613001600000|2021-02-11 00:00:00|29476.2|29426.2|29475.4|29425.4|29480|29430|29472.7|29422.7|412
1613001900000|2021-02-11 00:05:00|29475.6|29425.6|29477.9|29427.9|29480.9|29430.9|29471.9|29421.9|293
1613002200000|2021-02-11 00:10:00|29476.4|29426.4|29478.7|29428.7|29480.7|29439.4|29459.4|29423.8|238
1613002500000|2021-02-11 00:15:00|29478.8|29428.8|29477.9|29427.9|29486.3|29436.3|29474.8|29424.8|416
1613002800000|2021-02-11 00:20:00|29478.1|29428.1|29479.5|29429.5|29481.6|29431.6|29474.5|29424.5|329
1613003100000|2021-02-11 00:25:00|29479.6|29429.6|29478.9|29428.9|29483.8|29433.8|29474.3|29424.3|286
1613003400000|2021-02-11 00:30:00|29479.4|29429.4|29485.7|29435.7|29487.9|29437.9|29477.7|29427.7|373
1613003700000|2021-02-11 00:35:00|29485.5|29435.5|29486.3|29436.3|29492.1|29442.1|29482.2|29432.2|648
1613004000000|2021-02-11 00:40:00|29485.3|29435.3|29488.6|29438.6|29489.5|29439.5|29480.4|29430.4|489
1613004300000|2021-02-11 00:45:00|29488.4|29438.4|29489.5|29439.5|29489.6|29439.6|29482.1|29432.1|520
1613004600000|2021-02-11 00:50:00|29489.2|29439.2|29490.1|29440.1|29492.3|29442.3|29484.1|29434.1|477
1613004900000|2021-02-11 00:55:00|29490|29440|29492.6|29442.6|29494.7|29458.9|29475.6|29435.5|352
1613005200000|2021-02-11 01:00:00|29492.8|29442.8|29493.3|29443.3|29495.3|29458.8|29473.5|29438.2|298
1613005500000|2021-02-11 01:05:00|29491.8|29441.8|29493.4|29443.4|29494.2|29459|29475.4|29438.6|216
1613005800000|2021-02-11 01:10:00|29493.5|29443.5|29493.2|29443.2|29494.1|29458|29473.1|29437.9|197
1613006100000|2021-02-11 01:15:00|29476.1|29456.1|29474.4|29454.4|29496.7|29458|29474|29438.5|186
1613006400000|2021-02-11 01:20:00|29493.9|29443.9|29490.8|29440.8|29495.1|29457.7|29473|29438.5|144
1613006700000|2021-02-11 01:25:00|29490.9|29440.9|29474.5|29454.5|29495.2|29457.4|29474.1|29439.1|170
1613007000000|2021-02-11 01:30:00|29491.8|29441.8|29486.7|29436.7|29492.4|29454.4|29471.3|29433.8|232
1613007300000|2021-02-11 01:35:00|29486.2|29436.2|29485|29435|29489.7|29451|29468.2|29432.6|202
1613007600000|2021-02-11 01:40:00|29469.1|29449.1|29475.5|29455.5|29494.7|29458.1|29468.9|29434.3|275
1613007900000|2021-02-11 01:45:00|29491.3|29441.3|29489.8|29439.8|29495.4|29455.7|29473.4|29438.6|265
1613008200000|2021-02-11 01:50:00|29490|29440|29489.1|29439.1|29493.7|29457.1|29473.7|29437.6|216
1613008500000|2021-02-11 01:55:00|29489|29439|29485.2|29435.2|29491.2|29454.2|29471.9|29434.5|274
1613008800000|2021-02-11 02:00:00|29486.6|29436.6|29480.3|29430.3|29488.4|29447.3|29467.3|29430.3|288
1613009100000|2021-02-11 02:05:00|29481.1|29431.1|29484.1|29434.1|29486.5|29448.3|29467.1|29430.5|261
1613009400000|2021-02-11 02:10:00|29484.2|29434.2|29479.3|29429.3|29486.7|29452.2|29465.8|29429.3|219
1613009700000|2021-02-11 02:15:00|29478.8|29428.8|29480.5|29430.5|29485.3|29447.3|29463.8|29428.6|243
1613010000000|2021-02-11 02:20:00|29480.4|29430.4|29482.5|29432.5|29485.5|29447.6|29465.4|29430.4|209
1613010300000|2021-02-11 02:25:00|29482.6|29432.6|29484.2|29434.2|29487.2|29448.8|29466.4|29431.2|178
1613010600000|2021-02-11 02:30:00|29485.3|29435.3|29467.7|29447.7|29487|29449.9|29467.1|29432.4|215
1613010900000|2021-02-11 02:35:00|29469.9|29449.9|29481.9|29431.9|29487.7|29449.9|29466.3|29428.9|200
1613011200000|2021-02-11 02:40:00|29482.7|29432.7|29481|29431|29484.3|29447.4|29465.4|29429.7|311
1613011500000|2021-02-11 02:45:00|29480.6|29430.6|29478.7|29428.7|29483.1|29447.8|29462.4|29426.9|204
1613011800000|2021-02-11 02:50:00|29478.8|29428.8|29462.1|29442.1|29481|29443.4|29461.8|29425.6|209
1613012100000|2021-02-11 02:55:00|29462.2|29442.2|29478.4|29428.4|29482.2|29444.1|29461.7|29426.8|241
1613012400000|2021-02-11 03:00:00|29478.7|29428.7|29477.6|29427.6|29480.6|29444.8|29458.4|29423.1|231
1613012700000|2021-02-11 03:05:00|29477.4|29427.4|29479.7|29429.7|29483.9|29448|29461.2|29426.2|204
1613013000000|2021-02-11 03:10:00|29479.9|29429.9|29479.5|29429.5|29482|29444.4|29463.6|29428.5|175
1613013300000|2021-02-11 03:15:00|29478.7|29428.7|29480.8|29430.8|29482.5|29445.9|29463.7|29428.5|181
1613013600000|2021-02-11 03:20:00|29481.2|29431.2|29482.5|29432.5|29484.6|29446.4|29463|29429.4|207
1613013900000|2021-02-11 03:25:00|29484.7|29434.7|29479.6|29429.6|29485.8|29446.8|29463.1|29429.4|220
1613014200000|2021-02-11 03:30:00|29482|29432|29485.2|29435.2|29488.4|29447|29464.6|29430|246
1613014500000|2021-02-11 03:35:00|29484.5|29434.5|29483|29433|29487|29448.1|29464.5|29430.3|226
1613014800000|2021-02-11 03:40:00|29483.5|29433.5|29478.4|29428.4|29485.1|29445.6|29461.2|29426.7|201
1613015100000|2021-02-11 03:45:00|29478.5|29428.5|29481.1|29431.1|29483|29443.6|29462.6|29427.2|257
1613015400000|2021-02-11 03:50:00|29481.2|29431.2|29476.8|29426.8|29482.1|29444.5|29461.5|29425.7|236
1613015700000|2021-02-11 03:55:00|29476.4|29426.4|29476.4|29426.4|29479.7|29441.8|29458.5|29423.2|273
1613016000000|2021-02-11 04:00:00|29476.5|29426.5|29470|29420|29476.6|29435.9|29454.7|29419|329
1613016300000|2021-02-11 04:05:00|29470.1|29420.1|29472.9|29422.9|29476.7|29438.4|29454.2|29419.5|201
1613016600000|2021-02-11 04:10:00|29473|29423|29468.5|29418.5|29476.2|29438.6|29451.1|29415.6|288
1613016900000|2021-02-11 04:15:00|29468.2|29418.2|29468|29418|29473.2|29435.5|29454.2|29415.5|227
1613017200000|2021-02-11 04:20:00|29467.4|29417.4|29468.1|29418.1|29471|29435.8|29452.3|29417.3|220
1613017500000|2021-02-11 04:25:00|29467.5|29417.5|29467.7|29417.7|29474.5|29432.9|29452.4|29417.3|217
1613017800000|2021-02-11 04:30:00|29469.7|29419.7|29472.1|29422.1|29473.7|29435.6|29453.2|29418|253
1613018100000|2021-02-11 04:35:00|29471.8|29421.8|29471.4|29421.4|29474.8|29436.4|29456.2|29420.5|187
1613018400000|2021-02-11 04:40:00|29471.3|29421.3|29455.2|29435.2|29475|29436|29454.9|29419.7|190
1613018700000|2021-02-11 04:45:00|29473.1|29423.1|29474.2|29424.2|29475.7|29437.8|29455|29419.7|182
1613019000000|2021-02-11 04:50:00|29473.8|29423.8|29473.2|29423.2|29475.8|29439.9|29456.6|29421.9|172
1613019300000|2021-02-11 04:55:00|29473.1|29423.1|29474.2|29424.2|29476.3|29440.2|29456.3|29421.9|148
1613019600000|2021-02-11 05:00:00|29473.5|29423.5|29474.2|29424.2|29477.7|29438.8|29456.5|29421.4|224
1613019900000|2021-02-11 05:05:00|29474.3|29424.3|29471|29421|29475.9|29434.2|29454.2|29417.4|224
1613020200000|2021-02-11 05:10:00|29471.6|29421.6|29471.9|29421.9|29474.2|29437.2|29454.1|29418.3|183
1613020500000|2021-02-11 05:15:00|29472|29422|29468.2|29418.2|29474.8|29434.3|29454.3|29414.7|234
1613020800000|2021-02-11 05:20:00|29467.9|29417.9|29465.6|29415.6|29470.3|29420.3|29465.1|29415.1|211
1613021100000|2021-02-11 05:25:00|29465.1|29415.1|29465.3|29415.3|29469.5|29433|29447.5|29410.9|226
1613021400000|2021-02-11 05:30:00|29465.1|29415.1|29461.7|29411.7|29465.7|29426.3|29446.3|29411|212
1613021700000|2021-02-11 05:35:00|29461.9|29411.9|29464.8|29414.8|29465.7|29427.3|29445.5|29409.1|218
1613022000000|2021-02-11 05:40:00|29465.5|29415.5|29461.2|29411.2|29466.2|29426.1|29445.3|29409.9|201
1613022300000|2021-02-11 05:45:00|29461.8|29411.8|29462|29412|29466.5|29428|29445.8|29409.9|238
1613022600000|2021-02-11 05:50:00|29462.4|29412.4|29460.8|29410.8|29465.6|29426.5|29444.3|29408.5|226
1613022900000|2021-02-11 05:55:00|29461.1|29411.1|29464.1|29414.1|29467.1|29428.2|29444.8|29409.8|258
1613023200000|2021-02-11 06:00:00|29464.3|29414.3|29467.6|29417.6|29473.2|29438.1|29453.2|29410.2|312
1613023500000|2021-02-11 06:05:00|29468.1|29418.1|29468.3|29418.3|29470.6|29434.5|29450.6|29415.8|286
1613023800000|2021-02-11 06:10:00|29468.2|29418.2|29469.5|29419.5|29471.3|29434.7|29452.3|29416.8|213
1613024100000|2021-02-11 06:15:00|29469.3|29419.3|29470|29420|29471.4|29437.6|29452.7|29416.2|208
1613024400000|2021-02-11 06:20:00|29470.8|29420.8|29453.4|29433.4|29473|29438.3|29451.9|29416.9|224
1613024700000|2021-02-11 06:25:00|29453.3|29433.3|29471.8|29421.8|29475.6|29439.4|29452.4|29417.1|197
1613025000000|2021-02-11 06:30:00|29471.7|29421.7|29470.4|29420.4|29473.2|29437.9|29453.8|29418.8|192
1613025300000|2021-02-11 06:35:00|29455.7|29435.7|29471.4|29421.4|29473.3|29437.1|29454|29419.5|189
1613025600000|2021-02-11 06:40:00|29471.5|29421.5|29453.2|29433.2|29472.6|29436|29452.2|29415|221
1613025900000|2021-02-11 06:45:00|29468.6|29418.6|29465.4|29415.4|29469.9|29435.2|29452.7|29413.3|277
1613026200000|2021-02-11 06:50:00|29465.3|29415.3|29449.2|29429.2|29470.4|29433.9|29449.2|29412.9|228
1613026500000|2021-02-11 06:55:00|29448.9|29428.9|29463.4|29413.4|29466.7|29431.5|29447|29412.4|270
1613026800000|2021-02-11 07:00:00|29463.3|29413.3|29452.1|29432.1|29467.4|29435.9|29447.6|29413|294
1613027100000|2021-02-11 07:05:00|29451.5|29431.5|29448.2|29428.2|29462|29434.5|29439.5|29403|405
1613027400000|2021-02-11 07:10:00|29450.1|29430.1|29448|29428|29464.3|29431.4|29446|29409.9|418
1613027700000|2021-02-11 07:15:00|29448.2|29428.2|29447.1|29427.1|29467.5|29432.7|29445.2|29410.7|318
1613028000000|2021-02-11 07:20:00|29447|29427|29445.1|29425.1|29462.2|29427.9|29443.7|29409.7|277
1613028300000|2021-02-11 07:25:00|29445.3|29425.3|29443.8|29423.8|29460.7|29427.9|29439.3|29408.8|334
1613028600000|2021-02-11 07:30:00|29443.5|29423.5|29458.8|29438.8|29459.2|29439.2|29442.3|29422.3|428
1613028900000|2021-02-11 07:35:00|29459.1|29439.1|29454.8|29434.8|29477.3|29443.4|29453.3|29426.4|376
1613029200000|2021-02-11 07:40:00|29454.6|29434.6|29448.3|29428.3|29472.9|29437.4|29448.3|29418.5|429
1613029500000|2021-02-11 07:45:00|29448.1|29428.1|29456.6|29436.6|29457.2|29437.2|29443.2|29423.2|509
1613029800000|2021-02-11 07:50:00|29456.7|29436.7|29452.1|29432.1|29456.8|29436.8|29444.5|29424.5|377
1613030100000|2021-02-11 07:55:00|29452.2|29432.2|29457.6|29437.6|29471.1|29451.1|29449.4|29429.4|634
1613030400000|2021-02-11 08:00:00|29457.3|29437.3|29460.8|29440.8|29472.5|29444.5|29449.1|29422.5|845
1613030700000|2021-02-11 08:05:00|29461.2|29441.2|29450.2|29430.2|29463.8|29443.8|29449.4|29429.4|647
1613031000000|2021-02-11 08:10:00|29450.1|29430.1|29463.8|29443.8|29465.6|29445.6|29447.6|29427.6|617
1613031300000|2021-02-11 08:15:00|29463.9|29443.9|29454.8|29434.8|29463.9|29443.9|29452.4|29432.4|580
1613031600000|2021-02-11 08:20:00|29454.9|29434.9|29456.9|29436.9|29467.1|29447.1|29452.7|29432.7|629
1613031900000|2021-02-11 08:25:00|29456.8|29436.8|29421.9|29401.9|29458.9|29438.9|29409.5|29372.7|578
1613032200000|2021-02-11 08:30:00|29423|29403|29412.5|29392.5|29436.3|29403|29408.8|29376.1|587
1613032500000|2021-02-11 08:35:00|29413.1|29393.1|29427.9|29407.9|29429.6|29409.6|29410.1|29390.1|586
1613032800000|2021-02-11 08:40:00|29427.4|29407.4|29434.5|29414.5|29458.4|29427.3|29427.4|29400.1|547
1613033100000|2021-02-11 08:45:00|29434|29414|29437|29417|29439.9|29419.9|29433.6|29413.6|498
1613033400000|2021-02-11 08:50:00|29437.1|29417.1|29449.2|29429.2|29451.5|29431.5|29434|29414|528
1613033700000|2021-02-11 08:55:00|29449.3|29429.3|29443|29423|29452|29432|29440.2|29420.2|443
1613034000000|2021-02-11 09:00:00|29442.9|29422.9|29440.7|29420.7|29446.9|29426.9|29439|29419|471
1613034300000|2021-02-11 09:05:00|29440.6|29420.6|29441.2|29421.2|29444.7|29424.7|29435.5|29415.5|498
1613034600000|2021-02-11 09:10:00|29441.5|29421.5|29436.6|29416.6|29445.2|29425.2|29433|29413|524
1613034900000|2021-02-11 09:15:00|29436.5|29416.5|29441.4|29421.4|29445.3|29425.3|29435|29415|528
1613035200000|2021-02-11 09:20:00|29441.8|29421.8|29423.9|29403.9|29442.4|29422.4|29420.9|29400.9|450
1613035500000|2021-02-11 09:25:00|29423.5|29403.5|29416.1|29396.1|29423.5|29403.5|29414|29394|523
1613035800000|2021-02-11 09:30:00|29415.4|29395.4|29425|29405|29426.2|29406.2|29414.2|29394.2|450
1613036100000|2021-02-11 09:35:00|29424.5|29404.5|29433.1|29413.1|29437.5|29417.5|29422.3|29402.3|446
1613036400000|2021-02-11 09:40:00|29432.9|29412.9|29436.8|29416.8|29441|29421|29432.8|29412.8|424
1613036700000|2021-02-11 09:45:00|29437|29417|29427.4|29407.4|29437|29417|29426.5|29406.5|430
1613037000000|2021-02-11 09:50:00|29427.3|29407.3|29429|29409|29432|29412|29425.7|29405.7|414
1613037300000|2021-02-11 09:55:00|29428.7|29408.7|29425.3|29405.3|29428.7|29408.7|29423.7|29403.7|441
1613037600000|2021-02-11 10:00:00|29424.9|29404.9|29434.8|29414.8|29437.5|29417.5|29417.5|29397.5|611
1613037900000|2021-02-11 10:05:00|29435.1|29415.1|29450.2|29430.2|29450.2|29430.2|29434.5|29414.5|494
1613038200000|2021-02-11 10:10:00|29450.1|29430.1|29459.8|29439.8|29463.2|29443.2|29447.9|29427.9|458
1613038500000|2021-02-11 10:15:00|29459.7|29439.7|29457.9|29437.9|29465|29445|29455.8|29435.8|414
1613038800000|2021-02-11 10:20:00|29457.7|29437.7|29453.8|29433.8|29460.6|29440.6|29452.9|29432.9|425
1613039100000|2021-02-11 10:25:00|29453.6|29433.6|29457|29437|29459.2|29439.2|29451.5|29431.5|300
1613039400000|2021-02-11 10:30:00|29456.9|29436.9|29457.9|29437.9|29460.5|29440.5|29451.5|29431.5|372
1613039700000|2021-02-11 10:35:00|29458.4|29438.4|29460.9|29440.9|29472.6|29452.6|29453.7|29433.7|512
1613040000000|2021-02-11 10:40:00|29460.8|29440.8|29466.6|29446.6|29467.5|29447.5|29460.1|29440.1|465
1613040300000|2021-02-11 10:45:00|29466.4|29446.4|29498.7|29478.7|29517.3|29482.8|29465.6|29445.6|520
1613040600000|2021-02-11 10:50:00|29498.6|29478.6|29502.2|29482.2|29521.6|29488.3|29497.6|29465.6|426
1613040900000|2021-02-11 10:55:00|29502|29482|29507|29487|29507.2|29487.2|29499.5|29479.5|453
1613041200000|2021-02-11 11:00:00|29506.8|29486.8|29509.1|29489.1|29510|29490|29504.8|29484.8|400
1613041500000|2021-02-11 11:05:00|29509.2|29489.2|29514.1|29494.1|29514.1|29494.1|29507.5|29487.5|314
1613041800000|2021-02-11 11:10:00|29513.3|29493.3|29515.1|29495.1|29517.5|29497.5|29513.3|29493.3|447
1613042100000|2021-02-11 11:15:00|29515.5|29495.5|29514.8|29494.8|29518.1|29498.1|29511.1|29491.1|387
1613042400000|2021-02-11 11:20:00|29514.5|29494.5|29514.4|29494.4|29516.2|29496.2|29510.9|29490.9|317
1613042700000|2021-02-11 11:25:00|29514.8|29494.8|29497.4|29477.4|29514.8|29494.8|29494.7|29474.7|467
1613043000000|2021-02-11 11:30:00|29497.5|29477.5|29504.2|29484.2|29506|29486|29495.6|29475.6|411
1613043300000|2021-02-11 11:35:00|29504.8|29484.8|29503.4|29483.4|29505.4|29485.4|29493.6|29473.6|337
1613043600000|2021-02-11 11:40:00|29503.8|29483.8|29496.6|29476.6|29504.2|29484.2|29496|29476|388
1613043900000|2021-02-11 11:45:00|29496.7|29476.7|29490.5|29470.5|29499.6|29479.6|29487.4|29467.4|402
1613044200000|2021-02-11 11:50:00|29490.3|29470.3|29472.6|29452.6|29490.9|29470.9|29456.4|29425.4|589
1613044500000|2021-02-11 11:55:00|29472.8|29452.8|29466.9|29446.9|29478.3|29458.3|29460.9|29440.9|468
1613044800000|2021-02-11 12:00:00|29467.1|29447.1|29439.2|29419.2|29469.3|29447.5|29437|29408.8|617
1613045100000|2021-02-11 12:05:00|29439|29419|29445.3|29425.3|29452.7|29427.3|29435.2|29402.7|467
1613045400000|2021-02-11 12:10:00|29445.9|29425.9|29449.3|29429.3|29453.2|29433.2|29441.7|29421.7|444
1613045700000|2021-02-11 12:15:00|29449.9|29429.9|29447.8|29427.8|29452.9|29432.9|29447.2|29427.2|347
1613046000000|2021-02-11 12:20:00|29448.1|29428.1|29449.1|29429.1|29457.2|29437.2|29447.7|29427.7|340
1613046300000|2021-02-11 12:25:00|29449.5|29429.5|29451|29431|29454.1|29434.1|29448.9|29428.9|412
1613046600000|2021-02-11 12:30:00|29451.1|29431.1|29448.2|29428.2|29453.5|29433.5|29446.9|29426.9|462
1613046900000|2021-02-11 12:35:00|29448|29428|29457.5|29437.5|29473.1|29439.6|29444.5|29423.1|461
1613047200000|2021-02-11 12:40:00|29457.4|29437.4|29488.6|29438.6|29495.5|29461|29456.6|29422|541
1613047500000|2021-02-11 12:45:00|29488.9|29438.9|29470.9|29450.9|29504.2|29460|29469|29433.9|527
1613047800000|2021-02-11 12:50:00|29469.8|29449.8|29474.1|29454.1|29492.9|29458.4|29466.3|29434.7|381
1613048100000|2021-02-11 12:55:00|29473.8|29453.8|29463.8|29443.8|29481.2|29456.4|29458.4|29428.7|670
1613048400000|2021-02-11 13:00:00|29463.9|29443.9|29454.8|29434.8|29478|29445.9|29443.3|29414.2|723
1613048700000|2021-02-11 13:05:00|29454.7|29434.7|29435.9|29415.9|29461.1|29434.7|29433.9|29400.9|608
1613049000000|2021-02-11 13:10:00|29435.7|29415.7|29415.5|29395.5|29451.9|29417.5|29411.1|29376.6|800
1613049300000|2021-02-11 13:15:00|29415.4|29395.4|29415|29395|29433.7|29403.1|29413|29383.5|615
1613049600000|2021-02-11 13:20:00|29414.6|29394.6|29417.4|29397.4|29435.1|29402.7|29411.6|29385.1|578
1613049900000|2021-02-11 13:25:00|29417.9|29397.9|29451.7|29401.7|29473.2|29437.9|29414.4|29391.4|646
1613050200000|2021-02-11 13:30:00|29450.3|29400.3|29429.3|29409.3|29450.9|29410.8|29421.9|29386.3|565
1613050500000|2021-02-11 13:35:00|29428.7|29408.7|29456.6|29406.6|29459.2|29426|29428.7|29396.7|551
1613050800000|2021-02-11 13:40:00|29456.2|29406.2|29457.1|29407.1|29460.2|29425.8|29438.5|29399.8|532
1613051100000|2021-02-11 13:45:00|29456.5|29406.5|29444|29424|29460.9|29427.8|29439.2|29405.9|577
1613051400000|2021-02-11 13:50:00|29443|29423|29456|29436|29473.9|29437.6|29439.6|29408.3|569
1613051700000|2021-02-11 13:55:00|29456.3|29436.3|29463.4|29443.4|29481.6|29449.2|29452.2|29422.8|711
1613052000000|2021-02-11 14:00:00|29463.8|29443.8|29488.2|29468.2|29504.9|29470.9|29460.8|29427.5|801
1613052300000|2021-02-11 14:05:00|29488.3|29468.3|29492.9|29472.9|29508|29476.1|29481.8|29445.9|740
1613052600000|2021-02-11 14:10:00|29493|29473|29511.3|29491.3|29530.2|29496.7|29481.8|29447.4|757
1613052900000|2021-02-11 14:15:00|29510.6|29490.6|29509.6|29459.6|29521|29490.6|29493.2|29458|592
1613053200000|2021-02-11 14:20:00|29509.4|29459.4|29499.4|29479.4|29512.2|29492.2|29491.1|29458.2|525
1613053500000|2021-02-11 14:25:00|29499.8|29479.8|29492.3|29472.3|29501.8|29481.8|29486.9|29466.9|472
1613053800000|2021-02-11 14:30:00|29492.2|29472.2|29457.7|29437.7|29497.1|29472.9|29454.7|29422|609
1613054100000|2021-02-11 14:35:00|29458|29438|29438.2|29418.2|29477.5|29445.9|29436.2|29399.9|586
1613054400000|2021-02-11 14:40:00|29437.1|29417.1|29441.4|29421.4|29457.8|29424.9|29435.9|29403.2|586
1613054700000|2021-02-11 14:45:00|29440.3|29420.3|29446.3|29426.3|29461.3|29428|29436.3|29405.3|695
1613055000000|2021-02-11 14:50:00|29445.5|29425.5|29502|29482|29525|29492.5|29444.3|29424.3|800
1613055300000|2021-02-11 14:55:00|29502.5|29482.5|29496.7|29476.7|29523.9|29488.2|29484.8|29449.6|813
1613055600000|2021-02-11 15:00:00|29496.6|29476.6|29481.6|29461.6|29506|29478.1|29478.7|29453.1|810
1613055900000|2021-02-11 15:05:00|29482.9|29462.9|29478.7|29458.7|29499.2|29468.2|29475.8|29446.1|696
1613056200000|2021-02-11 15:10:00|29479.2|29459.2|29472.8|29452.8|29495.8|29465.8|29469.8|29445.8|640
1613056500000|2021-02-11 15:15:00|29474.1|29454.1|29456.2|29436.2|29491.6|29456.4|29448.1|29414.9|731
1613056800000|2021-02-11 15:20:00|29456.8|29436.8|29459.8|29439.8|29479.5|29444.9|29452.5|29425.4|582
1613057100000|2021-02-11 15:25:00|29459.4|29439.4|29475.4|29455.4|29501.1|29466.8|29456.4|29423.9|743
1613057400000|2021-02-11 15:30:00|29474.8|29454.8|29496.8|29446.8|29503.5|29466.5|29474.8|29442.6|751
1613057700000|2021-02-11 15:35:00|29497.1|29447.1|29477.7|29457.7|29499|29465.8|29470.6|29442.6|595
1613058000000|2021-02-11 15:40:00|29477.9|29457.9|29489.2|29469.2|29492.1|29470.9|29473|29442.1|604
1613058300000|2021-02-11 15:45:00|29489.1|29469.1|29501.9|29481.9|29503|29483|29482.8|29452.3|661
1613058600000|2021-02-11 15:50:00|29501.6|29481.6|29504.1|29484.1|29507.8|29487.8|29484.3|29455.4|814
1613058900000|2021-02-11 15:55:00|29504.5|29484.5|29504.5|29484.5|29527.7|29497.3|29492.1|29472.1|860
1613059200000|2021-02-11 16:00:00|29505.6|29485.6|29512|29492|29513.4|29493.4|29497.8|29477.8|750
1613059500000|2021-02-11 16:05:00|29511.9|29491.9|29538.7|29518.7|29557.4|29521.2|29508.1|29488.1|729
1613059800000|2021-02-11 16:10:00|29538.5|29518.5|29536.3|29516.3|29557.9|29524.2|29531.3|29505.4|642
1613060100000|2021-02-11 16:15:00|29536.5|29516.5|29520.7|29500.7|29538.3|29517.6|29516.9|29484.3|500
1613060400000|2021-02-11 16:20:00|29522.5|29502.5|29522.6|29502.6|29544.1|29509.6|29519.2|29487.7|547
1613060700000|2021-02-11 16:25:00|29522.2|29502.2|29534.9|29484.9|29536|29505.5|29511.4|29477|474
1613061000000|2021-02-11 16:30:00|29534.7|29484.7|29516.7|29496.7|29535.4|29499.1|29508.6|29473.4|636
1613061300000|2021-02-11 16:35:00|29516.5|29496.5|29518.7|29498.7|29535.3|29502.2|29509|29476.3|611
1613061600000|2021-02-11 16:40:00|29520.7|29500.7|29531|29481|29566|29516|29515.1|29479.6|771
1613061900000|2021-02-11 16:45:00|29531.1|29481.1|29527.6|29477.6|29535.2|29485.2|29527.1|29477.1|527
1613062200000|2021-02-11 16:50:00|29527.7|29477.7|29531.1|29481.1|29535.3|29495|29515|29477|518
1613062500000|2021-02-11 16:55:00|29531.9|29481.9|29532.9|29482.9|29541.5|29491.5|29529.1|29479.1|616
1613062800000|2021-02-11 17:00:00|29534.4|29484.4|29532.5|29482.5|29539.2|29489.2|29526.1|29476.1|589
1613063100000|2021-02-11 17:05:00|29532.2|29482.2|29537.8|29487.8|29540.3|29490.3|29528.4|29478.4|623
1613063400000|2021-02-11 17:10:00|29540.6|29490.6|29542|29492|29547.5|29508.7|29527|29482.8|669
1613063700000|2021-02-11 17:15:00|29542.6|29492.6|29544.5|29494.5|29546.1|29496.1|29530.7|29480.7|628
1613064000000|2021-02-11 17:20:00|29544.8|29494.8|29542.6|29492.6|29553.8|29503.8|29537.9|29487.9|607
1613064300000|2021-02-11 17:25:00|29542.9|29492.9|29557.7|29507.7|29563.4|29513.4|29541|29491|734
1613064600000|2021-02-11 17:30:00|29558|29508|29544.3|29494.3|29558.8|29508.8|29542.1|29492.1|835
1613064900000|2021-02-11 17:35:00|29544.6|29494.6|29542.1|29492.1|29549.2|29499.2|29536.4|29486.4|682
1613065200000|2021-02-11 17:40:00|29542.8|29492.8|29542.4|29492.4|29547.1|29497.1|29538.9|29488.9|577
1613065500000|2021-02-11 17:45:00|29543.2|29493.2|29540.8|29490.8|29552.1|29502.1|29534.6|29484.6|707
1613065800000|2021-02-11 17:50:00|29540.1|29490.1|29544.1|29494.1|29551.7|29501.7|29538.2|29488.2|620
1613066100000|2021-02-11 17:55:00|29544.7|29494.7|29540.4|29490.4|29547.8|29497.8|29537|29487|677
1613066400000|2021-02-11 18:00:00|29540.3|29490.3|29540.8|29490.8|29546.3|29496.3|29531.8|29481.8|626
1613066700000|2021-02-11 18:05:00|29540.9|29490.9|29546.7|29496.7|29552.1|29502.1|29540.9|29490.9|636
1613067000000|2021-02-11 18:10:00|29546.1|29496.1|29534|29484|29548.9|29498.9|29531|29481|563
1613067300000|2021-02-11 18:15:00|29535|29485|29538.1|29488.1|29541.3|29491.3|29530.5|29480.5|531
1613067600000|2021-02-11 18:20:00|29537.9|29487.9|29525.7|29475.7|29540.7|29490.7|29523.5|29473.5|587
1613067900000|2021-02-11 18:25:00|29525.9|29475.9|29526.5|29476.5|29531|29481|29521.2|29471.2|468
1613068200000|2021-02-11 18:30:00|29528.1|29478.1|29530.4|29480.4|29534.6|29484.6|29522.3|29472.3|437
1613068500000|2021-02-11 18:35:00|29528.9|29478.9|29530.8|29480.8|29533.9|29483.9|29527.4|29477.4|372
1613068800000|2021-02-11 18:40:00|29531|29481|29536.7|29486.7|29543.6|29493.6|29527.9|29477.9|492
1613069100000|2021-02-11 18:45:00|29536.3|29486.3|29536.4|29486.4|29541.1|29491.1|29531.9|29481.9|418
1613069400000|2021-02-11 18:50:00|29536.2|29486.2|29529.3|29479.3|29537.9|29487.9|29529.3|29479.3|553
1613069700000|2021-02-11 18:55:00|29531.7|29481.7|29535.7|29485.7|29540.2|29490.2|29525.2|29475.2|595
1613070000000|2021-02-11 19:00:00|29535.4|29485.4|29546.6|29496.6|29550.3|29500.3|29532.6|29482.6|746
1613070300000|2021-02-11 19:05:00|29547.1|29497.1|29539.5|29489.5|29549.6|29499.6|29535.9|29485.9|747
1613070600000|2021-02-11 19:10:00|29539.8|29489.8|29548.3|29498.3|29549.3|29499.3|29535.3|29485.3|655
1613070900000|2021-02-11 19:15:00|29547.7|29497.7|29538.9|29488.9|29551.8|29501.8|29538.4|29488.4|726
1613071200000|2021-02-11 19:20:00|29539|29489|29540.2|29490.2|29546.4|29496.4|29533|29483|666
1613071500000|2021-02-11 19:25:00|29540.4|29490.4|29537.6|29487.6|29542.3|29503.3|29522.1|29483.8|516
1613071800000|2021-02-11 19:30:00|29537.1|29487.1|29542.5|29492.5|29547.8|29510.9|29524.3|29486.7|553
1613072100000|2021-02-11 19:35:00|29542.8|29492.8|29544.7|29494.7|29546.3|29509|29521|29485.8|646
1613072400000|2021-02-11 19:40:00|29546.1|29496.1|29538.9|29488.9|29547.6|29509.7|29525.4|29487.6|432
1613072700000|2021-02-11 19:45:00|29539|29489|29534.7|29484.7|29546.3|29502.7|29519.8|29483|557
1613073000000|2021-02-11 19:50:00|29536.2|29486.2|29542.7|29492.7|29544.7|29509|29520.8|29485|414
1613073300000|2021-02-11 19:55:00|29543.1|29493.1|29530.4|29510.4|29547.8|29513.2|29524.9|29488.7|546
1613073600000|2021-02-11 20:00:00|29530.2|29510.2|29529.6|29509.6|29533.9|29513.9|29525.2|29505.2|380
1613073900000|2021-02-11 20:05:00|29529.5|29509.5|29528.7|29508.7|29532.3|29512.3|29525.6|29505.6|321
1613074200000|2021-02-11 20:10:00|29530.7|29510.7|29519.1|29499.1|29532.5|29512.5|29516.5|29496.5|415
1613074500000|2021-02-11 20:15:00|29519.2|29499.2|29521.5|29501.5|29522.6|29502.6|29513.6|29493.6|386
1613074800000|2021-02-11 20:20:00|29521.4|29501.4|29518.5|29498.5|29522.8|29502.8|29515.1|29495.1|735
1613075100000|2021-02-11 20:25:00|29518.8|29498.8|29521.3|29501.3|29524.1|29504.1|29516.7|29496.7|474
1613075400000|2021-02-11 20:30:00|29519.4|29499.4|29540.9|29490.9|29542.8|29506|29518.1|29485.9|300
1613075700000|2021-02-11 20:35:00|29539.4|29489.4|29517.7|29497.7|29540.6|29504.7|29514.1|29481.3|363
1613076000000|2021-02-11 20:40:00|29517|29497|29517.4|29497.4|29535.2|29500.4|29511.6|29479.3|488
1613076300000|2021-02-11 20:45:00|29517.7|29497.7|29516.1|29496.1|29533.9|29500.8|29510.3|29475.9|389
1613076600000|2021-02-11 20:50:00|29516|29496|29553.8|29503.8|29554.9|29506.4|29513.7|29476.9|494
1613076900000|2021-02-11 20:55:00|29552.6|29502.6|29547|29497|29557.7|29516.4|29534.9|29492|520
1613077200000|2021-02-11 21:00:00|29547.5|29497.5|29556.5|29506.5|29558.7|29521.2|29540.3|29497.2|403
1613077500000|2021-02-11 21:05:00|29558.9|29508.9|29554.3|29504.3|29558.9|29523.4|29543.4|29502.7|241
1613077800000|2021-02-11 21:10:00|29554.7|29504.7|29552.9|29502.9|29557.8|29507.8|29551.3|29501.3|225
1613078100000|2021-02-11 21:15:00|29554.5|29504.5|29553.5|29503.5|29556.8|29506.8|29550.8|29500.8|250
1613078400000|2021-02-11 21:20:00|29554.3|29504.3|29554.6|29504.6|29557.5|29507.5|29552.7|29502.7|248
1613078700000|2021-02-11 21:25:00|29554.1|29504.1|29552.7|29502.7|29556.2|29506.2|29552|29502|239
1613079000000|2021-02-11 21:30:00|29551.1|29501.1|29559.4|29509.4|29562.1|29512.1|29537.3|29487.3|508
1613079300000|2021-02-11 21:35:00|29559.6|29509.6|29554.5|29504.5|29568|29510.8|29543.5|29489.6|997
1613079600000|2021-02-11 21:40:00|29553.2|29503.2|29554.8|29500.7|29568.4|29513.1|29544.2|29490|656
1613079900000|2021-02-11 21:45:00|29555.7|29501|29564.5|29504.4|29575|29514.7|29546|29489.2|930
1613080200000|2021-02-11 21:50:00|29563.7|29504.5|29555.3|29494.8|29568.4|29513.6|29549.8|29490.3|1004
1613080500000|2021-02-11 21:55:00|29560.8|29491.1|29556.8|29487.9|29578.8|29498.4|29544.4|29479|270
1613080800000|2021-02-11 22:00:00|29556.4|29487.3|29554.6|29460.2|29561.2|29487.3|29546|29460.2|80
1613081100000|2021-02-11 22:05:00|29568.7|29451.7|29566.7|29457.2|29577.9|29462.9|29541.1|29444.3|183
1613081400000|2021-02-11 22:10:00|29566.8|29457.8|29561.6|29451.6|29571.9|29467.8|29542.5|29446.1|212
1613081700000|2021-02-11 22:15:00|29558.6|29453.2|29553.4|29468.2|29569.4|29468.2|29537.9|29449.2|217
1613082000000|2021-02-11 22:20:00|29558|29468.1|29561.2|29464.4|29575.4|29472.1|29535.8|29450.2|163
1613082300000|2021-02-11 22:25:00|29558.3|29465|29556.6|29469.8|29578.7|29476|29535.8|29453.8|142
1613082600000|2021-02-11 22:30:00|29561.5|29460.9|29568.6|29454.9|29570.8|29471.4|29541.4|29447.7|222
1613082900000|2021-02-11 22:35:00|29551.3|29461.4|29554.9|29463.5|29569.5|29470.8|29535|29450.7|197
1613083200000|2021-02-11 22:40:00|29557.8|29460.1|29534.1|29469.4|29563.9|29472.2|29532.9|29446.8|231
1613083500000|2021-02-11 22:45:00|29542.9|29463.5|29552.6|29466.6|29565.8|29471.4|29542.9|29451.4|207
1613083800000|2021-02-11 22:50:00|29551.7|29467.2|29551.3|29461.6|29568.1|29472.5|29539.4|29451.1|235
1613084100000|2021-02-11 22:55:00|29554|29462.5|29560.4|29459.7|29565|29471.5|29541.6|29454.9|237
1613084400000|2021-02-11 23:00:00|29560.8|29458.2|29535|29475.3|29560.8|29482.3|29527.3|29458.2|481
1613084700000|2021-02-11 23:05:00|29540.9|29469.6|29532.5|29476.3|29548.8|29487.4|29528|29468.1|401
1613085000000|2021-02-11 23:10:00|29535.7|29473.2|29536.2|29473.1|29547.6|29482.7|29524.8|29464.2|423
1613085300000|2021-02-11 23:15:00|29535.9|29474.7|29529|29472.1|29546.9|29480|29524.9|29462.8|337
1613085600000|2021-02-11 23:20:00|29535.1|29470.6|29538.4|29488.4|29559.9|29497|29523.9|29470.4|370
1613085900000|2021-02-11 23:25:00|29546.9|29483|29549.3|29491.6|29561.2|29498.6|29538.1|29483|283
1613086200000|2021-02-11 23:30:00|29555.6|29492.7|29544.6|29488.8|29555.6|29494.1|29536.6|29486.4|250
1613086500000|2021-02-11 23:35:00|29545.9|29491.2|29548.1|29492.5|29558.2|29499.5|29538.4|29484.2|292
1613086800000|2021-02-11 23:40:00|29549.3|29490.7|29546.9|29496.9|29557|29501.7|29539.7|29486.6|388
1613087100000|2021-02-11 23:45:00|29547.6|29494.8|29541.1|29491.1|29553.9|29498.8|29538.8|29488.8|417
1613087400000|2021-02-11 23:50:00|29542.6|29491.5|29540.3|29490.3|29548|29498|29537.2|29487.2|373
1613087700000|2021-02-11 23:55:00|29540.5|29490.5|29546.9|29495.9|29549.2|29499|29536.8|29486.8|478
1613088000000|2021-02-12 00:00:00|29547.5|29496.9|29541.9|29490.9|29550.2|29499.7|29537.3|29487|513
1613088300000|2021-02-12 00:05:00|29542.3|29490.6|29540|29490|29548.1|29497.5|29536.2|29486.1|532
1613088600000|2021-02-12 00:10:00|29538.5|29488.5|29548.2|29480.7|29549.5|29495.8|29535.1|29475.7|597
1613088900000|2021-02-12 00:15:00|29547.5|29479|29546.1|29496.1|29551.9|29500.4|29539.7|29476.5|619
1613089200000|2021-02-12 00:20:00|29546.3|29496.3|29543|29493|29553.3|29508|29528|29490.6|294
1613089500000|2021-02-12 00:25:00|29543.6|29493.6|29544.5|29494.5|29550.5|29508.3|29528.3|29484.2|205
1613089800000|2021-02-12 00:30:00|29544.2|29494.2|29543.6|29493.6|29552|29508.6|29528.4|29491.4|212
1613090100000|2021-02-12 00:35:00|29552.1|29502.1|29544.1|29494.1|29552.1|29508.6|29528.5|29487|255
1613090400000|2021-02-12 00:40:00|29544.3|29494.3|29543.6|29493.6|29550.3|29500.3|29541.6|29491.6|142
1613090700000|2021-02-12 00:45:00|29544.4|29494.4|29550.6|29500.6|29555.7|29505.7|29539.2|29478|349
1613091000000|2021-02-12 00:50:00|29551.6|29501.6|29558.7|29508.7|29567.2|29517.2|29546.9|29496.9|469
1613091300000|2021-02-12 00:55:00|29560.3|29510.3|29555.8|29505.8|29568.3|29518.3|29549.9|29492.6|553
1613091600000|2021-02-12 01:00:00|29556.5|29506.5|29557.5|29507.5|29563.3|29517.2|29536.1|29499.1|507
1613091900000|2021-02-12 01:05:00|29560.4|29510.4|29559.4|29509.4|29565.3|29516.6|29536.6|29501.9|413
1613092200000|2021-02-12 01:10:00|29558.7|29508.7|29558.9|29508.9|29567.6|29519.3|29539|29503.4|481
1613092500000|2021-02-12 01:15:00|29559.1|29509.1|29557.4|29507.4|29565.1|29518.5|29538|29500.7|384
1613092800000|2021-02-12 01:20:00|29561.1|29511.1|29556.5|29506.5|29561.8|29521.3|29537|29502.7|310
1613093100000|2021-02-12 01:25:00|29559|29509|29555|29505|29565.3|29518.2|29538.2|29502.3|467
1613093400000|2021-02-12 01:30:00|29555.9|29505.9|29555.4|29505.4|29564.8|29514.8|29551.9|29501.9|419
1613093700000|2021-02-12 01:35:00|29556.5|29506.5|29556.3|29506.3|29567.6|29519.9|29535|29493.6|296
1613094000000|2021-02-12 01:40:00|29556.2|29506.2|29556.5|29506.5|29568.4|29522.2|29540.8|29503.9|277
1613094300000|2021-02-12 01:45:00|29556.7|29506.7|29561.3|29511.3|29567.5|29524.9|29538.5|29504.4|280
1613094600000|2021-02-12 01:50:00|29561.9|29511.9|29559.2|29509.2|29568.2|29528.5|29541.1|29506.4|353
1613094900000|2021-02-12 01:55:00|29559.4|29509.4|29559.1|29509.1|29570.1|29526.8|29541.7|29506.5|377
1613095200000|2021-02-12 02:00:00|29563.3|29513.3|29565.7|29515.7|29578.8|29531.6|29545.7|29509.3|318
1613095500000|2021-02-12 02:05:00|29565.9|29515.9|29563.8|29513.8|29570.4|29531.6|29546.7|29511.2|218
1613095800000|2021-02-12 02:10:00|29563.7|29513.7|29566.4|29516.4|29574.7|29533.7|29553.7|29509.7|516
1613096100000|2021-02-12 02:15:00|29566.9|29516.9|29569.8|29519.8|29577.6|29527.6|29564.2|29514.2|511
1613096400000|2021-02-12 02:20:00|29569.9|29519.9|29574.4|29524.4|29575.6|29530.7|29550.4|29514.4|450
1613096700000|2021-02-12 02:25:00|29573.5|29523.5|29570.5|29520.5|29576|29533.1|29551.4|29515.2|442
1613097000000|2021-02-12 02:30:00|29569|29519|29574.4|29524.4|29578.8|29537.5|29552.7|29517.8|550
1613097300000|2021-02-12 02:35:00|29574|29524|29576|29526|29577.8|29537.5|29555|29521.2|449
1613097600000|2021-02-12 02:40:00|29575.2|29525.2|29575.7|29525.7|29578.9|29537.8|29556.4|29515.1|461
1613097900000|2021-02-12 02:45:00|29575.3|29525.3|29569.5|29519.5|29580|29534.6|29554.1|29514.8|673
1613098200000|2021-02-12 02:50:00|29572.6|29522.6|29580.4|29530.4|29585.3|29535.3|29568.1|29518.1|621
1613098500000|2021-02-12 02:55:00|29578.5|29528.5|29577.8|29527.8|29584.7|29544.3|29561|29524.4|611
1613098800000|2021-02-12 03:00:00|29577.7|29527.7|29578.7|29528.7|29587.5|29542.9|29562.9|29525.5|869
1613099100000|2021-02-12 03:05:00|29576.4|29526.4|29574.7|29524.7|29585.4|29541.2|29559.5|29523.9|813
1613099400000|2021-02-12 03:10:00|29577.3|29527.3|29579.4|29529.4|29585.5|29541|29559.8|29522.2|572
1613099700000|2021-02-12 03:15:00|29580.3|29530.3|29580.2|29530.2|29584.9|29546.1|29561.1|29526.2|967
1613100000000|2021-02-12 03:20:00|29583.5|29533.5|29578|29528|29587.3|29545.6|29565.6|29525|777
1613100300000|2021-02-12 03:25:00|29578.2|29528.2|29578.6|29528.6|29583.1|29546.9|29566.6|29524.8|479
1613100600000|2021-02-12 03:30:00|29577.6|29527.6|29578.7|29528.7|29582.7|29544.7|29561.2|29524.3|275
1613100900000|2021-02-12 03:35:00|29577.7|29527.7|29574.7|29524.7|29585.3|29535.3|29571.5|29521.5|308
1613101200000|2021-02-12 03:40:00|29574.4|29524.4|29577.2|29527.2|29584.4|29545.3|29563.4|29522.5|236
1613101500000|2021-02-12 03:45:00|29572.5|29522.5|29577|29527|29577.9|29542.5|29559.5|29522.2|262
1613101800000|2021-02-12 03:50:00|29576.3|29526.3|29582|29532|29585.5|29543|29561.1|29521.6|302
1613102100000|2021-02-12 03:55:00|29581.1|29531.1|29578.7|29528.7|29582|29532|29571.9|29521.9|314
1613102400000|2021-02-12 04:00:00|29577.2|29527.2|29572.9|29522.9|29581.4|29531.4|29571.2|29521.2|347
1613102700000|2021-02-12 04:05:00|29573.5|29523.5|29574.9|29524.9|29579.8|29529.8|29569.5|29519.5|465
1613103000000|2021-02-12 04:10:00|29576.5|29526.5|29573.7|29523.7|29580.7|29530.7|29569.6|29519.6|452
1613103300000|2021-02-12 04:15:00|29573.5|29523.5|29570.7|29520.7|29577.7|29527.7|29569.1|29519.1|274
1613103600000|2021-02-12 04:20:00|29569.8|29519.8|29568.6|29518.6|29576|29526|29566.5|29516.5|280
1613103900000|2021-02-12 04:25:00|29572.3|29522.3|29573.8|29523.8|29576.1|29526.1|29566.5|29516.5|291
1613104200000|2021-02-12 04:30:00|29572.9|29522.9|29571.3|29521.3|29576.5|29526.5|29566.4|29516.4|479
1613104500000|2021-02-12 04:35:00|29572.6|29522.6|29571.6|29521.6|29576.1|29526.1|29566.5|29516.5|581
1613104800000|2021-02-12 04:40:00|29571.7|29521.7|29570|29520|29576.9|29526.9|29566.9|29516.9|349
1613105100000|2021-02-12 04:45:00|29570.6|29520.6|29571.3|29521.3|29575.2|29525.2|29565.2|29515.2|315
1613105400000|2021-02-12 04:50:00|29570.5|29520.5|29569.2|29519.2|29577.1|29527.1|29566.5|29516.5|654
1613105700000|2021-02-12 04:55:00|29572.7|29522.7|29571|29521|29576.3|29526.3|29568.6|29518.6|550
1613106000000|2021-02-12 05:00:00|29573|29523|29572.1|29522.1|29579.3|29529.3|29568.5|29518.5|746
1613106300000|2021-02-12 05:05:00|29572.2|29522.2|29573|29523|29577.8|29527.8|29566.5|29516.5|210
1613106600000|2021-02-12 05:10:00|29572.5|29522.5|29567.3|29517.3|29577.8|29524.9|29566.6|29506.2|217
1613106900000|2021-02-12 05:15:00|29567.1|29517.1|29564.5|29514.5|29576.1|29526.1|29563.9|29513.9|240
1613107200000|2021-02-12 05:20:00|29563.9|29513.9|29571.1|29521.1|29572|29522|29561.5|29511.5|330
1613107500000|2021-02-12 05:25:00|29570|29520|29564.7|29514.7|29573.1|29523.1|29563.2|29513.2|263
1613107800000|2021-02-12 05:30:00|29569|29519|29563.7|29513.7|29569.8|29519.8|29558.5|29508.5|280
1613108100000|2021-02-12 05:35:00|29563.8|29513.8|29565.8|29515.8|29575.5|29525.5|29561|29511|220
1613108400000|2021-02-12 05:40:00|29565|29515|29560.4|29510.4|29569.6|29519.6|29560.2|29510.2|262
1613108700000|2021-02-12 05:45:00|29562.7|29512.7|29566.2|29516.2|29570.1|29520.1|29560.7|29510.7|295
1613109000000|2021-02-12 05:50:00|29566.3|29516.3|29560.3|29510.3|29569|29519|29557.6|29507.6|367
1613109300000|2021-02-12 05:55:00|29561.2|29511.2|29552.4|29502.4|29565.3|29515.3|29547.9|29497.9|595
1613109600000|2021-02-12 06:00:00|29551.9|29501.9|29567|29517|29570.8|29520.8|29551.7|29501.7|378
1613109900000|2021-02-12 06:05:00|29565.9|29515.9|29574|29524|29580.1|29530.1|29561.1|29511.1|593
1613110200000|2021-02-12 06:10:00|29576.1|29526.1|29575.8|29525.8|29596.6|29540.5|29571.6|29521.6|835
1613110500000|2021-02-12 06:15:00|29575.5|29525.5|29572.1|29522.1|29579.8|29529.8|29570.9|29520.9|980
1613110800000|2021-02-12 06:20:00|29574.7|29524.7|29573.3|29523.3|29577.3|29527.3|29569.2|29519.2|650
1613111100000|2021-02-12 06:25:00|29573|29523|29573.7|29523.7|29577.4|29527.4|29571.1|29521.1|523
1613111400000|2021-02-12 06:30:00|29573.1|29523.1|29571.9|29521.9|29581.4|29531.4|29569|29519|467
1613111700000|2021-02-12 06:35:00|29574.4|29524.4|29575.8|29525.8|29578.9|29528.9|29570|29520|491
1613112000000|2021-02-12 06:40:00|29578.4|29528.4|29578.6|29528.6|29585|29535|29573|29523|677
1613112300000|2021-02-12 06:45:00|29578.9|29528.9|29581.8|29531.8|29588.6|29537.8|29577.1|29527.1|683
1613112600000|2021-02-12 06:50:00|29582|29532|29587.5|29537.5|29624.2|29553.4|29579.7|29529.7|542
1613112900000|2021-02-12 06:55:00|29591.8|29541.8|29596.1|29546.1|29602.2|29552.2|29582|29532|556
1613113200000|2021-02-12 07:00:00|29596.4|29546.4|29600.7|29550.7|29605.9|29555.9|29590.4|29540.4|618
1613113500000|2021-02-12 07:05:00|29600.4|29550.4|29610.4|29560.4|29612.3|29575.6|29595.6|29546.8|461
1613113800000|2021-02-12 07:10:00|29610.7|29560.7|29610.8|29560.8|29620.3|29583.1|29594.9|29558.4|429
1613114100000|2021-02-12 07:15:00|29611.2|29561.2|29614.6|29564.6|29620.2|29583|29597.8|29561.2|455
1613114400000|2021-02-12 07:20:00|29614.3|29564.3|29613|29563|29617|29579.7|29593.1|29556.7|381
1613114700000|2021-02-12 07:25:00|29612.6|29562.6|29616.9|29566.9|29621.9|29582.1|29597|29559|394
1613115000000|2021-02-12 07:30:00|29616.8|29566.8|29603.5|29583.5|29620.1|29586|29595.9|29558.9|495
1613115300000|2021-02-12 07:35:00|29603.6|29583.6|29599.5|29579.5|29619.1|29587.8|29597.8|29565.5|445
1613115600000|2021-02-12 07:40:00|29599.7|29579.7|29598.8|29578.8|29603.3|29583.3|29597.8|29577.8|401
1613115900000|2021-02-12 07:45:00|29599|29579|29616.7|29596.7|29617.8|29597.8|29596.4|29576.4|538
1613116200000|2021-02-12 07:50:00|29617.4|29597.4|29653.2|29633.2|29667.6|29633.3|29616.9|29596.9|598
1613116500000|2021-02-12 07:55:00|29652.7|29632.7|29670.7|29620.7|29689.9|29652.2|29650.2|29618|761
1613116800000|2021-02-12 08:00:00|29670.5|29620.5|29635.3|29615.3|29675|29638.1|29630.1|29595.1|775
1613117100000|2021-02-12 08:05:00|29635.5|29615.5|29625.2|29605.2|29647.6|29627.6|29621.9|29591.1|603
1613117400000|2021-02-12 08:10:00|29625.4|29605.4|29653.2|29633.2|29657.8|29637.8|29624|29593.6|641
1613117700000|2021-02-12 08:15:00|29654.3|29634.3|29670.6|29650.6|29674.4|29650.6|29653.9|29619.1|623
1613118000000|2021-02-12 08:20:00|29671|29651|29674.3|29654.3|29685.3|29662.8|29668.5|29634|590
1613118300000|2021-02-12 08:25:00|29673.6|29653.6|29672.3|29652.3|29686.4|29658.4|29670|29636.2|491
1613118600000|2021-02-12 08:30:00|29672.2|29652.2|29666.5|29646.5|29689|29656.3|29664|29630.4|570
1613118900000|2021-02-12 08:35:00|29665.4|29645.4|29669.2|29619.2|29669.3|29646.7|29653.2|29617.7|513
1613119200000|2021-02-12 08:40:00|29668.5|29618.5|29661.3|29641.3|29669.3|29642.5|29652.1|29618.5|494
1613119500000|2021-02-12 08:45:00|29660.1|29640.1|29669.6|29649.6|29670.5|29650.5|29659|29639|537
1613119800000|2021-02-12 08:50:00|29669.8|29649.8|29666.6|29646.6|29673.5|29653.5|29666.1|29646.1|574
1613120100000|2021-02-12 08:55:00|29666.5|29646.5|29681.4|29661.4|29682.4|29662.4|29660.2|29640.2|650
1613120400000|2021-02-12 09:00:00|29681.2|29661.2|29670.4|29650.4|29687.8|29667.8|29670.2|29650.2|672
1613120700000|2021-02-12 09:05:00|29669.9|29649.9|29669.3|29649.3|29674.9|29654.9|29664.8|29644.8|591
1613121000000|2021-02-12 09:10:00|29671.4|29651.4|29682.6|29662.6|29692.7|29672.7|29670.2|29650.2|634
1613121300000|2021-02-12 09:15:00|29681.6|29661.6|29685.8|29665.8|29694.9|29674.9|29681.6|29661.6|679
1613121600000|2021-02-12 09:20:00|29685.7|29665.7|29672.4|29652.4|29685.7|29665.7|29670.5|29650.5|613
1613121900000|2021-02-12 09:25:00|29672.6|29652.6|29663.1|29643.1|29673.5|29653.5|29661.2|29641.2|502
1613122200000|2021-02-12 09:30:00|29662.2|29642.2|29671.1|29651.1|29672.2|29652.2|29658.3|29638.3|509
1613122500000|2021-02-12 09:35:00|29670.3|29650.3|29674.5|29654.5|29676.2|29656.2|29665.9|29645.9|388
1613122800000|2021-02-12 09:40:00|29674.3|29654.3|29682.6|29662.6|29685.3|29665.3|29672.8|29652.8|573
1613123100000|2021-02-12 09:45:00|29682.1|29662.1|29681|29661|29683.2|29663.2|29674.1|29654.1|502
1613123400000|2021-02-12 09:50:00|29681.3|29661.3|29692.8|29672.8|29704.4|29684.4|29681|29661|520
1613123700000|2021-02-12 09:55:00|29691.5|29671.5|29686.7|29666.7|29695.1|29675.1|29680.6|29660.6|565
1613124000000|2021-02-12 10:00:00|29686.5|29666.5|29683.1|29663.1|29698.9|29670.6|29676.6|29646.7|566
1613124300000|2021-02-12 10:05:00|29682.9|29662.9|29689.7|29669.7|29690.9|29670.9|29682.3|29662.3|387
1613124600000|2021-02-12 10:10:00|29689.3|29669.3|29682.1|29662.1|29692|29672|29679.5|29659.5|439
1613124900000|2021-02-12 10:15:00|29682.3|29662.3|29675.5|29655.5|29684.8|29664.8|29673.6|29653.6|567
1613125200000|2021-02-12 10:20:00|29675.7|29655.7|29675.8|29655.8|29677.2|29657.2|29670.4|29650.4|468
1613125500000|2021-02-12 10:25:00|29676.6|29656.6|29680.9|29660.9|29682|29662|29671.9|29651.9|594
1613125800000|2021-02-12 10:30:00|29681.1|29661.1|29671.9|29651.9|29683.6|29663.6|29671.9|29651.9|478
1613126100000|2021-02-12 10:35:00|29671.8|29651.8|29660.5|29640.5|29674|29654|29660.2|29640.2|529
1613126400000|2021-02-12 10:40:00|29660.6|29640.6|29663.5|29643.5|29667.6|29647.6|29655.8|29635.8|571
1613126700000|2021-02-12 10:45:00|29663.4|29643.4|29671.4|29651.4|29674.5|29654.5|29659.3|29639.3|486
1613127000000|2021-02-12 10:50:00|29671.3|29651.3|29673.2|29653.2|29676.7|29656.7|29667.4|29647.4|541
1613127300000|2021-02-12 10:55:00|29674.2|29654.2|29660.5|29640.5|29677.7|29657.7|29658.6|29638.6|553
1613127600000|2021-02-12 11:00:00|29660.8|29640.8|29668.7|29648.7|29673|29653|29659.7|29639.7|485
1613127900000|2021-02-12 11:05:00|29668.9|29648.9|29673.1|29653.1|29689.6|29658.8|29656.7|29636.7|620
1613128200000|2021-02-12 11:10:00|29672.7|29652.7|29667.2|29647.2|29677.8|29657.8|29666.5|29646.5|586
1613128500000|2021-02-12 11:15:00|29667.1|29647.1|29673.5|29653.5|29674.5|29654.5|29667.1|29647.1|524
1613128800000|2021-02-12 11:20:00|29673.8|29653.8|29676.3|29656.3|29683.7|29660.9|29666.3|29632.4|629
1613129100000|2021-02-12 11:25:00|29676.6|29656.6|29655.1|29635.1|29677.7|29657.7|29652.4|29616.9|634
1613129400000|2021-02-12 11:30:00|29656.6|29636.6|29659.3|29639.3|29668.7|29642|29653.2|29617.1|530
1613129700000|2021-02-12 11:35:00|29659.1|29639.1|29644|29624|29665.5|29640.7|29642.9|29610.4|409
1613130000000|2021-02-12 11:40:00|29643.8|29623.8|29653.8|29633.8|29669.8|29636.6|29638.8|29610.7|395
1613130300000|2021-02-12 11:45:00|29654.1|29634.1|29649.6|29629.6|29655.1|29635.1|29647.7|29627.7|427
1613130600000|2021-02-12 11:50:00|29648.4|29628.4|29641.9|29621.9|29650.5|29630.5|29639.6|29619.6|468
1613130900000|2021-02-12 11:55:00|29641.6|29621.6|29644|29624|29644.9|29624.9|29638.9|29618.9|408
1613131200000|2021-02-12 12:00:00|29642.8|29622.8|29642.1|29622.1|29645.4|29625.4|29639.7|29619.7|481
1613131500000|2021-02-12 12:05:00|29641.8|29621.8|29638.3|29618.3|29643.3|29623.3|29635.3|29615.3|397
1613131800000|2021-02-12 12:10:00|29638.4|29618.4|29638.6|29618.6|29642.1|29622.1|29634.2|29614.2|413
1613132100000|2021-02-12 12:15:00|29638.7|29618.7|29650.4|29630.4|29650.6|29630.6|29633|29613|550
1613132400000|2021-02-12 12:20:00|29650.3|29630.3|29658.8|29638.8|29665.3|29645.3|29649.5|29629.5|568
1613132700000|2021-02-12 12:25:00|29658.9|29638.9|29638.5|29618.5|29663.7|29639.6|29636.6|29613.7|484
1613133000000|2021-02-12 12:30:00|29638.3|29618.3|29630.6|29610.6|29640.3|29620.3|29628|29608|546
1613133300000|2021-02-12 12:35:00|29629.8|29609.8|29636.9|29616.9|29637.2|29617.2|29624.5|29604.5|573
1613133600000|2021-02-12 12:40:00|29637|29617|29627.6|29607.6|29640.8|29620.8|29626.3|29606.3|505
1613133900000|2021-02-12 12:45:00|29627.9|29607.9|29634.4|29614.4|29635.4|29615.4|29627|29607|437
1613134200000|2021-02-12 12:50:00|29634.5|29614.5|29633.2|29613.2|29637.4|29617.4|29629.8|29609.8|483
1613134500000|2021-02-12 12:55:00|29632.2|29612.2|29631.4|29611.4|29645.7|29617|29626.7|29595.7|611
1613134800000|2021-02-12 13:00:00|29631.7|29611.7|29633.4|29613.4|29636.4|29616.4|29628.5|29608.5|503
1613135100000|2021-02-12 13:05:00|29633.6|29613.6|29630.3|29610.3|29636|29616|29627.6|29607.6|491
1613135400000|2021-02-12 13:10:00|29629.2|29609.2|29653.6|29633.6|29661.3|29634.4|29629.2|29609.2|550
1613135700000|2021-02-12 13:15:00|29653.9|29633.9|29676.3|29656.3|29683|29660.4|29653.4|29633|688
1613136000000|2021-02-12 13:20:00|29676|29656|29689.2|29669.2|29696.8|29676.8|29675.5|29655.5|611
1613136300000|2021-02-12 13:25:00|29689.5|29669.5|29699.7|29679.7|29701.4|29681.4|29685.5|29665.5|605
1613136600000|2021-02-12 13:30:00|29701.1|29681.1|29707.3|29687.3|29711.5|29691.5|29699.7|29679.7|742
1613136900000|2021-02-12 13:35:00|29708.1|29688.1|29716.6|29696.6|29725.6|29705.6|29707.7|29687.7|759
1613137200000|2021-02-12 13:40:00|29717|29697|29717.3|29697.3|29718.6|29698.6|29710.7|29690.7|693
1613137500000|2021-02-12 13:45:00|29718.3|29698.3|29744.7|29724.7|29746.5|29726.5|29717.3|29697.3|722
1613137800000|2021-02-12 13:50:00|29744.9|29724.9|29725.4|29705.4|29750.4|29726|29725|29700|631
1613138100000|2021-02-12 13:55:00|29725.7|29705.7|29730.1|29710.1|29731.7|29711.7|29722.8|29702.8|656
1613138400000|2021-02-12 14:00:00|29729|29709|29720.4|29700.4|29732.6|29712.6|29714.2|29694.2|688
1613138700000|2021-02-12 14:05:00|29720.5|29700.5|29712.7|29692.7|29721.5|29701.5|29710.2|29690.2|534
1613139000000|2021-02-12 14:10:00|29712.5|29692.5|29725.9|29705.9|29729.9|29709.9|29711.7|29691.7|601
1613139300000|2021-02-12 14:15:00|29725.5|29705.5|29750.4|29730.4|29755.5|29735.5|29720.5|29700.5|660
1613139600000|2021-02-12 14:20:00|29750.1|29730.1|29742.9|29722.9|29755.9|29735.9|29740.5|29720.5|568
1613139900000|2021-02-12 14:25:00|29743.2|29723.2|29732.3|29712.3|29752.9|29729.7|29727.4|29691.6|600
1613140200000|2021-02-12 14:30:00|29732.1|29712.1|29739.1|29719.1|29741|29721|29726.1|29706.1|669
1613140500000|2021-02-12 14:35:00|29738.5|29718.5|29730.4|29710.4|29741.2|29721.2|29726|29706|584
1613140800000|2021-02-12 14:40:00|29731.1|29711.1|29712.3|29692.3|29733.9|29713.9|29708.7|29678.3|582
1613141100000|2021-02-12 14:45:00|29711.5|29691.5|29709.9|29689.9|29715.7|29695.7|29703.6|29683.6|651
1613141400000|2021-02-12 14:50:00|29710.1|29690.1|29723.3|29673.3|29724.3|29692.6|29698|29666.9|639
1613141700000|2021-02-12 14:55:00|29722.2|29672.2|29723.8|29673.8|29724.7|29688.5|29703.9|29664.9|616
1613142000000|2021-02-12 15:00:00|29724|29674|29719.1|29669.1|29726.4|29679.9|29683.4|29650.6|795
1613142300000|2021-02-12 15:05:00|29719.2|29669.2|29686.6|29666.6|29719.4|29679.4|29672.8|29641.4|735
1613142600000|2021-02-12 15:10:00|29686.2|29666.2|29690.1|29670.1|29704.8|29670.1|29682.6|29647.5|689
1613142900000|2021-02-12 15:15:00|29690|29670|29684.9|29664.9|29690.4|29670.4|29682.2|29662.2|550
1613143200000|2021-02-12 15:20:00|29685|29665|29680.3|29660.3|29694.2|29674.2|29678.7|29658.7|539
1613143500000|2021-02-12 15:25:00|29680.4|29660.4|29670.5|29650.5|29682|29662|29668.5|29648.5|596
1613143800000|2021-02-12 15:30:00|29669.9|29649.9|29675.5|29655.5|29676.4|29656.4|29667.3|29647.3|616
1613144100000|2021-02-12 15:35:00|29675.3|29655.3|29660.5|29640.5|29677|29657|29660.5|29640.5|641
1613144400000|2021-02-12 15:40:00|29660.6|29640.6|29657.4|29637.4|29661.4|29641.4|29647.9|29627.9|673
1613144700000|2021-02-12 15:45:00|29657.6|29637.6|29646.7|29626.7|29658.9|29638.9|29638.1|29605.3|706
1613145000000|2021-02-12 15:50:00|29647.6|29627.6|29627.4|29607.4|29648.5|29628.5|29620.8|29600.8|827
1613145300000|2021-02-12 15:55:00|29628.2|29608.2|29620|29600|29636.6|29616.6|29617.6|29597.6|836
1613145600000|2021-02-12 16:00:00|29619.8|29599.8|29620.7|29600.7|29626.7|29606.7|29616.1|29596.1|763
1613145900000|2021-02-12 16:05:00|29620.6|29600.6|29623.2|29573.2|29626.6|29606.6|29599.1|29565.1|731
1613146200000|2021-02-12 16:10:00|29623.4|29573.4|29596.1|29576.1|29625.7|29585.9|29576.3|29543.1|727
1613146500000|2021-02-12 16:15:00|29596.8|29576.8|29611.6|29591.6|29622.2|29591.8|29582.5|29547.9|719
1613146800000|2021-02-12 16:20:00|29611.7|29591.7|29611.4|29591.4|29627.4|29593.3|29605.7|29563.9|647
1613147100000|2021-02-12 16:25:00|29611.3|29591.3|29610|29590|29628.1|29595|29604.5|29569.7|764
1613147400000|2021-02-12 16:30:00|29609.6|29589.6|29607|29587|29625.2|29591.8|29604.9|29568.7|672
1613147700000|2021-02-12 16:35:00|29607.3|29587.3|29600.6|29580.6|29620.4|29587.5|29598.6|29563.3|627
1613148000000|2021-02-12 16:40:00|29599.9|29579.9|29607|29557|29614.1|29581.6|29589.3|29550.8|610
1613148300000|2021-02-12 16:45:00|29606.1|29556.1|29582.8|29562.8|29610.3|29574.5|29577|29542.6|895
1613148600000|2021-02-12 16:50:00|29582.2|29562.2|29590.4|29570.4|29605.7|29572.1|29580.1|29548.5|771
1613148900000|2021-02-12 16:55:00|29591|29571|29593.9|29573.9|29595.5|29575.5|29587.3|29567.3|572
1613149200000|2021-02-12 17:00:00|29593.4|29573.4|29593.8|29543.8|29606.9|29575.1|29569.2|29532.9|624
1613149500000|2021-02-12 17:05:00|29593.9|29543.9|29600.9|29550.9|29601.8|29563.6|29578.1|29540.2|485
1613149800000|2021-02-12 17:10:00|29600.7|29550.7|29608.2|29558.2|29608.9|29569.2|29583.7|29546.5|470
1613150100000|2021-02-12 17:15:00|29608.3|29558.3|29584.8|29564.8|29612.1|29565.9|29583.3|29548.7|573
1613150400000|2021-02-12 17:20:00|29584.7|29564.7|29597.3|29547.3|29601.8|29567.2|29581.1|29546|450
1613150700000|2021-02-12 17:25:00|29596.1|29546.1|29580.8|29560.8|29600.4|29562.8|29580|29542.8|376
1613151000000|2021-02-12 17:30:00|29579.4|29559.4|29604.6|29554.6|29608.3|29570.6|29578.8|29546.5|532
1613151300000|2021-02-12 17:35:00|29606.5|29556.5|29601.8|29551.8|29608.3|29571.7|29585.3|29549.6|404
1613151600000|2021-02-12 17:40:00|29603.8|29553.8|29605.8|29555.8|29608|29571|29584.7|29549.4|478
1613151900000|2021-02-12 17:45:00|29606.3|29556.3|29608.3|29558.3|29617|29573.6|29592|29552.5|521
1613152200000|2021-02-12 17:50:00|29608.4|29558.4|29605.2|29555.2|29609.6|29559.6|29601.1|29551.1|561
1613152500000|2021-02-12 17:55:00|29605.5|29555.5|29610.1|29560.1|29611.9|29561.9|29601.5|29551.5|570
1613152800000|2021-02-12 18:00:00|29610.2|29560.2|29603.8|29553.8|29612|29562|29601.7|29551.7|536
1613153100000|2021-02-12 18:05:00|29603.1|29553.1|29611.6|29561.6|29613.8|29572.8|29589.5|29550.8|377
1613153400000|2021-02-12 18:10:00|29611.7|29561.7|29615|29565|29617|29567|29609.2|29559.2|466
1613153700000|2021-02-12 18:15:00|29614.9|29564.9|29618.1|29568.1|29619.7|29569.7|29611.9|29561.9|462
1613154000000|2021-02-12 18:20:00|29617.7|29567.7|29619.1|29569.1|29621.5|29571.5|29616.4|29566.4|492
1613154300000|2021-02-12 18:25:00|29619|29569|29613.6|29563.6|29619.9|29569.9|29602.7|29552.7|481
1613154600000|2021-02-12 18:30:00|29613.3|29563.3|29613.5|29563.5|29620.5|29570.5|29613.2|29563.2|382
1613154900000|2021-02-12 18:35:00|29613.4|29563.4|29612.4|29562.4|29619|29569|29611|29561|447
1613155200000|2021-02-12 18:40:00|29612.6|29562.6|29619.3|29569.3|29620.9|29570.9|29610.8|29560.8|450
1613155500000|2021-02-12 18:45:00|29618.9|29568.9|29620|29570|29621.9|29571.9|29616.2|29566.2|393
1613155800000|2021-02-12 18:50:00|29619.8|29569.8|29621.4|29571.4|29622.5|29572.5|29615|29565|329
1613156100000|2021-02-12 18:55:00|29621.6|29571.6|29617.2|29567.2|29624.8|29574.8|29613.7|29563.7|399
1613156400000|2021-02-12 19:00:00|29614.3|29564.3|29613.1|29563.1|29618.4|29568.4|29611|29561|397
1613156700000|2021-02-12 19:05:00|29613|29563|29617.1|29567.1|29623|29573|29612|29562|336
1613157000000|2021-02-12 19:10:00|29617.4|29567.4|29621.4|29571.4|29623.9|29573.9|29616.2|29566.2|305
1613157300000|2021-02-12 19:15:00|29621.5|29571.5|29619.5|29569.5|29624.8|29574.8|29617.5|29567.5|292
1613157600000|2021-02-12 19:20:00|29619.2|29569.2|29619.1|29569.1|29626.7|29576.7|29617.8|29567.8|309
1613157900000|2021-02-12 19:25:00|29618.9|29568.9|29612|29592|29628.5|29593.8|29609|29568.5|393
1613158200000|2021-02-12 19:30:00|29612.1|29592.1|29612.5|29592.5|29629.1|29594.3|29609.5|29574.4|300
1613158500000|2021-02-12 19:35:00|29610.9|29590.9|29615.6|29595.6|29630.1|29596.5|29610.8|29575.6|292
1613158800000|2021-02-12 19:40:00|29615.7|29595.7|29634.8|29584.8|29635.6|29600.9|29614.9|29580.5|215
1613159100000|2021-02-12 19:45:00|29634.9|29584.9|29616.9|29596.9|29634.9|29599.1|29615.3|29580.5|263
1613159400000|2021-02-12 19:50:00|29617|29597|29622.1|29602.1|29638.5|29602.8|29616.8|29584.7|312
1613159700000|2021-02-12 19:55:00|29621|29601|29622.2|29602.2|29639|29606.2|29620|29586|416
1613160000000|2021-02-12 20:00:00|29622.6|29602.6|29623.6|29603.6|29641.6|29606.6|29621.8|29587.3|354
1613160300000|2021-02-12 20:05:00|29623.5|29603.5|29623.3|29603.3|29639.6|29604.2|29621.7|29586.6|190
1613160600000|2021-02-12 20:10:00|29623.2|29603.2|29643.7|29593.7|29645.4|29612|29622.8|29590.2|309
1613160900000|2021-02-12 20:15:00|29643.9|29593.9|29626.9|29606.9|29645.3|29610.3|29626.1|29591.6|226
1613161200000|2021-02-12 20:20:00|29641.9|29591.9|29644.3|29594.3|29645.6|29613|29625.5|29591.5|253
1613161500000|2021-02-12 20:25:00|29628.9|29608.9|29643.4|29593.4|29646.3|29612.9|29627.7|29592.5|249
1613161800000|2021-02-12 20:30:00|29643.2|29593.2|29647|29597|29665.6|29630.6|29617.3|29573.8|539
1613162100000|2021-02-12 20:35:00|29650.2|29600.2|29638.2|29588.2|29678.5|29628.5|29628.8|29561.6|482
1613162400000|2021-02-12 20:40:00|29637.6|29587.6|29647.1|29597.1|29658.2|29616.3|29635.7|29586.3|525
1613162700000|2021-02-12 20:45:00|29646.8|29596.8|29643.3|29593.3|29651.4|29613.8|29622.8|29582.8|558
1613163000000|2021-02-12 20:50:00|29641.8|29591.8|29636|29586|29644.8|29603.9|29618.5|29577.3|438
1613163300000|2021-02-12 20:55:00|29636.8|29586.8|29633.3|29583.3|29639.2|29604.6|29617.3|29580.3|495
1613163600000|2021-02-12 21:00:00|29634.2|29584.2|29631.7|29581.7|29637.9|29587.9|29624.4|29574.4|692
1613163900000|2021-02-12 21:05:00|29631.2|29581.2|29630.6|29580.6|29634.7|29584.7|29622.2|29572.2|665
1613164200000|2021-02-12 21:10:00|29630.3|29580.3|29628.3|29578.3|29631.2|29581.2|29625.2|29575.2|527
1613164500000|2021-02-12 21:15:00|29627.6|29577.6|29629|29579|29629.9|29579.9|29624.4|29574.4|769
1613164800000|2021-02-12 21:20:00|29629.5|29579.5|29628.8|29578.8|29630.7|29580.7|29619.7|29569.7|327
1613165100000|2021-02-12 21:25:00|29628.4|29578.4|29625.2|29575.2|29630.1|29580.1|29618.9|29568.9|361
1613165400000|2021-02-12 21:30:00|29627.3|29577.3|29626|29576|29630.2|29580.2|29618.2|29568.2|742
1613165700000|2021-02-12 21:35:00|29627.3|29577.3|29622.9|29572.9|29629.2|29579.2|29617.8|29567.8|900
1613166000000|2021-02-12 21:40:00|29622.7|29572.7|29610.5|29560.5|29629|29579|29598.1|29548.1|464
1613166300000|2021-02-12 21:45:00|29597.3|29547.3|29604.8|29554.8|29648.1|29572|29589.5|29531.9|423
1613166600000|2021-02-12 21:50:00|29604.9|29554.9|29596.9|29546.9|29644.8|29560.8|29591.2|29527.5|226
1613166900000|2021-02-12 21:55:00|29601.6|29551.6|29608.5|29509.5|29648.4|29562|29592.2|29504.9|210
1613336400000|2021-02-14 21:00:00|29664|29540|29645|29503|29664|29540|29627.5|29485.5|3
1613337000000|2021-02-14 21:10:00|29624.5|29482.5|29645|29503|29662|29532|29623|29481|31
1613337300000|2021-02-14 21:15:00|29661|29535|29661|29535|29661|29535|29661|29535|1
1613337600000|2021-02-14 21:20:00|29623|29481|29623|29481|29623|29481|29623|29481|1
1613337900000|2021-02-14 21:25:00|29645|29503|29645|29503|29645|29503|29645|29503|1
1613338200000|2021-02-14 21:30:00|29623|29481|29645|29503|29661.8|29527.9|29622.5|29480.5|8
1613338500000|2021-02-14 21:35:00|29661|29535|29638|29496|29662.5|29535|29623|29481|39
1613338800000|2021-02-14 21:40:00|29630.5|29488.5|29645|29503|29645|29503|29623|29481|5
1613339100000|2021-02-14 21:45:00|29623|29481|29621.5|29479.5|29645|29503|29621.5|29479.5|20
1613339400000|2021-02-14 21:50:00|29639.5|29499.7|29632.9|29497.2|29661.5|29551.8|29615.5|29473.5|78
1613339700000|2021-02-14 21:55:00|29631.7|29498.4|29613.5|29471.5|29651|29558.5|29613.5|29471.5|99
1613340000000|2021-02-14 22:00:00|29624.6|29501.9|29627.5|29502.7|29643.4|29555|29619.5|29501.9|34
1613340300000|2021-02-14 22:05:00|29652|29540|29642.3|29529.7|29672.2|29556.5|29617|29503.4|85
1613340600000|2021-02-14 22:10:00|29650.6|29533.6|29647.8|29530.8|29660.8|29550|29631.9|29516.6|78
1613340900000|2021-02-14 22:15:00|29644.8|29546|29654.6|29547.7|29662|29557.2|29635.2|29524|147
1613341200000|2021-02-14 22:20:00|29655.6|29545.7|29645.2|29538.5|29662.2|29552.2|29635.7|29524.5|182
1613341500000|2021-02-14 22:25:00|29645|29540.2|29648.7|29535.8|29665.8|29552.4|29629.7|29512.7|141
1613341800000|2021-02-14 22:30:00|29644|29552.8|29647.7|29544.9|29654.5|29555.7|29630.4|29518.3|343
1613342100000|2021-02-14 22:35:00|29649.6|29544|29647.2|29540.9|29653.3|29556.9|29628|29524.6|286
1613342400000|2021-02-14 22:40:00|29645|29549|29634.6|29553.6|29647.2|29559.5|29623.9|29519.8|290
1613342700000|2021-02-14 22:45:00|29634.2|29553.8|29636.4|29551.2|29653.8|29556.5|29622.3|29521.3|301
1613343000000|2021-02-14 22:50:00|29635.4|29551.4|29636.5|29551.2|29647.2|29555.1|29621.2|29513.4|165
1613343300000|2021-02-14 22:55:00|29633.7|29536.1|29642|29533.3|29650.6|29561.1|29621.6|29525.3|241
1613343600000|2021-02-14 23:00:00|29635.9|29526|29624.7|29537.9|29644.8|29550.2|29584.4|29467.4|574
1613343900000|2021-02-14 23:05:00|29627.6|29534.5|29620.1|29545.7|29638.6|29553.8|29610.6|29529.5|423
1613344200000|2021-02-14 23:10:00|29617.7|29539.9|29614.2|29547.5|29635.1|29559.2|29608|29528.3|343
1613344500000|2021-02-14 23:15:00|29613.1|29546.7|29634.9|29536.2|29634.9|29558.1|29606.3|29531.5|450
1613344800000|2021-02-14 23:20:00|29634.1|29533.7|29636|29544|29636.1|29553.7|29609.9|29533.7|464
1613345100000|2021-02-14 23:25:00|29636.7|29544.4|29619.8|29550.5|29637|29564.6|29608.6|29525.6|409
1613345400000|2021-02-14 23:30:00|29620.5|29548.4|29629.6|29555.9|29636.9|29559.3|29611.7|29539.4|456
1613345700000|2021-02-14 23:35:00|29629.8|29555.2|29628|29553.4|29637.5|29558.8|29611.9|29540.1|382
1613346000000|2021-02-14 23:40:00|29632.5|29545.9|29630.9|29550.8|29639.2|29567.5|29612.3|29540.8|403
1613346300000|2021-02-14 23:45:00|29630.3|29547.2|29630.1|29553.9|29637.9|29566.7|29609.9|29541.7|367
1613346600000|2021-02-14 23:50:00|29632.6|29552.5|29621|29553.1|29638.5|29560.9|29609.9|29541|215
1613346900000|2021-02-14 23:55:00|29617.4|29550.4|29633|29555.3|29639.3|29567.7|29612|29540.8|238
1613347200000|2021-02-15 00:00:00|29632.9|29555.2|29631.6|29560.9|29639.3|29568|29613.7|29546|788
1613347500000|2021-02-15 00:05:00|29632.4|29559.2|29640.8|29564.7|29643.9|29574.9|29618.6|29550.7|525
1613347800000|2021-02-15 00:10:00|29642.6|29572|29636|29562.6|29655|29574.9|29621.3|29546.8|500
1613348100000|2021-02-15 00:15:00|29635.6|29556.7|29633.8|29563.4|29650|29573.8|29625.1|29548.8|524
1613348400000|2021-02-15 00:20:00|29631.3|29566.5|29624.1|29557.5|29646.4|29571|29622|29550.5|687
1613348700000|2021-02-15 00:25:00|29630.3|29556.6|29621.7|29561.9|29637.3|29568.3|29613.7|29547.8|542
1613349000000|2021-02-15 00:30:00|29620.1|29563.2|29612.1|29555.3|29632.4|29567.3|29607.2|29545.5|549
1613349300000|2021-02-15 00:35:00|29611.3|29552.8|29608.4|29546.6|29630|29565.5|29602.8|29534.1|474
1613349600000|2021-02-15 00:40:00|29606.1|29547.3|29607|29554.4|29613.6|29561.5|29601.4|29544.1|621
1613349900000|2021-02-15 00:45:00|29609.3|29553.9|29609|29559|29611.4|29561.3|29600.7|29548.8|532
1613350200000|2021-02-15 00:50:00|29610.2|29560.2|29607.2|29545.8|29615.9|29560.7|29601.1|29543.6|744
1613350500000|2021-02-15 00:55:00|29607.4|29546.4|29610.8|29558.6|29618.6|29563|29599.9|29543.8|564
1613350800000|2021-02-15 01:00:00|29609.4|29553|29604.8|29552.3|29624.8|29562.7|29597.2|29539.1|374
1613351100000|2021-02-15 01:05:00|29604.9|29553.1|29615.8|29565.8|29625.5|29566.7|29598.7|29544.5|244
1613351400000|2021-02-15 01:10:00|29615.6|29565.6|29623.1|29561.4|29632.2|29572.4|29610.6|29556.5|294
1613351700000|2021-02-15 01:15:00|29622.1|29562.5|29618.2|29562.7|29629.1|29567.9|29607.7|29553.1|257
1613352000000|2021-02-15 01:20:00|29622.1|29554.6|29618.8|29561.6|29629|29567.4|29607.6|29543.6|274
1613352300000|2021-02-15 01:25:00|29615.9|29558.2|29612.5|29556|29625|29565.7|29602.2|29547.2|301
1613352600000|2021-02-15 01:30:00|29611.3|29553.6|29596.3|29546.3|29621.9|29562.2|29596.3|29545.8|284
1613352900000|2021-02-15 01:35:00|29599.8|29549.8|29597.8|29545.9|29612.5|29556.7|29589|29525.5|421
1613353200000|2021-02-15 01:40:00|29597.3|29546.6|29598.4|29548.4|29615|29553|29590.3|29535.3|352
1613353500000|2021-02-15 01:45:00|29598.8|29548.8|29604.1|29543.9|29611.1|29552.7|29592.7|29534.3|358
1613353800000|2021-02-15 01:50:00|29604.6|29538|29591.3|29541.3|29614|29551.7|29585.8|29530.6|386
1613354100000|2021-02-15 01:55:00|29592.5|29540.6|29593|29539.1|29610|29550.9|29585.2|29535|365
1613354400000|2021-02-15 02:00:00|29595.8|29540.6|29591.6|29541.6|29604.3|29547.3|29583.8|29523.8|383
1613354700000|2021-02-15 02:05:00|29590.8|29540.8|29593.4|29543.4|29601.7|29548|29585.3|29533.1|351
1613355000000|2021-02-15 02:10:00|29590.5|29540.5|29592.8|29542.8|29601.6|29547.6|29584.1|29534.1|323
1613355300000|2021-02-15 02:15:00|29595.3|29535.6|29589.1|29539.1|29601.7|29549.3|29585.9|29533.6|315
1613355600000|2021-02-15 02:20:00|29589.4|29539.4|29580.5|29530.5|29592.9|29540.9|29576.1|29526.1|447
1613355900000|2021-02-15 02:25:00|29582.9|29532.9|29587.3|29537.3|29591.2|29541.2|29577.3|29525.2|357
1613356200000|2021-02-15 02:30:00|29584.7|29534.7|29588.4|29538.4|29595.3|29538.5|29578.5|29525.9|335
1613356500000|2021-02-15 02:35:00|29583.3|29532.2|29587.5|29537.5|29595.2|29540.6|29580.2|29523.7|268
1613356800000|2021-02-15 02:40:00|29589.6|29534.9|29590.3|29540.3|29594.8|29542.3|29584|29526.9|243
1613357100000|2021-02-15 02:45:00|29590.1|29540.1|29589.1|29533.9|29596|29541.2|29582.2|29522.4|231
1613357400000|2021-02-15 02:50:00|29587.8|29537.8|29589|29539|29594.9|29539.6|29582.1|29524.5|238
1613357700000|2021-02-15 02:55:00|29590|29537.1|29584.8|29528.6|29593|29538.7|29578|29519.7|345
1613358000000|2021-02-15 03:00:00|29577.8|29528.7|29588.1|29532|29598|29538.8|29577.8|29523.2|393
1613358300000|2021-02-15 03:05:00|29588.3|29530.3|29588.1|29531|29593.8|29538.9|29579.4|29523.7|281
1613358600000|2021-02-15 03:10:00|29585.6|29535|29577.6|29527.6|29589.1|29537.3|29575.2|29523|305
1613358900000|2021-02-15 03:15:00|29576|29526|29576.2|29526.2|29581.6|29530.5|29572.4|29520.1|318
1613359200000|2021-02-15 03:20:00|29575.9|29525.9|29579.8|29524.7|29580.5|29529.5|29571.4|29521.4|306
1613359500000|2021-02-15 03:25:00|29577.1|29527.1|29574.4|29524.4|29582.3|29529.3|29570.2|29515.8|286
1613359800000|2021-02-15 03:30:00|29572.2|29522.2|29576.6|29526.6|29583.1|29530.9|29570.6|29513|328
1613360100000|2021-02-15 03:35:00|29576.4|29526.4|29575.8|29525.8|29582.5|29530.7|29571.5|29519.3|263
1613360400000|2021-02-15 03:40:00|29575.3|29525.3|29572.4|29522.4|29580.4|29530.4|29571.4|29517.6|273
1613360700000|2021-02-15 03:45:00|29571.6|29521.6|29568|29518|29580.3|29527.2|29565.1|29513.3|355
1613361000000|2021-02-15 03:50:00|29567.2|29517.2|29569.5|29519.3|29577.4|29523.6|29565.1|29514.2|356
1613361300000|2021-02-15 03:55:00|29568|29518|29575.5|29525.5|29581|29527.4|29566.9|29514.4|318
1613361600000|2021-02-15 04:00:00|29574.6|29521.8|29567.6|29517.6|29577.3|29527.3|29563.9|29513.9|839
1613361900000|2021-02-15 04:05:00|29565.2|29515.2|29563.1|29513.1|29568.3|29518.3|29557.9|29507.9|772
1613362200000|2021-02-15 04:10:00|29564.2|29514.2|29566.9|29516.9|29568.1|29529.6|29544.6|29510.1|647
1613362500000|2021-02-15 04:15:00|29566.5|29516.5|29568.7|29518.7|29569.8|29532.7|29552.1|29510.4|444
1613362800000|2021-02-15 04:20:00|29569.7|29519.7|29568.2|29518.2|29574.3|29536|29553.1|29516.1|367
1613363100000|2021-02-15 04:25:00|29573.2|29523.2|29571.7|29521.7|29575.3|29538.3|29556.6|29520|262
1613363400000|2021-02-15 04:30:00|29572|29522|29572.7|29522.7|29574.4|29538.3|29553.4|29511.9|204
1613363700000|2021-02-15 04:35:00|29571.2|29521.2|29571.3|29521.3|29575.2|29538.6|29553.7|29518.3|294
1613364000000|2021-02-15 04:40:00|29570.9|29520.9|29560.4|29540.4|29576.8|29540.7|29554.5|29518.7|274
1613364300000|2021-02-15 04:45:00|29560.5|29540.5|29573.5|29523.5|29577|29541.8|29557|29515.4|306
1613364600000|2021-02-15 04:50:00|29574.6|29524.6|29573.7|29523.7|29576.8|29540.4|29556.5|29518.4|306
1613364900000|2021-02-15 04:55:00|29572.7|29522.7|29574.4|29524.4|29576|29540|29555.6|29510.2|308
1613365200000|2021-02-15 05:00:00|29574.2|29524.2|29567.6|29517.6|29575.2|29538.4|29554.4|29514.4|343
1613365500000|2021-02-15 05:05:00|29567.2|29517.2|29567.2|29517.2|29568.6|29532.5|29550.5|29510.8|300
1613365800000|2021-02-15 05:10:00|29567.7|29517.7|29569.3|29519.3|29570.1|29532.1|29551.4|29512|343
1613366100000|2021-02-15 05:15:00|29568.6|29518.6|29564.1|29514.1|29570.4|29533.2|29546.6|29510.7|267
1613366400000|2021-02-15 05:20:00|29564|29514|29557.9|29507.9|29564.5|29528.2|29539.1|29506.8|460
1613366700000|2021-02-15 05:25:00|29557.8|29507.8|29557.8|29507.8|29562.1|29524.7|29537.3|29504.3|236
1613367000000|2021-02-15 05:30:00|29558|29508|29558.1|29508.1|29559.6|29524.1|29540.2|29502.3|323
1613367300000|2021-02-15 05:35:00|29557.9|29507.9|29562|29512|29562.9|29523.4|29542.1|29503.9|367
1613367600000|2021-02-15 05:40:00|29561.9|29511.9|29557|29507|29563.9|29527.2|29541.1|29502.2|339
1613367900000|2021-02-15 05:45:00|29556.2|29506.2|29561.9|29511.9|29564|29525.7|29541.7|29503.4|611
1613368200000|2021-02-15 05:50:00|29561.4|29511.4|29561.8|29511.8|29565.2|29526.4|29539.2|29504.4|719
1613368500000|2021-02-15 05:55:00|29562.4|29512.4|29565.2|29515.2|29570.3|29529.4|29544|29508|826
1613368800000|2021-02-15 06:00:00|29566.8|29516.8|29564.7|29514.7|29568.8|29531.5|29547.8|29506.2|931
1613369100000|2021-02-15 06:05:00|29563.3|29513.3|29562.6|29512.6|29567|29531.4|29545.9|29507.7|765
1613369400000|2021-02-15 06:10:00|29562.9|29512.9|29560.7|29510.7|29564|29527.4|29544.8|29504.4|727
1613369700000|2021-02-15 06:15:00|29560.6|29510.6|29560.4|29510.4|29562.6|29527.4|29541.8|29508.7|379
1613370000000|2021-02-15 06:20:00|29560.5|29510.5|29560.1|29510.1|29563|29527.7|29543.9|29506.9|361
1613370300000|2021-02-15 06:25:00|29560.2|29510.2|29561.7|29511.7|29563.9|29526.7|29542.7|29506.8|490
1613370600000|2021-02-15 06:30:00|29561.6|29511.6|29562.7|29512.7|29564|29528.8|29543.1|29504.5|820
1613370900000|2021-02-15 06:35:00|29561.4|29511.4|29563.5|29513.5|29566.5|29530.4|29544.7|29507.1|816
1613371200000|2021-02-15 06:40:00|29562.5|29512.5|29566.1|29516.1|29567.6|29532.2|29547.9|29508.4|827
1613371500000|2021-02-15 06:45:00|29567.4|29517.4|29571.1|29521.1|29572.8|29536.6|29547.2|29505.5|853
1613371800000|2021-02-15 06:50:00|29570.6|29520.6|29558|29538|29574.3|29538.5|29551.8|29512.5|885
1613372100000|2021-02-15 06:55:00|29556.9|29536.9|29558.9|29538.9|29575.4|29539.6|29552.4|29518.2|871
1613372400000|2021-02-15 07:00:00|29558.6|29538.6|29557.4|29537.4|29575.6|29541.7|29552.4|29519.7|520
1613372700000|2021-02-15 07:05:00|29557.3|29537.3|29555.7|29535.7|29575|29540.3|29553.7|29521|427
1613373000000|2021-02-15 07:10:00|29555.8|29535.8|29559.9|29539.9|29576|29540.2|29549.9|29518.6|382
1613373300000|2021-02-15 07:15:00|29559.6|29539.6|29554|29534|29578|29541.4|29552.6|29520.6|419
1613373600000|2021-02-15 07:20:00|29554.3|29534.3|29563|29513|29569.4|29534.6|29542.6|29506.4|427
1613373900000|2021-02-15 07:25:00|29563.4|29513.4|29550.2|29530.2|29566|29531.5|29544.3|29510|360
1613374200000|2021-02-15 07:30:00|29547.9|29527.9|29567.7|29547.7|29576|29549.6|29547.9|29526|401
1613374500000|2021-02-15 07:35:00|29568.3|29548.3|29568.6|29548.6|29571|29551|29563.6|29543.6|360
1613374800000|2021-02-15 07:40:00|29567.6|29547.6|29570|29550|29573.5|29553.5|29565.1|29545.1|345
1613375100000|2021-02-15 07:45:00|29570.3|29550.3|29575.3|29555.3|29576.4|29556.4|29566.8|29546.8|368
1613375400000|2021-02-15 07:50:00|29575.4|29555.4|29570.2|29550.2|29576.4|29556.4|29567.1|29547.1|441
1613375700000|2021-02-15 07:55:00|29569.7|29549.7|29579.4|29559.4|29583|29563|29569.2|29549.2|609
1613376000000|2021-02-15 08:00:00|29578.6|29558.6|29555.1|29535.1|29586.1|29562.3|29553|29524.1|727
1613376300000|2021-02-15 08:05:00|29554.4|29534.4|29548.6|29528.6|29555.9|29535.9|29547.3|29527.3|449
1613376600000|2021-02-15 08:10:00|29548.2|29528.2|29538|29518|29554|29528.6|29535.1|29502.5|627
1613376900000|2021-02-15 08:15:00|29538.3|29518.3|29536.8|29516.8|29553.6|29524.3|29533.3|29501.7|512
1613377200000|2021-02-15 08:20:00|29537.6|29517.6|29542.9|29522.9|29546.2|29526.2|29535.2|29515.2|574
1613377500000|2021-02-15 08:25:00|29542.4|29522.4|29564.4|29544.4|29579|29548|29538.9|29507.6|753
1613377800000|2021-02-15 08:30:00|29564.5|29544.5|29561.4|29541.4|29566.8|29546.8|29555.5|29535.5|703
1613378100000|2021-02-15 08:35:00|29561.7|29541.7|29561.8|29541.8|29565.2|29545.2|29555.4|29535.4|679
1613378400000|2021-02-15 08:40:00|29561.5|29541.5|29569.3|29549.3|29573.3|29553.3|29559.4|29539.4|604
1613378700000|2021-02-15 08:45:00|29569.4|29549.4|29567.3|29547.3|29572.8|29552.8|29564.6|29544.6|597
1613379000000|2021-02-15 08:50:00|29567.8|29547.8|29569.8|29549.8|29572.3|29552.3|29564.9|29544.9|559
1613379300000|2021-02-15 08:55:00|29569.6|29549.6|29569.9|29549.9|29588.5|29555.4|29561.6|29536.5|527
1613379600000|2021-02-15 09:00:00|29569.8|29549.8|29576.3|29556.3|29595|29566.6|29566.4|29541.1|591
1613379900000|2021-02-15 09:05:00|29576|29556|29573.2|29553.2|29576.7|29556.7|29570|29550|543
1613380200000|2021-02-15 09:10:00|29573.4|29553.4|29573|29553|29587.2|29554.9|29567.6|29534|679
1613380500000|2021-02-15 09:15:00|29573.3|29553.3|29576.5|29556.5|29587.7|29558.1|29567.4|29534|570
1613380800000|2021-02-15 09:20:00|29576.6|29556.6|29579.6|29559.6|29593.6|29562.3|29568.9|29536.2|591
1613381100000|2021-02-15 09:25:00|29579.9|29559.9|29584.1|29564.1|29601.7|29567.6|29575.1|29542.3|555
1613381400000|2021-02-15 09:30:00|29583.2|29563.2|29594.9|29574.9|29610.1|29579.1|29582.7|29547|655
1613381700000|2021-02-15 09:35:00|29595.5|29575.5|29591.7|29571.7|29609.5|29577.6|29585.6|29547.3|912
1613382000000|2021-02-15 09:40:00|29591.5|29571.5|29593.5|29573.5|29606.4|29573.5|29585|29544.9|878
1613382300000|2021-02-15 09:45:00|29593.6|29573.6|29593.5|29573.5|29595.5|29575.5|29582.8|29562.8|589
1613382600000|2021-02-15 09:50:00|29593.2|29573.2|29593.5|29573.5|29596.5|29576.5|29586.8|29566.8|503
1613382900000|2021-02-15 09:55:00|29593.4|29573.4|29604.9|29584.9|29609.4|29586.2|29593.4|29559.4|514
1613383200000|2021-02-15 10:00:00|29606|29586|29599.8|29579.8|29606.9|29586.9|29598.5|29578.5|572
1613383500000|2021-02-15 10:05:00|29600.1|29580.1|29585.4|29565.4|29603.8|29583.8|29581.6|29546.5|488
1613383800000|2021-02-15 10:10:00|29586.2|29566.2|29592.4|29572.4|29595.1|29575.1|29582.5|29562.5|412
1613384100000|2021-02-15 10:15:00|29591.6|29571.6|29588.2|29568.2|29592.4|29572.4|29584.5|29564.5|390
1613384400000|2021-02-15 10:20:00|29588.1|29568.1|29586.7|29566.7|29592.6|29572.6|29585.5|29565.5|372
1613384700000|2021-02-15 10:25:00|29586.8|29566.8|29598.7|29578.7|29600.4|29580.4|29586.6|29566.6|439
1613385000000|2021-02-15 10:30:00|29598.6|29578.6|29593.2|29573.2|29599|29579|29589.5|29569.5|450
1613385300000|2021-02-15 10:35:00|29593.6|29573.6|29576|29556|29595.1|29575.1|29575.5|29542.2|427
1613385600000|2021-02-15 10:40:00|29575.6|29555.6|29576.8|29556.8|29582|29562|29574.1|29554.1|400
1613385900000|2021-02-15 10:45:00|29579.3|29559.3|29582.7|29562.7|29582.8|29562.8|29575.4|29555.4|466
1613386200000|2021-02-15 10:50:00|29581.7|29561.7|29582.2|29562.2|29583.5|29563.5|29578|29558|425
1613386500000|2021-02-15 10:55:00|29581.8|29561.8|29582.1|29562.1|29588|29568|29577.5|29557.5|457
1613386800000|2021-02-15 11:00:00|29581.9|29561.9|29586.2|29566.2|29587.9|29567.9|29578.4|29558.4|408
1613387100000|2021-02-15 11:05:00|29586.7|29566.7|29583.1|29563.1|29601.1|29571.5|29580.4|29547.6|464
1613387400000|2021-02-15 11:10:00|29583.2|29563.2|29580.9|29560.9|29590.1|29566.1|29575.6|29540.1|341
1613387700000|2021-02-15 11:15:00|29578.6|29558.6|29571.1|29551.1|29580.2|29560.2|29568.3|29548.3|429
1613388000000|2021-02-15 11:20:00|29571|29551|29574.5|29554.5|29574.5|29554.5|29569.1|29549.1|357
1613388300000|2021-02-15 11:25:00|29574.2|29554.2|29571.8|29551.8|29577|29557|29568.8|29548.8|405
1613388600000|2021-02-15 11:30:00|29572|29552|29572.1|29552.1|29578.3|29558.3|29569.2|29549.2|356
1613388900000|2021-02-15 11:35:00|29571.6|29551.6|29566.4|29546.4|29573.3|29553.3|29565.1|29545.1|365
1613389200000|2021-02-15 11:40:00|29566.7|29546.7|29573.3|29553.3|29578.2|29555.3|29566.4|29528.2|433
1613389500000|2021-02-15 11:45:00|29573.2|29553.2|29578|29558|29578|29558|29564.5|29544.5|454
1613389800000|2021-02-15 11:50:00|29576.3|29556.3|29579.2|29559.2|29584.7|29564.7|29575.8|29555.8|409
1613390100000|2021-02-15 11:55:00|29577.5|29557.5|29577.9|29557.9|29582.2|29562.2|29576.9|29556.9|369
1613390400000|2021-02-15 12:00:00|29578.2|29558.2|29585.2|29565.2|29592|29566.4|29577|29542|513
1613390700000|2021-02-15 12:05:00|29585.1|29565.1|29598.1|29578.1|29599.9|29579.9|29585.1|29565.1|455
1613391000000|2021-02-15 12:10:00|29597.6|29577.6|29599|29579|29600.6|29580.6|29592.9|29572.9|483
1613391300000|2021-02-15 12:15:00|29598.3|29578.3|29595.6|29575.6|29601.4|29581.4|29594.4|29574.4|414
1613391600000|2021-02-15 12:20:00|29595.5|29575.5|29589.2|29569.2|29595.6|29575.6|29589|29569|394
1613391900000|2021-02-15 12:25:00|29588.7|29568.7|29586.6|29566.6|29593.4|29573.4|29586.2|29566.2|392
1613392200000|2021-02-15 12:30:00|29587.8|29567.8|29549.6|29529.6|29588.8|29568.8|29548|29512.9|598
1613392500000|2021-02-15 12:35:00|29550.2|29530.2|29551.2|29531.2|29563.1|29532.3|29545|29513.1|435
1613392800000|2021-02-15 12:40:00|29551.6|29531.6|29551.3|29531.3|29568.2|29540.4|29549.7|29516.2|524
1613393100000|2021-02-15 12:45:00|29551.4|29531.4|29547.6|29527.6|29552.6|29532.6|29545|29525|450
1613393400000|2021-02-15 12:50:00|29547.5|29527.5|29542|29522|29556.5|29530.2|29534.7|29506.3|446
1613393700000|2021-02-15 12:55:00|29541.6|29521.6|29550.5|29530.5|29551|29531|29539.5|29519.5|553
1613394000000|2021-02-15 13:00:00|29550.6|29530.6|29553.2|29533.2|29556.6|29536.6|29547.4|29527.4|510
1613394300000|2021-02-15 13:05:00|29553.4|29533.4|29541.3|29521.3|29553.4|29533.4|29532.9|29512.9|441
1613394600000|2021-02-15 13:10:00|29541.2|29521.2|29538.9|29518.9|29544.5|29524.5|29534.5|29514.5|434
1613394900000|2021-02-15 13:15:00|29539.5|29519.5|29534.6|29514.6|29574.4|29539.8|29528.1|29502.1|582
1613395200000|2021-02-15 13:20:00|29535.7|29515.7|29513.4|29493.4|29535.7|29515.7|29507.6|29478.7|582
1613395500000|2021-02-15 13:25:00|29513.3|29493.3|29513.6|29493.6|29519.6|29499.6|29510.5|29490.5|394
1613395800000|2021-02-15 13:30:00|29513.5|29493.5|29509.5|29489.5|29514.1|29494.1|29496.9|29476.9|510
1613396100000|2021-02-15 13:35:00|29509.2|29489.2|29544|29524|29548.4|29527.2|29508|29486.6|447
1613396400000|2021-02-15 13:40:00|29543.2|29523.2|29538.7|29518.7|29552.9|29532.9|29538|29518|438
1613396700000|2021-02-15 13:45:00|29538.6|29518.6|29550|29530|29550.8|29530.8|29538.1|29518.1|384
1613397000000|2021-02-15 13:50:00|29549.1|29529.1|29551.9|29531.9|29555|29535|29545.9|29525.9|420
1613397300000|2021-02-15 13:55:00|29551.5|29531.5|29555.1|29535.1|29559.5|29539.5|29550|29530|502
1613397600000|2021-02-15 14:00:00|29555.2|29535.2|29553.7|29533.7|29560|29540|29552.4|29532.4|531
1613397900000|2021-02-15 14:05:00|29553.4|29533.4|29562|29542|29563.6|29543.6|29552.7|29532.7|399
1613398200000|2021-02-15 14:10:00|29562.1|29542.1|29561.4|29541.4|29569.3|29549.3|29559.3|29539.3|394
1613398500000|2021-02-15 14:15:00|29561.7|29541.7|29557|29537|29563.1|29543.1|29554.6|29534.6|377
1613398800000|2021-02-15 14:20:00|29556.7|29536.7|29530.8|29510.8|29559|29537|29525.5|29495.7|531
1613399100000|2021-02-15 14:25:00|29545.2|29495.2|29535.6|29515.6|29558.6|29524.2|29530.2|29492.4|522
1613399400000|2021-02-15 14:30:00|29534.9|29514.9|29538.8|29518.8|29548.8|29520.3|29527.2|29493.7|502
1613399700000|2021-02-15 14:35:00|29538.6|29518.6|29529.6|29509.6|29541.9|29521.9|29529.6|29509.6|514
1613400000000|2021-02-15 14:40:00|29529.2|29509.2|29531.6|29481.6|29540|29512.5|29513.2|29478.3|582
1613400300000|2021-02-15 14:45:00|29531.9|29481.9|29499.2|29479.2|29535.4|29501.2|29498.9|29464.6|523
1613400600000|2021-02-15 14:50:00|29498.9|29478.9|29502.1|29482.1|29503.2|29483.2|29497.9|29477.9|397
1613400900000|2021-02-15 14:55:00|29502|29482|29486.7|29466.7|29504|29484|29484.9|29449.4|446
1613401200000|2021-02-15 15:00:00|29486.8|29466.8|29480.2|29460.2|29501.5|29467.3|29462.2|29430.7|540
1613401500000|2021-02-15 15:05:00|29480.7|29460.7|29476.8|29456.8|29500.6|29468.1|29475.6|29442.3|410
1613401800000|2021-02-15 15:10:00|29476.9|29456.9|29490.5|29470.5|29492.8|29472.8|29476.9|29456.9|403
1613402100000|2021-02-15 15:15:00|29490.4|29470.4|29482.9|29462.9|29491.2|29471.2|29482.4|29462.4|328
1613402400000|2021-02-15 15:20:00|29483.4|29463.4|29482.8|29462.8|29495|29464|29475.7|29445|357
1613402700000|2021-02-15 15:25:00|29482.6|29462.6|29489.6|29469.6|29489.8|29469.8|29478|29458|388
1613403000000|2021-02-15 15:30:00|29489.7|29469.7|29487|29467|29516.5|29481.4|29482.5|29452.9|428
1613403300000|2021-02-15 15:35:00|29486.2|29466.2|29514.9|29464.9|29516.8|29481.3|29482.9|29461.8|424
1613403600000|2021-02-15 15:40:00|29515|29465|29497.1|29477.1|29519|29482.1|29496.6|29463|401
1613403900000|2021-02-15 15:45:00|29497.2|29477.2|29492.5|29472.5|29509.3|29478.5|29492|29459.3|381
1613404200000|2021-02-15 15:50:00|29492.8|29472.8|29491|29471|29494.3|29474.3|29488.8|29468.8|411
1613404500000|2021-02-15 15:55:00|29490.9|29470.9|29475.9|29455.9|29494.9|29472.4|29475.1|29444.7|664
1613404800000|2021-02-15 16:00:00|29475.7|29455.7|29481.8|29461.8|29496.2|29463.6|29471.9|29436.9|474
1613405100000|2021-02-15 16:05:00|29482|29462|29476.5|29456.5|29498.9|29465.7|29475.8|29444.8|356
1613405400000|2021-02-15 16:10:00|29476.9|29456.9|29475|29455|29491.4|29458.6|29471|29439.6|404
1613405700000|2021-02-15 16:15:00|29475.1|29455.1|29467.5|29447.5|29487.8|29456.6|29466.8|29432.8|431
1613406000000|2021-02-15 16:20:00|29467.6|29447.6|29469.2|29449.2|29471.7|29451.7|29465.8|29445.8|355
1613406300000|2021-02-15 16:25:00|29469.4|29449.4|29473|29453|29487.5|29454.2|29469.2|29435.3|373
1613406600000|2021-02-15 16:30:00|29473.2|29453.2|29481.6|29461.6|29500.9|29467.2|29472.2|29443.9|461
1613406900000|2021-02-15 16:35:00|29481.8|29461.8|29499.1|29449.1|29500.2|29466.5|29481.6|29446.8|317
1613407200000|2021-02-15 16:40:00|29498.6|29448.6|29476.9|29456.9|29499.5|29464.8|29476.9|29444|307
1613407500000|2021-02-15 16:45:00|29476.8|29456.8|29498.7|29448.7|29504.9|29466.5|29476.2|29447.5|391
1613407800000|2021-02-15 16:50:00|29499.1|29449.1|29490|29440|29501.1|29451.1|29488.4|29438.4|497
1613408100000|2021-02-15 16:55:00|29490.1|29440.1|29482.4|29432.4|29491.6|29449.9|29466.4|29430.6|476
1613408400000|2021-02-15 17:00:00|29482.5|29432.5|29486.4|29436.4|29491.7|29446.3|29466.3|29428.8|781
1613408700000|2021-02-15 17:05:00|29484.3|29434.3|29485.3|29435.3|29501.2|29446.9|29480.4|29430.4|736
1613409000000|2021-02-15 17:10:00|29485.7|29435.7|29481.4|29431.4|29492.2|29447|29465.8|29429.8|582
1613409300000|2021-02-15 17:15:00|29481.3|29431.3|29482.3|29432.3|29485.1|29450.8|29464.7|29429.2|269
1613409600000|2021-02-15 17:20:00|29482.6|29432.6|29470.9|29450.9|29490.4|29452.1|29468|29431.8|349
1613409900000|2021-02-15 17:25:00|29471.1|29451.1|29482.1|29432.1|29489.5|29453|29466.6|29431|373
1613410200000|2021-02-15 17:30:00|29481.8|29431.8|29488.8|29438.8|29490.3|29453.5|29471.6|29431.3|370
1613410500000|2021-02-15 17:35:00|29489.5|29439.5|29487.5|29437.5|29491.5|29454|29469.6|29433.9|290
1613410800000|2021-02-15 17:40:00|29488|29438|29488.6|29438.6|29491|29453.6|29471.1|29436|263
1613411100000|2021-02-15 17:45:00|29487.7|29437.7|29484.6|29434.6|29491.2|29455|29471.8|29431.1|335
1613411400000|2021-02-15 17:50:00|29484.8|29434.8|29490.9|29440.9|29491.9|29441.9|29484.8|29434.8|446
1613411700000|2021-02-15 17:55:00|29489.5|29439.5|29488.2|29438.2|29492.4|29442.4|29486.6|29436.6|600
1613412000000|2021-02-15 18:00:00|29488.7|29438.7|29492|29442|29493|29443|29483.6|29433.6|516
1613412300000|2021-02-15 18:05:00|29491.8|29441.8|29484.5|29434.5|29491.8|29441.8|29481.3|29431.3|387
1613412600000|2021-02-15 18:10:00|29485.2|29435.2|29482.8|29432.8|29489|29439|29482.4|29432.4|342
1613412900000|2021-02-15 18:15:00|29482.9|29432.9|29484.1|29434.1|29486.2|29447.7|29466|29430.7|325
1613413200000|2021-02-15 18:20:00|29485.3|29435.3|29484.4|29434.4|29486|29436|29480|29430|175
1613413500000|2021-02-15 18:25:00|29484.3|29434.3|29487.7|29437.7|29487.9|29447.6|29465|29430.9|193
1613413800000|2021-02-15 18:30:00|29487.4|29437.4|29485.1|29435.1|29488.7|29438.7|29482.3|29432.3|193
1613414100000|2021-02-15 18:35:00|29484.8|29434.8|29485.5|29435.5|29487.6|29448.1|29466.2|29429.5|181
1613414400000|2021-02-15 18:40:00|29485.1|29435.1|29485.6|29435.6|29487.3|29437.3|29480.9|29430.9|184
1613414700000|2021-02-15 18:45:00|29485.5|29435.5|29485.7|29435.7|29489.2|29449|29467.2|29430.9|167
1613415000000|2021-02-15 18:50:00|29487.2|29437.2|29488|29438|29490.2|29451.2|29468.3|29433.2|156
1613415300000|2021-02-15 18:55:00|29487.5|29437.5|29493.7|29443.7|29497.9|29450.2|29468.9|29432.7|389
1613415600000|2021-02-15 19:00:00|29494.2|29444.2|29492.6|29442.6|29495.1|29445.1|29489.6|29439.6|281
1613415900000|2021-02-15 19:05:00|29493.3|29443.3|29491.2|29441.2|29495.5|29445.5|29488.6|29438.6|185
1613416200000|2021-02-15 19:10:00|29491.5|29441.5|29490.3|29440.3|29495.4|29455.1|29474.7|29439.7|215
1613416500000|2021-02-15 19:15:00|29490.8|29440.8|29493.8|29443.8|29495.3|29456|29473.7|29439.3|222
1613416800000|2021-02-15 19:20:00|29494|29444|29493.9|29443.9|29495.7|29456.6|29476.2|29441.1|225
1613417100000|2021-02-15 19:25:00|29492.4|29442.4|29494.3|29444.3|29496|29446|29490.2|29440.2|318
1613417400000|2021-02-15 19:30:00|29493.7|29443.7|29491.5|29441.5|29494.9|29444.9|29488.4|29438.4|242
1613417700000|2021-02-15 19:35:00|29493.1|29443.1|29491.6|29441.6|29493.8|29456.3|29473|29437.5|205
1613418000000|2021-02-15 19:40:00|29492|29442|29494.3|29444.3|29496.9|29456.1|29473|29438.8|199
1613418300000|2021-02-15 19:45:00|29494.4|29444.4|29494.7|29444.7|29498.7|29459.8|29477.4|29442.7|223
1613418600000|2021-02-15 19:50:00|29495.1|29445.1|29497.7|29443.4|29621.7|29534.1|29490.4|29434.1|407
1613418900000|2021-02-15 19:55:00|29501.1|29441.5|29495.9|29445.9|29509.6|29448.9|29492.9|29436.1|314
1613419200000|2021-02-15 20:00:00|29501.1|29451.1|29500.4|29446.5|29510.3|29451.5|29492.3|29435.6|237
1613419500000|2021-02-15 20:05:00|29498.3|29448.3|29495.3|29445.3|29525.1|29450.2|29492.1|29419.6|210
1613419800000|2021-02-15 20:10:00|29494.6|29444.6|29496.3|29446.3|29569.6|29484.4|29489.9|29413.8|352
1613420100000|2021-02-15 20:15:00|29497|29447|29495.9|29445.9|29521.7|29449.6|29492.6|29427.6|229
1613420400000|2021-02-15 20:20:00|29505.3|29444|29566.1|29457.2|29576.3|29478.3|29490.3|29422.3|386
1613420700000|2021-02-15 20:25:00|29568.8|29458.3|29497.8|29447.8|29580.4|29463.9|29490.3|29417.5|328
1613421000000|2021-02-15 20:30:00|29498|29448|29502.4|29441.6|29583.2|29479.1|29490.9|29416.6|290
1613421300000|2021-02-15 20:35:00|29500.3|29442.1|29489.1|29439.1|29567.7|29456.2|29483.7|29411.6|363
1613421600000|2021-02-15 20:40:00|29485.8|29435.8|29530|29434.5|29573.3|29490.4|29485.8|29414.6|308
1613421900000|2021-02-15 20:45:00|29526.7|29434|29508|29431.4|29554.1|29459|29499.7|29420.9|361
1613422200000|2021-02-15 20:50:00|29502.8|29432.9|29495.7|29434.8|29543.5|29450.1|29489.7|29419.8|335
1613422500000|2021-02-15 20:55:00|29495.2|29438.5|29515.3|29433.9|29528.8|29446.5|29478.1|29425.2|360
1613422800000|2021-02-15 21:00:00|29506.7|29437.8|29539.2|29439.6|29558.6|29447.3|29486.4|29407.3|599
1613423100000|2021-02-15 21:05:00|29536.4|29441.1|29506.1|29428.6|29546.7|29444.1|29487.4|29412.6|342
1613423400000|2021-02-15 21:10:00|29503.3|29426.7|29519.5|29412.3|29570.2|29453.2|29486.2|29404.5|365
1613423700000|2021-02-15 21:15:00|29520.8|29414.7|29513.2|29415.2|29530|29442.6|29490.8|29407.2|480
1613424000000|2021-02-15 21:20:00|29505.7|29425.6|29510.7|29432.4|29531.9|29441.5|29496.2|29415|302
1613424300000|2021-02-15 21:25:00|29507.7|29438|29521.4|29422.5|29538.2|29439|29502.1|29412|376
1613424600000|2021-02-15 21:30:00|29520.8|29425.5|29511.2|29432.8|29530.9|29447|29500.1|29417.7|275
1613424900000|2021-02-15 21:35:00|29510.1|29433|29534.5|29420.8|29534.5|29447|29496.4|29417.9|307
1613425200000|2021-02-15 21:40:00|29534.6|29422.8|29526.5|29423.3|29585.3|29468.3|29494|29409.6|457
1613425500000|2021-02-15 21:45:00|29521.4|29421.4|29517.6|29439.1|29542|29439.3|29505.6|29420.8|375
1613425800000|2021-02-15 21:50:00|29523.2|29433.6|29527.2|29435.5|29536.5|29441.4|29499|29427.8|192
1613426100000|2021-02-15 21:55:00|29508.7|29438.4|29506.7|29427.8|29538.1|29441|29494|29402.3|292
1613426400000|2021-02-15 22:00:00|29506.4|29419.5|29564.7|29447.7|29564.7|29447.7|29506.4|29418.4|42
1613426700000|2021-02-15 22:05:00|29528.8|29411.8|29563|29446|29569.5|29452.5|29528.8|29411.8|130
1613427000000|2021-02-15 22:10:00|29565.8|29448.8|29561.6|29444.6|29574.3|29457.3|29538.1|29421.1|157
1613427300000|2021-02-15 22:15:00|29553.9|29436.9|29571|29454|29576.8|29459.8|29540.3|29423.3|159
1613427600000|2021-02-15 22:20:00|29573.7|29456.7|29559.4|29442.4|29576.1|29459.5|29543.6|29426.6|180
1613427900000|2021-02-15 22:25:00|29559.9|29442.9|29562.4|29445.4|29579|29462|29538.9|29421.9|106
1613428200000|2021-02-15 22:30:00|29561.4|29444.4|29573.5|29456.5|29605.2|29488.2|29548.3|29431.3|201
1613428500000|2021-02-15 22:35:00|29573.9|29456.9|29574.6|29457.6|29592.5|29475.5|29556|29442.3|190
1613428800000|2021-02-15 22:40:00|29572.2|29455.2|29561|29460.7|29589.4|29472.4|29555.6|29443|165
1613429100000|2021-02-15 22:45:00|29562.6|29462|29565.2|29455|29582.6|29466.7|29541|29424|289
1613429400000|2021-02-15 22:50:00|29567.4|29456.9|29560|29443|29602.2|29485.2|29549.2|29432.2|288
1613429700000|2021-02-15 22:55:00|29561.7|29444.7|29564.9|29447.9|29580|29463|29535.6|29418.6|341
1613430000000|2021-02-15 23:00:00|29563.3|29446.3|29569.2|29452.2|29582.3|29465.3|29544.4|29430.9|324
1613430300000|2021-02-15 23:05:00|29560.5|29443.5|29553.7|29436.7|29574.7|29466.1|29546.4|29431|281
1613430600000|2021-02-15 23:10:00|29554.1|29437.1|29549.1|29436.7|29564.5|29454.9|29536.6|29419.6|409
1613430900000|2021-02-15 23:15:00|29548.4|29432.2|29555.5|29438.5|29566.4|29472.7|29536.3|29419.3|361
1613431200000|2021-02-15 23:20:00|29553.9|29436.9|29565.2|29448.2|29568.3|29472.8|29536.2|29432.9|360
1613431500000|2021-02-15 23:25:00|29559.5|29442.5|29561.8|29444.8|29571.1|29455.9|29535.8|29432.2|352
1613431800000|2021-02-15 23:30:00|29564.5|29447.5|29558.7|29441.7|29566.5|29458.7|29533.6|29435.1|300
1613432100000|2021-02-15 23:35:00|29563.2|29446.2|29560.7|29443.7|29566.1|29451|29531.1|29430.4|262
1613432400000|2021-02-15 23:40:00|29559.3|29442.3|29560.7|29443.7|29564.8|29454.9|29529.5|29430.8|267
1613432700000|2021-02-15 23:45:00|29561.6|29444.6|29552|29435|29564.8|29453.8|29531|29430.9|306
1613433000000|2021-02-15 23:50:00|29542.3|29437.7|29541.5|29436.2|29563.2|29461|29533|29428.6|207
1613433300000|2021-02-15 23:55:00|29546.6|29429.6|29547.4|29431|29558|29448.7|29535.4|29429|223
1613433600000|2021-02-16 00:00:00|29544.9|29435.8|29552.3|29435.3|29559.1|29452.7|29519.8|29425.9|356
1613433900000|2021-02-16 00:05:00|29552.7|29435.7|29548|29431|29555.2|29449.5|29521.6|29420.2|336
1613434200000|2021-02-16 00:10:00|29547.9|29430.9|29551.4|29434.4|29552.1|29444|29517.2|29421.7|307
1613434500000|2021-02-16 00:15:00|29551.8|29434.8|29539.8|29422.8|29552.5|29447.5|29505.7|29411.6|342
1613434800000|2021-02-16 00:20:00|29539.5|29422.5|29546.4|29429.4|29552|29442.3|29519.5|29414.4|388
1613435100000|2021-02-16 00:25:00|29546.3|29429.3|29462.4|29410.9|29547.5|29442.8|29459.7|29391.5|876
1613435400000|2021-02-16 00:30:00|29462.2|29406.1|29460|29410|29472.4|29414.9|29456.2|29402.3|1159
1613435700000|2021-02-16 00:35:00|29465.4|29407.1|29462|29408.5|29472|29413.9|29456.6|29401.9|1165
1613436000000|2021-02-16 00:40:00|29461.8|29409|29462.3|29412.3|29473.6|29413|29456|29395|1132
1613436300000|2021-02-16 00:45:00|29462.5|29410.9|29465.4|29412.8|29477.5|29417.5|29458.4|29405.2|910
1613436600000|2021-02-16 00:50:00|29465.1|29411.1|29467.5|29413.2|29475.9|29419.5|29462|29408|885
1613436900000|2021-02-16 00:55:00|29465.1|29415.1|29466.8|29412.6|29472.8|29419.1|29462.8|29406.7|1174
1613437200000|2021-02-16 01:00:00|29467.6|29412.7|29471.4|29421.4|29475.5|29439.4|29459.4|29411|831
1613437500000|2021-02-16 01:05:00|29471.5|29421.5|29460|29410|29476.1|29441.2|29457|29407|459
1613437800000|2021-02-16 01:10:00|29460.8|29410.8|29459.8|29409.8|29463.2|29421.9|29440.5|29402.8|373
1613438100000|2021-02-16 01:15:00|29458.1|29408.1|29461.2|29411.2|29464.3|29427|29447|29407.3|397
1613438400000|2021-02-16 01:20:00|29458.5|29408.5|29457.8|29407.8|29461.3|29423.6|29442.6|29400.8|393
1613438700000|2021-02-16 01:25:00|29457.9|29407.9|29456.8|29406.8|29458.6|29424.2|29444.2|29400.5|432
1613439000000|2021-02-16 01:30:00|29457.1|29407.1|29449.4|29399.4|29458|29408|29445.6|29395.6|527
1613439300000|2021-02-16 01:35:00|29449.2|29399.2|29453.5|29403.5|29457.2|29407.2|29445.5|29395.5|492
1613439600000|2021-02-16 01:40:00|29453.4|29403.4|29446.5|29396.5|29454.5|29404.5|29441.7|29391.7|461
1613439900000|2021-02-16 01:45:00|29446.2|29396.2|29443.7|29393.7|29449.8|29407.7|29427.6|29383.2|418
1613440200000|2021-02-16 01:50:00|29444.5|29394.5|29451.3|29401.3|29453.6|29410.5|29430.3|29392.5|445
1613440500000|2021-02-16 01:55:00|29450.7|29400.7|29450|29400|29455.2|29405.2|29446.3|29396.3|364
1613440800000|2021-02-16 02:00:00|29450.2|29400.2|29449.5|29399.5|29454.3|29414.4|29434.4|29395.2|391
1613441100000|2021-02-16 02:05:00|29449.9|29399.9|29447.6|29397.6|29454.4|29420.2|29436|29392.6|302
1613441400000|2021-02-16 02:10:00|29448.9|29398.9|29446.4|29396.4|29450.2|29417.7|29436.2|29393|336
1613441700000|2021-02-16 02:15:00|29446.9|29396.9|29452.2|29402.2|29452.6|29402.6|29443.5|29393.5|354
1613442000000|2021-02-16 02:20:00|29452.9|29402.9|29449.3|29399.3|29455.3|29405.3|29442.6|29392.6|424
1613442300000|2021-02-16 02:25:00|29447.8|29397.8|29447.2|29397.2|29452.5|29413|29432.3|29393.9|416
1613442600000|2021-02-16 02:30:00|29445.1|29395.1|29445.7|29395.7|29448.3|29398.3|29441.6|29391.6|442
1613442900000|2021-02-16 02:35:00|29446.1|29396.1|29442.9|29392.9|29448.4|29413.4|29431.4|29390.8|255
1613443200000|2021-02-16 02:40:00|29445.1|29395.1|29445.8|29395.8|29450.4|29400.4|29440.4|29390.4|375
1613443500000|2021-02-16 02:45:00|29445.5|29395.5|29446.2|29396.2|29449.2|29413.4|29432.8|29391.4|266
1613443800000|2021-02-16 02:50:00|29446.5|29396.5|29445.6|29395.6|29448.5|29414.7|29434.7|29389.6|354
1613444100000|2021-02-16 02:55:00|29447.3|29397.3|29441.5|29391.5|29447.3|29397.3|29437.7|29387.7|537
1613444400000|2021-02-16 03:00:00|29442|29392|29443.5|29393.5|29445.3|29413|29428.3|29388.6|304
1613444700000|2021-02-16 03:05:00|29444.4|29394.4|29444.4|29394.4|29447.6|29397.6|29440|29390|293
1613445000000|2021-02-16 03:10:00|29443.6|29393.6|29440.6|29390.6|29446.5|29414|29429|29385.5|308
1613445300000|2021-02-16 03:15:00|29441.1|29391.1|29441.4|29391.4|29445.8|29395.8|29435.3|29385.3|615
1613445600000|2021-02-16 03:20:00|29441.2|29391.2|29443.6|29393.6|29446.1|29409.8|29428.8|29387.3|335
1613445900000|2021-02-16 03:25:00|29443.3|29393.3|29437.4|29387.4|29446.7|29410.8|29427.8|29386.7|274
1613446200000|2021-02-16 03:30:00|29436.5|29386.5|29438.9|29388.9|29442.6|29392.6|29426|29376|470
1613446500000|2021-02-16 03:35:00|29439.2|29389.2|29438|29388|29443.1|29393.1|29435.1|29385.1|403
1613446800000|2021-02-16 03:40:00|29439.7|29389.7|29436.9|29386.9|29442.6|29406.6|29425.5|29386.2|337
1613447100000|2021-02-16 03:45:00|29437.1|29387.1|29439|29389|29442|29392|29435.7|29385.7|390
1613447400000|2021-02-16 03:50:00|29440.2|29390.2|29438.8|29388.8|29443.5|29408.1|29427|29386.5|258
1613447700000|2021-02-16 03:55:00|29438.3|29388.3|29441.1|29391.1|29442.7|29408.7|29427.4|29385.1|244
1613448000000|2021-02-16 04:00:00|29439.2|29389.2|29442.6|29392.6|29445|29410.9|29428.5|29387.1|385
1613448300000|2021-02-16 04:05:00|29440.6|29390.6|29442.8|29392.8|29448.5|29398.5|29439.6|29389.6|381
1613448600000|2021-02-16 04:10:00|29439.7|29389.7|29447|29397|29449.1|29414.5|29434.5|29384.7|274
1613448900000|2021-02-16 04:15:00|29444.9|29394.9|29446.4|29396.4|29448.9|29413.1|29433.1|29391.5|276
1613449200000|2021-02-16 04:20:00|29446.3|29396.3|29446.8|29396.8|29450.5|29413.2|29433.2|29393.7|297
1613449500000|2021-02-16 04:25:00|29445.6|29395.6|29451.7|29401.7|29452.2|29417.5|29437.5|29395.3|312
1613449800000|2021-02-16 04:30:00|29452.3|29402.3|29450|29400|29456.2|29421.7|29437.4|29398.2|305
1613450100000|2021-02-16 04:35:00|29451.5|29401.5|29460.9|29410.9|29460.9|29422.7|29442.3|29400.9|352
1613450400000|2021-02-16 04:40:00|29459.9|29409.9|29457.9|29407.9|29461.5|29411.5|29452.1|29402.1|361
1613450700000|2021-02-16 04:45:00|29458.3|29408.3|29456.3|29406.3|29458.5|29423.5|29443.4|29400.9|231
1613451000000|2021-02-16 04:50:00|29455.3|29405.3|29456.5|29406.5|29460|29424.2|29443.2|29401.6|250
1613451300000|2021-02-16 04:55:00|29456.4|29406.4|29456.2|29406.2|29458.8|29423.5|29442.9|29401.7|245
1613451600000|2021-02-16 05:00:00|29454.9|29404.9|29452.5|29402.5|29459.5|29422.1|29441.1|29399.7|238
1613451900000|2021-02-16 05:05:00|29449.5|29399.5|29456.6|29406.6|29458.6|29422.5|29442.5|29399.5|252
1613452200000|2021-02-16 05:10:00|29456.2|29406.2|29458.7|29408.7|29462|29427|29442|29403.9|195
1613452500000|2021-02-16 05:15:00|29453.6|29403.6|29463.2|29413.2|29467.9|29417.9|29453.6|29403.6|384
1613452800000|2021-02-16 05:20:00|29463.4|29413.4|29462.3|29412.3|29465|29430.2|29450.2|29407.2|498
1613453100000|2021-02-16 05:25:00|29463.9|29413.9|29459.4|29409.4|29467.9|29417.9|29458.5|29408.5|452
1613453400000|2021-02-16 05:30:00|29460|29410|29469.6|29419.6|29470.8|29420.8|29457.6|29407.6|447
1613453700000|2021-02-16 05:35:00|29469.8|29419.8|29467.4|29417.4|29476.1|29426.1|29464.7|29414.7|498
1613454000000|2021-02-16 05:40:00|29467.8|29417.8|29464.9|29414.9|29478.4|29428.4|29458.2|29408.2|635
1613454300000|2021-02-16 05:45:00|29463.1|29413.1|29463.8|29413.8|29467.8|29432|29452|29410.8|343
1613454600000|2021-02-16 05:50:00|29462.5|29412.5|29465.4|29415.4|29467.2|29417.2|29459.8|29409.8|296
1613454900000|2021-02-16 05:55:00|29465.1|29415.1|29466.3|29416.3|29472.6|29431.7|29450.1|29409.7|381
1613455200000|2021-02-16 06:00:00|29463.7|29413.7|29469.4|29419.4|29475|29425|29463.7|29413.7|450
1613455500000|2021-02-16 06:05:00|29472.8|29422.8|29468.1|29418.1|29475.8|29425.8|29459.6|29409.6|363
1613455800000|2021-02-16 06:10:00|29467.6|29417.6|29468.4|29418.4|29470.6|29420.6|29463|29413|355
1613456100000|2021-02-16 06:15:00|29468.6|29418.6|29464.6|29414.6|29471.9|29433.1|29452.1|29411.4|409
1613456400000|2021-02-16 06:20:00|29464.3|29414.3|29455.9|29405.9|29467.3|29417.3|29453.8|29403.8|357
1613456700000|2021-02-16 06:25:00|29455|29405|29459.1|29409.1|29460.6|29410.6|29451.1|29401.1|309
1613457000000|2021-02-16 06:30:00|29459.4|29409.4|29454.8|29404.8|29461.9|29411.9|29448|29398|411
1613457300000|2021-02-16 06:35:00|29455.4|29405.4|29459.5|29409.5|29461.5|29411.5|29452|29402|324
1613457600000|2021-02-16 06:40:00|29459.9|29409.9|29461.7|29411.7|29464.3|29414.3|29451.4|29401.4|265
1613457900000|2021-02-16 06:45:00|29461.4|29411.4|29456.6|29406.6|29463.6|29413.6|29453.6|29403.6|262
1613458200000|2021-02-16 06:50:00|29455.9|29405.9|29456|29406|29459|29409|29450.9|29400.9|296
1613458500000|2021-02-16 06:55:00|29454.8|29404.8|29454.2|29404.2|29460.6|29410.6|29451.2|29401.2|370
1613458800000|2021-02-16 07:00:00|29451.8|29401.8|29445.1|29395.1|29451.8|29401.8|29441.2|29391.2|490
1613459100000|2021-02-16 07:05:00|29444.9|29394.9|29448.8|29398.8|29451.6|29401.6|29442.9|29392.9|361
1613459400000|2021-02-16 07:10:00|29448.7|29398.7|29447.4|29397.4|29453.8|29403.8|29444.4|29394.4|407
1613459700000|2021-02-16 07:15:00|29447.2|29397.2|29455.2|29405.2|29457.2|29407.2|29446.9|29396.9|483
1613460000000|2021-02-16 07:20:00|29455.9|29405.9|29464.9|29414.9|29468|29428.5|29444.4|29403.7|423
1613460300000|2021-02-16 07:25:00|29465.5|29415.5|29467|29417|29472|29435.9|29452|29412.6|449
1613460600000|2021-02-16 07:30:00|29467.4|29417.4|29462.4|29442.4|29486.8|29449.6|29452.2|29416.6|502
1613460900000|2021-02-16 07:35:00|29461.1|29441.1|29473.3|29453.3|29481.7|29453.4|29457.5|29425.5|472
1613461200000|2021-02-16 07:40:00|29472.9|29452.9|29471.1|29451.1|29481.6|29454.4|29468.1|29431.6|366
1613461500000|2021-02-16 07:45:00|29471|29451|29491.1|29471.1|29512.2|29477|29468.5|29448.5|531
1613461800000|2021-02-16 07:50:00|29505.2|29455.2|29499.5|29449.5|29507.5|29469|29485.9|29448.8|323
1613462100000|2021-02-16 07:55:00|29499.6|29449.6|29497.7|29447.7|29506.5|29467.1|29485.3|29442.7|637
1613462400000|2021-02-16 08:00:00|29500.6|29450.6|29478.5|29458.5|29505.2|29458.5|29466.3|29431.3|686
1613462700000|2021-02-16 08:05:00|29478.7|29458.7|29470|29420|29482.3|29462.3|29459.2|29419|565
1613463000000|2021-02-16 08:10:00|29469.5|29419.5|29443.1|29423.1|29474.4|29434.5|29440.7|29404.5|622
1613463300000|2021-02-16 08:15:00|29443.2|29423.2|29446.7|29426.7|29469.6|29434.4|29439.9|29408.4|539
1613463600000|2021-02-16 08:20:00|29445.4|29425.4|29438.2|29418.2|29458.7|29427.1|29436.2|29408.7|487
1613463900000|2021-02-16 08:25:00|29438.3|29418.3|29428.7|29408.7|29438.9|29418.9|29424.1|29404.1|577
1613464200000|2021-02-16 08:30:00|29428.8|29408.8|29406.3|29386.3|29440.8|29410.3|29406.3|29374.3|547
1613464500000|2021-02-16 08:35:00|29406.6|29386.6|29452|29402|29454.8|29417.2|29406.6|29372.3|733
1613464800000|2021-02-16 08:40:00|29451.7|29401.7|29432.4|29412.4|29455.1|29419.6|29427.6|29400.6|565
1613465100000|2021-02-16 08:45:00|29432.3|29412.3|29429.4|29409.4|29433.2|29413.2|29425.7|29405.7|439
1613465400000|2021-02-16 08:50:00|29428.9|29408.9|29423|29403|29429.7|29409.7|29420.5|29400.5|452
1613465700000|2021-02-16 08:55:00|29422.8|29402.8|29407.9|29387.9|29428.1|29408.1|29404.4|29373.1|635
1613466000000|2021-02-16 09:00:00|29407.8|29387.8|29425|29405|29425.9|29405.9|29407|29387|595
1613466300000|2021-02-16 09:05:00|29424.9|29404.9|29428.6|29408.6|29435.5|29411.8|29419.7|29384.5|450
1613466600000|2021-02-16 09:10:00|29428.9|29408.9|29423.6|29403.6|29429.8|29409.8|29419.4|29399.4|460
1613466900000|2021-02-16 09:15:00|29423.7|29403.7|29418.4|29398.4|29424.6|29404.6|29416.6|29396.6|434
1613467200000|2021-02-16 09:20:00|29418.6|29398.6|29432.8|29412.8|29433.2|29413.2|29413.6|29393.6|623
1613467500000|2021-02-16 09:25:00|29432.6|29412.6|29430|29410|29435.1|29415.1|29424.6|29404.6|536
1613467800000|2021-02-16 09:30:00|29430.2|29410.2|29440.5|29420.5|29440.7|29420.7|29430.2|29410.2|482
1613468100000|2021-02-16 09:35:00|29440.6|29420.6|29444.4|29424.4|29450.2|29425.5|29433.8|29399.5|552
1613468400000|2021-02-16 09:40:00|29444.3|29424.3|29440.4|29420.4|29445.6|29425.6|29434.7|29414.7|470
1613468700000|2021-02-16 09:45:00|29453.9|29403.9|29437.7|29417.7|29453.9|29421.9|29434.1|29403.9|513
1613469000000|2021-02-16 09:50:00|29437.9|29417.9|29440.7|29420.7|29444.2|29424.2|29434.2|29414.2|482
1613469300000|2021-02-16 09:55:00|29440.5|29420.5|29452.7|29402.7|29456.1|29422.5|29436.4|29400.9|455
1613469600000|2021-02-16 10:00:00|29452.4|29402.4|29429.3|29409.3|29454|29414.9|29427.7|29394|607
1613469900000|2021-02-16 10:05:00|29429.9|29409.9|29436.5|29416.5|29441.6|29421.6|29427.3|29407.3|598
1613470200000|2021-02-16 10:10:00|29436.9|29416.9|29444.2|29424.2|29450.5|29425.1|29432.4|29399.5|509
1613470500000|2021-02-16 10:15:00|29444.3|29424.3|29440.9|29420.9|29454.9|29424.5|29435.6|29401.9|422
1613470800000|2021-02-16 10:20:00|29440.8|29420.8|29435.8|29415.8|29442.2|29422.2|29435|29415|417
1613471100000|2021-02-16 10:25:00|29435.9|29415.9|29434.1|29414.1|29437.6|29417.6|29430.3|29410.3|451
1613471400000|2021-02-16 10:30:00|29433|29413|29416.2|29396.2|29435.1|29415.1|29414.5|29394.5|507
1613471700000|2021-02-16 10:35:00|29416.4|29396.4|29416.6|29396.6|29419.1|29399.1|29412.5|29392.5|351
1613472000000|2021-02-16 10:40:00|29416.5|29396.5|29393.7|29373.7|29420.3|29397.9|29391.1|29361.8|660
1613472300000|2021-02-16 10:45:00|29393.6|29373.6|29384.4|29364.4|29394.5|29374.5|29382.6|29362.6|575
1613472600000|2021-02-16 10:50:00|29384.3|29364.3|29394|29374|29394|29374|29383.4|29363.4|457
1613472900000|2021-02-16 10:55:00|29394.5|29374.5|29394.7|29374.7|29395.8|29375.8|29389.7|29369.7|366
1613473200000|2021-02-16 11:00:00|29394.6|29374.6|29401.9|29381.9|29407.4|29383|29392.1|29357.4|511
1613473500000|2021-02-16 11:05:00|29402.5|29382.5|29394.5|29374.5|29422.4|29390.2|29393.7|29360.4|579
1613473800000|2021-02-16 11:10:00|29394.6|29374.6|29387.4|29367.4|29395|29375|29385.9|29365.9|458
1613474100000|2021-02-16 11:15:00|29387.6|29367.6|29393.3|29373.3|29407.1|29376.9|29385.1|29354.5|462
1613474400000|2021-02-16 11:20:00|29395.8|29375.8|29390.4|29370.4|29410.2|29378|29388.6|29354.4|514
1613474700000|2021-02-16 11:25:00|29390|29370|29397.1|29377.1|29408.6|29380.5|29388.5|29354.6|462
1613475000000|2021-02-16 11:30:00|29397|29377|29402.1|29382.1|29417.1|29383.8|29394.2|29359.4|418
1613475300000|2021-02-16 11:35:00|29401.9|29381.9|29398|29378|29420.5|29384.8|29397.6|29362|392
1613475600000|2021-02-16 11:40:00|29397.1|29377.1|29403.7|29383.7|29417.1|29383.7|29396.2|29361.6|351
1613475900000|2021-02-16 11:45:00|29403.2|29383.2|29399.4|29379.4|29416.6|29383.7|29394|29359.1|465
1613476200000|2021-02-16 11:50:00|29399.5|29379.5|29396.2|29376.2|29415.7|29381.5|29394.5|29357.5|497
1613476500000|2021-02-16 11:55:00|29396.3|29376.3|29406.4|29386.4|29432|29397.9|29395.7|29370.2|609
1613476800000|2021-02-16 12:00:00|29406.3|29386.3|29401.3|29381.3|29407.8|29387.8|29398.4|29378.4|587
1613477100000|2021-02-16 12:05:00|29400.1|29380.1|29401.5|29381.5|29407|29387|29398.8|29378.8|523
1613477400000|2021-02-16 12:10:00|29401.7|29381.7|29404.2|29384.2|29405.9|29385.9|29399.9|29379.9|471
1613477700000|2021-02-16 12:15:00|29404.3|29384.3|29405.7|29385.7|29423|29393.8|29399.7|29369.5|517
1613478000000|2021-02-16 12:20:00|29405.5|29385.5|29410.6|29390.6|29411.1|29391.1|29403.5|29383.5|482
1613478300000|2021-02-16 12:25:00|29410.2|29390.2|29414.5|29394.5|29416.5|29396.5|29410|29390|446
1613478600000|2021-02-16 12:30:00|29414.7|29394.7|29420.9|29400.9|29420.9|29400.9|29411.9|29391.9|449
1613478900000|2021-02-16 12:35:00|29420.8|29400.8|29436.5|29416.5|29455.4|29422.5|29419.4|29393.7|597
1613479200000|2021-02-16 12:40:00|29435.7|29415.7|29471.4|29421.4|29476.2|29426.2|29435.6|29400.4|651
1613479500000|2021-02-16 12:45:00|29471.7|29421.7|29494.9|29444.9|29496.2|29446.2|29468.7|29418.7|668
1613479800000|2021-02-16 12:50:00|29495.8|29445.8|29502.5|29452.5|29506.2|29456.2|29491.8|29441.8|676
1613480100000|2021-02-16 12:55:00|29503.1|29453.1|29501.3|29481.3|29522.6|29482.9|29498.1|29448.6|832
1613480400000|2021-02-16 13:00:00|29500.8|29480.8|29536|29486|29536|29497.8|29496.1|29457.3|822
1613480700000|2021-02-16 13:05:00|29522.1|29502.1|29524.4|29504.4|29544.2|29510.4|29511.9|29476.9|731
1613481000000|2021-02-16 13:10:00|29524.3|29504.3|29549.3|29499.3|29559.7|29509.7|29520.2|29470.2|817
1613481300000|2021-02-16 13:15:00|29549.4|29499.4|29552.3|29502.3|29554.5|29504.5|29547.2|29497.2|592
1613481600000|2021-02-16 13:20:00|29552.1|29502.1|29572.5|29522.5|29577.9|29527.9|29551.8|29501.8|773
1613481900000|2021-02-16 13:25:00|29572|29522|29576.4|29526.4|29584.1|29543|29560.4|29520|786
1613482200000|2021-02-16 13:30:00|29575.9|29525.9|29616.5|29566.5|29622.2|29572.2|29570|29525.7|922
1613482500000|2021-02-16 13:35:00|29616.6|29566.6|29606.8|29586.8|29622.8|29588.4|29590.4|29555.4|875
1613482800000|2021-02-16 13:40:00|29607.6|29587.6|29625.7|29575.7|29634.5|29599.7|29605.3|29573.6|940
1613483100000|2021-02-16 13:45:00|29625.8|29575.8|29627.6|29607.6|29649.7|29613.1|29625.2|29575.8|856
1613483400000|2021-02-16 13:50:00|29644.6|29594.6|29626.7|29606.7|29648.7|29612.4|29624|29588.3|809
1613483700000|2021-02-16 13:55:00|29641.6|29591.6|29656.5|29606.5|29662.5|29623.2|29623.8|29589.7|887
1613484000000|2021-02-16 14:00:00|29655.7|29605.7|29657|29607|29672.8|29622.8|29652.8|29602.8|903
1613484300000|2021-02-16 14:05:00|29658|29608|29651.2|29601.2|29665|29620.2|29633.6|29593.5|873
1613484600000|2021-02-16 14:10:00|29652.1|29602.1|29660.6|29610.6|29666.7|29616.7|29649.8|29599.8|791
1613484900000|2021-02-16 14:15:00|29660.3|29610.3|29687.5|29637.5|29692|29653.9|29644.2|29609.7|879
1613485200000|2021-02-16 14:20:00|29687.7|29637.7|29691.7|29641.7|29702.6|29665.8|29672.5|29637|749
1613485500000|2021-02-16 14:25:00|29691.9|29641.9|29689.7|29639.7|29708.9|29672.7|29676.4|29639|656
1613485800000|2021-02-16 14:30:00|29688.8|29638.8|29668.2|29648.2|29696|29660.4|29667.7|29629.9|683
1613486100000|2021-02-16 14:35:00|29668.4|29648.4|29695.3|29675.3|29715.6|29681.3|29667.6|29632|666
1613486400000|2021-02-16 14:40:00|29695.5|29675.5|29678.4|29658.4|29717.2|29684.2|29668.4|29634.9|669
1613486700000|2021-02-16 14:45:00|29678.3|29658.3|29706.3|29686.3|29722.4|29688.3|29678.2|29645.7|617
1613487000000|2021-02-16 14:50:00|29706.2|29686.2|29698.5|29678.5|29727.3|29692.1|29691.1|29658.2|821
1613487300000|2021-02-16 14:55:00|29697.2|29677.2|29698.4|29678.4|29712.7|29679.1|29687.3|29653.3|773
1613487600000|2021-02-16 15:00:00|29698.6|29678.6|29678.6|29658.6|29710.5|29679.3|29672.5|29637.9|826
1613487900000|2021-02-16 15:05:00|29678.4|29658.4|29666.7|29616.7|29693.9|29662.3|29650|29612|743
1613488200000|2021-02-16 15:10:00|29667.7|29617.7|29636.9|29616.9|29669.3|29631.3|29636.7|29602|749
1613488500000|2021-02-16 15:15:00|29636.7|29616.7|29650.9|29630.9|29671.7|29633.9|29632.4|29598.1|839
1613488800000|2021-02-16 15:20:00|29650.7|29630.7|29635.1|29615.1|29667.3|29631.8|29633.2|29598.7|730
1613489100000|2021-02-16 15:25:00|29634.5|29614.5|29647.6|29627.6|29669.7|29636.3|29633.7|29604.4|778
1613489400000|2021-02-16 15:30:00|29647.4|29627.4|29640.5|29620.5|29657.7|29637.7|29638.9|29618.9|758
1613489700000|2021-02-16 15:35:00|29640|29620|29625.5|29605.5|29649.7|29621.1|29622.6|29588.1|778
1613490000000|2021-02-16 15:40:00|29624.2|29604.2|29655.7|29605.7|29657.3|29623.7|29622.4|29591.8|745
1613490300000|2021-02-16 15:45:00|29656.4|29606.4|29657.7|29637.7|29677|29641.8|29637.4|29603.4|766
1613490600000|2021-02-16 15:50:00|29657.5|29637.5|29667.5|29617.5|29669.4|29637.5|29644.4|29610.4|679
1613490900000|2021-02-16 15:55:00|29667.3|29617.3|29610.2|29590.2|29668|29631.3|29601.6|29567.5|799
1613491200000|2021-02-16 16:00:00|29624.1|29574.1|29602.5|29582.5|29626.8|29592.8|29595.3|29564.9|776
1613491500000|2021-02-16 16:05:00|29602.2|29582.2|29636.2|29586.2|29645|29604.4|29602.2|29570.7|755
1613491800000|2021-02-16 16:10:00|29636.3|29586.3|29657.3|29607.3|29658.5|29619.7|29634.6|29584.6|694
1613492100000|2021-02-16 16:15:00|29657.5|29607.5|29658.9|29608.9|29663.7|29613.7|29654.3|29604.3|743
1613492400000|2021-02-16 16:20:00|29658.6|29608.6|29664.1|29614.1|29668|29618|29654.3|29604.3|646
1613492700000|2021-02-16 16:25:00|29664.2|29614.2|29657.5|29607.5|29666.8|29616.8|29650.7|29600.7|659
1613493000000|2021-02-16 16:30:00|29656|29606|29652.6|29602.6|29668.9|29618.9|29649.7|29599.7|782
1613493300000|2021-02-16 16:35:00|29652.1|29602.1|29644.7|29594.7|29658.3|29608.3|29641.9|29591.9|611
1613493600000|2021-02-16 16:40:00|29644.9|29594.9|29650.3|29600.3|29652.3|29602.3|29643.6|29593.6|631
1613493900000|2021-02-16 16:45:00|29650.1|29600.1|29656.1|29606.1|29657.6|29607.6|29646.5|29596.5|592
1613494200000|2021-02-16 16:50:00|29655.5|29605.5|29660.1|29610.1|29668.6|29618.6|29653.9|29603.9|639
1613494500000|2021-02-16 16:55:00|29661|29611|29663.4|29613.4|29668.6|29618.6|29656.9|29606.9|652
1613494800000|2021-02-16 17:00:00|29663.5|29613.5|29655.5|29605.5|29666|29616|29650.1|29600.1|662
1613495100000|2021-02-16 17:05:00|29655.4|29605.4|29674.4|29624.4|29674.4|29624.4|29651|29601|567
1613495400000|2021-02-16 17:10:00|29673.7|29623.7|29673.9|29623.9|29681|29631|29665.5|29615.5|676
1613495700000|2021-02-16 17:15:00|29673.8|29623.8|29677|29627|29681.1|29631.1|29671.4|29621.4|525
1613496000000|2021-02-16 17:20:00|29676.9|29626.9|29674.8|29624.8|29679.6|29629.6|29672|29622|515
1613496300000|2021-02-16 17:25:00|29675.1|29625.1|29668.9|29618.9|29682|29632|29668.9|29618.9|528
1613496600000|2021-02-16 17:30:00|29669.3|29619.3|29659.1|29609.1|29674.1|29624.1|29657.9|29607.9|621
1613496900000|2021-02-16 17:35:00|29659.4|29609.4|29665.2|29615.2|29675.7|29625.7|29656.9|29606.9|600
1613497200000|2021-02-16 17:40:00|29665.5|29615.5|29662.2|29612.2|29675.1|29625.1|29655.5|29605.5|557
1613497500000|2021-02-16 17:45:00|29661.8|29611.8|29676.6|29626.6|29680.2|29630.2|29661.8|29611.8|458
1613497800000|2021-02-16 17:50:00|29678.6|29628.6|29674|29624|29678.6|29628.6|29668.8|29618.8|372
1613498100000|2021-02-16 17:55:00|29673.6|29623.6|29667.7|29617.7|29676|29626|29666|29616|466
1613498400000|2021-02-16 18:00:00|29667.3|29617.3|29664.8|29614.8|29671.9|29621.9|29662|29612|416
1613498700000|2021-02-16 18:05:00|29665|29615|29658.8|29608.8|29668.5|29618.5|29654.9|29604.9|372
1613499000000|2021-02-16 18:10:00|29658.3|29608.3|29655.8|29605.8|29660.5|29610.5|29649.6|29599.6|341
1613499300000|2021-02-16 18:15:00|29653.5|29603.5|29648.9|29598.9|29655.8|29605.8|29648.2|29598.2|385
1613499600000|2021-02-16 18:20:00|29649|29599|29649.3|29599.3|29654.9|29604.9|29646.6|29596.6|283
1613499900000|2021-02-16 18:25:00|29650.1|29600.1|29655.2|29605.2|29657.5|29607.5|29647.6|29597.6|342
1613500200000|2021-02-16 18:30:00|29655.6|29605.6|29656.6|29606.6|29660.6|29610.6|29652.2|29602.2|338
1613500500000|2021-02-16 18:35:00|29656.3|29606.3|29656.6|29606.6|29660.6|29610.6|29652.9|29602.9|256
1613500800000|2021-02-16 18:40:00|29657.1|29607.1|29654.5|29604.5|29659.7|29609.7|29651.8|29601.8|258
1613501100000|2021-02-16 18:45:00|29654.4|29604.4|29649.8|29599.8|29657.6|29607.6|29649.8|29599.8|315
1613501400000|2021-02-16 18:50:00|29647.5|29597.5|29648.8|29598.8|29654.5|29604.5|29642.7|29592.7|312
1613501700000|2021-02-16 18:55:00|29648.9|29598.9|29651.7|29601.7|29655.8|29605.8|29644.3|29594.3|385
1613502000000|2021-02-16 19:00:00|29653.3|29603.3|29655.4|29605.4|29660|29610|29652|29602|364
1613502300000|2021-02-16 19:05:00|29655.3|29605.3|29657.1|29607.1|29659.7|29609.7|29652|29602|313
1613502600000|2021-02-16 19:10:00|29656.9|29606.9|29657.8|29607.8|29661.4|29611.4|29653.5|29603.5|276
1613502900000|2021-02-16 19:15:00|29657.5|29607.5|29662.4|29612.4|29663.8|29613.8|29656.5|29606.5|289
1613503200000|2021-02-16 19:20:00|29662.7|29612.7|29651.7|29601.7|29663|29613|29648.1|29598.1|365
1613503500000|2021-02-16 19:25:00|29651.3|29601.3|29648.3|29598.3|29656|29606|29643.7|29593.7|401
1613503800000|2021-02-16 19:30:00|29647.9|29597.9|29645.3|29595.3|29652.8|29602.8|29643.5|29593.5|330
1613504100000|2021-02-16 19:35:00|29644.9|29594.9|29647.7|29597.7|29655.5|29605.5|29643|29593|406
1613504400000|2021-02-16 19:40:00|29646.6|29596.6|29648.2|29598.2|29651.3|29601.3|29645|29595|351
1613504700000|2021-02-16 19:45:00|29648.1|29598.1|29648.4|29598.4|29652.7|29602.7|29643.7|29593.7|386
1613505000000|2021-02-16 19:50:00|29649.2|29599.2|29651.6|29601.6|29658.6|29608.6|29645.4|29595.4|440
1613505300000|2021-02-16 19:55:00|29650|29600|29646.1|29596.1|29662.3|29624.4|29643.8|29594.4|536
1613505600000|2021-02-16 20:00:00|29645.8|29595.8|29645.4|29595.4|29660.3|29623|29639.9|29591.4|486
1613505900000|2021-02-16 20:05:00|29646.1|29596.1|29652.8|29602.8|29654.5|29604.5|29644|29594|362
1613506200000|2021-02-16 20:10:00|29651.1|29601.1|29654.4|29604.4|29656.3|29606.3|29650.6|29600.6|379
1613506500000|2021-02-16 20:15:00|29654.3|29604.3|29654.7|29604.7|29657.1|29607.1|29651.6|29601.6|379
1613506800000|2021-02-16 20:20:00|29656|29606|29638.3|29618.3|29657.5|29620.1|29635.6|29599.7|413
1613507100000|2021-02-16 20:25:00|29637.5|29617.5|29650.9|29600.9|29652.7|29619.7|29633.1|29596.8|374
1613507400000|2021-02-16 20:30:00|29652.1|29602.1|29633.4|29613.4|29655|29618.7|29632.5|29596.7|312
1613507700000|2021-02-16 20:35:00|29633.1|29613.1|29652.1|29602.1|29656.4|29620.6|29632.7|29598.4|323
1613508000000|2021-02-16 20:40:00|29637.6|29617.6|29637.1|29617.1|29655.4|29619.5|29633.5|29598.4|515
1613508300000|2021-02-16 20:45:00|29636.7|29616.7|29640|29590|29655.4|29616.7|29636.2|29586.2|545
1613508600000|2021-02-16 20:50:00|29640.7|29590.7|29659.9|29609.9|29665.5|29615.5|29635.8|29585.8|511
1613508900000|2021-02-16 20:55:00|29659.4|29609.4|29652.8|29602.8|29661|29611|29647.1|29597.1|571
1613509200000|2021-02-16 21:00:00|29654.3|29604.3|29662.9|29612.9|29664.6|29629.5|29649.5|29602.4|489
1613509500000|2021-02-16 21:05:00|29663.5|29613.5|29665.6|29615.6|29667.9|29631|29646.7|29609.2|274
1613509800000|2021-02-16 21:10:00|29665.1|29615.1|29669|29619|29669.3|29627.5|29647.4|29610.6|261
1613510100000|2021-02-16 21:15:00|29669.2|29619.2|29675.8|29625.8|29678.6|29639.2|29654.7|29617|311
1613510400000|2021-02-16 21:20:00|29676|29626|29676.6|29626.6|29679.1|29629.1|29674.7|29624.7|176
1613510700000|2021-02-16 21:25:00|29676.5|29626.5|29679|29629|29680.6|29630.6|29675|29625|249
1613511000000|2021-02-16 21:30:00|29679.8|29629.8|29679.7|29629.7|29682.4|29632.4|29676.3|29626.3|239
1613511300000|2021-02-16 21:35:00|29679.9|29629.9|29676.6|29626.6|29681.5|29631.5|29674.8|29624.8|258
1613511600000|2021-02-16 21:40:00|29677.7|29627.7|29669.2|29616.4|29679.1|29629.1|29662.9|29609.5|354
1613511900000|2021-02-16 21:45:00|29668.3|29617|29663.1|29610.3|29681.8|29621|29650|29600|333
1613512200000|2021-02-16 21:50:00|29662.7|29610.5|29677.4|29612.5|29684.4|29619.1|29660.9|29599.7|362
1613512500000|2021-02-16 21:55:00|29680.2|29615.4|29671.8|29605|29693.9|29627.9|29659|29603|410
1613512800000|2021-02-16 22:00:00|29662.5|29603.8|29659|29591.4|29668|29607.5|29653.9|29584.6|76
1613513100000|2021-02-16 22:05:00|29676.6|29594.3|29672.7|29592.3|29696|29605|29655|29580.8|133
1613513400000|2021-02-16 22:10:00|29675.1|29594.1|29670.5|29603.2|29689.8|29608|29655.7|29581.4|233
1613513700000|2021-02-16 22:15:00|29664.3|29599.2|29678.4|29609.4|29701.4|29615|29656.6|29599.2|183
1613514000000|2021-02-16 22:20:00|29698.3|29611.6|29666.2|29602.9|29698.3|29622|29659.8|29596.8|151
1613514300000|2021-02-16 22:25:00|29674.7|29606.1|29666.6|29605.8|29689|29632.5|29657.6|29599.9|257
1613514600000|2021-02-16 22:30:00|29666.9|29602.5|29670.9|29608.8|29692.5|29624|29664.1|29596.8|188
1613514900000|2021-02-16 22:35:00|29672.1|29617.9|29673.3|29623.3|29685.3|29627.8|29666.6|29609.6|221
1613515200000|2021-02-16 22:40:00|29673.8|29623.8|29673.8|29623.8|29685|29634|29666.7|29616.7|236
1613515500000|2021-02-16 22:45:00|29667.8|29617.8|29673|29623|29684|29634|29666.8|29616.8|229
1613515800000|2021-02-16 22:50:00|29674.2|29624.2|29680.1|29626.9|29686.2|29629.4|29664.4|29614.4|401
1613516100000|2021-02-16 22:55:00|29678|29626.5|29672.2|29622.2|29687.3|29636.5|29669.1|29617.3|291
1613516400000|2021-02-16 23:00:00|29676.7|29626.7|29694.2|29644.2|29707.8|29657.8|29665.6|29614.9|896
1613516700000|2021-02-16 23:05:00|29692.2|29642.2|29719.4|29669.4|29727|29677|29688.4|29638.4|654
1613517000000|2021-02-16 23:10:00|29718|29668|29728.6|29678.6|29735.4|29685.4|29702.5|29652.5|988
1613517300000|2021-02-16 23:15:00|29730.2|29680.2|29702.1|29652.1|29730.5|29680.5|29691.7|29641.7|767
1613517600000|2021-02-16 23:20:00|29700.6|29650.6|29710.3|29660.3|29716|29666|29690.6|29640.6|585
1613517900000|2021-02-16 23:25:00|29709|29659|29713.9|29663.9|29723.2|29673.2|29704.6|29654.6|565
1613518200000|2021-02-16 23:30:00|29714|29664|29709.2|29659.2|29719.2|29669.2|29703.5|29653.5|751
1613518500000|2021-02-16 23:35:00|29707.9|29657.9|29697.9|29647.9|29716.1|29666.1|29692.2|29642.2|612
1613518800000|2021-02-16 23:40:00|29700.2|29650.2|29702.8|29652.8|29710|29670.5|29685.3|29645.4|511
1613519100000|2021-02-16 23:45:00|29703.3|29653.3|29692.2|29642.2|29709.8|29668.6|29688.3|29638.4|645
1613519400000|2021-02-16 23:50:00|29693.1|29643.1|29711.1|29661.1|29716|29675.1|29693.1|29643.1|411
1613519700000|2021-02-16 23:55:00|29712.2|29662.2|29719.7|29669.7|29723.4|29677.1|29692.7|29654.5|388
1613520000000|2021-02-17 00:00:00|29721|29671|29716.2|29666.2|29732.6|29682.6|29699.8|29660.6|768
1613520300000|2021-02-17 00:05:00|29716.9|29666.9|29720.6|29670.6|29725.5|29675.5|29708.6|29658.6|920
1613520600000|2021-02-17 00:10:00|29718.9|29668.9|29719.4|29669.4|29727.3|29683.4|29702.2|29661.6|713
1613520900000|2021-02-17 00:15:00|29718.4|29668.4|29720.4|29670.4|29733.6|29692.2|29707.8|29663.8|479
1613521200000|2021-02-17 00:20:00|29723.5|29673.5|29720.5|29670.5|29729.2|29690.2|29709.7|29667.1|423
1613521500000|2021-02-17 00:25:00|29720.7|29670.7|29719.8|29669.8|29727.1|29686.6|29702.6|29661.3|462
1613521800000|2021-02-17 00:30:00|29720.8|29670.8|29715.3|29665.3|29726.5|29676.5|29709.7|29659.7|878
1613522100000|2021-02-17 00:35:00|29720.2|29670.2|29721.8|29671.8|29725.6|29689.2|29707.5|29658.9|855
1613522400000|2021-02-17 00:40:00|29721.9|29671.9|29724.4|29674.4|29734.4|29684.4|29711.5|29661.5|506
1613522700000|2021-02-17 00:45:00|29724|29674|29728.2|29678.2|29732.6|29682.6|29719.1|29669.1|415
1613523000000|2021-02-17 00:50:00|29726.8|29676.8|29734.3|29684.3|29743.9|29695.8|29715.8|29672.8|631
1613523300000|2021-02-17 00:55:00|29739|29689|29730.7|29680.7|29739.9|29689.9|29723.5|29673.5|809
1613523600000|2021-02-17 01:00:00|29729.8|29679.8|29748.2|29698.2|29752.3|29702.3|29724.5|29674.5|854
1613523900000|2021-02-17 01:05:00|29749.8|29699.8|29749|29699|29757.3|29707.3|29739.1|29689.1|1008
1613524200000|2021-02-17 01:10:00|29749.8|29699.8|29743|29693|29754.7|29704.7|29737.5|29687.5|1046
1613524500000|2021-02-17 01:15:00|29744.9|29694.9|29741.5|29691.5|29751.8|29700.9|29732.5|29682.5|961
1613524800000|2021-02-17 01:20:00|29739.2|29689.2|29747.4|29697.4|29752.3|29710.5|29729|29685.5|855
1613525100000|2021-02-17 01:25:00|29744.9|29694.9|29742.4|29692.4|29749.3|29699.3|29735.5|29685.5|917
1613525400000|2021-02-17 01:30:00|29743.8|29693.8|29738.4|29688.4|29749.6|29699.6|29738.3|29688.3|845
1613525700000|2021-02-17 01:35:00|29736.6|29686.6|29741.7|29691.7|29745.3|29695.3|29735.7|29685.7|615
1613526000000|2021-02-17 01:40:00|29741.8|29691.8|29730.3|29680.3|29743.5|29693.5|29730.3|29680.3|526
1613526300000|2021-02-17 01:45:00|29730.7|29680.7|29734.2|29684.2|29742.1|29692.1|29727.5|29677.5|635
1613526600000|2021-02-17 01:50:00|29733|29683|29732.5|29682.5|29737.9|29687.9|29723.8|29673.8|573
1613526900000|2021-02-17 01:55:00|29730.6|29680.6|29731.6|29681.6|29735.9|29685.9|29725.6|29675.6|330
1613527200000|2021-02-17 02:00:00|29731.7|29681.7|29730|29680|29734.7|29684.7|29725.2|29675.2|645
1613527500000|2021-02-17 02:05:00|29728.9|29678.9|29726.5|29676.5|29736.2|29686.2|29721.2|29671.2|492
1613527800000|2021-02-17 02:10:00|29726.4|29676.4|29728.8|29678.8|29736.6|29686.6|29722.8|29672.8|457
1613528100000|2021-02-17 02:15:00|29729|29679|29728.7|29678.7|29732.8|29682.8|29723.1|29673.1|434
1613528400000|2021-02-17 02:20:00|29728.5|29678.5|29725.9|29675.9|29734.9|29682.7|29716.2|29666.2|535
1613528700000|2021-02-17 02:25:00|29725.7|29675.7|29730.4|29680.4|29733.4|29683.4|29722.5|29672.5|476
1613529000000|2021-02-17 02:30:00|29729.7|29679.7|29729.8|29679.8|29735.5|29685.5|29724.3|29674.3|404
1613529300000|2021-02-17 02:35:00|29730.3|29680.3|29725.7|29675.7|29734.1|29684.1|29720|29670|349
1613529600000|2021-02-17 02:40:00|29725.3|29675.3|29725.3|29675.3|29733.5|29683.5|29720.1|29670.1|443
1613529900000|2021-02-17 02:45:00|29724.4|29674.4|29725.9|29675.9|29730.6|29680.6|29720.6|29670.6|423
1613530200000|2021-02-17 02:50:00|29725.8|29675.8|29722.8|29672.8|29729.1|29679.1|29719|29669|398
1613530500000|2021-02-17 02:55:00|29723.2|29673.2|29726.1|29676.1|29736|29686|29723.2|29673.2|530
1613530800000|2021-02-17 03:00:00|29725.2|29675.2|29729.9|29679.9|29734.7|29684.7|29722.2|29672.2|538
1613531100000|2021-02-17 03:05:00|29727.8|29677.8|29729|29679|29737.5|29687.5|29720.6|29670.6|434
1613531400000|2021-02-17 03:10:00|29727.7|29677.7|29727.9|29677.9|29734.9|29684.9|29723|29673|357
1613531700000|2021-02-17 03:15:00|29724.2|29674.2|29733.7|29683.7|29736.9|29686.9|29723.3|29673.3|411
1613532000000|2021-02-17 03:20:00|29736.6|29686.6|29733.7|29683.7|29741.2|29691.2|29728.4|29678.4|511
1613532300000|2021-02-17 03:25:00|29733.1|29683.1|29737.2|29687.2|29744.8|29694.8|29728.2|29678.2|441
1613532600000|2021-02-17 03:30:00|29737|29687|29743.5|29693.5|29747.6|29697.6|29734.6|29684.6|549
1613532900000|2021-02-17 03:35:00|29742.5|29692.5|29745.5|29695.5|29751.5|29701.5|29737.7|29687.7|454
1613533200000|2021-02-17 03:40:00|29744.9|29694.9|29742.7|29692.7|29751.8|29701.8|29740.5|29690.5|369
1613533500000|2021-02-17 03:45:00|29743.1|29693.1|29739.9|29689.9|29747|29697|29735.2|29685.2|456
1613533800000|2021-02-17 03:50:00|29740|29690|29741.6|29691.6|29747.3|29697.3|29736.7|29686.7|327
1613534100000|2021-02-17 03:55:00|29743.8|29693.8|29734.3|29684.3|29744.3|29694.3|29730.9|29680.9|501
1613534400000|2021-02-17 04:00:00|29732.7|29682.7|29737|29687|29743.3|29693.3|29732.7|29682.7|328
1613534700000|2021-02-17 04:05:00|29734.9|29684.9|29737.3|29687.3|29744.7|29694.7|29728.5|29678.5|400
1613535000000|2021-02-17 04:10:00|29737.6|29687.6|29733.6|29683.6|29741.7|29691.7|29730.3|29680.3|390
1613535300000|2021-02-17 04:15:00|29733.3|29683.3|29732.7|29682.7|29741.4|29691.4|29730.1|29680.1|604
1613535600000|2021-02-17 04:20:00|29733.2|29683.2|29733|29683|29752.7|29690.3|29730.5|29680.5|276
1613535900000|2021-02-17 04:25:00|29733.1|29683.1|29734.8|29684.8|29744.1|29694.1|29729.2|29679.2|536
1613536200000|2021-02-17 04:30:00|29736.7|29686.7|29741.4|29691.4|29744.9|29694.9|29733.4|29683.4|402
1613536500000|2021-02-17 04:35:00|29742.2|29692.2|29739.5|29689.5|29747.8|29697.8|29734.3|29684.3|384
1613536800000|2021-02-17 04:40:00|29742.7|29692.7|29734.3|29684.3|29744.8|29694.8|29730.2|29680.2|480
1613537100000|2021-02-17 04:45:00|29731.3|29681.3|29732.3|29682.3|29738.4|29688.4|29726.9|29676.9|448
1613537400000|2021-02-17 04:50:00|29731|29681|29732|29682|29740|29690|29725|29675|464
1613537700000|2021-02-17 04:55:00|29729.1|29679.1|29732.4|29682.4|29738.5|29688.5|29724.2|29674.2|510
1613538000000|2021-02-17 05:00:00|29730.5|29680.5|29733.2|29683.2|29738.4|29688.4|29725.4|29675.4|657
1613538300000|2021-02-17 05:05:00|29732.6|29682.6|29730.7|29680.7|29737|29687|29720.3|29670.3|577
1613538600000|2021-02-17 05:10:00|29729.8|29679.8|29731.6|29681.6|29740.3|29690.3|29725.2|29675.2|480
1613538900000|2021-02-17 05:15:00|29731.9|29681.9|29733|29683|29741.7|29691.7|29726.3|29676.3|403
1613539200000|2021-02-17 05:20:00|29732.9|29682.9|29727.1|29677.1|29736|29686|29718|29668|536
1613539500000|2021-02-17 05:25:00|29727.3|29677.3|29729.8|29679.8|29734|29684|29723.2|29673.2|387
1613539800000|2021-02-17 05:30:00|29728.1|29678.1|29733.9|29683.9|29734.4|29684.4|29719.9|29669.9|448
1613540100000|2021-02-17 05:35:00|29734|29684|29728.5|29678.5|29734|29684|29720.8|29670.8|372
1613540400000|2021-02-17 05:40:00|29728.3|29678.3|29729|29679|29740.8|29690.8|29723|29673|569
1613540700000|2021-02-17 05:45:00|29730|29680|29727.6|29677.6|29736.4|29698.3|29714.9|29673.5|326
1613541000000|2021-02-17 05:50:00|29728.6|29678.6|29731.1|29681.1|29736.8|29697.1|29715.7|29670.5|333
1613541300000|2021-02-17 05:55:00|29732.5|29682.5|29731.9|29681.9|29741.7|29701.9|29719.1|29674.2|355
1613541600000|2021-02-17 06:00:00|29729.4|29679.4|29739.3|29689.3|29745.4|29702|29722|29678.7|423
1613541900000|2021-02-17 06:05:00|29740.2|29690.2|29746.2|29696.2|29751.1|29701.1|29735.6|29685.6|453
1613542200000|2021-02-17 06:10:00|29744.3|29694.3|29746.6|29696.6|29749.4|29710.5|29725.3|29688.4|464
1613542500000|2021-02-17 06:15:00|29746.8|29696.8|29749.4|29699.4|29753.6|29703.6|29738|29688|418
1613542800000|2021-02-17 06:20:00|29749.3|29699.3|29752.8|29702.8|29757.1|29717.2|29734.6|29694.8|418
1613543100000|2021-02-17 06:25:00|29753.6|29703.6|29743.9|29693.9|29755.2|29705.2|29741.9|29691.9|486
1613543400000|2021-02-17 06:30:00|29744.1|29694.1|29743.1|29693.1|29752|29710.2|29730.2|29691|427
1613543700000|2021-02-17 06:35:00|29743.2|29693.2|29746.2|29696.2|29756.2|29704.4|29740.3|29690.3|430
1613544000000|2021-02-17 06:40:00|29747|29697|29742.4|29692.4|29759.8|29714.7|29732.4|29691.8|411
1613544300000|2021-02-17 06:45:00|29741.8|29691.8|29746.9|29696.9|29754|29708|29726.2|29687.3|368
1613544600000|2021-02-17 06:50:00|29746.3|29696.3|29751.6|29701.6|29755.2|29705.2|29742.3|29692.3|471
1613544900000|2021-02-17 06:55:00|29750.2|29700.2|29745|29695|29757.8|29707.8|29744.3|29694.3|423
1613545200000|2021-02-17 07:00:00|29745.4|29695.4|29763.5|29713.5|29769.8|29733.7|29731.4|29695.3|658
1613545500000|2021-02-17 07:05:00|29763.3|29713.3|29767.5|29717.5|29773.8|29735.4|29755.4|29710.9|481
1613545800000|2021-02-17 07:10:00|29767.4|29717.4|29770.2|29720.2|29777.4|29738.4|29753.5|29713.5|564
1613546100000|2021-02-17 07:15:00|29771.8|29721.8|29785.9|29735.9|29799.1|29749.9|29755.8|29719.6|621
1613546400000|2021-02-17 07:20:00|29785.8|29735.8|29772.2|29752.2|29791.7|29755.4|29768.9|29733.4|591
1613546700000|2021-02-17 07:25:00|29772.1|29752.1|29780.9|29730.9|29792.5|29756.4|29765.9|29730.1|488
1613547000000|2021-02-17 07:30:00|29780.7|29730.7|29775.6|29755.6|29782.5|29760.4|29766.6|29730.4|563
1613547300000|2021-02-17 07:35:00|29775.7|29755.7|29772.8|29752.8|29789.4|29756.8|29769.6|29736.7|505
1613547600000|2021-02-17 07:40:00|29772.7|29752.7|29771|29751|29791.5|29759.4|29769.1|29741.5|472
1613547900000|2021-02-17 07:45:00|29770.2|29750.2|29776.1|29756.1|29778.1|29758.1|29767|29747|579
1613548200000|2021-02-17 07:50:00|29775.8|29755.8|29781.7|29761.7|29782.7|29762.7|29771.1|29751.1|438
1613548500000|2021-02-17 07:55:00|29782.2|29762.2|29770.8|29750.8|29782.8|29762.8|29769.6|29749.6|501
1613548800000|2021-02-17 08:00:00|29769.7|29749.7|29777.9|29757.9|29786|29765.5|29762.7|29736|843
1613549100000|2021-02-17 08:05:00|29777.7|29757.7|29772.5|29752.5|29786.6|29758.3|29768.8|29734.6|746
1613549400000|2021-02-17 08:10:00|29773.1|29753.1|29769.8|29749.8|29774.7|29754.7|29762.9|29742.9|722
1613549700000|2021-02-17 08:15:00|29769.7|29749.7|29764.3|29744.3|29778.5|29751|29761.8|29728.5|632
1613550000000|2021-02-17 08:20:00|29764.4|29744.4|29753.8|29733.8|29766.8|29746.8|29751.2|29731.2|610
1613550300000|2021-02-17 08:25:00|29753.6|29733.6|29758.8|29738.8|29775.3|29739.8|29746.6|29725.3|520
1613550600000|2021-02-17 08:30:00|29758.7|29738.7|29763.4|29743.4|29767.6|29747.6|29753.5|29733.5|599
1613550900000|2021-02-17 08:35:00|29763.7|29743.7|29725.4|29705.4|29775.6|29747.2|29723.7|29690.8|699
1613551200000|2021-02-17 08:40:00|29725.6|29705.6|29735.3|29715.3|29761.5|29723.8|29724.7|29691.4|736
1613551500000|2021-02-17 08:45:00|29735.5|29715.5|29712.6|29692.6|29750.5|29716.8|29712.1|29678.9|726
1613551800000|2021-02-17 08:50:00|29712.7|29692.7|29749.5|29699.5|29762.5|29726.2|29711.5|29690.9|798
1613552100000|2021-02-17 08:55:00|29749.2|29699.2|29702.6|29682.6|29750.9|29711.6|29700.5|29666.5|776
1613552400000|2021-02-17 09:00:00|29702.8|29682.8|29703.5|29683.5|29732|29697.7|29700.9|29672.1|710
1613552700000|2021-02-17 09:05:00|29703.6|29683.6|29702|29682|29706.4|29686.4|29697.9|29677.9|517
1613553000000|2021-02-17 09:10:00|29701.9|29681.9|29690.1|29670.1|29717.4|29688.1|29685.4|29665.4|619
1613553300000|2021-02-17 09:15:00|29689.5|29669.5|29709.9|29689.9|29719.5|29691.5|29689.5|29669.5|569
1613553600000|2021-02-17 09:20:00|29710.4|29690.4|29714.3|29694.3|29715.7|29695.7|29710.4|29690.4|449
1613553900000|2021-02-17 09:25:00|29713.8|29693.8|29708.2|29688.2|29713.8|29693.8|29703.5|29683.5|504
1613554200000|2021-02-17 09:30:00|29708.3|29688.3|29723|29703|29731.5|29711.5|29707.9|29687.9|621
1613554500000|2021-02-17 09:35:00|29722.8|29702.8|29734.7|29714.7|29735.6|29715.6|29722.2|29702.2|596
1613554800000|2021-02-17 09:40:00|29734.6|29714.6|29759.9|29739.9|29777.9|29745.1|29733.9|29710.9|631
1613555100000|2021-02-17 09:45:00|29759.8|29739.8|29783.5|29763.5|29798.6|29764.4|29757.8|29737.8|629
1613555400000|2021-02-17 09:50:00|29783.6|29763.6|29771.8|29751.8|29811.2|29775.8|29768.9|29735.7|703
1613555700000|2021-02-17 09:55:00|29771.2|29751.2|29760.2|29740.2|29775.5|29753.2|29757.7|29725.5|711
1613556000000|2021-02-17 10:00:00|29761.2|29741.2|29775.2|29755.2|29782.5|29756.3|29761.2|29732.5|656
1613556300000|2021-02-17 10:05:00|29775.7|29755.7|29782.2|29762.2|29787.2|29767.2|29771|29751|625
1613556600000|2021-02-17 10:10:00|29784.5|29764.5|29786.9|29766.9|29794.1|29774.1|29782.6|29762.6|558
1613556900000|2021-02-17 10:15:00|29786.8|29766.8|29787.7|29767.7|29792.2|29772.2|29780.7|29760.7|668
1613557200000|2021-02-17 10:20:00|29788.3|29768.3|29779.4|29759.4|29798.2|29770|29777.4|29745.9|612
1613557500000|2021-02-17 10:25:00|29779|29759|29783|29763|29784.6|29764.6|29773|29753|468
1613557800000|2021-02-17 10:30:00|29782.7|29762.7|29785.8|29765.8|29786.4|29766.4|29777|29757|488
1613558100000|2021-02-17 10:35:00|29785.9|29765.9|29780.4|29760.4|29788.8|29768.8|29780.4|29760.4|425
1613558400000|2021-02-17 10:40:00|29780.5|29760.5|29774|29754|29797.5|29764|29772.8|29747.5|403
1613558700000|2021-02-17 10:45:00|29774.1|29754.1|29775.8|29755.8|29776.8|29756.8|29771.6|29751.6|397
1613559000000|2021-02-17 10:50:00|29775.9|29755.9|29778.2|29758.2|29793|29759|29773.4|29743|371
1613559300000|2021-02-17 10:55:00|29777.7|29757.7|29767.7|29747.7|29782.1|29762.1|29765.7|29745.7|464
1613559600000|2021-02-17 11:00:00|29767.9|29747.9|29771.2|29751.2|29772|29752|29765.7|29745.7|442
1613559900000|2021-02-17 11:05:00|29771.1|29751.1|29776.9|29756.9|29783.5|29756.9|29766.2|29733.5|468
1613560200000|2021-02-17 11:10:00|29776.8|29756.8|29765.1|29745.1|29777.9|29757.9|29765.1|29745.1|588
1613560500000|2021-02-17 11:15:00|29765.5|29745.5|29777.8|29757.8|29778.6|29758.6|29765.1|29745.1|418
1613560800000|2021-02-17 11:20:00|29777.2|29757.2|29780.7|29760.7|29797.5|29763|29776.3|29747.5|456
1613561100000|2021-02-17 11:25:00|29780.5|29760.5|29768.2|29748.2|29794.5|29761.1|29767.6|29744.5|517
1613561400000|2021-02-17 11:30:00|29768.4|29748.4|29772|29752|29773.5|29753.5|29768.1|29748.1|370
1613561700000|2021-02-17 11:35:00|29771.9|29751.9|29769.2|29749.2|29773|29753|29767.2|29747.2|350
1613562000000|2021-02-17 11:40:00|29769.1|29749.1|29778.3|29758.3|29780.5|29760.5|29767.7|29747.7|415
1613562300000|2021-02-17 11:45:00|29778.2|29758.2|29784.1|29764.1|29800.8|29768.2|29774.6|29750.8|534
1613562600000|2021-02-17 11:50:00|29784.9|29764.9|29781.4|29761.4|29785.2|29765.2|29776.3|29756.3|596
1613562900000|2021-02-17 11:55:00|29782.3|29762.3|29774.7|29754.7|29783.9|29763.9|29774.7|29754.7|482
1613563200000|2021-02-17 12:00:00|29774.9|29754.9|29772.1|29752.1|29793|29758.9|29769.8|29743|595
1613563500000|2021-02-17 12:05:00|29772|29752|29783.6|29733.6|29784.3|29760.6|29764.8|29731.2|483
1613563800000|2021-02-17 12:10:00|29783.7|29733.7|29773.5|29753.5|29783.7|29755.9|29764|29731.3|522
1613564100000|2021-02-17 12:15:00|29773.7|29753.7|29777.1|29757.1|29781.9|29761.9|29773.3|29753.3|505
1613564400000|2021-02-17 12:20:00|29776.8|29756.8|29778.6|29758.6|29785.7|29765.7|29776|29756|467
1613564700000|2021-02-17 12:25:00|29778.3|29758.3|29778.8|29758.8|29782.8|29762.8|29776.2|29756.2|367
1613565000000|2021-02-17 12:30:00|29779.2|29759.2|29778.2|29758.2|29783.8|29763.8|29777.7|29757.7|477
1613565300000|2021-02-17 12:35:00|29778.7|29758.7|29763.9|29743.9|29783.3|29759.9|29762.1|29733.3|665
1613565600000|2021-02-17 12:40:00|29763.1|29743.1|29759.9|29739.9|29767.4|29747.4|29758.9|29738.9|480
1613565900000|2021-02-17 12:45:00|29760|29740|29763|29743|29782.4|29747.5|29759.6|29728|541
1613566200000|2021-02-17 12:50:00|29763.2|29743.2|29762.4|29742.4|29777|29745|29760|29726.3|494
1613566500000|2021-02-17 12:55:00|29762.3|29742.3|29766.8|29746.8|29769.4|29749.4|29761.3|29741.3|555
1613566800000|2021-02-17 13:00:00|29765.7|29745.7|29771.8|29751.8|29789.5|29758.3|29760|29734|644
1613567100000|2021-02-17 13:05:00|29772|29752|29778.1|29758.1|29790.6|29759.7|29769.6|29740.5|525
1613567400000|2021-02-17 13:10:00|29777.8|29757.8|29782.7|29762.7|29799.2|29768|29776.1|29749|497
1613567700000|2021-02-17 13:15:00|29782.8|29762.8|29804.4|29784.4|29817.2|29786.6|29782.3|29756.3|618
1613568000000|2021-02-17 13:20:00|29804.6|29784.6|29794|29774|29809|29784.8|29792.2|29757.5|548
1613568300000|2021-02-17 13:25:00|29793.7|29773.7|29812|29762|29815.4|29781.5|29793|29759.4|496
1613568600000|2021-02-17 13:30:00|29812.1|29762.1|29825.5|29775.5|29849.3|29812.9|29811.4|29761.8|964
1613568900000|2021-02-17 13:35:00|29825.3|29775.3|29836.5|29816.5|29855.1|29820.3|29809|29773|998
1613569200000|2021-02-17 13:40:00|29838.2|29818.2|29851.4|29831.4|29862.3|29834.3|29827.1|29806.3|1011
1613569500000|2021-02-17 13:45:00|29851.2|29831.2|29862|29842|29881.8|29850.8|29849.7|29814.2|884
1613569800000|2021-02-17 13:50:00|29861.3|29841.3|29853|29833|29882.5|29848|29851|29814.9|897
1613570100000|2021-02-17 13:55:00|29865.9|29815.9|29856.5|29836.5|29873.1|29838.2|29839.8|29805.7|869
1613570400000|2021-02-17 14:00:00|29856.4|29836.4|29858.5|29838.5|29877.9|29844|29849.2|29815.5|721
1613570700000|2021-02-17 14:05:00|29859.3|29839.3|29879.6|29829.6|29884.7|29848.7|29855.4|29820.1|784
1613571000000|2021-02-17 14:10:00|29878.1|29828.1|29860.4|29810.4|29880.3|29844.8|29850.4|29803.1|839
1613571300000|2021-02-17 14:15:00|29860.7|29810.7|29856.8|29836.8|29882.6|29848.1|29856.1|29810.7|769
1613571600000|2021-02-17 14:20:00|29857|29837|29846.4|29826.4|29876.2|29842.4|29846.2|29815.2|855
1613571900000|2021-02-17 14:25:00|29846.6|29826.6|29848|29828|29862.6|29835.9|29842|29809.8|621
1613572200000|2021-02-17 14:30:00|29847.7|29827.7|29845.5|29825.5|29861.7|29832.7|29838.6|29804.8|649
1613572500000|2021-02-17 14:35:00|29845.4|29825.4|29864.6|29814.6|29865|29831|29832.5|29797.8|696
1613572800000|2021-02-17 14:40:00|29864.3|29814.3|29841.7|29821.7|29867.1|29834|29841.2|29806.9|660
1613573100000|2021-02-17 14:45:00|29841.6|29821.6|29855.4|29835.4|29872.7|29838|29841.4|29805.6|660
1613573400000|2021-02-17 14:50:00|29855.5|29835.5|29845.8|29825.8|29865.3|29841.3|29840.2|29811.2|663
1613573700000|2021-02-17 14:55:00|29845.4|29825.4|29855.5|29805.5|29856.1|29826.7|29828.5|29796.2|595
1613574000000|2021-02-17 15:00:00|29855.8|29805.8|29846.2|29826.2|29862.4|29831.5|29840.5|29804.8|752
1613574300000|2021-02-17 15:05:00|29845.8|29825.8|29856.9|29806.9|29861.3|29828.1|29835.2|29798|782
1613574600000|2021-02-17 15:10:00|29856.1|29806.1|29833.3|29783.3|29857.4|29824.5|29813.7|29774.3|874
1613574900000|2021-02-17 15:15:00|29832.5|29782.5|29829.5|29809.5|29853.4|29817.5|29827.6|29781.5|819
1613575200000|2021-02-17 15:20:00|29829.8|29809.8|29837.1|29817.1|29851.6|29817.6|29825.7|29792.2|730
1613575500000|2021-02-17 15:25:00|29837.2|29817.2|29827.7|29807.7|29848.6|29817.3|29826.9|29798.1|635
1613575800000|2021-02-17 15:30:00|29828|29808|29834.6|29814.6|29862.3|29825|29826.2|29790.5|788
1613576100000|2021-02-17 15:35:00|29834.9|29814.9|29832.2|29812.2|29838.4|29818.4|29830|29810|613
1613576400000|2021-02-17 15:40:00|29832.5|29812.5|29834.1|29814.1|29852|29820.9|29829.2|29801.5|739
1613576700000|2021-02-17 15:45:00|29834.2|29814.2|29836.5|29816.5|29854.7|29822.7|29833|29804.7|729
1613577000000|2021-02-17 15:50:00|29837.4|29817.4|29850|29830|29867.3|29833.2|29833.4|29813.4|720
1613577300000|2021-02-17 15:55:00|29849.9|29829.9|29824.6|29804.6|29851.7|29831.7|29821.9|29789|794
1613577600000|2021-02-17 16:00:00|29825.2|29805.2|29833.2|29813.2|29847.2|29816.1|29821.4|29795.9|821
1613577900000|2021-02-17 16:05:00|29833|29813|29855.2|29805.2|29859.2|29821.2|29830|29799.7|688
1613578200000|2021-02-17 16:10:00|29855.4|29805.4|29863.4|29813.4|29867.7|29830|29848.3|29803.9|595
1613578500000|2021-02-17 16:15:00|29863.6|29813.6|29861.6|29811.6|29869.9|29835.4|29845.5|29811.4|633
1613578800000|2021-02-17 16:20:00|29862.8|29812.8|29830.8|29810.8|29862.8|29827.9|29828.7|29795.7|745
1613579100000|2021-02-17 16:25:00|29830.7|29810.7|29819.2|29799.2|29841.9|29813|29816.2|29783.3|735
1613579400000|2021-02-17 16:30:00|29818.9|29798.9|29842.6|29792.6|29844.5|29810.8|29816.8|29789.9|715
1613579700000|2021-02-17 16:35:00|29843|29793|29832.8|29782.8|29843.5|29805.2|29816.8|29782.5|635
1613580000000|2021-02-17 16:40:00|29832.7|29782.7|29838|29788|29841.4|29797.7|29817.7|29779.7|645
1613580300000|2021-02-17 16:45:00|29838.2|29788.2|29824|29804|29844.5|29809.8|29820.2|29784|658
1613580600000|2021-02-17 16:50:00|29823.8|29803.8|29812|29792|29836.2|29805.3|29809.2|29779.6|624
1613580900000|2021-02-17 16:55:00|29813|29793|29806.9|29786.9|29827.2|29795.2|29803.2|29768|598
1613581200000|2021-02-17 17:00:00|29806.8|29786.8|29792.9|29772.9|29823.4|29789.6|29790.8|29756.5|611
1613581500000|2021-02-17 17:05:00|29791.6|29771.6|29806.8|29756.8|29811.2|29775.6|29790.4|29753.9|482
1613581800000|2021-02-17 17:10:00|29806.7|29756.7|29808.9|29758.9|29811.9|29761.9|29804.1|29754.1|498
1613582100000|2021-02-17 17:15:00|29808.8|29758.8|29809.2|29759.2|29812.4|29762.4|29806.6|29756.6|527
1613582400000|2021-02-17 17:20:00|29809.6|29759.6|29811.2|29761.2|29812.6|29762.6|29806.9|29756.9|422
1613582700000|2021-02-17 17:25:00|29810.1|29760.1|29808.7|29758.7|29813.1|29763.1|29806.3|29756.3|407
1613583000000|2021-02-17 17:30:00|29808.3|29758.3|29799.3|29749.3|29808.8|29758.8|29798.4|29748.4|437
1613583300000|2021-02-17 17:35:00|29799.4|29749.4|29802.6|29752.6|29803.2|29753.2|29797.5|29747.5|405
1613583600000|2021-02-17 17:40:00|29802.7|29752.7|29797.7|29747.7|29803.8|29763.3|29783.2|29745|313
1613583900000|2021-02-17 17:45:00|29797.2|29747.2|29793.2|29743.2|29799.9|29749.9|29788.6|29738.6|420
1613584200000|2021-02-17 17:50:00|29793.6|29743.6|29795.2|29745.2|29798|29763.1|29778.9|29737.3|443
1613584500000|2021-02-17 17:55:00|29795.3|29745.3|29794.8|29744.8|29801|29759.2|29775.9|29738.9|513
1613584800000|2021-02-17 18:00:00|29794.5|29744.5|29792.5|29742.5|29798.3|29761.5|29781.5|29734.9|541
1613585100000|2021-02-17 18:05:00|29792.8|29742.8|29793.2|29743.2|29798.7|29755.9|29775.9|29740.4|437
1613585400000|2021-02-17 18:10:00|29794|29744|29773.8|29753.8|29797|29754.1|29772.7|29737.9|408
1613585700000|2021-02-17 18:15:00|29775.4|29755.4|29783.5|29763.5|29802|29764.2|29771|29736.7|432
1613586000000|2021-02-17 18:20:00|29782.7|29762.7|29787|29767|29805.4|29767.6|29780.7|29744.9|490
1613586300000|2021-02-17 18:25:00|29787.2|29767.2|29788.5|29768.5|29806.3|29770|29783.1|29748.7|482
1613586600000|2021-02-17 18:30:00|29788.7|29768.7|29792.7|29772.7|29811.1|29774.5|29788.4|29753.7|384
1613586900000|2021-02-17 18:35:00|29791.6|29771.6|29807.3|29757.3|29812.4|29775.5|29790.9|29754|303
1613587200000|2021-02-17 18:40:00|29792.6|29772.6|29795.3|29775.3|29812.2|29778.3|29791.7|29757|276
1613587500000|2021-02-17 18:45:00|29795.5|29775.5|29794.8|29774.8|29816.9|29779.9|29794.5|29758.7|251
1613587800000|2021-02-17 18:50:00|29795.1|29775.1|29788.9|29768.9|29812.1|29778.8|29785.3|29749.8|421
1613588100000|2021-02-17 18:55:00|29789.8|29769.8|29811.8|29759.5|29832.9|29779.6|29788.8|29751.1|472
1613588400000|2021-02-17 19:00:00|29814.4|29754.9|29812.2|29762.2|29826.2|29772.9|29803.2|29748.2|662
1613588700000|2021-02-17 19:05:00|29812.7|29762.7|29810.4|29760.4|29817.5|29767.5|29799.2|29749.2|530
1613589000000|2021-02-17 19:10:00|29810.3|29760.3|29802.7|29752.7|29818.1|29768.1|29799.6|29749.6|712
1613589300000|2021-02-17 19:15:00|29803|29753|29803.8|29753.8|29807.3|29757.3|29799.5|29749.5|538
1613589600000|2021-02-17 19:20:00|29804|29754|29811.9|29761.9|29814.9|29764.9|29801.4|29751.4|602
1613589900000|2021-02-17 19:25:00|29812.1|29762.1|29818.7|29768.7|29820.1|29770.1|29811.9|29761.9|457
1613590200000|2021-02-17 19:30:00|29818.8|29768.8|29814.9|29764.9|29820.4|29770.4|29813|29763|437
1613590500000|2021-02-17 19:35:00|29815.3|29765.3|29805.1|29755.1|29819.2|29772.8|29792.8|29753.1|504
1613590800000|2021-02-17 19:40:00|29805.4|29755.4|29793.5|29773.5|29811.2|29775.7|29790.7|29752.1|348
1613591100000|2021-02-17 19:45:00|29793.6|29773.6|29790.8|29770.8|29811.4|29774.9|29789.7|29754|372
1613591400000|2021-02-17 19:50:00|29790.6|29770.6|29787.9|29767.9|29807.2|29772.7|29785.4|29749.1|364
1613591700000|2021-02-17 19:55:00|29802.6|29752.6|29804.6|29754.6|29806.1|29770.3|29784.9|29749.7|404
1613592000000|2021-02-17 20:00:00|29804.1|29754.1|29800.7|29750.7|29808.4|29769|29781.9|29744|426
1613592300000|2021-02-17 20:05:00|29801|29751|29796.9|29746.9|29807.8|29757.8|29795.4|29745.4|513
1613592600000|2021-02-17 20:10:00|29796.2|29746.2|29795.7|29745.7|29804.1|29762.6|29777.2|29741.8|492
1613592900000|2021-02-17 20:15:00|29794.8|29744.8|29777.2|29757.2|29795.5|29760.7|29774.2|29740.8|318
1613593200000|2021-02-17 20:20:00|29777.4|29757.4|29772.7|29752.7|29795.4|29759.4|29770.2|29736.9|408
1613593500000|2021-02-17 20:25:00|29786.9|29736.9|29777.8|29757.8|29796|29760.5|29771.4|29736.9|379
1613593800000|2021-02-17 20:30:00|29777.3|29757.3|29778.9|29758.9|29800.4|29764|29775.8|29740.5|408
1613594100000|2021-02-17 20:35:00|29780.4|29760.4|29792.6|29742.6|29797.3|29761.5|29775|29740.6|240
1613594400000|2021-02-17 20:40:00|29792.7|29742.7|29792.9|29742.9|29796|29759.2|29774.2|29738.5|316
1613594700000|2021-02-17 20:45:00|29793.2|29743.2|29792|29742|29801|29761.4|29775.6|29737.7|325
1613595000000|2021-02-17 20:50:00|29793.5|29743.5|29788.7|29738.7|29799.2|29762.5|29775.2|29736.8|362
1613595300000|2021-02-17 20:55:00|29788.1|29738.1|29788.5|29738.5|29791.8|29757.7|29771.1|29735.5|457
1613595600000|2021-02-17 21:00:00|29788.6|29738.6|29788.1|29738.1|29792|29756.4|29774.2|29737.3|304
1613595900000|2021-02-17 21:05:00|29788.3|29738.3|29793.2|29743.2|29793.5|29758.4|29773.9|29737.8|238
1613596200000|2021-02-17 21:10:00|29793|29743|29786|29736|29794.1|29759.4|29771.7|29734.6|319
1613596500000|2021-02-17 21:15:00|29786.3|29736.3|29791.3|29741.3|29794.4|29757.3|29772|29735.5|236
1613596800000|2021-02-17 21:20:00|29791.2|29741.2|29788.1|29738.1|29796.2|29756|29774.8|29733.8|252
1613597100000|2021-02-17 21:25:00|29788.2|29738.2|29790|29740|29792.3|29742.3|29787.1|29737.1|378
1613597400000|2021-02-17 21:30:00|29791.7|29741.7|29789.4|29739.4|29791.7|29741.7|29787.4|29737.4|219
1613597700000|2021-02-17 21:35:00|29789.3|29739.3|29793.3|29743.3|29794.3|29744.3|29788.6|29738.6|283
1613598000000|2021-02-17 21:40:00|29793.4|29743.4|29792.9|29742.9|29799.9|29749.9|29790.1|29740.1|212
1613598300000|2021-02-17 21:45:00|29793|29743|29792.1|29742.1|29798|29748|29788.6|29738.6|403
1613598600000|2021-02-17 21:50:00|29793|29743|29791.1|29741.1|29798.1|29746|29788.1|29738.1|260
1613598900000|2021-02-17 21:55:00|29790.5|29740.5|29803.6|29735.2|29805.9|29745.7|29785|29726.3|402
1613599200000|2021-02-17 22:00:00|29800.1|29741.6|29817.9|29719.7|29838.7|29741.6|29800.1|29713.8|64
1613599500000|2021-02-17 22:05:00|29845|29728|29814|29731.3|29845|29737.2|29806.8|29710.5|124
1613599800000|2021-02-17 22:10:00|29816.4|29725|29808.9|29735.6|29826.7|29740|29804|29703.6|155
1613600100000|2021-02-17 22:15:00|29808.1|29737|29812.4|29723.6|29823.4|29741|29801.5|29715.3|183
1613600400000|2021-02-17 22:20:00|29809.9|29728.2|29805.7|29715.7|29827|29735.6|29802.8|29706.9|165
1613600700000|2021-02-17 22:25:00|29806.7|29714.7|29810.3|29718.7|29822.6|29733.5|29794.6|29698.5|204
1613601000000|2021-02-17 22:30:00|29812.7|29715.5|29809.1|29723.7|29821.6|29731.6|29799.5|29705.9|208
1613601300000|2021-02-17 22:35:00|29805.3|29729.2|29802.6|29729.2|29814.8|29729.6|29800.2|29710.6|285
1613601600000|2021-02-17 22:40:00|29807.3|29720.2|29802.4|29722.4|29811.6|29729.7|29799.6|29710.8|356
1613601900000|2021-02-17 22:45:00|29815.9|29707.5|29815.1|29733.3|29827.2|29741.3|29799.5|29707.2|248
1613602200000|2021-02-17 22:50:00|29811.7|29737.2|29802.9|29732.5|29815.9|29741|29797.7|29723.4|262
1613602500000|2021-02-17 22:55:00|29805|29732.2|29804.6|29737.5|29815.7|29739.4|29797.8|29724|334
1613602800000|2021-02-17 23:00:00|29812.3|29732.9|29798.5|29748.5|29817.8|29751.4|29787.6|29729.5|631
1613603100000|2021-02-17 23:05:00|29798.7|29748.7|29800.8|29750.8|29807.6|29767.8|29786.9|29743.4|277
1613603400000|2021-02-17 23:10:00|29796.5|29746.5|29786.6|29766.6|29811|29766.6|29786.5|29740|297
1613603700000|2021-02-17 23:15:00|29796.2|29746.2|29796.6|29746.6|29803.6|29767.3|29785.2|29741.5|222
1613604000000|2021-02-17 23:20:00|29796.3|29746.3|29797.1|29747.1|29801.4|29766.1|29785|29743.2|179
1613604300000|2021-02-17 23:25:00|29795.3|29745.3|29792|29742|29799.9|29763.8|29783.5|29737.5|300
1613604600000|2021-02-17 23:30:00|29792.3|29742.3|29794.6|29744.6|29798.2|29762.5|29782.5|29739.6|356
1613604900000|2021-02-17 23:35:00|29794.5|29744.5|29797.2|29747.2|29799.6|29762.9|29782.5|29737.6|287
1613605200000|2021-02-17 23:40:00|29797|29747|29796|29746|29800.6|29763.3|29783.3|29739.1|286
1613605500000|2021-02-17 23:45:00|29795.7|29745.7|29795.8|29745.8|29799.2|29761.8|29781.8|29739.9|304
1613605800000|2021-02-17 23:50:00|29793.9|29743.9|29796.9|29746.9|29798.2|29760.7|29779.1|29738.2|355
1613606100000|2021-02-17 23:55:00|29797.3|29747.3|29784.2|29734.2|29797.4|29749.2|29768|29727.5|334
1613606400000|2021-02-18 00:00:00|29784|29734|29773.4|29723.4|29786.2|29736.2|29769.3|29719.3|450
1613606700000|2021-02-18 00:05:00|29772|29722|29780.7|29730.7|29781.4|29746|29760.4|29721.9|253
1613607000000|2021-02-18 00:10:00|29780.8|29730.8|29781.5|29731.5|29783|29746.8|29764.5|29720.9|239
1613607300000|2021-02-18 00:15:00|29777.9|29727.9|29777.7|29727.7|29781.9|29746.6|29761.4|29721|276
1613607600000|2021-02-18 00:20:00|29775.2|29725.2|29776|29726|29779.2|29742.5|29761.4|29714.3|446
1613607900000|2021-02-18 00:25:00|29775.6|29725.6|29774.5|29724.5|29780.4|29742.1|29758.9|29716|348
1613608200000|2021-02-18 00:30:00|29774.7|29724.7|29780.7|29730.7|29782.2|29744.3|29759.7|29719.6|397
1613608500000|2021-02-18 00:35:00|29780|29730|29777.5|29727.5|29781.5|29744.4|29762.5|29720.6|264
1613608800000|2021-02-18 00:40:00|29777.7|29727.7|29767.1|29717.1|29777.9|29741.7|29761|29711|373
1613609100000|2021-02-18 00:45:00|29766.6|29716.6|29764.9|29714.9|29772.4|29734.6|29752|29708.8|358
1613609400000|2021-02-18 00:50:00|29765|29715|29765.6|29715.6|29769.7|29733.4|29753.4|29711.3|540
1613609700000|2021-02-18 00:55:00|29765.7|29715.7|29764.7|29714.7|29775.6|29733.1|29753.1|29711|587
1613610000000|2021-02-18 01:00:00|29763.4|29713.4|29763.3|29713.3|29773.8|29733.3|29747.9|29708.7|560
1613610300000|2021-02-18 01:05:00|29763.5|29713.5|29770.2|29720.2|29774.5|29735.4|29755|29710|500
1613610600000|2021-02-18 01:10:00|29771.7|29721.7|29768.5|29718.5|29777|29740.1|29754.4|29714|470
1613610900000|2021-02-18 01:15:00|29768.1|29718.1|29762.2|29712.2|29771.2|29721.2|29761.5|29711.5|487
1613611200000|2021-02-18 01:20:00|29763.9|29713.9|29765.4|29715.4|29768.3|29732.5|29751.8|29709.3|462
1613611500000|2021-02-18 01:25:00|29765.6|29715.6|29764.2|29714.2|29769|29719|29756.4|29706.4|417
1613611800000|2021-02-18 01:30:00|29763.7|29713.7|29766.5|29716.5|29769.7|29730.6|29748.9|29708.9|430
1613612100000|2021-02-18 01:35:00|29765.9|29715.9|29780.4|29730.4|29781.7|29746.1|29753.3|29715.8|510
1613612400000|2021-02-18 01:40:00|29780.9|29730.9|29771.9|29721.9|29780.9|29744.9|29757.5|29713.5|568
1613612700000|2021-02-18 01:45:00|29772.2|29722.2|29780.5|29730.5|29784.7|29746.1|29760.5|29720.9|469
1613613000000|2021-02-18 01:50:00|29781|29731|29777.6|29727.6|29782.3|29746|29765|29723.4|423
1613613300000|2021-02-18 01:55:00|29776.9|29726.9|29773.6|29723.6|29782.7|29744.9|29764.9|29717.4|486
1613613600000|2021-02-18 02:00:00|29772.5|29722.5|29780.9|29730.9|29782.3|29746.6|29761.2|29721.3|542
1613613900000|2021-02-18 02:05:00|29781.1|29731.1|29787.8|29737.8|29790.7|29746.9|29765.4|29727.9|466
1613614200000|2021-02-18 02:10:00|29787.7|29737.7|29782.8|29732.8|29788.7|29748.9|29768.9|29729|566
1613614500000|2021-02-18 02:15:00|29782.7|29732.7|29782.4|29732.4|29785.6|29749.4|29767.3|29727.2|487
1613614800000|2021-02-18 02:20:00|29781.9|29731.9|29780.2|29730.2|29784.9|29744.5|29764.5|29723.5|385
1613615100000|2021-02-18 02:25:00|29776.6|29726.6|29780.1|29730.1|29782.7|29744.8|29763.4|29725.1|531
1613615400000|2021-02-18 02:30:00|29779.9|29729.9|29775.5|29725.5|29781.5|29743.3|29761.4|29722.6|515
1613615700000|2021-02-18 02:35:00|29775.1|29725.1|29775.6|29725.6|29777.9|29740.8|29757.6|29714.5|295
1613616000000|2021-02-18 02:40:00|29775.5|29725.5|29777.4|29727.4|29782|29743.7|29760.3|29722.5|322
1613616300000|2021-02-18 02:45:00|29777.5|29727.5|29777.1|29727.1|29781.8|29731.8|29768.5|29718.5|386
1613616600000|2021-02-18 02:50:00|29774.6|29724.6|29776.7|29726.7|29778.5|29741.2|29760.5|29719.5|420
1613616900000|2021-02-18 02:55:00|29776.9|29726.9|29777.2|29727.2|29778.7|29742.5|29762.5|29718.9|398
1613617200000|2021-02-18 03:00:00|29777.4|29727.4|29775.3|29725.3|29779.8|29740.7|29760.7|29721|342
1613617500000|2021-02-18 03:05:00|29774.5|29724.5|29779.2|29729.2|29783.2|29746.6|29766.6|29721.3|399
1613617800000|2021-02-18 03:10:00|29780.4|29730.4|29787.4|29737.4|29790.7|29748.1|29766.3|29726.5|496
1613618100000|2021-02-18 03:15:00|29787.5|29737.5|29788.8|29738.8|29792.5|29754.3|29771.5|29732.1|319
1613618400000|2021-02-18 03:20:00|29788.7|29738.7|29791.4|29741.4|29793.5|29758.1|29774.4|29736.1|461
1613618700000|2021-02-18 03:25:00|29791.8|29741.8|29786.1|29736.1|29793.5|29743.5|29783.4|29733.4|762
1613619000000|2021-02-18 03:30:00|29786.6|29736.6|29798.4|29748.4|29803.4|29764.4|29777.5|29734|700
1613619300000|2021-02-18 03:35:00|29799.5|29749.5|29797.2|29747.2|29802.5|29765|29781.8|29736.4|543
1613619600000|2021-02-18 03:40:00|29797|29747|29795.6|29745.6|29801.3|29764.3|29779.3|29740.5|328
1613619900000|2021-02-18 03:45:00|29793|29743|29793.5|29743.5|29797.4|29761.9|29780.9|29740.1|486
1613620200000|2021-02-18 03:50:00|29796|29746|29792.6|29742.6|29797.4|29761.6|29781.2|29740.1|399
1613620500000|2021-02-18 03:55:00|29792.9|29742.9|29796.8|29746.8|29800|29763.5|29780.3|29737.5|367
1613620800000|2021-02-18 04:00:00|29798.6|29748.6|29796.3|29746.3|29801.1|29766|29783.1|29743.2|474
1613621100000|2021-02-18 04:05:00|29793.9|29743.9|29794.1|29744.1|29799.8|29763|29781.1|29738.7|325
1613621400000|2021-02-18 04:10:00|29794.2|29744.2|29795.1|29745.1|29799.6|29762.7|29781|29738.9|308
1613621700000|2021-02-18 04:15:00|29795.4|29745.4|29795.8|29745.8|29798.7|29761.9|29777.8|29740.7|229
1613622000000|2021-02-18 04:20:00|29797.4|29747.4|29791.2|29741.2|29798|29761.2|29778.7|29738.3|337
1613622300000|2021-02-18 04:25:00|29791.4|29741.4|29790.7|29740.7|29794.7|29758.9|29774|29736.7|205
1613622600000|2021-02-18 04:30:00|29790.6|29740.6|29789|29739|29793.6|29756.6|29775.5|29735.3|305
1613622900000|2021-02-18 04:35:00|29790|29740|29776.5|29756.5|29793.7|29758|29775.7|29736.5|264
1613623200000|2021-02-18 04:40:00|29791.9|29741.9|29791.1|29741.1|29793.7|29758|29773.9|29735|216
1613623500000|2021-02-18 04:45:00|29791.7|29741.7|29778.6|29758.6|29795.1|29758.6|29773.8|29735.4|282
1613623800000|2021-02-18 04:50:00|29778.3|29758.3|29791.2|29741.2|29794.7|29758.7|29774.7|29738.2|273
1613624100000|2021-02-18 04:55:00|29790.7|29740.7|29795.9|29745.9|29798.5|29758.5|29776.8|29738.2|378
1613624400000|2021-02-18 05:00:00|29795.5|29745.5|29792.3|29742.3|29797.5|29761.7|29778.7|29737.4|333
1613624700000|2021-02-18 05:05:00|29791.2|29741.2|29791.7|29741.7|29793|29757.7|29776|29736.8|344
1613625000000|2021-02-18 05:10:00|29790.1|29740.1|29786.9|29736.9|29792|29754.8|29772.9|29733.2|712
1613625300000|2021-02-18 05:15:00|29786.6|29736.6|29784|29734|29790.9|29755.6|29774.9|29731.2|797
1613625600000|2021-02-18 05:20:00|29783.5|29733.5|29785.8|29735.8|29788.2|29751.7|29770.1|29728.8|554
1613625900000|2021-02-18 05:25:00|29785.9|29735.9|29779.8|29729.8|29786.5|29751.1|29768.7|29728.5|363
1613626200000|2021-02-18 05:30:00|29780|29730|29776.6|29726.6|29783.9|29748.5|29766.6|29724.4|639
1613626500000|2021-02-18 05:35:00|29778.2|29728.2|29781.6|29731.6|29782.7|29747.4|29762.7|29726|770
1613626800000|2021-02-18 05:40:00|29779.3|29729.3|29780.3|29730.3|29783.6|29746.2|29765.2|29723.9|801
1613627100000|2021-02-18 05:45:00|29781|29731|29778.7|29728.7|29782.1|29746.9|29764.7|29723.1|690
1613627400000|2021-02-18 05:50:00|29778.9|29728.9|29777.3|29727.3|29781.6|29745.9|29763.7|29722.1|474
1613627700000|2021-02-18 05:55:00|29777|29727|29770.6|29720.6|29782.7|29732.7|29769.2|29719.2|673
1613628000000|2021-02-18 06:00:00|29760.9|29740.9|29776.4|29726.4|29783.7|29743.7|29759.3|29722.8|607
1613628300000|2021-02-18 06:05:00|29777.1|29727.1|29779.2|29729.2|29782|29745.8|29761.9|29725.8|488
1613628600000|2021-02-18 06:10:00|29779.1|29729.1|29780.1|29730.1|29783.7|29747.5|29763.7|29726.9|601
1613628900000|2021-02-18 06:15:00|29780.2|29730.2|29777.3|29727.3|29781.8|29746.7|29763.9|29721.5|484
1613629200000|2021-02-18 06:20:00|29777.6|29727.6|29770.5|29720.5|29778.8|29744.2|29760.9|29719.4|321
1613629500000|2021-02-18 06:25:00|29770.3|29720.3|29774.4|29724.4|29776.3|29740.1|29759.6|29719|394
1613629800000|2021-02-18 06:30:00|29773.7|29723.7|29762|29742|29777.3|29742.2|29759.3|29718.6|646
1613630100000|2021-02-18 06:35:00|29761.9|29741.9|29780|29730|29781.5|29743.4|29760.4|29723.5|408
1613630400000|2021-02-18 06:40:00|29779.4|29729.4|29781.7|29731.7|29784.2|29749.5|29764.2|29725.6|402
1613630700000|2021-02-18 06:45:00|29781.8|29731.8|29781.4|29731.4|29785.1|29749.7|29765.1|29729.3|455
1613631000000|2021-02-18 06:50:00|29780.5|29730.5|29812.4|29762.4|29814.1|29764.1|29764.7|29727.9|736
1613631300000|2021-02-18 06:55:00|29811.9|29761.9|29805.5|29755.5|29815.2|29765.2|29799.7|29749.7|579
1613631600000|2021-02-18 07:00:00|29807.8|29757.8|29807.4|29757.4|29812.5|29777.4|29795.8|29747.7|624
1613631900000|2021-02-18 07:05:00|29807.8|29757.8|29803.3|29783.3|29818.6|29783.7|29793.5|29757.1|541
1613632200000|2021-02-18 07:10:00|29803.7|29783.7|29836.7|29786.7|29842.7|29805.4|29803.2|29766|807
1613632500000|2021-02-18 07:15:00|29836.8|29786.8|29826.5|29776.5|29840.2|29790.2|29825.5|29775.5|520
1613632800000|2021-02-18 07:20:00|29826.2|29776.2|29819.3|29769.3|29834.4|29784.4|29819.3|29769.3|468
1613633100000|2021-02-18 07:25:00|29819.6|29769.6|29821.7|29771.7|29825.9|29790.4|29801.3|29766.9|587
1613633400000|2021-02-18 07:30:00|29821.9|29771.9|29830.5|29780.5|29838|29793.1|29805.4|29770.2|620
1613633700000|2021-02-18 07:35:00|29830|29780|29807.2|29757.2|29835.4|29793.9|29800|29755.4|553
1613634000000|2021-02-18 07:40:00|29807|29757|29800.8|29750.8|29812|29774.7|29791.6|29748.7|526
1613634300000|2021-02-18 07:45:00|29800.7|29750.7|29791.9|29771.9|29804.7|29772|29779.1|29748.5|623
1613634600000|2021-02-18 07:50:00|29791.6|29771.6|29790.2|29770.2|29805.1|29773.5|29784.9|29755|494
1613634900000|2021-02-18 07:55:00|29790.5|29770.5|29794.5|29774.5|29800.4|29780.4|29789.4|29769.4|665
1613635200000|2021-02-18 08:00:00|29796.3|29776.3|29795.3|29775.3|29804.8|29784.8|29790.5|29770.5|653
1613635500000|2021-02-18 08:05:00|29795.4|29775.4|29781.9|29761.9|29812.5|29783.5|29781.2|29741.9|683
1613635800000|2021-02-18 08:10:00|29782|29762|29777.2|29757.2|29796.8|29764.2|29772.7|29736.4|590
1613636100000|2021-02-18 08:15:00|29774.9|29754.9|29773.4|29753.4|29792.5|29763.3|29772.5|29738.2|502
1613636400000|2021-02-18 08:20:00|29772.2|29752.2|29761.6|29741.6|29779.7|29754.3|29759.3|29729.7|572
1613636700000|2021-02-18 08:25:00|29761.8|29741.8|29742.7|29722.7|29763.1|29743.1|29738.3|29702.8|620
1613637000000|2021-02-18 08:30:00|29742.3|29722.3|29762.2|29712.2|29774.3|29734.1|29740|29706.5|800
1613637300000|2021-02-18 08:35:00|29761.9|29711.9|29751.5|29701.5|29767.6|29734.1|29742.2|29699.7|651
1613637600000|2021-02-18 08:40:00|29736.7|29716.7|29716.7|29696.7|29751.2|29717.7|29716.4|29684.7|635
1613637900000|2021-02-18 08:45:00|29717.4|29697.4|29687.8|29667.8|29725|29698.4|29673.4|29636.8|757
1613638200000|2021-02-18 08:50:00|29687|29667|29683.8|29663.8|29703.7|29669.4|29679|29653.2|611
1613638500000|2021-02-18 08:55:00|29683.2|29663.2|29704.1|29654.1|29706.9|29670.1|29675.6|29643.4|697
1613638800000|2021-02-18 09:00:00|29704.2|29654.2|29710.4|29660.4|29720|29670|29703|29653|716
1613639100000|2021-02-18 09:05:00|29710.3|29660.3|29725.6|29675.6|29727.7|29677.7|29709.3|29659.3|632
1613639400000|2021-02-18 09:10:00|29725.2|29675.2|29724.2|29674.2|29728.5|29692.7|29712.7|29669.6|647
1613639700000|2021-02-18 09:15:00|29725.6|29675.6|29719.2|29669.2|29731.5|29695.2|29706.9|29668.4|607
1613640000000|2021-02-18 09:20:00|29719.4|29669.4|29708.7|29688.7|29728.6|29693.6|29703.8|29669.4|509
1613640300000|2021-02-18 09:25:00|29708.8|29688.8|29746.3|29726.3|29755.1|29727.6|29706.5|29674.1|610
1613640600000|2021-02-18 09:30:00|29746.4|29726.4|29746.4|29726.4|29760.7|29727.6|29740.1|29706.4|589
1613640900000|2021-02-18 09:35:00|29746.6|29726.6|29758.5|29738.5|29782.2|29746.4|29745.1|29713.3|692
1613641200000|2021-02-18 09:40:00|29757.3|29737.3|29747.6|29727.6|29759.8|29739.8|29742.9|29722.9|627
1613641500000|2021-02-18 09:45:00|29747.5|29727.5|29740.4|29720.4|29753.4|29733.4|29740.4|29720.4|564
1613641800000|2021-02-18 09:50:00|29741.7|29721.7|29738.2|29718.2|29756.4|29726|29734.1|29706.4|577
1613642100000|2021-02-18 09:55:00|29738.7|29718.7|29726.1|29706.1|29741.3|29721.3|29722.5|29702.5|648
1613642400000|2021-02-18 10:00:00|29726.4|29706.4|29737|29717|29738.3|29718.3|29726.2|29706.2|531
1613642700000|2021-02-18 10:05:00|29738.3|29718.3|29733.6|29713.6|29738.8|29718.8|29729.6|29709.6|519
1613643000000|2021-02-18 10:10:00|29733.4|29713.4|29739.5|29719.5|29742|29722|29729.4|29709.4|535
1613643300000|2021-02-18 10:15:00|29740|29720|29744.4|29724.4|29746.2|29726.2|29738|29718|512
1613643600000|2021-02-18 10:20:00|29745.3|29725.3|29755.2|29735.2|29764.3|29735.4|29743.2|29714.3|541
1613643900000|2021-02-18 10:25:00|29755.1|29735.1|29756.6|29736.6|29757.5|29737.5|29751.3|29731.3|475
1613644200000|2021-02-18 10:30:00|29756.3|29736.3|29759|29739|29763.2|29743.2|29754.8|29734.8|461
1613644500000|2021-02-18 10:35:00|29758.9|29738.9|29755.9|29735.9|29769|29739.8|29753.6|29718.4|483
1613644800000|2021-02-18 10:40:00|29756.2|29736.2|29761.2|29741.2|29761.2|29741.2|29754.1|29734.1|492
1613645100000|2021-02-18 10:45:00|29761.5|29741.5|29762.9|29742.9|29769.3|29749.3|29758.5|29738.5|613
1613645400000|2021-02-18 10:50:00|29763|29743|29757.9|29737.9|29763.6|29743.6|29752|29732|448
1613645700000|2021-02-18 10:55:00|29757.6|29737.6|29758.9|29738.9|29782.7|29747.6|29753.5|29728|563
1613646000000|2021-02-18 11:00:00|29760.1|29740.1|29758.5|29738.5|29762.5|29742.5|29755.9|29735.9|604
1613646300000|2021-02-18 11:05:00|29758.8|29738.8|29743.5|29723.5|29762.6|29742.6|29732.5|29705|639
1613646600000|2021-02-18 11:10:00|29743.2|29723.2|29740.6|29720.6|29746.6|29726.6|29738.5|29718.5|507
1613646900000|2021-02-18 11:15:00|29740.7|29720.7|29737.6|29717.6|29747.1|29727.1|29735.5|29715.5|574
1613647200000|2021-02-18 11:20:00|29736.9|29716.9|29731.8|29711.8|29741.5|29721.5|29730|29710|557
1613647500000|2021-02-18 11:25:00|29731.9|29711.9|29728.6|29708.6|29742.7|29716|29724.7|29692.7|637
1613647800000|2021-02-18 11:30:00|29728.8|29708.8|29732.6|29712.6|29733.1|29713.1|29722.4|29702.4|548
1613648100000|2021-02-18 11:35:00|29732.5|29712.5|29742.9|29692.9|29743.2|29715|29721|29690|490
1613648400000|2021-02-18 11:40:00|29743.1|29693.1|29727.3|29707.3|29743.2|29712.6|29724.5|29692.3|445
1613648700000|2021-02-18 11:45:00|29726.8|29706.8|29723.4|29703.4|29727.8|29707.8|29720.7|29700.7|460
1613649000000|2021-02-18 11:50:00|29723.5|29703.5|29701.1|29681.1|29730.2|29705.5|29697.9|29663.8|516
1613649300000|2021-02-18 11:55:00|29701.5|29681.5|29705.9|29685.9|29721.5|29686.9|29698.1|29666.9|674
1613649600000|2021-02-18 12:00:00|29705.3|29685.3|29714.5|29694.5|29715.1|29695.1|29703.4|29683.4|612
1613649900000|2021-02-18 12:05:00|29714.9|29694.9|29728.1|29708.1|29729.4|29709.4|29712.5|29692.5|605
1613650200000|2021-02-18 12:10:00|29727.5|29707.5|29751.1|29701.1|29753.7|29716|29723.5|29694.4|555
1613650500000|2021-02-18 12:15:00|29750.8|29700.8|29764|29714|29766.2|29723.3|29736.4|29699.6|484
1613650800000|2021-02-18 12:20:00|29764.2|29714.2|29761.9|29711.9|29769.1|29730|29747.8|29710.3|499
1613651100000|2021-02-18 12:25:00|29762|29712|29738.3|29718.3|29763.2|29726.2|29734.3|29710.4|411
1613651400000|2021-02-18 12:30:00|29738.4|29718.4|29732.1|29712.1|29760.8|29723.6|29729.4|29692.8|481
1613651700000|2021-02-18 12:35:00|29731.8|29711.8|29723.2|29703.2|29744.8|29714.2|29715.1|29688.1|660
1613652000000|2021-02-18 12:40:00|29723.6|29703.6|29716.1|29696.1|29726.3|29706.3|29714|29694|609
1613652300000|2021-02-18 12:45:00|29715.9|29695.9|29693.4|29673.4|29720|29700|29692.2|29662.1|667
1613652600000|2021-02-18 12:50:00|29693.9|29673.9|29707.7|29687.7|29725.4|29689.6|29688|29654.6|675
1613652900000|2021-02-18 12:55:00|29707.2|29687.2|29719.3|29699.3|29732.9|29700.6|29704.2|29672.7|696
1613653200000|2021-02-18 13:00:00|29718.7|29698.7|29704.2|29684.2|29740.3|29707.1|29702.1|29666.9|797
1613653500000|2021-02-18 13:05:00|29704.4|29684.4|29694.5|29674.5|29717.3|29685.3|29688.6|29665.7|706
1613653800000|2021-02-18 13:10:00|29694.4|29674.4|29692.6|29672.6|29700|29680|29686.4|29666.4|621
1613654100000|2021-02-18 13:15:00|29692.1|29672.1|29701.3|29681.3|29718.1|29684.7|29690.4|29667.1|631
1613654400000|2021-02-18 13:20:00|29700.8|29680.8|29701.4|29681.4|29722.6|29688.7|29700.2|29670.3|528
1613654700000|2021-02-18 13:25:00|29700.6|29680.6|29718.5|29668.5|29720.8|29686.4|29698.1|29664.4|523
1613655000000|2021-02-18 13:30:00|29719.1|29669.1|29711.1|29691.1|29736.2|29697.7|29701.3|29665.8|770
1613655300000|2021-02-18 13:35:00|29710|29690|29710|29690|29713.9|29693.9|29696|29676|805
1613655600000|2021-02-18 13:40:00|29710.3|29690.3|29699.2|29679.2|29713.5|29691.3|29689.9|29663.5|859
1613655900000|2021-02-18 13:45:00|29699|29679|29698.9|29678.9|29712.3|29683.6|29688.2|29662.1|736
1613656200000|2021-02-18 13:50:00|29699.1|29679.1|29705.6|29685.6|29708.6|29688.6|29697.5|29677.5|647
1613656500000|2021-02-18 13:55:00|29705.5|29685.5|29701.3|29681.3|29706.8|29686.8|29693|29673|705
1613656800000|2021-02-18 14:00:00|29701.2|29681.2|29725.5|29705.5|29739.8|29706.6|29696.3|29676.3|832
1613657100000|2021-02-18 14:05:00|29725.4|29705.4|29723.2|29703.2|29743.4|29708.2|29717.2|29684.9|815
1613657400000|2021-02-18 14:10:00|29724.6|29704.6|29735.1|29715.1|29752.3|29718.6|29720.7|29696|855
1613657700000|2021-02-18 14:15:00|29735.2|29715.2|29755.9|29735.9|29757.7|29737.7|29731.8|29711.8|708
1613658000000|2021-02-18 14:20:00|29755.6|29735.6|29764.5|29744.5|29773.8|29748.7|29751.2|29722.4|572
1613658300000|2021-02-18 14:25:00|29763.5|29743.5|29734.7|29714.7|29771.2|29747.8|29729.6|29698.1|598
1613658600000|2021-02-18 14:30:00|29734.9|29714.9|29740.9|29720.9|29761|29724.4|29724.4|29702.7|682
1613658900000|2021-02-18 14:35:00|29741.3|29721.3|29752|29732|29755|29732.7|29715.2|29680.6|630
1613659200000|2021-02-18 14:40:00|29752.3|29732.3|29746.3|29726.3|29771.8|29739.4|29742.9|29721.1|695
1613659500000|2021-02-18 14:45:00|29746.9|29726.9|29749.7|29729.7|29758.4|29731.9|29735.5|29703.5|665
1613659800000|2021-02-18 14:50:00|29749.8|29729.8|29768.3|29748.3|29769.2|29749.2|29749.3|29729.3|722
1613660100000|2021-02-18 14:55:00|29768.5|29748.5|29775.3|29755.3|29788.7|29760.1|29767.5|29735.2|669
1613660400000|2021-02-18 15:00:00|29775.4|29755.4|29772.1|29752.1|29775.4|29755.4|29761.5|29741.5|840
1613660700000|2021-02-18 15:05:00|29771.6|29751.6|29801|29781|29819.8|29785.2|29771.6|29751.6|907
1613661000000|2021-02-18 15:10:00|29801.6|29781.6|29794.9|29774.9|29818.3|29786.9|29776.7|29737.9|868
1613661300000|2021-02-18 15:15:00|29793.7|29773.7|29799.3|29779.3|29823.2|29789|29792.1|29758.1|874
1613661600000|2021-02-18 15:20:00|29798.8|29778.8|29804|29784|29813|29788.1|29797.5|29763|784
1613661900000|2021-02-18 15:25:00|29807.3|29787.3|29794.3|29774.3|29826.8|29797.1|29791|29757.5|833
1613662200000|2021-02-18 15:30:00|29794.6|29774.6|29781.6|29761.6|29798.7|29778.7|29779.7|29759.7|800
1613662500000|2021-02-18 15:35:00|29781.8|29761.8|29737.3|29717.3|29787.1|29767.1|29735.7|29701.1|786
1613662800000|2021-02-18 15:40:00|29737.4|29717.4|29725.1|29705.1|29759.6|29723.8|29720.9|29693.9|675
1613663100000|2021-02-18 15:45:00|29724.9|29704.9|29711.2|29691.2|29736.1|29716.1|29706.4|29674.7|758
1613663400000|2021-02-18 15:50:00|29711.6|29691.6|29714.1|29694.1|29745.7|29708.9|29711.6|29681.2|755
1613663700000|2021-02-18 15:55:00|29714.5|29694.5|29753.5|29733.5|29758|29738|29714|29688|799
1613664000000|2021-02-18 16:00:00|29754|29734|29739.2|29719.2|29768.2|29737.9|29732.8|29699|794
1613664300000|2021-02-18 16:05:00|29739.3|29719.3|29760|29710|29764.9|29729.5|29730.5|29698.9|722
1613664600000|2021-02-18 16:10:00|29759.3|29709.3|29738.2|29718.2|29760.3|29727.8|29737.5|29707.7|521
1613664900000|2021-02-18 16:15:00|29739.6|29719.6|29726.9|29706.9|29742.8|29722.8|29726.9|29706.9|659
1613665200000|2021-02-18 16:20:00|29725.7|29705.7|29727.2|29707.2|29745.4|29710|29721.7|29685.5|553
1613665500000|2021-02-18 16:25:00|29726.6|29706.6|29742.7|29722.7|29757.9|29722.9|29722.9|29686.5|574
1613665800000|2021-02-18 16:30:00|29742.3|29722.3|29754.3|29704.3|29762.3|29722.3|29742.3|29697.3|595
1613666100000|2021-02-18 16:35:00|29754.2|29704.2|29751.2|29701.2|29754.6|29704.6|29747.7|29697.7|442
1613666400000|2021-02-18 16:40:00|29750.7|29700.7|29755.1|29705.1|29756.6|29706.6|29748.7|29698.7|363
1613666700000|2021-02-18 16:45:00|29754.5|29704.5|29751.1|29701.1|29758|29708|29750.9|29700.9|419
1613667000000|2021-02-18 16:50:00|29752.2|29702.2|29748.1|29698.1|29755.8|29705.8|29744.4|29694.4|494
1613667300000|2021-02-18 16:55:00|29747.9|29697.9|29748.8|29698.8|29750.4|29713.2|29733.2|29694.4|457
1613667600000|2021-02-18 17:00:00|29749.3|29699.3|29740.4|29690.4|29751.5|29713.1|29728.7|29689.4|613
1613667900000|2021-02-18 17:05:00|29739.5|29689.5|29742.4|29692.4|29750.3|29717.5|29727.4|29689.3|589
1613668200000|2021-02-18 17:10:00|29740.1|29690.1|29732.3|29682.3|29743.9|29710.4|29723.8|29679.4|587
1613668500000|2021-02-18 17:15:00|29733.2|29683.2|29736.8|29686.8|29738.2|29704.9|29719.8|29676.7|536
1613668800000|2021-02-18 17:20:00|29736.7|29686.7|29735.5|29685.5|29737.3|29687.3|29730.8|29680.8|487
1613669100000|2021-02-18 17:25:00|29734.7|29684.7|29718.8|29698.8|29737.7|29703.4|29716.1|29676.2|469
1613669400000|2021-02-18 17:30:00|29717.9|29697.9|29722.8|29672.8|29734.5|29698.8|29714.9|29672.1|463
1613669700000|2021-02-18 17:35:00|29722.9|29672.9|29725.6|29675.6|29727.8|29692.4|29707.8|29667.5|494
1613670000000|2021-02-18 17:40:00|29725.2|29675.2|29722.6|29672.6|29728.9|29678.9|29718.2|29668.2|432
1613670300000|2021-02-18 17:45:00|29722.8|29672.8|29716.4|29666.4|29724.6|29674.6|29714.6|29664.6|489
1613670600000|2021-02-18 17:50:00|29717.2|29667.2|29722.6|29672.6|29726.5|29676.5|29714.9|29664.9|512
1613670900000|2021-02-18 17:55:00|29722.5|29672.5|29719.3|29669.3|29723.4|29685.2|29704.7|29664.5|566
1613671200000|2021-02-18 18:00:00|29719.9|29669.9|29716.2|29666.2|29720.6|29684.4|29703.7|29660.7|589
1613671500000|2021-02-18 18:05:00|29716.1|29666.1|29720.8|29670.8|29722.6|29672.6|29714|29664|512
1613671800000|2021-02-18 18:10:00|29722.3|29672.3|29721.4|29671.4|29725.2|29675.2|29717.5|29667.5|424
1613672100000|2021-02-18 18:15:00|29722|29672|29720.5|29670.5|29724.2|29674.2|29715.8|29665.8|479
1613672400000|2021-02-18 18:20:00|29720.9|29670.9|29722.7|29672.7|29726|29676|29717.1|29667.1|533
1613672700000|2021-02-18 18:25:00|29724.3|29674.3|29719|29669|29724.4|29674.4|29718.1|29668.1|521
1613673000000|2021-02-18 18:30:00|29719.5|29669.5|29711.4|29661.4|29720.9|29670.9|29711.4|29661.4|374
1613673300000|2021-02-18 18:35:00|29712.4|29662.4|29713.7|29663.7|29717.1|29667.1|29708.7|29658.7|389
1613673600000|2021-02-18 18:40:00|29711|29661|29710.7|29660.7|29714.7|29664.7|29706.2|29656.2|466
1613673900000|2021-02-18 18:45:00|29710.1|29660.1|29717|29667|29717.3|29667.3|29707.7|29657.7|416
1613674200000|2021-02-18 18:50:00|29716.5|29666.5|29720.5|29670.5|29720.8|29670.8|29711.5|29661.5|457
1613674500000|2021-02-18 18:55:00|29719.7|29669.7|29721.4|29671.4|29725.4|29675.4|29716.1|29666.1|405
1613674800000|2021-02-18 19:00:00|29720.9|29670.9|29712.8|29662.8|29723|29673|29711.1|29661.1|448
1613675100000|2021-02-18 19:05:00|29712.7|29662.7|29710.9|29660.9|29713.2|29663.2|29708.1|29658.1|371
1613675400000|2021-02-18 19:10:00|29710.8|29660.8|29708.2|29658.2|29712.3|29662.3|29706.1|29656.1|364
1613675700000|2021-02-18 19:15:00|29708.8|29658.8|29710.1|29660.1|29712.3|29662.3|29706.3|29656.3|326
1613676000000|2021-02-18 19:20:00|29711.2|29661.2|29708.5|29658.5|29712.2|29662.2|29705.4|29655.4|359
1613676300000|2021-02-18 19:25:00|29708.8|29658.8|29703.8|29653.8|29710.1|29660.1|29702.2|29652.2|356
1613676600000|2021-02-18 19:30:00|29703.5|29653.5|29700.6|29650.6|29705.5|29655.5|29698.9|29648.9|395
1613676900000|2021-02-18 19:35:00|29701.3|29651.3|29705.3|29655.3|29707.8|29657.8|29700.2|29650.2|381
1613677200000|2021-02-18 19:40:00|29705.4|29655.4|29709.5|29659.5|29711.1|29661.1|29704.6|29654.6|397
1613677500000|2021-02-18 19:45:00|29710|29660|29706.7|29656.7|29710|29660|29704.5|29654.5|358
1613677800000|2021-02-18 19:50:00|29706.5|29656.5|29710.9|29660.9|29717.2|29667.2|29706.4|29656.4|371
1613678100000|2021-02-18 19:55:00|29712.7|29662.7|29693.6|29643.6|29714.3|29664.3|29690.7|29640.7|517
1613678400000|2021-02-18 20:00:00|29695|29645|29695.5|29645.5|29703.7|29667.6|29685|29643.2|350
1613678700000|2021-02-18 20:05:00|29697.5|29647.5|29682.9|29662.9|29700.3|29666.2|29682.7|29642.8|308
1613679000000|2021-02-18 20:10:00|29683.1|29663.1|29689.5|29639.5|29698.8|29663.2|29678.1|29637.2|359
1613679300000|2021-02-18 20:15:00|29692|29642|29687.7|29637.7|29693.1|29657.6|29677.6|29634|315
1613679600000|2021-02-18 20:20:00|29688.6|29638.6|29684.8|29634.8|29692.6|29657.4|29673.8|29634.5|310
1613679900000|2021-02-18 20:25:00|29685.4|29635.4|29686.4|29636.4|29688.2|29652.3|29669.1|29628.9|410
1613680200000|2021-02-18 20:30:00|29686.9|29636.9|29684|29634|29689.7|29656|29675.6|29632.5|374
1613680500000|2021-02-18 20:35:00|29684.3|29634.3|29683.8|29633.8|29689.7|29654.3|29671.1|29631.1|369
1613680800000|2021-02-18 20:40:00|29683.7|29633.7|29681|29631|29689.1|29649.2|29666|29628.7|381
1613681100000|2021-02-18 20:45:00|29681.1|29631.1|29676.2|29626.2|29682.2|29632.2|29674.4|29624.4|439
1613681400000|2021-02-18 20:50:00|29675.9|29625.9|29678.9|29628.9|29683.8|29648.9|29668.3|29624.1|386
1613681700000|2021-02-18 20:55:00|29679|29629|29708.1|29658.1|29724.6|29672.7|29677|29627|632
1613682000000|2021-02-18 21:00:00|29714.3|29653.4|29692.4|29642.4|29720.3|29657|29685.4|29631.3|414
1613682300000|2021-02-18 21:05:00|29691.6|29641.6|29694.3|29644.3|29695.8|29645.8|29687.7|29637.7|245
1613682600000|2021-02-18 21:10:00|29692.1|29642.1|29684.4|29634.4|29694.5|29644.5|29682.9|29632.9|291
1613682900000|2021-02-18 21:15:00|29683.9|29633.9|29679.9|29629.9|29688.1|29638.1|29678.3|29628.3|246
1613683200000|2021-02-18 21:20:00|29680.8|29630.8|29683.6|29633.6|29689.3|29639.3|29679.7|29629.7|213
1613683500000|2021-02-18 21:25:00|29684|29634|29681.6|29631.6|29686|29636|29678.4|29628.4|430
1613683800000|2021-02-18 21:30:00|29682.4|29632.4|29681.4|29631.4|29684.4|29634.4|29675.9|29625.9|287
1613684100000|2021-02-18 21:35:00|29681.1|29631.1|29678.2|29628.2|29683.2|29633.2|29675.1|29625.1|285
1613684400000|2021-02-18 21:40:00|29678.3|29628.3|29678.3|29628.3|29680.9|29630.9|29675.2|29625.2|289
1613684700000|2021-02-18 21:45:00|29678.1|29628.1|29678.1|29628.1|29684.6|29631.4|29673.9|29620.7|377
1613685000000|2021-02-18 21:50:00|29677.1|29626.2|29680.9|29629.6|29686.8|29634.6|29672.8|29621.8|302
1613685300000|2021-02-18 21:55:00|29678.8|29626.6|29684.5|29615.4|29693.6|29633.5|29671.5|29608.9|482
1613685600000|2021-02-18 22:00:00|29701.4|29607.7|29701.3|29613.1|29716.7|29621.7|29699|29602|105
1613685900000|2021-02-18 22:05:00|29708.3|29603.1|29722.1|29635.3|29736.4|29639|29692.1|29603.1|152
1613686200000|2021-02-18 22:10:00|29735.3|29618.3|29716.5|29635|29738.6|29637.3|29692|29604.2|188
1613686500000|2021-02-18 22:15:00|29719.2|29635.3|29703|29635.5|29733.8|29636.7|29703|29607|147
1613686800000|2021-02-18 22:20:00|29720|29634.8|29701|29634|29726.2|29636.6|29701|29613|149
1613687100000|2021-02-18 22:25:00|29718.4|29633.3|29702|29633.3|29729.2|29634.7|29701|29604.8|137
1613687400000|2021-02-18 22:30:00|29724.4|29633.7|29719.7|29625.7|29727.4|29639.1|29703|29619.9|231
1613687700000|2021-02-18 22:35:00|29720.4|29626.3|29717.9|29641.9|29726.8|29644.8|29703|29624.2|176
1613688000000|2021-02-18 22:40:00|29714.2|29639.5|29712.4|29632.4|29721.9|29644.9|29703|29626|161
1613688300000|2021-02-18 22:45:00|29715.7|29617.1|29714.4|29632.3|29717.2|29644.6|29699|29617.1|255
1613688600000|2021-02-18 22:50:00|29715|29633.5|29698|29638.2|29718|29645.6|29698|29625.2|245
1613688900000|2021-02-18 22:55:00|29714.2|29636.8|29716.3|29632.5|29722.9|29641.7|29698|29626.2|213
1613689200000|2021-02-18 23:00:00|29715.7|29631.9|29700.7|29634|29722.4|29641.1|29699.3|29618.5|327
1613689500000|2021-02-18 23:05:00|29701.8|29634.7|29707|29637.1|29711.2|29647.3|29698|29629.9|291
1613689800000|2021-02-18 23:10:00|29707.1|29638.1|29700.6|29642.8|29709.1|29652|29694.3|29629.3|232
1613690100000|2021-02-18 23:15:00|29701.6|29641|29701.5|29638.4|29711.5|29650.1|29694.6|29632.9|215
1613690400000|2021-02-18 23:20:00|29703.2|29640.5|29706.1|29635.1|29713.8|29650|29694.6|29631|217
1613690700000|2021-02-18 23:25:00|29704.4|29637.3|29703|29641.6|29709.9|29647.2|29685.5|29631.7|192
1613691000000|2021-02-18 23:30:00|29703.9|29647.7|29700.2|29636.1|29712.9|29651.6|29687.2|29630.5|263
1613691300000|2021-02-18 23:35:00|29701.1|29635.1|29708.2|29633.8|29714.5|29646.6|29692.9|29630|268
1613691600000|2021-02-18 23:40:00|29701.1|29634.3|29706.8|29635.5|29717|29646.8|29689|29632|272
1613691900000|2021-02-18 23:45:00|29704.9|29638|29697.4|29647.4|29712.7|29647.4|29691|29632.3|284
1613692200000|2021-02-18 23:50:00|29696.8|29646.8|29703.1|29639.6|29711.2|29647.8|29689|29632.4|216
1613692500000|2021-02-18 23:55:00|29705.1|29639.3|29712.7|29638.3|29720.6|29650.5|29688.8|29631.6|309
1613692800000|2021-02-19 00:00:00|29711.4|29641.7|29706.6|29643.6|29717.2|29649.5|29690.6|29631.2|478
1613693100000|2021-02-19 00:05:00|29706|29644.9|29707.5|29639.3|29720.8|29659.9|29696.8|29634|409
1613693400000|2021-02-19 00:10:00|29709.4|29637.4|29712.3|29638|29717.5|29657.2|29693.6|29635.7|310
1613693700000|2021-02-19 00:15:00|29713.1|29637.9|29703.4|29647.2|29713.1|29658.3|29692.1|29634.4|327
1613694000000|2021-02-19 00:20:00|29701.9|29645.8|29713.1|29662.4|29721|29662.4|29694.9|29638.1|295
1613694300000|2021-02-19 00:25:00|29707.3|29646.2|29708.1|29658.1|29720.6|29662.6|29696.6|29638.3|271
1613694600000|2021-02-19 00:30:00|29708.7|29658.7|29710.3|29649|29720.6|29661.1|29698.2|29641.3|246
1613694900000|2021-02-19 00:35:00|29712.1|29647.4|29710.5|29649.8|29722.5|29661.4|29698.9|29643.1|280
1613695200000|2021-02-19 00:40:00|29712.1|29650.9|29696.9|29645.2|29726|29662.5|29696.4|29642.6|317
1613695500000|2021-02-19 00:45:00|29698.7|29650.6|29705.3|29643.9|29716.5|29657.6|29696.6|29636.4|270
1613695800000|2021-02-19 00:50:00|29706.3|29642.8|29685.1|29634.2|29714|29657.2|29683.7|29630.6|398
1613696100000|2021-02-19 00:55:00|29684.8|29634.7|29681.2|29631.2|29688.9|29637.9|29677.6|29625.6|432
1613696400000|2021-02-19 01:00:00|29682|29626|29678.9|29628.9|29682|29631.8|29675|29625|481
1613696700000|2021-02-19 01:05:00|29679.2|29629.2|29682.4|29632.4|29684.7|29634.7|29678.5|29628.5|385
1613697000000|2021-02-19 01:10:00|29682.7|29632.7|29683.4|29633.4|29686.7|29636.7|29680.1|29630.1|396
1613697300000|2021-02-19 01:15:00|29683.6|29633.6|29681.5|29631.5|29686.3|29636.3|29680.4|29630.4|441
1613697600000|2021-02-19 01:20:00|29682.8|29632.8|29684.5|29634.5|29689.3|29639.3|29681.6|29631.6|478
1613697900000|2021-02-19 01:25:00|29684.2|29634.2|29681.2|29631.2|29688.6|29638.6|29681.2|29631.2|379
1613698200000|2021-02-19 01:30:00|29685.6|29635.6|29690|29640|29692.5|29642.5|29681.8|29631.8|436
1613698500000|2021-02-19 01:35:00|29689.6|29639.6|29687.7|29637.7|29697|29647|29685.9|29635.9|481
1613698800000|2021-02-19 01:40:00|29688.3|29638.3|29693.4|29643.4|29695.5|29645.5|29686.6|29636.6|401
1613699100000|2021-02-19 01:45:00|29693.7|29643.7|29690.3|29640.3|29696.5|29646.5|29688.7|29638.7|371
1613699400000|2021-02-19 01:50:00|29691.4|29641.4|29686.3|29636.3|29697.5|29647.5|29685|29635|393
1613699700000|2021-02-19 01:55:00|29685.5|29635.5|29691.4|29641.4|29692.9|29642.9|29685.5|29635.5|278
1613700000000|2021-02-19 02:00:00|29691.6|29641.6|29689.9|29639.9|29693.3|29643.3|29687.7|29637.7|335
1613700300000|2021-02-19 02:05:00|29690|29640|29695.2|29645.2|29698.2|29648.2|29689.9|29639.9|447
1613700600000|2021-02-19 02:10:00|29695.4|29645.4|29696.8|29646.8|29700.4|29650.4|29693.1|29643.1|566
1613700900000|2021-02-19 02:15:00|29696.3|29646.3|29704|29654|29704.5|29654.5|29693.4|29643.4|473
1613701200000|2021-02-19 02:20:00|29703.7|29653.7|29701.3|29651.3|29705.4|29655.4|29696.6|29646.6|424
1613701500000|2021-02-19 02:25:00|29701|29651|29695.1|29645.1|29707|29657|29694.7|29644.7|456
1613701800000|2021-02-19 02:30:00|29695.3|29645.3|29701.4|29651.4|29704.1|29654.1|29695.3|29645.3|447
1613702100000|2021-02-19 02:35:00|29702.9|29652.9|29702.3|29652.3|29706|29656|29696.3|29646.3|400
1613702400000|2021-02-19 02:40:00|29698.7|29648.7|29693.3|29643.3|29710.4|29660.4|29691.8|29641.8|482
1613702700000|2021-02-19 02:45:00|29694.3|29644.3|29696.5|29646.5|29700.1|29650.1|29690.8|29640.8|494
1613703000000|2021-02-19 02:50:00|29697.7|29647.7|29697.4|29647.4|29704.5|29654.5|29694|29644|505
1613703300000|2021-02-19 02:55:00|29697.2|29647.2|29694.6|29644.6|29700.5|29650.5|29689.1|29639.1|529
1613703600000|2021-02-19 03:00:00|29695.4|29645.4|29695.8|29645.8|29699.2|29649.2|29691.7|29641.7|514
1613703900000|2021-02-19 03:05:00|29695|29645|29698|29648|29699|29649|29692.8|29642.8|503
1613704200000|2021-02-19 03:10:00|29698.1|29648.1|29694.9|29644.9|29700.9|29650.9|29694.1|29643.6|474
1613704500000|2021-02-19 03:15:00|29695.3|29645.3|29695.9|29645.9|29699.2|29649.2|29693.2|29643.2|547
1613704800000|2021-02-19 03:20:00|29696.3|29646.3|29702.2|29652.2|29703.9|29653.9|29693.3|29643.3|444
1613705100000|2021-02-19 03:25:00|29703.3|29653.3|29694.3|29644.3|29703.3|29653.3|29691.4|29641.4|346
1613705400000|2021-02-19 03:30:00|29695|29645|29697.6|29647.6|29697.9|29647.9|29691.9|29641.9|450
1613705700000|2021-02-19 03:35:00|29697.1|29647.1|29694.5|29644.5|29702.5|29652.5|29692.3|29642.3|406
1613706000000|2021-02-19 03:40:00|29694.4|29644.4|29697.1|29647.1|29702.4|29652.4|29693.4|29643.4|481
1613706300000|2021-02-19 03:45:00|29696.6|29646.6|29698.7|29648.7|29699.4|29649.4|29694|29644|404
1613706600000|2021-02-19 03:50:00|29695.8|29645.8|29698.4|29648.4|29701.9|29651.9|29691.9|29641.9|382
1613706900000|2021-02-19 03:55:00|29700.2|29650.2|29697.9|29647.9|29705.1|29655.1|29694.7|29644.7|446
1613707200000|2021-02-19 04:00:00|29698.1|29648.1|29697.9|29647.9|29701.8|29651.8|29695.3|29645.3|382
1613707500000|2021-02-19 04:05:00|29697.8|29647.8|29691.3|29641.3|29704.2|29654.2|29690.3|29640.3|341
1613707800000|2021-02-19 04:10:00|29691.5|29641.5|29690.9|29640.9|29693.3|29643.3|29687.7|29637.7|256
1613708100000|2021-02-19 04:15:00|29691|29641|29683.8|29633.8|29695.8|29645.8|29683.2|29633.2|303
1613708400000|2021-02-19 04:20:00|29684.5|29634.5|29688.9|29638.9|29694.4|29644.4|29684|29634|253
1613708700000|2021-02-19 04:25:00|29688.1|29638.1|29687.8|29637.8|29691.2|29641.2|29683|29633|283
1613709000000|2021-02-19 04:30:00|29687.2|29637.2|29687.8|29637.8|29690.8|29640.8|29682.1|29632.1|228
1613709300000|2021-02-19 04:35:00|29687.5|29637.5|29682.2|29632.2|29692.4|29642.4|29679.3|29629.3|236
1613709600000|2021-02-19 04:40:00|29682.3|29632.3|29683.8|29633.8|29687.9|29637.9|29681|29631|234
1613709900000|2021-02-19 04:45:00|29683.1|29633.1|29683|29633|29687|29637|29679|29629|292
1613710200000|2021-02-19 04:50:00|29682.6|29632.6|29683.7|29633.7|29686.5|29636.5|29680.1|29630.1|253
1613710500000|2021-02-19 04:55:00|29683.4|29633.4|29682.9|29632.9|29691|29641|29678|29628|308
1613710800000|2021-02-19 05:00:00|29681.6|29631.6|29681.6|29631.6|29684.2|29634.2|29678.4|29628.4|340
1613711100000|2021-02-19 05:05:00|29681.4|29631.4|29683.6|29633.6|29684.3|29634.3|29679.7|29629.7|379
1613711400000|2021-02-19 05:10:00|29684.3|29634.3|29681|29631|29684.3|29634.3|29679.5|29629.5|308
1613711700000|2021-02-19 05:15:00|29680.9|29630.9|29685|29635|29686|29636|29680.5|29630.5|294
1613712000000|2021-02-19 05:20:00|29684.2|29634.2|29680.3|29630.3|29685.2|29635.2|29679.2|29629.2|231
1613712300000|2021-02-19 05:25:00|29680.5|29630.5|29681.5|29631.5|29686.2|29636.2|29679.4|29629.4|291
1613712600000|2021-02-19 05:30:00|29681.2|29631.2|29680|29630|29683.4|29633.4|29677.2|29627.2|325
1613712900000|2021-02-19 05:35:00|29679.7|29629.7|29678.8|29628.8|29684.2|29634.2|29676.9|29626.9|545
1613713200000|2021-02-19 05:40:00|29679.3|29629.3|29681.3|29631.3|29684.7|29634.7|29677.5|29627.5|324
1613713500000|2021-02-19 05:45:00|29681.1|29631.1|29682.7|29632.7|29685.1|29635.1|29678.8|29628.8|303
1613713800000|2021-02-19 05:50:00|29682.6|29632.6|29679.8|29629.8|29686.3|29636.3|29678.6|29628.6|367
1613714100000|2021-02-19 05:55:00|29680|29630|29682.4|29632.4|29685.5|29635.5|29679.7|29629.7|321
1613714400000|2021-02-19 06:00:00|29682.3|29632.3|29680.2|29630.2|29683.4|29633.4|29678|29628|395
1613714700000|2021-02-19 06:05:00|29680.5|29630.5|29679|29629|29682.6|29632.6|29676.3|29626.3|496
1613715000000|2021-02-19 06:10:00|29677.8|29627.8|29677.5|29627.5|29680.8|29630.8|29675.6|29625.6|460
1613715300000|2021-02-19 06:15:00|29678.4|29628.4|29674.9|29624.9|29680.6|29630.6|29674|29624|372
1613715600000|2021-02-19 06:20:00|29674.7|29624.7|29676.5|29626.5|29677.4|29627.4|29673.1|29623.1|415
1613715900000|2021-02-19 06:25:00|29676.1|29626.1|29677.2|29627.2|29680.3|29630.3|29674.8|29624.8|342
1613716200000|2021-02-19 06:30:00|29677.1|29627.1|29679.7|29629.7|29681.6|29631.6|29675.6|29625.6|338
1613716500000|2021-02-19 06:35:00|29679.2|29629.2|29679.7|29629.7|29681.8|29631.8|29677.1|29627.1|465
1613716800000|2021-02-19 06:40:00|29680.3|29630.3|29680.2|29630.2|29683.8|29633.8|29678|29628|593
1613717100000|2021-02-19 06:45:00|29680.1|29630.1|29682.2|29632.2|29686.1|29636.1|29678.1|29628.1|315
1613717400000|2021-02-19 06:50:00|29682.9|29632.9|29678.9|29628.9|29685.8|29635.8|29677.8|29627.8|483
1613717700000|2021-02-19 06:55:00|29679.1|29629.1|29667.7|29617.7|29689|29639|29665|29615|782
1613718000000|2021-02-19 07:00:00|29669.1|29619.1|29677.7|29627.7|29683.7|29633.7|29665.8|29615.8|494
1613718300000|2021-02-19 07:05:00|29677.2|29627.2|29675.3|29625.3|29677.9|29627.9|29671.9|29621.9|446
1613718600000|2021-02-19 07:10:00|29675.1|29625.1|29667.8|29617.8|29679.5|29639.6|29652.9|29616.6|540
1613718900000|2021-02-19 07:15:00|29668.1|29618.1|29644.8|29594.8|29669|29636|29629.8|29592.3|753
1613719200000|2021-02-19 07:20:00|29644.9|29594.9|29650.7|29600.7|29653.4|29619.3|29629.5|29592.1|526
1613719500000|2021-02-19 07:25:00|29651|29601|29641.4|29621.4|29656.3|29622.2|29633.1|29598.4|508
1613719800000|2021-02-19 07:30:00|29642.2|29622.2|29629.2|29609.2|29659|29626.7|29624.3|29592.4|549
1613720100000|2021-02-19 07:35:00|29629.4|29609.4|29649.7|29599.7|29657.6|29616.4|29628.7|29594.2|554
1613720400000|2021-02-19 07:40:00|29649.6|29599.6|29642.2|29592.2|29652.8|29612.8|29623.7|29587.4|612
1613720700000|2021-02-19 07:45:00|29627.3|29607.3|29639.2|29589.2|29643.8|29608.3|29620.4|29582.3|824
1613721000000|2021-02-19 07:50:00|29638.9|29588.9|29608.7|29558.7|29640.4|29599.9|29608.4|29558.4|664
1613721300000|2021-02-19 07:55:00|29608.5|29558.5|29607.2|29587.2|29612.1|29588.8|29590.3|29555.5|530
1613721600000|2021-02-19 08:00:00|29607.4|29587.4|29629.7|29579.7|29631.9|29593.9|29597.1|29568.5|773
1613721900000|2021-02-19 08:05:00|29629.1|29579.1|29612.3|29592.3|29635.6|29596.6|29605.9|29570.3|782
1613722200000|2021-02-19 08:10:00|29612.2|29592.2|29644.2|29594.2|29652.9|29608.6|29608.1|29574.5|650
1613722500000|2021-02-19 08:15:00|29641.7|29591.7|29647|29597|29647.6|29608.9|29621.9|29571.9|751
1613722800000|2021-02-19 08:20:00|29647.3|29597.3|29634.8|29614.8|29647.4|29618.7|29626.6|29591.8|590
1613723100000|2021-02-19 08:25:00|29633.9|29613.9|29625.9|29575.9|29638.7|29613.9|29610.9|29575.9|614
1613723400000|2021-02-19 08:30:00|29621.5|29571.5|29603.6|29583.6|29621.5|29589.1|29590.4|29553.7|816
1613723700000|2021-02-19 08:35:00|29602.8|29582.8|29565.8|29515.8|29605.9|29583.9|29526.3|29490.7|833
1613724000000|2021-02-19 08:40:00|29565|29515|29565.3|29515.3|29566.9|29517.5|29528.9|29494.2|754
1613724300000|2021-02-19 08:45:00|29565|29515|29557|29537|29573.3|29541.2|29551.9|29504.4|741
1613724600000|2021-02-19 08:50:00|29557.2|29537.2|29548.2|29528.2|29572.1|29541|29546.8|29521.7|666
1613724900000|2021-02-19 08:55:00|29547.3|29527.3|29530.4|29510.4|29551.7|29531.7|29524.3|29491.1|795
1613725200000|2021-02-19 09:00:00|29530|29510|29541.7|29521.7|29547|29524.1|29524.2|29491.7|686
1613725500000|2021-02-19 09:05:00|29541.6|29521.6|29544.4|29524.4|29559.2|29526.5|29534.2|29503|550
1613725800000|2021-02-19 09:10:00|29544.3|29524.3|29549.1|29529.1|29567.4|29536.7|29542.1|29515.3|618
1613726100000|2021-02-19 09:15:00|29548.9|29528.9|29541.4|29521.4|29560.5|29532.1|29540|29510.5|535
1613726400000|2021-02-19 09:20:00|29541.3|29521.3|29535.1|29515.1|29549.2|29529.2|29534.1|29514.1|546
1613726700000|2021-02-19 09:25:00|29535.3|29515.3|29533.4|29513.4|29552.4|29519.5|29528.7|29500.7|575
1613727000000|2021-02-19 09:30:00|29533.8|29513.8|29530.2|29510.2|29535.8|29515.8|29528.9|29508.9|618
1613727300000|2021-02-19 09:35:00|29530.1|29510.1|29516.7|29496.7|29531|29511|29515.3|29495.3|652
1613727600000|2021-02-19 09:40:00|29516.6|29496.6|29525.7|29505.7|29527.3|29507.3|29512.9|29492.9|663
1613727900000|2021-02-19 09:45:00|29525.6|29505.6|29528.6|29508.6|29534.5|29510.6|29520.6|29484.5|484
1613728200000|2021-02-19 09:50:00|29528.5|29508.5|29554.1|29504.1|29558.7|29522.3|29527.5|29499|677
1613728500000|2021-02-19 09:55:00|29554|29504|29580.7|29560.7|29599.1|29564.1|29535.2|29496.5|702
1613728800000|2021-02-19 10:00:00|29595.2|29545.2|29562.4|29542.4|29595.2|29556.9|29559.9|29529.5|662
1613729100000|2021-02-19 10:05:00|29562.3|29542.3|29567.1|29547.1|29585.8|29552.1|29558.6|29529.3|638
1613729400000|2021-02-19 10:10:00|29566.5|29546.5|29570.5|29550.5|29590|29557.4|29560.8|29531.6|763
1613729700000|2021-02-19 10:15:00|29571|29551|29538.7|29518.7|29583|29551|29537.1|29504.8|652
1613730000000|2021-02-19 10:20:00|29538.4|29518.4|29548.5|29528.5|29566.7|29532.6|29538.1|29503|730
1613730300000|2021-02-19 10:25:00|29548.3|29528.3|29544.6|29524.6|29559.8|29530.8|29542.3|29509.8|612
1613730600000|2021-02-19 10:30:00|29544.4|29524.4|29544.2|29524.2|29561.2|29530.2|29542.6|29511.2|653
1613730900000|2021-02-19 10:35:00|29543.9|29523.9|29540.4|29520.4|29548.1|29528.1|29540.1|29520.1|532
1613731200000|2021-02-19 10:40:00|29539.7|29519.7|29550.8|29530.8|29558.4|29538.4|29539.7|29505.3|569
1613731500000|2021-02-19 10:45:00|29550.5|29530.5|29544.8|29524.8|29555.5|29535.5|29543|29523|593
1613731800000|2021-02-19 10:50:00|29544.9|29524.9|29553.7|29533.7|29562.6|29534.5|29542.5|29512.6|527
1613732100000|2021-02-19 10:55:00|29553.2|29533.2|29542.6|29522.6|29556|29536|29541.7|29521.7|517
1613732400000|2021-02-19 11:00:00|29542.5|29522.5|29549.7|29529.7|29553.4|29533.4|29539.3|29519.3|568
1613732700000|2021-02-19 11:05:00|29548.9|29528.9|29547.2|29527.2|29554.9|29534.9|29544.4|29524.4|576
1613733000000|2021-02-19 11:10:00|29546.9|29526.9|29549.1|29529.1|29568.1|29534.5|29543.2|29512.6|654
1613733300000|2021-02-19 11:15:00|29549.2|29529.2|29553.8|29533.8|29564|29534.1|29543.1|29510.7|592
1613733600000|2021-02-19 11:20:00|29554.2|29534.2|29547.2|29527.2|29555.2|29535.2|29545.8|29525.8|527
1613733900000|2021-02-19 11:25:00|29546.6|29526.6|29551.8|29531.8|29555.1|29535.1|29542.6|29522.6|558
1613734200000|2021-02-19 11:30:00|29551.7|29531.7|29562.9|29542.9|29565.9|29545.9|29551.7|29531.7|509
1613734500000|2021-02-19 11:35:00|29563|29543|29572.2|29552.2|29575.6|29555.6|29562.6|29542.6|472
1613734800000|2021-02-19 11:40:00|29573|29553|29573.9|29553.9|29581.8|29561.8|29570.3|29550.3|454
1613735100000|2021-02-19 11:45:00|29575.6|29555.6|29575.4|29555.4|29578.4|29558.4|29572.7|29552.7|410
1613735400000|2021-02-19 11:50:00|29575.3|29555.3|29575.1|29555.1|29593.1|29559.5|29573.9|29543.1|282
1613735700000|2021-02-19 11:55:00|29575.2|29555.2|29562.9|29542.9|29579.1|29559.1|29560.4|29540.4|484
1613736000000|2021-02-19 12:00:00|29564.4|29544.4|29566.6|29546.6|29570|29550|29561.7|29541.7|482
1613736300000|2021-02-19 12:05:00|29567.3|29547.3|29566.4|29546.4|29570.9|29550.9|29563.2|29543.2|380
1613736600000|2021-02-19 12:10:00|29566.3|29546.3|29566|29546|29568.1|29548.1|29562.5|29542.5|412
1613736900000|2021-02-19 12:15:00|29565.8|29545.8|29569.3|29549.3|29580.9|29549.6|29563.8|29530.2|375
1613737200000|2021-02-19 12:20:00|29569.2|29549.2|29571.3|29551.3|29572.9|29552.9|29567.1|29547.1|388
1613737500000|2021-02-19 12:25:00|29571.4|29551.4|29556.9|29536.9|29578.5|29555.4|29556.2|29526.6|541
1613737800000|2021-02-19 12:30:00|29557.4|29537.4|29545.2|29495.2|29575.2|29540.2|29538.2|29488.2|655
1613738100000|2021-02-19 12:35:00|29545.1|29495.1|29561.8|29511.8|29565|29530.7|29532.7|29494.8|610
1613738400000|2021-02-19 12:40:00|29562.7|29512.7|29559.5|29539.5|29573.2|29540.1|29548.1|29512.7|645
1613738700000|2021-02-19 12:45:00|29558.9|29538.9|29556.7|29536.7|29570.8|29538.9|29550.9|29519.9|502
1613739000000|2021-02-19 12:50:00|29557.1|29537.1|29553.6|29533.6|29571.9|29538.6|29551.5|29518.6|449
1613739300000|2021-02-19 12:55:00|29553.3|29533.3|29547.8|29527.8|29560.7|29538.2|29544|29510.7|770
1613739600000|2021-02-19 13:00:00|29548|29528|29550|29530|29572|29538.3|29542.7|29518.1|769
1613739900000|2021-02-19 13:05:00|29549.6|29529.6|29541.9|29521.9|29556.1|29531|29538|29504.4|645
1613740200000|2021-02-19 13:10:00|29542.5|29522.5|29546|29526|29553.2|29526.3|29533.5|29501.9|754
1613740500000|2021-02-19 13:15:00|29545.6|29525.6|29556.6|29536.6|29558.5|29537|29540.8|29508.5|668
1613740800000|2021-02-19 13:20:00|29556|29536|29563.7|29543.7|29578.2|29546.1|29550.8|29528.2|620
1613741100000|2021-02-19 13:25:00|29563.2|29543.2|29582.9|29562.9|29594.8|29567.4|29563.2|29540.2|730
1613741400000|2021-02-19 13:30:00|29582.8|29562.8|29582.9|29562.9|29600.4|29566.7|29575|29550.4|660
1613741700000|2021-02-19 13:35:00|29582.5|29562.5|29590.4|29570.4|29602.3|29570.5|29581|29551.9|688
1613742000000|2021-02-19 13:40:00|29590.9|29570.9|29597|29577|29617.6|29583.2|29589.4|29561.8|654
1613742300000|2021-02-19 13:45:00|29595.8|29575.8|29588.6|29568.6|29596|29576|29580.8|29560.8|655
1613742600000|2021-02-19 13:50:00|29588.8|29568.8|29590.2|29570.2|29592.6|29572.6|29584.1|29564.1|458
1613742900000|2021-02-19 13:55:00|29590.3|29570.3|29583.9|29563.9|29590.3|29570.3|29576.2|29556.2|662
1613743200000|2021-02-19 14:00:00|29583.5|29563.5|29605.9|29585.9|29617.7|29585.9|29578.5|29548.9|711
1613743500000|2021-02-19 14:05:00|29606.3|29586.3|29599.5|29579.5|29625|29588.7|29592.5|29564.7|748
1613743800000|2021-02-19 14:10:00|29599.6|29579.6|29605.4|29585.4|29607|29587|29596.4|29576.4|600
1613744100000|2021-02-19 14:15:00|29605.2|29585.2|29601.4|29581.4|29606.9|29586.9|29597.6|29577.6|587
1613744400000|2021-02-19 14:20:00|29601.2|29581.2|29605.8|29585.8|29606.5|29586.5|29598.6|29578.6|548
1613744700000|2021-02-19 14:25:00|29604.7|29584.7|29617.5|29597.5|29618.9|29598.9|29603.6|29583.6|492
1613745000000|2021-02-19 14:30:00|29617.2|29597.2|29612.7|29592.7|29624.9|29604.9|29611.6|29591.6|610
1613745300000|2021-02-19 14:35:00|29612.9|29592.9|29618.5|29598.5|29634.2|29604.9|29612.4|29581.6|646
1613745600000|2021-02-19 14:40:00|29618.2|29598.2|29624.2|29574.2|29631|29599.6|29609.2|29570.1|604
1613745900000|2021-02-19 14:45:00|29623|29573|29602.6|29582.6|29625.4|29589.8|29600.1|29570.8|635
1613746200000|2021-02-19 14:50:00|29602.1|29582.1|29598|29578|29609.9|29589.9|29597.8|29577.8|584
1613746500000|2021-02-19 14:55:00|29598.5|29578.5|29595.7|29575.7|29614.5|29581.4|29592.5|29557.8|520
1613746800000|2021-02-19 15:00:00|29595.6|29575.6|29611.3|29591.3|29612.4|29592.4|29594|29574|756
1613747100000|2021-02-19 15:05:00|29611.6|29591.6|29613.2|29593.2|29622.3|29596.2|29600.5|29572.3|697
1613747400000|2021-02-19 15:10:00|29612.1|29592.1|29601.6|29581.6|29616|29596|29600.5|29580.5|763
1613747700000|2021-02-19 15:15:00|29601.9|29581.9|29592.7|29572.7|29604.3|29584.3|29583.9|29563.9|617
1613748000000|2021-02-19 15:20:00|29592.9|29572.9|29591.9|29571.9|29599.7|29574.4|29579.2|29546.2|680
1613748300000|2021-02-19 15:25:00|29590.8|29570.8|29582.4|29562.4|29603.5|29583.5|29580.8|29560.8|786
1613748600000|2021-02-19 15:30:00|29582.1|29562.1|29573.4|29553.4|29596.9|29569.5|29569.7|29536.8|794
1613748900000|2021-02-19 15:35:00|29574.4|29554.4|29583.5|29563.5|29598.1|29567.1|29571.1|29546.6|721
1613749200000|2021-02-19 15:40:00|29582.8|29562.8|29583.7|29563.7|29601.2|29569.6|29578|29548.2|600
1613749500000|2021-02-19 15:45:00|29583.9|29563.9|29570.6|29550.6|29591.7|29569.2|29566.9|29534.4|691
1613749800000|2021-02-19 15:50:00|29571.8|29551.8|29581|29561|29599.2|29567|29560.1|29533.9|818
1613750100000|2021-02-19 15:55:00|29580.9|29560.9|29569.4|29549.4|29585.1|29565.1|29567|29547|689
1613750400000|2021-02-19 16:00:00|29568.5|29548.5|29579.3|29559.3|29583.2|29563.2|29564.2|29544.2|649
1613750700000|2021-02-19 16:05:00|29579.7|29559.7|29567.5|29547.5|29581|29561|29561.9|29541.9|583
1613751000000|2021-02-19 16:10:00|29567.4|29547.4|29562.8|29542.8|29573.8|29553.8|29561.7|29541.7|471
1613751300000|2021-02-19 16:15:00|29561.9|29541.9|29563.7|29543.7|29578.4|29550.5|29561.2|29528.4|473
1613751600000|2021-02-19 16:20:00|29563.8|29543.8|29559.2|29539.2|29579.8|29548.2|29554.6|29522|595
1613751900000|2021-02-19 16:25:00|29557.1|29537.1|29549.7|29529.7|29570.9|29540.4|29547.6|29519.3|601
1613752200000|2021-02-19 16:30:00|29547.6|29527.6|29546.6|29526.6|29563.4|29529.8|29540.5|29509.6|696
1613752500000|2021-02-19 16:35:00|29546.7|29526.7|29542.6|29522.6|29547.2|29527.2|29537.9|29517.9|554
1613752800000|2021-02-19 16:40:00|29542.7|29522.7|29546.9|29526.9|29562.6|29532.7|29538.2|29509.3|570
1613753100000|2021-02-19 16:45:00|29547.4|29527.4|29547.8|29527.8|29564.2|29533.9|29546.9|29514.2|569
1613753400000|2021-02-19 16:50:00|29548|29528|29554.7|29534.7|29563.7|29536.2|29545.8|29510|507
1613753700000|2021-02-19 16:55:00|29554.2|29534.2|29550.5|29530.5|29562.1|29536.5|29549|29512.1|454
1613754000000|2021-02-19 17:00:00|29550.4|29530.4|29547.8|29527.8|29563.1|29532.3|29545.8|29513.1|429
1613754300000|2021-02-19 17:05:00|29547.5|29527.5|29555.4|29535.4|29568.5|29539.4|29546.2|29511.9|544
1613754600000|2021-02-19 17:10:00|29555.6|29535.6|29550.3|29530.3|29570.1|29537.4|29548|29513.9|399
1613754900000|2021-02-19 17:15:00|29550.2|29530.2|29558.3|29538.3|29575.2|29543.1|29547.2|29521.6|512
1613755200000|2021-02-19 17:20:00|29559|29539|29560.7|29540.7|29579|29544.5|29554.8|29524.2|484
1613755500000|2021-02-19 17:25:00|29562.5|29542.5|29565|29545|29580.3|29546.6|29559.9|29526.7|516
1613755800000|2021-02-19 17:30:00|29564.8|29544.8|29567.7|29547.7|29575.9|29548.8|29557.9|29522.9|409
1613756100000|2021-02-19 17:35:00|29567.6|29547.6|29569.3|29549.3|29587.3|29552.8|29564.9|29530.5|501
1613756400000|2021-02-19 17:40:00|29569.1|29549.1|29571.6|29551.6|29590.4|29557.8|29567.9|29537.3|487
1613756700000|2021-02-19 17:45:00|29573.7|29553.7|29577.8|29557.8|29591.3|29559.7|29570.8|29535.3|479
1613757000000|2021-02-19 17:50:00|29579.6|29559.6|29605.3|29555.3|29611.4|29575.5|29574.7|29545.3|579
1613757300000|2021-02-19 17:55:00|29605|29555|29595.7|29545.7|29608.3|29558.3|29593.1|29543.1|683
1613757600000|2021-02-19 18:00:00|29594|29544|29589.2|29569.2|29606.5|29571.2|29578.3|29543.1|578
1613757900000|2021-02-19 18:05:00|29589.5|29569.5|29614.1|29564.1|29618.9|29570.2|29588.6|29551.3|538
1613758200000|2021-02-19 18:10:00|29617.4|29567.4|29619.6|29569.6|29623.1|29582|29599.2|29563|595
1613758500000|2021-02-19 18:15:00|29619.5|29569.5|29624.3|29574.3|29625|29575|29616.5|29566.5|473
1613758800000|2021-02-19 18:20:00|29624.5|29574.5|29640|29590|29643|29593|29612.5|29574.5|590
1613759100000|2021-02-19 18:25:00|29638.5|29588.5|29637.7|29587.7|29642|29592|29633.8|29583.8|414
1613759400000|2021-02-19 18:30:00|29637.2|29587.2|29644.2|29594.2|29646.5|29596.5|29629|29579|544
1613759700000|2021-02-19 18:35:00|29644.1|29594.1|29639.9|29589.9|29644.2|29604.5|29624.5|29585.9|505
1613760000000|2021-02-19 18:40:00|29640.7|29590.7|29640.4|29590.4|29642.4|29592.4|29635.2|29585.2|343
1613760300000|2021-02-19 18:45:00|29640.2|29590.2|29637.4|29587.4|29640.4|29590.4|29633.8|29583.8|426
1613760600000|2021-02-19 18:50:00|29637.7|29587.7|29633|29583|29640|29590|29629.7|29579.7|387
1613760900000|2021-02-19 18:55:00|29630.5|29580.5|29638.1|29588.1|29638.1|29588.1|29630.3|29580.3|334
1613761200000|2021-02-19 19:00:00|29637.9|29587.9|29630.2|29580.2|29637.9|29587.9|29629.3|29579.3|450
1613761500000|2021-02-19 19:05:00|29630.3|29580.3|29631|29581|29633.6|29593.6|29613.6|29576.6|379
1613761800000|2021-02-19 19:10:00|29631.5|29581.5|29626.8|29576.8|29632.9|29582.9|29625.7|29575.7|339
1613762100000|2021-02-19 19:15:00|29625.4|29575.4|29625.6|29575.6|29631.7|29592.3|29610.9|29573.8|382
1613762400000|2021-02-19 19:20:00|29625.2|29575.2|29635.6|29585.6|29636.2|29598.5|29612.2|29575.2|370
1613762700000|2021-02-19 19:25:00|29635.5|29585.5|29630.7|29580.7|29635.5|29599.6|29617.9|29578.7|369
1613763000000|2021-02-19 19:30:00|29630.9|29580.9|29634.1|29584.1|29636.5|29586.5|29628|29578|381
1613763300000|2021-02-19 19:35:00|29633.1|29583.1|29631.7|29581.7|29638.5|29588.5|29629.8|29579.8|268
1613763600000|2021-02-19 19:40:00|29632.6|29582.6|29631|29581|29637.5|29587.5|29628.2|29578.2|273
1613763900000|2021-02-19 19:45:00|29634.9|29584.9|29631.4|29581.4|29635.3|29585.3|29623.6|29573.6|332
1613764200000|2021-02-19 19:50:00|29631.3|29581.3|29626.2|29576.2|29633.5|29583.5|29619.9|29569.9|416
1613764500000|2021-02-19 19:55:00|29627.1|29577.1|29623.8|29573.8|29629.4|29579.4|29621.3|29571.3|397
1613764800000|2021-02-19 20:00:00|29624.4|29574.4|29619.6|29569.6|29628.8|29578.8|29617.4|29567.4|403
1613765100000|2021-02-19 20:05:00|29618.8|29568.8|29622.5|29572.5|29626.5|29576.5|29617.4|29567.4|341
1613765400000|2021-02-19 20:10:00|29620.8|29570.8|29620|29570|29624.2|29574.2|29616|29566|343
1613765700000|2021-02-19 20:15:00|29620.1|29570.1|29618.3|29568.3|29624.5|29574.5|29616.2|29566.2|345
1613766000000|2021-02-19 20:20:00|29618|29568|29619.9|29569.9|29621.7|29571.7|29615.7|29565.7|356
1613766300000|2021-02-19 20:25:00|29620.5|29570.5|29617.4|29567.4|29621.2|29571.2|29614.8|29564.8|377
1613766600000|2021-02-19 20:30:00|29616.3|29566.3|29615.6|29565.6|29619.1|29569.1|29611.2|29561.2|484
1613766900000|2021-02-19 20:35:00|29615.7|29565.7|29615.9|29565.9|29619.4|29569.4|29612.4|29562.4|742
1613767200000|2021-02-19 20:40:00|29616.3|29566.3|29617.9|29567.9|29620.3|29570.3|29610.6|29560.6|747
1613767500000|2021-02-19 20:45:00|29618.3|29568.3|29606.7|29556.7|29620|29570|29602.6|29552.6|432
1613767800000|2021-02-19 20:50:00|29606.6|29556.6|29611.5|29561.5|29622.1|29572.1|29603.8|29553.8|597
1613768100000|2021-02-19 20:55:00|29610.9|29560.9|29611|29561|29625.6|29575.6|29606.2|29556.2|622
1613768400000|2021-02-19 21:00:00|29610.4|29560.4|29617.7|29567.7|29625.8|29575.8|29603.6|29553.6|568
1613768700000|2021-02-19 21:05:00|29617.2|29567.2|29614.7|29564.7|29618.8|29568.8|29603.2|29553.2|334
1613769000000|2021-02-19 21:10:00|29614.6|29564.6|29628.3|29578.3|29629.9|29579.9|29607.9|29557.9|575
1613769300000|2021-02-19 21:15:00|29624.6|29574.6|29621|29571|29631.9|29581.9|29609.2|29559.2|723
1613769600000|2021-02-19 21:20:00|29620|29570|29618.5|29568.5|29620.5|29570.5|29611.7|29561.7|676
1613769900000|2021-02-19 21:25:00|29617.2|29567.2|29610.6|29560.6|29618.4|29568.4|29604.4|29554.4|271
1613770200000|2021-02-19 21:30:00|29610.4|29560.4|29611.9|29561.9|29612|29562|29600.9|29550.9|183
1613770500000|2021-02-19 21:35:00|29611.2|29561.2|29610.8|29560.8|29614.9|29564.9|29602.6|29552.6|264
1613770800000|2021-02-19 21:40:00|29610.9|29560.9|29616.4|29566.4|29616.5|29566.5|29602.3|29552.3|247
1613771100000|2021-02-19 21:45:00|29616.9|29566.9|29610|29560|29623.2|29573.2|29608.5|29558.5|232
1613771400000|2021-02-19 21:50:00|29609.1|29559.1|29602.6|29552.6|29614.8|29564.8|29600.6|29550.6|378
1613771700000|2021-02-19 21:55:00|29604.9|29554.9|29650.3|29547.3|29657.7|29559.8|29601.5|29533.7|362
1613941200000|2021-02-21 21:00:00|29676|29534|29618.6|29548.6|29676.5|29557.7|29618|29534|30
1613941500000|2021-02-21 21:05:00|29618.5|29548.5|29618.5|29548.5|29618.5|29548.5|29618.5|29548.5|1
1613941800000|2021-02-21 21:10:00|29656.1|29514.1|29609|29539|29676|29548.9|29607.5|29505.6|24
1613942100000|2021-02-21 21:15:00|29610.4|29540.4|29611|29541|29667.5|29541.9|29610.4|29504.9|14
1613942700000|2021-02-21 21:25:00|29611.3|29541.3|29672|29530|29672|29543|29608|29503.5|14
1613943000000|2021-02-21 21:30:00|29612.1|29542.1|29622.5|29552.5|29681|29559.4|29612.1|29533.5|28
1613943300000|2021-02-21 21:35:00|29679|29537|29620.5|29550.5|29679|29551.1|29620.5|29537|4
1613943900000|2021-02-21 21:45:00|29662.4|29520.4|29620|29550|29662.4|29550|29620|29520.4|2
1613944200000|2021-02-21 21:50:00|29621|29551|29621|29551|29621|29551|29621|29551|1
1613944500000|2021-02-21 21:55:00|29678|29536|29616.2|29546.2|29684|29558.8|29610.3|29512.1|66
1613944800000|2021-02-21 22:00:00|29650.4|29522|29608.6|29538.6|29676.5|29562.2|29608.6|29521.1|43
1613945100000|2021-02-21 22:05:00|29609.4|29539.4|29612.9|29542.9|29646.3|29546|29605.1|29510.2|94
1613945400000|2021-02-21 22:10:00|29616.4|29546.4|29607.5|29537.5|29671.5|29546.4|29598|29497.2|99
1613945700000|2021-02-21 22:15:00|29662.3|29520.3|29615|29545|29667|29546.8|29607.5|29506.9|19
1613946000000|2021-02-21 22:20:00|29619.6|29549.6|29615|29545|29619.6|29549.6|29614|29544|13
1613946300000|2021-02-21 22:25:00|29614.5|29544.5|29615|29545|29615|29545|29614.5|29544.5|4
1613946600000|2021-02-21 22:30:00|29613.5|29543.5|29613.5|29543.5|29613.6|29543.6|29613.5|29543.5|3
1613946900000|2021-02-21 22:35:00|29614|29544|29615|29545|29666.5|29547.2|29614|29522|17
1613947200000|2021-02-21 22:40:00|29616|29546|29613.5|29543.5|29637|29546|29613.5|29521|9
1613947500000|2021-02-21 22:45:00|29637|29522|29620.1|29546.1|29637|29555|29603.6|29521|135
1613947800000|2021-02-21 22:50:00|29617.6|29543.9|29622.2|29551.2|29644.4|29555.9|29613.4|29526.5|159
1613948100000|2021-02-21 22:55:00|29617.6|29551.6|29632.4|29542|29650|29555.9|29611.4|29534.4|198
1613948400000|2021-02-21 23:00:00|29628.1|29543.1|29605.1|29550|29640.2|29555|29600|29528.6|470
1613948700000|2021-02-21 23:05:00|29611.3|29550.2|29602.9|29545.7|29625.4|29552.8|29597.1|29541.8|422
1613949000000|2021-02-21 23:10:00|29603|29545.5|29617|29553.2|29619.8|29555.1|29600.9|29542.2|355
1613949300000|2021-02-21 23:15:00|29615.7|29551.9|29625.2|29561.4|29634.9|29572.1|29608.3|29543.6|370
1613949600000|2021-02-21 23:20:00|29621.1|29561.8|29615.1|29565.1|29635.1|29576.4|29613.5|29555.6|301
1613949900000|2021-02-21 23:25:00|29615|29565|29628.6|29562.1|29632.7|29573|29614.7|29555.1|358
1613950200000|2021-02-21 23:30:00|29628.2|29562.3|29621.5|29558.3|29633.2|29571.3|29612.8|29553.6|450
1613950500000|2021-02-21 23:35:00|29621.1|29557.9|29608.5|29550.4|29627.2|29565.2|29604.2|29544.7|446
1613950800000|2021-02-21 23:40:00|29614.5|29548|29620.3|29550|29620.5|29558.1|29602.9|29543.9|383
1613951100000|2021-02-21 23:45:00|29616.4|29549.6|29605.6|29541.3|29617|29552.9|29593.6|29531.9|509
1613951400000|2021-02-21 23:50:00|29605.2|29539.3|29609.1|29544.9|29614.3|29549.8|29598.7|29535.2|411
1613951700000|2021-02-21 23:55:00|29612|29542|29607.1|29547.2|29612|29551|29597.2|29535.9|399
1613952000000|2021-02-22 00:00:00|29606.8|29547|29614.5|29554.5|29624.1|29558.1|29603.8|29541.3|509
1613952300000|2021-02-22 00:05:00|29615.4|29553.7|29615|29550.2|29620|29557.7|29604.2|29546.1|405
1613952600000|2021-02-22 00:10:00|29614.9|29549.5|29600.6|29544.7|29620|29558.9|29599.2|29541.8|337
1613952900000|2021-02-22 00:15:00|29600.8|29545.2|29611.4|29546.9|29616|29553.6|29599.5|29541.1|352
1613953200000|2021-02-22 00:20:00|29613.1|29546.8|29601.1|29549.6|29613.7|29554.6|29597.6|29542.9|428
1613953500000|2021-02-22 00:25:00|29600.3|29550.3|29605|29555|29614.8|29559.7|29594.2|29544.2|409
1613953800000|2021-02-22 00:30:00|29604.9|29554.9|29586.3|29536.3|29604.9|29554.9|29577.4|29527.4|455
1613954100000|2021-02-22 00:35:00|29586.1|29536.1|29586.9|29534.8|29591.9|29539.1|29582.5|29530.9|462
1613954400000|2021-02-22 00:40:00|29585.7|29534.3|29586.9|29536.9|29594.9|29541.1|29583.4|29533.3|317
1613954700000|2021-02-22 00:45:00|29588.3|29538.3|29592.4|29542.4|29595.7|29545.1|29586.2|29536.2|424
1613955000000|2021-02-22 00:50:00|29592.6|29542.6|29591.1|29541.1|29596.2|29546|29590.5|29540.2|522
1613955300000|2021-02-22 00:55:00|29593.5|29543.5|29595.1|29545.1|29598.7|29547.7|29588|29538|503
1613955600000|2021-02-22 01:00:00|29595.5|29545.5|29589.4|29539.4|29597.7|29547.5|29586.5|29536.5|540
1613955900000|2021-02-22 01:05:00|29588.9|29538.9|29591.7|29541.7|29593.7|29543|29588|29538|427
1613956200000|2021-02-22 01:10:00|29591.3|29541.3|29585.7|29535.7|29592.5|29542.5|29582.7|29532.7|382
1613956500000|2021-02-22 01:15:00|29585.3|29535.3|29566.9|29516.9|29585.4|29535.4|29566.4|29516.4|522
1613956800000|2021-02-22 01:20:00|29567.2|29517.2|29563.4|29513.4|29574|29523.9|29558.7|29508.7|586
1613957100000|2021-02-22 01:25:00|29563.6|29513.6|29562|29512|29569.4|29519.4|29560.9|29510.9|465
1613957400000|2021-02-22 01:30:00|29564.4|29514.4|29570.3|29520.3|29571.7|29521.7|29562.6|29512.6|408
1613957700000|2021-02-22 01:35:00|29573.2|29523.2|29572.5|29522.5|29573.2|29523.2|29568.2|29518.2|356
1613958000000|2021-02-22 01:40:00|29572|29522|29571.5|29521.5|29575.6|29525.6|29567.9|29517.9|343
1613958300000|2021-02-22 01:45:00|29571.9|29521.9|29574|29524|29574.1|29524.1|29568.7|29518.7|401
1613958600000|2021-02-22 01:50:00|29575.5|29525.5|29576.5|29526.5|29577.4|29527.4|29570.7|29520.7|370
1613958900000|2021-02-22 01:55:00|29575.8|29525.8|29581.1|29531.1|29582|29531.9|29575.8|29525.8|411
1613959200000|2021-02-22 02:00:00|29580.8|29530.8|29578.6|29528.6|29583.9|29533.9|29574.8|29524.8|405
1613959500000|2021-02-22 02:05:00|29578.7|29528.7|29591.7|29541.7|29593|29543|29577.5|29527.5|420
1613959800000|2021-02-22 02:10:00|29591.4|29541.4|29591.7|29541.7|29599|29549|29588.3|29538.3|382
1613960100000|2021-02-22 02:15:00|29592|29542|29598.6|29548.6|29604.4|29554.4|29591.7|29541.7|447
1613960400000|2021-02-22 02:20:00|29598.3|29548.3|29595.1|29545.1|29599.3|29549.3|29588.3|29538.3|394
1613960700000|2021-02-22 02:25:00|29594.9|29544.9|29599.3|29549.3|29600.3|29550.3|29593.5|29543.5|367
1613961000000|2021-02-22 02:30:00|29599.2|29549.2|29600.3|29550.3|29604.2|29554.2|29596.5|29546.5|469
1613961300000|2021-02-22 02:35:00|29600.5|29550.5|29600.6|29550.6|29602.3|29552.3|29596.1|29546.1|439
1613961600000|2021-02-22 02:40:00|29600.1|29550.1|29604.6|29554.6|29607|29557|29596.5|29546.5|416
1613961900000|2021-02-22 02:45:00|29604.4|29554.4|29607.9|29557.9|29616.4|29566.4|29603.5|29553.5|535
1613962200000|2021-02-22 02:50:00|29606.2|29556.2|29602.2|29552.2|29608.5|29558.5|29601.8|29551.8|497
1613962500000|2021-02-22 02:55:00|29601.6|29551.6|29597.9|29547.9|29604.1|29554.1|29595.3|29545.3|439
1613962800000|2021-02-22 03:00:00|29598|29548|29597.6|29547.6|29601.6|29551.6|29595.9|29545.9|372
1613963100000|2021-02-22 03:05:00|29597.5|29547.5|29605.1|29555.1|29607.4|29557.4|29595.7|29545.7|396
1613963400000|2021-02-22 03:10:00|29604.7|29554.7|29601.9|29551.9|29606.4|29556.4|29598.4|29548.4|380
1613963700000|2021-02-22 03:15:00|29601.7|29551.7|29599.7|29549.7|29604.1|29554.1|29597.3|29547.3|397
1613964000000|2021-02-22 03:20:00|29601.5|29551.5|29602.5|29552.5|29605.4|29555.4|29598.4|29548.4|367
1613964300000|2021-02-22 03:25:00|29602.4|29552.4|29602.9|29552.9|29605.1|29555.1|29599.3|29549.3|353
1613964600000|2021-02-22 03:30:00|29603|29553|29608|29558|29609|29559|29601.4|29551.4|405
1613964900000|2021-02-22 03:35:00|29607.8|29557.8|29602.2|29552.2|29608.4|29558.4|29600|29550|295
1613965200000|2021-02-22 03:40:00|29602|29552|29601.3|29551.3|29606.3|29556.3|29597.5|29547.5|345
1613965500000|2021-02-22 03:45:00|29601.1|29551.1|29600.4|29550.4|29604.7|29554.7|29598|29548|337
1613965800000|2021-02-22 03:50:00|29600.7|29550.7|29606|29556|29606.5|29556.5|29598.4|29548.4|342
1613966100000|2021-02-22 03:55:00|29605.7|29555.7|29598.8|29548.8|29606.8|29556.8|29596.2|29546.2|446
1613966400000|2021-02-22 04:00:00|29599.8|29549.8|29600.3|29550.3|29604.1|29562.3|29582.3|29546|669
1613966700000|2021-02-22 04:05:00|29600.1|29550.1|29583.6|29563.6|29601.9|29563.9|29582.3|29546.3|345
1613967000000|2021-02-22 04:10:00|29598.1|29548.1|29600.2|29550.2|29602.7|29564.7|29582.7|29546.3|287
1613967300000|2021-02-22 04:15:00|29601.2|29551.2|29595.2|29545.2|29601.8|29565|29578.9|29543.4|296
1613967600000|2021-02-22 04:20:00|29595|29545|29597.1|29547.1|29597.8|29559.4|29579.4|29543.6|314
1613967900000|2021-02-22 04:25:00|29596.6|29546.6|29595.3|29545.3|29600.9|29563|29579.1|29544.5|598
1613968200000|2021-02-22 04:30:00|29595.2|29545.2|29597.7|29547.7|29598.9|29559|29577.6|29542.9|401
1613968500000|2021-02-22 04:35:00|29596.8|29546.8|29596.5|29546.5|29599.5|29558.7|29578.7|29542.1|385
1613968800000|2021-02-22 04:40:00|29597.2|29547.2|29594.6|29544.6|29599.1|29557.9|29576.3|29540.3|361
1613969100000|2021-02-22 04:45:00|29594.5|29544.5|29600.8|29550.8|29604|29554|29593.1|29543.1|410
1613969400000|2021-02-22 04:50:00|29601.1|29551.1|29601.9|29551.9|29605.6|29562.6|29580.8|29547.9|497
1613969700000|2021-02-22 04:55:00|29602.1|29552.1|29601.3|29551.3|29604.5|29565.9|29583.3|29548.2|439
1613970000000|2021-02-22 05:00:00|29601.8|29551.8|29599.7|29549.7|29604.3|29565.4|29584.2|29547.7|464
1613970300000|2021-02-22 05:05:00|29599.8|29549.8|29604.8|29554.8|29607.2|29566.6|29586.6|29548.2|404
1613970600000|2021-02-22 05:10:00|29604.6|29554.6|29603|29553|29606.4|29565.7|29585.1|29549.3|509
1613970900000|2021-02-22 05:15:00|29603.1|29553.1|29601.7|29551.7|29605.7|29563.5|29583.5|29549.5|905
1613971200000|2021-02-22 05:20:00|29601.6|29551.6|29597.2|29547.2|29607.5|29566.1|29585.6|29546|802
1613971500000|2021-02-22 05:25:00|29597.8|29547.8|29595.8|29545.8|29601.5|29560.2|29580.2|29544.9|858
1613971800000|2021-02-22 05:30:00|29595.9|29545.9|29594.6|29544.6|29598.8|29560.9|29579.8|29543|523
1613972100000|2021-02-22 05:35:00|29596.4|29546.4|29598|29548|29601.8|29561.6|29579.4|29542.9|556
1613972400000|2021-02-22 05:40:00|29599.1|29549.1|29599.8|29549.8|29602.3|29552.3|29595.5|29545.5|775
1613972700000|2021-02-22 05:45:00|29599.4|29549.4|29598.7|29548.7|29603.7|29564.5|29581.6|29546|440
1613973000000|2021-02-22 05:50:00|29598.9|29548.9|29601.1|29551.1|29602.9|29564.8|29584.8|29547.8|595
1613973300000|2021-02-22 05:55:00|29601|29551|29604|29554|29605.5|29555.5|29598.4|29548.4|388
1613973600000|2021-02-22 06:00:00|29604.1|29554.1|29600.3|29550.3|29606|29567.6|29586.3|29547.7|383
1613973900000|2021-02-22 06:05:00|29599.3|29549.3|29602.2|29552.2|29605.2|29566.9|29586.9|29549.3|424
1613974200000|2021-02-22 06:10:00|29601|29551|29600|29550|29604.1|29565.1|29583.5|29547.1|439
1613974500000|2021-02-22 06:15:00|29601.1|29551.1|29597.1|29547.1|29603.7|29566.2|29585.6|29545.5|622
1613974800000|2021-02-22 06:20:00|29597|29547|29598.9|29548.9|29603|29565.3|29582.4|29546.6|366
1613975100000|2021-02-22 06:25:00|29599.3|29549.3|29597|29547|29599.7|29562.8|29578.5|29543.8|527
1613975400000|2021-02-22 06:30:00|29596.7|29546.7|29596.6|29546.6|29598.5|29561.8|29578|29542.5|371
1613975700000|2021-02-22 06:35:00|29595.9|29545.9|29600.5|29550.5|29602.5|29562.2|29579.5|29543.8|474
1613976000000|2021-02-22 06:40:00|29600.4|29550.4|29605|29555|29609.2|29568.6|29583.2|29548.2|463
1613976300000|2021-02-22 06:45:00|29604.5|29554.5|29602.4|29552.4|29607.7|29570.4|29586.9|29552.1|395
1613976600000|2021-02-22 06:50:00|29603.2|29553.2|29605.7|29555.7|29609|29571.1|29589.1|29551.4|385
1613976900000|2021-02-22 06:55:00|29605.8|29555.8|29605.2|29555.2|29608.1|29572.4|29588.7|29553.9|295
1613977200000|2021-02-22 07:00:00|29604.9|29554.9|29618|29568|29619.8|29583.6|29589.8|29554.9|625
1613977500000|2021-02-22 07:05:00|29618.3|29568.3|29653.3|29603.3|29654.6|29604.6|29602.4|29565.4|809
1613977800000|2021-02-22 07:10:00|29653.1|29603.1|29657.4|29607.4|29662.2|29612.2|29646.2|29596.2|643
1613978100000|2021-02-22 07:15:00|29657.7|29607.7|29686.8|29636.8|29696.1|29646.1|29657.6|29607.6|742
1613978400000|2021-02-22 07:20:00|29687.2|29637.2|29710|29660|29716.5|29676|29681|29635.3|832
1613978700000|2021-02-22 07:25:00|29694.1|29674.1|29715|29665|29723.8|29686.8|29693.8|29647.1|797
1613979000000|2021-02-22 07:30:00|29715.1|29665.1|29694|29674|29718.8|29685.6|29693.5|29658.5|653
1613979300000|2021-02-22 07:35:00|29694.6|29674.6|29684.9|29664.9|29710|29674.7|29683.5|29649.8|574
1613979600000|2021-02-22 07:40:00|29685.4|29665.4|29682.4|29662.4|29697.6|29670.2|29672.1|29621.6|551
1613979900000|2021-02-22 07:45:00|29682|29662|29693.5|29673.5|29711.2|29681.1|29680.7|29643|757
1613980200000|2021-02-22 07:50:00|29692.8|29672.8|29695.2|29675.2|29718.2|29685.6|29688.9|29665.2|645
1613980500000|2021-02-22 07:55:00|29694.7|29674.7|29699.8|29649.8|29711.9|29679|29683.6|29647.4|613
1613980800000|2021-02-22 08:00:00|29700.3|29650.3|29656.8|29606.8|29702|29668.2|29652.3|29602.3|679
1613981100000|2021-02-22 08:05:00|29658.1|29608.1|29632.2|29612.2|29671.7|29632.7|29629.9|29592.3|714
1613981400000|2021-02-22 08:10:00|29632.3|29612.3|29639.5|29619.5|29659.8|29625.5|29631.6|29595.9|883
1613981700000|2021-02-22 08:15:00|29638.7|29618.7|29660.7|29640.7|29674|29640.8|29638.7|29604.7|775
1613982000000|2021-02-22 08:20:00|29660.3|29640.3|29696.1|29676.1|29705.4|29676.1|29657.9|29635.7|855
1613982300000|2021-02-22 08:25:00|29695.8|29675.8|29710.8|29690.8|29717.1|29690.8|29692.6|29660.2|860
1613982600000|2021-02-22 08:30:00|29710.7|29690.7|29743.9|29723.9|29762.8|29729|29709.5|29679.4|914
1613982900000|2021-02-22 08:35:00|29744.2|29724.2|29740.8|29720.8|29757|29727.7|29735.6|29707|705
1613983200000|2021-02-22 08:40:00|29740.1|29720.1|29742.9|29722.9|29745.9|29725.9|29736.3|29716.3|684
1613983500000|2021-02-22 08:45:00|29743.1|29723.1|29741|29721|29770.7|29738.2|29737.4|29701.3|767
1613983800000|2021-02-22 08:50:00|29740.8|29720.8|29734.6|29714.6|29761.9|29725.3|29725.2|29693.6|712
1613984100000|2021-02-22 08:55:00|29734.3|29714.3|29739.9|29689.9|29750.9|29715.9|29713.8|29669.4|847
1613984400000|2021-02-22 09:00:00|29739.8|29689.8|29718.8|29698.8|29740.1|29707.8|29707.2|29673|862
1613984700000|2021-02-22 09:05:00|29718.1|29698.1|29728.5|29678.5|29742.1|29701.9|29701.9|29672.9|930
1613985000000|2021-02-22 09:10:00|29713.3|29693.3|29706.7|29686.7|29732.2|29693.9|29704.8|29671.3|668
1613985300000|2021-02-22 09:15:00|29706.8|29686.8|29702.9|29682.9|29717.2|29697.2|29696.3|29676.3|622
1613985600000|2021-02-22 09:20:00|29700.5|29680.5|29691.9|29671.9|29701.8|29681.8|29688.5|29668.5|593
1613985900000|2021-02-22 09:25:00|29692|29672|29682.2|29662.2|29697.2|29673.1|29667.4|29631.6|616
1613986200000|2021-02-22 09:30:00|29682.3|29662.3|29677.3|29657.3|29706|29674.8|29674.8|29641|741
1613986500000|2021-02-22 09:35:00|29676.9|29656.9|29668.1|29648.1|29678.5|29658.5|29666.9|29646.9|773
1613986800000|2021-02-22 09:40:00|29668.2|29648.2|29679.5|29659.5|29683.6|29663.6|29667.7|29647.7|641
1613987100000|2021-02-22 09:45:00|29679.4|29659.4|29686.4|29666.4|29696.7|29667.2|29676.4|29644|614
1613987400000|2021-02-22 09:50:00|29686.6|29666.6|29696.4|29676.4|29708.9|29678.7|29684.6|29656.5|625
1613987700000|2021-02-22 09:55:00|29696.6|29676.6|29678.6|29658.6|29709.1|29681.2|29676.6|29656.6|665
1613988000000|2021-02-22 10:00:00|29678.3|29658.3|29653|29633|29681.2|29658.6|29652.7|29620.7|618
1613988300000|2021-02-22 10:05:00|29652.9|29632.9|29655.1|29635.1|29660.2|29640.2|29650.9|29630.9|529
1613988600000|2021-02-22 10:10:00|29656.6|29636.6|29648.2|29628.2|29656.6|29636.6|29644.9|29624.9|489
1613988900000|2021-02-22 10:15:00|29648.3|29628.3|29646.5|29626.5|29664.3|29630.8|29645.4|29614.3|431
1613989200000|2021-02-22 10:20:00|29647|29627|29643.5|29623.5|29650.2|29630.2|29641.6|29621.6|473
1613989500000|2021-02-22 10:25:00|29643|29623|29643.7|29623.7|29645.6|29625.6|29636.3|29616.3|424
1613989800000|2021-02-22 10:30:00|29644.6|29624.6|29629.3|29609.3|29653.2|29625.5|29628.6|29597.9|487
1613990100000|2021-02-22 10:35:00|29629.1|29609.1|29620.4|29600.4|29645.8|29611.3|29618.8|29586.5|701
1613990400000|2021-02-22 10:40:00|29621.1|29601.1|29609.1|29589.1|29624.6|29602.5|29602.6|29566.5|698
1613990700000|2021-02-22 10:45:00|29608.8|29588.8|29599.8|29579.8|29625.9|29594.2|29597.2|29558.7|571
1613991000000|2021-02-22 10:50:00|29600.1|29580.1|29606.7|29586.7|29621.2|29589.5|29599.2|29566.3|629
1613991300000|2021-02-22 10:55:00|29606.6|29586.6|29604|29584|29619.4|29586.8|29600.8|29567.2|543
1613991600000|2021-02-22 11:00:00|29604.4|29584.4|29622.8|29572.8|29623.5|29591.8|29602.2|29568.8|533
1613991900000|2021-02-22 11:05:00|29621.2|29571.2|29614.7|29594.7|29635.5|29598.7|29605.2|29569.4|541
1613992200000|2021-02-22 11:10:00|29614.3|29594.3|29598.8|29578.8|29626.9|29597.5|29597.2|29560.2|585
1613992500000|2021-02-22 11:15:00|29598.5|29578.5|29605.7|29585.7|29618.4|29587|29598.5|29563.7|506
1613992800000|2021-02-22 11:20:00|29606|29586|29609.9|29559.9|29622.7|29590.3|29602.6|29558|563
1613993100000|2021-02-22 11:25:00|29608.7|29558.7|29582.7|29562.7|29608.7|29563.2|29566.8|29528.4|753
1613993400000|2021-02-22 11:30:00|29582.8|29562.8|29578.1|29558.1|29598.1|29567|29578.1|29545.8|607
1613993700000|2021-02-22 11:35:00|29577.8|29557.8|29577.1|29557.1|29590.3|29565|29575.4|29540.3|498
1613994000000|2021-02-22 11:40:00|29577|29557|29585.7|29565.7|29604|29571.9|29567.5|29538.1|550
1613994300000|2021-02-22 11:45:00|29584.7|29564.7|29584.4|29564.4|29601|29569.9|29578.6|29549.5|605
1613994600000|2021-02-22 11:50:00|29586|29566|29596.4|29576.4|29597|29577|29584.3|29564.3|437
1613994900000|2021-02-22 11:55:00|29596.3|29576.3|29594.7|29574.7|29608.8|29582.8|29591.1|29558.8|566
1613995200000|2021-02-22 12:00:00|29594.6|29574.6|29581.7|29561.7|29609.4|29577.8|29573.9|29540.4|851
1613995500000|2021-02-22 12:05:00|29581.8|29561.8|29588.8|29568.8|29598.2|29570.1|29576.4|29546.9|577
1613995800000|2021-02-22 12:10:00|29586.6|29566.6|29583|29563|29599.5|29567.7|29581.2|29549.5|484
1613996100000|2021-02-22 12:15:00|29582.8|29562.8|29576.5|29556.5|29593.8|29565.4|29575.4|29543.6|452
1613996400000|2021-02-22 12:20:00|29577|29557|29580.5|29560.5|29582.7|29562.7|29572.6|29552.6|448
1613996700000|2021-02-22 12:25:00|29580.4|29560.4|29589.7|29569.7|29595.4|29575.4|29580.3|29560.3|522
1613997000000|2021-02-22 12:30:00|29589.8|29569.8|29584.3|29564.3|29592|29572|29583.7|29563.7|507
1613997300000|2021-02-22 12:35:00|29584.2|29564.2|29590.6|29570.6|29590.9|29570.9|29582|29562|427
1613997600000|2021-02-22 12:40:00|29590.8|29570.8|29606.6|29586.6|29620.1|29589|29590.8|29566.7|620
1613997900000|2021-02-22 12:45:00|29605.5|29585.5|29603.9|29583.9|29609.4|29589.4|29602|29582|552
1613998200000|2021-02-22 12:50:00|29603.7|29583.7|29590.1|29570.1|29607|29587|29586.7|29566.7|540
1613998500000|2021-02-22 12:55:00|29590.2|29570.2|29590.2|29570.2|29593.2|29573.2|29586.3|29566.3|631
1613998800000|2021-02-22 13:00:00|29589.7|29569.7|29583.7|29563.7|29607|29576.3|29582.7|29557|638
1613999100000|2021-02-22 13:05:00|29583.6|29563.6|29591.8|29571.8|29601.8|29573.3|29583.4|29550.5|550
1613999400000|2021-02-22 13:10:00|29592.4|29572.4|29610.2|29590.2|29629.5|29595.6|29591.9|29567|709
1613999700000|2021-02-22 13:15:00|29608.6|29588.6|29606.9|29586.9|29621.9|29592.6|29601.8|29567.2|693
1614000000000|2021-02-22 13:20:00|29605.2|29585.2|29605|29585|29641.1|29598.5|29603|29571.7|721
1614000300000|2021-02-22 13:25:00|29605.5|29585.5|29612.6|29592.6|29632.4|29599|29604.5|29570.2|648
1614000600000|2021-02-22 13:30:00|29613.1|29593.1|29593|29573|29615.3|29595.3|29592.4|29557.5|732
1614000900000|2021-02-22 13:35:00|29593.2|29573.2|29583.3|29563.3|29607.5|29573.2|29571.1|29531.1|836
1614001200000|2021-02-22 13:40:00|29582.5|29562.5|29559.6|29539.6|29583.1|29563.1|29557.3|29527.6|707
1614001500000|2021-02-22 13:45:00|29559.7|29539.7|29551.9|29501.9|29568.5|29543.7|29546.9|29499.2|763
1614001800000|2021-02-22 13:50:00|29552.6|29502.6|29544.6|29524.6|29566.5|29532.5|29529.8|29495.2|816
1614002100000|2021-02-22 13:55:00|29544.4|29524.4|29550.1|29530.1|29562.5|29534.9|29539.1|29505.6|708
1614002400000|2021-02-22 14:00:00|29550|29530|29592.8|29542.8|29594.1|29556.4|29543.8|29508.1|797
1614002700000|2021-02-22 14:05:00|29594.6|29544.6|29584.8|29564.8|29602.3|29570.3|29576.9|29541|666
1614003000000|2021-02-22 14:10:00|29584.6|29564.6|29584.4|29564.4|29588.3|29568.3|29575.6|29555.6|708
1614003300000|2021-02-22 14:15:00|29584.8|29564.8|29599.7|29579.7|29616.8|29582.9|29578.5|29545.4|838
1614003600000|2021-02-22 14:20:00|29599.9|29579.9|29595.7|29575.7|29620.1|29585.7|29591.6|29553.8|806
1614003900000|2021-02-22 14:25:00|29595.6|29575.6|29592.8|29572.8|29614.1|29580.5|29589.6|29552.9|607
1614004200000|2021-02-22 14:30:00|29592.5|29572.5|29630|29580|29631.3|29594.8|29587.8|29552.2|712
1614004500000|2021-02-22 14:35:00|29630.4|29580.4|29623.2|29573.2|29643.6|29604.5|29606|29556.8|761
1614004800000|2021-02-22 14:40:00|29623.8|29573.8|29613.3|29563.3|29631|29590.5|29596.9|29557.2|704
1614005100000|2021-02-22 14:45:00|29612.9|29562.9|29607.2|29557.2|29622.3|29586.3|29588.5|29551.5|705
1614005400000|2021-02-22 14:50:00|29604|29554|29595.5|29545.5|29611.9|29580.2|29578.8|29545.5|839
1614005700000|2021-02-22 14:55:00|29581.2|29561.2|29575.8|29555.8|29598.3|29565.4|29572.3|29537.7|781
1614006000000|2021-02-22 15:00:00|29576.5|29556.5|29579.8|29529.8|29596|29562.4|29557.6|29523.6|898
1614006300000|2021-02-22 15:05:00|29564.1|29544.1|29573.6|29553.6|29589.2|29554.8|29562.4|29528.7|880
1614006600000|2021-02-22 15:10:00|29589.9|29539.9|29553.7|29533.7|29595.2|29560.5|29550.2|29516.7|886
1614006900000|2021-02-22 15:15:00|29556.6|29536.6|29565.8|29545.8|29581.4|29549.3|29553.1|29522.3|906
1614007200000|2021-02-22 15:20:00|29567.8|29547.8|29567.7|29547.7|29587.8|29554.5|29559.4|29524.8|845
1614007500000|2021-02-22 15:25:00|29567.3|29547.3|29560.9|29540.9|29581.4|29549|29559|29523.8|788
1614007800000|2021-02-22 15:30:00|29561|29541|29573.9|29553.9|29589.4|29555|29555.9|29524.2|849
1614008100000|2021-02-22 15:35:00|29572.8|29552.8|29571.5|29551.5|29590.5|29556|29565.2|29530.3|830
1614008400000|2021-02-22 15:40:00|29571|29551|29569.2|29549.2|29594.3|29559.6|29568.5|29534.4|780
1614008700000|2021-02-22 15:45:00|29569.1|29549.1|29575.5|29555.5|29600.6|29566.9|29568.9|29534.7|733
1614009000000|2021-02-22 15:50:00|29575.4|29555.4|29597.4|29577.4|29607.3|29579|29575.4|29543|718
1614009300000|2021-02-22 15:55:00|29597.7|29577.7|29593.3|29573.3|29623.7|29590.9|29588.7|29555|932
1614009600000|2021-02-22 16:00:00|29594.7|29574.7|29579.8|29559.8|29616.5|29582.3|29578.8|29543|858
1614009900000|2021-02-22 16:05:00|29579.6|29559.6|29593.9|29543.9|29608.6|29574.1|29575|29540.9|644
1614010200000|2021-02-22 16:10:00|29594|29544|29573|29553|29599.3|29565.5|29572.7|29538|653
1614010500000|2021-02-22 16:15:00|29573.1|29553.1|29591.2|29541.2|29603.3|29567.6|29572.2|29536.5|589
1614010800000|2021-02-22 16:20:00|29590.8|29540.8|29569.5|29549.5|29599.3|29565.6|29569.4|29535.3|566
1614011100000|2021-02-22 16:25:00|29570.5|29550.5|29573.4|29523.4|29584.3|29550.7|29557.7|29520.9|771
1614011400000|2021-02-22 16:30:00|29572.3|29522.3|29558.3|29538.3|29578.9|29542.9|29554.6|29517.7|682
1614011700000|2021-02-22 16:35:00|29558.2|29538.2|29556.2|29536.2|29578|29543|29553.7|29518.6|709
1614012000000|2021-02-22 16:40:00|29556.5|29536.5|29550.2|29530.2|29570|29538.2|29548|29512.6|523
1614012300000|2021-02-22 16:45:00|29550.5|29530.5|29546|29526|29562.4|29530.5|29540.9|29505.2|676
1614012600000|2021-02-22 16:50:00|29546.1|29526.1|29549.5|29529.5|29566.9|29530|29542.5|29507.8|543
1614012900000|2021-02-22 16:55:00|29549.7|29529.7|29558.4|29508.4|29574|29532.5|29549.3|29504.2|603
1614013200000|2021-02-22 17:00:00|29558.6|29508.6|29547|29527|29566.1|29527.5|29539.9|29503.6|752
1614013500000|2021-02-22 17:05:00|29547.3|29527.3|29531.9|29511.9|29563.6|29527.3|29530.6|29494.4|610
1614013800000|2021-02-22 17:10:00|29544.9|29494.9|29537.2|29517.2|29555.4|29519.7|29526.1|29491.9|705
1614014100000|2021-02-22 17:15:00|29535.1|29515.1|29535.1|29515.1|29553.2|29517.8|29531.8|29493.9|571
1614014400000|2021-02-22 17:20:00|29534.8|29514.8|29539.4|29489.4|29550.7|29515.2|29523|29485.1|641
1614014700000|2021-02-22 17:25:00|29539.1|29489.1|29535.4|29485.4|29542.5|29507.6|29520.1|29481.4|551
1614015000000|2021-02-22 17:30:00|29536.2|29486.2|29520.2|29500.2|29539.2|29503.8|29515.8|29480.9|556
1614015300000|2021-02-22 17:35:00|29520|29500|29530.9|29480.9|29536.1|29501.4|29512.5|29476.3|524
1614015600000|2021-02-22 17:40:00|29531.5|29481.5|29518.7|29498.7|29535.7|29500.7|29514.2|29478|511
1614015900000|2021-02-22 17:45:00|29517.8|29497.8|29515|29495|29535.8|29498.9|29510.8|29474.5|536
1614016200000|2021-02-22 17:50:00|29515.4|29495.4|29512.1|29492.1|29532.6|29498|29509.9|29475|500
1614016500000|2021-02-22 17:55:00|29512.3|29492.3|29515.9|29495.9|29536.8|29500.2|29510.9|29475.6|517
1614016800000|2021-02-22 18:00:00|29516.7|29496.7|29512.6|29492.6|29531.8|29497.4|29508.3|29471.5|504
1614017100000|2021-02-22 18:05:00|29512.2|29492.2|29509.4|29489.4|29529.5|29495.5|29505.8|29474|419
1614017400000|2021-02-22 18:10:00|29510.4|29490.4|29525.1|29475.1|29528|29493.8|29508.8|29472.8|374
1614017700000|2021-02-22 18:15:00|29524.9|29474.9|29528.9|29478.9|29531.8|29496|29504.2|29466.8|425
1614018000000|2021-02-22 18:20:00|29529.5|29479.5|29536.2|29486.2|29549|29499|29511.7|29476|468
1614018300000|2021-02-22 18:25:00|29535.7|29485.7|29544.5|29494.5|29548.8|29498.8|29531.9|29481.9|705
1614018600000|2021-02-22 18:30:00|29544.7|29494.7|29535|29485|29545.3|29495.3|29525.8|29475.8|573
1614018900000|2021-02-22 18:35:00|29534.5|29484.5|29522.3|29502.3|29538.7|29502.3|29522.3|29474.3|423
1614019200000|2021-02-22 18:40:00|29522|29502|29532.8|29482.8|29535.7|29502.9|29516|29480.3|352
1614019500000|2021-02-22 18:45:00|29532.7|29482.7|29537.3|29487.3|29538.3|29501|29517.5|29479.8|450
1614019800000|2021-02-22 18:50:00|29535.9|29485.9|29523|29503|29538.6|29503.7|29518.8|29482.5|433
1614020100000|2021-02-22 18:55:00|29523.1|29503.1|29523.3|29503.3|29539.4|29504.4|29518.4|29483.2|489
1614020400000|2021-02-22 19:00:00|29523.2|29503.2|29523.3|29503.3|29542.5|29508.7|29521.7|29485.9|489
1614020700000|2021-02-22 19:05:00|29523.4|29503.4|29522.7|29502.7|29539|29505.6|29518.7|29482.7|379
1614021000000|2021-02-22 19:10:00|29522.3|29502.3|29522.7|29502.7|29541.8|29508|29520.4|29486|385
1614021300000|2021-02-22 19:15:00|29522.3|29502.3|29525|29505|29539.9|29505.7|29520.6|29486.6|303
1614021600000|2021-02-22 19:20:00|29522.9|29502.9|29518.8|29498.8|29539.5|29504.7|29518|29480.5|394
1614021900000|2021-02-22 19:25:00|29518.1|29498.1|29519.6|29499.6|29537.3|29502.5|29516.9|29481.8|400
1614022200000|2021-02-22 19:30:00|29518.6|29498.6|29523.7|29503.7|29537.9|29504.5|29516.9|29482.5|367
1614022500000|2021-02-22 19:35:00|29523.2|29503.2|29520.2|29500.2|29540.5|29505.3|29518.5|29484.5|381
1614022800000|2021-02-22 19:40:00|29520.6|29500.6|29516.4|29496.4|29539.4|29501.6|29515.3|29480.2|307
1614023100000|2021-02-22 19:45:00|29516|29496|29519.5|29499.5|29534.9|29500.3|29515.3|29480.3|251
1614023400000|2021-02-22 19:50:00|29519.6|29499.6|29523.6|29503.6|29541.4|29506|29515.3|29480.7|370
1614023700000|2021-02-22 19:55:00|29523.5|29503.5|29519.3|29499.3|29538.4|29503.6|29515.5|29481|444
1614024000000|2021-02-22 20:00:00|29519.2|29499.2|29532.7|29512.7|29549|29513.5|29519.2|29485.6|425
1614024300000|2021-02-22 20:05:00|29533|29513|29545.6|29525.6|29563.4|29528.1|29531.1|29496.4|356
1614024600000|2021-02-22 20:10:00|29545.8|29525.8|29566.9|29516.9|29568|29532.7|29543.4|29509.8|406
1614024900000|2021-02-22 20:15:00|29566.8|29516.8|29551.7|29531.7|29567.1|29533.1|29548.2|29513.4|346
1614025200000|2021-02-22 20:20:00|29552.8|29532.8|29573.3|29523.3|29575.4|29539.1|29548.3|29512.8|399
1614025500000|2021-02-22 20:25:00|29573.1|29523.1|29556.2|29536.2|29576|29539.8|29553.8|29519|354
1614025800000|2021-02-22 20:30:00|29572.9|29522.9|29573.4|29523.4|29577|29540.1|29554|29518.4|389
1614026100000|2021-02-22 20:35:00|29573.1|29523.1|29576.4|29526.4|29581.5|29541.7|29557.5|29523.1|342
1614026400000|2021-02-22 20:40:00|29575.8|29525.8|29574.4|29524.4|29582.9|29545|29555.4|29519.2|432
1614026700000|2021-02-22 20:45:00|29558.7|29538.7|29560.2|29540.2|29580.1|29543|29556.3|29520.7|326
1614027000000|2021-02-22 20:50:00|29560.8|29540.8|29576.3|29526.3|29582.2|29544.1|29559.9|29524.5|436
1614027300000|2021-02-22 20:55:00|29576.5|29526.5|29588.9|29538.9|29589.3|29551.7|29564.3|29526.5|554
1614027600000|2021-02-22 21:00:00|29585.2|29535.2|29584.1|29534.1|29589.6|29551.9|29562.7|29525.7|530
1614027900000|2021-02-22 21:05:00|29583.7|29533.7|29568.8|29548.8|29594|29551.1|29567.7|29528.4|355
1614028200000|2021-02-22 21:10:00|29570.3|29550.3|29582.7|29532.7|29587.6|29550.5|29565.6|29527.8|354
1614028500000|2021-02-22 21:15:00|29582.8|29532.8|29584.9|29534.9|29587.1|29537.1|29580.8|29530.8|234
1614028800000|2021-02-22 21:20:00|29585.7|29535.7|29585.9|29535.9|29588.5|29548.2|29567.8|29526.3|322
1614029100000|2021-02-22 21:25:00|29586.6|29536.6|29577.9|29527.9|29587.4|29537.4|29574.9|29524.9|249
1614029400000|2021-02-22 21:30:00|29578|29528|29581.2|29531.2|29585.2|29535.2|29575.2|29525.2|253
1614029700000|2021-02-22 21:35:00|29581.4|29531.4|29582.8|29532.8|29584.7|29534.7|29573.4|29520.6|274
1614030000000|2021-02-22 21:40:00|29582.2|29532.2|29577.2|29527.2|29587.3|29537.3|29570.3|29520.3|381
1614030300000|2021-02-22 21:45:00|29578.4|29528.4|29574.4|29524.4|29580.7|29529|29565.8|29508.8|317
1614030600000|2021-02-22 21:50:00|29574|29522|29568.4|29518.4|29582.3|29527.6|29566.6|29501|298
1614030900000|2021-02-22 21:55:00|29571.3|29510.6|29582.3|29507.2|29583.2|29521.8|29563.8|29497.2|397
1614031200000|2021-02-22 22:00:00|29583.1|29499.7|29582.6|29503.2|29603.9|29507.3|29574.8|29492.1|65
1614031500000|2021-02-22 22:05:00|29594.2|29483.1|29575.8|29503|29594.8|29512|29563.8|29483.1|121
1614031800000|2021-02-22 22:10:00|29573.6|29502.5|29564.5|29501.6|29596.7|29511|29558.4|29486.5|187
1614032100000|2021-02-22 22:15:00|29572|29502.1|29569.6|29494.9|29588.9|29505|29561.6|29483|190
1614032400000|2021-02-22 22:20:00|29571.4|29496.4|29571.8|29496.5|29585.1|29503|29558.7|29481.9|156
1614032700000|2021-02-22 22:25:00|29574.7|29497.8|29572.1|29504|29587.2|29506.1|29559|29473.5|211
1614033000000|2021-02-22 22:30:00|29580.9|29492.1|29569.4|29501.7|29580.9|29504|29555.2|29485.5|424
1614033300000|2021-02-22 22:35:00|29567.6|29502.2|29568.8|29474.3|29570.8|29506.2|29553.6|29465.3|208
1614033600000|2021-02-22 22:40:00|29567.9|29479.2|29558.7|29497.2|29573.6|29506|29550.9|29460.4|303
1614033900000|2021-02-22 22:45:00|29557.9|29501.1|29563|29496.3|29574.2|29504.6|29554.4|29473.4|355
1614034200000|2021-02-22 22:50:00|29562.4|29495.2|29568.1|29505.1|29574.9|29507.5|29553.9|29478.9|294
1614034500000|2021-02-22 22:55:00|29564.4|29504|29569.3|29501|29573.5|29506|29552|29496.7|215
1614034800000|2021-02-22 23:00:00|29571.1|29501.3|29559.7|29509.7|29573.7|29515.5|29553.1|29493.5|409
1614035100000|2021-02-22 23:05:00|29559.8|29509.8|29550.9|29500.9|29563|29513|29547.6|29497.6|483
1614035400000|2021-02-22 23:10:00|29549|29499|29550.6|29500.6|29556.4|29506|29542.8|29492.8|744
1614035700000|2021-02-22 23:15:00|29549.1|29499.1|29556.1|29506.1|29556.6|29506.6|29545.9|29495.9|385
1614036000000|2021-02-22 23:20:00|29553.9|29503.9|29549|29499|29558.2|29508|29543.5|29493.5|768
1614036300000|2021-02-22 23:25:00|29550.4|29500.4|29544.2|29494.2|29554.5|29504.5|29536.3|29486.3|906
1614036600000|2021-02-22 23:30:00|29541.5|29491.5|29540.3|29490.3|29550.7|29500.7|29538.7|29488.7|1011
1614036900000|2021-02-22 23:35:00|29544|29494|29543|29493|29547.4|29497.4|29538.9|29488.9|1020
1614037200000|2021-02-22 23:40:00|29544.9|29494.9|29540.8|29490.8|29547.8|29497.8|29540.4|29490.4|1014
1614037500000|2021-02-22 23:45:00|29542.8|29492.8|29540.5|29490.5|29548.3|29498.3|29539|29489|1041
1614037800000|2021-02-22 23:50:00|29540.3|29490.3|29540.6|29490.6|29548|29498|29539.5|29489.5|823
1614038100000|2021-02-22 23:55:00|29543.5|29493.5|29544.5|29494.5|29549.2|29499.2|29538.6|29488.6|648
1614038400000|2021-02-23 00:00:00|29547.9|29497.9|29546.8|29496.8|29550.7|29500.7|29541.6|29491.6|373
1614038700000|2021-02-23 00:05:00|29546.9|29496.9|29554.6|29504.6|29554.6|29504.6|29542.3|29492.3|331
1614039000000|2021-02-23 00:10:00|29553.8|29503.8|29549.9|29499.9|29553.8|29503.8|29544|29494|326
1614039300000|2021-02-23 00:15:00|29549.8|29499.8|29544.3|29494.3|29549.8|29499.8|29536.7|29486.7|325
1614039600000|2021-02-23 00:20:00|29546|29496|29538.4|29488.4|29546.3|29496.3|29537.1|29487.1|340
1614039900000|2021-02-23 00:25:00|29541.4|29491.4|29543.4|29493.4|29548.8|29498.8|29537.7|29487.7|340
1614040200000|2021-02-23 00:30:00|29543.5|29493.5|29545.3|29495.3|29551.9|29501.9|29543|29493|292
1614040500000|2021-02-23 00:35:00|29548.4|29498.4|29544.9|29494.9|29551.2|29501.2|29539.5|29489.5|341
1614040800000|2021-02-23 00:40:00|29544.1|29494.1|29543.9|29493.9|29549.7|29499.7|29539.4|29489.4|254
1614041100000|2021-02-23 00:45:00|29544.3|29494.3|29536.6|29486.6|29547.3|29497.3|29533.7|29483.7|442
1614041400000|2021-02-23 00:50:00|29541|29491|29528.2|29478.2|29541|29491|29524.9|29474.9|450
1614041700000|2021-02-23 00:55:00|29528|29478|29530.3|29480.3|29535|29485|29522.8|29472.8|369
1614042000000|2021-02-23 01:00:00|29528.5|29478.5|29539.1|29489.1|29540.9|29490.9|29525.9|29475.9|516
1614042300000|2021-02-23 01:05:00|29542.1|29492.1|29543.6|29493.6|29548.4|29498.4|29537.9|29487.9|460
1614042600000|2021-02-23 01:10:00|29545.5|29495.5|29541.4|29491.4|29550.5|29500.5|29539.6|29489.6|354
1614042900000|2021-02-23 01:15:00|29541.7|29491.7|29538.8|29488.8|29547.5|29497.5|29534|29484|357
1614043200000|2021-02-23 01:20:00|29539.1|29489.1|29530.6|29480.6|29542.7|29492.7|29525.6|29475.6|343
1614043500000|2021-02-23 01:25:00|29533.4|29483.4|29532.1|29482.1|29538|29488|29525.9|29475.9|363
1614043800000|2021-02-23 01:30:00|29536.4|29486.4|29535|29485|29537.1|29487.1|29522.3|29472.3|485
1614044100000|2021-02-23 01:35:00|29536.1|29486.1|29528.8|29478.8|29536.6|29486.6|29525.1|29475.1|362
1614044400000|2021-02-23 01:40:00|29527.2|29477.2|29516.7|29466.7|29529.6|29479.6|29515.9|29465.9|350
1614044700000|2021-02-23 01:45:00|29520.9|29470.9|29516.7|29466.7|29522.5|29472.5|29512.8|29462.8|407
1614045000000|2021-02-23 01:50:00|29516.9|29466.9|29518|29468|29527.5|29474|29513.6|29463.6|340
1614045300000|2021-02-23 01:55:00|29518.3|29468.3|29515.9|29465.9|29520.2|29470.2|29512|29462|340
1614045600000|2021-02-23 02:00:00|29516|29466|29518.3|29468.3|29521.3|29471.3|29512.1|29461.7|348
1614045900000|2021-02-23 02:05:00|29518.5|29468.5|29516.1|29466.1|29520.6|29470.6|29512.9|29462.9|324
1614046200000|2021-02-23 02:10:00|29516|29466|29523.3|29473.3|29525.4|29475.4|29514.2|29464.2|371
1614046500000|2021-02-23 02:15:00|29523.7|29473.7|29522.5|29472.5|29524.9|29474.9|29517.3|29466.9|361
1614046800000|2021-02-23 02:20:00|29523.5|29473.5|29520.2|29470.2|29526.1|29476.1|29519.1|29467.6|326
1614047100000|2021-02-23 02:25:00|29520.4|29470.4|29523|29473|29524.1|29474.1|29519|29469|324
1614047400000|2021-02-23 02:30:00|29522.3|29472.3|29519.3|29469.3|29525.2|29475.2|29515.8|29463.7|353
1614047700000|2021-02-23 02:35:00|29522.5|29472.5|29517.3|29467.3|29522.5|29472.5|29515.4|29465.4|276
1614048000000|2021-02-23 02:40:00|29518|29468|29520.9|29470.9|29523.7|29473.7|29515|29465|332
1614048300000|2021-02-23 02:45:00|29520.7|29470.7|29525.9|29475.9|29527.6|29477.6|29517.3|29467.3|301
1614048600000|2021-02-23 02:50:00|29526.2|29476.2|29530.6|29480.6|29531.9|29481.9|29523.5|29473.5|360
1614048900000|2021-02-23 02:55:00|29529.1|29479.1|29528.9|29478.9|29536|29484|29525|29475|483
1614049200000|2021-02-23 03:00:00|29529.2|29479.2|29530.7|29480.7|29533.6|29483.6|29527.3|29477.3|312
1614049500000|2021-02-23 03:05:00|29529.8|29479.8|29534.2|29484.2|29536.5|29486.5|29528.2|29478.2|300
1614049800000|2021-02-23 03:10:00|29534.6|29484.6|29537.5|29487.5|29539.2|29489.2|29532.8|29482.8|339
1614050100000|2021-02-23 03:15:00|29537.4|29487.4|29540.9|29490.9|29542.1|29492.1|29534.8|29484.8|305
1614050400000|2021-02-23 03:20:00|29540.1|29490.1|29539.9|29489.9|29542.3|29492.3|29536.1|29486.1|372
1614050700000|2021-02-23 03:25:00|29539.6|29489.6|29536.8|29486.8|29541.4|29491.4|29533|29483|321
1614051000000|2021-02-23 03:30:00|29536.2|29486.2|29533|29483|29537.7|29487.7|29531.1|29481.1|249
1614051300000|2021-02-23 03:35:00|29532.8|29482.8|29535.7|29485.7|29538.8|29488.8|29532|29482|205
1614051600000|2021-02-23 03:40:00|29536.9|29486.9|29537.7|29487.7|29540|29490|29533.4|29483.4|196
1614051900000|2021-02-23 03:45:00|29538|29488|29537.5|29487.5|29540.2|29490.2|29534.8|29484.8|235
1614052200000|2021-02-23 03:50:00|29537.6|29487.6|29537|29487|29540.3|29490.3|29534.2|29484.2|245
1614052500000|2021-02-23 03:55:00|29536.7|29486.7|29539|29489|29541.8|29491.8|29535.8|29485.8|220
1614052800000|2021-02-23 04:00:00|29541.2|29491.2|29535.9|29485.9|29541.2|29491.2|29534.7|29484.7|214
1614053100000|2021-02-23 04:05:00|29535.7|29485.7|29540|29490|29541.1|29491.1|29534.2|29484.2|287
1614053400000|2021-02-23 04:10:00|29538.3|29488.3|29534|29484|29540.6|29490.6|29533.3|29483.3|218
1614053700000|2021-02-23 04:15:00|29533.9|29483.9|29534|29484|29538.2|29488.2|29531|29481|248
1614054000000|2021-02-23 04:20:00|29533.5|29483.5|29534.3|29484.3|29538.5|29488.5|29531.7|29481.7|229
1614054300000|2021-02-23 04:25:00|29534.4|29484.4|29533.8|29483.8|29536|29486|29531.7|29481.7|189
1614054600000|2021-02-23 04:30:00|29534.4|29484.4|29530.3|29480.3|29535.3|29485.3|29529.6|29479.6|246
1614054900000|2021-02-23 04:35:00|29530.1|29480.1|29529.6|29479.6|29533.3|29483.3|29525.9|29475.9|237
1614055200000|2021-02-23 04:40:00|29529.7|29479.7|29529.3|29479.3|29533.9|29483.9|29525.5|29475.5|384
1614055500000|2021-02-23 04:45:00|29528.9|29478.9|29531.7|29481.7|29534.1|29484.1|29528.5|29478.5|209
1614055800000|2021-02-23 04:50:00|29531.6|29481.6|29530|29480|29537.1|29487.1|29528.6|29478.6|478
1614056100000|2021-02-23 04:55:00|29530.5|29480.5|29524.6|29474.6|29533.6|29483.6|29522.2|29472.2|264
1614056400000|2021-02-23 05:00:00|29524.3|29474.3|29524.1|29474.1|29526|29476|29520.6|29470.6|462
1614056700000|2021-02-23 05:05:00|29524.2|29474.2|29523.6|29473.6|29526.8|29476.8|29517|29467|541
1614057000000|2021-02-23 05:10:00|29523.5|29473.5|29523.6|29473.6|29526.8|29476.8|29521|29471|537
1614057300000|2021-02-23 05:15:00|29523.2|29473.2|29525.2|29475.2|29528.6|29478.6|29521.9|29471.9|549
1614057600000|2021-02-23 05:20:00|29524.7|29474.7|29525.9|29475.9|29527.6|29477.6|29521.5|29471.5|666
1614057900000|2021-02-23 05:25:00|29527.2|29477.2|29524.3|29474.3|29528.3|29478.3|29522.6|29472.6|612
1614058200000|2021-02-23 05:30:00|29524.6|29474.6|29524.5|29474.5|29527.2|29477.2|29521.5|29471.5|402
1614058500000|2021-02-23 05:35:00|29524.6|29474.6|29526.2|29476.2|29528.7|29478.7|29523.2|29473.2|243
1614058800000|2021-02-23 05:40:00|29525.9|29475.9|29528.9|29478.9|29530.2|29480.2|29525.1|29475.1|376
1614059100000|2021-02-23 05:45:00|29528.8|29478.8|29530.4|29480.4|29534|29484|29527.6|29477.6|301
1614059400000|2021-02-23 05:50:00|29528.5|29478.5|29536.8|29486.8|29540.2|29490.2|29528.2|29478.2|622
1614059700000|2021-02-23 05:55:00|29537.3|29487.3|29539.8|29489.8|29542.3|29492.3|29533|29483|482
1614060000000|2021-02-23 06:00:00|29538.7|29488.7|29541.3|29491.3|29545.2|29507.7|29525.5|29486|414
1614060300000|2021-02-23 06:05:00|29541.5|29491.5|29545|29495|29547.4|29510.8|29525.8|29490.2|335
1614060600000|2021-02-23 06:10:00|29545.1|29495.1|29548.8|29498.8|29550.7|29512.8|29532.8|29494.4|353
1614060900000|2021-02-23 06:15:00|29548.4|29498.4|29551|29501|29552.1|29516.1|29533|29497.3|356
1614061200000|2021-02-23 06:20:00|29551.4|29501.4|29555.1|29505.1|29557.2|29514.5|29532.5|29495.5|393
1614061500000|2021-02-23 06:25:00|29554.5|29504.5|29552.7|29502.7|29559.6|29522.1|29539.2|29501.9|435
1614061800000|2021-02-23 06:30:00|29552.8|29502.8|29548.7|29498.7|29554.8|29518.1|29533.4|29497.4|387
1614062100000|2021-02-23 06:35:00|29548.5|29498.5|29549.9|29499.9|29552.3|29516.4|29532.6|29497.5|324
1614062400000|2021-02-23 06:40:00|29550.7|29500.7|29549.9|29499.9|29552.1|29515.6|29533.9|29497.1|359
1614062700000|2021-02-23 06:45:00|29549.8|29499.8|29550.5|29500.5|29553.7|29515.2|29532.9|29497.4|393
1614063000000|2021-02-23 06:50:00|29550.9|29500.9|29545.4|29495.4|29551.9|29516.9|29530.3|29494.1|291
1614063300000|2021-02-23 06:55:00|29545.2|29495.2|29534.4|29484.4|29546.7|29509.3|29526.2|29481.5|419
1614063600000|2021-02-23 07:00:00|29535.4|29485.4|29516.6|29496.6|29541.1|29503.9|29514.4|29479.2|632
1614063900000|2021-02-23 07:05:00|29516.8|29496.8|29546.4|29496.4|29546.4|29512.2|29514.8|29480.5|536
1614064200000|2021-02-23 07:10:00|29544.7|29494.7|29517.2|29497.2|29544.7|29506.6|29516.7|29481.7|513
1614064500000|2021-02-23 07:15:00|29519|29499|29531|29481|29535.4|29500.2|29510.2|29475|618
1614064800000|2021-02-23 07:20:00|29530.1|29480.1|29526.3|29506.3|29541|29506.5|29510.7|29477|496
1614065100000|2021-02-23 07:25:00|29544.3|29494.3|29536.6|29486.6|29544.3|29507.4|29517.2|29483.6|579
1614065400000|2021-02-23 07:30:00|29536.4|29486.4|29516.1|29496.1|29536.7|29502.7|29515.6|29486.2|432
1614065700000|2021-02-23 07:35:00|29516.2|29496.2|29509.6|29489.6|29534|29498.1|29505|29484|498
1614066000000|2021-02-23 07:40:00|29508.9|29488.9|29503.5|29483.5|29512|29492|29501.7|29481.7|468
1614066300000|2021-02-23 07:45:00|29502.9|29482.9|29500.6|29480.6|29507.1|29487.1|29491.8|29471.8|588
1614066600000|2021-02-23 07:50:00|29499.7|29479.7|29510.1|29460.1|29516.1|29485.1|29499.6|29457.2|499
1614066900000|2021-02-23 07:55:00|29510.2|29460.2|29541.6|29491.6|29543.6|29509.3|29510|29460.1|579
1614067200000|2021-02-23 08:00:00|29526.4|29506.4|29555.3|29505.3|29556|29513.8|29517|29492.9|746
1614067500000|2021-02-23 08:05:00|29555.1|29505.1|29565.1|29515.1|29577.8|29537.1|29543.8|29501.8|843
1614067800000|2021-02-23 08:10:00|29565.2|29515.2|29555.5|29535.5|29579.9|29544.5|29548.4|29509.1|643
1614068100000|2021-02-23 08:15:00|29555.8|29535.8|29577|29557|29595.7|29559.5|29554.1|29520.6|625
1614068400000|2021-02-23 08:20:00|29576.4|29556.4|29583.2|29563.2|29598.7|29564.4|29574|29541.3|660
1614068700000|2021-02-23 08:25:00|29581.2|29561.2|29582.8|29562.8|29604.5|29571.6|29573|29538.3|688
1614069000000|2021-02-23 08:30:00|29582.3|29562.3|29593.1|29573.1|29618.4|29581.9|29580.2|29554.8|658
1614069300000|2021-02-23 08:35:00|29592.3|29572.3|29622.3|29572.3|29622.7|29588|29592.3|29565.3|697
1614069600000|2021-02-23 08:40:00|29622.1|29572.1|29597.8|29577.8|29623.9|29590.5|29590|29557.8|656
1614069900000|2021-02-23 08:45:00|29598.6|29578.6|29592.4|29572.4|29605|29585|29592.4|29572.4|620
1614070200000|2021-02-23 08:50:00|29592.6|29572.6|29604.2|29584.2|29609.9|29589.9|29592.4|29572.4|544
1614070500000|2021-02-23 08:55:00|29604.1|29584.1|29594.4|29574.4|29606.1|29586.1|29593.4|29573.4|616
1614070800000|2021-02-23 09:00:00|29594.7|29574.7|29610.6|29590.6|29611.6|29591.6|29593.8|29573.8|630
1614071100000|2021-02-23 09:05:00|29610.5|29590.5|29603.2|29583.2|29612.6|29591.4|29595.1|29562.6|703
1614071400000|2021-02-23 09:10:00|29603.3|29583.3|29607.8|29587.8|29610|29590|29598.5|29578.5|618
1614071700000|2021-02-23 09:15:00|29607.9|29587.9|29604.6|29584.6|29610.2|29590.2|29602.5|29582.5|568
1614072000000|2021-02-23 09:20:00|29604.5|29584.5|29606.4|29586.4|29610.1|29590.1|29602.3|29582.3|652
1614072300000|2021-02-23 09:25:00|29606.8|29586.8|29598.6|29578.6|29611|29591|29597.2|29577.2|643
1614072600000|2021-02-23 09:30:00|29598.3|29578.3|29596.4|29576.4|29601.8|29581.8|29593.6|29573.6|557
1614072900000|2021-02-23 09:35:00|29596.2|29576.2|29592.6|29572.6|29599|29579|29589.2|29569.2|527
1614073200000|2021-02-23 09:40:00|29592.5|29572.5|29605.2|29585.2|29620.3|29591|29591.1|29562.2|739
1614073500000|2021-02-23 09:45:00|29604.4|29584.4|29604.9|29584.9|29619.9|29587.4|29595|29566.1|645
1614073800000|2021-02-23 09:50:00|29605.2|29585.2|29611.7|29591.7|29612.5|29592.5|29598.8|29578.8|672
1614074100000|2021-02-23 09:55:00|29611.8|29591.8|29624.5|29574.5|29634.2|29597.7|29607.9|29573.1|664
1614074400000|2021-02-23 10:00:00|29624.4|29574.4|29589.5|29569.5|29627.1|29590.7|29579.6|29537|802
1614074700000|2021-02-23 10:05:00|29589.3|29569.3|29589.4|29569.4|29606.2|29570.1|29580.9|29551|645
1614075000000|2021-02-23 10:10:00|29589.2|29569.2|29583|29563|29594.2|29574.2|29580.1|29560.1|565
1614075300000|2021-02-23 10:15:00|29583.1|29563.1|29581.4|29561.4|29605.9|29573.9|29577.2|29551.9|679
1614075600000|2021-02-23 10:20:00|29581.2|29561.2|29577.7|29557.7|29591.4|29562.9|29572|29541.4|592
1614075900000|2021-02-23 10:25:00|29593|29543|29573.8|29553.8|29593|29565.2|29573.6|29542.9|631
1614076200000|2021-02-23 10:30:00|29574.2|29554.2|29574.6|29554.6|29582|29562|29573.1|29553.1|571
1614076500000|2021-02-23 10:35:00|29576|29556|29588.4|29568.4|29600.6|29572.3|29574.5|29550.6|681
1614076800000|2021-02-23 10:40:00|29588.6|29568.6|29587.6|29567.6|29597.9|29577.9|29585.3|29565.3|636
1614077100000|2021-02-23 10:45:00|29587.3|29567.3|29573.9|29553.9|29590.3|29570.3|29573.7|29540.1|581
1614077400000|2021-02-23 10:50:00|29573.6|29553.6|29577|29557|29578.9|29558.9|29572.6|29552.6|456
1614077700000|2021-02-23 10:55:00|29576.9|29556.9|29585|29565|29601.6|29567|29576.9|29550|530
1614078000000|2021-02-23 11:00:00|29585.7|29565.7|29590.1|29570.1|29593.9|29573.9|29582.9|29562.9|678
1614078300000|2021-02-23 11:05:00|29590.2|29570.2|29587.1|29567.1|29603.4|29572|29582.9|29553.4|637
1614078600000|2021-02-23 11:10:00|29587.7|29567.7|29578.7|29558.7|29588|29568|29573.9|29553.9|596
1614078900000|2021-02-23 11:15:00|29578.6|29558.6|29585.7|29565.7|29587.4|29567.4|29574.2|29554.2|574
1614079200000|2021-02-23 11:20:00|29586.6|29566.6|29579.5|29559.5|29589.3|29569.3|29575.6|29555.6|575
1614079500000|2021-02-23 11:25:00|29579.9|29559.9|29570.4|29550.4|29580.1|29560.1|29568.6|29548.6|480
1614079800000|2021-02-23 11:30:00|29570.7|29550.7|29570.5|29550.5|29578.5|29558.5|29568.3|29548.3|495
1614080100000|2021-02-23 11:35:00|29570.7|29550.7|29578|29558|29581.1|29561.1|29570|29550|472
1614080400000|2021-02-23 11:40:00|29577.9|29557.9|29561.6|29541.6|29578.6|29558.5|29559.8|29528.6|539
1614080700000|2021-02-23 11:45:00|29562.6|29542.6|29559.6|29539.6|29567.6|29547.6|29556|29536|625
1614081000000|2021-02-23 11:50:00|29561|29541|29538.5|29518.5|29573|29544.6|29536.3|29501.7|586
1614081300000|2021-02-23 11:55:00|29538.9|29518.9|29548.8|29498.8|29553.4|29520|29521.2|29485.9|607
1614081600000|2021-02-23 12:00:00|29549.9|29499.9|29533.6|29513.6|29553.6|29517.8|29525.3|29491|587
1614081900000|2021-02-23 12:05:00|29534.6|29514.6|29524.5|29504.5|29540.5|29520.5|29522.7|29490|552
1614082200000|2021-02-23 12:10:00|29524|29504|29528.4|29508.4|29531.3|29511.3|29522.3|29502.3|543
1614082500000|2021-02-23 12:15:00|29527.3|29507.3|29530|29510|29551.9|29517.2|29526.1|29495.4|563
1614082800000|2021-02-23 12:20:00|29530.2|29510.2|29534.7|29514.7|29540.2|29520.2|29529.4|29509.4|418
1614083100000|2021-02-23 12:25:00|29534.8|29514.8|29530.6|29510.6|29539.7|29519.7|29528|29508|422
1614083400000|2021-02-23 12:30:00|29530.5|29510.5|29533.1|29513.1|29534.5|29514.5|29525|29505|510
1614083700000|2021-02-23 12:35:00|29532.3|29512.3|29538.1|29518.1|29540.7|29520.7|29530.5|29510.5|476
1614084000000|2021-02-23 12:40:00|29538.7|29518.7|29540.1|29520.1|29543.8|29523.8|29537.4|29517.4|534
1614084300000|2021-02-23 12:45:00|29541.5|29521.5|29549.4|29529.4|29574.3|29535|29539.7|29512.9|534
1614084600000|2021-02-23 12:50:00|29549.3|29529.3|29548.5|29528.5|29563.8|29533.9|29545.1|29512|492
1614084900000|2021-02-23 12:55:00|29549.1|29529.1|29582.9|29521.4|29596.8|29558.7|29546.9|29518.5|842
1614085200000|2021-02-23 13:00:00|29580.9|29522.7|29572.2|29552.2|29617.1|29552.4|29566.4|29510.6|728
1614085500000|2021-02-23 13:05:00|29571.4|29551.4|29569.5|29549.5|29587.2|29552.5|29564.8|29527.7|688
1614085800000|2021-02-23 13:10:00|29570.4|29550.4|29587.2|29567.2|29606.7|29569.7|29565|29529.7|786
1614086100000|2021-02-23 13:15:00|29586.5|29566.5|29581.4|29561.4|29607.5|29574.1|29578|29546.4|630
1614086400000|2021-02-23 13:20:00|29582.1|29562.1|29588.4|29538.4|29599.7|29566.2|29578.9|29532.6|732
1614086700000|2021-02-23 13:25:00|29587.5|29537.5|29580.2|29530.2|29590.3|29547|29567|29529.1|554
1614087000000|2021-02-23 13:30:00|29580.3|29530.3|29589.8|29539.8|29592.7|29542.7|29578.7|29528.7|671
1614087300000|2021-02-23 13:35:00|29588.6|29538.6|29578.8|29528.8|29598.3|29548.3|29578.3|29528.3|680
1614087600000|2021-02-23 13:40:00|29579.3|29529.3|29574.3|29524.3|29585.3|29535.3|29557.7|29507.7|669
1614087900000|2021-02-23 13:45:00|29574.8|29524.8|29561.6|29511.6|29574.8|29531|29545.8|29510.4|534
1614088200000|2021-02-23 13:50:00|29561.5|29511.5|29542|29492|29562.2|29525.1|29531.8|29488.7|648
1614088500000|2021-02-23 13:55:00|29542.5|29492.5|29545.6|29495.6|29552.4|29510.7|29527.4|29489.9|715
1614088800000|2021-02-23 14:00:00|29546.8|29496.8|29542.1|29522.1|29556.2|29523.6|29534.5|29494.2|698
1614089100000|2021-02-23 14:05:00|29541.9|29521.9|29544.5|29524.5|29560.3|29528.3|29538.5|29508|588
1614089400000|2021-02-23 14:10:00|29544.2|29524.2|29530.9|29510.9|29556.5|29524.6|29528.9|29495.3|552
1614089700000|2021-02-23 14:15:00|29530.5|29510.5|29531.7|29481.7|29544.7|29514.4|29514.3|29476.4|501
1614090000000|2021-02-23 14:20:00|29532|29482|29509.3|29459.3|29532|29492.7|29493.8|29458.4|564
1614090300000|2021-02-23 14:25:00|29509.5|29459.5|29493.1|29473.1|29513.5|29480.9|29492.5|29459.3|563
1614090600000|2021-02-23 14:30:00|29494|29474|29510.6|29490.6|29525.4|29491.9|29484.9|29458.1|660
1614090900000|2021-02-23 14:35:00|29510.8|29490.8|29533.7|29513.7|29550.9|29515.9|29508.3|29477.5|695
1614091200000|2021-02-23 14:40:00|29533.3|29513.3|29556.2|29536.2|29572.5|29536.9|29531.7|29488|765
1614091500000|2021-02-23 14:45:00|29556.1|29536.1|29585|29565|29607.2|29570.7|29555.5|29523.2|710
1614091800000|2021-02-23 14:50:00|29585.3|29565.3|29573.6|29553.6|29606.5|29571.4|29573|29546|708
1614092100000|2021-02-23 14:55:00|29573.5|29553.5|29564.4|29514.4|29587|29553.8|29541.8|29507|639
1614092400000|2021-02-23 15:00:00|29564.5|29514.5|29563.1|29543.1|29585.7|29550.1|29549.4|29512.8|722
1614092700000|2021-02-23 15:05:00|29563.9|29543.9|29554.3|29504.3|29582.1|29549.2|29546.1|29501.6|752
1614093000000|2021-02-23 15:10:00|29554.2|29504.2|29528.8|29508.8|29558.1|29511.9|29512.6|29475.5|771
1614093300000|2021-02-23 15:15:00|29529|29509|29542.3|29522.3|29565|29532.3|29528.3|29499.9|709
1614093600000|2021-02-23 15:20:00|29542|29522|29527|29507|29561|29530.8|29523.3|29488.9|703
1614093900000|2021-02-23 15:25:00|29526.3|29506.3|29509.7|29489.7|29542.9|29515.2|29508.6|29487.1|667
1614094200000|2021-02-23 15:30:00|29509.5|29489.5|29498.6|29478.6|29518.7|29490.4|29494.9|29453.9|674
1614094500000|2021-02-23 15:35:00|29498.8|29478.8|29513.9|29463.9|29517.3|29482.7|29486.5|29450.5|648
1614094800000|2021-02-23 15:40:00|29514.4|29464.4|29494.1|29474.1|29515.3|29482|29488.6|29457.9|649
1614095100000|2021-02-23 15:45:00|29494|29474|29503.5|29483.5|29515.3|29483.7|29488.8|29453.9|627
1614095400000|2021-02-23 15:50:00|29503.8|29483.8|29508.2|29488.2|29530.6|29494.9|29498.3|29471.6|609
1614095700000|2021-02-23 15:55:00|29508.3|29488.3|29502.9|29482.9|29535.7|29502.4|29501.8|29474.2|661
1614096000000|2021-02-23 16:00:00|29503.1|29483.1|29476.8|29456.8|29514.4|29484|29474.9|29439.8|677
1614096300000|2021-02-23 16:05:00|29477.2|29457.2|29495.4|29475.4|29514.1|29482.3|29476.5|29443.8|615
1614096600000|2021-02-23 16:10:00|29494.8|29474.8|29503.5|29483.5|29523.4|29489.5|29492.7|29458.6|596
1614096900000|2021-02-23 16:15:00|29516.9|29466.9|29504.8|29484.8|29523.3|29489.7|29499|29463.1|543
1614097200000|2021-02-23 16:20:00|29506.2|29486.2|29505.9|29485.9|29528.2|29496.5|29503.1|29469.3|535
1614097500000|2021-02-23 16:25:00|29503.7|29483.7|29508.3|29488.3|29525.9|29492|29501.8|29470|522
1614097800000|2021-02-23 16:30:00|29507.3|29487.3|29509.5|29489.5|29528.6|29495|29504.2|29470.5|589
1614098100000|2021-02-23 16:35:00|29508.9|29488.9|29517.3|29497.3|29534.5|29501.4|29507.8|29473.7|524
1614098400000|2021-02-23 16:40:00|29515.3|29495.3|29534.5|29484.5|29536|29502.2|29512.6|29476.8|607
1614098700000|2021-02-23 16:45:00|29534.4|29484.4|29542.1|29492.1|29546.1|29496.1|29533.8|29483.8|543
1614099000000|2021-02-23 16:50:00|29542.7|29492.7|29546.6|29496.6|29547.9|29513.4|29528.4|29490.4|488
1614099300000|2021-02-23 16:55:00|29547.5|29497.5|29564.2|29514.2|29564.2|29524.2|29532.3|29496.4|511
1614099600000|2021-02-23 17:00:00|29564.4|29514.4|29558.5|29508.5|29565|29515|29553.4|29503.4|582
1614099900000|2021-02-23 17:05:00|29557.7|29507.7|29558.4|29508.4|29563.6|29523.2|29543.2|29504.6|542
1614100200000|2021-02-23 17:10:00|29558.3|29508.3|29555.8|29505.8|29562.3|29512.3|29554.1|29504.1|586
1614100500000|2021-02-23 17:15:00|29556.1|29506.1|29550.4|29500.4|29560.6|29510.6|29549.3|29499.3|626
1614100800000|2021-02-23 17:20:00|29550.5|29500.5|29550.3|29500.3|29557.4|29507.4|29549.3|29499.3|476
1614101100000|2021-02-23 17:25:00|29550.5|29500.5|29545.8|29495.8|29553.1|29510.9|29530.9|29490.6|529
1614101400000|2021-02-23 17:30:00|29545.5|29495.5|29532.8|29512.8|29549.7|29513.5|29526.3|29490.1|493
1614101700000|2021-02-23 17:35:00|29532.6|29512.6|29559.3|29509.3|29563.4|29527.2|29532.3|29497.1|616
1614102000000|2021-02-23 17:40:00|29558.7|29508.7|29555.3|29505.3|29561.6|29526.6|29537.5|29503.8|577
1614102300000|2021-02-23 17:45:00|29554.8|29504.8|29550.3|29500.3|29561.3|29523.7|29534.9|29497.6|614
1614102600000|2021-02-23 17:50:00|29552|29502|29538.2|29518.2|29556.3|29519.2|29533.1|29498.2|527
1614102900000|2021-02-23 17:55:00|29537.2|29517.2|29554.6|29504.6|29555.1|29521|29529.9|29493.1|675
1614103200000|2021-02-23 18:00:00|29555|29505|29547.6|29497.6|29558.5|29523.6|29538.3|29496.5|682
1614103500000|2021-02-23 18:05:00|29547.3|29497.3|29550.5|29500.5|29556|29519|29537.3|29495.2|623
1614103800000|2021-02-23 18:10:00|29551.8|29501.8|29545.8|29495.8|29552.4|29516.2|29531.2|29493|500
1614104100000|2021-02-23 18:15:00|29546.6|29496.6|29544.6|29494.6|29551.3|29513.4|29532.5|29490.9|619
1614104400000|2021-02-23 18:20:00|29544.9|29494.9|29539.6|29489.6|29546.7|29496.7|29538.2|29488.2|495
1614104700000|2021-02-23 18:25:00|29539|29489|29543|29493|29544.5|29494.5|29534.8|29484.8|503
1614105000000|2021-02-23 18:30:00|29542.7|29492.7|29543.5|29493.5|29548.2|29510.1|29529.8|29488|505
1614105300000|2021-02-23 18:35:00|29543.6|29493.6|29537.4|29487.4|29545.5|29506.9|29526.9|29482.9|518
1614105600000|2021-02-23 18:40:00|29535.9|29485.9|29546.6|29496.6|29549|29499|29534.9|29484.9|584
1614105900000|2021-02-23 18:45:00|29545.1|29495.1|29543.6|29493.6|29548.7|29512.6|29527.9|29491.3|551
1614106200000|2021-02-23 18:50:00|29544|29494|29538.8|29488.8|29545.2|29503.3|29522.7|29486.6|600
1614106500000|2021-02-23 18:55:00|29539.1|29489.1|29533.5|29483.5|29541.3|29504.9|29522.8|29480.3|571
1614106800000|2021-02-23 19:00:00|29532.4|29482.4|29532.8|29482.8|29536.9|29501|29514|29479.1|489
1614107100000|2021-02-23 19:05:00|29532.2|29482.2|29535.8|29485.8|29537.6|29499.1|29515.1|29479.4|415
1614107400000|2021-02-23 19:10:00|29535|29485|29535|29485|29541.8|29505.3|29517.5|29482.8|369
1614107700000|2021-02-23 19:15:00|29534.4|29484.4|29532.9|29482.9|29537.9|29501.7|29515.5|29481.7|338
1614108000000|2021-02-23 19:20:00|29535.2|29485.2|29527.1|29477.1|29538.5|29496.9|29515.4|29477|384
1614108300000|2021-02-23 19:25:00|29526.5|29476.5|29529.5|29479.5|29536.5|29496.6|29513.6|29474.8|596
1614108600000|2021-02-23 19:30:00|29529.9|29479.9|29539.7|29489.7|29542.7|29493.7|29512.3|29475.4|592
1614108900000|2021-02-23 19:35:00|29540.4|29490.4|29547.2|29497.2|29547.2|29504.9|29521.7|29486|528
1614109200000|2021-02-23 19:40:00|29546.5|29496.5|29548.5|29498.5|29551.4|29513.1|29531.3|29494|489
1614109500000|2021-02-23 19:45:00|29548|29498|29555.4|29505.4|29559|29520.7|29536.6|29497|469
1614109800000|2021-02-23 19:50:00|29554.4|29504.4|29558.7|29508.7|29562.5|29524.1|29537.5|29503.3|406
1614110100000|2021-02-23 19:55:00|29558.2|29508.2|29557|29507|29565|29525.1|29538.8|29504.5|514
1614110400000|2021-02-23 20:00:00|29557.8|29507.8|29544.7|29524.7|29567.4|29528.1|29541.1|29506.3|446
1614110700000|2021-02-23 20:05:00|29544.1|29524.1|29543.7|29523.7|29565.9|29528.4|29540.2|29502.6|321
1614111000000|2021-02-23 20:10:00|29544|29524|29554.5|29504.5|29560.5|29524.4|29536.2|29501.3|334
1614111300000|2021-02-23 20:15:00|29553|29503|29537.8|29517.8|29556.5|29519.6|29533.4|29500.9|281
1614111600000|2021-02-23 20:20:00|29537.4|29517.4|29535.2|29515.2|29555.5|29519.5|29531|29499.2|324
1614111900000|2021-02-23 20:25:00|29535.5|29515.5|29546|29496|29554.4|29519.4|29526.3|29494.1|412
1614112200000|2021-02-23 20:30:00|29547|29497|29547.3|29497.3|29552.2|29512.1|29531.1|29493.7|403
1614112500000|2021-02-23 20:35:00|29546.6|29496.6|29545.2|29495.2|29552.4|29512.6|29529|29493.5|458
1614112800000|2021-02-23 20:40:00|29546.4|29496.4|29549.5|29499.5|29554.9|29517.5|29527.7|29492.8|415
1614113100000|2021-02-23 20:45:00|29547.2|29497.2|29524.9|29474.9|29549.9|29499.9|29519.1|29469.1|466
1614113400000|2021-02-23 20:50:00|29519|29469|29539.3|29489.3|29547.5|29497.5|29519|29469|524
1614113700000|2021-02-23 20:55:00|29539.1|29489.1|29538.7|29488.7|29544.9|29494.9|29533|29483|552
1614114000000|2021-02-23 21:00:00|29538.9|29488.9|29544.4|29494.4|29549.1|29499.1|29538.1|29488.1|642
1614114300000|2021-02-23 21:05:00|29545.4|29495.4|29544.4|29494.4|29550.9|29500.9|29539.5|29489.5|804
1614114600000|2021-02-23 21:10:00|29545.3|29495.3|29547.8|29497.8|29549|29499|29539.4|29489.4|468
1614114900000|2021-02-23 21:15:00|29547.7|29497.7|29551.3|29501.3|29555.6|29505.6|29543.3|29493.3|413
1614115200000|2021-02-23 21:20:00|29551.2|29501.2|29555|29505|29557.6|29514|29533.7|29500.2|290
1614115500000|2021-02-23 21:25:00|29554.8|29504.8|29556.3|29506.3|29561|29511|29550.9|29500.9|319
1614115800000|2021-02-23 21:30:00|29554.1|29504.1|29548.6|29498.6|29557.1|29507.1|29545.8|29495.8|281
1614116100000|2021-02-23 21:35:00|29549.6|29499.6|29546.2|29496.2|29551|29501|29542.8|29492.8|183
1614116400000|2021-02-23 21:40:00|29547.2|29497.2|29553|29503|29564|29510|29544.5|29494.5|515
1614116700000|2021-02-23 21:45:00|29557.5|29497.9|29552.5|29502.5|29558.1|29508.1|29545.8|29495.8|349
1614117000000|2021-02-23 21:50:00|29552.9|29502.9|29549.2|29499|29564.1|29505.9|29545.7|29482.8|917
1614117300000|2021-02-23 21:55:00|29550.2|29500.2|29544.9|29494.9|29570.4|29503.4|29541|29484.9|778
1614117600000|2021-02-23 22:00:00|29543.4|29492.6|29601.8|29492.6|29602.6|29492.8|29543.4|29477.7|51
1614117900000|2021-02-23 22:05:00|29612.6|29495.6|29594.7|29511|29613.8|29511|29587.2|29479.8|171
1614118200000|2021-02-23 22:10:00|29595.4|29493.7|29603.1|29486.1|29608.6|29511|29577.2|29476.3|194
1614118500000|2021-02-23 22:15:00|29603.8|29486.8|29581.1|29494.5|29606.1|29509|29575.6|29480|190
1614118800000|2021-02-23 22:20:00|29578.5|29490.9|29599.1|29489.5|29603.7|29508|29574.9|29477.7|129
1614119100000|2021-02-23 22:25:00|29597.6|29493.6|29610.9|29497.4|29618.4|29507|29573.4|29476.8|245
1614119400000|2021-02-23 22:30:00|29611.6|29496.8|29546.6|29496.6|29611.6|29514|29546.6|29474.2|340
1614119700000|2021-02-23 22:35:00|29546.8|29496.8|29554.1|29491.3|29565.1|29497.5|29545.8|29484.5|206
1614120000000|2021-02-23 22:40:00|29553.5|29490.5|29558.1|29501.8|29570|29501.8|29541.6|29484.2|237
1614120300000|2021-02-23 22:45:00|29551.7|29499.7|29544.3|29493|29565.9|29499.7|29540.1|29483.7|249
1614120600000|2021-02-23 22:50:00|29544.9|29492|29542.8|29489.5|29556.5|29493.5|29540.9|29488.5|616
1614120900000|2021-02-23 22:55:00|29540.2|29489.2|29560.6|29493|29566.7|29500.4|29539.8|29483.1|440
1614121200000|2021-02-23 23:00:00|29562.5|29496.1|29554.7|29504.7|29567|29506|29547|29487.3|602
1614121500000|2021-02-23 23:05:00|29554.8|29504.8|29554.7|29504.7|29556.4|29506.4|29550.3|29496.9|427
1614121800000|2021-02-23 23:10:00|29555|29505|29559.6|29509.6|29564.3|29513.5|29548|29496.9|465
1614122100000|2021-02-23 23:15:00|29559.2|29509.2|29560.1|29510.1|29573.4|29520.1|29555.9|29503.4|616
1614122400000|2021-02-23 23:20:00|29559.7|29509.7|29556.5|29506.5|29569.6|29513|29547.4|29496.8|651
1614122700000|2021-02-23 23:25:00|29556.6|29506.6|29559.8|29509.8|29566.8|29516.8|29554.6|29499.7|631
1614123000000|2021-02-23 23:30:00|29560|29510|29539.6|29489.4|29560.8|29510.8|29537.5|29487.5|701
1614123300000|2021-02-23 23:35:00|29540.3|29488.4|29540.8|29490.8|29545.8|29495.8|29536.7|29481|433
1614123600000|2021-02-23 23:40:00|29542.7|29492.7|29543.5|29493.5|29550.6|29500.6|29538.2|29486.1|465
1614123900000|2021-02-23 23:45:00|29543.9|29493.9|29548.6|29498.6|29551.8|29501|29542|29489.6|652
1614124200000|2021-02-23 23:50:00|29547.9|29497.9|29546.4|29496.4|29550.6|29500.6|29541.6|29490.9|434
1614124500000|2021-02-23 23:55:00|29546.8|29496.2|29548.2|29498.2|29552.2|29502.2|29542.9|29491.1|589
1614124800000|2021-02-24 00:00:00|29549.8|29499.8|29552|29502|29557.3|29506.5|29545.1|29494.1|590
1614125100000|2021-02-24 00:05:00|29553.2|29503.2|29544.9|29494.9|29556.6|29505.4|29541.8|29490|590
1614125400000|2021-02-24 00:10:00|29543.1|29493.1|29538.2|29488.2|29554|29497.3|29537.9|29486|409
1614125700000|2021-02-24 00:15:00|29538.4|29488.4|29533.8|29483.8|29548.3|29493.2|29531.9|29481.9|356
1614126000000|2021-02-24 00:20:00|29534.3|29484.3|29538.4|29484.6|29543.1|29488.6|29532|29482|381
1614126300000|2021-02-24 00:25:00|29537.1|29485|29533.7|29483.7|29542.6|29488.8|29531.3|29480|314
1614126600000|2021-02-24 00:30:00|29533.6|29483.6|29542.8|29492.8|29549.9|29493.9|29530.8|29480.8|356
1614126900000|2021-02-24 00:35:00|29542.5|29492.5|29538.2|29488.2|29547.8|29496.3|29532.2|29482.2|509
1614127200000|2021-02-24 00:40:00|29539.2|29489.2|29536.8|29486.8|29541.6|29490.9|29530.5|29480.5|490
1614127500000|2021-02-24 00:45:00|29536.5|29486.5|29538.6|29488.6|29542|29492|29532.4|29482.4|748
1614127800000|2021-02-24 00:50:00|29540.3|29490.3|29541.3|29485|29545|29493.1|29533.7|29482.8|770
1614128100000|2021-02-24 00:55:00|29541.7|29483.9|29538|29488|29542.2|29492.2|29532.2|29482.2|602
1614128400000|2021-02-24 01:00:00|29539.7|29489.7|29537.2|29487.2|29548.9|29498.9|29534.8|29484.8|898
1614128700000|2021-02-24 01:05:00|29536.8|29486.8|29526.9|29476.9|29541|29491|29519.4|29469.4|776
1614129000000|2021-02-24 01:10:00|29525.8|29475.8|29526|29476|29530.7|29480.7|29522.3|29472.3|634
1614129300000|2021-02-24 01:15:00|29525.8|29475.8|29525.9|29475.9|29529.4|29489.5|29509.5|29471.1|632
1614129600000|2021-02-24 01:20:00|29525.4|29475.4|29552.4|29499.1|29559.5|29506.6|29505.5|29467.3|823
1614129900000|2021-02-24 01:25:00|29549.6|29499.6|29526.6|29476.6|29550.5|29499.6|29521.5|29471|733
1614130200000|2021-02-24 01:30:00|29525.8|29475.8|29529.5|29479.5|29536.4|29493.5|29512.3|29475.2|779
1614130500000|2021-02-24 01:35:00|29530.5|29480.5|29532.1|29482.1|29536.6|29486.6|29523.4|29473.4|974
1614130800000|2021-02-24 01:40:00|29532.6|29482.6|29527.9|29477.9|29538.2|29488.2|29523.7|29473.7|806
1614131100000|2021-02-24 01:45:00|29527.7|29477.7|29521.9|29471.9|29529.3|29489.5|29505.2|29469.9|645
1614131400000|2021-02-24 01:50:00|29521.3|29471.3|29513.1|29463.1|29524|29474|29504.9|29454.9|631
1614131700000|2021-02-24 01:55:00|29513|29463|29526|29476|29529.8|29479.8|29508|29458|768
1614132000000|2021-02-24 02:00:00|29525.9|29475.9|29518.5|29468.5|29529|29487.6|29507.6|29464.6|762
1614132300000|2021-02-24 02:05:00|29518.2|29468.2|29524.9|29474.9|29527.9|29484.4|29504.4|29458.3|694
1614132600000|2021-02-24 02:10:00|29523|29473|29521.6|29471.6|29528.2|29478.2|29517.4|29467.4|827
1614132900000|2021-02-24 02:15:00|29522|29472|29525.4|29475.4|29527.5|29477.5|29519.2|29469.2|745
1614133200000|2021-02-24 02:20:00|29524.2|29474.2|29518.1|29468.1|29526.7|29476.7|29516.5|29466.5|760
1614133500000|2021-02-24 02:25:00|29518.2|29468.2|29522.2|29472.2|29527.2|29477.2|29517.4|29467.4|452
1614133800000|2021-02-24 02:30:00|29522.1|29472.1|29530.3|29480.3|29535.3|29485.3|29519.2|29469.2|885
1614134100000|2021-02-24 02:35:00|29532.4|29482.4|29527|29477|29533.9|29492.3|29512.3|29475.7|880
1614134400000|2021-02-24 02:40:00|29526.7|29476.7|29533.3|29483.3|29538.5|29488.5|29525.4|29475.4|831
1614134700000|2021-02-24 02:45:00|29532.3|29482.3|29538.3|29488.3|29541|29499.7|29516.4|29479.5|844
1614135000000|2021-02-24 02:50:00|29538.2|29488.2|29534.7|29484.7|29543.8|29493.8|29530.7|29480.7|632
1614135300000|2021-02-24 02:55:00|29535.7|29485.7|29531.1|29481.1|29538.2|29488.2|29529.8|29479.8|544
1614135600000|2021-02-24 03:00:00|29530.8|29480.8|29530.2|29480.2|29536.8|29486.8|29527.8|29477.8|687
1614135900000|2021-02-24 03:05:00|29530.3|29480.3|29535.1|29485.1|29538.5|29488.3|29528.1|29478.1|874
1614136200000|2021-02-24 03:10:00|29537.5|29487.5|29531|29481|29542.4|29492.4|29527.9|29477.9|608
1614136500000|2021-02-24 03:15:00|29530.6|29480.6|29533.3|29483.3|29535|29485|29525|29473|651
1614136800000|2021-02-24 03:20:00|29533.8|29483.8|29532.2|29482.2|29536.8|29486.8|29528.1|29478.1|417
1614137100000|2021-02-24 03:25:00|29531.9|29481.9|29531.7|29481.7|29535.1|29493|29513|29477.5|428
1614137400000|2021-02-24 03:30:00|29531.5|29481.5|29535.7|29485.7|29538.6|29488.6|29528.6|29478.6|719
1614137700000|2021-02-24 03:35:00|29537.1|29487.1|29535.8|29485.8|29543.8|29493.8|29530.5|29480.5|744
1614138000000|2021-02-24 03:40:00|29535.7|29485.7|29534|29484|29540.4|29500.9|29520.9|29481.4|709
1614138300000|2021-02-24 03:45:00|29534.6|29484.6|29537.9|29487.9|29540.3|29490.3|29533|29483|561
1614138600000|2021-02-24 03:50:00|29538.2|29488.2|29537.3|29487.3|29541.1|29491.1|29532.2|29482.2|723
1614138900000|2021-02-24 03:55:00|29537.2|29487.2|29540.9|29490.9|29546.8|29496.1|29537.1|29487.1|945
1614139200000|2021-02-24 04:00:00|29541.7|29491.7|29540.2|29490.2|29544.5|29504.8|29524.8|29486.3|897
1614139500000|2021-02-24 04:05:00|29542|29492|29543.8|29493.8|29547.6|29497.6|29539.2|29489.2|763
1614139800000|2021-02-24 04:10:00|29543.3|29493.3|29543.6|29493.6|29545.2|29506.6|29526.6|29489.6|675
1614140100000|2021-02-24 04:15:00|29543.5|29493.5|29544.6|29494.6|29547.5|29497.5|29539.3|29489.3|723
1614140400000|2021-02-24 04:20:00|29542.7|29492.7|29544.8|29494.8|29548.8|29498.8|29542.7|29492.7|666
1614140700000|2021-02-24 04:25:00|29544.4|29494.4|29543.7|29493.7|29547.3|29497.3|29540.6|29490.6|429
1614141000000|2021-02-24 04:30:00|29543.6|29493.6|29545.8|29495.8|29548.5|29498.5|29539.4|29489.4|427
1614141300000|2021-02-24 04:35:00|29546.4|29496.4|29544.5|29494.5|29547.6|29509.8|29529.3|29492.7|297
1614141600000|2021-02-24 04:40:00|29544.7|29494.7|29545.9|29495.9|29549|29499|29539.9|29489.9|416
1614141900000|2021-02-24 04:45:00|29545.7|29495.7|29549.2|29499.2|29552.8|29502.8|29544.4|29494.4|658
1614142200000|2021-02-24 04:50:00|29550.7|29500.7|29550.3|29500.3|29552.3|29502.3|29544|29494|657
1614142500000|2021-02-24 04:55:00|29550.2|29500.2|29549.3|29499.3|29554.5|29504.5|29547|29497|637
1614142800000|2021-02-24 05:00:00|29549.2|29499.2|29554.2|29504.2|29557|29514.8|29533.3|29498|525
1614143100000|2021-02-24 05:05:00|29553.3|29503.3|29553.3|29503.3|29554.6|29504.6|29548.5|29498.5|557
1614143400000|2021-02-24 05:10:00|29553|29503|29556.2|29506.2|29558.7|29516|29536|29499.8|447
1614143700000|2021-02-24 05:15:00|29556.3|29506.3|29555.3|29505.3|29556.9|29517.7|29535.4|29495.5|497
1614144000000|2021-02-24 05:20:00|29555.7|29505.7|29560.8|29510.8|29565|29517.4|29536.5|29501.4|533
1614144300000|2021-02-24 05:25:00|29560.1|29510.1|29557.3|29507.3|29563.9|29522.9|29542.9|29505.7|602
1614144600000|2021-02-24 05:30:00|29559.7|29509.7|29559.3|29509.3|29564|29522.7|29542.7|29507|594
1614144900000|2021-02-24 05:35:00|29558.1|29508.1|29558.6|29508.6|29560.6|29510.6|29554.3|29504.3|502
1614145200000|2021-02-24 05:40:00|29558.5|29508.5|29569.4|29519.4|29574.5|29524.5|29555.4|29505.4|593
1614145500000|2021-02-24 05:45:00|29569.1|29519.1|29572.6|29522.6|29576.9|29537.8|29557.7|29517.5|670
1614145800000|2021-02-24 05:50:00|29572.3|29522.3|29575.6|29525.6|29576.6|29535.2|29555.2|29518.1|625
1614146100000|2021-02-24 05:55:00|29575.8|29525.8|29571.5|29521.5|29577.1|29538|29557.3|29519.1|575
1614146400000|2021-02-24 06:00:00|29572.4|29522.4|29576.2|29526.2|29577.9|29541.5|29559.1|29517.4|593
1614146700000|2021-02-24 06:05:00|29576|29526|29577.7|29527.7|29581.1|29542.7|29560.2|29522|561
1614147000000|2021-02-24 06:10:00|29578.2|29528.2|29571.9|29521.9|29578.2|29541.4|29559.9|29518.7|529
1614147300000|2021-02-24 06:15:00|29571|29521|29563|29513|29579.1|29540.7|29543.9|29508.4|592
1614147600000|2021-02-24 06:20:00|29562.2|29512.2|29538.8|29488.8|29563.2|29526.7|29523.7|29486.1|580
1614147900000|2021-02-24 06:25:00|29539.5|29489.5|29538|29488|29544.2|29494.2|29536|29486|622
1614148200000|2021-02-24 06:30:00|29539.5|29489.5|29539.4|29489.4|29543.2|29502.5|29521.3|29485.8|612
1614148500000|2021-02-24 06:35:00|29538.9|29488.9|29515.8|29465.8|29541.3|29491.3|29512.8|29462.8|563
1614148800000|2021-02-24 06:40:00|29514.8|29464.8|29521.3|29471.3|29534.2|29482.2|29499.5|29461.8|463
1614149100000|2021-02-24 06:45:00|29521.2|29471.2|29523.2|29473.2|29528.3|29478.3|29519.5|29469.5|464
1614149400000|2021-02-24 06:50:00|29523.4|29473.4|29539.1|29489.1|29544.3|29489.6|29520.2|29470.2|387
1614149700000|2021-02-24 06:55:00|29538.4|29488.4|29549.1|29499.1|29553.5|29503.5|29534.3|29484.3|553
1614150000000|2021-02-24 07:00:00|29549.4|29499.4|29547.3|29497.3|29555.3|29517.4|29533|29491.9|723
1614150300000|2021-02-24 07:05:00|29547.5|29497.5|29533.9|29483.9|29550.9|29500.9|29531.2|29481.2|660
1614150600000|2021-02-24 07:10:00|29534.8|29484.8|29532.6|29482.6|29537.9|29487.9|29530|29480|523
1614150900000|2021-02-24 07:15:00|29532.5|29482.5|29507.8|29457.8|29537.7|29487.7|29506|29456|532
1614151200000|2021-02-24 07:20:00|29508|29458|29515|29495|29533|29495.3|29497.7|29447.7|679
1614151500000|2021-02-24 07:25:00|29514.5|29494.5|29523.7|29473.7|29535.3|29494.8|29503|29460.5|706
1614151800000|2021-02-24 07:30:00|29523.1|29473.1|29523.7|29473.7|29529.1|29493.2|29508.3|29471.1|556
1614152100000|2021-02-24 07:35:00|29523.6|29473.6|29520.5|29470.5|29526.3|29489.3|29498.5|29462|565
1614152400000|2021-02-24 07:40:00|29520.9|29470.9|29502.3|29482.3|29521.4|29492.4|29500.4|29468.9|500
1614152700000|2021-02-24 07:45:00|29502.9|29482.9|29502.4|29482.4|29522.9|29487.8|29499.6|29466.2|491
1614153000000|2021-02-24 07:50:00|29502.8|29482.8|29515|29495|29519.5|29499.5|29501.2|29481.2|567
1614153300000|2021-02-24 07:55:00|29514|29494|29526.2|29506.2|29571.5|29534.1|29514|29488.3|769
1614153600000|2021-02-24 08:00:00|29525.3|29505.3|29528.5|29508.5|29558.3|29514.2|29521.8|29481.1|903
1614153900000|2021-02-24 08:05:00|29529|29509|29495|29475|29550.2|29514.2|29492|29459.9|831
1614154200000|2021-02-24 08:10:00|29495.4|29475.4|29536.7|29486.7|29539.1|29489.2|29493.7|29462.1|743
1614154500000|2021-02-24 08:15:00|29536.6|29486.6|29544.9|29494.9|29556.6|29511.5|29508|29473.9|940
1614154800000|2021-02-24 08:20:00|29544.7|29494.7|29515.1|29465.1|29547.2|29514.8|29493.3|29460.3|849
1614155100000|2021-02-24 08:25:00|29512.6|29462.6|29520.9|29500.9|29542.9|29505.8|29490|29451.7|919
1614155400000|2021-02-24 08:30:00|29521|29501|29501.6|29481.6|29523.6|29503.6|29490.3|29463.5|848
1614155700000|2021-02-24 08:35:00|29501.3|29481.3|29505.6|29485.6|29518.6|29497.9|29497.6|29461.3|934
1614156000000|2021-02-24 08:40:00|29505.3|29485.3|29520.9|29500.9|29536.7|29503.9|29503.3|29469.6|886
1614156300000|2021-02-24 08:45:00|29521.2|29501.2|29509|29489|29533|29501.3|29504.3|29469.5|834
1614156600000|2021-02-24 08:50:00|29509.4|29489.4|29524.4|29504.4|29541.1|29506.5|29504.8|29478.1|776
1614156900000|2021-02-24 08:55:00|29523.5|29503.5|29528.7|29508.7|29548.1|29514.2|29515.9|29482.1|820
1614157200000|2021-02-24 09:00:00|29529.1|29509.1|29541.6|29521.6|29553.2|29525.1|29525.3|29503|816
1614157500000|2021-02-24 09:05:00|29541.8|29521.8|29538.1|29518.1|29558.5|29523.8|29531.3|29508.5|791
1614157800000|2021-02-24 09:10:00|29538.6|29518.6|29527.3|29507.3|29550.3|29520|29523.7|29494|679
1614158100000|2021-02-24 09:15:00|29527|29507|29508.9|29488.9|29539.5|29511|29508.8|29488.8|725
1614158400000|2021-02-24 09:20:00|29509.3|29489.3|29522.2|29502.2|29523.1|29503.1|29508.4|29488.4|723
1614158700000|2021-02-24 09:25:00|29522.3|29502.3|29512.1|29492.1|29531.5|29503.5|29509.4|29481.5|828
1614159000000|2021-02-24 09:30:00|29512.5|29492.5|29531.1|29511.1|29535.3|29515.3|29508.3|29488.3|699
1614159300000|2021-02-24 09:35:00|29530.9|29510.9|29558.2|29538.2|29582.1|29546.9|29530.9|29510.9|740
1614159600000|2021-02-24 09:40:00|29558.3|29538.3|29557.4|29537.4|29577.3|29548.4|29556.1|29527.3|656
1614159900000|2021-02-24 09:45:00|29557.5|29537.5|29552.6|29532.6|29563.5|29543.5|29547.5|29527.5|698
1614160200000|2021-02-24 09:50:00|29552.7|29532.7|29545.2|29525.2|29557|29537|29545.2|29525.2|626
1614160500000|2021-02-24 09:55:00|29545.3|29525.3|29545.6|29525.6|29553.3|29533.3|29543.2|29523.2|576
1614160800000|2021-02-24 10:00:00|29546.2|29526.2|29530.2|29510.2|29547.2|29527.2|29522.8|29502.8|604
1614161100000|2021-02-24 10:05:00|29530|29510|29529.1|29509.1|29535.8|29515.8|29527.7|29507.7|555
1614161400000|2021-02-24 10:10:00|29528.4|29508.4|29541.4|29521.4|29545|29525|29527.2|29507.2|646
1614161700000|2021-02-24 10:15:00|29541.9|29521.9|29570.4|29550.4|29579.5|29550.5|29541.1|29521.1|678
1614162000000|2021-02-24 10:20:00|29570.2|29550.2|29581.1|29561.1|29598.3|29570|29566.6|29544.6|672
1614162300000|2021-02-24 10:25:00|29580.5|29560.5|29616.5|29596.5|29628|29597.5|29580.5|29551.3|701
1614162600000|2021-02-24 10:30:00|29616.4|29596.4|29607.7|29587.7|29641.7|29608|29607.6|29581.3|761
1614162900000|2021-02-24 10:35:00|29608.3|29588.3|29610.6|29590.6|29614.2|29594.2|29604.1|29584.1|561
1614163200000|2021-02-24 10:40:00|29610|29590|29599.7|29579.7|29610.6|29590.6|29599.7|29579.7|425
1614163500000|2021-02-24 10:45:00|29599.9|29579.9|29606.7|29586.7|29610.2|29590.2|29598.4|29578.4|507
1614163800000|2021-02-24 10:50:00|29606.5|29586.5|29603.9|29583.9|29611.2|29591.2|29598.1|29578.1|556
1614164100000|2021-02-24 10:55:00|29604|29584|29594|29574|29604.7|29584.7|29593|29573|529
1614164400000|2021-02-24 11:00:00|29593.6|29573.6|29595|29575|29596.7|29576.7|29587.6|29567.6|622
1614164700000|2021-02-24 11:05:00|29594.8|29574.8|29581.8|29561.8|29596.3|29576.3|29578.3|29558.3|571
1614165000000|2021-02-24 11:10:00|29582.6|29562.6|29577.2|29557.2|29585.6|29565.6|29575.9|29555.9|526
1614165300000|2021-02-24 11:15:00|29577.1|29557.1|29591.9|29571.9|29594.2|29574.2|29575.3|29555.3|501
1614165600000|2021-02-24 11:20:00|29592|29572|29591.6|29571.6|29600.1|29580.1|29588.3|29568.3|537
1614165900000|2021-02-24 11:25:00|29591.7|29571.7|29580|29560|29592.6|29572.6|29578.8|29558.8|465
1614166200000|2021-02-24 11:30:00|29581.7|29561.7|29592.8|29572.8|29595.8|29575.8|29579.7|29559.7|472
1614166500000|2021-02-24 11:35:00|29592.7|29572.7|29584.2|29564.2|29592.7|29572.7|29582.9|29562.9|455
1614166800000|2021-02-24 11:40:00|29584.3|29564.3|29586.6|29566.6|29589.3|29569.3|29581.7|29561.7|488
1614167100000|2021-02-24 11:45:00|29586.5|29566.5|29581.4|29561.4|29588.2|29568.2|29579.3|29559.3|369
1614167400000|2021-02-24 11:50:00|29581.7|29561.7|29574.5|29554.5|29581.8|29561.8|29568.8|29548.8|622
1614167700000|2021-02-24 11:55:00|29574.9|29554.9|29583.6|29563.6|29585.9|29565.9|29573.4|29553.4|715
1614168000000|2021-02-24 12:00:00|29582.7|29562.7|29579.1|29559.1|29589.3|29569.3|29575.8|29555.8|691
1614168300000|2021-02-24 12:05:00|29579.4|29559.4|29578.2|29558.2|29581.6|29561.6|29573.8|29553.8|568
1614168600000|2021-02-24 12:10:00|29578.4|29558.4|29572.3|29552.3|29581.2|29561.2|29570.8|29550.8|567
1614168900000|2021-02-24 12:15:00|29571.6|29551.6|29573.8|29553.8|29588.2|29555.3|29559.5|29535.9|703
1614169200000|2021-02-24 12:20:00|29574.1|29554.1|29560.6|29540.6|29574.1|29554.1|29559.8|29539.8|629
1614169500000|2021-02-24 12:25:00|29560.2|29540.2|29565.6|29545.6|29572|29552|29559.3|29539.3|729
1614169800000|2021-02-24 12:30:00|29565.1|29545.1|29593|29573|29608.4|29574.2|29565.1|29541|721
1614170100000|2021-02-24 12:35:00|29593.1|29573.1|29609.8|29589.8|29636.6|29598.9|29588.1|29564.9|761
1614170400000|2021-02-24 12:40:00|29609.9|29589.9|29606|29586|29623.2|29598.7|29603.2|29573.2|682
1614170700000|2021-02-24 12:45:00|29606.4|29586.4|29603.1|29583.1|29606.4|29586.4|29597.7|29577.7|594
1614171000000|2021-02-24 12:50:00|29603.3|29583.3|29598.1|29578.1|29618.3|29584.9|29597|29568.3|560
1614171300000|2021-02-24 12:55:00|29598.7|29578.7|29611.9|29591.9|29632.2|29600.7|29596.8|29576|756
1614171600000|2021-02-24 13:00:00|29611.2|29591.2|29606.3|29586.3|29614.9|29594.9|29598.1|29578.1|805
1614171900000|2021-02-24 13:05:00|29606.5|29586.5|29622.7|29602.7|29640.6|29606.6|29604.6|29572.9|775
1614172200000|2021-02-24 13:10:00|29622.5|29602.5|29625.6|29605.6|29648.2|29618.4|29621|29585.8|825
1614172500000|2021-02-24 13:15:00|29627.6|29607.6|29674.3|29654.3|29688.3|29655|29626|29603.6|903
1614172800000|2021-02-24 13:20:00|29674.6|29654.6|29669.9|29649.9|29685.7|29654.6|29661.5|29631.1|854
1614173100000|2021-02-24 13:25:00|29669.5|29649.5|29668.5|29648.5|29689.2|29654.5|29662.2|29630.5|773
1614173400000|2021-02-24 13:30:00|29668|29648|29656.8|29636.8|29682.3|29651.7|29656.3|29631.3|690
1614173700000|2021-02-24 13:35:00|29657.6|29637.6|29649|29629|29674.6|29643.6|29644.1|29615.3|728
1614174000000|2021-02-24 13:40:00|29649.1|29629.1|29678.2|29658.2|29694.9|29661.7|29646.8|29614.6|910
1614174300000|2021-02-24 13:45:00|29678.3|29658.3|29701.1|29681.1|29714.8|29682.9|29670.4|29637|965
1614174600000|2021-02-24 13:50:00|29701|29681|29689.7|29669.7|29730.3|29697.5|29686.7|29652.4|980
1614174900000|2021-02-24 13:55:00|29689.9|29669.9|29685|29665|29711.4|29678.6|29683.1|29649.3|935
1614175200000|2021-02-24 14:00:00|29685.3|29665.3|29667.9|29617.9|29708.6|29671.9|29662.2|29612.2|840
1614175500000|2021-02-24 14:05:00|29662.7|29612.7|29649.8|29629.8|29693|29650.2|29647.9|29612.7|859
1614175800000|2021-02-24 14:10:00|29649|29629|29650.9|29630.9|29668.3|29638.8|29643.1|29608.6|787
1614176100000|2021-02-24 14:15:00|29651.6|29631.6|29623.2|29603.2|29673.9|29640.2|29620.4|29584.9|813
1614176400000|2021-02-24 14:20:00|29623.3|29603.3|29656|29636|29670.2|29636.1|29619.1|29584.9|701
1614176700000|2021-02-24 14:25:00|29664.8|29614.8|29675.4|29655.4|29684.7|29656.1|29635|29598.5|650
1614177000000|2021-02-24 14:30:00|29675|29655|29695.4|29675.4|29711|29677.3|29666.6|29633|757
1614177300000|2021-02-24 14:35:00|29695.6|29675.6|29689.8|29669.8|29710.8|29675.7|29683.6|29651.3|713
1614177600000|2021-02-24 14:40:00|29689.5|29669.5|29662.1|29642.1|29708.1|29675.2|29651.3|29616.9|727
1614177900000|2021-02-24 14:45:00|29661.7|29641.7|29673.2|29653.2|29688.6|29656.7|29657.3|29623.1|838
1614178200000|2021-02-24 14:50:00|29675|29655|29679.7|29659.7|29694.9|29661.3|29667.9|29632.2|896
1614178500000|2021-02-24 14:55:00|29679.8|29659.8|29689.2|29639.2|29699.2|29664.8|29673|29637.4|756
1614178800000|2021-02-24 15:00:00|29689.5|29639.5|29698.1|29678.1|29712.3|29680.1|29670|29636.7|804
1614179100000|2021-02-24 15:05:00|29698|29678|29704.7|29684.7|29722.2|29687.8|29692|29658.7|935
1614179400000|2021-02-24 15:10:00|29705|29685|29748.7|29698.7|29755.4|29721.1|29698.3|29669.4|991
1614179700000|2021-02-24 15:15:00|29748.3|29698.3|29732.7|29712.7|29758.7|29725.1|29730.6|29697.2|920
1614180000000|2021-02-24 15:20:00|29732.9|29712.9|29690.8|29640.8|29750|29716.2|29675.7|29640.2|928
1614180300000|2021-02-24 15:25:00|29690.7|29640.7|29678.9|29658.9|29701.5|29665.7|29662.9|29627.4|881
1614180600000|2021-02-24 15:30:00|29677.4|29657.4|29692.5|29672.5|29710.5|29676|29677.4|29645.6|881
1614180900000|2021-02-24 15:35:00|29692.7|29672.7|29703.7|29683.7|29718.7|29685.9|29687|29653.8|814
1614181200000|2021-02-24 15:40:00|29704|29684|29699.1|29679.1|29731.9|29695.7|29696.3|29661.4|871
1614181500000|2021-02-24 15:45:00|29709.7|29659.7|29677.7|29657.7|29714.7|29682.4|29675.8|29640.2|806
1614181800000|2021-02-24 15:50:00|29677.5|29657.5|29685.3|29635.3|29697.4|29663.5|29665.1|29629.3|908
1614182100000|2021-02-24 15:55:00|29685|29635|29678.5|29628.5|29700.2|29667.2|29661.4|29625.6|858
1614182400000|2021-02-24 16:00:00|29677.9|29627.9|29669.6|29649.6|29688|29658|29657.8|29622.4|929
1614182700000|2021-02-24 16:05:00|29668.7|29648.7|29650.1|29630.1|29679.4|29650|29647.5|29613.4|809
1614183000000|2021-02-24 16:10:00|29649.9|29629.9|29651.4|29631.4|29671.1|29640.1|29649.3|29614.3|751
1614183300000|2021-02-24 16:15:00|29652.5|29632.5|29660.3|29640.3|29660.6|29640.6|29650.4|29630.4|696
1614183600000|2021-02-24 16:20:00|29659.4|29639.4|29633.9|29613.9|29667.4|29639.5|29631.1|29597.5|595
1614183900000|2021-02-24 16:25:00|29633.7|29613.7|29643.8|29623.8|29661.1|29627.4|29622|29590.1|776
1614184200000|2021-02-24 16:30:00|29643.7|29623.7|29638.9|29618.9|29660|29626.4|29636|29602.4|740
1614184500000|2021-02-24 16:35:00|29639.3|29619.3|29641.5|29621.5|29653.9|29622.8|29632.3|29599.2|678
1614184800000|2021-02-24 16:40:00|29641.6|29621.6|29648|29628|29660.1|29629.2|29640.1|29606.7|612
1614185100000|2021-02-24 16:45:00|29647.9|29627.9|29639|29619|29661.2|29629.5|29636.1|29600|599
1614185400000|2021-02-24 16:50:00|29638.6|29618.6|29639.6|29619.6|29655.5|29621.7|29633.7|29601.3|570
1614185700000|2021-02-24 16:55:00|29639.7|29619.7|29626.9|29606.9|29655|29622.7|29622.9|29587.5|689
1614186000000|2021-02-24 17:00:00|29626.5|29606.5|29633.3|29613.3|29649.6|29614.8|29621.1|29585.8|718
1614186300000|2021-02-24 17:05:00|29633.2|29613.2|29629.7|29609.7|29649.8|29614.9|29624.3|29588.3|670
1614186600000|2021-02-24 17:10:00|29629.5|29609.5|29625.7|29605.7|29643.3|29612.3|29622.4|29584.3|732
1614186900000|2021-02-24 17:15:00|29624.5|29604.5|29626.8|29606.8|29647|29612.3|29623.6|29587|754
1614187200000|2021-02-24 17:20:00|29625.4|29605.4|29619.1|29599.1|29640.8|29607.3|29618.6|29582.1|703
1614187500000|2021-02-24 17:25:00|29619.7|29599.7|29622.2|29602.2|29639.8|29604.4|29617|29581.6|781
1614187800000|2021-02-24 17:30:00|29622.4|29602.4|29620.2|29600.2|29637|29603.4|29617.3|29582.6|798
1614188100000|2021-02-24 17:35:00|29621.3|29601.3|29622.1|29602.1|29640|29605.1|29617|29581.6|760
1614188400000|2021-02-24 17:40:00|29622.4|29602.4|29619.6|29599.6|29640.2|29605.4|29618.3|29583.2|779
1614188700000|2021-02-24 17:45:00|29619.8|29599.8|29622.5|29602.5|29639.8|29605.9|29616.5|29581.5|707
1614189000000|2021-02-24 17:50:00|29621.3|29601.3|29632.9|29582.9|29638.2|29603.4|29616.3|29579.2|701
1614189300000|2021-02-24 17:55:00|29633.1|29583.1|29625.2|29605.2|29641|29606.9|29619.2|29582.5|523
1614189600000|2021-02-24 18:00:00|29625.7|29605.7|29629.5|29609.5|29646.7|29611.9|29622.4|29587.1|704
1614189900000|2021-02-24 18:05:00|29629.8|29609.8|29621.5|29601.5|29644.2|29611.5|29620.8|29585.5|654
1614190200000|2021-02-24 18:10:00|29621.7|29601.7|29640.3|29590.3|29645.3|29610.3|29619.9|29583.2|558
1614190500000|2021-02-24 18:15:00|29625.3|29605.3|29627.8|29607.8|29645.4|29612|29623.9|29588.5|481
1614190800000|2021-02-24 18:20:00|29627.6|29607.6|29623.9|29603.9|29642.6|29609.3|29622.6|29586.6|520
1614191100000|2021-02-24 18:25:00|29624.1|29604.1|29613.8|29593.8|29637.9|29604.1|29612.6|29577.1|394
1614191400000|2021-02-24 18:30:00|29614.1|29594.1|29631|29581|29633|29598.7|29613.6|29577.6|486
1614191700000|2021-02-24 18:35:00|29631.1|29581.1|29609|29589|29632.6|29597.6|29607.5|29571.5|536
1614192000000|2021-02-24 18:40:00|29609.1|29589.1|29607.6|29587.6|29625.5|29590.8|29605.3|29569.3|459
1614192300000|2021-02-24 18:45:00|29608.1|29588.1|29626.2|29576.2|29626.7|29592.7|29607.1|29572|400
1614192600000|2021-02-24 18:50:00|29625.7|29575.7|29617.9|29597.9|29633.9|29599.1|29609.6|29574.5|437
1614192900000|2021-02-24 18:55:00|29618.6|29598.6|29614.3|29594.3|29635.8|29599.4|29612.9|29578.6|374
1614193200000|2021-02-24 19:00:00|29614.1|29594.1|29617.4|29597.4|29634.6|29599.9|29613|29579.6|464
1614193500000|2021-02-24 19:05:00|29616.8|29596.8|29614.5|29594.5|29634.7|29600.5|29611.8|29576.1|462
1614193800000|2021-02-24 19:10:00|29614.7|29594.7|29610.8|29590.8|29630.4|29595.2|29605.9|29570.9|513
1614194100000|2021-02-24 19:15:00|29610.7|29590.7|29613.3|29593.3|29629.5|29596.1|29608.8|29572.4|356
1614194400000|2021-02-24 19:20:00|29613.4|29593.4|29605.8|29585.8|29626.9|29594.3|29604.5|29571.3|400
1614194700000|2021-02-24 19:25:00|29605.7|29585.7|29604.7|29584.7|29622.8|29589.7|29603.8|29568.7|360
1614195000000|2021-02-24 19:30:00|29604.2|29584.2|29607.4|29587.4|29621.9|29587.4|29601|29571.9|394
1614195300000|2021-02-24 19:35:00|29607.2|29587.2|29605.7|29585.7|29622.5|29588.8|29601.6|29567.5|339
1614195600000|2021-02-24 19:40:00|29605.8|29585.8|29606.6|29586.6|29620.4|29587.4|29603.6|29569.4|188
1614195900000|2021-02-24 19:45:00|29606.9|29586.9|29613.5|29593.5|29627.2|29593.6|29606.2|29570.4|347
1614196200000|2021-02-24 19:50:00|29612.6|29592.6|29610.5|29590.5|29627.3|29593.4|29609.7|29574.8|315
1614196500000|2021-02-24 19:55:00|29610.4|29590.4|29609.7|29589.7|29625.8|29592.3|29605.8|29569.4|465
1614196800000|2021-02-24 20:00:00|29609.3|29589.3|29603.3|29583.3|29622.7|29590.5|29601.3|29565.7|537
1614197100000|2021-02-24 20:05:00|29603.2|29583.2|29590|29570|29614.8|29583.2|29589.8|29554.7|512
1614197400000|2021-02-24 20:10:00|29590.4|29570.4|29587.4|29567.4|29604.5|29572.7|29586.3|29548.3|463
1614197700000|2021-02-24 20:15:00|29587.5|29567.5|29591.1|29571.1|29607.3|29572.9|29584.8|29550.5|391
1614198000000|2021-02-24 20:20:00|29590.8|29570.8|29585.6|29565.6|29606.8|29571.8|29581.8|29544.9|532
1614198300000|2021-02-24 20:25:00|29584.4|29564.4|29592.9|29542.9|29600.5|29566.6|29576.1|29540.5|470
1614198600000|2021-02-24 20:30:00|29593.1|29543.1|29572.4|29552.4|29594|29559.6|29571.6|29534.9|479
1614198900000|2021-02-24 20:35:00|29573.1|29553.1|29566.1|29546.1|29590.5|29556.1|29564.1|29527.4|453
1614199200000|2021-02-24 20:40:00|29565.9|29545.9|29573.3|29523.3|29580.4|29546.1|29554.1|29518.7|484
1614199500000|2021-02-24 20:45:00|29571.9|29521.9|29572|29522|29578.2|29542.1|29555.8|29518.7|521
1614199800000|2021-02-24 20:50:00|29574.1|29524.1|29558.8|29538.8|29576.3|29541.4|29555.7|29518.5|575
1614200100000|2021-02-24 20:55:00|29572.2|29522.2|29573.9|29523.9|29575.3|29539.9|29551|29514.7|652
1614200400000|2021-02-24 21:00:00|29574.3|29524.3|29578.7|29528.7|29582.6|29546.2|29559.7|29520.1|614
1614200700000|2021-02-24 21:05:00|29577.1|29527.1|29573.8|29523.8|29578.8|29528.8|29569.4|29519.4|407
1614201000000|2021-02-24 21:10:00|29572.1|29522.1|29563.6|29513.6|29576.3|29538.4|29552.8|29512.5|361
1614201300000|2021-02-24 21:15:00|29563.7|29513.7|29564.4|29514.4|29565.9|29530.1|29547.7|29509.4|346
1614201600000|2021-02-24 21:20:00|29562.9|29512.9|29559.6|29509.6|29566|29531|29548.7|29505.2|395
1614201900000|2021-02-24 21:25:00|29557|29507|29565.7|29515.7|29568.1|29518.1|29556.8|29506.8|327
1614202200000|2021-02-24 21:30:00|29564.8|29514.8|29558.9|29508.9|29564.9|29514.9|29555.2|29505.2|497
1614202500000|2021-02-24 21:35:00|29560.1|29510.1|29570.2|29520.2|29572.7|29522.7|29550.9|29500.9|416
1614202800000|2021-02-24 21:40:00|29569.9|29519.9|29572|29522|29573|29523|29563.1|29513.1|292
1614203100000|2021-02-24 21:45:00|29572.1|29522.1|29570.7|29520.7|29580.3|29527|29565.3|29515.3|446
1614203400000|2021-02-24 21:50:00|29571.2|29521.2|29573.6|29523.6|29580|29525.2|29567.1|29517.1|189
1614203700000|2021-02-24 21:55:00|29573.4|29523.4|29583|29527.2|29585.6|29529.8|29562|29506.6|344
1614204000000|2021-02-24 22:00:00|29585.5|29529.2|29603.7|29524.2|29611.3|29529.2|29578.4|29512.4|123
1614204300000|2021-02-24 22:05:00|29596|29506.2|29598.5|29523.7|29617.5|29535.5|29581|29488|177
1614204600000|2021-02-24 22:10:00|29598.3|29523.1|29585|29532.2|29600.9|29533|29580.6|29512.2|139
1614204900000|2021-02-24 22:15:00|29584.1|29532.4|29586.2|29536.1|29601.5|29536.6|29582.1|29512|163
1614205200000|2021-02-24 22:20:00|29586.7|29536|29590.6|29524.6|29611.5|29541.2|29584.9|29502.7|172
1614205500000|2021-02-24 22:25:00|29590.7|29524.7|29594.9|29540.9|29605|29541.5|29587.3|29515.7|199
1614205800000|2021-02-24 22:30:00|29598.7|29535|29592.5|29523.2|29600.5|29543|29585.1|29511.4|263
1614206100000|2021-02-24 22:35:00|29593.7|29520|29591.5|29541.5|29595.7|29544.8|29585.9|29519.2|198
1614206400000|2021-02-24 22:40:00|29591.3|29541.3|29603.1|29529.6|29620.2|29546.1|29588.7|29522.7|247
1614206700000|2021-02-24 22:45:00|29602.9|29523.8|29594.5|29539.7|29602.9|29543.5|29590.6|29523.7|230
1614207000000|2021-02-24 22:50:00|29594.6|29539.6|29594.4|29544.4|29603.9|29545.6|29589.3|29520.8|251
1614207300000|2021-02-24 22:55:00|29594.7|29544.5|29587|29536.9|29601.5|29544.5|29585.5|29510|387
1614207600000|2021-02-24 23:00:00|29592.2|29535.4|29584.5|29532.5|29596.5|29537.3|29579.1|29512.9|742
1614207900000|2021-02-24 23:05:00|29585.2|29528.7|29584.2|29534.2|29593.8|29537.9|29580.3|29527.5|477
1614208200000|2021-02-24 23:10:00|29585.4|29535.4|29585.1|29535.1|29590.8|29539.3|29578.1|29525.9|349
1614208500000|2021-02-24 23:15:00|29584.5|29534.5|29581.8|29531.8|29597.1|29543.6|29578.5|29528.5|243
1614208800000|2021-02-24 23:20:00|29579.5|29529.5|29582.8|29532.8|29588.7|29537.4|29577.2|29524|290
1614209100000|2021-02-24 23:25:00|29583.2|29533.2|29583.1|29529.5|29588.9|29537.9|29579.1|29528.1|298
1614209400000|2021-02-24 23:30:00|29581.4|29528.9|29577.1|29527.1|29586.6|29536.6|29572.3|29522.3|303
1614209700000|2021-02-24 23:35:00|29576.8|29526.8|29579.9|29529.9|29588.9|29533.3|29574.6|29521.7|283
1614210000000|2021-02-24 23:40:00|29579.6|29529.6|29575.7|29525.7|29587.3|29534|29573.4|29523.4|222
1614210300000|2021-02-24 23:45:00|29575.2|29525.2|29574.8|29524.8|29577.4|29527.4|29569.1|29519.1|312
1614210600000|2021-02-24 23:50:00|29574.6|29524.6|29571|29521|29580.7|29530.7|29570|29520|315
1614210900000|2021-02-24 23:55:00|29573|29523|29572.3|29522.3|29577.8|29527.8|29568.6|29518.6|242
1614211200000|2021-02-25 00:00:00|29573.1|29523.1|29583.2|29533.2|29589.5|29539.5|29572.6|29522.6|470
1614211500000|2021-02-25 00:05:00|29583.9|29533.9|29585|29535|29586.8|29536.8|29577.9|29527.9|349
1614211800000|2021-02-25 00:10:00|29584.9|29534.9|29586.9|29536.9|29591.1|29541.1|29580.8|29530.8|337
1614212100000|2021-02-25 00:15:00|29586.5|29536.5|29582.3|29532.3|29591|29541|29580|29530|273
1614212400000|2021-02-25 00:20:00|29582.4|29532.4|29591.6|29541.6|29592.4|29542.4|29581.1|29531.1|242
1614212700000|2021-02-25 00:25:00|29591.1|29541.1|29587.2|29537.2|29593.1|29543.1|29583.9|29533.9|322
1614213000000|2021-02-25 00:30:00|29586.5|29536.5|29589.4|29539.4|29594.3|29544.3|29584.7|29534.7|315
1614213300000|2021-02-25 00:35:00|29589.3|29539.3|29594.4|29544.4|29597.8|29544.7|29586.6|29536.6|328
1614213600000|2021-02-25 00:40:00|29594.5|29544.5|29588.6|29538.6|29594.5|29544.5|29587.1|29537.1|352
1614213900000|2021-02-25 00:45:00|29589.5|29539.5|29590.3|29540.3|29591.8|29541.8|29584.7|29534.7|333
1614214200000|2021-02-25 00:50:00|29590.6|29540.6|29597.2|29547.2|29598.5|29548.5|29587|29537|448
1614214500000|2021-02-25 00:55:00|29597.8|29547.8|29595.3|29545.3|29602|29552|29590.9|29540.9|426
1614214800000|2021-02-25 01:00:00|29592.1|29542.1|29593.4|29543.4|29596.5|29546.5|29587|29537|516
1614215100000|2021-02-25 01:05:00|29594.3|29544.3|29602.3|29552.3|29608|29557.8|29593.6|29543.6|576
1614215400000|2021-02-25 01:10:00|29602|29552|29596.7|29546.7|29603.2|29553.2|29594.5|29544.5|377
1614215700000|2021-02-25 01:15:00|29596.5|29546.5|29597.3|29547.3|29599.6|29549.6|29590.7|29540.7|447
1614216000000|2021-02-25 01:20:00|29597.1|29547.1|29600.2|29550.2|29603.4|29553.4|29593.9|29543.9|400
1614216300000|2021-02-25 01:25:00|29599.3|29549.3|29596.3|29546.3|29606.4|29555.5|29594.8|29544.8|528
1614216600000|2021-02-25 01:30:00|29596.8|29546.8|29593.5|29543.5|29601.5|29551.5|29590.5|29540.5|465
1614216900000|2021-02-25 01:35:00|29594|29544|29597|29547|29601|29551|29590.4|29540.4|427
1614217200000|2021-02-25 01:40:00|29596.5|29546.5|29596.9|29546.9|29605.2|29555.2|29595.3|29545.3|449
1614217500000|2021-02-25 01:45:00|29598.9|29548.9|29597.2|29547.2|29602.6|29552.5|29591.4|29541.4|415
1614217800000|2021-02-25 01:50:00|29596.9|29546.9|29602.8|29552.8|29605.2|29555.2|29595.4|29545.4|380
1614218100000|2021-02-25 01:55:00|29602.7|29552.7|29608.8|29558.8|29608.8|29558.8|29598.1|29548.1|371
1614218400000|2021-02-25 02:00:00|29608.9|29558.9|29603.5|29553.5|29608.9|29558.9|29600.9|29550.9|377
1614218700000|2021-02-25 02:05:00|29603.8|29553.8|29606.9|29556.9|29612.3|29562.3|29602.3|29552.3|357
1614219000000|2021-02-25 02:10:00|29607.7|29557.7|29604.9|29554.9|29609.6|29559.6|29600.8|29550.8|268
1614219300000|2021-02-25 02:15:00|29604.8|29554.8|29602.7|29552.7|29607.7|29557.7|29597|29547|306
1614219600000|2021-02-25 02:20:00|29603.1|29553.1|29599.4|29549.4|29603.3|29553.3|29591.5|29541.5|284
1614219900000|2021-02-25 02:25:00|29599.2|29549.2|29592.8|29542.8|29599.2|29549.2|29587.5|29537.5|341
1614220200000|2021-02-25 02:30:00|29592.7|29542.7|29594.9|29544.9|29598.1|29548.1|29590|29540|412
1614220500000|2021-02-25 02:35:00|29594.6|29544.6|29595.5|29545.5|29597.9|29547.9|29590|29540|457
1614220800000|2021-02-25 02:40:00|29593.4|29543.4|29599.2|29549.2|29602.3|29552.3|29592.6|29542.6|333
1614221100000|2021-02-25 02:45:00|29598.5|29548.5|29600.9|29550.9|29602.2|29552.2|29593.9|29543.9|381
1614221400000|2021-02-25 02:50:00|29600.4|29550.4|29600.4|29550.4|29606.4|29555.8|29597.9|29547.9|343
1614221700000|2021-02-25 02:55:00|29602.1|29552.1|29599.8|29549.8|29605.3|29555.3|29597.2|29547.2|286
1614222000000|2021-02-25 03:00:00|29600.2|29550.2|29595.7|29545.7|29604.6|29554.6|29593.8|29543.8|384
1614222300000|2021-02-25 03:05:00|29596.3|29546.3|29597|29547|29599.4|29549.4|29592.4|29542.4|377
1614222600000|2021-02-25 03:10:00|29599.7|29549.7|29591.7|29541.7|29602.6|29549.7|29590|29540|372
1614222900000|2021-02-25 03:15:00|29591.6|29541.6|29591|29541|29595.7|29545.7|29587.4|29537.4|397
1614223200000|2021-02-25 03:20:00|29590.9|29540.9|29586.3|29536.3|29594.9|29544.9|29584.6|29534.6|424
1614223500000|2021-02-25 03:25:00|29586.4|29536.4|29588.5|29538.5|29592.3|29541.3|29581.1|29531.1|361
1614223800000|2021-02-25 03:30:00|29588|29538|29589.4|29539.4|29592.6|29542.6|29583.8|29533.8|373
1614224100000|2021-02-25 03:35:00|29584.4|29534.4|29585.4|29535.4|29589.8|29539.8|29579.7|29529.7|312
1614224400000|2021-02-25 03:40:00|29585.3|29535.3|29583.5|29533.5|29589.2|29539.2|29579.2|29529.2|343
1614224700000|2021-02-25 03:45:00|29583.2|29533.2|29586.3|29536.3|29595|29538.5|29578|29528|308
1614225000000|2021-02-25 03:50:00|29586|29536|29583.5|29533.5|29588.8|29537.8|29578.4|29528.4|304
1614225300000|2021-02-25 03:55:00|29584.9|29534.9|29580.4|29530.4|29584.9|29534.9|29574.3|29524.3|318
1614225600000|2021-02-25 04:00:00|29580|29530|29577.3|29527.3|29580.9|29530.9|29574|29524|301
1614225900000|2021-02-25 04:05:00|29577.4|29527.4|29583|29533|29584.5|29534.5|29575.8|29525.8|333
1614226200000|2021-02-25 04:10:00|29582.9|29532.9|29574.9|29524.9|29586|29533.1|29574|29521|300
1614226500000|2021-02-25 04:15:00|29574.6|29524.6|29563|29513|29577.8|29527.8|29561.5|29511.5|393
1614226800000|2021-02-25 04:20:00|29563.6|29513.6|29562.2|29512.2|29568.4|29518.4|29555.7|29505.7|426
1614227100000|2021-02-25 04:25:00|29558.4|29508.4|29565.1|29515.1|29568.2|29518.2|29555.5|29505.5|320
1614227400000|2021-02-25 04:30:00|29563.8|29513.8|29567.9|29517.9|29572.1|29522.1|29561.6|29511.6|383
1614227700000|2021-02-25 04:35:00|29563.9|29513.9|29567.1|29517.1|29573.4|29523.4|29562.3|29512.3|326
1614228000000|2021-02-25 04:40:00|29568|29518|29568.8|29518.8|29571|29521|29560.3|29510.3|334
1614228300000|2021-02-25 04:45:00|29568.4|29518.4|29561.2|29511.2|29570.8|29520.8|29561.2|29511.2|316
1614228600000|2021-02-25 04:50:00|29561.7|29511.7|29561.2|29511.2|29569.8|29519.8|29556.7|29506.7|317
1614228900000|2021-02-25 04:55:00|29561.3|29511.3|29561.2|29511.2|29565.3|29515.3|29554.8|29504.8|388
1614229200000|2021-02-25 05:00:00|29561.4|29511.4|29563.2|29513.2|29564.2|29514.2|29555.2|29505.2|322
1614229500000|2021-02-25 05:05:00|29562.4|29512.4|29559.3|29509.3|29563.4|29513.4|29554.2|29504.2|316
1614229800000|2021-02-25 05:10:00|29559.2|29509.2|29553.7|29503.7|29561.5|29511.5|29542.1|29491.4|457
1614230100000|2021-02-25 05:15:00|29552.5|29502.5|29544.7|29494.7|29558.1|29508.1|29544.1|29494.1|495
1614230400000|2021-02-25 05:20:00|29544.3|29494.3|29545.9|29495.9|29551.6|29501.6|29542.3|29492.3|380
1614230700000|2021-02-25 05:25:00|29545.2|29495.2|29544.3|29494.3|29550.4|29500.4|29541.7|29491.7|316
1614231000000|2021-02-25 05:30:00|29544.4|29494.4|29554.6|29504.6|29556.6|29506.6|29543.5|29493.5|493
1614231300000|2021-02-25 05:35:00|29554.5|29504.5|29555.1|29505.1|29557.8|29507.8|29546.3|29496.3|429
1614231600000|2021-02-25 05:40:00|29555.9|29505.9|29550.3|29500.3|29555.9|29505.9|29545|29495|385
1614231900000|2021-02-25 05:45:00|29550|29500|29557.5|29507.5|29560.5|29510.5|29548.9|29498.9|466
1614232200000|2021-02-25 05:50:00|29557.3|29507.3|29561.3|29511.3|29563.4|29513.4|29551.4|29501.4|432
1614232500000|2021-02-25 05:55:00|29561.5|29511.5|29557.8|29507.8|29566.2|29516.2|29555.2|29505.2|528
1614232800000|2021-02-25 06:00:00|29559.1|29509.1|29556.5|29506.5|29562.5|29512.5|29553.6|29503.6|562
1614233100000|2021-02-25 06:05:00|29557.2|29507.2|29567.2|29517.2|29571.3|29521.3|29557.2|29507.2|554
1614233400000|2021-02-25 06:10:00|29567.3|29517.3|29565.4|29515.4|29571.8|29535.1|29553.8|29511.6|453
1614233700000|2021-02-25 06:15:00|29566.7|29516.7|29566.7|29516.7|29569.2|29532|29548.4|29510.3|361
1614234000000|2021-02-25 06:20:00|29566.2|29516.2|29564.9|29514.9|29572.7|29533.9|29549.4|29510.6|396
1614234300000|2021-02-25 06:25:00|29564.8|29514.8|29555.7|29505.7|29567.1|29517.1|29553.1|29503.1|388
1614234600000|2021-02-25 06:30:00|29556.1|29506.1|29560|29510|29565.2|29526.9|29538.8|29504|412
1614234900000|2021-02-25 06:35:00|29560.4|29510.4|29560.5|29510.5|29568.3|29518.3|29558.5|29508.5|438
1614235200000|2021-02-25 06:40:00|29560.9|29510.9|29556.3|29506.3|29563|29527.7|29543.3|29505.8|453
1614235500000|2021-02-25 06:45:00|29556.6|29506.6|29553.1|29503.1|29562.9|29520.7|29540.7|29501.1|447
1614235800000|2021-02-25 06:50:00|29552.8|29502.8|29553.5|29503.5|29557.7|29519.8|29538.7|29499.5|345
1614236100000|2021-02-25 06:55:00|29554|29504|29552.9|29502.9|29558.6|29519.7|29539.6|29500.3|398
1614236400000|2021-02-25 07:00:00|29551.9|29501.9|29559.3|29509.3|29570.8|29526.8|29536|29486|591
1614236700000|2021-02-25 07:05:00|29559|29509|29554.7|29504.7|29564.8|29525.6|29523.4|29486.7|619
1614237000000|2021-02-25 07:10:00|29553|29503|29566.6|29516.6|29576.4|29526.4|29552.5|29502.5|656
1614237300000|2021-02-25 07:15:00|29567.5|29517.5|29563.6|29513.6|29569.1|29519.1|29556.2|29506.2|585
1614237600000|2021-02-25 07:20:00|29563.8|29513.8|29569.4|29519.4|29572.3|29533|29553|29508.7|530
1614237900000|2021-02-25 07:25:00|29570.2|29520.2|29568.8|29548.8|29581.5|29549.5|29560.9|29517.1|578
1614238200000|2021-02-25 07:30:00|29568.7|29548.7|29564.3|29544.3|29568.7|29548.7|29553.9|29533.9|645
1614238500000|2021-02-25 07:35:00|29564.1|29544.1|29569.5|29549.5|29573.5|29553.5|29562|29542|532
1614238800000|2021-02-25 07:40:00|29569.7|29549.7|29586.7|29566.7|29608.3|29574.2|29566.2|29545.4|593
1614239100000|2021-02-25 07:45:00|29586.8|29566.8|29584.7|29564.7|29591.4|29571.4|29576.3|29556.3|673
1614239400000|2021-02-25 07:50:00|29585|29565|29586.8|29566.8|29599.6|29569.8|29575.2|29549.6|690
1614239700000|2021-02-25 07:55:00|29586.9|29566.9|29546.4|29526.4|29592.3|29572.3|29541.2|29510.4|732
1614240000000|2021-02-25 08:00:00|29547.9|29527.9|29508.5|29488.5|29562.3|29527.9|29507.9|29473|754
1614240300000|2021-02-25 08:05:00|29509.3|29489.3|29516.6|29496.6|29559.6|29526.1|29501.9|29467.9|801
1614240600000|2021-02-25 08:10:00|29516.4|29496.4|29518.3|29498.3|29543.8|29508.1|29497|29461.9|701
1614240900000|2021-02-25 08:15:00|29518.4|29498.4|29514.4|29494.4|29529.6|29499.7|29493.8|29459.3|722
1614241200000|2021-02-25 08:20:00|29531.3|29481.3|29507.6|29487.6|29531.3|29495.4|29504|29476.8|644
1614241500000|2021-02-25 08:25:00|29508.1|29488.1|29505.5|29485.5|29521.1|29489.3|29490|29470|745
1614241800000|2021-02-25 08:30:00|29506.1|29486.1|29521.8|29501.8|29538.9|29504.9|29505.3|29485.3|710
1614242100000|2021-02-25 08:35:00|29521.7|29501.7|29513.3|29493.3|29532|29509.9|29509.5|29478.2|756
1614242400000|2021-02-25 08:40:00|29513.2|29493.2|29522.7|29502.7|29526.5|29506.5|29512.9|29492.9|719
1614242700000|2021-02-25 08:45:00|29522.8|29502.8|29531.8|29511.8|29544|29513.1|29514.1|29481.1|698
1614243000000|2021-02-25 08:50:00|29531.3|29511.3|29514.3|29494.3|29550.3|29514|29507.3|29479.4|700
1614243300000|2021-02-25 08:55:00|29515.1|29495.1|29508.2|29488.2|29535.2|29503|29508.1|29485.2|794
1614243600000|2021-02-25 09:00:00|29508.1|29488.1|29510.7|29490.7|29534.3|29501.3|29508.1|29484.3|754
1614243900000|2021-02-25 09:05:00|29511.4|29491.4|29513|29493|29528.2|29498.1|29508.9|29478.2|674
1614244200000|2021-02-25 09:10:00|29513.3|29493.3|29491.1|29471.1|29521.2|29495.2|29487.9|29467.1|779
1614244500000|2021-02-25 09:15:00|29490|29470|29486.5|29466.5|29508.8|29476.5|29481.7|29458.8|749
1614244800000|2021-02-25 09:20:00|29486.4|29466.4|29500.8|29480.8|29521.1|29486.6|29481.9|29461.9|763
1614245100000|2021-02-25 09:25:00|29501.4|29481.4|29514.1|29494.1|29536|29501.3|29496.8|29467.2|812
1614245400000|2021-02-25 09:30:00|29514.7|29494.7|29514.9|29494.9|29518.2|29498.2|29508|29488|727
1614245700000|2021-02-25 09:35:00|29515|29495|29510|29490|29528.1|29496|29504.8|29470.4|718
1614246000000|2021-02-25 09:40:00|29510.1|29490.1|29508.1|29488.1|29528.5|29493.7|29504|29477.6|531
1614246300000|2021-02-25 09:45:00|29507.4|29487.4|29514.2|29494.2|29531.3|29502.5|29507.2|29481.3|605
1614246600000|2021-02-25 09:50:00|29513.6|29493.6|29512.5|29492.5|29535.1|29501.7|29510.1|29480.6|653
1614246900000|2021-02-25 09:55:00|29512.3|29492.3|29483.9|29463.9|29512.6|29492.6|29483.3|29450.3|724
1614247200000|2021-02-25 10:00:00|29484|29464|29483.3|29463.3|29506.3|29470.3|29476.2|29443.4|618
1614247500000|2021-02-25 10:05:00|29483|29463|29482.1|29462.1|29505.3|29468.3|29473.2|29449.5|704
1614247800000|2021-02-25 10:10:00|29482.6|29462.6|29492.5|29472.5|29509.1|29474.7|29474|29442.3|728
1614248100000|2021-02-25 10:15:00|29492.3|29472.3|29486.3|29466.3|29506.6|29479.7|29484.2|29451.9|651
1614248400000|2021-02-25 10:20:00|29488.1|29468.1|29463.2|29443.2|29499.6|29468.1|29460.5|29425.7|715
1614248700000|2021-02-25 10:25:00|29463.4|29443.4|29461.6|29441.6|29483.9|29449.4|29454.7|29433.9|712
1614249000000|2021-02-25 10:30:00|29461.4|29441.4|29452.7|29432.7|29467.4|29444|29440.9|29409.7|746
1614249300000|2021-02-25 10:35:00|29452.5|29432.5|29452.6|29432.6|29469|29442.4|29443|29408.6|681
1614249600000|2021-02-25 10:40:00|29452.3|29432.3|29462.6|29442.6|29483.5|29448.4|29439.8|29408|711
1614249900000|2021-02-25 10:45:00|29461.6|29441.6|29479.2|29459.2|29489.4|29461|29451.7|29431.6|706
1614250200000|2021-02-25 10:50:00|29478.9|29458.9|29456.6|29436.6|29478.9|29458.9|29456.1|29436.1|667
1614250500000|2021-02-25 10:55:00|29457.2|29437.2|29456.6|29436.6|29463.7|29443.7|29455.8|29435.8|587
1614250800000|2021-02-25 11:00:00|29456.4|29436.4|29435|29415|29456.4|29436.4|29432.8|29412.8|556
1614251100000|2021-02-25 11:05:00|29435.1|29415.1|29437|29417|29438|29418|29427.8|29407.8|543
1614251400000|2021-02-25 11:10:00|29436.9|29416.9|29425|29405|29438.7|29418.7|29424|29404|606
1614251700000|2021-02-25 11:15:00|29424.5|29404.5|29429.2|29409.2|29430.6|29410.6|29416.7|29396.7|705
1614252000000|2021-02-25 11:20:00|29429.4|29409.4|29443.9|29423.9|29448.1|29428.1|29425.5|29405.5|658
1614252300000|2021-02-25 11:25:00|29443.6|29423.6|29442.7|29422.7|29450.5|29430.5|29440.1|29420.1|715
1614252600000|2021-02-25 11:30:00|29442.8|29422.8|29458.5|29438.5|29463.3|29443.3|29442.2|29422.2|638
1614252900000|2021-02-25 11:35:00|29458.1|29438.1|29454.2|29434.2|29462.6|29442.6|29452.5|29432.5|645
1614253200000|2021-02-25 11:40:00|29455.4|29435.4|29466.1|29446.1|29482.4|29453.7|29446.9|29426.9|657
1614253500000|2021-02-25 11:45:00|29466.5|29446.5|29472.3|29452.3|29474.8|29454.8|29462.4|29442.4|697
1614253800000|2021-02-25 11:50:00|29472.1|29452.1|29460.7|29440.7|29473.4|29453.4|29460|29440|690
1614254100000|2021-02-25 11:55:00|29459.9|29439.9|29459.7|29439.7|29477.1|29451.6|29457.3|29426.5|637
1614254400000|2021-02-25 12:00:00|29460.1|29440.1|29476.9|29426.9|29477.8|29448.3|29458|29424.4|732
1614254700000|2021-02-25 12:05:00|29477.4|29427.4|29477.9|29457.9|29493.9|29458.9|29461|29427|585
1614255000000|2021-02-25 12:10:00|29478|29458|29461.6|29441.6|29492.6|29459.5|29460.6|29432|595
1614255300000|2021-02-25 12:15:00|29462.4|29442.4|29454.2|29434.2|29467.7|29447.7|29449.7|29429.7|689
1614255600000|2021-02-25 12:20:00|29454.3|29434.3|29450.7|29430.7|29457.2|29437.2|29449.1|29429.1|543
1614255900000|2021-02-25 12:25:00|29451|29431|29468|29418|29476.3|29441.6|29447.2|29417.7|621
1614256200000|2021-02-25 12:30:00|29467.9|29417.9|29440.5|29420.5|29469.3|29432.8|29438.6|29417|729
1614256500000|2021-02-25 12:35:00|29440.8|29420.8|29444.3|29424.3|29449.5|29429.5|29439.9|29419.9|581
1614256800000|2021-02-25 12:40:00|29444.7|29424.7|29464.6|29444.6|29484.2|29451.9|29440.7|29420.7|695
1614257100000|2021-02-25 12:45:00|29464.5|29444.5|29473|29453|29474.2|29454.2|29458.4|29438.4|739
1614257400000|2021-02-25 12:50:00|29472.2|29452.2|29472.5|29452.5|29476.7|29456.7|29468|29448|578
1614257700000|2021-02-25 12:55:00|29472.8|29452.8|29487.1|29467.1|29494.3|29469.6|29462.9|29430.7|752
1614258000000|2021-02-25 13:00:00|29487|29467|29468.5|29448.5|29487.4|29467.4|29464.2|29444.2|746
1614258300000|2021-02-25 13:05:00|29468.6|29448.6|29458.3|29438.3|29470.4|29450.4|29445.8|29410.4|667
1614258600000|2021-02-25 13:10:00|29458.5|29438.5|29474.1|29454.1|29474.1|29454.1|29458.4|29438.4|717
1614258900000|2021-02-25 13:15:00|29472.9|29452.9|29474.9|29454.9|29476.1|29456.1|29460.3|29440.3|707
1614259200000|2021-02-25 13:20:00|29474.6|29454.6|29474.2|29454.2|29481.8|29461.8|29472.8|29452.8|630
1614259500000|2021-02-25 13:25:00|29474.1|29454.1|29488.6|29438.6|29500|29463.7|29473.8|29437.5|590
1614259800000|2021-02-25 13:30:00|29488.2|29438.2|29467.7|29447.7|29509|29471.9|29467.7|29438.2|847
1614260100000|2021-02-25 13:35:00|29467.8|29447.8|29467.9|29447.9|29484|29452.7|29457.6|29433.7|746
1614260400000|2021-02-25 13:40:00|29468|29448|29476.6|29456.6|29476.8|29456.8|29463.5|29443.5|748
1614260700000|2021-02-25 13:45:00|29476.9|29456.9|29457.7|29437.7|29482.2|29457.8|29449.6|29415.7|797
1614261000000|2021-02-25 13:50:00|29458.1|29438.1|29481.9|29461.9|29482.1|29462.1|29457.8|29437.8|717
1614261300000|2021-02-25 13:55:00|29481.6|29461.6|29501.8|29481.8|29509.6|29483.8|29479.6|29459.6|752
1614261600000|2021-02-25 14:00:00|29501.5|29481.5|29511.7|29491.7|29536.2|29505.2|29499.7|29477.9|954
1614261900000|2021-02-25 14:05:00|29511.8|29491.8|29501.8|29481.8|29522.5|29502.5|29501.6|29481.6|748
1614262200000|2021-02-25 14:10:00|29501.9|29481.9|29508|29488|29524.4|29491.7|29498|29474.4|608
1614262500000|2021-02-25 14:15:00|29507.4|29487.4|29510.1|29490.1|29530.6|29497.3|29502.7|29473.4|623
1614262800000|2021-02-25 14:20:00|29510|29490|29505.5|29485.5|29514|29494|29505.1|29485.1|618
1614263100000|2021-02-25 14:25:00|29505.9|29485.9|29496.5|29476.5|29506|29486|29489.5|29469.5|636
1614263400000|2021-02-25 14:30:00|29496.3|29476.3|29503.1|29483.1|29522.8|29488|29487.2|29453|725
1614263700000|2021-02-25 14:35:00|29503.4|29483.4|29475.7|29455.7|29517.6|29485.6|29474.5|29454.5|660
1614264000000|2021-02-25 14:40:00|29475.2|29455.2|29435.6|29415.6|29486.2|29455.3|29429.7|29400.3|643
1614264300000|2021-02-25 14:45:00|29434.7|29414.7|29446.6|29426.6|29454.1|29430.9|29420.5|29388.2|685
1614264600000|2021-02-25 14:50:00|29446.7|29426.7|29453.6|29433.6|29462.2|29442.2|29440.1|29420.1|674
1614264900000|2021-02-25 14:55:00|29455|29435|29448.7|29428.7|29458|29438|29444.4|29424.4|820
1614265200000|2021-02-25 15:00:00|29448.8|29428.8|29472.4|29452.4|29476.9|29456.9|29444.6|29424.6|819
1614265500000|2021-02-25 15:05:00|29472.7|29452.7|29519.2|29499.2|29535.4|29501.1|29471.6|29451.6|909
1614265800000|2021-02-25 15:10:00|29534.8|29484.8|29515.5|29495.5|29554.4|29522.3|29508.5|29480.9|908
1614266100000|2021-02-25 15:15:00|29516.9|29496.9|29505.2|29455.2|29537.6|29506.5|29490.9|29454.7|920
1614266400000|2021-02-25 15:20:00|29505.1|29455.1|29490.6|29440.6|29509.1|29466.1|29442.4|29406.3|941
1614266700000|2021-02-25 15:25:00|29490.1|29440.1|29499.7|29449.7|29511.3|29475.2|29480.1|29436.9|976
1614267000000|2021-02-25 15:30:00|29499.5|29449.5|29528.7|29508.7|29545.4|29511|29482.7|29446.5|968
1614267300000|2021-02-25 15:35:00|29528.9|29508.9|29547.5|29497.5|29559.1|29526.5|29525.5|29491|941
1614267600000|2021-02-25 15:40:00|29545.4|29495.4|29525.5|29505.5|29554.3|29515.7|29518.8|29478.4|945
1614267900000|2021-02-25 15:45:00|29527.1|29507.1|29535.7|29485.7|29551.5|29515.4|29517.4|29483.6|936
1614268200000|2021-02-25 15:50:00|29535.8|29485.8|29542.3|29492.3|29552.4|29508.3|29517.1|29482.2|861
1614268500000|2021-02-25 15:55:00|29541.6|29491.6|29529.1|29509.1|29545.9|29511.6|29517.8|29483.1|920
1614268800000|2021-02-25 16:00:00|29529.4|29509.4|29545.8|29495.8|29557.9|29521.1|29526.9|29491.6|847
1614269100000|2021-02-25 16:05:00|29530.3|29510.3|29540.7|29490.7|29558.3|29517.9|29524.7|29489.7|841
1614269400000|2021-02-25 16:10:00|29541.6|29491.6|29527.9|29477.9|29547.7|29510.1|29511.4|29470.5|725
1614269700000|2021-02-25 16:15:00|29527.6|29477.6|29524.5|29474.5|29538.9|29503.2|29502.8|29464|780
1614270000000|2021-02-25 16:20:00|29524.2|29474.2|29532.6|29482.6|29536.9|29494|29510|29471|764
1614270300000|2021-02-25 16:25:00|29532.3|29482.3|29534.5|29484.5|29540.3|29499.9|29512.7|29472.9|724
1614270600000|2021-02-25 16:30:00|29535.7|29485.7|29549|29499|29550.3|29503.6|29512.9|29477.9|744
1614270900000|2021-02-25 16:35:00|29549.9|29499.9|29537.9|29487.9|29555.3|29513.4|29522.8|29481.4|763
1614271200000|2021-02-25 16:40:00|29538.2|29488.2|29553|29503|29556.9|29518|29516.4|29486.1|635
1614271500000|2021-02-25 16:45:00|29536.9|29516.9|29565.4|29515.4|29568.8|29528.4|29534.7|29496|663
1614271800000|2021-02-25 16:50:00|29564.5|29514.5|29535.7|29485.7|29569.5|29532.1|29521.9|29485.7|831
1614272100000|2021-02-25 16:55:00|29536|29486|29553|29503|29583.4|29544.1|29514.6|29480.6|878
1614272400000|2021-02-25 17:00:00|29552.7|29502.7|29562.7|29512.7|29569.7|29536|29548.8|29500.8|836
1614272700000|2021-02-25 17:05:00|29562.6|29512.6|29560.8|29510.8|29566.5|29530.8|29533.5|29487.6|850
1614273000000|2021-02-25 17:10:00|29558.3|29508.3|29561.7|29511.7|29573.8|29527.9|29541.5|29501.2|775
1614273300000|2021-02-25 17:15:00|29560.3|29510.3|29555.2|29505.2|29563.6|29513.6|29547.4|29497.4|812
1614273600000|2021-02-25 17:20:00|29556.2|29506.2|29580.4|29530.4|29613.1|29563.1|29550.5|29500.5|900
1614273900000|2021-02-25 17:25:00|29581|29531|29592.4|29542.4|29597.1|29551.9|29570.2|29529.8|847
1614274200000|2021-02-25 17:30:00|29592.1|29542.1|29596.4|29546.4|29600|29566.2|29578.1|29528.1|803
1614274500000|2021-02-25 17:35:00|29596.2|29546.2|29601.2|29551.2|29607.6|29567.2|29583.4|29541.1|847
1614274800000|2021-02-25 17:40:00|29602|29552|29587.9|29537.9|29605.1|29555.1|29585.5|29535.5|882
1614275100000|2021-02-25 17:45:00|29587.7|29537.7|29593.3|29543.3|29597.3|29547.3|29583.2|29533.2|920
1614275400000|2021-02-25 17:50:00|29593.1|29543.1|29601.7|29551.7|29607|29557|29590.8|29540.8|842
1614275700000|2021-02-25 17:55:00|29601.3|29551.3|29622.4|29572.4|29636.5|29586.5|29600.6|29550.6|940
1614276000000|2021-02-25 18:00:00|29622.9|29572.9|29678.8|29628.8|29685.2|29635.2|29618.7|29568.7|1052
1614276300000|2021-02-25 18:05:00|29677|29627|29696|29646|29698.1|29648.1|29676.4|29626.4|1050
1614276600000|2021-02-25 18:10:00|29696.1|29646.1|29689.7|29639.7|29709.9|29659.9|29677.8|29627.8|957
1614276900000|2021-02-25 18:15:00|29689.4|29639.4|29705.3|29655.3|29713.1|29671.4|29688.7|29635.1|1052
1614277200000|2021-02-25 18:20:00|29703.5|29653.5|29688.7|29636.4|29716.7|29666.7|29665.7|29615.7|980
1614277500000|2021-02-25 18:25:00|29687.8|29636.9|29690.7|29640.7|29695.7|29645.7|29677|29627|855
1614277800000|2021-02-25 18:30:00|29689.8|29639.8|29743.2|29693.2|29746|29696|29686.3|29636.3|985
1614278100000|2021-02-25 18:35:00|29743.7|29693.7|29758.5|29708.5|29776.4|29726.4|29739.2|29689.2|1015
1614278400000|2021-02-25 18:40:00|29758.9|29708.9|29741.2|29691.2|29763|29713|29724.7|29674.7|1041
1614278700000|2021-02-25 18:45:00|29740.5|29690.5|29730.8|29680.8|29755.7|29705.7|29725|29675|1053
1614279000000|2021-02-25 18:50:00|29732.3|29682.3|29734.7|29684.7|29748|29698|29721.3|29671.3|936
1614279300000|2021-02-25 18:55:00|29734.6|29684.6|29721.5|29671.5|29737.5|29687.5|29712.3|29662.3|973
1614279600000|2021-02-25 19:00:00|29720.5|29670.5|29718.8|29668.8|29735.7|29685.7|29716.9|29666.9|942
1614279900000|2021-02-25 19:05:00|29719.2|29669.2|29703.8|29653.8|29719.6|29669.6|29702.8|29652.8|920
1614280200000|2021-02-25 19:10:00|29704|29654|29682.9|29632.9|29711.8|29661.8|29682|29632|790
1614280500000|2021-02-25 19:15:00|29682.8|29632.8|29670.5|29620.5|29693.3|29643.3|29663.3|29608.7|852
1614280800000|2021-02-25 19:20:00|29670.2|29620.2|29655.5|29605.5|29683|29633|29648.7|29598.7|799
1614281100000|2021-02-25 19:25:00|29655.6|29605.6|29665.6|29615.6|29677.7|29627.7|29651.7|29601.7|832
1614281400000|2021-02-25 19:30:00|29664.8|29614.8|29681.6|29631.6|29693.4|29639.3|29664.8|29614.8|830
1614281700000|2021-02-25 19:35:00|29682.5|29632.5|29693.1|29643.1|29697.4|29647.4|29680.3|29629.6|665
1614282000000|2021-02-25 19:40:00|29693.5|29643.5|29713.4|29663.4|29715.9|29665.9|29693.2|29643.2|759
1614282300000|2021-02-25 19:45:00|29713|29663|29717|29667|29722.1|29672.1|29701.8|29651.8|788
1614282600000|2021-02-25 19:50:00|29716.8|29666.8|29707.5|29657.5|29721.4|29671.4|29704.3|29654.3|801
1614282900000|2021-02-25 19:55:00|29706.9|29656.9|29702.7|29652.7|29713.7|29663.7|29696.2|29646.2|789
1614283200000|2021-02-25 20:00:00|29703.1|29653.1|29714.9|29664.9|29718|29668|29696|29640|821
1614283500000|2021-02-25 20:05:00|29714.8|29664.8|29727.8|29677.8|29734.4|29684.4|29708.1|29658.1|763
1614283800000|2021-02-25 20:10:00|29728.3|29678.3|29725.5|29675.5|29730.8|29680.8|29718.8|29668.8|795
1614284100000|2021-02-25 20:15:00|29727.6|29677.6|29728|29678|29731.8|29681.8|29721.9|29671.9|630
1614284400000|2021-02-25 20:20:00|29727.6|29677.6|29754.4|29704.4|29757.1|29707.1|29724.3|29674.3|708
1614284700000|2021-02-25 20:25:00|29753.9|29703.9|29757.8|29707.8|29758.6|29708.6|29742.8|29692.8|699
1614285000000|2021-02-25 20:30:00|29757.6|29707.6|29789.3|29739.3|29791.5|29741.5|29756.4|29706.4|671
1614285300000|2021-02-25 20:35:00|29789.8|29739.8|29794.5|29744.5|29798.1|29748.1|29787.7|29737.7|759
1614285600000|2021-02-25 20:40:00|29794|29744|29757.5|29707.5|29817.2|29767.2|29753.3|29689.7|767
1614285900000|2021-02-25 20:45:00|29757.2|29707.2|29763.4|29713.4|29777.8|29727.8|29721.3|29663.9|821
1614286200000|2021-02-25 20:50:00|29763.5|29713.5|29768.5|29718.5|29777.6|29727.6|29755.6|29700.5|712
1614286500000|2021-02-25 20:55:00|29769|29719|29800.4|29750.4|29800.4|29750.4|29769|29719|736
1614286800000|2021-02-25 21:00:00|29800.1|29750.1|29787.2|29737.2|29807.1|29757.1|29783|29733|689
1614287100000|2021-02-25 21:05:00|29787.1|29737.1|29783.6|29733.6|29792.1|29742.1|29776|29726|520
1614287400000|2021-02-25 21:10:00|29781.7|29731.7|29780.6|29730.6|29787.3|29737.3|29775.2|29725.2|484
1614287700000|2021-02-25 21:15:00|29780.7|29730.7|29770.8|29720.8|29785.5|29735.5|29770.8|29720.8|455
1614288000000|2021-02-25 21:20:00|29771.6|29721.6|29780.7|29730.7|29785.2|29735.2|29770.4|29720.4|293
1614288300000|2021-02-25 21:25:00|29780.4|29730.4|29779.2|29729.2|29786.4|29736.4|29774|29724|531
1614288600000|2021-02-25 21:30:00|29779.3|29729.3|29778|29728|29787.3|29737.3|29774.2|29724.2|574
1614288900000|2021-02-25 21:35:00|29781|29731|29769.8|29719.8|29783.1|29733.1|29767.7|29717.7|668
1614289200000|2021-02-25 21:40:00|29771.6|29721.6|29756.6|29674.7|29777|29727|29745.9|29645.6|527
1614289500000|2021-02-25 21:45:00|29759.7|29670.3|29758.5|29667.4|29767.9|29697|29738.1|29651.9|399
1614289800000|2021-02-25 21:50:00|29759.9|29667.2|29754.9|29676.1|29772.1|29689.5|29736.4|29659.6|363
1614290100000|2021-02-25 21:55:00|29758.9|29662.8|29767.6|29682.3|29778|29699.2|29736.7|29645.4|384
1614290400000|2021-02-25 22:00:00|29773.6|29661.1|29741.6|29624.6|29777.8|29668.6|29734.9|29623.4|58
1614290700000|2021-02-25 22:05:00|29744.6|29627.6|29738|29621|29744.6|29638|29710|29609.5|149
1614291000000|2021-02-25 22:10:00|29738.4|29621.4|29733.4|29616.4|29753.6|29636.6|29725.7|29608.7|225
1614291300000|2021-02-25 22:15:00|29729.7|29622.4|29735.4|29618.4|29740.1|29634.7|29723.3|29606.6|175
1614291600000|2021-02-25 22:20:00|29734.5|29617.5|29740.6|29623.6|29748.5|29634.1|29730.1|29613.1|187
1614291900000|2021-02-25 22:25:00|29740.5|29623.5|29740.2|29623.2|29755.9|29651|29716|29609.2|186
1614292200000|2021-02-25 22:30:00|29740|29623|29739.3|29622.3|29754.1|29637.1|29732.7|29620|291
1614292500000|2021-02-25 22:35:00|29737.4|29625.3|29738.7|29623.3|29741.1|29651|29714|29613.4|231
1614292800000|2021-02-25 22:40:00|29737.3|29625.9|29727.2|29635.8|29749.1|29649.1|29716.4|29617.9|163
1614293100000|2021-02-25 22:45:00|29740.4|29623.4|29743.6|29629|29754.4|29652|29708|29615.6|423
1614293400000|2021-02-25 22:50:00|29739.3|29636.5|29745.8|29638.2|29746|29644|29719.6|29620.3|236
1614293700000|2021-02-25 22:55:00|29743.5|29636.9|29740|29623|29749.5|29646.9|29713.9|29620.4|260
1614294000000|2021-02-25 23:00:00|29741.5|29624.5|29754.6|29637.6|29764.5|29647.6|29739.6|29622.6|648
1614294300000|2021-02-25 23:05:00|29754.2|29637.2|29761.3|29649.5|29770|29660.6|29748.4|29631.4|738
1614294600000|2021-02-25 23:10:00|29760.6|29646.8|29763.1|29646.1|29770|29657.1|29747.1|29634.5|733
1614294900000|2021-02-25 23:15:00|29764.1|29647.1|29753.6|29657.4|29769.9|29663.4|29738.2|29632.2|652
1614295200000|2021-02-25 23:20:00|29757.6|29651.8|29757.2|29654.4|29766.9|29668.7|29741.6|29644.2|468
1614295500000|2021-02-25 23:25:00|29754.2|29657.5|29763.6|29649.2|29772.4|29673.2|29744.8|29640.7|405
1614295800000|2021-02-25 23:30:00|29763.9|29649.5|29780.7|29663.7|29784.8|29675.9|29744.8|29644.7|531
1614296100000|2021-02-25 23:35:00|29780.2|29664.4|29780|29674|29784|29690.2|29757.7|29659.9|477
1614296400000|2021-02-25 23:40:00|29781.6|29672.5|29793.4|29684.1|29797.3|29692.9|29771.2|29664.7|454
1614296700000|2021-02-25 23:45:00|29792.9|29683.5|29794.9|29698.4|29806.2|29704.2|29782.9|29675.6|494
1614297000000|2021-02-25 23:50:00|29798.1|29695.9|29800.5|29694.5|29804.7|29707.9|29777.3|29682.8|405
1614297300000|2021-02-25 23:55:00|29799.4|29695.2|29799.1|29701.3|29805.9|29704.2|29791.3|29681.7|487
1614297600000|2021-02-26 00:00:00|29797.5|29702.7|29791.5|29678.3|29807.1|29702.7|29774.5|29670.4|781
1614297900000|2021-02-26 00:05:00|29790.7|29676.5|29792.9|29682.8|29800.6|29707.1|29768.6|29673.5|691
1614298200000|2021-02-26 00:10:00|29790.1|29685.7|29799.7|29705.6|29809.2|29707.7|29779.8|29677.2|701
1614298500000|2021-02-26 00:15:00|29800|29708.2|29842.8|29732.3|29853.1|29740.3|29793.6|29697|694
1614298800000|2021-02-26 00:20:00|29842.4|29734.1|29847.4|29738.1|29848.4|29749|29814.2|29711.3|769
1614299100000|2021-02-26 00:25:00|29845.6|29739.5|29840.3|29752.2|29851.8|29760.9|29825.7|29731.8|786
1614299400000|2021-02-26 00:30:00|29840.2|29752.1|29842.3|29742.2|29853.7|29762.4|29830.5|29739.8|693
1614299700000|2021-02-26 00:35:00|29847.5|29743.4|29836.5|29752.7|29850.1|29760.4|29814.5|29732|748
1614300000000|2021-02-26 00:40:00|29835.8|29752.6|29823.1|29754|29842.3|29760|29805.4|29729.3|702
1614300300000|2021-02-26 00:45:00|29823.9|29753.3|29820.7|29751.7|29834|29764.5|29814.2|29746.1|605
1614300600000|2021-02-26 00:50:00|29821.2|29750.8|29831.7|29761.6|29837.9|29765.6|29813.4|29743.8|674
1614300900000|2021-02-26 00:55:00|29829.1|29765.1|29813.6|29758.4|29830.3|29774.9|29808.6|29753.2|781
1614301200000|2021-02-26 01:00:00|29812.2|29725.5|29768|29688|29819.7|29725.5|29752|29669.5|783
1614301500000|2021-02-26 01:05:00|29768.2|29688.1|29771.5|29715|29788.2|29727.7|29759.8|29676.8|762
1614301800000|2021-02-26 01:10:00|29779|29712|29800.9|29742.1|29812.1|29742.1|29765.4|29707.4|674
1614302100000|2021-02-26 01:15:00|29803.1|29742.4|29818.8|29740.4|29825.4|29757.6|29793.1|29732.7|735
1614302400000|2021-02-26 01:20:00|29819.8|29739.2|29816|29755.7|29829.3|29762.3|29804.5|29736.4|619
1614302700000|2021-02-26 01:25:00|29818.4|29755.4|29824.2|29764.9|29836|29775.3|29811.9|29745.6|666
1614303000000|2021-02-26 01:30:00|29821.5|29770.8|29812.4|29761.5|29836.1|29778.4|29811.6|29755|625
1614303300000|2021-02-26 01:35:00|29812.2|29761.3|29802.7|29749.2|29815.6|29763|29799.8|29744.3|591
1614303600000|2021-02-26 01:40:00|29803.1|29748.7|29805.1|29752|29808.2|29754.5|29801|29746.5|577
1614303900000|2021-02-26 01:45:00|29806|29751|29798.2|29748.2|29809|29757|29797.1|29744.8|595
1614304200000|2021-02-26 01:50:00|29800.3|29744.9|29794.6|29743.6|29800.3|29747.5|29791.9|29736.2|612
1614304500000|2021-02-26 01:55:00|29795|29742.5|29795.6|29739.4|29796.6|29743.2|29791.2|29733.6|633
1614304800000|2021-02-26 02:00:00|29795.8|29739.9|29791.7|29739.8|29799.5|29746.7|29785.2|29731.1|695
1614305100000|2021-02-26 02:05:00|29791.6|29739.3|29789.9|29737.2|29795.3|29743.6|29787.4|29733|559
1614305400000|2021-02-26 02:10:00|29790.3|29736.2|29774.1|29721.5|29790.3|29738.5|29772|29719.6|688
1614305700000|2021-02-26 02:15:00|29774.8|29721.4|29775|29721.3|29777.4|29724.5|29768.2|29714.1|626
1614306000000|2021-02-26 02:20:00|29775.3|29721.2|29755.6|29700.5|29778.7|29725.6|29754.6|29700.5|569
1614306300000|2021-02-26 02:25:00|29755.1|29700.4|29756.7|29701.7|29760.9|29704.8|29746.4|29689.5|649
1614306600000|2021-02-26 02:30:00|29756.1|29701.8|29755.8|29701.8|29759|29705.6|29748.5|29692.1|656
1614306900000|2021-02-26 02:35:00|29756.1|29702.7|29756.8|29702.2|29767|29712.6|29751.9|29696.6|598
1614307200000|2021-02-26 02:40:00|29756.9|29702.8|29762.5|29705.1|29767.7|29709.6|29753.2|29696.6|525
1614307500000|2021-02-26 02:45:00|29762.7|29705.8|29754.1|29695.6|29763.3|29707.3|29750.9|29690.3|444
1614307800000|2021-02-26 02:50:00|29753.7|29697.5|29762.5|29706.9|29766.4|29710|29752.8|29693.9|446
1614308100000|2021-02-26 02:55:00|29763.4|29706.2|29769.7|29713.3|29773|29716.5|29753.9|29695.4|468
1614308400000|2021-02-26 03:00:00|29769.5|29713.5|29773.8|29714.9|29774.9|29720.2|29762.3|29703.2|565
1614308700000|2021-02-26 03:05:00|29774.1|29715.2|29762.4|29711.4|29780.1|29718.4|29761.4|29705.6|482
1614309000000|2021-02-26 03:10:00|29762.3|29711.5|29757.3|29707.3|29765.8|29714.7|29754.9|29703.4|600
1614309300000|2021-02-26 03:15:00|29757.2|29707.2|29762|29712|29771.6|29721.6|29751.1|29700.1|666
1614309600000|2021-02-26 03:20:00|29763.4|29712.6|29765.3|29715.3|29774.5|29722.1|29760.6|29709|796
1614309900000|2021-02-26 03:25:00|29765.2|29715.2|29772|29722|29776.3|29725|29761.2|29711.2|608
1614310200000|2021-02-26 03:30:00|29770.4|29720.4|29779.9|29729.9|29780.4|29730.4|29767.7|29717.5|539
1614310500000|2021-02-26 03:35:00|29780|29730|29779.7|29729.7|29782.6|29732.5|29775.7|29725.3|459
1614310800000|2021-02-26 03:40:00|29780.3|29730.3|29782.8|29732.8|29793.3|29736.3|29777.3|29725|379
1614311100000|2021-02-26 03:45:00|29783.1|29733.1|29800|29742.9|29802|29745.7|29782.4|29732.4|490
1614311400000|2021-02-26 03:50:00|29797.8|29745.4|29803|29747.1|29809|29755.2|29791.8|29735.9|513
1614311700000|2021-02-26 03:55:00|29800.2|29746.9|29806.7|29752.1|29807.8|29753.3|29794.9|29743|466
1614312000000|2021-02-26 04:00:00|29805.8|29752.6|29807.9|29756.9|29811|29758.1|29800.4|29746.4|540
1614312300000|2021-02-26 04:05:00|29807.6|29757.5|29812.2|29757.7|29814.9|29761.1|29802.9|29751.2|728
1614312600000|2021-02-26 04:10:00|29813.7|29757.6|29818.7|29764|29823.2|29769.9|29807.4|29753.4|575
1614312900000|2021-02-26 04:15:00|29817.9|29763.9|29814.9|29762.4|29821.7|29768.5|29810.8|29757.5|502
1614313200000|2021-02-26 04:20:00|29815.9|29761.4|29817.5|29767.5|29827.1|29772.2|29814.2|29759|582
1614313500000|2021-02-26 04:25:00|29818.3|29767.9|29819.2|29769.2|29824.9|29770.2|29814.1|29760|553
1614313800000|2021-02-26 04:30:00|29820.4|29768.1|29826.2|29775.1|29829.1|29777.2|29818|29765.1|502
1614314100000|2021-02-26 04:35:00|29825.7|29775.7|29822|29772|29827.9|29777.9|29817.1|29767.1|524
1614314400000|2021-02-26 04:40:00|29821.7|29771.7|29833.9|29783.9|29836.1|29784.3|29821.2|29771.2|565
1614314700000|2021-02-26 04:45:00|29833.8|29783.8|29842.8|29792.8|29849.3|29799.3|29833.5|29783.5|760
1614315000000|2021-02-26 04:50:00|29843.1|29793.1|29835|29785|29846.3|29796.3|29831|29781|872
1614315300000|2021-02-26 04:55:00|29835.9|29785.9|29828.3|29778.3|29836.9|29786.9|29827.1|29777.1|671
1614315600000|2021-02-26 05:00:00|29829.3|29779.3|29824.5|29774.5|29833.7|29783.7|29821.4|29771.4|781
1614315900000|2021-02-26 05:05:00|29824.7|29774.7|29826.2|29776.2|29827.8|29777.8|29820.5|29770.5|829
1614316200000|2021-02-26 05:10:00|29825.7|29775.7|29820.1|29770.1|29833.2|29783.2|29819.8|29769.8|642
1614316500000|2021-02-26 05:15:00|29820.4|29770.4|29827.5|29777.5|29828.9|29778.9|29818.7|29768.7|464
1614316800000|2021-02-26 05:20:00|29827.3|29777.3|29818.8|29768.8|29829.8|29779.8|29814.9|29764.9|561
1614317100000|2021-02-26 05:25:00|29818.9|29768.9|29821.2|29771.2|29825.3|29775.3|29816.7|29766.7|534
1614317400000|2021-02-26 05:30:00|29821.6|29771.6|29838.6|29788.6|29840.4|29790.4|29820.6|29770.6|606
1614317700000|2021-02-26 05:35:00|29838.8|29788.8|29834|29784|29843.5|29793.5|29832.9|29782.9|657
1614318000000|2021-02-26 05:40:00|29834.1|29784.1|29836.9|29786.9|29842|29792|29833.9|29783.9|576
1614318300000|2021-02-26 05:45:00|29837.4|29787.4|29840.5|29790.5|29846.2|29796.2|29836|29786|507
1614318600000|2021-02-26 05:50:00|29841.4|29791.4|29837.5|29787.5|29844.3|29794.3|29834.2|29784.2|630
1614318900000|2021-02-26 05:55:00|29837.9|29787.9|29816.1|29766.1|29840.3|29790.3|29803.1|29742.4|859
1614319200000|2021-02-26 06:00:00|29815.6|29765.6|29818.5|29768.5|29828.2|29774.2|29804.8|29736.8|815
1614319500000|2021-02-26 06:05:00|29818.9|29768.9|29815.4|29765.4|29823.1|29773.1|29808.5|29749.3|924
1614319800000|2021-02-26 06:10:00|29815.6|29765.6|29812.7|29762.7|29831.5|29781.5|29802.2|29725.7|958
1614320100000|2021-02-26 06:15:00|29812.6|29762.6|29811.8|29761.8|29819.1|29769.1|29801.3|29742|952
1614320400000|2021-02-26 06:20:00|29811.9|29761.9|29798|29748|29816.5|29766.5|29792|29742|672
1614320700000|2021-02-26 06:25:00|29798.4|29748.4|29792.6|29742.6|29804.6|29753.1|29782.3|29732.3|825
1614321000000|2021-02-26 06:30:00|29792.5|29742.5|29801.7|29751.7|29809.2|29759.2|29788.3|29738.3|657
1614321300000|2021-02-26 06:35:00|29801.5|29751.5|29809|29759|29819.5|29769.5|29799.3|29749.3|632
1614321600000|2021-02-26 06:40:00|29812.1|29762.1|29800.3|29750.3|29813.8|29763.8|29793.9|29743.9|626
1614321900000|2021-02-26 06:45:00|29799.1|29749.1|29797.8|29747.8|29825.4|29775.4|29797.8|29747.8|720
1614322200000|2021-02-26 06:50:00|29801.7|29751.7|29822.1|29772.1|29828|29778|29797.8|29747.8|783
1614322500000|2021-02-26 06:55:00|29822|29772|29802.9|29752.9|29823.8|29773.8|29800.7|29750.7|788
1614322800000|2021-02-26 07:00:00|29803.1|29753.1|29829.2|29779.2|29835.6|29792.1|29803.1|29753.1|901
1614323100000|2021-02-26 07:05:00|29829|29779|29826.9|29776.9|29830.3|29792.2|29796.9|29760.3|923
1614323400000|2021-02-26 07:10:00|29827.2|29777.2|29835.8|29785.8|29842.2|29805.1|29819.4|29769.4|851
1614323700000|2021-02-26 07:15:00|29835.6|29785.6|29830.5|29780.5|29842|29792|29822|29772|828
1614324000000|2021-02-26 07:20:00|29830.3|29780.3|29819.7|29769.7|29833.7|29787.8|29797.5|29747.5|741
1614324300000|2021-02-26 07:25:00|29819.3|29769.3|29797.5|29747.5|29821.8|29771.8|29772.1|29722.1|939
1614324600000|2021-02-26 07:30:00|29797|29747|29832.2|29782.2|29849.8|29807|29779.5|29741.9|941
1614324900000|2021-02-26 07:35:00|29830.3|29780.3|29849.4|29799.4|29850.2|29805.6|29818.4|29775.1|815
1614325200000|2021-02-26 07:40:00|29849.9|29799.9|29843.8|29793.8|29852.1|29802.1|29837|29787|724
1614325500000|2021-02-26 07:45:00|29844|29794|29830.4|29780.4|29846.9|29800.4|29806.5|29771|869
1614325800000|2021-02-26 07:50:00|29830.2|29780.2|29806.6|29786.6|29835.1|29791.1|29803.3|29766.9|881
1614326100000|2021-02-26 07:55:00|29806.8|29786.8|29826.2|29776.2|29832.6|29791.4|29804.4|29758.7|912
1614326400000|2021-02-26 08:00:00|29826.6|29776.6|29806.7|29786.7|29830|29794.3|29801.9|29769.6|902
1614326700000|2021-02-26 08:05:00|29806.5|29786.5|29801.9|29751.9|29816.5|29787.5|29788.4|29751.9|866
1614327000000|2021-02-26 08:10:00|29803.6|29753.6|29779.1|29729.1|29803.6|29760.9|29769.6|29719.6|848
1614327300000|2021-02-26 08:15:00|29779.7|29729.7|29746.1|29726.1|29782.8|29732.8|29745.1|29707.1|757
1614327600000|2021-02-26 08:20:00|29746.5|29726.5|29735.8|29715.8|29765|29731.3|29727|29698.4|820
1614327900000|2021-02-26 08:25:00|29735.1|29715.1|29724|29704|29737.9|29717.9|29723.1|29703.1|727
1614328200000|2021-02-26 08:30:00|29723.9|29703.9|29726.1|29706.1|29727.1|29707.1|29723.2|29703.2|117
1614328500000|2021-02-26 08:35:00|29671.1|29651.1|29735.9|29685.9|29739.6|29689.6|29671.1|29637.3|936
1614328800000|2021-02-26 08:40:00|29737.6|29687.6|29726.8|29676.8|29747.7|29710.8|29714.8|29675.7|1010
1614329100000|2021-02-26 08:45:00|29725.1|29675.1|29733.8|29683.8|29743.1|29707|29706.6|29669.6|774
1614329400000|2021-02-26 08:50:00|29735.2|29685.2|29721|29701|29741.4|29705.4|29711.2|29674.1|788
1614329700000|2021-02-26 08:55:00|29721.1|29701.1|29710.8|29690.8|29742|29706.1|29707.1|29681.7|743
1614330000000|2021-02-26 09:00:00|29710.5|29690.5|29721.8|29701.8|29734.3|29709.6|29705.1|29683.2|831
1614330300000|2021-02-26 09:05:00|29721.7|29701.7|29710.3|29690.3|29728.5|29708.5|29709.3|29689.3|760
1614330600000|2021-02-26 09:10:00|29710.1|29690.1|29730.3|29710.3|29732.7|29712.7|29710.1|29690.1|746
1614330900000|2021-02-26 09:15:00|29730.2|29710.2|29733.2|29683.2|29754.3|29717.4|29716.4|29670.6|744
1614331200000|2021-02-26 09:20:00|29733.1|29683.1|29732.1|29712.1|29764.9|29728.8|29719.7|29677.3|910
1614331500000|2021-02-26 09:25:00|29745.4|29695.4|29763.2|29713.2|29767.5|29733.8|29727.6|29691.1|855
1614331800000|2021-02-26 09:30:00|29763|29713|29747.3|29697.3|29764.9|29731.4|29729.6|29695.5|740
1614332100000|2021-02-26 09:35:00|29746.7|29696.7|29727.1|29677.1|29750.1|29713|29703.7|29667|856
1614332400000|2021-02-26 09:40:00|29726.6|29676.6|29720.7|29700.7|29727.5|29701.4|29707.2|29673|652
1614332700000|2021-02-26 09:45:00|29721|29701|29761.4|29711.4|29764.7|29729.2|29720.5|29689|879
1614333000000|2021-02-26 09:50:00|29760.5|29710.5|29791.3|29771.3|29803.8|29771.6|29747.9|29708.9|897
1614333300000|2021-02-26 09:55:00|29790.5|29770.5|29785|29765|29805.3|29771.4|29771.7|29740.9|908
1614333600000|2021-02-26 10:00:00|29785.8|29765.8|29788.6|29768.6|29820|29784.7|29777.1|29743.6|881
1614333900000|2021-02-26 10:05:00|29789.8|29769.8|29827.5|29807.5|29844.6|29811.7|29789.7|29760.4|877
1614334200000|2021-02-26 10:10:00|29828.9|29808.9|29816.3|29766.3|29845.3|29809.9|29802|29765.4|767
1614334500000|2021-02-26 10:15:00|29801.3|29781.3|29807.4|29787.4|29830.6|29794.9|29796.1|29761.3|870
1614334800000|2021-02-26 10:20:00|29806.9|29786.9|29800.7|29750.7|29825.6|29791.9|29787.5|29748.8|798
1614335100000|2021-02-26 10:25:00|29800.4|29750.4|29777.5|29757.5|29808.8|29766.2|29776.7|29741.8|732
1614335400000|2021-02-26 10:30:00|29777|29757|29792.8|29742.8|29795.8|29760.6|29773.5|29737.3|751
1614335700000|2021-02-26 10:35:00|29792.9|29742.9|29790.1|29740.1|29796.1|29761.2|29773.2|29735.8|648
1614336000000|2021-02-26 10:40:00|29789.9|29739.9|29780.3|29760.3|29798|29763.8|29770.7|29734.9|600
1614336300000|2021-02-26 10:45:00|29780.2|29760.2|29802.2|29782.2|29820.1|29785.9|29778.2|29745.4|739
1614336600000|2021-02-26 10:50:00|29802.6|29782.6|29828.8|29808.8|29840|29809.8|29796.6|29762.1|751
1614336900000|2021-02-26 10:55:00|29828.4|29808.4|29847.5|29827.5|29854.3|29827.5|29827.7|29796.2|764
1614337200000|2021-02-26 11:00:00|29845.9|29825.9|29820.4|29770.4|29855.2|29825.9|29802.6|29764.1|962
1614337500000|2021-02-26 11:05:00|29819.9|29769.9|29832.5|29782.5|29832.6|29798.7|29793|29758.6|944
1614337800000|2021-02-26 11:10:00|29833.3|29783.3|29857.2|29807.2|29857.9|29824.6|29816.1|29781|819
1614338100000|2021-02-26 11:15:00|29856.7|29806.7|29844|29824|29861.3|29825.9|29834.3|29800.1|709
1614338400000|2021-02-26 11:20:00|29843.9|29823.9|29891.7|29841.7|29892.4|29854.7|29843.9|29813|882
1614338700000|2021-02-26 11:25:00|29891.3|29841.3|29882.1|29862.1|29916.6|29881|29870.2|29837.8|849
1614339000000|2021-02-26 11:30:00|29882.2|29862.2|29911.9|29891.9|29928.4|29895.8|29881.6|29854.4|851
1614339300000|2021-02-26 11:35:00|29911.7|29891.7|29893.1|29843.1|29926.4|29893.8|29862|29825.5|907
1614339600000|2021-02-26 11:40:00|29893.2|29843.2|29893.5|29843.5|29904.2|29854.2|29887.4|29837.4|741
1614339900000|2021-02-26 11:45:00|29893.4|29843.4|29885.4|29835.4|29906|29856|29883.7|29833.7|699
1614340200000|2021-02-26 11:50:00|29885.2|29835.2|29877.4|29827.4|29889|29839|29872.2|29822.2|750
1614340500000|2021-02-26 11:55:00|29877.3|29827.3|29871.4|29851.4|29890.8|29858.4|29865.6|29822.5|827
1614340800000|2021-02-26 12:00:00|29870.7|29850.7|29862.7|29842.7|29886.5|29863.6|29861.4|29831|877
1614341100000|2021-02-26 12:05:00|29862.4|29842.4|29872.3|29822.3|29876.1|29846.5|29843.7|29809.8|882
1614341400000|2021-02-26 12:10:00|29871.3|29821.3|29864.2|29844.2|29883.2|29847.1|29855.5|29821.1|778
1614341700000|2021-02-26 12:15:00|29864.6|29844.6|29863|29813|29868.9|29845.6|29844|29804.2|760
1614342000000|2021-02-26 12:20:00|29862.9|29812.9|29849.8|29799.8|29870.7|29832|29831.7|29796.6|737
1614342300000|2021-02-26 12:25:00|29849.7|29799.7|29836.5|29816.5|29859.5|29822|29829.9|29795.9|666
1614342600000|2021-02-26 12:30:00|29836.4|29816.4|29840.1|29790.1|29860.3|29817.4|29834.7|29785.7|747
1614342900000|2021-02-26 12:35:00|29839.6|29789.6|29825.6|29775.6|29846.8|29805|29809.6|29774.6|859
1614343200000|2021-02-26 12:40:00|29824.5|29774.5|29822.3|29802.3|29834.9|29802.3|29807.6|29772.9|813
1614343500000|2021-02-26 12:45:00|29822.6|29802.6|29827.8|29777.8|29833.3|29806.8|29800.2|29763.9|766
1614343800000|2021-02-26 12:50:00|29827.5|29777.5|29832.7|29782.7|29834.3|29793.3|29801.5|29767.7|722
1614344100000|2021-02-26 12:55:00|29833.1|29783.1|29830|29810|29845.8|29813.3|29816|29779|845
1614344400000|2021-02-26 13:00:00|29829.9|29809.9|29846.5|29826.5|29869.1|29835.1|29826.5|29795.8|978
1614344700000|2021-02-26 13:05:00|29846.7|29826.7|29867.4|29847.4|29882.6|29848.6|29841.5|29809.1|968
1614345000000|2021-02-26 13:10:00|29868.2|29848.2|29833.3|29813.3|29886.2|29851.6|29831.6|29797.1|871
1614345300000|2021-02-26 13:15:00|29832.4|29812.4|29846.2|29826.2|29863.9|29828.5|29831.3|29793.9|884
1614345600000|2021-02-26 13:20:00|29846.5|29826.5|29866.6|29816.6|29871.8|29838.3|29838.8|29803.7|950
1614345900000|2021-02-26 13:25:00|29867.3|29817.3|29881.6|29831.6|29883.4|29848.6|29851.1|29812.4|798
1614346200000|2021-02-26 13:30:00|29880.7|29830.7|29843.9|29823.9|29881.6|29838.2|29841.8|29805.9|922
1614346500000|2021-02-26 13:35:00|29857.5|29807.5|29836.8|29786.8|29866.6|29832.2|29822.1|29786|884
1614346800000|2021-02-26 13:40:00|29837.1|29787.1|29817.7|29797.7|29838.1|29800.3|29806.2|29771.9|807
1614347100000|2021-02-26 13:45:00|29817.8|29797.8|29815.6|29795.6|29831.7|29799.2|29806.1|29777.3|823
1614347400000|2021-02-26 13:50:00|29815.4|29795.4|29826.4|29806.4|29847.9|29817|29814.2|29784.8|829
1614347700000|2021-02-26 13:55:00|29825.5|29805.5|29819.7|29769.7|29845.3|29811.3|29805.1|29766.3|827
1614348000000|2021-02-26 14:00:00|29818|29768|29785.7|29735.7|29822.7|29784.5|29783.2|29733.2|1010
1614348300000|2021-02-26 14:05:00|29785.6|29735.6|29798.4|29778.4|29812|29778.7|29783.5|29735.5|765
1614348600000|2021-02-26 14:10:00|29798.5|29778.5|29799.6|29779.6|29816.6|29782.6|29790.1|29756.6|660
1614348900000|2021-02-26 14:15:00|29800|29780|29810|29790|29844.7|29810.5|29799.8|29768.8|644
1614349200000|2021-02-26 14:20:00|29809.8|29789.8|29803.1|29783.1|29832.6|29800.1|29797.4|29766.7|612
1614349500000|2021-02-26 14:25:00|29803.8|29783.8|29796.4|29776.4|29825.4|29792.7|29795.7|29764.7|629
1614349800000|2021-02-26 14:30:00|29797.5|29777.5|29836.3|29816.3|29858.7|29823.9|29797.5|29766.4|761
1614350100000|2021-02-26 14:35:00|29836.2|29816.2|29844.3|29794.3|29854.3|29822.6|29823.2|29790|797
1614350400000|2021-02-26 14:40:00|29845.2|29795.2|29841.9|29791.9|29851|29816.5|29823.3|29781.3|828
1614350700000|2021-02-26 14:45:00|29842.1|29792.1|29824.4|29774.4|29853.1|29809.4|29807.2|29771.7|947
1614351000000|2021-02-26 14:50:00|29824.3|29774.3|29810.5|29760.5|29846.6|29796.6|29809.9|29759.9|892
1614351300000|2021-02-26 14:55:00|29810.2|29760.2|29873.2|29823.2|29886.1|29836.1|29809.7|29759.7|935
1614351600000|2021-02-26 15:00:00|29871.6|29821.6|29893.7|29843.7|29906.4|29867|29870.4|29820.4|1017
1614351900000|2021-02-26 15:05:00|29893.5|29843.5|29905.5|29855.5|29909.5|29874.1|29869.2|29834.3|1011
1614352200000|2021-02-26 15:10:00|29906.1|29856.1|29886.3|29836.3|29910|29873.3|29884.5|29834.5|973
1614352500000|2021-02-26 15:15:00|29886.4|29836.4|29887.2|29867.2|29915.9|29881|29870.4|29835|1033
1614352800000|2021-02-26 15:20:00|29885.9|29865.9|29879|29859|29911.9|29876.3|29870.4|29834.1|992
1614353100000|2021-02-26 15:25:00|29879.6|29859.6|29900.6|29880.6|29921.3|29886.8|29879|29848.6|929
1614353400000|2021-02-26 15:30:00|29900.2|29880.2|29894.5|29874.5|29919.1|29889.4|29890|29855.3|942
1614353700000|2021-02-26 15:35:00|29894.3|29874.3|29866.8|29816.8|29919.7|29886.8|29852.8|29808.8|954
1614354000000|2021-02-26 15:40:00|29867.4|29817.4|29844.4|29824.4|29874.6|29843.3|29841.2|29807|901
1614354300000|2021-02-26 15:45:00|29844.5|29824.5|29896.5|29846.5|29910.1|29875.8|29843.9|29817.1|988
1614354600000|2021-02-26 15:50:00|29896.4|29846.4|29883.7|29863.7|29907.6|29870.7|29854.2|29827|1036
1614354900000|2021-02-26 15:55:00|29884.2|29864.2|29877.4|29827.4|29899.3|29868.8|29850.7|29815.9|1091
1614355200000|2021-02-26 16:00:00|29877.9|29827.9|29887.5|29837.5|29904.3|29867.4|29856.1|29821.8|1086
1614355500000|2021-02-26 16:05:00|29872.8|29852.8|29929.3|29879.3|29930.8|29893.9|29868.7|29834.6|989
1614355800000|2021-02-26 16:10:00|29929.9|29879.9|29958.7|29908.7|29973.4|29935.3|29916.8|29873|977
1614356100000|2021-02-26 16:15:00|29958.6|29908.6|29970.8|29920.8|29979.2|29943|29931.2|29897.2|900
1614356400000|2021-02-26 16:20:00|29953.9|29933.9|29990.9|29940.9|29994.8|29960.6|29953.9|29916.6|882
1614356700000|2021-02-26 16:25:00|29989.8|29939.8|30008.1|29958.1|30009.4|29974.2|29968.7|29926.1|904
1614357000000|2021-02-26 16:30:00|30007.4|29957.4|29967.6|29947.6|30010.9|29974.8|29965.9|29933.3|878
1614357300000|2021-02-26 16:35:00|29967.5|29947.5|29947.9|29897.9|29982.7|29949.7|29931|29895.5|940
1614357600000|2021-02-26 16:40:00|29948|29898|29978.7|29928.7|29981|29931|29934|29892.2|934
1614357900000|2021-02-26 16:45:00|29978.6|29928.6|29982.9|29932.9|29989.9|29949.5|29964.4|29927.6|947
1614358200000|2021-02-26 16:50:00|29982.4|29932.4|29970.6|29950.6|29992.7|29955.1|29966.8|29930.6|774
1614358500000|2021-02-26 16:55:00|29970.7|29950.7|29997.5|29947.5|30000.8|29961.7|29970.7|29933.4|836
1614358800000|2021-02-26 17:00:00|29997.3|29947.3|30013.9|29963.9|30017.1|29967.1|29979.4|29942.4|961
1614359100000|2021-02-26 17:05:00|30014.7|29964.7|30024|29974|30032.4|29982.4|30010.8|29960.8|877
1614359400000|2021-02-26 17:10:00|30024.2|29974.2|30022.1|29972.1|30028.2|29978.2|30009.8|29959.8|863
1614359700000|2021-02-26 17:15:00|30021.9|29971.9|30015.6|29965.6|30028.3|29978.3|30013.2|29963.2|835
1614360000000|2021-02-26 17:20:00|30015.2|29965.2|30029.1|29979.1|30031|29981|30011.7|29961.7|836
1614360300000|2021-02-26 17:25:00|30030.5|29980.5|30033.7|29983.7|30038.4|30001|30013.4|29974.2|651
1614360600000|2021-02-26 17:30:00|30035.2|29985.2|30036.1|29986.1|30040.3|30005.4|30021.8|29980.3|657
1614360900000|2021-02-26 17:35:00|30037.4|29987.4|30039.2|29989.2|30044.1|29994.1|30030.5|29980.5|693
1614361200000|2021-02-26 17:40:00|30040.2|29990.2|30044.4|29994.4|30046.9|29996.9|30036.6|29986.6|701
1614361500000|2021-02-26 17:45:00|30044.9|29994.9|30048.7|29998.7|30050|30006.8|30026.8|29988.3|616
1614361800000|2021-02-26 17:50:00|30048.4|29998.4|30050.4|30000.4|30054.5|30009.7|30029.4|29992.8|833
1614362100000|2021-02-26 17:55:00|30050|30000|30032|29982|30053.4|30003.4|30024.6|29974.6|923
1614362400000|2021-02-26 18:00:00|30032.2|29982.2|30047|29997|30053.8|30003.8|30030.6|29980.6|875
1614362700000|2021-02-26 18:05:00|30046|29996|30032.8|29982.8|30050.7|30000.7|30029.4|29979.4|836
1614363000000|2021-02-26 18:10:00|30033.3|29983.3|30033.7|29983.7|30039.5|29989.5|30026|29976|917
1614363300000|2021-02-26 18:15:00|30032.6|29982.6|30028.8|29978.8|30040.4|29994.8|30014.3|29977.3|768
1614363600000|2021-02-26 18:20:00|30014.2|29994.2|30013.7|29963.7|30030.7|29994.7|30004.5|29958.2|819
1614363900000|2021-02-26 18:25:00|30013.3|29963.3|30013|29963|30022.4|29972.4|30009.1|29959.1|747
1614364200000|2021-02-26 18:30:00|30013.2|29963.2|30023.1|29973.1|30030.1|29980.1|30007|29957|720
1614364500000|2021-02-26 18:35:00|30024.5|29974.5|30020.1|29970.1|30028.8|29978.8|30017.7|29967.7|621
1614364800000|2021-02-26 18:40:00|30020.9|29970.9|30020.4|29970.4|30028.3|29978.3|30014.7|29964.7|692
1614365100000|2021-02-26 18:45:00|30020.5|29970.5|30015.5|29965.5|30023.6|29973.6|30013.1|29963.1|705
1614365400000|2021-02-26 18:50:00|30018.4|29968.4|30021.9|29971.9|30030.2|29980.2|30017.7|29967.7|746
1614365700000|2021-02-26 18:55:00|30022.4|29972.4|30021.7|29971.7|30022.8|29972.8|30012.4|29962.4|593
1614366000000|2021-02-26 19:00:00|30022.1|29972.1|30027.7|29977.7|30031.2|29981.2|30019.8|29969.8|641
1614366300000|2021-02-26 19:05:00|30027.9|29977.9|30032.7|29982.7|30032.9|29982.9|30020.7|29970.7|632
1614366600000|2021-02-26 19:10:00|30032.6|29982.6|30034.5|29984.5|30037.7|29987.7|30026.6|29976.6|657
1614366900000|2021-02-26 19:15:00|30035.6|29985.6|30039.5|29989.5|30042.7|30006.8|30025.5|29980.8|705
1614367200000|2021-02-26 19:20:00|30038.7|29988.7|30016.7|29996.7|30040.5|30005.2|30015.8|29979.7|568
1614367500000|2021-02-26 19:25:00|30016.9|29996.9|30022.9|29972.9|30032|29997.4|30007.2|29971.8|491
1614367800000|2021-02-26 19:30:00|30022.7|29972.7|30015.8|29965.8|30025.9|29989.8|30003.4|29962.8|499
1614368100000|2021-02-26 19:35:00|30014.7|29964.7|30009.2|29959.2|30016.1|29979.2|29998|29956.9|504
1614368400000|2021-02-26 19:40:00|30009.1|29959.1|30012.6|29962.6|30017.5|29967.5|30006.2|29956.2|444
1614368700000|2021-02-26 19:45:00|30012.8|29962.8|29998.9|29978.9|30022|29978.9|29995.9|29959.5|494
1614369000000|2021-02-26 19:50:00|30014.5|29964.5|30021.8|29971.8|30024.1|29981.9|30001.7|29964.4|591
1614369300000|2021-02-26 19:55:00|30021.6|29971.6|30041.8|29991.8|30044.9|29994.9|30019|29969|807
1614369600000|2021-02-26 20:00:00|30040.9|29990.9|30045|29995|30045.3|30008.5|30023.4|29987.1|644
1614369900000|2021-02-26 20:05:00|30044.6|29994.6|30044.1|29994.1|30053.2|30009.9|30029.2|29992|436
1614370200000|2021-02-26 20:10:00|30043.9|29993.9|30043.8|29993.8|30045|30008.3|30027|29991.5|274
1614370500000|2021-02-26 20:15:00|30043.7|29993.7|30043.2|29993.2|30050|30011.7|30029.8|29992.2|481
1614370800000|2021-02-26 20:20:00|30043.1|29993.1|30047.2|29997.2|30048.4|29998.4|30041.7|29991.7|467
1614371100000|2021-02-26 20:25:00|30046.7|29996.7|30048.7|29998.7|30053.7|30018.3|30038.3|29993.2|521
1614371400000|2021-02-26 20:30:00|30048.3|29998.3|30049.1|29999.1|30050.6|30000.6|30042.6|29992.6|602
1614371700000|2021-02-26 20:35:00|30048.5|29998.5|30037.6|29987.6|30048.9|30009.8|30029.2|29987.2|526
1614372000000|2021-02-26 20:40:00|30037.1|29987.1|30046.1|29996.1|30046.1|29996.1|30034.8|29984.8|552
1614372300000|2021-02-26 20:45:00|30046|29996|30051.4|30001.4|30052.5|30002.5|30044.4|29994.4|532
1614372600000|2021-02-26 20:50:00|30051.2|30001.2|30053.3|30003.3|30055.8|30005.8|30045.5|29995.5|552
1614372900000|2021-02-26 20:55:00|30053.1|30003.1|30068.7|30018.7|30071.4|30021.4|30047|29997|808
1614373200000|2021-02-26 21:00:00|30068.8|30018.8|30065.8|30015.8|30080|30030|30065.1|30015.1|787
1614373500000|2021-02-26 21:05:00|30066.9|30016.9|30056.7|30006.7|30066.9|30016.9|30051.2|30001.2|669
1614373800000|2021-02-26 21:10:00|30056.9|30006.9|30070.7|30020.7|30071.1|30021.1|30054.7|30004.7|573
1614374100000|2021-02-26 21:15:00|30070.5|30020.5|30067.7|30017.7|30073.5|30023.5|30066|30016|383
1614374400000|2021-02-26 21:20:00|30068.1|30018.1|30057.1|30007.1|30069.9|30019.9|30052.6|30002.6|330
1614374700000|2021-02-26 21:25:00|30055|30005|30055.5|30005.5|30062.2|30012.2|30053.6|30003.6|365
1614375000000|2021-02-26 21:30:00|30053.9|30003.9|30055|30005|30056.3|30006.3|30050.9|30000.9|302
1614375300000|2021-02-26 21:35:00|30055.1|30005.1|30057.7|30007.7|30057.9|30007.9|30053|30003|207
1614375600000|2021-02-26 21:40:00|30057.6|30007.6|30045.9|29995.9|30083.6|30009|30039.8|29966|416
1614375900000|2021-02-26 21:45:00|30046.1|29996.1|30046.3|29996.3|30084.1|30003.7|30036.4|29960.7|479
1614376200000|2021-02-26 21:50:00|30046.6|29996.6|30062.3|29971.5|30067.5|29999.1|30037.2|29966.9|466
1614376500000|2021-02-26 21:55:00|30062.7|29967.5|30064.4|29947.4|30074.4|29990.7|30033.1|29941.8|283
1614546000000|2021-02-28 21:00:00|30071.4|29929.4|30042.5|29972.5|30071.4|29972.5|30040.4|29929.4|26
1614546300000|2021-02-28 21:05:00|30071.4|29929.4|30042.5|29972.5|30071.4|29973|30038.9|29926|36
1614546600000|2021-02-28 21:10:00|30038.9|29968.9|30037.2|29967.2|30071.4|29984.4|30032.3|29919.1|55
1614546900000|2021-02-28 21:15:00|30069.1|29927.1|30069.1|29927.1|30069.1|29970|30036.2|29927.1|30
1614547200000|2021-02-28 21:20:00|30039|29969|30039|29969|30069.1|29969|30036.9|29927.1|24
1614547500000|2021-02-28 21:25:00|30036.9|29966.9|30041.5|29971.5|30073|29972.2|30036.9|29929|15
1614547800000|2021-02-28 21:30:00|30037|29967|30039.1|29969.1|30041.5|29971.5|30034|29964|16
1614548100000|2021-02-28 21:35:00|30055|29932|30035.3|29965.3|30073|29969.5|30033.2|29930.5|37
1614548400000|2021-02-28 21:40:00|30051.2|29946.6|30037.5|29967.5|30073|29977.8|30035.3|29931|40
1614548700000|2021-02-28 21:45:00|30035.3|29965.3|30033.6|29963.6|30073|29967.5|30033.6|29931|34
1614549000000|2021-02-28 21:50:00|30032.4|29962.4|30036.5|29966.5|30052|29966.5|30032.4|29929|31
1614549300000|2021-02-28 21:55:00|30036|29966|30034.6|29964.6|30036.5|29966.5|30027|29957|24
1614549600000|2021-02-28 22:00:00|30064.3|29937.5|30064|29938|30073|29987.9|30055|29916|49
1614549900000|2021-02-28 22:05:00|30060|29933.5|30056.2|29955|30074.3|29964.3|30055|29927.9|113
1614550200000|2021-02-28 22:10:00|30057.2|29934.8|30046.5|29909.5|30068.9|29955.3|30039.6|29902.6|201
1614550500000|2021-02-28 22:15:00|30047.6|29910.6|30044|29952.5|30069.4|29952.5|30042.3|29910.6|205
1614550800000|2021-02-28 22:20:00|30042.5|29972.7|30044.4|29931.5|30050.1|29972.7|30035.3|29928.7|196
1614551100000|2021-02-28 22:25:00|30042.3|29947.7|30060.7|29943.7|30069.4|29962.3|30035.6|29929|189
1614551400000|2021-02-28 22:30:00|30060.2|29943.2|30057.8|29954.4|30065.3|29963.6|30046.5|29940.5|171
1614551700000|2021-02-28 22:35:00|30052.2|29961.4|30065|29948|30065|29967.2|30043|29939.2|168
1614552000000|2021-02-28 22:40:00|30058|29958.6|30052.6|29951.6|30071.3|29975.4|30037.3|29930.1|189
1614552300000|2021-02-28 22:45:00|30055.1|29938.1|30065.1|29948.1|30070.7|29970.6|30040.8|29933.8|181
1614552600000|2021-02-28 22:50:00|30055.7|29971.8|30071.4|29955.3|30071.8|29982.2|30046.6|29943.7|165
1614552900000|2021-02-28 22:55:00|30070.4|29956.6|30066.3|29949.8|30070.4|29975.3|30040.6|29938.1|208
1614553200000|2021-02-28 23:00:00|30056.9|29962.1|30018.4|29901.4|30068|29967.3|29964.1|29847.1|179
1614553500000|2021-02-28 23:05:00|29930.5|29813.5|30025.9|29908.9|30074.9|29957.9|29930.5|29813.5|136
1614553800000|2021-02-28 23:10:00|30047.4|29930.4|30046.8|29941.4|30064.5|29966.8|30010.8|29893.8|516
1614554100000|2021-02-28 23:15:00|30046.2|29944.4|30035|29954.1|30062.1|29973.6|30026.8|29930.5|504
1614554400000|2021-02-28 23:20:00|30042.8|29948.2|30027.8|29944.4|30054.5|29961.7|30023|29927.9|471
1614554700000|2021-02-28 23:25:00|30024.5|29949.1|30022.4|29935.6|30046.2|29959.1|30010.6|29922.2|471
1614555000000|2021-02-28 23:30:00|30010.8|29933.4|30026.3|29929.3|30039.5|29945.1|30010.8|29921.8|566
1614555300000|2021-02-28 23:35:00|30021.2|29929|30023.4|29928|30036|29954|30006|29916.9|475
1614555600000|2021-02-28 23:40:00|30022.2|29930.9|30010.8|29926|30033.3|29944.3|29990.9|29907.3|514
1614555900000|2021-02-28 23:45:00|30010.7|29925.9|30012.1|29930.7|30027.3|29950.6|30003.8|29910.2|469
1614556200000|2021-02-28 23:50:00|30012.8|29926.8|30017.5|29931.5|30028|29942.3|30004.9|29909.4|471
1614556500000|2021-02-28 23:55:00|30018|29930.8|30012.8|29925.4|30030.2|29950.8|29998.6|29915.8|492
1614556800000|2021-03-01 00:00:00|29999.2|29925.3|30005.2|29955.2|30031.9|29957|29996.9|29916.8|613
1614557100000|2021-03-01 00:05:00|30005.9|29955.9|30001.2|29940.6|30023|29956.8|29994.1|29928.5|412
1614557400000|2021-03-01 00:10:00|29999.3|29948.3|29986.9|29936.9|30010.6|29951.4|29986.7|29915.4|470
1614557700000|2021-03-01 00:15:00|29986.7|29936.7|30001|29944.9|30016.5|29953.2|29986.7|29923.1|594
1614558000000|2021-03-01 00:20:00|30000.3|29945.4|30012.4|29941.2|30020.5|29951.8|29990.4|29927.5|417
1614558300000|2021-03-01 00:25:00|30009.4|29948.4|29994.6|29936.6|30024|29950.4|29992.2|29921.9|461
1614558600000|2021-03-01 00:30:00|29994.9|29936|29971.1|29921.1|30003.3|29941.6|29966.1|29893|411
1614558900000|2021-03-01 00:35:00|29988.4|29920.7|29973.9|29922.9|29993.3|29928.6|29970.7|29901.4|474
1614559200000|2021-03-01 00:40:00|29974.1|29923.2|29984.6|29927.1|29997.1|29929.7|29974.1|29896.1|385
1614559500000|2021-03-01 00:45:00|29992|29925.4|29990.5|29906.8|30005.5|29934.3|29980|29903.7|407
1614559800000|2021-03-01 00:50:00|29977.8|29905.5|29985.7|29916.4|30011.2|29941.5|29977.8|29904.3|528
1614560100000|2021-03-01 00:55:00|29984.7|29911.8|30008.1|29932.9|30016.2|29948.9|29982.6|29911.8|512
1614560400000|2021-03-01 01:00:00|30006.4|29936.3|30002.2|29952.2|30007.6|29955.9|29988.9|29929.5|489
1614560700000|2021-03-01 01:05:00|30001.5|29951.5|30008|29958|30010.7|29960.7|29998.8|29947.9|360
1614561000000|2021-03-01 01:10:00|30008.4|29958.4|30004.9|29954.9|30019|29966.6|30004.5|29952.7|355
1614561300000|2021-03-01 01:15:00|30004.7|29954.7|30002.2|29952.2|30013.2|29957.4|29995.4|29932|402
1614561600000|2021-03-01 01:20:00|30002.5|29952.5|29991.4|29941.4|30014.3|29953.8|29990.6|29940.6|404
1614561900000|2021-03-01 01:25:00|29991.9|29941.9|30001.8|29951.8|30006.9|29952.4|29981.1|29926.8|409
1614562200000|2021-03-01 01:30:00|30001.7|29951.7|30009.4|29959.4|30025.1|29968|29992.4|29932.6|556
1614562500000|2021-03-01 01:35:00|30008.2|29958.2|30014.9|29964.9|30023.4|29969.6|30007.9|29953.9|466
1614562800000|2021-03-01 01:40:00|30014.8|29964.8|30006.7|29956.7|30021.4|29971.4|30001.2|29944.5|402
1614563100000|2021-03-01 01:45:00|30005.7|29955.7|30013.1|29963.1|30014.7|29964.7|30005.7|29955.7|302
1614563400000|2021-03-01 01:50:00|30012.8|29962.8|30011|29955.4|30023.8|29965.1|30005|29953.8|402
1614563700000|2021-03-01 01:55:00|30009.2|29959.2|30010.3|29960.3|30021.2|29966.4|30004.3|29943.8|379
1614564000000|2021-03-01 02:00:00|30008.9|29958.9|30005.8|29955.8|30016.2|29964.2|29997.8|29947.8|425
1614564300000|2021-03-01 02:05:00|30005.6|29955.6|30006.5|29956.5|30011.7|29958.3|29996.7|29946.7|397
1614564600000|2021-03-01 02:10:00|30006.4|29956.4|30011.4|29961.4|30021|29961.5|29999.8|29941|410
1614564900000|2021-03-01 02:15:00|30010.7|29960.7|30013.8|29963.8|30027.9|29970.1|30003.4|29937.9|494
1614565200000|2021-03-01 02:20:00|30015.4|29965.4|30004.6|29954.6|30039.3|29965.4|30001.2|29948|381
1614565500000|2021-03-01 02:25:00|30005.1|29955.1|30010.4|29960.4|30020|29964.3|30003.6|29953.5|370
1614565800000|2021-03-01 02:30:00|30010.2|29960.2|30009.6|29959.6|30012.9|29962.9|30002.2|29952.2|359
1614566100000|2021-03-01 02:35:00|30010.3|29960.3|30002.1|29952.1|30011.3|29961.3|29999.6|29948.9|305
1614566400000|2021-03-01 02:40:00|30006|29956|30000.7|29950.7|30006|29956|29994.3|29944.3|288
1614566700000|2021-03-01 02:45:00|30000.8|29950.8|30009.2|29959.2|30023.1|29965.1|29997.4|29947.4|395
1614567000000|2021-03-01 02:50:00|30009.1|29959.1|30003.7|29953.7|30013.3|29963.3|30002.3|29948.1|347
1614567300000|2021-03-01 02:55:00|30006|29956|30005.3|29955.3|30018|29959.4|29998.4|29930|318
1614567600000|2021-03-01 03:00:00|30004.8|29954.8|30006.5|29956.5|30009.9|29958.4|29997.9|29941.1|311
1614567900000|2021-03-01 03:05:00|30010.4|29960.4|30012.8|29955.8|30023.1|29968.3|30006.1|29946|446
1614568200000|2021-03-01 03:10:00|30012.2|29955.7|30009.8|29953.7|30020|29962.4|29999.7|29935.5|370
1614568500000|2021-03-01 03:15:00|30009|29954.5|30007.8|29957.8|30014.9|29960.4|30001.3|29948.4|327
1614568800000|2021-03-01 03:20:00|30007.7|29957.7|29998.8|29948.8|30009.7|29958.1|29996.5|29938|398
1614569100000|2021-03-01 03:25:00|30008|29937|30000.8|29946.7|30008|29951.4|29993.7|29937|344
1614569400000|2021-03-01 03:30:00|30001.5|29945.7|29997.5|29947.5|30010|29953.5|29992.4|29938|329
1614569700000|2021-03-01 03:35:00|29997|29947|30003.4|29953.4|30011|29955.9|29997|29939|470
1614570000000|2021-03-01 03:40:00|30006.1|29956.1|30012.1|29959.8|30032.7|29970.5|30000.9|29943|403
1614570300000|2021-03-01 03:45:00|30011.2|29961.2|30010.1|29960.1|30021.1|29965.5|30007|29952.7|357
1614570600000|2021-03-01 03:50:00|30010|29960|30015.4|29965.4|30026.3|29970.7|30008.3|29954|391
1614570900000|2021-03-01 03:55:00|30015.5|29965.5|30017.2|29966.7|30025|29970.5|30008.8|29953|383
1614571200000|2021-03-01 04:00:00|30017.7|29967.7|30013.8|29963.8|30017.8|29967.7|30006.3|29956.3|327
1614571500000|2021-03-01 04:05:00|30011|29961|30016.1|29966.1|30041.2|29977.1|30008.2|29945.4|491
1614571800000|2021-03-01 04:10:00|30016.5|29966.5|30018.2|29968.2|30033.3|29970.8|30009.4|29949|417
1614572100000|2021-03-01 04:15:00|30018.4|29968.4|30026.8|29974.3|30032|29977.9|30018.4|29957.9|475
1614572400000|2021-03-01 04:20:00|30026.3|29975.5|30035|29985|30044.3|29987.6|30025.3|29967|544
1614572700000|2021-03-01 04:25:00|30035.2|29985.2|30042.3|29982.8|30053|29994|30030.3|29967.8|494
1614573000000|2021-03-01 04:30:00|30043.8|29981.3|30034.8|29984.8|30050|29990.4|30031|29976.7|399
1614573300000|2021-03-01 04:35:00|30037.5|29985.9|30038.2|29988.2|30045.3|29992.2|30031|29975.3|377
1614573600000|2021-03-01 04:40:00|30039.5|29989.5|30037.1|29987.1|30054|29997.3|30033.3|29971.8|435
1614573900000|2021-03-01 04:45:00|30040.1|29990.1|30053.2|29994.1|30058.2|29999.5|30036.5|29976.7|443
1614574200000|2021-03-01 04:50:00|30054.7|29991.7|30042.8|29991.3|30054.7|29998.2|30035.6|29974.1|381
1614574500000|2021-03-01 04:55:00|30043.4|29991|30037.7|29980.9|30051.4|29995|30030.5|29969.3|372
1614574800000|2021-03-01 05:00:00|30042.1|29981.4|30034.7|29984.7|30046.7|29986.2|30019|29963|507
1614575100000|2021-03-01 05:05:00|30034.6|29984.6|30038.6|29986.8|30047|29991.8|30032.3|29975|319
1614575400000|2021-03-01 05:10:00|30038.7|29988.1|30033.2|29973.1|30045.8|29988.1|30013.9|29956.6|531
1614575700000|2021-03-01 05:15:00|30032.8|29974.1|30030.3|29980.3|30040.5|29983.1|30016.8|29942|399
1614576000000|2021-03-01 05:20:00|30031.4|29981.4|30038.6|29984.6|30044|29990.2|30025.5|29971|332
1614576300000|2021-03-01 05:25:00|30043.8|29985.8|30037.9|29987.9|30043.8|29991|30026|29967.9|382
1614576600000|2021-03-01 05:30:00|30040|29990|30040|29990|30042.5|29992.5|30019.3|29965.7|910
1614576900000|2021-03-01 05:35:00|30040.8|29990.8|30041.9|29991.9|30045.1|29995.1|30037.9|29987.9|498
1614577200000|2021-03-01 05:40:00|30042.3|29992.3|30039.3|29989.3|30045.2|29995.2|30038.5|29988.5|449
1614577500000|2021-03-01 05:45:00|30039.2|29989.2|30039|29989|30041.8|29991.8|30035.7|29985.7|428
1614577800000|2021-03-01 05:50:00|30039.8|29989.8|30037.3|29987.3|30045.7|29995.7|30036.1|29986.1|394
1614578100000|2021-03-01 05:55:00|30037.1|29987.1|30036.1|29986.1|30042|29992|30028.5|29978.5|403
1614578400000|2021-03-01 06:00:00|30035.8|29985.8|30034.3|29984.3|30041|29991|30032.9|29982.9|515
1614578700000|2021-03-01 06:05:00|30034.6|29984.6|30032.1|29982.1|30036.8|29986.8|30028|29978|444
1614579000000|2021-03-01 06:10:00|30031.7|29981.7|30008.2|29958.2|30033|29982.8|29994.1|29944.1|614
1614579300000|2021-03-01 06:15:00|30008.6|29958.6|30004.6|29954.6|30013.4|29963.4|30001.7|29951.7|521
1614579600000|2021-03-01 06:20:00|30004.5|29954.5|29990|29940|30005|29955|29970.5|29920.5|465
1614579900000|2021-03-01 06:25:00|29988.2|29938.2|29985.7|29935.7|29989.4|29939.4|29976.8|29926.8|449
1614580200000|2021-03-01 06:30:00|29985.8|29935.8|29988|29938|29989.8|29939.8|29983|29933|353
1614580500000|2021-03-01 06:35:00|29988.2|29938.2|29984.3|29934.3|29990|29940|29980.9|29930.9|383
1614580800000|2021-03-01 06:40:00|29984|29934|29978.9|29928.9|29987.8|29937.8|29975.9|29925.9|400
1614581100000|2021-03-01 06:45:00|29982.3|29932.3|29972.6|29922.6|29982.3|29932.3|29971.8|29921.8|432
1614581400000|2021-03-01 06:50:00|29972.8|29922.8|29967.4|29917.4|29977.1|29927.1|29965.6|29915.6|522
1614581700000|2021-03-01 06:55:00|29967.5|29917.5|29964.7|29914.7|29978.8|29928.8|29962.2|29912.2|544
1614582000000|2021-03-01 07:00:00|29964.8|29914.8|29966.2|29916.2|29972.3|29932.6|29950.8|29911|722
1614582300000|2021-03-01 07:05:00|29966.1|29916.1|29946.6|29896.6|29972.2|29932.5|29944.4|29894.4|731
1614582600000|2021-03-01 07:10:00|29946.7|29896.7|29940.4|29890.4|29950.4|29913.3|29933.3|29888.2|602
1614582900000|2021-03-01 07:15:00|29939.7|29889.7|29949.1|29899.1|29958.1|29908.1|29935.9|29885.9|631
1614583200000|2021-03-01 07:20:00|29949.8|29899.8|29931.7|29911.7|29951.6|29917.6|29930.5|29889|545
1614583500000|2021-03-01 07:25:00|29946.7|29896.7|29942|29892|29947.9|29907.7|29922.8|29888.2|532
1614583800000|2021-03-01 07:30:00|29941.7|29891.7|29953.7|29903.7|29955.6|29920.7|29923.6|29887.4|545
1614584100000|2021-03-01 07:35:00|29953.1|29903.1|29963|29913|29968.3|29927|29934.5|29899.7|574
1614584400000|2021-03-01 07:40:00|29962.9|29912.9|30012.2|29962.2|30017|29975.9|29962.5|29912.5|619
1614584700000|2021-03-01 07:45:00|30011.3|29961.3|30014.8|29964.8|30028.6|29987.2|30000.3|29950.3|741
1614585000000|2021-03-01 07:50:00|30015.6|29965.6|30002.6|29982.6|30025.1|29989.5|29999.7|29963.1|668
1614585300000|2021-03-01 07:55:00|30002.1|29982.1|30035|29985|30038.2|30005|29997.1|29964.7|577
1614585600000|2021-03-01 08:00:00|30035.3|29985.3|30045.5|29995.5|30055.4|30020.8|30018.7|29983.5|682
1614585900000|2021-03-01 08:05:00|30045.4|29995.4|30058.2|30038.2|30066.7|30039|30033.1|29995.4|649
1614586200000|2021-03-01 08:10:00|30058.7|30038.7|30069.7|30019.7|30080.9|30047.4|30048.4|30012.9|708
1614586500000|2021-03-01 08:15:00|30069.3|30019.3|30061.5|30041.5|30082.1|30047.8|30049.6|30015.2|671
1614586800000|2021-03-01 08:20:00|30061.6|30041.6|30090.3|30070.3|30096.3|30076.3|30061.4|30041.4|730
1614587100000|2021-03-01 08:25:00|30091|30071|30103.4|30083.4|30105|30084.7|30085|30055|837
1614587400000|2021-03-01 08:30:00|30103.5|30083.5|30120.5|30100.5|30136.1|30102.2|30098.1|30073.1|749
1614587700000|2021-03-01 08:35:00|30120.1|30100.1|30123.4|30103.4|30143.5|30111.8|30107.1|30071.8|704
1614588000000|2021-03-01 08:40:00|30123.2|30103.2|30108.6|30088.6|30141.3|30107|30107.2|30074.3|721
1614588300000|2021-03-01 08:45:00|30124.7|30074.7|30110.5|30090.5|30128.6|30096|30095.6|30061.5|776
1614588600000|2021-03-01 08:50:00|30110.3|30090.3|30114.7|30064.7|30125.3|30094.7|30096.4|30063.2|768
1614588900000|2021-03-01 08:55:00|30115|30065|30106.2|30086.2|30126.1|30093.2|30088|30046.2|803
1614589200000|2021-03-01 09:00:00|30105.6|30085.6|30121.6|30071.6|30126|30089|30092|30055.1|733
1614589500000|2021-03-01 09:05:00|30121.2|30071.2|30121.5|30071.5|30124.9|30089|30096.9|30059.9|832
1614589800000|2021-03-01 09:10:00|30121.4|30071.4|30123.9|30103.9|30136.9|30103.9|30103.6|30067|693
1614590100000|2021-03-01 09:15:00|30123.7|30103.7|30136.4|30116.4|30151.4|30117.9|30122.7|30087.8|633
1614590400000|2021-03-01 09:20:00|30137.4|30117.4|30168.9|30148.9|30169.2|30149.2|30136.1|30105.2|714
1614590700000|2021-03-01 09:25:00|30168.3|30148.3|30177.3|30157.3|30190.7|30159.6|30163.2|30131.1|775
1614591000000|2021-03-01 09:30:00|30177.4|30157.4|30192|30142|30200.1|30168|30169.5|30137.2|753
1614591300000|2021-03-01 09:35:00|30191.7|30141.7|30195|30145|30202.6|30168.3|30178.9|30133.9|696
1614591600000|2021-03-01 09:40:00|30194.5|30144.5|30152.6|30132.6|30198.4|30149.2|30152.6|30119.8|726
1614591900000|2021-03-01 09:45:00|30150.4|30130.4|30164.7|30114.7|30176.7|30142.3|30149.1|30112.8|627
1614592200000|2021-03-01 09:50:00|30164.8|30114.8|30157|30137|30164.8|30138.1|30149.4|30114.8|612
1614592500000|2021-03-01 09:55:00|30157.2|30137.2|30164.9|30114.9|30168|30137.4|30147.2|30111.9|728
1614592800000|2021-03-01 10:00:00|30165.4|30115.4|30147.8|30127.8|30168.1|30134.6|30138.6|30041.4|671
1614593100000|2021-03-01 10:05:00|30147.1|30127.1|30149.7|30129.7|30151.3|30131.3|30143.7|30123.7|552
1614593400000|2021-03-01 10:10:00|30149.6|30129.6|30134.9|30114.9|30151.7|30130.1|30134.4|30095.5|479
1614593700000|2021-03-01 10:15:00|30134.8|30114.8|30124.2|30104.2|30147.8|30114.8|30121.8|30083.5|574
1614594000000|2021-03-01 10:20:00|30124.3|30104.3|30127.9|30107.9|30142.7|30108.6|30120.6|30089.9|482
1614594300000|2021-03-01 10:25:00|30127.5|30107.5|30124.6|30104.6|30132.5|30112.5|30121.2|30101.2|499
1614594600000|2021-03-01 10:30:00|30124.2|30104.2|30118.6|30098.6|30141.4|30109|30115.3|30083.6|545
1614594900000|2021-03-01 10:35:00|30118.7|30098.7|30102.8|30082.8|30130.9|30098.7|30102.2|30080.9|521
1614595200000|2021-03-01 10:40:00|30102.7|30082.7|30088.9|30068.9|30103.9|30083.9|30087.4|30067.4|546
1614595500000|2021-03-01 10:45:00|30089.2|30069.2|30096.8|30076.8|30097.5|30077.5|30088.2|30068.2|496
1614595800000|2021-03-01 10:50:00|30096.7|30076.7|30113.5|30093.5|30118.4|30098.4|30096.5|30076.5|531
1614596100000|2021-03-01 10:55:00|30113.2|30093.2|30144.8|30094.8|30157.9|30121.9|30113.2|30086.6|651
1614596400000|2021-03-01 11:00:00|30144.7|30094.7|30105.1|30085.1|30145.1|30096.1|30104.6|30067.7|768
1614596700000|2021-03-01 11:05:00|30105.2|30085.2|30117.1|30067.1|30127.3|30097|30102|30062.2|738
1614597000000|2021-03-01 11:10:00|30117.9|30067.9|30125.9|30075.9|30135.7|30101.5|30106|30066.8|781
1614597300000|2021-03-01 11:15:00|30124.9|30074.9|30138.3|30088.3|30145.3|30110|30113.5|30074.1|665
1614597600000|2021-03-01 11:20:00|30137.8|30087.8|30128.1|30108.1|30141.7|30110.7|30121.5|30086.7|612
1614597900000|2021-03-01 11:25:00|30126.5|30106.5|30136.8|30116.8|30154|30119.6|30123.5|30087.3|716
1614598200000|2021-03-01 11:30:00|30137.2|30117.2|30151.6|30131.6|30168.8|30136.8|30136.8|30103.3|678
1614598500000|2021-03-01 11:35:00|30151.5|30131.5|30169.5|30149.5|30183.3|30150.5|30151.4|30127.9|602
1614598800000|2021-03-01 11:40:00|30170.3|30150.3|30163.1|30143.1|30178.1|30151.1|30155.3|30119.4|713
1614599100000|2021-03-01 11:45:00|30163.5|30143.5|30163.5|30143.5|30180.6|30150.1|30160.6|30122.9|665
1614599400000|2021-03-01 11:50:00|30162.8|30142.8|30171.1|30121.1|30179.4|30146|30153.9|30117.2|854
1614599700000|2021-03-01 11:55:00|30170.5|30120.5|30162.3|30142.3|30184.3|30155|30154.9|30119.8|706
1614600000000|2021-03-01 12:00:00|30159.7|30139.7|30159.6|30139.6|30181.6|30147.2|30152.1|30118.1|814
1614600300000|2021-03-01 12:05:00|30159.7|30139.7|30174.2|30124.2|30179.4|30146.2|30156.8|30115.6|622
1614600600000|2021-03-01 12:10:00|30174|30124|30162.7|30142.7|30177.7|30143.9|30156.6|30121.4|589
1614600900000|2021-03-01 12:15:00|30162.4|30142.4|30160.5|30140.5|30173.4|30143.2|30156.9|30123.4|601
1614601200000|2021-03-01 12:20:00|30160.6|30140.6|30159.5|30139.5|30174.8|30143.7|30156|30120.1|545
1614601500000|2021-03-01 12:25:00|30159.4|30139.4|30159.5|30139.5|30175.9|30144.8|30148.8|30122.2|568
1614601800000|2021-03-01 12:30:00|30159.3|30139.3|30173.4|30123.4|30174.4|30142.2|30152.3|30117.3|506
1614602100000|2021-03-01 12:35:00|30173.3|30123.3|30178.7|30128.7|30185.3|30148.9|30153.9|30118.7|655
1614602400000|2021-03-01 12:40:00|30178.4|30128.4|30162.5|30142.5|30181.4|30148.1|30157.6|30125.1|730
1614602700000|2021-03-01 12:45:00|30162.8|30142.8|30153.6|30103.6|30177.8|30146|30138.3|30099.9|682
1614603000000|2021-03-01 12:50:00|30152.9|30102.9|30146.1|30126.1|30156.7|30131.3|30139.8|30102.9|606
1614603300000|2021-03-01 12:55:00|30146|30126|30152.9|30102.9|30157.6|30130|30137.3|30098.6|620
1614603600000|2021-03-01 13:00:00|30153.1|30103.1|30137.5|30117.5|30159.8|30124|30135.2|30101.1|728
1614603900000|2021-03-01 13:05:00|30137.3|30117.3|30126.9|30106.9|30150.7|30118.4|30123.5|30090.7|696
1614604200000|2021-03-01 13:10:00|30126.7|30106.7|30135|30085|30141.8|30108.1|30117.1|30080|656
1614604500000|2021-03-01 13:15:00|30133.9|30083.9|30142.7|30092.7|30149.9|30114.8|30118.2|30083.9|697
1614604800000|2021-03-01 13:20:00|30142.1|30092.1|30153.7|30133.7|30159.2|30137.1|30127.4|30090.7|794
1614605100000|2021-03-01 13:25:00|30153.6|30133.6|30166.2|30146.2|30175.2|30146.8|30152.9|30125.2|655
1614605400000|2021-03-01 13:30:00|30166.4|30146.4|30168.9|30148.9|30172.9|30152.9|30161.1|30141.1|634
1614605700000|2021-03-01 13:35:00|30169.4|30149.4|30161.4|30141.4|30170.7|30150.7|30159.9|30139.9|612
1614606000000|2021-03-01 13:40:00|30161.3|30141.3|30148.2|30128.2|30163|30143|30143.1|30112.4|664
1614606300000|2021-03-01 13:45:00|30148.7|30128.7|30142.1|30122.1|30158.6|30132.3|30137.2|30108.6|703
1614606600000|2021-03-01 13:50:00|30142.2|30122.2|30139.5|30119.5|30144.7|30124.7|30138.2|30118.2|660
1614606900000|2021-03-01 13:55:00|30139.6|30119.6|30129.9|30109.9|30145.6|30125.6|30125.9|30095.6|796
1614607200000|2021-03-01 14:00:00|30129.3|30109.3|30141|30121|30153.4|30122.3|30125.2|30102.7|832
1614607500000|2021-03-01 14:05:00|30140.3|30120.3|30144.5|30124.5|30171.3|30136.1|30115.8|30065.8|848
1614607800000|2021-03-01 14:10:00|30144.6|30124.6|30126.7|30106.7|30157.7|30127|30126.2|30093.7|841
1614608100000|2021-03-01 14:15:00|30126|30106|30143.5|30123.5|30162.6|30130.1|30126|30094.3|731
1614608400000|2021-03-01 14:20:00|30143.6|30123.6|30173.8|30153.8|30192.2|30155.4|30142.9|30122.9|649
1614608700000|2021-03-01 14:25:00|30173.4|30153.4|30163.8|30143.8|30190.9|30157.7|30163|30138.8|594
1614609000000|2021-03-01 14:30:00|30164.1|30144.1|30187.3|30167.3|30211|30179|30161.1|30141|737
1614609300000|2021-03-01 14:35:00|30186.4|30166.4|30187.6|30167.6|30204.3|30172.5|30178.4|30144.5|720
1614609600000|2021-03-01 14:40:00|30187.8|30167.8|30218.8|30168.8|30220.2|30184.9|30186.5|30157.5|646
1614609900000|2021-03-01 14:45:00|30219.9|30169.9|30193|30173|30219.9|30183.6|30167.5|30142|709
1614610200000|2021-03-01 14:50:00|30193.5|30173.5|30198.8|30178.8|30203.2|30183.2|30188.5|30168.5|652
1614610500000|2021-03-01 14:55:00|30199|30179|30216|30158|30225.4|30190.5|30196.3|30149.8|614
1614610800000|2021-03-01 15:00:00|30225.7|30175.7|30226.2|30206.2|30239.2|30206.2|30201.9|30169|713
1614611100000|2021-03-01 15:05:00|30225.7|30205.7|30252.6|30232.6|30270.4|30235.6|30212.9|30189.6|749
1614611400000|2021-03-01 15:10:00|30252.8|30232.8|30241.6|30221.6|30273.7|30241.2|30237.6|30202|698
1614611700000|2021-03-01 15:15:00|30239.9|30219.9|30243.5|30223.5|30258.1|30224.2|30228.9|30195.4|673
1614612000000|2021-03-01 15:20:00|30241.8|30221.8|30210.6|30190.6|30253.4|30221.9|30203.4|30176.2|743
1614612300000|2021-03-01 15:25:00|30211.1|30191.1|30218.5|30198.5|30250.9|30212.8|30211.1|30178.7|741
1614612600000|2021-03-01 15:30:00|30218|30198|30233.2|30213.2|30246.8|30214.1|30214.1|30194.1|688
1614612900000|2021-03-01 15:35:00|30233.1|30213.1|30236.6|30216.6|30243.4|30223.4|30224.3|30193|580
1614613200000|2021-03-01 15:40:00|30236.1|30216.1|30234.3|30214.3|30242.4|30222.4|30228.5|30208.5|615
1614613500000|2021-03-01 15:45:00|30233.2|30213.2|30225.1|30205.1|30235.9|30215.9|30215.6|30195.6|674
1614613800000|2021-03-01 15:50:00|30225.3|30205.3|30215.4|30195.4|30226.3|30206.3|30203.5|30183.5|713
1614614100000|2021-03-01 15:55:00|30215.2|30195.2|30205.6|30185.6|30218|30198|30192.4|30172.4|753
1614614400000|2021-03-01 16:00:00|30205.5|30185.5|30214.7|30194.7|30229.2|30199.7|30199.6|30171.4|691
1614614700000|2021-03-01 16:05:00|30214.8|30194.8|30205.6|30185.6|30228.8|30197.6|30205.1|30178.8|777
1614615000000|2021-03-01 16:10:00|30205.2|30185.2|30200.1|30180.1|30216.4|30189.5|30193.4|30161.1|697
1614615300000|2021-03-01 16:15:00|30199.9|30179.9|30191|30171|30207.5|30184.2|30188.8|30157.3|674
1614615600000|2021-03-01 16:20:00|30190.8|30170.8|30191.8|30171.8|30196.7|30176.7|30188.4|30168.4|603
1614615900000|2021-03-01 16:25:00|30191.2|30171.2|30197.9|30177.9|30207.3|30187.3|30191.2|30171.2|697
1614616200000|2021-03-01 16:30:00|30198.4|30178.4|30214.4|30194.4|30216.7|30196.7|30195.6|30175.6|768
1614616500000|2021-03-01 16:35:00|30214.3|30194.3|30226|30206|30243.6|30217.8|30212.9|30180.8|744
1614616800000|2021-03-01 16:40:00|30226.1|30206.1|30228.9|30208.9|30244.9|30214.9|30218.6|30187.6|626
1614617100000|2021-03-01 16:45:00|30228.8|30208.8|30227.7|30207.7|30248|30218.2|30224.8|30189.9|710
1614617400000|2021-03-01 16:50:00|30227.9|30207.9|30227.3|30207.3|30246.6|30215.4|30225.7|30191.8|636
1614617700000|2021-03-01 16:55:00|30228.2|30208.2|30226.1|30206.1|30243.1|30211.6|30222.8|30189.1|685
1614618000000|2021-03-01 17:00:00|30226|30206|30231.9|30181.9|30243.5|30210.3|30215.1|30179.5|778
1614618300000|2021-03-01 17:05:00|30231.8|30181.8|30232.6|30182.6|30235.5|30200.2|30214.1|30179|562
1614618600000|2021-03-01 17:10:00|30233.1|30183.1|30230.8|30180.8|30237.7|30201.7|30215|30178.6|568
1614618900000|2021-03-01 17:15:00|30231|30181|30218.9|30198.9|30234.9|30199.4|30213.2|30178.3|572
1614619200000|2021-03-01 17:20:00|30218.7|30198.7|30202.8|30182.8|30234|30199.9|30199.7|30165.5|584
1614619500000|2021-03-01 17:25:00|30218.2|30168.2|30227.3|30177.3|30233|30185.6|30200.8|30165.4|635
1614619800000|2021-03-01 17:30:00|30231.4|30181.4|30236.7|30186.7|30240.6|30190.6|30230.8|30180.8|651
1614620100000|2021-03-01 17:35:00|30236.9|30186.9|30227.3|30177.3|30239.4|30199.8|30210.7|30170.1|649
1614620400000|2021-03-01 17:40:00|30224.8|30174.8|30228.2|30208.2|30248.6|30212.1|30223.3|30174.8|776
1614620700000|2021-03-01 17:45:00|30228.5|30208.5|30224.2|30204.2|30248.1|30214.9|30221.7|30187|581
1614621000000|2021-03-01 17:50:00|30224.4|30204.4|30234.3|30214.3|30251.1|30217.8|30224|30190|566
1614621300000|2021-03-01 17:55:00|30234.2|30214.2|30247.4|30227.4|30264.1|30231.5|30234.2|30198|661
1614621600000|2021-03-01 18:00:00|30262.5|30212.5|30255|30235|30268.9|30236.3|30244.1|30208.7|582
1614621900000|2021-03-01 18:05:00|30253.7|30233.7|30258.4|30238.4|30271.7|30240.3|30249.9|30214.1|516
1614622200000|2021-03-01 18:10:00|30259|30239|30274.5|30224.5|30276.6|30242.3|30253.3|30217.9|748
1614622500000|2021-03-01 18:15:00|30274|30224|30269.3|30219.3|30274.2|30240|30250.2|30213.9|630
1614622800000|2021-03-01 18:20:00|30270.7|30220.7|30258.8|30208.8|30270.7|30234.5|30243.7|30203.7|635
1614623100000|2021-03-01 18:25:00|30259.5|30209.5|30256.6|30206.6|30263|30226.2|30244.6|30204.2|572
1614623400000|2021-03-01 18:30:00|30256.7|30206.7|30249.7|30199.7|30258.2|30208.2|30248.5|30198.5|470
1614623700000|2021-03-01 18:35:00|30249.6|30199.6|30255.5|30205.5|30272.5|30228.1|30244.7|30194.7|616
1614624000000|2021-03-01 18:40:00|30255.8|30205.8|30253.9|30203.9|30256.5|30221.5|30240.1|30200.9|538
1614624300000|2021-03-01 18:45:00|30254|30204|30244.8|30194.8|30256.8|30220.9|30239.8|30194.2|575
1614624600000|2021-03-01 18:50:00|30245.1|30195.1|30249.4|30199.4|30252.6|30216|30234.4|30193.4|590
1614624900000|2021-03-01 18:55:00|30249.6|30199.6|30241.7|30191.7|30251.5|30201.5|30240.2|30190.2|583
1614625200000|2021-03-01 19:00:00|30241.6|30191.6|30244.8|30194.8|30247.3|30197.3|30236.2|30186.2|571
1614625500000|2021-03-01 19:05:00|30246.7|30196.7|30246.6|30196.6|30248.8|30198.8|30239.1|30189.1|676
1614625800000|2021-03-01 19:10:00|30246.5|30196.5|30245.6|30195.6|30248.5|30198.5|30240.6|30190.6|659
1614626100000|2021-03-01 19:15:00|30245.9|30195.9|30248.1|30198.1|30249.1|30199.1|30243.1|30193.1|576
1614626400000|2021-03-01 19:20:00|30248.4|30198.4|30245.3|30195.3|30250.9|30200.9|30243.5|30193.5|671
1614626700000|2021-03-01 19:25:00|30245.6|30195.6|30245.5|30195.5|30247.8|30197.8|30242|30192|575
1614627000000|2021-03-01 19:30:00|30245.6|30195.6|30246.8|30196.8|30250.5|30200.5|30243.1|30193.1|611
1614627300000|2021-03-01 19:35:00|30247.1|30197.1|30249.4|30199.4|30252.6|30216.6|30234.4|30195.8|648
1614627600000|2021-03-01 19:40:00|30250.1|30200.1|30245.9|30195.9|30251.7|30214.4|30233.1|30195|411
1614627900000|2021-03-01 19:45:00|30246.3|30196.3|30245.5|30195.5|30249.8|30214.6|30233|30190.1|430
1614628200000|2021-03-01 19:50:00|30245.1|30195.1|30228.8|30178.8|30245.7|30195.7|30209.8|30173.7|619
1614628500000|2021-03-01 19:55:00|30228.7|30178.7|30245.2|30195.2|30245.2|30195.2|30225.2|30175.2|720
1614628800000|2021-03-01 20:00:00|30244|30194|30233.9|30183.9|30244|30204.7|30209.6|30174.2|646
1614629100000|2021-03-01 20:05:00|30235.7|30185.7|30243.1|30193.1|30256.6|30210.2|30230.1|30184.4|531
1614629400000|2021-03-01 20:10:00|30244.3|30194.3|30247.9|30197.9|30249.7|30199.7|30240.5|30190.5|549
1614629700000|2021-03-01 20:15:00|30245.4|30195.4|30236.5|30186.5|30248.3|30198.3|30235.9|30185.9|624
1614630000000|2021-03-01 20:20:00|30237.8|30187.8|30237.9|30187.9|30241.4|30204|30222.4|30184.4|494
1614630300000|2021-03-01 20:25:00|30237.7|30187.7|30241.2|30191.2|30245.3|30195.3|30237.7|30187.7|419
1614630600000|2021-03-01 20:30:00|30240.8|30190.8|30241.4|30191.4|30244.4|30194.4|30235.2|30185.2|639
1614630900000|2021-03-01 20:35:00|30239.7|30189.7|30238.7|30188.7|30247.9|30197.9|30236.8|30186.8|743
1614631200000|2021-03-01 20:40:00|30237.9|30187.9|30242.1|30192.1|30245.4|30195.4|30234.4|30184.4|731
1614631500000|2021-03-01 20:45:00|30240.8|30190.8|30244.9|30194.9|30247.1|30197.1|30240|30190|738
1614631800000|2021-03-01 20:50:00|30244.6|30194.6|30242.6|30192.6|30250|30200|30239.3|30189.3|733
1614632100000|2021-03-01 20:55:00|30242.4|30192.4|30240.3|30190.3|30249.3|30199.3|30236.9|30186.9|860
1614632400000|2021-03-01 21:00:00|30242.9|30192.9|30253.1|30203.1|30254.6|30204.6|30235.8|30185.8|682
1614632700000|2021-03-01 21:05:00|30252.9|30202.9|30251.2|30201.2|30254.1|30204.1|30245.9|30195.9|694
1614633000000|2021-03-01 21:10:00|30250.9|30200.9|30250.1|30200.1|30256|30204.8|30247.2|30197.2|332
1614633300000|2021-03-01 21:15:00|30250.5|30200.5|30251.5|30201.5|30257.3|30207.3|30247.9|30197.9|410
1614633600000|2021-03-01 21:20:00|30252.8|30202.8|30254.9|30204.9|30255.7|30205.7|30249.3|30199.3|407
1614633900000|2021-03-01 21:25:00|30254.7|30204.7|30249.7|30199.7|30256|30206|30249.4|30199.4|346
1614634200000|2021-03-01 21:30:00|30249.9|30199.9|30249.6|30199.6|30252.3|30202.3|30246.5|30196.5|399
1614634500000|2021-03-01 21:35:00|30249.4|30199.4|30247.2|30197.2|30250.9|30200.9|30246|30196|270
1614634800000|2021-03-01 21:40:00|30247.6|30197.6|30243.9|30193.9|30251.1|30201.1|30242.7|30192.7|341
1614635100000|2021-03-01 21:45:00|30242.4|30192.4|30238.2|30188.2|30246.8|30196.6|30228.6|30178.6|671
1614635400000|2021-03-01 21:50:00|30237.8|30187.8|30233.9|30183.6|30246.2|30191.3|30221.1|30171.1|585
1614635700000|2021-03-01 21:55:00|30233.8|30183.8|30224.8|30172.3|30249.3|30183.8|30221.9|30158.7|744
1614636000000|2021-03-01 22:00:00|30239.3|30167.9|30239.7|30155|30245|30169.4|30231.6|30150.2|43
1614636300000|2021-03-01 22:05:00|30228.5|30178.5|30256.6|30154.2|30266.7|30179|30227|30131.3|124
1614636600000|2021-03-01 22:10:00|30251.8|30160.6|30257|30155.6|30270.9|30178.6|30238|30132|184
1614636900000|2021-03-01 22:15:00|30250.1|30163.1|30256.7|30162.1|30267.8|30183|30235|30138.3|148
1614637200000|2021-03-01 22:20:00|30260.9|30159.2|30244.3|30168.9|30260.9|30176.7|30234|30143.3|186
1614637500000|2021-03-01 22:25:00|30244.8|30167.8|30253|30170.7|30270.1|30183|30235|30146.2|122
1614637800000|2021-03-01 22:30:00|30257.5|30156.4|30249.8|30161|30264.7|30177|30232|30141.5|214
1614638100000|2021-03-01 22:35:00|30264.7|30147.7|30225|30163.4|30264.8|30169.6|30225|30137.5|206
1614638400000|2021-03-01 22:40:00|30232.2|30162.9|30229|30162.9|30236.2|30175|30225|30148.8|137
1614638700000|2021-03-01 22:45:00|30232.6|30162.8|30231.6|30162.2|30236.3|30171|30224|30148.7|81
1614639000000|2021-03-01 22:50:00|30232.2|30150.6|30220|30163.6|30235.5|30168.8|30220|30145.5|195
1614639300000|2021-03-01 22:55:00|30227.7|30161.7|30226.5|30156.6|30230.9|30168.2|30220|30148.4|218
1614639600000|2021-03-01 23:00:00|30226.2|30160.8|30229|30168.7|30241|30174.9|30225.7|30152.5|645
1614639900000|2021-03-01 23:05:00|30230.5|30170.2|30226.8|30172.8|30235.3|30181.3|30222.9|30164.9|778
1614640200000|2021-03-01 23:10:00|30227.8|30171.8|30226.5|30173|30233.5|30178.3|30224|30168|846
1614640500000|2021-03-01 23:15:00|30227.5|30174|30232.6|30174.3|30235.6|30178.8|30226.4|30169.4|845
1614640800000|2021-03-01 23:20:00|30232.2|30174|30230.7|30172.6|30237.2|30178.8|30226|30168.1|812
1614641100000|2021-03-01 23:25:00|30230.1|30175.3|30231.2|30174.6|30235.5|30178.6|30227.7|30170.6|907
1614641400000|2021-03-01 23:30:00|30231.9|30175.6|30233.4|30174.9|30236.4|30180.9|30227.9|30169.6|894
1614641700000|2021-03-01 23:35:00|30232.9|30175.1|30230.9|30174.9|30239.9|30182.5|30228.9|30171.9|856
1614642000000|2021-03-01 23:40:00|30231.9|30175.8|30238.9|30183.6|30239.9|30184|30229.5|30171.7|876
1614642300000|2021-03-01 23:45:00|30239.6|30183.1|30237.6|30181.9|30242.7|30186.2|30233.7|30175.2|936
1614642600000|2021-03-01 23:50:00|30239.7|30182.2|30233.1|30176.5|30240.9|30184.7|30231.6|30172.8|903
1614642900000|2021-03-01 23:55:00|30236.9|30175.9|30232|30177.8|30238.2|30183.7|30230.1|30173.7|462
1614643200000|2021-03-02 00:00:00|30232.3|30178.2|30232.3|30178.8|30238.5|30184.5|30227.4|30169.4|498
1614643500000|2021-03-02 00:05:00|30231.9|30178.3|30238.6|30186.5|30241|30190.8|30229.8|30175.4|438
1614643800000|2021-03-02 00:10:00|30238.9|30186.6|30236.5|30186.5|30242.3|30192.3|30233.1|30179|367
1614644100000|2021-03-02 00:15:00|30235.9|30185.9|30240.4|30190.4|30240.4|30190.4|30229.3|30174.9|389
1614644400000|2021-03-02 00:20:00|30240.7|30190.7|30234.8|30181.6|30241.1|30191.1|30230.5|30174|314
1614644700000|2021-03-02 00:25:00|30233.9|30181.5|30234.6|30178.2|30237.2|30186.1|30229.4|30173|303
1614645000000|2021-03-02 00:30:00|30233.9|30181.2|30233.1|30183.1|30240.1|30186.8|30232|30179.7|357
1614645300000|2021-03-02 00:35:00|30233.6|30183.6|30241.8|30183.3|30241.8|30189.3|30231.2|30177.9|336
1614645600000|2021-03-02 00:40:00|30241.1|30190|30237.1|30183.9|30242.9|30191.9|30232.9|30177.3|416
1614645900000|2021-03-02 00:45:00|30238.9|30184.2|30242.6|30192.6|30247.7|30197.7|30235.3|30180|329
1614646200000|2021-03-02 00:50:00|30242.1|30192.1|30253.6|30197.5|30257.1|30203.5|30241.1|30189.8|439
1614646500000|2021-03-02 00:55:00|30253.2|30199.6|30259.7|30209.7|30262.3|30212.3|30252.5|30198.6|339
1614646800000|2021-03-02 01:00:00|30259.9|30209.9|30254.1|30204.1|30263|30210.7|30250.5|30198.1|280
1614647100000|2021-03-02 01:05:00|30254|30204|30264.2|30214.2|30270.1|30220.1|30249.5|30199.5|311
1614647400000|2021-03-02 01:10:00|30262.2|30212.2|30262.5|30212.5|30265|30215|30256.1|30204.2|247
1614647700000|2021-03-02 01:15:00|30262.1|30212.1|30264.4|30214.4|30268.5|30218.5|30256.3|30206.3|293
1614648000000|2021-03-02 01:20:00|30260.6|30210.6|30276.8|30226.8|30276.8|30226.8|30260.6|30210.6|408
1614648300000|2021-03-02 01:25:00|30276.1|30226.1|30269|30219|30279.2|30229.2|30263.4|30213.4|372
1614648600000|2021-03-02 01:30:00|30263|30213|30275.5|30225.5|30276|30225.5|30259.3|30209.3|390
1614648900000|2021-03-02 01:35:00|30266.9|30216.9|30284.7|30234.7|30285.3|30235.3|30266.9|30216.9|519
1614649200000|2021-03-02 01:40:00|30284.4|30234.4|30274.9|30224.9|30285.2|30235.2|30267.4|30217.4|522
1614649500000|2021-03-02 01:45:00|30269.4|30219.4|30284.7|30234.7|30286.5|30236.5|30269|30219|535
1614649800000|2021-03-02 01:50:00|30277.2|30227.2|30280.5|30230.5|30292.5|30242.5|30274.7|30224.7|532
1614650100000|2021-03-02 01:55:00|30275|30225|30279.7|30229.7|30285.8|30235.8|30270.2|30220.2|530
1614650400000|2021-03-02 02:00:00|30279.3|30229.3|30271.6|30221.4|30284|30234|30269|30215|450
1614650700000|2021-03-02 02:05:00|30272.7|30222.7|30269.3|30219.3|30275.7|30225.7|30268.4|30218.1|450
1614651000000|2021-03-02 02:10:00|30269.5|30219.5|30269|30219|30275.9|30225.9|30266.7|30216.7|452
1614651300000|2021-03-02 02:15:00|30268.7|30218.7|30268.7|30218.7|30272.5|30222.5|30265.2|30214.8|386
1614651600000|2021-03-02 02:20:00|30268.2|30218.2|30275.6|30225.6|30279.5|30229.5|30265.4|30215|419
1614651900000|2021-03-02 02:25:00|30277.3|30227.3|30273.4|30223.4|30278.5|30228.5|30271.4|30221.4|417
1614652200000|2021-03-02 02:30:00|30275.2|30225.2|30270.5|30220.5|30275.2|30225.2|30267.1|30217.1|416
1614652500000|2021-03-02 02:35:00|30271.2|30221.2|30268.2|30218.2|30274.9|30224.9|30265|30215|393
1614652800000|2021-03-02 02:40:00|30267.7|30217.7|30275.1|30225.1|30279.6|30229.6|30266.5|30216.5|498
1614653100000|2021-03-02 02:45:00|30275|30225|30284.2|30234.2|30286.1|30234.5|30270.6|30220.6|469
1614653400000|2021-03-02 02:50:00|30284.5|30234.5|30318.8|30268.8|30323.4|30273.4|30282.2|30232.2|818
1614653700000|2021-03-02 02:55:00|30318.3|30268.3|30321.7|30271.7|30349.1|30299.1|30309.3|30259.3|740
1614654000000|2021-03-02 03:00:00|30321.9|30271.9|30312.8|30262.8|30323.7|30273.7|30310.2|30260.2|744
1614654300000|2021-03-02 03:05:00|30313.3|30263.3|30322.5|30272.5|30325.1|30275.1|30310.7|30260.7|609
1614654600000|2021-03-02 03:10:00|30322|30272|30318.3|30268.3|30325.7|30275.7|30312.9|30262.9|583
1614654900000|2021-03-02 03:15:00|30319.4|30269.4|30324.4|30274.4|30328.1|30278.1|30311.6|30261.6|628
1614655200000|2021-03-02 03:20:00|30325.9|30275.9|30322.9|30272.9|30329|30279|30317.9|30267.9|682
1614655500000|2021-03-02 03:25:00|30322.4|30272.4|30315.2|30265.2|30324.5|30274.5|30311.8|30261.8|646
1614655800000|2021-03-02 03:30:00|30315.3|30265.3|30314.2|30264.2|30324.6|30274.6|30311.2|30261.2|731
1614656100000|2021-03-02 03:35:00|30314.6|30264.6|30311|30261|30316.2|30266.2|30304.7|30254.7|664
1614656400000|2021-03-02 03:40:00|30311.4|30261.4|30314.4|30264.4|30319.2|30269.2|30306|30256|561
1614656700000|2021-03-02 03:45:00|30314.6|30264.6|30311.6|30261.6|30316.4|30266.4|30307.2|30257.2|512
1614657000000|2021-03-02 03:50:00|30311.7|30261.7|30312|30262|30314.2|30264.2|30305.6|30255.6|437
1614657300000|2021-03-02 03:55:00|30312.4|30262.4|30307|30257|30313.7|30263.7|30301|30251|555
1614657600000|2021-03-02 04:00:00|30306.6|30256.6|30307.8|30257.8|30313.1|30263.1|30303.5|30253.5|573
1614657900000|2021-03-02 04:05:00|30308.1|30258.1|30308.3|30258.3|30313.1|30263.1|30296.5|30246.5|507
1614658200000|2021-03-02 04:10:00|30307.1|30257.1|30309.9|30259.9|30311.9|30261.9|30304.7|30254.7|373
1614658500000|2021-03-02 04:15:00|30309|30259|30308.9|30258.9|30310.8|30260.8|30303.7|30253.7|376
1614658800000|2021-03-02 04:20:00|30310|30260|30315.7|30265.7|30317.5|30267.5|30307.4|30257.4|403
1614659100000|2021-03-02 04:25:00|30316.8|30266.8|30319.6|30269.6|30320.8|30270.8|30311.2|30261.2|477
1614659400000|2021-03-02 04:30:00|30320|30270|30303.7|30253.7|30320.2|30270.2|30297|30247|455
1614659700000|2021-03-02 04:35:00|30302.3|30252.3|30304.2|30254.2|30307.9|30257.9|30300.3|30250.3|338
1614660000000|2021-03-02 04:40:00|30304.1|30254.1|30308.2|30258.2|30311|30261|30303|30253|433
1614660300000|2021-03-02 04:45:00|30308.1|30258.1|30313.9|30263.9|30315.3|30265.3|30306.1|30256.1|358
1614660600000|2021-03-02 04:50:00|30314.9|30264.9|30312.1|30262.1|30315.5|30265.5|30308|30258|472
1614660900000|2021-03-02 04:55:00|30311.9|30261.9|30309.8|30259.8|30313.9|30263.9|30306.3|30256.3|487
1614661200000|2021-03-02 05:00:00|30309.7|30259.7|30317.3|30267.3|30320.3|30270.3|30307|30257|521
1614661500000|2021-03-02 05:05:00|30318.5|30268.5|30312.5|30262.5|30320.8|30270.8|30309.9|30259.9|480
1614661800000|2021-03-02 05:10:00|30311.8|30261.8|30321.2|30271.2|30322.8|30272.8|30310|30260|375
1614662100000|2021-03-02 05:15:00|30321.3|30271.3|30329.6|30279.6|30333.9|30283.9|30320.8|30270.8|566
1614662400000|2021-03-02 05:20:00|30328.3|30278.3|30334.5|30284.5|30334.6|30284.6|30321.4|30271.4|586
1614662700000|2021-03-02 05:25:00|30334.6|30284.6|30333|30283|30336|30286|30330.4|30280.4|393
1614663000000|2021-03-02 05:30:00|30333.1|30283.1|30327.1|30277.1|30334.5|30284.5|30324.6|30274.6|487
1614663300000|2021-03-02 05:35:00|30328.9|30278.9|30333.8|30283.8|30335.8|30285.8|30323.5|30273.5|554
1614663600000|2021-03-02 05:40:00|30332.7|30282.7|30335.5|30285.5|30339.6|30289.6|30324.8|30274.8|616
1614663900000|2021-03-02 05:45:00|30334.2|30284.2|30337.1|30287.1|30341|30291|30331|30281|689
1614664200000|2021-03-02 05:50:00|30336.7|30286.7|30325.8|30275.8|30337.6|30287.6|30315.4|30265.4|778
1614664500000|2021-03-02 05:55:00|30325.9|30275.9|30328.6|30278.6|30328.6|30278.6|30320.2|30270.2|602
1614664800000|2021-03-02 06:00:00|30326.5|30276.5|30331.2|30281.2|30336.1|30286.1|30324.3|30274.3|633
1614665100000|2021-03-02 06:05:00|30329|30279|30325.1|30275.1|30335.6|30291|30310|30273.9|382
1614665400000|2021-03-02 06:10:00|30325.4|30275.4|30323.1|30273.1|30329.2|30291|30311|30269.2|548
1614665700000|2021-03-02 06:15:00|30323.2|30273.2|30322.4|30272.4|30327|30277|30319.2|30269.2|558
1614666000000|2021-03-02 06:20:00|30322.2|30272.2|30325.8|30275.8|30329.2|30289.6|30307.1|30270.2|445
1614666300000|2021-03-02 06:25:00|30325|30275|30325.5|30275.5|30332|30294.4|30312|30270.1|449
1614666600000|2021-03-02 06:30:00|30325.3|30275.3|30333.6|30283.6|30334.8|30297.6|30315.6|30274.8|504
1614666900000|2021-03-02 06:35:00|30334.9|30284.9|30327|30277|30337.4|30287.4|30324.1|30274.1|485
1614667200000|2021-03-02 06:40:00|30326.7|30276.7|30325.4|30275.4|30328.7|30292|30311.9|30271.4|386
1614667500000|2021-03-02 06:45:00|30325.5|30275.5|30323.6|30273.6|30328.2|30292|30310|30273|402
1614667800000|2021-03-02 06:50:00|30323.9|30273.9|30329.5|30279.5|30335.2|30285.2|30320.1|30270.1|499
1614668100000|2021-03-02 06:55:00|30329.3|30279.3|30341.2|30291.2|30350.5|30306.9|30326.9|30276.9|506
1614668400000|2021-03-02 07:00:00|30339.9|30289.9|30353.7|30303.7|30355.8|30320.8|30328.4|30287.4|650
1614668700000|2021-03-02 07:05:00|30354.5|30304.5|30373|30323|30375.1|30339.8|30336.1|30302|602
1614669000000|2021-03-02 07:10:00|30373.3|30323.3|30376.8|30326.8|30376.9|30339.9|30349.5|30314.5|655
1614669300000|2021-03-02 07:15:00|30377|30327|30394.9|30344.9|30398.2|30363.7|30355.3|30320.3|766
1614669600000|2021-03-02 07:20:00|30398|30348|30357.4|30337.4|30408.5|30367.1|30356.2|30320.1|673
1614669900000|2021-03-02 07:25:00|30357.5|30337.5|30363.7|30313.7|30373.2|30339.9|30349.1|30313|649
1614670200000|2021-03-02 07:30:00|30363.5|30313.5|30373.3|30353.3|30378.5|30358.5|30347.7|30313.5|681
1614670500000|2021-03-02 07:35:00|30373|30353|30372.4|30352.4|30379.5|30359.5|30370.9|30350.9|617
1614670800000|2021-03-02 07:40:00|30372.1|30352.1|30388.1|30368.1|30390.7|30370.7|30371.7|30351.7|639
1614671100000|2021-03-02 07:45:00|30388.8|30368.8|30383.5|30363.5|30389.4|30369.4|30373.7|30353.7|762
1614671400000|2021-03-02 07:50:00|30381.5|30361.5|30390.2|30370.2|30393.5|30373.5|30380.7|30360.7|552
1614671700000|2021-03-02 07:55:00|30389.8|30369.8|30398.4|30348.4|30402.9|30370.2|30378.7|30344.4|658
1614672000000|2021-03-02 08:00:00|30396.8|30346.8|30375.2|30355.2|30399.6|30366.7|30373.2|30340.4|812
1614672300000|2021-03-02 08:05:00|30375|30355|30373.5|30353.5|30384.3|30364.3|30371|30351|828
1614672600000|2021-03-02 08:10:00|30374|30354|30344.5|30324.5|30374.8|30354.8|30343.7|30315|666
1614672900000|2021-03-02 08:15:00|30344.4|30324.4|30357.6|30337.6|30357.9|30337.9|30341.7|30321.7|835
1614673200000|2021-03-02 08:20:00|30357.7|30337.7|30363.5|30343.5|30364.7|30344.7|30351.2|30331.2|829
1614673500000|2021-03-02 08:25:00|30363.1|30343.1|30348.6|30328.6|30365.3|30345.3|30344.4|30324.4|837
1614673800000|2021-03-02 08:30:00|30348.1|30328.1|30333.1|30313.1|30348.4|30328.4|30330.5|30310.5|806
1614674100000|2021-03-02 08:35:00|30334.3|30314.3|30322.1|30302.1|30335.1|30315.1|30314|30294|750
1614674400000|2021-03-02 08:40:00|30319.2|30299.2|30300|30280|30326|30306|30296.9|30264.8|635
1614674700000|2021-03-02 08:45:00|30299.9|30279.9|30315.2|30295.2|30336|30300.3|30296.7|30267.9|725
1614675000000|2021-03-02 08:50:00|30315.3|30295.3|30314.9|30294.9|30321.5|30301.5|30312.2|30292.2|533
1614675300000|2021-03-02 08:55:00|30315|30295|30368.3|30348.3|30381|30349.1|30313.9|30284.1|660
1614675600000|2021-03-02 09:00:00|30368.1|30348.1|30357.5|30337.5|30385.6|30351.5|30350.6|30320.8|769
1614675900000|2021-03-02 09:05:00|30357.2|30337.2|30374.1|30354.1|30380.4|30358.1|30347.9|30324.2|825
1614676200000|2021-03-02 09:10:00|30373.6|30353.6|30344|30324|30397.8|30364.3|30342.5|30301.7|881
1614676500000|2021-03-02 09:15:00|30344.4|30324.4|30354.7|30334.7|30371.6|30338.6|30343|30310.7|790
1614676800000|2021-03-02 09:20:00|30355.3|30335.3|30350.9|30330.9|30359.6|30339.6|30343.2|30323.2|813
1614677100000|2021-03-02 09:25:00|30351.1|30331.1|30358.4|30338.4|30366|30346|30349.8|30329.8|761
1614677400000|2021-03-02 09:30:00|30358.5|30338.5|30344.1|30324.1|30360.5|30339.7|30334.1|30297.3|744
1614677700000|2021-03-02 09:35:00|30344.2|30324.2|30323.3|30273.3|30355.9|30325.1|30318.8|30268.8|739
1614678000000|2021-03-02 09:40:00|30323.9|30273.9|30297.3|30277.3|30327.9|30296|30294.8|30263.6|751
1614678300000|2021-03-02 09:45:00|30297.1|30277.1|30306|30286|30307|30287|30294.9|30274.9|676
1614678600000|2021-03-02 09:50:00|30305.6|30285.6|30299.5|30279.5|30305.9|30285.9|30297.1|30277.1|548
1614678900000|2021-03-02 09:55:00|30299.4|30279.4|30329|30279|30335.4|30299.9|30295.6|30275.6|691
1614679200000|2021-03-02 10:00:00|30329.4|30279.4|30302.5|30282.5|30329.6|30294.2|30300.9|30276.3|667
1614679500000|2021-03-02 10:05:00|30302.6|30282.6|30301.7|30281.7|30312.9|30292.9|30301.2|30281.2|583
1614679800000|2021-03-02 10:10:00|30301.8|30281.8|30297.2|30277.2|30312.7|30292.7|30295.5|30275.5|592
1614680100000|2021-03-02 10:15:00|30298.3|30278.3|30266.5|30246.5|30302.2|30282.2|30259.1|30231.6|719
1614680400000|2021-03-02 10:20:00|30263.5|30243.5|30226.8|30206.8|30280.7|30245.8|30226.8|30192|816
1614680700000|2021-03-02 10:25:00|30226.7|30206.7|30237.3|30217.3|30250.1|30219.3|30226.5|30200.1|661
1614681000000|2021-03-02 10:30:00|30237.6|30217.6|30240.5|30220.5|30242.8|30222.8|30231.1|30211.1|690
1614681300000|2021-03-02 10:35:00|30241.7|30221.7|30232.9|30212.9|30244.5|30224.5|30231.7|30211.7|642
1614681600000|2021-03-02 10:40:00|30233.5|30213.5|30236.3|30216.3|30238.9|30218.9|30231.7|30211.7|543
1614681900000|2021-03-02 10:45:00|30236.2|30216.2|30229.2|30209.2|30242.3|30222.3|30227.9|30207.9|551
1614682200000|2021-03-02 10:50:00|30227.7|30207.7|30246.3|30226.3|30248.6|30228.6|30220.9|30200.9|666
1614682500000|2021-03-02 10:55:00|30246.5|30226.5|30254.2|30234.2|30256.5|30236.5|30245.1|30225.1|634
1614682800000|2021-03-02 11:00:00|30254.3|30234.3|30253.8|30233.8|30259.8|30239.8|30250.3|30230.3|645
1614683100000|2021-03-02 11:05:00|30254|30234|30258.1|30238.1|30259.9|30239.9|30251.4|30231.4|735
1614683400000|2021-03-02 11:10:00|30258.2|30238.2|30253.2|30233.2|30259.7|30239.7|30250.6|30230.6|623
1614683700000|2021-03-02 11:15:00|30253.3|30233.3|30264.9|30244.9|30268|30248|30253.3|30233.3|659
1614684000000|2021-03-02 11:20:00|30265|30245|30266.3|30246.3|30287.4|30252.5|30260.3|30232.5|735
1614684300000|2021-03-02 11:25:00|30267.1|30247.1|30277.9|30257.9|30280|30260|30266.8|30246.8|579
1614684600000|2021-03-02 11:30:00|30277.8|30257.8|30275.2|30255.2|30291.5|30271.5|30274.8|30254.8|688
1614684900000|2021-03-02 11:35:00|30275.4|30255.4|30275.7|30255.7|30278.4|30258.4|30266.8|30246.8|685
1614685200000|2021-03-02 11:40:00|30275.4|30255.4|30263|30243|30277.5|30257.5|30260.8|30240.8|700
1614685500000|2021-03-02 11:45:00|30262.3|30242.3|30259.1|30239.1|30271.8|30251.8|30258|30238|650
1614685800000|2021-03-02 11:50:00|30259.4|30239.4|30247.1|30227.1|30264.2|30242.2|30237.5|30196|811
1614686100000|2021-03-02 11:55:00|30246.8|30226.8|30249.4|30229.4|30250.5|30230.5|30244.4|30224.4|828
1614686400000|2021-03-02 12:00:00|30249.2|30229.2|30256.3|30236.3|30260.3|30240.3|30248.9|30228.9|701
1614686700000|2021-03-02 12:05:00|30256.2|30236.2|30261|30241|30264.3|30244.3|30255.8|30235.8|559
1614687000000|2021-03-02 12:10:00|30261.7|30241.7|30271.8|30251.8|30273.1|30253.1|30257.6|30237.6|799
1614687300000|2021-03-02 12:15:00|30270.5|30250.5|30247.3|30227.3|30271.9|30251.9|30243.6|30208.4|664
1614687600000|2021-03-02 12:20:00|30247.4|30227.4|30261|30241|30269|30243.1|30245.2|30210.7|584
1614687900000|2021-03-02 12:25:00|30260.9|30240.9|30258.6|30238.6|30262.3|30242.3|30254|30234|463
1614688200000|2021-03-02 12:30:00|30258.5|30238.5|30263.4|30243.4|30266.5|30246.5|30255.2|30235.2|555
1614688500000|2021-03-02 12:35:00|30263|30243|30258.4|30238.4|30266.2|30246.2|30257.8|30237.8|612
1614688800000|2021-03-02 12:40:00|30258.7|30238.7|30250.8|30230.8|30262.5|30242.5|30250.8|30230.8|727
1614689100000|2021-03-02 12:45:00|30251.1|30231.1|30248|30228|30254.5|30234.5|30243.6|30223.6|657
1614689400000|2021-03-02 12:50:00|30247.9|30227.9|30239.6|30219.6|30251.1|30231.1|30234.5|30214.5|606
1614689700000|2021-03-02 12:55:00|30238.6|30218.6|30241|30221|30250.4|30230.4|30232.9|30212.9|703
1614690000000|2021-03-02 13:00:00|30241.9|30221.9|30241.1|30221.1|30244.9|30224.9|30234.2|30214.2|812
1614690300000|2021-03-02 13:05:00|30241|30221|30248.5|30228.5|30249.1|30229.1|30231.7|30211.7|638
1614690600000|2021-03-02 13:10:00|30246.8|30226.8|30253.4|30233.4|30264.1|30236.3|30244.3|30214.1|659
1614690900000|2021-03-02 13:15:00|30253.9|30233.9|30249.8|30229.8|30256.1|30236.1|30243.9|30223.9|728
1614691200000|2021-03-02 13:20:00|30249.4|30229.4|30249|30229|30255.5|30235.5|30245.3|30225.3|695
1614691500000|2021-03-02 13:25:00|30248.7|30228.7|30243.9|30223.9|30250.8|30230.8|30238.9|30218.9|682
1614691800000|2021-03-02 13:30:00|30244|30224|30250.5|30230.5|30251.1|30231.1|30240.5|30220.5|626
1614692100000|2021-03-02 13:35:00|30250.6|30230.6|30256.2|30236.2|30258.3|30238.3|30247.5|30227.5|651
1614692400000|2021-03-02 13:40:00|30256.1|30236.1|30263.7|30243.7|30280.9|30245.5|30254.4|30230|619
1614692700000|2021-03-02 13:45:00|30266.7|30246.7|30254.3|30234.3|30282.5|30252.8|30253.5|30223|738
1614693000000|2021-03-02 13:50:00|30255.7|30235.7|30245.2|30225.2|30268|30237.2|30243.9|30211|726
1614693300000|2021-03-02 13:55:00|30245.4|30225.4|30250.3|30230.3|30258.6|30238.6|30242.8|30222.8|619
1614693600000|2021-03-02 14:00:00|30251|30231|30243.9|30223.9|30253.3|30233.3|30238.8|30218.8|726
1614693900000|2021-03-02 14:05:00|30243.5|30223.5|30235.5|30215.5|30247.4|30227.4|30233.4|30213.4|748
1614694200000|2021-03-02 14:10:00|30235.3|30215.3|30224.7|30204.7|30236.9|30216.9|30222.7|30202.7|644
1614694500000|2021-03-02 14:15:00|30224.6|30204.6|30203.5|30183.5|30225.1|30205.1|30202.8|30182.8|819
1614694800000|2021-03-02 14:20:00|30203.7|30183.7|30198.3|30178.3|30205.6|30185.6|30194.1|30174.1|648
1614695100000|2021-03-02 14:25:00|30198.5|30178.5|30199.2|30179.2|30207.1|30187.1|30195.3|30175.3|577
1614695400000|2021-03-02 14:30:00|30201.9|30181.9|30205|30185|30215|30188.9|30194.5|30165|686
1614695700000|2021-03-02 14:35:00|30204.6|30184.6|30206.9|30186.9|30210.2|30190.2|30199.1|30179.1|682
1614696000000|2021-03-02 14:40:00|30206.6|30186.6|30208.9|30188.9|30216.4|30196.4|30204|30184|667
1614696300000|2021-03-02 14:45:00|30209.6|30189.6|30213.6|30193.6|30216.6|30196.6|30204.8|30184.8|666
1614696600000|2021-03-02 14:50:00|30213.5|30193.5|30210|30190|30214.3|30194.3|30202.5|30182.5|711
1614696900000|2021-03-02 14:55:00|30209.6|30189.6|30202.3|30182.3|30214.5|30194.5|30196.5|30176.5|840
1614697200000|2021-03-02 15:00:00|30203.3|30183.3|30208.7|30188.7|30212.2|30192.2|30192|30172|927
1614697500000|2021-03-02 15:05:00|30209|30189|30203.9|30183.9|30213|30193|30202.6|30182.6|769
1614697800000|2021-03-02 15:10:00|30202.8|30182.8|30209.4|30189.4|30214.9|30194.9|30198.1|30178.1|927
1614698100000|2021-03-02 15:15:00|30209.6|30189.6|30223.2|30203.2|30223.2|30203.2|30208.7|30188.7|864
1614698400000|2021-03-02 15:20:00|30223|30203|30226.6|30206.6|30228.9|30208.9|30215.3|30195.3|872
1614698700000|2021-03-02 15:25:00|30225.6|30205.6|30220.8|30200.8|30228.7|30208.7|30219.4|30199.4|834
1614699000000|2021-03-02 15:30:00|30221.4|30201.4|30246.8|30226.8|30249.1|30229.1|30216.2|30196.2|903
1614699300000|2021-03-02 15:35:00|30249|30229|30258.6|30238.6|30276.8|30244.9|30245.1|30210.7|795
1614699600000|2021-03-02 15:40:00|30259.1|30239.1|30248|30228|30266.8|30241.5|30240.6|30205.3|828
1614699900000|2021-03-02 15:45:00|30248.5|30228.5|30233.8|30213.8|30252.6|30232.6|30233.3|30199.4|793
1614700200000|2021-03-02 15:50:00|30234.3|30214.3|30222.4|30202.4|30237.2|30217.2|30219.8|30199.8|792
1614700500000|2021-03-02 15:55:00|30222.2|30202.2|30194.4|30174.4|30223.3|30202.2|30189.9|30159.3|1058
1614700800000|2021-03-02 16:00:00|30195.1|30175.1|30178|30158|30217.7|30182.4|30178|30147.1|910
1614701100000|2021-03-02 16:05:00|30178.1|30158.1|30172|30152|30199.5|30163.4|30168|30137|790
1614701400000|2021-03-02 16:10:00|30172.1|30152.1|30171.6|30151.6|30187.1|30155.8|30157.9|30124.1|811
1614701700000|2021-03-02 16:15:00|30172.6|30152.6|30160.4|30140.4|30189.8|30156.5|30159.1|30126.9|842
1614702000000|2021-03-02 16:20:00|30161.8|30141.8|30184.1|30164.1|30200.3|30165.9|30161.1|30128.8|772
1614702300000|2021-03-02 16:25:00|30183.9|30163.9|30189.6|30139.6|30207.7|30166.9|30175.1|30139.6|708
1614702600000|2021-03-02 16:30:00|30189.5|30139.5|30186.6|30136.6|30193.7|30155.4|30163.4|30125.8|813
1614702900000|2021-03-02 16:35:00|30186.2|30136.2|30190.8|30140.8|30191.9|30155|30170.4|30133|708
1614703200000|2021-03-02 16:40:00|30190.9|30140.9|30194.8|30144.8|30202|30167.6|30174.3|30127.7|718
1614703500000|2021-03-02 16:45:00|30195.7|30145.7|30179.5|30129.5|30201.3|30159.8|30176.6|30127.8|707
1614703800000|2021-03-02 16:50:00|30179.8|30129.8|30166.9|30146.9|30183.8|30146.9|30160.3|30122.9|751
1614704100000|2021-03-02 16:55:00|30166.8|30146.8|30169.7|30119.7|30178|30146.8|30150.1|30116.2|679
1614704400000|2021-03-02 17:00:00|30170|30120|30145.7|30125.7|30171.5|30136.3|30143.3|30107.5|609
1614704700000|2021-03-02 17:05:00|30144.6|30124.6|30155.1|30135.1|30170.9|30135.4|30142.8|30109.9|532
1614705000000|2021-03-02 17:10:00|30154.8|30134.8|30183.2|30133.2|30184.1|30149.5|30152.5|30117.6|598
1614705300000|2021-03-02 17:15:00|30183.5|30133.5|30177.5|30127.5|30188.3|30150.4|30158.8|30122|546
1614705600000|2021-03-02 17:20:00|30177.2|30127.2|30182.8|30132.8|30184.5|30150.1|30159.5|30126.8|599
1614705900000|2021-03-02 17:25:00|30182.5|30132.5|30189.8|30139.8|30194.1|30149.7|30163.9|30128.5|634
1614706200000|2021-03-02 17:30:00|30189.9|30139.9|30195.7|30145.7|30196.1|30146.1|30188|30138|503
1614706500000|2021-03-02 17:35:00|30195.4|30145.4|30166.5|30146.5|30195.9|30154.6|30153.9|30119|609
1614706800000|2021-03-02 17:40:00|30166.4|30146.4|30177.2|30127.2|30180.5|30146.5|30158.8|30124.3|439
1614707100000|2021-03-02 17:45:00|30177.5|30127.5|30176.8|30126.8|30184.7|30149.3|30160.3|30117.4|501
1614707400000|2021-03-02 17:50:00|30176.9|30126.9|30158.3|30138.3|30179.3|30144|30148.5|30121.8|445
1614707700000|2021-03-02 17:55:00|30158.8|30138.8|30162.8|30142.8|30175.5|30145.4|30156|30122.3|500
1614708000000|2021-03-02 18:00:00|30160.1|30140.1|30164|30114|30174.1|30140.1|30149|30111.8|555
1614708300000|2021-03-02 18:05:00|30164.3|30114.3|30159.9|30109.9|30167.6|30133.6|30147.1|30108.2|536
1614708600000|2021-03-02 18:10:00|30160.1|30110.1|30161.9|30111.9|30162.4|30128.7|30143|30107.9|545
1614708900000|2021-03-02 18:15:00|30161.7|30111.7|30148.4|30128.4|30163.3|30128.4|30144.4|30108.5|398
1614709200000|2021-03-02 18:20:00|30148.1|30128.1|30162.9|30112.9|30165.5|30131.2|30146.1|30109.6|446
1614709500000|2021-03-02 18:25:00|30162.7|30112.7|30165|30115|30168.3|30127.6|30144.7|30108.1|515
1614709800000|2021-03-02 18:30:00|30165.2|30115.2|30145.8|30125.8|30167.4|30127.3|30143.1|30107.6|528
1614710100000|2021-03-02 18:35:00|30145.6|30125.6|30164.4|30114.4|30167.2|30131.3|30144.5|30109.7|476
1614710400000|2021-03-02 18:40:00|30164.3|30114.3|30164.8|30114.8|30170|30130.3|30147.7|30109.5|541
1614710700000|2021-03-02 18:45:00|30164.2|30114.2|30163.6|30113.6|30169.1|30129.2|30147.2|30111.2|483
1614711000000|2021-03-02 18:50:00|30164.1|30114.1|30167.7|30117.7|30169.3|30119.3|30161|30111|434
1614711300000|2021-03-02 18:55:00|30166.2|30116.2|30146.4|30126.4|30169|30128.2|30146.2|30110.3|404
1614711600000|2021-03-02 19:00:00|30146.3|30126.3|30146.8|30126.8|30163.4|30129.6|30144.2|30107.8|543
1614711900000|2021-03-02 19:05:00|30147.4|30127.4|30144.6|30124.6|30165.2|30129.4|30144.4|30108|482
1614712200000|2021-03-02 19:10:00|30144.7|30124.7|30150.7|30130.7|30164.2|30130.7|30144.1|30109.9|381
1614712500000|2021-03-02 19:15:00|30149.7|30129.7|30147.5|30127.5|30165.5|30131.2|30145.9|30108.9|416
1614712800000|2021-03-02 19:20:00|30148.1|30128.1|30145.1|30125.1|30164.4|30128.9|30143.1|30107.9|485
1614713100000|2021-03-02 19:25:00|30145.7|30125.7|30147.9|30127.9|30162.9|30131.6|30143.7|30109.3|387
1614713400000|2021-03-02 19:30:00|30147.7|30127.7|30150.6|30130.6|30165.5|30132.1|30147.7|30113.6|289
1614713700000|2021-03-02 19:35:00|30150.7|30130.7|30150.3|30130.3|30165.3|30134|30149.4|30115.2|318
1614714000000|2021-03-02 19:40:00|30150.9|30130.9|30151.5|30131.5|30163.5|30135|30148.4|30113.5|244
1614714300000|2021-03-02 19:45:00|30151.6|30131.6|30154.7|30134.7|30156|30136|30151.6|30131.6|231
1614714600000|2021-03-02 19:50:00|30154.8|30134.8|30149.8|30129.8|30159.5|30139.5|30147.1|30127.1|393
1614714900000|2021-03-02 19:55:00|30149|30129|30152.1|30132.1|30152.9|30132.9|30145.6|30125.6|456
1614715200000|2021-03-02 20:00:00|30152.8|30132.8|30132.7|30112.7|30159.5|30132.8|30131.5|30096.3|543
1614715500000|2021-03-02 20:05:00|30132.9|30112.9|30129.4|30109.4|30147.9|30117|30128.6|30094|383
1614715800000|2021-03-02 20:10:00|30129.7|30109.7|30146.9|30096.9|30147.1|30113.3|30128.5|30095.5|337
1614716100000|2021-03-02 20:15:00|30147|30097|30134.3|30114.3|30148|30116.5|30131.5|30097|314
1614716400000|2021-03-02 20:20:00|30134.5|30114.5|30131|30111|30148.5|30116|30130.9|30098.5|315
1614716700000|2021-03-02 20:25:00|30130.8|30110.8|30130.7|30110.7|30132.7|30112.7|30126.9|30106.9|356
1614717000000|2021-03-02 20:30:00|30132.5|30112.5|30133.1|30113.1|30153.2|30117.6|30130.7|30095.1|395
1614717300000|2021-03-02 20:35:00|30133|30113|30137.3|30117.3|30155.8|30120.2|30131.9|30098.2|337
1614717600000|2021-03-02 20:40:00|30137.2|30117.2|30159.3|30109.3|30163|30127|30136.6|30105|403
1614717900000|2021-03-02 20:45:00|30158.9|30108.9|30157.1|30137.1|30176.5|30140.2|30146.1|30108.3|408
1614718200000|2021-03-02 20:50:00|30173.2|30123.2|30173.2|30123.2|30174.8|30139.4|30153.2|30119|334
1614718500000|2021-03-02 20:55:00|30170.7|30120.7|30165.6|30115.6|30176.9|30141.9|30151.5|30104.1|472
1614718800000|2021-03-02 21:00:00|30167.4|30117.4|30157.5|30137.5|30176.6|30137.6|30155.3|30112.7|397
1614719100000|2021-03-02 21:05:00|30157.7|30137.7|30177.6|30127.6|30178.5|30140.3|30156.7|30119.7|329
1614719400000|2021-03-02 21:10:00|30177.7|30127.7|30176.4|30126.4|30180.1|30142.9|30159.9|30120.7|236
1614719700000|2021-03-02 21:15:00|30177.3|30127.3|30180.3|30130.3|30182.3|30147.9|30167|30122.9|272
1614720000000|2021-03-02 21:20:00|30180.5|30130.5|30171.2|30121.2|30180.5|30130.5|30166.4|30116.4|327
1614720300000|2021-03-02 21:25:00|30171.5|30121.5|30172.5|30122.5|30182.9|30145.7|30164.1|30114.1|458
1614720600000|2021-03-02 21:30:00|30175|30125|30173.5|30123.5|30179.2|30139.9|30157.9|30117.2|315
1614720900000|2021-03-02 21:35:00|30173.3|30123.3|30162.4|30142.4|30181.7|30143.8|30155.3|30118.7|264
1614721200000|2021-03-02 21:40:00|30162.3|30142.3|30166.5|30116.5|30180.6|30143.1|30161.8|30111.8|421
1614721500000|2021-03-02 21:45:00|30165.4|30115.4|30168.1|30118.1|30173.2|30123.2|30162.7|30112.7|407
1614721800000|2021-03-02 21:50:00|30168.6|30118.6|30171.2|30121.2|30180|30130|30163.7|30113.7|436
1614722100000|2021-03-02 21:55:00|30167.3|30117.3|30170.7|30107.2|30197.5|30131.3|30160.4|30105.9|355
1614722400000|2021-03-02 22:00:00|30162.3|30110.2|30170.3|30063.2|30181.9|30110.2|30162.3|30058.6|38
1614722700000|2021-03-02 22:05:00|30171.9|30054.9|30160|30078|30211.1|30094.1|30152|30042.9|96
1614723000000|2021-03-02 22:10:00|30167.1|30046.5|30169.6|30052.6|30182.2|30083|30156.8|30044.8|234
1614723300000|2021-03-02 22:15:00|30167.9|30050.9|30156.7|30064.8|30173.5|30081|30152.2|30046.1|165
1614723600000|2021-03-02 22:20:00|30153.9|30057.8|30179.7|30062.7|30187.1|30076.8|30153.9|30049.1|215
1614723900000|2021-03-02 22:25:00|30177.4|30061.2|30165.9|30070|30183.8|30082.7|30159.8|30057|267
1614724200000|2021-03-02 22:30:00|30162.5|30065.2|30173|30063.9|30174.9|30085.8|30156.6|30056.3|396
1614724500000|2021-03-02 22:35:00|30171.9|30064.6|30176.8|30089.5|30190.3|30104.2|30158.5|30060.1|479
1614724800000|2021-03-02 22:40:00|30179.5|30093.5|30172.2|30089.5|30185.9|30102.8|30162.8|30072.3|192
1614725100000|2021-03-02 22:45:00|30177.7|30090.5|30167.1|30117.1|30181.8|30119.4|30163.9|30081.8|295
1614725400000|2021-03-02 22:50:00|30166.4|30116.4|30179.5|30095.5|30192|30122.9|30163.5|30080|260
1614725700000|2021-03-02 22:55:00|30182.2|30095.3|30176.9|30106.9|30188|30126.8|30167.2|30085.1|300
1614726000000|2021-03-02 23:00:00|30178.2|30102.8|30181.9|30131.9|30189.2|30139.2|30164.9|30093.3|569
1614726300000|2021-03-02 23:05:00|30182.2|30132.2|30177.1|30127.1|30184.4|30134.4|30170.7|30120.7|445
1614726600000|2021-03-02 23:10:00|30176.1|30126.1|30176.6|30126.6|30185.1|30135.1|30168.7|30118.7|356
1614726900000|2021-03-02 23:15:00|30177.2|30127.2|30184.8|30134.8|30184.8|30134.8|30171|30121|613
1614727200000|2021-03-02 23:20:00|30180.2|30130.2|30172.5|30122.5|30185|30135|30165|30115|369
1614727500000|2021-03-02 23:25:00|30172.9|30122.9|30175.1|30125.1|30181.7|30131.7|30167|30117|282
1614727800000|2021-03-02 23:30:00|30175.5|30125.5|30176.4|30126.4|30185.8|30135.8|30171.2|30121.2|347
1614728100000|2021-03-02 23:35:00|30176.2|30126.2|30175|30125|30184.9|30134.9|30170.1|30120.1|333
1614728400000|2021-03-02 23:40:00|30176.1|30126.1|30176.2|30126.2|30180.7|30130.7|30169.8|30119.8|532
1614728700000|2021-03-02 23:45:00|30174.1|30124.1|30178.4|30128.4|30182.5|30132.5|30171.4|30121.4|392
1614729000000|2021-03-02 23:50:00|30176.9|30126.9|30178.2|30128.2|30184.8|30134.8|30172.8|30122.8|351
1614729300000|2021-03-02 23:55:00|30176.2|30126.2|30179.6|30129.6|30184.4|30134.4|30174|30124|374
1614729600000|2021-03-03 00:00:00|30180.5|30130.5|30181.4|30131.4|30186.8|30145.8|30165.8|30123.2|409
1614729900000|2021-03-03 00:05:00|30180.3|30130.3|30181.4|30131.4|30184.1|30134.1|30173.7|30123.7|395
1614730200000|2021-03-03 00:10:00|30178.4|30128.4|30168.6|30118.6|30182.8|30132.8|30167.5|30117.5|501
1614730500000|2021-03-03 00:15:00|30170.6|30120.6|30174.5|30124.5|30176.2|30126.2|30164.5|30114.5|881
1614730800000|2021-03-03 00:20:00|30174|30124|30169.9|30119.9|30176.5|30126.5|30164.8|30114.8|521
1614731100000|2021-03-03 00:25:00|30171.8|30121.8|30177.1|30127.1|30182.3|30132.3|30167.5|30117.5|487
1614731400000|2021-03-03 00:30:00|30178.9|30128.9|30178.1|30128.1|30183.5|30133.5|30169|30119|714
1614731700000|2021-03-03 00:35:00|30178|30128|30168.7|30118.7|30182.1|30132.1|30166|30116|771
1614732000000|2021-03-03 00:40:00|30167.6|30117.6|30171.5|30121.5|30180.4|30130.4|30166.5|30116.5|578
1614732300000|2021-03-03 00:45:00|30173.7|30123.7|30179.6|30129.6|30180.5|30130.5|30164|30114|400
1614732600000|2021-03-03 00:50:00|30179.5|30129.5|30170|30120|30180.7|30130.7|30168.4|30118.4|477
1614732900000|2021-03-03 00:55:00|30170.5|30120.5|30176|30126|30180.5|30130.5|30168.5|30118.5|422
1614733200000|2021-03-03 01:00:00|30176.3|30126.3|30175.6|30125.6|30182.1|30132.1|30170.8|30120.8|628
1614733500000|2021-03-03 01:05:00|30174.5|30124.5|30173.2|30123.2|30178.7|30128.7|30168.7|30118.7|758
1614733800000|2021-03-03 01:10:00|30176.7|30126.7|30172.2|30122.2|30179.7|30129.7|30159.9|30109.9|632
1614734100000|2021-03-03 01:15:00|30172.4|30122.4|30167.6|30117.6|30173.6|30123.6|30158.9|30108.9|874
1614734400000|2021-03-03 01:20:00|30163.6|30113.6|30158.8|30108.8|30170.3|30120.3|30156.4|30106.4|545
1614734700000|2021-03-03 01:25:00|30159.3|30109.3|30169|30119|30171.1|30121.1|30157.1|30107.1|476
1614735000000|2021-03-03 01:30:00|30168.3|30118.3|30161|30141|30184.1|30149.1|30158.5|30113.9|601
1614735300000|2021-03-03 01:35:00|30176.5|30126.5|30171.5|30121.5|30178.2|30142.5|30153.3|30118.6|499
1614735600000|2021-03-03 01:40:00|30170.9|30120.9|30174.8|30124.8|30178.1|30141.6|30153.9|30119.6|374
1614735900000|2021-03-03 01:45:00|30174.4|30124.4|30153.8|30133.8|30176.9|30141.6|30153.2|30120.6|359
1614736200000|2021-03-03 01:50:00|30154.2|30134.2|30157.8|30137.8|30179|30141.9|30151.5|30120.1|394
1614736500000|2021-03-03 01:55:00|30170.2|30120.2|30157.9|30137.9|30175.2|30141.6|30153.5|30119.5|377
1614736800000|2021-03-03 02:00:00|30157.4|30137.4|30160.5|30140.5|30179.4|30142.7|30154.1|30120.9|414
1614737100000|2021-03-03 02:05:00|30175.7|30125.7|30184.5|30134.5|30185.2|30151.8|30155.1|30124|379
1614737400000|2021-03-03 02:10:00|30184.8|30134.8|30171.1|30151.1|30192.5|30155.8|30167.1|30134.8|390
1614737700000|2021-03-03 02:15:00|30171.9|30151.9|30167.9|30147.9|30192|30153.6|30167.5|30134.2|375
1614738000000|2021-03-03 02:20:00|30167.4|30147.4|30185.8|30135.8|30188.7|30153.6|30165.2|30131|265
1614738300000|2021-03-03 02:25:00|30186|30136|30186.9|30136.9|30192.4|30157.7|30167.7|30133.2|294
1614738600000|2021-03-03 02:30:00|30187.4|30137.4|30173.4|30153.4|30196|30158.3|30170.9|30133.4|329
1614738900000|2021-03-03 02:35:00|30174.1|30154.1|30175.1|30155.1|30192.6|30156.9|30169.6|30132.6|361
1614739200000|2021-03-03 02:40:00|30175.6|30155.6|30175.1|30155.1|30192.5|30157.8|30169.2|30134.3|356
1614739500000|2021-03-03 02:45:00|30175.2|30155.2|30172|30152|30195.5|30157.7|30168.4|30134.4|398
1614739800000|2021-03-03 02:50:00|30170.9|30150.9|30192|30142|30194.9|30160.1|30168.6|30134.2|291
1614740100000|2021-03-03 02:55:00|30191.7|30141.7|30191.2|30141.2|30194.3|30159.1|30174.4|30139.2|385
1614740400000|2021-03-03 03:00:00|30190.7|30140.7|30176.6|30156.6|30195|30158.9|30172.6|30137.6|358
1614740700000|2021-03-03 03:05:00|30175.1|30155.1|30197.2|30147.2|30197.2|30158|30170.6|30133.3|349
1614741000000|2021-03-03 03:10:00|30178.5|30158.5|30171.2|30151.2|30195.1|30161.2|30170.3|30135.9|380
1614741300000|2021-03-03 03:15:00|30170.8|30150.8|30172.7|30152.7|30194.7|30159.1|30168.7|30134.7|342
1614741600000|2021-03-03 03:20:00|30191.3|30141.3|30176.3|30156.3|30196|30159.5|30172.3|30135.7|320
1614741900000|2021-03-03 03:25:00|30175.5|30155.5|30189.9|30139.9|30195.3|30158.9|30169.3|30136|353
1614742200000|2021-03-03 03:30:00|30190|30140|30191.5|30141.5|30195.8|30160.4|30169.3|30134.3|329
1614742500000|2021-03-03 03:35:00|30191.2|30141.2|30194.5|30144.5|30196.9|30160.7|30172.1|30139.9|276
1614742800000|2021-03-03 03:40:00|30194.4|30144.4|30178.9|30158.9|30198|30162.6|30173|30140.1|366
1614743100000|2021-03-03 03:45:00|30180.3|30160.3|30180.8|30160.8|30199.2|30163.2|30176.8|30143.5|324
1614743400000|2021-03-03 03:50:00|30180.3|30160.3|30191.2|30141.2|30199.3|30163.6|30171.7|30137.7|365
1614743700000|2021-03-03 03:55:00|30190.7|30140.7|30197.6|30147.6|30198|30163.7|30173|30137.1|344
1614744000000|2021-03-03 04:00:00|30197.3|30147.3|30176.5|30156.5|30199.5|30163.9|30171.8|30140.5|377
1614744300000|2021-03-03 04:05:00|30175.7|30155.7|30175.2|30125.2|30195.2|30158.8|30169.2|30119.2|330
1614744600000|2021-03-03 04:10:00|30174.1|30124.1|30178.4|30128.4|30184.7|30134.7|30171.2|30121.2|319
1614744900000|2021-03-03 04:15:00|30176.7|30126.7|30172.7|30122.7|30182|30132|30169.2|30119.2|258
1614745200000|2021-03-03 04:20:00|30173.8|30123.8|30177.1|30127.1|30179.3|30129.3|30170.1|30120.1|304
1614745500000|2021-03-03 04:25:00|30176.5|30126.5|30172|30122|30178.2|30128.2|30169.7|30119.7|290
1614745800000|2021-03-03 04:30:00|30171.9|30121.9|30172.4|30122.4|30176.6|30126.6|30167|30117|396
1614746100000|2021-03-03 04:35:00|30172.7|30122.7|30171.4|30121.4|30176.4|30126.4|30162.8|30112.8|395
1614746400000|2021-03-03 04:40:00|30171.7|30121.7|30168.2|30118.2|30175.3|30125.3|30165.3|30115.3|291
1614746700000|2021-03-03 04:45:00|30167.5|30117.5|30166.6|30116.6|30175.2|30125.2|30164.7|30114.7|315
1614747000000|2021-03-03 04:50:00|30167.5|30117.5|30169.5|30119.5|30175.8|30125.8|30165.2|30115.2|246
1614747300000|2021-03-03 04:55:00|30169.9|30119.9|30167.8|30117.8|30176.6|30126.6|30165.4|30115.4|280
1614747600000|2021-03-03 05:00:00|30166.4|30116.4|30172.7|30122.7|30176.9|30126.9|30165.7|30115.7|379
1614747900000|2021-03-03 05:05:00|30172.3|30122.3|30170.9|30120.9|30176|30126|30167.9|30117.9|328
1614748200000|2021-03-03 05:10:00|30171.2|30121.2|30167.6|30117.6|30175.2|30125.2|30165.4|30115.4|246
1614748500000|2021-03-03 05:15:00|30169.7|30119.7|30167.5|30117.5|30175.7|30125.7|30165.8|30115.8|265
1614748800000|2021-03-03 05:20:00|30167.8|30117.8|30172.3|30122.3|30177.2|30127.2|30165.9|30115.9|293
1614749100000|2021-03-03 05:25:00|30172.2|30122.2|30176.3|30126.3|30178.5|30128.5|30168.7|30118.7|287
1614749400000|2021-03-03 05:30:00|30175.7|30125.7|30176.5|30126.5|30179.6|30129.6|30168.2|30118.2|392
1614749700000|2021-03-03 05:35:00|30174.9|30124.9|30176.2|30126.2|30179.1|30129.1|30169.9|30119.9|328
1614750000000|2021-03-03 05:40:00|30175.1|30125.1|30175.1|30125.1|30179.2|30129.2|30171.2|30121.2|314
1614750300000|2021-03-03 05:45:00|30176.8|30126.8|30173.5|30123.5|30181.7|30131.7|30171|30121|294
1614750600000|2021-03-03 05:50:00|30173.2|30123.2|30177.3|30127.3|30181.8|30131.8|30172.3|30122.3|246
1614750900000|2021-03-03 05:55:00|30175.1|30125.1|30183.3|30133.3|30187|30137|30173.6|30123.6|384
1614751200000|2021-03-03 06:00:00|30182.4|30132.4|30185.1|30135.1|30187.7|30151.3|30165.6|30129.3|402
1614751500000|2021-03-03 06:05:00|30185.7|30135.7|30189.7|30139.7|30189.7|30148.7|30167.4|30132.1|356
1614751800000|2021-03-03 06:10:00|30189.4|30139.4|30188.8|30138.8|30193.6|30156.3|30173|30137.3|452
1614752100000|2021-03-03 06:15:00|30191.5|30141.5|30189|30139|30193.6|30153.9|30172.7|30137|415
1614752400000|2021-03-03 06:20:00|30189.1|30139.1|30192.3|30142.3|30196.7|30156.5|30175.3|30139|432
1614752700000|2021-03-03 06:25:00|30192.5|30142.5|30195.7|30145.7|30198.3|30161.8|30178.4|30141.5|411
1614753000000|2021-03-03 06:30:00|30179.2|30159.2|30178.2|30158.2|30195.6|30160.2|30174.8|30138.9|435
1614753300000|2021-03-03 06:35:00|30177.7|30157.7|30181.8|30161.8|30196.2|30164|30176.8|30141.1|419
1614753600000|2021-03-03 06:40:00|30181.7|30161.7|30193.8|30143.8|30195.4|30162.4|30176|30139.3|376
1614753900000|2021-03-03 06:45:00|30193.6|30143.6|30170.3|30150.3|30194.1|30160.4|30170|30135.5|382
1614754200000|2021-03-03 06:50:00|30170.1|30150.1|30179.4|30129.4|30189.1|30154|30167.4|30121.1|416
1614754500000|2021-03-03 06:55:00|30180.5|30130.5|30183.8|30133.8|30187|30137|30178.8|30128.8|372
1614754800000|2021-03-03 07:00:00|30184.6|30134.6|30172.4|30152.4|30193.1|30157.9|30172|30133.6|492
1614755100000|2021-03-03 07:05:00|30186.8|30136.8|30166.9|30116.9|30190.4|30149.1|30160|30110|623
1614755400000|2021-03-03 07:10:00|30166.3|30116.3|30171.8|30121.8|30177.9|30127.9|30162|30112|823
1614755700000|2021-03-03 07:15:00|30172|30122|30149.5|30099.5|30178.2|30128.2|30132.8|30097.3|654
1614756000000|2021-03-03 07:20:00|30149.8|30099.8|30139.3|30089.3|30152.6|30116.7|30130.5|30084.4|693
1614756300000|2021-03-03 07:25:00|30139.1|30089.1|30117.7|30067.7|30139.5|30089.5|30112.6|30062.6|952
1614756600000|2021-03-03 07:30:00|30116.4|30066.4|30106.4|30086.4|30122.6|30086.7|30098.9|30062.9|1052
1614756900000|2021-03-03 07:35:00|30106.7|30086.7|30126.3|30076.3|30127.6|30087.5|30098.4|30066.9|810
1614757200000|2021-03-03 07:40:00|30126.2|30076.2|30080.1|30060.1|30127|30077|30062.9|30028.2|871
1614757500000|2021-03-03 07:45:00|30080.3|30060.3|30105.7|30055.7|30106.8|30068.6|30073.3|30037.1|804
1614757800000|2021-03-03 07:50:00|30105.1|30055.1|30088.1|30068.1|30107.2|30072.1|30086.2|30054.2|622
1614758100000|2021-03-03 07:55:00|30088.2|30068.2|30097.9|30077.9|30115.8|30078.2|30085.9|30054.2|561
1614758400000|2021-03-03 08:00:00|30097.8|30077.8|30146.2|30096.2|30153.1|30119.6|30097.2|30077.2|810
1614758700000|2021-03-03 08:05:00|30146.3|30096.3|30131.9|30081.9|30157.5|30117.5|30129.3|30079.3|791
1614759000000|2021-03-03 08:10:00|30132.1|30082.1|30116.9|30096.9|30137.7|30097.2|30103.1|30069.5|750
1614759300000|2021-03-03 08:15:00|30116.2|30096.2|30127.1|30077.1|30132.3|30102.3|30101.6|30061.7|764
1614759600000|2021-03-03 08:20:00|30127.3|30077.3|30111.2|30091.2|30132.6|30096.3|30105.6|30072.5|734
1614759900000|2021-03-03 08:25:00|30110.2|30090.2|30109.3|30089.3|30115|30095|30104|30084|660
1614760200000|2021-03-03 08:30:00|30110.7|30090.7|30108.2|30088.2|30112.3|30092.3|30102.3|30082.3|634
1614760500000|2021-03-03 08:35:00|30107.9|30087.9|30117.9|30097.9|30135.7|30106.5|30106|30077.2|699
1614760800000|2021-03-03 08:40:00|30118.5|30098.5|30121|30101|30136|30102.9|30115.5|30082.6|625
1614761100000|2021-03-03 08:45:00|30120.6|30100.6|30105.9|30085.9|30123.1|30103.1|30100.3|30080.3|682
1614761400000|2021-03-03 08:50:00|30106.3|30086.3|30100.5|30080.5|30116|30088|30098|30066|604
1614761700000|2021-03-03 08:55:00|30100.3|30080.3|30129.1|30109.1|30131.8|30111.8|30097.6|30077.6|689
1614762000000|2021-03-03 09:00:00|30127.8|30107.8|30120.1|30100.1|30129.8|30109.8|30120|30100|645
1614762300000|2021-03-03 09:05:00|30120.2|30100.2|30126.6|30106.6|30126.6|30106.6|30110.4|30090.4|612
1614762600000|2021-03-03 09:10:00|30126.8|30106.8|30109.4|30089.4|30131|30111|30108.4|30088.4|605
1614762900000|2021-03-03 09:15:00|30109.6|30089.6|30110.2|30090.2|30112|30092|30099.3|30079.3|708
1614763200000|2021-03-03 09:20:00|30110.5|30090.5|30104|30084|30115|30095|30102.7|30082.7|587
1614763500000|2021-03-03 09:25:00|30105.7|30085.7|30098.3|30078.3|30110.9|30090.9|30097.3|30077.3|594
1614763800000|2021-03-03 09:30:00|30097.4|30077.4|30064|30044|30105.1|30085.1|30059.2|30039.2|560
1614764100000|2021-03-03 09:35:00|30063.8|30043.8|30079.4|30059.4|30101.7|30074.7|30044.6|30022.4|992
1614764400000|2021-03-03 09:40:00|30080.8|30060.8|30034.1|30014.1|30100.8|30069.1|30026.5|29993.1|902
1614764700000|2021-03-03 09:45:00|30034.6|30014.6|30038.6|30018.6|30068.9|30036.2|30034.3|30007.3|797
1614765000000|2021-03-03 09:50:00|30038.2|30018.2|30053.8|30033.8|30057.6|30037.6|30038|30018|679
1614765300000|2021-03-03 09:55:00|30054|30034|30046.4|30026.4|30059.2|30039.2|30045.5|30025.5|635
1614765600000|2021-03-03 10:00:00|30047|30027|30066.9|30046.9|30069.3|30049.3|30043.7|30023.7|790
1614765900000|2021-03-03 10:05:00|30067.5|30047.5|30070.1|30050.1|30073|30053|30062.4|30042.4|656
1614766200000|2021-03-03 10:10:00|30070.3|30050.3|30076.4|30056.4|30081.5|30061.5|30068.6|30030.5|525
1614766500000|2021-03-03 10:15:00|30078.3|30058.3|30082.2|30062.2|30089.1|30069.1|30076.2|30056.2|600
1614766800000|2021-03-03 10:20:00|30082.1|30062.1|30083.9|30063.9|30083.9|30063.9|30071.1|30051.1|550
1614767100000|2021-03-03 10:25:00|30084.4|30064.4|30077.3|30057.3|30084.4|30064.4|30072.8|30052.8|585
1614767400000|2021-03-03 10:30:00|30076.8|30056.8|30086.8|30066.8|30088.5|30068.5|30074.4|30054.4|701
1614767700000|2021-03-03 10:35:00|30086.7|30066.7|30098.5|30078.5|30103.8|30083.8|30081.5|30061.5|737
1614768000000|2021-03-03 10:40:00|30098|30078|30102.9|30082.9|30104.7|30084.7|30093.8|30073.8|671
1614768300000|2021-03-03 10:45:00|30103.7|30083.7|30096.9|30076.9|30105.5|30085.5|30093.5|30073.5|683
1614768600000|2021-03-03 10:50:00|30097.6|30077.6|30092.1|30072.1|30098.2|30078.2|30086.3|30066.3|607
1614768900000|2021-03-03 10:55:00|30092.6|30072.6|30099.3|30079.3|30101.4|30081.4|30084.3|30064.3|537
1614769200000|2021-03-03 11:00:00|30098.1|30078.1|30118|30098|30124.2|30104.2|30096|30076|758
1614769500000|2021-03-03 11:05:00|30116.7|30096.7|30116|30096|30119.8|30099.8|30102.1|30082.1|682
1614769800000|2021-03-03 11:10:00|30116.2|30096.2|30106.8|30086.8|30118.5|30098.5|30103.3|30083.3|601
1614770100000|2021-03-03 11:15:00|30104.7|30084.7|30111|30091|30111.6|30091.6|30100|30080|607
1614770400000|2021-03-03 11:20:00|30110.9|30090.9|30117.1|30097.1|30119.8|30099.8|30103.5|30083.5|681
1614770700000|2021-03-03 11:25:00|30117.2|30097.2|30116|30096|30120.6|30100.6|30110.4|30090.4|671
1614771000000|2021-03-03 11:30:00|30114.1|30094.1|30132.1|30112.1|30136.7|30116.7|30111.6|30091.6|708
1614771300000|2021-03-03 11:35:00|30131.8|30111.8|30161.6|30141.6|30171.6|30141.6|30128.9|30108.9|703
1614771600000|2021-03-03 11:40:00|30160.9|30140.9|30163.8|30143.8|30170.3|30150.3|30152.2|30132.2|742
1614771900000|2021-03-03 11:45:00|30163.2|30143.2|30180.6|30160.6|30181.6|30161.6|30156.6|30136.6|661
1614772200000|2021-03-03 11:50:00|30181.2|30161.2|30193.9|30173.9|30194.7|30174.7|30171.6|30151.6|663
1614772500000|2021-03-03 11:55:00|30194.1|30174.1|30194.1|30144.1|30195.8|30174.2|30175.8|30141|657
1614772800000|2021-03-03 12:00:00|30194.2|30144.2|30187|30137|30199.6|30166.5|30169.8|30135.4|716
1614773100000|2021-03-03 12:05:00|30186.6|30136.6|30174.4|30154.4|30189.4|30154.4|30167.8|30133.8|533
1614773400000|2021-03-03 12:10:00|30174.2|30154.2|30169|30149|30191.4|30156.3|30166.4|30132.3|577
1614773700000|2021-03-03 12:15:00|30169.1|30149.1|30157.3|30137.3|30171.6|30151.6|30156.3|30136.3|610
1614774000000|2021-03-03 12:20:00|30157.4|30137.4|30156.8|30136.8|30159.9|30139.9|30153.1|30133.1|516
1614774300000|2021-03-03 12:25:00|30157|30137|30157.1|30137.1|30160.7|30140.7|30154.8|30134.8|510
1614774600000|2021-03-03 12:30:00|30156.8|30136.8|30158.5|30138.5|30161.6|30141.6|30155.5|30135.5|562
1614774900000|2021-03-03 12:35:00|30158.4|30138.4|30155.9|30135.9|30159.2|30139.2|30152.1|30132.1|566
1614775200000|2021-03-03 12:40:00|30155.7|30135.7|30151.5|30131.5|30166.4|30138.5|30150.4|30115.8|530
1614775500000|2021-03-03 12:45:00|30151.6|30131.6|30155.1|30135.1|30159.1|30139.1|30150.2|30130.2|487
1614775800000|2021-03-03 12:50:00|30155.2|30135.2|30157.5|30137.5|30158.7|30138.7|30151.1|30131.1|543
1614776100000|2021-03-03 12:55:00|30157.9|30137.9|30158.6|30138.6|30176.6|30144.4|30152.1|30122.2|714
1614776400000|2021-03-03 13:00:00|30157.3|30137.3|30160.3|30140.3|30173.6|30142.1|30147.6|30114.3|779
1614776700000|2021-03-03 13:05:00|30160.2|30140.2|30214.4|30194.4|30216.6|30196.6|30159.7|30139.7|829
1614777000000|2021-03-03 13:10:00|30214.7|30194.7|30213.6|30163.6|30233.3|30198.5|30200.4|30151.8|893
1614777300000|2021-03-03 13:15:00|30212.4|30162.4|30197.6|30177.6|30218.8|30179.4|30177.8|30139.8|917
1614777600000|2021-03-03 13:20:00|30197.4|30177.4|30193.7|30173.7|30213.3|30178.7|30186.3|30153.9|809
1614777900000|2021-03-03 13:25:00|30193.8|30173.8|30209.2|30159.2|30215.4|30179.2|30189.9|30157.6|838
1614778200000|2021-03-03 13:30:00|30209.3|30159.3|30213.4|30163.4|30222.1|30185.6|30187.9|30151.1|909
1614778500000|2021-03-03 13:35:00|30212.9|30162.9|30192.5|30172.5|30218|30183.8|30190.6|30155.7|825
1614778800000|2021-03-03 13:40:00|30193.2|30173.2|30197.6|30177.6|30214|30179.5|30188.2|30156.1|800
1614779100000|2021-03-03 13:45:00|30197.7|30177.7|30225.5|30205.5|30244.1|30208.1|30192.1|30158.4|880
1614779400000|2021-03-03 13:50:00|30225.2|30205.2|30205.7|30185.7|30230.3|30210.3|30204.7|30171.4|899
1614779700000|2021-03-03 13:55:00|30205.4|30185.4|30235.3|30185.3|30237.7|30202.2|30204.9|30170.7|785
1614780000000|2021-03-03 14:00:00|30234.4|30184.4|30214.7|30164.7|30242.9|30207.6|30203.8|30162.4|800
1614780300000|2021-03-03 14:05:00|30215.2|30165.2|30219.4|30199.4|30242.7|30209.4|30203.1|30160|744
1614780600000|2021-03-03 14:10:00|30219.2|30199.2|30239.8|30189.8|30243.7|30209|30210.1|30175.7|818
1614780900000|2021-03-03 14:15:00|30239.3|30189.3|30249.5|30199.5|30271.2|30236.8|30224.2|30187.6|894
1614781200000|2021-03-03 14:20:00|30252|30202|30246.1|30196.1|30268.5|30229.2|30224.8|30188.9|831
1614781500000|2021-03-03 14:25:00|30246.2|30196.2|30225.5|30175.5|30246.8|30208.5|30207.9|30169.7|725
1614781800000|2021-03-03 14:30:00|30211.2|30191.2|30211.7|30191.7|30230.2|30193|30199.4|30157.3|745
1614782100000|2021-03-03 14:35:00|30210.6|30190.6|30205.3|30185.3|30213|30193|30197.8|30177.8|758
1614782400000|2021-03-03 14:40:00|30206.5|30186.5|30223|30203|30239.5|30206.3|30200.6|30164.5|706
1614782700000|2021-03-03 14:45:00|30222.6|30202.6|30230.1|30180.1|30246.1|30211.7|30206.2|30171.6|761
1614783000000|2021-03-03 14:50:00|30229.8|30179.8|30211|30191|30229.9|30193.4|30200.1|30165.1|749
1614783300000|2021-03-03 14:55:00|30227.5|30177.5|30223.9|30173.9|30235.1|30198.6|30204.2|30169.3|849
1614783600000|2021-03-03 15:00:00|30222.2|30172.2|30197.4|30177.4|30229.1|30193.8|30180.6|30145.8|1042
1614783900000|2021-03-03 15:05:00|30196.6|30176.6|30188|30168|30229.8|30192.9|30183.6|30150|1033
1614784200000|2021-03-03 15:10:00|30187.9|30167.9|30209|30189|30229.4|30193.9|30187.9|30156.6|1000
1614784500000|2021-03-03 15:15:00|30207.2|30187.2|30227.9|30177.9|30245.5|30206.1|30202.5|30168|990
1614784800000|2021-03-03 15:20:00|30228.1|30178.1|30207.6|30187.6|30235.1|30199.6|30202|30168.8|947
1614785100000|2021-03-03 15:25:00|30207.2|30187.2|30213.2|30193.2|30226.9|30196|30202.7|30167.7|863
1614785400000|2021-03-03 15:30:00|30213.5|30193.5|30190.3|30170.3|30230.6|30198.8|30187|30154.7|917
1614785700000|2021-03-03 15:35:00|30190.4|30170.4|30184.1|30164.1|30211.1|30175.8|30180.2|30148.7|885
1614786000000|2021-03-03 15:40:00|30184.3|30164.3|30216.5|30166.5|30217|30182.4|30183|30149.2|904
1614786300000|2021-03-03 15:45:00|30216.4|30166.4|30196|30146|30218.5|30184.6|30177.1|30142.3|950
1614786600000|2021-03-03 15:50:00|30195.7|30145.7|30170.6|30150.6|30199.6|30164.1|30170.1|30135.5|863
1614786900000|2021-03-03 15:55:00|30171|30151|30152|30132|30188.3|30154.9|30145|30108.6|1025
1614787200000|2021-03-03 16:00:00|30151|30131|30150.1|30130.1|30169.5|30135.1|30135.5|30101.6|1000
1614787500000|2021-03-03 16:05:00|30150.2|30130.2|30141.4|30121.4|30164.5|30130.2|30135.2|30098.8|755
1614787800000|2021-03-03 16:10:00|30140.4|30120.4|30154.9|30104.9|30165.7|30133.1|30133.4|30101|845
1614788100000|2021-03-03 16:15:00|30154.4|30104.4|30166.5|30116.5|30168.7|30132|30138.3|30103.5|786
1614788400000|2021-03-03 16:20:00|30166.6|30116.6|30154.3|30104.3|30168.3|30132.3|30140.5|30103.8|714
1614788700000|2021-03-03 16:25:00|30154.1|30104.1|30138.9|30088.9|30158.9|30123.9|30123.8|30086.8|732
1614789000000|2021-03-03 16:30:00|30139.5|30089.5|30138.7|30088.7|30147.6|30112.1|30125.9|30086.7|727
1614789300000|2021-03-03 16:35:00|30139.4|30089.4|30141.9|30091.9|30144.1|30107.7|30123.7|30084.2|707
1614789600000|2021-03-03 16:40:00|30142.5|30092.5|30147.9|30097.9|30151.6|30116|30129.4|30091.5|637
1614789900000|2021-03-03 16:45:00|30147.6|30097.6|30150.6|30100.6|30154.7|30112.3|30131.6|30095.2|675
1614790200000|2021-03-03 16:50:00|30150.9|30100.9|30157|30107|30166.7|30132.1|30145.1|30099.8|667
1614790500000|2021-03-03 16:55:00|30157.5|30107.5|30159.4|30109.4|30160.5|30119.7|30139.7|30098.9|667
1614790800000|2021-03-03 17:00:00|30159.7|30109.7|30163.2|30113.2|30169|30119|30159.1|30109.1|743
1614791100000|2021-03-03 17:05:00|30163.6|30113.6|30167.4|30117.4|30167.7|30127.1|30146.7|30111.3|577
1614791400000|2021-03-03 17:10:00|30166.9|30116.9|30169.2|30119.2|30177.9|30127.9|30164|30114|693
1614791700000|2021-03-03 17:15:00|30169.1|30119.1|30170.6|30120.6|30176.3|30126.3|30166.7|30116.7|716
1614792000000|2021-03-03 17:20:00|30170.7|30120.7|30167.2|30117.2|30172.7|30122.7|30163.2|30113.2|604
1614792300000|2021-03-03 17:25:00|30168|30118|30174.2|30124.2|30178.9|30128.9|30166.8|30116.8|663
1614792600000|2021-03-03 17:30:00|30175.4|30125.4|30176|30126|30178.5|30128.5|30170.4|30120.4|559
1614792900000|2021-03-03 17:35:00|30176.4|30126.4|30173.6|30123.6|30179.6|30129.6|30170.6|30120.6|557
1614793200000|2021-03-03 17:40:00|30173.4|30123.4|30184.7|30134.7|30187.7|30137.7|30168|30118|775
1614793500000|2021-03-03 17:45:00|30186.1|30136.1|30191.7|30141.7|30196.3|30157.4|30177.4|30132.9|897
1614793800000|2021-03-03 17:50:00|30192.7|30142.7|30204.2|30154.2|30206|30156|30186.9|30136.9|1051
1614794100000|2021-03-03 17:55:00|30204.6|30154.6|30190.6|30140.6|30208|30158|30189|30139|959
1614794400000|2021-03-03 18:00:00|30190.2|30140.2|30194.1|30144.1|30199.2|30149.2|30188.3|30138.3|913
1614794700000|2021-03-03 18:05:00|30194.3|30144.3|30187.3|30137.3|30195|30145|30179.3|30129.3|863
1614795000000|2021-03-03 18:10:00|30187.4|30137.4|30185.3|30135.3|30193.6|30143.6|30179.9|30129.9|973
1614795300000|2021-03-03 18:15:00|30185.9|30135.9|30177.5|30127.5|30192.8|30153.5|30173.5|30123.5|970
1614795600000|2021-03-03 18:20:00|30176.4|30126.4|30173.5|30123.5|30180.5|30130.5|30172.4|30122.4|962
1614795900000|2021-03-03 18:25:00|30174.1|30124.1|30180.6|30130.6|30182.1|30132.1|30172.4|30122.4|982
1614796200000|2021-03-03 18:30:00|30180.3|30130.3|30178.6|30128.6|30183.8|30133.8|30172.3|30122.3|1058
1614796500000|2021-03-03 18:35:00|30178.8|30128.8|30179.4|30129.4|30182.7|30132.7|30171.7|30121.7|1038
1614796800000|2021-03-03 18:40:00|30180.9|30130.9|30182.6|30132.6|30184.7|30134.7|30174.2|30124.2|1056
1614797100000|2021-03-03 18:45:00|30180.5|30130.5|30190.2|30140.2|30193.4|30143.4|30180.4|30130.4|997
1614797400000|2021-03-03 18:50:00|30189.8|30139.8|30188.7|30138.7|30190.1|30140.1|30180.8|30130.8|894
1614797700000|2021-03-03 18:55:00|30188.9|30138.9|30202.3|30152.3|30204|30162.9|30182.9|30137.1|585
1614798000000|2021-03-03 19:00:00|30202.8|30152.8|30201.2|30151.2|30205.2|30166.5|30182.5|30147.2|598
1614798300000|2021-03-03 19:05:00|30201|30151|30208.7|30158.7|30210.2|30172.4|30184.1|30148.9|553
1614798600000|2021-03-03 19:10:00|30208.5|30158.5|30209.9|30159.9|30213.5|30174.3|30194.3|30155.4|498
1614798900000|2021-03-03 19:15:00|30210|30160|30215.9|30165.9|30220|30181.1|30192.9|30158.1|594
1614799200000|2021-03-03 19:20:00|30215.8|30165.8|30213.6|30163.6|30218.3|30168.3|30211.1|30161.1|542
1614799500000|2021-03-03 19:25:00|30212.2|30162.2|30215|30165|30217.1|30181.5|30197.3|30161.4|668
1614799800000|2021-03-03 19:30:00|30213.3|30163.3|30230|30180|30230.6|30183.1|30199.6|30160.8|724
1614800100000|2021-03-03 19:35:00|30229.5|30179.5|30216.6|30166.6|30229.7|30179.7|30212|30162|551
1614800400000|2021-03-03 19:40:00|30215.4|30165.4|30215.6|30165.6|30219.7|30181.6|30198|30160.4|596
1614800700000|2021-03-03 19:45:00|30215.9|30165.9|30218|30168|30223.7|30173.7|30215.1|30165.1|575
1614801000000|2021-03-03 19:50:00|30216.9|30166.9|30206.1|30156.1|30219.4|30169.4|30203.7|30153.7|659
1614801300000|2021-03-03 19:55:00|30207.6|30157.6|30219.5|30169.5|30221.4|30171.4|30204.3|30154.3|682
1614801600000|2021-03-03 20:00:00|30220.3|30170.3|30209.7|30159.7|30224.9|30174.9|30207.5|30157.5|715
1614801900000|2021-03-03 20:05:00|30209.8|30159.8|30208.3|30158.3|30212.5|30162.5|30199.9|30149.9|679
1614802200000|2021-03-03 20:10:00|30207.1|30157.1|30207.2|30157.2|30210.8|30171.5|30187.9|30151.4|748
1614802500000|2021-03-03 20:15:00|30205.8|30155.8|30209.5|30159.5|30214|30173.4|30190.5|30153.7|745
1614802800000|2021-03-03 20:20:00|30210.1|30160.1|30194.7|30174.7|30214.4|30176.2|30190.6|30155.2|508
1614803100000|2021-03-03 20:25:00|30194.6|30174.6|30214.4|30164.4|30221.1|30182|30194.4|30157.9|709
1614803400000|2021-03-03 20:30:00|30211|30161|30214.2|30164.2|30221.7|30179.8|30199.8|30157.7|780
1614803700000|2021-03-03 20:35:00|30213.7|30163.7|30218.8|30168.8|30223.3|30178.3|30194.8|30156.8|775
1614804000000|2021-03-03 20:40:00|30215.8|30165.8|30218.7|30168.7|30229|30184.5|30199.5|30162.9|667
1614804300000|2021-03-03 20:45:00|30215.3|30165.3|30214.8|30164.8|30221.5|30182.8|30195.9|30155.4|755
1614804600000|2021-03-03 20:50:00|30218.1|30168.1|30222.4|30172.4|30225.2|30175.2|30210|30160|1034
1614804900000|2021-03-03 20:55:00|30219.6|30169.6|30234.5|30184.5|30243.1|30193.1|30217.9|30167.9|955
1614805200000|2021-03-03 21:00:00|30234|30184|30233.9|30183.9|30239.4|30189.4|30224.8|30174.8|864
1614805500000|2021-03-03 21:05:00|30232.4|30182.4|30231.7|30181.7|30240.3|30190.3|30227.1|30177.1|587
1614805800000|2021-03-03 21:10:00|30231.6|30181.6|30230.7|30180.7|30239.5|30199|30216.5|30179.2|341
1614806100000|2021-03-03 21:15:00|30229.7|30179.7|30226.5|30176.5|30239.7|30189.7|30222.3|30172.3|416
1614806400000|2021-03-03 21:20:00|30226.3|30176.3|30226.2|30176.2|30240.3|30190.3|30221.6|30171.6|440
1614806700000|2021-03-03 21:25:00|30227.9|30177.9|30234.8|30184.8|30240|30190|30223.7|30173.7|412
1614807000000|2021-03-03 21:30:00|30237.7|30187.7|30238.3|30188.3|30241.3|30191.3|30232.5|30182.5|381
1614807300000|2021-03-03 21:35:00|30238.5|30188.5|30232.6|30182.6|30242.9|30192.9|30231|30181|457
1614807600000|2021-03-03 21:40:00|30232.7|30182.7|30230.8|30180.8|30241.1|30191.1|30227|30177|350
1614807900000|2021-03-03 21:45:00|30230.1|30180.1|30238.6|30188.6|30251.4|30190.8|30225.9|30175.2|324
1614808200000|2021-03-03 21:50:00|30239.6|30189.6|30229.4|30179.4|30243.8|30193.8|30225.3|30175.3|406
1614808500000|2021-03-03 21:55:00|30230.2|30180.2|30227.7|30177.7|30242.1|30192.1|30226.6|30173.1|622
1614808800000|2021-03-03 22:00:00|30223|30173|30219.5|30130.1|30239.1|30173|30219.5|30122.6|47
1614809100000|2021-03-03 22:05:00|30201|30147|30204.3|30141.6|30238.7|30147|30197|30109.2|83
1614809400000|2021-03-03 22:10:00|30221.3|30124.9|30210.4|30133.7|30222.9|30145|30196|30124.9|144
1614809700000|2021-03-03 22:15:00|30209.9|30134.1|30213.7|30135.3|30231.9|30152|30201.2|30121.2|199
1614810000000|2021-03-03 22:20:00|30215.5|30134.1|30218.6|30134.9|30232.4|30147|30199|30121.2|154
1614810300000|2021-03-03 22:25:00|30221.9|30129.8|30214.1|30137.4|30232.4|30147|30200|30122.5|141
1614810600000|2021-03-03 22:30:00|30216.4|30133.8|30212.4|30155.6|30238|30160.4|30206.4|30126.4|209
1614810900000|2021-03-03 22:35:00|30216|30153.5|30219.7|30156.3|30228.3|30160.6|30207|30145.7|190
1614811200000|2021-03-03 22:40:00|30224.6|30158.2|30209|30159|30225.8|30163|30209|30149.6|140
1614811500000|2021-03-03 22:45:00|30220.2|30153.6|30221.1|30151.5|30228.6|30164.1|30209|30147.9|192
1614811800000|2021-03-03 22:50:00|30221.8|30151.3|30218.5|30150.9|30228.9|30160.7|30209.8|30146.7|142
1614812100000|2021-03-03 22:55:00|30212.2|30155.2|30212.1|30158.4|30231.4|30162.5|30210.6|30147.6|223
1614812400000|2021-03-03 23:00:00|30213.3|30155.6|30219.6|30159.5|30223|30162|30208.7|30143.4|441
1614812700000|2021-03-03 23:05:00|30218.7|30159.7|30219.2|30160.7|30223.6|30163.2|30208.6|30147|323
1614813000000|2021-03-03 23:10:00|30220.6|30161.8|30220.8|30162.2|30225.2|30167|30209.3|30152.4|416
1614813300000|2021-03-03 23:15:00|30220.3|30163.2|30248|30179.2|30249.2|30190.3|30216.4|30155.4|462
1614813600000|2021-03-03 23:20:00|30248.7|30177.5|30257.8|30194.5|30272.8|30216.2|30245.9|30177.5|573
1614813900000|2021-03-03 23:25:00|30257.3|30194.4|30258.8|30193|30276.5|30205.3|30246.1|30180.5|597
1614814200000|2021-03-03 23:30:00|30258.6|30193.5|30253|30196.9|30268.7|30204.7|30238.4|30178|599
1614814500000|2021-03-03 23:35:00|30253.2|30194.7|30261.4|30210.1|30264.5|30210.1|30247.7|30178.6|449
1614814800000|2021-03-03 23:40:00|30261.7|30209.6|30253.6|30203.6|30262.9|30211.6|30249.9|30199.9|377
1614815100000|2021-03-03 23:45:00|30254.4|30204.4|30253|30203|30257.2|30207.2|30246.7|30196.7|335
1614815400000|2021-03-03 23:50:00|30253.4|30203.4|30256.1|30206.1|30260.7|30210.7|30248.2|30198.2|396
1614815700000|2021-03-03 23:55:00|30255.5|30205.5|30267.9|30213.8|30267.9|30217.3|30250.8|30200.8|434
1614816000000|2021-03-04 00:00:00|30266.1|30215.2|30249.2|30199.2|30266.1|30216.1|30246.4|30196.4|550
1614816300000|2021-03-04 00:05:00|30249.3|30199.3|30248.3|30198.3|30254.7|30204.7|30238.9|30188.9|525
1614816600000|2021-03-04 00:10:00|30246.2|30196.2|30243.1|30193.1|30248.5|30198.5|30235|30185|445
1614816900000|2021-03-04 00:15:00|30243.6|30193.6|30237.9|30187.9|30247.3|30197.3|30233.6|30183.6|429
1614817200000|2021-03-04 00:20:00|30238.1|30188.1|30236|30186|30242|30192|30231.2|30181.2|449
1614817500000|2021-03-04 00:25:00|30239.3|30189.3|30243.9|30193.9|30250.6|30200.6|30233.1|30183.1|478
1614817800000|2021-03-04 00:30:00|30245.6|30195.6|30235.3|30185.3|30245.6|30195.6|30230.8|30180.8|508
1614818100000|2021-03-04 00:35:00|30233.5|30183.5|30237.4|30187.4|30241.9|30191.9|30227|30177|513
1614818400000|2021-03-04 00:40:00|30236.8|30186.8|30233.3|30183.3|30242.9|30192.9|30228.1|30177.2|475
1614818700000|2021-03-04 00:45:00|30232.4|30182.4|30235.1|30185.1|30238.2|30188.2|30224.9|30174.9|527
1614819000000|2021-03-04 00:50:00|30236.9|30186.9|30235.9|30185.9|30243|30193|30228.3|30178.3|603
1614819300000|2021-03-04 00:55:00|30236.5|30186.5|30232|30182|30237.5|30187.5|30226.2|30176.2|898
1614819600000|2021-03-04 01:00:00|30234.5|30184.5|30246.4|30196.4|30250.4|30200.4|30226.4|30174.7|621
1614819900000|2021-03-04 01:05:00|30246.3|30196.3|30255.3|30205.3|30259|30209|30244.1|30194.1|599
1614820200000|2021-03-04 01:10:00|30254.4|30204.4|30257.4|30207.4|30259.9|30209.9|30249.9|30199.9|596
1614820500000|2021-03-04 01:15:00|30257.2|30207.2|30255.1|30205.1|30261.4|30211.4|30251.4|30201.4|538
1614820800000|2021-03-04 01:20:00|30255.7|30205.7|30262.8|30212.8|30263|30213|30251|30201|567
1614821100000|2021-03-04 01:25:00|30264.1|30214.1|30263|30213|30268.4|30218.4|30260.3|30210.3|519
1614821400000|2021-03-04 01:30:00|30263.2|30213.2|30248.2|30198.2|30264.6|30214.6|30248.2|30198.2|520
1614821700000|2021-03-04 01:35:00|30251.8|30201.8|30244|30194|30254.8|30204.8|30242.3|30192.3|556
1614822000000|2021-03-04 01:40:00|30244.1|30194.1|30245.2|30195.2|30251.3|30201.3|30239.9|30189.9|508
1614822300000|2021-03-04 01:45:00|30245.5|30195.5|30239|30189|30249.9|30199.9|30238.3|30188.3|522
1614822600000|2021-03-04 01:50:00|30239.5|30189.5|30239.1|30189.1|30246.1|30196.1|30234.9|30184.9|451
1614822900000|2021-03-04 01:55:00|30238.5|30188.5|30229.1|30179.1|30242.5|30192.5|30228.3|30178.3|462
1614823200000|2021-03-04 02:00:00|30230|30180|30238.6|30188.6|30241.4|30191.4|30229.4|30179.4|574
1614823500000|2021-03-04 02:05:00|30239.8|30189.8|30234|30184|30241.3|30191.3|30224.2|30174.2|482
1614823800000|2021-03-04 02:10:00|30235.5|30185.5|30238.7|30188.7|30241.9|30191.9|30232.6|30182.6|396
1614824100000|2021-03-04 02:15:00|30239.4|30189.4|30242.7|30192.7|30243.2|30193.2|30233.2|30183.2|428
1614824400000|2021-03-04 02:20:00|30241|30191|30250.9|30200.9|30251.7|30201.7|30235.7|30185.7|527
1614824700000|2021-03-04 02:25:00|30249|30199|30250.1|30200.1|30252.8|30202.8|30243.7|30193.7|495
1614825000000|2021-03-04 02:30:00|30250.3|30200.3|30257|30207|30259.9|30209.9|30245.5|30195.5|500
1614825300000|2021-03-04 02:35:00|30256|30206|30260.2|30210.2|30266|30216|30250.8|30200.8|536
1614825600000|2021-03-04 02:40:00|30260.1|30210.1|30258.5|30208.5|30262.7|30212.7|30252.3|30202.3|517
1614825900000|2021-03-04 02:45:00|30256.9|30206.9|30256.2|30206.2|30260.8|30210.8|30252.9|30202.9|439
1614826200000|2021-03-04 02:50:00|30257.8|30207.8|30256.1|30206.1|30265.2|30215.2|30254.2|30204.2|449
1614826500000|2021-03-04 02:55:00|30254.3|30204.3|30255.2|30205.2|30260|30210|30247.2|30197.2|554
1614826800000|2021-03-04 03:00:00|30255.1|30205.1|30257.4|30207.4|30263.3|30213.3|30249.4|30199.4|431
1614827100000|2021-03-04 03:05:00|30258.2|30208.2|30257.1|30207.1|30261|30211|30253.8|30203.8|449
1614827400000|2021-03-04 03:10:00|30256.4|30206.4|30256.2|30206.2|30263.6|30213.6|30249.8|30199.8|357
1614827700000|2021-03-04 03:15:00|30255.8|30205.8|30262.7|30212.7|30262.7|30212.7|30252.1|30202.1|372
1614828000000|2021-03-04 03:20:00|30262|30212|30255.5|30205.5|30262.5|30212.5|30251.5|30201.5|454
1614828300000|2021-03-04 03:25:00|30256.7|30206.7|30250.3|30200.3|30258.6|30208.6|30249.4|30199.4|386
1614828600000|2021-03-04 03:30:00|30251.1|30201.1|30254.8|30204.8|30258.9|30208.9|30249.9|30199.9|467
1614828900000|2021-03-04 03:35:00|30255.4|30205.4|30262.1|30212.1|30264.4|30214.4|30252.2|30202.2|539
1614829200000|2021-03-04 03:40:00|30264.7|30214.7|30264.4|30214.4|30270.1|30220.1|30257.5|30207.5|449
1614829500000|2021-03-04 03:45:00|30264.2|30214.2|30265.7|30215.7|30269.8|30219.8|30260.6|30210.6|502
1614829800000|2021-03-04 03:50:00|30264.8|30214.8|30259.2|30209.2|30267.8|30217.8|30254.9|30204.9|416
1614830100000|2021-03-04 03:55:00|30258.6|30208.6|30269.5|30219.5|30273.1|30223.1|30256.6|30206.6|474
1614830400000|2021-03-04 04:00:00|30269|30219|30269.8|30219.8|30274.4|30224.4|30263.7|30213.7|488
1614830700000|2021-03-04 04:05:00|30270.5|30220.5|30274.7|30224.7|30280.8|30230.8|30266.3|30216.3|564
1614831000000|2021-03-04 04:10:00|30274|30224|30271.5|30221.5|30281.1|30244.1|30258.6|30208.6|575
1614831300000|2021-03-04 04:15:00|30271.1|30221.1|30272.1|30222.1|30275.8|30225.8|30267|30217|476
1614831600000|2021-03-04 04:20:00|30273.6|30223.6|30267.9|30217.9|30281.2|30231.2|30264.8|30214.8|505
1614831900000|2021-03-04 04:25:00|30267.3|30217.3|30262.1|30212.1|30270.5|30220.5|30256|30206|470
1614832200000|2021-03-04 04:30:00|30262.2|30212.2|30263.8|30213.8|30267.9|30217.9|30258.9|30208.9|456
1614832500000|2021-03-04 04:35:00|30264|30214|30258|30208|30268.5|30218.5|30252|30202|493
1614832800000|2021-03-04 04:40:00|30260.1|30210.1|30254.5|30204.5|30261.3|30211.3|30250|30200|465
1614833100000|2021-03-04 04:45:00|30254.4|30204.4|30256.8|30206.8|30258.4|30208.4|30251|30201|449
1614833400000|2021-03-04 04:50:00|30255.6|30205.6|30253.8|30203.8|30261.6|30211.6|30252.7|30202.7|406
1614833700000|2021-03-04 04:55:00|30254.2|30204.2|30248.5|30198.5|30256.4|30206.4|30247.5|30197.5|440
1614834000000|2021-03-04 05:00:00|30248.4|30198.4|30248.2|30198.2|30255.2|30205.2|30245.5|30195.5|500
1614834300000|2021-03-04 05:05:00|30248.1|30198.1|30249.8|30199.8|30253.8|30203.8|30244|30194|444
1614834600000|2021-03-04 05:10:00|30249.6|30199.6|30250.6|30200.6|30255.9|30205.9|30247.7|30197.7|442
1614834900000|2021-03-04 05:15:00|30251.2|30201.2|30244.1|30194.1|30253|30203|30239.1|30189.1|503
1614835200000|2021-03-04 05:20:00|30244.9|30194.9|30246|30196|30247.3|30197.3|30238|30188|414
1614835500000|2021-03-04 05:25:00|30243.6|30193.6|30246.2|30196.2|30249.1|30199.1|30242.5|30192.5|433
1614835800000|2021-03-04 05:30:00|30245.8|30195.8|30243.3|30193.3|30248.4|30198.4|30236.8|30186.8|486
1614836100000|2021-03-04 05:35:00|30242.2|30192.2|30237.9|30187.9|30245.8|30195.8|30233.4|30183.4|453
1614836400000|2021-03-04 05:40:00|30238|30188|30239.3|30189.3|30245.8|30195.8|30236|30186|397
1614836700000|2021-03-04 05:45:00|30240.5|30190.5|30235.6|30185.6|30243.1|30193.1|30232|30182|441
1614837000000|2021-03-04 05:50:00|30236.4|30186.4|30237.9|30187.9|30244.5|30194.5|30230|30180|408
1614837300000|2021-03-04 05:55:00|30237.7|30187.7|30242.8|30192.8|30248|30198|30235.4|30185.4|491
1614837600000|2021-03-04 06:00:00|30243|30193|30238.9|30188.9|30248.1|30212.7|30226.9|30188.2|491
1614837900000|2021-03-04 06:05:00|30238.1|30188.1|30234.9|30184.9|30245.3|30210.3|30218|30183.1|470
1614838200000|2021-03-04 06:10:00|30235.4|30185.4|30239.6|30189.6|30241.8|30191.8|30231|30181|407
1614838500000|2021-03-04 06:15:00|30240|30190|30240.4|30190.4|30243.7|30206.6|30219.8|30182.5|384
1614838800000|2021-03-04 06:20:00|30240.3|30190.3|30240.5|30190.5|30245.6|30207.2|30220.6|30185.6|384
1614839100000|2021-03-04 06:25:00|30240.7|30190.7|30233.2|30183.2|30242.6|30192.6|30230|30180|412
1614839400000|2021-03-04 06:30:00|30234|30184|30235.6|30185.6|30239.7|30189.7|30230.2|30180.2|507
1614839700000|2021-03-04 06:35:00|30236.9|30186.9|30222.4|30202.4|30242.6|30209.1|30219.8|30184.7|503
1614840000000|2021-03-04 06:40:00|30223.1|30203.1|30240.5|30190.5|30245.1|30209|30219.4|30184.4|488
1614840300000|2021-03-04 06:45:00|30241.2|30191.2|30241.2|30191.2|30244.6|30210.9|30221.7|30186.6|487
1614840600000|2021-03-04 06:50:00|30241.3|30191.3|30238.7|30188.7|30244.7|30209.6|30220.7|30183.7|461
1614840900000|2021-03-04 06:55:00|30238.1|30188.1|30225.5|30175.5|30245.4|30208.5|30217.8|30167.8|554
1614841200000|2021-03-04 07:00:00|30224.6|30174.6|30194.5|30174.5|30226.1|30188.7|30187.9|30153|607
1614841500000|2021-03-04 07:05:00|30194.6|30174.6|30205.1|30155.1|30219.6|30185.6|30186.4|30150.5|593
1614841800000|2021-03-04 07:10:00|30204.8|30154.8|30208.4|30158.4|30222.3|30178.6|30183.9|30149.6|606
1614842100000|2021-03-04 07:15:00|30209.3|30159.3|30200.9|30180.9|30216.5|30182.5|30189.1|30154.5|611
1614842400000|2021-03-04 07:20:00|30201.1|30181.1|30203.7|30183.7|30219.4|30186.7|30198.7|30166.8|545
1614842700000|2021-03-04 07:25:00|30205.3|30185.3|30202.3|30182.3|30217.6|30187|30198.5|30163.8|516
1614843000000|2021-03-04 07:30:00|30202.9|30182.9|30196.3|30176.3|30206.3|30186.3|30195|30175|580
1614843300000|2021-03-04 07:35:00|30196.1|30176.1|30193.2|30173.2|30197.3|30177.3|30186.9|30166.9|560
1614843600000|2021-03-04 07:40:00|30193.3|30173.3|30193.1|30173.1|30198|30178|30190.5|30170.5|500
1614843900000|2021-03-04 07:45:00|30193.3|30173.3|30201.3|30181.3|30203.6|30183.6|30191|30171|463
1614844200000|2021-03-04 07:50:00|30201.4|30181.4|30200.4|30180.4|30203.4|30183.4|30195.9|30175.9|521
1614844500000|2021-03-04 07:55:00|30199.7|30179.7|30225.8|30175.8|30227.4|30193.1|30197.9|30172.6|645
1614844800000|2021-03-04 08:00:00|30224.3|30174.3|30242.5|30192.5|30244.3|30209.5|30198.8|30167.2|809
1614845100000|2021-03-04 08:05:00|30243.3|30193.3|30232.2|30212.2|30249.3|30224.9|30221.4|30192.5|845
1614845400000|2021-03-04 08:10:00|30232.1|30212.1|30228.2|30208.2|30253.4|30218.5|30218.2|30189.6|701
1614845700000|2021-03-04 08:15:00|30228|30208|30223.5|30203.5|30245.8|30211.2|30219.7|30187|776
1614846000000|2021-03-04 08:20:00|30224|30204|30225|30205|30226.1|30206.1|30207.8|30173.7|724
1614846300000|2021-03-04 08:25:00|30226.7|30206.7|30256.7|30206.7|30259.4|30223.6|30225.8|30205.8|773
1614846600000|2021-03-04 08:30:00|30257.7|30207.7|30231.2|30211.2|30258.6|30227.1|30225.6|30191.7|753
1614846900000|2021-03-04 08:35:00|30230.7|30210.7|30240.2|30220.2|30262.9|30230|30229.4|30197.5|805
1614847200000|2021-03-04 08:40:00|30240.5|30220.5|30269.1|30249.1|30287.4|30255.4|30239.4|30219.4|768
1614847500000|2021-03-04 08:45:00|30270.4|30250.4|30320.6|30270.6|30320.8|30274.5|30255.3|30235.3|742
1614847800000|2021-03-04 08:50:00|30321.4|30271.4|30321.5|30271.5|30322.7|30290.6|30299.1|30263.3|813
1614848100000|2021-03-04 08:55:00|30321.8|30271.8|30296|30276|30321.8|30286.7|30286.5|30266.5|725
1614848400000|2021-03-04 09:00:00|30295.1|30275.1|30302.3|30282.3|30314.3|30283.3|30291.1|30262.7|647
1614848700000|2021-03-04 09:05:00|30303|30283|30305.3|30285.3|30318.8|30285.9|30292.6|30263.2|664
1614849000000|2021-03-04 09:10:00|30305.2|30285.2|30307.9|30287.9|30323|30291|30297.5|30269.9|713
1614849300000|2021-03-04 09:15:00|30308.3|30288.3|30304.2|30284.2|30310.9|30290.9|30296.1|30276.1|688
1614849600000|2021-03-04 09:20:00|30306.3|30286.3|30321.7|30301.7|30334|30314|30303.6|30280.9|808
1614849900000|2021-03-04 09:25:00|30322|30302|30325.7|30305.7|30329.3|30309.3|30315|30295|586
1614850200000|2021-03-04 09:30:00|30325.9|30305.9|30324.9|30304.9|30331.5|30311.5|30319.1|30299.1|741
1614850500000|2021-03-04 09:35:00|30324.7|30304.7|30306.8|30286.8|30356.1|30307.2|30288.1|30235.5|678
1614850800000|2021-03-04 09:40:00|30308.1|30288.1|30317.8|30297.8|30334.9|30298.8|30299.3|30262.2|780
1614851100000|2021-03-04 09:45:00|30317.4|30297.4|30314.9|30294.9|30339.7|30304.5|30312|30278.1|772
1614851400000|2021-03-04 09:50:00|30314.8|30294.8|30322|30302|30330.5|30305.7|30302.9|30276.5|757
1614851700000|2021-03-04 09:55:00|30322.1|30302.1|30324.5|30274.5|30326.7|30306.7|30305.4|30273.1|729
1614852000000|2021-03-04 10:00:00|30325.4|30275.4|30312.5|30292.5|30327.2|30294.2|30305.2|30273.1|711
1614852300000|2021-03-04 10:05:00|30313.1|30293.1|30316.6|30296.6|30321.6|30301.6|30311.9|30291.9|688
1614852600000|2021-03-04 10:10:00|30317.2|30297.2|30320.9|30300.9|30322|30302|30305.9|30285.9|658
1614852900000|2021-03-04 10:15:00|30320.2|30300.2|30318.7|30298.7|30320.9|30300.9|30314.6|30294.6|698
1614853200000|2021-03-04 10:20:00|30318.8|30298.8|30296.4|30276.4|30319.4|30299.4|30295.7|30275.7|754
1614853500000|2021-03-04 10:25:00|30296.1|30276.1|30302.5|30282.5|30312.3|30292.3|30296|30276|703
1614853800000|2021-03-04 10:30:00|30302.3|30282.3|30298.1|30278.1|30306.5|30286.5|30293.8|30273.8|697
1614854100000|2021-03-04 10:35:00|30298|30278|30307.8|30287.8|30312.9|30292.9|30297.4|30277.4|667
1614854400000|2021-03-04 10:40:00|30307.2|30287.2|30300.8|30280.8|30313|30293|30298.5|30278.5|638
1614854700000|2021-03-04 10:45:00|30300.9|30280.9|30309.5|30259.5|30310.2|30283.3|30293.2|30259.5|713
1614855000000|2021-03-04 10:50:00|30294.3|30274.3|30290.7|30270.7|30309.2|30278.3|30286.4|30258.9|754
1614855300000|2021-03-04 10:55:00|30291|30271|30275.3|30255.3|30297|30277|30274.4|30254.4|787
1614855600000|2021-03-04 11:00:00|30273.8|30253.8|30283.6|30263.6|30285.6|30265.6|30273.8|30253.8|636
1614855900000|2021-03-04 11:05:00|30283.7|30263.7|30284.7|30264.7|30290.9|30270.9|30281.8|30261.8|661
1614856200000|2021-03-04 11:10:00|30284.6|30264.6|30294.1|30274.1|30297.9|30277.9|30283.3|30263.3|688
1614856500000|2021-03-04 11:15:00|30293.8|30273.8|30296.2|30276.2|30304.6|30284.6|30292.4|30272.4|628
1614856800000|2021-03-04 11:20:00|30296.1|30276.1|30292.9|30272.9|30297|30277|30290.2|30270.2|491
1614857100000|2021-03-04 11:25:00|30293.3|30273.3|30293.9|30273.9|30295.3|30275.3|30284.3|30264.3|518
1614857400000|2021-03-04 11:30:00|30293|30273|30303.7|30283.7|30305.1|30285.1|30290.9|30270.9|646
1614857700000|2021-03-04 11:35:00|30303.8|30283.8|30294.7|30274.7|30318.7|30286.8|30293.6|30258.6|675
1614858000000|2021-03-04 11:40:00|30294.4|30274.4|30304.7|30284.7|30325.3|30290.2|30294.4|30260.5|615
1614858300000|2021-03-04 11:45:00|30304.5|30284.5|30299.8|30279.8|30322.7|30287.9|30298.2|30263.8|609
1614858600000|2021-03-04 11:50:00|30300.1|30280.1|30292.1|30272.1|30303.5|30283.5|30290.7|30270.7|660
1614858900000|2021-03-04 11:55:00|30291.9|30271.9|30307.5|30287.5|30322.3|30290.9|30289.4|30263.4|701
1614859200000|2021-03-04 12:00:00|30306.6|30286.6|30301|30281|30323.9|30289.5|30297.2|30265.3|645
1614859500000|2021-03-04 12:05:00|30301.5|30281.5|30304|30284|30325|30290.2|30295.1|30269|569
1614859800000|2021-03-04 12:10:00|30304.9|30284.9|30302.7|30282.7|30311.9|30291.9|30301.5|30281.5|619
1614860100000|2021-03-04 12:15:00|30302.6|30282.6|30296.5|30276.5|30303.6|30283.6|30294.4|30274.4|554
1614860400000|2021-03-04 12:20:00|30296.4|30276.4|30305.2|30285.2|30306.7|30286.7|30295|30275|623
1614860700000|2021-03-04 12:25:00|30304.9|30284.9|30309.9|30289.9|30328.2|30292.4|30300|30277.5|633
1614861000000|2021-03-04 12:30:00|30310|30290|30315|30295|30328.2|30296.6|30307.8|30275.6|704
1614861300000|2021-03-04 12:35:00|30315.9|30295.9|30317.9|30297.9|30328.5|30308.5|30310.8|30290.8|693
1614861600000|2021-03-04 12:40:00|30317.7|30297.7|30325.4|30305.4|30332|30312|30316|30296|639
1614861900000|2021-03-04 12:45:00|30325.3|30305.3|30329.1|30309.1|30331.1|30311.1|30321.5|30301.5|636
1614862200000|2021-03-04 12:50:00|30328.1|30308.1|30329.6|30309.6|30339|30319|30325.4|30305.4|699
1614862500000|2021-03-04 12:55:00|30330.5|30310.5|30324.6|30304.6|30339.7|30319.7|30322.7|30302.7|794
1614862800000|2021-03-04 13:00:00|30324.5|30304.5|30319.8|30299.8|30327.7|30307.7|30316.8|30296.8|751
1614863100000|2021-03-04 13:05:00|30319.9|30299.9|30316.3|30296.3|30320.2|30300.2|30306.2|30286.2|674
1614863400000|2021-03-04 13:10:00|30316.8|30296.8|30305.4|30285.4|30323.4|30299.1|30303.7|30273.4|722
1614863700000|2021-03-04 13:15:00|30304.4|30284.4|30301.1|30281.1|30319.3|30289.2|30296.2|30265.4|667
1614864000000|2021-03-04 13:20:00|30301|30281|30303.7|30283.7|30304.7|30284.7|30296.9|30276.9|613
1614864300000|2021-03-04 13:25:00|30303.8|30283.8|30320.1|30270.1|30335|30286.3|30299.9|30265.7|574
1614864600000|2021-03-04 13:30:00|30321.6|30271.6|30329.5|30279.5|30333.7|30298|30300.6|30267.3|686
1614864900000|2021-03-04 13:35:00|30330.1|30280.1|30333.1|30283.1|30361.1|30311.1|30310.8|30275.5|759
1614865200000|2021-03-04 13:40:00|30318.4|30298.4|30326.4|30306.4|30342|30306.4|30309.1|30275.7|784
1614865500000|2021-03-04 13:45:00|30344|30294|30336.9|30316.9|30364|30324.6|30323.2|30291.8|860
1614865800000|2021-03-04 13:50:00|30335.9|30315.9|30333.7|30313.7|30358.5|30322|30329.7|30293.9|669
1614866100000|2021-03-04 13:55:00|30333|30313|30324.9|30304.9|30350.7|30313.6|30320.8|30287.2|652
1614866400000|2021-03-04 14:00:00|30322.4|30302.4|30312.6|30292.6|30343.9|30306.9|30311.2|30277.3|738
1614866700000|2021-03-04 14:05:00|30327.4|30277.4|30319.4|30299.4|30337.3|30301.3|30308.9|30274.8|668
1614867000000|2021-03-04 14:10:00|30334|30284|30329.2|30279.2|30341.5|30298.9|30310.3|30274.7|764
1614867300000|2021-03-04 14:15:00|30309.5|30289.5|30328.3|30308.3|30354|30314.8|30308.4|30274.5|786
1614867600000|2021-03-04 14:20:00|30328.7|30308.7|30351.4|30301.4|30360.5|30319.9|30327.9|30295.1|591
1614867900000|2021-03-04 14:25:00|30350.3|30300.3|30346.5|30326.5|30364.1|30329.3|30331.2|30298|640
1614868200000|2021-03-04 14:30:00|30345.4|30325.4|30326|30306|30365|30328.9|30320.8|30295.4|688
1614868500000|2021-03-04 14:35:00|30325.9|30305.9|30315.5|30295.5|30343.9|30307.7|30314.2|30288|850
1614868800000|2021-03-04 14:40:00|30315.6|30295.6|30314.3|30294.3|30334.2|30302.5|30311.4|30284.2|840
1614869100000|2021-03-04 14:45:00|30314.2|30294.2|30329.8|30309.8|30343.8|30310.2|30311.6|30281.1|929
1614869400000|2021-03-04 14:50:00|30328.3|30308.3|30322.2|30302.2|30341.9|30311.5|30320.6|30291.5|945
1614869700000|2021-03-04 14:55:00|30321.3|30301.3|30340.3|30290.3|30347.2|30313.2|30319.3|30287.6|828
1614870000000|2021-03-04 15:00:00|30340.9|30290.9|30330.9|30310.9|30350.7|30317.9|30320.7|30286.9|886
1614870300000|2021-03-04 15:05:00|30330.7|30310.7|30350.7|30330.7|30366.7|30334|30325|30293.3|927
1614870600000|2021-03-04 15:10:00|30351|30331|30340|30320|30366.4|30333|30339|30309.9|867
1614870900000|2021-03-04 15:15:00|30339.9|30319.9|30364.3|30344.3|30371.6|30351.4|30339.4|30314.5|930
1614871200000|2021-03-04 15:20:00|30365|30345|30358.9|30338.9|30371|30351|30356.8|30336.8|856
1614871500000|2021-03-04 15:25:00|30359.3|30339.3|30343.9|30323.9|30365.4|30345.4|30341.2|30312.6|887
1614871800000|2021-03-04 15:30:00|30345|30325|30357|30307|30365.5|30335.7|30339|30304.4|915
1614872100000|2021-03-04 15:35:00|30356.5|30306.5|30334.9|30314.9|30358.3|30322.4|30327.9|30293|1000
1614872400000|2021-03-04 15:40:00|30334.7|30314.7|30325.1|30275.1|30351.5|30316.4|30306.9|30270.3|807
1614872700000|2021-03-04 15:45:00|30324.6|30274.6|30311|30291|30328.1|30292.7|30303.4|30268.2|808
1614873000000|2021-03-04 15:50:00|30310.9|30290.9|30330.4|30310.4|30349.2|30313.4|30306.6|30272.4|878
1614873300000|2021-03-04 15:55:00|30346.7|30296.7|30303.5|30283.5|30346.9|30310.5|30292.3|30255.7|994
1614873600000|2021-03-04 16:00:00|30303.3|30283.3|30306.6|30286.6|30329.5|30295.1|30299.9|30266.3|909
1614873900000|2021-03-04 16:05:00|30306.4|30286.4|30323.3|30303.3|30353|30317.1|30302.8|30270.6|845
1614874200000|2021-03-04 16:10:00|30323.2|30303.2|30320.7|30300.7|30344|30306.6|30317.8|30285.1|681
1614874500000|2021-03-04 16:15:00|30320.8|30300.8|30326.5|30276.5|30339.3|30303.6|30305.6|30268|718
1614874800000|2021-03-04 16:20:00|30326.6|30276.6|30313.3|30293.3|30329.4|30296.1|30307.1|30272.5|686
1614875100000|2021-03-04 16:25:00|30313|30293|30301.9|30281.9|30333|30297.3|30301.2|30266|762
1614875400000|2021-03-04 16:30:00|30303.8|30283.8|30314.1|30264.1|30319.5|30284.8|30296.6|30252.3|884
1614875700000|2021-03-04 16:35:00|30314.8|30264.8|30318.5|30268.5|30321.4|30282.3|30277.1|30239.9|832
1614876000000|2021-03-04 16:40:00|30319.5|30269.5|30304.1|30254.1|30326.6|30291.7|30284.5|30234.5|863
1614876300000|2021-03-04 16:45:00|30301.8|30251.8|30307.6|30257.6|30316.2|30266.2|30282.4|30232.4|899
1614876600000|2021-03-04 16:50:00|30308|30258|30304.6|30254.6|30312.3|30272.5|30283.7|30243.7|787
1614876900000|2021-03-04 16:55:00|30304.4|30254.4|30296.6|30276.6|30314.7|30278.7|30290.3|30253.2|673
1614877200000|2021-03-04 17:00:00|30311.2|30261.2|30305.6|30255.6|30332.8|30282.8|30292.5|30249.9|858
1614877500000|2021-03-04 17:05:00|30305.4|30255.4|30302.8|30252.8|30320.4|30270.4|30299.2|30249.2|823
1614877800000|2021-03-04 17:10:00|30302.2|30252.2|30342|30292|30364.5|30314.5|30300.8|30250.8|919
1614878100000|2021-03-04 17:15:00|30344.7|30294.7|30337|30287|30344.7|30294.7|30297.4|30247.4|986
1614878400000|2021-03-04 17:20:00|30336.5|30286.5|30378.3|30328.3|30388.6|30338.6|30325.7|30275.7|1036
1614878700000|2021-03-04 17:25:00|30378.5|30328.5|30401.2|30351.2|30421|30371|30376.5|30326.5|1096
1614879000000|2021-03-04 17:30:00|30402.1|30352.1|30422.5|30372.5|30434.1|30384.1|30394.8|30344.8|1085
1614879300000|2021-03-04 17:35:00|30421|30371|30437.6|30387.6|30456.5|30406.5|30421|30371|1027
1614879600000|2021-03-04 17:40:00|30434.7|30384.7|30437|30387|30446.5|30396.5|30414.9|30364.9|992
1614879900000|2021-03-04 17:45:00|30443.5|30393.5|30472.7|30422.7|30473.2|30434|30437.5|30387.5|958
1614880200000|2021-03-04 17:50:00|30472.8|30422.8|30479.2|30429.2|30495.5|30445.5|30453|30403|944
1614880500000|2021-03-04 17:55:00|30479.1|30429.1|30483.9|30433.9|30494.1|30444.1|30472|30422|754
1614880800000|2021-03-04 18:00:00|30485|30435|30479.6|30429.6|30494.9|30444.9|30464|30414|814
1614881100000|2021-03-04 18:05:00|30481|30431|30523.1|30473.1|30529.5|30479.5|30478.9|30428.9|1011
1614881400000|2021-03-04 18:10:00|30523.3|30473.3|30505.4|30485.4|30535.3|30494.1|30493.7|30459.8|1004
1614881700000|2021-03-04 18:15:00|30503.6|30483.6|30524|30474|30526.5|30489|30496.9|30453.1|953
1614882000000|2021-03-04 18:20:00|30528|30478|30516.6|30466.6|30542.3|30506.9|30495.6|30462.1|955
1614882300000|2021-03-04 18:25:00|30517.1|30467.1|30489.1|30469.1|30526.5|30490.4|30489.1|30452.4|887
1614882600000|2021-03-04 18:30:00|30489.2|30469.2|30515.6|30465.6|30528.3|30491.1|30488|30453.3|939
1614882900000|2021-03-04 18:35:00|30514.6|30464.6|30501.4|30451.4|30517|30481.1|30484.2|30447.7|890
1614883200000|2021-03-04 18:40:00|30501.9|30451.9|30505.1|30485.1|30522|30487.3|30487.6|30451.9|860
1614883500000|2021-03-04 18:45:00|30505|30485|30539.9|30489.9|30539.9|30506|30502.7|30468.2|868
1614883800000|2021-03-04 18:50:00|30539.3|30489.3|30521.3|30501.3|30545.8|30510.4|30517.3|30481.8|911
1614884100000|2021-03-04 18:55:00|30521.4|30501.4|30559|30509|30565.8|30525.9|30521.4|30486.9|897
1614884400000|2021-03-04 19:00:00|30559.2|30509.2|30550.9|30500.9|30559.2|30520.8|30532.2|30495.3|924
1614884700000|2021-03-04 19:05:00|30550.6|30500.6|30545.2|30495.2|30554.6|30513.6|30532.1|30493.1|843
1614885000000|2021-03-04 19:10:00|30544.3|30494.3|30546.5|30496.5|30549|30514.8|30520.2|30484.3|773
1614885300000|2021-03-04 19:15:00|30546.4|30496.4|30544.5|30494.5|30558.4|30522.6|30530.6|30492.1|857
1614885600000|2021-03-04 19:20:00|30544.3|30494.3|30524|30504|30547.3|30510.2|30520.2|30485|656
1614885900000|2021-03-04 19:25:00|30522|30502|30533.6|30483.6|30539.5|30503.7|30515.1|30472.2|756
1614886200000|2021-03-04 19:30:00|30534.9|30484.9|30532.3|30482.3|30543.3|30498.9|30516.9|30478.2|906
1614886500000|2021-03-04 19:35:00|30532.1|30482.1|30550.5|30500.5|30550.6|30507.7|30523.7|30478.4|920
1614886800000|2021-03-04 19:40:00|30550.4|30500.4|30537.7|30487.7|30552.2|30516.1|30530.3|30485.1|905
1614887100000|2021-03-04 19:45:00|30537.3|30487.3|30539.2|30489.2|30551.8|30501.8|30530.6|30480.6|832
1614887400000|2021-03-04 19:50:00|30540.1|30490.1|30536.7|30486.7|30547.9|30497.9|30528.4|30478.4|913
1614887700000|2021-03-04 19:55:00|30538.3|30488.3|30549.6|30499.6|30555.2|30515.8|30529.4|30483.2|924
1614888000000|2021-03-04 20:00:00|30549.5|30499.5|30553.7|30503.7|30555.3|30518.2|30524.1|30490.6|798
1614888300000|2021-03-04 20:05:00|30554.3|30504.3|30554.7|30504.7|30557.8|30515.4|30527|30490.8|835
1614888600000|2021-03-04 20:10:00|30555.2|30505.2|30549.3|30499.3|30562.6|30524.3|30533.3|30495.1|836
1614888900000|2021-03-04 20:15:00|30548.6|30498.6|30558.1|30508.1|30561.5|30511.5|30548.4|30498.4|744
1614889200000|2021-03-04 20:20:00|30557.9|30507.9|30563.1|30513.1|30567.4|30530.1|30546.1|30506.7|724
1614889500000|2021-03-04 20:25:00|30563.6|30513.6|30544|30494|30569.5|30533|30542.1|30493.7|676
1614889800000|2021-03-04 20:30:00|30545.9|30495.9|30540|30490|30552.4|30502.4|30537.6|30487.6|671
1614890100000|2021-03-04 20:35:00|30540.6|30490.6|30549.9|30499.9|30552.8|30502.8|30538.1|30488.1|688
1614890400000|2021-03-04 20:40:00|30550.2|30500.2|30539.9|30489.9|30554.7|30504.7|30538.4|30488.4|754
1614890700000|2021-03-04 20:45:00|30539.1|30489.1|30536.8|30437.3|30555.3|30505.3|30492.2|30425.3|868
1614891000000|2021-03-04 20:50:00|30536.3|30436.8|30511.7|30450|30541.7|30469.2|30492.7|30423.6|1017
1614891300000|2021-03-04 20:55:00|30519.8|30457|30516.1|30454.4|30538.9|30477.1|30486.8|30419.6|1020
1614891600000|2021-03-04 21:00:00|30520.5|30454.5|30509.6|30458.4|30538.7|30484.9|30504.1|30436.4|570
1614891900000|2021-03-04 21:05:00|30508.6|30458.6|30504.8|30453.4|30515.5|30465.5|30498.6|30441.5|516
1614892200000|2021-03-04 21:10:00|30504.3|30453.2|30501.5|30445.6|30513|30463|30496.3|30434.1|483
1614892500000|2021-03-04 21:15:00|30499.7|30444.5|30502.7|30450.7|30517.2|30463.3|30497.7|30437|294
1614892800000|2021-03-04 21:20:00|30507.6|30445.4|30504.5|30445.7|30511.1|30460.6|30498.9|30438.3|239
1614893100000|2021-03-04 21:25:00|30503.4|30447|30498.9|30448.9|30504|30454|30495.1|30435.4|307
1614893400000|2021-03-04 21:30:00|30498.7|30448.7|30503.5|30435.6|30505.6|30454.4|30490.1|30432.3|371
1614893700000|2021-03-04 21:35:00|30502.2|30435.7|30510.6|30457.9|30526.9|30468.8|30489.2|30431.4|619
1614894000000|2021-03-04 21:40:00|30516.6|30461.4|30503.4|30446.6|30523.4|30468|30503.3|30433.1|751
1614894300000|2021-03-04 21:45:00|30503.3|30447.3|30506.5|30454.2|30525.1|30462.1|30502.4|30432.5|759
1614894600000|2021-03-04 21:50:00|30512.2|30454.9|30506.6|30443.7|30521.5|30465.9|30503|30439.1|984
1614894900000|2021-03-04 21:55:00|30508.7|30442.6|30532.5|30436.6|30532.6|30455.4|30505.1|30435.7|401
1614895200000|2021-03-04 22:00:00|30530.1|30436.5|30529.6|30412.6|30544.8|30436.5|30526.6|30409.6|49
1614895500000|2021-03-04 22:05:00|30530.2|30413.2|30529.8|30412.8|30549|30451.7|30514.6|30397.6|147
1614895800000|2021-03-04 22:10:00|30537.3|30420.3|30516|30399|30541.1|30433.4|30503.6|30386.6|192
1614896100000|2021-03-04 22:15:00|30519.1|30402.1|30525|30427.6|30531.5|30432|30498.4|30381.4|160
1614896400000|2021-03-04 22:20:00|30531.5|30420.1|30528.9|30411.9|30537.8|30439|30510.6|30393.6|155
1614896700000|2021-03-04 22:25:00|30528.8|30411.8|30520.9|30417.4|30536.4|30440|30519.8|30407|147
1614897000000|2021-03-04 22:30:00|30521.1|30410.6|30526.6|30409.6|30537.4|30430.5|30516.9|30399.9|215
1614897300000|2021-03-04 22:35:00|30527.1|30410.1|30534.5|30417.5|30541.4|30437.7|30517.8|30400.8|265
1614897600000|2021-03-04 22:40:00|30532.7|30415.7|30536.7|30421.8|30539.5|30449|30525|30412.9|242
1614897900000|2021-03-04 22:45:00|30536.1|30419.1|30538.6|30432.3|30548.2|30439.6|30519.9|30415.1|303
1614898200000|2021-03-04 22:50:00|30540.4|30423.4|30543.7|30462|30556.8|30467|30519.1|30418.4|283
1614898500000|2021-03-04 22:55:00|30542|30459.8|30542.8|30458.6|30548.1|30460|30533|30426.8|606
1614898800000|2021-03-04 23:00:00|30547|30448.8|30533.7|30473.7|30556.9|30488.5|30528.3|30433.7|724
1614899100000|2021-03-04 23:05:00|30534.5|30475.8|30547.4|30497.4|30552.1|30500.7|30531|30472|591
1614899400000|2021-03-04 23:10:00|30550.9|30497.2|30539.8|30487.5|30554.4|30502.6|30531.8|30475.6|833
1614899700000|2021-03-04 23:15:00|30539.6|30487.8|30549|30498.2|30550.5|30499.3|30533.9|30476.5|669
1614900000000|2021-03-04 23:20:00|30551.8|30497.9|30550|30500|30560.7|30506.6|30541.3|30474.7|767
1614900300000|2021-03-04 23:25:00|30556.2|30500.3|30546.6|30495.9|30556.2|30502.1|30540.7|30486.9|557
1614900600000|2021-03-04 23:30:00|30547|30497|30548.2|30498.2|30556.4|30502.1|30542|30486.2|652
1614900900000|2021-03-04 23:35:00|30548.3|30498.3|30539.4|30489.4|30551.3|30498.5|30539.1|30480.9|557
1614901200000|2021-03-04 23:40:00|30546|30489.7|30542.4|30492.4|30549.7|30496.1|30529.1|30478|412
1614901500000|2021-03-04 23:45:00|30542.5|30493.1|30547|30495.1|30561.9|30506.6|30541.4|30486.2|582
1614901800000|2021-03-04 23:50:00|30547.1|30495.3|30542.4|30491.6|30549.7|30498.4|30532.8|30479.6|538
1614902100000|2021-03-04 23:55:00|30542.9|30492.9|30539.9|30489.5|30547.1|30496.9|30534.6|30478.6|534
1614902400000|2021-03-05 00:00:00|30539.7|30489.7|30540.7|30490.7|30544.1|30492|30530.7|30480.7|536
1614902700000|2021-03-05 00:05:00|30539.7|30489.7|30540.7|30490.7|30545.5|30494.6|30534.3|30481.3|493
1614903000000|2021-03-05 00:10:00|30540.6|30490.6|30544.5|30494.5|30548.2|30498.2|30535.3|30483|473
1614903300000|2021-03-05 00:15:00|30543.6|30493.6|30543.4|30493.4|30549.5|30499.5|30537.7|30487.7|417
1614903600000|2021-03-05 00:20:00|30544.4|30494.4|30545.9|30495.9|30549.2|30499|30537.8|30487.8|428
1614903900000|2021-03-05 00:25:00|30546.2|30496.2|30545.6|30495.6|30548.1|30498.1|30539|30482.2|405
1614904200000|2021-03-05 00:30:00|30545.8|30495.8|30553.1|30502.3|30557|30505|30542.9|30491|498
1614904500000|2021-03-05 00:35:00|30555.1|30499.9|30556.3|30506.3|30566.5|30515.9|30552.9|30499.8|658
1614904800000|2021-03-05 00:40:00|30556.2|30506.2|30548.7|30498.7|30557.1|30506.4|30547.9|30497.3|459
1614905100000|2021-03-05 00:45:00|30548.2|30498.2|30548.2|30498.2|30553.7|30502.6|30543|30493|451
1614905400000|2021-03-05 00:50:00|30547.7|30497.7|30545.5|30493.4|30551.5|30501.5|30541.6|30490.9|514
1614905700000|2021-03-05 00:55:00|30547.1|30491.8|30539.2|30489.2|30549.4|30497.2|30537.6|30486.7|466
1614906000000|2021-03-05 01:00:00|30538.6|30488.6|30559.7|30509.7|30569.3|30519.3|30538.6|30488.6|732
1614906300000|2021-03-05 01:05:00|30559.5|30509.5|30573.8|30523.8|30574.5|30524.5|30557|30507|708
1614906600000|2021-03-05 01:10:00|30573|30523|30569.4|30519.4|30575.2|30525.2|30567.5|30517.5|582
1614906900000|2021-03-05 01:15:00|30570|30520|30572.1|30522.1|30577.6|30527.6|30566.5|30516.5|577
1614907200000|2021-03-05 01:20:00|30573|30523|30568.8|30518.8|30579.2|30529.2|30567|30517|560
1614907500000|2021-03-05 01:25:00|30570.1|30520.1|30564.2|30514.2|30574.7|30524.7|30560.3|30510.3|524
1614907800000|2021-03-05 01:30:00|30564.7|30514.7|30572.1|30522.1|30577|30527|30562.6|30512.6|600
1614908100000|2021-03-05 01:35:00|30573.7|30523.7|30561.7|30511.7|30573.9|30523.9|30556.4|30506.4|604
1614908400000|2021-03-05 01:40:00|30562|30512|30557.3|30507.3|30565.5|30515.5|30553.5|30503.5|558
1614908700000|2021-03-05 01:45:00|30556.4|30506.4|30553.7|30503.7|30561.5|30511.5|30550.2|30500.2|563
1614909000000|2021-03-05 01:50:00|30553.9|30503.9|30556.3|30506.3|30561|30511|30550.2|30500.2|533
1614909300000|2021-03-05 01:55:00|30557.2|30507.2|30557|30507|30561.3|30511.3|30552.2|30502.2|481
1614909600000|2021-03-05 02:00:00|30556.9|30506.9|30564.4|30514.4|30565|30515|30554.6|30504.6|485
1614909900000|2021-03-05 02:05:00|30565|30515|30572.1|30522.1|30575|30525|30559.7|30509.7|502
1614910200000|2021-03-05 02:10:00|30571.4|30521.4|30580.4|30530.4|30586.1|30536.1|30569|30519|500
1614910500000|2021-03-05 02:15:00|30581.4|30531.4|30578.9|30528.9|30584|30534|30572.3|30522.3|479
1614910800000|2021-03-05 02:20:00|30580.5|30530.5|30572.3|30522.3|30582.9|30532.9|30568.8|30518.8|455
1614911100000|2021-03-05 02:25:00|30572|30522|30574.7|30524.7|30579.8|30529.8|30567.5|30517.5|523
1614911400000|2021-03-05 02:30:00|30574.5|30524.5|30574.7|30524.7|30578.6|30528.6|30567.5|30517.5|621
1614911700000|2021-03-05 02:35:00|30576.8|30526.8|30568.9|30518.9|30578.8|30528.8|30565.2|30515.2|614
1614912000000|2021-03-05 02:40:00|30570.4|30520.4|30565.2|30515.2|30576.7|30526.7|30565.2|30515.2|510
1614912300000|2021-03-05 02:45:00|30563.6|30513.6|30558.1|30508.1|30570.3|30520.3|30553.3|30503.3|557
1614912600000|2021-03-05 02:50:00|30555.9|30505.9|30551.7|30501.7|30566.6|30516.6|30548.7|30498.7|579
1614912900000|2021-03-05 02:55:00|30552.3|30502.3|30551.6|30501.6|30560|30510|30547.8|30497.8|591
1614913200000|2021-03-05 03:00:00|30552.3|30502.3|30548.1|30498.1|30560|30510|30545.5|30495.5|488
1614913500000|2021-03-05 03:05:00|30546.9|30496.9|30553.5|30503.5|30563|30513|30545.7|30495.7|512
1614913800000|2021-03-05 03:10:00|30554.5|30504.5|30551.8|30501.8|30561.8|30511.8|30547.8|30497.8|511
1614914100000|2021-03-05 03:15:00|30550.6|30500.6|30552.7|30502.7|30563.1|30513.1|30549.6|30499.6|606
1614914400000|2021-03-05 03:20:00|30552|30502|30552|30502|30558.5|30508.5|30548.4|30498.4|482
1614914700000|2021-03-05 03:25:00|30551.7|30501.7|30553.3|30503.3|30557.5|30507.5|30546.7|30496.7|495
1614915000000|2021-03-05 03:30:00|30554.9|30504.9|30547|30497|30561.5|30511.5|30542.5|30492.5|562
1614915300000|2021-03-05 03:35:00|30547.4|30497.4|30543.5|30493.5|30552.4|30502.4|30539.8|30489.8|486
1614915600000|2021-03-05 03:40:00|30543.9|30493.9|30544|30494|30552|30502|30539.4|30489.4|538
1614915900000|2021-03-05 03:45:00|30544.9|30494.9|30545.2|30495.2|30549.3|30499.3|30539.3|30489.3|427
1614916200000|2021-03-05 03:50:00|30544.9|30494.9|30541.2|30491.2|30547.5|30497.5|30539.5|30489.5|466
1614916500000|2021-03-05 03:55:00|30541.7|30491.7|30543.1|30493.1|30546|30496|30538.6|30488.6|440
1614916800000|2021-03-05 04:00:00|30543.2|30493.2|30557.7|30507.7|30563.5|30512.2|30539.6|30489.6|460
1614917100000|2021-03-05 04:05:00|30558|30508|30550.7|30500.7|30558.9|30508.9|30548.8|30498.8|432
1614917400000|2021-03-05 04:10:00|30552.3|30502.3|30552.8|30502.8|30557.7|30507.7|30548.8|30498.8|407
1614917700000|2021-03-05 04:15:00|30553.2|30503.2|30555.1|30505.1|30558.3|30508.3|30549.4|30499.4|426
1614918000000|2021-03-05 04:20:00|30557.9|30507.9|30550.9|30500.9|30557.9|30507.9|30546.4|30496.4|433
1614918300000|2021-03-05 04:25:00|30550.8|30500.8|30552.5|30502.5|30555|30505|30546.7|30496.7|423
1614918600000|2021-03-05 04:30:00|30554.1|30504.1|30557.3|30507.3|30560.9|30510.9|30549.8|30499.8|410
1614918900000|2021-03-05 04:35:00|30557.9|30507.9|30556.4|30506.4|30559.5|30509.5|30552.5|30502.5|381
1614919200000|2021-03-05 04:40:00|30556.3|30506.3|30556.7|30506.7|30562|30512|30554.7|30504.7|354
1614919500000|2021-03-05 04:45:00|30556.3|30506.3|30557.7|30507.7|30560|30510|30553.4|30503.4|358
1614919800000|2021-03-05 04:50:00|30557.6|30507.6|30561.1|30511.1|30562.1|30512.1|30554.3|30504.3|355
1614920100000|2021-03-05 04:55:00|30560.9|30510.9|30564.4|30514.4|30569.5|30519.5|30558.2|30508.2|438
1614920400000|2021-03-05 05:00:00|30564.7|30514.7|30561.4|30511.4|30568.1|30518.1|30556.5|30506.5|493
1614920700000|2021-03-05 05:05:00|30561.8|30511.8|30561.7|30511.7|30567.5|30517.5|30556.7|30506.7|537
1614921000000|2021-03-05 05:10:00|30561.4|30511.4|30556.7|30506.7|30565.8|30515.8|30556|30506|451
1614921300000|2021-03-05 05:15:00|30560.1|30510.1|30560.6|30510.6|30566.6|30516.6|30556.3|30506.3|403
1614921600000|2021-03-05 05:20:00|30560.2|30510.2|30556.5|30506.5|30563.3|30513.3|30554.9|30504.9|381
1614921900000|2021-03-05 05:25:00|30556.8|30506.8|30555.3|30505.3|30561.5|30511.5|30551.9|30501.9|358
1614922200000|2021-03-05 05:30:00|30555.2|30505.2|30555.4|30505.4|30561.3|30511.3|30549.4|30499.4|544
1614922500000|2021-03-05 05:35:00|30556.7|30506.7|30552.9|30502.9|30560.6|30510.6|30549.8|30499.8|526
1614922800000|2021-03-05 05:40:00|30553|30503|30555.6|30505.6|30559|30509|30549.5|30499.5|492
1614923100000|2021-03-05 05:45:00|30555.1|30505.1|30554.8|30504.8|30560|30510|30550.1|30500.1|519
1614923400000|2021-03-05 05:50:00|30554.4|30504.4|30552.1|30502.1|30561|30516.3|30536.3|30500.2|482
1614923700000|2021-03-05 05:55:00|30551.8|30501.8|30551.1|30501.1|30556.7|30506.7|30544.6|30494.6|576
1614924000000|2021-03-05 06:00:00|30550.1|30500.1|30541.5|30521.5|30557.5|30522.4|30533.8|30498|496
1614924300000|2021-03-05 06:05:00|30541.9|30521.9|30554.6|30504.6|30560.6|30524.6|30539|30503.7|494
1614924600000|2021-03-05 06:10:00|30555.3|30505.3|30541.7|30521.7|30560|30523.8|30536.2|30501.2|452
1614924900000|2021-03-05 06:15:00|30541.6|30521.6|30541.5|30521.5|30560.5|30524|30538.2|30504|428
1614925200000|2021-03-05 06:20:00|30541.8|30521.8|30544.7|30524.7|30561.2|30527|30540.6|30510.2|421
1614925500000|2021-03-05 06:25:00|30544.6|30524.6|30545.1|30525.1|30561.7|30527|30541.8|30508.2|381
1614925800000|2021-03-05 06:30:00|30544.5|30524.5|30546|30526|30561.3|30526.3|30542.4|30506.8|375
1614926100000|2021-03-05 06:35:00|30545.8|30525.8|30547.1|30527.1|30564|30530.2|30544.5|30507.8|460
1614926400000|2021-03-05 06:40:00|30548.9|30528.9|30543.1|30523.1|30565.6|30531.3|30541.4|30508.8|426
1614926700000|2021-03-05 06:45:00|30543.5|30523.5|30545.7|30525.7|30562.7|30527.8|30540.3|30505.3|415
1614927000000|2021-03-05 06:50:00|30545.6|30525.6|30545.3|30525.3|30562.7|30528.1|30543.3|30509.3|409
1614927300000|2021-03-05 06:55:00|30544.6|30524.6|30565.1|30515.1|30570.6|30533.4|30544.1|30507.5|443
1614927600000|2021-03-05 07:00:00|30566.9|30516.9|30555.8|30535.8|30580.5|30545.6|30545.7|30510.2|730
1614927900000|2021-03-05 07:05:00|30554.7|30534.7|30554.3|30534.3|30578|30545.5|30550.2|30516.9|677
1614928200000|2021-03-05 07:10:00|30553.1|30533.1|30559.3|30509.3|30572.8|30538.4|30546.5|30508.7|626
1614928500000|2021-03-05 07:15:00|30559.8|30509.8|30556.1|30506.1|30564.5|30529.4|30537.3|30501.5|763
1614928800000|2021-03-05 07:20:00|30555.5|30505.5|30584|30534|30585.8|30535.8|30548.8|30505.2|700
1614929100000|2021-03-05 07:25:00|30583.9|30533.9|30600.6|30550.6|30624.6|30576.5|30574.9|30530.4|715
1614929400000|2021-03-05 07:30:00|30600|30550|30579.2|30559.2|30601.1|30564.4|30553.6|30511|771
1614929700000|2021-03-05 07:35:00|30578.1|30558.1|30599.6|30549.6|30605.1|30570.8|30575|30542.6|737
1614930000000|2021-03-05 07:40:00|30600.3|30550.3|30582.2|30532.2|30605.7|30572.1|30565.1|30531.1|619
1614930300000|2021-03-05 07:45:00|30580.5|30530.5|30577.4|30557.4|30599.7|30562.9|30564.1|30525.8|605
1614930600000|2021-03-05 07:50:00|30579.5|30559.5|30589.8|30539.8|30599|30561.5|30574.3|30538.6|657
1614930900000|2021-03-05 07:55:00|30589.9|30539.9|30589.8|30539.8|30609.9|30559.9|30588|30538|756
1614931200000|2021-03-05 08:00:00|30588.9|30538.9|30628.6|30578.6|30630.6|30590.6|30580.1|30535.9|979
1614931500000|2021-03-05 08:05:00|30628.7|30578.7|30632|30612|30652.2|30618.9|30612.6|30576.5|858
1614931800000|2021-03-05 08:10:00|30631.5|30611.5|30645.8|30625.8|30660.9|30627.4|30621.8|30586.4|858
1614932100000|2021-03-05 08:15:00|30647.8|30627.8|30658|30638|30669.8|30639.1|30641.8|30607.4|874
1614932400000|2021-03-05 08:20:00|30656.2|30636.2|30687.1|30667.1|30696.1|30675.5|30655.5|30625.6|827
1614932700000|2021-03-05 08:25:00|30686.4|30666.4|30687.2|30667.2|30704|30679.2|30676|30640.3|901
1614933000000|2021-03-05 08:30:00|30687.5|30667.5|30714.9|30664.9|30730.3|30693.5|30684.1|30661.1|823
1614933300000|2021-03-05 08:35:00|30714.8|30664.8|30761.2|30741.2|30814.3|30773.8|30699.5|30664.8|804
1614933600000|2021-03-05 08:40:00|30761.5|30741.5|30772.7|30752.7|30792.8|30761.4|30742.1|30708.5|761
1614933900000|2021-03-05 08:45:00|30772.2|30752.2|30751.9|30731.9|30772.7|30752.7|30749.3|30714.8|748
1614934200000|2021-03-05 08:50:00|30750.8|30730.8|30764.6|30744.6|30782|30749|30744.7|30708.8|857
1614934500000|2021-03-05 08:55:00|30765.8|30745.8|30691.1|30671.1|30765.8|30745.8|30684.1|30650.1|944
1614934800000|2021-03-05 09:00:00|30705.2|30655.2|30673.2|30653.2|30707.3|30674.2|30666.3|30630.8|861
1614935100000|2021-03-05 09:05:00|30688.4|30638.4|30692|30672|30706.3|30675.7|30664.8|30632.6|807
1614935400000|2021-03-05 09:10:00|30692.3|30672.3|30733.9|30713.9|30759.5|30728|30691.1|30671.1|870
1614935700000|2021-03-05 09:15:00|30734.3|30714.3|30735|30715|30759.3|30724|30732.7|30700.5|777
1614936000000|2021-03-05 09:20:00|30735.4|30715.4|30710.2|30690.2|30739.7|30717.3|30687|30659|735
1614936300000|2021-03-05 09:25:00|30709.4|30689.4|30719.7|30699.7|30725.1|30705.1|30706.1|30674.5|784
1614936600000|2021-03-05 09:30:00|30716.1|30696.1|30720.6|30700.6|30734.1|30714.1|30715.1|30695.1|822
1614936900000|2021-03-05 09:35:00|30720.4|30700.4|30715.8|30695.8|30741.9|30710.1|30707.6|30687.6|769
1614937200000|2021-03-05 09:40:00|30715.5|30695.5|30727.8|30707.8|30732.7|30712.7|30713.1|30693.1|805
1614937500000|2021-03-05 09:45:00|30728.2|30708.2|30730.1|30710.1|30736.3|30716.3|30722.9|30702.9|712
1614937800000|2021-03-05 09:50:00|30730|30710|30727.9|30707.9|30742.3|30720|30716.3|30691.2|780
1614938100000|2021-03-05 09:55:00|30728.2|30708.2|30733.5|30713.5|30741.3|30721.3|30723.8|30703.8|611
1614938400000|2021-03-05 10:00:00|30733.7|30713.7|30727.1|30707.1|30746.2|30714.5|30718.9|30691.1|600
1614938700000|2021-03-05 10:05:00|30727.6|30707.6|30738|30718|30747|30727|30727.6|30707.6|639
1614939000000|2021-03-05 10:10:00|30738.3|30718.3|30729.9|30709.9|30739|30719|30728.8|30708.8|624
1614939300000|2021-03-05 10:15:00|30730|30710|30734.8|30714.8|30742.8|30722.8|30728.7|30708.7|633
1614939600000|2021-03-05 10:20:00|30735|30715|30717.9|30697.9|30735|30715|30707.9|30679.9|657
1614939900000|2021-03-05 10:25:00|30716.4|30696.4|30699.5|30679.5|30723.2|30703.2|30695|30666.7|684
1614940200000|2021-03-05 10:30:00|30699.4|30679.4|30710.3|30690.3|30728.5|30694|30691.4|30657.9|675
1614940500000|2021-03-05 10:35:00|30710.2|30690.2|30697.1|30677.1|30712.2|30692.2|30691.5|30671.5|623
1614940800000|2021-03-05 10:40:00|30697|30677|30689.9|30669.9|30717.9|30686.6|30686.9|30666.9|729
1614941100000|2021-03-05 10:45:00|30690.6|30670.6|30704.4|30684.4|30721.8|30686.7|30687.3|30663.1|709
1614941400000|2021-03-05 10:50:00|30704.2|30684.2|30709.6|30689.6|30722.9|30700.8|30699.9|30667.4|719
1614941700000|2021-03-05 10:55:00|30710.1|30690.1|30734.7|30714.7|30736.5|30716.5|30706.9|30686.9|700
1614942000000|2021-03-05 11:00:00|30735|30715|30719.9|30699.9|30747.5|30716.7|30716.6|30684.5|621
1614942300000|2021-03-05 11:05:00|30721|30701|30729.1|30709.1|30731.8|30711.8|30718.6|30698.6|539
1614942600000|2021-03-05 11:10:00|30727.5|30707.5|30733.6|30713.6|30749.9|30716|30718.6|30691|596
1614942900000|2021-03-05 11:15:00|30733.2|30713.2|30740.1|30720.1|30742.6|30722.6|30731.7|30711.7|495
1614943200000|2021-03-05 11:20:00|30740|30720|30728.2|30708.2|30742.9|30722.9|30726|30706|560
1614943500000|2021-03-05 11:25:00|30728.5|30708.5|30718.2|30698.2|30747|30713.4|30716.9|30682|591
1614943800000|2021-03-05 11:30:00|30718.7|30698.7|30685.3|30665.3|30743.2|30708.4|30685.3|30651.3|808
1614944100000|2021-03-05 11:35:00|30685.4|30665.4|30673.7|30653.7|30694.1|30670|30646.8|30605.2|778
1614944400000|2021-03-05 11:40:00|30674.3|30654.3|30693.8|30673.8|30702.4|30675.6|30673.8|30640.4|795
1614944700000|2021-03-05 11:45:00|30693.9|30673.9|30672.6|30652.6|30698.8|30675.8|30671.1|30629.8|902
1614945000000|2021-03-05 11:50:00|30671.3|30651.3|30673.9|30623.9|30685.2|30654.9|30648.8|30609.6|821
1614945300000|2021-03-05 11:55:00|30675.2|30625.2|30678.2|30658.2|30691.5|30658.5|30653.2|30603.2|809
1614945600000|2021-03-05 12:00:00|30678.3|30658.3|30676.7|30656.7|30680.4|30660.4|30668.7|30648.7|675
1614945900000|2021-03-05 12:05:00|30676.6|30656.6|30675.5|30655.5|30680.8|30660.8|30674.9|30654.9|542
1614946200000|2021-03-05 12:10:00|30675.6|30655.6|30673.4|30653.4|30682.6|30662.6|30669|30649|677
1614946500000|2021-03-05 12:15:00|30673.6|30653.6|30682|30662|30691.9|30671.9|30673.5|30653.5|637
1614946800000|2021-03-05 12:20:00|30681.9|30661.9|30673.2|30653.2|30687.1|30667.1|30671.8|30651.8|610
1614947100000|2021-03-05 12:25:00|30673.3|30653.3|30672.4|30652.4|30685.9|30658.3|30658|30633.5|760
1614947400000|2021-03-05 12:30:00|30671.9|30651.9|30683.5|30663.5|30689.4|30669.4|30671.9|30651.9|786
1614947700000|2021-03-05 12:35:00|30682.7|30662.7|30685|30665|30689.1|30669.1|30679.2|30659.2|741
1614948000000|2021-03-05 12:40:00|30684.8|30664.8|30690.9|30670.9|30695.5|30675.5|30680|30660|746
1614948300000|2021-03-05 12:45:00|30691.5|30671.5|30701.5|30681.5|30708|30688|30690.9|30670.9|745
1614948600000|2021-03-05 12:50:00|30701.6|30681.6|30710.6|30690.6|30728.5|30695|30700.6|30678.5|733
1614948900000|2021-03-05 12:55:00|30709.7|30689.7|30699.8|30679.8|30728.7|30696.4|30699|30667.6|797
1614949200000|2021-03-05 13:00:00|30699.9|30679.9|30683.6|30663.6|30714.5|30682.7|30676.8|30650|806
1614949500000|2021-03-05 13:05:00|30684.3|30664.3|30687.8|30667.8|30709.2|30674.4|30681.9|30652.5|711
1614949800000|2021-03-05 13:10:00|30687.1|30667.1|30699|30679|30699|30679|30685.1|30665.1|612
1614950100000|2021-03-05 13:15:00|30699.1|30679.1|30724.3|30704.3|30731.2|30710|30692.9|30672.9|776
1614950400000|2021-03-05 13:20:00|30724|30704|30724.2|30704.2|30735.4|30715.4|30721.3|30701.3|724
1614950700000|2021-03-05 13:25:00|30727.5|30707.5|30749.1|30692.5|30755|30712.6|30713.9|30679.5|590
1614951000000|2021-03-05 13:30:00|30757.5|30683.6|30872|30822|30923.6|30867.1|30757.5|30682.1|826
1614951300000|2021-03-05 13:35:00|30871.6|30821.6|30846.6|30796.6|30889|30850.7|30841.4|30796.6|801
1614951600000|2021-03-05 13:40:00|30846.8|30796.8|30798|30748|30857.1|30814.4|30775.3|30736|794
1614951900000|2021-03-05 13:45:00|30798.1|30748.1|30794.8|30744.8|30809.2|30759.2|30768.8|30718.8|989
1614952200000|2021-03-05 13:50:00|30794.9|30744.9|30792.1|30772.1|30817.3|30782.6|30772.8|30741.3|1019
1614952500000|2021-03-05 13:55:00|30791.4|30771.4|30832.1|30782.1|30833.1|30795.9|30784.8|30749|967
1614952800000|2021-03-05 14:00:00|30831.7|30781.7|30763.8|30743.8|30839.8|30801.9|30760.4|30725.3|976
1614953100000|2021-03-05 14:05:00|30763.9|30743.9|30760.3|30740.3|30787|30758.8|30758.1|30725.4|940
1614953400000|2021-03-05 14:10:00|30760.1|30740.1|30752.7|30732.7|30780.8|30748.4|30747.4|30715.1|975
1614953700000|2021-03-05 14:15:00|30752.2|30732.2|30755|30705|30765.3|30733.9|30700.7|30663|1048
1614954000000|2021-03-05 14:20:00|30755.8|30705.8|30751.4|30701.4|30755.8|30718.9|30710.2|30677.8|820
1614954300000|2021-03-05 14:25:00|30751.3|30701.3|30752.8|30702.8|30754.6|30718.2|30723.9|30688.1|724
1614954600000|2021-03-05 14:30:00|30750.8|30700.8|30809.3|30759.3|30810.8|30767.1|30735.2|30699.6|758
1614954900000|2021-03-05 14:35:00|30810|30760|30833.2|30783.2|30844.3|30808|30794.3|30756.2|764
1614955200000|2021-03-05 14:40:00|30832.7|30782.7|30818.4|30768.4|30844|30803.1|30799.1|30763|758
1614955500000|2021-03-05 14:45:00|30818.3|30768.3|30844.4|30794.4|30845.5|30810|30796.8|30764|796
1614955800000|2021-03-05 14:50:00|30844.3|30794.3|30852.9|30832.9|30869.3|30835.8|30831|30794.3|1028
1614956100000|2021-03-05 14:55:00|30852.7|30832.7|30871.3|30821.3|30914.3|30878.5|30843.3|30810|1024
1614956400000|2021-03-05 15:00:00|30870.9|30820.9|30849.3|30829.3|30893.5|30855.9|30849.3|30817.3|972
1614956700000|2021-03-05 15:05:00|30850.1|30830.1|30829.6|30779.6|30857.3|30837.3|30799.4|30766.5|1018
1614957000000|2021-03-05 15:10:00|30831.7|30781.7|30834.8|30814.8|30856.7|30822.4|30811.7|30773.5|946
1614957300000|2021-03-05 15:15:00|30833.4|30813.4|30826.2|30806.2|30865.6|30830.3|30823.5|30787.7|1002
1614957600000|2021-03-05 15:20:00|30827.4|30807.4|30832.4|30812.4|30851.2|30816.5|30821.5|30788.9|968
1614957900000|2021-03-05 15:25:00|30832.7|30812.7|30827.6|30807.6|30847.2|30813|30809.1|30776.6|1036
1614958200000|2021-03-05 15:30:00|30828.3|30808.3|30853.9|30803.9|30864.1|30818.8|30814.3|30780.5|1055
1614958500000|2021-03-05 15:35:00|30855.4|30805.4|30871.4|30821.4|30871.4|30824.2|30820.9|30786.9|1029
1614958800000|2021-03-05 15:40:00|30870|30820|30855.3|30835.3|30884.2|30848.7|30850.7|30812.3|1025
1614959100000|2021-03-05 15:45:00|30855.2|30835.2|30850.2|30800.2|30886.5|30853.8|30832.1|30798.2|1014
1614959400000|2021-03-05 15:50:00|30852.7|30802.7|30850.9|30800.9|30867|30828.3|30816.6|30782|997
1614959700000|2021-03-05 15:55:00|30851.7|30801.7|30879.9|30859.9|30895.2|30865.1|30833.3|30800.9|1085
1614960000000|2021-03-05 16:00:00|30880|30860|30885.5|30835.5|30886.8|30862.7|30856.5|30822.7|1038
1614960300000|2021-03-05 16:05:00|30868.5|30848.5|30877.8|30827.8|30888.1|30850.3|30845.3|30806.3|978
1614960600000|2021-03-05 16:10:00|30861.6|30841.6|30848.3|30828.3|30879|30845.9|30837.5|30803.7|1003
1614960900000|2021-03-05 16:15:00|30848.4|30828.4|30849.5|30799.5|30870.1|30833.5|30826|30792.1|949
1614961200000|2021-03-05 16:20:00|30849.2|30799.2|30878.5|30828.5|30880.8|30830.8|30823.9|30790.3|1009
1614961500000|2021-03-05 16:25:00|30878.6|30828.6|30856|30806|30891.6|30841.6|30839.6|30805.2|851
1614961800000|2021-03-05 16:30:00|30855.4|30805.4|30864.8|30814.8|30869.8|30830.5|30828|30798.2|965
1614962100000|2021-03-05 16:35:00|30868.4|30818.4|30857.4|30807.4|30892.3|30842.3|30827.9|30790.2|820
1614962400000|2021-03-05 16:40:00|30857.6|30807.6|30854|30804|30860.6|30810.6|30846.8|30796.8|889
1614962700000|2021-03-05 16:45:00|30854.1|30804.1|30875|30825|30878|30828|30835.6|30799.6|891
1614963000000|2021-03-05 16:50:00|30875.4|30825.4|30843.7|30823.7|30885.6|30843.5|30836.2|30803.2|839
1614963300000|2021-03-05 16:55:00|30843.4|30823.4|30833.1|30813.1|30858|30826.1|30830.7|30797.9|843
1614963600000|2021-03-05 17:00:00|30834.1|30814.1|30846.3|30796.3|30858.1|30823.3|30831.2|30790.4|804
1614963900000|2021-03-05 17:05:00|30846.2|30796.2|30853.4|30803.4|30863.8|30829|30832.4|30795.7|782
1614964200000|2021-03-05 17:10:00|30854|30804|30845.6|30795.6|30867.3|30828|30832.5|30795.1|825
1614964500000|2021-03-05 17:15:00|30846|30796|30840.1|30790.1|30852.4|30814.3|30813.5|30777.4|785
1614964800000|2021-03-05 17:20:00|30840.8|30790.8|30837.2|30787.2|30847.5|30812.1|30819.3|30785.7|677
1614965100000|2021-03-05 17:25:00|30820.2|30800.2|30823.5|30803.5|30855.2|30818.1|30813.1|30780.5|800
1614965400000|2021-03-05 17:30:00|30823.3|30803.3|30827.7|30807.7|30843.4|30809.5|30814.4|30778.8|739
1614965700000|2021-03-05 17:35:00|30827.5|30807.5|30838.4|30818.4|30855.8|30821|30826.1|30791.8|747
1614966000000|2021-03-05 17:40:00|30836.8|30816.8|30825.2|30805.2|30854.1|30820.5|30823.2|30789|744
1614966300000|2021-03-05 17:45:00|30825.5|30805.5|30822.3|30802.3|30842.1|30808.1|30815.8|30781.9|716
1614966600000|2021-03-05 17:50:00|30821.3|30801.3|30824|30804|30843.1|30808.4|30812.5|30779.3|741
1614966900000|2021-03-05 17:55:00|30824.3|30804.3|30821.9|30801.9|30839.7|30808.4|30814.7|30781.2|717
1614967200000|2021-03-05 18:00:00|30821.6|30801.6|30832.3|30812.3|30841.3|30812.9|30812.4|30781.7|720
1614967500000|2021-03-05 18:05:00|30832.7|30812.7|30826.8|30806.8|30852.3|30820.1|30823.7|30792|693
1614967800000|2021-03-05 18:10:00|30826.9|30806.9|30830.6|30810.6|30843.9|30815.9|30823.1|30789.9|660
1614968100000|2021-03-05 18:15:00|30831|30811|30821.4|30771.4|30838.3|30812.1|30808|30768.4|716
1614968400000|2021-03-05 18:20:00|30822.7|30772.7|30828.8|30778.8|30831.7|30781.7|30818.3|30768.3|728
1614968700000|2021-03-05 18:25:00|30830.2|30780.2|30828.8|30778.8|30836.7|30786.7|30826.4|30776.4|667
1614969000000|2021-03-05 18:30:00|30831.7|30781.7|30822.6|30772.6|30832|30782|30818|30768|707
1614969300000|2021-03-05 18:35:00|30822.5|30772.5|30818.9|30768.9|30830|30780|30817.3|30767.3|666
1614969600000|2021-03-05 18:40:00|30818.7|30768.7|30823.3|30773.3|30823.7|30773.7|30808|30758|603
1614969900000|2021-03-05 18:45:00|30823.2|30773.2|30827.1|30777.1|30828.4|30778.4|30818.5|30768.5|666
1614970200000|2021-03-05 18:50:00|30827.2|30777.2|30825.6|30775.6|30830|30780|30816.8|30766.8|634
1614970500000|2021-03-05 18:55:00|30825.9|30775.9|30826.1|30776.1|30830.4|30794.3|30805.3|30771|542
1614970800000|2021-03-05 19:00:00|30825.7|30775.7|30826.2|30776.2|30832.3|30791.3|30802.9|30768|693
1614971100000|2021-03-05 19:05:00|30826.8|30776.8|30829.3|30779.3|30836.2|30796.1|30816.1|30770.8|724
1614971400000|2021-03-05 19:10:00|30830.2|30780.2|30834|30784|30834.6|30784.6|30822.7|30772.7|656
1614971700000|2021-03-05 19:15:00|30833.7|30783.7|30848.9|30798.9|30851.4|30801.4|30827.4|30777.4|711
1614972000000|2021-03-05 19:20:00|30849|30799|30838.8|30788.8|30849.2|30806.8|30826.8|30787.3|693
1614972300000|2021-03-05 19:25:00|30837.7|30787.7|30833.7|30783.7|30838.9|30788.9|30832|30782|595
1614972600000|2021-03-05 19:30:00|30833.8|30783.8|30822.3|30772.3|30834.9|30784.9|30819.5|30769.5|496
1614972900000|2021-03-05 19:35:00|30822.6|30772.6|30824.4|30774.4|30826.5|30776.5|30820.5|30770.5|445
1614973200000|2021-03-05 19:40:00|30824.2|30774.2|30822|30772|30826|30776|30820.5|30770.5|411
1614973500000|2021-03-05 19:45:00|30823.3|30773.3|30817.8|30767.8|30824.8|30774.8|30814.2|30764.2|499
1614973800000|2021-03-05 19:50:00|30817.6|30767.6|30821.9|30771.9|30825.8|30775.8|30815.8|30765.8|668
1614974100000|2021-03-05 19:55:00|30822.3|30772.3|30823.7|30773.7|30825.2|30787.2|30805.5|30767.5|596
1614974400000|2021-03-05 20:00:00|30823.8|30773.8|30819.3|30769.3|30828.1|30792.5|30803.5|30768.3|549
1614974700000|2021-03-05 20:05:00|30819.2|30769.2|30819.8|30769.8|30825.6|30787|30806.1|30765.4|498
1614975000000|2021-03-05 20:10:00|30820.3|30770.3|30817.5|30767.5|30821.4|30782.6|30798.2|30762.1|476
1614975300000|2021-03-05 20:15:00|30816.9|30766.9|30811.1|30761.1|30819.1|30781|30797.6|30760.1|462
1614975600000|2021-03-05 20:20:00|30810.9|30760.9|30808.8|30758.8|30816.2|30777.9|30789.9|30754.1|463
1614975900000|2021-03-05 20:25:00|30808.9|30758.9|30805|30755|30811.6|30777.9|30791.1|30753.3|485
1614976200000|2021-03-05 20:30:00|30804.8|30754.8|30824.6|30772.8|30847.3|30797.3|30790.3|30752.9|691
1614976500000|2021-03-05 20:35:00|30824.5|30768.4|30820.5|30770.5|30829.6|30772.6|30812.2|30758.9|575
1614976800000|2021-03-05 20:40:00|30820.2|30770.2|30812.5|30762.5|30831.2|30777.1|30804.1|30747|552
1614977100000|2021-03-05 20:45:00|30812.3|30762.3|30826|30766.9|30830.5|30772.2|30795.8|30745.8|738
1614977400000|2021-03-05 20:50:00|30815.2|30765.2|30829.5|30773.5|30832.1|30775.7|30796|30745.2|809
1614977700000|2021-03-05 20:55:00|30833.6|30771.7|30817.3|30767.3|30845.9|30776.8|30796.8|30746.1|803
1614978000000|2021-03-05 21:00:00|30820.6|30770.6|30827.6|30777.6|30832.6|30782.3|30813.1|30763.1|518
1614978300000|2021-03-05 21:05:00|30827.4|30777.4|30818|30768|30832.4|30782.4|30816.2|30766.2|387
1614978600000|2021-03-05 21:10:00|30817.5|30767.5|30821|30771|30829.4|30779.4|30817.5|30767.5|331
1614978900000|2021-03-05 21:15:00|30819.7|30769.7|30830.5|30780.5|30841.3|30788.5|30819.7|30769.7|307
1614979200000|2021-03-05 21:20:00|30831.5|30781.5|30823.2|30773.2|30831.6|30781.6|30823.2|30773.2|282
1614979500000|2021-03-05 21:25:00|30824.5|30774.5|30821|30771|30829.1|30779.1|30819.2|30769.2|321
1614979800000|2021-03-05 21:30:00|30825.1|30775.1|30826.8|30776.8|30848.8|30782.5|30818.2|30764.3|344
1614980100000|2021-03-05 21:35:00|30827.2|30777.2|30826|30776|30840.8|30790.8|30822|30772|174
1614980400000|2021-03-05 21:40:00|30824.9|30774.9|30827.2|30777.2|30873.7|30798.7|30805.4|30741.9|265
1614980700000|2021-03-05 21:45:00|30827.1|30777.1|30836.6|30786.6|30887.6|30796.7|30826.6|30760.7|279
1614981000000|2021-03-05 21:50:00|30836.8|30786.8|30842.7|30792.7|30873.7|30798.1|30835.5|30767.7|300
1614981300000|2021-03-05 21:55:00|30841.9|30791.9|30874.9|30783.2|30888.8|30819.1|30839.6|30752.5|286
1615150800000|2021-03-07 21:00:00|30858.2|30716.2|30813.9|30699.7|30860.8|30718.8|30813.9|30699.7|4
1615151100000|2021-03-07 21:05:00|30795|30653|30795|30653|30795|30653|30795|30653|1
1615152300000|2021-03-07 21:25:00|30811.5|30669.5|30811.5|30669.5|30811.5|30669.5|30811.5|30669.5|1
1615152600000|2021-03-07 21:30:00|30810.5|30668.5|30810|30668|30810.5|30668.5|30810|30668|2
1615153500000|2021-03-07 21:45:00|30815|30673|30818|30676|30818|30728.3|30798.3|30673|4
1615153800000|2021-03-07 21:50:00|30819.9|30677.9|30822|30681|30853|30731.4|30801.4|30673|8
1615154100000|2021-03-07 21:55:00|30820|30682|30812|30684|30855.6|30729.9|30799.9|30682|11
1615154400000|2021-03-07 22:00:00|30811.5|30669.5|30834.8|30695.7|30857.5|30754.4|30811.5|30669.5|59
1615154700000|2021-03-07 22:05:00|30831.3|30689.3|30822.4|30680.4|30848.4|30758.4|30812|30670|81
1615155000000|2021-03-07 22:10:00|30820|30678|30823.5|30681.5|30854|30733.1|30810.9|30668.9|90
1615155300000|2021-03-07 22:15:00|30825.7|30683.7|30819.7|30678.4|30852.7|30716.2|30817.9|30675.9|68
1615155600000|2021-03-07 22:20:00|30813.1|30743.1|30831.3|30735.2|30839.8|30747.5|30809.2|30688.3|93
1615155900000|2021-03-07 22:25:00|30821.8|30706.4|30832.3|30731|30843.6|30736|30821.8|30706.4|126
1615156200000|2021-03-07 22:30:00|30831.8|30732.1|30835.3|30718.8|30842.1|30742.5|30820.2|30706.5|176
1615156500000|2021-03-07 22:35:00|30838.9|30722.4|30817.5|30746.1|30843.6|30746.1|30816|30709.9|144
1615156800000|2021-03-07 22:40:00|30822.8|30746.2|30835.2|30718.2|30844|30746.8|30812.5|30695.5|227
1615157100000|2021-03-07 22:45:00|30833.5|30716.5|30820.9|30707.7|30840.6|30740.3|30812.1|30706|273
1615157400000|2021-03-07 22:50:00|30823.8|30710.6|30807.6|30696.8|30832.2|30736.1|30804|30687.7|173
1615157700000|2021-03-07 22:55:00|30811|30707.6|30830.6|30716.8|30832.7|30741.5|30804|30687.1|188
1615158000000|2021-03-07 23:00:00|30829.9|30718.4|30808.6|30731.5|30841|30738.2|30799|30701.1|729
1615158300000|2021-03-07 23:05:00|30809.4|30731.7|30800.1|30702.9|30822.1|30740|30779|30695.7|667
1615158600000|2021-03-07 23:10:00|30801.9|30702.6|30808.9|30715.2|30823.1|30716.4|30793.1|30697|562
1615158900000|2021-03-07 23:15:00|30807.6|30713|30802.3|30706.2|30820.6|30721.4|30800.3|30703|531
1615159200000|2021-03-07 23:20:00|30802.7|30707.4|30803.8|30711.1|30811.7|30728.2|30784.6|30693.4|572
1615159500000|2021-03-07 23:25:00|30803.4|30710.5|30794.7|30702.5|30809.9|30727.2|30786.8|30696.2|406
1615159800000|2021-03-07 23:30:00|30795.1|30704.2|30797.9|30712.9|30804.7|30724.2|30782.6|30700.5|546
1615160100000|2021-03-07 23:35:00|30798.6|30711.8|30799.9|30721.2|30821.9|30736|30793.5|30709.6|459
1615160400000|2021-03-07 23:40:00|30800.2|30723.8|30808.1|30712.2|30814|30736.7|30791.9|30705|465
1615160700000|2021-03-07 23:45:00|30809.1|30710.2|30816.8|30731.1|30825.1|30737.9|30795.4|30709|497
1615161000000|2021-03-07 23:50:00|30817.4|30732.7|30812.4|30721|30825.4|30748.7|30797.8|30716.9|415
1615161300000|2021-03-07 23:55:00|30812.8|30718.5|30803.6|30720.1|30815.1|30736.5|30795.1|30709.7|446
1615161600000|2021-03-08 00:00:00|30802.8|30721.2|30811.6|30722.5|30820|30740.2|30791|30715|492
1615161900000|2021-03-08 00:05:00|30811.5|30724.2|30799.4|30727.4|30817.5|30736.4|30785.3|30713.7|479
1615162200000|2021-03-08 00:10:00|30798|30731|30813.7|30739.6|30825.5|30748.3|30788|30703|497
1615162500000|2021-03-08 00:15:00|30814.8|30739.2|30821.8|30762.2|30837.9|30768.5|30798.6|30736.1|536
1615162800000|2021-03-08 00:20:00|30823.2|30760.3|30803.2|30750.9|30823.7|30766.3|30795.3|30738|475
1615163100000|2021-03-08 00:25:00|30805.6|30749.2|30794.5|30744.5|30817.2|30757.4|30788.9|30737.7|431
1615163400000|2021-03-08 00:30:00|30802.8|30747.4|30793.5|30743.5|30812.4|30753.7|30784.2|30734.2|489
1615163700000|2021-03-08 00:35:00|30794.6|30744.6|30786.9|30736.9|30805.9|30748.2|30784.3|30734.3|307
1615164000000|2021-03-08 00:40:00|30787.8|30737.8|30789.9|30739.3|30801.9|30742.8|30780.1|30727.6|343
1615164300000|2021-03-08 00:45:00|30786.6|30736.6|30793.4|30743.4|30796|30743.4|30779.3|30718|318
1615164600000|2021-03-08 00:50:00|30795.1|30745.1|30785.2|30735.2|30797.6|30745.1|30783.1|30733.1|366
1615164900000|2021-03-08 00:55:00|30784.9|30734.9|30792.8|30742.8|30805.7|30747.9|30781.5|30731.5|341
1615165200000|2021-03-08 01:00:00|30793.7|30743.7|30794.8|30739|30807.3|30746.6|30788.2|30732.2|407
1615165500000|2021-03-08 01:05:00|30792.8|30741.7|30790.5|30740.5|30800.5|30745.9|30789.6|30734.6|418
1615165800000|2021-03-08 01:10:00|30792.4|30737.8|30795|30745|30802.3|30750.2|30786.3|30731.8|398
1615166100000|2021-03-08 01:15:00|30794.5|30744.5|30801.1|30751.1|30809.9|30755.8|30791.8|30737.5|440
1615166400000|2021-03-08 01:20:00|30803.4|30753.4|30807.3|30757.3|30811.6|30761.6|30797|30746.9|355
1615166700000|2021-03-08 01:25:00|30805.5|30755.5|30809.8|30758.7|30823.8|30760.9|30800.2|30746|444
1615167000000|2021-03-08 01:30:00|30810.2|30759|30799.9|30749.9|30816|30760.7|30791.9|30741.9|401
1615167300000|2021-03-08 01:35:00|30800|30750|30801.4|30751.4|30809.1|30759.1|30796.9|30745.4|321
1615167600000|2021-03-08 01:40:00|30801.3|30751.3|30796|30746|30805.7|30755.7|30790.7|30740.7|275
1615167900000|2021-03-08 01:45:00|30795.6|30745.6|30795.1|30745.1|30799|30749|30792.1|30742.1|328
1615168200000|2021-03-08 01:50:00|30794.5|30744.5|30795.7|30745.7|30799.5|30749.5|30790.1|30740.1|286
1615168500000|2021-03-08 01:55:00|30795.8|30745.8|30789.5|30739.5|30800.5|30750.5|30783.8|30731.8|355
1615168800000|2021-03-08 02:00:00|30789|30739|30789.6|30738.2|30805.9|30744.4|30782|30732|381
1615169100000|2021-03-08 02:05:00|30788.4|30738.4|30792.4|30742.4|30807|30748.6|30786.2|30732.6|370
1615169400000|2021-03-08 02:10:00|30794.4|30741.5|30793.9|30743.9|30810|30746.6|30789.1|30735.4|450
1615169700000|2021-03-08 02:15:00|30791.7|30741.7|30798.5|30748.5|30812.8|30755|30791.1|30738|496
1615170000000|2021-03-08 02:20:00|30798.8|30748.8|30805.9|30755.9|30812.9|30757|30796.6|30741.5|488
1615170300000|2021-03-08 02:25:00|30809.3|30754.2|30824.7|30774.7|30833.5|30776.5|30805.4|30749.1|635
1615170600000|2021-03-08 02:30:00|30825|30775|30824.8|30774|30836.1|30781.5|30820.3|30766.3|601
1615170900000|2021-03-08 02:35:00|30825.5|30773.1|30836.8|30786.8|30843.8|30788.6|30820.8|30770|601
1615171200000|2021-03-08 02:40:00|30837.1|30787.1|30858.3|30807.9|30861|30808.1|30831.4|30781.4|627
1615171500000|2021-03-08 02:45:00|30856.4|30806.4|30867.2|30817.2|30873|30823|30815.6|30761.8|810
1615171800000|2021-03-08 02:50:00|30867.6|30817.6|30834.6|30784.6|30873.2|30823.2|30832.4|30766.2|589
1615172100000|2021-03-08 02:55:00|30834.1|30784.1|30847.3|30789.3|30853.9|30797.4|30826.5|30767|650
1615172400000|2021-03-08 03:00:00|30845.8|30795.4|30855.3|30801|30859|30808.7|30839.5|30789.5|576
1615172700000|2021-03-08 03:05:00|30851.6|30801.6|30854.6|30804.6|30859.2|30807.6|30846|30796|467
1615173000000|2021-03-08 03:10:00|30855.4|30805.4|30859.1|30809.1|30860.3|30810.3|30850.4|30799.8|496
1615173300000|2021-03-08 03:15:00|30859.7|30808.5|30851.6|30801.6|30863|30809.9|30843.2|30789.6|539
1615173600000|2021-03-08 03:20:00|30851.4|30801.4|30858.2|30807.3|30862.8|30811|30851|30799.6|445
1615173900000|2021-03-08 03:25:00|30857.7|30807|30855.5|30805.5|30864|30810.1|30851.1|30797|473
1615174200000|2021-03-08 03:30:00|30855.8|30805.8|30860.6|30810.6|30871|30815.2|30855.6|30805.6|553
1615174500000|2021-03-08 03:35:00|30860.7|30810.7|30858|30802.7|30868.9|30816|30855.1|30800.9|560
1615174800000|2021-03-08 03:40:00|30857.3|30803.6|30867.6|30813.9|30868.3|30814.9|30853.8|30801.6|473
1615175100000|2021-03-08 03:45:00|30868.7|30813.8|30860.1|30809.5|30872.4|30814.8|30856.5|30805.1|481
1615175400000|2021-03-08 03:50:00|30860.7|30809.9|30859.4|30807.9|30871.8|30815.8|30855.2|30803.8|449
1615175700000|2021-03-08 03:55:00|30859.7|30808.4|30856.7|30806.7|30864.9|30811.6|30853.8|30797.8|486
1615176000000|2021-03-08 04:00:00|30854.7|30806.2|30861.7|30811.7|30864.7|30814.4|30851.7|30800|476
1615176300000|2021-03-08 04:05:00|30861.8|30811.8|30858.7|30808.7|30865.7|30813.1|30856.9|30805.2|350
1615176600000|2021-03-08 04:10:00|30858.5|30808.5|30863.5|30813.2|30866|30814.2|30856.7|30806.7|444
1615176900000|2021-03-08 04:15:00|30864|30813|30862.1|30812.1|30865.9|30815|30858.9|30808.2|407
1615177200000|2021-03-08 04:20:00|30862.2|30812.2|30856|30801.1|30867|30813.4|30853.4|30799|453
1615177500000|2021-03-08 04:25:00|30853.3|30803.3|30849.6|30799.6|30860.3|30806|30849.1|30794.8|426
1615177800000|2021-03-08 04:30:00|30849.7|30799.7|30854.4|30804.4|30861.2|30807.7|30848.9|30795.8|430
1615178100000|2021-03-08 04:35:00|30854.1|30804.1|30853.7|30803.7|30861.5|30811.5|30850.5|30800.5|423
1615178400000|2021-03-08 04:40:00|30853.3|30803.3|30864.2|30814.2|30870.9|30820.9|30852|30802|451
1615178700000|2021-03-08 04:45:00|30865.4|30815.4|30865.5|30815.5|30872.8|30822.8|30859|30809|439
1615179000000|2021-03-08 04:50:00|30865.3|30815.3|30863.7|30813.7|30868|30818|30863|30813|305
1615179300000|2021-03-08 04:55:00|30862.1|30812.1|30860.6|30810.6|30865.7|30815.7|30855.6|30805.6|504
1615179600000|2021-03-08 05:00:00|30860.5|30810.5|30846.3|30796.3|30860.5|30810.5|30844.6|30794.6|617
1615179900000|2021-03-08 05:05:00|30846.9|30796.9|30844.4|30794.4|30851|30800.2|30839.2|30782.5|592
1615180200000|2021-03-08 05:10:00|30845|30795|30840.2|30790.2|30849.1|30796.9|30839.3|30788.9|430
1615180500000|2021-03-08 05:15:00|30840.8|30790.8|30848.7|30798.7|30851|30800.5|30840.4|30788|444
1615180800000|2021-03-08 05:20:00|30848.4|30798.4|30847|30797|30850|30800|30844.4|30793.4|330
1615181100000|2021-03-08 05:25:00|30847.2|30797.2|30842.3|30792.3|30852|30800.9|30839.9|30789.9|403
1615181400000|2021-03-08 05:30:00|30842.4|30792.4|30842.1|30792.1|30847.8|30797.8|30834.5|30783|590
1615181700000|2021-03-08 05:35:00|30842|30792|30840.4|30790.4|30843.8|30793.8|30835.8|30785.8|485
1615182000000|2021-03-08 05:40:00|30840|30790|30837.4|30787.4|30844.3|30794.3|30837|30783.9|506
1615182300000|2021-03-08 05:45:00|30838.1|30788.1|30837.6|30787.6|30841.5|30791.5|30835.5|30785.5|477
1615182600000|2021-03-08 05:50:00|30837.4|30787.4|30836.2|30786.2|30838.4|30788.4|30831.4|30781.2|457
1615182900000|2021-03-08 05:55:00|30835.7|30785.7|30831.6|30781.6|30840.7|30790.7|30830|30780|452
1615183200000|2021-03-08 06:00:00|30832.4|30782.4|30835|30785|30840.1|30790.1|30829.5|30779.5|520
1615183500000|2021-03-08 06:05:00|30834.7|30784.7|30830.6|30780.6|30834.7|30784.7|30826.4|30776.4|465
1615183800000|2021-03-08 06:10:00|30830.7|30780.7|30838.3|30788.3|30840.1|30790.1|30830|30780|496
1615184100000|2021-03-08 06:15:00|30838.6|30788.6|30843.9|30793.9|30843.9|30793.9|30834.6|30784.6|488
1615184400000|2021-03-08 06:20:00|30844|30794|30845.4|30795.4|30849.8|30799.8|30841.3|30791.3|395
1615184700000|2021-03-08 06:25:00|30845.3|30795.3|30849.3|30799.3|30855.6|30805.6|30843.9|30793.9|471
1615185000000|2021-03-08 06:30:00|30847.9|30797.9|30848.7|30798.7|30853.6|30803.6|30843.5|30793.5|401
1615185300000|2021-03-08 06:35:00|30848.6|30798.6|30854.5|30804.5|30858.2|30808.2|30848.3|30798.3|476
1615185600000|2021-03-08 06:40:00|30859.9|30809.9|30866.1|30816.1|30869|30819|30852.3|30802.3|536
1615185900000|2021-03-08 06:45:00|30865.7|30815.7|30860.9|30810.9|30873.9|30823.9|30855.5|30805.5|523
1615186200000|2021-03-08 06:50:00|30860.5|30810.5|30866|30816|30867.9|30817.9|30851.8|30801.8|527
1615186500000|2021-03-08 06:55:00|30865.9|30815.9|30887.4|30837.4|30897.3|30847.3|30863.2|30813.2|703
1615186800000|2021-03-08 07:00:00|30888.2|30838.2|30874.9|30824.9|30893.6|30844.2|30856.1|30819.1|675
1615187100000|2021-03-08 07:05:00|30877|30827|30891.2|30841.2|30891.8|30855.2|30861.7|30823.8|712
1615187400000|2021-03-08 07:10:00|30890.7|30840.7|30887.6|30867.6|30902.6|30868.3|30878.7|30839.4|685
1615187700000|2021-03-08 07:15:00|30887.3|30867.3|30890.5|30870.5|30907.9|30873.5|30884.5|30848.7|648
1615188000000|2021-03-08 07:20:00|30890.2|30870.2|30941.4|30891.4|30947.8|30897.8|30887|30853.7|682
1615188300000|2021-03-08 07:25:00|30941.7|30891.7|30940.9|30890.9|30945.8|30911.3|30924.7|30885.9|669
1615188600000|2021-03-08 07:30:00|30941.3|30891.3|30958.7|30908.7|30962.2|30920.7|30922.1|30888.3|576
1615188900000|2021-03-08 07:35:00|30958.8|30908.8|30956.5|30906.5|30962.7|30927.2|30945.8|30897.5|604
1615189200000|2021-03-08 07:40:00|30956.2|30906.2|30967.9|30917.9|30968.5|30918.5|30954.4|30904.4|620
1615189500000|2021-03-08 07:45:00|30967.7|30917.7|30958.5|30908.5|30968.4|30923|30941.9|30902.3|642
1615189800000|2021-03-08 07:50:00|30958.1|30908.1|30947.4|30897.4|30967.3|30928.6|30933|30892.6|641
1615190100000|2021-03-08 07:55:00|30947.2|30897.2|30925.5|30875.5|30949.8|30913|30921.6|30873.3|685
1615190400000|2021-03-08 08:00:00|30926.9|30876.9|30920.2|30870.2|30932.6|30882.6|30911.7|30861.7|959
1615190700000|2021-03-08 08:05:00|30920.9|30870.9|30904.2|30884.2|30924.3|30887.1|30901.1|30862.1|854
1615191000000|2021-03-08 08:10:00|30904.3|30884.3|30891.9|30871.9|30919.8|30885.8|30889.6|30854.7|815
1615191300000|2021-03-08 08:15:00|30892.5|30872.5|30885.5|30865.5|30910.6|30878.6|30883.9|30859.4|774
1615191600000|2021-03-08 08:20:00|30886.1|30866.1|30892.7|30872.7|30895.8|30875.8|30884.9|30864.9|739
1615191900000|2021-03-08 08:25:00|30892.4|30872.4|30891.9|30871.9|30902.3|30876.1|30883|30852.3|702
1615192200000|2021-03-08 08:30:00|30892.5|30872.5|30925.7|30905.7|30939.7|30911.1|30891.8|30869.4|839
1615192500000|2021-03-08 08:35:00|30926.3|30906.3|30951.5|30931.5|30965.1|30931.9|30919.3|30899.3|757
1615192800000|2021-03-08 08:40:00|30950.5|30930.5|30958.3|30938.3|30969.5|30946.1|30950.2|30916|730
1615193100000|2021-03-08 08:45:00|30957.2|30937.2|30970.1|30950.1|30976.9|30956.9|30957|30937|712
1615193400000|2021-03-08 08:50:00|30969.7|30949.7|30948.8|30928.8|30969.7|30949.7|30948|30928|712
1615193700000|2021-03-08 08:55:00|30948.4|30928.4|30968.1|30948.1|30986.5|30953.6|30944.6|30924.6|749
1615194000000|2021-03-08 09:00:00|30967.9|30947.9|30969.7|30949.7|30971.6|30951.6|30961.2|30941.2|747
1615194300000|2021-03-08 09:05:00|30969.2|30949.2|30980.8|30960.8|30983.9|30963.9|30967.4|30947.4|684
1615194600000|2021-03-08 09:10:00|30980.3|30960.3|30989.8|30969.8|30994.3|30974.3|30980.3|30960.3|789
1615194900000|2021-03-08 09:15:00|30989.7|30969.7|31001.4|30981.4|31003.8|30983.8|30985.4|30965.4|607
1615195200000|2021-03-08 09:20:00|31001.5|30981.5|31016.2|30996.2|31020|31000|30998.5|30978.5|719
1615195500000|2021-03-08 09:25:00|31016|30996|31019.5|30999.5|31034.5|31010.5|31010|30982.8|784
1615195800000|2021-03-08 09:30:00|31018.5|30998.5|31014.9|30994.9|31034.5|31002.3|31009.4|30978|709
1615196100000|2021-03-08 09:35:00|31014.8|30994.8|31011.9|30991.9|31024.7|31004.7|31008.9|30988.9|677
1615196400000|2021-03-08 09:40:00|31011.8|30991.8|30992.6|30972.6|31014.2|30994.2|30985.8|30958.6|784
1615196700000|2021-03-08 09:45:00|30992.9|30972.9|30975.8|30955.8|30993.6|30973.6|30972|30940.1|755
1615197000000|2021-03-08 09:50:00|30977.2|30957.2|30983.7|30963.7|30990.6|30970.6|30975.3|30955.3|621
1615197300000|2021-03-08 09:55:00|30983.8|30963.8|30986.3|30966.3|30991.8|30971.8|30976.5|30956.5|637
1615197600000|2021-03-08 10:00:00|30986.1|30966.1|30977.7|30957.7|30986.6|30966.6|30976.9|30956.9|508
1615197900000|2021-03-08 10:05:00|30976.9|30956.9|30970.9|30950.9|30985.7|30965.7|30969.1|30949.1|590
1615198200000|2021-03-08 10:10:00|30971|30951|30976.3|30956.3|30981.1|30961.1|30967.5|30947.5|544
1615198500000|2021-03-08 10:15:00|30977.5|30957.5|30978.7|30958.7|30983.2|30963.2|30974.9|30954.9|554
1615198800000|2021-03-08 10:20:00|30980.3|30960.3|30987|30967|30988.7|30968.7|30978.5|30958.5|498
1615199100000|2021-03-08 10:25:00|30987.1|30967.1|30983.1|30963.1|30996.1|30976.1|30983.1|30963.1|535
1615199400000|2021-03-08 10:30:00|30983.4|30963.4|30947.3|30927.3|30987.3|30967.3|30945.8|30925.8|844
1615199700000|2021-03-08 10:35:00|30946.8|30926.8|30934|30914|30948.5|30927.2|30922.4|30891.6|750
1615200000000|2021-03-08 10:40:00|30933.7|30913.7|30923.2|30903.2|30950.3|30915.9|30920.4|30892.3|631
1615200300000|2021-03-08 10:45:00|30924.4|30904.4|30935.6|30915.6|30935.6|30915.6|30919.9|30899.9|616
1615200600000|2021-03-08 10:50:00|30936.4|30916.4|30939.2|30919.2|30940.2|30920.2|30929.5|30909.5|620
1615200900000|2021-03-08 10:55:00|30939.4|30919.4|30940.9|30920.9|30950.3|30924.6|30925.4|30899.5|614
1615201200000|2021-03-08 11:00:00|30940.8|30920.8|30928.8|30908.8|30941|30921|30928|30908|655
1615201500000|2021-03-08 11:05:00|30929|30909|30911.1|30891.1|30938.1|30918.1|30911.1|30878.7|678
1615201800000|2021-03-08 11:10:00|30912.4|30892.4|30899.4|30879.4|30929.2|30895.7|30893.9|30873.9|603
1615202100000|2021-03-08 11:15:00|30901.3|30881.3|30900.7|30880.7|30922|30888.7|30896.6|30871|626
1615202400000|2021-03-08 11:20:00|30900.9|30880.9|30905.3|30885.3|30914.1|30894.1|30897.2|30863.8|515
1615202700000|2021-03-08 11:25:00|30906.3|30886.3|30896.4|30876.4|30920.9|30886.3|30889.1|30857|620
1615203000000|2021-03-08 11:30:00|30896.1|30876.1|30895|30875|30898.6|30878.6|30889.7|30869.7|578
1615203300000|2021-03-08 11:35:00|30896.2|30876.2|30894.4|30874.4|30901.8|30881.8|30889.5|30869.5|608
1615203600000|2021-03-08 11:40:00|30894.6|30874.6|30893.6|30873.6|30905|30879.8|30884.7|30855|506
1615203900000|2021-03-08 11:45:00|30893.1|30873.1|30909.4|30889.4|30911.6|30891.6|30889.7|30869.7|542
1615204200000|2021-03-08 11:50:00|30909.2|30889.2|30927.5|30907.5|30929.7|30909.7|30909|30889|690
1615204500000|2021-03-08 11:55:00|30928|30908|30927.1|30907.1|30930.4|30910.4|30914.9|30894.9|689
1615204800000|2021-03-08 12:00:00|30925.6|30905.6|30960.8|30940.8|30962.2|30942.2|30925.6|30905.6|776
1615205100000|2021-03-08 12:05:00|30961.2|30941.2|30990.7|30970.7|31010.5|30975.4|30959.3|30926.3|794
1615205400000|2021-03-08 12:10:00|30991.4|30971.4|30989.4|30969.4|31006.7|30976.6|30983.1|30953.5|743
1615205700000|2021-03-08 12:15:00|30989.5|30969.5|30977.3|30957.3|30992.8|30972.8|30977.3|30957.3|660
1615206000000|2021-03-08 12:20:00|30978.8|30958.8|30969.3|30949.3|30981.2|30961.2|30966.6|30946.6|611
1615206300000|2021-03-08 12:25:00|30969.6|30949.6|30976.1|30956.1|30986|30966|30964.6|30944.6|742
1615206600000|2021-03-08 12:30:00|30978.8|30958.8|30989.2|30969.2|30994.3|30974.3|30978.7|30958.7|654
1615206900000|2021-03-08 12:35:00|30988.8|30968.8|30987.4|30967.4|30995.2|30975.2|30984|30964|605
1615207200000|2021-03-08 12:40:00|30987.7|30967.7|30989.8|30969.8|31001|30978.3|30986.5|30951|703
1615207500000|2021-03-08 12:45:00|30990|30970|30998.9|30978.9|31014.7|30985.7|30984.9|30945.3|628
1615207800000|2021-03-08 12:50:00|30998.7|30978.7|31010.2|30990.2|31011.4|30991.4|30993.7|30973.7|604
1615208100000|2021-03-08 12:55:00|31010.8|30990.8|31000.2|30980.2|31010.8|30990.8|30990.1|30970.1|823
1615208400000|2021-03-08 13:00:00|30999.8|30979.8|31007.3|30987.3|31012.4|30992.4|30996.7|30976.7|795
1615208700000|2021-03-08 13:05:00|31006.8|30986.8|30992.9|30972.9|31009.9|30989.6|30991.5|30956.9|743
1615209000000|2021-03-08 13:10:00|30993|30973|30953.7|30933.7|31010.8|30977.6|30947.1|30905.1|797
1615209300000|2021-03-08 13:15:00|30953.4|30933.4|30956.5|30936.5|30985.5|30950.8|30946.3|30913.9|852
1615209600000|2021-03-08 13:20:00|30958.4|30938.4|30951|30931|30981.5|30946.5|30950.6|30925.3|817
1615209900000|2021-03-08 13:25:00|30950.8|30930.8|30950.7|30930.7|30968.4|30935.9|30947.8|30918.4|758
1615210200000|2021-03-08 13:30:00|30950.4|30930.4|30952.1|30932.1|30969.8|30939.7|30946.2|30919.6|772
1615210500000|2021-03-08 13:35:00|30952.6|30932.6|30966.8|30946.8|30982.6|30950.7|30952.2|30917.3|778
1615210800000|2021-03-08 13:40:00|30966.6|30946.6|30953.9|30933.9|30985.9|30952.3|30947.2|30918.1|703
1615211100000|2021-03-08 13:45:00|30954.3|30934.3|30956.3|30936.3|30968.7|30939.7|30946.8|30917.1|612
1615211400000|2021-03-08 13:50:00|30955.6|30935.6|30964.8|30944.8|30980.4|30951.3|30954.6|30925.1|764
1615211700000|2021-03-08 13:55:00|30964.9|30944.9|30961.5|30941.5|30984.1|30960.4|30958.3|30931.6|734
1615212000000|2021-03-08 14:00:00|30961.4|30941.4|30961.2|30911.2|30963.6|30943.6|30937.2|30909.2|798
1615212300000|2021-03-08 14:05:00|30961.1|30911.1|30942|30922|30967|30930.6|30938|30902.9|779
1615212600000|2021-03-08 14:10:00|30943.2|30923.2|30958.5|30908.5|30962.5|30926.9|30933.8|30900.8|806
1615212900000|2021-03-08 14:15:00|30958.8|30908.8|30964.3|30914.3|30966.5|30929.8|30935.6|30898.7|713
1615213200000|2021-03-08 14:20:00|30964.1|30914.1|30985.2|30935.2|30990|30956.6|30950.7|30912.7|661
1615213500000|2021-03-08 14:25:00|30985.6|30935.6|30966|30946|30991.5|30960.6|30963.4|30921.1|660
1615213800000|2021-03-08 14:30:00|30967.3|30947.3|30968.6|30948.6|30986.2|30953.7|30956.6|30928.4|776
1615214100000|2021-03-08 14:35:00|30969.5|30949.5|30956.4|30936.4|30981.1|30952.5|30956.4|30925.5|802
1615214400000|2021-03-08 14:40:00|30957.1|30937.1|30943.2|30923.2|30970.7|30939.3|30927.8|30896.8|962
1615214700000|2021-03-08 14:45:00|30943.4|30923.4|30955.2|30905.2|30961|30924.4|30915.1|30880.6|1001
1615215000000|2021-03-08 14:50:00|30955.1|30905.1|30975.7|30925.7|30979.2|30929.2|30940.3|30903.6|989
1615215300000|2021-03-08 14:55:00|30974.2|30924.2|30963.6|30943.6|31000.7|30967.6|30949.3|30912.8|1020
1615215600000|2021-03-08 15:00:00|30964.9|30944.9|30966.6|30946.6|30986|30950|30951.4|30916.1|1020
1615215900000|2021-03-08 15:05:00|30966.8|30946.8|30961.4|30941.4|30981.9|30951.9|30954.5|30920.2|979
1615216200000|2021-03-08 15:10:00|30960.4|30940.4|30961.6|30941.6|30985.8|30951.8|30958.1|30925.5|902
1615216500000|2021-03-08 15:15:00|30962.1|30942.1|30952.1|30932.1|30985.2|30949|30932.8|30896.1|942
1615216800000|2021-03-08 15:20:00|30953.6|30933.6|30970.6|30920.6|30973.7|30934.9|30940|30902.9|931
1615217100000|2021-03-08 15:25:00|30970|30920|30971|30921|30979|30944.7|30947.5|30911.3|887
1615217400000|2021-03-08 15:30:00|30970.5|30920.5|30976.4|30926.4|30977.4|30943|30949.3|30913.6|849
1615217700000|2021-03-08 15:35:00|30960.8|30940.8|30981.2|30961.2|30995.1|30961.8|30957.1|30921.9|899
1615218000000|2021-03-08 15:40:00|30980.4|30960.4|31011.7|30961.7|31011.7|30979.9|30972.5|30937.9|914
1615218300000|2021-03-08 15:45:00|31011|30961|31017.1|30997.1|31032.4|30997.1|30993.8|30961|918
1615218600000|2021-03-08 15:50:00|31015.7|30995.7|31032.3|30982.3|31036.4|31002.9|31008|30974|906
1615218900000|2021-03-08 15:55:00|31032|30982|31023.8|31003.8|31040.3|31008.2|31010.5|30976.4|1012
1615219200000|2021-03-08 16:00:00|31023.6|31003.6|31023.9|31003.9|31052.9|31017.4|31015.2|30979.6|974
1615219500000|2021-03-08 16:05:00|31028.4|31008.4|31010|30990|31046.4|31013.9|31009.3|30968.9|854
1615219800000|2021-03-08 16:10:00|31010.2|30990.2|31029.3|30979.3|31034.6|30997|31007.7|30971.6|703
1615220100000|2021-03-08 16:15:00|31028.8|30978.8|31041.1|30991.1|31048.2|31010.7|31021.5|30977.1|766
1615220400000|2021-03-08 16:20:00|31040.9|30990.9|31021.9|31001.9|31053.3|31016.4|31017.7|30985.1|797
1615220700000|2021-03-08 16:25:00|31023.6|31003.6|31028.3|31008.3|31047.5|31009.8|31021.2|30986.5|633
1615221000000|2021-03-08 16:30:00|31028.4|31008.4|31047.3|30997.3|31052.8|31017.7|31025.4|30991.8|722
1615221300000|2021-03-08 16:35:00|31047.5|30997.5|31057.8|31007.8|31059.7|31023.3|31029.8|30994.7|682
1615221600000|2021-03-08 16:40:00|31057.6|31007.6|31060.3|31010.3|31063.3|31027.3|31037.7|31004|689
1615221900000|2021-03-08 16:45:00|31060.8|31010.8|31055.5|31035.5|31074.5|31037.4|31044.2|31008.2|706
1615222200000|2021-03-08 16:50:00|31056|31036|31080.5|31030.5|31083.6|31058|31051.4|31017.1|758
1615222500000|2021-03-08 16:55:00|31079.9|31029.9|31067.2|31047.2|31086.7|31052.1|31062.6|31024.7|694
1615222800000|2021-03-08 17:00:00|31081.5|31031.5|31076.7|31026.7|31086.8|31049.3|31065.8|31024.5|643
1615223100000|2021-03-08 17:05:00|31077.1|31027.1|31077.3|31027.3|31084.7|31034.7|31073.8|31023.8|579
1615223400000|2021-03-08 17:10:00|31078.5|31028.5|31079.6|31029.6|31083.2|31033.2|31074.5|31024.5|557
1615223700000|2021-03-08 17:15:00|31080.3|31030.3|31072.7|31022.7|31080.3|31030.3|31071.5|31021.5|572
1615224000000|2021-03-08 17:20:00|31072.6|31022.6|31039.3|31019.3|31076.7|31041.2|31039.3|31012.9|694
1615224300000|2021-03-08 17:25:00|31062.2|31012.2|31058.2|31008.2|31064.9|31019.6|31036.2|30998.8|679
1615224600000|2021-03-08 17:30:00|31059.1|31009.1|31049.9|30999.9|31059.7|31011.9|31031.9|30995.9|635
1615224900000|2021-03-08 17:35:00|31049.6|30999.6|31042|31022|31059.1|31022.7|31034.9|30991.8|661
1615225200000|2021-03-08 17:40:00|31039.8|31019.8|31037.8|30987.8|31055|31020.3|31027.5|30984|701
1615225500000|2021-03-08 17:45:00|31037.9|30987.9|31039.2|30989.2|31043.2|30993.2|31032.9|30982.9|607
1615225800000|2021-03-08 17:50:00|31037.9|30987.9|31032.4|30982.4|31041.3|30991.3|31030.2|30980.2|592
1615226100000|2021-03-08 17:55:00|31032.2|30982.2|31030.2|30980.2|31033.9|30983.9|31022.8|30972.8|617
1615226400000|2021-03-08 18:00:00|31029.1|30979.1|31024.2|30974.2|31036.6|30986.6|31022.6|30972.6|699
1615226700000|2021-03-08 18:05:00|31024.4|30974.4|31014.1|30964.1|31031.5|30981.5|31001.7|30951.7|709
1615227000000|2021-03-08 18:10:00|31009.7|30959.7|31004.4|30954.4|31015.7|30965.7|31003.8|30953.8|726
1615227300000|2021-03-08 18:15:00|31004.8|30954.8|31001.9|30951.9|31010.6|30970.7|30990|30951.7|514
1615227600000|2021-03-08 18:20:00|31001.6|30951.6|31012.2|30962.2|31015.9|30965.9|30999.7|30949.7|540
1615227900000|2021-03-08 18:25:00|31013.7|30963.7|31011.5|30961.5|31017.5|30967.5|31008|30958|557
1615228200000|2021-03-08 18:30:00|31011.4|30961.4|31013.1|30963.1|31019|30969|31006.2|30956.2|606
1615228500000|2021-03-08 18:35:00|31013.4|30963.4|31017|30967|31019.4|30969.4|31010.1|30960.1|650
1615228800000|2021-03-08 18:40:00|31018.3|30968.3|31021.3|30971.3|31024.8|30974.8|31010.5|30960.5|517
1615229100000|2021-03-08 18:45:00|31022.8|30972.8|31029|30979|31039.7|30989.7|31018.5|30968.5|585
1615229400000|2021-03-08 18:50:00|31028.9|30978.9|31037.2|30987.2|31040.4|30990.4|31024.1|30974.1|768
1615229700000|2021-03-08 18:55:00|31038.3|30988.3|31045.1|30995.1|31048.5|31001.1|31019.7|30984.2|708
1615230000000|2021-03-08 19:00:00|31045|30995|31053.5|31003.5|31056.5|31006.5|31043.4|30993.4|712
1615230300000|2021-03-08 19:05:00|31053.2|31003.2|31046.6|30996.6|31055.6|31005.6|31044.6|30994.6|519
1615230600000|2021-03-08 19:10:00|31046.7|30996.7|31047.4|30997.4|31051.1|31001.1|31044.4|30994.4|586
1615230900000|2021-03-08 19:15:00|31047.8|30997.8|31046.4|30996.4|31051|31001|31039.7|30989.7|621
1615231200000|2021-03-08 19:20:00|31046.5|30996.5|31048.8|30998.8|31055|31016.5|31029.3|30993.8|644
1615231500000|2021-03-08 19:25:00|31048.9|30998.9|31043.4|30993.4|31053.6|31003.6|31042.9|30992.9|582
1615231800000|2021-03-08 19:30:00|31042.9|30992.9|31047.6|30997.6|31048.9|31010.9|31026.9|30989.5|547
1615232100000|2021-03-08 19:35:00|31047.4|30997.4|31045.8|30995.8|31050|31010|31028.5|30992.1|568
1615232400000|2021-03-08 19:40:00|31043.7|30993.7|31045.6|30995.6|31050.7|31000.7|31041.7|30991.7|507
1615232700000|2021-03-08 19:45:00|31045.3|30995.3|31042|30992|31048.5|31007.5|31027.2|30988|497
1615233000000|2021-03-08 19:50:00|31042.1|30992.1|31039.3|30989.3|31048.5|31008.2|31028.2|30987.9|491
1615233300000|2021-03-08 19:55:00|31038.4|30988.4|31045.9|30995.9|31050.5|31000.5|31037|30987|544
1615233600000|2021-03-08 20:00:00|31046.7|30996.7|31059.6|31009.6|31062.5|31012.5|31044.5|30994.5|578
1615233900000|2021-03-08 20:05:00|31059.3|31009.3|31063.1|31013.1|31067.2|31029.4|31047.9|31006.6|501
1615234200000|2021-03-08 20:10:00|31063.5|31013.5|31064.1|31014.1|31069|31029.8|31046.5|31011.1|486
1615234500000|2021-03-08 20:15:00|31064.3|31014.3|31078.4|31028.4|31081.4|31042.7|31046.9|31011|554
1615234800000|2021-03-08 20:20:00|31078.6|31028.6|31071.7|31021.7|31078.8|31028.8|31066.8|31016.8|604
1615235100000|2021-03-08 20:25:00|31071.8|31021.8|31072.7|31022.7|31077|31027|31066.9|31016.9|564
1615235400000|2021-03-08 20:30:00|31072.6|31022.6|31072.5|31022.5|31074.8|31024.8|31069.2|31019.2|492
1615235700000|2021-03-08 20:35:00|31072.7|31022.7|31069.6|31019.6|31075|31038.2|31053.9|31017.6|387
1615236000000|2021-03-08 20:40:00|31069.2|31019.2|31071.4|31021.4|31076.2|31026.2|31068|31018|492
1615236300000|2021-03-08 20:45:00|31072.4|31022.4|31055.9|31035.9|31075|31037|31052.2|31016.4|549
1615236600000|2021-03-08 20:50:00|31070.2|31020.2|31078.9|31028.9|31085.6|31035.6|31065.8|31015.8|569
1615236900000|2021-03-08 20:55:00|31078.6|31028.6|31090.2|31040.2|31094|31056.2|31070.8|31028.6|687
1615237200000|2021-03-08 21:00:00|31090.4|31040.4|31086.7|31036.7|31100.3|31063.2|31075.6|31034.4|625
1615237500000|2021-03-08 21:05:00|31087.3|31037.3|31090|31040|31093.6|31043.6|31086.7|31036.7|402
1615237800000|2021-03-08 21:10:00|31089.1|31039.1|31093.2|31043.2|31101|31064|31079.5|31038.2|453
1615238100000|2021-03-08 21:15:00|31092|31042|31090.1|31040.1|31099.3|31049.3|31085.3|31035.3|385
1615238400000|2021-03-08 21:20:00|31089.5|31039.5|31093.7|31043.7|31098.7|31062.3|31075.8|31036.4|374
1615238700000|2021-03-08 21:25:00|31089|31039|31095.1|31045.1|31097.5|31057.9|31076.2|31034.1|256
1615239000000|2021-03-08 21:30:00|31092.3|31042.3|31094.9|31044.9|31096.8|31046.8|31087.1|31037.1|244
1615239300000|2021-03-08 21:35:00|31094.4|31044.4|31091.7|31041.7|31096.3|31046.3|31085.6|31035.6|259
1615239600000|2021-03-08 21:40:00|31092.2|31042.2|31069.1|31019.1|31094|31044|31066.2|31006.1|357
1615239900000|2021-03-08 21:45:00|31071|31021|31076.5|31026.5|31084.2|31027.1|31066.3|31007.4|403
1615240200000|2021-03-08 21:50:00|31077.6|31024.1|31072.6|31009|31084.7|31026.8|31064.6|31009|272
1615240500000|2021-03-08 21:55:00|31072.9|31008.9|31072.9|31012|31087.7|31029.7|31061.9|30986.7|387
1615240800000|2021-03-08 22:00:00|31060.8|31010.8|31065.4|31001|31077.6|31010.8|31060.8|30994.3|42
1615241100000|2021-03-08 22:05:00|31066.3|31014.1|31072.6|30993.2|31081.1|31016|31052.5|30979.7|126
1615241400000|2021-03-08 22:10:00|31073.7|31001.3|31066.7|30982.2|31084.1|31014.2|31058.6|30981.6|193
1615241700000|2021-03-08 22:15:00|31068.7|30985.3|31068.7|30997.5|31076.9|31009.2|31057|30971|151
1615242000000|2021-03-08 22:20:00|31070.5|30998.8|31073.5|31012.9|31076.1|31025|31055|30977|185
1615242300000|2021-03-08 22:25:00|31072|31008.4|31070.3|31017.6|31088.1|31027.7|31054|30986|155
1615242600000|2021-03-08 22:30:00|31071.4|31016.2|31074.2|31004.9|31085.9|31025.7|31062|30996.2|228
1615242900000|2021-03-08 22:35:00|31079.7|31009.1|31069.8|31005.3|31083.8|31017.6|31063|30994.3|175
1615243200000|2021-03-08 22:40:00|31067.5|31007.1|31067.2|31015.9|31089.5|31020.2|31063|30994.4|169
1615243500000|2021-03-08 22:45:00|31068|31016|31075.6|31013|31082.5|31022.6|31063|30998.7|177
1615243800000|2021-03-08 22:50:00|31075.4|31013.2|31064.9|31009.9|31088|31025|31062.5|30997.2|199
1615244100000|2021-03-08 22:55:00|31065.5|31009.5|31077|31013.9|31082|31021.3|31059|30986.5|203
1615244400000|2021-03-08 23:00:00|31074.8|31007.4|31057.1|31007.1|31081.1|31014.1|31056.3|30995|475
1615244700000|2021-03-08 23:05:00|31057|31007|31061.1|31011.1|31072.7|31017.3|31055|31000.5|353
1615245000000|2021-03-08 23:10:00|31065.1|31010.2|31059.2|31009.2|31068.6|31014.1|31056.4|31002.1|319
1615245300000|2021-03-08 23:15:00|31063.5|31007.9|31057.5|31006|31063.5|31008.6|31053.8|31001|323
1615245600000|2021-03-08 23:20:00|31056.9|31006.5|31061.8|31011.8|31067.3|31012.5|31052.5|31001.4|290
1615245900000|2021-03-08 23:25:00|31061.9|31009.4|31056.1|31006.1|31064.1|31012.5|31054.3|31004.3|265
1615246200000|2021-03-08 23:30:00|31056|31006|31056.7|31006.7|31064.7|31011.7|31053.2|31002.4|317
1615246500000|2021-03-08 23:35:00|31055.6|31005.6|31057.2|31007.2|31062|31012|31052.4|31002.4|283
1615246800000|2021-03-08 23:40:00|31060|31007.9|31060.1|31008.6|31060.9|31010.9|31052.6|31002.3|294
1615247100000|2021-03-08 23:45:00|31059.5|31008.3|31053.2|31003.2|31061.2|31010.6|31049.1|30999.1|291
1615247400000|2021-03-08 23:50:00|31053.3|31003.3|31052.5|31002.5|31058.8|31008.8|31048.7|30998.7|240
1615247700000|2021-03-08 23:55:00|31055.9|31005.9|31055.8|31005.8|31061.2|31009.9|31050.7|31000.7|242
1615248000000|2021-03-09 00:00:00|31056.9|31006.9|31061.6|31011.6|31063.3|31013.3|31052.8|31002.6|733
1615248300000|2021-03-09 00:05:00|31061.2|31011.2|31065.6|31015.6|31069.2|31019.2|31056.7|31006.7|503
1615248600000|2021-03-09 00:10:00|31066.5|31016.5|31061.8|31011.8|31068.8|31018.8|31055.5|31005.5|534
1615248900000|2021-03-09 00:15:00|31061.5|31011.5|31064.6|31013.1|31072.5|31018.5|31057.1|31006.4|523
1615249200000|2021-03-09 00:20:00|31062.7|31012.7|31073.4|31023.4|31076.1|31026.1|31059.5|31009.5|542
1615249500000|2021-03-09 00:25:00|31071.7|31021.7|31078.3|31028.3|31079.6|31029.6|31066.8|31016.8|568
1615249800000|2021-03-09 00:30:00|31078.8|31028.8|31089.7|31039.7|31103.7|31050.6|31077.7|31027.7|650
1615250100000|2021-03-09 00:35:00|31090|31040|31086.5|31036.5|31092.8|31042.1|31078.4|31028.4|445
1615250400000|2021-03-09 00:40:00|31088.7|31038.7|31087.3|31037.3|31098.4|31048.4|31085.7|31035.7|481
1615250700000|2021-03-09 00:45:00|31087.1|31037.1|31092.5|31042.5|31093.4|31043.4|31083.7|31033.7|434
1615251000000|2021-03-09 00:50:00|31090.3|31040.3|31087.5|31037.5|31097.1|31047.1|31083.7|31033.7|497
1615251300000|2021-03-09 00:55:00|31086.4|31036.4|31083.4|31033.4|31094|31044|31079.7|31029.7|431
1615251600000|2021-03-09 01:00:00|31084.4|31034.4|31077.3|31027.3|31089.7|31039.7|31077.3|31027.3|563
1615251900000|2021-03-09 01:05:00|31082.4|31032.4|31071.9|31021.9|31082.4|31032.4|31070.2|31020.2|547
1615252200000|2021-03-09 01:10:00|31073.9|31023.9|31077.9|31027.9|31078.4|31028.4|31066.9|31016.9|414
1615252500000|2021-03-09 01:15:00|31078.3|31028.3|31078.9|31028.9|31083.9|31033.9|31073.4|31023.4|487
1615252800000|2021-03-09 01:20:00|31080|31030|31084.9|31034.9|31087.9|31037.9|31076.9|31026.9|525
1615253100000|2021-03-09 01:25:00|31084.8|31034.8|31096.8|31046.8|31102.8|31052.8|31083.2|31033.2|569
1615253400000|2021-03-09 01:30:00|31097.1|31047.1|31105.6|31055.6|31106.6|31056.6|31092.7|31042.7|672
1615253700000|2021-03-09 01:35:00|31104.8|31054.8|31100.7|31050.7|31110.2|31060.2|31092.7|31042.7|730
1615254000000|2021-03-09 01:40:00|31101.2|31051.2|31106.2|31056.2|31111.4|31061.4|31094.1|31044.1|579
1615254300000|2021-03-09 01:45:00|31106.9|31056.9|31100.5|31050.5|31108.4|31058.4|31095.3|31045.3|553
1615254600000|2021-03-09 01:50:00|31100.2|31050.2|31095.3|31045.3|31103.8|31053.8|31094.2|31044.2|581
1615254900000|2021-03-09 01:55:00|31095|31045|31097.6|31047.6|31105.8|31055.8|31093|31043|560
1615255200000|2021-03-09 02:00:00|31098.1|31048.1|31082.9|31032.9|31101.1|31051.1|31080.9|31030.9|584
1615255500000|2021-03-09 02:05:00|31083|31033|31077.4|31027.4|31086.5|31036.5|31075.5|31025.5|659
1615255800000|2021-03-09 02:10:00|31077.3|31027.3|31071.5|31021.5|31083.5|31033.5|31066.6|31016.6|678
1615256100000|2021-03-09 02:15:00|31071.1|31021.1|31066.5|31016.5|31078.3|31028.3|31063.5|31013.5|565
1615256400000|2021-03-09 02:20:00|31066.7|31016.7|31065.8|31015.8|31074.1|31024.1|31062.7|31012.7|637
1615256700000|2021-03-09 02:25:00|31066.4|31016.4|31058.1|31008.1|31069.6|31019.6|31056.5|31006.5|591
1615257000000|2021-03-09 02:30:00|31057.5|31007.5|31067.2|31017.2|31070.9|31020.9|31054.5|31004.5|557
1615257300000|2021-03-09 02:35:00|31067.1|31017.1|31070.1|31020.1|31073|31023|31059.2|31009.2|500
1615257600000|2021-03-09 02:40:00|31071.4|31021.4|31061.3|31011.3|31077.5|31027.5|31059.8|31009.8|638
1615257900000|2021-03-09 02:45:00|31061.4|31011.4|31060.4|31010.4|31070|31020|31054.5|31004.5|600
1615258200000|2021-03-09 02:50:00|31061.3|31011.3|31060.4|31010.4|31067.1|31017.1|31053.9|31003.9|584
1615258500000|2021-03-09 02:55:00|31059.2|31009.2|31055.4|31005.4|31064.5|31014.5|31048.3|30998.3|585
1615258800000|2021-03-09 03:00:00|31056.4|31006.4|31055.9|31005.9|31061.4|31011.4|31048.1|30998.1|566
1615259100000|2021-03-09 03:05:00|31056.9|31006.9|31043.3|30993.3|31057.5|31007.5|31040.2|30990.2|532
1615259400000|2021-03-09 03:10:00|31043|30993|31029.6|30979.6|31047.1|30997.1|31025|30975|643
1615259700000|2021-03-09 03:15:00|31029.7|30979.7|31032.6|30982.6|31038.6|30988.6|31026.6|30976.6|607
1615260000000|2021-03-09 03:20:00|31034.2|30984.2|31038.5|30988.5|31044.9|30994.9|31030.5|30980.5|632
1615260300000|2021-03-09 03:25:00|31038.8|30988.8|31047.6|30997.6|31049|30999|31037.8|30987.8|593
1615260600000|2021-03-09 03:30:00|31047.2|30997.2|31039.7|30989.7|31050.3|31000.3|31038.6|30988.6|602
1615260900000|2021-03-09 03:35:00|31039.6|30989.6|31046.2|30996.2|31046.2|30996.2|31038.1|30988.1|541
1615261200000|2021-03-09 03:40:00|31038.8|30988.8|31044|30994|31048.1|30998.1|31037.4|30987.4|520
1615261500000|2021-03-09 03:45:00|31044.5|30994.5|31046.4|30996.4|31053.5|31003.5|31042.3|30992.3|468
1615261800000|2021-03-09 03:50:00|31046.1|30996.1|31031.5|30981.5|31048.5|30998.5|31025|30975|583
1615262100000|2021-03-09 03:55:00|31031.2|30981.2|31024.9|30974.9|31032.5|30982.5|31018.6|30968.6|587
1615262400000|2021-03-09 04:00:00|31025.2|30975.2|31026.9|30976.9|31032.5|30982.5|31021.2|30971.2|549
1615262700000|2021-03-09 04:05:00|31026.1|30976.1|31034.4|30984.4|31036.3|30986.3|31026.1|30976.1|434
1615263000000|2021-03-09 04:10:00|31035|30985|31044.5|30994.5|31051|31001|31030.3|30980.3|495
1615263300000|2021-03-09 04:15:00|31046.1|30996.1|31048|30998|31051.6|31001.6|31040.5|30990.5|427
1615263600000|2021-03-09 04:20:00|31046.6|30996.6|31054.1|31004.1|31056.5|31006.5|31043|30993|428
1615263900000|2021-03-09 04:25:00|31053.4|31003.4|31045.4|30995.4|31056.9|31006.9|31040.6|30990.6|468
1615264200000|2021-03-09 04:30:00|31045.1|30995.1|31038.9|30988.9|31047.7|30997.7|31038.1|30988.1|482
1615264500000|2021-03-09 04:35:00|31038.8|30988.8|31045.3|30995.3|31049.8|30999.8|31037.1|30987.1|426
1615264800000|2021-03-09 04:40:00|31046|30996|31046.7|30996.7|31054.4|31004.4|31043.3|30993.3|412
1615265100000|2021-03-09 04:45:00|31046.9|30996.9|31046.3|30996.3|31051.9|31001.9|31041.9|30991.9|474
1615265400000|2021-03-09 04:50:00|31046.4|30996.4|31043|30993|31049.2|30999.2|31039.1|30989.1|401
1615265700000|2021-03-09 04:55:00|31044.6|30994.6|31046.6|30996.6|31048.6|30998.6|31040.8|30990.8|392
1615266000000|2021-03-09 05:00:00|31046.8|30996.8|31046.7|30996.7|31048.9|30998.9|31041.5|30991.5|492
1615266300000|2021-03-09 05:05:00|31047.2|30997.2|31050.2|31000.2|31052.3|31002.3|31042.9|30992.9|460
1615266600000|2021-03-09 05:10:00|31051.4|31001.4|31045.6|30995.6|31052.4|31002.4|31041.7|30991.7|416
1615266900000|2021-03-09 05:15:00|31044.8|30994.8|31044.8|30994.8|31045.4|30995.4|31036.9|30986.9|394
1615267200000|2021-03-09 05:20:00|31044.1|30994.1|31042.9|30992.9|31045.9|30995.9|31039|30989|338
1615267500000|2021-03-09 05:25:00|31043.5|30993.5|31045.3|30995.3|31046.8|30996.8|31038.4|30988.4|402
1615267800000|2021-03-09 05:30:00|31044|30994|31045.8|30995.8|31046|30996|31037.5|30987.5|384
1615268100000|2021-03-09 05:35:00|31044.2|30994.2|31045.9|30995.9|31052.3|31002.3|31042.4|30992.4|421
1615268400000|2021-03-09 05:40:00|31046|30996|31050.2|31000.2|31053.9|31003.9|31044.7|30994.7|445
1615268700000|2021-03-09 05:45:00|31047.3|30997.3|31049.2|30999.2|31053.2|31003.2|31045.9|30995.9|433
1615269000000|2021-03-09 05:50:00|31049.8|30999.8|31047.4|30997.4|31053.9|31003.9|31043.8|30993.8|456
1615269300000|2021-03-09 05:55:00|31045.1|30995.1|31052|31002|31055.4|31005.4|31042.8|30992.8|430
1615269600000|2021-03-09 06:00:00|31052.8|31002.8|31046.9|30996.9|31056.8|31006.8|31044.7|30994.7|494
1615269900000|2021-03-09 06:05:00|31045.3|30995.3|31041.2|30991.2|31049.7|30999.7|31038.5|30988.5|451
1615270200000|2021-03-09 06:10:00|31039.7|30989.7|31038.5|30988.5|31041.1|30991.1|31033.8|30983.8|474
1615270500000|2021-03-09 06:15:00|31038.1|30988.1|31035.7|30985.7|31040.5|30990.5|31030.8|30980.8|476
1615270800000|2021-03-09 06:20:00|31035.6|30985.6|31038|30988|31040.6|30990.6|31029.9|30979.9|426
1615271100000|2021-03-09 06:25:00|31038.2|30988.2|31038.2|30988.2|31039.2|30989.2|31033.7|30983.7|479
1615271400000|2021-03-09 06:30:00|31035.8|30985.8|31035.3|30985.3|31043.3|30993.3|31031.9|30981.9|479
1615271700000|2021-03-09 06:35:00|31035.5|30985.5|31026.5|30976.5|31037.5|30994|31013|30972.6|427
1615272000000|2021-03-09 06:40:00|31028.8|30978.8|31032.2|30982.2|31033.2|30983.2|31022.2|30972.2|434
1615272300000|2021-03-09 06:45:00|31032.3|30982.3|31038.9|30988.9|31039.2|30989.2|31028.5|30978.5|526
1615272600000|2021-03-09 06:50:00|31039.9|30989.9|31042|30992|31046.8|30996.8|31036.7|30986.7|530
1615272900000|2021-03-09 06:55:00|31041.7|30991.7|31038.5|30988.5|31042.3|30992.3|31032.2|30982.2|468
1615273200000|2021-03-09 07:00:00|31038.7|30988.7|31052.4|31002.4|31058.3|31009.1|31021.8|30985.8|640
1615273500000|2021-03-09 07:05:00|31052.6|31002.6|31048.4|30998.4|31053.1|31004.1|31024.1|30987.7|679
1615273800000|2021-03-09 07:10:00|31048|30998|31032.1|30982.1|31053.7|31003.7|31032.1|30982.1|600
1615274100000|2021-03-09 07:15:00|31032.2|30982.2|30992.7|30942.7|31033.7|30983.7|30985|30942.3|680
1615274400000|2021-03-09 07:20:00|30992.6|30942.6|30983.9|30933.9|30997.4|30959.2|30977|30930.1|769
1615274700000|2021-03-09 07:25:00|30983.4|30933.4|30973.4|30923.4|30987.5|30952.5|30972|30922.2|623
1615275000000|2021-03-09 07:30:00|30974.2|30924.2|30963|30913|30992|30955.7|30939.1|30904.8|857
1615275300000|2021-03-09 07:35:00|30963.4|30913.4|30945|30895|30966|30929.6|30917.2|30877.6|757
1615275600000|2021-03-09 07:40:00|30944.9|30894.9|30976|30926|30984.9|30934.9|30922.5|30887.2|731
1615275900000|2021-03-09 07:45:00|30976.9|30926.9|30933.9|30883.9|30984.6|30945.5|30918.2|30883.6|743
1615276200000|2021-03-09 07:50:00|30934.5|30884.5|30925.2|30875.2|30934.8|30894.6|30896.5|30857.8|785
1615276500000|2021-03-09 07:55:00|30924.4|30874.4|30934.6|30884.6|30937.8|30893.3|30903.5|30864.7|782
1615276800000|2021-03-09 08:00:00|30933.9|30883.9|30945.4|30895.4|30950.7|30913.6|30922.8|30882.5|844
1615277100000|2021-03-09 08:05:00|30945.1|30895.1|30915.3|30895.3|30946.2|30904.4|30908.5|30875.9|671
1615277400000|2021-03-09 08:10:00|30916.1|30896.1|30911.2|30891.2|30917.3|30897.3|30905.5|30885.5|718
1615277700000|2021-03-09 08:15:00|30912.2|30892.2|30904.5|30854.5|30916.4|30896.4|30879.3|30829.3|787
1615278000000|2021-03-09 08:20:00|30905.6|30855.6|30893.9|30873.9|30918.9|30885.9|30893.9|30855.6|650
1615278300000|2021-03-09 08:25:00|30894.1|30874.1|30879.7|30859.7|30906.1|30879.4|30868.8|30846.3|684
1615278600000|2021-03-09 08:30:00|30881.6|30861.6|30844.3|30824.3|30885.8|30861.8|30842.5|30821.6|745
1615278900000|2021-03-09 08:35:00|30847.3|30827.3|30837.5|30817.5|30860.2|30831.3|30832.5|30804.4|766
1615279200000|2021-03-09 08:40:00|30838|30818|30868.2|30848.2|30884.4|30848.4|30836|30805.4|681
1615279500000|2021-03-09 08:45:00|30883.9|30833.9|30834.5|30814.5|30885.6|30852.3|30825.6|30793|703
1615279800000|2021-03-09 08:50:00|30833.3|30813.3|30848.3|30798.3|30859.1|30824.5|30826.8|30791.6|783
1615280100000|2021-03-09 08:55:00|30848.2|30798.2|30823|30803|30849.1|30816.7|30816.7|30794.8|739
1615280400000|2021-03-09 09:00:00|30823.2|30803.2|30813.4|30793.4|30848.3|30815|30810.4|30774.7|739
1615280700000|2021-03-09 09:05:00|30813.5|30793.5|30841.9|30791.9|30846.2|30808.7|30811|30783|746
1615281000000|2021-03-09 09:10:00|30842.2|30792.2|30807.9|30787.9|30842.2|30806.4|30802.5|30767.9|663
1615281300000|2021-03-09 09:15:00|30808.3|30788.3|30822.2|30802.2|30835.2|30804.4|30806.4|30772.4|661
1615281600000|2021-03-09 09:20:00|30822.4|30802.4|30818.7|30798.7|30822.7|30802.7|30806.7|30786.7|623
1615281900000|2021-03-09 09:25:00|30818.8|30798.8|30822.6|30802.6|30824.1|30804.1|30813.5|30793.5|570
1615282200000|2021-03-09 09:30:00|30822.7|30802.7|30816.3|30796.3|30824.8|30804.8|30805|30785|660
1615282500000|2021-03-09 09:35:00|30815.4|30795.4|30812.6|30792.6|30819.9|30799.9|30812.1|30792.1|548
1615282800000|2021-03-09 09:40:00|30812.5|30792.5|30802.4|30782.4|30815.7|30795.7|30799.1|30779.1|546
1615283100000|2021-03-09 09:45:00|30802.5|30782.5|30797.1|30777.1|30813.4|30793.4|30796.5|30776.5|694
1615283400000|2021-03-09 09:50:00|30797.2|30777.2|30787.7|30767.7|30798.5|30778.5|30786.1|30766.1|590
1615283700000|2021-03-09 09:55:00|30787.9|30767.9|30783.2|30763.2|30788.4|30768.4|30775.4|30755.4|608
1615284000000|2021-03-09 10:00:00|30782.7|30762.7|30782.5|30762.5|30792|30772|30773|30753|671
1615284300000|2021-03-09 10:05:00|30783.2|30763.2|30792.9|30772.9|30793.4|30773.4|30776.8|30756.8|570
1615284600000|2021-03-09 10:10:00|30791.9|30771.9|30793.7|30773.7|30795.1|30775.1|30782.8|30762.8|622
1615284900000|2021-03-09 10:15:00|30791.9|30771.9|30801.3|30781.3|30803.6|30783.6|30791.1|30771.1|639
1615285200000|2021-03-09 10:20:00|30801.6|30781.6|30806.2|30786.2|30807.2|30787.2|30796.8|30776.8|623
1615285500000|2021-03-09 10:25:00|30806|30786|30810.7|30790.7|30817.2|30797.2|30805.6|30785.6|619
1615285800000|2021-03-09 10:30:00|30810.8|30790.8|30805.6|30785.6|30815.7|30795.7|30803.9|30783.9|546
1615286100000|2021-03-09 10:35:00|30805.5|30785.5|30805.6|30785.6|30816.4|30796.4|30801.5|30781.5|599
1615286400000|2021-03-09 10:40:00|30806.2|30786.2|30817.7|30797.7|30817.7|30797.7|30803.8|30783.8|514
1615286700000|2021-03-09 10:45:00|30818|30798|30820.4|30800.4|30825.1|30805.1|30805.3|30785.3|616
1615287000000|2021-03-09 10:50:00|30820.5|30800.5|30802.4|30782.4|30821.9|30801.9|30799.5|30779.5|644
1615287300000|2021-03-09 10:55:00|30802.2|30782.2|30813.6|30793.6|30830|30803.9|30800.7|30776.1|653
1615287600000|2021-03-09 11:00:00|30813.4|30793.4|30804.9|30784.9|30816.5|30796.5|30802.8|30782.8|544
1615287900000|2021-03-09 11:05:00|30805.1|30785.1|30804.8|30784.8|30814.7|30794.7|30802.7|30782.7|568
1615288200000|2021-03-09 11:10:00|30804.7|30784.7|30790.8|30770.8|30813.5|30786.2|30784.5|30753.5|737
1615288500000|2021-03-09 11:15:00|30791.2|30771.2|30780.4|30760.4|30809.3|30777.4|30780.4|30756.5|634
1615288800000|2021-03-09 11:20:00|30783.1|30763.1|30771.5|30751.5|30797.3|30768.7|30770.9|30741.2|659
1615289100000|2021-03-09 11:25:00|30770.9|30750.9|30770.3|30750.3|30790|30757.7|30767|30732.5|627
1615289400000|2021-03-09 11:30:00|30769.5|30749.5|30788.3|30768.3|30797.8|30769.5|30765.6|30731|614
1615289700000|2021-03-09 11:35:00|30788.6|30768.6|30803.3|30783.3|30816.4|30783.8|30786.7|30766.4|525
1615290000000|2021-03-09 11:40:00|30802.9|30782.9|30813.3|30793.3|30819.7|30799.7|30802.2|30782.2|571
1615290300000|2021-03-09 11:45:00|30813.2|30793.2|30810.5|30790.5|30815.4|30795.4|30802.8|30782.8|703
1615290600000|2021-03-09 11:50:00|30809.8|30789.8|30814.5|30794.5|30814.8|30794.8|30806.5|30786.5|713
1615290900000|2021-03-09 11:55:00|30814.7|30794.7|30834.8|30814.8|30839.1|30817.5|30814.3|30788.8|753
1615291200000|2021-03-09 12:00:00|30834.5|30814.5|30847.4|30827.4|30864.1|30828.5|30833.7|30800.7|670
1615291500000|2021-03-09 12:05:00|30845.9|30825.9|30856|30836|30873.7|30845.7|30842.6|30817.4|690
1615291800000|2021-03-09 12:10:00|30856.3|30836.3|30854.3|30834.3|30874.7|30843|30849.6|30820.7|595
1615292100000|2021-03-09 12:15:00|30854.2|30834.2|30849.7|30829.7|30874|30842.6|30845.6|30816.9|707
1615292400000|2021-03-09 12:20:00|30848.1|30828.1|30845.5|30825.5|30873.5|30839|30845.5|30816.4|662
1615292700000|2021-03-09 12:25:00|30845.4|30825.4|30852.3|30832.3|30875.2|30841.1|30845.3|30819.4|626
1615293000000|2021-03-09 12:30:00|30852.4|30832.4|30868.8|30848.8|30885.1|30852.8|30846.3|30812.8|644
1615293300000|2021-03-09 12:35:00|30869|30849|30875|30855|30892|30856.4|30865.3|30835|659
1615293600000|2021-03-09 12:40:00|30875.7|30855.7|30875.3|30855.3|30896.3|30867.1|30868.8|30836.9|707
1615293900000|2021-03-09 12:45:00|30875.5|30855.5|30879.4|30859.4|30903.5|30866|30862.9|30830.6|642
1615294200000|2021-03-09 12:50:00|30878|30858|30865.1|30845.1|30893.6|30866.7|30860.7|30828.8|651
1615294500000|2021-03-09 12:55:00|30864.1|30844.1|30882.8|30862.8|30894|30864.6|30862.6|30833.9|676
1615294800000|2021-03-09 13:00:00|30882.3|30862.3|30878.1|30828.1|30892.2|30862.3|30843.9|30812.5|858
1615295100000|2021-03-09 13:05:00|30878.4|30828.4|30865.2|30815.2|30878.5|30834.9|30846.6|30810.3|721
1615295400000|2021-03-09 13:10:00|30864.6|30814.6|30852.4|30832.4|30869.8|30835.4|30848.5|30812.4|634
1615295700000|2021-03-09 13:15:00|30852.9|30832.9|30911.6|30891.6|30925|30895|30850.1|30827.1|718
1615296000000|2021-03-09 13:20:00|30912.1|30892.1|30898.9|30878.9|30927.5|30894.6|30895.5|30863.7|761
1615296300000|2021-03-09 13:25:00|30899|30879|30911.9|30891.9|30932.8|30899.1|30898.8|30864.9|794
1615296600000|2021-03-09 13:30:00|30912.1|30892.1|30895.6|30875.6|30918.3|30894.4|30875.2|30840|802
1615296900000|2021-03-09 13:35:00|30895.3|30875.3|30889.5|30869.5|30913.8|30878.4|30886|30851.6|769
1615297200000|2021-03-09 13:40:00|30890.5|30870.5|30889.7|30869.7|30909.3|30876.5|30883.4|30853.2|632
1615297500000|2021-03-09 13:45:00|30889.9|30869.9|30888.1|30868.1|30907.1|30872.3|30880.5|30845.7|799
1615297800000|2021-03-09 13:50:00|30888|30868|30879.4|30859.4|30905.4|30873.6|30878.7|30846.1|709
1615298100000|2021-03-09 13:55:00|30879.6|30859.6|30881.9|30861.9|30893.8|30862.3|30865.7|30830.2|718
1615298400000|2021-03-09 14:00:00|30881.5|30861.5|30874.3|30854.3|30903.1|30871.3|30868.3|30836.1|793
1615298700000|2021-03-09 14:05:00|30874.6|30854.6|30889.9|30869.9|30899.9|30870.9|30868.7|30834|698
1615299000000|2021-03-09 14:10:00|30889.4|30869.4|30871.4|30851.4|30903.5|30872.7|30869.6|30840.1|726
1615299300000|2021-03-09 14:15:00|30871.1|30851.1|30887|30867|30888|30868|30863.2|30828.4|615
1615299600000|2021-03-09 14:20:00|30886.5|30866.5|30861.2|30841.2|30894.7|30874.7|30860.6|30830.3|551
1615299900000|2021-03-09 14:25:00|30861.7|30841.7|30815.8|30795.8|30874.3|30841.7|30814.4|30781.9|662
1615300200000|2021-03-09 14:30:00|30816.5|30796.5|30817.4|30797.4|30837.8|30805.7|30812|30778.9|745
1615300500000|2021-03-09 14:35:00|30817.7|30797.7|30815.5|30795.5|30830.3|30802.3|30801.2|30767.6|695
1615300800000|2021-03-09 14:40:00|30815.3|30795.3|30848.2|30828.2|30863|30830.2|30814.9|30785.1|694
1615301100000|2021-03-09 14:45:00|30860.5|30810.5|30842.3|30822.3|30862.6|30829.4|30837.4|30803|734
1615301400000|2021-03-09 14:50:00|30843|30823|30826.1|30806.1|30858.5|30823|30822.1|30788.3|689
1615301700000|2021-03-09 14:55:00|30825.9|30805.9|30822|30802|30847.4|30812|30819.1|30784|706
1615302000000|2021-03-09 15:00:00|30821.9|30801.9|30811.6|30791.6|30837.1|30802.4|30805|30772.6|906
1615302300000|2021-03-09 15:05:00|30809.4|30789.4|30800.5|30780.5|30830.2|30795.2|30797.3|30766.5|911
1615302600000|2021-03-09 15:10:00|30800.4|30780.4|30803.2|30783.2|30822.9|30790.1|30796|30762.2|855
1615302900000|2021-03-09 15:15:00|30802.6|30782.6|30817|30797|30833.5|30798.9|30801.3|30774.1|793
1615303200000|2021-03-09 15:20:00|30817.2|30797.2|30837.5|30817.5|30839.1|30819.1|30811.4|30779.6|775
1615303500000|2021-03-09 15:25:00|30837.2|30817.2|30837.7|30817.7|30851.3|30820.6|30827.5|30794.9|731
1615303800000|2021-03-09 15:30:00|30838.8|30818.8|30843.6|30823.6|30869.2|30837|30835.9|30803.7|863
1615304100000|2021-03-09 15:35:00|30843.2|30823.2|30850.1|30830.1|30855.7|30834.4|30836.6|30805.7|743
1615304400000|2021-03-09 15:40:00|30850.3|30830.3|30853.7|30833.7|30868.8|30837.8|30845|30817.7|757
1615304700000|2021-03-09 15:45:00|30853.9|30833.9|30874.4|30854.4|30891.7|30857|30851.8|30830.7|833
1615305000000|2021-03-09 15:50:00|30874.5|30854.5|30883.4|30863.4|30899|30866.7|30867.4|30835|902
1615305300000|2021-03-09 15:55:00|30886.3|30866.3|30871|30851|30904|30872|30865.2|30833.2|992
1615305600000|2021-03-09 16:00:00|30871.1|30851.1|30877.8|30857.8|30904.2|30869.5|30868.3|30842.9|834
1615305900000|2021-03-09 16:05:00|30877.7|30857.7|30872.6|30852.6|30896|30862.1|30867.6|30832|754
1615306200000|2021-03-09 16:10:00|30871.9|30851.9|30876|30856|30885.5|30856.8|30863.5|30832|720
1615306500000|2021-03-09 16:15:00|30875.6|30855.6|30887.7|30837.7|30894.8|30860.1|30863.5|30830.7|680
1615306800000|2021-03-09 16:20:00|30872.6|30852.6|30875|30855|30890.1|30858.2|30871.4|30835.8|560
1615307100000|2021-03-09 16:25:00|30875.3|30855.3|30877.5|30827.5|30879.2|30855.4|30847.2|30811.8|774
1615307400000|2021-03-09 16:30:00|30877.2|30827.2|30880.6|30830.6|30886.2|30844.1|30857.3|30821.4|759
1615307700000|2021-03-09 16:35:00|30881.5|30831.5|30872|30822|30881.5|30843.7|30852.5|30815.9|656
1615308000000|2021-03-09 16:40:00|30872.1|30822.1|30871.1|30821.1|30873.7|30839.3|30847.5|30809|578
1615308300000|2021-03-09 16:45:00|30871.5|30821.5|30883.2|30833.2|30884.7|30847.9|30859.9|30819.5|598
1615308600000|2021-03-09 16:50:00|30883.3|30833.3|30870.5|30820.5|30884.6|30846.7|30855|30818.8|631
1615308900000|2021-03-09 16:55:00|30871.6|30821.6|30882.6|30832.6|30883.4|30848.7|30853|30817.7|599
1615309200000|2021-03-09 17:00:00|30883.1|30833.1|30876.6|30826.6|30886.4|30851.9|30859.4|30821.6|580
1615309500000|2021-03-09 17:05:00|30876.5|30826.5|30874.1|30824.1|30881.9|30844.6|30864.6|30819.7|502
1615309800000|2021-03-09 17:10:00|30874.3|30824.3|30867.6|30817.6|30874.3|30824.3|30867.1|30817.1|524
1615310100000|2021-03-09 17:15:00|30867.3|30817.3|30875.8|30825.8|30876.2|30826.2|30861.6|30811.6|536
1615310400000|2021-03-09 17:20:00|30875.7|30825.7|30876|30826|30880.8|30830.8|30870.5|30820.5|610
1615310700000|2021-03-09 17:25:00|30876.3|30826.3|30877.7|30827.7|30884.2|30834.2|30872.5|30822.5|601
1615311000000|2021-03-09 17:30:00|30878|30828|30881|30831|30884.9|30848.9|30867.2|30825.4|514
1615311300000|2021-03-09 17:35:00|30882.2|30832.2|30883.7|30833.7|30886.6|30850.8|30866.8|30827|435
1615311600000|2021-03-09 17:40:00|30883.6|30833.6|30876.2|30826.2|30885|30845.9|30859.9|30824.5|450
1615311900000|2021-03-09 17:45:00|30876.3|30826.3|30874.6|30824.6|30881.2|30831.2|30870.1|30820.1|406
1615312200000|2021-03-09 17:50:00|30874.7|30824.7|30877.2|30827.2|30879.8|30844.9|30860.4|30820.9|467
1615312500000|2021-03-09 17:55:00|30877.6|30827.6|30879.2|30829.2|30883.3|30841.7|30861.7|30825.7|495
1615312800000|2021-03-09 18:00:00|30879.4|30829.4|30865.2|30815.2|30884.4|30846.7|30855.5|30805.5|733
1615313100000|2021-03-09 18:05:00|30865|30815|30871.5|30821.5|30878.3|30840.6|30845.4|30810.9|672
1615313400000|2021-03-09 18:10:00|30871.1|30821.1|30853.9|30803.9|30874.9|30837.8|30850.8|30801.8|785
1615313700000|2021-03-09 18:15:00|30853.8|30803.8|30855|30805|30866.1|30822.9|30827.7|30791.2|795
1615314000000|2021-03-09 18:20:00|30857.5|30807.5|30857.6|30807.6|30859.6|30809.6|30849.4|30799.4|741
1615314300000|2021-03-09 18:25:00|30857.8|30807.8|30861.1|30811.1|30864.5|30814.5|30856|30806|693
1615314600000|2021-03-09 18:30:00|30861|30811|30861|30811|30865.5|30815.5|30855.2|30805.2|610
1615314900000|2021-03-09 18:35:00|30860.7|30810.7|30851.2|30801.2|30863.4|30813.4|30847.5|30797.5|600
1615315200000|2021-03-09 18:40:00|30851.3|30801.3|30852.6|30802.6|30854.7|30804.7|30845.5|30795.5|566
1615315500000|2021-03-09 18:45:00|30851.3|30801.3|30851.9|30801.9|30858.4|30808.4|30847.5|30797.5|640
1615315800000|2021-03-09 18:50:00|30852.1|30802.1|30851|30801|30853.5|30803.5|30846.7|30796.7|575
1615316100000|2021-03-09 18:55:00|30850.9|30800.9|30827.5|30807.5|30856.1|30812|30827.5|30793.7|584
1615316400000|2021-03-09 19:00:00|30827.6|30807.6|30822.5|30802.5|30844.7|30810.4|30821.4|30787|480
1615316700000|2021-03-09 19:05:00|30822.4|30802.4|30818.7|30798.7|30835.4|30802.6|30815.2|30778.5|531
1615317000000|2021-03-09 19:10:00|30831.6|30781.6|30832.7|30782.7|30836.1|30801|30815.2|30780.4|440
1615317300000|2021-03-09 19:15:00|30819|30799|30819.4|30799.4|30837.3|30803.5|30817|30781.6|543
1615317600000|2021-03-09 19:20:00|30834.4|30784.4|30819.3|30799.3|30838.1|30803.7|30816|30781|399
1615317900000|2021-03-09 19:25:00|30819.7|30799.7|30823|30803|30840.7|30805.9|30818.6|30784.4|426
1615318200000|2021-03-09 19:30:00|30823.2|30803.2|30832|30782|30838.9|30804.1|30817.9|30782|449
1615318500000|2021-03-09 19:35:00|30818.3|30798.3|30827.8|30777.8|30835.4|30800.3|30809.7|30775.2|539
1615318800000|2021-03-09 19:40:00|30829.1|30779.1|30825|30775|30831.1|30781.1|30823.1|30773.1|421
1615319100000|2021-03-09 19:45:00|30819.8|30769.8|30818.7|30768.7|30830.5|30780.5|30818.7|30768.7|465
1615319400000|2021-03-09 19:50:00|30818.8|30768.8|30817|30767|30822.6|30772.6|30815.2|30765.2|408
1615319700000|2021-03-09 19:55:00|30817.1|30767.1|30827.6|30777.6|30827.9|30777.9|30814|30764|501
1615320000000|2021-03-09 20:00:00|30827.3|30777.3|30818.8|30768.8|30827.5|30777.5|30796.7|30763.2|539
1615320300000|2021-03-09 20:05:00|30819|30769|30818.5|30768.5|30819.4|30769.4|30814.2|30764.2|446
1615320600000|2021-03-09 20:10:00|30818.6|30768.6|30817.9|30767.9|30820.3|30770.3|30815.9|30765.9|407
1615320900000|2021-03-09 20:15:00|30818.4|30768.4|30821|30771|30821.8|30771.8|30814.9|30764.9|419
1615321200000|2021-03-09 20:20:00|30820.8|30770.8|30821.1|30771.1|30825.3|30775.3|30817.9|30767.9|388
1615321500000|2021-03-09 20:25:00|30821.3|30771.3|30819.2|30769.2|30823|30773|30818.5|30768.5|305
1615321800000|2021-03-09 20:30:00|30818.8|30768.8|30821.4|30771.4|30827.7|30777.7|30815.4|30765.4|462
1615322100000|2021-03-09 20:35:00|30822.9|30772.9|30822|30772|30827.9|30777.9|30819|30769|453
1615322400000|2021-03-09 20:40:00|30821.7|30771.7|30818|30768|30823.6|30773.6|30816.4|30766.4|487
1615322700000|2021-03-09 20:45:00|30818.3|30768.3|30816.6|30766.6|30820.3|30770.3|30810.1|30760.1|426
1615323000000|2021-03-09 20:50:00|30816.4|30766.4|30828.3|30778.3|30832.3|30782.3|30816.4|30766.4|496
1615323300000|2021-03-09 20:55:00|30830.2|30780.2|30839.3|30789.3|30844.8|30794.8|30819.6|30769.6|716
1615323600000|2021-03-09 21:00:00|30838|30788|30838|30788|30845.9|30795.9|30827.3|30777.3|498
1615323900000|2021-03-09 21:05:00|30837.7|30787.7|30832.4|30782.4|30839.4|30789.4|30829.2|30779.2|336
1615324200000|2021-03-09 21:10:00|30832.1|30782.1|30831.5|30781.5|30837.8|30787.8|30829.5|30779.5|288
1615324500000|2021-03-09 21:15:00|30830.3|30780.3|30828.6|30778.6|30833|30783|30825.1|30775.1|241
1615324800000|2021-03-09 21:20:00|30828.9|30778.9|30836.6|30786.6|30837.8|30787.8|30824.6|30774.6|261
1615325100000|2021-03-09 21:25:00|30836.9|30786.9|30835|30785|30837.1|30787.1|30831|30781|252
1615325400000|2021-03-09 21:30:00|30835.1|30785.1|30835.5|30785.5|30837.5|30787.5|30825.8|30775.8|271
1615325700000|2021-03-09 21:35:00|30835.2|30785.2|30834.2|30784.2|30837.4|30787.4|30828.6|30778.6|177
1615326000000|2021-03-09 21:40:00|30834.4|30784.4|30833.2|30783.2|30841.6|30791.6|30830|30780|197
1615326300000|2021-03-09 21:45:00|30834|30784|30834.7|30784.7|30839.3|30789.3|30827|30777|248
1615326600000|2021-03-09 21:50:00|30833|30782.9|30831.9|30781.9|30837.2|30787.2|30826.8|30776.8|264
1615326900000|2021-03-09 21:55:00|30834.3|30784.3|30833.8|30780.5|30848.2|30788.9|30826.2|30769.8|392
1615327200000|2021-03-09 22:00:00|30829.4|30776|30839.8|30768|30844.3|30784.3|30829.4|30754.3|74
1615327500000|2021-03-09 22:05:00|30838.8|30784|30838.5|30752.7|30856.9|30784|30828|30722|195
1615327800000|2021-03-09 22:10:00|30839|30753.1|30837.1|30754.5|30841.8|30777.5|30826|30737|187
1615328100000|2021-03-09 22:15:00|30847.4|30752.4|30849.5|30775.9|30857.2|30780.1|30834.2|30738.7|233
1615328400000|2021-03-09 22:20:00|30852.7|30772.7|30849.5|30758.8|30867.7|30787|30836|30747.5|160
1615328700000|2021-03-09 22:25:00|30846|30762.6|30836|30777.5|30862.5|30786.5|30835|30751.3|130
1615329000000|2021-03-09 22:30:00|30842|30774|30844.8|30766.3|30861.4|30786|30835|30750|202
1615329300000|2021-03-09 22:35:00|30845.1|30766.9|30837.2|30767.5|30861|30781.4|30833.6|30746.3|168
1615329600000|2021-03-09 22:40:00|30837.3|30767|30831.1|30755.5|30846.8|30775.2|30823|30743.1|252
1615329900000|2021-03-09 22:45:00|30829.6|30752.3|30823.9|30762.3|30832|30774|30821|30746.5|203
1615330200000|2021-03-09 22:50:00|30824.3|30760.7|30826.1|30752.3|30835.3|30771|30821|30739.8|194
1615330500000|2021-03-09 22:55:00|30828.1|30754.1|30828.8|30756.9|30837.5|30771.4|30823.4|30743.3|229
1615330800000|2021-03-09 23:00:00|30831.7|30755.3|30832|30779|30869.1|30784.9|30824.8|30751|427
1615331100000|2021-03-09 23:05:00|30831.8|30778.5|30835.3|30784.7|30835.3|30784.8|30829|30775.1|339
1615331400000|2021-03-09 23:10:00|30830.5|30778|30836.2|30786.2|30839|30786.5|30830|30775.8|319
1615331700000|2021-03-09 23:15:00|30832.3|30782.3|30834.6|30784.6|30841.9|30791.6|30832.3|30782.3|279
1615332000000|2021-03-09 23:20:00|30834.3|30784.3|30840.3|30789.7|30843.6|30793.6|30834.1|30783|291
1615332300000|2021-03-09 23:25:00|30840.8|30790.1|30841.2|30788.2|30844.2|30793.1|30836.4|30783|248
1615332600000|2021-03-09 23:30:00|30841|30787.9|30842.8|30792.8|30847.7|30797.7|30839.1|30787.3|329
1615332900000|2021-03-09 23:35:00|30843.8|30793.8|30840.5|30790.5|30844.6|30793.8|30840.3|30789|315
1615333200000|2021-03-09 23:40:00|30840.9|30790.9|30840.7|30790.7|30848|30798|30839.3|30789.2|300
1615333500000|2021-03-09 23:45:00|30843.4|30791.4|30837.1|30786.9|30844.2|30793.7|30835.6|30784.7|268
1615333800000|2021-03-09 23:50:00|30837.7|30787.7|30843.8|30793.8|30850.3|30799|30836.2|30785.5|248
1615334100000|2021-03-09 23:55:00|30844.4|30794.4|30843|30792.6|30848.8|30798.8|30840.4|30788.6|256
1615334400000|2021-03-10 00:00:00|30845.3|30792.8|30856.1|30806.1|30859.4|30809.4|30842.3|30791|437
1615334700000|2021-03-10 00:05:00|30855.5|30805.5|30854.5|30804|30857.5|30807.5|30851.9|30801|350
1615335000000|2021-03-10 00:10:00|30856.2|30807|30853.9|30803.9|30860.8|30810.8|30853.1|30803.1|361
1615335300000|2021-03-10 00:15:00|30854.1|30804.1|30857.7|30807.7|30865.2|30815.2|30854.1|30804.1|359
1615335600000|2021-03-10 00:20:00|30857.9|30807.9|30866.9|30816.9|30869.3|30819.3|30856.8|30806.8|333
1615335900000|2021-03-10 00:25:00|30863.6|30813.6|30866.2|30816.2|30869.2|30819.2|30855.2|30803.3|349
1615336200000|2021-03-10 00:30:00|30866.1|30816.1|30863.2|30813.2|30867.4|30817.4|30858.4|30808.4|319
1615336500000|2021-03-10 00:35:00|30863.7|30813.7|30862|30812|30864.6|30814.6|30855.8|30805.8|275
1615336800000|2021-03-10 00:40:00|30862.3|30812.3|30864.7|30814.7|30865.2|30815.2|30857|30807|301
1615337100000|2021-03-10 00:45:00|30861.9|30811.9|30865.4|30815.4|30870.3|30820.3|30861.5|30811.5|348
1615337400000|2021-03-10 00:50:00|30865.3|30815.3|30852.6|30802.6|30869.7|30819.7|30848.6|30798.6|462
1615337700000|2021-03-10 00:55:00|30852.5|30802.5|30854.8|30804.8|30857.5|30807.5|30848.2|30798.2|342
1615338000000|2021-03-10 01:00:00|30854.5|30804.5|30850.4|30800.4|30856.5|30806.5|30845.1|30795.1|390
1615338300000|2021-03-10 01:05:00|30850.7|30800.7|30850|30800|30852.3|30802.3|30838.9|30788.9|331
1615338600000|2021-03-10 01:10:00|30849.4|30799.4|30846.8|30796.8|30851.6|30801.6|30845.6|30795.6|286
1615338900000|2021-03-10 01:15:00|30847.5|30797.5|30855.8|30805.8|30856.1|30806.1|30843.3|30793.3|307
1615339200000|2021-03-10 01:20:00|30855.5|30805.5|30857|30807|30857.2|30807.2|30845|30795|290
1615339500000|2021-03-10 01:25:00|30857.2|30807.2|30849.7|30799.7|30858.1|30808.1|30843.9|30793.9|232
1615339800000|2021-03-10 01:30:00|30849.6|30799.6|30867.8|30817.8|30870.6|30820.6|30844.2|30794.2|396
1615340100000|2021-03-10 01:35:00|30867.1|30817.1|30870.8|30820.8|30876.1|30826.1|30865.1|30815.1|446
1615340400000|2021-03-10 01:40:00|30871.3|30821.3|30876.2|30826.2|30880|30830|30868.9|30818.9|449
1615340700000|2021-03-10 01:45:00|30876|30826|30872.4|30822.4|30877.1|30827.1|30870.2|30820.2|375
1615341000000|2021-03-10 01:50:00|30872.2|30822.2|30874.9|30824.9|30875.9|30825.9|30866.4|30816.4|288
1615341300000|2021-03-10 01:55:00|30874.8|30824.8|30875.3|30825.3|30878.2|30828.2|30870.3|30820.3|307
1615341600000|2021-03-10 02:00:00|30875.9|30825.9|30887.6|30837.6|30887.6|30837.6|30871.3|30821.3|455
1615341900000|2021-03-10 02:05:00|30887.9|30837.9|30894.3|30844.3|30900.5|30850.5|30880.7|30830.7|503
1615342200000|2021-03-10 02:10:00|30893.8|30843.8|30893.9|30843.9|30897.1|30847.1|30885.6|30835.6|525
1615342500000|2021-03-10 02:15:00|30894.7|30844.7|30889.9|30839.9|30897.2|30847.2|30885.7|30835.7|397
1615342800000|2021-03-10 02:20:00|30890|30840|30887.5|30837.5|30893.1|30843.1|30884.1|30834.1|360
1615343100000|2021-03-10 02:25:00|30886.9|30836.9|30889.2|30839.2|30889.6|30839.6|30880.6|30830.6|312
1615343400000|2021-03-10 02:30:00|30888.4|30838.4|30886.3|30836.3|30895.2|30845.2|30884.9|30834.9|409
1615343700000|2021-03-10 02:35:00|30886.2|30836.2|30889|30839|30891.9|30841.9|30879.8|30829.8|405
1615344000000|2021-03-10 02:40:00|30890.2|30840.2|30885|30835|30894.3|30844.3|30885|30835|408
1615344300000|2021-03-10 02:45:00|30886|30836|30882.9|30832.9|30892.3|30842.3|30880.7|30830.7|375
1615344600000|2021-03-10 02:50:00|30883.7|30833.7|30885.5|30835.5|30893.1|30843.1|30880.4|30830.4|408
1615344900000|2021-03-10 02:55:00|30885.9|30835.9|30887.8|30837.8|30890.5|30840.5|30881.5|30831.5|382
1615345200000|2021-03-10 03:00:00|30887.5|30837.5|30890.3|30840.3|30893.2|30843.2|30886.5|30836.5|399
1615345500000|2021-03-10 03:05:00|30890.7|30840.7|30889.6|30839.6|30892|30842|30886.1|30836.1|413
1615345800000|2021-03-10 03:10:00|30889.8|30839.8|30883.8|30833.8|30894.4|30844.4|30882.6|30832.6|399
1615346100000|2021-03-10 03:15:00|30884|30834|30883.5|30833.5|30889.9|30839.9|30881.6|30831.6|413
1615346400000|2021-03-10 03:20:00|30883.7|30833.7|30884.7|30834.7|30888.6|30838.6|30881.5|30831.5|371
1615346700000|2021-03-10 03:25:00|30884.9|30834.9|30891|30841|30895.3|30845.3|30884|30834|399
1615347000000|2021-03-10 03:30:00|30891.1|30841.1|30887.5|30837.5|30892.6|30842.6|30884.6|30834.6|401
1615347300000|2021-03-10 03:35:00|30887.9|30837.9|30886.8|30836.8|30892.2|30842.2|30884.7|30834.7|339
1615347600000|2021-03-10 03:40:00|30887.4|30837.4|30890|30840|30891.5|30841.5|30884|30834|342
1615347900000|2021-03-10 03:45:00|30890.2|30840.2|30893.4|30843.4|30894.6|30844.6|30888.2|30838.2|351
1615348200000|2021-03-10 03:50:00|30893.5|30843.5|30891.8|30841.8|30895.5|30845.5|30889.1|30839.1|318
1615348500000|2021-03-10 03:55:00|30892.2|30842.2|30892.8|30842.8|30893.9|30843.9|30887.4|30837.4|262
1615348800000|2021-03-10 04:00:00|30890.4|30840.4|30890.1|30840.1|30892.2|30842.2|30886.4|30836.4|342
1615349100000|2021-03-10 04:05:00|30890.2|30840.2|30890.4|30840.4|30892.2|30842.2|30884.5|30834.5|328
1615349400000|2021-03-10 04:10:00|30890.8|30840.8|30890.9|30840.9|30892|30842|30885|30835|283
1615349700000|2021-03-10 04:15:00|30890.6|30840.6|30888.3|30838.3|30891.1|30841.1|30884.4|30834.4|283
1615350000000|2021-03-10 04:20:00|30888.5|30838.5|30888|30838|30894.1|30844.1|30886.4|30836.4|263
1615350300000|2021-03-10 04:25:00|30888.4|30838.4|30893.1|30843.1|30893.3|30843.3|30887.1|30837.1|253
1615350600000|2021-03-10 04:30:00|30892.9|30842.9|30891|30841|30893.5|30843.5|30886.9|30836.9|255
1615350900000|2021-03-10 04:35:00|30891.7|30841.7|30891.5|30841.5|30899.6|30849.6|30890.4|30840.4|403
1615351200000|2021-03-10 04:40:00|30891.9|30841.9|30890.9|30840.9|30897.7|30847.7|30889.4|30839.4|366
1615351500000|2021-03-10 04:45:00|30890.5|30840.5|30889.5|30839.5|30895.1|30845.1|30886.7|30836.7|312
1615351800000|2021-03-10 04:50:00|30890.7|30840.7|30892|30842|30895.7|30845.7|30886.5|30836.5|257
1615352100000|2021-03-10 04:55:00|30892.7|30842.7|30887.7|30837.7|30894.7|30844.7|30887.4|30837.4|270
1615352400000|2021-03-10 05:00:00|30888.2|30838.2|30895.7|30845.7|30898.3|30848.3|30887.3|30837.3|364
1615352700000|2021-03-10 05:05:00|30896.2|30846.2|30896.5|30846.5|30901|30851|30894.2|30844.2|349
1615353000000|2021-03-10 05:10:00|30896.1|30846.1|30902.6|30852.6|30911.5|30861.5|30895.6|30845.6|423
1615353300000|2021-03-10 05:15:00|30902.4|30852.4|30905.1|30855.1|30907.4|30857.4|30898.2|30848.2|338
1615353600000|2021-03-10 05:20:00|30903.8|30853.8|30903.7|30853.7|30908.1|30858.1|30897.3|30847.3|346
1615353900000|2021-03-10 05:25:00|30903.9|30853.9|30901.7|30851.7|30904.1|30854.1|30894.6|30844.6|435
1615354200000|2021-03-10 05:30:00|30901.9|30851.9|30897.7|30847.7|30902.5|30852.5|30895.2|30845.2|459
1615354500000|2021-03-10 05:35:00|30898.1|30848.1|30897.1|30847.1|30902.7|30852.7|30893.8|30843.8|427
1615354800000|2021-03-10 05:40:00|30896.9|30846.9|30910.1|30860.1|30910.2|30860.2|30895|30845|421
1615355100000|2021-03-10 05:45:00|30909.9|30859.9|30917.3|30867.3|30918.5|30868.5|30905.7|30855.7|557
1615355400000|2021-03-10 05:50:00|30919.1|30869.1|30913.4|30863.4|30922|30872|30908.2|30858.2|566
1615355700000|2021-03-10 05:55:00|30913.1|30863.1|30906.2|30856.2|30917.2|30867.2|30902|30852|478
1615356000000|2021-03-10 06:00:00|30906.3|30856.3|30917.5|30867.5|30918.8|30868.8|30901.7|30851.7|378
1615356300000|2021-03-10 06:05:00|30917.4|30867.4|30918.8|30868.8|30923.6|30873.6|30912.3|30862.3|389
1615356600000|2021-03-10 06:10:00|30918.6|30868.6|30920|30870|30924.5|30874.5|30916.5|30866.5|460
1615356900000|2021-03-10 06:15:00|30920.4|30870.4|30920.2|30870.2|30923.8|30873.8|30917.3|30867.3|361
1615357200000|2021-03-10 06:20:00|30920.3|30870.3|30923.2|30873.2|30927.1|30877.1|30917.9|30867.9|367
1615357500000|2021-03-10 06:25:00|30923.8|30873.8|30925.5|30875.5|30932.5|30894.1|30912.7|30867.7|516
1615357800000|2021-03-10 06:30:00|30925.4|30875.4|30910.9|30890.9|30931.7|30896.3|30910.1|30875.4|383
1615358100000|2021-03-10 06:35:00|30911.7|30891.7|30910.5|30860.5|30927.6|30895.2|30906.5|30856.5|448
1615358400000|2021-03-10 06:40:00|30909.7|30859.7|30905.4|30855.4|30912|30862|30904.4|30854.4|489
1615358700000|2021-03-10 06:45:00|30904.2|30854.2|30913.4|30863.4|30913.9|30863.9|30902.9|30852.9|499
1615359000000|2021-03-10 06:50:00|30913.9|30863.9|30898.6|30848.6|30914.2|30864.2|30894.9|30844.9|508
1615359300000|2021-03-10 06:55:00|30898.8|30848.8|30896.5|30846.5|30908.5|30858.5|30892.3|30842.3|475
1615359600000|2021-03-10 07:00:00|30899.9|30849.9|30892.1|30842.1|30912.1|30865.6|30862.9|30828.2|680
1615359900000|2021-03-10 07:05:00|30892.4|30842.4|30889.6|30839.6|30896.9|30855.7|30871.1|30834.6|519
1615360200000|2021-03-10 07:10:00|30889.7|30839.7|30896.5|30846.5|30900.8|30850.8|30867.6|30832.7|521
1615360500000|2021-03-10 07:15:00|30896.6|30846.6|30890.9|30840.9|30899.5|30849.5|30889.5|30839.5|459
1615360800000|2021-03-10 07:20:00|30890.8|30840.8|30887.2|30837.2|30894.9|30859.2|30877.4|30834.7|511
1615361100000|2021-03-10 07:25:00|30886|30836|30877.7|30827.7|30891.8|30854.8|30865.6|30826.1|468
1615361400000|2021-03-10 07:30:00|30874.4|30824.4|30860.1|30840.1|30876.9|30843.8|30855.2|30824.4|472
1615361700000|2021-03-10 07:35:00|30860.4|30840.4|30863|30843|30866.5|30846.5|30858.9|30838.9|449
1615362000000|2021-03-10 07:40:00|30862.5|30842.5|30864.4|30844.4|30875.9|30855.9|30862.2|30842.2|592
1615362300000|2021-03-10 07:45:00|30865.1|30845.1|30854.4|30834.4|30866|30846|30851.2|30831.2|641
1615362600000|2021-03-10 07:50:00|30854.2|30834.2|30856.5|30836.5|30859.3|30839.3|30848.9|30828.9|547
1615362900000|2021-03-10 07:55:00|30856.9|30836.9|30855.3|30835.3|30859.3|30839.3|30849.2|30829.2|547
1615363200000|2021-03-10 08:00:00|30855|30835|30870.2|30850.2|30871.8|30851.8|30854.3|30821.3|707
1615363500000|2021-03-10 08:05:00|30870|30850|30877.4|30857.4|30898.7|30864.5|30867.8|30829.8|669
1615363800000|2021-03-10 08:10:00|30877.9|30857.9|30876.4|30856.4|30891.5|30857.9|30866.4|30834.8|755
1615364100000|2021-03-10 08:15:00|30876.5|30856.5|30887.4|30867.4|30899.4|30869.2|30873.5|30848.6|590
1615364400000|2021-03-10 08:20:00|30887.7|30867.7|30897.7|30877.7|30921.2|30890.3|30885.5|30865.5|605
1615364700000|2021-03-10 08:25:00|30897.2|30877.2|30913.4|30893.4|30923.9|30895.6|30897.2|30873.6|672
1615365000000|2021-03-10 08:30:00|30913.7|30893.7|30898.1|30878.1|30914.5|30894.5|30893.6|30873.6|681
1615365300000|2021-03-10 08:35:00|30898.2|30878.2|30887.5|30867.5|30918|30885.1|30886.3|30866.3|711
1615365600000|2021-03-10 08:40:00|30888.2|30868.2|30888.3|30868.3|30893.7|30873.7|30882.3|30862.3|603
1615365900000|2021-03-10 08:45:00|30888.1|30868.1|30894.2|30874.2|30910.7|30880.2|30882.4|30859.8|580
1615366200000|2021-03-10 08:50:00|30892.9|30872.9|30875|30855|30899.8|30879.8|30872.9|30852.9|667
1615366500000|2021-03-10 08:55:00|30875.6|30855.6|30861.8|30841.8|30878.6|30858.6|30856|30822.1|618
1615366800000|2021-03-10 09:00:00|30862.6|30842.6|30861.2|30841.2|30865.3|30845.3|30847.8|30827.8|697
1615367100000|2021-03-10 09:05:00|30861.9|30841.9|30848.4|30828.4|30871.3|30842.1|30847|30812.5|653
1615367400000|2021-03-10 09:10:00|30848.6|30828.6|30844|30824|30862.9|30830.8|30838|30808.9|633
1615367700000|2021-03-10 09:15:00|30844.1|30824.1|30848.4|30828.4|30853.9|30833.9|30841.6|30821.6|583
1615368000000|2021-03-10 09:20:00|30848.9|30828.9|30856.1|30836.1|30863.8|30838.6|30842.8|30813.8|650
1615368300000|2021-03-10 09:25:00|30856.9|30836.9|30852.5|30832.5|30862.3|30842.3|30847.7|30827.7|547
1615368600000|2021-03-10 09:30:00|30852.4|30832.4|30856.4|30836.4|30862.7|30842.7|30849.9|30829.9|482
1615368900000|2021-03-10 09:35:00|30856.5|30836.5|30847.9|30827.9|30861|30841|30846.4|30826.4|559
1615369200000|2021-03-10 09:40:00|30848.2|30828.2|30849|30829|30869.2|30837.1|30840|30815.5|537
1615369500000|2021-03-10 09:45:00|30849.3|30829.3|30850.4|30830.4|30857.1|30837.1|30845.6|30825.6|508
1615369800000|2021-03-10 09:50:00|30852|30832|30849.3|30829.3|30855.3|30835.3|30845.5|30825.5|501
1615370100000|2021-03-10 09:55:00|30849.2|30829.2|30838.7|30818.7|30853.3|30833.3|30838.2|30818.2|490
1615370400000|2021-03-10 10:00:00|30838.6|30818.6|30835.8|30815.8|30841.2|30821.2|30823.5|30803.5|609
1615370700000|2021-03-10 10:05:00|30835.9|30815.9|30849.1|30829.1|30849.6|30829.6|30835.9|30815.9|635
1615371000000|2021-03-10 10:10:00|30848.3|30828.3|30850.7|30830.7|30852.3|30832.3|30845.6|30825.6|522
1615371300000|2021-03-10 10:15:00|30850.8|30830.8|30861.2|30841.2|30864.5|30844.5|30850.5|30830.5|554
1615371600000|2021-03-10 10:20:00|30861.1|30841.1|30855.7|30835.7|30863.8|30843.8|30853|30833|495
1615371900000|2021-03-10 10:25:00|30855.6|30835.6|30862|30842|30863.7|30843.7|30853.1|30833.1|513
1615372200000|2021-03-10 10:30:00|30862.8|30842.8|30873.8|30853.8|30881.3|30861.3|30862.7|30842.7|562
1615372500000|2021-03-10 10:35:00|30873.4|30853.4|30874.3|30854.3|30878.5|30858.5|30869|30849|491
1615372800000|2021-03-10 10:40:00|30875.2|30855.2|30878.1|30858.1|30883.2|30863.2|30870.5|30850.5|543
1615373100000|2021-03-10 10:45:00|30878.4|30858.4|30876|30856|30880.1|30860.1|30872.2|30852.2|515
1615373400000|2021-03-10 10:50:00|30875.4|30855.4|30877.5|30857.5|30881.6|30861.6|30874.6|30854.6|561
1615373700000|2021-03-10 10:55:00|30877.6|30857.6|30878.6|30858.6|30881.6|30861.6|30874.5|30854.5|481
1615374000000|2021-03-10 11:00:00|30878.7|30858.7|30879.2|30859.2|30882.7|30862.7|30868.9|30848.9|544
1615374300000|2021-03-10 11:05:00|30878.8|30858.8|30882.9|30862.9|30890.8|30870.8|30878.1|30858.1|482
1615374600000|2021-03-10 11:10:00|30882.8|30862.8|30881.3|30861.3|30891.4|30871.4|30879.7|30859.7|486
1615374900000|2021-03-10 11:15:00|30880.7|30860.7|30888.4|30868.4|30889.3|30869.3|30876.4|30856.4|442
1615375200000|2021-03-10 11:20:00|30888.3|30868.3|30875.1|30855.1|30897.5|30871.9|30867.7|30842.6|567
1615375500000|2021-03-10 11:25:00|30875.3|30855.3|30891.5|30871.5|30907.6|30875.4|30875.2|30855.2|592
1615375800000|2021-03-10 11:30:00|30891.2|30871.2|30886.9|30866.9|30892|30872|30882.3|30862.3|461
1615376100000|2021-03-10 11:35:00|30886.7|30866.7|30901.5|30881.5|30903|30883|30886.1|30866.1|511
1615376400000|2021-03-10 11:40:00|30902.1|30882.1|30903.5|30883.5|30905.4|30885.4|30898.1|30878.1|548
1615376700000|2021-03-10 11:45:00|30903|30883|30899.6|30879.6|30907.7|30887.7|30898|30878|529
1615377000000|2021-03-10 11:50:00|30899.5|30879.5|30899.1|30879.1|30900.4|30880.4|30888.1|30868.1|527
1615377300000|2021-03-10 11:55:00|30898.7|30878.7|30895.7|30875.7|30900.8|30880.8|30894.5|30874.5|627
1615377600000|2021-03-10 12:00:00|30895.6|30875.6|30910|30890|30920.2|30900.2|30895.6|30875.6|607
1615377900000|2021-03-10 12:05:00|30909.9|30889.9|30902.1|30882.1|30909.9|30889.9|30896.5|30876.5|511
1615378200000|2021-03-10 12:10:00|30902.2|30882.2|30899.1|30879.1|30903.9|30883.9|30893.9|30873.9|515
1615378500000|2021-03-10 12:15:00|30899.2|30879.2|30882.5|30862.5|30900.8|30880.8|30875.1|30855.1|616
1615378800000|2021-03-10 12:20:00|30881.9|30861.9|30901.1|30881.1|30909.1|30889.1|30879.4|30859.4|617
1615379100000|2021-03-10 12:25:00|30901|30881|30891.9|30871.9|30903.8|30883.8|30888.8|30868.8|526
1615379400000|2021-03-10 12:30:00|30891.7|30871.7|30886|30866|30894|30874|30883.7|30863.7|641
1615379700000|2021-03-10 12:35:00|30885.9|30865.9|30903.5|30883.5|30912.4|30888|30884.6|30862.4|601
1615380000000|2021-03-10 12:40:00|30903.8|30883.8|30906.7|30886.7|30920.2|30900.2|30900.3|30880.3|555
1615380300000|2021-03-10 12:45:00|30906.8|30886.8|30906.3|30886.3|30908.9|30888.9|30896.9|30876.9|464
1615380600000|2021-03-10 12:50:00|30905.7|30885.7|30897.7|30877.7|30912|30892|30895.2|30875.2|530
1615380900000|2021-03-10 12:55:00|30897.6|30877.6|30919.5|30899.5|30932.6|30912.6|30896.8|30876.8|954
1615381200000|2021-03-10 13:00:00|30920|30900|30919.9|30899.9|30928.2|30908.2|30908|30888|847
1615381500000|2021-03-10 13:05:00|30920.2|30900.2|30899.1|30879.1|30923.9|30903.9|30890|30866.3|944
1615381800000|2021-03-10 13:10:00|30898.4|30878.4|30910.5|30890.5|30914.2|30894.2|30892.4|30872.4|875
1615382100000|2021-03-10 13:15:00|30909.9|30889.9|30912|30892|30918.3|30898.3|30903.1|30883.1|771
1615382400000|2021-03-10 13:20:00|30912.1|30892.1|30903|30883|30922.3|30902.3|30892.1|30872.1|880
1615382700000|2021-03-10 13:25:00|30903.1|30883.1|30941|30891|30943.5|30907|30901.7|30881.7|655
1615383000000|2021-03-10 13:30:00|30941.3|30891.3|30811.5|30791.5|30941.4|30891.4|30807.4|30771|1050
1615383300000|2021-03-10 13:35:00|30813.4|30793.4|30835.4|30815.4|30854.8|30821.5|30804.6|30776.3|1040
1615383600000|2021-03-10 13:40:00|30836.2|30816.2|30845.4|30825.4|30879.5|30849.7|30825.6|30794.4|967
1615383900000|2021-03-10 13:45:00|30847.5|30827.5|30842.8|30822.8|30862.6|30834.3|30832.2|30797.1|881
1615384200000|2021-03-10 13:50:00|30842.5|30822.5|30835.3|30815.3|30848|30828|30822.6|30802.6|908
1615384500000|2021-03-10 13:55:00|30835.2|30815.2|30812.1|30792.1|30842.5|30822.5|30802.7|30782.7|876
1615384800000|2021-03-10 14:00:00|30812.2|30792.2|30799.8|30779.8|30824.4|30804.4|30799.5|30779.5|937
1615385100000|2021-03-10 14:05:00|30800.2|30780.2|30799.4|30779.4|30820.1|30800.1|30792.7|30772.7|921
1615385400000|2021-03-10 14:10:00|30798.9|30778.9|30775.4|30755.4|30808.5|30788.5|30774.5|30754.5|891
1615385700000|2021-03-10 14:15:00|30774.6|30754.6|30774.3|30754.3|30788.2|30768.2|30769|30749|764
1615386000000|2021-03-10 14:20:00|30774|30754|30794.5|30774.5|30797.3|30777.3|30762.2|30742.2|712
1615386300000|2021-03-10 14:25:00|30794.7|30774.7|30770.2|30750.2|30806.2|30776.6|30770.1|30750.1|540
1615386600000|2021-03-10 14:30:00|30770|30750|30787.1|30767.1|30790|30770|30769.3|30749.3|723
1615386900000|2021-03-10 14:35:00|30786.5|30766.5|30788|30768|30803.2|30774|30783.7|30751.5|697
1615387200000|2021-03-10 14:40:00|30788.7|30768.7|30773|30753|30789.4|30769.4|30766.3|30746.3|691
1615387500000|2021-03-10 14:45:00|30773.5|30753.5|30781.7|30761.7|30794.1|30763.3|30766.2|30738.7|810
1615387800000|2021-03-10 14:50:00|30782.1|30762.1|30788|30768|30810|30780.3|30770.9|30746.8|901
1615388100000|2021-03-10 14:55:00|30787|30767|30799.7|30779.7|30804.3|30784.3|30780.1|30760.1|825
1615388400000|2021-03-10 15:00:00|30800.2|30780.2|30806|30786|30827.6|30796.5|30798.1|30763.6|930
1615388700000|2021-03-10 15:05:00|30806.9|30786.9|30813|30793|30813.6|30793.6|30793.4|30773.4|868
1615389000000|2021-03-10 15:10:00|30812.8|30792.8|30846.4|30826.4|30854.9|30827.9|30810.3|30790.3|899
1615389300000|2021-03-10 15:15:00|30848.1|30828.1|30841.7|30821.7|30858.2|30829.7|30836.6|30807.2|896
1615389600000|2021-03-10 15:20:00|30841.1|30821.1|30844.3|30824.3|30850.8|30830.8|30835.2|30815.2|823
1615389900000|2021-03-10 15:25:00|30844.2|30824.2|30881.7|30861.7|30881.7|30861.7|30841.8|30821.8|882
1615390200000|2021-03-10 15:30:00|30882|30862|30881.3|30861.3|30892.9|30872.9|30870.6|30850.6|933
1615390500000|2021-03-10 15:35:00|30881|30861|30895.8|30875.8|30897.3|30877.3|30879.6|30859.6|889
1615390800000|2021-03-10 15:40:00|30895.4|30875.4|30897.3|30877.3|30904.2|30884.2|30886.6|30866.6|839
1615391100000|2021-03-10 15:45:00|30897.9|30877.9|30901.6|30881.6|30905.4|30885.4|30891.3|30871.3|905
1615391400000|2021-03-10 15:50:00|30901|30881|30904|30884|30919.3|30899.3|30897|30877|865
1615391700000|2021-03-10 15:55:00|30905.5|30885.5|30875.6|30855.6|30909.9|30889.9|30867.1|30847.1|978
1615392000000|2021-03-10 16:00:00|30875.4|30855.4|30883.4|30863.4|30888.7|30868.7|30863.7|30843.7|905
1615392300000|2021-03-10 16:05:00|30882|30862|30885.7|30865.7|30890.2|30867.7|30867.6|30840.2|817
1615392600000|2021-03-10 16:10:00|30887.4|30867.4|30868.6|30848.6|30893.4|30873.4|30864.2|30831|721
1615392900000|2021-03-10 16:15:00|30867.2|30847.2|30879.4|30859.4|30886.7|30865.5|30864.2|30836.5|612
1615393200000|2021-03-10 16:20:00|30879.1|30859.1|30895.7|30875.7|30896.5|30876.5|30874.1|30854.1|692
1615393500000|2021-03-10 16:25:00|30895.1|30875.1|30879.1|30859.1|30915|30882.1|30875.1|30855.1|706
1615393800000|2021-03-10 16:30:00|30879|30859|30881.3|30861.3|30887|30867|30877.5|30857.5|630
1615394100000|2021-03-10 16:35:00|30880.9|30860.9|30877.7|30857.7|30883.9|30863.9|30874.1|30854.1|726
1615394400000|2021-03-10 16:40:00|30876.7|30856.7|30882.4|30862.4|30893.8|30868.3|30872.9|30843.8|691
1615394700000|2021-03-10 16:45:00|30882.5|30862.5|30873.8|30853.8|30897.9|30864.4|30871.3|30840.5|609
1615395000000|2021-03-10 16:50:00|30875.2|30855.2|30868.3|30848.3|30876.1|30856.1|30866.3|30846.3|604
1615395300000|2021-03-10 16:55:00|30868|30848|30868|30848|30874.3|30854.3|30865.4|30845.4|573
1615395600000|2021-03-10 17:00:00|30867.7|30847.7|30862.3|30842.3|30884.1|30852.2|30860.1|30822.8|728
1615395900000|2021-03-10 17:05:00|30862|30842|30883.8|30833.8|30886.7|30845|30859.1|30824|718
1615396200000|2021-03-10 17:10:00|30884.2|30834.2|30885|30835|30889|30854.1|30866.1|30829.5|597
1615396500000|2021-03-10 17:15:00|30885.6|30835.6|30864.3|30844.3|30889.6|30851.3|30858.3|30823.4|672
1615396800000|2021-03-10 17:20:00|30864.5|30844.5|30849.9|30829.9|30882.2|30847.6|30849.8|30815.3|690
1615397100000|2021-03-10 17:25:00|30851.3|30831.3|30861.1|30811.1|30869.5|30834|30842.3|30806.5|668
1615397400000|2021-03-10 17:30:00|30859.4|30809.4|30856.4|30806.4|30859.4|30824.4|30836.6|30800.8|584
1615397700000|2021-03-10 17:35:00|30855.7|30805.7|30857.4|30807.4|30859.9|30822.5|30837.6|30801.5|559
1615398000000|2021-03-10 17:40:00|30857.7|30807.7|30840.9|30790.9|30858.6|30820|30830|30789|621
1615398300000|2021-03-10 17:45:00|30840.6|30790.6|30840.3|30790.3|30843.3|30805.1|30822.4|30784.5|534
1615398600000|2021-03-10 17:50:00|30840.5|30790.5|30847.2|30797.2|30847.7|30797.7|30838.8|30788.8|466
1615398900000|2021-03-10 17:55:00|30847.1|30797.1|30845.8|30795.8|30849.3|30810.1|30830.1|30788.6|535
1615399200000|2021-03-10 18:00:00|30845.3|30795.3|30828.2|30778.2|30864.5|30814.5|30812.3|30775.1|935
1615399500000|2021-03-10 18:05:00|30828.7|30778.7|30809.4|30759.4|30832.1|30794.5|30796.5|30758.5|891
1615399800000|2021-03-10 18:10:00|30808.6|30758.6|30824.4|30774.4|30830|30793|30788.4|30750.6|867
1615400100000|2021-03-10 18:15:00|30824.1|30774.1|30838.6|30788.6|30843.2|30808.8|30813.8|30771.3|841
1615400400000|2021-03-10 18:20:00|30839.1|30789.1|30820.7|30770.7|30841.7|30805.7|30801.4|30769.3|690
1615400700000|2021-03-10 18:25:00|30822.2|30772.2|30806.8|30786.8|30823.3|30789.3|30795.5|30763|676
1615401000000|2021-03-10 18:30:00|30806.9|30786.9|30804.4|30784.4|30822.2|30789.6|30799.3|30764.5|673
1615401300000|2021-03-10 18:35:00|30804|30784|30817.9|30797.9|30834.2|30799.3|30801.7|30781.7|646
1615401600000|2021-03-10 18:40:00|30817.5|30797.5|30830.1|30780.1|30835.1|30800.2|30816.8|30776.5|572
1615401900000|2021-03-10 18:45:00|30831.7|30781.7|30838.1|30788.1|30843.3|30808.2|30822.1|30781.2|571
1615402200000|2021-03-10 18:50:00|30837.7|30787.7|30837.7|30787.7|30843.8|30805.8|30823.3|30786|576
1615402500000|2021-03-10 18:55:00|30837.8|30787.8|30826|30776|30841|30800.5|30811.5|30776|495
1615402800000|2021-03-10 19:00:00|30827.8|30777.8|30824.1|30774.1|30833.8|30799|30806.8|30771.7|492
1615403100000|2021-03-10 19:05:00|30824.2|30774.2|30820.2|30770.2|30825.5|30789|30804.3|30766.9|495
1615403400000|2021-03-10 19:10:00|30820.1|30770.1|30814|30764|30821.3|30785.8|30797.1|30760.8|487
1615403700000|2021-03-10 19:15:00|30813.7|30763.7|30795.3|30775.3|30816.6|30782.2|30791.3|30759.6|473
1615404000000|2021-03-10 19:20:00|30795.4|30775.4|30794.4|30774.4|30810.5|30777.2|30792.1|30758.2|432
1615404300000|2021-03-10 19:25:00|30794.5|30774.5|30796.5|30776.5|30812|30776.6|30788.9|30755.5|475
1615404600000|2021-03-10 19:30:00|30796.2|30776.2|30796.7|30776.7|30812|30780.3|30792.7|30758.4|510
1615404900000|2021-03-10 19:35:00|30797.4|30777.4|30801.4|30781.4|30819.1|30783.8|30795.8|30760|390
1615405200000|2021-03-10 19:40:00|30801.5|30781.5|30800.6|30780.6|30815.4|30782.2|30795.4|30760.1|432
1615405500000|2021-03-10 19:45:00|30800.1|30780.1|30791.4|30771.4|30816.3|30782.7|30789|30754.6|517
1615405800000|2021-03-10 19:50:00|30791.2|30771.2|30789.8|30769.8|30811|30776.8|30786.2|30752.2|584
1615406100000|2021-03-10 19:55:00|30789.9|30769.9|30790.9|30770.9|30792|30772|30781.9|30761.9|584
1615406400000|2021-03-10 20:00:00|30790.8|30770.8|30783.9|30763.9|30799|30770.8|30775.4|30743.2|544
1615406700000|2021-03-10 20:05:00|30784.7|30764.7|30788.8|30768.8|30804.7|30770.1|30779.7|30746.7|525
1615407000000|2021-03-10 20:10:00|30790.3|30770.3|30789.6|30769.6|30806.9|30772.5|30784.9|30751.1|469
1615407300000|2021-03-10 20:15:00|30790.4|30770.4|30781.6|30761.6|30805.8|30771|30780.5|30745|522
1615407600000|2021-03-10 20:20:00|30782.4|30762.4|30787.3|30767.3|30802.8|30768.8|30778.3|30744.3|439
1615407900000|2021-03-10 20:25:00|30787.7|30767.7|30785.2|30765.2|30805.1|30770.1|30782.2|30748.2|470
1615408200000|2021-03-10 20:30:00|30785.5|30765.5|30786.7|30766.7|30804.1|30770.8|30783.5|30747.4|468
1615408500000|2021-03-10 20:35:00|30789.4|30769.4|30800.3|30750.3|30804.1|30769.4|30782.2|30747|338
1615408800000|2021-03-10 20:40:00|30801|30751|30779|30759|30801.1|30765.2|30777.4|30741.2|395
1615409100000|2021-03-10 20:45:00|30778.8|30758.8|30793.3|30743.3|30798.8|30762.2|30773.2|30737.7|459
1615409400000|2021-03-10 20:50:00|30792.9|30742.9|30782|30762|30799.1|30766.7|30777.2|30742.9|479
1615409700000|2021-03-10 20:55:00|30781.8|30761.8|30775.3|30755.3|30798.2|30763.2|30768.7|30732.4|684
1615410000000|2021-03-10 21:00:00|30788.3|30738.3|30787.8|30737.8|30793.3|30754|30771.6|30734.4|650
1615410300000|2021-03-10 21:05:00|30788|30738|30791.7|30741.7|30794.6|30744.6|30785.3|30735.3|898
1615410600000|2021-03-10 21:10:00|30791.6|30741.6|30786.5|30736.5|30793.8|30756.6|30772.8|30735|432
1615410900000|2021-03-10 21:15:00|30787.7|30737.7|30785|30735|30787.9|30750.5|30770|30732.5|321
1615411200000|2021-03-10 21:20:00|30785.3|30735.3|30778.3|30728.3|30787.8|30737.8|30777.9|30727.9|446
1615411500000|2021-03-10 21:25:00|30778.1|30728.1|30778.1|30728.1|30784.2|30734.2|30776.1|30726.1|600
1615411800000|2021-03-10 21:30:00|30774.6|30724.6|30780.3|30730.3|30782.4|30732.4|30774.6|30724.6|360
1615412100000|2021-03-10 21:35:00|30779.8|30729.8|30776.4|30726.4|30781.5|30731.5|30775|30725|288
1615412400000|2021-03-10 21:40:00|30778.6|30728.6|30782|30732|30784.7|30734.7|30775.8|30725.8|310
1615412700000|2021-03-10 21:45:00|30780.3|30730.3|30781.8|30731.8|30785.2|30735.2|30779|30729|388
1615413000000|2021-03-10 21:50:00|30781.3|30731.3|30782.6|30732.6|30785.4|30735.4|30778|30728|338
1615413300000|2021-03-10 21:55:00|30783.4|30733.4|30787.5|30737.5|30790.5|30740.2|30775.5|30724.2|392
1615413600000|2021-03-10 22:00:00|30789.6|30739.6|30799.2|30736.1|30801.4|30742.9|30788.7|30729.7|34
1615413900000|2021-03-10 22:05:00|30799.4|30731.6|30809.3|30719.9|30827.1|30736.3|30773|30705.4|124
1615414200000|2021-03-10 22:10:00|30814.9|30718.5|30802.6|30708.1|30826.3|30727.8|30776|30699.7|290
1615414500000|2021-03-10 22:15:00|30811.8|30713.5|30797.6|30718.1|30815.7|30724.2|30774.4|30712.4|208
1615414800000|2021-03-10 22:20:00|30798.2|30719.6|30802.5|30726.8|30816.9|30727.6|30776.1|30715.2|193
1615415100000|2021-03-10 22:25:00|30797.2|30724.4|30800.3|30723.1|30809.9|30729.1|30774.5|30714.6|188
1615415400000|2021-03-10 22:30:00|30798.9|30722.4|30798.7|30719.1|30815.7|30728.3|30777.5|30705.9|237
1615415700000|2021-03-10 22:35:00|30798|30717.3|30778.6|30720|30802.8|30728.6|30776.5|30709.7|166
1615416000000|2021-03-10 22:40:00|30778.8|30723|30796.9|30732.3|30819|30733.9|30774.1|30710.1|258
1615416300000|2021-03-10 22:45:00|30796.1|30722.7|30793.3|30730.7|30809.4|30735.1|30780.4|30717.2|239
1615416600000|2021-03-10 22:50:00|30794.7|30729.3|30783.4|30732|30805.4|30736.3|30781.9|30721.8|195
1615416900000|2021-03-10 22:55:00|30798.1|30722.9|30794.7|30725.2|30807|30734.3|30781.7|30719.3|167
1615417200000|2021-03-10 23:00:00|30798.2|30725.6|30784.2|30733.6|30798.2|30737.8|30774.8|30713.2|483
1615417500000|2021-03-10 23:05:00|30785.5|30735.3|30791.2|30733.7|30795.6|30739.2|30779.2|30725.3|318
1615417800000|2021-03-10 23:10:00|30793.5|30729.8|30787.6|30728.8|30797|30738.2|30775.2|30713.5|371
1615418100000|2021-03-10 23:15:00|30784.9|30729.6|30791.3|30727|30796.7|30738.1|30775|30714.8|323
1615418400000|2021-03-10 23:20:00|30790.3|30725.3|30796|30726.8|30799.7|30739.5|30773.4|30714.9|360
1615418700000|2021-03-10 23:25:00|30787.8|30737.8|30787|30737|30800.5|30744.3|30778.3|30724.8|332
1615419000000|2021-03-10 23:30:00|30787.4|30736.4|30788.7|30738.7|30802.9|30743.3|30786.8|30729.6|183
1615419300000|2021-03-10 23:35:00|30790.1|30736.2|30793|30738.1|30799.6|30744.8|30785.4|30733.8|238
1615419600000|2021-03-10 23:40:00|30794.3|30737.9|30789.5|30739.5|30799.7|30746.2|30786.8|30735.2|214
1615419900000|2021-03-10 23:45:00|30791|30737|30790.8|30740.8|30800|30741.9|30785.8|30728|246
1615420200000|2021-03-10 23:50:00|30789.1|30739.1|30794.3|30740.2|30811.3|30744.9|30783.2|30727.3|296
1615420500000|2021-03-10 23:55:00|30792.4|30742.4|30792|30742|30806.5|30748.6|30785.7|30728.8|285
1615420800000|2021-03-11 00:00:00|30792.2|30742.2|30784.8|30734.8|30804.7|30746.9|30782.6|30726|385
1615421100000|2021-03-11 00:05:00|30785.1|30735.1|30786.6|30736.6|30794.3|30742.2|30777.5|30722.1|529
1615421400000|2021-03-11 00:10:00|30786.8|30736.8|30789.6|30739.6|30794.3|30741.7|30779.9|30728.1|799
1615421700000|2021-03-11 00:15:00|30786|30739.4|30793.8|30743.8|30806|30760.9|30776.7|30729|913
1615422000000|2021-03-11 00:20:00|30793.5|30743.5|30794.9|30744.9|30810|30766.8|30778.4|30730.9|554
1615422300000|2021-03-11 00:25:00|30795.5|30745.5|30809.1|30759.1|30816|30774|30784.7|30742.5|481
1615422600000|2021-03-11 00:30:00|30794.1|30774.1|30804.9|30754.9|30808.9|30774.1|30790.3|30738.9|403
1615422900000|2021-03-11 00:35:00|30804.3|30754.3|30804|30754|30807.3|30757.3|30797.3|30745.8|409
1615423200000|2021-03-11 00:40:00|30803.2|30753.2|30808.4|30758.4|30810|30760|30800.5|30750.5|412
1615423500000|2021-03-11 00:45:00|30808.2|30758.2|30805.4|30755.4|30810.4|30760.4|30802|30752|410
1615423800000|2021-03-11 00:50:00|30806.6|30756.6|30811.1|30761.1|30813.9|30763.9|30802.9|30752.9|390
1615424100000|2021-03-11 00:55:00|30813.2|30763.2|30805.3|30755.3|30813.8|30763.8|30803|30752|389
1615424400000|2021-03-11 01:00:00|30806.6|30756.6|30805.7|30755.7|30810|30760|30801.1|30751.1|384
1615424700000|2021-03-11 01:05:00|30805.8|30755.8|30802.2|30752.2|30810.3|30760.3|30801.7|30751.7|308
1615425000000|2021-03-11 01:10:00|30802.5|30752.5|30802.5|30752.5|30807.6|30757.6|30801.4|30751.4|300
1615425300000|2021-03-11 01:15:00|30803.3|30753.3|30800.2|30750.2|30804|30754|30795.3|30745.3|427
1615425600000|2021-03-11 01:20:00|30800.5|30750.5|30802.4|30752.4|30804|30754|30796|30746|292
1615425900000|2021-03-11 01:25:00|30802.5|30752.5|30799.1|30749.1|30803.4|30753.4|30792|30742|290
1615426200000|2021-03-11 01:30:00|30796.9|30746.9|30804|30754|30805.8|30755.8|30793|30743|433
1615426500000|2021-03-11 01:35:00|30803.8|30753.8|30801.9|30751.9|30805.9|30755.9|30796.4|30746.4|408
1615426800000|2021-03-11 01:40:00|30802.8|30752.8|30807.5|30757.5|30810.1|30760.1|30798.6|30748|349
1615427100000|2021-03-11 01:45:00|30807.7|30757.7|30792.4|30742.4|30808.3|30758.3|30788.3|30738.3|520
1615427400000|2021-03-11 01:50:00|30792.6|30742.6|30789|30739|30794.7|30744.7|30785.4|30735.4|362
1615427700000|2021-03-11 01:55:00|30790.5|30740.5|30794|30744|30794.9|30744.9|30785.5|30735|472
1615428000000|2021-03-11 02:00:00|30793.5|30743.5|30785.7|30735.7|30793.7|30743.7|30782.8|30732.8|460
1615428300000|2021-03-11 02:05:00|30784|30734|30775.1|30725.1|30784.5|30734.5|30773.1|30723.1|448
1615428600000|2021-03-11 02:10:00|30775.4|30725.4|30777.5|30727.5|30781.2|30731.2|30772.7|30722|375
1615428900000|2021-03-11 02:15:00|30777|30727|30771|30721|30779.7|30729.7|30771|30721|321
1615429200000|2021-03-11 02:20:00|30771.6|30721.6|30761.5|30711.5|30774|30724|30758|30705|465
1615429500000|2021-03-11 02:25:00|30765.4|30715.4|30767.5|30717.5|30772.5|30722.5|30760.9|30710.9|401
1615429800000|2021-03-11 02:30:00|30766.6|30716.6|30763.5|30713.5|30768.2|30718.2|30756.9|30706.9|430
1615430100000|2021-03-11 02:35:00|30762.9|30712.9|30765.2|30715.2|30768.1|30718.1|30759.5|30709.5|440
1615430400000|2021-03-11 02:40:00|30763.7|30713.7|30768.8|30718.8|30773.1|30723.1|30761.8|30710|372
1615430700000|2021-03-11 02:45:00|30769|30719|30769.7|30719.7|30771.4|30721.4|30763|30712|361
1615431000000|2021-03-11 02:50:00|30769.4|30719.4|30769.7|30719.7|30774.1|30724.1|30766|30715|384
1615431300000|2021-03-11 02:55:00|30769.4|30719.4|30782.6|30729.4|30786.5|30736.5|30769.4|30719.4|261
1615431600000|2021-03-11 03:00:00|30778.1|30728.1|30775.3|30725.3|30779|30729|30772.5|30719|355
1615431900000|2021-03-11 03:05:00|30775.1|30725.1|30773.5|30723.5|30779.3|30729.3|30770.7|30720|454
1615432200000|2021-03-11 03:10:00|30772.9|30722.9|30772.5|30722.5|30781.8|30731.8|30771.5|30721.5|361
1615432500000|2021-03-11 03:15:00|30774.2|30724.2|30769.7|30719.7|30778.7|30728.7|30766.4|30714|367
1615432800000|2021-03-11 03:20:00|30768.8|30718.8|30769.7|30719.7|30774.5|30724.5|30766|30714|416
1615433100000|2021-03-11 03:25:00|30769.1|30719.1|30767.6|30717.6|30772.6|30722.6|30765|30715|391
1615433400000|2021-03-11 03:30:00|30767.7|30717.7|30770.7|30720.7|30772.6|30722.6|30766.6|30716.6|280
1615433700000|2021-03-11 03:35:00|30770.9|30720.9|30772.4|30722.4|30775.4|30725.4|30765|30715|344
1615434000000|2021-03-11 03:40:00|30772.5|30722.5|30773.9|30723.9|30778.6|30728.6|30767.9|30716|305
1615434300000|2021-03-11 03:45:00|30774.1|30724.1|30770.2|30720.2|30774.1|30724.1|30767.7|30717.7|370
1615434600000|2021-03-11 03:50:00|30769.9|30719.9|30766.4|30716.4|30783.8|30733.8|30764.2|30714.2|430
1615434900000|2021-03-11 03:55:00|30764.6|30714.6|30769.2|30719.2|30774.1|30724.1|30763.9|30713.9|427
1615435200000|2021-03-11 04:00:00|30768.2|30718.2|30774.2|30724.2|30775.6|30739.1|30758.9|30714.3|320
1615435500000|2021-03-11 04:05:00|30774.1|30724.1|30772.5|30722.5|30775.7|30740.5|30760.5|30717.1|266
1615435800000|2021-03-11 04:10:00|30775|30725|30778.2|30728.2|30781.6|30731.6|30769.3|30719.3|362
1615436100000|2021-03-11 04:15:00|30778.6|30728.6|30778.2|30728.2|30781.2|30731.2|30774.6|30724.6|469
1615436400000|2021-03-11 04:20:00|30778.5|30728.5|30777|30727|30781.2|30731.2|30775.6|30725.6|335
1615436700000|2021-03-11 04:25:00|30776.9|30726.9|30776|30726|30780.3|30730.3|30771.5|30721.5|308
1615437000000|2021-03-11 04:30:00|30774|30724|30774.2|30724.2|30780.5|30730.5|30767.8|30717.8|440
1615437300000|2021-03-11 04:35:00|30774|30724|30775.5|30725.5|30776.4|30726.4|30764.5|30714.5|387
1615437600000|2021-03-11 04:40:00|30775.4|30725.4|30776.1|30726.1|30779.3|30729.3|30772|30722|422
1615437900000|2021-03-11 04:45:00|30777|30727|30776.4|30726.4|30780.9|30730.9|30775.4|30725.4|434
1615438200000|2021-03-11 04:50:00|30776.1|30726.1|30771.3|30721.3|30778.1|30728.1|30770.6|30720.6|360
1615438500000|2021-03-11 04:55:00|30771.7|30721.7|30769.4|30719.4|30774.9|30724.9|30766.3|30716.3|353
1615438800000|2021-03-11 05:00:00|30768.7|30718.7|30769.4|30719.4|30773.6|30723.6|30768.6|30718.6|441
1615439100000|2021-03-11 05:05:00|30769.5|30719.5|30769.2|30719.2|30773.6|30723.6|30765|30715|418
1615439400000|2021-03-11 05:10:00|30769.6|30719.6|30769.7|30719.7|30773.7|30723.7|30766|30716|412
1615439700000|2021-03-11 05:15:00|30769.8|30719.8|30770.8|30720.8|30774|30724|30767.9|30717.9|382
1615440000000|2021-03-11 05:20:00|30771|30721|30771.4|30721.4|30774.5|30724.5|30768.3|30718.3|327
1615440300000|2021-03-11 05:25:00|30771.8|30721.8|30772.1|30722.1|30775.1|30725.1|30769|30719|336
1615440600000|2021-03-11 05:30:00|30773|30723|30774.1|30724.1|30779.7|30729.7|30769|30719|397
1615440900000|2021-03-11 05:35:00|30772.6|30722.6|30770.2|30720.2|30774.9|30724.9|30768.6|30718.6|426
1615441200000|2021-03-11 05:40:00|30770.5|30720.5|30773.3|30723.3|30775.7|30725.7|30767|30717|468
1615441500000|2021-03-11 05:45:00|30772.9|30722.9|30768.5|30718.5|30776|30726|30767.5|30717.5|432
1615441800000|2021-03-11 05:50:00|30767.8|30717.8|30770|30720|30772.2|30722.2|30762.7|30712.7|489
1615442100000|2021-03-11 05:55:00|30770.7|30720.7|30771.2|30721.2|30775.1|30725.1|30767.2|30717.2|492
1615442400000|2021-03-11 06:00:00|30771.7|30721.7|30772.2|30722.2|30788.7|30738.7|30767.9|30717.9|571
1615442700000|2021-03-11 06:05:00|30771.6|30721.6|30779.6|30729.6|30783.5|30744.6|30760.4|30721.1|504
1615443000000|2021-03-11 06:10:00|30777.6|30727.6|30779.8|30729.8|30783.5|30733.5|30775|30725|441
1615443300000|2021-03-11 06:15:00|30779.6|30729.6|30772|30722|30782.5|30732.5|30772|30722|391
1615443600000|2021-03-11 06:20:00|30773.3|30723.3|30776.8|30726.8|30780.5|30742.5|30762.5|30722.3|459
1615443900000|2021-03-11 06:25:00|30777.5|30727.5|30772.6|30722.6|30780.9|30730.9|30768.6|30718.6|399
1615444200000|2021-03-11 06:30:00|30773.1|30723.1|30771.2|30721.2|30776.2|30735.3|30755.3|30714.3|484
1615444500000|2021-03-11 06:35:00|30770.4|30720.4|30760.9|30710.9|30770.4|30729.7|30742.6|30707.2|522
1615444800000|2021-03-11 06:40:00|30762|30712|30755.2|30705.2|30763|30727.2|30740.5|30702|433
1615445100000|2021-03-11 06:45:00|30754.3|30704.3|30734.2|30714.2|30755.6|30716.3|30733.7|30698|397
1615445400000|2021-03-11 06:50:00|30734.9|30714.9|30749.5|30699.5|30756.1|30718.2|30734.4|30699.2|364
1615445700000|2021-03-11 06:55:00|30749|30699|30750.5|30700.5|30755|30718.3|30734.9|30692.6|435
1615446000000|2021-03-11 07:00:00|30751|30701|30727.5|30707.5|30755.5|30723.9|30723.5|30691.7|469
1615446300000|2021-03-11 07:05:00|30727.9|30707.9|30750.6|30700.6|30754.6|30721.2|30724.9|30688.8|530
1615446600000|2021-03-11 07:10:00|30750.9|30700.9|30718.3|30668.3|30751.2|30715.2|30700.9|30666.9|640
1615446900000|2021-03-11 07:15:00|30718.4|30668.4|30703.5|30683.5|30728.1|30693.4|30700.3|30664.9|623
1615447200000|2021-03-11 07:20:00|30705.4|30685.4|30702.2|30682.2|30724|30688.8|30696.5|30661.4|565
1615447500000|2021-03-11 07:25:00|30702.8|30682.8|30684.6|30634.6|30703.8|30683.8|30668|30628.2|617
1615447800000|2021-03-11 07:30:00|30684.9|30634.9|30666|30646|30701.6|30668|30660.4|30627.3|612
1615448100000|2021-03-11 07:35:00|30664.7|30644.7|30638.8|30588.8|30675.9|30649.1|30619.8|30569.8|533
1615448400000|2021-03-11 07:40:00|30640.8|30590.8|30648.4|30628.4|30654.7|30628.6|30628.4|30590.8|589
1615448700000|2021-03-11 07:45:00|30648.8|30628.8|30645.6|30625.6|30656.4|30636.4|30634.5|30614.5|615
1615449000000|2021-03-11 07:50:00|30645.5|30625.5|30650.8|30630.8|30655.5|30635.5|30643.2|30623.2|475
1615449300000|2021-03-11 07:55:00|30650.9|30630.9|30665.9|30645.9|30677.1|30645.9|30648.8|30618.3|475
1615449600000|2021-03-11 08:00:00|30665.1|30645.1|30662.8|30642.8|30668|30648|30659.8|30639.8|572
1615449900000|2021-03-11 08:05:00|30662.6|30642.6|30647.1|30627.1|30667|30647|30644.7|30624.7|621
1615450200000|2021-03-11 08:10:00|30647.2|30627.2|30651.5|30631.5|30668.5|30635.3|30640.3|30618|543
1615450500000|2021-03-11 08:15:00|30651.6|30631.6|30624.5|30604.5|30655.8|30635.8|30623.6|30603.6|655
1615450800000|2021-03-11 08:20:00|30623.4|30603.4|30628.7|30608.7|30633.9|30613.9|30618.5|30598.5|610
1615451100000|2021-03-11 08:25:00|30628.6|30608.6|30590|30570|30628.7|30608.7|30589.2|30569.2|731
1615451400000|2021-03-11 08:30:00|30590.5|30570.5|30593.1|30573.1|30593.6|30573.6|30581|30561|811
1615451700000|2021-03-11 08:35:00|30592.9|30572.9|30583.3|30563.3|30609.7|30578.6|30581.1|30557.2|710
1615452000000|2021-03-11 08:40:00|30583.4|30563.4|30568.4|30548.4|30584.6|30564.6|30560.3|30540.3|812
1615452300000|2021-03-11 08:45:00|30568.7|30548.7|30567.5|30547.5|30578.4|30558.4|30563.7|30543.7|782
1615452600000|2021-03-11 08:50:00|30567.6|30547.6|30597.2|30577.2|30611.6|30580.3|30566.2|30546.2|681
1615452900000|2021-03-11 08:55:00|30596.6|30576.6|30598.7|30578.7|30626.3|30600.7|30580.6|30548.9|743
1615453200000|2021-03-11 09:00:00|30592.8|30572.8|30608|30588|30624.5|30590.3|30585.3|30554.7|733
1615453500000|2021-03-11 09:05:00|30607.4|30587.4|30609.2|30589.2|30616.5|30596.5|30601.1|30581.1|656
1615453800000|2021-03-11 09:10:00|30609.5|30589.5|30601.1|30581.1|30624.1|30591.5|30598.7|30567|731
1615454100000|2021-03-11 09:15:00|30601|30581|30609.2|30589.2|30609.2|30589.2|30597.2|30577.2|582
1615454400000|2021-03-11 09:20:00|30609.3|30589.3|30616.6|30596.6|30630.2|30598.6|30605.1|30579.5|532
1615454700000|2021-03-11 09:25:00|30616.8|30596.8|30651|30601|30652.2|30615.4|30613.7|30589|664
1615455000000|2021-03-11 09:30:00|30650.9|30600.9|30639.8|30619.8|30654.7|30626.9|30633.1|30597.5|676
1615455300000|2021-03-11 09:35:00|30640.2|30620.2|30648.9|30628.9|30649.4|30629.4|30639.1|30619.1|440
1615455600000|2021-03-11 09:40:00|30649|30629|30635.9|30615.9|30650.6|30629.4|30622.2|30597.2|509
1615455900000|2021-03-11 09:45:00|30636|30616|30621.3|30601.3|30649.2|30618.1|30613.4|30581.2|595
1615456200000|2021-03-11 09:50:00|30636.5|30586.5|30628.7|30608.7|30648.4|30616.5|30621.6|30586.5|598
1615456500000|2021-03-11 09:55:00|30628.8|30608.8|30611.2|30591.2|30628.8|30608.8|30605|30585|602
1615456800000|2021-03-11 10:00:00|30611.1|30591.1|30614.6|30594.6|30617|30597|30605.6|30585.6|540
1615457100000|2021-03-11 10:05:00|30615.5|30595.5|30621|30601|30638|30607.6|30613.3|30587.5|518
1615457400000|2021-03-11 10:10:00|30619.5|30599.5|30606.9|30586.9|30625|30605|30606.1|30586.1|477
1615457700000|2021-03-11 10:15:00|30607.2|30587.2|30616.1|30596.1|30618.1|30598.1|30606.6|30586.6|554
1615458000000|2021-03-11 10:20:00|30616.2|30596.2|30620.2|30600.2|30624.4|30604.4|30610.8|30590.8|529
1615458300000|2021-03-11 10:25:00|30620.1|30600.1|30620.7|30600.7|30622.8|30602.8|30615.4|30595.4|397
1615458600000|2021-03-11 10:30:00|30619.7|30599.7|30618.3|30598.3|30622.8|30602.8|30614.3|30594.3|494
1615458900000|2021-03-11 10:35:00|30615.7|30595.7|30616|30596|30617.9|30597.9|30610|30590|444
1615459200000|2021-03-11 10:40:00|30616.3|30596.3|30612.3|30592.3|30618.5|30598.5|30607.3|30587.3|478
1615459500000|2021-03-11 10:45:00|30613.1|30593.1|30614.1|30594.1|30619.4|30599.4|30604.4|30584.4|471
1615459800000|2021-03-11 10:50:00|30613.1|30593.1|30622.3|30602.3|30622.3|30602.3|30607.4|30587.4|413
1615460100000|2021-03-11 10:55:00|30620.8|30600.8|30624.8|30604.8|30626.4|30606.4|30613.9|30593.9|539
1615460400000|2021-03-11 11:00:00|30624.4|30604.4|30639.7|30619.7|30648.1|30624.3|30618.2|30594.5|548
1615460700000|2021-03-11 11:05:00|30640.6|30620.6|30649.1|30629.1|30652.3|30632.3|30634.6|30614.6|624
1615461000000|2021-03-11 11:10:00|30648.2|30628.2|30639.9|30619.9|30652.4|30632.4|30637.1|30617.1|600
1615461300000|2021-03-11 11:15:00|30639.8|30619.8|30647.1|30627.1|30649.4|30629.4|30638.8|30618.8|558
1615461600000|2021-03-11 11:20:00|30647.2|30627.2|30633.4|30613.4|30652.1|30632.1|30629.9|30609.9|585
1615461900000|2021-03-11 11:25:00|30634.9|30614.9|30637.9|30617.9|30642.2|30622.2|30629.2|30609.2|449
1615462200000|2021-03-11 11:30:00|30637.6|30617.6|30633.2|30613.2|30642.4|30622.4|30631.1|30611.1|646
1615462500000|2021-03-11 11:35:00|30633|30613|30631.1|30611.1|30638.7|30618.7|30628.3|30608.3|520
1615462800000|2021-03-11 11:40:00|30630.8|30610.8|30632.2|30612.2|30634.9|30614.9|30625.4|30605.4|518
1615463100000|2021-03-11 11:45:00|30632|30612|30620.2|30600.2|30633.7|30613.7|30617.7|30597.7|511
1615463400000|2021-03-11 11:50:00|30620.4|30600.4|30610.1|30590.1|30621.3|30601.3|30598|30563.8|642
1615463700000|2021-03-11 11:55:00|30610.5|30590.5|30607.8|30587.8|30621.1|30601.1|30606.9|30586.9|615
1615464000000|2021-03-11 12:00:00|30608.1|30588.1|30634.9|30614.9|30643.5|30620.8|30608.1|30588.1|742
1615464300000|2021-03-11 12:05:00|30635.3|30615.3|30631.7|30611.7|30639.2|30619.2|30625.4|30605.4|616
1615464600000|2021-03-11 12:10:00|30631.2|30611.2|30619.8|30599.8|30635.4|30615.4|30617.8|30597.8|584
1615464900000|2021-03-11 12:15:00|30620.1|30600.1|30615|30595|30624.5|30604.5|30608.8|30588.8|502
1615465200000|2021-03-11 12:20:00|30615.3|30595.3|30609.5|30589.5|30615.3|30595.3|30606.2|30586.2|534
1615465500000|2021-03-11 12:25:00|30609.2|30589.2|30610.3|30590.3|30613.3|30593.3|30605.7|30585.7|486
1615465800000|2021-03-11 12:30:00|30609.9|30589.9|30618.2|30598.2|30646|30613.8|30609|30587|582
1615466100000|2021-03-11 12:35:00|30618.1|30598.1|30610.6|30590.6|30628.7|30603.9|30601.9|30575.9|596
1615466400000|2021-03-11 12:40:00|30609.1|30589.1|30634.1|30584.1|30638.9|30601.2|30608.8|30562.6|531
1615466700000|2021-03-11 12:45:00|30633.5|30583.5|30645.5|30595.5|30677.7|30642|30627.1|30580.5|1026
1615467000000|2021-03-11 12:50:00|30645.6|30595.6|30655.9|30605.9|30669.5|30633.1|30642.8|30595.6|860
1615467300000|2021-03-11 12:55:00|30658.8|30608.8|30613.7|30593.7|30659.8|30622.1|30612.5|30577|955
1615467600000|2021-03-11 13:00:00|30614.8|30594.8|30633.9|30613.9|30644.9|30616.7|30611.1|30591.1|855
1615467900000|2021-03-11 13:05:00|30633.8|30613.8|30624.3|30604.3|30641.4|30621.4|30622.8|30602.8|818
1615468200000|2021-03-11 13:10:00|30624.4|30604.4|30572.6|30552.6|30628.7|30608.7|30562.6|30542.6|886
1615468500000|2021-03-11 13:15:00|30573.4|30553.4|30569.6|30549.6|30593.1|30573.1|30559.8|30526|907
1615468800000|2021-03-11 13:20:00|30568.6|30548.6|30606.8|30586.8|30628.1|30594|30567.5|30533.2|854
1615469100000|2021-03-11 13:25:00|30606.1|30586.1|30616.9|30566.9|30626|30590.4|30596.4|30560.5|723
1615469400000|2021-03-11 13:30:00|30617.5|30567.5|30633.1|30583.1|30646.5|30602.3|30600.8|30560.9|941
1615469700000|2021-03-11 13:35:00|30633.6|30583.6|30651.3|30601.3|30656.9|30611.4|30611.5|30568.5|865
1615470000000|2021-03-11 13:40:00|30651.6|30601.6|30606.2|30586.2|30654|30605|30602|30574|876
1615470300000|2021-03-11 13:45:00|30605.8|30585.8|30585.6|30565.6|30621.8|30601.8|30569.1|30537.2|929
1615470600000|2021-03-11 13:50:00|30585.1|30565.1|30587.2|30567.2|30596.8|30576.8|30572.1|30552.1|866
1615470900000|2021-03-11 13:55:00|30587.8|30567.8|30575|30555|30594.4|30568.3|30557.5|30533.5|878
1615471200000|2021-03-11 14:00:00|30574.9|30554.9|30573.7|30553.7|30589.3|30569.3|30568.5|30548.5|835
1615471500000|2021-03-11 14:05:00|30572.5|30552.5|30564.3|30544.3|30579.2|30553.7|30546.1|30526.1|874
1615471800000|2021-03-11 14:10:00|30564.2|30544.2|30554.4|30534.4|30569.1|30549.1|30549.8|30529.8|810
1615472100000|2021-03-11 14:15:00|30553.9|30533.9|30546.3|30526.3|30559.5|30539.5|30538.6|30518.6|754
1615472400000|2021-03-11 14:20:00|30547.6|30527.6|30564.9|30544.9|30565.4|30545.4|30533.9|30505.7|782
1615472700000|2021-03-11 14:25:00|30564.8|30544.8|30554|30534|30577|30557|30550|30530|665
1615473000000|2021-03-11 14:30:00|30553.9|30533.9|30552.5|30532.5|30568.4|30548.4|30546.7|30526.7|731
1615473300000|2021-03-11 14:35:00|30552.2|30532.2|30563.3|30543.3|30583.1|30555.2|30547.7|30527.7|736
1615473600000|2021-03-11 14:40:00|30563.5|30543.5|30577.3|30557.3|30593.2|30561.6|30547.3|30515.4|779
1615473900000|2021-03-11 14:45:00|30577.4|30557.4|30564.7|30544.7|30594.6|30562.5|30562.5|30532.2|735
1615474200000|2021-03-11 14:50:00|30564.9|30544.9|30548.3|30528.3|30579.7|30545.8|30538.4|30516.3|714
1615474500000|2021-03-11 14:55:00|30547.7|30527.7|30561.4|30541.4|30562.2|30541.9|30535.5|30512.2|742
1615474800000|2021-03-11 15:00:00|30561.6|30541.6|30551.2|30531.2|30563.5|30543.5|30540.6|30520.6|691
1615475100000|2021-03-11 15:05:00|30551.1|30531.1|30552|30532|30557.8|30537.8|30542|30522|605
1615475400000|2021-03-11 15:10:00|30552.5|30532.5|30585.9|30565.9|30587.9|30567.9|30549.6|30529.6|681
1615475700000|2021-03-11 15:15:00|30585.8|30565.8|30627.7|30577.7|30633.8|30612.5|30569.1|30537.3|737
1615476000000|2021-03-11 15:20:00|30627.3|30577.3|30608.5|30588.5|30634.3|30607.5|30596.3|30569.5|714
1615476300000|2021-03-11 15:25:00|30609|30589|30608.1|30588.1|30634.5|30605|30605.6|30570.4|740
1615476600000|2021-03-11 15:30:00|30607.5|30587.5|30584.1|30564.1|30616.4|30588.8|30580.5|30560.5|755
1615476900000|2021-03-11 15:35:00|30583.5|30563.5|30574.2|30554.2|30604|30573.4|30565.3|30539.8|741
1615477200000|2021-03-11 15:40:00|30574.3|30554.3|30560.5|30540.5|30575.6|30555.6|30552.9|30532.9|827
1615477500000|2021-03-11 15:45:00|30560.6|30540.6|30540.5|30520.5|30581.3|30551.8|30537|30506.6|847
1615477800000|2021-03-11 15:50:00|30540.7|30520.7|30565.1|30545.1|30565.6|30545.1|30518.7|30498.7|965
1615478100000|2021-03-11 15:55:00|30563.8|30543.8|30528.5|30508.5|30568|30545.5|30521.1|30489.5|942
1615478400000|2021-03-11 16:00:00|30528.9|30508.9|30538.2|30518.2|30551.8|30520|30522.3|30490.8|837
1615478700000|2021-03-11 16:05:00|30538|30518|30553.9|30533.9|30562.5|30535.3|30534|30504.3|669
1615479000000|2021-03-11 16:10:00|30554.1|30534.1|30532|30512|30561.3|30534.9|30517.2|30477.6|701
1615479300000|2021-03-11 16:15:00|30532.1|30512.1|30529.3|30509.3|30554.9|30525.5|30524|30495.7|667
1615479600000|2021-03-11 16:20:00|30529.6|30509.6|30537.2|30517.2|30538.8|30518.8|30526.3|30506.3|695
1615479900000|2021-03-11 16:25:00|30536|30516|30544.2|30524.2|30544.6|30524.6|30528.8|30508.8|679
1615480200000|2021-03-11 16:30:00|30544.6|30524.6|30530.6|30510.6|30551.3|30531.3|30520.3|30488.4|695
1615480500000|2021-03-11 16:35:00|30529.7|30509.7|30534.4|30514.4|30536.1|30516.1|30523.8|30503.8|499
1615480800000|2021-03-11 16:40:00|30534.6|30514.6|30512.1|30492.1|30535.1|30515.1|30511.5|30491.5|570
1615481100000|2021-03-11 16:45:00|30511.7|30491.7|30515.3|30465.3|30524|30499.5|30499.3|30460.8|599
1615481400000|2021-03-11 16:50:00|30515.8|30465.8|30485.1|30465.1|30517|30481.4|30484.3|30447.4|711
1615481700000|2021-03-11 16:55:00|30485.3|30465.3|30504.6|30454.6|30508.1|30476.7|30478.7|30446.2|675
1615482000000|2021-03-11 17:00:00|30504.9|30454.9|30500.1|30450.1|30510.5|30460.5|30498.2|30448.2|769
1615482300000|2021-03-11 17:05:00|30499.9|30449.9|30511.8|30461.8|30520.2|30470.2|30498.1|30448.1|802
1615482600000|2021-03-11 17:10:00|30513.5|30463.5|30515.4|30465.4|30519.3|30469.3|30508.2|30458.2|649
1615482900000|2021-03-11 17:15:00|30516.1|30466.1|30503.4|30453.4|30519|30479|30499|30450.8|687
1615483200000|2021-03-11 17:20:00|30503.5|30453.5|30503.1|30453.1|30511.1|30461.1|30501.4|30451.4|621
1615483500000|2021-03-11 17:25:00|30504.9|30454.9|30497.7|30477.7|30515.9|30483|30489.9|30451.4|562
1615483800000|2021-03-11 17:30:00|30497|30477|30505.7|30485.7|30524.5|30489|30494.9|30469.3|557
1615484100000|2021-03-11 17:35:00|30505.9|30485.9|30499.1|30479.1|30522.8|30489.7|30495.9|30469.7|469
1615484400000|2021-03-11 17:40:00|30499|30479|30497.9|30477.9|30506|30486|30496|30476|464
1615484700000|2021-03-11 17:45:00|30498.8|30478.8|30504.6|30484.6|30523.2|30488.8|30498.7|30463|600
1615485000000|2021-03-11 17:50:00|30505.3|30485.3|30527.7|30507.7|30538.7|30508.6|30502.5|30467.3|582
1615485300000|2021-03-11 17:55:00|30527.3|30507.3|30511.3|30491.3|30540.8|30508.6|30510|30475.5|533
1615485600000|2021-03-11 18:00:00|30511.2|30491.2|30482.8|30432.8|30528.1|30491.9|30477.4|30427.4|813
1615485900000|2021-03-11 18:05:00|30482|30432|30495.7|30445.7|30498.4|30462.2|30460.4|30425.3|826
1615486200000|2021-03-11 18:10:00|30495.9|30445.9|30493.4|30473.4|30507.6|30474|30471.6|30439.6|750
1615486500000|2021-03-11 18:15:00|30492.8|30472.8|30493.5|30473.5|30508.1|30475.6|30479|30444.6|608
1615486800000|2021-03-11 18:20:00|30493.7|30473.7|30493.8|30473.8|30512.6|30480.9|30490.5|30455.2|606
1615487100000|2021-03-11 18:25:00|30494.8|30474.8|30486.2|30466.2|30511.6|30476.5|30483.2|30456|519
1615487400000|2021-03-11 18:30:00|30486.3|30466.3|30487.5|30467.5|30495.2|30468.3|30475|30444.4|592
1615487700000|2021-03-11 18:35:00|30487.4|30467.4|30485|30465|30487.9|30467.9|30477.8|30457.8|563
1615488000000|2021-03-11 18:40:00|30485.1|30465.1|30484.6|30464.6|30491.1|30467.6|30478.5|30441.1|509
1615488300000|2021-03-11 18:45:00|30484.5|30464.5|30477.4|30457.4|30494.1|30466.9|30473.7|30441.2|475
1615488600000|2021-03-11 18:50:00|30478.3|30458.3|30472.9|30452.9|30483.9|30463.9|30471.3|30451.3|510
1615488900000|2021-03-11 18:55:00|30473.4|30453.4|30472.1|30452.1|30489.3|30454.5|30464.2|30436.2|552
1615489200000|2021-03-11 19:00:00|30472.3|30452.3|30462.3|30442.3|30474.4|30454.4|30461|30441|516
1615489500000|2021-03-11 19:05:00|30462.2|30442.2|30472.9|30452.9|30484.7|30453.4|30461.4|30433.9|451
1615489800000|2021-03-11 19:10:00|30472.8|30452.8|30474.7|30454.7|30474.7|30454.7|30465.3|30445.3|439
1615490100000|2021-03-11 19:15:00|30475.5|30455.5|30482.1|30462.1|30482.7|30462.7|30470.4|30450.4|563
1615490400000|2021-03-11 19:20:00|30482.3|30462.3|30481.7|30461.7|30484.8|30464.8|30477.4|30457.4|513
1615490700000|2021-03-11 19:25:00|30480.5|30460.5|30479.6|30459.6|30483|30463|30478.6|30458.6|339
1615491000000|2021-03-11 19:30:00|30482|30462|30480.6|30460.6|30483.5|30463.5|30478|30458|414
1615491300000|2021-03-11 19:35:00|30480.5|30460.5|30480.3|30460.3|30485.8|30465.8|30478.3|30458.3|444
1615491600000|2021-03-11 19:40:00|30480.4|30460.4|30475.6|30455.6|30484.5|30464.5|30475.1|30455.1|398
1615491900000|2021-03-11 19:45:00|30475.2|30455.2|30480.9|30460.9|30482.5|30462.5|30473|30453|432
1615492200000|2021-03-11 19:50:00|30481.3|30461.3|30477.5|30457.5|30484.2|30464.2|30474.3|30454.3|463
1615492500000|2021-03-11 19:55:00|30477.4|30457.4|30485.9|30465.9|30485.9|30465.9|30476.5|30456.5|532
1615492800000|2021-03-11 20:00:00|30486.5|30466.5|30483.3|30463.3|30496|30467.3|30474.4|30444.1|509
1615493100000|2021-03-11 20:05:00|30483|30463|30481.6|30461.6|30488|30468|30476.5|30456.5|394
1615493400000|2021-03-11 20:10:00|30481.3|30461.3|30476|30456|30494.4|30465|30474.3|30444.4|481
1615493700000|2021-03-11 20:15:00|30475.9|30455.9|30469|30449|30476.8|30456.8|30466.9|30446.9|534
1615494000000|2021-03-11 20:20:00|30469.5|30449.5|30456.5|30436.5|30476.1|30451|30453.1|30419.2|540
1615494300000|2021-03-11 20:25:00|30455.8|30435.8|30456.9|30436.9|30471.6|30438.3|30452.1|30419.7|419
1615494600000|2021-03-11 20:30:00|30457.1|30437.1|30451|30431|30483.9|30441|30449.1|30412.5|549
1615494900000|2021-03-11 20:35:00|30450.4|30430.4|30446.2|30426.2|30469.1|30433|30443.2|30409.3|423
1615495200000|2021-03-11 20:40:00|30446|30426|30449.3|30429.3|30462.6|30430.7|30444|30411.2|466
1615495500000|2021-03-11 20:45:00|30449.2|30429.2|30445.2|30425.2|30463.8|30431.4|30442|30406.5|450
1615495800000|2021-03-11 20:50:00|30444.4|30424.4|30462.6|30412.6|30464.4|30431.4|30442.2|30407.3|484
1615496100000|2021-03-11 20:55:00|30464.3|30414.3|30473.2|30423.2|30484.3|30434.3|30444.3|30408.4|752
1615496400000|2021-03-11 21:00:00|30473.3|30423.3|30475.4|30425.4|30486.8|30436.8|30465.5|30415.5|548
1615496700000|2021-03-11 21:05:00|30475.3|30425.3|30473.7|30423.7|30478.4|30428.4|30471|30421|323
1615497000000|2021-03-11 21:10:00|30473.9|30423.9|30478|30428|30484.5|30434.5|30470.3|30420.3|293
1615497300000|2021-03-11 21:15:00|30478.6|30428.6|30479.3|30429.3|30485.6|30435.6|30472|30422|351
1615497600000|2021-03-11 21:20:00|30478.7|30428.7|30482.9|30432.9|30486.6|30443.2|30463.2|30423.1|270
1615497900000|2021-03-11 21:25:00|30483.7|30433.7|30486|30436|30492.4|30442.4|30475.4|30424.1|388
1615498200000|2021-03-11 21:30:00|30481.3|30431.3|30484.1|30434.1|30492.4|30442.4|30474.2|30423.5|410
1615498500000|2021-03-11 21:35:00|30484.8|30434.8|30474|30424|30491.9|30441.9|30472|30422|345
1615498800000|2021-03-11 21:40:00|30476.8|30426.8|30487.6|30437.6|30492.9|30442.9|30473.3|30423.3|276
1615499100000|2021-03-11 21:45:00|30488.8|30438.8|30486.3|30436.3|30492.6|30442.6|30483.1|30433.1|352
1615499400000|2021-03-11 21:50:00|30485.8|30435.8|30488|30438|30501|30449.9|30480.5|30424.8|368
1615499700000|2021-03-11 21:55:00|30487.3|30437.2|30491.8|30424.5|30506.5|30446.1|30482.9|30423.5|334
1615500000000|2021-03-11 22:00:00|30507.5|30417.5|30505|30412.9|30520.5|30422.5|30495.6|30398|45
1615500300000|2021-03-11 22:05:00|30501.3|30404.4|30551.1|30434.1|30565|30448|30493|30392.8|116
1615500600000|2021-03-11 22:10:00|30554.2|30437.2|30532.4|30416.2|30557.8|30440.8|30495.9|30406.3|154
1615500900000|2021-03-11 22:15:00|30540.6|30423.6|30498.4|30406.7|30540.6|30436|30491.2|30394.7|333
1615501200000|2021-03-11 22:20:00|30496.8|30402.2|30497.8|30406.9|30530.6|30438|30493.2|30402.2|147
1615501500000|2021-03-11 22:25:00|30498.2|30409.4|30493.9|30410|30527.1|30430.2|30484.9|30400.5|162
1615501800000|2021-03-11 22:30:00|30496.7|30413.8|30494.6|30412.1|30516.4|30432.7|30490.9|30390.2|175
1615502100000|2021-03-11 22:35:00|30495|30416.7|30506.7|30434.5|30511|30438|30490.5|30403.4|138
1615502400000|2021-03-11 22:40:00|30500.6|30429.5|30498.2|30417.1|30509.9|30439.2|30490.6|30401.4|172
1615502700000|2021-03-11 22:45:00|30497.8|30419.4|30500.7|30432.8|30514|30444|30496.2|30416.8|135
1615503000000|2021-03-11 22:50:00|30498.1|30420.4|30495.5|30435.3|30509.6|30443|30495.4|30415.9|133
1615503300000|2021-03-11 22:55:00|30503.2|30429.3|30499.5|30428.7|30505.8|30444|30493.8|30419.6|154
1615503600000|2021-03-11 23:00:00|30499.8|30429.7|30503.1|30438.6|30513.7|30451|30493|30429.7|352
1615503900000|2021-03-11 23:05:00|30501.2|30443.9|30499.9|30445|30506.8|30451.7|30492|30431.8|178
1615504200000|2021-03-11 23:10:00|30499.7|30444.8|30484.3|30434.3|30505.7|30453.7|30484.1|30429.5|270
1615504500000|2021-03-11 23:15:00|30484.8|30434.8|30488.3|30435.3|30496|30440.5|30483.5|30426.7|236
1615504800000|2021-03-11 23:20:00|30489|30439|30488.1|30438.1|30493.2|30441.5|30483.2|30426|250
1615505100000|2021-03-11 23:25:00|30488.8|30438.8|30486.6|30432.7|30494.3|30442.6|30485|30423|220
1615505400000|2021-03-11 23:30:00|30488.9|30433.7|30483.6|30430.6|30492.3|30438.3|30481.7|30425.7|176
1615505700000|2021-03-11 23:35:00|30483.8|30433.8|30495.9|30441.7|30495.9|30444.4|30483.7|30429.7|158
1615506000000|2021-03-11 23:40:00|30495.2|30442.4|30501.3|30447.2|30503|30448.8|30490.7|30435.9|211
1615506300000|2021-03-11 23:45:00|30498.5|30446|30501.1|30451.1|30505.3|30452.4|30495.2|30437.3|381
1615506600000|2021-03-11 23:50:00|30501|30451|30496.4|30444.7|30502|30451.4|30494.5|30437.2|198
1615506900000|2021-03-11 23:55:00|30496.8|30446.8|30499.6|30449.6|30502.6|30452.6|30494|30436.3|278
1615507200000|2021-03-12 00:00:00|30499.2|30442.1|30494.6|30443.6|30506.2|30456.2|30492|30432.9|458
1615507500000|2021-03-12 00:05:00|30495.1|30443.1|30492.9|30442.9|30507.7|30451.7|30487.7|30435.8|352
1615507800000|2021-03-12 00:10:00|30492|30442|30498.2|30448.2|30501.7|30451.7|30489.3|30437.2|231
1615508100000|2021-03-12 00:15:00|30498.7|30448.7|30501.1|30442.9|30506.2|30456.2|30489.9|30435.9|293
1615508400000|2021-03-12 00:20:00|30500.6|30444.5|30494.6|30434.3|30505|30454.5|30490.9|30429|351
1615508700000|2021-03-12 00:25:00|30494.2|30436.4|30493.6|30443.6|30500|30446.6|30487|30426.6|254
1615509000000|2021-03-12 00:30:00|30493.7|30443.7|30497.5|30447.5|30500|30449.5|30487.9|30431.4|236
1615509300000|2021-03-12 00:35:00|30497.9|30447.9|30494.3|30444.3|30508.9|30454.4|30494.3|30433.3|225
1615509600000|2021-03-12 00:40:00|30495.8|30445.8|30494|30444|30507.5|30454.5|30487.2|30433.6|350
1615509900000|2021-03-12 00:45:00|30493.8|30443.8|30493|30437.8|30504.3|30451.9|30486.8|30434.4|333
1615510200000|2021-03-12 00:50:00|30492.7|30437.3|30489.9|30438.6|30502.1|30446.5|30485.2|30434.8|298
1615510500000|2021-03-12 00:55:00|30489.3|30439.3|30489.6|30439.5|30501.8|30447.6|30485.1|30434.2|356
1615510800000|2021-03-12 01:00:00|30493|30433|30488.1|30438.1|30499.3|30445.4|30484.1|30433|384
1615511100000|2021-03-12 01:05:00|30486.8|30436.8|30483|30433|30492.5|30442.5|30481.3|30430|361
1615511400000|2021-03-12 01:10:00|30482.7|30432.7|30486.7|30436.7|30491.9|30441.9|30481|30430.7|354
1615511700000|2021-03-12 01:15:00|30486.8|30436.8|30486.2|30436.2|30491.7|30441.7|30479.2|30427|332
1615512000000|2021-03-12 01:20:00|30485|30435|30484.3|30434.3|30491.1|30441.1|30481|30431|352
1615512300000|2021-03-12 01:25:00|30483.7|30433.7|30485.1|30435.1|30491.3|30441.3|30483.1|30433|355
1615512600000|2021-03-12 01:30:00|30484.7|30434.7|30485|30435|30498.6|30446.3|30482.6|30431|430
1615512900000|2021-03-12 01:35:00|30485.6|30435.6|30482.8|30432.8|30490.1|30440.1|30479.3|30429.1|392
1615513200000|2021-03-12 01:40:00|30483|30433|30482.8|30432.8|30487.2|30437.2|30480.1|30430.1|354
1615513500000|2021-03-12 01:45:00|30483.2|30433.2|30486.8|30436.8|30493.1|30443.1|30481.3|30430.8|356
1615513800000|2021-03-12 01:50:00|30487.1|30437.1|30490|30440|30495.2|30445.2|30486.6|30436|375
1615514100000|2021-03-12 01:55:00|30489.9|30439.7|30492.8|30442.8|30496.4|30446.4|30487.4|30437.3|341
1615514400000|2021-03-12 02:00:00|30492.9|30442.9|30502.7|30452.7|30504.3|30454.3|30486.9|30436.9|350
1615514700000|2021-03-12 02:05:00|30502.9|30452.9|30508.9|30458.9|30509.8|30459.8|30499.9|30449.9|504
1615515000000|2021-03-12 02:10:00|30509.9|30459.9|30511.5|30461.5|30516|30466|30506.3|30456.3|446
1615515300000|2021-03-12 02:15:00|30511.4|30461.4|30519.1|30469.1|30521.5|30471.5|30509.4|30459.4|448
1615515600000|2021-03-12 02:20:00|30519.4|30469.4|30522.1|30472.1|30524.6|30474.6|30516.4|30466.4|420
1615515900000|2021-03-12 02:25:00|30521.8|30471.8|30524.5|30474.5|30530.7|30480.7|30518|30468|453
1615516200000|2021-03-12 02:30:00|30524.6|30474.6|30530.4|30480.4|30533.9|30483.9|30523.8|30473.8|423
1615516500000|2021-03-12 02:35:00|30530.7|30480.7|30545.6|30495.6|30545.6|30495.6|30530.4|30480.4|350
1615516800000|2021-03-12 02:40:00|30545.5|30495.5|30549.2|30499.2|30558.6|30504.8|30542.8|30492.8|361
1615517100000|2021-03-12 02:45:00|30549.1|30499.1|30552.2|30502.2|30560.8|30510.8|30543.4|30493.4|428
1615517400000|2021-03-12 02:50:00|30556.6|30506.2|30551.7|30501.7|30558.4|30508.2|30550.6|30500.6|552
1615517700000|2021-03-12 02:55:00|30551.6|30501.6|30554.2|30504.2|30562.3|30512.3|30550.7|30500.7|543
1615518000000|2021-03-12 03:00:00|30553.8|30503.8|30547.3|30497.3|30557.4|30507.4|30543.9|30493.9|512
1615518300000|2021-03-12 03:05:00|30547|30497|30549|30499|30559.6|30506.6|30545.6|30495.6|497
1615518600000|2021-03-12 03:10:00|30549.2|30499.2|30548.8|30498.8|30554.7|30504.7|30546.8|30496.8|472
1615518900000|2021-03-12 03:15:00|30549.3|30499.3|30555.8|30505.8|30561.7|30509.8|30546.7|30496.7|418
1615519200000|2021-03-12 03:20:00|30554.4|30504.4|30550.4|30500.4|30559.1|30509.1|30550.3|30500.3|425
1615519500000|2021-03-12 03:25:00|30549.7|30499.7|30548.3|30498.3|30550.1|30500.1|30543|30493|387
1615519800000|2021-03-12 03:30:00|30548.6|30498.6|30552.8|30502.8|30556.4|30506.4|30542.4|30492.4|405
1615520100000|2021-03-12 03:35:00|30552.9|30502.9|30549.3|30499.3|30555.7|30505.2|30549|30499|321
1615520400000|2021-03-12 03:40:00|30549.5|30499.5|30555.6|30505.6|30558.2|30508.2|30549.3|30499.3|342
1615520700000|2021-03-12 03:45:00|30555.7|30505.7|30554.3|30504.3|30559.1|30509.1|30547.8|30497.8|404
1615521000000|2021-03-12 03:50:00|30554.2|30504.2|30554.6|30504.6|30564.2|30509.3|30549.8|30499.8|402
1615521300000|2021-03-12 03:55:00|30553.6|30503.6|30552.8|30502.8|30557.7|30507.7|30552.4|30502.4|308
1615521600000|2021-03-12 04:00:00|30553|30503|30549.1|30499.1|30555.5|30505.5|30548.2|30498.2|405
1615521900000|2021-03-12 04:05:00|30548.2|30498.2|30544.6|30494.6|30550|30500|30544.3|30494.3|348
1615522200000|2021-03-12 04:10:00|30545.2|30495.2|30542.6|30492.6|30545.9|30495.9|30539.9|30489.9|365
1615522500000|2021-03-12 04:15:00|30542.7|30492.7|30544.5|30494.5|30552.7|30502.7|30539.6|30489.6|472
1615522800000|2021-03-12 04:20:00|30547.9|30497.9|30547.5|30497.5|30551|30501|30541.1|30491.1|850
1615523100000|2021-03-12 04:25:00|30548.8|30498.8|30545.9|30495.9|30550.3|30500.3|30543|30493|614
1615523400000|2021-03-12 04:30:00|30545.6|30495.6|30548.1|30498.1|30553.4|30503.4|30542.9|30492.9|905
1615523700000|2021-03-12 04:35:00|30546.7|30496.7|30546.7|30496.7|30549.7|30499.7|30543.5|30493.5|624
1615524000000|2021-03-12 04:40:00|30546.6|30496.6|30545.8|30495.8|30552.4|30502.4|30542.8|30492.8|479
1615524300000|2021-03-12 04:45:00|30545.6|30495.6|30546.1|30496.1|30550.9|30500.9|30543.7|30493.7|757
1615524600000|2021-03-12 04:50:00|30547.7|30497.7|30546.3|30496.3|30548.2|30498.2|30542.3|30492.3|420
1615524900000|2021-03-12 04:55:00|30546.1|30496.1|30545.3|30495.3|30550.3|30500.3|30543.4|30493.4|436
1615525200000|2021-03-12 05:00:00|30545.1|30495.1|30544.3|30494.3|30549.9|30499.9|30542.6|30492.6|359
1615525500000|2021-03-12 05:05:00|30545.9|30495.9|30547.4|30497.4|30548.5|30498.5|30543.1|30493.1|419
1615525800000|2021-03-12 05:10:00|30547.2|30497.2|30549.1|30499.1|30550.1|30500.1|30544.4|30494.4|395
1615526100000|2021-03-12 05:15:00|30548.9|30498.9|30550.2|30500.2|30552|30502|30547.5|30497.5|364
1615526400000|2021-03-12 05:20:00|30550.1|30500.1|30550.2|30500.2|30555.4|30505.4|30547.8|30497.8|351
1615526700000|2021-03-12 05:25:00|30551.1|30501.1|30550|30500|30553.6|30503.6|30548.2|30498.2|313
1615527000000|2021-03-12 05:30:00|30548.7|30498.7|30567.6|30517.6|30570.5|30520.5|30548.3|30498.3|480
1615527300000|2021-03-12 05:35:00|30567.8|30517.8|30570.4|30520.4|30574.2|30524.2|30567.4|30517.4|365
1615527600000|2021-03-12 05:40:00|30573.4|30523.4|30577.5|30527.5|30580.7|30530.7|30570.3|30520.3|391
1615527900000|2021-03-12 05:45:00|30578.3|30528.3|30581.2|30531.2|30584|30534|30575.9|30525.9|469
1615528200000|2021-03-12 05:50:00|30581.1|30531.1|30583.6|30533.6|30587.6|30547.8|30567.8|30526.4|510
1615528500000|2021-03-12 05:55:00|30584|30534|30583.1|30533.1|30587.3|30537.3|30581.7|30531.7|550
1615528800000|2021-03-12 06:00:00|30582|30532|30595.7|30545.7|30599.4|30552.8|30571.7|30531.9|581
1615529100000|2021-03-12 06:05:00|30595.4|30545.4|30603|30553|30606.6|30568.9|30582.4|30543.9|584
1615529400000|2021-03-12 06:10:00|30603.3|30553.3|30606.7|30556.7|30616.8|30580.2|30586|30551|623
1615529700000|2021-03-12 06:15:00|30607.6|30557.6|30611.3|30561.3|30621.6|30571.6|30604.6|30554.6|628
1615530000000|2021-03-12 06:20:00|30613|30563|30607.6|30587.6|30630.2|30589.1|30607.1|30560.7|543
1615530300000|2021-03-12 06:25:00|30608.3|30588.3|30608.3|30588.3|30630.4|30595|30601.5|30566.1|604
1615530600000|2021-03-12 06:30:00|30608.5|30588.5|30622.5|30572.5|30627.3|30592.4|30604.8|30568.2|580
1615530900000|2021-03-12 06:35:00|30622.2|30572.2|30614.5|30564.5|30623|30573|30614.1|30564.1|516
1615531200000|2021-03-12 06:40:00|30617.1|30567.1|30611.5|30557.2|30622.5|30586.7|30578.7|30528.7|573
1615531500000|2021-03-12 06:45:00|30611.1|30558.2|30613.5|30563.5|30615.8|30565.8|30604|30554|512
1615531800000|2021-03-12 06:50:00|30614|30564|30626.6|30576.6|30629.2|30579.2|30613.7|30563.7|543
1615532100000|2021-03-12 06:55:00|30626.8|30576.8|30627.2|30577.2|30632.6|30582.6|30575.8|30525.8|682
1615532400000|2021-03-12 07:00:00|30620.4|30570.4|30565.3|30515.3|30632.2|30582.2|30562.5|30513.5|755
1615532700000|2021-03-12 07:05:00|30564.1|30514.1|30613.8|30563.8|30623.8|30573.8|30549|30508.6|594
1615533000000|2021-03-12 07:10:00|30614.3|30564.3|30616.2|30566.2|30624.3|30574.3|30584.6|30534.6|669
1615533300000|2021-03-12 07:15:00|30616.1|30566.1|30623.3|30573.3|30624.3|30590.7|30600|30562.8|580
1615533600000|2021-03-12 07:20:00|30623.1|30573.1|30636.8|30586.8|30659.1|30609.1|30587.7|30544.5|760
1615533900000|2021-03-12 07:25:00|30637.1|30587.1|30593.5|30543.5|30654.9|30618.6|30591|30541|790
1615534200000|2021-03-12 07:30:00|30593.2|30543.2|30625.4|30605.4|30641.8|30607.2|30585.4|30536|700
1615534500000|2021-03-12 07:35:00|30625.8|30605.8|30637.9|30587.9|30652.4|30605.9|30597.8|30559.1|787
1615534800000|2021-03-12 07:40:00|30637.6|30587.6|30615.8|30565.8|30644.6|30601.8|30601.2|30564.1|672
1615535100000|2021-03-12 07:45:00|30620.3|30570.3|30599.5|30579.5|30632.5|30600|30596.3|30564.2|744
1615535400000|2021-03-12 07:50:00|30599.6|30579.6|30613|30563|30626.7|30595.8|30586.3|30550.7|709
1615535700000|2021-03-12 07:55:00|30599.5|30579.5|30621.6|30571.6|30631.9|30596.9|30590.7|30557.7|710
1615536000000|2021-03-12 08:00:00|30621.1|30571.1|30627.3|30607.3|30640.4|30612.7|30595.4|30563.6|897
1615536300000|2021-03-12 08:05:00|30627|30607|30635.4|30615.4|30675.4|30655.4|30626.8|30598|841
1615536600000|2021-03-12 08:10:00|30635.6|30615.6|30628.3|30608.3|30641.7|30621.7|30627.1|30607.1|725
1615536900000|2021-03-12 08:15:00|30628.2|30608.2|30626.1|30606.1|30630.6|30610.6|30621.5|30601.5|732
1615537200000|2021-03-12 08:20:00|30625.7|30605.7|30626.8|30606.8|30631.4|30611.4|30616.7|30596.7|695
1615537500000|2021-03-12 08:25:00|30626.9|30606.9|30638|30618|30639.4|30619.4|30620.1|30600.1|648
1615537800000|2021-03-12 08:30:00|30639.5|30619.5|30657.9|30637.9|30671.1|30639.2|30635.8|30607.8|656
1615538100000|2021-03-12 08:35:00|30657.6|30637.6|30679.8|30659.8|30680.5|30660.5|30655.1|30635.1|591
1615538400000|2021-03-12 08:40:00|30680|30660|30699|30679|30715|30683.8|30675.5|30639.7|636
1615538700000|2021-03-12 08:45:00|30699.3|30679.3|30692|30672|30699.3|30679.3|30682|30662|609
1615539000000|2021-03-12 08:50:00|30691.5|30671.5|30695|30675|30709.5|30678.2|30685.7|30659.5|622
1615539300000|2021-03-12 08:55:00|30693.8|30673.8|30696.6|30676.6|30711.8|30679|30683.2|30651.5|710
1615539600000|2021-03-12 09:00:00|30695.9|30675.9|30685.5|30665.5|30702.7|30682.7|30674.2|30654.2|675
1615539900000|2021-03-12 09:05:00|30685.4|30665.4|30685|30665|30691.5|30671.5|30678.2|30658.2|643
1615540200000|2021-03-12 09:10:00|30685.4|30665.4|30691.2|30671.2|30691.4|30671.4|30682.1|30662.1|471
1615540500000|2021-03-12 09:15:00|30691|30671|30706.8|30686.8|30708.3|30688.3|30688.3|30668.3|497
1615540800000|2021-03-12 09:20:00|30706.2|30686.2|30731.6|30711.6|30749.3|30718.8|30705.4|30685.4|644
1615541100000|2021-03-12 09:25:00|30732.1|30712.1|30735.9|30715.9|30745.9|30725.9|30729.4|30709.4|611
1615541400000|2021-03-12 09:30:00|30735.7|30715.7|30725.7|30705.7|30737|30717|30720.8|30700.8|614
1615541700000|2021-03-12 09:35:00|30726.1|30706.1|30731.3|30711.3|30732|30712|30722.8|30702.8|512
1615542000000|2021-03-12 09:40:00|30731.8|30711.8|30733.1|30713.1|30738.8|30718.8|30730.4|30710.4|582
1615542300000|2021-03-12 09:45:00|30734.8|30714.8|30735.5|30715.5|30739.1|30719.1|30727.7|30707.7|569
1615542600000|2021-03-12 09:50:00|30735.4|30715.4|30767.9|30747.9|30770.1|30750.1|30732.3|30712.3|663
1615542900000|2021-03-12 09:55:00|30768.1|30748.1|30750.9|30730.9|30777|30750|30750.6|30726.5|622
1615543200000|2021-03-12 10:00:00|30751.3|30731.3|30764.7|30744.7|30766.5|30746.5|30749.8|30729.8|538
1615543500000|2021-03-12 10:05:00|30765|30745|30766.7|30746.7|30783.6|30754.6|30760.8|30732.5|576
1615543800000|2021-03-12 10:10:00|30767|30747|30758.1|30738.1|30767.2|30747.2|30755|30735|665
1615544100000|2021-03-12 10:15:00|30757.4|30737.4|30762.2|30742.2|30765|30745|30756.8|30736.8|470
1615544400000|2021-03-12 10:20:00|30762.6|30742.6|30752.9|30732.9|30771.9|30748.9|30751.7|30721.7|513
1615544700000|2021-03-12 10:25:00|30753.5|30733.5|30747|30727|30759.9|30739.9|30745.3|30725.3|520
1615545000000|2021-03-12 10:30:00|30745.8|30725.8|30729.1|30709.1|30755.9|30730|30724.7|30692.7|652
1615545300000|2021-03-12 10:35:00|30728.9|30708.9|30720.7|30700.7|30730.5|30710.5|30717.4|30697.4|580
1615545600000|2021-03-12 10:40:00|30720.6|30700.6|30729.8|30679.8|30730.7|30701.3|30681.1|30644.3|661
1615545900000|2021-03-12 10:45:00|30729.9|30679.9|30722.5|30672.5|30747.6|30713.3|30701.1|30667.9|720
1615546200000|2021-03-12 10:50:00|30722.4|30672.4|30726|30706|30742.7|30719|30706.1|30672.4|523
1615546500000|2021-03-12 10:55:00|30725.7|30705.7|30717.8|30697.8|30742|30707.3|30713.7|30676.2|465
1615546800000|2021-03-12 11:00:00|30718|30698|30720.3|30700.3|30736.4|30705.7|30707.5|30672|584
1615547100000|2021-03-12 11:05:00|30719.9|30699.9|30721.4|30671.4|30744.4|30713.2|30704.6|30670.1|630
1615547400000|2021-03-12 11:10:00|30721.6|30671.6|30701.9|30681.9|30725.8|30690.8|30699.2|30666.9|512
1615547700000|2021-03-12 11:15:00|30700.9|30680.9|30709.6|30689.6|30724.6|30692.6|30700|30667.9|561
1615548000000|2021-03-12 11:20:00|30710|30690|30726.9|30706.9|30737.5|30711.2|30709.8|30675|550
1615548300000|2021-03-12 11:25:00|30726.8|30706.8|30722.1|30702.1|30743.6|30710.6|30717.3|30689.5|567
1615548600000|2021-03-12 11:30:00|30721.6|30701.6|30711.3|30691.3|30725.5|30702.2|30702.5|30675.5|600
1615548900000|2021-03-12 11:35:00|30711.6|30691.6|30725|30705|30749.6|30717.3|30701.7|30681.7|556
1615549200000|2021-03-12 11:40:00|30726.3|30706.3|30738.2|30718.2|30741.1|30721.1|30724.3|30704.3|599
1615549500000|2021-03-12 11:45:00|30737.7|30717.7|30721.3|30701.3|30757.3|30732.2|30709.2|30684.2|736
1615549800000|2021-03-12 11:50:00|30721.1|30701.1|30747|30727|30763.5|30731.9|30715.9|30688.6|648
1615550100000|2021-03-12 11:55:00|30747.1|30727.1|30747.8|30727.8|30764.9|30738.3|30740.4|30714.9|596
1615550400000|2021-03-12 12:00:00|30747.9|30727.9|30744.6|30724.6|30750.4|30730.4|30736.2|30716.2|555
1615550700000|2021-03-12 12:05:00|30744.5|30724.5|30730.4|30710.4|30745.2|30725.2|30728.9|30708.9|557
1615551000000|2021-03-12 12:10:00|30730.5|30710.5|30716.7|30696.7|30732.6|30711.4|30709.3|30678.4|618
1615551300000|2021-03-12 12:15:00|30716.5|30696.5|30696.4|30676.4|30728.2|30698.3|30694.6|30661.3|635
1615551600000|2021-03-12 12:20:00|30696.2|30676.2|30702.7|30682.7|30718.1|30683.9|30688.2|30660.2|485
1615551900000|2021-03-12 12:25:00|30702.9|30682.9|30709.3|30689.3|30720.4|30692.5|30698.5|30664.4|551
1615552200000|2021-03-12 12:30:00|30708.4|30688.4|30710.1|30690.1|30711.9|30691.9|30705.2|30685.2|461
1615552500000|2021-03-12 12:35:00|30710.2|30690.2|30711.5|30691.5|30715.2|30695.2|30706.1|30686.1|427
1615552800000|2021-03-12 12:40:00|30713.2|30693.2|30695.3|30675.3|30714.1|30694.1|30693.3|30673.3|569
1615553100000|2021-03-12 12:45:00|30695.2|30675.2|30670|30650|30697.6|30677.6|30668|30648|658
1615553400000|2021-03-12 12:50:00|30670.2|30650.2|30686.4|30666.4|30696|30676|30670|30650|590
1615553700000|2021-03-12 12:55:00|30685.9|30665.9|30686.6|30666.6|30697.2|30677.2|30682.9|30662.9|681
1615554000000|2021-03-12 13:00:00|30687.8|30667.8|30690.5|30670.5|30692.4|30672.4|30685.6|30665.6|568
1615554300000|2021-03-12 13:05:00|30690.4|30670.4|30694.6|30674.6|30718.3|30685.2|30684.1|30664.1|614
1615554600000|2021-03-12 13:10:00|30693.3|30673.3|30693.9|30673.9|30715.2|30685.4|30690.9|30661.8|537
1615554900000|2021-03-12 13:15:00|30694.2|30674.2|30694|30674|30698.6|30678.6|30690.4|30670.4|599
1615555200000|2021-03-12 13:20:00|30693.7|30673.7|30695.7|30675.7|30697.4|30677.4|30678.9|30658.9|723
1615555500000|2021-03-12 13:25:00|30696.2|30676.2|30717.8|30667.8|30722.3|30686.5|30695.1|30660.5|581
1615555800000|2021-03-12 13:30:00|30719.5|30669.5|30674.2|30654.2|30721.1|30678|30673.4|30639|817
1615556100000|2021-03-12 13:35:00|30673.9|30653.9|30654.1|30634.1|30689.8|30655.9|30653.6|30623.2|830
1615556400000|2021-03-12 13:40:00|30653.9|30633.9|30693.8|30643.8|30696.2|30661.2|30653.7|30620.9|806
1615556700000|2021-03-12 13:45:00|30693.7|30643.7|30710.4|30690.4|30728.4|30693|30680.3|30643.4|786
1615557000000|2021-03-12 13:50:00|30710.7|30690.7|30711|30661|30747.1|30713.3|30694.3|30659.4|838
1615557300000|2021-03-12 13:55:00|30711.1|30661.1|30719.5|30669.5|30740.7|30705.4|30689.8|30659.6|796
1615557600000|2021-03-12 14:00:00|30703.8|30683.8|30726.7|30706.7|30745.3|30711|30697.9|30663.6|885
1615557900000|2021-03-12 14:05:00|30726.8|30706.8|30724.4|30704.4|30748.4|30716.6|30716.4|30681.3|902
1615558200000|2021-03-12 14:10:00|30724.2|30704.2|30737.3|30717.3|30744.9|30724.9|30719.8|30699.8|809
1615558500000|2021-03-12 14:15:00|30736.8|30716.8|30753.8|30733.8|30766.7|30739.1|30731.8|30701.3|895
1615558800000|2021-03-12 14:20:00|30754.3|30734.3|30769.8|30719.8|30784.4|30748.5|30750.1|30717.6|815
1615559100000|2021-03-12 14:25:00|30768.5|30718.5|30752.9|30732.9|30773.8|30739.6|30749.7|30713.6|699
1615559400000|2021-03-12 14:30:00|30752.8|30732.8|30758.7|30738.7|30772.7|30742.7|30749.3|30713.9|756
1615559700000|2021-03-12 14:35:00|30758.4|30738.4|30774.6|30754.6|30794.9|30760.6|30748.1|30719.1|753
1615560000000|2021-03-12 14:40:00|30776|30756|30738.1|30718.1|30792|30757.4|30737.4|30704.4|861
1615560300000|2021-03-12 14:45:00|30737.4|30717.4|30733.8|30713.8|30763.1|30735.3|30727.2|30693|886
1615560600000|2021-03-12 14:50:00|30734.4|30714.4|30732.6|30712.6|30753.8|30718.3|30726.1|30696.2|915
1615560900000|2021-03-12 14:55:00|30732.9|30712.9|30733.2|30713.2|30755.2|30720.7|30729.2|30700|838
1615561200000|2021-03-12 15:00:00|30733.6|30713.6|30721.9|30701.9|30742.7|30722.7|30717.6|30697.6|864
1615561500000|2021-03-12 15:05:00|30721.8|30701.8|30740.1|30720.1|30744.2|30720.6|30706.4|30680.8|838
1615561800000|2021-03-12 15:10:00|30739.5|30719.5|30757|30737|30760.2|30740.2|30736|30716|802
1615562100000|2021-03-12 15:15:00|30756.8|30736.8|30770.2|30750.2|30771.5|30751.5|30754.2|30734.2|798
1615562400000|2021-03-12 15:20:00|30770.4|30750.4|30788.1|30768.1|30789.4|30769.4|30764.2|30744.2|799
1615562700000|2021-03-12 15:25:00|30787.8|30767.8|30795.7|30775.7|30822.7|30794.8|30786.5|30762.7|919
1615563000000|2021-03-12 15:30:00|30797.1|30777.1|30776.9|30756.9|30804.4|30784.4|30776.2|30746.1|810
1615563300000|2021-03-12 15:35:00|30776.2|30756.2|30753.3|30733.3|30784.1|30757|30750.5|30730.5|813
1615563600000|2021-03-12 15:40:00|30753.2|30733.2|30741.7|30721.7|30765.6|30740.6|30738|30715.6|855
1615563900000|2021-03-12 15:45:00|30743.6|30723.6|30737.8|30717.8|30747.2|30727.2|30732.9|30712.9|841
1615564200000|2021-03-12 15:50:00|30738.4|30718.4|30727.5|30707.5|30746.2|30726.2|30725.1|30705.1|861
1615564500000|2021-03-12 15:55:00|30726.8|30706.8|30721|30701|30743.3|30707.7|30711.7|30687.7|911
1615564800000|2021-03-12 16:00:00|30718.8|30698.8|30730.7|30710.7|30734.7|30714.7|30715.2|30682.3|866
1615565100000|2021-03-12 16:05:00|30730.8|30710.8|30727|30707|30733.4|30713.4|30722.8|30702.8|840
1615565400000|2021-03-12 16:10:00|30726.9|30706.9|30718.8|30698.8|30730.5|30710.5|30707.3|30687.3|731
1615565700000|2021-03-12 16:15:00|30719.1|30699.1|30739.3|30689.3|30741.9|30706.5|30708.7|30674.9|761
1615566000000|2021-03-12 16:20:00|30738.6|30688.6|30705.7|30685.7|30739|30704.2|30705.5|30681.1|653
1615566300000|2021-03-12 16:25:00|30705.5|30685.5|30704.2|30684.2|30716.2|30689.7|30694.7|30660.9|643
1615566600000|2021-03-12 16:30:00|30703.1|30683.1|30704.1|30684.1|30723.7|30690.6|30697.5|30665.5|756
1615566900000|2021-03-12 16:35:00|30704.6|30684.6|30705.6|30685.6|30709.3|30689.3|30701.2|30681.2|674
1615567200000|2021-03-12 16:40:00|30705.5|30685.5|30687.6|30667.6|30709.4|30689.4|30686.1|30655.8|701
1615567500000|2021-03-12 16:45:00|30687|30667|30686.2|30666.2|30704.4|30671|30677.2|30644.8|712
1615567800000|2021-03-12 16:50:00|30686.5|30666.5|30681.7|30661.7|30695.5|30667.6|30676.7|30644.7|765
1615568100000|2021-03-12 16:55:00|30680.4|30660.4|30691.7|30671.7|30695.7|30675.7|30680.4|30660.4|684
1615568400000|2021-03-12 17:00:00|30691.5|30671.5|30694.2|30674.2|30707.1|30677.7|30685.3|30655.5|672
1615568700000|2021-03-12 17:05:00|30693.7|30673.7|30693.7|30673.7|30710|30677.7|30689.4|30657.3|627
1615569000000|2021-03-12 17:10:00|30695|30675|30675.7|30655.7|30711|30676.4|30675.7|30644.5|451
1615569300000|2021-03-12 17:15:00|30675.9|30655.9|30674|30654|30690.5|30656.7|30670|30636.1|498
1615569600000|2021-03-12 17:20:00|30674.2|30654.2|30681.3|30661.3|30698.4|30663.2|30673.6|30645.2|577
1615569900000|2021-03-12 17:25:00|30681.1|30661.1|30689.8|30669.8|30701.5|30670.3|30678.6|30645.5|458
1615570200000|2021-03-12 17:30:00|30689.6|30669.6|30685.2|30665.2|30706.7|30671.5|30684.7|30651.9|412
1615570500000|2021-03-12 17:35:00|30685.4|30665.4|30687.2|30667.2|30689.6|30669.6|30681.8|30661.8|460
1615570800000|2021-03-12 17:40:00|30687.1|30667.1|30690.2|30670.2|30706.5|30674.5|30686.1|30654|480
1615571100000|2021-03-12 17:45:00|30690.4|30670.4|30681.7|30661.7|30702.1|30670.5|30680.2|30651.9|419
1615571400000|2021-03-12 17:50:00|30681.8|30661.8|30689.8|30669.8|30694.1|30674.1|30681.4|30661.4|547
1615571700000|2021-03-12 17:55:00|30690|30670|30707.2|30687.2|30707.4|30687.4|30687|30667|531
1615572000000|2021-03-12 18:00:00|30709.3|30689.3|30728.4|30678.4|30734.9|30699.9|30709.3|30675|631
1615572300000|2021-03-12 18:05:00|30728.2|30678.2|30709.6|30689.6|30731|30694.9|30707.4|30672.1|566
1615572600000|2021-03-12 18:10:00|30726.7|30676.7|30705.1|30685.1|30728.1|30693.3|30697.9|30663.5|525
1615572900000|2021-03-12 18:15:00|30704.3|30684.3|30705.1|30685.1|30723.8|30687.4|30699.6|30664.5|405
1615573200000|2021-03-12 18:20:00|30706.9|30686.9|30704|30684|30724.2|30688.5|30700.7|30666|375
1615573500000|2021-03-12 18:25:00|30704.4|30684.4|30697|30677|30722.1|30689|30694.6|30662.3|393
1615573800000|2021-03-12 18:30:00|30697.6|30677.6|30694.7|30674.7|30715.9|30683.2|30692.4|30657.5|437
1615574100000|2021-03-12 18:35:00|30694.9|30674.9|30698.8|30678.8|30714.8|30681.1|30692.6|30657.5|400
1615574400000|2021-03-12 18:40:00|30698.6|30678.6|30697.3|30677.3|30714.4|30681.1|30694|30661.5|356
1615574700000|2021-03-12 18:45:00|30699.5|30679.5|30700.6|30680.6|30717.5|30685|30697|30662.3|389
1615575000000|2021-03-12 18:50:00|30702|30682|30693.3|30673.3|30711.7|30682|30691.4|30655.5|384
1615575300000|2021-03-12 18:55:00|30693.7|30673.7|30699.8|30679.8|30714.3|30682.5|30692|30657.3|403
1615575600000|2021-03-12 19:00:00|30700.2|30680.2|30698.1|30678.1|30715.1|30680.9|30691.7|30658.6|535
1615575900000|2021-03-12 19:05:00|30698.2|30678.2|30694.9|30674.9|30713.6|30680.5|30693|30659.1|287
1615576200000|2021-03-12 19:10:00|30697|30677|30697.8|30677.8|30714.5|30680.2|30694|30659.5|295
1615576500000|2021-03-12 19:15:00|30712.5|30662.5|30701.3|30681.3|30712.5|30682.9|30696|30661.1|259
1615576800000|2021-03-12 19:20:00|30700.8|30680.8|30697.8|30677.8|30716.9|30685.7|30696.3|30664|344
1615577100000|2021-03-12 19:25:00|30712.9|30662.9|30697.5|30677.5|30715.7|30682.2|30695|30662.5|381
1615577400000|2021-03-12 19:30:00|30698.2|30678.2|30702.6|30682.6|30718.3|30684.3|30696.2|30661.7|412
1615577700000|2021-03-12 19:35:00|30702.3|30682.3|30705.6|30685.6|30721.4|30689|30701.6|30666.6|421
1615578000000|2021-03-12 19:40:00|30705.5|30685.5|30705|30685|30719.5|30687.8|30701|30667|380
1615578300000|2021-03-12 19:45:00|30704.2|30684.2|30700.1|30680.1|30718|30686.6|30695.9|30662.4|365
1615578600000|2021-03-12 19:50:00|30700.2|30680.2|30711.1|30661.1|30716.4|30682.8|30694.1|30658.8|365
1615578900000|2021-03-12 19:55:00|30710.2|30660.2|30716.7|30666.7|30718.8|30684.2|30693.9|30659|523
1615579200000|2021-03-12 20:00:00|30716.4|30666.4|30704.8|30684.8|30728|30691.4|30696.9|30666.3|483
1615579500000|2021-03-12 20:05:00|30705|30685|30698.3|30678.3|30724.1|30686.7|30696.6|30661.4|375
1615579800000|2021-03-12 20:10:00|30697.6|30677.6|30698.5|30678.5|30720.2|30684.4|30696.4|30661.5|399
1615580100000|2021-03-12 20:15:00|30698.8|30678.8|30716.2|30666.2|30721|30678.8|30698.5|30662.3|395
1615580400000|2021-03-12 20:20:00|30715.9|30665.9|30717|30667|30718.8|30683.3|30698|30662.9|373
1615580700000|2021-03-12 20:25:00|30716.6|30666.6|30713.2|30663.2|30720.4|30680.9|30699.5|30661|352
1615581000000|2021-03-12 20:30:00|30714.7|30664.7|30715.8|30665.8|30718.1|30668.1|30710.9|30660.9|403
1615581300000|2021-03-12 20:35:00|30715.4|30665.4|30708|30658|30717.3|30667.3|30704.9|30654.9|477
1615581600000|2021-03-12 20:40:00|30707.9|30657.9|30702.9|30652.9|30713.4|30663.4|30701.1|30651.1|507
1615581900000|2021-03-12 20:45:00|30702.4|30652.4|30706.8|30656.8|30710.5|30660.5|30700.2|30650.2|450
1615582200000|2021-03-12 20:50:00|30707.9|30657.9|30709.3|30659.3|30711.4|30661.4|30697.9|30647.9|506
1615582500000|2021-03-12 20:55:00|30709.8|30659.8|30700|30650|30713.4|30663.4|30695.9|30645.9|640
1615582800000|2021-03-12 21:00:00|30702.2|30652.2|30703.2|30653.2|30706.2|30656.2|30695|30645|601
1615583100000|2021-03-12 21:05:00|30703.1|30653.1|30707.2|30657.2|30710.8|30660.8|30702|30652|380
1615583400000|2021-03-12 21:10:00|30706.8|30656.8|30713.6|30663.6|30716.7|30666.7|30705.3|30655.3|479
1615583700000|2021-03-12 21:15:00|30714.7|30664.7|30724.1|30674.1|30727.4|30677.4|30711.8|30661.8|393
1615584000000|2021-03-12 21:20:00|30725.9|30675.9|30718.8|30668.8|30727.1|30677.1|30715.8|30665.8|392
1615584300000|2021-03-12 21:25:00|30719|30669|30727.1|30677.1|30731|30681|30717|30667|442
1615584600000|2021-03-12 21:30:00|30727.7|30677.7|30734|30684|30735.1|30685.1|30723.8|30673.8|541
1615584900000|2021-03-12 21:35:00|30733.7|30683.7|30731|30681|30740.8|30687.2|30727.8|30674.8|562
1615585200000|2021-03-12 21:40:00|30730.9|30680.9|30733.8|30683.8|30747.4|30687.8|30729.9|30669.1|467
1615585500000|2021-03-12 21:45:00|30733.4|30683.4|30736.9|30686.9|30748.1|30691.7|30729.1|30668.1|636
1615585800000|2021-03-12 21:50:00|30735.1|30685.1|30743.4|30693.4|30807.2|30696.3|30729.4|30653.2|530
1615586100000|2021-03-12 21:55:00|30740.8|30690.8|30778.7|30662.8|30794.2|30700.5|30731.3|30647.6|445
1615755600000|2021-03-14 21:00:00|30777.5|30660.5|30802.5|30685.5|30802.5|30685.5|30777.5|30660.5|5
1615755900000|2021-03-14 21:05:00|30805|30688|30739.7|30643.5|30806|30689|30714.6|30640.2|76
1615756200000|2021-03-14 21:10:00|30739|30643.3|30736.3|30645.9|30760.7|30674.1|30712.3|30633.7|271
1615756500000|2021-03-14 21:15:00|30735.7|30646.3|30712.1|30662.1|30740.5|30663.4|30711.8|30641.9|126
1615756800000|2021-03-14 21:20:00|30712.2|30662.2|30711.4|30661.4|30748.5|30668.2|30711.3|30631.5|168
1615757100000|2021-03-14 21:25:00|30712.2|30662.2|30709.7|30659.7|30713.2|30663.2|30708.3|30658.3|144
1615757400000|2021-03-14 21:30:00|30714.7|30664.7|30708.7|30658.7|30717|30667|30708.2|30658.2|119
1615757700000|2021-03-14 21:35:00|30708.8|30658.8|30711|30661|30714.2|30664.2|30708.7|30658.7|56
1615758000000|2021-03-14 21:40:00|30710.9|30660.9|30711|30661|30734.7|30664.8|30709|30633.1|55
1615758300000|2021-03-14 21:45:00|30713|30663|30714.3|30664.3|30764|30670.3|30711.8|30642|102
1615758600000|2021-03-14 21:50:00|30714.2|30664.2|30732.3|30639.7|30777.5|30665|30709.2|30625.5|201
1615758900000|2021-03-14 21:55:00|30742.6|30639.1|30725.3|30641.4|30775.5|30658.5|30722.8|30611.6|194
1615759200000|2021-03-14 22:00:00|30748.7|30635.3|30745.8|30628.8|30778|30661|30736.9|30619.9|362
1615759500000|2021-03-14 22:05:00|30723.9|30632|30743.8|30626.8|30760.7|30643.7|30717.2|30621.8|444
1615759800000|2021-03-14 22:10:00|30743.2|30626.2|30744|30643.3|30756.8|30644.4|30729.9|30621|388
1615760100000|2021-03-14 22:15:00|30741.8|30624.8|30713.3|30636.4|30752.6|30644|30706.4|30621.4|270
1615760400000|2021-03-14 22:20:00|30710.9|30637.2|30728|30628.4|30730.5|30646.4|30704.5|30623.5|280
1615760700000|2021-03-14 22:25:00|30721.1|30635.5|30723|30646.9|30732.9|30655|30708|30630.8|314
1615761000000|2021-03-14 22:30:00|30719.4|30647.2|30729.6|30664.9|30746.4|30667.9|30717.3|30639.4|473
1615761300000|2021-03-14 22:35:00|30728.9|30665.2|30733.3|30653.6|30753.6|30667.2|30725.3|30645.9|358
1615761600000|2021-03-14 22:40:00|30731.4|30655.7|30727|30648.2|30745.4|30661.7|30717.9|30637.8|333
1615761900000|2021-03-14 22:45:00|30718.8|30655.7|30726.1|30658.3|30737|30663.2|30717.2|30642.3|454
1615762200000|2021-03-14 22:50:00|30727.5|30657.2|30735.5|30648.5|30739.2|30663.6|30720.5|30646.1|593
1615762500000|2021-03-14 22:55:00|30737.5|30651|30727.6|30656.4|30747|30660.2|30718.7|30638.8|484
1615762800000|2021-03-14 23:00:00|30735.1|30662.9|30742.2|30640.7|30759.4|30665.6|30715.5|30598.6|473
1615763100000|2021-03-14 23:05:00|30742.5|30641|30713|30632.2|30745.2|30658.2|30704.7|30620.2|393
1615763400000|2021-03-14 23:10:00|30712.2|30633.6|30729|30640|30736.8|30662.1|30702.3|30629.1|448
1615763700000|2021-03-14 23:15:00|30729.7|30647.3|30741.7|30690.5|30758|30697.6|30725.8|30638.8|441
1615764000000|2021-03-14 23:20:00|30740.6|30688.9|30743.2|30693.2|30750.7|30700.7|30736.7|30684|320
1615764300000|2021-03-14 23:25:00|30743.1|30693.1|30739.6|30689.6|30749.4|30695.7|30734.6|30684|250
1615764600000|2021-03-14 23:30:00|30740.2|30690.2|30740.6|30690.6|30746.3|30696.3|30734.4|30681.4|293
1615764900000|2021-03-14 23:35:00|30742.3|30689.4|30742.9|30692.9|30752|30702|30737.6|30685.5|314
1615765200000|2021-03-14 23:40:00|30742.6|30692.6|30740.8|30690.8|30747|30697|30736.9|30686.9|363
1615765500000|2021-03-14 23:45:00|30741.7|30691.7|30740.1|30690.1|30748.4|30698.4|30738.6|30688.1|355
1615765800000|2021-03-14 23:50:00|30740.2|30690.2|30735.8|30685.8|30743.2|30693.2|30732.2|30682|371
1615766100000|2021-03-14 23:55:00|30735.5|30685.5|30735.2|30685.2|30744.1|30694.1|30733.7|30683.7|258
1615766400000|2021-03-15 00:00:00|30736.2|30686.2|30725.6|30675.6|30741.4|30691.4|30707.1|30672.5|544
1615766700000|2021-03-15 00:05:00|30725.8|30675.8|30723.6|30673.6|30729|30679|30722.5|30672.5|423
1615767000000|2021-03-15 00:10:00|30723.3|30673.3|30725.5|30675.5|30732.2|30682.2|30720.8|30670.8|385
1615767300000|2021-03-15 00:15:00|30726.1|30676.1|30723.8|30673.8|30730|30680|30721.6|30671.6|387
1615767600000|2021-03-15 00:20:00|30723.6|30673.6|30725.5|30675.5|30731.6|30681.6|30722.4|30672.4|479
1615767900000|2021-03-15 00:25:00|30725.4|30675.4|30727.2|30677.2|30729.4|30686.8|30706.8|30670.6|454
1615768200000|2021-03-15 00:30:00|30727.6|30677.6|30723|30673|30729.8|30679.8|30720|30670|478
1615768500000|2021-03-15 00:35:00|30722.9|30672.9|30725.9|30675.9|30733.5|30687.6|30707.6|30671.5|454
1615768800000|2021-03-15 00:40:00|30728.1|30678.1|30726.6|30676.6|30733.3|30683.3|30721.2|30671.2|399
1615769100000|2021-03-15 00:45:00|30724.1|30674.1|30725.3|30675.3|30730|30680|30722.9|30672.9|546
1615769400000|2021-03-15 00:50:00|30726.2|30676.2|30733.4|30683.4|30736.3|30686.3|30723.4|30673.4|629
1615769700000|2021-03-15 00:55:00|30732.9|30682.9|30732.8|30682.8|30742.2|30699.8|30719.8|30679.2|781
1615770000000|2021-03-15 01:00:00|30732.4|30682.4|30725.1|30675.1|30737.8|30687.8|30725.1|30675.1|749
1615770300000|2021-03-15 01:05:00|30725.9|30675.9|30727.4|30677.4|30729.4|30687.1|30707.1|30671.5|498
1615770600000|2021-03-15 01:10:00|30727.3|30677.3|30719.9|30669.9|30730.5|30680.5|30719|30669|520
1615770900000|2021-03-15 01:15:00|30719.8|30669.8|30708.7|30658.7|30725|30680|30700|30657|513
1615771200000|2021-03-15 01:20:00|30708.5|30658.5|30717.8|30667.8|30718.2|30668.2|30706.7|30656.7|500
1615771500000|2021-03-15 01:25:00|30717.5|30667.5|30701.1|30651.1|30717.5|30672.5|30692.5|30648.1|615
1615771800000|2021-03-15 01:30:00|30701.2|30651.2|30699.8|30649.8|30708.8|30658.8|30690.3|30640.3|646
1615772100000|2021-03-15 01:35:00|30699.4|30649.4|30707.8|30657.8|30709.7|30659.7|30699.4|30649.4|513
1615772400000|2021-03-15 01:40:00|30708.1|30658.1|30714.5|30664.5|30717.5|30667.5|30704.5|30654.5|677
1615772700000|2021-03-15 01:45:00|30712.9|30662.9|30714|30664|30716.7|30666.7|30706.2|30656.2|537
1615773000000|2021-03-15 01:50:00|30712.8|30662.8|30717.7|30667.7|30722.3|30674|30694|30659.1|574
1615773300000|2021-03-15 01:55:00|30717|30667|30720|30670|30720.9|30670.9|30714|30664|509
1615773600000|2021-03-15 02:00:00|30720.1|30670.1|30706.9|30656.9|30723|30673|30706.9|30656.9|557
1615773900000|2021-03-15 02:05:00|30708|30658|30714.3|30664.3|30719.3|30669.3|30706.9|30656.9|528
1615774200000|2021-03-15 02:10:00|30714.8|30664.8|30716.1|30666.1|30721|30671|30713|30663|457
1615774500000|2021-03-15 02:15:00|30719.4|30669.4|30727.4|30677.4|30729.4|30679.4|30713.8|30663.8|581
1615774800000|2021-03-15 02:20:00|30725.8|30675.8|30732|30682|30736.9|30691.5|30711.5|30675.8|882
1615775100000|2021-03-15 02:25:00|30732.1|30682.1|30743.2|30693.2|30749|30699|30728.7|30678.7|867
1615775400000|2021-03-15 02:30:00|30743.3|30693.3|30736.1|30686.1|30749.4|30699.4|30734.6|30684.6|724
1615775700000|2021-03-15 02:35:00|30739.4|30689.4|30748.8|30698.8|30751.8|30701.8|30734.8|30684.8|607
1615776000000|2021-03-15 02:40:00|30748.7|30698.7|30748|30698|30754.1|30704.1|30743.6|30693.6|461
1615776300000|2021-03-15 02:45:00|30750.1|30700.1|30746.7|30696.7|30759.3|30709.3|30745.4|30695.4|530
1615776600000|2021-03-15 02:50:00|30746.8|30696.8|30743.3|30693.3|30749.8|30699.8|30742.2|30692.2|486
1615776900000|2021-03-15 02:55:00|30743.4|30693.4|30744.7|30694.7|30746.8|30696.8|30740.5|30690.5|394
1615777200000|2021-03-15 03:00:00|30744.8|30694.8|30738.2|30688.2|30749.5|30699.5|30737.2|30687.2|443
1615777500000|2021-03-15 03:05:00|30738.6|30688.6|30740.9|30690.9|30747|30697|30736.6|30686.6|497
1615777800000|2021-03-15 03:10:00|30744|30694|30740.4|30690.4|30744|30694|30736.7|30686.7|400
1615778100000|2021-03-15 03:15:00|30740.8|30690.8|30739.8|30689.8|30744.3|30694.3|30728.8|30677.3|630
1615778400000|2021-03-15 03:20:00|30739|30689|30742.4|30692.4|30747.5|30705.9|30723.9|30687.2|405
1615778700000|2021-03-15 03:25:00|30743.4|30693.4|30742.8|30692.8|30752.9|30702.9|30737.7|30687.7|382
1615779000000|2021-03-15 03:30:00|30742.2|30692.2|30737.8|30687.8|30747|30697|30736|30686|454
1615779300000|2021-03-15 03:35:00|30740.9|30690.9|30732.7|30682.7|30740.9|30690.9|30731.3|30681.3|384
1615779600000|2021-03-15 03:40:00|30732.9|30682.9|30729.9|30679.9|30737.5|30687.5|30728.7|30678.7|431
1615779900000|2021-03-15 03:45:00|30730.5|30680.5|30733.7|30683.7|30737|30687|30729.4|30679.4|381
1615780200000|2021-03-15 03:50:00|30732.7|30682.7|30727.5|30677.5|30737|30687|30726|30676|384
1615780500000|2021-03-15 03:55:00|30727.8|30677.8|30727.9|30677.9|30735.4|30685.4|30725.7|30675.7|307
1615780800000|2021-03-15 04:00:00|30728.3|30678.3|30732.4|30682.4|30734.8|30684.8|30725.9|30675.9|393
1615781100000|2021-03-15 04:05:00|30733.4|30683.4|30735.8|30685.8|30738.4|30688.4|30730.9|30680.9|351
1615781400000|2021-03-15 04:10:00|30734.8|30684.8|30732.3|30682.3|30741|30691|30731.6|30681.6|411
1615781700000|2021-03-15 04:15:00|30732.4|30682.4|30734.7|30684.7|30740.2|30690.2|30731.8|30681.8|359
1615782000000|2021-03-15 04:20:00|30734.8|30684.8|30732.7|30682.7|30739.3|30689.3|30731.6|30681.6|403
1615782300000|2021-03-15 04:25:00|30733.1|30683.1|30732.6|30682.6|30737.8|30687.8|30730.4|30680.4|351
1615782600000|2021-03-15 04:30:00|30732.7|30682.7|30732.2|30682.2|30737.3|30687.3|30730.9|30680.9|298
1615782900000|2021-03-15 04:35:00|30732|30682|30742.1|30692.1|30745|30695|30732|30682|401
1615783200000|2021-03-15 04:40:00|30741.2|30691.2|30748.5|30698.5|30749.3|30699.3|30740.5|30690.5|369
1615783500000|2021-03-15 04:45:00|30748.7|30698.7|30753.5|30703.5|30754.7|30704.7|30743.3|30693.3|406
1615783800000|2021-03-15 04:50:00|30753.1|30703.1|30754.3|30704.3|30756.9|30706.9|30749.9|30699.9|380
1615784100000|2021-03-15 04:55:00|30755.1|30705.1|30755.7|30705.7|30760.8|30710.8|30751.3|30701.3|339
1615784400000|2021-03-15 05:00:00|30755.4|30705.4|30761|30711|30764.5|30714.5|30753.4|30703.4|502
1615784700000|2021-03-15 05:05:00|30760.8|30710.8|30760.2|30710.2|30765.4|30715.4|30758.1|30708.1|334
1615785000000|2021-03-15 05:10:00|30760.3|30710.3|30762.5|30712.5|30767.2|30717.2|30758.2|30708.2|409
1615785300000|2021-03-15 05:15:00|30762.3|30712.3|30766.2|30716.2|30770.1|30720.1|30759.4|30709.4|395
1615785600000|2021-03-15 05:20:00|30766.8|30716.8|30771.6|30721.6|30773.4|30723.4|30764|30714|344
1615785900000|2021-03-15 05:25:00|30771.5|30721.5|30775.6|30725.6|30778.8|30728.8|30770.1|30720.1|489
1615786200000|2021-03-15 05:30:00|30776.1|30726.1|30782.9|30732.9|30784.7|30734.7|30773|30723|546
1615786500000|2021-03-15 05:35:00|30782.7|30732.7|30787.4|30737.4|30789.8|30739.8|30780.7|30730.7|515
1615786800000|2021-03-15 05:40:00|30787|30737|30779.3|30729.3|30790|30740|30776.7|30726.7|567
1615787100000|2021-03-15 05:45:00|30779|30729|30784.7|30734.7|30788.5|30738.5|30779|30729|463
1615787400000|2021-03-15 05:50:00|30784.6|30734.6|30777.5|30727.5|30787.8|30737.8|30775.2|30725.2|578
1615787700000|2021-03-15 05:55:00|30777|30727|30782.4|30732.4|30785.4|30735.4|30773.9|30723.9|476
1615788000000|2021-03-15 06:00:00|30781.9|30731.9|30787.1|30737.1|30790.9|30740.9|30776.8|30726.8|453
1615788300000|2021-03-15 06:05:00|30787.4|30737.4|30796.5|30746.5|30799.3|30749.3|30787.2|30737.2|489
1615788600000|2021-03-15 06:10:00|30798.5|30748.5|30796.7|30746.7|30799.5|30749.5|30791.4|30741.4|509
1615788900000|2021-03-15 06:15:00|30797.4|30747.4|30800|30750|30807.5|30757.5|30795.5|30745.5|514
1615789200000|2021-03-15 06:20:00|30800.4|30750.4|30794.7|30744.7|30805.4|30755.4|30793.6|30743.6|408
1615789500000|2021-03-15 06:25:00|30794.5|30744.5|30793|30743|30797.3|30747.3|30786.6|30736.6|550
1615789800000|2021-03-15 06:30:00|30793.7|30743.7|30786.2|30736.2|30793.7|30743.7|30782.7|30732.7|519
1615790100000|2021-03-15 06:35:00|30786|30736|30791.2|30741.2|30795.4|30745.4|30783.1|30733.1|429
1615790400000|2021-03-15 06:40:00|30791.4|30741.4|30796.5|30746.5|30800.5|30750.5|30787.3|30737.3|377
1615790700000|2021-03-15 06:45:00|30796.6|30746.6|30801.8|30751.8|30803.2|30753.2|30795|30745|420
1615791000000|2021-03-15 06:50:00|30801.7|30751.7|30785.2|30735.2|30803|30753|30782.1|30732.1|526
1615791300000|2021-03-15 06:55:00|30784.8|30734.8|30782.1|30732.1|30785.5|30735.5|30780.3|30730.3|488
1615791600000|2021-03-15 07:00:00|30782.6|30732.6|30763.2|30743.2|30790.2|30752.1|30759.9|30726.4|569
1615791900000|2021-03-15 07:05:00|30763.6|30743.6|30772.6|30752.6|30794|30758.2|30760.2|30725.7|534
1615792200000|2021-03-15 07:10:00|30772.9|30752.9|30783.3|30763.3|30799.6|30763.9|30772.8|30740.7|502
1615792500000|2021-03-15 07:15:00|30783.6|30763.6|30799|30749|30804.6|30770.9|30783.1|30748.6|442
1615792800000|2021-03-15 07:20:00|30799.8|30749.8|30796.5|30776.5|30813.6|30781.6|30780.1|30744.7|552
1615793100000|2021-03-15 07:25:00|30796.4|30776.4|30800.4|30780.4|30817.9|30785.2|30796.1|30763.1|542
1615793400000|2021-03-15 07:30:00|30800.6|30780.6|30786.7|30766.7|30802.3|30782.3|30785.8|30765.8|573
1615793700000|2021-03-15 07:35:00|30786|30766|30796.2|30776.2|30811.8|30776.9|30781.5|30752|587
1615794000000|2021-03-15 07:40:00|30796.1|30776.1|30801.1|30781.1|30812.7|30782.8|30788.3|30759.2|561
1615794300000|2021-03-15 07:45:00|30801.6|30781.6|30817.9|30797.9|30821.7|30801.7|30800.7|30769.5|594
1615794600000|2021-03-15 07:50:00|30818.4|30798.4|30810.9|30790.9|30822.1|30802.1|30806.3|30786.3|475
1615794900000|2021-03-15 07:55:00|30811|30791|30810.9|30790.9|30815.3|30795.3|30807.7|30787.7|523
1615795200000|2021-03-15 08:00:00|30811|30791|30790.3|30770.3|30811|30791|30785.5|30752.1|619
1615795500000|2021-03-15 08:05:00|30791.3|30771.3|30762.7|30742.7|30807|30772.4|30760.9|30728.1|797
1615795800000|2021-03-15 08:10:00|30763.8|30743.8|30757.4|30737.4|30770.7|30743.8|30753.8|30719.5|690
1615796100000|2021-03-15 08:15:00|30757.3|30737.3|30770.8|30750.8|30780.9|30751.5|30754.7|30719.5|614
1615796400000|2021-03-15 08:20:00|30771.7|30751.7|30774.2|30754.2|30790.7|30761.1|30770|30735.5|674
1615796700000|2021-03-15 08:25:00|30774.7|30754.7|30762.1|30742.1|30787|30754.8|30759.2|30734.2|670
1615797000000|2021-03-15 08:30:00|30761.5|30741.5|30740.5|30720.5|30763|30742.5|30727.8|30692.9|707
1615797300000|2021-03-15 08:35:00|30740.4|30720.4|30755.9|30735.9|30779.3|30747.3|30735.7|30700|643
1615797600000|2021-03-15 08:40:00|30755.1|30735.1|30760.7|30740.7|30782.8|30747|30750.4|30715.1|729
1615797900000|2021-03-15 08:45:00|30760.4|30740.4|30779.9|30729.9|30784.5|30750.8|30752.5|30719.1|799
1615798200000|2021-03-15 08:50:00|30763.9|30743.9|30757.9|30737.9|30783.3|30752.3|30754.2|30720.7|669
1615798500000|2021-03-15 08:55:00|30758.3|30738.3|30761.9|30741.9|30783.4|30749.4|30757.2|30727.2|668
1615798800000|2021-03-15 09:00:00|30761.6|30741.6|30779.5|30729.5|30779.7|30744.5|30750.6|30720.4|756
1615799100000|2021-03-15 09:05:00|30763.2|30743.2|30783.4|30763.4|30785.5|30765.1|30757.9|30724.1|738
1615799400000|2021-03-15 09:10:00|30782.6|30762.6|30788.1|30768.1|30793.1|30773.1|30782.5|30762.5|624
1615799700000|2021-03-15 09:15:00|30788.4|30768.4|30796.4|30776.4|30804.9|30784.9|30781.3|30761.3|590
1615800000000|2021-03-15 09:20:00|30796.6|30776.6|30781.3|30761.3|30798.6|30778.6|30779.7|30759.7|498
1615800300000|2021-03-15 09:25:00|30780.7|30760.7|30777.9|30757.9|30787.3|30767.3|30776.5|30756.5|485
1615800600000|2021-03-15 09:30:00|30777.4|30757.4|30781.4|30761.4|30782.5|30762.5|30772.2|30752.2|458
1615800900000|2021-03-15 09:35:00|30781|30761|30795.3|30775.3|30806.5|30778.2|30780.6|30756.5|460
1615801200000|2021-03-15 09:40:00|30794.9|30774.9|30798.4|30778.4|30811.5|30783.6|30794.5|30760.5|437
1615801500000|2021-03-15 09:45:00|30798.2|30778.2|30810.2|30790.2|30814.4|30794.4|30797.4|30777.4|471
1615801800000|2021-03-15 09:50:00|30809.3|30789.3|30805.2|30785.2|30813.1|30793.1|30801.4|30781.4|486
1615802100000|2021-03-15 09:55:00|30805.3|30785.3|30810.6|30790.6|30824.3|30792.5|30799|30772.5|546
1615802400000|2021-03-15 10:00:00|30811.4|30791.4|30811.6|30791.6|30825.5|30795.7|30809.3|30775.5|458
1615802700000|2021-03-15 10:05:00|30811.5|30791.5|30817.5|30797.5|30835.9|30804.4|30810.4|30777.5|564
1615803000000|2021-03-15 10:10:00|30817.8|30797.8|30811.4|30791.4|30819.6|30799.6|30810.9|30790.9|459
1615803300000|2021-03-15 10:15:00|30811.9|30791.9|30820.6|30800.6|30823.6|30803.6|30811.7|30791.7|488
1615803600000|2021-03-15 10:20:00|30820|30800|30806.8|30786.8|30821|30801|30805.8|30785.8|437
1615803900000|2021-03-15 10:25:00|30806.6|30786.6|30811.4|30791.4|30812.5|30792.5|30805.6|30785.6|435
1615804200000|2021-03-15 10:30:00|30811|30791|30805.2|30785.2|30811.5|30791.5|30797.5|30777.5|419
1615804500000|2021-03-15 10:35:00|30805.7|30785.7|30794.1|30774.1|30809|30789|30792.2|30772.2|490
1615804800000|2021-03-15 10:40:00|30793.3|30773.3|30800.2|30780.2|30801.8|30781.8|30793.3|30773.3|399
1615805100000|2021-03-15 10:45:00|30799.4|30779.4|30793.8|30773.8|30800.6|30780.6|30790.8|30770.8|427
1615805400000|2021-03-15 10:50:00|30793.4|30773.4|30791.1|30771.1|30796.1|30776.1|30789.9|30769.9|459
1615805700000|2021-03-15 10:55:00|30790.8|30770.8|30794.3|30774.3|30795.8|30775.8|30788.5|30768.5|418
1615806000000|2021-03-15 11:00:00|30793.3|30773.3|30800|30780|30800.7|30780.7|30791.8|30771.8|417
1615806300000|2021-03-15 11:05:00|30799.7|30779.7|30802.2|30782.2|30805.5|30785.5|30798.3|30778.3|469
1615806600000|2021-03-15 11:10:00|30802|30782|30793.7|30773.7|30810.7|30782.8|30790.7|30758.4|378
1615806900000|2021-03-15 11:15:00|30794.3|30774.3|30795.4|30775.4|30808.3|30775.6|30789.8|30758.3|426
1615807200000|2021-03-15 11:20:00|30795.1|30775.1|30799.5|30779.5|30801.7|30781.7|30790.6|30770.6|429
1615807500000|2021-03-15 11:25:00|30799.9|30779.9|30794.4|30774.4|30800.9|30780.9|30792.2|30772.2|517
1615807800000|2021-03-15 11:30:00|30794.5|30774.5|30812.2|30792.2|30813.9|30793.4|30794.5|30763.9|533
1615808100000|2021-03-15 11:35:00|30812.1|30792.1|30809.4|30789.4|30812.7|30792.7|30804.3|30784.3|466
1615808400000|2021-03-15 11:40:00|30808.9|30788.9|30804.6|30784.6|30822|30793.8|30803|30772|526
1615808700000|2021-03-15 11:45:00|30804.9|30784.9|30810.6|30790.6|30821|30792.1|30802.2|30771|510
1615809000000|2021-03-15 11:50:00|30809.9|30789.9|30832.2|30812.2|30833.7|30813.7|30806.6|30786.6|548
1615809300000|2021-03-15 11:55:00|30832|30812|30831.8|30811.8|30836.7|30816.7|30827.8|30807.8|507
1615809600000|2021-03-15 12:00:00|30832.1|30812.1|30821|30801|30840|30816.8|30820.5|30789.5|656
1615809900000|2021-03-15 12:05:00|30820.6|30800.6|30818.8|30798.8|30837.2|30802.7|30814.6|30787.2|552
1615810200000|2021-03-15 12:10:00|30819|30799|30834|30814|30837.6|30817.6|30815.1|30786.3|563
1615810500000|2021-03-15 12:15:00|30834.6|30814.6|30828.9|30808.9|30838|30818|30822.8|30802.8|494
1615810800000|2021-03-15 12:20:00|30829.1|30809.1|30823.9|30803.9|30831.6|30811.6|30820.8|30800.8|602
1615811100000|2021-03-15 12:25:00|30824.5|30804.5|30834.9|30814.9|30836.6|30816.6|30823.2|30803.2|487
1615811400000|2021-03-15 12:30:00|30834.1|30814.1|30843.3|30823.3|30849.5|30829.5|30833.9|30813.9|472
1615811700000|2021-03-15 12:35:00|30843.4|30823.4|30845.5|30825.5|30846.1|30826.1|30833.1|30813.1|544
1615812000000|2021-03-15 12:40:00|30846.1|30826.1|30841|30821|30846.2|30826.2|30833.3|30813.3|474
1615812300000|2021-03-15 12:45:00|30841.7|30821.7|30844.5|30824.5|30848.1|30828.1|30838.3|30818.3|506
1615812600000|2021-03-15 12:50:00|30844.8|30824.8|30840.9|30820.9|30846.4|30826.4|30839.2|30819.2|480
1615812900000|2021-03-15 12:55:00|30841.6|30821.6|30839.1|30819.1|30841.9|30821.9|30833.5|30813.5|551
1615813200000|2021-03-15 13:00:00|30838.7|30818.7|30847.9|30827.9|30853|30833|30836.2|30816.2|659
1615813500000|2021-03-15 13:05:00|30848|30828|30848.9|30828.9|30852.2|30832.2|30838.1|30818.1|585
1615813800000|2021-03-15 13:10:00|30849.4|30829.4|30851.8|30831.8|30859.5|30839.5|30840.9|30820.9|662
1615814100000|2021-03-15 13:15:00|30850.3|30830.3|30847.7|30827.7|30851.2|30831.2|30839.1|30819.1|659
1615814400000|2021-03-15 13:20:00|30847.5|30827.5|30828.9|30808.9|30847.9|30827.9|30821.9|30789.1|617
1615814700000|2021-03-15 13:25:00|30828.6|30808.6|30820.5|30800.5|30833.3|30813.3|30820.5|30800.5|579
1615815000000|2021-03-15 13:30:00|30820.4|30800.4|30811.2|30791.2|30824|30804|30809.7|30789.7|580
1615815300000|2021-03-15 13:35:00|30811.1|30791.1|30805.6|30785.6|30820.8|30796.5|30799|30769.3|795
1615815600000|2021-03-15 13:40:00|30805.4|30785.4|30801|30781|30817.8|30787.4|30798.2|30767.8|677
1615815900000|2021-03-15 13:45:00|30801.1|30781.1|30804.2|30784.2|30805.9|30785.9|30793.5|30773.5|637
1615816200000|2021-03-15 13:50:00|30803.8|30783.8|30823.8|30803.8|30834.2|30804.3|30798.7|30778.7|597
1615816500000|2021-03-15 13:55:00|30824.1|30804.1|30829.4|30809.4|30846|30817.1|30813.3|30791|803
1615816800000|2021-03-15 14:00:00|30829|30809|30832.4|30812.4|30856.2|30826.1|30822|30802|823
1615817100000|2021-03-15 14:05:00|30832.5|30812.5|30830.4|30810.4|30853.2|30819.9|30826.6|30789.5|801
1615817400000|2021-03-15 14:10:00|30830.5|30810.5|30817.5|30797.5|30847.9|30815|30815.7|30784.5|763
1615817700000|2021-03-15 14:15:00|30816.4|30796.4|30825.8|30805.8|30841.8|30810.5|30814.4|30785.8|722
1615818000000|2021-03-15 14:20:00|30825.5|30805.5|30842.1|30822.1|30853.8|30826.7|30822.7|30801.6|787
1615818300000|2021-03-15 14:25:00|30841.6|30821.6|30856.2|30836.2|30858.4|30838.4|30830|30794.5|776
1615818600000|2021-03-15 14:30:00|30856.8|30836.8|30863.4|30843.4|30872.4|30852.4|30850.4|30830.4|849
1615818900000|2021-03-15 14:35:00|30861.3|30841.3|30855.8|30835.8|30868.6|30848.6|30854.6|30834.6|749
1615819200000|2021-03-15 14:40:00|30857.2|30837.2|30857.2|30837.2|30867.2|30842.9|30849.6|30812|646
1615819500000|2021-03-15 14:45:00|30855.8|30835.8|30850.4|30830.4|30859.6|30839.6|30845.5|30825.5|656
1615819800000|2021-03-15 14:50:00|30850.5|30830.5|30835.8|30815.8|30852.3|30832.3|30831.4|30811.4|559
1615820100000|2021-03-15 14:55:00|30835.7|30815.7|30831|30811|30836.7|30816.7|30823.9|30803.9|525
1615820400000|2021-03-15 15:00:00|30830.9|30810.9|30812.3|30792.3|30841.1|30821.1|30812.3|30792.3|647
1615820700000|2021-03-15 15:05:00|30812.6|30792.6|30800.6|30780.6|30825.1|30793.5|30797.7|30763.2|587
1615821000000|2021-03-15 15:10:00|30800.8|30780.8|30801|30781|30804.2|30784.2|30795.5|30775.5|482
1615821300000|2021-03-15 15:15:00|30799.6|30779.6|30787.5|30767.5|30815.1|30785.8|30783.8|30758.8|636
1615821600000|2021-03-15 15:20:00|30787.4|30767.4|30791|30771|30805.4|30773.2|30783.9|30750.6|587
1615821900000|2021-03-15 15:25:00|30791.3|30771.3|30797.2|30777.2|30805.7|30785.7|30787.2|30753.9|634
1615822200000|2021-03-15 15:30:00|30797.1|30777.1|30843.3|30823.3|30847.2|30827.2|30796.2|30766.1|788
1615822500000|2021-03-15 15:35:00|30842.4|30822.4|30844.9|30824.9|30886.7|30852.6|30841.3|30809.8|904
1615822800000|2021-03-15 15:40:00|30844|30824|30841.7|30821.7|30862.9|30829.4|30829|30797.1|797
1615823100000|2021-03-15 15:45:00|30842.4|30822.4|30856.2|30806.2|30860.7|30827.1|30832.5|30801.2|716
1615823400000|2021-03-15 15:50:00|30857.4|30807.4|30835.9|30785.9|30865.7|30831.4|30821|30785.9|851
1615823700000|2021-03-15 15:55:00|30836.1|30786.1|30850.3|30800.3|30852.2|30819.1|30808.9|30773.8|847
1615824000000|2021-03-15 16:00:00|30851.2|30801.2|30843.2|30793.2|30855.5|30816.2|30818.2|30783.6|894
1615824300000|2021-03-15 16:05:00|30843|30793|30815.3|30795.3|30843.1|30807.2|30811.7|30776.3|701
1615824600000|2021-03-15 16:10:00|30815.4|30795.4|30799.3|30779.3|30832.5|30797.8|30793.8|30760.7|706
1615824900000|2021-03-15 16:15:00|30799|30779|30812.4|30762.4|30818.5|30783.2|30792.8|30760.1|541
1615825200000|2021-03-15 16:20:00|30812.2|30762.2|30804.4|30784.4|30821.9|30787.2|30782.5|30747.9|702
1615825500000|2021-03-15 16:25:00|30804.2|30784.2|30777.6|30757.6|30824.5|30788.7|30772.3|30738.1|653
1615825800000|2021-03-15 16:30:00|30777.8|30757.8|30779.7|30759.7|30809.6|30771.6|30775.1|30742.9|595
1615826100000|2021-03-15 16:35:00|30780.5|30760.5|30806.2|30756.2|30821.7|30785.2|30777.7|30743.7|583
1615826400000|2021-03-15 16:40:00|30806.3|30756.3|30791.8|30771.8|30811.2|30774.9|30786.4|30753.2|464
1615826700000|2021-03-15 16:45:00|30791.9|30771.9|30794.2|30774.2|30812.1|30779.7|30787.5|30760.9|381
1615827000000|2021-03-15 16:50:00|30794.4|30774.4|30796.2|30776.2|30822.5|30785.6|30789|30761|382
1615827300000|2021-03-15 16:55:00|30798.3|30778.3|30809.6|30789.6|30826|30789.9|30790|30769.6|640
1615827600000|2021-03-15 17:00:00|30824.8|30774.8|30823.9|30773.9|30829.7|30791|30804.5|30770.4|490
1615827900000|2021-03-15 17:05:00|30822.5|30772.5|30823.4|30773.4|30827.2|30786|30804.5|30768.1|454
1615828200000|2021-03-15 17:10:00|30823.3|30773.3|30829.9|30779.9|30831.6|30793.5|30810.9|30771.3|622
1615828500000|2021-03-15 17:15:00|30829.6|30779.6|30820.3|30770.3|30833.9|30793.5|30811.5|30768|550
1615828800000|2021-03-15 17:20:00|30820.7|30770.7|30814.7|30764.7|30821.6|30782.5|30801.2|30763.2|444
1615829100000|2021-03-15 17:25:00|30814.6|30764.6|30809|30759|30816.5|30779.1|30795.9|30755.7|497
1615829400000|2021-03-15 17:30:00|30809.1|30759.1|30833|30783|30834.3|30793.6|30806.8|30756.8|485
1615829700000|2021-03-15 17:35:00|30831.1|30781.1|30825.9|30775.9|30841.4|30791.4|30816|30766|545
1615830000000|2021-03-15 17:40:00|30825.6|30775.6|30825.1|30775.1|30835.9|30785.9|30820.6|30770.6|534
1615830300000|2021-03-15 17:45:00|30824.1|30774.1|30822.4|30772.4|30829|30779|30820.2|30770.2|416
1615830600000|2021-03-15 17:50:00|30822.5|30772.5|30810.3|30760.3|30826.3|30785.1|30803.8|30759|411
1615830900000|2021-03-15 17:55:00|30810.4|30760.4|30803.3|30753.3|30816.8|30766.8|30801.8|30751.8|447
1615831200000|2021-03-15 18:00:00|30802.4|30752.4|30796.1|30746.1|30806.9|30764|30782.5|30743.6|558
1615831500000|2021-03-15 18:05:00|30796.6|30746.6|30778.3|30758.3|30802.5|30765.6|30778.3|30743.3|428
1615831800000|2021-03-15 18:10:00|30795|30745|30789.8|30739.8|30795|30745|30789.4|30739.4|450
1615832100000|2021-03-15 18:15:00|30792|30742|30794.8|30744.8|30800|30760.2|30780.2|30738.6|624
1615832400000|2021-03-15 18:20:00|30794.6|30744.6|30797.1|30747.1|30800.7|30750.7|30791.6|30741.6|562
1615832700000|2021-03-15 18:25:00|30797.9|30747.9|30797|30747|30799.7|30749.7|30794.3|30744.3|447
1615833000000|2021-03-15 18:30:00|30796.7|30746.7|30800.4|30750.4|30803.9|30753.9|30796.7|30746.7|395
1615833300000|2021-03-15 18:35:00|30799.8|30749.8|30796.5|30746.5|30802|30762.1|30782|30745.9|296
1615833600000|2021-03-15 18:40:00|30797.7|30747.7|30794.1|30744.1|30798.8|30759.8|30779.7|30742.6|425
1615833900000|2021-03-15 18:45:00|30793.8|30743.8|30793.8|30743.8|30798.5|30760.6|30779|30741.9|464
1615834200000|2021-03-15 18:50:00|30793.9|30743.9|30799.3|30749.3|30806|30769.9|30781.3|30743.9|483
1615834500000|2021-03-15 18:55:00|30799.4|30749.4|30806.4|30756.4|30809.4|30761.8|30781.8|30746.8|495
1615834800000|2021-03-15 19:00:00|30807.2|30757.2|30805.6|30755.6|30809.3|30770.7|30787|30751.8|485
1615835100000|2021-03-15 19:05:00|30805.5|30755.5|30801.7|30751.7|30808.1|30771.7|30789.2|30749|419
1615835400000|2021-03-15 19:10:00|30802|30752|30808|30758|30813.5|30769|30786.4|30750.6|337
1615835700000|2021-03-15 19:15:00|30807.9|30757.9|30809.5|30759.5|30815.4|30775.3|30793|30755.5|509
1615836000000|2021-03-15 19:20:00|30809.9|30759.9|30837.9|30787.9|30841.9|30804.7|30807.8|30757.8|359
1615836300000|2021-03-15 19:25:00|30837.5|30787.5|30831.6|30781.6|30837.5|30801.1|30809.1|30772.5|495
1615836600000|2021-03-15 19:30:00|30831.1|30781.1|30831|30781|30837.7|30795.9|30815.9|30771.2|747
1615836900000|2021-03-15 19:35:00|30829.9|30779.9|30826.7|30776.7|30834.9|30784.9|30822.9|30772.9|484
1615837200000|2021-03-15 19:40:00|30828.4|30778.4|30819.3|30769.3|30829|30779|30817.3|30767.3|466
1615837500000|2021-03-15 19:45:00|30820.7|30770.7|30810.5|30760.5|30824|30774|30808.8|30758.8|409
1615837800000|2021-03-15 19:50:00|30809.7|30759.7|30810.7|30760.7|30815.3|30765.3|30806.6|30756.6|496
1615838100000|2021-03-15 19:55:00|30810.2|30760.2|30811.3|30761.3|30817.2|30766.1|30802.4|30752.4|557
1615838400000|2021-03-15 20:00:00|30810.7|30760.7|30793.3|30743.3|30815.4|30764.4|30792.4|30742.4|447
1615838700000|2021-03-15 20:05:00|30795.4|30745.4|30798.5|30748.5|30804.7|30754.7|30793.9|30743.9|321
1615839000000|2021-03-15 20:10:00|30798.8|30748.8|30795.1|30745.1|30800.4|30750.4|30790.4|30740.4|260
1615839300000|2021-03-15 20:15:00|30797.8|30747.8|30799.6|30749.6|30802.6|30752.6|30791.4|30741.4|259
1615839600000|2021-03-15 20:20:00|30799.8|30749.8|30802.4|30752.4|30804.8|30754.8|30796.1|30746.1|244
1615839900000|2021-03-15 20:25:00|30802.5|30752.5|30801.2|30751.2|30804.8|30768.5|30788.5|30746.7|305
1615840200000|2021-03-15 20:30:00|30803.8|30753.8|30799.1|30749.1|30804.8|30754.8|30795.1|30745.1|241
1615840500000|2021-03-15 20:35:00|30798.9|30748.9|30798|30748|30807.1|30757.1|30794.1|30744.1|334
1615840800000|2021-03-15 20:40:00|30797.2|30747.2|30798.3|30748.3|30806.3|30756.3|30795.8|30745.8|448
1615841100000|2021-03-15 20:45:00|30798.6|30748.6|30818.8|30750.2|30827.8|30768.5|30787.6|30737.6|600
1615841400000|2021-03-15 20:50:00|30818.4|30750.8|30810.6|30748.6|30825.5|30761.2|30804.2|30742.2|341
1615841700000|2021-03-15 20:55:00|30810.5|30746.4|30847.5|30736.9|30847.5|30774|30805.1|30727.3|319
1615842000000|2021-03-15 21:00:00|30848.3|30731.3|30837.4|30741.9|30850.4|30758.6|30822.1|30729.4|76
1615842300000|2021-03-15 21:05:00|30852.3|30735.3|30845.8|30728.8|30864.5|30749.9|30818.8|30713|309
1615842600000|2021-03-15 21:10:00|30842.8|30725.8|30845.6|30728.6|30856.5|30753|30823.4|30723|256
1615842900000|2021-03-15 21:15:00|30845.4|30728.4|30827.6|30737.8|30850.3|30758|30811|30727.3|209
1615843200000|2021-03-15 21:20:00|30845.1|30728.1|30843.1|30726.1|30846.6|30757|30807|30724.3|394
1615843500000|2021-03-15 21:25:00|30843.5|30726.5|30826.6|30727.2|30846.3|30754.5|30804.5|30721.8|82
1615843800000|2021-03-15 21:30:00|30818.4|30737.1|30838.4|30731.5|30839.6|30754.5|30804.5|30717.6|48
1615844100000|2021-03-15 21:35:00|30833.9|30734.7|30805.5|30755.5|30848.7|30755.5|30803.5|30717.6|165
1615844400000|2021-03-15 21:40:00|30832.4|30741.3|30830.1|30730.1|30855.2|30770.5|30805.5|30718.7|171
1615844700000|2021-03-15 21:45:00|30828.6|30741.9|30828.1|30749.7|30857.2|30773|30820.5|30733|127
1615845000000|2021-03-15 21:50:00|30836.5|30754.6|30846.3|30738.1|30857|30767.5|30815|30721|115
1615845300000|2021-03-15 21:55:00|30849.9|30734.5|30822.2|30753.5|30855.4|30766|30812|30730.5|70
1615845600000|2021-03-15 22:00:00|30830.6|30746.9|30849|30734.5|30854.5|30771|30815|30726.6|230
1615845900000|2021-03-15 22:05:00|30828.9|30734.9|30837.7|30739.7|30851.1|30761.6|30819.5|30728.5|181
1615846200000|2021-03-15 22:10:00|30833.2|30743.3|30825.7|30758.5|30848.4|30760.9|30822|30729.7|227
1615846500000|2021-03-15 22:15:00|30825.9|30758.7|30834|30755.2|30835.2|30763.3|30819.1|30732.6|224
1615846800000|2021-03-15 22:20:00|30830.8|30758.7|30831.6|30767.2|30842.5|30769.7|30824.4|30751.7|287
1615847100000|2021-03-15 22:25:00|30832.1|30766.5|30831.6|30765.6|30837.7|30769.2|30824.6|30758.3|217
1615847400000|2021-03-15 22:30:00|30828.2|30765.2|30827.2|30763.5|30835.1|30769.3|30824.1|30758.6|223
1615847700000|2021-03-15 22:35:00|30828.4|30762.6|30824.4|30760.3|30832.9|30765.1|30820.1|30755.6|207
1615848000000|2021-03-15 22:40:00|30828.2|30759.2|30820.1|30757.9|30829|30766|30814.6|30742.2|221
1615848300000|2021-03-15 22:45:00|30819.9|30757.8|30824.1|30755.5|30829.1|30759.7|30818.1|30744.3|189
1615848600000|2021-03-15 22:50:00|30820.7|30751.5|30832.3|30763.8|30838|30766.9|30820.6|30744.3|382
1615848900000|2021-03-15 22:55:00|30833.2|30764|30831.8|30765.3|30837.4|30768|30826.2|30753.4|374
1615849200000|2021-03-15 23:00:00|30827.6|30765.8|30826.8|30760.9|30833.1|30765.8|30814|30753.6|352
1615849500000|2021-03-15 23:05:00|30829.8|30761.7|30828.8|30759.1|30833|30764.1|30822.4|30753.5|270
1615849800000|2021-03-15 23:10:00|30828|30759.6|30832|30766.6|30838|30774.9|30822.3|30755.3|237
1615850100000|2021-03-15 23:15:00|30832.1|30767.4|30831.4|30767.5|30837.7|30772.5|30819.8|30757.9|266
1615850400000|2021-03-15 23:20:00|30833.7|30766.6|30818.2|30761.6|30836.9|30771.8|30811.6|30755.5|346
1615850700000|2021-03-15 23:25:00|30816.7|30762.3|30812.3|30762.3|30824.7|30768.6|30811.6|30756|167
1615851000000|2021-03-15 23:30:00|30812.5|30762.5|30813.6|30763.6|30837|30767.6|30812.5|30757.9|183
1615851300000|2021-03-15 23:35:00|30821.9|30764.5|30829.7|30763.4|30833.4|30768.6|30811.9|30754.4|226
1615851600000|2021-03-15 23:40:00|30830|30763.1|30815.1|30765.1|30832.6|30769.4|30812.7|30754.9|277
1615851900000|2021-03-15 23:45:00|30823.7|30763.2|30829.2|30769.3|30835.4|30769.9|30811|30755.2|464
1615852200000|2021-03-15 23:50:00|30830.8|30769.8|30816.9|30761.3|30833.8|30771|30810.8|30757.6|488
1615852500000|2021-03-15 23:55:00|30816.7|30762.1|30822.9|30762.9|30834.4|30770.9|30808.1|30754.5|736
1615852800000|2021-03-16 00:00:00|30819.8|30765.4|30809.1|30759.1|30829.8|30765.6|30806.4|30754.7|396
1615853100000|2021-03-16 00:05:00|30811.8|30761.8|30806.6|30756.6|30811.8|30761.8|30800|30750|249
1615853400000|2021-03-16 00:10:00|30807.4|30756.8|30802.8|30752|30808.2|30758.2|30798.9|30748.9|416
1615853700000|2021-03-16 00:15:00|30801.1|30751.1|30797.4|30747.4|30804|30753|30793.4|30743.4|601
1615854000000|2021-03-16 00:20:00|30799.3|30749.3|30806.8|30756.8|30809.2|30759.2|30797|30747|598
1615854300000|2021-03-16 00:25:00|30806.5|30756.5|30804|30754|30810.7|30760.7|30802.1|30752.1|586
1615854600000|2021-03-16 00:30:00|30805.9|30755.9|30811.4|30761.4|30816.2|30765.1|30802.3|30752.3|611
1615854900000|2021-03-16 00:35:00|30811.1|30761.1|30813|30763|30816.1|30765.2|30807.8|30756.9|351
1615855200000|2021-03-16 00:40:00|30813.1|30763.1|30808.5|30758.5|30814.3|30763.2|30805|30753.7|353
1615855500000|2021-03-16 00:45:00|30808.2|30758.2|30808.2|30758.2|30814|30761.1|30806.1|30755.1|259
1615855800000|2021-03-16 00:50:00|30806.8|30756.8|30811.1|30761.1|30815.7|30765.1|30806.8|30756.8|371
1615856100000|2021-03-16 00:55:00|30811|30761|30818.3|30768.3|30820.8|30770.8|30808.2|30758.2|694
1615856400000|2021-03-16 01:00:00|30818.7|30768.7|30812.7|30762.7|30819.1|30769.1|30812.2|30762.2|831
1615856700000|2021-03-16 01:05:00|30812.6|30762.6|30808.9|30758.9|30816.6|30766.3|30807.5|30757.5|415
1615857000000|2021-03-16 01:10:00|30808.8|30758.8|30809.1|30759.1|30813.6|30763.6|30806.8|30756.8|314
1615857300000|2021-03-16 01:15:00|30808.7|30758.7|30803.7|30753.7|30810.7|30760.7|30801.3|30751.3|385
1615857600000|2021-03-16 01:20:00|30803.5|30753.5|30802.1|30752.1|30806.9|30756.9|30799.6|30749.6|568
1615857900000|2021-03-16 01:25:00|30802.2|30752.2|30799.7|30749.7|30805|30755|30797.9|30747.9|284
1615858200000|2021-03-16 01:30:00|30801.2|30751.2|30803.1|30753.1|30806.1|30756.1|30799.1|30749.1|334
1615858500000|2021-03-16 01:35:00|30804.4|30754.4|30800.6|30750.6|30805.3|30755.3|30799|30749|361
1615858800000|2021-03-16 01:40:00|30800.7|30750.7|30802.4|30752.4|30804.1|30754.1|30798|30748|307
1615859100000|2021-03-16 01:45:00|30802.2|30752.2|30796.9|30746.9|30803.1|30753.1|30796.6|30746.6|362
1615859400000|2021-03-16 01:50:00|30796.8|30746.8|30801.1|30751.1|30801.4|30751.4|30794.2|30744.2|383
1615859700000|2021-03-16 01:55:00|30801.5|30751.5|30805.1|30755.1|30808.7|30758.7|30797.3|30747.3|553
1615860000000|2021-03-16 02:00:00|30805.2|30755.2|30813.9|30763.9|30815.7|30765.6|30804.3|30754.3|452
1615860300000|2021-03-16 02:05:00|30811.9|30761.9|30813.3|30763.3|30815|30764.8|30807.9|30757.9|361
1615860600000|2021-03-16 02:10:00|30813.8|30763.8|30820.8|30770.8|30822.6|30772.6|30809.8|30759.8|380
1615860900000|2021-03-16 02:15:00|30821.4|30771.4|30824.3|30774.3|30825.2|30775.2|30818.3|30768.3|347
1615861200000|2021-03-16 02:20:00|30826|30776|30817.6|30767.6|30826|30776|30817|30767|300
1615861500000|2021-03-16 02:25:00|30817.5|30767.5|30815.6|30765.6|30820.1|30770.1|30812.7|30762.7|322
1615861800000|2021-03-16 02:30:00|30815.8|30765.8|30820.4|30770.4|30823.8|30773.5|30813.5|30763.5|376
1615862100000|2021-03-16 02:35:00|30820|30770|30822.8|30772.8|30827|30772.8|30816.6|30766.6|323
1615862400000|2021-03-16 02:40:00|30823.1|30773.1|30820.9|30770.9|30825|30775|30818.6|30768.6|352
1615862700000|2021-03-16 02:45:00|30821.3|30770.5|30819.1|30769.1|30823.7|30773.7|30815.8|30764|298
1615863000000|2021-03-16 02:50:00|30819|30769|30821.4|30771.4|30824.3|30774.3|30816.4|30766|277
1615863300000|2021-03-16 02:55:00|30821.3|30771.3|30818|30768|30823.3|30773.3|30815.9|30764.8|332
1615863600000|2021-03-16 03:00:00|30818.2|30768.2|30818.4|30768.4|30821.4|30771.4|30815.9|30764|327
1615863900000|2021-03-16 03:05:00|30817.9|30767.9|30810.4|30760.4|30820.8|30770.8|30808.6|30758.3|302
1615864200000|2021-03-16 03:10:00|30811.1|30761.1|30804.2|30754.2|30811.6|30761.6|30803|30752|374
1615864500000|2021-03-16 03:15:00|30804.3|30753.5|30804.9|30754.9|30809.4|30759.4|30801.5|30749.2|281
1615864800000|2021-03-16 03:20:00|30804.8|30754.8|30800.5|30750.5|30805.6|30755.6|30796.5|30746.5|267
1615865100000|2021-03-16 03:25:00|30800.7|30749|30791.1|30741.1|30802.9|30752.6|30787.4|30735|445
1615865400000|2021-03-16 03:30:00|30791.2|30741.2|30796.6|30746.6|30796.6|30746.6|30790.1|30738|372
1615865700000|2021-03-16 03:35:00|30798|30748|30797|30747|30800.9|30750.9|30791.2|30741|314
1615866000000|2021-03-16 03:40:00|30796.6|30746.6|30796.5|30746.5|30800.3|30750.3|30794.4|30742|299
1615866300000|2021-03-16 03:45:00|30796.7|30746.7|30798|30748|30799|30748.6|30794.4|30744.2|256
1615866600000|2021-03-16 03:50:00|30797.8|30747.8|30795.1|30745.1|30800.1|30750.1|30794.2|30744.2|243
1615866900000|2021-03-16 03:55:00|30795.3|30745.3|30794.9|30744.9|30796.8|30746.8|30792.1|30742.1|242
1615867200000|2021-03-16 04:00:00|30794.8|30744.8|30794.3|30744.3|30799|30749|30792.3|30742|263
1615867500000|2021-03-16 04:05:00|30793.7|30743.7|30788.8|30738.8|30794.6|30744.6|30786.6|30736.6|203
1615867800000|2021-03-16 04:10:00|30788.3|30738.3|30793.5|30743.5|30794.5|30744.5|30787.9|30737.9|206
1615868100000|2021-03-16 04:15:00|30792.9|30742.9|30790.3|30740.3|30796.2|30746.2|30789.6|30739.6|198
1615868400000|2021-03-16 04:20:00|30790.2|30740.2|30789.3|30739.3|30796.5|30746.5|30789.1|30739.1|194
1615868700000|2021-03-16 04:25:00|30789.4|30739.4|30790.5|30740.5|30792.2|30742.2|30787.7|30737.7|189
1615869000000|2021-03-16 04:30:00|30790.6|30740.6|30783.8|30733.8|30791.6|30741.6|30783.2|30733.2|206
1615869300000|2021-03-16 04:35:00|30783.7|30733.7|30784|30734|30786.9|30736.4|30781.7|30731.7|270
1615869600000|2021-03-16 04:40:00|30784.1|30734.1|30786.2|30736.2|30787.2|30737.2|30782.7|30732.7|228
1615869900000|2021-03-16 04:45:00|30785.9|30735.9|30783.3|30733.3|30788.2|30738.2|30782.6|30732.6|196
1615870200000|2021-03-16 04:50:00|30782.7|30732.7|30784.2|30734.2|30787.7|30737.7|30781.2|30731.2|203
1615870500000|2021-03-16 04:55:00|30783.6|30733.6|30784.5|30734.5|30786.8|30736.8|30781.6|30731.6|173
1615870800000|2021-03-16 05:00:00|30785.4|30735.4|30789.3|30739.3|30796|30746|30782.8|30732.8|335
1615871100000|2021-03-16 05:05:00|30789.2|30739.2|30784|30734|30793|30743|30783.6|30733.6|261
1615871400000|2021-03-16 05:10:00|30784.6|30734.6|30786.8|30736.8|30792.4|30742.4|30784.1|30734.1|296
1615871700000|2021-03-16 05:15:00|30786.7|30736.7|30790.1|30740.1|30795.3|30745.3|30786.5|30736.5|269
1615872000000|2021-03-16 05:20:00|30791.6|30741.6|30786.7|30736.7|30797.4|30747.4|30785|30735|270
1615872300000|2021-03-16 05:25:00|30787.5|30737.5|30790.1|30740.1|30794|30744|30785.7|30735.7|297
1615872600000|2021-03-16 05:30:00|30790|30740|30788|30738|30795.7|30745.7|30785.3|30735.3|421
1615872900000|2021-03-16 05:35:00|30787.7|30737.7|30784.8|30734.8|30790.4|30740.4|30779.5|30729.5|392
1615873200000|2021-03-16 05:40:00|30784.4|30734.4|30785|30735|30786.9|30736.9|30779.3|30729.3|658
1615873500000|2021-03-16 05:45:00|30784.6|30734.6|30781.4|30731.4|30786.8|30736.8|30779.4|30729.4|322
1615873800000|2021-03-16 05:50:00|30780.8|30730.8|30789.3|30739.3|30789.6|30739.6|30779.8|30729.8|442
1615874100000|2021-03-16 05:55:00|30788.6|30738.6|30788.8|30738.8|30793.4|30743.4|30782.5|30732.5|655
1615874400000|2021-03-16 06:00:00|30789|30739|30797.3|30747.3|30800.2|30750.2|30787.1|30737.1|776
1615874700000|2021-03-16 06:05:00|30797.7|30747.7|30805|30755|30809.2|30759.2|30795.6|30745.6|734
1615875000000|2021-03-16 06:10:00|30806|30756|30807.2|30757.2|30809.9|30759.9|30801.5|30751.5|621
1615875300000|2021-03-16 06:15:00|30807.5|30757.5|30807.3|30757.3|30811.4|30761.4|30802.3|30752.3|434
1615875600000|2021-03-16 06:20:00|30808.2|30758.2|30804.2|30754.2|30809|30759|30799.4|30749.4|542
1615875900000|2021-03-16 06:25:00|30804|30754|30792.9|30742.9|30805.2|30755.2|30791.9|30741.9|640
1615876200000|2021-03-16 06:30:00|30792.5|30742.5|30792.2|30742.2|30795.4|30745.4|30789.1|30739.1|681
1615876500000|2021-03-16 06:35:00|30792|30742|30804.1|30754.1|30805.1|30755.1|30790|30740|556
1615876800000|2021-03-16 06:40:00|30803.6|30753.6|30807.2|30757.2|30808.7|30758.7|30800.9|30750.9|405
1615877100000|2021-03-16 06:45:00|30807.1|30757.1|30797.5|30747.5|30808.7|30758.7|30796.4|30746.4|507
1615877400000|2021-03-16 06:50:00|30797.2|30747.2|30806.2|30756.2|30807.5|30757.5|30792.8|30742.8|595
1615877700000|2021-03-16 06:55:00|30805.5|30755.5|30800.6|30750.6|30807|30757|30799.5|30749.5|731
1615878000000|2021-03-16 07:00:00|30803.9|30753.9|30820.2|30770.2|30828.3|30790.9|30793.3|30751.6|813
1615878300000|2021-03-16 07:05:00|30819.7|30769.7|30813.2|30793.2|30827.5|30795.2|30801.5|30765.9|767
1615878600000|2021-03-16 07:10:00|30813.3|30793.3|30817.7|30797.7|30841.9|30809.6|30813.3|30780.8|723
1615878900000|2021-03-16 07:15:00|30832.2|30782.2|30826.2|30806.2|30841.3|30806.6|30816.9|30782.2|594
1615879200000|2021-03-16 07:20:00|30826|30806|30825.3|30805.3|30843.2|30809.4|30819.8|30784.5|448
1615879500000|2021-03-16 07:25:00|30826.2|30806.2|30842.8|30822.8|30857.3|30825.3|30825.5|30805.5|526
1615879800000|2021-03-16 07:30:00|30843.5|30823.5|30837.4|30817.4|30847.3|30827.3|30836.6|30816.6|527
1615880100000|2021-03-16 07:35:00|30836.8|30816.8|30841|30821|30854.2|30834.2|30833.2|30813.2|647
1615880400000|2021-03-16 07:40:00|30841.1|30821.1|30835.1|30815.1|30849.4|30827.4|30833.8|30799.4|546
1615880700000|2021-03-16 07:45:00|30836.2|30816.2|30837.8|30817.8|30842.4|30822.4|30829.7|30809.7|549
1615881000000|2021-03-16 07:50:00|30837|30817|30832.4|30812.4|30842.6|30822.6|30830|30810|550
1615881300000|2021-03-16 07:55:00|30833.4|30813.4|30847.4|30827.4|30850.5|30830.5|30831.1|30811.1|736
1615881600000|2021-03-16 08:00:00|30847.3|30827.3|30835.7|30815.7|30855.9|30835.9|30830.5|30810.5|806
1615881900000|2021-03-16 08:05:00|30836.4|30816.4|30833.8|30813.8|30836.4|30816.4|30819.7|30799.7|733
1615882200000|2021-03-16 08:10:00|30833.1|30813.1|30803.9|30783.9|30836.2|30816.2|30802.5|30771.7|723
1615882500000|2021-03-16 08:15:00|30804.1|30784.1|30796|30776|30831.3|30804.2|30794.3|30774.3|664
1615882800000|2021-03-16 08:20:00|30797.4|30777.4|30798.6|30778.6|30805.7|30785.7|30792|30772|783
1615883100000|2021-03-16 08:25:00|30800|30780|30794.7|30774.7|30802.7|30782.7|30790.5|30770.5|628
1615883400000|2021-03-16 08:30:00|30795.7|30775.7|30790.4|30770.4|30799.4|30779.4|30786.3|30766.3|553
1615883700000|2021-03-16 08:35:00|30790.3|30770.3|30796.6|30776.6|30805.3|30785.3|30781.5|30761.5|581
1615884000000|2021-03-16 08:40:00|30796.7|30776.7|30805.9|30785.9|30806.5|30786.5|30796.3|30776.3|375
1615884300000|2021-03-16 08:45:00|30806|30786|30793.2|30773.2|30806.3|30786.3|30788.4|30768.4|451
1615884600000|2021-03-16 08:50:00|30792.6|30772.6|30802.4|30782.4|30803.2|30783.2|30790.9|30770.9|405
1615884900000|2021-03-16 08:55:00|30802|30782|30807.4|30787.4|30812.4|30792.4|30794.4|30774.4|573
1615885200000|2021-03-16 09:00:00|30807.5|30787.5|30806.9|30786.9|30818.3|30798.3|30806.2|30786.2|557
1615885500000|2021-03-16 09:05:00|30807|30787|30793.6|30773.6|30807.8|30787.8|30788.6|30768.6|614
1615885800000|2021-03-16 09:10:00|30793|30773|30803.4|30783.4|30807.8|30787.8|30789.5|30769.5|580
1615886100000|2021-03-16 09:15:00|30803.3|30783.3|30811.9|30791.9|30815|30795|30799.9|30779.9|519
1615886400000|2021-03-16 09:20:00|30811.8|30791.8|30789.1|30769.1|30813.2|30793.2|30787.6|30767.6|554
1615886700000|2021-03-16 09:25:00|30790.8|30770.8|30781.8|30761.8|30792.8|30772.8|30776.1|30756.1|598
1615887000000|2021-03-16 09:30:00|30781.9|30761.9|30784|30764|30784.3|30764.3|30775.3|30755.3|507
1615887300000|2021-03-16 09:35:00|30784.3|30764.3|30794.7|30774.7|30796.5|30776.5|30783|30763|552
1615887600000|2021-03-16 09:40:00|30794.6|30774.6|30799.5|30779.5|30805|30785|30793.6|30773.6|437
1615887900000|2021-03-16 09:45:00|30799.1|30779.1|30813.7|30793.7|30816.3|30796.3|30799.1|30779.1|454
1615888200000|2021-03-16 09:50:00|30813.6|30793.6|30797.7|30777.7|30814.3|30794.3|30797.1|30777.1|531
1615888500000|2021-03-16 09:55:00|30797.1|30777.1|30821.9|30771.9|30822.2|30788.2|30793.2|30767|632
1615888800000|2021-03-16 10:00:00|30805.8|30785.8|30801.1|30781.1|30819.4|30786.6|30796.4|30765.6|701
1615889100000|2021-03-16 10:05:00|30800.1|30780.1|30796|30776|30802.9|30782.9|30792.7|30772.7|508
1615889400000|2021-03-16 10:10:00|30795.8|30775.8|30783.4|30763.4|30797.5|30777.5|30774.2|30754.2|495
1615889700000|2021-03-16 10:15:00|30783|30763|30777.7|30757.7|30783.9|30763.9|30777.5|30757.5|501
1615890000000|2021-03-16 10:20:00|30776.9|30756.9|30774.1|30754.1|30777.6|30757.6|30771.7|30751.7|511
1615890300000|2021-03-16 10:25:00|30774|30754|30758.5|30738.5|30775.6|30755.6|30757.1|30737.1|600
1615890600000|2021-03-16 10:30:00|30758.3|30738.3|30751|30731|30762.4|30742.4|30748.1|30728.1|651
1615890900000|2021-03-16 10:35:00|30750.1|30730.1|30744.3|30724.3|30755.2|30735.2|30742.7|30722.7|569
1615891200000|2021-03-16 10:40:00|30744.4|30724.4|30743.9|30723.9|30748.5|30728.5|30740.6|30720.6|535
1615891500000|2021-03-16 10:45:00|30743.2|30723.2|30742.1|30722.1|30745.5|30725.5|30740.8|30720.8|450
1615891800000|2021-03-16 10:50:00|30742|30722|30749|30729|30751.4|30731.4|30740.3|30720.3|457
1615892100000|2021-03-16 10:55:00|30749.6|30729.6|30740.5|30720.5|30750|30730|30739.2|30719.2|411
1615892400000|2021-03-16 11:00:00|30741.5|30721.5|30738.9|30718.9|30742.8|30722.8|30735.4|30715.4|525
1615892700000|2021-03-16 11:05:00|30739|30719|30741.1|30721.1|30743|30723|30737.8|30717.8|417
1615893000000|2021-03-16 11:10:00|30740.7|30720.7|30740.8|30720.8|30743.5|30723.5|30739.3|30719.3|332
1615893300000|2021-03-16 11:15:00|30740.5|30720.5|30741.5|30721.5|30742.4|30722.4|30739.5|30719.5|399
1615893600000|2021-03-16 11:20:00|30741.4|30721.4|30734.8|30714.8|30742.2|30722.2|30734.6|30714.6|564
1615893900000|2021-03-16 11:25:00|30734.7|30714.7|30730.7|30710.7|30735.2|30715.2|30723.3|30703.3|593
1615894200000|2021-03-16 11:30:00|30730.8|30710.8|30729.3|30709.3|30730.9|30710.9|30724.4|30704.4|531
1615894500000|2021-03-16 11:35:00|30729.1|30709.1|30733.5|30713.5|30733.8|30713.8|30725.6|30705.6|624
1615894800000|2021-03-16 11:40:00|30733.7|30713.7|30727.9|30707.9|30734.1|30714.1|30726.4|30706.4|593
1615895100000|2021-03-16 11:45:00|30728.8|30708.8|30726.9|30706.9|30729.8|30709.8|30724|30704|522
1615895400000|2021-03-16 11:50:00|30726.8|30706.8|30736|30716|30736.3|30716.3|30726.1|30706.1|563
1615895700000|2021-03-16 11:55:00|30736.3|30716.3|30737.6|30717.6|30740|30720|30731.4|30711.4|632
1615896000000|2021-03-16 12:00:00|30736.8|30716.8|30729.4|30709.4|30739.9|30719.9|30727.4|30707.4|719
1615896300000|2021-03-16 12:05:00|30729.7|30709.7|30737|30717|30740.7|30720.7|30729.3|30709.3|523
1615896600000|2021-03-16 12:10:00|30736.9|30716.9|30736.5|30716.5|30742.8|30722.8|30731.5|30711.5|571
1615896900000|2021-03-16 12:15:00|30736.7|30716.7|30738.1|30718.1|30739|30719|30732.2|30712.2|590
1615897200000|2021-03-16 12:20:00|30738.4|30718.4|30747.9|30727.9|30748.3|30728.3|30736.8|30716.8|615
1615897500000|2021-03-16 12:25:00|30747.6|30727.6|30774|30724|30778.8|30742.8|30746.2|30720.7|638
1615897800000|2021-03-16 12:30:00|30774.3|30724.3|30760.5|30740.5|30780.2|30750|30743.2|30707.5|980
1615898100000|2021-03-16 12:35:00|30760.6|30740.6|30784.3|30764.3|30809.7|30776.8|30760.6|30740.6|919
1615898400000|2021-03-16 12:40:00|30784.5|30764.5|30773.1|30753.1|30790.9|30764.5|30767.3|30734.5|810
1615898700000|2021-03-16 12:45:00|30772.8|30752.8|30779.2|30759.2|30795|30763.7|30767.6|30745|806
1615899000000|2021-03-16 12:50:00|30779.6|30759.6|30784.9|30764.9|30788.7|30768.7|30775.9|30755.9|814
1615899300000|2021-03-16 12:55:00|30785|30765|30816.6|30796.6|30830.9|30800.3|30784.9|30764.9|937
1615899600000|2021-03-16 13:00:00|30815.2|30795.2|30810.5|30790.5|30820.2|30800.2|30805.5|30785.5|856
1615899900000|2021-03-16 13:05:00|30810.6|30790.6|30819.2|30799.2|30820.9|30800.9|30804|30784|950
1615900200000|2021-03-16 13:10:00|30818.1|30798.1|30831.5|30781.5|30844.1|30806.7|30810.5|30775.7|748
1615900500000|2021-03-16 13:15:00|30832.8|30782.8|30812.7|30792.7|30834.1|30807.6|30808.5|30775.5|781
1615900800000|2021-03-16 13:20:00|30812.9|30792.9|30837.3|30817.3|30856.5|30820.6|30809.2|30789.2|796
1615901100000|2021-03-16 13:25:00|30835|30815|30831.3|30811.3|30847.6|30818.8|30817.7|30788.4|626
1615901400000|2021-03-16 13:30:00|30830.2|30810.2|30853.8|30833.8|30856.4|30836.4|30823|30802.1|846
1615901700000|2021-03-16 13:35:00|30852.8|30832.8|30856.5|30836.5|30858.4|30838.4|30843.9|30823.9|874
1615902000000|2021-03-16 13:40:00|30855.9|30835.9|30866.5|30846.5|30867.6|30847.6|30849.4|30829.4|955
1615902300000|2021-03-16 13:45:00|30862.6|30842.6|30891|30871|30914.9|30875.9|30858.1|30838.1|946
1615902600000|2021-03-16 13:50:00|30892|30872|30914.6|30894.6|30938.2|30902.4|30892|30872|1028
1615902900000|2021-03-16 13:55:00|30915.2|30895.2|30902.5|30882.5|30920|30900|30889.1|30869.1|941
1615903200000|2021-03-16 14:00:00|30902.2|30882.2|30892|30872|30909.5|30889.5|30887.2|30867.2|953
1615903500000|2021-03-16 14:05:00|30891.4|30871.4|30876.3|30856.3|30892.6|30872.6|30875.9|30855.9|791
1615903800000|2021-03-16 14:10:00|30878.1|30858.1|30892.8|30872.8|30899.5|30875.5|30876.9|30849.5|804
1615904100000|2021-03-16 14:15:00|30892.4|30872.4|30886.8|30866.8|30894.8|30874.8|30882.6|30862.6|785
1615904400000|2021-03-16 14:20:00|30888.4|30868.4|30851|30831|30888.4|30868.4|30850|30819.2|810
1615904700000|2021-03-16 14:25:00|30851.6|30831.6|30845.2|30825.2|30859.7|30837.7|30835.5|30808.5|845
1615905000000|2021-03-16 14:30:00|30845.6|30825.6|30851.6|30831.6|30853.8|30833.8|30838.8|30818.8|799
1615905300000|2021-03-16 14:35:00|30850.7|30830.7|30858.1|30838.1|30860.9|30840.9|30847.2|30827.2|816
1615905600000|2021-03-16 14:40:00|30858.2|30838.2|30867.7|30847.7|30869.2|30849.2|30856.6|30836.6|605
1615905900000|2021-03-16 14:45:00|30869|30849|30867.1|30847.1|30874.1|30854.1|30861.6|30841.6|731
1615906200000|2021-03-16 14:50:00|30867|30847|30854.7|30834.7|30869.9|30849.9|30849.1|30829.1|604
1615906500000|2021-03-16 14:55:00|30854.3|30834.3|30845.5|30825.5|30861.9|30841.9|30845.2|30825.2|702
1615906800000|2021-03-16 15:00:00|30845.8|30825.8|30857|30837|30858.1|30838.1|30844.1|30824.1|628
1615907100000|2021-03-16 15:05:00|30857.6|30837.6|30885.9|30865.9|30894|30866.8|30855.8|30835.8|668
1615907400000|2021-03-16 15:10:00|30885.6|30865.6|30887.2|30867.2|30893.8|30873.8|30876.2|30856.2|708
1615907700000|2021-03-16 15:15:00|30886.9|30866.9|30897.2|30877.2|30900.1|30880.1|30886.8|30866.8|637
1615908000000|2021-03-16 15:20:00|30896.2|30876.2|30910.1|30890.1|30916.1|30896.1|30893.6|30873.6|809
1615908300000|2021-03-16 15:25:00|30909.9|30889.9|30907.3|30887.3|30917|30897|30906.1|30886.1|694
1615908600000|2021-03-16 15:30:00|30906.6|30886.6|30915.4|30895.4|30918.3|30898.3|30904.4|30884.4|701
1615908900000|2021-03-16 15:35:00|30916|30896|30913.8|30893.8|30917.2|30897.2|30906.7|30886.7|711
1615909200000|2021-03-16 15:40:00|30914.3|30894.3|30917|30897|30920.9|30900.9|30905.1|30885.1|792
1615909500000|2021-03-16 15:45:00|30916.9|30896.9|30923.7|30903.7|30930.6|30910.6|30915.4|30895.4|816
1615909800000|2021-03-16 15:50:00|30922.8|30902.8|30897.6|30877.6|30926.8|30906.8|30891.1|30871.1|798
1615910100000|2021-03-16 15:55:00|30898.4|30878.4|30913|30893|30913.2|30893.2|30893.4|30873.4|909
1615910400000|2021-03-16 16:00:00|30912.6|30892.6|30901.5|30881.5|30916.7|30896.7|30897.6|30877.6|865
1615910700000|2021-03-16 16:05:00|30901.6|30881.6|30895.3|30875.3|30901.7|30881.7|30892.6|30872.6|696
1615911000000|2021-03-16 16:10:00|30895.5|30875.5|30905.6|30885.6|30906.1|30886.1|30893.8|30873.8|586
1615911300000|2021-03-16 16:15:00|30904.8|30884.8|30910.1|30890.1|30912.5|30892.5|30898|30878|627
1615911600000|2021-03-16 16:20:00|30910.2|30890.2|30925|30905|30925|30905|30908|30888|620
1615911900000|2021-03-16 16:25:00|30925.2|30905.2|30913.6|30893.6|30932.5|30906.8|30911.6|30878|608
1615912200000|2021-03-16 16:30:00|30914.6|30894.6|30907.9|30887.9|30917.6|30897.6|30905.4|30885.4|569
1615912500000|2021-03-16 16:35:00|30907.8|30887.8|30905.4|30885.4|30927.3|30892.5|30902.3|30872.9|488
1615912800000|2021-03-16 16:40:00|30904.1|30884.1|30907.2|30887.2|30915.5|30890.4|30902|30865.5|480
1615913100000|2021-03-16 16:45:00|30907.1|30887.1|30903.1|30883.1|30923.3|30892|30902.8|30870.8|558
1615913400000|2021-03-16 16:50:00|30905.3|30885.3|30914.4|30894.4|30933.6|30899|30903.9|30880.8|629
1615913700000|2021-03-16 16:55:00|30914.3|30894.3|30918.2|30898.2|30922|30902|30910|30890|583
1615914000000|2021-03-16 17:00:00|30920.6|30900.6|30906.2|30856.2|30935.9|30900.6|30892.7|30852.5|809
1615914300000|2021-03-16 17:05:00|30906.4|30856.4|30903|30853|30912.5|30878|30885.3|30847.4|855
1615914600000|2021-03-16 17:10:00|30902.7|30852.7|30899.6|30849.6|30908.2|30874|30883.5|30847.8|687
1615914900000|2021-03-16 17:15:00|30900.1|30850.1|30891.7|30871.7|30911.5|30880|30885.5|30850.1|745
1615915200000|2021-03-16 17:20:00|30891.1|30871.1|30899.8|30849.8|30908.1|30874.5|30882.8|30849.8|531
1615915500000|2021-03-16 17:25:00|30882.6|30862.6|30880.1|30860.1|30896.3|30865.8|30877.8|30846.3|555
1615915800000|2021-03-16 17:30:00|30881.1|30861.1|30875|30855|30901.3|30867.1|30873.7|30849|586
1615916100000|2021-03-16 17:35:00|30874.8|30854.8|30877|30857|30890.7|30859.7|30869.7|30836.5|570
1615916400000|2021-03-16 17:40:00|30877.4|30857.4|30881.8|30861.8|30894.7|30863.8|30876.3|30842|504
1615916700000|2021-03-16 17:45:00|30882.9|30862.9|30883.3|30863.3|30898|30863.9|30878.2|30845.1|542
1615917000000|2021-03-16 17:50:00|30883.2|30863.2|30890.6|30870.6|30905.9|30872.5|30881.7|30855.4|614
1615917300000|2021-03-16 17:55:00|30890.7|30870.7|30899.2|30849.2|30901.4|30876.9|30877.8|30841.7|676
1615917600000|2021-03-16 18:00:00|30898.8|30848.8|30881|30831|30909.9|30870.1|30863.7|30827.3|765
1615917900000|2021-03-16 18:05:00|30880.7|30830.7|30882.8|30832.8|30888.7|30850.8|30864.9|30827.2|825
1615918200000|2021-03-16 18:10:00|30883|30833|30886.6|30836.6|30887.7|30837.7|30879.3|30829.3|525
1615918500000|2021-03-16 18:15:00|30886.5|30836.5|30887.4|30837.4|30890.2|30848.8|30867.5|30832.9|450
1615918800000|2021-03-16 18:20:00|30887.8|30837.8|30885.7|30835.7|30894.4|30854.3|30870.5|30834.1|596
1615919100000|2021-03-16 18:25:00|30885.6|30835.6|30876.5|30856.5|30895.6|30862.5|30870.9|30834.6|675
1615919400000|2021-03-16 18:30:00|30876.7|30856.7|30894.3|30844.3|30899|30862.5|30873|30836.7|620
1615919700000|2021-03-16 18:35:00|30894|30844|30897.4|30847.4|30899.2|30864.5|30877.2|30842.4|502
1615920000000|2021-03-16 18:40:00|30897.2|30847.2|30887|30867|30903.5|30868.1|30879.3|30844.4|558
1615920300000|2021-03-16 18:45:00|30886.9|30866.9|30903.5|30853.5|30910.9|30867.1|30880.7|30844.6|652
1615920600000|2021-03-16 18:50:00|30904.4|30854.4|30897.2|30847.2|30904.4|30861.7|30879|30834.6|605
1615920900000|2021-03-16 18:55:00|30896.8|30846.8|30891.2|30841.2|30909.8|30862.7|30881.3|30834.1|822
1615921200000|2021-03-16 19:00:00|30891|30841|30879.2|30859.2|30898.7|30863.5|30876.9|30837.6|445
1615921500000|2021-03-16 19:05:00|30879|30859|30880.7|30860.7|30897.1|30863.6|30877.5|30842.6|412
1615921800000|2021-03-16 19:10:00|30880.5|30860.5|30884.1|30864.1|30897.3|30865.6|30879.6|30844.9|407
1615922100000|2021-03-16 19:15:00|30883.8|30863.8|30872.9|30852.9|30893.5|30865.9|30870.2|30840.3|432
1615922400000|2021-03-16 19:20:00|30873.2|30853.2|30874.6|30854.6|30893.1|30859.4|30871.3|30839.9|428
1615922700000|2021-03-16 19:25:00|30874.2|30854.2|30872.1|30852.1|30889.6|30856.3|30868.3|30835|480
1615923000000|2021-03-16 19:30:00|30872|30852|30869.1|30849.1|30888.7|30855.2|30865.1|30831.2|523
1615923300000|2021-03-16 19:35:00|30869.3|30849.3|30875.7|30855.7|30891.2|30857.2|30868.1|30833.5|464
1615923600000|2021-03-16 19:40:00|30876.2|30856.2|30878.4|30858.4|30894.3|30861.5|30875|30841|438
1615923900000|2021-03-16 19:45:00|30895.6|30845.6|30891.5|30841.5|30903.6|30866.4|30875.7|30836.6|1023
1615924200000|2021-03-16 19:50:00|30890.2|30840.2|30892.7|30842.7|30901.8|30858.8|30872.8|30837.2|622
1615924500000|2021-03-16 19:55:00|30893.1|30843.1|30896.3|30846.3|30907.5|30860|30873.7|30837.5|707
1615924800000|2021-03-16 20:00:00|30898|30848|30898.6|30848.6|30906.7|30868|30877.2|30836.4|1068
1615925100000|2021-03-16 20:05:00|30897.8|30847.8|30896.9|30846.9|30906.5|30863.1|30877.6|30838.5|1049
1615925400000|2021-03-16 20:10:00|30893.9|30843.9|30901.2|30851.2|30905|30855|30889.2|30839.2|858
1615925700000|2021-03-16 20:15:00|30898.3|30848.3|30897.7|30847.7|30904.7|30854.7|30892.8|30842.8|457
1615926000000|2021-03-16 20:20:00|30897.2|30847.2|30902.5|30852.5|30910.5|30866.4|30885|30844.2|425
1615926300000|2021-03-16 20:25:00|30902.3|30852.3|30909.1|30859.1|30915.6|30865.6|30900.6|30850.6|556
1615926600000|2021-03-16 20:30:00|30911.3|30861.3|30910.2|30860.2|30916.5|30866.5|30900.7|30850.7|651
1615926900000|2021-03-16 20:35:00|30914.4|30864.4|30904.8|30854.8|30914.6|30864.6|30890.5|30840.5|892
1615927200000|2021-03-16 20:40:00|30903.3|30853.3|30901.3|30851.3|30909.1|30859.1|30894.9|30844.9|408
1615927500000|2021-03-16 20:45:00|30902.7|30852.7|30896.1|30846.1|30903.8|30853.8|30890.5|30840.5|196
1615927800000|2021-03-16 20:50:00|30893.7|30843.7|30896.8|30846.8|30906.4|30855.3|30887.4|30827.5|283
1615928100000|2021-03-16 20:55:00|30900.4|30850.4|30905.3|30844.9|30915.9|30863.4|30885|30828|403
1615928400000|2021-03-16 21:00:00|30906.6|30840.7|30901.4|30784.4|30918.5|30840.7|30895.9|30778.9|106
1615928700000|2021-03-16 21:05:00|30902.6|30787.6|30914.3|30797.3|30927.5|30810.5|30868|30773.7|124
1615929000000|2021-03-16 21:10:00|30915.3|30798.3|30908.3|30812|30923.7|30813.3|30884.4|30791|140
1615929300000|2021-03-16 21:15:00|30916.7|30812.3|30928.5|30811.5|30930.9|30820.4|30887|30802.5|112
1615929600000|2021-03-16 21:20:00|30925.4|30808.4|30879|30809|30942.8|30825.8|30879|30800|131
1615929900000|2021-03-16 21:25:00|30912.8|30804.7|30905|30806.9|30924|30809.4|30879|30799.9|169
1615930200000|2021-03-16 21:30:00|30915.4|30806.7|30875|30799.5|30919.4|30806.8|30875|30787.6|203
1615930500000|2021-03-16 21:35:00|30874|30800.9|30916|30807.1|30922|30807.6|30872|30788.1|235
1615930800000|2021-03-16 21:40:00|30914.8|30797.8|30878|30808|30917.3|30808.7|30876|30777.2|126
1615931100000|2021-03-16 21:45:00|30876.7|30774.9|30896.4|30802.3|30915.6|30808|30875|30759.7|128
1615931400000|2021-03-16 21:50:00|30912.2|30798.2|30910.7|30800.1|30918.7|30806|30877|30793.4|186
1615931700000|2021-03-16 21:55:00|30909.2|30800|30919.9|30802.9|30924.5|30807.5|30899|30797|257
1615932000000|2021-03-16 22:00:00|30908.6|30801.8|30908.3|30806.6|30925|30813|30888|30777.6|356
1615932300000|2021-03-16 22:05:00|30900.6|30802.8|30893.4|30812|30911.9|30818.6|30871|30792|384
1615932600000|2021-03-16 22:10:00|30889.2|30811.1|30889.8|30810.7|30896.6|30821.4|30874.8|30799.6|278
1615932900000|2021-03-16 22:15:00|30886.7|30814.8|30904|30817|30912.1|30830.9|30872|30802.8|233
1615933200000|2021-03-16 22:20:00|30898.3|30821.7|30893.1|30807.9|30907.7|30830.5|30882.5|30805.2|188
1615933500000|2021-03-16 22:25:00|30895.3|30809.2|30906.1|30825.6|30917|30825.6|30886.2|30804.5|237
1615933800000|2021-03-16 22:30:00|30910|30820.3|30879.6|30824.5|30915.5|30827.9|30874.3|30799.4|214
1615934100000|2021-03-16 22:35:00|30884.4|30822.3|30886.9|30820.7|30899.9|30827|30876.2|30811.6|135
1615934400000|2021-03-16 22:40:00|30888.7|30818.4|30885.1|30819.3|30898|30826.6|30876|30810.2|272
1615934700000|2021-03-16 22:45:00|30883.7|30822.4|30890.4|30824.9|30898.3|30829.1|30877.3|30815.2|197
1615935000000|2021-03-16 22:50:00|30887.6|30824.3|30895.8|30824.8|30903.9|30829.1|30879.1|30817|159
1615935300000|2021-03-16 22:55:00|30892.7|30829.6|30905.7|30855.6|30909.1|30856.3|30891.9|30827.8|806
1615935600000|2021-03-16 23:00:00|30899.1|30843.8|30897.1|30847.1|30909|30859|30895|30840|607
1615935900000|2021-03-16 23:05:00|30899.4|30849.4|30894.9|30844.9|30901.9|30851.9|30893.1|30842.2|481
1615936200000|2021-03-16 23:10:00|30896.8|30846.8|30897.6|30847.6|30899.7|30849.7|30893.3|30843|516
1615936500000|2021-03-16 23:15:00|30897.7|30847.7|30896.3|30846.3|30901.8|30851.8|30892.2|30842.2|664
1615936800000|2021-03-16 23:20:00|30899.1|30849.1|30899.2|30849.2|30904.5|30854.5|30893.6|30843.6|688
1615937100000|2021-03-16 23:25:00|30899.1|30849.1|30896.3|30846.3|30905.3|30855.3|30889.9|30839.9|624
1615937400000|2021-03-16 23:30:00|30895|30845|30896.7|30846.7|30906.2|30856.2|30894|30844|839
1615937700000|2021-03-16 23:35:00|30900.4|30850.4|30896.7|30846.7|30901.4|30851.4|30892.2|30842.2|825
1615938000000|2021-03-16 23:40:00|30898|30848|30896.5|30846.5|30899.5|30849.5|30890.3|30840.3|836
1615938300000|2021-03-16 23:45:00|30894.7|30844.7|30894.9|30844.9|30900.2|30850.2|30891.7|30841.7|702
1615938600000|2021-03-16 23:50:00|30896.9|30846.9|30899.9|30849.9|30906.5|30856.5|30892.4|30842.4|689
1615938900000|2021-03-16 23:55:00|30902.1|30852.1|30903.1|30853.1|30914|30861.3|30898.7|30848.7|803
1615939200000|2021-03-17 00:00:00|30903.5|30853.5|30896.9|30846.9|30907.4|30857.4|30893.7|30843.7|352
1615939500000|2021-03-17 00:05:00|30896.6|30846.6|30892.2|30842.2|30900.1|30850.1|30887|30837|333
1615939800000|2021-03-17 00:10:00|30895.6|30845.6|30888.4|30838.4|30900.2|30850.2|30888.4|30838.4|323
1615940100000|2021-03-17 00:15:00|30890.7|30840.7|30896.2|30846.2|30905.7|30855.7|30886.7|30836.7|539
1615940400000|2021-03-17 00:20:00|30895.8|30845.8|30900.6|30850.6|30902.5|30852.5|30893.1|30843.1|269
1615940700000|2021-03-17 00:25:00|30901.1|30851.1|30895.5|30845.5|30901.1|30851.1|30889.2|30839.2|316
1615941000000|2021-03-17 00:30:00|30894.2|30844.2|30898|30848|30900.3|30850.3|30892|30842|339
1615941300000|2021-03-17 00:35:00|30898.3|30848.3|30893.9|30843.9|30903.1|30853.1|30886.9|30836.9|447
1615941600000|2021-03-17 00:40:00|30894|30844|30895.1|30845.1|30897.5|30847.5|30890.2|30840.2|335
1615941900000|2021-03-17 00:45:00|30897.2|30847.2|30896.8|30846.8|30900.8|30850.8|30891.5|30841.5|453
1615942200000|2021-03-17 00:50:00|30895.8|30845.8|30903.8|30853.8|30903.8|30853.8|30892|30842|612
1615942500000|2021-03-17 00:55:00|30904.6|30854.6|30902.9|30852.9|30907.3|30857.3|30893.5|30843.5|519
1615942800000|2021-03-17 01:00:00|30902.6|30852.6|30905.4|30855.4|30911.8|30861.8|30897.4|30847.4|507
1615943100000|2021-03-17 01:05:00|30906.1|30856.1|30903.1|30853.1|30908.2|30858.2|30901.4|30851.4|520
1615943400000|2021-03-17 01:10:00|30903|30853|30908.5|30858.5|30910.2|30860.2|30902.3|30852.3|464
1615943700000|2021-03-17 01:15:00|30908.4|30858.4|30915.9|30865.9|30917.8|30867.8|30904.1|30854.1|489
1615944000000|2021-03-17 01:20:00|30914.8|30864.8|30917.9|30867.9|30919.4|30869.4|30909.7|30859.7|644
1615944300000|2021-03-17 01:25:00|30917.7|30867.7|30921.4|30871.4|30924.4|30874.4|30913.6|30863.6|495
1615944600000|2021-03-17 01:30:00|30922.5|30872.5|30923.3|30873.3|30926.5|30876.5|30918.2|30868.2|442
1615944900000|2021-03-17 01:35:00|30923.7|30873.7|30915.9|30865.9|30927.3|30877.3|30913.7|30863.7|522
1615945200000|2021-03-17 01:40:00|30916.6|30866.6|30918.4|30868.4|30920.7|30870.7|30913.7|30863.7|302
1615945500000|2021-03-17 01:45:00|30918.5|30868.5|30916|30866|30919.6|30869.6|30912.8|30862.8|392
1615945800000|2021-03-17 01:50:00|30917.1|30867.1|30912.8|30862.8|30918.8|30868.8|30910.6|30860.6|459
1615946100000|2021-03-17 01:55:00|30912.5|30862.5|30909.6|30859.6|30915|30865|30905.6|30855.6|641
1615946400000|2021-03-17 02:00:00|30908.6|30858.6|30909.7|30859.7|30922.1|30868.9|30907|30857|487
1615946700000|2021-03-17 02:05:00|30909.8|30859.8|30915.6|30865.6|30919.5|30869.5|30909.5|30859.5|301
1615947000000|2021-03-17 02:10:00|30915.8|30865.8|30911.4|30861.4|30918.1|30868.1|30906.9|30856.9|537
1615947300000|2021-03-17 02:15:00|30911.7|30861.7|30909.6|30859.6|30913.1|30863.1|30903.7|30853.7|413
1615947600000|2021-03-17 02:20:00|30909.4|30859.4|30911|30861|30913.4|30863.4|30903.5|30853|347
1615947900000|2021-03-17 02:25:00|30910.9|30860.9|30908.2|30858.2|30913.3|30863.3|30906.6|30856.6|393
1615948200000|2021-03-17 02:30:00|30908|30858|30907|30857|30911.6|30861.6|30904.4|30854.4|521
1615948500000|2021-03-17 02:35:00|30906.1|30856.1|30909.1|30859.1|30909.5|30859.5|30902.5|30852.5|366
1615948800000|2021-03-17 02:40:00|30906.9|30856.9|30906.9|30856.9|30909.7|30859.7|30904.1|30854.1|304
1615949100000|2021-03-17 02:45:00|30908.9|30858.9|30914.3|30864.3|30915|30865|30904.5|30854.5|535
1615949400000|2021-03-17 02:50:00|30914.2|30864.2|30918.3|30868.3|30922.3|30872.3|30906.9|30856.9|487
1615949700000|2021-03-17 02:55:00|30918.1|30868.1|30907.8|30857.8|30920.7|30870.7|30906.9|30856.9|448
1615950000000|2021-03-17 03:00:00|30908.8|30858.8|30896.9|30846.9|30909.9|30859.9|30887.2|30837.2|522
1615950300000|2021-03-17 03:05:00|30899.2|30846|30899.6|30849.6|30902.2|30852.2|30893.2|30843.2|521
1615950600000|2021-03-17 03:10:00|30899.8|30849.8|30897.5|30847.5|30900.2|30850.2|30892.3|30842.3|421
1615950900000|2021-03-17 03:15:00|30897.7|30847.7|30895.9|30845.9|30900.4|30850.4|30893|30843|377
1615951200000|2021-03-17 03:20:00|30895.7|30845.7|30895.2|30845.2|30899.9|30849.9|30892.1|30842.1|345
1615951500000|2021-03-17 03:25:00|30895.9|30845.9|30895.5|30845.5|30900|30850|30889.4|30839.4|293
1615951800000|2021-03-17 03:30:00|30895.6|30845.6|30895.7|30845.7|30902|30852|30893.3|30843.3|275
1615952100000|2021-03-17 03:35:00|30895.4|30845.4|30901.2|30851.2|30908.9|30858.9|30893.8|30843.8|394
1615952400000|2021-03-17 03:40:00|30900.7|30850.7|30905|30855|30907.3|30857.3|30899.2|30849.2|317
1615952700000|2021-03-17 03:45:00|30905.2|30855.2|30903.4|30853.4|30910|30858|30901.5|30851.5|500
1615953000000|2021-03-17 03:50:00|30904|30854|30902|30852|30912.2|30862.2|30901.6|30851.6|677
1615953300000|2021-03-17 03:55:00|30902.3|30852.3|30900|30850|30905.9|30855.9|30897|30847|422
1615953600000|2021-03-17 04:00:00|30899.8|30849.8|30903.2|30853.2|30907.4|30857.4|30897|30847|323
1615953900000|2021-03-17 04:05:00|30903.8|30853.8|30905.7|30855.7|30907.4|30857.4|30897.1|30847.1|273
1615954200000|2021-03-17 04:10:00|30904.7|30854.7|30903.7|30853.7|30906.1|30856.1|30899.4|30849.4|321
1615954500000|2021-03-17 04:15:00|30903.4|30853.4|30904.3|30854.3|30909.3|30859.3|30901.4|30851.4|380
1615954800000|2021-03-17 04:20:00|30903.6|30853.6|30906.3|30856.3|30909.4|30859.4|30901.9|30851.9|381
1615955100000|2021-03-17 04:25:00|30904.8|30854.8|30903.5|30853.5|30908.1|30858.1|30901|30851|585
1615955400000|2021-03-17 04:30:00|30903|30853|30905.6|30855.6|30907|30857|30898.7|30848.7|479
1615955700000|2021-03-17 04:35:00|30904.5|30854.5|30901.3|30851.3|30907.3|30857.3|30898.6|30848.6|300
1615956000000|2021-03-17 04:40:00|30901|30851|30902.6|30852.6|30904.3|30854.3|30897.2|30847.2|301
1615956300000|2021-03-17 04:45:00|30901.9|30851.9|30903|30853|30905.4|30855.4|30898.3|30848.3|449
1615956600000|2021-03-17 04:50:00|30902.9|30852.9|30899.7|30849.7|30904.8|30854.8|30896.1|30846.1|399
1615956900000|2021-03-17 04:55:00|30897.1|30847.1|30897.5|30847.5|30901.8|30851.8|30895.3|30845.3|284
1615957200000|2021-03-17 05:00:00|30896.6|30846.6|30898.3|30848.3|30901.4|30851.4|30889.8|30839.8|328
1615957500000|2021-03-17 05:05:00|30897.6|30847.6|30894|30844|30900.2|30850.2|30890.9|30840.9|245
1615957800000|2021-03-17 05:10:00|30894.1|30844.1|30898.6|30848.6|30898.8|30848.8|30888.8|30838.8|257
1615958100000|2021-03-17 05:15:00|30898.7|30848.7|30896.4|30846.4|30900|30850|30892.1|30842.1|339
1615958400000|2021-03-17 05:20:00|30896.2|30846.2|30899.9|30849.9|30901.2|30851.2|30893.6|30843.6|332
1615958700000|2021-03-17 05:25:00|30898.9|30848.9|30895.6|30845.6|30912|30857.1|30893.3|30843.3|407
1615959000000|2021-03-17 05:30:00|30894.6|30844.6|30902.6|30852.6|30910|30856.6|30894.6|30844|353
1615959300000|2021-03-17 05:35:00|30902.1|30852.1|30904.6|30854.6|30908.6|30858.6|30899.2|30849.2|273
1615959600000|2021-03-17 05:40:00|30903.2|30853.2|30906.1|30856.1|30911|30861|30899.1|30849.1|394
1615959900000|2021-03-17 05:45:00|30907.5|30857.5|30903.5|30853.5|30909.3|30859.3|30899.4|30849.4|418
1615960200000|2021-03-17 05:50:00|30904.2|30854.2|30906|30856|30908.1|30858.1|30895.5|30845.5|352
1615960500000|2021-03-17 05:55:00|30905.8|30855.8|30909.5|30859.5|30913.3|30863.3|30900.4|30850.4|421
1615960800000|2021-03-17 06:00:00|30911.2|30861.2|30920.8|30870.8|30927.5|30877.5|30904.7|30854.7|469
1615961100000|2021-03-17 06:05:00|30920.2|30870.2|30923.2|30873.2|30924.5|30874.5|30917.9|30867.9|378
1615961400000|2021-03-17 06:10:00|30921|30871|30916.4|30866.4|30923.6|30873.6|30910.2|30860.2|352
1615961700000|2021-03-17 06:15:00|30915.8|30865.8|30890.4|30840.4|30920.3|30870.3|30889.3|30839.3|430
1615962000000|2021-03-17 06:20:00|30890.9|30840.9|30889.7|30839.7|30899.2|30849.2|30887.3|30837.3|436
1615962300000|2021-03-17 06:25:00|30890.3|30840.3|30882.4|30832.4|30895|30845|30880.5|30830.5|459
1615962600000|2021-03-17 06:30:00|30884|30834|30888.9|30838.9|30890.4|30840.4|30878.9|30828.9|439
1615962900000|2021-03-17 06:35:00|30889.3|30839.3|30894.6|30844.6|30897.4|30860.5|30878.5|30836.2|420
1615963200000|2021-03-17 06:40:00|30894.7|30844.7|30889.6|30839.6|30897.9|30847.9|30887.7|30837.7|462
1615963500000|2021-03-17 06:45:00|30888.9|30838.9|30894.9|30844.9|30895.7|30845.7|30887.1|30837.1|453
1615963800000|2021-03-17 06:50:00|30894.7|30844.7|30890.5|30840.5|30897.5|30847.5|30889|30839|412
1615964100000|2021-03-17 06:55:00|30891.5|30841.5|30892.1|30842.1|30895.6|30856.5|30876.5|30837.5|387
1615964400000|2021-03-17 07:00:00|30891.8|30841.8|30901.1|30851.1|30901.2|30861.8|30879.5|30838.6|470
1615964700000|2021-03-17 07:05:00|30900.3|30850.3|30905.4|30855.4|30915.2|30879.2|30889.5|30849|482
1615965000000|2021-03-17 07:10:00|30906.3|30856.3|30900.8|30880.8|30918.6|30883.9|30888.4|30851.5|497
1615965300000|2021-03-17 07:15:00|30899.8|30879.8|30941.3|30891.3|30941.3|30902.4|30899.5|30866.4|590
1615965600000|2021-03-17 07:20:00|30941.9|30891.9|30923|30903|30943.7|30909.4|30920.7|30885.4|498
1615965900000|2021-03-17 07:25:00|30922.9|30902.9|30937|30887|30949.8|30914.9|30920.5|30876.5|463
1615966200000|2021-03-17 07:30:00|30936.5|30886.5|30912.2|30892.2|30937.9|30902.3|30911.8|30881.7|441
1615966500000|2021-03-17 07:35:00|30912.3|30892.3|30913.2|30893.2|30933|30897.8|30909.5|30877.9|429
1615966800000|2021-03-17 07:40:00|30913.5|30893.5|30924.2|30904.2|30939.9|30905.7|30902.2|30865.2|528
1615967100000|2021-03-17 07:45:00|30924.5|30904.5|30925.9|30905.9|30929.5|30909.5|30922.5|30902.5|521
1615967400000|2021-03-17 07:50:00|30926|30906|30931|30911|30933.6|30913.6|30924.9|30904.9|410
1615967700000|2021-03-17 07:55:00|30931.3|30911.3|30940.4|30920.4|30941.1|30921.1|30929.7|30909.7|615
1615968000000|2021-03-17 08:00:00|30940.3|30920.3|30944.5|30924.5|30947.6|30927.6|30934.5|30914.5|727
1615968300000|2021-03-17 08:05:00|30944.8|30924.8|30950.5|30930.5|30955.4|30935.4|30943|30923|698
1615968600000|2021-03-17 08:10:00|30950.4|30930.4|30942.4|30922.4|30960.8|30940.8|30941.4|30921.4|658
1615968900000|2021-03-17 08:15:00|30942.6|30922.6|30944.7|30924.7|30964|30931.4|30939.5|30914|601
1615969200000|2021-03-17 08:20:00|30944.5|30924.5|30935.1|30915.1|30946.1|30926.1|30931|30911|564
1615969500000|2021-03-17 08:25:00|30935.4|30915.4|30935.4|30915.4|30954.2|30920.7|30927.2|30903.8|569
1615969800000|2021-03-17 08:30:00|30935.9|30915.9|30933.8|30913.8|30938.7|30918.7|30925.5|30905.5|575
1615970100000|2021-03-17 08:35:00|30935.2|30915.2|30937|30917|30940.6|30920.6|30930|30910|592
1615970400000|2021-03-17 08:40:00|30937.3|30917.3|30928.6|30908.6|30937.4|30917.4|30926.7|30906.7|435
1615970700000|2021-03-17 08:45:00|30929.6|30909.6|30928.1|30908.1|30932.3|30912.3|30927|30907|504
1615971000000|2021-03-17 08:50:00|30928.2|30908.2|30930.4|30910.4|30938|30918|30922|30902|670
1615971300000|2021-03-17 08:55:00|30930.7|30910.7|30936|30916|30937.2|30917.2|30925.8|30905.8|655
1615971600000|2021-03-17 09:00:00|30935.7|30915.7|30929.1|30909.1|30940|30920|30927|30907|544
1615971900000|2021-03-17 09:05:00|30928.9|30908.9|30920.2|30900.2|30930.5|30910.5|30918.4|30898.4|547
1615972200000|2021-03-17 09:10:00|30920.5|30900.5|30904.7|30884.7|30923.1|30903.1|30891.6|30859.5|702
1615972500000|2021-03-17 09:15:00|30904.6|30884.6|30886.7|30866.7|30904.7|30884.7|30881.4|30861.4|605
1615972800000|2021-03-17 09:20:00|30886.6|30866.6|30874.3|30854.3|30886.9|30866.9|30865.9|30845.9|667
1615973100000|2021-03-17 09:25:00|30874.2|30854.2|30880.2|30860.2|30881.2|30861.2|30870.8|30850.8|669
1615973400000|2021-03-17 09:30:00|30879.4|30859.4|30873.9|30853.9|30880.4|30860.4|30866.9|30846.9|692
1615973700000|2021-03-17 09:35:00|30874.4|30854.4|30871.6|30851.6|30874.4|30854.4|30867|30847|494
1615974000000|2021-03-17 09:40:00|30871.7|30851.7|30874.4|30854.4|30878.6|30858.6|30869.9|30849.9|580
1615974300000|2021-03-17 09:45:00|30875.4|30855.4|30878.8|30858.8|30880.9|30860.9|30871.2|30851.2|556
1615974600000|2021-03-17 09:50:00|30878.3|30858.3|30870.4|30850.4|30881.3|30861.3|30868.4|30848.4|506
1615974900000|2021-03-17 09:55:00|30869.1|30849.1|30862.7|30842.7|30871.1|30851.1|30859.3|30839.3|611
1615975200000|2021-03-17 10:00:00|30863.3|30843.3|30870.3|30850.3|30871.3|30851.3|30858.4|30838.4|628
1615975500000|2021-03-17 10:05:00|30870.8|30850.8|30870.8|30850.8|30877.5|30857.5|30867.5|30847.5|516
1615975800000|2021-03-17 10:10:00|30871.1|30851.1|30873.3|30853.3|30874.8|30854.8|30868.1|30848.1|319
1615976100000|2021-03-17 10:15:00|30873.1|30853.1|30870.3|30850.3|30876.7|30856.7|30868.5|30848.5|460
1615976400000|2021-03-17 10:20:00|30870.5|30850.5|30862|30842|30874.3|30854.3|30859.3|30839.3|529
1615976700000|2021-03-17 10:25:00|30861.9|30841.9|30858.8|30838.8|30866.4|30846.4|30855.9|30835.9|436
1615977000000|2021-03-17 10:30:00|30858.9|30838.9|30857.1|30837.1|30864|30844|30854.8|30834.8|512
1615977300000|2021-03-17 10:35:00|30857.3|30837.3|30859.2|30839.2|30862.3|30842.3|30853.4|30833.4|474
1615977600000|2021-03-17 10:40:00|30860.9|30840.9|30862.5|30842.5|30866.1|30846.1|30855.7|30835.7|613
1615977900000|2021-03-17 10:45:00|30862.3|30842.3|30866.3|30846.3|30869.7|30849.7|30857|30837|705
1615978200000|2021-03-17 10:50:00|30865.9|30845.9|30870.1|30850.1|30874.9|30854.9|30864.1|30844.1|488
1615978500000|2021-03-17 10:55:00|30870|30850|30868.8|30848.8|30873.6|30853.6|30866|30846|652
1615978800000|2021-03-17 11:00:00|30868.3|30848.3|30876.2|30856.2|30876.5|30856.5|30864.8|30844.8|541
1615979100000|2021-03-17 11:05:00|30876.5|30856.5|30884.8|30864.8|30886.7|30866.7|30869.2|30849.2|694
1615979400000|2021-03-17 11:10:00|30885.1|30865.1|30902.3|30882.3|30905.8|30885.8|30884.4|30864.4|798
1615979700000|2021-03-17 11:15:00|30901.9|30881.9|30917.6|30897.6|30924.4|30904.4|30889.9|30869.9|808
1615980000000|2021-03-17 11:20:00|30917.5|30897.5|30910.3|30890.3|30936|30898.4|30909|30886|714
1615980300000|2021-03-17 11:25:00|30910.5|30890.5|30919.6|30899.6|30923.6|30903.6|30910.4|30890.4|719
1615980600000|2021-03-17 11:30:00|30920|30900|30914|30894|30922|30902|30910|30890|810
1615980900000|2021-03-17 11:35:00|30915.5|30895.5|30921.3|30901.3|30921.7|30901.7|30911.6|30891.6|547
1615981200000|2021-03-17 11:40:00|30921.7|30901.7|30915|30895|30924.7|30904.7|30912.5|30892.5|556
1615981500000|2021-03-17 11:45:00|30914.6|30894.6|30913.9|30893.9|30919.8|30899.8|30911.6|30891.6|633
1615981800000|2021-03-17 11:50:00|30913.5|30893.5|30920.5|30900.5|30922.3|30902.3|30912.6|30892.6|491
1615982100000|2021-03-17 11:55:00|30920.1|30900.1|30934.2|30914.2|30950.2|30916.8|30916.4|30896.4|606
1615982400000|2021-03-17 12:00:00|30934|30914|30942.1|30922.1|30947.1|30927.1|30933.4|30913.4|603
1615982700000|2021-03-17 12:05:00|30942.2|30922.2|30935.6|30915.6|30945.9|30925.9|30933|30913|786
1615983000000|2021-03-17 12:10:00|30936.4|30916.4|30929.2|30909.2|30937.1|30917.1|30923.6|30903.6|653
1615983300000|2021-03-17 12:15:00|30929.3|30909.3|30925.8|30905.8|30932.9|30912.9|30922.2|30902.2|655
1615983600000|2021-03-17 12:20:00|30925.5|30905.5|30919.6|30899.6|30937.2|30907.3|30910|30884.6|781
1615983900000|2021-03-17 12:25:00|30920|30900|30937.5|30887.5|30943.3|30908.2|30915.5|30885.6|657
1615984200000|2021-03-17 12:30:00|30936.6|30886.6|30900.9|30880.9|30936.9|30901.8|30895.2|30859.9|784
1615984500000|2021-03-17 12:35:00|30901|30881|30897.3|30877.3|30908|30888|30896|30876|663
1615984800000|2021-03-17 12:40:00|30897.5|30877.5|30892.4|30872.4|30901.1|30881.1|30886.8|30866.8|716
1615985100000|2021-03-17 12:45:00|30891.9|30871.9|30893.2|30873.2|30899.4|30879.4|30887.5|30867.5|692
1615985400000|2021-03-17 12:50:00|30893.4|30873.4|30885.4|30865.4|30893.4|30873.4|30881|30861|641
1615985700000|2021-03-17 12:55:00|30884.3|30864.3|30883|30863|30888.3|30868.3|30876.5|30856.5|815
1615986000000|2021-03-17 13:00:00|30883.1|30863.1|30886.1|30866.1|30888.3|30868.3|30880.8|30860.8|811
1615986300000|2021-03-17 13:05:00|30886.3|30866.3|30883.4|30863.4|30889.6|30869.6|30882.4|30862.4|601
1615986600000|2021-03-17 13:10:00|30883.6|30863.6|30897.4|30877.4|30900.9|30880.9|30880.5|30860.5|567
1615986900000|2021-03-17 13:15:00|30894.1|30874.1|30889.4|30869.4|30898|30878|30888.2|30868.2|609
1615987200000|2021-03-17 13:20:00|30890|30870|30889.8|30869.8|30892.7|30872.7|30883.5|30863.5|653
1615987500000|2021-03-17 13:25:00|30890.1|30870.1|30885.9|30865.9|30905.6|30874.2|30884.3|30849|551
1615987800000|2021-03-17 13:30:00|30900.9|30850.9|30894.3|30874.3|30905.5|30877|30884.5|30849.8|585
1615988100000|2021-03-17 13:35:00|30893.9|30873.9|30884|30864|30899.3|30879.3|30881.4|30861.4|584
1615988400000|2021-03-17 13:40:00|30883.4|30863.4|30875.5|30855.5|30886.9|30866.9|30875|30855|570
1615988700000|2021-03-17 13:45:00|30876.4|30856.4|30883.9|30863.9|30884.5|30864.5|30873.8|30853.8|466
1615989000000|2021-03-17 13:50:00|30883.6|30863.6|30895.6|30875.6|30902.1|30882.1|30883.3|30863.3|614
1615989300000|2021-03-17 13:55:00|30896.2|30876.2|30905.3|30885.3|30906|30886|30891.7|30871.7|571
1615989600000|2021-03-17 14:00:00|30904.7|30884.7|30891.8|30871.8|30906|30886|30888.5|30868.5|754
1615989900000|2021-03-17 14:05:00|30892.5|30872.5|30894.6|30874.6|30899.3|30879.3|30889.9|30869.9|769
1615990200000|2021-03-17 14:10:00|30893.6|30873.6|30881.9|30861.9|30895.2|30875.2|30880.4|30860.4|792
1615990500000|2021-03-17 14:15:00|30882.2|30862.2|30870.7|30850.7|30887.7|30867.7|30866.7|30835.5|675
1615990800000|2021-03-17 14:20:00|30870.2|30850.2|30864.7|30844.7|30872.9|30852.9|30863.2|30843.2|642
1615991100000|2021-03-17 14:25:00|30864.9|30844.9|30868.3|30848.3|30870.6|30850.6|30859.7|30839.7|707
1615991400000|2021-03-17 14:30:00|30868.5|30848.5|30859.8|30839.8|30870.4|30850.4|30858.1|30838.1|657
1615991700000|2021-03-17 14:35:00|30861.7|30841.7|30861.6|30841.6|30868.5|30845.7|30856.2|30818.5|534
1615992000000|2021-03-17 14:40:00|30861.1|30841.1|30867.3|30847.3|30874.7|30849.9|30858.4|30823.2|652
1615992300000|2021-03-17 14:45:00|30867.5|30847.5|30871.5|30851.5|30880.9|30856.3|30864.1|30830.9|729
1615992600000|2021-03-17 14:50:00|30872.4|30852.4|30868.5|30848.5|30883.8|30854.1|30864.4|30833.8|654
1615992900000|2021-03-17 14:55:00|30868.1|30848.1|30875.8|30855.8|30885.4|30856.6|30862.6|30833.4|747
1615993200000|2021-03-17 15:00:00|30875.4|30855.4|30879.8|30859.8|30893.5|30864.1|30867.7|30842.9|743
1615993500000|2021-03-17 15:05:00|30879.5|30859.5|30881.9|30861.9|30894.9|30862.8|30873|30844.5|575
1615993800000|2021-03-17 15:10:00|30882.1|30862.1|30879.2|30859.2|30892.4|30868.6|30874.1|30841.9|650
1615994100000|2021-03-17 15:15:00|30879.4|30859.4|30880.8|30860.8|30895.2|30869.9|30879.4|30844.7|611
1615994400000|2021-03-17 15:20:00|30881.2|30861.2|30879|30859|30882.3|30862.3|30874.3|30854.3|582
1615994700000|2021-03-17 15:25:00|30878.6|30858.6|30889.5|30869.5|30889.8|30869.8|30876.4|30856.4|650
1615995000000|2021-03-17 15:30:00|30889.1|30869.1|30889.6|30869.6|30893.6|30873.6|30883.9|30863.9|676
1615995300000|2021-03-17 15:35:00|30890|30870|30902.3|30882.3|30905.9|30885.9|30888.9|30868.9|654
1615995600000|2021-03-17 15:40:00|30902.6|30882.6|30901.8|30881.8|30905.8|30885.8|30896.1|30876.1|685
1615995900000|2021-03-17 15:45:00|30902.1|30882.1|30903.1|30883.1|30907.7|30887.7|30896.7|30876.7|672
1615996200000|2021-03-17 15:50:00|30902.8|30882.8|30879.7|30859.7|30915|30886|30877.6|30846.1|860
1615996500000|2021-03-17 15:55:00|30880.4|30860.4|30890.8|30870.8|30904.4|30871.5|30879.7|30846.8|887
1615996800000|2021-03-17 16:00:00|30889.8|30869.8|30895.2|30875.2|30912.9|30885.7|30888.3|30862.9|862
1615997100000|2021-03-17 16:05:00|30895.1|30875.1|30896|30876|30900.6|30880.6|30890.6|30870.6|666
1615997400000|2021-03-17 16:10:00|30895.7|30875.7|30914|30894|30930.4|30896.2|30893.4|30873.4|638
1615997700000|2021-03-17 16:15:00|30914.1|30894.1|30912.7|30892.7|30914.8|30894.8|30909.2|30889.2|651
1615998000000|2021-03-17 16:20:00|30912.6|30892.6|30915.4|30895.4|30923.8|30900|30906.4|30873.8|688
1615998300000|2021-03-17 16:25:00|30916.1|30896.1|30921|30901|30929.6|30902.7|30911.4|30877.4|566
1615998600000|2021-03-17 16:30:00|30920.1|30900.1|30934.1|30884.1|30937.1|30902.8|30917.6|30879.5|600
1615998900000|2021-03-17 16:35:00|30934.6|30884.6|30917.7|30897.7|30936.9|30900.9|30916.6|30881.8|397
1615999200000|2021-03-17 16:40:00|30917.5|30897.5|30919.1|30899.1|30935.5|30901.7|30912.6|30878|497
1615999500000|2021-03-17 16:45:00|30918.9|30898.9|30930.1|30880.1|30934.2|30899.2|30911.7|30878.3|497
1615999800000|2021-03-17 16:50:00|30930.5|30880.5|30910.4|30890.4|30930.5|30901.1|30908.8|30879.2|492
1616000100000|2021-03-17 16:55:00|30910.9|30890.9|30915.8|30895.8|30917.9|30897.9|30908.6|30888.6|565
1616000400000|2021-03-17 17:00:00|30915.7|30895.7|30915.8|30895.8|30917.6|30897.6|30911.4|30891.4|463
1616000700000|2021-03-17 17:05:00|30915.7|30895.7|30915.5|30895.5|30931.3|30898.6|30913.7|30881.3|410
1616001000000|2021-03-17 17:10:00|30915.6|30895.6|30918.2|30898.2|30932.5|30898.8|30911.4|30879.4|375
1616001300000|2021-03-17 17:15:00|30917.2|30897.2|30922.5|30902.5|30935.4|30903.6|30915.6|30880.8|443
1616001600000|2021-03-17 17:20:00|30922.9|30902.9|30914.8|30894.8|30939.6|30906.3|30914.8|30888.6|393
1616001900000|2021-03-17 17:25:00|30914.9|30894.9|30904|30854|30924.2|30895.3|30889.2|30851.1|491
1616002200000|2021-03-17 17:30:00|30904.4|30854.4|30908.3|30858.3|30911.9|30875.4|30888.6|30854|531
1616002500000|2021-03-17 17:35:00|30908.4|30858.4|30901.1|30851.1|30911.1|30876.7|30887.4|30850.1|450
1616002800000|2021-03-17 17:40:00|30902|30852|30904.2|30854.2|30906.9|30870.8|30884.4|30845.2|534
1616003100000|2021-03-17 17:45:00|30905.4|30855.4|30903.1|30853.1|30909.3|30874.6|30887.1|30849.3|486
1616003400000|2021-03-17 17:50:00|30899.6|30849.6|30903.7|30853.7|30906.9|30856.9|30898.9|30848.9|523
1616003700000|2021-03-17 17:55:00|30905.3|30855.3|30905.7|30837|30916.4|30863.2|30894.3|30835.8|579
1616004000000|2021-03-17 18:00:00|30923|30826.4|30820.2|30770.2|30923|30826.4|30758.4|30708.4|1131
1616004300000|2021-03-17 18:05:00|30824.1|30774.1|30793.1|30743.1|30826.3|30776.3|30761.4|30711.4|1055
1616004600000|2021-03-17 18:10:00|30794.8|30744.8|30743.1|30693.1|30794.8|30744.8|30733.4|30683.4|1087
1616004900000|2021-03-17 18:15:00|30738|30688|30746.1|30694.1|30753.4|30700|30725|30665.4|1127
1616005200000|2021-03-17 18:20:00|30743.3|30693.3|30731.2|30681.2|30744.4|30694.4|30724.8|30674.8|1099
1616005500000|2021-03-17 18:25:00|30730.7|30680.7|30736.2|30686.2|30743.4|30693.4|30720.1|30670.1|1043
1616005800000|2021-03-17 18:30:00|30736.1|30686.1|30744|30694|30749.1|30700.9|30717.7|30673.2|1071
1616006100000|2021-03-17 18:35:00|30743.1|30693.1|30699.7|30649.7|30744.2|30694.2|30693.9|30643.9|1091
1616006400000|2021-03-17 18:40:00|30700.6|30650.6|30655.8|30605.8|30702.6|30652.6|30639.9|30589.9|1085
1616006700000|2021-03-17 18:45:00|30654.8|30604.8|30678.6|30628.6|30683.5|30638.4|30634.2|30588|994
1616007000000|2021-03-17 18:50:00|30679.5|30629.5|30657.1|30607.1|30685.9|30648.3|30643.1|30602.3|914
1616007300000|2021-03-17 18:55:00|30656.9|30606.9|30670.2|30620.2|30675|30636.1|30642.2|30604.4|963
1616007600000|2021-03-17 19:00:00|30669.9|30619.9|30640|30620|30670.7|30634.6|30634.8|30598.4|840
1616007900000|2021-03-17 19:05:00|30640.2|30620.2|30662.4|30612.4|30662.6|30630|30635.6|30600.6|805
1616008200000|2021-03-17 19:10:00|30663.2|30613.2|30667|30647|30691.9|30656.9|30647.4|30610.4|824
1616008500000|2021-03-17 19:15:00|30667.5|30647.5|30662.1|30642.1|30677.6|30647.6|30652.5|30618.4|689
1616008800000|2021-03-17 19:20:00|30662.2|30642.2|30669|30649|30693.8|30661.6|30661|30631|689
1616009100000|2021-03-17 19:25:00|30668.9|30648.9|30644.7|30624.7|30683.1|30648.9|30635.3|30601|669
1616009400000|2021-03-17 19:30:00|30645.1|30625.1|30644.6|30594.6|30663.4|30627|30625.4|30589.8|875
1616009700000|2021-03-17 19:35:00|30643.4|30593.4|30645.4|30625.4|30670.5|30634.9|30634|30592|911
1616010000000|2021-03-17 19:40:00|30659|30609|30635.9|30615.9|30663|30625.9|30618.6|30582.8|778
1616010300000|2021-03-17 19:45:00|30636|30616|30650|30600|30653.6|30617.9|30625|30587.8|814
1616010600000|2021-03-17 19:50:00|30650.9|30600.9|30642.8|30622.8|30663.3|30626.9|30635.8|30599.4|810
1616010900000|2021-03-17 19:55:00|30642.7|30622.7|30633.8|30613.8|30656.3|30623.9|30624.7|30589.9|729
1616011200000|2021-03-17 20:00:00|30633.6|30613.6|30628.6|30608.6|30654.7|30619.2|30626|30587|553
1616011500000|2021-03-17 20:05:00|30629.4|30609.4|30641.8|30591.8|30647.6|30609.4|30629.4|30585.4|464
1616011800000|2021-03-17 20:10:00|30642.3|30592.3|30637.4|30587.4|30645.2|30595.2|30635.4|30585.4|483
1616012100000|2021-03-17 20:15:00|30639.7|30589.7|30636.5|30586.5|30643.6|30593.6|30632|30582|410
1616012400000|2021-03-17 20:20:00|30636.9|30586.9|30642.5|30592.5|30646.3|30609.8|30626.2|30583.7|276
1616012700000|2021-03-17 20:25:00|30642.6|30592.6|30643.2|30593.2|30644.6|30594.6|30638.7|30588.7|295
1616013000000|2021-03-17 20:30:00|30641.8|30591.8|30640.8|30590.8|30647.6|30597.6|30636|30586|357
1616013300000|2021-03-17 20:35:00|30641.2|30591.2|30636.5|30586.5|30643|30593|30634.5|30584.5|301
1616013600000|2021-03-17 20:40:00|30636.6|30586.6|30622.3|30572.3|30639.3|30589.3|30613.5|30563.5|383
1616013900000|2021-03-17 20:45:00|30624.4|30574.4|30619.2|30569.2|30626.3|30576.3|30611.5|30561.3|524
1616014200000|2021-03-17 20:50:00|30621.5|30571.5|30606.1|30556.1|30632.4|30582.4|30591.9|30541.8|500
1616014500000|2021-03-17 20:55:00|30607.9|30557.9|30641.4|30578.9|30641.9|30580.4|30601.9|30551.8|980
1616014800000|2021-03-17 21:00:00|30641.6|30579.2|30638.4|30566.2|30656.4|30579.2|30636.9|30560.2|105
1616015100000|2021-03-17 21:05:00|30636.2|30563.4|30650.7|30550.3|30673.9|30571.7|30622|30543.2|221
1616015400000|2021-03-17 21:10:00|30642.4|30556.7|30628.4|30558.1|30649.8|30570|30622.7|30538.8|278
1616015700000|2021-03-17 21:15:00|30626.6|30557.8|30635.5|30563.7|30655.9|30570.4|30613|30554.8|205
1616016000000|2021-03-17 21:20:00|30632.1|30560.7|30629.6|30559.6|30652.4|30569.3|30619|30552.8|172
1616016300000|2021-03-17 21:25:00|30636.8|30559.9|30632.7|30562|30652.7|30565.5|30619|30551|183
1616016600000|2021-03-17 21:30:00|30627.7|30561.6|30627.2|30562.9|30648.9|30566.8|30619.4|30553.8|255
1616016900000|2021-03-17 21:35:00|30628|30564.1|30621.1|30567.6|30652.2|30570|30613.7|30535.2|207
1616017200000|2021-03-17 21:40:00|30625.8|30567.5|30627.2|30558.7|30633.1|30567.5|30613.9|30549.2|169
1616017500000|2021-03-17 21:45:00|30626.9|30559.5|30627.3|30568.8|30639.4|30572.4|30611.7|30551.2|208
1616017800000|2021-03-17 21:50:00|30625.8|30568.5|30625.3|30564.1|30652|30571.7|30619|30548.5|263
1616018100000|2021-03-17 21:55:00|30627.8|30557.8|30628|30571.7|30645.5|30572.7|30620.6|30548.6|202
1616018400000|2021-03-17 22:00:00|30630.2|30571.4|30630.2|30557.3|30640.8|30576.5|30619.2|30553.2|490
1616018700000|2021-03-17 22:05:00|30620.5|30556.7|30620.1|30567|30642.2|30571.7|30619.1|30556|629
1616019000000|2021-03-17 22:10:00|30618.6|30567.2|30622|30567.2|30630.5|30570.6|30617.4|30556.1|563
1616019300000|2021-03-17 22:15:00|30620.7|30569.8|30629.8|30572.5|30631.3|30576.1|30619.9|30567.6|742
1616019600000|2021-03-17 22:20:00|30628.5|30574.6|30624.8|30572.3|30630.7|30577.2|30623.5|30567.8|718
1616019900000|2021-03-17 22:25:00|30624.7|30572.1|30617.1|30561.7|30626.9|30572.3|30608.6|30555.2|630
1616020200000|2021-03-17 22:30:00|30616.7|30561.2|30620.6|30566.1|30621.2|30566.2|30610.3|30556.5|487
1616020500000|2021-03-17 22:35:00|30620.7|30565.8|30617.3|30559.4|30621.4|30566.3|30611.3|30555.3|315
1616020800000|2021-03-17 22:40:00|30618.1|30561.7|30623.1|30570|30625.6|30570.7|30613.8|30558.1|296
1616021100000|2021-03-17 22:45:00|30621.1|30570.7|30629.9|30577.5|30636.6|30585.7|30621.1|30567.7|335
1616021400000|2021-03-17 22:50:00|30629.3|30575.4|30630.1|30575.6|30631.2|30580.8|30623|30570.2|561
1616021700000|2021-03-17 22:55:00|30630.7|30578.5|30636|30582.9|30638.1|30588|30623.9|30569.1|547
1616022000000|2021-03-17 23:00:00|30629.4|30577.6|30621.4|30571.4|30636.6|30586.5|30617.6|30567.6|388
1616022300000|2021-03-17 23:05:00|30621.3|30571.3|30620.6|30570.6|30629|30578.3|30615|30562.5|261
1616022600000|2021-03-17 23:10:00|30625.2|30575.2|30628.6|30578.6|30632|30582|30619.3|30569.3|289
1616022900000|2021-03-17 23:15:00|30627.3|30577.3|30620.5|30570.5|30631.3|30581.3|30616.8|30566.8|363
1616023200000|2021-03-17 23:20:00|30621.8|30571.3|30626.7|30576.7|30630.5|30580.5|30618|30566.9|313
1616023500000|2021-03-17 23:25:00|30622.9|30572.9|30618.2|30568.2|30629|30579|30613.8|30563.8|346
1616023800000|2021-03-17 23:30:00|30615.1|30565.1|30619.9|30569.9|30625.7|30574.7|30613.3|30560.6|378
1616024100000|2021-03-17 23:35:00|30616|30566|30623.3|30573.3|30626.2|30574.9|30616|30564.9|329
1616024400000|2021-03-17 23:40:00|30622.6|30572.6|30625|30575|30627.1|30576|30615.8|30565.6|306
1616024700000|2021-03-17 23:45:00|30624.9|30574.9|30626.5|30576.5|30630.3|30579.1|30620.3|30570.3|228
1616025000000|2021-03-17 23:50:00|30627.4|30577.4|30621.5|30570.5|30627.4|30577.4|30614.4|30562.8|294
1616025300000|2021-03-17 23:55:00|30621.6|30570.6|30614.6|30564.6|30623.4|30572.6|30611.1|30559.5|619
1616025600000|2021-03-18 00:00:00|30613.3|30563.3|30614.7|30564.7|30621.9|30571.9|30608|30558|618
1616025900000|2021-03-18 00:05:00|30615.1|30565.1|30608.5|30558.5|30615.7|30565.7|30602.1|30552.1|626
1616026200000|2021-03-18 00:10:00|30608|30558|30608.3|30558.3|30615.3|30565.3|30603.2|30550.4|698
1616026500000|2021-03-18 00:15:00|30607.7|30557.7|30606.5|30556.4|30610.3|30560.3|30601.4|30549.7|1061
1616026800000|2021-03-18 00:20:00|30607.4|30557.4|30608.3|30558.3|30610.1|30560.1|30603|30553|1048
1616027100000|2021-03-18 00:25:00|30608.5|30558.5|30612.4|30562.4|30614.4|30564.4|30606.1|30555.2|742
1616027400000|2021-03-18 00:30:00|30612.7|30562.7|30610.2|30560.2|30616.3|30565.6|30603.9|30553.4|962
1616027700000|2021-03-18 00:35:00|30610.5|30560.5|30606.7|30556.7|30611.9|30561.9|30604.5|30554.5|908
1616028000000|2021-03-18 00:40:00|30604.5|30554.5|30614.6|30564.6|30619.3|30569.3|30604.5|30554.5|738
1616028300000|2021-03-18 00:45:00|30614|30564|30609|30559|30617|30567|30604.7|30554.7|595
1616028600000|2021-03-18 00:50:00|30610|30560|30612.8|30562.8|30616.6|30566.6|30605.5|30555.5|765
1616028900000|2021-03-18 00:55:00|30613.6|30563.6|30606.4|30556.4|30613.9|30563.9|30601.7|30551.7|631
1616029200000|2021-03-18 01:00:00|30608.1|30558.1|30609.3|30559.3|30616.8|30566.8|30603.4|30551.6|585
1616029500000|2021-03-18 01:05:00|30609.5|30559.5|30620.6|30570.6|30621.4|30571.4|30606.6|30556.6|484
1616029800000|2021-03-18 01:10:00|30620.3|30570.3|30616.6|30566.6|30625.3|30574.7|30612.9|30562.9|540
1616030100000|2021-03-18 01:15:00|30617.1|30567.1|30613.7|30563.7|30620.6|30570.6|30610.9|30558.3|430
1616030400000|2021-03-18 01:20:00|30613|30563|30617.2|30567.2|30621.4|30571.4|30608.4|30558.4|441
1616030700000|2021-03-18 01:25:00|30617.9|30567.9|30631.8|30581.8|30633.1|30583.1|30616.3|30566.3|502
1616031000000|2021-03-18 01:30:00|30632.2|30582.2|30642.6|30592.6|30647.1|30597.1|30626.9|30576.9|557
1616031300000|2021-03-18 01:35:00|30642.9|30592.9|30640.1|30590.1|30645.5|30595.5|30634.5|30584.5|571
1616031600000|2021-03-18 01:40:00|30640|30590|30650.9|30600.9|30653.8|30603.8|30636.7|30586.7|509
1616031900000|2021-03-18 01:45:00|30650.4|30600.4|30645.7|30595.7|30650.9|30600.9|30639.7|30589.7|483
1616032200000|2021-03-18 01:50:00|30645.3|30595.3|30638.4|30588.4|30647.2|30597.2|30637.4|30587.4|435
1616032500000|2021-03-18 01:55:00|30637.2|30587.2|30645.5|30595.5|30648.3|30598.3|30632|30582|482
1616032800000|2021-03-18 02:00:00|30644.6|30594.6|30651.2|30601.2|30654.7|30604.7|30644.6|30594.6|488
1616033100000|2021-03-18 02:05:00|30651.8|30601.8|30650.1|30600.1|30657.6|30607.6|30647.2|30597.2|524
1616033400000|2021-03-18 02:10:00|30651|30601|30648.2|30598.2|30656.7|30606.7|30646.1|30596.1|599
1616033700000|2021-03-18 02:15:00|30647.5|30597.5|30654|30604|30654.5|30604.5|30645|30592|500
1616034000000|2021-03-18 02:20:00|30653.7|30603.7|30653.8|30603.8|30656.5|30606.5|30646.6|30596.6|500
1616034300000|2021-03-18 02:25:00|30653.9|30603.9|30647.5|30597.5|30658|30608|30644.8|30594.8|387
1616034600000|2021-03-18 02:30:00|30647.4|30597.4|30649|30599|30653.8|30603.8|30645.1|30595.1|405
1616034900000|2021-03-18 02:35:00|30649.1|30599.1|30643.9|30593.9|30651.9|30601.9|30642.3|30592.3|478
1616035200000|2021-03-18 02:40:00|30643.1|30593.1|30644.2|30594.2|30649.9|30599.9|30641.4|30591.4|412
1616035500000|2021-03-18 02:45:00|30644.6|30594.6|30648|30598|30651.9|30601.9|30644.3|30594.3|359
1616035800000|2021-03-18 02:50:00|30647.4|30597.4|30650.8|30600.8|30652.9|30602.9|30644.4|30594.4|418
1616036100000|2021-03-18 02:55:00|30650.1|30600.1|30641.7|30591.7|30650.5|30600.5|30638.5|30588.5|490
1616036400000|2021-03-18 03:00:00|30641.8|30591.8|30637.5|30587.5|30647.3|30597.3|30630.3|30580.3|599
1616036700000|2021-03-18 03:05:00|30639.8|30589.8|30643.3|30593.3|30647.8|30597.8|30635.3|30585.3|733
1616037000000|2021-03-18 03:10:00|30643.5|30593.5|30648.6|30598.6|30651.1|30601.1|30633.2|30583.2|607
1616037300000|2021-03-18 03:15:00|30648.3|30598.3|30637.9|30587.9|30656.2|30606.2|30635.2|30575.8|671
1616037600000|2021-03-18 03:20:00|30637.6|30587.6|30644.8|30594.8|30647.4|30597.4|30637.6|30587.6|449
1616037900000|2021-03-18 03:25:00|30644.9|30594.9|30650.3|30600.3|30659.7|30609.7|30643.2|30593.2|583
1616038200000|2021-03-18 03:30:00|30650.1|30600.1|30655.8|30605.8|30661.2|30611.2|30647.5|30597|608
1616038500000|2021-03-18 03:35:00|30657|30607|30662.3|30612.3|30667.1|30617.1|30652.9|30602.9|502
1616038800000|2021-03-18 03:40:00|30663.1|30613.1|30661.4|30611.4|30665.7|30615.7|30654.9|30604.9|551
1616039100000|2021-03-18 03:45:00|30660.5|30610.5|30668.3|30618.3|30674.3|30624.3|30660.5|30610.5|541
1616039400000|2021-03-18 03:50:00|30668.5|30618.5|30671.2|30621.2|30673.1|30623.1|30663.5|30613.5|549
1616039700000|2021-03-18 03:55:00|30670.9|30620.9|30675.4|30625.4|30678.9|30628.9|30668.4|30618.4|510
1616040000000|2021-03-18 04:00:00|30675.5|30625.5|30670.6|30620.6|30677.6|30627.6|30666.2|30616.2|530
1616040300000|2021-03-18 04:05:00|30671.1|30621.1|30673.9|30623.9|30677.1|30627.1|30666.7|30616.7|348
1616040600000|2021-03-18 04:10:00|30672.3|30622.3|30679.2|30629.2|30685.6|30635.6|30668.4|30616|500
1616040900000|2021-03-18 04:15:00|30681|30631|30683.8|30633.8|30690.5|30640.5|30676.6|30626.6|723
1616041200000|2021-03-18 04:20:00|30683.9|30633.9|30682.1|30632.1|30689.1|30639.1|30676.5|30623.9|520
1616041500000|2021-03-18 04:25:00|30681.4|30631.4|30682.8|30632.8|30685.4|30635.4|30676.1|30623|529
1616041800000|2021-03-18 04:30:00|30683.1|30633.1|30677|30627|30685.2|30635.2|30670.9|30620.9|402
1616042100000|2021-03-18 04:35:00|30680|30630|30667.9|30617.9|30680|30630|30667.3|30617|360
1616042400000|2021-03-18 04:40:00|30668.2|30618.2|30668.3|30618.3|30672.8|30622.8|30660|30610|523
1616042700000|2021-03-18 04:45:00|30667.5|30617.5|30670.7|30620.7|30672.5|30622.5|30665.4|30615.4|705
1616043000000|2021-03-18 04:50:00|30667.9|30617.9|30669.9|30619.9|30675.4|30630.6|30649.4|30609.2|341
1616043300000|2021-03-18 04:55:00|30670.2|30620.2|30673.3|30623.3|30678.7|30635.5|30651.1|30612.7|327
1616043600000|2021-03-18 05:00:00|30674|30624|30672.6|30622.6|30679.6|30637.8|30657.1|30617.8|334
1616043900000|2021-03-18 05:05:00|30673.4|30623.4|30679|30629|30680.8|30642.5|30657.4|30614|285
1616044200000|2021-03-18 05:10:00|30679.1|30629.1|30673.8|30623.8|30682.3|30632.3|30664.2|30614.2|348
1616044500000|2021-03-18 05:15:00|30672.6|30622.6|30665.9|30615.9|30676|30641.2|30649.4|30612.3|403
1616044800000|2021-03-18 05:20:00|30665.7|30615.7|30662.6|30612.6|30669|30631.9|30645.4|30611.2|359
1616045100000|2021-03-18 05:25:00|30662.5|30612.5|30663.9|30613.9|30668.6|30618.6|30659.5|30609.5|405
1616045400000|2021-03-18 05:30:00|30664.7|30614.7|30661.5|30611.5|30670.6|30636.8|30649.9|30608|876
1616045700000|2021-03-18 05:35:00|30661.3|30611.3|30657|30607|30664.1|30614.1|30654.2|30604.2|898
1616046000000|2021-03-18 05:40:00|30657.1|30607.1|30665.8|30615.8|30665.8|30622.5|30642.3|30603.1|876
1616046300000|2021-03-18 05:45:00|30666.6|30616.6|30660.3|30610.3|30677.1|30627.1|30657.7|30607.7|874
1616046600000|2021-03-18 05:50:00|30659.6|30609.6|30657.6|30607.6|30662.6|30612.6|30653|30603|911
1616046900000|2021-03-18 05:55:00|30657.9|30607.9|30660.5|30610.5|30664.7|30623.2|30643.1|30601.9|954
1616047200000|2021-03-18 06:00:00|30660.3|30610.3|30654.7|30604.7|30661.2|30611.2|30648.2|30598.2|879
1616047500000|2021-03-18 06:05:00|30654.9|30604.9|30655.3|30605.3|30659.6|30609.6|30650.5|30600.5|857
1616047800000|2021-03-18 06:10:00|30656.1|30606.1|30652.5|30602.5|30658.2|30608.2|30651.2|30601.2|698
1616048100000|2021-03-18 06:15:00|30652.6|30602.6|30649.2|30599.2|30658.5|30615.6|30635.6|30595.8|738
1616048400000|2021-03-18 06:20:00|30649.7|30599.7|30646.1|30596.1|30653.8|30613.5|30633.5|30594.6|685
1616048700000|2021-03-18 06:25:00|30647.9|30597.9|30644.9|30594.9|30648.8|30598.8|30639.2|30589.2|1009
1616049000000|2021-03-18 06:30:00|30645.5|30595.5|30641.1|30591.1|30649.3|30599.3|30638.1|30588.1|862
1616049300000|2021-03-18 06:35:00|30641.2|30591.2|30636.4|30586.4|30643.3|30593.3|30634.9|30584.9|688
1616049600000|2021-03-18 06:40:00|30637.3|30587.3|30635.9|30585.9|30651.3|30601.3|30632.6|30581.8|931
1616049900000|2021-03-18 06:45:00|30635.6|30585.6|30626.6|30576.6|30636.3|30586.3|30623|30573|797
1616050200000|2021-03-18 06:50:00|30626|30576|30624.9|30574.9|30629.9|30579.9|30621.5|30571.5|484
1616050500000|2021-03-18 06:55:00|30626.5|30576.5|30621|30571|30632.4|30582.4|30616.2|30566.2|488
1616050800000|2021-03-18 07:00:00|30620.7|30570.7|30589|30569|30628.4|30580|30585.2|30550.3|762
1616051100000|2021-03-18 07:05:00|30588.9|30568.9|30577.4|30557.4|30609|30572.1|30576|30541|643
1616051400000|2021-03-18 07:10:00|30577.7|30557.7|30574.3|30524.3|30592.9|30558.4|30561.6|30520|617
1616051700000|2021-03-18 07:15:00|30575.7|30525.7|30561|30541|30592.3|30544.5|30548|30514.7|714
1616052000000|2021-03-18 07:20:00|30576|30526|30624.9|30604.9|30636.9|30604.9|30554.6|30519.5|850
1616052300000|2021-03-18 07:25:00|30624.8|30604.8|30691|30641|30691.1|30654.1|30613.7|30578.1|830
1616052600000|2021-03-18 07:30:00|30691.4|30641.4|30684.9|30634.9|30705.2|30677|30653|30624.6|967
1616052900000|2021-03-18 07:35:00|30685.3|30635.3|30680.5|30660.5|30714.8|30681.9|30662.6|30627.7|969
1616053200000|2021-03-18 07:40:00|30680.6|30660.6|30708.7|30688.7|30737.9|30695.9|30678.1|30643.1|909
1616053500000|2021-03-18 07:45:00|30708.6|30688.6|30742.2|30722.2|30774.4|30724.4|30703.6|30672.9|989
1616053800000|2021-03-18 07:50:00|30743.6|30723.6|30732.5|30712.5|30757|30725.4|30718.5|30690.9|882
1616054100000|2021-03-18 07:55:00|30731.6|30711.6|30723.5|30703.5|30748.5|30716.9|30720.4|30690|916
1616054400000|2021-03-18 08:00:00|30723.6|30703.6|30688|30668|30733.3|30711.3|30681.6|30649|862
1616054700000|2021-03-18 08:05:00|30687.9|30667.9|30685.6|30665.6|30699.5|30671|30674.7|30642.5|723
1616055000000|2021-03-18 08:10:00|30685|30665|30686.5|30666.5|30692.4|30672.4|30682|30662|645
1616055300000|2021-03-18 08:15:00|30687|30667|30706.7|30686.7|30737|30703|30686.5|30666.5|738
1616055600000|2021-03-18 08:20:00|30706.9|30686.9|30715.9|30695.9|30733|30709.4|30688.3|30654.5|799
1616055900000|2021-03-18 08:25:00|30717|30697|30708.3|30688.3|30729|30697|30703.3|30677.8|681
1616056200000|2021-03-18 08:30:00|30708|30688|30723|30703|30760.6|30726.2|30704|30684|756
1616056500000|2021-03-18 08:35:00|30722.8|30702.8|30724.7|30704.7|30737.6|30717.6|30719.5|30699.5|725
1616056800000|2021-03-18 08:40:00|30724.5|30704.5|30767.4|30747.4|30782|30755.9|30721.5|30701.5|797
1616057100000|2021-03-18 08:45:00|30767.5|30747.5|30785.2|30765.2|30805.3|30779.8|30763|30743|899
1616057400000|2021-03-18 08:50:00|30785.4|30765.4|30786.9|30766.9|30812.9|30779.6|30783.1|30753.7|815
1616057700000|2021-03-18 08:55:00|30787.3|30767.3|30767.6|30747.6|30789.8|30769.8|30765.5|30745.5|870
1616058000000|2021-03-18 09:00:00|30767.7|30747.7|30776.2|30756.2|30778|30758|30766.2|30746.2|797
1616058300000|2021-03-18 09:05:00|30776.3|30756.3|30766.4|30746.4|30778.7|30758.7|30763.5|30743.5|749
1616058600000|2021-03-18 09:10:00|30765.4|30745.4|30772.3|30752.3|30779.5|30759.5|30764.3|30744.3|676
1616058900000|2021-03-18 09:15:00|30770.9|30750.9|30759.4|30739.4|30772.4|30752.4|30749.5|30729.5|730
1616059200000|2021-03-18 09:20:00|30759.6|30739.6|30770.7|30750.7|30771.7|30751.7|30755.6|30735.6|626
1616059500000|2021-03-18 09:25:00|30770.6|30750.6|30787.7|30767.7|30795.7|30775.7|30770.4|30750.4|653
1616059800000|2021-03-18 09:30:00|30787.6|30767.6|30785.5|30765.5|30790.3|30770.3|30780.8|30760.8|590
1616060100000|2021-03-18 09:35:00|30785.8|30765.8|30774.5|30754.5|30788.1|30768.1|30772|30752|566
1616060400000|2021-03-18 09:40:00|30774.6|30754.6|30778.2|30758.2|30784.7|30764.7|30773.9|30753.9|647
1616060700000|2021-03-18 09:45:00|30778.1|30758.1|30783.5|30763.5|30789.2|30769.2|30775.7|30755.7|682
1616061000000|2021-03-18 09:50:00|30784.5|30764.5|30815|30795|30829.1|30797.5|30776.3|30756.3|685
1616061300000|2021-03-18 09:55:00|30815.2|30795.2|30795.6|30775.6|30837.3|30803.5|30789.8|30769.8|866
1616061600000|2021-03-18 10:00:00|30796.4|30776.4|30801.7|30781.7|30808.4|30788.4|30795.1|30775.1|764
1616061900000|2021-03-18 10:05:00|30801.9|30781.9|30820.8|30800.8|30833.3|30802.5|30799.3|30779.3|716
1616062200000|2021-03-18 10:10:00|30820.9|30800.9|30826.6|30806.6|30829.3|30809.3|30818.9|30798.9|615
1616062500000|2021-03-18 10:15:00|30827.6|30807.6|30819.4|30799.4|30830.8|30810.8|30809.1|30789.1|593
1616062800000|2021-03-18 10:20:00|30819.3|30799.3|30831.7|30811.7|30832.8|30812.8|30816.2|30796.2|553
1616063100000|2021-03-18 10:25:00|30831.4|30811.4|30823.9|30803.9|30832.4|30812.4|30819.2|30799.2|452
1616063400000|2021-03-18 10:30:00|30824.4|30804.4|30813.9|30793.9|30826.3|30806.3|30812.3|30792.3|621
1616063700000|2021-03-18 10:35:00|30813.7|30793.7|30799.3|30779.3|30819.4|30796.9|30797.2|30763.8|631
1616064000000|2021-03-18 10:40:00|30798.6|30778.6|30806.8|30786.8|30808.8|30788.8|30793|30773|648
1616064300000|2021-03-18 10:45:00|30807.5|30787.5|30802.4|30782.4|30811.2|30791.2|30801|30781|603
1616064600000|2021-03-18 10:50:00|30803.2|30783.2|30799|30779|30804.4|30784.4|30790|30770|651
1616064900000|2021-03-18 10:55:00|30795.9|30775.9|30805.5|30785.5|30807.6|30787.6|30791.3|30771.3|670
1616065200000|2021-03-18 11:00:00|30804.8|30784.8|30785.8|30765.8|30806.3|30786.3|30782.5|30762.5|752
1616065500000|2021-03-18 11:05:00|30785.3|30765.3|30787.7|30767.7|30794.9|30774.9|30782.9|30762.9|687
1616065800000|2021-03-18 11:10:00|30787.5|30767.5|30807.4|30787.4|30809.3|30789.3|30780.8|30760.8|616
1616066100000|2021-03-18 11:15:00|30807.1|30787.1|30800.2|30780.2|30821.2|30792.4|30799|30771.2|538
1616066400000|2021-03-18 11:20:00|30800.3|30780.3|30797.3|30777.3|30805.2|30780.5|30789.2|30755.2|670
1616066700000|2021-03-18 11:25:00|30797.7|30777.7|30787.8|30767.8|30807.6|30787|30787.7|30756|538
1616067000000|2021-03-18 11:30:00|30789.5|30769.5|30786.9|30766.9|30815.4|30784|30768.4|30748.4|764
1616067300000|2021-03-18 11:35:00|30787.8|30767.8|30823.1|30803.1|30834.8|30808.1|30784.3|30756.6|769
1616067600000|2021-03-18 11:40:00|30824|30804|30823.5|30803.5|30834.9|30814.9|30822.2|30802.2|689
1616067900000|2021-03-18 11:45:00|30823.9|30803.9|30821.9|30801.9|30833.9|30813.9|30818|30798|620
1616068200000|2021-03-18 11:50:00|30822|30802|30827.7|30807.7|30846.5|30810.4|30815.5|30795.1|527
1616068500000|2021-03-18 11:55:00|30827.5|30807.5|30819.6|30799.6|30855|30822.6|30818.9|30798.9|631
1616068800000|2021-03-18 12:00:00|30819.7|30799.7|30800.2|30780.2|30830.5|30810.5|30798.6|30778.6|772
1616069100000|2021-03-18 12:05:00|30799.9|30779.9|30806.1|30786.1|30806.4|30786.4|30798.3|30778.3|702
1616069400000|2021-03-18 12:10:00|30805.9|30785.9|30823.9|30803.9|30826.9|30806.9|30805.4|30785.4|778
1616069700000|2021-03-18 12:15:00|30823.8|30803.8|30833.7|30813.7|30837.6|30817.6|30822.3|30802.3|833
1616070000000|2021-03-18 12:20:00|30832.9|30812.9|30860.5|30840.5|30872.1|30852.1|30832.1|30812.1|972
1616070300000|2021-03-18 12:25:00|30859.7|30839.7|30858.7|30808.7|30869|30843.5|30842.8|30803|692
1616070600000|2021-03-18 12:30:00|30858.9|30808.9|30853|30833|30867|30847|30845.8|30807.8|932
1616070900000|2021-03-18 12:35:00|30854.1|30834.1|30865.8|30845.8|30867.2|30847.2|30850.5|30830.5|962
1616071200000|2021-03-18 12:40:00|30865.1|30845.1|30865.6|30845.6|30884.3|30864.3|30863.5|30843.5|924
1616071500000|2021-03-18 12:45:00|30868.4|30848.4|30868|30848|30874.3|30854.3|30863.2|30843.2|819
1616071800000|2021-03-18 12:50:00|30867.6|30847.6|30855.8|30835.8|30871.1|30851.1|30852.5|30832.5|857
1616072100000|2021-03-18 12:55:00|30853.9|30833.9|30868.5|30848.5|30873.9|30853.9|30853.5|30833.5|919
1616072400000|2021-03-18 13:00:00|30867.9|30847.9|30877.5|30857.5|30885.5|30865.5|30867.3|30847.3|822
1616072700000|2021-03-18 13:05:00|30876.5|30856.5|30902.6|30882.6|30908.4|30888.4|30876.5|30856.5|775
1616073000000|2021-03-18 13:10:00|30902.5|30882.5|30919|30899|30921|30901|30900.5|30880.5|883
1616073300000|2021-03-18 13:15:00|30918.5|30898.5|30934.2|30914.2|30957.4|30926.7|30916.9|30896.9|904
1616073600000|2021-03-18 13:20:00|30934.1|30914.1|30938.8|30918.8|30955.2|30921.5|30923.6|30896.3|700
1616073900000|2021-03-18 13:25:00|30938.9|30918.9|30938.4|30918.4|30946.4|30926.4|30935.9|30915.9|529
1616074200000|2021-03-18 13:30:00|30938.3|30918.3|30933|30913|30939.6|30919.6|30924|30904|647
1616074500000|2021-03-18 13:35:00|30934.2|30914.2|30953.8|30933.8|30975|30940|30932.9|30912.9|681
1616074800000|2021-03-18 13:40:00|30953.4|30933.4|30947.2|30927.2|30969.9|30934.2|30938.1|30903|708
1616075100000|2021-03-18 13:45:00|30946.2|30926.2|30962.8|30942.8|30973.2|30943.9|30945|30917.3|650
1616075400000|2021-03-18 13:50:00|30962.7|30942.7|30964.2|30944.2|30989.1|30954.9|30958.1|30926|636
1616075700000|2021-03-18 13:55:00|30965|30945|30956.8|30936.8|30979.6|30947.7|30953.8|30924.2|765
1616076000000|2021-03-18 14:00:00|30957.1|30937.1|30934.8|30914.8|30992.8|30957.4|30932.4|30912.4|886
1616076300000|2021-03-18 14:05:00|30934.1|30914.1|30928.6|30908.6|30942.5|30922.5|30923.9|30903.9|893
1616076600000|2021-03-18 14:10:00|30929|30909|30932.7|30912.7|30938.7|30918.7|30923.7|30903.7|848
1616076900000|2021-03-18 14:15:00|30933.6|30913.6|30958.7|30938.7|30965.4|30943.6|30933.1|30913.1|831
1616077200000|2021-03-18 14:20:00|30958.9|30938.9|30973.7|30953.7|30976.8|30956.8|30957.7|30937.7|755
1616077500000|2021-03-18 14:25:00|30972|30952|30979.3|30959.3|30979.4|30959.4|30959.2|30939.2|877
1616077800000|2021-03-18 14:30:00|30978.3|30958.3|30993.3|30973.3|31025.7|30988.5|30978|30958|880
1616078100000|2021-03-18 14:35:00|30993.7|30973.7|30959.9|30939.9|31012.2|30980.1|30953.2|30933.2|866
1616078400000|2021-03-18 14:40:00|30960.2|30940.2|30968.4|30948.4|30970.8|30950.8|30953.8|30933.8|879
1616078700000|2021-03-18 14:45:00|30968.5|30948.5|30971.2|30951.2|30977.4|30957.4|30966.3|30946.3|830
1616079000000|2021-03-18 14:50:00|30970.3|30950.3|30965.2|30945.2|30991.9|30971.9|30964.7|30931.2|767
1616079300000|2021-03-18 14:55:00|30962.8|30942.8|30946.5|30926.5|30968.9|30945.3|30939.8|30912|804
1616079600000|2021-03-18 15:00:00|30947.2|30927.2|30948.1|30928.1|30975.4|30943.2|30943.5|30912.7|846
1616079900000|2021-03-18 15:05:00|30948.3|30928.3|30934.7|30914.7|30951.8|30931.8|30929.9|30909.9|694
1616080200000|2021-03-18 15:10:00|30934.9|30914.9|30942.3|30922.3|30957.7|30925.1|30928.4|30897.5|776
1616080500000|2021-03-18 15:15:00|30942.1|30922.1|30928.5|30908.5|30952.4|30925.1|30924.7|30902.4|660
1616080800000|2021-03-18 15:20:00|30928.9|30908.9|30931.5|30911.5|30932.4|30912.4|30924.8|30904.8|689
1616081100000|2021-03-18 15:25:00|30931.2|30911.2|30902.9|30882.9|30935.9|30915.9|30901.1|30870.2|748
1616081400000|2021-03-18 15:30:00|30903|30883|30893.2|30873.2|30906.5|30886.5|30889.9|30869.9|768
1616081700000|2021-03-18 15:35:00|30893|30873|30906.8|30886.8|30908.6|30888.6|30892.8|30872.8|795
1616082000000|2021-03-18 15:40:00|30907.8|30887.8|30912.1|30892.1|30913.3|30893.3|30901.4|30881.4|822
1616082300000|2021-03-18 15:45:00|30911.1|30891.1|30907.1|30887.1|30926.3|30905.4|30891.2|30855.2|736
1616082600000|2021-03-18 15:50:00|30906.8|30886.8|30901.4|30881.4|30937.7|30906.9|30895.9|30866|880
1616082900000|2021-03-18 15:55:00|30900.9|30880.9|30904.8|30884.8|30956.9|30922.4|30897.7|30864.7|981
1616083200000|2021-03-18 16:00:00|30904.4|30884.4|30881.1|30861.1|30911.5|30891.5|30879.4|30859.4|885
1616083500000|2021-03-18 16:05:00|30880.4|30860.4|30882.7|30862.7|30891.7|30871.7|30872.7|30852.7|721
1616083800000|2021-03-18 16:10:00|30883|30863|30866.9|30846.9|30890.5|30865.7|30859.9|30825.4|721
1616084100000|2021-03-18 16:15:00|30866.8|30846.8|30866.6|30846.6|30883.5|30855.1|30861.8|30829.3|638
1616084400000|2021-03-18 16:20:00|30865.7|30845.7|30869.9|30849.9|30873.5|30853.5|30859.2|30839.2|690
1616084700000|2021-03-18 16:25:00|30870|30850|30885.8|30835.8|30888.7|30855.9|30863|30833.8|651
1616085000000|2021-03-18 16:30:00|30872.6|30852.6|30884.2|30864.2|30896|30866.1|30870.1|30834.6|754
1616085300000|2021-03-18 16:35:00|30883.4|30863.4|30895.1|30875.1|30895.6|30875.6|30882.8|30862.8|524
1616085600000|2021-03-18 16:40:00|30895.3|30875.3|30898|30878|30900.7|30880.7|30889.5|30869.5|581
1616085900000|2021-03-18 16:45:00|30898.1|30878.1|30898.1|30878.1|30901|30881|30892.6|30872.6|498
1616086200000|2021-03-18 16:50:00|30899.3|30879.3|30927.7|30907.7|30947.4|30912|30896|30876|612
1616086500000|2021-03-18 16:55:00|30928.8|30908.8|30951.3|30931.3|30976.2|30939.5|30927|30893.4|822
1616086800000|2021-03-18 17:00:00|30950|30930|30941.7|30921.7|30968.9|30930.3|30937.2|30896.2|721
1616087100000|2021-03-18 17:05:00|30941.4|30921.4|30948.3|30928.3|30962.7|30928.3|30940.3|30909.2|533
1616087400000|2021-03-18 17:10:00|30947.5|30927.5|30941.4|30921.4|30966.8|30932.2|30940.3|30907.1|591
1616087700000|2021-03-18 17:15:00|30941.8|30921.8|30929.4|30909.4|30954.1|30922.4|30928.1|30897.7|560
1616088000000|2021-03-18 17:20:00|30928.9|30908.9|30936.1|30886.1|30946.6|30910.8|30919.9|30884.2|567
1616088300000|2021-03-18 17:25:00|30935.9|30885.9|30917.8|30897.8|30935.9|30900.8|30904.3|30868.9|627
1616088600000|2021-03-18 17:30:00|30918.1|30898.1|30907|30887|30936|30900.5|30907|30873.2|448
1616088900000|2021-03-18 17:35:00|30907.7|30887.7|30925.2|30875.2|30930.8|30888|30906.2|30870.3|458
1616089200000|2021-03-18 17:40:00|30924.3|30874.3|30922.4|30872.4|30929.8|30895.5|30912|30871.1|431
1616089500000|2021-03-18 17:45:00|30922.5|30872.5|30924.8|30874.8|30933.1|30893.9|30910.3|30870.9|564
1616089800000|2021-03-18 17:50:00|30923.4|30873.4|30912.7|30892.7|30929.5|30894.2|30906.5|30871.5|639
1616090100000|2021-03-18 17:55:00|30912.6|30892.6|30911.7|30891.7|30933.6|30898.1|30905.9|30875.2|596
1616090400000|2021-03-18 18:00:00|30911.5|30891.5|30918.4|30898.4|30933.3|30898.6|30909.2|30876.7|665
1616090700000|2021-03-18 18:05:00|30918.5|30898.5|30924.6|30904.6|30925.1|30905.1|30914.8|30894.8|538
1616091000000|2021-03-18 18:10:00|30924.1|30904.1|30924.4|30904.4|30929.3|30909.3|30922.4|30902.4|532
1616091300000|2021-03-18 18:15:00|30924.3|30904.3|30933.4|30913.4|30950.2|30914|30920.8|30893.3|537
1616091600000|2021-03-18 18:20:00|30933.1|30913.1|30934.8|30914.8|30948.8|30919.9|30928.2|30895.7|646
1616091900000|2021-03-18 18:25:00|30936.1|30916.1|30941.4|30921.4|30947.6|30922.9|30930.2|30895.8|653
1616092200000|2021-03-18 18:30:00|30942.2|30922.2|30949.7|30929.7|30965.3|30930.3|30937.2|30910.4|571
1616092500000|2021-03-18 18:35:00|30949.5|30929.5|30949.4|30929.4|30969.4|30934.7|30946.4|30916.9|662
1616092800000|2021-03-18 18:40:00|30949.5|30929.5|30962|30942|30977.1|30952.3|30949.3|30917.7|639
1616093100000|2021-03-18 18:45:00|30962.2|30942.2|30956.3|30906.3|30966.7|30944|30938.6|30904.9|715
1616093400000|2021-03-18 18:50:00|30956.9|30906.9|30948.8|30928.8|30967.7|30933.3|30939.6|30903.1|814
1616093700000|2021-03-18 18:55:00|30949.2|30929.2|30965.1|30945.1|30974.3|30945.8|30942.5|30908.3|732
1616094000000|2021-03-18 19:00:00|30965.2|30945.2|30988.1|30938.1|30992.3|30956.3|30958.8|30925.2|728
1616094300000|2021-03-18 19:05:00|30989|30939|30990.3|30940.3|30997.1|30958.8|30972|30935.9|722
1616094600000|2021-03-18 19:10:00|30990.5|30940.5|30975.4|30955.4|30992.6|30960.1|30971.1|30930.5|584
1616094900000|2021-03-18 19:15:00|30976.1|30956.1|30971.4|30951.4|30993.5|30959.9|30970.7|30937|536
1616095200000|2021-03-18 19:20:00|30971.5|30951.5|30987.7|30937.7|30990.6|30955.5|30968.6|30933.6|505
1616095500000|2021-03-18 19:25:00|30987.8|30937.8|30968|30948|30987.8|30955.3|30966.8|30931.9|463
1616095800000|2021-03-18 19:30:00|30968.5|30948.5|30994.8|30944.8|30996.2|30960.9|30966.8|30932|569
1616096100000|2021-03-18 19:35:00|30994.7|30944.7|30980.7|30960.7|30997.8|30962.8|30976.6|30941.4|521
1616096400000|2021-03-18 19:40:00|30980.4|30960.4|30983.6|30963.6|31002.2|30965.1|30976.9|30942.5|559
1616096700000|2021-03-18 19:45:00|30983.5|30963.5|31006.3|30956.3|31012.1|30976.7|30983.5|30953.1|688
1616097000000|2021-03-18 19:50:00|30990.8|30970.8|31004.4|30954.4|31011.8|30973|30989.3|30951.9|615
1616097300000|2021-03-18 19:55:00|31003|30953|30982.5|30962.5|31007.6|30971.5|30977.7|30944.4|620
1616097600000|2021-03-18 20:00:00|30982.1|30962.1|30986.5|30936.5|30996.5|30962.5|30969.2|30933.6|441
1616097900000|2021-03-18 20:05:00|30986.3|30936.3|30985.6|30935.6|30989.5|30951.6|30969.9|30929|399
1616098200000|2021-03-18 20:10:00|30985.5|30935.5|30987.9|30937.9|30991.8|30952.5|30967.3|30932.9|454
1616098500000|2021-03-18 20:15:00|30989.1|30939.1|30990.6|30940.6|30992.7|30955.3|30974.4|30936.6|266
1616098800000|2021-03-18 20:20:00|30990.5|30940.5|30985.9|30935.9|30997.1|30957.4|30977.4|30932.5|373
1616099100000|2021-03-18 20:25:00|30985.5|30935.5|30986.2|30936.2|30992.9|30942.9|30983.4|30933.4|542
1616099400000|2021-03-18 20:30:00|30985.6|30935.6|30987.1|30937.1|30988.5|30938.5|30983.2|30933.2|469
1616099700000|2021-03-18 20:35:00|30988|30938|30978.6|30928.6|30989|30939|30976|30926|426
1616100000000|2021-03-18 20:40:00|30980|30930|30969.3|30919.3|30983.2|30943|30963|30913.8|589
1616100300000|2021-03-18 20:45:00|30970.8|30920.8|30969.8|30919.8|30981.4|30927.2|30960.2|30896.9|867
1616100600000|2021-03-18 20:50:00|30969.5|30919.5|30965.6|30915.6|30976|30926|30961.5|30911.5|383
1616100900000|2021-03-18 20:55:00|30965|30915|30981.7|30906.7|30982.6|30925|30961.2|30905.9|499
1616101200000|2021-03-18 21:00:00|30983.3|30903.7|30959.6|30860.3|30986.2|30903.7|30957.9|30851.6|43
1616101500000|2021-03-18 21:05:00|30967|30850.3|30972.2|30880|30991.2|30883.9|30949|30849.1|171
1616101800000|2021-03-18 21:10:00|30975.4|30881.1|30958.7|30870.3|30981.9|30882.7|30948|30849.8|191
1616102100000|2021-03-18 21:15:00|30960.2|30871.5|30961.8|30887.6|30973.8|30901|30948|30854.8|176
1616102400000|2021-03-18 21:20:00|30961.1|30889.9|30959.1|30876.2|30987.7|30899.5|30945.8|30849|257
1616102700000|2021-03-18 21:25:00|30954.1|30876|30958|30885.3|30981.6|30889.7|30940|30868.1|212
1616103000000|2021-03-18 21:30:00|30961|30881.8|30960.2|30885.8|30972.8|30896.8|30944|30852.6|202
1616103300000|2021-03-18 21:35:00|30959.4|30885|30958.6|30889.5|30988.4|30896.5|30945|30848.1|264
1616103600000|2021-03-18 21:40:00|30959.5|30888.5|30957.9|30885.2|30964.6|30899.5|30948.9|30851.7|187
1616103900000|2021-03-18 21:45:00|30962.8|30888.3|30970.1|30889|30977.1|30901.8|30948.5|30875.5|227
1616104200000|2021-03-18 21:50:00|30970.5|30888.6|30951.2|30897.4|30986.1|30899.5|30951.2|30880.3|190
1616104500000|2021-03-18 21:55:00|30953.4|30894.3|30983|30877.9|30990.7|30901.9|30949.8|30852.6|210
1616104800000|2021-03-18 22:00:00|30975.2|30868|30949|30897|30986.6|30897|30949|30866.9|208
1616105100000|2021-03-18 22:05:00|30956.1|30884.1|30960|30882.1|30972.1|30893.6|30946|30877.9|186
1616105400000|2021-03-18 22:10:00|30964.1|30883.1|30955.5|30883.8|30964.1|30894.1|30944|30878.3|270
1616105700000|2021-03-18 22:15:00|30955.8|30882.8|30951.4|30880.2|30959.1|30891.3|30943|30875.3|246
1616106000000|2021-03-18 22:20:00|30951.6|30880.1|30954|30885|30958.3|30889.4|30942.7|30875.7|238
1616106300000|2021-03-18 22:25:00|30952.3|30885.8|30952.9|30880.9|30964.7|30891.9|30946|30877.6|265
1616106600000|2021-03-18 22:30:00|30954.7|30878.5|30946.8|30881.2|30964.1|30893.4|30940.4|30871.2|302
1616106900000|2021-03-18 22:35:00|30947.8|30880.7|30947.6|30885|30955.6|30893.8|30941|30870.2|289
1616107200000|2021-03-18 22:40:00|30946.7|30888.2|30953.7|30887.5|30959.5|30899.7|30942.4|30870|287
1616107500000|2021-03-18 22:45:00|30954.4|30887.4|30954.4|30893.7|30959.3|30897.7|30950.3|30878.3|289
1616107800000|2021-03-18 22:50:00|30951.2|30882.7|30952.8|30887|30957.5|30899.6|30944|30876.5|282
1616108100000|2021-03-18 22:55:00|30954.1|30887.8|30958.9|30886.5|30962|30900.4|30948.9|30878.3|321
1616108400000|2021-03-18 23:00:00|30951.3|30882.6|30950.1|30888.5|30964|30900.3|30944.1|30875.6|438
1616108700000|2021-03-18 23:05:00|30950.8|30888.1|30954.1|30894.6|30965.6|30906.9|30949.6|30887.1|453
1616109000000|2021-03-18 23:10:00|30955.7|30895.6|30963.1|30907.1|30963.7|30908.2|30952.3|30890.9|318
1616109300000|2021-03-18 23:15:00|30961.2|30906.8|30959|30905.1|30966.1|30911.8|30954.5|30904.2|253
1616109600000|2021-03-18 23:20:00|30959.8|30907|30960.6|30910.6|30967.2|30914.5|30956.3|30903|244
1616109900000|2021-03-18 23:25:00|30960.1|30910.1|30960|30910|30963.2|30913.2|30952.6|30902.6|229
1616110200000|2021-03-18 23:30:00|30959.9|30909.9|30961.7|30911.7|30965|30915|30956.5|30906.5|248
1616110500000|2021-03-18 23:35:00|30961.5|30911.5|30963.1|30913.1|30965.9|30915.9|30958.8|30908.8|182
1616110800000|2021-03-18 23:40:00|30960.6|30910.6|30965.3|30915.3|30967.8|30917.8|30959.5|30909.5|231
1616111100000|2021-03-18 23:45:00|30963.8|30913.8|30961.7|30911.7|30966.4|30916.4|30957.3|30907.3|296
1616111400000|2021-03-18 23:50:00|30961.3|30911.3|30959.8|30909.8|30965.4|30914.1|30956.1|30906.1|238
1616111700000|2021-03-18 23:55:00|30961.8|30911.8|30960.7|30910.7|30962.9|30912.9|30953.7|30903.7|286
1616112000000|2021-03-19 00:00:00|30959.3|30908.4|30960.9|30910.9|30969.1|30919.1|30952|30902|461
1616112300000|2021-03-19 00:05:00|30961.1|30911.1|30958.8|30908.8|30965.8|30915.8|30953.9|30903.9|349
1616112600000|2021-03-19 00:10:00|30959.1|30909.1|30961.6|30911.6|30970.3|30920.3|30955.7|30905.7|299
1616112900000|2021-03-19 00:15:00|30961.3|30911.3|30965|30915|30968.4|30918.4|30957.6|30907.6|261
1616113200000|2021-03-19 00:20:00|30962.9|30912.9|30964.3|30914.3|30969.3|30919.3|30961.1|30911.1|188
1616113500000|2021-03-19 00:25:00|30963.5|30913.5|30961.7|30911.7|30969.2|30919.2|30957|30907|263
1616113800000|2021-03-19 00:30:00|30960.9|30910.9|30975|30925|30983.3|30933.3|30957.2|30907.2|460
1616114100000|2021-03-19 00:35:00|30974.3|30924.3|30981.3|30931.3|30982.5|30932.5|30971.9|30921.9|384
1616114400000|2021-03-19 00:40:00|30981.6|30931.6|30990.2|30940.2|30990.8|30940.8|30981.3|30931.3|417
1616114700000|2021-03-19 00:45:00|30990.3|30940.3|30984|30934|30993.4|30943.4|30983|30933|376
1616115000000|2021-03-19 00:50:00|30983.9|30933.9|30988|30938|30997.1|30947.1|30983.9|30933.9|380
1616115300000|2021-03-19 00:55:00|30988.3|30938.3|30989.5|30939.5|30992.4|30942.4|30982.6|30932.6|384
1616115600000|2021-03-19 01:00:00|30989.8|30939.8|30983.9|30933.9|30990.8|30940.8|30983.4|30933.4|401
1616115900000|2021-03-19 01:05:00|30986.8|30936.8|30986.6|30936.6|30991.1|30941.1|30985.5|30935.5|358
1616116200000|2021-03-19 01:10:00|30986.1|30936.1|30991.4|30941.4|30995.4|30945.4|30985.1|30935.1|340
1616116500000|2021-03-19 01:15:00|30991.6|30941.6|30987.2|30937.2|30992.7|30942.7|30984.5|30934.5|393
1616116800000|2021-03-19 01:20:00|30988.8|30938.8|30997.1|30947.1|31000.1|30950.1|30986.5|30936.5|420
1616117100000|2021-03-19 01:25:00|30994.8|30944.8|30991.2|30941.2|30999.2|30949.2|30991.2|30941.2|456
1616117400000|2021-03-19 01:30:00|30992.7|30942.7|30981.1|30931.1|30992.7|30942.7|30978.1|30928.1|494
1616117700000|2021-03-19 01:35:00|30980.4|30930.4|30976.9|30926.9|30984.6|30934.6|30971.2|30921.2|401
1616118000000|2021-03-19 01:40:00|30977.1|30927.1|30975.4|30925.4|30978|30928|30970.2|30920.2|374
1616118300000|2021-03-19 01:45:00|30975.2|30925.2|30987.1|30937.1|30987.1|30937.1|30973.7|30923.7|413
1616118600000|2021-03-19 01:50:00|30988.1|30938.1|30984.9|30934.9|30994.6|30944.6|30984.7|30934.7|348
1616118900000|2021-03-19 01:55:00|30984.3|30934.3|30978.8|30928.8|30986.2|30936.2|30972.1|30922.1|415
1616119200000|2021-03-19 02:00:00|30978.6|30928.6|30979|30929|30984|30934|30973.2|30923.2|423
1616119500000|2021-03-19 02:05:00|30979.4|30929.4|30982.2|30932.2|30984.9|30934.9|30976.7|30926.7|391
1616119800000|2021-03-19 02:10:00|30982.8|30932.8|30984|30934|30990.3|30940.3|30980.4|30930.4|431
1616120100000|2021-03-19 02:15:00|30983.7|30933.7|30996.6|30946.6|30996.6|30946.6|30982.1|30932.1|455
1616120400000|2021-03-19 02:20:00|30994.3|30944.3|30994.2|30944.2|31000.8|30950.8|30993|30943|450
1616120700000|2021-03-19 02:25:00|30994.4|30944.4|30986.5|30936.5|30997.8|30947.8|30985.7|30935.7|346
1616121000000|2021-03-19 02:30:00|30987.5|30937.5|30984.7|30934.7|30991.2|30941.2|30979.2|30929.2|283
1616121300000|2021-03-19 02:35:00|30984.4|30934.4|30978.1|30928.1|30986.1|30936.1|30976.8|30926.8|304
1616121600000|2021-03-19 02:40:00|30977.8|30927.8|30983.9|30933.9|30987.6|30937.6|30976.1|30926.1|283
1616121900000|2021-03-19 02:45:00|30985.6|30935.6|30978.3|30928.3|30986.3|30936.3|30974.7|30924.7|371
1616122200000|2021-03-19 02:50:00|30976|30926|30982.2|30932.2|30984.3|30934.3|30975.6|30925.6|306
1616122500000|2021-03-19 02:55:00|30982.1|30932.1|30982.8|30932.8|30987.2|30937.2|30976.8|30926.8|384
1616122800000|2021-03-19 03:00:00|30981.5|30931.5|30985.6|30935.6|30994.7|30944.7|30981.5|30931.5|404
1616123100000|2021-03-19 03:05:00|30983.9|30933.9|30979.7|30929.7|30985.3|30935.3|30978.2|30928.2|331
1616123400000|2021-03-19 03:10:00|30979.5|30929.5|30975.5|30925.5|30984.5|30934.5|30972|30922|330
1616123700000|2021-03-19 03:15:00|30975.2|30925.2|30975.1|30925.1|30980.5|30930.5|30970|30920|366
1616124000000|2021-03-19 03:20:00|30974.1|30924.1|30968.2|30918.2|30977.9|30927.9|30967.4|30917.4|322
1616124300000|2021-03-19 03:25:00|30969.6|30919.6|30969.7|30919.7|30972.3|30922.3|30964.7|30914.7|384
1616124600000|2021-03-19 03:30:00|30969.4|30919.4|30973.8|30923.8|30975.6|30925.6|30967.7|30917.7|303
1616124900000|2021-03-19 03:35:00|30974.3|30924.3|30971.6|30921.6|30975|30925|30966.3|30916.3|348
1616125200000|2021-03-19 03:40:00|30971.4|30921.4|30963.3|30913.3|30975|30924.7|30961|30911|625
1616125500000|2021-03-19 03:45:00|30963.2|30913.2|30972.6|30922.6|30977.6|30927.6|30962.9|30912.9|466
1616125800000|2021-03-19 03:50:00|30973.4|30923.4|30969.7|30919.7|30980.8|30930.8|30967.2|30917.2|480
1616126100000|2021-03-19 03:55:00|30969.6|30919.6|30965|30915|30974.7|30924.7|30963|30913|399
1616126400000|2021-03-19 04:00:00|30966.7|30916.7|30966.1|30916.1|30975.2|30925.2|30963|30913|375
1616126700000|2021-03-19 04:05:00|30966.6|30916.6|30979|30929|30982.7|30932.7|30963|30913|351
1616127000000|2021-03-19 04:10:00|30980.3|30930.3|30979.5|30929.5|30985.2|30941.8|30958.9|30924|406
1616127300000|2021-03-19 04:15:00|30979.8|30929.8|30978.6|30928.6|30985.5|30935.5|30974|30924|284
1616127600000|2021-03-19 04:20:00|30978.3|30928.3|30974.2|30924.2|30980.4|30930.4|30972.4|30922.4|349
1616127900000|2021-03-19 04:25:00|30974.3|30924.3|30972.4|30922.4|30977.5|30927.5|30968.6|30918.6|302
1616128200000|2021-03-19 04:30:00|30972.6|30922.6|30975.3|30925.3|30976.6|30926.6|30968|30918|330
1616128500000|2021-03-19 04:35:00|30974.4|30924.4|30972.5|30922.5|30975.3|30925.3|30964.9|30914.9|337
1616128800000|2021-03-19 04:40:00|30972.6|30922.6|30969|30919|30975.4|30925.4|30965.7|30915.7|302
1616129100000|2021-03-19 04:45:00|30967.6|30917.6|30969|30919|30972.2|30922.2|30962.7|30912.7|325
1616129400000|2021-03-19 04:50:00|30966.9|30916.9|30966|30916|30971.3|30921.3|30962.9|30912.9|281
1616129700000|2021-03-19 04:55:00|30966.2|30916.2|30968.6|30918.6|30970.5|30920.5|30962.5|30912.5|290
1616130000000|2021-03-19 05:00:00|30968.7|30918.7|30975.9|30925.9|30976.3|30926.3|30967.4|30917.4|352
1616130300000|2021-03-19 05:05:00|30975.1|30925.1|30977.8|30927.8|30980.6|30930.6|30971.2|30921.2|303
1616130600000|2021-03-19 05:10:00|30977.9|30927.9|30981|30931|30986|30936|30973.4|30923.4|348
1616130900000|2021-03-19 05:15:00|30980.9|30930.9|30984.4|30934.4|30985.6|30935.6|30978.6|30928.6|318
1616131200000|2021-03-19 05:20:00|30983.2|30933.2|30985.8|30935.8|30990.1|30940.1|30978.7|30928.7|325
1616131500000|2021-03-19 05:25:00|30985.6|30935.6|30983|30933|30987.3|30937.3|30977.6|30927.6|298
1616131800000|2021-03-19 05:30:00|30982.6|30932.6|30978.5|30928.5|30990.4|30940.4|30977.3|30927.3|343
1616132100000|2021-03-19 05:35:00|30978.9|30928.9|30981.3|30931.3|30985.7|30935.7|30975.9|30925.9|289
1616132400000|2021-03-19 05:40:00|30980.7|30930.7|30977|30927|30983.7|30933.7|30974.3|30924.3|327
1616132700000|2021-03-19 05:45:00|30976.8|30926.8|30976|30926|30980.7|30930.7|30972|30922|376
1616133000000|2021-03-19 05:50:00|30976.2|30926.2|30972.4|30922.4|30980.5|30930.5|30970|30920|283
1616133300000|2021-03-19 05:55:00|30972|30922|30969.5|30919.5|30979.6|30929.6|30965.1|30915.1|401
1616133600000|2021-03-19 06:00:00|30969.4|30919.4|30976.5|30926.5|30981.7|30931.7|30967.3|30917.3|458
1616133900000|2021-03-19 06:05:00|30976.6|30926.6|30976.9|30926.9|30980.3|30930.3|30972.2|30922.2|467
1616134200000|2021-03-19 06:10:00|30978.2|30928.2|30974.8|30924.8|30982.7|30932.7|30974.8|30924.8|542
1616134500000|2021-03-19 06:15:00|30975.1|30925.1|30972.5|30922.5|30978.2|30928.2|30964.8|30914.8|489
1616134800000|2021-03-19 06:20:00|30972.4|30922.4|30968.8|30918.8|30974.9|30924.9|30966.2|30916.2|380
1616135100000|2021-03-19 06:25:00|30969.9|30919.9|30961.8|30911.8|30969.9|30919.9|30960.2|30910.2|469
1616135400000|2021-03-19 06:30:00|30961.7|30911.7|30959.5|30909.5|30966.5|30916.5|30955.4|30905.4|446
1616135700000|2021-03-19 06:35:00|30959.7|30909.7|30953.9|30903.9|30964|30914|30949|30899|508
1616136000000|2021-03-19 06:40:00|30953.6|30903.6|30946.2|30896.2|30958.3|30908.3|30945|30895|440
1616136300000|2021-03-19 06:45:00|30946.4|30896.4|30950.8|30900.8|30951.9|30901.9|30940.5|30890.5|480
1616136600000|2021-03-19 06:50:00|30950.7|30900.7|30945.5|30895.5|30952|30902|30939.7|30889.7|508
1616136900000|2021-03-19 06:55:00|30945.6|30895.6|30945.6|30895.6|30952.1|30902.1|30942|30892|504
1616137200000|2021-03-19 07:00:00|30945.5|30895.5|30950|30900|30952.7|30913.8|30925.1|30888.9|601
1616137500000|2021-03-19 07:05:00|30949.5|30899.5|30905.8|30885.8|30952.5|30912.4|30905.2|30868.7|570
1616137800000|2021-03-19 07:10:00|30906.1|30886.1|30922.7|30902.7|30943.1|30906.2|30901|30867.7|700
1616138100000|2021-03-19 07:15:00|30923.1|30903.1|30901.5|30851.5|30936.2|30903.2|30882|30846.1|762
1616138400000|2021-03-19 07:20:00|30901.2|30851.2|30884.2|30864.2|30910.4|30869.6|30883.8|30848.4|798
1616138700000|2021-03-19 07:25:00|30893.5|30843.5|30885.1|30835.1|30893.5|30848.6|30862.5|30826.3|478
1616139000000|2021-03-19 07:30:00|30885.3|30835.3|30848.3|30798.3|30890.1|30855.2|30821.2|30783.7|793
1616139300000|2021-03-19 07:35:00|30834.2|30814.2|30825.8|30805.8|30851.8|30818.6|30820.6|30784.3|710
1616139600000|2021-03-19 07:40:00|30825.6|30805.6|30829.3|30809.3|30851.5|30820.9|30820.5|30787|576
1616139900000|2021-03-19 07:45:00|30829.4|30809.4|30830.6|30810.6|30849.6|30817.8|30827.6|30795.1|860
1616140200000|2021-03-19 07:50:00|30831.2|30811.2|30838.9|30818.9|30854.1|30823.3|30828|30802.9|800
1616140500000|2021-03-19 07:55:00|30838.4|30818.4|30827.5|30807.5|30843.7|30818.7|30814.9|30781.3|916
1616140800000|2021-03-19 08:00:00|30826.7|30806.7|30825.5|30805.5|30831.4|30808.8|30808.8|30777.6|938
1616141100000|2021-03-19 08:05:00|30826.2|30806.2|30826.7|30806.7|30837.9|30817.9|30822.2|30802.2|873
1616141400000|2021-03-19 08:10:00|30828.1|30808.1|30856.7|30836.7|30891.4|30862.2|30825.2|30805.2|723
1616141700000|2021-03-19 08:15:00|30870.5|30820.5|30840.4|30820.4|30886.8|30862.6|30831.6|30796.5|767
1616142000000|2021-03-19 08:20:00|30840.6|30820.6|30855.3|30835.3|30861.5|30838.7|30840.1|30811.1|671
1616142300000|2021-03-19 08:25:00|30856.2|30836.2|30862.1|30842.1|30866.2|30846.2|30849.6|30829.6|653
1616142600000|2021-03-19 08:30:00|30862.3|30842.3|30862.5|30842.5|30864.2|30844.2|30853.4|30833.4|668
1616142900000|2021-03-19 08:35:00|30862.9|30842.9|30860.9|30840.9|30864.4|30844.4|30856|30836|595
1616143200000|2021-03-19 08:40:00|30861.9|30841.9|30852.3|30832.3|30863.9|30843.9|30850.4|30830.4|713
1616143500000|2021-03-19 08:45:00|30852.2|30832.2|30869.6|30849.6|30886.9|30853.2|30852.2|30832.2|719
1616143800000|2021-03-19 08:50:00|30869.2|30849.2|30872.7|30852.7|30874|30854|30867|30847|564
1616144100000|2021-03-19 08:55:00|30872.5|30852.5|30881.1|30861.1|30884.1|30864.1|30871|30851|657
1616144400000|2021-03-19 09:00:00|30881.3|30861.3|30881.1|30861.1|30887.1|30867.1|30879.5|30859.5|617
1616144700000|2021-03-19 09:05:00|30881.3|30861.3|30881.2|30861.2|30886.1|30866.1|30876|30856|710
1616145000000|2021-03-19 09:10:00|30879.8|30859.8|30875.3|30855.3|30900.1|30871.3|30874.9|30844.9|660
1616145300000|2021-03-19 09:15:00|30876.7|30856.7|30905|30885|30911.1|30887.1|30870.3|30839.7|764
1616145600000|2021-03-19 09:20:00|30904.8|30884.8|30898.5|30878.5|30910.8|30886.9|30885.6|30851.2|732
1616145900000|2021-03-19 09:25:00|30898.2|30878.2|30905.7|30885.7|30906.6|30886.6|30893.4|30873.4|658
1616146200000|2021-03-19 09:30:00|30906.8|30886.8|30932.6|30912.6|30932.6|30912.6|30904.3|30884.3|656
1616146500000|2021-03-19 09:35:00|30933|30913|30939.9|30919.9|30947|30923.3|30923.2|30893.3|669
1616146800000|2021-03-19 09:40:00|30940.7|30920.7|30942.2|30922.2|30952.6|30932.6|30939.3|30919.3|616
1616147100000|2021-03-19 09:45:00|30941.8|30921.8|30939.1|30919.1|30948.8|30928.8|30934.5|30914.5|557
1616147400000|2021-03-19 09:50:00|30938.8|30918.8|30949.4|30929.4|30953.8|30933.8|30938.3|30918.3|499
1616147700000|2021-03-19 09:55:00|30948.4|30928.4|30974.2|30954.2|30979.7|30959.7|30945.4|30925.4|608
1616148000000|2021-03-19 10:00:00|30974|30954|30972.4|30952.4|30982|30962|30969.6|30949.6|766
1616148300000|2021-03-19 10:05:00|30972.3|30952.3|30976.6|30956.6|30985.6|30965.6|30971|30951|661
1616148600000|2021-03-19 10:10:00|30977.1|30957.1|30977.9|30957.9|30984.6|30964.6|30975.2|30955.2|553
1616148900000|2021-03-19 10:15:00|30978.5|30958.5|30967.4|30947.4|30981.9|30961.9|30964.6|30944.6|554
1616149200000|2021-03-19 10:20:00|30967.5|30947.5|30957.8|30937.8|30972.5|30952.5|30955.5|30935.5|511
1616149500000|2021-03-19 10:25:00|30958|30938|30944.2|30924.2|30975|30940.8|30936.9|30903.5|680
1616149800000|2021-03-19 10:30:00|30943.9|30923.9|30950|30930|30955.6|30935.6|30941.8|30921.8|564
1616150100000|2021-03-19 10:35:00|30950.5|30930.5|30943|30923|30953.3|30933.3|30942.2|30922.2|714
1616150400000|2021-03-19 10:40:00|30943.1|30923.1|30926.5|30906.5|30947.5|30927.5|30923.9|30903.9|504
1616150700000|2021-03-19 10:45:00|30926.4|30906.4|30925.8|30905.8|30932.2|30912.2|30922.6|30902.6|534
1616151000000|2021-03-19 10:50:00|30925.9|30905.9|30934.4|30914.4|30938.3|30918.3|30923.1|30903.1|646
1616151300000|2021-03-19 10:55:00|30932.9|30912.9|30944.8|30924.8|30946.7|30926.7|30932.5|30912.5|660
1616151600000|2021-03-19 11:00:00|30945|30925|30951.2|30931.2|30957.4|30937.4|30944.5|30924.5|540
1616151900000|2021-03-19 11:05:00|30950.7|30930.7|30942.8|30922.8|30955|30935|30941.9|30921.9|525
1616152200000|2021-03-19 11:10:00|30941.3|30921.3|30927.5|30907.5|30945.3|30921.8|30926.6|30895.3|537
1616152500000|2021-03-19 11:15:00|30928.4|30908.4|30931.4|30911.4|30942.5|30918.8|30921.1|30892.5|530
1616152800000|2021-03-19 11:20:00|30931.5|30911.5|30942|30922|30945.2|30925.2|30928.8|30908.8|519
1616153100000|2021-03-19 11:25:00|30942.1|30922.1|30937.3|30917.3|30948.6|30928.6|30926.6|30906.6|625
1616153400000|2021-03-19 11:30:00|30937.4|30917.4|30930.3|30910.3|30941.4|30921.4|30928.4|30908.4|561
1616153700000|2021-03-19 11:35:00|30930|30910|30916.8|30896.8|30934.5|30914.5|30912.5|30892.5|572
1616154000000|2021-03-19 11:40:00|30916.7|30896.7|30897|30877|30918.2|30898.2|30892.8|30872.8|632
1616154300000|2021-03-19 11:45:00|30897.1|30877.1|30926.8|30906.8|30928.6|30908.6|30895.7|30874.3|657
1616154600000|2021-03-19 11:50:00|30926.7|30906.7|30928.1|30908.1|30934.3|30914.3|30924.5|30904.5|502
1616154900000|2021-03-19 11:55:00|30928.5|30908.5|30937.9|30917.9|30943.3|30923.3|30928.2|30908.2|660
1616155200000|2021-03-19 12:00:00|30938.2|30918.2|30925.6|30905.6|30942.3|30922.3|30919.3|30899.3|760
1616155500000|2021-03-19 12:05:00|30926.2|30906.2|30913.8|30893.8|30935.2|30915.2|30912.1|30892.1|675
1616155800000|2021-03-19 12:10:00|30913.5|30893.5|30913.8|30893.8|30920.7|30900.7|30912.4|30892.4|513
1616156100000|2021-03-19 12:15:00|30914|30894|30921.9|30901.9|30927.4|30907.4|30912|30892|604
1616156400000|2021-03-19 12:20:00|30921.4|30901.4|30930.3|30910.3|30931.1|30911.1|30919.3|30899.3|702
1616156700000|2021-03-19 12:25:00|30930|30910|30924.1|30904.1|30932.6|30912.6|30923.8|30903.8|698
1616157000000|2021-03-19 12:30:00|30924.4|30904.4|30905.2|30885.2|30924.4|30904.4|30902|30882|657
1616157300000|2021-03-19 12:35:00|30906.6|30886.6|30907.3|30887.3|30914.7|30894.7|30902.7|30882.7|715
1616157600000|2021-03-19 12:40:00|30906.8|30886.8|30926.2|30906.2|30930|30910|30906.8|30886.8|742
1616157900000|2021-03-19 12:45:00|30926.3|30906.3|30931.5|30911.5|30943.6|30923.6|30924.8|30904.8|869
1616158200000|2021-03-19 12:50:00|30932|30912|30928.8|30908.8|30939.1|30919.1|30924.6|30904.6|757
1616158500000|2021-03-19 12:55:00|30929.9|30909.9|30928.4|30908.4|30937.9|30917.9|30925|30905|860
1616158800000|2021-03-19 13:00:00|30928.8|30908.8|30959.3|30909.3|31001.3|30960.1|30925.4|30902.8|1107
1616159100000|2021-03-19 13:05:00|30960|30910|30949.6|30929.6|30971.7|30937.5|30923|30891.8|1043
1616159400000|2021-03-19 13:10:00|30963.7|30913.7|30951.2|30931.2|30973.9|30943.4|30933.4|30905.3|1016
1616159700000|2021-03-19 13:15:00|30950.7|30930.7|30935.2|30915.2|30961.8|30941.8|30934|30909.1|991
1616160000000|2021-03-19 13:20:00|30935.8|30915.8|30945.2|30925.2|30945.9|30925.9|30929.7|30909.7|668
1616160300000|2021-03-19 13:25:00|30943.9|30923.9|30972.2|30952.2|30983.5|30954.3|30938.3|30918.3|688
1616160600000|2021-03-19 13:30:00|30973.2|30953.2|30983.6|30963.6|30987.3|30967.3|30964.3|30944.3|759
1616160900000|2021-03-19 13:35:00|30983.2|30963.2|30996.2|30976.2|31006.5|30976.5|30978.4|30956.5|745
1616161200000|2021-03-19 13:40:00|30996.1|30976.1|30997|30977|31010.9|30990.9|30995.2|30975.2|754
1616161500000|2021-03-19 13:45:00|30997.2|30977.2|30990.9|30970.9|31003.1|30983.1|30981.9|30961.9|941
1616161800000|2021-03-19 13:50:00|30991.1|30971.1|30979.4|30959.4|30992.3|30972.3|30973.6|30953.6|958
1616162100000|2021-03-19 13:55:00|30978.8|30958.8|30955.9|30935.9|30981.3|30961.3|30945.8|30924.8|956
1616162400000|2021-03-19 14:00:00|30957.5|30937.5|30970.7|30950.7|30984.9|30955.5|30955.5|30924.5|981
1616162700000|2021-03-19 14:05:00|30970.2|30950.2|30976.3|30956.3|30980.7|30960.7|30968.8|30948.8|833
1616163000000|2021-03-19 14:10:00|30976.6|30956.6|30966.7|30946.7|30987.7|30967.7|30965.6|30945.6|851
1616163300000|2021-03-19 14:15:00|30967.1|30947.1|30967.5|30947.5|30974.4|30954.4|30963.4|30943.4|781
1616163600000|2021-03-19 14:20:00|30964|30944|30959.7|30939.7|30968|30948|30954.1|30934.1|812
1616163900000|2021-03-19 14:25:00|30960.1|30940.1|30962.7|30942.7|30967.3|30947.3|30959.3|30939.3|689
1616164200000|2021-03-19 14:30:00|30963.2|30943.2|30962.1|30942.1|30970.8|30950.8|30959.1|30939.1|805
1616164500000|2021-03-19 14:35:00|30962|30942|30957.4|30937.4|30965.5|30945.5|30957.2|30937.2|748
1616164800000|2021-03-19 14:40:00|30958.1|30938.1|30958.2|30938.2|30961.5|30941.5|30951.3|30931.3|772
1616165100000|2021-03-19 14:45:00|30959|30939|30961.1|30941.1|30964.2|30944.2|30953|30933|821
1616165400000|2021-03-19 14:50:00|30961.8|30941.8|30960|30940|30966|30946|30956|30936|661
1616165700000|2021-03-19 14:55:00|30960.3|30940.3|30958.3|30938.3|30963.4|30943.4|30955.6|30935.6|685
1616166000000|2021-03-19 15:00:00|30958.5|30938.5|30951.3|30931.3|30958.8|30938.8|30950.7|30930.7|625
1616166300000|2021-03-19 15:05:00|30951.2|30931.2|30948|30928|30954.8|30934.8|30938.4|30918.4|703
1616166600000|2021-03-19 15:10:00|30947.7|30927.7|30943.4|30923.4|30954.9|30934.9|30940.9|30920.9|681
1616166900000|2021-03-19 15:15:00|30943.2|30923.2|30942.3|30922.3|30947.5|30927.5|30937.2|30917.2|670
1616167200000|2021-03-19 15:20:00|30942.7|30922.7|30943.7|30923.7|30945.3|30925.3|30933.8|30913.8|598
1616167500000|2021-03-19 15:25:00|30945.3|30925.3|30945.3|30925.3|30974.8|30939.3|30942.5|30922.5|763
1616167800000|2021-03-19 15:30:00|30945.2|30925.2|30941.5|30921.5|30963.2|30930.1|30939.9|30909.9|714
1616168100000|2021-03-19 15:35:00|30941.6|30921.6|30935.8|30915.8|30944.5|30924.5|30933.5|30913.5|651
1616168400000|2021-03-19 15:40:00|30935.2|30915.2|30919.7|30899.7|30938.2|30918.2|30918.4|30898.4|635
1616168700000|2021-03-19 15:45:00|30919.5|30899.5|30905.7|30885.7|30922.6|30902.6|30905.7|30885.7|756
1616169000000|2021-03-19 15:50:00|30906.3|30886.3|30899.9|30879.9|30911.2|30891.2|30896.5|30876.5|802
1616169300000|2021-03-19 15:55:00|30900.5|30880.5|30888|30868|30912.9|30881.3|30877.6|30857.6|1039
1616169600000|2021-03-19 16:00:00|30889.6|30869.6|30889.7|30869.7|30898|30875.7|30880.2|30848|900
1616169900000|2021-03-19 16:05:00|30889.5|30869.5|30890.8|30870.8|30904.5|30877.7|30887|30851|660
1616170200000|2021-03-19 16:10:00|30890.6|30870.6|30892.5|30872.5|30906.5|30877|30887.1|30855.5|657
1616170500000|2021-03-19 16:15:00|30892|30872|30892.4|30872.4|30909.2|30877|30889.2|30853.5|723
1616170800000|2021-03-19 16:20:00|30892.3|30872.3|30906.8|30856.8|30909.8|30873.2|30878.8|30843.2|645
1616171100000|2021-03-19 16:25:00|30905.7|30855.7|30882|30862|30909.9|30874.9|30882|30849.7|657
1616171400000|2021-03-19 16:30:00|30882.2|30862.2|30883|30863|30901.3|30866.7|30878|30841.9|591
1616171700000|2021-03-19 16:35:00|30883.4|30863.4|30887.6|30867.6|30903.9|30870.9|30880.5|30845.1|616
1616172000000|2021-03-19 16:40:00|30887.7|30867.7|30880.6|30860.6|30903.1|30870|30875.3|30844.1|610
1616172300000|2021-03-19 16:45:00|30880.1|30860.1|30873.4|30853.4|30889.3|30861.2|30868|30830.5|576
1616172600000|2021-03-19 16:50:00|30873|30853|30879.6|30859.6|30881.4|30861.4|30872.2|30852.2|510
1616172900000|2021-03-19 16:55:00|30879.3|30859.3|30873.9|30853.9|30882.6|30862.6|30872.2|30852.2|529
1616173200000|2021-03-19 17:00:00|30874|30854|30873.8|30853.8|30890.8|30857.2|30870.9|30837.7|538
1616173500000|2021-03-19 17:05:00|30873.9|30853.9|30870.4|30850.4|30891.7|30857.7|30869.7|30834.5|501
1616173800000|2021-03-19 17:10:00|30870.6|30850.6|30868.6|30848.6|30886.2|30852|30866.8|30835.1|542
1616174100000|2021-03-19 17:15:00|30868.4|30848.4|30884.6|30834.6|30887.1|30852.9|30863.8|30831.2|462
1616174400000|2021-03-19 17:20:00|30884.3|30834.3|30870.5|30850.5|30886.7|30854.2|30869.1|30833|422
1616174700000|2021-03-19 17:25:00|30870.6|30850.6|30887.3|30837.3|30889.1|30855.4|30866.5|30833.2|408
1616175000000|2021-03-19 17:30:00|30887.2|30837.2|30893.5|30843.5|30894|30859.2|30871.2|30836.1|485
1616175300000|2021-03-19 17:35:00|30892.9|30842.9|30879.1|30859.1|30896.3|30861.4|30877.2|30840.4|525
1616175600000|2021-03-19 17:40:00|30892.5|30842.5|30881.3|30861.3|30897.5|30862.6|30879.1|30839|384
1616175900000|2021-03-19 17:45:00|30881.1|30861.1|30879.5|30859.5|30898.5|30864.1|30877.9|30843|416
1616176200000|2021-03-19 17:50:00|30879.8|30859.8|30874.9|30854.9|30880.3|30860.3|30874|30854|427
1616176500000|2021-03-19 17:55:00|30875.2|30855.2|30874|30854|30891|30856.8|30871.9|30841|462
1616176800000|2021-03-19 18:00:00|30873.8|30853.8|30868|30848|30885.5|30853.9|30865.1|30833.7|512
1616177100000|2021-03-19 18:05:00|30868.3|30848.3|30872.4|30852.4|30886.3|30853.2|30868.3|30834|445
1616177400000|2021-03-19 18:10:00|30872.3|30852.3|30883.7|30833.7|30888.1|30854.2|30868.2|30833.2|444
1616177700000|2021-03-19 18:15:00|30868.4|30848.4|30890.7|30840.7|30891.9|30857.8|30866.9|30832.7|590
1616178000000|2021-03-19 18:20:00|30876.1|30856.1|30872.7|30852.7|30893.7|30858.9|30871|30838.3|538
1616178300000|2021-03-19 18:25:00|30872.6|30852.6|30874.6|30854.6|30890.7|30855.4|30871.3|30838.5|493
1616178600000|2021-03-19 18:30:00|30874.2|30854.2|30877.2|30857.2|30895|30859.3|30870.1|30843.3|462
1616178900000|2021-03-19 18:35:00|30877.3|30857.3|30882.2|30862.2|30897.9|30864.1|30872.3|30838.1|435
1616179200000|2021-03-19 18:40:00|30882.3|30862.3|30879.6|30859.6|30898.8|30864|30877.6|30842.2|513
1616179500000|2021-03-19 18:45:00|30879.4|30859.4|30877.8|30857.8|30896.9|30860.9|30875.4|30840.4|526
1616179800000|2021-03-19 18:50:00|30877.9|30857.9|30879|30859|30894.8|30861.3|30875.2|30842.6|386
1616180100000|2021-03-19 18:55:00|30878.1|30858.1|30878.4|30858.4|30896.3|30861.4|30874.9|30840.1|607
1616180400000|2021-03-19 19:00:00|30878.6|30858.6|30894.1|30844.1|30896.1|30861.2|30877|30840.5|643
1616180700000|2021-03-19 19:05:00|30894.3|30844.3|30900.7|30850.7|30904.5|30863.3|30878|30841.2|513
1616181000000|2021-03-19 19:10:00|30900.9|30850.9|30895.1|30845.1|30901.4|30851.4|30894.2|30844.2|472
1616181300000|2021-03-19 19:15:00|30894.5|30844.5|30897.9|30847.9|30898.8|30848.8|30894|30844|449
1616181600000|2021-03-19 19:20:00|30897.4|30847.4|30895.6|30845.6|30900.1|30850.1|30893.2|30843.2|382
1616181900000|2021-03-19 19:25:00|30897.4|30847.4|30894.8|30844.8|30901.3|30851.3|30894|30844|404
1616182200000|2021-03-19 19:30:00|30895.9|30845.9|30893.2|30843.2|30901.9|30851.9|30890.9|30840.9|401
1616182500000|2021-03-19 19:35:00|30893.3|30843.3|30874.4|30824.4|30894.8|30844.8|30874.4|30824.4|427
1616182800000|2021-03-19 19:40:00|30874.2|30824.2|30878.2|30828.2|30884.4|30834.4|30874.2|30824.2|396
1616183100000|2021-03-19 19:45:00|30878|30828|30888.2|30838.2|30893.6|30843.6|30876.4|30826.4|409
1616183400000|2021-03-19 19:50:00|30890.3|30840.3|30887|30837|30899.8|30846.6|30880.7|30830.7|533
1616183700000|2021-03-19 19:55:00|30887.2|30837.2|30892.8|30842.8|30899|30849|30883.8|30833.8|703
1616184000000|2021-03-19 20:00:00|30893.5|30843.5|30892.2|30842.2|30899.8|30849.8|30887.5|30837.5|712
1616184300000|2021-03-19 20:05:00|30892.5|30842.5|30887.6|30837.6|30899.8|30845|30878.5|30828.5|585
1616184600000|2021-03-19 20:10:00|30887.9|30837.9|30895.6|30845.6|30903.7|30848.9|30883.4|30833.4|807
1616184900000|2021-03-19 20:15:00|30896|30846|30895.7|30845.7|30903.7|30850.9|30891.3|30841.3|586
1616185200000|2021-03-19 20:20:00|30896|30846|30898.7|30848.7|30902.8|30852.8|30891.5|30841.5|380
1616185500000|2021-03-19 20:25:00|30899.6|30849.6|30899.5|30849.5|30904.7|30853.2|30894.3|30844.3|300
1616185800000|2021-03-19 20:30:00|30900.3|30850.3|30900.5|30850.5|30904.2|30853|30895|30845|358
1616186100000|2021-03-19 20:35:00|30900.6|30850.6|30900.4|30850.4|30908|30856.4|30897.3|30847.3|329
1616186400000|2021-03-19 20:40:00|30900.5|30850.5|30898.7|30848.7|30906|30854.1|30894|30844|626
1616186700000|2021-03-19 20:45:00|30898.8|30848.8|30901.6|30851.6|30939.2|30855.6|30893.2|30822.2|898
1616187000000|2021-03-19 20:50:00|30903.2|30853.2|30887.9|30837.9|30938.4|30856.7|30883.7|30809.9|536
1616187300000|2021-03-19 20:55:00|30887|30837|30901.2|30790.4|30924.8|30842.5|30880.9|30779.1|410
1616360400000|2021-03-21 21:00:00|31035.4|30899.5|31003.4|30861.4|31056.7|30953.2|31003.2|30861.2|156
1616360700000|2021-03-21 21:05:00|31026.6|30885.3|31014.7|30905.3|31043.1|30946|30995.6|30865.9|266
1616361000000|2021-03-21 21:10:00|31011.2|30904.9|31023.6|30914|31037.4|30944.5|30994|30879.6|202
1616361300000|2021-03-21 21:15:00|31024.1|30914.3|31011.7|30941.7|31034.4|30958.1|30998.2|30867.3|191
1616361600000|2021-03-21 21:20:00|31004.3|30934.3|31009.4|30939.4|31020|30949.4|30998.7|30868.5|124
1616361900000|2021-03-21 21:25:00|31013.7|30943.7|31021.8|30951.8|31037.6|30965.5|31003|30877|217
1616362200000|2021-03-21 21:30:00|31025.5|30955.5|31011.8|30941.8|31056.9|30969.5|31009.1|30879|187
1616362500000|2021-03-21 21:35:00|31013.8|30943.8|31009.3|30939.3|31027|30949.7|31005.2|30899|147
1616362800000|2021-03-21 21:40:00|31009.5|30939.5|31005.7|30935.7|31020|30945.3|31001.3|30894|133
1616363100000|2021-03-21 21:45:00|31008.6|30938.6|31019|30897.7|31034.2|30940|30994.6|30873|91
1616363400000|2021-03-21 21:50:00|30995.6|30925.6|31009.1|30904.3|31026.1|30938.8|30987.3|30865.5|164
1616363700000|2021-03-21 21:55:00|30990.7|30920.7|30997.9|30909.4|31012.2|30921.6|30989.6|30892.9|129
1616364000000|2021-03-21 22:00:00|30999.2|30910.9|30984.5|30891.3|31017.7|30918.4|30981|30872|525
1616364300000|2021-03-21 22:05:00|30984.7|30891.8|30964.2|30914.2|30990.3|30920.8|30960.8|30891.8|282
1616364600000|2021-03-21 22:10:00|30963.8|30913.8|30995.9|30890.1|30998.4|30924.4|30963.8|30880.8|226
1616364900000|2021-03-21 22:15:00|30996.1|30888.7|30990.5|30918.7|30996.1|30920.4|30976|30888.7|281
1616365200000|2021-03-21 22:20:00|30991.2|30917.8|30984.4|30915.2|31000|30923.9|30979.9|30904.9|309
1616365500000|2021-03-21 22:25:00|30982.9|30915.7|30976.8|30910.3|30996|30919.3|30968.6|30895.6|278
1616365800000|2021-03-21 22:30:00|30989|30899|30973.3|30909.9|30989.3|30916.6|30967.8|30896.9|328
1616366100000|2021-03-21 22:35:00|30972.6|30909.8|30963.2|30913.2|30980.4|30916.4|30963.1|30899.7|316
1616366400000|2021-03-21 22:40:00|30963.1|30913.1|30965.5|30909.4|30982|30914.3|30961.3|30898.2|266
1616366700000|2021-03-21 22:45:00|30969.8|30905.9|30974|30907.7|30978.9|30914.5|30963.1|30900.7|195
1616367000000|2021-03-21 22:50:00|30973.8|30907.5|30974.1|30909|30985.6|30918.2|30965.5|30901.8|214
1616367300000|2021-03-21 22:55:00|30974.2|30909.1|30976.4|30913.8|30981.9|30919.7|30967.8|30903.4|260
1616367600000|2021-03-21 23:00:00|30980.9|30911.4|30963.5|30902.7|30986.2|30919.6|30961.4|30894.5|299
1616367900000|2021-03-21 23:05:00|30963.1|30902.8|30961.4|30905.9|30969.2|30907.7|30956.8|30896|257
1616368200000|2021-03-21 23:10:00|30962.4|30906.8|30962|30902.1|30969.5|30908.4|30956.7|30896.9|219
1616368500000|2021-03-21 23:15:00|30968|30896.2|30968.2|30902.1|30972.7|30912.2|30959.8|30896.2|197
1616368800000|2021-03-21 23:20:00|30966.7|30902.8|30961.3|30909.9|30977.3|30912.6|30958|30898.4|238
1616369100000|2021-03-21 23:25:00|30969.8|30905|30965|30902.7|30973.8|30911.3|30961|30900.8|200
1616369400000|2021-03-21 23:30:00|30969.3|30902.4|30990.4|30940.4|30993.3|30942.1|30957.4|30897.4|278
1616369700000|2021-03-21 23:35:00|30990.5|30940.5|30991.9|30941.9|30996|30946|30988.1|30938.1|250
1616370000000|2021-03-21 23:40:00|30991.6|30941.6|30995.4|30945.4|31000.8|30950.8|30990.1|30940.1|249
1616370300000|2021-03-21 23:45:00|30995.2|30945.2|30997.1|30947.1|31002.6|30952.6|30992.3|30942.3|263
1616370600000|2021-03-21 23:50:00|30997.6|30947.6|30992|30942|31002.2|30952.2|30991.4|30941.4|299
1616370900000|2021-03-21 23:55:00|30992.1|30942.1|30993.9|30943.9|31000.7|30950.7|30988.4|30937.9|324
1616371200000|2021-03-22 00:00:00|30994|30944|30982.2|30932.2|30994.6|30944.6|30979.4|30929.4|374
1616371500000|2021-03-22 00:05:00|30982.6|30932.6|30977.3|30927.3|30986.1|30936.1|30970.5|30920.5|395
1616371800000|2021-03-22 00:10:00|30978|30928|30980.6|30930.6|30985.8|30935.8|30974.5|30924.5|297
1616372100000|2021-03-22 00:15:00|30981.2|30931.2|30993.2|30943.2|30993.2|30943.2|30979.3|30929.3|277
1616372400000|2021-03-22 00:20:00|30993.5|30943.5|30993.2|30943.2|30999|30949|30988.5|30938.5|293
1616372700000|2021-03-22 00:25:00|30993.5|30943.5|30994|30944|30999.7|30949.7|30991.3|30941.3|367
1616373000000|2021-03-22 00:30:00|30992.5|30942.5|30988.8|30938.8|30994.5|30944.5|30985.8|30935.8|419
1616373300000|2021-03-22 00:35:00|30989.4|30939.4|30990|30940|30994.3|30944.3|30985.6|30935.6|324
1616373600000|2021-03-22 00:40:00|30989.7|30939.7|30995|30945|30995.5|30945.5|30986|30936|243
1616373900000|2021-03-22 00:45:00|30993.9|30943.9|30982.9|30932.6|30997|30947|30980.7|30930.4|305
1616374200000|2021-03-22 00:50:00|30983|30932.7|30981.1|30931.1|30986.2|30935.9|30976.4|30923.1|373
1616374500000|2021-03-22 00:55:00|30982|30932|30985.1|30935.1|30986.3|30936.3|30977.3|30924|354
1616374800000|2021-03-22 01:00:00|30984.5|30931.7|30988.7|30938.7|30989.4|30939.4|30980.6|30925.2|426
1616375100000|2021-03-22 01:05:00|30986.8|30936.8|30986.9|30936.9|30987.9|30937.9|30978.3|30925.1|354
1616375400000|2021-03-22 01:10:00|30987|30937|31005.6|30955.6|31007.6|30957.6|30981.1|30928.6|413
1616375700000|2021-03-22 01:15:00|31005.7|30955.7|31021.5|30971.5|31023.4|30973.4|30997.8|30947.8|466
1616376000000|2021-03-22 01:20:00|31021.8|30971.8|31020.9|30970.9|31022.1|30972.1|31012.1|30962.1|326
1616376300000|2021-03-22 01:25:00|31021|30971|31017.9|30967.9|31026.3|30976.3|31014.5|30964.5|410
1616376600000|2021-03-22 01:30:00|31017.8|30967.8|31010.2|30960.2|31017.8|30967.8|31004.3|30954.3|506
1616376900000|2021-03-22 01:35:00|31010|30960|31007.5|30957.5|31010.3|30960.3|31000.7|30950.7|424
1616377200000|2021-03-22 01:40:00|31009.1|30959.1|31002.4|30952.4|31010.5|30960.5|31000.1|30950.1|326
1616377500000|2021-03-22 01:45:00|31001.9|30951.9|31000.6|30950.6|31004.3|30954.3|30996.4|30946.4|407
1616377800000|2021-03-22 01:50:00|31000.5|30950.5|31001.3|30951.3|31008.8|30958.8|30999.5|30949.5|520
1616378100000|2021-03-22 01:55:00|31001.2|30951.2|31000.8|30950.8|31003|30953|30991.7|30941.7|518
1616378400000|2021-03-22 02:00:00|31000.7|30950.7|30990.1|30940.1|31000.9|30950.9|30985.1|30935.1|461
1616378700000|2021-03-22 02:05:00|30989.8|30939.8|30986.8|30936.8|30990.6|30940.6|30980.7|30930.7|320
1616379000000|2021-03-22 02:10:00|30986.6|30936.6|30980.9|30930.9|30988.7|30938.7|30977.4|30927.4|283
1616379300000|2021-03-22 02:15:00|30980.8|30930.8|30977|30927|30984.6|30934.6|30971.4|30921.4|313
1616379600000|2021-03-22 02:20:00|30977.8|30927.8|30982|30932|30986.9|30936.9|30974.6|30924.6|306
1616379900000|2021-03-22 02:25:00|30981.5|30931.5|30984.5|30934.5|30988.9|30938.9|30973.9|30923.9|317
1616380200000|2021-03-22 02:30:00|30984.8|30934.8|30980.7|30930.7|30985.1|30935.1|30975.2|30925.2|328
1616380500000|2021-03-22 02:35:00|30980.4|30930.4|30982.7|30932.7|30985.9|30935.9|30978.1|30928.1|305
1616380800000|2021-03-22 02:40:00|30981.3|30931.3|30986.2|30936.2|30988|30938|30980.7|30930.7|290
1616381100000|2021-03-22 02:45:00|30986.4|30936.4|30980.2|30930.2|30988.1|30938.1|30976.5|30926.5|295
1616381400000|2021-03-22 02:50:00|30979.9|30929.9|30975.3|30925.3|30981.6|30931.6|30972.1|30922.1|243
1616381700000|2021-03-22 02:55:00|30974.7|30924.7|30967|30917|30979.7|30929.7|30966.1|30916.1|343
1616382000000|2021-03-22 03:00:00|30969.2|30919.2|30971.5|30921.5|30972.1|30922.1|30962.4|30912.4|382
1616382300000|2021-03-22 03:05:00|30969.9|30919.9|30964.3|30914.3|30975.4|30925.4|30960.3|30910.3|294
1616382600000|2021-03-22 03:10:00|30964.8|30914.8|30960.8|30910.8|30966.2|30916.2|30957.2|30907.2|306
1616382900000|2021-03-22 03:15:00|30961.2|30911.2|30958.3|30908.3|30962.7|30912.7|30957.4|30907.4|333
1616383200000|2021-03-22 03:20:00|30959.3|30909.3|30957.9|30907.9|30965.3|30915.3|30957.5|30907.5|242
1616383500000|2021-03-22 03:25:00|30959.7|30909.7|30958.1|30908.1|30963.9|30913.9|30952.8|30902.8|249
1616383800000|2021-03-22 03:30:00|30958.9|30908.9|30965.2|30915.2|30965.6|30915.6|30950.8|30900.8|349
1616384100000|2021-03-22 03:35:00|30965.7|30915.7|30963.5|30913.5|30967.6|30917.6|30958.2|30908.2|237
1616384400000|2021-03-22 03:40:00|30963.4|30913.4|30955.1|30905.1|30963.7|30913.7|30953.5|30903.5|232
1616384700000|2021-03-22 03:45:00|30956.5|30906.5|30961.7|30911.7|30964|30914|30955.1|30905.1|283
1616385000000|2021-03-22 03:50:00|30961.6|30911.6|30962.7|30912.7|30965.5|30915.5|30957.8|30907.8|275
1616385300000|2021-03-22 03:55:00|30963|30913|30963.2|30913.2|30968.8|30918.8|30958.5|30908.5|333
1616385600000|2021-03-22 04:00:00|30961.6|30911.6|30966.3|30916.3|30969.4|30919.4|30960|30910|293
1616385900000|2021-03-22 04:05:00|30965.4|30915.4|30964.2|30914.2|30967.8|30917.8|30960.1|30910.1|289
1616386200000|2021-03-22 04:10:00|30963.6|30913.6|30960.3|30910.3|30967.9|30917.9|30957.1|30907.1|241
1616386500000|2021-03-22 04:15:00|30958.9|30908.9|30957.9|30907.9|30963.7|30913.7|30955|30905|251
1616386800000|2021-03-22 04:20:00|30957.5|30907.5|30954.8|30904.8|30959.5|30909.5|30949|30899|244
1616387100000|2021-03-22 04:25:00|30953.9|30903.9|30952.9|30902.9|30962.3|30912.3|30951.6|30901.6|273
1616387400000|2021-03-22 04:30:00|30952.7|30902.7|30959.9|30909.9|30962.1|30912.1|30952.7|30902.7|216
1616387700000|2021-03-22 04:35:00|30960.5|30910.5|30956.1|30906.1|30960.5|30910.5|30952.3|30902.3|202
1616388000000|2021-03-22 04:40:00|30952.6|30902.6|30956.1|30906.1|30960.1|30910.1|30949.6|30899.6|217
1616388300000|2021-03-22 04:45:00|30956.2|30906.2|30957.8|30907.8|30962.3|30912.3|30952.6|30902.6|256
1616388600000|2021-03-22 04:50:00|30958.4|30908.4|30959.9|30909.9|30966.3|30916.3|30956.2|30906.2|230
1616388900000|2021-03-22 04:55:00|30959.7|30909.7|30967.3|30917.3|30968.9|30918.9|30957.9|30907.9|281
1616389200000|2021-03-22 05:00:00|30968.1|30918.1|30966.5|30916.5|30971.5|30921.5|30963.7|30913.7|285
1616389500000|2021-03-22 05:05:00|30964.6|30914.6|30966.6|30916.6|30972.8|30922.8|30962.8|30912.8|278
1616389800000|2021-03-22 05:10:00|30966.2|30916.2|30969.9|30919.9|30974.6|30924.6|30964|30914|279
1616390100000|2021-03-22 05:15:00|30969.5|30919.5|30969.3|30919.3|30972|30922|30963.6|30913.6|280
1616390400000|2021-03-22 05:20:00|30972.7|30922.7|30968.4|30918.4|30974.1|30924.1|30966.3|30916.3|239
1616390700000|2021-03-22 05:25:00|30968|30918|30960.4|30910.4|30969.7|30919.7|30958.8|30908.8|238
1616391000000|2021-03-22 05:30:00|30960.9|30910.9|30959.7|30909.7|30965.8|30915.8|30956.8|30906.8|382
1616391300000|2021-03-22 05:35:00|30960.4|30910.4|30953.6|30903.6|30960.7|30910.7|30949.3|30899.3|282
1616391600000|2021-03-22 05:40:00|30953.9|30903.9|30954.6|30904.6|30958.9|30908.9|30949.7|30899.7|231
1616391900000|2021-03-22 05:45:00|30953.6|30903.6|30941.3|30891.3|30956.2|30906.2|30937.4|30887.4|641
1616392200000|2021-03-22 05:50:00|30945.3|30895.3|30946|30896|30949.9|30899.9|30936.4|30886.4|841
1616392500000|2021-03-22 05:55:00|30944|30894|30953.7|30903.7|30957.9|30907.9|30940.7|30890.7|923
1616392800000|2021-03-22 06:00:00|30951.3|30901.3|30961|30911|30965.6|30915.6|30949|30899|887
1616393100000|2021-03-22 06:05:00|30959.6|30909.6|30962|30912|30963.4|30913.4|30950.7|30900.7|746
1616393400000|2021-03-22 06:10:00|30962.4|30912.4|30966.3|30916.3|30968.3|30918.3|30951|30901|501
1616393700000|2021-03-22 06:15:00|30966.4|30916.4|30962.6|30912.6|30971.7|30921.7|30960.8|30910.8|511
1616394000000|2021-03-22 06:20:00|30962.9|30912.9|30958.2|30908.2|30965.9|30915.9|30956.5|30906.5|428
1616394300000|2021-03-22 06:25:00|30957.6|30907.6|30960|30910|30964.3|30914.3|30955|30905|470
1616394600000|2021-03-22 06:30:00|30960.3|30910.3|30960.3|30910.3|30968|30918|30957.5|30907.5|600
1616394900000|2021-03-22 06:35:00|30959.3|30909.3|30951.6|30901.6|30961|30911|30948.1|30898.1|642
1616395200000|2021-03-22 06:40:00|30951.3|30901.3|30976.7|30926.7|30977|30927|30950.3|30900.3|563
1616395500000|2021-03-22 06:45:00|30976.6|30926.6|30965.3|30915.3|30979.5|30929.5|30964.8|30914.8|480
1616395800000|2021-03-22 06:50:00|30965.8|30915.8|30964.4|30914.4|30969.1|30919.1|30961.5|30911.5|495
1616396100000|2021-03-22 06:55:00|30964.7|30914.7|30974.8|30924.8|30978.7|30928.7|30958.6|30908.6|478
1616396400000|2021-03-22 07:00:00|30975.6|30925.6|30991.5|30941.5|30993.5|30943.5|30970.9|30920.9|761
1616396700000|2021-03-22 07:05:00|30991.8|30941.8|30992.1|30942.1|31002.8|30967.2|30980.1|30937.7|671
1616397000000|2021-03-22 07:10:00|30992.6|30942.6|31005.3|30955.3|31017.4|30967.4|30990|30940|622
1616397300000|2021-03-22 07:15:00|31005.1|30955.1|30979.6|30959.6|31009.5|30964.9|30973|30933.6|726
1616397600000|2021-03-22 07:20:00|30995|30945|30999.4|30949.4|31006.3|30964.5|30974.3|30940.1|611
1616397900000|2021-03-22 07:25:00|30999.3|30949.3|30999.4|30949.4|31001.6|30964.4|30976.4|30939.9|807
1616398200000|2021-03-22 07:30:00|30999.8|30949.8|30981.3|30931.3|31007.5|30975|30968.1|30924.7|744
1616398500000|2021-03-22 07:35:00|30981.6|30931.6|30981.1|30931.1|30983.3|30933.3|30971.2|30921.2|631
1616398800000|2021-03-22 07:40:00|30981.9|30931.9|30981.3|30961.3|30987|30962.1|30963.8|30926.4|643
1616399100000|2021-03-22 07:45:00|30997.2|30947.2|30998.3|30948.3|31007.6|30972.5|30975.8|30944.6|651
1616399400000|2021-03-22 07:50:00|30998.2|30948.2|30976.7|30956.7|31006.5|30960.4|30975.5|30941.8|615
1616399700000|2021-03-22 07:55:00|30976.9|30956.9|30987.4|30967.4|30994.2|30974.2|30972.2|30933.9|726
1616400000000|2021-03-22 08:00:00|30987.5|30967.5|30995.1|30945.1|30999.3|30969|30976.3|30941.8|712
1616400300000|2021-03-22 08:05:00|30994.2|30944.2|30999.5|30949.5|31011|30972.3|30976|30943.6|693
1616400600000|2021-03-22 08:10:00|30999.7|30949.7|30985.5|30935.5|31002.6|30961.2|30976.9|30933.5|532
1616400900000|2021-03-22 08:15:00|30985.6|30935.6|30974.3|30924.3|30988.3|30950.6|30961|30922.4|548
1616401200000|2021-03-22 08:20:00|30974.7|30924.7|30978.1|30928.1|30980.9|30942.1|30953.7|30916.6|725
1616401500000|2021-03-22 08:25:00|30978.3|30928.3|30968.1|30918.1|30982.6|30947.2|30950.3|30914.8|695
1616401800000|2021-03-22 08:30:00|30967.4|30917.4|30920.2|30900.2|30970.2|30932.8|30916.3|30881.8|838
1616402100000|2021-03-22 08:35:00|30922.5|30902.5|30921.3|30901.3|30936.8|30903.5|30907.8|30882.3|775
1616402400000|2021-03-22 08:40:00|30920.8|30900.8|30918.1|30898.1|30925.9|30905.9|30911|30891|720
1616402700000|2021-03-22 08:45:00|30917.9|30897.9|30888.1|30868.1|30918.2|30898.2|30886.4|30855.9|714
1616403000000|2021-03-22 08:50:00|30887.7|30867.7|30886.9|30866.9|30908.6|30873.5|30878.9|30842.8|642
1616403300000|2021-03-22 08:55:00|30887.1|30867.1|30899.5|30879.5|30913.2|30886.8|30872.6|30838.6|747
1616403600000|2021-03-22 09:00:00|30898.6|30878.6|30935.2|30885.2|30945|30908|30894.9|30870.7|709
1616403900000|2021-03-22 09:05:00|30934.8|30884.8|30932.4|30882.4|30934.8|30900.4|30904.2|30872.6|586
1616404200000|2021-03-22 09:10:00|30932|30882|30905.4|30855.4|30937.5|30900.1|30889.8|30853.9|609
1616404500000|2021-03-22 09:15:00|30906.4|30856.4|30894.8|30874.8|30912.2|30886.8|30892|30847|660
1616404800000|2021-03-22 09:20:00|30895.6|30875.6|30893.4|30873.4|30902.5|30882.5|30887.1|30867.1|685
1616405100000|2021-03-22 09:25:00|30893.3|30873.3|30896.9|30876.9|30901.2|30881.2|30885|30865|736
1616405400000|2021-03-22 09:30:00|30897.1|30877.1|30888.4|30868.4|30902.4|30882.4|30883.9|30863.9|625
1616405700000|2021-03-22 09:35:00|30888|30868|30883.1|30863.1|30893.1|30873.1|30882.6|30862.6|570
1616406000000|2021-03-22 09:40:00|30883|30863|30891.2|30871.2|30894.4|30874.4|30879.8|30859.8|693
1616406300000|2021-03-22 09:45:00|30892.6|30872.6|30864.4|30844.4|30893.4|30873.4|30860.6|30840.6|562
1616406600000|2021-03-22 09:50:00|30863.2|30843.2|30892.9|30872.9|30898.4|30878.4|30859.3|30839.3|693
1616406900000|2021-03-22 09:55:00|30893|30873|30874.6|30854.6|30893.6|30873.6|30874.6|30854.6|578
1616407200000|2021-03-22 10:00:00|30875.1|30855.1|30870.6|30850.6|30878.7|30858.7|30860|30840|620
1616407500000|2021-03-22 10:05:00|30871.8|30851.8|30857.2|30837.2|30878.3|30853.7|30850.1|30828.1|570
1616407800000|2021-03-22 10:10:00|30857|30837|30844|30824|30857.4|30837.4|30835.3|30815.3|599
1616408100000|2021-03-22 10:15:00|30844.1|30824.1|30833.2|30813.2|30844.1|30824.1|30831.4|30811.4|551
1616408400000|2021-03-22 10:20:00|30833|30813|30836.4|30816.4|30841|30821|30828.7|30808.7|675
1616408700000|2021-03-22 10:25:00|30835.9|30815.9|30836.9|30816.9|30839.3|30819.3|30830.5|30810.5|571
1616409000000|2021-03-22 10:30:00|30837|30817|30850.8|30830.8|30851.3|30831.3|30832.8|30812.8|485
1616409300000|2021-03-22 10:35:00|30850.9|30830.9|30859.8|30839.8|30862.5|30842.5|30848.1|30828.1|492
1616409600000|2021-03-22 10:40:00|30859.2|30839.2|30869.4|30849.4|30891|30855.8|30859.2|30833.1|566
1616409900000|2021-03-22 10:45:00|30869.1|30849.1|30868.4|30848.4|30890.2|30864.1|30865.9|30834.2|596
1616410200000|2021-03-22 10:50:00|30867.4|30847.4|30861.3|30841.3|30881.8|30849.6|30856|30830.4|457
1616410500000|2021-03-22 10:55:00|30860.5|30840.5|30836.7|30816.7|30860.8|30840.8|30835.1|30815.1|570
1616410800000|2021-03-22 11:00:00|30836.3|30816.3|30812.4|30792.4|30839|30819|30810.8|30790.8|635
1616411100000|2021-03-22 11:05:00|30812.7|30792.7|30813.6|30793.6|30820.5|30800.5|30810.7|30790.7|597
1616411400000|2021-03-22 11:10:00|30814.6|30794.6|30805.7|30785.7|30816.2|30796.2|30803|30783|702
1616411700000|2021-03-22 11:15:00|30806.5|30786.5|30806.5|30786.5|30816|30796|30802.5|30782.5|563
1616412000000|2021-03-22 11:20:00|30806.2|30786.2|30782.2|30762.2|30807.1|30787.1|30779.8|30759.8|677
1616412300000|2021-03-22 11:25:00|30783.6|30763.6|30787.7|30767.7|30791.5|30771.5|30781.7|30761.7|626
1616412600000|2021-03-22 11:30:00|30788.3|30768.3|30778.4|30758.4|30789.7|30769.7|30765.3|30745.3|656
1616412900000|2021-03-22 11:35:00|30779.3|30759.3|30781.3|30761.3|30784.9|30764.9|30774|30754|609
1616413200000|2021-03-22 11:40:00|30781.4|30761.4|30780.8|30760.8|30787|30767|30775.7|30755.7|628
1616413500000|2021-03-22 11:45:00|30780.9|30760.9|30774.1|30754.1|30781.6|30761.6|30770.4|30750.4|546
1616413800000|2021-03-22 11:50:00|30774.2|30754.2|30762.9|30742.9|30778.7|30758.7|30761.3|30741.3|516
1616414100000|2021-03-22 11:55:00|30762.2|30742.2|30759.8|30739.8|30762.2|30742.2|30752.3|30732.3|427
1616414400000|2021-03-22 12:00:00|30760.6|30740.6|30759.9|30739.9|30761.5|30741.5|30749.9|30729.9|609
1616414700000|2021-03-22 12:05:00|30759.8|30739.8|30762.4|30742.4|30765.7|30745.7|30758.4|30738.4|600
1616415000000|2021-03-22 12:10:00|30762.7|30742.7|30750.5|30730.5|30764.5|30744.5|30749.1|30729.1|554
1616415300000|2021-03-22 12:15:00|30751.5|30731.5|30765.7|30745.7|30767.8|30747.8|30748.4|30728.4|663
1616415600000|2021-03-22 12:20:00|30767|30747|30753.6|30733.6|30768.9|30748.9|30747.2|30727.2|791
1616415900000|2021-03-22 12:25:00|30754.3|30734.3|30747.9|30727.9|30760.5|30740.5|30742.6|30722.6|579
1616416200000|2021-03-22 12:30:00|30748.1|30728.1|30754.2|30734.2|30758.4|30738.4|30739.1|30719.1|591
1616416500000|2021-03-22 12:35:00|30754.6|30734.6|30766.2|30746.2|30767.9|30747.9|30751|30731|641
1616416800000|2021-03-22 12:40:00|30766.1|30746.1|30767.2|30747.2|30771.5|30751.5|30748.7|30728.7|660
1616417100000|2021-03-22 12:45:00|30767|30747|30787|30767|30787.6|30767.6|30765|30745|694
1616417400000|2021-03-22 12:50:00|30786.4|30766.4|30800.7|30780.7|30802.1|30782.1|30783.2|30763.2|641
1616417700000|2021-03-22 12:55:00|30800.8|30780.8|30791.1|30771.1|30807.1|30787.1|30789.7|30769.7|705
1616418000000|2021-03-22 13:00:00|30791.5|30771.5|30787.8|30767.8|30798|30778|30785.7|30765.7|678
1616418300000|2021-03-22 13:05:00|30787.9|30767.9|30780.9|30760.9|30790.5|30770.5|30770.6|30750.6|764
1616418600000|2021-03-22 13:10:00|30780.3|30760.3|30771.9|30751.9|30780.5|30760.5|30763.9|30743.9|760
1616418900000|2021-03-22 13:15:00|30772.4|30752.4|30765.3|30745.3|30774.6|30754.6|30763.4|30743.4|712
1616419200000|2021-03-22 13:20:00|30766.4|30746.4|30776.7|30756.7|30778.4|30758.4|30764.5|30744.5|548
1616419500000|2021-03-22 13:25:00|30777.2|30757.2|30784.7|30764.7|30787.5|30767.5|30770.9|30750.9|603
1616419800000|2021-03-22 13:30:00|30785.7|30765.7|30777.7|30757.7|30790.4|30770.4|30773.1|30753.1|634
1616420100000|2021-03-22 13:35:00|30777.1|30757.1|30781.2|30761.2|30787.1|30767.1|30773.2|30753.2|640
1616420400000|2021-03-22 13:40:00|30782.6|30762.6|30803.8|30783.8|30806.3|30786.3|30782.6|30762.6|652
1616420700000|2021-03-22 13:45:00|30804.2|30784.2|30793.1|30773.1|30804.8|30784.8|30789.4|30769.4|638
1616421000000|2021-03-22 13:50:00|30790.9|30770.9|30757.9|30737.9|30796.4|30776.4|30752.5|30732.5|850
1616421300000|2021-03-22 13:55:00|30757.3|30737.3|30775.5|30755.5|30776.9|30756.9|30756.7|30736.7|669
1616421600000|2021-03-22 14:00:00|30776.1|30756.1|30760.8|30740.8|30778.6|30758.6|30757.1|30737.1|719
1616421900000|2021-03-22 14:05:00|30760.7|30740.7|30764.6|30744.6|30769.9|30749.9|30752.5|30732.5|778
1616422200000|2021-03-22 14:10:00|30764.1|30744.1|30772.2|30752.2|30774|30754|30754.9|30734.9|771
1616422500000|2021-03-22 14:15:00|30771.5|30751.5|30770.5|30750.5|30778.6|30758.6|30767.1|30747.1|691
1616422800000|2021-03-22 14:20:00|30770.6|30750.6|30743.7|30723.7|30774.7|30754.7|30743.5|30723.5|754
1616423100000|2021-03-22 14:25:00|30743.2|30723.2|30751.6|30731.6|30753.6|30733.6|30741.7|30721.7|771
1616423400000|2021-03-22 14:30:00|30751.9|30731.9|30753.4|30733.4|30757.7|30737.7|30746.6|30726.6|786
1616423700000|2021-03-22 14:35:00|30753.7|30733.7|30753.3|30733.3|30759.2|30739.2|30751.1|30731.1|649
1616424000000|2021-03-22 14:40:00|30753.4|30733.4|30743.7|30723.7|30761.1|30741.1|30742.8|30722.8|678
1616424300000|2021-03-22 14:45:00|30744|30724|30716.8|30696.8|30744.2|30724.2|30712.9|30692.9|691
1616424600000|2021-03-22 14:50:00|30718.5|30698.5|30725.1|30705.1|30726.5|30706.5|30711.5|30691.5|551
1616424900000|2021-03-22 14:55:00|30725.2|30705.2|30730.5|30710.5|30744.7|30724.7|30723.5|30703.5|712
1616425200000|2021-03-22 15:00:00|30730.4|30710.4|30732.9|30712.9|30738.1|30718.1|30725.4|30705.4|650
1616425500000|2021-03-22 15:05:00|30733.5|30713.5|30734.5|30714.5|30742.8|30722.8|30731.4|30711.4|644
1616425800000|2021-03-22 15:10:00|30735|30715|30760.2|30740.2|30761.8|30741.8|30729.8|30709.8|648
1616426100000|2021-03-22 15:15:00|30760.1|30740.1|30749.5|30729.5|30764.7|30743.4|30746.2|30714.7|604
1616426400000|2021-03-22 15:20:00|30749.2|30729.2|30757.3|30737.3|30760.4|30740.4|30737.1|30717.1|623
1616426700000|2021-03-22 15:25:00|30758.1|30738.1|30751.7|30731.7|30767.8|30740.4|30745.1|30711.3|713
1616427000000|2021-03-22 15:30:00|30751.6|30731.6|30722.8|30702.8|30756|30736|30721.6|30701.6|823
1616427300000|2021-03-22 15:35:00|30724.8|30704.8|30723.7|30703.7|30729.5|30709.5|30715.2|30695.2|760
1616427600000|2021-03-22 15:40:00|30723.9|30703.9|30694.3|30674.3|30726.4|30706.4|30691.3|30671.3|723
1616427900000|2021-03-22 15:45:00|30694.1|30674.1|30712|30692|30717|30697|30694.1|30674.1|757
1616428200000|2021-03-22 15:50:00|30711.9|30691.9|30711.3|30691.3|30715.2|30695.2|30702|30682|752
1616428500000|2021-03-22 15:55:00|30711.4|30691.4|30709.5|30689.5|30718.3|30698.3|30707|30687|795
1616428800000|2021-03-22 16:00:00|30708.9|30688.9|30718.5|30698.5|30723|30703|30705|30685|726
1616429100000|2021-03-22 16:05:00|30717.2|30697.2|30709.4|30689.4|30720|30700|30709.4|30689.4|558
1616429400000|2021-03-22 16:10:00|30709.8|30689.8|30714|30694|30715.7|30695.7|30703.1|30683.1|600
1616429700000|2021-03-22 16:15:00|30713.8|30693.8|30708.2|30688.2|30715.9|30695.9|30704.3|30684.3|592
1616430000000|2021-03-22 16:20:00|30706.8|30686.8|30705.9|30685.9|30710.3|30690.3|30700|30680|577
1616430300000|2021-03-22 16:25:00|30705.5|30685.5|30699.8|30679.8|30711.9|30691.9|30697|30677|626
1616430600000|2021-03-22 16:30:00|30699.9|30679.9|30699.5|30679.5|30706.5|30686.5|30695.7|30675.7|591
1616430900000|2021-03-22 16:35:00|30699.9|30679.9|30704.9|30684.9|30705.4|30685.4|30694.6|30674.6|424
1616431200000|2021-03-22 16:40:00|30705.4|30685.4|30696.1|30676.1|30709.4|30689.4|30693.6|30673.6|666
1616431500000|2021-03-22 16:45:00|30694.6|30674.6|30696.1|30676.1|30699.7|30679.7|30692.9|30672.9|677
1616431800000|2021-03-22 16:50:00|30696.3|30676.3|30693.6|30673.6|30697.9|30677.9|30690|30670|468
1616432100000|2021-03-22 16:55:00|30693.7|30673.7|30687.8|30667.8|30694.7|30674.7|30687.1|30667.1|523
1616432400000|2021-03-22 17:00:00|30686.7|30666.7|30693.3|30673.3|30696.8|30676.8|30685.6|30665.6|422
1616432700000|2021-03-22 17:05:00|30693.4|30673.4|30695.2|30675.2|30696.5|30676.5|30687.7|30667.7|460
1616433000000|2021-03-22 17:10:00|30695|30675|30689.3|30669.3|30698.7|30678.7|30688.4|30668.4|403
1616433300000|2021-03-22 17:15:00|30689.1|30669.1|30676.6|30656.6|30689.3|30669.3|30675.7|30655.7|498
1616433600000|2021-03-22 17:20:00|30675.8|30655.8|30680|30660|30682|30662|30675.1|30655.1|396
1616433900000|2021-03-22 17:25:00|30679.8|30659.8|30684|30664|30685|30665|30676.4|30656.4|436
1616434200000|2021-03-22 17:30:00|30684.4|30664.4|30677.4|30657.4|30687.5|30667.5|30675|30655|472
1616434500000|2021-03-22 17:35:00|30676.7|30656.7|30674.3|30654.3|30680.2|30660.2|30669.9|30649.9|397
1616434800000|2021-03-22 17:40:00|30674.2|30654.2|30674.8|30654.8|30683.8|30663.8|30672.5|30652.5|433
1616435100000|2021-03-22 17:45:00|30674.6|30654.6|30675.6|30655.6|30677.2|30657.2|30670.6|30650.6|414
1616435400000|2021-03-22 17:50:00|30675.5|30655.5|30681.9|30661.9|30682.9|30662.9|30673|30653|387
1616435700000|2021-03-22 17:55:00|30682.1|30662.1|30687.6|30667.6|30691|30671|30678.3|30658.3|403
1616436000000|2021-03-22 18:00:00|30687.9|30667.9|30682.6|30662.6|30690.5|30670.5|30681.7|30661.7|429
1616436300000|2021-03-22 18:05:00|30682.7|30662.7|30675.7|30655.7|30685.4|30665.4|30669.6|30649.6|386
1616436600000|2021-03-22 18:10:00|30675.4|30655.4|30677.4|30657.4|30682.5|30662.5|30672.9|30652.9|381
1616436900000|2021-03-22 18:15:00|30677|30657|30678.3|30658.3|30679|30659|30673.6|30653.6|278
1616437200000|2021-03-22 18:20:00|30676.3|30656.3|30683.6|30663.6|30685.2|30665.2|30676.1|30656.1|317
1616437500000|2021-03-22 18:25:00|30684.6|30664.6|30681.5|30661.5|30685.8|30665.8|30680|30660|323
1616437800000|2021-03-22 18:30:00|30680.5|30660.5|30681|30661|30682.3|30662.3|30676.8|30656.8|275
1616438100000|2021-03-22 18:35:00|30680.9|30660.9|30679.6|30659.6|30683.9|30663.9|30676.6|30656.6|362
1616438400000|2021-03-22 18:40:00|30679.7|30659.7|30680.8|30660.8|30684.3|30664.3|30678.8|30658.8|326
1616438700000|2021-03-22 18:45:00|30680.7|30660.7|30676.7|30656.7|30680.7|30660.7|30675.1|30655.1|223
1616439000000|2021-03-22 18:50:00|30678.3|30658.3|30676.4|30656.4|30680.7|30660.7|30674.5|30654.5|341
1616439300000|2021-03-22 18:55:00|30676.2|30656.2|30680.1|30660.1|30682.7|30662.7|30674.7|30654.7|440
1616439600000|2021-03-22 19:00:00|30680.3|30660.3|30679|30659|30688.6|30662.4|30673.6|30638.6|440
1616439900000|2021-03-22 19:05:00|30678|30658|30685.5|30665.5|30688.8|30668.8|30677.7|30657.7|379
1616440200000|2021-03-22 19:10:00|30685.9|30665.9|30686.4|30666.4|30701.3|30669.1|30680.9|30651|362
1616440500000|2021-03-22 19:15:00|30687.5|30667.5|30690.1|30670.1|30692.4|30672.4|30683.6|30663.6|424
1616440800000|2021-03-22 19:20:00|30689.2|30669.2|30689.8|30669.8|30698|30675|30685.1|30648|393
1616441100000|2021-03-22 19:25:00|30690.7|30670.7|30690.3|30670.3|30697|30672.9|30684.8|30647|276
1616441400000|2021-03-22 19:30:00|30687.8|30667.8|30688.6|30668.6|30691.3|30671.3|30682.5|30662.5|382
1616441700000|2021-03-22 19:35:00|30688.5|30668.5|30687.8|30667.8|30701.3|30669.9|30681.6|30646.9|277
1616442000000|2021-03-22 19:40:00|30688.4|30668.4|30687.8|30667.8|30703.3|30671.6|30685.1|30649.6|449
1616442300000|2021-03-22 19:45:00|30690.5|30670.5|30690.2|30670.2|30704.9|30673|30685.3|30647.8|298
1616442600000|2021-03-22 19:50:00|30689|30669|30689.7|30669.7|30707.3|30676.4|30687.4|30651.1|407
1616442900000|2021-03-22 19:55:00|30688.6|30668.6|30690.5|30670.5|30708.9|30676|30687.4|30648.7|637
1616443200000|2021-03-22 20:00:00|30690.4|30670.4|30692.6|30672.6|30708.3|30677.7|30687.4|30653.5|629
1616443500000|2021-03-22 20:05:00|30692.9|30672.9|30688.4|30668.4|30708.6|30677|30686.6|30652|340
1616443800000|2021-03-22 20:10:00|30689.1|30669.1|30689.7|30669.7|30707.7|30676.3|30688.1|30651.1|278
1616444100000|2021-03-22 20:15:00|30690.4|30670.4|30687.9|30667.9|30708.2|30672.2|30687|30653.8|292
1616444400000|2021-03-22 20:20:00|30688.2|30668.2|30701.7|30651.7|30704.5|30670.1|30684|30648.3|277
1616444700000|2021-03-22 20:25:00|30701.3|30651.3|30688.9|30668.9|30704.5|30670.4|30685.7|30649.5|208
1616445000000|2021-03-22 20:30:00|30686.8|30666.8|30689.9|30669.9|30706.7|30672.7|30686.3|30646.1|248
1616445300000|2021-03-22 20:35:00|30690.1|30670.1|30715.2|30665.2|30715.5|30680.8|30680.9|30644.5|433
1616445600000|2021-03-22 20:40:00|30697.4|30677.4|30706.9|30656.9|30715.8|30680.4|30693.4|30631.8|874
1616445900000|2021-03-22 20:45:00|30705.1|30655.1|30705.1|30648.5|30718.6|30675.5|30695|30635.9|838
1616446200000|2021-03-22 20:50:00|30701.5|30646.9|30707.5|30657.5|30711.1|30661.1|30701.5|30646.9|283
1616446500000|2021-03-22 20:55:00|30708.9|30658.9|30724.6|30647.8|30727.5|30666.8|30708.9|30645.1|358
1616446800000|2021-03-22 21:00:00|30726.3|30639.5|30717.4|30650.1|30732.1|30663.5|30706.7|30627.7|78
1616447100000|2021-03-22 21:05:00|30717.1|30651.7|30705|30646.6|30772|30661|30705|30622.3|129
1616447400000|2021-03-22 21:10:00|30708.5|30644.7|30739|30622|30741.8|30658.5|30705|30621.1|215
1616447700000|2021-03-22 21:15:00|30738|30622.8|30722|30626.2|30742.9|30658|30706.5|30622.8|211
1616448000000|2021-03-22 21:20:00|30725.3|30626.3|30717.9|30638.8|30738.8|30649.2|30700|30622.9|239
1616448300000|2021-03-22 21:25:00|30701|30647.6|30717.4|30642.3|30737.9|30652.1|30701|30622.2|214
1616448600000|2021-03-22 21:30:00|30725.5|30631.7|30717.4|30646.4|30743.4|30654.4|30708.3|30623.4|218
1616448900000|2021-03-22 21:35:00|30744.1|30652.8|30715|30635.4|30744.1|30655.5|30696.9|30624.4|303
1616449200000|2021-03-22 21:40:00|30715.1|30633.4|30700|30650|30733.6|30652.5|30690.6|30620.3|314
1616449500000|2021-03-22 21:45:00|30699.5|30649.5|30723|30640.9|30744.5|30660.5|30696.9|30625|217
1616449800000|2021-03-22 21:50:00|30720.3|30648.3|30702.6|30651.9|30733.4|30656.4|30700.8|30626.6|307
1616450100000|2021-03-22 21:55:00|30702.3|30652.1|30715.6|30638.2|30737.8|30654.7|30702.3|30625.1|277
1616450400000|2021-03-22 22:00:00|30706.5|30645.9|30711.1|30634.1|30728.9|30666.6|30697.3|30620|612
1616450700000|2021-03-22 22:05:00|30707|30653.9|30708.6|30658.6|30718.5|30671.6|30691.6|30634|596
1616451000000|2021-03-22 22:10:00|30709.4|30659.4|30701.7|30651.7|30718|30664.8|30698.6|30641.7|323
1616451300000|2021-03-22 22:15:00|30700|30645|30700|30650|30708.3|30658.3|30695.2|30640|438
1616451600000|2021-03-22 22:20:00|30699|30649|30705.8|30655.8|30710|30660|30695.3|30632|354
1616451900000|2021-03-22 22:25:00|30705.5|30655.5|30705.3|30655.3|30714|30662.1|30700.5|30635|294
1616452200000|2021-03-22 22:30:00|30705.7|30655.7|30704.5|30654.5|30718.3|30664.1|30699.4|30638|485
1616452500000|2021-03-22 22:35:00|30704.6|30654.6|30703.3|30653.3|30716.6|30658.5|30690.5|30625|504
1616452800000|2021-03-22 22:40:00|30703|30653|30699.1|30647.1|30707.3|30657|30695.8|30643.5|460
1616453100000|2021-03-22 22:45:00|30697.7|30646.1|30698.8|30648.8|30708.1|30666.8|30686.8|30640.7|378
1616453400000|2021-03-22 22:50:00|30699.5|30649.5|30702.5|30652.5|30706.2|30667.7|30686.9|30648.7|210
1616453700000|2021-03-22 22:55:00|30702.6|30652.6|30701.7|30651.7|30705|30667.1|30685.9|30648.2|288
1616454000000|2021-03-22 23:00:00|30702.8|30652.8|30696.4|30646.4|30706.7|30665.1|30682.6|30641.8|308
1616454300000|2021-03-22 23:05:00|30697|30647|30701.4|30651.4|30704.9|30666.3|30681.3|30640.8|555
1616454600000|2021-03-22 23:10:00|30698.4|30646.9|30709.1|30655.3|30711.6|30660|30696.1|30645.7|893
1616454900000|2021-03-22 23:15:00|30709.5|30655.6|30722.1|30663.1|30729.1|30667.9|30707.6|30652.6|394
1616455200000|2021-03-22 23:20:00|30719.9|30660.9|30717.3|30662.6|30726.2|30667.5|30713.2|30655.2|197
1616455500000|2021-03-22 23:25:00|30718|30663|30722.3|30663.7|30729|30668.2|30714.8|30657.7|252
1616455800000|2021-03-22 23:30:00|30721.9|30665|30721.3|30671.3|30732.3|30672.1|30714.6|30660.2|219
1616456100000|2021-03-22 23:35:00|30722|30672|30718.1|30668.1|30728.1|30672.8|30714.8|30661.3|212
1616456400000|2021-03-22 23:40:00|30718|30668|30721.9|30671.9|30729.9|30672.7|30717.3|30663.1|184
1616456700000|2021-03-22 23:45:00|30721.7|30671.7|30720.5|30670.5|30730.7|30673|30717.5|30662.3|269
1616457000000|2021-03-22 23:50:00|30725.1|30665.4|30722.3|30672.3|30728.6|30675.4|30714.8|30663.7|266
1616457300000|2021-03-22 23:55:00|30722.7|30671.6|30714.9|30653.5|30726.7|30672.4|30709.1|30647.3|548
1616457600000|2021-03-23 00:00:00|30714|30653.7|30701.6|30651.6|30721.7|30661.8|30700.9|30647.7|429
1616457900000|2021-03-23 00:05:00|30701.8|30651.8|30704.9|30645.8|30723.1|30658.2|30690.7|30627.7|345
1616458200000|2021-03-23 00:10:00|30710.3|30643.8|30692.9|30637.6|30712.1|30654.7|30689.1|30632.8|360
1616458500000|2021-03-23 00:15:00|30694.9|30644.9|30696.9|30646.9|30705.3|30648.5|30691.6|30627.5|368
1616458800000|2021-03-23 00:20:00|30697|30647|30706.6|30656.6|30709.5|30656.7|30696.3|30636.8|286
1616459100000|2021-03-23 00:25:00|30706.9|30656.9|30718.7|30668.7|30725.1|30672.2|30706.1|30647.9|370
1616459400000|2021-03-23 00:30:00|30718.9|30668.9|30713|30663|30722.1|30670.9|30710.8|30657.5|312
1616459700000|2021-03-23 00:35:00|30712.1|30662.1|30713.6|30662.5|30717|30664.2|30706.6|30648|225
1616460000000|2021-03-23 00:40:00|30714.9|30660.9|30712.8|30655.7|30718.4|30666.3|30705.4|30649.3|311
1616460300000|2021-03-23 00:45:00|30714.2|30652.6|30715.9|30665.9|30718.7|30667.4|30709.4|30649.9|333
1616460600000|2021-03-23 00:50:00|30716|30653.5|30714.2|30664.2|30722.5|30667.4|30707.9|30653.3|441
1616460900000|2021-03-23 00:55:00|30715.1|30665.1|30718.3|30663.1|30725.6|30670.5|30713.4|30654.6|354
1616461200000|2021-03-23 01:00:00|30716.8|30657.2|30714.7|30664.7|30723|30670.1|30711.6|30653.4|352
1616461500000|2021-03-23 01:05:00|30716|30662.9|30708.9|30658.9|30717.9|30664.5|30705.2|30651.7|313
1616461800000|2021-03-23 01:10:00|30705.3|30655.3|30711.2|30660.6|30714.7|30664.7|30705.3|30653.3|345
1616462100000|2021-03-23 01:15:00|30709.1|30652.6|30715.6|30665.6|30717.5|30667.3|30706.6|30644.2|385
1616462400000|2021-03-23 01:20:00|30715.9|30665.9|30719.2|30669.2|30723.4|30673.4|30710.6|30657.6|378
1616462700000|2021-03-23 01:25:00|30719.3|30669.3|30714|30660|30721.6|30670.6|30710.6|30656.4|378
1616463000000|2021-03-23 01:30:00|30711.1|30661.1|30715.1|30665.1|30716.5|30665.8|30709.2|30654.1|363
1616463300000|2021-03-23 01:35:00|30715.3|30665.3|30709.2|30659.2|30715.3|30665.3|30704.8|30651.6|333
1616463600000|2021-03-23 01:40:00|30709.3|30659.3|30715.4|30665.4|30718|30668|30705.6|30652.2|352
1616463900000|2021-03-23 01:45:00|30715.9|30665.9|30723.2|30673.2|30729.2|30679.2|30713.7|30660.8|420
1616464200000|2021-03-23 01:50:00|30724.2|30674.2|30716.8|30666.8|30732.2|30679.4|30714.6|30663|410
1616464500000|2021-03-23 01:55:00|30716.7|30666.7|30716.4|30666.4|30720.1|30667.4|30710.7|30654.8|373
1616464800000|2021-03-23 02:00:00|30716.6|30666.6|30723.6|30671.7|30731.4|30680.2|30712.1|30648.7|443
1616465100000|2021-03-23 02:05:00|30725.4|30671.4|30718.5|30668.5|30729.3|30675.4|30710.6|30651.5|426
1616465400000|2021-03-23 02:10:00|30719.1|30669.1|30725.7|30675.7|30728.6|30676.9|30715.7|30660.5|346
1616465700000|2021-03-23 02:15:00|30725.3|30675.3|30733.9|30683.9|30735.5|30684.7|30718.9|30668.9|298
1616466000000|2021-03-23 02:20:00|30734|30684|30725.7|30675.7|30737.2|30690.2|30707.4|30660.5|448
1616466300000|2021-03-23 02:25:00|30725.8|30675.8|30722.7|30672.7|30732.7|30691.6|30709.3|30661|783
1616466600000|2021-03-23 02:30:00|30719.9|30669.9|30729.2|30679.2|30736.2|30697.8|30709.6|30668.4|701
1616466900000|2021-03-23 02:35:00|30726.4|30676.4|30729.1|30679.1|30740.5|30703.9|30713.6|30669.3|558
1616467200000|2021-03-23 02:40:00|30729.3|30679.3|30722.1|30672.1|30732.6|30686.6|30700.6|30660.5|641
1616467500000|2021-03-23 02:45:00|30722|30672|30720.4|30670.4|30733.3|30694.1|30705.2|30663|698
1616467800000|2021-03-23 02:50:00|30718.9|30668.9|30715.4|30665.4|30728.8|30686.7|30702|30660.7|680
1616468100000|2021-03-23 02:55:00|30715.2|30665.2|30713.6|30663.6|30722.5|30683|30699.1|30659.7|551
1616468400000|2021-03-23 03:00:00|30710.4|30660.4|30728.2|30677.8|30738|30691.8|30697.3|30657.4|652
1616468700000|2021-03-23 03:05:00|30730.2|30677.9|30733.1|30683.1|30755.8|30692.4|30704.9|30659.4|515
1616469000000|2021-03-23 03:10:00|30732.9|30682.9|30729.6|30673.8|30747.7|30689.5|30723.8|30665.4|716
1616469300000|2021-03-23 03:15:00|30727.5|30671.8|30729.1|30674.3|30747.7|30692.2|30724.8|30663.2|773
1616469600000|2021-03-23 03:20:00|30728.8|30675.3|30731.6|30681.6|30746.6|30687.2|30724.5|30666.5|543
1616469900000|2021-03-23 03:25:00|30729.9|30671.3|30722.5|30672.5|30739.8|30683.5|30721.7|30663.7|338
1616470200000|2021-03-23 03:30:00|30721.5|30671.5|30730.4|30671.9|30730.4|30676.5|30720.3|30663.3|237
1616470500000|2021-03-23 03:35:00|30728.4|30671.4|30726.3|30676.3|30731.3|30678.8|30722.4|30671.4|218
1616470800000|2021-03-23 03:40:00|30726.4|30676.4|30720.8|30668.7|30731|30677.6|30720.8|30664.1|214
1616471100000|2021-03-23 03:45:00|30725|30675|30725.8|30675.8|30728.3|30678.3|30722.4|30672|219
1616471400000|2021-03-23 03:50:00|30725.7|30675.7|30723.1|30673.1|30728|30678|30719.7|30669.7|223
1616471700000|2021-03-23 03:55:00|30723|30673|30715.2|30665.2|30724.7|30674.4|30715.1|30664|295
1616472000000|2021-03-23 04:00:00|30715.1|30665.1|30714.8|30664.8|30719.5|30668.4|30712.4|30660.5|244
1616472300000|2021-03-23 04:05:00|30715.1|30665.1|30713.5|30662.1|30718|30665.3|30710|30657.7|249
1616472600000|2021-03-23 04:10:00|30712.8|30662.8|30714.8|30664.8|30719|30668.4|30710.6|30657.5|227
1616472900000|2021-03-23 04:15:00|30714.9|30664.9|30714.5|30664.5|30721|30667.6|30713.8|30660|231
1616473200000|2021-03-23 04:20:00|30714.7|30664.7|30716.8|30665.3|30718.5|30668.5|30712.9|30661.6|230
1616473500000|2021-03-23 04:25:00|30717.5|30664.1|30726.5|30676.5|30734.4|30678.3|30716.7|30664.1|332
1616473800000|2021-03-23 04:30:00|30726.7|30676.7|30730.5|30680.5|30737|30681.8|30726.7|30675|282
1616474100000|2021-03-23 04:35:00|30732.6|30682.6|30727.6|30677.6|30735.3|30683.2|30725.8|30675.3|292
1616474400000|2021-03-23 04:40:00|30727.5|30677.5|30730.4|30680.4|30734|30681.8|30727.3|30674.4|253
1616474700000|2021-03-23 04:45:00|30730|30680|30735.4|30675.1|30740.7|30687.4|30730|30671.5|309
1616475000000|2021-03-23 04:50:00|30734|30683.7|30734.1|30684.1|30739.3|30688.6|30733.8|30674.8|266
1616475300000|2021-03-23 04:55:00|30734.5|30684.5|30738.9|30688.9|30743.8|30690.9|30732.3|30678|328
1616475600000|2021-03-23 05:00:00|30739.5|30689.5|30739.9|30689.9|30744.2|30692|30737.5|30687.4|311
1616475900000|2021-03-23 05:05:00|30739.8|30689.8|30740.4|30690.4|30743.9|30693.9|30726.7|30669|387
1616476200000|2021-03-23 05:10:00|30738.4|30685.7|30737|30684.1|30746.1|30694.8|30729.3|30669.8|305
1616476500000|2021-03-23 05:15:00|30736.7|30684.5|30748.9|30698.9|30753.7|30703.3|30730|30675.1|367
1616476800000|2021-03-23 05:20:00|30748.7|30698.7|30745.9|30695.9|30751.1|30701.1|30741.3|30683.8|262
1616477100000|2021-03-23 05:25:00|30747.9|30694.5|30752.6|30702.3|30757.4|30704.9|30743.3|30692.2|370
1616477400000|2021-03-23 05:30:00|30755.3|30702.4|30756.6|30706.6|30761.6|30711.6|30750|30697.6|409
1616477700000|2021-03-23 05:35:00|30754.6|30704.6|30758.4|30708.4|30767|30714.7|30753.4|30702.8|543
1616478000000|2021-03-23 05:40:00|30758.6|30708.6|30754.6|30704.6|30760|30710|30749|30699|530
1616478300000|2021-03-23 05:45:00|30754.2|30704.2|30750.6|30700.6|30758.9|30708.9|30746.7|30696.7|659
1616478600000|2021-03-23 05:50:00|30753.4|30699.7|30753.1|30703.1|30759|30708.4|30747|30697|636
1616478900000|2021-03-23 05:55:00|30753.5|30703.5|30748.3|30698.3|30754.6|30704.6|30742.9|30692.9|740
1616479200000|2021-03-23 06:00:00|30748|30698|30745.6|30695.6|30750.5|30700.5|30737.9|30687.9|514
1616479500000|2021-03-23 06:05:00|30745.4|30695.4|30749.3|30699.3|30754.5|30711|30731|30694|539
1616479800000|2021-03-23 06:10:00|30749.8|30699.8|30757.8|30707.8|30759.4|30724.2|30732.8|30696.7|471
1616480100000|2021-03-23 06:15:00|30757.6|30707.6|30755.4|30705.4|30759.4|30723.7|30739.3|30703.5|465
1616480400000|2021-03-23 06:20:00|30755.3|30705.3|30749.1|30699.1|30759.8|30709.8|30748.2|30698.2|806
1616480700000|2021-03-23 06:25:00|30749.3|30699.3|30744.8|30694.8|30751|30701|30740.4|30690.4|596
1616481000000|2021-03-23 06:30:00|30745.1|30695.1|30745.5|30695.5|30752.2|30702.2|30744.9|30694.9|524
1616481300000|2021-03-23 06:35:00|30746|30696|30750.7|30700.7|30752|30702|30744|30694|558
1616481600000|2021-03-23 06:40:00|30750.6|30700.6|30757.4|30707.4|30758.8|30708.8|30745.2|30695.2|531
1616481900000|2021-03-23 06:45:00|30757.7|30707.7|30751.9|30701.9|30762.5|30712.5|30750.8|30700.8|425
1616482200000|2021-03-23 06:50:00|30751.3|30701.3|30744.4|30694.4|30754.3|30704.3|30738|30688|433
1616482500000|2021-03-23 06:55:00|30743|30693|30740.6|30690.6|30747.8|30709.2|30725.5|30688.2|445
1616482800000|2021-03-23 07:00:00|30743.2|30693.2|30732.7|30712.7|30749.8|30713.7|30727.6|30691.3|696
1616483100000|2021-03-23 07:05:00|30732.9|30712.9|30742.2|30722.2|30757.8|30722.3|30729.1|30698.2|553
1616483400000|2021-03-23 07:10:00|30742.1|30722.1|30720.6|30700.6|30759.3|30723.5|30714.6|30680.7|796
1616483700000|2021-03-23 07:15:00|30735.9|30685.9|30729.9|30709.9|30745.2|30710.7|30716.4|30681|516
1616484000000|2021-03-23 07:20:00|30730|30710|30721.3|30701.3|30743.4|30711.8|30719.9|30691.6|699
1616484300000|2021-03-23 07:25:00|30720.4|30700.4|30724.8|30704.8|30744.5|30708.5|30719.3|30687.5|604
1616484600000|2021-03-23 07:30:00|30725|30705|30728|30708|30743.6|30709.3|30719.1|30682.3|680
1616484900000|2021-03-23 07:35:00|30727.9|30707.9|30768|30748|30782.8|30749.2|30727.7|30693|714
1616485200000|2021-03-23 07:40:00|30766.6|30746.6|30780.3|30730.3|30795|30765.8|30754.1|30719.2|796
1616485500000|2021-03-23 07:45:00|30781|30731|30784|30734|30791.3|30757.5|30759.8|30722.3|684
1616485800000|2021-03-23 07:50:00|30784.5|30734.5|30799.5|30779.5|30812.9|30786.3|30770.6|30732.6|796
1616486100000|2021-03-23 07:55:00|30798.5|30778.5|30797.4|30747.4|30817.5|30786.9|30780|30742.7|802
1616486400000|2021-03-23 08:00:00|30797.1|30747.1|30803.8|30753.8|30812.4|30777|30786.2|30746.9|768
1616486700000|2021-03-23 08:05:00|30804|30754|30797.4|30777.4|30817.8|30780.9|30788.6|30752.9|838
1616487000000|2021-03-23 08:10:00|30797.1|30777.1|30797.4|30777.4|30812|30782.7|30784.2|30758.2|783
1616487300000|2021-03-23 08:15:00|30797.3|30777.3|30788.4|30768.4|30802.3|30782.3|30787.8|30767.8|745
1616487600000|2021-03-23 08:20:00|30787.9|30767.9|30789.9|30769.9|30790.5|30770.5|30776.3|30756.3|644
1616487900000|2021-03-23 08:25:00|30788.9|30768.9|30821|30801|30823.1|30803.1|30788.5|30768.5|727
1616488200000|2021-03-23 08:30:00|30820.9|30800.9|30899.1|30849.1|30902.8|30871.2|30820.8|30800.8|796
1616488500000|2021-03-23 08:35:00|30899.8|30849.8|30866.9|30846.9|30900.2|30870|30865.6|30832.1|773
1616488800000|2021-03-23 08:40:00|30866.6|30846.6|30859.7|30839.7|30887.4|30854.7|30854.1|30820.3|787
1616489100000|2021-03-23 08:45:00|30859.3|30839.3|30860.7|30840.7|30879.5|30845.7|30854.1|30821.5|770
1616489400000|2021-03-23 08:50:00|30861|30841|30851.2|30831.2|30872.2|30842.3|30850.6|30815.5|746
1616489700000|2021-03-23 08:55:00|30851|30831|30821.1|30801.1|30853.3|30833.2|30819.5|30799.5|757
1616490000000|2021-03-23 09:00:00|30822.6|30802.6|30837.4|30817.4|30855.4|30820.5|30821.2|30795.6|760
1616490300000|2021-03-23 09:05:00|30838.2|30818.2|30842|30822|30846.6|30826.6|30837.1|30817.1|640
1616490600000|2021-03-23 09:10:00|30842.2|30822.2|30850.2|30830.2|30855.3|30835.3|30838.9|30818.9|682
1616490900000|2021-03-23 09:15:00|30849|30829|30865.5|30845.5|30872|30852|30846.4|30826.4|696
1616491200000|2021-03-23 09:20:00|30870.2|30850.2|30861.5|30841.5|30872.9|30852.9|30858.3|30838.3|689
1616491500000|2021-03-23 09:25:00|30862.4|30842.4|30853.3|30833.3|30864|30844|30850.5|30830.5|687
1616491800000|2021-03-23 09:30:00|30852.5|30832.5|30854.8|30834.8|30859.5|30839.5|30848.9|30828.9|637
1616492100000|2021-03-23 09:35:00|30855.4|30835.4|30869.5|30849.5|30870.8|30850.5|30850|30820.8|638
1616492400000|2021-03-23 09:40:00|30870.3|30850.3|30863.3|30843.3|30871.3|30851.3|30857.2|30837.2|639
1616492700000|2021-03-23 09:45:00|30863.9|30843.9|30858.2|30838.2|30866.7|30846.7|30853.5|30833.5|508
1616493000000|2021-03-23 09:50:00|30858.6|30838.6|30862.2|30842.2|30864.5|30844.5|30856.1|30836.1|591
1616493300000|2021-03-23 09:55:00|30862.7|30842.7|30866.1|30846.1|30866.7|30846.7|30855.9|30835.9|721
1616493600000|2021-03-23 10:00:00|30866|30846|30858.5|30838.5|30871.7|30851.7|30854.3|30834.3|754
1616493900000|2021-03-23 10:05:00|30858.1|30838.1|30847.5|30827.5|30859.1|30839.1|30843|30823|727
1616494200000|2021-03-23 10:10:00|30847.4|30827.4|30861.4|30841.4|30863.5|30843.5|30843.9|30823.9|623
1616494500000|2021-03-23 10:15:00|30861.3|30841.3|30875.8|30855.8|30877.5|30857.5|30858.7|30838.7|647
1616494800000|2021-03-23 10:20:00|30877.4|30857.4|30876.5|30856.5|30879.6|30859.6|30864|30844|622
1616495100000|2021-03-23 10:25:00|30876.6|30856.6|30860.9|30840.9|30881.4|30861.4|30858.5|30838.5|794
1616495400000|2021-03-23 10:30:00|30860.1|30840.1|30855.6|30835.6|30866.7|30846.7|30851.4|30831.4|613
1616495700000|2021-03-23 10:35:00|30855.7|30835.7|30870.7|30850.7|30873.8|30853.8|30855.3|30835.3|571
1616496000000|2021-03-23 10:40:00|30869.6|30849.6|30867.3|30847.3|30876.7|30856.7|30863.3|30843.3|609
1616496300000|2021-03-23 10:45:00|30867.1|30847.1|30863.8|30843.8|30875.5|30855.5|30860.7|30840.7|567
1616496600000|2021-03-23 10:50:00|30863.9|30843.9|30847|30827|30866.3|30846.3|30836.5|30809.2|684
1616496900000|2021-03-23 10:55:00|30846.7|30826.7|30851.2|30831.2|30856.6|30836.6|30842|30822|599
1616497200000|2021-03-23 11:00:00|30851.3|30831.3|30856.9|30836.9|30861.1|30841.1|30846.4|30826.4|554
1616497500000|2021-03-23 11:05:00|30856.6|30836.6|30853.9|30833.9|30865.6|30845.6|30850.7|30830.7|642
1616497800000|2021-03-23 11:10:00|30855.3|30835.3|30849.2|30829.2|30861.5|30841.5|30845.9|30825.9|606
1616498100000|2021-03-23 11:15:00|30849.3|30829.3|30857.2|30837.2|30857.6|30837.6|30845.1|30825.1|623
1616498400000|2021-03-23 11:20:00|30857.1|30837.1|30855.5|30835.5|30862|30842|30853.1|30833.1|664
1616498700000|2021-03-23 11:25:00|30855.9|30835.9|30854.7|30834.7|30863.2|30843.2|30849.1|30829.1|644
1616499000000|2021-03-23 11:30:00|30854.6|30834.6|30853.9|30833.9|30857.3|30837.3|30842.5|30822.5|727
1616499300000|2021-03-23 11:35:00|30854.1|30834.1|30842.3|30822.3|30856.7|30836.7|30841.1|30821.1|657
1616499600000|2021-03-23 11:40:00|30843.5|30823.5|30821.6|30801.6|30845.5|30825.5|30815.5|30795.5|700
1616499900000|2021-03-23 11:45:00|30822|30802|30801.8|30781.8|30824.7|30804.7|30793.9|30773.9|687
1616500200000|2021-03-23 11:50:00|30802.8|30782.8|30796.4|30776.4|30808.4|30788.4|30789.5|30769.5|708
1616500500000|2021-03-23 11:55:00|30796.8|30776.8|30801.7|30781.7|30810.8|30790.8|30786.7|30766.7|706
1616500800000|2021-03-23 12:00:00|30801.3|30781.3|30806.4|30786.4|30850.4|30816.1|30801.3|30769.6|882
1616501100000|2021-03-23 12:05:00|30805.7|30785.7|30823.3|30803.3|30823.4|30803.4|30793.6|30762.8|640
1616501400000|2021-03-23 12:10:00|30822.1|30802.1|30830.5|30810.5|30836.1|30816.1|30819.9|30799.9|627
1616501700000|2021-03-23 12:15:00|30831.4|30811.4|30801.4|30781.4|30845.9|30813.3|30798.2|30778.2|779
1616502000000|2021-03-23 12:20:00|30801.6|30781.6|30786.3|30766.3|30815.9|30787.6|30781.6|30761.6|785
1616502300000|2021-03-23 12:25:00|30785.6|30765.6|30795.9|30775.9|30795.9|30775.9|30783.9|30763.9|674
1616502600000|2021-03-23 12:30:00|30797.8|30777.8|30790.2|30770.2|30822.6|30792.6|30787|30757.4|725
1616502900000|2021-03-23 12:35:00|30791.1|30771.1|30803.8|30783.8|30806.7|30786.7|30787.8|30767.8|645
1616503200000|2021-03-23 12:40:00|30802.6|30782.6|30810.4|30790.4|30824.7|30801|30793.6|30759.8|773
1616503500000|2021-03-23 12:45:00|30809.3|30789.3|30810.3|30790.3|30815.3|30795.3|30791.1|30771.1|775
1616503800000|2021-03-23 12:50:00|30809.7|30789.7|30805.8|30785.8|30821.2|30796|30796.8|30771.2|744
1616504100000|2021-03-23 12:55:00|30805.6|30785.6|30867.9|30786.5|30884.9|30805.7|30800.5|30765|903
1616504400000|2021-03-23 13:00:00|30867.5|30786.9|30829.5|30809.5|30884.2|30811|30827.3|30762.5|636
1616504700000|2021-03-23 13:05:00|30829.7|30809.7|30856.1|30806.1|30856.6|30825.6|30828.7|30792.9|638
1616505000000|2021-03-23 13:10:00|30856.4|30806.4|30855.1|30835.1|30878.9|30851.3|30842.6|30806.4|750
1616505300000|2021-03-23 13:15:00|30855.3|30835.3|30849.9|30829.9|30859.8|30839.8|30845|30825|627
1616505600000|2021-03-23 13:20:00|30849.8|30829.8|30841.2|30821.2|30854.9|30834.9|30835.1|30815.1|667
1616505900000|2021-03-23 13:25:00|30841.1|30821.1|30860.9|30840.9|30863.3|30843.3|30836.1|30816.1|722
1616506200000|2021-03-23 13:30:00|30860|30840|30863.2|30843.2|30868.3|30848.3|30848.4|30828.4|646
1616506500000|2021-03-23 13:35:00|30863|30843|30848.3|30828.3|30863.5|30843.5|30847.4|30827.4|650
1616506800000|2021-03-23 13:40:00|30849.1|30829.1|30838.8|30818.8|30856.4|30836.4|30835.5|30815.5|590
1616507100000|2021-03-23 13:45:00|30838.9|30818.9|30851.2|30831.2|30852.2|30832.2|30837.9|30817.9|496
1616507400000|2021-03-23 13:50:00|30851|30831|30854.6|30834.6|30857|30837|30846.3|30826.3|539
1616507700000|2021-03-23 13:55:00|30854.8|30834.8|30866|30816|30866|30839.2|30837.6|30814.4|625
1616508000000|2021-03-23 14:00:00|30865.8|30815.8|30860.9|30840.9|30866.1|30843|30845.6|30814.7|824
1616508300000|2021-03-23 14:05:00|30859.1|30839.1|30838.5|30818.5|30875.4|30855.4|30837.3|30817.3|925
1616508600000|2021-03-23 14:10:00|30838.3|30818.3|30850.3|30830.3|30854.8|30834.8|30830.8|30810.8|780
1616508900000|2021-03-23 14:15:00|30849.5|30829.5|30846.1|30826.1|30852|30832|30831.8|30811.8|701
1616509200000|2021-03-23 14:20:00|30845.1|30825.1|30839.9|30819.9|30849.7|30829.7|30838|30818|738
1616509500000|2021-03-23 14:25:00|30839.8|30819.8|30841.8|30821.8|30844.6|30824.6|30830.4|30810.4|647
1616509800000|2021-03-23 14:30:00|30841.4|30821.4|30848.5|30828.5|30854.1|30834.1|30837|30817|731
1616510100000|2021-03-23 14:35:00|30848.6|30828.6|30850|30830|30854.5|30834.5|30843.5|30823.5|593
1616510400000|2021-03-23 14:40:00|30848.6|30828.6|30856.5|30836.5|30858.6|30838.6|30848.2|30828.2|567
1616510700000|2021-03-23 14:45:00|30855.9|30835.9|30851.6|30831.6|30859.2|30839.2|30846.4|30826.4|529
1616511000000|2021-03-23 14:50:00|30851.7|30831.7|30849.6|30829.6|30856.5|30836.5|30843.6|30823.6|588
1616511300000|2021-03-23 14:55:00|30848.5|30828.5|30836.8|30816.8|30849.9|30829.9|30836|30816|785
1616511600000|2021-03-23 15:00:00|30837|30817|30831|30811|30849|30829|30829.2|30809.2|752
1616511900000|2021-03-23 15:05:00|30830.4|30810.4|30819.4|30799.4|30832.7|30812.7|30812.6|30792.6|632
1616512200000|2021-03-23 15:10:00|30820.3|30800.3|30818.3|30798.3|30823|30803|30814.8|30794.8|583
1616512500000|2021-03-23 15:15:00|30818.8|30798.8|30819.7|30799.7|30822.7|30802.7|30811.9|30791.9|509
1616512800000|2021-03-23 15:20:00|30819.6|30799.6|30817.1|30797.1|30821.1|30801.1|30813|30793|496
1616513100000|2021-03-23 15:25:00|30817.3|30797.3|30824.7|30804.7|30824.7|30804.7|30812.9|30792.9|579
1616513400000|2021-03-23 15:30:00|30824.1|30804.1|30835|30815|30839.6|30819.6|30820.7|30800.7|655
1616513700000|2021-03-23 15:35:00|30835.2|30815.2|30838.9|30818.9|30844.1|30824.1|30833|30813|547
1616514000000|2021-03-23 15:40:00|30838.6|30818.6|30844.3|30824.3|30847.2|30827.2|30837.8|30817.8|526
1616514300000|2021-03-23 15:45:00|30844.6|30824.6|30846.3|30826.3|30852.4|30832.4|30838|30818|705
1616514600000|2021-03-23 15:50:00|30845.5|30825.5|30841.9|30821.9|30847.6|30827.6|30830.4|30810.4|784
1616514900000|2021-03-23 15:55:00|30842.1|30822.1|30825.6|30805.6|30844.1|30824.1|30821.5|30801.5|862
1616515200000|2021-03-23 16:00:00|30826.2|30806.2|30837.2|30817.2|30857.8|30819.3|30809.8|30787.7|836
1616515500000|2021-03-23 16:05:00|30837.3|30817.3|30824.3|30804.3|30857.2|30826.3|30820.4|30788|765
1616515800000|2021-03-23 16:10:00|30824.2|30804.2|30828.7|30808.7|30843.5|30813.5|30816.6|30793.5|788
1616516100000|2021-03-23 16:15:00|30828.2|30808.2|30822.2|30802.2|30844.3|30814.1|30819.9|30787.6|655
1616516400000|2021-03-23 16:20:00|30821.3|30801.3|30821.8|30801.8|30829.2|30809.2|30813.7|30793.7|696
1616516700000|2021-03-23 16:25:00|30822.7|30802.7|30851.7|30801.7|30856.7|30818.7|30821.8|30788.2|907
1616517000000|2021-03-23 16:30:00|30837.3|30817.3|30873.8|30823.8|30877.5|30837.9|30824.9|30793.3|944
1616517300000|2021-03-23 16:35:00|30873.4|30823.4|30847.5|30827.5|30876.9|30840.2|30840|30805.5|1047
1616517600000|2021-03-23 16:40:00|30846.7|30826.7|30843.9|30823.9|30881.9|30844.1|30837.3|30804.7|1050
1616517900000|2021-03-23 16:45:00|30846.2|30826.2|30842.1|30822.1|30871.2|30831.2|30839.3|30806.8|796
1616518200000|2021-03-23 16:50:00|30842.5|30822.5|30839.1|30819.1|30858.8|30825.3|30832.6|30799|677
1616518500000|2021-03-23 16:55:00|30839.2|30819.2|30860.3|30810.3|30865.1|30829.1|30837.9|30805.3|647
1616518800000|2021-03-23 17:00:00|30860.6|30810.6|30847.4|30827.4|30860.6|30831|30841.4|30806.8|526
1616519100000|2021-03-23 17:05:00|30847.1|30827.1|30847.2|30827.2|30868.3|30833.3|30842.6|30814.1|525
1616519400000|2021-03-23 17:10:00|30845.5|30825.5|30845.9|30825.9|30854.9|30834.9|30844.7|30824.7|546
1616519700000|2021-03-23 17:15:00|30846.1|30826.1|30843.5|30823.5|30860.9|30827.6|30835.1|30804.5|718
1616520000000|2021-03-23 17:20:00|30843.7|30823.7|30841.1|30821.1|30846.6|30826.6|30837.5|30817.5|575
1616520300000|2021-03-23 17:25:00|30841|30821|30844.1|30824.1|30867.3|30834.9|30838.5|30816.3|614
1616520600000|2021-03-23 17:30:00|30842.7|30822.7|30847.1|30827.1|30850.8|30830.8|30836.1|30816.1|838
1616520900000|2021-03-23 17:35:00|30847.4|30827.4|30862.9|30842.9|30865.1|30845.1|30845.7|30825.7|738
1616521200000|2021-03-23 17:40:00|30861|30841|30857.2|30837.2|30873.8|30850.5|30855.8|30823.8|721
1616521500000|2021-03-23 17:45:00|30856.2|30836.2|30849.3|30829.3|30874.6|30840.5|30846.7|30821.7|674
1616521800000|2021-03-23 17:50:00|30848.3|30828.3|30848|30828|30854.7|30834.7|30847.4|30827.4|666
1616522100000|2021-03-23 17:55:00|30848.8|30828.8|30882|30862|30894.8|30864.7|30848.6|30828.6|773
1616522400000|2021-03-23 18:00:00|30881.2|30861.2|30885.4|30865.4|30903.2|30869.1|30880.1|30847.2|570
1616522700000|2021-03-23 18:05:00|30885.1|30865.1|30877.9|30857.9|30893.1|30869.3|30872.5|30841.7|827
1616523000000|2021-03-23 18:10:00|30877.4|30857.4|30883|30863|30897.1|30863.8|30872.5|30844.1|995
1616523300000|2021-03-23 18:15:00|30880.9|30860.9|30883.1|30863.1|30902|30864.8|30875|30843.8|1016
1616523600000|2021-03-23 18:20:00|30882.7|30862.7|30876.2|30856.2|30897.9|30865.2|30865.5|30835.7|920
1616523900000|2021-03-23 18:25:00|30877.5|30857.5|30885|30865|30903.1|30865.5|30870.9|30841.4|838
1616524200000|2021-03-23 18:30:00|30884.4|30864.4|30902.4|30852.4|30909.4|30871.5|30876.3|30842.6|883
1616524500000|2021-03-23 18:35:00|30902|30852|30878.5|30858.5|30908.9|30871.2|30873.2|30849.4|663
1616524800000|2021-03-23 18:40:00|30878.9|30858.9|30874|30854|30886.1|30866.1|30874|30854|621
1616525100000|2021-03-23 18:45:00|30873.6|30853.6|30874.3|30854.3|30878.8|30858.8|30871.5|30851.5|537
1616525400000|2021-03-23 18:50:00|30873.1|30853.1|30877.9|30857.9|30880.3|30860.3|30872.2|30852.2|579
1616525700000|2021-03-23 18:55:00|30877.6|30857.6|30892.5|30872.5|30892.5|30872.5|30875.3|30855.3|651
1616526000000|2021-03-23 19:00:00|30892.3|30872.3|30884.6|30864.6|30895.4|30875.4|30883.8|30863.8|461
1616526300000|2021-03-23 19:05:00|30884.4|30864.4|30887.7|30867.7|30888.8|30868.8|30879.7|30859.7|458
1616526600000|2021-03-23 19:10:00|30888.5|30868.5|30887.3|30867.3|30889.8|30869.8|30883.6|30863.6|484
1616526900000|2021-03-23 19:15:00|30886.3|30866.3|30893.6|30873.6|30895.7|30875.7|30886.3|30866.3|550
1616527200000|2021-03-23 19:20:00|30893.2|30873.2|30898.7|30878.7|30916.5|30882.5|30893.2|30866.5|517
1616527500000|2021-03-23 19:25:00|30898.5|30878.5|30896.3|30876.3|30901.9|30881.9|30892.4|30872.4|488
1616527800000|2021-03-23 19:30:00|30895.8|30875.8|30906.7|30886.7|30922.3|30891|30894.9|30864.4|790
1616528100000|2021-03-23 19:35:00|30907.3|30887.3|30910.5|30890.5|30927.7|30893.2|30901.5|30873.2|970
1616528400000|2021-03-23 19:40:00|30910.4|30890.4|30903.5|30883.5|30924.2|30892.2|30899|30868.1|590
1616528700000|2021-03-23 19:45:00|30913.4|30863.4|30909.5|30859.5|30918.8|30885|30891.5|30856.2|1028
1616529000000|2021-03-23 19:50:00|30901.1|30881.1|30924.7|30874.7|30927.5|30890.9|30900.4|30861.8|814
1616529300000|2021-03-23 19:55:00|30924.4|30874.4|30933.8|30883.8|30938.3|30901.9|30907.7|30869|770
1616529600000|2021-03-23 20:00:00|30932.9|30882.9|30916.9|30896.9|30936.5|30900.5|30904.1|30869.7|1060
1616529900000|2021-03-23 20:05:00|30916.6|30896.6|30924|30874|30941.2|30905.8|30908.5|30872.3|826
1616530200000|2021-03-23 20:10:00|30925.9|30875.9|30907.1|30887.1|30930|30894|30903.6|30868.8|746
1616530500000|2021-03-23 20:15:00|30906.4|30886.4|30904.6|30884.6|30923.4|30888|30901.4|30867.3|619
1616530800000|2021-03-23 20:20:00|30904.4|30884.4|30900.9|30880.9|30922.9|30887.6|30900.6|30863.5|537
1616531100000|2021-03-23 20:25:00|30900.6|30880.6|30916.8|30866.8|30921.5|30883.3|30900.5|30863.9|654
1616531400000|2021-03-23 20:30:00|30917.8|30867.8|30924.4|30874.4|30926.2|30885.2|30904|30867.3|711
1616531700000|2021-03-23 20:35:00|30924.1|30874.1|30908.1|30888.1|30925.7|30888.9|30906.1|30870.8|444
1616532000000|2021-03-23 20:40:00|30908|30888|30916.3|30866.3|30924.5|30888.8|30900|30865.9|870
1616532300000|2021-03-23 20:45:00|30901.7|30881.7|30925.7|30875.7|30928.4|30885.5|30900.1|30857|526
1616532600000|2021-03-23 20:50:00|30925.4|30875.4|30918.6|30868.6|30934|30888.2|30903.4|30857.4|561
1616532900000|2021-03-23 20:55:00|30918.4|30868.4|30968.2|30851.3|30975.5|30872.2|30911|30851.3|614
1616533200000|2021-03-23 21:00:00|30972|30855|30972.3|30855.3|30973.8|30856.8|30961.8|30844.8|74
1616533500000|2021-03-23 21:05:00|30970.2|30853.2|30938.2|30835.5|30981.1|30864.1|30907|30818.5|190
1616533800000|2021-03-23 21:10:00|30935.1|30838.3|30915.9|30837.1|30984.7|30867.7|30909.9|30822.4|234
1616534100000|2021-03-23 21:15:00|30914.7|30835.3|30916.6|30842.1|30946.8|30853.3|30902|30828|205
1616534400000|2021-03-23 21:20:00|30912.2|30843.8|30914.2|30849.7|30940.8|30853|30902|30828.6|225
1616534700000|2021-03-23 21:25:00|30912.6|30850|30912.4|30842.5|30927.4|30853.1|30903.3|30829.4|186
1616535000000|2021-03-23 21:30:00|30912.1|30840.4|30912.6|30843.2|30923.2|30853.4|30903|30833.8|265
1616535300000|2021-03-23 21:35:00|30917.5|30843.7|30907.1|30839.6|30920.1|30855.7|30902.5|30830.9|252
1616535600000|2021-03-23 21:40:00|30907.5|30838.7|30910.5|30843.9|30921.1|30853.5|30903.2|30831|308
1616535900000|2021-03-23 21:45:00|30910.6|30843.7|30906.6|30851.4|30922.9|30855.2|30904.8|30827.5|350
1616536200000|2021-03-23 21:50:00|30907.3|30850.6|30912.6|30844.3|30921.1|30856.1|30903.3|30832.3|366
1616536500000|2021-03-23 21:55:00|30913.6|30840.4|30921.6|30858.1|30929.9|30860.6|30910.2|30833.6|392
1616536800000|2021-03-23 22:00:00|30922.6|30859.5|30907.8|30857.8|30926.5|30861.4|30906.7|30833.8|281
1616537100000|2021-03-23 22:05:00|30908|30858|30918.6|30861.5|30922.4|30862.9|30904.9|30849.9|256
1616537400000|2021-03-23 22:10:00|30918.5|30861.3|30907.6|30857.6|30922.3|30864.9|30906|30854.5|246
1616537700000|2021-03-23 22:15:00|30907.3|30857.3|30915.3|30860.2|30917.6|30862.5|30906.2|30853.3|241
1616538000000|2021-03-23 22:20:00|30914.7|30860.6|30917.5|30864.6|30923.7|30867.4|30907.2|30857.2|251
1616538300000|2021-03-23 22:25:00|30918.6|30864.3|30914.4|30862.6|30924.2|30868.2|30908.9|30858.3|225
1616538600000|2021-03-23 22:30:00|30914.3|30862.5|30910.6|30859.9|30918.6|30863.2|30908.2|30857.2|249
1616538900000|2021-03-23 22:35:00|30910.7|30860.7|30908.5|30857.3|30912.8|30862|30907.1|30857.1|285
1616539200000|2021-03-23 22:40:00|30907.7|30857.7|30908.9|30858.9|30912.7|30861.9|30907.4|30857.4|200
1616539500000|2021-03-23 22:45:00|30908.6|30858.6|30910.4|30860.4|30915.4|30863.4|30906.6|30856.6|209
1616539800000|2021-03-23 22:50:00|30910.3|30860.3|30910|30860|30914|30863.3|30905.9|30855.9|198
1616540100000|2021-03-23 22:55:00|30910.1|30860.1|30918.8|30868.8|30920.8|30869.9|30907.9|30857.7|238
1616540400000|2021-03-23 23:00:00|30918.9|30868.9|30920.6|30870.6|30925.3|30875.3|30915.7|30865.7|328
1616540700000|2021-03-23 23:05:00|30920.7|30870.7|30921.9|30871.9|30926.1|30875|30916.9|30866.9|313
1616541000000|2021-03-23 23:10:00|30920.9|30870.9|30921.9|30871.9|30926.2|30875.9|30917.2|30867.2|264
1616541300000|2021-03-23 23:15:00|30922.9|30872.9|30922.6|30872.6|30927.6|30877.6|30918.1|30868.1|351
1616541600000|2021-03-23 23:20:00|30923|30873|30929.7|30879.7|30933.6|30882.8|30920.2|30870.2|323
1616541900000|2021-03-23 23:25:00|30929.5|30879.5|30927.3|30877.3|30931.1|30881.1|30922.7|30869.7|212
1616542200000|2021-03-23 23:30:00|30927|30877|30926.1|30876.1|30930.8|30880.8|30922.8|30872.8|242
1616542500000|2021-03-23 23:35:00|30927.2|30877.2|30929.1|30879.1|30931.3|30881.3|30924.2|30874.2|249
1616542800000|2021-03-23 23:40:00|30928.9|30878.9|30931.5|30881.5|30934.3|30884.3|30924.1|30872.8|280
1616543100000|2021-03-23 23:45:00|30931|30881|30937.2|30887.2|30940.9|30890.9|30930.4|30880.4|359
1616543400000|2021-03-23 23:50:00|30937|30887|30948|30898|30952.2|30902.2|30937|30887|503
1616543700000|2021-03-23 23:55:00|30949.7|30899.7|30943.5|30893.5|30951.5|30901.5|30938.1|30888.1|295
1616544000000|2021-03-24 00:00:00|30938.2|30888.2|30932.1|30882.1|30941.2|30891.2|30926.6|30876.6|522
1616544300000|2021-03-24 00:05:00|30934.6|30881.4|30925.1|30875.1|30939.4|30887|30924.9|30873|407
1616544600000|2021-03-24 00:10:00|30925.3|30875.3|30922.4|30872.4|30931.2|30881.2|30920.1|30870.1|294
1616544900000|2021-03-24 00:15:00|30921.5|30871.5|30919.5|30869.5|30927.2|30877.2|30918.4|30868|282
1616545200000|2021-03-24 00:20:00|30919.8|30869.8|30916.4|30866.4|30924.7|30874.7|30912.4|30862.4|327
1616545500000|2021-03-24 00:25:00|30916.7|30866.7|30923.1|30873.1|30926.4|30876.4|30913.4|30863.4|288
1616545800000|2021-03-24 00:30:00|30923.6|30873.6|30922.8|30872.8|30932.2|30882.2|30920.5|30870.5|323
1616546100000|2021-03-24 00:35:00|30923.1|30873.1|30919.1|30869.1|30926.3|30876.3|30915.3|30865|294
1616546400000|2021-03-24 00:40:00|30918.9|30868.9|30924.8|30874.8|30929|30879|30916.5|30866.5|342
1616546700000|2021-03-24 00:45:00|30924.5|30874.5|30924|30874|30926|30876|30920.7|30870.7|258
1616547000000|2021-03-24 00:50:00|30924.8|30874.8|30927.1|30877.1|30930.5|30880.5|30922.4|30872.4|314
1616547300000|2021-03-24 00:55:00|30927.2|30877.2|30930.5|30880.5|30933.7|30883.7|30927|30877|337
1616547600000|2021-03-24 01:00:00|30929.8|30879.8|30934.8|30884.8|30940.1|30890.1|30927|30877|423
1616547900000|2021-03-24 01:05:00|30934.7|30884.7|30934.2|30884.2|30938.5|30888.5|30929.5|30879.5|300
1616548200000|2021-03-24 01:10:00|30934.5|30884.5|30922.8|30872.8|30935.3|30885.3|30921.8|30871.8|313
1616548500000|2021-03-24 01:15:00|30923|30873|30925.3|30875.3|30930.1|30880.1|30918.7|30868.7|339
1616548800000|2021-03-24 01:20:00|30925.5|30875.5|30927.9|30877.9|30931.7|30881.7|30923.8|30873.8|313
1616549100000|2021-03-24 01:25:00|30929.1|30879.1|30925.6|30875.6|30930.9|30880.9|30921.7|30871.7|285
1616549400000|2021-03-24 01:30:00|30924.2|30874.2|30924|30874|30927.9|30877.9|30919|30869|413
1616549700000|2021-03-24 01:35:00|30924.3|30874.3|30916.9|30866.9|30927.9|30877.9|30916.7|30866.7|391
1616550000000|2021-03-24 01:40:00|30916.8|30866.8|30918|30868|30920.8|30870.8|30914.8|30864.8|422
1616550300000|2021-03-24 01:45:00|30918.1|30868.1|30916.5|30866.5|30919.9|30869.9|30912.4|30862.4|419
1616550600000|2021-03-24 01:50:00|30916.3|30866.3|30913.9|30863.9|30917.9|30867.9|30910.5|30860.5|359
1616550900000|2021-03-24 01:55:00|30913.7|30863.7|30918.4|30868.4|30921.5|30871.5|30911.7|30861.7|383
1616551200000|2021-03-24 02:00:00|30918.2|30868.2|30921.5|30871.5|30923.5|30873.5|30914.7|30864.7|456
1616551500000|2021-03-24 02:05:00|30921|30871|30921|30871|30926.9|30876.9|30917.8|30867.8|336
1616551800000|2021-03-24 02:10:00|30920.3|30870.3|30924.9|30874.9|30924.9|30874.9|30915.6|30865.6|397
1616552100000|2021-03-24 02:15:00|30923.4|30873.4|30923.1|30873.1|30927.8|30877.8|30919.3|30869.3|391
1616552400000|2021-03-24 02:20:00|30924|30874|30929.2|30879.2|30934|30884|30920.9|30870.9|405
1616552700000|2021-03-24 02:25:00|30929.1|30879.1|30934.4|30884.4|30935.6|30885.6|30927.5|30877.5|410
1616553000000|2021-03-24 02:30:00|30934.5|30884.5|30930.9|30880.9|30939.4|30902.3|30922.3|30878.1|478
1616553300000|2021-03-24 02:35:00|30930.6|30880.6|30923.8|30873.8|30933.1|30897.3|30911.5|30873.2|349
1616553600000|2021-03-24 02:40:00|30924|30874|30922.2|30872.2|30929.9|30879.9|30919.2|30869.2|308
1616553900000|2021-03-24 02:45:00|30922.6|30872.6|30923.2|30873.2|30926.3|30876.3|30919.7|30869.7|284
1616554200000|2021-03-24 02:50:00|30925.2|30875.2|30929.1|30879.1|30930.6|30880.6|30921.1|30871.1|362
1616554500000|2021-03-24 02:55:00|30929|30879|30930.9|30880.9|30934.6|30884.6|30927.2|30877.2|418
1616554800000|2021-03-24 03:00:00|30930.5|30880.5|30932.1|30882.1|30935.7|30899.3|30913.8|30877.1|317
1616555100000|2021-03-24 03:05:00|30932.6|30882.6|30931.3|30881.3|30935.6|30885.6|30928.6|30878.6|299
1616555400000|2021-03-24 03:10:00|30931.4|30881.4|30927|30877|30933.6|30883.6|30926|30876|412
1616555700000|2021-03-24 03:15:00|30926.6|30876.6|30929|30879|30934.3|30884.3|30924.9|30874.9|362
1616556000000|2021-03-24 03:20:00|30929.3|30879.3|30932.1|30882.1|30934.4|30884.4|30926.1|30876.1|375
1616556300000|2021-03-24 03:25:00|30932.2|30882.2|30927.7|30877.7|30934.2|30884.2|30925.2|30875.2|280
1616556600000|2021-03-24 03:30:00|30928.1|30878.1|30924.2|30874.2|30936.4|30886.4|30924.2|30874.2|341
1616556900000|2021-03-24 03:35:00|30924.8|30874.8|30921.4|30871.4|30929.4|30879.4|30916.8|30866.8|307
1616557200000|2021-03-24 03:40:00|30922|30872|30918.6|30868.6|30924.1|30874.1|30916.8|30866.8|298
1616557500000|2021-03-24 03:45:00|30918.8|30868.8|30918.4|30868.4|30922.4|30872.4|30917.1|30867.1|225
1616557800000|2021-03-24 03:50:00|30918.6|30868.6|30919|30869|30920.2|30870.2|30914.1|30864.1|320
1616558100000|2021-03-24 03:55:00|30917.5|30867.5|30918.9|30868.9|30923.4|30873.4|30917.5|30867.5|291
1616558400000|2021-03-24 04:00:00|30919.9|30869.9|30923|30873|30923.7|30873.7|30918.1|30868.1|249
1616558700000|2021-03-24 04:05:00|30923.6|30873.6|30922.4|30872.4|30924.6|30874.6|30918|30868|212
1616559000000|2021-03-24 04:10:00|30920.1|30870.1|30924.8|30874.8|30927.8|30877.8|30918.3|30868.3|210
1616559300000|2021-03-24 04:15:00|30924.4|30874.4|30923|30873|30925.5|30875.5|30917.7|30867.7|249
1616559600000|2021-03-24 04:20:00|30922.9|30872.9|30927.6|30877.6|30928|30878|30921.8|30871.8|231
1616559900000|2021-03-24 04:25:00|30925|30875|30926.1|30876.1|30927.9|30877.9|30920.5|30870.5|236
1616560200000|2021-03-24 04:30:00|30926.6|30876.6|30927.5|30877.5|30930.7|30880.7|30922.3|30872.3|299
1616560500000|2021-03-24 04:35:00|30927.7|30877.7|30924.4|30874.4|30927.7|30877.7|30919.8|30869.8|277
1616560800000|2021-03-24 04:40:00|30924.3|30874.3|30934.6|30884.6|30935.9|30885.9|30923|30873|293
1616561100000|2021-03-24 04:45:00|30934.5|30884.5|30933.8|30883.8|30935|30885|30927.9|30877.9|291
1616561400000|2021-03-24 04:50:00|30933.9|30883.9|30931.2|30881.2|30938|30888|30930.5|30880.5|354
1616561700000|2021-03-24 04:55:00|30931.3|30881.3|30925|30875|30935|30885|30925|30875|282
1616562000000|2021-03-24 05:00:00|30925.5|30875.5|30937.1|30887.1|30939.6|30889.6|30925.5|30875.5|313
1616562300000|2021-03-24 05:05:00|30937|30887|30932.1|30882.1|30939.1|30889.1|30931.8|30881.8|303
1616562600000|2021-03-24 05:10:00|30931.6|30881.6|30932.4|30882.4|30936.3|30886.3|30930|30880|173
1616562900000|2021-03-24 05:15:00|30932.6|30882.6|30938|30888|30940.5|30890.5|30929.5|30879.5|220
1616563200000|2021-03-24 05:20:00|30938.2|30888.2|30940.4|30890.4|30945.2|30895.2|30935|30885|329
1616563500000|2021-03-24 05:25:00|30939.5|30889.5|30940.5|30890.5|30948.8|30898.8|30938.3|30888.3|377
1616563800000|2021-03-24 05:30:00|30940.4|30890.4|30936.8|30886.8|30943|30893|30934.2|30884.2|333
1616564100000|2021-03-24 05:35:00|30935.2|30885.2|30945.2|30895.2|30945.5|30895.5|30934.7|30884.7|350
1616564400000|2021-03-24 05:40:00|30945.4|30895.4|30941.6|30891.6|30946.7|30896.7|30938.1|30888.1|294
1616564700000|2021-03-24 05:45:00|30941.3|30891.3|30941.4|30891.4|30946.5|30896.5|30938.5|30888.5|335
1616565000000|2021-03-24 05:50:00|30941.3|30891.3|30941.2|30891.2|30944|30894|30937.5|30887.5|331
1616565300000|2021-03-24 05:55:00|30942.6|30892.6|30945.5|30895.5|30950.5|30900.5|30939.3|30889.3|437
1616565600000|2021-03-24 06:00:00|30944.3|30894.3|30929.5|30909.5|30946.7|30911.3|30922.3|30887.4|504
1616565900000|2021-03-24 06:05:00|30929.4|30909.4|30925.8|30905.8|30948.2|30912.7|30922.3|30888.2|519
1616566200000|2021-03-24 06:10:00|30924.9|30904.9|30947.2|30897.2|30950.6|30915.9|30923.7|30891.8|416
1616566500000|2021-03-24 06:15:00|30931.4|30911.4|30930.5|30910.5|30955.7|30921.3|30926|30890.6|619
1616566800000|2021-03-24 06:20:00|30930.9|30910.9|30932.4|30912.4|30945.8|30913.2|30924.6|30890.9|415
1616567100000|2021-03-24 06:25:00|30931.8|30911.8|30919.8|30899.8|30947|30913.9|30918.6|30887.1|446
1616567400000|2021-03-24 06:30:00|30919.5|30899.5|30909.5|30889.5|30935.4|30902.7|30907.3|30874.6|488
1616567700000|2021-03-24 06:35:00|30909.3|30889.3|30912.6|30892.6|30931.9|30897|30907.3|30872.9|427
1616568000000|2021-03-24 06:40:00|30912.9|30892.9|30912|30892|30932|30899.5|30910.2|30874.4|368
1616568300000|2021-03-24 06:45:00|30911.2|30891.2|30905.2|30885.2|30928.7|30892.4|30902.3|30867.7|463
1616568600000|2021-03-24 06:50:00|30905.5|30885.5|30933.5|30883.5|30938.6|30899.1|30903|30866.8|390
1616568900000|2021-03-24 06:55:00|30935.6|30885.6|30925.1|30875.1|30939.1|30903.2|30916.9|30872.2|419
1616569200000|2021-03-24 07:00:00|30927.2|30877.2|30921.7|30901.7|30945.1|30907.7|30910.4|30877.2|865
1616569500000|2021-03-24 07:05:00|30921.9|30901.9|30926.7|30906.7|30939.4|30909.8|30914.7|30883.2|666
1616569800000|2021-03-24 07:10:00|30926.5|30906.5|30936|30916|30957.4|30923|30920.3|30890.7|834
1616570100000|2021-03-24 07:15:00|30936.1|30916.1|30911.5|30891.5|30952.2|30919.4|30910|30876.3|756
1616570400000|2021-03-24 07:20:00|30912.5|30892.5|31037|30987|31045.6|31009.4|30911.2|30886.7|881
1616570700000|2021-03-24 07:25:00|31038|30988|31028.3|31008.3|31047.1|31023|31008.9|30958.9|808
1616571000000|2021-03-24 07:30:00|31028.5|31008.5|31028.2|31008.2|31034.7|31014.7|31020.1|31000.1|819
1616571300000|2021-03-24 07:35:00|31028.7|31008.7|30961.8|30941.8|31036.1|31014.6|30933.1|30904.7|943
1616571600000|2021-03-24 07:40:00|30961.2|30941.2|30974.8|30954.8|30981.6|30958.6|30961.1|30928.8|777
1616571900000|2021-03-24 07:45:00|30974.2|30954.2|30988.6|30968.6|30993.3|30971.1|30957.7|30927.6|832
1616572200000|2021-03-24 07:50:00|30988.5|30968.5|31005.7|30985.7|31028.9|31008.9|30976|30940.6|765
1616572500000|2021-03-24 07:55:00|31021.5|30971.5|30999.8|30979.8|31021.5|30991.4|30982.2|30932.2|833
1616572800000|2021-03-24 08:00:00|31000.5|30980.5|31026.6|31006.6|31034.8|31007.6|30994.4|30962|787
1616573100000|2021-03-24 08:05:00|31026.7|31006.7|31013.4|30993.4|31043.9|31013|31001.8|30981.8|741
1616573400000|2021-03-24 08:10:00|31013.6|30993.6|31020.4|30970.4|31041.3|31021.3|31006.2|30967.5|770
1616573700000|2021-03-24 08:15:00|31010.2|30960.2|30995.5|30975.5|31014|30978.4|30984.2|30947.9|893
1616574000000|2021-03-24 08:20:00|30995.9|30975.9|30970.4|30950.4|31018.5|30988.8|30965.4|30940.8|819
1616574300000|2021-03-24 08:25:00|30970|30950|30962.3|30912.3|30994.6|30974.6|30946.7|30911.2|693
1616574600000|2021-03-24 08:30:00|30958.9|30908.9|30927.5|30877.5|30964.4|30926.3|30870.1|30786.6|983
1616574900000|2021-03-24 08:35:00|30932|30882|30923.6|30903.6|30950.1|30909.4|30895.7|30871.7|851
1616575200000|2021-03-24 08:40:00|30923.3|30903.3|30911.1|30891.1|30962.5|30928.3|30901.9|30867.4|824
1616575500000|2021-03-24 08:45:00|30911|30891|30889.2|30869.2|30921.7|30901.7|30885.7|30865.7|831
1616575800000|2021-03-24 08:50:00|30889.1|30869.1|30881.6|30861.6|30894.9|30874.9|30877.5|30857.5|776
1616576100000|2021-03-24 08:55:00|30881.8|30861.8|30910.4|30860.4|30911.9|30874.8|30877.2|30856.5|771
1616576400000|2021-03-24 09:00:00|30911.1|30861.1|30880.8|30860.8|30914.5|30881.6|30870.7|30850.7|805
1616576700000|2021-03-24 09:05:00|30882.9|30862.9|30882.7|30862.7|30895.4|30875.4|30874.7|30854.7|774
1616577000000|2021-03-24 09:10:00|30882.2|30862.2|30869|30849|30884.8|30864.8|30859|30839|764
1616577300000|2021-03-24 09:15:00|30867.6|30847.6|30857.9|30837.9|30870.5|30850.5|30853.3|30833.3|706
1616577600000|2021-03-24 09:20:00|30855.5|30835.5|30852.3|30832.3|30859.5|30839.5|30847.7|30827.7|760
1616577900000|2021-03-24 09:25:00|30853|30833|30836.5|30816.5|30853.7|30833.7|30836.5|30816.5|716
1616578200000|2021-03-24 09:30:00|30839.5|30819.5|30849.1|30829.1|30853.4|30833.4|30833.3|30813.3|678
1616578500000|2021-03-24 09:35:00|30849.2|30829.2|30857.9|30837.9|30863.3|30843.3|30838.4|30818.4|700
1616578800000|2021-03-24 09:40:00|30858.4|30838.4|30867.5|30847.5|30870.5|30850.5|30851|30831|701
1616579100000|2021-03-24 09:45:00|30869|30849|30901.2|30881.2|30911.6|30891.6|30858.2|30838.2|780
1616579400000|2021-03-24 09:50:00|30901.4|30881.4|30911.4|30891.4|30914.1|30894.1|30893|30873|645
1616579700000|2021-03-24 09:55:00|30912.6|30892.6|30905.3|30885.3|30918.1|30898.1|30904.4|30884.4|592
1616580000000|2021-03-24 10:00:00|30904.9|30884.9|30884.6|30864.6|30915.1|30895.1|30878.9|30851.5|645
1616580300000|2021-03-24 10:05:00|30886|30866|30901.8|30881.8|30907.3|30887.3|30884|30864|809
1616580600000|2021-03-24 10:10:00|30902.1|30882.1|30915.3|30895.3|30925|30905|30900.4|30880.4|738
1616580900000|2021-03-24 10:15:00|30915.7|30895.7|30905.3|30885.3|30924.5|30904.5|30898.9|30878.9|764
1616581200000|2021-03-24 10:20:00|30904.5|30884.5|30912.6|30892.6|30915.8|30895.8|30896.6|30876.6|656
1616581500000|2021-03-24 10:25:00|30912.3|30892.3|30913.2|30893.2|30927.2|30907.2|30898.4|30878.4|669
1616581800000|2021-03-24 10:30:00|30913.3|30893.3|30892.1|30872.1|30924.1|30904.1|30882.5|30862.5|719
1616582100000|2021-03-24 10:35:00|30891.9|30871.9|30918.1|30898.1|30918.9|30898.9|30878.7|30858.7|616
1616582400000|2021-03-24 10:40:00|30918.3|30898.3|30926.7|30906.7|30930.1|30910.1|30916.6|30896.6|568
1616582700000|2021-03-24 10:45:00|30927.3|30907.3|30942.4|30922.4|30949.9|30929.9|30924.9|30904.9|604
1616583000000|2021-03-24 10:50:00|30942.2|30922.2|30957.5|30937.5|30964.5|30944.5|30940.8|30920.8|693
1616583300000|2021-03-24 10:55:00|30956.1|30936.1|30939.3|30919.3|30958.1|30938.1|30932.9|30912.9|652
1616583600000|2021-03-24 11:00:00|30942.6|30922.6|30933.7|30913.7|30950.5|30930.5|30931.3|30911.3|761
1616583900000|2021-03-24 11:05:00|30932.5|30912.5|30929.8|30909.8|30935.5|30915.5|30927.4|30907.4|538
1616584200000|2021-03-24 11:10:00|30932.1|30912.1|30922.3|30902.3|30935.5|30915.5|30918.5|30898.5|566
1616584500000|2021-03-24 11:15:00|30921.3|30901.3|30878.3|30858.3|30926.5|30906.5|30876.2|30856.2|665
1616584800000|2021-03-24 11:20:00|30877.9|30857.9|30862.2|30842.2|30882.2|30862.2|30860.9|30840.9|541
1616585100000|2021-03-24 11:25:00|30862.6|30842.6|30869.1|30849.1|30872.1|30852.1|30858.8|30838.8|561
1616585400000|2021-03-24 11:30:00|30869.2|30849.2|30852|30832|30873.6|30853.6|30847.7|30827.7|582
1616585700000|2021-03-24 11:35:00|30852.2|30832.2|30859.8|30839.8|30860.4|30840.4|30844.2|30824.2|539
1616586000000|2021-03-24 11:40:00|30859.9|30839.9|30861|30841|30864.2|30844.2|30855.4|30835.4|471
1616586300000|2021-03-24 11:45:00|30861.1|30841.1|30850.8|30830.8|30862.7|30842.7|30849.3|30829.3|504
1616586600000|2021-03-24 11:50:00|30851|30831|30840|30820|30852.5|30832.5|30839.6|30819.6|422
1616586900000|2021-03-24 11:55:00|30839.8|30819.8|30822.3|30802.3|30840.2|30820.2|30817|30797|627
1616587200000|2021-03-24 12:00:00|30823|30803|30825.1|30805.1|30828.4|30808.4|30815.9|30795.9|551
1616587500000|2021-03-24 12:05:00|30825.2|30805.2|30809.2|30789.2|30826.1|30806.1|30800.9|30780.9|529
1616587800000|2021-03-24 12:10:00|30808.9|30788.9|30812.8|30792.8|30816.5|30796.5|30808.4|30788.4|549
1616588100000|2021-03-24 12:15:00|30812.9|30792.9|30811.7|30791.7|30820|30800|30808|30788|533
1616588400000|2021-03-24 12:20:00|30811.5|30791.5|30813|30793|30815.2|30795.2|30803|30783|575
1616588700000|2021-03-24 12:25:00|30812.5|30792.5|30853.3|30803.3|30880.4|30830.7|30809.5|30785.2|635
1616589000000|2021-03-24 12:30:00|30852.5|30802.5|30845.5|30825.5|30857.1|30828.1|30817.1|30785.5|706
1616589300000|2021-03-24 12:35:00|30845.4|30825.4|30845.3|30825.3|30860.1|30840.1|30827.3|30807.3|667
1616589600000|2021-03-24 12:40:00|30842.1|30822.1|30866.1|30846.1|30867.9|30847.9|30837.7|30817.7|735
1616589900000|2021-03-24 12:45:00|30866.3|30846.3|30896.7|30876.7|30899.8|30879.8|30860.4|30840.4|712
1616590200000|2021-03-24 12:50:00|30896.8|30876.8|30882.5|30862.5|30896.8|30876.8|30880.8|30860.8|575
1616590500000|2021-03-24 12:55:00|30882.4|30862.4|30869.7|30849.7|30882.5|30862.5|30867.5|30847.5|624
1616590800000|2021-03-24 13:00:00|30869.5|30849.5|30877.2|30857.2|30878.3|30858.3|30867.4|30847.4|620
1616591100000|2021-03-24 13:05:00|30877.3|30857.3|30867.2|30847.2|30881.4|30861.4|30865.8|30845.8|650
1616591400000|2021-03-24 13:10:00|30866.2|30846.2|30871.3|30851.3|30876.1|30856.1|30861.7|30841.7|650
1616591700000|2021-03-24 13:15:00|30871.9|30851.9|30889.5|30869.5|30892.6|30872.6|30868.4|30848.4|681
1616592000000|2021-03-24 13:20:00|30888.8|30868.8|30907|30887|30907.2|30887.2|30886.4|30866.4|579
1616592300000|2021-03-24 13:25:00|30906.8|30886.8|30908.7|30888.7|30911.3|30891.3|30901.7|30881.7|694
1616592600000|2021-03-24 13:30:00|30908.6|30888.6|30912.9|30892.9|30913.4|30893.4|30897.8|30877.8|623
1616592900000|2021-03-24 13:35:00|30912.7|30892.7|30918.6|30898.6|30919.8|30899.8|30906|30886|638
1616593200000|2021-03-24 13:40:00|30918.4|30898.4|30904.4|30854.4|30920|30900|30883.5|30849.4|781
1616593500000|2021-03-24 13:45:00|30904.6|30854.6|30890.8|30870.8|30904.6|30873.6|30868|30833|833
1616593800000|2021-03-24 13:50:00|30890.5|30870.5|30890.7|30870.7|30903.9|30883.9|30879.9|30859.9|852
1616594100000|2021-03-24 13:55:00|30892.3|30872.3|30897.5|30877.5|30902.5|30882.5|30885.3|30865.3|795
1616594400000|2021-03-24 14:00:00|30896.9|30876.9|30875.6|30855.6|30897.6|30877.6|30870.1|30845|895
1616594700000|2021-03-24 14:05:00|30874.7|30854.7|30857.6|30837.6|30880|30860|30855.2|30835.2|748
1616595000000|2021-03-24 14:10:00|30857.5|30837.5|30860.5|30840.5|30869.9|30849.9|30857.3|30837.3|714
1616595300000|2021-03-24 14:15:00|30860.3|30840.3|30889|30869|30891.6|30871.6|30855.5|30835.5|756
1616595600000|2021-03-24 14:20:00|30904.4|30854.4|30892.4|30872.4|30904.4|30879.8|30884.7|30854.4|861
1616595900000|2021-03-24 14:25:00|30893.2|30873.2|30880.1|30860.1|30897|30877|30880.1|30860.1|713
1616596200000|2021-03-24 14:30:00|30880.8|30860.8|30890.2|30870.2|30895.5|30875.5|30880.8|30860.8|808
1616596500000|2021-03-24 14:35:00|30890.4|30870.4|30893.7|30873.7|30894.1|30874.1|30887.7|30867.7|631
1616596800000|2021-03-24 14:40:00|30893.4|30873.4|30890.1|30870.1|30894.3|30874.3|30882.1|30862.1|570
1616597100000|2021-03-24 14:45:00|30889.7|30869.7|30881.8|30861.8|30891.7|30871.7|30880.4|30860.4|584
1616597400000|2021-03-24 14:50:00|30881.5|30861.5|30860.4|30840.4|30883.4|30863.4|30857.3|30837.3|659
1616597700000|2021-03-24 14:55:00|30860.5|30840.5|30865.2|30845.2|30865.8|30845.8|30854|30834|658
1616598000000|2021-03-24 15:00:00|30865.3|30845.3|30857.7|30837.7|30865.5|30845.5|30857.1|30837.1|636
1616598300000|2021-03-24 15:05:00|30858|30838|30857|30837|30860.7|30840.7|30851|30831|682
1616598600000|2021-03-24 15:10:00|30857.1|30837.1|30863.5|30843.5|30864.8|30844.8|30855.7|30835.7|648
1616598900000|2021-03-24 15:15:00|30863.4|30843.4|30868.8|30848.8|30869.4|30849.4|30851.3|30831.3|661
1616599200000|2021-03-24 15:20:00|30869.8|30849.8|30874|30854|30879.2|30859.2|30867.9|30847.9|525
1616599500000|2021-03-24 15:25:00|30873.1|30853.1|30883.5|30863.5|30888|30868|30868.4|30848.4|590
1616599800000|2021-03-24 15:30:00|30883.4|30863.4|30877.3|30857.3|30889.6|30869.6|30877.1|30857.1|709
1616600100000|2021-03-24 15:35:00|30877.2|30857.2|30879.1|30859.1|30887|30867|30874.1|30854.1|575
1616600400000|2021-03-24 15:40:00|30879.2|30859.2|30856|30836|30879.4|30859.4|30855.4|30835.4|668
1616600700000|2021-03-24 15:45:00|30856.6|30836.6|30845.4|30825.4|30872.7|30845.7|30837.3|30817.3|829
1616601000000|2021-03-24 15:50:00|30846.4|30826.4|30866|30846|30872.5|30852.5|30840.8|30820.8|733
1616601300000|2021-03-24 15:55:00|30866.2|30846.2|30842.7|30822.7|30875|30855|30841|30821|845
1616601600000|2021-03-24 16:00:00|30846.2|30826.2|30840.6|30820.6|30861.3|30841.3|30831.3|30796.5|784
1616601900000|2021-03-24 16:05:00|30840.4|30820.4|30834.8|30814.8|30848.6|30828.6|30828.3|30808.3|640
1616602200000|2021-03-24 16:10:00|30834.4|30814.4|30843.2|30823.2|30844.2|30824.2|30832|30812|547
1616602500000|2021-03-24 16:15:00|30843.1|30823.1|30836.2|30816.2|30847.8|30827.8|30832|30812|600
1616602800000|2021-03-24 16:20:00|30834.6|30814.6|30832.4|30812.4|30836.1|30816.1|30827|30807|492
1616603100000|2021-03-24 16:25:00|30832|30812|30828.9|30808.9|30851.5|30818|30828.4|30796.5|516
1616603400000|2021-03-24 16:30:00|30828.7|30808.7|30831.1|30811.1|30848.5|30815.8|30827.4|30792.7|465
1616603700000|2021-03-24 16:35:00|30830.7|30810.7|30827.7|30807.7|30843.5|30813.2|30824.8|30793.5|421
1616604000000|2021-03-24 16:40:00|30825.6|30805.6|30830.1|30810.1|30844.5|30815.4|30825.5|30794.5|413
1616604300000|2021-03-24 16:45:00|30830.3|30810.3|30825.8|30805.8|30847.4|30813.8|30823|30790.8|553
1616604600000|2021-03-24 16:50:00|30826.2|30806.2|30850.2|30830.2|30851.4|30831.4|30825.8|30805.8|610
1616604900000|2021-03-24 16:55:00|30849.8|30829.8|30862.2|30842.2|30862.6|30842.6|30849.8|30829.8|595
1616605200000|2021-03-24 17:00:00|30861.7|30841.7|30855.6|30835.6|30873.2|30853.2|30851.5|30831.5|625
1616605500000|2021-03-24 17:05:00|30855.2|30835.2|30853.4|30833.4|30864.7|30835.8|30848.5|30814.7|437
1616605800000|2021-03-24 17:10:00|30854|30834|30858.4|30838.4|30859.5|30839.5|30851.2|30831.2|401
1616606100000|2021-03-24 17:15:00|30859.1|30839.1|30850.5|30830.5|30861|30841|30844.3|30824.3|543
1616606400000|2021-03-24 17:20:00|30850.6|30830.6|30851.5|30831.5|30858.2|30838.2|30848.4|30828.4|438
1616606700000|2021-03-24 17:25:00|30851.4|30831.4|30848.4|30828.4|30854.2|30834.2|30844.7|30824.7|478
1616607000000|2021-03-24 17:30:00|30847.8|30827.8|30845.1|30825.1|30850.7|30830.7|30844|30824|396
1616607300000|2021-03-24 17:35:00|30844.2|30824.2|30844.8|30824.8|30847.5|30827.5|30841.7|30821.7|361
1616607600000|2021-03-24 17:40:00|30844.9|30824.9|30849.8|30829.8|30851|30831|30843|30823|430
1616607900000|2021-03-24 17:45:00|30849.5|30829.5|30840.1|30820.1|30855.2|30835.2|30838.1|30818.1|670
1616608200000|2021-03-24 17:50:00|30841.3|30821.3|30841.4|30821.4|30842.5|30822.5|30835|30815|468
1616608500000|2021-03-24 17:55:00|30841.8|30821.8|30844.3|30824.3|30844.9|30824.9|30837.7|30817.7|521
1616608800000|2021-03-24 18:00:00|30843.9|30823.9|30844.4|30824.4|30851.7|30831.7|30842.5|30822.5|448
1616609100000|2021-03-24 18:05:00|30844.3|30824.3|30838.4|30818.4|30845.7|30825.7|30834.6|30814.6|497
1616609400000|2021-03-24 18:10:00|30838.5|30818.5|30845.7|30825.7|30846|30826|30835.9|30815.9|464
1616609700000|2021-03-24 18:15:00|30845.3|30825.3|30843.8|30823.8|30845.3|30825.3|30839|30819|387
1616610000000|2021-03-24 18:20:00|30843.7|30823.7|30842.9|30822.9|30850.4|30830.4|30841|30821|449
1616610300000|2021-03-24 18:25:00|30842.8|30822.8|30844.8|30824.8|30847|30827|30840|30820|457
1616610600000|2021-03-24 18:30:00|30844.6|30824.6|30857.8|30837.8|30858.8|30838.8|30844.6|30824.6|483
1616610900000|2021-03-24 18:35:00|30858|30838|30859|30839|30860.2|30840.2|30851.6|30831.6|452
1616611200000|2021-03-24 18:40:00|30859.1|30839.1|30862|30842|30862.2|30842.2|30855.5|30835.5|451
1616611500000|2021-03-24 18:45:00|30861.6|30841.6|30850|30830|30862.9|30842.9|30848.3|30828.3|462
1616611800000|2021-03-24 18:50:00|30850.4|30830.4|30858.2|30838.2|30862.5|30842.5|30850.4|30830.4|392
1616612100000|2021-03-24 18:55:00|30858.5|30838.5|30866|30846|30867.9|30847.9|30853.6|30833.6|532
1616612400000|2021-03-24 19:00:00|30865.5|30845.5|30865.8|30845.8|30882.6|30851|30862.3|30825|543
1616612700000|2021-03-24 19:05:00|30865.9|30845.9|30863.9|30843.9|30872|30850.9|30861.6|30822|490
1616613000000|2021-03-24 19:10:00|30864|30844|30861|30841|30866.9|30846.9|30858.7|30838.7|620
1616613300000|2021-03-24 19:15:00|30863.1|30843.1|30852.5|30832.5|30876.9|30846|30850|30826.9|640
1616613600000|2021-03-24 19:20:00|30853|30833|30855.9|30835.9|30874.5|30841.7|30852.8|30821.4|472
1616613900000|2021-03-24 19:25:00|30855.7|30835.7|30865.7|30845.7|30877.5|30849.4|30855|30823|515
1616614200000|2021-03-24 19:30:00|30867.5|30847.5|30863.5|30843.5|30881.9|30849.7|30861.3|30826.5|503
1616614500000|2021-03-24 19:35:00|30862.9|30842.9|30863.1|30843.1|30880.5|30848.1|30857.7|30824.7|392
1616614800000|2021-03-24 19:40:00|30863.2|30843.2|30862.5|30842.5|30877.5|30847.2|30857.1|30824.9|395
1616615100000|2021-03-24 19:45:00|30861.2|30841.2|30861.6|30841.6|30876.2|30844.6|30856.8|30819.4|465
1616615400000|2021-03-24 19:50:00|30860.8|30840.8|30864.9|30844.9|30882.8|30848.5|30859.7|30821.5|414
1616615700000|2021-03-24 19:55:00|30865.6|30845.6|30907.1|30857.1|30916.3|30866.3|30862.7|30829.3|666
1616616000000|2021-03-24 20:00:00|30909.6|30859.6|30897.1|30847.1|30912.5|30870.6|30890.3|30846|658
1616616300000|2021-03-24 20:05:00|30897.6|30847.6|30902.8|30852.8|30906.3|30870.8|30888.2|30841.3|559
1616616600000|2021-03-24 20:10:00|30902|30852|30904.8|30854.8|30907.2|30874.3|30890|30848.3|473
1616616900000|2021-03-24 20:15:00|30904.7|30854.7|30904.3|30854.3|30907.7|30873.8|30889.2|30846.9|619
1616617200000|2021-03-24 20:20:00|30904.1|30854.1|30904.3|30854.3|30909.2|30876.5|30891.3|30846.3|559
1616617500000|2021-03-24 20:25:00|30904.2|30854.2|30905.9|30855.9|30908.5|30858.5|30898.4|30848.4|457
1616617800000|2021-03-24 20:30:00|30907.7|30857.7|30901.4|30851.4|30909.1|30859.1|30891.3|30841.3|471
1616618100000|2021-03-24 20:35:00|30901.7|30851.7|30906|30856|30907.4|30857.4|30896.4|30846.4|405
1616618400000|2021-03-24 20:40:00|30905.1|30855.1|30897.7|30847.7|30905.7|30855.7|30896.2|30846.2|329
1616618700000|2021-03-24 20:45:00|30896.3|30846.3|30899.9|30849.9|30914.2|30877.5|30894.9|30845|289
1616619000000|2021-03-24 20:50:00|30900.9|30850.9|30902.1|30852.1|30911.7|30859.3|30896.8|30843.2|414
1616619300000|2021-03-24 20:55:00|30900.7|30850.7|30901.3|30841.6|30910.2|30856.9|30893.5|30833.2|454
1616619600000|2021-03-24 21:00:00|30902|30841.1|30940.4|30838.2|30942.8|30842.9|30902|30823.6|82
1616619900000|2021-03-24 21:05:00|30937.3|30823.7|30916|30833.7|30951.6|30845.6|30916|30817.6|182
1616620200000|2021-03-24 21:10:00|30948.8|30835|30927.7|30826.6|30951.8|30841.2|30915|30821.9|169
1616620500000|2021-03-24 21:15:00|30929.6|30827.3|30941.7|30834.6|30946|30840|30915|30820.2|183
1616620800000|2021-03-24 21:20:00|30939.1|30835.4|30938.4|30833.4|30956.1|30848.6|30927.9|30820.6|217
1616621100000|2021-03-24 21:25:00|30945.2|30829.2|30933.2|30834.8|30950.8|30855|30915|30821|195
1616621400000|2021-03-24 21:30:00|30935.8|30833.4|30919.7|30838.2|30943.8|30850.1|30915|30826.6|187
1616621700000|2021-03-24 21:35:00|30918.5|30839.6|30933.9|30836.8|30942.8|30849.8|30915|30825.8|203
1616622000000|2021-03-24 21:40:00|30932.6|30839|30935.2|30836.2|30942.1|30844.7|30917|30828|225
1616622300000|2021-03-24 21:45:00|30934.2|30836.3|30929|30839.3|30936.2|30848.6|30916|30824.6|200
1616622600000|2021-03-24 21:50:00|30929.2|30834.1|30922.6|30829.8|30933|30845.8|30911|30819.4|201
1616622900000|2021-03-24 21:55:00|30926.4|30829.9|30928.7|30837.3|30931.4|30844.9|30911|30823.5|219
1616623200000|2021-03-24 22:00:00|30937.5|30825.2|30916.1|30841|30937.5|30848.8|30912|30825.2|352
1616623500000|2021-03-24 22:05:00|30917|30842|30923.1|30843.2|30927|30852.6|30915.5|30829.9|345
1616623800000|2021-03-24 22:10:00|30924.9|30840|30922.3|30863.4|30925.2|30863.4|30913.5|30835.8|347
1616624100000|2021-03-24 22:15:00|30921.3|30863.3|30928.7|30860.6|30929.1|30867|30916.9|30848.2|315
1616624400000|2021-03-24 22:20:00|30929.3|30856.3|30922.9|30868|30930|30868.1|30915.7|30854.7|358
1616624700000|2021-03-24 22:25:00|30920|30867.1|30919.2|30861.3|30923.5|30869.2|30916.3|30860.9|232
1616625000000|2021-03-24 22:30:00|30919.1|30861.5|30918.6|30864.3|30922.7|30868.7|30914|30860.1|260
1616625300000|2021-03-24 22:35:00|30918.4|30864.8|30907.9|30857.9|30922.7|30868.1|30907.5|30855.7|237
1616625600000|2021-03-24 22:40:00|30907.8|30857.8|30906.8|30856.8|30914|30861.6|30904|30849.9|199
1616625900000|2021-03-24 22:45:00|30909.9|30859.9|30909|30859|30913.5|30862.8|30904.7|30854.7|120
1616626200000|2021-03-24 22:50:00|30910|30860|30907.7|30857.7|30914.4|30863.3|30902.9|30851.4|152
1616626500000|2021-03-24 22:55:00|30909.9|30859.9|30909.2|30859.2|30914|30862.3|30903.2|30847.8|181
1616626800000|2021-03-24 23:00:00|30909.8|30855.7|30903.8|30853.8|30915.5|30860.4|30901.6|30848.2|238
1616627100000|2021-03-24 23:05:00|30902.9|30852.9|30905.2|30855.2|30907.6|30856.8|30898.1|30843.8|148
1616627400000|2021-03-24 23:10:00|30904.8|30854.8|30906.4|30856.4|30909.2|30857.8|30901.3|30846.7|175
1616627700000|2021-03-24 23:15:00|30906.6|30856.6|30904.9|30852.8|30913|30860.5|30901.3|30846.9|192
1616628000000|2021-03-24 23:20:00|30900.6|30850.6|30904.8|30854.8|30910.7|30858.8|30900|30847.6|179
1616628300000|2021-03-24 23:25:00|30904.6|30854.6|30908.7|30858.7|30914.5|30860.1|30904|30848|234
1616628600000|2021-03-24 23:30:00|30908.3|30858.3|30912.2|30862.2|30916.6|30863|30902.3|30849.6|230
1616628900000|2021-03-24 23:35:00|30913|30860.1|30905.3|30851.8|30914.7|30860.6|30900.3|30845.6|205
1616629200000|2021-03-24 23:40:00|30904.8|30851.6|30907.9|30853.1|30911.4|30859.7|30902|30848.4|193
1616629500000|2021-03-24 23:45:00|30909.1|30853.3|30899.6|30849.6|30912.8|30858.4|30898.9|30845.6|223
1616629800000|2021-03-24 23:50:00|30899.8|30849.8|30908.2|30858.2|30912|30860.7|30899.8|30843.2|248
1616630100000|2021-03-24 23:55:00|30907.9|30857.9|30911.4|30858.2|30915.7|30861.4|30907.2|30846.8|252
1616630400000|2021-03-25 00:00:00|30914.9|30856.9|30903.8|30851.8|30916.4|30860.9|30901.9|30846.4|422
1616630700000|2021-03-25 00:05:00|30904.5|30851.9|30901|30851|30911|30859.4|30894.1|30840.9|322
1616631000000|2021-03-25 00:10:00|30901.7|30851.7|30898.3|30848.3|30901.7|30851.7|30890.9|30840.9|322
1616631300000|2021-03-25 00:15:00|30898.7|30848.7|30898.5|30848.5|30901|30851|30891.3|30841.3|296
1616631600000|2021-03-25 00:20:00|30899.2|30849.2|30900.2|30850.2|30904.6|30854.6|30895.6|30845.6|299
1616631900000|2021-03-25 00:25:00|30900.7|30850.7|30898.6|30848.6|30906.8|30856.8|30894.7|30844.7|212
1616632200000|2021-03-25 00:30:00|30901.7|30851.7|30897.8|30847.8|30902.5|30852.5|30894.1|30844.1|276
1616632500000|2021-03-25 00:35:00|30898|30848|30889.2|30839.2|30899.9|30849.9|30886.9|30836.9|226
1616632800000|2021-03-25 00:40:00|30889.7|30839.7|30892.3|30842.3|30895.1|30845.1|30886.5|30836.5|316
1616633100000|2021-03-25 00:45:00|30891.6|30841.6|30891.4|30841.4|30892.9|30842.9|30886.3|30836.3|262
1616633400000|2021-03-25 00:50:00|30891.7|30841.7|30887.8|30837.8|30891.7|30841.7|30882.8|30832.8|458
1616633700000|2021-03-25 00:55:00|30887.2|30837.2|30882.7|30832.7|30891.3|30841.3|30880.2|30830.2|358
1616634000000|2021-03-25 01:00:00|30881.4|30831.4|30888.8|30838.8|30891|30841|30881.4|30831.4|428
1616634300000|2021-03-25 01:05:00|30889|30839|30897.8|30847.8|30899.9|30849.9|30888.4|30838.4|322
1616634600000|2021-03-25 01:10:00|30898.1|30848.1|30898.3|30848.3|30906.2|30856.2|30894.4|30844.4|413
1616634900000|2021-03-25 01:15:00|30898|30848|30892.9|30842.9|30900.8|30850.8|30889.5|30839.5|462
1616635200000|2021-03-25 01:20:00|30895.8|30845.8|30894.6|30844.6|30898.9|30848.9|30889.9|30839.9|383
1616635500000|2021-03-25 01:25:00|30893.6|30843.6|30891.7|30841.7|30897.3|30847.3|30889.5|30839.5|320
1616635800000|2021-03-25 01:30:00|30891.9|30841.9|30913.4|30863.4|30915.2|30865.2|30890.5|30840.5|562
1616636100000|2021-03-25 01:35:00|30913.9|30863.9|30911.1|30861.1|30918.7|30868.7|30908|30858|514
1616636400000|2021-03-25 01:40:00|30911.5|30861.5|30902.7|30852.7|30911.7|30861.7|30898.5|30848.5|472
1616636700000|2021-03-25 01:45:00|30902.4|30852.4|30900.5|30850.5|30907.6|30857.6|30894.8|30844.8|445
1616637000000|2021-03-25 01:50:00|30900.3|30850.3|30904.8|30854.8|30908.1|30858.1|30896|30846|432
1616637300000|2021-03-25 01:55:00|30904.3|30854.3|30899.6|30849.6|30906.8|30856.8|30890.3|30840.3|413
1616637600000|2021-03-25 02:00:00|30896.6|30846.6|30890.7|30840.7|30899.5|30849.5|30889.3|30839.3|433
1616637900000|2021-03-25 02:05:00|30891.1|30841.1|30880.1|30830.1|30891.1|30841.1|30876.2|30826.2|513
1616638200000|2021-03-25 02:10:00|30880.2|30830.2|30885|30835|30887.6|30837.6|30875|30825|435
1616638500000|2021-03-25 02:15:00|30885.4|30835.4|30879.7|30829.7|30885.4|30835.4|30874.5|30824.5|468
1616638800000|2021-03-25 02:20:00|30880.5|30830.5|30879|30829|30882.6|30832.6|30871.5|30821.5|429
1616639100000|2021-03-25 02:25:00|30878.9|30828.9|30876.7|30826.7|30882.9|30832.9|30874.1|30824.1|393
1616639400000|2021-03-25 02:30:00|30876.1|30826.1|30872.7|30822.7|30880.1|30830.1|30871.9|30821.9|402
1616639700000|2021-03-25 02:35:00|30873.6|30823.6|30876.4|30826.4|30880.7|30830.7|30872.6|30822.6|383
1616640000000|2021-03-25 02:40:00|30875.3|30825.3|30868.8|30818.8|30879|30829|30868.8|30818.8|352
1616640300000|2021-03-25 02:45:00|30869.3|30819.3|30876.6|30826.6|30880.9|30830.9|30867.5|30817.5|372
1616640600000|2021-03-25 02:50:00|30877.8|30827.8|30873|30823|30883.1|30833.1|30871.9|30821.9|394
1616640900000|2021-03-25 02:55:00|30872.9|30822.9|30869.6|30819.6|30874.8|30824.8|30863.9|30813.9|399
1616641200000|2021-03-25 03:00:00|30868.3|30818.3|30866.6|30816.6|30869.5|30819.5|30860.5|30810.5|360
1616641500000|2021-03-25 03:05:00|30866|30816|30866.6|30816.6|30870.1|30820.1|30862.5|30812.5|386
1616641800000|2021-03-25 03:10:00|30866.9|30816.9|30865.7|30815.7|30871.1|30821.1|30865|30815|378
1616642100000|2021-03-25 03:15:00|30866.5|30816.5|30865.6|30815.6|30869.5|30819.5|30861.2|30811.2|360
1616642400000|2021-03-25 03:20:00|30866.3|30816.3|30864.6|30814.6|30869.6|30819.6|30860.9|30810.9|362
1616642700000|2021-03-25 03:25:00|30864.8|30814.8|30861.6|30811.6|30866.1|30816.1|30858.3|30808.3|396
1616643000000|2021-03-25 03:30:00|30860.9|30810.9|30862.6|30812.6|30867.6|30817.6|30857.7|30807.7|386
1616643300000|2021-03-25 03:35:00|30862.9|30812.9|30868.9|30818.9|30870|30820|30860.5|30810.5|385
1616643600000|2021-03-25 03:40:00|30869.8|30819.8|30871|30821|30873.5|30823.5|30866.1|30816.1|382
1616643900000|2021-03-25 03:45:00|30871.2|30821.2|30869.7|30819.7|30877|30827|30866.7|30816.7|414
1616644200000|2021-03-25 03:50:00|30869.6|30819.6|30873.5|30823.5|30877.5|30827.5|30868|30818|499
1616644500000|2021-03-25 03:55:00|30873.1|30823.1|30873.9|30823.9|30875.6|30825.6|30867.2|30817.2|422
1616644800000|2021-03-25 04:00:00|30872.7|30822.7|30871.7|30821.7|30876.7|30826.7|30867.9|30817.9|454
1616645100000|2021-03-25 04:05:00|30871.1|30821.1|30872.6|30822.6|30877.7|30827.7|30869.9|30819.9|406
1616645400000|2021-03-25 04:10:00|30871.6|30821.6|30870.1|30820.1|30877.5|30827.5|30869.1|30819.1|524
1616645700000|2021-03-25 04:15:00|30871.8|30821.8|30876.6|30826.6|30881.5|30831.5|30870.6|30820.6|463
1616646000000|2021-03-25 04:20:00|30879.1|30829.1|30880.5|30830.5|30886.4|30836.4|30873.7|30823.7|547
1616646300000|2021-03-25 04:25:00|30880.9|30830.9|30878.4|30828.4|30884|30834|30874.9|30824.9|462
1616646600000|2021-03-25 04:30:00|30877.4|30827.4|30874.8|30824.8|30883|30833|30872.5|30822.5|477
1616646900000|2021-03-25 04:35:00|30874.4|30824.4|30878.6|30828.6|30881.4|30831.4|30872.2|30822.2|290
1616647200000|2021-03-25 04:40:00|30877.9|30827.9|30881.7|30831.7|30882.8|30832.8|30875.8|30825.8|299
1616647500000|2021-03-25 04:45:00|30880|30830|30880|30830|30885.6|30835.6|30878.2|30828.2|275
1616647800000|2021-03-25 04:50:00|30881.1|30831.1|30879.4|30829.4|30884.2|30834.2|30876.1|30826.1|250
1616648100000|2021-03-25 04:55:00|30878.6|30828.6|30878.1|30828.1|30883.7|30833.7|30876.7|30826.7|264
1616648400000|2021-03-25 05:00:00|30879.2|30829.2|30877.7|30827.7|30885.8|30835.8|30876.3|30826.3|356
1616648700000|2021-03-25 05:05:00|30877.4|30827.4|30876|30826|30882.3|30832.3|30874.5|30824.5|274
1616649000000|2021-03-25 05:10:00|30876.1|30826.1|30874.7|30824.7|30882.9|30832.9|30873.4|30823.4|294
1616649300000|2021-03-25 05:15:00|30877.1|30827.1|30871.6|30821.6|30877.1|30827.1|30867.9|30817.9|319
1616649600000|2021-03-25 05:20:00|30871.1|30821.1|30870.3|30820.3|30875.6|30825.6|30868.5|30818.5|255
1616649900000|2021-03-25 05:25:00|30868.9|30818.9|30863.9|30813.9|30872.2|30822.2|30862.8|30812.8|268
1616650200000|2021-03-25 05:30:00|30865|30815|30860|30810|30868|30818|30859.2|30809.2|346
1616650500000|2021-03-25 05:35:00|30859.4|30809.4|30864.7|30814.7|30865.6|30815.6|30858.1|30808.1|313
1616650800000|2021-03-25 05:40:00|30864.9|30814.9|30861.1|30811.1|30870.3|30829.5|30846.2|30804.6|721
1616651100000|2021-03-25 05:45:00|30860.8|30810.8|30869.7|30819.7|30873.5|30836.4|30849.7|30808.7|535
1616651400000|2021-03-25 05:50:00|30869.5|30819.5|30865.6|30815.6|30873.6|30836.1|30854.2|30812.5|413
1616651700000|2021-03-25 05:55:00|30865.4|30815.4|30875.6|30825.6|30875.6|30825.6|30865.4|30815.4|434
1616652000000|2021-03-25 06:00:00|30873.3|30823.3|30870.1|30850.1|30889.9|30856.7|30857.9|30822.7|595
1616652300000|2021-03-25 06:05:00|30872.4|30852.4|30866.5|30846.5|30886.7|30855.2|30861.5|30829|513
1616652600000|2021-03-25 06:10:00|30866.6|30846.6|30864.7|30844.7|30883.4|30850.1|30860.3|30830.4|374
1616652900000|2021-03-25 06:15:00|30861.9|30841.9|30858.9|30838.9|30872.9|30846.7|30852.7|30822|411
1616653200000|2021-03-25 06:20:00|30858.6|30838.6|30870.2|30850.2|30886|30856.9|30858.6|30822.6|490
1616653500000|2021-03-25 06:25:00|30868.1|30848.1|30871.5|30851.5|30881.7|30854.4|30862.6|30827.9|463
1616653800000|2021-03-25 06:30:00|30871.4|30851.4|30873.8|30853.8|30887.9|30860.2|30865.6|30837.9|435
1616654100000|2021-03-25 06:35:00|30874.2|30854.2|30863.6|30843.6|30894.2|30856.9|30862.7|30828.4|572
1616654400000|2021-03-25 06:40:00|30863|30843|30866.5|30846.5|30873.8|30853.8|30863|30843|474
1616654700000|2021-03-25 06:45:00|30866.8|30846.8|30863.1|30843.1|30869.8|30849.8|30859.5|30839.5|455
1616655000000|2021-03-25 06:50:00|30861.2|30841.2|30876.3|30826.3|30881.2|30845.1|30857|30822.9|383
1616655300000|2021-03-25 06:55:00|30875|30825|30884.1|30834.1|30888.2|30852.5|30857.3|30822|594
1616655600000|2021-03-25 07:00:00|30868.7|30848.7|30871.3|30851.3|30889.1|30859.5|30868.7|30838|491
1616655900000|2021-03-25 07:05:00|30870.1|30850.1|30867.5|30847.5|30881.1|30852.3|30864.8|30831.1|436
1616656200000|2021-03-25 07:10:00|30867.1|30847.1|30885|30865|30886.5|30866.5|30867.1|30847.1|534
1616656500000|2021-03-25 07:15:00|30884|30864|30881.4|30861.4|30890.7|30870.7|30880.9|30860.9|566
1616656800000|2021-03-25 07:20:00|30881.6|30861.6|30873.8|30853.8|30882.6|30862.6|30871.5|30851.5|471
1616657100000|2021-03-25 07:25:00|30874.2|30854.2|30880.6|30860.6|30883.2|30863.2|30874.2|30854.2|551
1616657400000|2021-03-25 07:30:00|30880.9|30860.9|30881.2|30861.2|30889.1|30869.1|30876.3|30856.3|498
1616657700000|2021-03-25 07:35:00|30880.7|30860.7|30870.2|30850.2|30885.7|30865.7|30869.2|30849.2|406
1616658000000|2021-03-25 07:40:00|30870.7|30850.7|30876.2|30856.2|30878.8|30858.8|30866.3|30846.3|464
1616658300000|2021-03-25 07:45:00|30876.8|30856.8|30891.1|30871.1|30893|30873|30876.8|30856.8|452
1616658600000|2021-03-25 07:50:00|30891|30871|30885.8|30865.8|30896.2|30876.2|30885.4|30865.4|524
1616658900000|2021-03-25 07:55:00|30885.6|30865.6|30899.9|30879.9|30905.4|30885.4|30882.3|30862.3|725
1616659200000|2021-03-25 08:00:00|30900.7|30880.7|30895.4|30875.4|30912.7|30892.7|30895.1|30875.1|756
1616659500000|2021-03-25 08:05:00|30894.9|30874.9|30891.8|30871.8|30901|30881|30888.3|30868.3|794
1616659800000|2021-03-25 08:10:00|30891.6|30871.6|30894.5|30874.5|30901|30881|30889.5|30869.5|629
1616660100000|2021-03-25 08:15:00|30894.4|30874.4|30877|30857|30902|30882|30874.3|30854.3|680
1616660400000|2021-03-25 08:20:00|30876.2|30856.2|30881.2|30861.2|30900.6|30880.6|30874.9|30854.9|742
1616660700000|2021-03-25 08:25:00|30881.3|30861.3|30871.9|30851.9|30887.1|30867.1|30871.7|30851.7|583
1616661000000|2021-03-25 08:30:00|30872|30852|30861.1|30841.1|30873.6|30853.6|30858.1|30838.1|778
1616661300000|2021-03-25 08:35:00|30861.3|30841.3|30888.8|30868.8|30890.4|30870.4|30859.1|30839.1|596
1616661600000|2021-03-25 08:40:00|30889.4|30869.4|30887.9|30867.9|30891.7|30871.7|30884.7|30864.7|632
1616661900000|2021-03-25 08:45:00|30887.8|30867.8|30903.9|30883.9|30930.5|30894.6|30884.3|30864.3|693
1616662200000|2021-03-25 08:50:00|30904.7|30884.7|30901.3|30881.3|30910.7|30890.7|30899.7|30879.7|553
1616662500000|2021-03-25 08:55:00|30900.9|30880.9|30906.1|30886.1|30909|30889|30893.4|30873.4|554
1616662800000|2021-03-25 09:00:00|30904.9|30884.9|30912|30892|30915.7|30895.7|30904|30884|639
1616663100000|2021-03-25 09:05:00|30912.5|30892.5|30904.4|30884.4|30912.7|30892.7|30900.4|30880.4|520
1616663400000|2021-03-25 09:10:00|30905.7|30885.7|30898.3|30878.3|30909.3|30889.3|30897.3|30877.3|463
1616663700000|2021-03-25 09:15:00|30898.4|30878.4|30890.3|30870.3|30898.9|30878.9|30886.8|30866.8|521
1616664000000|2021-03-25 09:20:00|30889.5|30869.5|30888.2|30868.2|30893.3|30873.3|30884.7|30864.7|450
1616664300000|2021-03-25 09:25:00|30888|30868|30890.1|30870.1|30893.5|30873.5|30882.3|30862.3|454
1616664600000|2021-03-25 09:30:00|30891.7|30871.7|30885.4|30865.4|30892.8|30872.8|30880.8|30860.8|515
1616664900000|2021-03-25 09:35:00|30885.3|30865.3|30885|30865|30894.7|30874.7|30875.7|30855.7|589
1616665200000|2021-03-25 09:40:00|30885.2|30865.2|30898.7|30878.7|30902.7|30882.7|30885.2|30865.2|497
1616665500000|2021-03-25 09:45:00|30899|30879|30895.4|30875.4|30903.8|30883.8|30893.6|30873.6|424
1616665800000|2021-03-25 09:50:00|30895.3|30875.3|30888.5|30868.5|30898.7|30878.7|30887.4|30867.4|598
1616666100000|2021-03-25 09:55:00|30888.6|30868.6|30891.1|30871.1|30891.4|30871.4|30881.7|30861.7|579
1616666400000|2021-03-25 10:00:00|30889.4|30869.4|30886.7|30866.7|30893.7|30873.7|30882.9|30862.9|457
1616666700000|2021-03-25 10:05:00|30886.9|30866.9|30874.7|30854.7|30894.6|30874.6|30872.2|30852.2|616
1616667000000|2021-03-25 10:10:00|30875.2|30855.2|30872|30852|30877|30857|30864.7|30844.7|565
1616667300000|2021-03-25 10:15:00|30871.4|30851.4|30874.8|30854.8|30880.4|30860.4|30867.1|30847.1|607
1616667600000|2021-03-25 10:20:00|30873.9|30853.9|30870.1|30850.1|30876.3|30856.3|30861.8|30841.8|542
1616667900000|2021-03-25 10:25:00|30869.2|30849.2|30874.5|30854.5|30875.8|30855.8|30866|30846|415
1616668200000|2021-03-25 10:30:00|30875.5|30855.5|30888.9|30868.9|30890.7|30870.7|30873.9|30853.9|419
1616668500000|2021-03-25 10:35:00|30889|30869|30892.5|30872.5|30894.8|30874.8|30886.5|30866.5|379
1616668800000|2021-03-25 10:40:00|30892.4|30872.4|30886.3|30866.3|30892.6|30872.6|30880.5|30860.5|456
1616669100000|2021-03-25 10:45:00|30883.4|30863.4|30888.2|30868.2|30904.6|30872.8|30883.3|30854.6|460
1616669400000|2021-03-25 10:50:00|30887.7|30867.7|30881.9|30861.9|30889.5|30869.5|30877.5|30857.5|442
1616669700000|2021-03-25 10:55:00|30881.7|30861.7|30866.2|30846.2|30881.7|30861.7|30866|30846|462
1616670000000|2021-03-25 11:00:00|30866.4|30846.4|30862.2|30842.2|30868.8|30848.8|30858.5|30838.5|462
1616670300000|2021-03-25 11:05:00|30863.1|30843.1|30849.8|30829.8|30863.4|30843.4|30843.6|30823.6|442
1616670600000|2021-03-25 11:10:00|30849.7|30829.7|30839|30819|30862.1|30842.1|30828.9|30808.9|567
1616670900000|2021-03-25 11:15:00|30837.5|30817.5|30843.3|30823.3|30848.5|30828.5|30837.5|30817.5|466
1616671200000|2021-03-25 11:20:00|30842.9|30822.9|30845.8|30825.8|30850.5|30830.5|30841.3|30821.3|580
1616671500000|2021-03-25 11:25:00|30845.6|30825.6|30850.5|30830.5|30855.8|30835.8|30845.3|30825.3|539
1616671800000|2021-03-25 11:30:00|30850.4|30830.4|30856|30836|30859.5|30839.5|30850.4|30830.4|574
1616672100000|2021-03-25 11:35:00|30856.2|30836.2|30862.7|30842.7|30865.3|30845.3|30851.8|30831.8|620
1616672400000|2021-03-25 11:40:00|30863|30843|30858.7|30838.7|30866.6|30846.6|30857.1|30837.1|555
1616672700000|2021-03-25 11:45:00|30858.2|30838.2|30862.9|30842.9|30863.3|30843.3|30850|30830|585
1616673000000|2021-03-25 11:50:00|30862.8|30842.8|30881.3|30861.3|30886|30866|30854.9|30834.9|611
1616673300000|2021-03-25 11:55:00|30881.6|30861.6|30890.8|30870.8|30893.1|30873.1|30876.4|30856.4|632
1616673600000|2021-03-25 12:00:00|30890.5|30870.5|30886.7|30866.7|30896.7|30876.7|30881.9|30861.9|621
1616673900000|2021-03-25 12:05:00|30886.5|30866.5|30877.8|30857.8|30891|30871|30877.2|30857.2|563
1616674200000|2021-03-25 12:10:00|30878.3|30858.3|30869.7|30849.7|30886.9|30866.9|30857.7|30837.7|664
1616674500000|2021-03-25 12:15:00|30870|30850|30882.6|30862.6|30886.5|30866.5|30869.1|30849.1|651
1616674800000|2021-03-25 12:20:00|30882.7|30862.7|30877.9|30857.9|30884.7|30864.7|30872|30852|578
1616675100000|2021-03-25 12:25:00|30877.6|30857.6|30900.6|30850.6|30901.7|30867.3|30877.1|30847.2|535
1616675400000|2021-03-25 12:30:00|30900.2|30850.2|30887.1|30867.1|30903.8|30873.3|30871.2|30847.7|794
1616675700000|2021-03-25 12:35:00|30886.8|30866.8|30900.1|30880.1|30916.9|30883.2|30885.4|30865.2|621
1616676000000|2021-03-25 12:40:00|30900|30880|30935|30915|30951.9|30918.6|30895.6|30864.6|912
1616676300000|2021-03-25 12:45:00|30935.1|30915.1|30929.6|30909.6|30949.6|30916|30915.2|30880.4|767
1616676600000|2021-03-25 12:50:00|30929.8|30909.8|30922.7|30902.7|30949.7|30915.8|30920|30886.6|838
1616676900000|2021-03-25 12:55:00|30922.2|30902.2|30926.5|30906.5|30933.2|30913.2|30916.8|30896.8|762
1616677200000|2021-03-25 13:00:00|30926.7|30906.7|30899.5|30879.5|30939.7|30909.5|30891.5|30862.8|869
1616677500000|2021-03-25 13:05:00|30899.1|30879.1|30917.1|30897.1|30930.6|30900.4|30896.1|30868.1|711
1616677800000|2021-03-25 13:10:00|30917.2|30897.2|30917.6|30897.6|30932.7|30902.2|30907.9|30877.1|636
1616678100000|2021-03-25 13:15:00|30917.2|30897.2|30884.8|30864.8|30917.7|30897.7|30884.2|30856|805
1616678400000|2021-03-25 13:20:00|30886|30866|30874.4|30854.4|30902.7|30872|30872.4|30852.4|610
1616678700000|2021-03-25 13:25:00|30876.1|30856.1|30877.4|30857.4|30885.7|30865.7|30871.1|30851.1|550
1616679000000|2021-03-25 13:30:00|30877.5|30857.5|30874.6|30854.6|30884|30864|30870|30850|637
1616679300000|2021-03-25 13:35:00|30875.4|30855.4|30863.7|30843.7|30880.6|30860.6|30862.2|30842.2|662
1616679600000|2021-03-25 13:40:00|30863.3|30843.3|30877|30857|30877.3|30857.3|30856.7|30836.7|702
1616679900000|2021-03-25 13:45:00|30877.3|30857.3|30874.2|30854.2|30880.7|30860.7|30866.8|30846.8|802
1616680200000|2021-03-25 13:50:00|30874.4|30854.4|30875.8|30855.8|30887.8|30867.8|30872.8|30852.8|881
1616680500000|2021-03-25 13:55:00|30876.3|30856.3|30866.9|30846.9|30879.3|30859.3|30859.4|30839.4|914
1616680800000|2021-03-25 14:00:00|30866.4|30846.4|30853.2|30833.2|30868.2|30848.2|30844.2|30824.2|901
1616681100000|2021-03-25 14:05:00|30853.1|30833.1|30863.9|30843.9|30870.4|30850.4|30852.3|30832.3|794
1616681400000|2021-03-25 14:10:00|30862.9|30842.9|30862.1|30842.1|30870.3|30850.3|30851.4|30831.4|849
1616681700000|2021-03-25 14:15:00|30861.5|30841.5|30872.6|30852.6|30886.4|30866.4|30861|30841|895
1616682000000|2021-03-25 14:20:00|30873.4|30853.4|30866.5|30846.5|30874.1|30854.1|30858.6|30838.6|762
1616682300000|2021-03-25 14:25:00|30865.7|30845.7|30867.9|30847.9|30873.3|30853.3|30862.5|30842.5|821
1616682600000|2021-03-25 14:30:00|30868.2|30848.2|30884.8|30864.8|30889.1|30869.1|30866.8|30846.8|801
1616682900000|2021-03-25 14:35:00|30884.7|30864.7|30872.1|30852.1|30889.9|30869.9|30867.9|30847.9|771
1616683200000|2021-03-25 14:40:00|30873.5|30853.5|30886.1|30866.1|30895.9|30875.9|30868.5|30848.5|765
1616683500000|2021-03-25 14:45:00|30887.6|30867.6|30897.7|30877.7|30898.3|30878.3|30883.9|30863.9|778
1616683800000|2021-03-25 14:50:00|30897.2|30877.2|30893.1|30873.1|30904|30884|30889.1|30869.1|761
1616684100000|2021-03-25 14:55:00|30891.7|30871.7|30888.5|30868.5|30893.9|30873.9|30883.9|30863.9|777
1616684400000|2021-03-25 15:00:00|30888.9|30868.9|30912.1|30892.1|30914.2|30894.2|30887.7|30867.7|789
1616684700000|2021-03-25 15:05:00|30912|30892|30913.4|30893.4|30919.9|30899.9|30901.1|30881.1|756
1616685000000|2021-03-25 15:10:00|30913.3|30893.3|30933.4|30913.4|30948.9|30918.3|30910.7|30889.1|807
1616685300000|2021-03-25 15:15:00|30933.3|30913.3|30922.8|30902.8|30933.8|30913.8|30913|30893|735
1616685600000|2021-03-25 15:20:00|30922.5|30902.5|30931.4|30911.4|30931.9|30911.9|30915.9|30895.9|657
1616685900000|2021-03-25 15:25:00|30931.2|30911.2|30924.7|30904.7|30934.8|30914.8|30923.5|30903.5|699
1616686200000|2021-03-25 15:30:00|30924.3|30904.3|30918|30898|30925.7|30905.7|30910.9|30890.9|813
1616686500000|2021-03-25 15:35:00|30917.9|30897.9|30917.4|30897.4|30925.4|30905.4|30912.5|30892.5|703
1616686800000|2021-03-25 15:40:00|30917.6|30897.6|30933.3|30913.3|30937.7|30917.7|30916.6|30896.6|688
1616687100000|2021-03-25 15:45:00|30933.4|30913.4|30933.9|30913.9|30941.1|30921.1|30927.1|30907.1|767
1616687400000|2021-03-25 15:50:00|30933.8|30913.8|30943.2|30923.2|30951.3|30931.3|30933.2|30913.2|810
1616687700000|2021-03-25 15:55:00|30942.3|30922.3|30964.8|30944.8|30974.9|30954.9|30942.3|30922.3|868
1616688000000|2021-03-25 16:00:00|30964.1|30944.1|30936.4|30916.4|30964.1|30944.1|30934.2|30914.2|797
1616688300000|2021-03-25 16:05:00|30935.9|30915.9|30945.4|30925.4|30951.5|30931.5|30930.8|30910.8|688
1616688600000|2021-03-25 16:10:00|30945.6|30925.6|30968.4|30948.4|30972|30952|30943|30923|789
1616688900000|2021-03-25 16:15:00|30968.6|30948.6|30949.2|30929.2|30989.8|30967.4|30947.5|30913.4|819
1616689200000|2021-03-25 16:20:00|30950.6|30930.6|30938.9|30918.9|30966.1|30932.8|30938.5|30907.6|704
1616689500000|2021-03-25 16:25:00|30939.5|30919.5|30940.6|30920.6|30957.7|30927.3|30931.7|30899.5|773
1616689800000|2021-03-25 16:30:00|30937.6|30917.6|30955.9|30935.9|30967.8|30936.8|30934.5|30903.3|657
1616690100000|2021-03-25 16:35:00|30955.8|30935.8|30968.5|30948.5|30977|30950.6|30949.9|30914.7|569
1616690400000|2021-03-25 16:40:00|30968.8|30948.8|30965.7|30915.7|30974.2|30950.5|30946.7|30914.7|683
1616690700000|2021-03-25 16:45:00|30970.9|30920.9|30993.8|30943.8|30995.6|30960.3|30953|30916.5|771
1616691000000|2021-03-25 16:50:00|30993.3|30943.3|30972.5|30952.5|30995.1|30960.8|30970.5|30935.5|829
1616691300000|2021-03-25 16:55:00|30974.5|30954.5|30978.3|30958.3|30998.7|30967.3|30972|30936.5|795
1616691600000|2021-03-25 17:00:00|30977.6|30957.6|30980.5|30930.5|31003.4|30969.5|30964.9|30928.7|838
1616691900000|2021-03-25 17:05:00|30980|30930|30974.1|30924.1|30982.6|30944.9|30959|30921.6|826
1616692200000|2021-03-25 17:10:00|30973.8|30923.8|30965.7|30915.7|30980.4|30943.1|30944.6|30909.6|807
1616692500000|2021-03-25 17:15:00|30965|30915|30958.1|30938.1|30975.1|30941.2|30944.5|30910|760
1616692800000|2021-03-25 17:20:00|30957.9|30937.9|30949.9|30929.9|30969.7|30938.1|30946.5|30915.4|689
1616693100000|2021-03-25 17:25:00|30950|30930|30951.3|30931.3|30971.3|30936.8|30946.4|30913.8|668
1616693400000|2021-03-25 17:30:00|30948.9|30928.9|30965.8|30945.8|30978.9|30948.9|30948.9|30917.5|725
1616693700000|2021-03-25 17:35:00|30965.6|30945.6|30973.3|30923.3|30975.3|30955.3|30957.7|30922.7|572
1616694000000|2021-03-25 17:40:00|30973.6|30923.6|30955.7|30935.7|30977.5|30942.9|30949.4|30916.9|583
1616694300000|2021-03-25 17:45:00|30969.5|30919.5|30951.3|30931.3|30974.6|30940.1|30944.1|30913.1|682
1616694600000|2021-03-25 17:50:00|30951.7|30931.7|30946.8|30926.8|30971.8|30938.9|30946.1|30914.8|634
1616694900000|2021-03-25 17:55:00|30946.4|30926.4|30944.6|30924.6|30964.8|30930.6|30939|30908.1|562
1616695200000|2021-03-25 18:00:00|30946.2|30926.2|30951|30931|30976.3|30942|30944.5|30915.8|638
1616695500000|2021-03-25 18:05:00|30951.6|30931.6|30949.6|30929.6|30965.4|30936.3|30942.3|30911.4|810
1616695800000|2021-03-25 18:10:00|30948.5|30928.5|30938.1|30918.1|30960.7|30929.4|30938.1|30903.7|795
1616696100000|2021-03-25 18:15:00|30938.2|30918.2|30939.6|30919.6|30955.9|30921.6|30930.4|30898.4|957
1616696400000|2021-03-25 18:20:00|30939.1|30919.1|30939.4|30919.4|30960.3|30927.4|30935.3|30902.7|913
1616696700000|2021-03-25 18:25:00|30939.2|30919.2|30941|30921|30953.3|30926|30932.8|30900.1|649
1616697000000|2021-03-25 18:30:00|30941.5|30921.5|30933.3|30913.3|30955.2|30923.1|30930.2|30901.9|718
1616697300000|2021-03-25 18:35:00|30933.5|30913.5|30930.7|30910.7|30952.1|30915.9|30926.8|30893|844
1616697600000|2021-03-25 18:40:00|30933.8|30913.8|30929|30909|30950.9|30916.1|30927.1|30895.1|737
1616697900000|2021-03-25 18:45:00|30928.5|30908.5|30931.5|30911.5|30946.2|30914|30925.9|30895.9|616
1616698200000|2021-03-25 18:50:00|30931.6|30911.6|30929.9|30909.9|30949.4|30914.5|30924.7|30891.9|812
1616698500000|2021-03-25 18:55:00|30929.6|30909.6|30936.9|30916.9|30950.7|30926.2|30928.5|30895.4|728
1616698800000|2021-03-25 19:00:00|30937.5|30917.5|30942.3|30922.3|30951.1|30922.9|30926.5|30901.1|662
1616699100000|2021-03-25 19:05:00|30942.2|30922.2|30948.4|30928.4|30952.9|30932.9|30939.2|30919.2|478
1616699400000|2021-03-25 19:10:00|30948.5|30928.5|30943.7|30923.7|30949.8|30929.8|30937|30917|501
1616699700000|2021-03-25 19:15:00|30943.6|30923.6|30947|30927|30949.1|30929.1|30939.1|30919.1|483
1616700000000|2021-03-25 19:20:00|30947.2|30927.2|30960.6|30940.6|30965.6|30945.6|30946.4|30926.4|518
1616700300000|2021-03-25 19:25:00|30960.5|30940.5|30964.9|30944.9|30969.9|30949.9|30954.3|30934.3|484
1616700600000|2021-03-25 19:30:00|30965|30945|30965.3|30945.3|30984.6|30950.1|30958.6|30926.1|584
1616700900000|2021-03-25 19:35:00|30965.7|30945.7|30961.3|30941.3|30983.8|30951.6|30960.5|30930.9|456
1616701200000|2021-03-25 19:40:00|30961.4|30941.4|30954.6|30934.6|30978.6|30946.4|30952|30923.8|580
1616701500000|2021-03-25 19:45:00|30955.4|30935.4|30948.2|30928.2|30981.3|30945.1|30944.5|30908.2|909
1616701800000|2021-03-25 19:50:00|30948.8|30928.8|30967.7|30917.7|30974|30935.1|30945.8|30909|1031
1616702100000|2021-03-25 19:55:00|30967.3|30917.3|30982.7|30932.7|30984.9|30946.4|30947.8|30912.2|1127
1616702400000|2021-03-25 20:00:00|30982.8|30932.8|30982.3|30932.3|30987.9|30948.8|30966|30927.6|514
1616702700000|2021-03-25 20:05:00|30982|30932|30983.4|30933.4|30990|30952.5|30968.5|30929.2|349
1616703000000|2021-03-25 20:10:00|30984.7|30934.7|30987.6|30937.6|30991.2|30953.3|30967.9|30933.5|309
1616703300000|2021-03-25 20:15:00|30985.7|30935.7|30988.2|30938.2|30992.4|30952.1|30972.1|30931.5|304
1616703600000|2021-03-25 20:20:00|30988.1|30938.1|30990.2|30940.2|30993.6|30943.6|30987|30937|253
1616703900000|2021-03-25 20:25:00|30989.7|30939.7|30989.4|30939.4|30992.4|30956|30973.1|30937.7|194
1616704200000|2021-03-25 20:30:00|30989|30939|30987.5|30937.5|30993|30957.5|30977.5|30936.5|236
1616704500000|2021-03-25 20:35:00|30988.4|30938.4|30975.1|30925.1|30989.6|30939.6|30971|30921|435
1616704800000|2021-03-25 20:40:00|30974.5|30924.5|30973|30923|30979.9|30929.9|30971.7|30921.7|407
1616705100000|2021-03-25 20:45:00|30973.3|30923.3|30969.2|30919.2|30981.3|30939.5|30959.5|30912.2|483
1616705400000|2021-03-25 20:50:00|30973.8|30916.8|30975.2|30919.6|30984.7|30925.8|30966.5|30914.5|342
1616705700000|2021-03-25 20:55:00|30976.2|30918.1|31003.2|30923.7|31003.6|30929.6|30970.5|30910.9|391
1616706000000|2021-03-25 21:00:00|31010.2|30918|31015|30924.9|31029.5|30925.5|31005.6|30903.3|59
1616706300000|2021-03-25 21:05:00|31026.6|30916.6|31021.3|30914.4|31029.7|30935.7|30996|30904|180
1616706600000|2021-03-25 21:10:00|31020.9|30916.1|31020.4|30914.5|31031.7|30937.1|31000.3|30906.1|212
1616706900000|2021-03-25 21:15:00|31020.8|30924|31018.3|30914.4|31025.9|30928|30982|30897.8|323
1616707200000|2021-03-25 21:20:00|31018.2|30914.9|31014.3|30897.3|31029|30930.6|30977|30892.3|396
1616707500000|2021-03-25 21:25:00|31014.7|30897.7|30984|30920.7|31028.5|30927.8|30984|30895.6|319
1616707800000|2021-03-25 21:30:00|31009.4|30913.8|31004.2|30906.4|31020.8|30927.1|30984.6|30901.7|240
1616708100000|2021-03-25 21:35:00|30999.3|30907.1|31006|30913.7|31021|30926.4|30985.1|30896.1|308
1616708400000|2021-03-25 21:40:00|31012|30919.5|31007.6|30921.4|31017|30928.3|30986.2|30897.8|271
1616708700000|2021-03-25 21:45:00|31010.5|30910.1|31005.9|30921.1|31020.4|30933|30990.2|30910.1|220
1616709000000|2021-03-25 21:50:00|31005.5|30918.3|30996.8|30929.9|31018.1|30936.2|30986|30912.7|180
1616709300000|2021-03-25 21:55:00|30995.7|30910|31006.6|30916.1|31017.1|30932.5|30989|30903.1|170
1616709600000|2021-03-25 22:00:00|31010|30918|30989|30923|31018.1|30935|30986|30905.8|638
1616709900000|2021-03-25 22:05:00|30989.5|30939.5|31008|30923.4|31014|30939.5|30989.5|30919|838
1616710200000|2021-03-25 22:10:00|31008.9|30924.6|31006.2|30930.8|31013.7|30935.4|30991.2|30920.7|695
1616710500000|2021-03-25 22:15:00|31006.6|30929.5|31006.8|30935|31011.6|30940.1|30991.1|30924.1|612
1616710800000|2021-03-25 22:20:00|31008|30935.4|31003.8|30934.8|31011.5|30939.8|30989|30926|404
1616711100000|2021-03-25 22:25:00|30993.6|30935|30998.3|30933.7|31010.1|30938.3|30987|30923.2|307
1616711400000|2021-03-25 22:30:00|30997.7|30932.4|30993.4|30932.8|31005.1|30936.7|30985.9|30928.1|283
1616711700000|2021-03-25 22:35:00|30993.9|30932.5|30998.2|30933.4|31001.9|30938.4|30985.4|30922.2|209
1616712000000|2021-03-25 22:40:00|30996.8|30933.7|31001.1|30934.6|31006.3|30941.1|30987.6|30922|271
1616712300000|2021-03-25 22:45:00|31001.5|30934.4|30993.4|30932.2|31002|30940.1|30990.5|30930.9|239
1616712600000|2021-03-25 22:50:00|30994.2|30932|30992.3|30925.7|30999|30935.8|30982.2|30922.1|235
1616712900000|2021-03-25 22:55:00|30990.8|30924.4|30990.1|30927.3|30999.1|30936.1|30982.3|30919.4|314
1616713200000|2021-03-25 23:00:00|30992.3|30927.8|30989.2|30928.2|30996.1|30934.7|30984.8|30922.3|483
1616713500000|2021-03-25 23:05:00|30990.3|30928.7|30991.8|30929.5|30996.4|30934.3|30981.6|30922.3|531
1616713800000|2021-03-25 23:10:00|30991.2|30929.1|30990|30929.7|30994.9|30934.5|30983.4|30927.5|282
1616714100000|2021-03-25 23:15:00|30988.8|30930.1|30988.5|30927.2|30999|30934.1|30980.4|30924|237
1616714400000|2021-03-25 23:20:00|30983.4|30929.2|30989.1|30929.2|30992.5|30932.5|30979.7|30924|213
1616714700000|2021-03-25 23:25:00|30989.4|30930.6|30982.6|30919.8|30992.3|30932.8|30974.7|30908.5|281
1616715000000|2021-03-25 23:30:00|30982.2|30924|30976.6|30918.2|30987.9|30930.2|30970.9|30906.6|297
1616715300000|2021-03-25 23:35:00|30975.8|30918.4|30973.9|30920.9|30984.1|30927.4|30972.4|30906.7|271
1616715600000|2021-03-25 23:40:00|30980.1|30919.9|30977.1|30920.6|30985.8|30929.8|30972.5|30909.8|219
1616715900000|2021-03-25 23:45:00|30981.4|30918.8|30973|30915|30983.3|30927|30971.6|30910.5|234
1616716200000|2021-03-25 23:50:00|30975.8|30914.9|30975.8|30910.4|30981.5|30926.9|30966.2|30901.9|245
1616716500000|2021-03-25 23:55:00|30975.9|30915.5|30977.5|30920.3|30983.5|30925.9|30970.8|30907.3|205
1616716800000|2021-03-26 00:00:00|30980.4|30917.8|30950.6|30900.6|30982.5|30930.5|30948.3|30897.8|450
1616717100000|2021-03-26 00:05:00|30951.1|30901.1|30954|30901.8|30962|30904.8|30946.3|30895.5|391
1616717400000|2021-03-26 00:10:00|30953.6|30901.5|30956.3|30906.3|30961|30909.4|30945|30895|234
1616717700000|2021-03-26 00:15:00|30955.6|30905.6|30962.5|30911.3|30963.3|30912.1|30951.6|30901.6|273
1616718000000|2021-03-26 00:20:00|30963.5|30911.1|30964|30906.8|30986.2|30923.4|30956.3|30905.2|349
1616718300000|2021-03-26 00:25:00|30970.1|30911.5|30979.9|30923.5|30986.2|30926.5|30953.8|30903.8|415
1616718600000|2021-03-26 00:30:00|30978.9|30924.6|30969.2|30913.3|30978.9|30925.4|30960.7|30910.7|286
1616718900000|2021-03-26 00:35:00|30968|30913.6|30964.2|30914.2|30977.3|30922.1|30960.1|30910.1|309
1616719200000|2021-03-26 00:40:00|30964.3|30914.3|30975.1|30923|30979.6|30925.2|30960.6|30910.6|309
1616719500000|2021-03-26 00:45:00|30976|30922.5|30970.2|30920.2|30978.4|30925.2|30961.7|30911.7|325
1616719800000|2021-03-26 00:50:00|30971.1|30921.1|30958.4|30898|30982.6|30926.3|30950.3|30894.7|613
1616720100000|2021-03-26 00:55:00|30958.3|30897.9|30961.2|30911.2|30976.7|30914|30946.9|30890.1|495
1616720400000|2021-03-26 01:00:00|30961.5|30911.5|30957.9|30907.9|30971.9|30915|30943.9|30890.4|324
1616720700000|2021-03-26 01:05:00|30957.4|30907.4|30960.5|30907.4|30966.8|30912|30950.2|30900|300
1616721000000|2021-03-26 01:10:00|30959.4|30908.2|30947.3|30897.3|30968.3|30911.9|30945.5|30894.5|342
1616721300000|2021-03-26 01:15:00|30947.4|30897.4|30963.3|30901.6|30966.5|30912.4|30938.4|30888.4|381
1616721600000|2021-03-26 01:20:00|30962.5|30901.4|30955.2|30901.1|30970|30912.8|30944|30888.2|376
1616721900000|2021-03-26 01:25:00|30955.5|30901.2|30962.9|30908.2|30971.1|30914.4|30948.2|30898.2|349
1616722200000|2021-03-26 01:30:00|30963.4|30908.5|30953|30903|30971|30913.9|30943.1|30889.7|383
1616722500000|2021-03-26 01:35:00|30952.8|30902.8|30953.7|30899.2|30963|30903.3|30942.2|30891|361
1616722800000|2021-03-26 01:40:00|30953.3|30898.9|30957.9|30900.7|30960|30901.9|30944.5|30892.9|338
1616723100000|2021-03-26 01:45:00|30958.3|30901.1|30958|30904.3|30963|30907|30948.2|30895|321
1616723400000|2021-03-26 01:50:00|30957.5|30904|30957.8|30906|30969.5|30910.7|30946|30896|351
1616723700000|2021-03-26 01:55:00|30956.8|30906.8|30953.6|30898.7|30966.7|30907.4|30939.4|30889.4|424
1616724000000|2021-03-26 02:00:00|30956.7|30898.4|30956|30903.7|30961.3|30904.9|30944.1|30890.8|331
1616724300000|2021-03-26 02:05:00|30956.6|30903.2|30958.8|30898.8|30964|30907.2|30946.6|30896.6|274
1616724600000|2021-03-26 02:10:00|30958.3|30897.4|30950|30900|30961.4|30906.2|30946.9|30894.8|332
1616724900000|2021-03-26 02:15:00|30952.3|30900.6|30956.6|30903.4|30964.5|30907|30942.4|30888.1|315
1616725200000|2021-03-26 02:20:00|30959.1|30900.7|30953|30900.5|30965.2|30909.2|30950.3|30897.1|294
1616725500000|2021-03-26 02:25:00|30951.3|30901|30953.2|30903.2|30976|30919.9|30948|30898|425
1616725800000|2021-03-26 02:30:00|30954.2|30902.8|30958.2|30905|30965.6|30912.2|30949.2|30899.2|352
1616726100000|2021-03-26 02:35:00|30957.3|30904.8|30958.9|30908.2|30961.3|30910|30951.6|30901.6|307
1616726400000|2021-03-26 02:40:00|30953.3|30903.3|30958.2|30908.1|30959.6|30908.3|30951.1|30901.1|224
1616726700000|2021-03-26 02:45:00|30957.6|30907.6|30952.7|30902.7|30961.1|30910.5|30949.9|30899.9|286
1616727000000|2021-03-26 02:50:00|30955.5|30905.5|30953.3|30903|30957.1|30906.1|30946.1|30896.1|250
1616727300000|2021-03-26 02:55:00|30955.2|30904|30954|30904|30959.2|30906.8|30947.8|30897.8|251
1616727600000|2021-03-26 03:00:00|30954.1|30904.1|30952.4|30902.4|30956.5|30905.7|30945.9|30895.9|248
1616727900000|2021-03-26 03:05:00|30953.3|30903|30949.9|30899.9|30956.5|30905.2|30947.1|30897.1|171
1616728200000|2021-03-26 03:10:00|30950.1|30900.1|30952.9|30902.9|30957.2|30906.7|30946.4|30896.4|203
1616728500000|2021-03-26 03:15:00|30954.3|30904.3|30951.9|30901.9|30957.4|30905.1|30946.5|30896.5|191
1616728800000|2021-03-26 03:20:00|30953.7|30903.7|30947.9|30897.9|30954.3|30904.3|30944.6|30894.6|204
1616729100000|2021-03-26 03:25:00|30948.4|30898.4|30946.8|30896.8|30951.9|30901.9|30944|30894|236
1616729400000|2021-03-26 03:30:00|30946.4|30896.4|30952.1|30902.1|30954.2|30904.2|30942.9|30892.9|268
1616729700000|2021-03-26 03:35:00|30951.2|30901.2|30951.1|30901.1|30961.9|30910.7|30945.5|30895.5|369
1616730000000|2021-03-26 03:40:00|30949.8|30899.8|30947.3|30897.3|30961.1|30910.7|30944.6|30894.6|310
1616730300000|2021-03-26 03:45:00|30947|30897|30952.7|30902.7|30954|30904|30943.9|30893.9|267
1616730600000|2021-03-26 03:50:00|30952.2|30902.2|30952.8|30902.8|30962.3|30909.5|30947|30897|396
1616730900000|2021-03-26 03:55:00|30952.7|30902.7|30949.5|30899.5|30955.5|30905.5|30947|30897|309
1616731200000|2021-03-26 04:00:00|30948.8|30898.8|30955.3|30905.3|30956.6|30906.6|30946.9|30896.9|255
1616731500000|2021-03-26 04:05:00|30954.7|30904.7|30956.2|30906.2|30956.2|30906.2|30947.3|30897.3|241
1616731800000|2021-03-26 04:10:00|30955.7|30905.7|30958.5|30908.5|30962.4|30912.4|30953.1|30903.1|258
1616732100000|2021-03-26 04:15:00|30958.3|30908.3|30962.5|30912.5|30962.5|30912.5|30953.7|30903.7|200
1616732400000|2021-03-26 04:20:00|30961.8|30911.8|30960.6|30910.6|30962.8|30912.8|30954.6|30904.6|221
1616732700000|2021-03-26 04:25:00|30960|30910|30957.9|30907.9|30960.3|30910.3|30954.2|30904.2|276
1616733000000|2021-03-26 04:30:00|30958.4|30908.4|30960.9|30910.9|30961.7|30911.7|30950.9|30900.9|309
1616733300000|2021-03-26 04:35:00|30959.7|30909.7|30962.1|30912.1|30964.5|30914.5|30956.4|30906.4|196
1616733600000|2021-03-26 04:40:00|30960.8|30910.8|30961.5|30911.5|30965.3|30915.3|30956.4|30906.4|206
1616733900000|2021-03-26 04:45:00|30961.4|30911.4|30964.5|30914.5|30964.5|30914.5|30955.6|30905.6|252
1616734200000|2021-03-26 04:50:00|30963.8|30913.8|30962.1|30912.1|30965.7|30915.7|30958.8|30908.8|196
1616734500000|2021-03-26 04:55:00|30964.1|30914.1|30958.6|30908.6|30966|30916|30956.4|30906.4|208
1616734800000|2021-03-26 05:00:00|30958.7|30908.7|30957.4|30907.4|30960.8|30910.8|30952.1|30902.1|217
1616735100000|2021-03-26 05:05:00|30957.3|30907.3|30953.8|30903.8|30959.3|30909.3|30949.7|30899.7|230
1616735400000|2021-03-26 05:10:00|30954.8|30904.8|30959.9|30909.9|30962.5|30912.5|30948.5|30898.5|214
1616735700000|2021-03-26 05:15:00|30960.6|30910.6|30955|30905|30966.2|30915|30953|30903|240
1616736000000|2021-03-26 05:20:00|30955.6|30905.6|30955.3|30905.3|30957.3|30907.3|30947.3|30897.3|170
1616736300000|2021-03-26 05:25:00|30956.8|30906.8|30955.2|30905.2|30958.3|30908|30948.4|30898.4|199
1616736600000|2021-03-26 05:30:00|30955.3|30905.3|30952.2|30902.2|30955.4|30905.4|30944.6|30894.6|214
1616736900000|2021-03-26 05:35:00|30952.4|30902.4|30946.7|30896.7|30952.5|30902.5|30941.8|30891.8|299
1616737200000|2021-03-26 05:40:00|30946.9|30896.9|30949|30899|30959.8|30909.8|30937.2|30887.2|419
1616737500000|2021-03-26 05:45:00|30945.2|30895.2|30945.2|30895.2|30950|30900|30943.5|30893.5|357
1616737800000|2021-03-26 05:50:00|30944.7|30894.7|30947.7|30897.7|30951.5|30901.5|30943|30893|319
1616738100000|2021-03-26 05:55:00|30947.6|30897.6|30940.1|30890.1|30950|30900|30937.7|30887.7|414
1616738400000|2021-03-26 06:00:00|30942.7|30892.7|30946.9|30896.9|30949.4|30909.5|30929.1|30888.8|620
1616738700000|2021-03-26 06:05:00|30947.2|30897.2|30940.7|30890.7|30950.2|30911.1|30930.3|30885.1|374
1616739000000|2021-03-26 06:10:00|30940.6|30890.6|30933.6|30883.6|30961|30911|30932.6|30882.6|390
1616739300000|2021-03-26 06:15:00|30933|30883|30957.4|30907.4|30969.1|30934.5|30932.5|30882.5|478
1616739600000|2021-03-26 06:20:00|30956.2|30906.2|30950.1|30900.1|30956.5|30906.5|30946.2|30896.2|273
1616739900000|2021-03-26 06:25:00|30949.9|30899.9|30950.6|30900.6|30955.5|30905.5|30936.4|30886.4|393
1616740200000|2021-03-26 06:30:00|30951|30901|30948.2|30898.2|30956.6|30906.6|30941.4|30891.4|402
1616740500000|2021-03-26 06:35:00|30949|30899|30942.3|30892.3|30950.1|30905.5|30922|30886.8|343
1616740800000|2021-03-26 06:40:00|30943.2|30893.2|30942.1|30892.1|30950|30916.4|30934.6|30885.5|324
1616741100000|2021-03-26 06:45:00|30942.6|30892.6|30946.3|30896.3|30948.1|30910|30930|30888.9|391
1616741400000|2021-03-26 06:50:00|30946.7|30896.7|30940.4|30890.4|30948|30898|30939.8|30889.8|348
1616741700000|2021-03-26 06:55:00|30940.3|30890.3|30929|30879|30943.2|30904|30912.8|30863|371
1616742000000|2021-03-26 07:00:00|30930.9|30880.9|30921.1|30901.1|30933.8|30905.9|30917.3|30878.7|476
1616742300000|2021-03-26 07:05:00|30921.8|30901.8|30936.3|30916.3|30950.9|30919.8|30921.1|30892|521
1616742600000|2021-03-26 07:10:00|30935.7|30915.7|30934|30914|30940.5|30920.5|30928.5|30908.5|482
1616742900000|2021-03-26 07:15:00|30934.1|30914.1|30930.1|30910.1|30960.1|30925.5|30929.4|30895.2|488
1616743200000|2021-03-26 07:20:00|30929.6|30909.6|30923.9|30903.9|30942.8|30910.1|30920.2|30892.3|472
1616743500000|2021-03-26 07:25:00|30924|30904|30926.8|30906.8|30932.3|30912.3|30921.7|30901.7|471
1616743800000|2021-03-26 07:30:00|30926.9|30906.9|30914.8|30894.8|30930.7|30910.7|30913.5|30893.5|505
1616744100000|2021-03-26 07:35:00|30914.6|30894.6|30912.4|30892.4|30928.3|30898.4|30911.2|30877|612
1616744400000|2021-03-26 07:40:00|30913.2|30893.2|30919.8|30899.8|30933.8|30902.9|30910.6|30882.8|677
1616744700000|2021-03-26 07:45:00|30920|30900|30927.8|30907.8|30938.8|30918.8|30912.4|30892.4|708
1616745000000|2021-03-26 07:50:00|30927.9|30907.9|30907.7|30887.7|30929.8|30909.8|30907.4|30887.4|552
1616745300000|2021-03-26 07:55:00|30908|30888|30902.8|30882.8|30919.2|30891.5|30896.2|30869.2|624
1616745600000|2021-03-26 08:00:00|30904.4|30884.4|30929.4|30909.4|30933.7|30913.7|30903.4|30883.4|751
1616745900000|2021-03-26 08:05:00|30929.2|30909.2|30928.6|30908.6|30937.5|30917.5|30925.3|30905.3|640
1616746200000|2021-03-26 08:10:00|30929.3|30909.3|30923.4|30903.4|30929.5|30909.5|30920.1|30900.1|735
1616746500000|2021-03-26 08:15:00|30922.9|30902.9|30913.2|30893.2|30924|30904|30907.9|30887.9|752
1616746800000|2021-03-26 08:20:00|30914.9|30894.9|30902.9|30882.9|30916.3|30896.3|30897.3|30877.3|674
1616747100000|2021-03-26 08:25:00|30903.1|30883.1|30915.6|30895.6|30923|30896.2|30900.3|30871.8|590
1616747400000|2021-03-26 08:30:00|30915.5|30895.5|30907.9|30887.9|30918.3|30898.3|30906.9|30886.9|643
1616747700000|2021-03-26 08:35:00|30906.7|30886.7|30913.1|30893.1|30917.4|30897.4|30905.3|30885.3|678
1616748000000|2021-03-26 08:40:00|30911.7|30891.7|30902.1|30882.1|30927.7|30894.4|30899.2|30877.7|693
1616748300000|2021-03-26 08:45:00|30902|30882|30908.4|30888.4|30910.2|30890.2|30901|30881|536
1616748600000|2021-03-26 08:50:00|30908.6|30888.6|30924.1|30904.1|30930|30910|30906.7|30886.7|587
1616748900000|2021-03-26 08:55:00|30924|30904|30918.3|30868.3|30925.2|30905.2|30899.9|30865.1|556
1616749200000|2021-03-26 09:00:00|30916.5|30866.5|30909.9|30889.9|30931.2|30900.4|30886.5|30853.2|837
1616749500000|2021-03-26 09:05:00|30908.6|30888.6|30917.5|30897.5|30925.1|30901|30901.6|30870.2|610
1616749800000|2021-03-26 09:10:00|30916.9|30896.9|30908.2|30888.2|30921.9|30901.9|30905.1|30885.1|514
1616750100000|2021-03-26 09:15:00|30908|30888|30887.9|30867.9|30911.2|30891.2|30878.5|30858.5|662
1616750400000|2021-03-26 09:20:00|30888.9|30868.9|30874|30854|30889.6|30869.6|30869|30849|642
1616750700000|2021-03-26 09:25:00|30873.6|30853.6|30880.2|30860.2|30883.8|30863.8|30869.3|30849.3|552
1616751000000|2021-03-26 09:30:00|30877.9|30857.9|30884.1|30864.1|30899.6|30879.6|30877.9|30857.9|712
1616751300000|2021-03-26 09:35:00|30883.7|30863.7|30869.4|30849.4|30886.8|30866.8|30865.6|30845.6|618
1616751600000|2021-03-26 09:40:00|30869.5|30849.5|30876.8|30856.8|30879.7|30859.7|30865.5|30845.5|601
1616751900000|2021-03-26 09:45:00|30876.9|30856.9|30877.4|30857.4|30885.4|30865.4|30872.1|30852.1|548
1616752200000|2021-03-26 09:50:00|30878.2|30858.2|30884.8|30864.8|30893.3|30873.3|30874|30854|501
1616752500000|2021-03-26 09:55:00|30884.7|30864.7|30888.3|30868.3|30892.1|30872.1|30883.6|30863.6|577
1616752800000|2021-03-26 10:00:00|30888.1|30868.1|30883.3|30863.3|30890.5|30870.5|30882.5|30862.5|510
1616753100000|2021-03-26 10:05:00|30883|30863|30882|30862|30885.3|30865.3|30877.7|30857.7|423
1616753400000|2021-03-26 10:10:00|30881.9|30861.9|30886.2|30866.2|30887.2|30867.2|30878.2|30858.2|608
1616753700000|2021-03-26 10:15:00|30886|30866|30885.3|30865.3|30891.8|30871.8|30879.3|30859.3|472
1616754000000|2021-03-26 10:20:00|30885|30865|30890.1|30870.1|30898.8|30878.8|30881.6|30861.6|538
1616754300000|2021-03-26 10:25:00|30890.3|30870.3|30891.6|30871.6|30897|30877|30886|30866|466
1616754600000|2021-03-26 10:30:00|30891.5|30871.5|30897|30877|30902.2|30882.2|30891.4|30871.4|512
1616754900000|2021-03-26 10:35:00|30896.8|30876.8|30900.4|30880.4|30902.4|30882.4|30891|30871|559
1616755200000|2021-03-26 10:40:00|30902.1|30882.1|30901.7|30881.7|30903.2|30883.2|30896.9|30876.9|434
1616755500000|2021-03-26 10:45:00|30901.9|30881.9|30911.5|30891.5|30911.5|30891.5|30896.3|30876.3|518
1616755800000|2021-03-26 10:50:00|30910.7|30890.7|30906.4|30886.4|30914.3|30894.3|30902.6|30882.6|517
1616756100000|2021-03-26 10:55:00|30906.9|30886.9|30894.3|30874.3|30915|30895|30888.5|30868.5|628
1616756400000|2021-03-26 11:00:00|30892.8|30872.8|30902|30882|30909.4|30889.4|30891.5|30871.5|613
1616756700000|2021-03-26 11:05:00|30902.5|30882.5|30903.6|30883.6|30909.2|30889.2|30898.1|30878.1|571
1616757000000|2021-03-26 11:10:00|30904|30884|30876.3|30856.3|30905.9|30885.9|30872.4|30852.4|614
1616757300000|2021-03-26 11:15:00|30876.6|30856.6|30887.5|30867.5|30890.8|30870.8|30876|30856|473
1616757600000|2021-03-26 11:20:00|30886.6|30866.6|30888.1|30868.1|30903|30883|30882.9|30862.9|518
1616757900000|2021-03-26 11:25:00|30889|30869|30908.3|30888.3|30908.7|30888.7|30883.7|30863.7|553
1616758200000|2021-03-26 11:30:00|30908.5|30888.5|30905.4|30885.4|30915.1|30895.1|30902.2|30882.2|567
1616758500000|2021-03-26 11:35:00|30905.6|30885.6|30902.9|30882.9|30907.5|30887.5|30901.2|30881.2|460
1616758800000|2021-03-26 11:40:00|30902.6|30882.6|30898.7|30878.7|30904.9|30884.9|30897|30877|444
1616759100000|2021-03-26 11:45:00|30898.8|30878.8|30887.2|30867.2|30900.5|30880.5|30887|30867|605
1616759400000|2021-03-26 11:50:00|30886.6|30866.6|30870.5|30850.5|30891.3|30871.3|30857|30837|595
1616759700000|2021-03-26 11:55:00|30870.6|30850.6|30869.1|30849.1|30873.6|30853.6|30862.5|30842.5|508
1616760000000|2021-03-26 12:00:00|30867.7|30847.7|30857.4|30837.4|30869.9|30849.9|30854.2|30834.2|576
1616760300000|2021-03-26 12:05:00|30857.6|30837.6|30852.6|30832.6|30860.3|30840.3|30852.3|30832.3|504
1616760600000|2021-03-26 12:10:00|30851.3|30831.3|30847.6|30827.6|30857.2|30837.2|30843.1|30823.1|571
1616760900000|2021-03-26 12:15:00|30848.3|30828.3|30856.7|30836.7|30860.5|30840.5|30845.2|30825.2|465
1616761200000|2021-03-26 12:20:00|30857.2|30837.2|30866|30846|30868.4|30848.4|30849.9|30829.9|520
1616761500000|2021-03-26 12:25:00|30865.7|30845.7|30899.1|30879.1|30913|30881.5|30863.5|30843.5|610
1616761800000|2021-03-26 12:30:00|30898.1|30878.1|30853.7|30833.7|30900.6|30880.6|30852.6|30832.6|739
1616762100000|2021-03-26 12:35:00|30850.6|30830.6|30855.9|30835.9|30856.7|30836.7|30846.9|30826.9|697
1616762400000|2021-03-26 12:40:00|30856.2|30836.2|30855.2|30835.2|30872.1|30852.1|30852.8|30832.8|572
1616762700000|2021-03-26 12:45:00|30856|30836|30869.1|30849.1|30885|30865|30854.8|30834.8|699
1616763000000|2021-03-26 12:50:00|30869.4|30849.4|30885.3|30865.3|30885.8|30865.8|30867.6|30847.6|651
1616763300000|2021-03-26 12:55:00|30885.7|30865.7|30891.1|30871.1|30893|30873|30879.1|30859.1|641
1616763600000|2021-03-26 13:00:00|30891|30871|30861.2|30841.2|30891.7|30871.7|30860.4|30840.4|725
1616763900000|2021-03-26 13:05:00|30861.4|30841.4|30864.2|30844.2|30867.7|30847.7|30853.9|30833.9|567
1616764200000|2021-03-26 13:10:00|30865.6|30845.6|30865.8|30845.8|30869.1|30849.1|30856.6|30836.6|572
1616764500000|2021-03-26 13:15:00|30865.6|30845.6|30858|30838|30868.5|30848.5|30857.2|30837.2|531
1616764800000|2021-03-26 13:20:00|30857.8|30837.8|30863.8|30843.8|30865.9|30845.9|30856|30836|467
1616765100000|2021-03-26 13:25:00|30863.7|30843.7|30866.5|30846.5|30869.3|30849.3|30858.2|30838.2|482
1616765400000|2021-03-26 13:30:00|30866.6|30846.6|30857.2|30837.2|30866.6|30846.6|30851.3|30831.3|622
1616765700000|2021-03-26 13:35:00|30858.6|30838.6|30847.6|30827.6|30866.2|30846.2|30837.7|30817.7|753
1616766000000|2021-03-26 13:40:00|30847.7|30827.7|30842.6|30822.6|30856.1|30836.1|30842.2|30822.2|701
1616766300000|2021-03-26 13:45:00|30842.5|30822.5|30830.8|30810.8|30847.8|30827.8|30829.7|30809.7|767
1616766600000|2021-03-26 13:50:00|30830.7|30810.7|30826.3|30806.3|30835.4|30815.4|30822.5|30802.5|705
1616766900000|2021-03-26 13:55:00|30825.8|30805.8|30833.5|30813.5|30835.3|30815.3|30817.8|30797.8|672
1616767200000|2021-03-26 14:00:00|30834.5|30814.5|30822.3|30802.3|30834.9|30814.9|30817.4|30797.4|753
1616767500000|2021-03-26 14:05:00|30821.8|30801.8|30813.4|30793.4|30824.4|30804.4|30811.8|30791.8|645
1616767800000|2021-03-26 14:10:00|30812.8|30792.8|30818.2|30798.2|30821|30801|30809.7|30789.7|722
1616768100000|2021-03-26 14:15:00|30818.8|30798.8|30832|30812|30835.2|30815.2|30815.4|30795.4|696
1616768400000|2021-03-26 14:20:00|30831.6|30811.6|30832.9|30812.9|30841.5|30821.5|30828.9|30808.9|717
1616768700000|2021-03-26 14:25:00|30833.1|30813.1|30825.2|30805.2|30833.4|30813.4|30820.9|30800.9|593
1616769000000|2021-03-26 14:30:00|30825.7|30805.7|30825.5|30805.5|30829.2|30809.2|30817.9|30797.9|608
1616769300000|2021-03-26 14:35:00|30825.7|30805.7|30815.7|30795.7|30827|30807|30809.7|30789.7|513
1616769600000|2021-03-26 14:40:00|30815.9|30795.9|30824.7|30804.7|30827|30807|30810.6|30790.6|625
1616769900000|2021-03-26 14:45:00|30824.8|30804.8|30833.5|30813.5|30833.5|30813.5|30819.5|30799.5|673
1616770200000|2021-03-26 14:50:00|30833.4|30813.4|30819.5|30799.5|30834.6|30814.6|30818|30798|627
1616770500000|2021-03-26 14:55:00|30819.1|30799.1|30813.1|30793.1|30819.9|30799.9|30805.3|30785.3|669
1616770800000|2021-03-26 15:00:00|30810.3|30790.3|30804.5|30784.5|30813.2|30793.2|30797.9|30777.9|818
1616771100000|2021-03-26 15:05:00|30804.9|30784.9|30785|30765|30805.3|30785.3|30783.3|30763.3|696
1616771400000|2021-03-26 15:10:00|30785.1|30765.1|30782.3|30762.3|30792.9|30772.9|30781.9|30761.9|672
1616771700000|2021-03-26 15:15:00|30782.5|30762.5|30774.4|30754.4|30783.7|30763.7|30772.7|30752.7|573
1616772000000|2021-03-26 15:20:00|30774.9|30754.9|30774.6|30754.6|30778.1|30758.1|30767.1|30747.1|552
1616772300000|2021-03-26 15:25:00|30775.1|30755.1|30778.5|30758.5|30781.1|30761.1|30770.1|30750.1|521
1616772600000|2021-03-26 15:30:00|30779.3|30759.3|30772.1|30752.1|30785.4|30765.4|30771.1|30751.1|535
1616772900000|2021-03-26 15:35:00|30771.5|30751.5|30762.8|30742.8|30773.8|30753.8|30761.8|30741.8|595
1616773200000|2021-03-26 15:40:00|30762.1|30742.1|30755.7|30735.7|30768.3|30748.3|30752.6|30732.6|610
1616773500000|2021-03-26 15:45:00|30755|30735|30744.4|30724.4|30755|30735|30736.2|30716.2|719
1616773800000|2021-03-26 15:50:00|30746.5|30726.5|30756|30736|30758.3|30738.3|30738.9|30718.9|721
1616774100000|2021-03-26 15:55:00|30755.4|30735.4|30756.3|30736.3|30758.2|30738.2|30742.4|30722.4|827
1616774400000|2021-03-26 16:00:00|30755.9|30735.9|30748.6|30728.6|30756.7|30736.7|30747.5|30727.5|737
1616774700000|2021-03-26 16:05:00|30748.5|30728.5|30748.2|30728.2|30755.9|30735.9|30745.1|30725.1|627
1616775000000|2021-03-26 16:10:00|30747.1|30727.1|30744.7|30724.7|30754.4|30734.4|30741.4|30721.4|565
1616775300000|2021-03-26 16:15:00|30743.9|30723.9|30747.7|30727.7|30751|30731|30740.1|30720.1|530
1616775600000|2021-03-26 16:20:00|30748.1|30728.1|30759.7|30739.7|30760.5|30740.5|30746.5|30726.5|439
1616775900000|2021-03-26 16:25:00|30760|30740|30755.8|30735.8|30760|30740|30752.3|30732.3|428
1616776200000|2021-03-26 16:30:00|30755.7|30735.7|30754.6|30734.6|30758.3|30738.3|30750.5|30730.5|466
1616776500000|2021-03-26 16:35:00|30754.4|30734.4|30741.7|30721.7|30754.4|30734.4|30741.4|30721.4|485
1616776800000|2021-03-26 16:40:00|30742.6|30722.6|30745.6|30725.6|30747.5|30727.5|30739.7|30719.7|368
1616777100000|2021-03-26 16:45:00|30746|30726|30737.5|30717.5|30755.4|30735.4|30737.3|30717.3|554
1616777400000|2021-03-26 16:50:00|30737.4|30717.4|30735.6|30715.6|30740.5|30720.5|30735|30715|391
1616777700000|2021-03-26 16:55:00|30735.5|30715.5|30734|30714|30739.3|30719.3|30732.9|30712.9|426
1616778000000|2021-03-26 17:00:00|30734.2|30714.2|30739.7|30719.7|30743.2|30723.2|30732.5|30712.5|344
1616778300000|2021-03-26 17:05:00|30739.2|30719.2|30736.7|30716.7|30739.7|30719.7|30732.7|30712.7|343
1616778600000|2021-03-26 17:10:00|30737.4|30717.4|30731.4|30711.4|30737.5|30717.5|30729.9|30709.9|384
1616778900000|2021-03-26 17:15:00|30731.3|30711.3|30740.6|30720.6|30766|30724.4|30723.4|30703.4|383
1616779200000|2021-03-26 17:20:00|30740.3|30720.3|30750.3|30730.3|30751.6|30731.6|30738.4|30718.4|421
1616779500000|2021-03-26 17:25:00|30750.2|30730.2|30744.2|30724.2|30752.6|30732.6|30740.6|30720.6|430
1616779800000|2021-03-26 17:30:00|30742.2|30722.2|30754|30734|30754.3|30734.3|30742.1|30722.1|381
1616780100000|2021-03-26 17:35:00|30753.8|30733.8|30746.3|30726.3|30755.7|30735.7|30743.7|30723.7|409
1616780400000|2021-03-26 17:40:00|30746.2|30726.2|30746.8|30726.8|30747.6|30727.6|30739.7|30719.7|412
1616780700000|2021-03-26 17:45:00|30747.1|30727.1|30763.8|30743.8|30785.2|30745.2|30741|30721|547
1616781000000|2021-03-26 17:50:00|30763.9|30743.9|30762.8|30742.8|30765.9|30745.9|30758.1|30738.1|466
1616781300000|2021-03-26 17:55:00|30760.8|30740.8|30772.3|30752.3|30797|30759|30759.4|30732.2|664
1616781600000|2021-03-26 18:00:00|30772.7|30752.7|30765.9|30745.9|30774.5|30754.5|30761|30741|606
1616781900000|2021-03-26 18:05:00|30765.8|30745.8|30765|30745|30769.5|30749.5|30757.7|30737.7|574
1616782200000|2021-03-26 18:10:00|30764.5|30744.5|30768|30748|30771.6|30751.6|30763.1|30743.1|520
1616782500000|2021-03-26 18:15:00|30768.1|30748.1|30767.4|30747.4|30777.6|30757.6|30765.5|30745.5|436
1616782800000|2021-03-26 18:20:00|30768|30748|30766.1|30746.1|30771.5|30751.5|30763.3|30743.3|440
1616783100000|2021-03-26 18:25:00|30766.4|30746.4|30758.9|30738.9|30769|30749|30758.8|30738.8|808
1616783400000|2021-03-26 18:30:00|30758.7|30738.7|30760.8|30740.8|30767.3|30747.3|30758.2|30738.2|686
1616783700000|2021-03-26 18:35:00|30760.7|30740.7|30760.6|30740.6|30764.6|30744.6|30756.1|30736.1|507
1616784000000|2021-03-26 18:40:00|30760.5|30740.5|30757.2|30737.2|30762|30742|30754.7|30734.7|499
1616784300000|2021-03-26 18:45:00|30757.3|30737.3|30763.4|30743.4|30764.3|30744.3|30754.8|30734.8|464
1616784600000|2021-03-26 18:50:00|30763.2|30743.2|30754.8|30734.8|30766|30746|30749.7|30729.7|681
1616784900000|2021-03-26 18:55:00|30755.4|30735.4|30768.5|30748.5|30768.5|30748.5|30750.5|30730.5|653
1616785200000|2021-03-26 19:00:00|30767.2|30747.2|30757.5|30737.5|30783.3|30748.6|30754.5|30723.2|443
1616785500000|2021-03-26 19:05:00|30758.1|30738.1|30754.1|30734.1|30759.9|30739.9|30750.5|30730.5|350
1616785800000|2021-03-26 19:10:00|30754.6|30734.6|30749.9|30729.9|30767.2|30737.5|30746|30715.3|468
1616786100000|2021-03-26 19:15:00|30749.8|30729.8|30743.9|30723.9|30751.2|30731.2|30741.3|30721.3|397
1616786400000|2021-03-26 19:20:00|30743.7|30723.7|30746.3|30726.3|30763.2|30729.9|30740|30712.7|415
1616786700000|2021-03-26 19:25:00|30747.1|30727.1|30743.1|30723.1|30761.5|30729.1|30739.8|30709.6|407
1616787000000|2021-03-26 19:30:00|30739.9|30719.9|30758.1|30708.1|30763.6|30726.5|30736.5|30701.8|510
1616787300000|2021-03-26 19:35:00|30757.9|30707.9|30758.2|30708.2|30764.3|30728.8|30741.4|30703.3|421
1616787600000|2021-03-26 19:40:00|30757.9|30707.9|30758.1|30708.1|30763.7|30728.9|30738.3|30702.7|493
1616787900000|2021-03-26 19:45:00|30758.2|30708.2|30761.4|30711.4|30771.4|30731.4|30740.7|30706.4|585
1616788200000|2021-03-26 19:50:00|30761.3|30711.3|30762.1|30712.1|30766.8|30730.3|30745.2|30707.6|484
1616788500000|2021-03-26 19:55:00|30764|30714|30751.7|30701.7|30766.8|30724.9|30731.6|30694.9|699
1616788800000|2021-03-26 20:00:00|30751.8|30701.8|30752.9|30702.9|30756.7|30706.7|30745.5|30695.5|482
1616789100000|2021-03-26 20:05:00|30753.4|30703.4|30751.9|30701.9|30755|30705|30743.3|30693.3|293
1616789400000|2021-03-26 20:10:00|30751.5|30701.5|30754.6|30704.6|30758.2|30708.2|30746.6|30696.6|323
1616789700000|2021-03-26 20:15:00|30752.3|30702.3|30756.7|30706.7|30759.5|30709.5|30751.5|30701.5|230
1616790000000|2021-03-26 20:20:00|30756.9|30706.9|30760.4|30710.4|30767.3|30717.3|30750.1|30700.1|167
1616790300000|2021-03-26 20:25:00|30759.2|30709.2|30765.4|30715.4|30772.3|30722.3|30754.7|30704.7|348
1616790600000|2021-03-26 20:30:00|30765.2|30715.2|30753.6|30703.6|30772.5|30727.5|30744.4|30703.4|339
1616790900000|2021-03-26 20:35:00|30752.6|30702.6|30760|30710|30764.1|30728.1|30742.6|30702.6|258
1616791200000|2021-03-26 20:40:00|30761.3|30711.3|30772.5|30722.5|30800.4|30725.4|30760|30700.3|289
1616791500000|2021-03-26 20:45:00|30772.3|30722.3|30766.5|30716.5|30772.5|30722.5|30762.5|30712.5|227
1616791800000|2021-03-26 20:50:00|30766.6|30716.6|30768.4|30718.4|30772.7|30722.7|30766.1|30716.1|220
1616792100000|2021-03-26 20:55:00|30768.5|30718.5|30770.1|30720.1|30802.8|30721.6|30763.8|30674|248
1616965200000|2021-03-28 21:00:00|30829.2|30687.2|30829.2|30687.2|30829.2|30687.2|30829.2|30687.2|1
1616965500000|2021-03-28 21:05:00|30813|30695|30815.9|30688.1|30873.5|30731.5|30809|30683.5|33
1616965800000|2021-03-28 21:10:00|30812.6|30691.8|30798|30728|30891.9|30749.9|30795.7|30686.4|27
1616966100000|2021-03-28 21:15:00|30815|30697|30798|30728|30833.4|30728|30798|30691.4|4
1616966400000|2021-03-28 21:20:00|30798.3|30728.3|30804.9|30715.8|30818.8|30737.6|30786.5|30704|99
1616966700000|2021-03-28 21:25:00|30820.1|30703.1|30801.6|30730.5|30821.2|30737.6|30795|30703.1|156
1616967000000|2021-03-28 21:30:00|30801.1|30730.7|30799.4|30723.3|30823.8|30738.1|30792|30706.5|150
1616967300000|2021-03-28 21:35:00|30800.6|30722.2|30801|30732|30825.2|30738.2|30794.4|30711.7|192
1616967600000|2021-03-28 21:40:00|30800.5|30731.8|30794.3|30730.9|30824.5|30737.6|30794.3|30709|134
1616967900000|2021-03-28 21:45:00|30799.8|30738.2|30798.9|30737.2|30810.1|30739.4|30793.3|30717.2|86
1616968200000|2021-03-28 21:50:00|30797.1|30735|30794.6|30724|30821.2|30739.4|30793.6|30716.3|83
1616968500000|2021-03-28 21:55:00|30800.4|30727.4|30794.9|30730.6|30804.4|30738.2|30794.6|30716.1|109
1616968800000|2021-03-28 22:00:00|30799.9|30736.9|30798.4|30726.2|30839.6|30736.9|30790.2|30707|258
1616969100000|2021-03-28 22:05:00|30791.8|30709|30796.8|30723.2|30818.6|30735.7|30791.1|30709|404
1616969400000|2021-03-28 22:10:00|30808.3|30716|30799.2|30722.8|30817.1|30737.5|30789.9|30712.4|334
1616969700000|2021-03-28 22:15:00|30798.4|30722.6|30791.6|30735.3|30798.4|30740.7|30787.1|30722.6|260
1616970000000|2021-03-28 22:20:00|30789.5|30735.6|30795.7|30739.6|30801.2|30743.7|30788.1|30721.4|250
1616970300000|2021-03-28 22:25:00|30793.7|30738.3|30794.9|30730.2|30800.8|30744.3|30790.7|30725.3|203
1616970600000|2021-03-28 22:30:00|30795.8|30728.5|30791.9|30736.9|30799.4|30742.3|30788.2|30727.3|300
1616970900000|2021-03-28 22:35:00|30790.6|30738.3|30792|30740.8|30798.3|30741.6|30785.7|30731.3|317
1616971200000|2021-03-28 22:40:00|30790.4|30739.8|30797.2|30742.3|30801.9|30745.6|30787|30732|303
1616971500000|2021-03-28 22:45:00|30795.3|30740.1|30791.1|30741.1|30801.5|30746|30790.5|30737.2|290
1616971800000|2021-03-28 22:50:00|30792|30740.9|30790.4|30740.4|30797.1|30743.5|30788.2|30737.3|253
1616972100000|2021-03-28 22:55:00|30790.3|30740.3|30790.7|30740.7|30794|30742|30786.9|30735.5|247
1616972400000|2021-03-28 23:00:00|30790.5|30738.9|30794.3|30740.7|30796.9|30745.6|30786.8|30735.7|264
1616972700000|2021-03-28 23:05:00|30792.8|30742.1|30781.6|30731.6|30795.5|30745.5|30778.6|30723|279
1616973000000|2021-03-28 23:10:00|30780.9|30730.9|30781.9|30731.9|30794.8|30736.4|30779.2|30713.4|253
1616973300000|2021-03-28 23:15:00|30778|30728|30777.3|30727.3|30789.6|30735.7|30776.4|30726.4|296
1616973600000|2021-03-28 23:20:00|30777.8|30727.8|30778.8|30728.8|30784.3|30734.3|30776.6|30726.6|219
1616973900000|2021-03-28 23:25:00|30779.6|30729.6|30783.4|30733.4|30785.6|30735.6|30775.9|30725.9|168
1616974200000|2021-03-28 23:30:00|30783.3|30733.3|30783.5|30733.5|30788.2|30738.2|30781.2|30731.2|270
1616974500000|2021-03-28 23:35:00|30783.2|30733.2|30782.7|30732.7|30791.2|30741.2|30780.2|30730.2|267
1616974800000|2021-03-28 23:40:00|30782.8|30732.8|30782.1|30732.1|30785.6|30735.6|30779.5|30729.5|189
1616975100000|2021-03-28 23:45:00|30781.7|30731.7|30784.4|30734.4|30795.5|30745.5|30781.5|30731.5|228
1616975400000|2021-03-28 23:50:00|30784.2|30734.2|30785|30735|30789.7|30738|30781.9|30731.9|271
1616975700000|2021-03-28 23:55:00|30784.3|30734.3|30784.5|30734.5|30788|30749.8|30769.6|30732.7|197
1616976000000|2021-03-29 00:00:00|30784.7|30734.7|30784.8|30734.8|30789|30749.1|30769.1|30731.8|443
1616976300000|2021-03-29 00:05:00|30784.4|30734.4|30784.1|30734.1|30789.3|30739.3|30781.9|30731.9|357
1616976600000|2021-03-29 00:10:00|30784|30734|30786.5|30736.5|30788.9|30753.7|30768.9|30733|310
1616976900000|2021-03-29 00:15:00|30786.6|30736.6|30784.9|30734.9|30790.4|30750.9|30770.9|30733|477
1616977200000|2021-03-29 00:20:00|30785|30735|30781|30731|30787.5|30737.5|30779.4|30729.4|334
1616977500000|2021-03-29 00:25:00|30781.4|30731.4|30784.2|30734.2|30787.6|30737.6|30779.1|30729.1|427
1616977800000|2021-03-29 00:30:00|30784.8|30734.8|30785.7|30735.7|30788.3|30752.4|30768.4|30731.2|356
1616978100000|2021-03-29 00:35:00|30784.6|30734.6|30788|30738|30790.6|30752.8|30770.6|30732.6|437
1616978400000|2021-03-29 00:40:00|30788.2|30738.2|30774.8|30754.8|30793.3|30758|30772.4|30735.7|431
1616978700000|2021-03-29 00:45:00|30774.2|30754.2|30807.1|30757.1|30809.7|30764.8|30774|30738.9|327
1616979000000|2021-03-29 00:50:00|30807.2|30757.2|30818.4|30768.4|30821.2|30771.2|30805.3|30755.3|409
1616979300000|2021-03-29 00:55:00|30818|30768|30814.3|30764.3|30818.2|30768.2|30810.7|30760.7|375
1616979600000|2021-03-29 01:00:00|30814.2|30764.2|30812.4|30762.4|30818.1|30768.1|30809.7|30759.7|346
1616979900000|2021-03-29 01:05:00|30812.6|30762.6|30814.5|30764.5|30818.9|30768.9|30809.8|30759.8|286
1616980200000|2021-03-29 01:10:00|30814.3|30764.3|30819|30769|30822.3|30771.1|30813.2|30763.2|264
1616980500000|2021-03-29 01:15:00|30819.2|30769.2|30829.4|30779.4|30829.5|30779.5|30818.3|30768.3|249
1616980800000|2021-03-29 01:20:00|30829.5|30779.5|30828.6|30778.6|30829.6|30779.6|30824|30774|225
1616981100000|2021-03-29 01:25:00|30828.7|30778.7|30820.4|30770.4|30830|30780|30816.8|30766.8|274
1616981400000|2021-03-29 01:30:00|30820|30770|30810.6|30760.6|30820|30770|30810.6|30760.6|238
1616981700000|2021-03-29 01:35:00|30810.5|30760.5|30807|30757|30810.6|30760.6|30802.6|30752.6|296
1616982000000|2021-03-29 01:40:00|30807.6|30757.6|30802.3|30752.3|30809.4|30759.4|30801|30751|331
1616982300000|2021-03-29 01:45:00|30802.1|30752.1|30797|30747|30804.7|30754.7|30797|30747|320
1616982600000|2021-03-29 01:50:00|30795.6|30745.6|30802.8|30752.8|30804.1|30754.1|30795.4|30745.4|290
1616982900000|2021-03-29 01:55:00|30803.1|30753.1|30802.8|30752.8|30804.8|30754.8|30799.1|30749.1|247
1616983200000|2021-03-29 02:00:00|30803|30753|30802.2|30752.2|30809.1|30759.1|30802|30752|256
1616983500000|2021-03-29 02:05:00|30802.6|30752.6|30793.6|30743.6|30805.5|30755.5|30792.3|30742.3|230
1616983800000|2021-03-29 02:10:00|30793.7|30743.7|30793.3|30743.3|30796.5|30746.5|30790.5|30740.5|411
1616984100000|2021-03-29 02:15:00|30793.4|30743.4|30799.4|30749.4|30799.8|30749.8|30791.8|30741.8|232
1616984400000|2021-03-29 02:20:00|30799.5|30749.5|30798.1|30748.1|30800.2|30750|30795.9|30745.9|377
1616984700000|2021-03-29 02:25:00|30798.2|30748.2|30793.3|30743.3|30799.5|30749.5|30793.3|30743.3|211
1616985000000|2021-03-29 02:30:00|30793.5|30743.5|30791|30741|30793.5|30743.5|30785.7|30735.7|266
1616985300000|2021-03-29 02:35:00|30791.1|30741.1|30794.6|30744.6|30798.4|30748.3|30790.9|30740.9|574
1616985600000|2021-03-29 02:40:00|30794.7|30744.7|30793.8|30743.8|30795.8|30745.8|30791.5|30741.5|193
1616985900000|2021-03-29 02:45:00|30793.7|30743.7|30799.3|30749.3|30802.9|30752.9|30793|30743|243
1616986200000|2021-03-29 02:50:00|30799.8|30749.8|30800.4|30750.4|30802.6|30752.6|30797|30747|232
1616986500000|2021-03-29 02:55:00|30801.2|30751.2|30786.7|30736.7|30801.5|30751.5|30785.9|30735.9|405
1616986800000|2021-03-29 03:00:00|30786.6|30736.6|30792.9|30742.9|30793.8|30743.8|30786.4|30736.4|213
1616987100000|2021-03-29 03:05:00|30792.7|30742.7|30793.3|30743.3|30796.4|30746.4|30792.1|30742.1|210
1616987400000|2021-03-29 03:10:00|30793.6|30743.6|30797.9|30747.9|30800.2|30750.2|30792.2|30742.2|250
1616987700000|2021-03-29 03:15:00|30797.4|30747.4|30792.6|30742.6|30797.9|30747.9|30790.4|30740.4|206
1616988000000|2021-03-29 03:20:00|30792.5|30742.5|30796.9|30746.9|30797.5|30747.5|30791.4|30741.4|224
1616988300000|2021-03-29 03:25:00|30797|30747|30792.8|30742.8|30798.5|30748.5|30792.6|30742.6|206
1616988600000|2021-03-29 03:30:00|30793|30743|30801.5|30751.5|30801.5|30751.5|30791.6|30741.6|228
1616988900000|2021-03-29 03:35:00|30801.3|30751.3|30796.8|30746.8|30802.6|30752.6|30796.4|30746.4|177
1616989200000|2021-03-29 03:40:00|30796.7|30746.7|30797.6|30747.6|30799.7|30749.7|30794.7|30744.7|182
1616989500000|2021-03-29 03:45:00|30797.7|30747.7|30797.3|30747.3|30798.5|30748.5|30794.7|30744.7|178
1616989800000|2021-03-29 03:50:00|30797|30747|30795.8|30745.8|30799.4|30749.4|30792.9|30742.9|212
1616990100000|2021-03-29 03:55:00|30796.3|30746.3|30797.7|30747.7|30799.1|30749.1|30795.1|30745.1|237
1616990400000|2021-03-29 04:00:00|30797.8|30747.8|30794|30744|30797.8|30747.8|30791.9|30741.9|187
1616990700000|2021-03-29 04:05:00|30792.4|30742.4|30799|30749|30800.2|30750.2|30790.3|30740.3|209
1616991000000|2021-03-29 04:10:00|30798.4|30748.4|30800.5|30750.5|30803.6|30753.6|30795.1|30745.1|224
1616991300000|2021-03-29 04:15:00|30800.3|30750.3|30800.4|30750.4|30804.2|30754.2|30798.8|30748.8|193
1616991600000|2021-03-29 04:20:00|30801.3|30751.3|30802.4|30752.4|30805.5|30755.5|30796.8|30746.8|221
1616991900000|2021-03-29 04:25:00|30802.8|30752.8|30803.6|30753.6|30804.6|30754.6|30796.8|30746.8|210
1616992200000|2021-03-29 04:30:00|30802.1|30752.1|30809.4|30759.4|30811.6|30761.6|30801.8|30751.8|239
1616992500000|2021-03-29 04:35:00|30809.5|30759.5|30810.6|30760.6|30812|30762|30807.7|30757.7|177
1616992800000|2021-03-29 04:40:00|30810.8|30760.8|30809.9|30759.9|30814.2|30764.2|30803.6|30753.6|273
1616993100000|2021-03-29 04:45:00|30809|30759|30813.2|30763.2|30813.7|30763.7|30807.9|30757.9|223
1616993400000|2021-03-29 04:50:00|30813|30763|30814.4|30764.4|30817.2|30767.2|30807.8|30757.8|217
1616993700000|2021-03-29 04:55:00|30813.9|30763.9|30817.9|30767.9|30818.1|30768.1|30809.6|30759.6|205
1616994000000|2021-03-29 05:00:00|30817.5|30767.5|30818.9|30768.9|30820.3|30770.3|30813.5|30763.5|213
1616994300000|2021-03-29 05:05:00|30819.6|30769.6|30820.8|30770.8|30822.4|30786.2|30803.3|30767.4|224
1616994600000|2021-03-29 05:10:00|30820.2|30770.2|30818.8|30768.8|30824.1|30774.1|30816.4|30766.4|372
1616994900000|2021-03-29 05:15:00|30819|30769|30826.2|30776.2|30826.9|30776.9|30815.3|30765.3|323
1616995200000|2021-03-29 05:20:00|30826|30776|30831|30781|30831|30794.5|30810.8|30774.4|515
1616995500000|2021-03-29 05:25:00|30830.9|30780.9|30809.4|30789.4|30832.1|30798.7|30808.5|30774|321
1616995800000|2021-03-29 05:30:00|30810.3|30790.3|30822|30772|30826.1|30792|30804.9|30767.7|395
1616996100000|2021-03-29 05:35:00|30821.3|30771.3|30818.8|30798.8|30835.1|30800.4|30809.7|30770.8|342
1616996400000|2021-03-29 05:40:00|30819.3|30799.3|30812.4|30792.4|30836.2|30801.5|30812|30777|408
1616996700000|2021-03-29 05:45:00|30812.3|30792.3|30830.4|30780.4|30831.6|30796.4|30810.2|30775.2|301
1616997000000|2021-03-29 05:50:00|30830.3|30780.3|30836.2|30786.2|30842.6|30801.6|30821.6|30779.7|376
1616997300000|2021-03-29 05:55:00|30836.6|30786.6|30829.4|30779.4|30836.9|30802.1|30811.5|30773.7|494
1616997600000|2021-03-29 06:00:00|30831|30781|30821.6|30801.6|30836|30805.2|30809.3|30777.2|904
1616997900000|2021-03-29 06:05:00|30821|30801|30836|30816|30883|30825.1|30819|30789.2|660
1616998200000|2021-03-29 06:10:00|30835.1|30815.1|30842.7|30822.7|30864.1|30830.5|30832.8|30812.3|714
1616998500000|2021-03-29 06:15:00|30841.9|30821.9|30824.4|30804.4|30857.6|30823.9|30821.3|30801.3|675
1616998800000|2021-03-29 06:20:00|30824|30804|30809.3|30789.3|30829.3|30806.9|30802.4|30777.4|739
1616999100000|2021-03-29 06:25:00|30809.6|30789.6|30809.1|30789.1|30820|30790.9|30800.3|30769.6|700
1616999400000|2021-03-29 06:30:00|30809.6|30789.6|30780.1|30760.1|30812.6|30792.6|30771.9|30732.6|804
1616999700000|2021-03-29 06:35:00|30779.9|30759.9|30781.1|30761.1|30789.7|30769.7|30778.2|30758.2|535
1617000000000|2021-03-29 06:40:00|30781.7|30761.7|30801.6|30781.6|30827|30794.1|30780.8|30760.8|535
1617000300000|2021-03-29 06:45:00|30801.4|30781.4|30798.8|30778.8|30807|30787|30796.1|30776.1|503
1617000600000|2021-03-29 06:50:00|30798.4|30778.4|30792.1|30772.1|30800.8|30780.8|30789.7|30769.7|432
1617000900000|2021-03-29 06:55:00|30791.7|30771.7|30785.6|30765.6|30794.1|30774.1|30780.2|30760.2|664
1617001200000|2021-03-29 07:00:00|30787|30767|30767.9|30747.9|30793.1|30773.1|30764.4|30744.4|739
1617001500000|2021-03-29 07:05:00|30768.1|30748.1|30771.5|30751.5|30774.4|30754.4|30762.6|30742.6|607
1617001800000|2021-03-29 07:10:00|30770.9|30750.9|30771.3|30751.3|30771.8|30751.8|30758.8|30738.8|609
1617002100000|2021-03-29 07:15:00|30769.1|30749.1|30786.7|30766.7|30789.4|30769.4|30767.6|30747.6|607
1617002400000|2021-03-29 07:20:00|30786.5|30766.5|30759.7|30739.7|30787.4|30767.4|30751.5|30731.5|626
1617002700000|2021-03-29 07:25:00|30760.1|30740.1|30742.6|30722.6|30760.1|30740.1|30741.1|30721.1|520
1617003000000|2021-03-29 07:30:00|30742|30722|30742.5|30722.5|30746.3|30726.3|30736.4|30716.4|518
1617003300000|2021-03-29 07:35:00|30742.9|30722.9|30739.3|30719.3|30746|30726|30734.7|30714.7|471
1617003600000|2021-03-29 07:40:00|30739.7|30719.7|30744.7|30724.7|30747.3|30727.3|30737.3|30717.3|434
1617003900000|2021-03-29 07:45:00|30745|30725|30745.1|30725.1|30749.6|30729.6|30738.4|30718.4|542
1617004200000|2021-03-29 07:50:00|30745.3|30725.3|30733|30713|30745.3|30725.3|30729.3|30709.3|648
1617004500000|2021-03-29 07:55:00|30732.9|30712.9|30742.8|30722.8|30742.8|30722.8|30724.4|30704.4|706
1617004800000|2021-03-29 08:00:00|30742|30722|30750.9|30730.9|30759.4|30739.4|30741.7|30721.7|749
1617005100000|2021-03-29 08:05:00|30750.1|30730.1|30753.8|30733.8|30763.9|30743.9|30750|30730|547
1617005400000|2021-03-29 08:10:00|30755.6|30735.6|30784.5|30764.5|30784.5|30764.5|30755.2|30735.2|677
1617005700000|2021-03-29 08:15:00|30785|30765|30806.5|30786.5|30809.7|30789.7|30777.6|30757.6|736
1617006000000|2021-03-29 08:20:00|30806.4|30786.4|30797.1|30777.1|30817.4|30797.4|30794.7|30774.7|826
1617006300000|2021-03-29 08:25:00|30798.2|30778.2|30785.4|30765.4|30799.2|30779.2|30782.1|30762.1|680
1617006600000|2021-03-29 08:30:00|30785.6|30765.6|30787.7|30767.7|30789.6|30769.6|30775.3|30755.3|637
1617006900000|2021-03-29 08:35:00|30787.4|30767.4|30788.6|30768.6|30793.4|30773.4|30776.8|30756.8|679
1617007200000|2021-03-29 08:40:00|30787.6|30767.6|30804.2|30784.2|30805.1|30785.1|30784.4|30764.4|667
1617007500000|2021-03-29 08:45:00|30804.7|30784.7|30810.5|30790.5|30817.6|30797.6|30800.5|30780.5|704
1617007800000|2021-03-29 08:50:00|30813.1|30793.1|30844.4|30824.4|30845|30825|30804.4|30784.4|746
1617008100000|2021-03-29 08:55:00|30844.2|30824.2|30835.7|30815.7|30851.6|30831.6|30832|30812|617
1617008400000|2021-03-29 09:00:00|30836|30816|30822.8|30802.8|30839|30819|30822.3|30802.3|550
1617008700000|2021-03-29 09:05:00|30823.3|30803.3|30829.3|30809.3|30834.8|30814.8|30818.4|30798.4|604
1617009000000|2021-03-29 09:10:00|30828.9|30808.9|30810.8|30790.8|30834.6|30814.6|30810.2|30790.2|653
1617009300000|2021-03-29 09:15:00|30810.5|30790.5|30808.2|30788.2|30811.8|30791.8|30801.6|30781.6|551
1617009600000|2021-03-29 09:20:00|30808.4|30788.4|30801.3|30781.3|30808.4|30788.4|30794.4|30774.4|614
1617009900000|2021-03-29 09:25:00|30801.4|30781.4|30806.1|30786.1|30809.3|30789.3|30798.8|30778.8|538
1617010200000|2021-03-29 09:30:00|30806|30786|30796.7|30776.7|30810.4|30790.4|30791.4|30771.4|596
1617010500000|2021-03-29 09:35:00|30798.3|30778.3|30802.2|30782.2|30808.2|30788.2|30795.6|30775.6|517
1617010800000|2021-03-29 09:40:00|30802.7|30782.7|30796.8|30776.8|30805.5|30785.5|30791.9|30771.9|642
1617011100000|2021-03-29 09:45:00|30796.9|30776.9|30793|30773|30803.3|30783.3|30790.8|30770.8|545
1617011400000|2021-03-29 09:50:00|30791.5|30771.5|30817.6|30797.6|30820.3|30800.3|30789.8|30769.8|652
1617011700000|2021-03-29 09:55:00|30817.2|30797.2|30825.9|30805.9|30831.3|30811.3|30814.8|30794.8|724
1617012000000|2021-03-29 10:00:00|30826.7|30806.7|30834.3|30814.3|30834.8|30814.8|30824.4|30804.4|405
1617012300000|2021-03-29 10:05:00|30834.2|30814.2|30827|30807|30837.1|30817.1|30826|30806|383
1617012600000|2021-03-29 10:10:00|30827.9|30807.9|30823.4|30803.4|30829.9|30809.9|30816.7|30796.7|489
1617012900000|2021-03-29 10:15:00|30823.3|30803.3|30818.2|30798.2|30823.8|30803.8|30813.1|30793.1|452
1617013200000|2021-03-29 10:20:00|30818.1|30798.1|30832.3|30812.3|30834.5|30814.5|30816.4|30796.4|678
1617013500000|2021-03-29 10:25:00|30831.6|30811.6|30845.7|30825.7|30848.9|30828.9|30829.5|30809.5|552
1617013800000|2021-03-29 10:30:00|30845.5|30825.5|30851.6|30831.6|30858|30838|30845.3|30825.3|528
1617014100000|2021-03-29 10:35:00|30852.4|30832.4|30852.1|30832.1|30853.7|30833.7|30843|30823|568
1617014400000|2021-03-29 10:40:00|30852.4|30832.4|30850.6|30830.6|30854.4|30834.4|30845.4|30825.4|521
1617014700000|2021-03-29 10:45:00|30850.7|30830.7|30849.2|30829.2|30860.6|30840.6|30849|30829|495
1617015000000|2021-03-29 10:50:00|30849.3|30829.3|30837.2|30817.2|30850.8|30830.8|30834.1|30814.1|492
1617015300000|2021-03-29 10:55:00|30837.6|30817.6|30838|30818|30840|30820|30831.7|30811.7|483
1617015600000|2021-03-29 11:00:00|30838.2|30818.2|30844.3|30824.3|30849.9|30829.9|30837.6|30817.6|629
1617015900000|2021-03-29 11:05:00|30844.7|30824.7|30861.6|30841.6|30864.2|30844.2|30841.9|30821.9|467
1617016200000|2021-03-29 11:10:00|30861.5|30841.5|30856.4|30836.4|30863.9|30843.9|30855|30835|473
1617016500000|2021-03-29 11:15:00|30856.2|30836.2|30859|30839|30859.1|30839.1|30845.9|30825.9|416
1617016800000|2021-03-29 11:20:00|30857.6|30837.6|30852|30832|30861.4|30841.4|30850.7|30830.7|387
1617017100000|2021-03-29 11:25:00|30852.5|30832.5|30834|30814|30852.7|30832.7|30826.8|30806.8|589
1617017400000|2021-03-29 11:30:00|30833.9|30813.9|30822.2|30802.2|30835.5|30815.5|30821.6|30801.6|514
1617017700000|2021-03-29 11:35:00|30823.6|30803.6|30817.9|30797.9|30827|30807|30817.4|30797.4|612
1617018000000|2021-03-29 11:40:00|30816.9|30796.9|30810.4|30790.4|30817.5|30797.5|30807.7|30787.7|445
1617018300000|2021-03-29 11:45:00|30810.8|30790.8|30801.2|30781.2|30814.5|30794.5|30800|30780|572
1617018600000|2021-03-29 11:50:00|30801.1|30781.1|30782.2|30762.2|30802.2|30782.2|30778.7|30758.7|607
1617018900000|2021-03-29 11:55:00|30782.8|30762.8|30778.9|30758.9|30792.9|30772.9|30777.2|30757.2|711
1617019200000|2021-03-29 12:00:00|30780|30760|30773.5|30753.5|30784.6|30764.6|30773.2|30753.2|723
1617019500000|2021-03-29 12:05:00|30773.6|30753.6|30770.5|30750.5|30782.2|30762.2|30769.9|30749.9|572
1617019800000|2021-03-29 12:10:00|30770.1|30750.1|30750.8|30730.8|30777.8|30757.8|30749.5|30729.5|688
1617020100000|2021-03-29 12:15:00|30750.3|30730.3|30761.5|30741.5|30762.1|30742.1|30743.9|30723.9|699
1617020400000|2021-03-29 12:20:00|30762|30742|30751.3|30731.3|30762.7|30742.7|30744.2|30724.2|639
1617020700000|2021-03-29 12:25:00|30750.5|30730.5|30747.3|30727.3|30751|30731|30740|30720|567
1617021000000|2021-03-29 12:30:00|30747.8|30727.8|30758.2|30738.2|30761.5|30741.5|30747.2|30727.2|651
1617021300000|2021-03-29 12:35:00|30757.9|30737.9|30763.5|30743.5|30766.6|30746.6|30753|30733|594
1617021600000|2021-03-29 12:40:00|30764.5|30744.5|30757.6|30737.6|30770|30750|30755.7|30735.7|571
1617021900000|2021-03-29 12:45:00|30757.8|30737.8|30773|30753|30776.2|30756.2|30757.2|30737.2|609
1617022200000|2021-03-29 12:50:00|30772.8|30752.8|30778|30758|30786.2|30766.2|30769.9|30749.9|616
1617022500000|2021-03-29 12:55:00|30777.8|30757.8|30769.5|30749.5|30781.7|30761.7|30768.7|30748.7|575
1617022800000|2021-03-29 13:00:00|30771.7|30751.7|30774.6|30754.6|30782.3|30762.3|30766.2|30746.2|600
1617023100000|2021-03-29 13:05:00|30772.9|30752.9|30775.9|30755.9|30783.7|30763.7|30768.4|30748.4|547
1617023400000|2021-03-29 13:10:00|30776|30756|30772.4|30752.4|30785.6|30765.6|30771|30751|785
1617023700000|2021-03-29 13:15:00|30773.1|30753.1|30781.9|30761.9|30784.8|30764.8|30770.1|30750.1|858
1617024000000|2021-03-29 13:20:00|30781.7|30761.7|30786.5|30766.5|30787.9|30767.9|30777.4|30757.4|665
1617024300000|2021-03-29 13:25:00|30786.2|30766.2|30795.7|30775.7|30801.2|30781.2|30785.8|30765.8|635
1617024600000|2021-03-29 13:30:00|30795.6|30775.6|30798.7|30778.7|30801.2|30781.2|30782.6|30762.6|738
1617024900000|2021-03-29 13:35:00|30798.3|30778.3|30827.9|30807.9|30827.9|30807.9|30793.9|30773.9|676
1617025200000|2021-03-29 13:40:00|30827.8|30807.8|30812.4|30792.4|30834.3|30814.3|30807.9|30787.9|642
1617025500000|2021-03-29 13:45:00|30811.9|30791.9|30808.3|30788.3|30816.8|30796.8|30804.8|30784.8|593
1617025800000|2021-03-29 13:50:00|30808.7|30788.7|30815.2|30795.2|30821.3|30801.3|30807.8|30787.8|583
1617026100000|2021-03-29 13:55:00|30815.9|30795.9|30815|30795|30825.9|30805.9|30805.5|30785.5|678
1617026400000|2021-03-29 14:00:00|30814.9|30794.9|30818.4|30798.4|30832.5|30812.5|30811.9|30791.9|665
1617026700000|2021-03-29 14:05:00|30818.5|30798.5|30807.7|30787.7|30824|30804|30802.7|30782.7|619
1617027000000|2021-03-29 14:10:00|30807.4|30787.4|30825.1|30805.1|30836.3|30816.3|30803.7|30783.7|603
1617027300000|2021-03-29 14:15:00|30825.5|30805.5|30840.2|30820.2|30840.2|30820.2|30825.4|30805.4|560
1617027600000|2021-03-29 14:20:00|30840.3|30820.3|30831.7|30811.7|30845.9|30825.9|30829.2|30809.2|581
1617027900000|2021-03-29 14:25:00|30831.3|30811.3|30837.8|30817.8|30842.5|30822.5|30828.3|30808.3|572
1617028200000|2021-03-29 14:30:00|30838|30818|30837.5|30817.5|30840.2|30820.2|30832.3|30812.3|541
1617028500000|2021-03-29 14:35:00|30838.3|30818.3|30822.1|30802.1|30842|30822|30816.9|30796.9|590
1617028800000|2021-03-29 14:40:00|30822|30802|30819.8|30799.8|30830|30810|30814.1|30794.1|553
1617029100000|2021-03-29 14:45:00|30819.7|30799.7|30836.7|30816.7|30837.8|30817.8|30816.4|30796.4|626
1617029400000|2021-03-29 14:50:00|30835.5|30815.5|30854.8|30834.8|30856.6|30836.6|30834.2|30814.2|635
1617029700000|2021-03-29 14:55:00|30854.9|30834.9|30873.6|30853.6|30877.7|30857.7|30852.4|30832.4|746
1617030000000|2021-03-29 15:00:00|30873.7|30853.7|30880.2|30860.2|30885.5|30865.5|30863.8|30843.8|684
1617030300000|2021-03-29 15:05:00|30879.6|30859.6|30876.3|30856.3|30886.1|30866.1|30871.6|30851.6|566
1617030600000|2021-03-29 15:10:00|30874.8|30854.8|30875.4|30855.4|30885.1|30865.1|30863.1|30843.1|575
1617030900000|2021-03-29 15:15:00|30876.2|30856.2|30868.1|30848.1|30879.6|30859.6|30867.7|30847.7|588
1617031200000|2021-03-29 15:20:00|30868.2|30848.2|30876.7|30856.7|30876.7|30856.7|30862.5|30842.5|584
1617031500000|2021-03-29 15:25:00|30876.6|30856.6|30862.9|30842.9|30876.6|30856.6|30858.9|30838.9|513
1617031800000|2021-03-29 15:30:00|30863.3|30843.3|30848.3|30828.3|30866.2|30846.2|30843|30823|560
1617032100000|2021-03-29 15:35:00|30847.4|30827.4|30837.6|30817.6|30848.8|30828.8|30834.7|30814.7|502
1617032400000|2021-03-29 15:40:00|30837.1|30817.1|30821.1|30801.1|30837.1|30817.1|30819.4|30799.4|551
1617032700000|2021-03-29 15:45:00|30821.5|30801.5|30824.9|30804.9|30826.5|30806.5|30816.3|30796.3|585
1617033000000|2021-03-29 15:50:00|30824.7|30804.7|30821.1|30801.1|30832.4|30812.4|30818.9|30798.9|512
1617033300000|2021-03-29 15:55:00|30821.4|30801.4|30814.6|30794.6|30828|30808|30808.9|30788.9|577
1617033600000|2021-03-29 16:00:00|30814.9|30794.9|30814.3|30794.3|30823.2|30803.2|30810|30790|518
1617033900000|2021-03-29 16:05:00|30813.9|30793.9|30814|30794|30817.5|30797.5|30811.1|30791.1|468
1617034200000|2021-03-29 16:10:00|30813.9|30793.9|30822.2|30802.2|30823.8|30803.8|30809.4|30789.4|479
1617034500000|2021-03-29 16:15:00|30822|30802|30828.5|30808.5|30831.2|30811.2|30821.9|30801.9|446
1617034800000|2021-03-29 16:20:00|30828.6|30808.6|30828.6|30808.6|30830.5|30810.5|30825.5|30805.5|409
1617035100000|2021-03-29 16:25:00|30828.2|30808.2|30820.1|30800.1|30830.8|30810.8|30818.3|30798.3|444
1617035400000|2021-03-29 16:30:00|30821.4|30801.4|30822.2|30802.2|30830|30810|30819.7|30799.7|432
1617035700000|2021-03-29 16:35:00|30821.7|30801.7|30822.1|30802.1|30827.2|30807.2|30819.5|30799.5|417
1617036000000|2021-03-29 16:40:00|30820.9|30800.9|30822.7|30802.7|30825.3|30805.3|30817.1|30797.1|385
1617036300000|2021-03-29 16:45:00|30822.9|30802.9|30825.7|30805.7|30827|30807|30819.3|30799.3|431
1617036600000|2021-03-29 16:50:00|30825.3|30805.3|30824.1|30804.1|30826.9|30806.9|30820.9|30800.9|491
1617036900000|2021-03-29 16:55:00|30821.9|30801.9|30824.3|30804.3|30827.6|30807.6|30816.8|30796.8|459
1617037200000|2021-03-29 17:00:00|30822.9|30802.9|30815.1|30795.1|30825.1|30805.1|30806.8|30786.8|490
1617037500000|2021-03-29 17:05:00|30815.9|30795.9|30821.7|30801.7|30824.6|30804.6|30812.1|30792.1|424
1617037800000|2021-03-29 17:10:00|30822|30802|30825.6|30805.6|30827.5|30807.5|30819.9|30799.9|430
1617038100000|2021-03-29 17:15:00|30826.6|30806.6|30823.4|30803.4|30826.6|30806.6|30816.1|30796.1|461
1617038400000|2021-03-29 17:20:00|30823|30803|30821|30801|30825.7|30805.7|30817|30797|422
1617038700000|2021-03-29 17:25:00|30820.8|30800.8|30824.4|30804.4|30826.9|30806.9|30819.9|30799.9|343
1617039000000|2021-03-29 17:30:00|30824.3|30804.3|30815|30795|30830.1|30810.1|30812|30792|354
1617039300000|2021-03-29 17:35:00|30815.2|30795.2|30823|30803|30827.4|30807.4|30812.9|30792.9|458
1617039600000|2021-03-29 17:40:00|30822.8|30802.8|30819.9|30799.9|30826.3|30806.3|30818.5|30798.5|432
1617039900000|2021-03-29 17:45:00|30820.3|30800.3|30825.2|30805.2|30827.2|30807.2|30817.3|30797.3|432
1617040200000|2021-03-29 17:50:00|30825.9|30805.9|30826.6|30806.6|30830.4|30810.4|30823|30803|385
1617040500000|2021-03-29 17:55:00|30826.8|30806.8|30838.5|30818.5|30838.6|30818.6|30825.5|30805.5|450
1617040800000|2021-03-29 18:00:00|30839.3|30819.3|30839.3|30819.3|30843.4|30823.4|30832.3|30812.3|456
1617041100000|2021-03-29 18:05:00|30839.4|30819.4|30841|30821|30850.5|30830.5|30839.4|30819.4|370
1617041400000|2021-03-29 18:10:00|30842.8|30822.8|30836|30816|30845.2|30825.2|30834.4|30814.4|333
1617041700000|2021-03-29 18:15:00|30837.5|30817.5|30845.5|30825.5|30849.2|30829.2|30837.5|30817.5|364
1617042000000|2021-03-29 18:20:00|30845.6|30825.6|30849|30829|30851.9|30831.9|30843.2|30823.2|342
1617042300000|2021-03-29 18:25:00|30848.7|30828.7|30850.5|30830.5|30851.7|30831.7|30845.3|30825.3|386
1617042600000|2021-03-29 18:30:00|30849.5|30829.5|30853|30833|30858.7|30838.7|30848.3|30828.3|365
1617042900000|2021-03-29 18:35:00|30851.7|30831.7|30857.3|30837.3|30858.9|30838.9|30851.5|30831.5|330
1617043200000|2021-03-29 18:40:00|30856.4|30836.4|30855.3|30835.3|30857.9|30837.9|30847.1|30827.1|336
1617043500000|2021-03-29 18:45:00|30854.7|30834.7|30855.9|30835.9|30856.9|30836.9|30847.5|30827.5|350
1617043800000|2021-03-29 18:50:00|30855.3|30835.3|30855.2|30835.2|30858.7|30838.7|30851.5|30831.5|380
1617044100000|2021-03-29 18:55:00|30854.7|30834.7|30857.5|30837.5|30859.9|30839.9|30850.5|30830.5|499
1617044400000|2021-03-29 19:00:00|30857.9|30837.9|30845|30825|30858.4|30838.4|30843.4|30823.4|447
1617044700000|2021-03-29 19:05:00|30845.2|30825.2|30845.2|30825.2|30849.7|30829.7|30843|30823|317
1617045000000|2021-03-29 19:10:00|30844.4|30824.4|30844.3|30824.3|30849.5|30829.5|30840.7|30820.7|322
1617045300000|2021-03-29 19:15:00|30844.5|30824.5|30843.1|30823.1|30844.5|30824.5|30837.4|30817.4|317
1617045600000|2021-03-29 19:20:00|30843.2|30823.2|30846.1|30826.1|30848.1|30828.1|30841.7|30821.7|311
1617045900000|2021-03-29 19:25:00|30844|30824|30851.1|30831.1|30857.1|30837.1|30843.7|30823.7|319
1617046200000|2021-03-29 19:30:00|30851.3|30831.3|30847.6|30827.6|30861.7|30832.8|30845.7|30810.6|384
1617046500000|2021-03-29 19:35:00|30848|30828|30843.8|30823.8|30852.8|30832.8|30842.4|30822.4|376
1617046800000|2021-03-29 19:40:00|30844.1|30824.1|30842.2|30822.2|30860.9|30828.7|30830.8|30797.6|448
1617047100000|2021-03-29 19:45:00|30841.6|30821.6|30859.4|30809.4|30864.9|30827.4|30840.1|30801.8|421
1617047400000|2021-03-29 19:50:00|30860|30810|30860.9|30810.9|30864.1|30814.1|30852.9|30802.9|476
1617047700000|2021-03-29 19:55:00|30859.4|30809.4|30850.5|30800.5|30862|30812|30848.5|30798.5|537
1617048000000|2021-03-29 20:00:00|30853.1|30803.1|30863.6|30813.6|30870.6|30831.3|30844.5|30800|562
1617048300000|2021-03-29 20:05:00|30863.3|30813.3|30862.6|30812.6|30866.4|30830.6|30845.1|30807.6|462
1617048600000|2021-03-29 20:10:00|30862.7|30812.7|30863.7|30813.7|30867.7|30832.7|30841.3|30804.5|488
1617048900000|2021-03-29 20:15:00|30862.2|30812.2|30858.7|30808.7|30864.7|30832.5|30841.1|30804.1|404
1617049200000|2021-03-29 20:20:00|30857.6|30807.6|30859.7|30809.7|30862.6|30826.6|30843.8|30804.7|207
1617049500000|2021-03-29 20:25:00|30861.1|30811.1|30857.3|30807.3|30867.4|30830|30846.6|30803.2|410
1617049800000|2021-03-29 20:30:00|30860.4|30810.4|30864.3|30814.3|30870.7|30832.3|30844.9|30804.8|441
1617050100000|2021-03-29 20:35:00|30863.9|30813.9|30862|30812|30864.6|30814.6|30859.2|30809.2|213
1617050400000|2021-03-29 20:40:00|30859.9|30809.9|30855.9|30805.9|30864.2|30814.2|30854.9|30804.9|303
1617050700000|2021-03-29 20:45:00|30856.6|30806.6|30859.5|30809.5|30863|30813|30852|30802|361
1617051000000|2021-03-29 20:50:00|30859.6|30809.6|30856.4|30806.4|30864.3|30814.3|30852.6|30802.6|332
1617051300000|2021-03-29 20:55:00|30859.7|30807.8|30853.7|30798.7|30864.4|30814.4|30849.1|30794.6|349
1617051600000|2021-03-29 21:00:00|30857.1|30800.1|30861.9|30789|30872.3|30800.1|30857.1|30782.8|48
1617051900000|2021-03-29 21:05:00|30865|30773.5|30865.6|30791|30884.3|30805.8|30853|30772.6|187
1617052200000|2021-03-29 21:10:00|30870.5|30795.2|30864.5|30784|30889.4|30802.9|30854|30768.1|171
1617052500000|2021-03-29 21:15:00|30867|30778.4|30863|30807.5|30889.3|30807.5|30854|30767.4|158
1617052800000|2021-03-29 21:20:00|30869|30807.4|30872.9|30791.8|30883.7|30808.3|30854|30773.1|105
1617053100000|2021-03-29 21:25:00|30872|30780.8|30854|30802.9|30878|30806|30854|30774.1|124
1617053400000|2021-03-29 21:30:00|30883.2|30807.9|30867.1|30792.8|30886.7|30811.5|30854|30783.4|234
1617053700000|2021-03-29 21:35:00|30868.6|30781.9|30866|30794|30868.9|30810.4|30854|30780.2|199
1617054000000|2021-03-29 21:40:00|30865.4|30786.9|30856.2|30794|30867.6|30813.8|30854|30786.9|245
1617054300000|2021-03-29 21:45:00|30857.2|30813.8|30862.8|30803.5|30868.7|30814.4|30854|30788.4|218
1617054600000|2021-03-29 21:50:00|30863.9|30805.1|30856.6|30791.2|30868.5|30809|30851|30755.2|299
1617054900000|2021-03-29 21:55:00|30863.7|30783|30864.9|30782.7|30871.7|30798.6|30850|30774.1|292
1617055200000|2021-03-29 22:00:00|30866.9|30784.6|30852.4|30778.9|30871.9|30796.7|30846.9|30773.3|410
1617055500000|2021-03-29 22:05:00|30849.8|30777.6|30844.9|30779.7|30856.1|30788.7|30839|30769.1|338
1617055800000|2021-03-29 22:10:00|30843.7|30779.9|30840.7|30781|30847.2|30790.4|30837.7|30774|313
1617056100000|2021-03-29 22:15:00|30842.2|30781.2|30844.5|30782.6|30845.5|30787.9|30832.5|30777.9|237
1617056400000|2021-03-29 22:20:00|30843.9|30784|30845.7|30783.6|30846.2|30789|30836|30778.7|222
1617056700000|2021-03-29 22:25:00|30845.4|30784.2|30837|30781.2|30846.1|30788.9|30835.5|30777.3|179
1617057000000|2021-03-29 22:30:00|30837.6|30781.4|30838.9|30785.3|30844.8|30788.3|30835.4|30772.1|298
1617057300000|2021-03-29 22:35:00|30840.9|30783.2|30840.9|30783.3|30843.7|30788.7|30831.7|30772.7|211
1617057600000|2021-03-29 22:40:00|30838.9|30783.7|30835.8|30784.9|30847.7|30789.2|30832.5|30770.6|194
1617057900000|2021-03-29 22:45:00|30837.3|30778.6|30839|30783.5|30850|30792.5|30835.2|30775.4|174
1617058200000|2021-03-29 22:50:00|30842.9|30786.3|30836.7|30786.7|30847|30791.7|30835.2|30778.8|169
1617058500000|2021-03-29 22:55:00|30834.9|30784.9|30842.6|30789.1|30848.1|30792.2|30833.6|30779|134
1617058800000|2021-03-29 23:00:00|30839.2|30785.8|30848.1|30792.9|30852.1|30795.2|30837.8|30778.8|281
1617059100000|2021-03-29 23:05:00|30849.2|30793.3|30850.2|30795.5|30851.2|30797.5|30840.8|30781.8|200
1617059400000|2021-03-29 23:10:00|30850.1|30795.8|30845.3|30789.2|30855.6|30798.7|30835.7|30781.3|188
1617059700000|2021-03-29 23:15:00|30845.1|30792.4|30844.6|30784.7|30851|30795.4|30838|30780.6|185
1617060000000|2021-03-29 23:20:00|30844.2|30784.4|30846.7|30788.2|30849.6|30792.8|30837.2|30779.6|212
1617060300000|2021-03-29 23:25:00|30845.6|30790|30847.5|30785.6|30850|30793.9|30843.3|30785.1|158
1617060600000|2021-03-29 23:30:00|30847.3|30786.4|30848.2|30789.4|30854.4|30797.8|30842|30783.8|230
1617060900000|2021-03-29 23:35:00|30847.3|30790.8|30846.3|30796.3|30850.3|30796.3|30845.1|30786.7|165
1617061200000|2021-03-29 23:40:00|30846.7|30789.5|30849|30789.6|30850.5|30796|30831.4|30781.4|154
1617061500000|2021-03-29 23:45:00|30849.6|30788.1|30844.6|30788.5|30852|30796|30841.8|30785|265
1617061800000|2021-03-29 23:50:00|30844.8|30791.6|30837.1|30787.1|30849.8|30796.8|30834.7|30781.1|221
1617062100000|2021-03-29 23:55:00|30839.9|30786.2|30838.3|30786.2|30843.8|30792.5|30831.2|30777.2|177
1617062400000|2021-03-30 00:00:00|30833.1|30783.1|30831.2|30781.2|30844.1|30789.9|30828.5|30774.7|316
1617062700000|2021-03-30 00:05:00|30828.8|30778.8|30829.9|30779.9|30834.4|30784.4|30822.1|30768.3|280
1617063000000|2021-03-30 00:10:00|30830.3|30780.3|30838.4|30788.4|30841.5|30791.5|30825.5|30773.6|287
1617063300000|2021-03-30 00:15:00|30838.7|30788.7|30829.1|30779.1|30843.4|30793.4|30828.1|30777.4|300
1617063600000|2021-03-30 00:20:00|30829.5|30779.5|30825.9|30775.9|30832.6|30782.6|30821.7|30771.7|238
1617063900000|2021-03-30 00:25:00|30822.4|30771.7|30827.2|30777.2|30835.6|30785.6|30822.2|30771.7|305
1617064200000|2021-03-30 00:30:00|30828.6|30778.6|30827.8|30777.8|30837.1|30787.1|30824|30772.8|265
1617064500000|2021-03-30 00:35:00|30827|30777|30828.2|30778.2|30829.9|30779.9|30819.7|30769.7|286
1617064800000|2021-03-30 00:40:00|30829|30779|30834.1|30784.1|30841.2|30791.2|30825.2|30775.2|251
1617065100000|2021-03-30 00:45:00|30834.6|30784.6|30841.4|30789.4|30847.2|30797.2|30828.1|30778.1|280
1617065400000|2021-03-30 00:50:00|30840.8|30784.8|30847.7|30794.4|30848.5|30798.3|30839.3|30784.8|338
1617065700000|2021-03-30 00:55:00|30847.2|30794.3|30838|30788|30849.1|30796.8|30833.9|30780.7|290
1617066000000|2021-03-30 01:00:00|30837.6|30787.6|30835.5|30785.5|30840.8|30790.8|30830.4|30780.2|318
1617066300000|2021-03-30 01:05:00|30834.3|30784.3|30839|30789|30845.3|30795.3|30833.9|30783.9|247
1617066600000|2021-03-30 01:10:00|30841.6|30791.6|30830.7|30780.7|30844.1|30794.1|30824.7|30773.8|274
1617066900000|2021-03-30 01:15:00|30833.7|30783.7|30834.6|30784.6|30840.7|30790.7|30827.5|30777.5|295
1617067200000|2021-03-30 01:20:00|30834.9|30784.9|30831.4|30781.4|30837.4|30787.4|30829.5|30779.5|260
1617067500000|2021-03-30 01:25:00|30835.4|30785.4|30837.8|30787.8|30840.3|30790.3|30830.5|30780.5|264
1617067800000|2021-03-30 01:30:00|30836.8|30786.8|30841.6|30791.6|30844.7|30794.7|30835.7|30785.7|252
1617068100000|2021-03-30 01:35:00|30842.2|30792.2|30838.1|30788.1|30844.3|30794.3|30833|30783|297
1617068400000|2021-03-30 01:40:00|30837.5|30787.5|30832.1|30782.1|30841.5|30791.5|30831.7|30781.7|256
1617068700000|2021-03-30 01:45:00|30832.5|30782.5|30834.8|30784.8|30836.6|30786.6|30830.6|30780.6|292
1617069000000|2021-03-30 01:50:00|30833.9|30783.9|30825.9|30775.9|30836.3|30786.3|30823.8|30773.8|269
1617069300000|2021-03-30 01:55:00|30825.5|30775.5|30821.2|30771.2|30828.3|30778.3|30817|30767|343
1617069600000|2021-03-30 02:00:00|30821.4|30771.4|30824.1|30774.1|30830.6|30780.6|30821.4|30771.4|290
1617069900000|2021-03-30 02:05:00|30824.4|30774.4|30828.8|30778.8|30830.2|30780.2|30822.5|30772.5|309
1617070200000|2021-03-30 02:10:00|30829.1|30779.1|30832.5|30782.5|30836.4|30786.4|30825.6|30775.4|249
1617070500000|2021-03-30 02:15:00|30831.8|30781.8|30831.2|30781.2|30838.5|30788.5|30826|30776|204
1617070800000|2021-03-30 02:20:00|30831.6|30781.6|30829.5|30779.5|30835.9|30785.9|30825.7|30775.7|265
1617071100000|2021-03-30 02:25:00|30830.6|30780.6|30825.5|30775.5|30835.4|30785.4|30825.5|30775.5|287
1617071400000|2021-03-30 02:30:00|30832.3|30782.3|30832.9|30782.9|30839.4|30789.4|30823.5|30773.5|271
1617071700000|2021-03-30 02:35:00|30833.2|30783.2|30836.2|30786.2|30837.5|30787.5|30827.6|30777.6|221
1617072000000|2021-03-30 02:40:00|30837|30787|30832.3|30782.3|30842.6|30792.6|30828.4|30778.4|197
1617072300000|2021-03-30 02:45:00|30832.5|30782.5|30835|30785|30842.3|30792.3|30830.3|30780.3|196
1617072600000|2021-03-30 02:50:00|30835.9|30785.9|30841.8|30791.8|30847|30797|30833.9|30783.9|213
1617072900000|2021-03-30 02:55:00|30842.4|30792.4|30844|30794|30851.2|30801.2|30836.5|30786.5|280
1617073200000|2021-03-30 03:00:00|30843.5|30793.5|30842.7|30792.7|30846.7|30796.7|30834.5|30784.5|271
1617073500000|2021-03-30 03:05:00|30842.3|30792.3|30838.2|30788.2|30843.4|30793.4|30835.9|30785.9|228
1617073800000|2021-03-30 03:10:00|30837.9|30787.9|30835.2|30785.2|30845.1|30795.1|30831.2|30781.2|209
1617074100000|2021-03-30 03:15:00|30835.5|30785.5|30826.2|30776.2|30836.9|30786.9|30822.4|30772.4|317
1617074400000|2021-03-30 03:20:00|30826.6|30776.6|30826.2|30776.2|30834.3|30784.3|30822.1|30768.9|265
1617074700000|2021-03-30 03:25:00|30827.3|30777.3|30832.4|30782.4|30838.5|30788.5|30827.3|30777.3|229
1617075000000|2021-03-30 03:30:00|30833.3|30783.3|30834.7|30784.7|30838.6|30788.6|30827.9|30777.9|279
1617075300000|2021-03-30 03:35:00|30835.3|30785.3|30832.8|30782.8|30835.3|30785.3|30826|30776|183
1617075600000|2021-03-30 03:40:00|30832.9|30782.9|30831|30781|30838.2|30788.2|30830.1|30780.1|245
1617075900000|2021-03-30 03:45:00|30831.4|30781.4|30835.7|30785.7|30839.3|30789.3|30826.7|30776.7|282
1617076200000|2021-03-30 03:50:00|30835.1|30785.1|30833.7|30783.7|30842.2|30792.2|30828.3|30778.3|251
1617076500000|2021-03-30 03:55:00|30833.8|30783.8|30839.9|30789.9|30846|30796|30829.8|30779.8|264
1617076800000|2021-03-30 04:00:00|30840.9|30790.9|30839.7|30789.7|30843.9|30793.9|30830.2|30780.2|303
1617077100000|2021-03-30 04:05:00|30840.4|30790.4|30842.7|30792.7|30847.5|30797.5|30835|30785|266
1617077400000|2021-03-30 04:10:00|30842.2|30792.2|30847.8|30797.8|30853.9|30819.3|30837.3|30791.3|277
1617077700000|2021-03-30 04:15:00|30850|30800|30850.6|30800.6|30858.8|30808.8|30841.8|30791.8|325
1617078000000|2021-03-30 04:20:00|30848.5|30798.5|30848.5|30798.5|30858.7|30808.7|30845.6|30795.6|269
1617078300000|2021-03-30 04:25:00|30847.4|30797.4|30848.9|30798.9|30853.4|30803.4|30842.3|30792.3|197
1617078600000|2021-03-30 04:30:00|30849.2|30799.2|30844.8|30794.8|30850.4|30800.4|30838.5|30788.5|257
1617078900000|2021-03-30 04:35:00|30845.7|30795.7|30837|30787|30847.8|30797.8|30832|30782|242
1617079200000|2021-03-30 04:40:00|30836.2|30786.2|30835.4|30785.4|30844.4|30794.4|30833|30783|234
1617079500000|2021-03-30 04:45:00|30835.9|30785.9|30838.2|30788.2|30844.1|30811.7|30823.5|30778.4|241
1617079800000|2021-03-30 04:50:00|30837.9|30787.9|30838.4|30788.4|30842.6|30808.8|30822.2|30784.5|231
1617080100000|2021-03-30 04:55:00|30838.7|30788.7|30841.9|30791.9|30846.2|30814.8|30821.4|30785.5|224
1617080400000|2021-03-30 05:00:00|30842.2|30792.2|30826.9|30806.9|30850.2|30816.3|30823.2|30791.3|260
1617080700000|2021-03-30 05:05:00|30827.1|30807.1|30832.4|30812.4|30847|30816.3|30825.6|30790.4|182
1617081000000|2021-03-30 05:10:00|30832.9|30812.9|30830.5|30810.5|30850.4|30813.9|30823.3|30791.2|297
1617081300000|2021-03-30 05:15:00|30826.7|30806.7|30829.7|30809.7|30833.1|30813.1|30823.8|30803.8|163
1617081600000|2021-03-30 05:20:00|30827.5|30807.5|30832.7|30812.7|30834.9|30814.9|30825.5|30805.5|237
1617081900000|2021-03-30 05:25:00|30832.1|30812.1|30827.8|30807.8|30845.7|30815|30824.6|30791.7|230
1617082200000|2021-03-30 05:30:00|30827.1|30807.1|30823.9|30803.9|30829.3|30809.3|30821.3|30801.3|207
1617082500000|2021-03-30 05:35:00|30823.6|30803.6|30826.9|30806.9|30830.1|30810.1|30820.7|30800.7|258
1617082800000|2021-03-30 05:40:00|30826.6|30806.6|30827.6|30807.6|30831.2|30811.2|30824.3|30804.3|243
1617083100000|2021-03-30 05:45:00|30828|30808|30835.9|30815.9|30837.3|30817.3|30826.4|30806.4|304
1617083400000|2021-03-30 05:50:00|30835.4|30815.4|30833.6|30813.6|30847|30818.5|30829.8|30795.2|276
1617083700000|2021-03-30 05:55:00|30833.2|30813.2|30831.5|30811.5|30853.2|30816.8|30829.9|30798.3|318
1617084000000|2021-03-30 06:00:00|30834.9|30814.9|30822.4|30802.4|30838.8|30816.1|30821.8|30788.8|412
1617084300000|2021-03-30 06:05:00|30822.3|30802.3|30831.2|30811.2|30850.8|30818.8|30822.3|30786.7|399
1617084600000|2021-03-30 06:10:00|30831.4|30811.4|30822.3|30802.3|30832.1|30812.1|30819.6|30799.6|434
1617084900000|2021-03-30 06:15:00|30820.9|30800.9|30820|30800|30824.3|30804.3|30816.2|30796.2|485
1617085200000|2021-03-30 06:20:00|30817.3|30797.3|30829.7|30809.7|30830.5|30810.5|30816.6|30796.6|387
1617085500000|2021-03-30 06:25:00|30830.9|30810.9|30841.8|30821.8|30864.2|30830.5|30826.2|30804.3|561
1617085800000|2021-03-30 06:30:00|30843|30823|30850.9|30830.9|30854.1|30834.1|30840.7|30820.7|519
1617086100000|2021-03-30 06:35:00|30851.3|30831.3|30837.8|30817.8|30851.3|30831.3|30833.8|30813.8|471
1617086400000|2021-03-30 06:40:00|30838.1|30818.1|30835.7|30815.7|30843.1|30823.1|30831.9|30811.9|619
1617086700000|2021-03-30 06:45:00|30836.5|30816.5|30853.2|30833.2|30875.1|30855.1|30836.4|30816.4|622
1617087000000|2021-03-30 06:50:00|30852.8|30832.8|30860|30840|30874.2|30849.1|30847.4|30822|585
1617087300000|2021-03-30 06:55:00|30860.1|30840.1|30925.4|30851.3|30933.9|30866.9|30858.3|30826.9|598
1617087600000|2021-03-30 07:00:00|30945.8|30851.9|30895.6|30875.6|30948.7|30880.1|30875.3|30839.5|641
1617087900000|2021-03-30 07:05:00|30895.2|30875.2|30891.9|30871.9|30897.7|30877.7|30885|30865|525
1617088200000|2021-03-30 07:10:00|30892|30872|30867.3|30847.3|30895.2|30875.2|30863|30843|589
1617088500000|2021-03-30 07:15:00|30865.9|30845.9|30869.4|30849.4|30876.5|30856.5|30864.7|30844.7|539
1617088800000|2021-03-30 07:20:00|30869.5|30849.5|30867|30847|30872.7|30852.7|30860.2|30840.2|550
1617089100000|2021-03-30 07:25:00|30868.3|30848.3|30888.8|30868.8|30890.3|30870.3|30866.7|30846.7|513
1617089400000|2021-03-30 07:30:00|30887.9|30867.9|30913.4|30893.4|30915.5|30895.5|30883.5|30863.5|593
1617089700000|2021-03-30 07:35:00|30912|30892|30922.2|30902.2|30933.5|30911.8|30894.8|30869.3|667
1617090000000|2021-03-30 07:40:00|30924.3|30904.3|30932.8|30912.8|30949|30916|30914.9|30894.9|696
1617090300000|2021-03-30 07:45:00|30933.6|30913.6|30940.2|30920.2|30950.5|30930.5|30929|30909|621
1617090600000|2021-03-30 07:50:00|30940.5|30920.5|30944.1|30924.1|30946|30926|30933.2|30913.2|504
1617090900000|2021-03-30 07:55:00|30944.3|30924.3|30942.2|30922.2|30947.9|30927.9|30938.1|30918.1|580
1617091200000|2021-03-30 08:00:00|30942.7|30922.7|30930.1|30910.1|30946.8|30926.8|30927.9|30907.9|593
1617091500000|2021-03-30 08:05:00|30929.9|30909.9|30930.6|30910.6|30935.5|30915.5|30925.8|30905.8|531
1617091800000|2021-03-30 08:10:00|30930.5|30910.5|30939.4|30919.4|30942.9|30922.9|30929.2|30909.2|557
1617092100000|2021-03-30 08:15:00|30939.5|30919.5|30921.7|30901.7|30947.2|30927.2|30919.6|30899.6|535
1617092400000|2021-03-30 08:20:00|30921.6|30901.6|30918.5|30898.5|30927|30907|30909|30889|568
1617092700000|2021-03-30 08:25:00|30919.4|30899.4|30922.2|30902.2|30928.9|30908.9|30909.4|30889.4|535
1617093000000|2021-03-30 08:30:00|30922.4|30902.4|30920|30900|30934.3|30914.3|30918|30898|511
1617093300000|2021-03-30 08:35:00|30920.2|30900.2|30914.6|30894.6|30920.2|30900.2|30911.9|30891.9|523
1617093600000|2021-03-30 08:40:00|30914.9|30894.9|30918.6|30898.6|30921.4|30901.4|30905.5|30885.5|510
1617093900000|2021-03-30 08:45:00|30918.9|30898.9|30922.6|30902.6|30931.9|30911.9|30917.9|30897.9|510
1617094200000|2021-03-30 08:50:00|30922.4|30902.4|30914|30894|30935.4|30915.4|30914|30894|504
1617094500000|2021-03-30 08:55:00|30914.3|30894.3|30920.9|30900.9|30926.2|30906.2|30913|30893|451
1617094800000|2021-03-30 09:00:00|30922.7|30902.7|30914.4|30894.4|30925.9|30905.9|30914.1|30894.1|460
1617095100000|2021-03-30 09:05:00|30914.9|30894.9|30916.1|30896.1|30918.8|30898.8|30911.8|30891.8|347
1617095400000|2021-03-30 09:10:00|30915.8|30895.8|30916.3|30896.3|30920.9|30900.9|30913.2|30893.2|361
1617095700000|2021-03-30 09:15:00|30916.1|30896.1|30921.7|30901.7|30924.5|30904.5|30914.5|30894.5|395
1617096000000|2021-03-30 09:20:00|30921.9|30901.9|30928.3|30908.3|30930.5|30910.5|30920.4|30900.4|440
1617096300000|2021-03-30 09:25:00|30927.8|30907.8|30936.7|30916.7|30940.9|30920.9|30926|30906|463
1617096600000|2021-03-30 09:30:00|30937.1|30917.1|30940.7|30920.7|30942.9|30922.9|30935.6|30915.6|390
1617096900000|2021-03-30 09:35:00|30940.9|30920.9|30939.9|30919.9|30943.9|30923.9|30935.6|30915.6|429
1617097200000|2021-03-30 09:40:00|30940|30920|30949.1|30929.1|30950.3|30930.3|30939.3|30919.3|354
1617097500000|2021-03-30 09:45:00|30948.8|30928.8|30976.1|30956.1|30985.7|30957.1|30947.4|30927.2|462
1617097800000|2021-03-30 09:50:00|30975.9|30955.9|30951.4|30931.4|30976.4|30956.4|30944.1|30924.1|470
1617098100000|2021-03-30 09:55:00|30950.8|30930.8|30946.7|30926.7|30953.2|30933.2|30941.1|30921.1|498
1617098400000|2021-03-30 10:00:00|30946.5|30926.5|30943.5|30923.5|30949.8|30929.8|30942|30922|471
1617098700000|2021-03-30 10:05:00|30943.1|30923.1|30942.5|30922.5|30946.6|30926.6|30937|30917|431
1617099000000|2021-03-30 10:10:00|30942.8|30922.8|30940.7|30920.7|30947.9|30927.9|30937.1|30917.1|468
1617099300000|2021-03-30 10:15:00|30941.9|30921.9|30950.2|30930.2|30951.5|30931.5|30939.5|30919.5|518
1617099600000|2021-03-30 10:20:00|30950.3|30930.3|30950|30930|30955.8|30935.8|30943.9|30923.9|531
1617099900000|2021-03-30 10:25:00|30949.1|30929.1|30953.2|30933.2|30955.3|30935.3|30944.4|30924.4|452
1617100200000|2021-03-30 10:30:00|30953.6|30933.6|30949.4|30929.4|30955.5|30935.5|30940.8|30920.8|461
1617100500000|2021-03-30 10:35:00|30949.5|30929.5|30957.6|30937.6|30959.7|30939.7|30947.3|30927.3|368
1617100800000|2021-03-30 10:40:00|30956.9|30936.9|30960.7|30940.7|30964|30944|30954.1|30934.1|448
1617101100000|2021-03-30 10:45:00|30959.9|30939.9|30978.9|30958.9|30979.7|30959.7|30955.6|30935.6|479
1617101400000|2021-03-30 10:50:00|30978.7|30958.7|30987|30967|30989.1|30969.1|30974|30954|507
1617101700000|2021-03-30 10:55:00|30986.9|30966.9|30994.7|30974.7|30999.4|30979.4|30983|30963|508
1617102000000|2021-03-30 11:00:00|30994.5|30974.5|30989.8|30969.8|31001.7|30981.7|30980.3|30960.3|570
1617102300000|2021-03-30 11:05:00|30990|30970|30987.3|30967.3|30997.7|30977.7|30983.8|30963.8|560
1617102600000|2021-03-30 11:10:00|30987.2|30967.2|30986.6|30966.6|30990.8|30970.8|30983.7|30963.7|465
1617102900000|2021-03-30 11:15:00|30986.5|30966.5|30991|30971|30995.6|30975.6|30984.7|30964.7|475
1617103200000|2021-03-30 11:20:00|30992.6|30972.6|30979.6|30959.6|30993.1|30973.1|30976|30956|485
1617103500000|2021-03-30 11:25:00|30979.7|30959.7|30974.3|30954.3|30988|30968|30973.6|30953.6|430
1617103800000|2021-03-30 11:30:00|30974|30954|30971.9|30951.9|30975.2|30955.2|30965|30945|416
1617104100000|2021-03-30 11:35:00|30971.3|30951.3|30982.7|30962.7|30983.6|30963.6|30970.9|30950.9|460
1617104400000|2021-03-30 11:40:00|30982.6|30962.6|30979|30959|30984|30964|30978.6|30958.6|390
1617104700000|2021-03-30 11:45:00|30979.5|30959.5|30974.8|30954.8|30985.1|30965.1|30973.7|30953.7|541
1617105000000|2021-03-30 11:50:00|30974.6|30954.6|30956.2|30936.2|30977.7|30957.7|30948.4|30928.4|559
1617105300000|2021-03-30 11:55:00|30956|30936|30978.4|30958.4|30980.5|30960.5|30953.6|30933.6|567
1617105600000|2021-03-30 12:00:00|30977.5|30957.5|30956.5|30936.5|30981.6|30961.6|30955.1|30935.1|537
1617105900000|2021-03-30 12:05:00|30955.4|30935.4|30965.7|30945.7|30966.8|30946.8|30954.7|30934.7|679
1617106200000|2021-03-30 12:10:00|30965.9|30945.9|30955|30935|30972.5|30952.5|30948.7|30928.7|653
1617106500000|2021-03-30 12:15:00|30954.5|30934.5|30955.1|30935.1|30957.1|30937.1|30951.4|30931.4|513
1617106800000|2021-03-30 12:20:00|30954.1|30934.1|30957.4|30937.4|30960.8|30940.8|30952.3|30932.3|565
1617107100000|2021-03-30 12:25:00|30956.9|30936.9|30975|30955|30975.1|30955.1|30955.6|30935.6|622
1617107400000|2021-03-30 12:30:00|30974.7|30954.7|30984.6|30964.6|30986.7|30966.7|30967.3|30947.3|627
1617107700000|2021-03-30 12:35:00|30984.7|30964.7|30972.7|30952.7|30985.3|30965.3|30968.7|30948.7|574
1617108000000|2021-03-30 12:40:00|30972.6|30952.6|30977.3|30957.3|30982.7|30962.7|30969.9|30949.9|560
1617108300000|2021-03-30 12:45:00|30977.8|30957.8|30979.5|30959.5|30983.1|30963.1|30970.3|30950.3|575
1617108600000|2021-03-30 12:50:00|30979.3|30959.3|30982.2|30962.2|30982.8|30962.8|30975.2|30955.2|501
1617108900000|2021-03-30 12:55:00|30981.7|30961.7|30977.2|30957.2|30985.7|30965.7|30972.9|30952.9|642
1617109200000|2021-03-30 13:00:00|30976.8|30956.8|30972.3|30952.3|30981.9|30961.9|30967.2|30947.2|581
1617109500000|2021-03-30 13:05:00|30972.4|30952.4|30972.5|30952.5|30978|30958|30966|30946|544
1617109800000|2021-03-30 13:10:00|30972.3|30952.3|30960.5|30940.5|30972.3|30952.3|30958.1|30938.1|484
1617110100000|2021-03-30 13:15:00|30960.9|30940.9|30957.2|30937.2|30962.5|30942.5|30949.7|30929.7|538
1617110400000|2021-03-30 13:20:00|30957.5|30937.5|30974.7|30954.7|30975|30955|30956.9|30936.9|463
1617110700000|2021-03-30 13:25:00|30974.5|30954.5|30990.6|30970.6|30998.5|30978.5|30971.7|30951.7|551
1617111000000|2021-03-30 13:30:00|30991.5|30971.5|30999.3|30979.3|31003.9|30983.9|30986.1|30966.1|673
1617111300000|2021-03-30 13:35:00|30999.7|30979.7|31035.9|31015.9|31036.7|31016.7|30999.6|30979.6|698
1617111600000|2021-03-30 13:40:00|31036.4|31016.4|31029.9|31009.9|31041.5|31021.5|31028.9|31008.9|707
1617111900000|2021-03-30 13:45:00|31031.4|31011.4|31041|31021|31047.5|31027.5|31028|31008|635
1617112200000|2021-03-30 13:50:00|31040.7|31020.7|31042|31022|31059|31039|31036|31016|706
1617112500000|2021-03-30 13:55:00|31041.6|31021.6|31021.4|31001.4|31041.6|31021.6|31014.6|30994.6|686
1617112800000|2021-03-30 14:00:00|31021.5|31001.5|31021.2|31001.2|31027.8|31007.8|31009.8|30989.8|735
1617113100000|2021-03-30 14:05:00|31021.4|31001.4|31005.6|30985.6|31029.2|31009.2|31005.2|30985.2|804
1617113400000|2021-03-30 14:10:00|31006.4|30986.4|31001.2|30981.2|31011.8|30991.8|30997.7|30977.7|782
1617113700000|2021-03-30 14:15:00|31001.1|30981.1|31002.4|30982.4|31012|30992|30998.3|30978.3|702
1617114000000|2021-03-30 14:20:00|31002.3|30982.3|31005.4|30985.4|31009.9|30989.9|30997.9|30977.9|686
1617114300000|2021-03-30 14:25:00|31005.1|30985.1|30994.9|30974.9|31012.6|30992.6|30994.2|30974.2|606
1617114600000|2021-03-30 14:30:00|30995.2|30975.2|30996.5|30976.5|31000.4|30980.4|30988.2|30968.2|726
1617114900000|2021-03-30 14:35:00|30996.6|30976.6|31009.5|30989.5|31009.8|30989.8|30992.4|30972.4|646
1617115200000|2021-03-30 14:40:00|31009.6|30989.6|30995.4|30975.4|31011.3|30991.3|30993.4|30973.4|661
1617115500000|2021-03-30 14:45:00|30993.4|30973.4|31004.3|30984.3|31005.8|30985.8|30988.3|30968.3|672
1617115800000|2021-03-30 14:50:00|31004.1|30984.1|30994.9|30974.9|31006|30986|30991.3|30971.3|705
1617116100000|2021-03-30 14:55:00|30994.8|30974.8|31010.3|30990.3|31011|30991|30993.9|30973.9|783
1617116400000|2021-03-30 15:00:00|31011.3|30991.3|30989.9|30969.9|31011.3|30991.3|30987.8|30967.8|852
1617116700000|2021-03-30 15:05:00|30989.7|30969.7|30981.3|30961.3|30990.4|30970.4|30979.1|30959.1|695
1617117000000|2021-03-30 15:10:00|30981.6|30961.6|30984.8|30964.8|30996.6|30976.6|30973.8|30953.8|685
1617117300000|2021-03-30 15:15:00|30984.9|30964.9|30970.7|30950.7|30984.9|30964.9|30965.8|30945.8|863
1617117600000|2021-03-30 15:20:00|30971.2|30951.2|30979.1|30959.1|30986.1|30966.1|30969.2|30949.2|804
1617117900000|2021-03-30 15:25:00|30979|30959|30986.7|30966.7|30987.1|30967.1|30975|30955|684
1617118200000|2021-03-30 15:30:00|30986.4|30966.4|30997.5|30977.5|30999.9|30979.9|30979.9|30959.9|746
1617118500000|2021-03-30 15:35:00|30997.7|30977.7|31001.5|30981.5|31003.7|30983.7|30995.5|30975.5|566
1617118800000|2021-03-30 15:40:00|30999.5|30979.5|31007.3|30987.3|31008|30988|30996.2|30976.2|595
1617119100000|2021-03-30 15:45:00|31007.4|30987.4|30994.7|30974.7|31009.2|30989.2|30993.8|30973.8|653
1617119400000|2021-03-30 15:50:00|30994.6|30974.6|30995.8|30975.8|31003.3|30983.3|30989.5|30969.5|679
1617119700000|2021-03-30 15:55:00|30997.6|30977.6|30998.7|30978.7|31002.1|30982.1|30993.1|30973.1|629
1617120000000|2021-03-30 16:00:00|30999.4|30979.4|30995.3|30975.3|31002.9|30982.9|30992|30972|697
1617120300000|2021-03-30 16:05:00|30994|30974|30993.2|30973.2|31003.5|30983.5|30989.3|30969.3|565
1617120600000|2021-03-30 16:10:00|30993.7|30973.7|30996.8|30976.8|31003.8|30983.8|30987.5|30967.5|531
1617120900000|2021-03-30 16:15:00|30997.3|30977.3|31002.9|30982.9|31010.2|30990.2|30995.5|30975.5|505
1617121200000|2021-03-30 16:20:00|31003.1|30983.1|31006.4|30986.4|31015.9|30995.9|31002.5|30982.5|485
1617121500000|2021-03-30 16:25:00|31006.3|30986.3|31009.5|30989.5|31016.9|30996.9|31001.3|30981.3|643
1617121800000|2021-03-30 16:30:00|31009.9|30989.9|31014.1|30994.1|31020.9|31000.9|31008|30988|566
1617122100000|2021-03-30 16:35:00|31015.7|30995.7|31018.8|30998.8|31026.4|31006.4|31015|30995|772
1617122400000|2021-03-30 16:40:00|31018.4|30998.4|31015.5|30995.5|31023|31003|31012.5|30992.5|680
1617122700000|2021-03-30 16:45:00|31015.6|30995.6|31019.6|30999.6|31026.6|31006.6|31014.8|30994.8|826
1617123000000|2021-03-30 16:50:00|31020.7|31000.7|31012.5|30992.5|31024.9|31004.9|31011.1|30991.1|742
1617123300000|2021-03-30 16:55:00|31012.9|30992.9|31016.5|30996.5|31034.8|31000.7|31010.9|30977.9|676
1617123600000|2021-03-30 17:00:00|31016.2|30996.2|31014.4|30994.4|31030.7|31005.4|31012.1|30977.8|728
1617123900000|2021-03-30 17:05:00|31014.9|30994.9|31016.3|30996.3|31032|30999.9|31011.3|30977.3|628
1617124200000|2021-03-30 17:10:00|31017|30997|31021.4|31001.4|31024.8|31004.8|31015|30995|484
1617124500000|2021-03-30 17:15:00|31021.2|31001.2|31019.9|30999.9|31040.3|31005.7|31018.6|30990.3|483
1617124800000|2021-03-30 17:20:00|31022.7|31002.7|31018.1|30998.1|31022.7|31002.7|31013|30993|632
1617125100000|2021-03-30 17:25:00|31018.2|30998.2|31019.1|30999.1|31021.6|31001.6|31014.3|30994.3|438
1617125400000|2021-03-30 17:30:00|31019|30999|31019.8|30999.8|31028.1|31008.1|31019|30999|513
1617125700000|2021-03-30 17:35:00|31020.1|31000.1|31021.1|31001.1|31028.8|31008.8|31018.6|30998.6|401
1617126000000|2021-03-30 17:40:00|31020.9|31000.9|31027.3|31007.3|31028.7|31008.7|31020.6|31000.6|357
1617126300000|2021-03-30 17:45:00|31027.8|31007.8|31027.3|31007.3|31030.7|31010.7|31022.6|31002.6|440
1617126600000|2021-03-30 17:50:00|31025.8|31005.8|31024.9|31004.9|31029.3|31009.3|31021|31001|394
1617126900000|2021-03-30 17:55:00|31025|31005|31024.1|31004.1|31028.9|31008.9|31016.2|30996.2|601
1617127200000|2021-03-30 18:00:00|31023.6|31003.6|31019.6|30999.6|31025.7|31005.7|31013.4|30993.4|781
1617127500000|2021-03-30 18:05:00|31019|30999|31013.4|30993.4|31024.2|31004.2|31011|30991|691
1617127800000|2021-03-30 18:10:00|31013.6|30993.6|31013.6|30993.6|31031.8|31003.5|31012.4|30981.2|694
1617128100000|2021-03-30 18:15:00|31013.4|30993.4|31012.5|30992.5|31029|30999.6|31009.9|30979|722
1617128400000|2021-03-30 18:20:00|31012.2|30992.2|31015.1|30995.1|31023.2|31003.2|31009.5|30989.5|776
1617128700000|2021-03-30 18:25:00|31014.8|30994.8|31015.9|30995.9|31020.8|31000.8|31012.6|30992.6|481
1617129000000|2021-03-30 18:30:00|31016|30996|31015.9|30995.9|31019.9|30999.9|31013.8|30993.8|448
1617129300000|2021-03-30 18:35:00|31016.2|30996.2|31021.7|31001.7|31023.4|31003.4|31011.1|30991.1|435
1617129600000|2021-03-30 18:40:00|31021.9|31001.9|31022.4|31002.4|31036.9|31006.9|31016.5|30986.9|968
1617129900000|2021-03-30 18:45:00|31021.9|31001.9|31019.5|30999.5|31024.4|31004.4|31017.4|30997.4|965
1617130200000|2021-03-30 18:50:00|31019.3|30999.3|31017.5|30997.5|31039.8|31004.1|31015.3|30985.1|961
1617130500000|2021-03-30 18:55:00|31018.4|30998.4|31020.8|31000.8|31035.6|31002|31016|30984|900
1617130800000|2021-03-30 19:00:00|31020.6|31000.6|31011.5|30991.5|31032.4|31002.2|31008.7|30982.4|432
1617131100000|2021-03-30 19:05:00|31010.8|30990.8|31006.1|30986.1|31012.9|30992.9|31004.1|30984.1|474
1617131400000|2021-03-30 19:10:00|31006.6|30986.6|31006.4|30986.4|31021|30990.6|31004.9|30971|406
1617131700000|2021-03-30 19:15:00|31007.6|30987.6|31008.9|30988.9|31021.4|30990.4|31003.5|30971|377
1617132000000|2021-03-30 19:20:00|31009.1|30989.1|31010.1|30990.1|31012.8|30992.8|31006.1|30986.1|298
1617132300000|2021-03-30 19:25:00|31010.5|30990.5|31010.9|30990.9|31012.3|30992.3|31007|30987|319
1617132600000|2021-03-30 19:30:00|31010.1|30990.1|31019.8|30969.8|31027.8|30993|31000.5|30966.9|343
1617132900000|2021-03-30 19:35:00|31020.3|30970.3|31007|30987|31023.8|30990.8|31001.3|30965.4|460
1617133200000|2021-03-30 19:40:00|31007.1|30987.1|31008.3|30988.3|31026.2|30991.5|31005.5|30969.5|378
1617133500000|2021-03-30 19:45:00|31030|30980|31015.9|30995.9|31034.6|30996.1|31008.7|30972.4|725
1617133800000|2021-03-30 19:50:00|31015.8|30995.8|31030|30980|31040.7|31000.3|31014|30977.1|469
1617134100000|2021-03-30 19:55:00|31030.4|30980.4|31023.4|30973.4|31038.2|30993.5|31008|30971.3|780
1617134400000|2021-03-30 20:00:00|31025.3|30975.3|31023.7|30973.7|31030|30980|31018.2|30968.2|588
1617134700000|2021-03-30 20:05:00|31023|30973|31030.4|30980.4|31038.2|30988.2|31019.5|30969.5|572
1617135000000|2021-03-30 20:10:00|31029.9|30979.9|31032|30982|31040.2|30992.7|31012.7|30975.7|507
1617135300000|2021-03-30 20:15:00|31031.5|30981.5|31029|30979|31037.2|30987.2|31024.1|30974.1|345
1617135600000|2021-03-30 20:20:00|31029.1|30979.1|31031.6|30981.6|31033.3|30983.3|31026|30976|248
1617135900000|2021-03-30 20:25:00|31033.3|30983.3|31025.4|30975.4|31038.7|30989.6|31008.3|30974.5|409
1617136200000|2021-03-30 20:30:00|31031.2|30981.2|31030.9|30980.9|31040.2|30989.9|31023|30973|606
1617136500000|2021-03-30 20:35:00|31033.9|30983.9|31034.1|30984.1|31043|30993|31028.3|30978.3|389
1617136800000|2021-03-30 20:40:00|31030.3|30980.3|31040.5|30990.5|31043.4|30993.4|31021.6|30971.6|612
1617137100000|2021-03-30 20:45:00|31040.8|30990.8|31042.4|30992.4|31060.2|31005|31022.8|30980|625
1617137400000|2021-03-30 20:50:00|31042.7|30992.7|31041.8|30983.1|31055.7|31005.7|31024.6|30973.4|846
1617137700000|2021-03-30 20:55:00|31042.6|30982.4|31058.4|31000.3|31064.1|31013.3|31038.1|30955.9|382
1617138000000|2021-03-30 21:00:00|31065.5|30992.3|31069.9|30984|31081|31004|31060.6|30979.4|47
1617138300000|2021-03-30 21:05:00|31063.6|30972.5|31090.9|30998.5|31102.3|31010|31063.6|30967.8|220
1617138600000|2021-03-30 21:10:00|31087.7|30994.8|31051|30995.3|31093.8|31011|31044.1|30974.6|189
1617138900000|2021-03-30 21:15:00|31060.5|30993.1|31053|30986.1|31065.7|31000.2|31043.5|30980.7|145
1617139200000|2021-03-30 21:20:00|31060.4|30983|31070.6|30984.4|31076.6|31001|31042.8|30971.8|170
1617139500000|2021-03-30 21:25:00|31069.1|30983.3|31063.1|30986.7|31086.8|31006|31042.7|30973|195
1617139800000|2021-03-30 21:30:00|31081.5|30993.3|31052.8|30984.9|31081.5|31002.7|31042.3|30980.7|250
1617140100000|2021-03-30 21:35:00|31060.6|30993.2|31063.8|31003.1|31082.3|31006|31044.6|30973.9|225
1617140400000|2021-03-30 21:40:00|31060|31002.2|31057.1|30990.6|31084.7|31004.6|31044.1|30979.9|186
1617140700000|2021-03-30 21:45:00|31059|30991.4|31072.4|30999.1|31083.2|31008|31044.5|30986.6|197
1617141000000|2021-03-30 21:50:00|31074|31001.3|31075.9|30990.2|31096.6|31004.5|31049.5|30984.2|248
1617141300000|2021-03-30 21:55:00|31072.9|30990.6|31059.1|30999.2|31084.4|31004.9|31042.4|30960.6|211
1617141600000|2021-03-30 22:00:00|31061.8|30996.4|31059.3|30997.6|31079.7|31014.8|31052.6|30977.1|382
1617141900000|2021-03-30 22:05:00|31063.1|30999|31057.3|30996.9|31073.6|31014.1|31048.9|30990.7|305
1617142200000|2021-03-30 22:10:00|31064.7|31004.5|31056.8|31006.8|31084|31015|31050.1|30992.6|267
1617142500000|2021-03-30 22:15:00|31060.2|31008.3|31056.8|31001.9|31076.4|31014|31050.6|30993.5|528
1617142800000|2021-03-30 22:20:00|31062.8|30998.3|31054.9|31004.9|31077|31012.3|31049.8|30993.3|549
1617143100000|2021-03-30 22:25:00|31067|31010.4|31062.9|31006.8|31069.8|31010.4|31049.4|30994.4|255
1617143400000|2021-03-30 22:30:00|31061.9|31006.7|31051.2|31001.2|31065.3|31007.5|31049.5|30996.9|284
1617143700000|2021-03-30 22:35:00|31051.5|31001.5|31060.7|31003.1|31065.3|31009.1|31050.8|30997.1|228
1617144000000|2021-03-30 22:40:00|31058.5|31003.3|31061.8|31003.9|31070.9|31015|31052.8|30996.5|212
1617144300000|2021-03-30 22:45:00|31060.5|31005|31052|31001.9|31083|31013|31052|30994.9|161
1617144600000|2021-03-30 22:50:00|31052.6|31002.6|31054.6|31004.6|31059.9|31009.9|31051.8|30993.7|195
1617144900000|2021-03-30 22:55:00|31055.8|31005.8|31082|31013|31082|31013|31051.3|30997.9|203
1617145200000|2021-03-30 23:00:00|31068.3|31011.6|31055.3|31000.5|31071.4|31013.1|31051.9|30990.7|271
1617145500000|2021-03-30 23:05:00|31052.3|31002.3|31051.3|31001.3|31063.1|31007.9|31048.4|30995.5|276
1617145800000|2021-03-30 23:10:00|31051.5|31001.5|31055.3|30999.5|31057.4|31006.3|31048.2|30996.2|223
1617146100000|2021-03-30 23:15:00|31057.7|30999.1|31049.5|30998.3|31069.7|31008.1|31045.6|30994.5|205
1617146400000|2021-03-30 23:20:00|31048.1|30998|31043.9|30993.9|31065|31000.7|31035.9|30985.9|215
1617146700000|2021-03-30 23:25:00|31043.8|30993.8|31041|30991|31060|31000.8|31038.3|30988|168
1617147000000|2021-03-30 23:30:00|31040.7|30990.7|31043|30993|31062|31006|31037.2|30987.2|207
1617147300000|2021-03-30 23:35:00|31045.4|30995.4|31044.6|30994.6|31063|31008|31036.3|30986|248
1617147600000|2021-03-30 23:40:00|31045.3|30995.3|31046.3|30996.3|31061|31014.2|31034.2|30985.3|233
1617147900000|2021-03-30 23:45:00|31047.7|30997.7|31045.5|30995.5|31063|31011|31037.1|30987.1|226
1617148200000|2021-03-30 23:50:00|31042.7|30992.7|31040.6|30990.6|31057.5|31007.5|31020.3|30978.9|244
1617148500000|2021-03-30 23:55:00|31041.8|30991.8|31041.1|30991.1|31062.5|31012.5|31015|30983.2|270
1617148800000|2021-03-31 00:00:00|31047.5|30997.5|31054.5|31004.5|31065.7|31015.7|31036.9|30986.9|474
1617149100000|2021-03-31 00:05:00|31052.7|31002.7|31042.3|30992.3|31070.6|31020.6|31035.5|30985.5|393
1617149400000|2021-03-31 00:10:00|31042.8|30992.8|31025.1|31005.1|31052.3|31010.1|31016.8|30982.5|400
1617149700000|2021-03-31 00:15:00|31026.5|31006.5|31022.3|31002.3|31050.6|31013.2|31015.9|30982.7|485
1617150000000|2021-03-31 00:20:00|31022.9|31002.9|31031.6|30981.6|31051.5|31009.6|31016.2|30981.6|479
1617150300000|2021-03-31 00:25:00|31015.6|30995.6|31021.7|31001.7|31050.4|31009.9|31014.5|30981.3|479
1617150600000|2021-03-31 00:30:00|31025.4|31005.4|31021.9|31001.9|31046.9|31007.5|31011.5|30978.7|382
1617150900000|2021-03-31 00:35:00|31020.8|31000.8|31026.7|31006.7|31047.5|31007.2|31012.7|30980|321
1617151200000|2021-03-31 00:40:00|31026.6|31006.6|31042|30992|31050.5|31009.9|31015.8|30982.9|345
1617151500000|2021-03-31 00:45:00|31041.6|30991.6|31020.6|31000.6|31047.7|31009.4|31015.6|30986.3|272
1617151800000|2021-03-31 00:50:00|31022.4|31002.4|31036.1|30986.1|31049.9|31010.2|31014.6|30982.5|628
1617152100000|2021-03-31 00:55:00|31033.7|30983.7|31041.3|30991.3|31050|31008.9|31014.8|30980.5|509
1617152400000|2021-03-31 01:00:00|31043|30993|31040.4|30990.4|31052|31011.9|31017.4|30984.6|526
1617152700000|2021-03-31 01:05:00|31040|30990|31025|31005|31053|31009.1|31014.7|30983.8|582
1617153000000|2021-03-31 01:10:00|31024.4|31004.4|31037.1|30987.1|31053|31014|31017.6|30982.5|546
1617153300000|2021-03-31 01:15:00|31037.4|30987.4|31038.5|30988.5|31051|31012.2|31017.2|30983.6|456
1617153600000|2021-03-31 01:20:00|31039.2|30989.2|31043.1|30993.1|31054|31011.9|31018.1|30984.3|474
1617153900000|2021-03-31 01:25:00|31045.5|30995.5|31046.3|30996.3|31052.9|31002.9|31020.4|30984.1|511
1617154200000|2021-03-31 01:30:00|31045.6|30995.6|31048.5|30998.5|31057.1|31007.1|31022.9|30986|595
1617154500000|2021-03-31 01:35:00|31049|30999|31042.3|30992.3|31060.7|31010.7|31038|30988|605
1617154800000|2021-03-31 01:40:00|31042.7|30992.7|31055.4|31005.4|31062.6|31012.6|31037.9|30987.9|448
1617155100000|2021-03-31 01:45:00|31053.6|31003.6|31057.2|31007.2|31066|31016|31044.8|30994.8|389
1617155400000|2021-03-31 01:50:00|31054.2|31004.2|31053|31003|31064.2|31014.2|31042.3|30992.3|453
1617155700000|2021-03-31 01:55:00|31050|31000|31047.5|30997.5|31060.7|31010.7|31041.1|30991.1|364
1617156000000|2021-03-31 02:00:00|31046.5|30996.5|31046.5|30996.5|31062.1|31012.1|31040.8|30990.8|380
1617156300000|2021-03-31 02:05:00|31050.9|31000.9|31051|31001|31066.8|31016.8|31045.6|30995.6|412
1617156600000|2021-03-31 02:10:00|31047.1|30997.1|31045.3|30995.3|31061.2|31011.2|31045.3|30995.3|344
1617156900000|2021-03-31 02:15:00|31045.6|30995.6|31053.7|31003.7|31063|31013|31042.4|30992.4|391
1617157200000|2021-03-31 02:20:00|31050.1|31000.1|31046.2|30996.2|31061.8|31011.8|31043|30993|376
1617157500000|2021-03-31 02:25:00|31047.1|30997.1|31056|31006|31063.4|31013.4|31046.3|30996.3|322
1617157800000|2021-03-31 02:30:00|31054.8|31004.8|31055.5|31005.5|31063.8|31013.8|31047.6|30997.6|345
1617158100000|2021-03-31 02:35:00|31055.8|31005.8|31056.6|31006.6|31064|31020.8|31038.1|30995.3|337
1617158400000|2021-03-31 02:40:00|31055.3|31005.3|31052.2|31002.2|31065.7|31015.7|31049.8|30999.8|332
1617158700000|2021-03-31 02:45:00|31054.9|31004.9|31047.5|30997.5|31061.9|31022.3|31030.6|30995.4|300
1617159000000|2021-03-31 02:50:00|31049|30999|31042.9|30992.9|31062.5|31023.4|31031.5|30992.9|307
1617159300000|2021-03-31 02:55:00|31043.9|30993.9|31065.6|31015.6|31068.9|31018.9|31043.8|30993.8|453
1617159600000|2021-03-31 03:00:00|31065.9|31015.9|31071.9|31021.9|31076|31026|31057.9|31007.9|597
1617159900000|2021-03-31 03:05:00|31065|31015|31064.8|31014.8|31077.4|31039.4|31057|31007|674
1617160200000|2021-03-31 03:10:00|31064.2|31014.2|31058.7|31008.7|31079.1|31037|31056.2|31006.2|716
1617160500000|2021-03-31 03:15:00|31062.6|31012.6|31062.3|31012.3|31075.8|31025.8|31041.6|31006.2|438
1617160800000|2021-03-31 03:20:00|31064.5|31014.5|31062.5|31012.5|31076.2|31026.2|31055.8|31005.8|448
1617161100000|2021-03-31 03:25:00|31062.8|31012.8|31063.8|31013.8|31076.3|31032.9|31039.6|31003.5|483
1617161400000|2021-03-31 03:30:00|31060.4|31010.4|31064.1|31014.1|31077|31027|31054.4|31004.4|393
1617161700000|2021-03-31 03:35:00|31064.2|31014.2|31055.4|31005.4|31074.9|31037.2|31055.2|31005.2|438
1617162000000|2021-03-31 03:40:00|31071.6|31021.6|31059.3|31009.3|31074.6|31024.6|31041.3|31003.9|275
1617162300000|2021-03-31 03:45:00|31059.7|31009.7|31063.9|31013.9|31077.2|31027.2|31040.7|31004.6|507
1617162600000|2021-03-31 03:50:00|31061.7|31011.7|31065.3|31015.3|31077.5|31036.7|31042.5|31007.5|916
1617162900000|2021-03-31 03:55:00|31061|31011|31063.9|31013.9|31076.2|31037.4|31056.4|31007.2|812
1617163200000|2021-03-31 04:00:00|31065.6|31015.6|31065.8|31015.8|31080|31035.9|31055.6|31007.4|582
1617163500000|2021-03-31 04:05:00|31063.8|31013.8|31065.9|31015.9|31078|31028|31058.4|31008.4|877
1617163800000|2021-03-31 04:10:00|31065|31015|31065.4|31015.4|31074.4|31024.4|31060.6|31010.6|1105
1617164100000|2021-03-31 04:15:00|31068.5|31018.5|31072.3|31022.3|31081.5|31031.5|31060|31010|506
1617164400000|2021-03-31 04:20:00|31071.3|31021.3|31069.4|31019.4|31078.5|31028.5|31064.5|31014.5|240
1617164700000|2021-03-31 04:25:00|31077.1|31027.1|31073.9|31023.9|31079.6|31033.5|31050.1|31014.9|283
1617165000000|2021-03-31 04:30:00|31070.4|31020.4|31073.6|31023.6|31080.5|31031.1|31049.8|31015|253
1617165300000|2021-03-31 04:35:00|31071.3|31021.3|31071.8|31021.8|31082.1|31032.1|31045.6|31009.8|586
1617165600000|2021-03-31 04:40:00|31070.7|31020.7|31064.6|31014.6|31077.5|31036.9|31053.2|31009.8|795
1617165900000|2021-03-31 04:45:00|31063.6|31013.6|31062.5|31012.5|31075.1|31026.8|31046.8|31008.8|799
1617166200000|2021-03-31 04:50:00|31059.6|31009.6|31069.7|31019.7|31080.5|31035.4|31048.8|31007.9|603
1617166500000|2021-03-31 04:55:00|31069.6|31019.6|31064.6|31014.6|31081|31032.1|31052.1|31006.6|691
1617166800000|2021-03-31 05:00:00|31062.7|31012.7|31048.7|31028.7|31066.9|31036|31041.7|31005.7|897
1617167100000|2021-03-31 05:05:00|31048.9|31028.9|31048.4|31028.4|31059.5|31039.5|31042.5|31008.4|365
1617167400000|2021-03-31 05:10:00|31049.2|31029.2|31062.8|31012.8|31065.9|31037.3|31039.9|31005.5|846
1617167700000|2021-03-31 05:15:00|31062.7|31012.7|31046.1|31026.1|31064.5|31031.3|31042.7|31008.1|889
1617168000000|2021-03-31 05:20:00|31046|31026|31045.4|31025.4|31051.3|31031.3|31039.1|31019.1|382
1617168300000|2021-03-31 05:25:00|31044.9|31024.9|31057.2|31007.2|31067.6|31034.7|31041.8|31006.1|745
1617168600000|2021-03-31 05:30:00|31056.3|31006.3|31044.1|31024.1|31062.3|31028.9|31037|31005|559
1617168900000|2021-03-31 05:35:00|31042.3|31022.3|31040.4|31020.4|31051.5|31031.5|31036.5|31016.5|373
1617169200000|2021-03-31 05:40:00|31041.8|31021.8|31042.8|31022.8|31050.5|31030.5|31035.9|31015.9|337
1617169500000|2021-03-31 05:45:00|31042.9|31022.9|31040.2|31020.2|31050.2|31030.2|31036.5|31016.5|338
1617169800000|2021-03-31 05:50:00|31040.6|31020.6|31041|31021|31051.5|31031.5|31036.1|31016.1|522
1617170100000|2021-03-31 05:55:00|31041.3|31021.3|31060.9|31010.9|31068.7|31035|31035.6|31002.4|703
1617170400000|2021-03-31 06:00:00|31059.6|31009.6|31056.3|31036.3|31066|31042.7|31043.4|31009.6|642
1617170700000|2021-03-31 06:05:00|31056.2|31036.2|31056.4|31036.4|31065.6|31045.6|31047.1|31027.1|491
1617171000000|2021-03-31 06:10:00|31055.8|31035.8|31072.9|31052.9|31088.3|31061.2|31053.1|31027.9|668
1617171300000|2021-03-31 06:15:00|31073.5|31053.5|31057.2|31037.2|31097.1|31065.5|31056.5|31021.9|778
1617171600000|2021-03-31 06:20:00|31057.3|31037.3|31068|31048|31083.6|31050|31056.7|31024.8|607
1617171900000|2021-03-31 06:25:00|31067.9|31047.9|31052|31032|31070.9|31050.9|31047.3|31027.3|714
1617172200000|2021-03-31 06:30:00|31052.1|31032.1|31043.8|31023.8|31058.1|31038.1|31041|31021|820
1617172500000|2021-03-31 06:35:00|31044.6|31024.6|31044.1|31024.1|31051.5|31031.5|31039.1|31019.1|876
1617172800000|2021-03-31 06:40:00|31043.5|31023.5|31048.6|31028.6|31059.4|31039.4|31043.5|31023.5|656
1617173100000|2021-03-31 06:45:00|31048.8|31028.8|31045.7|31025.7|31053.5|31033.5|31044.7|31024.7|491
1617173400000|2021-03-31 06:50:00|31047.3|31027.3|31042.3|31022.3|31047.6|31027.6|31036.1|31016.1|530
1617173700000|2021-03-31 06:55:00|31042.9|31022.9|31012.9|30992.9|31047.2|31024.2|31012.9|30975.3|690
1617174000000|2021-03-31 07:00:00|31015.5|30995.5|31028.9|31008.9|31034.5|31012.3|31014.2|30984.5|639
1617174300000|2021-03-31 07:05:00|31029.1|31009.1|31025.7|31005.7|31033.8|31013.8|31019.8|30999.8|540
1617174600000|2021-03-31 07:10:00|31025.5|31005.5|31009.3|30989.3|31027.1|31007.1|31005.9|30985.9|712
1617174900000|2021-03-31 07:15:00|31009.2|30989.2|31013.5|30993.5|31015.1|30995.1|31007.1|30987.1|821
1617175200000|2021-03-31 07:20:00|31013|30993|31000.7|30980.7|31015.6|30995.6|30997.1|30977.1|631
1617175500000|2021-03-31 07:25:00|31000.6|30980.6|30998.8|30978.8|31005|30985|30995.5|30975.5|458
1617175800000|2021-03-31 07:30:00|30999.2|30979.2|31001.1|30981.1|31004.4|30984.4|30993.6|30973.6|584
1617176100000|2021-03-31 07:35:00|31002.3|30982.3|31002.8|30982.8|31005.2|30985.2|30997.3|30977.3|497
1617176400000|2021-03-31 07:40:00|31002.7|30982.7|31006.5|30986.5|31008.6|30988.6|31001.4|30981.4|572
1617176700000|2021-03-31 07:45:00|31008.6|30988.6|31005.6|30985.6|31008.6|30988.6|30999.2|30979.2|595
1617177000000|2021-03-31 07:50:00|31006|30986|31000.1|30980.1|31009.9|30989.9|30999.5|30979.5|607
1617177300000|2021-03-31 07:55:00|31001.3|30981.3|31008.8|30988.8|31009.2|30989.2|30998.5|30978.5|513
1617177600000|2021-03-31 08:00:00|31008|30988|31003.5|30983.5|31016.6|30996.6|31003.3|30983.3|589
1617177900000|2021-03-31 08:05:00|31003.7|30983.7|31004.7|30984.7|31013|30993|30998.2|30978.2|569
1617178200000|2021-03-31 08:10:00|31004.5|30984.5|31005|30985|31011.9|30991.9|31001.1|30981.1|540
1617178500000|2021-03-31 08:15:00|31004.8|30984.8|30987.9|30967.9|31008.3|30988.3|30982.6|30962.6|633
1617178800000|2021-03-31 08:20:00|30988.2|30968.2|30974.2|30954.2|30988.3|30968.3|30972.8|30952.8|651
1617179100000|2021-03-31 08:25:00|30974.5|30954.5|30977.8|30957.8|30980.1|30960.1|30969.7|30949.7|623
1617179400000|2021-03-31 08:30:00|30977.6|30957.6|30974.7|30954.7|30979.5|30959.5|30967.8|30947.8|611
1617179700000|2021-03-31 08:35:00|30975.6|30955.6|30967.4|30947.4|30981.3|30961.3|30967.3|30947.3|619
1617180000000|2021-03-31 08:40:00|30968.5|30948.5|30975.3|30955.3|30977.8|30957.8|30961|30941|717
1617180300000|2021-03-31 08:45:00|30975.1|30955.1|30969.1|30949.1|30982.6|30962.6|30967.3|30947.3|597
1617180600000|2021-03-31 08:50:00|30968.9|30948.9|30963.7|30943.7|30971.7|30951.7|30963.5|30943.5|575
1617180900000|2021-03-31 08:55:00|30963.6|30943.6|30975.5|30955.5|30977.9|30957.9|30961.8|30941.8|540
1617181200000|2021-03-31 09:00:00|30976.1|30956.1|30981.7|30961.7|30984.6|30964.6|30974.2|30954.2|704
1617181500000|2021-03-31 09:05:00|30982.2|30962.2|30982.2|30962.2|30985.9|30965.9|30976.8|30956.8|645
1617181800000|2021-03-31 09:10:00|30982.7|30962.7|30972.5|30952.5|30999|30962.8|30971.5|30948.9|646
1617182100000|2021-03-31 09:15:00|30973|30953|30983|30963|30986.6|30966.6|30972.6|30952.6|679
1617182400000|2021-03-31 09:20:00|30983.3|30963.3|30981.9|30961.9|30989.1|30969.1|30980.6|30960.6|402
1617182700000|2021-03-31 09:25:00|30981.3|30961.3|30967.9|30947.9|30983|30963|30967.8|30947.8|382
1617183000000|2021-03-31 09:30:00|30969.3|30949.3|30971.9|30951.9|30978.4|30958.4|30967.8|30947.8|496
1617183300000|2021-03-31 09:35:00|30974.3|30954.3|30980.7|30960.7|30980.7|30960.7|30970|30950|383
1617183600000|2021-03-31 09:40:00|30980.4|30960.4|30983.7|30963.7|30984.2|30964.2|30975.8|30955.8|360
1617183900000|2021-03-31 09:45:00|30984.6|30964.6|30986.7|30966.7|30989.2|30969.2|30980.6|30960.6|580
1617184200000|2021-03-31 09:50:00|30987|30967|31004.6|30984.6|31013.8|30993.8|30985.6|30965.6|658
1617184500000|2021-03-31 09:55:00|31004.4|30984.4|31011.3|30991.3|31013|30993|30998.4|30978.4|616
1617184800000|2021-03-31 10:00:00|31012.1|30992.1|31014.3|30994.3|31018|30998|31002.6|30982.6|628
1617185100000|2021-03-31 10:05:00|31014.1|30994.1|31031|31011|31033.8|31013.8|31013.8|30993.8|571
1617185400000|2021-03-31 10:10:00|31030.4|31010.4|31026.2|31006.2|31038.9|31018.9|31024.3|31004.3|541
1617185700000|2021-03-31 10:15:00|31026|31006|31017.6|30997.6|31027|31007|31015.7|30995.7|418
1617186000000|2021-03-31 10:20:00|31016.2|30996.2|31008.7|30988.7|31017.1|30997.1|31001.5|30981.5|612
1617186300000|2021-03-31 10:25:00|31008.8|30988.8|31011.6|30991.6|31015.5|30995.5|31007|30987|418
1617186600000|2021-03-31 10:30:00|31012|30992|31010|30990|31018.3|30998.3|31009.4|30989.4|555
1617186900000|2021-03-31 10:35:00|31010.1|30990.1|31014.1|30994.1|31014.5|30994.5|31005.1|30985.1|539
1617187200000|2021-03-31 10:40:00|31013.6|30993.6|31001.7|30981.7|31016.3|30996.3|30995.3|30975.3|508
1617187500000|2021-03-31 10:45:00|31001.2|30981.2|31003.8|30983.8|31007.9|30987.9|30992.7|30972.7|694
1617187800000|2021-03-31 10:50:00|31004.3|30984.3|30986|30966|31007.5|30987.5|30970.3|30950.3|687
1617188100000|2021-03-31 10:55:00|30986.2|30966.2|30989.3|30969.3|31002.7|30974.2|30979|30950.9|733
1617188400000|2021-03-31 11:00:00|30985.5|30965.5|30988.2|30968.2|31010|30977.8|30978.2|30955.9|816
1617188700000|2021-03-31 11:05:00|30987.6|30967.6|30982.6|30962.6|30988|30968|30979.6|30959.6|573
1617189000000|2021-03-31 11:10:00|30982.3|30962.3|30970.4|30950.4|30983.3|30963.3|30965.8|30945.8|495
1617189300000|2021-03-31 11:15:00|30970|30950|30965.9|30945.9|30973.6|30953.6|30963.5|30943.5|575
1617189600000|2021-03-31 11:20:00|30965.8|30945.8|30973.9|30953.9|30975|30955|30963.7|30943.7|565
1617189900000|2021-03-31 11:25:00|30973.6|30953.6|30992.6|30972.6|30994.1|30974.1|30972.7|30952.7|580
1617190200000|2021-03-31 11:30:00|30992.5|30972.5|30981.3|30961.3|30993|30973|30980|30960|610
1617190500000|2021-03-31 11:35:00|30981.2|30961.2|30988.7|30968.7|30991.2|30971.2|30976.4|30956.4|530
1617190800000|2021-03-31 11:40:00|30988.3|30968.3|31000|30980|31008.2|30988.2|30982.6|30962.6|702
1617191100000|2021-03-31 11:45:00|30999.7|30979.7|30995|30975|31002.7|30982.7|30986.1|30966.1|763
1617191400000|2021-03-31 11:50:00|30992.6|30972.6|31005.6|30985.6|31010|30990|30988.4|30968.4|482
1617191700000|2021-03-31 11:55:00|31005|30985|30995.2|30975.2|31009.2|30989.2|30994.4|30974.4|602
1617192000000|2021-03-31 12:00:00|30995.7|30975.7|31000.7|30980.7|31002.7|30982.7|30992.4|30972.4|666
1617192300000|2021-03-31 12:05:00|31000|30980|31013.7|30993.7|31014.6|30994.6|30998.3|30978.3|767
1617192600000|2021-03-31 12:10:00|31013.6|30993.6|31006.1|30956.1|31013.9|30993.9|30986.8|30951.1|737
1617192900000|2021-03-31 12:15:00|31006.4|30956.4|30978.8|30958.8|31007|30977.3|30974|30952|844
1617193200000|2021-03-31 12:20:00|30976.9|30956.9|30981|30961|30982.5|30962.5|30970.8|30950.8|689
1617193500000|2021-03-31 12:25:00|30981.3|30961.3|30991.6|30971.6|30994.6|30974.6|30977.8|30957.8|669
1617193800000|2021-03-31 12:30:00|30991.1|30971.1|30982.6|30962.6|30998.6|30978.6|30978|30958|724
1617194100000|2021-03-31 12:35:00|30983.8|30963.8|30990.6|30970.6|31000.9|30980.9|30974.6|30954.6|733
1617194400000|2021-03-31 12:40:00|30990.4|30970.4|30977.3|30957.3|30994.4|30974.4|30976|30956|756
1617194700000|2021-03-31 12:45:00|30977|30957|30995.1|30975.1|30998.9|30978.9|30976.9|30956.9|620
1617195000000|2021-03-31 12:50:00|30995.2|30975.2|30995.8|30975.8|31003.3|30983.3|30992.8|30972.8|582
1617195300000|2021-03-31 12:55:00|30994.7|30974.7|30991|30971|31002.6|30982.6|30987.9|30967.9|564
1617195600000|2021-03-31 13:00:00|30990.4|30970.4|30996.3|30976.3|31001.9|30981.9|30988.9|30968.9|613
1617195900000|2021-03-31 13:05:00|30995.6|30975.6|31011|30991|31020|31000|30995.5|30975.5|722
1617196200000|2021-03-31 13:10:00|31010.3|30990.3|31003.5|30983.5|31022.5|31002.5|30998.9|30978.9|730
1617196500000|2021-03-31 13:15:00|31003.4|30983.4|31004.3|30984.3|31012.9|30992.9|31001.1|30981.1|544
1617196800000|2021-03-31 13:20:00|31004.4|30984.4|31001.7|30981.7|31010.5|30990.5|31000.1|30980.1|494
1617197100000|2021-03-31 13:25:00|31001.9|30981.9|30995.6|30975.6|31007|30987|30994.5|30974.5|381
1617197400000|2021-03-31 13:30:00|30995.7|30975.7|30982.1|30962.1|31000|30980|30981|30961|542
1617197700000|2021-03-31 13:35:00|30983.3|30963.3|30985.1|30965.1|30990|30970|30977|30957|557
1617198000000|2021-03-31 13:40:00|30985.3|30965.3|30984.3|30964.3|30987|30967|30979.4|30959.4|582
1617198300000|2021-03-31 13:45:00|30984.7|30964.7|30984.2|30964.2|30993|30973|30981|30961|743
1617198600000|2021-03-31 13:50:00|30984.1|30964.1|30982.2|30962.2|30985.7|30965.7|30972.1|30952.1|703
1617198900000|2021-03-31 13:55:00|30981.7|30961.7|30971.9|30951.9|30983.2|30963.2|30954.9|30934.9|771
1617199200000|2021-03-31 14:00:00|30972.1|30952.1|30939.6|30919.6|30972.1|30952.1|30936.7|30916.7|901
1617199500000|2021-03-31 14:05:00|30939.5|30919.5|30921.8|30901.8|30942.2|30922.2|30921.6|30901.6|744
1617199800000|2021-03-31 14:10:00|30921.9|30901.9|30906.3|30886.3|30921.9|30901.9|30898.4|30878.4|722
1617200100000|2021-03-31 14:15:00|30906.4|30886.4|30891|30871|30906.4|30886.4|30888.4|30868.4|814
1617200400000|2021-03-31 14:20:00|30892.9|30872.9|30902.3|30882.3|30913.5|30893.5|30891.7|30871.7|846
1617200700000|2021-03-31 14:25:00|30902.2|30882.2|30897.6|30877.6|30904.4|30884.4|30890.4|30870.4|745
1617201000000|2021-03-31 14:30:00|30897.2|30877.2|30885.9|30865.9|30898.6|30878.6|30882.8|30862.8|790
1617201300000|2021-03-31 14:35:00|30886|30866|30885.9|30865.9|30888.4|30868.4|30869.4|30849.4|839
1617201600000|2021-03-31 14:40:00|30884.6|30864.6|30882|30862|30892.7|30872.7|30876.2|30856.2|833
1617201900000|2021-03-31 14:45:00|30882.8|30862.8|30874.7|30854.7|30882.9|30862.9|30869.2|30849.2|749
1617202200000|2021-03-31 14:50:00|30874.5|30854.5|30870.2|30850.2|30876.3|30856.3|30845.5|30825.5|908
1617202500000|2021-03-31 14:55:00|30871.8|30851.8|30840.3|30820.3|30872.8|30852.8|30804.3|30775.5|1082
1617202800000|2021-03-31 15:00:00|30840.1|30820.1|30857.5|30837.5|30863.5|30843.5|30837.1|30817.1|947
1617203100000|2021-03-31 15:05:00|30857.6|30837.6|30895.2|30875.2|30905.8|30885.8|30855.3|30835.3|904
1617203400000|2021-03-31 15:10:00|30894.2|30874.2|30871.8|30851.8|30900.6|30880.6|30870.5|30850.5|805
1617203700000|2021-03-31 15:15:00|30871.7|30851.7|30875.4|30855.4|30882.1|30862.1|30861.7|30841.7|811
1617204000000|2021-03-31 15:20:00|30875.7|30855.7|30871.6|30851.6|30878.6|30858.6|30865.8|30845.8|731
1617204300000|2021-03-31 15:25:00|30876.2|30856.2|30874.1|30854.1|30922.8|30889.2|30870.6|30850.6|842
1617204600000|2021-03-31 15:30:00|30874.4|30854.4|30882.5|30862.5|30893.4|30873.4|30867.3|30847.3|807
1617204900000|2021-03-31 15:35:00|30883.5|30863.5|30882.4|30862.4|30918.3|30887.8|30877.5|30857.5|751
1617205200000|2021-03-31 15:40:00|30885|30865|30866.3|30846.3|30903.6|30875.5|30864.9|30844.9|767
1617205500000|2021-03-31 15:45:00|30866.5|30846.5|30862.4|30842.4|30911.4|30864.1|30857|30832|755
1617205800000|2021-03-31 15:50:00|30862.5|30842.5|30845.6|30825.6|30865.9|30845.9|30839.7|30819.7|696
1617206100000|2021-03-31 15:55:00|30847.2|30827.2|30842.3|30822.3|30850.2|30830.2|30836.9|30816.9|703
1617206400000|2021-03-31 16:00:00|30843.6|30823.6|30821.4|30801.4|30850.9|30825.1|30821|30788.8|776
1617206700000|2021-03-31 16:05:00|30820.5|30800.5|30808|30788|30835.2|30803.3|30805.3|30774|658
1617207000000|2021-03-31 16:10:00|30808.3|30788.3|30814.6|30794.6|30829.1|30799.4|30806.6|30771|614
1617207300000|2021-03-31 16:15:00|30814.2|30794.2|30812.1|30792.1|30823.4|30797.9|30808.2|30771|655
1617207600000|2021-03-31 16:20:00|30811.9|30791.9|30818.4|30798.4|30835.4|30801.6|30808.7|30776.3|512
1617207900000|2021-03-31 16:25:00|30817.7|30797.7|30824.2|30804.2|30837.4|30807.6|30813.1|30782.3|498
1617208200000|2021-03-31 16:30:00|30824.5|30804.5|30816.2|30796.2|30835.1|30808.9|30813.8|30785.1|419
1617208500000|2021-03-31 16:35:00|30815.7|30795.7|30819.4|30799.4|30831|30805|30812|30772|519
1617208800000|2021-03-31 16:40:00|30819.6|30799.6|30812.1|30792.1|30838.2|30807.6|30809.9|30774|482
1617209100000|2021-03-31 16:45:00|30814.6|30794.6|30830.8|30810.8|30836.5|30811.6|30813|30786.5|495
1617209400000|2021-03-31 16:50:00|30830.1|30810.1|30829.7|30809.7|30844.8|30817|30825.6|30789|478
1617209700000|2021-03-31 16:55:00|30829.3|30809.3|30823.2|30803.2|30836|30809.4|30818.3|30784.5|455
1617210000000|2021-03-31 17:00:00|30823.1|30803.1|30829.7|30809.7|30842.2|30811.1|30819.4|30781.5|523
1617210300000|2021-03-31 17:05:00|30827.7|30807.7|30816|30796|30840.9|30814.3|30813.9|30786|514
1617210600000|2021-03-31 17:10:00|30815.3|30795.3|30814.8|30794.8|30829.3|30796.8|30805.7|30773.1|558
1617210900000|2021-03-31 17:15:00|30813.4|30793.4|30832.3|30812.3|30844.5|30815.7|30813.4|30773|507
1617211200000|2021-03-31 17:20:00|30832.5|30812.5|30834.1|30814.1|30844.5|30816.2|30826.7|30794.5|406
1617211500000|2021-03-31 17:25:00|30834.2|30814.2|30847.4|30827.4|30850|30828|30829.4|30800|417
1617211800000|2021-03-31 17:30:00|30844.9|30824.9|30837.5|30817.5|30856|30826.6|30830.2|30798.5|418
1617212100000|2021-03-31 17:35:00|30837.9|30817.9|30833.2|30813.2|30848.8|30819.3|30827.7|30790|398
1617212400000|2021-03-31 17:40:00|30835.5|30815.5|30835.5|30815.5|30849.8|30821.7|30832.7|30795|434
1617212700000|2021-03-31 17:45:00|30836.6|30816.6|30839.7|30819.7|30851.5|30821.1|30833.6|30795.5|403
1617213000000|2021-03-31 17:50:00|30839.8|30819.8|30841.1|30821.1|30848.8|30821.4|30830.4|30793|384
1617213300000|2021-03-31 17:55:00|30840.4|30820.4|30845|30825|30847|30826.9|30835.4|30795.5|427
1617213600000|2021-03-31 18:00:00|30845.8|30825.8|30848.6|30828.6|30850|30830|30840.5|30820.5|367
1617213900000|2021-03-31 18:05:00|30849|30829|30850.8|30830.8|30852.9|30832.9|30844.4|30824.4|399
1617214200000|2021-03-31 18:10:00|30852.1|30832.1|30852.1|30832.1|30862.8|30835.4|30845.9|30812|334
1617214500000|2021-03-31 18:15:00|30852.3|30832.3|30853.3|30833.3|30858.8|30838.8|30848.7|30828.7|457
1617214800000|2021-03-31 18:20:00|30853.6|30833.6|30857|30837|30865|30839.8|30848.1|30809.5|328
1617215100000|2021-03-31 18:25:00|30857.3|30837.3|30854.1|30834.1|30869.2|30841.2|30848.5|30810.5|401
1617215400000|2021-03-31 18:30:00|30854.3|30834.3|30848.4|30828.4|30855.6|30835.6|30843.4|30823.4|393
1617215700000|2021-03-31 18:35:00|30849.2|30829.2|30856.3|30836.3|30864.3|30841.1|30847|30810|399
1617216000000|2021-03-31 18:40:00|30856.5|30836.5|30858.1|30838.1|30867.8|30840.3|30848|30814.5|503
1617216300000|2021-03-31 18:45:00|30857.7|30837.7|30864|30844|30876.5|30845.5|30853.3|30819|513
1617216600000|2021-03-31 18:50:00|30863.8|30843.8|30859|30839|30870|30845.9|30855.2|30815|545
1617216900000|2021-03-31 18:55:00|30859.9|30839.9|30876.6|30856.6|30885.8|30861.9|30857.1|30817|715
1617217200000|2021-03-31 19:00:00|30875.9|30855.9|30873.1|30853.1|30886.8|30858.4|30867.4|30830|599
1617217500000|2021-03-31 19:05:00|30872.6|30852.6|30868.9|30848.9|30882.8|30853.7|30864.5|30827.5|421
1617217800000|2021-03-31 19:10:00|30868.2|30848.2|30865.3|30845.3|30883.8|30853.5|30861.5|30826|447
1617218100000|2021-03-31 19:15:00|30866.1|30846.1|30867.6|30847.6|30886.7|30853.2|30862.3|30824|413
1617218400000|2021-03-31 19:20:00|30867.7|30847.7|30861.6|30841.6|30880.1|30849|30855.5|30826|517
1617218700000|2021-03-31 19:25:00|30864.6|30844.6|30867.7|30847.7|30888|30853|30860.3|30826.2|435
1617219000000|2021-03-31 19:30:00|30870.2|30850.2|30871.5|30851.5|30885|30854|30862.9|30829.1|428
1617219300000|2021-03-31 19:35:00|30871.7|30851.7|30868.9|30848.9|30878.7|30852.8|30862.2|30823.2|444
1617219600000|2021-03-31 19:40:00|30869.2|30849.2|30867.2|30847.2|30882.6|30850.8|30861.2|30822.4|482
1617219900000|2021-03-31 19:45:00|30867.9|30847.9|30886.9|30836.9|30888.5|30856.6|30862.7|30825.7|473
1617220200000|2021-03-31 19:50:00|30871.6|30851.6|30905.8|30855.8|30916.5|30870.6|30865.8|30833.6|693
1617220500000|2021-03-31 19:55:00|30905.9|30855.9|30900.7|30850.7|30923|30873.3|30884.4|30843.7|820
1617220800000|2021-03-31 20:00:00|30901|30851|30895.3|30845.3|30903.1|30853.1|30887.5|30837.5|551
1617221100000|2021-03-31 20:05:00|30894.7|30844.7|30907.3|30857.3|30909.3|30859.3|30894.7|30844.7|540
1617221400000|2021-03-31 20:10:00|30908.1|30858.1|30898|30848|30908.1|30858.1|30888.6|30838.6|602
1617221700000|2021-03-31 20:15:00|30897|30847|30897.6|30847.6|30905.8|30865.2|30880.1|30839.4|418
1617222000000|2021-03-31 20:20:00|30898.4|30848.4|30901.6|30851.6|30907.7|30868|30886.4|30843.5|308
1617222300000|2021-03-31 20:25:00|30903|30853|30898|30848|30905|30867.1|30884.5|30844.4|327
1617222600000|2021-03-31 20:30:00|30898.1|30848.1|30893.3|30843.3|30906.7|30849.6|30886.3|30836.3|471
1617222900000|2021-03-31 20:35:00|30892|30842|30883.4|30833.4|30898.9|30848.9|30882.7|30832.7|493
1617223200000|2021-03-31 20:40:00|30883.8|30833.8|30886.2|30836.2|30892.9|30842.9|30880.9|30830.9|449
1617223500000|2021-03-31 20:45:00|30886.6|30836.6|30887.5|30837.5|30894.8|30844.8|30884.9|30834.9|399
1617223800000|2021-03-31 20:50:00|30887.6|30837.6|30882.1|30832.1|30890.1|30840.1|30877.1|30827.1|339
1617224100000|2021-03-31 20:55:00|30887.5|30837.5|30883.7|30833.7|30893.1|30838.2|30875|30825|301
1617224400000|2021-03-31 21:00:00|30886.5|30836.5|30941|30824|30941|30836.5|30886.5|30808.1|81
1617224700000|2021-03-31 21:05:00|30916|30840|30924.9|30845.6|30972.1|30856.3|30916|30819.6|148
1617225000000|2021-03-31 21:10:00|30924.2|30847.8|30937.6|30835.6|30949.4|30855.7|30907.3|30828.9|205
1617225300000|2021-03-31 21:15:00|30935.8|30838.1|30915.6|30848.9|30955.1|30856|30905.7|30832.5|193
1617225600000|2021-03-31 21:20:00|30927.2|30848.8|30912.8|30846.5|30944.8|30855|30906.8|30829|149
1617225900000|2021-03-31 21:25:00|30911.5|30846.4|30911|30847.7|30953.2|30854.9|30906.6|30821.7|188
1617226200000|2021-03-31 21:30:00|30913|30847.5|30911.6|30848.1|30954.4|30850.2|30903.1|30833.2|153
1617226500000|2021-03-31 21:35:00|30937.5|30834|30925.4|30838.7|30953.5|30855.5|30905.2|30831.5|261
1617226800000|2021-03-31 21:40:00|30944.4|30842.1|30925.8|30849.9|30962.1|30858.9|30905.5|30836.4|337
1617227100000|2021-03-31 21:45:00|30935.1|30837|30946.5|30838.5|30959.9|30860.3|30908.1|30821.1|407
1617227400000|2021-03-31 21:50:00|30939.5|30840.7|30931.3|30841.6|30953.1|30859.9|30911.3|30830.4|249
1617227700000|2021-03-31 21:55:00|30928.7|30843.5|30925.4|30856.7|30956.7|30864.9|30908.8|30826.8|279
1617228000000|2021-03-31 22:00:00|30914.3|30858.8|30918.2|30849.7|30954.9|30864.7|30911.9|30835.9|515
1617228300000|2021-03-31 22:05:00|30928.5|30852.4|30930.6|30857.1|30940.3|30860.4|30918.2|30837.5|484
1617228600000|2021-03-31 22:10:00|30929.1|30858.8|30927.9|30859.7|30939.3|30868.9|30916.6|30847.6|363
1617228900000|2021-03-31 22:15:00|30919.8|30860.5|30909.9|30853.1|30935.9|30870.1|30907.4|30844.7|285
1617229200000|2021-03-31 22:20:00|30907.3|30857.1|30912.4|30847.5|30931.3|30863.9|30899.6|30837.3|198
1617229500000|2021-03-31 22:25:00|30909.5|30850.4|30906.1|30849.7|30925.3|30857.6|30900.3|30839.4|227
1617229800000|2021-03-31 22:30:00|30914.8|30851.8|30914.1|30854.3|30926.1|30858.6|30898.7|30839.6|249
1617230100000|2021-03-31 22:35:00|30913.8|30853.3|30915|30845.4|30923.8|30858.6|30903.6|30836.6|234
1617230400000|2021-03-31 22:40:00|30916.2|30845.1|30913.4|30845.2|30923.9|30857.2|30898.3|30832|226
1617230700000|2021-03-31 22:45:00|30897.9|30847|30909|30841.7|30918.7|30854.2|30897.1|30834.6|221
1617231000000|2021-03-31 22:50:00|30906.9|30842.4|30912|30847.5|30921.6|30857.5|30894.8|30834.6|217
1617231300000|2021-03-31 22:55:00|30906|30856|30911.3|30843|30922.1|30860.1|30902.3|30831|212
1617231600000|2021-03-31 23:00:00|30910.6|30856.1|30908.6|30833.7|30930.5|30863.6|30905.5|30829.6|694
1617231900000|2021-03-31 23:05:00|30909.5|30838.3|30918.4|30849.7|30921.2|30856.1|30901|30831.1|484
1617232200000|2021-03-31 23:10:00|30916.8|30845.1|30909.7|30835|30920.2|30857.8|30898|30830.2|341
1617232500000|2021-03-31 23:15:00|30906|30838.9|30906.9|30843.6|30916.7|30857.7|30894.6|30833.6|271
1617232800000|2021-03-31 23:20:00|30906.5|30843.5|30895.5|30845.5|30913.6|30856.6|30889.3|30835.2|205
1617233100000|2021-03-31 23:25:00|30902.7|30852.7|30900.4|30850.4|30911.1|30857.3|30894.3|30832.6|276
1617233400000|2021-03-31 23:30:00|30906.9|30838.7|30900.1|30847.3|30916.1|30858.7|30895.7|30837.2|482
1617233700000|2021-03-31 23:35:00|30905|30848.5|30893.7|30843.7|30916.5|30855.3|30892.8|30840.6|210
1617234000000|2021-03-31 23:40:00|30893.9|30843.9|30892.9|30842.9|30902.7|30852.5|30892.4|30842.4|98
1617234300000|2021-03-31 23:45:00|30892.8|30842.8|30894.3|30844.3|30909.5|30853.5|30892.4|30842.4|128
1617234600000|2021-03-31 23:50:00|30903.1|30853.1|30892.8|30842.8|30906.6|30854.1|30892.5|30842.5|127
1617234900000|2021-03-31 23:55:00|30892.7|30842.7|30902.2|30850.2|30907.3|30855.4|30892.5|30842.5|171
1617235200000|2021-04-01 00:00:00|30896.3|30846.3|30893.8|30843.8|30900.2|30850.2|30888|30838|383
1617235500000|2021-04-01 00:05:00|30894.4|30844.4|30895.1|30845.1|30908|30863|30878|30841|406
1617235800000|2021-04-01 00:10:00|30895.2|30845.2|30892.9|30842.9|30905|30863.7|30877.1|30838.4|428
1617236100000|2021-04-01 00:15:00|30893.6|30843.6|30889.4|30839.4|30896|30855.9|30871.4|30835.7|310
1617236400000|2021-04-01 00:20:00|30892.1|30842.1|30898.4|30848.4|30909.7|30866.5|30874.2|30836.1|404
1617236700000|2021-04-01 00:25:00|30899.1|30849.1|30895.5|30845.5|30902.6|30858.9|30876.2|30840.4|510
1617237000000|2021-04-01 00:30:00|30897.4|30847.4|30890.5|30840.5|30898.5|30855.5|30872.6|30837.2|489
1617237300000|2021-04-01 00:35:00|30891.7|30841.7|30883.9|30833.9|30891.7|30853.5|30864|30821.1|423
1617237600000|2021-04-01 00:40:00|30883.2|30833.2|30884.2|30834.2|30893.1|30850.7|30863.7|30820|402
1617237900000|2021-04-01 00:45:00|30886.1|30836.1|30888.1|30838.1|30893.7|30852.5|30870|30822.7|266
1617238200000|2021-04-01 00:50:00|30887.2|30837.2|30881.7|30831.7|30891.9|30852.2|30857.6|30808|528
1617238500000|2021-04-01 00:55:00|30881.5|30831.5|30862.2|30842.2|30883.8|30842.8|30862.2|30812.5|564
1617238800000|2021-04-01 01:00:00|30872.4|30822.4|30876.8|30826.8|30885.6|30846.3|30857.8|30810.5|452
1617239100000|2021-04-01 01:05:00|30876|30826|30884.3|30834.3|30888.1|30849.6|30858|30821.9|475
1617239400000|2021-04-01 01:10:00|30883.9|30833.9|30879.4|30829.4|30889.4|30851|30862.8|30828.7|257
1617239700000|2021-04-01 01:15:00|30879.7|30829.7|30881.5|30831.5|30884.4|30848|30861.1|30828.8|257
1617240000000|2021-04-01 01:20:00|30881.6|30831.6|30874.6|30824.6|30885.3|30848.9|30856.1|30820.6|262
1617240300000|2021-04-01 01:25:00|30870.6|30820.6|30878.3|30828.3|30878.9|30842.3|30853.3|30820.4|437
1617240600000|2021-04-01 01:30:00|30860.1|30840.1|30862.1|30812.1|30885.3|30847.1|30860.1|30810.9|383
1617240900000|2021-04-01 01:35:00|30867.4|30817.4|30873.4|30823.4|30882.9|30844|30861.1|30811.1|356
1617241200000|2021-04-01 01:40:00|30873.8|30823.8|30873.6|30823.6|30879.9|30839.9|30859.5|30812.1|318
1617241500000|2021-04-01 01:45:00|30874.5|30824.5|30874.5|30824.5|30885.1|30835.1|30862.6|30812.6|511
1617241800000|2021-04-01 01:50:00|30873.4|30823.4|30877.2|30827.2|30888.8|30838.8|30871.4|30821.4|368
1617242100000|2021-04-01 01:55:00|30880.2|30830.2|30874.2|30824.2|30883.9|30844.1|30862.6|30817|387
1617242400000|2021-04-01 02:00:00|30875.8|30825.8|30871.8|30821.8|30880.9|30830.9|30861.3|30811.3|418
1617242700000|2021-04-01 02:05:00|30871.6|30821.6|30875.1|30825.1|30884.9|30843.9|30859.7|30809.7|473
1617243000000|2021-04-01 02:10:00|30874.8|30824.8|30872.4|30822.4|30888|30838|30866.6|30816.6|340
1617243300000|2021-04-01 02:15:00|30866.1|30816.1|30885.4|30835.4|30890.7|30840.7|30866.1|30816.1|341
1617243600000|2021-04-01 02:20:00|30884.6|30834.6|30884.8|30834.8|30896.2|30846.2|30871|30820|366
1617243900000|2021-04-01 02:25:00|30884.4|30834.4|30894|30844|30905.1|30859.2|30877.7|30827.7|347
1617244200000|2021-04-01 02:30:00|30892.8|30842.8|30896.4|30846.4|30903|30864.7|30883|30833|406
1617244500000|2021-04-01 02:35:00|30896|30846|30892.2|30842.2|30902.5|30861.9|30877|30826|387
1617244800000|2021-04-01 02:40:00|30893.8|30843.8|30896.5|30846.5|30901.4|30851.4|30882.6|30832.6|393
1617245100000|2021-04-01 02:45:00|30896.6|30846.6|30891.6|30841.6|30900.3|30850.3|30876.5|30826.5|343
1617245400000|2021-04-01 02:50:00|30892.1|30842.1|30889.5|30839.5|30901.7|30862.4|30875.5|30825.5|405
1617245700000|2021-04-01 02:55:00|30890.4|30840.4|30885|30835|30902.7|30864.6|30879.5|30829.5|319
1617246000000|2021-04-01 03:00:00|30886.8|30836.8|30886.3|30836.3|30894.5|30844.5|30876.9|30826.9|408
1617246300000|2021-04-01 03:05:00|30886.6|30836.6|30882.9|30832.9|30897.8|30861.2|30875.4|30825.4|333
1617246600000|2021-04-01 03:10:00|30882|30832|30889.4|30839.4|30897.1|30859.4|30874|30824|284
1617246900000|2021-04-01 03:15:00|30891|30841|30886.7|30836.7|30896.2|30858.3|30875.7|30825.7|307
1617247200000|2021-04-01 03:20:00|30887.7|30837.7|30886.1|30836.1|30896.3|30860.6|30874|30824|277
1617247500000|2021-04-01 03:25:00|30889.2|30839.2|30883.1|30833.1|30895.8|30858.3|30875.8|30826|246
1617247800000|2021-04-01 03:30:00|30885.4|30835.4|30891.4|30841.4|30900.5|30864.4|30875.6|30825.6|279
1617248100000|2021-04-01 03:35:00|30887.5|30837.5|30883.6|30833.6|30898.7|30860.6|30876.9|30826.9|311
1617248400000|2021-04-01 03:40:00|30885|30835|30893.3|30843.3|30900.1|30864.1|30874.5|30824.5|248
1617248700000|2021-04-01 03:45:00|30893.5|30843.5|30882.6|30832.6|30905.1|30855.1|30878|30828|361
1617249000000|2021-04-01 03:50:00|30881.6|30831.6|30878.1|30858.1|30895.9|30860.1|30877.6|30828.9|231
1617249300000|2021-04-01 03:55:00|30877.4|30857.4|30880|30830|30901.7|30864.1|30876|30826|316
1617249600000|2021-04-01 04:00:00|30879|30829|30879.7|30859.7|30901|30859.8|30876|30826|316
1617249900000|2021-04-01 04:05:00|30879.9|30859.9|30896.7|30846.7|30901.2|30862.2|30877.2|30827.2|333
1617250200000|2021-04-01 04:10:00|30888.1|30838.1|30893.8|30843.8|30897.2|30862.6|30874|30827.4|337
1617250500000|2021-04-01 04:15:00|30893.9|30843.9|30890.9|30840.9|30901.1|30866|30882.1|30832.1|364
1617250800000|2021-04-01 04:20:00|30893|30843|30896.2|30846.2|30904.6|30869.8|30882|30832|318
1617251100000|2021-04-01 04:25:00|30895|30845|30898.3|30848.3|30903.4|30867.1|30885.3|30835.3|312
1617251400000|2021-04-01 04:30:00|30900.3|30850.3|30897.2|30847.2|30903.9|30868.4|30884.9|30834.9|335
1617251700000|2021-04-01 04:35:00|30893.5|30843.5|30893.1|30843.1|30905.6|30871|30882|30830|316
1617252000000|2021-04-01 04:40:00|30894.2|30844.2|30903.1|30853.1|30910.3|30860.3|30886.9|30836.9|329
1617252300000|2021-04-01 04:45:00|30902.4|30852.4|30909.1|30859.1|30916.6|30866.6|30886.2|30836.2|452
1617252600000|2021-04-01 04:50:00|30910.7|30860.7|30910.2|30860.2|30921.8|30871.8|30895.4|30845.4|573
1617252900000|2021-04-01 04:55:00|30908.7|30858.7|30910.3|30860.3|30927.9|30891.4|30898.9|30850.7|595
1617253200000|2021-04-01 05:00:00|30917.7|30867.7|30907.7|30887.7|30926.2|30895.8|30897.5|30863.4|514
1617253500000|2021-04-01 05:05:00|30907.3|30887.3|30920.3|30870.3|30930.3|30894.8|30902.9|30861.1|505
1617253800000|2021-04-01 05:10:00|30920.1|30870.1|30919.1|30869.1|30927.9|30899|30903.3|30862.1|399
1617254100000|2021-04-01 05:15:00|30919.2|30869.2|30920|30870|30927.8|30891.2|30896.3|30861.7|309
1617254400000|2021-04-01 05:20:00|30919.9|30869.9|30912.6|30862.6|30922.3|30889|30896.5|30855|357
1617254700000|2021-04-01 05:25:00|30914.1|30864.1|30901.8|30881.8|30925.5|30890.8|30893.9|30857|441
1617255000000|2021-04-01 05:30:00|30918.6|30868.6|30899.6|30879.6|30923.1|30889.8|30894.4|30855.5|484
1617255300000|2021-04-01 05:35:00|30898.8|30878.8|30916.8|30866.8|30923.9|30887.8|30895.9|30860.7|383
1617255600000|2021-04-01 05:40:00|30915.9|30865.9|30913.1|30863.1|30921.1|30885.7|30889.4|30850.8|415
1617255900000|2021-04-01 05:45:00|30912.7|30862.7|30892|30872|30915|30878.4|30885|30849.3|362
1617256200000|2021-04-01 05:50:00|30889.8|30869.8|30899.6|30879.6|30910.5|30880.6|30884.8|30849.6|369
1617256500000|2021-04-01 05:55:00|30900.1|30880.1|30900.4|30880.4|30919.5|30886|30897.9|30865.5|440
1617256800000|2021-04-01 06:00:00|30898.5|30878.5|30900.4|30880.4|30908|30888|30891.5|30871.5|613
1617257100000|2021-04-01 06:05:00|30900.9|30880.9|30897.3|30877.3|30909.1|30887.1|30886|30855.1|607
1617257400000|2021-04-01 06:10:00|30895.5|30875.5|30894.9|30874.9|30906.1|30886.1|30889.7|30869.7|582
1617257700000|2021-04-01 06:15:00|30894.7|30874.7|30890.5|30870.5|30909.3|30880.5|30886.1|30859.3|560
1617258000000|2021-04-01 06:20:00|30892|30872|30880.3|30860.3|30893.8|30873.8|30871.6|30851.6|707
1617258300000|2021-04-01 06:25:00|30880.5|30860.5|30886.8|30866.8|30889.1|30869.1|30877.5|30857.5|601
1617258600000|2021-04-01 06:30:00|30886.3|30866.3|30892.8|30872.8|30894.9|30874.9|30885.8|30865.8|588
1617258900000|2021-04-01 06:35:00|30891.6|30871.6|30888.6|30868.6|30899.5|30879.5|30886.1|30866.1|577
1617259200000|2021-04-01 06:40:00|30888.8|30868.8|30887.9|30867.9|30889.5|30869.5|30873.7|30853.7|672
1617259500000|2021-04-01 06:45:00|30887.7|30867.7|30895.6|30875.6|30903.3|30883.3|30885.5|30865.5|587
1617259800000|2021-04-01 06:50:00|30895.5|30875.5|30904.7|30884.7|30912|30892|30892.9|30872.9|573
1617260100000|2021-04-01 06:55:00|30905.2|30885.2|30894.9|30844.9|30914.7|30890.2|30876|30843.2|672
1617260400000|2021-04-01 07:00:00|30895.5|30845.5|30906.7|30886.7|30909.2|30889.2|30878.9|30844.2|766
1617260700000|2021-04-01 07:05:00|30908.9|30888.9|30908.7|30888.7|30924.7|30904.7|30906.5|30886.5|611
1617261000000|2021-04-01 07:10:00|30908.5|30888.5|30879.1|30859.1|30908.9|30888.9|30877.2|30857.2|738
1617261300000|2021-04-01 07:15:00|30879.3|30859.3|30887.2|30867.2|30891.9|30871.9|30878.3|30858.3|612
1617261600000|2021-04-01 07:20:00|30887.1|30867.1|30863.8|30843.8|30892.9|30872.9|30863.8|30843.8|629
1617261900000|2021-04-01 07:25:00|30864.3|30844.3|30843|30823|30865.4|30845.4|30841.1|30821.1|799
1617262200000|2021-04-01 07:30:00|30843.5|30823.5|30850.2|30830.2|30853.2|30833.2|30841.2|30821.2|711
1617262500000|2021-04-01 07:35:00|30849.7|30829.7|30839.4|30819.4|30852.7|30832.7|30828.1|30808.1|640
1617262800000|2021-04-01 07:40:00|30839.9|30819.9|30845|30825|30845.7|30825.7|30832|30812|665
1617263100000|2021-04-01 07:45:00|30844.8|30824.8|30827.2|30807.2|30846.7|30826.7|30821.9|30801.9|659
1617263400000|2021-04-01 07:50:00|30824.2|30804.2|30819.9|30799.9|30838.8|30818.8|30819.9|30799.9|696
1617263700000|2021-04-01 07:55:00|30820|30800|30784.5|30764.5|30827|30807|30772.2|30752.2|836
1617264000000|2021-04-01 08:00:00|30789.1|30769.1|30787.7|30767.7|30796.8|30776.8|30776.3|30756.3|722
1617264300000|2021-04-01 08:05:00|30790|30770|30788.2|30768.2|30803.5|30783.5|30782.9|30762.9|671
1617264600000|2021-04-01 08:10:00|30789.4|30769.4|30793.8|30773.8|30799.1|30779.1|30777|30757|622
1617264900000|2021-04-01 08:15:00|30793.7|30773.7|30794|30774|30798|30778|30780.6|30760.6|646
1617265200000|2021-04-01 08:20:00|30794.1|30774.1|30804|30784|30804.7|30784.7|30787|30767|573
1617265500000|2021-04-01 08:25:00|30803.6|30783.6|30827.1|30807.1|30831.5|30811.5|30798.3|30778.3|586
1617265800000|2021-04-01 08:30:00|30825.5|30805.5|30813.8|30793.8|30830.1|30810.1|30809.8|30789.8|552
1617266100000|2021-04-01 08:35:00|30813.9|30793.9|30835.5|30815.5|30836.2|30816.2|30807.7|30787.7|526
1617266400000|2021-04-01 08:40:00|30836.5|30816.5|30829.6|30809.6|30839.6|30819.6|30827.6|30807.6|576
1617266700000|2021-04-01 08:45:00|30828.9|30808.9|30832.3|30812.3|30837.4|30817.4|30820.4|30800.4|498
1617267000000|2021-04-01 08:50:00|30832.7|30812.7|30854.5|30834.5|30858.9|30838.9|30831.7|30811.7|565
1617267300000|2021-04-01 08:55:00|30854.6|30834.6|30872.3|30852.3|30874|30854|30851.8|30831.8|574
1617267600000|2021-04-01 09:00:00|30872.2|30852.2|30879|30859|30881.3|30861.3|30868.2|30848.2|546
1617267900000|2021-04-01 09:05:00|30879.3|30859.3|30857.5|30837.5|30883.2|30863.2|30853.1|30833.1|612
1617268200000|2021-04-01 09:10:00|30857.1|30837.1|30844.9|30824.9|30858.4|30838.4|30836|30816|572
1617268500000|2021-04-01 09:15:00|30845.1|30825.1|30839.9|30819.9|30849.8|30829.8|30839|30819|476
1617268800000|2021-04-01 09:20:00|30839.7|30819.7|30865.8|30845.8|30866.9|30846.9|30837.9|30817.9|581
1617269100000|2021-04-01 09:25:00|30864.8|30844.8|30848.6|30828.6|30865.7|30845.7|30845.9|30825.9|485
1617269400000|2021-04-01 09:30:00|30848.4|30828.4|30844.2|30824.2|30851.9|30831.9|30843.2|30823.2|354
1617269700000|2021-04-01 09:35:00|30844.3|30824.3|30843.4|30823.4|30852|30832|30829.5|30809.5|503
1617270000000|2021-04-01 09:40:00|30843.3|30823.3|30845.9|30825.9|30850.2|30830.2|30841|30821|428
1617270300000|2021-04-01 09:45:00|30845.2|30825.2|30858.3|30838.3|30862.7|30842.7|30842.5|30822.5|507
1617270600000|2021-04-01 09:50:00|30858.1|30838.1|30861|30841|30862.8|30842.8|30848.1|30828.1|512
1617270900000|2021-04-01 09:55:00|30860.9|30840.9|30861.8|30841.8|30868.4|30848.4|30860.2|30840.2|506
1617271200000|2021-04-01 10:00:00|30862.1|30842.1|30870.6|30850.6|30871.6|30851.6|30857.2|30837.2|466
1617271500000|2021-04-01 10:05:00|30870.5|30850.5|30868.2|30848.2|30876.8|30856.8|30867.1|30847.1|452
1617271800000|2021-04-01 10:10:00|30868.3|30848.3|30876.3|30856.3|30889.9|30869.9|30857.1|30837.1|595
1617272100000|2021-04-01 10:15:00|30876.1|30856.1|30857.3|30837.3|30881|30861|30849.3|30829.3|565
1617272400000|2021-04-01 10:20:00|30857.1|30837.1|30861.7|30841.7|30867|30847|30856.3|30836.3|525
1617272700000|2021-04-01 10:25:00|30862.4|30842.4|30854.4|30834.4|30862.8|30842.8|30844.4|30824.4|553
1617273000000|2021-04-01 10:30:00|30854.8|30834.8|30869.1|30849.1|30869.4|30849.4|30852.6|30832.6|557
1617273300000|2021-04-01 10:35:00|30869.4|30849.4|30859.7|30839.7|30869.4|30849.4|30850.7|30830.7|484
1617273600000|2021-04-01 10:40:00|30859.1|30839.1|30869.8|30849.8|30870.2|30850.2|30853.5|30833.5|407
1617273900000|2021-04-01 10:45:00|30870.5|30850.5|30864.4|30844.4|30873.5|30853.5|30859.6|30839.6|456
1617274200000|2021-04-01 10:50:00|30864.7|30844.7|30885.6|30865.6|30888.5|30868.5|30859.1|30839.1|550
1617274500000|2021-04-01 10:55:00|30885.3|30865.3|30892.9|30872.9|30903.6|30883.6|30883.7|30863.7|657
1617274800000|2021-04-01 11:00:00|30893.3|30873.3|30884|30864|30893.6|30873.6|30876|30856|584
1617275100000|2021-04-01 11:05:00|30884.4|30864.4|30870|30850|30885.8|30865.8|30865.2|30845.2|497
1617275400000|2021-04-01 11:10:00|30869.9|30849.9|30881|30861|30883.5|30863.5|30869.5|30849.5|434
1617275700000|2021-04-01 11:15:00|30881.4|30861.4|30885.3|30865.3|30896.5|30876.5|30878.4|30858.4|614
1617276000000|2021-04-01 11:20:00|30884.2|30864.2|30886.3|30866.3|30901.1|30881.1|30875.3|30855.3|559
1617276300000|2021-04-01 11:25:00|30885.5|30865.5|30879.5|30859.5|30886.9|30866.9|30869.7|30849.7|522
1617276600000|2021-04-01 11:30:00|30878.6|30858.6|30888.6|30868.6|30889.4|30869.4|30864.5|30844.5|617
1617276900000|2021-04-01 11:35:00|30888.8|30868.8|30877.2|30857.2|30897.5|30877.5|30865.3|30845.3|576
1617277200000|2021-04-01 11:40:00|30877.4|30857.4|30874.8|30854.8|30880.1|30860.1|30866|30846|461
1617277500000|2021-04-01 11:45:00|30875.2|30855.2|30862.3|30842.3|30877.5|30857.5|30855.7|30835.7|556
1617277800000|2021-04-01 11:50:00|30862.2|30842.2|30843.4|30823.4|30871.2|30851.2|30833.5|30813.5|671
1617278100000|2021-04-01 11:55:00|30842.7|30822.7|30828.6|30808.6|30843.6|30823.6|30816.4|30796.4|703
1617278400000|2021-04-01 12:00:00|30827.9|30807.9|30809.8|30789.8|30832.6|30812.6|30808.4|30788.4|609
1617278700000|2021-04-01 12:05:00|30810.6|30790.6|30806.6|30786.6|30812.1|30792.1|30801.9|30781.9|580
1617279000000|2021-04-01 12:10:00|30806.5|30786.5|30809.1|30789.1|30811.8|30791.8|30799|30779|575
1617279300000|2021-04-01 12:15:00|30809.2|30789.2|30805.9|30785.9|30812.5|30792.5|30804.8|30784.8|500
1617279600000|2021-04-01 12:20:00|30805.5|30785.5|30799.4|30779.4|30810.6|30790.6|30795.6|30775.6|468
1617279900000|2021-04-01 12:25:00|30799.5|30779.5|30817.4|30767.4|30817.4|30781.9|30790.5|30765|412
1617280200000|2021-04-01 12:30:00|30817.3|30767.3|30789.5|30769.5|30820|30784|30785|30765|736
1617280500000|2021-04-01 12:35:00|30788.3|30768.3|30791.3|30771.3|30798|30778|30782.7|30762.7|663
1617280800000|2021-04-01 12:40:00|30791.6|30771.6|30805.4|30785.4|30818.5|30798.5|30786.5|30766.5|679
1617281100000|2021-04-01 12:45:00|30805.5|30785.5|30817.1|30797.1|30819.4|30799.4|30800.9|30780.9|554
1617281400000|2021-04-01 12:50:00|30816.7|30796.7|30818.2|30798.2|30824.5|30804.5|30815.2|30795.2|569
1617281700000|2021-04-01 12:55:00|30817.7|30797.7|30810.2|30790.2|30818|30798|30804|30784|650
1617282000000|2021-04-01 13:00:00|30808.3|30788.3|30778.7|30758.7|30812.5|30792.5|30777.3|30757.3|875
1617282300000|2021-04-01 13:05:00|30778.5|30758.5|30777.4|30757.4|30783.3|30763.3|30764|30744|768
1617282600000|2021-04-01 13:10:00|30775.9|30755.9|30761.6|30741.6|30778.4|30758.4|30751.8|30731.8|669
1617282900000|2021-04-01 13:15:00|30761.8|30741.8|30772.5|30752.5|30776.1|30756.1|30760|30740|612
1617283200000|2021-04-01 13:20:00|30772.9|30752.9|30753.7|30733.7|30772.9|30752.9|30752.2|30732.2|755
1617283500000|2021-04-01 13:25:00|30754.1|30734.1|30736|30716|30754.1|30734.1|30733.5|30713.5|595
1617283800000|2021-04-01 13:30:00|30735.2|30715.2|30735.1|30715.1|30738.6|30718.6|30722|30702|602
1617284100000|2021-04-01 13:35:00|30734.7|30714.7|30739.2|30719.2|30751.4|30731.4|30725.5|30705.5|607
1617284400000|2021-04-01 13:40:00|30739.1|30719.1|30749.1|30729.1|30791.3|30755.1|30723.8|30703.8|640
1617284700000|2021-04-01 13:45:00|30750.2|30730.2|30764.8|30744.8|30777.9|30748.6|30748.9|30720|645
1617285000000|2021-04-01 13:50:00|30765.5|30745.5|30761|30741|30765.8|30745.8|30750.5|30730.5|695
1617285300000|2021-04-01 13:55:00|30761.5|30741.5|30785.6|30735.6|30786.7|30756.8|30752|30732|740
1617285600000|2021-04-01 14:00:00|30785.8|30735.8|30779.5|30759.5|30793.5|30762.9|30764.8|30735.8|906
1617285900000|2021-04-01 14:05:00|30781.5|30761.5|30768.8|30748.8|30784.8|30764.8|30764.4|30744.4|748
1617286200000|2021-04-01 14:10:00|30769.4|30749.4|30796.6|30776.6|30803.5|30783.5|30765.4|30745.4|779
1617286500000|2021-04-01 14:15:00|30796.7|30776.7|30791.3|30771.3|30801.9|30781.9|30784.1|30764.1|651
1617286800000|2021-04-01 14:20:00|30791.6|30771.6|30792.2|30772.2|30804.7|30784.7|30790.6|30770.6|734
1617287100000|2021-04-01 14:25:00|30792.7|30772.7|30780|30760|30794.4|30774.4|30780|30760|674
1617287400000|2021-04-01 14:30:00|30781.5|30761.5|30781.2|30761.2|30784.1|30764.1|30765.4|30745.4|676
1617287700000|2021-04-01 14:35:00|30780.7|30760.7|30781|30761|30789|30769|30778.8|30758.8|552
1617288000000|2021-04-01 14:40:00|30780.7|30760.7|30766.7|30746.7|30781.6|30761.6|30763.3|30743.3|702
1617288300000|2021-04-01 14:45:00|30766.9|30746.9|30754.9|30734.9|30769.6|30749.6|30748.5|30728.5|776
1617288600000|2021-04-01 14:50:00|30755|30735|30727.7|30707.7|30755.4|30735.4|30722.8|30702.8|914
1617288900000|2021-04-01 14:55:00|30727.5|30707.5|30746.2|30726.2|30750.7|30730.7|30719.7|30699.7|879
1617289200000|2021-04-01 15:00:00|30745.9|30725.9|30735.1|30715.1|30747.5|30727.5|30734|30714|740
1617289500000|2021-04-01 15:05:00|30734.9|30714.9|30733.1|30713.1|30746.8|30726.8|30731.5|30711.5|584
1617289800000|2021-04-01 15:10:00|30733.2|30713.2|30713.5|30693.5|30734.2|30714.2|30711.7|30691.7|593
1617290100000|2021-04-01 15:15:00|30713.4|30693.4|30729.4|30709.4|30731.8|30711.8|30697.9|30677.9|689
1617290400000|2021-04-01 15:20:00|30729.1|30709.1|30722.8|30702.8|30732.8|30712.8|30719.9|30699.9|663
1617290700000|2021-04-01 15:25:00|30723|30703|30724.1|30704.1|30727.3|30707.3|30715|30695|945
1617291000000|2021-04-01 15:30:00|30724.9|30704.9|30720.3|30700.3|30724.9|30704.9|30714.4|30694.4|861
1617291300000|2021-04-01 15:35:00|30718.9|30698.9|30717.9|30697.9|30726.6|30706.6|30715.9|30695.9|540
1617291600000|2021-04-01 15:40:00|30718.1|30698.1|30710.5|30690.5|30718.2|30698.2|30708.1|30688.1|565
1617291900000|2021-04-01 15:45:00|30710.9|30690.9|30701.9|30681.9|30713.7|30693.7|30698.7|30678.7|772
1617292200000|2021-04-01 15:50:00|30701.5|30681.5|30702.7|30682.7|30711.9|30691.9|30699.5|30679.5|463
1617292500000|2021-04-01 15:55:00|30702.8|30682.8|30691.3|30671.3|30709.7|30689.7|30686.6|30666.6|571
1617292800000|2021-04-01 16:00:00|30692.2|30672.2|30698.8|30678.8|30704.4|30684.4|30690.1|30670.1|448
1617293100000|2021-04-01 16:05:00|30698|30678|30695|30675|30701.8|30681.8|30694|30674|363
1617293400000|2021-04-01 16:10:00|30695.2|30675.2|30700.9|30680.9|30702.5|30682.5|30693.4|30673.4|406
1617293700000|2021-04-01 16:15:00|30700.8|30680.8|30680.2|30660.2|30702.3|30682.3|30675|30647.3|462
1617294000000|2021-04-01 16:20:00|30680.1|30660.1|30689.8|30669.8|30697.5|30677.5|30678.7|30646.4|483
1617294300000|2021-04-01 16:25:00|30689.9|30669.9|30679.6|30659.6|30699.7|30670.3|30674.5|30639.7|387
1617294600000|2021-04-01 16:30:00|30679.4|30659.4|30686.4|30666.4|30687.5|30667.5|30678.8|30658.8|400
1617294900000|2021-04-01 16:35:00|30686.3|30666.3|30692.7|30672.7|30695.4|30675.4|30685.5|30665.5|404
1617295200000|2021-04-01 16:40:00|30692.9|30672.9|30699.5|30679.5|30699.9|30679.9|30690.3|30670.3|437
1617295500000|2021-04-01 16:45:00|30699.4|30679.4|30696.2|30676.2|30702.8|30682.8|30693|30673|452
1617295800000|2021-04-01 16:50:00|30695.6|30675.6|30693.9|30673.9|30696.8|30676.8|30689.9|30669.9|304
1617296100000|2021-04-01 16:55:00|30694.4|30674.4|30692.2|30672.2|30698.5|30678.5|30688.7|30668.7|369
1617296400000|2021-04-01 17:00:00|30692.4|30672.4|30693.2|30673.2|30696|30676|30686|30666|354
1617296700000|2021-04-01 17:05:00|30693|30673|30687.4|30667.4|30694.3|30674.3|30687.4|30667.4|295
1617297000000|2021-04-01 17:10:00|30686.7|30666.7|30689.4|30669.4|30691.3|30671.3|30685.4|30665.4|353
1617297300000|2021-04-01 17:15:00|30689.3|30669.3|30688.4|30668.4|30692.5|30672.5|30687|30667|303
1617297600000|2021-04-01 17:20:00|30688.5|30668.5|30685.6|30665.6|30692.3|30672.3|30684.7|30664.7|344
1617297900000|2021-04-01 17:25:00|30685.7|30665.7|30681.1|30661.1|30685.7|30665.7|30679.3|30659.3|224
1617298200000|2021-04-01 17:30:00|30680.9|30660.9|30681.6|30661.6|30683.7|30663.7|30676.5|30656.5|326
1617298500000|2021-04-01 17:35:00|30681.7|30661.7|30686|30666|30691.1|30671.1|30680.3|30660.3|259
1617298800000|2021-04-01 17:40:00|30686.1|30666.1|30684.2|30664.2|30688.3|30668.3|30683.3|30663.3|262
1617299100000|2021-04-01 17:45:00|30684.5|30664.5|30689.3|30669.3|30691.4|30671.4|30682|30662|279
1617299400000|2021-04-01 17:50:00|30689.1|30669.1|30694.7|30674.7|30697.4|30677.4|30688.2|30668.2|359
1617299700000|2021-04-01 17:55:00|30694.6|30674.6|30690.8|30670.8|30697|30677|30687.5|30667.5|348
1617300000000|2021-04-01 18:00:00|30690.4|30670.4|30692.4|30672.4|30694.1|30674.1|30687.9|30667.9|411
1617300300000|2021-04-01 18:05:00|30692.7|30672.7|30692.1|30672.1|30694.8|30674.8|30686.5|30666.5|350
1617300600000|2021-04-01 18:10:00|30692|30672|30697.3|30677.3|30700.2|30680.2|30688.5|30668.5|364
1617300900000|2021-04-01 18:15:00|30699.8|30679.8|30706.9|30686.9|30712.1|30692.1|30693.5|30673.5|459
1617301200000|2021-04-01 18:20:00|30709.3|30689.3|30707.6|30687.6|30711.3|30691.3|30703.1|30683.1|351
1617301500000|2021-04-01 18:25:00|30707.4|30687.4|30701|30681|30709.7|30689.7|30699.3|30679.3|425
1617301800000|2021-04-01 18:30:00|30701.1|30681.1|30706.2|30686.2|30708.9|30688.9|30699.3|30679.3|375
1617302100000|2021-04-01 18:35:00|30705.9|30685.9|30704.9|30684.9|30711.1|30691.1|30702|30682|379
1617302400000|2021-04-01 18:40:00|30705.2|30685.2|30703.1|30683.1|30710.3|30690.3|30700.8|30680.8|381
1617302700000|2021-04-01 18:45:00|30702|30682|30699.9|30679.9|30709.9|30689.9|30699.9|30679.9|292
1617303000000|2021-04-01 18:50:00|30700.5|30680.5|30700.6|30680.6|30705.1|30685.1|30698.5|30678.5|292
1617303300000|2021-04-01 18:55:00|30702.7|30682.7|30693.7|30673.7|30702.9|30682.9|30691.3|30671.3|462
1617303600000|2021-04-01 19:00:00|30693.9|30673.9|30743.6|30663.8|30747.1|30679.2|30689.6|30659.3|366
1617303900000|2021-04-01 19:05:00|30738.7|30676.1|30701.4|30681.4|30765.9|30692.4|30697.2|30661.7|441
1617304200000|2021-04-01 19:10:00|30701|30681|30698.1|30678.1|30714.9|30683|30693.5|30664.1|257
1617304500000|2021-04-01 19:15:00|30698.7|30678.7|30695.5|30675.5|30701.1|30681.1|30692|30672|332
1617304800000|2021-04-01 19:20:00|30695.7|30675.7|30701.7|30681.7|30715.3|30683.5|30694.8|30665.3|335
1617305100000|2021-04-01 19:25:00|30702|30682|30699.7|30679.7|30705.7|30685.7|30699.4|30679.4|264
1617305400000|2021-04-01 19:30:00|30699.8|30679.8|30697|30677|30716.9|30681.5|30694.5|30656.5|328
1617305700000|2021-04-01 19:35:00|30697.3|30677.3|30699|30679|30714.8|30680|30691.4|30657.8|296
1617306000000|2021-04-01 19:40:00|30699.1|30679.1|30694.7|30674.7|30717.8|30679.1|30691.6|30655.5|307
1617306300000|2021-04-01 19:45:00|30695.5|30675.5|30692.1|30672.1|30712.6|30679.2|30686.2|30655.6|301
1617306600000|2021-04-01 19:50:00|30694.3|30674.3|30685.1|30665.1|30709.5|30674.3|30683.8|30650.1|403
1617306900000|2021-04-01 19:55:00|30685.4|30665.4|30683.9|30663.9|30703.9|30669|30681|30643.6|572
1617307200000|2021-04-01 20:00:00|30684|30664|30703|30653|30760.5|30674.3|30679.6|30642|592
1617307500000|2021-04-01 20:05:00|30703.8|30653.8|30689.7|30669.7|30725|30672.5|30685.4|30649.5|503
1617307800000|2021-04-01 20:10:00|30706.9|30656.9|30694.9|30674.9|30723.4|30676.1|30686.5|30651.1|383
1617308100000|2021-04-01 20:15:00|30695.2|30675.2|30695|30675|30722.8|30679.7|30693.6|30657.7|293
1617308400000|2021-04-01 20:20:00|30695.9|30675.9|30718.6|30668.6|30721|30682.5|30695|30659.6|340
1617308700000|2021-04-01 20:25:00|30717.9|30667.9|30710.8|30660.8|30718.6|30680.9|30695|30654.9|364
1617309000000|2021-04-01 20:30:00|30709.2|30659.2|30704|30654|30711.9|30673.3|30686.3|30650.8|271
1617309300000|2021-04-01 20:35:00|30703.7|30653.7|30704|30654|30706.4|30670.8|30687.5|30646.9|106
1617309600000|2021-04-01 20:40:00|30710.7|30660.7|30702.3|30652.3|30715.1|30665|30697|30647|211
1617309900000|2021-04-01 20:45:00|30707|30657|30706.2|30656.2|30713.8|30662.6|30696|30646|254
1617310200000|2021-04-01 20:50:00|30706.6|30656.6|30707.4|30635.1|30719.2|30664.7|30689.4|30628.6|642
1617310500000|2021-04-01 20:55:00|30712.1|30634.3|30690.8|30628.2|30715.7|30643.1|30674|30616.3|842
1617310800000|2021-04-01 21:00:00|30723.2|30621.8|30760.4|30643.7|30760.4|30644.4|30722|30616.9|36
1617311100000|2021-04-01 21:05:00|30745.5|30628.5|30762.3|30645.3|30781.5|30664.5|30671.7|30554.7|223
1617311400000|2021-04-01 21:10:00|30760.7|30643.7|30747.9|30638.2|30772.8|30655.8|30736.8|30629.4|314
1617311700000|2021-04-01 21:15:00|30727|30620.6|30751.7|30634.7|30767.8|30650.8|30727|30620.6|247
1617312000000|2021-04-01 21:20:00|30752.7|30635.7|30738.8|30637.8|30765.4|30648.4|30737.8|30626.1|181
1617312300000|2021-04-01 21:25:00|30753.9|30636.9|30762.9|30645.9|30762.9|30645.9|30738.9|30627.3|174
1617312600000|2021-04-01 21:30:00|30762.4|30645.4|30751.4|30634.4|30774.3|30657.3|30735.6|30627.2|274
1617312900000|2021-04-01 21:35:00|30752.3|30635.3|30731|30642.4|30767.5|30650.5|30726|30621.8|204
1617313200000|2021-04-01 21:40:00|30733.5|30641.1|30732.1|30624.6|30762.4|30647|30726|30619.1|220
1617313500000|2021-04-01 21:45:00|30740.8|30623.8|30731.1|30639.5|30756.4|30645.9|30728.5|30619.2|212
1617313800000|2021-04-01 21:50:00|30733.7|30643.2|30744.9|30627.9|30761.6|30656|30727|30621.8|188
1617314100000|2021-04-01 21:55:00|30746|30629|30753.9|30636.9|30760.1|30648.8|30730.4|30614.5|281
1617314400000|2021-04-01 22:00:00|30749.9|30632.9|30707.8|30622.4|30759.7|30645.5|30683|30601.2|539
1617314700000|2021-04-01 22:05:00|30707.2|30625.1|30706.3|30628.2|30751.8|30648.7|30686.1|30608.8|271
1617315000000|2021-04-01 22:10:00|30713|30637.6|30730.6|30618.9|30752.8|30637.6|30692.5|30608|370
1617315300000|2021-04-01 22:15:00|30741.8|30624.8|30713.3|30622.7|30746.2|30658.2|30705.5|30609.3|217
1617315600000|2021-04-01 22:20:00|30713.9|30626.9|30722.8|30623.3|30739.4|30663.8|30685.9|30606.6|273
1617315900000|2021-04-01 22:25:00|30721.1|30621.6|30696.6|30623.9|30738.8|30640|30684.7|30609.9|207
1617316200000|2021-04-01 22:30:00|30719.7|30622.4|30686.8|30621.7|30735.1|30641.9|30680|30610.6|190
1617316500000|2021-04-01 22:35:00|30722.9|30626.7|30686.6|30621.9|30731.2|30642.4|30685.6|30618.9|225
1617316800000|2021-04-01 22:40:00|30711.5|30627.3|30685.8|30624|30738.6|30640.8|30684|30604|168
1617317100000|2021-04-01 22:45:00|30686.7|30629.4|30713.5|30626.9|30732.7|30638.1|30681.4|30613.9|190
1617317400000|2021-04-01 22:50:00|30715.7|30629.2|30708.2|30620.9|30744.3|30632.3|30679.4|30610.3|243
1617317700000|2021-04-01 22:55:00|30715.1|30623.2|30714.7|30623.8|30730.6|30631.5|30679.8|30613.7|289
1617318000000|2021-04-01 23:00:00|30715|30623.9|30711.4|30633.9|30756.2|30652.2|30690|30593.5|411
1617318300000|2021-04-01 23:05:00|30711.7|30631.2|30700.8|30637.3|30759.2|30661.5|30686.4|30615.6|363
1617318600000|2021-04-01 23:10:00|30687.1|30635.2|30697.1|30647.1|30712.5|30653.7|30686|30620.7|375
1617318900000|2021-04-01 23:15:00|30697.2|30647.2|30696.6|30646.6|30717|30654.2|30689.3|30639|531
1617319200000|2021-04-01 23:20:00|30694.5|30644.5|30701.6|30651.6|30710.7|30652.6|30688.8|30633|167
1617319500000|2021-04-01 23:25:00|30700.4|30650.4|30715.2|30662.2|30726.4|30664.2|30689.8|30639|321
1617319800000|2021-04-01 23:30:00|30713.5|30661.2|30702.9|30652.9|30725.2|30661.2|30692.8|30641|776
1617320100000|2021-04-01 23:35:00|30702.5|30652.5|30697.1|30647.1|30722.8|30659.8|30693.9|30628.8|430
1617320400000|2021-04-01 23:40:00|30698.6|30644|30704|30644.4|30719|30658|30693.7|30632.7|268
1617320700000|2021-04-01 23:45:00|30702.4|30652.4|30702.9|30651.2|30719|30661.7|30693.9|30632.1|314
1617321000000|2021-04-01 23:50:00|30702|30652|30706.4|30656.4|30722.4|30661.8|30691.3|30640.4|459
1617321300000|2021-04-01 23:55:00|30705.4|30655.4|30722.6|30653.2|30722.6|30658.5|30695.3|30629.2|238
1617321600000|2021-04-02 00:00:00|30705.8|30655.3|30694.1|30644.1|30714.8|30655.3|30683.8|30633.8|293
1617321900000|2021-04-02 00:05:00|30694|30644|30683.7|30633.7|30696.7|30646.7|30678.3|30628.3|489
1617322200000|2021-04-02 00:10:00|30688.7|30638.7|30689.3|30639.3|30698.1|30648.1|30683|30633|504
1617322500000|2021-04-02 00:15:00|30689.6|30639.6|30692.8|30642.8|30697.5|30647.5|30685.6|30635.6|412
1617322800000|2021-04-02 00:20:00|30693.7|30643.7|30684.3|30634.3|30698.1|30648.1|30682.1|30632.1|422
1617323100000|2021-04-02 00:25:00|30688|30638|30693.6|30643.6|30697.3|30647.3|30680.9|30630.9|248
1617323400000|2021-04-02 00:30:00|30693.7|30643.7|30699.8|30649.8|30704.7|30654.7|30690.9|30640.9|342
1617323700000|2021-04-02 00:35:00|30699.4|30649.4|30699.2|30649.2|30703.2|30653.2|30694.7|30644.7|236
1617324000000|2021-04-02 00:40:00|30698.8|30648.8|30705.7|30655.7|30708.2|30658.2|30696.9|30646.9|231
1617324300000|2021-04-02 00:45:00|30705.6|30655.6|30695.8|30645.8|30706.6|30656.6|30695.5|30645.5|374
1617324600000|2021-04-02 00:50:00|30698.1|30648.1|30702.7|30652.7|30706.8|30656.8|30695.3|30645.3|405
1617324900000|2021-04-02 00:55:00|30704.1|30654.1|30701.1|30651.1|30706.7|30656.7|30694.3|30644.3|406
1617325200000|2021-04-02 01:00:00|30701.2|30651.2|30699.3|30649.3|30708.5|30658.5|30692.2|30642.2|261
1617325500000|2021-04-02 01:05:00|30698.7|30648.7|30696.6|30646.6|30702.6|30652.6|30694|30644|198
1617325800000|2021-04-02 01:10:00|30696.1|30646.1|30694.5|30644.5|30701.1|30651.1|30691.4|30641.4|190
1617326100000|2021-04-02 01:15:00|30695.1|30645.1|30695.9|30645.9|30699.6|30649.6|30692.4|30642.4|174
1617326400000|2021-04-02 01:20:00|30696.4|30646.4|30695.9|30645.9|30699.3|30649.3|30690|30640|224
1617326700000|2021-04-02 01:25:00|30696|30646|30696.9|30646.9|30702.2|30652.2|30691.7|30641.7|237
1617327000000|2021-04-02 01:30:00|30697.4|30647.4|30699.5|30649.5|30701.2|30651.2|30694.8|30644.8|197
1617327300000|2021-04-02 01:35:00|30699.7|30649.7|30701.7|30651.7|30704.7|30654.7|30695.2|30645.2|220
1617327600000|2021-04-02 01:40:00|30700.4|30650.4|30703.8|30653.8|30711.8|30661.8|30697.8|30647.8|220
1617327900000|2021-04-02 01:45:00|30704.5|30654.5|30701.9|30651.9|30710.2|30660.2|30697.3|30647.3|277
1617328200000|2021-04-02 01:50:00|30706.9|30656.9|30703.2|30653.2|30707.1|30657.1|30699.7|30649.7|227
1617328500000|2021-04-02 01:55:00|30702.2|30652.2|30703.9|30653.9|30708.6|30658.6|30699.1|30649.1|361
1617328800000|2021-04-02 02:00:00|30703.8|30653.8|30700|30650|30710.9|30660.9|30697|30647|401
1617329100000|2021-04-02 02:05:00|30699.2|30649.2|30702.1|30652.1|30705|30654.9|30694.6|30644.6|418
1617329400000|2021-04-02 02:10:00|30698.1|30648.1|30698.3|30648.3|30705.3|30655.3|30695.1|30645.1|236
1617329700000|2021-04-02 02:15:00|30697.5|30647.5|30700.6|30650.6|30702.9|30652.9|30695.1|30645.1|200
1617330000000|2021-04-02 02:20:00|30700.3|30650.3|30699.7|30649.7|30702.5|30652.5|30695|30645|187
1617330300000|2021-04-02 02:25:00|30698.2|30648.2|30697.6|30647.6|30702.2|30652.2|30694.4|30644.4|215
1617330600000|2021-04-02 02:30:00|30697.3|30647.3|30699.7|30649.7|30702.6|30652.6|30694.3|30644.3|159
1617330900000|2021-04-02 02:35:00|30699.6|30649.6|30694.4|30644.4|30700.7|30650.7|30688.8|30638.8|250
1617331200000|2021-04-02 02:40:00|30691.8|30641.8|30692.5|30642.5|30697.5|30647.5|30689.1|30639.1|245
1617331500000|2021-04-02 02:45:00|30691.9|30641.9|30682.8|30632.8|30694.4|30644.4|30679.6|30627|360
1617331800000|2021-04-02 02:50:00|30684|30634|30687.9|30637.9|30691.2|30641.2|30677.8|30625.2|340
1617332100000|2021-04-02 02:55:00|30690|30640|30682.5|30632.5|30693.8|30643.8|30676.4|30620.4|331
1617332400000|2021-04-02 03:00:00|30682.2|30632.2|30681|30631|30690|30640|30674.6|30599|269
1617332700000|2021-04-02 03:05:00|30681.1|30631.1|30681.7|30631.7|30687|30637|30670.6|30599|457
1617333000000|2021-04-02 03:10:00|30681.1|30631.1|30677.7|30627.7|30691.3|30641.3|30673.3|30615.8|575
1617333300000|2021-04-02 03:15:00|30686.5|30636.5|30677.8|30627.8|30693.1|30643.1|30670.1|30598|511
1617333600000|2021-04-02 03:20:00|30677.4|30627.4|30670.7|30620.7|30687.3|30637.3|30668|30593|549
1617333900000|2021-04-02 03:25:00|30668|30616.1|30673.7|30623.7|30679.3|30629.3|30666|30601|423
1617334200000|2021-04-02 03:30:00|30675.3|30625.3|30674.6|30624.6|30685.1|30635.1|30669.8|30612.2|479
1617334500000|2021-04-02 03:35:00|30675.5|30625.5|30680.1|30630.1|30690|30638.7|30671.6|30607|266
1617334800000|2021-04-02 03:40:00|30681.3|30631.3|30680.8|30630.8|30688.3|30638.3|30669.3|30596|492
1617335100000|2021-04-02 03:45:00|30681.7|30631.7|30679.5|30629.5|30688.7|30638.7|30670.6|30594|493
1617335400000|2021-04-02 03:50:00|30679.7|30629.7|30676.3|30626.3|30685.9|30635.9|30669.9|30612.9|583
1617335700000|2021-04-02 03:55:00|30676.2|30626.2|30677.7|30627.7|30686|30636|30671|30602.4|497
1617336000000|2021-04-02 04:00:00|30672.3|30622.3|30678|30628|30687|30637|30670.4|30615.2|366
1617336300000|2021-04-02 04:05:00|30676.9|30626.9|30681.4|30629.9|30686.7|30636.7|30670.9|30609.9|328
1617336600000|2021-04-02 04:10:00|30681.6|30630.5|30685.8|30635.8|30687.6|30637.1|30673.8|30616|358
1617336900000|2021-04-02 04:15:00|30685.3|30635.3|30685.5|30635.5|30690.2|30640.2|30676|30619|391
1617337200000|2021-04-02 04:20:00|30688.3|30638.3|30687.2|30637.2|30693.2|30643.2|30677.7|30625.1|345
1617337500000|2021-04-02 04:25:00|30682.3|30632.3|30681.5|30631.5|30689.2|30639.2|30677.6|30615.9|392
1617337800000|2021-04-02 04:30:00|30686|30636|30681.5|30631.5|30690.3|30640.3|30677.2|30611.4|334
1617338100000|2021-04-02 04:35:00|30682.5|30632.5|30684.3|30634.3|30688.7|30638.7|30674.4|30619.1|293
1617338400000|2021-04-02 04:40:00|30682.6|30632.6|30680.2|30630.2|30691.8|30641.8|30677.8|30614.7|386
1617338700000|2021-04-02 04:45:00|30679.9|30629.9|30684.9|30633.6|30691.4|30641.4|30676.6|30622.4|316
1617339000000|2021-04-02 04:50:00|30686|30633.5|30678.2|30628.2|30688.7|30638.7|30673.8|30598|399
1617339300000|2021-04-02 04:55:00|30677.5|30627.5|30681.3|30631|30685.1|30635.1|30672.6|30598|370
1617339600000|2021-04-02 05:00:00|30679.9|30629.9|30677.4|30627.4|30688.2|30638.2|30673.3|30616.6|374
1617339900000|2021-04-02 05:05:00|30677|30627|30677.4|30627.4|30687.6|30637.6|30672.8|30609|296
1617340200000|2021-04-02 05:10:00|30676.6|30626.6|30685.9|30635.9|30688.2|30638.2|30673.2|30613|294
1617340500000|2021-04-02 05:15:00|30684.4|30634.4|30673.4|30623.4|30687.7|30637.7|30670.4|30614.1|380
1617340800000|2021-04-02 05:20:00|30672.6|30622.6|30678.6|30628.6|30685.9|30635.9|30670|30618|334
1617341100000|2021-04-02 05:25:00|30676.1|30626.1|30683.1|30633.1|30690|30640|30672.5|30612|291
1617341400000|2021-04-02 05:30:00|30683.6|30633.6|30677.4|30627.4|30688.2|30638.2|30673.7|30616.8|387
1617341700000|2021-04-02 05:35:00|30675.8|30625.8|30682|30632|30689.9|30639.9|30675.1|30616|278
1617342000000|2021-04-02 05:40:00|30681.6|30631.6|30684|30634|30692.3|30642.3|30677.5|30615|340
1617342300000|2021-04-02 05:45:00|30683.3|30633.3|30679.4|30628.3|30690.6|30640.6|30677|30614|461
1617342600000|2021-04-02 05:50:00|30680.1|30628.6|30689.2|30639.2|30693.3|30643.3|30678.5|30618.3|406
1617342900000|2021-04-02 05:55:00|30688.2|30638.2|30688.7|30638.7|30692.6|30642.6|30677|30618.4|497
1617343200000|2021-04-02 06:00:00|30685.8|30635.8|30683.6|30633.6|30688.7|30651.9|30666.6|30625.1|294
1617343500000|2021-04-02 06:05:00|30684.9|30634.9|30683.7|30633.7|30691.1|30654.7|30670.1|30627.8|355
1617343800000|2021-04-02 06:10:00|30683.2|30633.2|30679.6|30629.6|30687|30652.3|30666.1|30623.5|377
1617344100000|2021-04-02 06:15:00|30679.2|30629.2|30680|30630|30686.7|30651.6|30666.7|30624.6|298
1617344400000|2021-04-02 06:20:00|30673.3|30653.3|30683.5|30633.5|30689.7|30655.3|30668|30622.1|298
1617344700000|2021-04-02 06:25:00|30683.8|30633.8|30670.5|30620.5|30684.5|30647.3|30662|30609.6|395
1617345000000|2021-04-02 06:30:00|30672.4|30622.4|30672.1|30622.1|30676.2|30639.9|30657.7|30614.2|343
1617345300000|2021-04-02 06:35:00|30672.9|30622.9|30664.3|30644.3|30678.2|30644.4|30658.2|30618.5|233
1617345600000|2021-04-02 06:40:00|30664.4|30644.4|30680|30630|30683.9|30650.7|30661.5|30623|236
1617345900000|2021-04-02 06:45:00|30682.2|30632.2|30665.8|30645.8|30685.2|30647.6|30661.4|30625.3|217
1617346200000|2021-04-02 06:50:00|30665.6|30645.6|30666.8|30646.8|30681|30646.9|30659.9|30620.5|223
1617346500000|2021-04-02 06:55:00|30665.7|30645.7|30673.4|30653.4|30690.3|30655.7|30661|30624.1|278
1617346800000|2021-04-02 07:00:00|30685.6|30635.6|30679.1|30629.1|30691.9|30658.4|30667.5|30627.9|360
1617347100000|2021-04-02 07:05:00|30682.1|30632.1|30698|30648|30700.7|30668.2|30667.5|30627.7|445
1617347400000|2021-04-02 07:10:00|30698.4|30648.4|30700.7|30650.7|30702.5|30669.7|30681.6|30642.7|307
1617347700000|2021-04-02 07:15:00|30701.2|30651.2|30674.4|30624.4|30701.2|30666.7|30665.5|30620.7|400
1617348000000|2021-04-02 07:20:00|30677.7|30627.7|30673.9|30623.9|30680.3|30647|30659.5|30616.5|349
1617348300000|2021-04-02 07:25:00|30673.5|30623.5|30675.7|30625.7|30677.7|30641.6|30657.8|30616.5|263
1617348600000|2021-04-02 07:30:00|30675|30625|30661.6|30611.6|30675|30639.1|30652.1|30608.6|303
1617348900000|2021-04-02 07:35:00|30663.8|30613.8|30667|30617|30670.4|30636|30651|30611.5|231
1617349200000|2021-04-02 07:40:00|30667.4|30617.4|30655|30635|30670.9|30637.2|30647.8|30610.5|287
1617349500000|2021-04-02 07:45:00|30655.2|30635.2|30653|30633|30672.1|30636.3|30649.1|30613.9|270
1617349800000|2021-04-02 07:50:00|30653.1|30633.1|30657.4|30637.4|30671.2|30637.4|30649.5|30607.7|263
1617350100000|2021-04-02 07:55:00|30657.3|30637.3|30668|30618|30677.6|30643|30653.7|30616.7|272
1617350400000|2021-04-02 08:00:00|30668.2|30618.2|30648.1|30628.1|30675|30642.3|30646.5|30605.3|368
1617350700000|2021-04-02 08:05:00|30648.4|30628.4|30646.9|30626.9|30666.1|30633.6|30646.7|30609.1|336
1617351000000|2021-04-02 08:10:00|30647.5|30627.5|30635.7|30615.7|30664.2|30629|30633.3|30607.5|342
1617351300000|2021-04-02 08:15:00|30635.6|30615.6|30637.1|30617.1|30653.3|30619.4|30634.1|30599|301
1617351600000|2021-04-02 08:20:00|30637.3|30617.3|30636.1|30616.1|30645.6|30620.3|30629.9|30593.6|327
1617351900000|2021-04-02 08:25:00|30636.3|30616.3|30637.6|30617.6|30638.4|30618.4|30634|30614|218
1617352200000|2021-04-02 08:30:00|30637.3|30617.3|30629.9|30609.9|30639.8|30619.8|30626.3|30606.3|305
1617352500000|2021-04-02 08:35:00|30630.1|30610.1|30629.6|30609.6|30633.9|30613.9|30629|30609|222
1617352800000|2021-04-02 08:40:00|30630.1|30610.1|30627.8|30607.8|30630.9|30610.9|30625.7|30605.7|221
1617353100000|2021-04-02 08:45:00|30628.1|30608.1|30630.6|30610.6|30633.1|30613.1|30622.5|30602.5|305
1617353400000|2021-04-02 08:50:00|30630.8|30610.8|30630.1|30610.1|30635.5|30615.5|30627.6|30607.6|318
1617353700000|2021-04-02 08:55:00|30630|30610|30635.8|30615.8|30637.4|30617.4|30629.6|30609.6|473
1617354000000|2021-04-02 09:00:00|30636.1|30616.1|30634.5|30614.5|30639.3|30619.3|30631.8|30611.8|353
1617354300000|2021-04-02 09:05:00|30635.5|30615.5|30640.2|30620.2|30641.7|30621.7|30635.2|30615.2|196
1617354600000|2021-04-02 09:10:00|30640|30620|30638|30618|30640.8|30620.8|30634.8|30614.8|230
1617354900000|2021-04-02 09:15:00|30638.6|30618.6|30640.6|30620.6|30642.2|30622.2|30637.5|30617.5|237
1617355200000|2021-04-02 09:20:00|30640.3|30620.3|30660|30610|30660|30620.6|30634.8|30609.2|233
1617355500000|2021-04-02 09:25:00|30661.4|30611.4|30662.9|30612.9|30666.4|30627.7|30644.9|30601.5|438
1617355800000|2021-04-02 09:30:00|30662.5|30612.5|30662.1|30642.1|30678.4|30643.1|30650.4|30608|366
1617356100000|2021-04-02 09:35:00|30661.9|30641.9|30695.3|30645.3|30713.3|30661.9|30658.4|30624.2|337
1617356400000|2021-04-02 09:40:00|30694.8|30644.8|30698.6|30648.6|30703.3|30664.9|30681.8|30643|269
1617356700000|2021-04-02 09:45:00|30702.1|30652.1|30704|30654|30706.9|30668.2|30686.9|30648.2|258
1617357000000|2021-04-02 09:50:00|30704.9|30654.9|30706.7|30656.7|30709.8|30673.7|30689.5|30648.3|311
1617357300000|2021-04-02 09:55:00|30705.9|30655.9|30708.9|30658.9|30711.8|30661.8|30703.9|30653.9|247
1617357600000|2021-04-02 10:00:00|30709.1|30659.1|30699.1|30649.1|30710|30675.5|30689.3|30648.5|327
1617357900000|2021-04-02 10:05:00|30699|30649|30704.7|30654.7|30709|30673.1|30688|30648.4|249
1617358200000|2021-04-02 10:10:00|30704.6|30654.6|30693.1|30673.1|30710.9|30676.8|30690.1|30653.8|227
1617358500000|2021-04-02 10:15:00|30692.9|30672.9|30707.4|30657.4|30710.1|30675.7|30692.7|30655|287
1617358800000|2021-04-02 10:20:00|30709.1|30659.1|30707.9|30657.9|30710|30675.5|30690.7|30653.5|243
1617359100000|2021-04-02 10:25:00|30707|30657|30711.7|30661.7|30714.1|30680.1|30694.2|30656.5|283
1617359400000|2021-04-02 10:30:00|30711.8|30661.8|30713.2|30663.2|30716.7|30682.3|30693.7|30657.2|290
1617359700000|2021-04-02 10:35:00|30713.4|30663.4|30713.1|30663.1|30715.5|30680.9|30696.4|30658.8|309
1617360000000|2021-04-02 10:40:00|30713.3|30663.3|30713.7|30663.7|30714.9|30680|30698.1|30659.9|260
1617360300000|2021-04-02 10:45:00|30713.8|30663.8|30699.5|30649.5|30714.8|30681|30697.5|30647.5|281
1617360600000|2021-04-02 10:50:00|30699.9|30649.9|30699.4|30649.4|30703.2|30653.2|30696.3|30646.3|262
1617360900000|2021-04-02 10:55:00|30699.1|30649.1|30696.1|30646.1|30703.3|30665.5|30685.5|30642.4|247
1617361200000|2021-04-02 11:00:00|30696.7|30646.7|30699.7|30649.7|30703|30653|30696.3|30646.3|263
1617361500000|2021-04-02 11:05:00|30699|30649|30699.7|30649.7|30704.3|30654.3|30695|30645|249
1617361800000|2021-04-02 11:10:00|30699.5|30649.5|30697.6|30647.6|30701.8|30651.8|30694.1|30644.1|249
1617362100000|2021-04-02 11:15:00|30696.2|30646.2|30694.5|30644.5|30700.3|30664.8|30679.7|30642.6|271
1617362400000|2021-04-02 11:20:00|30692|30642|30696.2|30646.2|30699.7|30662.5|30682.5|30642|227
1617362700000|2021-04-02 11:25:00|30696.9|30646.9|30709.8|30659.8|30712.9|30675|30695|30646.1|318
1617363000000|2021-04-02 11:30:00|30709.9|30659.9|30704.9|30654.9|30712.2|30662.2|30701.5|30651.5|319
1617363300000|2021-04-02 11:35:00|30704.5|30654.5|30706.5|30656.5|30710.2|30660.2|30703.6|30653.6|219
1617363600000|2021-04-02 11:40:00|30706.8|30656.8|30706.8|30656.8|30711.1|30661.1|30705.7|30655.7|226
1617363900000|2021-04-02 11:45:00|30706.7|30656.7|30699.8|30649.8|30708.5|30658.5|30696.6|30646.6|252
1617364200000|2021-04-02 11:50:00|30700.8|30650.8|30703|30653|30705.2|30655.2|30692.3|30642.3|311
1617364500000|2021-04-02 11:55:00|30702.4|30652.4|30709.3|30659.3|30712.2|30674.8|30694.8|30648.4|508
1617364800000|2021-04-02 12:00:00|30710|30660|30701.2|30651.2|30710|30674.2|30676.8|30638.7|437
1617365100000|2021-04-02 12:05:00|30700|30650|30697.3|30647.3|30704.2|30669.4|30684.7|30643|322
1617365400000|2021-04-02 12:10:00|30697.1|30647.1|30703.2|30653.2|30706.2|30656.2|30692.7|30642.7|281
1617365700000|2021-04-02 12:15:00|30704.8|30654.8|30705.4|30655.4|30718.3|30674.4|30690.9|30652.4|500
1617366000000|2021-04-02 12:20:00|30705.3|30655.3|30702.3|30652.3|30711.5|30661.5|30700|30650|480
1617366300000|2021-04-02 12:25:00|30702.8|30652.8|30736|30621|30736|30669.9|30688|30621|612
1617366600000|2021-04-02 12:30:00|30692.6|30644.1|30702|30652|30752.8|30682.5|30678.6|30626.5|819
1617366900000|2021-04-02 12:35:00|30704.7|30654.7|30683|30633|30714.1|30665|30654|30604|685
1617367200000|2021-04-02 12:40:00|30688|30638|30712.5|30662.5|30715.2|30665.2|30682.5|30632.5|445
1617367500000|2021-04-02 12:45:00|30719.5|30669.5|30707.8|30657.8|30719.5|30669.5|30700.5|30650.5|532
1617367800000|2021-04-02 12:50:00|30708.1|30658.1|30711.2|30661.2|30721.9|30683.8|30703.8|30656.8|535
1617368100000|2021-04-02 12:55:00|30711|30661|30703.8|30653.8|30717.3|30667.3|30700.3|30650.3|442
1617368400000|2021-04-02 13:00:00|30700.5|30650.5|30723.6|30673.6|30726.1|30676.1|30700.5|30650.5|437
1617368700000|2021-04-02 13:05:00|30723.3|30673.3|30727.6|30677.6|30740.5|30696.8|30716.8|30670.6|660
1617369000000|2021-04-02 13:10:00|30727.1|30677.1|30739.1|30689.1|30769|30719|30720.8|30664.6|704
1617369300000|2021-04-02 13:15:00|30739.3|30689.3|30730.9|30680.9|30797|30742.4|30717.9|30652.3|783
1617369600000|2021-04-02 13:20:00|30731.1|30681.1|30757|30707|30777.7|30727.7|30731.1|30681.1|412
1617369900000|2021-04-02 13:25:00|30761.8|30711.8|30748.3|30698.3|30761.8|30711.8|30738.1|30687.4|349
1617370200000|2021-04-02 13:30:00|30749.5|30699.5|30736.4|30686.4|30752.7|30709.5|30729|30683.4|404
1617370500000|2021-04-02 13:35:00|30737.8|30687.8|30718.1|30668.1|30739|30689|30709.4|30659.4|430
1617370800000|2021-04-02 13:40:00|30719.6|30669.6|30674.9|30624.9|30719.6|30669.6|30668.4|30622.3|544
1617371100000|2021-04-02 13:45:00|30674.7|30624.7|30798.3|30684|30849.5|30732.5|30669.3|30619.3|422
1617371400000|2021-04-02 13:50:00|30807.5|30690.5|30747.5|30697.5|30810.8|30728.5|30723.3|30663.8|754
1617371700000|2021-04-02 13:55:00|30749.9|30699.9|30751.6|30701.6|30778.3|30729.4|30720.8|30668.7|632
1617372000000|2021-04-02 14:00:00|30750.4|30700.4|30737.1|30687.1|30756.1|30706.1|30727.2|30677.2|426
1617372300000|2021-04-02 14:05:00|30737.7|30687.7|30719.7|30669.7|30741.8|30691.8|30705.8|30655.8|424
1617372600000|2021-04-02 14:10:00|30722.9|30672.9|30742.8|30692.8|30749.2|30699.2|30709.5|30659.5|552
1617372900000|2021-04-02 14:15:00|30743|30693|30800|30689|30825.2|30743.2|30728.1|30673|514
1617373200000|2021-04-02 14:20:00|30787.3|30698.2|30778|30690|30836.1|30751.4|30763.9|30678.4|474
1617373500000|2021-04-02 14:25:00|30779.6|30687|30828.7|30734.4|30850.5|30755.5|30732.1|30676.2|570
1617373800000|2021-04-02 14:30:00|30834.9|30728.1|30817.9|30721.6|30839.5|30756.2|30763.5|30677.2|680
1617374100000|2021-04-02 14:35:00|30817.8|30720.2|30763.5|30686.1|30832.6|30753|30757.4|30666.7|405
1617374400000|2021-04-02 14:40:00|30765.2|30683.8|30778.4|30712|30802.2|30712|30735.1|30663.8|368
1617374700000|2021-04-02 14:45:00|30796.4|30696.3|30770.8|30715.3|30816.9|30728|30763.8|30667.6|469
1617375000000|2021-04-02 14:50:00|30770.6|30715.4|30738.5|30688.5|30841.4|30758.4|30735.8|30649.8|627
1617375300000|2021-04-02 14:55:00|30739.3|30689.3|30758.4|30708.4|30766.7|30716.2|30733.3|30671.2|656
1617375600000|2021-04-02 15:00:00|30758.7|30708.7|30789.8|30731.7|30819.7|30758.6|30740.4|30696.6|467
1617375900000|2021-04-02 15:05:00|30795.8|30727.4|30788.7|30713.7|30801.1|30742.5|30752.4|30682.9|547
1617376200000|2021-04-02 15:10:00|30790.8|30711.9|30765|30712.2|30807.5|30721.6|30753.2|30685.2|398
1617376500000|2021-04-02 15:15:00|30764.7|30711.8|30767|30717|30779.2|30719.9|30759.3|30703.7|535
1617376800000|2021-04-02 15:20:00|30766.8|30716.8|30826|30735.6|30847|30755.3|30766.8|30698.9|498
1617377100000|2021-04-02 15:25:00|30826.1|30736.6|30826.6|30737.9|30841.8|30759.9|30803|30701.9|495
1617377400000|2021-04-02 15:30:00|30827|30737.6|30822.9|30738|30839.2|30738.5|30818.9|30711.3|349
1617377700000|2021-04-02 15:35:00|30823|30737.1|30815.9|30729.6|30847.4|30755.5|30733.8|30660.5|351
1617378000000|2021-04-02 15:40:00|30820.7|30726.5|30837.3|30720.3|30855.6|30738.6|30814.4|30713.9|569
1617378300000|2021-04-02 15:45:00|30839.8|30722.8|30836.1|30719.1|30860.3|30743.3|30830.8|30713.8|774
1617378600000|2021-04-02 15:50:00|30836|30719|30832.8|30715.8|30856.7|30739.7|30830.2|30713.2|421
1617378900000|2021-04-02 15:55:00|30832.9|30715.9|30831.7|30714.7|30861.8|30744.8|30826.2|30709.2|416
1617379200000|2021-04-02 16:00:00|30832.3|30715.3|30876.7|30759.7|30881.9|30764.9|30830.7|30713.7|122
1617379500000|2021-04-02 16:05:00|30877.4|30760.4|30822.9|30705.9|30880.1|30763.1|30822.9|30705.9|247
1617379800000|2021-04-02 16:10:00|30826.2|30709.2|30827.4|30710.4|30848|30731|30819.8|30702.8|292
1617380100000|2021-04-02 16:15:00|30827|30710|30826|30709|30845.9|30728.9|30820.5|30703.5|279
1617380400000|2021-04-02 16:20:00|30824.8|30707.8|30829.8|30712.8|30847.8|30730.8|30821.4|30704.4|616
1617380700000|2021-04-02 16:25:00|30836.1|30719.1|30830.1|30713.1|30846.6|30729.6|30824.4|30707.4|298
1617381000000|2021-04-02 16:30:00|30831.1|30714.1|30834.9|30717.9|30847.9|30730.9|30820.2|30703.2|493
1617381300000|2021-04-02 16:35:00|30835.8|30718.8|30823.6|30706.6|30849.5|30732.5|30822.3|30705.3|478
1617381600000|2021-04-02 16:40:00|30824.4|30707.4|30832.2|30715.2|30854.1|30737.1|30819.9|30702.9|404
1617381900000|2021-04-02 16:45:00|30825.5|30708.5|30824.3|30707.3|30846.4|30729.4|30816.4|30699.4|320
1617382200000|2021-04-02 16:50:00|30825.2|30708.2|30840.6|30723.6|30851.9|30734.9|30822.3|30705.3|336
1617382500000|2021-04-02 16:55:00|30838.1|30721.1|30837.4|30720.4|30845.3|30728.3|30823.1|30706.1|299
1617382800000|2021-04-02 17:00:00|30828.9|30711.9|30831.3|30714.3|30843.4|30726.4|30818.3|30701.3|264
1617383100000|2021-04-02 17:05:00|30829.6|30712.6|30823.1|30706.1|30837.4|30720.4|30799.8|30682.8|271
1617383400000|2021-04-02 17:10:00|30823.5|30706.5|30824.8|30707.8|30860.5|30743.5|30812.5|30695.5|265
1617383700000|2021-04-02 17:15:00|30824.9|30707.9|30823.9|30706.9|30854.5|30737.5|30810|30703.5|236
1617384000000|2021-04-02 17:20:00|30824.2|30707.2|30825.6|30708.6|30838.1|30724|30807|30700.5|254
1617384300000|2021-04-02 17:25:00|30827.5|30710.5|30818|30701|30840.1|30723.1|30809|30700.3|332
1617384600000|2021-04-02 17:30:00|30818.4|30701.4|30832.7|30715.7|30868.1|30751.1|30816|30701.4|185
1617384900000|2021-04-02 17:35:00|30825.8|30708.8|30813.6|30696.6|30844.7|30727.7|30810.7|30693.7|48
1617385200000|2021-04-02 17:40:00|30829.2|30712.2|30837.4|30720.4|30881.3|30764.3|30808|30691|105
1617385500000|2021-04-02 17:45:00|30826.3|30709.3|30826.3|30709.3|30846.2|30729.2|30795|30693.8|63
1617385800000|2021-04-02 17:50:00|30828|30711|30856.5|30739.5|30869.8|30752.8|30814.9|30697.9|113
1617386100000|2021-04-02 17:55:00|30871.5|30754.5|30832.5|30715.5|30876.5|30759.5|30822.4|30705.4|162
1617386400000|2021-04-02 18:00:00|30815|30698|30829.6|30712.6|30836.8|30719.8|30810.5|30693.5|196
1617386700000|2021-04-02 18:05:00|30822.6|30705.6|30798.7|30681.7|30835.8|30718.8|30759.9|30642.9|160
1617387000000|2021-04-02 18:10:00|30802.2|30685.2|30783.7|30666.7|30824.5|30707.5|30743.5|30626.5|133
1617387300000|2021-04-02 18:15:00|30796.7|30679.7|30799.6|30682.6|30809.6|30692.6|30747.3|30630.3|235
1617387600000|2021-04-02 18:20:00|30799.3|30682.3|30775|30658|30816|30699|30743.5|30626.5|201
1617387900000|2021-04-02 18:25:00|30773.1|30656.1|30821.7|30704.7|30821.7|30704.7|30743.5|30626.5|102
1617388200000|2021-04-02 18:30:00|30803.5|30686.5|30824.5|30707.5|30824.5|30707.5|30758.1|30641.1|113
1617388500000|2021-04-02 18:35:00|30796.3|30679.3|30808.3|30691.3|30828.4|30711.4|30795.9|30678.9|47
1617388800000|2021-04-02 18:40:00|30805.2|30688.2|30763.2|30646.2|30820.9|30703.9|30753.5|30636.5|94
1617389100000|2021-04-02 18:45:00|30768.4|30651.4|30804.3|30687.3|30834.4|30717.4|30744|30627|114
1617389400000|2021-04-02 18:50:00|30801.4|30684.4|30825.9|30708.9|30852.1|30735.1|30794.1|30677.1|57
1617389700000|2021-04-02 18:55:00|30790|30701|30813.2|30696.2|30816.8|30701|30790|30690.5|13
1617390000000|2021-04-02 19:00:00|30818.3|30701.3|30816.2|30699.2|30818.3|30701.3|30812|30695|8
1617390300000|2021-04-02 19:05:00|30813.3|30696.3|30792|30683.3|30840.2|30723.2|30791.4|30674.4|50
1617390600000|2021-04-02 19:10:00|30819.9|30702.9|30865.6|30748.6|30868.9|30751.9|30767.6|30650.6|87
1617390900000|2021-04-02 19:15:00|30865.7|30748.7|30788|30701|30865.7|30748.7|30768.3|30651.3|112
1617391200000|2021-04-02 19:20:00|30818|30707.4|30829.5|30712.5|30870.6|30753.6|30779|30662|102
1617391500000|2021-04-02 19:25:00|30828|30711|30788|30702|30851.4|30734.4|30771.8|30654.8|92
1617391800000|2021-04-02 19:30:00|30787|30711.8|30783.4|30666.4|30869.5|30752.5|30764.5|30647.5|92
1617392100000|2021-04-02 19:35:00|30787.4|30670.4|30812.1|30695.1|30839|30722|30776.7|30659.7|61
1617392400000|2021-04-02 19:40:00|30807.7|30690.7|30817|30700|30841.4|30724.4|30766.6|30649.6|53
1617392700000|2021-04-02 19:45:00|30810.8|30693.8|30796|30710|30820.8|30710|30789.5|30672.5|160
1617393000000|2021-04-02 19:50:00|30813.3|30696.3|30818.5|30701.5|30844.3|30727.3|30795|30682|85
1617393300000|2021-04-02 19:55:00|30796.4|30708.7|30812|30707.8|30812|30717.3|30794|30703|85
1617393600000|2021-04-02 20:00:00|30809.8|30706.8|30729.2|30679.2|30826|30726.8|30724.6|30634.1|308
1617393900000|2021-04-02 20:05:00|30729.1|30679.1|30728.5|30678.5|30765.9|30681.6|30726.3|30645.3|155
1617394200000|2021-04-02 20:10:00|30729|30679|30729.8|30679.8|30767.7|30684.5|30726.1|30643|151
1617394500000|2021-04-02 20:15:00|30729.7|30679.7|30725.2|30675.2|30770.8|30681.5|30725.1|30643.4|175
1617394800000|2021-04-02 20:20:00|30727.3|30677.3|30725.4|30675.4|30734.4|30684.4|30725.1|30675.1|148
1617395100000|2021-04-02 20:25:00|30725.9|30675.9|30726.1|30676.1|30728.5|30678.5|30720.8|30670.8|88
1617395400000|2021-04-02 20:30:00|30726.2|30676.2|30726.1|30676.1|30755|30679.9|30722.1|30641|107
1617395700000|2021-04-02 20:35:00|30726|30676|30728.1|30678.1|30757.4|30681.9|30725.5|30653.3|79
1617396000000|2021-04-02 20:40:00|30728|30678|30723.7|30673.7|30728.3|30678.3|30720.3|30670.3|74
1617396300000|2021-04-02 20:45:00|30721.8|30671.8|30727.1|30677.1|30778.2|30681.3|30721.8|30640.5|100
1617396600000|2021-04-02 20:50:00|30727|30677|30726.6|30676.6|30780.6|30678.6|30726.3|30642|103
1617396900000|2021-04-02 20:55:00|30726.9|30676.9|30741.6|30624.6|30789.8|30679|30726.6|30611.9|139
1617570000000|2021-04-04 21:00:00|30809|30667|30818.5|30676.5|30818.5|30728.2|30798.2|30660.5|4
1617570300000|2021-04-04 21:05:00|30796.7|30726.7|30806.3|30664.3|30819.6|30728.1|30771.1|30657.7|85
1617570600000|2021-04-04 21:10:00|30768.8|30698.8|30796.8|30679.8|30813.4|30706.5|30768.5|30660.1|164
1617570900000|2021-04-04 21:15:00|30797.1|30680.1|30796.3|30679.3|30798.4|30681.4|30795.2|30678.2|79
1617571200000|2021-04-04 21:20:00|30796.2|30679.2|30794.3|30677.3|30799.5|30682.5|30794.3|30677.3|32
1617571500000|2021-04-04 21:25:00|30794.2|30677.2|30795.2|30678.2|30802|30685|30794.2|30677.2|36
1617571800000|2021-04-04 21:30:00|30794.7|30677.7|30794|30684.9|30812.1|30695.1|30793|30676|155
1617572100000|2021-04-04 21:35:00|30802.5|30685.5|30786.9|30692.2|30813.3|30696.3|30786.9|30682.1|111
1617572400000|2021-04-04 21:40:00|30786.8|30692.4|30815.5|30698.5|30817.9|30700.9|30786.8|30678.5|187
1617572700000|2021-04-04 21:45:00|30803.1|30686.1|30808.6|30691.6|30821.3|30704.3|30786.5|30681.5|259
1617573000000|2021-04-04 21:50:00|30808.3|30691.3|30804.1|30687.1|30818.7|30701.7|30786.3|30681.4|173
1617573300000|2021-04-04 21:55:00|30793|30686.6|30800.2|30683.2|30818.6|30701.6|30789.1|30680.6|193
1617573600000|2021-04-04 22:00:00|30800.4|30683.4|30769.6|30652.6|30803.6|30686.6|30767.5|30650.5|606
1617573900000|2021-04-04 22:05:00|30767.6|30650.6|30783.9|30666.9|30790|30673|30767.4|30650.4|528
1617574200000|2021-04-04 22:10:00|30778.2|30661.2|30781.3|30664.3|30788|30671|30768.2|30651.2|476
1617574500000|2021-04-04 22:15:00|30780.8|30663.8|30781.2|30664.2|30793.6|30678.7|30766.2|30657.6|364
1617574800000|2021-04-04 22:20:00|30778.4|30661.4|30801.1|30684.1|30801.1|30684.1|30763.4|30660.2|323
1617575100000|2021-04-04 22:25:00|30779.6|30681.2|30775.7|30671.4|30801.4|30684.4|30762.4|30661.9|289
1617575400000|2021-04-04 22:30:00|30783.1|30666.1|30778.8|30681|30801|30691.1|30766.3|30664.9|442
1617575700000|2021-04-04 22:35:00|30781.8|30681.2|30774.2|30682.8|30798.2|30686.4|30762.7|30658.1|492
1617576000000|2021-04-04 22:40:00|30773.8|30666.5|30778.1|30682.4|30796.9|30688.2|30756|30662.1|396
1617576300000|2021-04-04 22:45:00|30781.4|30671.2|30789.5|30678.9|30794.2|30686.4|30762.9|30660.8|362
1617576600000|2021-04-04 22:50:00|30760.8|30657.3|30776.1|30684.6|30801.7|30688|30756.6|30647.1|305
1617576900000|2021-04-04 22:55:00|30760.3|30689|30770.3|30680.7|30785.9|30690.2|30756.5|30664.9|341
1617577200000|2021-04-04 23:00:00|30776.7|30678.2|30863.7|30746.7|30863.7|30746.7|30762.2|30664.1|279
1617577500000|2021-04-04 23:05:00|30860.4|30743.4|30783.3|30666.3|30865.4|30748.4|30769.9|30666.3|272
1617577800000|2021-04-04 23:10:00|30782.1|30667|30777.9|30683.9|30800.1|30687.3|30765.1|30663.4|299
1617578100000|2021-04-04 23:15:00|30779.8|30680.4|30786.3|30675.6|30797.2|30695|30764.2|30666.2|241
1617578400000|2021-04-04 23:20:00|30786.8|30676.5|30782.6|30675.1|30792.3|30693.9|30757.9|30661.5|300
1617578700000|2021-04-04 23:25:00|30780.6|30675|30787.2|30682.1|30794.1|30688.1|30761.1|30665.5|239
1617579000000|2021-04-04 23:30:00|30787.8|30670.8|30759.1|30676.4|30787.8|30683.2|30751.6|30656|324
1617579300000|2021-04-04 23:35:00|30761.2|30672.9|30769.6|30674.1|30778.9|30682.6|30756.7|30659.1|265
1617579600000|2021-04-04 23:40:00|30760.9|30669.2|30770.7|30673.1|30780.6|30687.4|30755.5|30656.5|269
1617579900000|2021-04-04 23:45:00|30770|30675.2|30773.7|30667.5|30783.3|30683.2|30754.7|30659.9|263
1617580200000|2021-04-04 23:50:00|30777.3|30665.7|30767.1|30656.5|30789.8|30684|30735.4|30653.4|269
1617580500000|2021-04-04 23:55:00|30764.4|30659.2|30757.2|30664.4|30789|30679.6|30724.6|30649.9|365
1617580800000|2021-04-05 00:00:00|30753.3|30664.8|30744.7|30675.7|30762.2|30681.3|30728.4|30654|402
1617581100000|2021-04-05 00:05:00|30748.5|30664.7|30752.2|30684.5|30754.6|30693.2|30732.1|30652.4|312
1617581400000|2021-04-05 00:10:00|30751.1|30682.5|30743.8|30688.3|30761.1|30695.4|30738.5|30665.3|286
1617581700000|2021-04-05 00:15:00|30747.4|30684|30740.4|30687.2|30763.3|30694.3|30737|30662.2|258
1617582000000|2021-04-05 00:20:00|30745|30681.5|30745.4|30669|30757|30688|30729.5|30654.8|273
1617582300000|2021-04-05 00:25:00|30753.1|30660.2|30718.1|30653.2|30755.2|30682.4|30705.5|30650.5|359
1617582600000|2021-04-05 00:30:00|30713.4|30657.8|30718.9|30657.8|30732|30673|30712.3|30651.6|232
1617582900000|2021-04-05 00:35:00|30720.1|30656.6|30713.7|30663.7|30727.7|30666.4|30710.5|30649.4|307
1617583200000|2021-04-05 00:40:00|30714.9|30663.2|30712.3|30662.3|30724.8|30664.6|30707.3|30651|304
1617583500000|2021-04-05 00:45:00|30716.4|30658.4|30718.5|30652.8|30726.8|30669.4|30712.1|30651.2|256
1617583800000|2021-04-05 00:50:00|30712.5|30661.3|30718.1|30660.4|30724.8|30670.2|30705.2|30646|411
1617584100000|2021-04-05 00:55:00|30715.2|30663.5|30713|30659.5|30727|30668.9|30711|30655.1|327
1617584400000|2021-04-05 01:00:00|30714|30659.4|30713.9|30656.4|30722.9|30663.4|30709.7|30653.3|252
1617584700000|2021-04-05 01:05:00|30711.8|30658.2|30719.1|30657.3|30723|30663.8|30708.1|30651.3|265
1617585000000|2021-04-05 01:10:00|30720.4|30656.4|30719.4|30661.8|30723.9|30665.9|30708.6|30651.8|294
1617585300000|2021-04-05 01:15:00|30720.3|30661.1|30716.1|30659.1|30728.5|30670.7|30713.1|30657|346
1617585600000|2021-04-05 01:20:00|30716.5|30659.6|30706.8|30656.8|30720.7|30663.1|30705.2|30648.5|440
1617585900000|2021-04-05 01:25:00|30705.8|30654.9|30709|30654.1|30716.8|30664.8|30704.5|30649.1|395
1617586200000|2021-04-05 01:30:00|30708|30655.4|30714.2|30651.7|30719|30665.1|30705.8|30647.1|392
1617586500000|2021-04-05 01:35:00|30714.1|30649.7|30706.7|30651.4|30715.7|30663.6|30704.1|30647|398
1617586800000|2021-04-05 01:40:00|30705.8|30653.3|30709.4|30655.2|30713.9|30661.9|30704|30647.6|200
1617587100000|2021-04-05 01:45:00|30710.3|30654.4|30694.8|30644.8|30712.1|30657.7|30693.9|30639|305
1617587400000|2021-04-05 01:50:00|30695.8|30645.8|30700.6|30643.1|30703.9|30651.9|30693.3|30637.7|260
1617587700000|2021-04-05 01:55:00|30702.5|30641.9|30699.4|30646.8|30705.7|30653.4|30696.2|30638|279
1617588000000|2021-04-05 02:00:00|30698.8|30648.8|30698.4|30648.4|30706.6|30654.6|30696.5|30643.3|285
1617588300000|2021-04-05 02:05:00|30698.8|30648.8|30704.8|30653|30711.9|30658|30698.8|30643.4|268
1617588600000|2021-04-05 02:10:00|30706.3|30652.2|30707.2|30652.6|30713.7|30661.2|30702.5|30645|220
1617588900000|2021-04-05 02:15:00|30705.9|30650.3|30705.1|30655.1|30711|30660.4|30702|30647.7|281
1617589200000|2021-04-05 02:20:00|30704.5|30654.5|30706.2|30656.2|30711.1|30661.1|30701.3|30651.3|222
1617589500000|2021-04-05 02:25:00|30706.8|30656.8|30703.3|30653.3|30710|30660|30702.7|30651.8|189
1617589800000|2021-04-05 02:30:00|30702.6|30652.6|30708|30658|30709.2|30659.2|30702.2|30647.8|212
1617590100000|2021-04-05 02:35:00|30706.3|30656.3|30716.2|30657.3|30721.7|30665.2|30704.8|30649.9|238
1617590400000|2021-04-05 02:40:00|30716.7|30656.8|30712.2|30659.5|30719|30662.6|30709.1|30654.2|210
1617590700000|2021-04-05 02:45:00|30711.4|30660|30714.7|30658.5|30717.8|30662.3|30708.7|30653|208
1617591000000|2021-04-05 02:50:00|30711.1|30659.1|30715.6|30661.5|30723.5|30663.9|30707|30652|205
1617591300000|2021-04-05 02:55:00|30716.1|30661.2|30721.7|30657|30722.2|30664.9|30712.1|30654.3|187
1617591600000|2021-04-05 03:00:00|30721.2|30657.4|30716.4|30666.4|30721.2|30666.4|30710.7|30655.9|219
1617591900000|2021-04-05 03:05:00|30717.6|30665.3|30711.1|30661.1|30720.9|30666.1|30711.1|30654|240
1617592200000|2021-04-05 03:10:00|30711.4|30661.4|30723.4|30673.4|30729.9|30677.6|30708|30655.6|222
1617592500000|2021-04-05 03:15:00|30723.8|30672.1|30721.5|30671.5|30730|30677|30714.9|30660|211
1617592800000|2021-04-05 03:20:00|30721.3|30671.3|30717.6|30667.6|30724.8|30674.8|30712.1|30657.4|251
1617593100000|2021-04-05 03:25:00|30717.5|30667.5|30717.9|30667.9|30722.5|30672.5|30714|30660|265
1617593400000|2021-04-05 03:30:00|30718.5|30668.5|30719.7|30669.7|30722.8|30672.8|30713.9|30660|304
1617593700000|2021-04-05 03:35:00|30716.4|30661|30723.4|30673.4|30733|30681|30715|30660|351
1617594000000|2021-04-05 03:40:00|30725.5|30675.5|30722.2|30671.1|30733.7|30681.6|30721|30665|514
1617594300000|2021-04-05 03:45:00|30723.7|30673.7|30722|30667.4|30732|30681.3|30719|30664.3|538
1617594600000|2021-04-05 03:50:00|30721.5|30671.5|30725.8|30666.2|30732|30680.8|30715.6|30660|614
1617594900000|2021-04-05 03:55:00|30721.9|30665.5|30723.1|30673.1|30732|30682|30716|30661|707
1617595200000|2021-04-05 04:00:00|30719.5|30669.5|30722.6|30668.8|30731|30676.9|30713.5|30661|666
1617595500000|2021-04-05 04:05:00|30721.4|30671.4|30721.3|30671.3|30728.2|30674.9|30712.3|30659.7|455
1617595800000|2021-04-05 04:10:00|30723.1|30673.1|30726.1|30676.1|30735|30679.7|30714.7|30664.7|367
1617596100000|2021-04-05 04:15:00|30726.4|30676.4|30769.6|30719.6|30774.4|30723.6|30722.8|30668|633
1617596400000|2021-04-05 04:20:00|30769.8|30719.8|30772.2|30722.2|30775.1|30725.1|30763.7|30713.7|865
1617596700000|2021-04-05 04:25:00|30772.6|30722.6|30771.9|30721.9|30778.5|30728.5|30764|30714|718
1617597000000|2021-04-05 04:30:00|30770.4|30720.4|30773.6|30723.6|30776.9|30726.9|30767|30717|741
1617597300000|2021-04-05 04:35:00|30774.2|30724.2|30767.7|30717.7|30774.2|30724.2|30766.2|30716.2|619
1617597600000|2021-04-05 04:40:00|30767.1|30717.1|30770.3|30720.3|30772.8|30722.8|30764.4|30714.4|465
1617597900000|2021-04-05 04:45:00|30770.4|30720.4|30770|30720|30775.7|30725.7|30766.5|30716.5|386
1617598200000|2021-04-05 04:50:00|30769.7|30719.7|30772.4|30722.4|30772.6|30722.6|30764.1|30714.1|324
1617598500000|2021-04-05 04:55:00|30772.2|30722.2|30775.1|30725.1|30778.8|30728.8|30766|30716|334
1617598800000|2021-04-05 05:00:00|30774.4|30724.4|30773.8|30723.8|30777.1|30727.1|30769.6|30719.6|288
1617599100000|2021-04-05 05:05:00|30771.6|30721.6|30776.6|30726.6|30776.6|30726.6|30770.6|30720.6|238
1617599400000|2021-04-05 05:10:00|30776.7|30726.7|30773.9|30723.9|30777.3|30727.3|30772.2|30722.2|224
1617599700000|2021-04-05 05:15:00|30773.2|30723.2|30773.6|30723.6|30779|30729|30770.9|30720.9|252
1617600000000|2021-04-05 05:20:00|30774.2|30724.2|30772.8|30722.8|30780|30730|30771.9|30721.9|192
1617600300000|2021-04-05 05:25:00|30773.3|30723.3|30769.9|30719.9|30775.5|30725.5|30767.9|30717.9|334
1617600600000|2021-04-05 05:30:00|30770.3|30720.3|30773.5|30723.5|30778.1|30728.1|30767|30717|306
1617600900000|2021-04-05 05:35:00|30775.1|30725.1|30777.1|30727.1|30778.6|30728.6|30772.8|30722.8|230
1617601200000|2021-04-05 05:40:00|30777.3|30727.3|30779.4|30729.4|30782.8|30732.8|30775.5|30725.5|284
1617601500000|2021-04-05 05:45:00|30779|30729|30786.2|30736.2|30787.6|30737.6|30774|30724|442
1617601800000|2021-04-05 05:50:00|30786.5|30736.5|30782.7|30732.7|30788.1|30738.1|30780.2|30730.2|288
1617602100000|2021-04-05 05:55:00|30783.6|30733.6|30777.2|30727.2|30786.7|30736.7|30773.9|30723.9|427
1617602400000|2021-04-05 06:00:00|30777.5|30727.5|30776.2|30726.2|30781|30741.5|30761.5|30724.3|359
1617602700000|2021-04-05 06:05:00|30775.8|30725.8|30786.1|30736.1|30786.7|30736.7|30773.1|30723.1|321
1617603000000|2021-04-05 06:10:00|30786|30736|30777.4|30727.4|30786|30736|30777.2|30727.2|256
1617603300000|2021-04-05 06:15:00|30777.8|30727.8|30776.7|30726.7|30789.2|30739.2|30775.8|30725.8|433
1617603600000|2021-04-05 06:20:00|30777.2|30727.2|30777.4|30727.4|30781.8|30731.8|30773.4|30723.4|266
1617603900000|2021-04-05 06:25:00|30777.3|30727.3|30781.3|30731.3|30784.2|30734.2|30776.1|30726.1|268
1617604200000|2021-04-05 06:30:00|30781.6|30731.6|30780.7|30730.7|30787.6|30747.5|30765.6|30728|252
1617604500000|2021-04-05 06:35:00|30780.4|30730.4|30778.4|30728.4|30784.5|30744|30764|30726.5|261
1617604800000|2021-04-05 06:40:00|30778.2|30728.2|30777.4|30727.4|30784.9|30734.9|30776.7|30726.7|277
1617605100000|2021-04-05 06:45:00|30777.2|30727.2|30782.6|30732.6|30784.6|30746|30762.5|30723.9|251
1617605400000|2021-04-05 06:50:00|30784.6|30734.6|30784.3|30734.3|30786.6|30736.6|30780.8|30730.8|252
1617605700000|2021-04-05 06:55:00|30784|30734|30787.5|30737.5|30794.7|30748.1|30767.4|30731|362
1617606000000|2021-04-05 07:00:00|30787.8|30737.8|30800.4|30750.4|30805|30755|30774.1|30724.1|854
1617606300000|2021-04-05 07:05:00|30799.3|30749.3|30783.4|30733.4|30805.5|30755.5|30779.9|30729.9|590
1617606600000|2021-04-05 07:10:00|30782.9|30732.9|30788.1|30738.1|30797.9|30747.9|30779|30729|539
1617606900000|2021-04-05 07:15:00|30788.3|30738.3|30790.3|30740.3|30793.6|30743.6|30779.6|30729.6|424
1617607200000|2021-04-05 07:20:00|30789.1|30739.1|30789|30739|30797.5|30747.5|30785.5|30735.5|514
1617607500000|2021-04-05 07:25:00|30789.3|30739.3|30787.5|30737.5|30800.7|30761.7|30781.7|30735.4|353
1617607800000|2021-04-05 07:30:00|30786.8|30736.8|30785.1|30735.1|30794.3|30744.3|30782.2|30732.2|424
1617608100000|2021-04-05 07:35:00|30785.6|30735.6|30771|30721|30786.8|30736.8|30770.6|30720.6|419
1617608400000|2021-04-05 07:40:00|30770.1|30720.1|30773.9|30723.9|30778.8|30728.8|30764.9|30714.9|440
1617608700000|2021-04-05 07:45:00|30774.1|30724.1|30793.3|30743.3|30796.5|30746.5|30772.5|30722.5|599
1617609000000|2021-04-05 07:50:00|30794.8|30744.8|30787.5|30737.5|30804.9|30754.9|30784.7|30734.7|449
1617609300000|2021-04-05 07:55:00|30787.3|30737.3|30794.4|30744.4|30795.7|30745.7|30783.5|30733.5|436
1617609600000|2021-04-05 08:00:00|30792|30742|30791.1|30741.1|30803.4|30753.4|30787.5|30737.5|448
1617609900000|2021-04-05 08:05:00|30791.2|30741.2|30776.4|30726.4|30791.2|30747|30765.1|30721|516
1617610200000|2021-04-05 08:10:00|30777.2|30727.2|30767|30717|30777.8|30736.5|30745.9|30713|439
1617610500000|2021-04-05 08:15:00|30766.4|30716.4|30758.1|30708.1|30769.3|30723.5|30743.5|30705.7|440
1617610800000|2021-04-05 08:20:00|30758.2|30708.2|30742.4|30722.4|30761.4|30727.6|30742|30705.7|314
1617611100000|2021-04-05 08:25:00|30744.7|30724.7|30740.7|30720.7|30761.9|30726.2|30738.6|30704.5|408
1617611400000|2021-04-05 08:30:00|30740.6|30720.6|30746.9|30696.9|30756.3|30725.9|30739.4|30696.9|466
1617611700000|2021-04-05 08:35:00|30750.4|30700.4|30732.2|30712.2|30756.3|30719.4|30730.6|30696.9|438
1617612000000|2021-04-05 08:40:00|30731.9|30711.9|30733.7|30713.7|30755.6|30724.8|30730.9|30696.3|393
1617612300000|2021-04-05 08:45:00|30734|30714|30742.8|30722.8|30757.7|30724.2|30733|30698.9|344
1617612600000|2021-04-05 08:50:00|30743.2|30723.2|30754.7|30734.7|30763.7|30736.4|30741.6|30708.8|421
1617612900000|2021-04-05 08:55:00|30755.7|30735.7|30751.9|30731.9|30762.9|30740|30747|30710.7|404
1617613200000|2021-04-05 09:00:00|30750.9|30730.9|30748.7|30728.7|30764.6|30735.1|30743.8|30714.6|419
1617613500000|2021-04-05 09:05:00|30747.5|30727.5|30726.4|30706.4|30748.5|30728.5|30719.2|30684|428
1617613800000|2021-04-05 09:10:00|30726.3|30706.3|30728|30708|30747|30717|30723.5|30694.6|490
1617614100000|2021-04-05 09:15:00|30729.6|30709.6|30734.5|30714.5|30747.3|30714.8|30726.2|30688|354
1617614400000|2021-04-05 09:20:00|30733.9|30713.9|30742.9|30722.9|30750.8|30723.5|30728.9|30696|513
1617614700000|2021-04-05 09:25:00|30743.7|30723.7|30739.8|30719.8|30749.6|30725.2|30733.2|30695.1|460
1617615000000|2021-04-05 09:30:00|30740.5|30720.5|30741.2|30721.2|30757.3|30726|30737|30696.6|434
1617615300000|2021-04-05 09:35:00|30741.6|30721.6|30738.2|30718.2|30755.8|30721.6|30733.7|30696.3|400
1617615600000|2021-04-05 09:40:00|30739.5|30719.5|30755.9|30705.9|30757.3|30722.8|30735.9|30700.3|392
1617615900000|2021-04-05 09:45:00|30755.8|30705.8|30742.8|30722.8|30758.8|30724.4|30740.9|30700.3|357
1617616200000|2021-04-05 09:50:00|30742.9|30722.9|30738.5|30718.5|30754.6|30723.7|30735.7|30694.5|328
1617616500000|2021-04-05 09:55:00|30738.7|30718.7|30743.9|30723.9|30758.8|30724.3|30738.3|30702.7|265
1617616800000|2021-04-05 10:00:00|30743.7|30723.7|30751.3|30731.3|30767.7|30735.1|30740.4|30706.4|355
1617617100000|2021-04-05 10:05:00|30751|30731|30760.8|30710.8|30764.8|30732.9|30743|30703|305
1617617400000|2021-04-05 10:10:00|30760.3|30710.3|30757.9|30707.9|30763.1|30728.5|30742.1|30705.6|286
1617617700000|2021-04-05 10:15:00|30757.8|30707.8|30755.5|30705.5|30759.5|30709.5|30751|30701|261
1617618000000|2021-04-05 10:20:00|30756.1|30706.1|30751.1|30701.1|30758|30724|30739.1|30698.3|338
1617618300000|2021-04-05 10:25:00|30751.9|30701.9|30742.1|30692.1|30755.1|30718.5|30732.8|30689.7|408
1617618600000|2021-04-05 10:30:00|30743.5|30693.5|30751.6|30701.6|30754.1|30704.1|30742.3|30692.3|326
1617618900000|2021-04-05 10:35:00|30749.6|30699.6|30745.9|30695.9|30750.7|30700.7|30741.1|30691.1|285
1617619200000|2021-04-05 10:40:00|30747.2|30697.2|30744.9|30694.9|30749.8|30699.8|30741.7|30691.7|301
1617619500000|2021-04-05 10:45:00|30746|30696|30746.8|30696.8|30749.9|30699.9|30744|30694|256
1617619800000|2021-04-05 10:50:00|30746.5|30696.5|30741.5|30691.5|30748.3|30698.3|30738.4|30688.4|294
1617620100000|2021-04-05 10:55:00|30742.3|30692.3|30742.6|30692.6|30743.6|30707.4|30724|30684.5|298
1617620400000|2021-04-05 11:00:00|30742.3|30692.3|30738.9|30688.9|30745.7|30708.7|30724.5|30687.8|321
1617620700000|2021-04-05 11:05:00|30739.3|30689.3|30733.1|30683.1|30740|30690|30728.4|30678.4|347
1617621000000|2021-04-05 11:10:00|30731.8|30681.8|30724.1|30674.1|30732.5|30682.5|30723.7|30673.7|309
1617621300000|2021-04-05 11:15:00|30725.3|30675.3|30721.9|30671.9|30728.4|30689.9|30709.9|30670|368
1617621600000|2021-04-05 11:20:00|30721.8|30671.8|30715.3|30665.3|30725.9|30675.9|30712.8|30662.8|306
1617621900000|2021-04-05 11:25:00|30715.6|30665.6|30711.7|30661.7|30717.7|30667.7|30709.5|30659.5|360
1617622200000|2021-04-05 11:30:00|30711.8|30661.8|30710.2|30660.2|30715.2|30665.2|30705.9|30655.9|406
1617622500000|2021-04-05 11:35:00|30709.9|30659.9|30710.7|30660.7|30715|30665|30707.8|30657.8|405
1617622800000|2021-04-05 11:40:00|30711.4|30661.4|30713|30663|30717.2|30667.2|30708.3|30658.3|432
1617623100000|2021-04-05 11:45:00|30712.6|30662.6|30702.9|30652.9|30712.6|30662.6|30690.9|30640.9|409
1617623400000|2021-04-05 11:50:00|30703.2|30653.2|30700.8|30650.8|30705.7|30655.7|30693.3|30643.3|379
1617623700000|2021-04-05 11:55:00|30699.6|30649.6|30695.3|30645.3|30702.6|30652.6|30689.8|30639.8|523
1617624000000|2021-04-05 12:00:00|30695|30645|30699.6|30649.6|30703.7|30667.8|30685.2|30642.7|699
1617624300000|2021-04-05 12:05:00|30699|30649|30696.1|30646.1|30702.5|30664.6|30683.3|30641|424
1617624600000|2021-04-05 12:10:00|30695.8|30645.8|30688|30638|30702.9|30652.9|30685.1|30635.1|403
1617624900000|2021-04-05 12:15:00|30689.2|30639.2|30681.6|30631.6|30691.8|30641.8|30674.9|30624.9|476
1617625200000|2021-04-05 12:20:00|30682|30632|30683.3|30633.3|30689.3|30639.3|30679.7|30629.7|418
1617625500000|2021-04-05 12:25:00|30683.2|30633.2|30684.6|30634.6|30687.8|30637.8|30679.9|30629.9|370
1617625800000|2021-04-05 12:30:00|30684.8|30634.8|30674.4|30624.4|30689.8|30639.8|30672.5|30622.5|455
1617626100000|2021-04-05 12:35:00|30676.6|30626.6|30637.7|30587.7|30677.4|30627.4|30632.1|30582.1|708
1617626400000|2021-04-05 12:40:00|30637.3|30587.3|30633.4|30583.4|30640.4|30597.9|30616.6|30580.3|693
1617626700000|2021-04-05 12:45:00|30633.3|30583.3|30634.9|30584.9|30639.8|30603.5|30617.1|30581.9|573
1617627000000|2021-04-05 12:50:00|30635.1|30585.1|30617.7|30567.7|30635.3|30599.8|30604.6|30567.7|587
1617627300000|2021-04-05 12:55:00|30618.9|30568.9|30623.1|30573.1|30625.1|30590.3|30602.2|30567.1|525
1617627600000|2021-04-05 13:00:00|30623.2|30573.2|30610.9|30590.9|30624.2|30592.5|30600.7|30565.7|591
1617627900000|2021-04-05 13:05:00|30612.5|30592.5|30608.1|30588.1|30625.8|30593.1|30603.3|30568.6|492
1617628200000|2021-04-05 13:10:00|30606.8|30586.8|30615.2|30565.2|30623|30589.5|30603.1|30564.3|460
1617628500000|2021-04-05 13:15:00|30615.4|30565.4|30619.8|30569.8|30624|30589.1|30605.6|30564.6|428
1617628800000|2021-04-05 13:20:00|30620|30570|30615.4|30565.4|30622.8|30588.7|30598.7|30561.5|364
1617629100000|2021-04-05 13:25:00|30615.9|30565.9|30616.9|30566.9|30618.3|30583.3|30597.3|30560.9|393
1617629400000|2021-04-05 13:30:00|30616.7|30566.7|30614.4|30564.4|30617.1|30582.1|30596.6|30560.8|446
1617629700000|2021-04-05 13:35:00|30614|30564|30613.3|30563.3|30614.9|30581.1|30595|30560.2|410
1617630000000|2021-04-05 13:40:00|30613|30563|30600.7|30550.7|30613.5|30579.5|30581.9|30546.2|646
1617630300000|2021-04-05 13:45:00|30600.1|30550.1|30576.8|30526.8|30601.1|30564.8|30561|30521.3|678
1617630600000|2021-04-05 13:50:00|30576.4|30526.4|30564.2|30514.2|30577.4|30543.4|30549|30509.5|614
1617630900000|2021-04-05 13:55:00|30563.2|30513.2|30599.3|30536.3|30602.2|30544.8|30539.2|30502.2|694
1617631200000|2021-04-05 14:00:00|30595.3|30537.4|30553.5|30503.5|30604.9|30540.8|30540.6|30503.3|833
1617631500000|2021-04-05 14:05:00|30541.5|30521.5|30536.2|30516.2|30558.7|30524.2|30535.2|30499.8|620
1617631800000|2021-04-05 14:10:00|30536|30516|30540.7|30520.7|30559.4|30526|30528.1|30492.4|690
1617632100000|2021-04-05 14:15:00|30542.5|30522.5|30526.1|30506.1|30557|30522.5|30524.7|30488.3|663
1617632400000|2021-04-05 14:20:00|30525.8|30505.8|30535.7|30485.7|30540.7|30506.4|30519.3|30482.7|526
1617632700000|2021-04-05 14:25:00|30535.9|30485.9|30510.1|30490.1|30536|30501|30509.3|30473.7|523
1617633000000|2021-04-05 14:30:00|30510.2|30490.2|30530.5|30480.5|30530.5|30494.9|30502.9|30467.9|576
1617633300000|2021-04-05 14:35:00|30530.6|30480.6|30520.1|30500.1|30535.8|30500.3|30511.4|30475.5|532
1617633600000|2021-04-05 14:40:00|30520.3|30500.3|30539.6|30489.6|30544.6|30510.1|30520.3|30484.2|563
1617633900000|2021-04-05 14:45:00|30539.7|30489.7|30542.2|30492.2|30547.7|30511.3|30518|30483.4|589
1617634200000|2021-04-05 14:50:00|30542.1|30492.1|30535.2|30515.2|30552.4|30516.7|30526.3|30490.7|588
1617634500000|2021-04-05 14:55:00|30536.5|30516.5|30567|30517|30578.9|30535.4|30534.3|30499.6|759
1617634800000|2021-04-05 15:00:00|30566.7|30516.7|30569.5|30519.5|30578.3|30543.7|30539.4|30503.5|727
1617635100000|2021-04-05 15:05:00|30569.8|30519.8|30553.5|30503.5|30574.2|30524.2|30553.5|30503.5|508
1617635400000|2021-04-05 15:10:00|30553.8|30503.8|30548.7|30498.7|30553.8|30513.8|30533.2|30496.6|463
1617635700000|2021-04-05 15:15:00|30549.6|30499.6|30532.9|30482.9|30551|30505|30518.8|30482.5|486
1617636000000|2021-04-05 15:20:00|30532.3|30482.3|30518.3|30468.3|30535.7|30497.9|30500.8|30466.5|485
1617636300000|2021-04-05 15:25:00|30518.8|30468.8|30525.6|30475.6|30531.2|30489.7|30506.5|30468.8|337
1617636600000|2021-04-05 15:30:00|30525.5|30475.5|30522.7|30472.7|30528.1|30487.4|30507.4|30470.1|324
1617636900000|2021-04-05 15:35:00|30505.9|30485.9|30523.1|30473.1|30525.7|30486.2|30505|30469.7|309
1617637200000|2021-04-05 15:40:00|30522.9|30472.9|30526.6|30476.6|30529.3|30493.4|30509.7|30470.9|379
1617637500000|2021-04-05 15:45:00|30526.5|30476.5|30526.8|30476.8|30529.1|30479.1|30524.3|30474.3|310
1617637800000|2021-04-05 15:50:00|30526.5|30476.5|30529.1|30479.1|30531.1|30494.4|30511.7|30473.8|333
1617638100000|2021-04-05 15:55:00|30529|30479|30517.7|30497.7|30536.7|30501.8|30517|30475.7|384
1617638400000|2021-04-05 16:00:00|30533.9|30483.9|30527.8|30477.8|30537.2|30501.2|30513.2|30476.4|328
1617638700000|2021-04-05 16:05:00|30528.3|30478.3|30528.7|30478.7|30529.9|30479.9|30521.4|30471.4|287
1617639000000|2021-04-05 16:10:00|30528.5|30478.5|30526.8|30476.8|30531.6|30481.6|30525.9|30475.9|255
1617639300000|2021-04-05 16:15:00|30527.3|30477.3|30523.1|30473.1|30527.4|30491.3|30508.7|30473|253
1617639600000|2021-04-05 16:20:00|30523.2|30473.2|30516|30466|30524.2|30481.1|30500.4|30463.4|304
1617639900000|2021-04-05 16:25:00|30516.2|30466.2|30513.4|30463.4|30520|30482.2|30499.3|30463|303
1617640200000|2021-04-05 16:30:00|30513.5|30463.5|30515.3|30465.3|30516.7|30480|30497.9|30462.5|230
1617640500000|2021-04-05 16:35:00|30515.1|30465.1|30516.5|30466.5|30519.6|30482.5|30499.8|30464.5|245
1617640800000|2021-04-05 16:40:00|30500.3|30480.3|30515|30465|30519.2|30481.1|30499.9|30463.3|288
1617641100000|2021-04-05 16:45:00|30514.9|30464.9|30513.8|30463.8|30515|30479.5|30497|30462.4|256
1617641400000|2021-04-05 16:50:00|30513.3|30463.3|30513|30463|30514.1|30479|30497.9|30459.8|286
1617641700000|2021-04-05 16:55:00|30512.6|30462.6|30511.4|30461.4|30513.8|30478.3|30497.6|30460|263
1617642000000|2021-04-05 17:00:00|30511.7|30461.7|30515.3|30465.3|30518|30481.1|30497.4|30460.6|331
1617642300000|2021-04-05 17:05:00|30515.2|30465.2|30515|30465|30517.4|30479.9|30499.9|30464|290
1617642600000|2021-04-05 17:10:00|30514.9|30464.9|30515.1|30465.1|30516.3|30479.3|30497.2|30462.4|264
1617642900000|2021-04-05 17:15:00|30515.4|30465.4|30505.7|30455.7|30515.7|30477.1|30496.8|30455.1|330
1617643200000|2021-04-05 17:20:00|30505.3|30455.3|30508.1|30458.1|30510.3|30474.8|30491.5|30453.6|230
1617643500000|2021-04-05 17:25:00|30508|30458|30510.5|30460.5|30513.4|30474|30491.9|30457.8|199
1617643800000|2021-04-05 17:30:00|30511.2|30461.2|30511|30461|30514.5|30477.5|30494.4|30459.1|223
1617644100000|2021-04-05 17:35:00|30511.1|30461.1|30515.3|30465.3|30518.7|30480.6|30495.3|30460.7|272
1617644400000|2021-04-05 17:40:00|30515.4|30465.4|30516.1|30466.1|30518.2|30478.8|30498.6|30462.9|267
1617644700000|2021-04-05 17:45:00|30516.7|30466.7|30520.5|30470.5|30522.9|30486.9|30506|30466.4|277
1617645000000|2021-04-05 17:50:00|30521.1|30471.1|30520.9|30470.9|30523.5|30488.6|30506.3|30468.7|217
1617645300000|2021-04-05 17:55:00|30520.8|30470.8|30521.3|30471.3|30521.7|30487|30505.7|30469|237
1617645600000|2021-04-05 18:00:00|30520.7|30470.7|30521.7|30471.7|30524.6|30490.1|30505.5|30470.4|246
1617645900000|2021-04-05 18:05:00|30521.9|30471.9|30522.1|30472.1|30525.7|30490.6|30507.5|30470.8|227
1617646200000|2021-04-05 18:10:00|30522.2|30472.2|30524.6|30474.6|30525.3|30490.4|30508|30471.9|218
1617646500000|2021-04-05 18:15:00|30524.3|30474.3|30521.9|30471.9|30525.1|30490.1|30506.1|30471.1|221
1617646800000|2021-04-05 18:20:00|30522.1|30472.1|30525.7|30475.7|30528|30490.7|30507.1|30468.9|300
1617647100000|2021-04-05 18:25:00|30525.9|30475.9|30509.6|30489.6|30526.6|30491.4|30509|30473.8|202
1617647400000|2021-04-05 18:30:00|30508.9|30488.9|30527.6|30477.6|30528.6|30492.7|30506.4|30473|215
1617647700000|2021-04-05 18:35:00|30527.8|30477.8|30526.8|30476.8|30530.6|30494.8|30512.4|30476.4|311
1617648000000|2021-04-05 18:40:00|30527|30477|30524.6|30474.6|30527|30490.7|30509.3|30473.5|247
1617648300000|2021-04-05 18:45:00|30524.7|30474.7|30524.5|30474.5|30526.6|30491.4|30507|30471.9|256
1617648600000|2021-04-05 18:50:00|30524.8|30474.8|30528|30478|30528|30492.2|30509.7|30473.9|284
1617648900000|2021-04-05 18:55:00|30527.4|30477.4|30525.8|30475.8|30528.7|30492.7|30507.7|30469|410
1617649200000|2021-04-05 19:00:00|30525.4|30475.4|30529.2|30479.2|30532.5|30482.5|30524.6|30474.6|402
1617649500000|2021-04-05 19:05:00|30529.4|30479.4|30528.6|30478.6|30530.5|30480.5|30526.4|30476.4|297
1617649800000|2021-04-05 19:10:00|30528.8|30478.8|30529|30479|30531.8|30481.8|30526.1|30476.1|317
1617650100000|2021-04-05 19:15:00|30529.3|30479.3|30531.2|30481.2|30533.2|30483.2|30528|30478|294
1617650400000|2021-04-05 19:20:00|30531.5|30481.5|30531.6|30481.6|30537|30495.8|30515.8|30480.1|267
1617650700000|2021-04-05 19:25:00|30531|30481|30534.1|30484.1|30536.6|30486.6|30530.9|30480.9|293
1617651000000|2021-04-05 19:30:00|30535.6|30485.6|30534.1|30484.1|30536.3|30486.3|30528.1|30478.1|292
1617651300000|2021-04-05 19:35:00|30533.8|30483.8|30529.1|30479.1|30535.8|30485.8|30524.8|30474.8|301
1617651600000|2021-04-05 19:40:00|30529.4|30479.4|30529|30479|30532.5|30482.5|30525.1|30475.1|342
1617651900000|2021-04-05 19:45:00|30528.3|30478.3|30530.3|30480.3|30533.3|30483.3|30524.4|30474.4|374
1617652200000|2021-04-05 19:50:00|30530.1|30480.1|30518.2|30468.2|30534.3|30484.3|30515.4|30465.4|396
1617652500000|2021-04-05 19:55:00|30518.8|30468.8|30519.1|30469.1|30527.3|30476.8|30516.2|30466.2|498
1617652800000|2021-04-05 20:00:00|30519.9|30469.9|30525.7|30475.7|30527.9|30477.6|30519|30469|470
1617653100000|2021-04-05 20:05:00|30525.6|30475.6|30514.1|30464.1|30527.4|30477.4|30507.6|30457.6|281
1617653400000|2021-04-05 20:10:00|30515.7|30465.7|30519.4|30469.4|30525|30471.5|30506.4|30456.4|272
1617653700000|2021-04-05 20:15:00|30518.5|30468.5|30517.1|30467.1|30523.9|30473.9|30505.5|30455.5|229
1617654000000|2021-04-05 20:20:00|30516.3|30466.3|30513.8|30463.8|30517.7|30467.7|30511.4|30461.4|204
1617654300000|2021-04-05 20:25:00|30514.1|30464.1|30513.7|30463.7|30521.7|30471.7|30505.9|30455.9|267
1617654600000|2021-04-05 20:30:00|30515.6|30465.6|30514.5|30464.5|30518|30468|30508.5|30458.5|159
1617654900000|2021-04-05 20:35:00|30511.7|30461.7|30514.3|30464.3|30520.6|30470.6|30508.6|30458.6|160
1617655200000|2021-04-05 20:40:00|30513.3|30463.3|30516.4|30466.4|30521|30471|30508|30454.4|175
1617655500000|2021-04-05 20:45:00|30515.9|30465.9|30511.9|30461.9|30516.8|30466.8|30501.5|30451.5|306
1617655800000|2021-04-05 20:50:00|30512.7|30462.7|30514.9|30464.9|30519.7|30469.2|30502|30452|318
1617656100000|2021-04-05 20:55:00|30513.7|30463.7|30534.7|30472.3|30536.2|30478.5|30502.5|30448|306
1617656400000|2021-04-05 21:00:00|30565.4|30465.7|30579.1|30462.1|30588.1|30471.1|30560.7|30454|65
1617656700000|2021-04-05 21:05:00|30580.9|30463.9|30537.8|30455.4|30580.9|30473.4|30530.4|30435|178
1617657000000|2021-04-05 21:10:00|30545.3|30460.6|30552.6|30458.4|30572.1|30477.5|30531.3|30434.7|177
1617657300000|2021-04-05 21:15:00|30571.5|30454.5|30544.9|30462.3|30571.5|30468.8|30526.8|30444.8|178
1617657600000|2021-04-05 21:20:00|30547.1|30468.8|30549.5|30457.5|30562.7|30469.3|30520|30442.9|137
1617657900000|2021-04-05 21:25:00|30540.5|30469.3|30543.1|30451.4|30558.8|30469.4|30523.7|30437.3|160
1617658200000|2021-04-05 21:30:00|30541.3|30451|30514|30447.3|30557.4|30459.6|30506.6|30433.3|195
1617658500000|2021-04-05 21:35:00|30510.4|30438.4|30516.1|30462.2|30550.9|30462.2|30508.3|30433.4|134
1617658800000|2021-04-05 21:40:00|30508.6|30458.6|30542.8|30450.3|30558.5|30462.7|30508.6|30436.7|170
1617659100000|2021-04-05 21:45:00|30537.1|30448.7|30526.3|30469.6|30557|30470.7|30506|30425|176
1617659400000|2021-04-05 21:50:00|30534.7|30471|30527.6|30471.2|30547.2|30472.8|30518.7|30449.3|163
1617659700000|2021-04-05 21:55:00|30528.9|30463.5|30529.3|30470.9|30548|30472.5|30519.3|30448.5|156
1617660000000|2021-04-05 22:00:00|30537.5|30460.3|30526.9|30463.9|30548|30472.7|30515|30452.3|298
1617660300000|2021-04-05 22:05:00|30525|30465.6|30529|30471.1|30541.6|30472.8|30510.4|30460.4|238
1617660600000|2021-04-05 22:10:00|30527.1|30470.6|30517.6|30467.6|30534.8|30474.3|30517.5|30465.8|216
1617660900000|2021-04-05 22:15:00|30528.8|30470.5|30526.2|30471.1|30537.2|30476|30517.2|30464.8|210
1617661200000|2021-04-05 22:20:00|30526.8|30471|30523.1|30473.1|30535.7|30475.1|30516.8|30466.8|177
1617661500000|2021-04-05 22:25:00|30526.8|30468.4|30528.6|30473.9|30538.5|30474.9|30517.8|30467.8|131
1617661800000|2021-04-05 22:30:00|30528.4|30470.4|30530.9|30475.7|30537.1|30479.3|30516.2|30466.2|198
1617662100000|2021-04-05 22:35:00|30528|30475.6|30529.2|30473.7|30534.6|30476|30519.9|30464.5|201
1617662400000|2021-04-05 22:40:00|30531.2|30473.8|30525.4|30473.2|30534.2|30473.9|30517.7|30465.9|213
1617662700000|2021-04-05 22:45:00|30526.1|30473.3|30525.3|30470.8|30537.4|30473.7|30517|30464.6|205
1617663000000|2021-04-05 22:50:00|30523.7|30470.9|30522.2|30469.2|30531.4|30471.7|30515.6|30465.3|175
1617663300000|2021-04-05 22:55:00|30522.6|30469.3|30519.2|30468.9|30530.3|30470.5|30514|30464|144
1617663600000|2021-04-05 23:00:00|30519.6|30469.6|30524.2|30469.2|30533|30472.3|30516.3|30465.2|185
1617663900000|2021-04-05 23:05:00|30528.6|30467.3|30523.4|30473.4|30542.1|30479.9|30517.7|30463.4|215
1617664200000|2021-04-05 23:10:00|30523|30473|30527.3|30477.3|30537.4|30481.1|30520.6|30468|170
1617664500000|2021-04-05 23:15:00|30527.4|30477.4|30526.1|30476.1|30535.9|30480.6|30522.5|30469.9|186
1617664800000|2021-04-05 23:20:00|30525.9|30475.9|30525.3|30475.3|30535|30480.3|30515|30460.1|179
1617665100000|2021-04-05 23:25:00|30524.5|30472.9|30525.3|30475.3|30527.5|30477.5|30521.9|30471.6|119
1617665400000|2021-04-05 23:30:00|30520.8|30470.8|30523.8|30473.8|30529.8|30477.7|30520.8|30465.5|188
1617665700000|2021-04-05 23:35:00|30524.5|30471.2|30524.6|30474.6|30531|30477|30522.3|30464.6|178
1617666000000|2021-04-05 23:40:00|30524.7|30474.7|30523.2|30473.2|30528|30476.6|30520.5|30465.5|193
1617666300000|2021-04-05 23:45:00|30515.6|30465.6|30524.5|30474.5|30528.7|30477.8|30515.6|30465.4|188
1617666600000|2021-04-05 23:50:00|30523.7|30472.8|30524.4|30474.4|30530.6|30477.7|30521.8|30468.9|233
1617666900000|2021-04-05 23:55:00|30523.2|30473.2|30523.4|30473.4|30527.2|30475.2|30520.4|30461.8|156
1617667200000|2021-04-06 00:00:00|30523.1|30473.1|30522.3|30472.3|30523.5|30473.5|30517.2|30467.2|464
1617667500000|2021-04-06 00:05:00|30522.5|30472.5|30518.8|30468.8|30523.5|30473.5|30515.9|30465.9|454
1617667800000|2021-04-06 00:10:00|30519|30469|30521.8|30471.8|30525.7|30475.7|30516.5|30466.5|417
1617668100000|2021-04-06 00:15:00|30521.6|30471.6|30522.2|30472.2|30524.8|30474.8|30519.3|30469.3|406
1617668400000|2021-04-06 00:20:00|30522.1|30472.1|30526.5|30476.5|30527|30477|30519.4|30469.4|377
1617668700000|2021-04-06 00:25:00|30526.1|30476.1|30522.2|30472.2|30527.8|30477.8|30516.9|30466.9|380
1617669000000|2021-04-06 00:30:00|30519.5|30469.5|30523.6|30473.6|30524|30474|30517.9|30467.9|335
1617669300000|2021-04-06 00:35:00|30523.5|30473.5|30522.3|30472.3|30528.9|30478.9|30520.9|30470.9|311
1617669600000|2021-04-06 00:40:00|30522|30472|30524.8|30474.8|30527.6|30477.6|30520.2|30470.2|307
1617669900000|2021-04-06 00:45:00|30524.9|30474.9|30521.9|30471.9|30529.2|30476.8|30519.4|30469.4|302
1617670200000|2021-04-06 00:50:00|30521.7|30471.7|30524.4|30474.4|30525.4|30475.4|30520.7|30470.7|316
1617670500000|2021-04-06 00:55:00|30523.8|30473.8|30521.4|30471.4|30528.3|30475.9|30516.3|30466.3|372
1617670800000|2021-04-06 01:00:00|30521.1|30471.1|30522|30472|30527.6|30475.8|30519.9|30469.2|442
1617671100000|2021-04-06 01:05:00|30522.3|30472.3|30520.7|30470.7|30526.1|30476.1|30514.7|30464.7|565
1617671400000|2021-04-06 01:10:00|30521.8|30471.8|30522.3|30472.3|30525.8|30475.8|30517.4|30467.4|585
1617671700000|2021-04-06 01:15:00|30522.7|30472.7|30523.2|30473.2|30524.9|30474.9|30518.7|30468.7|882
1617672000000|2021-04-06 01:20:00|30521.5|30471.5|30520.7|30470.7|30524.2|30474.2|30516|30466|754
1617672300000|2021-04-06 01:25:00|30520.8|30470.8|30524|30474|30525.3|30475.3|30518.1|30468.1|558
1617672600000|2021-04-06 01:30:00|30522.8|30472.8|30523.5|30473.5|30525.1|30475.1|30517.1|30467.1|643
1617672900000|2021-04-06 01:35:00|30523.6|30473.6|30526.8|30476.8|30528.7|30478.7|30520.9|30470.9|519
1617673200000|2021-04-06 01:40:00|30525.1|30475.1|30523.9|30473.9|30529.3|30479.3|30520.6|30470.6|624
1617673500000|2021-04-06 01:45:00|30523.5|30473.5|30521.3|30471.3|30526.1|30476.1|30518.8|30468.8|478
1617673800000|2021-04-06 01:50:00|30522.7|30472.7|30522.8|30472.8|30525.4|30475.4|30516|30466|479
1617674100000|2021-04-06 01:55:00|30523|30473|30526|30476|30532.4|30482.4|30520.5|30470.5|490
1617674400000|2021-04-06 02:00:00|30525.4|30475.4|30525.7|30475.7|30529.1|30479.1|30519.4|30469.4|398
1617674700000|2021-04-06 02:05:00|30525.5|30475.5|30527.2|30477.2|30533|30480.3|30522.6|30472.6|578
1617675000000|2021-04-06 02:10:00|30526.7|30476.7|30525.6|30475.6|30529.2|30479.2|30521.5|30471.5|466
1617675300000|2021-04-06 02:15:00|30526|30476|30524.6|30474.6|30527.1|30477.1|30519.2|30469.2|509
1617675600000|2021-04-06 02:20:00|30525.7|30475.7|30538.8|30488.8|30540.8|30490.8|30521.9|30471.9|581
1617675900000|2021-04-06 02:25:00|30538.5|30488.5|30543|30493|30545.1|30495.1|30532.9|30482.9|467
1617676200000|2021-04-06 02:30:00|30544.7|30494.7|30538.3|30488.3|30544.7|30494.7|30534.7|30484.7|452
1617676500000|2021-04-06 02:35:00|30537.9|30487.9|30538.1|30488.1|30542|30492|30531.7|30481.7|483
1617676800000|2021-04-06 02:40:00|30538|30488|30535.6|30485.6|30540.7|30490.7|30532.1|30482.1|704
1617677100000|2021-04-06 02:45:00|30535.8|30485.8|30531.2|30481.2|30540.4|30490.4|30527.9|30477.9|767
1617677400000|2021-04-06 02:50:00|30531.3|30481.3|30536.9|30486.9|30540.4|30490.4|30528|30478|574
1617677700000|2021-04-06 02:55:00|30537.1|30487.1|30530.2|30480.2|30540.7|30490.7|30527.3|30477.3|652
1617678000000|2021-04-06 03:00:00|30529.7|30479.7|30536|30486|30539.3|30489.3|30528.4|30478.4|522
1617678300000|2021-04-06 03:05:00|30535.9|30485.9|30536.7|30486.7|30541.7|30491.7|30531|30481|658
1617678600000|2021-04-06 03:10:00|30536|30486|30539.2|30489.2|30543.8|30493.8|30534.9|30484.9|716
1617678900000|2021-04-06 03:15:00|30538.4|30488.4|30541.4|30491.4|30543.4|30493.4|30535.3|30485.3|561
1617679200000|2021-04-06 03:20:00|30540.7|30490.7|30541.1|30491.1|30544.1|30494.1|30536.3|30486.3|538
1617679500000|2021-04-06 03:25:00|30541|30491|30548.6|30498.6|30549.4|30499.4|30540.1|30490.1|561
1617679800000|2021-04-06 03:30:00|30548.8|30498.8|30549.1|30499.1|30550.3|30500.3|30545.4|30495.4|513
1617680100000|2021-04-06 03:35:00|30548.7|30498.7|30547.6|30497.6|30551|30501|30542.7|30492.7|624
1617680400000|2021-04-06 03:40:00|30547.9|30497.9|30552.6|30502.6|30554.2|30504.2|30547|30497|500
1617680700000|2021-04-06 03:45:00|30552.3|30502.3|30550.4|30500.4|30558|30508|30548.9|30498.9|546
1617681000000|2021-04-06 03:50:00|30550.6|30500.6|30544.3|30494.3|30552.8|30502.8|30543.9|30493.9|523
1617681300000|2021-04-06 03:55:00|30544.2|30494.2|30547.1|30497.1|30552.1|30502.1|30542.9|30492.9|561
1617681600000|2021-04-06 04:00:00|30547.2|30497.2|30546.9|30496.9|30550.4|30500.4|30543.3|30493.3|554
1617681900000|2021-04-06 04:05:00|30547|30497|30542.4|30492.4|30547.9|30497.9|30540.3|30490.3|528
1617682200000|2021-04-06 04:10:00|30542.7|30492.7|30541.3|30491.3|30543.7|30493.7|30538.2|30488.2|490
1617682500000|2021-04-06 04:15:00|30541.6|30491.6|30539.1|30489.1|30542.8|30492.8|30535|30485|586
1617682800000|2021-04-06 04:20:00|30539|30489|30537.7|30487.7|30543.4|30493.4|30534.3|30484.3|534
1617683100000|2021-04-06 04:25:00|30538|30488|30533.3|30483.3|30541.4|30491.4|30530.9|30480.9|573
1617683400000|2021-04-06 04:30:00|30533.1|30483.1|30528.8|30478.8|30538.1|30488.1|30528.3|30478.3|870
1617683700000|2021-04-06 04:35:00|30528.9|30478.9|30524.5|30474.5|30531.4|30481.4|30519.8|30469.8|572
1617684000000|2021-04-06 04:40:00|30525.1|30475.1|30525.8|30475.8|30529.5|30479.5|30521.8|30471.8|509
1617684300000|2021-04-06 04:45:00|30526.8|30476.8|30531|30481|30533.3|30483.3|30524.4|30474.4|592
1617684600000|2021-04-06 04:50:00|30530.8|30480.8|30535.2|30485.2|30535.7|30485.7|30526.7|30476.7|643
1617684900000|2021-04-06 04:55:00|30535.1|30485.1|30535.4|30485.4|30538.4|30488.4|30531.1|30481.1|655
1617685200000|2021-04-06 05:00:00|30535.1|30485.1|30528.5|30478.5|30537.2|30487.2|30527|30477|685
1617685500000|2021-04-06 05:05:00|30528.3|30478.3|30524.5|30474.5|30529.7|30479.7|30522.8|30472.8|626
1617685800000|2021-04-06 05:10:00|30524.7|30474.7|30528.9|30478.9|30530.3|30480.3|30521.8|30471.8|541
1617686100000|2021-04-06 05:15:00|30530.7|30480.7|30530.2|30480.2|30532.6|30494.7|30512.6|30472.9|501
1617686400000|2021-04-06 05:20:00|30530.4|30480.4|30527.6|30477.6|30534.4|30497.1|30513.5|30476.9|453
1617686700000|2021-04-06 05:25:00|30527.4|30477.4|30528.1|30478.1|30529.3|30491.1|30509.4|30473.4|440
1617687000000|2021-04-06 05:30:00|30527.4|30477.4|30525.9|30475.9|30529.3|30492.1|30508.5|30472.4|472
1617687300000|2021-04-06 05:35:00|30527.2|30477.2|30513.5|30493.5|30533.9|30497.1|30510.4|30476.2|443
1617687600000|2021-04-06 05:40:00|30513.8|30493.8|30525.1|30475.1|30535.4|30499|30511.8|30475|532
1617687900000|2021-04-06 05:45:00|30525.2|30475.2|30519.4|30469.4|30527.6|30489.8|30509.3|30468.7|563
1617688200000|2021-04-06 05:50:00|30519.2|30469.2|30524.9|30474.9|30525.2|30488.8|30507|30464.5|538
1617688500000|2021-04-06 05:55:00|30523.6|30473.6|30520.7|30470.7|30525.8|30483.1|30502.7|30467.4|565
1617688800000|2021-04-06 06:00:00|30518.7|30468.7|30514.7|30464.7|30519.2|30480.5|30497.9|30461.7|630
1617689100000|2021-04-06 06:05:00|30514.9|30464.9|30511.2|30461.2|30516|30480.1|30493.4|30460.5|491
1617689400000|2021-04-06 06:10:00|30511.3|30461.3|30503.8|30453.8|30512.7|30478.4|30486.1|30450.1|608
1617689700000|2021-04-06 06:15:00|30503.9|30453.9|30510.7|30460.7|30515.5|30481.6|30483|30448.9|465
1617690000000|2021-04-06 06:20:00|30511.1|30461.1|30495.4|30475.4|30515.9|30480.8|30489.7|30456.3|467
1617690300000|2021-04-06 06:25:00|30495.3|30475.3|30513.1|30463.1|30513.2|30477.6|30487.7|30453.5|452
1617690600000|2021-04-06 06:30:00|30513|30463|30506.4|30486.4|30527.9|30496.7|30496.9|30462.8|569
1617690900000|2021-04-06 06:35:00|30506.5|30486.5|30522.9|30502.9|30524.1|30504.1|30506.3|30486.3|501
1617691200000|2021-04-06 06:40:00|30523.1|30503.1|30546|30526|30557.6|30527.2|30521|30501|606
1617691500000|2021-04-06 06:45:00|30546.3|30526.3|30545.4|30525.4|30562|30532.4|30541.4|30507.9|692
1617691800000|2021-04-06 06:50:00|30546.9|30526.9|30557|30537|30557|30537|30544.5|30524.5|645
1617692100000|2021-04-06 06:55:00|30556.8|30536.8|30552.8|30532.8|30557.9|30537.9|30548.7|30528.7|564
1617692400000|2021-04-06 07:00:00|30552.5|30532.5|30565.5|30545.5|30578.1|30546.9|30551.9|30526.6|592
1617692700000|2021-04-06 07:05:00|30565.9|30545.9|30576.1|30556.1|30605.1|30570.2|30565.5|30540.5|760
1617693000000|2021-04-06 07:10:00|30576.3|30556.3|30584.6|30564.6|30591.2|30566.9|30554.2|30532.4|664
1617693300000|2021-04-06 07:15:00|30585.4|30565.4|30591.9|30571.9|30615.1|30579.2|30583.9|30552.4|607
1617693600000|2021-04-06 07:20:00|30591.6|30571.6|30578.2|30558.2|30593.4|30573.4|30576.7|30556.7|707
1617693900000|2021-04-06 07:25:00|30579|30559|30562.6|30542.6|30580.9|30560.9|30546.6|30519.7|683
1617694200000|2021-04-06 07:30:00|30562.1|30542.1|30568.7|30548.7|30591.3|30566.1|30557.9|30537.7|707
1617694500000|2021-04-06 07:35:00|30570.6|30550.6|30557.6|30537.6|30578.4|30551|30551.8|30520.9|575
1617694800000|2021-04-06 07:40:00|30556.8|30536.8|30557.8|30537.8|30566.9|30546.9|30554.9|30534.9|579
1617695100000|2021-04-06 07:45:00|30558.3|30538.3|30544.6|30524.6|30562|30542|30541.9|30521.9|607
1617695400000|2021-04-06 07:50:00|30544.4|30524.4|30552.7|30532.7|30570.2|30543.3|30536.7|30516.7|735
1617695700000|2021-04-06 07:55:00|30552|30532|30546.7|30526.7|30555.2|30535.2|30545.1|30525.1|668
1617696000000|2021-04-06 08:00:00|30547.2|30527.2|30550.4|30530.4|30572.1|30540.9|30547.2|30520.7|724
1617696300000|2021-04-06 08:05:00|30550.7|30530.7|30556.8|30536.8|30570.5|30543|30547.9|30520.5|732
1617696600000|2021-04-06 08:10:00|30556.9|30536.9|30564.5|30544.5|30564.5|30544.5|30549.9|30529.9|821
1617696900000|2021-04-06 08:15:00|30564|30544|30585.7|30565.7|30589.5|30569.5|30562.7|30542.7|771
1617697200000|2021-04-06 08:20:00|30586.6|30566.6|30591.4|30571.4|30591.7|30571.7|30582.6|30562.6|605
1617697500000|2021-04-06 08:25:00|30591.3|30571.3|30610.2|30590.2|30632|30602.4|30589.8|30569.8|605
1617697800000|2021-04-06 08:30:00|30608.9|30588.9|30616.3|30596.3|30623.9|30601.3|30604.9|30573.6|642
1617698100000|2021-04-06 08:35:00|30617.2|30597.2|30635|30615|30640.6|30620.6|30611|30591|716
1617698400000|2021-04-06 08:40:00|30634.4|30614.4|30637.1|30617.1|30649.7|30629.7|30626.8|30594.4|665
1617698700000|2021-04-06 08:45:00|30637.3|30617.3|30632.2|30612.2|30648.1|30628.1|30626.5|30606.5|790
1617699000000|2021-04-06 08:50:00|30631.4|30611.4|30605.3|30585.3|30634.5|30614.5|30603.9|30583.9|732
1617699300000|2021-04-06 08:55:00|30605.5|30585.5|30632.4|30582.4|30634.5|30598|30601.8|30580.7|587
1617699600000|2021-04-06 09:00:00|30630.9|30580.9|30597.7|30577.7|30630.9|30594.6|30592.5|30559.2|650
1617699900000|2021-04-06 09:05:00|30597.4|30577.4|30589|30569|30614.6|30582.5|30587|30564.6|612
1617700200000|2021-04-06 09:10:00|30588.2|30568.2|30583.6|30563.6|30592.3|30572.3|30575.6|30555.6|583
1617700500000|2021-04-06 09:15:00|30583.4|30563.4|30586.5|30566.5|30590.4|30570.4|30578.5|30558.5|545
1617700800000|2021-04-06 09:20:00|30587|30567|30596.4|30576.4|30600.6|30580.6|30586.3|30566.3|486
1617701100000|2021-04-06 09:25:00|30596.2|30576.2|30602.7|30582.7|30603|30583|30594.2|30574.2|562
1617701400000|2021-04-06 09:30:00|30602.1|30582.1|30602.4|30582.4|30604.5|30584.5|30592.9|30572.9|620
1617701700000|2021-04-06 09:35:00|30599.8|30579.8|30609.2|30589.2|30611.8|30591.8|30599|30579|561
1617702000000|2021-04-06 09:40:00|30609.5|30589.5|30606.5|30586.5|30612.8|30592.8|30602.1|30582.1|513
1617702300000|2021-04-06 09:45:00|30605.4|30585.4|30591.5|30571.5|30606|30586|30589.5|30569.5|596
1617702600000|2021-04-06 09:50:00|30591.2|30571.2|30574.2|30554.2|30593.6|30573.6|30571|30551|605
1617702900000|2021-04-06 09:55:00|30575|30555|30561.9|30541.9|30575.9|30555.9|30559.2|30539.2|626
1617703200000|2021-04-06 10:00:00|30563.5|30543.5|30552.3|30532.3|30565.2|30545.2|30551.7|30531.7|531
1617703500000|2021-04-06 10:05:00|30552.4|30532.4|30533.4|30513.4|30552.4|30532.4|30532.9|30512.9|568
1617703800000|2021-04-06 10:10:00|30533.3|30513.3|30550.1|30530.1|30558.9|30538.9|30533.3|30513.3|645
1617704100000|2021-04-06 10:15:00|30549.7|30529.7|30559|30539|30606.4|30559.6|30549.3|30524.4|616
1617704400000|2021-04-06 10:20:00|30559.4|30539.4|30563.6|30543.6|30578.2|30547.5|30557.1|30525.3|510
1617704700000|2021-04-06 10:25:00|30564|30544|30566.2|30546.2|30569.7|30549.7|30560.4|30540.4|481
1617705000000|2021-04-06 10:30:00|30566.1|30546.1|30580.1|30560.1|30583.9|30563.9|30564.7|30544.7|580
1617705300000|2021-04-06 10:35:00|30579.8|30559.8|30569.6|30549.6|30582.7|30562.7|30568.4|30548.4|462
1617705600000|2021-04-06 10:40:00|30571.2|30551.2|30566.2|30546.2|30574.4|30554.4|30562.4|30542.4|532
1617705900000|2021-04-06 10:45:00|30566|30546|30566|30546|30586.9|30553.5|30559.5|30536.1|504
1617706200000|2021-04-06 10:50:00|30566.2|30546.2|30567|30547|30587.5|30552.1|30560|30537.5|596
1617706500000|2021-04-06 10:55:00|30567.9|30547.9|30565.3|30545.3|30581|30554.4|30563.7|30531|548
1617706800000|2021-04-06 11:00:00|30565.5|30545.5|30569.2|30549.2|30575.6|30555.6|30564.2|30544.2|615
1617707100000|2021-04-06 11:05:00|30569|30549|30567.8|30547.8|30575.7|30555.7|30561.7|30541.7|566
1617707400000|2021-04-06 11:10:00|30569.5|30549.5|30568.6|30548.6|30572.7|30552.7|30563.2|30543.2|431
1617707700000|2021-04-06 11:15:00|30568.7|30548.7|30570.1|30550.1|30572.3|30552.3|30562.4|30542.4|507
1617708000000|2021-04-06 11:20:00|30569.5|30549.5|30568|30548|30572|30552|30565.4|30545.4|404
1617708300000|2021-04-06 11:25:00|30567.8|30547.8|30562.5|30542.5|30570.1|30550.1|30561.1|30541.1|488
1617708600000|2021-04-06 11:30:00|30562.7|30542.7|30557.5|30537.5|30566|30546|30550.5|30530.5|590
1617708900000|2021-04-06 11:35:00|30558.2|30538.2|30552.7|30532.7|30558.2|30538.2|30549.2|30529.2|443
1617709200000|2021-04-06 11:40:00|30551.3|30531.3|30549.2|30529.2|30556.8|30536.8|30547.7|30527.7|557
1617709500000|2021-04-06 11:45:00|30550.2|30530.2|30519.2|30499.2|30554.1|30534.1|30514.6|30482.5|568
1617709800000|2021-04-06 11:50:00|30519.3|30499.3|30518.8|30498.8|30537|30517|30516.9|30496.9|636
1617710100000|2021-04-06 11:55:00|30519.2|30499.2|30523.1|30503.1|30526.6|30506.6|30516|30496|773
1617710400000|2021-04-06 12:00:00|30523|30503|30516.3|30496.3|30528|30508|30514.3|30494.3|632
1617710700000|2021-04-06 12:05:00|30516.5|30496.5|30509.1|30489.1|30522.2|30502.2|30506.4|30486.4|634
1617711000000|2021-04-06 12:10:00|30508.5|30488.5|30513.5|30493.5|30518.9|30498.9|30504.7|30484.7|606
1617711300000|2021-04-06 12:15:00|30513.4|30493.4|30510.9|30490.9|30516.7|30496.7|30505.4|30485.4|513
1617711600000|2021-04-06 12:20:00|30511.9|30491.9|30510.2|30490.2|30519.5|30499.5|30506|30486|633
1617711900000|2021-04-06 12:25:00|30510.3|30490.3|30496.4|30476.4|30511.2|30491.2|30495.4|30475.4|699
1617712200000|2021-04-06 12:30:00|30497|30477|30497.3|30477.3|30513.7|30493.7|30496.3|30476.3|669
1617712500000|2021-04-06 12:35:00|30497.6|30477.6|30470.2|30450.2|30499.2|30479.2|30458.9|30438.9|887
1617712800000|2021-04-06 12:40:00|30468.8|30448.8|30492|30472|30504.3|30474.4|30463.7|30443.7|907
1617713100000|2021-04-06 12:45:00|30491.6|30471.6|30487.5|30467.5|30507.6|30474.6|30475.5|30455.5|727
1617713400000|2021-04-06 12:50:00|30487.7|30467.7|30485.4|30465.4|30491.5|30471.5|30476.4|30456.4|794
1617713700000|2021-04-06 12:55:00|30485.8|30465.8|30485.2|30465.2|30488.4|30468.4|30480.4|30460.4|706
1617714000000|2021-04-06 13:00:00|30485.3|30465.3|30499.6|30479.6|30499.6|30479.6|30482.6|30462.6|706
1617714300000|2021-04-06 13:05:00|30499.3|30479.3|30496.4|30476.4|30499.8|30479.8|30484.1|30464.1|658
1617714600000|2021-04-06 13:10:00|30496.5|30476.5|30488.8|30468.8|30499|30479|30488.8|30468.8|653
1617714900000|2021-04-06 13:15:00|30490.1|30470.1|30483.8|30463.8|30499|30479|30479.6|30459.6|798
1617715200000|2021-04-06 13:20:00|30485.4|30465.4|30476.4|30456.4|30489.2|30469.2|30476.1|30456.1|577
1617715500000|2021-04-06 13:25:00|30477.6|30457.6|30469.6|30449.6|30481.8|30461.8|30469.3|30449.3|559
1617715800000|2021-04-06 13:30:00|30469.9|30449.9|30449.7|30429.7|30470|30450|30448.7|30428.7|657
1617716100000|2021-04-06 13:35:00|30450.8|30430.8|30453.7|30433.7|30458.1|30438.1|30450.2|30430.2|585
1617716400000|2021-04-06 13:40:00|30453.4|30433.4|30456.3|30436.3|30463.3|30443.3|30452.2|30432.2|603
1617716700000|2021-04-06 13:45:00|30455.8|30435.8|30479.2|30459.2|30481.2|30461.2|30452.1|30432.1|608
1617717000000|2021-04-06 13:50:00|30479.4|30459.4|30484.4|30464.4|30497|30477|30473.9|30453.9|656
1617717300000|2021-04-06 13:55:00|30484.6|30464.6|30468.5|30448.5|30485.5|30465|30456.8|30421.7|667
1617717600000|2021-04-06 14:00:00|30468.9|30448.9|30469.2|30449.2|30471.3|30451.3|30451.9|30431.9|800
1617717900000|2021-04-06 14:05:00|30470.2|30450.2|30457.5|30437.5|30504.5|30472.4|30456.5|30436.5|774
1617718200000|2021-04-06 14:10:00|30455.2|30435.2|30461.4|30441.4|30466.3|30446.3|30455.2|30435.2|673
1617718500000|2021-04-06 14:15:00|30461.7|30441.7|30461.6|30441.6|30472.9|30452.9|30459.4|30439.4|728
1617718800000|2021-04-06 14:20:00|30461.8|30441.8|30444.1|30424.1|30462.5|30442.5|30443.7|30423.7|696
1617719100000|2021-04-06 14:25:00|30444.2|30424.2|30449.6|30429.6|30450.4|30430.4|30435.5|30415.5|687
1617719400000|2021-04-06 14:30:00|30449.1|30429.1|30473|30453|30474.8|30454.8|30445.2|30425.2|639
1617719700000|2021-04-06 14:35:00|30473.2|30453.2|30481.6|30461.6|30483.2|30463.2|30469.8|30449.8|717
1617720000000|2021-04-06 14:40:00|30480.8|30460.8|30480.8|30460.8|30483.8|30463.8|30477.3|30457.3|574
1617720300000|2021-04-06 14:45:00|30480.7|30460.7|30474.6|30454.6|30483|30463|30471|30451|639
1617720600000|2021-04-06 14:50:00|30472.7|30452.7|30475.9|30455.9|30476.9|30456.9|30468.6|30448.6|574
1617720900000|2021-04-06 14:55:00|30476.2|30456.2|30496.3|30476.3|30501|30481|30474|30454|799
1617721200000|2021-04-06 15:00:00|30495.5|30475.5|30503|30483|30507.4|30487.4|30492.2|30472.2|734
1617721500000|2021-04-06 15:05:00|30502.2|30482.2|30489.3|30469.3|30502.8|30482.8|30487|30467|644
1617721800000|2021-04-06 15:10:00|30490.1|30470.1|30466.7|30446.7|30490.6|30470.6|30465.1|30432.3|532
1617722100000|2021-04-06 15:15:00|30466.8|30446.8|30468.9|30448.9|30470.4|30450.4|30465.2|30445.2|522
1617722400000|2021-04-06 15:20:00|30469.5|30449.5|30468.1|30448.1|30471.3|30451.3|30466.1|30446.1|463
1617722700000|2021-04-06 15:25:00|30468.3|30448.3|30468.5|30448.5|30474.1|30454.1|30467.3|30447.3|445
1617723000000|2021-04-06 15:30:00|30469|30449|30472.6|30452.6|30488.7|30456.5|30465.9|30433.7|520
1617723300000|2021-04-06 15:35:00|30472.7|30452.7|30473.6|30453.6|30474.8|30454.8|30468.7|30448.7|478
1617723600000|2021-04-06 15:40:00|30473.8|30453.8|30465.5|30445.5|30475.7|30455.7|30462.8|30442.8|562
1617723900000|2021-04-06 15:45:00|30465.1|30445.1|30466.5|30446.5|30466.5|30446.5|30459|30439|501
1617724200000|2021-04-06 15:50:00|30466.4|30446.4|30451.1|30431.1|30466.4|30446.4|30449.5|30429.5|514
1617724500000|2021-04-06 15:55:00|30451|30431|30457.4|30437.4|30458|30438|30450.5|30430.5|398
1617724800000|2021-04-06 16:00:00|30457.5|30437.5|30466.8|30446.8|30481|30447.9|30456.5|30421.7|495
1617725100000|2021-04-06 16:05:00|30466.4|30446.4|30458.2|30438.2|30485.7|30450.5|30458.2|30425.9|410
1617725400000|2021-04-06 16:10:00|30458.4|30438.4|30480.3|30430.3|30481.9|30442.7|30455.7|30420.4|413
1617725700000|2021-04-06 16:15:00|30480.9|30430.9|30454.7|30434.7|30480.9|30444.8|30447.5|30410.2|514
1617726000000|2021-04-06 16:20:00|30454.6|30434.6|30455.7|30435.7|30470.2|30437.4|30453|30418.1|386
1617726300000|2021-04-06 16:25:00|30455.3|30435.3|30460.3|30440.3|30475.8|30442|30454.6|30419.4|366
1617726600000|2021-04-06 16:30:00|30460.1|30440.1|30464|30444|30479.4|30444.4|30454.9|30420.1|441
1617726900000|2021-04-06 16:35:00|30463.9|30443.9|30463.8|30443.8|30483.3|30447.9|30461.3|30427.5|427
1617727200000|2021-04-06 16:40:00|30464|30444|30482|30432|30482.9|30448.2|30461.9|30426.4|396
1617727500000|2021-04-06 16:45:00|30482.2|30432.2|30472.3|30422.3|30482.2|30444.5|30457.4|30420|415
1617727800000|2021-04-06 16:50:00|30472.5|30422.5|30474.5|30424.5|30476.5|30441.8|30457.8|30417.4|418
1617728100000|2021-04-06 16:55:00|30476.1|30426.1|30452.1|30432.1|30476.1|30441.5|30449.4|30414|381
1617728400000|2021-04-06 17:00:00|30452.5|30432.5|30463.5|30413.5|30470.5|30432.8|30446|30410.9|505
1617728700000|2021-04-06 17:05:00|30463.4|30413.4|30443.7|30423.7|30464.4|30430.7|30439.8|30404|376
1617729000000|2021-04-06 17:10:00|30443.4|30423.4|30461.9|30411.9|30463.6|30428.3|30440.8|30406.5|428
1617729300000|2021-04-06 17:15:00|30462.4|30412.4|30440.2|30420.2|30462.7|30426.8|30438.4|30400.2|407
1617729600000|2021-04-06 17:20:00|30440.3|30420.3|30465.2|30415.2|30468.9|30433.3|30438.6|30402.5|441
1617729900000|2021-04-06 17:25:00|30465.6|30415.6|30479.8|30429.8|30482.4|30446|30450.9|30414.4|581
1617730200000|2021-04-06 17:30:00|30479.3|30429.3|30476.7|30456.7|30487.9|30463.5|30463.2|30429.3|519
1617730500000|2021-04-06 17:35:00|30477.6|30457.6|30475.4|30455.4|30493.1|30458|30472.2|30443.1|457
1617730800000|2021-04-06 17:40:00|30475|30455|30474.7|30454.7|30478.3|30458.3|30472|30452|360
1617731100000|2021-04-06 17:45:00|30475|30455|30473|30453|30476.6|30456.6|30470.5|30450.5|323
1617731400000|2021-04-06 17:50:00|30472.4|30452.4|30463.3|30443.3|30483.1|30454|30463.1|30429.7|313
1617731700000|2021-04-06 17:55:00|30463.2|30443.2|30453.8|30433.8|30474.3|30445.9|30453.8|30419.3|427
1617732000000|2021-04-06 18:00:00|30455.3|30435.3|30447.5|30427.5|30473.2|30440|30446.2|30411.8|468
1617732300000|2021-04-06 18:05:00|30447.6|30427.6|30449.8|30429.8|30467.5|30435|30447.6|30417|346
1617732600000|2021-04-06 18:10:00|30449.5|30429.5|30434|30414|30462.5|30433|30428.9|30394.7|449
1617732900000|2021-04-06 18:15:00|30434.7|30414.7|30433.3|30413.3|30437.8|30417.8|30430.7|30410.7|367
1617733200000|2021-04-06 18:20:00|30433.1|30413.1|30415.5|30395.5|30438.4|30413.5|30414|30381.5|487
1617733500000|2021-04-06 18:25:00|30415.2|30395.2|30418.5|30398.5|30435.4|30400.1|30410.4|30375.1|495
1617733800000|2021-04-06 18:30:00|30419|30399|30408.5|30388.5|30434.3|30399.6|30407.5|30373.5|446
1617734100000|2021-04-06 18:35:00|30409.1|30389.1|30409.6|30389.6|30430.7|30394.8|30408.4|30374.4|448
1617734400000|2021-04-06 18:40:00|30409.8|30389.8|30408.7|30388.7|30428.3|30393.9|30405.9|30372.8|396
1617734700000|2021-04-06 18:45:00|30408.8|30388.8|30399.9|30379.9|30424|30390.2|30397.8|30363.9|485
1617735000000|2021-04-06 18:50:00|30400|30380|30405.1|30385.1|30426|30389.7|30399.4|30365.3|506
1617735300000|2021-04-06 18:55:00|30405.7|30385.7|30416.3|30396.3|30433.9|30399.9|30405|30371.6|531
1617735600000|2021-04-06 19:00:00|30416.2|30396.2|30424.9|30404.9|30427.5|30407.5|30413.5|30393.5|530
1617735900000|2021-04-06 19:05:00|30424.1|30404.1|30422.1|30402.1|30435.3|30407.8|30417.7|30385.3|416
1617736200000|2021-04-06 19:10:00|30423.6|30403.6|30421|30401|30437.6|30404.5|30417.2|30383.5|315
1617736500000|2021-04-06 19:15:00|30421.1|30401.1|30420.3|30400.3|30435.2|30405.1|30418.3|30384.5|295
1617736800000|2021-04-06 19:20:00|30420.4|30400.4|30416.1|30396.1|30438|30403.6|30415.8|30382.6|300
1617737100000|2021-04-06 19:25:00|30416|30396|30414.6|30394.6|30421|30401|30413.3|30393.3|329
1617737400000|2021-04-06 19:30:00|30415.1|30395.1|30417.4|30367.4|30430.9|30398.7|30396.3|30356.6|441
1617737700000|2021-04-06 19:35:00|30417.6|30367.6|30424|30374|30424.6|30387.9|30400.1|30363.7|422
1617738000000|2021-04-06 19:40:00|30421.2|30371.2|30419.2|30369.2|30424.4|30388.2|30402.1|30365.2|467
1617738300000|2021-04-06 19:45:00|30424.3|30374.3|30445.3|30395.3|30451.1|30418.7|30402.6|30364.2|926
1617738600000|2021-04-06 19:50:00|30446.9|30396.9|30437.4|30387.4|30452.7|30419|30429.5|30379.5|705
1617738900000|2021-04-06 19:55:00|30437.3|30387.3|30424.4|30374.4|30440.4|30401.4|30417.3|30367.3|718
1617739200000|2021-04-06 20:00:00|30421.6|30371.6|30419.5|30369.5|30429.2|30386.9|30402.5|30366.2|559
1617739500000|2021-04-06 20:05:00|30419.4|30369.4|30422.4|30372.4|30422.4|30372.4|30413.3|30363.3|281
1617739800000|2021-04-06 20:10:00|30416.6|30366.6|30415.7|30365.7|30423|30384|30403.8|30354.7|372
1617740100000|2021-04-06 20:15:00|30415.3|30365.3|30408.4|30358.4|30417.6|30367.6|30406.2|30356.2|366
1617740400000|2021-04-06 20:20:00|30411.1|30361.1|30403.8|30353.8|30415.2|30365.2|30400.7|30350.7|425
1617740700000|2021-04-06 20:25:00|30405.4|30355.4|30404|30354|30411.6|30361.6|30400.3|30350.3|325
1617741000000|2021-04-06 20:30:00|30405|30355|30404.3|30354.3|30410.1|30360.1|30399.2|30349.2|346
1617741300000|2021-04-06 20:35:00|30404.8|30354.8|30414.2|30364.2|30428.4|30377|30402.2|30352.2|548
1617741600000|2021-04-06 20:40:00|30413.1|30363.1|30418.4|30368.4|30422.8|30372.8|30404.6|30354.6|570
1617741900000|2021-04-06 20:45:00|30417.4|30367.4|30420.2|30370.2|30427.8|30377.8|30412|30362|447
1617742200000|2021-04-06 20:50:00|30420.7|30370.7|30418.7|30362.6|30431.9|30381.9|30412.5|30359.5|527
1617742500000|2021-04-06 20:55:00|30416.8|30366.8|30424.1|30370.1|30426.5|30373.7|30411.7|30355.8|465
1617742800000|2021-04-06 21:00:00|30431.6|30363.9|30429.3|30365|30432|30368.4|30425.1|30359|66
1617743100000|2021-04-06 21:05:00|30428.3|30359.4|30556.6|30439.6|30558.7|30441.7|30419|30336.6|127
1617743400000|2021-04-06 21:10:00|30556.3|30439.3|30498.9|30381.9|30565.6|30448.6|30426.1|30327.7|378
1617743700000|2021-04-06 21:15:00|30501.6|30384.6|30441|30391|30507.8|30394.3|30441|30337.4|223
1617744000000|2021-04-06 21:20:00|30473.2|30356.2|30450|30342.8|30477.7|30391|30428.9|30332.4|239
1617744300000|2021-04-06 21:25:00|30439.7|30343.1|30428.9|30362.6|30456.6|30364.6|30417|30332|272
1617744600000|2021-04-06 21:30:00|30431.4|30359|30441.2|30352.3|30456.1|30361.1|30429.1|30333.9|226
1617744900000|2021-04-06 21:35:00|30438.3|30356.5|30438.7|30354.9|30468.1|30364.3|30423.1|30338.9|335
1617745200000|2021-04-06 21:40:00|30435.6|30356|30430.6|30362.4|30461.9|30368.9|30425.8|30343.7|223
1617745500000|2021-04-06 21:45:00|30444.9|30345.1|30429.9|30363.2|30452.3|30375.1|30423.5|30343.1|263
1617745800000|2021-04-06 21:50:00|30438.3|30357.6|30442.5|30354.7|30461.6|30371.5|30426.1|30344.4|435
1617746100000|2021-04-06 21:55:00|30432|30365.4|30442|30350.7|30449.3|30371.7|30420|30349.5|407
1617746400000|2021-04-06 22:00:00|30437.3|30352.6|30405.3|30345.1|30446.4|30360.2|30396.3|30338.8|747
1617746700000|2021-04-06 22:05:00|30405.7|30345.5|30399.5|30349.5|30418.4|30352.1|30398.9|30343.5|352
1617747000000|2021-04-06 22:10:00|30398.9|30348.7|30408|30347.1|30418.7|30353.8|30398.6|30341.6|318
1617747300000|2021-04-06 22:15:00|30412.2|30349.7|30394.6|30344.6|30412.7|30350.5|30393.6|30340.4|440
1617747600000|2021-04-06 22:20:00|30396.6|30346.6|30393.3|30343.3|30397.8|30347.8|30391.8|30340.1|276
1617747900000|2021-04-06 22:25:00|30393.5|30343.5|30396|30346|30402|30349.8|30391.3|30341.3|260
1617748200000|2021-04-06 22:30:00|30393.5|30343.5|30398.5|30348.5|30413|30356|30392.7|30340.3|343
1617748500000|2021-04-06 22:35:00|30397|30347|30399.6|30349.6|30405.4|30352.5|30394|30343.9|280
1617748800000|2021-04-06 22:40:00|30399.1|30349.1|30397.2|30347.2|30405.1|30354.3|30394.3|30343.7|244
1617749100000|2021-04-06 22:45:00|30397.4|30347.4|30399.7|30349.7|30408.5|30356|30395.5|30345.5|195
1617749400000|2021-04-06 22:50:00|30396.9|30346.9|30399|30349|30405.2|30353.4|30395.2|30345.2|205
1617749700000|2021-04-06 22:55:00|30398.7|30348.7|30399.9|30349.9|30407.4|30354.5|30395.1|30345.1|185
1617750000000|2021-04-06 23:00:00|30399.6|30349.6|30410.1|30350.9|30417.1|30361.6|30399.6|30347|471
1617750300000|2021-04-06 23:05:00|30408.6|30351.2|30409.7|30356.2|30418|30361|30403.5|30349|562
1617750600000|2021-04-06 23:10:00|30414.9|30358.2|30412.4|30356.7|30417.3|30359.2|30403.9|30349.8|234
1617750900000|2021-04-06 23:15:00|30413|30354.9|30417.8|30352.8|30423.5|30357.1|30405.1|30349.5|561
1617751200000|2021-04-06 23:20:00|30416.7|30352.3|30405.4|30352.7|30424.5|30357.8|30399.8|30344.8|484
1617751500000|2021-04-06 23:25:00|30411.4|30353|30404.7|30350.7|30412.4|30357|30402.2|30348|237
1617751800000|2021-04-06 23:30:00|30405|30350.4|30401|30349.2|30414.3|30354|30398.1|30344.4|332
1617752100000|2021-04-06 23:35:00|30402.5|30348.6|30399.8|30346.4|30409|30350.9|30395.7|30340|309
1617752400000|2021-04-06 23:40:00|30399.6|30346.2|30399.1|30349.1|30409.4|30351.3|30397.6|30342.4|316
1617752700000|2021-04-06 23:45:00|30398.2|30348.2|30402.1|30347|30404.9|30350.5|30395.7|30344.2|296
1617753000000|2021-04-06 23:50:00|30396|30346|30401.7|30346|30410.1|30349.9|30394.9|30341.3|329
1617753300000|2021-04-06 23:55:00|30395.1|30345.1|30407.4|30352.1|30414.2|30353|30395.1|30345.1|366
1617753600000|2021-04-07 00:00:00|30406.1|30344.3|30409.3|30356.9|30413.6|30360.3|30401.6|30341.1|464
1617753900000|2021-04-07 00:05:00|30406.7|30356.7|30410.7|30360.7|30414.9|30361.9|30406.1|30353.1|315
1617754200000|2021-04-07 00:10:00|30412.4|30362.4|30411.2|30361.2|30416.2|30362.4|30406.2|30355.8|309
1617754500000|2021-04-07 00:15:00|30411.3|30361.3|30409.8|30359|30414.8|30362|30407.7|30353.8|272
1617754800000|2021-04-07 00:20:00|30409.6|30359.6|30411.2|30361.1|30413.8|30361.5|30404.4|30350.4|296
1617755100000|2021-04-07 00:25:00|30411.3|30361.3|30409.2|30357.2|30419.1|30362.7|30407.1|30354|271
1617755400000|2021-04-07 00:30:00|30408.5|30358|30413.4|30363.4|30416.6|30365.1|30408.2|30355.4|297
1617755700000|2021-04-07 00:35:00|30413.5|30363.5|30411.7|30361.7|30419.3|30367.2|30409.6|30357.9|263
1617756000000|2021-04-07 00:40:00|30412.3|30362.3|30409|30359|30415.7|30364.1|30406.5|30355.6|214
1617756300000|2021-04-07 00:45:00|30408.5|30358.5|30406.7|30356.7|30412.4|30362.4|30402.9|30352|229
1617756600000|2021-04-07 00:50:00|30406.9|30356.9|30418.6|30363.7|30423.1|30367.3|30405.8|30355.8|527
1617756900000|2021-04-07 00:55:00|30418.1|30363.1|30410.1|30360.1|30422.4|30363.7|30406.4|30354.3|462
1617757200000|2021-04-07 01:00:00|30409.9|30359.9|30410.9|30360.9|30416.2|30362.8|30408.5|30357|341
1617757500000|2021-04-07 01:05:00|30407.6|30357.6|30401.8|30350.2|30413.9|30361.4|30398.8|30347.9|439
1617757800000|2021-04-07 01:10:00|30401.1|30351.1|30398|30348|30410.4|30354.8|30396.8|30344.5|405
1617758100000|2021-04-07 01:15:00|30394.7|30344.7|30401.7|30347.1|30403.5|30351|30393.2|30343.2|369
1617758400000|2021-04-07 01:20:00|30401.5|30346.3|30399.5|30348.4|30402.7|30350.1|30394.6|30343.8|379
1617758700000|2021-04-07 01:25:00|30399.3|30348.7|30402.4|30352.4|30409.8|30356.3|30398.7|30346.8|365
1617759000000|2021-04-07 01:30:00|30402.5|30352.5|30405.1|30355.1|30407.5|30357|30400.7|30349.3|314
1617759300000|2021-04-07 01:35:00|30402|30352|30398.9|30348.1|30413.1|30358.8|30395.4|30343.8|429
1617759600000|2021-04-07 01:40:00|30398.6|30348.3|30403.4|30352.6|30410|30353.3|30398.1|30345.3|407
1617759900000|2021-04-07 01:45:00|30404|30351|30404.2|30353.4|30406.3|30356.3|30401.5|30349.1|378
1617760200000|2021-04-07 01:50:00|30404.6|30351.6|30403|30353|30410|30358.8|30402.1|30349.5|401
1617760500000|2021-04-07 01:55:00|30403.3|30353.3|30408|30357.7|30410.5|30358.6|30402.6|30350.4|339
1617760800000|2021-04-07 02:00:00|30407.9|30357.6|30407.3|30357.3|30411.4|30361.3|30405.3|30354.7|339
1617761100000|2021-04-07 02:05:00|30405.1|30355.1|30409.6|30358.2|30411.5|30360.5|30402.3|30351.4|382
1617761400000|2021-04-07 02:10:00|30410.1|30358.4|30418.6|30367.9|30418.6|30368.3|30408.8|30356.8|457
1617761700000|2021-04-07 02:15:00|30418.8|30368.6|30414.8|30364.8|30422.1|30368.9|30413.4|30362.1|432
1617762000000|2021-04-07 02:20:00|30414.9|30364.4|30421.2|30371.2|30425|30375|30414.5|30362|304
1617762300000|2021-04-07 02:25:00|30421.1|30371.1|30424.1|30374.1|30425.4|30375.4|30419|30368|279
1617762600000|2021-04-07 02:30:00|30424|30374|30418.8|30368.8|30424.9|30374.9|30418.2|30368.2|334
1617762900000|2021-04-07 02:35:00|30418.9|30368.9|30417.7|30367.7|30421|30371|30414.7|30364.7|216
1617763200000|2021-04-07 02:40:00|30413.7|30363.7|30416.6|30366.6|30419.1|30369.1|30411.2|30361.2|316
1617763500000|2021-04-07 02:45:00|30416.8|30366.8|30419|30369|30424.1|30374.1|30413.7|30363.7|356
1617763800000|2021-04-07 02:50:00|30419.6|30369.6|30417.5|30367.5|30427.9|30377.9|30417.1|30367|359
1617764100000|2021-04-07 02:55:00|30417.9|30367.9|30426.7|30376.7|30430.2|30380.1|30415.8|30365.8|445
1617764400000|2021-04-07 03:00:00|30426.8|30376.8|30424.3|30374.3|30430.8|30380.8|30422.1|30371.9|328
1617764700000|2021-04-07 03:05:00|30422|30372|30426|30376|30427.7|30377.7|30422|30371|301
1617765000000|2021-04-07 03:10:00|30428.1|30378.1|30427.3|30377.3|30429.5|30379.5|30424.5|30373.3|287
1617765300000|2021-04-07 03:15:00|30426.7|30376.7|30423.5|30373.5|30429|30379|30421.5|30371.5|327
1617765600000|2021-04-07 03:20:00|30423.7|30373.7|30425|30375|30426.1|30376.1|30419.9|30369.3|292
1617765900000|2021-04-07 03:25:00|30424.9|30374.9|30424.1|30374.1|30426.6|30376.6|30421|30371|228
1617766200000|2021-04-07 03:30:00|30424|30374|30422.9|30372.9|30426|30376|30419.9|30369.9|196
1617766500000|2021-04-07 03:35:00|30423.4|30373.4|30422|30372|30425|30375|30420.9|30369.3|250
1617766800000|2021-04-07 03:40:00|30421.8|30371.8|30421|30371|30425.3|30375.3|30420.8|30370.8|226
1617767100000|2021-04-07 03:45:00|30421.2|30371.2|30422|30372|30425.9|30375.9|30421.2|30371.2|312
1617767400000|2021-04-07 03:50:00|30422.1|30372.1|30427.7|30377.7|30429.5|30379.5|30421.5|30371.5|323
1617767700000|2021-04-07 03:55:00|30427.8|30377.8|30425.4|30375.4|30431.2|30381.2|30424.1|30374.1|216
1617768000000|2021-04-07 04:00:00|30424.9|30374.9|30422.9|30372.9|30427.9|30377.9|30421.4|30371.4|222
1617768300000|2021-04-07 04:05:00|30423|30373|30419.3|30369.3|30427.1|30377.1|30419.3|30369.3|202
1617768600000|2021-04-07 04:10:00|30419.7|30369.7|30419.4|30369.4|30422.8|30372.6|30416.9|30366.9|233
1617768900000|2021-04-07 04:15:00|30419.2|30369.2|30421|30367|30422.1|30372.1|30414.2|30364.2|241
1617769200000|2021-04-07 04:20:00|30418.7|30368.7|30418.7|30368.7|30421.6|30371.6|30416|30366|221
1617769500000|2021-04-07 04:25:00|30418|30368|30420.1|30370.1|30422|30371.5|30415.4|30365.4|270
1617769800000|2021-04-07 04:30:00|30420.2|30370.2|30415.1|30365.1|30421.4|30371.4|30412.1|30362.1|241
1617770100000|2021-04-07 04:35:00|30415.2|30365.2|30416.4|30366.4|30420.3|30370.3|30414.8|30364.8|242
1617770400000|2021-04-07 04:40:00|30416.5|30366.5|30414|30364|30417.5|30367.5|30408.7|30358.7|418
1617770700000|2021-04-07 04:45:00|30414.4|30364.4|30407.2|30357.2|30416.3|30366.3|30403.9|30353.9|363
1617771000000|2021-04-07 04:50:00|30405.3|30355.3|30408.9|30358.9|30410.1|30360.1|30404.5|30354.5|219
1617771300000|2021-04-07 04:55:00|30408.2|30358.2|30409.3|30359.3|30412.4|30362.4|30406.7|30356.7|266
1617771600000|2021-04-07 05:00:00|30409|30359|30410|30360|30413.4|30363.4|30404.7|30354.7|306
1617771900000|2021-04-07 05:05:00|30410.3|30360.3|30408.3|30358.3|30411.4|30361.4|30404.6|30354.6|296
1617772200000|2021-04-07 05:10:00|30407.4|30357.4|30407.8|30357.8|30411.2|30361.2|30404|30354|268
1617772500000|2021-04-07 05:15:00|30407.4|30357.4|30419.6|30369.6|30425.1|30375.1|30406|30356|399
1617772800000|2021-04-07 05:20:00|30420.1|30370.1|30419.4|30369.4|30421.8|30371.8|30417.4|30367.4|355
1617773100000|2021-04-07 05:25:00|30419.6|30369.6|30418.4|30368.4|30424.1|30374.1|30416.8|30366.8|341
1617773400000|2021-04-07 05:30:00|30418.3|30368.3|30420.1|30370.1|30427.4|30389.1|30409|30361.7|343
1617773700000|2021-04-07 05:35:00|30419.6|30369.6|30417.8|30367.8|30423.5|30373.5|30413.6|30363.6|334
1617774000000|2021-04-07 05:40:00|30419|30369|30414.1|30364.1|30422.5|30372.5|30411.1|30361.1|431
1617774300000|2021-04-07 05:45:00|30415.4|30365.4|30417.5|30367.5|30424.5|30374.5|30412.6|30362.6|464
1617774600000|2021-04-07 05:50:00|30416.9|30366.9|30411.6|30361.6|30419.6|30369.6|30410|30360|418
1617774900000|2021-04-07 05:55:00|30410.7|30360.7|30408.7|30358.7|30417.8|30367.8|30405.6|30355.6|471
1617775200000|2021-04-07 06:00:00|30408.6|30358.6|30400.6|30350.6|30410.6|30378|30387.8|30348.2|484
1617775500000|2021-04-07 06:05:00|30400.2|30350.2|30430.8|30380.8|30431.8|30391|30392.9|30349.8|650
1617775800000|2021-04-07 06:10:00|30430.7|30380.7|30426.6|30376.6|30450.1|30405.9|30414|30374.9|704
1617776100000|2021-04-07 06:15:00|30426.4|30376.4|30424.8|30374.8|30438.1|30392|30412|30368.8|646
1617776400000|2021-04-07 06:20:00|30424.9|30374.9|30427.1|30377.1|30431|30391.7|30411.7|30368.5|566
1617776700000|2021-04-07 06:25:00|30427|30377|30414.8|30364.8|30427.8|30377.8|30411.2|30361.2|494
1617777000000|2021-04-07 06:30:00|30414.4|30364.4|30411.9|30361.9|30422.6|30388.3|30391.2|30357.2|783
1617777300000|2021-04-07 06:35:00|30412.1|30362.1|30420.3|30370.3|30422|30384.7|30394.1|30357.4|580
1617777600000|2021-04-07 06:40:00|30418.9|30368.9|30420.8|30370.8|30427.3|30392.4|30401.6|30363.7|738
1617777900000|2021-04-07 06:45:00|30422.3|30372.3|30398.5|30378.5|30422.8|30388.6|30396|30365|659
1617778200000|2021-04-07 06:50:00|30397.9|30377.9|30425.3|30405.3|30440.3|30406.2|30397.6|30377.6|675
1617778500000|2021-04-07 06:55:00|30426.2|30406.2|30429.1|30379.1|30445.9|30409.6|30414.5|30379.1|715
1617778800000|2021-04-07 07:00:00|30430.9|30380.9|30398.7|30378.7|30430.9|30399.5|30392.9|30363.7|856
1617779100000|2021-04-07 07:05:00|30398.9|30378.9|30397.9|30377.9|30399.2|30379.2|30389.8|30369.8|722
1617779400000|2021-04-07 07:10:00|30398.1|30378.1|30413.8|30393.8|30419.6|30399.6|30394.5|30374.5|772
1617779700000|2021-04-07 07:15:00|30413.9|30393.9|30410.7|30390.7|30423.1|30403.1|30408.5|30388.5|666
1617780000000|2021-04-07 07:20:00|30410.8|30390.8|30404.3|30384.3|30422.6|30402.6|30403.5|30383.5|693
1617780300000|2021-04-07 07:25:00|30404|30384|30370.4|30350.4|30409.7|30384.7|30369.1|30334.6|765
1617780600000|2021-04-07 07:30:00|30370.2|30350.2|30372.5|30352.5|30388.8|30356|30363.3|30336.5|714
1617780900000|2021-04-07 07:35:00|30373.5|30353.5|30384.4|30364.4|30388.6|30368.6|30371.7|30351.7|641
1617781200000|2021-04-07 07:40:00|30385.4|30365.4|30413.9|30363.9|30417.2|30367.9|30369.7|30341.5|691
1617781500000|2021-04-07 07:45:00|30413.7|30363.7|30407.1|30357.1|30419.9|30387.1|30368.4|30338.7|810
1617781800000|2021-04-07 07:50:00|30406.8|30356.8|30366.2|30346.2|30407.2|30366.5|30361|30334.2|728
1617782100000|2021-04-07 07:55:00|30366.1|30346.1|30379.1|30329.1|30390.9|30362|30349.1|30319.4|821
1617782400000|2021-04-07 08:00:00|30380.5|30330.5|30344.9|30324.9|30381|30346.6|30340.5|30320.5|775
1617782700000|2021-04-07 08:05:00|30344.2|30324.2|30344.2|30324.2|30350.1|30330.1|30341.3|30321.3|663
1617783000000|2021-04-07 08:10:00|30344.8|30324.8|30364.6|30344.6|30366.1|30346.1|30344|30324|743
1617783300000|2021-04-07 08:15:00|30393.1|30343.1|30396.1|30346.1|30399.4|30367|30372.9|30342.3|777
1617783600000|2021-04-07 08:20:00|30382|30362|30374.5|30354.5|30384.6|30364.6|30362.8|30342.8|791
1617783900000|2021-04-07 08:25:00|30374.4|30354.4|30403.1|30353.1|30405.2|30368.2|30370.7|30350.7|651
1617784200000|2021-04-07 08:30:00|30403.2|30353.2|30363.4|30343.4|30403.9|30374.3|30361.1|30335.7|801
1617784500000|2021-04-07 08:35:00|30363.1|30343.1|30337|30317|30365.8|30345.8|30326.1|30306.1|725
1617784800000|2021-04-07 08:40:00|30337.6|30317.6|30338.4|30318.4|30378.5|30345.2|30335.4|30309.7|708
1617785100000|2021-04-07 08:45:00|30338.2|30318.2|30340.3|30320.3|30362.8|30330.6|30335.6|30299.4|725
1617785400000|2021-04-07 08:50:00|30340.4|30320.4|30320.4|30300.4|30340.4|30320.4|30316.4|30296.4|711
1617785700000|2021-04-07 08:55:00|30320.3|30300.3|30333.5|30313.5|30350.5|30317|30320|30300|673
1617786000000|2021-04-07 09:00:00|30333.4|30313.4|30331.3|30311.3|30335.5|30315.5|30325.2|30305.2|605
1617786300000|2021-04-07 09:05:00|30331.6|30311.6|30325.3|30305.3|30332.3|30312.3|30321.5|30301.5|667
1617786600000|2021-04-07 09:10:00|30325.6|30305.6|30326|30306|30328.1|30308.1|30316.9|30296.9|664
1617786900000|2021-04-07 09:15:00|30325.6|30305.6|30346.7|30326.7|30347.9|30327.9|30325.4|30305.4|734
1617787200000|2021-04-07 09:20:00|30345.8|30325.8|30341.6|30321.6|30346.8|30326.8|30338|30318|475
1617787500000|2021-04-07 09:25:00|30341|30321|30339.6|30319.6|30343.8|30323.8|30335.5|30315.5|433
1617787800000|2021-04-07 09:30:00|30339.7|30319.7|30337.6|30317.6|30341|30321|30328|30308|576
1617788100000|2021-04-07 09:35:00|30336.9|30316.9|30333.3|30313.3|30338.7|30318.7|30329.5|30309.5|586
1617788400000|2021-04-07 09:40:00|30333.6|30313.6|30328.4|30308.4|30348|30321.7|30327.1|30298|620
1617788700000|2021-04-07 09:45:00|30328.1|30308.1|30313.6|30293.6|30331|30311|30310|30280.6|697
1617789000000|2021-04-07 09:50:00|30311.5|30291.5|30306.3|30286.3|30314.7|30294.7|30303.5|30283.5|584
1617789300000|2021-04-07 09:55:00|30309.8|30289.8|30284.1|30264.1|30314|30289.8|30283.3|30263.3|584
1617789600000|2021-04-07 10:00:00|30281.3|30261.3|30299.6|30279.6|30307.4|30280.4|30281.2|30257.4|671
1617789900000|2021-04-07 10:05:00|30299.2|30279.2|30288.7|30268.7|30299.2|30279.2|30287.8|30267.8|528
1617790200000|2021-04-07 10:10:00|30288.8|30268.8|30278.9|30258.9|30290.5|30270.5|30276.8|30256.8|571
1617790500000|2021-04-07 10:15:00|30278.6|30258.6|30278.6|30258.6|30282.4|30262.4|30277.4|30257.4|476
1617790800000|2021-04-07 10:20:00|30278.7|30258.7|30274|30254|30281.2|30261.2|30271|30251|478
1617791100000|2021-04-07 10:25:00|30274.8|30254.8|30280.4|30260.4|30281.4|30261.4|30270.6|30250.6|540
1617791400000|2021-04-07 10:30:00|30280.3|30260.3|30262.6|30242.6|30280.9|30260.9|30260.4|30240.4|713
1617791700000|2021-04-07 10:35:00|30263.5|30243.5|30273.2|30253.2|30274.8|30254.8|30256.9|30236.9|715
1617792000000|2021-04-07 10:40:00|30273.9|30253.9|30271.8|30251.8|30276.3|30256.3|30268.8|30248.8|521
1617792300000|2021-04-07 10:45:00|30272.1|30252.1|30247.4|30227.4|30273.4|30253.4|30245.4|30225.4|533
1617792600000|2021-04-07 10:50:00|30247.6|30227.6|30248.1|30228.1|30252.3|30232.3|30243.2|30223.2|568
1617792900000|2021-04-07 10:55:00|30247.4|30227.4|30253.1|30233.1|30254|30234|30236.3|30216.3|726
1617793200000|2021-04-07 11:00:00|30253|30233|30262|30242|30265|30245|30251.2|30231.2|675
1617793500000|2021-04-07 11:05:00|30261.2|30241.2|30259.3|30239.3|30265.3|30245.3|30258.5|30238.5|526
1617793800000|2021-04-07 11:10:00|30258.9|30238.9|30273|30253|30276.5|30256.5|30257.5|30237.5|633
1617794100000|2021-04-07 11:15:00|30274.8|30254.8|30265.1|30245.1|30276.9|30256.9|30265.1|30245.1|636
1617794400000|2021-04-07 11:20:00|30265.2|30245.2|30275.1|30255.1|30280.7|30260.7|30265.2|30245.2|622
1617794700000|2021-04-07 11:25:00|30275.3|30255.3|30264.8|30244.8|30276|30256|30263.5|30243.5|528
1617795000000|2021-04-07 11:30:00|30265.2|30245.2|30265.4|30245.4|30267.5|30247.5|30262.2|30242.2|519
1617795300000|2021-04-07 11:35:00|30265.7|30245.7|30253.9|30233.9|30266.9|30246.9|30251.3|30231.3|516
1617795600000|2021-04-07 11:40:00|30254.2|30234.2|30250.3|30230.3|30256.4|30236.4|30247.2|30227.2|521
1617795900000|2021-04-07 11:45:00|30250.2|30230.2|30239.4|30219.4|30256.6|30236.6|30237.5|30217.5|603
1617796200000|2021-04-07 11:50:00|30239.7|30219.7|30247.7|30227.7|30252.3|30232.3|30238.3|30218.3|691
1617796500000|2021-04-07 11:55:00|30249.1|30229.1|30251.6|30231.6|30258.7|30238.7|30243.3|30223.3|781
1617796800000|2021-04-07 12:00:00|30251.8|30231.8|30274.3|30254.3|30275|30255|30250.5|30230.5|762
1617797100000|2021-04-07 12:05:00|30274.6|30254.6|30274.6|30254.6|30291.9|30261.2|30271.6|30240.8|606
1617797400000|2021-04-07 12:10:00|30274|30254|30270.9|30250.9|30275|30255|30266.2|30246.2|616
1617797700000|2021-04-07 12:15:00|30271.8|30251.8|30288.9|30268.9|30299.1|30279.1|30270.5|30242.6|738
1617798000000|2021-04-07 12:20:00|30288.2|30268.2|30286.2|30266.2|30297.2|30277.2|30284.1|30264.1|639
1617798300000|2021-04-07 12:25:00|30286.3|30266.3|30289.4|30269.4|30291.2|30271.2|30283.5|30263.5|625
1617798600000|2021-04-07 12:30:00|30289.8|30269.8|30276.2|30256.2|30294.3|30274.3|30272.1|30252.1|647
1617798900000|2021-04-07 12:35:00|30275.5|30255.5|30270.1|30250.1|30283.4|30263.4|30268.6|30248.6|690
1617799200000|2021-04-07 12:40:00|30272|30252|30273.4|30253.4|30281.4|30261.4|30268.2|30248.2|687
1617799500000|2021-04-07 12:45:00|30273.5|30253.5|30276.7|30256.7|30280.5|30260.5|30268.4|30248.4|643
1617799800000|2021-04-07 12:50:00|30275.6|30255.6|30267|30247|30279.2|30259.2|30263.2|30243.2|708
1617800100000|2021-04-07 12:55:00|30267.3|30247.3|30260.8|30240.8|30267.7|30247.7|30259.3|30239.3|645
1617800400000|2021-04-07 13:00:00|30257.3|30237.3|30249.1|30229.1|30261.3|30241.3|30246.8|30226.8|695
1617800700000|2021-04-07 13:05:00|30249.2|30229.2|30240.5|30220.5|30252.6|30232.6|30232|30212|631
1617801000000|2021-04-07 13:10:00|30242.1|30222.1|30251.8|30231.8|30258.2|30238.2|30239.7|30219.7|585
1617801300000|2021-04-07 13:15:00|30251.9|30231.9|30254.9|30234.9|30269.4|30238.1|30236.8|30216.8|672
1617801600000|2021-04-07 13:20:00|30253.2|30233.2|30250.2|30230.2|30255.2|30235.2|30247.5|30227.5|511
1617801900000|2021-04-07 13:25:00|30250|30230|30211.9|30191.9|30250.2|30230.2|30209.7|30189.7|627
1617802200000|2021-04-07 13:30:00|30212|30192|30217.4|30197.4|30219.2|30199.2|30199.6|30179.6|635
1617802500000|2021-04-07 13:35:00|30216.7|30196.7|30233.3|30213.3|30233.3|30213.3|30211.2|30180.3|680
1617802800000|2021-04-07 13:40:00|30233.9|30213.9|30226.3|30206.3|30255|30220.5|30222.3|30190.9|758
1617803100000|2021-04-07 13:45:00|30226.4|30206.4|30202.5|30182.5|30231.1|30211.1|30200.3|30171.6|713
1617803400000|2021-04-07 13:50:00|30202|30182|30180|30160|30212.5|30185.1|30175.4|30155.4|793
1617803700000|2021-04-07 13:55:00|30180.3|30160.3|30179.6|30159.6|30186.3|30166.3|30168.7|30148.7|795
1617804000000|2021-04-07 14:00:00|30178.5|30158.5|30174.7|30154.7|30195.1|30175.1|30174.7|30154.7|820
1617804300000|2021-04-07 14:05:00|30174.3|30154.3|30174.3|30154.3|30180.1|30160.1|30169.6|30149.6|652
1617804600000|2021-04-07 14:10:00|30172.9|30152.9|30158.5|30138.5|30176.6|30156.6|30143|30116|866
1617804900000|2021-04-07 14:15:00|30158.6|30138.6|30162.3|30142.3|30181.9|30153.5|30157.4|30129.6|661
1617805200000|2021-04-07 14:20:00|30162.4|30142.4|30149.5|30129.5|30164.5|30144.5|30149.2|30129.2|646
1617805500000|2021-04-07 14:25:00|30150.1|30130.1|30137.3|30117.3|30155.8|30135.8|30130.7|30110.7|678
1617805800000|2021-04-07 14:30:00|30137.4|30117.4|30152.1|30132.1|30158.4|30138.4|30137.4|30117.4|719
1617806100000|2021-04-07 14:35:00|30151.8|30131.8|30138.8|30118.8|30154.8|30134.8|30134.9|30114.9|652
1617806400000|2021-04-07 14:40:00|30140.7|30120.7|30121.9|30101.9|30145|30125|30119.8|30099.8|733
1617806700000|2021-04-07 14:45:00|30121.7|30101.7|30120|30100|30142.3|30110.9|30105.5|30085.5|865
1617807000000|2021-04-07 14:50:00|30119.9|30099.9|30122.8|30102.8|30148.4|30114|30110.5|30078.3|870
1617807300000|2021-04-07 14:55:00|30122.9|30102.9|30145.2|30125.2|30155.2|30135.2|30122.9|30102.9|999
1617807600000|2021-04-07 15:00:00|30146.9|30126.9|30169.4|30149.4|30169.4|30149.4|30137.9|30117.9|849
1617807900000|2021-04-07 15:05:00|30169.3|30149.3|30189.6|30169.6|30225.5|30183.3|30157.6|30137.6|689
1617808200000|2021-04-07 15:10:00|30189.9|30169.9|30152.8|30132.8|30201.7|30170|30145.9|30114.8|765
1617808500000|2021-04-07 15:15:00|30153.2|30133.2|30168.6|30148.6|30192.9|30153.6|30151.1|30124.4|700
1617808800000|2021-04-07 15:20:00|30168.3|30148.3|30201.6|30151.6|30201.6|30169.1|30166.7|30139.8|674
1617809100000|2021-04-07 15:25:00|30201.2|30151.2|30199.5|30149.5|30213.2|30180.3|30170.4|30135|752
1617809400000|2021-04-07 15:30:00|30199.2|30149.2|30193.9|30173.9|30219|30181.1|30191.6|30149.2|793
1617809700000|2021-04-07 15:35:00|30193.8|30173.8|30232.1|30182.1|30239|30202.3|30193.2|30164.4|694
1617810000000|2021-04-07 15:40:00|30232.2|30182.2|30209.8|30159.8|30239.7|30208.3|30202.9|30152.9|707
1617810300000|2021-04-07 15:45:00|30210.2|30160.2|30226.1|30176.1|30231.1|30181.1|30190.7|30153.6|744
1617810600000|2021-04-07 15:50:00|30226.3|30176.3|30219.5|30169.5|30231.7|30181.7|30206.6|30156.6|757
1617810900000|2021-04-07 15:55:00|30219|30169|30224.2|30174.2|30230.5|30180.5|30192.5|30153.2|589
1617811200000|2021-04-07 16:00:00|30227.7|30177.7|30218.6|30168.6|30242.1|30202|30205|30165.9|662
1617811500000|2021-04-07 16:05:00|30219.3|30169.3|30223.8|30173.8|30232.2|30182.2|30213.5|30163.5|579
1617811800000|2021-04-07 16:10:00|30223.5|30173.5|30225.4|30175.4|30228.6|30178.6|30222|30172|454
1617812100000|2021-04-07 16:15:00|30226.3|30176.3|30235.4|30185.4|30238.2|30188.2|30223.6|30173.6|568
1617812400000|2021-04-07 16:20:00|30235.9|30185.9|30233.9|30183.9|30242.6|30192.6|30231|30181|591
1617812700000|2021-04-07 16:25:00|30234.3|30184.3|30237.1|30187.1|30243.1|30193.1|30231.7|30181.7|472
1617813000000|2021-04-07 16:30:00|30236.6|30186.6|30233.6|30183.6|30242.1|30192.1|30228.7|30178.7|545
1617813300000|2021-04-07 16:35:00|30233.9|30183.9|30231.2|30181.2|30242.5|30192.5|30225|30175|441
1617813600000|2021-04-07 16:40:00|30231.1|30181.1|30235.8|30185.8|30237.2|30187.2|30229.8|30179.8|446
1617813900000|2021-04-07 16:45:00|30235.7|30185.7|30234.3|30184.3|30238.4|30188.4|30228.3|30178.3|456
1617814200000|2021-04-07 16:50:00|30233.8|30183.8|30241.2|30191.2|30242|30192|30232|30182|469
1617814500000|2021-04-07 16:55:00|30239.8|30189.8|30242.7|30192.7|30245.4|30195.4|30238.9|30188.9|383
1617814800000|2021-04-07 17:00:00|30241.9|30191.9|30243.1|30193.1|30246.4|30196.4|30238.7|30188.7|471
1617815100000|2021-04-07 17:05:00|30243.2|30193.2|30246.5|30196.5|30249.5|30199.5|30237.4|30187.4|456
1617815400000|2021-04-07 17:10:00|30246.6|30196.6|30240.6|30190.6|30248.4|30198.4|30238.8|30188.8|416
1617815700000|2021-04-07 17:15:00|30240.5|30190.5|30238.5|30188.5|30240.5|30190.5|30233.2|30183.2|416
1617816000000|2021-04-07 17:20:00|30237.9|30187.9|30235.8|30185.8|30239.4|30189.4|30232.9|30182.9|366
1617816300000|2021-04-07 17:25:00|30234.7|30184.7|30237|30187|30239.1|30189.1|30232.7|30182.7|341
1617816600000|2021-04-07 17:30:00|30236.8|30186.8|30236.6|30186.6|30242|30192|30235.7|30185.7|333
1617816900000|2021-04-07 17:35:00|30237.3|30187.3|30238|30188|30240.7|30190.7|30234.7|30184.7|344
1617817200000|2021-04-07 17:40:00|30238.1|30188.1|30239.6|30189.6|30241.7|30191.7|30235.8|30185.8|312
1617817500000|2021-04-07 17:45:00|30239.4|30189.4|30246|30196|30250.2|30200.2|30238.8|30188.8|412
1617817800000|2021-04-07 17:50:00|30244.8|30194.8|30245.2|30195.2|30248.8|30198.8|30243.1|30193.1|321
1617818100000|2021-04-07 17:55:00|30245.5|30195.5|30251.8|30171.7|30254.1|30199.3|30232.5|30168.6|507
1617818400000|2021-04-07 18:00:00|30250.6|30170|30232.7|30182.7|30252.2|30191.7|30221.8|30151.6|582
1617818700000|2021-04-07 18:05:00|30232.8|30182.8|30223.9|30173.9|30238.9|30188.9|30222.3|30172.3|549
1617819000000|2021-04-07 18:10:00|30224|30174|30226|30176|30234.5|30184.5|30224|30174|509
1617819300000|2021-04-07 18:15:00|30226.1|30176.1|30222.4|30172.4|30228.1|30178.1|30220.7|30170.7|407
1617819600000|2021-04-07 18:20:00|30221.9|30171.9|30231.4|30181.4|30234.3|30184.3|30218.2|30168.2|418
1617819900000|2021-04-07 18:25:00|30232|30182|30250.2|30200.2|30252|30202|30231|30181|504
1617820200000|2021-04-07 18:30:00|30250.5|30200.5|30254.3|30204.3|30254.3|30204.3|30246.6|30196.6|450
1617820500000|2021-04-07 18:35:00|30254|30204|30251.2|30201.2|30257.6|30207.6|30249.6|30199.6|445
1617820800000|2021-04-07 18:40:00|30251|30201|30255.9|30205.9|30259|30209|30247.3|30197.3|514
1617821100000|2021-04-07 18:45:00|30256.6|30206.6|30267.9|30217.9|30269.9|30219.9|30255.2|30205.2|460
1617821400000|2021-04-07 18:50:00|30267.6|30217.6|30261.4|30211.4|30271.3|30221.3|30260.7|30210.7|443
1617821700000|2021-04-07 18:55:00|30261.2|30211.2|30283.8|30233.8|30288.1|30238.1|30259.7|30209.7|582
1617822000000|2021-04-07 19:00:00|30282|30232|30276.8|30226.8|30285.8|30243.2|30260.7|30225.1|422
1617822300000|2021-04-07 19:05:00|30276.6|30226.6|30287.5|30237.5|30294.6|30247.3|30258.7|30225.6|449
1617822600000|2021-04-07 19:10:00|30288.6|30238.6|30282.9|30232.9|30293.5|30251.3|30267.9|30232.5|443
1617822900000|2021-04-07 19:15:00|30283.1|30233.1|30285.5|30235.5|30289.7|30252.3|30269|30231.8|416
1617823200000|2021-04-07 19:20:00|30285.9|30235.9|30292.6|30242.6|30294.2|30258.1|30273.4|30234.9|383
1617823500000|2021-04-07 19:25:00|30292.3|30242.3|30290.2|30240.2|30295.2|30259.6|30273.9|30238.6|381
1617823800000|2021-04-07 19:30:00|30289.1|30239.1|30292|30242|30294.6|30244.6|30285.8|30235.8|420
1617824100000|2021-04-07 19:35:00|30291.9|30241.9|30292|30242|30297.6|30247.6|30289.8|30239.8|375
1617824400000|2021-04-07 19:40:00|30291.9|30241.9|30296.6|30246.6|30303|30253|30286.3|30236.3|669
1617824700000|2021-04-07 19:45:00|30297.5|30247.5|30275.4|30225.4|30310.4|30250.5|30270.6|30220.6|815
1617825000000|2021-04-07 19:50:00|30277.1|30227.1|30271.8|30221.8|30293|30234.6|30267.7|30216.3|546
1617825300000|2021-04-07 19:55:00|30273.8|30223.8|30268.5|30216.8|30278.8|30227.5|30264.5|30209.7|753
1617825600000|2021-04-07 20:00:00|30269|30215.3|30266.4|30216.4|30296|30224.6|30259.9|30209.9|522
1617825900000|2021-04-07 20:05:00|30266.2|30216.2|30273.3|30220.4|30278.5|30223.3|30260.7|30207.5|338
1617826200000|2021-04-07 20:10:00|30272.6|30220.9|30262.4|30212.4|30281.4|30229.1|30258.7|30208.7|681
1617826500000|2021-04-07 20:15:00|30261.9|30211.9|30258.9|30208.9|30270.6|30220.6|30251.1|30201.1|566
1617826800000|2021-04-07 20:20:00|30259.5|30209.5|30254|30204|30263.2|30213.2|30251.5|30201.5|468
1617827100000|2021-04-07 20:25:00|30255.4|30205.4|30269.9|30219.9|30283.7|30223.9|30248.4|30198.4|580
1617827400000|2021-04-07 20:30:00|30269.2|30219.2|30262|30212|30272.5|30222.5|30259.9|30209.9|485
1617827700000|2021-04-07 20:35:00|30261.8|30211.8|30261.4|30211.4|30269.5|30219.5|30258.2|30208.2|488
1617828000000|2021-04-07 20:40:00|30261.8|30211.8|30260.7|30210.7|30264.3|30214.3|30256.1|30206.1|236
1617828300000|2021-04-07 20:45:00|30261.7|30211.7|30263.4|30213.4|30274.3|30224.3|30254.6|30204.6|227
1617828600000|2021-04-07 20:50:00|30262.6|30212.6|30272.5|30218.9|30281.3|30230.5|30262.6|30212.3|342
1617828900000|2021-04-07 20:55:00|30271.9|30211.2|30290.9|30216.6|30291.2|30228.6|30265.5|30207.1|418
1617829200000|2021-04-07 21:00:00|30290.7|30217.8|30403.4|30286.4|30403.4|30286.4|30290.7|30203.6|49
1617829500000|2021-04-07 21:05:00|30418.5|30301.5|30388.2|30271.2|30432.2|30315.2|30378.5|30261.5|73
1617829800000|2021-04-07 21:10:00|30385|30268|30381.8|30264.8|30429.3|30312.3|30376.4|30259.4|189
1617830100000|2021-04-07 21:15:00|30384.4|30267.4|30381.1|30264.1|30403.9|30289|30372.9|30255.9|186
1617830400000|2021-04-07 21:20:00|30381.3|30264.3|30383.5|30266.5|30404.6|30287.6|30370.6|30253.6|164
1617830700000|2021-04-07 21:25:00|30390.4|30273.4|30381.8|30264.8|30406.7|30289.7|30370.4|30253.4|154
1617831000000|2021-04-07 21:30:00|30381.7|30264.7|30386.1|30269.1|30408.7|30291.7|30369.3|30252.3|275
1617831300000|2021-04-07 21:35:00|30385.1|30268.1|30383.5|30266.5|30410.5|30299|30367.5|30250.5|244
1617831600000|2021-04-07 21:40:00|30381.8|30264.8|30379.1|30262.1|30408.3|30293.7|30366.8|30249.8|216
1617831900000|2021-04-07 21:45:00|30372.5|30255.5|30319|30233.5|30386.7|30269.7|30317.6|30209.6|362
1617832200000|2021-04-07 21:50:00|30318.9|30230.9|30325.8|30232.1|30336.3|30239.9|30317.5|30211.3|276
1617832500000|2021-04-07 21:55:00|30327.6|30234.1|30319.7|30226.7|30332.5|30247.1|30309|30213.7|247
1617832800000|2021-04-07 22:00:00|30321.7|30235.6|30311.3|30206.1|30336.5|30246|30304.5|30204.4|333
1617833100000|2021-04-07 22:05:00|30314.4|30219.6|30312|30209.8|30325.2|30243.7|30303.1|30197.7|306
1617833400000|2021-04-07 22:10:00|30315.2|30210.1|30303.6|30205.5|30318.8|30229|30292.3|30201.9|242
1617833700000|2021-04-07 22:15:00|30303.7|30205.4|30293.4|30217.8|30308.8|30230|30288.4|30192.4|259
1617834000000|2021-04-07 22:20:00|30300.2|30205.9|30298.6|30200.7|30303.5|30225.3|30286.6|30191.3|253
1617834300000|2021-04-07 22:25:00|30298.3|30199.1|30295.2|30219.8|30309.8|30231.5|30288.8|30198|318
1617834600000|2021-04-07 22:30:00|30298.7|30213|30291.9|30231.4|30311.7|30233.6|30287.2|30206|270
1617834900000|2021-04-07 22:35:00|30290.8|30229.1|30301.1|30221.7|30304.9|30230.7|30286.6|30204.5|231
1617835200000|2021-04-07 22:40:00|30302.1|30212.2|30293.6|30217.6|30303.2|30232.5|30287.3|30207.1|256
1617835500000|2021-04-07 22:45:00|30290.2|30228.5|30298.9|30216.4|30301.5|30231|30286.7|30206.2|230
1617835800000|2021-04-07 22:50:00|30297.4|30216.6|30292.3|30230.3|30300.9|30234|30291.1|30206.8|233
1617836100000|2021-04-07 22:55:00|30296.4|30217.7|30292.6|30222.2|30300.1|30231.9|30288.6|30209.3|241
1617836400000|2021-04-07 23:00:00|30297.1|30220.8|30291.3|30233.3|30309|30236.4|30285.6|30206.4|340
1617836700000|2021-04-07 23:05:00|30294.7|30228.3|30299.7|30234.5|30306.8|30236.2|30282.1|30220.2|495
1617837000000|2021-04-07 23:10:00|30299.8|30235.4|30296.9|30237.9|30308|30241.8|30291.3|30228.5|420
1617837300000|2021-04-07 23:15:00|30296.1|30238.6|30298.1|30228.5|30302.2|30240.3|30289.8|30220.7|916
1617837600000|2021-04-07 23:20:00|30298.9|30227.3|30292.9|30231.5|30302.6|30240.5|30288.2|30223.9|311
1617837900000|2021-04-07 23:25:00|30297.1|30232.8|30296.3|30227|30305.5|30238.8|30287.1|30223.9|473
1617838200000|2021-04-07 23:30:00|30295.3|30227.9|30290.8|30220.9|30299.4|30234.3|30283.7|30220.2|632
1617838500000|2021-04-07 23:35:00|30289.6|30221.7|30288.8|30221.5|30297|30232.5|30281.9|30218.1|295
1617838800000|2021-04-07 23:40:00|30289.4|30221.3|30267.9|30217.9|30291|30226.4|30267.9|30214.5|297
1617839100000|2021-04-07 23:45:00|30274.8|30219.8|30281.7|30220|30288|30223.7|30266.6|30210|263
1617839400000|2021-04-07 23:50:00|30279.9|30221|30277.7|30217.5|30290|30225.3|30269.7|30213.5|257
1617839700000|2021-04-07 23:55:00|30280.2|30216.6|30277.6|30219.6|30286.1|30227.7|30268.8|30215.4|272
1617840000000|2021-04-08 00:00:00|30272.1|30222.1|30279.5|30229.5|30312|30239.1|30272.1|30215.2|459
1617840300000|2021-04-08 00:05:00|30286.3|30229.1|30275|30221.3|30303|30233.4|30266.8|30213|314
1617840600000|2021-04-08 00:10:00|30281.1|30217.9|30268.6|30218.6|30296.1|30227.1|30265.2|30213.3|297
1617840900000|2021-04-08 00:15:00|30268.2|30218.2|30276.1|30226.1|30291|30230.9|30266.9|30215.9|227
1617841200000|2021-04-08 00:20:00|30276.2|30226.2|30275.4|30221.6|30286.6|30232.7|30269.6|30212.1|299
1617841500000|2021-04-08 00:25:00|30277.1|30221.5|30269.9|30219.9|30284|30227.2|30265.5|30214.1|393
1617841800000|2021-04-08 00:30:00|30270.7|30220.7|30285.6|30223.8|30288.3|30231.3|30266.8|30216.8|443
1617842100000|2021-04-08 00:35:00|30280.5|30226.8|30282.1|30226.4|30289|30231|30269.3|30217.2|656
1617842400000|2021-04-08 00:40:00|30280.8|30226.3|30274.8|30224.8|30286.2|30231.4|30265|30215|431
1617842700000|2021-04-08 00:45:00|30276.5|30226.5|30283.5|30233.5|30292.8|30235.9|30270.1|30218.8|496
1617843000000|2021-04-08 00:50:00|30283|30233|30286.6|30236.6|30297.2|30238|30274.9|30224.9|489
1617843300000|2021-04-08 00:55:00|30281.8|30231.8|30282.8|30232.8|30294.6|30238|30276.2|30226.2|354
1617843600000|2021-04-08 01:00:00|30281.8|30231.8|30279.2|30229.2|30303.5|30245.3|30279.2|30227.1|610
1617843900000|2021-04-08 01:05:00|30279.7|30229.7|30287.9|30237.9|30307.2|30244.2|30279.6|30228.3|458
1617844200000|2021-04-08 01:10:00|30289.1|30237.6|30296.8|30242.6|30309.2|30247.4|30282.7|30230|432
1617844500000|2021-04-08 01:15:00|30298|30242|30304.2|30249.8|30308.8|30251.5|30286.3|30234.6|426
1617844800000|2021-04-08 01:20:00|30301.1|30249.3|30291.5|30241.5|30315.2|30254.3|30291|30240.2|433
1617845100000|2021-04-08 01:25:00|30291.9|30241.9|30301.2|30242.5|30308.4|30250.5|30291.9|30241.9|460
1617845400000|2021-04-08 01:30:00|30297.1|30242.7|30291.6|30241.6|30309|30250|30285.9|30233.2|550
1617845700000|2021-04-08 01:35:00|30291.7|30241.7|30287.8|30237.8|30300.8|30242.6|30282.5|30229.4|444
1617846000000|2021-04-08 01:40:00|30288.2|30237.5|30275.5|30224.4|30302.4|30239.7|30271.7|30221.7|399
1617846300000|2021-04-08 01:45:00|30274.6|30224.6|30280.7|30228|30288|30232.5|30270.5|30217|439
1617846600000|2021-04-08 01:50:00|30279.5|30228.3|30284.9|30234.2|30292.7|30235.3|30273|30219.7|505
1617846900000|2021-04-08 01:55:00|30285.2|30234.3|30288|30230.4|30293.3|30238.1|30275.7|30224.9|522
1617847200000|2021-04-08 02:00:00|30287.1|30231.4|30287.6|30237.6|30303|30240.3|30277.7|30226.3|413
1617847500000|2021-04-08 02:05:00|30289.7|30239|30285.9|30233.2|30301|30245.7|30280.6|30230.6|506
1617847800000|2021-04-08 02:10:00|30286.8|30233.5|30286.8|30232.6|30298.9|30243.3|30277.4|30227.4|342
1617848100000|2021-04-08 02:15:00|30288.3|30232.5|30289.2|30232.9|30299|30244.5|30278.6|30228.6|398
1617848400000|2021-04-08 02:20:00|30287.8|30232.7|30287.5|30235.7|30292.9|30238.3|30279.6|30229.6|365
1617848700000|2021-04-08 02:25:00|30288.3|30236.4|30290.8|30240.5|30298.6|30247.3|30282.9|30232.7|446
1617849000000|2021-04-08 02:30:00|30290.4|30239.9|30291.4|30241.4|30298|30244.1|30284.4|30234.4|415
1617849300000|2021-04-08 02:35:00|30291.9|30241.9|30291.8|30241.8|30303|30247.2|30287.4|30237.4|392
1617849600000|2021-04-08 02:40:00|30297|30242.1|30283.6|30233.6|30297|30242.7|30280.8|30230.8|275
1617849900000|2021-04-08 02:45:00|30290|30236.8|30278.9|30228.9|30296.1|30240.8|30278.9|30228.9|330
1617850200000|2021-04-08 02:50:00|30282.7|30231.6|30274.8|30224.8|30291|30233|30274.2|30222.8|361
1617850500000|2021-04-08 02:55:00|30274.5|30224.5|30275.5|30223.3|30281|30226.8|30267.5|30217.5|337
1617850800000|2021-04-08 03:00:00|30276.9|30224.7|30267|30217|30277.2|30224.7|30265.2|30215.2|334
1617851100000|2021-04-08 03:05:00|30267.4|30217.4|30267.3|30217.3|30279.9|30224|30261.8|30211.7|364
1617851400000|2021-04-08 03:10:00|30269.4|30218.5|30260|30210|30270.2|30218.6|30258.6|30208.6|382
1617851700000|2021-04-08 03:15:00|30260.1|30210.1|30265|30215|30270.9|30218.2|30259.1|30209.1|362
1617852000000|2021-04-08 03:20:00|30267.4|30217.4|30262.8|30212.8|30267.4|30217.4|30259.1|30209.1|223
1617852300000|2021-04-08 03:25:00|30263.7|30213.7|30264.6|30214.6|30271.2|30219.5|30260|30210|310
1617852600000|2021-04-08 03:30:00|30264.9|30214.9|30266.2|30216.2|30275.7|30219.1|30263.5|30213.5|440
1617852900000|2021-04-08 03:35:00|30266.9|30216.9|30266.2|30216.2|30279|30223|30258.9|30208.9|574
1617853200000|2021-04-08 03:40:00|30265.6|30215.6|30267.1|30216.7|30274.4|30221.3|30262.7|30212.7|850
1617853500000|2021-04-08 03:45:00|30268.5|30216|30264.6|30214.6|30272.1|30221.3|30261.3|30211.3|548
1617853800000|2021-04-08 03:50:00|30264.9|30214.9|30267.3|30217.3|30268.4|30218.4|30259.2|30209.2|266
1617854100000|2021-04-08 03:55:00|30265|30215|30269.3|30216.1|30277|30223.2|30263|30213|902
1617854400000|2021-04-08 04:00:00|30270.3|30216.3|30259.9|30209.9|30271.1|30220.9|30259.9|30209.9|476
1617854700000|2021-04-08 04:05:00|30268.2|30218.2|30270.4|30220.4|30280|30223.1|30263.8|30213.8|610
1617855000000|2021-04-08 04:10:00|30269.6|30219.6|30265.2|30215.2|30282|30222.9|30264.6|30214.6|799
1617855300000|2021-04-08 04:15:00|30267|30217|30267.6|30217.6|30273|30220.6|30262.5|30212.5|643
1617855600000|2021-04-08 04:20:00|30267.7|30217.7|30264.4|30214.4|30268.4|30218.4|30261|30211|711
1617855900000|2021-04-08 04:25:00|30264.1|30214.1|30265.5|30215.5|30269|30216.3|30259.2|30209.2|548
1617856200000|2021-04-08 04:30:00|30265.6|30215.6|30268.6|30218.6|30276.4|30224.4|30263|30213|735
1617856500000|2021-04-08 04:35:00|30270.1|30220.1|30269.7|30219.7|30275|30223.8|30267.8|30217.8|264
1617856800000|2021-04-08 04:40:00|30268.3|30218.3|30269|30219|30272.7|30222.7|30266.9|30216.9|270
1617857100000|2021-04-08 04:45:00|30271.9|30221.9|30270.5|30220.5|30273.8|30223.8|30268.3|30218.3|287
1617857400000|2021-04-08 04:50:00|30270.8|30220.8|30269.8|30219.8|30274|30224|30266.5|30216.5|276
1617857700000|2021-04-08 04:55:00|30270|30220|30265.5|30215.5|30274.5|30222.1|30260|30210|418
1617858000000|2021-04-08 05:00:00|30265.3|30215.3|30256|30206|30265.3|30215.3|30254.7|30204.7|451
1617858300000|2021-04-08 05:05:00|30255.8|30205.8|30255.3|30205.3|30256.9|30206.9|30252.7|30202.7|252
1617858600000|2021-04-08 05:10:00|30255.2|30205.2|30254.4|30204.4|30256.3|30206.3|30252.8|30202.8|204
1617858900000|2021-04-08 05:15:00|30254.3|30204.3|30253.8|30203.8|30258.1|30208.1|30250.6|30200.6|302
1617859200000|2021-04-08 05:20:00|30254.3|30204.3|30250.5|30200.5|30255.2|30205.2|30249.7|30199.7|249
1617859500000|2021-04-08 05:25:00|30251.1|30201.1|30251|30201|30258.7|30208.7|30249.2|30199.2|407
1617859800000|2021-04-08 05:30:00|30250.2|30200.2|30247.8|30197.8|30253|30203|30246.6|30196.6|302
1617860100000|2021-04-08 05:35:00|30247.7|30197.7|30241.3|30191.3|30252.2|30202.2|30238.3|30188.3|458
1617860400000|2021-04-08 05:40:00|30241.4|30191.4|30246.9|30196.9|30252.6|30202.6|30236.8|30186.8|518
1617860700000|2021-04-08 05:45:00|30248.8|30198.8|30252.3|30202.3|30255.6|30205.6|30244.7|30194.7|434
1617861000000|2021-04-08 05:50:00|30252.7|30202.7|30255.1|30205.1|30260.9|30210.9|30251|30201|628
1617861300000|2021-04-08 05:55:00|30255.7|30205.7|30258.7|30208.7|30264.9|30214.9|30251.9|30201.9|699
1617861600000|2021-04-08 06:00:00|30261.5|30211.5|30265.6|30215.6|30275.4|30225.4|30259.6|30209.6|549
1617861900000|2021-04-08 06:05:00|30266.7|30216.7|30262.9|30212.9|30276.9|30226.9|30262.6|30212.6|655
1617862200000|2021-04-08 06:10:00|30263.6|30213.6|30258.3|30208.3|30268.3|30218.3|30258|30208|644
1617862500000|2021-04-08 06:15:00|30259|30209|30257.5|30207.5|30264.5|30214.5|30255.5|30205.5|394
1617862800000|2021-04-08 06:20:00|30257.6|30207.6|30258.9|30208.9|30265|30215|30256.2|30206.2|415
1617863100000|2021-04-08 06:25:00|30259|30209|30261.5|30211.5|30264|30214|30256|30206|457
1617863400000|2021-04-08 06:30:00|30261.4|30211.4|30265.2|30215.2|30270|30228.5|30245.7|30210.4|467
1617863700000|2021-04-08 06:35:00|30265.3|30215.3|30255.9|30235.9|30276.9|30243.2|30255|30215|578
1617864000000|2021-04-08 06:40:00|30256.6|30236.6|30256.4|30236.4|30275.1|30242.4|30248.6|30214.1|479
1617864300000|2021-04-08 06:45:00|30256.3|30236.3|30259.8|30239.8|30274.9|30243|30254.8|30216.4|446
1617864600000|2021-04-08 06:50:00|30258.9|30238.9|30248.2|30198.2|30268.6|30241|30234.2|30197.1|585
1617864900000|2021-04-08 06:55:00|30248.1|30198.1|30243.4|30193.4|30252.4|30209.2|30224.8|30181.2|674
1617865200000|2021-04-08 07:00:00|30243.7|30193.7|30224.4|30204.4|30249.6|30210.4|30221.9|30188.9|735
1617865500000|2021-04-08 07:05:00|30224.3|30204.3|30179.7|30159.7|30224.9|30204.9|30174.7|30140.5|708
1617865800000|2021-04-08 07:10:00|30180.1|30160.1|30184.2|30134.2|30197.6|30161.5|30157.6|30125.7|665
1617866100000|2021-04-08 07:15:00|30183.4|30133.4|30154.8|30134.8|30184|30146.3|30149.3|30129.3|686
1617866400000|2021-04-08 07:20:00|30153.2|30133.2|30178.8|30128.8|30182.2|30143|30149.4|30116.4|657
1617866700000|2021-04-08 07:25:00|30179.1|30129.1|30203.3|30153.3|30205.9|30172.7|30167.6|30128.5|744
1617867000000|2021-04-08 07:30:00|30204.6|30154.6|30235.4|30185.4|30235.8|30201.8|30200.3|30150.3|575
1617867300000|2021-04-08 07:35:00|30235|30185|30225.8|30175.8|30251.7|30201.7|30203.6|30168.7|645
1617867600000|2021-04-08 07:40:00|30226|30176|30259|30209|30259.1|30209.1|30224.8|30174.8|516
1617867900000|2021-04-08 07:45:00|30258.3|30208.3|30252.2|30232.2|30270.5|30235.2|30241.8|30203|612
1617868200000|2021-04-08 07:50:00|30252.5|30232.5|30242|30222|30264.9|30232.5|30238.1|30202.5|657
1617868500000|2021-04-08 07:55:00|30242.2|30222.2|30238.5|30218.5|30259.4|30225.1|30236.1|30202.5|550
1617868800000|2021-04-08 08:00:00|30239.8|30219.8|30233|30183|30258.4|30228.3|30221.2|30180|659
1617869100000|2021-04-08 08:05:00|30232.9|30182.9|30233.9|30183.9|30236.4|30186.4|30199.8|30160.1|681
1617869400000|2021-04-08 08:10:00|30234|30184|30232.9|30212.9|30251.9|30214.5|30231.7|30181.7|657
1617869700000|2021-04-08 08:15:00|30247.7|30197.7|30238.3|30188.3|30257.4|30222.4|30229.2|30185.2|685
1617870000000|2021-04-08 08:20:00|30236.7|30186.7|30214.3|30164.3|30239.9|30200.7|30209.4|30159.4|690
1617870300000|2021-04-08 08:25:00|30214.8|30164.8|30198.6|30178.6|30218.9|30181.6|30195.6|30161|520
1617870600000|2021-04-08 08:30:00|30198.4|30178.4|30213.4|30193.4|30233.6|30200.3|30194|30158.3|622
1617870900000|2021-04-08 08:35:00|30213.1|30193.1|30210.8|30190.8|30230.5|30197.9|30207.1|30174.7|555
1617871200000|2021-04-08 08:40:00|30210.7|30190.7|30213.1|30193.1|30217.5|30197.5|30208.2|30188.2|598
1617871500000|2021-04-08 08:45:00|30216.7|30196.7|30210.1|30190.1|30218|30198|30209.8|30189.8|713
1617871800000|2021-04-08 08:50:00|30211.5|30191.5|30222.5|30202.5|30240.5|30207.1|30208.3|30182.8|481
1617872100000|2021-04-08 08:55:00|30222.6|30202.6|30216.9|30166.9|30231.1|30210.9|30214.9|30166.4|642
1617872400000|2021-04-08 09:00:00|30217.4|30167.4|30203.7|30183.7|30221.5|30187.3|30192.7|30163.1|680
1617872700000|2021-04-08 09:05:00|30202.7|30182.7|30217.6|30197.6|30219.7|30199.7|30201|30181|580
1617873000000|2021-04-08 09:10:00|30217.5|30197.5|30213.9|30193.9|30220.3|30200.3|30211.2|30191.2|578
1617873300000|2021-04-08 09:15:00|30213.5|30193.5|30220.9|30200.9|30221.8|30201.8|30211.4|30191.4|490
1617873600000|2021-04-08 09:20:00|30221.8|30201.8|30226.5|30206.5|30227.6|30207.6|30220|30200|411
1617873900000|2021-04-08 09:25:00|30226.6|30206.6|30223.5|30203.5|30231.6|30211.6|30222.7|30202.7|471
1617874200000|2021-04-08 09:30:00|30223.4|30203.4|30223.1|30203.1|30227|30207|30217.9|30197.9|431
1617874500000|2021-04-08 09:35:00|30223.2|30203.2|30224.3|30204.3|30228.5|30208.5|30220.8|30200.8|528
1617874800000|2021-04-08 09:40:00|30223.9|30203.9|30218.7|30198.7|30225|30205|30216.8|30196.8|499
1617875100000|2021-04-08 09:45:00|30218.6|30198.6|30221.5|30201.5|30224|30204|30210.1|30190.1|495
1617875400000|2021-04-08 09:50:00|30221.6|30201.6|30229.9|30209.9|30230.5|30210.5|30217.9|30197.9|500
1617875700000|2021-04-08 09:55:00|30229.4|30209.4|30236.7|30216.7|30237.9|30217.9|30224.5|30204.5|543
1617876000000|2021-04-08 10:00:00|30235.7|30215.7|30248.6|30228.6|30251|30231|30228.5|30208.5|624
1617876300000|2021-04-08 10:05:00|30248.4|30228.4|30247.4|30227.4|30254.3|30234.3|30244.4|30224.4|448
1617876600000|2021-04-08 10:10:00|30247.1|30227.1|30244|30224|30251.5|30231.5|30244|30224|417
1617876900000|2021-04-08 10:15:00|30245|30225|30241.3|30221.3|30245.5|30225.5|30241.1|30221.1|415
1617877200000|2021-04-08 10:20:00|30241.9|30221.9|30236.7|30216.7|30242.2|30222.2|30229|30209|618
1617877500000|2021-04-08 10:25:00|30237.2|30217.2|30236.8|30216.8|30240|30220|30231.5|30211.5|607
1617877800000|2021-04-08 10:30:00|30236.9|30216.9|30235|30215|30242.8|30222.8|30232.6|30212.6|564
1617878100000|2021-04-08 10:35:00|30235.2|30215.2|30239.1|30219.1|30243.3|30223.3|30233|30213|468
1617878400000|2021-04-08 10:40:00|30238.9|30218.9|30246|30226|30246.5|30226.5|30236|30216|382
1617878700000|2021-04-08 10:45:00|30245.3|30225.3|30239.4|30219.4|30246.7|30226.7|30239.1|30219.1|422
1617879000000|2021-04-08 10:50:00|30239.6|30219.6|30242.2|30222.2|30244|30224|30237.5|30217.5|388
1617879300000|2021-04-08 10:55:00|30241.9|30221.9|30246.5|30226.5|30249.1|30229.1|30235.8|30215.8|492
1617879600000|2021-04-08 11:00:00|30245.2|30225.2|30253.3|30233.3|30257.3|30237.3|30243.7|30223.7|546
1617879900000|2021-04-08 11:05:00|30253.7|30233.7|30256.3|30236.3|30263.5|30243.5|30245.4|30225.4|621
1617880200000|2021-04-08 11:10:00|30256.5|30236.5|30258.6|30238.6|30266.5|30246.5|30253.6|30233.6|580
1617880500000|2021-04-08 11:15:00|30257.9|30237.9|30249.9|30229.9|30279.1|30250.8|30246.8|30226.8|516
1617880800000|2021-04-08 11:20:00|30250.1|30230.1|30239.5|30219.5|30250.4|30230.4|30237.2|30217.2|561
1617881100000|2021-04-08 11:25:00|30238.1|30218.1|30240.3|30190.3|30255.7|30223.8|30231.1|30188.2|694
1617881400000|2021-04-08 11:30:00|30241.4|30191.4|30220.6|30200.6|30246.8|30211.8|30219.4|30185.9|617
1617881700000|2021-04-08 11:35:00|30220.4|30200.4|30212.1|30192.1|30220.4|30200.4|30209.5|30189.5|571
1617882000000|2021-04-08 11:40:00|30212.3|30192.3|30202.7|30182.7|30214.3|30194.3|30196.8|30176.8|579
1617882300000|2021-04-08 11:45:00|30203.8|30183.8|30186.4|30166.4|30203.8|30183.8|30185.2|30165.2|623
1617882600000|2021-04-08 11:50:00|30186.3|30166.3|30182.7|30162.7|30193.9|30173.9|30182|30162|596
1617882900000|2021-04-08 11:55:00|30182.4|30162.4|30182.7|30162.7|30186.3|30166.3|30174.6|30154.6|815
1617883200000|2021-04-08 12:00:00|30183.3|30163.3|30186|30166|30193.1|30173.1|30177.5|30157.5|682
1617883500000|2021-04-08 12:05:00|30185.1|30165.1|30192.9|30172.9|30192.9|30172.9|30180.2|30160.2|661
1617883800000|2021-04-08 12:10:00|30191.8|30171.8|30217.7|30197.7|30225.2|30205.2|30188.6|30168.6|721
1617884100000|2021-04-08 12:15:00|30218.1|30198.1|30215.5|30195.5|30232.1|30212.1|30213.4|30193.4|580
1617884400000|2021-04-08 12:20:00|30214.9|30194.9|30216.6|30196.6|30221.1|30201.1|30206.4|30186.4|525
1617884700000|2021-04-08 12:25:00|30217|30197|30225.8|30175.8|30227.1|30197.8|30205.2|30173.2|530
1617885000000|2021-04-08 12:30:00|30225.6|30175.6|30194|30174|30226.3|30188.8|30190.5|30170.5|723
1617885300000|2021-04-08 12:35:00|30196.4|30176.4|30186.9|30166.9|30203.5|30183.5|30186.6|30166.6|590
1617885600000|2021-04-08 12:40:00|30187.2|30167.2|30187.6|30167.6|30188.2|30168.2|30175.5|30155.5|696
1617885900000|2021-04-08 12:45:00|30187.1|30167.1|30178.7|30158.7|30193.3|30173.3|30177.2|30157.2|654
1617886200000|2021-04-08 12:50:00|30179.1|30159.1|30156.3|30136.3|30179.3|30159.3|30156.1|30136.1|678
1617886500000|2021-04-08 12:55:00|30156.5|30136.5|30134.7|30114.7|30158.1|30137.8|30133.3|30108.1|736
1617886800000|2021-04-08 13:00:00|30135.7|30115.7|30132.5|30112.5|30140.9|30120.9|30130.1|30110.1|620
1617887100000|2021-04-08 13:05:00|30132.7|30112.7|30126.8|30106.8|30132.7|30112.7|30119|30099|575
1617887400000|2021-04-08 13:10:00|30126.3|30106.3|30127|30107|30131.6|30111.6|30124.2|30104.2|577
1617887700000|2021-04-08 13:15:00|30127.5|30107.5|30135.5|30115.5|30135.5|30115.5|30121.2|30101.2|563
1617888000000|2021-04-08 13:20:00|30135|30115|30148.2|30128.2|30158.9|30134.6|30133.5|30108.9|579
1617888300000|2021-04-08 13:25:00|30147.5|30127.5|30136.9|30116.9|30147.5|30127.5|30131.2|30111.2|584
1617888600000|2021-04-08 13:30:00|30137.9|30117.9|30148.1|30128.1|30148.9|30128.9|30130.8|30110.8|655
1617888900000|2021-04-08 13:35:00|30148.2|30128.2|30145|30125|30156.9|30136.9|30143.1|30123.1|565
1617889200000|2021-04-08 13:40:00|30145.3|30125.3|30125.5|30105.5|30153.2|30133.2|30125.3|30105.3|593
1617889500000|2021-04-08 13:45:00|30126.7|30106.7|30127.7|30107.7|30131.7|30111.7|30121.7|30101.7|576
1617889800000|2021-04-08 13:50:00|30127.3|30107.3|30094.8|30074.8|30130|30110|30092.7|30072.7|618
1617890100000|2021-04-08 13:55:00|30095.1|30075.1|30128.4|30108.4|30128.9|30108.9|30083|30063|676
1617890400000|2021-04-08 14:00:00|30128|30108|30096.4|30076.4|30141.4|30115.1|30096|30076|725
1617890700000|2021-04-08 14:05:00|30095.6|30075.6|30104.1|30084.1|30110.4|30090.4|30089.2|30069.2|774
1617891000000|2021-04-08 14:10:00|30104.3|30084.3|30101.1|30081.1|30111.5|30091.5|30088.4|30068.4|723
1617891300000|2021-04-08 14:15:00|30101.4|30081.4|30101.6|30081.6|30103.8|30083.8|30088.4|30068.4|724
1617891600000|2021-04-08 14:20:00|30100.7|30080.7|30093.5|30073.5|30116.2|30088.5|30091.9|30064.8|653
1617891900000|2021-04-08 14:25:00|30092.5|30072.5|30092.9|30072.9|30101.6|30081.6|30089.5|30069.5|597
1617892200000|2021-04-08 14:30:00|30090.5|30070.5|30082.1|30062.1|30093.2|30073.2|30079.1|30059.1|712
1617892500000|2021-04-08 14:35:00|30082|30062|30084.1|30064.1|30086|30066|30075|30055|642
1617892800000|2021-04-08 14:40:00|30084.2|30064.2|30092.2|30072.2|30117.3|30082.9|30075.4|30055.4|627
1617893100000|2021-04-08 14:45:00|30091.9|30071.9|30115|30095|30115.7|30095.7|30089.1|30069.1|731
1617893400000|2021-04-08 14:50:00|30114.9|30094.9|30114.2|30094.2|30126.3|30106.3|30106.7|30086.7|705
1617893700000|2021-04-08 14:55:00|30115.4|30095.4|30126|30106|30153.6|30127.6|30115.4|30095.4|799
1617894000000|2021-04-08 15:00:00|30127.3|30107.3|30134.5|30114.5|30154.5|30122.5|30109|30089|846
1617894300000|2021-04-08 15:05:00|30134.9|30114.9|30127.6|30107.6|30154.1|30129.3|30125.6|30097.6|760
1617894600000|2021-04-08 15:10:00|30128|30108|30144.1|30124.1|30145.5|30125.5|30122.7|30102.7|567
1617894900000|2021-04-08 15:15:00|30144.7|30124.7|30147.7|30127.7|30152.5|30132.5|30138.3|30118.3|576
1617895200000|2021-04-08 15:20:00|30147.5|30127.5|30159.8|30139.8|30168.2|30142.6|30143.9|30118|554
1617895500000|2021-04-08 15:25:00|30159.5|30139.5|30150.3|30130.3|30161.4|30141.4|30147.7|30127.7|517
1617895800000|2021-04-08 15:30:00|30150.2|30130.2|30151.9|30131.9|30155.8|30135.8|30145.4|30125.4|464
1617896100000|2021-04-08 15:35:00|30152.3|30132.3|30150.8|30130.8|30155.1|30135.1|30142.8|30122.8|472
1617896400000|2021-04-08 15:40:00|30150.9|30130.9|30145|30125|30150.9|30130.9|30142.6|30122.6|366
1617896700000|2021-04-08 15:45:00|30145.1|30125.1|30143.8|30123.8|30148.1|30128.1|30141.6|30121.6|389
1617897000000|2021-04-08 15:50:00|30144.3|30124.3|30137.4|30117.4|30145.2|30125.2|30135.8|30115.8|389
1617897300000|2021-04-08 15:55:00|30137.2|30117.2|30144.8|30124.8|30146|30126|30136.9|30116.9|378
1617897600000|2021-04-08 16:00:00|30145.9|30125.9|30142.2|30122.2|30159.5|30127.9|30139.9|30104.4|531
1617897900000|2021-04-08 16:05:00|30142.5|30122.5|30129.5|30109.5|30147.6|30127.6|30128.7|30095|525
1617898200000|2021-04-08 16:10:00|30129.2|30109.2|30113.4|30093.4|30143.4|30109.5|30110.9|30075.9|638
1617898500000|2021-04-08 16:15:00|30113.6|30093.6|30111.2|30091.2|30127.7|30097|30108.1|30073.4|548
1617898800000|2021-04-08 16:20:00|30110.8|30090.8|30110.3|30090.3|30121.6|30095|30103.9|30068.1|532
1617899100000|2021-04-08 16:25:00|30110.4|30090.4|30093.2|30073.2|30122.8|30091.4|30091|30057.3|673
1617899400000|2021-04-08 16:30:00|30093.1|30073.1|30087.1|30067.1|30107.6|30075|30086.4|30051.7|486
1617899700000|2021-04-08 16:35:00|30087.3|30067.3|30074.8|30054.8|30103.9|30071.1|30072.2|30043.9|478
1617900000000|2021-04-08 16:40:00|30074.6|30054.6|30083|30063|30085.3|30065.3|30072.7|30052.7|403
1617900300000|2021-04-08 16:45:00|30083.1|30063.1|30100.7|30050.7|30100.7|30066.6|30080.2|30050.7|380
1617900600000|2021-04-08 16:50:00|30100.8|30050.8|30081.8|30061.8|30101.4|30066.6|30071|30033.5|491
1617900900000|2021-04-08 16:55:00|30081.9|30061.9|30083.9|30063.9|30104.1|30069.4|30079.9|30044.8|454
1617901200000|2021-04-08 17:00:00|30084|30064|30083.3|30063.3|30098.1|30069.9|30079.8|30043.3|450
1617901500000|2021-04-08 17:05:00|30084.3|30064.3|30087.1|30067.1|30104|30070.2|30082.9|30051|325
1617901800000|2021-04-08 17:10:00|30088.2|30068.2|30119.2|30069.2|30122.1|30088|30085.5|30050.8|573
1617902100000|2021-04-08 17:15:00|30119.4|30069.4|30115|30065|30122.2|30089.4|30099.9|30063.9|433
1617902400000|2021-04-08 17:20:00|30114.1|30064.1|30103.4|30053.4|30114.9|30081|30099.3|30049.3|648
1617902700000|2021-04-08 17:25:00|30102.4|30052.4|30114.5|30064.5|30116|30078.8|30086.2|30050.2|649
1617903000000|2021-04-08 17:30:00|30114.4|30064.4|30094.7|30074.7|30118.4|30084.7|30092.9|30058.9|435
1617903300000|2021-04-08 17:35:00|30095|30075|30091.8|30071.8|30096.8|30076.8|30090.3|30070.3|287
1617903600000|2021-04-08 17:40:00|30091.9|30071.9|30084.7|30064.7|30092.7|30072.7|30080.5|30060.5|364
1617903900000|2021-04-08 17:45:00|30084.2|30064.2|30086.9|30066.9|30102.3|30070.9|30083.3|30051.5|324
1617904200000|2021-04-08 17:50:00|30086.4|30066.4|30090.3|30070.3|30091|30071|30086.4|30066.4|268
1617904500000|2021-04-08 17:55:00|30090.2|30070.2|30094.2|30074.2|30094.7|30074.7|30087.4|30067.4|344
1617904800000|2021-04-08 18:00:00|30094.7|30074.7|30105.1|30055.1|30107.5|30078.6|30087.5|30053.5|360
1617905100000|2021-04-08 18:05:00|30107|30057|30106.3|30056.3|30108.1|30072.7|30086.9|30052.5|365
1617905400000|2021-04-08 18:10:00|30091.4|30071.4|30089.8|30069.8|30106.8|30072.6|30088.1|30055.9|406
1617905700000|2021-04-08 18:15:00|30090.1|30070.1|30096.5|30076.5|30096.5|30076.5|30089|30069|359
1617906000000|2021-04-08 18:20:00|30095.2|30075.2|30095.3|30075.3|30097.5|30077.5|30092|30072|358
1617906300000|2021-04-08 18:25:00|30095.1|30075.1|30094.7|30074.7|30106.8|30081.7|30091.7|30056.8|412
1617906600000|2021-04-08 18:30:00|30094.9|30074.9|30093.4|30073.4|30107.7|30076.2|30088.2|30054.7|355
1617906900000|2021-04-08 18:35:00|30093.5|30073.5|30089.8|30069.8|30111.4|30075.8|30087.8|30061.4|412
1617907200000|2021-04-08 18:40:00|30088.8|30068.8|30094.5|30074.5|30096|30076|30084.8|30064.8|395
1617907500000|2021-04-08 18:45:00|30095.1|30075.1|30097.5|30077.5|30107.1|30080.3|30091.6|30056.3|376
1617907800000|2021-04-08 18:50:00|30097.8|30077.8|30095.5|30075.5|30108.7|30079|30088.5|30058.7|367
1617908100000|2021-04-08 18:55:00|30095.1|30075.1|30090.9|30070.9|30097|30077|30086.8|30066.8|376
1617908400000|2021-04-08 19:00:00|30090.8|30070.8|30095.2|30075.2|30108.9|30077.1|30089.4|30055.4|364
1617908700000|2021-04-08 19:05:00|30094.6|30074.6|30102.1|30082.1|30116.6|30082.6|30094.6|30059|274
1617909000000|2021-04-08 19:10:00|30102.4|30082.4|30103|30083|30118.1|30084.5|30099.8|30061.7|259
1617909300000|2021-04-08 19:15:00|30103.5|30083.5|30096.4|30076.4|30103.8|30083.8|30095.2|30075.2|313
1617909600000|2021-04-08 19:20:00|30095.8|30075.8|30099.4|30079.4|30112.2|30080.4|30093|30057.6|335
1617909900000|2021-04-08 19:25:00|30099.5|30079.5|30100.5|30080.5|30112.7|30082.5|30095|30059.9|279
1617910200000|2021-04-08 19:30:00|30102.2|30082.2|30102.4|30082.4|30113.1|30085.3|30097.2|30061.3|328
1617910500000|2021-04-08 19:35:00|30101.3|30081.3|30100.1|30080.1|30115.1|30082.5|30096.1|30062.1|348
1617910800000|2021-04-08 19:40:00|30101.2|30081.2|30114.4|30064.4|30115.6|30082.9|30094.8|30063.2|310
1617911100000|2021-04-08 19:45:00|30114.3|30064.3|30101|30081|30116.8|30083|30097.6|30064.3|323
1617911400000|2021-04-08 19:50:00|30101.4|30081.4|30097.2|30077.2|30115.4|30082.2|30096.5|30058.9|457
1617911700000|2021-04-08 19:55:00|30097.1|30077.1|30112.7|30062.7|30114.3|30078.9|30093.5|30050.6|744
1617912000000|2021-04-08 20:00:00|30114.2|30064.2|30113.7|30063.7|30117.1|30079.2|30097.7|30050.6|658
1617912300000|2021-04-08 20:05:00|30113.3|30063.3|30108.6|30058.6|30114.7|30077.5|30095.1|30055.4|393
1617912600000|2021-04-08 20:10:00|30108.8|30058.8|30105.8|30055.8|30112.2|30062.2|30099.1|30049.1|441
1617912900000|2021-04-08 20:15:00|30106.3|30056.3|30091.9|30071.9|30109|30074.3|30088.7|30044|325
1617913200000|2021-04-08 20:20:00|30091.6|30071.6|30097|30077|30113.8|30079.2|30091.6|30054.8|297
1617913500000|2021-04-08 20:25:00|30096.6|30076.6|30107.2|30057.2|30113.4|30077.7|30094|30054.5|314
1617913800000|2021-04-08 20:30:00|30106.9|30056.9|30110.7|30060.7|30113.4|30063.4|30098|30048|367
1617914100000|2021-04-08 20:35:00|30110.3|30060.3|30113|30063|30115.8|30081.2|30097.8|30056.7|349
1617914400000|2021-04-08 20:40:00|30113.3|30063.3|30112.6|30062.6|30117|30081.5|30098.3|30060.9|241
1617914700000|2021-04-08 20:45:00|30112.2|30062.2|30105.6|30055.6|30114.4|30064.4|30096.3|30046.3|554
1617915000000|2021-04-08 20:50:00|30099.9|30049.9|30106.8|30056.8|30108.5|30058.5|30093.4|30043.4|589
1617915300000|2021-04-08 20:55:00|30106.5|30056.5|30114.6|30064.6|30116|30066|30095.1|30045.1|400
1617915600000|2021-04-08 21:00:00|30114.9|30064.9|30101.2|30051.2|30116.6|30066.6|30099.1|30049.1|63
1617915900000|2021-04-08 21:05:00|30100.8|30050.8|30105|30037.7|30119.9|30053.4|30091|30022.5|253
1617916200000|2021-04-08 21:10:00|30103|30034|30100.2|30048.5|30112.2|30054.1|30097.2|30016.9|259
1617916500000|2021-04-08 21:15:00|30104|30031.4|30094.1|30044.1|30104|30051.5|30090.7|30026|289
1617916800000|2021-04-08 21:20:00|30093.5|30043.5|30093.6|30043.6|30096.4|30046.4|30089.4|30036.2|182
1617917100000|2021-04-08 21:25:00|30093.1|30043.1|30103.9|30045.5|30105.5|30048.6|30089.3|30033.6|170
1617917400000|2021-04-08 21:30:00|30098.9|30044|30095.9|30045.9|30109.2|30051.7|30092.5|30041.4|320
1617917700000|2021-04-08 21:35:00|30096.3|30046.3|30099.2|30049.2|30103.2|30051.5|30091.7|30041.7|309
1617918000000|2021-04-08 21:40:00|30099.6|30049.6|30097.3|30046.9|30101.3|30051.3|30095.2|30045.2|691
1617918300000|2021-04-08 21:45:00|30098.1|30046.4|30096|30046|30098.6|30048.6|30093.5|30043.5|286
1617918600000|2021-04-08 21:50:00|30095.9|30045.9|30098.3|30048.3|30098.8|30048.8|30094.3|30044.3|169
1617918900000|2021-04-08 21:55:00|30098.6|30048.6|30099.8|30049.8|30102.2|30051.1|30096|30045.3|235
1617919200000|2021-04-08 22:00:00|30103.1|30047.8|30098.8|30048.8|30104.8|30052.5|30094.4|30044.4|375
1617919500000|2021-04-08 22:05:00|30099.2|30049.2|30097.2|30047.2|30101.2|30051.2|30094.5|30043.4|239
1617919800000|2021-04-08 22:10:00|30096.8|30046.8|30097.7|30047.7|30099.8|30049.8|30094.6|30044.6|153
1617920100000|2021-04-08 22:15:00|30098.1|30048.1|30098.1|30048.1|30102.1|30052.1|30095.4|30045.4|204
1617920400000|2021-04-08 22:20:00|30099.1|30049.1|30102.5|30052.5|30104.5|30054.5|30096.6|30046.6|151
1617920700000|2021-04-08 22:25:00|30103.3|30053.3|30107|30057|30107.9|30057.9|30098.3|30048.3|226
1617921000000|2021-04-08 22:30:00|30108|30058|30100.2|30050.2|30108.5|30058.5|30098.4|30048.4|241
1617921300000|2021-04-08 22:35:00|30100.9|30050.9|30100.3|30050.3|30102.8|30052.8|30097.7|30047.7|215
1617921600000|2021-04-08 22:40:00|30100.4|30050.4|30101.2|30051.2|30104.9|30054.9|30098.2|30048.2|274
1617921900000|2021-04-08 22:45:00|30101|30051|30103|30053|30105.2|30055.2|30096.9|30046.9|352
1617922200000|2021-04-08 22:50:00|30101.9|30051.9|30097.1|30047.1|30103|30053|30095.1|30045.1|301
1617922500000|2021-04-08 22:55:00|30097.2|30047.2|30099.3|30049.3|30100.2|30050.2|30094.7|30044.7|239
1617922800000|2021-04-08 23:00:00|30097.1|30047.1|30101.2|30051.2|30105|30055|30093.2|30043.2|414
1617923100000|2021-04-08 23:05:00|30100.9|30050.9|30097.8|30047.8|30105.2|30055.2|30096.3|30046.3|251
1617923400000|2021-04-08 23:10:00|30097.7|30047.7|30092.9|30042.9|30100.1|30050.1|30090.5|30040.5|261
1617923700000|2021-04-08 23:15:00|30092.8|30042.8|30089.4|30039.4|30092.8|30042.8|30087.2|30037.2|288
1617924000000|2021-04-08 23:20:00|30089.3|30039.3|30094.1|30044.1|30094.8|30044.8|30089.3|30039.3|305
1617924300000|2021-04-08 23:25:00|30093.6|30043.6|30095.8|30045.8|30097|30047|30092|30042|241
1617924600000|2021-04-08 23:30:00|30095.6|30045.6|30090.8|30040.8|30096.2|30046.2|30089.3|30039.3|405
1617924900000|2021-04-08 23:35:00|30090.4|30040.4|30095.5|30045.5|30097.1|30047.1|30090.3|30040.3|258
1617925200000|2021-04-08 23:40:00|30095.2|30045.2|30093.5|30043.5|30098.9|30048.9|30093.4|30043.4|320
1617925500000|2021-04-08 23:45:00|30094.3|30044.3|30096.1|30046.1|30099|30049|30092.1|30042.1|214
1617925800000|2021-04-08 23:50:00|30096.3|30046.3|30094|30044|30097.9|30047.9|30088.7|30038.7|375
1617926100000|2021-04-08 23:55:00|30095|30045|30095.6|30045.6|30097.7|30047.7|30091|30041|383
1617926400000|2021-04-09 00:00:00|30094.5|30044.5|30093.7|30043.7|30100.6|30050.6|30091.2|30041.2|381
1617926700000|2021-04-09 00:05:00|30093.6|30043.6|30091.2|30041.2|30094.5|30044.5|30085.8|30035.8|377
1617927000000|2021-04-09 00:10:00|30091.7|30041.7|30094|30044|30094.9|30044.9|30088.2|30038.2|273
1617927300000|2021-04-09 00:15:00|30094.1|30044.1|30097.8|30047.8|30098.5|30048.5|30092.5|30042.5|352
1617927600000|2021-04-09 00:20:00|30097.6|30047.6|30097|30047|30100.3|30050.3|30095.1|30045.1|287
1617927900000|2021-04-09 00:25:00|30097.6|30047.6|30096.1|30046.1|30098.9|30048.9|30094.7|30044.7|327
1617928200000|2021-04-09 00:30:00|30096.6|30046.6|30092.2|30042.2|30097.7|30047.7|30088.7|30038.7|270
1617928500000|2021-04-09 00:35:00|30092.7|30042.7|30090.8|30040.8|30095.9|30045.9|30088.2|30038.2|292
1617928800000|2021-04-09 00:40:00|30090.7|30040.7|30091.3|30041.3|30091.8|30041.8|30085.6|30035.6|297
1617929100000|2021-04-09 00:45:00|30091.5|30041.5|30092.7|30042.7|30095.5|30045.5|30088.5|30038.5|305
1617929400000|2021-04-09 00:50:00|30091.8|30041.8|30088.2|30038.2|30094.8|30044.8|30084.5|30034.5|352
1617929700000|2021-04-09 00:55:00|30088|30038|30087.5|30037.5|30092.2|30042.2|30084.4|30034.4|477
1617930000000|2021-04-09 01:00:00|30087.6|30037.6|30092.9|30042.9|30093.3|30043.3|30083.5|30033.5|476
1617930300000|2021-04-09 01:05:00|30092.4|30042.4|30087.7|30037.7|30092.8|30042.8|30085.2|30035.2|407
1617930600000|2021-04-09 01:10:00|30087.9|30037.9|30088.2|30038.2|30091.5|30041.5|30084.1|30034.1|277
1617930900000|2021-04-09 01:15:00|30088.9|30038.9|30092.1|30042.1|30096|30046|30085.3|30035.3|391
1617931200000|2021-04-09 01:20:00|30089.2|30039.2|30092.8|30042.8|30096.2|30046.2|30085.9|30035.9|351
1617931500000|2021-04-09 01:25:00|30093.3|30043.3|30097.7|30047.7|30099.4|30049.4|30092.1|30042.1|286
1617931800000|2021-04-09 01:30:00|30098|30048|30103|30053|30105.4|30055.4|30095.6|30045.6|400
1617932100000|2021-04-09 01:35:00|30103.5|30053.5|30109.3|30059.3|30110.9|30060.9|30101|30051|457
1617932400000|2021-04-09 01:40:00|30109.4|30059.4|30112.4|30062.4|30118.1|30068.1|30107.9|30057.9|594
1617932700000|2021-04-09 01:45:00|30113.9|30063.9|30112.3|30062.3|30117.1|30067.1|30110.7|30060.7|671
1617933000000|2021-04-09 01:50:00|30111.3|30061.3|30111.9|30061.9|30116.7|30066.7|30110|30060|597
1617933300000|2021-04-09 01:55:00|30112.1|30062.1|30109.9|30059.9|30113.3|30063.3|30106.5|30056.5|487
1617933600000|2021-04-09 02:00:00|30109.8|30059.8|30114.1|30064.1|30116.4|30066.4|30109.5|30059.5|410
1617933900000|2021-04-09 02:05:00|30114.8|30064.8|30118.6|30068.6|30118.8|30068.8|30113.1|30063.1|516
1617934200000|2021-04-09 02:10:00|30118.2|30068.2|30122.3|30072.3|30124.2|30074.2|30116.7|30066.7|399
1617934500000|2021-04-09 02:15:00|30122.5|30072.5|30122.9|30072.9|30126.9|30076.9|30120.4|30070.4|387
1617934800000|2021-04-09 02:20:00|30122.7|30072.7|30121.1|30071.1|30124.8|30074.8|30117.3|30067.3|310
1617935100000|2021-04-09 02:25:00|30121.3|30071.3|30125.1|30075.1|30126.5|30076.5|30119.9|30069.9|271
1617935400000|2021-04-09 02:30:00|30125.9|30075.9|30123.3|30073.3|30126.1|30076.1|30118.7|30068.7|390
1617935700000|2021-04-09 02:35:00|30121.9|30071.9|30122.5|30072.5|30126.1|30076.1|30118|30068|324
1617936000000|2021-04-09 02:40:00|30122.4|30072.4|30119.9|30069.9|30128|30078|30118.9|30068.9|419
1617936300000|2021-04-09 02:45:00|30120.4|30070.4|30119.2|30069.2|30123.1|30073.1|30116.6|30066.6|413
1617936600000|2021-04-09 02:50:00|30118.7|30068.7|30120.9|30070.9|30124.3|30074.3|30117.9|30067.9|270
1617936900000|2021-04-09 02:55:00|30120.1|30070.1|30123.8|30073.8|30125.3|30075.3|30118.2|30068.2|322
1617937200000|2021-04-09 03:00:00|30123.2|30073.2|30125.4|30075.4|30129.6|30079.6|30122.3|30072.3|409
1617937500000|2021-04-09 03:05:00|30125.6|30075.6|30127.8|30077.8|30130.3|30080.3|30123.4|30073.4|304
1617937800000|2021-04-09 03:10:00|30127.9|30077.9|30129.3|30079.3|30131.2|30081.2|30125.9|30075.9|234
1617938100000|2021-04-09 03:15:00|30129.2|30079.2|30126.3|30076.3|30130.5|30080.5|30125|30075|291
1617938400000|2021-04-09 03:20:00|30126.2|30076.2|30125.3|30075.3|30128.6|30078.6|30125.2|30075.2|218
1617938700000|2021-04-09 03:25:00|30124.4|30074.4|30122.3|30072.3|30125.4|30075.4|30121.5|30071.5|274
1617939000000|2021-04-09 03:30:00|30122.4|30072.4|30123.3|30073.3|30125.3|30075.3|30122.1|30072.1|296
1617939300000|2021-04-09 03:35:00|30123.4|30073.4|30122.8|30072.8|30125|30075|30119|30069|223
1617939600000|2021-04-09 03:40:00|30122.9|30072.9|30121|30071|30124.3|30074.3|30120.5|30070.5|255
1617939900000|2021-04-09 03:45:00|30121.1|30071.1|30122.4|30072.4|30123.7|30073.7|30119|30069|307
1617940200000|2021-04-09 03:50:00|30122.2|30072.2|30118.9|30068.9|30123.5|30073.5|30118.8|30068.8|225
1617940500000|2021-04-09 03:55:00|30119.1|30069.1|30119.2|30069.2|30121.1|30071.1|30116.1|30066.1|238
1617940800000|2021-04-09 04:00:00|30119.3|30069.3|30121.5|30071.5|30122.5|30072.5|30119.2|30069.2|220
1617941100000|2021-04-09 04:05:00|30121.4|30071.4|30122.8|30072.8|30124.3|30074.3|30120.9|30070.9|242
1617941400000|2021-04-09 04:10:00|30122.3|30072.3|30123.2|30073.2|30125|30075|30122.3|30072.3|221
1617941700000|2021-04-09 04:15:00|30123.3|30073.3|30123.1|30073.1|30123.7|30073.7|30121.5|30071.5|189
1617942000000|2021-04-09 04:20:00|30123.2|30073.2|30125.6|30075.6|30126.6|30076.6|30122.8|30072.8|202
1617942300000|2021-04-09 04:25:00|30125.2|30075.2|30125|30075|30128.6|30078.6|30125|30075|237
1617942600000|2021-04-09 04:30:00|30126.7|30076.7|30127.1|30077.1|30128.6|30078.6|30125.9|30075.9|245
1617942900000|2021-04-09 04:35:00|30127|30077|30125.3|30075.3|30129.3|30079.3|30125.2|30075.2|206
1617943200000|2021-04-09 04:40:00|30125.7|30075.7|30124.1|30074.1|30127.6|30077.6|30121.8|30071.8|418
1617943500000|2021-04-09 04:45:00|30123|30073|30125|30075|30125.2|30075.2|30120.4|30070.4|198
1617943800000|2021-04-09 04:50:00|30125.1|30075.1|30125|30075|30126.9|30076.9|30121.1|30071.1|307
1617944100000|2021-04-09 04:55:00|30125.2|30075.2|30126|30076|30127.9|30077.9|30122.9|30072.9|313
1617944400000|2021-04-09 05:00:00|30124.9|30074.9|30126|30076|30126.6|30076.6|30122.5|30072.5|220
1617944700000|2021-04-09 05:05:00|30125.8|30075.8|30130.9|30080.9|30130.9|30080.9|30123.1|30073.1|233
1617945000000|2021-04-09 05:10:00|30131.2|30081.2|30137.2|30087.2|30138|30088|30129.3|30079.3|387
1617945300000|2021-04-09 05:15:00|30134.3|30084.3|30134.7|30084.7|30137.6|30087.6|30132.1|30082.1|244
1617945600000|2021-04-09 05:20:00|30134.3|30084.3|30138.2|30088.2|30141.7|30091.7|30131.9|30081.9|285
1617945900000|2021-04-09 05:25:00|30138|30088|30140.7|30090.7|30142.5|30092.5|30136.8|30086.8|218
1617946200000|2021-04-09 05:30:00|30139.3|30089.3|30138.4|30088.4|30144.6|30094.6|30134.1|30084.1|296
1617946500000|2021-04-09 05:35:00|30138|30088|30141.6|30091.6|30142.9|30092.9|30133.5|30083.5|281
1617946800000|2021-04-09 05:40:00|30141.5|30091.5|30141.7|30091.7|30149.7|30099.7|30139.9|30089.9|344
1617947100000|2021-04-09 05:45:00|30142.1|30092.1|30151.7|30101.7|30155.5|30105.5|30138.6|30088.6|510
1617947400000|2021-04-09 05:50:00|30150.9|30100.9|30146.8|30096.8|30155.1|30105.1|30141.9|30091.9|440
1617947700000|2021-04-09 05:55:00|30146.7|30096.7|30158.7|30108.7|30162.7|30112.7|30146.2|30096.2|450
1617948000000|2021-04-09 06:00:00|30159|30109|30177.8|30127.8|30179.3|30129.3|30131.5|30091.4|563
1617948300000|2021-04-09 06:05:00|30177.9|30127.9|30189.7|30139.7|30209|30159|30173.5|30123.5|647
1617948600000|2021-04-09 06:10:00|30189.6|30139.6|30188.9|30138.9|30203.2|30153.2|30181.7|30131.7|694
1617948900000|2021-04-09 06:15:00|30188.8|30138.8|30209|30159|30212.2|30162.2|30176.7|30137.1|644
1617949200000|2021-04-09 06:20:00|30209.2|30159.2|30206.5|30156.5|30213.8|30175.8|30193.6|30145.4|607
1617949500000|2021-04-09 06:25:00|30206.2|30156.2|30205|30185|30223.9|30189.3|30190.1|30149.8|571
1617949800000|2021-04-09 06:30:00|30205.4|30185.4|30225.7|30175.7|30250.6|30215.2|30202.1|30168.6|721
1617950100000|2021-04-09 06:35:00|30225.3|30175.3|30223.8|30203.8|30243.1|30212.7|30203.7|30169.1|634
1617950400000|2021-04-09 06:40:00|30224|30204|30217.6|30197.6|30235.3|30204.9|30214.4|30178.4|502
1617950700000|2021-04-09 06:45:00|30216.6|30196.6|30213.9|30193.9|30231|30207.4|30209.1|30172.6|623
1617951000000|2021-04-09 06:50:00|30214|30194|30219.2|30199.2|30237.9|30204.3|30213.5|30182.7|553
1617951300000|2021-04-09 06:55:00|30219.3|30199.3|30236.5|30186.5|30243|30207.7|30216.8|30184.2|676
1617951600000|2021-04-09 07:00:00|30237.9|30187.9|30205.9|30185.9|30246.6|30206.1|30199.5|30166.8|736
1617951900000|2021-04-09 07:05:00|30206.1|30186.1|30205.4|30185.4|30217.4|30189|30195.5|30164.6|697
1617952200000|2021-04-09 07:10:00|30204|30184|30203.1|30183.1|30210.1|30190.1|30198.4|30178.4|759
1617952500000|2021-04-09 07:15:00|30202.3|30182.3|30211.2|30191.2|30213.4|30193.4|30200.4|30180.4|640
1617952800000|2021-04-09 07:20:00|30209.4|30189.4|30228.5|30208.5|30247.7|30211.4|30209.3|30189.3|630
1617953100000|2021-04-09 07:25:00|30230.1|30210.1|30210.5|30190.5|30255.6|30222.6|30208.1|30174.3|760
1617953400000|2021-04-09 07:30:00|30210|30190|30255|30205|30257.7|30229.1|30204.9|30171.8|767
1617953700000|2021-04-09 07:35:00|30254.9|30204.9|30242.6|30222.6|30260.2|30226.8|30227.9|30195.1|702
1617954000000|2021-04-09 07:40:00|30242.1|30222.1|30230.4|30210.4|30243.3|30223.3|30227.2|30207.2|603
1617954300000|2021-04-09 07:45:00|30230|30210|30204.4|30184.4|30231.4|30210.7|30201.5|30171.7|641
1617954600000|2021-04-09 07:50:00|30205.4|30185.4|30197.1|30177.1|30212.8|30192.8|30196|30176|574
1617954900000|2021-04-09 07:55:00|30197.3|30177.3|30155.5|30135.5|30197.3|30177.3|30155.3|30133.3|647
1617955200000|2021-04-09 08:00:00|30158|30138|30187.5|30167.5|30216.2|30182|30158|30129.2|854
1617955500000|2021-04-09 08:05:00|30187.1|30167.1|30175.6|30155.6|30205.9|30171.4|30166.3|30136|690
1617955800000|2021-04-09 08:10:00|30175.5|30155.5|30183.6|30163.6|30191.2|30171.2|30175.5|30155.5|648
1617956100000|2021-04-09 08:15:00|30185.1|30165.1|30161.5|30141.5|30198.7|30169.1|30157.5|30123.1|629
1617956400000|2021-04-09 08:20:00|30161.1|30141.1|30175.6|30125.6|30195.4|30161.9|30160.9|30125.5|664
1617956700000|2021-04-09 08:25:00|30162|30142|30176.4|30156.4|30196.5|30160.1|30160.4|30125.4|544
1617957000000|2021-04-09 08:30:00|30178.2|30158.2|30162.8|30142.8|30193.6|30158.2|30158.2|30125.1|706
1617957300000|2021-04-09 08:35:00|30163.2|30143.2|30163.4|30143.4|30170.8|30150.8|30160|30140|523
1617957600000|2021-04-09 08:40:00|30163.6|30143.6|30170.7|30150.7|30186.9|30155.7|30163.4|30136.7|535
1617957900000|2021-04-09 08:45:00|30170.8|30150.8|30190.7|30170.7|30197|30174.1|30168.3|30146|570
1617958200000|2021-04-09 08:50:00|30190.1|30170.1|30189.4|30169.4|30209.9|30177.2|30184|30155.1|632
1617958500000|2021-04-09 08:55:00|30188.4|30168.4|30184.1|30164.1|30190.5|30170.5|30183.4|30163.4|647
1617958800000|2021-04-09 09:00:00|30186.4|30166.4|30172.7|30152.7|30189.9|30169.9|30165.1|30136.9|618
1617959100000|2021-04-09 09:05:00|30172.8|30152.8|30161.4|30141.4|30175.6|30155.6|30160.7|30140.7|557
1617959400000|2021-04-09 09:10:00|30161.2|30141.2|30148.9|30128.9|30164.8|30144.8|30147.2|30127.2|559
1617959700000|2021-04-09 09:15:00|30150.8|30130.8|30146.2|30126.2|30152.5|30132.5|30139|30119|685
1617960000000|2021-04-09 09:20:00|30145.9|30125.9|30144.9|30124.9|30167.4|30133.5|30134.5|30106.2|649
1617960300000|2021-04-09 09:25:00|30145.3|30125.3|30146.9|30126.9|30172.5|30138.8|30135.5|30107|574
1617960600000|2021-04-09 09:30:00|30146.7|30126.7|30156.9|30136.9|30158.2|30138.2|30141.7|30121.7|570
1617960900000|2021-04-09 09:35:00|30156.5|30136.5|30159.4|30139.4|30184.1|30153.1|30154.5|30121.8|484
1617961200000|2021-04-09 09:40:00|30159.2|30139.2|30153.2|30133.2|30169.9|30140.5|30150.4|30118.6|416
1617961500000|2021-04-09 09:45:00|30153.8|30133.8|30140.7|30120.7|30158.5|30138.5|30137|30117|444
1617961800000|2021-04-09 09:50:00|30140.3|30120.3|30138.3|30118.3|30148.3|30128.3|30138.2|30118.2|484
1617962100000|2021-04-09 09:55:00|30138|30118|30137.9|30117.9|30140.4|30120.4|30130|30110|460
1617962400000|2021-04-09 10:00:00|30138.1|30118.1|30147.6|30127.6|30161.6|30131|30134.9|30109|464
1617962700000|2021-04-09 10:05:00|30147.7|30127.7|30147.3|30127.3|30150.7|30130.7|30141.9|30121.9|466
1617963000000|2021-04-09 10:10:00|30146.6|30126.6|30156.7|30136.7|30159|30139|30145.9|30125.9|509
1617963300000|2021-04-09 10:15:00|30156.8|30136.8|30146.9|30126.9|30161.2|30141.2|30142.7|30122.7|442
1617963600000|2021-04-09 10:20:00|30146.8|30126.8|30149.2|30129.2|30157.4|30137.4|30146.3|30126.3|467
1617963900000|2021-04-09 10:25:00|30149.3|30129.3|30134.2|30114.2|30149.8|30129.8|30130.8|30110.8|515
1617964200000|2021-04-09 10:30:00|30133.7|30113.7|30131.1|30111.1|30139.5|30119.5|30129|30109|568
1617964500000|2021-04-09 10:35:00|30130.9|30110.9|30126|30106|30132.2|30112.2|30124.7|30104.7|483
1617964800000|2021-04-09 10:40:00|30125.7|30105.7|30131.9|30111.9|30132.7|30112.7|30120.6|30100.6|540
1617965100000|2021-04-09 10:45:00|30133.4|30113.4|30146.6|30126.6|30147.1|30127.1|30131.6|30111.6|533
1617965400000|2021-04-09 10:50:00|30146.5|30126.5|30119|30099|30146.5|30126.5|30106|30073.9|635
1617965700000|2021-04-09 10:55:00|30119.7|30099.7|30170.6|30150.6|30198.1|30164.4|30118.3|30091.5|755
1617966000000|2021-04-09 11:00:00|30170.8|30150.8|30152.1|30132.1|30189.2|30153.5|30148.8|30115.7|725
1617966300000|2021-04-09 11:05:00|30150.5|30130.5|30129.8|30109.8|30166.5|30134.9|30128.6|30108.6|546
1617966600000|2021-04-09 11:10:00|30129.7|30109.7|30130.6|30110.6|30136.8|30116.8|30124.8|30104.8|497
1617966900000|2021-04-09 11:15:00|30130.8|30110.8|30134.1|30114.1|30135.9|30115.9|30130.3|30110.3|444
1617967200000|2021-04-09 11:20:00|30133.9|30113.9|30124.3|30104.3|30134.2|30114.2|30115.5|30095.5|559
1617967500000|2021-04-09 11:25:00|30124.2|30104.2|30120|30100|30125.4|30105.4|30112.5|30092.5|480
1617967800000|2021-04-09 11:30:00|30120.1|30100.1|30115.7|30095.7|30125.1|30105.1|30111.2|30091.2|443
1617968100000|2021-04-09 11:35:00|30115.8|30095.8|30117.6|30097.6|30129.5|30101|30112.8|30079.5|453
1617968400000|2021-04-09 11:40:00|30117.8|30097.8|30107.5|30087.5|30119.1|30099.1|30103.8|30083.8|466
1617968700000|2021-04-09 11:45:00|30107.7|30087.7|30090.4|30070.4|30109.7|30089.7|30089.9|30055|464
1617969000000|2021-04-09 11:50:00|30091.2|30071.2|30075.1|30055.1|30092.3|30072.3|30073.3|30053.3|663
1617969300000|2021-04-09 11:55:00|30075.9|30055.9|30086.6|30066.6|30089.6|30069.6|30070.9|30050.9|742
1617969600000|2021-04-09 12:00:00|30086.4|30066.4|30099.3|30079.3|30120.4|30097.4|30084.5|30049.5|682
1617969900000|2021-04-09 12:05:00|30099.5|30079.5|30108.3|30088.3|30114.4|30094.4|30097.2|30077.2|490
1617970200000|2021-04-09 12:10:00|30108.4|30088.4|30121.8|30101.8|30127.2|30107.2|30107.5|30087.5|562
1617970500000|2021-04-09 12:15:00|30122.1|30102.1|30129.9|30109.9|30132.9|30112.9|30121.6|30101.6|536
1617970800000|2021-04-09 12:20:00|30129.8|30109.8|30158.7|30138.7|30166.2|30146.2|30127.5|30107.5|679
1617971100000|2021-04-09 12:25:00|30158.4|30138.4|30179|30129|30180.8|30140.8|30145|30116.5|625
1617971400000|2021-04-09 12:30:00|30177.6|30127.6|30160.1|30140.1|30179.8|30141.5|30144.4|30119.8|716
1617971700000|2021-04-09 12:35:00|30159.6|30139.6|30170.6|30150.6|30178.4|30153.4|30150.9|30128.4|748
1617972000000|2021-04-09 12:40:00|30170.4|30150.4|30184.4|30164.4|30207.2|30179.4|30167.9|30147.9|699
1617972300000|2021-04-09 12:45:00|30183.3|30163.3|30196.5|30176.5|30199.9|30176.5|30173.8|30149.3|781
1617972600000|2021-04-09 12:50:00|30195.1|30175.1|30209.1|30189.1|30219.3|30195.3|30194.3|30167.4|781
1617972900000|2021-04-09 12:55:00|30209.4|30189.4|30184.8|30134.8|30219.9|30199.9|30164.9|30130.9|775
1617973200000|2021-04-09 13:00:00|30185.1|30135.1|30176.9|30156.9|30195.5|30164.1|30160|30127.1|791
1617973500000|2021-04-09 13:05:00|30176.8|30156.8|30177.7|30157.7|30211.5|30185.5|30175.9|30155.9|734
1617973800000|2021-04-09 13:10:00|30177.8|30157.8|30190.2|30170.2|30204.7|30176|30173.2|30149.7|604
1617974100000|2021-04-09 13:15:00|30189.8|30169.8|30172.7|30152.7|30204.4|30184.4|30170.3|30142.1|709
1617974400000|2021-04-09 13:20:00|30172.9|30152.9|30146.1|30126.1|30189.1|30156.7|30144.7|30124.7|633
1617974700000|2021-04-09 13:25:00|30145.6|30125.6|30139.5|30119.5|30153|30127.2|30133.7|30102.5|610
1617975000000|2021-04-09 13:30:00|30139.4|30119.4|30120.6|30100.6|30139.4|30119.4|30115.3|30095.3|563
1617975300000|2021-04-09 13:35:00|30119.9|30099.9|30128.6|30108.6|30170.1|30135.6|30118.4|30096.8|610
1617975600000|2021-04-09 13:40:00|30128.7|30108.7|30125|30105|30155.1|30119.7|30124.2|30091.9|594
1617975900000|2021-04-09 13:45:00|30125.6|30105.6|30116.1|30096.1|30127.5|30105.8|30105.1|30074.2|550
1617976200000|2021-04-09 13:50:00|30116.2|30096.2|30118.4|30068.4|30125.4|30098.1|30101.9|30068.4|511
1617976500000|2021-04-09 13:55:00|30118.3|30068.3|30107.3|30087.3|30121.8|30089.9|30093.6|30063.2|641
1617976800000|2021-04-09 14:00:00|30107.1|30087.1|30097|30077|30112.9|30092.9|30095.5|30075.5|749
1617977100000|2021-04-09 14:05:00|30096.8|30076.8|30100|30080|30102.8|30082.8|30090.9|30070.9|653
1617977400000|2021-04-09 14:10:00|30100.1|30080.1|30098.7|30078.7|30104.9|30084.9|30093.7|30073.7|632
1617977700000|2021-04-09 14:15:00|30098.3|30078.3|30102.8|30082.8|30129.9|30094.6|30092.6|30064.5|660
1617978000000|2021-04-09 14:20:00|30103.2|30083.2|30084.8|30064.8|30107.9|30085|30084.3|30055.2|619
1617978300000|2021-04-09 14:25:00|30084.9|30064.9|30085.7|30065.7|30089.2|30069.2|30080.2|30060.2|540
1617978600000|2021-04-09 14:30:00|30086.5|30066.5|30079.5|30059.5|30093.4|30073.4|30077.8|30057.8|613
1617978900000|2021-04-09 14:35:00|30079.9|30059.9|30062.1|30042.1|30091.5|30060.2|30053.3|30033.3|730
1617979200000|2021-04-09 14:40:00|30061|30041|30070.2|30050.2|30085.6|30053.8|30052.5|30032.5|682
1617979500000|2021-04-09 14:45:00|30070.4|30050.4|30059.8|30039.8|30079.4|30054.7|30059|30029.4|684
1617979800000|2021-04-09 14:50:00|30059.6|30039.6|30053.8|30033.8|30065.5|30045.5|30043.3|30014.5|754
1617980100000|2021-04-09 14:55:00|30053.3|30033.3|30072.9|30052.9|30110.4|30076.9|30048.1|30028.1|929
1617980400000|2021-04-09 15:00:00|30073.4|30053.4|30079.5|30059.5|30081.6|30061.6|30068|30048|789
1617980700000|2021-04-09 15:05:00|30079.9|30059.9|30079.3|30059.3|30085.1|30065.1|30074.7|30054.7|609
1617981000000|2021-04-09 15:10:00|30079.2|30059.2|30085.2|30065.2|30087.8|30067.8|30078.9|30058.9|568
1617981300000|2021-04-09 15:15:00|30084.5|30064.5|30076.5|30056.5|30092.5|30064.5|30070.6|30036.1|535
1617981600000|2021-04-09 15:20:00|30077|30057|30078.1|30058.1|30101.3|30066.9|30075.5|30041.3|564
1617981900000|2021-04-09 15:25:00|30078.2|30058.2|30078.5|30058.5|30094.5|30063|30067|30032.4|552
1617982200000|2021-04-09 15:30:00|30079.8|30059.8|30110|30060|30121.9|30071.9|30075.9|30041.8|701
1617982500000|2021-04-09 15:35:00|30110.3|30060.3|30096.2|30046.2|30122.4|30083.3|30090|30040|738
1617982800000|2021-04-09 15:40:00|30094.6|30044.6|30075.7|30025.7|30097.6|30055.3|30062.6|30024.4|765
1617983100000|2021-04-09 15:45:00|30076.4|30026.4|30053.9|30033.9|30077.8|30043.1|30049|30015|544
1617983400000|2021-04-09 15:50:00|30054.5|30034.5|30050|30030|30056.6|30036.6|30048.9|30028.9|546
1617983700000|2021-04-09 15:55:00|30050.1|30030.1|30040.6|30020.6|30058|30031.8|30032.4|30000.9|603
1617984000000|2021-04-09 16:00:00|30040.8|30020.8|30061.5|30011.5|30067.2|30032.5|30039.9|30003.6|521
1617984300000|2021-04-09 16:05:00|30049.9|30029.9|30061|30011|30067.2|30033.5|30049.9|30009.5|509
1617984600000|2021-04-09 16:10:00|30060.9|30010.9|30057.8|30007.8|30062.2|30024.3|30041.5|30004|611
1617984900000|2021-04-09 16:15:00|30057.7|30007.7|30057.1|30007.1|30059.3|30023.6|30037.4|30003.1|575
1617985200000|2021-04-09 16:20:00|30057.7|30007.7|30063.9|30013.9|30067.9|30031.2|30040|30005.6|489
1617985500000|2021-04-09 16:25:00|30063.6|30013.6|30054.9|30004.9|30065.6|30031.8|30038.5|30004.9|387
1617985800000|2021-04-09 16:30:00|30040.2|30020.2|30055.8|30005.8|30060.1|30025.1|30036|29999.5|461
1617986100000|2021-04-09 16:35:00|30057.5|30007.5|30060.3|30010.3|30063.4|30027.5|30039.8|29999|413
1617986400000|2021-04-09 16:40:00|30060|30010|30054.4|30004.4|30062.3|30026.4|30038.3|30003|376
1617986700000|2021-04-09 16:45:00|30053.8|30003.8|30062.4|30012.4|30069.2|30036.1|30039.3|30002.8|476
1617987000000|2021-04-09 16:50:00|30062|30012|30048.9|30028.9|30066.3|30032|30042.3|30007.3|400
1617987300000|2021-04-09 16:55:00|30049.6|30029.6|30048|30028|30068.7|30030.4|30045.6|30010.7|375
1617987600000|2021-04-09 17:00:00|30048.1|30028.1|30064.8|30014.8|30067.3|30030.9|30046.4|30010.2|352
1617987900000|2021-04-09 17:05:00|30064.9|30014.9|30063.8|30013.8|30068.5|30018.5|30061.8|30011.8|307
1617988200000|2021-04-09 17:10:00|30065.5|30015.5|30056.8|30006.8|30065.6|30028.6|30041.7|30004.7|440
1617988500000|2021-04-09 17:15:00|30056.7|30006.7|30048.8|29998.8|30061.8|30015.5|30032.6|29994.3|508
1617988800000|2021-04-09 17:20:00|30047.3|29997.3|30043.9|29993.9|30048.9|30014.5|30029.9|29993.2|451
1617989100000|2021-04-09 17:25:00|30044|29994|30050.3|30000.3|30054.7|30017.5|30031.7|29993.8|471
1617989400000|2021-04-09 17:30:00|30050.5|30000.5|30047.2|29997.2|30050.8|30016|30031.5|29993.4|435
1617989700000|2021-04-09 17:35:00|30048.1|29998.1|30048.7|29998.7|30051.8|30001.8|30044.9|29994.9|353
1617990000000|2021-04-09 17:40:00|30047.1|29997.1|30043.6|29993.6|30051|30001|30038.1|29988.1|364
1617990300000|2021-04-09 17:45:00|30043.1|29993.1|30044.3|29994.3|30046.2|30005.9|30020.4|29987|363
1617990600000|2021-04-09 17:50:00|30043.1|29993.1|30049.5|29999.5|30049.5|29999.5|30041.9|29991.9|325
1617990900000|2021-04-09 17:55:00|30049.6|29999.6|30058.4|30008.4|30058.4|30022.8|30034.5|29997.2|363
1617991200000|2021-04-09 18:00:00|30057.9|30007.9|30034|30014|30061.7|30016.9|30031|29995.9|528
1617991500000|2021-04-09 18:05:00|30034.6|30014.6|30036.4|30016.4|30055|30019.3|30030.7|29997.8|456
1617991800000|2021-04-09 18:10:00|30038.3|30018.3|30034.4|30014.4|30058.3|30022.7|30033.1|29997.2|528
1617992100000|2021-04-09 18:15:00|30035.8|30015.8|30038.8|30018.8|30055.8|30021.9|30033.3|29999.5|503
1617992400000|2021-04-09 18:20:00|30040.4|30020.4|30053.6|30003.6|30059|30024.3|30035.1|30000.4|507
1617992700000|2021-04-09 18:25:00|30054.1|30004.1|30051.3|30001.3|30054.8|30019|30031.9|29995.3|443
1617993000000|2021-04-09 18:30:00|30051.5|30001.5|30042.5|30022.5|30061.5|30026|30034.5|30000|349
1617993300000|2021-04-09 18:35:00|30041|30021|30042.4|30022.4|30067.5|30031.5|30040.5|30004.9|343
1617993600000|2021-04-09 18:40:00|30044.2|30024.2|30045.9|30025.9|30065|30030.5|30042.3|30005.3|398
1617993900000|2021-04-09 18:45:00|30046.1|30026.1|30048.5|30028.5|30065.2|30030.9|30043.6|30012.8|300
1617994200000|2021-04-09 18:50:00|30048|30028|30039.2|30019.2|30067.8|30034|30035.1|30002.6|467
1617994500000|2021-04-09 18:55:00|30038.6|30018.6|30040.9|30020.9|30059.5|30028.5|30036.2|30002.7|559
1617994800000|2021-04-09 19:00:00|30040.4|30020.4|30048.6|29998.6|30057.5|30021.8|30033.1|29996.6|372
1617995100000|2021-04-09 19:05:00|30048|29998|30049.2|29999.2|30053.2|30017.5|30033|29996.2|340
1617995400000|2021-04-09 19:10:00|30049.1|29999.1|30054.2|30004.2|30054.2|30017.3|30031.7|29995.2|355
1617995700000|2021-04-09 19:15:00|30053.2|30003.2|30036.4|30016.4|30055|30017.2|30035.2|29999.9|279
1617996000000|2021-04-09 19:20:00|30056.1|30006.1|30052.6|30002.6|30056.1|30018.5|30036.4|29999.8|270
1617996300000|2021-04-09 19:25:00|30054.2|30004.2|30040.2|30020.2|30056.7|30020.7|30037.5|30000.7|212
1617996600000|2021-04-09 19:30:00|30039.9|30019.9|30039.8|30019.8|30060.5|30026|30037.5|30001.3|299
1617996900000|2021-04-09 19:35:00|30037.3|30017.3|30055.6|30005.6|30060.5|30023.1|30037.3|30003.8|395
1617997200000|2021-04-09 19:40:00|30055|30005|30059.3|30009.3|30060.4|30021.6|30036.9|29998.8|311
1617997500000|2021-04-09 19:45:00|30056.7|30006.7|30057.6|30007.6|30067.4|30022.8|30039.4|30003.1|372
1617997800000|2021-04-09 19:50:00|30058.2|30008.2|30054.3|30004.3|30060.7|30022|30036.9|30002.5|323
1617998100000|2021-04-09 19:55:00|30054.5|30004.5|30062.4|30012.4|30067.9|30017.9|30050.7|30000.7|568
1617998400000|2021-04-09 20:00:00|30064.9|30014.9|30059.8|30009.8|30069.6|30019.6|30055.4|30005.4|817
1617998700000|2021-04-09 20:05:00|30059.1|30009.1|30068.9|30018.9|30075.7|30024.7|30056.7|30006.7|632
1617999000000|2021-04-09 20:10:00|30067.9|30017.9|30064.8|30014.8|30082.1|30028.3|30060.4|30005.4|1031
1617999300000|2021-04-09 20:15:00|30065.8|30015.8|30067|30017|30076.7|30026.7|30060.5|30010.5|966
1617999600000|2021-04-09 20:20:00|30069|30019|30066.2|30016.2|30077.7|30025.4|30058.6|30001.8|901
1617999900000|2021-04-09 20:25:00|30066.5|30016.5|30075.6|30025.6|30078.5|30028.5|30062.3|30012.3|1084
1618000200000|2021-04-09 20:30:00|30073.4|30023.4|30073.5|30023.5|30078.8|30028.8|30061|30011|396
1618000500000|2021-04-09 20:35:00|30072|30022|30068.5|30018.5|30078|30028|30059.1|30009.1|475
1618000800000|2021-04-09 20:40:00|30068.2|30018.2|30070.8|30020.8|30096.5|30028.5|30060.8|30004.3|980
1618001100000|2021-04-09 20:45:00|30073.2|30023.2|30072.4|30022.4|30103.9|30029.7|30056.7|30002.4|1060
1618001400000|2021-04-09 20:50:00|30072|30022|30073.6|30023.6|30085.5|30035.5|30069.6|30019.6|1114
1618001700000|2021-04-09 20:55:00|30076.9|30026.9|30124.4|30007.4|30136.7|30044.4|30073.5|29985.5|866
1618174800000|2021-04-11 21:00:00|30105.8|30035.8|30133|30015.6|30193|30051|30099.1|30012.8|22
1618175100000|2021-04-11 21:05:00|30102.1|30032.1|30116.7|29998.9|30189|30047|30077.7|29956.6|80
1618175400000|2021-04-11 21:10:00|30111.7|30000.3|30124.5|29982.5|30178.5|30036.5|30091.2|29958.6|70
1618175700000|2021-04-11 21:15:00|30160.6|30018.6|30119.7|29982.7|30176.5|30034.5|30101.7|29981.6|154
1618176000000|2021-04-11 21:20:00|30118.4|29981.4|30088.7|30003.1|30141.6|30021.4|30088.7|29972.7|196
1618176300000|2021-04-11 21:25:00|30088.5|30021.7|30084.8|29999.6|30117.4|30021.7|30082.7|29974.9|130
1618176600000|2021-04-11 21:30:00|30092.7|30000.1|30090.5|30003.8|30137.5|30015.4|30083.4|29977.6|133
1618176900000|2021-04-11 21:35:00|30089.3|30003.9|30084.3|29993|30103.5|30015.4|30075.6|29986.5|161
1618177200000|2021-04-11 21:40:00|30080.2|29993.1|30091|29998.4|30103.5|30018.2|30071.5|29978.1|221
1618177500000|2021-04-11 21:45:00|30089|29997.9|30086.8|30013.4|30145.4|30028.3|30081.3|29981.4|267
1618177800000|2021-04-11 21:50:00|30097.3|30026.2|30134|30016.8|30159.4|30028.3|30087.2|29983|139
1618178100000|2021-04-11 21:55:00|30127.4|30008.6|30121|30004|30157.4|30044.4|30086.6|29999.2|187
1618178400000|2021-04-11 22:00:00|30121.8|30004.8|30108|30016.7|30145.2|30038.5|30074.2|29993.4|505
1618178700000|2021-04-11 22:05:00|30110.6|30019.4|30115.5|30013.7|30135.1|30046.4|30078.7|30000.1|416
1618179000000|2021-04-11 22:10:00|30108.3|30011.1|30096|30023.5|30123.3|30040.6|30085.1|30004.5|424
1618179300000|2021-04-11 22:15:00|30097.8|30020.3|30078.2|30028.2|30099.1|30039.4|30077.1|30013.1|225
1618179600000|2021-04-11 22:20:00|30079.5|30029.5|30080.6|30030.6|30086.8|30036.8|30074.8|30023.1|203
1618179900000|2021-04-11 22:25:00|30084|30034|30075.1|30025.1|30085.9|30035.9|30071.7|30019.3|220
1618180200000|2021-04-11 22:30:00|30075.6|30025.6|30076.1|30026.1|30084.7|30034.7|30073.6|30023.2|308
1618180500000|2021-04-11 22:35:00|30076|30026|30077.4|30027.4|30083.2|30033.2|30074.1|30024.1|232
1618180800000|2021-04-11 22:40:00|30077.6|30027.6|30074.4|30024.4|30084.8|30034.8|30073.9|30023.9|304
1618181100000|2021-04-11 22:45:00|30074.5|30024.5|30080.8|30030.8|30083.9|30033.9|30073.4|30023.4|240
1618181400000|2021-04-11 22:50:00|30080.4|30030.4|30076.1|30026.1|30081.6|30031.6|30070.8|30020.8|248
1618181700000|2021-04-11 22:55:00|30076.8|30026.8|30078.1|30028.1|30082.2|30032.2|30072.2|30022.2|243
1618182000000|2021-04-11 23:00:00|30077.3|30027.3|30079.7|30029.7|30084|30034|30072.4|30022.4|348
1618182300000|2021-04-11 23:05:00|30079.5|30029.5|30074|30024|30079.7|30029.7|30069.5|30019.5|278
1618182600000|2021-04-11 23:10:00|30073.5|30023.5|30074.5|30024.5|30082.2|30032.2|30071.4|30021.4|193
1618182900000|2021-04-11 23:15:00|30075.8|30025.8|30077.9|30027.9|30078.7|30028.7|30071.9|30021.9|252
1618183200000|2021-04-11 23:20:00|30079.3|30029.3|30074.1|30024.1|30081.2|30031.2|30072.5|30022.5|169
1618183500000|2021-04-11 23:25:00|30074.6|30024.6|30074.1|30024.1|30078.6|30028.6|30071.2|30021.2|172
1618183800000|2021-04-11 23:30:00|30072.4|30022.4|30080.6|30030.6|30080.6|30030.6|30072.4|30022.4|210
1618184100000|2021-04-11 23:35:00|30079.6|30029.6|30077.5|30027.5|30080.4|30030.4|30072|30022|272
1618184400000|2021-04-11 23:40:00|30077.1|30027.1|30073.7|30023.7|30077.9|30027.9|30068.4|30018.4|249
1618184700000|2021-04-11 23:45:00|30072.7|30022.7|30074.6|30024.6|30075.5|30025.5|30068.9|30018.9|202
1618185000000|2021-04-11 23:50:00|30073.8|30023.8|30069.6|30019.6|30075.9|30025.9|30065.8|30015.8|227
1618185300000|2021-04-11 23:55:00|30069.3|30019.3|30088.6|30038.6|30091.5|30041.5|30067.8|30017.8|375
1618185600000|2021-04-12 00:00:00|30088.8|30038.8|30087.4|30037.4|30093.2|30043.2|30081.7|30031.7|464
1618185900000|2021-04-12 00:05:00|30086.7|30036.7|30082.3|30032.3|30093.1|30043.1|30079.3|30029.3|422
1618186200000|2021-04-12 00:10:00|30082.4|30032.4|30084.3|30034.3|30086.5|30036.5|30077.7|30027.7|295
1618186500000|2021-04-12 00:15:00|30084.2|30034.2|30076|30026|30084.9|30034.9|30073.6|30023.6|296
1618186800000|2021-04-12 00:20:00|30077.7|30027.7|30079.7|30029.7|30082.9|30032.9|30074.5|30024.5|264
1618187100000|2021-04-12 00:25:00|30078.8|30028.8|30076.1|30026.1|30080.3|30030.3|30073.8|30023.8|263
1618187400000|2021-04-12 00:30:00|30076.6|30026.6|30073.4|30023.4|30077.4|30027.4|30070|30020|260
1618187700000|2021-04-12 00:35:00|30073.3|30023.3|30079.6|30029.6|30081.7|30031.7|30070.5|30020.5|277
1618188000000|2021-04-12 00:40:00|30080.2|30030.2|30073.2|30023.2|30081.8|30031.8|30066.5|30016.5|262
1618188300000|2021-04-12 00:45:00|30072.8|30022.8|30076.8|30026.8|30077.5|30027.5|30067.9|30017.9|305
1618188600000|2021-04-12 00:50:00|30077.5|30027.5|30078|30028|30085|30035|30074.9|30024.9|423
1618188900000|2021-04-12 00:55:00|30075.3|30025.3|30083.4|30033.4|30087.4|30037.4|30073|30023|398
1618189200000|2021-04-12 01:00:00|30082.8|30032.8|30089.9|30039.9|30092.6|30042.6|30081|30031|472
1618189500000|2021-04-12 01:05:00|30092.4|30042.4|30082.1|30032.1|30092.4|30042.4|30077.6|30027.6|374
1618189800000|2021-04-12 01:10:00|30084.1|30034.1|30086.2|30036.2|30087.8|30037.8|30080|30030|356
1618190100000|2021-04-12 01:15:00|30085.7|30035.7|30095|30045|30097.7|30047.7|30082.6|30032.6|440
1618190400000|2021-04-12 01:20:00|30094.9|30044.9|30096.8|30046.8|30099.9|30049.9|30088.4|30038.4|459
1618190700000|2021-04-12 01:25:00|30099.3|30049.3|30099|30049|30102.2|30052.2|30090.4|30040.4|426
1618191000000|2021-04-12 01:30:00|30099.8|30049.8|30107.3|30057.3|30107.4|30057.4|30092.4|30042.4|572
1618191300000|2021-04-12 01:35:00|30108.2|30058.2|30103.5|30053.5|30114.6|30064.6|30097.4|30047.4|544
1618191600000|2021-04-12 01:40:00|30102.3|30052.3|30097.2|30047.2|30108.8|30058.8|30094.9|30044.9|573
1618191900000|2021-04-12 01:45:00|30097|30047|30103.1|30053.1|30103.7|30053.7|30087|30037|616
1618192200000|2021-04-12 01:50:00|30101.5|30051.5|30106.6|30056.6|30110.5|30065.9|30085.9|30050.4|578
1618192500000|2021-04-12 01:55:00|30107.5|30057.5|30102.6|30052.6|30108.4|30058.4|30099.7|30049.7|534
1618192800000|2021-04-12 02:00:00|30103|30053|30104|30054|30113.2|30063.2|30101|30051|575
1618193100000|2021-04-12 02:05:00|30103.6|30053.6|30102.2|30052.2|30113.7|30063.7|30100.2|30050.2|507
1618193400000|2021-04-12 02:10:00|30102.1|30052.1|30104.7|30054.7|30109|30059|30097.7|30047.7|524
1618193700000|2021-04-12 02:15:00|30103.9|30053.9|30103.2|30053.2|30109.2|30059.2|30098.9|30048.9|473
1618194000000|2021-04-12 02:20:00|30103|30053|30102.6|30052.6|30106.1|30066|30086|30048.8|575
1618194300000|2021-04-12 02:25:00|30101.8|30051.8|30105.8|30055.8|30109.8|30059.8|30100.8|30050.8|575
1618194600000|2021-04-12 02:30:00|30106.7|30056.7|30105.6|30055.6|30107.8|30057.8|30099.4|30049.4|602
1618194900000|2021-04-12 02:35:00|30105.5|30055.5|30106.1|30056.1|30110.2|30060.2|30100.6|30050.6|501
1618195200000|2021-04-12 02:40:00|30105.6|30055.6|30107.6|30057.6|30111.7|30061.7|30104.7|30054.7|513
1618195500000|2021-04-12 02:45:00|30108.6|30058.6|30107.8|30057.8|30111.4|30061.4|30104.1|30054.1|445
1618195800000|2021-04-12 02:50:00|30107.5|30057.5|30109.2|30059.2|30113.5|30063.5|30104.7|30054.7|340
1618196100000|2021-04-12 02:55:00|30109.5|30059.5|30101.3|30051.3|30111.5|30070.1|30090.1|30049.7|531
1618196400000|2021-04-12 03:00:00|30100.7|30050.7|30103.7|30053.7|30112.5|30062.5|30100.3|30050.3|427
1618196700000|2021-04-12 03:05:00|30105.8|30055.8|30102.9|30052.9|30109.1|30059.1|30098.4|30048.4|444
1618197000000|2021-04-12 03:10:00|30101.7|30051.7|30105.1|30055.1|30107.6|30057.6|30100.7|30050.7|328
1618197300000|2021-04-12 03:15:00|30105|30055|30102.2|30052.2|30106.5|30056.5|30099.1|30049.1|291
1618197600000|2021-04-12 03:20:00|30102.5|30052.5|30100.7|30050.7|30104.9|30054.9|30097.6|30047.6|286
1618197900000|2021-04-12 03:25:00|30102.3|30052.3|30097.8|30047.8|30105|30068.1|30082|30042.6|360
1618198200000|2021-04-12 03:30:00|30097.5|30047.5|30099.1|30049.1|30104|30054|30095|30045|395
1618198500000|2021-04-12 03:35:00|30099|30049|30097.5|30047.5|30102|30052|30094|30044|342
1618198800000|2021-04-12 03:40:00|30099.8|30049.8|30094|30044|30100.2|30057|30077|30041.6|345
1618199100000|2021-04-12 03:45:00|30094.1|30044.1|30097|30047|30098.6|30048.6|30092.2|30042.2|326
1618199400000|2021-04-12 03:50:00|30097.2|30047.2|30094|30044|30101.2|30051.2|30092.7|30042.7|309
1618199700000|2021-04-12 03:55:00|30093.8|30043.8|30095|30045|30097.7|30047.7|30089.4|30039.4|312
1618200000000|2021-04-12 04:00:00|30093.4|30043.4|30097.4|30047.4|30100.7|30050.7|30092|30042|326
1618200300000|2021-04-12 04:05:00|30099.7|30049.7|30095.7|30045.7|30100.8|30050.8|30091.9|30041.9|395
1618200600000|2021-04-12 04:10:00|30095.8|30045.8|30098|30048|30101.2|30054.6|30074.6|30041.6|273
1618200900000|2021-04-12 04:15:00|30097.5|30047.5|30102.3|30052.3|30104.9|30054.9|30095.3|30045.3|337
1618201200000|2021-04-12 04:20:00|30102.4|30052.4|30101.8|30051.8|30107.5|30057.5|30098.3|30048.3|381
1618201500000|2021-04-12 04:25:00|30101|30051|30100|30050|30106.8|30056.8|30097|30047|529
1618201800000|2021-04-12 04:30:00|30100.3|30050.3|30100.7|30050.7|30104|30054|30097.3|30047.3|336
1618202100000|2021-04-12 04:35:00|30100|30050|30097.8|30047.8|30103|30053|30097.1|30047.1|446
1618202400000|2021-04-12 04:40:00|30097.6|30047.6|30102.7|30052.7|30106.5|30056.5|30097.1|30047.1|452
1618202700000|2021-04-12 04:45:00|30102.6|30052.6|30106.2|30056.2|30107.6|30057.6|30100|30050|703
1618203000000|2021-04-12 04:50:00|30105.8|30055.8|30105.4|30055.4|30111.9|30061.9|30102.3|30052.3|1038
1618203300000|2021-04-12 04:55:00|30106.2|30056.2|30107.4|30057.4|30111.5|30061.5|30103.1|30053.1|682
1618203600000|2021-04-12 05:00:00|30107.3|30057.3|30110|30060|30113.3|30075.3|30095.3|30054.9|516
1618203900000|2021-04-12 05:05:00|30109|30059|30109|30059|30112.9|30076.4|30094.6|30056.9|461
1618204200000|2021-04-12 05:10:00|30109.3|30059.3|30114.7|30064.7|30115.3|30065.3|30109.1|30059.1|1008
1618204500000|2021-04-12 05:15:00|30115.7|30065.7|30111.2|30061.2|30115.9|30065.9|30107.4|30057.4|729
1618204800000|2021-04-12 05:20:00|30111.7|30061.7|30110.1|30060.1|30112.7|30062.7|30107.4|30057.4|661
1618205100000|2021-04-12 05:25:00|30109.3|30059.3|30113.1|30063.1|30114.4|30064.4|30108.7|30058.7|402
1618205400000|2021-04-12 05:30:00|30112.7|30062.7|30113.4|30063.4|30115.7|30065.7|30108.9|30058.9|420
1618205700000|2021-04-12 05:35:00|30113.2|30063.2|30136.1|30086.1|30192.6|30119.3|30111.3|30061.3|611
1618206000000|2021-04-12 05:40:00|30137.4|30087.4|30123.6|30073.6|30141.3|30094.7|30110.9|30072.1|456
1618206300000|2021-04-12 05:45:00|30125.4|30075.4|30105.7|30085.7|30126.5|30086|30102.9|30064.6|416
1618206600000|2021-04-12 05:50:00|30106|30086|30120.1|30070.1|30123.1|30087.4|30104.1|30064.9|416
1618206900000|2021-04-12 05:55:00|30119.3|30069.3|30119|30069|30121.9|30083|30102.8|30064.6|437
1618207200000|2021-04-12 06:00:00|30117.9|30067.9|30112.8|30092.8|30125.5|30095|30103.7|30067.9|595
1618207500000|2021-04-12 06:05:00|30113.4|30093.4|30102.1|30082.1|30130.7|30094.8|30100.7|30068.7|551
1618207800000|2021-04-12 06:10:00|30117.4|30067.4|30108.1|30088.1|30125.2|30091.7|30099.2|30066|607
1618208100000|2021-04-12 06:15:00|30107.6|30087.6|30111.2|30061.2|30125.2|30092.9|30091.4|30056.6|682
1618208400000|2021-04-12 06:20:00|30111.3|30061.3|30119.5|30069.5|30123.1|30084.8|30095.3|30061|557
1618208700000|2021-04-12 06:25:00|30121|30071|30122.1|30072.1|30124.9|30088.1|30096|30059|674
1618209000000|2021-04-12 06:30:00|30122.8|30072.8|30103.5|30083.5|30122.8|30090.9|30100|30070|595
1618209300000|2021-04-12 06:35:00|30103.2|30083.2|30100.6|30050.6|30104.4|30083.2|30087.1|30049.6|594
1618209600000|2021-04-12 06:40:00|30100.4|30050.4|30084.8|30034.8|30102.5|30064.1|30068.3|30032.7|819
1618209900000|2021-04-12 06:45:00|30084.6|30034.6|30070.9|30050.9|30090.7|30054.9|30059.4|30025.8|938
1618210200000|2021-04-12 06:50:00|30071.2|30051.2|30085.1|30065.1|30103|30067.2|30067.5|30034.5|944
1618210500000|2021-04-12 06:55:00|30101.2|30051.2|30092.1|30072.1|30108.5|30073|30081.7|30047.6|925
1618210800000|2021-04-12 07:00:00|30091.6|30071.6|30098|30078|30118.7|30084.2|30084.6|30049.6|1006
1618211100000|2021-04-12 07:05:00|30096.8|30076.8|30091.4|30071.4|30116.9|30083.2|30079.8|30046.1|935
1618211400000|2021-04-12 07:10:00|30091.6|30071.6|30089.8|30069.8|30109.3|30074.8|30078.5|30047.4|782
1618211700000|2021-04-12 07:15:00|30089.7|30069.7|30085|30065|30103.8|30072.9|30080.9|30050.8|825
1618212000000|2021-04-12 07:20:00|30084.9|30064.9|30106.8|30086.8|30107.8|30087.8|30082|30042.5|701
1618212300000|2021-04-12 07:25:00|30106.7|30086.7|30111.9|30091.9|30117|30097|30098|30078|672
1618212600000|2021-04-12 07:30:00|30113.5|30093.5|30104.7|30084.7|30120|30100|30101.2|30081.2|717
1618212900000|2021-04-12 07:35:00|30104.4|30084.4|30100.3|30080.3|30109.5|30089.5|30092.6|30072.6|743
1618213200000|2021-04-12 07:40:00|30100.9|30080.9|30097.9|30077.9|30103.5|30083.5|30089|30069|672
1618213500000|2021-04-12 07:45:00|30098.1|30078.1|30100.1|30080.1|30113.8|30090.8|30096.1|30063.8|624
1618213800000|2021-04-12 07:50:00|30100.4|30080.4|30091|30071|30108.3|30082.1|30085.3|30057.6|725
1618214100000|2021-04-12 07:55:00|30090.7|30070.7|30092.9|30072.9|30104|30075.6|30077.1|30051.3|764
1618214400000|2021-04-12 08:00:00|30093.5|30073.5|30094.1|30044.1|30103.4|30074.1|30080.1|30044.1|676
1618214700000|2021-04-12 08:05:00|30093.7|30043.7|30084.4|30064.4|30110.5|30077|30079|30043.7|627
1618215000000|2021-04-12 08:10:00|30083.6|30063.6|30080.4|30060.4|30099.9|30066.4|30077.8|30041|642
1618215300000|2021-04-12 08:15:00|30080.1|30060.1|30077.6|30057.6|30095.8|30062.4|30075.2|30042|591
1618215600000|2021-04-12 08:20:00|30078.3|30058.3|30070.4|30050.4|30093.2|30061.4|30063.4|30034.3|616
1618215900000|2021-04-12 08:25:00|30070.7|30050.7|30071.9|30051.9|30078.6|30054.3|30062.4|30028.3|748
1618216200000|2021-04-12 08:30:00|30068.3|30048.3|30071.6|30051.6|30093|30060.1|30065.9|30030.5|785
1618216500000|2021-04-12 08:35:00|30074.4|30054.4|30076.7|30056.7|30100.3|30062.8|30068.7|30036.5|621
1618216800000|2021-04-12 08:40:00|30076.8|30056.8|30069.3|30049.3|30093.4|30061.8|30067|30032|587
1618217100000|2021-04-12 08:45:00|30069.8|30049.8|30053.2|30033.2|30085.4|30053.3|30048.8|30013.8|638
1618217400000|2021-04-12 08:50:00|30052.4|30032.4|30053.1|30033.1|30067|30036.2|30048|30013|744
1618217700000|2021-04-12 08:55:00|30052.6|30032.6|30071.4|30021.4|30073.6|30040.6|30047.5|30012.4|676
1618218000000|2021-04-12 09:00:00|30071|30021|30039.5|30019.5|30071|30035.3|30035.9|30002.5|710
1618218300000|2021-04-12 09:05:00|30039.7|30019.7|30021|30001|30054.8|30020.7|30014.5|29994.2|627
1618218600000|2021-04-12 09:10:00|30020.9|30000.9|30011.3|29991.3|30024.1|30004.1|30008.6|29971.5|745
1618218900000|2021-04-12 09:15:00|30011.2|29991.2|29991.1|29971.1|30025|29994.7|29987.6|29967.6|780
1618219200000|2021-04-12 09:20:00|29991.8|29971.8|29988.4|29968.4|29994.7|29972.1|29980.3|29943.5|673
1618219500000|2021-04-12 09:25:00|29988.5|29968.5|29969.5|29949.5|30000|29975.1|29969.1|29936|750
1618219800000|2021-04-12 09:30:00|29969.3|29949.3|29957.7|29937.7|29986.7|29960.8|29957.7|29929.1|786
1618220100000|2021-04-12 09:35:00|29956.8|29936.8|29956|29936|29972.8|29941.2|29952|29918.9|693
1618220400000|2021-04-12 09:40:00|29956.4|29936.4|29952.3|29932.3|29967.6|29938.6|29946.4|29913.8|738
1618220700000|2021-04-12 09:45:00|29952.6|29932.6|29960.8|29940.8|29962.8|29942.8|29945.5|29925.5|644
1618221000000|2021-04-12 09:50:00|29960.7|29940.7|29963.5|29943.5|29964.8|29944.8|29956.1|29936.1|587
1618221300000|2021-04-12 09:55:00|29962.8|29942.8|29946.8|29926.8|29963.4|29943.4|29946.1|29926.1|538
1618221600000|2021-04-12 10:00:00|29946.2|29926.2|29942.5|29922.5|29958.9|29937.1|29936.9|29907.6|652
1618221900000|2021-04-12 10:05:00|29941.9|29921.9|29942.4|29922.4|29961.4|29930.9|29940.4|29904.7|547
1618222200000|2021-04-12 10:10:00|29944.1|29924.1|29940.4|29920.4|29954.3|29925.4|29933.8|29903.9|516
1618222500000|2021-04-12 10:15:00|29940.3|29920.3|29946.5|29926.5|29947.1|29927.1|29938.5|29918.5|552
1618222800000|2021-04-12 10:20:00|29946.9|29926.9|29943.2|29923.2|29947.1|29927.1|29936.4|29916.4|587
1618223100000|2021-04-12 10:25:00|29942.6|29922.6|29953.9|29933.9|29954.4|29934.4|29941.8|29921.8|461
1618223400000|2021-04-12 10:30:00|29953.5|29933.5|29952.2|29932.2|29956.7|29936.7|29949|29929|492
1618223700000|2021-04-12 10:35:00|29952.6|29932.6|29948.7|29928.7|29955.8|29935.8|29943.6|29923.6|452
1618224000000|2021-04-12 10:40:00|29948.6|29928.6|29927.2|29907.2|29949.1|29929.1|29923.5|29903.5|658
1618224300000|2021-04-12 10:45:00|29927.4|29907.4|29916.9|29896.9|29940.9|29908.1|29910.8|29880|839
1618224600000|2021-04-12 10:50:00|29916.4|29896.4|29932.4|29912.4|29933.1|29913.1|29915.7|29895.7|628
1618224900000|2021-04-12 10:55:00|29932.5|29912.5|29943.1|29923.1|29944.9|29924.9|29925.9|29905.9|615
1618225200000|2021-04-12 11:00:00|29942.8|29922.8|29938.5|29918.5|29943.3|29923.3|29931.6|29911.6|571
1618225500000|2021-04-12 11:05:00|29938.3|29918.3|29948.4|29928.4|29950.7|29930.7|29936.9|29916.9|455
1618225800000|2021-04-12 11:10:00|29948.5|29928.5|29936.1|29916.1|29950.1|29930.1|29934.9|29914.9|466
1618226100000|2021-04-12 11:15:00|29936|29916|29930.3|29910.3|29938.4|29918.4|29927.4|29907.4|512
1618226400000|2021-04-12 11:20:00|29930.4|29910.4|29926|29906|29932|29912|29923|29903|495
1618226700000|2021-04-12 11:25:00|29925.8|29905.8|29921.1|29901.1|29930.3|29910.3|29919.4|29899.4|496
1618227000000|2021-04-12 11:30:00|29921.5|29901.5|29922.7|29902.7|29928.3|29908.3|29919.7|29899.7|505
1618227300000|2021-04-12 11:35:00|29923.4|29903.4|29930.8|29910.8|29931.8|29911.8|29921.3|29901.3|413
1618227600000|2021-04-12 11:40:00|29930.9|29910.9|29941.9|29921.9|29946|29926|29929.7|29909.7|549
1618227900000|2021-04-12 11:45:00|29941.7|29921.7|29932|29912|29943.9|29923.9|29930.9|29910.9|577
1618228200000|2021-04-12 11:50:00|29936.3|29916.3|29942.7|29922.7|29967.1|29929.6|29930.8|29910.8|476
1618228500000|2021-04-12 11:55:00|29943|29923|29942.8|29922.8|29946.9|29926.9|29937.6|29917.6|659
1618228800000|2021-04-12 12:00:00|29942.2|29922.2|29943.9|29923.9|29951|29931|29937.6|29917.6|611
1618229100000|2021-04-12 12:05:00|29944|29924|29945.6|29925.6|29963.7|29930.4|29942.9|29909.9|589
1618229400000|2021-04-12 12:10:00|29946.6|29926.6|29955.2|29935.2|29966.7|29938.5|29943.8|29911.6|520
1618229700000|2021-04-12 12:15:00|29953.8|29933.8|29947.3|29927.3|29965.3|29936.5|29944.1|29909.9|595
1618230000000|2021-04-12 12:20:00|29948.3|29928.3|29949.8|29929.8|29966.5|29932.3|29938.7|29910.2|629
1618230300000|2021-04-12 12:25:00|29949.3|29929.3|29941.5|29921.5|29955.6|29929.4|29935.8|29905.6|595
1618230600000|2021-04-12 12:30:00|29941.2|29921.2|29941.5|29921.5|29941.9|29921.9|29934|29914|511
1618230900000|2021-04-12 12:35:00|29940.3|29920.3|29941.5|29921.5|29945.3|29925.3|29936.3|29916.3|548
1618231200000|2021-04-12 12:40:00|29942|29922|29929.7|29909.7|29950.2|29922|29925.3|29898.1|628
1618231500000|2021-04-12 12:45:00|29928|29908|29930.3|29910.3|29931.2|29911.2|29925|29905|535
1618231800000|2021-04-12 12:50:00|29929.9|29909.9|29926.9|29906.9|29933|29913|29926.1|29906.1|448
1618232100000|2021-04-12 12:55:00|29927|29907|29935.7|29915.7|29939.3|29919.3|29926.6|29906.6|486
1618232400000|2021-04-12 13:00:00|29935.4|29915.4|29934|29914|29954|29918.8|29928.5|29904|733
1618232700000|2021-04-12 13:05:00|29932.6|29912.6|29940.6|29920.6|29942.5|29922.5|29929|29909|554
1618233000000|2021-04-12 13:10:00|29941.4|29921.4|29937.6|29917.6|29950.8|29930.8|29935.8|29915.8|598
1618233300000|2021-04-12 13:15:00|29937.3|29917.3|29933.7|29913.7|29940.3|29920.3|29931.6|29911.6|519
1618233600000|2021-04-12 13:20:00|29933.4|29913.4|29931.9|29911.9|29934.1|29914.1|29925.6|29905.6|534
1618233900000|2021-04-12 13:25:00|29931.7|29911.7|29946.1|29926.1|29947.4|29927.4|29929.4|29909.4|563
1618234200000|2021-04-12 13:30:00|29946.7|29926.7|29952.5|29932.5|29958.3|29938.3|29942.4|29922.4|834
1618234500000|2021-04-12 13:35:00|29952.4|29932.4|29938|29918|29953.1|29933.1|29935.1|29915.1|648
1618234800000|2021-04-12 13:40:00|29937.6|29917.6|29935.7|29915.7|29944.4|29924.4|29930.8|29910.8|664
1618235100000|2021-04-12 13:45:00|29935.2|29915.2|29946.4|29926.4|29950.2|29930.2|29930.8|29910.8|727
1618235400000|2021-04-12 13:50:00|29946.2|29926.2|29955.1|29935.1|29962.7|29942.7|29945.9|29925.9|725
1618235700000|2021-04-12 13:55:00|29955.3|29935.3|29965.1|29945.1|29969.7|29949.7|29954.4|29934.4|765
1618236000000|2021-04-12 14:00:00|29966.3|29946.3|29962.4|29942.4|29967.4|29947.4|29957.3|29937.3|677
1618236300000|2021-04-12 14:05:00|29963|29943|29953.5|29933.5|29965.3|29945.3|29950.8|29930.8|595
1618236600000|2021-04-12 14:10:00|29953.3|29933.3|29954.5|29934.5|29966.9|29937.6|29949.1|29916.9|601
1618236900000|2021-04-12 14:15:00|29954.4|29934.4|29945|29925|29956|29936|29939.4|29919.4|575
1618237200000|2021-04-12 14:20:00|29944.6|29924.6|29936.2|29916.2|29947.4|29927.4|29934.3|29914.3|582
1618237500000|2021-04-12 14:25:00|29936.4|29916.4|29945.1|29925.1|29952|29932|29936|29916|533
1618237800000|2021-04-12 14:30:00|29943.1|29923.1|29950|29930|29952.5|29932.5|29940.4|29920.4|572
1618238100000|2021-04-12 14:35:00|29950.2|29930.2|29968.2|29948.2|29973.8|29953.8|29949.5|29929.5|658
1618238400000|2021-04-12 14:40:00|29968.3|29948.3|30008.6|29988.6|30023.5|29989|29964.2|29944.2|710
1618238700000|2021-04-12 14:45:00|30008.5|29988.5|30002.4|29982.4|30027.5|29996.6|29991.2|29959.5|787
1618239000000|2021-04-12 14:50:00|30002.8|29982.8|29995.9|29975.9|30010.1|29990.1|29988.4|29968.4|736
1618239300000|2021-04-12 14:55:00|29995|29975|30000.1|29980.1|30012.1|29992.1|29992.2|29972.2|925
1618239600000|2021-04-12 15:00:00|30000|29980|29993.5|29973.5|30003.6|29983.6|29992.3|29972.3|810
1618239900000|2021-04-12 15:05:00|29993.6|29973.6|29984.2|29964.2|29999.5|29974.8|29982|29949.5|564
1618240200000|2021-04-12 15:10:00|29986|29966|29992.6|29972.6|29995.9|29975.9|29983|29963|527
1618240500000|2021-04-12 15:15:00|29992.8|29972.8|29984.4|29964.4|30002.9|29975|29981.2|29952.9|575
1618240800000|2021-04-12 15:20:00|29984.3|29964.3|29986.3|29966.3|29995.5|29975.5|29977.6|29957.6|613
1618241100000|2021-04-12 15:25:00|29986.8|29966.8|29991.5|29971.5|29995.1|29975.1|29986.3|29966.3|501
1618241400000|2021-04-12 15:30:00|29991.7|29971.7|29989.9|29969.9|29995|29975|29985.2|29965.2|576
1618241700000|2021-04-12 15:35:00|29989.4|29969.4|29988.7|29968.7|29995|29975|29983.9|29963.9|580
1618242000000|2021-04-12 15:40:00|29988.8|29968.8|29985.1|29965.1|30004.2|29971|29981.3|29954|637
1618242300000|2021-04-12 15:45:00|29984.2|29964.2|29993.8|29973.8|29998.5|29976|29981.1|29948.5|761
1618242600000|2021-04-12 15:50:00|29993.9|29973.9|29985|29965|29997.6|29977.6|29983.8|29963.8|692
1618242900000|2021-04-12 15:55:00|29986.4|29966.4|30001.9|29981.9|30004.1|29984.1|29985.3|29965.3|703
1618243200000|2021-04-12 16:00:00|30002.3|29982.3|29997.3|29947.3|30020.2|29986.9|29983.2|29946.4|603
1618243500000|2021-04-12 16:05:00|29984.6|29964.6|29979|29959|30000.8|29966.9|29977.7|29942.3|455
1618243800000|2021-04-12 16:10:00|29979.8|29959.8|29993.2|29943.2|29999.8|29967.6|29977.8|29942.1|382
1618244100000|2021-04-12 16:15:00|29993.5|29943.5|29998.1|29948.1|29998.8|29964.9|29973.9|29939.9|475
1618244400000|2021-04-12 16:20:00|29998|29948|29967.5|29947.5|29998|29964.7|29967.5|29933.3|378
1618244700000|2021-04-12 16:25:00|29982.3|29932.3|29968.4|29948.4|29985.2|29952.6|29966.9|29930.9|374
1618245000000|2021-04-12 16:30:00|29968.2|29948.2|29974.4|29924.4|29983.9|29949.6|29961|29924.3|376
1618245300000|2021-04-12 16:35:00|29974.6|29924.6|29950.2|29930.2|29976.6|29943.1|29948.3|29913|351
1618245600000|2021-04-12 16:40:00|29950.4|29930.4|29971.2|29921.2|29972.7|29935.9|29947.5|29913.9|380
1618245900000|2021-04-12 16:45:00|29970.8|29920.8|29960.9|29940.9|29975.7|29940.9|29955.2|29919.8|295
1618246200000|2021-04-12 16:50:00|29959.6|29939.6|29971.7|29921.7|29976|29940.6|29955.5|29919.1|313
1618246500000|2021-04-12 16:55:00|29971.8|29921.8|29957.3|29937.3|29973.8|29939.5|29954.9|29920.9|319
1618246800000|2021-04-12 17:00:00|29961.7|29941.7|29960.8|29940.8|29979.3|29946.1|29959.8|29923.2|398
1618247100000|2021-04-12 17:05:00|29975.4|29925.4|29961.4|29941.4|29976.4|29941.9|29956.1|29921.1|262
1618247400000|2021-04-12 17:10:00|29959.2|29939.2|29973.9|29923.9|29979.3|29943.1|29957.2|29921.9|317
1618247700000|2021-04-12 17:15:00|29973.8|29923.8|29963.6|29943.6|29979.9|29945|29957.8|29923|244
1618248000000|2021-04-12 17:20:00|29963.5|29943.5|29966.3|29946.3|29980.9|29946.9|29963.1|29926.7|241
1618248300000|2021-04-12 17:25:00|29965.9|29945.9|29960.8|29940.8|29980|29946.2|29959.6|29924.1|255
1618248600000|2021-04-12 17:30:00|29960.7|29940.7|29960.1|29940.1|29976.9|29944.2|29957.8|29922.9|247
1618248900000|2021-04-12 17:35:00|29960.2|29940.2|29961.6|29941.6|29977.2|29942.4|29959.4|29924.5|256
1618249200000|2021-04-12 17:40:00|29961.4|29941.4|29984.4|29934.4|29989.6|29945.7|29958.9|29924.2|306
1618249500000|2021-04-12 17:45:00|29984.8|29934.8|29964.1|29944.1|29984.8|29946.8|29963.5|29927.8|300
1618249800000|2021-04-12 17:50:00|29963.7|29943.7|29966.2|29946.2|29981.1|29947|29962.9|29924.4|276
1618250100000|2021-04-12 17:55:00|29965.8|29945.8|29996.3|29946.3|29996.8|29962.4|29964.6|29929|378
1618250400000|2021-04-12 18:00:00|29995.5|29945.5|29979.8|29959.8|29998.8|29963.1|29978.4|29942.3|366
1618250700000|2021-04-12 18:05:00|29979.9|29959.9|29995.3|29945.3|29996.3|29962.3|29977.7|29941.4|308
1618251000000|2021-04-12 18:10:00|29995.4|29945.4|29998|29948|29999.9|29964.8|29981.6|29943.5|530
1618251300000|2021-04-12 18:15:00|29997.2|29947.2|29995.1|29975.1|30010|29975.1|29982.3|29946.9|372
1618251600000|2021-04-12 18:20:00|30010.3|29960.3|30015.3|29965.3|30018|29983.3|29993.4|29958.4|453
1618251900000|2021-04-12 18:25:00|30015.2|29965.2|30021.1|29971.1|30024.3|29984.4|30001.6|29965.2|393
1618252200000|2021-04-12 18:30:00|30020.4|29970.4|30018.3|29968.3|30021|29984.7|30001.4|29965.1|494
1618252500000|2021-04-12 18:35:00|30018.5|29968.5|30005.8|29985.8|30023|29988.8|30004.3|29968.1|443
1618252800000|2021-04-12 18:40:00|30005.9|29985.9|30006.9|29986.9|30023.6|29988.4|30003.2|29967.8|339
1618253100000|2021-04-12 18:45:00|30005.3|29985.3|30020|29970|30025.1|29990.5|30002|29969.9|320
1618253400000|2021-04-12 18:50:00|30020.1|29970.1|30020.3|29970.3|30022.3|29987.2|30003.6|29968.9|245
1618253700000|2021-04-12 18:55:00|30020.2|29970.2|30019.7|29969.7|30022.3|29987.7|30001.9|29966.2|294
1618254000000|2021-04-12 19:00:00|30019.5|29969.5|30030|29980|30030.9|29996.1|30001.5|29965.8|492
1618254300000|2021-04-12 19:05:00|30029.4|29979.4|30030.7|29980.7|30031.8|29997|30014|29977.2|319
1618254600000|2021-04-12 19:10:00|30031.1|29981.1|30032.6|29982.6|30034.1|29998.7|30013.8|29979.7|310
1618254900000|2021-04-12 19:15:00|30032.5|29982.5|30017.2|29997.2|30039.6|30003.6|30016.4|29980.9|328
1618255200000|2021-04-12 19:20:00|30017.4|29997.4|30010.9|29990.9|30033.4|29997.4|30009.3|29973.2|323
1618255500000|2021-04-12 19:25:00|30011|29991|30030.8|29980.8|30030.8|29996.3|30010.5|29973.8|344
1618255800000|2021-04-12 19:30:00|30034.7|29984.7|30023.1|29973.1|30034.7|29984.7|30016.3|29966.3|761
1618256100000|2021-04-12 19:35:00|30022.6|29972.6|30016|29966|30028.8|29978.8|30014.1|29964.1|811
1618256400000|2021-04-12 19:40:00|30013.8|29963.8|30011.2|29961.2|30020.3|29970.3|30006.2|29956.2|825
1618256700000|2021-04-12 19:45:00|30009.1|29959.1|30005.9|29955.9|30016|29966|30002.5|29952.5|836
1618257000000|2021-04-12 19:50:00|30005.7|29955.7|30006.9|29956.9|30011|29961|30000.1|29950.1|454
1618257300000|2021-04-12 19:55:00|30006.6|29956.6|30007.5|29957.5|30017|29967|30000.9|29950.9|821
1618257600000|2021-04-12 20:00:00|30007.1|29957.1|30002.1|29952.1|30010.8|29960.8|29995.6|29945.6|834
1618257900000|2021-04-12 20:05:00|30004.8|29954.8|30003.2|29953.2|30015.5|29965.5|29991.2|29941.2|890
1618258200000|2021-04-12 20:10:00|30007.1|29957.1|29995.8|29945.8|30007.1|29957.1|29991.9|29941.9|584
1618258500000|2021-04-12 20:15:00|29994.7|29944.7|29993.7|29943.7|29998.2|29948.2|29990.2|29940.2|368
1618258800000|2021-04-12 20:20:00|29993.1|29943.1|29991.3|29941.3|29997.8|29947.8|29986.5|29936.5|634
1618259100000|2021-04-12 20:25:00|29991.4|29941.4|29996.9|29946.9|30000.9|29950.9|29985.1|29935.1|769
1618259400000|2021-04-12 20:30:00|29997.3|29947.3|30005|29955|30014.1|29964.1|29987.7|29937.7|918
1618259700000|2021-04-12 20:35:00|30006.1|29956.1|29989.1|29939.1|30011.7|29961.7|29986|29936|878
1618260000000|2021-04-12 20:40:00|29992.8|29942.8|30009.8|29959.8|30019.5|29969.5|29985.7|29935.1|837
1618260300000|2021-04-12 20:45:00|30012.3|29957.2|30023.9|29948.7|30047.5|29986.9|30003.5|29933.8|899
1618260600000|2021-04-12 20:50:00|30029.8|29945.2|30005.4|29941.5|30031.3|29974.5|29998|29932.9|317
1618260900000|2021-04-12 20:55:00|30016.1|29950.5|30040.5|29960|30050.2|29973.2|30012.3|29936.1|350
1618261200000|2021-04-12 21:00:00|30049.9|29934.9|30048.5|29943.8|30053.4|29946.6|30040.3|29930.3|47
1618261500000|2021-04-12 21:05:00|30037|29936.5|30050.7|29933.7|30059.4|29967|30037|29923|85
1618261800000|2021-04-12 21:10:00|30047.3|29930.3|30042|29952.3|30064.2|29969|30031|29922.7|206
1618262100000|2021-04-12 21:15:00|30042.4|29953.4|30038.3|29949.2|30058.6|29967|30033.2|29923.7|246
1618262400000|2021-04-12 21:20:00|30038.5|29942.5|30030.9|29954.3|30050|29967|30026.1|29922.6|274
1618262700000|2021-04-12 21:25:00|30032|29933.2|30030.8|29940.6|30040.5|29964|30020.4|29921|221
1618263000000|2021-04-12 21:30:00|30040.1|29949.4|30045|29940.6|30050.8|29966|30020.9|29926.5|326
1618263300000|2021-04-12 21:35:00|30045.7|29940.2|30039.3|29942.9|30048.5|29953.6|30025.3|29926.1|401
1618263600000|2021-04-12 21:40:00|30038.4|29941.4|30037.5|29938.2|30051.4|29962|30026.8|29926|332
1618263900000|2021-04-12 21:45:00|30038|29937.4|30029.7|29951.9|30047.4|29969|30027.3|29936.5|174
1618264200000|2021-04-12 21:50:00|30029.2|29951.7|30031|29952|30056.3|29963.5|30025.2|29933|219
1618264500000|2021-04-12 21:55:00|30035.7|29956.4|30038.1|29932.4|30040.6|29970|30028.1|29929.7|189
1618264800000|2021-04-12 22:00:00|30037|29935.8|30028.3|29962.8|30048.4|29969.4|30020.9|29935.8|568
1618265100000|2021-04-12 22:05:00|30031.8|29959.6|30038.6|29950|30044|29973|30016.1|29937.8|614
1618265400000|2021-04-12 22:10:00|30037.5|29951.4|30025.7|29952.7|30039|29961.8|30014|29933.9|519
1618265700000|2021-04-12 22:15:00|30024.9|29954.1|30027.5|29941.5|30035|29961.6|30020.4|29926.8|569
1618266000000|2021-04-12 22:20:00|30026.3|29943|30035.9|29946.9|30037.4|29959|30020.2|29938.1|624
1618266300000|2021-04-12 22:25:00|30033.2|29946|30028.2|29960.1|30042.3|29968|30015.6|29934.5|896
1618266600000|2021-04-12 22:30:00|30027.9|29960.8|30028.1|29962.7|30040|29967.9|30020|29941.3|722
1618266900000|2021-04-12 22:35:00|30027.7|29962.4|30023.7|29969.4|30037.8|29971.4|30021.6|29952|508
1618267200000|2021-04-12 22:40:00|30025|29959.7|30025.5|29959.6|30040|29969.1|30017.3|29946|494
1618267500000|2021-04-12 22:45:00|30023.7|29959.8|30018.9|29964.7|30039.9|29970.1|30018.9|29949.7|591
1618267800000|2021-04-12 22:50:00|30034.6|29958.4|30035.9|29958.2|30040.1|29970.5|30018.9|29950.2|859
1618268100000|2021-04-12 22:55:00|30031.7|29966.7|30029.2|29963.9|30043|29969.6|30020.4|29948|593
1618268400000|2021-04-12 23:00:00|30029|29963.7|30034.7|29973.7|30045.4|29973.9|30020.6|29946.3|656
1618268700000|2021-04-12 23:05:00|30031.2|29973.1|30035.1|29972.7|30044.5|29973.9|30021|29945|736
1618269000000|2021-04-12 23:10:00|30033.4|29972.5|30032.8|29971.5|30045.6|29975.1|30019.3|29949.5|966
1618269300000|2021-04-12 23:15:00|30030.4|29974.1|30024.8|29961.7|30042.1|29974.7|30012.7|29946.8|846
1618269600000|2021-04-12 23:20:00|30024.5|29960.1|30024.6|29964.6|30030|29968.3|30015.3|29949.5|521
1618269900000|2021-04-12 23:25:00|30024|29956.6|30034.6|29973.5|30047.8|29977.8|30014.1|29955|294
1618270200000|2021-04-12 23:30:00|30034.9|29973|30020.7|29969.1|30045.7|29977.7|30020.4|29957.8|237
1618270500000|2021-04-12 23:35:00|30020.6|29968.7|30018.5|29956.3|30039.7|29972.8|30018.1|29956|180
1618270800000|2021-04-12 23:40:00|30019.5|29954.1|30025.8|29966.1|30034.8|29968.7|30014.8|29948.4|216
1618271100000|2021-04-12 23:45:00|30025.7|29958.6|30017.6|29950|30036.9|29968.9|30012.4|29946.7|279
1618271400000|2021-04-12 23:50:00|30017.9|29949.6|30015.6|29959.8|30027.6|29960.7|30011.6|29948.1|309
1618271700000|2021-04-12 23:55:00|30015.3|29959.9|30024.7|29954.3|30026.5|29960.3|30011.5|29951|304
1618272000000|2021-04-13 00:00:00|30021.6|29954.8|30029.7|29971|30038.8|29976.5|30020.8|29953.2|444
1618272300000|2021-04-13 00:05:00|30028.6|29969.9|30038.6|29986|30046.9|29991.3|30025.9|29969.9|447
1618272600000|2021-04-13 00:10:00|30038.7|29985.6|30031.4|29979.6|30049.5|29992.5|30029.5|29976.5|364
1618272900000|2021-04-13 00:15:00|30032.9|29980.2|30038.7|29983.5|30043|29988.7|30031.1|29978.9|330
1618273200000|2021-04-13 00:20:00|30039.9|29989.9|30038.8|29988.8|30045|29992.2|30034|29980.6|271
1618273500000|2021-04-13 00:25:00|30037.8|29987.8|30035.9|29984.5|30046.4|29992.2|30033|29982.3|337
1618273800000|2021-04-13 00:30:00|30035.2|29984.6|30036.6|29986.6|30040|29989|30032.8|29980|293
1618274100000|2021-04-13 00:35:00|30035.7|29985.7|30036.2|29986.2|30038.1|29988.1|30032.2|29979.9|305
1618274400000|2021-04-13 00:40:00|30034.4|29984.4|30033.7|29983.7|30036.7|29986.7|30029.1|29979.1|228
1618274700000|2021-04-13 00:45:00|30033.4|29983.4|30033.7|29983.7|30038.9|29988.9|30029.6|29979.3|296
1618275000000|2021-04-13 00:50:00|30034|29983|30048.3|29989.5|30057|29992.3|30032.4|29981.8|564
1618275300000|2021-04-13 00:55:00|30050.4|29989.3|30043.9|29993.8|30054.9|29996.6|30040.2|29987.3|363
1618275600000|2021-04-13 01:00:00|30043.2|29992.8|30048.1|29998.1|30054.7|30001.6|30039.5|29986.7|411
1618275900000|2021-04-13 01:05:00|30047.8|29997.8|30052.8|30002.8|30056.6|30005.8|30046.1|29994|396
1618276200000|2021-04-13 01:10:00|30053.1|30002|30044.8|29994.6|30056.9|30003.5|30041.2|29989.1|686
1618276500000|2021-04-13 01:15:00|30047.7|29995.4|30053.2|29999.2|30057.6|30000|30040.3|29986.9|810
1618276800000|2021-04-13 01:20:00|30052.2|29999.5|30058|30008|30061|30008|30045.1|29991|520
1618277100000|2021-04-13 01:25:00|30058.3|30008.3|30053.5|30000.5|30066.1|30008.3|30050.5|29994.5|723
1618277400000|2021-04-13 01:30:00|30052.3|29996.5|30053.6|29993.5|30056.6|30002.4|30046.4|29990.2|944
1618277700000|2021-04-13 01:35:00|30052.5|29994|30056.9|30003.4|30060|30007|30046.7|29992.9|362
1618278000000|2021-04-13 01:40:00|30055|30003.5|30049.2|29999.2|30057.9|30004.5|30047.4|29995.6|361
1618278300000|2021-04-13 01:45:00|30051.6|29999.7|30042.3|29992.3|30053.4|30003.2|30041.7|29988.8|333
1618278600000|2021-04-13 01:50:00|30042.4|29992.4|30047.8|29997.8|30055.4|30000.4|30041.8|29989.5|300
1618278900000|2021-04-13 01:55:00|30047.6|29997.6|30052.1|30002.1|30060.5|30004.8|30047.6|29994.6|352
1618279200000|2021-04-13 02:00:00|30050.9|30000.9|30052.1|30000.1|30058|30004.6|30048.5|29993|415
1618279500000|2021-04-13 02:05:00|30052|30000.4|30047.5|29997.5|30054.3|30002.1|30044.8|29994|334
1618279800000|2021-04-13 02:10:00|30047.7|29997.7|30056.5|29997.4|30058|30002.2|30046.2|29995|294
1618280100000|2021-04-13 02:15:00|30055.6|29997.8|30057.5|30003.9|30058.5|30007.1|30050.1|29996.7|280
1618280400000|2021-04-13 02:20:00|30057.8|30003.7|30054.9|30004.9|30059.3|30007.3|30049.5|29999.5|319
1618280700000|2021-04-13 02:25:00|30055.4|30005.4|30054.4|30004.4|30058.2|30008.2|30051.3|30000.2|331
1618281000000|2021-04-13 02:30:00|30053.4|30003.4|30058.9|30008.9|30059.4|30009.4|30049.5|29999.2|375
1618281300000|2021-04-13 02:35:00|30059.4|30009.4|30059.7|30009.7|30060.8|30010.8|30050.7|29999.4|355
1618281600000|2021-04-13 02:40:00|30058.6|30008.6|30054.9|30004.9|30061.4|30011|30054.3|30003|361
1618281900000|2021-04-13 02:45:00|30053.5|30003.5|30056.6|30006.6|30060.6|30010.6|30051.7|29999|294
1618282200000|2021-04-13 02:50:00|30055.9|30005.9|30056.1|30006.1|30061.2|30008.3|30050.5|30000.5|292
1618282500000|2021-04-13 02:55:00|30054.5|30004.5|30053.2|30002|30058.9|30008.9|30047.3|29996.9|290
1618282800000|2021-04-13 03:00:00|30053.3|30001.2|30052.2|30002.2|30057.5|30007.5|30049.7|29997.5|312
1618283100000|2021-04-13 03:05:00|30053|30003|30056.5|30006.5|30060.5|30010.5|30050.4|29997.8|298
1618283400000|2021-04-13 03:10:00|30056.6|30006.6|30056.1|30006.1|30059.7|30009.7|30053.1|30002.8|307
1618283700000|2021-04-13 03:15:00|30057.6|30007.6|30057.6|30007.6|30061.4|30011.4|30055.2|30004.8|282
1618284000000|2021-04-13 03:20:00|30059.1|30009.1|30063.4|30013.4|30067|30017|30056.7|30005.9|318
1618284300000|2021-04-13 03:25:00|30063.9|30013.6|30062.4|30012|30067.2|30016.8|30060.7|30009.8|283
1618284600000|2021-04-13 03:30:00|30064.2|30014.2|30061.8|30011.8|30068|30017.6|30056.5|30006.5|260
1618284900000|2021-04-13 03:35:00|30062.2|30012.2|30063.3|30013.3|30069.7|30017.5|30058.6|30008.6|295
1618285200000|2021-04-13 03:40:00|30063.8|30013.8|30067.9|30017.9|30068.3|30018.3|30061.8|30010.4|274
1618285500000|2021-04-13 03:45:00|30067.6|30017.6|30072.2|30022.2|30079.4|30025.4|30065.1|30012|355
1618285800000|2021-04-13 03:50:00|30066.7|30016.7|30071.6|30021.6|30074.3|30024.3|30066.7|30016.7|256
1618286100000|2021-04-13 03:55:00|30071.4|30021.4|30073.1|30023.1|30077.3|30026.3|30068|30018|304
1618286400000|2021-04-13 04:00:00|30073|30021.7|30072.8|30020|30086|30026|30069.8|30018.3|372
1618286700000|2021-04-13 04:05:00|30072.1|30020.1|30084.6|30028.7|30090.8|30032.6|30071.3|30018.4|387
1618287000000|2021-04-13 04:10:00|30086.6|30028.2|30075.4|30022.2|30088|30032.5|30071.8|30019|343
1618287300000|2021-04-13 04:15:00|30075.7|30021.1|30077.2|30023.2|30085.6|30032|30073.9|30020.4|319
1618287600000|2021-04-13 04:20:00|30076|30023.8|30078|30028|30084.2|30029.7|30071.2|30020|279
1618287900000|2021-04-13 04:25:00|30075.5|30025.5|30072.1|30022.1|30081.3|30029.5|30070|30020|282
1618288200000|2021-04-13 04:30:00|30071.9|30021.9|30083.9|30033.9|30085.6|30035.6|30071.9|30021.9|321
1618288500000|2021-04-13 04:35:00|30084|30034|30081.9|30031.9|30086.9|30036.9|30079.3|30029.3|401
1618288800000|2021-04-13 04:40:00|30081.1|30031.1|30082.1|30032.1|30086.9|30036.2|30079.8|30029.8|353
1618289100000|2021-04-13 04:45:00|30080.5|30030.5|30082.8|30032.8|30085.8|30035.8|30078.2|30028.2|246
1618289400000|2021-04-13 04:50:00|30082.3|30032.3|30092.2|30042.2|30095.3|30045.3|30082.3|30032.3|346
1618289700000|2021-04-13 04:55:00|30092.3|30042.3|30090.8|30040.6|30096.9|30046.9|30088.8|30038.8|315
1618290000000|2021-04-13 05:00:00|30091.3|30040.4|30090.4|30040.4|30096.8|30046.8|30086.8|30036.8|488
1618290300000|2021-04-13 05:05:00|30090.8|30040.8|30089.7|30039.7|30095.3|30045.3|30084.5|30034.5|452
1618290600000|2021-04-13 05:10:00|30089.4|30039.4|30088.8|30038.8|30093.1|30043.1|30085.3|30035.3|337
1618290900000|2021-04-13 05:15:00|30088.5|30038.5|30088.7|30038.7|30089.6|30039.6|30081.5|30031.5|397
1618291200000|2021-04-13 05:20:00|30088.5|30038.5|30085.6|30035.6|30090.5|30040.5|30083|30033|418
1618291500000|2021-04-13 05:25:00|30085.4|30035.4|30084.6|30034.6|30088|30038|30082.2|30032.2|456
1618291800000|2021-04-13 05:30:00|30083.9|30033.9|30082.9|30032.9|30089.5|30039.5|30080.5|30030.5|402
1618292100000|2021-04-13 05:35:00|30083.6|30033.6|30081.8|30031.8|30088.9|30038.9|30077.8|30027.8|392
1618292400000|2021-04-13 05:40:00|30081.6|30031.6|30076.1|30026.1|30087.5|30037.5|30074.1|30024.1|431
1618292700000|2021-04-13 05:45:00|30075.8|30025.8|30081.7|30031.7|30082.5|30032.5|30073.6|30023.6|393
1618293000000|2021-04-13 05:50:00|30081.4|30031.4|30081.2|30031.2|30090.9|30040.9|30067.4|30017.4|531
1618293300000|2021-04-13 05:55:00|30081.1|30031.1|30079.9|30029.9|30086.1|30036|30079|30029|732
1618293600000|2021-04-13 06:00:00|30081.1|30031.1|30072.2|30052.2|30102.1|30065.4|30069.4|30030.9|564
1618293900000|2021-04-13 06:05:00|30072.1|30052.1|30076.5|30026.5|30082.9|30054.3|30059.4|30024.8|529
1618294200000|2021-04-13 06:10:00|30060.1|30040.1|30060.5|30010.5|30079.3|30042|30042.9|30009.3|526
1618294500000|2021-04-13 06:15:00|30060.9|30010.9|30042.3|30022.3|30062.1|30031.2|30041.8|30006.2|462
1618294800000|2021-04-13 06:20:00|30057.5|30007.5|30043.2|30023.2|30061.4|30025.5|30039|30006.5|437
1618295100000|2021-04-13 06:25:00|30043.5|30023.5|30065.4|30015.4|30065.5|30028.5|30038.3|30003.4|509
1618295400000|2021-04-13 06:30:00|30065.2|30015.2|30058.7|30038.7|30066.9|30039.1|30045.4|30015.2|604
1618295700000|2021-04-13 06:35:00|30058.4|30038.4|30075.1|30055.1|30089.5|30057.8|30056.1|30036.1|554
1618296000000|2021-04-13 06:40:00|30075.3|30055.3|30078.5|30058.5|30095.5|30063.3|30073|30038.3|655
1618296300000|2021-04-13 06:45:00|30078.4|30058.4|30086.4|30066.4|30087.6|30067.6|30071.7|30051.7|637
1618296600000|2021-04-13 06:50:00|30086.1|30066.1|30084.2|30064.2|30090.5|30070.5|30081.1|30061.1|726
1618296900000|2021-04-13 06:55:00|30084.3|30064.3|30111.1|30091.1|30114.4|30094.4|30083.7|30063.7|771
1618297200000|2021-04-13 07:00:00|30111.5|30091.5|30122.3|30072.3|30124.2|30091.5|30094.6|30059.4|683
1618297500000|2021-04-13 07:05:00|30122.7|30072.7|30085.1|30065.1|30131.4|30098.1|30084.5|30057.5|690
1618297800000|2021-04-13 07:10:00|30087.4|30067.4|30121.1|30071.1|30127.8|30095.6|30086.9|30054.8|622
1618298100000|2021-04-13 07:15:00|30120.7|30070.7|30102.9|30082.9|30124|30091.1|30102.9|30068.6|447
1618298400000|2021-04-13 07:20:00|30104.2|30084.2|30094.7|30074.7|30124.1|30089.9|30093.3|30065.9|508
1618298700000|2021-04-13 07:25:00|30094.4|30074.4|30089.6|30069.6|30101.8|30081.8|30087.5|30067.5|502
1618299000000|2021-04-13 07:30:00|30089.4|30069.4|30070.3|30050.3|30089.8|30069.8|30068.8|30048.8|583
1618299300000|2021-04-13 07:35:00|30070.4|30050.4|30062.9|30042.9|30071.9|30051.9|30057.9|30037.9|610
1618299600000|2021-04-13 07:40:00|30063|30043|30089.8|30069.8|30092.3|30072.3|30061.7|30041.7|699
1618299900000|2021-04-13 07:45:00|30090.5|30070.5|30096|30076|30104.5|30083.4|30088.5|30054.5|573
1618300200000|2021-04-13 07:50:00|30095.9|30075.9|30093.8|30073.8|30097.5|30077.5|30086.5|30066.5|519
1618300500000|2021-04-13 07:55:00|30093.3|30073.3|30100.3|30080.3|30102.9|30082.9|30089|30069|639
1618300800000|2021-04-13 08:00:00|30100.2|30080.2|30120.8|30100.8|30141.2|30104.5|30099.5|30079.5|637
1618301100000|2021-04-13 08:05:00|30120.3|30100.3|30124.6|30104.6|30138.5|30111.1|30119.6|30086.9|586
1618301400000|2021-04-13 08:10:00|30124.5|30104.5|30130.4|30080.4|30130.8|30110.8|30113|30077.9|495
1618301700000|2021-04-13 08:15:00|30131.3|30081.3|30126.1|30106.1|30143.4|30108.2|30112.1|30078.7|503
1618302000000|2021-04-13 08:20:00|30126.6|30106.6|30130.8|30110.8|30133.5|30113.5|30124.9|30104.9|428
1618302300000|2021-04-13 08:25:00|30131.2|30111.2|30137|30117|30156.5|30121.5|30127|30100.5|498
1618302600000|2021-04-13 08:30:00|30136.6|30116.6|30130.8|30110.8|30146.6|30126.6|30126.7|30106.7|465
1618302900000|2021-04-13 08:35:00|30131|30111|30125.7|30105.7|30137.5|30117.5|30120.7|30100.7|450
1618303200000|2021-04-13 08:40:00|30125.3|30105.3|30133.5|30113.5|30156|30122.5|30124.2|30104.2|542
1618303500000|2021-04-13 08:45:00|30132.3|30112.3|30137|30117|30140.4|30120.4|30130.7|30110.7|511
1618303800000|2021-04-13 08:50:00|30136.8|30116.8|30129.9|30109.9|30138.9|30118.9|30127.6|30107.6|463
1618304100000|2021-04-13 08:55:00|30130.3|30110.3|30160.7|30110.7|30160.7|30124.2|30127.6|30107.6|519
1618304400000|2021-04-13 09:00:00|30157.8|30107.8|30158.8|30138.8|30162.1|30142.1|30140|30104.1|655
1618304700000|2021-04-13 09:05:00|30159.2|30139.2|30153.1|30133.1|30159.5|30139.5|30149.2|30129.2|521
1618305000000|2021-04-13 09:10:00|30153|30133|30149|30129|30153.8|30133.8|30145.5|30125.5|495
1618305300000|2021-04-13 09:15:00|30148.8|30128.8|30134.7|30114.7|30152.4|30132.4|30131|30111|576
1618305600000|2021-04-13 09:20:00|30134.4|30114.4|30154.9|30134.9|30160.1|30140.1|30133.2|30113.2|586
1618305900000|2021-04-13 09:25:00|30155|30135|30149.5|30129.5|30158.7|30138.7|30147.3|30127.3|416
1618306200000|2021-04-13 09:30:00|30149.7|30129.7|30155.2|30135.2|30156.1|30136.1|30145.3|30125.3|454
1618306500000|2021-04-13 09:35:00|30155.6|30135.6|30166.3|30146.3|30181.3|30148.5|30154.7|30129.7|639
1618306800000|2021-04-13 09:40:00|30166.7|30146.7|30164.3|30144.3|30176.4|30156.4|30161.8|30141.8|533
1618307100000|2021-04-13 09:45:00|30163.7|30143.7|30166.7|30146.7|30169.7|30149.7|30157.7|30137.7|465
1618307400000|2021-04-13 09:50:00|30166.4|30146.4|30163.5|30143.5|30185.4|30149|30157.4|30135.4|515
1618307700000|2021-04-13 09:55:00|30163.2|30143.2|30153.1|30133.1|30167.2|30147.2|30149.6|30129.6|553
1618308000000|2021-04-13 10:00:00|30154.1|30134.1|30156.3|30136.3|30157.8|30137.8|30147.9|30127.9|644
1618308300000|2021-04-13 10:05:00|30156.5|30136.5|30157.4|30137.4|30158.1|30138.1|30152|30132|357
1618308600000|2021-04-13 10:10:00|30157.3|30137.3|30150.6|30130.6|30158.1|30138.1|30148.2|30128.2|357
1618308900000|2021-04-13 10:15:00|30150.9|30130.9|30147|30127|30159.8|30139.8|30145.4|30125.4|474
1618309200000|2021-04-13 10:20:00|30146.8|30126.8|30147.3|30127.3|30151.8|30131.8|30141.5|30121.5|482
1618309500000|2021-04-13 10:25:00|30146.9|30126.9|30144.6|30124.6|30147.6|30127.6|30131.7|30111.7|450
1618309800000|2021-04-13 10:30:00|30144.5|30124.5|30145.4|30125.4|30148.6|30128.6|30141.5|30121.5|517
1618310100000|2021-04-13 10:35:00|30145.5|30125.5|30144|30124|30159|30127.3|30137.6|30107|479
1618310400000|2021-04-13 10:40:00|30144.6|30124.6|30144|30124|30159.3|30125.5|30128.8|30108.6|505
1618310700000|2021-04-13 10:45:00|30144.6|30124.6|30145|30125|30165.3|30132.6|30141.6|30109|491
1618311000000|2021-04-13 10:50:00|30144.9|30124.9|30145.2|30125.2|30151.5|30131.5|30140.2|30120.2|526
1618311300000|2021-04-13 10:55:00|30145|30125|30178.3|30158.3|30184|30164|30145|30125|675
1618311600000|2021-04-13 11:00:00|30178.6|30158.6|30182.3|30162.3|30185.1|30165.1|30166.4|30146.4|940
1618311900000|2021-04-13 11:05:00|30182.7|30162.7|30176.1|30156.1|30187.1|30167.1|30167.9|30147.9|819
1618312200000|2021-04-13 11:10:00|30177|30157|30169.1|30149.1|30180.1|30160.1|30165.5|30145.5|665
1618312500000|2021-04-13 11:15:00|30168.7|30148.7|30198.4|30178.4|30198.7|30178.7|30167.6|30147.6|706
1618312800000|2021-04-13 11:20:00|30198.3|30178.3|30198.3|30178.3|30202.8|30182.8|30190.2|30170.2|579
1618313100000|2021-04-13 11:25:00|30198.5|30178.5|30199.2|30179.2|30204.3|30184.3|30195|30175|660
1618313400000|2021-04-13 11:30:00|30199|30179|30206.7|30186.7|30206.8|30186.8|30190.8|30170.8|649
1618313700000|2021-04-13 11:35:00|30206.1|30186.1|30198.4|30178.4|30220.5|30193.8|30198.1|30165.5|702
1618314000000|2021-04-13 11:40:00|30198.6|30178.6|30217.2|30167.2|30229.5|30196.3|30198|30166|643
1618314300000|2021-04-13 11:45:00|30217.3|30167.3|30216.6|30196.6|30218.8|30198.8|30197.3|30165.7|671
1618314600000|2021-04-13 11:50:00|30217.3|30197.3|30219.6|30199.6|30238.8|30203|30208.6|30177.4|548
1618314900000|2021-04-13 11:55:00|30219.9|30199.9|30217.3|30197.3|30240.6|30207.1|30204.4|30169.4|739
1618315200000|2021-04-13 12:00:00|30215.4|30195.4|30276.8|30226.8|30283|30248.8|30214.7|30193.8|729
1618315500000|2021-04-13 12:05:00|30277.2|30227.2|30258.3|30238.3|30279.2|30246.2|30253.5|30221.4|699
1618315800000|2021-04-13 12:10:00|30258.4|30238.4|30231.6|30211.6|30262.2|30242.2|30222.6|30190.8|694
1618316100000|2021-04-13 12:15:00|30231.9|30211.9|30222.6|30202.6|30234.6|30214.6|30219|30199|709
1618316400000|2021-04-13 12:20:00|30222.4|30202.4|30228.4|30208.4|30236.9|30216.9|30218.7|30198.7|669
1618316700000|2021-04-13 12:25:00|30228.5|30208.5|30243.5|30193.5|30244.7|30215.3|30219.8|30186.7|607
1618317000000|2021-04-13 12:30:00|30243.7|30193.7|30183|30163|30295.1|30241.1|30182.2|30151.3|989
1618317300000|2021-04-13 12:35:00|30182.5|30162.5|30144.5|30124.5|30196.8|30168.3|30132.7|30112.7|968
1618317600000|2021-04-13 12:40:00|30144.9|30124.9|30118|30098|30147.7|30127.7|30111.4|30089.3|968
1618317900000|2021-04-13 12:45:00|30118.1|30098.1|30114.5|30094.5|30135.2|30100.9|30084.7|30064.7|978
1618318200000|2021-04-13 12:50:00|30113.6|30093.6|30123.8|30103.8|30125.2|30105.2|30105|30085|805
1618318500000|2021-04-13 12:55:00|30124|30104|30114.6|30094.6|30126.5|30106.5|30097.1|30077.1|796
1618318800000|2021-04-13 13:00:00|30114.4|30094.4|30106.7|30086.7|30118.1|30098.1|30087.7|30063.1|862
1618319100000|2021-04-13 13:05:00|30107.8|30087.8|30104.6|30084.6|30109.3|30089.3|30093|30073|840
1618319400000|2021-04-13 13:10:00|30104.2|30084.2|30096.2|30076.2|30110.7|30090.7|30089.5|30069.5|807
1618319700000|2021-04-13 13:15:00|30094.9|30074.9|30097.8|30077.8|30118.8|30090.3|30088.6|30065.3|787
1618320000000|2021-04-13 13:20:00|30097.7|30077.7|30114.2|30094.2|30117|30097|30087.6|30067.6|828
1618320300000|2021-04-13 13:25:00|30114.8|30094.8|30110|30090|30136.6|30106.9|30104.1|30084.1|664
1618320600000|2021-04-13 13:30:00|30110.9|30090.9|30087.6|30067.6|30117.6|30090.9|30084.8|30058.5|764
1618320900000|2021-04-13 13:35:00|30087.5|30067.5|30056.3|30036.3|30092.7|30070|30050.5|30017.2|796
1618321200000|2021-04-13 13:40:00|30056|30036|30065.4|30045.4|30088.8|30056|30053.3|30033.3|777
1618321500000|2021-04-13 13:45:00|30064.7|30044.7|30073.2|30053.2|30092.5|30059.4|30059|30037.9|821
1618321800000|2021-04-13 13:50:00|30073.3|30053.3|30069.6|30049.6|30084.8|30060.5|30062|30032|775
1618322100000|2021-04-13 13:55:00|30069.8|30049.8|30081.1|30061.1|30084.1|30064.1|30068.5|30048.5|738
1618322400000|2021-04-13 14:00:00|30080.1|30060.1|30060.9|30040.9|30080.1|30060.1|30060.2|30040.2|819
1618322700000|2021-04-13 14:05:00|30061.4|30041.4|30069.6|30049.6|30074.8|30054.8|30057.6|30037.6|815
1618323000000|2021-04-13 14:10:00|30068.9|30048.9|30072.4|30052.4|30077.2|30057.2|30063.7|30043.7|740
1618323300000|2021-04-13 14:15:00|30070.7|30050.7|30106.5|30086.5|30107.3|30087.3|30070.7|30042|794
1618323600000|2021-04-13 14:20:00|30106.8|30086.8|30106.2|30086.2|30115.7|30095.7|30097|30077|731
1618323900000|2021-04-13 14:25:00|30106.4|30086.4|30092.4|30072.4|30108.1|30088.1|30090|30070|706
1618324200000|2021-04-13 14:30:00|30092.2|30072.2|30093.1|30073.1|30097.3|30077.3|30082|30062|696
1618324500000|2021-04-13 14:35:00|30093.4|30073.4|30112.3|30092.3|30117.4|30097.4|30093.2|30073.2|665
1618324800000|2021-04-13 14:40:00|30112.5|30092.5|30125.8|30105.8|30130.6|30110.6|30110.3|30090.3|719
1618325100000|2021-04-13 14:45:00|30125.6|30105.6|30117.8|30097.8|30129|30109|30115.9|30095.9|571
1618325400000|2021-04-13 14:50:00|30117.2|30097.2|30136|30116|30137.2|30117.2|30108.4|30088.4|668
1618325700000|2021-04-13 14:55:00|30135.8|30115.8|30143.6|30123.6|30156.5|30130.4|30123|30103|836
1618326000000|2021-04-13 15:00:00|30143.3|30123.3|30136.1|30116.1|30153.7|30133.2|30135.5|30101.7|848
1618326300000|2021-04-13 15:05:00|30134.5|30114.5|30124.3|30104.3|30157.8|30122.7|30114.9|30090.5|658
1618326600000|2021-04-13 15:10:00|30124.5|30104.5|30129.1|30109.1|30131.5|30111.5|30123.1|30103.1|512
1618326900000|2021-04-13 15:15:00|30129|30109|30129.2|30109.2|30133.4|30113.4|30124.2|30104.2|494
1618327200000|2021-04-13 15:20:00|30129.1|30109.1|30124.1|30104.1|30131.9|30111.9|30122.4|30102.4|461
1618327500000|2021-04-13 15:25:00|30121.7|30101.7|30110.1|30090.1|30136.9|30105|30105.4|30074.4|615
1618327800000|2021-04-13 15:30:00|30110|30090|30117.7|30097.7|30135.1|30102.5|30107.6|30072.4|598
1618328100000|2021-04-13 15:35:00|30117.5|30097.5|30127.8|30107.8|30148.1|30113.2|30114.8|30094.6|449
1618328400000|2021-04-13 15:40:00|30127.9|30107.9|30126.1|30106.1|30128.4|30108.4|30123.1|30103.1|381
1618328700000|2021-04-13 15:45:00|30126.8|30106.8|30120.6|30100.6|30128|30108|30118.9|30098.9|509
1618329000000|2021-04-13 15:50:00|30120.5|30100.5|30117|30097|30122.5|30102.5|30114.4|30094.4|480
1618329300000|2021-04-13 15:55:00|30116.5|30096.5|30110|30090|30120.4|30100.4|30109|30089|573
1618329600000|2021-04-13 16:00:00|30109.6|30089.6|30110.4|30090.4|30126.9|30092.1|30106.4|30073.6|446
1618329900000|2021-04-13 16:05:00|30110.3|30090.3|30109.5|30089.5|30125.1|30092.3|30105.4|30071.1|512
1618330200000|2021-04-13 16:10:00|30108.1|30088.1|30100.5|30080.5|30122.5|30090.2|30100.3|30066.4|382
1618330500000|2021-04-13 16:15:00|30100.6|30080.6|30103.4|30083.4|30118.2|30085.3|30096.8|30065|445
1618330800000|2021-04-13 16:20:00|30103.5|30083.5|30110.5|30090.5|30128.4|30095.4|30103.3|30071.8|454
1618331100000|2021-04-13 16:25:00|30110.4|30090.4|30112.8|30092.8|30128.9|30095.8|30107.5|30072.3|380
1618331400000|2021-04-13 16:30:00|30112.9|30092.9|30111.6|30091.6|30130.3|30096.2|30110.7|30075.1|453
1618331700000|2021-04-13 16:35:00|30111.7|30091.7|30108.2|30088.2|30128.2|30093.8|30106.9|30071.9|442
1618332000000|2021-04-13 16:40:00|30107.7|30087.7|30109.5|30089.5|30124.4|30092.7|30107|30072.9|425
1618332300000|2021-04-13 16:45:00|30109.8|30089.8|30124.8|30074.8|30125.1|30090.7|30106.2|30071.7|344
1618332600000|2021-04-13 16:50:00|30109.8|30089.8|30115.5|30095.5|30132|30098.1|30109.6|30077.4|455
1618332900000|2021-04-13 16:55:00|30115.9|30095.9|30116|30096|30131.5|30098.8|30111.3|30078.4|411
1618333200000|2021-04-13 17:00:00|30115.8|30095.8|30101.4|30081.4|30131.3|30098|30101.3|30066.8|566
1618333500000|2021-04-13 17:05:00|30101.6|30081.6|30114.7|30064.7|30124.6|30089.9|30096.9|30062.1|625
1618333800000|2021-04-13 17:10:00|30114.8|30064.8|30101|30081|30121|30086.1|30096|30063|630
1618334100000|2021-04-13 17:15:00|30101.1|30081.1|30101.2|30081.2|30120.4|30085.7|30099.4|30064.5|565
1618334400000|2021-04-13 17:20:00|30100.9|30080.9|30102.8|30082.8|30120.9|30085.6|30098.3|30065.7|510
1618334700000|2021-04-13 17:25:00|30102|30082|30102.1|30082.1|30118.9|30083.5|30098.5|30064.3|609
1618335000000|2021-04-13 17:30:00|30102|30082|30101.2|30081.2|30122.8|30089.4|30100.2|30068|521
1618335300000|2021-04-13 17:35:00|30101.7|30081.7|30120.8|30070.8|30121.2|30088.2|30099.6|30065.4|546
1618335600000|2021-04-13 17:40:00|30120.5|30070.5|30105.6|30085.6|30123.7|30089.6|30103.2|30069.8|633
1618335900000|2021-04-13 17:45:00|30105.5|30085.5|30111.8|30091.8|30123.3|30092.3|30101.6|30069.6|668
1618336200000|2021-04-13 17:50:00|30112.3|30092.3|30110.6|30090.6|30127.8|30094.8|30108.3|30073.7|596
1618336500000|2021-04-13 17:55:00|30110|30090|30121.1|30071.1|30122.7|30091.5|30102.2|30067.8|586
1618336800000|2021-04-13 18:00:00|30121.3|30071.3|30106|30086|30124.2|30089.7|30102|30067.4|578
1618337100000|2021-04-13 18:05:00|30106.3|30086.3|30103.7|30083.7|30123.1|30089.6|30102.9|30068.2|456
1618337400000|2021-04-13 18:10:00|30101.5|30081.5|30115.4|30065.4|30119.1|30086.5|30098.1|30063.1|503
1618337700000|2021-04-13 18:15:00|30114.7|30064.7|30099.3|30079.3|30116.7|30083.3|30095.9|30064.4|391
1618338000000|2021-04-13 18:20:00|30099.8|30079.8|30096|30076|30117.7|30083.3|30092.7|30059.6|455
1618338300000|2021-04-13 18:25:00|30096.4|30076.4|30094|30074|30111.3|30077.5|30089.5|30058.4|497
1618338600000|2021-04-13 18:30:00|30094.1|30074.1|30092.3|30072.3|30110.7|30077.2|30090.9|30057.5|525
1618338900000|2021-04-13 18:35:00|30093|30073|30096.7|30076.7|30113.7|30081.9|30091.7|30059.2|463
1618339200000|2021-04-13 18:40:00|30096.5|30076.5|30097.6|30077.6|30115.8|30083.5|30096.2|30063.8|353
1618339500000|2021-04-13 18:45:00|30099.3|30079.3|30120|30070|30120|30086.9|30098.5|30067.6|371
1618339800000|2021-04-13 18:50:00|30119.5|30069.5|30100.5|30080.5|30121.4|30088.5|30098.6|30068.1|473
1618340100000|2021-04-13 18:55:00|30100.8|30080.8|30102.4|30052.4|30115.4|30083.5|30083.7|30052.2|499
1618340400000|2021-04-13 19:00:00|30102.6|30052.6|30091.2|30071.2|30108.3|30075.9|30086.5|30050.1|676
1618340700000|2021-04-13 19:05:00|30091.1|30071.1|30090.8|30070.8|30110.1|30075.5|30088.4|30053.8|566
1618341000000|2021-04-13 19:10:00|30090.3|30070.3|30092.4|30072.4|30112|30075.4|30088.3|30054.5|436
1618341300000|2021-04-13 19:15:00|30092.2|30072.2|30104.4|30054.4|30108.3|30072.9|30085.3|30051.5|485
1618341600000|2021-04-13 19:20:00|30103.7|30053.7|30090.5|30070.5|30107.8|30072.3|30082.6|30049.3|414
1618341900000|2021-04-13 19:25:00|30090.4|30070.4|30091.3|30071.3|30109|30073.5|30087.5|30054.2|368
1618342200000|2021-04-13 19:30:00|30090.9|30070.9|30100.7|30050.7|30107.4|30070.9|30081.8|30046.7|410
1618342500000|2021-04-13 19:35:00|30099.8|30049.8|30093|30043|30100.5|30064.6|30077.4|30042.3|384
1618342800000|2021-04-13 19:40:00|30092.4|30042.4|30094.2|30044.2|30096.7|30058.5|30075.8|30041.4|453
1618343100000|2021-04-13 19:45:00|30094.1|30044.1|30092.8|30042.8|30096.5|30059.4|30079.4|30041.2|393
1618343400000|2021-04-13 19:50:00|30093.8|30043.8|30089.1|30039.1|30096.3|30046.3|30089|30039|446
1618343700000|2021-04-13 19:55:00|30089.6|30039.6|30051|30001|30089.6|30039.6|30038.1|29988.1|897
1618344000000|2021-04-13 20:00:00|30051.9|30001.9|30065.7|30015.7|30067|30017|30051|30001|633
1618344300000|2021-04-13 20:05:00|30065.5|30015.5|30071.9|30021.9|30073.4|30023.4|30061.8|30011.8|456
1618344600000|2021-04-13 20:10:00|30071.7|30021.7|30073.2|30023.2|30073.6|30023.6|30067.7|30017.7|330
1618344900000|2021-04-13 20:15:00|30073.5|30023.5|30073.3|30023.3|30074.8|30024.8|30072|30022|212
1618345200000|2021-04-13 20:20:00|30073.4|30023.4|30075.8|30025.8|30076.7|30026.7|30072.8|30022.8|222
1618345500000|2021-04-13 20:25:00|30075.9|30025.9|30074.4|30024.4|30076.4|30026.4|30071.4|30021.4|276
1618345800000|2021-04-13 20:30:00|30075.7|30025.7|30085|30035|30086.7|30036.7|30075.7|30025.7|350
1618346100000|2021-04-13 20:35:00|30085.5|30035.5|30083.5|30033.5|30087|30037|30083.3|30033.3|285
1618346400000|2021-04-13 20:40:00|30084.1|30034.1|30084.6|30034.6|30087.2|30037.2|30083.8|30032.6|252
1618346700000|2021-04-13 20:45:00|30083.2|30033.2|30079.3|30029.3|30084.3|30034.3|30077.5|30027.5|245
1618347000000|2021-04-13 20:50:00|30079.7|30029.7|30085.6|30035.6|30094.1|30039.1|30079.7|30027|272
1618347300000|2021-04-13 20:55:00|30086.3|30036.3|30108.4|30030.1|30108.4|30042|30082.7|30027.4|342
1618347600000|2021-04-13 21:00:00|30129.2|30012.2|30099.9|30031|30129.2|30040.5|30088.3|30004.3|33
1618347900000|2021-04-13 21:05:00|30088|30038|30104.6|29993.1|30127.6|30040|30085|29985.1|161
1618348200000|2021-04-13 21:10:00|30107.4|29997.2|30097.1|30013.6|30125.3|30023.8|30086.3|29988.9|183
1618348500000|2021-04-13 21:15:00|30097.7|30009.8|30099.9|30019.7|30122.4|30038|30085|29990.9|163
1618348800000|2021-04-13 21:20:00|30101.9|30012.7|30100.5|30015.2|30124.9|30031.3|30084|29988.2|155
1618349100000|2021-04-13 21:25:00|30098.5|30018.7|30092.9|30004.4|30122.2|30038|30074.1|29992.1|283
1618349400000|2021-04-13 21:30:00|30094.2|30002.2|30108.6|30010|30118|30029|30077.2|29995.6|228
1618349700000|2021-04-13 21:35:00|30102.2|30015.4|30100.7|30028.8|30120.3|30039|30081.3|29998.2|235
1618350000000|2021-04-13 21:40:00|30099.8|30028.2|30103.3|30019.6|30122|30037.3|30084.1|30003.6|206
1618350300000|2021-04-13 21:45:00|30112.2|30010.8|30112.2|30014.3|30122.3|30036.5|30083.8|30003.8|172
1618350600000|2021-04-13 21:50:00|30111.2|30015.2|30107.7|30018.3|30122|30037|30082.1|30002.7|226
1618350900000|2021-04-13 21:55:00|30121.5|30006.6|30110.2|30014.7|30121.5|30033|30082.2|30003.3|283
1618351200000|2021-04-13 22:00:00|30111.9|30013.3|30097.5|30030.8|30122.4|30044.9|30086|30005.4|553
1618351500000|2021-04-13 22:05:00|30097|30032.6|30109.7|30030.5|30125.1|30051.1|30090.9|30009.1|393
1618351800000|2021-04-13 22:10:00|30112.7|30029.5|30104.3|30037|30120.8|30051.6|30092.7|30020.9|371
1618352100000|2021-04-13 22:15:00|30107.5|30032.7|30092|30042|30116.7|30049.5|30088.7|30020.6|251
1618352400000|2021-04-13 22:20:00|30095.4|30045.4|30097.5|30047.3|30118.1|30054.9|30088.9|30014.9|320
1618352700000|2021-04-13 22:25:00|30110.2|30033.1|30099.3|30042.3|30113.5|30052.3|30092.4|30019|259
1618353000000|2021-04-13 22:30:00|30099|30041.6|30098.5|30030.8|30121.1|30051|30087.5|30004.4|296
1618353300000|2021-04-13 22:35:00|30098.1|30034.8|30096.9|30036.1|30117.5|30055|30089.6|30013.6|258
1618353600000|2021-04-13 22:40:00|30096.8|30036.2|30094.4|30044.4|30122.4|30055|30088.7|30020.2|233
1618353900000|2021-04-13 22:45:00|30093.6|30043.6|30092.5|30042.5|30127|30051.7|30087.6|30016.4|210
1618354200000|2021-04-13 22:50:00|30093.7|30043.7|30106.7|30034.4|30110.7|30049.2|30083|30012.9|203
1618354500000|2021-04-13 22:55:00|30094.7|30005.8|30109.2|30036.5|30115.2|30049.3|30085|30005.8|193
1618354800000|2021-04-13 23:00:00|30109.9|30033.5|30105.2|30030.3|30120.1|30050.3|30088.3|30015.1|278
1618355100000|2021-04-13 23:05:00|30118.8|30012.6|30106.9|30026.9|30123.6|30048.9|30083|30007.4|275
1618355400000|2021-04-13 23:10:00|30105.7|30029.6|30099.6|30035.6|30112.2|30053.9|30090|30023.1|281
1618355700000|2021-04-13 23:15:00|30098.8|30036.2|30093|30040.8|30111.1|30048|30089.3|30026.3|245
1618356000000|2021-04-13 23:20:00|30092.9|30041.1|30101.4|30038.4|30106.2|30051|30092.5|30032.9|171
1618356300000|2021-04-13 23:25:00|30104.3|30036.8|30097.1|30046.7|30108.1|30056.7|30092.2|30034.7|206
1618356600000|2021-04-13 23:30:00|30096.6|30044.4|30103.4|30035.7|30108.7|30052.8|30092.7|30032.5|227
1618356900000|2021-04-13 23:35:00|30102.8|30039.2|30103.1|30036.3|30108|30052.5|30093.6|30034.1|205
1618357200000|2021-04-13 23:40:00|30102.3|30036.6|30095.4|30045.4|30107.2|30052.6|30092.2|30035.1|213
1618357500000|2021-04-13 23:45:00|30096.2|30046.2|30093.4|30040.7|30103.4|30051.6|30086.4|30029.3|294
1618357800000|2021-04-13 23:50:00|30093.5|30039.9|30092|30030.6|30105.2|30046.3|30086.8|30023.1|438
1618358100000|2021-04-13 23:55:00|30092.4|30030.1|30095.9|30033.4|30104.6|30040.2|30086.9|30025|317
1618358400000|2021-04-14 00:00:00|30091.9|30034.6|30073.1|30023.1|30100.9|30041.3|30062.4|30008.7|480
1618358700000|2021-04-14 00:05:00|30073.2|30023.2|30081.4|30031.4|30086.4|30036.4|30063.5|30013|492
1618359000000|2021-04-14 00:10:00|30079.3|30029.3|30082.1|30032.1|30086.3|30036.3|30076.6|30026.6|376
1618359300000|2021-04-14 00:15:00|30082.9|30032.9|30084.3|30034.3|30091.8|30041.8|30077.7|30027.7|422
1618359600000|2021-04-14 00:20:00|30084.2|30034.2|30084.3|30034.3|30089.6|30039.6|30081.5|30031.5|379
1618359900000|2021-04-14 00:25:00|30084.2|30034.2|30089.8|30039.8|30092.5|30042.5|30084.2|30034.2|277
1618360200000|2021-04-14 00:30:00|30089.4|30039.4|30091.3|30041.3|30095.1|30045.1|30088.6|30038.6|329
1618360500000|2021-04-14 00:35:00|30091.5|30041.5|30090.6|30040.6|30093.3|30043.3|30087.8|30037.8|252
1618360800000|2021-04-14 00:40:00|30090.7|30040.7|30089.4|30039.4|30091.6|30041.6|30087.6|30037.6|203
1618361100000|2021-04-14 00:45:00|30088.5|30038.5|30082.9|30032.9|30092.6|30042.6|30082.1|30032.1|284
1618361400000|2021-04-14 00:50:00|30082.3|30032.3|30092.1|30042.1|30094.5|30044.5|30081.2|30031.2|507
1618361700000|2021-04-14 00:55:00|30092.9|30042.9|30094.3|30044.3|30096.5|30046.5|30087.7|30037.7|545
1618362000000|2021-04-14 01:00:00|30093.5|30043.5|30088.2|30038.2|30096|30046|30084.6|30034.6|380
1618362300000|2021-04-14 01:05:00|30088.3|30038.3|30091.7|30041.7|30095.3|30055.3|30075.3|30036.4|284
1618362600000|2021-04-14 01:10:00|30091.9|30041.9|30089.9|30039.9|30094.3|30044.3|30085.5|30035.5|335
1618362900000|2021-04-14 01:15:00|30088.3|30038.3|30084.4|30034.4|30089.3|30051.7|30071.7|30032.5|368
1618363200000|2021-04-14 01:20:00|30084.5|30034.5|30084.3|30034.3|30086.8|30036.8|30082.7|30032.7|252
1618363500000|2021-04-14 01:25:00|30085|30035|30087.3|30037.3|30088.8|30038.8|30081.5|30031.5|298
1618363800000|2021-04-14 01:30:00|30087.6|30037.6|30096.2|30046.2|30099.4|30049.4|30087.6|30037.6|456
1618364100000|2021-04-14 01:35:00|30096.3|30046.3|30094.3|30044.3|30103.2|30053.2|30093.3|30043.3|424
1618364400000|2021-04-14 01:40:00|30094.2|30044.2|30086.7|30036.7|30095.6|30045.6|30085|30035|397
1618364700000|2021-04-14 01:45:00|30086.6|30036.6|30083|30033|30087.4|30037.4|30081.6|30031.6|496
1618365000000|2021-04-14 01:50:00|30083.3|30033.3|30080.4|30030.4|30086.4|30036.4|30077.7|30027.7|389
1618365300000|2021-04-14 01:55:00|30080|30030|30088.7|30038.7|30089.5|30039.5|30079.7|30029.7|497
1618365600000|2021-04-14 02:00:00|30088.5|30038.5|30093.9|30043.9|30097.6|30047.6|30087.8|30037.8|604
1618365900000|2021-04-14 02:05:00|30094.9|30044.9|30091.5|30041.5|30098.1|30048.1|30090|30040|445
1618366200000|2021-04-14 02:10:00|30091.6|30041.6|30092.7|30042.7|30095.2|30045.2|30087.7|30037.7|376
1618366500000|2021-04-14 02:15:00|30092.6|30042.6|30089.3|30039.3|30095|30045|30087.3|30037.3|346
1618366800000|2021-04-14 02:20:00|30089.8|30039.8|30084.9|30034.9|30089.8|30039.8|30083.8|30033.8|325
1618367100000|2021-04-14 02:25:00|30084.7|30034.7|30084.7|30034.7|30086.3|30036.3|30082.1|30032.1|334
1618367400000|2021-04-14 02:30:00|30085.1|30035.1|30077.9|30027.9|30086.2|30036.2|30076.9|30026.9|342
1618367700000|2021-04-14 02:35:00|30077.5|30027.5|30079|30029|30081.3|30031.3|30075.9|30025.9|420
1618368000000|2021-04-14 02:40:00|30077.9|30027.9|30086.4|30036.4|30087.1|30044.2|30063.9|30026.8|414
1618368300000|2021-04-14 02:45:00|30085.5|30035.5|30076.1|30026.1|30086.3|30036.3|30075|30025|414
1618368600000|2021-04-14 02:50:00|30076|30026|30082|30032|30082.6|30032.6|30073.5|30023.5|438
1618368900000|2021-04-14 02:55:00|30081.6|30031.6|30083.3|30033.3|30084.6|30034.6|30080.2|30030.2|388
1618369200000|2021-04-14 03:00:00|30083.7|30033.7|30083.8|30033.8|30084.8|30034.8|30080.1|30030.1|380
1618369500000|2021-04-14 03:05:00|30084|30034|30086.6|30036.6|30087.7|30049|30067.1|30031|322
1618369800000|2021-04-14 03:10:00|30087|30037|30084.5|30034.5|30087.5|30037.5|30079.4|30029.4|385
1618370100000|2021-04-14 03:15:00|30082.6|30032.6|30078.9|30028.9|30085.2|30045.9|30063.6|30024.6|297
1618370400000|2021-04-14 03:20:00|30079.1|30029.1|30079.2|30029.2|30080.5|30043.2|30062.5|30023.8|333
1618370700000|2021-04-14 03:25:00|30080.4|30030.4|30078.5|30028.5|30080.8|30038.4|30058.4|30024.9|266
1618371000000|2021-04-14 03:30:00|30079.3|30029.3|30057.3|30007.3|30082|30032|30044.6|29994.6|529
1618371300000|2021-04-14 03:35:00|30057.7|30007.7|30053.5|30003.5|30064|30014|30053|30003|383
1618371600000|2021-04-14 03:40:00|30061.8|30011.8|30055.3|30005.3|30063.2|30013.2|30051.2|30001.2|296
1618371900000|2021-04-14 03:45:00|30055.7|30005.7|30061.5|30011.5|30065.3|30015.3|30049.7|29999.7|384
1618372200000|2021-04-14 03:50:00|30061.2|30011.2|30061.3|30011.3|30068.3|30018.3|30056.4|30006.4|367
1618372500000|2021-04-14 03:55:00|30061.2|30011.2|30056.4|30006.4|30064|30014|30051.1|30001.1|339
1618372800000|2021-04-14 04:00:00|30061.5|30011.5|30057.6|30007.6|30062.2|30024.5|30044.4|30002.1|242
1618373100000|2021-04-14 04:05:00|30054|30004|30056|30006|30061|30022.4|30042.3|30000.9|246
1618373400000|2021-04-14 04:10:00|30057.1|30007.1|30054.2|30004.2|30060.1|30010.1|30048.3|29998.3|252
1618373700000|2021-04-14 04:15:00|30053.8|30003.8|30049.5|29999.5|30058.4|30008.4|30047.4|29997.4|333
1618374000000|2021-04-14 04:20:00|30049.8|29999.8|30054.9|30004.9|30055.2|30005.2|30041.3|29991.3|418
1618374300000|2021-04-14 04:25:00|30054.7|30004.7|30057.4|30007.4|30058.8|30008.8|30047.1|29997.1|305
1618374600000|2021-04-14 04:30:00|30057.5|30007.5|30057.7|30007.7|30065.5|30013.6|30051.3|30001.2|337
1618374900000|2021-04-14 04:35:00|30057|30007|30061.8|30011.8|30066.6|30016.6|30053.9|30003.9|265
1618375200000|2021-04-14 04:40:00|30061.2|30011.2|30062.1|30012.1|30065|30022.7|30042.6|30003.5|306
1618375500000|2021-04-14 04:45:00|30062.9|30012.9|30064.6|30014.6|30066|30016|30058|30008|320
1618375800000|2021-04-14 04:50:00|30065|30015|30063.5|30013.5|30067.2|30017.2|30058.2|30008.2|296
1618376100000|2021-04-14 04:55:00|30064.3|30014.3|30060.1|30010.1|30066.4|30016.4|30059.4|30009.4|407
1618376400000|2021-04-14 05:00:00|30061.4|30011.4|30073.4|30023.4|30074.8|30038.7|30055|30010.3|452
1618376700000|2021-04-14 05:05:00|30073.1|30023.1|30065.9|30015.9|30074.9|30030.8|30049.4|30014.9|391
1618377000000|2021-04-14 05:10:00|30065.8|30015.8|30067.4|30017.4|30068.8|30030.3|30047.7|30013.2|359
1618377300000|2021-04-14 05:15:00|30067.8|30017.8|30067.5|30017.5|30071.7|30035.1|30053|30015.2|315
1618377600000|2021-04-14 05:20:00|30071.6|30021.6|30080.9|30030.9|30084.4|30042.9|30052.1|30017.4|348
1618377900000|2021-04-14 05:25:00|30080.7|30030.7|30072.3|30022.3|30088.7|30038.7|30058.8|30008.8|547
1618378200000|2021-04-14 05:30:00|30072.5|30022.5|30063.1|30013.1|30080.2|30044.4|30057.8|30007.8|466
1618378500000|2021-04-14 05:35:00|30062.7|30012.7|30061|30011|30066.1|30030.8|30048.5|30006.9|445
1618378800000|2021-04-14 05:40:00|30061.4|30011.4|30066.2|30016.2|30071.7|30021.7|30060.7|30010.7|417
1618379100000|2021-04-14 05:45:00|30064.3|30014.3|30058.5|30008.5|30068.1|30030.5|30047.7|29999.3|508
1618379400000|2021-04-14 05:50:00|30059|30009|30056.8|30006.8|30064.7|30014.7|30053.5|30003.5|492
1618379700000|2021-04-14 05:55:00|30056.6|30006.6|30053.1|30003.1|30060.8|30010.8|30041.2|29991.2|580
1618380000000|2021-04-14 06:00:00|30052.7|30002.7|30045.5|29995.5|30052.7|30013.6|30027.6|29989.6|683
1618380300000|2021-04-14 06:05:00|30044.9|29994.9|30035.3|29985.3|30044.9|30007.8|30022.6|29977.2|730
1618380600000|2021-04-14 06:10:00|30032.8|29982.8|30012.7|29992.7|30038.2|30000|30006.9|29971.4|819
1618380900000|2021-04-14 06:15:00|30011.7|29991.7|30021.4|29971.4|30033.8|29999.2|30007.9|29970.8|723
1618381200000|2021-04-14 06:20:00|30021.1|29971.1|30027.4|29977.4|30034|29999.5|30007.7|29970.9|689
1618381500000|2021-04-14 06:25:00|30027.6|29977.6|30034.5|29984.5|30035.4|29999.9|30008.1|29973|663
1618381800000|2021-04-14 06:30:00|30019.7|29999.7|30028.7|29978.7|30080.8|30029.5|30010.6|29973.9|839
1618382100000|2021-04-14 06:35:00|30028.3|29978.3|30039.4|29989.4|30046.7|30011.8|30013.4|29975|611
1618382400000|2021-04-14 06:40:00|30039.1|29989.1|30038.2|30018.2|30047.1|30021|30021|29984.1|650
1618382700000|2021-04-14 06:45:00|30038.6|30018.6|30039.1|30019.1|30053|30021.9|30030.3|30000.6|538
1618383000000|2021-04-14 06:50:00|30039|30019|30046|29996|30056|30023.4|30030.6|29996|608
1618383300000|2021-04-14 06:55:00|30045.7|29995.7|30013.2|29993.2|30050|30022.2|30012.8|29985.9|636
1618383600000|2021-04-14 07:00:00|30014.1|29994.1|30027.4|30007.4|30039|30019|30012|29992|807
1618383900000|2021-04-14 07:05:00|30028.7|30008.7|30038.7|30018.7|30050.4|30030.4|30026.9|29999.5|717
1618384200000|2021-04-14 07:10:00|30038.6|30018.6|30039.3|30019.3|30045.1|30025.1|30033.6|30013.6|590
1618384500000|2021-04-14 07:15:00|30039.1|30019.1|30020.5|30000.5|30039.1|30019.1|30009.1|29984.3|708
1618384800000|2021-04-14 07:20:00|30022.1|30002.1|30035.5|30015.5|30038.2|30018.2|30016.6|29996.6|623
1618385100000|2021-04-14 07:25:00|30035.9|30015.9|30038.8|30018.8|30046.1|30026.1|30030.7|30010.7|719
1618385400000|2021-04-14 07:30:00|30037.2|30017.2|30042.5|30022.5|30043.1|30023.1|30029|30009|615
1618385700000|2021-04-14 07:35:00|30042.3|30022.3|30050.3|30030.3|30070.8|30035.4|30042.3|30013|712
1618386000000|2021-04-14 07:40:00|30050.7|30030.7|30047.7|30027.7|30065.5|30031|30039.6|30008.3|625
1618386300000|2021-04-14 07:45:00|30047.5|30027.5|30046|30026|30048.9|30028.9|30042.5|30022.5|511
1618386600000|2021-04-14 07:50:00|30046.3|30026.3|30050|30030|30052|30032|30046.3|30026.3|564
1618386900000|2021-04-14 07:55:00|30050.2|30030.2|30040|30020|30050.2|30030.2|30035|30015|555
1618387200000|2021-04-14 08:00:00|30040.3|30020.3|30035.9|30015.9|30046.7|30026.7|30031.4|30011.4|651
1618387500000|2021-04-14 08:05:00|30035.5|30015.5|30014|29994|30038.7|30018.7|30008.6|29976.6|573
1618387800000|2021-04-14 08:10:00|30013.8|29993.8|30013.6|29993.6|30016.4|29996.4|30010.9|29990.9|600
1618388100000|2021-04-14 08:15:00|30013.2|29993.2|30004.5|29984.5|30014.2|29994.2|30000|29980|530
1618388400000|2021-04-14 08:20:00|30004.4|29984.4|30009|29989|30009.2|29989.2|29998.7|29978.7|535
1618388700000|2021-04-14 08:25:00|30008.4|29988.4|30006.9|29986.9|30016.4|29996.4|30005.5|29985.5|496
1618389000000|2021-04-14 08:30:00|30007.2|29987.2|30003.1|29983.1|30007.2|29987.2|29998.4|29978.4|623
1618389300000|2021-04-14 08:35:00|30004.4|29984.4|29999|29979|30008.8|29988.8|29995.4|29975.4|625
1618389600000|2021-04-14 08:40:00|29999.1|29979.1|29993.3|29973.3|30001|29981|29989.5|29969.5|585
1618389900000|2021-04-14 08:45:00|29992.9|29972.9|30000.3|29980.3|30001|29981|29992|29972|592
1618390200000|2021-04-14 08:50:00|30000.4|29980.4|29997.5|29977.5|30000.8|29980.8|29994|29974|581
1618390500000|2021-04-14 08:55:00|29998.2|29978.2|30005.2|29985.2|30009.5|29989.5|29997.1|29977.1|605
1618390800000|2021-04-14 09:00:00|30005.3|29985.3|30001.8|29981.8|30006.9|29986.9|29997.9|29977.9|520
1618391100000|2021-04-14 09:05:00|30001.4|29981.4|29996.7|29976.7|30005.5|29985.5|29996.7|29976.7|548
1618391400000|2021-04-14 09:10:00|29997.5|29977.5|30001|29981|30004.5|29984.5|29995.2|29975.2|574
1618391700000|2021-04-14 09:15:00|30001.1|29981.1|30005|29985|30005.3|29985.3|29997.6|29977.6|546
1618392000000|2021-04-14 09:20:00|30005.1|29985.1|30005.2|29985.2|30008.1|29988.1|30002.2|29982.2|497
1618392300000|2021-04-14 09:25:00|30005.1|29985.1|30018.5|29998.5|30022.1|30002.1|30005.1|29985.1|540
1618392600000|2021-04-14 09:30:00|30018.7|29998.7|30020.1|30000.1|30022.4|30002.4|30012.5|29992.5|560
1618392900000|2021-04-14 09:35:00|30020.2|30000.2|30053.3|30033.3|30056.9|30036.9|30020|30000|645
1618393200000|2021-04-14 09:40:00|30053|30033|30047.3|30027.3|30055.3|30035.3|30042.9|30022.9|664
1618393500000|2021-04-14 09:45:00|30046.9|30026.9|30033.4|30013.4|30047.4|30027.4|30029.2|30009.2|637
1618393800000|2021-04-14 09:50:00|30033.5|30013.5|30031.8|30011.8|30037.1|30017.1|30030.4|30010.4|504
1618394100000|2021-04-14 09:55:00|30032|30012|30029.8|30009.8|30042.2|30022.2|30027.5|30007.5|570
1618394400000|2021-04-14 10:00:00|30029.7|30009.7|30028.3|30008.3|30032|30012|30024.7|30004.7|530
1618394700000|2021-04-14 10:05:00|30028.9|30008.9|30032|30012|30034.2|30014.2|30028.5|30008.5|475
1618395000000|2021-04-14 10:10:00|30031.6|30011.6|30037.1|30017.1|30045.7|30025.7|30031.4|30011.4|485
1618395300000|2021-04-14 10:15:00|30037|30017|30039.6|30019.6|30041|30021|30033.8|30013.8|453
1618395600000|2021-04-14 10:20:00|30039.3|30019.3|30043.8|30023.8|30044.7|30024.7|30037.1|30017.1|523
1618395900000|2021-04-14 10:25:00|30043.4|30023.4|30034.3|30014.3|30044.3|30024.3|30031.9|30011.9|545
1618396200000|2021-04-14 10:30:00|30034.8|30014.8|30037.4|30017.4|30038.2|30018.2|30034.8|30014.8|379
1618396500000|2021-04-14 10:35:00|30037.5|30017.5|30033.1|30013.1|30039.1|30019.1|30032.2|30012.2|431
1618396800000|2021-04-14 10:40:00|30031.7|30011.7|30026.3|30006.3|30031.9|30011.9|30025.4|30005.4|445
1618397100000|2021-04-14 10:45:00|30026.4|30006.4|30038.4|30018.4|30043.2|30023.2|30025.5|30005.5|524
1618397400000|2021-04-14 10:50:00|30038.5|30018.5|30041.5|30021.5|30044.4|30024.4|30036.2|30016.2|605
1618397700000|2021-04-14 10:55:00|30041.8|30021.8|30046.8|30026.8|30049.7|30029.7|30039.5|30019.5|638
1618398000000|2021-04-14 11:00:00|30046.2|30026.2|30043.1|30023.1|30050.8|30030.8|30039.9|30019.9|737
1618398300000|2021-04-14 11:05:00|30042.4|30022.4|30035.1|30015.1|30045.8|30025.8|30033.5|30013.5|594
1618398600000|2021-04-14 11:10:00|30035.6|30015.6|30037.4|30017.4|30042.5|30022.5|30034.4|30014.4|471
1618398900000|2021-04-14 11:15:00|30037|30017|30021.6|30001.6|30041.1|30021.1|30017.8|29997.8|613
1618399200000|2021-04-14 11:20:00|30021.9|30001.9|30025.2|30005.2|30027.7|30007.7|30018.3|29998.3|554
1618399500000|2021-04-14 11:25:00|30024.5|30004.5|30022|30002|30027.8|30007.8|30018.1|29998.1|535
1618399800000|2021-04-14 11:30:00|30021.9|30001.9|30022.9|30002.9|30029.6|30009.6|30020.9|30000.9|582
1618400100000|2021-04-14 11:35:00|30022.7|30002.7|30019.9|29999.9|30026.2|30006.2|30015.6|29995.6|512
1618400400000|2021-04-14 11:40:00|30020|30000|30004.9|29984.9|30025.2|30004.1|30003.2|29975.2|527
1618400700000|2021-04-14 11:45:00|30004.7|29984.7|29997.4|29977.4|30009|29986.6|29993.2|29957.5|473
1618401000000|2021-04-14 11:50:00|29997.2|29977.2|29995.6|29975.6|29999|29979|29990.3|29970.3|390
1618401300000|2021-04-14 11:55:00|29995.8|29975.8|29989.2|29969.2|29996.2|29976.2|29985.2|29965.2|553
1618401600000|2021-04-14 12:00:00|29989.3|29969.3|29989.2|29969.2|29998.7|29978.7|29987.7|29967.7|391
1618401900000|2021-04-14 12:05:00|29990.3|29970.3|29993.8|29973.8|29995.3|29975.3|29987|29967|414
1618402200000|2021-04-14 12:10:00|29994.1|29974.1|29982.3|29962.3|30002.5|29974.1|29979.3|29952.5|478
1618402500000|2021-04-14 12:15:00|29982.2|29962.2|30004|29984|30004.6|29984.6|29981|29961|452
1618402800000|2021-04-14 12:20:00|30003.4|29983.4|29991.5|29971.5|30005.5|29985.5|29982.6|29962.6|472
1618403100000|2021-04-14 12:25:00|29992|29972|29976.4|29956.4|29993|29973|29973|29953|531
1618403400000|2021-04-14 12:30:00|29976.2|29956.2|29977.4|29957.4|29989.1|29969.1|29975.8|29955.8|523
1618403700000|2021-04-14 12:35:00|29977.5|29957.5|29994.7|29974.7|29999.5|29979.5|29973|29953|576
1618404000000|2021-04-14 12:40:00|29995.4|29975.4|29999.3|29979.3|30007.4|29987.4|29992.9|29972.9|709
1618404300000|2021-04-14 12:45:00|29999.9|29979.9|29993|29973|30007.1|29987.1|29983.1|29963.1|648
1618404600000|2021-04-14 12:50:00|29993.3|29973.3|29994.6|29974.6|30001.9|29981.9|29993|29973|583
1618404900000|2021-04-14 12:55:00|29994.5|29974.5|29992|29972|29997.9|29977.9|29987.5|29967.5|579
1618405200000|2021-04-14 13:00:00|29990.8|29970.8|29995.2|29975.2|30002.6|29982.6|29988.7|29968.7|580
1618405500000|2021-04-14 13:05:00|29995.6|29975.6|29979.2|29959.2|29998.9|29978.9|29976|29956|659
1618405800000|2021-04-14 13:10:00|29979.5|29959.5|29974.4|29954.4|29984.8|29964.8|29972.9|29952.9|687
1618406100000|2021-04-14 13:15:00|29973.5|29953.5|29996.4|29976.4|30000.3|29980.3|29972.2|29952.2|748
1618406400000|2021-04-14 13:20:00|29996.5|29976.5|29995.2|29975.2|30000.2|29980.2|29989|29969|725
1618406700000|2021-04-14 13:25:00|29997.4|29977.4|29997.9|29977.9|30012.3|29980.1|29987.5|29962.3|611
1618407000000|2021-04-14 13:30:00|29997.6|29977.6|29998|29978|30004.5|29984.5|29994.5|29974.5|630
1618407300000|2021-04-14 13:35:00|29997.9|29977.9|29982.5|29962.5|30000.1|29978.8|29973.1|29943.9|580
1618407600000|2021-04-14 13:40:00|29982.2|29962.2|29982.3|29962.3|29984.3|29964.3|29974.3|29954.3|578
1618407900000|2021-04-14 13:45:00|29981.9|29961.9|29994.8|29974.8|30004.9|29976.6|29979|29954.9|614
1618408200000|2021-04-14 13:50:00|29994.1|29974.1|30015|29995|30015.1|29995.1|29993.1|29973.1|604
1618408500000|2021-04-14 13:55:00|30014.8|29994.8|30018.9|29998.9|30031.1|30001.7|30011.6|29981.1|569
1618408800000|2021-04-14 14:00:00|30019.9|29999.9|30014.8|29994.8|30023.3|30003.3|30013.5|29993.5|588
1618409100000|2021-04-14 14:05:00|30015|29995|30027.6|30007.6|30059.3|30027|30008|29988|581
1618409400000|2021-04-14 14:10:00|30027.8|30007.8|30029.4|30009.4|30035.6|30015.6|30025.8|30005.8|532
1618409700000|2021-04-14 14:15:00|30029.3|30009.3|30032.3|30012.3|30039.1|30019.1|30027.1|30007.1|541
1618410000000|2021-04-14 14:20:00|30032|30012|30033|30013|30042.5|30022.5|30029.3|30009.3|571
1618410300000|2021-04-14 14:25:00|30033.1|30013.1|30034.2|30014.2|30041.8|30021.8|30033.1|30013.1|593
1618410600000|2021-04-14 14:30:00|30034.1|30014.1|30001.4|29981.4|30040.8|30020.8|29991.2|29971.2|641
1618410900000|2021-04-14 14:35:00|30001.5|29981.5|29992.3|29972.3|30016|29984.3|29987.5|29966|574
1618411200000|2021-04-14 14:40:00|29992.6|29972.6|29982.5|29962.5|29992.6|29972.6|29979|29959|573
1618411500000|2021-04-14 14:45:00|29982.6|29962.6|29945.2|29925.2|29982.9|29962.9|29942.6|29910.3|651
1618411800000|2021-04-14 14:50:00|29945.7|29925.7|29987.8|29967.8|30004.5|29976|29945|29913.5|590
1618412100000|2021-04-14 14:55:00|29987.5|29967.5|29987.6|29967.6|29988.6|29968.6|29966.4|29934|697
1618412400000|2021-04-14 15:00:00|29987.4|29967.4|29990.5|29970.5|30017.2|29985|29981|29961|669
1618412700000|2021-04-14 15:05:00|29990.3|29970.3|29994.9|29974.9|30023.9|29988.2|29988.8|29963.7|598
1618413000000|2021-04-14 15:10:00|29995|29975|29969.7|29949.7|30005.5|29977.4|29968.3|29934.4|609
1618413300000|2021-04-14 15:15:00|29970.7|29950.7|29960|29940|29981.6|29952.3|29949.9|29926.9|659
1618413600000|2021-04-14 15:20:00|29959.7|29939.7|29961|29941|29979.6|29946.4|29952.1|29929.1|564
1618413900000|2021-04-14 15:25:00|29961.4|29941.4|29959.9|29939.9|30079.1|29965.2|29958.1|29924.9|612
1618414200000|2021-04-14 15:30:00|29960.3|29940.3|29980.1|29930.1|29985.9|29947.3|29954.6|29919.5|542
1618414500000|2021-04-14 15:35:00|29981|29931|29993.1|29943.1|29993.4|29948.5|29942.1|29892.1|605
1618414800000|2021-04-14 15:40:00|29991|29941|29960.1|29940.1|29995.1|29945.1|29945.6|29908.4|588
1618415100000|2021-04-14 15:45:00|29960.3|29940.3|29955.8|29935.8|29976.3|29941.7|29953.4|29920.4|459
1618415400000|2021-04-14 15:50:00|29955.3|29935.3|29956|29936|29966.5|29940.4|29950.9|29916.5|509
1618415700000|2021-04-14 15:55:00|29955.9|29935.9|29954.4|29934.4|29962.1|29942.1|29951.5|29931.5|507
1618416000000|2021-04-14 16:00:00|29954.2|29934.2|29939.3|29919.3|29972.7|29939.1|29937|29903.8|531
1618416300000|2021-04-14 16:05:00|29939.1|29919.1|29933.3|29913.3|29957.8|29922.5|29931.6|29895.7|405
1618416600000|2021-04-14 16:10:00|29933.7|29913.7|29938.7|29918.7|29961.2|29926.1|29933.5|29904.1|479
1618416900000|2021-04-14 16:15:00|29938.1|29918.1|29925.6|29905.6|29955.9|29920.8|29923.8|29887.3|484
1618417200000|2021-04-14 16:20:00|29925.4|29905.4|29926.2|29906.2|29945.6|29911.5|29925.4|29889.7|422
1618417500000|2021-04-14 16:25:00|29925.9|29905.9|29931.8|29911.8|29946|29912.1|29920.2|29883.1|459
1618417800000|2021-04-14 16:30:00|29932.1|29912.1|29941.9|29891.9|29947.7|29913.1|29920.7|29886.2|487
1618418100000|2021-04-14 16:35:00|29942|29892|29940.9|29890.9|29945.6|29909.7|29925|29889|427
1618418400000|2021-04-14 16:40:00|29941|29891|29925.6|29875.6|29947.1|29906.2|29923.3|29875.6|461
1618418700000|2021-04-14 16:45:00|29925.9|29875.9|29920.8|29870.8|29929.3|29879.3|29919.6|29869.6|434
1618419000000|2021-04-14 16:50:00|29920.9|29870.9|29921.8|29871.8|29929|29879|29919.9|29869.9|421
1618419300000|2021-04-14 16:55:00|29921.9|29871.9|29925.9|29875.9|29932.2|29882.2|29921.5|29871.5|436
1618419600000|2021-04-14 17:00:00|29926.1|29876.1|29918.9|29868.9|29929.1|29891.4|29903.7|29868.4|502
1618419900000|2021-04-14 17:05:00|29919.1|29869.1|29908.7|29888.7|29927.1|29892.5|29902.4|29867.1|319
1618420200000|2021-04-14 17:10:00|29908.5|29888.5|29927.6|29877.6|29929.3|29894|29906|29872.3|417
1618420500000|2021-04-14 17:15:00|29927.8|29877.8|29917.2|29897.2|29933.1|29898.5|29912.8|29876.7|480
1618420800000|2021-04-14 17:20:00|29917.3|29897.3|29914.4|29894.4|29937|29902.5|29912.6|29877.2|413
1618421100000|2021-04-14 17:25:00|29913.6|29893.6|29910.1|29890.1|29930.6|29897|29908.3|29873.3|417
1618421400000|2021-04-14 17:30:00|29909.5|29889.5|29916.9|29866.9|29927.8|29892.9|29897.9|29862.1|424
1618421700000|2021-04-14 17:35:00|29917.3|29867.3|29915.9|29865.9|29919.6|29883.3|29900.7|29863.9|365
1618422000000|2021-04-14 17:40:00|29915.8|29865.8|29900|29880|29918.2|29881.4|29899.7|29863.3|315
1618422300000|2021-04-14 17:45:00|29899.9|29879.9|29920.4|29870.4|29921.5|29885|29897.4|29862.9|303
1618422600000|2021-04-14 17:50:00|29920.3|29870.3|29922|29872|29941.2|29891.2|29902.1|29865.9|485
1618422900000|2021-04-14 17:55:00|29922.1|29872.1|29944.8|29894.8|29947.6|29897.6|29920.9|29870.9|441
1618423200000|2021-04-14 18:00:00|29946.6|29896.6|29950.4|29900.4|29955.4|29905.4|29939.3|29889.3|516
1618423500000|2021-04-14 18:05:00|29950.8|29900.8|29954.6|29904.6|29963|29913|29947|29897|477
1618423800000|2021-04-14 18:10:00|29954.3|29904.3|29947.4|29897.4|29956.8|29917.6|29937.6|29894.9|399
1618424100000|2021-04-14 18:15:00|29948.2|29898.2|29953.3|29903.3|29959.4|29909.4|29944.7|29894.7|468
1618424400000|2021-04-14 18:20:00|29953.7|29903.7|29950.1|29900.1|29954.9|29904.9|29945|29895|416
1618424700000|2021-04-14 18:25:00|29950.2|29900.2|29950.8|29900.8|29951.7|29901.7|29943.1|29893.1|408
1618425000000|2021-04-14 18:30:00|29951.1|29901.1|29955.3|29905.3|29955.5|29913.8|29931.5|29897|436
1618425300000|2021-04-14 18:35:00|29955.1|29905.1|29960.2|29910.2|29966.9|29916.9|29948.7|29898.7|455
1618425600000|2021-04-14 18:40:00|29959.1|29909.1|29964.8|29914.8|29966.6|29916.6|29957.3|29907.3|460
1618425900000|2021-04-14 18:45:00|29964.7|29914.7|29973.1|29923.1|29976.1|29926.1|29962.4|29912.4|434
1618426200000|2021-04-14 18:50:00|29974.6|29924.6|29967.8|29917.8|29978.5|29928.5|29965.5|29915.5|496
1618426500000|2021-04-14 18:55:00|29967.6|29917.6|29975.9|29925.9|29978.1|29928.1|29965.6|29915.6|484
1618426800000|2021-04-14 19:00:00|29975.5|29925.5|29979.9|29929.9|29991.8|29941.8|29969.1|29919.1|510
1618427100000|2021-04-14 19:05:00|29981.2|29931.2|29976.9|29926.9|29985.1|29935.1|29972.8|29922.8|463
1618427400000|2021-04-14 19:10:00|29977.2|29927.2|29974.5|29924.5|29983|29933|29973.8|29923.8|405
1618427700000|2021-04-14 19:15:00|29974.2|29924.2|29977.3|29927.3|30003.1|29952.1|29972.4|29922.4|468
1618428000000|2021-04-14 19:20:00|29978|29928|29971.2|29921.2|29978.9|29928.9|29966.9|29916.9|387
1618428300000|2021-04-14 19:25:00|29970.8|29920.8|29967.3|29917.3|29980.6|29930.6|29965.1|29915.1|413
1618428600000|2021-04-14 19:30:00|29967.4|29917.4|29965.9|29915.9|29971|29921|29962.6|29912.6|355
1618428900000|2021-04-14 19:35:00|29967.3|29917.3|29971.1|29921.1|29974.6|29924.6|29965.3|29915.3|339
1618429200000|2021-04-14 19:40:00|29971.5|29921.5|29961.5|29911.5|29972|29922|29961.2|29911.2|356
1618429500000|2021-04-14 19:45:00|29963.3|29913.3|29980.4|29884.5|29990.9|29917.1|29952.1|29874.1|457
1618429800000|2021-04-14 19:50:00|29974|29888.2|29971|29891.7|30002.7|29944|29957.9|29882.1|511
1618430100000|2021-04-14 19:55:00|29972.2|29892.7|29961.2|29876.7|29994.4|29913.1|29949.6|29873.8|482
1618430400000|2021-04-14 20:00:00|29965.5|29878.2|29934.8|29884.8|29977.2|29898.9|29926.1|29868.2|580
1618430700000|2021-04-14 20:05:00|29953.9|29878.6|29937.1|29887.1|29974.4|29903.9|29931.1|29874.6|579
1618431000000|2021-04-14 20:10:00|29936.7|29886.7|29935|29885|29972.1|29907.3|29933.4|29883.4|435
1618431300000|2021-04-14 20:15:00|29935.1|29885.1|29946.3|29896.3|29976.5|29901.8|29935.1|29883|321
1618431600000|2021-04-14 20:20:00|29947.6|29897.6|29949.4|29899.4|29952.5|29902.5|29938.2|29888.2|329
1618431900000|2021-04-14 20:25:00|29949.2|29899.2|29939.1|29889.1|29951.5|29901.5|29937.7|29887.7|320
1618432200000|2021-04-14 20:30:00|29944.2|29894.2|29942.8|29892.8|29947.5|29897.5|29936.2|29884.9|259
1618432500000|2021-04-14 20:35:00|29944.9|29894.9|29941.1|29891.1|29948|29898|29938.2|29882.4|242
1618432800000|2021-04-14 20:40:00|29941.6|29891.6|29940.7|29890.7|29947|29897|29936.4|29881.5|299
1618433100000|2021-04-14 20:45:00|29940.8|29890.8|29937.4|29886.3|29948.2|29896.5|29931.3|29878.2|264
1618433400000|2021-04-14 20:50:00|29941.2|29891.2|29941.1|29891.1|29958|29893.7|29934.2|29875.6|324
1618433700000|2021-04-14 20:55:00|29938.6|29888.6|29948.4|29892|29956.5|29894.7|29930|29870.3|295
1618434000000|2021-04-14 21:00:00|29948|29891.4|29983|29893.1|29997.3|29897|29946.5|29875.6|61
1618434300000|2021-04-14 21:05:00|29992.2|29875.2|29972.3|29879.9|30002.9|29916|29958|29866|169
1618434600000|2021-04-14 21:10:00|29958|29908|29986.8|29877.3|30012.6|29912|29958|29869.1|190
1618434900000|2021-04-14 21:15:00|29989.1|29875.5|29975.6|29889.4|29991.4|29905.5|29952|29867.1|183
1618435200000|2021-04-14 21:20:00|29977.3|29887.8|29994.4|29891.2|30001.4|29908.5|29953|29871|173
1618435500000|2021-04-14 21:25:00|29996.2|29889.4|29991.3|29875.7|29998.7|29914.5|29964.5|29871.2|186
1618435800000|2021-04-14 21:30:00|29994.7|29877.7|29976.9|29886.4|29994.7|29911|29958|29873.3|221
1618436100000|2021-04-14 21:35:00|29986.5|29886.9|29954|29894.6|29989.4|29914|29954|29875.7|236
1618436400000|2021-04-14 21:40:00|29967|29897.6|29972.6|29881.8|29976.2|29907.5|29954|29872.8|130
1618436700000|2021-04-14 21:45:00|29974.3|29885.6|29967.2|29902.7|29984.4|29904.5|29953|29864.1|128
1618437000000|2021-04-14 21:50:00|29953|29895.5|29970.6|29893.4|29986.6|29911|29953|29870|128
1618437300000|2021-04-14 21:55:00|29976.3|29888.1|29979.5|29890.2|29993|29911|29953|29867.9|184
1618437600000|2021-04-14 22:00:00|29978.1|29880.1|29975.6|29904.9|29983.6|29906.9|29959.1|29879.5|490
1618437900000|2021-04-14 22:05:00|29977.5|29902.3|29963.1|29900|29977.5|29907.1|29955.3|29883.3|392
1618438200000|2021-04-14 22:10:00|29959.8|29901.9|29962.7|29893.2|29970.1|29906.5|29954|29891.3|196
1618438500000|2021-04-14 22:15:00|29966.9|29889.3|29966.1|29895.2|29967.8|29902.6|29951.5|29887.2|216
1618438800000|2021-04-14 22:20:00|29965.5|29895|29955.9|29888|29968.8|29904|29947.1|29880.7|221
1618439100000|2021-04-14 22:25:00|29955|29887.3|29949.8|29894.4|29960|29896|29946|29881.8|223
1618439400000|2021-04-14 22:30:00|29956.2|29885.3|29948|29892.9|29962.5|29898.2|29948|29860.4|288
1618439700000|2021-04-14 22:35:00|29959.7|29878.7|29955.6|29876.7|29964|29900.7|29950.9|29865.5|224
1618440000000|2021-04-14 22:40:00|29954.1|29878.4|29955.8|29898.1|29964.4|29899.7|29949.4|29861|321
1618440300000|2021-04-14 22:45:00|29956.3|29898.3|29955.8|29897.9|29964.4|29898.7|29948.7|29865.4|358
1618440600000|2021-04-14 22:50:00|29956.4|29873.1|29951.6|29886.8|29968.2|29898.9|29948|29868.3|402
1618440900000|2021-04-14 22:55:00|29952.5|29885.6|29956.2|29882.8|29959.7|29899|29950.1|29872.8|409
1618441200000|2021-04-14 23:00:00|29959.2|29888.3|29955.7|29894.3|29959.9|29899.7|29947.1|29877.5|697
1618441500000|2021-04-14 23:05:00|29957.9|29889.6|29957.2|29895.1|29961.6|29898.4|29949.2|29884.4|623
1618441800000|2021-04-14 23:10:00|29956.9|29895.2|29955.2|29888.6|29961.6|29898.4|29945.9|29881.7|534
1618442100000|2021-04-14 23:15:00|29957.9|29886.5|29957.6|29881.9|29960.8|29897.4|29950.1|29881.8|700
1618442400000|2021-04-14 23:20:00|29954.8|29892.6|29953|29894.8|29961.3|29898|29950|29884.5|693
1618442700000|2021-04-14 23:25:00|29957|29890.8|29957.9|29890.1|29961.1|29899.2|29950.2|29887.2|496
1618443000000|2021-04-14 23:30:00|29956.3|29888.9|29951.2|29888.4|29958.3|29896.5|29944|29883.7|713
1618443300000|2021-04-14 23:35:00|29947.1|29892.5|29952.8|29886.7|29954.5|29892.7|29940.9|29882.1|377
1618443600000|2021-04-14 23:40:00|29952.7|29887|29951.1|29888.8|29954.5|29892.7|29945.3|29882.4|456
1618443900000|2021-04-14 23:45:00|29954.1|29885|29950|29886.1|29955|29892.5|29946.9|29882.4|685
1618444200000|2021-04-14 23:50:00|29949.5|29884.6|29949.1|29886.8|29953.5|29893.7|29943.7|29881.1|503
1618444500000|2021-04-14 23:55:00|29951.1|29884.7|29950.9|29885.4|29955|29892.1|29943.5|29877.6|628
1618444800000|2021-04-15 00:00:00|29949.7|29888|29948.5|29885.7|29957.2|29893.1|29938.7|29874.6|318
1618445100000|2021-04-15 00:05:00|29950.3|29885|29943.1|29883.8|29950.8|29892.5|29937.2|29880.5|285
1618445400000|2021-04-15 00:10:00|29946.3|29882|29944|29884.4|29949.3|29889.4|29937.6|29876.4|309
1618445700000|2021-04-15 00:15:00|29943.4|29884.9|29940.9|29881.6|29944.3|29886.7|29931.4|29874.6|239
1618446000000|2021-04-15 00:20:00|29939.2|29881.8|29935.1|29885.1|29949.4|29890.7|29933.8|29879.3|285
1618446300000|2021-04-15 00:25:00|29934.9|29884.9|29937.2|29886.8|29938.9|29887.3|29930.9|29880.9|233
1618446600000|2021-04-15 00:30:00|29936.9|29886.9|29934.9|29884.9|29938.1|29887.7|29930.6|29879.9|234
1618446900000|2021-04-15 00:35:00|29934.4|29884.4|29931.8|29881.8|29939|29886.4|29930.2|29880.2|228
1618447200000|2021-04-15 00:40:00|29931.6|29881.6|29933.2|29883.2|29933.5|29883.5|29926.3|29876.3|250
1618447500000|2021-04-15 00:45:00|29933.3|29883.3|29926.8|29876.8|29936|29884.4|29923.3|29873.3|338
1618447800000|2021-04-15 00:50:00|29927.2|29877.2|29917.4|29867.4|29927.2|29877.2|29916.3|29865.6|479
1618448100000|2021-04-15 00:55:00|29919.1|29869.1|29919.8|29869.8|29922|29872|29915.9|29865.9|416
1618448400000|2021-04-15 01:00:00|29919.9|29869.9|29915.8|29865.8|29922.7|29872.7|29912.6|29862.6|412
1618448700000|2021-04-15 01:05:00|29915.2|29865.2|29919.5|29869.5|29923.2|29873.2|29912.4|29862.4|387
1618449000000|2021-04-15 01:10:00|29920.3|29870.3|29922.2|29872.2|29927.5|29877.5|29916.3|29866.3|405
1618449300000|2021-04-15 01:15:00|29923|29873|29922.8|29872.8|29925.2|29875.2|29918.3|29868.3|344
1618449600000|2021-04-15 01:20:00|29921.6|29871.6|29929|29879|29930|29880|29918.8|29868.4|366
1618449900000|2021-04-15 01:25:00|29928.2|29878.2|29924.9|29874.9|29933.8|29883.8|29924.7|29874.7|350
1618450200000|2021-04-15 01:30:00|29926|29876|29926.3|29876.3|29929.1|29879.1|29923.2|29873.2|392
1618450500000|2021-04-15 01:35:00|29926.1|29876.1|29942.4|29892.4|29942.8|29892.8|29924.3|29874.3|363
1618450800000|2021-04-15 01:40:00|29942.1|29892.1|29947.6|29897.6|29951.7|29901.7|29940|29890|437
1618451100000|2021-04-15 01:45:00|29947.7|29897.7|29948.6|29898.6|29958.3|29908.1|29947.5|29897.5|445
1618451400000|2021-04-15 01:50:00|29948.7|29898.7|29952.7|29902.7|29957.7|29907.7|29948|29898|395
1618451700000|2021-04-15 01:55:00|29952.6|29902.6|29954|29904|29957|29907|29951.2|29901.2|397
1618452000000|2021-04-15 02:00:00|29953.5|29903.5|29950|29900|29956.8|29906.8|29947|29897|364
1618452300000|2021-04-15 02:05:00|29950.4|29900.4|29950.5|29900.5|29955.6|29905.6|29949.4|29899.4|314
1618452600000|2021-04-15 02:10:00|29950.4|29900.4|29947.7|29897.7|29951.9|29901.9|29947.1|29897.1|408
1618452900000|2021-04-15 02:15:00|29948.2|29898.2|29952.2|29902.2|29953.7|29903.7|29946.2|29896.2|342
1618453200000|2021-04-15 02:20:00|29953.1|29903.1|29948.5|29898.5|29953.4|29903.4|29945.7|29895.7|390
1618453500000|2021-04-15 02:25:00|29948.4|29898.4|29951.9|29901.9|29954.1|29904.1|29945.7|29895.7|347
1618453800000|2021-04-15 02:30:00|29950.6|29900.6|29946.4|29896.4|29952.9|29902.9|29946.2|29896.2|338
1618454100000|2021-04-15 02:35:00|29947.2|29897.2|29949.1|29899.1|29950.1|29900.1|29945.4|29895.4|394
1618454400000|2021-04-15 02:40:00|29949|29899|29949|29899|29951.9|29901.9|29945.4|29895.4|268
1618454700000|2021-04-15 02:45:00|29949.4|29899.4|29948|29898|29950.9|29900.9|29943.9|29893.9|280
1618455000000|2021-04-15 02:50:00|29947.4|29897.4|29948.8|29898.8|29949.9|29899.9|29945.8|29895.8|259
1618455300000|2021-04-15 02:55:00|29948.6|29898.6|29955.6|29905.6|29957.3|29907.3|29947.1|29897.1|379
1618455600000|2021-04-15 03:00:00|29956.5|29906.5|29953.2|29903.2|29956.5|29906.5|29951.3|29901.3|277
1618455900000|2021-04-15 03:05:00|29952.9|29902.9|29951.1|29901.1|29953.9|29903.9|29950|29899.8|319
1618456200000|2021-04-15 03:10:00|29951.6|29901.6|29951.6|29901.6|29955.1|29905.1|29949.8|29899.8|273
1618456500000|2021-04-15 03:15:00|29951.7|29901.7|29949.7|29899.7|29957.3|29907.3|29949.6|29899.6|279
1618456800000|2021-04-15 03:20:00|29949.6|29899.6|29949.5|29899.5|29951.3|29901.3|29947.2|29897.2|225
1618457100000|2021-04-15 03:25:00|29949.7|29899.7|29951.9|29901.9|29954.7|29904.7|29948.8|29898.8|217
1618457400000|2021-04-15 03:30:00|29952|29902|29954.4|29904.4|29955.7|29905.7|29949.7|29899.7|333
1618457700000|2021-04-15 03:35:00|29954.1|29904.1|29952.9|29902.9|29957.4|29907.4|29952.6|29902.6|262
1618458000000|2021-04-15 03:40:00|29953.1|29903.1|29955.5|29905.5|29956.5|29906.5|29952.7|29902.7|376
1618458300000|2021-04-15 03:45:00|29955.6|29905.6|29954.8|29904.8|29957.8|29907.8|29952.4|29902.4|274
1618458600000|2021-04-15 03:50:00|29954.2|29904.2|29952.6|29902.6|29955.4|29905.4|29950.1|29900.1|298
1618458900000|2021-04-15 03:55:00|29952.5|29902.5|29951.6|29901.6|29955.8|29905.8|29948.9|29898.2|233
1618459200000|2021-04-15 04:00:00|29952|29902|29952.1|29902.1|29956.5|29906.5|29951.8|29901.8|226
1618459500000|2021-04-15 04:05:00|29953|29903|29954.9|29904.9|29956.7|29906.7|29951.1|29901.1|217
1618459800000|2021-04-15 04:10:00|29955.2|29905.2|29956.1|29906.1|29956.5|29906.5|29951.3|29901.3|190
1618460100000|2021-04-15 04:15:00|29955.4|29905.4|29953.8|29903.8|29956.6|29906.6|29952.2|29902.2|205
1618460400000|2021-04-15 04:20:00|29954.1|29904.1|29955.3|29905.3|29956.7|29906.7|29952.7|29902.7|201
1618460700000|2021-04-15 04:25:00|29955.6|29905.6|29952.8|29902.8|29956.5|29906.5|29951.6|29901.6|249
1618461000000|2021-04-15 04:30:00|29952.9|29902.9|29958.1|29908.1|29967.2|29908.5|29951.1|29901.1|373
1618461300000|2021-04-15 04:35:00|29957.9|29907.9|29968.2|29918.2|29974.4|29922.3|29957.8|29903.3|640
1618461600000|2021-04-15 04:40:00|29969.2|29919.2|29971.1|29918.9|29978.8|29922|29963.2|29912.7|698
1618461900000|2021-04-15 04:45:00|29969.8|29919.8|29972.7|29922.7|29978.2|29927.2|29965.9|29915.9|652
1618462200000|2021-04-15 04:50:00|29973.4|29923.4|29978.7|29928.7|29984.8|29934.8|29970.6|29920.6|557
1618462500000|2021-04-15 04:55:00|29979.5|29929.5|29977.9|29927.9|29982.9|29932.9|29974.7|29924.7|427
1618462800000|2021-04-15 05:00:00|29978.3|29928.3|29975.1|29925.1|29980|29930|29970|29920|635
1618463100000|2021-04-15 05:05:00|29975.5|29925.5|29967.7|29917.7|29975.7|29925.7|29963|29913|453
1618463400000|2021-04-15 05:10:00|29968|29918|29966.6|29916.6|29969.2|29919.2|29961.8|29911.8|464
1618463700000|2021-04-15 05:15:00|29966.7|29916.7|29970.1|29920.1|29971.3|29921.3|29962.4|29912.4|578
1618464000000|2021-04-15 05:20:00|29970|29920|29975.4|29925.4|29979.5|29929.5|29968.6|29918.6|423
1618464300000|2021-04-15 05:25:00|29974.8|29924.8|29970|29920|29975.3|29925.3|29965.2|29915.2|471
1618464600000|2021-04-15 05:30:00|29969.1|29919.1|29970.4|29920.4|29979.7|29929.7|29966.5|29916.5|424
1618464900000|2021-04-15 05:35:00|29970.3|29920.3|29969.6|29919.6|29973|29923|29962.9|29912.9|473
1618465200000|2021-04-15 05:40:00|29969.5|29919.5|29964|29914|29970.8|29920.8|29962.2|29912.2|519
1618465500000|2021-04-15 05:45:00|29963.7|29913.7|29959.2|29909.2|29965.5|29915.5|29955.9|29905.9|546
1618465800000|2021-04-15 05:50:00|29958.2|29908.2|29960.8|29910.8|29960.9|29910.9|29954.5|29904.5|529
1618466100000|2021-04-15 05:55:00|29959.6|29909.6|29961|29911|29968|29917.6|29950.1|29900.1|594
1618466400000|2021-04-15 06:00:00|29963.7|29913.7|29959.1|29909.1|29982.4|29937.7|29957.6|29908.6|563
1618466700000|2021-04-15 06:05:00|29958.7|29908.7|29965.6|29915.6|29970.2|29920.2|29947|29897|488
1618467000000|2021-04-15 06:10:00|29965.7|29915.7|29959.2|29909.2|29969.5|29935.5|29945.9|29906|448
1618467300000|2021-04-15 06:15:00|29959.6|29909.6|29959|29909|29973.2|29923.2|29932.9|29895.6|448
1618467600000|2021-04-15 06:20:00|29959.1|29909.1|29972|29922|29972|29936.6|29943.7|29906.1|450
1618467900000|2021-04-15 06:25:00|29971.3|29921.3|29970.7|29920.7|29972.1|29936.5|29949.2|29914|513
1618468200000|2021-04-15 06:30:00|29971.3|29921.3|29969.3|29919.3|29973.1|29938.2|29952.1|29917.9|431
1618468500000|2021-04-15 06:35:00|29969.9|29919.9|29958.5|29938.5|29971.1|29938.7|29949.2|29914.6|400
1618468800000|2021-04-15 06:40:00|29958.4|29938.4|29957.9|29937.9|29961.9|29941.9|29953.6|29933.6|432
1618469100000|2021-04-15 06:45:00|29957.3|29937.3|29956.6|29936.6|29960.9|29940.9|29950.7|29930.7|540
1618469400000|2021-04-15 06:50:00|29956.5|29936.5|29972.8|29952.8|29973.9|29953.9|29956.4|29936.4|614
1618469700000|2021-04-15 06:55:00|29972.1|29952.1|30000.6|29950.6|30026.1|29989.3|29965|29940.4|598
1618470000000|2021-04-15 07:00:00|30000|29950|29993.9|29973.9|30008.5|29976.8|29962.8|29934|622
1618470300000|2021-04-15 07:05:00|29993.7|29973.7|29958.2|29938.2|29994.4|29974.4|29954.7|29928.2|575
1618470600000|2021-04-15 07:10:00|29957.7|29937.7|29955.5|29935.5|29963.1|29943.1|29952|29932|513
1618470900000|2021-04-15 07:15:00|29955.6|29935.6|29954.5|29934.5|29980.6|29948.8|29948.2|29927.9|517
1618471200000|2021-04-15 07:20:00|29954.6|29934.6|29960.8|29940.8|29982.2|29948.3|29953.8|29924.7|460
1618471500000|2021-04-15 07:25:00|29960.9|29940.9|29966.9|29946.9|29967.7|29947.7|29950.8|29930.8|537
1618471800000|2021-04-15 07:30:00|29966.3|29946.3|29959.1|29939.1|29980|29957.7|29956.4|29922.6|526
1618472100000|2021-04-15 07:35:00|29958.6|29938.6|29965.7|29945.7|29986.7|29953.4|29954.4|29934.4|507
1618472400000|2021-04-15 07:40:00|29965.5|29945.5|29971.6|29951.6|29974.1|29954.1|29962|29942|601
1618472700000|2021-04-15 07:45:00|29971.7|29951.7|29968.1|29948.1|29972.8|29952.8|29964.4|29944.4|586
1618473000000|2021-04-15 07:50:00|29967.9|29947.9|29972.8|29952.8|29974.8|29954.8|29963.5|29943.5|525
1618473300000|2021-04-15 07:55:00|29974.2|29954.2|29972.3|29952.3|29990.7|29956.8|29965.7|29938.6|534
1618473600000|2021-04-15 08:00:00|29974|29954|29982.6|29962.6|29991.5|29963.8|29970.5|29936.4|552
1618473900000|2021-04-15 08:05:00|29982.4|29962.4|29978.7|29958.7|30000.1|29965|29978.7|29942.9|399
1618474200000|2021-04-15 08:10:00|29979.6|29959.6|29984.6|29964.6|29986|29966|29973.1|29953.1|421
1618474500000|2021-04-15 08:15:00|29984.7|29964.7|29986.6|29966.6|29987.1|29967.1|29983.5|29963.5|394
1618474800000|2021-04-15 08:20:00|29985.9|29965.9|29985.4|29965.4|30011.4|29987.2|29983.2|29947.5|442
1618475100000|2021-04-15 08:25:00|29985.1|29965.1|30000.5|29950.5|30004.5|29972.7|29979.4|29945.4|409
1618475400000|2021-04-15 08:30:00|29986.5|29966.5|29992.5|29972.5|30013.7|29985.9|29982.9|29947.5|493
1618475700000|2021-04-15 08:35:00|29991.6|29971.6|29981.3|29961.3|29995.4|29975.4|29978.4|29958.4|438
1618476000000|2021-04-15 08:40:00|29980.7|29960.7|29958.9|29938.9|29995.2|29967.2|29956.7|29930.5|571
1618476300000|2021-04-15 08:45:00|29959.5|29939.5|29971|29951|29988.2|29953.2|29958.8|29924.2|539
1618476600000|2021-04-15 08:50:00|29969.9|29949.9|29967.1|29947.1|29985|29953.5|29955.4|29925.8|479
1618476900000|2021-04-15 08:55:00|29966.6|29946.6|29962.5|29942.5|29973.5|29953.5|29956.5|29936.5|500
1618477200000|2021-04-15 09:00:00|29962.9|29942.9|29964.7|29944.7|29990.8|29960.9|29956.4|29934.8|489
1618477500000|2021-04-15 09:05:00|29964.9|29944.9|29968.6|29948.6|29972.2|29952.2|29959.1|29939.1|451
1618477800000|2021-04-15 09:10:00|29969.1|29949.1|29972.6|29952.6|29974.6|29954.6|29962.9|29942.9|424
1618478100000|2021-04-15 09:15:00|29972.1|29952.1|29952.5|29932.5|29985.2|29955.9|29947.5|29917.2|556
1618478400000|2021-04-15 09:20:00|29952.1|29932.1|29950.2|29930.2|29954.3|29934.3|29944.1|29924.1|548
1618478700000|2021-04-15 09:25:00|29950.1|29930.1|29962.2|29942.2|29976.9|29945.1|29948.1|29916.8|469
1618479000000|2021-04-15 09:30:00|29963.7|29943.7|29969.3|29949.3|29970.4|29950.4|29957.5|29937.5|483
1618479300000|2021-04-15 09:35:00|29969.8|29949.8|29964.9|29944.9|29971.4|29951.4|29963.2|29943.2|439
1618479600000|2021-04-15 09:40:00|29964.7|29944.7|29968.4|29948.4|29969.1|29949.1|29964.4|29944.4|326
1618479900000|2021-04-15 09:45:00|29968.3|29948.3|29965.3|29945.3|29970.5|29950.5|29961.6|29941.6|443
1618480200000|2021-04-15 09:50:00|29965|29945|29969.9|29949.9|29970.9|29950.9|29961.9|29941.9|428
1618480500000|2021-04-15 09:55:00|29970.3|29950.3|29973.1|29953.1|29974|29954|29964.6|29944.6|389
1618480800000|2021-04-15 10:00:00|29972.7|29952.7|29999.8|29979.8|30004.3|29983.1|29971.5|29951.5|445
1618481100000|2021-04-15 10:05:00|29999.7|29979.7|29999.1|29979.1|30003|29983|29993|29973|448
1618481400000|2021-04-15 10:10:00|29999.3|29979.3|30002.7|29982.7|30013.2|29990.3|29997|29960.7|482
1618481700000|2021-04-15 10:15:00|30002.3|29982.3|30009.6|29989.6|30011.6|29991.6|29999.8|29979.8|409
1618482000000|2021-04-15 10:20:00|30009.9|29989.9|30010.7|29990.7|30016.9|29996.9|30007.3|29987.3|467
1618482300000|2021-04-15 10:25:00|30009.4|29989.4|30019.1|29999.1|30022.8|30002.8|30006.9|29986.9|481
1618482600000|2021-04-15 10:30:00|30017.5|29997.5|30021.5|30001.5|30040.6|30007.2|30015|29983.6|517
1618482900000|2021-04-15 10:35:00|30023|30003|30024.2|30004.2|30044.8|30009.2|30021.9|29989.6|467
1618483200000|2021-04-15 10:40:00|30023.3|30003.3|30012.3|29992.3|30044.9|30010|30010.2|29977.7|498
1618483500000|2021-04-15 10:45:00|30017.9|29997.9|30037.7|30017.7|30059.1|30027.4|30012.9|29978.9|514
1618483800000|2021-04-15 10:50:00|30036.3|30016.3|30018.5|29998.5|30050.8|30016.3|30015.1|29980.5|446
1618484100000|2021-04-15 10:55:00|30016.7|29996.7|30024.6|30004.6|30036.1|30005.3|30015.9|29983.4|591
1618484400000|2021-04-15 11:00:00|30023.1|30003.1|30045.6|30025.6|30045.7|30025.7|30019.3|29999.3|582
1618484700000|2021-04-15 11:05:00|30045.4|30025.4|30036.8|30016.8|30054|30026.4|30031.9|30000.8|468
1618485000000|2021-04-15 11:10:00|30036.6|30016.6|30036.2|30016.2|30040.1|30020.1|30031|30011|417
1618485300000|2021-04-15 11:15:00|30035.9|30015.9|30030.1|30010.1|30047.4|30016.5|30027|29992.1|436
1618485600000|2021-04-15 11:20:00|30030.4|30010.4|30039|30019|30050.5|30019.5|30026.6|29991.7|427
1618485900000|2021-04-15 11:25:00|30038.8|30018.8|30028.5|30008.5|30051.8|30022|30026.9|29994.8|366
1618486200000|2021-04-15 11:30:00|30028.3|30008.3|30028.6|30008.6|30043.2|30011.9|30023.6|29993.2|446
1618486500000|2021-04-15 11:35:00|30029|30009|30031.5|30011.5|30043.2|30013|30025.9|29993.2|452
1618486800000|2021-04-15 11:40:00|30031.6|30011.6|30020.6|30000.6|30053.6|30017.6|30019.1|29984.2|433
1618487100000|2021-04-15 11:45:00|30020.2|30000.2|30017.3|29997.3|30040.9|30006|30016.5|29983|470
1618487400000|2021-04-15 11:50:00|30016.9|29996.9|30007.9|29987.9|30029.5|30005.5|30007.9|29973.3|582
1618487700000|2021-04-15 11:55:00|30010.6|29990.6|29998.5|29978.5|30017.9|29991.3|29988.5|29954.6|582
1618488000000|2021-04-15 12:00:00|29998.3|29978.3|30003.8|29983.8|30008.3|29988.3|29994.9|29974.9|518
1618488300000|2021-04-15 12:05:00|30004.7|29984.7|29997.5|29977.5|30004.7|29984.7|29995|29975|441
1618488600000|2021-04-15 12:10:00|29998.4|29978.4|29994.1|29974.1|30007.3|29982.8|29991.1|29957.3|433
1618488900000|2021-04-15 12:15:00|29992.5|29972.5|29994|29974|29997|29977|29989.5|29969.5|457
1618489200000|2021-04-15 12:20:00|29993.7|29973.7|30006.9|29986.9|30011.3|29991.3|29990|29970|485
1618489500000|2021-04-15 12:25:00|30005.1|29985.1|30022.9|29972.9|30030.6|29994|30001.5|29968.7|503
1618489800000|2021-04-15 12:30:00|30021.6|29971.6|29978.8|29958.8|30034.2|29997.7|29970|29933.3|724
1618490100000|2021-04-15 12:35:00|29978.9|29958.9|29991.1|29971.1|30001.7|29974.5|29973.2|29951.1|656
1618490400000|2021-04-15 12:40:00|29991|29971|29991|29971|29993.3|29973.3|29987.2|29967.2|590
1618490700000|2021-04-15 12:45:00|29991.1|29971.1|29987.4|29967.4|29999.7|29972.5|29981.4|29947.1|638
1618491000000|2021-04-15 12:50:00|29988.7|29968.7|29989.7|29969.7|30010|29983.9|29984.2|29952.6|695
1618491300000|2021-04-15 12:55:00|29990.3|29970.3|30037.1|30017.1|30052.6|30018.6|29988.9|29968.9|674
1618491600000|2021-04-15 13:00:00|30036.4|30016.4|30033.7|30013.7|30050.8|30024.3|30025.3|29991.7|659
1618491900000|2021-04-15 13:05:00|30034.2|30014.2|30019.9|29999.9|30059.2|30026.4|30018.9|29985.8|587
1618492200000|2021-04-15 13:10:00|30019.8|29999.8|30031|29981|30031|29999.9|30009.7|29979.8|539
1618492500000|2021-04-15 13:15:00|30030|29980|30010.4|29990.4|30031.3|29996.9|30000.7|29979.6|510
1618492800000|2021-04-15 13:20:00|30010.3|29990.3|30022.2|30002.2|30037.2|30012.9|30007.4|29986.7|507
1618493100000|2021-04-15 13:25:00|30020|30000|30009.5|29989.5|30040.1|30007.3|30008.2|29983.1|622
1618493400000|2021-04-15 13:30:00|30008.7|29988.7|29995.7|29975.7|30010.2|29990.2|29974.4|29949.7|691
1618493700000|2021-04-15 13:35:00|29995.9|29975.9|30006.7|29986.7|30020.7|29992.6|29991.4|29970.7|665
1618494000000|2021-04-15 13:40:00|30005.9|29985.9|29994.9|29974.9|30006.1|29986.1|29984|29964|718
1618494300000|2021-04-15 13:45:00|29994.3|29974.3|29991.9|29971.9|29998.3|29978.3|29988.7|29968.7|709
1618494600000|2021-04-15 13:50:00|29991.8|29971.8|29965.6|29945.6|29992.1|29972.1|29960.5|29940.5|814
1618494900000|2021-04-15 13:55:00|29965.7|29945.7|29992.4|29972.4|30011.4|29981.1|29965.7|29945.7|783
1618495200000|2021-04-15 14:00:00|29991.6|29971.6|29987.1|29967.1|30018.5|29990.6|29984.9|29964.9|838
1618495500000|2021-04-15 14:05:00|29986.8|29966.8|30001|29981|30015.6|29985.7|29984.2|29964.2|886
1618495800000|2021-04-15 14:10:00|30001.4|29981.4|29983|29933|30020.9|29989.9|29969|29933|880
1618496100000|2021-04-15 14:15:00|29967.9|29947.9|29993.5|29973.5|30017.3|29980.2|29967.9|29934.8|824
1618496400000|2021-04-15 14:20:00|29992.7|29972.7|30018.3|29968.3|30023.6|29989.3|29982.5|29958.2|895
1618496700000|2021-04-15 14:25:00|30019.4|29969.4|29992.8|29972.8|30019.4|29987.3|29991.2|29959.6|726
1618497000000|2021-04-15 14:30:00|29993.2|29973.2|30006|29986|30017.2|29988.5|29981.8|29961.8|704
1618497300000|2021-04-15 14:35:00|30006.1|29986.1|30001.8|29981.8|30020.7|30000.7|29991.6|29964.6|755
1618497600000|2021-04-15 14:40:00|30017|29967|29990.1|29970.1|30017.7|29982.7|29989.7|29964.2|666
1618497900000|2021-04-15 14:45:00|29989.9|29969.9|30010.5|29990.5|30036.4|29999.5|29989|29967.5|701
1618498200000|2021-04-15 14:50:00|30010.4|29990.4|30042.1|30022.1|30068.5|30032.9|30000.1|29980.1|881
1618498500000|2021-04-15 14:55:00|30042.9|30022.9|30034.2|30014.2|30054.9|30034.9|30030.2|30010.2|899
1618498800000|2021-04-15 15:00:00|30034.8|30014.8|30013.5|29993.5|30040.1|30020.1|30000.9|29966.5|885
1618499100000|2021-04-15 15:05:00|30014.5|29994.5|30023.4|30003.4|30040.9|30006.4|30011.3|29990.9|687
1618499400000|2021-04-15 15:10:00|30022.9|30002.9|30033.8|30013.8|30045.1|30014|30009.4|29984|732
1618499700000|2021-04-15 15:15:00|30032.7|30012.7|30048.2|30028.2|30051.2|30031.2|30030.3|30010.3|596
1618500000000|2021-04-15 15:20:00|30048|30028|30054.4|30034.4|30059.8|30039.8|30045.8|30025.8|522
1618500300000|2021-04-15 15:25:00|30054.1|30034.1|30057|30037|30071.5|30041.6|30050.7|30021.2|737
1618500600000|2021-04-15 15:30:00|30055.7|30035.7|30056.7|30036.7|30074.4|30042.5|30052.6|30016|659
1618500900000|2021-04-15 15:35:00|30056.2|30036.2|30054.1|30034.1|30082.5|30046.2|30051.2|30016.9|713
1618501200000|2021-04-15 15:40:00|30053.8|30033.8|30066.6|30016.6|30074.2|30039.5|30050.4|30014.7|556
1618501500000|2021-04-15 15:45:00|30066.7|30016.7|30052.1|30032.1|30073.7|30039.3|30048.5|30013.3|568
1618501800000|2021-04-15 15:50:00|30052|30032|30041.3|30021.3|30059|30035.6|30040|30004.8|534
1618502100000|2021-04-15 15:55:00|30040.8|30020.8|30051.8|30031.8|30066.9|30032.4|30035.8|30001.8|598
1618502400000|2021-04-15 16:00:00|30064.3|30014.3|30042.7|30022.7|30067.4|30031.7|30039.2|30005.9|559
1618502700000|2021-04-15 16:05:00|30042.8|30022.8|30047.7|29997.7|30057.9|30023.1|30035|29996.6|683
1618503000000|2021-04-15 16:10:00|30047.8|29997.8|30051.2|30001.2|30053.5|30003.5|30042.9|29992.9|459
1618503300000|2021-04-15 16:15:00|30051.4|30001.4|30047.7|29997.7|30052.3|30002.3|30043.6|29993.6|443
1618503600000|2021-04-15 16:20:00|30047.8|29997.8|30047.3|29997.3|30051.3|30001.3|30045.9|29995.9|381
1618503900000|2021-04-15 16:25:00|30047.2|29997.2|30043.4|29993.4|30053|30003|30042.6|29992.6|513
1618504200000|2021-04-15 16:30:00|30043|29993|30043.4|29993.4|30045.1|29995.1|30035.8|29985.8|597
1618504500000|2021-04-15 16:35:00|30043.5|29993.5|30038.2|29988.2|30043.7|29993.7|30032.7|29982.7|571
1618504800000|2021-04-15 16:40:00|30038.1|29988.1|30039.2|29989.2|30040.6|29990.6|30035|29985|484
1618505100000|2021-04-15 16:45:00|30039|29989|30027.6|30007.6|30042.8|30007.8|30025.2|29985.5|486
1618505400000|2021-04-15 16:50:00|30027.5|30007.5|30047.9|29997.9|30048.8|30012.1|30024.7|29988.4|347
1618505700000|2021-04-15 16:55:00|30048.3|29998.3|30044.1|29994.1|30049.8|29999.8|30043|29993|353
1618506000000|2021-04-15 17:00:00|30043.3|29993.3|30044.4|29994.4|30053.7|30003.7|30041.7|29991.7|472
1618506300000|2021-04-15 17:05:00|30043.9|29993.9|30060.4|30010.4|30062.4|30012.4|30043.8|29993.8|492
1618506600000|2021-04-15 17:10:00|30060.7|30010.7|30077.2|30027.2|30080.1|30030.1|30060|30010|631
1618506900000|2021-04-15 17:15:00|30077.1|30027.1|30075.7|30025.7|30079|30029|30072.6|30022.6|411
1618507200000|2021-04-15 17:20:00|30075.4|30025.4|30076.4|30026.4|30078.8|30028.8|30073.3|30023.3|396
1618507500000|2021-04-15 17:25:00|30076.5|30026.5|30070.1|30020.1|30079.4|30029.4|30066.5|30016.5|461
1618507800000|2021-04-15 17:30:00|30070.2|30020.2|30071.5|30021.5|30073.4|30038.9|30055.1|30015.5|389
1618508100000|2021-04-15 17:35:00|30071|30021|30057.3|30037.3|30072.7|30038.1|30052|30019.3|285
1618508400000|2021-04-15 17:40:00|30057|30037|30056.7|30036.7|30073.3|30040|30055.1|30022.7|232
1618508700000|2021-04-15 17:45:00|30055.2|30035.2|30048.9|30028.9|30063.1|30035.9|30045.3|30012.6|379
1618509000000|2021-04-15 17:50:00|30047.5|30027.5|30043.2|30023.2|30060.8|30028.6|30041.1|30008.9|332
1618509300000|2021-04-15 17:55:00|30043.9|30023.9|30052|30002|30057.2|30025.5|30031.2|29996.4|469
1618509600000|2021-04-15 18:00:00|30052.1|30002.1|30045.1|29995.1|30052.1|30015.6|30027.4|29992.7|630
1618509900000|2021-04-15 18:05:00|30045.2|29995.2|30047.1|29997.1|30048.3|30010.9|30025.8|29991.9|504
1618510200000|2021-04-15 18:10:00|30047|29997|30038.9|29988.9|30050.3|30015.8|30025.1|29988.3|437
1618510500000|2021-04-15 18:15:00|30039|29989|30035.3|29985.3|30041.9|30003.9|30020.7|29984.2|594
1618510800000|2021-04-15 18:20:00|30034.9|29984.9|30037.6|29987.6|30040.1|30005.4|30021.2|29984.2|490
1618511100000|2021-04-15 18:25:00|30037.9|29987.9|30032.1|29982.1|30040.5|30006.2|30015.3|29978.3|540
1618511400000|2021-04-15 18:30:00|30031.4|29981.4|30014.9|29994.9|30034.8|29998.9|30014.9|29978.9|499
1618511700000|2021-04-15 18:35:00|30016|29996|30028.3|29978.3|30031.3|29998.1|30010.8|29975.5|373
1618512000000|2021-04-15 18:40:00|30030.1|29980.1|30025.5|29975.5|30032.6|29997.1|30011.9|29975|442
1618512300000|2021-04-15 18:45:00|30025.1|29975.1|30011.8|29991.8|30031.2|29995.6|30011.2|29975.1|424
1618512600000|2021-04-15 18:50:00|30027.6|29977.6|30028.5|29978.5|30031.3|29996|30011.7|29976.8|454
1618512900000|2021-04-15 18:55:00|30028.8|29978.8|30034.8|29984.8|30037.5|30002.3|30011.9|29977.7|476
1618513200000|2021-04-15 19:00:00|30035.4|29985.4|30035|29985|30037.7|30002.7|30019.4|29982.5|465
1618513500000|2021-04-15 19:05:00|30034.6|29984.6|30044.8|29994.8|30046.2|30006.7|30025.3|29983|514
1618513800000|2021-04-15 19:10:00|30045.2|29995.2|30043.2|29993.2|30045.8|30009.9|30025|29988|526
1618514100000|2021-04-15 19:15:00|30043.9|29993.9|30035.3|30015.3|30048.6|30017|30028.5|29991.5|606
1618514400000|2021-04-15 19:20:00|30035.6|30015.6|30039.3|30019.3|30055|30020.6|30034.9|29998.8|442
1618514700000|2021-04-15 19:25:00|30039.5|30019.5|30033.1|30013.1|30055.1|30019.8|30031.7|29997.1|445
1618515000000|2021-04-15 19:30:00|30033.4|30013.4|30039.1|29989.1|30046.8|30013.4|30033.4|29987.6|468
1618515300000|2021-04-15 19:35:00|30040.7|29990.7|30041.7|29991.7|30043|30006.8|30024.9|29985.3|386
1618515600000|2021-04-15 19:40:00|30041.8|29991.8|30040.9|29990.9|30045.8|30010.4|30027.7|29990|335
1618515900000|2021-04-15 19:45:00|30040|29990|30047.5|29997.5|30050.1|30000.1|30039.5|29989.5|409
1618516200000|2021-04-15 19:50:00|30047.1|29997.1|30047.5|29997.5|30052.1|30002.1|30045.3|29995.3|354
1618516500000|2021-04-15 19:55:00|30047.7|29997.7|30023.6|29973.6|30052.9|30002.9|30021.6|29971.6|650
1618516800000|2021-04-15 20:00:00|30023.9|29973.9|30032.6|29982.6|30041.4|29991.4|30023.8|29973.8|629
1618517100000|2021-04-15 20:05:00|30032.9|29982.9|30033.7|29983.7|30041.6|29991.6|30031.8|29981.8|450
1618517400000|2021-04-15 20:10:00|30033.5|29983.5|30038.6|29988.6|30040|29990|30033.3|29983.3|412
1618517700000|2021-04-15 20:15:00|30038.9|29988.9|30037.6|29987.6|30042|29992|30031.9|29981.9|427
1618518000000|2021-04-15 20:20:00|30037.4|29987.4|30042.5|29992.5|30043.8|29993.8|30035|29985|231
1618518300000|2021-04-15 20:25:00|30043|29993|30042.7|29992.7|30045.8|29995.8|30039.1|29989.1|266
1618518600000|2021-04-15 20:30:00|30043.4|29993.4|30041|29991|30043.9|29993.9|30039.6|29989.6|374
1618518900000|2021-04-15 20:35:00|30040.9|29990.9|30047.8|29997.8|30049.9|29999.9|30040.4|29990.4|311
1618519200000|2021-04-15 20:40:00|30048.7|29998.7|30048.7|29998.7|30051.1|30001.1|30047|29997|264
1618519500000|2021-04-15 20:45:00|30048.5|29998.5|30047.1|29997.1|30054.1|30000.4|30045.6|29990.4|287
1618519800000|2021-04-15 20:50:00|30046.7|29996.7|30051.6|30001.6|30055.9|30005.9|30040.9|29990.9|335
1618520100000|2021-04-15 20:55:00|30051.4|30001.4|30058.3|29990.1|30073|30005|30043|29981|339
1618520400000|2021-04-15 21:00:00|30062.5|29975.9|30055.2|29963.1|30073.4|29986|30037|29962.7|75
1618520700000|2021-04-15 21:05:00|30059.2|29962.8|30059.2|29964.7|30069.1|29984.5|30031|29949.6|144
1618521000000|2021-04-15 21:10:00|30050.5|29971.8|30034.8|29984|30061.4|29984.5|30033|29967|177
1618521300000|2021-04-15 21:15:00|30036.7|29977.2|30034.8|29978.6|30050.6|29984|30030|29971.7|165
1618521600000|2021-04-15 21:20:00|30036.5|29976.8|30031.8|29981.8|30046.3|29984.9|30030.7|29969.4|129
1618521900000|2021-04-15 21:25:00|30032.2|29978.6|30033.1|29983|30053.6|29986|30030.5|29971.4|156
1618522200000|2021-04-15 21:30:00|30034.8|29981.7|30037.2|29983.2|30063.9|29987|30032.8|29973.5|264
1618522500000|2021-04-15 21:35:00|30035.3|29984.7|30046.9|29985.4|30056.2|29991.8|30033.7|29976.3|242
1618522800000|2021-04-15 21:40:00|30044.8|29985.9|30039.1|29989.1|30046.8|29993.4|30035.3|29981.2|204
1618523100000|2021-04-15 21:45:00|30045.6|29992.4|30048.1|29991.4|30061.8|29995|30038|29985.6|245
1618523400000|2021-04-15 21:50:00|30046.5|29992.3|30041.3|29991.3|30059.4|29995.4|30038.2|29988.1|231
1618523700000|2021-04-15 21:55:00|30041.4|29991.4|30055.3|29996.7|30059|29998|30038.9|29988.9|280
1618524000000|2021-04-15 22:00:00|30054|29997|30045.1|29995.1|30061|30001|30038.9|29988.9|348
1618524300000|2021-04-15 22:05:00|30044.1|29994.1|30043.2|29993.2|30049|29999|30038.9|29988.9|280
1618524600000|2021-04-15 22:10:00|30042.3|29992.3|30045.1|29995.1|30048.6|29998.6|30040.3|29990.3|303
1618524900000|2021-04-15 22:15:00|30044|29994|30046.5|29996.5|30049.9|29999.9|30038.5|29988.5|294
1618525200000|2021-04-15 22:20:00|30047|29997|30045.4|29995.4|30049.3|29999.3|30039|29989|271
1618525500000|2021-04-15 22:25:00|30044.4|29994.4|30041.4|29991.4|30048.6|29998.6|30040.2|29990.2|209
1618525800000|2021-04-15 22:30:00|30041.6|29991.6|30041.7|29991.7|30047.4|29997.4|30040.7|29990.7|277
1618526100000|2021-04-15 22:35:00|30041.8|29991.8|30045.1|29995.1|30046.9|29996.9|30041|29991|255
1618526400000|2021-04-15 22:40:00|30045.7|29995.7|30044.9|29994.9|30046.6|29996.6|30042.6|29992.6|177
1618526700000|2021-04-15 22:45:00|30043.3|29993.3|30043.7|29993.7|30048.9|29998.9|30043.3|29993.3|204
1618527000000|2021-04-15 22:50:00|30044.2|29994.2|30044.9|29994.9|30048.6|29998.6|30042.9|29992.9|198
1618527300000|2021-04-15 22:55:00|30045|29995|30046.3|29996.3|30050.2|30000.2|30043.6|29993.6|198
1618527600000|2021-04-15 23:00:00|30046.4|29996.4|30050.6|29993.9|30148.3|30031.3|30046.4|29972.7|447
1618527900000|2021-04-15 23:05:00|30051.8|29993.3|30046.1|29996.1|30054|30000.9|30041.9|29989.8|266
1618528200000|2021-04-15 23:10:00|30045.4|29995.4|30046.1|29996.1|30049.1|29999.1|30042.4|29992.4|168
1618528500000|2021-04-15 23:15:00|30046.2|29996.2|30043.2|29993.2|30048.5|29998.5|30040|29990|248
1618528800000|2021-04-15 23:20:00|30042.8|29992.8|30042.4|29992.4|30046.5|29996.5|30040.1|29990.1|213
1618529100000|2021-04-15 23:25:00|30042.8|29992.8|30042.1|29992.1|30044.9|29994.9|30037.8|29987.8|218
1618529400000|2021-04-15 23:30:00|30040.5|29990.5|30044.8|29994.8|30045.7|29995.7|30038.6|29988.6|226
1618529700000|2021-04-15 23:35:00|30045|29995|30041.2|29991.2|30045.2|29995.2|30037.2|29987.2|191
1618530000000|2021-04-15 23:40:00|30042.5|29992.5|30040.7|29990.7|30044.8|29994.8|30037.8|29987.8|187
1618530300000|2021-04-15 23:45:00|30040.4|29990.4|30039.9|29989.9|30043.9|29993.9|30037.9|29987.9|243
1618530600000|2021-04-15 23:50:00|30041.1|29991.1|30043.7|29993.7|30043.8|29993.8|30037.7|29987.7|200
1618530900000|2021-04-15 23:55:00|30043.3|29993.3|30040.4|29990.4|30044.6|29994.6|30038.7|29988.7|174
1618531200000|2021-04-16 00:00:00|30039.9|29989.9|30032.3|29982.3|30042.7|29992.7|30029.8|29979.8|425
1618531500000|2021-04-16 00:05:00|30034|29984|30029.2|29979.2|30039.2|29989.2|30027.2|29977.2|377
1618531800000|2021-04-16 00:10:00|30030.6|29980.6|30035.5|29985.5|30035.5|29985.5|30027|29977|239
1618532100000|2021-04-16 00:15:00|30034.9|29984.9|30049.4|29999.4|30050.8|30000.8|30034|29984|342
1618532400000|2021-04-16 00:20:00|30049.2|29999.2|30051.9|30001.9|30054.6|30004.6|30045.3|29995.3|320
1618532700000|2021-04-16 00:25:00|30053.3|30003.3|30058|30008|30059.5|30009.5|30049.9|29999.9|395
1618533000000|2021-04-16 00:30:00|30058.5|30008.5|30057.9|30007.9|30062.3|30012.3|30055.7|30005.7|433
1618533300000|2021-04-16 00:35:00|30057.6|30007.6|30063|30013|30064|30014|30053.7|30003.7|353
1618533600000|2021-04-16 00:40:00|30062.3|30012.3|30063.7|30013.7|30067.4|30017.4|30059.9|30009.9|296
1618533900000|2021-04-16 00:45:00|30063.6|30013.6|30065.5|30015.5|30067.2|30017.2|30060.5|30010.5|355
1618534200000|2021-04-16 00:50:00|30065.2|30015.2|30062.4|30012.4|30069.3|30019.3|30062.4|30012.4|359
1618534500000|2021-04-16 00:55:00|30062.8|30012.8|30074.1|30024.1|30075.5|30025.5|30062.8|30012.8|482
1618534800000|2021-04-16 01:00:00|30073.8|30023.8|30084.5|30034.5|30090.1|30040.1|30071.5|30021.5|739
1618535100000|2021-04-16 01:05:00|30082.7|30032.7|30084.5|30034.5|30088.6|30038.6|30080.2|30030.2|625
1618535400000|2021-04-16 01:10:00|30083.9|30033.9|30088.1|30038.1|30090.7|30040.7|30078.5|30028.5|545
1618535700000|2021-04-16 01:15:00|30087.7|30037.7|30090.3|30040.3|30091.2|30041.2|30085.2|30035.2|548
1618536000000|2021-04-16 01:20:00|30090.7|30040.7|30087.1|30037.1|30094|30044|30083.3|30033.3|605
1618536300000|2021-04-16 01:25:00|30086.8|30036.8|30087.3|30037.3|30089.7|30039.7|30082.8|30032.8|486
1618536600000|2021-04-16 01:30:00|30087.2|30037.2|30085.1|30035.1|30093.8|30051.8|30071.8|30032|551
1618536900000|2021-04-16 01:35:00|30085|30035|30080.1|30030.1|30087|30052|30071.8|30028.8|427
1618537200000|2021-04-16 01:40:00|30079.9|30029.9|30086|30036|30086.8|30036.8|30079.4|30029.4|424
1618537500000|2021-04-16 01:45:00|30087.7|30037.7|30079.6|30029.6|30087.7|30037.7|30079.4|30029.4|469
1618537800000|2021-04-16 01:50:00|30080.5|30030.5|30073.8|30023.8|30081.2|30043.8|30063.3|30018.8|492
1618538100000|2021-04-16 01:55:00|30073|30023|30081.9|30031.9|30085.2|30035.2|30073|30023|556
1618538400000|2021-04-16 02:00:00|30082.5|30032.5|30079.9|30029.9|30084.5|30034.5|30076.3|30026.3|513
1618538700000|2021-04-16 02:05:00|30080.3|30030.3|30091.8|30041.8|30093.6|30043.6|30078.6|30028.6|663
1618539000000|2021-04-16 02:10:00|30090.7|30040.7|30093.1|30043.1|30103.1|30053.1|30089.2|30039.2|646
1618539300000|2021-04-16 02:15:00|30092.2|30042.2|30096.1|30046.1|30099.4|30049.4|30090.6|30040.6|505
1618539600000|2021-04-16 02:20:00|30092.4|30042.4|30094|30044|30103.2|30053.2|30090.8|30040.8|441
1618539900000|2021-04-16 02:25:00|30093.9|30043.9|30095.7|30045.7|30099.1|30057.2|30076.8|30041.2|504
1618540200000|2021-04-16 02:30:00|30095.1|30045.1|30096.2|30046.2|30100.4|30050.4|30092.7|30042.7|443
1618540500000|2021-04-16 02:35:00|30095.9|30045.9|30094.5|30044.5|30102.6|30052.6|30092.5|30042.5|400
1618540800000|2021-04-16 02:40:00|30094.9|30044.9|30095.6|30045.6|30100.7|30063|30083|30042.5|357
1618541100000|2021-04-16 02:45:00|30096.3|30046.3|30096.7|30046.7|30099.4|30049.4|30089.6|30039.6|350
1618541400000|2021-04-16 02:50:00|30095.6|30045.6|30100.5|30050.5|30103.6|30070.5|30083.8|30044.7|320
1618541700000|2021-04-16 02:55:00|30100.7|30050.7|30101.6|30051.6|30103.3|30067.2|30081.3|30045.1|326
1618542000000|2021-04-16 03:00:00|30101.3|30051.3|30095.2|30045.2|30101.3|30064.6|30084.6|30043.8|423
1618542300000|2021-04-16 03:05:00|30095.1|30045.1|30094.6|30044.6|30099.2|30049.2|30091.1|30041.1|385
1618542600000|2021-04-16 03:10:00|30094.8|30044.8|30091.2|30041.2|30100|30063.8|30081.6|30039|395
1618542900000|2021-04-16 03:15:00|30089.7|30039.7|30088.8|30038.8|30094.7|30058.9|30078.8|30036.4|399
1618543200000|2021-04-16 03:20:00|30089.2|30039.2|30087|30037|30091.4|30041.4|30084.4|30034.4|353
1618543500000|2021-04-16 03:25:00|30087.6|30037.6|30088.5|30038.5|30091.7|30041.7|30084.4|30034.4|305
1618543800000|2021-04-16 03:30:00|30088.8|30038.8|30089.5|30039.5|30092.9|30059.5|30077|30036.2|360
1618544100000|2021-04-16 03:35:00|30090|30040|30082.7|30032.7|30090.4|30040.4|30082.7|30032.7|335
1618544400000|2021-04-16 03:40:00|30082.9|30032.9|30087|30037|30089.5|30039.5|30082.9|30032.9|323
1618544700000|2021-04-16 03:45:00|30089.5|30039.5|30087.9|30037.9|30091.8|30053.4|30073.4|30032.4|304
1618545000000|2021-04-16 03:50:00|30088|30038|30086.7|30036.7|30088.5|30038.5|30081.5|30031.5|312
1618545300000|2021-04-16 03:55:00|30087.3|30037.3|30086.6|30036.6|30089.1|30052.5|30072.5|30031.7|276
1618545600000|2021-04-16 04:00:00|30086.4|30036.4|30080.8|30030.8|30087.8|30056.7|30076.6|30029.8|331
1618545900000|2021-04-16 04:05:00|30081|30031|30093.3|30043.3|30095|30045|30081|30031|329
1618546200000|2021-04-16 04:10:00|30091.7|30041.7|30093.5|30043.5|30097.4|30047.4|30088.4|30038.4|353
1618546500000|2021-04-16 04:15:00|30094.1|30044.1|30092.6|30042.6|30097.2|30047.2|30089.3|30039.3|324
1618546800000|2021-04-16 04:20:00|30091.4|30041.4|30090.6|30040.6|30097.1|30047.1|30087.7|30037.7|331
1618547100000|2021-04-16 04:25:00|30093|30043|30089.2|30039.2|30094.4|30044.4|30083.8|30033.8|258
1618547400000|2021-04-16 04:30:00|30087.5|30037.5|30086.7|30036.7|30097.2|30047.2|30085.9|30035.9|379
1618547700000|2021-04-16 04:35:00|30087.1|30037.1|30088.2|30038.2|30095.1|30045.1|30085.5|30035.5|417
1618548000000|2021-04-16 04:40:00|30088|30038|30082.6|30032.6|30091.6|30041.6|30081.6|30031.6|461
1618548300000|2021-04-16 04:45:00|30082.5|30032.5|30082.3|30032.3|30090.8|30040.8|30071.6|30021.6|868
1618548600000|2021-04-16 04:50:00|30083.9|30033.9|30077.1|30027.1|30087.8|30037.8|30075.5|30025.5|771
1618548900000|2021-04-16 04:55:00|30076.9|30026.9|30078.4|30028.4|30082.3|30032.3|30076.3|30026.3|1105
1618549200000|2021-04-16 05:00:00|30079|30029|30077.4|30027.4|30082|30044.4|30064.4|30024.5|475
1618549500000|2021-04-16 05:05:00|30078.4|30028.4|30084|30034|30084.3|30045.6|30061.1|30024.7|332
1618549800000|2021-04-16 05:10:00|30084.1|30034.1|30080.9|30030.9|30085.2|30035.2|30070.6|30020.6|436
1618550100000|2021-04-16 05:15:00|30080.7|30030.7|30078.8|30028.8|30083.9|30033.9|30077.8|30027.8|507
1618550400000|2021-04-16 05:20:00|30079.6|30029.6|30078|30028|30079.6|30029.6|30073|30023|493
1618550700000|2021-04-16 05:25:00|30077.9|30027.9|30078.3|30028.3|30080|30030|30075.3|30025.3|404
1618551000000|2021-04-16 05:30:00|30078.2|30028.2|30075.4|30025.4|30080.5|30030.5|30075.1|30025.1|384
1618551300000|2021-04-16 05:35:00|30075.2|30025.2|30072.4|30022.4|30078.6|30044.5|30061.4|30021.1|480
1618551600000|2021-04-16 05:40:00|30071.9|30021.9|30073.5|30023.5|30074.9|30024.9|30070.3|30020.3|504
1618551900000|2021-04-16 05:45:00|30074|30024|30069|30019|30074.1|30024.1|30066.8|30016.8|473
1618552200000|2021-04-16 05:50:00|30068.1|30018.1|30064.1|30014.1|30073.2|30023.2|30057.7|30007.7|576
1618552500000|2021-04-16 05:55:00|30064.2|30014.2|30059|30009|30067.3|30017.3|30058.4|30008.4|534
1618552800000|2021-04-16 06:00:00|30059.7|30009.7|30049.8|30029.8|30070.1|30034.5|30049.7|30009.7|593
1618553100000|2021-04-16 06:05:00|30049.9|30029.9|30065.9|30015.9|30066.7|30031.6|30047.3|30009.2|580
1618553400000|2021-04-16 06:10:00|30066|30016|30049.4|30029.4|30071.5|30036.8|30049.4|30013.2|595
1618553700000|2021-04-16 06:15:00|30049.5|30029.5|30081|30031|30081.1|30045.9|30045.8|30011.8|593
1618554000000|2021-04-16 06:20:00|30080.8|30030.8|30107.7|30057.7|30112.4|30062.4|30069.5|30030.5|771
1618554300000|2021-04-16 06:25:00|30111.2|30061.2|30112.7|30062.7|30131.6|30081.6|30082.6|30047.6|738
1618554600000|2021-04-16 06:30:00|30112.2|30062.2|30099.7|30079.7|30116.1|30082.6|30088.5|30055.2|684
1618554900000|2021-04-16 06:35:00|30099.6|30079.6|30107.5|30087.5|30133|30099|30096.9|30076.9|666
1618555200000|2021-04-16 06:40:00|30107.1|30087.1|30107.4|30087.4|30110.6|30090.6|30101.7|30081.7|520
1618555500000|2021-04-16 06:45:00|30107.2|30087.2|30111.3|30091.3|30115|30095|30105.2|30085.2|503
1618555800000|2021-04-16 06:50:00|30111.4|30091.4|30140.5|30120.5|30155.6|30123.1|30110.9|30090.9|607
1618556100000|2021-04-16 06:55:00|30140.6|30120.6|30150.3|30130.3|30170.5|30143.3|30133.3|30108|802
1618556400000|2021-04-16 07:00:00|30151.7|30131.7|30122|30102|30163.1|30138.1|30111.6|30077.9|832
1618556700000|2021-04-16 07:05:00|30122.6|30102.6|30130.8|30110.8|30141.6|30111.9|30111.1|30075|772
1618557000000|2021-04-16 07:10:00|30130.9|30110.9|30145|30125|30159.3|30127.2|30122.2|30085.8|658
1618557300000|2021-04-16 07:15:00|30145.3|30125.3|30142.8|30122.8|30160.1|30128.5|30138.5|30107|710
1618557600000|2021-04-16 07:20:00|30141.8|30121.8|30135.8|30115.8|30154|30125.1|30134.5|30100.7|758
1618557900000|2021-04-16 07:25:00|30135.1|30115.1|30131.6|30111.6|30151.7|30120.9|30129.4|30099.4|572
1618558200000|2021-04-16 07:30:00|30132|30112|30117.7|30097.7|30142.6|30115.8|30114.4|30092.6|614
1618558500000|2021-04-16 07:35:00|30117.5|30097.5|30111.4|30091.4|30132.9|30100.5|30105.1|30075.1|668
1618558800000|2021-04-16 07:40:00|30111.7|30091.7|30104.3|30084.3|30120.6|30091.7|30098.2|30064.5|722
1618559100000|2021-04-16 07:45:00|30102.5|30082.5|30116.1|30096.1|30117.3|30097.3|30098.5|30078.5|706
1618559400000|2021-04-16 07:50:00|30116.3|30096.3|30133.4|30113.4|30155.2|30128.7|30109|30082.1|757
1618559700000|2021-04-16 07:55:00|30133.1|30113.1|30083.2|30063.2|30142.4|30119.5|30078.9|30053.1|902
1618560000000|2021-04-16 08:00:00|30081.9|30061.9|30079.9|30059.9|30102.1|30065.9|30067.3|30037.5|816
1618560300000|2021-04-16 08:05:00|30079.7|30059.7|30085.1|30065.1|30106.1|30071.4|30078.5|30047.5|657
1618560600000|2021-04-16 08:10:00|30084.8|30064.8|30093.3|30073.3|30112.3|30079.6|30082.6|30055.1|681
1618560900000|2021-04-16 08:15:00|30093.8|30073.8|30088|30068|30109.3|30074.7|30080.1|30056.2|647
1618561200000|2021-04-16 08:20:00|30085.6|30065.6|30117.2|30097.2|30136.6|30102.9|30082.5|30051.2|680
1618561500000|2021-04-16 08:25:00|30117.3|30097.3|30127.3|30107.3|30132.4|30108.2|30111.4|30073.2|582
1618561800000|2021-04-16 08:30:00|30127.2|30107.2|30128.1|30108.1|30129.5|30109.5|30119.5|30099.5|496
1618562100000|2021-04-16 08:35:00|30128.2|30108.2|30135.2|30115.2|30138.1|30118.1|30125.1|30105.1|534
1618562400000|2021-04-16 08:40:00|30135.5|30115.5|30153.6|30133.6|30171.4|30136.3|30131.8|30111.8|688
1618562700000|2021-04-16 08:45:00|30153.9|30133.9|30137.5|30117.5|30157.5|30137.5|30134.8|30114.8|520
1618563000000|2021-04-16 08:50:00|30137.7|30117.7|30143.3|30123.3|30148|30128|30135.4|30115.4|514
1618563300000|2021-04-16 08:55:00|30143.4|30123.4|30134.4|30114.4|30146.5|30126.5|30134.3|30114.3|485
1618563600000|2021-04-16 09:00:00|30134.5|30114.5|30138.9|30118.9|30145.6|30125.6|30134.1|30114.1|510
1618563900000|2021-04-16 09:05:00|30138.2|30118.2|30133.7|30113.7|30143.7|30123.7|30132.3|30112.3|572
1618564200000|2021-04-16 09:10:00|30133.4|30113.4|30149.9|30129.9|30151.4|30131.4|30131.6|30111.6|511
1618564500000|2021-04-16 09:15:00|30149.3|30129.3|30134.1|30114.1|30150|30130|30130.9|30110.9|549
1618564800000|2021-04-16 09:20:00|30134|30114|30143.5|30123.5|30145.6|30125.6|30133.7|30113.7|525
1618565100000|2021-04-16 09:25:00|30143.8|30123.8|30147.6|30127.6|30149.4|30129.4|30140.4|30120.4|562
1618565400000|2021-04-16 09:30:00|30147.7|30127.7|30145.3|30125.3|30152.1|30132.1|30144.5|30124.5|585
1618565700000|2021-04-16 09:35:00|30145.5|30125.5|30144|30124|30149.9|30129.9|30142.7|30122.7|494
1618566000000|2021-04-16 09:40:00|30144.2|30124.2|30146.1|30126.1|30149.7|30128.6|30131.5|30099.7|476
1618566300000|2021-04-16 09:45:00|30146.5|30126.5|30145.1|30125.1|30158.5|30138.5|30144.1|30124.1|535
1618566600000|2021-04-16 09:50:00|30144.9|30124.9|30136.3|30116.3|30145.8|30125.8|30130.9|30110.9|622
1618566900000|2021-04-16 09:55:00|30136.6|30116.6|30135.1|30115.1|30143.2|30123.2|30130.1|30110.1|570
1618567200000|2021-04-16 10:00:00|30135.7|30115.7|30140.5|30120.5|30140.5|30120.5|30132.3|30112.3|492
1618567500000|2021-04-16 10:05:00|30141.5|30121.5|30134.4|30114.4|30147.2|30122|30132.9|30097.2|546
1618567800000|2021-04-16 10:10:00|30134.3|30114.3|30123.5|30103.5|30138.7|30116.4|30121|30088.7|615
1618568100000|2021-04-16 10:15:00|30123.7|30103.7|30127.8|30107.8|30133.4|30113.4|30123.6|30103.6|619
1618568400000|2021-04-16 10:20:00|30128.1|30108.1|30133.6|30113.6|30134.4|30114.4|30124.9|30104.9|586
1618568700000|2021-04-16 10:25:00|30133.2|30113.2|30138.6|30118.6|30140|30120|30129.5|30109.5|529
1618569000000|2021-04-16 10:30:00|30139.1|30119.1|30130.5|30110.5|30141|30121|30128.3|30108.3|529
1618569300000|2021-04-16 10:35:00|30131.2|30111.2|30123.3|30103.3|30137.7|30111.4|30118.7|30086.1|478
1618569600000|2021-04-16 10:40:00|30122.5|30102.5|30129.2|30109.2|30150.4|30119.5|30117.8|30097.8|550
1618569900000|2021-04-16 10:45:00|30129.3|30109.3|30129|30109|30142.7|30115.9|30124.8|30091.2|584
1618570200000|2021-04-16 10:50:00|30129.6|30109.6|30115.4|30095.4|30132.6|30112.6|30106.4|30086.4|632
1618570500000|2021-04-16 10:55:00|30115.2|30095.2|30126|30106|30128.6|30108.6|30111.1|30091.1|775
1618570800000|2021-04-16 11:00:00|30125.9|30105.9|30126.6|30106.6|30135.3|30114|30119.5|30085.3|693
1618571100000|2021-04-16 11:05:00|30126.3|30106.3|30125.7|30105.7|30131.4|30111.4|30124.8|30104.8|582
1618571400000|2021-04-16 11:10:00|30125.6|30105.6|30126.3|30106.3|30129|30109|30121.9|30101.9|568
1618571700000|2021-04-16 11:15:00|30126.4|30106.4|30131.1|30111.1|30136.6|30116.6|30123.7|30103.7|535
1618572000000|2021-04-16 11:20:00|30130.7|30110.7|30138|30118|30141|30121|30130.4|30110.4|571
1618572300000|2021-04-16 11:25:00|30138.2|30118.2|30142.9|30122.9|30146.9|30126.9|30136.4|30116.4|484
1618572600000|2021-04-16 11:30:00|30143|30123|30147.4|30127.4|30157.8|30137.8|30140|30120|565
1618572900000|2021-04-16 11:35:00|30148|30128|30141.1|30121.1|30150.4|30130.4|30139.4|30119.4|463
1618573200000|2021-04-16 11:40:00|30141|30121|30131.9|30111.9|30141.1|30121.1|30129|30109|587
1618573500000|2021-04-16 11:45:00|30132|30112|30131.2|30111.2|30134.8|30114.8|30129.7|30109.7|462
1618573800000|2021-04-16 11:50:00|30131.4|30111.4|30144.5|30124.5|30144.5|30124.5|30129|30109|547
1618574100000|2021-04-16 11:55:00|30146|30126|30149.1|30129.1|30154.9|30134.9|30143.1|30123.1|770
1618574400000|2021-04-16 12:00:00|30148.9|30128.9|30139.2|30119.2|30155.4|30135.4|30132.1|30112.1|694
1618574700000|2021-04-16 12:05:00|30138.5|30118.5|30137.9|30117.9|30148.3|30122.7|30126.8|30098.3|598
1618575000000|2021-04-16 12:10:00|30138.1|30118.1|30141|30121|30148.9|30128.9|30135.3|30115.3|633
1618575300000|2021-04-16 12:15:00|30141.3|30121.3|30138.3|30118.3|30144.4|30124.4|30136.7|30116.7|609
1618575600000|2021-04-16 12:20:00|30137.9|30117.9|30139.4|30119.4|30148.6|30128.6|30137.1|30117.1|644
1618575900000|2021-04-16 12:25:00|30138.6|30118.6|30143.7|30123.7|30149|30129|30136.3|30116.3|526
1618576200000|2021-04-16 12:30:00|30143.8|30123.8|30155.3|30135.3|30155.9|30135.9|30142.7|30122.7|535
1618576500000|2021-04-16 12:35:00|30155.5|30135.5|30154.9|30134.9|30160.5|30140.5|30152.6|30132.6|591
1618576800000|2021-04-16 12:40:00|30153.6|30133.6|30147.8|30127.8|30154.5|30134.5|30144.4|30124.4|622
1618577100000|2021-04-16 12:45:00|30148|30128|30161.7|30141.7|30173.2|30153.2|30145.7|30125.7|680
1618577400000|2021-04-16 12:50:00|30161.5|30141.5|30169|30149|30176.3|30156.3|30161.5|30141.5|629
1618577700000|2021-04-16 12:55:00|30169.2|30149.2|30157.4|30137.4|30169.2|30149.2|30153.4|30133.4|653
1618578000000|2021-04-16 13:00:00|30155.6|30135.6|30149.9|30129.9|30167.3|30141.3|30138.6|30108|691
1618578300000|2021-04-16 13:05:00|30149.6|30129.6|30157.5|30137.5|30177.6|30144.8|30142.5|30111.3|761
1618578600000|2021-04-16 13:10:00|30156.2|30136.2|30151.2|30131.2|30160|30138.7|30137.5|30104.6|689
1618578900000|2021-04-16 13:15:00|30151.1|30131.1|30143.8|30123.8|30165.6|30134.5|30135.4|30108.2|601
1618579200000|2021-04-16 13:20:00|30143.7|30123.7|30135.5|30115.5|30145.5|30125.5|30132.6|30112.6|506
1618579500000|2021-04-16 13:25:00|30135.8|30115.8|30133.2|30113.2|30138.9|30118.9|30128.9|30108.9|453
1618579800000|2021-04-16 13:30:00|30133.4|30113.4|30137.5|30117.5|30143.3|30123.3|30131.4|30111.4|553
1618580100000|2021-04-16 13:35:00|30137|30117|30135.4|30115.4|30139|30119|30129.7|30109.7|584
1618580400000|2021-04-16 13:40:00|30134.7|30114.7|30132.5|30112.5|30136.6|30116.6|30128.2|30108.2|523
1618580700000|2021-04-16 13:45:00|30132.6|30112.6|30139|30119|30147.7|30120.8|30129.1|30097.7|542
1618581000000|2021-04-16 13:50:00|30138.8|30118.8|30149.9|30129.9|30165.6|30138.2|30138.7|30115.6|577
1618581300000|2021-04-16 13:55:00|30150.1|30130.1|30178.8|30128.8|30184.9|30145.1|30147.4|30120.9|580
1618581600000|2021-04-16 14:00:00|30179.7|30129.7|30148.7|30128.7|30179.9|30144.5|30148.1|30119.6|623
1618581900000|2021-04-16 14:05:00|30148.1|30128.1|30132|30112|30148.1|30128.1|30127.3|30107.3|522
1618582200000|2021-04-16 14:10:00|30132.1|30112.1|30127.7|30107.7|30138|30118|30127.7|30107.7|461
1618582500000|2021-04-16 14:15:00|30127.2|30107.2|30113.8|30093.8|30131|30111|30112.3|30092.3|672
1618582800000|2021-04-16 14:20:00|30114.2|30094.2|30118.8|30098.8|30119.2|30099.2|30106.5|30086.5|546
1618583100000|2021-04-16 14:25:00|30118.9|30098.9|30122.4|30102.4|30122.6|30102.6|30111.4|30091.4|501
1618583400000|2021-04-16 14:30:00|30121.9|30101.9|30115.2|30095.2|30122.3|30102.3|30112.8|30092.8|474
1618583700000|2021-04-16 14:35:00|30115.5|30095.5|30121.8|30101.8|30123.1|30103.1|30114.9|30094.9|424
1618584000000|2021-04-16 14:40:00|30121.9|30101.9|30120.7|30100.7|30133.2|30113.2|30116.5|30096.5|576
1618584300000|2021-04-16 14:45:00|30121.4|30101.4|30138.9|30118.9|30143.3|30123.3|30116.9|30096.9|657
1618584600000|2021-04-16 14:50:00|30139.7|30119.7|30155.9|30135.9|30165.5|30145.5|30139.2|30119.2|646
1618584900000|2021-04-16 14:55:00|30155.6|30135.6|30147|30127|30165.6|30145.6|30139.3|30119.3|735
1618585200000|2021-04-16 15:00:00|30148.3|30128.3|30157.7|30137.7|30168.3|30148.3|30147.8|30127.8|676
1618585500000|2021-04-16 15:05:00|30157.6|30137.6|30130.7|30110.7|30158.3|30138.3|30130.7|30110.7|578
1618585800000|2021-04-16 15:10:00|30130.5|30110.5|30131.3|30111.3|30142|30115.6|30118.3|30087.7|680
1618586100000|2021-04-16 15:15:00|30131.2|30111.2|30134.3|30114.3|30137.6|30117.6|30125|30105|529
1618586400000|2021-04-16 15:20:00|30134.2|30114.2|30143.2|30123.2|30144.2|30124.2|30131.7|30111.7|409
1618586700000|2021-04-16 15:25:00|30143.6|30123.6|30155|30135|30180.8|30144.2|30139.5|30108.3|596
1618587000000|2021-04-16 15:30:00|30154.8|30134.8|30170.2|30150.2|30186.3|30153.5|30152.3|30119.4|603
1618587300000|2021-04-16 15:35:00|30170.5|30150.5|30177.4|30157.4|30199.1|30161|30155.2|30124.8|514
1618587600000|2021-04-16 15:40:00|30177.8|30157.8|30184.4|30134.4|30195|30162.2|30167.3|30130.6|757
1618587900000|2021-04-16 15:45:00|30186.3|30136.3|30190|30140|30201.5|30167.2|30177.7|30134|684
1618588200000|2021-04-16 15:50:00|30190.6|30140.6|30183.3|30163.3|30202|30166.4|30173.8|30138.6|440
1618588500000|2021-04-16 15:55:00|30183.9|30163.9|30181.6|30161.6|30187.3|30167.3|30178.9|30158.9|421
1618588800000|2021-04-16 16:00:00|30182.4|30162.4|30179|30159|30196.2|30162.4|30166.4|30132.5|427
1618589100000|2021-04-16 16:05:00|30178.1|30158.1|30192.3|30142.3|30197.3|30161.3|30177.4|30137.6|433
1618589400000|2021-04-16 16:10:00|30191.9|30141.9|30179.1|30159.1|30195.5|30161.1|30173.4|30137.3|351
1618589700000|2021-04-16 16:15:00|30179.2|30159.2|30181.3|30161.3|30200.7|30164.9|30178.2|30144.3|370
1618590000000|2021-04-16 16:20:00|30181.2|30161.2|30174.3|30154.3|30201.9|30163.6|30173.7|30144|349
1618590300000|2021-04-16 16:25:00|30174.2|30154.2|30192.7|30142.7|30194.7|30159.1|30173.3|30138.8|405
1618590600000|2021-04-16 16:30:00|30192.3|30142.3|30191.7|30141.7|30194.9|30157.5|30171.9|30138|572
1618590900000|2021-04-16 16:35:00|30190.4|30140.4|30196.5|30146.5|30197.6|30161.2|30171.3|30135.5|534
1618591200000|2021-04-16 16:40:00|30196.9|30146.9|30180.4|30160.4|30200|30163.8|30179.7|30145.5|329
1618591500000|2021-04-16 16:45:00|30180.5|30160.5|30180.6|30160.6|30185|30165|30179|30159|332
1618591800000|2021-04-16 16:50:00|30180.4|30160.4|30180.7|30160.7|30195.5|30165.1|30180.3|30145.5|343
1618592100000|2021-04-16 16:55:00|30180.6|30160.6|30172.5|30152.5|30189.6|30162.5|30171.9|30137.4|415
1618592400000|2021-04-16 17:00:00|30172|30152|30176|30156|30191.2|30156.4|30170.7|30137.8|465
1618592700000|2021-04-16 17:05:00|30176.1|30156.1|30172.9|30152.9|30178.1|30158.1|30171.8|30151.8|338
1618593000000|2021-04-16 17:10:00|30173|30153|30172.7|30152.7|30175.5|30155.5|30171.2|30151.2|381
1618593300000|2021-04-16 17:15:00|30172.9|30152.9|30169|30149|30175.1|30155.1|30168|30148|324
1618593600000|2021-04-16 17:20:00|30169.2|30149.2|30160.4|30140.4|30179.5|30150.5|30155.8|30118.7|305
1618593900000|2021-04-16 17:25:00|30160.5|30140.5|30168.5|30148.5|30189.3|30153.2|30159.1|30126.9|385
1618594200000|2021-04-16 17:30:00|30168.6|30148.6|30166.9|30116.9|30185.3|30151|30149.5|30099.5|384
1618594500000|2021-04-16 17:35:00|30167.7|30117.7|30163.6|30143.6|30186.8|30149.9|30162.6|30116.2|236
1618594800000|2021-04-16 17:40:00|30164.8|30144.8|30163.3|30143.3|30182.5|30145.9|30160.9|30127.6|283
1618595100000|2021-04-16 17:45:00|30162.7|30142.7|30167.8|30147.8|30184|30148.3|30162.6|30130.3|283
1618595400000|2021-04-16 17:50:00|30167.7|30147.7|30168.7|30148.7|30186.3|30150.6|30166.6|30134.5|254
1618595700000|2021-04-16 17:55:00|30169.5|30149.5|30172.1|30152.1|30172.1|30152.1|30167.8|30147.8|266
1618596000000|2021-04-16 18:00:00|30172.5|30152.5|30170.8|30150.8|30187|30156.2|30168.6|30136|325
1618596300000|2021-04-16 18:05:00|30170.7|30150.7|30175.7|30155.7|30176.3|30156.3|30169.3|30149.3|282
1618596600000|2021-04-16 18:10:00|30173.4|30153.4|30181.4|30161.4|30193.4|30163.3|30173.4|30142.6|320
1618596900000|2021-04-16 18:15:00|30181.1|30161.1|30193.8|30143.8|30198.5|30163.5|30177.6|30143.8|274
1618597200000|2021-04-16 18:20:00|30194.3|30144.3|30174.1|30154.1|30194.3|30160.3|30173.2|30143.7|216
1618597500000|2021-04-16 18:25:00|30177.6|30157.6|30175.6|30155.6|30178.9|30158.9|30174.1|30154.1|202
1618597800000|2021-04-16 18:30:00|30176.6|30156.6|30183.5|30133.5|30189.9|30157.3|30168.3|30133.5|269
1618598100000|2021-04-16 18:35:00|30184.5|30134.5|30175.7|30155.7|30191.8|30157.1|30170.6|30134.1|264
1618598400000|2021-04-16 18:40:00|30175.9|30155.9|30173.2|30153.2|30192.7|30157.2|30172|30135.5|251
1618598700000|2021-04-16 18:45:00|30172.4|30152.4|30168.5|30148.5|30188.3|30153.1|30168|30133.3|274
1618599000000|2021-04-16 18:50:00|30168.4|30148.4|30165|30145|30184.6|30149.3|30164.3|30129.1|287
1618599300000|2021-04-16 18:55:00|30165.5|30145.5|30166.7|30146.7|30168.2|30148.2|30163.8|30143.8|252
1618599600000|2021-04-16 19:00:00|30166.8|30146.8|30177.4|30127.4|30182.3|30146.8|30161.2|30125.8|314
1618599900000|2021-04-16 19:05:00|30177.7|30127.7|30162.2|30142.2|30178.9|30142.4|30159.7|30124.4|239
1618600200000|2021-04-16 19:10:00|30162.4|30142.4|30179.5|30129.5|30181.7|30146.1|30161.5|30127|259
1618600500000|2021-04-16 19:15:00|30179.6|30129.6|30165.4|30145.4|30182.5|30146|30163.7|30128.4|234
1618600800000|2021-04-16 19:20:00|30164.8|30144.8|30178.6|30128.6|30181.1|30145.8|30160.9|30126.1|199
1618601100000|2021-04-16 19:25:00|30178.5|30128.5|30171.9|30121.9|30179.8|30145.8|30156.5|30121.9|292
1618601400000|2021-04-16 19:30:00|30170|30120|30175.4|30125.4|30176.8|30126.8|30163.5|30113.5|493
1618601700000|2021-04-16 19:35:00|30175.2|30125.2|30174.7|30124.7|30179.3|30129.3|30170.6|30120.6|393
1618602000000|2021-04-16 19:40:00|30174.6|30124.6|30171.9|30121.9|30176.6|30126.6|30166.4|30116.4|500
1618602300000|2021-04-16 19:45:00|30172.4|30122.4|30167.7|30117.7|30178|30128|30163.2|30113.2|545
1618602600000|2021-04-16 19:50:00|30170.7|30120.7|30174.1|30124.1|30174.8|30124.8|30161.7|30111.7|541
1618602900000|2021-04-16 19:55:00|30173.8|30123.8|30178.4|30128.4|30196.3|30146.3|30168.5|30118.5|594
1618603200000|2021-04-16 20:00:00|30179.2|30129.2|30183.4|30133.4|30188.1|30138.1|30177.2|30123.8|521
1618603500000|2021-04-16 20:05:00|30184.3|30134.3|30183.7|30133.7|30186.8|30136.8|30178.3|30128.3|294
1618603800000|2021-04-16 20:10:00|30182.8|30132.8|30183.6|30133.6|30187.5|30137.5|30178.1|30127.5|232
1618604100000|2021-04-16 20:15:00|30183.2|30133.2|30182.1|30132.1|30185.9|30135.9|30175.3|30125.3|318
1618604400000|2021-04-16 20:20:00|30181.5|30131.5|30180.4|30130.4|30185.1|30134.8|30175.2|30121|677
1618604700000|2021-04-16 20:25:00|30180|30130|30180.9|30130.9|30184.4|30134.4|30176.9|30124.2|466
1618605000000|2021-04-16 20:30:00|30181.5|30131.5|30189.8|30139.8|30193.1|30143.1|30176.5|30126.4|632
1618605300000|2021-04-16 20:35:00|30190.5|30140.5|30189.5|30139.5|30193.6|30143.6|30183.9|30133.9|471
1618605600000|2021-04-16 20:40:00|30188.8|30138.8|30190.4|30140.4|30193.8|30143.8|30184.4|30134.4|370
1618605900000|2021-04-16 20:45:00|30191.7|30141.7|30190.2|30140.2|30195.1|30145.1|30179.7|30129.7|416
1618606200000|2021-04-16 20:50:00|30187.5|30137.5|30193.4|30143.4|30200.3|30145.5|30182.4|30116.2|404
1618606500000|2021-04-16 20:55:00|30193.1|30143.1|30201.3|30151.3|30238.4|30156|30182.6|30122.2|202
1618776000000|2021-04-18 20:00:00|30240.2|30098.2|30222.7|30080.7|30240.2|30098.2|30222.7|30080.7|2
1618776300000|2021-04-18 20:05:00|30240.2|30098.2|30222.7|30080.7|30240.2|30098.2|30222.7|30080.7|2
1618776600000|2021-04-18 20:10:00|30240.2|30098.2|30240.2|30098.2|30240.2|30098.2|30240.2|30098.2|1
1618776900000|2021-04-18 20:15:00|30222.7|30080.7|30222.7|30080.7|30222.7|30080.7|30222.7|30080.7|1
1618777200000|2021-04-18 20:20:00|30240.2|30098.2|30243.7|30101.7|30243.7|30101.7|30222.8|30080.8|4
1618777500000|2021-04-18 20:25:00|30224|30082|30243.7|30101.7|30243.7|30101.7|30222.8|30080.8|8
1618778400000|2021-04-18 20:40:00|30222.8|30080.8|30243.7|30101.7|30243.7|30101.7|30222.8|30080.8|2
1618778700000|2021-04-18 20:45:00|30223.3|30081.3|30213|30093|30241.5|30115|30204.8|30073|41
1618779000000|2021-04-18 20:50:00|30220|30078|30209.7|30094.8|30220|30097|30205.9|30078|39
1618779300000|2021-04-18 20:55:00|30211.8|30093.7|30205.3|30097.3|30213|30116.3|30184.1|30093|27
1618779600000|2021-04-18 21:00:00|30212|30070|30191.2|30102.7|30213.6|30124.6|30167.4|30070|21
1618779900000|2021-04-18 21:05:00|30204.5|30087.5|30200.6|30107|30204.7|30123.6|30163|30080.3|132
1618780200000|2021-04-18 21:10:00|30202.3|30107.4|30184.5|30103.1|30220.1|30108.9|30178.2|30078.8|212
1618780500000|2021-04-18 21:15:00|30187.7|30102.5|30196.8|30104.4|30202.4|30104.4|30180.4|30097.6|124
1618780800000|2021-04-18 21:20:00|30196.7|30104.1|30188.8|30104.8|30212.9|30107.4|30180.9|30082.4|160
1618781100000|2021-04-18 21:25:00|30166|30112.2|30190|30103.2|30199.8|30112.2|30166|30086.9|126
1618781400000|2021-04-18 21:30:00|30186.5|30098.4|30175.7|30107.5|30199.1|30108.7|30168.7|30082|266
1618781700000|2021-04-18 21:35:00|30168.7|30107.6|30172.9|30107.3|30194.5|30109.4|30166.2|30092.2|171
1618782000000|2021-04-18 21:40:00|30166.4|30108.3|30180.1|30102|30207.3|30108.7|30166.4|30090|182
1618782300000|2021-04-18 21:45:00|30193.9|30100.8|30176.6|30100.6|30207|30108.2|30162.8|30086.7|276
1618782600000|2021-04-18 21:50:00|30177.2|30100.4|30203.1|30104|30203.1|30107.4|30172.4|30093.9|151
1618782900000|2021-04-18 21:55:00|30194.1|30103|30195.9|30104.7|30224|30107.4|30174|30079.7|171
1618783200000|2021-04-18 22:00:00|30193.9|30105.5|30213|30111.4|30233.9|30130.7|30187.2|30087.7|494
1618783500000|2021-04-18 22:05:00|30220|30106.8|30234|30117|30241.7|30124.7|30185.4|30103.1|392
1618783800000|2021-04-18 22:10:00|30230.5|30115.8|30235.5|30118.5|30241.9|30143.8|30188.2|30112.3|253
1618784100000|2021-04-18 22:15:00|30233.2|30116.2|30195.9|30145.9|30233.2|30148.9|30181.5|30116.2|219
1618784400000|2021-04-18 22:20:00|30196.7|30146.7|30198.6|30138.2|30216.1|30147.7|30182.9|30114.8|416
1618784700000|2021-04-18 22:25:00|30198.8|30135.3|30199.2|30143.2|30220.1|30145.2|30184.3|30126.8|286
1618785000000|2021-04-18 22:30:00|30184.9|30132.2|30200.1|30130.6|30212.1|30149.7|30181.3|30124.1|353
1618785300000|2021-04-18 22:35:00|30199.6|30129.5|30197.7|30133.7|30218.4|30142.9|30181.9|30122.1|271
1618785600000|2021-04-18 22:40:00|30186.5|30131.4|30182|30132|30220.4|30138.8|30179.8|30120|225
1618785900000|2021-04-18 22:45:00|30183.4|30133.4|30187.5|30131.6|30197.3|30147.3|30180.8|30125.5|161
1618786200000|2021-04-18 22:50:00|30187.2|30133.5|30186.4|30129.4|30195.5|30141.7|30179.1|30120|198
1618786500000|2021-04-18 22:55:00|30188.2|30126.7|30191.1|30141.1|30202.3|30144|30178.3|30119|224
1618786800000|2021-04-18 23:00:00|30197.3|30136.4|30198.4|30123.6|30221|30145.7|30184.6|30122|378
1618787100000|2021-04-18 23:05:00|30200.1|30123.4|30189.1|30134|30214|30143|30178.7|30117|218
1618787400000|2021-04-18 23:10:00|30182.1|30132.1|30180.7|30130.7|30203.3|30140.3|30177.1|30121.4|324
1618787700000|2021-04-18 23:15:00|30181.7|30131.7|30191.6|30128.4|30202|30140.3|30178.9|30122.2|276
1618788000000|2021-04-18 23:20:00|30190.7|30130.4|30192.3|30132.3|30193.4|30137|30178.5|30124.3|284
1618788300000|2021-04-18 23:25:00|30189.1|30128.1|30193.1|30137.2|30201.2|30142.4|30183.2|30124.6|223
1618788600000|2021-04-18 23:30:00|30188.3|30135.3|30190.2|30140.2|30202.4|30146.8|30185|30133|336
1618788900000|2021-04-18 23:35:00|30189.4|30139.4|30183.2|30133.2|30199.7|30149.6|30183.2|30133.2|314
1618789200000|2021-04-18 23:40:00|30181.2|30131.2|30188|30138|30195.8|30145.8|30181.2|30131|279
1618789500000|2021-04-18 23:45:00|30188.1|30138.1|30183.4|30133.4|30194|30140.3|30179.5|30128.2|194
1618789800000|2021-04-18 23:50:00|30183.2|30133.2|30183.1|30133.1|30192.9|30140.4|30179|30129|264
1618790100000|2021-04-18 23:55:00|30183.4|30133.4|30191|30141|30194.3|30144.3|30178.8|30128|389
1618790400000|2021-04-19 00:00:00|30189.2|30139.2|30187.4|30137.4|30202.3|30149.8|30187.4|30137.4|489
1618790700000|2021-04-19 00:05:00|30187.2|30137.2|30195|30145|30202.2|30148.6|30187.2|30137.2|340
1618791000000|2021-04-19 00:10:00|30198.9|30148.9|30198.8|30148.8|30203.9|30151.2|30191.5|30141.5|325
1618791300000|2021-04-19 00:15:00|30198.5|30148.5|30201.4|30144.5|30204.7|30152.8|30191.7|30140.9|373
1618791600000|2021-04-19 00:20:00|30195.9|30145.9|30201.6|30145.3|30205.8|30149.9|30191|30139|407
1618791900000|2021-04-19 00:25:00|30201|30145.7|30200.2|30150.2|30201|30150.2|30194.4|30143.1|313
1618792200000|2021-04-19 00:30:00|30200.7|30150.7|30199.9|30149.9|30206.8|30156.8|30195|30145|306
1618792500000|2021-04-19 00:35:00|30200|30150|30195.3|30145.3|30201.8|30151.8|30191.8|30141.8|331
1618792800000|2021-04-19 00:40:00|30195.9|30145.9|30195.2|30145.2|30200.8|30150.8|30189.7|30139.7|304
1618793100000|2021-04-19 00:45:00|30197.5|30147.5|30188.8|30138.8|30197.6|30147.6|30184.6|30134.6|353
1618793400000|2021-04-19 00:50:00|30187.8|30137.8|30205.7|30155.7|30206.4|30156.4|30178.7|30128.7|635
1618793700000|2021-04-19 00:55:00|30207.4|30157.4|30218.9|30168.9|30219.9|30169.9|30205.5|30155.5|551
1618794000000|2021-04-19 01:00:00|30217.8|30167.8|30227.2|30177.2|30228|30178|30212|30162|543
1618794300000|2021-04-19 01:05:00|30227.9|30177.9|30232.8|30182.8|30234.3|30184.3|30222.9|30172.9|548
1618794600000|2021-04-19 01:10:00|30232.7|30182.7|30231.7|30181.7|30238.3|30188.3|30230|30180|946
1618794900000|2021-04-19 01:15:00|30232.2|30182.2|30235.5|30185.5|30239.6|30189.6|30231.1|30181.1|820
1618795200000|2021-04-19 01:20:00|30235|30185|30242.4|30192.4|30247|30197|30235|30185|651
1618795500000|2021-04-19 01:25:00|30242.7|30192.7|30245.9|30195.9|30249.7|30199.7|30242.1|30192.1|523
1618795800000|2021-04-19 01:30:00|30247.9|30197.9|30270.7|30220.7|30281.1|30231.1|30247.6|30197.6|707
1618796100000|2021-04-19 01:35:00|30270.6|30220.6|30275.1|30225.1|30281.2|30231.2|30269.5|30219.5|673
1618796400000|2021-04-19 01:40:00|30274.8|30224.8|30279.1|30229.1|30283.5|30233.5|30271.4|30221.4|697
1618796700000|2021-04-19 01:45:00|30279.8|30229.8|30285.3|30235.3|30286.6|30236.6|30275.2|30225.2|530
1618797000000|2021-04-19 01:50:00|30284.6|30234.6|30284.9|30234.9|30287.6|30237.6|30280.3|30230.3|454
1618797300000|2021-04-19 01:55:00|30282.5|30232.5|30282.9|30232.9|30285.6|30235.6|30278.5|30228.5|456
1618797600000|2021-04-19 02:00:00|30282.5|30232.5|30274.1|30224.1|30286.1|30236.1|30270.6|30220.6|576
1618797900000|2021-04-19 02:05:00|30274|30224|30274.6|30224.6|30275.4|30225.4|30268.8|30218.8|544
1618798200000|2021-04-19 02:10:00|30275|30225|30264.6|30214.6|30275.2|30225.2|30259.3|30209.3|571
1618798500000|2021-04-19 02:15:00|30264.7|30214.7|30272.3|30222.3|30273.1|30223.1|30264.4|30214.4|526
1618798800000|2021-04-19 02:20:00|30272|30222|30267.6|30217.6|30273.9|30223.9|30266.8|30216.8|483
1618799100000|2021-04-19 02:25:00|30267.5|30217.5|30268.7|30218.7|30271.5|30221.5|30264.3|30214.3|490
1618799400000|2021-04-19 02:30:00|30268.9|30218.9|30269.2|30219.2|30272.1|30222.1|30265.2|30215.2|432
1618799700000|2021-04-19 02:35:00|30268.7|30218.7|30263.3|30213.3|30268.7|30218.7|30261.3|30211.3|337
1618800000000|2021-04-19 02:40:00|30263.1|30213.1|30262.7|30212.7|30265.3|30215.3|30260.7|30210.7|445
1618800300000|2021-04-19 02:45:00|30263.3|30213.3|30260|30210|30264.1|30214.1|30258.9|30208.9|426
1618800600000|2021-04-19 02:50:00|30260.2|30210.2|30260.3|30210.3|30265.2|30215.2|30258|30208|405
1618800900000|2021-04-19 02:55:00|30260.2|30210.2|30262.9|30212.9|30266|30216|30259.2|30209.2|397
1618801200000|2021-04-19 03:00:00|30262.1|30212.1|30258.2|30208.2|30263.7|30213.7|30257.4|30207.4|420
1618801500000|2021-04-19 03:05:00|30258.6|30208.6|30257.9|30207.9|30261.2|30211.2|30256.9|30206.9|351
1618801800000|2021-04-19 03:10:00|30257.1|30207.1|30257.7|30207.7|30261.6|30211.6|30254.9|30204.9|267
1618802100000|2021-04-19 03:15:00|30258.1|30208.1|30257.5|30207.5|30259.2|30209.2|30254.2|30204.2|346
1618802400000|2021-04-19 03:20:00|30257.7|30207.7|30254.6|30204.6|30259.9|30209.9|30252.8|30202.8|295
1618802700000|2021-04-19 03:25:00|30254.9|30204.9|30252.1|30202.1|30260.6|30210.6|30250.6|30200.6|543
1618803000000|2021-04-19 03:30:00|30252|30202|30251.7|30201.7|30257.5|30207.5|30250.1|30200.1|556
1618803300000|2021-04-19 03:35:00|30253.2|30203.2|30252.4|30202.4|30255.7|30205.7|30249.8|30199.8|556
1618803600000|2021-04-19 03:40:00|30252.7|30202.7|30254.1|30204.1|30257.8|30207.8|30251.4|30201.4|284
1618803900000|2021-04-19 03:45:00|30254.2|30204.2|30258.5|30208.5|30262.6|30212.6|30252.6|30202.6|452
1618804200000|2021-04-19 03:50:00|30258.6|30208.6|30256.3|30206.3|30261.4|30211.4|30255.3|30205.3|510
1618804500000|2021-04-19 03:55:00|30255.9|30205.9|30251.7|30201.7|30259.5|30209.5|30249.9|30199.9|400
1618804800000|2021-04-19 04:00:00|30251.5|30201.5|30253|30203|30256.1|30206.1|30248.9|30198.9|266
1618805100000|2021-04-19 04:05:00|30250.8|30200.8|30248|30198|30254.4|30204.4|30246.6|30196.6|354
1618805400000|2021-04-19 04:10:00|30248.2|30198.2|30247.4|30197.4|30254.2|30204.2|30246|30196|381
1618805700000|2021-04-19 04:15:00|30248.2|30198.2|30249.2|30199.2|30254.9|30204.9|30246.2|30196.2|378
1618806000000|2021-04-19 04:20:00|30249.3|30199.3|30249.9|30199.9|30254.2|30204.2|30247.7|30197.7|293
1618806300000|2021-04-19 04:25:00|30249.7|30199.7|30246.7|30196.7|30253.7|30203.7|30244.3|30194.3|366
1618806600000|2021-04-19 04:30:00|30246.9|30196.9|30247.5|30197.5|30252.3|30202.3|30244.6|30194.6|446
1618806900000|2021-04-19 04:35:00|30247.1|30197.1|30247.2|30197.2|30252.1|30202.1|30244.5|30194.5|362
1618807200000|2021-04-19 04:40:00|30247.3|30197.3|30250.8|30200.8|30254.5|30204.5|30246.3|30196.3|329
1618807500000|2021-04-19 04:45:00|30252.5|30202.5|30248.8|30198.8|30254|30204|30248.6|30198.6|555
1618807800000|2021-04-19 04:50:00|30247.7|30197.7|30242.9|30192.9|30252.2|30202.2|30241.5|30191.5|410
1618808100000|2021-04-19 04:55:00|30243.5|30193.5|30235.1|30185.1|30246|30196|30234.5|30184.5|494
1618808400000|2021-04-19 05:00:00|30237.3|30187.3|30227|30177|30238.2|30188.2|30225.4|30175.4|484
1618808700000|2021-04-19 05:05:00|30225.9|30175.9|30226.2|30176.2|30233|30183|30222.4|30172.4|458
1618809000000|2021-04-19 05:10:00|30227.7|30177.7|30225.7|30175.7|30229.9|30179.9|30221.6|30171.6|530
1618809300000|2021-04-19 05:15:00|30226.4|30176.4|30226|30176|30230.5|30180.5|30218.8|30168.8|511
1618809600000|2021-04-19 05:20:00|30226.3|30176.3|30225.2|30175.2|30228.8|30178.8|30221.1|30171.1|369
1618809900000|2021-04-19 05:25:00|30224|30174|30223.2|30173.2|30231.9|30181.9|30220.7|30170.7|499
1618810200000|2021-04-19 05:30:00|30222.5|30172.5|30215.2|30165.2|30228.2|30178.2|30214.3|30164.3|652
1618810500000|2021-04-19 05:35:00|30214.1|30164.1|30209|30159|30217.1|30167.1|30206.2|30156.2|624
1618810800000|2021-04-19 05:40:00|30208.8|30158.8|30207.2|30157.2|30212.4|30162.4|30204.6|30154.6|553
1618811100000|2021-04-19 05:45:00|30207.7|30157.7|30206.9|30156.9|30209.3|30159.3|30202.5|30152.5|602
1618811400000|2021-04-19 05:50:00|30205.8|30155.8|30207.5|30157.5|30211.2|30161.2|30195.5|30145.5|647
1618811700000|2021-04-19 05:55:00|30207.7|30157.7|30209.4|30159.4|30211.1|30161.1|30203.1|30153.1|503
1618812000000|2021-04-19 06:00:00|30209.1|30159.1|30216|30166|30222.6|30184.5|30193.2|30158.3|786
1618812300000|2021-04-19 06:05:00|30215.9|30165.9|30199.6|30179.6|30220.8|30184.4|30196.9|30162.1|758
1618812600000|2021-04-19 06:10:00|30199.5|30179.5|30196.9|30176.9|30215.1|30180.5|30186.7|30150.3|824
1618812900000|2021-04-19 06:15:00|30196.5|30176.5|30200.5|30150.5|30215.9|30179.8|30182.7|30135.3|780
1618813200000|2021-04-19 06:20:00|30199.4|30149.4|30195.9|30145.9|30201.4|30163.9|30173.4|30139.5|569
1618813500000|2021-04-19 06:25:00|30195.4|30145.4|30182.6|30162.6|30198.4|30162.8|30175.6|30141|549
1618813800000|2021-04-19 06:30:00|30183.1|30163.1|30181|30161|30202.7|30169.5|30177.6|30148.6|680
1618814100000|2021-04-19 06:35:00|30180.5|30160.5|30180.7|30160.7|30189.2|30169.2|30178.1|30158.1|692
1618814400000|2021-04-19 06:40:00|30180.9|30160.9|30169.8|30149.8|30185.4|30163.8|30168.8|30133.5|608
1618814700000|2021-04-19 06:45:00|30170.2|30150.2|30164.8|30144.8|30181.1|30154.7|30161.7|30131.1|770
1618815000000|2021-04-19 06:50:00|30164.3|30144.3|30171|30151|30174.4|30154.4|30162.4|30142.4|565
1618815300000|2021-04-19 06:55:00|30171.5|30151.5|30177.6|30157.6|30202.4|30169.3|30165.8|30135.9|828
1618815600000|2021-04-19 07:00:00|30177.7|30157.7|30164.8|30144.8|30193.1|30158.1|30160.2|30122|946
1618815900000|2021-04-19 07:05:00|30164.5|30144.5|30174.3|30154.3|30178.1|30158.1|30161.7|30127|857
1618816200000|2021-04-19 07:10:00|30175|30155|30166.9|30146.9|30181.2|30161.2|30166.4|30146.4|756
1618816500000|2021-04-19 07:15:00|30167.2|30147.2|30168.5|30148.5|30176.6|30156.6|30165.8|30145.8|937
1618816800000|2021-04-19 07:20:00|30168.3|30148.3|30168.3|30148.3|30175.5|30155.5|30166.6|30146.6|933
1618817100000|2021-04-19 07:25:00|30168.2|30148.2|30169.5|30149.5|30174.2|30154.2|30165|30145|677
1618817400000|2021-04-19 07:30:00|30168.8|30148.8|30153.8|30133.8|30171.7|30151.7|30147.3|30127.3|842
1618817700000|2021-04-19 07:35:00|30153.9|30133.9|30179.7|30159.7|30183.5|30163.5|30153.7|30133.7|720
1618818000000|2021-04-19 07:40:00|30180.4|30160.4|30173.9|30153.9|30185.7|30165.7|30169.6|30149.6|790
1618818300000|2021-04-19 07:45:00|30175.1|30155.1|30138.5|30088.5|30180.7|30160.7|30123.3|30088.5|922
1618818600000|2021-04-19 07:50:00|30138.8|30088.8|30098.1|30078.1|30140.2|30104.1|30087.8|30055.7|983
1618818900000|2021-04-19 07:55:00|30113.3|30063.3|30087.8|30067.8|30114.8|30081.2|30083.8|30061.4|907
1618819200000|2021-04-19 08:00:00|30088.7|30068.7|30097.8|30077.8|30103.1|30082.3|30086.1|30051.3|874
1618819500000|2021-04-19 08:05:00|30097.2|30077.2|30122.7|30102.7|30137.5|30104.3|30095.1|30075.1|868
1618819800000|2021-04-19 08:10:00|30123|30103|30113.4|30093.4|30123.1|30103.1|30108.9|30088.9|944
1618820100000|2021-04-19 08:15:00|30113.9|30093.9|30091.6|30071.6|30115.4|30095.4|30088.5|30059.2|963
1618820400000|2021-04-19 08:20:00|30091.7|30071.7|30092.3|30072.3|30113.2|30078.9|30079.8|30051.2|716
1618820700000|2021-04-19 08:25:00|30092.8|30072.8|30084.8|30064.8|30107.1|30072.9|30080.6|30045.3|726
1618821000000|2021-04-19 08:30:00|30085.2|30065.2|30077.2|30057.2|30104.6|30070.8|30072.1|30050.4|787
1618821300000|2021-04-19 08:35:00|30077.3|30057.3|30085.8|30065.8|30088.8|30068.8|30072.4|30052.4|736
1618821600000|2021-04-19 08:40:00|30085.3|30065.3|30055.9|30035.9|30085.8|30065.8|30050.6|30015.4|749
1618821900000|2021-04-19 08:45:00|30054.5|30034.5|30059.9|30039.9|30063.4|30043.4|30052|30032|755
1618822200000|2021-04-19 08:50:00|30058.9|30038.9|30053.5|30033.5|30069.6|30040.2|30041.4|30017.8|705
1618822500000|2021-04-19 08:55:00|30053.6|30033.6|30056.5|30036.5|30060.4|30040.4|30051.5|30031.5|654
1618822800000|2021-04-19 09:00:00|30056.7|30036.7|30046|30026|30061.9|30041.9|30046|30026|595
1618823100000|2021-04-19 09:05:00|30046.2|30026.2|30050.2|30030.2|30063.1|30043.1|30043.4|30023.4|685
1618823400000|2021-04-19 09:10:00|30050.7|30030.7|30032.6|30012.6|30054.3|30034.3|30031.5|30011.5|788
1618823700000|2021-04-19 09:15:00|30034|30014|30038.9|30018.9|30042.6|30022.6|30032.7|30012.7|814
1618824000000|2021-04-19 09:20:00|30039.2|30019.2|30028.4|30008.4|30041.7|30021.7|30024.7|30004.7|795
1618824300000|2021-04-19 09:25:00|30028.5|30008.5|30014.5|29994.5|30034.3|30014.3|30014.5|29994.5|809
1618824600000|2021-04-19 09:30:00|30016.1|29996.1|29998.5|29978.5|30016.3|29996.3|29993.8|29961.3|748
1618824900000|2021-04-19 09:35:00|29999.2|29979.2|29992.6|29972.6|30001.3|29981.3|29990.1|29970.1|672
1618825200000|2021-04-19 09:40:00|29992.9|29972.9|29959.1|29939.1|29998.9|29978.9|29957.7|29937.7|860
1618825500000|2021-04-19 09:45:00|29958.1|29938.1|29980.2|29960.2|29984.9|29961.8|29957.8|29924.7|709
1618825800000|2021-04-19 09:50:00|29980.3|29960.3|29949.4|29929.4|29981.2|29961.2|29949.4|29925.6|638
1618826100000|2021-04-19 09:55:00|29949.2|29929.2|29940|29920|29951.6|29931.6|29934.7|29914.7|767
1618826400000|2021-04-19 10:00:00|29939.2|29919.2|29946.2|29926.2|29948.7|29928.7|29933.1|29913.1|650
1618826700000|2021-04-19 10:05:00|29946.3|29926.3|29958.1|29938.1|29959|29939|29945.7|29925.7|513
1618827000000|2021-04-19 10:10:00|29958.6|29938.6|29966.4|29946.4|29993.5|29956|29952.5|29929.5|871
1618827300000|2021-04-19 10:15:00|29966.5|29946.5|29965|29945|29970.1|29950.1|29958.7|29938.7|627
1618827600000|2021-04-19 10:20:00|29965.2|29945.2|29968.1|29948.1|29977.9|29957.9|29956.7|29936.7|742
1618827900000|2021-04-19 10:25:00|29967.8|29947.8|29966.7|29946.7|29973|29953|29958|29938|852
1618828200000|2021-04-19 10:30:00|29967.8|29947.8|29955.3|29935.3|29973.5|29953.5|29953.7|29933.7|643
1618828500000|2021-04-19 10:35:00|29954.7|29934.7|29952.9|29932.9|29957.6|29937.6|29946.3|29926.3|550
1618828800000|2021-04-19 10:40:00|29952.6|29932.6|29947.7|29927.7|29959.1|29939.1|29944.1|29924.1|695
1618829100000|2021-04-19 10:45:00|29947.9|29927.9|29956.9|29936.9|29964.8|29944.8|29946.7|29926.7|612
1618829400000|2021-04-19 10:50:00|29957|29937|29950.8|29930.8|29959.9|29939.9|29944|29924|560
1618829700000|2021-04-19 10:55:00|29951.1|29931.1|29916.1|29896.1|29951.1|29931.1|29913|29893|674
1618830000000|2021-04-19 11:00:00|29916.2|29896.2|29928.6|29908.6|29957.2|29921.7|29915.8|29891.4|892
1618830300000|2021-04-19 11:05:00|29928.5|29908.5|29956.7|29906.7|29970.8|29937.1|29928.4|29900|897
1618830600000|2021-04-19 11:10:00|29957|29907|29947.9|29927.9|29965.5|29932.8|29938.4|29905.9|701
1618830900000|2021-04-19 11:15:00|29947.5|29927.5|29951.7|29931.7|29965.2|29932.6|29942.5|29913.7|573
1618831200000|2021-04-19 11:20:00|29949|29929|29954.6|29934.6|29972.3|29937.3|29943.4|29919.4|619
1618831500000|2021-04-19 11:25:00|29954.8|29934.8|29962.4|29942.4|29978.7|29943.5|29952.9|29919.5|659
1618831800000|2021-04-19 11:30:00|29962.3|29942.3|29966.1|29946.1|29984.7|29958.3|29959.7|29924.8|686
1618832100000|2021-04-19 11:35:00|29966.3|29946.3|29973.5|29953.5|29977.1|29957.1|29963.7|29943.7|616
1618832400000|2021-04-19 11:40:00|29973.8|29953.8|29974.5|29954.5|29977.4|29957.4|29967.5|29947.5|602
1618832700000|2021-04-19 11:45:00|29974.2|29954.2|29953.1|29933.1|29977.2|29957.2|29951.4|29921.5|606
1618833000000|2021-04-19 11:50:00|29953.4|29933.4|29955.6|29935.6|29967.9|29938.8|29945.7|29917.1|653
1618833300000|2021-04-19 11:55:00|29955.9|29935.9|29939.9|29919.9|29956.1|29936.1|29939.3|29919.3|793
1618833600000|2021-04-19 12:00:00|29939.6|29919.6|29948.7|29928.7|29953.2|29933.2|29939.2|29919.2|712
1618833900000|2021-04-19 12:05:00|29948.8|29928.8|29945.3|29925.3|29951.7|29931.7|29941.9|29921.9|651
1618834200000|2021-04-19 12:10:00|29945.2|29925.2|29947.1|29927.1|29965.5|29930.5|29935.2|29914.3|840
1618834500000|2021-04-19 12:15:00|29946|29926|29946.1|29926.1|29958.8|29938.8|29942|29922|715
1618834800000|2021-04-19 12:20:00|29946.5|29926.5|29959.7|29939.7|29961.1|29941.1|29944.1|29924.1|579
1618835100000|2021-04-19 12:25:00|29960.2|29940.2|29946.3|29926.3|29960.5|29940.5|29945.9|29925.9|576
1618835400000|2021-04-19 12:30:00|29946.7|29926.7|29959.2|29939.2|29959.9|29939.9|29944.4|29924.4|535
1618835700000|2021-04-19 12:35:00|29959.3|29939.3|29965.5|29945.5|29968.5|29948.5|29959.1|29939.1|553
1618836000000|2021-04-19 12:40:00|29965.4|29945.4|29963.3|29943.3|29968.6|29948.6|29962.3|29942.3|469
1618836300000|2021-04-19 12:45:00|29963.2|29943.2|29957|29937|29966.3|29946.3|29955|29935|351
1618836600000|2021-04-19 12:50:00|29956.6|29936.6|29960.6|29940.6|29963.3|29943.3|29956.5|29936.5|456
1618836900000|2021-04-19 12:55:00|29960.7|29940.7|29943.7|29923.7|29961.2|29941.2|29942|29922|593
1618837200000|2021-04-19 13:00:00|29943.6|29923.6|29947.5|29927.5|29954.3|29934.3|29942.4|29922.4|682
1618837500000|2021-04-19 13:05:00|29947.6|29927.6|29959.1|29939.1|29959.1|29939.1|29946.7|29926.7|576
1618837800000|2021-04-19 13:10:00|29958.7|29938.7|29961.1|29941.1|29961.8|29941.8|29943.6|29923.6|696
1618838100000|2021-04-19 13:15:00|29960.8|29940.8|29981.5|29961.5|29982.3|29962.3|29960.6|29940.6|787
1618838400000|2021-04-19 13:20:00|29982|29962|29982.9|29962.9|30013.4|29979.4|29978.4|29956.6|829
1618838700000|2021-04-19 13:25:00|29982.5|29962.5|29985.7|29965.7|29991.1|29971.1|29976.8|29956.8|740
1618839000000|2021-04-19 13:30:00|29986.4|29966.4|29977.4|29957.4|29986.5|29966.5|29970.3|29950.3|605
1618839300000|2021-04-19 13:35:00|29977|29957|29976.1|29956.1|29993|29973|29974.7|29954.7|609
1618839600000|2021-04-19 13:40:00|29977.8|29957.8|29994.2|29974.2|29996.6|29976.6|29968|29936.4|730
1618839900000|2021-04-19 13:45:00|29994|29974|29997.6|29977.6|30007.9|29987.9|29991.3|29971.3|647
1618840200000|2021-04-19 13:50:00|29997.5|29977.5|30005.5|29985.5|30005.7|29985.7|29995.3|29975.3|546
1618840500000|2021-04-19 13:55:00|30006.3|29986.3|30005|29985|30015.9|29995.9|30004.6|29984.6|609
1618840800000|2021-04-19 14:00:00|30005.4|29985.4|29996.3|29976.3|30007.4|29987.4|29978.2|29958.2|743
1618841100000|2021-04-19 14:05:00|29995.6|29975.6|30024.4|30004.4|30027.5|30007.5|29995.6|29975.6|774
1618841400000|2021-04-19 14:10:00|30024.8|30004.8|30014.8|29994.8|30031.1|30011.1|30014.1|29994.1|717
1618841700000|2021-04-19 14:15:00|30015.7|29995.7|29990.7|29970.7|30041.8|30010.5|29989|29969|813
1618842000000|2021-04-19 14:20:00|29991.2|29971.2|29985.7|29965.7|30000.1|29979.7|29984|29950.1|709
1618842300000|2021-04-19 14:25:00|29986.1|29966.1|29988.1|29968.1|29988.8|29968.8|29980|29960|581
1618842600000|2021-04-19 14:30:00|29988.5|29968.5|29976.7|29956.7|29990|29970|29976.2|29956.2|664
1618842900000|2021-04-19 14:35:00|29978.2|29958.2|29987.7|29967.7|29988|29968|29959.1|29939.1|744
1618843200000|2021-04-19 14:40:00|29987.8|29967.8|29981.1|29961.1|29991.7|29971.7|29973.2|29953.2|667
1618843500000|2021-04-19 14:45:00|29981.4|29961.4|29999.9|29979.9|30002.1|29982.1|29981.4|29961.4|805
1618843800000|2021-04-19 14:50:00|29997.8|29977.8|30023.1|30003.1|30028.5|30008.5|29996.1|29976.1|900
1618844100000|2021-04-19 14:55:00|30023|30003|30024.9|30004.9|30051.2|30031.2|30016.2|29996.2|963
1618844400000|2021-04-19 15:00:00|30024.5|30004.5|30019.7|29999.7|30048.5|30020.9|30019.4|29991.7|805
1618844700000|2021-04-19 15:05:00|30019.5|29999.5|30014|29994|30021.9|30001.9|30011.9|29991.9|647
1618845000000|2021-04-19 15:10:00|30013.8|29993.8|30025.9|30005.9|30032.9|30012.9|30010.8|29990.8|649
1618845300000|2021-04-19 15:15:00|30026|30006|30011.1|29991.1|30026.6|30006.6|30009.9|29989.9|583
1618845600000|2021-04-19 15:20:00|30011.2|29991.2|30005.6|29985.6|30012.9|29992.9|30004.8|29984.8|549
1618845900000|2021-04-19 15:25:00|30005.3|29985.3|30006.6|29986.6|30017.2|29987.7|29999.4|29967.2|574
1618846200000|2021-04-19 15:30:00|30003.8|29983.8|30011|29991|30012.6|29992.6|30002.6|29982.6|578
1618846500000|2021-04-19 15:35:00|30011.2|29991.2|30008.3|29988.3|30025.8|29994.1|29996.9|29962.7|587
1618846800000|2021-04-19 15:40:00|30008.8|29988.8|30014.8|29994.8|30021.6|29997.8|30003.5|29971.6|608
1618847100000|2021-04-19 15:45:00|30014.6|29994.6|30010.6|29990.6|30018|29998|30005.6|29985.6|594
1618847400000|2021-04-19 15:50:00|30010.5|29990.5|30007.9|29987.9|30010.9|29990.9|30006.8|29986.8|433
1618847700000|2021-04-19 15:55:00|30008|29988|30016.2|29996.2|30016.4|29996.4|30006.6|29986.6|469
1618848000000|2021-04-19 16:00:00|30015.7|29995.7|30037.6|30017.6|30057.3|30019.6|30011.4|29974.8|719
1618848300000|2021-04-19 16:05:00|30037.3|30017.3|30042.3|29992.3|30053.3|30019|30023.7|29989|524
1618848600000|2021-04-19 16:10:00|30042.5|29992.5|30045.3|29995.3|30047.3|30012.1|30025.2|29989.8|484
1618848900000|2021-04-19 16:15:00|30030.2|30010.2|30024.5|30004.5|30045.2|30012.5|30021.8|29987.7|561
1618849200000|2021-04-19 16:20:00|30024.3|30004.3|30032.8|30012.8|30046.3|30014.1|30016.7|29982.8|518
1618849500000|2021-04-19 16:25:00|30031.8|30011.8|30025.2|30005.2|30042.3|30013.2|30021.9|29988.2|485
1618849800000|2021-04-19 16:30:00|30025.5|30005.5|30033.8|30013.8|30047.6|30016.5|30024.1|29994.7|496
1618850100000|2021-04-19 16:35:00|30033.9|30013.9|30027.8|30007.8|30049.2|30018.5|30027.8|29995.8|429
1618850400000|2021-04-19 16:40:00|30027.5|30007.5|30028|30008|30046.6|30012.7|30025.8|29989|625
1618850700000|2021-04-19 16:45:00|30027.3|30007.3|30040.1|29990.1|30043.8|30009.6|30022.2|29988.7|474
1618851000000|2021-04-19 16:50:00|30040.2|29990.2|30022|30002|30040.3|30005.3|30017.9|29982.9|322
1618851300000|2021-04-19 16:55:00|30021.9|30001.9|30018.7|29998.7|30038.8|30003.8|30016.8|29982.2|395
1618851600000|2021-04-19 17:00:00|30018.1|29998.1|30018|29998|30033|29999.1|30014.7|29981.4|409
1618851900000|2021-04-19 17:05:00|30018.3|29998.3|30019.7|29999.7|30035.3|30001.7|30016.2|29984.1|410
1618852200000|2021-04-19 17:10:00|30020|30000|30019.8|29999.8|30021.2|30001.2|30016.5|29996.5|361
1618852500000|2021-04-19 17:15:00|30020|30000|30017.7|29997.7|30034.8|30000.4|30015.9|29983|326
1618852800000|2021-04-19 17:20:00|30018|29998|30020.3|30000.3|30035.6|30001.4|30013.8|29979|400
1618853100000|2021-04-19 17:25:00|30020.4|30000.4|30028.8|30008.8|30042.5|30009.3|30019.2|29986.3|555
1618853400000|2021-04-19 17:30:00|30028.1|30008.1|30026.7|30006.7|30043|30009.5|30022.6|29987.7|445
1618853700000|2021-04-19 17:35:00|30026.8|30006.8|30023.1|30003.1|30040.7|30007.5|30022.5|29989.5|303
1618854000000|2021-04-19 17:40:00|30023.4|30003.4|30027|30007|30040.3|30007.7|30020.7|29990.3|306
1618854300000|2021-04-19 17:45:00|30026.5|30006.5|30029|30009|30044.4|30009.4|30025.5|29989.6|380
1618854600000|2021-04-19 17:50:00|30027.3|30007.3|30029.4|30009.4|30044.8|30011.8|30024.8|29989.7|397
1618854900000|2021-04-19 17:55:00|30028.6|30008.6|30027|30007|30044.1|30010.2|30025.8|29990.8|333
1618855200000|2021-04-19 18:00:00|30026.7|30006.7|30030.1|30010.1|30043.5|30010.1|30023.9|29991.5|343
1618855500000|2021-04-19 18:05:00|30029.5|30009.5|30031.6|30011.6|30047.8|30013.9|30025.5|29991.8|371
1618855800000|2021-04-19 18:10:00|30031.5|30011.5|30030.6|30010.6|30046.3|30012.5|30026.4|29993.3|350
1618856100000|2021-04-19 18:15:00|30030.5|30010.5|30030.4|30010.4|30047|30012.5|30027.3|29991.8|338
1618856400000|2021-04-19 18:20:00|30028.8|30008.8|30028|30008|30042.1|30012.5|30027.2|29992.1|333
1618856700000|2021-04-19 18:25:00|30027.7|30007.7|30027.1|30007.1|30045.1|30010.5|30026.7|29991.7|303
1618857000000|2021-04-19 18:30:00|30027.6|30007.6|30018.5|29998.5|30045.4|30011.7|30017.8|29992.7|313
1618857300000|2021-04-19 18:35:00|30018.6|29998.6|30049.5|29999.5|30049.5|30014.7|30018|29990.6|308
1618857600000|2021-04-19 18:40:00|30049.3|29999.3|30031.9|30011.9|30050.8|30015.6|30029.3|29994|383
1618857900000|2021-04-19 18:45:00|30045.4|29995.4|30029.6|30009.6|30048.3|30013.6|30027.1|29992.4|336
1618858200000|2021-04-19 18:50:00|30029.1|30009.1|30024.9|30004.9|30046.7|30013|30024.4|29992.3|382
1618858500000|2021-04-19 18:55:00|30027.2|30007.2|30020.8|29970.8|30038|30007.3|30000.4|29954.2|722
1618858800000|2021-04-19 19:00:00|30021.8|29971.8|30014.4|29994.4|30029.5|29996.9|30006.6|29970.2|449
1618859100000|2021-04-19 19:05:00|30012.4|29992.4|30030.9|29980.9|30032.5|29995.7|30012|29975|446
1618859400000|2021-04-19 19:10:00|30030.5|29980.5|30030.8|29980.8|30032.6|29995.5|30012.4|29975.6|369
1618859700000|2021-04-19 19:15:00|30031.3|29981.3|30030.4|29980.4|30034.6|29984.6|30029.6|29979.6|344
1618860000000|2021-04-19 19:20:00|30030.5|29980.5|30033.3|29983.3|30036|29986|30028.3|29978.3|336
1618860300000|2021-04-19 19:25:00|30033|29983|30033.5|29983.5|30036.5|29986.5|30029.9|29979.9|314
1618860600000|2021-04-19 19:30:00|30031.9|29981.9|30033.1|29983.1|30037.1|29987.1|30030.8|29980.8|367
1618860900000|2021-04-19 19:35:00|30032.6|29982.6|30036.4|29986.4|30036.8|29986.8|30029.9|29979.9|385
1618861200000|2021-04-19 19:40:00|30036.6|29986.6|30035.5|29985.5|30040.7|29990.7|30032.3|29982.3|524
1618861500000|2021-04-19 19:45:00|30035.1|29985.1|30038.4|29988.4|30043.2|29993.2|30022.3|29972.3|1023
1618861800000|2021-04-19 19:50:00|30037.5|29987.5|30036.6|29986.6|30045.5|29995.5|30026.1|29976.1|870
1618862100000|2021-04-19 19:55:00|30037.8|29987.8|30033.6|29983.6|30048.1|29998.1|30030.3|29980.3|823
1618862400000|2021-04-19 20:00:00|30034.5|29984.5|30036.2|29986.2|30046.7|29995.6|30032.1|29979.7|464
1618862700000|2021-04-19 20:05:00|30036.1|29986.1|30037|29987|30040.2|29990.2|30034.8|29984.8|296
1618863000000|2021-04-19 20:10:00|30036.6|29986.6|30035.9|29985.9|30044.8|29994.8|30033.5|29983.5|375
1618863300000|2021-04-19 20:15:00|30035.3|29985.3|30039.8|29989.8|30049.6|29999.6|30031|29981|393
1618863600000|2021-04-19 20:20:00|30038.7|29988.7|30042.7|29992.7|30047.7|29997.7|30038.2|29988.2|240
1618863900000|2021-04-19 20:25:00|30043.7|29993.7|30042.9|29992.9|30056.1|30006.1|30041.6|29991.6|235
1618864200000|2021-04-19 20:30:00|30043.2|29993.2|30040.1|29990.1|30045.3|29995.3|30036.1|29986.1|277
1618864500000|2021-04-19 20:35:00|30039.7|29989.7|30038.4|29988.4|30047.8|29997.8|30037.5|29987.5|291
1618864800000|2021-04-19 20:40:00|30038.7|29988.7|30035.5|29985.5|30041.3|29991.3|30026|29976|356
1618865100000|2021-04-19 20:45:00|30034.7|29984.7|30026.8|29976.8|30040.3|29985.3|30024|29967.4|356
1618865400000|2021-04-19 20:50:00|30026.5|29976.5|30028.9|29978.9|30036.9|29982.6|30024|29969|277
1618865700000|2021-04-19 20:55:00|30030.6|29979.4|30032.9|29970.6|30042.1|29984.2|30023.9|29961.2|347
1618866000000|2021-04-19 21:00:00|30029.8|29950.5|30027.6|29946.7|30037.9|29956|30023|29938.7|60
1618866300000|2021-04-19 21:05:00|30031.7|29943.1|30036.3|29945.7|30046.3|29958.5|30008.5|29938.4|153
1618866600000|2021-04-19 21:10:00|30020.5|29955.5|30027.5|29951.1|30037.9|29961|30011|29945.1|129
1618866900000|2021-04-19 21:15:00|30030.5|29945.7|30036.3|29945.6|30050.9|29958.1|30016.5|29933.2|168
1618867200000|2021-04-19 21:20:00|30037.8|29942.7|30031.1|29950.9|30060.3|29962|30017|29931.6|205
1618867500000|2021-04-19 21:25:00|30032.9|29949.9|30038|29949.2|30054.8|29962.4|30024.6|29936.2|191
1618867800000|2021-04-19 21:30:00|30046.7|29952.9|30025.4|29955.7|30049.5|29968|30018|29932.5|183
1618868100000|2021-04-19 21:35:00|30038.9|29941.9|30023|29949.7|30044.9|29966|30019.5|29940.7|237
1618868400000|2021-04-19 21:40:00|30028.1|29949|30024.9|29957.5|30047.1|29966|30014.5|29945.3|180
1618868700000|2021-04-19 21:45:00|30051.2|29948.6|30043.1|29945.5|30051.2|29961.9|30015.8|29941|178
1618869000000|2021-04-19 21:50:00|30039.5|29946.7|30031.7|29947|30043|29963.9|30016.1|29936.4|250
1618869300000|2021-04-19 21:55:00|30028.3|29951.5|30019|29953|30036.7|29959.6|30011.4|29936.9|317
1618869600000|2021-04-19 22:00:00|30020.7|29951.4|30016.8|29956.1|30033.8|29969.9|30012.6|29943.2|415
1618869900000|2021-04-19 22:05:00|30016.7|29954.3|30020.2|29954.5|30047.1|29969|30013.1|29946.1|724
1618870200000|2021-04-19 22:10:00|30020.5|29954.8|30021.9|29961|30040.8|29973.7|30016.3|29948.3|557
1618870500000|2021-04-19 22:15:00|30020.2|29959.9|30018.7|29959.2|30049.3|29977.2|30015.8|29950.5|810
1618870800000|2021-04-19 22:20:00|30029.4|29956|30018.9|29956.9|30042.5|29973.8|30013.4|29952.8|737
1618871100000|2021-04-19 22:25:00|30027.6|29955|30018.9|29959.6|30042.2|29973.6|30012.8|29952.4|731
1618871400000|2021-04-19 22:30:00|30018|29959.8|30019|29955|30038.1|29969.3|30013.3|29950|728
1618871700000|2021-04-19 22:35:00|30018.6|29955.5|30017.9|29955.9|30035|29972.6|30009|29950.6|667
1618872000000|2021-04-19 22:40:00|30018.5|29954.8|30014.8|29957.8|30036.6|29971.7|30012.7|29948.7|637
1618872300000|2021-04-19 22:45:00|30015.1|29957.1|30016.4|29956.9|30043.4|29971.8|30010.7|29948.3|667
1618872600000|2021-04-19 22:50:00|30015.1|29957.1|30016.7|29962.3|30031.3|29969.1|30011.8|29953.6|715
1618872900000|2021-04-19 22:55:00|30016.4|29963.7|30016.1|29959.7|30035|29971.8|30012.5|29949.5|649
1618873200000|2021-04-19 23:00:00|30020.4|29957.7|30019.6|29956.6|30032.7|29967|30011.7|29952.5|750
1618873500000|2021-04-19 23:05:00|30019.4|29958.2|30017.5|29955.6|30034.9|29971.5|30013.1|29948.5|726
1618873800000|2021-04-19 23:10:00|30018.3|29956.7|30021|29962.4|30032.8|29968.7|30013.1|29953.1|796
1618874100000|2021-04-19 23:15:00|30021.4|29958.1|30021.3|29962.6|30033.2|29969.1|30015.1|29951|829
1618874400000|2021-04-19 23:20:00|30028.1|29958.4|30025.9|29956.5|30040.2|29974.3|30017|29952.3|742
1618874700000|2021-04-19 23:25:00|30022.9|29959.4|30021.4|29958.1|30035.8|29973.3|30016.4|29950.4|730
1618875000000|2021-04-19 23:30:00|30022.4|29958.4|30021.4|29955|30036.7|29970.5|30010.7|29946|707
1618875300000|2021-04-19 23:35:00|30017|29954.2|30015|29962.7|30038.1|29970.6|30011.6|29950.9|731
1618875600000|2021-04-19 23:40:00|30014.9|29961.6|30010.7|29955.3|30028.6|29962.1|30007.4|29945.4|760
1618875900000|2021-04-19 23:45:00|30010.6|29956.3|30011.3|29961.3|30022.7|29961.7|30005|29945.1|347
1618876200000|2021-04-19 23:50:00|30008.4|29958.4|30011.6|29958.5|30024.8|29966.9|30007.3|29947|323
1618876500000|2021-04-19 23:55:00|30011.9|29961.9|30008.9|29958.9|30020.8|29968.2|30006.3|29946.6|617
1618876800000|2021-04-20 00:00:00|30009.8|29959.8|30004.3|29954.3|30015.8|29963.4|30002.6|29952.6|798
1618877100000|2021-04-20 00:05:00|30003.7|29953.7|30008.4|29958.4|30013.3|29963.3|30001|29951|704
1618877400000|2021-04-20 00:10:00|30008.8|29957.6|30005.9|29955.9|30012.4|29962.4|30003|29953|692
1618877700000|2021-04-20 00:15:00|30005.2|29955.2|30004.1|29954.1|30012.6|29961.7|30001.8|29951.8|800
1618878000000|2021-04-20 00:20:00|30004.3|29954.3|30007.3|29957.3|30011.1|29961.1|30002|29952|666
1618878300000|2021-04-20 00:25:00|30007|29957|30010.5|29960.5|30014.6|29961.3|30005|29955|483
1618878600000|2021-04-20 00:30:00|30008.2|29958.2|30009|29959|30013.6|29963.6|30006.8|29956.8|593
1618878900000|2021-04-20 00:35:00|30008.9|29958.9|30008.3|29958.3|30012.9|29962.9|30006|29956|597
1618879200000|2021-04-20 00:40:00|30008.2|29958.2|30011.9|29961.9|30016.7|29966.7|30008.1|29958.1|546
1618879500000|2021-04-20 00:45:00|30013.1|29963.1|30015.2|29965.2|30019.4|29969.4|30010.5|29960.5|729
1618879800000|2021-04-20 00:50:00|30015.3|29965.3|30017.7|29967.7|30023.7|29973.7|30010.6|29960.6|741
1618880100000|2021-04-20 00:55:00|30016|29966|30018.5|29968.5|30021.7|29971.7|30013.3|29963.3|717
1618880400000|2021-04-20 01:00:00|30019.2|29969.2|30019.6|29969.6|30027.2|29974.2|30016.5|29965|744
1618880700000|2021-04-20 01:05:00|30020.1|29970.1|30021.8|29971.8|30024.1|29974.1|30015.1|29965.1|800
1618881000000|2021-04-20 01:10:00|30020.6|29970.6|30023.5|29973.5|30025.5|29975.5|30018.4|29968.4|765
1618881300000|2021-04-20 01:15:00|30023.9|29973.9|30021.9|29971.9|30026.5|29975.5|30016.2|29966.2|692
1618881600000|2021-04-20 01:20:00|30021.7|29971.7|30017.2|29967.2|30028.9|29975.7|30015.8|29965.6|719
1618881900000|2021-04-20 01:25:00|30017|29967|30013.1|29963.1|30022.8|29972.8|30010.4|29958.8|735
1618882200000|2021-04-20 01:30:00|30012.7|29962.7|30004|29954|30014.3|29964.3|29994.9|29944.9|864
1618882500000|2021-04-20 01:35:00|30003.6|29953.6|30011|29960|30013.1|29960.5|30001.5|29951.5|750
1618882800000|2021-04-20 01:40:00|30010.7|29960.7|30012.1|29962.1|30015.6|29965.6|30007.9|29957.4|885
1618883100000|2021-04-20 01:45:00|30012|29962|30006.4|29956.4|30013.9|29963.8|30002|29952|828
1618883400000|2021-04-20 01:50:00|30005.2|29955.2|29998.7|29948.7|30011.3|29961.3|29995.6|29945.6|758
1618883700000|2021-04-20 01:55:00|29999.3|29949|30003.3|29953.3|30007.2|29957.1|29996.3|29946.2|710
1618884000000|2021-04-20 02:00:00|30003.8|29953.8|30003.1|29953.1|30007.7|29957.7|29999.7|29949.7|667
1618884300000|2021-04-20 02:05:00|30003|29953|30001.9|29951.9|30008.1|29958.1|29998|29948|618
1618884600000|2021-04-20 02:10:00|30001.8|29951.8|30003.9|29953.9|30008.4|29958.4|30000.6|29950.6|632
1618884900000|2021-04-20 02:15:00|30004.2|29954.2|30002.3|29952.3|30005.9|29955.9|29996|29946|722
1618885200000|2021-04-20 02:20:00|30001.8|29951.8|29997.5|29947.5|30008.7|29958.7|29994.2|29944.2|738
1618885500000|2021-04-20 02:25:00|29998.4|29948.4|29991|29941|29999.6|29949.6|29988.6|29938.6|766
1618885800000|2021-04-20 02:30:00|29990.7|29940.7|30002.9|29952.9|30007.9|29956.2|29990.6|29940.6|882
1618886100000|2021-04-20 02:35:00|30004.2|29954.2|30002.5|29952.5|30008.5|29958.5|29999.7|29949.7|802
1618886400000|2021-04-20 02:40:00|30002.6|29952.6|29998.4|29948.4|30005.3|29955.3|29997|29947|784
1618886700000|2021-04-20 02:45:00|29998.6|29948.6|29993.1|29943.1|30001.5|29951.5|29991.4|29941.4|700
1618887000000|2021-04-20 02:50:00|29993|29943|29986.6|29936.6|29997.8|29947.8|29986.6|29936.6|827
1618887300000|2021-04-20 02:55:00|29987.9|29937.9|29979|29929|29991.6|29941.6|29977.7|29927.7|775
1618887600000|2021-04-20 03:00:00|29979.4|29929.4|29971.8|29921.8|29986.6|29936.6|29970|29920|687
1618887900000|2021-04-20 03:05:00|29970.6|29920.6|29968.8|29918.8|29975.9|29924.4|29964.7|29914.7|894
1618888200000|2021-04-20 03:10:00|29971.8|29921.8|29954.7|29904.7|29971.8|29921.8|29947.6|29894.2|888
1618888500000|2021-04-20 03:15:00|29958.6|29908.6|29952.3|29902.3|29961|29908.6|29945.4|29893|874
1618888800000|2021-04-20 03:20:00|29953.9|29903.9|29952.7|29902.7|29955.7|29905.7|29945|29892.3|1006
1618889100000|2021-04-20 03:25:00|29953|29903|29951.3|29901.3|29954.8|29904.8|29941.9|29888.2|1015
1618889400000|2021-04-20 03:30:00|29949.5|29899.5|29954.8|29904.8|29956|29906|29943.5|29892.8|857
1618889700000|2021-04-20 03:35:00|29955.1|29905.1|29954.2|29904.2|29956.4|29906.4|29946.8|29896.8|455
1618890000000|2021-04-20 03:40:00|29954|29904|29952|29902|29954.2|29904.2|29944.4|29894.4|363
1618890300000|2021-04-20 03:45:00|29951.6|29901.6|29945.4|29895.4|29953.7|29903.7|29945|29895|394
1618890600000|2021-04-20 03:50:00|29945.3|29895.3|29945.5|29895.5|29948|29898|29940.2|29890.2|466
1618890900000|2021-04-20 03:55:00|29945.2|29895.2|29945|29895|29949|29899|29943.6|29893.6|338
1618891200000|2021-04-20 04:00:00|29946.1|29896.1|29949.4|29899.4|29954.6|29904.6|29940.2|29890.2|396
1618891500000|2021-04-20 04:05:00|29949.6|29899.6|29956.5|29906.5|29959.2|29909.2|29949.4|29899.4|435
1618891800000|2021-04-20 04:10:00|29956.1|29906.1|29959.1|29909.1|29960.4|29910.4|29955.2|29903.5|434
1618892100000|2021-04-20 04:15:00|29958.5|29908.5|29952.7|29902.7|29959.7|29909.7|29951.9|29901.9|370
1618892400000|2021-04-20 04:20:00|29954.4|29904.4|29953.5|29903.5|29957.5|29907.5|29952.4|29902.4|276
1618892700000|2021-04-20 04:25:00|29953.3|29903.3|29952.8|29902.2|29956.7|29906.7|29949.5|29899.5|370
1618893000000|2021-04-20 04:30:00|29953.5|29902.8|29960.1|29910.1|29960.8|29910.8|29952.7|29902.7|436
1618893300000|2021-04-20 04:35:00|29959.8|29909.8|29956.7|29906.7|29961.5|29911.5|29953|29903|368
1618893600000|2021-04-20 04:40:00|29957.2|29907.2|29958.7|29908.7|29961.5|29911.5|29953.7|29903.7|335
1618893900000|2021-04-20 04:45:00|29958.5|29908.5|29955.6|29905.6|29960.5|29910.5|29952|29902|560
1618894200000|2021-04-20 04:50:00|29954.2|29904.2|29956.2|29906.2|29959.6|29909.6|29954.1|29904.1|537
1618894500000|2021-04-20 04:55:00|29956.9|29906.9|29954.5|29904.5|29958.3|29908.3|29950.7|29900.7|637
1618894800000|2021-04-20 05:00:00|29954.9|29904.9|29955.3|29905.3|29960.2|29910.2|29951|29901|788
1618895100000|2021-04-20 05:05:00|29955.7|29905.7|29955.9|29905.9|29960.3|29910.3|29952.4|29902.4|565
1618895400000|2021-04-20 05:10:00|29957|29907|29956.9|29906.9|29962|29912|29953.9|29903.9|582
1618895700000|2021-04-20 05:15:00|29955|29905|29956.7|29906.7|29959.1|29909.1|29952.9|29902.9|560
1618896000000|2021-04-20 05:20:00|29956.4|29906.4|29959.6|29909.6|29963.9|29913.9|29955.2|29905.2|784
1618896300000|2021-04-20 05:25:00|29959.8|29909.8|29953.9|29903.9|29964.3|29914.3|29953.8|29903.8|801
1618896600000|2021-04-20 05:30:00|29954.5|29904.5|29951.6|29901.6|29961|29911|29946|29896|524
1618896900000|2021-04-20 05:35:00|29950.9|29900.9|29964|29914|29967.1|29917.1|29948.6|29898.6|588
1618897200000|2021-04-20 05:40:00|29964.4|29914.4|29963.4|29913.4|29967.8|29917.8|29958.2|29908.2|616
1618897500000|2021-04-20 05:45:00|29964.6|29914.6|29964.4|29914.4|29966.8|29916.8|29959.4|29909.4|555
1618897800000|2021-04-20 05:50:00|29965.3|29915.3|29972.9|29922.9|29980.4|29930.4|29941.7|29891.7|645
1618898100000|2021-04-20 05:55:00|29973.5|29923.5|29959.2|29904.6|29976.9|29926.9|29956.2|29903.7|611
1618898400000|2021-04-20 06:00:00|29959.6|29906.2|29947.7|29927.7|29965.3|29929.3|29946.4|29896.4|559
1618898700000|2021-04-20 06:05:00|29948.2|29928.2|29955.1|29935.1|29970.8|29937.9|29945.5|29911.4|659
1618899000000|2021-04-20 06:10:00|29954.3|29934.3|29980.6|29930.6|29990.6|29951.7|29954|29921.3|759
1618899300000|2021-04-20 06:15:00|29980.2|29930.2|29957.3|29937.3|29990.7|29955.7|29945.6|29910.9|805
1618899600000|2021-04-20 06:20:00|29957.5|29937.5|29978.2|29928.2|29979.1|29943.5|29955.7|29918.4|822
1618899900000|2021-04-20 06:25:00|29978.7|29928.7|29985.3|29935.3|29985.8|29946.3|29964.8|29920.7|818
1618900200000|2021-04-20 06:30:00|29985|29935|29960.9|29940.9|29988.8|29959.2|29959.5|29929.1|779
1618900500000|2021-04-20 06:35:00|29961|29941|29942.5|29922.5|29973.6|29943.4|29940.5|29907.4|831
1618900800000|2021-04-20 06:40:00|29943.1|29923.1|29939.4|29919.4|29962.8|29930.1|29933.8|29905|825
1618901100000|2021-04-20 06:45:00|29938.6|29918.6|29925.8|29905.8|29958.2|29923.7|29913.7|29877.5|906
1618901400000|2021-04-20 06:50:00|29925.7|29905.7|29926.3|29906.3|29946.8|29913.1|29917.3|29886.4|817
1618901700000|2021-04-20 06:55:00|29926.4|29906.4|29917.4|29897.4|29947.5|29914.8|29913.6|29893.6|733
1618902000000|2021-04-20 07:00:00|29917.5|29897.5|29923.6|29903.6|29932.6|29912.6|29914.4|29894.4|864
1618902300000|2021-04-20 07:05:00|29923.7|29903.7|29926.3|29906.3|29935|29910.6|29910.7|29880|878
1618902600000|2021-04-20 07:10:00|29926|29906|29922|29902|29931.7|29911.7|29914.1|29894.1|740
1618902900000|2021-04-20 07:15:00|29921.9|29901.9|29928.9|29908.9|29944.1|29913.9|29911.2|29890.8|854
1618903200000|2021-04-20 07:20:00|29929.1|29909.1|29929.2|29909.2|29933.7|29913.7|29925.4|29905.4|745
1618903500000|2021-04-20 07:25:00|29929.3|29909.3|29936.3|29916.3|29940.7|29920.7|29929.3|29909.3|586
1618903800000|2021-04-20 07:30:00|29936.4|29916.4|29924.2|29904.2|29939.2|29919.2|29923.2|29903.2|583
1618904100000|2021-04-20 07:35:00|29923.7|29903.7|29925|29905|29930.1|29910.1|29909.7|29889.7|751
1618904400000|2021-04-20 07:40:00|29925.3|29905.3|29909.2|29889.2|29925.9|29905.9|29901.9|29881.9|727
1618904700000|2021-04-20 07:45:00|29909.3|29889.3|29907.6|29887.6|29914.1|29889.5|29895.7|29864|746
1618905000000|2021-04-20 07:50:00|29907.7|29887.7|29900.4|29880.4|29915.5|29895.5|29898.3|29878.3|674
1618905300000|2021-04-20 07:55:00|29901.2|29881.2|29913.4|29893.4|29931.7|29898.7|29901|29881|659
1618905600000|2021-04-20 08:00:00|29913.1|29893.1|29924.1|29904.1|29945.6|29911.4|29910.9|29890.9|683
1618905900000|2021-04-20 08:05:00|29924.2|29904.2|29924|29904|29935.7|29915.7|29919.1|29899.1|785
1618906200000|2021-04-20 08:10:00|29925.9|29905.9|29925.7|29905.7|29931.4|29911.4|29918.5|29898.5|715
1618906500000|2021-04-20 08:15:00|29925.8|29905.8|29929|29909|29929.3|29909.3|29917.1|29897.1|674
1618906800000|2021-04-20 08:20:00|29929.4|29909.4|29922.5|29902.5|29931.5|29911.5|29916.3|29896.3|609
1618907100000|2021-04-20 08:25:00|29920.8|29900.8|29928.3|29908.3|29938.7|29918.7|29915.6|29895.6|659
1618907400000|2021-04-20 08:30:00|29927.8|29907.8|29924.1|29904.1|29935.6|29915.6|29920.3|29900.3|585
1618907700000|2021-04-20 08:35:00|29924.4|29904.4|29924.8|29904.8|29929.7|29909.7|29918.9|29898.9|585
1618908000000|2021-04-20 08:40:00|29925.1|29905.1|29918.8|29898.8|29928|29908|29911|29891|578
1618908300000|2021-04-20 08:45:00|29918.4|29898.4|29922.5|29902.5|29926.4|29906.4|29914.7|29894.7|592
1618908600000|2021-04-20 08:50:00|29922.6|29902.6|29928.8|29908.8|29929.1|29909.1|29919.8|29899.8|453
1618908900000|2021-04-20 08:55:00|29928.7|29908.7|29920.6|29900.6|29931.2|29911.2|29918.8|29898.8|668
1618909200000|2021-04-20 09:00:00|29921.8|29901.8|29910.8|29890.8|29926|29906|29908.2|29888.2|521
1618909500000|2021-04-20 09:05:00|29911|29891|29902.1|29882.1|29913.3|29893.3|29897.6|29877.6|597
1618909800000|2021-04-20 09:10:00|29902|29882|29895.2|29875.2|29902.2|29882.2|29891.6|29871.6|519
1618910100000|2021-04-20 09:15:00|29895|29875|29913.5|29893.5|29914.7|29894.7|29894.7|29874.7|592
1618910400000|2021-04-20 09:20:00|29913.4|29893.4|29918.2|29898.2|29918.8|29898.8|29905.7|29885.7|511
1618910700000|2021-04-20 09:25:00|29918.4|29898.4|29919.5|29899.5|29923.1|29903.1|29914.2|29894.2|706
1618911000000|2021-04-20 09:30:00|29919.3|29899.3|29928.7|29908.7|29931.3|29911.3|29913.5|29893.5|755
1618911300000|2021-04-20 09:35:00|29928.3|29908.3|29929.9|29909.9|29931.9|29911.9|29926|29906|678
1618911600000|2021-04-20 09:40:00|29930.4|29910.4|29933.7|29913.7|29937.1|29917.1|29919.5|29899.5|660
1618911900000|2021-04-20 09:45:00|29933.5|29913.5|29942|29922|29950.2|29930.2|29933.4|29913.4|852
1618912200000|2021-04-20 09:50:00|29942.9|29922.9|29940|29920|29944.2|29924.2|29933.3|29913.3|632
1618912500000|2021-04-20 09:55:00|29939.7|29919.7|29932.8|29912.8|29940.2|29920.2|29928.7|29908.7|624
1618912800000|2021-04-20 10:00:00|29932.3|29912.3|29927.4|29907.4|29935.1|29915.1|29923.4|29903.4|603
1618913100000|2021-04-20 10:05:00|29927.3|29907.3|29930.9|29910.9|29936.8|29916.8|29926.5|29906.5|540
1618913400000|2021-04-20 10:10:00|29931.1|29911.1|29935.5|29915.5|29938.2|29918.2|29927.7|29907.7|521
1618913700000|2021-04-20 10:15:00|29934|29914|29937.6|29917.6|29938.5|29918.5|29931.8|29911.8|541
1618914000000|2021-04-20 10:20:00|29937.4|29917.4|29946.5|29926.5|29948.4|29928.4|29934.2|29914.2|589
1618914300000|2021-04-20 10:25:00|29946.7|29926.7|29943.8|29923.8|29952.9|29932.9|29942.7|29922.7|612
1618914600000|2021-04-20 10:30:00|29943.7|29923.7|29947.9|29927.9|29954|29934|29937.6|29917.6|539
1618914900000|2021-04-20 10:35:00|29947.2|29927.2|29957.7|29937.7|29958.5|29938.5|29941.2|29921.2|538
1618915200000|2021-04-20 10:40:00|29957.4|29937.4|29962.2|29942.2|29962.2|29942.2|29950.8|29930.8|632
1618915500000|2021-04-20 10:45:00|29963.2|29943.2|29978.2|29958.2|29980.1|29960.1|29960.7|29940.7|751
1618915800000|2021-04-20 10:50:00|29976.8|29956.8|29989.7|29969.7|29995.7|29975.7|29974.8|29954.8|760
1618916100000|2021-04-20 10:55:00|29989.8|29969.8|29986.5|29966.5|29992.4|29972.4|29982.7|29962.7|543
1618916400000|2021-04-20 11:00:00|29985.7|29965.7|29982.3|29962.3|29990.3|29970.3|29979.4|29959.4|657
1618916700000|2021-04-20 11:05:00|29982.1|29962.1|29978.3|29958.3|29986.8|29966.8|29975.6|29955.6|673
1618917000000|2021-04-20 11:10:00|29978.6|29958.6|29955.7|29935.7|29982|29962|29954.4|29934.4|525
1618917300000|2021-04-20 11:15:00|29956.2|29936.2|29967.8|29947.8|29974.4|29954.4|29955.3|29935.3|688
1618917600000|2021-04-20 11:20:00|29966.9|29946.9|29966|29946|29974.1|29954.1|29962.7|29942.7|664
1618917900000|2021-04-20 11:25:00|29965.7|29945.7|29970|29950|29974.9|29954.9|29959|29939|608
1618918200000|2021-04-20 11:30:00|29969.9|29949.9|29962.6|29942.6|29970.4|29950.4|29952.3|29932.3|579
1618918500000|2021-04-20 11:35:00|29963|29943|29961|29941|29965.5|29945.5|29959.6|29939.6|481
1618918800000|2021-04-20 11:40:00|29961.3|29941.3|29961.1|29941.1|29968.3|29948.3|29960|29940|531
1618919100000|2021-04-20 11:45:00|29960.6|29940.6|29961|29941|29966.3|29946.3|29956.7|29936.7|507
1618919400000|2021-04-20 11:50:00|29960.9|29940.9|29965.7|29945.7|29967.5|29947.5|29960.3|29940.3|437
1618919700000|2021-04-20 11:55:00|29965.1|29945.1|29970.4|29950.4|29972.3|29952.3|29957.4|29937.4|678
1618920000000|2021-04-20 12:00:00|29970.3|29950.3|29977.2|29957.2|29981.3|29961.3|29970.2|29950.2|660
1618920300000|2021-04-20 12:05:00|29977.5|29957.5|29974.7|29954.7|29979.8|29959.8|29967.6|29947.6|612
1618920600000|2021-04-20 12:10:00|29974.6|29954.6|29978.8|29958.8|29983.8|29963.8|29972.1|29952.1|579
1618920900000|2021-04-20 12:15:00|29979.1|29959.1|29979.7|29959.7|29985.6|29965.6|29978|29958|611
1618921200000|2021-04-20 12:20:00|29980.1|29960.1|29999.9|29979.9|30002.9|29982.9|29977.9|29957.9|768
1618921500000|2021-04-20 12:25:00|29999.7|29979.7|30005.4|29985.4|30008.3|29988.3|29992.5|29972.5|710
1618921800000|2021-04-20 12:30:00|30004.6|29984.6|30026.6|30006.6|30038.9|30018.9|29998.2|29978.2|823
1618922100000|2021-04-20 12:35:00|30026.8|30006.8|30025.7|30005.7|30027.4|30007.4|30013.3|29993.3|686
1618922400000|2021-04-20 12:40:00|30025.5|30005.5|30045.2|30025.2|30057|30037|30019.9|29999.9|790
1618922700000|2021-04-20 12:45:00|30045.4|30025.4|30039|30019|30047.3|30027.3|30029.8|30009.8|699
1618923000000|2021-04-20 12:50:00|30039.1|30019.1|30037.4|30017.4|30044|30024|30023.7|30003.7|685
1618923300000|2021-04-20 12:55:00|30037.3|30017.3|30051.4|30031.4|30055.3|30035.3|30033.7|29997.2|787
1618923600000|2021-04-20 13:00:00|30051.2|30031.2|30045.2|30025.2|30053.9|30033.9|30040.4|30020.4|682
1618923900000|2021-04-20 13:05:00|30046.5|30026.5|30037.1|30017.1|30055.5|30035.5|30036.1|30016.1|755
1618924200000|2021-04-20 13:10:00|30037.2|30017.2|30034.2|30014.2|30040.7|30020.7|30033.8|30013.8|649
1618924500000|2021-04-20 13:15:00|30034.6|30014.6|30048|30028|30053.4|30033.4|30034.4|30014.4|649
1618924800000|2021-04-20 13:20:00|30048.2|30028.2|30022.7|30002.7|30051.6|30031.6|30020.7|30000.7|649
1618925100000|2021-04-20 13:25:00|30022.5|30002.5|30020.9|30000.9|30025.8|30005.8|30018.4|29998.4|465
1618925400000|2021-04-20 13:30:00|30020.5|30000.5|30026|30006|30030.7|30010.7|30018.2|29998.2|618
1618925700000|2021-04-20 13:35:00|30025.6|30005.6|30019.8|29999.8|30042|30022|30017.1|29997.1|595
1618926000000|2021-04-20 13:40:00|30020|30000|29995.7|29975.7|30023.8|30003.8|29992.5|29972.5|631
1618926300000|2021-04-20 13:45:00|29995|29975|30009.9|29989.9|30015.5|29995.5|29989.7|29969.7|631
1618926600000|2021-04-20 13:50:00|30010|29990|30010|29990|30012.9|29992.9|30001.7|29981.7|633
1618926900000|2021-04-20 13:55:00|30009.7|29989.7|30012.5|29992.5|30020.9|30000.9|30006.8|29986.8|708
1618927200000|2021-04-20 14:00:00|30012.1|29992.1|30024.4|30004.4|30029|30009|30006|29986|771
1618927500000|2021-04-20 14:05:00|30023.6|30003.6|30027.7|30007.7|30029|30009|30012.3|29992.3|837
1618927800000|2021-04-20 14:10:00|30027.8|30007.8|30001.1|29981.1|30033.5|30013.5|29998.4|29978.4|739
1618928100000|2021-04-20 14:15:00|30001.5|29981.5|29981.6|29961.6|30008.6|29988.6|29975.6|29955.6|820
1618928400000|2021-04-20 14:20:00|29982.2|29962.2|29982.8|29962.8|29992.7|29972.7|29981.4|29961.4|724
1618928700000|2021-04-20 14:25:00|29981.9|29961.9|29971.6|29951.6|29983.8|29963.8|29969.5|29949.5|781
1618929000000|2021-04-20 14:30:00|29970.6|29950.6|29963.9|29943.9|29977.5|29957.5|29963|29943|824
1618929300000|2021-04-20 14:35:00|29966|29946|29946.8|29926.8|29966|29946|29946.3|29926.3|654
1618929600000|2021-04-20 14:40:00|29946.4|29926.4|29971.2|29951.2|29973.4|29953.4|29946.4|29926.4|669
1618929900000|2021-04-20 14:45:00|29971.6|29951.6|29991.2|29971.2|30000.6|29980.6|29968|29948|817
1618930200000|2021-04-20 14:50:00|29990.6|29970.6|29993.5|29973.5|29996.4|29976.4|29980.9|29960.9|822
1618930500000|2021-04-20 14:55:00|29992.9|29972.9|29967.7|29947.7|29993.7|29973.7|29961.6|29941.6|897
1618930800000|2021-04-20 15:00:00|29968.1|29948.1|29964.2|29944.2|29984.5|29949.6|29955.8|29929.7|811
1618931100000|2021-04-20 15:05:00|29961.6|29941.6|29957.5|29937.5|29972.7|29952.7|29956.7|29936.7|700
1618931400000|2021-04-20 15:10:00|29959.3|29939.3|29942.2|29922.2|29960.5|29940.5|29941|29921|623
1618931700000|2021-04-20 15:15:00|29942.1|29922.1|29941.8|29921.8|29972.4|29938.4|29935.1|29915.1|661
1618932000000|2021-04-20 15:20:00|29940.4|29920.4|29983.9|29963.9|29995.6|29970.1|29940.4|29920.4|797
1618932300000|2021-04-20 15:25:00|29983.4|29963.4|30000.2|29980.2|30002.4|29982.4|29980.7|29960.7|872
1618932600000|2021-04-20 15:30:00|30000.6|29980.6|30022.3|29972.3|30048.6|30012.6|29996.5|29966.1|911
1618932900000|2021-04-20 15:35:00|30021.9|29971.9|30017.5|29997.5|30040.3|30007.1|30013.1|29970.3|872
1618933200000|2021-04-20 15:40:00|30018|29998|30009.5|29959.5|30033.6|29998|29989.1|29950.4|934
1618933500000|2021-04-20 15:45:00|30008.7|29958.7|29989.9|29969.9|30018.7|29984.5|29984.2|29949.5|928
1618933800000|2021-04-20 15:50:00|29990.5|29970.5|29980.3|29960.3|29993.9|29973.9|29976.5|29956.5|667
1618934100000|2021-04-20 15:55:00|29980.2|29960.2|29975.9|29955.9|29982.6|29962.6|29975.9|29955.9|584
1618934400000|2021-04-20 16:00:00|29975.8|29955.8|29974.9|29954.9|29997.5|29963|29973|29938|608
1618934700000|2021-04-20 16:05:00|29976.3|29956.3|29996.5|29946.5|29997.8|29962.5|29973.5|29939.4|532
1618935000000|2021-04-20 16:10:00|29996.3|29946.3|29990.1|29970.1|30007.5|29971.5|29978.4|29945|554
1618935300000|2021-04-20 16:15:00|29990|29970|30002.1|29982.1|30009.5|29983.9|29984.8|29953.3|654
1618935600000|2021-04-20 16:20:00|30001.5|29981.5|29994.7|29974.7|30010|29982.3|29990|29952.1|549
1618935900000|2021-04-20 16:25:00|29994.4|29974.4|30005.6|29985.6|30018.7|29990.7|29991.3|29956.4|606
1618936200000|2021-04-20 16:30:00|30007.6|29987.6|30024.8|30004.8|30036|30007.7|30007.2|29975.4|602
1618936500000|2021-04-20 16:35:00|30043|29993|30026.9|30006.9|30043.6|30009.1|30022.7|29989.8|534
1618936800000|2021-04-20 16:40:00|30027.6|30007.6|30040|30020|30041|30021|30023.4|29989.4|707
1618937100000|2021-04-20 16:45:00|30040.1|30020.1|30044.8|29994.8|30049|30021.3|30027.1|29990.7|777
1618937400000|2021-04-20 16:50:00|30045|29995|30036.9|29986.9|30047.7|30012.6|30021.5|29984.3|816
1618937700000|2021-04-20 16:55:00|30037.7|29987.7|30023.2|30003.2|30040.4|30005.4|30019.2|29984.6|849
1618938000000|2021-04-20 17:00:00|30023.1|30003.1|30019.6|29999.6|30040.4|30005.9|30015.3|29979.6|827
1618938300000|2021-04-20 17:05:00|30018.7|29998.7|30021.4|30001.4|30041.4|30006.3|30017.8|29981.6|752
1618938600000|2021-04-20 17:10:00|30021.5|30001.5|30032.2|30012.2|30052|30015.9|30020.7|29990|626
1618938900000|2021-04-20 17:15:00|30031.2|30011.2|30038.9|30018.9|30053.5|30018.9|30027|29997.5|572
1618939200000|2021-04-20 17:20:00|30038.4|30018.4|30058|30038|30074.9|30038.9|30036.9|30006.7|749
1618939500000|2021-04-20 17:25:00|30057.5|30037.5|30054.8|30034.8|30074.2|30038.6|30050.7|30019.7|547
1618939800000|2021-04-20 17:30:00|30054.9|30034.9|30060.1|30040.1|30083|30046.5|30052.6|30024.9|596
1618940100000|2021-04-20 17:35:00|30060.2|30040.2|30053.8|30033.8|30073.6|30041.1|30049.2|30020.5|436
1618940400000|2021-04-20 17:40:00|30054.6|30034.6|30052.3|30032.3|30071.5|30037.4|30050.8|30020.2|371
1618940700000|2021-04-20 17:45:00|30052.4|30032.4|30054.2|30034.2|30073.4|30035.9|30048.1|30020.3|386
1618941000000|2021-04-20 17:50:00|30070.8|30020.8|30053.4|30033.4|30071.4|30037.5|30048.8|30019.5|364
1618941300000|2021-04-20 17:55:00|30052.1|30032.1|30053|30033|30067.9|30034.7|30047.8|30017.9|417
1618941600000|2021-04-20 18:00:00|30052.5|30032.5|30050.2|30030.2|30053.7|30033.7|30046.7|30026.7|408
1618941900000|2021-04-20 18:05:00|30049.5|30029.5|30048.6|30028.6|30068.5|30033.1|30042.4|30014.6|407
1618942200000|2021-04-20 18:10:00|30048.2|30028.2|30052|30032|30054.5|30034.5|30042|30022|411
1618942500000|2021-04-20 18:15:00|30054.7|30034.7|30045.7|30025.7|30072.5|30037.5|30043|30022.5|488
1618942800000|2021-04-20 18:20:00|30046.4|30026.4|30051.8|30031.8|30070.9|30034.7|30044.3|30015.2|361
1618943100000|2021-04-20 18:25:00|30049.5|30029.5|30051.1|30031.1|30058.2|30038.2|30048.5|30028.5|516
1618943400000|2021-04-20 18:30:00|30051.3|30031.3|30061.9|30041.9|30062.7|30042.7|30049|30029|523
1618943700000|2021-04-20 18:35:00|30061.2|30041.2|30056.9|30036.9|30078|30042.6|30055.7|30027.5|302
1618944000000|2021-04-20 18:40:00|30057|30037|30060.3|30040.3|30079.9|30043.4|30052.5|30020.1|379
1618944300000|2021-04-20 18:45:00|30059.8|30039.8|30054.2|30034.2|30077.2|30041.3|30052|30018.5|439
1618944600000|2021-04-20 18:50:00|30054.9|30034.9|30044.5|30024.5|30069.8|30035.3|30043.7|30015.7|568
1618944900000|2021-04-20 18:55:00|30044.4|30024.4|30053.8|30033.8|30075|30039.3|30043.7|30018.1|753
1618945200000|2021-04-20 19:00:00|30056.2|30036.2|30054.3|30034.3|30079.9|30043.7|30050.4|30020.6|530
1618945500000|2021-04-20 19:05:00|30053.8|30033.8|30052.2|30032.2|30072.1|30038.1|30051.4|30021|339
1618945800000|2021-04-20 19:10:00|30052.9|30032.9|30048.2|30028.2|30066.3|30035.3|30043.4|30011|459
1618946100000|2021-04-20 19:15:00|30048.5|30028.5|30050.5|30030.5|30067.7|30032|30045.2|30004.9|439
1618946400000|2021-04-20 19:20:00|30051|30031|30043.5|30023.5|30062.6|30031.9|30043.5|30012.6|408
1618946700000|2021-04-20 19:25:00|30043.9|30023.9|30044.9|30024.9|30062.9|30028.1|30039|30010.4|537
1618947000000|2021-04-20 19:30:00|30041.7|30021.7|30060.7|30010.7|30067|30027.8|30041.4|30007.8|353
1618947300000|2021-04-20 19:35:00|30060|30010|30061.7|30011.7|30067.5|30028.7|30042|30006.4|263
1618947600000|2021-04-20 19:40:00|30062|30012|30054.6|30004.6|30064.8|30027.2|30036.9|29999.2|453
1618947900000|2021-04-20 19:45:00|30055.2|30005.2|30052.4|30002.4|30059.2|30019.4|30036|29994.5|445
1618948200000|2021-04-20 19:50:00|30050.1|30000.1|30037.4|30017.4|30058.8|30020.4|30035.7|30000.1|414
1618948500000|2021-04-20 19:55:00|30037.7|30017.7|30050.9|30000.9|30058.1|30019.7|30031.1|29981.1|949
1618948800000|2021-04-20 20:00:00|30051.7|30001.7|30057.5|30007.5|30060.1|30019|30037.6|29998.4|514
1618949100000|2021-04-20 20:05:00|30057.4|30007.4|30058.1|30008.1|30068.7|30023.6|30041.7|30006.3|456
1618949400000|2021-04-20 20:10:00|30060.3|30010.3|30057.7|30007.7|30063.3|30027.5|30047.5|30004.4|380
1618949700000|2021-04-20 20:15:00|30052.3|30002.3|30052.2|30002.2|30062.1|30012.1|30038.7|29988.7|529
1618950000000|2021-04-20 20:20:00|30050.3|30000.3|30066.1|30016.1|30066.9|30016.9|30042.7|29992.7|521
1618950300000|2021-04-20 20:25:00|30063.4|30013.4|30053.3|30003.3|30064.8|30014.8|30043.9|29993.9|465
1618950600000|2021-04-20 20:30:00|30052.8|30002.8|30046.5|29996.5|30082.7|30011|30042.4|29992.4|502
1618950900000|2021-04-20 20:35:00|30046.7|29996.7|30049.3|29999.3|30056.5|30006.5|30041.9|29991.9|355
1618951200000|2021-04-20 20:40:00|30051|30001|30049.7|29999.7|30055.6|30005.6|30045.2|29995.2|403
1618951500000|2021-04-20 20:45:00|30049.2|29999.2|30055.1|30005.1|30059.6|30009.6|30041|29991|354
1618951800000|2021-04-20 20:50:00|30054.8|30004.8|30054.2|30004.2|30064|30012.5|30046.5|29991.4|440
1618952100000|2021-04-20 20:55:00|30056.5|30006.5|30044.6|29994.6|30080.8|30013.2|30040.4|29974.6|520
1618952400000|2021-04-20 21:00:00|30045|29995|30041.4|29953.3|30065.7|29995|30037.6|29949.8|69
1618952700000|2021-04-20 21:05:00|30047.9|29957.6|30052.9|29968|30084.3|29969|30016.5|29945.6|133
1618953000000|2021-04-20 21:10:00|30052.6|29942.4|30036.7|29969|30063.9|29969|30025.4|29942.4|152
1618953300000|2021-04-20 21:15:00|30038.6|29949.7|30018|29968|30052.7|29969|30018|29941.9|121
1618953600000|2021-04-20 21:20:00|30031|29969|30034.6|29969|30054.2|29969|30018|29942|120
1618953900000|2021-04-20 21:25:00|30028.7|29961.8|30029.1|29969|30057|29969|30023|29945.4|139
1618954200000|2021-04-20 21:30:00|30041.1|29956|30039.7|29960|30050.3|29969.8|30022.7|29948.8|305
1618954500000|2021-04-20 21:35:00|30047.6|29958.7|30033.6|29961.2|30047.6|29974.2|30025.5|29942.2|251
1618954800000|2021-04-20 21:40:00|30034.9|29958.4|30029.1|29968.1|30049|29973.5|30023.5|29948.1|199
1618955100000|2021-04-20 21:45:00|30028|29970.4|30027.1|29963.1|30048.6|29974|30022.2|29955.5|173
1618955400000|2021-04-20 21:50:00|30027.7|29962.4|30028.5|29965.4|30045.6|29969|30023.8|29954.7|168
1618955700000|2021-04-20 21:55:00|30038.4|29964.9|30039.4|29961.5|30047.7|29970|30023|29955.5|207
1618956000000|2021-04-20 22:00:00|30040.6|29961.3|30048.5|29979.1|30059.2|29982.9|30026|29954.5|401
1618956300000|2021-04-20 22:05:00|30051.2|29978.7|30047.4|29975.9|30060.5|29988.2|30023.1|29970.6|360
1618956600000|2021-04-20 22:10:00|30066.3|29982.5|30047.2|29983.3|30066.3|29987.3|30023.3|29969.9|325
1618956900000|2021-04-20 22:15:00|30044.3|29983.5|30031.6|29973.8|30057|29987.2|30024.6|29971|221
1618957200000|2021-04-20 22:20:00|30030.3|29980.3|30041.4|29976.8|30063.9|29987.2|30021.9|29969|278
1618957500000|2021-04-20 22:25:00|30028.2|29973.9|30024.7|29974.7|30051.8|29984.2|30021.6|29965.7|263
1618957800000|2021-04-20 22:30:00|30023.8|29973.8|30040.7|29988.2|30057.9|29990.4|30023.8|29970.4|329
1618958100000|2021-04-20 22:35:00|30043.4|29990.1|30051.3|29985|30070|29992.8|30025.8|29974.6|288
1618958400000|2021-04-20 22:40:00|30053.9|29984.9|30035|29974.8|30065.4|29991.9|30029.6|29974.8|248
1618958700000|2021-04-20 22:45:00|30033.3|29980|30030.3|29980.3|30078|29993.1|30028.4|29972.1|274
1618959000000|2021-04-20 22:50:00|30031.2|29981.2|30045.5|29991.9|30064.7|29993.9|30029.6|29979.6|262
1618959300000|2021-04-20 22:55:00|30033.4|29983.4|30033.7|29983.7|30072|29998.9|30028.9|29978.9|244
1618959600000|2021-04-20 23:00:00|30033.5|29983.5|30063.9|29999.3|30076.5|30005.6|30033.1|29983.1|302
1618959900000|2021-04-20 23:05:00|30057.7|29999.8|30045.9|29995.8|30075.8|30005.5|30041.7|29990.9|316
1618960200000|2021-04-20 23:10:00|30046.3|29996|30048|29998|30064.8|30004.3|30043.7|29993.7|265
1618960500000|2021-04-20 23:15:00|30048.1|29998.1|30045.6|29992.6|30052.4|30000.9|30042.8|29991.1|255
1618960800000|2021-04-20 23:20:00|30045.2|29995.2|30047.1|29997.1|30050.6|30000.5|30040.4|29990.4|214
1618961100000|2021-04-20 23:25:00|30046.9|29996.9|30045|29995|30053.1|30003.1|30040.9|29989.5|253
1618961400000|2021-04-20 23:30:00|30046.6|29996.6|30046.7|29996.7|30057.4|30004.7|30042.7|29992.7|236
1618961700000|2021-04-20 23:35:00|30047.8|29997.8|30048.2|29998.2|30053.5|30002.3|30043.3|29993.3|265
1618962000000|2021-04-20 23:40:00|30047.5|29997.1|30044.5|29994.5|30054.5|30003.1|30038|29988|288
1618962300000|2021-04-20 23:45:00|30044.6|29994.6|30043.6|29993.6|30050.1|30000.1|30039|29989|287
1618962600000|2021-04-20 23:50:00|30043.1|29993.1|30045.2|29995.2|30052.9|30002.9|30040.6|29990.6|212
1618962900000|2021-04-20 23:55:00|30045.4|29995.4|30053.7|30003.7|30057.4|30007.4|30041.6|29991.6|271
1618963200000|2021-04-21 00:00:00|30047.6|29997.6|30049.8|29999.8|30058.3|30008.3|30045.9|29995.9|391
1618963500000|2021-04-21 00:05:00|30050.3|30000.3|30045.8|29995.8|30056.8|30006.8|30042.9|29992.9|463
1618963800000|2021-04-21 00:10:00|30045.9|29995.9|30047|29997|30053.6|30003.6|30044.4|29994.4|810
1618964100000|2021-04-21 00:15:00|30047.9|29997.9|30040.8|29990.8|30048.1|29998.1|30034.2|29984.2|807
1618964400000|2021-04-21 00:20:00|30037.1|29987.1|30042.3|29992.3|30056|30006|30031.6|29981.6|832
1618964700000|2021-04-21 00:25:00|30042.7|29992.7|30041.5|29991.5|30049.1|29999.1|30035.8|29985.8|797
1618965000000|2021-04-21 00:30:00|30041.1|29991.1|30035.3|29985.3|30041.7|29991.7|30031.8|29981.8|717
1618965300000|2021-04-21 00:35:00|30034.8|29984.8|30030.1|29980.1|30039.6|29989.6|30027.2|29977.2|558
1618965600000|2021-04-21 00:40:00|30029.4|29979.4|30032.6|29982.6|30037|29987|30023.6|29973.6|393
1618965900000|2021-04-21 00:45:00|30033.6|29983.6|30031.9|29981.9|30035.7|29985.7|30025.4|29975.4|533
1618966200000|2021-04-21 00:50:00|30032.9|29982.9|30039.7|29989.7|30050.1|30000.1|30030.2|29980.2|762
1618966500000|2021-04-21 00:55:00|30040.2|29990.2|30046.3|29996.3|30055.3|30005.3|30040.1|29990.1|908
1618966800000|2021-04-21 01:00:00|30047|29997|30043.9|29993.9|30049.1|29999.1|30042.5|29992.5|872
1618967100000|2021-04-21 01:05:00|30043.4|29993.4|30040.4|29990.4|30045.8|29995.8|30038.4|29988.4|832
1618967400000|2021-04-21 01:10:00|30041.9|29991.9|30047.5|29997.5|30053.4|30003.4|30039.7|29989.7|540
1618967700000|2021-04-21 01:15:00|30048.2|29998.2|30055.1|30005.1|30060.8|30010.8|30046.8|29996.8|479
1618968000000|2021-04-21 01:20:00|30054.9|30004.9|30044.6|29994.6|30060.8|30010.8|30043.4|29993.4|376
1618968300000|2021-04-21 01:25:00|30044.9|29994.9|30050.7|30000.7|30054.8|30004.8|30044.4|29994.4|517
1618968600000|2021-04-21 01:30:00|30053.8|30003.8|30040.5|29990.5|30054.1|30004.1|30038|29988|663
1618968900000|2021-04-21 01:35:00|30039.6|29989.6|30029.7|29979.7|30045.1|29995.1|30028.2|29978.2|953
1618969200000|2021-04-21 01:40:00|30030.7|29980.7|30031.8|29981.8|30036.7|29986.7|30027.6|29977.6|871
1618969500000|2021-04-21 01:45:00|30031.9|29981.9|30032.5|29982.5|30046|29996|30031.2|29981.2|645
1618969800000|2021-04-21 01:50:00|30033.7|29983.7|30036.9|29986.9|30042.7|29992.7|30029.9|29979.9|667
1618970100000|2021-04-21 01:55:00|30037|29987|30043.2|29993.2|30047.8|29997.8|30035.5|29985.5|641
1618970400000|2021-04-21 02:00:00|30042.6|29992.6|30047.7|29997.7|30056.8|30006.8|30041.2|29991.2|533
1618970700000|2021-04-21 02:05:00|30048.3|29998.3|30045|29995|30051.5|30001.5|30038.3|29988.3|435
1618971000000|2021-04-21 02:10:00|30043.9|29993.9|30045.3|29995.3|30055.7|30005.7|30039.4|29989.4|408
1618971300000|2021-04-21 02:15:00|30046.4|29996.4|30045|29995|30056.4|30006.4|30043.9|29993.9|407
1618971600000|2021-04-21 02:20:00|30044|29994|30056.6|30006.6|30058.2|30008.2|30044|29994|373
1618971900000|2021-04-21 02:25:00|30056|30006|30056.3|30006.3|30065.3|30015.3|30051.9|30001.9|442
1618972200000|2021-04-21 02:30:00|30055.7|30005.7|30057.4|30007.4|30061.5|30011.5|30049|29999|387
1618972500000|2021-04-21 02:35:00|30056.8|30006.8|30059|30009|30065.3|30015.3|30050.2|30000.2|489
1618972800000|2021-04-21 02:40:00|30059.5|30009.5|30064.7|30014.7|30070.1|30020.1|30055.5|30005.5|467
1618973100000|2021-04-21 02:45:00|30064.1|30014.1|30061.9|30011.9|30066.9|30016.9|30057.9|30007.9|336
1618973400000|2021-04-21 02:50:00|30061.5|30011.5|30060.1|30010.1|30066.2|30016.2|30054.1|30004.1|341
1618973700000|2021-04-21 02:55:00|30060.3|30010.3|30062.2|30012.2|30066.8|30016.8|30053|30003|432
1618974000000|2021-04-21 03:00:00|30056.6|30006.6|30056.6|30006.6|30063.1|30013.1|30052.9|30002.9|346
1618974300000|2021-04-21 03:05:00|30055.3|30005.3|30059|30009|30069|30019|30051.5|30001.5|449
1618974600000|2021-04-21 03:10:00|30058.3|30008.3|30056.3|30006.3|30071.7|30021.7|30052.9|30002.9|685
1618974900000|2021-04-21 03:15:00|30057.2|30007.2|30059.5|30009.5|30062.2|30012.2|30055.2|30005.2|572
1618975200000|2021-04-21 03:20:00|30059.4|30009.4|30060|30010|30069.1|30019.1|30056.1|30006.1|413
1618975500000|2021-04-21 03:25:00|30059|30009|30058.5|30008.5|30067.1|30017.1|30054.6|30004.6|361
1618975800000|2021-04-21 03:30:00|30057.8|30007.8|30058.6|30008.6|30065.6|30015.6|30053.1|30003.1|377
1618976100000|2021-04-21 03:35:00|30057.1|30007.1|30061|30011|30071|30021|30055.3|30005.3|359
1618976400000|2021-04-21 03:40:00|30061.6|30011.6|30061.8|30011.8|30070.1|30020.1|30057.3|30007.3|327
1618976700000|2021-04-21 03:45:00|30061.3|30011.3|30068.6|30018.6|30076|30026|30059|30009|291
1618977000000|2021-04-21 03:50:00|30069.6|30019.6|30068.2|30018.2|30076.4|30026.4|30059|30009|343
1618977300000|2021-04-21 03:55:00|30065.1|30015.1|30064.6|30014.6|30071.3|30021.3|30059.3|30009.3|455
1618977600000|2021-04-21 04:00:00|30065.6|30015.6|30068.1|30018.1|30076.7|30026.7|30062.3|30012.3|286
1618977900000|2021-04-21 04:05:00|30067.8|30017.8|30070.9|30020.9|30083|30034.1|30054.1|30010.6|393
1618978200000|2021-04-21 04:10:00|30071.4|30021.4|30072.3|30022.3|30081.3|30031.3|30069.5|30019.5|394
1618978500000|2021-04-21 04:15:00|30072.4|30022.4|30073.3|30023.3|30082.9|30040.4|30058.8|30019.6|365
1618978800000|2021-04-21 04:20:00|30073.4|30023.4|30073.5|30023.5|30082.6|30032.6|30072|30022|322
1618979100000|2021-04-21 04:25:00|30076|30026|30075.3|30025.3|30081.1|30031.1|30071.9|30021.9|296
1618979400000|2021-04-21 04:30:00|30074.8|30024.8|30075.8|30025.8|30085|30038.8|30057.6|30021.4|324
1618979700000|2021-04-21 04:35:00|30075.1|30025.1|30077.8|30027.8|30086.3|30036.3|30074.8|30024.8|335
1618980000000|2021-04-21 04:40:00|30077.5|30027.5|30079.8|30029.8|30083.4|30033.4|30076.3|30026.3|333
1618980300000|2021-04-21 04:45:00|30080.2|30030.2|30080.8|30030.8|30091.5|30047.3|30067.3|30027.9|313
1618980600000|2021-04-21 04:50:00|30080.9|30030.9|30076.7|30026.7|30086.8|30043.6|30060.2|30024.4|310
1618980900000|2021-04-21 04:55:00|30076.3|30026.3|30075.6|30025.6|30084.3|30041.8|30059.6|30023.6|279
1618981200000|2021-04-21 05:00:00|30076.1|30026.1|30078.5|30028.5|30086|30047.6|30058.7|30022.7|426
1618981500000|2021-04-21 05:05:00|30078.2|30028.2|30071.4|30051.4|30100.3|30055|30062.5|30027.7|360
1618981800000|2021-04-21 05:10:00|30072.3|30052.3|30078.1|30028.1|30101.5|30054.9|30069.4|30019.4|391
1618982100000|2021-04-21 05:15:00|30076.5|30026.5|30077.4|30027.4|30083.6|30033.6|30070.2|30020.2|348
1618982400000|2021-04-21 05:20:00|30078.5|30028.5|30074.9|30024.9|30078.5|30028.5|30067.9|30017.9|322
1618982700000|2021-04-21 05:25:00|30075.7|30025.7|30071.3|30021.3|30075.7|30025.7|30064.6|30014.6|333
1618983000000|2021-04-21 05:30:00|30069.1|30019.1|30068.9|30018.9|30072.4|30022.4|30065.3|30015.3|367
1618983300000|2021-04-21 05:35:00|30068.5|30018.5|30063.2|30013.2|30072.5|30022.5|30060.9|30010.9|452
1618983600000|2021-04-21 05:40:00|30062.4|30012.4|30064|30014|30070.1|30020.1|30058.7|30008.7|392
1618983900000|2021-04-21 05:45:00|30064.5|30014.5|30063.7|30013.7|30072.3|30022.3|30056.2|30006.2|337
1618984200000|2021-04-21 05:50:00|30063.4|30013.4|30061.7|30011.7|30067.5|30017.5|30055.1|30005.1|398
1618984500000|2021-04-21 05:55:00|30062.6|30012.6|30068.7|30018.7|30068.8|30018.8|30059|30009|332
1618984800000|2021-04-21 06:00:00|30067.1|30017.1|30053.9|30033.9|30078.2|30041.5|30047.2|30012.6|531
1618985100000|2021-04-21 06:05:00|30053.5|30033.5|30070.9|30020.9|30091.9|30052.6|30053.2|30015.3|560
1618985400000|2021-04-21 06:10:00|30071.5|30021.5|30065.6|30015.6|30072.5|30034.5|30048.7|30012.9|515
1618985700000|2021-04-21 06:15:00|30067.4|30017.4|30067.7|30017.7|30080.6|30033.8|30047.5|30011.3|558
1618986000000|2021-04-21 06:20:00|30067.6|30017.6|30065.6|30015.6|30074.6|30034.7|30050|30013.1|546
1618986300000|2021-04-21 06:25:00|30067.7|30017.7|30069.3|30019.3|30072.2|30035.5|30047.7|30009.6|509
1618986600000|2021-04-21 06:30:00|30069.1|30019.1|30055.1|30035.1|30069.5|30036.4|30049.1|30017.5|752
1618986900000|2021-04-21 06:35:00|30054|30034|30046|30026|30056.5|30036.5|30045|30025|475
1618987200000|2021-04-21 06:40:00|30046.3|30026.3|30040|30020|30046.6|30026.6|30033.8|30013.8|592
1618987500000|2021-04-21 06:45:00|30039.9|30019.9|30046.8|30026.8|30049|30029|30037.6|30017.6|562
1618987800000|2021-04-21 06:50:00|30046.7|30026.7|30040.5|30020.5|30048.1|30028.1|30040.2|30020.2|375
1618988100000|2021-04-21 06:55:00|30040.4|30020.4|30048.2|30028.2|30062.7|30037.8|30040.4|30007.3|695
1618988400000|2021-04-21 07:00:00|30049.3|30029.3|30067.7|30047.7|30074.8|30048.1|30042.1|30010.8|696
1618988700000|2021-04-21 07:05:00|30066.7|30046.7|30058|30038|30072.6|30052.6|30050.5|30017.4|641
1618989000000|2021-04-21 07:10:00|30057.3|30037.3|30059.6|30039.6|30063.1|30043.1|30049.8|30029.8|539
1618989300000|2021-04-21 07:15:00|30058.9|30038.9|30067.4|30047.4|30067.9|30047.9|30054.8|30034.8|498
1618989600000|2021-04-21 07:20:00|30067.3|30047.3|30091.1|30071.1|30092.4|30072.4|30064|30044|748
1618989900000|2021-04-21 07:25:00|30092.5|30072.5|30106.2|30086.2|30106.5|30086.5|30090.8|30070.8|723
1618990200000|2021-04-21 07:30:00|30106|30086|30125.4|30105.4|30143.5|30108.5|30102.7|30082.7|855
1618990500000|2021-04-21 07:35:00|30126.2|30106.2|30146.2|30126.2|30151.2|30131.2|30123.8|30103.8|965
1618990800000|2021-04-21 07:40:00|30145.8|30125.8|30156.4|30136.4|30167|30147|30145.8|30125.8|844
1618991100000|2021-04-21 07:45:00|30157.1|30137.1|30159.7|30139.7|30168.3|30148.3|30153.9|30133.9|813
1618991400000|2021-04-21 07:50:00|30159.9|30139.9|30153.2|30133.2|30162.5|30142.5|30148.2|30128.2|719
1618991700000|2021-04-21 07:55:00|30153.3|30133.3|30139.7|30119.7|30155.5|30135.5|30136.6|30116.6|790
1618992000000|2021-04-21 08:00:00|30140|30120|30138.7|30118.7|30148.1|30128.1|30137|30117|652
1618992300000|2021-04-21 08:05:00|30139|30119|30149.9|30129.9|30151|30131|30138.1|30118.1|576
1618992600000|2021-04-21 08:10:00|30149.7|30129.7|30153.8|30133.8|30168.7|30148.7|30149.6|30129.6|580
1618992900000|2021-04-21 08:15:00|30153.7|30133.7|30139.7|30119.7|30154.7|30134.7|30139.3|30119.3|731
1618993200000|2021-04-21 08:20:00|30139|30119|30139.4|30119.4|30141.6|30121.6|30129.1|30109.1|601
1618993500000|2021-04-21 08:25:00|30139.7|30119.7|30141.8|30121.8|30144.2|30124.2|30137.3|30117.3|473
1618993800000|2021-04-21 08:30:00|30140.8|30120.8|30145.7|30125.7|30148.3|30128.3|30131.4|30111.4|615
1618994100000|2021-04-21 08:35:00|30146|30126|30151|30131|30151.4|30131.4|30141.6|30121.6|577
1618994400000|2021-04-21 08:40:00|30150.9|30130.9|30155|30135|30158.5|30138.5|30149.3|30129.3|694
1618994700000|2021-04-21 08:45:00|30156.1|30136.1|30158.8|30138.8|30161.9|30141.9|30152.5|30132.5|798
1618995000000|2021-04-21 08:50:00|30159|30139|30158.6|30138.6|30164.3|30144.3|30157.2|30137.2|611
1618995300000|2021-04-21 08:55:00|30158.7|30138.7|30173.7|30153.7|30191.7|30171.7|30158.7|30138.7|851
1618995600000|2021-04-21 09:00:00|30175.2|30155.2|30163.4|30143.4|30180.5|30160.5|30161.2|30141.2|695
1618995900000|2021-04-21 09:05:00|30163.2|30143.2|30154.9|30134.9|30165.5|30145.5|30152.4|30132.4|531
1618996200000|2021-04-21 09:10:00|30155.4|30135.4|30149.2|30129.2|30155.7|30135.7|30141.4|30121.4|507
1618996500000|2021-04-21 09:15:00|30149.9|30129.9|30158.6|30138.6|30160.4|30140.4|30144.6|30124.6|484
1618996800000|2021-04-21 09:20:00|30158.8|30138.8|30155.4|30135.4|30158.8|30138.8|30150.5|30130.5|482
1618997100000|2021-04-21 09:25:00|30155.3|30135.3|30152.2|30132.2|30158|30138|30150.2|30130.2|443
1618997400000|2021-04-21 09:30:00|30153.7|30133.7|30172.2|30152.2|30172.2|30152.2|30149.1|30129.1|567
1618997700000|2021-04-21 09:35:00|30171.8|30151.8|30193.2|30173.2|30209.6|30175.9|30171.6|30151.6|743
1618998000000|2021-04-21 09:40:00|30194.1|30174.1|30197.4|30177.4|30204.6|30184.6|30190.4|30170.4|608
1618998300000|2021-04-21 09:45:00|30197.5|30177.5|30185.5|30165.5|30204.6|30184.6|30185.5|30165.5|604
1618998600000|2021-04-21 09:50:00|30185.2|30165.2|30176.3|30156.3|30194.5|30171.8|30170.3|30144.5|545
1618998900000|2021-04-21 09:55:00|30175.7|30155.7|30176.7|30156.7|30183|30163|30174.7|30154.7|580
1618999200000|2021-04-21 10:00:00|30176.8|30156.8|30179.9|30159.9|30183.3|30163.3|30175.9|30155.9|549
1618999500000|2021-04-21 10:05:00|30180.4|30160.4|30172.2|30152.2|30183.2|30163.2|30168.2|30148.2|532
1618999800000|2021-04-21 10:10:00|30172.4|30152.4|30169.6|30149.6|30175.4|30155.4|30167.2|30147.2|608
1619000100000|2021-04-21 10:15:00|30169.8|30149.8|30169.2|30149.2|30172.1|30152.1|30166.3|30146.3|519
1619000400000|2021-04-21 10:20:00|30169.1|30149.1|30188.2|30168.2|30191.6|30171.6|30168.9|30148.9|575
1619000700000|2021-04-21 10:25:00|30188.3|30168.3|30199.8|30179.8|30202.3|30182.3|30186.2|30166.2|501
1619001000000|2021-04-21 10:30:00|30200|30180|30189.5|30169.5|30200|30180|30184.2|30164.2|480
1619001300000|2021-04-21 10:35:00|30190|30170|30185.4|30165.4|30202.6|30174.3|30181.4|30149.5|561
1619001600000|2021-04-21 10:40:00|30185.7|30165.7|30178.3|30158.3|30190.7|30170.7|30177.9|30157.9|572
1619001900000|2021-04-21 10:45:00|30178.8|30158.8|30173.9|30153.9|30182.5|30162.5|30172.1|30152.1|488
1619002200000|2021-04-21 10:50:00|30173.7|30153.7|30171.5|30151.5|30179|30159|30167.4|30147.4|531
1619002500000|2021-04-21 10:55:00|30172.1|30152.1|30167.5|30147.5|30176|30156|30167.5|30147.5|486
1619002800000|2021-04-21 11:00:00|30168.5|30148.5|30172.1|30152.1|30174.7|30154.7|30163.2|30143.2|495
1619003100000|2021-04-21 11:05:00|30172|30152|30170.1|30150.1|30177.3|30157.3|30166.7|30146.7|477
1619003400000|2021-04-21 11:10:00|30170|30150|30162.2|30142.2|30170|30150|30154.4|30134.4|554
1619003700000|2021-04-21 11:15:00|30161.5|30141.5|30168.5|30148.5|30173.6|30153.6|30159.5|30139.5|481
1619004000000|2021-04-21 11:20:00|30168.1|30148.1|30174.7|30154.7|30174.7|30154.7|30164.8|30144.8|359
1619004300000|2021-04-21 11:25:00|30174.8|30154.8|30175.5|30155.5|30177.7|30157.7|30165.4|30145.4|368
1619004600000|2021-04-21 11:30:00|30176|30156|30180.7|30160.7|30181.7|30161.7|30170.1|30150.1|362
1619004900000|2021-04-21 11:35:00|30180.5|30160.5|30176.2|30156.2|30183.4|30163.4|30174.8|30154.8|310
1619005200000|2021-04-21 11:40:00|30176.4|30156.4|30175.2|30155.2|30179.5|30159.5|30171|30151|461
1619005500000|2021-04-21 11:45:00|30175|30155|30191.3|30171.3|30192.2|30172.2|30172.5|30152.5|460
1619005800000|2021-04-21 11:50:00|30192.1|30172.1|30180.9|30160.9|30206.1|30180.2|30180.3|30153.2|689
1619006100000|2021-04-21 11:55:00|30180.6|30160.6|30181.1|30161.1|30189.1|30169.1|30177.3|30157.3|648
1619006400000|2021-04-21 12:00:00|30182.2|30162.2|30185.4|30165.4|30189.5|30169.5|30178.8|30158.8|540
1619006700000|2021-04-21 12:05:00|30186.7|30166.7|30186.3|30166.3|30193.5|30173.5|30184.5|30164.5|484
1619007000000|2021-04-21 12:10:00|30186.4|30166.4|30186.1|30166.1|30191.1|30171.1|30182.5|30162.5|493
1619007300000|2021-04-21 12:15:00|30184.6|30164.6|30183.9|30163.9|30188|30168|30182.3|30162.3|398
1619007600000|2021-04-21 12:20:00|30184.2|30164.2|30182.7|30162.7|30187.5|30167.5|30176.6|30156.6|497
1619007900000|2021-04-21 12:25:00|30182.8|30162.8|30191.8|30171.8|30194|30174|30179.7|30159.7|619
1619008200000|2021-04-21 12:30:00|30191.7|30171.7|30207|30187|30210.7|30190.7|30188.9|30168.9|729
1619008500000|2021-04-21 12:35:00|30206.8|30186.8|30233.1|30213.1|30240.8|30216.3|30203.3|30183.3|800
1619008800000|2021-04-21 12:40:00|30233|30213|30206.8|30186.8|30236.6|30216.6|30200.3|30180.3|758
1619009100000|2021-04-21 12:45:00|30206.7|30186.7|30213.3|30193.3|30215|30195|30195.6|30175.6|648
1619009400000|2021-04-21 12:50:00|30213.5|30193.5|30212.8|30192.8|30217.2|30197.2|30209.7|30189.7|508
1619009700000|2021-04-21 12:55:00|30212.9|30192.9|30205.1|30185.1|30215|30195|30203.6|30183.6|658
1619010000000|2021-04-21 13:00:00|30204.8|30184.8|30212.9|30192.9|30215.7|30195.7|30204.8|30184.8|587
1619010300000|2021-04-21 13:05:00|30212.1|30192.1|30219.1|30199.1|30221.3|30201.3|30208.9|30188.9|578
1619010600000|2021-04-21 13:10:00|30219.3|30199.3|30243.4|30223.4|30261.7|30232.6|30218.1|30198.1|761
1619010900000|2021-04-21 13:15:00|30245.2|30225.2|30244.1|30224.1|30248|30228|30231.8|30211.8|846
1619011200000|2021-04-21 13:20:00|30245.2|30225.2|30253|30233|30270|30242.2|30235.6|30202.5|761
1619011500000|2021-04-21 13:25:00|30251.5|30231.5|30267.3|30247.3|30267.7|30247.7|30248.2|30228.2|596
1619011800000|2021-04-21 13:30:00|30268.1|30248.1|30287.2|30267.2|30289.9|30269.9|30261.9|30241.9|757
1619012100000|2021-04-21 13:35:00|30286.4|30266.4|30277.3|30257.3|30299.9|30279.9|30269.1|30249.1|816
1619012400000|2021-04-21 13:40:00|30277.2|30257.2|30252.9|30232.9|30304.2|30271.3|30250.3|30216.6|869
1619012700000|2021-04-21 13:45:00|30251|30231|30233|30213|30260.2|30239.2|30222.3|30202.3|859
1619013000000|2021-04-21 13:50:00|30232|30212|30221.3|30201.3|30240.3|30220.3|30211.9|30182.8|895
1619013300000|2021-04-21 13:55:00|30221.2|30201.2|30213.1|30193.1|30221.2|30201.2|30206.4|30186.4|863
1619013600000|2021-04-21 14:00:00|30213.3|30193.3|30218.3|30198.3|30220.3|30200.3|30210.7|30190.7|935
1619013900000|2021-04-21 14:05:00|30219|30199|30224.4|30204.4|30232.2|30212.2|30214.5|30194.5|806
1619014200000|2021-04-21 14:10:00|30223.4|30203.4|30230.4|30210.4|30235.2|30215.2|30222.8|30202.8|838
1619014500000|2021-04-21 14:15:00|30230.2|30210.2|30229.7|30209.7|30242.3|30222.3|30226.7|30206.7|746
1619014800000|2021-04-21 14:20:00|30229.9|30209.9|30211.4|30191.4|30236.9|30216.9|30209.3|30189.3|782
1619015100000|2021-04-21 14:25:00|30211.1|30191.1|30198.5|30178.5|30213.1|30193.1|30197.4|30177.4|898
1619015400000|2021-04-21 14:30:00|30198.3|30178.3|30208.7|30188.7|30211.7|30191.7|30198.3|30178.3|746
1619015700000|2021-04-21 14:35:00|30208.2|30188.2|30192.9|30172.9|30212.6|30192.6|30189.6|30169.6|794
1619016000000|2021-04-21 14:40:00|30192.2|30172.2|30207.4|30187.4|30209.5|30189.5|30189.2|30169.2|731
1619016300000|2021-04-21 14:45:00|30208.1|30188.1|30184.8|30164.8|30209.3|30189.3|30180.2|30160.2|915
1619016600000|2021-04-21 14:50:00|30184.7|30164.7|30180.5|30160.5|30191.7|30171.7|30172.9|30152.9|891
1619016900000|2021-04-21 14:55:00|30179.9|30159.9|30182.1|30162.1|30184.4|30164.4|30173.7|30153.7|972
1619017200000|2021-04-21 15:00:00|30181.8|30161.8|30175.2|30155.2|30188.9|30168.9|30172.7|30152.7|919
1619017500000|2021-04-21 15:05:00|30175.7|30155.7|30172.3|30152.3|30178.5|30157.1|30167|30128.5|609
1619017800000|2021-04-21 15:10:00|30172.1|30152.1|30157.4|30137.4|30174.9|30154.9|30153.5|30133.5|703
1619018100000|2021-04-21 15:15:00|30156.8|30136.8|30162.8|30142.8|30180.7|30148.2|30156.8|30130.7|660
1619018400000|2021-04-21 15:20:00|30162.5|30142.5|30154|30134|30164.4|30144.4|30153.3|30133.3|586
1619018700000|2021-04-21 15:25:00|30153.7|30133.7|30154.2|30134.2|30159.3|30139.3|30144.9|30124.9|679
1619019000000|2021-04-21 15:30:00|30153.5|30133.5|30141.9|30121.9|30164.2|30134.1|30137.3|30103.5|726
1619019300000|2021-04-21 15:35:00|30142.6|30122.6|30131.9|30111.9|30142.6|30122.6|30129.1|30109.1|702
1619019600000|2021-04-21 15:40:00|30131.8|30111.8|30136.5|30116.5|30143.1|30123.1|30131|30111|840
1619019900000|2021-04-21 15:45:00|30136.2|30116.2|30140.7|30120.7|30141.4|30121.4|30131.3|30111.3|830
1619020200000|2021-04-21 15:50:00|30141.4|30121.4|30144.4|30124.4|30159.1|30126.2|30137.1|30107.3|626
1619020500000|2021-04-21 15:55:00|30144.3|30124.3|30142.2|30122.2|30145|30125|30137|30117|542
1619020800000|2021-04-21 16:00:00|30140.9|30120.9|30171.4|30121.4|30174.5|30138.2|30140.9|30110|593
1619021100000|2021-04-21 16:05:00|30171.3|30121.3|30161.3|30111.3|30171.7|30131.9|30150|30109.4|479
1619021400000|2021-04-21 16:10:00|30161.4|30111.4|30173.3|30123.3|30174.3|30124.3|30160.9|30110.9|439
1619021700000|2021-04-21 16:15:00|30172.9|30122.9|30173.3|30123.3|30178.6|30128.6|30171.6|30121.6|443
1619022000000|2021-04-21 16:20:00|30173.8|30123.8|30174.6|30124.6|30176.2|30126.2|30168.4|30118.4|477
1619022300000|2021-04-21 16:25:00|30174.7|30124.7|30172.8|30122.8|30176.5|30126.5|30171.4|30121.4|559
1619022600000|2021-04-21 16:30:00|30172.9|30122.9|30147.8|30127.8|30175|30138.1|30147.4|30111.7|396
1619022900000|2021-04-21 16:35:00|30148.5|30128.5|30162.1|30112.1|30166.9|30128.5|30143.7|30107.6|482
1619023200000|2021-04-21 16:40:00|30162|30112|30162|30112|30165.5|30129.1|30146|30105.6|493
1619023500000|2021-04-21 16:45:00|30161.9|30111.9|30159.7|30109.7|30163.4|30127.9|30147.9|30108.8|404
1619023800000|2021-04-21 16:50:00|30159.8|30109.8|30160.6|30110.6|30161.4|30118.9|30138.9|30104.5|386
1619024100000|2021-04-21 16:55:00|30160.7|30110.7|30171.4|30121.4|30172.5|30134.1|30144.7|30110.2|558
1619024400000|2021-04-21 17:00:00|30171.8|30121.8|30171|30121|30175.1|30125.1|30169.2|30119.2|451
1619024700000|2021-04-21 17:05:00|30171.1|30121.1|30158.5|30108.5|30173.6|30123.6|30157.5|30107.5|485
1619025000000|2021-04-21 17:10:00|30158.1|30108.1|30146.5|30096.5|30159.2|30124.9|30131.5|30093.3|423
1619025300000|2021-04-21 17:15:00|30146.8|30096.8|30139.8|30089.8|30152.7|30116.7|30129.6|30086.1|492
1619025600000|2021-04-21 17:20:00|30138.8|30088.8|30133.8|30083.8|30141.2|30091.2|30131.5|30081.5|585
1619025900000|2021-04-21 17:25:00|30133.7|30083.7|30125.4|30105.4|30141.5|30106.7|30123.3|30082.2|579
1619026200000|2021-04-21 17:30:00|30125.5|30105.5|30127|30077|30148.5|30113|30117.5|30069.8|611
1619026500000|2021-04-21 17:35:00|30127.6|30077.6|30127.2|30077.2|30130|30093.5|30110.1|30074.1|548
1619026800000|2021-04-21 17:40:00|30127.7|30077.7|30126|30076|30129.5|30095|30108.3|30071.3|464
1619027100000|2021-04-21 17:45:00|30130.3|30080.3|30107.9|30087.9|30131.4|30097.4|30106.4|30074.3|501
1619027400000|2021-04-21 17:50:00|30107.7|30087.7|30125.4|30075.4|30129.5|30095.8|30105.3|30071.3|600
1619027700000|2021-04-21 17:55:00|30125.9|30075.9|30123.8|30103.8|30132.8|30105|30106.9|30073.1|582
1619028000000|2021-04-21 18:00:00|30123.4|30103.4|30125.5|30105.5|30146.7|30110|30120.9|30089.9|669
1619028300000|2021-04-21 18:05:00|30126|30106|30122.8|30102.8|30138.6|30108|30121.6|30087.5|496
1619028600000|2021-04-21 18:10:00|30123.4|30103.4|30119.3|30099.3|30137.6|30106.8|30119.3|30085.7|412
1619028900000|2021-04-21 18:15:00|30119.6|30099.6|30119.5|30099.5|30122.9|30102.9|30117|30097|401
1619029200000|2021-04-21 18:20:00|30119.6|30099.6|30137.8|30087.8|30143|30108.9|30116.5|30080.7|647
1619029500000|2021-04-21 18:25:00|30135.9|30085.9|30142|30092|30145.3|30109.3|30119.6|30083.8|717
1619029800000|2021-04-21 18:30:00|30142.2|30092.2|30136.3|30086.3|30146.5|30108|30120.6|30085.8|535
1619030100000|2021-04-21 18:35:00|30136.9|30086.9|30122|30102|30141.3|30106.1|30121.4|30085.9|430
1619030400000|2021-04-21 18:40:00|30122.1|30102.1|30121.1|30101.1|30138.3|30103.2|30117.4|30086.1|467
1619030700000|2021-04-21 18:45:00|30121.8|30101.8|30125.2|30105.2|30144.1|30108.7|30119.3|30086.7|552
1619031000000|2021-04-21 18:50:00|30125.3|30105.3|30135.8|30085.8|30144.4|30109.3|30120.4|30085|552
1619031300000|2021-04-21 18:55:00|30135.9|30085.9|30145.3|30095.3|30145.7|30109.1|30115.8|30080.5|529
1619031600000|2021-04-21 19:00:00|30145.2|30095.2|30123|30103|30148.7|30112.6|30122|30087.1|499
1619031900000|2021-04-21 19:05:00|30122.6|30102.6|30121.8|30101.8|30145.8|30106.1|30120.1|30082.7|502
1619032200000|2021-04-21 19:10:00|30121.7|30101.7|30130.6|30080.6|30139.2|30102.9|30116.5|30077.7|537
1619032500000|2021-04-21 19:15:00|30129.6|30079.6|30133.6|30083.6|30141.3|30103.1|30116.6|30078.5|577
1619032800000|2021-04-21 19:20:00|30132.8|30082.8|30128.3|30078.3|30133.5|30099.6|30112.5|30075.9|436
1619033100000|2021-04-21 19:25:00|30128|30078|30132.3|30082.3|30138.2|30100.2|30111.7|30076|607
1619033400000|2021-04-21 19:30:00|30133.7|30083.7|30122.6|30072.6|30134.5|30084.5|30119.6|30069.6|1126
1619033700000|2021-04-21 19:35:00|30122.8|30072.8|30124.4|30074.4|30129.6|30079.6|30119.4|30069.4|1162
1619034000000|2021-04-21 19:40:00|30125.8|30075.8|30132|30082|30137.7|30087.7|30121.5|30071.5|1066
1619034300000|2021-04-21 19:45:00|30132.2|30082.2|30135.5|30085.5|30142.6|30092.6|30121.9|30071.9|840
1619034600000|2021-04-21 19:50:00|30135.9|30085.9|30133.6|30083.6|30140.9|30090.9|30129.1|30079.1|390
1619034900000|2021-04-21 19:55:00|30132.9|30082.9|30129.7|30079.7|30138.8|30088.8|30122.6|30072.6|693
1619035200000|2021-04-21 20:00:00|30130.1|30080.1|30130.3|30080.3|30145.7|30095.7|30127.8|30077.8|704
1619035500000|2021-04-21 20:05:00|30130.2|30080.2|30132.7|30082.7|30147|30097|30125.3|30075.3|852
1619035800000|2021-04-21 20:10:00|30132.8|30082.8|30130.3|30080.3|30144.5|30094.5|30128.2|30078.2|890
1619036100000|2021-04-21 20:15:00|30130.4|30080.4|30137.6|30087.6|30145.3|30095.3|30125|30075|515
1619036400000|2021-04-21 20:20:00|30137.5|30087.5|30145.1|30095.1|30149.7|30099.7|30134.7|30077|444
1619036700000|2021-04-21 20:25:00|30141.1|30091.1|30143.6|30093.6|30146.4|30096.4|30132.9|30082.9|622
1619037000000|2021-04-21 20:30:00|30142.2|30092.2|30136.8|30086.8|30147.8|30097.8|30131.4|30081.4|1001
1619037300000|2021-04-21 20:35:00|30133|30083|30128.5|30078.5|30141.7|30091.7|30124|30074|641
1619037600000|2021-04-21 20:40:00|30128.2|30078.2|30127|30077|30137.8|30087.8|30121.9|30071.9|562
1619037900000|2021-04-21 20:45:00|30124.9|30074.9|30125.5|30075.5|30145.4|30087.3|30118.7|30068.7|519
1619038200000|2021-04-21 20:50:00|30128.4|30078.4|30132.2|30082.2|30144.8|30089.1|30121.4|30066.2|344
1619038500000|2021-04-21 20:55:00|30131.6|30081.6|30137.2|30077.1|30149.2|30086|30120|30063.4|327
1619038800000|2021-04-21 21:00:00|30144|30077.3|30180.5|30082.4|30183.9|30082.4|30144|30064.8|46
1619039100000|2021-04-21 21:05:00|30185.1|30079.6|30148|30088.7|30202.6|30095|30148|30054.8|158
1619039400000|2021-04-21 21:10:00|30179.2|30089|30202.9|30087.4|30202.9|30092|30148|30061.8|254
1619039700000|2021-04-21 21:15:00|30196.7|30079.7|30183.1|30081.9|30197.6|30092|30148|30071.7|183
1619040000000|2021-04-21 21:20:00|30193|30080.7|30148|30088.2|30194.4|30090.5|30148|30065.4|182
1619040300000|2021-04-21 21:25:00|30167.5|30087.2|30166|30089|30195.6|30093|30148|30070|148
1619040600000|2021-04-21 21:30:00|30170.5|30088|30178.4|30087.9|30194.1|30089.3|30161.6|30073.3|224
1619040900000|2021-04-21 21:35:00|30168.1|30090.5|30156.2|30085.2|30194.5|30090.5|30150.5|30069.8|312
1619041200000|2021-04-21 21:40:00|30165.3|30078.4|30171.1|30081.1|30184.1|30087|30141|30072.5|152
1619041500000|2021-04-21 21:45:00|30157.5|30085.2|30171.4|30074.2|30188.7|30087|30141|30066|156
1619041800000|2021-04-21 21:50:00|30175.6|30072.6|30164.4|30074|30188.6|30086|30140|30066.1|271
1619042100000|2021-04-21 21:55:00|30164.8|30073.9|30150.3|30077.7|30177.2|30083.3|30141.4|30045|303
1619042400000|2021-04-21 22:00:00|30161.8|30076|30146.2|30077.6|30192.5|30080.3|30129.3|30050.8|412
1619042700000|2021-04-21 22:05:00|30144.6|30078.6|30143.6|30081.2|30161.3|30081.8|30127.3|30076|294
1619043000000|2021-04-21 22:10:00|30145.2|30081.4|30142.1|30082.6|30155.9|30088.8|30131|30078.7|245
1619043300000|2021-04-21 22:15:00|30142.5|30082|30127.8|30077.8|30164.5|30087.4|30127.5|30075.6|415
1619043600000|2021-04-21 22:20:00|30128.4|30078.4|30133.4|30079.5|30142.1|30084.4|30126.1|30074.6|601
1619043900000|2021-04-21 22:25:00|30131.9|30079.1|30135.2|30082.8|30142.8|30084.6|30126.2|30076.2|706
1619044200000|2021-04-21 22:30:00|30133.8|30083.2|30129.3|30079.3|30140.7|30083.2|30126.1|30075.9|767
1619044500000|2021-04-21 22:35:00|30132.6|30082|30135.9|30083|30144.6|30085.1|30124.3|30074.3|815
1619044800000|2021-04-21 22:40:00|30137.1|30082.8|30141|30081.6|30147.5|30085.3|30125.7|30075.7|883
1619045100000|2021-04-21 22:45:00|30135.6|30081.3|30132.9|30082.9|30145.2|30084.5|30131.3|30081.3|811
1619045400000|2021-04-21 22:50:00|30137.6|30083.2|30140.1|30087.4|30145|30087.4|30128.4|30078.4|827
1619045700000|2021-04-21 22:55:00|30138.8|30088|30130.9|30080.9|30145.7|30088|30126.4|30076.4|912
1619046000000|2021-04-21 23:00:00|30129|30079|30135.3|30082.7|30145|30086|30127.7|30077.7|184
1619046300000|2021-04-21 23:05:00|30134|30082.8|30137.7|30082.6|30139.5|30084.8|30125|30075|206
1619046600000|2021-04-21 23:10:00|30135.9|30085.9|30126.2|30076.2|30138.4|30085.9|30124.2|30074.2|183
1619046900000|2021-04-21 23:15:00|30125.5|30075.5|30134.4|30075|30139.7|30082.2|30121.9|30069.5|271
1619047200000|2021-04-21 23:20:00|30130.8|30075.4|30123.2|30073.2|30139.4|30080|30122.5|30069.9|300
1619047500000|2021-04-21 23:25:00|30132.5|30075.9|30132.8|30075.8|30147.1|30079.4|30122.4|30072.4|233
1619047800000|2021-04-21 23:30:00|30130.9|30075.7|30132.1|30074.4|30142.8|30079.3|30122.2|30072.2|279
1619048100000|2021-04-21 23:35:00|30120.7|30070.7|30129.2|30079.2|30136.8|30079.5|30120.4|30070.4|351
1619048400000|2021-04-21 23:40:00|30126.8|30076.8|30132.5|30075.3|30142.6|30079.3|30122.6|30072.6|240
1619048700000|2021-04-21 23:45:00|30132.9|30075.6|30123.9|30073.9|30139.2|30080|30122.1|30072.1|198
1619049000000|2021-04-21 23:50:00|30126.3|30073.3|30126.3|30074.1|30135.8|30081.4|30121.8|30071|229
1619049300000|2021-04-21 23:55:00|30125.2|30074.4|30128.8|30073.8|30144.4|30082.6|30121.3|30071.3|214
1619049600000|2021-04-22 00:00:00|30121.6|30071.6|30110.2|30060.2|30126.1|30076.1|30107.3|30057.3|399
1619049900000|2021-04-22 00:05:00|30109.9|30059.9|30114.9|30064.9|30121|30071|30109|30059|372
1619050200000|2021-04-22 00:10:00|30117|30067|30117.3|30067.3|30120.7|30070.7|30113.8|30063.8|281
1619050500000|2021-04-22 00:15:00|30117|30067|30119.7|30069.7|30123.4|30073.4|30115.9|30065.9|227
1619050800000|2021-04-22 00:20:00|30119.1|30069.1|30122.5|30072.5|30127.5|30077.5|30118.9|30068.9|304
1619051100000|2021-04-22 00:25:00|30122.6|30072.6|30128.6|30078.6|30131.8|30081.8|30121.1|30071.1|549
1619051400000|2021-04-22 00:30:00|30127.4|30077.4|30123.6|30073.6|30131.4|30081.4|30122.4|30072.4|471
1619051700000|2021-04-22 00:35:00|30123.4|30073.4|30120.5|30070.5|30126.6|30076.6|30118.4|30068.4|420
1619052000000|2021-04-22 00:40:00|30120.7|30070.7|30117.4|30067.4|30123.3|30073.3|30115.2|30065.2|451
1619052300000|2021-04-22 00:45:00|30117.9|30067.9|30112.5|30062.5|30121.1|30071.1|30111|30061|524
1619052600000|2021-04-22 00:50:00|30113.2|30063.2|30116.6|30066.6|30120.4|30070.4|30110.7|30060.7|545
1619052900000|2021-04-22 00:55:00|30117.5|30067.5|30119.7|30069.7|30124.1|30074.1|30114.5|30064.5|627
1619053200000|2021-04-22 01:00:00|30118.7|30068.7|30118.9|30068.9|30123.5|30073.5|30114.3|30064.3|601
1619053500000|2021-04-22 01:05:00|30119.5|30069.5|30107.3|30057.3|30119.9|30069.9|30106.5|30056.5|471
1619053800000|2021-04-22 01:10:00|30107.1|30057.1|30112.8|30062.8|30116.2|30066.2|30106.2|30056.2|418
1619054100000|2021-04-22 01:15:00|30112.6|30062.6|30116.5|30066.5|30119.3|30069.3|30111.1|30061.1|675
1619054400000|2021-04-22 01:20:00|30114.8|30064.8|30109.6|30059.6|30118.3|30068.3|30108.7|30058.7|702
1619054700000|2021-04-22 01:25:00|30110.4|30060.4|30114.7|30064.7|30118.6|30068.6|30108|30058|360
1619055000000|2021-04-22 01:30:00|30114.9|30064.9|30109.7|30059.7|30114.9|30064.9|30105.5|30055.5|528
1619055300000|2021-04-22 01:35:00|30109.6|30059.6|30106.8|30056.8|30111.9|30061.9|30103.7|30053.7|450
1619055600000|2021-04-22 01:40:00|30106.7|30056.7|30103.6|30053.6|30109|30059|30101.9|30051.9|411
1619055900000|2021-04-22 01:45:00|30104.1|30054.1|30100.5|30050.5|30106.9|30056.9|30097.4|30047.4|405
1619056200000|2021-04-22 01:50:00|30100.2|30050.2|30100|30050|30106.8|30056.8|30097.2|30047.2|688
1619056500000|2021-04-22 01:55:00|30099.9|30049.9|30105.2|30055.2|30109.4|30059.4|30098.4|30048.4|529
1619056800000|2021-04-22 02:00:00|30105.1|30055.1|30101.8|30051.8|30109.2|30059.2|30100|30050|716
1619057100000|2021-04-22 02:05:00|30101.5|30051.5|30105|30055|30109.2|30059.2|30099.1|30049.1|363
1619057400000|2021-04-22 02:10:00|30105.1|30055.1|30098|30048|30106.8|30056.8|30095.2|30045.2|380
1619057700000|2021-04-22 02:15:00|30097.4|30047.4|30101|30051|30104.2|30054.2|30094.9|30044.9|325
1619058000000|2021-04-22 02:20:00|30100.9|30050.9|30097.9|30047.9|30104.3|30054.3|30096.1|30046.1|313
1619058300000|2021-04-22 02:25:00|30098.4|30048.4|30097.8|30047.8|30101.2|30051.2|30092.5|30042.5|311
1619058600000|2021-04-22 02:30:00|30097|30047|30099.7|30049.7|30102.7|30052.7|30094|30044|312
1619058900000|2021-04-22 02:35:00|30102.9|30052.9|30097.9|30047.9|30102.9|30052.9|30095.3|30045.3|278
1619059200000|2021-04-22 02:40:00|30097.5|30047.5|30099.4|30049.4|30105.2|30055.2|30096.8|30046.8|379
1619059500000|2021-04-22 02:45:00|30098.5|30048.5|30100|30050|30104|30054|30096|30046|480
1619059800000|2021-04-22 02:50:00|30099.7|30049.7|30101.6|30051.6|30104.2|30054.2|30097.4|30047.4|296
1619060100000|2021-04-22 02:55:00|30102.2|30052.2|30094.4|30044.4|30103.2|30053.2|30093.8|30043.8|495
1619060400000|2021-04-22 03:00:00|30094.9|30044.9|30097.1|30047.1|30104.1|30054.1|30093.4|30043.4|409
1619060700000|2021-04-22 03:05:00|30096.9|30046.9|30098|30048|30103|30053|30095|30045|408
1619061000000|2021-04-22 03:10:00|30100.6|30050.6|30099.3|30049.3|30103|30053|30095.4|30045.4|370
1619061300000|2021-04-22 03:15:00|30099.2|30049.2|30099.7|30049.7|30105.2|30055.2|30094.5|30044.5|401
1619061600000|2021-04-22 03:20:00|30100.1|30050.1|30098.4|30048.4|30103|30053|30096.7|30046.7|360
1619061900000|2021-04-22 03:25:00|30098.5|30048.5|30099.1|30049.1|30103.7|30053.7|30097.3|30047.3|371
1619062200000|2021-04-22 03:30:00|30099.4|30049.4|30108.2|30058.2|30112.1|30062.1|30098.7|30048.7|520
1619062500000|2021-04-22 03:35:00|30109.2|30059.2|30114.6|30064.6|30118.1|30068.1|30106.5|30056.5|567
1619062800000|2021-04-22 03:40:00|30114.7|30064.7|30113.5|30063.5|30117.9|30067.9|30110|30060|485
1619063100000|2021-04-22 03:45:00|30110.8|30060.8|30114.2|30064.2|30117.5|30067.5|30110.5|30060.5|743
1619063400000|2021-04-22 03:50:00|30113.7|30063.7|30115.8|30065.8|30117.9|30067.9|30111.5|30061.5|489
1619063700000|2021-04-22 03:55:00|30116.8|30066.8|30121|30071|30125.5|30075.5|30113.7|30063.7|375
1619064000000|2021-04-22 04:00:00|30121.3|30071.3|30122.4|30072.4|30127|30077|30117.3|30067.3|598
1619064300000|2021-04-22 04:05:00|30123.8|30073.8|30122.2|30072.2|30126.5|30076.5|30116.5|30066.5|461
1619064600000|2021-04-22 04:10:00|30123|30073|30124|30074|30131.7|30081.7|30118.9|30068.9|606
1619064900000|2021-04-22 04:15:00|30124.8|30074.8|30127.5|30077.5|30133.8|30083.8|30124.8|30074.8|598
1619065200000|2021-04-22 04:20:00|30128.6|30078.6|30125.3|30075.3|30133.1|30083.1|30123.3|30073.3|554
1619065500000|2021-04-22 04:25:00|30125.1|30075.1|30127.7|30077.7|30129.9|30095.4|30114|30069.6|386
1619065800000|2021-04-22 04:30:00|30127.6|30077.6|30125|30075|30130.9|30080.9|30122.7|30072.7|445
1619066100000|2021-04-22 04:35:00|30127.2|30077.2|30131.4|30081.4|30134.3|30084.3|30124|30074|562
1619066400000|2021-04-22 04:40:00|30130|30080|30129.2|30079.2|30133.6|30083.6|30122|30072|418
1619066700000|2021-04-22 04:45:00|30125.9|30075.9|30130.5|30080.5|30136.7|30102.6|30122.6|30074.9|274
1619067000000|2021-04-22 04:50:00|30129.6|30079.6|30139|30089|30165.9|30115.9|30117.6|30067.6|571
1619067300000|2021-04-22 04:55:00|30137.6|30087.6|30138.3|30088.3|30149.5|30095.9|30133.8|30083.8|646
1619067600000|2021-04-22 05:00:00|30139.3|30089.3|30140.2|30090.2|30144.6|30094.6|30134.2|30084.2|635
1619067900000|2021-04-22 05:05:00|30141.9|30091.9|30138.1|30088.1|30158.3|30108.3|30134.1|30084.1|591
1619068200000|2021-04-22 05:10:00|30138.5|30088.5|30140.9|30090.9|30147.7|30096.5|30136.5|30086.5|651
1619068500000|2021-04-22 05:15:00|30141.2|30091.2|30138.2|30088.2|30143.5|30093.1|30136|30086|554
1619068800000|2021-04-22 05:20:00|30137.3|30087.3|30142.5|30092.5|30143.2|30093.2|30135.5|30085.5|571
1619069100000|2021-04-22 05:25:00|30142.4|30092.4|30151.1|30101.1|30155.8|30105.8|30126.6|30076.6|526
1619069400000|2021-04-22 05:30:00|30150.8|30100.8|30151.2|30101.2|30159.4|30109.4|30146.6|30096.6|612
1619069700000|2021-04-22 05:35:00|30150.5|30100.5|30145.5|30095.5|30159.2|30109.2|30143.5|30093.5|546
1619070000000|2021-04-22 05:40:00|30146.4|30096.4|30150.1|30100.1|30150.1|30113.1|30132.7|30092|543
1619070300000|2021-04-22 05:45:00|30147.2|30097.2|30130.5|30080.5|30150.1|30100.1|30127.1|30077.1|601
1619070600000|2021-04-22 05:50:00|30129.3|30079.3|30127|30077|30134.3|30084.3|30124.1|30074.1|537
1619070900000|2021-04-22 05:55:00|30126.8|30076.8|30139.7|30089.7|30143.2|30093.2|30126.1|30076.1|541
1619071200000|2021-04-22 06:00:00|30139.6|30089.6|30137.9|30087.9|30143.4|30096.4|30106.5|30069|814
1619071500000|2021-04-22 06:05:00|30136.8|30086.8|30129.5|30079.5|30139.1|30100.6|30117.7|30078.6|632
1619071800000|2021-04-22 06:10:00|30130.6|30080.6|30143.4|30093.4|30143.4|30108.6|30115|30080|761
1619072100000|2021-04-22 06:15:00|30142.9|30092.9|30150.8|30100.8|30152.1|30116.6|30125.9|30091.8|594
1619072400000|2021-04-22 06:20:00|30150.6|30100.6|30147.8|30097.8|30156.6|30119.1|30126.8|30088.7|658
1619072700000|2021-04-22 06:25:00|30148.5|30098.5|30140.9|30090.9|30150|30111.2|30126.1|30089.4|615
1619073000000|2021-04-22 06:30:00|30143.7|30093.7|30119.9|30099.9|30143.7|30113.2|30118.2|30092.5|684
1619073300000|2021-04-22 06:35:00|30119.2|30099.2|30111.4|30091.4|30120.9|30100.9|30106|30086|666
1619073600000|2021-04-22 06:40:00|30111.9|30091.9|30117.3|30097.3|30119.6|30099.6|30107.3|30087.3|592
1619073900000|2021-04-22 06:45:00|30114.9|30094.9|30107.5|30087.5|30121.8|30101.8|30102.3|30082.3|679
1619074200000|2021-04-22 06:50:00|30107.4|30087.4|30101.2|30081.2|30107.9|30087.9|30090|30070|649
1619074500000|2021-04-22 06:55:00|30100.7|30080.7|30121.7|30101.7|30137.3|30110.9|30100.5|30080.5|677
1619074800000|2021-04-22 07:00:00|30137.2|30087.2|30107|30087|30148.2|30114.2|30105.4|30076.1|909
1619075100000|2021-04-22 07:05:00|30106.9|30086.9|30120.7|30100.7|30130.5|30103.5|30104.8|30078.5|734
1619075400000|2021-04-22 07:10:00|30120.5|30100.5|30107.8|30087.8|30120.5|30100.5|30104.5|30070.1|694
1619075700000|2021-04-22 07:15:00|30107.5|30087.5|30099.9|30079.9|30125.5|30093.8|30097.9|30063.7|529
1619076000000|2021-04-22 07:20:00|30098|30078|30099.6|30079.6|30101|30081|30089.1|30069.1|495
1619076300000|2021-04-22 07:25:00|30099.5|30079.5|30101.2|30081.2|30105.7|30085.7|30095|30075|491
1619076600000|2021-04-22 07:30:00|30100.4|30080.4|30113|30093|30113|30093|30099.2|30079.2|507
1619076900000|2021-04-22 07:35:00|30113.7|30093.7|30107.2|30087.2|30118.7|30098.7|30104|30084|536
1619077200000|2021-04-22 07:40:00|30107.9|30087.9|30110.8|30090.8|30115.5|30095.5|30102.9|30082.9|653
1619077500000|2021-04-22 07:45:00|30110.9|30090.9|30111.9|30091.9|30112.9|30092.9|30098.8|30078.8|583
1619077800000|2021-04-22 07:50:00|30111.6|30091.6|30115.9|30095.9|30118.3|30098.3|30109.7|30089.7|652
1619078100000|2021-04-22 07:55:00|30113|30093|30112|30092|30116.5|30096.5|30106.9|30086.9|643
1619078400000|2021-04-22 08:00:00|30112.3|30092.3|30111.2|30091.2|30121.4|30101.4|30109.9|30089.9|737
1619078700000|2021-04-22 08:05:00|30111.3|30091.3|30113.9|30093.9|30116.1|30096.1|30109.9|30089.9|514
1619079000000|2021-04-22 08:10:00|30113.7|30093.7|30133.6|30113.6|30137.2|30117.2|30112.7|30092.7|659
1619079300000|2021-04-22 08:15:00|30135.6|30115.6|30162.6|30142.6|30164.4|30144.4|30129.4|30109.4|672
1619079600000|2021-04-22 08:20:00|30162.5|30142.5|30163.6|30143.6|30187.5|30167.5|30161.7|30141.7|670
1619079900000|2021-04-22 08:25:00|30164.2|30144.2|30161|30141|30177.9|30153.4|30158.4|30124.5|717
1619080200000|2021-04-22 08:30:00|30160.3|30140.3|30165.3|30145.3|30168.5|30148.5|30155.9|30135.9|603
1619080500000|2021-04-22 08:35:00|30165.4|30145.4|30156.4|30136.4|30168|30148|30152.3|30132.3|521
1619080800000|2021-04-22 08:40:00|30155.9|30135.9|30174|30154|30181.1|30161.1|30155.3|30135.3|796
1619081100000|2021-04-22 08:45:00|30173.7|30153.7|30206.1|30186.1|30206.6|30186.6|30172.3|30152.3|809
1619081400000|2021-04-22 08:50:00|30206.2|30186.2|30221.2|30201.2|30235.5|30203.9|30205.7|30185.5|858
1619081700000|2021-04-22 08:55:00|30221|30201|30211.2|30191.2|30224|30204|30207.5|30187.5|766
1619082000000|2021-04-22 09:00:00|30209.7|30189.7|30218.3|30198.3|30232.4|30204.3|30199.5|30156.8|811
1619082300000|2021-04-22 09:05:00|30218|30198|30222.2|30202.2|30227|30207|30216.1|30196.1|699
1619082600000|2021-04-22 09:10:00|30222.1|30202.1|30227.3|30207.3|30230.5|30210.5|30218.5|30198.5|746
1619082900000|2021-04-22 09:15:00|30227.4|30207.4|30223.6|30203.6|30228.2|30208.2|30217.1|30197.1|635
1619083200000|2021-04-22 09:20:00|30223.5|30203.5|30216.3|30196.3|30224|30204|30215.2|30195.2|479
1619083500000|2021-04-22 09:25:00|30216.1|30196.1|30210.6|30190.6|30218.7|30198.7|30207.1|30187.1|569
1619083800000|2021-04-22 09:30:00|30210.5|30190.5|30203.5|30183.5|30211.4|30191.4|30200.5|30180.5|818
1619084100000|2021-04-22 09:35:00|30203.2|30183.2|30201.8|30181.8|30205.2|30185.2|30196.3|30176.3|547
1619084400000|2021-04-22 09:40:00|30203|30183|30202.5|30182.5|30206.4|30186.4|30193.5|30173.5|459
1619084700000|2021-04-22 09:45:00|30202.3|30182.3|30212.8|30162.8|30212.8|30186.8|30185.9|30160.2|595
1619085000000|2021-04-22 09:50:00|30210.5|30160.5|30193|30173|30215.7|30177.8|30188.3|30158.5|594
1619085300000|2021-04-22 09:55:00|30192.9|30172.9|30184.7|30164.7|30194.9|30174.9|30178.8|30158.8|837
1619085600000|2021-04-22 10:00:00|30183.3|30163.3|30175.5|30155.5|30186.1|30166.1|30173.9|30153.9|733
1619085900000|2021-04-22 10:05:00|30174.6|30154.6|30167|30147|30183.8|30156.2|30154.2|30124|756
1619086200000|2021-04-22 10:10:00|30166.1|30146.1|30148.3|30128.3|30167.9|30147.9|30143|30123|806
1619086500000|2021-04-22 10:15:00|30148.2|30128.2|30159|30139|30169.3|30140.1|30144.8|30114|729
1619086800000|2021-04-22 10:20:00|30157.9|30137.9|30166.2|30146.2|30167.6|30147.6|30155.3|30135.3|831
1619087100000|2021-04-22 10:25:00|30166.3|30146.3|30162.4|30142.4|30166.8|30146.8|30157.4|30137.4|761
1619087400000|2021-04-22 10:30:00|30161.5|30141.5|30166.9|30146.9|30171.2|30151.2|30157.3|30137.3|821
1619087700000|2021-04-22 10:35:00|30166.2|30146.2|30160.1|30140.1|30167.1|30147.1|30155.5|30135.5|725
1619088000000|2021-04-22 10:40:00|30159.8|30139.8|30162.5|30142.5|30166.4|30146.4|30158.1|30138.1|706
1619088300000|2021-04-22 10:45:00|30163.1|30143.1|30157.8|30137.8|30165.7|30145.7|30153.5|30133.5|631
1619088600000|2021-04-22 10:50:00|30157.2|30137.2|30154.7|30134.7|30160.5|30140.5|30151.9|30131.9|455
1619088900000|2021-04-22 10:55:00|30155.8|30135.8|30163.4|30143.4|30163.5|30143.5|30154.2|30134.2|818
1619089200000|2021-04-22 11:00:00|30161|30141|30162.1|30142.1|30192.3|30160.1|30159.2|30135.6|790
1619089500000|2021-04-22 11:05:00|30161.7|30141.7|30160.6|30140.6|30167|30147|30156.3|30136.3|762
1619089800000|2021-04-22 11:10:00|30159.1|30139.1|30158.9|30138.9|30166.2|30146.2|30158|30138|602
1619090100000|2021-04-22 11:15:00|30159.2|30139.2|30158.9|30138.9|30163|30143|30154.8|30134.8|640
1619090400000|2021-04-22 11:20:00|30159|30139|30157.2|30137.2|30160.5|30140.5|30152.6|30132.6|637
1619090700000|2021-04-22 11:25:00|30157.3|30137.3|30148.1|30128.1|30161.4|30139.8|30139.9|30111.4|601
1619091000000|2021-04-22 11:30:00|30148.4|30128.4|30154.1|30134.1|30155.7|30135.7|30142.5|30122.5|520
1619091300000|2021-04-22 11:35:00|30153.8|30133.8|30162.4|30142.4|30166.6|30146.6|30152.6|30132.6|636
1619091600000|2021-04-22 11:40:00|30162.7|30142.7|30195.4|30145.4|30198.9|30158.7|30155.4|30135.4|806
1619091900000|2021-04-22 11:45:00|30195.3|30145.3|30179.2|30159.2|30205.9|30170.4|30168.7|30135|788
1619092200000|2021-04-22 11:50:00|30178.9|30158.9|30184.3|30164.3|30185.3|30165.3|30168.4|30148.4|705
1619092500000|2021-04-22 11:55:00|30184.1|30164.1|30188.8|30168.8|30231.1|30197.4|30180.8|30151.1|932
1619092800000|2021-04-22 12:00:00|30192.1|30172.1|30192.7|30172.7|30220.7|30187.9|30183.9|30151.7|864
1619093100000|2021-04-22 12:05:00|30192.8|30172.8|30182.4|30162.4|30195.2|30175.2|30179.5|30159.5|735
1619093400000|2021-04-22 12:10:00|30182.2|30162.2|30192.9|30172.9|30192.9|30172.9|30175.9|30155.9|743
1619093700000|2021-04-22 12:15:00|30193.1|30173.1|30180.9|30160.9|30196.9|30176.9|30173.7|30153.7|739
1619094000000|2021-04-22 12:20:00|30180.5|30160.5|30194.8|30174.8|30195|30175|30179.7|30159.7|689
1619094300000|2021-04-22 12:25:00|30195|30175|30203|30153|30206.1|30179.1|30187.6|30151|760
1619094600000|2021-04-22 12:30:00|30202.4|30152.4|30207.3|30157.3|30218.5|30187.1|30177.6|30148.4|862
1619094900000|2021-04-22 12:35:00|30207.1|30157.1|30190.2|30170.2|30211.3|30179|30185.9|30155.9|726
1619095200000|2021-04-22 12:40:00|30190.1|30170.1|30179.7|30159.7|30202.9|30175|30178.9|30145.9|787
1619095500000|2021-04-22 12:45:00|30183.2|30163.2|30186.7|30166.7|30187.1|30167.1|30172.1|30152.1|801
1619095800000|2021-04-22 12:50:00|30186.9|30166.9|30179|30159|30203|30167.1|30177.3|30153|714
1619096100000|2021-04-22 12:55:00|30178.9|30158.9|30142.3|30122.3|30181|30161|30137.7|30104.1|882
1619096400000|2021-04-22 13:00:00|30142.6|30122.6|30137|30117|30152.9|30132.9|30125.1|30105.1|857
1619096700000|2021-04-22 13:05:00|30136.3|30116.3|30157|30137|30161.9|30141.9|30132.3|30112.3|812
1619097000000|2021-04-22 13:10:00|30154.7|30134.7|30197.9|30177.9|30215.4|30188.9|30152.9|30132.9|873
1619097300000|2021-04-22 13:15:00|30200.1|30180.1|30215.3|30195.3|30217.9|30197.9|30168.1|30139|793
1619097600000|2021-04-22 13:20:00|30215.6|30195.6|30230.9|30210.9|30251.5|30225.8|30213.2|30188.7|1006
1619097900000|2021-04-22 13:25:00|30232.4|30212.4|30242.3|30222.3|30262.8|30236.6|30229.1|30195.4|941
1619098200000|2021-04-22 13:30:00|30241.9|30221.9|30252.1|30232.1|30267.6|30247.6|30236.8|30216.8|758
1619098500000|2021-04-22 13:35:00|30252.2|30232.2|30249.4|30229.4|30271.7|30239.5|30241.9|30215.1|727
1619098800000|2021-04-22 13:40:00|30249.8|30229.8|30248.4|30228.4|30255.4|30235.4|30237.6|30217.6|728
1619099100000|2021-04-22 13:45:00|30248.3|30228.3|30268|30248|30271.6|30251.6|30240.9|30220.9|695
1619099400000|2021-04-22 13:50:00|30267.7|30247.7|30270.9|30250.9|30295.7|30272.5|30256.7|30236.7|702
1619099700000|2021-04-22 13:55:00|30269.2|30249.2|30262|30242|30288.5|30256.6|30262|30232.4|638
1619100000000|2021-04-22 14:00:00|30262.8|30242.8|30273.4|30253.4|30276.5|30256.5|30258.6|30238.6|688
1619100300000|2021-04-22 14:05:00|30273.6|30253.6|30275.9|30255.9|30283.3|30263.3|30267.2|30247.2|655
1619100600000|2021-04-22 14:10:00|30274.9|30254.9|30298.3|30278.3|30299.5|30279.5|30272.6|30252.6|750
1619100900000|2021-04-22 14:15:00|30298.7|30278.7|30315.6|30295.6|30331.3|30311.3|30297.4|30277.4|733
1619101200000|2021-04-22 14:20:00|30315.5|30295.5|30315.6|30295.6|30338.1|30308.4|30310.4|30283.2|718
1619101500000|2021-04-22 14:25:00|30319|30299|30313.3|30293.3|30319.4|30299.4|30302.5|30282.5|646
1619101800000|2021-04-22 14:30:00|30313.6|30293.6|30307.2|30287.2|30321.7|30301.7|30305.3|30285.3|625
1619102100000|2021-04-22 14:35:00|30306.8|30286.8|30304.5|30284.5|30316.1|30296.1|30301|30281|545
1619102400000|2021-04-22 14:40:00|30305.3|30285.3|30291.6|30271.6|30308.1|30288.1|30288.4|30268.4|566
1619102700000|2021-04-22 14:45:00|30291.5|30271.5|30302.5|30282.5|30307.7|30287.7|30291.5|30271.5|584
1619103000000|2021-04-22 14:50:00|30301.5|30281.5|30285.3|30265.3|30302.8|30282.8|30283.8|30263.8|612
1619103300000|2021-04-22 14:55:00|30285.2|30265.2|30274.4|30254.4|30289.5|30269.5|30266.8|30246.8|679
1619103600000|2021-04-22 15:00:00|30274.5|30254.5|30278.4|30258.4|30285.2|30265.2|30274.5|30254.5|655
1619103900000|2021-04-22 15:05:00|30278.6|30258.6|30272.6|30252.6|30286|30266|30272|30252|586
1619104200000|2021-04-22 15:10:00|30272.8|30252.8|30278.9|30258.9|30291.1|30271.1|30269.3|30249.3|636
1619104500000|2021-04-22 15:15:00|30279.1|30259.1|30278.1|30258.1|30284.8|30264.8|30273.8|30253.8|602
1619104800000|2021-04-22 15:20:00|30278|30258|30291.1|30271.1|30294.4|30274.4|30273.4|30253.4|575
1619105100000|2021-04-22 15:25:00|30288.6|30268.6|30302.2|30282.2|30302.7|30282.7|30286.1|30266.1|661
1619105400000|2021-04-22 15:30:00|30302.7|30282.7|30298.9|30278.9|30308.5|30288.5|30296.1|30276.1|676
1619105700000|2021-04-22 15:35:00|30297.9|30277.9|30299.5|30279.5|30307.5|30287.5|30294.9|30274.9|669
1619106000000|2021-04-22 15:40:00|30298.8|30278.8|30290|30270|30301.2|30281.2|30288.4|30268.4|690
1619106300000|2021-04-22 15:45:00|30290.6|30270.6|30287.6|30267.6|30300.9|30280.9|30285.8|30265.8|612
1619106600000|2021-04-22 15:50:00|30287.2|30267.2|30293.9|30273.9|30294.4|30274.4|30283.6|30263.6|539
1619106900000|2021-04-22 15:55:00|30293.3|30273.3|30307.9|30287.9|30308.1|30288.1|30287.6|30267.6|625
1619107200000|2021-04-22 16:00:00|30306|30286|30310.9|30290.9|30324.4|30294.4|30303.3|30271.9|499
1619107500000|2021-04-22 16:05:00|30310.5|30290.5|30303.1|30283.1|30326.9|30292.5|30302.5|30273.3|381
1619107800000|2021-04-22 16:10:00|30303.4|30283.4|30299.6|30279.6|30318.4|30284|30298.5|30266.8|364
1619108100000|2021-04-22 16:15:00|30300.1|30280.1|30302.1|30282.1|30320.8|30286.1|30297.8|30264.4|454
1619108400000|2021-04-22 16:20:00|30302.2|30282.2|30292.6|30272.6|30316.9|30284.1|30291.7|30258.9|399
1619108700000|2021-04-22 16:25:00|30292.5|30272.5|30298.2|30278.2|30313.6|30279.2|30290|30254.1|401
1619109000000|2021-04-22 16:30:00|30297.7|30277.7|30317|30267|30322.6|30285.5|30296|30261.4|433
1619109300000|2021-04-22 16:35:00|30317.2|30267.2|30300.5|30280.5|30319.8|30283.3|30299.2|30262.2|394
1619109600000|2021-04-22 16:40:00|30300.7|30280.7|30320.1|30270.1|30321|30285.8|30298|30261.5|408
1619109900000|2021-04-22 16:45:00|30320.3|30270.3|30322.8|30272.8|30324.2|30289.2|30303.7|30268.7|392
1619110200000|2021-04-22 16:50:00|30323.3|30273.3|30322.1|30272.1|30328.8|30292|30307.7|30272.1|380
1619110500000|2021-04-22 16:55:00|30322.5|30272.5|30320.7|30270.7|30328.8|30288.3|30305.2|30269|465
1619110800000|2021-04-22 17:00:00|30321.1|30271.1|30320.4|30270.4|30328.1|30278.1|30317.9|30267.9|422
1619111100000|2021-04-22 17:05:00|30318.6|30268.6|30328.4|30278.4|30339.1|30297.4|30314.8|30268.1|585
1619111400000|2021-04-22 17:10:00|30329.2|30279.2|30329.6|30279.6|30334.2|30299.4|30313|30275.4|615
1619111700000|2021-04-22 17:15:00|30329.5|30279.5|30332.2|30282.2|30335|30295.3|30313.9|30277|528
1619112000000|2021-04-22 17:20:00|30331.9|30281.9|30325.3|30275.3|30334.5|30284.5|30323.9|30273.9|550
1619112300000|2021-04-22 17:25:00|30325.6|30275.6|30318.9|30268.9|30327.3|30277.3|30312.4|30262.4|523
1619112600000|2021-04-22 17:30:00|30319|30269|30321.8|30271.8|30325.8|30275.8|30314.5|30264.5|536
1619112900000|2021-04-22 17:35:00|30321.9|30271.9|30319.3|30269.3|30323.7|30273.7|30317.5|30267.5|489
1619113200000|2021-04-22 17:40:00|30319.4|30269.4|30319.3|30269.3|30325.9|30275.9|30316|30266|488
1619113500000|2021-04-22 17:45:00|30320.6|30270.6|30322.7|30272.7|30326.1|30276.1|30312.2|30262.2|505
1619113800000|2021-04-22 17:50:00|30322.5|30272.5|30328.8|30278.8|30331.4|30292.8|30312.6|30272.2|491
1619114100000|2021-04-22 17:55:00|30328.7|30278.7|30316.5|30296.5|30333.9|30299.3|30313|30277.3|468
1619114400000|2021-04-22 18:00:00|30317.1|30297.1|30332.3|30312.3|30335.2|30315.2|30316.9|30283.4|695
1619114700000|2021-04-22 18:05:00|30333.4|30313.4|30344.3|30324.3|30352.6|30324.3|30325.4|30300.4|763
1619115000000|2021-04-22 18:10:00|30344.6|30324.6|30364.9|30314.9|30373.8|30334.4|30338.4|30305|816
1619115300000|2021-04-22 18:15:00|30364.4|30314.4|30369.4|30319.4|30379.9|30329.9|30363.7|30313.7|631
1619115600000|2021-04-22 18:20:00|30369.7|30319.7|30364.9|30314.9|30372.3|30335|30353|30314.3|580
1619115900000|2021-04-22 18:25:00|30365|30315|30365.2|30315.2|30370|30334|30352.7|30313.3|508
1619116200000|2021-04-22 18:30:00|30365.1|30315.1|30358.3|30308.3|30369|30319|30357.3|30307.3|549
1619116500000|2021-04-22 18:35:00|30358.5|30308.5|30359.1|30309.1|30361.1|30311.1|30351.3|30301.3|496
1619116800000|2021-04-22 18:40:00|30358.9|30308.9|30352.4|30302.4|30362.6|30321.7|30339.5|30300.1|430
1619117100000|2021-04-22 18:45:00|30352.5|30302.5|30357.7|30307.7|30361.1|30323.4|30336.1|30299|476
1619117400000|2021-04-22 18:50:00|30357.6|30307.6|30356.6|30306.6|30362.8|30322.8|30339|30305.2|480
1619117700000|2021-04-22 18:55:00|30356.5|30306.5|30342|30292|30360.4|30310.4|30341.8|30291.8|530
1619118000000|2021-04-22 19:00:00|30342.2|30292.2|30345|30295|30348.5|30312.9|30329.5|30291.3|539
1619118300000|2021-04-22 19:05:00|30345.7|30295.7|30349.5|30299.5|30351.1|30314.8|30330.4|30295.1|531
1619118600000|2021-04-22 19:10:00|30349.3|30299.3|30345.4|30295.4|30351.4|30315.5|30328.2|30293.2|409
1619118900000|2021-04-22 19:15:00|30345.5|30295.5|30327.6|30307.6|30353.9|30317.7|30325.4|30291.6|464
1619119200000|2021-04-22 19:20:00|30327.1|30307.1|30343|30293|30345.1|30311.1|30325.6|30287.9|552
1619119500000|2021-04-22 19:25:00|30342.9|30292.9|30322.3|30302.3|30345.1|30309.4|30322.3|30282.7|552
1619119800000|2021-04-22 19:30:00|30334.5|30284.5|30342.5|30292.5|30344.6|30307.7|30322.2|30281.8|658
1619120100000|2021-04-22 19:35:00|30325.6|30305.6|30332.3|30282.3|30345.1|30309.8|30313.7|30277.2|542
1619120400000|2021-04-22 19:40:00|30331.6|30281.6|30333.3|30283.3|30336.2|30286.2|30326.7|30276.7|553
1619120700000|2021-04-22 19:45:00|30332.9|30282.9|30331.9|30281.9|30336.5|30286.5|30321.1|30271.1|468
1619121000000|2021-04-22 19:50:00|30331.5|30281.5|30329.8|30279.8|30334.4|30284.4|30327.4|30277.4|446
1619121300000|2021-04-22 19:55:00|30330.4|30280.4|30328.7|30278.7|30340.7|30290.7|30319.1|30269.1|687
1619121600000|2021-04-22 20:00:00|30328.2|30278.2|30318.8|30268.8|30333.2|30283.2|30316.5|30266.5|496
1619121900000|2021-04-22 20:05:00|30319.1|30269.1|30304|30284|30323.2|30284.2|30302.7|30265.6|264
1619122200000|2021-04-22 20:10:00|30304.2|30284.2|30320.5|30270.5|30325.1|30284.2|30302.3|30266.2|352
1619122500000|2021-04-22 20:15:00|30320.6|30270.6|30314.9|30264.9|30325.9|30275.9|30313.5|30263.5|287
1619122800000|2021-04-22 20:20:00|30315|30265|30318.4|30268.4|30319.7|30269.7|30314|30264|191
1619123100000|2021-04-22 20:25:00|30318.6|30268.6|30315.9|30265.9|30321.6|30283.2|30302.1|30262.5|230
1619123400000|2021-04-22 20:30:00|30317|30267|30316.7|30266.7|30322.5|30272.5|30308.5|30258.5|325
1619123700000|2021-04-22 20:35:00|30318.1|30268.1|30317.6|30267.6|30322|30272|30309.5|30259.5|226
1619124000000|2021-04-22 20:40:00|30319.8|30269.8|30320.8|30270.8|30324.1|30271.2|30314.3|30264.3|201
1619124300000|2021-04-22 20:45:00|30320|30270|30320.1|30270.1|30326.4|30276.4|30316.3|30266.3|265
1619124600000|2021-04-22 20:50:00|30318.6|30268.6|30318|30268|30322.9|30272.9|30312.7|30262.7|335
1619124900000|2021-04-22 20:55:00|30318.1|30268.1|30313.1|30259.9|30323.2|30268.8|30298.2|30248.2|316
1619125200000|2021-04-22 21:00:00|30309.2|30259.2|30312.8|30251.7|30323.1|30260.7|30309.2|30244.7|54
1619125500000|2021-04-22 21:05:00|30304|30236|30309.4|30232.1|30324.9|30258.2|30291|30198.6|113
1619125800000|2021-04-22 21:10:00|30310.6|30231.2|30312|30242.9|30322.6|30249.6|30291|30199.9|177
1619126100000|2021-04-22 21:15:00|30309.9|30242.1|30319.1|30238.3|30325.9|30253.3|30300.9|30210|181
1619126400000|2021-04-22 21:20:00|30321.2|30247.7|30310.6|30253.6|30330.3|30256.5|30293.7|30209.6|129
1619126700000|2021-04-22 21:25:00|30309.2|30251.7|30307.2|30248.2|30319.4|30258.5|30297.1|30226.4|219
1619127000000|2021-04-22 21:30:00|30309|30248.8|30309.9|30251.8|30320.5|30259.3|30301.3|30237.3|257
1619127300000|2021-04-22 21:35:00|30309.8|30250.7|30302.3|30243.9|30319.8|30259.4|30298.2|30218.7|206
1619127600000|2021-04-22 21:40:00|30306.4|30246.9|30307.8|30248.8|30317.4|30259.4|30298.7|30230.6|209
1619127900000|2021-04-22 21:45:00|30329.3|30255.9|30308.6|30244.9|30329.3|30255.9|30295.2|30212.4|210
1619128200000|2021-04-22 21:50:00|30303.6|30242.6|30309.8|30247.9|30324.7|30254|30300.7|30237.3|233
1619128500000|2021-04-22 21:55:00|30307.5|30250.4|30306.6|30251.8|30326.5|30258.3|30292|30223.4|164
1619128800000|2021-04-22 22:00:00|30316.6|30252.4|30302.3|30249.2|30318.7|30259.6|30294.6|30242|354
1619129100000|2021-04-22 22:05:00|30303|30249.9|30304.7|30254.7|30311.9|30261.9|30297.9|30247.2|280
1619129400000|2021-04-22 22:10:00|30303.6|30253.6|30304|30254|30311.7|30261.7|30298.9|30248.9|260
1619129700000|2021-04-22 22:15:00|30307|30257|30311.3|30261.3|30314.1|30264.1|30301.2|30248|207
1619130000000|2021-04-22 22:20:00|30311.5|30261.5|30301.1|30251.1|30316.5|30266.5|30301.1|30251.1|205
1619130300000|2021-04-22 22:25:00|30303|30253|30301.7|30251.7|30313|30263|30295.8|30245.8|205
1619130600000|2021-04-22 22:30:00|30300.9|30250.9|30305.9|30255.9|30312.1|30262.1|30300.7|30250.7|270
1619130900000|2021-04-22 22:35:00|30305.5|30255.5|30310.5|30260.5|30314.4|30264.4|30300|30250|171
1619131200000|2021-04-22 22:40:00|30316.5|30266.5|30307.9|30257.9|30316.5|30266.5|30299.5|30249.5|174
1619131500000|2021-04-22 22:45:00|30309|30259|30314.5|30264.5|30315.4|30265.4|30298.5|30248.5|152
1619131800000|2021-04-22 22:50:00|30297.5|30247.5|30304.7|30254.7|30314.3|30264.3|30296.7|30246.7|216
1619132100000|2021-04-22 22:55:00|30305.1|30255.1|30308.3|30258.3|30311|30261|30294.2|30244.2|203
1619132400000|2021-04-22 23:00:00|30305.8|30255.8|30301.9|30251.9|30317.1|30267.1|30296|30246|300
1619132700000|2021-04-22 23:05:00|30305.8|30255.8|30299.1|30249.1|30310.8|30260.8|30294.5|30244.5|348
1619133000000|2021-04-22 23:10:00|30302.5|30252.5|30305.7|30255.7|30309.8|30259.8|30291.5|30241.5|552
1619133300000|2021-04-22 23:15:00|30303.5|30253.5|30304.2|30254.2|30309.6|30259.6|30294.4|30244.4|188
1619133600000|2021-04-22 23:20:00|30304.9|30254.9|30304.4|30254.4|30309.5|30259.5|30299|30249|237
1619133900000|2021-04-22 23:25:00|30303.9|30253.9|30304.9|30254.9|30312.2|30262.2|30299.9|30249.9|208
1619134200000|2021-04-22 23:30:00|30304.7|30254.7|30305|30255|30310.3|30260.3|30298.9|30248.9|188
1619134500000|2021-04-22 23:35:00|30305.9|30255.9|30304.3|30254.3|30312.2|30262.2|30300|30250|215
1619134800000|2021-04-22 23:40:00|30305.2|30255.2|30308.4|30258.4|30312.1|30262.1|30299.7|30249.7|180
1619135100000|2021-04-22 23:45:00|30309.5|30259.5|30308.1|30258.1|30315.9|30265.9|30303.5|30253.5|273
1619135400000|2021-04-22 23:50:00|30312.4|30262.4|30306.6|30256.6|30317.8|30267.8|30303|30253|251
1619135700000|2021-04-22 23:55:00|30307.7|30257.7|30310.3|30260.3|30313.8|30263.8|30303|30253|227
1619136000000|2021-04-23 00:00:00|30310.4|30260.4|30302.7|30252.7|30310.4|30260.4|30293.8|30243.1|527
1619136300000|2021-04-23 00:05:00|30303.1|30253.1|30300.6|30250.6|30310.8|30260.8|30294.5|30244.5|377
1619136600000|2021-04-23 00:10:00|30299|30249|30295.9|30245.9|30305|30255|30290|30240|295
1619136900000|2021-04-23 00:15:00|30297.7|30247.7|30295|30245|30301.8|30251.8|30288.5|30238.5|348
1619137200000|2021-04-23 00:20:00|30295.2|30245.2|30300.5|30250.5|30307|30257|30293.2|30243.2|356
1619137500000|2021-04-23 00:25:00|30301.7|30251.7|30297|30247|30304.3|30254.3|30293.9|30243.9|273
1619137800000|2021-04-23 00:30:00|30297.8|30247.8|30295.8|30245.8|30304.3|30254.3|30295.5|30245.5|334
1619138100000|2021-04-23 00:35:00|30299.3|30249.3|30297.9|30247.9|30303.2|30253.2|30290.1|30240.1|328
1619138400000|2021-04-23 00:40:00|30298.4|30248.4|30303.3|30253.3|30308.2|30258.2|30294.1|30244.1|349
1619138700000|2021-04-23 00:45:00|30304.6|30254.6|30303.5|30253.5|30312.2|30262.2|30298.6|30248.6|396
1619139000000|2021-04-23 00:50:00|30304.3|30254.3|30302.2|30252.2|30314|30264|30300.2|30250.2|577
1619139300000|2021-04-23 00:55:00|30303.5|30253.5|30291.2|30241.2|30307.6|30257.6|30288.2|30238.2|458
1619139600000|2021-04-23 01:00:00|30291.4|30241.4|30295.5|30245.5|30303.5|30253.5|30289|30239|460
1619139900000|2021-04-23 01:05:00|30293.1|30243.1|30294.2|30244.2|30301.6|30251.6|30288.8|30238.8|400
1619140200000|2021-04-23 01:10:00|30294|30244|30289.6|30239.6|30298.7|30248.7|30285.9|30235.9|384
1619140500000|2021-04-23 01:15:00|30290.3|30240.3|30284.7|30234.7|30294.7|30244.7|30279.5|30229.5|525
1619140800000|2021-04-23 01:20:00|30283.9|30233.9|30283.7|30233.7|30291.2|30241.2|30279.9|30229.9|595
1619141100000|2021-04-23 01:25:00|30284|30234|30288.3|30238.3|30293.7|30243.7|30277.5|30227.5|647
1619141400000|2021-04-23 01:30:00|30285.5|30235.5|30280.5|30230.5|30297.3|30247.3|30280.5|30230.5|682
1619141700000|2021-04-23 01:35:00|30283|30233|30281.8|30231.8|30289.5|30239.5|30278.5|30228.5|508
1619142000000|2021-04-23 01:40:00|30283|30233|30281|30231|30288.7|30238.7|30277.4|30227.4|403
1619142300000|2021-04-23 01:45:00|30280.5|30230.5|30286|30236|30288.1|30238.1|30278.3|30228.3|432
1619142600000|2021-04-23 01:50:00|30285|30235|30279.7|30229.7|30287.9|30237.9|30277.7|30227.7|511
1619142900000|2021-04-23 01:55:00|30280.3|30230.3|30277.2|30227.2|30283.8|30233.8|30273.8|30223.8|529
1619143200000|2021-04-23 02:00:00|30278|30228|30282.5|30232.5|30289.3|30239.3|30274|30224|561
1619143500000|2021-04-23 02:05:00|30282.6|30232.6|30287.5|30237.5|30291.4|30241.4|30279.2|30229.2|354
1619143800000|2021-04-23 02:10:00|30287.1|30237.1|30287.8|30237.8|30295.5|30245.5|30280.5|30230.5|353
1619144100000|2021-04-23 02:15:00|30289.3|30239.3|30296.2|30246.2|30298.5|30248.5|30285.9|30235.9|408
1619144400000|2021-04-23 02:20:00|30293.5|30243.5|30290.4|30240.4|30298.5|30248.5|30284|30234|355
1619144700000|2021-04-23 02:25:00|30290.3|30240.3|30292.9|30242.9|30297.4|30247.4|30285.9|30235.9|304
1619145000000|2021-04-23 02:30:00|30293.9|30243.9|30294.1|30244.1|30298.2|30248.2|30284.7|30234.7|371
1619145300000|2021-04-23 02:35:00|30294.3|30244.3|30292.1|30242.1|30298.1|30248.1|30289.1|30239.1|393
1619145600000|2021-04-23 02:40:00|30291.8|30241.8|30286.6|30236.6|30294.6|30244.6|30284.7|30234.7|361
1619145900000|2021-04-23 02:45:00|30286.7|30236.7|30288.1|30238.1|30294.6|30244.6|30282.6|30232.6|400
1619146200000|2021-04-23 02:50:00|30289|30239|30291|30241|30295|30245|30284.3|30234.3|520
1619146500000|2021-04-23 02:55:00|30288.5|30238.5|30288.6|30238.6|30292.2|30242.2|30284.3|30234.3|575
1619146800000|2021-04-23 03:00:00|30289.7|30239.7|30287.9|30237.9|30292.5|30242.5|30285.1|30235.1|367
1619147100000|2021-04-23 03:05:00|30290.3|30240.3|30284.3|30234.3|30291.6|30241.6|30278.9|30228.9|298
1619147400000|2021-04-23 03:10:00|30285.3|30235.3|30284.5|30234.5|30293.6|30243.6|30281.8|30231.8|341
1619147700000|2021-04-23 03:15:00|30283.7|30233.7|30284.3|30234.3|30288.2|30238.2|30276.5|30226.5|349
1619148000000|2021-04-23 03:20:00|30283.2|30233.2|30286|30236|30289.8|30239.8|30281.1|30231.1|367
1619148300000|2021-04-23 03:25:00|30284.5|30234.5|30283.8|30233.8|30290.4|30240.4|30279.6|30229.6|270
1619148600000|2021-04-23 03:30:00|30286.3|30236.3|30285.1|30235.1|30289.8|30239.8|30279.4|30229.4|369
1619148900000|2021-04-23 03:35:00|30285.9|30235.9|30282.5|30232.5|30290.3|30240.3|30279.3|30229.3|311
1619149200000|2021-04-23 03:40:00|30285.1|30235.1|30286.5|30236.5|30290.1|30240.1|30278.4|30228.4|265
1619149500000|2021-04-23 03:45:00|30286.2|30236.2|30289.9|30239.9|30292.5|30242.5|30282|30232|301
1619149800000|2021-04-23 03:50:00|30290.3|30240.3|30291.5|30241.5|30295.1|30245.1|30285.4|30235.4|268
1619150100000|2021-04-23 03:55:00|30292.2|30242.2|30287.1|30237.1|30294.2|30244.2|30284.7|30234.7|312
1619150400000|2021-04-23 04:00:00|30288.2|30238.2|30289.5|30239.5|30292.7|30242.7|30280.8|30230.8|363
1619150700000|2021-04-23 04:05:00|30288.9|30238.9|30285.8|30235.8|30292.9|30242.9|30282.4|30232.4|254
1619151000000|2021-04-23 04:10:00|30288.8|30238.8|30282.9|30232.9|30290.9|30240.9|30278.4|30228.4|324
1619151300000|2021-04-23 04:15:00|30284.7|30234.7|30279.9|30229.9|30286.1|30236.1|30274.4|30224.4|301
1619151600000|2021-04-23 04:20:00|30283.3|30233.3|30283|30233|30287.2|30237.2|30275.5|30225.5|280
1619151900000|2021-04-23 04:25:00|30283.4|30233.4|30284.2|30234.2|30286.3|30236.3|30276.7|30226.7|271
1619152200000|2021-04-23 04:30:00|30283.3|30233.3|30282|30232|30287.3|30237.3|30278.6|30228.6|321
1619152500000|2021-04-23 04:35:00|30282.4|30232.4|30280.5|30230.5|30287.4|30237.4|30277.4|30227.4|307
1619152800000|2021-04-23 04:40:00|30280.3|30230.3|30276.4|30226.4|30286.6|30236.6|30270.6|30220.6|399
1619153100000|2021-04-23 04:45:00|30275|30225|30275.4|30225.4|30283.4|30233.4|30270.9|30220.9|359
1619153400000|2021-04-23 04:50:00|30274.4|30224.4|30273.3|30223.3|30281.3|30231.3|30267.8|30217.8|385
1619153700000|2021-04-23 04:55:00|30273.4|30223.4|30280.4|30230.4|30281.2|30231.2|30266|30216|312
1619154000000|2021-04-23 05:00:00|30277.2|30227.2|30272.8|30222.8|30277.2|30227.2|30267.4|30217.4|321
1619154300000|2021-04-23 05:05:00|30273.4|30223.4|30275.7|30225.7|30280.3|30230.3|30267|30217|309
1619154600000|2021-04-23 05:10:00|30273.7|30223.7|30277.2|30227.2|30278.5|30228.5|30268.7|30218.7|292
1619154900000|2021-04-23 05:15:00|30275.3|30225.3|30268.3|30218.3|30276.2|30226.2|30265.9|30215.9|288
1619155200000|2021-04-23 05:20:00|30267.6|30217.6|30272.2|30222.2|30278.6|30228.6|30267|30217|291
1619155500000|2021-04-23 05:25:00|30273.4|30223.4|30276.1|30226.1|30283.8|30233.8|30270.5|30220.5|337
1619155800000|2021-04-23 05:30:00|30279.2|30229.2|30269.9|30219.9|30283.1|30233.1|30269|30219|459
1619156100000|2021-04-23 05:35:00|30270.1|30220.1|30269|30219|30275.4|30225.4|30265.1|30215.1|521
1619156400000|2021-04-23 05:40:00|30268.8|30218.8|30269.4|30219.4|30275.9|30225.9|30262.1|30212.1|342
1619156700000|2021-04-23 05:45:00|30271.3|30221.3|30267.3|30217.3|30278.7|30228.7|30266|30216|377
1619157000000|2021-04-23 05:50:00|30266.7|30216.7|30269.6|30219.6|30277.2|30227.2|30265.8|30215.8|387
1619157300000|2021-04-23 05:55:00|30270.2|30220.2|30270.7|30220.7|30281.2|30231.2|30265.5|30215.5|635
1619157600000|2021-04-23 06:00:00|30271.8|30221.8|30288.5|30238.5|30308.6|30267.1|30269.9|30210.8|883
1619157900000|2021-04-23 06:05:00|30290.5|30240.5|30305.3|30255.3|30313.1|30263.1|30286.7|30236.7|669
1619158200000|2021-04-23 06:10:00|30305.4|30255.4|30305|30255|30313|30268.9|30283.6|30240.3|606
1619158500000|2021-04-23 06:15:00|30306.6|30256.6|30306.6|30256.6|30316.2|30275.7|30287.8|30252.6|744
1619158800000|2021-04-23 06:20:00|30305.7|30255.7|30302.6|30252.6|30308.7|30270.4|30282.4|30246.7|541
1619159100000|2021-04-23 06:25:00|30302.8|30252.8|30290.3|30270.3|30310.8|30270.3|30284.5|30247.8|557
1619159400000|2021-04-23 06:30:00|30291.7|30271.7|30305.2|30285.2|30328.7|30293.8|30288|30254.2|585
1619159700000|2021-04-23 06:35:00|30305.3|30285.3|30292.6|30272.6|30324.1|30289.8|30291.9|30257.6|749
1619160000000|2021-04-23 06:40:00|30292.3|30272.3|30313.9|30263.9|30321.1|30280.5|30287.2|30255.6|691
1619160300000|2021-04-23 06:45:00|30313|30263|30305.3|30255.3|30321.2|30285.2|30285.5|30253.3|741
1619160600000|2021-04-23 06:50:00|30304|30254|30291.8|30271.8|30312.7|30276|30286|30252.8|647
1619160900000|2021-04-23 06:55:00|30291.7|30271.7|30285|30265|30309.6|30274.1|30277.6|30244.5|723
1619161200000|2021-04-23 07:00:00|30284.8|30264.8|30286.9|30266.9|30309.6|30273.4|30273.9|30246|778
1619161500000|2021-04-23 07:05:00|30302.1|30252.1|30264.2|30244.2|30302.4|30272.9|30261.3|30229|705
1619161800000|2021-04-23 07:10:00|30263.8|30243.8|30266.8|30216.8|30273|30246.5|30249.2|30215.8|718
1619162100000|2021-04-23 07:15:00|30267.2|30217.2|30217.6|30197.6|30267.2|30228.9|30216.9|30182.6|910
1619162400000|2021-04-23 07:20:00|30217.5|30197.5|30210.4|30190.4|30235.9|30201.9|30209.7|30174.6|909
1619162700000|2021-04-23 07:25:00|30211.9|30191.9|30224.9|30174.9|30227.4|30195|30204.2|30169.2|741
1619163000000|2021-04-23 07:30:00|30226|30176|30209.3|30189.3|30235|30193.5|30204.6|30168.1|722
1619163300000|2021-04-23 07:35:00|30209.1|30189.1|30199.3|30179.3|30225.3|30192.7|30194.7|30169.2|687
1619163600000|2021-04-23 07:40:00|30199.4|30179.4|30169.7|30149.7|30210|30183|30167.4|30137.1|769
1619163900000|2021-04-23 07:45:00|30169.9|30149.9|30153.8|30133.8|30190.6|30156.3|30147.6|30124.9|843
1619164200000|2021-04-23 07:50:00|30154.2|30134.2|30165.4|30145.4|30191.6|30171.6|30154|30134|720
1619164500000|2021-04-23 07:55:00|30166|30146|30159.6|30139.6|30178.8|30148.5|30156.8|30124.6|780
1619164800000|2021-04-23 08:00:00|30159.7|30139.7|30156.5|30136.5|30173.4|30145.5|30154.8|30119.3|669
1619165100000|2021-04-23 08:05:00|30157.4|30137.4|30169.7|30149.7|30170.4|30150.4|30154|30134|638
1619165400000|2021-04-23 08:10:00|30169.9|30149.9|30165.2|30145.2|30169.9|30149.9|30158.8|30138.8|774
1619165700000|2021-04-23 08:15:00|30164.8|30144.8|30150.4|30130.4|30171|30151|30148.8|30128.8|918
1619166000000|2021-04-23 08:20:00|30150.9|30130.9|30154|30134|30164.8|30140.8|30142.5|30111.6|931
1619166300000|2021-04-23 08:25:00|30154.5|30134.5|30158.1|30138.1|30165.9|30145.9|30154.5|30134.5|622
1619166600000|2021-04-23 08:30:00|30157.8|30137.8|30154.3|30134.3|30165.6|30138.5|30133.7|30100.2|842
1619166900000|2021-04-23 08:35:00|30153.8|30133.8|30152.1|30132.1|30159.9|30139.9|30150|30130|1021
1619167200000|2021-04-23 08:40:00|30153|30133|30152.1|30132.1|30158.9|30138.9|30150.5|30130.5|917
1619167500000|2021-04-23 08:45:00|30151.4|30131.4|30138.7|30118.7|30158.7|30133.6|30134.6|30102.9|781
1619167800000|2021-04-23 08:50:00|30138.8|30118.8|30132.4|30112.4|30141.1|30121.1|30130.9|30110.9|552
1619168100000|2021-04-23 08:55:00|30131.6|30111.6|30139.7|30119.7|30142.2|30122.2|30129.7|30109.7|577
1619168400000|2021-04-23 09:00:00|30139.6|30119.6|30139.5|30119.5|30143.4|30123.4|30137.1|30117.1|566
1619168700000|2021-04-23 09:05:00|30139.4|30119.4|30146.1|30126.1|30147.3|30127.3|30138.6|30118.6|522
1619169000000|2021-04-23 09:10:00|30145.2|30125.2|30158.5|30138.5|30162.5|30142.5|30144.7|30124.7|544
1619169300000|2021-04-23 09:15:00|30158.8|30138.8|30168.3|30148.3|30170.9|30150.9|30153.5|30133.5|524
1619169600000|2021-04-23 09:20:00|30168.4|30148.4|30171.1|30151.1|30176.6|30156.6|30163.2|30143.2|741
1619169900000|2021-04-23 09:25:00|30171|30151|30171.9|30151.9|30175.7|30155.7|30168.5|30148.5|564
1619170200000|2021-04-23 09:30:00|30172.7|30152.7|30163.5|30143.5|30174|30154|30163.5|30143.5|476
1619170500000|2021-04-23 09:35:00|30164.1|30144.1|30159|30139|30167.1|30147.1|30155.7|30135.7|482
1619170800000|2021-04-23 09:40:00|30159.5|30139.5|30154.8|30134.8|30165.4|30145.4|30151.3|30131.3|547
1619171100000|2021-04-23 09:45:00|30153.5|30133.5|30158.5|30138.5|30161.5|30141.5|30151.2|30131.2|426
1619171400000|2021-04-23 09:50:00|30158.4|30138.4|30149.7|30129.7|30158.9|30138.9|30148.6|30128.6|656
1619171700000|2021-04-23 09:55:00|30149.8|30129.8|30142|30122|30152.6|30132.6|30131.1|30111.1|612
1619172000000|2021-04-23 10:00:00|30142.3|30122.3|30138.3|30118.3|30144.6|30124.6|30137.8|30117.8|440
1619172300000|2021-04-23 10:05:00|30138.5|30118.5|30139.2|30119.2|30141.7|30121.7|30136.5|30116.5|421
1619172600000|2021-04-23 10:10:00|30139.7|30119.7|30136.4|30116.4|30142.2|30122.2|30131.3|30111.3|531
1619172900000|2021-04-23 10:15:00|30136.7|30116.7|30130|30110|30138|30118|30127.5|30107.5|525
1619173200000|2021-04-23 10:20:00|30130.2|30110.2|30145.8|30125.8|30146.5|30126.5|30128.5|30108.5|634
1619173500000|2021-04-23 10:25:00|30145.6|30125.6|30163.9|30143.9|30167.1|30147.1|30145|30125|513
1619173800000|2021-04-23 10:30:00|30164|30144|30156.5|30136.5|30165|30145|30143.3|30123.3|497
1619174100000|2021-04-23 10:35:00|30156.7|30136.7|30154.2|30134.2|30165.5|30145.5|30152.8|30132.8|571
1619174400000|2021-04-23 10:40:00|30153.9|30133.9|30159|30139|30161|30141|30153.5|30133.5|321
1619174700000|2021-04-23 10:45:00|30159.1|30139.1|30149.1|30129.1|30162.2|30142.2|30147.7|30127.7|454
1619175000000|2021-04-23 10:50:00|30149.3|30129.3|30147.3|30127.3|30152.2|30132.2|30145|30125|459
1619175300000|2021-04-23 10:55:00|30147.9|30127.9|30144.2|30124.2|30149.2|30129.2|30140.4|30120.4|568
1619175600000|2021-04-23 11:00:00|30144|30124|30162.3|30142.3|30166.1|30146.1|30142.2|30122.2|582
1619175900000|2021-04-23 11:05:00|30162.4|30142.4|30160.2|30140.2|30167.5|30147.5|30151.6|30131.6|573
1619176200000|2021-04-23 11:10:00|30160.1|30140.1|30158.6|30138.6|30167.5|30147.5|30156.1|30136.1|562
1619176500000|2021-04-23 11:15:00|30159.1|30139.1|30163.6|30143.6|30167|30147|30158.2|30138.2|488
1619176800000|2021-04-23 11:20:00|30163.8|30143.8|30168.7|30148.7|30172.5|30152.5|30163.5|30143.5|456
1619177100000|2021-04-23 11:25:00|30169.2|30149.2|30155.2|30135.2|30172|30152|30153.7|30133.7|439
1619177400000|2021-04-23 11:30:00|30155.3|30135.3|30148.1|30128.1|30155.3|30135.3|30144.8|30124.8|520
1619177700000|2021-04-23 11:35:00|30147.3|30127.3|30147.8|30127.8|30150|30130|30144.9|30124.9|476
1619178000000|2021-04-23 11:40:00|30148.1|30128.1|30157.6|30137.6|30179.6|30146.5|30141.8|30121|529
1619178300000|2021-04-23 11:45:00|30159.6|30139.6|30153.2|30133.2|30163.5|30143.5|30149.4|30129.4|568
1619178600000|2021-04-23 11:50:00|30154.3|30134.3|30154.5|30134.5|30173.7|30137|30147.3|30114.1|528
1619178900000|2021-04-23 11:55:00|30154.8|30134.8|30161.4|30141.4|30181.3|30145.6|30152.5|30117.9|708
1619179200000|2021-04-23 12:00:00|30160.5|30140.5|30144.7|30124.7|30180.1|30144.1|30142.7|30112.1|719
1619179500000|2021-04-23 12:05:00|30143.8|30123.8|30134.8|30114.8|30147|30127|30132.4|30112.4|652
1619179800000|2021-04-23 12:10:00|30134.2|30114.2|30137.5|30117.5|30137.9|30117.9|30129.3|30109.3|542
1619180100000|2021-04-23 12:15:00|30138|30118|30142.7|30122.7|30145.9|30125.9|30137.1|30117.1|596
1619180400000|2021-04-23 12:20:00|30142.3|30122.3|30127.3|30107.3|30163.9|30126.1|30124.3|30090.1|830
1619180700000|2021-04-23 12:25:00|30124.5|30104.5|30132.8|30112.8|30137.8|30117.8|30124.5|30104.5|749
1619181000000|2021-04-23 12:30:00|30131.5|30111.5|30129.4|30109.4|30147|30115.8|30125.7|30094.7|691
1619181300000|2021-04-23 12:35:00|30129.5|30109.5|30141.3|30121.3|30154.7|30123.8|30125.9|30099.1|791
1619181600000|2021-04-23 12:40:00|30140.7|30120.7|30138|30118|30155.6|30122.6|30126.5|30095.9|970
1619181900000|2021-04-23 12:45:00|30138.4|30118.4|30132.6|30112.6|30159.6|30124.7|30127.7|30097.4|859
1619182200000|2021-04-23 12:50:00|30131.9|30111.9|30141.6|30121.6|30142.3|30122.3|30131|30111|867
1619182500000|2021-04-23 12:55:00|30141.2|30121.2|30150|30130|30153.2|30133.2|30134.4|30114.4|695
1619182800000|2021-04-23 13:00:00|30149.9|30129.9|30153.7|30133.7|30174.7|30139.2|30147.2|30121.5|725
1619183100000|2021-04-23 13:05:00|30154.3|30134.3|30156|30136|30157.2|30137.2|30145.5|30125.5|651
1619183400000|2021-04-23 13:10:00|30155.8|30135.8|30177.6|30157.6|30177.6|30157.6|30154|30134|832
1619183700000|2021-04-23 13:15:00|30178.1|30158.1|30156.5|30136.5|30206.6|30173.8|30156.2|30136.2|674
1619184000000|2021-04-23 13:20:00|30156.9|30136.9|30165.5|30145.5|30170.9|30150.9|30148.5|30120.8|547
1619184300000|2021-04-23 13:25:00|30166.1|30146.1|30177.8|30157.8|30181.3|30161.3|30163.4|30143.4|556
1619184600000|2021-04-23 13:30:00|30178.5|30158.5|30170.9|30150.9|30180.4|30160.4|30168.9|30148.9|680
1619184900000|2021-04-23 13:35:00|30170.3|30150.3|30170.4|30150.4|30174.8|30154.8|30161.5|30141.5|581
1619185200000|2021-04-23 13:40:00|30171.5|30151.5|30165.9|30145.9|30180.2|30155.6|30158.3|30126.7|595
1619185500000|2021-04-23 13:45:00|30163.7|30143.7|30166.9|30146.9|30181.6|30152|30158.5|30127.2|709
1619185800000|2021-04-23 13:50:00|30167.1|30147.1|30186.5|30166.5|30187.1|30167.1|30158.6|30138.6|701
1619186100000|2021-04-23 13:55:00|30186.2|30166.2|30181.4|30161.4|30189|30169|30176.2|30156.2|702
1619186400000|2021-04-23 14:00:00|30181.2|30161.2|30176.5|30156.5|30185.6|30165.6|30173.7|30153.7|673
1619186700000|2021-04-23 14:05:00|30178|30158|30169.6|30149.6|30182.1|30162.1|30166.2|30146.2|705
1619187000000|2021-04-23 14:10:00|30170|30150|30184|30164|30188.2|30168.2|30169.9|30149.9|787
1619187300000|2021-04-23 14:15:00|30184.7|30164.7|30182.9|30162.9|30199.8|30179.8|30181.1|30161.1|833
1619187600000|2021-04-23 14:20:00|30183|30163|30168.2|30148.2|30187.5|30167.5|30164.4|30144.4|952
1619187900000|2021-04-23 14:25:00|30169.6|30149.6|30158.7|30138.7|30173.2|30153.2|30149.4|30120.6|823
1619188200000|2021-04-23 14:30:00|30158.1|30138.1|30141.3|30121.3|30177.9|30157.9|30126|30099.5|911
1619188500000|2021-04-23 14:35:00|30141|30121|30157.4|30137.4|30162.3|30142.3|30141|30121|829
1619188800000|2021-04-23 14:40:00|30157.5|30137.5|30167.1|30147.1|30168|30148|30150.6|30130.6|757
1619189100000|2021-04-23 14:45:00|30167|30147|30174.1|30154.1|30188.7|30154.9|30156.7|30136.7|797
1619189400000|2021-04-23 14:50:00|30174.3|30154.3|30203.1|30183.1|30218.4|30190.9|30173.2|30153.2|878
1619189700000|2021-04-23 14:55:00|30203|30183|30191.2|30171.2|30210.1|30190.1|30190.3|30170.3|858
1619190000000|2021-04-23 15:00:00|30191.3|30171.3|30162.6|30142.6|30191.7|30171.7|30160.5|30128.2|748
1619190300000|2021-04-23 15:05:00|30162.8|30142.8|30155|30135|30168.9|30142.8|30151.8|30118.1|641
1619190600000|2021-04-23 15:10:00|30154.9|30134.9|30158.3|30138.3|30160.6|30140.6|30150.6|30130.6|557
1619190900000|2021-04-23 15:15:00|30158.5|30138.5|30156.6|30136.6|30172.3|30141.2|30146.3|30122.1|594
1619191200000|2021-04-23 15:20:00|30156.2|30136.2|30151|30131|30166|30146|30148.1|30128.1|646
1619191500000|2021-04-23 15:25:00|30150.2|30130.2|30144|30124|30164.7|30134.2|30143.7|30110.3|557
1619191800000|2021-04-23 15:30:00|30144.5|30124.5|30152.4|30132.4|30166.1|30136.2|30143.8|30111.2|541
1619192100000|2021-04-23 15:35:00|30154.1|30134.1|30147|30127|30171|30136.8|30145.3|30110.9|611
1619192400000|2021-04-23 15:40:00|30146.8|30126.8|30143|30093|30151|30127.4|30116.1|30086|763
1619192700000|2021-04-23 15:45:00|30143.3|30093.3|30106.6|30086.6|30147.9|30108.6|30105.3|30074.5|839
1619193000000|2021-04-23 15:50:00|30106.3|30086.3|30115.2|30095.2|30117.2|30097.2|30103|30083|530
1619193300000|2021-04-23 15:55:00|30114.8|30094.8|30114.9|30094.9|30119|30099|30110.9|30090.9|513
1619193600000|2021-04-23 16:00:00|30114.7|30094.7|30097.7|30077.7|30116.1|30095.4|30096.2|30063.5|671
1619193900000|2021-04-23 16:05:00|30097.6|30077.6|30098.6|30078.6|30119.7|30083.4|30096.6|30064.4|461
1619194200000|2021-04-23 16:10:00|30098.7|30078.7|30104.9|30084.9|30120.2|30085.7|30095.4|30061|519
1619194500000|2021-04-23 16:15:00|30105.1|30085.1|30100.5|30080.5|30120.6|30086.8|30099.4|30067.3|408
1619194800000|2021-04-23 16:20:00|30100.8|30080.8|30103|30083|30118.8|30085|30096.2|30066.5|436
1619195100000|2021-04-23 16:25:00|30102.4|30082.4|30105.8|30085.8|30107.2|30087.2|30098.3|30078.3|390
1619195400000|2021-04-23 16:30:00|30106.9|30086.9|30108|30088|30122.9|30091.2|30102.6|30071.7|486
1619195700000|2021-04-23 16:35:00|30108.2|30088.2|30108.5|30088.5|30125.9|30090.3|30104.5|30075.2|394
1619196000000|2021-04-23 16:40:00|30108.6|30088.6|30103.7|30083.7|30111.8|30091.8|30102.6|30082.6|426
1619196300000|2021-04-23 16:45:00|30103.3|30083.3|30098.9|30078.9|30115.1|30084|30096.7|30062.4|384
1619196600000|2021-04-23 16:50:00|30099.9|30079.9|30090.8|30070.8|30113.9|30080.1|30089.8|30060.3|368
1619196900000|2021-04-23 16:55:00|30090.7|30070.7|30095.1|30075.1|30109.2|30076.6|30090.1|30059.2|342
1619197200000|2021-04-23 17:00:00|30095.3|30075.3|30095.6|30075.6|30099|30079|30091.6|30071.6|435
1619197500000|2021-04-23 17:05:00|30095.9|30075.9|30101.3|30081.3|30102.4|30082.4|30093.6|30073.6|434
1619197800000|2021-04-23 17:10:00|30100.9|30080.9|30090|30070|30112.5|30081.5|30085.9|30054.7|435
1619198100000|2021-04-23 17:15:00|30090.1|30070.1|30088.6|30068.6|30093.6|30073.6|30086.9|30066.9|388
1619198400000|2021-04-23 17:20:00|30088.5|30068.5|30089.8|30069.8|30106.1|30072|30087.2|30055.3|320
1619198700000|2021-04-23 17:25:00|30090.5|30070.5|30088.6|30068.6|30104.4|30072.6|30086.1|30052.2|327
1619199000000|2021-04-23 17:30:00|30088.5|30068.5|30083.5|30063.5|30088.6|30068.6|30082.6|30062.6|337
1619199300000|2021-04-23 17:35:00|30083.1|30063.1|30080.6|30060.6|30084.4|30064.4|30080.6|30060.6|298
1619199600000|2021-04-23 17:40:00|30080.9|30060.9|30079.2|30059.2|30095.9|30061.7|30076.6|30045.3|437
1619199900000|2021-04-23 17:45:00|30079.1|30059.1|30079|30059|30080.5|30060.5|30076.7|30056.7|364
1619200200000|2021-04-23 17:50:00|30079.6|30059.6|30081.2|30061.2|30094.4|30062.6|30076.6|30042.6|385
1619200500000|2021-04-23 17:55:00|30080.9|30060.9|30073.4|30053.4|30081.8|30061.8|30069.6|30049.6|441
1619200800000|2021-04-23 18:00:00|30073.2|30053.2|30095|30045|30097.8|30053.6|30073|30039.2|430
1619201100000|2021-04-23 18:05:00|30095.1|30045.1|30092.6|30042.6|30095.6|30045.6|30090.9|30040.9|349
1619201400000|2021-04-23 18:10:00|30092.5|30042.5|30093.9|30043.9|30094.6|30059.5|30076.7|30040.2|230
1619201700000|2021-04-23 18:15:00|30094.3|30044.3|30095.8|30045.8|30096.9|30046.9|30088.3|30038.3|359
1619202000000|2021-04-23 18:20:00|30096|30046|30088.8|30038.8|30100.4|30050.4|30088.6|30038.6|547
1619202300000|2021-04-23 18:25:00|30089.2|30039.2|30087.3|30037.3|30093.5|30043.5|30086.5|30036.5|525
1619202600000|2021-04-23 18:30:00|30087.4|30037.4|30088.1|30038.1|30091.4|30041.4|30083.3|30033.3|576
1619202900000|2021-04-23 18:35:00|30087|30037|30081.2|30031.2|30088.5|30038.5|30079.8|30029.8|582
1619203200000|2021-04-23 18:40:00|30083|30033|30082.3|30032.3|30085|30035|30078.5|30028.5|547
1619203500000|2021-04-23 18:45:00|30083.8|30033.8|30081.6|30031.6|30086.2|30036.2|30078.4|30028.4|464
1619203800000|2021-04-23 18:50:00|30082.5|30032.5|30075.5|30025.5|30087.8|30037.8|30074|30024|457
1619204100000|2021-04-23 18:55:00|30075.2|30025.2|30076|30026|30078.2|30028.2|30069.9|30019.9|592
1619204400000|2021-04-23 19:00:00|30075.7|30025.7|30076.2|30026.2|30077.4|30027.4|30073.3|30023.3|465
1619204700000|2021-04-23 19:05:00|30075.5|30025.5|30078.5|30028.5|30083.1|30033.1|30072.9|30022.9|498
1619205000000|2021-04-23 19:10:00|30077.1|30027.1|30041.5|29991.5|30079.2|30029.2|30028.6|29991.4|436
1619205300000|2021-04-23 19:15:00|30042.2|29992.2|30028.3|30008.3|30072.1|30022.1|30028.3|29991.5|519
1619205600000|2021-04-23 19:20:00|30047.8|29997.8|30050.9|30000.9|30063.6|30013.6|30047.8|29997.8|510
1619205900000|2021-04-23 19:25:00|30050.8|30000.8|30047.2|29997.2|30054.4|30004.4|30045.9|29995.9|485
1619206200000|2021-04-23 19:30:00|30047.5|29997.5|30014.6|29994.6|30065.7|30015.7|30014.2|29977.7|694
1619206500000|2021-04-23 19:35:00|30015|29995|30029.4|29979.4|30033.4|29998.5|30011.8|29975|472
1619206800000|2021-04-23 19:40:00|30029.7|29979.7|30050.6|30000.6|30065.1|30015.1|30011.7|29977.6|563
1619207100000|2021-04-23 19:45:00|30050.3|30000.3|30055.7|30005.7|30058.7|30008.7|30050.2|30000.2|507
1619207400000|2021-04-23 19:50:00|30055.9|30005.9|30043.2|29993.2|30089.7|30024.3|30040.4|29990.4|761
1619207700000|2021-04-23 19:55:00|30042.9|29992.9|30050|30000|30085.2|30026.2|30033.8|29983.8|809
1619208000000|2021-04-23 20:00:00|30050.8|30000.8|30051|30001|30052.6|30002.6|30045.6|29995.6|588
1619208300000|2021-04-23 20:05:00|30050.6|30000.6|30060.9|30010.9|30062.9|30012.9|30049.6|29999.6|575
1619208600000|2021-04-23 20:10:00|30059.1|30009.1|30062|30012|30063.3|30013.3|30056.2|30006.2|166
1619208900000|2021-04-23 20:15:00|30062.1|30012.1|30065.5|30015.5|30065.5|30015.5|30057.8|30007.8|239
1619209200000|2021-04-23 20:20:00|30065|30015|30057.9|30007.9|30066.4|30016.4|30051.8|30001.8|241
1619209500000|2021-04-23 20:25:00|30057.8|30007.8|30061.5|30011.5|30064.6|30014.6|30051.1|30001.1|455
1619209800000|2021-04-23 20:30:00|30061.7|30011.7|30059.2|30009.2|30094.8|30017.6|30052.3|29999.8|369
1619210100000|2021-04-23 20:35:00|30051.9|30001.9|30062.3|30012.3|30068.9|30018.9|30051.9|30001.9|212
1619210400000|2021-04-23 20:40:00|30062.6|30012.6|30066|30016|30070.9|30020.9|30056|30006|267
1619210700000|2021-04-23 20:45:00|30065.9|30015.9|30060.7|30010.7|30093.2|30020.6|30055.4|29989.3|234
1619211000000|2021-04-23 20:50:00|30060.1|30010.1|30054.6|30004.6|30106.5|30012|30043.9|29982.7|338
1619211300000|2021-04-23 20:55:00|30055|30005|30090.4|29974.1|30095.4|30007.5|30053.7|29974.1|204
1619380800000|2021-04-25 20:00:00|30140|30013|30140|30013|30140|30013|30140|30013|1
1619384400000|2021-04-25 21:00:00|30137|30014|30124.2|30009.5|30137|30015|30113.5|29988|51
1619384700000|2021-04-25 21:05:00|30134.8|30015.7|30127.9|30004.5|30141.8|30015.7|30116.3|29992|65
1619385000000|2021-04-25 21:10:00|30127.8|30004.7|30135.2|29997.5|30140.7|30011.9|30119|29991.5|84
1619385300000|2021-04-25 21:15:00|30136.3|30002.8|30135.6|30004.6|30137.1|30008.4|30120.2|29994.5|54
1619385600000|2021-04-25 21:20:00|30136.5|29999.2|30100.3|30030.3|30136.9|30030.3|30099|29994.5|35
1619385900000|2021-04-25 21:25:00|30117.5|30013.1|30115.9|30016.7|30137.6|30018.8|30111.6|29994|60
1619386200000|2021-04-25 21:30:00|30115.4|30016.5|30118.4|30001.4|30127|30019.4|30106.2|29995.3|171
1619386500000|2021-04-25 21:35:00|30117.2|30000.2|30101.9|30013.5|30127.4|30013.5|30097.5|29980.5|313
1619386800000|2021-04-25 21:40:00|30128.4|30011|30125.4|30008.4|30135|30028.2|30108.6|29995.5|233
1619387100000|2021-04-25 21:45:00|30124.7|30007.7|30123.1|30019.3|30135.9|30030|30107.1|30003.8|204
1619387400000|2021-04-25 21:50:00|30124.6|30020.5|30109.4|30015.9|30131.5|30038|30105.9|30005.8|154
1619387700000|2021-04-25 21:55:00|30109.3|30015.8|30124.9|30024.2|30166.1|30049.1|30108.8|30003.5|156
1619388000000|2021-04-25 22:00:00|30123|30023.7|30108|30021.2|30135.5|30036.1|30107.6|29998.2|744
1619388300000|2021-04-25 22:05:00|30108.3|30021.8|30124.9|30030.4|30136.7|30040.7|30105.6|30018.2|538
1619388600000|2021-04-25 22:10:00|30124.5|30030|30124.3|30032.1|30143.3|30042.6|30113.5|30024|340
1619388900000|2021-04-25 22:15:00|30133.8|30037.1|30096.3|30035.8|30133.8|30043.1|30094.4|30029.6|212
1619389200000|2021-04-25 22:20:00|30105.1|30036.8|30112.8|30034.5|30133|30041|30094|30033.4|176
1619389500000|2021-04-25 22:25:00|30095.3|30038.3|30113.4|30038.7|30124.6|30040.4|30094.3|30030.1|212
1619389800000|2021-04-25 22:30:00|30113.9|30039.2|30103.3|30035.8|30128|30042.4|30095.3|30030|312
1619390100000|2021-04-25 22:35:00|30100|30035.5|30104.9|30037.1|30135|30043.2|30093.5|30029.6|311
1619390400000|2021-04-25 22:40:00|30103.9|30037|30097.1|30046.7|30131.7|30048.9|30092.5|30025.9|242
1619390700000|2021-04-25 22:45:00|30103.1|30046.8|30098.7|30046.5|30110.1|30051.3|30091.4|30037.9|266
1619391000000|2021-04-25 22:50:00|30097.7|30046.1|30093.6|30039.6|30105.1|30052|30090.9|30032.9|229
1619391300000|2021-04-25 22:55:00|30095.3|30037.3|30103|30042.8|30103.2|30049.3|30090.1|30034.2|246
1619391600000|2021-04-25 23:00:00|30098.6|30044.4|30092.8|30035.8|30103.6|30049.5|30089.2|30032.8|318
1619391900000|2021-04-25 23:05:00|30092.4|30036.1|30092.8|30032.5|30096.1|30040.6|30086|30027.2|217
1619392200000|2021-04-25 23:10:00|30092.9|30033.9|30090.9|30033.6|30094.1|30042.9|30086|30030|183
1619392500000|2021-04-25 23:15:00|30090.2|30034.2|30095.8|30045.8|30119.4|30048.5|30090.2|30031.1|212
1619392800000|2021-04-25 23:20:00|30095.6|30045.6|30102.6|30039.5|30111.4|30049.8|30092.6|30037.9|266
1619393100000|2021-04-25 23:25:00|30112.8|30040.6|30104.9|30046.9|30117.1|30051.4|30097.1|30039.8|303
1619393400000|2021-04-25 23:30:00|30106.1|30045.5|30099.9|30048.3|30118|30050|30097.4|30038.1|280
1619393700000|2021-04-25 23:35:00|30099.1|30048.6|30089.2|30038.8|30111.2|30048.6|30087|30036.8|319
1619394000000|2021-04-25 23:40:00|30090.4|30038.6|30099|30044.8|30111.6|30045.9|30087.9|30032.3|295
1619394300000|2021-04-25 23:45:00|30102.9|30045.1|30101.8|30042.9|30109.6|30049.4|30092.5|30033.6|369
1619394600000|2021-04-25 23:50:00|30101.5|30042.3|30101|30042|30124.4|30047.3|30093.9|30037.7|225
1619394900000|2021-04-25 23:55:00|30092.3|30045.4|30112.1|30052.1|30118.9|30057.1|30092.3|30039.5|330
1619395200000|2021-04-26 00:00:00|30102.5|30051.3|30084.8|30034.8|30111.1|30055.8|30081.7|30031.7|519
1619395500000|2021-04-26 00:05:00|30085.3|30035.3|30072.3|30022.3|30086.4|30036.4|30070.8|30020.8|343
1619395800000|2021-04-26 00:10:00|30072.1|30022.1|30075.6|30025.6|30081.9|30031.9|30071.3|30021.3|309
1619396100000|2021-04-26 00:15:00|30075.4|30025.4|30079.3|30029.3|30081.2|30031.2|30072.2|30022.2|323
1619396400000|2021-04-26 00:20:00|30077.3|30027.3|30079|30029|30082.1|30032.1|30073.9|30023.9|287
1619396700000|2021-04-26 00:25:00|30078.7|30028.7|30074.6|30024.6|30079.3|30029.3|30071.2|30021.2|321
1619397000000|2021-04-26 00:30:00|30074.9|30024.9|30064.8|30014.8|30076.1|30026.1|30063.1|30013.1|381
1619397300000|2021-04-26 00:35:00|30063.9|30013.9|30052.9|30002.9|30067.2|30017.2|30049.4|29999.4|427
1619397600000|2021-04-26 00:40:00|30052.8|30002.8|30051.6|30001.6|30055.8|30005.8|30048.7|29998.7|338
1619397900000|2021-04-26 00:45:00|30051.8|30001.8|30051.2|30001.2|30055.5|30005.5|30048.5|29998.5|250
1619398200000|2021-04-26 00:50:00|30051.6|30001.6|30054.1|30004.1|30058|30008|30050.4|30000.4|398
1619398500000|2021-04-26 00:55:00|30055.1|30005.1|30051.9|30001.9|30056.5|30006.5|30047.5|29997.5|314
1619398800000|2021-04-26 01:00:00|30051.6|30001.6|30043.2|29993.2|30052.9|30002.9|30039.8|29989.8|410
1619399100000|2021-04-26 01:05:00|30041.9|29991.9|30037.1|29987.1|30045.5|29995.5|30034.3|29984.3|350
1619399400000|2021-04-26 01:10:00|30037.2|29987.2|30045|29995|30048.5|29998.5|30034.2|29984.2|372
1619399700000|2021-04-26 01:15:00|30044.9|29994.9|30037.9|29987.9|30049.1|29999.1|30034.6|29984.6|453
1619400000000|2021-04-26 01:20:00|30038.3|29988.3|30043.8|29993.8|30049.2|29999.2|30036.8|29986.8|490
1619400300000|2021-04-26 01:25:00|30043.9|29993.9|30035.9|29985.9|30045.8|29995.8|30035.7|29985.7|528
1619400600000|2021-04-26 01:30:00|30035.4|29985.4|30044.6|29994.6|30052|30002|30035.3|29985.3|560
1619400900000|2021-04-26 01:35:00|30043.7|29993.7|30044.5|29994.5|30048.6|29998.6|30037.2|29987.2|548
1619401200000|2021-04-26 01:40:00|30045|29995|30047.1|29997.1|30050.2|30000.2|30041.6|29991.6|456
1619401500000|2021-04-26 01:45:00|30046.8|29996.8|30036.2|29986.2|30049.1|29999.1|30033.8|29983.8|517
1619401800000|2021-04-26 01:50:00|30036.1|29986.1|30038.6|29988.6|30042.6|29992.6|30035.2|29985.2|544
1619402100000|2021-04-26 01:55:00|30039.4|29989.4|30033|29983|30040.4|29990.4|30027.3|29977.3|489
1619402400000|2021-04-26 02:00:00|30032.5|29982.5|30039|29989|30044.6|29994.6|30031.2|29981.2|496
1619402700000|2021-04-26 02:05:00|30040.4|29990.4|30030.5|29980.5|30044.7|29994.7|30027.5|29977.5|412
1619403000000|2021-04-26 02:10:00|30028.7|29978.7|30028.7|29978.7|30040.4|29990.4|30025.2|29975.2|403
1619403300000|2021-04-26 02:15:00|30028.4|29978.4|30036.1|29986.1|30041.8|29991.8|30025.3|29975.3|457
1619403600000|2021-04-26 02:20:00|30036|29986|30029.8|29979.8|30043.1|29993.1|30025.7|29975.7|516
1619403900000|2021-04-26 02:25:00|30029.5|29979.5|30030.1|29980.1|30034.5|29984.5|30026.7|29976.7|333
1619404200000|2021-04-26 02:30:00|30030.7|29980.7|30036|29986|30037.4|29987.4|30026.4|29976.4|464
1619404500000|2021-04-26 02:35:00|30036.7|29986.7|30033.3|29983.3|30040|29990|30026.9|29976.9|489
1619404800000|2021-04-26 02:40:00|30034.9|29984.9|30031|29981|30038.2|29988.2|30029|29979|376
1619405100000|2021-04-26 02:45:00|30031.6|29981.6|30028.7|29978.7|30035.5|29985.5|30024.9|29974.9|319
1619405400000|2021-04-26 02:50:00|30029.2|29979.2|30029.5|29979.5|30033.3|29983.3|30025|29975|307
1619405700000|2021-04-26 02:55:00|30028|29978|30023.2|29973.2|30034.6|29984.6|30019.3|29969.3|459
1619406000000|2021-04-26 03:00:00|30023.1|29973.1|30027.3|29977.3|30030.8|29980.8|30017.6|29967.6|549
1619406300000|2021-04-26 03:05:00|30029.3|29979.3|30020|29970|30030.5|29980.5|30017.5|29967.5|514
1619406600000|2021-04-26 03:10:00|30021.4|29971.4|30017.4|29967.4|30025|29975|30015.8|29965.8|390
1619406900000|2021-04-26 03:15:00|30016.8|29966.8|30015.7|29965.7|30022.2|29972.2|30010.6|29960.6|412
1619407200000|2021-04-26 03:20:00|30014.4|29964.4|30024.1|29974.1|30026.1|29976.1|30012.6|29962.6|497
1619407500000|2021-04-26 03:25:00|30020.7|29970.7|30028.9|29978.9|30035.5|29985.5|30018.3|29968.3|427
1619407800000|2021-04-26 03:30:00|30027.9|29977.9|30022.8|29972.8|30031.4|29989.6|30007.4|29970.5|498
1619408100000|2021-04-26 03:35:00|30023|29973|30023.8|29973.8|30030.3|29988.3|30005.4|29969|473
1619408400000|2021-04-26 03:40:00|30026.5|29976.5|30026.5|29976.5|30031|29984.4|30004.2|29966.2|500
1619408700000|2021-04-26 03:45:00|30027.7|29977.7|30025.5|29975.5|30031|29981|30019.2|29969.2|633
1619409000000|2021-04-26 03:50:00|30026.5|29976.5|30029|29979|30036.2|29986.2|30025.1|29975.1|540
1619409300000|2021-04-26 03:55:00|30029.4|29979.4|30029.4|29979.4|30034.6|29984.6|30023.4|29973.4|571
1619409600000|2021-04-26 04:00:00|30030.3|29980.3|30026.9|29976.9|30034.1|29992.5|30008.6|29969.3|412
1619409900000|2021-04-26 04:05:00|30024.6|29974.6|30026.5|29976.5|30031.8|29981.8|30020|29970|364
1619410200000|2021-04-26 04:10:00|30027.1|29977.1|30025.8|29975.8|30034.2|29984.2|30022.9|29972.9|497
1619410500000|2021-04-26 04:15:00|30025.6|29975.6|30027.4|29977.4|30030.5|29980.5|30021.4|29971.4|386
1619410800000|2021-04-26 04:20:00|30024.9|29974.9|30020.2|29970.2|30030.6|29980.6|30019.9|29969.9|480
1619411100000|2021-04-26 04:25:00|30023.5|29973.5|30022|29972|30029|29979|30021.1|29971.1|344
1619411400000|2021-04-26 04:30:00|30020.8|29970.8|30024.2|29974.2|30030|29980|30020.3|29970.3|337
1619411700000|2021-04-26 04:35:00|30024.6|29974.6|30024.9|29974.9|30030.8|29980.8|30019.3|29969.3|365
1619412000000|2021-04-26 04:40:00|30025.7|29975.7|30024.8|29974.8|30027.9|29977.9|30018|29968|343
1619412300000|2021-04-26 04:45:00|30024.3|29974.3|30022.2|29972.2|30026.7|29976.7|30018.6|29968.6|383
1619412600000|2021-04-26 04:50:00|30023.1|29973.1|30027.6|29977.6|30032.9|29982.9|30021.1|29971.1|373
1619412900000|2021-04-26 04:55:00|30028.2|29978.2|30033.8|29983.8|30039|29989|30027.8|29977.8|473
1619413200000|2021-04-26 05:00:00|30035.8|29985.8|30028.4|29978.4|30037.9|29987.9|30026.4|29976.4|416
1619413500000|2021-04-26 05:05:00|30027.6|29977.6|30035.7|29985.7|30036.8|29986.8|30024.5|29974.5|366
1619413800000|2021-04-26 05:10:00|30036|29986|30031.6|29981.6|30037|29987|30029|29979|316
1619414100000|2021-04-26 05:15:00|30031.9|29981.9|30032.4|29982.4|30039.2|29989.2|30028.9|29978.9|369
1619414400000|2021-04-26 05:20:00|30033|29983|30031.3|29981.3|30039.9|29989.9|30027.6|29977.6|348
1619414700000|2021-04-26 05:25:00|30032.2|29982.2|30036.7|29986.7|30041.5|29991.5|30028.4|29978.4|278
1619415000000|2021-04-26 05:30:00|30037.2|29987.2|30031.3|29981.3|30040.3|29990.3|30023.7|29973.7|514
1619415300000|2021-04-26 05:35:00|30031.4|29981.4|30031.4|29981.4|30039.9|29989.9|30026.8|29976.8|500
1619415600000|2021-04-26 05:40:00|30031.7|29981.7|30025.7|29975.7|30033.3|29983.3|30021.9|29971.9|475
1619415900000|2021-04-26 05:45:00|30026|29976|30027.9|29977.9|30032.8|29982.8|30020|29970|468
1619416200000|2021-04-26 05:50:00|30028|29978|30029.4|29979.4|30036.1|29986.1|30023|29973|403
1619416500000|2021-04-26 05:55:00|30028.8|29978.8|30038.9|29988.9|30044.4|29994.4|30024.1|29974.1|556
1619416800000|2021-04-26 06:00:00|30038.2|29988.2|30027.6|30007.6|30046.2|30010.8|30019.5|29981.7|843
1619417100000|2021-04-26 06:05:00|30027|30007|30015.9|29995.9|30047.6|30012|30015.3|29980.3|609
1619417400000|2021-04-26 06:10:00|30016.1|29996.1|30008.2|29988.2|30035.6|30000.9|30008.2|29974|566
1619417700000|2021-04-26 06:15:00|30008.8|29988.8|30006.7|29986.7|30030.4|29996.4|30005.3|29972.2|454
1619418000000|2021-04-26 06:20:00|30008.3|29988.3|30033.4|29983.4|30037.4|30005.3|30007|29981.6|566
1619418300000|2021-04-26 06:25:00|30034.1|29984.1|30028.9|29978.9|30037.4|30001.2|30015.7|29978|601
1619418600000|2021-04-26 06:30:00|30028.4|29978.4|30033.7|30013.7|30043.7|30016.7|30009.3|29977.3|748
1619418900000|2021-04-26 06:35:00|30033.9|30013.9|30034|30014|30052.4|30018.2|30028.9|29995.9|553
1619419200000|2021-04-26 06:40:00|30033.6|30013.6|30030.3|30010.3|30051.6|30019.3|30028.2|29994.4|728
1619419500000|2021-04-26 06:45:00|30030.4|30010.4|30039.7|30019.7|30043.5|30023.5|30028|30008|680
1619419800000|2021-04-26 06:50:00|30037.9|30017.9|30035.6|30015.6|30040.5|30020.5|30028.6|30008.6|527
1619420100000|2021-04-26 06:55:00|30036|30016|30098.2|30048.2|30115.8|30065.8|30033|30013|772
1619420400000|2021-04-26 07:00:00|30100.1|30050.1|30065.1|30045.1|30100.9|30064.5|30058.8|30023.5|942
1619420700000|2021-04-26 07:05:00|30064.2|30044.2|30069.9|30049.9|30085.1|30053.2|30053.7|30024.2|902
1619421000000|2021-04-26 07:10:00|30069|30049|30060.3|30040.3|30087.8|30058.8|30058.7|30025.7|756
1619421300000|2021-04-26 07:15:00|30059.4|30039.4|30053.2|30033.2|30064.2|30044.2|30045.8|30025.8|620
1619421600000|2021-04-26 07:20:00|30052.8|30032.8|30063.1|30043.1|30063.1|30043.1|30047.1|30027.1|652
1619421900000|2021-04-26 07:25:00|30063.2|30043.2|30048.2|30028.2|30065.8|30045.8|30041.7|30009.8|696
1619422200000|2021-04-26 07:30:00|30047.8|30027.8|30087|30067|30099.8|30068.3|30046.9|30023|633
1619422500000|2021-04-26 07:35:00|30086.6|30066.6|30090.9|30070.9|30093.7|30073.7|30078.9|30058.9|670
1619422800000|2021-04-26 07:40:00|30092.4|30072.4|30097|30077|30117|30083.4|30086.3|30065.8|564
1619423100000|2021-04-26 07:45:00|30097.1|30077.1|30103.3|30083.3|30130.6|30095.6|30096|30073.9|639
1619423400000|2021-04-26 07:50:00|30103.5|30083.5|30087.8|30067.8|30114.3|30085.2|30086.1|30064.3|586
1619423700000|2021-04-26 07:55:00|30087.4|30067.4|30085.6|30035.6|30095.8|30067.9|30066.9|30035.5|671
1619424000000|2021-04-26 08:00:00|30086.5|30036.5|30088.8|30068.8|30101.2|30073.7|30072.3|30032.5|609
1619424300000|2021-04-26 08:05:00|30088.9|30068.9|30074.9|30054.9|30088.9|30068.9|30074.5|30054.5|535
1619424600000|2021-04-26 08:10:00|30074.3|30054.3|30078.8|30058.8|30083.7|30063.7|30069.4|30049.4|638
1619424900000|2021-04-26 08:15:00|30079.4|30059.4|30077.8|30057.8|30080.4|30060.4|30071.8|30051.8|578
1619425200000|2021-04-26 08:20:00|30077.9|30057.9|30085.2|30065.2|30086|30066|30068.4|30048.4|619
1619425500000|2021-04-26 08:25:00|30085|30065|30098.7|30078.7|30100.7|30080.7|30084.5|30064.5|650
1619425800000|2021-04-26 08:30:00|30097.7|30077.7|30095.3|30075.3|30108.5|30078.9|30087.2|30055.6|537
1619426100000|2021-04-26 08:35:00|30095|30075|30091.3|30071.3|30099|30079|30085.8|30065.8|685
1619426400000|2021-04-26 08:40:00|30091.4|30071.4|30098.3|30078.3|30115.5|30081|30087|30055.7|580
1619426700000|2021-04-26 08:45:00|30098.1|30078.1|30097.4|30077.4|30111.7|30080.7|30091.2|30061.7|571
1619427000000|2021-04-26 08:50:00|30097|30077|30089.5|30069.5|30102.6|30082.6|30088.6|30068.6|529
1619427300000|2021-04-26 08:55:00|30089.3|30069.3|30081|30061|30095.3|30075.3|30079.3|30059.3|669
1619427600000|2021-04-26 09:00:00|30080.7|30060.7|30080.7|30060.7|30092.1|30072.1|30077.9|30057.9|738
1619427900000|2021-04-26 09:05:00|30079.2|30059.2|30073.8|30053.8|30090.1|30070.1|30073.8|30053.8|848
1619428200000|2021-04-26 09:10:00|30077.5|30057.5|30080.2|30060.2|30090.5|30070.5|30075.6|30055.6|697
1619428500000|2021-04-26 09:15:00|30078.9|30058.9|30068.9|30048.9|30080.2|30060.2|30060.9|30040.9|580
1619428800000|2021-04-26 09:20:00|30068.2|30048.2|30073.4|30053.4|30076.9|30056.9|30063.5|30043.5|525
1619429100000|2021-04-26 09:25:00|30073.3|30053.3|30079.8|30059.8|30082.6|30062.6|30073.3|30053.3|578
1619429400000|2021-04-26 09:30:00|30079.5|30059.5|30090.2|30070.2|30095|30075|30076.5|30056.5|470
1619429700000|2021-04-26 09:35:00|30090.1|30070.1|30087.3|30067.3|30095.4|30075.4|30086.1|30066.1|476
1619430000000|2021-04-26 09:40:00|30087.5|30067.5|30083.1|30063.1|30088.6|30068.6|30081.7|30061.7|598
1619430300000|2021-04-26 09:45:00|30083|30063|30080.9|30060.9|30085|30065|30077.8|30057.8|451
1619430600000|2021-04-26 09:50:00|30081.2|30061.2|30085.8|30065.8|30088|30068|30078.7|30058.7|573
1619430900000|2021-04-26 09:55:00|30086.1|30066.1|30084.1|30064.1|30094.6|30074.6|30082|30062|586
1619431200000|2021-04-26 10:00:00|30084|30064|30092.4|30072.4|30107|30074.5|30080|30056.9|590
1619431500000|2021-04-26 10:05:00|30092.6|30072.6|30097.1|30077.1|30098.5|30078.5|30085.5|30065.5|494
1619431800000|2021-04-26 10:10:00|30094.7|30074.7|30110|30090|30122.1|30090.8|30090.7|30070.7|695
1619432100000|2021-04-26 10:15:00|30109.9|30089.9|30102.9|30082.9|30113.2|30093.2|30101.9|30081.9|602
1619432400000|2021-04-26 10:20:00|30103.1|30083.1|30106.7|30086.7|30110|30090|30101.7|30081.7|584
1619432700000|2021-04-26 10:25:00|30106.5|30086.5|30096.5|30076.5|30111.7|30091.7|30095.1|30075.1|598
1619433000000|2021-04-26 10:30:00|30097.4|30077.4|30102.4|30082.4|30108.8|30088.8|30093.4|30073.4|554
1619433300000|2021-04-26 10:35:00|30102.1|30082.1|30102.2|30082.2|30104.6|30084.6|30096.2|30076.2|661
1619433600000|2021-04-26 10:40:00|30102.4|30082.4|30093.8|30073.8|30106.9|30086.9|30092.3|30072.3|481
1619433900000|2021-04-26 10:45:00|30094|30074|30110.3|30090.3|30110.3|30090.3|30093|30073|668
1619434200000|2021-04-26 10:50:00|30109.8|30089.8|30105.1|30085.1|30113.9|30093.9|30103.7|30083.7|471
1619434500000|2021-04-26 10:55:00|30105|30085|30108.6|30088.6|30109.1|30089.1|30104.2|30084.2|450
1619434800000|2021-04-26 11:00:00|30108|30088|30104.3|30084.3|30115.9|30095.9|30101.8|30081.8|592
1619435100000|2021-04-26 11:05:00|30104.5|30084.5|30097.6|30077.6|30112.3|30092.3|30095.5|30075.5|586
1619435400000|2021-04-26 11:10:00|30097.4|30077.4|30104|30084|30108.1|30088.1|30094.1|30074.1|586
1619435700000|2021-04-26 11:15:00|30105.1|30085.1|30101.6|30081.6|30106.3|30086.3|30098.3|30078.3|473
1619436000000|2021-04-26 11:20:00|30101.7|30081.7|30104.2|30084.2|30104.9|30084.9|30096.2|30076.2|408
1619436300000|2021-04-26 11:25:00|30104.1|30084.1|30106|30086|30110.4|30090.4|30098.2|30078.2|589
1619436600000|2021-04-26 11:30:00|30106.1|30086.1|30099.5|30079.5|30106.8|30086.8|30098.3|30078.3|605
1619436900000|2021-04-26 11:35:00|30099.9|30079.9|30088.9|30068.9|30105.2|30085.2|30088.4|30068.4|412
1619437200000|2021-04-26 11:40:00|30089|30069|30123.2|30103.2|30124.9|30104.9|30081.6|30058.6|834
1619437500000|2021-04-26 11:45:00|30122.7|30102.7|30114.2|30094.2|30124.4|30104.4|30107.4|30087.4|663
1619437800000|2021-04-26 11:50:00|30114.1|30094.1|30100.7|30080.7|30134.5|30106.1|30095.9|30062.1|671
1619438100000|2021-04-26 11:55:00|30099.2|30079.2|30094.2|30074.2|30112.5|30079.7|30087.6|30056.2|702
1619438400000|2021-04-26 12:00:00|30095.9|30075.9|30098.5|30078.5|30107.3|30087.3|30095|30075|621
1619438700000|2021-04-26 12:05:00|30098.6|30078.6|30085|30065|30100.5|30080.5|30082.9|30062.9|546
1619439000000|2021-04-26 12:10:00|30085.7|30065.7|30070.6|30050.6|30085.8|30065.8|30069.1|30049.1|573
1619439300000|2021-04-26 12:15:00|30070.9|30050.9|30085.2|30065.2|30090.5|30070.5|30070.9|30050.9|500
1619439600000|2021-04-26 12:20:00|30087.2|30067.2|30078.3|30058.3|30097.2|30077.2|30076.7|30056.7|729
1619439900000|2021-04-26 12:25:00|30078.6|30058.6|30096.5|30046.5|30103.9|30068|30064.9|30041|645
1619440200000|2021-04-26 12:30:00|30096.4|30046.4|30110.2|30090.2|30117.5|30090.9|30095.6|30045.6|552
1619440500000|2021-04-26 12:35:00|30108.8|30088.8|30088.3|30068.3|30110.4|30090.4|30086.8|30066.8|557
1619440800000|2021-04-26 12:40:00|30088.2|30068.2|30083.9|30063.9|30089.6|30069.6|30080|30060|554
1619441100000|2021-04-26 12:45:00|30083.8|30063.8|30089.5|30069.5|30093.3|30073.3|30081.3|30061.3|554
1619441400000|2021-04-26 12:50:00|30089|30069|30091|30071|30118.1|30093.1|30089|30056.4|534
1619441700000|2021-04-26 12:55:00|30090.9|30070.9|30106.9|30086.9|30109.3|30088.2|30088.5|30056.2|463
1619442000000|2021-04-26 13:00:00|30106.8|30086.8|30122.7|30102.7|30132.8|30104.3|30097.5|30059.1|734
1619442300000|2021-04-26 13:05:00|30123.2|30103.2|30082.8|30062.8|30126.3|30103.5|30075.8|30049.9|669
1619442600000|2021-04-26 13:10:00|30082.9|30062.9|30120|30100|30123.8|30103.8|30081.5|30059.9|645
1619442900000|2021-04-26 13:15:00|30119|30099|30122.8|30102.8|30129.1|30109.1|30115.5|30095.5|555
1619443200000|2021-04-26 13:20:00|30123.6|30103.6|30114.9|30094.9|30128.9|30108.9|30113.3|30078.1|560
1619443500000|2021-04-26 13:25:00|30114.1|30094.1|30101.1|30081.1|30117.8|30097.4|30100.9|30066.3|495
1619443800000|2021-04-26 13:30:00|30100.5|30080.5|30122.4|30102.4|30123.4|30103.4|30084|30064|649
1619444100000|2021-04-26 13:35:00|30123.4|30103.4|30124.3|30104.3|30136.9|30116.9|30119.1|30099.1|653
1619444400000|2021-04-26 13:40:00|30124.7|30104.7|30117.8|30097.8|30128.3|30108.3|30115.8|30095.8|538
1619444700000|2021-04-26 13:45:00|30117.6|30097.6|30138.7|30118.7|30143.1|30123.1|30116.4|30096.4|506
1619445000000|2021-04-26 13:50:00|30138.8|30118.8|30143.4|30123.4|30152.5|30132.5|30131|30111|636
1619445300000|2021-04-26 13:55:00|30142.4|30122.4|30138.9|30118.9|30149.8|30129.8|30137.2|30117.2|620
1619445600000|2021-04-26 14:00:00|30138.7|30118.7|30124.6|30104.6|30140.4|30120.4|30123.1|30103.1|766
1619445900000|2021-04-26 14:05:00|30123.7|30103.7|30133.6|30113.6|30134.5|30114.5|30122.2|30102.2|595
1619446200000|2021-04-26 14:10:00|30133.7|30113.7|30131.2|30111.2|30143.5|30123.5|30129.7|30109.7|619
1619446500000|2021-04-26 14:15:00|30131.3|30111.3|30119.7|30099.7|30132.1|30112.1|30118.7|30098.7|564
1619446800000|2021-04-26 14:20:00|30119.3|30099.3|30111.3|30091.3|30120.1|30100.1|30109.9|30089.9|560
1619447100000|2021-04-26 14:25:00|30111.4|30091.4|30117.7|30097.7|30122.2|30102.2|30108.4|30088.4|617
1619447400000|2021-04-26 14:30:00|30116.8|30096.8|30100.7|30080.7|30117.9|30097.9|30098.2|30078.2|631
1619447700000|2021-04-26 14:35:00|30100.6|30080.6|30104.6|30084.6|30107.1|30087.1|30098.8|30078.8|658
1619448000000|2021-04-26 14:40:00|30104.3|30084.3|30100.6|30080.6|30108.5|30088.5|30098.1|30078.1|582
1619448300000|2021-04-26 14:45:00|30101|30081|30100.3|30080.3|30126.7|30092.7|30093.6|30071.1|758
1619448600000|2021-04-26 14:50:00|30099.3|30079.3|30101|30081|30111.5|30091.5|30093.5|30073.5|674
1619448900000|2021-04-26 14:55:00|30100.2|30080.2|30104.2|30084.2|30108|30088|30090.9|30070.9|863
1619449200000|2021-04-26 15:00:00|30100.4|30080.4|30104.1|30084.1|30105.5|30085.5|30091.7|30071.7|731
1619449500000|2021-04-26 15:05:00|30103.9|30083.9|30115.8|30095.8|30126.5|30100.5|30101.5|30072|662
1619449800000|2021-04-26 15:10:00|30119.2|30099.2|30130.6|30110.6|30147.4|30113.9|30109.6|30089.6|654
1619450100000|2021-04-26 15:15:00|30130.2|30110.2|30132.2|30112.2|30136|30116|30127.1|30107.1|510
1619450400000|2021-04-26 15:20:00|30132.1|30112.1|30134.8|30114.8|30138.1|30118.1|30129.6|30109.6|415
1619450700000|2021-04-26 15:25:00|30133.7|30113.7|30124|30104|30138.8|30115|30120.7|30088.8|456
1619451000000|2021-04-26 15:30:00|30123.9|30103.9|30135.5|30115.5|30139.2|30119.2|30123.1|30103.1|582
1619451300000|2021-04-26 15:35:00|30133|30113|30128.6|30108.6|30134.1|30114.1|30125.8|30105.8|480
1619451600000|2021-04-26 15:40:00|30130.3|30110.3|30115|30095|30144.8|30110.5|30114.4|30080.4|488
1619451900000|2021-04-26 15:45:00|30115.1|30095.1|30125.1|30105.1|30140.9|30106.2|30114.9|30088.5|529
1619452200000|2021-04-26 15:50:00|30124.8|30104.8|30126.1|30106.1|30129.9|30109.9|30121.2|30101.2|547
1619452500000|2021-04-26 15:55:00|30125.8|30105.8|30116.9|30096.9|30128.2|30108.2|30116.5|30096.5|386
1619452800000|2021-04-26 16:00:00|30116.2|30096.2|30126.9|30076.9|30134.5|30100.1|30110.6|30075.4|467
1619453100000|2021-04-26 16:05:00|30129.8|30079.8|30131.7|30081.7|30135.1|30085.1|30124.6|30074.6|417
1619453400000|2021-04-26 16:10:00|30132.1|30082.1|30128|30078|30136.5|30086.5|30123.9|30073.9|500
1619453700000|2021-04-26 16:15:00|30128.1|30078.1|30119.4|30069.4|30129.7|30079.7|30119.1|30069.1|419
1619454000000|2021-04-26 16:20:00|30118.8|30068.8|30115.7|30065.7|30124.9|30089.9|30096.2|30062.2|421
1619454300000|2021-04-26 16:25:00|30115.3|30065.3|30112.4|30062.4|30121.9|30071.9|30111.2|30061.2|393
1619454600000|2021-04-26 16:30:00|30112.2|30062.2|30111.3|30061.3|30114.9|30064.9|30106.7|30056.7|355
1619454900000|2021-04-26 16:35:00|30111.2|30061.2|30092.6|30072.6|30112.7|30073.8|30091.4|30052.6|352
1619455200000|2021-04-26 16:40:00|30092.4|30072.4|30092.2|30072.2|30112.8|30078.9|30089.9|30056.7|351
1619455500000|2021-04-26 16:45:00|30092|30072|30093.1|30073.1|30096.5|30076.5|30090.3|30070.3|328
1619455800000|2021-04-26 16:50:00|30093.5|30073.5|30104.6|30054.6|30106.1|30076.5|30091.1|30051.6|395
1619456100000|2021-04-26 16:55:00|30104.4|30054.4|30086.6|30066.6|30105.5|30070.7|30084.4|30053.1|398
1619456400000|2021-04-26 17:00:00|30087.5|30067.5|30105.6|30055.6|30106.4|30069.1|30087.2|30050.8|358
1619456700000|2021-04-26 17:05:00|30105.5|30055.5|30111.5|30061.5|30112.6|30074.7|30088.4|30054|296
1619457000000|2021-04-26 17:10:00|30111.7|30061.7|30108.9|30058.9|30112.8|30062.8|30106.7|30056.7|334
1619457300000|2021-04-26 17:15:00|30109.4|30059.4|30109|30059|30110.7|30075.6|30091.8|30054.4|329
1619457600000|2021-04-26 17:20:00|30109.1|30059.1|30115.5|30065.5|30117.5|30080.7|30098.3|30054.9|320
1619457900000|2021-04-26 17:25:00|30115.8|30065.8|30098.3|30078.3|30117.2|30081.5|30095.5|30062|280
1619458200000|2021-04-26 17:30:00|30098.9|30078.9|30101.9|30081.9|30105.2|30085.2|30096.3|30076.3|344
1619458500000|2021-04-26 17:35:00|30101.3|30081.3|30102.5|30082.5|30105.6|30085.6|30100|30080|284
1619458800000|2021-04-26 17:40:00|30102.6|30082.6|30103.5|30083.5|30107.4|30087.4|30101.2|30081.2|313
1619459100000|2021-04-26 17:45:00|30103.9|30083.9|30099.9|30079.9|30105.4|30085.4|30099.3|30079.3|298
1619459400000|2021-04-26 17:50:00|30100.4|30080.4|30100.7|30080.7|30105.2|30085.2|30099.9|30079.9|275
1619459700000|2021-04-26 17:55:00|30100.8|30080.8|30098.6|30078.6|30106.5|30086.5|30097|30077|354
1619460000000|2021-04-26 18:00:00|30098.4|30078.4|30093.8|30073.8|30100.6|30080.6|30092.7|30072.7|328
1619460300000|2021-04-26 18:05:00|30093.7|30073.7|30091.5|30071.5|30098.7|30078.7|30090.8|30070.8|331
1619460600000|2021-04-26 18:10:00|30091.8|30071.8|30094.7|30074.7|30097.3|30077.3|30090.2|30070.2|250
1619460900000|2021-04-26 18:15:00|30094.1|30074.1|30093.2|30073.2|30097.6|30077.6|30091.8|30071.8|296
1619461200000|2021-04-26 18:20:00|30093.4|30073.4|30092.5|30072.5|30108.6|30074.6|30090.6|30056.5|259
1619461500000|2021-04-26 18:25:00|30092.8|30072.8|30086.1|30066.1|30093.7|30073.7|30084.6|30064.6|370
1619461800000|2021-04-26 18:30:00|30085.9|30065.9|30090.1|30070.1|30091.1|30071.1|30084.5|30064.5|311
1619462100000|2021-04-26 18:35:00|30090.3|30070.3|30090.7|30070.7|30093.3|30073.3|30088.8|30068.8|302
1619462400000|2021-04-26 18:40:00|30091.8|30071.8|30091|30071|30094.8|30074.8|30089.7|30069.7|242
1619462700000|2021-04-26 18:45:00|30091.1|30071.1|30105|30055|30106.6|30073.6|30087.9|30054.4|312
1619463000000|2021-04-26 18:50:00|30106.1|30056.1|30086.8|30066.8|30106.1|30072.3|30085.6|30055.9|301
1619463300000|2021-04-26 18:55:00|30086.7|30066.7|30100.4|30050.4|30104.2|30068|30081.9|30045.5|423
1619463600000|2021-04-26 19:00:00|30100|30050|30084.5|30064.5|30102.5|30065.5|30084.3|30047.5|379
1619463900000|2021-04-26 19:05:00|30084.3|30064.3|30098.9|30048.9|30104.2|30067.2|30083.8|30047.8|292
1619464200000|2021-04-26 19:10:00|30099.7|30049.7|30099|30049|30101|30066.2|30082.6|30047.4|178
1619464500000|2021-04-26 19:15:00|30098.9|30048.9|30101.3|30051.3|30103.5|30065.5|30082.7|30046.7|227
1619464800000|2021-04-26 19:20:00|30101.1|30051.1|30087.2|30067.2|30105.8|30067.8|30085.7|30049.3|251
1619465100000|2021-04-26 19:25:00|30087.5|30067.5|30104.3|30054.3|30105.3|30069.1|30083.8|30047.8|479
1619465400000|2021-04-26 19:30:00|30104.5|30054.5|30108.4|30058.4|30112.7|30062.7|30099.7|30049.7|632
1619465700000|2021-04-26 19:35:00|30107.9|30057.9|30105.3|30055.3|30110.7|30060.7|30103.3|30053.3|439
1619466000000|2021-04-26 19:40:00|30105.5|30055.5|30108.5|30058.5|30113.9|30063.9|30103.8|30053.8|450
1619466300000|2021-04-26 19:45:00|30108.7|30058.7|30107.6|30057.6|30114.1|30064.1|30101.4|30051.4|709
1619466600000|2021-04-26 19:50:00|30107.7|30057.7|30115.4|30065.4|30118.4|30068.4|30104|30054|861
1619466900000|2021-04-26 19:55:00|30114.4|30064.4|30101.9|30051.9|30116.1|30066.1|30099.7|30049.7|859
1619467200000|2021-04-26 20:00:00|30102.4|30052.4|30093.6|30043.6|30114.8|30064.8|30092.5|30042.5|611
1619467500000|2021-04-26 20:05:00|30093.9|30043.9|30099.8|30049.8|30099.9|30049.9|30090.6|30040.6|616
1619467800000|2021-04-26 20:10:00|30099.6|30049.6|30100.8|30050.8|30104.9|30054.9|30093.6|30043.6|366
1619468100000|2021-04-26 20:15:00|30098.5|30048.5|30098.2|30048.2|30105.6|30055.6|30097.3|30047.3|365
1619468400000|2021-04-26 20:20:00|30097.6|30047.6|30100.2|30050.2|30104.7|30054.7|30095.1|30045.1|436
1619468700000|2021-04-26 20:25:00|30100.1|30050.1|30100.3|30050.3|30102.7|30052.7|30099.4|30049.4|297
1619469000000|2021-04-26 20:30:00|30101.7|30051.7|30100|30050|30102.7|30052.7|30099.2|30049.2|162
1619469300000|2021-04-26 20:35:00|30100.3|30050.3|30098.1|30048.1|30100.5|30050.5|30096.6|30046.6|210
1619469600000|2021-04-26 20:40:00|30098.5|30048.5|30095.8|30045.8|30100.6|30050.6|30092.8|30042.8|264
1619469900000|2021-04-26 20:45:00|30096|30046|30091.1|30041.1|30096.1|30046.1|30089.5|30039.5|306
1619470200000|2021-04-26 20:50:00|30091.3|30041.3|30087.7|30037.7|30098.1|30045.1|30086.9|30031.5|269
1619470500000|2021-04-26 20:55:00|30089.1|30039.1|30114.8|30052.7|30117.7|30066.6|30086.4|30036.4|734
1619470800000|2021-04-26 21:00:00|30115.5|30054.5|30108.8|30057.3|30117.7|30057.9|30108.8|30053|54
1619471100000|2021-04-26 21:05:00|30107|30054|30106.8|30049.4|30116|30060|30101|30039|107
1619471400000|2021-04-26 21:10:00|30106.7|30049.5|30105.4|30055.4|30122.8|30056|30100.1|30038|246
1619471700000|2021-04-26 21:15:00|30104.5|30054.5|30103.1|30053.1|30118.6|30055|30102|30041.4|133
1619472000000|2021-04-26 21:20:00|30114.5|30052.9|30102.3|30052.3|30114.5|30056|30101.3|30051.3|99
1619472300000|2021-04-26 21:25:00|30101.8|30051.8|30104.6|30049.3|30112.4|30056.8|30101.3|30043.6|102
1619472600000|2021-04-26 21:30:00|30103.4|30052.2|30102.7|30052.7|30108.7|30053.9|30100.9|30050.1|69
1619472900000|2021-04-26 21:35:00|30102.3|30052.3|30108.6|30054.3|30110.8|30057.1|30100.7|30050.7|160
1619473200000|2021-04-26 21:40:00|30108.8|30054.1|30108.4|30058.4|30112|30059|30105.5|30051.2|171
1619473500000|2021-04-26 21:45:00|30108.1|30058.1|30109.7|30059.7|30111.5|30061.5|30107.2|30057.2|211
1619473800000|2021-04-26 21:50:00|30110.3|30060.3|30112.8|30062.8|30114.6|30064.6|30107.9|30057.9|211
1619474100000|2021-04-26 21:55:00|30112.5|30062.5|30111.4|30061.4|30114.6|30064.6|30104.3|30054.3|246
1619474400000|2021-04-26 22:00:00|30111.3|30061.3|30114.9|30064.9|30122.4|30069.2|30105.6|30055|1011
1619474700000|2021-04-26 22:05:00|30113.9|30063.9|30109.5|30059.5|30117|30067|30108.3|30058.3|1088
1619475000000|2021-04-26 22:10:00|30109.4|30059.4|30109.6|30059.6|30113.8|30063.8|30105.3|30055.3|1116
1619475300000|2021-04-26 22:15:00|30110.1|30060.1|30109.5|30059.5|30112.7|30062.7|30106.6|30056.6|413
1619475600000|2021-04-26 22:20:00|30109.6|30059.6|30110.5|30060.5|30113|30063|30108.3|30058.3|239
1619475900000|2021-04-26 22:25:00|30109.5|30059.5|30112.4|30062.4|30115.3|30065.3|30108.9|30058.9|198
1619476200000|2021-04-26 22:30:00|30112.3|30062.3|30111.1|30061.1|30113.2|30063.2|30107.9|30057.9|295
1619476500000|2021-04-26 22:35:00|30110.8|30060.8|30114.5|30064.5|30115.1|30065.1|30107.8|30057.8|435
1619476800000|2021-04-26 22:40:00|30114.2|30064.2|30113.5|30063.5|30116.3|30066.3|30111.9|30061.9|206
1619477100000|2021-04-26 22:45:00|30113.6|30063.6|30112.2|30062.2|30115.9|30065.9|30111|30061|312
1619477400000|2021-04-26 22:50:00|30115.1|30065.1|30117.3|30067.3|30120.6|30070.6|30112.8|30062.8|312
1619477700000|2021-04-26 22:55:00|30117.4|30067.4|30118.1|30068.1|30120.7|30070.7|30115.9|30065.9|457
1619478000000|2021-04-26 23:00:00|30120.3|30070.3|30121.4|30071.4|30123.9|30073.9|30115.5|30065.5|517
1619478300000|2021-04-26 23:05:00|30123.9|30073.9|30120.9|30070.9|30123.9|30073.9|30116.8|30066.8|258
1619478600000|2021-04-26 23:10:00|30118.2|30068.2|30120.7|30070.7|30124.9|30074.9|30116.3|30066.3|367
1619478900000|2021-04-26 23:15:00|30121|30071|30127.3|30077.3|30129.8|30079.8|30119.1|30069.1|286
1619479200000|2021-04-26 23:20:00|30127.1|30077.1|30124.8|30074.8|30132.5|30082.5|30122.7|30072.7|311
1619479500000|2021-04-26 23:25:00|30125.2|30075.2|30125|30075|30129.7|30079.7|30121.6|30071.6|450
1619479800000|2021-04-26 23:30:00|30124.6|30074.6|30126.6|30076.6|30128.7|30078.7|30121.5|30071.5|602
1619480100000|2021-04-26 23:35:00|30127.5|30077.5|30124.7|30074.7|30129.2|30079.2|30121.3|30071.3|290
1619480400000|2021-04-26 23:40:00|30121.6|30071.6|30124.4|30074.4|30130.2|30080.2|30120.1|30070.1|379
1619480700000|2021-04-26 23:45:00|30125.2|30075.2|30124.3|30074.3|30131.8|30081.8|30122.5|30072.5|334
1619481000000|2021-04-26 23:50:00|30124.1|30074.1|30122.9|30072.9|30127.8|30077.8|30121.1|30071.1|275
1619481300000|2021-04-26 23:55:00|30122.2|30072.2|30127|30077|30137.5|30085.8|30121.1|30071.1|260
1619481600000|2021-04-27 00:00:00|30127.4|30077.4|30126.6|30076.6|30134.1|30084.1|30125.3|30075.3|551
1619481900000|2021-04-27 00:05:00|30126.4|30076.4|30118.5|30068.5|30127.1|30077.1|30118|30068|507
1619482200000|2021-04-27 00:10:00|30119.7|30069.7|30116.4|30066.4|30120.5|30070.5|30114.7|30064.7|350
1619482500000|2021-04-27 00:15:00|30116.5|30066.5|30118.5|30068.5|30124.5|30074.5|30115|30065|294
1619482800000|2021-04-27 00:20:00|30118.6|30068.6|30120.7|30070.7|30123.1|30073.1|30118.4|30068.4|332
1619483100000|2021-04-27 00:25:00|30120.3|30070.3|30125.2|30075.2|30126.6|30076.6|30119.4|30069.4|390
1619483400000|2021-04-27 00:30:00|30125.6|30075.6|30131.8|30081.8|30134.7|30084.7|30124.6|30074.6|535
1619483700000|2021-04-27 00:35:00|30131.4|30081.4|30134.1|30084.1|30140.8|30090.8|30131|30081|558
1619484000000|2021-04-27 00:40:00|30133.8|30083.8|30132.6|30082.6|30136.4|30086.4|30127.9|30077.9|406
1619484300000|2021-04-27 00:45:00|30134.8|30084.8|30132.9|30082.9|30136.9|30086.9|30131|30081|361
1619484600000|2021-04-27 00:50:00|30133.5|30083.5|30133.2|30083.2|30135.1|30085.1|30126.9|30076.9|610
1619484900000|2021-04-27 00:55:00|30133.7|30083.7|30128.5|30078.5|30135.9|30085.9|30125.1|30075.1|585
1619485200000|2021-04-27 01:00:00|30127.1|30077.1|30130.9|30080.9|30131.8|30081.8|30122.5|30072.5|594
1619485500000|2021-04-27 01:05:00|30130.8|30080.8|30134.3|30084.3|30140|30090|30129.4|30079.4|467
1619485800000|2021-04-27 01:10:00|30134.8|30084.8|30141.9|30091.9|30147.8|30097.8|30134.5|30084.5|661
1619486100000|2021-04-27 01:15:00|30142.4|30092.4|30141.6|30091.6|30150.9|30100.9|30137|30087|736
1619486400000|2021-04-27 01:20:00|30141.2|30091.2|30147.2|30097.2|30147.8|30097.8|30138.5|30088.5|475
1619486700000|2021-04-27 01:25:00|30147.4|30097.4|30144.2|30094.2|30149.4|30099.4|30142.8|30092.8|356
1619487000000|2021-04-27 01:30:00|30143.8|30093.8|30148.4|30098.4|30156.7|30106.7|30143.8|30093.8|779
1619487300000|2021-04-27 01:35:00|30148.2|30098.2|30146.3|30096.3|30155.7|30105.7|30144.6|30094.6|755
1619487600000|2021-04-27 01:40:00|30146.4|30096.4|30146.9|30096.9|30149.4|30099.4|30142.2|30092.2|698
1619487900000|2021-04-27 01:45:00|30146.2|30096.2|30145.7|30095.7|30148.6|30098.6|30140.6|30090.6|506
1619488200000|2021-04-27 01:50:00|30145.8|30095.8|30143.1|30093.1|30149.3|30099.3|30139.7|30089.7|469
1619488500000|2021-04-27 01:55:00|30142.9|30092.9|30145.4|30095.4|30153.5|30103.5|30141.1|30091.1|561
1619488800000|2021-04-27 02:00:00|30145.3|30095.3|30142.2|30092.2|30149.6|30099.6|30139.1|30089.1|348
1619489100000|2021-04-27 02:05:00|30141.7|30091.7|30145.7|30095.7|30147.7|30097.7|30140.5|30090.5|376
1619489400000|2021-04-27 02:10:00|30145.2|30095.2|30141.6|30091.6|30150.3|30100.3|30139.1|30089.1|503
1619489700000|2021-04-27 02:15:00|30141.1|30091.1|30143.4|30093.4|30145.7|30095.7|30139.2|30089.2|305
1619490000000|2021-04-27 02:20:00|30143.3|30093.3|30149.2|30099.2|30150.4|30100.4|30141.3|30091.3|325
1619490300000|2021-04-27 02:25:00|30149|30099|30155.7|30105.7|30161.1|30111.1|30147.2|30097.2|540
1619490600000|2021-04-27 02:30:00|30155.8|30105.8|30156.6|30106.6|30162.4|30112.4|30151.5|30101.5|342
1619490900000|2021-04-27 02:35:00|30155.6|30105.6|30154.3|30104.3|30158.8|30108.8|30151|30101|406
1619491200000|2021-04-27 02:40:00|30155.7|30105.7|30160.5|30110.5|30160.5|30110.5|30150|30100|379
1619491500000|2021-04-27 02:45:00|30156.5|30106.5|30155.7|30105.7|30161.6|30111.6|30153.8|30103.8|672
1619491800000|2021-04-27 02:50:00|30158.9|30108.9|30159.2|30109.2|30161.2|30111.2|30152.3|30102.3|473
1619492100000|2021-04-27 02:55:00|30159.4|30109.4|30162.4|30112.4|30168.2|30118.2|30155.7|30105.7|630
1619492400000|2021-04-27 03:00:00|30161.2|30111.2|30155.1|30105.1|30165.4|30115.4|30153.8|30103.8|687
1619492700000|2021-04-27 03:05:00|30155.5|30105.5|30155.1|30105.1|30159.4|30109.4|30150.4|30100.4|515
1619493000000|2021-04-27 03:10:00|30156.9|30106.9|30152.8|30102.8|30158.6|30108.6|30150.5|30100.5|523
1619493300000|2021-04-27 03:15:00|30151|30101|30150.3|30100.3|30154.5|30104.5|30147.1|30097.1|319
1619493600000|2021-04-27 03:20:00|30147.8|30097.8|30153.4|30103.4|30155.2|30105.2|30146.9|30096.9|284
1619493900000|2021-04-27 03:25:00|30152.4|30102.4|30156.9|30106.9|30157.7|30107.7|30149.8|30099.8|280
1619494200000|2021-04-27 03:30:00|30156.4|30106.4|30148.7|30098.7|30157.1|30107.1|30146.5|30096.5|239
1619494500000|2021-04-27 03:35:00|30148.8|30098.8|30147.4|30097.4|30155|30105|30145|30095|266
1619494800000|2021-04-27 03:40:00|30148.1|30098.1|30146.3|30096.3|30155.2|30105.2|30145.2|30095.2|243
1619495100000|2021-04-27 03:45:00|30146|30096|30149.2|30099.2|30153.2|30103.2|30145.5|30095.5|239
1619495400000|2021-04-27 03:50:00|30149.4|30099.4|30154.8|30104.8|30158.5|30108.5|30147.5|30097.5|325
1619495700000|2021-04-27 03:55:00|30154.7|30104.7|30156|30106|30160.5|30110.5|30151.4|30101.4|317
1619496000000|2021-04-27 04:00:00|30156.4|30106.4|30155.8|30105.8|30159.4|30109.4|30152.9|30102.9|214
1619496300000|2021-04-27 04:05:00|30156|30106|30156.2|30106.2|30157.1|30107.1|30151.1|30101.1|303
1619496600000|2021-04-27 04:10:00|30154.1|30104.1|30149.4|30099.4|30156.5|30106.5|30146.7|30096.7|267
1619496900000|2021-04-27 04:15:00|30149.8|30099.8|30148|30098|30153.8|30103.8|30146|30096|164
1619497200000|2021-04-27 04:20:00|30148.5|30098.5|30148.4|30098.4|30152.3|30102.3|30143.1|30093.1|213
1619497500000|2021-04-27 04:25:00|30147.5|30097.5|30146|30096|30150.4|30100.4|30139.7|30089.7|259
1619497800000|2021-04-27 04:30:00|30144.2|30094.2|30140.9|30090.9|30149.5|30099.5|30138.9|30088.9|303
1619498100000|2021-04-27 04:35:00|30140.6|30090.6|30144.4|30094.4|30151.7|30101.7|30140.6|30090.6|533
1619498400000|2021-04-27 04:40:00|30143.4|30093.4|30143.4|30093.4|30149.6|30099.6|30141.4|30091.4|606
1619498700000|2021-04-27 04:45:00|30143.2|30093.2|30145.5|30095.5|30150.3|30100.3|30139.5|30089.5|380
1619499000000|2021-04-27 04:50:00|30143.4|30093.4|30144.3|30094.3|30151.1|30101.1|30138.8|30088.8|363
1619499300000|2021-04-27 04:55:00|30144.4|30094.4|30145.4|30095.4|30150.1|30100.1|30139|30089|373
1619499600000|2021-04-27 05:00:00|30145.7|30095.7|30146|30096|30149.9|30099.9|30143.2|30093.2|419
1619499900000|2021-04-27 05:05:00|30146.3|30096.3|30146.4|30096.4|30149.3|30099.3|30141.5|30091.5|407
1619500200000|2021-04-27 05:10:00|30145.1|30095.1|30148|30098|30154.2|30104.2|30144.7|30094.7|388
1619500500000|2021-04-27 05:15:00|30151.4|30101.4|30149.7|30099.7|30152|30102|30145.7|30095.7|387
1619500800000|2021-04-27 05:20:00|30149.4|30099.4|30147.4|30097.4|30156.2|30106.2|30144.3|30094.3|296
1619501100000|2021-04-27 05:25:00|30149.2|30099.2|30146.5|30096.5|30155.1|30105|30143.4|30093.4|509
1619501400000|2021-04-27 05:30:00|30143.6|30093.6|30139.3|30089.3|30148.3|30098.3|30137.2|30087.2|528
1619501700000|2021-04-27 05:35:00|30139.2|30089.2|30139.6|30089.6|30144.3|30094.3|30136.5|30086.5|369
1619502000000|2021-04-27 05:40:00|30138.1|30088.1|30136.8|30086.8|30142.3|30092.3|30134.7|30084.7|344
1619502300000|2021-04-27 05:45:00|30137.2|30087.2|30138.5|30088.5|30141.8|30091.8|30134.5|30084.5|577
1619502600000|2021-04-27 05:50:00|30138.9|30088.9|30145.2|30095.2|30146.3|30096.3|30134.8|30084.8|575
1619502900000|2021-04-27 05:55:00|30139.1|30089.1|30136|30086|30148.4|30098.4|30135.8|30085.8|675
1619503200000|2021-04-27 06:00:00|30135.8|30085.8|30132.2|30082.2|30142.8|30092.8|30130.3|30080.3|492
1619503500000|2021-04-27 06:05:00|30132.4|30082.4|30120.1|30070.1|30132.5|30082.5|30113.5|30063.5|438
1619503800000|2021-04-27 06:10:00|30120.6|30070.6|30130.1|30080.1|30132.5|30092.8|30111.8|30070.2|364
1619504100000|2021-04-27 06:15:00|30130.3|30080.3|30131.4|30081.4|30135.1|30085.1|30127.6|30077.6|407
1619504400000|2021-04-27 06:20:00|30131.1|30081.1|30142.6|30092.6|30145.2|30095.2|30128.5|30078.5|429
1619504700000|2021-04-27 06:25:00|30142.7|30092.7|30141.7|30091.7|30144.9|30094.9|30137|30087|467
1619505000000|2021-04-27 06:30:00|30142.1|30092.1|30125.5|30105.5|30148.5|30113.4|30120.8|30089.2|593
1619505300000|2021-04-27 06:35:00|30126.2|30106.2|30128.8|30108.8|30141.4|30111|30121.2|30083.6|715
1619505600000|2021-04-27 06:40:00|30129.5|30109.5|30135.4|30115.4|30151.1|30118.7|30126.2|30093.1|547
1619505900000|2021-04-27 06:45:00|30135.7|30115.7|30142.5|30092.5|30148.4|30115.8|30128.3|30092.5|479
1619506200000|2021-04-27 06:50:00|30145.1|30095.1|30126.9|30106.9|30145.4|30114.2|30126|30092.5|401
1619506500000|2021-04-27 06:55:00|30127|30107|30127.7|30107.7|30142.4|30111.1|30124.4|30090.7|475
1619506800000|2021-04-27 07:00:00|30127.8|30107.8|30124.9|30104.9|30152.6|30119.7|30116.7|30087.7|684
1619507100000|2021-04-27 07:05:00|30124.6|30104.6|30118.2|30098.2|30142|30107.9|30096.2|30068.7|655
1619507400000|2021-04-27 07:10:00|30118.4|30098.4|30118.3|30098.3|30134|30103.7|30107.8|30079.4|599
1619507700000|2021-04-27 07:15:00|30117.5|30097.5|30110.8|30090.8|30120|30100|30110.6|30090.6|627
1619508000000|2021-04-27 07:20:00|30112|30092|30090.2|30070.2|30113.9|30093.9|30086.9|30066.9|531
1619508300000|2021-04-27 07:25:00|30090.4|30070.4|30102.4|30082.4|30103.4|30083.4|30083.2|30063.2|663
1619508600000|2021-04-27 07:30:00|30102.5|30082.5|30116.5|30096.5|30130.3|30097|30101.5|30074.6|557
1619508900000|2021-04-27 07:35:00|30116.3|30096.3|30118|30098|30121.1|30101.1|30112.2|30092.2|553
1619509200000|2021-04-27 07:40:00|30116.8|30096.8|30111.2|30091.2|30120|30100|30108.8|30088.8|488
1619509500000|2021-04-27 07:45:00|30110.7|30090.7|30116.1|30096.1|30117|30097|30107.8|30087.8|576
1619509800000|2021-04-27 07:50:00|30114.3|30094.3|30088.5|30068.5|30118.8|30098.8|30085.5|30050.2|656
1619510100000|2021-04-27 07:55:00|30086.6|30066.6|30098.3|30078.3|30104.2|30080.1|30085.7|30053.5|672
1619510400000|2021-04-27 08:00:00|30099.2|30079.2|30114.6|30094.6|30121.4|30101.4|30096.4|30076.4|704
1619510700000|2021-04-27 08:05:00|30115.1|30095.1|30118.6|30098.6|30124.7|30104.7|30106.8|30086.8|718
1619511000000|2021-04-27 08:10:00|30118.7|30098.7|30131.7|30111.7|30141|30118|30118.4|30088.8|692
1619511300000|2021-04-27 08:15:00|30131.2|30111.2|30119.9|30099.9|30135.4|30115.4|30116|30096|680
1619511600000|2021-04-27 08:20:00|30121.1|30101.1|30101.9|30081.9|30123.7|30103.7|30096.3|30067.8|642
1619511900000|2021-04-27 08:25:00|30101.7|30081.7|30105.3|30085.3|30105.3|30085.3|30090.4|30070.4|575
1619512200000|2021-04-27 08:30:00|30105.9|30085.9|30110.3|30090.3|30113.4|30093.4|30104|30084|623
1619512500000|2021-04-27 08:35:00|30110.7|30090.7|30106.3|30086.3|30117.8|30093.6|30102|30065.7|572
1619512800000|2021-04-27 08:40:00|30106|30086|30107.2|30087.2|30119.5|30091.8|30101.9|30066.7|486
1619513100000|2021-04-27 08:45:00|30107.6|30087.6|30112.6|30092.6|30123.4|30103.4|30105.3|30085.3|548
1619513400000|2021-04-27 08:50:00|30112.3|30092.3|30122|30102|30123.9|30103.9|30111.2|30091.2|489
1619513700000|2021-04-27 08:55:00|30121.8|30101.8|30122.3|30102.3|30124.8|30104.8|30114.7|30094.7|492
1619514000000|2021-04-27 09:00:00|30122.9|30102.9|30119.6|30099.6|30125.1|30105.1|30118.8|30098.8|422
1619514300000|2021-04-27 09:05:00|30119.8|30099.8|30121.4|30101.4|30125.7|30105.7|30117.6|30097.6|464
1619514600000|2021-04-27 09:10:00|30121.1|30101.1|30127.8|30107.8|30130.8|30110.8|30118.3|30098.3|616
1619514900000|2021-04-27 09:15:00|30126.9|30106.9|30124.1|30104.1|30129.2|30109.2|30121.6|30101.6|517
1619515200000|2021-04-27 09:20:00|30125.1|30105.1|30133.6|30113.6|30137.4|30117.4|30120|30100|732
1619515500000|2021-04-27 09:25:00|30133.5|30113.5|30107.5|30087.5|30134.9|30114.9|30107.5|30077.4|645
1619515800000|2021-04-27 09:30:00|30106.7|30086.7|30112.7|30092.7|30128.7|30095.5|30102.4|30073.7|617
1619516100000|2021-04-27 09:35:00|30112.8|30092.8|30113.3|30093.3|30119.5|30099.5|30109.1|30089.1|715
1619516400000|2021-04-27 09:40:00|30114.4|30094.4|30118.9|30098.9|30119.1|30099.1|30111.5|30091.5|536
1619516700000|2021-04-27 09:45:00|30118.3|30098.3|30112.7|30092.7|30120.1|30100.1|30109.5|30089.5|606
1619517000000|2021-04-27 09:50:00|30112|30092|30130.1|30110.1|30131.8|30111.8|30111.7|30091.7|756
1619517300000|2021-04-27 09:55:00|30129.8|30109.8|30120.9|30100.9|30130|30110|30117.9|30097.9|744
1619517600000|2021-04-27 10:00:00|30120.5|30100.5|30116.5|30096.5|30122.9|30102.9|30115.1|30095.1|691
1619517900000|2021-04-27 10:05:00|30116|30096|30113.6|30093.6|30117.4|30097.4|30108.3|30088.3|618
1619518200000|2021-04-27 10:10:00|30114.3|30094.3|30113.8|30093.8|30116.3|30096.3|30106.9|30086.9|517
1619518500000|2021-04-27 10:15:00|30113.9|30093.9|30106.7|30086.7|30114.7|30094.7|30104.3|30084.3|541
1619518800000|2021-04-27 10:20:00|30107.5|30087.5|30099.4|30079.4|30110.1|30090.1|30097.4|30077.4|552
1619519100000|2021-04-27 10:25:00|30098.7|30078.7|30088.3|30068.3|30102.8|30082.8|30086.8|30066.8|537
1619519400000|2021-04-27 10:30:00|30088.5|30068.5|30082.1|30062.1|30091.7|30071.7|30080.2|30060.2|549
1619519700000|2021-04-27 10:35:00|30081.8|30061.8|30082.3|30062.3|30085|30065|30074.5|30054.5|571
1619520000000|2021-04-27 10:40:00|30082.4|30062.4|30071.5|30051.5|30086.5|30066.5|30071.5|30051.5|518
1619520300000|2021-04-27 10:45:00|30074|30054|30074.2|30054.2|30080.9|30060.9|30070.6|30050.6|619
1619520600000|2021-04-27 10:50:00|30073.2|30053.2|30067.7|30047.7|30075.4|30055.4|30063.9|30043.9|588
1619520900000|2021-04-27 10:55:00|30066|30046|30059.4|30039.4|30075|30051|30056|30025|702
1619521200000|2021-04-27 11:00:00|30059.8|30039.8|30068|30048|30072.4|30052.4|30058.1|30038.1|714
1619521500000|2021-04-27 11:05:00|30067.8|30047.8|30063.2|30043.2|30068.6|30048.6|30059.3|30039.3|504
1619521800000|2021-04-27 11:10:00|30062.9|30042.9|30065.5|30045.5|30068.6|30048.6|30059|30039|549
1619522100000|2021-04-27 11:15:00|30064.7|30044.7|30066.5|30046.5|30068.7|30048.7|30061.1|30041.1|460
1619522400000|2021-04-27 11:20:00|30066.7|30046.7|30065.4|30045.4|30073.5|30053.5|30063.3|30043.3|545
1619522700000|2021-04-27 11:25:00|30065.5|30045.5|30064.3|30044.3|30066.3|30046.3|30059.5|30039.5|472
1619523000000|2021-04-27 11:30:00|30064.6|30044.6|30032.2|30012.2|30068.9|30048.9|30030|29997.9|631
1619523300000|2021-04-27 11:35:00|30032.5|30012.5|30019.1|29999.1|30037.4|30017.4|30017.3|29983.7|562
1619523600000|2021-04-27 11:40:00|30019.4|29999.4|30014.5|29994.5|30023.8|30003.8|30012.9|29992.9|486
1619523900000|2021-04-27 11:45:00|30014.6|29994.6|30022.9|29972.9|30023.5|30001.9|30005.2|29972.7|670
1619524200000|2021-04-27 11:50:00|30023.6|29973.6|30003.9|29983.9|30028.3|29993.6|29992.5|29958.2|788
1619524500000|2021-04-27 11:55:00|30004.5|29984.5|30019.7|29969.7|30023.8|29988.4|30000.8|29964.7|931
1619524800000|2021-04-27 12:00:00|30019.4|29969.4|30044.8|29994.8|30046.3|30012.1|30007.2|29952.1|854
1619525100000|2021-04-27 12:05:00|30040.4|29990.4|30039.2|29989.2|30057|30013.2|30023.4|29987.2|717
1619525400000|2021-04-27 12:10:00|30038.4|29988.4|30023.3|30003.3|30053|30016.6|30020.9|29986.6|734
1619525700000|2021-04-27 12:15:00|30021.6|30001.6|30016.7|29996.7|30054.4|30010.4|30014.3|29980.4|557
1619526000000|2021-04-27 12:20:00|30016.5|29996.5|30039.7|29989.7|30040.7|30006.3|30011.2|29977.8|567
1619526300000|2021-04-27 12:25:00|30039.5|29989.5|30028.4|30008.4|30052.7|30014.3|30022.9|29988.3|643
1619526600000|2021-04-27 12:30:00|30029|30009|30051|30031|30070|30034.2|30029|29994.6|613
1619526900000|2021-04-27 12:35:00|30051.1|30031.1|30069.9|30049.9|30086.8|30051|30051|30016.9|687
1619527200000|2021-04-27 12:40:00|30069.2|30049.2|30064.8|30044.8|30085.8|30049.5|30053|30028.2|656
1619527500000|2021-04-27 12:45:00|30064.6|30044.6|30064.8|30044.8|30066.3|30046.3|30052.9|30032.9|525
1619527800000|2021-04-27 12:50:00|30062.6|30042.6|30061.9|30041.9|30066.4|30046.4|30054.2|30034.2|516
1619528100000|2021-04-27 12:55:00|30062.1|30042.1|30059.1|30039.1|30065.7|30045.7|30058.1|30038.1|457
1619528400000|2021-04-27 13:00:00|30059.3|30039.3|30071.5|30051.5|30075.6|30055.6|30051.4|30021.7|670
1619528700000|2021-04-27 13:05:00|30071.4|30051.4|30050.1|30030.1|30076|30056|30047.8|30027.8|746
1619529000000|2021-04-27 13:10:00|30049.7|30029.7|30047|30027|30050.5|30030.5|30041.5|30021.5|681
1619529300000|2021-04-27 13:15:00|30047.2|30027.2|30043.1|30023.1|30048.7|30028.7|30039.8|30019.8|615
1619529600000|2021-04-27 13:20:00|30043.9|30023.9|30050.5|30030.5|30050.5|30030.5|30037.5|30017.5|538
1619529900000|2021-04-27 13:25:00|30049.9|30029.9|30066|30046|30069.9|30049.9|30049.7|30029.7|540
1619530200000|2021-04-27 13:30:00|30065.4|30045.4|30070.8|30050.8|30072|30052|30060.6|30040.6|615
1619530500000|2021-04-27 13:35:00|30070.4|30050.4|30065.5|30045.5|30073.9|30053.9|30063.3|30043.3|585
1619530800000|2021-04-27 13:40:00|30065.4|30045.4|30068|30048|30071.9|30051.9|30062.5|30042.5|499
1619531100000|2021-04-27 13:45:00|30068.4|30048.4|30053.8|30033.8|30068.7|30048.7|30050.8|30030.8|480
1619531400000|2021-04-27 13:50:00|30053.4|30033.4|30025.7|30005.7|30056.9|30036.9|30024.2|30004.2|536
1619531700000|2021-04-27 13:55:00|30025.8|30005.8|30054.3|30004.3|30065|30030.4|30024.2|30002|507
1619532000000|2021-04-27 14:00:00|30053.8|30003.8|30045.5|30025.5|30059.3|30034.6|30043.3|30003.7|528
1619532300000|2021-04-27 14:05:00|30045.7|30025.7|30030.2|30010.2|30045.9|30025.9|30027.1|30007.1|627
1619532600000|2021-04-27 14:10:00|30030.3|30010.3|30016.5|29996.5|30038.2|30018.2|30016.1|29996.1|670
1619532900000|2021-04-27 14:15:00|30016.6|29996.6|30029.1|30009.1|30032.8|30012.8|30012.5|29992.5|701
1619533200000|2021-04-27 14:20:00|30028.1|30008.1|30031.1|30011.1|30035.5|30015.5|30024.6|30004.6|693
1619533500000|2021-04-27 14:25:00|30031|30011|30032.3|30012.3|30037.4|30017.4|30029|30009|616
1619533800000|2021-04-27 14:30:00|30033.1|30013.1|30031.7|30011.7|30034.4|30014.4|30021.9|30001.9|634
1619534100000|2021-04-27 14:35:00|30031.5|30011.5|30027.4|30007.4|30032.4|30012.4|30021.4|30001.4|679
1619534400000|2021-04-27 14:40:00|30028.7|30008.7|30045.5|30025.5|30047.8|30027.8|30022|30002|676
1619534700000|2021-04-27 14:45:00|30045.7|30025.7|30024.2|30004.2|30052.2|30030.9|30023.6|30002.2|819
1619535000000|2021-04-27 14:50:00|30024.9|30004.9|30018.4|29998.4|30029.9|30009.9|30007.1|29987.1|823
1619535300000|2021-04-27 14:55:00|30019.1|29999.1|30020.6|30000.6|30025.6|30005.6|30010.4|29990.4|902
1619535600000|2021-04-27 15:00:00|30020.2|30000.2|30015.6|29995.6|30024.4|30004.4|30009.3|29989.3|670
1619535900000|2021-04-27 15:05:00|30016|29996|30029|30009|30033.3|30013.3|30009.7|29989.7|612
1619536200000|2021-04-27 15:10:00|30029.1|30009.1|30025.3|30005.3|30030|30010|30020.9|30000.9|556
1619536500000|2021-04-27 15:15:00|30026.8|30006.8|30028.6|30008.6|30030.5|30010.5|30022.2|30002.2|625
1619536800000|2021-04-27 15:20:00|30028|30008|30028.6|30008.6|30032.2|30012.2|30021.1|30001.1|475
1619537100000|2021-04-27 15:25:00|30028.9|30008.9|30030.5|30010.5|30034.9|30014.9|30026|30006|450
1619537400000|2021-04-27 15:30:00|30031.3|30011.3|30030|30010|30037.2|30017.2|30028.6|30008.6|509
1619537700000|2021-04-27 15:35:00|30029.8|30009.8|30029|30009|30033.6|30013.6|30024.7|30004.7|476
1619538000000|2021-04-27 15:40:00|30028.3|30008.3|30029.6|30009.6|30031.3|30011.3|30027.2|30007.2|457
1619538300000|2021-04-27 15:45:00|30029.1|30009.1|30032.9|30012.9|30036.4|30016.4|30029.1|30009.1|553
1619538600000|2021-04-27 15:50:00|30033.1|30013.1|30027.6|30007.6|30033.1|30013.1|30021.8|30001.8|556
1619538900000|2021-04-27 15:55:00|30027.7|30007.7|30026.7|30006.7|30028.4|30008.4|30022.4|30002.4|588
1619539200000|2021-04-27 16:00:00|30027.2|30007.2|30035.5|30015.5|30053.1|30018.2|30025.8|29992.1|548
1619539500000|2021-04-27 16:05:00|30035.6|30015.6|30055.7|30005.7|30057.3|30021.7|30027.9|29999.3|512
1619539800000|2021-04-27 16:10:00|30055.5|30005.5|30057.4|30007.4|30062.4|30026.6|30039.6|30003.5|460
1619540100000|2021-04-27 16:15:00|30058.2|30008.2|30045.1|30025.1|30065.4|30028.6|30042.9|30005.1|630
1619540400000|2021-04-27 16:20:00|30044.3|30024.3|30049.1|30029.1|30063.7|30029.6|30042.1|30009.1|517
1619540700000|2021-04-27 16:25:00|30049.2|30029.2|30063.1|30013.1|30066.6|30030.6|30046.2|30009.3|412
1619541000000|2021-04-27 16:30:00|30061.4|30011.4|30046|30026|30063.1|30030.1|30041.2|30007.7|547
1619541300000|2021-04-27 16:35:00|30045.9|30025.9|30059.9|30009.9|30066.9|30029.4|30041.8|30005.7|622
1619541600000|2021-04-27 16:40:00|30057.5|30007.5|30055.2|30005.2|30062.6|30027|30043.8|30003.9|491
1619541900000|2021-04-27 16:45:00|30055|30005|30056.1|30006.1|30059.3|30009.3|30053.1|30003.1|439
1619542200000|2021-04-27 16:50:00|30056.4|30006.4|30061.5|30011.5|30064|30030.2|30043|30005.3|481
1619542500000|2021-04-27 16:55:00|30060.4|30010.4|30060.3|30010.3|30066.8|30016.8|30058.6|30008.6|475
1619542800000|2021-04-27 17:00:00|30060.6|30010.6|30046.4|29996.4|30063.2|30013.2|30045.1|29995.1|607
1619543100000|2021-04-27 17:05:00|30046.3|29996.3|30047.6|29997.6|30051.6|30001.6|30044.1|29994.1|541
1619543400000|2021-04-27 17:10:00|30046.9|29996.9|30038.5|30018.5|30058.3|30021.3|30037.9|29996.9|457
1619543700000|2021-04-27 17:15:00|30038.6|30018.6|30042.8|30022.8|30060.4|30024.2|30038|30003|390
1619544000000|2021-04-27 17:20:00|30042.9|30022.9|30056.4|30006.4|30057.9|30022.9|30038.3|30003|337
1619544300000|2021-04-27 17:25:00|30056.1|30006.1|30053|30003|30058.3|30023.3|30037.8|30001.8|308
1619544600000|2021-04-27 17:30:00|30054.8|30004.8|30033.4|30013.4|30054.9|30021.6|30032.7|29996.9|373
1619544900000|2021-04-27 17:35:00|30034.8|30014.8|30035.8|30015.8|30048.5|30016.8|30026.2|29992.7|436
1619545200000|2021-04-27 17:40:00|30035.6|30015.6|30037.8|30017.8|30050.4|30018.6|30032.8|29998.7|402
1619545500000|2021-04-27 17:45:00|30038.5|30018.5|30020.7|30000.7|30038.6|30018.6|30016.8|29981.7|539
1619545800000|2021-04-27 17:50:00|30021|30001|30016.1|29996.1|30036.2|30002.9|30012.8|29979.2|346
1619546100000|2021-04-27 17:55:00|30016.4|29996.4|30022|30002|30033.6|30002.2|30012.3|29981|497
1619546400000|2021-04-27 18:00:00|30021.6|30001.6|30015.5|29995.5|30034|30001.6|30014|29977.6|469
1619546700000|2021-04-27 18:05:00|30015.6|29995.6|30018.3|29998.3|30038.8|30003|30013.7|29982.8|400
1619547000000|2021-04-27 18:10:00|30018.4|29998.4|30020.9|30000.9|30037.5|30003.4|30017.6|29984.4|386
1619547300000|2021-04-27 18:15:00|30021|30001|30009.1|29989.1|30035.6|30003|30008.7|29974.1|545
1619547600000|2021-04-27 18:20:00|30010.1|29990.1|30015.3|29995.3|30031.9|29997.9|30009.5|29976.4|499
1619547900000|2021-04-27 18:25:00|30016.6|29996.6|29998.1|29978.1|30030.1|29996.6|29997.8|29962.5|584
1619548200000|2021-04-27 18:30:00|29998|29978|30022|29972|30022.1|29989.4|29998|29965.3|361
1619548500000|2021-04-27 18:35:00|30021.4|29971.4|30009.4|29989.4|30023.2|29991.5|30005.8|29971|399
1619548800000|2021-04-27 18:40:00|30009.2|29989.2|30008.3|29988.3|30009.8|29989.8|29999|29979|469
1619549100000|2021-04-27 18:45:00|30008.8|29988.8|30004.6|29984.6|30023.8|29991|30000|29970|449
1619549400000|2021-04-27 18:50:00|30005|29985|30009|29989|30023.3|29990.7|30000.3|29971|512
1619549700000|2021-04-27 18:55:00|30007.4|29987.4|30006|29986|30011.7|29991.7|30001.7|29981.7|566
1619550000000|2021-04-27 19:00:00|30006.6|29986.6|30007.9|29987.9|30023.9|29989.2|30001.5|29965.5|590
1619550300000|2021-04-27 19:05:00|30008.6|29988.6|30021.5|29971.5|30026.7|29991|30004.4|29968.2|431
1619550600000|2021-04-27 19:10:00|30021.7|29971.7|30021.8|29971.8|30023.4|29987.6|30004.3|29968.8|417
1619550900000|2021-04-27 19:15:00|30022|29972|30018.4|29968.4|30023.6|29986.8|30003.5|29967.1|331
1619551200000|2021-04-27 19:20:00|30018.2|29968.2|30020.4|29970.4|30023.8|29987.7|30003.9|29967.3|360
1619551500000|2021-04-27 19:25:00|30020.6|29970.6|30024.8|29974.8|30025.4|29990.4|30004.7|29969.8|327
1619551800000|2021-04-27 19:30:00|30024.4|29974.4|30025.8|29975.8|30028.7|29992.7|30006.9|29970.2|454
1619552100000|2021-04-27 19:35:00|30026|29976|30022.9|29972.9|30027.7|29992|30005.1|29970.4|434
1619552400000|2021-04-27 19:40:00|30022.8|29972.8|30009.5|29989.5|30026.7|29990.7|30006.1|29969.9|355
1619552700000|2021-04-27 19:45:00|30009.6|29989.6|30019.3|29969.3|30028.6|29990.2|30004.8|29969|449
1619553000000|2021-04-27 19:50:00|30019.5|29969.5|30004.6|29984.6|30024.1|29986.5|30000.6|29965.7|567
1619553300000|2021-04-27 19:55:00|30004.8|29984.8|30019.6|29969.6|30024.8|29985|30000.3|29964.8|563
1619553600000|2021-04-27 20:00:00|30019.7|29969.7|30020.3|29970.3|30023.6|29973.6|30014.8|29964.8|483
1619553900000|2021-04-27 20:05:00|30020.9|29970.9|30021.2|29971.2|30024.3|29974.3|30016.5|29966.5|236
1619554200000|2021-04-27 20:10:00|30020.9|29970.9|30021.3|29971.3|30025.9|29975.9|30017.6|29967.6|270
1619554500000|2021-04-27 20:15:00|30022|29972|30024.7|29974.7|30031.9|29981.9|30018.5|29968.5|430
1619554800000|2021-04-27 20:20:00|30025|29975|30024.4|29974.4|30028.1|29978.1|30018.6|29968.6|342
1619555100000|2021-04-27 20:25:00|30023.7|29973.7|30022.5|29972.5|30028.5|29978.5|30018.1|29968.1|476
1619555400000|2021-04-27 20:30:00|30024.3|29974.3|30022.6|29972.6|30029.8|29979.8|30021.1|29971.1|265
1619555700000|2021-04-27 20:35:00|30023|29973|30022.9|29972.9|30028.4|29978.4|30017.1|29967.1|217
1619556000000|2021-04-27 20:40:00|30022.2|29972.2|30023.8|29973.8|30028.6|29978.6|30016.5|29966.5|579
1619556300000|2021-04-27 20:45:00|30022.1|29972.1|30015.7|29965.7|30026.2|29975.4|30013|29963|634
1619556600000|2021-04-27 20:50:00|30014.6|29964.6|30011.4|29961.4|30019.3|29969|30009|29959|349
1619556900000|2021-04-27 20:55:00|30011.5|29961.5|30017.2|29958.4|30037|29967.7|30003.6|29944.3|513
1619557200000|2021-04-27 21:00:00|30020.5|29953.3|30019.2|29952.1|30025.8|29964.7|30015.5|29947.9|60
1619557500000|2021-04-27 21:05:00|30015.5|29953.7|30017.5|29959.5|30027.5|29966.4|30011.6|29947.1|180
1619557800000|2021-04-27 21:10:00|30020.9|29960.3|30021.3|29960.3|30038.6|29967|30016.4|29944.6|245
1619558100000|2021-04-27 21:15:00|30020.8|29960.6|30016.2|29951.4|30050.3|29967.7|30010|29933.3|185
1619558400000|2021-04-27 21:20:00|30032.5|29946.7|30018.5|29954.5|30034.1|29959.1|30010|29946.7|180
1619558700000|2021-04-27 21:25:00|30021.7|29956.8|30012.5|29956.1|30024.8|29958.9|30010.5|29934.9|170
1619559000000|2021-04-27 21:30:00|30016.1|29956.4|30015.7|29950.3|30025.8|29959.5|30007.2|29933.9|262
1619559300000|2021-04-27 21:35:00|30013.3|29953|30019.5|29954.5|30041.3|29960.8|30007.7|29938.4|342
1619559600000|2021-04-27 21:40:00|30018|29954.3|30010.7|29949.6|30023|29961|30006.1|29948|277
1619559900000|2021-04-27 21:45:00|30012.8|29951.9|30013.7|29952.5|30029.2|29963.7|30009|29934.7|245
1619560200000|2021-04-27 21:50:00|30022.1|29952.3|30018|29951.8|30029.2|29957.5|30010.8|29931.8|236
1619560500000|2021-04-27 21:55:00|30018.3|29952.1|30022.5|29954.4|30029.9|29961.2|30011|29938.2|263
1619560800000|2021-04-27 22:00:00|30026.1|29948.5|30016.3|29960.8|30032.3|29964.4|30006.3|29946.8|1068
1619561100000|2021-04-27 22:05:00|30017.7|29962.9|30017.9|29956.2|30024.3|29966.1|30007.6|29950.3|1098
1619561400000|2021-04-27 22:10:00|30014.6|29953.8|30019|29961.9|30027|29966.8|30009|29953.7|1051
1619561700000|2021-04-27 22:15:00|30014.5|29964.5|30013.1|29963.1|30023.9|29965.9|30008.3|29954.4|896
1619562000000|2021-04-27 22:20:00|30015.9|29965.9|30016.4|29966.4|30020.4|29969.3|30010.9|29960.9|750
1619562300000|2021-04-27 22:25:00|30015.3|29965.3|30015.5|29965.5|30020.1|29969.9|30012.4|29962.4|759
1619562600000|2021-04-27 22:30:00|30014.2|29964.2|30019.6|29969|30022.7|29972.7|30013.5|29963.5|787
1619562900000|2021-04-27 22:35:00|30018.1|29967.7|30017.7|29967.7|30021.4|29971.4|30015|29965|802
1619563200000|2021-04-27 22:40:00|30018.4|29968.4|30016.8|29966.8|30021.2|29970.9|30014.7|29964.7|727
1619563500000|2021-04-27 22:45:00|30014.9|29964.9|30016.9|29966.9|30020.8|29969.1|30009.6|29959.6|713
1619563800000|2021-04-27 22:50:00|30014.4|29964.4|30014.3|29964.3|30020.1|29969.5|30011.3|29960.2|691
1619564100000|2021-04-27 22:55:00|30014.9|29964.9|30012.8|29962.8|30018.6|29968.5|30010.6|29960.6|744
1619564400000|2021-04-27 23:00:00|30016.9|29966.9|30011.1|29961.1|30016.9|29966.9|30008|29956.3|790
1619564700000|2021-04-27 23:05:00|30010.1|29958|30009.4|29959.4|30016.1|29964.5|30005.5|29955.5|898
1619565000000|2021-04-27 23:10:00|30005.5|29955.5|30010.7|29960.7|30014.3|29964.3|30005.3|29955.3|847
1619565300000|2021-04-27 23:15:00|30010.6|29960.6|30012.4|29962.4|30020.6|29968.9|30008.8|29957.6|833
1619565600000|2021-04-27 23:20:00|30012.5|29962.5|30012.8|29962.8|30021.1|29966.7|30008.8|29957.2|823
1619565900000|2021-04-27 23:25:00|30012.9|29962.9|30016.5|29966.5|30017.8|29966.8|30009.8|29959.8|826
1619566200000|2021-04-27 23:30:00|30018.7|29964.8|30009.7|29959.7|30020.1|29967.7|30006.9|29956.9|755
1619566500000|2021-04-27 23:35:00|30011|29961|30010.5|29960.5|30017.4|29967.4|30008.2|29958.2|830
1619566800000|2021-04-27 23:40:00|30009.5|29959.5|30008.2|29958.2|30013.1|29963.1|30008.1|29956.8|575
1619567100000|2021-04-27 23:45:00|30008.1|29958.1|30008.6|29958.6|30012.3|29962.3|30005|29955|691
1619567400000|2021-04-27 23:50:00|30011.8|29961.8|30010.1|29960.1|30013.8|29963.8|30005.9|29955.9|717
1619567700000|2021-04-27 23:55:00|30009.8|29959.8|30008.8|29958.8|30013.7|29963.7|30006.6|29956.6|723
1619568000000|2021-04-28 00:00:00|30009.6|29959.6|30019.9|29969.9|30023.2|29973.2|30006.9|29956.9|346
1619568300000|2021-04-28 00:05:00|30019.6|29969.6|30019.3|29969.3|30020.9|29970.9|30013.9|29963.9|246
1619568600000|2021-04-28 00:10:00|30019|29969|30020.1|29970.1|30023.5|29973.5|30013.9|29963.9|264
1619568900000|2021-04-28 00:15:00|30019.8|29969.8|30018.8|29968.8|30024.4|29974.4|30015.5|29965.5|281
1619569200000|2021-04-28 00:20:00|30018.6|29968.6|30017.6|29967.6|30022.7|29972.7|30013|29963|235
1619569500000|2021-04-28 00:25:00|30017.7|29967.7|30025.4|29975.4|30025.9|29975.9|30017.4|29967.4|251
1619569800000|2021-04-28 00:30:00|30023.9|29973.9|30030.3|29980.3|30032|29982|30022.4|29972.4|371
1619570100000|2021-04-28 00:35:00|30028.9|29978.9|30027.1|29977.1|30032.9|29982.9|30019.9|29969.9|832
1619570400000|2021-04-28 00:40:00|30026.8|29976.8|30023|29973|30028.2|29978.2|30019.3|29969.3|741
1619570700000|2021-04-28 00:45:00|30025.8|29975.8|30026|29976|30029|29979|30021.3|29971.3|869
1619571000000|2021-04-28 00:50:00|30025.4|29975.4|30030.3|29980.3|30032.3|29982.3|30022.5|29972.5|945
1619571300000|2021-04-28 00:55:00|30030.2|29980.2|30032|29982|30034.3|29984.3|30024.6|29974.6|850
1619571600000|2021-04-28 01:00:00|30032.7|29982.7|30026.2|29976.2|30035.8|29985.8|30022.8|29972.8|875
1619571900000|2021-04-28 01:05:00|30029|29979|30029.2|29979.2|30031.9|29981.9|30022.5|29972.5|763
1619572200000|2021-04-28 01:10:00|30027.1|29977.1|30030.9|29980.9|30035.8|29985.8|30022.7|29972.7|805
1619572500000|2021-04-28 01:15:00|30033.1|29983.1|30030.5|29980.5|30037.3|29987.3|30027|29977|975
1619572800000|2021-04-28 01:20:00|30029.6|29979.6|30029.4|29979.4|30034.8|29984.8|30023.9|29973.9|915
1619573100000|2021-04-28 01:25:00|30030|29980|30031.3|29981.3|30035.3|29985.3|30028|29978|545
1619573400000|2021-04-28 01:30:00|30032.2|29982.2|30033.7|29983.7|30039.2|29989.2|30025|29975|949
1619573700000|2021-04-28 01:35:00|30033.5|29983.5|30035.1|29985.1|30038.5|29988.5|30027.9|29977.9|935
1619574000000|2021-04-28 01:40:00|30035.2|29985.2|30032.9|29982.9|30042.5|29992.5|30031.1|29981.1|781
1619574300000|2021-04-28 01:45:00|30036.7|29986.7|30032|29982|30037.9|29987.9|30027|29977|565
1619574600000|2021-04-28 01:50:00|30033.4|29983.4|30031.2|29981.2|30037.1|29987.1|30028|29978|511
1619574900000|2021-04-28 01:55:00|30029.7|29979.7|30032.9|29982.9|30037.3|29987.3|30026.5|29976.5|696
1619575200000|2021-04-28 02:00:00|30033|29983|30031.5|29981.5|30037.5|29987.5|30028.1|29978.1|527
1619575500000|2021-04-28 02:05:00|30031.2|29981.2|30028|29978|30037.3|29987.3|30027|29977|352
1619575800000|2021-04-28 02:10:00|30030|29980|30029|29979|30035.5|29985.5|30026|29976|758
1619576100000|2021-04-28 02:15:00|30030|29980|30026.9|29976.9|30034.2|29984.2|30024.4|29974.4|842
1619576400000|2021-04-28 02:20:00|30027.1|29977.1|30025.1|29975.1|30029.9|29979.9|30020.2|29970.2|553
1619576700000|2021-04-28 02:25:00|30025.4|29975.4|30029.6|29979.6|30030.8|29980.8|30021|29971|696
1619577000000|2021-04-28 02:30:00|30029.7|29979.7|30033|29983|30035.7|29985.7|30025|29975|434
1619577300000|2021-04-28 02:35:00|30033.4|29983.4|30025.3|29975.3|30037.3|29987.3|30024.4|29974.4|562
1619577600000|2021-04-28 02:40:00|30025.1|29975.1|30029.1|29979.1|30032.6|29982.6|30022.5|29972.5|529
1619577900000|2021-04-28 02:45:00|30030.5|29980.5|30030.6|29980.6|30035.2|29985.2|30026.5|29976.5|861
1619578200000|2021-04-28 02:50:00|30030.7|29980.7|30029.9|29979.9|30035.1|29985.1|30025.8|29975.8|727
1619578500000|2021-04-28 02:55:00|30028|29978|30032.5|29982.5|30035.6|29985.6|30025|29975|834
1619578800000|2021-04-28 03:00:00|30031.6|29981.6|30034.6|29984.6|30036.6|29986.6|30027.9|29977.9|868
1619579100000|2021-04-28 03:05:00|30033.1|29983.1|30036.4|29986.4|30038.7|29988.7|30027|29977|887
1619579400000|2021-04-28 03:10:00|30036.8|29986.8|30033.2|29983.2|30039.3|29989.3|30030|29980|804
1619579700000|2021-04-28 03:15:00|30033.4|29983.4|30036.9|29986.9|30040.5|29990.5|30031|29981|832
1619580000000|2021-04-28 03:20:00|30036.7|29986.7|30037.4|29987.4|30042.1|29992.1|30030|29980|436
1619580300000|2021-04-28 03:25:00|30037.2|29987.2|30033.9|29983.9|30039.9|29989.9|30029.1|29979.1|681
1619580600000|2021-04-28 03:30:00|30034|29984|30033.9|29983.9|30038.8|29988.8|30029.5|29979.5|673
1619580900000|2021-04-28 03:35:00|30031|29981|30033.2|29983.2|30039.6|29989.6|30029.5|29979.5|766
1619581200000|2021-04-28 03:40:00|30034.7|29984.7|30033.7|29983.7|30039.2|29989.2|30030.9|29980.9|881
1619581500000|2021-04-28 03:45:00|30033.3|29983.3|30035.6|29985.6|30041.1|29991.1|30031.8|29981.8|767
1619581800000|2021-04-28 03:50:00|30036.3|29986.3|30038.6|29988.6|30040.4|29990.4|30031.7|29981.7|391
1619582100000|2021-04-28 03:55:00|30039.6|29989.6|30038.7|29988.7|30041.1|29991.1|30031.2|29981.2|555
1619582400000|2021-04-28 04:00:00|30038|29988|30036.8|29986.8|30043.3|29993.3|30034|29984|813
1619582700000|2021-04-28 04:05:00|30036.9|29986.9|30038.1|29988.1|30041.6|29991.6|30033.9|29983.9|849
1619583000000|2021-04-28 04:10:00|30039.2|29989.2|30039.9|29989.9|30043.8|29993.8|30034.9|29984.9|597
1619583300000|2021-04-28 04:15:00|30039.5|29989.5|30038.5|29988.5|30044.4|29994.4|30035.3|29985.3|619
1619583600000|2021-04-28 04:20:00|30037.7|29987.7|30040.9|29990.9|30041.5|29991.5|30033.4|29983.4|643
1619583900000|2021-04-28 04:25:00|30040.5|29990.5|30033.8|29983.8|30041.7|29991.7|30033.6|29983.6|753
1619584200000|2021-04-28 04:30:00|30033.6|29983.6|30038.9|29988.9|30041.5|29991.5|30033.1|29983.1|396
1619584500000|2021-04-28 04:35:00|30039.2|29989.2|30037.2|29987.2|30042|29992|30033.2|29983.2|234
1619584800000|2021-04-28 04:40:00|30038.2|29988.2|30037.1|29987.1|30042.4|29992.4|30033|29983|244
1619585100000|2021-04-28 04:45:00|30036.7|29986.7|30038.5|29988.5|30042.4|29992.4|30033.2|29983.2|241
1619585400000|2021-04-28 04:50:00|30039.4|29989.4|30042.6|29992.6|30045.6|29995.6|30034.8|29984.8|189
1619585700000|2021-04-28 04:55:00|30042.7|29992.7|30042.2|29992.2|30044.5|29994.5|30035.7|29985.7|251
1619586000000|2021-04-28 05:00:00|30042.1|29992.1|30037.9|29987.9|30044|29994|30035.5|29985.5|266
1619586300000|2021-04-28 05:05:00|30039.9|29989.9|30041.4|29991.4|30043.3|29993.3|30034.5|29984.5|221
1619586600000|2021-04-28 05:10:00|30040|29990|30043|29993|30046.1|29996.1|30035.5|29985.5|272
1619586900000|2021-04-28 05:15:00|30042.3|29992.3|30041|29991|30045.6|29995.6|30037.4|29987.4|270
1619587200000|2021-04-28 05:20:00|30041.3|29991.3|30042.2|29992.2|30043.7|29993.7|30036.1|29986.1|257
1619587500000|2021-04-28 05:25:00|30042.1|29992.1|30042.2|29992.2|30045.8|29995.8|30038.4|29988.4|271
1619587800000|2021-04-28 05:30:00|30042.6|29992.6|30043.1|29993.1|30045.2|30008.7|30028.6|29987.2|333
1619588100000|2021-04-28 05:35:00|30041.7|29991.7|30040.6|29990.6|30046.8|29996.8|30037.9|29987.9|214
1619588400000|2021-04-28 05:40:00|30043|29993|30030.3|30010.3|30048.7|30010.3|30030.3|29988.4|285
1619588700000|2021-04-28 05:45:00|30041.5|29991.5|30044.9|29994.9|30049.1|30013.1|30029.4|29989.8|340
1619589000000|2021-04-28 05:50:00|30044.2|29994.2|30043.3|29993.3|30049.3|29999.3|30041|29991|250
1619589300000|2021-04-28 05:55:00|30044.5|29994.5|30046.7|29996.7|30050.5|30000.5|30039.7|29989.7|487
1619589600000|2021-04-28 06:00:00|30035.4|30015.4|30033.2|30013.2|30046.4|30015.7|30027.3|29992.6|417
1619589900000|2021-04-28 06:05:00|30033.1|30013.1|30048.9|29998.9|30072|30022|30032|29994|416
1619590200000|2021-04-28 06:10:00|30049.5|29999.5|30035.8|29985.8|30052.6|30007.3|30027.3|29982.6|471
1619590500000|2021-04-28 06:15:00|30035.9|29985.9|30034|29984|30036.8|30000|30016.2|29975.9|564
1619590800000|2021-04-28 06:20:00|30036.2|29986.2|30057.9|30007.9|30060.2|30010.2|30026.8|29985.7|564
1619591100000|2021-04-28 06:25:00|30055|30005|30060.1|30010.1|30063.8|30024.5|30043.7|30004.2|524
1619591400000|2021-04-28 06:30:00|30060.6|30010.6|30040.8|30020.8|30060.6|30031|30036.9|30010.1|754
1619591700000|2021-04-28 06:35:00|30042.5|30022.5|30063.9|30043.9|30083.2|30050.9|30035.6|30015.6|666
1619592000000|2021-04-28 06:40:00|30064.1|30044.1|30064.1|30044.1|30095.3|30062.1|30053.8|30021.3|818
1619592300000|2021-04-28 06:45:00|30063.7|30043.7|30063.1|30043.1|30067.4|30047.4|30057.6|30037.6|575
1619592600000|2021-04-28 06:50:00|30063.2|30043.2|30058|30038|30063.6|30043.6|30053|30033|477
1619592900000|2021-04-28 06:55:00|30059.2|30039.2|30087.7|30037.7|30087.7|30048.9|30053.5|30018.5|641
1619593200000|2021-04-28 07:00:00|30086.3|30036.3|30074.5|30054.5|30086.6|30058.5|30066|30029.8|791
1619593500000|2021-04-28 07:05:00|30073.5|30053.5|30057.6|30037.6|30073.6|30053.6|30054.2|30034.2|666
1619593800000|2021-04-28 07:10:00|30057.8|30037.8|30067|30047|30069.2|30049.2|30054.4|30034.4|652
1619594100000|2021-04-28 07:15:00|30067.2|30047.2|30077|30057|30107.6|30074.9|30063.4|30035.7|787
1619594400000|2021-04-28 07:20:00|30077.1|30057.1|30066.5|30046.5|30078.4|30058.4|30065.3|30045.3|639
1619594700000|2021-04-28 07:25:00|30066.1|30046.1|30080.4|30060.4|30082.1|30062.1|30066.1|30046.1|625
1619595000000|2021-04-28 07:30:00|30080.6|30060.6|30075.3|30055.3|30084.5|30064.5|30074.5|30054.5|660
1619595300000|2021-04-28 07:35:00|30076.6|30056.6|30071.5|30051.5|30081.8|30061.8|30070.5|30050.5|607
1619595600000|2021-04-28 07:40:00|30071.8|30051.8|30067.9|30047.9|30073.1|30053.1|30063.6|30043.6|603
1619595900000|2021-04-28 07:45:00|30070.4|30050.4|30060.2|30040.2|30070.5|30050.5|30055.2|30035.2|517
1619596200000|2021-04-28 07:50:00|30059.8|30039.8|30026.5|30006.5|30059.9|30039.9|30019.7|29988.1|633
1619596500000|2021-04-28 07:55:00|30026.2|30006.2|30017|29997|30028.8|30008.8|30008.4|29988.4|685
1619596800000|2021-04-28 08:00:00|30016.9|29996.9|29997.8|29977.8|30021.3|30001.3|29995.5|29964.7|696
1619597100000|2021-04-28 08:05:00|29997.7|29977.7|29994|29974|30001.8|29981.8|29989.1|29969.1|546
1619597400000|2021-04-28 08:10:00|29993.3|29973.3|29996.5|29976.5|30001|29981|29992.5|29972.5|511
1619597700000|2021-04-28 08:15:00|29997.4|29977.4|30023.4|30003.4|30023.5|30003.5|29994.9|29974.9|653
1619598000000|2021-04-28 08:20:00|30023.7|30003.7|30006.5|29986.5|30050.3|30023.3|30006.5|29975.2|628
1619598300000|2021-04-28 08:25:00|30005.6|29985.6|30003.4|29983.4|30016.7|29986.2|29998.7|29966.7|518
1619598600000|2021-04-28 08:30:00|30003.5|29983.5|29998|29978|30007.4|29987.4|29996.6|29976.6|558
1619598900000|2021-04-28 08:35:00|29997.5|29977.5|30000|29980|30000|29980|29994.4|29974.4|456
1619599200000|2021-04-28 08:40:00|29998.5|29978.5|30001.8|29981.8|30002.3|29982.3|29994|29974|480
1619599500000|2021-04-28 08:45:00|30001.3|29981.3|29984.9|29964.9|30004.3|29984.3|29984.2|29964.2|554
1619599800000|2021-04-28 08:50:00|29984.5|29964.5|29978.7|29958.7|30001.9|29970|29977.4|29950.5|533
1619600100000|2021-04-28 08:55:00|29978.6|29958.6|29986.7|29966.7|30005.7|29972.3|29977.3|29955.6|515
1619600400000|2021-04-28 09:00:00|29986.2|29966.2|29993.2|29973.2|30027.7|29991.5|29983.5|29963.5|628
1619600700000|2021-04-28 09:05:00|29993.8|29973.8|30005.6|29985.6|30008.9|29988.9|29993.2|29973.2|564
1619601000000|2021-04-28 09:10:00|30005.4|29985.4|29997.5|29977.5|30006.2|29986.2|29991.3|29971.3|538
1619601300000|2021-04-28 09:15:00|29997.9|29977.9|30006.7|29986.7|30028.4|29993.1|29995.6|29974|555
1619601600000|2021-04-28 09:20:00|30006.6|29986.6|30003.9|29983.9|30010.4|29990.4|29999.3|29979.3|500
1619601900000|2021-04-28 09:25:00|30004.5|29984.5|30006.3|29986.3|30024.2|29991.2|29993.2|29973.2|677
1619602200000|2021-04-28 09:30:00|30007|29987|30002.4|29982.4|30010.2|29990.2|30001.8|29981.8|484
1619602500000|2021-04-28 09:35:00|30002.3|29982.3|30002.2|29982.2|30007.6|29987.6|29998.2|29978.2|514
1619602800000|2021-04-28 09:40:00|30002.1|29982.1|30002.4|29982.4|30026.9|29992.2|29996.2|29969.1|605
1619603100000|2021-04-28 09:45:00|30002.5|29982.5|30008.8|29988.8|30010.1|29990.1|29997.5|29977.5|648
1619603400000|2021-04-28 09:50:00|30008.9|29988.9|30021|30001|30024.1|30004.1|30008.4|29988.4|517
1619603700000|2021-04-28 09:55:00|30021.1|30001.1|30029.3|30009.3|30032.2|30012.2|30019.9|29999.9|632
1619604000000|2021-04-28 10:00:00|30028.8|30008.8|30021.8|30001.8|30033.3|30013.3|30017.3|29997.3|505
1619604300000|2021-04-28 10:05:00|30021.4|30001.4|30020|30000|30032.7|30004.2|30011.5|29982.3|668
1619604600000|2021-04-28 10:10:00|30019.3|29999.3|30007.7|29987.7|30022|30002|30004|29984|562
1619604900000|2021-04-28 10:15:00|30007.9|29987.9|30005.2|29985.2|30019.5|29999.5|30001.9|29981.9|616
1619605200000|2021-04-28 10:20:00|30004.9|29984.9|29986.2|29966.2|30005.1|29985.1|29984.6|29964.6|471
1619605500000|2021-04-28 10:25:00|29985.8|29965.8|29979|29959|29986.7|29966.7|29973.2|29953.2|506
1619605800000|2021-04-28 10:30:00|29979.7|29959.7|29975.9|29955.9|29988.2|29968.2|29974.3|29954.3|547
1619606100000|2021-04-28 10:35:00|29975.6|29955.6|29974.1|29954.1|29977.1|29957.1|29968.9|29948.9|538
1619606400000|2021-04-28 10:40:00|29973.7|29953.7|29980.7|29960.7|29982.1|29962.1|29973.4|29953.4|496
1619606700000|2021-04-28 10:45:00|29980.8|29960.8|29976|29956|29982.1|29962.1|29974.1|29954.1|379
1619607000000|2021-04-28 10:50:00|29975.8|29955.8|29965.7|29945.7|29975.8|29955.8|29964.8|29944.8|417
1619607300000|2021-04-28 10:55:00|29966.3|29946.3|29980.1|29960.1|29980.1|29960.1|29958.8|29938.8|637
1619607600000|2021-04-28 11:00:00|29977.8|29957.8|29979.9|29959.9|29984.8|29964.8|29972.1|29952.1|608
1619607900000|2021-04-28 11:05:00|29980.6|29960.6|29977.8|29957.8|29994.9|29974.9|29975.9|29955.9|529
1619608200000|2021-04-28 11:10:00|29977.5|29957.5|29986.2|29966.2|29995.7|29975.7|29976.9|29945.1|596
1619608500000|2021-04-28 11:15:00|29986.1|29966.1|29987.4|29967.4|29995.2|29975.2|29983.1|29963.1|550
1619608800000|2021-04-28 11:20:00|29987.2|29967.2|29980.7|29960.7|29987.9|29967.9|29979.6|29959.6|425
1619609100000|2021-04-28 11:25:00|29981.6|29961.6|29991.5|29971.5|29994.2|29974.2|29979.6|29959.6|505
1619609400000|2021-04-28 11:30:00|29992.8|29972.8|29983.5|29963.5|29993.1|29973.1|29977.7|29957.7|508
1619609700000|2021-04-28 11:35:00|29984.1|29964.1|29970|29950|29985|29965|29970|29950|579
1619610000000|2021-04-28 11:40:00|29970.4|29950.4|29965.2|29945.2|29971|29951|29962.4|29942.4|560
1619610300000|2021-04-28 11:45:00|29965.1|29945.1|29966.3|29946.3|29971.9|29951.9|29959.7|29939.7|512
1619610600000|2021-04-28 11:50:00|29966.6|29946.6|29975.9|29955.9|29977.3|29957.3|29962.5|29942.5|571
1619610900000|2021-04-28 11:55:00|29976.4|29956.4|29967.9|29947.9|29990.9|29962.5|29964.9|29933|740
1619611200000|2021-04-28 12:00:00|29968|29948|29973.6|29953.6|29978.5|29958.5|29963.8|29943.8|679
1619611500000|2021-04-28 12:05:00|29973.3|29953.3|29979.7|29959.7|29980.9|29960.9|29968.7|29948.7|514
1619611800000|2021-04-28 12:10:00|29979.6|29959.6|29985.7|29965.7|29985.9|29965.9|29977.3|29957.3|547
1619612100000|2021-04-28 12:15:00|29985.8|29965.8|29995.3|29975.3|29999.1|29979.1|29984|29964|618
1619612400000|2021-04-28 12:20:00|29995.6|29975.6|29993.3|29973.3|29997.5|29977.5|29982.9|29962.9|590
1619612700000|2021-04-28 12:25:00|29992.3|29972.3|30003.3|29983.3|30006.2|29986.2|29990.6|29970.6|526
1619613000000|2021-04-28 12:30:00|30003.5|29983.5|30003.1|29983.1|30010|29990|29996.4|29976.4|742
1619613300000|2021-04-28 12:35:00|30003.9|29983.9|29994.6|29974.6|30007.9|29987.9|29992.8|29972.8|506
1619613600000|2021-04-28 12:40:00|29995.1|29975.1|29994.5|29974.5|29997.2|29977.2|29983.6|29963.6|512
1619613900000|2021-04-28 12:45:00|29994.1|29974.1|30002.1|29982.1|30004.3|29984.3|29990.4|29970.4|617
1619614200000|2021-04-28 12:50:00|30002|29982|30004.6|29984.6|30006.1|29986.1|29997.2|29977.2|658
1619614500000|2021-04-28 12:55:00|30004.7|29984.7|30031.8|30011.8|30046.6|30012.3|30000.5|29980.5|655
1619614800000|2021-04-28 13:00:00|30031.9|30011.9|30024.3|30004.3|30034.4|30014.4|30018.5|29998.5|741
1619615100000|2021-04-28 13:05:00|30024.2|30004.2|30023.2|30003.2|30028.8|30008.8|30020|30000|574
1619615400000|2021-04-28 13:10:00|30023.1|30003.1|30022.9|30002.9|30037.5|30003.6|30006.5|29985.1|678
1619615700000|2021-04-28 13:15:00|30021.8|30001.8|30018|29998|30028.9|30008.9|30012.5|29992.5|728
1619616000000|2021-04-28 13:20:00|30018.1|29998.1|30016.7|29996.7|30020.8|30000.8|30010.6|29990.6|596
1619616300000|2021-04-28 13:25:00|30015.2|29995.2|30023.1|30003.1|30026|30006|30012.8|29992.8|521
1619616600000|2021-04-28 13:30:00|30024.1|30004.1|30019.5|29999.5|30026.3|30006.3|30011|29991|599
1619616900000|2021-04-28 13:35:00|30019.7|29999.7|30032.9|30012.9|30050|30027.4|30015|29995|618
1619617200000|2021-04-28 13:40:00|30032.4|30012.4|30026.8|30006.8|30042.3|30022.3|30026.3|30006.3|610
1619617500000|2021-04-28 13:45:00|30027.3|30007.3|30022.5|30002.5|30032.4|30012.4|30018.9|29998.9|571
1619617800000|2021-04-28 13:50:00|30022.8|30002.8|30022.5|30002.5|30027.5|30007.5|30017.7|29997.7|484
1619618100000|2021-04-28 13:55:00|30022.8|30002.8|30005.1|29985.1|30025.6|30005.6|30003.1|29974.1|677
1619618400000|2021-04-28 14:00:00|30006.8|29986.8|29995.5|29975.5|30014.5|29994.5|29991.5|29971.5|864
1619618700000|2021-04-28 14:05:00|29995.6|29975.6|29983.4|29963.4|29996.1|29976.1|29982.6|29962.6|691
1619619000000|2021-04-28 14:10:00|29982.9|29962.9|29950.4|29930.4|29983.9|29963.9|29949.4|29929.4|789
1619619300000|2021-04-28 14:15:00|29950.3|29930.3|29946.3|29926.3|29952.9|29932.9|29939.3|29919.3|762
1619619600000|2021-04-28 14:20:00|29946.5|29926.5|29923|29903|29948|29928|29920.4|29900.4|747
1619619900000|2021-04-28 14:25:00|29923.9|29903.9|29929.3|29909.3|29931.7|29911.7|29917.1|29897.1|811
1619620200000|2021-04-28 14:30:00|29929|29909|29932.8|29912.8|29935|29915|29913.8|29893.8|759
1619620500000|2021-04-28 14:35:00|29932.4|29912.4|29928.8|29908.8|29935.4|29915.4|29925.8|29905.8|637
1619620800000|2021-04-28 14:40:00|29929|29909|29915.3|29895.3|29929.3|29909.3|29909.4|29889.4|728
1619621100000|2021-04-28 14:45:00|29916.3|29896.3|29919|29899|29933|29913|29915.4|29895.4|796
1619621400000|2021-04-28 14:50:00|29919.1|29899.1|29939|29919|29941.7|29921.7|29904.3|29880|843
1619621700000|2021-04-28 14:55:00|29939.6|29919.6|29946.8|29926.8|29959.4|29936.7|29935.6|29909.4|907
1619622000000|2021-04-28 15:00:00|29947.1|29927.1|29949.5|29929.5|29950.6|29930.6|29939.1|29919.1|755
1619622300000|2021-04-28 15:05:00|29949|29929|29931|29911|29958.4|29938.4|29927.3|29907.3|705
1619622600000|2021-04-28 15:10:00|29931.1|29911.1|29922.5|29902.5|29932.7|29912.7|29920.5|29900.5|555
1619622900000|2021-04-28 15:15:00|29924.5|29904.5|29929.5|29909.5|29935.1|29915.1|29917.8|29897.8|705
1619623200000|2021-04-28 15:20:00|29929.4|29909.4|29927.8|29907.8|29936.3|29916.3|29924.3|29904.3|594
1619623500000|2021-04-28 15:25:00|29927.9|29907.9|29929.6|29909.6|29932.2|29912.2|29925.5|29905.5|512
1619623800000|2021-04-28 15:30:00|29930|29910|29930.6|29910.6|29932.8|29912.8|29921.5|29901.5|531
1619624100000|2021-04-28 15:35:00|29930.7|29910.7|29955.5|29905.5|29981.5|29934.8|29925.3|29901.2|614
1619624400000|2021-04-28 15:40:00|29953.4|29903.4|29956.1|29936.1|29972.6|29938.6|29943.2|29902.4|716
1619624700000|2021-04-28 15:45:00|29955.9|29935.9|29952.1|29932.1|29968.4|29936.9|29938.3|29890.7|729
1619625000000|2021-04-28 15:50:00|29951.6|29931.6|29948.9|29928.9|29956.5|29936.5|29943.3|29923.3|595
1619625300000|2021-04-28 15:55:00|29948.1|29928.1|29948|29928|29950.4|29930.4|29934.7|29914.7|674
1619625600000|2021-04-28 16:00:00|29947.7|29927.7|29967.2|29917.2|29974.1|29931.5|29947.3|29913|677
1619625900000|2021-04-28 16:05:00|29967.1|29917.1|29957.5|29937.5|29973.6|29939.3|29953.1|29916.6|423
1619626200000|2021-04-28 16:10:00|29957.6|29937.6|29957.9|29937.9|29958.7|29938.7|29950.4|29930.4|494
1619626500000|2021-04-28 16:15:00|29957.6|29937.6|29965.3|29945.3|29967|29947|29954|29934|583
1619626800000|2021-04-28 16:20:00|29965.2|29945.2|29960.5|29940.5|29967.2|29947.2|29959.5|29939.5|353
1619627100000|2021-04-28 16:25:00|29960.2|29940.2|29956.6|29936.6|29963.6|29943.6|29955.6|29935.6|420
1619627400000|2021-04-28 16:30:00|29956.5|29936.5|29954.8|29934.8|29958.5|29938.5|29948.5|29928.5|439
1619627700000|2021-04-28 16:35:00|29955.1|29935.1|29964.1|29944.1|29966.1|29946.1|29953.5|29933.5|438
1619628000000|2021-04-28 16:40:00|29965.1|29945.1|29963.1|29943.1|29968|29948|29959.5|29939.5|418
1619628300000|2021-04-28 16:45:00|29963.3|29943.3|29962.3|29942.3|29965.1|29945.1|29957.2|29937.2|467
1619628600000|2021-04-28 16:50:00|29962.4|29942.4|29958.4|29938.4|29964.8|29944.8|29957.1|29937.1|375
1619628900000|2021-04-28 16:55:00|29958.1|29938.1|29962|29942|29962.8|29942.8|29957.5|29937.5|338
1619629200000|2021-04-28 17:00:00|29962.1|29942.1|29965.4|29945.4|29966.3|29946.3|29958.5|29938.5|420
1619629500000|2021-04-28 17:05:00|29965.7|29945.7|29965.9|29945.9|29968.5|29948.5|29962.2|29942.2|366
1619629800000|2021-04-28 17:10:00|29966|29946|29972.3|29952.3|29973.3|29953.3|29964.8|29944.8|339
1619630100000|2021-04-28 17:15:00|29971.7|29951.7|29976.5|29956.5|29977.1|29957.1|29970.7|29950.7|498
1619630400000|2021-04-28 17:20:00|29976.2|29956.2|29986.1|29966.1|29988.8|29968.8|29975.8|29955.8|473
1619630700000|2021-04-28 17:25:00|29985.9|29965.9|29984.3|29964.3|29997.5|29970.3|29978.4|29946.3|437
1619631000000|2021-04-28 17:30:00|29984.5|29964.5|29985.2|29965.2|29988|29968|29982.7|29962.7|336
1619631300000|2021-04-28 17:35:00|29985.9|29965.9|29988.6|29968.6|29991|29971|29982.4|29962.4|404
1619631600000|2021-04-28 17:40:00|29988.7|29968.7|29988|29968|29992.9|29972.9|29984.6|29964.6|398
1619631900000|2021-04-28 17:45:00|29987.8|29967.8|30001.9|29951.9|30001.9|29968.7|29981.7|29947|337
1619632200000|2021-04-28 17:50:00|30001.3|29951.3|30007.1|29957.1|30009.3|29959.3|29999.5|29949.5|453
1619632500000|2021-04-28 17:55:00|30006.7|29956.7|30003.7|29924.8|30011|29961|29983.9|29908.5|727
1619632800000|2021-04-28 18:00:00|30004|29930.6|29977.7|29927.7|30039.7|29989.7|29968.3|29919.8|1030
1619633100000|2021-04-28 18:05:00|29977.3|29927.3|29964.6|29914.6|29983.2|29942.5|29944.8|29906.8|838
1619633400000|2021-04-28 18:10:00|29964.5|29914.5|29967.4|29947.4|29996.7|29960.3|29948.2|29912.7|724
1619633700000|2021-04-28 18:15:00|29970.8|29950.8|29933.6|29913.6|29986.3|29950.8|29932.3|29904.8|692
1619634000000|2021-04-28 18:20:00|29933.1|29913.1|29936.9|29916.9|29962.2|29928.6|29929.8|29893.9|771
1619634300000|2021-04-28 18:25:00|29937.5|29917.5|29936.6|29916.6|29957.1|29923.6|29925.9|29888.8|733
1619634600000|2021-04-28 18:30:00|29936.7|29916.7|29955.3|29905.3|29959.3|29925.4|29932.5|29897.9|795
1619634900000|2021-04-28 18:35:00|29953.3|29903.3|29870.6|29820.6|29955.3|29916.9|29863.4|29813.4|1130
1619635200000|2021-04-28 18:40:00|29871.3|29821.3|29853.2|29803.2|29878|29828|29848.8|29798.8|1013
1619635500000|2021-04-28 18:45:00|29852.6|29802.6|29870|29820|29871.5|29824.6|29825.5|29784.6|986
1619635800000|2021-04-28 18:50:00|29865.1|29815.1|29863.5|29813.5|29873.5|29836.8|29846.2|29809.9|837
1619636100000|2021-04-28 18:55:00|29849.5|29829.5|29870.7|29820.7|29891|29847.1|29849.5|29808.5|1007
1619636400000|2021-04-28 19:00:00|29870.2|29820.2|29896.1|29846.1|29903.2|29853.2|29862.1|29812.1|1080
1619636700000|2021-04-28 19:05:00|29896.8|29846.8|29886|29836|29914.6|29864.6|29885.5|29835.5|1108
1619637000000|2021-04-28 19:10:00|29885.1|29835.1|29904.6|29854.6|29909.3|29859.3|29875.3|29825.3|1049
1619637300000|2021-04-28 19:15:00|29904.5|29854.5|29901.4|29851.4|29910.6|29860.6|29894.3|29844.3|880
1619637600000|2021-04-28 19:20:00|29900|29850|29902.3|29852.3|29914.1|29864.1|29900|29850|593
1619637900000|2021-04-28 19:25:00|29902.6|29852.6|29895.6|29845.6|29909.8|29863.8|29882.6|29844|610
1619638200000|2021-04-28 19:30:00|29895.3|29845.3|29884|29834|29905.5|29855.5|29878.2|29828.2|729
1619638500000|2021-04-28 19:35:00|29887.2|29837.2|29875.5|29825.5|29900.3|29850.3|29873.1|29823.1|783
1619638800000|2021-04-28 19:40:00|29877.1|29827.1|29875.4|29825.4|29879.5|29829.5|29860.2|29810.2|1086
1619639100000|2021-04-28 19:45:00|29875.8|29825.8|29867.1|29817.1|29881.1|29831.1|29859.4|29809.4|925
1619639400000|2021-04-28 19:50:00|29868.8|29818.8|29863|29813|29876.1|29826.1|29855|29805|1043
1619639700000|2021-04-28 19:55:00|29862.5|29812.5|29855.1|29805.1|29867.2|29817.2|29847.4|29797.4|1087
1619640000000|2021-04-28 20:00:00|29857.5|29807.5|29862.8|29812.8|29867.4|29817.4|29847|29797|686
1619640300000|2021-04-28 20:05:00|29862.2|29812.2|29859.8|29809.8|29869.2|29819.2|29852.3|29802.3|637
1619640600000|2021-04-28 20:10:00|29860.3|29810.3|29875.2|29825.2|29879.9|29829.9|29851.1|29801.1|728
1619640900000|2021-04-28 20:15:00|29875.1|29825.1|29876.1|29826.1|29883.8|29833.8|29872.8|29822.8|450
1619641200000|2021-04-28 20:20:00|29876|29826|29863.4|29813.4|29900.2|29850.2|29861.9|29811.9|434
1619641500000|2021-04-28 20:25:00|29863.8|29813.8|29872.9|29822.9|29876.1|29826.1|29862.6|29812.6|329
1619641800000|2021-04-28 20:30:00|29874.2|29824.2|29878.6|29828.6|29884.7|29834.7|29871.9|29821.9|555
1619642100000|2021-04-28 20:35:00|29882|29832|29881.9|29831.9|29884.8|29834.8|29866.8|29816.8|516
1619642400000|2021-04-28 20:40:00|29883.1|29833.1|29877.9|29827.9|29890.2|29840.2|29876.8|29826.8|320
1619642700000|2021-04-28 20:45:00|29878.4|29828.4|29875.1|29825.1|29887.6|29837.6|29870.5|29820.5|319
1619643000000|2021-04-28 20:50:00|29875|29825|29876.8|29826.8|29888.3|29838.3|29871.2|29821.2|353
1619643300000|2021-04-28 20:55:00|29869.5|29819.5|29865.2|29815.2|29899.4|29835|29864.2|29810.4|458
1619643600000|2021-04-28 21:00:00|29878.2|29813.4|29894.8|29819.3|29896.6|29823.9|29877.3|29805.1|49
1619643900000|2021-04-28 21:05:00|29885|29820.3|29888.9|29820.1|29905|29836|29884|29793.3|80
1619644200000|2021-04-28 21:10:00|29893.1|29816.6|29890|29818|29919.6|29838|29882|29795.4|143
1619644500000|2021-04-28 21:15:00|29886.8|29825.6|29896|29817.3|29902.5|29838|29882|29802.8|152
1619644800000|2021-04-28 21:20:00|29894.4|29820.2|29902.9|29818.9|29913.9|29833.3|29882.1|29801.9|171
1619645100000|2021-04-28 21:25:00|29899|29815.9|29888|29828.3|29907.4|29838.5|29879|29799.7|147
1619645400000|2021-04-28 21:30:00|29890.2|29827|29891.3|29814.7|29903.7|29832.7|29879|29807.4|276
1619645700000|2021-04-28 21:35:00|29891.2|29815.2|29880.8|29830.8|29894.3|29833.1|29879|29807.4|230
1619646000000|2021-04-28 21:40:00|29884|29824.4|29879|29827.5|29891.9|29832.5|29878|29803.9|193
1619646300000|2021-04-28 21:45:00|29891.1|29812.5|29890.1|29819.8|29897.4|29832.6|29882.3|29811|199
1619646600000|2021-04-28 21:50:00|29882.3|29832.3|29890.5|29818.7|29897.5|29832.3|29882.3|29811.9|190
1619646900000|2021-04-28 21:55:00|29888.8|29820.1|29886.5|29825.3|29896.7|29834.3|29882.9|29815.2|175
1619647200000|2021-04-28 22:00:00|29885|29830.8|29890.3|29809|29900.3|29830.8|29878.5|29800.3|626
1619647500000|2021-04-28 22:05:00|29890.5|29808|29886.7|29830|29899.1|29833|29885.2|29791.9|579
1619647800000|2021-04-28 22:10:00|29888.5|29828.7|29890.4|29823.9|29906.8|29832.3|29880.1|29803|245
1619648100000|2021-04-28 22:15:00|29897.8|29814.6|29885.5|29817.4|29897.8|29826.1|29880|29809.3|420
1619648400000|2021-04-28 22:20:00|29885.9|29816.9|29879.1|29815.1|29888.9|29823.1|29875|29807.2|302
1619648700000|2021-04-28 22:25:00|29879.3|29815.5|29876.9|29819.8|29887|29824.9|29872.5|29809|237
1619649000000|2021-04-28 22:30:00|29876.3|29818.5|29878.5|29817.5|29882|29823.6|29867|29810.4|293
1619649300000|2021-04-28 22:35:00|29878.2|29817.4|29880.2|29817.4|29886.3|29825.4|29874.2|29814.8|216
1619649600000|2021-04-28 22:40:00|29880.7|29817.8|29877.7|29815.4|29886.1|29822.4|29873|29813.9|301
1619649900000|2021-04-28 22:45:00|29876.9|29816.5|29870.4|29807|29878.6|29820|29866.6|29807|257
1619650200000|2021-04-28 22:50:00|29870.5|29805.9|29872.7|29810.2|29874.3|29816.2|29865.4|29804.5|231
1619650500000|2021-04-28 22:55:00|29870.9|29811.5|29868.7|29811.5|29873.9|29818.4|29865.6|29807.5|228
1619650800000|2021-04-28 23:00:00|29869.8|29812.5|29874.5|29814.5|29880.1|29822.9|29864.7|29803|436
1619651100000|2021-04-28 23:05:00|29873.8|29813.4|29870.6|29815.8|29884.2|29822|29868.1|29808.5|334
1619651400000|2021-04-28 23:10:00|29871|29814.9|29866.7|29806.5|29878.8|29824.2|29857|29791.2|264
1619651700000|2021-04-28 23:15:00|29866.2|29807.8|29866.4|29775.3|29873.6|29811.3|29852.5|29775.3|224
1619652000000|2021-04-28 23:20:00|29869.2|29777.8|29856|29806|29869.2|29809.6|29851.1|29771.4|204
1619652300000|2021-04-28 23:25:00|29860.8|29809.4|29869.9|29810.4|29870.1|29811.6|29853.1|29791.7|214
1619652600000|2021-04-28 23:30:00|29873.3|29805.2|29864.8|29808.5|29873.3|29814.5|29851.8|29788|179
1619652900000|2021-04-28 23:35:00|29868.1|29805.5|29854.8|29804.8|29868.5|29810.7|29853|29793.7|164
1619653200000|2021-04-28 23:40:00|29855.4|29794.2|29851.4|29798.1|29865.6|29808.1|29847.9|29789.8|147
1619653500000|2021-04-28 23:45:00|29851.6|29798.2|29855.5|29804.6|29861.9|29806.5|29845.6|29783.3|160
1619653800000|2021-04-28 23:50:00|29863.9|29802.2|29852.6|29796.7|29863.9|29804.9|29842.6|29788|189
1619654100000|2021-04-28 23:55:00|29852.5|29795.2|29851.7|29797.3|29856.8|29804.1|29845.5|29787.8|202
1619654400000|2021-04-29 00:00:00|29854.6|29802.5|29835.9|29785.9|29854.6|29802.5|29834.7|29784.7|308
1619654700000|2021-04-29 00:05:00|29833.9|29783.9|29832.7|29782.7|29839|29789|29831.5|29781.5|259
1619655000000|2021-04-29 00:10:00|29832.8|29782.8|29839|29789|29842|29792|29831.7|29781.7|265
1619655300000|2021-04-29 00:15:00|29838.8|29788.8|29835.6|29785.6|29842.7|29792.7|29830.3|29780.3|248
1619655600000|2021-04-29 00:20:00|29834.6|29784.6|29836.2|29786.2|29839.6|29789.6|29832.7|29782.7|316
1619655900000|2021-04-29 00:25:00|29836.1|29786.1|29838.9|29788.9|29853.5|29818.9|29831.8|29781.8|323
1619656200000|2021-04-29 00:30:00|29839.7|29789.7|29836.2|29786.2|29841.3|29791.3|29832.2|29782.2|241
1619656500000|2021-04-29 00:35:00|29837.2|29787.2|29837.7|29787.7|29839.7|29789.7|29830.7|29780.7|250
1619656800000|2021-04-29 00:40:00|29836.6|29786.6|29832.4|29782.4|29839|29789|29829.2|29779.2|211
1619657100000|2021-04-29 00:45:00|29832|29782|29831.7|29781.7|29837.4|29787.4|29825.3|29775.3|196
1619657400000|2021-04-29 00:50:00|29832.5|29782.5|29829.7|29779.7|29832.5|29782.5|29824|29774|320
1619657700000|2021-04-29 00:55:00|29829.4|29779.4|29820.3|29770.3|29832|29782|29818.7|29768.7|373
1619658000000|2021-04-29 01:00:00|29821|29771|29828.9|29778.9|29831.6|29781.6|29820.2|29770.2|344
1619658300000|2021-04-29 01:05:00|29829|29779|29821.3|29771.3|29830.2|29780.2|29819.5|29769.5|293
1619658600000|2021-04-29 01:10:00|29821|29771|29818.8|29768.8|29827.5|29777.5|29814.9|29764.9|333
1619658900000|2021-04-29 01:15:00|29818.7|29768.7|29816.5|29766.5|29824.2|29774.2|29811.7|29761.7|406
1619659200000|2021-04-29 01:20:00|29817.2|29767.2|29815.2|29765.2|29817.9|29767.9|29810.4|29760.4|292
1619659500000|2021-04-29 01:25:00|29813.5|29763.5|29810.9|29760.9|29820.8|29770.8|29808.6|29758.6|271
1619659800000|2021-04-29 01:30:00|29811.1|29761.1|29805.9|29755.9|29813.3|29763.3|29798.6|29748.6|688
1619660100000|2021-04-29 01:35:00|29806|29756|29807.4|29757.4|29808.2|29758.2|29802|29752|552
1619660400000|2021-04-29 01:40:00|29807.6|29757.6|29803.2|29753.2|29808.3|29758.3|29796.9|29746.9|373
1619660700000|2021-04-29 01:45:00|29798.7|29748.7|29803|29753|29807.2|29757.2|29798.7|29748.7|836
1619661000000|2021-04-29 01:50:00|29804.3|29754.3|29807.7|29757.7|29812.1|29762.1|29799.9|29749.9|862
1619661300000|2021-04-29 01:55:00|29807.8|29757.8|29807.3|29757.3|29811.8|29761.8|29802|29752|535
1619661600000|2021-04-29 02:00:00|29807.2|29757.2|29809.2|29759.2|29814.4|29764.4|29802.4|29752.4|472
1619661900000|2021-04-29 02:05:00|29809.6|29759.6|29817.3|29767.3|29819.7|29769.7|29809.6|29759.6|389
1619662200000|2021-04-29 02:10:00|29817.1|29767.1|29816.5|29766.5|29819.1|29769.1|29811.1|29761.1|315
1619662500000|2021-04-29 02:15:00|29814|29764|29819.2|29769.2|29820|29770|29812.5|29762.5|263
1619662800000|2021-04-29 02:20:00|29819.1|29769.1|29820.4|29770.4|29823.3|29773.3|29813.2|29763.2|329
1619663100000|2021-04-29 02:25:00|29820.5|29770.5|29821.2|29771.2|29823.3|29773.3|29814.6|29764.6|258
1619663400000|2021-04-29 02:30:00|29822.3|29772.3|29822.5|29772.5|29825|29775|29818.7|29768.7|254
1619663700000|2021-04-29 02:35:00|29822.7|29772.7|29823.6|29773.6|29829.9|29779.9|29819.2|29769.2|245
1619664000000|2021-04-29 02:40:00|29822.6|29772.6|29827.8|29777.8|29829.2|29779.2|29820.6|29770.6|234
1619664300000|2021-04-29 02:45:00|29827.3|29777.3|29831.3|29781.3|29832|29782|29820|29770|245
1619664600000|2021-04-29 02:50:00|29831.5|29781.5|29831.1|29781.1|29832.2|29782.2|29824.7|29774.7|274
1619664900000|2021-04-29 02:55:00|29831.3|29781.3|29832.4|29782.4|29836|29786|29826.1|29776.1|427
1619665200000|2021-04-29 03:00:00|29832.3|29782.3|29833.5|29783.5|29836.8|29786.8|29825.4|29775.4|328
1619665500000|2021-04-29 03:05:00|29831.3|29781.3|29835.4|29785.4|29838.2|29788.2|29827.8|29777.8|279
1619665800000|2021-04-29 03:10:00|29835.6|29785.6|29836.6|29786.6|29839.5|29789.5|29832.8|29782.8|268
1619666100000|2021-04-29 03:15:00|29836.2|29786.2|29831.5|29781.5|29838.4|29788.4|29828.6|29778.6|258
1619666400000|2021-04-29 03:20:00|29833.6|29783.6|29834.5|29784.5|29835.2|29785.2|29830.1|29780.1|257
1619666700000|2021-04-29 03:25:00|29834.3|29784.3|29840|29790|29840.5|29790.5|29828|29778|226
1619667000000|2021-04-29 03:30:00|29840.1|29790.1|29844.6|29794.6|29845.7|29795.7|29835.3|29785.3|272
1619667300000|2021-04-29 03:35:00|29845.6|29795.6|29852|29802|29857.5|29807.5|29839|29789|281
1619667600000|2021-04-29 03:40:00|29852.5|29802.5|29860.1|29810.1|29860.3|29810.3|29849.7|29799.7|289
1619667900000|2021-04-29 03:45:00|29860.2|29810.2|29859.5|29809.5|29865|29815|29855.2|29805.2|285
1619668200000|2021-04-29 03:50:00|29859.2|29809.2|29859.7|29809.7|29862.9|29812.9|29856.3|29806.3|253
1619668500000|2021-04-29 03:55:00|29860.5|29810.5|29860.5|29810.5|29866.3|29816.3|29856.2|29806.2|381
1619668800000|2021-04-29 04:00:00|29860.3|29810.3|29857.3|29807.3|29861.6|29811.6|29854.8|29804.8|228
1619669100000|2021-04-29 04:05:00|29856.6|29806.6|29854.8|29804.8|29859.3|29809.3|29852.4|29802.4|231
1619669400000|2021-04-29 04:10:00|29855.8|29805.8|29853.3|29803.3|29859.6|29809.6|29851.2|29801.2|185
1619669700000|2021-04-29 04:15:00|29853.1|29803.1|29855.8|29805.8|29857.9|29807.9|29851.1|29801.1|166
1619670000000|2021-04-29 04:20:00|29852.7|29802.7|29857.1|29807.1|29858.8|29808.8|29851.9|29801.9|199
1619670300000|2021-04-29 04:25:00|29857.8|29807.8|29851.6|29801.6|29858.5|29808.5|29849.5|29799.5|208
1619670600000|2021-04-29 04:30:00|29851.7|29801.7|29848.5|29798.5|29856.2|29806.2|29844.2|29794.2|297
1619670900000|2021-04-29 04:35:00|29848.2|29798.2|29850.7|29800.7|29854.6|29804.6|29845.6|29795.6|511
1619671200000|2021-04-29 04:40:00|29850.9|29800.9|29848.1|29798.1|29852.4|29802.4|29843.3|29793.3|340
1619671500000|2021-04-29 04:45:00|29848.2|29798.2|29840.7|29790.7|29850.2|29800.2|29836.9|29786.9|617
1619671800000|2021-04-29 04:50:00|29842.2|29792.2|29841.2|29791.2|29847.1|29797.1|29838.7|29788.7|293
1619672100000|2021-04-29 04:55:00|29840.4|29790.4|29847.5|29797.5|29849.1|29799.1|29839|29789|750
1619672400000|2021-04-29 05:00:00|29846.8|29796.8|29840|29790|29849.2|29799.2|29840|29790|519
1619672700000|2021-04-29 05:05:00|29841.3|29791.3|29837.7|29787.7|29845.9|29795.9|29836|29786|421
1619673000000|2021-04-29 05:10:00|29839.5|29789.5|29838.6|29788.6|29845.2|29795.2|29834.1|29784.1|434
1619673300000|2021-04-29 05:15:00|29838.4|29788.4|29836.8|29786.8|29843.9|29793.9|29835.8|29785.8|677
1619673600000|2021-04-29 05:20:00|29837.4|29787.4|29838.7|29788.7|29843.2|29793.2|29833.1|29783.1|319
1619673900000|2021-04-29 05:25:00|29839.2|29789.2|29841.2|29791.2|29846.9|29796.9|29835.1|29785.1|616
1619674200000|2021-04-29 05:30:00|29843.3|29793.3|29846.8|29796.8|29852.5|29802.5|29841|29791|435
1619674500000|2021-04-29 05:35:00|29846.3|29796.3|29847|29797|29849.4|29799.4|29841.8|29791.8|346
1619674800000|2021-04-29 05:40:00|29845.1|29795.1|29842.6|29792.6|29848|29798|29837.1|29787.1|435
1619675100000|2021-04-29 05:45:00|29843.1|29793.1|29837.6|29787.6|29845.8|29795.8|29833.7|29783.7|686
1619675400000|2021-04-29 05:50:00|29838.2|29788.2|29837.2|29787.2|29840.2|29790.2|29832.9|29782.9|521
1619675700000|2021-04-29 05:55:00|29837.3|29787.3|29838.6|29788.6|29839.8|29789.8|29831.3|29781.3|315
1619676000000|2021-04-29 06:00:00|29838.8|29788.8|29841.9|29791.9|29844|29794|29829.7|29779.7|583
1619676300000|2021-04-29 06:05:00|29842|29792|29860.6|29810.6|29865.8|29815.8|29840.4|29790.4|560
1619676600000|2021-04-29 06:10:00|29861.1|29811.1|29853.5|29803.5|29861.9|29811.9|29851|29801|482
1619676900000|2021-04-29 06:15:00|29853.4|29803.4|29854|29804|29865.5|29822.6|29840.2|29800.3|587
1619677200000|2021-04-29 06:20:00|29854.1|29804.1|29861.9|29811.9|29863.3|29821.8|29841.8|29803.4|452
1619677500000|2021-04-29 06:25:00|29862|29812|29863.7|29813.7|29865.5|29815.5|29858.6|29808.6|534
1619677800000|2021-04-29 06:30:00|29860.5|29810.5|29849.2|29829.2|29867.8|29832.8|29842.5|29808.8|666
1619678100000|2021-04-29 06:35:00|29849.6|29829.6|29869.9|29849.9|29870.4|29850.4|29849.4|29829.4|645
1619678400000|2021-04-29 06:40:00|29888.8|29838.8|29878.1|29858.1|29898.5|29864.7|29868.9|29836.2|655
1619678700000|2021-04-29 06:45:00|29878|29858|29879.7|29859.7|29891.3|29871.3|29876.8|29856.8|618
1619679000000|2021-04-29 06:50:00|29879.8|29859.8|29885|29865|29886.5|29866.5|29876.6|29856.6|464
1619679300000|2021-04-29 06:55:00|29884.7|29864.7|29869.4|29849.4|29888.2|29868.2|29868.9|29848.9|516
1619679600000|2021-04-29 07:00:00|29868.1|29848.1|29854|29834|29870.1|29850.1|29851.6|29831.6|764
1619679900000|2021-04-29 07:05:00|29853.9|29833.9|29839.4|29819.4|29855.6|29835.6|29835.3|29815.3|773
1619680200000|2021-04-29 07:10:00|29838.8|29818.8|29845.7|29825.7|29850.3|29830.3|29837.8|29817.8|736
1619680500000|2021-04-29 07:15:00|29845.6|29825.6|29851.6|29831.6|29855.4|29835.4|29842.1|29822.1|740
1619680800000|2021-04-29 07:20:00|29850.9|29830.9|29839.4|29819.4|29852.2|29832.2|29836.6|29816.6|706
1619681100000|2021-04-29 07:25:00|29840|29820|29840.7|29820.7|29847.8|29827.8|29837.7|29817.7|871
1619681400000|2021-04-29 07:30:00|29840.8|29820.8|29824.9|29804.9|29847.6|29827.6|29822|29802|859
1619681700000|2021-04-29 07:35:00|29824.7|29804.7|29810.8|29790.8|29842.4|29808.1|29807.7|29787.7|661
1619682000000|2021-04-29 07:40:00|29810.9|29790.9|29806.2|29786.2|29815|29795|29802.9|29782.9|706
1619682300000|2021-04-29 07:45:00|29806|29786|29794.8|29774.8|29810.1|29790.1|29791.8|29771.8|714
1619682600000|2021-04-29 07:50:00|29794.7|29774.7|29808.8|29788.8|29809.4|29789.4|29792.2|29772.2|508
1619682900000|2021-04-29 07:55:00|29808|29788|29799.7|29779.7|29809.8|29789.8|29797.9|29777.9|616
1619683200000|2021-04-29 08:00:00|29799.6|29779.6|29797.3|29777.3|29801.5|29781.5|29795.6|29775.6|528
1619683500000|2021-04-29 08:05:00|29797.1|29777.1|29787.5|29767.5|29797.4|29777.4|29781.2|29761.2|650
1619683800000|2021-04-29 08:10:00|29787.6|29767.6|29782.9|29762.9|29787.8|29767.8|29768.3|29748.3|723
1619684100000|2021-04-29 08:15:00|29783.6|29763.6|29776.6|29756.6|29794|29774|29775.4|29755.4|659
1619684400000|2021-04-29 08:20:00|29776.8|29756.8|29767|29747|29777.6|29757.6|29766.7|29746.7|634
1619684700000|2021-04-29 08:25:00|29766.2|29746.2|29784.4|29764.4|29793.7|29766.7|29763.2|29743.2|691
1619685000000|2021-04-29 08:30:00|29785.5|29765.5|29795.4|29775.4|29796.2|29776.2|29784.2|29764.2|735
1619685300000|2021-04-29 08:35:00|29795.1|29775.1|29788.7|29768.7|29801.2|29781.2|29778.4|29758.4|679
1619685600000|2021-04-29 08:40:00|29787.8|29767.8|29795.8|29775.8|29803.9|29783.9|29786.9|29766.9|606
1619685900000|2021-04-29 08:45:00|29795.7|29775.7|29801.8|29781.8|29806.5|29786.5|29792.9|29772.9|656
1619686200000|2021-04-29 08:50:00|29802.1|29782.1|29794.9|29774.9|29802.8|29782.8|29794.8|29774.8|504
1619686500000|2021-04-29 08:55:00|29795.3|29775.3|29831.1|29781.1|29834.1|29798.6|29792.6|29766.7|527
1619686800000|2021-04-29 09:00:00|29831.6|29781.6|29796.3|29776.3|29831.6|29799.1|29794.5|29774.5|724
1619687100000|2021-04-29 09:05:00|29796|29776|29778.4|29758.4|29796.4|29776.4|29774.1|29754.1|708
1619687400000|2021-04-29 09:10:00|29779.3|29759.3|29775.9|29755.9|29785|29765|29767.7|29747.7|547
1619687700000|2021-04-29 09:15:00|29775.4|29755.4|29772|29752|29782.1|29762.1|29771.1|29751.1|607
1619688000000|2021-04-29 09:20:00|29771.3|29751.3|29784.2|29764.2|29784.9|29764.9|29771.3|29751.3|608
1619688300000|2021-04-29 09:25:00|29784.3|29764.3|29790.8|29770.8|29794.2|29774.2|29780.5|29760.5|610
1619688600000|2021-04-29 09:30:00|29791.9|29771.9|29756.5|29736.5|29793.6|29773.6|29756.1|29736.1|562
1619688900000|2021-04-29 09:35:00|29755.9|29735.9|29749.9|29729.9|29761.3|29741.3|29749.9|29729.9|836
1619689200000|2021-04-29 09:40:00|29749.7|29729.7|29777.7|29757.7|29802|29768.7|29749.5|29729.5|706
1619689500000|2021-04-29 09:45:00|29778.3|29758.3|29773.6|29753.6|29789.3|29762.7|29765.6|29734|618
1619689800000|2021-04-29 09:50:00|29773.5|29753.5|29762.7|29742.7|29792.8|29758.4|29761.7|29737.2|658
1619690100000|2021-04-29 09:55:00|29762.1|29742.1|29790|29770|29804.9|29773.3|29762.1|29736.4|722
1619690400000|2021-04-29 10:00:00|29789|29769|29779.3|29759.3|29802.9|29773.3|29775.7|29740.7|773
1619690700000|2021-04-29 10:05:00|29779.6|29759.6|29779.2|29759.2|29783.1|29763.1|29771.7|29751.7|711
1619691000000|2021-04-29 10:10:00|29779.6|29759.6|29777.7|29757.7|29785.3|29765.3|29772.5|29752.5|626
1619691300000|2021-04-29 10:15:00|29777.8|29757.8|29779.7|29759.7|29783.4|29763.4|29776.1|29756.1|555
1619691600000|2021-04-29 10:20:00|29779.6|29759.6|29761.4|29741.4|29781.6|29759.6|29757|29731.6|644
1619691900000|2021-04-29 10:25:00|29761|29741|29757.2|29737.2|29771|29744|29753|29721|682
1619692200000|2021-04-29 10:30:00|29757|29737|29734.6|29714.6|29760.9|29740.9|29731|29706.3|600
1619692500000|2021-04-29 10:35:00|29734|29714|29752.3|29732.3|29770.3|29750.3|29734|29714|640
1619692800000|2021-04-29 10:40:00|29752.5|29732.5|29752.4|29732.4|29757.4|29737.4|29747.4|29727.4|575
1619693100000|2021-04-29 10:45:00|29753.6|29733.6|29747.1|29727.1|29755.9|29735.9|29740.2|29720.2|659
1619693400000|2021-04-29 10:50:00|29746.3|29726.3|29747.9|29727.9|29750.8|29730.8|29742.7|29722.7|661
1619693700000|2021-04-29 10:55:00|29747.3|29727.3|29747.9|29727.9|29757|29737|29744.6|29724.6|571
1619694000000|2021-04-29 11:00:00|29748.3|29728.3|29741.3|29721.3|29753.1|29733.1|29740.7|29720.7|608
1619694300000|2021-04-29 11:05:00|29742.5|29722.5|29717.4|29697.4|29746.8|29726.8|29709.9|29689.9|697
1619694600000|2021-04-29 11:10:00|29717.7|29697.7|29704.5|29684.5|29718|29698|29693|29673|679
1619694900000|2021-04-29 11:15:00|29704.3|29684.3|29702.2|29682.2|29707.8|29687.8|29699|29679|577
1619695200000|2021-04-29 11:20:00|29702.1|29682.1|29704.1|29684.1|29711.6|29691.6|29701.4|29681.4|515
1619695500000|2021-04-29 11:25:00|29704.4|29684.4|29693.5|29673.5|29704.9|29684.9|29692.7|29672.7|587
1619695800000|2021-04-29 11:30:00|29693.8|29673.8|29701.6|29681.6|29706.9|29686.9|29693|29673|625
1619696100000|2021-04-29 11:35:00|29701.7|29681.7|29694.3|29674.3|29714.9|29693.4|29690.4|29663.4|760
1619696400000|2021-04-29 11:40:00|29694.1|29674.1|29718.4|29698.4|29723.6|29703.6|29689.6|29668.1|703
1619696700000|2021-04-29 11:45:00|29718.5|29698.5|29700.8|29680.8|29734.8|29709.1|29700.3|29665.3|653
1619697000000|2021-04-29 11:50:00|29701|29681|29697.6|29677.6|29702.5|29682.5|29689.5|29669.5|632
1619697300000|2021-04-29 11:55:00|29698.3|29678.3|29740.6|29720.6|29755.8|29721.4|29696.8|29676.8|643
1619697600000|2021-04-29 12:00:00|29740.5|29720.5|29737.3|29717.3|29768|29735.6|29724.6|29698.7|761
1619697900000|2021-04-29 12:05:00|29737.6|29717.6|29724.8|29704.8|29740.4|29720.4|29712.6|29682.1|600
1619698200000|2021-04-29 12:10:00|29724.9|29704.9|29725.2|29705.2|29729.5|29709.5|29716.4|29696.4|538
1619698500000|2021-04-29 12:15:00|29725.1|29705.1|29751.8|29731.8|29753.7|29733.7|29721.4|29701.4|712
1619698800000|2021-04-29 12:20:00|29751|29731|29749.2|29729.2|29752|29732|29739.1|29719.1|651
1619699100000|2021-04-29 12:25:00|29748.1|29728.1|29766.3|29716.3|29781.6|29746.7|29735|29702.8|810
1619699400000|2021-04-29 12:30:00|29762.1|29712.1|29727.6|29707.6|29768.1|29726|29719.3|29687|924
1619699700000|2021-04-29 12:35:00|29728.5|29708.5|29718.5|29698.5|29731.1|29711.1|29711.6|29691.6|729
1619700000000|2021-04-29 12:40:00|29717.5|29697.5|29705.6|29685.6|29727.8|29701.3|29703.3|29677.8|558
1619700300000|2021-04-29 12:45:00|29705.9|29685.9|29723.6|29703.6|29736.2|29708.1|29705.3|29685.3|679
1619700600000|2021-04-29 12:50:00|29723.8|29703.8|29728.4|29708.4|29739.1|29719.1|29723.8|29703.8|705
1619700900000|2021-04-29 12:55:00|29728.6|29708.6|29751.1|29731.1|29755.5|29735.5|29724.3|29704.3|699
1619701200000|2021-04-29 13:00:00|29752.7|29732.7|29755.3|29735.3|29782.6|29758.3|29748.6|29728.6|790
1619701500000|2021-04-29 13:05:00|29755.5|29735.5|29798.1|29778.1|29815.3|29785|29750.5|29730.5|902
1619701800000|2021-04-29 13:10:00|29797.9|29777.9|29788.1|29768.1|29819.2|29799.2|29784.2|29752.3|973
1619702100000|2021-04-29 13:15:00|29789.1|29769.1|29810.3|29790.3|29825.2|29805.2|29787.6|29767.6|839
1619702400000|2021-04-29 13:20:00|29810.5|29790.5|29807.2|29787.2|29817.3|29797.3|29803.3|29783.3|682
1619702700000|2021-04-29 13:25:00|29807.1|29787.1|29769.3|29749.3|29813.8|29791.2|29769.3|29735.4|592
1619703000000|2021-04-29 13:30:00|29770.1|29750.1|29765.9|29745.9|29798.6|29769.1|29751.1|29720.3|713
1619703300000|2021-04-29 13:35:00|29765.3|29745.3|29758.5|29738.5|29773.6|29747.2|29744.6|29718|703
1619703600000|2021-04-29 13:40:00|29758.6|29738.6|29755.5|29735.5|29761.6|29741.6|29748.8|29728.8|623
1619703900000|2021-04-29 13:45:00|29755.6|29735.6|29773|29753|29776.5|29756.5|29751.3|29731.3|818
1619704200000|2021-04-29 13:50:00|29773.7|29753.7|29803.8|29783.8|29812.6|29792.6|29773.3|29753.3|880
1619704500000|2021-04-29 13:55:00|29804.2|29784.2|29806.3|29786.3|29810.2|29790.2|29799.7|29779.7|855
1619704800000|2021-04-29 14:00:00|29804.6|29784.6|29795.4|29775.4|29842.1|29810|29795.4|29765.7|964
1619705100000|2021-04-29 14:05:00|29794.5|29774.5|29786.7|29766.7|29812.7|29785.5|29784.8|29762.7|833
1619705400000|2021-04-29 14:10:00|29786.5|29766.5|29782.8|29762.8|29791.6|29771.6|29774.9|29754.9|748
1619705700000|2021-04-29 14:15:00|29782.9|29762.9|29793.5|29773.5|29807.3|29778.3|29775.5|29755.5|743
1619706000000|2021-04-29 14:20:00|29793|29773|29755|29735|29803.3|29783.3|29754.5|29723.6|842
1619706300000|2021-04-29 14:25:00|29755.4|29735.4|29759.1|29739.1|29778.2|29756|29752.7|29725.6|844
1619706600000|2021-04-29 14:30:00|29759.2|29739.2|29757.8|29737.8|29766.3|29746.3|29751|29731|806
1619706900000|2021-04-29 14:35:00|29757.7|29737.7|29774.9|29754.9|29775.8|29755.8|29755|29735|676
1619707200000|2021-04-29 14:40:00|29775.1|29755.1|29784.1|29764.1|29788.5|29768.5|29768.9|29748.9|777
1619707500000|2021-04-29 14:45:00|29784.9|29764.9|29772.6|29752.6|29787.6|29767.6|29766.2|29746.2|774
1619707800000|2021-04-29 14:50:00|29771.8|29751.8|29761.1|29741.1|29779.6|29753.3|29748.9|29728.9|835
1619708100000|2021-04-29 14:55:00|29762.6|29742.6|29761.7|29741.7|29775|29755|29750.4|29730.4|841
1619708400000|2021-04-29 15:00:00|29760.8|29740.8|29748.7|29728.7|29764.1|29744.1|29746.7|29726.7|819
1619708700000|2021-04-29 15:05:00|29748.9|29728.9|29744.8|29724.8|29750.3|29730.3|29740.8|29720.8|648
1619709000000|2021-04-29 15:10:00|29744.6|29724.6|29742|29722|29748.8|29728.8|29739.9|29719.9|602
1619709300000|2021-04-29 15:15:00|29742.6|29722.6|29735.4|29715.4|29744.8|29724.8|29728.2|29708.2|587
1619709600000|2021-04-29 15:20:00|29735.1|29715.1|29735.6|29715.6|29737.7|29717.7|29730.9|29710.9|559
1619709900000|2021-04-29 15:25:00|29736|29716|29736.3|29716.3|29738.4|29718.4|29729.9|29709.9|480
1619710200000|2021-04-29 15:30:00|29736.4|29716.4|29733.8|29713.8|29742.8|29722.8|29730.8|29710.8|587
1619710500000|2021-04-29 15:35:00|29733.3|29713.3|29772.6|29722.6|29785.9|29750.6|29731.8|29711.8|591
1619710800000|2021-04-29 15:40:00|29775.6|29725.6|29756.3|29736.3|29775.6|29739.4|29742.7|29711.2|758
1619711100000|2021-04-29 15:45:00|29756.2|29736.2|29764|29714|29789.1|29752.2|29746.3|29711.2|917
1619711400000|2021-04-29 15:50:00|29763.5|29713.5|29742.5|29722.5|29783.4|29733.4|29740.7|29710|792
1619711700000|2021-04-29 15:55:00|29742.2|29722.2|29762.3|29742.3|29787.8|29747.8|29741.9|29721.9|815
1619712000000|2021-04-29 16:00:00|29762.1|29742.1|29762|29742|29782.7|29748.3|29759.9|29723|672
1619712300000|2021-04-29 16:05:00|29762.4|29742.4|29773.9|29723.9|29785.9|29751.2|29758.2|29719|813
1619712600000|2021-04-29 16:10:00|29773.8|29723.8|29759.2|29739.2|29776.8|29743.3|29757.7|29723.7|698
1619712900000|2021-04-29 16:15:00|29759.1|29739.1|29756.9|29736.9|29777.8|29747.5|29755.5|29718.5|740
1619713200000|2021-04-29 16:20:00|29753.9|29733.9|29757.1|29737.1|29774.7|29741.4|29752.1|29716|499
1619713500000|2021-04-29 16:25:00|29757.6|29737.6|29759.8|29739.8|29778.3|29742.9|29754.8|29719.5|566
1619713800000|2021-04-29 16:30:00|29758.8|29738.8|29770.7|29720.7|29773.6|29740.8|29753.8|29718.4|509
1619714100000|2021-04-29 16:35:00|29770.8|29720.8|29765|29715|29772.4|29734.7|29749|29713.2|455
1619714400000|2021-04-29 16:40:00|29764.9|29714.9|29764.2|29714.2|29769.1|29731.7|29747.8|29712.2|499
1619714700000|2021-04-29 16:45:00|29764|29714|29742.9|29722.9|29766.7|29728|29742.4|29706.8|478
1619715000000|2021-04-29 16:50:00|29743.3|29723.3|29758.9|29708.9|29763.6|29723.6|29741.4|29706.4|471
1619715300000|2021-04-29 16:55:00|29759|29709|29765.6|29715.6|29770.5|29729|29739.8|29704.1|579
1619715600000|2021-04-29 17:00:00|29765.7|29715.7|29765.9|29715.9|29769|29719|29762.7|29712.7|500
1619715900000|2021-04-29 17:05:00|29764.5|29714.5|29747.8|29727.8|29765.9|29730.6|29744.6|29712.6|390
1619716200000|2021-04-29 17:10:00|29747.6|29727.6|29756|29706|29764.9|29730.1|29745.3|29705.1|443
1619716500000|2021-04-29 17:15:00|29755.8|29705.8|29757.6|29707.6|29759.2|29709.2|29752.6|29702.6|424
1619716800000|2021-04-29 17:20:00|29757.7|29707.7|29756.3|29706.3|29759|29709|29752.1|29702.1|346
1619717100000|2021-04-29 17:25:00|29756.6|29706.6|29757.8|29707.8|29760.8|29710.8|29753.7|29703.7|366
1619717400000|2021-04-29 17:30:00|29758|29708|29763.1|29713.1|29765.7|29715.7|29756.8|29706.8|382
1619717700000|2021-04-29 17:35:00|29763.3|29713.3|29766.4|29716.4|29768.8|29718.8|29759.8|29709.8|436
1619718000000|2021-04-29 17:40:00|29766.1|29716.1|29763.7|29713.7|29767.4|29717.4|29761.4|29711.4|421
1619718300000|2021-04-29 17:45:00|29763.6|29713.6|29762.6|29712.6|29767.2|29717.2|29760.6|29710.6|411
1619718600000|2021-04-29 17:50:00|29764.7|29714.7|29764.1|29714.1|29767.9|29733|29746.9|29710.9|335
1619718900000|2021-04-29 17:55:00|29763.9|29713.9|29746.3|29726.3|29770.1|29733.4|29745.4|29713.4|427
1619719200000|2021-04-29 18:00:00|29746.8|29726.8|29757.8|29737.8|29774.6|29739.1|29746.8|29717.6|429
1619719500000|2021-04-29 18:05:00|29758.4|29738.4|29759.8|29739.8|29776.9|29743.1|29753|29726.2|434
1619719800000|2021-04-29 18:10:00|29760|29740|29761.7|29741.7|29779.5|29744|29758.1|29725.2|386
1619720100000|2021-04-29 18:15:00|29761.8|29741.8|29762.5|29742.5|29763.6|29743.6|29757.3|29737.3|399
1619720400000|2021-04-29 18:20:00|29762.1|29742.1|29759.9|29739.9|29763.6|29743.6|29758.7|29738.7|405
1619720700000|2021-04-29 18:25:00|29759.8|29739.8|29753.9|29733.9|29760.5|29740.5|29751.7|29731.7|315
1619721000000|2021-04-29 18:30:00|29753.1|29733.1|29748|29728|29767.7|29733.1|29746.3|29716.9|331
1619721300000|2021-04-29 18:35:00|29748.5|29728.5|29743.7|29723.7|29749|29729|29742.2|29722.2|351
1619721600000|2021-04-29 18:40:00|29742.3|29722.3|29735.3|29715.3|29744.8|29724.8|29733.9|29713.9|396
1619721900000|2021-04-29 18:45:00|29735.2|29715.2|29728.7|29708.7|29735.2|29715.2|29725|29705|521
1619722200000|2021-04-29 18:50:00|29728.5|29708.5|29723.2|29703.2|29728.6|29708.6|29723.2|29703.2|396
1619722500000|2021-04-29 18:55:00|29723.3|29703.3|29717.6|29697.6|29740.3|29705.4|29716.6|29690.2|491
1619722800000|2021-04-29 19:00:00|29717.5|29697.5|29715.4|29695.4|29733.8|29699.2|29714.1|29679.9|411
1619723100000|2021-04-29 19:05:00|29715.7|29695.7|29718|29698|29732.5|29698.6|29714|29681|473
1619723400000|2021-04-29 19:10:00|29717.9|29697.9|29717.3|29697.3|29732.8|29701.3|29713.7|29681|416
1619723700000|2021-04-29 19:15:00|29717.5|29697.5|29719.3|29699.3|29735.8|29701.6|29716.3|29683.3|290
1619724000000|2021-04-29 19:20:00|29719.2|29699.2|29721.4|29701.4|29737.9|29703.7|29717.6|29686.4|347
1619724300000|2021-04-29 19:25:00|29721.7|29701.7|29721.6|29701.6|29736.7|29703.4|29719.5|29684.8|359
1619724600000|2021-04-29 19:30:00|29721.9|29701.9|29719.6|29699.6|29735.9|29703.6|29717.4|29683.3|315
1619724900000|2021-04-29 19:35:00|29719.5|29699.5|29722|29702|29735.5|29703.6|29718.2|29684.5|281
1619725200000|2021-04-29 19:40:00|29722.3|29702.3|29712.5|29692.5|29732.9|29703.5|29710.5|29680.4|380
1619725500000|2021-04-29 19:45:00|29712.9|29692.9|29734.5|29684.5|29745.2|29696.5|29706.1|29674.8|557
1619725800000|2021-04-29 19:50:00|29733.9|29683.9|29733.1|29683.1|29736.3|29686.3|29728.5|29678.5|1032
1619726100000|2021-04-29 19:55:00|29733|29683|29732.4|29682.4|29738.2|29698.4|29718.4|29674.4|1013
1619726400000|2021-04-29 20:00:00|29732.7|29682.7|29732.9|29682.9|29736.1|29686.1|29726.5|29676.5|611
1619726700000|2021-04-29 20:05:00|29730.6|29680.6|29730.6|29680.6|29734.6|29684.6|29726.3|29676.3|376
1619727000000|2021-04-29 20:10:00|29731.9|29681.9|29729.4|29679.4|29735.8|29685.8|29728|29678|349
1619727300000|2021-04-29 20:15:00|29728.9|29678.9|29729.6|29679.6|29733.4|29683.4|29725.2|29675.2|262
1619727600000|2021-04-29 20:20:00|29729.8|29679.8|29733.7|29683.7|29737.4|29687.4|29727.7|29677.7|432
1619727900000|2021-04-29 20:25:00|29733.6|29683.6|29738|29688|29743.9|29693.9|29732|29682|671
1619728200000|2021-04-29 20:30:00|29739|29689|29743.8|29693.8|29752.3|29702.3|29737.2|29687.2|683
1619728500000|2021-04-29 20:35:00|29744.2|29694.2|29748.1|29698.1|29753.3|29703.3|29742.4|29692.4|289
1619728800000|2021-04-29 20:40:00|29751.1|29701.1|29748.4|29698.4|29757.5|29707.5|29744.3|29694.3|353
1619729100000|2021-04-29 20:45:00|29748.9|29698.9|29751.8|29701.8|29765.9|29715.9|29743.5|29693.2|830
1619729400000|2021-04-29 20:50:00|29754.1|29704.1|29759.5|29709.5|29766.7|29716|29741.5|29689.1|537
1619729700000|2021-04-29 20:55:00|29757.4|29703.9|29756.3|29695.5|29765.5|29713.9|29747.6|29688.9|428
1619730000000|2021-04-29 21:00:00|29756|29695.2|29774.1|29688.5|29781.5|29695.2|29756|29675.7|36
1619730300000|2021-04-29 21:05:00|29790.7|29683.6|29774.3|29686.4|29792.3|29695.9|29757|29666.6|147
1619730600000|2021-04-29 21:10:00|29774.9|29687.1|29767.9|29681.6|29781.8|29695|29754|29665.5|210
1619730900000|2021-04-29 21:15:00|29774.3|29677.5|29766.8|29682.7|29776.2|29698.2|29756|29669|171
1619731200000|2021-04-29 21:20:00|29767.8|29693.8|29756.1|29694.1|29779.2|29694.9|29755.1|29677.7|178
1619731500000|2021-04-29 21:25:00|29758.9|29678.8|29762.8|29679.9|29789|29696.6|29754.8|29677.6|168
1619731800000|2021-04-29 21:30:00|29763.3|29681.8|29762|29689.1|29783.3|29697.5|29745.5|29666.3|231
1619732100000|2021-04-29 21:35:00|29763.8|29686.6|29758.3|29690.1|29774.6|29694.3|29745|29672.4|292
1619732400000|2021-04-29 21:40:00|29761.6|29689.8|29752|29690.1|29767.8|29695.4|29744.3|29679.5|295
1619732700000|2021-04-29 21:45:00|29758.4|29684.6|29748.2|29685.3|29773.7|29695|29731.1|29669.3|217
1619733000000|2021-04-29 21:50:00|29747.2|29686.8|29745|29695|29765.2|29695|29735.7|29664|310
1619733300000|2021-04-29 21:55:00|29744.9|29694.9|29759.4|29679.6|29770|29696.2|29742.4|29670.6|335
1619733600000|2021-04-29 22:00:00|29755.3|29674.6|29754.1|29693.4|29770.8|29701.1|29748.3|29674.6|800
1619733900000|2021-04-29 22:05:00|29758.3|29696|29763.7|29695.3|29772.3|29703.6|29751.6|29679.1|780
1619734200000|2021-04-29 22:10:00|29764.4|29699.4|29764.2|29693.6|29775.3|29705.5|29748.9|29688.9|807
1619734500000|2021-04-29 22:15:00|29762.6|29705.8|29759|29709|29776.5|29714|29753.5|29695|800
1619734800000|2021-04-29 22:20:00|29757.9|29707.9|29754.2|29704.2|29761|29711|29749.2|29696.9|819
1619735100000|2021-04-29 22:25:00|29754.5|29704.5|29754.5|29704.5|29758|29708|29749|29699|811
1619735400000|2021-04-29 22:30:00|29753.8|29703.8|29750.6|29700.6|29756.5|29706.5|29748.3|29693.3|737
1619735700000|2021-04-29 22:35:00|29751.1|29701.1|29751.5|29701.5|29756.8|29706.8|29748.2|29694|818
1619736000000|2021-04-29 22:40:00|29752.4|29702.4|29750.3|29700.3|29755.1|29705.1|29746.2|29693.9|759
1619736300000|2021-04-29 22:45:00|29750.8|29700.8|29752.8|29702.8|29758|29708|29747|29695.2|886
1619736600000|2021-04-29 22:50:00|29752.5|29702.5|29754.3|29704.3|29757.4|29707.4|29744.9|29694.9|803
1619736900000|2021-04-29 22:55:00|29751.8|29701.8|29749.8|29699.8|29754.8|29704.8|29745.8|29695.8|688
1619737200000|2021-04-29 23:00:00|29745.9|29695.9|29751.3|29701.3|29755.1|29705.1|29743.7|29693.7|398
1619737500000|2021-04-29 23:05:00|29751.1|29701.1|29743.6|29693.6|29754.6|29704.6|29743.6|29693.6|434
1619737800000|2021-04-29 23:10:00|29748.3|29698.3|29748.2|29698.2|29753.5|29703.5|29742.7|29692.7|244
1619738100000|2021-04-29 23:15:00|29749.5|29699.5|29741|29691|29754.8|29704.8|29739.4|29689.4|658
1619738400000|2021-04-29 23:20:00|29748.5|29698.5|29745.5|29695.5|29751.5|29701.5|29741|29691|780
1619738700000|2021-04-29 23:25:00|29744.2|29694.2|29744.4|29694.4|29750.6|29700.6|29738.9|29688.9|643
1619739000000|2021-04-29 23:30:00|29744.1|29694.1|29744.9|29694.9|29748.8|29698.8|29738.1|29688.1|504
1619739300000|2021-04-29 23:35:00|29741.9|29691.9|29745.2|29695.2|29748.1|29698.1|29737.9|29687.9|412
1619739600000|2021-04-29 23:40:00|29744.7|29694.7|29740.7|29690.7|29749.5|29699.5|29738|29688|473
1619739900000|2021-04-29 23:45:00|29742.6|29692.6|29744.6|29694.6|29747.3|29697.3|29737.7|29687.7|777
1619740200000|2021-04-29 23:50:00|29740.5|29690.5|29744.3|29694.3|29750.9|29700.9|29736|29686|531
1619740500000|2021-04-29 23:55:00|29744.6|29694.6|29738.8|29688.8|29745.8|29695.8|29732.3|29682.3|357
1619740800000|2021-04-30 00:00:00|29741|29691|29730.3|29680.3|29743|29693|29728.3|29678.3|451
1619741100000|2021-04-30 00:05:00|29728.4|29678.4|29739.5|29689.5|29742.9|29692.9|29728.4|29678.4|370
1619741400000|2021-04-30 00:10:00|29739.9|29689.9|29738.6|29688.6|29750.5|29700.5|29735.4|29685.4|455
1619741700000|2021-04-30 00:15:00|29738.4|29688.4|29736.9|29686.9|29749.5|29699.5|29734.1|29684.1|355
1619742000000|2021-04-30 00:20:00|29737.4|29687.4|29733.3|29683.3|29742.1|29692.1|29731.7|29681.7|325
1619742300000|2021-04-30 00:25:00|29733.6|29683.6|29733.4|29683.4|29738.6|29688.6|29729.1|29679.1|290
1619742600000|2021-04-30 00:30:00|29733.2|29683.2|29737.4|29687.4|29738.4|29688.4|29728.3|29678.3|334
1619742900000|2021-04-30 00:35:00|29737.5|29687.5|29738|29688|29741.2|29691.2|29733|29683|275
1619743200000|2021-04-30 00:40:00|29738.9|29688.9|29735.6|29685.6|29742.7|29692.7|29733|29683|479
1619743500000|2021-04-30 00:45:00|29736.3|29686.3|29741.1|29691.1|29744.1|29694.1|29732.5|29682.5|425
1619743800000|2021-04-30 00:50:00|29738.6|29688.6|29751.6|29701.6|29752.8|29702.8|29738.6|29688.6|705
1619744100000|2021-04-30 00:55:00|29751.2|29701.2|29741.7|29691.7|29753.6|29703.6|29734.8|29684.8|650
1619744400000|2021-04-30 01:00:00|29741.6|29691.6|29740.9|29690.9|29744.4|29694.4|29729.2|29679.2|608
1619744700000|2021-04-30 01:05:00|29740|29690|29741.3|29691.3|29745.3|29695.3|29736.3|29686.3|490
1619745000000|2021-04-30 01:10:00|29741.8|29691.8|29739.5|29689.5|29746.4|29696.4|29735.6|29685.6|528
1619745300000|2021-04-30 01:15:00|29739.3|29689.3|29737.7|29687.7|29743|29693|29734|29684|393
1619745600000|2021-04-30 01:20:00|29737.8|29687.8|29740.6|29690.6|29744.1|29694.1|29735.1|29685.1|402
1619745900000|2021-04-30 01:25:00|29740.4|29690.4|29737.2|29687.2|29745.1|29695.1|29736.6|29686.6|468
1619746200000|2021-04-30 01:30:00|29739.6|29689.6|29743|29693|29748|29698|29736.7|29686.7|422
1619746500000|2021-04-30 01:35:00|29744.3|29694.3|29740.7|29690.7|29746.5|29696.5|29737.4|29687.4|527
1619746800000|2021-04-30 01:40:00|29740.4|29690.4|29746.4|29696.4|29748.3|29698.3|29738.6|29688.6|457
1619747100000|2021-04-30 01:45:00|29746.3|29696.3|29741.3|29691.3|29747.8|29697.8|29737.1|29687.1|341
1619747400000|2021-04-30 01:50:00|29741.8|29691.8|29742|29692|29747.5|29697.5|29738.8|29688.8|324
1619747700000|2021-04-30 01:55:00|29742.2|29692.2|29743|29693|29745.7|29695.7|29737|29687|378
1619748000000|2021-04-30 02:00:00|29744.3|29694.3|29748.6|29698.6|29751.5|29701.5|29743.3|29693.3|389
1619748300000|2021-04-30 02:05:00|29748.8|29698.8|29749|29699|29751.5|29701.5|29744.3|29694.3|380
1619748600000|2021-04-30 02:10:00|29749.1|29699.1|29752.3|29702.3|29755.1|29705.1|29744.6|29694.6|360
1619748900000|2021-04-30 02:15:00|29752.6|29702.6|29752.4|29702.4|29755.7|29705.7|29748.5|29698.5|349
1619749200000|2021-04-30 02:20:00|29752.2|29702.2|29747.4|29697.4|29755.5|29705.5|29744.2|29694.2|392
1619749500000|2021-04-30 02:25:00|29747|29697|29747.1|29697.1|29750.3|29700.3|29740.9|29690.9|461
1619749800000|2021-04-30 02:30:00|29750.9|29700.9|29752.1|29702.1|29754.5|29704.5|29747.4|29697.4|332
1619750100000|2021-04-30 02:35:00|29752.6|29702.6|29751.2|29701.2|29755.4|29705.4|29747.2|29697.2|355
1619750400000|2021-04-30 02:40:00|29750.1|29700.1|29750.2|29700.2|29752.9|29702.9|29747.9|29697.9|372
1619750700000|2021-04-30 02:45:00|29750.6|29700.6|29751|29701|29755.5|29705.5|29748.1|29698.1|379
1619751000000|2021-04-30 02:50:00|29751.2|29701.2|29750.5|29700.5|29755.7|29705.7|29742.4|29692.4|288
1619751300000|2021-04-30 02:55:00|29748.8|29698.8|29747.1|29697.1|29752.3|29702.3|29741.7|29691.7|557
1619751600000|2021-04-30 03:00:00|29749.4|29699.4|29747.9|29697.9|29752.4|29702.4|29744.7|29694.7|439
1619751900000|2021-04-30 03:05:00|29748.2|29698.2|29744.3|29694.3|29749.3|29699.3|29741.7|29691.7|377
1619752200000|2021-04-30 03:10:00|29744.2|29694.2|29747.4|29697.4|29751.7|29701.7|29740.4|29690.4|381
1619752500000|2021-04-30 03:15:00|29748.2|29698.2|29747|29697|29753.7|29703.7|29743.8|29693.8|281
1619752800000|2021-04-30 03:20:00|29749.1|29699.1|29756.1|29706.1|29756.9|29706.9|29744.7|29694.7|293
1619753100000|2021-04-30 03:25:00|29756.5|29706.5|29757|29707|29758.2|29708.2|29751.2|29701.2|365
1619753400000|2021-04-30 03:30:00|29756.6|29706.6|29758.4|29708.4|29760.9|29710.9|29753.1|29703.1|277
1619753700000|2021-04-30 03:35:00|29758.6|29708.6|29758.8|29708.8|29760.6|29710.6|29753.7|29703.7|190
1619754000000|2021-04-30 03:40:00|29758.1|29708.1|29758.9|29708.9|29763.5|29713.5|29754.1|29704.1|281
1619754300000|2021-04-30 03:45:00|29758.4|29708.4|29759.3|29709.3|29762.5|29712.5|29754.4|29704.4|283
1619754600000|2021-04-30 03:50:00|29759.8|29709.8|29757.8|29707.8|29760.5|29710.5|29753.2|29703.2|427
1619754900000|2021-04-30 03:55:00|29756.5|29706.5|29756.3|29706.3|29759.9|29709.9|29749.1|29699.1|224
1619755200000|2021-04-30 04:00:00|29756.1|29706.1|29760.4|29710.4|29761.9|29711.9|29753.6|29703.6|222
1619755500000|2021-04-30 04:05:00|29758.9|29708.9|29755.5|29705.5|29761.1|29711.1|29751.6|29701.6|192
1619755800000|2021-04-30 04:10:00|29755.2|29705.2|29755|29705|29761|29711|29752.9|29702.9|252
1619756100000|2021-04-30 04:15:00|29754.8|29704.8|29752.3|29702.3|29757.8|29707.8|29750.2|29700.2|290
1619756400000|2021-04-30 04:20:00|29752.2|29702.2|29754.2|29704.2|29755.8|29705.8|29747.2|29697.2|257
1619756700000|2021-04-30 04:25:00|29752.8|29702.8|29750.3|29700.3|29756.7|29706.7|29748.5|29698.5|270
1619757000000|2021-04-30 04:30:00|29750.7|29700.7|29751.5|29701.5|29754.8|29704.8|29748|29698|264
1619757300000|2021-04-30 04:35:00|29747.1|29697.1|29754|29704|29756.5|29706.5|29747|29697|273
1619757600000|2021-04-30 04:40:00|29753|29703|29754.4|29704.4|29756.5|29706.5|29748.2|29698.2|224
1619757900000|2021-04-30 04:45:00|29755.2|29705.2|29759|29709|29760.8|29710.8|29748.4|29698.4|268
1619758200000|2021-04-30 04:50:00|29759.9|29709.9|29755.5|29705.5|29760.1|29710.1|29752.1|29702.1|258
1619758500000|2021-04-30 04:55:00|29755.8|29705.8|29755.7|29705.7|29760|29710|29750.2|29700.2|236
1619758800000|2021-04-30 05:00:00|29754.9|29704.9|29756.6|29706.6|29760.5|29710.5|29751.4|29701.4|334
1619759100000|2021-04-30 05:05:00|29756.8|29706.8|29755.4|29705.4|29760.1|29710.1|29751.2|29701.2|284
1619759400000|2021-04-30 05:10:00|29756.1|29706.1|29756.1|29706.1|29761.3|29711.3|29752.6|29702.6|262
1619759700000|2021-04-30 05:15:00|29755.4|29705.4|29757.7|29707.7|29762.7|29712.7|29752.1|29702.1|280
1619760000000|2021-04-30 05:20:00|29757.9|29707.9|29759.5|29709.5|29761.2|29711.2|29754.6|29704.6|284
1619760300000|2021-04-30 05:25:00|29760.9|29710.9|29756.3|29706.3|29761.6|29711.6|29753.5|29703.5|294
1619760600000|2021-04-30 05:30:00|29754.9|29704.9|29754.9|29704.9|29761.2|29711.2|29752.4|29702.4|382
1619760900000|2021-04-30 05:35:00|29756.3|29706.3|29763.5|29713.5|29766.8|29716.8|29754.7|29704.7|385
1619761200000|2021-04-30 05:40:00|29763.1|29713.1|29761|29711|29767.2|29717.2|29759.9|29709.9|427
1619761500000|2021-04-30 05:45:00|29760.4|29710.4|29762.3|29712.3|29766.8|29716.8|29759.8|29709.8|402
1619761800000|2021-04-30 05:50:00|29762.6|29712.6|29765|29715|29767.9|29726.5|29746.5|29711.8|327
1619762100000|2021-04-30 05:55:00|29765.7|29715.7|29761.3|29711.3|29766.8|29716.8|29761|29711|411
1619762400000|2021-04-30 06:00:00|29761.6|29711.6|29754|29704|29765.4|29715.4|29751.7|29701.7|427
1619762700000|2021-04-30 06:05:00|29753.7|29703.7|29733.6|29683.6|29755.8|29705.8|29732.6|29682.6|468
1619763000000|2021-04-30 06:10:00|29733.5|29683.5|29746.6|29696.6|29749.5|29699.5|29731.3|29681.3|480
1619763300000|2021-04-30 06:15:00|29746.9|29696.9|29744.6|29694.6|29749.4|29699.4|29740|29690|377
1619763600000|2021-04-30 06:20:00|29745.3|29695.3|29742.8|29692.8|29748|29698|29738.6|29688.6|434
1619763900000|2021-04-30 06:25:00|29742.5|29692.5|29747.5|29697.5|29753.1|29715.5|29735.5|29689.7|413
1619764200000|2021-04-30 06:30:00|29746.5|29696.5|29737.3|29717.3|29747.8|29718.7|29731.8|29696.5|538
1619764500000|2021-04-30 06:35:00|29738.1|29718.1|29733.6|29713.6|29741.4|29721.4|29733.6|29713.6|506
1619764800000|2021-04-30 06:40:00|29734.1|29714.1|29739.5|29719.5|29754|29720.1|29732.8|29701.6|378
1619765100000|2021-04-30 06:45:00|29739.6|29719.6|29740|29720|29742|29722|29734.8|29714.8|460
1619765400000|2021-04-30 06:50:00|29739.8|29719.8|29736.4|29716.4|29740.7|29720.7|29734.1|29714.1|358
1619765700000|2021-04-30 06:55:00|29736.1|29716.1|29706.2|29656.2|29742.8|29722.8|29695|29653.8|573
1619766000000|2021-04-30 07:00:00|29706.5|29656.5|29727.1|29707.1|29738.8|29708.9|29679.7|29629.7|860
1619766300000|2021-04-30 07:05:00|29727.2|29707.2|29724.4|29704.4|29745|29715.1|29722.1|29689.3|734
1619766600000|2021-04-30 07:10:00|29724.6|29704.6|29734.4|29714.4|29747.9|29715.2|29720.2|29694.2|690
1619766900000|2021-04-30 07:15:00|29734.7|29714.7|29732.9|29712.9|29738.3|29718.3|29726.8|29706.8|565
1619767200000|2021-04-30 07:20:00|29732.6|29712.6|29734.4|29714.4|29741.6|29721.6|29732|29712|514
1619767500000|2021-04-30 07:25:00|29734.3|29714.3|29734.5|29714.5|29746.6|29726.6|29734.3|29714.3|521
1619767800000|2021-04-30 07:30:00|29734.2|29714.2|29723.3|29703.3|29737.8|29717.8|29720.4|29700.4|653
1619768100000|2021-04-30 07:35:00|29723|29703|29720.2|29700.2|29727.6|29707.6|29717.4|29697.4|557
1619768400000|2021-04-30 07:40:00|29720|29700|29703.1|29683.1|29720|29700|29696.6|29676.6|578
1619768700000|2021-04-30 07:45:00|29704.2|29684.2|29714.1|29694.1|29719.5|29699.5|29704.2|29684.2|775
1619769000000|2021-04-30 07:50:00|29713.8|29693.8|29711.2|29691.2|29714.7|29694.7|29705.3|29685.3|551
1619769300000|2021-04-30 07:55:00|29711|29691|29714.3|29694.3|29718.4|29698.4|29708.4|29688.4|521
1619769600000|2021-04-30 08:00:00|29714.2|29694.2|29747.2|29697.2|29752.3|29717|29713.1|29680|703
1619769900000|2021-04-30 08:05:00|29747.3|29697.3|29734.3|29714.3|29749.4|29720.4|29728.5|29694.7|641
1619770200000|2021-04-30 08:10:00|29734.1|29714.1|29731.7|29711.7|29736.2|29716.2|29728.4|29708.4|533
1619770500000|2021-04-30 08:15:00|29731.6|29711.6|29728.3|29708.3|29737.5|29717.5|29728.3|29708.3|477
1619770800000|2021-04-30 08:20:00|29727.9|29707.9|29737.8|29717.8|29739.9|29719.9|29726.1|29706.1|407
1619771100000|2021-04-30 08:25:00|29738.1|29718.1|29740.7|29720.7|29742.9|29722.9|29735.1|29715.1|444
1619771400000|2021-04-30 08:30:00|29741.2|29721.2|29737.9|29717.9|29745.7|29725.7|29736.7|29716.7|497
1619771700000|2021-04-30 08:35:00|29738.7|29718.7|29745.7|29725.7|29750|29730|29736.8|29716.8|503
1619772000000|2021-04-30 08:40:00|29745.8|29725.8|29734.2|29714.2|29747.9|29727.9|29732.1|29712.1|536
1619772300000|2021-04-30 08:45:00|29734.5|29714.5|29730.1|29710.1|29738.2|29718.2|29724.9|29704.9|516
1619772600000|2021-04-30 08:50:00|29730|29710|29728.3|29708.3|29730.3|29710.3|29720.6|29700.6|547
1619772900000|2021-04-30 08:55:00|29728|29708|29737.9|29717.9|29748.7|29728.7|29728|29708|659
1619773200000|2021-04-30 09:00:00|29738|29718|29738.1|29718.1|29742.1|29722.1|29733|29713|574
1619773500000|2021-04-30 09:05:00|29738|29718|29733.2|29713.2|29746.4|29718.4|29728.1|29695.3|460
1619773800000|2021-04-30 09:10:00|29733.6|29713.6|29734.9|29714.9|29737.4|29717.4|29728.5|29708.5|464
1619774100000|2021-04-30 09:15:00|29734.5|29714.5|29735.5|29715.5|29738.7|29718.7|29732.2|29712.2|425
1619774400000|2021-04-30 09:20:00|29735.6|29715.6|29732.7|29712.7|29737.8|29717.8|29730.8|29710.8|425
1619774700000|2021-04-30 09:25:00|29733|29713|29733.2|29713.2|29736.6|29716.6|29727.7|29707.7|518
1619775000000|2021-04-30 09:30:00|29732.2|29712.2|29754|29734|29756.5|29736.5|29732.2|29712.2|516
1619775300000|2021-04-30 09:35:00|29754.2|29734.2|29748.6|29728.6|29756|29736|29744.8|29724.8|450
1619775600000|2021-04-30 09:40:00|29748.5|29728.5|29757.4|29737.4|29773.7|29742.2|29747.6|29719|553
1619775900000|2021-04-30 09:45:00|29757.3|29737.3|29745.8|29725.8|29757.3|29737.3|29741.3|29721.3|401
1619776200000|2021-04-30 09:50:00|29745.1|29725.1|29749.1|29729.1|29749.6|29729.6|29739|29719|442
1619776500000|2021-04-30 09:55:00|29749|29729|29753.7|29733.7|29762.8|29742.8|29748.4|29728.4|447
1619776800000|2021-04-30 10:00:00|29753.3|29733.3|29762.1|29742.1|29763.2|29743.2|29753.3|29733.3|453
1619777100000|2021-04-30 10:05:00|29762.3|29742.3|29762.4|29742.4|29766.1|29746.1|29758.3|29738.3|445
1619777400000|2021-04-30 10:10:00|29762.2|29742.2|29736.3|29716.3|29763.6|29743.6|29733.8|29713.8|531
1619777700000|2021-04-30 10:15:00|29735.8|29715.8|29729.4|29709.4|29743.5|29723.5|29726.5|29706.5|621
1619778000000|2021-04-30 10:20:00|29729.8|29709.8|29746.3|29726.3|29746.7|29726.7|29727.1|29707.1|478
1619778300000|2021-04-30 10:25:00|29745.9|29725.9|29725.3|29705.3|29746|29726|29724.2|29704.2|530
1619778600000|2021-04-30 10:30:00|29724.5|29704.5|29727|29707|29728.3|29708.3|29719.2|29699.2|477
1619778900000|2021-04-30 10:35:00|29726.8|29706.8|29762.7|29742.7|29762.8|29742.8|29724.9|29704.9|438
1619779200000|2021-04-30 10:40:00|29762.5|29742.5|29783.2|29763.2|29784.2|29764.2|29762.4|29742.4|554
1619779500000|2021-04-30 10:45:00|29782.8|29762.8|29783.3|29763.3|29793.4|29773.4|29780.6|29760.6|642
1619779800000|2021-04-30 10:50:00|29783.5|29763.5|29791.5|29771.5|29799.1|29779.1|29783.2|29763.2|541
1619780100000|2021-04-30 10:55:00|29791.2|29771.2|29803.4|29783.4|29804.9|29784.9|29787.1|29767.1|672
1619780400000|2021-04-30 11:00:00|29803.3|29783.3|29790.5|29770.5|29803.3|29783.3|29789.1|29769.1|689
1619780700000|2021-04-30 11:05:00|29790.7|29770.7|29779.4|29759.4|29794.3|29774.3|29778.4|29758.4|514
1619781000000|2021-04-30 11:10:00|29779.7|29759.7|29788.2|29768.2|29798.5|29778.5|29776.6|29756.6|418
1619781300000|2021-04-30 11:15:00|29788|29768|29794.7|29774.7|29800.3|29778.1|29777.7|29747.1|536
1619781600000|2021-04-30 11:20:00|29794.5|29774.5|29792.8|29772.8|29797.2|29777.2|29789.2|29769.2|544
1619781900000|2021-04-30 11:25:00|29792.9|29772.9|29788.9|29768.9|29794.1|29774.1|29787.3|29767.3|558
1619782200000|2021-04-30 11:30:00|29788.8|29768.8|29789.1|29769.1|29791.5|29771.5|29784.5|29764.5|504
1619782500000|2021-04-30 11:35:00|29787.7|29767.7|29786.7|29766.7|29790.7|29770.7|29784.4|29764.4|481
1619782800000|2021-04-30 11:40:00|29786.2|29766.2|29790.3|29770.3|29792.8|29772.8|29784.1|29764.1|494
1619783100000|2021-04-30 11:45:00|29790.2|29770.2|29797.2|29777.2|29798.5|29778.5|29789.4|29769.4|467
1619783400000|2021-04-30 11:50:00|29797.7|29777.7|29806.7|29786.7|29816.9|29796.9|29793.4|29773.4|637
1619783700000|2021-04-30 11:55:00|29807.1|29787.1|29805.1|29785.1|29814|29794|29799.7|29779.7|595
1619784000000|2021-04-30 12:00:00|29804.7|29784.7|29801.3|29781.3|29809.1|29789.1|29800.5|29780.5|521
1619784300000|2021-04-30 12:05:00|29801.2|29781.2|29794.7|29774.7|29812.2|29792.2|29791.6|29771.6|450
1619784600000|2021-04-30 12:10:00|29793.5|29773.5|29795.3|29775.3|29797.4|29777.4|29788.4|29768.4|531
1619784900000|2021-04-30 12:15:00|29795.5|29775.5|29786.4|29766.4|29799.1|29779.1|29785.7|29765.7|578
1619785200000|2021-04-30 12:20:00|29786.2|29766.2|29784.3|29764.3|29787.7|29767.7|29778.3|29758.3|470
1619785500000|2021-04-30 12:25:00|29784.4|29764.4|29782.9|29762.9|29785.5|29765.5|29777.9|29757.9|456
1619785800000|2021-04-30 12:30:00|29782.7|29762.7|29792.6|29772.6|29796.6|29776.6|29779.7|29759.7|636
1619786100000|2021-04-30 12:35:00|29791.9|29771.9|29788|29768|29794.2|29774.2|29786.7|29766.7|658
1619786400000|2021-04-30 12:40:00|29787.7|29767.7|29785.9|29765.9|29791.9|29771.9|29784.7|29764.7|544
1619786700000|2021-04-30 12:45:00|29785|29765|29792|29772|29792.9|29772.9|29783.6|29763.6|561
1619787000000|2021-04-30 12:50:00|29793|29773|29787|29767|29793.9|29773.9|29783.2|29763.2|457
1619787300000|2021-04-30 12:55:00|29787.1|29767.1|29779.2|29759.2|29794.1|29774.1|29779.2|29759.2|674
1619787600000|2021-04-30 13:00:00|29779.4|29759.4|29769|29749|29781.7|29761.7|29766.1|29746.1|659
1619787900000|2021-04-30 13:05:00|29768.4|29748.4|29764.7|29744.7|29770.7|29750.7|29758.5|29738.5|547
1619788200000|2021-04-30 13:10:00|29763.6|29743.6|29763.5|29743.5|29773.1|29753.1|29761.8|29741.8|528
1619788500000|2021-04-30 13:15:00|29763.4|29743.4|29770.6|29750.6|29773.5|29753.5|29762.3|29742.3|498
1619788800000|2021-04-30 13:20:00|29770.4|29750.4|29773.6|29753.6|29778.7|29758.7|29767.3|29747.3|603
1619789100000|2021-04-30 13:25:00|29773.7|29753.7|29772|29752|29775.2|29755.2|29766.8|29746.8|454
1619789400000|2021-04-30 13:30:00|29769.8|29749.8|29778.5|29758.5|29785.9|29765.9|29769.7|29749.7|544
1619789700000|2021-04-30 13:35:00|29778.1|29758.1|29783.7|29763.7|29803.2|29769.7|29774.4|29749.2|537
1619790000000|2021-04-30 13:40:00|29784.7|29764.7|29784.5|29764.5|29788.6|29768.6|29771.3|29737.5|612
1619790300000|2021-04-30 13:45:00|29784.3|29764.3|29798.2|29778.2|29806.1|29782.3|29781|29756.1|624
1619790600000|2021-04-30 13:50:00|29798.4|29778.4|29812.5|29792.5|29835|29801|29794.8|29760.9|691
1619790900000|2021-04-30 13:55:00|29813.6|29793.6|29812.1|29762.1|29822.2|29795.7|29785.3|29750.3|610
1619791200000|2021-04-30 14:00:00|29812.3|29762.3|29833.3|29783.3|29834.9|29792.5|29788|29752.5|674
1619791500000|2021-04-30 14:05:00|29835.6|29785.6|29842.8|29822.8|29859.5|29826.2|29819.4|29782.4|693
1619791800000|2021-04-30 14:10:00|29842.9|29822.9|29841.9|29821.9|29858.9|29827.2|29826.3|29797.6|647
1619792100000|2021-04-30 14:15:00|29841.2|29821.2|29832.9|29812.9|29856.1|29822.1|29828.1|29797.7|658
1619792400000|2021-04-30 14:20:00|29833.4|29813.4|29828|29808|29845.2|29820.2|29827.2|29794.6|534
1619792700000|2021-04-30 14:25:00|29828.1|29808.1|29801.4|29781.4|29836.5|29808.6|29793|29766.3|647
1619793000000|2021-04-30 14:30:00|29802|29782|29804.7|29784.7|29821.1|29790.7|29792.8|29759.3|587
1619793300000|2021-04-30 14:35:00|29805|29785|29801.6|29781.6|29816.7|29792.4|29800|29766.7|539
1619793600000|2021-04-30 14:40:00|29801.4|29781.4|29811|29761|29827.5|29798.1|29796.4|29760.9|621
1619793900000|2021-04-30 14:45:00|29811.1|29761.1|29795.6|29775.6|29814.6|29778.7|29785.2|29752.6|602
1619794200000|2021-04-30 14:50:00|29795.3|29775.3|29901.4|29851.4|29912.2|29877.4|29794.7|29774.7|754
1619794500000|2021-04-30 14:55:00|29901.1|29851.1|29922.1|29902.1|29946.9|29916.6|29887.6|29851.1|791
1619794800000|2021-04-30 15:00:00|29920.9|29900.9|29929|29909|29947.5|29924.2|29915.5|29894.8|810
1619795100000|2021-04-30 15:05:00|29928.7|29908.7|29924.8|29904.8|29941.5|29909.1|29913.9|29885.1|756
1619795400000|2021-04-30 15:10:00|29923.8|29903.8|29910.6|29890.6|29942|29908.7|29906.1|29873.9|736
1619795700000|2021-04-30 15:15:00|29911|29891|29930.6|29910.6|29947.7|29913.6|29909.2|29874.9|723
1619796000000|2021-04-30 15:20:00|29929.9|29909.9|29942.3|29922.3|29959.9|29927.1|29929.5|29903|659
1619796300000|2021-04-30 15:25:00|29941.4|29921.4|29941.8|29921.8|29956.9|29931.2|29935|29902.2|654
1619796600000|2021-04-30 15:30:00|29943.3|29923.3|29936.9|29916.9|29948.4|29928.4|29935.4|29915.4|604
1619796900000|2021-04-30 15:35:00|29937.1|29917.1|29951.1|29931.1|29971.5|29934.7|29931|29903.1|694
1619797200000|2021-04-30 15:40:00|29949.9|29929.9|29932.7|29912.7|29968.4|29933.1|29931.5|29900.4|653
1619797500000|2021-04-30 15:45:00|29932.6|29912.6|29928.6|29908.6|29948.8|29915.2|29925.5|29890.3|539
1619797800000|2021-04-30 15:50:00|29929.4|29909.4|29930.9|29910.9|29950.1|29918.8|29926.4|29893.4|594
1619798100000|2021-04-30 15:55:00|29931.4|29911.4|29939|29889|29946.8|29916.3|29917.6|29881.6|695
1619798400000|2021-04-30 16:00:00|29939.3|29889.3|29955.5|29905.5|29956.2|29920.2|29924.4|29886.2|640
1619798700000|2021-04-30 16:05:00|29955.4|29905.4|29929.7|29879.7|29955.4|29905.4|29927.7|29877.7|691
1619799000000|2021-04-30 16:10:00|29929.5|29879.5|29925.8|29875.8|29933.6|29897.6|29911|29874.9|737
1619799300000|2021-04-30 16:15:00|29925.2|29875.2|29917|29867|29943.3|29908.6|29913.9|29866.2|763
1619799600000|2021-04-30 16:20:00|29917.6|29867.6|29927.2|29877.2|29932|29882|29914.8|29864.8|802
1619799900000|2021-04-30 16:25:00|29926.5|29876.5|29926.3|29876.3|29930.1|29880.1|29923|29873|795
1619800200000|2021-04-30 16:30:00|29925.6|29875.6|29932.7|29882.7|29943.7|29893.7|29923.7|29873.7|802
1619800500000|2021-04-30 16:35:00|29933.2|29883.2|29931.9|29881.9|29944.2|29899.5|29916.8|29875.1|784
1619800800000|2021-04-30 16:40:00|29932.1|29882.1|29934.3|29884.3|29939.3|29889.3|29930|29880|791
1619801100000|2021-04-30 16:45:00|29934.5|29884.5|29921.3|29901.3|29939|29904|29920.8|29880.3|682
1619801400000|2021-04-30 16:50:00|29921.4|29901.4|29921.2|29901.2|29940.6|29907|29920.1|29886.7|382
1619801700000|2021-04-30 16:55:00|29921.8|29901.8|29933.5|29913.5|29949.3|29918.7|29920.4|29891|516
1619802000000|2021-04-30 17:00:00|29933.6|29913.6|29951.5|29901.5|29960.1|29921.1|29931.5|29891.2|729
1619802300000|2021-04-30 17:05:00|29950.4|29900.4|29948.4|29898.4|29957|29907|29943.4|29893.4|769
1619802600000|2021-04-30 17:10:00|29947.8|29897.8|29960.7|29910.7|29960.7|29910.7|29944.3|29894.3|827
1619802900000|2021-04-30 17:15:00|29958.3|29908.3|29952.5|29902.5|29962.1|29912.1|29947.2|29897.2|807
1619803200000|2021-04-30 17:20:00|29952.8|29902.8|29958.4|29908.4|29960.7|29910.7|29945|29895|669
1619803500000|2021-04-30 17:25:00|29956.9|29906.9|29966.3|29916.3|29966.7|29916.7|29956.4|29906.4|574
1619803800000|2021-04-30 17:30:00|29965.4|29915.4|29965.7|29915.7|29974.5|29938.6|29951.8|29915|411
1619804100000|2021-04-30 17:35:00|29965.9|29915.9|29966.9|29916.9|29969.4|29932.5|29946.7|29910.1|309
1619804400000|2021-04-30 17:40:00|29966.8|29916.8|29977.4|29927.4|29980|29944.7|29950.8|29915.5|387
1619804700000|2021-04-30 17:45:00|29977.7|29927.7|29973|29923|29980.1|29945|29954.7|29917.6|486
1619805000000|2021-04-30 17:50:00|29972.6|29922.6|29982.4|29932.4|29986.4|29950.6|29957.7|29922.2|495
1619805300000|2021-04-30 17:55:00|29982.7|29932.7|29963|29943|29986.6|29951.6|29962.3|29928.1|350
1619805600000|2021-04-30 18:00:00|29978.6|29928.6|29984.4|29934.4|29986.7|29952.4|29960|29925.7|447
1619805900000|2021-04-30 18:05:00|29986.3|29936.3|29956.9|29936.9|29986.3|29946.4|29955.1|29919.9|449
1619806200000|2021-04-30 18:10:00|29956.4|29936.4|29971|29921|29975.7|29938.8|29953.9|29917.7|401
1619806500000|2021-04-30 18:15:00|29970.3|29920.3|29966.7|29916.7|29971.4|29921.4|29964.1|29914.1|414
1619806800000|2021-04-30 18:20:00|29967.6|29917.6|29972.7|29922.7|29976.4|29935|29955|29917|387
1619807100000|2021-04-30 18:25:00|29973|29923|29968.2|29918.2|29974.5|29935.5|29953.6|29915|419
1619807400000|2021-04-30 18:30:00|29966.5|29916.5|29965.1|29915.1|29971.2|29934.6|29950.5|29915.1|316
1619807700000|2021-04-30 18:35:00|29966.1|29916.1|29968.3|29918.3|29968.5|29933.4|29945.9|29909.6|345
1619808000000|2021-04-30 18:40:00|29967.2|29917.2|29966.1|29916.1|29970.7|29933.6|29953.1|29914.5|389
1619808300000|2021-04-30 18:45:00|29966.2|29916.2|29968.3|29918.3|29971.6|29936|29950.6|29914.7|339
1619808600000|2021-04-30 18:50:00|29968.1|29918.1|29969.5|29919.5|29972|29931.5|29951.5|29914.9|357
1619808900000|2021-04-30 18:55:00|29969.7|29919.7|29978.5|29928.5|29980|29941.8|29953.3|29916.3|549
1619809200000|2021-04-30 19:00:00|29976.1|29926.1|29972.9|29922.9|29979.1|29929.1|29967.5|29917.5|532
1619809500000|2021-04-30 19:05:00|29973|29923|29976|29926|29982.1|29932.1|29973|29923|514
1619809800000|2021-04-30 19:10:00|29976.9|29926.9|29979.4|29929.4|29980.6|29930.6|29973.2|29923.2|430
1619810100000|2021-04-30 19:15:00|29979|29929|29981.9|29931.9|29988.5|29938.5|29978.2|29928.2|445
1619810400000|2021-04-30 19:20:00|29980.6|29930.6|29981.8|29931.8|29987.9|29937.9|29977.6|29927.6|400
1619810700000|2021-04-30 19:25:00|29985.6|29935.6|29980.7|29930.7|29985.6|29935.6|29978.7|29928.7|402
1619811000000|2021-04-30 19:30:00|29979.3|29929.3|29984.1|29934.1|29987|29937|29973.5|29923.5|488
1619811300000|2021-04-30 19:35:00|29980.8|29930.8|29977.8|29927.8|29984.5|29934.5|29972.9|29922.9|437
1619811600000|2021-04-30 19:40:00|29977.5|29927.5|29982.4|29932.4|29986.4|29936.4|29971.9|29921.9|459
1619811900000|2021-04-30 19:45:00|29982.5|29932.5|29981.6|29931.6|29993.6|29943.6|29978|29928|537
1619812200000|2021-04-30 19:50:00|29981.1|29931.1|29982.1|29932.1|29986.3|29936.3|29975.6|29925.6|519
1619812500000|2021-04-30 19:55:00|29981.7|29931.7|29973.2|29923.2|29983.3|29933.3|29972.3|29922.3|535
1619812800000|2021-04-30 20:00:00|29973|29923|29971.3|29921.3|29976|29926|29966.6|29916.6|486
1619813100000|2021-04-30 20:05:00|29971.2|29921.2|29975.3|29925.3|29979.2|29929.2|29965.3|29915.3|453
1619813400000|2021-04-30 20:10:00|29976.1|29926.1|29973.8|29923.8|29981.8|29931.8|29971.1|29919.3|374
1619813700000|2021-04-30 20:15:00|29973.9|29923.9|29970.2|29920.2|29979|29929|29965.8|29915.8|414
1619814000000|2021-04-30 20:20:00|29971.1|29921.1|29967.7|29917.7|29976.5|29926|29960.8|29910.8|252
1619814300000|2021-04-30 20:25:00|29966.5|29916.5|29973.6|29923.6|29976.7|29926.7|29961.5|29910.6|359
1619814600000|2021-04-30 20:30:00|29973.5|29923.5|29970.2|29920.2|29979.7|29929.7|29965.5|29915.5|285
1619814900000|2021-04-30 20:35:00|29970.1|29920.1|29968.8|29918.8|29973.4|29923.4|29966.1|29916.1|218
1619815200000|2021-04-30 20:40:00|29969.4|29919.4|29970|29920|29978.5|29928.5|29967.5|29917.5|149
1619815500000|2021-04-30 20:45:00|29970.1|29920.1|29974.3|29924.3|29978|29928|29966.5|29916.5|262
1619815800000|2021-04-30 20:50:00|29975.3|29925.3|29979.4|29929.4|29984.1|29934.1|29967|29917|256
1619816100000|2021-04-30 20:55:00|29976.6|29926.6|30032|29915|30044.2|29936.3|29969.8|29886.7|191
1619985600000|2021-05-02 20:00:00|29966.2|29896.2|29966.2|29896.2|29966.2|29896.2|29966.2|29896.2|1
1619987700000|2021-05-02 20:35:00|29963.5|29893.5|29963.5|29893.5|29963.5|29893.5|29963.5|29893.5|1
1619988000000|2021-05-02 20:40:00|29957.9|29887.9|29959.4|29889.4|29966.5|29896.5|29939|29869|21
1619988300000|2021-05-02 20:45:00|29955.4|29885.4|29968|29863|29996|29900.9|29952.9|29863|55
1619988600000|2021-05-02 20:50:00|29963.5|29893.5|29963.5|29893.5|29963.5|29893.5|29963.5|29893.5|1
1619988900000|2021-05-02 20:55:00|29969|29864|29992|29884|29992|29884|29968|29863|3
1619989200000|2021-05-02 21:00:00|30029|29887|30000.2|29894.6|30033.3|29911.3|29945.5|29863|67
1619989500000|2021-05-02 21:05:00|29998.2|29888.3|29993.9|29885.6|30034.5|29911.2|29960.6|29850.3|103
1619989800000|2021-05-02 21:10:00|29967.9|29897.9|29965.6|29895.6|30042.5|29912.5|29954.5|29863|110
1619990100000|2021-05-02 21:15:00|30001.6|29881.3|29968.4|29898.4|30040.7|29912.1|29959.8|29873.7|86
1619990400000|2021-05-02 21:20:00|29992.2|29884.2|29970.5|29900.5|29992.5|29907.9|29961.3|29878.5|92
1619990700000|2021-05-02 21:25:00|29985.8|29881|29971.8|29901.8|30028|29910.4|29961|29873|174
1619991000000|2021-05-02 21:30:00|29969.8|29899.8|29968.9|29898.9|30045|29909.9|29958.5|29869|180
1619991300000|2021-05-02 21:35:00|29968.3|29898.3|29970.3|29900.3|29973.8|29903.8|29960.7|29890.7|176
1619991600000|2021-05-02 21:40:00|29966.7|29896.7|29979.1|29909.1|29987|29909.1|29960.9|29878|193
1619991900000|2021-05-02 21:45:00|29985|29876|29954.6|29904.6|30049.5|29907.8|29954.6|29874|222
1619992200000|2021-05-02 21:50:00|29954.8|29904.8|29958.7|29908.7|29994.7|29916.2|29952.4|29872.7|214
1619992500000|2021-05-02 21:55:00|29956.2|29906.2|29955.8|29905.8|30000.3|29915.5|29950.7|29880|158
1619992800000|2021-05-02 22:00:00|29955.6|29905.6|29963.7|29913.7|30046|29929|29952.5|29863.1|330
1619993100000|2021-05-02 22:05:00|29962.9|29912.9|29963.2|29913.2|29974.8|29924.8|29961|29911|215
1619993400000|2021-05-02 22:10:00|29963.3|29913.3|29966.3|29916.3|29973.7|29923.7|29962.3|29912.3|227
1619993700000|2021-05-02 22:15:00|29966.4|29916.4|29964.4|29904.6|29972.5|29922.5|29962.1|29904.6|161
1619994000000|2021-05-02 22:20:00|29963.2|29909.3|29966.7|29916.7|29973.4|29923.4|29958.9|29900.7|186
1619994300000|2021-05-02 22:25:00|29966.5|29916.5|29966.3|29916.3|29974|29924|29958|29897|191
1619994600000|2021-05-02 22:30:00|29967.9|29917.9|29967.1|29917.1|29971.1|29921.1|29960.2|29910.2|167
1619994900000|2021-05-02 22:35:00|29967|29917|29965.3|29915.3|29975.8|29925.8|29959.4|29909.4|202
1619995200000|2021-05-02 22:40:00|29964.6|29914.6|29971.9|29921.9|29973.3|29923|29960.3|29910.3|206
1619995500000|2021-05-02 22:45:00|29965.4|29915.4|29960.9|29910.9|29974.3|29920.6|29954.8|29904.8|177
1619995800000|2021-05-02 22:50:00|29961.6|29911.6|29962.7|29912.7|29970|29920|29956.8|29906.8|146
1619996100000|2021-05-02 22:55:00|29960.9|29910.9|29964.9|29914.9|29970|29920|29957.7|29905.1|143
1619996400000|2021-05-02 23:00:00|29965.5|29915.5|29959.7|29909.7|29968.3|29918.3|29953.2|29903.2|215
1619996700000|2021-05-02 23:05:00|29956.6|29906.6|29958.2|29908.2|29974.1|29917.1|29954.9|29904.9|179
1619997000000|2021-05-02 23:10:00|29956.5|29906.5|29966.3|29916.3|29971.7|29921.7|29954|29904|201
1619997300000|2021-05-02 23:15:00|29966|29916|29960.5|29910.5|29967.6|29917.6|29958|29908|208
1619997600000|2021-05-02 23:20:00|29960.7|29910.7|29957.2|29907.2|29970.9|29920.9|29956|29906|110
1619997900000|2021-05-02 23:25:00|29966|29916|29958.5|29908.5|29966.6|29916.6|29956.2|29906.2|136
1619998200000|2021-05-02 23:30:00|29958.7|29908.7|29952.5|29902.5|29967.5|29917.5|29952.5|29902.5|182
1619998500000|2021-05-02 23:35:00|29952.7|29902.7|29954.3|29904.3|29964.3|29914.3|29952.7|29902.7|178
1619998800000|2021-05-02 23:40:00|29954.1|29904.1|29958.7|29908.7|29964.2|29914.2|29952.8|29902.8|144
1619999100000|2021-05-02 23:45:00|29958.3|29908.3|29956.5|29906.5|29965.7|29915.7|29953.9|29903.9|127
1619999400000|2021-05-02 23:50:00|29956.7|29906.7|29954.4|29904.4|29961.9|29911.9|29950.4|29900.4|188
1619999700000|2021-05-02 23:55:00|29952.2|29902.2|29959.5|29909.5|29965.4|29915.4|29951.3|29901.3|270
1620000000000|2021-05-03 00:00:00|29964|29914|29972.1|29922.1|29978.7|29928.7|29959.2|29909.2|343
1620000300000|2021-05-03 00:05:00|29971.6|29921.6|29968.8|29918.8|29981|29931|29967.2|29917.2|230
1620000600000|2021-05-03 00:10:00|29968.7|29918.7|29960|29910|29973|29923|29958.3|29908.3|271
1620000900000|2021-05-03 00:15:00|29959.9|29909.9|29952.6|29902.6|29968.6|29918.6|29951.3|29901.3|264
1620001200000|2021-05-03 00:20:00|29951.3|29901.3|29950.3|29900.3|29964.5|29912|29948.3|29898.3|416
1620001500000|2021-05-03 00:25:00|29949.8|29899.8|29947.1|29897.1|29956.5|29906.5|29945.8|29895.8|325
1620001800000|2021-05-03 00:30:00|29947.6|29897.6|29950.2|29900.2|29959.2|29909.2|29946.1|29896.1|314
1620002100000|2021-05-03 00:35:00|29949.7|29899.7|29952.9|29902.9|29959.7|29909.7|29947.4|29897.4|273
1620002400000|2021-05-03 00:40:00|29953.2|29903.2|29952|29902|29967.1|29913|29946.3|29896.3|391
1620002700000|2021-05-03 00:45:00|29949.1|29899.1|29953.8|29903.8|29967.1|29913|29945.9|29895.9|331
1620003000000|2021-05-03 00:50:00|29952.4|29902.4|29945.1|29895.1|29958.3|29908.3|29942.8|29892.8|384
1620003300000|2021-05-03 00:55:00|29944.7|29894.7|29941.8|29891.8|29950.1|29900.1|29940.6|29890.6|246
1620003600000|2021-05-03 01:00:00|29941.3|29891.3|29947.1|29897.1|29948|29898|29937|29887|345
1620003900000|2021-05-03 01:05:00|29944.6|29894.6|29954.9|29904.9|29958.7|29908.7|29940.2|29890.2|467
1620004200000|2021-05-03 01:10:00|29953.6|29903.6|29948.4|29898.4|29960.5|29910.5|29946.6|29896.6|316
1620004500000|2021-05-03 01:15:00|29948.7|29898.7|29943.5|29893.5|29954.7|29904.7|29942.8|29892.8|231
1620004800000|2021-05-03 01:20:00|29943.4|29893.4|29947.9|29897.9|29955.1|29905.1|29943.2|29893.2|314
1620005100000|2021-05-03 01:25:00|29951.2|29901.2|29945.6|29895.6|29955.8|29905.8|29944|29894|484
1620005400000|2021-05-03 01:30:00|29945.5|29895.5|29945.1|29895.1|29952.7|29902.7|29942.9|29892.9|340
1620005700000|2021-05-03 01:35:00|29945.6|29895.6|29949.6|29899.6|29956.9|29906.9|29942|29892|382
1620006000000|2021-05-03 01:40:00|29948.2|29898.2|29946.3|29896.3|29956.1|29906.1|29946|29896|271
1620006300000|2021-05-03 01:45:00|29946.4|29896.4|29953.7|29903.7|29959.6|29909.6|29946.4|29896.4|405
1620006600000|2021-05-03 01:50:00|29953.6|29903.6|29951.2|29901.2|29962.4|29911.4|29949.6|29899.6|232
1620006900000|2021-05-03 01:55:00|29955|29905|29960|29910|29966.8|29916.8|29952.5|29902.5|268
1620007200000|2021-05-03 02:00:00|29961.2|29911.2|29963|29913|29967.9|29917.9|29958.5|29908.5|259
1620007500000|2021-05-03 02:05:00|29962.9|29912.9|29968.2|29918.2|29969.7|29919.7|29959.7|29909.7|256
1620007800000|2021-05-03 02:10:00|29968.6|29918.6|29972.5|29922.5|29977.7|29927.7|29967.1|29917.1|321
1620008100000|2021-05-03 02:15:00|29972.4|29922.4|29971.2|29921.2|29980.1|29930.1|29966.2|29916.2|296
1620008400000|2021-05-03 02:20:00|29971.1|29921.1|29967.1|29917.1|29976.3|29926.3|29965.4|29915.4|197
1620008700000|2021-05-03 02:25:00|29967.2|29917.2|29970.9|29920.9|29980.5|29930.5|29967.1|29917.1|180
1620009000000|2021-05-03 02:30:00|29970.8|29920.8|29974.6|29924.6|29980.4|29930.4|29969.6|29919.6|235
1620009300000|2021-05-03 02:35:00|29972.4|29922.4|29973.6|29923.6|29981.3|29931.3|29968.6|29918.6|204
1620009600000|2021-05-03 02:40:00|29973.4|29923.4|29975.4|29925.4|29980.5|29930.5|29970.3|29920.3|165
1620009900000|2021-05-03 02:45:00|29972.5|29922.5|29970.9|29920.9|29979.3|29929.2|29968.7|29918.7|205
1620010200000|2021-05-03 02:50:00|29970.2|29920.2|29977.7|29927.7|29981.6|29931.6|29966.6|29916.6|220
1620010500000|2021-05-03 02:55:00|29977.2|29927.2|29978.1|29928.1|29987.6|29937.6|29975.1|29925.1|208
1620010800000|2021-05-03 03:00:00|29980.8|29930.8|29974.6|29924.6|29991.3|29934.9|29972.1|29922.1|248
1620011100000|2021-05-03 03:05:00|29975.5|29925.5|29973.7|29923.7|29984.6|29934.6|29972.2|29922.2|228
1620011400000|2021-05-03 03:10:00|29974|29924|29969.1|29919.1|29981.7|29931.7|29969|29919|255
1620011700000|2021-05-03 03:15:00|29970|29920|29971.1|29921.1|29980.3|29930.3|29968|29918|162
1620012000000|2021-05-03 03:20:00|29972|29922|29976.6|29926.6|29979.1|29929.1|29967|29917|201
1620012300000|2021-05-03 03:25:00|29973.9|29923.9|29972.4|29922.4|29979.7|29929.7|29969.4|29919.4|233
1620012600000|2021-05-03 03:30:00|29972.7|29922.7|29969|29919|29979.7|29929.7|29968.6|29918.6|206
1620012900000|2021-05-03 03:35:00|29969.3|29919.3|29973.9|29923.9|29979.8|29929.8|29968|29918|193
1620013200000|2021-05-03 03:40:00|29974|29924|29967.6|29917.6|29982.1|29932.1|29967|29917|176
1620013500000|2021-05-03 03:45:00|29967.5|29917.5|29970.6|29920.6|29980.1|29930.1|29966|29916|212
1620013800000|2021-05-03 03:50:00|29969.3|29919.3|29975.7|29925.7|29975.7|29925.7|29965.6|29915.6|186
1620014100000|2021-05-03 03:55:00|29969|29919|29970.2|29920.2|29976.3|29926.3|29966.2|29916.2|225
1620014400000|2021-05-03 04:00:00|29970.3|29920.3|29973.7|29923.7|29982.4|29932.4|29967.8|29917.8|254
1620014700000|2021-05-03 04:05:00|29974.6|29924.6|29977.5|29927.5|29982.5|29932.5|29972.3|29922.3|256
1620015000000|2021-05-03 04:10:00|29976.8|29926.8|29972.5|29922.5|29980.5|29930.5|29971.6|29921.6|175
1620015300000|2021-05-03 04:15:00|29972.6|29922.6|29977.5|29927.5|29981.4|29931.4|29971.6|29921.6|214
1620015600000|2021-05-03 04:20:00|29980|29930|29978.1|29928.1|29982.1|29932.1|29973.8|29923.8|227
1620015900000|2021-05-03 04:25:00|29977.7|29927.7|29985.8|29935.8|29985.8|29935.8|29974.6|29924.6|186
1620016200000|2021-05-03 04:30:00|29985.1|29935.1|29985.1|29935.1|29993.5|29943.5|29980.9|29930.9|231
1620016500000|2021-05-03 04:35:00|29983.2|29933.2|29982.7|29932.7|29990.7|29940.7|29978.6|29928.6|304
1620016800000|2021-05-03 04:40:00|29986|29936|29983.8|29933.8|29987.5|29937.5|29976.2|29926.2|268
1620017100000|2021-05-03 04:45:00|29982.1|29932.1|29983.3|29933.3|29990.7|29940.1|29973.3|29923.3|229
1620017400000|2021-05-03 04:50:00|29982.1|29932.1|29976.9|29926.9|30015|29939.4|29972.9|29922.9|193
1620017700000|2021-05-03 04:55:00|29976.7|29926.7|29975|29925|29987.1|29935.8|29971.3|29921.3|255
1620018000000|2021-05-03 05:00:00|29973.8|29923.8|29978.8|29928.8|29989.2|29939.2|29972.2|29922.2|268
1620018300000|2021-05-03 05:05:00|29980.7|29930.7|29979.4|29929.4|30003.7|29938.1|29974.4|29924.4|277
1620018600000|2021-05-03 05:10:00|29980.3|29930.3|29970.6|29920.6|29985|29935|29970.6|29920.6|216
1620018900000|2021-05-03 05:15:00|29970.5|29920.5|29983.8|29933.8|29988.5|29938.5|29969.5|29919.5|261
1620019200000|2021-05-03 05:20:00|29983.5|29933.5|29983.1|29933.1|29989.1|29939.1|29978.1|29928.1|227
1620019500000|2021-05-03 05:25:00|29987.9|29937.9|29990.6|29940.6|29993.3|29943.3|29980.4|29930.4|267
1620019800000|2021-05-03 05:30:00|29991.9|29941.9|29990.1|29940.1|29991.9|29941.9|29980.4|29930.4|254
1620020100000|2021-05-03 05:35:00|29988.6|29938.6|29978.4|29928.4|29989.9|29939.9|29977|29927|236
1620020400000|2021-05-03 05:40:00|29977.7|29927.7|29974.3|29924.3|29984.4|29934.4|29973.5|29923.5|234
1620020700000|2021-05-03 05:45:00|29977.6|29927.6|29975.8|29925.8|29983.2|29933.2|29973.4|29923.4|243
1620021000000|2021-05-03 05:50:00|29977.5|29927.5|29995.9|29945.9|29999.6|29949.6|29973|29923|334
1620021300000|2021-05-03 05:55:00|29998.9|29948.9|29989.2|29939.2|30009.7|29956.6|29989.1|29939.1|483
1620021600000|2021-05-03 06:00:00|29992.1|29942.1|30005.1|29955.1|30007.8|29957.8|29992|29942|432
1620021900000|2021-05-03 06:05:00|30005.3|29955.3|30013.7|29963.7|30016.1|29966.1|30002.2|29952.2|382
1620022200000|2021-05-03 06:10:00|30014|29964|30007.7|29957.7|30014|29975.2|29993.8|29955.1|289
1620022500000|2021-05-03 06:15:00|30007.5|29957.5|30006.2|29956.2|30016|29976|29989.6|29952.6|352
1620022800000|2021-05-03 06:20:00|30005.6|29955.6|30003.8|29953.8|30009|29972.4|29990|29951.9|308
1620023100000|2021-05-03 06:25:00|30007.5|29957.5|29999.3|29949.3|30008.7|29972.2|29991.7|29948.3|424
1620023400000|2021-05-03 06:30:00|29999.8|29949.8|30003.4|29953.4|30007.3|29970.7|29984.9|29949.2|388
1620023700000|2021-05-03 06:35:00|30003.2|29953.2|30002.7|29952.7|30004.8|29954.8|29997.6|29947.6|410
1620024000000|2021-05-03 06:40:00|30001.5|29951.5|29996.5|29946.5|30007|29970|29982.7|29941.1|528
1620024300000|2021-05-03 06:45:00|29995.8|29945.8|29991.7|29941.7|30001.5|29957.7|29977.7|29940.5|499
1620024600000|2021-05-03 06:50:00|29991.9|29941.9|29984.6|29964.6|30003.6|29967.5|29980.8|29941.9|458
1620024900000|2021-05-03 06:55:00|29984.4|29964.4|29953.1|29903.1|29994.8|29964.4|29942.7|29892.7|705
1620025200000|2021-05-03 07:00:00|29953.4|29903.4|29922.6|29902.6|29953.4|29905.4|29918.7|29884.3|636
1620025500000|2021-05-03 07:05:00|29925.2|29905.2|29931.7|29881.7|29945|29906.8|29916.6|29881.7|472
1620025800000|2021-05-03 07:10:00|29915.5|29895.5|29904.4|29884.4|29931.6|29896.3|29900.7|29865.6|439
1620026100000|2021-05-03 07:15:00|29904|29884|29910.9|29890.9|29935.1|29892.3|29902.3|29868.4|445
1620026400000|2021-05-03 07:20:00|29910.6|29890.6|29939|29889|29942.2|29904.4|29908.8|29873.8|538
1620026700000|2021-05-03 07:25:00|29939.5|29889.5|29947.3|29897.3|29949.5|29913.6|29923|29887.6|468
1620027000000|2021-05-03 07:30:00|29947.6|29897.6|29940.5|29890.5|29952.9|29915.9|29924.6|29888.8|463
1620027300000|2021-05-03 07:35:00|29941.3|29891.3|29953.9|29903.9|29955.6|29924.2|29918.7|29884.7|510
1620027600000|2021-05-03 07:40:00|29953.7|29903.7|29938.9|29888.9|29954.8|29922.5|29923.3|29888.9|403
1620027900000|2021-05-03 07:45:00|29940|29890|29920.8|29900.8|29946.5|29909|29920.2|29883|491
1620028200000|2021-05-03 07:50:00|29937.4|29887.4|29935.1|29885.1|29944.9|29908.9|29920.4|29883.9|411
1620028500000|2021-05-03 07:55:00|29936.3|29886.3|29943.3|29893.3|29944.3|29912.8|29916.6|29882.5|471
1620028800000|2021-05-03 08:00:00|29942.7|29892.7|29932.7|29912.7|29953.4|29920.2|29927.8|29892.7|554
1620029100000|2021-05-03 08:05:00|29932.6|29912.6|29942.5|29922.5|29956.8|29929.8|29932.6|29900|494
1620029400000|2021-05-03 08:10:00|29942|29922|29947|29927|29951.9|29931.9|29942|29922|422
1620029700000|2021-05-03 08:15:00|29946.9|29926.9|29947.6|29927.6|29947.7|29927.7|29936|29916|377
1620030000000|2021-05-03 08:20:00|29947.7|29927.7|29947.1|29927.1|29950.2|29930.2|29943.9|29923.9|339
1620030300000|2021-05-03 08:25:00|29946.3|29926.3|29941.8|29921.8|29948|29928|29941.1|29921.1|304
1620030600000|2021-05-03 08:30:00|29941.9|29921.9|29926.9|29906.9|29944.6|29924.6|29924.1|29904.1|428
1620030900000|2021-05-03 08:35:00|29926.5|29906.5|29924.5|29904.5|29926.7|29906.7|29921.5|29901.5|378
1620031200000|2021-05-03 08:40:00|29924.1|29904.1|29919.8|29899.8|29928.1|29908.1|29918.4|29898.4|332
1620031500000|2021-05-03 08:45:00|29920|29900|29919|29899|29923.7|29903.7|29915.9|29895.9|381
1620031800000|2021-05-03 08:50:00|29918.9|29898.9|29906.2|29886.2|29925.3|29901.2|29905.5|29874.1|416
1620032100000|2021-05-03 08:55:00|29906.1|29886.1|29908.7|29888.7|29911.1|29891.1|29903.4|29883.4|410
1620032400000|2021-05-03 09:00:00|29908.9|29888.9|29901|29881|29910.7|29890.7|29899.6|29879.6|403
1620032700000|2021-05-03 09:05:00|29900.9|29880.9|29888.8|29868.8|29901.8|29881.8|29886.1|29866.1|438
1620033000000|2021-05-03 09:10:00|29888.6|29868.6|29884.3|29864.3|29894.7|29874.7|29882.4|29862.4|503
1620033300000|2021-05-03 09:15:00|29884.1|29864.1|29881.8|29861.8|29887.8|29867.8|29873.6|29853.6|408
1620033600000|2021-05-03 09:20:00|29882.5|29862.5|29895.6|29875.6|29896.9|29876.9|29880.7|29860.7|422
1620033900000|2021-05-03 09:25:00|29894.9|29874.9|29892.2|29872.2|29895.3|29875.3|29885.2|29865.2|415
1620034200000|2021-05-03 09:30:00|29892.6|29872.6|29897.1|29877.1|29901.6|29881.6|29878.2|29858.2|527
1620034500000|2021-05-03 09:35:00|29897|29877|29898.3|29878.3|29902.3|29882.3|29891|29871|468
1620034800000|2021-05-03 09:40:00|29899|29879|29900.7|29880.7|29905|29885|29897|29877|380
1620035100000|2021-05-03 09:45:00|29900.1|29880.1|29900.9|29880.9|29903.9|29883.9|29898.3|29878.3|306
1620035400000|2021-05-03 09:50:00|29901|29881|29901.9|29881.9|29903.4|29883.4|29896.4|29876.4|301
1620035700000|2021-05-03 09:55:00|29901.8|29881.8|29893.5|29873.5|29903.4|29883.4|29888|29868|339
1620036000000|2021-05-03 10:00:00|29893.4|29873.4|29899.1|29879.1|29899.6|29879.6|29889|29869|346
1620036300000|2021-05-03 10:05:00|29899|29879|29899|29879|29900.8|29880.8|29894.3|29874.3|366
1620036600000|2021-05-03 10:10:00|29899.1|29879.1|29896.8|29876.8|29899.1|29879.1|29891.9|29871.9|415
1620036900000|2021-05-03 10:15:00|29896.2|29876.2|29888.9|29868.9|29896.8|29876.8|29879.2|29859.2|369
1620037200000|2021-05-03 10:20:00|29887.9|29867.9|29883.3|29863.3|29892|29872|29878.1|29858.1|401
1620037500000|2021-05-03 10:25:00|29883.4|29863.4|29881.8|29861.8|29887.3|29867.3|29877.5|29857.5|397
1620037800000|2021-05-03 10:30:00|29882.3|29862.3|29877.2|29857.2|29895.3|29865.6|29874.8|29839.5|379
1620038100000|2021-05-03 10:35:00|29877.1|29857.1|29887.7|29867.7|29893.3|29868.2|29875.3|29840.8|389
1620038400000|2021-05-03 10:40:00|29887.3|29867.3|29888.6|29868.6|29891.2|29871.2|29885.9|29865.9|358
1620038700000|2021-05-03 10:45:00|29888.4|29868.4|29877|29857|29890.6|29870.6|29874.5|29854.5|413
1620039000000|2021-05-03 10:50:00|29877.2|29857.2|29871.1|29851.1|29879.9|29859.9|29864.9|29844.9|421
1620039300000|2021-05-03 10:55:00|29871.6|29851.6|29858.7|29838.7|29873.3|29853.3|29856.6|29822.7|450
1620039600000|2021-05-03 11:00:00|29858.5|29838.5|29862.7|29842.7|29866.5|29846.5|29857.6|29837.6|402
1620039900000|2021-05-03 11:05:00|29862.8|29842.8|29871.2|29851.2|29875.1|29855.1|29858.2|29838.2|413
1620040200000|2021-05-03 11:10:00|29871.1|29851.1|29884|29864|29900.7|29867|29869.6|29848.3|346
1620040500000|2021-05-03 11:15:00|29884.2|29864.2|29873.3|29853.3|29885.5|29865.5|29871.8|29851.8|389
1620040800000|2021-05-03 11:20:00|29873.6|29853.6|29875.5|29855.5|29890.7|29857.7|29871.8|29838.9|377
1620041100000|2021-05-03 11:25:00|29875.6|29855.6|29877.8|29857.8|29892.6|29860.6|29873.7|29838.9|361
1620041400000|2021-05-03 11:30:00|29878.5|29858.5|29873.2|29853.2|29881.1|29861.1|29872.2|29852.2|425
1620041700000|2021-05-03 11:35:00|29872.5|29852.5|29874.9|29854.9|29876.1|29856.1|29871.1|29851.1|308
1620042000000|2021-05-03 11:40:00|29873.9|29853.9|29876.6|29856.6|29880.3|29860.3|29872.5|29852.5|394
1620042300000|2021-05-03 11:45:00|29876.3|29856.3|29882.1|29862.1|29884.1|29864.1|29874.7|29854.7|494
1620042600000|2021-05-03 11:50:00|29882.2|29862.2|29874.3|29854.3|29891.4|29867.6|29871.1|29839.6|535
1620042900000|2021-05-03 11:55:00|29873.7|29853.7|29887|29867|29901.3|29870|29865.6|29842.9|488
1620043200000|2021-05-03 12:00:00|29887.8|29867.8|29896.8|29876.8|29918.9|29887|29883.5|29848|476
1620043500000|2021-05-03 12:05:00|29896.5|29876.5|29889.1|29869.1|29912|29878.3|29889|29860.5|363
1620043800000|2021-05-03 12:10:00|29890|29870|29897.5|29877.5|29910|29880.4|29888.8|29858.7|435
1620044100000|2021-05-03 12:15:00|29897.3|29877.3|29884.4|29864.4|29903.5|29883.5|29883.8|29863.8|467
1620044400000|2021-05-03 12:20:00|29884.9|29864.9|29865.1|29845.1|29896.1|29865.5|29863.6|29843.6|489
1620044700000|2021-05-03 12:25:00|29864.2|29844.2|29863.1|29843.1|29871|29851|29859.4|29839.4|512
1620045000000|2021-05-03 12:30:00|29863.2|29843.2|29868.1|29848.1|29871.1|29851.1|29857.8|29837.8|511
1620045300000|2021-05-03 12:35:00|29868.2|29848.2|29869.7|29849.7|29874.4|29854.4|29858.2|29838.2|548
1620045600000|2021-05-03 12:40:00|29869.5|29849.5|29868.4|29848.4|29872|29852|29864.4|29844.4|442
1620045900000|2021-05-03 12:45:00|29867.4|29847.4|29869.6|29849.6|29875.5|29855.5|29865.8|29845.8|513
1620046200000|2021-05-03 12:50:00|29870.4|29850.4|29875.4|29855.4|29875.4|29855.4|29861.5|29841.5|511
1620046500000|2021-05-03 12:55:00|29875.5|29855.5|29871.4|29851.4|29876.4|29856.4|29867.6|29847.6|504
1620046800000|2021-05-03 13:00:00|29871|29851|29853.4|29833.4|29882.6|29853.1|29848.6|29819.3|613
1620047100000|2021-05-03 13:05:00|29852.6|29832.6|29851.6|29831.6|29856.1|29836.1|29846.2|29826.2|530
1620047400000|2021-05-03 13:10:00|29851.7|29831.7|29850.1|29830.1|29854.5|29834.5|29847.4|29827.4|456
1620047700000|2021-05-03 13:15:00|29850.8|29830.8|29844.1|29824.1|29853.4|29833.4|29838|29818|573
1620048000000|2021-05-03 13:20:00|29843.7|29823.7|29848.2|29828.2|29850|29830|29843.1|29823.1|462
1620048300000|2021-05-03 13:25:00|29851.5|29831.5|29847.5|29827.5|29863.7|29834.6|29845|29812.7|531
1620048600000|2021-05-03 13:30:00|29846.7|29826.7|29893|29843|29893.1|29857.7|29845.5|29825.5|590
1620048900000|2021-05-03 13:35:00|29893.2|29843.2|29860.8|29840.8|29893.2|29856.6|29860.4|29840.4|552
1620049200000|2021-05-03 13:40:00|29861.2|29841.2|29871.9|29821.9|29874.1|29843.9|29854.6|29820|564
1620049500000|2021-05-03 13:45:00|29858.9|29838.9|29863.8|29843.8|29889|29854.1|29857.5|29822.3|601
1620049800000|2021-05-03 13:50:00|29863.7|29843.7|29855.6|29835.6|29869.5|29849.5|29850.3|29830.3|544
1620050100000|2021-05-03 13:55:00|29858.4|29838.4|29871.9|29821.9|29885.4|29849.2|29857.4|29814.7|554
1620050400000|2021-05-03 14:00:00|29867.3|29817.3|29837.6|29817.6|29874.5|29836.5|29834.9|29804.7|718
1620050700000|2021-05-03 14:05:00|29838.1|29818.1|29843.2|29823.2|29845.3|29825.3|29829.4|29809.4|631
1620051000000|2021-05-03 14:10:00|29841.7|29821.7|29831.9|29811.9|29844.7|29824.7|29831.9|29811.9|550
1620051300000|2021-05-03 14:15:00|29832.2|29812.2|29833.3|29813.3|29837|29817|29823.4|29803.4|617
1620051600000|2021-05-03 14:20:00|29833.5|29813.5|29840.3|29820.3|29841.1|29821.1|29825.1|29805.1|506
1620051900000|2021-05-03 14:25:00|29841.1|29821.1|29840.8|29820.8|29859.5|29825.8|29835.4|29803.1|562
1620052200000|2021-05-03 14:30:00|29840.7|29820.7|29830|29810|29844.2|29824.2|29828.2|29808.2|543
1620052500000|2021-05-03 14:35:00|29830.2|29810.2|29834.4|29814.4|29840.3|29820.3|29826.4|29806.4|637
1620052800000|2021-05-03 14:40:00|29834.6|29814.6|29829.9|29809.9|29834.8|29814.8|29828.5|29808.5|585
1620053100000|2021-05-03 14:45:00|29830.9|29810.9|29820|29800|29841|29813.9|29818.5|29790.9|490
1620053400000|2021-05-03 14:50:00|29819.7|29799.7|29828|29808|29831|29811|29816.2|29796.2|563
1620053700000|2021-05-03 14:55:00|29828.1|29808.1|29817.6|29797.6|29828.3|29808.3|29811.3|29791.3|603
1620054000000|2021-05-03 15:00:00|29817.9|29797.9|29816.6|29796.6|29821.9|29801.9|29815.5|29795.5|537
1620054300000|2021-05-03 15:05:00|29816.7|29796.7|29824.8|29804.8|29826.5|29806.5|29814.8|29794.8|503
1620054600000|2021-05-03 15:10:00|29825.1|29805.1|29846.2|29826.2|29846.7|29826.7|29818.6|29789.6|580
1620054900000|2021-05-03 15:15:00|29846.3|29826.3|29845.6|29825.6|29848.1|29828.1|29841|29821|533
1620055200000|2021-05-03 15:20:00|29845.9|29825.9|29839.1|29819.1|29845.9|29825.9|29834.9|29814.9|457
1620055500000|2021-05-03 15:25:00|29840|29820|29841.2|29821.2|29847.1|29827.1|29838.1|29818.1|433
1620055800000|2021-05-03 15:30:00|29841.3|29821.3|29845.8|29825.8|29850.2|29830.2|29840.6|29820.6|463
1620056100000|2021-05-03 15:35:00|29848|29828|29844.9|29824.9|29848.3|29828.3|29842.4|29822.4|364
1620056400000|2021-05-03 15:40:00|29844.6|29824.6|29847.6|29827.6|29851|29831|29842.3|29822.3|364
1620056700000|2021-05-03 15:45:00|29847.4|29827.4|29852.3|29832.3|29866.5|29833.2|29847.4|29813.2|445
1620057000000|2021-05-03 15:50:00|29851.8|29831.8|29851.2|29831.2|29856.3|29836.3|29843.3|29823.3|450
1620057300000|2021-05-03 15:55:00|29850.6|29830.6|29855|29835|29855.3|29835.3|29845.6|29825.6|479
1620057600000|2021-05-03 16:00:00|29854.9|29834.9|29868.3|29818.3|29876.7|29840.7|29850.6|29815.8|569
1620057900000|2021-05-03 16:05:00|29867.7|29817.7|29861.8|29841.8|29877.6|29842.6|29853.6|29817.5|456
1620058200000|2021-05-03 16:10:00|29861.9|29841.9|29859.2|29839.2|29880.1|29844.2|29855.2|29821.9|426
1620058500000|2021-05-03 16:15:00|29858.9|29838.9|29857.9|29837.9|29877.2|29840.5|29855.6|29821.1|388
1620058800000|2021-05-03 16:20:00|29858.1|29838.1|29859.8|29839.8|29877.6|29843.1|29857.9|29821.4|407
1620059100000|2021-05-03 16:25:00|29859.7|29839.7|29861.8|29841.8|29878.6|29842.6|29857.3|29822.4|311
1620059400000|2021-05-03 16:30:00|29878.2|29828.2|29873.4|29823.4|29879.1|29843.8|29857.1|29823.1|293
1620059700000|2021-05-03 16:35:00|29858.5|29838.5|29852.6|29832.6|29874.7|29839.7|29852|29816.9|343
1620060000000|2021-05-03 16:40:00|29852.1|29832.1|29869.7|29819.7|29871.6|29836.4|29851.2|29817|332
1620060300000|2021-05-03 16:45:00|29850.8|29830.8|29850.1|29830.1|29870.4|29835|29849.3|29815.5|420
1620060600000|2021-05-03 16:50:00|29851.1|29831.1|29851.4|29831.4|29869.1|29833.9|29847.8|29813.7|447
1620060900000|2021-05-03 16:55:00|29866.4|29816.4|29879.3|29829.3|29884|29848.7|29851|29816.4|561
1620061200000|2021-05-03 17:00:00|29879.5|29829.5|29859.7|29839.7|29884.1|29850.5|29858.4|29824.5|429
1620061500000|2021-05-03 17:05:00|29859.6|29839.6|29859.5|29809.5|29875.8|29840.8|29842|29808.1|399
1620061800000|2021-05-03 17:10:00|29859.8|29809.8|29857|29807|29866.7|29830.9|29843.1|29805.5|476
1620062100000|2021-05-03 17:15:00|29857.4|29807.4|29858.1|29808.1|29862|29822.5|29839.3|29802.9|382
1620062400000|2021-05-03 17:20:00|29857.9|29807.9|29848.3|29798.3|29858.5|29812|29831.8|29794.8|383
1620062700000|2021-05-03 17:25:00|29848.6|29798.6|29822.4|29772.4|29855.7|29815.1|29803.5|29768.4|456
1620063000000|2021-05-03 17:30:00|29822.2|29772.2|29830.4|29780.4|29838.1|29796.2|29805.4|29767.2|470
1620063300000|2021-05-03 17:35:00|29830.5|29780.5|29805.2|29785.2|29831.3|29793.4|29803.9|29767.4|450
1620063600000|2021-05-03 17:40:00|29804.4|29784.4|29801.4|29781.4|29827.2|29790.8|29797.2|29760.4|488
1620063900000|2021-05-03 17:45:00|29800.7|29780.7|29810.1|29760.1|29822.8|29781.4|29792.6|29756.4|402
1620064200000|2021-05-03 17:50:00|29811.5|29761.5|29813.4|29763.4|29816.2|29777.2|29794.3|29758|410
1620064500000|2021-05-03 17:55:00|29812.9|29762.9|29820.5|29770.5|29820.5|29784.4|29797.9|29759.5|387
1620064800000|2021-05-03 18:00:00|29819.8|29769.8|29804.4|29784.4|29823.1|29787|29802.1|29765.9|364
1620065100000|2021-05-03 18:05:00|29803.8|29783.8|29813.9|29763.9|29819.9|29785|29799.3|29762.4|259
1620065400000|2021-05-03 18:10:00|29813.7|29763.7|29807.9|29757.9|29816.7|29781.7|29792.3|29756.5|338
1620065700000|2021-05-03 18:15:00|29807.6|29757.6|29806|29756|29811.8|29775.5|29788.1|29753.5|376
1620066000000|2021-05-03 18:20:00|29805.7|29755.7|29806.1|29756.1|29808.2|29773.4|29788.8|29751.8|431
1620066300000|2021-05-03 18:25:00|29806.8|29756.8|29802.8|29752.8|29809.2|29773|29788.4|29750.5|344
1620066600000|2021-05-03 18:30:00|29803.2|29753.2|29792.9|29772.9|29810.5|29774.8|29788|29752.7|348
1620066900000|2021-05-03 18:35:00|29794|29774|29809.3|29759.3|29812.7|29775.2|29790.4|29754.1|327
1620067200000|2021-05-03 18:40:00|29795.8|29775.8|29807.2|29757.2|29811.7|29777.9|29792|29754.8|326
1620067500000|2021-05-03 18:45:00|29807|29757|29806|29756|29810.8|29772.8|29787.2|29751.8|313
1620067800000|2021-05-03 18:50:00|29805.3|29755.3|29802.6|29752.6|29806.8|29771.5|29785.2|29750.5|408
1620068100000|2021-05-03 18:55:00|29803.9|29753.9|29804.8|29754.8|29812.2|29776.7|29786.8|29752.7|488
1620068400000|2021-05-03 19:00:00|29804.9|29754.9|29810|29760|29811|29776.1|29790.5|29754.2|368
1620068700000|2021-05-03 19:05:00|29810.2|29760.2|29823.7|29773.7|29827|29782.1|29795.8|29759.3|357
1620069000000|2021-05-03 19:10:00|29823.5|29773.5|29823.5|29773.5|29825.7|29786.8|29805.6|29769.5|296
1620069300000|2021-05-03 19:15:00|29823.9|29773.9|29810.1|29790.1|29827|29791.7|29809.4|29773.5|313
1620069600000|2021-05-03 19:20:00|29825.8|29775.8|29825.5|29775.5|29828|29793.3|29810|29774.9|205
1620069900000|2021-05-03 19:25:00|29825.4|29775.4|29826.5|29776.5|29827.4|29790.3|29807.6|29772.5|218
1620070200000|2021-05-03 19:30:00|29826.7|29776.7|29820.4|29770.4|29826.7|29788.3|29803.7|29767.5|655
1620070500000|2021-05-03 19:35:00|29820.8|29770.8|29822.3|29772.3|29823.9|29789.3|29803.8|29769.7|602
1620070800000|2021-05-03 19:40:00|29822.7|29772.7|29823|29773|29825.5|29789.6|29807.4|29770.5|304
1620071100000|2021-05-03 19:45:00|29824.1|29774.1|29820.4|29770.4|29824.6|29774.6|29817.4|29767.4|415
1620071400000|2021-05-03 19:50:00|29820.6|29770.6|29821.7|29771.7|29823.6|29773.6|29819.4|29769.4|646
1620071700000|2021-05-03 19:55:00|29821.6|29771.6|29824.5|29774.5|29830.3|29780.3|29798.2|29761.3|695
1620072000000|2021-05-03 20:00:00|29823.1|29773.1|29822.7|29772.7|29830.7|29780.7|29817.6|29767.6|370
1620072300000|2021-05-03 20:05:00|29822.8|29772.8|29821.1|29771.1|29825.4|29789.1|29807.4|29771|245
1620072600000|2021-05-03 20:10:00|29821.4|29771.4|29823.1|29773.1|29827.3|29786.6|29806|29769.5|293
1620072900000|2021-05-03 20:15:00|29824.5|29774.5|29825.4|29775.4|29828.4|29792.6|29809.5|29773|261
1620073200000|2021-05-03 20:20:00|29825.7|29775.7|29825.1|29775.1|29829.9|29779.9|29820.3|29770.3|482
1620073500000|2021-05-03 20:25:00|29825.2|29775.2|29823.9|29773.9|29830.5|29780.5|29821.7|29771.7|245
1620073800000|2021-05-03 20:30:00|29829.2|29779.2|29823.6|29773.6|29830.4|29780.4|29819.6|29769.6|286
1620074100000|2021-05-03 20:35:00|29823.3|29773.3|29827.7|29777.7|29831.5|29781.1|29818.8|29768.8|241
1620074400000|2021-05-03 20:40:00|29826|29776|29815.9|29765.9|29830.8|29780.8|29813.6|29763.6|470
1620074700000|2021-05-03 20:45:00|29814.5|29764.5|29825.1|29775.1|29835.6|29781.5|29812.3|29761.8|603
1620075000000|2021-05-03 20:50:00|29819.6|29769.6|29824.5|29774.5|29833.9|29782.7|29813.4|29762.8|592
1620075300000|2021-05-03 20:55:00|29823.1|29773.1|29821.8|29770|29838|29782.4|29814.5|29764.5|557
1620075600000|2021-05-03 21:00:00|29834.3|29761.3|29839.7|29763|29847|29769|29833.5|29755.2|49
1620075900000|2021-05-03 21:05:00|29840.4|29762.1|29825|29751.8|29859|29767.9|29824|29707|107
1620076200000|2021-05-03 21:10:00|29836.8|29752.4|29839.4|29759.8|29854.2|29771|29825|29735.3|163
1620076500000|2021-05-03 21:15:00|29840.7|29761.9|29847.3|29753.5|29853.8|29774.2|29829|29748.5|138
1620076800000|2021-05-03 21:20:00|29842.7|29753.1|29841|29756.3|29852.4|29770.5|29838.4|29738.8|168
1620077100000|2021-05-03 21:25:00|29843.7|29759.4|29846.4|29757.7|29862.6|29773.1|29828|29735.9|148
1620077400000|2021-05-03 21:30:00|29846|29762.8|29838.4|29760.5|29850.1|29772|29827|29726.5|169
1620077700000|2021-05-03 21:35:00|29828|29749|29845.9|29754.8|29848.9|29771.9|29828|29722.6|265
1620078000000|2021-05-03 21:40:00|29845.3|29753.1|29843.4|29769|29848.5|29773.7|29831.3|29743.5|247
1620078300000|2021-05-03 21:45:00|29842.7|29734.5|29836.6|29764.1|29848.8|29773.8|29824|29734.5|223
1620078600000|2021-05-03 21:50:00|29838.4|29766.3|29837.9|29759.4|29842.8|29773.7|29824|29737.5|151
1620078900000|2021-05-03 21:55:00|29840.5|29745.4|29846.4|29762.1|29858.3|29767.7|29828.3|29726.6|179
1620079200000|2021-05-03 22:00:00|29847.5|29763.9|29838.1|29781.3|29855.6|29782.2|29828.7|29754|626
1620079500000|2021-05-03 22:05:00|29836.9|29780.1|29835.9|29775.7|29841.5|29783.4|29831.3|29768|596
1620079800000|2021-05-03 22:10:00|29837.8|29778|29835.8|29781.3|29841.2|29783.1|29831|29769.8|487
1620080100000|2021-05-03 22:15:00|29837.9|29780.7|29832|29772.3|29840.1|29784.4|29827.8|29768.2|547
1620080400000|2021-05-03 22:20:00|29833|29774|29839.2|29786.3|29842.8|29786.5|29830.1|29770.1|569
1620080700000|2021-05-03 22:25:00|29839.1|29786.4|29840.9|29786|29843.8|29789.2|29834.4|29774.6|589
1620081000000|2021-05-03 22:30:00|29842.3|29786.1|29834.6|29784.6|29842.3|29789.1|29830.6|29771.2|566
1620081300000|2021-05-03 22:35:00|29835.2|29785.2|29839.5|29789.5|29841.2|29790.7|29826|29767.7|377
1620081600000|2021-05-03 22:40:00|29840.4|29790.4|29838.2|29788.2|29843|29791|29834.2|29776.6|580
1620081900000|2021-05-03 22:45:00|29838.4|29788.4|29842.2|29790.2|29844.3|29790.6|29835.3|29769.1|477
1620082200000|2021-05-03 22:50:00|29841.1|29787.8|29836.3|29786.3|29845|29791.5|29833.9|29775.1|605
1620082500000|2021-05-03 22:55:00|29836.5|29786.5|29834.6|29781.2|29842.2|29788.5|29833.4|29773.7|597
1620082800000|2021-05-03 23:00:00|29836.3|29780.4|29835.1|29785.1|29841.1|29791.1|29826.4|29773.1|702
1620083100000|2021-05-03 23:05:00|29836.9|29786.9|29835.3|29785.3|29840|29790|29825.8|29775.8|677
1620083400000|2021-05-03 23:10:00|29837.2|29787.2|29839|29789|29842|29791.4|29827.5|29776.9|690
1620083700000|2021-05-03 23:15:00|29838|29788|29840.9|29790.9|29843.1|29793.1|29830.3|29780.3|670
1620084000000|2021-05-03 23:20:00|29838.3|29788.3|29842.6|29792.6|29846.5|29796.5|29832.9|29782.9|652
1620084300000|2021-05-03 23:25:00|29840.6|29790.6|29838.9|29788.9|29844.9|29794.9|29833.4|29783.4|741
1620084600000|2021-05-03 23:30:00|29836.7|29786.7|29836.7|29786.7|29843.5|29793.5|29833.5|29783.5|663
1620084900000|2021-05-03 23:35:00|29838.6|29788.6|29837|29787|29841.7|29791.7|29831.8|29781.8|703
1620085200000|2021-05-03 23:40:00|29834.6|29784.6|29834.3|29784.3|29844.8|29792.9|29828.7|29776.5|736
1620085500000|2021-05-03 23:45:00|29834.1|29784|29832.8|29782.8|29841.6|29790.5|29829.1|29779|646
1620085800000|2021-05-03 23:50:00|29833.7|29783.7|29837.8|29787.8|29840.7|29789.6|29828|29778|617
1620086100000|2021-05-03 23:55:00|29836.1|29786.1|29833.8|29783.8|29838.9|29788.9|29825.6|29775.5|694
1620086400000|2021-05-04 00:00:00|29834.8|29782.7|29818.7|29768.7|29834.8|29784.8|29816.1|29766.1|311
1620086700000|2021-05-04 00:05:00|29820.8|29770.8|29829.9|29779.9|29830.9|29780.9|29817|29767|290
1620087000000|2021-05-04 00:10:00|29829.6|29779.6|29830.9|29780.9|29835.5|29785.5|29826.6|29776.6|300
1620087300000|2021-05-04 00:15:00|29831.7|29781.7|29830.9|29780.9|29835.5|29785.5|29825|29775|303
1620087600000|2021-05-04 00:20:00|29829.4|29779.4|29834.7|29784.7|29839.1|29789.1|29824.9|29774.9|268
1620087900000|2021-05-04 00:25:00|29834.6|29784.6|29831|29781|29838|29788|29827.4|29777.4|239
1620088200000|2021-05-04 00:30:00|29832.8|29782.8|29836.3|29786.3|29838.1|29788.1|29831.1|29781.1|243
1620088500000|2021-05-04 00:35:00|29836|29786|29834.6|29784.6|29837.3|29787.3|29830.3|29780.3|199
1620088800000|2021-05-04 00:40:00|29835|29785|29828.6|29778.6|29836.5|29786.5|29824.8|29774.8|247
1620089100000|2021-05-04 00:45:00|29829.4|29779.4|29827.7|29777.7|29829.4|29779.4|29822.6|29772.6|238
1620089400000|2021-05-04 00:50:00|29827.9|29777.9|29829.3|29779.3|29829.7|29779.7|29820.3|29770.3|217
1620089700000|2021-05-04 00:55:00|29830.4|29780.4|29829.7|29779.7|29832.9|29782.9|29824|29774|268
1620090000000|2021-05-04 01:00:00|29829.8|29779.8|29832.4|29782.4|29834.9|29784.9|29825.9|29775.9|280
1620090300000|2021-05-04 01:05:00|29832.3|29782.3|29834.6|29784.6|29834.9|29784.9|29827.2|29777.2|231
1620090600000|2021-05-04 01:10:00|29835.6|29785.6|29830.7|29780.7|29836.8|29786.8|29830.7|29780.7|216
1620090900000|2021-05-04 01:15:00|29831.6|29781.6|29839.1|29789.1|29841.2|29791.2|29830.9|29780.9|287
1620091200000|2021-05-04 01:20:00|29839.6|29789.6|29842.3|29792.3|29845.1|29795.1|29835.3|29785.3|305
1620091500000|2021-05-04 01:25:00|29841.4|29791.4|29850.7|29800.7|29853.1|29803.1|29837.3|29787.3|329
1620091800000|2021-05-04 01:30:00|29849.3|29799.3|29849.9|29799.9|29853.4|29803.4|29844.6|29794.6|318
1620092100000|2021-05-04 01:35:00|29847|29797|29848.5|29798.5|29853.2|29803.2|29844|29794|269
1620092400000|2021-05-04 01:40:00|29848|29798|29852.2|29802.2|29852.8|29802.8|29844.8|29794.8|237
1620092700000|2021-05-04 01:45:00|29851.9|29801.9|29851.6|29801.6|29854.9|29804.9|29847.3|29797.3|276
1620093000000|2021-05-04 01:50:00|29851.9|29801.9|29852.7|29802.7|29854.2|29804.2|29846.6|29796.6|230
1620093300000|2021-05-04 01:55:00|29852.1|29802.1|29858.4|29808.4|29860.7|29810.7|29848.8|29798.8|268
1620093600000|2021-05-04 02:00:00|29858.3|29808.3|29856.4|29806.4|29862.5|29812.5|29853.3|29803.3|286
1620093900000|2021-05-04 02:05:00|29856.3|29806.3|29858.6|29808.6|29861.7|29811.7|29852|29802|289
1620094200000|2021-05-04 02:10:00|29857.4|29807.4|29858.8|29808.8|29862|29812|29854.4|29804.4|287
1620094500000|2021-05-04 02:15:00|29859.5|29809.5|29860.2|29810.2|29863.8|29813.8|29857.6|29807.6|256
1620094800000|2021-05-04 02:20:00|29860.5|29810.5|29861.6|29811.6|29863.3|29813.3|29857.1|29807.1|225
1620095100000|2021-05-04 02:25:00|29861.4|29811.4|29866.4|29816.4|29866.4|29816.4|29856.2|29806.2|276
1620095400000|2021-05-04 02:30:00|29866.1|29816.1|29868.8|29818.8|29870|29820|29863.2|29813.2|214
1620095700000|2021-05-04 02:35:00|29869.4|29819.4|29871|29821|29871|29821|29865.9|29815.9|207
1620096000000|2021-05-04 02:40:00|29870.5|29820.5|29866.3|29816.3|29872.4|29822.4|29863.3|29813.3|284
1620096300000|2021-05-04 02:45:00|29865.9|29815.9|29858.9|29808.9|29872.3|29822.3|29857.4|29807.4|316
1620096600000|2021-05-04 02:50:00|29859|29809|29861|29811|29865.3|29815.3|29853.4|29803.4|221
1620096900000|2021-05-04 02:55:00|29861.6|29811.6|29863.1|29813.1|29866.5|29816.5|29858.1|29808.1|229
1620097200000|2021-05-04 03:00:00|29863.2|29813.2|29863.1|29813.1|29864.7|29814.7|29857.3|29807.3|180
1620097500000|2021-05-04 03:05:00|29863.4|29813.4|29862|29812|29866.4|29816.4|29855.7|29805.7|153
1620097800000|2021-05-04 03:10:00|29862.5|29812.5|29866.8|29816.8|29868.5|29818.5|29858.9|29808.9|231
1620098100000|2021-05-04 03:15:00|29867.1|29817.1|29873.1|29823.1|29875.1|29825.1|29865.9|29815.9|230
1620098400000|2021-05-04 03:20:00|29873.2|29823.2|29875.4|29825.4|29876.4|29826.4|29869.7|29819.7|225
1620098700000|2021-05-04 03:25:00|29875.3|29825.3|29872|29822|29876.1|29826.1|29870.7|29820.7|200
1620099000000|2021-05-04 03:30:00|29873|29823|29872.5|29822.5|29876.7|29826.7|29870|29820|179
1620099300000|2021-05-04 03:35:00|29872.6|29822.6|29878.3|29828.3|29878.5|29828.5|29872.3|29822.3|170
1620099600000|2021-05-04 03:40:00|29878.1|29828.1|29873.2|29823.2|29879.2|29829.2|29870.1|29820.1|175
1620099900000|2021-05-04 03:45:00|29876|29826|29876.3|29826.3|29879.5|29829.5|29869.9|29819.9|235
1620100200000|2021-05-04 03:50:00|29876.5|29826.5|29878.2|29828.2|29879.7|29829.7|29870.5|29820.5|201
1620100500000|2021-05-04 03:55:00|29877.9|29827.9|29880.6|29830.6|29882.6|29832.6|29873.7|29823.7|175
1620100800000|2021-05-04 04:00:00|29880.4|29830.4|29882.3|29832.3|29884.2|29834.2|29875.3|29825.3|280
1620101100000|2021-05-04 04:05:00|29882.8|29832.8|29881.5|29831.5|29885.8|29835.8|29877.8|29827.8|223
1620101400000|2021-05-04 04:10:00|29884.3|29834.3|29879.2|29829.2|29884.7|29834.7|29878.4|29828.4|167
1620101700000|2021-05-04 04:15:00|29880.6|29830.6|29882.8|29832.8|29885.3|29835.3|29876.5|29826.5|230
1620102000000|2021-05-04 04:20:00|29882.9|29832.9|29879|29829|29886.1|29836.1|29872.7|29822.7|237
1620102300000|2021-05-04 04:25:00|29878.7|29828.7|29869.2|29819.2|29881.8|29831.8|29864.3|29814.3|214
1620102600000|2021-05-04 04:30:00|29868.9|29818.9|29868|29818|29871.6|29821.6|29859.3|29809.3|463
1620102900000|2021-05-04 04:35:00|29868.9|29818.9|29873.1|29823.1|29875.5|29825.5|29868.1|29818.1|252
1620103200000|2021-05-04 04:40:00|29873.2|29823.2|29871.6|29821.6|29875.9|29825.9|29867.6|29817.6|234
1620103500000|2021-05-04 04:45:00|29873.3|29823.3|29873.3|29823.3|29876.7|29826.7|29870.8|29820.8|226
1620103800000|2021-05-04 04:50:00|29872.8|29822.8|29874.4|29824.4|29877.1|29827.1|29869.3|29819.3|228
1620104100000|2021-05-04 04:55:00|29875.1|29825.1|29871.4|29821.4|29876.1|29826.1|29868.7|29818.7|237
1620104400000|2021-05-04 05:00:00|29871.6|29821.6|29871.4|29821.4|29876|29826|29869.4|29819.4|243
1620104700000|2021-05-04 05:05:00|29871.8|29821.8|29882.4|29832.4|29884.4|29834.4|29871|29821|336
1620105000000|2021-05-04 05:10:00|29882.8|29832.8|29885.8|29835.8|29888.6|29838.6|29882|29832|300
1620105300000|2021-05-04 05:15:00|29886|29836|29883.7|29833.7|29887.8|29837.8|29881.2|29831.2|268
1620105600000|2021-05-04 05:20:00|29883.4|29833.4|29882.4|29832.4|29885.2|29835.2|29878.6|29828.6|256
1620105900000|2021-05-04 05:25:00|29882.9|29832.9|29889.9|29839.9|29893.9|29843.9|29882.8|29832.8|317
1620106200000|2021-05-04 05:30:00|29889.7|29839.7|29891.7|29841.7|29892|29842|29886.7|29836.7|269
1620106500000|2021-05-04 05:35:00|29891.4|29841.4|29888.8|29838.8|29892.4|29842.4|29885.5|29835.5|239
1620106800000|2021-05-04 05:40:00|29889.1|29839.1|29883.8|29833.8|29890.2|29840.2|29883.6|29833.6|273
1620107100000|2021-05-04 05:45:00|29883.7|29833.7|29886.4|29836.4|29889.8|29839.8|29882.1|29832.1|195
1620107400000|2021-05-04 05:50:00|29887.5|29837.5|29884.4|29834.4|29888.4|29838.4|29881.1|29831.1|224
1620107700000|2021-05-04 05:55:00|29883.7|29833.7|29896.9|29846.9|29900.1|29850.1|29879.4|29829.4|286
1620108000000|2021-05-04 06:00:00|29896.7|29846.7|29896.1|29846.1|29901.2|29863.5|29881.7|29842.9|497
1620108300000|2021-05-04 06:05:00|29895.7|29845.7|29892.7|29842.7|29896.6|29860.5|29876.8|29837.6|373
1620108600000|2021-05-04 06:10:00|29890.5|29840.5|29892.9|29842.9|29897.4|29859.1|29879.1|29837.7|365
1620108900000|2021-05-04 06:15:00|29892.7|29842.7|29893.9|29843.9|29897.7|29863.1|29878.2|29840.8|316
1620109200000|2021-05-04 06:20:00|29894|29844|29883.8|29863.8|29899.8|29864.8|29878.7|29842.5|355
1620109500000|2021-05-04 06:25:00|29882.7|29862.7|29900.7|29850.7|29901.2|29865.2|29881.5|29845.7|332
1620109800000|2021-05-04 06:30:00|29899.7|29849.7|29862.2|29842.2|29904.1|29869.5|29858.2|29822.9|439
1620110100000|2021-05-04 06:35:00|29878.1|29828.1|29866.2|29846.2|29884|29847.7|29861.3|29828|350
1620110400000|2021-05-04 06:40:00|29866.7|29846.7|29866.4|29846.4|29867.4|29847.4|29862.2|29842.2|330
1620110700000|2021-05-04 06:45:00|29866.3|29846.3|29902.2|29852.2|29918.2|29880.3|29857.9|29823.6|644
1620111000000|2021-05-04 06:50:00|29886.3|29866.3|29889.7|29869.7|29907.8|29870.2|29868.9|29834.5|540
1620111300000|2021-05-04 06:55:00|29889.6|29869.6|29885.6|29865.6|29899.5|29870.3|29860.4|29825.2|556
1620111600000|2021-05-04 07:00:00|29885.8|29865.8|29883|29863|29903.5|29871.4|29855.2|29826.1|628
1620111900000|2021-05-04 07:05:00|29883.1|29863.1|29946|29896|29948.6|29915.1|29879.8|29859.8|692
1620112200000|2021-05-04 07:10:00|29932.8|29912.8|29978.5|29958.5|29994.9|29960.4|29931.8|29903.6|664
1620112500000|2021-05-04 07:15:00|29977.8|29957.8|29955.4|29935.4|29984.9|29964.9|29955.2|29935.2|483
1620112800000|2021-05-04 07:20:00|29970.6|29920.6|29975.5|29955.5|29979.6|29955.5|29955.2|29920.3|595
1620113100000|2021-05-04 07:25:00|29976.3|29956.3|30016.8|29996.8|30052.7|30019.7|29974|29954|676
1620113400000|2021-05-04 07:30:00|30016.2|29996.2|30012.8|29992.8|30039.6|30005.4|30011.5|29983.2|639
1620113700000|2021-05-04 07:35:00|30012.9|29992.9|29994.2|29974.2|30026.7|29994.1|29992.9|29958.5|592
1620114000000|2021-05-04 07:40:00|29994|29974|29984.4|29964.4|30025|29996|29979.6|29948.4|654
1620114300000|2021-05-04 07:45:00|29984.2|29964.2|29976.3|29956.3|30001.5|29974.1|29972.5|29951.5|587
1620114600000|2021-05-04 07:50:00|29976|29956|29974.1|29954.1|29981.5|29961.5|29972.5|29952.5|476
1620114900000|2021-05-04 07:55:00|29974.5|29954.5|29970.2|29950.2|29977.1|29957.1|29965.2|29945.2|517
1620115200000|2021-05-04 08:00:00|29970.3|29950.3|29970|29950|29977.4|29957.4|29967.3|29947.3|600
1620115500000|2021-05-04 08:05:00|29970.2|29950.2|29963.9|29943.9|29973.2|29953.2|29962.7|29942.7|574
1620115800000|2021-05-04 08:10:00|29963.8|29943.8|29959.6|29939.6|29986.4|29947.8|29922.8|29892.4|660
1620116100000|2021-05-04 08:15:00|29958.8|29938.8|29942.6|29922.6|29970.8|29939.9|29932.7|29900.2|588
1620116400000|2021-05-04 08:20:00|29941.5|29921.5|29939.3|29919.3|29959.4|29934.9|29934.1|29906.6|556
1620116700000|2021-05-04 08:25:00|29938.5|29918.5|29954.1|29934.1|29954.8|29934.8|29936.9|29916.9|521
1620117000000|2021-05-04 08:30:00|29954.2|29934.2|29964.5|29944.5|29965.5|29945.5|29952.8|29932.8|579
1620117300000|2021-05-04 08:35:00|29964.2|29944.2|29972.4|29952.4|29989.8|29963.3|29963.1|29939.8|608
1620117600000|2021-05-04 08:40:00|29971.3|29951.3|29976.2|29956.2|29977.5|29957.5|29968.9|29948.9|539
1620117900000|2021-05-04 08:45:00|29976.4|29956.4|29990.1|29970.1|29992.5|29972.5|29974.4|29954.4|657
1620118200000|2021-05-04 08:50:00|29989.9|29969.9|30029.3|30009.3|30040.3|30010.1|29987.8|29967.1|645
1620118500000|2021-05-04 08:55:00|30029.2|30009.2|30040.2|30020.2|30062|30026.4|30026.4|29992.5|576
1620118800000|2021-05-04 09:00:00|30039.8|30019.8|30039.6|30019.6|30058.6|30025.2|30034.8|30007.6|552
1620119100000|2021-05-04 09:05:00|30039.5|30019.5|30021|30001|30039.6|30019.6|30017.7|29997.7|516
1620119400000|2021-05-04 09:10:00|30022.4|30002.4|30026.2|30006.2|30027.9|30007.9|30015.9|29995.9|531
1620119700000|2021-05-04 09:15:00|30026.3|30006.3|30010.7|29990.7|30031.8|30011.8|30004.7|29970.8|493
1620120000000|2021-05-04 09:20:00|30011.1|29991.1|30012.9|29992.9|30015.2|29995.2|30007.6|29987.6|465
1620120300000|2021-05-04 09:25:00|30013.3|29993.3|30002.6|29982.6|30013.3|29993.3|30000.9|29980.9|419
1620120600000|2021-05-04 09:30:00|30002.1|29982.1|29990.2|29970.2|30002.5|29982.5|29990.2|29970.2|537
1620120900000|2021-05-04 09:35:00|29990.9|29970.9|29992.4|29972.4|29996|29976|29988.9|29968.9|546
1620121200000|2021-05-04 09:40:00|29992.5|29972.5|29987.4|29967.4|29994.1|29974.1|29985.5|29965.5|466
1620121500000|2021-05-04 09:45:00|29987.6|29967.6|29987.4|29967.4|29990.9|29970.9|29985.9|29965.9|382
1620121800000|2021-05-04 09:50:00|29987.5|29967.5|29986.8|29966.8|29990.5|29970.5|29984.9|29964.9|367
1620122100000|2021-05-04 09:55:00|29987.1|29967.1|30007.2|29987.2|30008.2|29988.2|29985.5|29965.5|468
1620122400000|2021-05-04 10:00:00|30007.1|29987.1|30011.7|29991.7|30020.5|30000.5|30006.5|29986.5|572
1620122700000|2021-05-04 10:05:00|30011.6|29991.6|30011|29991|30017.9|29997.9|30011|29991|494
1620123000000|2021-05-04 10:10:00|30012.3|29992.3|30004.1|29984.1|30013.1|29993.1|30002.8|29982.8|501
1620123300000|2021-05-04 10:15:00|30003.9|29983.9|29997.8|29977.8|30004|29984|29997|29977|400
1620123600000|2021-05-04 10:20:00|29998.3|29978.3|29994.7|29974.7|29998.3|29978.3|29985.7|29965.7|508
1620123900000|2021-05-04 10:25:00|29994.8|29974.8|29979.4|29959.4|29994.8|29974.8|29977.9|29957.9|428
1620124200000|2021-05-04 10:30:00|29979.8|29959.8|29974.1|29954.1|29980.8|29960.8|29966.2|29946.2|534
1620124500000|2021-05-04 10:35:00|29974.4|29954.4|29983.4|29963.4|29985.2|29965.2|29970.6|29950.6|630
1620124800000|2021-05-04 10:40:00|29983.3|29963.3|29982.9|29962.9|30001.4|29966.9|29974.5|29951.4|557
1620125100000|2021-05-04 10:45:00|29983.4|29963.4|29991.3|29971.3|29993.8|29973.8|29978.6|29958.6|636
1620125400000|2021-05-04 10:50:00|29990.7|29970.7|29992|29972|29996|29976|29989.2|29969.2|517
1620125700000|2021-05-04 10:55:00|29992.6|29972.6|29989.7|29969.7|29992.6|29972.6|29983.3|29963.3|500
1620126000000|2021-05-04 11:00:00|29989|29969|29998|29978|30002.4|29982.4|29986|29966|582
1620126300000|2021-05-04 11:05:00|29997.4|29977.4|29980.6|29960.6|30006.1|29977.4|29975.9|29955.9|566
1620126600000|2021-05-04 11:10:00|29980.5|29960.5|29978.5|29958.5|29983.5|29963.5|29977|29957|570
1620126900000|2021-05-04 11:15:00|29979.7|29959.7|29958.2|29938.2|29981.6|29961.6|29950.8|29919|598
1620127200000|2021-05-04 11:20:00|29958.4|29938.4|29972.2|29952.2|29987.4|29958.9|29955.4|29921|549
1620127500000|2021-05-04 11:25:00|29972.1|29952.1|29990.3|29970.3|29996.4|29975.3|29969.4|29946.4|535
1620127800000|2021-05-04 11:30:00|29990.4|29970.4|29993.2|29973.2|30000.3|29980.3|29987.7|29967.7|576
1620128100000|2021-05-04 11:35:00|29994|29974|29986.4|29966.4|30002|29982|29986.4|29966.4|520
1620128400000|2021-05-04 11:40:00|29986.2|29966.2|29977.4|29957.4|29993.8|29970.3|29969|29933.8|952
1620128700000|2021-05-04 11:45:00|29975.6|29955.6|30005.6|29985.6|30012.1|29992.1|29968.8|29938.2|894
1620129000000|2021-05-04 11:50:00|30004.3|29984.3|29987|29967|30007.5|29986.8|29984.1|29947.9|803
1620129300000|2021-05-04 11:55:00|29986.9|29966.9|29990.5|29940.5|30003|29969.6|29948.5|29928.5|863
1620129600000|2021-05-04 12:00:00|29990.2|29940.2|29957.3|29937.3|29998.9|29969.9|29954.9|29930.3|774
1620129900000|2021-05-04 12:05:00|29956.8|29936.8|29978.8|29958.8|29979.3|29959.3|29947.4|29923.9|769
1620130200000|2021-05-04 12:10:00|29979.6|29959.6|29983.5|29963.5|29993|29973|29977|29957|771
1620130500000|2021-05-04 12:15:00|29982.3|29962.3|29983.3|29963.3|29986|29966|29971.2|29951.2|643
1620130800000|2021-05-04 12:20:00|29982|29962|29978.1|29958.1|29987.7|29967.7|29972.9|29952.9|676
1620131100000|2021-05-04 12:25:00|29978.3|29958.3|29984.4|29964.4|29984.4|29964.4|29960.4|29940.4|601
1620131400000|2021-05-04 12:30:00|29984.5|29964.5|29976.2|29956.2|29998.8|29967.7|29972.7|29946.9|571
1620131700000|2021-05-04 12:35:00|29976.4|29956.4|29975.2|29955.2|29982.1|29962.1|29972|29952|544
1620132000000|2021-05-04 12:40:00|29975.8|29955.8|29977.1|29957.1|29979.7|29959.7|29967.6|29947.6|582
1620132300000|2021-05-04 12:45:00|29977.2|29957.2|29968|29948|29981.6|29961.6|29963.7|29943.7|572
1620132600000|2021-05-04 12:50:00|29968.3|29948.3|29937.3|29917.3|29976.1|29956.1|29936.3|29916.3|793
1620132900000|2021-05-04 12:55:00|29938.7|29918.7|29946.3|29926.3|29949|29929|29937.2|29917.2|677
1620133200000|2021-05-04 13:00:00|29946.1|29926.1|29948.4|29928.4|29949.1|29929.1|29941.1|29921.1|573
1620133500000|2021-05-04 13:05:00|29948.2|29928.2|29937.5|29917.5|29961.9|29931|29936.7|29911.1|670
1620133800000|2021-05-04 13:10:00|29937.8|29917.8|29943.1|29923.1|29949|29929|29935|29915|650
1620134100000|2021-05-04 13:15:00|29943.3|29923.3|29964.6|29944.6|29966.5|29946.5|29943.3|29923.3|599
1620134400000|2021-05-04 13:20:00|29964.8|29944.8|29969.1|29949.1|29972.2|29952.2|29958.4|29938.4|602
1620134700000|2021-05-04 13:25:00|29968.4|29948.4|29964.8|29944.8|29969.6|29949.6|29957.8|29937.8|550
1620135000000|2021-05-04 13:30:00|29964.9|29944.9|29959.9|29939.9|29967.9|29947.9|29957.6|29937.6|619
1620135300000|2021-05-04 13:35:00|29959.6|29939.6|29950.2|29930.2|29966.3|29946.3|29949.6|29929.6|632
1620135600000|2021-05-04 13:40:00|29949.8|29929.8|29950|29930|29957.5|29937.5|29945.8|29925.8|573
1620135900000|2021-05-04 13:45:00|29948.9|29928.9|29961.3|29941.3|29976.6|29956.6|29946.6|29910.4|696
1620136200000|2021-05-04 13:50:00|29961.4|29941.4|29954.8|29934.8|29963.4|29942.9|29940.6|29913.4|660
1620136500000|2021-05-04 13:55:00|29956.1|29936.1|29958|29938|29975.9|29943.3|29945.1|29923.6|776
1620136800000|2021-05-04 14:00:00|29958.7|29938.7|29968.7|29948.7|29981.8|29961.8|29955|29935|887
1620137100000|2021-05-04 14:05:00|29968.5|29948.5|29957.7|29937.7|29970.3|29950.3|29952.3|29932.3|900
1620137400000|2021-05-04 14:10:00|29957.6|29937.6|29959.3|29939.3|29987.4|29967.4|29954.1|29934.1|845
1620137700000|2021-05-04 14:15:00|29959|29939|29958.7|29938.7|29982.7|29962.5|29955.3|29923.3|922
1620138000000|2021-05-04 14:20:00|29958.5|29938.5|29967.3|29947.3|29986.2|29953.1|29954.8|29934.8|751
1620138300000|2021-05-04 14:25:00|29967.4|29947.4|29961.3|29941.3|29970.1|29950.1|29957.9|29937.9|692
1620138600000|2021-05-04 14:30:00|29961.9|29941.9|29961.6|29941.6|29968.3|29948.3|29959.9|29939.9|735
1620138900000|2021-05-04 14:35:00|29961.4|29941.4|29969.5|29949.5|29972.7|29952.7|29952.4|29932.4|685
1620139200000|2021-05-04 14:40:00|29969.6|29949.6|29982.9|29962.9|29986.1|29966.1|29967.1|29947.1|674
1620139500000|2021-05-04 14:45:00|29983.5|29963.5|29979.6|29959.6|29990.3|29970.3|29973.7|29953.7|786
1620139800000|2021-05-04 14:50:00|29980|29960|29958.5|29938.5|29980|29960|29957.9|29937.9|648
1620140100000|2021-05-04 14:55:00|29958.7|29938.7|29949.2|29929.2|29960.6|29940.6|29941.6|29921.6|912
1620140400000|2021-05-04 15:00:00|29948.7|29928.7|29953.1|29933.1|29954|29934|29943.5|29923.5|788
1620140700000|2021-05-04 15:05:00|29953.3|29933.3|29945.1|29925.1|29963.7|29943.7|29944.3|29924.3|622
1620141000000|2021-05-04 15:10:00|29945.3|29925.3|30054.2|30004.2|30083.5|30037.2|29943.1|29923.1|1015
1620141300000|2021-05-04 15:15:00|30054.4|30004.4|30012.9|29992.9|30062.5|30028|29992.9|29967.4|1008
1620141600000|2021-05-04 15:20:00|30013|29993|30016.7|29996.7|30040.1|30010.8|30010.9|29990.1|864
1620141900000|2021-05-04 15:25:00|30016.3|29996.3|30009.9|29989.9|30018|29998|29998.5|29978.5|808
1620142200000|2021-05-04 15:30:00|30010|29990|30020.9|29970.9|30026.7|29998.1|30002.6|29969.3|878
1620142500000|2021-05-04 15:35:00|30020.1|29970.1|29990.5|29970.5|30026.7|29989.7|29985.6|29949.6|765
1620142800000|2021-05-04 15:40:00|30005|29955|29999.8|29949.8|30011.8|29976.8|29985.7|29949.1|664
1620143100000|2021-05-04 15:45:00|29999.9|29949.9|30013.5|29963.5|30016.3|29980|29986.4|29947.4|731
1620143400000|2021-05-04 15:50:00|30013.7|29963.7|30019.1|29969.1|30020.8|29986.2|29997|29959.3|765
1620143700000|2021-05-04 15:55:00|30018.7|29968.7|30017.7|29967.7|30029.2|29994.5|29996.6|29961.9|825
1620144000000|2021-05-04 16:00:00|30017.3|29967.3|30011|29961|30024.4|29974.4|30009.5|29959.5|688
1620144300000|2021-05-04 16:05:00|30011.4|29961.4|30002.6|29952.6|30018.3|29968.3|30001.8|29951.8|801
1620144600000|2021-05-04 16:10:00|30002.7|29952.7|29994.6|29944.6|30007.1|29964.3|29975.8|29942.6|769
1620144900000|2021-05-04 16:15:00|29994.9|29944.9|30006.1|29956.1|30009.2|29964.5|29978.7|29942.6|753
1620145200000|2021-05-04 16:20:00|30006.5|29956.5|30014|29964|30015.9|29971.4|29991|29951.5|621
1620145500000|2021-05-04 16:25:00|30013.7|29963.7|30019.3|29969.3|30022.4|29972.4|30010.1|29960.1|553
1620145800000|2021-05-04 16:30:00|30019.1|29969.1|30028.8|29978.8|30031|29981|30018|29968|607
1620146100000|2021-05-04 16:35:00|30028.6|29978.6|30026|29976|30044.5|29999.9|30019.2|29975.2|771
1620146400000|2021-05-04 16:40:00|30025.9|29975.9|30018.6|29968.6|30028.7|29978.7|30017|29967|723
1620146700000|2021-05-04 16:45:00|30018.7|29968.7|30014.8|29964.8|30022|29972|30012|29962|670
1620147000000|2021-05-04 16:50:00|30015.1|29965.1|30019|29969|30019.3|29969.3|30009.5|29959.5|717
1620147300000|2021-05-04 16:55:00|30019.2|29969.2|30021.6|29971.6|30023.8|29973.8|30011.1|29961.1|673
1620147600000|2021-05-04 17:00:00|30022.2|29972.2|29998.7|29948.7|30025.6|29975.6|29998.7|29948.7|834
1620147900000|2021-05-04 17:05:00|30000.2|29950.2|30002.9|29952.9|30011.5|29961.5|29999.6|29949.6|815
1620148200000|2021-05-04 17:10:00|30001.5|29951.5|30004.6|29954.6|30008.8|29958.8|30001.5|29951.5|634
1620148500000|2021-05-04 17:15:00|30005.4|29955.4|30009.3|29959.3|30011|29961|30003.7|29953.7|599
1620148800000|2021-05-04 17:20:00|30009.1|29959.1|30016.9|29966.9|30017.1|29967.1|30005.8|29955.8|675
1620149100000|2021-05-04 17:25:00|30017.5|29967.5|30016.1|29966.1|30021.7|29971.7|30010.9|29960.9|719
1620149400000|2021-05-04 17:30:00|30016.7|29966.7|30015.3|29965.3|30018.5|29968.5|30013.2|29963.2|572
1620149700000|2021-05-04 17:35:00|30014.7|29964.7|30018.3|29968.3|30019.9|29969.9|30012.3|29962.3|504
1620150000000|2021-05-04 17:40:00|30018.6|29968.6|30020|29970|30022.2|29972.2|30014.9|29964.9|453
1620150300000|2021-05-04 17:45:00|30020.3|29970.3|30014.4|29964.4|30023.9|29988.3|29999.5|29949.5|583
1620150600000|2021-05-04 17:50:00|30014.8|29964.8|30017.7|29967.7|30019.9|29969.9|30011.9|29961.9|557
1620150900000|2021-05-04 17:55:00|30017.6|29967.6|30011.7|29961.7|30023.1|29973.1|30009.1|29959.1|587
1620151200000|2021-05-04 18:00:00|30010.2|29960.2|30008.6|29958.6|30014.1|29964.1|30007|29957|692
1620151500000|2021-05-04 18:05:00|30008.8|29958.8|30008.7|29958.7|30012.8|29962.8|30004.3|29954.3|673
1620151800000|2021-05-04 18:10:00|30008.2|29958.2|30003.4|29953.4|30008.2|29958.2|30000|29950|692
1620152100000|2021-05-04 18:15:00|30003.1|29953.1|30005.9|29955.9|30007.2|29957.2|29997.8|29947.8|616
1620152400000|2021-05-04 18:20:00|30004.3|29954.3|30005.3|29955.3|30007.6|29957.6|30001.6|29951.6|621
1620152700000|2021-05-04 18:25:00|30006.3|29956.3|30006|29956|30008.9|29958.9|30003.3|29953.3|652
1620153000000|2021-05-04 18:30:00|30006.1|29956.1|30003|29953|30007.5|29957.5|29998.6|29948.6|650
1620153300000|2021-05-04 18:35:00|30003.9|29953.9|30007.6|29957.6|30008.8|29958.8|30003.1|29953.1|575
1620153600000|2021-05-04 18:40:00|30007.7|29957.7|30016|29966|30016.4|29977.6|29995|29955.6|507
1620153900000|2021-05-04 18:45:00|30016.3|29966.3|30022.8|29972.8|30023.9|29973.9|30014.6|29964.6|463
1620154200000|2021-05-04 18:50:00|30022.5|29972.5|30014.8|29964.8|30023.4|29973.4|30007.7|29957.7|496
1620154500000|2021-05-04 18:55:00|30014.9|29964.9|29999.3|29979.3|30020.4|29980.5|29997|29959.4|464
1620154800000|2021-05-04 19:00:00|29999.5|29979.5|30014.5|29964.5|30020.1|29984.5|29996.4|29962.5|483
1620155100000|2021-05-04 19:05:00|30014.6|29964.6|29998.1|29978.1|30018|29983.4|29997.4|29963.5|335
1620155400000|2021-05-04 19:10:00|29998.3|29978.3|29996.5|29976.5|30014.6|29980.2|29995.8|29961.4|399
1620155700000|2021-05-04 19:15:00|29996.7|29976.7|29994.2|29974.2|30014.7|29979.6|29993.5|29959.7|351
1620156000000|2021-05-04 19:20:00|29994|29974|29996|29976|30011.2|29976|29991.4|29957.4|273
1620156300000|2021-05-04 19:25:00|29995.9|29975.9|29995.1|29975.1|30011.6|29979.7|29992.2|29957.9|333
1620156600000|2021-05-04 19:30:00|29995.2|29975.2|29995|29975|30014.8|29979.4|29993.4|29959.1|486
1620156900000|2021-05-04 19:35:00|29994.8|29974.8|29994.2|29974.2|30009.5|29977.4|29991.5|29957.3|366
1620157200000|2021-05-04 19:40:00|29994.3|29974.3|29996.2|29976.2|30014.1|29979.4|29993.4|29959.2|396
1620157500000|2021-05-04 19:45:00|29996.6|29976.6|30014.4|29964.4|30047.4|29978.7|29996.6|29940.3|1138
1620157800000|2021-05-04 19:50:00|30012.8|29962.8|30011.6|29961.6|30037.1|29987.6|29997.6|29946.3|846
1620158100000|2021-05-04 19:55:00|30010.2|29960.2|30002|29949.9|30032.7|29982.1|29999.5|29942|777
1620158400000|2021-05-04 20:00:00|30001.5|29947.1|30009.1|29959.1|30013.9|29966.3|29976|29920.3|866
1620158700000|2021-05-04 20:05:00|30009.8|29959.8|30000.3|29950.3|30017.5|29965.2|29994|29935.9|530
1620159000000|2021-05-04 20:10:00|30000.8|29950.8|29999.1|29949.1|30005.4|29955.4|29996.3|29946.3|359
1620159300000|2021-05-04 20:15:00|29999.6|29949.6|30002.1|29952.1|30018.2|29959.7|29988.4|29926.5|795
1620159600000|2021-05-04 20:20:00|29996.5|29946.5|30005.3|29955.3|30022.6|29960.7|29989.6|29931.3|767
1620159900000|2021-05-04 20:25:00|30002.6|29952.6|29994.8|29944.8|30021.6|29960.5|29994.2|29934.4|480
1620160200000|2021-05-04 20:30:00|29998.6|29948.6|30015.2|29942.3|30026.4|29959.4|29991.5|29920.1|943
1620160500000|2021-05-04 20:35:00|30018.2|29939.8|30003.8|29953.8|30028.6|29957.7|29986.2|29920.7|1078
1620160800000|2021-05-04 20:40:00|30003.1|29953.1|30009.7|29946.1|30024.5|29961.8|29994|29928.5|602
1620161100000|2021-05-04 20:45:00|30007.6|29945.7|30015.6|29957.4|30041.7|29959.8|29997.9|29939.2|528
1620161400000|2021-05-04 20:50:00|30028.3|29944.6|30001.1|29951.1|30034.3|29976.7|30001.1|29938.8|375
1620161700000|2021-05-04 20:55:00|30001.6|29951.6|30022|29941.6|30037.3|29973.1|30000.1|29930.2|410
1620162000000|2021-05-04 21:00:00|30032.6|29927.6|30032.1|29932.2|30041.5|29936.3|30030.6|29917.1|47
1620162300000|2021-05-04 21:05:00|30025.9|29929.8|30039.2|29922.2|30053.3|29960|30008.1|29891.1|126
1620162600000|2021-05-04 21:10:00|30041.7|29924.7|30031.1|29949.9|30058|29955|30023.6|29910.9|203
1620162900000|2021-05-04 21:15:00|30039.7|29945.9|30042.2|29932.4|30050.7|29956.1|30012|29910.8|193
1620163200000|2021-05-04 21:20:00|30044|29945.6|30034.2|29954.1|30052|29960.6|30011|29899.7|162
1620163500000|2021-05-04 21:25:00|30033.5|29926.6|30038.3|29921.8|30045.7|29963|30011|29899.7|157
1620163800000|2021-05-04 21:30:00|30042.3|29925.3|30029.4|29948.3|30046.3|29953.9|30014.8|29899.7|208
1620164100000|2021-05-04 21:35:00|30030.9|29947.4|30007|29947.8|30042.8|29958.5|30007|29897.2|170
1620164400000|2021-05-04 21:40:00|30029.6|29955.9|30031.9|29933|30041.8|29959|30008|29897.9|187
1620164700000|2021-05-04 21:45:00|30034.3|29929.6|30019.4|29917.7|30039.8|29956.6|29998|29881|203
1620165000000|2021-05-04 21:50:00|30012.8|29895.8|30018.2|29950.1|30037.1|29960.9|30004|29895.8|241
1620165300000|2021-05-04 21:55:00|30017.3|29949.7|30023.2|29934.5|30038|29952.8|29996.9|29879.9|259
1620165600000|2021-05-04 22:00:00|30015.9|29898.9|30023.4|29930|30034|29950.2|30008.6|29898.9|660
1620165900000|2021-05-04 22:05:00|30021.8|29930.1|30022.9|29934.4|30036.5|29959.9|30010.4|29894.4|318
1620166200000|2021-05-04 22:10:00|30022.7|29930.3|30012.7|29925.7|30036.4|29961.8|30007|29908.3|257
1620166500000|2021-05-04 22:15:00|30012.5|29926.5|30024|29938.3|30036.2|29953.3|30011.8|29921.7|714
1620166800000|2021-05-04 22:20:00|30026.2|29940.3|30028.5|29939.5|30034.2|29950.3|30010.4|29923.4|771
1620167100000|2021-05-04 22:25:00|30028.2|29939.3|30009.6|29950.7|30030.6|29955.3|30008.1|29922.6|614
1620167400000|2021-05-04 22:30:00|30010.3|29949.4|30016.8|29939|30018.5|29954.8|30005.4|29925.4|198
1620167700000|2021-05-04 22:35:00|30010.6|29953.4|30011.4|29951.7|30017.9|29954.2|30004|29925.1|202
1620168000000|2021-05-04 22:40:00|30011.6|29951.1|30019.6|29938.5|30023.8|29955.6|30006.2|29928.1|309
1620168300000|2021-05-04 22:45:00|30019.7|29940.4|30004.8|29942.6|30022.1|29950.6|30003.2|29926.8|460
1620168600000|2021-05-04 22:50:00|30006.3|29938.8|30005.9|29942.5|30017.5|29954.4|30003.7|29922.5|312
1620168900000|2021-05-04 22:55:00|30002.9|29950.4|30004.8|29936.1|30015.1|29951.7|30001.6|29925.7|237
1620169200000|2021-05-04 23:00:00|30000.1|29947.5|30006.9|29946.1|30022.7|29947.5|30000.1|29920.6|406
1620169500000|2021-05-04 23:05:00|30018.3|29937.3|30009.1|29952|30019.2|29952.6|30001.6|29932.4|231
1620169800000|2021-05-04 23:10:00|30011.1|29951.9|30010.2|29956.9|30021.4|29957.7|30001.2|29924.9|229
1620170100000|2021-05-04 23:15:00|30016.9|29956.8|30006.3|29941.1|30019.7|29957|30004.2|29930.5|216
1620170400000|2021-05-04 23:20:00|30006.5|29943.9|30009.1|29949.6|30019|29957.5|30001.6|29917.3|195
1620170700000|2021-05-04 23:25:00|30009|29949|30010.2|29941.9|30020.3|29957.1|30004|29926.7|210
1620171000000|2021-05-04 23:30:00|30010.6|29939.9|30011.7|29958.1|30020.3|29959.1|30005.3|29921|163
1620171300000|2021-05-04 23:35:00|30011.1|29958.5|30007.3|29944.9|30023|29958.5|30003.3|29927.8|192
1620171600000|2021-05-04 23:40:00|30006.7|29941.5|30014.3|29942.3|30024|29956.8|30005|29932|374
1620171900000|2021-05-04 23:45:00|30013.7|29946.1|30007.2|29952|30019|29954.4|30005|29933.8|229
1620172200000|2021-05-04 23:50:00|30008|29951.5|30009.2|29952.2|30021|29954.1|30007.6|29934.3|275
1620172500000|2021-05-04 23:55:00|30009.7|29952.3|30009.4|29956.7|30021|29957.8|30004.4|29937.4|262
1620172800000|2021-05-05 00:00:00|30010|29954.8|30001.1|29951.1|30013.3|29958.6|29998.6|29942.2|330
1620173100000|2021-05-05 00:05:00|30001.6|29951.6|30005.7|29955.7|30006.9|29956.9|29996.9|29945|272
1620173400000|2021-05-05 00:10:00|30004.6|29954.6|30001.5|29951.5|30007.3|29956.7|29992.7|29939.8|612
1620173700000|2021-05-05 00:15:00|30001.6|29951.6|29996.7|29946.7|30004.5|29954.3|29994.9|29944.5|355
1620174000000|2021-05-05 00:20:00|29996.9|29946.9|29996.8|29946.8|30001.6|29950.5|29993.2|29943|228
1620174300000|2021-05-05 00:25:00|29996.6|29946.6|29996.8|29946.8|30002|29952|29993.8|29942.2|295
1620174600000|2021-05-05 00:30:00|29993.5|29943.5|29991.8|29941.8|30000.2|29947.4|29989.1|29938.5|532
1620174900000|2021-05-05 00:35:00|29992.2|29942.2|29988.7|29938.7|29993.6|29943.6|29986.6|29930.9|225
1620175200000|2021-05-05 00:40:00|29988.8|29938.8|29989.7|29939.7|29995.5|29944.9|29986.5|29936.5|193
1620175500000|2021-05-05 00:45:00|29989|29939|29991.4|29941.4|29993.4|29943|29986.8|29936.8|189
1620175800000|2021-05-05 00:50:00|29991.9|29941.9|29988.7|29938.7|29993.9|29943.9|29986.9|29936.9|192
1620176100000|2021-05-05 00:55:00|29989|29939|29991.1|29941.1|29991.9|29941.9|29985.1|29932.4|236
1620176400000|2021-05-05 01:00:00|29991.2|29941.2|29990.9|29940.9|29994.6|29943.9|29984.8|29934.8|226
1620176700000|2021-05-05 01:05:00|29991.1|29941.1|29991.8|29941.8|29995|29943.3|29985.9|29935.9|161
1620177000000|2021-05-05 01:10:00|29995|29942.7|29990.2|29940.2|29995.7|29945.7|29988.5|29938.5|177
1620177300000|2021-05-05 01:15:00|29989.8|29939.8|29990.6|29940.6|29993.6|29943.6|29987.6|29937.6|129
1620177600000|2021-05-05 01:20:00|29990.7|29940.7|29991.9|29941.9|29995.5|29945.5|29987.9|29937.9|143
1620177900000|2021-05-05 01:25:00|29991.8|29941.8|29992.8|29942.8|29995.6|29944|29989|29939|94
1620178200000|2021-05-05 01:30:00|29993.3|29943.3|29993.8|29943.8|29996.5|29946.5|29988.1|29938.1|241
1620178500000|2021-05-05 01:35:00|29993.9|29943.9|29987.3|29937.3|29996|29945|29983.1|29930.6|305
1620178800000|2021-05-05 01:40:00|29986.8|29936.8|29986.9|29936.9|29992.7|29942.2|29984.4|29934.3|266
1620179100000|2021-05-05 01:45:00|29986.7|29936.7|29981.9|29931.9|29991.6|29938.9|29979.2|29929.2|252
1620179400000|2021-05-05 01:50:00|29981.2|29931.2|29984.3|29934.3|29987|29937|29980.4|29930.4|277
1620179700000|2021-05-05 01:55:00|29984.7|29934.7|29980.5|29930.5|29986.7|29936.7|29977.8|29927.8|207
1620180000000|2021-05-05 02:00:00|29980.2|29930.2|29974.6|29924.6|29984|29933.6|29971.2|29920.4|271
1620180300000|2021-05-05 02:05:00|29975.6|29925.6|29972.7|29922.7|29978.2|29928.2|29972|29919.1|218
1620180600000|2021-05-05 02:10:00|29974.1|29924.1|29972|29922|29976.5|29926.5|29968.6|29918.2|196
1620180900000|2021-05-05 02:15:00|29974.4|29924.4|29974.4|29924.4|29977|29925.5|29967.7|29915.1|247
1620181200000|2021-05-05 02:20:00|29974|29924|29972.3|29922.3|29976.4|29925.9|29967.3|29911.4|317
1620181500000|2021-05-05 02:25:00|29974.4|29924.4|29960|29910|29976|29924.4|29960|29910|318
1620181800000|2021-05-05 02:30:00|29958.9|29908.9|29957.6|29907.6|29962.4|29912.4|29953.7|29903.7|275
1620182100000|2021-05-05 02:35:00|29958|29908|29957.2|29907.2|29959.9|29909.9|29954.6|29904.6|321
1620182400000|2021-05-05 02:40:00|29957.4|29907.4|29960|29910|29960.6|29910.6|29953.7|29903.7|482
1620182700000|2021-05-05 02:45:00|29960.1|29910.1|29959.3|29909.3|29966.6|29916.6|29956|29906|340
1620183000000|2021-05-05 02:50:00|29959.4|29909.4|29956.3|29906.3|29964.5|29914.5|29955.3|29905.3|347
1620183300000|2021-05-05 02:55:00|29956.5|29906.5|29959.1|29909.1|29959.4|29909.4|29952.6|29902.6|475
1620183600000|2021-05-05 03:00:00|29959.5|29909.5|29955.8|29905.8|29961.8|29911.8|29953.2|29903.2|477
1620183900000|2021-05-05 03:05:00|29956.9|29906.9|29953.9|29903.9|29963.1|29913.1|29953.4|29903|546
1620184200000|2021-05-05 03:10:00|29954.4|29904.4|29954.4|29904.4|29958.2|29908.2|29952.2|29902.2|374
1620184500000|2021-05-05 03:15:00|29954.5|29904.5|29955.2|29905.2|29962|29912|29952.4|29902.4|432
1620184800000|2021-05-05 03:20:00|29954.9|29904.9|29942.1|29892.1|29956.1|29906.1|29942|29892|340
1620185100000|2021-05-05 03:25:00|29942.2|29892.2|29944.9|29894.9|29945.7|29895.7|29939.9|29889.9|334
1620185400000|2021-05-05 03:30:00|29943|29893|29941.4|29891.4|29947.5|29897.5|29940.2|29890.2|265
1620185700000|2021-05-05 03:35:00|29941.8|29891.8|29944.8|29894.8|29948.7|29898.7|29940.3|29890.3|341
1620186000000|2021-05-05 03:40:00|29946.2|29896.2|29942|29892|29946.4|29896.4|29940.1|29890.1|246
1620186300000|2021-05-05 03:45:00|29943|29893|29946.9|29896.9|29947.5|29897.5|29940.8|29890.8|342
1620186600000|2021-05-05 03:50:00|29946.5|29896.5|29947.6|29897.6|29949.5|29899.5|29942.5|29892.5|242
1620186900000|2021-05-05 03:55:00|29947.7|29897.7|29947.4|29897.4|29952.2|29902.2|29944.8|29894.8|373
1620187200000|2021-05-05 04:00:00|29947.9|29897.9|29944|29894|29949.7|29899.7|29940.2|29890.2|297
1620187500000|2021-05-05 04:05:00|29944.6|29894.6|29947.2|29897.2|29948.7|29898.7|29943|29893|199
1620187800000|2021-05-05 04:10:00|29946.4|29896.4|29947|29897|29949.8|29899.8|29944.4|29894.4|196
1620188100000|2021-05-05 04:15:00|29948.7|29898.7|29946.7|29896.7|29953.4|29903.4|29944.4|29894.4|158
1620188400000|2021-05-05 04:20:00|29947.8|29897.8|29949.4|29899.4|29953.1|29903.1|29946.5|29896.5|192
1620188700000|2021-05-05 04:25:00|29949.6|29899.6|29949.6|29899.6|29953|29903|29948|29898|194
1620189000000|2021-05-05 04:30:00|29949.9|29899.9|29948.4|29898.4|29952.9|29902.9|29947.3|29897.3|253
1620189300000|2021-05-05 04:35:00|29948.7|29898.7|29948.4|29898.4|29951.7|29901.7|29945.9|29895.9|208
1620189600000|2021-05-05 04:40:00|29948.9|29898.9|29948.8|29898.8|29952.2|29902.2|29946.4|29896.4|203
1620189900000|2021-05-05 04:45:00|29949.1|29899.1|29948.5|29898.5|29952.3|29902.3|29941.9|29891.9|243
1620190200000|2021-05-05 04:50:00|29948.8|29898.8|29947.2|29897.2|29949.4|29899.4|29943.7|29893.7|224
1620190500000|2021-05-05 04:55:00|29945.1|29895.1|29946.9|29896.9|29949.1|29899.1|29943.9|29893.9|209
1620190800000|2021-05-05 05:00:00|29947.2|29897.2|29949|29899|29951.2|29901.2|29945.6|29895.6|230
1620191100000|2021-05-05 05:05:00|29949.2|29899.2|29960.6|29910.6|29966.1|29916.1|29947.4|29897.4|296
1620191400000|2021-05-05 05:10:00|29961.1|29911.1|29963.1|29913.1|29968.2|29918.2|29958.4|29908.4|383
1620191700000|2021-05-05 05:15:00|29963.2|29913.2|29965.5|29915.5|29969|29919|29960.3|29910.3|254
1620192000000|2021-05-05 05:20:00|29965.4|29915.4|29966.8|29916.8|29968.6|29918.6|29963.4|29913.4|221
1620192300000|2021-05-05 05:25:00|29966.9|29916.9|29969.7|29919.7|29970.5|29920.5|29958.6|29908.6|259
1620192600000|2021-05-05 05:30:00|29971.4|29921.4|29964.4|29914.4|29971.4|29921.4|29960.6|29910.6|333
1620192900000|2021-05-05 05:35:00|29964.5|29914.5|29977.7|29927.7|29985.1|29935.1|29963.4|29913.4|548
1620193200000|2021-05-05 05:40:00|29978.2|29928.2|29987.2|29937.2|29991.4|29941.4|29978.2|29928.2|393
1620193500000|2021-05-05 05:45:00|29987.5|29937.5|29984.7|29934.7|29993.6|29943.6|29983.7|29933.7|249
1620193800000|2021-05-05 05:50:00|29984.6|29934.6|29993.4|29943.4|30019|29949|29981.2|29931.2|377
1620194100000|2021-05-05 05:55:00|29993.1|29943.1|30008|29958|30026|29959|29993.1|29943.1|528
1620194400000|2021-05-05 06:00:00|30006.2|29956.2|30004.2|29954.2|30006.3|29956.3|29992.1|29942.1|665
1620194700000|2021-05-05 06:05:00|30004.3|29954.3|30016.5|29966.5|30022|29972|30000.2|29950.2|607
1620195000000|2021-05-05 06:10:00|30016|29966|30022.2|29972.2|30030|29985.7|30005.7|29965.2|546
1620195300000|2021-05-05 06:15:00|30024.8|29974.8|30030.8|29980.8|30035.3|29985.3|30023.6|29973.6|527
1620195600000|2021-05-05 06:20:00|30031.4|29981.4|30033.2|29983.2|30036.6|29986.6|30030.5|29980.5|477
1620195900000|2021-05-05 06:25:00|30033.3|29983.3|30037.8|29987.8|30041.3|29991.3|30033|29983|487
1620196200000|2021-05-05 06:30:00|30037.7|29987.7|30027.4|30007.4|30058.4|30023.2|30021.9|29987.2|683
1620196500000|2021-05-05 06:35:00|30027.5|30007.5|30016.9|29996.9|30043.8|30010.3|30015.2|29990.3|626
1620196800000|2021-05-05 06:40:00|30017|29997|30023|30003|30038.3|30006.7|30016.6|29986.3|573
1620197100000|2021-05-05 06:45:00|30022.9|30002.9|30043.9|30023.9|30053.3|30033.3|30021.1|30001.1|497
1620197400000|2021-05-05 06:50:00|30044.7|30024.7|30041.4|30021.4|30049.6|30029.6|30038.8|30018.8|608
1620197700000|2021-05-05 06:55:00|30041|30021|30069.2|30019.2|30069.2|30032.2|30034.4|30007.5|628
1620198000000|2021-05-05 07:00:00|30054|30034|30058.9|30038.9|30072.4|30039.7|30035.6|30003.1|780
1620198300000|2021-05-05 07:05:00|30058.8|30038.8|30086.8|30066.8|30104.3|30075.2|30058.1|30038.1|816
1620198600000|2021-05-05 07:10:00|30086.2|30066.2|30082.3|30062.3|30094.4|30074.4|30081.1|30061.1|757
1620198900000|2021-05-05 07:15:00|30082.5|30062.5|30075.3|30055.3|30102.2|30068.8|30070.8|30037.3|887
1620199200000|2021-05-05 07:20:00|30075.2|30055.2|30052.6|30032.6|30084.5|30056.7|30047.3|30012.9|803
1620199500000|2021-05-05 07:25:00|30052.5|30032.5|30063.1|30043.1|30083.1|30051.6|30050.5|30018.7|815
1620199800000|2021-05-05 07:30:00|30062.7|30042.7|30066.8|30046.8|30081.8|30048.7|30060|30025|669
1620200100000|2021-05-05 07:35:00|30066.4|30046.4|30062.3|30042.3|30070.4|30050.4|30060.3|30040.3|658
1620200400000|2021-05-05 07:40:00|30062.9|30042.9|30035.9|30015.9|30063.6|30043.6|30035.4|30015.4|713
1620200700000|2021-05-05 07:45:00|30035.6|30015.6|30037|30017|30043.8|30023.8|30035.2|30015.2|753
1620201000000|2021-05-05 07:50:00|30036.8|30016.8|30027.2|30007.2|30043.7|30018.1|30024.9|29991.5|650
1620201300000|2021-05-05 07:55:00|30027.1|30007.1|30041.4|30021.4|30059.3|30023.5|30001.3|29981.1|747
1620201600000|2021-05-05 08:00:00|30041.2|30021.2|30026|30006|30060.8|30028.3|30013.7|29988.7|760
1620201900000|2021-05-05 08:05:00|30025.8|30005.8|30053.8|30033.8|30063.2|30041|30020.4|30000.4|617
1620202200000|2021-05-05 08:10:00|30054|30034|30051.4|30031.4|30068.4|30036.7|30047.5|30017.9|713
1620202500000|2021-05-05 08:15:00|30049.1|30029.1|30044|30024|30052.3|30032.3|30044|30024|610
1620202800000|2021-05-05 08:20:00|30044.3|30024.3|30056.3|30036.3|30060.9|30040.9|30039|30019|672
1620203100000|2021-05-05 08:25:00|30056.5|30036.5|30056|30036|30059.9|30039.9|30051.6|30031.6|532
1620203400000|2021-05-05 08:30:00|30055.3|30035.3|30048.7|30028.7|30057.1|30037.1|30046.1|30026.1|654
1620203700000|2021-05-05 08:35:00|30048.6|30028.6|30047.9|30027.9|30066.5|30039.8|30044.9|30012.4|702
1620204000000|2021-05-05 08:40:00|30049.3|30029.3|30038.8|30018.8|30062.5|30033.2|30038.4|30006.3|666
1620204300000|2021-05-05 08:45:00|30038.6|30018.6|30031.7|30011.7|30048.6|30028.6|30030.3|30010.3|650
1620204600000|2021-05-05 08:50:00|30031.2|30011.2|30032.9|30012.9|30037|30017|30028.2|30008.2|483
1620204900000|2021-05-05 08:55:00|30033.2|30013.2|30025.2|30005.2|30050.5|30017.2|30022.3|29998.3|497
1620205200000|2021-05-05 09:00:00|30025.1|30005.1|30023.3|30003.3|30026.7|30006.7|30017|29997|603
1620205500000|2021-05-05 09:05:00|30023.1|30003.1|30015.5|29995.5|30024.4|30004.4|30013|29993|483
1620205800000|2021-05-05 09:10:00|30015.8|29995.8|30022.2|30002.2|30024.8|30004.8|30013.6|29993.6|543
1620206100000|2021-05-05 09:15:00|30023.2|30003.2|30014.6|29994.6|30024|30004|30006.7|29986.7|630
1620206400000|2021-05-05 09:20:00|30014.7|29994.7|30007.8|29987.8|30020|30000|30006.4|29986.4|577
1620206700000|2021-05-05 09:25:00|30007.7|29987.7|29993.6|29973.6|30008.9|29988.9|29991|29971|495
1620207000000|2021-05-05 09:30:00|29993.4|29973.4|29989.7|29969.7|29995.4|29975.4|29985.5|29965.5|456
1620207300000|2021-05-05 09:35:00|29989.9|29969.9|29986.9|29966.9|29990.8|29970.8|29983.3|29963.3|391
1620207600000|2021-05-05 09:40:00|29986.7|29966.7|29993.4|29973.4|29994.6|29974.6|29974.4|29954.4|569
1620207900000|2021-05-05 09:45:00|29993.1|29973.1|29980.6|29960.6|29994.6|29974.6|29976.8|29956.8|554
1620208200000|2021-05-05 09:50:00|29980.3|29960.3|29980.5|29960.5|29982.4|29962.4|29977|29957|398
1620208500000|2021-05-05 09:55:00|29980.7|29960.7|30001.3|29981.3|30014.9|29984.8|29978.8|29958.8|567
1620208800000|2021-05-05 10:00:00|30000.7|29980.7|30000|29980|30010.6|29987.2|29986.5|29960.6|656
1620209100000|2021-05-05 10:05:00|29999.3|29979.3|29980|29960|30015.2|29984.9|29976|29956|639
1620209400000|2021-05-05 10:10:00|29979.7|29959.7|29971.4|29951.4|30006.1|29977.5|29968|29944.3|639
1620209700000|2021-05-05 10:15:00|29971.1|29951.1|29966.6|29946.6|29996|29966|29964.9|29932.4|605
1620210000000|2021-05-05 10:20:00|29966.7|29946.7|29965.2|29945.2|29971|29951|29959.2|29939.2|558
1620210300000|2021-05-05 10:25:00|29964.8|29944.8|29963.8|29943.8|29983.2|29953.6|29960.9|29932|527
1620210600000|2021-05-05 10:30:00|29963.6|29943.6|29968.5|29948.5|29976.8|29956.8|29962|29942|519
1620210900000|2021-05-05 10:35:00|29968.4|29948.4|29959.1|29939.1|29969.5|29949.5|29954.6|29934.6|612
1620211200000|2021-05-05 10:40:00|29958.3|29938.3|29956.2|29936.2|29958.9|29938.9|29948.8|29928.8|667
1620211500000|2021-05-05 10:45:00|29957.1|29937.1|29953.9|29933.9|29958.7|29938.7|29950.3|29930.3|556
1620211800000|2021-05-05 10:50:00|29953.8|29933.8|29946.3|29926.3|29955.2|29935.2|29942.7|29922.7|572
1620212100000|2021-05-05 10:55:00|29946.4|29926.4|29955.6|29935.6|29957.5|29937.5|29945.7|29925.7|570
1620212400000|2021-05-05 11:00:00|29956|29936|29962.9|29942.9|29987.4|29963.9|29955.1|29924.2|637
1620212700000|2021-05-05 11:05:00|29962.8|29942.8|29960.1|29940.1|29968.7|29948.7|29959.1|29939.1|538
1620213000000|2021-05-05 11:10:00|29960|29940|29958.1|29938.1|29961.8|29941.8|29953.4|29933.4|436
1620213300000|2021-05-05 11:15:00|29957.3|29937.3|29960.2|29940.2|29965.9|29945.9|29957.3|29937.3|482
1620213600000|2021-05-05 11:20:00|29960|29940|29969.3|29949.3|29970.7|29950.7|29960|29940|525
1620213900000|2021-05-05 11:25:00|29969.1|29949.1|29968.2|29948.2|29972.6|29952.6|29964.9|29944.9|467
1620214200000|2021-05-05 11:30:00|29969.1|29949.1|29963.7|29943.7|29969.6|29949.6|29962.3|29942.3|446
1620214500000|2021-05-05 11:35:00|29963.5|29943.5|29959.9|29939.9|29965.2|29945.2|29957.8|29937.8|409
1620214800000|2021-05-05 11:40:00|29960.2|29940.2|29937.2|29917.2|29960.2|29940.2|29932.2|29912.2|643
1620215100000|2021-05-05 11:45:00|29935.7|29915.7|29947.9|29927.9|29948.3|29928.3|29932.5|29912.5|504
1620215400000|2021-05-05 11:50:00|29948.2|29928.2|29958.5|29938.5|29966.9|29939.7|29947.8|29916.9|464
1620215700000|2021-05-05 11:55:00|29958.6|29938.6|29964.9|29944.9|29970.7|29950.7|29955.8|29935.8|599
1620216000000|2021-05-05 12:00:00|29965.2|29945.2|29968.8|29948.8|29977.3|29957.3|29960.8|29940.8|532
1620216300000|2021-05-05 12:05:00|29969|29949|29967.7|29947.7|29970.7|29950.7|29964.5|29944.5|416
1620216600000|2021-05-05 12:10:00|29968.1|29948.1|29981.6|29931.6|29981.7|29948.1|29953.4|29927.5|588
1620216900000|2021-05-05 12:15:00|29980.2|29930.2|29956.2|29936.2|29980.2|29940.5|29945.1|29916.1|805
1620217200000|2021-05-05 12:20:00|29955.8|29935.8|29961.6|29941.6|29968.8|29948.8|29952.3|29932.3|711
1620217500000|2021-05-05 12:25:00|29961.3|29941.3|29984.2|29964.2|29984.2|29964.2|29958.8|29938.8|686
1620217800000|2021-05-05 12:30:00|29984.1|29964.1|30000.6|29980.6|30014.2|29989.2|29983.5|29961.1|775
1620218100000|2021-05-05 12:35:00|30000.8|29980.8|29995.4|29975.4|30004.2|29984.2|29986.3|29966.3|643
1620218400000|2021-05-05 12:40:00|29994.4|29974.4|29988.1|29968.1|29995|29975|29987.9|29967.9|609
1620218700000|2021-05-05 12:45:00|29988.2|29968.2|29974.7|29954.7|29991.1|29971.1|29973.6|29953.6|654
1620219000000|2021-05-05 12:50:00|29974.4|29954.4|29967.3|29947.3|29975.2|29955.2|29957.6|29937.6|701
1620219300000|2021-05-05 12:55:00|29968.1|29948.1|29968.7|29948.7|29984.8|29956.2|29963|29932.8|714
1620219600000|2021-05-05 13:00:00|29969|29949|29961.3|29941.3|29969|29949|29952.2|29932.2|636
1620219900000|2021-05-05 13:05:00|29961.7|29941.7|29940.5|29920.5|29988.5|29952.8|29936.9|29916.9|810
1620220200000|2021-05-05 13:10:00|29940.9|29920.9|29940.1|29920.1|29944.6|29924.6|29932.7|29912.7|649
1620220500000|2021-05-05 13:15:00|29940.9|29920.9|29933.8|29913.8|29943.5|29923.5|29931.3|29911.3|560
1620220800000|2021-05-05 13:20:00|29933|29913|29941|29921|29943|29923|29930.7|29910.7|554
1620221100000|2021-05-05 13:25:00|29946|29926|29928.2|29908.2|29946|29926|29924.4|29904.4|819
1620221400000|2021-05-05 13:30:00|29928.7|29908.7|29917.8|29897.8|29928.7|29908.7|29916.2|29896.2|605
1620221700000|2021-05-05 13:35:00|29917.5|29897.5|29914.3|29894.3|29921.7|29901.7|29901.5|29881.5|628
1620222000000|2021-05-05 13:40:00|29914.1|29894.1|29918.4|29898.4|29934.6|29905.7|29911.3|29883.8|567
1620222300000|2021-05-05 13:45:00|29919.5|29899.5|29924.2|29904.2|29936.5|29909.5|29913.7|29879.5|604
1620222600000|2021-05-05 13:50:00|29923.9|29903.9|29934.5|29914.5|29953.3|29931.1|29921.9|29894.4|614
1620222900000|2021-05-05 13:55:00|29935.3|29915.3|29957.2|29907.2|29962|29930|29931.9|29904.5|642
1620223200000|2021-05-05 14:00:00|29958.9|29908.9|29948.6|29928.6|29962.5|29932.4|29939.3|29904.8|639
1620223500000|2021-05-05 14:05:00|29948.4|29928.4|29971.1|29951.1|29987.1|29954.2|29947.2|29926.4|657
1620223800000|2021-05-05 14:10:00|29971.3|29951.3|29953|29933|29971.6|29951.6|29946.2|29926.2|524
1620224100000|2021-05-05 14:15:00|29953.1|29933.1|29956.3|29936.3|29974.3|29941.6|29951.1|29918.2|485
1620224400000|2021-05-05 14:20:00|29956.9|29936.9|29954.4|29934.4|29976.9|29946.2|29950.6|29925.8|535
1620224700000|2021-05-05 14:25:00|29954.1|29934.1|29951.7|29931.7|29957.9|29937.9|29947.6|29927.6|591
1620225000000|2021-05-05 14:30:00|29951.2|29931.2|29928.1|29908.1|29953.3|29933.3|29926.2|29906.2|577
1620225300000|2021-05-05 14:35:00|29927.7|29907.7|29929.1|29909.1|29934.1|29914.1|29923.3|29903.3|593
1620225600000|2021-05-05 14:40:00|29928.9|29908.9|29930.3|29910.3|29938.6|29918.6|29924|29904|617
1620225900000|2021-05-05 14:45:00|29930.6|29910.6|29927|29907|29932.7|29912.7|29920.6|29900.6|619
1620226200000|2021-05-05 14:50:00|29926.9|29906.9|29911.4|29891.4|29926.9|29906.9|29905|29885|657
1620226500000|2021-05-05 14:55:00|29911.5|29891.5|29907.5|29887.5|29923.2|29901.2|29891.3|29871.3|682
1620226800000|2021-05-05 15:00:00|29907.3|29887.3|29909.8|29889.8|29914.9|29894.9|29905|29885|651
1620227100000|2021-05-05 15:05:00|29910.6|29890.6|29908.2|29888.2|29921.8|29894.4|29901.5|29871.8|443
1620227400000|2021-05-05 15:10:00|29908.7|29888.7|29905.1|29885.1|29923.6|29896.5|29902.7|29872|509
1620227700000|2021-05-05 15:15:00|29904.9|29884.9|29911.4|29891.4|29926.6|29894.5|29902.5|29866.5|547
1620228000000|2021-05-05 15:20:00|29910.3|29890.3|29903.1|29883.1|29925|29894.8|29902.2|29872.5|521
1620228300000|2021-05-05 15:25:00|29903.8|29883.8|29919.3|29899.3|29922.6|29902.6|29902.4|29882.4|524
1620228600000|2021-05-05 15:30:00|29918.3|29898.3|29912.7|29892.7|29932.5|29900.9|29906.2|29881|460
1620228900000|2021-05-05 15:35:00|29912.9|29892.9|29912.5|29892.5|29916.3|29896.3|29909.8|29889.8|380
1620229200000|2021-05-05 15:40:00|29912.4|29892.4|29919.7|29899.7|29931.4|29903.8|29905.7|29869.6|398
1620229500000|2021-05-05 15:45:00|29919.5|29899.5|29917.5|29897.5|29923.9|29903.9|29915.4|29895.4|373
1620229800000|2021-05-05 15:50:00|29917.2|29897.2|29906.7|29886.7|29917.5|29897.5|29902.8|29882.8|362
1620230100000|2021-05-05 15:55:00|29906.5|29886.5|29911.5|29891.5|29915.7|29895.7|29902.5|29882.5|400
1620230400000|2021-05-05 16:00:00|29911.3|29891.3|29932.3|29882.3|29935.9|29897.2|29904.3|29871.1|472
1620230700000|2021-05-05 16:05:00|29932.5|29882.5|29924.3|29904.3|29941.3|29906.3|29923.8|29882.2|380
1620231000000|2021-05-05 16:10:00|29924.6|29904.6|29938.2|29888.2|29939.8|29908|29918.5|29882.6|370
1620231300000|2021-05-05 16:15:00|29937.3|29887.3|29943.3|29893.3|29943.8|29902.1|29915.8|29879.5|400
1620231600000|2021-05-05 16:20:00|29943.2|29893.2|29925.7|29905.7|29947.7|29912|29925.7|29889.9|423
1620231900000|2021-05-05 16:25:00|29924.2|29904.2|29936.4|29886.4|29942.5|29907.1|29920.7|29884.7|419
1620232200000|2021-05-05 16:30:00|29936.5|29886.5|29938.7|29888.7|29939.7|29904.7|29915.1|29884.8|395
1620232500000|2021-05-05 16:35:00|29939|29889|29938.7|29888.7|29939.8|29905.9|29921.8|29885.6|273
1620232800000|2021-05-05 16:40:00|29938.1|29888.1|29933|29883|29938.5|29903.8|29917.5|29882.4|287
1620233100000|2021-05-05 16:45:00|29933.8|29883.8|29923|29903|29939|29904.5|29919.6|29882.5|296
1620233400000|2021-05-05 16:50:00|29922.9|29902.9|29934.4|29884.4|29937.1|29903.9|29918.3|29883|247
1620233700000|2021-05-05 16:55:00|29934.6|29884.6|29942.4|29892.4|29944.5|29909.8|29917.2|29881.3|330
1620234000000|2021-05-05 17:00:00|29942.3|29892.3|29947.3|29897.3|29949.6|29911.6|29929|29891.2|388
1620234300000|2021-05-05 17:05:00|29947.5|29897.5|29942.3|29892.3|29949.5|29911.4|29926.7|29889.9|299
1620234600000|2021-05-05 17:10:00|29941.8|29891.8|29937.1|29887.1|29944.8|29910.2|29920.5|29884.3|326
1620234900000|2021-05-05 17:15:00|29937|29887|29924.3|29904.3|29940.8|29906.1|29919.8|29886.9|293
1620235200000|2021-05-05 17:20:00|29924.2|29904.2|29921.6|29901.6|29939.1|29905|29919.9|29886.2|223
1620235500000|2021-05-05 17:25:00|29919.8|29899.8|29929.5|29879.5|29937.5|29900.8|29914.7|29879.3|411
1620235800000|2021-05-05 17:30:00|29929.8|29879.8|29922.9|29872.9|29930.7|29895|29906.4|29872.1|271
1620236100000|2021-05-05 17:35:00|29923.1|29873.1|29906.8|29886.8|29927.3|29893.1|29906|29871|292
1620236400000|2021-05-05 17:40:00|29907.4|29887.4|29920|29870|29923.9|29888.4|29902.1|29867.5|306
1620236700000|2021-05-05 17:45:00|29920.1|29870.1|29922.2|29872.2|29925|29890.8|29904|29869.5|308
1620237000000|2021-05-05 17:50:00|29922|29872|29904.6|29884.6|29922.4|29887.1|29901.7|29865.8|295
1620237300000|2021-05-05 17:55:00|29904.4|29884.4|29910.3|29890.3|29923.8|29890.3|29903.3|29866.8|303
1620237600000|2021-05-05 18:00:00|29910.4|29890.4|29932.8|29882.8|29934|29898.3|29909.1|29874.3|372
1620237900000|2021-05-05 18:05:00|29932.4|29882.4|29929.3|29879.3|29932.9|29894.6|29911.2|29876.2|299
1620238200000|2021-05-05 18:10:00|29929.2|29879.2|29928.1|29878.1|29931.2|29896|29912.2|29877.1|262
1620238500000|2021-05-05 18:15:00|29928|29878|29911.2|29891.2|29928|29892.9|29907.6|29873.1|319
1620238800000|2021-05-05 18:20:00|29911.3|29891.3|29926.4|29876.4|29928.9|29894.4|29909.5|29875.6|233
1620239100000|2021-05-05 18:25:00|29911.3|29891.3|29910.9|29890.9|29932.8|29897.9|29909.8|29875.6|256
1620239400000|2021-05-05 18:30:00|29910.7|29890.7|29925.3|29875.3|29926.5|29891.3|29907.5|29874.2|272
1620239700000|2021-05-05 18:35:00|29925.4|29875.4|29912.4|29892.4|29927.8|29893.6|29908.7|29873.1|230
1620240000000|2021-05-05 18:40:00|29912.9|29892.9|29924.7|29874.7|29927.9|29893.3|29907.5|29873.5|274
1620240300000|2021-05-05 18:45:00|29925|29875|29907.9|29887.9|29926.3|29891.7|29905|29870|284
1620240600000|2021-05-05 18:50:00|29907.6|29887.6|29905.1|29885.1|29922.2|29888.1|29902.8|29867.6|277
1620240900000|2021-05-05 18:55:00|29905|29885|29909.5|29889.5|29926.1|29891.9|29901.3|29867|343
1620241200000|2021-05-05 19:00:00|29909.3|29889.3|29911.5|29891.5|29930|29895.2|29909.3|29874.1|313
1620241500000|2021-05-05 19:05:00|29911.6|29891.6|29910.1|29890.1|29926.8|29892.4|29908.6|29873.8|292
1620241800000|2021-05-05 19:10:00|29910|29890|29910.5|29890.5|29927.8|29892.9|29909.6|29875.7|274
1620242100000|2021-05-05 19:15:00|29910.4|29890.4|29911.3|29891.3|29928.6|29895.3|29908.4|29873.5|271
1620242400000|2021-05-05 19:20:00|29911.4|29891.4|29926.7|29876.7|29928.1|29893.8|29909.4|29874.1|314
1620242700000|2021-05-05 19:25:00|29927.1|29877.1|29909.4|29889.4|29927.2|29892.9|29906.7|29872.1|344
1620243000000|2021-05-05 19:30:00|29909.1|29889.1|29913|29893|29930|29895|29908.2|29872.8|399
1620243300000|2021-05-05 19:35:00|29912.8|29892.8|29912.1|29892.1|29928.4|29894.4|29908|29872.9|367
1620243600000|2021-05-05 19:40:00|29912|29892|29906.4|29886.4|29931.1|29895.4|29905.1|29871.2|377
1620243900000|2021-05-05 19:45:00|29906.6|29886.6|29915|29865|29923.1|29888|29905.4|29860.8|438
1620244200000|2021-05-05 19:50:00|29915.3|29865.3|29916|29866|29921.5|29883.3|29899.2|29860.7|525
1620244500000|2021-05-05 19:55:00|29914.6|29864.6|29916.9|29866.9|29916.9|29880.7|29897.6|29858.3|497
1620244800000|2021-05-05 20:00:00|29917.1|29867.1|29928.6|29878.6|29931.1|29881.1|29909.3|29859.3|509
1620245100000|2021-05-05 20:05:00|29928|29878|29921.3|29871.3|29928|29886.8|29906.8|29864|314
1620245400000|2021-05-05 20:10:00|29919.8|29869.8|29920.3|29870.3|29929|29887.3|29905|29865.9|326
1620245700000|2021-05-05 20:15:00|29922|29872|29919.9|29869.9|29927.6|29887.2|29907.2|29868.7|351
1620246000000|2021-05-05 20:20:00|29919.4|29869.4|29923.1|29873.1|29926.5|29889.6|29909.6|29868.1|194
1620246300000|2021-05-05 20:25:00|29922.9|29872.9|29925|29875|29934.1|29893.5|29911.2|29870.3|266
1620246600000|2021-05-05 20:30:00|29924.1|29874.1|29927.2|29877.2|29929.3|29879.3|29922|29872|310
1620246900000|2021-05-05 20:35:00|29927.7|29877.7|29930.3|29880.3|29932.6|29882.6|29924.5|29874.5|328
1620247200000|2021-05-05 20:40:00|29931.4|29881.4|29925.3|29875.3|29931.4|29881.4|29918.1|29868.1|283
1620247500000|2021-05-05 20:45:00|29925.4|29875.4|29927.1|29877.1|29930.7|29880.7|29918.1|29868.1|374
1620247800000|2021-05-05 20:50:00|29927.6|29877.6|29924.7|29874.7|29934.3|29884.3|29919.9|29869.9|321
1620248100000|2021-05-05 20:55:00|29926.1|29876.1|29924.9|29874.9|29932.1|29882.1|29911.5|29861.5|321
1620248400000|2021-05-05 21:00:00|29927.1|29870.1|29927.6|29875.4|29929.4|29878.6|29924.3|29868.7|36
1620248700000|2021-05-05 21:05:00|29941.1|29864.8|29921.9|29871.9|29946.6|29884.1|29917|29848|96
1620249000000|2021-05-05 21:10:00|29927.6|29877.6|29920.2|29865.8|29937|29881.5|29917|29848|126
1620249300000|2021-05-05 21:15:00|29920.7|29868|29925.6|29875.6|29947|29881.8|29917.4|29848.9|132
1620249600000|2021-05-05 21:20:00|29921.7|29867.7|29918.8|29854.4|29939|29884.8|29918.8|29854.4|101
1620249900000|2021-05-05 21:25:00|29940.1|29857.1|29924.6|29864.2|29940.1|29883.7|29916|29843|139
1620250200000|2021-05-05 21:30:00|29925.5|29863.1|29932.6|29867.3|29932.6|29880.3|29916.8|29854.2|129
1620250500000|2021-05-05 21:35:00|29933.1|29873.9|29924.2|29874.2|29945.5|29880.1|29916.7|29850|113
1620250800000|2021-05-05 21:40:00|29928.1|29878.1|29921|29871|29931.3|29878.1|29917.4|29854.3|171
1620251100000|2021-05-05 21:45:00|29924|29874|29918.8|29868.8|29939|29874|29909.4|29854.7|204
1620251400000|2021-05-05 21:50:00|29918.5|29860|29923.9|29868.6|29946|29878.3|29911.1|29839.7|182
1620251700000|2021-05-05 21:55:00|29926.3|29862.1|29924|29865.6|29935.8|29884.1|29913|29857.8|176
1620252000000|2021-05-05 22:00:00|29922.8|29862.9|29920.8|29870.8|29930.5|29875.8|29913.6|29860.1|461
1620252300000|2021-05-05 22:05:00|29921.5|29871.5|29921.6|29871.6|29929.8|29879.8|29917.1|29866.7|391
1620252600000|2021-05-05 22:10:00|29919.3|29869.3|29927.1|29877.1|29931.9|29881.9|29914.6|29864.6|250
1620252900000|2021-05-05 22:15:00|29926.3|29876.3|29918.2|29868.2|29931.3|29881.3|29916.1|29865|151
1620253200000|2021-05-05 22:20:00|29919|29869|29924.5|29874.5|29930.8|29880.8|29917.5|29867.5|161
1620253500000|2021-05-05 22:25:00|29925.2|29875.2|29925.6|29875.6|29930.5|29880.5|29913.6|29863.6|191
1620253800000|2021-05-05 22:30:00|29925.5|29875.5|29921.4|29871.4|29925.5|29875.5|29913.9|29863.9|204
1620254100000|2021-05-05 22:35:00|29921.5|29871.5|29923.3|29873.3|29926.6|29876.6|29915.9|29865.9|156
1620254400000|2021-05-05 22:40:00|29921.5|29871.5|29920.9|29870.9|29927.9|29877.9|29916.6|29866.6|161
1620254700000|2021-05-05 22:45:00|29917.7|29867.7|29927.7|29877.7|29929.9|29879.9|29916.9|29866.9|177
1620255000000|2021-05-05 22:50:00|29927.9|29877.9|29922.7|29872.7|29929.9|29879.9|29916.5|29866.5|208
1620255300000|2021-05-05 22:55:00|29924.3|29874.3|29916.6|29866.6|29929.6|29879.6|29911.7|29861.7|298
1620255600000|2021-05-05 23:00:00|29915.5|29865.5|29916.8|29866.8|29922|29872|29911.2|29861.2|349
1620255900000|2021-05-05 23:05:00|29917.5|29867.5|29916.1|29866.1|29923.1|29873.1|29908.8|29858.8|180
1620256200000|2021-05-05 23:10:00|29914.6|29864.6|29918.9|29868.9|29922.2|29872.2|29911.9|29861.9|387
1620256500000|2021-05-05 23:15:00|29918.7|29868.7|29915.5|29865.5|29920.6|29870.6|29910.4|29860.4|421
1620256800000|2021-05-05 23:20:00|29913.9|29863.9|29918|29868|29919.4|29869.4|29911.1|29861.1|485
1620257100000|2021-05-05 23:25:00|29918.1|29868.1|29914.2|29864.2|29919.5|29869.5|29909|29859|261
1620257400000|2021-05-05 23:30:00|29914|29864|29922|29872|29925.1|29875.1|29910.3|29860.3|390
1620257700000|2021-05-05 23:35:00|29924.8|29874.8|29920.8|29870.8|29925|29875|29913.7|29863.7|375
1620258000000|2021-05-05 23:40:00|29920.6|29870.6|29919.1|29869.1|29924.2|29874.2|29910.9|29860.9|336
1620258300000|2021-05-05 23:45:00|29918.5|29868.5|29916.6|29866.6|29921.2|29871.2|29911|29861|311
1620258600000|2021-05-05 23:50:00|29914.8|29864.8|29915.1|29865.1|29923.6|29873.6|29911.1|29861.1|295
1620258900000|2021-05-05 23:55:00|29915.6|29865.6|29911.1|29861.1|29922.2|29872.2|29909.6|29859.6|246
1620259200000|2021-05-06 00:00:00|29911.9|29861.9|29910.8|29860.8|29915.8|29865.8|29903.1|29853.1|309
1620259500000|2021-05-06 00:05:00|29911.7|29861.7|29919.4|29869.4|29919.7|29869.7|29909.2|29859.2|296
1620259800000|2021-05-06 00:10:00|29919.1|29869.1|29918|29868|29921.6|29871.6|29912.5|29862.5|251
1620260100000|2021-05-06 00:15:00|29918.2|29868.2|29916.1|29866.1|29921|29871|29910.7|29860.7|240
1620260400000|2021-05-06 00:20:00|29916.8|29866.8|29919.3|29869.3|29921.2|29871.2|29908.6|29858.6|204
1620260700000|2021-05-06 00:25:00|29918.5|29868.5|29920.6|29870.6|29921.3|29871.3|29913.2|29863.2|192
1620261000000|2021-05-06 00:30:00|29920.4|29870.4|29922.8|29872.8|29924.8|29874.8|29916|29866|226
1620261300000|2021-05-06 00:35:00|29922.6|29872.6|29923.5|29873.5|29927.7|29877.7|29919.9|29869.9|226
1620261600000|2021-05-06 00:40:00|29923.4|29873.4|29929.7|29879.7|29931|29881|29920.5|29870.5|240
1620261900000|2021-05-06 00:45:00|29929.8|29879.8|29928.2|29878.2|29930.5|29880.5|29924|29874|298
1620262200000|2021-05-06 00:50:00|29928|29878|29932.3|29882.3|29933.4|29883.4|29924.9|29874.9|326
1620262500000|2021-05-06 00:55:00|29932|29882|29930.6|29880.6|29937|29887|29928.4|29878.4|590
1620262800000|2021-05-06 01:00:00|29931|29881|29933.1|29883.1|29936.2|29886.2|29927.7|29877.7|737
1620263100000|2021-05-06 01:05:00|29933.8|29883.8|29930.4|29880.4|29939.3|29889.3|29928|29878|693
1620263400000|2021-05-06 01:10:00|29928.9|29878.9|29925.2|29875.2|29932.2|29882.2|29920.7|29870.7|623
1620263700000|2021-05-06 01:15:00|29924.3|29874.3|29920.4|29870.4|29929.1|29879.1|29916.4|29866.4|614
1620264000000|2021-05-06 01:20:00|29920|29870|29912.9|29862.9|29925.1|29875.1|29910.7|29860.7|712
1620264300000|2021-05-06 01:25:00|29912.5|29862.5|29912.9|29862.9|29917.3|29867.3|29907.4|29857.4|352
1620264600000|2021-05-06 01:30:00|29912.3|29862.3|29917.1|29867.1|29920.5|29870.5|29911.5|29861.5|286
1620264900000|2021-05-06 01:35:00|29917.7|29867.7|29920.2|29870.2|29920.2|29870.2|29912.7|29862.7|320
1620265200000|2021-05-06 01:40:00|29920.6|29870.6|29913.6|29863.6|29921.1|29871.1|29911.9|29861.9|359
1620265500000|2021-05-06 01:45:00|29912.9|29862.9|29914.2|29864.2|29919.4|29869.4|29907.7|29857.7|773
1620265800000|2021-05-06 01:50:00|29912.5|29862.5|29913.1|29863.1|29920.7|29870.7|29909.2|29859.2|286
1620266100000|2021-05-06 01:55:00|29914.7|29864.7|29912.1|29862.1|29917|29867|29908.2|29858.2|354
1620266400000|2021-05-06 02:00:00|29911.8|29861.8|29910.6|29860.6|29915|29865|29907.8|29857.8|283
1620266700000|2021-05-06 02:05:00|29910.5|29860.5|29916.9|29866.9|29918.7|29868.7|29909.9|29859.9|311
1620267000000|2021-05-06 02:10:00|29917|29867|29915.5|29865.5|29917.1|29867.1|29910.1|29860.1|293
1620267300000|2021-05-06 02:15:00|29914.9|29864.9|29911.2|29861.2|29918.2|29868.2|29909.5|29859.5|315
1620267600000|2021-05-06 02:20:00|29913.7|29863.7|29910.9|29860.9|29913.7|29863.7|29904.4|29854.4|291
1620267900000|2021-05-06 02:25:00|29910.4|29860.4|29905|29855|29913|29863|29903.8|29853.8|290
1620268200000|2021-05-06 02:30:00|29905.1|29855.1|29910.9|29860.9|29912|29862|29903.8|29853.8|255
1620268500000|2021-05-06 02:35:00|29911.1|29861.1|29920.6|29870.6|29921.3|29871.3|29907.6|29857.6|308
1620268800000|2021-05-06 02:40:00|29919.5|29869.5|29923.8|29873.8|29926.9|29876.9|29918.8|29868.8|469
1620269100000|2021-05-06 02:45:00|29924.1|29874.1|29943.6|29893.6|29947.1|29897.1|29921.9|29871.9|529
1620269400000|2021-05-06 02:50:00|29942.3|29892.3|29947.8|29897.8|29951.2|29901.2|29939.7|29889.7|446
1620269700000|2021-05-06 02:55:00|29947.6|29897.6|29932|29882|29949.9|29899.9|29929.1|29879.1|481
1620270000000|2021-05-06 03:00:00|29931.9|29881.9|29933.8|29883.8|29939.5|29889.5|29927.8|29877.8|393
1620270300000|2021-05-06 03:05:00|29932.2|29882.2|29934.7|29884.7|29939.1|29889.1|29931.7|29881.7|362
1620270600000|2021-05-06 03:10:00|29935.3|29885.3|29935.1|29885.1|29938.4|29888.4|29931.3|29881.3|338
1620270900000|2021-05-06 03:15:00|29935.4|29885.4|29936.5|29886.5|29940.6|29890.6|29931.4|29881.4|287
1620271200000|2021-05-06 03:20:00|29937.1|29887.1|29939.9|29889.9|29941|29891|29934.6|29884.6|281
1620271500000|2021-05-06 03:25:00|29940|29890|29938.1|29888.1|29941.8|29891.8|29932.5|29882.5|267
1620271800000|2021-05-06 03:30:00|29938.7|29888.7|29937.1|29887.1|29941.5|29891.5|29934.6|29884.6|294
1620272100000|2021-05-06 03:35:00|29937.3|29887.3|29939.2|29889.2|29943.5|29893.5|29936.5|29886.5|280
1620272400000|2021-05-06 03:40:00|29939.4|29889.4|29932.2|29882.2|29943.3|29893.3|29932.2|29882.2|290
1620272700000|2021-05-06 03:45:00|29933.4|29883.4|29935.9|29885.9|29937.8|29887.8|29931.4|29881.4|300
1620273000000|2021-05-06 03:50:00|29935.6|29885.6|29939.2|29889.2|29940|29890|29932.3|29882.3|298
1620273300000|2021-05-06 03:55:00|29940.3|29890.3|29936.9|29886.9|29940.3|29890.3|29931.8|29881.8|309
1620273600000|2021-05-06 04:00:00|29936.7|29886.7|29933.1|29883.1|29939.9|29889.9|29931.7|29881.7|290
1620273900000|2021-05-06 04:05:00|29932|29882|29933.7|29883.7|29937.9|29887.9|29930|29880|278
1620274200000|2021-05-06 04:10:00|29933.9|29883.9|29937.4|29887.4|29939.1|29889.1|29931.6|29881.6|218
1620274500000|2021-05-06 04:15:00|29937.6|29887.6|29932.7|29882.7|29939.6|29889.6|29929.6|29879.6|220
1620274800000|2021-05-06 04:20:00|29931.3|29881.3|29933.9|29883.9|29935.6|29885.6|29928.1|29878.1|230
1620275100000|2021-05-06 04:25:00|29934|29884|29932.7|29882.7|29934.5|29884.5|29926.2|29876.2|238
1620275400000|2021-05-06 04:30:00|29932.1|29882.1|29928.5|29878.5|29933.5|29883.5|29926.2|29876.2|417
1620275700000|2021-05-06 04:35:00|29928.3|29878.3|29929.5|29879.5|29934.1|29884.1|29926|29876|474
1620276000000|2021-05-06 04:40:00|29929.6|29879.6|29927.4|29877.4|29936.2|29886.2|29923.3|29873.3|345
1620276300000|2021-05-06 04:45:00|29925.6|29875.6|29933|29883|29934.4|29884.4|29925.6|29875.6|443
1620276600000|2021-05-06 04:50:00|29933.3|29883.3|29927.3|29877.3|29936|29886|29924.5|29874.5|334
1620276900000|2021-05-06 04:55:00|29928.3|29878.3|29931.4|29881.4|29931.5|29881.5|29924|29874|425
1620277200000|2021-05-06 05:00:00|29931.2|29881.2|29924.1|29874.1|29936.4|29886.4|29922.1|29872.1|451
1620277500000|2021-05-06 05:05:00|29924.9|29874.9|29925.3|29875.3|29927.6|29877.6|29919|29869|513
1620277800000|2021-05-06 05:10:00|29924.9|29874.9|29925.3|29875.3|29938.7|29888.7|29921.4|29871.4|401
1620278100000|2021-05-06 05:15:00|29928.7|29878.7|29923.2|29873.2|29928.7|29878.7|29920.2|29870.2|302
1620278400000|2021-05-06 05:20:00|29923.3|29873.3|29924.4|29874.4|29927.5|29877.5|29920.4|29870.4|204
1620278700000|2021-05-06 05:25:00|29924|29874|29917.7|29867.7|29925.6|29875.6|29916.7|29866.7|274
1620279000000|2021-05-06 05:30:00|29917.3|29867.3|29925.7|29875.7|29928.7|29878.7|29917.3|29867.3|297
1620279300000|2021-05-06 05:35:00|29926.2|29876.2|29933|29883|29940.2|29890.2|29924.4|29874.4|354
1620279600000|2021-05-06 05:40:00|29933.1|29883.1|29928.6|29878.6|29936.4|29886.4|29927.4|29877.4|285
1620279900000|2021-05-06 05:45:00|29928.4|29878.4|29927.4|29877.4|29932.7|29882.7|29922.8|29872.8|282
1620280200000|2021-05-06 05:50:00|29928.1|29878.1|29931.9|29881.9|29933.1|29883.1|29925.5|29875.5|338
1620280500000|2021-05-06 05:55:00|29932.5|29882.5|29924.8|29874.8|29934.1|29884.1|29917.2|29867.2|387
1620280800000|2021-05-06 06:00:00|29923.4|29873.4|29908.4|29858.4|29923.4|29883.2|29894.4|29855.3|514
1620281100000|2021-05-06 06:05:00|29908.6|29858.6|29916.4|29866.4|29919.7|29869.7|29907.6|29857.6|431
1620281400000|2021-05-06 06:10:00|29916.1|29866.1|29913.5|29863.5|29919.8|29869.8|29906|29856|433
1620281700000|2021-05-06 06:15:00|29913|29863|29916.9|29866.9|29922.3|29884.6|29903.3|29859.4|375
1620282000000|2021-05-06 06:20:00|29917|29867|29914.8|29864.8|29923.1|29873.1|29911|29861|334
1620282300000|2021-05-06 06:25:00|29914.9|29864.9|29903.4|29853.4|29915.4|29872.4|29882.7|29847.9|417
1620282600000|2021-05-06 06:30:00|29886.8|29866.8|29883.2|29863.2|29889.1|29869.1|29879.7|29859.7|457
1620282900000|2021-05-06 06:35:00|29883.4|29863.4|29859.4|29839.4|29884.3|29864.3|29855.2|29835.2|541
1620283200000|2021-05-06 06:40:00|29859.8|29839.8|29837.2|29817.2|29860.1|29840.1|29811.5|29782.4|511
1620283500000|2021-05-06 06:45:00|29837.3|29817.3|29853.4|29833.4|29901.8|29866.1|29837.3|29816.5|525
1620283800000|2021-05-06 06:50:00|29853.8|29833.8|29854.7|29834.7|29868.7|29838|29849.2|29815.3|479
1620284100000|2021-05-06 06:55:00|29854.1|29834.1|29870.9|29850.9|29886.3|29852.7|29850.6|29828.6|584
1620284400000|2021-05-06 07:00:00|29870|29850|29876.2|29856.2|29916.6|29880.8|29863.5|29829.5|665
1620284700000|2021-05-06 07:05:00|29875.9|29855.9|29855.7|29805.7|29896.9|29862.9|29835.5|29803.7|672
1620285000000|2021-05-06 07:10:00|29855.5|29805.5|29860.9|29840.9|29873.9|29841.3|29829.4|29798.3|609
1620285300000|2021-05-06 07:15:00|29860.5|29840.5|29868.2|29848.2|29896|29859.7|29860.5|29827.1|616
1620285600000|2021-05-06 07:20:00|29869.6|29849.6|29860.3|29840.3|29869.6|29849.6|29857.7|29837.7|516
1620285900000|2021-05-06 07:25:00|29860.4|29840.4|29860.3|29840.3|29865.2|29845.2|29858.6|29838.6|503
1620286200000|2021-05-06 07:30:00|29860.5|29840.5|29849|29829|29865.8|29843.8|29847.4|29814.2|518
1620286500000|2021-05-06 07:35:00|29849.1|29829.1|29847.5|29827.5|29855|29835|29846.3|29826.3|431
1620286800000|2021-05-06 07:40:00|29847.8|29827.8|29824.5|29804.5|29856.6|29829.4|29824.5|29804.5|424
1620287100000|2021-05-06 07:45:00|29824.9|29804.9|29830.6|29810.6|29833.6|29813.6|29823.4|29803.4|436
1620287400000|2021-05-06 07:50:00|29830.2|29810.2|29830.3|29810.3|29831.3|29811.3|29823.4|29803.4|444
1620287700000|2021-05-06 07:55:00|29829.1|29809.1|29832.1|29812.1|29839.1|29819.1|29825.2|29805.2|507
1620288000000|2021-05-06 08:00:00|29831.6|29811.6|29839.4|29819.4|29847.3|29827.3|29831.3|29811.3|535
1620288300000|2021-05-06 08:05:00|29839.1|29819.1|29831.1|29811.1|29841.6|29821.6|29830.1|29810.1|477
1620288600000|2021-05-06 08:10:00|29831|29811|29830.9|29810.9|29834.5|29814.5|29826.4|29806.4|470
1620288900000|2021-05-06 08:15:00|29830.7|29810.7|29816.3|29796.3|29835|29815|29811.3|29791.3|582
1620289200000|2021-05-06 08:20:00|29816.2|29796.2|29816.1|29796.1|29818.5|29798.5|29807.4|29787.4|536
1620289500000|2021-05-06 08:25:00|29816|29796|29814|29794|29817|29797|29807.4|29787.4|458
1620289800000|2021-05-06 08:30:00|29814.3|29794.3|29802.3|29782.3|29814.3|29794.3|29793.9|29773.9|524
1620290100000|2021-05-06 08:35:00|29802|29782|29785.6|29765.6|29805|29785|29781.4|29761.4|487
1620290400000|2021-05-06 08:40:00|29785.9|29765.9|29786|29766|29787.8|29767.8|29775.6|29755.6|539
1620290700000|2021-05-06 08:45:00|29785.6|29765.6|29797.7|29777.7|29798.7|29778.7|29782.6|29762.6|508
1620291000000|2021-05-06 08:50:00|29798|29778|29800.6|29780.6|29808|29788|29796.4|29776.4|526
1620291300000|2021-05-06 08:55:00|29800.4|29780.4|29805.3|29785.3|29806.3|29786.3|29798.2|29778.2|509
1620291600000|2021-05-06 09:00:00|29805.5|29785.5|29807.3|29787.3|29814.2|29794.2|29803.7|29783.7|512
1620291900000|2021-05-06 09:05:00|29807.8|29787.8|29782.5|29762.5|29812.9|29792.9|29781|29761|507
1620292200000|2021-05-06 09:10:00|29781.6|29761.6|29792.9|29772.9|29794.6|29774.6|29779.1|29759.1|470
1620292500000|2021-05-06 09:15:00|29792.8|29772.8|29787.5|29767.5|29796.7|29776.7|29784.3|29764.3|492
1620292800000|2021-05-06 09:20:00|29786.5|29766.5|29778.4|29758.4|29788.3|29768.3|29776.6|29756.6|490
1620293100000|2021-05-06 09:25:00|29778.6|29758.6|29772.1|29752.1|29778.8|29758.8|29768.1|29748.1|489
1620293400000|2021-05-06 09:30:00|29769.8|29749.8|29764.5|29744.5|29774.5|29754.5|29763.3|29743.3|512
1620293700000|2021-05-06 09:35:00|29764.7|29744.7|29767.9|29747.9|29774.7|29754.7|29762.3|29742.3|459
1620294000000|2021-05-06 09:40:00|29768|29748|29770.6|29750.6|29775|29755|29762.8|29742.8|554
1620294300000|2021-05-06 09:45:00|29771.6|29751.6|29755.3|29735.3|29771.6|29751.6|29752.6|29732.6|449
1620294600000|2021-05-06 09:50:00|29756.4|29736.4|29773.4|29753.4|29774.8|29754.8|29753.5|29733.5|479
1620294900000|2021-05-06 09:55:00|29773.3|29753.3|29772.5|29752.5|29787.1|29763|29770.9|29737.1|451
1620295200000|2021-05-06 10:00:00|29772.4|29752.4|29758.5|29738.5|29772.5|29752.5|29754.8|29734.8|457
1620295500000|2021-05-06 10:05:00|29758.4|29738.4|29761.3|29741.3|29762.5|29742.5|29754.3|29734.3|454
1620295800000|2021-05-06 10:10:00|29761.4|29741.4|29755.1|29735.1|29761.4|29741.4|29751.3|29731.3|442
1620296100000|2021-05-06 10:15:00|29754.7|29734.7|29753.5|29733.5|29755.5|29735.5|29750.3|29730.3|413
1620296400000|2021-05-06 10:20:00|29754.5|29734.5|29738.5|29718.5|29755|29735|29735.5|29715.5|447
1620296700000|2021-05-06 10:25:00|29738.8|29718.8|29739|29719|29752.9|29721.3|29736.3|29701.6|423
1620297000000|2021-05-06 10:30:00|29739.1|29719.1|29740.4|29720.4|29741.5|29721.5|29736.8|29716.8|393
1620297300000|2021-05-06 10:35:00|29740.7|29720.7|29747.7|29727.7|29748.6|29728.6|29740.4|29720.4|422
1620297600000|2021-05-06 10:40:00|29747.4|29727.4|29740.7|29720.7|29748.2|29728.2|29736.6|29716.6|399
1620297900000|2021-05-06 10:45:00|29740.6|29720.6|29745.8|29725.8|29748.2|29728.2|29738.4|29718.4|461
1620298200000|2021-05-06 10:50:00|29744.8|29724.8|29747.1|29727.1|29748.1|29728.1|29741.3|29721.3|532
1620298500000|2021-05-06 10:55:00|29746.7|29726.7|29755.7|29735.7|29756.1|29736.1|29744.9|29724.9|588
1620298800000|2021-05-06 11:00:00|29755.8|29735.8|29759|29739|29761.7|29741.7|29748.7|29728.7|770
1620299100000|2021-05-06 11:05:00|29759.4|29739.4|29761.2|29741.2|29761.7|29741.7|29749|29729|660
1620299400000|2021-05-06 11:10:00|29760.8|29740.8|29758.2|29738.2|29771.6|29751.6|29751.6|29731.6|632
1620299700000|2021-05-06 11:15:00|29758.7|29738.7|29752.5|29732.5|29759.6|29739.6|29748.2|29728.2|596
1620300000000|2021-05-06 11:20:00|29752.6|29732.6|29760.3|29740.3|29761.3|29741.3|29748.4|29728.4|430
1620300300000|2021-05-06 11:25:00|29760.5|29740.5|29757.9|29737.9|29763.4|29743.4|29755.2|29735.2|446
1620300600000|2021-05-06 11:30:00|29758.5|29738.5|29755|29735|29761.5|29741.5|29748.7|29728.7|518
1620300900000|2021-05-06 11:35:00|29755.2|29735.2|29753.1|29733.1|29757.3|29737.3|29748|29728|391
1620301200000|2021-05-06 11:40:00|29752.4|29732.4|29746.8|29726.8|29753.5|29733.5|29744.3|29724.3|411
1620301500000|2021-05-06 11:45:00|29747|29727|29742.2|29722.2|29747.6|29727.6|29734|29714|482
1620301800000|2021-05-06 11:50:00|29742.6|29722.6|29733.9|29713.9|29744.9|29724.9|29733.2|29713.2|467
1620302100000|2021-05-06 11:55:00|29733.5|29713.5|29737.1|29717.1|29740.5|29720.5|29727.1|29707.1|612
1620302400000|2021-05-06 12:00:00|29735.6|29715.6|29717.8|29697.8|29740.6|29720.6|29716.9|29696.9|536
1620302700000|2021-05-06 12:05:00|29718.4|29698.4|29720.1|29700.1|29741.3|29704.9|29709.1|29689.1|659
1620303000000|2021-05-06 12:10:00|29718.1|29698.1|29708.3|29688.3|29727.3|29700.8|29706|29675.7|704
1620303300000|2021-05-06 12:15:00|29708.6|29688.6|29734|29714|29736.5|29716.5|29704.8|29684.8|608
1620303600000|2021-05-06 12:20:00|29735.5|29715.5|29734.8|29714.8|29740.6|29720.6|29732.9|29712.9|581
1620303900000|2021-05-06 12:25:00|29735|29715|29743.9|29723.9|29759.4|29727.5|29733.7|29708.4|607
1620304200000|2021-05-06 12:30:00|29743.1|29723.1|29745.6|29725.6|29755.2|29733.1|29738.2|29703.8|669
1620304500000|2021-05-06 12:35:00|29744.8|29724.8|29742.6|29722.6|29767.2|29731.2|29738|29715.7|565
1620304800000|2021-05-06 12:40:00|29742.5|29722.5|29744.8|29724.8|29749.6|29729.6|29741.6|29721.6|486
1620305100000|2021-05-06 12:45:00|29745.6|29725.6|29728|29708|29747.6|29727.6|29717.7|29697.7|542
1620305400000|2021-05-06 12:50:00|29728.6|29708.6|29720.1|29700.1|29730.5|29710.5|29717.4|29697.4|503
1620305700000|2021-05-06 12:55:00|29721.8|29701.8|29723.7|29703.7|29725.7|29705.7|29713.1|29693.1|513
1620306000000|2021-05-06 13:00:00|29724.7|29704.7|29742|29722|29745.9|29725.9|29722.5|29691|571
1620306300000|2021-05-06 13:05:00|29742.1|29722.1|29743.5|29723.5|29747.6|29727.6|29734.6|29714.6|503
1620306600000|2021-05-06 13:10:00|29744|29724|29741.9|29721.9|29749.7|29729.7|29736.5|29716.5|483
1620306900000|2021-05-06 13:15:00|29742.1|29722.1|29746|29726|29746|29726|29738.2|29718.2|482
1620307200000|2021-05-06 13:20:00|29745.3|29725.3|29734.4|29714.4|29745.5|29725.5|29734.1|29714.1|496
1620307500000|2021-05-06 13:25:00|29734.5|29714.5|29735.5|29715.5|29739.5|29719.5|29733|29713|453
1620307800000|2021-05-06 13:30:00|29735.6|29715.6|29725.9|29705.9|29740.3|29720.3|29720.9|29700.9|564
1620308100000|2021-05-06 13:35:00|29725.8|29705.8|29689.6|29669.6|29726|29706|29687.8|29667.8|669
1620308400000|2021-05-06 13:40:00|29688.2|29668.2|29697.2|29677.2|29698.7|29678.7|29686.7|29666.7|646
1620308700000|2021-05-06 13:45:00|29697.1|29677.1|29697.8|29677.8|29700.1|29680.1|29687.3|29667.3|679
1620309000000|2021-05-06 13:50:00|29697.5|29677.5|29685.3|29665.3|29699.9|29679.9|29673.2|29653.2|704
1620309300000|2021-05-06 13:55:00|29684.6|29664.6|29707.6|29687.6|29712|29692|29682.3|29662.3|655
1620309600000|2021-05-06 14:00:00|29707.3|29687.3|29706.2|29686.2|29720.3|29700.3|29702.8|29682.8|719
1620309900000|2021-05-06 14:05:00|29706.3|29686.3|29723.2|29703.2|29740.8|29706.8|29703.1|29681.3|675
1620310200000|2021-05-06 14:10:00|29723.1|29703.1|29710|29690|29724.3|29704.3|29696.8|29662.7|669
1620310500000|2021-05-06 14:15:00|29709.4|29689.4|29735.8|29715.8|29749.4|29720.8|29703.6|29683.6|826
1620310800000|2021-05-06 14:20:00|29735.7|29715.7|29734.9|29714.9|29743.4|29723.4|29730.8|29710.8|757
1620311100000|2021-05-06 14:25:00|29735.1|29715.1|29748.6|29728.6|29750.4|29730.4|29732.3|29712.3|687
1620311400000|2021-05-06 14:30:00|29749.3|29729.3|29739|29719|29755.5|29735.5|29728.4|29708.4|750
1620311700000|2021-05-06 14:35:00|29738.3|29718.3|29740|29720|29746.4|29726.4|29734.8|29714.8|686
1620312000000|2021-05-06 14:40:00|29740.2|29720.2|29712.4|29692.4|29741.1|29721.1|29711.1|29691.1|654
1620312300000|2021-05-06 14:45:00|29712.7|29692.7|29705.6|29685.6|29713.5|29693.5|29704.4|29684.4|641
1620312600000|2021-05-06 14:50:00|29705.8|29685.8|29707.7|29687.7|29715.1|29695.1|29698.3|29678.3|801
1620312900000|2021-05-06 14:55:00|29708.3|29688.3|29704.7|29684.7|29714.7|29694.7|29696.5|29676.5|908
1620313200000|2021-05-06 15:00:00|29704.9|29684.9|29708.2|29688.2|29714.4|29694.4|29701.5|29681.5|814
1620313500000|2021-05-06 15:05:00|29707.3|29687.3|29742.2|29692.2|29751.6|29719.3|29703.3|29683.3|797
1620313800000|2021-05-06 15:10:00|29742.5|29692.5|29726.4|29706.4|29744.9|29711.9|29723.1|29688.4|589
1620314100000|2021-05-06 15:15:00|29726|29706|29733.2|29713.2|29750.2|29716.6|29725.3|29700|518
1620314400000|2021-05-06 15:20:00|29733.6|29713.6|29731.5|29711.5|29755.3|29724.5|29726.7|29692.4|586
1620314700000|2021-05-06 15:25:00|29731.3|29711.3|29733.8|29713.8|29751|29718.9|29720.2|29692.9|699
1620315000000|2021-05-06 15:30:00|29749.5|29699.5|29727.1|29707.1|29752.2|29716.7|29721.8|29691.1|667
1620315300000|2021-05-06 15:35:00|29727.2|29707.2|29727.2|29707.2|29732.3|29712.3|29722.7|29702.7|587
1620315600000|2021-05-06 15:40:00|29727.1|29707.1|29737.4|29717.4|29754.2|29722.5|29723.7|29689.5|730
1620315900000|2021-05-06 15:45:00|29737.8|29717.8|29768.2|29718.2|29776.9|29739.8|29736.1|29702|705
1620316200000|2021-05-06 15:50:00|29768.5|29718.5|29752.3|29732.3|29774.8|29739.6|29751.1|29715.3|467
1620316500000|2021-05-06 15:55:00|29752.9|29732.9|29762.8|29712.8|29777.9|29742.8|29745.4|29707.3|552
1620316800000|2021-05-06 16:00:00|29762.7|29712.7|29759.4|29709.4|29773.8|29729.5|29749.2|29709.1|546
1620317100000|2021-05-06 16:05:00|29759.7|29709.7|29750.2|29700.2|29760|29710|29749.5|29699.5|479
1620317400000|2021-05-06 16:10:00|29750.6|29700.6|29752.9|29702.9|29759.9|29709.9|29749.1|29699.1|395
1620317700000|2021-05-06 16:15:00|29752.3|29702.3|29745|29695|29752.9|29713.2|29729.8|29693.2|405
1620318000000|2021-05-06 16:20:00|29744.9|29694.9|29751.3|29701.3|29753.7|29711.7|29726.4|29690.6|570
1620318300000|2021-05-06 16:25:00|29751.2|29701.2|29760.4|29710.4|29760.7|29710.7|29746|29696|393
1620318600000|2021-05-06 16:30:00|29759.1|29709.1|29764.8|29744.8|29779.8|29744.9|29746.8|29708.1|715
1620318900000|2021-05-06 16:35:00|29764.2|29744.2|29777.6|29727.6|29781.5|29745.4|29757.5|29715.1|514
1620319200000|2021-05-06 16:40:00|29776.9|29726.9|29776.7|29726.7|29779.8|29744.6|29759.1|29723|496
1620319500000|2021-05-06 16:45:00|29776.6|29726.6|29783.2|29733.2|29785.3|29750.9|29761.5|29725.3|391
1620319800000|2021-05-06 16:50:00|29783.1|29733.1|29778|29728|29783.1|29746.9|29760.1|29724.4|500
1620320100000|2021-05-06 16:55:00|29777.7|29727.7|29777.8|29727.8|29783.1|29748.3|29760.7|29726.9|420
1620320400000|2021-05-06 17:00:00|29778.5|29728.5|29769|29719|29778.6|29741.5|29760.1|29711.6|517
1620320700000|2021-05-06 17:05:00|29768.9|29718.9|29770.6|29720.6|29775.3|29725.3|29760.9|29710.9|496
1620321000000|2021-05-06 17:10:00|29770.8|29720.8|29772.9|29722.9|29775.6|29725.6|29770.3|29720.3|430
1620321300000|2021-05-06 17:15:00|29773|29723|29773.9|29723.9|29778.2|29728.2|29762|29712|364
1620321600000|2021-05-06 17:20:00|29773.6|29723.6|29775.8|29725.8|29775.9|29725.9|29771.2|29721.2|386
1620321900000|2021-05-06 17:25:00|29775.6|29725.6|29776|29726|29776.1|29737.3|29756.8|29721.6|345
1620322200000|2021-05-06 17:30:00|29775.8|29725.8|29778.7|29728.7|29779|29729|29774.8|29724.8|369
1620322500000|2021-05-06 17:35:00|29778.6|29728.6|29775.9|29725.9|29779.2|29743.6|29763.1|29724|351
1620322800000|2021-05-06 17:40:00|29776.4|29726.4|29772.3|29722.3|29777|29738.6|29755.6|29720.2|467
1620323100000|2021-05-06 17:45:00|29771.7|29721.7|29765|29715|29771.9|29721.9|29763.6|29713.6|429
1620323400000|2021-05-06 17:50:00|29750.7|29730.7|29763.9|29713.9|29768.1|29731.4|29749.6|29711.3|437
1620323700000|2021-05-06 17:55:00|29763.6|29713.6|29763.8|29713.8|29765.6|29729.9|29745.1|29709.9|485
1620324000000|2021-05-06 18:00:00|29764.7|29714.7|29758.7|29708.7|29767.4|29732|29742.5|29706.9|683
1620324300000|2021-05-06 18:05:00|29758.4|29708.4|29754.1|29704.1|29760.5|29725|29742|29703.1|398
1620324600000|2021-05-06 18:10:00|29753.8|29703.8|29763.3|29713.3|29764.3|29719.2|29737.6|29701.9|538
1620324900000|2021-05-06 18:15:00|29762.5|29712.5|29760.6|29710.6|29770.2|29734.3|29743|29706.6|531
1620325200000|2021-05-06 18:20:00|29760.3|29710.3|29770.9|29720.9|29773.1|29735.5|29745|29706.7|550
1620325500000|2021-05-06 18:25:00|29770.8|29720.8|29755.1|29735.1|29771.4|29735.9|29751.5|29715.2|483
1620325800000|2021-05-06 18:30:00|29754.1|29734.1|29747.1|29727.1|29769.9|29735.2|29744.2|29710.4|534
1620326100000|2021-05-06 18:35:00|29745.9|29725.9|29748.8|29728.8|29764.5|29730.3|29745.5|29710.8|474
1620326400000|2021-05-06 18:40:00|29747.9|29727.9|29750.6|29730.6|29765.8|29731.8|29746.7|29711.8|430
1620326700000|2021-05-06 18:45:00|29750.4|29730.4|29761.6|29711.6|29764.9|29731.2|29743.7|29706.4|405
1620327000000|2021-05-06 18:50:00|29760.6|29710.6|29761.1|29711.1|29765.9|29731|29742.7|29708.9|411
1620327300000|2021-05-06 18:55:00|29761.3|29711.3|29763.7|29713.7|29767.6|29731.7|29742.5|29704.1|598
1620327600000|2021-05-06 19:00:00|29763.1|29713.1|29765.9|29715.9|29767.5|29731.3|29749.2|29705.5|529
1620327900000|2021-05-06 19:05:00|29765.7|29715.7|29761.4|29711.4|29765.9|29730|29747|29711|427
1620328200000|2021-05-06 19:10:00|29761.5|29711.5|29758.8|29708.8|29767.1|29731.7|29739.8|29703.9|549
1620328500000|2021-05-06 19:15:00|29743.9|29723.9|29758.3|29708.3|29761.6|29726.5|29739.2|29703.4|584
1620328800000|2021-05-06 19:20:00|29758.2|29708.2|29744.4|29694.4|29759.9|29724.7|29734.3|29693.3|630
1620329100000|2021-05-06 19:25:00|29744.3|29694.3|29744.9|29694.9|29755.7|29717.9|29737.9|29694|532
1620329400000|2021-05-06 19:30:00|29745.1|29695.1|29734.4|29684.4|29745.1|29695.1|29726|29676|1013
1620329700000|2021-05-06 19:35:00|29734.6|29684.6|29734.2|29684.2|29738.7|29696|29716|29680.2|976
1620330000000|2021-05-06 19:40:00|29734|29684|29751.6|29701.6|29751.7|29701.7|29731.9|29681.9|687
1620330300000|2021-05-06 19:45:00|29750.6|29700.6|29750.2|29700.2|29755.6|29719.9|29737.5|29695.8|597
1620330600000|2021-05-06 19:50:00|29750.1|29700.1|29743.4|29693.4|29751.2|29701.2|29739.7|29689.7|533
1620330900000|2021-05-06 19:55:00|29743.1|29693.1|29743.2|29693.2|29746.9|29696.9|29740|29690|586
1620331200000|2021-05-06 20:00:00|29742.9|29692.9|29743.4|29693.4|29747.7|29697.7|29732.3|29682.3|663
1620331500000|2021-05-06 20:05:00|29745.7|29695.7|29743.9|29693.9|29749.7|29699.7|29730.1|29680.1|472
1620331800000|2021-05-06 20:10:00|29744.1|29694.1|29744.5|29694.5|29747.3|29697.3|29741.1|29691.1|362
1620332100000|2021-05-06 20:15:00|29744.3|29694.3|29745.6|29695.6|29749.5|29699.5|29741.7|29691.7|482
1620332400000|2021-05-06 20:20:00|29745.4|29695.4|29745.1|29695.1|29749.6|29699.6|29742.7|29692.7|354
1620332700000|2021-05-06 20:25:00|29744.1|29694.1|29741.9|29691.9|29750.4|29700.4|29737.9|29687.9|434
1620333000000|2021-05-06 20:30:00|29741|29691|29737.8|29687.8|29744|29694|29737|29687|560
1620333300000|2021-05-06 20:35:00|29737.9|29687.9|29736.9|29686.9|29739.1|29689.1|29732.9|29682.9|339
1620333600000|2021-05-06 20:40:00|29739.2|29689.2|29736.7|29686.7|29740.6|29690.6|29734.9|29684.9|435
1620333900000|2021-05-06 20:45:00|29736.2|29686.2|29743.1|29693.1|29748|29698|29733.3|29683.3|405
1620334200000|2021-05-06 20:50:00|29742.5|29692.5|29738.5|29688.5|29745.2|29695.2|29737.1|29687.1|908
1620334500000|2021-05-06 20:55:00|29737.9|29687.9|29732|29680.9|29741.3|29691.3|29728.8|29678.7|592
1620334800000|2021-05-06 21:00:00|29731.8|29674.1|29745.7|29675.8|29754.7|29678.8|29731.8|29670.7|48
1620335100000|2021-05-06 21:05:00|29752.3|29665.2|29751|29679|29766.2|29689|29722|29659|207
1620335400000|2021-05-06 21:10:00|29752.9|29667.9|29742.3|29667.8|29763.9|29688|29731|29651.7|167
1620335700000|2021-05-06 21:15:00|29744.4|29670.4|29738|29687|29761.4|29688|29731|29662|95
1620336000000|2021-05-06 21:20:00|29754.4|29681.8|29751.8|29681.6|29783.5|29691|29730|29663.6|112
1620336300000|2021-05-06 21:25:00|29752.1|29682|29735.5|29685.5|29758.6|29691|29730|29671.9|106
1620336600000|2021-05-06 21:30:00|29738.7|29674.7|29737.6|29671.7|29769.5|29689.2|29731.5|29652.5|179
1620336900000|2021-05-06 21:35:00|29735.7|29670.2|29729.9|29673.8|29756.7|29685.4|29727.9|29657.2|217
1620337200000|2021-05-06 21:40:00|29731.6|29674.1|29739.6|29674.6|29751.7|29685.5|29728|29662.4|207
1620337500000|2021-05-06 21:45:00|29751.7|29670.3|29733.1|29677.9|29753.2|29682.1|29729|29665.3|291
1620337800000|2021-05-06 21:50:00|29734.6|29675.9|29737.9|29670.9|29754.3|29684.5|29728.3|29668.6|297
1620338100000|2021-05-06 21:55:00|29739.3|29670.8|29746.3|29672.2|29755.5|29683.5|29730.4|29663.8|294
1620338400000|2021-05-06 22:00:00|29749.1|29671.5|29734.3|29679.4|29749.3|29685.2|29732.9|29671.1|571
1620338700000|2021-05-06 22:05:00|29733.8|29677.6|29748.4|29677.7|29751.4|29683.9|29733.4|29673.8|340
1620339000000|2021-05-06 22:10:00|29742.7|29678.8|29737.4|29681|29760.4|29690.5|29737.2|29675.9|467
1620339300000|2021-05-06 22:15:00|29736.6|29680.9|29745.1|29685.5|29750.3|29687.7|29734.4|29679.7|255
1620339600000|2021-05-06 22:20:00|29743.6|29684.9|29739.3|29686.3|29751.2|29693.7|29738.3|29682.1|354
1620339900000|2021-05-06 22:25:00|29739.6|29686|29737.3|29682.8|29748.7|29692.9|29735.9|29682.4|191
1620340200000|2021-05-06 22:30:00|29736.4|29686.4|29743.9|29681.6|29753.3|29689.7|29735.3|29677.2|258
1620340500000|2021-05-06 22:35:00|29744.9|29680.8|29746.1|29690.4|29752.4|29692.2|29735.6|29680.8|255
1620340800000|2021-05-06 22:40:00|29745.4|29690.5|29742.9|29686.3|29756|29693.2|29734.4|29681.9|216
1620341100000|2021-05-06 22:45:00|29742|29687|29744.3|29686|29751.1|29690.9|29736.2|29681.4|206
1620341400000|2021-05-06 22:50:00|29744|29685.7|29743.8|29685.9|29750.7|29692.1|29735.5|29682|177
1620341700000|2021-05-06 22:55:00|29745.5|29686.4|29736.6|29686.6|29750.4|29691.3|29736.3|29684|212
1620342000000|2021-05-06 23:00:00|29740.8|29686.7|29740.5|29688.3|29752.8|29693.9|29734.5|29683.3|263
1620342300000|2021-05-06 23:05:00|29738.3|29689.1|29739.5|29689.5|29742|29692|29733.2|29683.2|220
1620342600000|2021-05-06 23:10:00|29739.4|29689.4|29734.2|29684.2|29742|29692|29732.8|29682.8|208
1620342900000|2021-05-06 23:15:00|29733.8|29683.8|29734.3|29684.3|29741|29691|29733.5|29683.5|169
1620343200000|2021-05-06 23:20:00|29737.2|29687.2|29737.1|29687.1|29739.7|29689.7|29732.9|29682.9|160
1620343500000|2021-05-06 23:25:00|29735.7|29685.7|29735.6|29685.6|29739.5|29689.5|29731.4|29681.4|197
1620343800000|2021-05-06 23:30:00|29736.7|29686.7|29736.2|29686.2|29738.8|29688.8|29730.6|29680.6|185
1620344100000|2021-05-06 23:35:00|29735.7|29685.7|29736.8|29686.8|29740.5|29690.5|29729.8|29679.8|182
1620344400000|2021-05-06 23:40:00|29734.4|29684.4|29732.5|29682.5|29738.8|29688.8|29729.7|29679.7|191
1620344700000|2021-05-06 23:45:00|29732.2|29682.2|29731.7|29681.7|29735.2|29685.2|29727.3|29677.3|199
1620345000000|2021-05-06 23:50:00|29735.4|29685.4|29733|29683|29735.4|29685.4|29727.3|29677.3|197
1620345300000|2021-05-06 23:55:00|29732.5|29682.5|29734|29684|29738.6|29688.6|29729.4|29679.4|218
1620345600000|2021-05-07 00:00:00|29732|29682|29724.6|29674.6|29736.2|29686.2|29721.4|29671.4|547
1620345900000|2021-05-07 00:05:00|29724.3|29674.3|29727.9|29677.9|29730.5|29680.5|29721.8|29671.8|551
1620346200000|2021-05-07 00:10:00|29728.4|29678.4|29730.5|29680.5|29732.9|29682.9|29726.2|29676.2|317
1620346500000|2021-05-07 00:15:00|29731.6|29681.6|29730.1|29680.1|29733.8|29683.8|29724|29674|284
1620346800000|2021-05-07 00:20:00|29730.2|29680.2|29730.1|29680.1|29736.1|29686.1|29728.5|29678.5|263
1620347100000|2021-05-07 00:25:00|29730.7|29680.7|29730.3|29680.3|29735.9|29685.9|29728.4|29678.4|430
1620347400000|2021-05-07 00:30:00|29730|29680|29732.4|29682.4|29737.4|29687.4|29727|29677|362
1620347700000|2021-05-07 00:35:00|29731.9|29681.9|29732.4|29682.4|29736.2|29686.2|29727.1|29677.1|233
1620348000000|2021-05-07 00:40:00|29732.3|29682.3|29733.7|29683.7|29739.8|29689.8|29727|29677|268
1620348300000|2021-05-07 00:45:00|29733.4|29683.4|29734.8|29684.8|29738.9|29688.9|29731.2|29681.2|257
1620348600000|2021-05-07 00:50:00|29734.5|29684.5|29743.8|29693.8|29743.8|29693.8|29733.8|29683.8|364
1620348900000|2021-05-07 00:55:00|29743|29693|29736.6|29686.6|29745.1|29695.1|29734.7|29684.7|550
1620349200000|2021-05-07 01:00:00|29737.2|29687.2|29743.5|29693.5|29743.8|29693.8|29734.1|29684.1|416
1620349500000|2021-05-07 01:05:00|29743.2|29693.2|29747.1|29697.1|29750.8|29700.8|29740.5|29690.5|541
1620349800000|2021-05-07 01:10:00|29747.7|29697.7|29741.6|29691.6|29750.8|29700.8|29739.6|29689.6|594
1620350100000|2021-05-07 01:15:00|29743.3|29693.3|29736.5|29686.5|29744|29694|29732.2|29682.2|746
1620350400000|2021-05-07 01:20:00|29736.1|29686.1|29743.1|29693.1|29744.1|29694.1|29732.3|29682.3|329
1620350700000|2021-05-07 01:25:00|29743.4|29693.4|29741.5|29691.5|29746.3|29696.3|29737.8|29687.8|254
1620351000000|2021-05-07 01:30:00|29745.7|29695.7|29739.4|29689.4|29745.8|29695.8|29736.3|29686.3|452
1620351300000|2021-05-07 01:35:00|29740|29690|29744.9|29694.9|29747.4|29697.4|29736.9|29686.9|692
1620351600000|2021-05-07 01:40:00|29745.8|29695.8|29740.9|29690.9|29746.3|29696.3|29735.1|29685.1|462
1620351900000|2021-05-07 01:45:00|29739|29689|29735.5|29685.5|29743.2|29693.2|29726.5|29676.5|454
1620352200000|2021-05-07 01:50:00|29735.1|29685.1|29737.6|29687.6|29741.1|29691.1|29732|29682|480
1620352500000|2021-05-07 01:55:00|29738|29688|29731.1|29681.1|29745.4|29695.4|29730.4|29680.4|512
1620352800000|2021-05-07 02:00:00|29731.2|29681.2|29726.9|29676.9|29733.3|29683.3|29725|29675|572
1620353100000|2021-05-07 02:05:00|29727.8|29677.8|29731.5|29681.5|29734.5|29684.5|29725.9|29675.9|635
1620353400000|2021-05-07 02:10:00|29729.2|29679.2|29734.2|29684.2|29738.2|29688.2|29727.5|29677.5|619
1620353700000|2021-05-07 02:15:00|29732.7|29682.7|29737.3|29687.3|29741|29691|29732.3|29682.3|441
1620354000000|2021-05-07 02:20:00|29736|29686|29733.4|29683.4|29738.1|29688.1|29728.5|29678.5|454
1620354300000|2021-05-07 02:25:00|29733.6|29683.6|29734.6|29684.6|29739.2|29689.2|29730.7|29680.7|522
1620354600000|2021-05-07 02:30:00|29734.7|29684.7|29742.5|29692.5|29745.1|29695.1|29732.8|29682.8|443
1620354900000|2021-05-07 02:35:00|29741.9|29691.9|29741.2|29691.2|29744.3|29694.3|29737.6|29687.6|574
1620355200000|2021-05-07 02:40:00|29740|29690|29740.4|29690.4|29746.2|29696.2|29737.7|29687.7|581
1620355500000|2021-05-07 02:45:00|29740.8|29690.8|29735.2|29685.2|29744|29694|29734.4|29684.4|450
1620355800000|2021-05-07 02:50:00|29735.3|29685.3|29737.2|29687.2|29744|29694|29733.2|29683.2|645
1620356100000|2021-05-07 02:55:00|29736.4|29686.4|29731.7|29681.7|29739.9|29689.9|29728.8|29678.8|442
1620356400000|2021-05-07 03:00:00|29730.8|29680.8|29729.5|29678.2|29736|29686|29724.5|29674.5|698
1620356700000|2021-05-07 03:05:00|29727.8|29677.8|29727.7|29677.7|29734.9|29684.9|29726.4|29676.4|688
1620357000000|2021-05-07 03:10:00|29727.5|29677.5|29728.7|29678.7|29733.4|29683.4|29726.1|29676.1|427
1620357300000|2021-05-07 03:15:00|29729|29679|29725.4|29675.4|29733.7|29683.7|29723.9|29673.9|386
1620357600000|2021-05-07 03:20:00|29725.8|29675.8|29726.7|29676.7|29733|29683|29724|29674|613
1620357900000|2021-05-07 03:25:00|29726.2|29676.2|29727.9|29677.9|29729|29679|29720|29670|647
1620358200000|2021-05-07 03:30:00|29726.4|29676.4|29726.1|29676.1|29729.1|29679.1|29720.9|29670.9|622
1620358500000|2021-05-07 03:35:00|29725.7|29675.7|29725.1|29675.1|29731.4|29681.4|29721.7|29671.7|599
1620358800000|2021-05-07 03:40:00|29725.2|29675.2|29729.2|29678|29729.5|29679.5|29722.3|29672.3|563
1620359100000|2021-05-07 03:45:00|29724.6|29674.6|29727.5|29677.5|29730.5|29680.5|29721.5|29671.5|523
1620359400000|2021-05-07 03:50:00|29726.2|29676.2|29729.4|29679.4|29731.8|29681.8|29721|29671|371
1620359700000|2021-05-07 03:55:00|29728.7|29678.7|29727.1|29677.1|29731.8|29681.8|29723.4|29673.4|411
1620360000000|2021-05-07 04:00:00|29727.2|29677.2|29725.7|29675.7|29733.8|29683.8|29722.2|29672.2|674
1620360300000|2021-05-07 04:05:00|29725.9|29675.9|29728.7|29678.7|29732.4|29682.4|29721.3|29671.3|356
1620360600000|2021-05-07 04:10:00|29726.2|29676.2|29725.6|29675.6|29729.5|29679.5|29722.6|29672.6|570
1620360900000|2021-05-07 04:15:00|29728.2|29678.2|29727.2|29677.2|29729|29679|29722.8|29672.8|264
1620361200000|2021-05-07 04:20:00|29727.4|29677.4|29724.8|29674.8|29730|29680|29721.9|29671.9|385
1620361500000|2021-05-07 04:25:00|29726.9|29676.9|29726.9|29676.9|29731.2|29681.2|29723.8|29673.8|225
1620361800000|2021-05-07 04:30:00|29727.3|29677.3|29729.4|29679.4|29732.2|29682.2|29721.9|29671.9|417
1620362100000|2021-05-07 04:35:00|29729.3|29679.3|29732.4|29682.4|29733.7|29683.7|29727.5|29677.5|166
1620362400000|2021-05-07 04:40:00|29731.9|29681.9|29731.5|29681.5|29734.8|29684.8|29726.3|29676.3|289
1620362700000|2021-05-07 04:45:00|29731|29681|29733.4|29683.4|29739.3|29689.3|29729.6|29679.6|475
1620363000000|2021-05-07 04:50:00|29735.4|29685.4|29731.1|29681.1|29738.8|29688.8|29730.6|29680.6|477
1620363300000|2021-05-07 04:55:00|29732.7|29682.7|29737.9|29687.9|29739.5|29689.5|29731.3|29681.3|479
1620363600000|2021-05-07 05:00:00|29738.8|29688.8|29733.8|29683.8|29740.1|29690.1|29732.9|29682.9|455
1620363900000|2021-05-07 05:05:00|29735.3|29685.3|29735.1|29685.1|29739.8|29689.8|29729.3|29679.3|541
1620364200000|2021-05-07 05:10:00|29735.7|29685.7|29735.4|29685.4|29740.1|29690.1|29727.5|29677.5|367
1620364500000|2021-05-07 05:15:00|29735.2|29685.2|29733.2|29683.2|29738.6|29688.6|29728.1|29678.1|406
1620364800000|2021-05-07 05:20:00|29733.9|29683.9|29734.7|29684.7|29737.6|29687.6|29729.1|29679.1|339
1620365100000|2021-05-07 05:25:00|29735.1|29685.1|29738.1|29688.1|29739.8|29689.8|29731|29681|281
1620365400000|2021-05-07 05:30:00|29741.4|29691.4|29744.8|29694.8|29746.6|29696.6|29736.9|29686.9|521
1620365700000|2021-05-07 05:35:00|29746.2|29696.2|29744.2|29694.2|29748.7|29698.7|29740.3|29690.3|361
1620366000000|2021-05-07 05:40:00|29745.2|29695.2|29748.8|29698.8|29748.8|29698.8|29743.4|29693.4|362
1620366300000|2021-05-07 05:45:00|29748.6|29698.6|29746.8|29696.8|29751.6|29701.6|29744|29694|423
1620366600000|2021-05-07 05:50:00|29746.5|29696.5|29750.2|29700.2|29754.2|29704.2|29744.7|29694.7|405
1620366900000|2021-05-07 05:55:00|29750.3|29700.3|29752.4|29702.4|29754.3|29704.3|29747.5|29697.5|354
1620367200000|2021-05-07 06:00:00|29752.5|29702.5|29735.6|29715.6|29754.5|29720.3|29732.7|29697.6|363
1620367500000|2021-05-07 06:05:00|29735.2|29715.2|29744.5|29694.5|29753.1|29718.9|29734.1|29690.1|419
1620367800000|2021-05-07 06:10:00|29745.2|29695.2|29756.2|29706.2|29758.7|29708.7|29742.7|29692.7|417
1620368100000|2021-05-07 06:15:00|29755.9|29705.9|29757.5|29707.5|29760.4|29710.4|29753.4|29703.4|475
1620368400000|2021-05-07 06:20:00|29757.8|29707.8|29766.9|29716.9|29774.3|29724.3|29757.3|29707.3|484
1620368700000|2021-05-07 06:25:00|29767|29717|29774.1|29724.1|29774.4|29724.4|29766.2|29716.2|471
1620369000000|2021-05-07 06:30:00|29773.7|29723.7|29754.1|29734.1|29775.3|29740.5|29753.1|29721|497
1620369300000|2021-05-07 06:35:00|29755.5|29735.5|29752.4|29732.4|29769.7|29739.5|29747.5|29712|548
1620369600000|2021-05-07 06:40:00|29752.8|29732.8|29741.2|29721.2|29763.2|29732.8|29736.9|29711|535
1620369900000|2021-05-07 06:45:00|29741.5|29721.5|29735.6|29715.6|29744.8|29724.8|29734|29714|466
1620370200000|2021-05-07 06:50:00|29735.2|29715.2|29794.7|29744.7|29801.4|29766.1|29734.8|29714.8|590
1620370500000|2021-05-07 06:55:00|29794.4|29744.4|29786.2|29736.2|29795.3|29759.7|29769|29732.2|542
1620370800000|2021-05-07 07:00:00|29784.5|29734.5|29758.5|29738.5|29788|29756.6|29755.8|29730.9|594
1620371100000|2021-05-07 07:05:00|29757.9|29737.9|29760.8|29740.8|29768.8|29748.8|29756|29736|544
1620371400000|2021-05-07 07:10:00|29760|29740|29710.4|29690.4|29762.4|29742.4|29710.4|29674.3|614
1620371700000|2021-05-07 07:15:00|29712|29692|29712.7|29692.7|29726.7|29701.5|29689|29652.9|909
1620372000000|2021-05-07 07:20:00|29712.6|29692.6|29733.3|29713.3|29744.1|29716.2|29711.6|29691.1|788
1620372300000|2021-05-07 07:25:00|29733.2|29713.2|29750.5|29730.5|29769.3|29741.6|29732.6|29712.6|805
1620372600000|2021-05-07 07:30:00|29749.9|29729.9|29739.4|29719.4|29752.9|29732.9|29737|29717|743
1620372900000|2021-05-07 07:35:00|29739.2|29719.2|29703.6|29683.6|29742.9|29722.9|29700.1|29668.9|857
1620373200000|2021-05-07 07:40:00|29704.1|29684.1|29720.4|29700.4|29731|29701|29699.7|29676.1|753
1620373500000|2021-05-07 07:45:00|29719.8|29699.8|29721.1|29701.1|29748|29713|29712.9|29679|718
1620373800000|2021-05-07 07:50:00|29721|29701|29717.4|29697.4|29732.3|29701.9|29704.3|29669.7|567
1620374100000|2021-05-07 07:55:00|29717.6|29697.6|29723.9|29703.9|29730.9|29710.9|29717|29697|716
1620374400000|2021-05-07 08:00:00|29725.3|29705.3|29718.3|29698.3|29727.7|29707.7|29713.5|29693.5|691
1620374700000|2021-05-07 08:05:00|29717.9|29697.9|29708.1|29688.1|29721.3|29701.3|29704.6|29684.6|741
1620375000000|2021-05-07 08:10:00|29706.9|29686.9|29713.9|29693.9|29714.9|29694.9|29697.4|29662.8|623
1620375300000|2021-05-07 08:15:00|29713.8|29693.8|29718.4|29698.4|29719.8|29699.8|29712.1|29692.1|502
1620375600000|2021-05-07 08:20:00|29718.3|29698.3|29729.9|29709.9|29731.2|29711.2|29717.2|29697.2|547
1620375900000|2021-05-07 08:25:00|29729.6|29709.6|29719.2|29699.2|29731.9|29711.9|29715.9|29695.9|492
1620376200000|2021-05-07 08:30:00|29719.1|29699.1|29704.4|29684.4|29721|29701|29701.5|29681.5|633
1620376500000|2021-05-07 08:35:00|29704.2|29684.2|29680.3|29660.3|29704.9|29684.9|29677.5|29657.5|613
1620376800000|2021-05-07 08:40:00|29680.2|29660.2|29679.2|29659.2|29683.5|29663.5|29676.4|29656.4|546
1620377100000|2021-05-07 08:45:00|29679.9|29659.9|29676.5|29656.5|29681.5|29661.5|29670.8|29650.8|584
1620377400000|2021-05-07 08:50:00|29675.8|29655.8|29663|29643|29677.7|29657.7|29653.3|29618.3|636
1620377700000|2021-05-07 08:55:00|29661.9|29641.9|29669|29649|29672.2|29652.2|29657.5|29637.5|659
1620378000000|2021-05-07 09:00:00|29669.5|29649.5|29674|29654|29676.8|29656.8|29666.6|29646.6|543
1620378300000|2021-05-07 09:05:00|29673.5|29653.5|29665|29645|29675.3|29655.3|29657.6|29637.6|530
1620378600000|2021-05-07 09:10:00|29665.5|29645.5|29666.7|29646.7|29668.6|29648.6|29658.3|29638.3|482
1620378900000|2021-05-07 09:15:00|29666.8|29646.8|29665.7|29645.7|29668.2|29648.2|29660|29640|409
1620379200000|2021-05-07 09:20:00|29666|29646|29667.4|29647.4|29672.1|29652.1|29660.8|29640.8|513
1620379500000|2021-05-07 09:25:00|29669.7|29649.7|29676.7|29656.7|29680.2|29660.2|29665.8|29645.8|474
1620379800000|2021-05-07 09:30:00|29676.9|29656.9|29680.4|29660.4|29681.8|29661.8|29676|29656|419
1620380100000|2021-05-07 09:35:00|29681.3|29661.3|29683.6|29663.6|29686.1|29666.1|29678.9|29658.9|490
1620380400000|2021-05-07 09:40:00|29684.3|29664.3|29689.2|29669.2|29692.3|29672.3|29683.7|29663.7|430
1620380700000|2021-05-07 09:45:00|29689|29669|29704.2|29684.2|29720.2|29687.2|29689|29669|495
1620381000000|2021-05-07 09:50:00|29704.6|29684.6|29699.5|29679.5|29719.9|29685.9|29698.6|29668.3|425
1620381300000|2021-05-07 09:55:00|29699.7|29679.7|29692.9|29672.9|29706.3|29684|29682.8|29654.9|631
1620381600000|2021-05-07 10:00:00|29692.8|29672.8|29683.5|29663.5|29711.4|29677.9|29681.3|29660.1|671
1620381900000|2021-05-07 10:05:00|29683.3|29663.3|29694.9|29674.9|29695.6|29675.6|29683.2|29663.2|479
1620382200000|2021-05-07 10:10:00|29694.5|29674.5|29683.4|29663.4|29695.1|29675.1|29682.7|29662.7|462
1620382500000|2021-05-07 10:15:00|29683.5|29663.5|29673.6|29653.6|29683.9|29663.9|29670.5|29650.5|516
1620382800000|2021-05-07 10:20:00|29673.3|29653.3|29676.2|29656.2|29678.2|29658.2|29671.1|29651.1|396
1620383100000|2021-05-07 10:25:00|29676.5|29656.5|29684.7|29664.7|29690.5|29670.5|29676.5|29656.5|523
1620383400000|2021-05-07 10:30:00|29684.5|29664.5|29690.2|29670.2|29692.3|29672.3|29684.3|29664.3|553
1620383700000|2021-05-07 10:35:00|29690.1|29670.1|29691.1|29671.1|29694.6|29674.6|29688.6|29668.6|503
1620384000000|2021-05-07 10:40:00|29691.4|29671.4|29691.6|29671.6|29694.5|29674.5|29688.4|29668.4|762
1620384300000|2021-05-07 10:45:00|29690.2|29670.2|29688.5|29668.5|29694.8|29674.8|29680.9|29660.9|595
1620384600000|2021-05-07 10:50:00|29687.5|29667.5|29693.2|29673.2|29695.2|29675.2|29686.1|29666.1|517
1620384900000|2021-05-07 10:55:00|29693|29673|29700.9|29680.9|29702.4|29682.4|29687.1|29667.1|770
1620385200000|2021-05-07 11:00:00|29700.4|29680.4|29697.6|29677.6|29706|29686|29696.3|29676.3|646
1620385500000|2021-05-07 11:05:00|29697.7|29677.7|29696.6|29676.6|29699.5|29679.5|29694|29674|427
1620385800000|2021-05-07 11:10:00|29696.3|29676.3|29688.9|29668.9|29698.4|29678.4|29688.6|29668.6|518
1620386100000|2021-05-07 11:15:00|29689.2|29669.2|29698.1|29678.1|29701.6|29681.6|29689.2|29669.2|464
1620386400000|2021-05-07 11:20:00|29698.2|29678.2|29696.1|29676.1|29701.2|29681.2|29692.2|29672.2|448
1620386700000|2021-05-07 11:25:00|29696|29676|29690.6|29670.6|29699.5|29679.5|29689.9|29669.9|499
1620387000000|2021-05-07 11:30:00|29689.3|29669.3|29692.2|29672.2|29695.2|29675.2|29688.5|29668.5|466
1620387300000|2021-05-07 11:35:00|29691.8|29671.8|29686.7|29666.7|29692.9|29672.9|29677.4|29657.4|533
1620387600000|2021-05-07 11:40:00|29687.6|29667.6|29660.9|29640.9|29688|29668|29657.4|29637.4|573
1620387900000|2021-05-07 11:45:00|29659.7|29639.7|29663.3|29643.3|29665.5|29645.5|29652.8|29632.8|555
1620388200000|2021-05-07 11:50:00|29663.9|29643.9|29683.9|29663.9|29694.1|29664.9|29662.6|29637.9|560
1620388500000|2021-05-07 11:55:00|29684|29664|29678.6|29658.6|29685.8|29665.8|29672.8|29652.8|664
1620388800000|2021-05-07 12:00:00|29678.8|29658.8|29684.4|29664.4|29703.3|29669.7|29678.1|29648.4|717
1620389100000|2021-05-07 12:05:00|29684|29664|29703.5|29683.5|29724.1|29691.3|29682.7|29662.7|610
1620389400000|2021-05-07 12:10:00|29703.6|29683.6|29695.5|29675.5|29712.6|29684.3|29692.2|29661.9|545
1620389700000|2021-05-07 12:15:00|29695.4|29675.4|29677.8|29657.8|29697.1|29677.1|29671.2|29651.2|591
1620390000000|2021-05-07 12:20:00|29677|29657|29670.9|29650.9|29686|29657.7|29666.8|29636|509
1620390300000|2021-05-07 12:25:00|29669.9|29649.9|29681|29628.3|29689.9|29655.2|29666.2|29618.9|669
1620390600000|2021-05-07 12:30:00|29681.4|29625.2|29522.7|29472.7|29682.5|29629.3|29489.7|29450.7|1155
1620390900000|2021-05-07 12:35:00|29524.6|29474.6|29499.5|29479.5|29542.9|29492.9|29483.9|29451|1137
1620391200000|2021-05-07 12:40:00|29499.7|29479.7|29518.5|29498.5|29538|29513.5|29484.3|29451.3|1082
1620391500000|2021-05-07 12:45:00|29518.2|29498.2|29491|29471|29560.2|29512|29489.6|29457.1|1076
1620391800000|2021-05-07 12:50:00|29489.5|29469.5|29475.5|29455.5|29504.3|29472.2|29460.2|29440.2|1028
1620392100000|2021-05-07 12:55:00|29475.9|29455.9|29513.1|29493.1|29529.3|29501|29466.1|29438.8|1000
1620392400000|2021-05-07 13:00:00|29513.2|29493.2|29549.2|29529.2|29551.3|29529.2|29501.4|29481.4|1017
1620392700000|2021-05-07 13:05:00|29550.1|29530.1|29577|29557|29601.1|29578.7|29543.4|29514.5|1051
1620393000000|2021-05-07 13:10:00|29577.9|29557.9|29530.9|29510.9|29598.4|29565.2|29529.1|29494.1|974
1620393300000|2021-05-07 13:15:00|29530.3|29510.3|29564.5|29544.5|29579.4|29544.5|29521.2|29486|942
1620393600000|2021-05-07 13:20:00|29564.7|29544.7|29571.8|29551.8|29610.3|29574.3|29560.6|29529.3|1008
1620393900000|2021-05-07 13:25:00|29571.7|29551.7|29602.4|29582.4|29627|29587.8|29561.4|29533.1|794
1620394200000|2021-05-07 13:30:00|29603.9|29583.9|29620.3|29570.3|29622.2|29587.9|29592.1|29561.2|788
1620394500000|2021-05-07 13:35:00|29620.7|29570.7|29561.2|29541.2|29621.4|29587.1|29558.4|29530.9|724
1620394800000|2021-05-07 13:40:00|29559.9|29539.9|29548.8|29528.8|29584.1|29564.1|29546|29513.5|734
1620395100000|2021-05-07 13:45:00|29549.2|29529.2|29519.3|29499.3|29572.2|29542.2|29515.9|29495.9|758
1620395400000|2021-05-07 13:50:00|29519.1|29499.1|29525.7|29505.7|29530.6|29510.6|29511.8|29491.8|747
1620395700000|2021-05-07 13:55:00|29525.8|29505.8|29515.6|29495.6|29527.8|29507.8|29510.1|29490.1|689
1620396000000|2021-05-07 14:00:00|29515.7|29495.7|29505.6|29485.6|29521.1|29501.1|29500.4|29468.4|739
1620396300000|2021-05-07 14:05:00|29506.8|29486.8|29486.7|29466.7|29510.5|29490.5|29484.1|29464.1|644
1620396600000|2021-05-07 14:10:00|29486.2|29466.2|29457.6|29437.6|29486.5|29466.5|29451|29431|695
1620396900000|2021-05-07 14:15:00|29458.2|29438.2|29468.1|29448.1|29483.9|29450|29452.1|29432.1|619
1620397200000|2021-05-07 14:20:00|29468.3|29448.3|29453.9|29433.9|29469.6|29449.6|29448.4|29428.4|641
1620397500000|2021-05-07 14:25:00|29454.7|29434.7|29444.8|29424.8|29456.4|29436.4|29442.2|29422.2|642
1620397800000|2021-05-07 14:30:00|29444.5|29424.5|29437.9|29417.9|29446.3|29426.3|29434.9|29414.9|549
1620398100000|2021-05-07 14:35:00|29438|29418|29442.9|29422.9|29444.3|29424.3|29424.9|29404.9|593
1620398400000|2021-05-07 14:40:00|29442.7|29422.7|29438|29418|29449.8|29429.8|29432.7|29412.7|596
1620398700000|2021-05-07 14:45:00|29438.5|29418.5|29437.9|29417.9|29451.2|29431.2|29424.6|29404.6|634
1620399000000|2021-05-07 14:50:00|29437.2|29417.2|29458.5|29438.5|29461.2|29441.2|29436.8|29416.8|607
1620399300000|2021-05-07 14:55:00|29459.1|29439.1|29447.4|29427.4|29460.8|29440.8|29438.6|29418.6|569
1620399600000|2021-05-07 15:00:00|29447|29427|29439.2|29419.2|29464.9|29434.2|29438.3|29414.9|603
1620399900000|2021-05-07 15:05:00|29439.5|29419.5|29442.7|29422.7|29454.5|29434.5|29439.3|29419.3|565
1620400200000|2021-05-07 15:10:00|29442.2|29422.2|29427.4|29407.4|29454.5|29422.7|29427.4|29403.9|500
1620400500000|2021-05-07 15:15:00|29428|29408|29423.4|29403.4|29441|29410.9|29417.8|29387.5|587
1620400800000|2021-05-07 15:20:00|29424|29404|29414.2|29394.2|29438|29410.1|29412.2|29380.1|554
1620401100000|2021-05-07 15:25:00|29414.8|29394.8|29475.6|29425.6|29572.9|29489.7|29412.6|29389.9|704
1620401400000|2021-05-07 15:30:00|29475.3|29425.3|29458.4|29408.4|29477|29427|29438.5|29402.4|557
1620401700000|2021-05-07 15:35:00|29458.7|29408.7|29424.4|29404.4|29459.1|29418.7|29419.4|29385.8|638
1620402000000|2021-05-07 15:40:00|29439.3|29389.3|29413|29393|29439.8|29404.5|29409.6|29379.5|565
1620402300000|2021-05-07 15:45:00|29412.4|29392.4|29412.3|29392.3|29428.4|29395.2|29406.4|29372.8|500
1620402600000|2021-05-07 15:50:00|29412.5|29392.5|29410.9|29390.9|29416.5|29396.5|29408.7|29388.7|456
1620402900000|2021-05-07 15:55:00|29411.1|29391.1|29407|29387|29415.9|29395.9|29406.7|29386.7|416
1620403200000|2021-05-07 16:00:00|29408.1|29388.1|29446.7|29396.7|29449.3|29402.4|29408|29373.1|515
1620403500000|2021-05-07 16:05:00|29446.3|29396.3|29471.8|29421.8|29481.6|29438.4|29431.2|29393.9|577
1620403800000|2021-05-07 16:10:00|29470.5|29420.5|29481.3|29431.3|29487.7|29454|29455.9|29420|562
1620404100000|2021-05-07 16:15:00|29482.2|29432.2|29475|29425|29486.1|29452.5|29457.6|29421.1|493
1620404400000|2021-05-07 16:20:00|29471.3|29421.3|29475.3|29425.3|29482|29447.9|29462|29421.3|414
1620404700000|2021-05-07 16:25:00|29475.6|29425.6|29479.4|29429.4|29481.3|29448.2|29460.8|29422.6|520
1620405000000|2021-05-07 16:30:00|29477.7|29427.7|29488.1|29438.1|29489.6|29455|29459.7|29423.9|534
1620405300000|2021-05-07 16:35:00|29488.6|29438.6|29513.6|29463.6|29515.4|29481.2|29473.8|29437.3|576
1620405600000|2021-05-07 16:40:00|29513.8|29463.8|29521|29471|29521.7|29486.9|29497.9|29461.8|482
1620405900000|2021-05-07 16:45:00|29520.5|29470.5|29511.4|29461.4|29520.6|29485.5|29496.4|29446.6|555
1620406200000|2021-05-07 16:50:00|29511.1|29461.1|29516.9|29466.9|29536.5|29486.5|29509.5|29459.5|570
1620406500000|2021-05-07 16:55:00|29519.3|29469.3|29495.2|29445.2|29521.3|29478.3|29477.6|29442.4|608
1620406800000|2021-05-07 17:00:00|29494.8|29444.8|29478.9|29428.9|29497.8|29457.5|29464.7|29428.3|494
1620407100000|2021-05-07 17:05:00|29479|29429|29476.2|29426.2|29482.5|29447|29457.9|29421.4|470
1620407400000|2021-05-07 17:10:00|29476.5|29426.5|29502.1|29452.1|29502.1|29458.1|29457.9|29424.1|518
1620407700000|2021-05-07 17:15:00|29501.3|29451.3|29518.7|29468.7|29595.3|29500.7|29492.2|29442.2|748
1620408000000|2021-05-07 17:20:00|29518.6|29468.6|29514.3|29464.3|29554.5|29481.4|29488.1|29427.5|1004
1620408300000|2021-05-07 17:25:00|29516.4|29466.4|29519.4|29469.4|29526.8|29476.8|29503.5|29453.5|860
1620408600000|2021-05-07 17:30:00|29519.7|29469.7|29515.9|29465.9|29562.7|29480.3|29504.5|29454.5|999
1620408900000|2021-05-07 17:35:00|29516.1|29466.1|29508.7|29458.7|29521.6|29471.6|29496.5|29446.5|836
1620409200000|2021-05-07 17:40:00|29510.1|29460.1|29508.5|29458.5|29523|29473|29485|29432.1|754
1620409500000|2021-05-07 17:45:00|29508.6|29458.6|29467.5|29447.5|29510.8|29475.4|29467.1|29427.7|631
1620409800000|2021-05-07 17:50:00|29467.7|29447.7|29481.9|29431.9|29513.4|29462|29465.9|29408.2|834
1620410100000|2021-05-07 17:55:00|29482.1|29432.1|29485.6|29435.6|29563|29481.9|29462.4|29412.4|855
1620410400000|2021-05-07 18:00:00|29485.9|29435.9|29495.4|29445.4|29496.7|29446.7|29485.3|29435.3|626
1620410700000|2021-05-07 18:05:00|29496.3|29446.3|29494.5|29444.5|29497.4|29447.4|29490.8|29440.8|395
1620411000000|2021-05-07 18:10:00|29494.4|29444.4|29489|29439|29496.2|29446.2|29483.6|29433.6|422
1620411300000|2021-05-07 18:15:00|29489.1|29439.1|29493.8|29443.8|29496.8|29446.8|29487.7|29437.7|448
1620411600000|2021-05-07 18:20:00|29493.7|29443.7|29486|29436|29500.2|29450.2|29479.9|29429.9|472
1620411900000|2021-05-07 18:25:00|29485.6|29435.6|29487.3|29437.3|29492.9|29442.9|29474.5|29423.2|686
1620412200000|2021-05-07 18:30:00|29487.1|29437.1|29478.4|29428.4|29488.5|29438.5|29469|29419|728
1620412500000|2021-05-07 18:35:00|29478.5|29428.5|29491|29441|29496.3|29457.1|29476.7|29427.7|568
1620412800000|2021-05-07 18:40:00|29491.3|29441.3|29490.2|29440.2|29495.4|29445.4|29489.1|29439.1|580
1620413100000|2021-05-07 18:45:00|29488.9|29438.9|29488.9|29438.9|29493.2|29443.2|29485.4|29435.4|520
1620413400000|2021-05-07 18:50:00|29489.5|29439.5|29469.3|29449.3|29490.3|29453.2|29468.9|29433.5|480
1620413700000|2021-05-07 18:55:00|29469.2|29449.2|29479.1|29429.1|29485.7|29449.3|29462.6|29422.8|543
1620414000000|2021-05-07 19:00:00|29479|29429|29497.1|29447.1|29505.4|29455.4|29459.5|29422.3|588
1620414300000|2021-05-07 19:05:00|29496.9|29446.9|29503.8|29453.8|29507.6|29457.6|29493.4|29443.4|583
1620414600000|2021-05-07 19:10:00|29503.7|29453.7|29492.2|29442.2|29504.2|29454.2|29491.7|29441.7|448
1620414900000|2021-05-07 19:15:00|29491.2|29441.2|29496.1|29446.1|29500.5|29450.5|29487.5|29437.5|553
1620415200000|2021-05-07 19:20:00|29495.9|29445.9|29497.4|29447.4|29498.1|29448.1|29489.5|29439.5|608
1620415500000|2021-05-07 19:25:00|29496.2|29446.2|29491.8|29441.8|29502.2|29452.2|29490.8|29440.8|521
1620415800000|2021-05-07 19:30:00|29490.6|29440.6|29492.1|29442.1|29499.3|29449.3|29484.6|29434.6|705
1620416100000|2021-05-07 19:35:00|29492.9|29442.9|29484.7|29434.7|29498.7|29448.7|29483.7|29433.7|581
1620416400000|2021-05-07 19:40:00|29484.4|29434.4|29487.1|29437.1|29546.1|29455.5|29479.3|29429.3|821
1620416700000|2021-05-07 19:45:00|29488.2|29438.2|29487.1|29435.7|29520.1|29450.6|29476.7|29423.3|727
1620417000000|2021-05-07 19:50:00|29484.2|29434.2|29489.6|29439.6|29537.3|29454.5|29479.7|29419.8|682
1620417300000|2021-05-07 19:55:00|29488.2|29438.2|29494.3|29433.5|29523.8|29453.6|29479.7|29418.1|731
1620417600000|2021-05-07 20:00:00|29487.9|29433.9|29493.7|29443.7|29540.7|29459.5|29476.2|29415.8|910
1620417900000|2021-05-07 20:05:00|29492.2|29442.2|29491.1|29441.1|29503.3|29453.3|29489.3|29439.3|646
1620418200000|2021-05-07 20:10:00|29488.1|29438.1|29492.1|29442.1|29528|29478|29487.6|29411|772
1620418500000|2021-05-07 20:15:00|29490.1|29440.1|29492.1|29442.1|29507.5|29457.5|29486|29419.3|793
1620418800000|2021-05-07 20:20:00|29488|29438|29487.9|29437.9|29525.9|29465.2|29476.2|29406.3|851
1620419100000|2021-05-07 20:25:00|29487.8|29437.8|29487|29437|29513|29463|29476.4|29426.4|669
1620419400000|2021-05-07 20:30:00|29487.1|29437.1|29490.3|29440.3|29584|29474.3|29479|29429|609
1620419700000|2021-05-07 20:35:00|29492.2|29442.2|29488.9|29438.9|29556|29465.7|29478.5|29428.5|597
1620420000000|2021-05-07 20:40:00|29490|29440|29483.1|29433.1|29581|29470.6|29477.7|29409.9|571
1620420300000|2021-05-07 20:45:00|29488.5|29438.5|29483.9|29433.9|29579.5|29480.4|29480.1|29401|588
1620420600000|2021-05-07 20:50:00|29486.1|29436.1|29462|29412|29544.3|29470.7|29456.1|29377.7|430
1620420900000|2021-05-07 20:55:00|29460.4|29410.4|29492.5|29389.8|29542|29436.6|29456.5|29339.5|262
1620590400000|2021-05-09 20:00:00|29484|29342|29484|29342|29484|29342|29484|29342|1
1620591000000|2021-05-09 20:10:00|29479.6|29366.3|29474.5|29332.5|29479.6|29366.3|29474|29332|3
1620591600000|2021-05-09 20:20:00|29479.5|29337.5|29484|29342|29486.9|29373.6|29479.5|29337.5|6
1620593100000|2021-05-09 20:45:00|29479.5|29337.5|29479.5|29337.5|29479.5|29337.5|29479.5|29337.5|1
1620593400000|2021-05-09 20:50:00|29453|29326|29453.2|29327.9|29479.5|29395.8|29440.4|29326|11
1620593700000|2021-05-09 20:55:00|29453|29328|29452.8|29326.7|29480.5|29390.9|29443|29316|19
1620594000000|2021-05-09 21:00:00|29459.2|29320|29455|29320|29476|29393.3|29455|29317|37
1620594300000|2021-05-09 21:05:00|29458.9|29318.7|29447.3|29314|29471.7|29361.5|29427.1|29305.9|101
1620594600000|2021-05-09 21:10:00|29444.3|29313.2|29444.2|29319|29491.6|29349.6|29435.3|29305.5|117
1620594900000|2021-05-09 21:15:00|29446.6|29318.7|29469.1|29338.6|29490.4|29348.4|29445|29310.7|118
1620595200000|2021-05-09 21:20:00|29473.3|29335.7|29493.9|29351.9|29494|29354.5|29449.9|29310.3|69
1620595500000|2021-05-09 21:25:00|29455.2|29327.1|29455|29328.8|29494.1|29352.1|29445.9|29303.9|110
1620595800000|2021-05-09 21:30:00|29454.9|29328.9|29452.9|29343.3|29493.1|29353.8|29445.1|29303.7|92
1620596100000|2021-05-09 21:35:00|29449.4|29333.9|29467.5|29345|29494.2|29359|29444.3|29318|119
1620596400000|2021-05-09 21:40:00|29484.4|29347.1|29450.5|29334.1|29484.4|29352.8|29445.4|29321.7|85
1620596700000|2021-05-09 21:45:00|29461.2|29353.2|29440.3|29355.2|29482.5|29382.2|29432.2|29325.5|146
1620597000000|2021-05-09 21:50:00|29439.9|29355.6|29440.2|29355.6|29469.4|29382.8|29423.3|29331|120
1620597300000|2021-05-09 21:55:00|29439.8|29356|29435|29346.9|29487|29377.8|29427.1|29329|187
1620597600000|2021-05-09 22:00:00|29466.2|29339.8|29443.1|29333.4|29488.3|29371.3|29434.7|29330|464
1620597900000|2021-05-09 22:05:00|29442.4|29334.9|29448.4|29360.4|29483.4|29366.4|29438|29334.9|342
1620598200000|2021-05-09 22:10:00|29438.4|29356.2|29437.1|29337.5|29482.5|29370.4|29429.2|29331.6|311
1620598500000|2021-05-09 22:15:00|29434.9|29338.9|29441.8|29353.3|29471.4|29362.2|29427.1|29327.2|324
1620598800000|2021-05-09 22:20:00|29435.4|29351.9|29452.3|29355.9|29470.3|29376.1|29414|29325.5|342
1620599100000|2021-05-09 22:25:00|29452.4|29357.8|29466.3|29376.8|29497|29386.9|29442|29339.1|315
1620599400000|2021-05-09 22:30:00|29470.9|29372.3|29466.9|29364.5|29500.9|29387.7|29452.7|29351.7|360
1620599700000|2021-05-09 22:35:00|29459.8|29374.4|29470.8|29383.3|29478.9|29392.6|29448.2|29343.5|355
1620600000000|2021-05-09 22:40:00|29472.9|29376.9|29465.7|29381.6|29477.1|29390|29453.2|29351.8|307
1620600300000|2021-05-09 22:45:00|29468.3|29382.8|29466.3|29390.9|29472.2|29400|29445.1|29366.9|304
1620600600000|2021-05-09 22:50:00|29466.5|29379.6|29458.7|29369.6|29477.7|29396.2|29452.1|29364.3|267
1620600900000|2021-05-09 22:55:00|29456.6|29376.7|29454.3|29371.2|29470.8|29387.5|29440.6|29359|281
1620601200000|2021-05-09 23:00:00|29451.6|29370.4|29447.7|29375.5|29458.7|29387.7|29425|29351|345
1620601500000|2021-05-09 23:05:00|29452.3|29379.6|29442.4|29368.9|29455.4|29381.4|29429.4|29349|272
1620601800000|2021-05-09 23:10:00|29443.1|29371.5|29436.7|29370|29449.6|29377.8|29427|29340|331
1620602100000|2021-05-09 23:15:00|29436.5|29373.4|29439.2|29371.6|29452.5|29379.9|29422|29345|288
1620602400000|2021-05-09 23:20:00|29435.8|29366.5|29432.1|29366.3|29450.4|29377.5|29419|29342|290
1620602700000|2021-05-09 23:25:00|29430.6|29363.8|29438.8|29370.3|29450.5|29380.7|29422.2|29347.7|265
1620603000000|2021-05-09 23:30:00|29442.2|29372.8|29441.9|29371.7|29458.3|29380.9|29418|29350.1|255
1620603300000|2021-05-09 23:35:00|29442.1|29371.5|29431|29364.4|29450.1|29380.8|29418|29352.8|273
1620603600000|2021-05-09 23:40:00|29433|29366.9|29433.3|29365.7|29458.3|29378.1|29418.8|29344.2|383
1620603900000|2021-05-09 23:45:00|29432.3|29364.2|29438.6|29351.2|29448.3|29378.2|29422|29336.1|326
1620604200000|2021-05-09 23:50:00|29442.1|29348.6|29429.5|29364.6|29450.8|29373|29417.7|29335.3|396
1620604500000|2021-05-09 23:55:00|29432.5|29369.8|29454.8|29370.8|29458.5|29382|29410|29332|414
1620604800000|2021-05-10 00:00:00|29454.2|29371.7|29433.4|29383.4|29458.7|29402|29426|29365.2|692
1620605100000|2021-05-10 00:05:00|29433.7|29383.7|29473.3|29423.3|29473.3|29423.3|29429.6|29379.6|427
1620605400000|2021-05-10 00:10:00|29472.8|29422.8|29471.1|29421.1|29473.5|29423.5|29456|29405.3|406
1620605700000|2021-05-10 00:15:00|29463.5|29413.5|29474.4|29424.4|29477.8|29427.8|29461|29407.7|435
1620606000000|2021-05-10 00:20:00|29474|29424|29474|29423.4|29484.9|29433.6|29466.4|29410|370
1620606300000|2021-05-10 00:25:00|29474.1|29422.8|29473.5|29423.5|29483.9|29433.9|29469.8|29419.2|396
1620606600000|2021-05-10 00:30:00|29473.8|29423.8|29479|29429|29489.4|29439.4|29473.8|29423.8|343
1620606900000|2021-05-10 00:35:00|29483.7|29433.7|29489.3|29439.3|29492.1|29442.1|29481.3|29431.3|290
1620607200000|2021-05-10 00:40:00|29489.1|29439.1|29488|29438|29493.3|29443.3|29481.2|29431.1|293
1620607500000|2021-05-10 00:45:00|29486.8|29436.8|29482.9|29432.9|29492.7|29442.7|29481.3|29431.3|309
1620607800000|2021-05-10 00:50:00|29477.8|29427.8|29480.5|29430.5|29492.8|29442.8|29476.8|29426.8|333
1620608100000|2021-05-10 00:55:00|29479|29429|29485.8|29435.8|29487.6|29437.6|29477.1|29427.1|333
1620608400000|2021-05-10 01:00:00|29486|29436|29486.1|29436.1|29492.5|29442.5|29480.5|29430.5|422
1620608700000|2021-05-10 01:05:00|29486.9|29436.9|29489.6|29439.6|29496.5|29446.5|29481.3|29431.3|357
1620609000000|2021-05-10 01:10:00|29489|29439|29482.7|29432.7|29492.3|29442.3|29481.2|29431.2|338
1620609300000|2021-05-10 01:15:00|29482.8|29432.8|29489.8|29439.8|29494.1|29444.1|29480.6|29430.6|364
1620609600000|2021-05-10 01:20:00|29488.3|29438.3|29501.4|29451.4|29501.5|29451.5|29484.8|29434.8|424
1620609900000|2021-05-10 01:25:00|29500.8|29450.8|29491.8|29441.8|29502.5|29452.5|29483|29425|332
1620610200000|2021-05-10 01:30:00|29491.4|29441.4|29497.1|29447.1|29501.9|29451.9|29483|29418|468
1620610500000|2021-05-10 01:35:00|29497|29447|29502.2|29452.2|29504.1|29454.1|29491.7|29441.7|459
1620610800000|2021-05-10 01:40:00|29499.8|29449.8|29492.3|29442.3|29503.1|29453.1|29491.5|29441.5|544
1620611100000|2021-05-10 01:45:00|29491.9|29441.9|29496.7|29446.7|29499.2|29449.2|29489.2|29439.2|389
1620611400000|2021-05-10 01:50:00|29495.9|29445.9|29500.6|29450.6|29505.5|29455.5|29491|29441|428
1620611700000|2021-05-10 01:55:00|29500.5|29450.5|29495.4|29445.4|29501.9|29451.9|29490.2|29440.2|444
1620612000000|2021-05-10 02:00:00|29497.3|29447.3|29492.6|29442.6|29500.7|29450.7|29490.5|29440.5|413
1620612300000|2021-05-10 02:05:00|29490.2|29440.2|29491.3|29441.3|29496.6|29446.6|29485.8|29435.8|420
1620612600000|2021-05-10 02:10:00|29491.7|29441.7|29496.2|29446.2|29498.1|29448.1|29484.5|29434.5|389
1620612900000|2021-05-10 02:15:00|29496|29446|29503.5|29453.5|29508.7|29458.7|29491.7|29441.7|404
1620613200000|2021-05-10 02:20:00|29503.6|29453.6|29505.8|29455.8|29514.5|29464.5|29500.5|29450.5|405
1620613500000|2021-05-10 02:25:00|29506.1|29456.1|29506.8|29456.8|29509.6|29459.6|29502.4|29452.4|352
1620613800000|2021-05-10 02:30:00|29507.5|29457.5|29505.3|29455.3|29509.3|29459.3|29499.5|29449.5|418
1620614100000|2021-05-10 02:35:00|29505|29455|29511.2|29461.2|29512.6|29462.6|29503.5|29453.5|352
1620614400000|2021-05-10 02:40:00|29511|29461|29505.2|29455.2|29512.4|29462.4|29504.6|29454.6|339
1620614700000|2021-05-10 02:45:00|29504.8|29454.8|29510.6|29460.6|29514.8|29464.8|29503.3|29453.3|342
1620615000000|2021-05-10 02:50:00|29509.7|29459.7|29509.9|29459.9|29513.7|29463.7|29505.6|29455.6|334
1620615300000|2021-05-10 02:55:00|29509|29459|29511.8|29461.8|29519.9|29469.9|29507.5|29457.5|334
1620615600000|2021-05-10 03:00:00|29510.9|29460.9|29510.9|29460.9|29515.7|29465.7|29507.2|29457.2|310
1620615900000|2021-05-10 03:05:00|29510.8|29460.8|29510.4|29460.4|29514|29464|29507.5|29457.5|254
1620616200000|2021-05-10 03:10:00|29510.5|29460.5|29507.1|29457.1|29511.9|29461.9|29505.4|29455.4|348
1620616500000|2021-05-10 03:15:00|29508.4|29458.4|29502.5|29452.5|29511.6|29461.6|29500.7|29450.7|335
1620616800000|2021-05-10 03:20:00|29502.8|29452.8|29502|29452|29508.4|29458.4|29500.2|29450.2|361
1620617100000|2021-05-10 03:25:00|29501.9|29451.9|29500.2|29450.2|29503.5|29453.5|29496.8|29446.8|364
1620617400000|2021-05-10 03:30:00|29499.7|29449.7|29498.8|29448.8|29502.1|29452.1|29495.4|29445.4|423
1620617700000|2021-05-10 03:35:00|29499.2|29449.2|29499|29449|29503.2|29453.2|29495.8|29445.8|402
1620618000000|2021-05-10 03:40:00|29499.6|29449.6|29500.6|29450.6|29502.1|29452.1|29496.3|29446.3|307
1620618300000|2021-05-10 03:45:00|29501.7|29451.7|29502.3|29452.3|29506.9|29456.9|29500.7|29450.7|346
1620618600000|2021-05-10 03:50:00|29500.7|29450.7|29505.4|29455.4|29506.7|29471.4|29490.1|29450.3|274
1620618900000|2021-05-10 03:55:00|29502.5|29452.5|29500.9|29450.9|29507|29471.5|29491.4|29450|305
1620619200000|2021-05-10 04:00:00|29501.3|29451.3|29502.8|29452.8|29507.5|29472.2|29491.8|29451.3|323
1620619500000|2021-05-10 04:05:00|29502.7|29452.7|29505.4|29455.4|29508.3|29474.6|29491.4|29452.5|287
1620619800000|2021-05-10 04:10:00|29505.7|29455.7|29501.8|29451.8|29508.2|29474.2|29494.1|29446.6|298
1620620100000|2021-05-10 04:15:00|29501.9|29451.9|29505.1|29455.1|29505.6|29455.6|29499.2|29449.2|270
1620620400000|2021-05-10 04:20:00|29505|29455|29499.6|29449.6|29506.7|29468.6|29488.6|29448.3|311
1620620700000|2021-05-10 04:25:00|29499.7|29449.7|29503|29453|29504.1|29454.1|29497.7|29447.7|321
1620621000000|2021-05-10 04:30:00|29501.8|29451.8|29502.6|29452.6|29505.4|29455.4|29498.7|29448.7|297
1620621300000|2021-05-10 04:35:00|29503.3|29453.3|29502.6|29452.6|29505.4|29470.7|29489.2|29444.5|259
1620621600000|2021-05-10 04:40:00|29501.4|29451.4|29498.5|29448.5|29502|29468.2|29488.2|29446.4|277
1620621900000|2021-05-10 04:45:00|29500.8|29450.8|29496.8|29446.8|29503.6|29468.6|29486.9|29444.6|291
1620622200000|2021-05-10 04:50:00|29496.3|29446.3|29499.7|29449.7|29500.9|29466.2|29486.2|29444.1|273
1620622500000|2021-05-10 04:55:00|29499.8|29449.8|29513.9|29463.9|29518|29468|29496.7|29446.7|486
1620622800000|2021-05-10 05:00:00|29515.1|29465.1|29507.6|29457.6|29515.8|29465.8|29503.5|29453.5|366
1620623100000|2021-05-10 05:05:00|29507.3|29457.3|29506.1|29456.1|29508.2|29458.2|29500.6|29450.6|418
1620623400000|2021-05-10 05:10:00|29506|29456|29500.5|29450.5|29508.1|29458.1|29499.6|29449.6|295
1620623700000|2021-05-10 05:15:00|29500.3|29450.3|29490.5|29440.5|29503.9|29453.9|29482.8|29420.3|396
1620624000000|2021-05-10 05:20:00|29491.3|29441.3|29495.1|29445.1|29499.2|29449.2|29487.8|29437.8|381
1620624300000|2021-05-10 05:25:00|29495.7|29445.7|29490.5|29440.5|29498.5|29448.5|29489.4|29439.4|336
1620624600000|2021-05-10 05:30:00|29493.3|29443.3|29486.2|29436.2|29496.4|29446.4|29486|29436|330
1620624900000|2021-05-10 05:35:00|29486.4|29436.4|29488.9|29438.9|29489.8|29439.8|29481.5|29431.5|445
1620625200000|2021-05-10 05:40:00|29488.6|29438.6|29491.5|29441.5|29495.2|29445.2|29487.3|29437.3|401
1620625500000|2021-05-10 05:45:00|29491.4|29441.4|29492.7|29442.7|29496.8|29446.8|29488.5|29438.5|396
1620625800000|2021-05-10 05:50:00|29492.6|29442.6|29498.3|29448.3|29499.7|29449.7|29490.9|29440.9|411
1620626100000|2021-05-10 05:55:00|29497|29447|29503.3|29453.3|29507.7|29457.7|29494.7|29444.7|486
1620626400000|2021-05-10 06:00:00|29504.1|29454.1|29498.3|29448.3|29505.4|29469.7|29478.8|29442.3|638
1620626700000|2021-05-10 06:05:00|29497.3|29447.3|29500.8|29450.8|29505|29467.7|29483.4|29445|540
1620627000000|2021-05-10 06:10:00|29500.6|29450.6|29493.3|29443.3|29505.1|29469.5|29475.5|29439.6|491
1620627300000|2021-05-10 06:15:00|29493.2|29443.2|29486|29436|29496.2|29446.2|29482.5|29432.5|551
1620627600000|2021-05-10 06:20:00|29486.1|29436.1|29480.2|29430.2|29487.3|29448.9|29462.9|29412.9|655
1620627900000|2021-05-10 06:25:00|29480.6|29430.6|29476.3|29426.3|29481.1|29431.1|29468.9|29418.9|618
1620628200000|2021-05-10 06:30:00|29476.6|29426.6|29474.9|29424.9|29477.5|29442|29450.1|29414.7|645
1620628500000|2021-05-10 06:35:00|29474.6|29424.6|29444.6|29424.6|29482.3|29448.2|29442.9|29409.9|729
1620628800000|2021-05-10 06:40:00|29445.6|29425.6|29459.9|29439.9|29478.7|29443.4|29445|29412.2|677
1620629100000|2021-05-10 06:45:00|29461.2|29441.2|29459.3|29439.3|29483.2|29448.3|29455.7|29419.9|599
1620629400000|2021-05-10 06:50:00|29459.8|29439.8|29476|29426|29478.8|29443.4|29457.1|29419.9|576
1620629700000|2021-05-10 06:55:00|29476.2|29426.2|29463|29443|29486.9|29451.9|29460.9|29424.9|642
1620630000000|2021-05-10 07:00:00|29462.9|29442.9|29470.5|29450.5|29495.1|29462.5|29462.4|29429.3|718
1620630300000|2021-05-10 07:05:00|29471.2|29451.2|29473|29453|29488|29457.2|29463.3|29431.7|655
1620630600000|2021-05-10 07:10:00|29472.7|29452.7|29508.3|29458.3|29511.9|29481|29471.3|29436.8|699
1620630900000|2021-05-10 07:15:00|29495.7|29475.7|29502.2|29482.2|29511|29489.4|29489.8|29454.9|652
1620631200000|2021-05-10 07:20:00|29502.3|29482.3|29493|29473|29516.1|29492|29487|29450.5|735
1620631500000|2021-05-10 07:25:00|29509.4|29459.4|29497.1|29477.1|29512.6|29487.8|29490.9|29457|683
1620631800000|2021-05-10 07:30:00|29496.4|29476.4|29524.1|29504.1|29524.2|29504.2|29495|29471.7|752
1620632100000|2021-05-10 07:35:00|29523.8|29503.8|29526.7|29506.7|29529.5|29509.5|29513.9|29493.9|757
1620632400000|2021-05-10 07:40:00|29526.8|29506.8|29535.4|29515.4|29539.7|29519.7|29522|29502|638
1620632700000|2021-05-10 07:45:00|29535.5|29515.5|29521.8|29501.8|29537.1|29517.1|29520.4|29500.4|801
1620633000000|2021-05-10 07:50:00|29521.9|29501.9|29511.1|29491.1|29524.6|29504.6|29507.9|29487.9|704
1620633300000|2021-05-10 07:55:00|29510.1|29490.1|29510.3|29490.3|29518.7|29498.7|29504.8|29484.8|844
1620633600000|2021-05-10 08:00:00|29509.5|29489.5|29521.8|29501.8|29522.1|29502.1|29502.9|29482.9|843
1620633900000|2021-05-10 08:05:00|29521.7|29501.7|29517.8|29497.8|29527.9|29507.9|29510.6|29490.6|651
1620634200000|2021-05-10 08:10:00|29517.3|29497.3|29521.8|29501.8|29523.7|29503.7|29515.7|29495.7|698
1620634500000|2021-05-10 08:15:00|29521.9|29501.9|29508.2|29488.2|29524.1|29504.1|29507.9|29487.9|700
1620634800000|2021-05-10 08:20:00|29507.8|29487.8|29502|29482|29508.3|29488.3|29500.1|29480.1|557
1620635100000|2021-05-10 08:25:00|29502.4|29482.4|29482.2|29462.2|29505|29485|29481.3|29461.3|744
1620635400000|2021-05-10 08:30:00|29482.3|29462.3|29482.8|29462.8|29485.1|29465.1|29475.3|29455.3|679
1620635700000|2021-05-10 08:35:00|29483.2|29463.2|29456|29436|29483.2|29463.2|29456|29436|649
1620636000000|2021-05-10 08:40:00|29457|29437|29440|29420|29464.1|29444.1|29435|29415|713
1620636300000|2021-05-10 08:45:00|29439.3|29419.3|29422.9|29402.9|29442.1|29422.1|29417.8|29385.3|772
1620636600000|2021-05-10 08:50:00|29422.3|29402.3|29420.7|29400.7|29424.7|29404.7|29413.4|29393.4|696
1620636900000|2021-05-10 08:55:00|29419.5|29399.5|29442|29422|29445.3|29425.3|29415.4|29395.4|732
1620637200000|2021-05-10 09:00:00|29442.4|29422.4|29459.3|29439.3|29471|29451|29436.2|29408.2|821
1620637500000|2021-05-10 09:05:00|29459.4|29439.4|29457.5|29437.5|29464.5|29444.5|29454.2|29434.2|657
1620637800000|2021-05-10 09:10:00|29458.4|29438.4|29463.9|29443.9|29465|29445|29455|29435|517
1620638100000|2021-05-10 09:15:00|29463.5|29443.5|29478.1|29458.1|29479|29459|29462.3|29442.3|601
1620638400000|2021-05-10 09:20:00|29478.4|29458.4|29467.9|29447.9|29478.7|29458.7|29464.8|29444.8|651
1620638700000|2021-05-10 09:25:00|29468|29448|29465.2|29445.2|29471|29451|29460.8|29440.8|673
1620639000000|2021-05-10 09:30:00|29464.6|29444.6|29469.4|29449.4|29473.3|29453.3|29462.8|29442.8|611
1620639300000|2021-05-10 09:35:00|29470.1|29450.1|29458.4|29438.4|29471.1|29451.1|29458.1|29438.1|662
1620639600000|2021-05-10 09:40:00|29458.5|29438.5|29458.4|29438.4|29467.3|29447.3|29456.7|29436.7|559
1620639900000|2021-05-10 09:45:00|29458.1|29438.1|29447.6|29427.6|29459.6|29439.6|29446.1|29426.1|570
1620640200000|2021-05-10 09:50:00|29447.7|29427.7|29453.9|29433.9|29456.2|29436.2|29446.8|29426.8|447
1620640500000|2021-05-10 09:55:00|29454.8|29434.8|29447.2|29427.2|29456.9|29436.9|29443.2|29423.2|604
1620640800000|2021-05-10 10:00:00|29447.4|29427.4|29434.8|29414.8|29453.1|29433.1|29431.7|29411.7|701
1620641100000|2021-05-10 10:05:00|29435.8|29415.8|29423.1|29403.1|29437.8|29417.8|29420.9|29400.9|820
1620641400000|2021-05-10 10:10:00|29422.8|29402.8|29426.2|29406.2|29431.8|29411.8|29421.1|29401.1|725
1620641700000|2021-05-10 10:15:00|29426.4|29406.4|29407.9|29387.9|29437.2|29417.2|29403.5|29383.5|775
1620642000000|2021-05-10 10:20:00|29409|29389|29399.7|29379.7|29412.3|29392.3|29394.6|29374.6|649
1620642300000|2021-05-10 10:25:00|29400|29380|29395.9|29375.9|29408.3|29388.3|29395.4|29375.4|705
1620642600000|2021-05-10 10:30:00|29396.5|29376.5|29394.8|29374.8|29400.4|29380.4|29389.7|29369.7|595
1620642900000|2021-05-10 10:35:00|29394.9|29374.9|29392.2|29372.2|29412.4|29384|29390.5|29360.3|614
1620643200000|2021-05-10 10:40:00|29392.3|29372.3|29392|29372|29398|29378|29389.9|29369.9|566
1620643500000|2021-05-10 10:45:00|29391.7|29371.7|29386.3|29366.3|29396.5|29376.5|29385|29365|782
1620643800000|2021-05-10 10:50:00|29386.1|29366.1|29378.5|29358.5|29400.2|29369.7|29375|29350.2|727
1620644100000|2021-05-10 10:55:00|29378.2|29358.2|29393.5|29373.5|29394.3|29374.3|29377.3|29357.3|895
1620644400000|2021-05-10 11:00:00|29392.7|29372.7|29399.8|29379.8|29400.4|29380.4|29383.5|29363.5|783
1620644700000|2021-05-10 11:05:00|29399.5|29379.5|29402|29382|29404.3|29384.3|29397.3|29377.3|708
1620645000000|2021-05-10 11:10:00|29401.1|29381.1|29395.8|29375.8|29405.8|29385.8|29392.2|29372.2|763
1620645300000|2021-05-10 11:15:00|29396|29376|29395.1|29375.1|29397|29377|29391.4|29371.4|695
1620645600000|2021-05-10 11:20:00|29395.2|29375.2|29402.4|29382.4|29413.2|29393.2|29393.7|29373.7|742
1620645900000|2021-05-10 11:25:00|29403|29383|29415.5|29395.5|29433.6|29404.5|29393.5|29373.5|641
1620646200000|2021-05-10 11:30:00|29414.3|29394.3|29412|29392|29421.8|29401.8|29410.8|29390.8|642
1620646500000|2021-05-10 11:35:00|29412.5|29392.5|29406.3|29386.3|29419.3|29399.3|29404.4|29384.4|647
1620646800000|2021-05-10 11:40:00|29406.7|29386.7|29375.4|29355.4|29412.2|29392.2|29374.2|29354.2|740
1620647100000|2021-05-10 11:45:00|29375.6|29355.6|29383.7|29363.7|29388.4|29368.4|29375.6|29355.6|642
1620647400000|2021-05-10 11:50:00|29384|29364|29386.1|29366.1|29391.8|29371.8|29382.5|29362.5|569
1620647700000|2021-05-10 11:55:00|29386.6|29366.6|29388.2|29368.2|29391.9|29371.9|29382.6|29362.6|625
1620648000000|2021-05-10 12:00:00|29388.5|29368.5|29388.9|29368.9|29392|29372|29385.8|29365.8|521
1620648300000|2021-05-10 12:05:00|29388.6|29368.6|29374.5|29354.5|29390.2|29370.2|29371|29351|575
1620648600000|2021-05-10 12:10:00|29375.7|29355.7|29361.8|29341.8|29381.1|29361.1|29359.2|29339.2|706
1620648900000|2021-05-10 12:15:00|29361.7|29341.7|29370.5|29350.5|29375.6|29355.6|29356.3|29336.3|712
1620649200000|2021-05-10 12:20:00|29370.4|29350.4|29375.6|29355.6|29382.4|29362.4|29365.1|29345.1|724
1620649500000|2021-05-10 12:25:00|29375.5|29355.5|29382.6|29362.6|29388.8|29368.8|29370.8|29350.8|692
1620649800000|2021-05-10 12:30:00|29382.4|29362.4|29379.9|29359.9|29384.2|29364.2|29371.3|29351.3|615
1620650100000|2021-05-10 12:35:00|29380|29360|29375.3|29355.3|29385|29365|29372|29352|684
1620650400000|2021-05-10 12:40:00|29375|29355|29374.1|29354.1|29378.4|29358.4|29368.7|29348.7|562
1620650700000|2021-05-10 12:45:00|29374.4|29354.4|29357.5|29337.5|29374.8|29354.8|29354.7|29334.7|695
1620651000000|2021-05-10 12:50:00|29357.2|29337.2|29367.2|29347.2|29369.3|29349.3|29357.1|29337.1|562
1620651300000|2021-05-10 12:55:00|29366.8|29346.8|29369.6|29349.6|29377.3|29357.3|29366.8|29346.8|655
1620651600000|2021-05-10 13:00:00|29369.7|29349.7|29368.9|29348.9|29383|29363|29367.4|29347.4|645
1620651900000|2021-05-10 13:05:00|29369|29349|29397.1|29377.1|29397.1|29377.1|29368.5|29348.5|582
1620652200000|2021-05-10 13:10:00|29396.5|29376.5|29416.5|29396.5|29425.3|29403.1|29389.8|29369.8|668
1620652500000|2021-05-10 13:15:00|29417.2|29397.2|29433.7|29413.7|29433.9|29413.9|29415.3|29395.3|667
1620652800000|2021-05-10 13:20:00|29433.5|29413.5|29417|29397|29441.6|29421.6|29416.3|29396.3|737
1620653100000|2021-05-10 13:25:00|29416.6|29396.6|29395.3|29375.3|29420.4|29396.7|29394.5|29361.6|547
1620653400000|2021-05-10 13:30:00|29394.6|29374.6|29407.9|29387.9|29419.2|29390.3|29384.9|29364.9|661
1620653700000|2021-05-10 13:35:00|29408|29388|29451.7|29431.7|29452.6|29432.6|29406.3|29386.3|696
1620654000000|2021-05-10 13:40:00|29451.2|29431.2|29421.4|29401.4|29482.8|29462.8|29419.5|29392.8|703
1620654300000|2021-05-10 13:45:00|29421.1|29401.1|29448.9|29428.9|29460.1|29434.3|29420.7|29400.7|707
1620654600000|2021-05-10 13:50:00|29448.8|29428.8|29443.1|29423.1|29450.2|29430.2|29422.5|29398.2|657
1620654900000|2021-05-10 13:55:00|29443.4|29423.4|29444.2|29424.2|29453.3|29433.3|29438.2|29418.2|645
1620655200000|2021-05-10 14:00:00|29443.6|29423.6|29436.8|29416.8|29451.1|29431.1|29434.3|29414.3|656
1620655500000|2021-05-10 14:05:00|29436.9|29416.9|29411.9|29391.9|29440.2|29420.2|29408.4|29388.4|658
1620655800000|2021-05-10 14:10:00|29411.6|29391.6|29420.1|29400.1|29422|29402|29407.3|29387.3|630
1620656100000|2021-05-10 14:15:00|29419.5|29399.5|29423.2|29403.2|29426.9|29406.9|29416.9|29396.9|577
1620656400000|2021-05-10 14:20:00|29422.8|29402.8|29439.2|29419.2|29441.1|29421.1|29422.6|29402.6|596
1620656700000|2021-05-10 14:25:00|29439.5|29419.5|29430.3|29410.3|29440.7|29420.7|29427.7|29407.7|561
1620657000000|2021-05-10 14:30:00|29431.7|29411.7|29435.7|29415.7|29438.3|29418.3|29428.3|29408.3|539
1620657300000|2021-05-10 14:35:00|29436.9|29416.9|29418.9|29398.9|29449.6|29416.9|29417.5|29397.5|550
1620657600000|2021-05-10 14:40:00|29419.4|29399.4|29401.7|29381.7|29424.5|29399.8|29391.5|29371.5|585
1620657900000|2021-05-10 14:45:00|29402|29382|29420.2|29400.2|29433.5|29402.2|29401.8|29371.3|649
1620658200000|2021-05-10 14:50:00|29420.1|29400.1|29438.9|29418.9|29457.9|29428|29414.1|29394.1|592
1620658500000|2021-05-10 14:55:00|29439.9|29419.9|29419.7|29399.7|29454.5|29421|29417.9|29384.2|638
1620658800000|2021-05-10 15:00:00|29420.1|29400.1|29435.6|29415.6|29445.4|29417.2|29419|29395.4|668
1620659100000|2021-05-10 15:05:00|29435.2|29415.2|29429|29409|29437|29417|29426.6|29406.6|505
1620659400000|2021-05-10 15:10:00|29428.9|29408.9|29425.6|29405.6|29441.3|29411|29420.5|29388.3|563
1620659700000|2021-05-10 15:15:00|29425.9|29405.9|29416.4|29396.4|29438.8|29406|29415|29384.6|502
1620660000000|2021-05-10 15:20:00|29416.5|29396.5|29410.9|29390.9|29419.3|29399.3|29408.9|29388.9|451
1620660300000|2021-05-10 15:25:00|29411|29391|29410.6|29360.6|29413.8|29393.8|29394|29359.6|510
1620660600000|2021-05-10 15:30:00|29411.1|29361.1|29397.2|29377.2|29411.1|29381|29388.9|29356|553
1620660900000|2021-05-10 15:35:00|29396.2|29376.2|29418.4|29368.4|29420.3|29385|29392.3|29363.3|501
1620661200000|2021-05-10 15:40:00|29419.5|29369.5|29411.9|29361.9|29425.6|29384.2|29395.7|29358.2|501
1620661500000|2021-05-10 15:45:00|29411.3|29361.3|29414.8|29364.8|29416.4|29380.5|29391.5|29352.5|522
1620661800000|2021-05-10 15:50:00|29414.1|29364.1|29406.1|29386.1|29422.6|29390.1|29400.3|29362.3|520
1620662100000|2021-05-10 15:55:00|29406|29386|29397.3|29377.3|29420.4|29390.3|29396.9|29363.8|499
1620662400000|2021-05-10 16:00:00|29398.8|29378.8|29398.9|29378.9|29415.4|29380.7|29391.9|29354.2|542
1620662700000|2021-05-10 16:05:00|29400|29380|29408|29358|29415.3|29381.5|29393.8|29352.8|460
1620663000000|2021-05-10 16:10:00|29405.7|29355.7|29421|29371|29421.3|29371.3|29403.1|29353.1|423
1620663300000|2021-05-10 16:15:00|29420.8|29370.8|29421|29371|29422.8|29372.8|29416.6|29366.6|382
1620663600000|2021-05-10 16:20:00|29420.7|29370.7|29415.7|29365.7|29425.2|29375.2|29415.4|29365.4|300
1620663900000|2021-05-10 16:25:00|29415.3|29365.3|29418.1|29368.1|29421.7|29371.7|29414.1|29364.1|391
1620664200000|2021-05-10 16:30:00|29417.7|29367.7|29433.2|29383.2|29433.2|29383.2|29414.5|29364.5|386
1620664500000|2021-05-10 16:35:00|29433.5|29383.5|29430.8|29380.8|29437.3|29402.7|29418.3|29379.4|378
1620664800000|2021-05-10 16:40:00|29430.7|29380.7|29439.4|29389.4|29441.3|29403|29423|29379.8|564
1620665100000|2021-05-10 16:45:00|29440.5|29390.5|29440.2|29390.2|29443.2|29407|29422.9|29386.6|464
1620665400000|2021-05-10 16:50:00|29439.5|29389.5|29438.9|29388.9|29442.7|29406.7|29423.4|29387.3|451
1620665700000|2021-05-10 16:55:00|29439.5|29389.5|29440.4|29390.4|29443.2|29393.2|29436.5|29386.5|460
1620666000000|2021-05-10 17:00:00|29438.8|29388.8|29431.4|29411.4|29446.9|29411.4|29426.7|29388.8|550
1620666300000|2021-05-10 17:05:00|29430.8|29410.8|29431.3|29411.3|29447.7|29413.2|29426.7|29391.5|383
1620666600000|2021-05-10 17:10:00|29431|29411|29433.3|29413.3|29449|29414.5|29429.6|29393.7|368
1620666900000|2021-05-10 17:15:00|29433.1|29413.1|29437.9|29417.9|29457|29422.4|29431.7|29396.9|437
1620667200000|2021-05-10 17:20:00|29438.5|29418.5|29434.2|29414.2|29461.9|29426.8|29433.1|29399.5|472
1620667500000|2021-05-10 17:25:00|29433.5|29413.5|29446.8|29396.8|29452.1|29417.5|29432.5|29395.1|482
1620667800000|2021-05-10 17:30:00|29446.2|29396.2|29430.7|29410.7|29448.1|29414.8|29428.9|29394|389
1620668100000|2021-05-10 17:35:00|29430.6|29410.6|29431.9|29411.9|29451.1|29416.1|29428.4|29392.7|346
1620668400000|2021-05-10 17:40:00|29431.3|29411.3|29431.6|29411.6|29449.3|29414.7|29427.6|29390.9|377
1620668700000|2021-05-10 17:45:00|29431.2|29411.2|29441.9|29391.9|29444.3|29412.6|29426.3|29388.5|395
1620669000000|2021-05-10 17:50:00|29442.4|29392.4|29442.5|29392.5|29444.9|29409.8|29426.5|29388|414
1620669300000|2021-05-10 17:55:00|29443.6|29393.6|29442.5|29392.5|29445.9|29395.9|29438.5|29388.5|441
1620669600000|2021-05-10 18:00:00|29442.1|29392.1|29438.3|29388.3|29445|29395|29436.3|29386.3|513
1620669900000|2021-05-10 18:05:00|29439|29389|29440.2|29390.2|29441.6|29391.6|29434.4|29384.4|371
1620670200000|2021-05-10 18:10:00|29440.7|29390.7|29434.7|29384.7|29440.7|29390.7|29432.6|29382.6|415
1620670500000|2021-05-10 18:15:00|29435.3|29385.3|29448.9|29398.9|29449.8|29399.8|29435.3|29385.3|499
1620670800000|2021-05-10 18:20:00|29449.3|29399.3|29458|29408|29465.7|29415.7|29446.2|29396.2|515
1620671100000|2021-05-10 18:25:00|29457.9|29407.9|29455.2|29405.2|29462.9|29412.9|29452.2|29402.2|564
1620671400000|2021-05-10 18:30:00|29455.1|29405.1|29465|29415|29465.4|29429.9|29447.5|29402.6|520
1620671700000|2021-05-10 18:35:00|29464.6|29414.6|29464.4|29414.4|29468.4|29433.8|29444.7|29409.6|520
1620672000000|2021-05-10 18:40:00|29464.2|29414.2|29462.8|29412.8|29475|29439.4|29449|29411.8|491
1620672300000|2021-05-10 18:45:00|29462.9|29412.9|29479.1|29429.1|29486.9|29447|29448.1|29412.8|480
1620672600000|2021-05-10 18:50:00|29478.7|29428.7|29484.1|29434.1|29488.8|29453.7|29460.3|29416.3|561
1620672900000|2021-05-10 18:55:00|29485.1|29435.1|29474|29454|29492.8|29456|29470.8|29432.8|598
1620673200000|2021-05-10 19:00:00|29473.9|29453.9|29481.1|29431.1|29497.5|29461.7|29473|29428|456
1620673500000|2021-05-10 19:05:00|29481.4|29431.4|29481.8|29431.8|29487|29437|29479.6|29429.6|445
1620673800000|2021-05-10 19:10:00|29483|29433|29480.7|29430.7|29484.2|29434.2|29476.6|29426.6|390
1620674100000|2021-05-10 19:15:00|29479.7|29429.7|29475.4|29425.4|29483.6|29433.6|29474.2|29424.2|443
1620674400000|2021-05-10 19:20:00|29476.2|29426.2|29478.3|29428.3|29479.6|29442.2|29458.6|29420.2|442
1620674700000|2021-05-10 19:25:00|29478.2|29428.2|29483.7|29433.7|29484.4|29434.4|29476.1|29426.1|437
1620675000000|2021-05-10 19:30:00|29482.3|29432.3|29480.7|29430.7|29488.8|29438.8|29478.4|29428.4|520
1620675300000|2021-05-10 19:35:00|29481.5|29431.5|29488.1|29438.1|29491.4|29441.4|29479.1|29429.1|547
1620675600000|2021-05-10 19:40:00|29488.4|29438.4|29492.8|29442.8|29494|29444|29485.7|29435.7|493
1620675900000|2021-05-10 19:45:00|29491.9|29441.9|29491|29441|29495.4|29445.4|29490.6|29440.6|452
1620676200000|2021-05-10 19:50:00|29490.9|29440.9|29494.3|29444.3|29495.4|29445.4|29488.2|29438.2|539
1620676500000|2021-05-10 19:55:00|29492.3|29442.3|29498.7|29448.7|29503.3|29453.3|29492.3|29442.3|485
1620676800000|2021-05-10 20:00:00|29499.4|29449.4|29492.6|29442.6|29502.7|29452.7|29488|29438|541
1620677100000|2021-05-10 20:05:00|29492.3|29442.3|29496.9|29446.9|29503|29453|29487.8|29437.8|448
1620677400000|2021-05-10 20:10:00|29497.5|29447.5|29493|29443|29502.2|29452.2|29490.7|29440.7|295
1620677700000|2021-05-10 20:15:00|29496.7|29446.7|29496.3|29446.3|29498.5|29448.5|29491.3|29441.3|248
1620678000000|2021-05-10 20:20:00|29496.6|29446.6|29500.4|29450.4|29504.1|29454.1|29493.9|29443.9|484
1620678300000|2021-05-10 20:25:00|29499.8|29449.8|29510.5|29460.5|29511.8|29461.8|29497.3|29447.3|575
1620678600000|2021-05-10 20:30:00|29513.2|29463.2|29513.4|29463.4|29519.8|29469.8|29509.8|29459.8|379
1620678900000|2021-05-10 20:35:00|29513.2|29463.2|29517.9|29467.9|29521.4|29471.4|29512.1|29462.1|371
1620679200000|2021-05-10 20:40:00|29516.3|29466.3|29522.2|29472.2|29522.6|29472.6|29514.6|29464.6|313
1620679500000|2021-05-10 20:45:00|29521.9|29471.9|29524|29474|29532.9|29482.9|29514.8|29459.5|323
1620679800000|2021-05-10 20:50:00|29522.1|29472.1|29531.5|29481.5|29531.5|29481.5|29513.3|29463.3|508
1620680100000|2021-05-10 20:55:00|29530.9|29480.9|29536.7|29486.7|29538.7|29488.7|29525.4|29465.6|542
1620680400000|2021-05-10 21:00:00|29532.6|29482.6|29541.5|29461|29541.6|29482.6|29524.6|29452.6|64
1620680700000|2021-05-10 21:05:00|29545|29453.7|29534.1|29466|29547|29473|29519|29434.7|133
1620681000000|2021-05-10 21:10:00|29533.2|29464.5|29533.2|29461.9|29539.9|29469.6|29522.6|29433.4|193
1620681300000|2021-05-10 21:15:00|29532.3|29461.5|29531.7|29460.6|29541.1|29464.9|29521.6|29456.7|148
1620681600000|2021-05-10 21:20:00|29532.6|29459.4|29519.5|29465.4|29535.4|29469|29519.5|29455.7|140
1620681900000|2021-05-10 21:25:00|29519.8|29469.8|29518|29465|29536.2|29471|29518|29440.8|108
1620682200000|2021-05-10 21:30:00|29519|29469|29528.2|29463.3|29535.8|29470|29517|29458|124
1620682500000|2021-05-10 21:35:00|29528|29464.3|29515|29465|29535.3|29470|29515|29459.1|126
1620682800000|2021-05-10 21:40:00|29531.3|29463.2|29529.6|29461.7|29534.4|29466.3|29515|29457.2|101
1620683100000|2021-05-10 21:45:00|29545.5|29461.3|29520|29467|29553.5|29469|29513.3|29436|193
1620683400000|2021-05-10 21:50:00|29526.9|29467.6|29526.9|29462.9|29553|29469|29516.1|29448.6|165
1620683700000|2021-05-10 21:55:00|29525.6|29462.4|29521.7|29465.7|29552.3|29471|29517.8|29458.7|198
1620684000000|2021-05-10 22:00:00|29525.1|29462.9|29513.6|29461.1|29527.5|29467.7|29508.1|29455.9|434
1620684300000|2021-05-10 22:05:00|29512.9|29460.1|29523.3|29472.9|29529.8|29473.3|29511.1|29459|261
1620684600000|2021-05-10 22:10:00|29521.6|29471.6|29527.9|29474.5|29534.2|29475.8|29517.5|29467.5|236
1620684900000|2021-05-10 22:15:00|29520.6|29470.6|29522.8|29472.8|29535.9|29477.4|29515.8|29465.8|202
1620685200000|2021-05-10 22:20:00|29522.2|29472.2|29512.1|29462.1|29525.7|29475.7|29506.4|29456.4|296
1620685500000|2021-05-10 22:25:00|29510.6|29460.6|29509.3|29459.3|29514.5|29464|29501.5|29451.5|329
1620685800000|2021-05-10 22:30:00|29508.8|29458.8|29514.3|29464.3|29517.1|29466.6|29505.7|29455.7|294
1620686100000|2021-05-10 22:35:00|29514.8|29464.8|29506.7|29456.7|29514.8|29464.8|29504.3|29454.3|257
1620686400000|2021-05-10 22:40:00|29507.6|29457.6|29505.3|29455.3|29516.1|29463.4|29501.4|29451.4|223
1620686700000|2021-05-10 22:45:00|29505|29455|29510.9|29460.9|29512.8|29462.8|29503.4|29453.4|269
1620687000000|2021-05-10 22:50:00|29509.8|29459.8|29508|29458|29511.5|29461.5|29499.9|29449.9|213
1620687300000|2021-05-10 22:55:00|29508.1|29458.1|29505.6|29455.6|29510.6|29460.6|29498|29448|356
1620687600000|2021-05-10 23:00:00|29507.4|29457.4|29505.5|29455.5|29511.6|29461.6|29499.7|29449.7|347
1620687900000|2021-05-10 23:05:00|29505.4|29455.4|29502.7|29452.7|29511|29461|29500|29450|490
1620688200000|2021-05-10 23:10:00|29502.3|29452.3|29510.5|29460.5|29512.5|29462.5|29500.4|29450.4|475
1620688500000|2021-05-10 23:15:00|29510.7|29460.7|29507.8|29457.8|29515.2|29465.2|29506|29456|357
1620688800000|2021-05-10 23:20:00|29507.5|29457.5|29509.8|29459.8|29514|29464|29503.9|29453.9|394
1620689100000|2021-05-10 23:25:00|29509.6|29459.6|29511|29461|29514.6|29464.6|29506.3|29456.3|215
1620689400000|2021-05-10 23:30:00|29511.6|29461.6|29501.8|29451.8|29511.6|29461.6|29500.2|29450.2|442
1620689700000|2021-05-10 23:35:00|29501.9|29451.9|29498.6|29448.6|29506.9|29456.9|29496.7|29446.7|640
1620690000000|2021-05-10 23:40:00|29498.2|29448.2|29502|29452|29508.5|29458.5|29498.2|29448.2|478
1620690300000|2021-05-10 23:45:00|29501.9|29451.9|29500.6|29450.6|29506.1|29456.1|29496.3|29446.3|505
1620690600000|2021-05-10 23:50:00|29499.7|29449.7|29502.8|29452.8|29506.1|29456.1|29496.5|29446.5|690
1620690900000|2021-05-10 23:55:00|29502.6|29452.6|29504|29454|29508.2|29458.2|29495.5|29445.5|599
1620604800000|2021-05-10 00:00:00|29454.2|29371.7|29433.4|29383.4|29458.7|29402|29426|29365.2|692
1620605100000|2021-05-10 00:05:00|29433.7|29383.7|29473.3|29423.3|29473.3|29423.3|29429.6|29379.6|427
1620605400000|2021-05-10 00:10:00|29472.8|29422.8|29471.1|29421.1|29473.5|29423.5|29456|29405.3|406
1620605700000|2021-05-10 00:15:00|29463.5|29413.5|29474.4|29424.4|29477.8|29427.8|29461|29407.7|435
1620606000000|2021-05-10 00:20:00|29474|29424|29474|29423.4|29484.9|29433.6|29466.4|29410|370
1620606300000|2021-05-10 00:25:00|29474.1|29422.8|29473.5|29423.5|29483.9|29433.9|29469.8|29419.2|396
1620606600000|2021-05-10 00:30:00|29473.8|29423.8|29479|29429|29489.4|29439.4|29473.8|29423.8|343
1620606900000|2021-05-10 00:35:00|29483.7|29433.7|29489.3|29439.3|29492.1|29442.1|29481.3|29431.3|290
1620607200000|2021-05-10 00:40:00|29489.1|29439.1|29488|29438|29493.3|29443.3|29481.2|29431.1|293
1620607500000|2021-05-10 00:45:00|29486.8|29436.8|29482.9|29432.9|29492.7|29442.7|29481.3|29431.3|309
1620607800000|2021-05-10 00:50:00|29477.8|29427.8|29480.5|29430.5|29492.8|29442.8|29476.8|29426.8|333
1620608100000|2021-05-10 00:55:00|29479|29429|29485.8|29435.8|29487.6|29437.6|29477.1|29427.1|333
1620608400000|2021-05-10 01:00:00|29486|29436|29486.1|29436.1|29492.5|29442.5|29480.5|29430.5|422
1620608700000|2021-05-10 01:05:00|29486.9|29436.9|29489.6|29439.6|29496.5|29446.5|29481.3|29431.3|357
1620609000000|2021-05-10 01:10:00|29489|29439|29482.7|29432.7|29492.3|29442.3|29481.2|29431.2|338
1620609300000|2021-05-10 01:15:00|29482.8|29432.8|29489.8|29439.8|29494.1|29444.1|29480.6|29430.6|364
1620609600000|2021-05-10 01:20:00|29488.3|29438.3|29501.4|29451.4|29501.5|29451.5|29484.8|29434.8|424
1620609900000|2021-05-10 01:25:00|29500.8|29450.8|29491.8|29441.8|29502.5|29452.5|29483|29425|332
1620610200000|2021-05-10 01:30:00|29491.4|29441.4|29497.1|29447.1|29501.9|29451.9|29483|29418|468
1620610500000|2021-05-10 01:35:00|29497|29447|29502.2|29452.2|29504.1|29454.1|29491.7|29441.7|459
1620610800000|2021-05-10 01:40:00|29499.8|29449.8|29492.3|29442.3|29503.1|29453.1|29491.5|29441.5|544
1620611100000|2021-05-10 01:45:00|29491.9|29441.9|29496.7|29446.7|29499.2|29449.2|29489.2|29439.2|389
1620611400000|2021-05-10 01:50:00|29495.9|29445.9|29500.6|29450.6|29505.5|29455.5|29491|29441|428
1620611700000|2021-05-10 01:55:00|29500.5|29450.5|29495.4|29445.4|29501.9|29451.9|29490.2|29440.2|444
1620612000000|2021-05-10 02:00:00|29497.3|29447.3|29492.6|29442.6|29500.7|29450.7|29490.5|29440.5|413
1620612300000|2021-05-10 02:05:00|29490.2|29440.2|29491.3|29441.3|29496.6|29446.6|29485.8|29435.8|420
1620612600000|2021-05-10 02:10:00|29491.7|29441.7|29496.2|29446.2|29498.1|29448.1|29484.5|29434.5|389
1620612900000|2021-05-10 02:15:00|29496|29446|29503.5|29453.5|29508.7|29458.7|29491.7|29441.7|404
1620613200000|2021-05-10 02:20:00|29503.6|29453.6|29505.8|29455.8|29514.5|29464.5|29500.5|29450.5|405
1620613500000|2021-05-10 02:25:00|29506.1|29456.1|29506.8|29456.8|29509.6|29459.6|29502.4|29452.4|352
1620613800000|2021-05-10 02:30:00|29507.5|29457.5|29505.3|29455.3|29509.3|29459.3|29499.5|29449.5|418
1620614100000|2021-05-10 02:35:00|29505|29455|29511.2|29461.2|29512.6|29462.6|29503.5|29453.5|352
1620614400000|2021-05-10 02:40:00|29511|29461|29505.2|29455.2|29512.4|29462.4|29504.6|29454.6|339
1620614700000|2021-05-10 02:45:00|29504.8|29454.8|29510.6|29460.6|29514.8|29464.8|29503.3|29453.3|342
1620615000000|2021-05-10 02:50:00|29509.7|29459.7|29509.9|29459.9|29513.7|29463.7|29505.6|29455.6|334
1620615300000|2021-05-10 02:55:00|29509|29459|29511.8|29461.8|29519.9|29469.9|29507.5|29457.5|334
1620615600000|2021-05-10 03:00:00|29510.9|29460.9|29510.9|29460.9|29515.7|29465.7|29507.2|29457.2|310
1620615900000|2021-05-10 03:05:00|29510.8|29460.8|29510.4|29460.4|29514|29464|29507.5|29457.5|254
1620616200000|2021-05-10 03:10:00|29510.5|29460.5|29507.1|29457.1|29511.9|29461.9|29505.4|29455.4|348
1620616500000|2021-05-10 03:15:00|29508.4|29458.4|29502.5|29452.5|29511.6|29461.6|29500.7|29450.7|335
1620616800000|2021-05-10 03:20:00|29502.8|29452.8|29502|29452|29508.4|29458.4|29500.2|29450.2|361
1620617100000|2021-05-10 03:25:00|29501.9|29451.9|29500.2|29450.2|29503.5|29453.5|29496.8|29446.8|364
1620617400000|2021-05-10 03:30:00|29499.7|29449.7|29498.8|29448.8|29502.1|29452.1|29495.4|29445.4|423
1620617700000|2021-05-10 03:35:00|29499.2|29449.2|29499|29449|29503.2|29453.2|29495.8|29445.8|402
1620618000000|2021-05-10 03:40:00|29499.6|29449.6|29500.6|29450.6|29502.1|29452.1|29496.3|29446.3|307
1620618300000|2021-05-10 03:45:00|29501.7|29451.7|29502.3|29452.3|29506.9|29456.9|29500.7|29450.7|346
1620618600000|2021-05-10 03:50:00|29500.7|29450.7|29505.4|29455.4|29506.7|29471.4|29490.1|29450.3|274
1620618900000|2021-05-10 03:55:00|29502.5|29452.5|29500.9|29450.9|29507|29471.5|29491.4|29450|305
1620619200000|2021-05-10 04:00:00|29501.3|29451.3|29502.8|29452.8|29507.5|29472.2|29491.8|29451.3|323
1620619500000|2021-05-10 04:05:00|29502.7|29452.7|29505.4|29455.4|29508.3|29474.6|29491.4|29452.5|287
1620619800000|2021-05-10 04:10:00|29505.7|29455.7|29501.8|29451.8|29508.2|29474.2|29494.1|29446.6|298
1620620100000|2021-05-10 04:15:00|29501.9|29451.9|29505.1|29455.1|29505.6|29455.6|29499.2|29449.2|270
1620620400000|2021-05-10 04:20:00|29505|29455|29499.6|29449.6|29506.7|29468.6|29488.6|29448.3|311
1620620700000|2021-05-10 04:25:00|29499.7|29449.7|29503|29453|29504.1|29454.1|29497.7|29447.7|321
1620621000000|2021-05-10 04:30:00|29501.8|29451.8|29502.6|29452.6|29505.4|29455.4|29498.7|29448.7|297
1620621300000|2021-05-10 04:35:00|29503.3|29453.3|29502.6|29452.6|29505.4|29470.7|29489.2|29444.5|259
1620621600000|2021-05-10 04:40:00|29501.4|29451.4|29498.5|29448.5|29502|29468.2|29488.2|29446.4|277
1620621900000|2021-05-10 04:45:00|29500.8|29450.8|29496.8|29446.8|29503.6|29468.6|29486.9|29444.6|291
1620622200000|2021-05-10 04:50:00|29496.3|29446.3|29499.7|29449.7|29500.9|29466.2|29486.2|29444.1|273
1620622500000|2021-05-10 04:55:00|29499.8|29449.8|29513.9|29463.9|29518|29468|29496.7|29446.7|486
1620622800000|2021-05-10 05:00:00|29515.1|29465.1|29507.6|29457.6|29515.8|29465.8|29503.5|29453.5|366
1620623100000|2021-05-10 05:05:00|29507.3|29457.3|29506.1|29456.1|29508.2|29458.2|29500.6|29450.6|418
1620623400000|2021-05-10 05:10:00|29506|29456|29500.5|29450.5|29508.1|29458.1|29499.6|29449.6|295
1620623700000|2021-05-10 05:15:00|29500.3|29450.3|29490.5|29440.5|29503.9|29453.9|29482.8|29420.3|396
1620624000000|2021-05-10 05:20:00|29491.3|29441.3|29495.1|29445.1|29499.2|29449.2|29487.8|29437.8|381
1620624300000|2021-05-10 05:25:00|29495.7|29445.7|29490.5|29440.5|29498.5|29448.5|29489.4|29439.4|336
1620624600000|2021-05-10 05:30:00|29493.3|29443.3|29486.2|29436.2|29496.4|29446.4|29486|29436|330
1620624900000|2021-05-10 05:35:00|29486.4|29436.4|29488.9|29438.9|29489.8|29439.8|29481.5|29431.5|445
1620625200000|2021-05-10 05:40:00|29488.6|29438.6|29491.5|29441.5|29495.2|29445.2|29487.3|29437.3|401
1620625500000|2021-05-10 05:45:00|29491.4|29441.4|29492.7|29442.7|29496.8|29446.8|29488.5|29438.5|396
1620625800000|2021-05-10 05:50:00|29492.6|29442.6|29498.3|29448.3|29499.7|29449.7|29490.9|29440.9|411
1620626100000|2021-05-10 05:55:00|29497|29447|29503.3|29453.3|29507.7|29457.7|29494.7|29444.7|486
1620626400000|2021-05-10 06:00:00|29504.1|29454.1|29498.3|29448.3|29505.4|29469.7|29478.8|29442.3|638
1620626700000|2021-05-10 06:05:00|29497.3|29447.3|29500.8|29450.8|29505|29467.7|29483.4|29445|540
1620627000000|2021-05-10 06:10:00|29500.6|29450.6|29493.3|29443.3|29505.1|29469.5|29475.5|29439.6|491
1620627300000|2021-05-10 06:15:00|29493.2|29443.2|29486|29436|29496.2|29446.2|29482.5|29432.5|551
1620627600000|2021-05-10 06:20:00|29486.1|29436.1|29480.2|29430.2|29487.3|29448.9|29462.9|29412.9|655
1620627900000|2021-05-10 06:25:00|29480.6|29430.6|29476.3|29426.3|29481.1|29431.1|29468.9|29418.9|618
1620628200000|2021-05-10 06:30:00|29476.6|29426.6|29474.9|29424.9|29477.5|29442|29450.1|29414.7|645
1620628500000|2021-05-10 06:35:00|29474.6|29424.6|29444.6|29424.6|29482.3|29448.2|29442.9|29409.9|729
1620628800000|2021-05-10 06:40:00|29445.6|29425.6|29459.9|29439.9|29478.7|29443.4|29445|29412.2|677
1620629100000|2021-05-10 06:45:00|29461.2|29441.2|29459.3|29439.3|29483.2|29448.3|29455.7|29419.9|599
1620629400000|2021-05-10 06:50:00|29459.8|29439.8|29476|29426|29478.8|29443.4|29457.1|29419.9|576
1620629700000|2021-05-10 06:55:00|29476.2|29426.2|29463|29443|29486.9|29451.9|29460.9|29424.9|642
1620630000000|2021-05-10 07:00:00|29462.9|29442.9|29470.5|29450.5|29495.1|29462.5|29462.4|29429.3|718
1620630300000|2021-05-10 07:05:00|29471.2|29451.2|29473|29453|29488|29457.2|29463.3|29431.7|655
1620630600000|2021-05-10 07:10:00|29472.7|29452.7|29508.3|29458.3|29511.9|29481|29471.3|29436.8|699
1620630900000|2021-05-10 07:15:00|29495.7|29475.7|29502.2|29482.2|29511|29489.4|29489.8|29454.9|652
1620631200000|2021-05-10 07:20:00|29502.3|29482.3|29493|29473|29516.1|29492|29487|29450.5|735
1620631500000|2021-05-10 07:25:00|29509.4|29459.4|29497.1|29477.1|29512.6|29487.8|29490.9|29457|683
1620631800000|2021-05-10 07:30:00|29496.4|29476.4|29524.1|29504.1|29524.2|29504.2|29495|29471.7|752
1620632100000|2021-05-10 07:35:00|29523.8|29503.8|29526.7|29506.7|29529.5|29509.5|29513.9|29493.9|757
1620632400000|2021-05-10 07:40:00|29526.8|29506.8|29535.4|29515.4|29539.7|29519.7|29522|29502|638
1620632700000|2021-05-10 07:45:00|29535.5|29515.5|29521.8|29501.8|29537.1|29517.1|29520.4|29500.4|801
1620633000000|2021-05-10 07:50:00|29521.9|29501.9|29511.1|29491.1|29524.6|29504.6|29507.9|29487.9|704
1620633300000|2021-05-10 07:55:00|29510.1|29490.1|29510.3|29490.3|29518.7|29498.7|29504.8|29484.8|844
1620633600000|2021-05-10 08:00:00|29509.5|29489.5|29521.8|29501.8|29522.1|29502.1|29502.9|29482.9|843
1620633900000|2021-05-10 08:05:00|29521.7|29501.7|29517.8|29497.8|29527.9|29507.9|29510.6|29490.6|651
1620634200000|2021-05-10 08:10:00|29517.3|29497.3|29521.8|29501.8|29523.7|29503.7|29515.7|29495.7|698
1620634500000|2021-05-10 08:15:00|29521.9|29501.9|29508.2|29488.2|29524.1|29504.1|29507.9|29487.9|700
1620634800000|2021-05-10 08:20:00|29507.8|29487.8|29502|29482|29508.3|29488.3|29500.1|29480.1|557
1620635100000|2021-05-10 08:25:00|29502.4|29482.4|29482.2|29462.2|29505|29485|29481.3|29461.3|744
1620635400000|2021-05-10 08:30:00|29482.3|29462.3|29482.8|29462.8|29485.1|29465.1|29475.3|29455.3|679
1620635700000|2021-05-10 08:35:00|29483.2|29463.2|29456|29436|29483.2|29463.2|29456|29436|649
1620636000000|2021-05-10 08:40:00|29457|29437|29440|29420|29464.1|29444.1|29435|29415|713
1620636300000|2021-05-10 08:45:00|29439.3|29419.3|29422.9|29402.9|29442.1|29422.1|29417.8|29385.3|772
1620636600000|2021-05-10 08:50:00|29422.3|29402.3|29420.7|29400.7|29424.7|29404.7|29413.4|29393.4|696
1620636900000|2021-05-10 08:55:00|29419.5|29399.5|29442|29422|29445.3|29425.3|29415.4|29395.4|732
1620637200000|2021-05-10 09:00:00|29442.4|29422.4|29459.3|29439.3|29471|29451|29436.2|29408.2|821
1620637500000|2021-05-10 09:05:00|29459.4|29439.4|29457.5|29437.5|29464.5|29444.5|29454.2|29434.2|657
1620637800000|2021-05-10 09:10:00|29458.4|29438.4|29463.9|29443.9|29465|29445|29455|29435|517
1620638100000|2021-05-10 09:15:00|29463.5|29443.5|29478.1|29458.1|29479|29459|29462.3|29442.3|601
1620638400000|2021-05-10 09:20:00|29478.4|29458.4|29467.9|29447.9|29478.7|29458.7|29464.8|29444.8|651
1620638700000|2021-05-10 09:25:00|29468|29448|29465.2|29445.2|29471|29451|29460.8|29440.8|673
1620639000000|2021-05-10 09:30:00|29464.6|29444.6|29469.4|29449.4|29473.3|29453.3|29462.8|29442.8|611
1620639300000|2021-05-10 09:35:00|29470.1|29450.1|29458.4|29438.4|29471.1|29451.1|29458.1|29438.1|662
1620639600000|2021-05-10 09:40:00|29458.5|29438.5|29458.4|29438.4|29467.3|29447.3|29456.7|29436.7|559
1620639900000|2021-05-10 09:45:00|29458.1|29438.1|29447.6|29427.6|29459.6|29439.6|29446.1|29426.1|570
1620640200000|2021-05-10 09:50:00|29447.7|29427.7|29453.9|29433.9|29456.2|29436.2|29446.8|29426.8|447
1620640500000|2021-05-10 09:55:00|29454.8|29434.8|29447.2|29427.2|29456.9|29436.9|29443.2|29423.2|604
1620640800000|2021-05-10 10:00:00|29447.4|29427.4|29434.8|29414.8|29453.1|29433.1|29431.7|29411.7|701
1620641100000|2021-05-10 10:05:00|29435.8|29415.8|29423.1|29403.1|29437.8|29417.8|29420.9|29400.9|820
1620641400000|2021-05-10 10:10:00|29422.8|29402.8|29426.2|29406.2|29431.8|29411.8|29421.1|29401.1|725
1620641700000|2021-05-10 10:15:00|29426.4|29406.4|29407.9|29387.9|29437.2|29417.2|29403.5|29383.5|775
1620642000000|2021-05-10 10:20:00|29409|29389|29399.7|29379.7|29412.3|29392.3|29394.6|29374.6|649
1620642300000|2021-05-10 10:25:00|29400|29380|29395.9|29375.9|29408.3|29388.3|29395.4|29375.4|705
1620642600000|2021-05-10 10:30:00|29396.5|29376.5|29394.8|29374.8|29400.4|29380.4|29389.7|29369.7|595
1620642900000|2021-05-10 10:35:00|29394.9|29374.9|29392.2|29372.2|29412.4|29384|29390.5|29360.3|614
1620643200000|2021-05-10 10:40:00|29392.3|29372.3|29392|29372|29398|29378|29389.9|29369.9|566
1620643500000|2021-05-10 10:45:00|29391.7|29371.7|29386.3|29366.3|29396.5|29376.5|29385|29365|782
1620643800000|2021-05-10 10:50:00|29386.1|29366.1|29378.5|29358.5|29400.2|29369.7|29375|29350.2|727
1620644100000|2021-05-10 10:55:00|29378.2|29358.2|29393.5|29373.5|29394.3|29374.3|29377.3|29357.3|895
1620644400000|2021-05-10 11:00:00|29392.7|29372.7|29399.8|29379.8|29400.4|29380.4|29383.5|29363.5|783
1620644700000|2021-05-10 11:05:00|29399.5|29379.5|29402|29382|29404.3|29384.3|29397.3|29377.3|708
1620645000000|2021-05-10 11:10:00|29401.1|29381.1|29395.8|29375.8|29405.8|29385.8|29392.2|29372.2|763
1620645300000|2021-05-10 11:15:00|29396|29376|29395.1|29375.1|29397|29377|29391.4|29371.4|695
1620645600000|2021-05-10 11:20:00|29395.2|29375.2|29402.4|29382.4|29413.2|29393.2|29393.7|29373.7|742
1620645900000|2021-05-10 11:25:00|29403|29383|29415.5|29395.5|29433.6|29404.5|29393.5|29373.5|641
1620646200000|2021-05-10 11:30:00|29414.3|29394.3|29412|29392|29421.8|29401.8|29410.8|29390.8|642
1620646500000|2021-05-10 11:35:00|29412.5|29392.5|29406.3|29386.3|29419.3|29399.3|29404.4|29384.4|647
1620646800000|2021-05-10 11:40:00|29406.7|29386.7|29375.4|29355.4|29412.2|29392.2|29374.2|29354.2|740
1620647100000|2021-05-10 11:45:00|29375.6|29355.6|29383.7|29363.7|29388.4|29368.4|29375.6|29355.6|642
1620647400000|2021-05-10 11:50:00|29384|29364|29386.1|29366.1|29391.8|29371.8|29382.5|29362.5|569
1620647700000|2021-05-10 11:55:00|29386.6|29366.6|29388.2|29368.2|29391.9|29371.9|29382.6|29362.6|625
1620648000000|2021-05-10 12:00:00|29388.5|29368.5|29388.9|29368.9|29392|29372|29385.8|29365.8|521
1620648300000|2021-05-10 12:05:00|29388.6|29368.6|29374.5|29354.5|29390.2|29370.2|29371|29351|575
1620648600000|2021-05-10 12:10:00|29375.7|29355.7|29361.8|29341.8|29381.1|29361.1|29359.2|29339.2|706
1620648900000|2021-05-10 12:15:00|29361.7|29341.7|29370.5|29350.5|29375.6|29355.6|29356.3|29336.3|712
1620649200000|2021-05-10 12:20:00|29370.4|29350.4|29375.6|29355.6|29382.4|29362.4|29365.1|29345.1|724
1620649500000|2021-05-10 12:25:00|29375.5|29355.5|29382.6|29362.6|29388.8|29368.8|29370.8|29350.8|692
1620649800000|2021-05-10 12:30:00|29382.4|29362.4|29379.9|29359.9|29384.2|29364.2|29371.3|29351.3|615
1620650100000|2021-05-10 12:35:00|29380|29360|29375.3|29355.3|29385|29365|29372|29352|684
1620650400000|2021-05-10 12:40:00|29375|29355|29374.1|29354.1|29378.4|29358.4|29368.7|29348.7|562
1620650700000|2021-05-10 12:45:00|29374.4|29354.4|29357.5|29337.5|29374.8|29354.8|29354.7|29334.7|695
1620651000000|2021-05-10 12:50:00|29357.2|29337.2|29367.2|29347.2|29369.3|29349.3|29357.1|29337.1|562
1620651300000|2021-05-10 12:55:00|29366.8|29346.8|29369.6|29349.6|29377.3|29357.3|29366.8|29346.8|655
1620651600000|2021-05-10 13:00:00|29369.7|29349.7|29368.9|29348.9|29383|29363|29367.4|29347.4|645
1620651900000|2021-05-10 13:05:00|29369|29349|29397.1|29377.1|29397.1|29377.1|29368.5|29348.5|582
1620652200000|2021-05-10 13:10:00|29396.5|29376.5|29416.5|29396.5|29425.3|29403.1|29389.8|29369.8|668
1620652500000|2021-05-10 13:15:00|29417.2|29397.2|29433.7|29413.7|29433.9|29413.9|29415.3|29395.3|667
1620652800000|2021-05-10 13:20:00|29433.5|29413.5|29417|29397|29441.6|29421.6|29416.3|29396.3|737
1620653100000|2021-05-10 13:25:00|29416.6|29396.6|29395.3|29375.3|29420.4|29396.7|29394.5|29361.6|547
1620653400000|2021-05-10 13:30:00|29394.6|29374.6|29407.9|29387.9|29419.2|29390.3|29384.9|29364.9|661
1620653700000|2021-05-10 13:35:00|29408|29388|29451.7|29431.7|29452.6|29432.6|29406.3|29386.3|696
1620654000000|2021-05-10 13:40:00|29451.2|29431.2|29421.4|29401.4|29482.8|29462.8|29419.5|29392.8|703
1620654300000|2021-05-10 13:45:00|29421.1|29401.1|29448.9|29428.9|29460.1|29434.3|29420.7|29400.7|707
1620654600000|2021-05-10 13:50:00|29448.8|29428.8|29443.1|29423.1|29450.2|29430.2|29422.5|29398.2|657
1620654900000|2021-05-10 13:55:00|29443.4|29423.4|29444.2|29424.2|29453.3|29433.3|29438.2|29418.2|645
1620655200000|2021-05-10 14:00:00|29443.6|29423.6|29436.8|29416.8|29451.1|29431.1|29434.3|29414.3|656
1620655500000|2021-05-10 14:05:00|29436.9|29416.9|29411.9|29391.9|29440.2|29420.2|29408.4|29388.4|658
1620655800000|2021-05-10 14:10:00|29411.6|29391.6|29420.1|29400.1|29422|29402|29407.3|29387.3|630
1620656100000|2021-05-10 14:15:00|29419.5|29399.5|29423.2|29403.2|29426.9|29406.9|29416.9|29396.9|577
1620656400000|2021-05-10 14:20:00|29422.8|29402.8|29439.2|29419.2|29441.1|29421.1|29422.6|29402.6|596
1620656700000|2021-05-10 14:25:00|29439.5|29419.5|29430.3|29410.3|29440.7|29420.7|29427.7|29407.7|561
1620657000000|2021-05-10 14:30:00|29431.7|29411.7|29435.7|29415.7|29438.3|29418.3|29428.3|29408.3|539
1620657300000|2021-05-10 14:35:00|29436.9|29416.9|29418.9|29398.9|29449.6|29416.9|29417.5|29397.5|550
1620657600000|2021-05-10 14:40:00|29419.4|29399.4|29401.7|29381.7|29424.5|29399.8|29391.5|29371.5|585
1620657900000|2021-05-10 14:45:00|29402|29382|29420.2|29400.2|29433.5|29402.2|29401.8|29371.3|649
1620658200000|2021-05-10 14:50:00|29420.1|29400.1|29438.9|29418.9|29457.9|29428|29414.1|29394.1|592
1620658500000|2021-05-10 14:55:00|29439.9|29419.9|29419.7|29399.7|29454.5|29421|29417.9|29384.2|638
1620658800000|2021-05-10 15:00:00|29420.1|29400.1|29435.6|29415.6|29445.4|29417.2|29419|29395.4|668
1620659100000|2021-05-10 15:05:00|29435.2|29415.2|29429|29409|29437|29417|29426.6|29406.6|505
1620659400000|2021-05-10 15:10:00|29428.9|29408.9|29425.6|29405.6|29441.3|29411|29420.5|29388.3|563
1620659700000|2021-05-10 15:15:00|29425.9|29405.9|29416.4|29396.4|29438.8|29406|29415|29384.6|502
1620660000000|2021-05-10 15:20:00|29416.5|29396.5|29410.9|29390.9|29419.3|29399.3|29408.9|29388.9|451
1620660300000|2021-05-10 15:25:00|29411|29391|29410.6|29360.6|29413.8|29393.8|29394|29359.6|510
1620660600000|2021-05-10 15:30:00|29411.1|29361.1|29397.2|29377.2|29411.1|29381|29388.9|29356|553
1620660900000|2021-05-10 15:35:00|29396.2|29376.2|29418.4|29368.4|29420.3|29385|29392.3|29363.3|501
1620661200000|2021-05-10 15:40:00|29419.5|29369.5|29411.9|29361.9|29425.6|29384.2|29395.7|29358.2|501
1620661500000|2021-05-10 15:45:00|29411.3|29361.3|29414.8|29364.8|29416.4|29380.5|29391.5|29352.5|522
1620661800000|2021-05-10 15:50:00|29414.1|29364.1|29406.1|29386.1|29422.6|29390.1|29400.3|29362.3|520
1620662100000|2021-05-10 15:55:00|29406|29386|29397.3|29377.3|29420.4|29390.3|29396.9|29363.8|499
1620662400000|2021-05-10 16:00:00|29398.8|29378.8|29398.9|29378.9|29415.4|29380.7|29391.9|29354.2|542
1620662700000|2021-05-10 16:05:00|29400|29380|29408|29358|29415.3|29381.5|29393.8|29352.8|460
1620663000000|2021-05-10 16:10:00|29405.7|29355.7|29421|29371|29421.3|29371.3|29403.1|29353.1|423
1620663300000|2021-05-10 16:15:00|29420.8|29370.8|29421|29371|29422.8|29372.8|29416.6|29366.6|382
1620663600000|2021-05-10 16:20:00|29420.7|29370.7|29415.7|29365.7|29425.2|29375.2|29415.4|29365.4|300
1620663900000|2021-05-10 16:25:00|29415.3|29365.3|29418.1|29368.1|29421.7|29371.7|29414.1|29364.1|391
1620664200000|2021-05-10 16:30:00|29417.7|29367.7|29433.2|29383.2|29433.2|29383.2|29414.5|29364.5|386
1620664500000|2021-05-10 16:35:00|29433.5|29383.5|29430.8|29380.8|29437.3|29402.7|29418.3|29379.4|378
1620664800000|2021-05-10 16:40:00|29430.7|29380.7|29439.4|29389.4|29441.3|29403|29423|29379.8|564
1620665100000|2021-05-10 16:45:00|29440.5|29390.5|29440.2|29390.2|29443.2|29407|29422.9|29386.6|464
1620665400000|2021-05-10 16:50:00|29439.5|29389.5|29438.9|29388.9|29442.7|29406.7|29423.4|29387.3|451
1620665700000|2021-05-10 16:55:00|29439.5|29389.5|29440.4|29390.4|29443.2|29393.2|29436.5|29386.5|460
1620666000000|2021-05-10 17:00:00|29438.8|29388.8|29431.4|29411.4|29446.9|29411.4|29426.7|29388.8|550
1620666300000|2021-05-10 17:05:00|29430.8|29410.8|29431.3|29411.3|29447.7|29413.2|29426.7|29391.5|383
1620666600000|2021-05-10 17:10:00|29431|29411|29433.3|29413.3|29449|29414.5|29429.6|29393.7|368
1620666900000|2021-05-10 17:15:00|29433.1|29413.1|29437.9|29417.9|29457|29422.4|29431.7|29396.9|437
1620667200000|2021-05-10 17:20:00|29438.5|29418.5|29434.2|29414.2|29461.9|29426.8|29433.1|29399.5|472
1620667500000|2021-05-10 17:25:00|29433.5|29413.5|29446.8|29396.8|29452.1|29417.5|29432.5|29395.1|482
1620667800000|2021-05-10 17:30:00|29446.2|29396.2|29430.7|29410.7|29448.1|29414.8|29428.9|29394|389
1620668100000|2021-05-10 17:35:00|29430.6|29410.6|29431.9|29411.9|29451.1|29416.1|29428.4|29392.7|346
1620668400000|2021-05-10 17:40:00|29431.3|29411.3|29431.6|29411.6|29449.3|29414.7|29427.6|29390.9|377
1620668700000|2021-05-10 17:45:00|29431.2|29411.2|29441.9|29391.9|29444.3|29412.6|29426.3|29388.5|395
1620669000000|2021-05-10 17:50:00|29442.4|29392.4|29442.5|29392.5|29444.9|29409.8|29426.5|29388|414
1620669300000|2021-05-10 17:55:00|29443.6|29393.6|29442.5|29392.5|29445.9|29395.9|29438.5|29388.5|441
1620669600000|2021-05-10 18:00:00|29442.1|29392.1|29438.3|29388.3|29445|29395|29436.3|29386.3|513
1620669900000|2021-05-10 18:05:00|29439|29389|29440.2|29390.2|29441.6|29391.6|29434.4|29384.4|371
1620670200000|2021-05-10 18:10:00|29440.7|29390.7|29434.7|29384.7|29440.7|29390.7|29432.6|29382.6|415
1620670500000|2021-05-10 18:15:00|29435.3|29385.3|29448.9|29398.9|29449.8|29399.8|29435.3|29385.3|499
1620670800000|2021-05-10 18:20:00|29449.3|29399.3|29458|29408|29465.7|29415.7|29446.2|29396.2|515
1620671100000|2021-05-10 18:25:00|29457.9|29407.9|29455.2|29405.2|29462.9|29412.9|29452.2|29402.2|564
1620671400000|2021-05-10 18:30:00|29455.1|29405.1|29465|29415|29465.4|29429.9|29447.5|29402.6|520
1620671700000|2021-05-10 18:35:00|29464.6|29414.6|29464.4|29414.4|29468.4|29433.8|29444.7|29409.6|520
1620672000000|2021-05-10 18:40:00|29464.2|29414.2|29462.8|29412.8|29475|29439.4|29449|29411.8|491
1620672300000|2021-05-10 18:45:00|29462.9|29412.9|29479.1|29429.1|29486.9|29447|29448.1|29412.8|480
1620672600000|2021-05-10 18:50:00|29478.7|29428.7|29484.1|29434.1|29488.8|29453.7|29460.3|29416.3|561
1620672900000|2021-05-10 18:55:00|29485.1|29435.1|29474|29454|29492.8|29456|29470.8|29432.8|598
1620673200000|2021-05-10 19:00:00|29473.9|29453.9|29481.1|29431.1|29497.5|29461.7|29473|29428|456
1620673500000|2021-05-10 19:05:00|29481.4|29431.4|29481.8|29431.8|29487|29437|29479.6|29429.6|445
1620673800000|2021-05-10 19:10:00|29483|29433|29480.7|29430.7|29484.2|29434.2|29476.6|29426.6|390
1620674100000|2021-05-10 19:15:00|29479.7|29429.7|29475.4|29425.4|29483.6|29433.6|29474.2|29424.2|443
1620674400000|2021-05-10 19:20:00|29476.2|29426.2|29478.3|29428.3|29479.6|29442.2|29458.6|29420.2|442
1620674700000|2021-05-10 19:25:00|29478.2|29428.2|29483.7|29433.7|29484.4|29434.4|29476.1|29426.1|437
1620675000000|2021-05-10 19:30:00|29482.3|29432.3|29480.7|29430.7|29488.8|29438.8|29478.4|29428.4|520
1620675300000|2021-05-10 19:35:00|29481.5|29431.5|29488.1|29438.1|29491.4|29441.4|29479.1|29429.1|547
1620675600000|2021-05-10 19:40:00|29488.4|29438.4|29492.8|29442.8|29494|29444|29485.7|29435.7|493
1620675900000|2021-05-10 19:45:00|29491.9|29441.9|29491|29441|29495.4|29445.4|29490.6|29440.6|452
1620676200000|2021-05-10 19:50:00|29490.9|29440.9|29494.3|29444.3|29495.4|29445.4|29488.2|29438.2|539
1620676500000|2021-05-10 19:55:00|29492.3|29442.3|29498.7|29448.7|29503.3|29453.3|29492.3|29442.3|485
1620676800000|2021-05-10 20:00:00|29499.4|29449.4|29492.6|29442.6|29502.7|29452.7|29488|29438|541
1620677100000|2021-05-10 20:05:00|29492.3|29442.3|29496.9|29446.9|29503|29453|29487.8|29437.8|448
1620677400000|2021-05-10 20:10:00|29497.5|29447.5|29493|29443|29502.2|29452.2|29490.7|29440.7|295
1620677700000|2021-05-10 20:15:00|29496.7|29446.7|29496.3|29446.3|29498.5|29448.5|29491.3|29441.3|248
1620678000000|2021-05-10 20:20:00|29496.6|29446.6|29500.4|29450.4|29504.1|29454.1|29493.9|29443.9|484
1620678300000|2021-05-10 20:25:00|29499.8|29449.8|29510.5|29460.5|29511.8|29461.8|29497.3|29447.3|575
1620678600000|2021-05-10 20:30:00|29513.2|29463.2|29513.4|29463.4|29519.8|29469.8|29509.8|29459.8|379
1620678900000|2021-05-10 20:35:00|29513.2|29463.2|29517.9|29467.9|29521.4|29471.4|29512.1|29462.1|371
1620679200000|2021-05-10 20:40:00|29516.3|29466.3|29522.2|29472.2|29522.6|29472.6|29514.6|29464.6|313
1620679500000|2021-05-10 20:45:00|29521.9|29471.9|29524|29474|29532.9|29482.9|29514.8|29459.5|323
1620679800000|2021-05-10 20:50:00|29522.1|29472.1|29531.5|29481.5|29531.5|29481.5|29513.3|29463.3|508
1620680100000|2021-05-10 20:55:00|29530.9|29480.9|29536.7|29486.7|29538.7|29488.7|29525.4|29465.6|542
1620680400000|2021-05-10 21:00:00|29532.6|29482.6|29541.5|29461|29541.6|29482.6|29524.6|29452.6|64
1620680700000|2021-05-10 21:05:00|29545|29453.7|29534.1|29466|29547|29473|29519|29434.7|133
1620681000000|2021-05-10 21:10:00|29533.2|29464.5|29533.2|29461.9|29539.9|29469.6|29522.6|29433.4|193
1620681300000|2021-05-10 21:15:00|29532.3|29461.5|29531.7|29460.6|29541.1|29464.9|29521.6|29456.7|148
1620681600000|2021-05-10 21:20:00|29532.6|29459.4|29519.5|29465.4|29535.4|29469|29519.5|29455.7|140
1620681900000|2021-05-10 21:25:00|29519.8|29469.8|29518|29465|29536.2|29471|29518|29440.8|108
1620682200000|2021-05-10 21:30:00|29519|29469|29528.2|29463.3|29535.8|29470|29517|29458|124
1620682500000|2021-05-10 21:35:00|29528|29464.3|29515|29465|29535.3|29470|29515|29459.1|126
1620682800000|2021-05-10 21:40:00|29531.3|29463.2|29529.6|29461.7|29534.4|29466.3|29515|29457.2|101
1620683100000|2021-05-10 21:45:00|29545.5|29461.3|29520|29467|29553.5|29469|29513.3|29436|193
1620683400000|2021-05-10 21:50:00|29526.9|29467.6|29526.9|29462.9|29553|29469|29516.1|29448.6|165
1620683700000|2021-05-10 21:55:00|29525.6|29462.4|29521.7|29465.7|29552.3|29471|29517.8|29458.7|198
1620684000000|2021-05-10 22:00:00|29525.1|29462.9|29513.6|29461.1|29527.5|29467.7|29508.1|29455.9|434
1620684300000|2021-05-10 22:05:00|29512.9|29460.1|29523.3|29472.9|29529.8|29473.3|29511.1|29459|261
1620684600000|2021-05-10 22:10:00|29521.6|29471.6|29527.9|29474.5|29534.2|29475.8|29517.5|29467.5|236
1620684900000|2021-05-10 22:15:00|29520.6|29470.6|29522.8|29472.8|29535.9|29477.4|29515.8|29465.8|202
1620685200000|2021-05-10 22:20:00|29522.2|29472.2|29512.1|29462.1|29525.7|29475.7|29506.4|29456.4|296
1620685500000|2021-05-10 22:25:00|29510.6|29460.6|29509.3|29459.3|29514.5|29464|29501.5|29451.5|329
1620685800000|2021-05-10 22:30:00|29508.8|29458.8|29514.3|29464.3|29517.1|29466.6|29505.7|29455.7|294
1620686100000|2021-05-10 22:35:00|29514.8|29464.8|29506.7|29456.7|29514.8|29464.8|29504.3|29454.3|257
1620686400000|2021-05-10 22:40:00|29507.6|29457.6|29505.3|29455.3|29516.1|29463.4|29501.4|29451.4|223
1620686700000|2021-05-10 22:45:00|29505|29455|29510.9|29460.9|29512.8|29462.8|29503.4|29453.4|269
1620687000000|2021-05-10 22:50:00|29509.8|29459.8|29508|29458|29511.5|29461.5|29499.9|29449.9|213
1620687300000|2021-05-10 22:55:00|29508.1|29458.1|29505.6|29455.6|29510.6|29460.6|29498|29448|356
1620687600000|2021-05-10 23:00:00|29507.4|29457.4|29505.5|29455.5|29511.6|29461.6|29499.7|29449.7|347
1620687900000|2021-05-10 23:05:00|29505.4|29455.4|29502.7|29452.7|29511|29461|29500|29450|490
1620688200000|2021-05-10 23:10:00|29502.3|29452.3|29510.5|29460.5|29512.5|29462.5|29500.4|29450.4|475
1620688500000|2021-05-10 23:15:00|29510.7|29460.7|29507.8|29457.8|29515.2|29465.2|29506|29456|357
1620688800000|2021-05-10 23:20:00|29507.5|29457.5|29509.8|29459.8|29514|29464|29503.9|29453.9|394
1620689100000|2021-05-10 23:25:00|29509.6|29459.6|29511|29461|29514.6|29464.6|29506.3|29456.3|215
1620689400000|2021-05-10 23:30:00|29511.6|29461.6|29501.8|29451.8|29511.6|29461.6|29500.2|29450.2|442
1620689700000|2021-05-10 23:35:00|29501.9|29451.9|29498.6|29448.6|29506.9|29456.9|29496.7|29446.7|640
1620690000000|2021-05-10 23:40:00|29498.2|29448.2|29502|29452|29508.5|29458.5|29498.2|29448.2|478
1620690300000|2021-05-10 23:45:00|29501.9|29451.9|29500.6|29450.6|29506.1|29456.1|29496.3|29446.3|505
1620690600000|2021-05-10 23:50:00|29499.7|29449.7|29502.8|29452.8|29506.1|29456.1|29496.5|29446.5|690
1620690900000|2021-05-10 23:55:00|29502.6|29452.6|29504|29454|29508.2|29458.2|29495.5|29445.5|599
1620691200000|2021-05-11 00:00:00|29503.7|29453.7|29500.8|29450.8|29505.1|29455.1|29495.3|29445.3|477
1620691500000|2021-05-11 00:05:00|29502.6|29452.6|29503.6|29453.6|29514.6|29464.6|29501.9|29451.9|508
1620691800000|2021-05-11 00:10:00|29507.1|29457.1|29506.7|29456.7|29512.7|29462.7|29500.5|29450.5|471
1620692100000|2021-05-11 00:15:00|29507.5|29457.5|29514.7|29464.7|29517.2|29467.2|29503.5|29453.5|488
1620692400000|2021-05-11 00:20:00|29514.9|29464.9|29517.5|29467.5|29524|29474|29509.5|29459.5|526
1620692700000|2021-05-11 00:25:00|29518|29468|29520.6|29470.6|29524.2|29474.2|29512.4|29462.4|561
1620693000000|2021-05-11 00:30:00|29520.4|29470.4|29520.4|29470.4|29523|29473|29511.4|29461.4|488
1620693300000|2021-05-11 00:35:00|29520.1|29470.1|29512.1|29462.1|29522.1|29472.1|29509.7|29459.7|479
1620693600000|2021-05-11 00:40:00|29513.8|29463.8|29519.5|29469.5|29525|29475|29513.2|29463.2|422
1620693900000|2021-05-11 00:45:00|29519|29469|29519.3|29469.3|29522.4|29472.4|29512.5|29462.5|414
1620694200000|2021-05-11 00:50:00|29515.5|29465.5|29536.4|29486.4|29538.3|29488.3|29513.7|29463.7|442
1620694500000|2021-05-11 00:55:00|29536.1|29486.1|29537.5|29487.5|29542.7|29492.7|29527.1|29477.1|527
1620694800000|2021-05-11 01:00:00|29538.5|29488.5|29539.6|29489.6|29543.4|29493.4|29530.6|29480.6|505
1620695100000|2021-05-11 01:05:00|29539.9|29489.9|29541.5|29491.5|29545.6|29495.6|29533.7|29483.7|519
1620695400000|2021-05-11 01:10:00|29541.1|29491.1|29535.7|29485.7|29544.6|29494.6|29534.4|29484.4|468
1620695700000|2021-05-11 01:15:00|29535.4|29485.4|29525.1|29475.1|29538.7|29488.7|29524.1|29474.1|559
1620696000000|2021-05-11 01:20:00|29526.2|29476.2|29529.2|29479.2|29534|29484|29524.2|29474.2|451
1620696300000|2021-05-11 01:25:00|29529.1|29479.1|29533.6|29483.6|29537.5|29487.5|29526.7|29476.7|533
1620696600000|2021-05-11 01:30:00|29531.6|29481.6|29530.1|29480.1|29537.5|29487.5|29526.3|29476.3|503
1620696900000|2021-05-11 01:35:00|29529.7|29479.7|29520.6|29470.6|29534.5|29484.5|29518.5|29468.5|587
1620697200000|2021-05-11 01:40:00|29520.1|29470.1|29519.3|29469.3|29526.5|29476.5|29514.2|29464.2|565
1620697500000|2021-05-11 01:45:00|29519.5|29469.5|29514.7|29464.7|29522.7|29472.7|29511.4|29461.4|477
1620697800000|2021-05-11 01:50:00|29517.2|29467.2|29517.3|29467.3|29524|29474|29512.1|29462.1|454
1620698100000|2021-05-11 01:55:00|29516.6|29466.6|29516.8|29466.8|29523.2|29473.2|29511.3|29461.3|448
1620698400000|2021-05-11 02:00:00|29517.9|29467.9|29523|29473|29524.5|29474.5|29512.5|29462.5|377
1620698700000|2021-05-11 02:05:00|29521.5|29471.5|29514.9|29464.9|29526.6|29476.6|29512.5|29462.5|369
1620699000000|2021-05-11 02:10:00|29515.2|29465.2|29513.6|29463.6|29517.8|29467.8|29507.7|29457.7|408
1620699300000|2021-05-11 02:15:00|29513.3|29463.3|29510.5|29460.5|29518.7|29468.7|29507.7|29457.7|448
1620699600000|2021-05-11 02:20:00|29509.9|29459.9|29506.9|29456.9|29514.9|29464.9|29504.2|29454.2|409
1620699900000|2021-05-11 02:25:00|29507.8|29457.8|29510.4|29460.4|29514.8|29464.8|29502.3|29452.3|430
1620700200000|2021-05-11 02:30:00|29509.9|29459.9|29503.5|29453.5|29511.8|29461.8|29502.1|29452.1|425
1620700500000|2021-05-11 02:35:00|29504.7|29454.7|29505|29455|29511.2|29461.2|29499|29449|535
1620700800000|2021-05-11 02:40:00|29506.1|29456.1|29499.7|29449.7|29507|29457|29495.4|29445.4|618
1620701100000|2021-05-11 02:45:00|29499.4|29449.4|29499.5|29449.5|29505.7|29455.7|29494.3|29444.3|527
1620701400000|2021-05-11 02:50:00|29499.7|29449.7|29502.5|29452.5|29506.6|29456.6|29495.1|29445.1|515
1620701700000|2021-05-11 02:55:00|29500.8|29450.8|29498.6|29448.6|29507.9|29457.9|29495.2|29445.2|508
1620702000000|2021-05-11 03:00:00|29499.1|29449.1|29496.8|29446.8|29505|29455|29494.2|29444.2|565
1620702300000|2021-05-11 03:05:00|29497.1|29447.1|29492|29442|29501.6|29451.6|29486.1|29436.1|594
1620702600000|2021-05-11 03:10:00|29492.7|29442.7|29498.9|29448.9|29502.5|29452.5|29486.3|29436.3|533
1620702900000|2021-05-11 03:15:00|29498.7|29448.7|29497.8|29447.8|29501.1|29451.1|29490.7|29440.7|640
1620703200000|2021-05-11 03:20:00|29495.9|29445.9|29498|29448|29505.9|29455.9|29493.1|29443.1|432
1620703500000|2021-05-11 03:25:00|29498.1|29448.1|29499.7|29449.7|29506.6|29456.6|29495.7|29445.7|384
1620703800000|2021-05-11 03:30:00|29499.6|29449.6|29497.7|29447.7|29506.3|29456.3|29494|29444|546
1620704100000|2021-05-11 03:35:00|29497.8|29447.8|29503.2|29453.2|29504.6|29454.6|29490.2|29440.2|352
1620704400000|2021-05-11 03:40:00|29503.8|29453.8|29504.2|29454.2|29509.5|29459.5|29497|29447|304
1620704700000|2021-05-11 03:45:00|29503.7|29453.7|29510.3|29460.3|29512.8|29462.8|29500.1|29450.1|471
1620705000000|2021-05-11 03:50:00|29509.4|29459.4|29509|29459|29517.1|29467.1|29505.5|29455.5|541
1620705300000|2021-05-11 03:55:00|29508.3|29458.3|29512.6|29462.6|29518.6|29468.6|29507.8|29457.8|345
1620705600000|2021-05-11 04:00:00|29511.4|29461.4|29507.9|29457.9|29515.7|29465.7|29505.8|29455.8|402
1620705900000|2021-05-11 04:05:00|29509|29459|29508|29458|29513.8|29463.8|29504|29454|476
1620706200000|2021-05-11 04:10:00|29507.2|29457.2|29507.4|29457.4|29514.2|29464.2|29501.1|29451.1|472
1620706500000|2021-05-11 04:15:00|29506.8|29456.8|29504.3|29454.3|29509.3|29459.3|29500.6|29450.6|378
1620706800000|2021-05-11 04:20:00|29503.3|29453.3|29506.6|29456.6|29509.1|29459.1|29498.9|29448.9|480
1620707100000|2021-05-11 04:25:00|29506.4|29456.4|29506.6|29456.6|29509.4|29459.4|29499|29449|645
1620707400000|2021-05-11 04:30:00|29506.4|29456.4|29500.8|29450.8|29509.6|29459.6|29498.5|29448.5|353
1620707700000|2021-05-11 04:35:00|29504.8|29454.8|29503|29453|29508.7|29458.7|29498.1|29448.1|406
1620708000000|2021-05-11 04:40:00|29503.2|29453.2|29502|29452|29508.6|29458.6|29496.1|29446.1|498
1620708300000|2021-05-11 04:45:00|29501.6|29451.6|29505|29455|29508.8|29458.8|29498.3|29448.3|415
1620708600000|2021-05-11 04:50:00|29506|29456|29504.3|29454.3|29509.6|29459.6|29499|29449|341
1620708900000|2021-05-11 04:55:00|29503.8|29453.8|29506.1|29456.1|29514|29464|29498.6|29448.6|329
1620709200000|2021-05-11 05:00:00|29506.5|29456.5|29503.4|29453.4|29508|29458|29500.3|29450.3|384
1620709500000|2021-05-11 05:05:00|29503|29453|29503.2|29453.2|29508.1|29458.1|29499.1|29449.1|382
1620709800000|2021-05-11 05:10:00|29503.5|29453.5|29498.3|29448.3|29508|29458|29495.9|29445.9|323
1620710100000|2021-05-11 05:15:00|29498.5|29448.5|29496.2|29446.2|29502.4|29452.4|29495.6|29445.6|323
1620710400000|2021-05-11 05:20:00|29496.6|29446.6|29493.8|29443.8|29498.6|29448.6|29490.7|29440.7|286
1620710700000|2021-05-11 05:25:00|29497|29447|29497.8|29447.8|29500.3|29450.3|29492.6|29442.6|318
1620711000000|2021-05-11 05:30:00|29498.2|29448.2|29498.8|29448.8|29503.6|29453.6|29495.4|29445.4|414
1620711300000|2021-05-11 05:35:00|29499.4|29449.4|29499.1|29449.1|29503.8|29453.8|29496.4|29446.4|381
1620711600000|2021-05-11 05:40:00|29499.8|29449.8|29493.3|29443.3|29500.7|29450.7|29490|29440|427
1620711900000|2021-05-11 05:45:00|29494|29444|29498.3|29448.3|29501.4|29451.4|29493.7|29443.7|461
1620712200000|2021-05-11 05:50:00|29498.4|29448.4|29501.7|29451.7|29505.2|29455.2|29494.9|29444.9|363
1620712500000|2021-05-11 05:55:00|29501.8|29451.8|29502.2|29452.2|29505.2|29455.2|29494.8|29444.8|406
1620712800000|2021-05-11 06:00:00|29500.3|29450.3|29502.9|29452.9|29507.6|29457.6|29497.4|29447.4|512
1620713100000|2021-05-11 06:05:00|29502.2|29452.2|29510.7|29460.7|29516.2|29477|29493.5|29451.8|543
1620713400000|2021-05-11 06:10:00|29510.4|29460.4|29523.3|29473.3|29556.6|29506.6|29494.5|29459|582
1620713700000|2021-05-11 06:15:00|29523|29473|29524.4|29474.4|29532.9|29482.9|29522.9|29472.9|622
1620714000000|2021-05-11 06:20:00|29524.6|29474.6|29548.3|29498.3|29553.9|29516.9|29524.6|29474.6|542
1620714300000|2021-05-11 06:25:00|29548.1|29498.1|29529|29479|29552.8|29514.6|29526.5|29476.5|622
1620714600000|2021-05-11 06:30:00|29527.8|29477.8|29528.8|29508.8|29547.9|29514.6|29505.9|29471.8|514
1620714900000|2021-05-11 06:35:00|29528.9|29508.9|29530.9|29510.9|29546.2|29511.4|29519.5|29487.8|468
1620715200000|2021-05-11 06:40:00|29530.5|29510.5|29532.1|29512.1|29553|29518.5|29529.8|29494.5|674
1620715500000|2021-05-11 06:45:00|29531.6|29511.6|29527.6|29507.6|29548.6|29514.3|29524|29486.5|620
1620715800000|2021-05-11 06:50:00|29527.7|29507.7|29528.6|29508.6|29531.2|29511.2|29523.9|29503.9|478
1620716100000|2021-05-11 06:55:00|29529.2|29509.2|29564|29514|29572.9|29535.8|29525.7|29489.8|692
1620716400000|2021-05-11 07:00:00|29564.8|29514.8|29537.9|29517.9|29569.3|29526.5|29532.6|29500.2|873
1620716700000|2021-05-11 07:05:00|29537.8|29517.8|29540.4|29520.4|29556.7|29525.2|29529.5|29496.6|822
1620717000000|2021-05-11 07:10:00|29541|29521|29556.1|29536.1|29575.6|29539.1|29539.7|29506.1|799
1620717300000|2021-05-11 07:15:00|29557.7|29537.7|29600.7|29580.7|29624.3|29587|29553.8|29520.1|791
1620717600000|2021-05-11 07:20:00|29600.5|29580.5|29563.7|29543.7|29616.7|29582|29559.5|29530.1|860
1620717900000|2021-05-11 07:25:00|29563.2|29543.2|29562|29542|29564.4|29544.4|29556.1|29536.1|629
1620718200000|2021-05-11 07:30:00|29562.5|29542.5|29558.2|29538.2|29578|29558|29553.9|29519.9|741
1620718500000|2021-05-11 07:35:00|29556.4|29536.4|29539.1|29519.1|29564.9|29544.9|29537.2|29512|739
1620718800000|2021-05-11 07:40:00|29538.6|29518.6|29514.8|29494.8|29545.7|29525.7|29512.7|29478.4|633
1620719100000|2021-05-11 07:45:00|29512.2|29492.2|29512.5|29492.5|29529.8|29497.2|29495.4|29461.8|701
1620719400000|2021-05-11 07:50:00|29513.1|29493.1|29525.4|29505.4|29542.9|29507.7|29512.4|29479.4|607
1620719700000|2021-05-11 07:55:00|29525.5|29505.5|29515.7|29495.7|29541.2|29509.2|29515.7|29482.6|596
1620720000000|2021-05-11 08:00:00|29530.6|29480.6|29509.2|29489.2|29533|29500.5|29502.7|29472.1|673
1620720300000|2021-05-11 08:05:00|29508.7|29488.7|29505.5|29485.5|29523.6|29491.3|29502.8|29473.6|575
1620720600000|2021-05-11 08:10:00|29504.5|29484.5|29507.9|29487.9|29515|29495|29501.8|29481.8|568
1620720900000|2021-05-11 08:15:00|29507.8|29487.8|29521.1|29501.1|29535.3|29501.4|29507|29485.3|662
1620721200000|2021-05-11 08:20:00|29535.3|29485.3|29525|29505|29539.1|29507.7|29516.5|29485.3|646
1620721500000|2021-05-11 08:25:00|29524.9|29504.9|29527.5|29507.5|29529.6|29509.6|29520.3|29500.3|593
1620721800000|2021-05-11 08:30:00|29526.6|29506.6|29530.5|29510.5|29537.5|29517.5|29525.2|29505.2|726
1620722100000|2021-05-11 08:35:00|29529.9|29509.9|29510.4|29490.4|29530.6|29510.6|29507.7|29474.7|775
1620722400000|2021-05-11 08:40:00|29510.2|29490.2|29505.7|29485.7|29529.6|29494.9|29499|29466.9|758
1620722700000|2021-05-11 08:45:00|29505.8|29485.8|29493.2|29473.2|29509.9|29489.9|29492.6|29472.6|658
1620723000000|2021-05-11 08:50:00|29493.6|29473.6|29503.4|29483.4|29506.3|29486.3|29484.5|29464.5|755
1620723300000|2021-05-11 08:55:00|29503.5|29483.5|29503.5|29483.5|29520.3|29486.3|29496.9|29466|650
1620723600000|2021-05-11 09:00:00|29503.3|29483.3|29497.6|29477.6|29507.5|29487.5|29477.9|29445.4|701
1620723900000|2021-05-11 09:05:00|29497.8|29477.8|29489.8|29469.8|29502.2|29482.2|29484.9|29464.9|718
1620724200000|2021-05-11 09:10:00|29490.3|29470.3|29497.9|29477.9|29502|29482|29485.9|29465.9|660
1620724500000|2021-05-11 09:15:00|29498|29478|29493.4|29473.4|29504.8|29484.8|29489.8|29469.8|593
1620724800000|2021-05-11 09:20:00|29494.3|29474.3|29497.6|29477.6|29497.6|29477.6|29488|29468|576
1620725100000|2021-05-11 09:25:00|29500.4|29480.4|29481.3|29461.3|29515.2|29483.7|29478.6|29451.3|650
1620725400000|2021-05-11 09:30:00|29481.2|29461.2|29488.8|29468.8|29507.1|29473.7|29478.5|29457|420
1620725700000|2021-05-11 09:35:00|29488.9|29468.9|29490.8|29470.8|29499.8|29479.8|29484.9|29464.9|449
1620726000000|2021-05-11 09:40:00|29490.7|29470.7|29496.7|29476.7|29497.9|29477.9|29490.3|29470.3|545
1620726300000|2021-05-11 09:45:00|29497.5|29477.5|29489.1|29469.1|29497.5|29477.5|29487.8|29467.8|444
1620726600000|2021-05-11 09:50:00|29487.5|29467.5|29476.8|29456.8|29493.1|29473.1|29475.3|29455.3|491
1620726900000|2021-05-11 09:55:00|29476.5|29456.5|29480.2|29460.2|29483.3|29463.3|29476.5|29456.5|548
1620727200000|2021-05-11 10:00:00|29479.8|29459.8|29490.3|29470.3|29496.6|29476.6|29479.8|29459.8|653
1620727500000|2021-05-11 10:05:00|29490.9|29470.9|29480.5|29460.5|29491.1|29471.1|29479|29459|447
1620727800000|2021-05-11 10:10:00|29481.1|29461.1|29475.4|29455.4|29481.4|29461.4|29474.4|29454.4|558
1620728100000|2021-05-11 10:15:00|29476|29456|29478|29458|29483.1|29463.1|29472.5|29452.5|692
1620728400000|2021-05-11 10:20:00|29478.1|29458.1|29452.6|29432.6|29479.8|29459.8|29448.2|29417.3|715
1620728700000|2021-05-11 10:25:00|29453.1|29433.1|29466.7|29446.7|29467|29447|29452.5|29432.5|563
1620729000000|2021-05-11 10:30:00|29466.5|29446.5|29497|29477|29519.4|29484.8|29466.5|29446.5|713
1620729300000|2021-05-11 10:35:00|29496.8|29476.8|29506.8|29486.8|29523.5|29489.1|29496.5|29461.1|614
1620729600000|2021-05-11 10:40:00|29506.5|29486.5|29512.8|29492.8|29533.2|29497.7|29505.7|29471|493
1620729900000|2021-05-11 10:45:00|29513|29493|29506.2|29486.2|29513.4|29493.4|29505.7|29485.7|541
1620730200000|2021-05-11 10:50:00|29506.3|29486.3|29504.4|29484.4|29508.6|29488.6|29500.2|29480.2|569
1620730500000|2021-05-11 10:55:00|29504.2|29484.2|29491.2|29471.2|29504.4|29484.4|29489.5|29469.5|599
1620730800000|2021-05-11 11:00:00|29491.3|29471.3|29485.1|29465.1|29495.9|29475.9|29483.3|29463.3|600
1620731100000|2021-05-11 11:05:00|29484.9|29464.9|29477.9|29457.9|29486|29466|29471.6|29451.6|698
1620731400000|2021-05-11 11:10:00|29477.8|29457.8|29472.3|29452.3|29481.8|29461.8|29470.5|29450.5|519
1620731700000|2021-05-11 11:15:00|29472.2|29452.2|29460.5|29440.5|29473.2|29453.2|29460.5|29440.5|514
1620732000000|2021-05-11 11:20:00|29462.2|29442.2|29456.1|29436.1|29469|29449|29452.6|29432.6|630
1620732300000|2021-05-11 11:25:00|29455.9|29435.9|29456|29436|29459.6|29439.6|29452.3|29432.3|534
1620732600000|2021-05-11 11:30:00|29455.9|29435.9|29460.9|29440.9|29461.8|29441.8|29451|29431|479
1620732900000|2021-05-11 11:35:00|29461|29441|29461.5|29441.5|29461.6|29441.6|29451.9|29431.9|496
1620733200000|2021-05-11 11:40:00|29461.8|29441.8|29459.5|29439.5|29461.9|29441.9|29456.1|29436.1|485
1620733500000|2021-05-11 11:45:00|29459|29439|29468.8|29448.8|29471|29451|29458.7|29438.7|539
1620733800000|2021-05-11 11:50:00|29468.7|29448.7|29462.7|29442.7|29470.3|29450.3|29460.7|29440.7|476
1620734100000|2021-05-11 11:55:00|29461.6|29441.6|29455.9|29435.9|29463.5|29443.5|29452.3|29432.3|695
1620734400000|2021-05-11 12:00:00|29456.3|29436.3|29466.4|29446.4|29472.4|29452.4|29456.3|29436.3|615
1620734700000|2021-05-11 12:05:00|29466.9|29446.9|29463.8|29443.8|29468|29448|29455.3|29435.3|520
1620735000000|2021-05-11 12:10:00|29464.8|29444.8|29456.2|29436.2|29465.4|29445.4|29455.1|29435.1|464
1620735300000|2021-05-11 12:15:00|29456.3|29436.3|29478.7|29458.7|29481.7|29461.7|29454.5|29434.5|664
1620735600000|2021-05-11 12:20:00|29478.5|29458.5|29485.1|29465.1|29489.6|29469.6|29477|29457|601
1620735900000|2021-05-11 12:25:00|29485.4|29465.4|29485.1|29465.1|29488.5|29468.5|29475.4|29455.4|611
1620736200000|2021-05-11 12:30:00|29484.7|29464.7|29498.4|29478.4|29503.3|29483.3|29484.1|29464.1|779
1620736500000|2021-05-11 12:35:00|29498.5|29478.5|29493.4|29473.4|29498.5|29478.5|29490|29470|609
1620736800000|2021-05-11 12:40:00|29493.1|29473.1|29488|29468|29494.4|29474.4|29484.2|29464.2|589
1620737100000|2021-05-11 12:45:00|29488.6|29468.6|29473.9|29423.9|29490.3|29469.6|29458.5|29423.7|608
1620737400000|2021-05-11 12:50:00|29473.7|29423.7|29457.7|29437.7|29473.7|29440|29449|29423.7|703
1620737700000|2021-05-11 12:55:00|29458.7|29438.7|29458.6|29438.6|29460.4|29440.4|29450.1|29430.1|753
1620738000000|2021-05-11 13:00:00|29459.4|29439.4|29444|29424|29476.5|29453|29434.1|29404.1|771
1620738300000|2021-05-11 13:05:00|29443.7|29423.7|29465.4|29445.4|29466.4|29446.4|29427.9|29395.6|856
1620738600000|2021-05-11 13:10:00|29464|29444|29473.1|29453.1|29488.2|29465.7|29458.1|29429.3|885
1620738900000|2021-05-11 13:15:00|29472.7|29452.7|29483.2|29463.2|29485.5|29465.5|29461.7|29441.7|867
1620739200000|2021-05-11 13:20:00|29483.8|29463.8|29511.9|29491.9|29530.2|29496.3|29477.1|29457.1|881
1620739500000|2021-05-11 13:25:00|29525|29475|29502.1|29482.1|29530.1|29495.6|29498.3|29465|671
1620739800000|2021-05-11 13:30:00|29502|29482|29519.3|29469.3|29520.4|29488.5|29487.9|29461.4|722
1620740100000|2021-05-11 13:35:00|29504.6|29484.6|29512.7|29492.7|29515.7|29494.5|29493.4|29460.5|643
1620740400000|2021-05-11 13:40:00|29513|29493|29485|29465|29516.3|29496.3|29481.7|29461.7|623
1620740700000|2021-05-11 13:45:00|29486.6|29466.6|29513.8|29493.8|29532.2|29497.6|29485.9|29459.3|928
1620741000000|2021-05-11 13:50:00|29512.8|29492.8|29502.2|29482.2|29522.5|29498.5|29492.7|29463.9|890
1620741300000|2021-05-11 13:55:00|29502.1|29482.1|29471.8|29451.8|29522.5|29490.3|29467|29435.2|879
1620741600000|2021-05-11 14:00:00|29471.9|29451.9|29491.6|29471.6|29510.6|29477.9|29469.1|29445.3|946
1620741900000|2021-05-11 14:05:00|29491.5|29471.5|29491.9|29471.9|29493.5|29473.5|29482.5|29462.5|807
1620742200000|2021-05-11 14:10:00|29492.4|29472.4|29490.4|29470.4|29508.9|29488.9|29486.5|29466.5|801
1620742500000|2021-05-11 14:15:00|29489.9|29469.9|29497.9|29477.9|29533.7|29498.6|29484.4|29451.4|793
1620742800000|2021-05-11 14:20:00|29497.8|29477.8|29482.6|29462.6|29505.9|29478.7|29474.6|29446.9|706
1620743100000|2021-05-11 14:25:00|29481.5|29461.5|29500.3|29480.3|29520.3|29492.7|29481.2|29461.2|816
1620743400000|2021-05-11 14:30:00|29499.5|29479.5|29498.6|29478.6|29518.7|29494.6|29492.1|29467|827
1620743700000|2021-05-11 14:35:00|29498.8|29478.8|29524.1|29504.1|29527.2|29507.2|29497.3|29477.3|797
1620744000000|2021-05-11 14:40:00|29524.2|29504.2|29547.3|29527.3|29569.6|29537.2|29524|29497.9|835
1620744300000|2021-05-11 14:45:00|29547.4|29527.4|29564.6|29514.6|29575.4|29542.3|29539.4|29508.7|852
1620744600000|2021-05-11 14:50:00|29564.5|29514.5|29563.4|29513.4|29571.2|29534.2|29542.3|29505.4|836
1620744900000|2021-05-11 14:55:00|29563.6|29513.6|29554.6|29504.6|29565.5|29532|29532.9|29501.3|807
1620745200000|2021-05-11 15:00:00|29539.4|29519.4|29556.6|29536.6|29557.2|29537.2|29535.1|29504.8|807
1620745500000|2021-05-11 15:05:00|29557.6|29537.6|29552.3|29532.3|29565.6|29545.6|29550.7|29530.7|774
1620745800000|2021-05-11 15:10:00|29553|29533|29549.2|29529.2|29562.9|29542.9|29548.3|29528.3|703
1620746100000|2021-05-11 15:15:00|29549|29529|29499|29479|29550.1|29530.1|29498.8|29462.6|796
1620746400000|2021-05-11 15:20:00|29499.2|29479.2|29496|29476|29514.8|29479.3|29488.5|29458.6|680
1620746700000|2021-05-11 15:25:00|29496.9|29476.9|29488.4|29468.4|29511|29480.8|29488.2|29453|545
1620747000000|2021-05-11 15:30:00|29488.3|29468.3|29505|29455|29510.7|29479.2|29487.3|29447.9|578
1620747300000|2021-05-11 15:35:00|29504.8|29454.8|29499.5|29449.5|29508.6|29473.9|29482.7|29446.4|651
1620747600000|2021-05-11 15:40:00|29499|29449|29476.9|29456.9|29503.6|29469.3|29469.6|29438.3|700
1620747900000|2021-05-11 15:45:00|29477.9|29457.9|29491.5|29441.5|29533.4|29483.4|29474.5|29439.7|809
1620748200000|2021-05-11 15:50:00|29490.1|29440.1|29491.5|29441.5|29512.2|29466.5|29474.4|29439.8|653
1620748500000|2021-05-11 15:55:00|29491.4|29441.4|29494.8|29474.8|29498.1|29476.2|29477.1|29441.4|505
1620748800000|2021-05-11 16:00:00|29495|29475|29493.2|29473.2|29520.2|29485.9|29487|29452.8|757
1620749100000|2021-05-11 16:05:00|29493.1|29473.1|29502.2|29482.2|29519.9|29486.2|29492|29457.1|642
1620749400000|2021-05-11 16:10:00|29502.1|29482.1|29491.9|29471.9|29518.9|29484.9|29490.5|29458|678
1620749700000|2021-05-11 16:15:00|29506|29456|29501.3|29451.3|29506.9|29468.6|29483.5|29448.1|593
1620750000000|2021-05-11 16:20:00|29501.2|29451.2|29501.8|29451.8|29507.8|29472.2|29479.4|29441.7|578
1620750300000|2021-05-11 16:25:00|29501.7|29451.7|29505.5|29455.5|29514.5|29478.7|29496.3|29451.3|595
1620750600000|2021-05-11 16:30:00|29505.6|29455.6|29499.5|29449.5|29509.2|29475.9|29492.9|29448.6|554
1620750900000|2021-05-11 16:35:00|29499.4|29449.4|29495.4|29445.4|29502.6|29467.5|29481|29442.7|544
1620751200000|2021-05-11 16:40:00|29495.5|29445.5|29505.4|29455.4|29508.2|29468.8|29481.1|29445.4|501
1620751500000|2021-05-11 16:45:00|29504.8|29454.8|29490.6|29440.6|29505.6|29469.7|29487.4|29439.8|514
1620751800000|2021-05-11 16:50:00|29491.1|29441.1|29494.2|29444.2|29497.2|29447.2|29490.5|29440.5|406
1620752100000|2021-05-11 16:55:00|29494.1|29444.1|29495.8|29445.8|29498.9|29465.1|29481.4|29440|407
1620752400000|2021-05-11 17:00:00|29496.2|29446.2|29496.3|29446.3|29501.3|29463.9|29483.6|29443.5|525
1620752700000|2021-05-11 17:05:00|29496.1|29446.1|29499.3|29449.3|29500.8|29465.5|29482.1|29445.3|561
1620753000000|2021-05-11 17:10:00|29499.5|29449.5|29502.3|29452.3|29505.3|29466.5|29483.3|29446.5|520
1620753300000|2021-05-11 17:15:00|29502.7|29452.7|29509.4|29459.4|29515|29478.6|29490.1|29451.5|609
1620753600000|2021-05-11 17:20:00|29509.5|29459.5|29515.7|29465.7|29516.2|29475.4|29495|29457.3|462
1620753900000|2021-05-11 17:25:00|29515.8|29465.8|29491.3|29471.3|29517|29482.2|29491.3|29455.8|400
1620754200000|2021-05-11 17:30:00|29491.2|29471.2|29491.4|29471.4|29509.1|29474.5|29489.6|29453.5|413
1620754500000|2021-05-11 17:35:00|29491.3|29471.3|29492.5|29472.5|29515|29481.1|29490.6|29454.5|507
1620754800000|2021-05-11 17:40:00|29492.9|29472.9|29494.3|29474.3|29511.2|29476.9|29489.6|29454.7|528
1620755100000|2021-05-11 17:45:00|29494.2|29474.2|29490.9|29470.9|29510.1|29475.5|29490.3|29454.9|479
1620755400000|2021-05-11 17:50:00|29491.1|29471.1|29494.6|29474.6|29510.5|29475.9|29490.8|29457.7|509
1620755700000|2021-05-11 17:55:00|29494.9|29474.9|29479.7|29459.7|29510.8|29477.3|29478.8|29443.5|613
1620756000000|2021-05-11 18:00:00|29479.6|29459.6|29501.8|29451.8|29501.8|29467.9|29478.8|29443.1|558
1620756300000|2021-05-11 18:05:00|29501.7|29451.7|29512.1|29462.1|29512.1|29475.7|29487.4|29449.1|504
1620756600000|2021-05-11 18:10:00|29510.9|29460.9|29510.5|29460.5|29513.2|29478.1|29493.9|29457.6|439
1620756900000|2021-05-11 18:15:00|29510.4|29460.4|29523.6|29473.6|29523.9|29489.8|29493.3|29460.3|453
1620757200000|2021-05-11 18:20:00|29523.8|29473.8|29512.6|29492.6|29527|29493.6|29507.9|29473.6|489
1620757500000|2021-05-11 18:25:00|29512.7|29492.7|29516.3|29466.3|29525.1|29492.7|29500.5|29465.2|452
1620757800000|2021-05-11 18:30:00|29515.9|29465.9|29515.3|29465.3|29520.4|29485.5|29498.8|29462.5|554
1620758100000|2021-05-11 18:35:00|29515.4|29465.4|29516.2|29466.2|29518.9|29483.4|29497.9|29461.5|569
1620758400000|2021-05-11 18:40:00|29516.5|29466.5|29512.6|29462.6|29518.8|29484.5|29497.1|29461.5|444
1620758700000|2021-05-11 18:45:00|29512.9|29462.9|29499.8|29479.8|29516.2|29483|29497.4|29461|361
1620759000000|2021-05-11 18:50:00|29499.5|29479.5|29495.7|29475.7|29515.7|29482|29492.2|29457.7|400
1620759300000|2021-05-11 18:55:00|29495.3|29475.3|29495.5|29475.5|29514.5|29480.1|29492|29459|574
1620759600000|2021-05-11 19:00:00|29495.8|29475.8|29505.6|29485.6|29529|29491.3|29495.6|29463.2|469
1620759900000|2021-05-11 19:05:00|29505.7|29485.7|29502.5|29482.5|29520.9|29486.6|29500.3|29465.4|331
1620760200000|2021-05-11 19:10:00|29502.6|29482.6|29514.9|29464.9|29519.5|29486.3|29499.7|29464.1|412
1620760500000|2021-05-11 19:15:00|29501.7|29481.7|29490.9|29470.9|29515.6|29482.6|29489.7|29453.7|498
1620760800000|2021-05-11 19:20:00|29490.8|29470.8|29490.7|29470.7|29508.6|29477.5|29489.3|29454.8|415
1620761100000|2021-05-11 19:25:00|29490.8|29470.8|29489.1|29469.1|29508|29473.9|29486.4|29452.6|425
1620761400000|2021-05-11 19:30:00|29488.1|29468.1|29506.4|29456.4|29508.9|29473.7|29487.8|29451|517
1620761700000|2021-05-11 19:35:00|29506.8|29456.8|29508.2|29458.2|29510.1|29475.4|29492.2|29453.4|527
1620762000000|2021-05-11 19:40:00|29508.7|29458.7|29506.6|29456.6|29510.4|29473.5|29491.3|29453.2|495
1620762300000|2021-05-11 19:45:00|29507|29457|29494.8|29444.8|29508.8|29475.2|29493|29443|523
1620762600000|2021-05-11 19:50:00|29494.7|29444.7|29501|29451|29502.8|29452.8|29494.1|29444.1|429
1620762900000|2021-05-11 19:55:00|29498.1|29448.1|29503.2|29453.2|29506.7|29470.5|29490.5|29446.2|598
1620763200000|2021-05-11 20:00:00|29502.7|29452.7|29505.9|29455.9|29510|29473.5|29487.5|29450.7|475
1620763500000|2021-05-11 20:05:00|29505.4|29455.4|29507.7|29457.7|29511.5|29475.5|29494.5|29451.5|319
1620763800000|2021-05-11 20:10:00|29508|29458|29514|29464|29515.5|29465.5|29504|29453.9|343
1620764100000|2021-05-11 20:15:00|29513.7|29463.7|29510.4|29460.4|29516.1|29478.5|29498.5|29454.3|307
1620764400000|2021-05-11 20:20:00|29510.5|29460.5|29509.6|29459.6|29512.1|29462.1|29504.2|29454.2|236
1620764700000|2021-05-11 20:25:00|29508.9|29458.9|29509|29459|29512.3|29474.5|29494.5|29453|197
1620765000000|2021-05-11 20:30:00|29508.1|29458.1|29515.9|29465.9|29520.8|29470.8|29508.1|29458.1|482
1620765300000|2021-05-11 20:35:00|29513.9|29463.9|29513.6|29463.6|29518.8|29468.8|29509.6|29459.6|594
1620765600000|2021-05-11 20:40:00|29515.5|29465.5|29506.7|29456.7|29521.6|29471.6|29506.6|29456.6|556
1620765900000|2021-05-11 20:45:00|29512.2|29462.2|29510.2|29460.2|29515.4|29465.4|29502.5|29452.5|644
1620766200000|2021-05-11 20:50:00|29510.7|29460.7|29513.6|29463.6|29517.1|29467.1|29505.8|29455.8|680
1620766500000|2021-05-11 20:55:00|29510.3|29460.3|29559.5|29442.5|29579.5|29466.7|29507|29432.2|816
1620766800000|2021-05-11 21:00:00|29569.1|29452.1|29593.3|29476.3|29599.7|29482.7|29569.1|29452.1|51
1620767100000|2021-05-11 21:05:00|29612.4|29495.4|29600|29483|29622.1|29505.1|29576|29466.6|136
1620767400000|2021-05-11 21:10:00|29588.2|29471.2|29577|29479.8|29610.7|29493.7|29564.9|29447.9|166
1620767700000|2021-05-11 21:15:00|29589.3|29472.3|29607.7|29490.7|29621.6|29504.6|29576|29466|143
1620768000000|2021-05-11 21:20:00|29590.5|29473.5|29581.4|29464.4|29609|29492|29574|29463.3|131
1620768300000|2021-05-11 21:25:00|29574|29479|29602.9|29485.9|29613|29496|29572.5|29455.5|124
1620768600000|2021-05-11 21:30:00|29602.4|29485.4|29579.2|29462.2|29607.9|29490.9|29569|29454.8|303
1620768900000|2021-05-11 21:35:00|29578.2|29461.2|29573.5|29476.6|29594.2|29477.6|29551|29449.8|193
1620769200000|2021-05-11 21:40:00|29578.6|29461.6|29576.8|29459.8|29589|29480.7|29566.2|29449.7|200
1620769500000|2021-05-11 21:45:00|29577.7|29460.7|29588|29471|29603.5|29486.5|29558|29456.8|198
1620769800000|2021-05-11 21:50:00|29585.4|29468.4|29580.6|29463.6|29606.6|29489.6|29558|29447.5|239
1620770100000|2021-05-11 21:55:00|29581.3|29464.3|29595.8|29488.9|29602.4|29488.9|29566.8|29449.8|313
1620770400000|2021-05-11 22:00:00|29569.8|29455|29570.1|29453.1|29592.7|29476.5|29555|29442.4|784
1620770700000|2021-05-11 22:05:00|29577.3|29460.3|29577|29468.9|29590.7|29481.2|29546|29445.2|431
1620771000000|2021-05-11 22:10:00|29581.3|29466.2|29578.3|29461.3|29586.7|29478.8|29559|29457.1|442
1620771300000|2021-05-11 22:15:00|29578.4|29461.4|29570.1|29478.1|29585.9|29484.4|29552.8|29455.5|287
1620771600000|2021-05-11 22:20:00|29585.5|29484.9|29582.1|29473.3|29590.6|29489.9|29546.1|29461.2|319
1620771900000|2021-05-11 22:25:00|29584.6|29471.8|29573.9|29465.8|29591.1|29487.2|29556.5|29459.1|342
1620772200000|2021-05-11 22:30:00|29578.8|29461.9|29578.1|29475.5|29590|29492.8|29553.6|29461.4|271
1620772500000|2021-05-11 22:35:00|29574.1|29478.7|29563.2|29489.5|29584|29493.3|29551|29450|273
1620772800000|2021-05-11 22:40:00|29563|29490.8|29585.9|29472.4|29590.5|29497.7|29552.1|29462.6|367
1620773100000|2021-05-11 22:45:00|29583.2|29472.6|29580.8|29486.6|29594.2|29499.6|29550|29464.7|226
1620773400000|2021-05-11 22:50:00|29576.4|29481.7|29552.4|29481.6|29589.4|29504.6|29545|29466.6|195
1620773700000|2021-05-11 22:55:00|29549.9|29477.4|29556.5|29489.2|29593.9|29504.9|29549.1|29469|205
1620774000000|2021-05-11 23:00:00|29550.3|29468.8|29561.4|29460.8|29584.1|29482.2|29549.9|29447.1|391
1620774300000|2021-05-11 23:05:00|29564.9|29463.5|29560|29470.8|29572.5|29491.3|29538.8|29450|384
1620774600000|2021-05-11 23:10:00|29563.3|29467.7|29573.9|29469.7|29578.8|29488.8|29547.3|29450.7|415
1620774900000|2021-05-11 23:15:00|29573|29467.7|29565.4|29476.3|29577.3|29498.1|29549.1|29451.9|279
1620775200000|2021-05-11 23:20:00|29571|29473.6|29566.1|29473.6|29573.2|29494.4|29546|29439|355
1620775500000|2021-05-11 23:25:00|29571.4|29464.5|29554.7|29481.6|29576.1|29496|29554.7|29463.5|234
1620775800000|2021-05-11 23:30:00|29570.2|29474.4|29548.8|29480.8|29586.2|29493.4|29543.7|29447.3|365
1620776100000|2021-05-11 23:35:00|29557.2|29475.6|29554.4|29479|29566.3|29495.6|29543.1|29452.9|319
1620776400000|2021-05-11 23:40:00|29553.3|29480.7|29554.1|29484.7|29564.1|29493.2|29545.3|29450|273
1620776700000|2021-05-11 23:45:00|29559|29478|29557.7|29468|29566.6|29500.7|29544.7|29450|766
1620777000000|2021-05-11 23:50:00|29557.6|29468.5|29555.1|29465.7|29566.6|29482.7|29545.3|29456.5|916
1620777300000|2021-05-11 23:55:00|29554.2|29464.4|29553.7|29464.4|29565.1|29500.2|29536.4|29456.3|981
1620777600000|2021-05-12 00:00:00|29564.8|29473|29520.2|29470.2|29578|29486|29517.2|29450.8|643
1620777900000|2021-05-12 00:05:00|29520.5|29470.5|29516.3|29466.3|29520.9|29470.9|29509.8|29459.8|531
1620778200000|2021-05-12 00:10:00|29516.6|29466.6|29516.7|29466.7|29521.1|29471.1|29512.7|29462.7|733
1620778500000|2021-05-12 00:15:00|29517.8|29467.8|29520.4|29470.4|29524.4|29474.4|29516.9|29466.9|546
1620778800000|2021-05-12 00:20:00|29520.5|29470.5|29524.8|29474.8|29525.6|29475.6|29519.1|29469.1|545
1620779100000|2021-05-12 00:25:00|29524.7|29474.7|29521.3|29471.3|29526.5|29476.5|29519.6|29469.6|438
1620779400000|2021-05-12 00:30:00|29521.5|29471.5|29530.4|29480.4|29536.5|29486.5|29521|29471|787
1620779700000|2021-05-12 00:35:00|29529.8|29479.8|29533.3|29483.3|29533.3|29483.3|29522.4|29471.9|712
1620780000000|2021-05-12 00:40:00|29533.1|29483.1|29530.4|29480.4|29537.7|29487.7|29527.9|29477.9|423
1620780300000|2021-05-12 00:45:00|29530.5|29480.5|29533|29483|29535.6|29485.6|29526|29476|373
1620780600000|2021-05-12 00:50:00|29533.1|29483.1|29538.1|29488.1|29538.5|29488.5|29528.8|29478.8|340
1620780900000|2021-05-12 00:55:00|29538.6|29488.6|29537.4|29487.4|29539.9|29489.9|29532.4|29482.4|468
1620781200000|2021-05-12 01:00:00|29537.6|29487.6|29545.4|29495.4|29549.1|29499.1|29536.3|29486.3|987
1620781500000|2021-05-12 01:05:00|29545.6|29495.6|29544.5|29494.5|29568.9|29508.9|29541.6|29486.7|596
1620781800000|2021-05-12 01:10:00|29544.8|29494.8|29545.2|29495.2|29560.1|29507.3|29541.2|29491.2|574
1620782100000|2021-05-12 01:15:00|29545.1|29495.1|29543|29493|29562.6|29502.8|29541.4|29491.4|545
1620782400000|2021-05-12 01:20:00|29543.2|29493.2|29545.4|29495.4|29564.4|29508.7|29542.6|29492.6|651
1620782700000|2021-05-12 01:25:00|29545.6|29495.6|29544.7|29494.7|29548.4|29498.4|29542.9|29492.9|354
1620783000000|2021-05-12 01:30:00|29544.9|29494.9|29545.3|29495.3|29565|29503.3|29541.9|29491.9|646
1620783300000|2021-05-12 01:35:00|29544.5|29494.5|29544|29494|29561.1|29507.6|29540.1|29489|775
1620783600000|2021-05-12 01:40:00|29543.9|29493.9|29547|29497|29558.4|29506|29542.3|29492.3|558
1620783900000|2021-05-12 01:45:00|29546.6|29496.6|29543.9|29493.9|29549.3|29499.3|29540.9|29490.9|519
1620784200000|2021-05-12 01:50:00|29544.4|29494.4|29545.3|29495.3|29548.1|29498.1|29541.3|29491.3|437
1620784500000|2021-05-12 01:55:00|29545.7|29495.7|29545.4|29495.4|29548.2|29498.2|29542.4|29492.4|477
1620784800000|2021-05-12 02:00:00|29545.7|29495.7|29543.9|29493.9|29550.5|29500.5|29542.6|29492.6|510
1620785100000|2021-05-12 02:05:00|29543.3|29493.3|29541.7|29491.7|29547.6|29497.6|29540.6|29490.6|520
1620785400000|2021-05-12 02:10:00|29542|29492|29543.1|29493.1|29547.6|29497.6|29540.9|29490.9|442
1620785700000|2021-05-12 02:15:00|29543.7|29493.7|29544|29494|29548.5|29498.5|29541.4|29491.4|457
1620786000000|2021-05-12 02:20:00|29544.1|29494.1|29547.4|29497.4|29549.8|29499.8|29542.3|29492.3|345
1620786300000|2021-05-12 02:25:00|29547.3|29497.3|29549.7|29499.7|29551.6|29501.6|29544.2|29494.2|356
1620786600000|2021-05-12 02:30:00|29549|29499|29552.1|29502.1|29553.2|29503.2|29545.9|29495.9|406
1620786900000|2021-05-12 02:35:00|29552.5|29502.5|29553.3|29503.3|29557|29507|29549.6|29499.6|374
1620787200000|2021-05-12 02:40:00|29553.7|29503.7|29553.1|29503.1|29558|29508|29546.6|29496.6|353
1620787500000|2021-05-12 02:45:00|29553.2|29503.2|29553.3|29503.3|29557|29507|29550.6|29500.6|349
1620787800000|2021-05-12 02:50:00|29553.7|29503.7|29566.2|29516.2|29566.9|29516.9|29550.9|29500.9|387
1620788100000|2021-05-12 02:55:00|29566|29516|29570|29520|29573.2|29523.2|29565|29515|412
1620788400000|2021-05-12 03:00:00|29569.9|29519.9|29568.2|29518.2|29575|29525|29567.1|29517.1|327
1620788700000|2021-05-12 03:05:00|29568|29518|29564.5|29514.5|29570.4|29520.4|29563.7|29513.7|363
1620789000000|2021-05-12 03:10:00|29565.5|29515.5|29565.9|29515.9|29567.7|29517.7|29561.7|29511.7|323
1620789300000|2021-05-12 03:15:00|29563.4|29513.4|29565.9|29515.9|29568.6|29518.6|29559.2|29509.2|373
1620789600000|2021-05-12 03:20:00|29565|29515|29567|29517|29570.7|29520.7|29562.7|29512.7|370
1620789900000|2021-05-12 03:25:00|29567.3|29517.3|29570.1|29520.1|29580.2|29530.2|29564.9|29514.9|407
1620790200000|2021-05-12 03:30:00|29570.2|29520.2|29566.2|29516.2|29572.2|29522.2|29565.3|29515.3|358
1620790500000|2021-05-12 03:35:00|29566.5|29516.5|29572.8|29522.8|29574.6|29524.6|29565.1|29515.1|350
1620790800000|2021-05-12 03:40:00|29572.7|29522.7|29570|29520|29575|29525|29568|29518|369
1620791100000|2021-05-12 03:45:00|29569.2|29519.2|29586.4|29536.4|29591|29541|29569.2|29519.2|397
1620791400000|2021-05-12 03:50:00|29587.1|29537.1|29592.6|29542.6|29594.7|29544.7|29583|29533|452
1620791700000|2021-05-12 03:55:00|29592.5|29542.5|29591.6|29541.6|29595.3|29545.3|29587.9|29537.9|455
1620792000000|2021-05-12 04:00:00|29592|29542|29590.7|29540.7|29594.8|29544.8|29587.2|29537.2|441
1620792300000|2021-05-12 04:05:00|29590.8|29540.8|29591.5|29541.5|29594.9|29544.9|29588.9|29538.9|373
1620792600000|2021-05-12 04:10:00|29591.4|29541.4|29584.4|29534.4|29595.3|29545.3|29584.1|29534.1|437
1620792900000|2021-05-12 04:15:00|29584.6|29534.6|29589.7|29539.7|29591.9|29541.9|29582.5|29532.5|358
1620793200000|2021-05-12 04:20:00|29591.1|29541.1|29586.6|29536.6|29594.5|29544.5|29585.2|29535.2|346
1620793500000|2021-05-12 04:25:00|29587.8|29537.8|29586.7|29536.7|29589.7|29539.7|29584.8|29534.8|360
1620793800000|2021-05-12 04:30:00|29587.5|29537.5|29580.9|29530.9|29590.8|29540.8|29578.2|29528.2|528
1620794100000|2021-05-12 04:35:00|29581|29531|29578.6|29528.6|29586.8|29536.8|29578.3|29528.3|329
1620794400000|2021-05-12 04:40:00|29577.6|29527.6|29576.5|29526.5|29583.8|29533.8|29575.5|29525.5|327
1620794700000|2021-05-12 04:45:00|29576.8|29526.8|29578|29528|29579.8|29529.8|29573.4|29523.4|280
1620795000000|2021-05-12 04:50:00|29577.7|29527.7|29578.8|29528.8|29580.8|29530.8|29574.4|29524.4|293
1620795300000|2021-05-12 04:55:00|29578|29528|29580.7|29530.7|29582.6|29532.6|29572.7|29522.7|393
1620795600000|2021-05-12 05:00:00|29580.6|29530.6|29572.4|29522.4|29583.1|29533.1|29570.6|29520.6|394
1620795900000|2021-05-12 05:05:00|29572.6|29522.6|29568.2|29518.2|29573.9|29523.9|29565.7|29515.7|520
1620796200000|2021-05-12 05:10:00|29566.8|29516.8|29571.2|29521.2|29575.8|29525.8|29564.7|29514.7|457
1620796500000|2021-05-12 05:15:00|29571.5|29521.5|29570.1|29520.1|29572.9|29522.9|29565.3|29515.3|681
1620796800000|2021-05-12 05:20:00|29570.2|29520.2|29571|29521|29573.7|29523.7|29566.8|29516.8|325
1620797100000|2021-05-12 05:25:00|29571.5|29521.5|29568.2|29518.2|29571.5|29536.1|29556.1|29514.7|360
1620797400000|2021-05-12 05:30:00|29555.5|29535.5|29570.8|29520.8|29572.1|29535.5|29554.8|29514|443
1620797700000|2021-05-12 05:35:00|29570|29520|29566.1|29516.1|29570.7|29535.8|29555.8|29514|403
1620798000000|2021-05-12 05:40:00|29566.6|29516.6|29574|29524|29574|29524|29561.9|29511.9|583
1620798300000|2021-05-12 05:45:00|29573.3|29523.3|29574.9|29524.9|29577.4|29527.4|29568.3|29518.3|555
1620798600000|2021-05-12 05:50:00|29575.8|29525.8|29579.4|29529.4|29580.9|29545.9|29565.9|29519.2|457
1620798900000|2021-05-12 05:55:00|29580.2|29530.2|29603.3|29553.3|29618.8|29566.9|29575.5|29525.5|512
1620799200000|2021-05-12 06:00:00|29626.3|29550.9|29592.9|29542.9|29626.4|29571.8|29591.3|29541.3|667
1620799500000|2021-05-12 06:05:00|29592.8|29542.8|29588.7|29538.7|29595.5|29545.5|29585.7|29535.7|552
1620799800000|2021-05-12 06:10:00|29588.6|29538.6|29610|29560|29610|29560.3|29572.6|29537.2|546
1620800100000|2021-05-12 06:15:00|29609.2|29559.2|29601.5|29551.5|29610|29573.1|29586|29550.1|511
1620800400000|2021-05-12 06:20:00|29601.3|29551.3|29612.9|29562.9|29613.6|29578|29587.2|29549.4|436
1620800700000|2021-05-12 06:25:00|29613.7|29563.7|29614.1|29564.1|29624.6|29585.1|29593.5|29555.7|921
1620801000000|2021-05-12 06:30:00|29614|29564|29615.1|29565.1|29622|29586.6|29598.4|29563.4|600
1620801300000|2021-05-12 06:35:00|29615|29565|29606.5|29556.5|29628.6|29593.1|29591.6|29555.2|633
1620801600000|2021-05-12 06:40:00|29604.7|29554.7|29604.7|29554.7|29611|29575.9|29588.3|29553.1|631
1620801900000|2021-05-12 06:45:00|29604.6|29554.6|29601.1|29551.1|29608.3|29570.1|29588.1|29548.7|527
1620802200000|2021-05-12 06:50:00|29600.9|29550.9|29575|29555|29601.8|29562.6|29574.2|29540|537
1620802500000|2021-05-12 06:55:00|29574.9|29554.9|29583.6|29563.6|29599.6|29567.8|29572.5|29547|637
1620802800000|2021-05-12 07:00:00|29584.3|29564.3|29583.3|29563.3|29587.6|29567.6|29575.9|29555.9|760
1620803100000|2021-05-12 07:05:00|29583.2|29563.2|29581.3|29561.3|29588.4|29568.4|29567.7|29547.7|762
1620803400000|2021-05-12 07:10:00|29581.4|29561.4|29591.2|29571.2|29598|29572.4|29574.2|29548|725
1620803700000|2021-05-12 07:15:00|29590.9|29570.9|29585.9|29565.9|29591.9|29571.9|29576.7|29556.7|611
1620804000000|2021-05-12 07:20:00|29586.4|29566.4|29583.2|29563.2|29587.8|29567.8|29576.8|29556.8|631
1620804300000|2021-05-12 07:25:00|29584.2|29564.2|29578.2|29558.2|29584.6|29564.6|29572.2|29552.2|673
1620804600000|2021-05-12 07:30:00|29578.7|29558.7|29530.1|29510.1|29582.5|29562.5|29520|29485|816
1620804900000|2021-05-12 07:35:00|29545|29495|29516.4|29496.4|29546.3|29511.7|29507|29473.9|755
1620805200000|2021-05-12 07:40:00|29516.3|29496.3|29520.8|29500.8|29536|29501.9|29510.8|29484.4|714
1620805500000|2021-05-12 07:45:00|29520.7|29500.7|29510.8|29490.8|29522.6|29502.6|29507.7|29487.7|758
1620805800000|2021-05-12 07:50:00|29511.8|29491.8|29518.8|29498.8|29522|29502|29507.4|29487.4|556
1620806100000|2021-05-12 07:55:00|29519|29499|29526.9|29506.9|29528|29508|29511.1|29491.1|565
1620806400000|2021-05-12 08:00:00|29527|29507|29531.8|29511.8|29533.4|29513.4|29526.2|29506.2|617
1620806700000|2021-05-12 08:05:00|29531.6|29511.6|29536.2|29516.2|29542.4|29522.4|29529.9|29509.9|654
1620807000000|2021-05-12 08:10:00|29537.2|29517.2|29545.2|29525.2|29566.8|29532.1|29533.8|29500|613
1620807300000|2021-05-12 08:15:00|29545.4|29525.4|29526.4|29506.4|29560.4|29527.2|29525.3|29490.1|616
1620807600000|2021-05-12 08:20:00|29526.7|29506.7|29525.4|29505.4|29544.5|29510.5|29522.7|29490.4|581
1620807900000|2021-05-12 08:25:00|29525.2|29505.2|29521.9|29501.9|29526.8|29506.8|29518.4|29498.4|595
1620808200000|2021-05-12 08:30:00|29522.1|29502.1|29504.1|29484.1|29538.8|29508.6|29504|29468.4|626
1620808500000|2021-05-12 08:35:00|29504.2|29484.2|29517.8|29497.8|29536|29504.3|29502.4|29469.1|653
1620808800000|2021-05-12 08:40:00|29518.2|29498.2|29520.1|29500.1|29533.4|29504.1|29514.3|29480|620
1620809100000|2021-05-12 08:45:00|29520|29500|29514.8|29494.8|29539.5|29509|29513|29478|575
1620809400000|2021-05-12 08:50:00|29515.1|29495.1|29526.3|29476.3|29533.4|29499.1|29512|29475.9|504
1620809700000|2021-05-12 08:55:00|29526.7|29476.7|29508.2|29458.2|29531.8|29495.8|29489.3|29454.9|627
1620810000000|2021-05-12 09:00:00|29509|29459|29541.7|29491.7|29544.7|29494.7|29494.1|29456.2|655
1620810300000|2021-05-12 09:05:00|29541.1|29491.1|29519.2|29499.2|29541.1|29504.1|29516.9|29485|469
1620810600000|2021-05-12 09:10:00|29519|29499|29524.4|29504.4|29538.5|29505.6|29518.7|29488.5|387
1620810900000|2021-05-12 09:15:00|29524.5|29504.5|29527.3|29507.3|29528.2|29508.2|29519.3|29499.3|467
1620811200000|2021-05-12 09:20:00|29527.2|29507.2|29511.2|29491.2|29527.5|29507.5|29511|29491|477
1620811500000|2021-05-12 09:25:00|29511.8|29491.8|29504.3|29484.3|29514.7|29494.7|29502.4|29482.4|509
1620811800000|2021-05-12 09:30:00|29504.1|29484.1|29512.8|29492.8|29513|29493|29503.9|29483.9|516
1620812100000|2021-05-12 09:35:00|29512.5|29492.5|29521.5|29501.5|29522.2|29502.2|29511.5|29491.5|594
1620812400000|2021-05-12 09:40:00|29521.7|29501.7|29505.2|29485.2|29537.3|29503.8|29503.5|29470.1|572
1620812700000|2021-05-12 09:45:00|29505.7|29485.7|29499.2|29479.2|29508|29488|29498.3|29478.3|543
1620813000000|2021-05-12 09:50:00|29499.5|29479.5|29510.3|29490.3|29511.3|29491.3|29495.4|29475.4|512
1620813300000|2021-05-12 09:55:00|29510.4|29490.4|29507.2|29487.2|29512.6|29492.6|29502.2|29482.2|381
1620813600000|2021-05-12 10:00:00|29507.1|29487.1|29517.4|29497.4|29520|29500|29504.5|29484.5|471
1620813900000|2021-05-12 10:05:00|29517.6|29497.6|29512.1|29492.1|29517.7|29497.7|29510.1|29490.1|393
1620814200000|2021-05-12 10:10:00|29512.2|29492.2|29508.1|29488.1|29514.1|29494.1|29505.2|29485.2|445
1620814500000|2021-05-12 10:15:00|29508.2|29488.2|29482.1|29462.1|29510.7|29490.7|29481.3|29461.3|472
1620814800000|2021-05-12 10:20:00|29482|29462|29481.7|29461.7|29502.9|29469.9|29476.6|29442.3|566
1620815100000|2021-05-12 10:25:00|29481.4|29461.4|29468.8|29448.8|29486.2|29466.2|29467.9|29447.9|520
1620815400000|2021-05-12 10:30:00|29468.7|29448.7|29473.2|29453.2|29473.5|29453.5|29464.7|29444.7|482
1620815700000|2021-05-12 10:35:00|29472.9|29452.9|29476.6|29456.6|29479.7|29459.7|29468.1|29448.1|438
1620816000000|2021-05-12 10:40:00|29476.5|29456.5|29482.6|29462.6|29483.2|29463.2|29474.3|29454.3|465
1620816300000|2021-05-12 10:45:00|29482.7|29462.7|29486.3|29466.3|29488.7|29468.7|29477.8|29457.8|379
1620816600000|2021-05-12 10:50:00|29486.4|29466.4|29497.9|29477.9|29501.7|29481.7|29486.4|29466.4|595
1620816900000|2021-05-12 10:55:00|29498.1|29478.1|29500.7|29480.7|29510.9|29490.9|29497.5|29477.5|648
1620817200000|2021-05-12 11:00:00|29501.4|29481.4|29497.8|29477.8|29508.7|29488.7|29494.9|29474.9|631
1620817500000|2021-05-12 11:05:00|29498|29478|29494.9|29474.9|29498.8|29478.8|29491.9|29471.9|491
1620817800000|2021-05-12 11:10:00|29495.1|29475.1|29496.5|29476.5|29497|29477|29491.8|29471.8|451
1620818100000|2021-05-12 11:15:00|29496.6|29476.6|29500.8|29480.8|29500.9|29480.9|29492.7|29472.7|487
1620818400000|2021-05-12 11:20:00|29500.9|29480.9|29487.1|29467.1|29502.6|29482.6|29484.6|29464.6|535
1620818700000|2021-05-12 11:25:00|29486.8|29466.8|29475.8|29455.8|29488.7|29468.7|29469.1|29449.1|599
1620819000000|2021-05-12 11:30:00|29476.1|29456.1|29481.9|29461.9|29484.4|29464.4|29472.7|29452.7|491
1620819300000|2021-05-12 11:35:00|29482.5|29462.5|29493.6|29473.6|29494|29474|29479.9|29459.9|519
1620819600000|2021-05-12 11:40:00|29493.7|29473.7|29494.7|29474.7|29508.4|29488.4|29489|29469|542
1620819900000|2021-05-12 11:45:00|29494.5|29474.5|29494.8|29474.8|29504.1|29484.1|29492.6|29472.6|583
1620820200000|2021-05-12 11:50:00|29494.7|29474.7|29497.2|29477.2|29504.1|29484.1|29493|29473|542
1620820500000|2021-05-12 11:55:00|29497.1|29477.1|29504.1|29484.1|29519.4|29485.7|29492.9|29466.6|622
1620820800000|2021-05-12 12:00:00|29504|29484|29495.9|29475.9|29517|29487.5|29492.4|29466.4|568
1620821100000|2021-05-12 12:05:00|29497|29477|29496.3|29476.3|29501.4|29481.4|29495.8|29475.8|407
1620821400000|2021-05-12 12:10:00|29496.5|29476.5|29503|29483|29503.1|29483.1|29493.2|29473.2|480
1620821700000|2021-05-12 12:15:00|29502.5|29482.5|29504.8|29484.8|29509|29489|29502.1|29482.1|511
1620822000000|2021-05-12 12:20:00|29503.9|29483.9|29498.1|29478.1|29503.9|29483.9|29496.3|29476.3|520
1620822300000|2021-05-12 12:25:00|29498.3|29478.3|29509.3|29459.3|29509.9|29478.8|29484.8|29447|729
1620822600000|2021-05-12 12:30:00|29507.2|29457.2|29635.8|29585.8|29660|29610|29501.5|29451.5|1127
1620822900000|2021-05-12 12:35:00|29635.5|29585.5|29578.7|29528.7|29647.3|29597.3|29574.3|29524.3|1122
1620823200000|2021-05-12 12:40:00|29579.3|29529.3|29522.2|29502.2|29586.5|29536.5|29515.5|29483.3|1092
1620823500000|2021-05-12 12:45:00|29522.4|29502.4|29541.1|29491.1|29546.4|29511.6|29495.3|29459.2|1030
1620823800000|2021-05-12 12:50:00|29540.6|29490.6|29441.5|29391.5|29541.2|29506.6|29426.9|29383.2|997
1620824100000|2021-05-12 12:55:00|29440.1|29390.1|29478.3|29428.3|29481.1|29439.6|29434.1|29388.6|1069
1620824400000|2021-05-12 13:00:00|29479|29429|29438.2|29388.2|29492.1|29442.1|29433.9|29383.9|1053
1620824700000|2021-05-12 13:05:00|29438|29388|29437.6|29417.6|29453.9|29420.8|29406.6|29370.6|952
1620825000000|2021-05-12 13:10:00|29437|29417|29447.9|29427.9|29470.3|29436.3|29431.6|29405.8|875
1620825300000|2021-05-12 13:15:00|29448.4|29428.4|29524.7|29504.7|29541.7|29506.1|29439.5|29405.1|931
1620825600000|2021-05-12 13:20:00|29524.4|29504.4|29542.3|29522.3|29547.1|29527.1|29504.6|29476.4|945
1620825900000|2021-05-12 13:25:00|29542.5|29522.5|29580.3|29530.3|29582.7|29546.9|29538.9|29503.7|809
1620826200000|2021-05-12 13:30:00|29579.8|29529.8|29561.9|29511.9|29581.1|29543.7|29528.8|29493.7|781
1620826500000|2021-05-12 13:35:00|29560.5|29510.5|29517.9|29497.9|29567.9|29534|29517.9|29489.1|843
1620826800000|2021-05-12 13:40:00|29519.1|29499.1|29526.2|29506.2|29539.3|29507.9|29495.9|29466|938
1620827100000|2021-05-12 13:45:00|29526.6|29506.6|29524|29504|29538.9|29510.3|29502.3|29471.8|932
1620827400000|2021-05-12 13:50:00|29524.1|29504.1|29567.2|29517.2|29575.8|29540.5|29522.5|29501.5|857
1620827700000|2021-05-12 13:55:00|29565.4|29515.4|29527.7|29507.7|29571.4|29531.1|29525.9|29495.4|909
1620828000000|2021-05-12 14:00:00|29527.6|29507.6|29559.4|29539.4|29595.6|29567.8|29523.4|29490.8|951
1620828300000|2021-05-12 14:05:00|29560.8|29540.8|29562.8|29542.8|29592.7|29558.3|29557.3|29526.2|900
1620828600000|2021-05-12 14:10:00|29565.1|29545.1|29588.2|29568.2|29589.5|29569.5|29561.9|29541.9|906
1620828900000|2021-05-12 14:15:00|29587.7|29567.7|29585.1|29565.1|29600.5|29573.8|29580.3|29548.5|800
1620829200000|2021-05-12 14:20:00|29584.2|29564.2|29548.7|29528.7|29584.2|29564.2|29545.8|29525.8|781
1620829500000|2021-05-12 14:25:00|29546.1|29526.1|29555|29535|29563.6|29543.6|29539.1|29507.3|798
1620829800000|2021-05-12 14:30:00|29552.5|29532.5|29609.7|29589.7|29623.8|29591.4|29552.5|29529|893
1620830100000|2021-05-12 14:35:00|29609.5|29589.5|29603.1|29553.1|29615.2|29593.7|29576.2|29540.6|792
1620830400000|2021-05-12 14:40:00|29603.2|29553.2|29590.3|29570.3|29611.1|29584.5|29588.7|29553.2|778
1620830700000|2021-05-12 14:45:00|29590.5|29570.5|29598|29578|29599.9|29579.9|29583.7|29563.7|873
1620831000000|2021-05-12 14:50:00|29597.2|29577.2|29610.7|29590.7|29614.3|29594.3|29589|29569|853
1620831300000|2021-05-12 14:55:00|29610.8|29590.8|29586.8|29566.8|29616.6|29591.4|29583.6|29563.6|917
1620831600000|2021-05-12 15:00:00|29587.9|29567.9|29571.8|29551.8|29593.7|29573.7|29570.7|29550.7|787
1620831900000|2021-05-12 15:05:00|29571.7|29551.7|29587|29567|29600.1|29568.6|29570.6|29550.1|729
1620832200000|2021-05-12 15:10:00|29587.6|29567.6|29586.1|29566.1|29600.3|29580.3|29585.3|29565.3|631
1620832500000|2021-05-12 15:15:00|29586.8|29566.8|29582.1|29562.1|29594.5|29574.5|29580.9|29560.9|580
1620832800000|2021-05-12 15:20:00|29581.9|29561.9|29580.6|29560.6|29589.4|29569.4|29580.4|29560.4|576
1620833100000|2021-05-12 15:25:00|29581|29561|29578.6|29558.6|29585.3|29565.3|29577.4|29557.4|575
1620833400000|2021-05-12 15:30:00|29578.7|29558.7|29586.8|29566.8|29588.5|29568.5|29578.6|29558.6|567
1620833700000|2021-05-12 15:35:00|29586.6|29566.6|29583.4|29563.4|29589.1|29569.1|29579.2|29559.2|657
1620834000000|2021-05-12 15:40:00|29583.9|29563.9|29579|29559|29597.2|29577.2|29578.1|29558.1|638
1620834300000|2021-05-12 15:45:00|29578.7|29558.7|29595.9|29545.9|29598.6|29562.5|29567.6|29534.9|647
1620834600000|2021-05-12 15:50:00|29596.9|29546.9|29629.1|29579.1|29633.4|29591.1|29580.9|29544.2|694
1620834900000|2021-05-12 15:55:00|29629.5|29579.5|29618.1|29598.1|29637.3|29603.5|29609.9|29564.5|774
1620835200000|2021-05-12 16:00:00|29618.6|29598.6|29630.3|29580.3|29641.2|29598.9|29617.2|29569|770
1620835500000|2021-05-12 16:05:00|29628.1|29578.1|29633.2|29583.2|29635.9|29585.9|29617.5|29567.5|663
1620835800000|2021-05-12 16:10:00|29633.3|29583.3|29654.5|29604.5|29655.6|29613.4|29632.5|29582.5|538
1620836100000|2021-05-12 16:15:00|29655.1|29605.1|29648.5|29598.5|29658.1|29625.9|29630.2|29580.2|675
1620836400000|2021-05-12 16:20:00|29648.2|29598.2|29634.3|29614.3|29649.6|29616|29628.4|29593.6|674
1620836700000|2021-05-12 16:25:00|29634.4|29614.4|29633.1|29613.1|29653.9|29622.9|29632|29599.7|651
1620837000000|2021-05-12 16:30:00|29633.2|29613.2|29646.4|29596.4|29652.9|29624.5|29627.1|29593|610
1620837300000|2021-05-12 16:35:00|29646.6|29596.6|29642.6|29592.6|29650.9|29613.9|29628.4|29585.9|847
1620837600000|2021-05-12 16:40:00|29642.4|29592.4|29649.4|29599.4|29652.1|29602.1|29634.8|29584.8|867
1620837900000|2021-05-12 16:45:00|29649.3|29599.3|29654.2|29604.2|29655.2|29605.2|29645.9|29595.9|622
1620838200000|2021-05-12 16:50:00|29654.1|29604.1|29648.9|29598.9|29655|29605|29645.4|29595.4|676
1620838500000|2021-05-12 16:55:00|29648.8|29598.8|29660|29610|29661.6|29626.8|29641.4|29595|630
1620838800000|2021-05-12 17:00:00|29660.3|29610.3|29632.2|29582.2|29661.5|29625.9|29617.7|29580.5|754
1620839100000|2021-05-12 17:05:00|29633|29583|29643.6|29593.6|29645.6|29612|29626.7|29578.8|683
1620839400000|2021-05-12 17:10:00|29643.9|29593.9|29631.1|29611.1|29646.6|29611.6|29623.8|29588|592
1620839700000|2021-05-12 17:15:00|29630.9|29610.9|29630.3|29610.3|29645.9|29613.1|29622.9|29589.8|496
1620840000000|2021-05-12 17:20:00|29630.2|29610.2|29620.5|29570.5|29645|29614.7|29616.7|29566.7|709
1620840300000|2021-05-12 17:25:00|29620.2|29570.2|29613.1|29563.1|29620.9|29570.9|29609.3|29559.3|880
1620840600000|2021-05-12 17:30:00|29612.9|29562.9|29621.3|29571.3|29627.5|29577.5|29609.6|29559.6|787
1620840900000|2021-05-12 17:35:00|29621.8|29571.8|29611.9|29561.9|29625.5|29575.5|29610.2|29560.2|738
1620841200000|2021-05-12 17:40:00|29611.8|29561.8|29612.9|29562.9|29620.5|29570.5|29610.6|29560.6|734
1620841500000|2021-05-12 17:45:00|29612.8|29562.8|29624.6|29574.6|29628.8|29578.8|29612.3|29562.3|768
1620841800000|2021-05-12 17:50:00|29624.5|29574.5|29624|29574|29626.9|29576.9|29619.4|29569.4|822
1620842100000|2021-05-12 17:55:00|29623.6|29573.6|29627.7|29577.7|29629.6|29579.6|29617.4|29567.4|751
1620842400000|2021-05-12 18:00:00|29627.6|29577.6|29627|29577|29630|29580|29618.7|29568.7|766
1620842700000|2021-05-12 18:05:00|29626.8|29576.8|29622.9|29572.9|29629|29579|29615.8|29565.8|719
1620843000000|2021-05-12 18:10:00|29622.7|29572.7|29605.2|29585.2|29628.3|29585.8|29604.6|29569.6|552
1620843300000|2021-05-12 18:15:00|29605|29585|29605.4|29585.4|29622.8|29586.8|29603.7|29561.7|490
1620843600000|2021-05-12 18:20:00|29605.1|29585.1|29612|29562|29619.6|29585.6|29596.4|29557.4|533
1620843900000|2021-05-12 18:25:00|29612.2|29562.2|29610.4|29560.4|29619.8|29569.8|29609.9|29559.9|558
1620844200000|2021-05-12 18:30:00|29610.3|29560.3|29612.2|29562.2|29615.8|29565.8|29609.4|29559.4|496
1620844500000|2021-05-12 18:35:00|29612.1|29562.1|29606|29556|29613.5|29563.5|29605|29555|472
1620844800000|2021-05-12 18:40:00|29605.8|29555.8|29608.6|29558.6|29611|29575.6|29593.4|29555.8|422
1620845100000|2021-05-12 18:45:00|29609.4|29559.4|29610.7|29560.7|29612.2|29577.5|29592.2|29555.6|569
1620845400000|2021-05-12 18:50:00|29610.8|29560.8|29605.4|29555.4|29611.6|29574.6|29594.5|29554.9|509
1620845700000|2021-05-12 18:55:00|29605.3|29555.3|29602.9|29582.9|29608.9|29583.3|29585.7|29552.3|606
1620846000000|2021-05-12 19:00:00|29603.2|29583.2|29597.3|29577.3|29614.2|29585.5|29596.2|29561.8|551
1620846300000|2021-05-12 19:05:00|29597.4|29577.4|29597.6|29577.6|29614.5|29582.5|29597.1|29563.3|487
1620846600000|2021-05-12 19:10:00|29597.9|29577.9|29602.3|29582.3|29616.6|29583.2|29597.3|29565.1|501
1620846900000|2021-05-12 19:15:00|29603.2|29583.2|29603|29583|29605.1|29585.1|29600.1|29580.1|455
1620847200000|2021-05-12 19:20:00|29602.9|29582.9|29613.7|29593.7|29614.3|29594.3|29601.6|29581.6|409
1620847500000|2021-05-12 19:25:00|29613.8|29593.8|29629.5|29579.5|29632.5|29597.9|29611|29577.7|444
1620847800000|2021-05-12 19:30:00|29629.7|29579.7|29635.8|29585.8|29636.5|29600.4|29619.3|29578.7|599
1620848100000|2021-05-12 19:35:00|29635.5|29585.5|29643.4|29593.4|29645.1|29604.6|29620.6|29584.6|482
1620848400000|2021-05-12 19:40:00|29643.5|29593.5|29630.8|29610.8|29647|29613.1|29626.5|29591.1|513
1620848700000|2021-05-12 19:45:00|29631.9|29611.9|29642|29592|29649.8|29612.1|29624.6|29590|676
1620849000000|2021-05-12 19:50:00|29627.6|29607.6|29641.2|29591.2|29651.1|29616.3|29627.6|29589.1|791
1620849300000|2021-05-12 19:55:00|29641.1|29591.1|29641.2|29591.2|29644|29594|29636.6|29586.6|703
1620849600000|2021-05-12 20:00:00|29642.3|29592.3|29638.1|29588.1|29642.6|29592.6|29633.3|29583.3|513
1620849900000|2021-05-12 20:05:00|29637.8|29587.8|29643.1|29593.1|29645.7|29595.7|29635.8|29585.8|406
1620850200000|2021-05-12 20:10:00|29641.8|29591.8|29638.5|29588.5|29644.7|29594.7|29635.8|29585.8|440
1620850500000|2021-05-12 20:15:00|29641.8|29591.8|29641.1|29591.1|29646.6|29596.6|29635.5|29585.5|528
1620850800000|2021-05-12 20:20:00|29641.9|29591.9|29640.5|29590.5|29645.7|29595.7|29635.9|29585.9|285
1620851100000|2021-05-12 20:25:00|29640.1|29590.1|29637.9|29587.9|29643.4|29593.4|29633.7|29583.7|433
1620851400000|2021-05-12 20:30:00|29636.3|29586.3|29642.8|29592.8|29647.3|29597.3|29634.4|29584.4|292
1620851700000|2021-05-12 20:35:00|29643.5|29593.5|29642.7|29592.7|29655.1|29605.1|29642.3|29592.3|304
1620852000000|2021-05-12 20:40:00|29644.9|29594.9|29639|29589|29648.3|29598.3|29636.2|29586.2|444
1620852300000|2021-05-12 20:45:00|29643.4|29593.4|29645.8|29595.8|29651|29601|29638.5|29588.5|413
1620852600000|2021-05-12 20:50:00|29644.8|29594.8|29641.6|29591.6|29649.4|29599.4|29636.9|29586.9|474
1620852900000|2021-05-12 20:55:00|29645.3|29595.3|29655.8|29594.1|29657.1|29604.7|29640.9|29589.4|552
1620853200000|2021-05-12 21:00:00|29666.6|29583.1|29651.7|29577.5|29669.1|29583.1|29647.9|29564.9|62
1620853500000|2021-05-12 21:05:00|29683.8|29568.1|29664.3|29579|29683.8|29587|29647|29562.8|109
1620853800000|2021-05-12 21:10:00|29664|29577.4|29642.4|29583.7|29686.9|29587|29638.3|29570.8|149
1620854100000|2021-05-12 21:15:00|29636.9|29585.9|29642.6|29581.4|29662.8|29588.1|29633.6|29577.5|84
1620854400000|2021-05-12 21:20:00|29654|29586|29641.4|29575.7|29663.5|29587.7|29632|29570.5|145
1620854700000|2021-05-12 21:25:00|29641.6|29575.5|29647.6|29580.6|29657.7|29584.4|29625.9|29571.2|170
1620855000000|2021-05-12 21:30:00|29644.3|29574|29632.9|29582.9|29658.2|29586.7|29626.3|29574|201
1620855300000|2021-05-12 21:35:00|29638|29582.8|29655.4|29587.6|29657.3|29589.5|29629.9|29575.8|234
1620855600000|2021-05-12 21:40:00|29655.3|29582.7|29634.2|29584.2|29657.5|29588.6|29630.2|29579.4|150
1620855900000|2021-05-12 21:45:00|29641|29587.8|29632.8|29582.8|29655.1|29592.8|29629.4|29579.4|270
1620856200000|2021-05-12 21:50:00|29632.9|29582.9|29644|29584.2|29650|29590.3|29628.2|29578.1|302
1620856500000|2021-05-12 21:55:00|29633.2|29583.2|29648.7|29585.5|29660.9|29589.7|29630.4|29578.1|271
1620856800000|2021-05-12 22:00:00|29652.6|29587.9|29639.5|29578.2|29662.8|29587.9|29619.9|29558.6|653
1620857100000|2021-05-12 22:05:00|29640.2|29578|29627.3|29577.3|29645.5|29583.8|29623.9|29571.1|665
1620857400000|2021-05-12 22:10:00|29627|29577|29638.6|29573.4|29646.3|29580.7|29618.8|29568.8|609
1620857700000|2021-05-12 22:15:00|29637.4|29573.5|29622.6|29572.6|29643.7|29581.9|29618.6|29568.6|485
1620858000000|2021-05-12 22:20:00|29621.7|29571.7|29622.8|29572.8|29632|29578.7|29616.2|29566.2|370
1620858300000|2021-05-12 22:25:00|29623.5|29573.5|29620.3|29570.3|29627.6|29575.8|29615.1|29565.1|433
1620858600000|2021-05-12 22:30:00|29619.6|29569.6|29625.3|29575.3|29632.8|29579.6|29616|29563.1|277
1620858900000|2021-05-12 22:35:00|29625|29575|29620.8|29570.8|29633.7|29579.2|29618.6|29568.5|441
1620859200000|2021-05-12 22:40:00|29623.3|29573.3|29624.7|29574.7|29631.7|29579.8|29616.2|29566.2|368
1620859500000|2021-05-12 22:45:00|29629.8|29579.8|29626.7|29576.7|29639.4|29586.1|29615.4|29565.4|433
1620859800000|2021-05-12 22:50:00|29626|29576|29631.7|29581.7|29635.3|29585.3|29624.2|29574.2|269
1620860100000|2021-05-12 22:55:00|29631.9|29581.9|29633|29583|29636.9|29586.9|29624.5|29574.5|340
1620860400000|2021-05-12 23:00:00|29632.1|29582.1|29635.2|29585.2|29647.2|29591.4|29624.1|29574.1|707
1620860700000|2021-05-12 23:05:00|29635.3|29585.3|29629.3|29579.3|29645.5|29588.2|29624.3|29574.3|867
1620861000000|2021-05-12 23:10:00|29628.6|29578.6|29630.3|29580.3|29642.7|29586.4|29622.5|29571.3|907
1620861300000|2021-05-12 23:15:00|29630.2|29580.2|29628|29578|29643.1|29585.2|29620.9|29570.9|678
1620861600000|2021-05-12 23:20:00|29628.4|29578.4|29627.1|29577.1|29636.7|29581.7|29620.5|29570.5|218
1620861900000|2021-05-12 23:25:00|29627.5|29577.5|29632.4|29578.3|29638|29584.1|29621.3|29571.3|284
1620862200000|2021-05-12 23:30:00|29628.1|29578.1|29632.7|29582.7|29644.2|29588.7|29624.7|29574.7|596
1620862500000|2021-05-12 23:35:00|29633.2|29583.2|29628.9|29578.9|29640.1|29587.9|29627.5|29577.5|554
1620862800000|2021-05-12 23:40:00|29628.7|29578.7|29626.8|29576.8|29638.2|29584.3|29623.1|29573.1|270
1620863100000|2021-05-12 23:45:00|29626.6|29576.6|29624.9|29574.9|29632|29582|29616.9|29566.9|260
1620863400000|2021-05-12 23:50:00|29625|29575|29621.1|29571.1|29632.7|29581.1|29618.8|29568.8|362
1620863700000|2021-05-12 23:55:00|29623|29573|29624.9|29574.9|29633.8|29582.8|29613|29563|325
1620864000000|2021-05-13 00:00:00|29627.4|29577.4|29637.1|29587.1|29643.5|29593.5|29624.1|29574.1|691
1620864300000|2021-05-13 00:05:00|29637.5|29587.5|29638.3|29588.3|29641.6|29591.6|29632.6|29582.6|524
1620864600000|2021-05-13 00:10:00|29637.8|29587.8|29637.9|29587.9|29645.6|29594.1|29634.7|29584.7|507
1620864900000|2021-05-13 00:15:00|29638|29588|29636.2|29586.2|29642.1|29592.1|29629.8|29579.8|466
1620865200000|2021-05-13 00:20:00|29637|29587|29637.8|29587.8|29640.2|29590.2|29630.3|29580.3|500
1620865500000|2021-05-13 00:25:00|29637.5|29587.5|29635.1|29585.1|29639|29589|29631.2|29581.2|537
1620865800000|2021-05-13 00:30:00|29634.1|29584.1|29630.2|29580.2|29637|29587|29625.9|29575.9|572
1620866100000|2021-05-13 00:35:00|29630.5|29580.5|29632.8|29582.8|29635.9|29585.9|29626.4|29576.4|650
1620866400000|2021-05-13 00:40:00|29632.9|29582.9|29617.1|29567.1|29635|29585|29616.8|29566.8|572
1620866700000|2021-05-13 00:45:00|29617.4|29567.4|29612.9|29562.9|29623.3|29571.8|29612.2|29562.2|882
1620867000000|2021-05-13 00:50:00|29613.6|29563.6|29613.9|29563.9|29617.6|29567.1|29603.7|29553.7|985
1620867300000|2021-05-13 00:55:00|29614.3|29564.3|29611.4|29561.4|29617.4|29567.2|29607.6|29557.6|571
1620867600000|2021-05-13 01:00:00|29613.3|29563.3|29624.1|29574.1|29624.5|29574.5|29610.8|29560.8|625
1620867900000|2021-05-13 01:05:00|29623.1|29573.1|29622.1|29572.1|29625.5|29575.5|29618.2|29568.2|486
1620868200000|2021-05-13 01:10:00|29619.7|29569.7|29623.7|29573.7|29625.7|29575.7|29613.8|29563.8|532
1620868500000|2021-05-13 01:15:00|29623.6|29573.6|29618.3|29568.3|29625.3|29575.3|29613.8|29563.8|594
1620868800000|2021-05-13 01:20:00|29618.1|29568.1|29615.6|29565.6|29621.9|29571.9|29612.1|29562.1|571
1620869100000|2021-05-13 01:25:00|29615|29565|29611.1|29561.1|29620.2|29570.2|29608.4|29558.4|771
1620869400000|2021-05-13 01:30:00|29610.3|29560.3|29607.9|29557.9|29616|29566|29602.7|29552.7|548
1620869700000|2021-05-13 01:35:00|29606.2|29556.2|29610.9|29560.9|29615.8|29565.8|29606.1|29556.1|524
1620870000000|2021-05-13 01:40:00|29611|29561|29596.5|29546.5|29615.1|29565.1|29590.3|29540.3|534
1620870300000|2021-05-13 01:45:00|29596.3|29546.3|29601.7|29551.7|29603.5|29553.5|29593.6|29543.6|552
1620870600000|2021-05-13 01:50:00|29601.6|29551.6|29604|29554|29608.3|29558.3|29599.8|29549.8|460
1620870900000|2021-05-13 01:55:00|29605.2|29555.2|29602.7|29552.7|29612|29562|29598.3|29548.3|488
1620871200000|2021-05-13 02:00:00|29602.9|29552.9|29606.8|29556.8|29611|29561|29602.6|29552.6|498
1620871500000|2021-05-13 02:05:00|29606.7|29556.7|29610.2|29560.2|29613.3|29563.3|29603.1|29553.1|516
1620871800000|2021-05-13 02:10:00|29607.9|29557.9|29608.9|29558.9|29611.9|29561.9|29601.8|29551.8|524
1620872100000|2021-05-13 02:15:00|29608.7|29558.7|29609.4|29559.4|29613.5|29563.5|29603.5|29553.5|452
1620872400000|2021-05-13 02:20:00|29609.3|29559.3|29610.9|29560.9|29617.6|29567.6|29608.7|29558.7|471
1620872700000|2021-05-13 02:25:00|29610.4|29560.4|29609.1|29559.1|29616.3|29566.3|29607.3|29557.3|430
1620873000000|2021-05-13 02:30:00|29609.2|29559.2|29614.2|29564.2|29616.1|29566.1|29604.9|29554.9|497
1620873300000|2021-05-13 02:35:00|29615.1|29565.1|29622.2|29572.2|29624.4|29574.4|29614.4|29564.4|488
1620873600000|2021-05-13 02:40:00|29626|29573.8|29614.4|29564.4|29626|29574|29611.3|29561.3|440
1620873900000|2021-05-13 02:45:00|29615.7|29565.7|29617.5|29567.5|29621.8|29571.8|29612.9|29562.9|419
1620874200000|2021-05-13 02:50:00|29617.4|29567.4|29612.8|29562.8|29621.4|29571.4|29611.1|29561.1|400
1620874500000|2021-05-13 02:55:00|29612.9|29562.9|29618.8|29568.8|29619.7|29569.7|29611.2|29561.2|557
1620874800000|2021-05-13 03:00:00|29619.3|29569.3|29612.1|29562.1|29619.3|29569.3|29609.6|29559.6|408
1620875100000|2021-05-13 03:05:00|29614.4|29564.4|29616.7|29566.7|29619.1|29569.1|29607.4|29557.4|431
1620875400000|2021-05-13 03:10:00|29616.5|29566.5|29614.5|29564.5|29618.4|29568.4|29609.6|29559.6|395
1620875700000|2021-05-13 03:15:00|29614.3|29564.3|29616.4|29566.4|29616.9|29566.9|29606.6|29556.6|344
1620876000000|2021-05-13 03:20:00|29616.1|29566.1|29618.4|29568.4|29623.1|29573.1|29612.3|29562.3|442
1620876300000|2021-05-13 03:25:00|29618.6|29568.6|29621.6|29571.6|29624|29574|29618|29568|425
1620876600000|2021-05-13 03:30:00|29621.5|29571.5|29628.2|29578.2|29629.1|29579.1|29619.6|29569.6|466
1620876900000|2021-05-13 03:35:00|29628.1|29578.1|29626.8|29576.8|29631.8|29581.8|29623.6|29573.6|409
1620877200000|2021-05-13 03:40:00|29626.4|29576.4|29628.3|29578.3|29633.4|29583.4|29624.1|29574.1|451
1620877500000|2021-05-13 03:45:00|29627.9|29577.9|29628.9|29578.9|29632.9|29582.9|29623.4|29573.4|356
1620877800000|2021-05-13 03:50:00|29628.8|29578.8|29631.1|29581.1|29632.4|29582.4|29624.4|29574.4|313
1620878100000|2021-05-13 03:55:00|29630.3|29580.3|29625.5|29575.5|29632.6|29582.6|29624.6|29574.6|330
1620878400000|2021-05-13 04:00:00|29624.8|29574.8|29625.4|29575.4|29630.4|29580.4|29622.7|29572.7|383
1620878700000|2021-05-13 04:05:00|29625.2|29575.2|29631.8|29581.8|29633.6|29583.6|29624.3|29574.3|374
1620879000000|2021-05-13 04:10:00|29633.2|29583.2|29637.4|29587.4|29637.5|29587.5|29630|29580|348
1620879300000|2021-05-13 04:15:00|29637.1|29587.1|29633|29583|29639.4|29589.4|29631.2|29581.2|453
1620879600000|2021-05-13 04:20:00|29632.8|29582.8|29631.1|29581.1|29637.4|29587.4|29630.6|29580.6|329
1620879900000|2021-05-13 04:25:00|29632.2|29582.2|29630.4|29580.4|29636.8|29586.8|29630.4|29580.4|305
1620880200000|2021-05-13 04:30:00|29630.1|29580.1|29635.6|29585.6|29638.4|29588.4|29630.1|29580.1|544
1620880500000|2021-05-13 04:35:00|29635.8|29585.8|29637.7|29587.7|29638.5|29588.5|29633|29583|386
1620880800000|2021-05-13 04:40:00|29636.3|29586.3|29631.4|29581.4|29637.3|29587.3|29629.5|29579.5|478
1620881100000|2021-05-13 04:45:00|29631.7|29581.7|29628.7|29578.7|29635|29585|29627.9|29577.9|342
1620881400000|2021-05-13 04:50:00|29629.8|29579.8|29629.2|29579.2|29633.2|29583.2|29627.1|29577.1|505
1620881700000|2021-05-13 04:55:00|29628.4|29578.4|29622.7|29572.7|29631|29581|29622.6|29572.6|451
1620882000000|2021-05-13 05:00:00|29625.5|29575.5|29625.4|29575.4|29630.1|29580.1|29622.7|29572.7|448
1620882300000|2021-05-13 05:05:00|29625.3|29575.3|29624.1|29574.1|29628.3|29578.3|29623.1|29573.1|347
1620882600000|2021-05-13 05:10:00|29626.7|29576.7|29624.6|29574.6|29634.6|29584.6|29623|29573|312
1620882900000|2021-05-13 05:15:00|29625.2|29575.2|29626.5|29576.5|29628.7|29578.7|29623.3|29573.3|468
1620883200000|2021-05-13 05:20:00|29626.3|29576.3|29628.1|29578.1|29630.7|29580.7|29623.7|29573.7|333
1620883500000|2021-05-13 05:25:00|29628.7|29578.7|29631.2|29581.2|29632.7|29582.7|29627.2|29577.2|508
1620883800000|2021-05-13 05:30:00|29631|29581|29629.9|29579.9|29632.2|29582.2|29625.4|29575.4|586
1620884100000|2021-05-13 05:35:00|29630|29580|29622.2|29572.2|29634.3|29584.3|29621.2|29571.2|693
1620884400000|2021-05-13 05:40:00|29623.5|29573.5|29621.3|29571.3|29624.3|29574.3|29618.1|29568.1|669
1620884700000|2021-05-13 05:45:00|29621.2|29571.2|29625.7|29575.7|29635.8|29585.8|29618.5|29568.5|575
1620885000000|2021-05-13 05:50:00|29625.4|29575.4|29632.4|29582.4|29638.9|29588.9|29623.6|29573.6|543
1620885300000|2021-05-13 05:55:00|29632.2|29582.2|29636.1|29586.1|29637.9|29587.9|29629.4|29579.4|572
1620885600000|2021-05-13 06:00:00|29635|29585|29622.9|29572.9|29635.6|29585.6|29622.5|29572.5|781
1620885900000|2021-05-13 06:05:00|29622.7|29572.7|29621.1|29571.1|29630.2|29580.2|29618.7|29568.7|681
1620886200000|2021-05-13 06:10:00|29621.8|29571.8|29610.8|29560.8|29623.2|29578.8|29598.8|29558.4|643
1620886500000|2021-05-13 06:15:00|29611.8|29561.8|29615.1|29565.1|29619.4|29569.4|29606.8|29556.8|659
1620886800000|2021-05-13 06:20:00|29616.2|29566.2|29597.6|29547.6|29620.5|29570.5|29594.9|29544.9|688
1620887100000|2021-05-13 06:25:00|29597.7|29547.7|29596.9|29546.9|29601.7|29566|29586|29538.1|616
1620887400000|2021-05-13 06:30:00|29596.5|29546.5|29584.7|29564.7|29605.6|29572.2|29582.2|29546.2|746
1620887700000|2021-05-13 06:35:00|29584.9|29564.9|29585.8|29565.8|29617.6|29571.7|29580.5|29541.9|716
1620888000000|2021-05-13 06:40:00|29599.6|29549.6|29578.7|29558.7|29604.4|29572.5|29578.6|29549.6|661
1620888300000|2021-05-13 06:45:00|29579.1|29559.1|29565.8|29545.8|29592.8|29562|29561.2|29526.6|689
1620888600000|2021-05-13 06:50:00|29565.3|29545.3|29546.3|29496.3|29575.6|29549.2|29529.8|29496|637
1620888900000|2021-05-13 06:55:00|29545.7|29495.7|29565.7|29515.7|29568.1|29538.9|29526.2|29491|741
1620889200000|2021-05-13 07:00:00|29564.9|29514.9|29560.7|29540.7|29570.9|29545.3|29541.4|29514.5|781
1620889500000|2021-05-13 07:05:00|29560.8|29540.8|29544.7|29524.7|29560.8|29540.8|29538.9|29518.9|663
1620889800000|2021-05-13 07:10:00|29543.9|29523.9|29531.6|29511.6|29547.5|29527.5|29520.5|29500.5|817
1620890100000|2021-05-13 07:15:00|29531.7|29511.7|29527.7|29507.7|29557|29525.2|29521.6|29492.2|796
1620890400000|2021-05-13 07:20:00|29527.5|29507.5|29523.3|29503.3|29548.5|29520.2|29517.5|29488.1|876
1620890700000|2021-05-13 07:25:00|29523.7|29503.7|29526.9|29506.9|29536.8|29516.8|29521.9|29501.9|701
1620891000000|2021-05-13 07:30:00|29527.2|29507.2|29536.8|29516.8|29545.7|29522.6|29525.3|29494.6|787
1620891300000|2021-05-13 07:35:00|29536.4|29516.4|29542.5|29522.5|29546.3|29526.3|29524.7|29504.7|799
1620891600000|2021-05-13 07:40:00|29543.4|29523.4|29554.9|29534.9|29556.9|29536.9|29539.6|29519.6|682
1620891900000|2021-05-13 07:45:00|29555.5|29535.5|29548.9|29528.9|29556.2|29536.2|29537.4|29517.4|724
1620892200000|2021-05-13 07:50:00|29549.9|29529.9|29569.4|29549.4|29577.8|29550.1|29547.5|29517.4|787
1620892500000|2021-05-13 07:55:00|29569.7|29549.7|29556.6|29536.6|29570.4|29550.4|29553.1|29533.1|801
1620892800000|2021-05-13 08:00:00|29558.5|29538.5|29553.1|29533.1|29575.5|29551.4|29552.2|29519.4|792
1620893100000|2021-05-13 08:05:00|29552.8|29532.8|29549.9|29529.9|29568|29533.6|29542.9|29512|650
1620893400000|2021-05-13 08:10:00|29549.7|29529.7|29543.5|29523.5|29563|29531.1|29536.1|29511.6|677
1620893700000|2021-05-13 08:15:00|29543.2|29523.2|29539.4|29519.4|29545.2|29525.2|29536.3|29516.3|692
1620894000000|2021-05-13 08:20:00|29539.3|29519.3|29536.3|29516.3|29550.7|29530.7|29534.6|29514.6|771
1620894300000|2021-05-13 08:25:00|29536.4|29516.4|29539.5|29519.5|29550.8|29526.2|29532.6|29499|746
1620894600000|2021-05-13 08:30:00|29539.3|29519.3|29534.9|29514.9|29546.5|29522.3|29532|29496.5|658
1620894900000|2021-05-13 08:35:00|29535.2|29515.2|29544.1|29524.1|29558.3|29527.3|29534.9|29505.9|618
1620895200000|2021-05-13 08:40:00|29544.7|29524.7|29566.1|29546.1|29580.6|29547.9|29540.4|29520.4|780
1620895500000|2021-05-13 08:45:00|29566|29546|29615.9|29595.9|29617.2|29597.2|29563.9|29543.9|904
1620895800000|2021-05-13 08:50:00|29616|29596|29616.9|29596.9|29628|29608|29614.7|29594.7|911
1620896100000|2021-05-13 08:55:00|29617.2|29597.2|29598.1|29578.1|29618.1|29598.1|29596.3|29576.3|803
1620896400000|2021-05-13 09:00:00|29598.4|29578.4|29583.9|29563.9|29601|29581|29582.2|29562.2|813
1620896700000|2021-05-13 09:05:00|29583.6|29563.6|29580.4|29560.4|29587.2|29567.2|29568.9|29548.9|688
1620897000000|2021-05-13 09:10:00|29579|29559|29579.1|29559.1|29581.4|29561.4|29573.2|29553.2|737
1620897300000|2021-05-13 09:15:00|29579.2|29559.2|29581.9|29561.9|29586.3|29566.3|29577.9|29557.9|578
1620897600000|2021-05-13 09:20:00|29582.1|29562.1|29576.4|29556.4|29585.1|29564.2|29571.3|29535.1|658
1620897900000|2021-05-13 09:25:00|29576.5|29556.5|29568.8|29548.8|29576.9|29556.9|29565.5|29545.5|579
1620898200000|2021-05-13 09:30:00|29568.3|29548.3|29570.3|29550.3|29576|29556|29567.3|29547.3|516
1620898500000|2021-05-13 09:35:00|29570.4|29550.4|29590.4|29570.4|29591.9|29571.9|29569.9|29549.9|532
1620898800000|2021-05-13 09:40:00|29590.3|29570.3|29590|29570|29607.5|29577.6|29586.5|29552|584
1620899100000|2021-05-13 09:45:00|29590.8|29570.8|29595.4|29575.4|29610.1|29576|29584.3|29559.3|536
1620899400000|2021-05-13 09:50:00|29594.6|29574.6|29609.6|29589.6|29626.4|29592.4|29592.8|29567.8|697
1620899700000|2021-05-13 09:55:00|29609.3|29589.3|29612.8|29592.8|29615|29595|29604.5|29584.5|621
1620900000000|2021-05-13 10:00:00|29613|29593|29612.8|29592.8|29614|29594|29607.1|29587.1|693
1620900300000|2021-05-13 10:05:00|29612.7|29592.7|29629.8|29609.8|29646.5|29614.4|29611.8|29591.8|703
1620900600000|2021-05-13 10:10:00|29629.7|29609.7|29625.9|29605.9|29633.9|29613.9|29624.6|29604.6|553
1620900900000|2021-05-13 10:15:00|29626.1|29606.1|29608.3|29558.3|29628.3|29608.3|29595.6|29556.9|666
1620901200000|2021-05-13 10:20:00|29608|29558|29614.2|29594.2|29622.7|29602.7|29596.1|29558|630
1620901500000|2021-05-13 10:25:00|29614.5|29594.5|29603.7|29583.7|29614.7|29594.7|29601.3|29581.3|627
1620901800000|2021-05-13 10:30:00|29603.4|29583.4|29605.1|29585.1|29609|29589|29600.5|29580.5|531
1620902100000|2021-05-13 10:35:00|29604.7|29584.7|29599.8|29579.8|29607.9|29587.9|29598.1|29578.1|582
1620902400000|2021-05-13 10:40:00|29600.2|29580.2|29605.5|29585.5|29606.8|29586.8|29599.7|29579.7|474
1620902700000|2021-05-13 10:45:00|29605.6|29585.6|29600.7|29580.7|29607.1|29587.1|29599|29579|528
1620903000000|2021-05-13 10:50:00|29600.8|29580.8|29599.8|29579.8|29602.1|29582.1|29592.2|29572.2|566
1620903300000|2021-05-13 10:55:00|29599.6|29579.6|29597.6|29577.6|29600.8|29580.8|29594.5|29574.5|604
1620903600000|2021-05-13 11:00:00|29597.8|29577.8|29594.9|29574.9|29600.1|29580.1|29592.3|29572.3|535
1620903900000|2021-05-13 11:05:00|29595.1|29575.1|29597.7|29577.7|29600.4|29580.4|29592.1|29572.1|593
1620904200000|2021-05-13 11:10:00|29597.3|29577.3|29592.6|29572.6|29600.2|29580.2|29592.2|29572.2|545
1620904500000|2021-05-13 11:15:00|29592.5|29572.5|29584.6|29564.6|29595.2|29575.2|29583.3|29563.3|522
1620904800000|2021-05-13 11:20:00|29584.8|29564.8|29560|29540|29588.5|29568.5|29553.7|29521|664
1620905100000|2021-05-13 11:25:00|29560.8|29540.8|29561.2|29541.2|29562.1|29542.1|29556.4|29536.4|559
1620905400000|2021-05-13 11:30:00|29561.1|29541.1|29553.6|29533.6|29561.2|29541.2|29553|29533|639
1620905700000|2021-05-13 11:35:00|29552.9|29532.9|29565.5|29545.5|29565.7|29545.7|29547.4|29527.4|686
1620906000000|2021-05-13 11:40:00|29565.6|29545.6|29545.9|29525.9|29565.6|29545.6|29539.4|29508.8|644
1620906300000|2021-05-13 11:45:00|29545.8|29525.8|29556.6|29536.6|29557.2|29537.2|29545.4|29525.4|584
1620906600000|2021-05-13 11:50:00|29556.8|29536.8|29567.2|29547.2|29583.8|29550.6|29556.1|29521.3|606
1620906900000|2021-05-13 11:55:00|29566.4|29546.4|29566.2|29546.2|29584.2|29551|29564.1|29532.8|628
1620907200000|2021-05-13 12:00:00|29565.6|29545.6|29569.1|29549.1|29588.4|29553.5|29557.3|29524.1|599
1620907500000|2021-05-13 12:05:00|29568.9|29548.9|29571.3|29551.3|29580.7|29560.7|29568.4|29548.4|540
1620907800000|2021-05-13 12:10:00|29571.2|29551.2|29567.6|29547.6|29571.3|29551.3|29563.6|29543.6|669
1620908100000|2021-05-13 12:15:00|29568.1|29548.1|29552.7|29532.7|29568.6|29548.6|29544.4|29513|597
1620908400000|2021-05-13 12:20:00|29552.4|29532.4|29548.8|29528.8|29553.3|29533.3|29546.1|29526.1|586
1620908700000|2021-05-13 12:25:00|29548.9|29528.9|29575.8|29525.8|29577|29533.5|29545.5|29515.1|592
1620909000000|2021-05-13 12:30:00|29575.7|29525.7|29547.6|29527.6|29589.8|29539.8|29527.9|29486.7|1043
1620909300000|2021-05-13 12:35:00|29549.1|29529.1|29521.6|29501.6|29552.8|29532.8|29520.6|29500.6|899
1620909600000|2021-05-13 12:40:00|29522.4|29502.4|29525.3|29505.3|29533.8|29513.8|29519.2|29499.2|809
1620909900000|2021-05-13 12:45:00|29525.1|29505.1|29529.1|29509.1|29549.5|29515.4|29518.7|29498.7|789
1620910200000|2021-05-13 12:50:00|29529|29509|29542.1|29522.1|29559.2|29524.8|29523.2|29494.1|824
1620910500000|2021-05-13 12:55:00|29542.4|29522.4|29542.7|29522.7|29545.9|29525.9|29526.1|29506.1|805
1620910800000|2021-05-13 13:00:00|29543.8|29523.8|29517.2|29497.2|29554.4|29525.2|29511.8|29478.7|981
1620911100000|2021-05-13 13:05:00|29517.5|29497.5|29513.5|29493.5|29543.8|29511.3|29507.6|29475.6|762
1620911400000|2021-05-13 13:10:00|29513.9|29493.9|29513.4|29493.4|29529.6|29499.7|29504.2|29473.8|820
1620911700000|2021-05-13 13:15:00|29513.1|29493.1|29515.7|29495.7|29526.8|29496.3|29504.7|29471.2|859
1620912000000|2021-05-13 13:20:00|29513.5|29493.5|29507.3|29487.3|29520.7|29500.7|29503.5|29483.5|669
1620912300000|2021-05-13 13:25:00|29508.3|29488.3|29516.7|29496.7|29534.5|29505.1|29507.5|29479|653
1620912600000|2021-05-13 13:30:00|29517.9|29497.9|29506.2|29486.2|29525|29505|29500.7|29468.3|699
1620912900000|2021-05-13 13:35:00|29505.8|29485.8|29513.1|29493.1|29528.8|29494|29483.7|29462.7|719
1620913200000|2021-05-13 13:40:00|29512.9|29492.9|29518.2|29498.2|29525.4|29498.8|29505.7|29474.1|589
1620913500000|2021-05-13 13:45:00|29518|29498|29532.3|29512.3|29549.9|29520.6|29514.5|29494.5|584
1620913800000|2021-05-13 13:50:00|29532.2|29512.2|29515.7|29495.7|29534.5|29514.5|29512|29480.8|666
1620914100000|2021-05-13 13:55:00|29517|29497|29489.1|29469.1|29534.4|29499.9|29483.3|29457.9|721
1620914400000|2021-05-13 14:00:00|29488.3|29468.3|29492.8|29472.8|29493.3|29473.3|29482.9|29462.9|618
1620914700000|2021-05-13 14:05:00|29491.6|29471.6|29502|29482|29505.9|29485.9|29491.5|29471.5|664
1620915000000|2021-05-13 14:10:00|29502.1|29482.1|29502.1|29482.1|29503.8|29483.8|29490.7|29470.7|654
1620915300000|2021-05-13 14:15:00|29502.2|29482.2|29507.3|29487.3|29508.8|29488.8|29499.5|29479.5|628
1620915600000|2021-05-13 14:20:00|29507.4|29487.4|29510|29490|29514.2|29494.2|29505.9|29485.9|599
1620915900000|2021-05-13 14:25:00|29511.6|29491.6|29528.4|29508.4|29536.8|29516.8|29510.8|29490.8|693
1620916200000|2021-05-13 14:30:00|29529|29509|29518.6|29498.6|29534.5|29514.5|29516.6|29496.6|790
1620916500000|2021-05-13 14:35:00|29520.1|29500.1|29538.7|29518.7|29539|29519|29516|29496|629
1620916800000|2021-05-13 14:40:00|29538.4|29518.4|29543.1|29523.1|29548.1|29528.1|29537.4|29517.4|663
1620917100000|2021-05-13 14:45:00|29543.2|29523.2|29550.9|29530.9|29552.6|29532.6|29533.2|29513.2|755
1620917400000|2021-05-13 14:50:00|29553.1|29533.1|29576.1|29556.1|29602.8|29569.4|29551.1|29531.1|910
1620917700000|2021-05-13 14:55:00|29576|29556|29567.1|29547.1|29580.2|29560.2|29556.2|29536.2|770
1620918000000|2021-05-13 15:00:00|29567.5|29547.5|29571|29551|29572|29552|29564.8|29544.8|644
1620918300000|2021-05-13 15:05:00|29570.6|29550.6|29571.2|29551.2|29574.1|29554.1|29568.5|29548.5|589
1620918600000|2021-05-13 15:10:00|29571.3|29551.3|29576.7|29556.7|29577.5|29557.5|29567.6|29547.6|585
1620918900000|2021-05-13 15:15:00|29576.8|29556.8|29571.1|29551.1|29576.8|29556.8|29569.3|29549.3|523
1620919200000|2021-05-13 15:20:00|29570.8|29550.8|29572.6|29552.6|29579.5|29559.5|29567.7|29547.7|647
1620919500000|2021-05-13 15:25:00|29571.9|29551.9|29578.5|29558.5|29596|29562.7|29571.9|29540.5|706
1620919800000|2021-05-13 15:30:00|29578.7|29558.7|29578.5|29558.5|29595.5|29560.7|29572.2|29536.9|635
1620920100000|2021-05-13 15:35:00|29578.2|29558.2|29572.9|29552.9|29595.5|29561.9|29569.3|29535.2|685
1620920400000|2021-05-13 15:40:00|29574.5|29554.5|29589.5|29569.5|29603.6|29571.1|29573.1|29537.5|632
1620920700000|2021-05-13 15:45:00|29589|29569|29596.8|29576.8|29622.5|29588.1|29583.1|29547.3|708
1620921000000|2021-05-13 15:50:00|29596.9|29576.9|29598.6|29578.6|29615.8|29581.3|29592.4|29557.6|604
1620921300000|2021-05-13 15:55:00|29598.4|29578.4|29593.6|29573.6|29620|29587|29592.9|29559.9|643
1620921600000|2021-05-13 16:00:00|29593.3|29573.3|29593|29573|29612.5|29578.3|29591.1|29556.3|677
1620921900000|2021-05-13 16:05:00|29592.7|29572.7|29583.8|29563.8|29604.5|29575.7|29583.3|29554.2|482
1620922200000|2021-05-13 16:10:00|29583.9|29563.9|29567.3|29547.3|29595.5|29563.9|29565.7|29530.9|681
1620922500000|2021-05-13 16:15:00|29567.5|29547.5|29566.9|29546.9|29586.2|29550|29562.3|29530.9|684
1620922800000|2021-05-13 16:20:00|29566.7|29546.7|29573.9|29523.9|29583.1|29547.5|29566|29517.5|699
1620923100000|2021-05-13 16:25:00|29574|29524|29564.3|29514.3|29576.3|29534.3|29549.6|29513.9|703
1620923400000|2021-05-13 16:30:00|29563.8|29513.8|29542.7|29522.7|29565.3|29529.8|29539.8|29508.2|605
1620923700000|2021-05-13 16:35:00|29542.5|29522.5|29562.8|29512.8|29564.9|29528.2|29540|29504.9|541
1620924000000|2021-05-13 16:40:00|29562.2|29512.2|29556.4|29506.4|29562.8|29525|29542.5|29506|400
1620924300000|2021-05-13 16:45:00|29556.6|29506.6|29550.5|29500.5|29558.9|29523.1|29535.5|29497.8|480
1620924600000|2021-05-13 16:50:00|29550.4|29500.4|29555.7|29505.7|29559.1|29517.6|29535.8|29496.7|599
1620924900000|2021-05-13 16:55:00|29555.6|29505.6|29573.2|29523.2|29574|29524|29553.9|29503.9|631
1620925200000|2021-05-13 17:00:00|29572.8|29522.8|29580|29530|29590.9|29545.2|29559.2|29521.9|721
1620925500000|2021-05-13 17:05:00|29581.5|29531.5|29581.5|29531.5|29587|29547.2|29567|29526.5|586
1620925800000|2021-05-13 17:10:00|29581.3|29531.3|29587.4|29537.4|29595.8|29552.2|29572.2|29530.9|513
1620926100000|2021-05-13 17:15:00|29587.5|29537.5|29597.1|29547.1|29597.3|29563.9|29572.3|29534.9|578
1620926400000|2021-05-13 17:20:00|29596.4|29546.4|29597.3|29577.3|29611.8|29578.2|29578.6|29541.8|607
1620926700000|2021-05-13 17:25:00|29596.4|29576.4|29600.5|29580.5|29618.8|29585.2|29591.1|29560.3|620
1620927000000|2021-05-13 17:30:00|29600.4|29580.4|29605.8|29585.8|29621.8|29591.1|29599.9|29567.4|538
1620927300000|2021-05-13 17:35:00|29605.7|29585.7|29610.2|29590.2|29611.6|29591.6|29601.4|29581.4|556
1620927600000|2021-05-13 17:40:00|29608.9|29588.9|29606.6|29586.6|29611.7|29591.7|29606.2|29586.2|470
1620927900000|2021-05-13 17:45:00|29606.4|29586.4|29611.1|29591.1|29613.6|29593.6|29603.8|29583.8|493
1620928200000|2021-05-13 17:50:00|29611|29591|29599.8|29579.8|29611.1|29591.1|29596.9|29576.9|513
1620928500000|2021-05-13 17:55:00|29599.7|29579.7|29606.6|29586.6|29610.7|29590.7|29599.7|29579.7|508
1620928800000|2021-05-13 18:00:00|29606.5|29586.5|29598.5|29578.5|29608.3|29588.3|29585.9|29565.9|638
1620929100000|2021-05-13 18:05:00|29598.7|29578.7|29595.3|29575.3|29599.6|29579.6|29591.1|29571.1|588
1620929400000|2021-05-13 18:10:00|29595.2|29575.2|29589.2|29569.2|29605.3|29575.8|29585.6|29554|570
1620929700000|2021-05-13 18:15:00|29588.7|29568.7|29590.4|29570.4|29591.7|29571.7|29585.8|29565.8|464
1620930000000|2021-05-13 18:20:00|29590.1|29570.1|29584.2|29564.2|29590.3|29570.3|29580.1|29560.1|627
1620930300000|2021-05-13 18:25:00|29584.3|29564.3|29581.1|29561.1|29595|29566|29580.2|29545|522
1620930600000|2021-05-13 18:30:00|29583.2|29563.2|29579.2|29559.2|29585|29565|29578.6|29558.6|547
1620930900000|2021-05-13 18:35:00|29579.7|29559.7|29576.2|29556.2|29579.7|29559.7|29573.6|29553.6|448
1620931200000|2021-05-13 18:40:00|29576.1|29556.1|29574.1|29554.1|29578.1|29558.1|29570.4|29550.4|482
1620931500000|2021-05-13 18:45:00|29575.4|29555.4|29568.8|29548.8|29578|29558|29566.5|29546.5|505
1620931800000|2021-05-13 18:50:00|29568.7|29548.7|29569.3|29549.3|29576.5|29556.5|29565.3|29545.3|566
1620932100000|2021-05-13 18:55:00|29570.2|29550.2|29571.7|29551.7|29576.1|29556.1|29565.9|29545.9|520
1620932400000|2021-05-13 19:00:00|29572|29552|29568.7|29548.7|29583.9|29553.4|29563.4|29532.3|566
1620932700000|2021-05-13 19:05:00|29569.1|29549.1|29566.9|29546.9|29584.3|29550.7|29564.3|29532.5|473
1620933000000|2021-05-13 19:10:00|29565.9|29545.9|29569.7|29549.7|29586.8|29552.2|29565.8|29533|517
1620933300000|2021-05-13 19:15:00|29569.6|29549.6|29561.6|29541.6|29579.3|29549.6|29559.5|29527.1|457
1620933600000|2021-05-13 19:20:00|29562.3|29542.3|29565.4|29545.4|29584.3|29548.9|29560.2|29529.9|456
1620933900000|2021-05-13 19:25:00|29565.5|29545.5|29553.9|29533.9|29566.9|29546.9|29552.3|29532.3|483
1620934200000|2021-05-13 19:30:00|29554.2|29534.2|29547.2|29527.2|29567.9|29534.2|29544.5|29510.3|584
1620934500000|2021-05-13 19:35:00|29547.3|29527.3|29539.9|29519.9|29562.8|29528|29539.8|29505|578
1620934800000|2021-05-13 19:40:00|29539.6|29519.6|29549.5|29499.5|29558.4|29523.2|29539.5|29497.8|571
1620935100000|2021-05-13 19:45:00|29549.4|29499.4|29531.1|29511.1|29552.7|29512.1|29528.2|29490.3|777
1620935400000|2021-05-13 19:50:00|29530.9|29510.9|29552|29502|29555.8|29520.1|29530.9|29496.4|718
1620935700000|2021-05-13 19:55:00|29551.8|29501.8|29551.9|29501.9|29556.1|29519.2|29536|29496.7|718
1620936000000|2021-05-13 20:00:00|29550.4|29500.4|29561.3|29511.3|29563.7|29513.7|29550.4|29500.4|595
1620936300000|2021-05-13 20:05:00|29561.6|29511.6|29560.2|29510.2|29562.6|29512.6|29556.5|29506.5|379
1620936600000|2021-05-13 20:10:00|29560.3|29510.3|29559.4|29509.4|29562.2|29512.2|29555.2|29505.2|297
1620936900000|2021-05-13 20:15:00|29558.9|29508.9|29563.4|29513.4|29566.6|29516.6|29555.5|29505.5|251
1620937200000|2021-05-13 20:20:00|29563.8|29513.8|29567|29517|29569.9|29519.9|29562.7|29512.7|308
1620937500000|2021-05-13 20:25:00|29567.2|29517.2|29566.8|29516.8|29569.4|29519.4|29564.5|29514.5|255
1620937800000|2021-05-13 20:30:00|29566.9|29516.9|29559.6|29509.6|29568.2|29518.2|29554.2|29504.2|335
1620938100000|2021-05-13 20:35:00|29560.2|29510.2|29561.5|29511.5|29564.3|29514.3|29558.9|29508.9|211
1620938400000|2021-05-13 20:40:00|29561.8|29511.8|29560.7|29510.7|29564.8|29514.8|29559.7|29509.7|243
1620938700000|2021-05-13 20:45:00|29563.1|29513.1|29562.3|29512.3|29565.1|29515.1|29557.5|29507.5|328
1620939000000|2021-05-13 20:50:00|29561|29511|29557.4|29507.4|29564.9|29514.9|29556.4|29506.4|304
1620939300000|2021-05-13 20:55:00|29559.9|29509.9|29558.2|29506.1|29570.1|29516.3|29556.8|29505.9|442
1620939600000|2021-05-13 21:00:00|29561.2|29500.6|29582.7|29494.1|29592.3|29507.7|29561|29487.9|65
1620939900000|2021-05-13 21:05:00|29575|29491|29561|29490.3|29588.2|29506.6|29561|29483|128
1620940200000|2021-05-13 21:10:00|29562.8|29492.1|29556|29500.2|29593.4|29521.6|29556|29481|252
1620940500000|2021-05-13 21:15:00|29560.5|29500.5|29562.7|29512.7|29576.7|29513.1|29555|29492.3|100
1620940800000|2021-05-13 21:20:00|29556|29499.6|29562.4|29501.1|29593.9|29515.6|29554|29487.8|150
1620941100000|2021-05-13 21:25:00|29564.7|29497.1|29565.4|29509.3|29587.7|29517.8|29556.1|29488.6|129
1620941400000|2021-05-13 21:30:00|29570.6|29508.5|29563.5|29511.5|29571.6|29514.3|29552.5|29498.8|226
1620941700000|2021-05-13 21:35:00|29564.7|29511.8|29563.4|29513.4|29571.6|29521.6|29556.8|29502.1|231
1620942000000|2021-05-13 21:40:00|29563.3|29513.3|29563|29513|29573.3|29523.3|29556|29503.9|111
1620942300000|2021-05-13 21:45:00|29565.5|29515.5|29561.9|29511.9|29572.1|29520.1|29555.2|29500.2|157
1620942600000|2021-05-13 21:50:00|29561.8|29511.8|29559.2|29509.2|29570.8|29519|29553.5|29499|195
1620942900000|2021-05-13 21:55:00|29559|29503.6|29556.4|29506.4|29569.5|29514.3|29551.2|29494.6|281
1620943200000|2021-05-13 22:00:00|29555.4|29505.4|29562.7|29512.7|29566.1|29515.8|29550.9|29500.9|915
1620943500000|2021-05-13 22:05:00|29562|29512|29557.4|29507.4|29562.1|29512.1|29552.3|29502.3|846
1620943800000|2021-05-13 22:10:00|29561.2|29511.2|29555.2|29505.2|29564.4|29514.4|29552.5|29502.5|549
1620944100000|2021-05-13 22:15:00|29554.5|29504.5|29558.1|29508.1|29563.4|29513.4|29550.8|29500.8|295
1620944400000|2021-05-13 22:20:00|29557.5|29507.5|29557.9|29507.9|29566.8|29516.8|29553.2|29503.2|242
1620944700000|2021-05-13 22:25:00|29561|29511|29566.4|29516.4|29566.4|29516.4|29555.4|29505.4|155
1620945000000|2021-05-13 22:30:00|29561.1|29511.1|29561.9|29511.9|29563.1|29513.1|29557.1|29507.1|294
1620945300000|2021-05-13 22:35:00|29561|29511|29561.3|29511.3|29565.9|29515.9|29557.6|29507.6|259
1620945600000|2021-05-13 22:40:00|29561.8|29511.8|29562|29512|29568.3|29518.3|29556.4|29506.4|205
1620945900000|2021-05-13 22:45:00|29559.3|29509.3|29564.2|29514.2|29567.1|29517.1|29558.6|29508.6|191
1620946200000|2021-05-13 22:50:00|29564.6|29514.6|29560.7|29510.7|29568.2|29518.2|29558.3|29508.3|213
1620946500000|2021-05-13 22:55:00|29562.5|29512.5|29565.5|29515.5|29567.1|29517.1|29560.5|29510.5|212
1620946800000|2021-05-13 23:00:00|29565.7|29515.7|29565.7|29515.7|29568.5|29518.5|29558.5|29508.5|278
1620947100000|2021-05-13 23:05:00|29566.1|29516.1|29560.5|29510.5|29569.6|29519.6|29557.9|29507.9|239
1620947400000|2021-05-13 23:10:00|29561.1|29511.1|29565.6|29515.6|29570.3|29520.3|29558.2|29508.2|238
1620947700000|2021-05-13 23:15:00|29566.1|29516.1|29562.3|29512.3|29569.2|29519.2|29557|29507|259
1620948000000|2021-05-13 23:20:00|29564.6|29514.6|29561.9|29511.9|29566.4|29516.4|29557.8|29507.8|263
1620948300000|2021-05-13 23:25:00|29561.5|29511.5|29564.6|29514.6|29568.7|29518.7|29558.7|29508.7|253
1620948600000|2021-05-13 23:30:00|29566.4|29516.4|29563.3|29513.3|29570|29520|29557.3|29507.3|377
1620948900000|2021-05-13 23:35:00|29565.3|29515.3|29564.6|29514.6|29572.6|29522.6|29558.3|29508.3|408
1620949200000|2021-05-13 23:40:00|29564|29514|29568|29518|29576|29526|29563.2|29513.2|281
1620949500000|2021-05-13 23:45:00|29569.6|29519.6|29568.9|29518.9|29575.6|29525.6|29564.7|29514.7|259
1620949800000|2021-05-13 23:50:00|29569.9|29519.9|29567.3|29517.3|29574.3|29524.3|29563.9|29513.9|246
1620950100000|2021-05-13 23:55:00|29567.2|29517.2|29567.4|29517.4|29573.8|29523.8|29562|29512|236
1620950400000|2021-05-14 00:00:00|29567.1|29517.1|29576.3|29526.3|29578.7|29528.7|29561.4|29511.4|744
1620950700000|2021-05-14 00:05:00|29577.1|29527.1|29572.1|29522.1|29580|29530|29569.3|29519.3|822
1620951000000|2021-05-14 00:10:00|29572.5|29522.5|29572.5|29522.5|29578.2|29528.2|29569.7|29519.7|813
1620951300000|2021-05-14 00:15:00|29575.3|29525.3|29569.4|29519.4|29576.6|29526.6|29566.1|29516.1|917
1620951600000|2021-05-14 00:20:00|29573.5|29523.5|29577.5|29527.5|29579.3|29529.3|29566.8|29516.8|948
1620951900000|2021-05-14 00:25:00|29574.7|29524.7|29583.1|29533.1|29587.2|29537.2|29573.7|29523.7|866
1620952200000|2021-05-14 00:30:00|29581.3|29531.3|29575.4|29525.4|29585.9|29535.9|29574.7|29524.7|830
1620952500000|2021-05-14 00:35:00|29574.7|29524.7|29581.3|29531.3|29586.2|29536.2|29572.5|29522.5|950
1620952800000|2021-05-14 00:40:00|29584|29534|29573.7|29523.7|29585.2|29535.2|29570.7|29520.7|924
1620953100000|2021-05-14 00:45:00|29575.2|29525.2|29579.2|29529.2|29582.7|29532.7|29572.2|29522.2|915
1620953400000|2021-05-14 00:50:00|29578.8|29528.8|29576.1|29526.1|29582|29532|29571.7|29521.7|924
1620953700000|2021-05-14 00:55:00|29575.5|29525.5|29573.7|29523.7|29577.5|29527.5|29567|29517|909
1620954000000|2021-05-14 01:00:00|29572.6|29522.6|29574.1|29524.1|29575.4|29525.4|29565.9|29515.9|879
1620954300000|2021-05-14 01:05:00|29572.1|29522.1|29574.5|29524.5|29575.9|29525.9|29569|29519|481
1620954600000|2021-05-14 01:10:00|29574.6|29524.6|29571.3|29521.3|29576.8|29526.8|29568.1|29518.1|560
1620954900000|2021-05-14 01:15:00|29571.1|29521.1|29565.4|29515.4|29572.1|29522.1|29560.6|29510.6|466
1620955200000|2021-05-14 01:20:00|29563.6|29513.6|29551.4|29501.4|29565|29515|29550.3|29500.3|787
1620955500000|2021-05-14 01:25:00|29554.9|29504.9|29550.7|29500.7|29557.7|29507.7|29548.3|29498.3|874
1620955800000|2021-05-14 01:30:00|29551.9|29501.9|29549.8|29499.8|29557.2|29507.2|29548.5|29498.5|737
1620956100000|2021-05-14 01:35:00|29550|29500|29550.1|29500.1|29557.3|29507.3|29548.7|29498.7|524
1620956400000|2021-05-14 01:40:00|29550.6|29500.6|29548.8|29498.8|29552.1|29502.1|29545|29495|565
1620956700000|2021-05-14 01:45:00|29547.7|29497.7|29553.6|29503.6|29554.1|29504.1|29547.5|29497.5|507
1620957000000|2021-05-14 01:50:00|29554.4|29504.4|29554.7|29504.7|29555.8|29505.8|29547.2|29497.2|575
1620957300000|2021-05-14 01:55:00|29555.1|29505.1|29550.1|29500.1|29556.8|29506.8|29548.8|29498.8|603
1620957600000|2021-05-14 02:00:00|29549.2|29499.2|29547.1|29497.1|29555|29505|29545.3|29495.3|656
1620957900000|2021-05-14 02:05:00|29545.7|29495.7|29554|29504|29554.3|29504.3|29544.7|29494.7|531
1620958200000|2021-05-14 02:10:00|29554.1|29504.1|29545.8|29495.8|29554.1|29504.1|29545.1|29495.1|713
1620958500000|2021-05-14 02:15:00|29547|29497|29550.8|29500.8|29552.4|29502.4|29543.4|29493.4|750
1620958800000|2021-05-14 02:20:00|29552.2|29502.2|29553.4|29503.4|29555.5|29505.5|29547.9|29497.9|664
1620959100000|2021-05-14 02:25:00|29554.2|29504.2|29554.4|29504.4|29557|29507|29547.3|29497.3|786
1620959400000|2021-05-14 02:30:00|29555.2|29505.2|29556.9|29506.9|29559|29509|29549.8|29499.8|593
1620959700000|2021-05-14 02:35:00|29557.1|29507.1|29561.3|29511.3|29565.2|29515.2|29554.7|29504.7|516
1620960000000|2021-05-14 02:40:00|29561.8|29511.8|29565.7|29515.7|29568.3|29518.3|29557.1|29507.1|395
1620960300000|2021-05-14 02:45:00|29566|29516|29563.6|29513.6|29568.5|29518.5|29563.6|29513.6|426
1620960600000|2021-05-14 02:50:00|29563.4|29513.4|29564.7|29514.7|29569.6|29519.6|29560.8|29510.8|465
1620960900000|2021-05-14 02:55:00|29564.4|29514.4|29560.7|29510.7|29565.7|29515.7|29557.8|29507.8|396
1620961200000|2021-05-14 03:00:00|29561.4|29511.4|29558.4|29508.4|29561.4|29511.4|29555.1|29505.1|450
1620961500000|2021-05-14 03:05:00|29558.7|29508.7|29557.5|29507.5|29562.9|29512.9|29555|29505|508
1620961800000|2021-05-14 03:10:00|29557.9|29507.9|29558|29508|29566.3|29516.3|29555.1|29505.1|792
1620962100000|2021-05-14 03:15:00|29559.3|29509.3|29554.5|29504.5|29560.3|29510.3|29550|29500|793
1620962400000|2021-05-14 03:20:00|29554.3|29504.3|29558.3|29508.3|29560.9|29510.9|29552.6|29502.6|666
1620962700000|2021-05-14 03:25:00|29558.2|29508.2|29557.5|29507.5|29562.5|29512.5|29553.7|29503.7|659
1620963000000|2021-05-14 03:30:00|29558.3|29508.3|29553.8|29503.8|29560.5|29510.5|29548.1|29498.1|646
1620963300000|2021-05-14 03:35:00|29552.1|29502.1|29549.2|29499.2|29556.5|29506.5|29545.5|29495.5|658
1620963600000|2021-05-14 03:40:00|29547.1|29497.1|29551.6|29501.6|29553.2|29503.2|29545.6|29495.6|607
1620963900000|2021-05-14 03:45:00|29550.9|29500.9|29546.6|29496.6|29552.5|29502.5|29543.9|29493.9|604
1620964200000|2021-05-14 03:50:00|29548.5|29498.5|29547.3|29497.3|29551.5|29501.5|29543.8|29493.8|551
1620964500000|2021-05-14 03:55:00|29548.7|29498.7|29547.7|29497.7|29550.2|29500.2|29542.6|29492.6|756
1620964800000|2021-05-14 04:00:00|29546.6|29496.6|29542|29492|29548.2|29498.2|29540.3|29490.3|551
1620965100000|2021-05-14 04:05:00|29541.6|29491.6|29542.7|29492.7|29546.8|29496.8|29538.9|29488.9|423
1620965400000|2021-05-14 04:10:00|29542.5|29492.5|29539.5|29489.5|29547.6|29497.6|29538.4|29488.4|390
1620965700000|2021-05-14 04:15:00|29541|29491|29540.3|29490.3|29546.1|29496.1|29538.2|29488.2|374
1620966000000|2021-05-14 04:20:00|29540.9|29490.9|29539.8|29489.8|29545.2|29495.2|29537.9|29487.9|366
1620966300000|2021-05-14 04:25:00|29540|29490|29538.5|29488.5|29545.6|29495.6|29538.5|29488.5|381
1620966600000|2021-05-14 04:30:00|29539.4|29489.4|29543.6|29493.6|29544.9|29494.9|29538.1|29488.1|448
1620966900000|2021-05-14 04:35:00|29544|29494|29543.3|29493.3|29545.5|29495.5|29539.4|29489.4|412
1620967200000|2021-05-14 04:40:00|29542.8|29492.8|29543.3|29493.3|29545.9|29495.9|29539.2|29489.2|625
1620967500000|2021-05-14 04:45:00|29543.7|29493.7|29542.1|29492.1|29546.7|29496.7|29538.8|29488.8|654
1620967800000|2021-05-14 04:50:00|29542|29492|29541.9|29491.9|29544.4|29494.4|29538.8|29488.8|426
1620968100000|2021-05-14 04:55:00|29541|29491|29543.2|29493.2|29550.9|29500.9|29540.3|29490.3|487
1620968400000|2021-05-14 05:00:00|29544.3|29494.3|29540.9|29490.9|29548.6|29498.6|29540.5|29490.5|539
1620968700000|2021-05-14 05:05:00|29541.3|29491.3|29549.1|29499.1|29551.1|29501.1|29540.6|29490.6|441
1620969000000|2021-05-14 05:10:00|29549.4|29499.4|29543.1|29493.1|29551.4|29501.4|29542.7|29492.7|428
1620969300000|2021-05-14 05:15:00|29543.4|29493.4|29546.9|29496.9|29547.3|29497.3|29541.2|29491.2|417
1620969600000|2021-05-14 05:20:00|29546.8|29496.8|29541.4|29491.4|29547.9|29497.9|29540.3|29490.3|420
1620969900000|2021-05-14 05:25:00|29542.2|29492.2|29543.7|29493.7|29549|29499|29540|29490|493
1620970200000|2021-05-14 05:30:00|29542.7|29492.7|29544.4|29494.4|29545.2|29495.2|29538|29488|520
1620970500000|2021-05-14 05:35:00|29544.3|29494.3|29538.6|29488.6|29544.5|29494.5|29535.4|29485.4|668
1620970800000|2021-05-14 05:40:00|29537.3|29487.3|29532.1|29482.1|29540|29490|29529.4|29479.4|631
1620971100000|2021-05-14 05:45:00|29531.3|29481.3|29525.8|29475.8|29537.1|29487.1|29523.6|29473.6|535
1620971400000|2021-05-14 05:50:00|29525.3|29475.3|29523.4|29473.4|29529|29479|29520.8|29470.8|411
1620971700000|2021-05-14 05:55:00|29523.9|29473.9|29522.3|29472.3|29524.2|29474.2|29516.4|29466.4|473
1620972000000|2021-05-14 06:00:00|29520.7|29470.7|29516.1|29466.1|29525.8|29475.8|29515.5|29465.5|830
1620972300000|2021-05-14 06:05:00|29515.9|29465.9|29510.1|29460.1|29520.3|29470.3|29505.3|29455.3|609
1620972600000|2021-05-14 06:10:00|29510.3|29460.3|29508.3|29458.3|29518|29468|29507.2|29457.2|603
1620972900000|2021-05-14 06:15:00|29508.4|29458.4|29506|29456|29523.8|29479.4|29496.4|29456|641
1620973200000|2021-05-14 06:20:00|29507.5|29457.5|29509.2|29459.2|29522.1|29476.7|29493.8|29456.2|672
1620973500000|2021-05-14 06:25:00|29508.6|29458.6|29494.4|29444.4|29511.8|29461.8|29487.4|29437.4|583
1620973800000|2021-05-14 06:30:00|29494.5|29444.5|29475.9|29455.9|29496.3|29463.2|29475.3|29444.2|632
1620974100000|2021-05-14 06:35:00|29476.2|29456.2|29494.6|29444.6|29502.7|29472.4|29467.8|29442.9|732
1620974400000|2021-05-14 06:40:00|29494.7|29444.7|29477.9|29457.9|29497.2|29462.1|29473.7|29441|613
1620974700000|2021-05-14 06:45:00|29478.4|29458.4|29478.5|29458.5|29493.3|29461.7|29477.1|29442.4|565
1620975000000|2021-05-14 06:50:00|29478.4|29458.4|29481.8|29461.8|29494.7|29462.9|29476.9|29443.1|558
1620975300000|2021-05-14 06:55:00|29481.7|29461.7|29472|29452|29488.7|29467.1|29466.2|29433|675
1620975600000|2021-05-14 07:00:00|29471.8|29451.8|29473.9|29453.9|29493.2|29456.9|29469|29436.3|736
1620975900000|2021-05-14 07:05:00|29473.8|29453.8|29463.6|29443.6|29484.6|29455|29460.6|29433.1|601
1620976200000|2021-05-14 07:10:00|29463|29443|29463.5|29443.5|29465.5|29445.5|29461|29441|600
1620976500000|2021-05-14 07:15:00|29463.9|29443.9|29464.6|29444.6|29467.4|29447.4|29463.2|29443.2|579
1620976800000|2021-05-14 07:20:00|29464.8|29444.8|29451.7|29431.7|29466.5|29446.5|29448.8|29428.8|711
1620977100000|2021-05-14 07:25:00|29451.6|29431.6|29460.8|29440.8|29468.1|29448.1|29450.5|29430.5|656
1620977400000|2021-05-14 07:30:00|29461.4|29441.4|29460.5|29440.5|29464.2|29444.2|29456.3|29436.3|652
1620977700000|2021-05-14 07:35:00|29460.6|29440.6|29457.2|29437.2|29463.2|29443.2|29454|29434|562
1620978000000|2021-05-14 07:40:00|29457.3|29437.3|29453.9|29433.9|29459.7|29439.7|29453.9|29433.9|462
1620978300000|2021-05-14 07:45:00|29454.2|29434.2|29451.7|29431.7|29457.9|29437.9|29448.4|29428.4|686
1620978600000|2021-05-14 07:50:00|29451.8|29431.8|29441.1|29421.1|29456.5|29436.5|29436.5|29416.5|683
1620978900000|2021-05-14 07:55:00|29440.9|29420.9|29428.4|29408.4|29443.1|29423.1|29414.5|29386.7|644
1620979200000|2021-05-14 08:00:00|29429|29409|29423|29403|29430.8|29410.8|29421.4|29401.4|559
1620979500000|2021-05-14 08:05:00|29423.1|29403.1|29429|29409|29432.7|29412.7|29421.9|29401.9|590
1620979800000|2021-05-14 08:10:00|29428.2|29408.2|29414.1|29394.1|29428.2|29408.2|29413.1|29393.1|526
1620980100000|2021-05-14 08:15:00|29414.3|29394.3|29386.4|29366.4|29416.8|29396.8|29364.8|29328.7|720
1620980400000|2021-05-14 08:20:00|29386|29366|29379.4|29359.4|29386.9|29366.9|29377.7|29357.7|584
1620980700000|2021-05-14 08:25:00|29379.5|29359.5|29382.4|29362.4|29415.5|29367.9|29375.4|29351|556
1620981000000|2021-05-14 08:30:00|29382.3|29362.3|29374.2|29354.2|29384.9|29364.9|29374|29354|599
1620981300000|2021-05-14 08:35:00|29374.1|29354.1|29372.4|29352.4|29376.5|29356.5|29367.6|29347.6|536
1620981600000|2021-05-14 08:40:00|29373.6|29353.6|29382.2|29362.2|29386|29366|29373.6|29353.6|527
1620981900000|2021-05-14 08:45:00|29383|29363|29384.6|29364.6|29385.6|29365.6|29379.2|29359.2|562
1620982200000|2021-05-14 08:50:00|29383.9|29363.9|29385.5|29365.5|29395.1|29375.1|29379.2|29359.2|676
1620982500000|2021-05-14 08:55:00|29386|29366|29382.2|29362.2|29386.5|29366.5|29374|29354|581
1620982800000|2021-05-14 09:00:00|29382.3|29362.3|29391.1|29371.1|29392.1|29372.1|29377.9|29357.9|522
1620983100000|2021-05-14 09:05:00|29391|29371|29387.9|29367.9|29391.3|29371.3|29382.4|29362.4|498
1620983400000|2021-05-14 09:10:00|29387.8|29367.8|29389.7|29369.7|29390.4|29370.4|29384.6|29364.6|486
1620983700000|2021-05-14 09:15:00|29389.8|29369.8|29409.9|29389.9|29410.2|29390.2|29388|29355.5|639
1620984000000|2021-05-14 09:20:00|29409.1|29389.1|29417.4|29397.4|29420.7|29400.7|29407.5|29387.5|648
1620984300000|2021-05-14 09:25:00|29417.2|29397.2|29415.7|29395.7|29417.6|29397.6|29410.2|29390.2|664
1620984600000|2021-05-14 09:30:00|29415.5|29395.5|29413.9|29393.9|29419.7|29399.7|29409|29389|595
1620984900000|2021-05-14 09:35:00|29412.6|29392.6|29420|29400|29433.1|29401.6|29411.9|29383.1|478
1620985200000|2021-05-14 09:40:00|29420.3|29400.3|29417.4|29397.4|29422.4|29402.4|29416.3|29396.3|530
1620985500000|2021-05-14 09:45:00|29416.9|29396.9|29418.4|29398.4|29452.3|29403.6|29413|29384.1|492
1620985800000|2021-05-14 09:50:00|29418.1|29398.1|29431|29411|29454.8|29421|29417.9|29396|465
1620986100000|2021-05-14 09:55:00|29431.4|29411.4|29407|29387|29431.6|29411.6|29405.9|29385.9|659
1620986400000|2021-05-14 10:00:00|29406.7|29386.7|29408|29388|29411|29391|29400.5|29380.5|595
1620986700000|2021-05-14 10:05:00|29408.2|29388.2|29408|29388|29411.4|29391.4|29404.8|29384.8|440
1620987000000|2021-05-14 10:10:00|29407.9|29387.9|29401|29381|29407.9|29387.9|29400.2|29380.2|396
1620987300000|2021-05-14 10:15:00|29400.8|29380.8|29396.8|29376.8|29402.6|29382.6|29389.2|29369.2|593
1620987600000|2021-05-14 10:20:00|29396.9|29376.9|29397.9|29377.9|29400.6|29380.6|29390.3|29370.3|454
1620987900000|2021-05-14 10:25:00|29398.1|29378.1|29401.3|29381.3|29402.5|29382.5|29396.2|29376.2|494
1620988200000|2021-05-14 10:30:00|29401.5|29381.5|29398.8|29378.8|29404.1|29384.1|29391.8|29371.8|611
1620988500000|2021-05-14 10:35:00|29398.6|29378.6|29408.1|29388.1|29412.3|29392.3|29397.6|29377.6|455
1620988800000|2021-05-14 10:40:00|29407.9|29387.9|29397.4|29377.4|29409.1|29389.1|29395.6|29375.6|535
1620989100000|2021-05-14 10:45:00|29398|29378|29380.7|29360.7|29398.8|29378.8|29378.9|29358.9|652
1620989400000|2021-05-14 10:50:00|29380.8|29360.8|29365.5|29345.5|29385.5|29365.5|29364.9|29344.9|703
1620989700000|2021-05-14 10:55:00|29364.4|29344.4|29371.1|29351.1|29388.7|29355.9|29354.6|29334.6|777
1620990000000|2021-05-14 11:00:00|29370.8|29350.8|29374.1|29354.1|29379.3|29359.3|29361.8|29341.8|561
1620990300000|2021-05-14 11:05:00|29373.9|29353.9|29364.7|29344.7|29374.7|29354.7|29361.9|29341.9|579
1620990600000|2021-05-14 11:10:00|29364.4|29344.4|29360.5|29340.5|29367.9|29347.9|29357.9|29337.9|524
1620990900000|2021-05-14 11:15:00|29360.3|29340.3|29362.7|29342.7|29364|29344|29353.8|29333.8|462
1620991200000|2021-05-14 11:20:00|29362.1|29342.1|29362.6|29342.6|29365.2|29345.2|29358.5|29338.5|470
1620991500000|2021-05-14 11:25:00|29362.7|29342.7|29372|29352|29375.5|29355.5|29362.5|29342.5|531
1620991800000|2021-05-14 11:30:00|29371.8|29351.8|29375.6|29355.6|29375.9|29355.9|29370.2|29350.2|492
1620992100000|2021-05-14 11:35:00|29375.5|29355.5|29358.3|29338.3|29376.9|29356.9|29356.9|29336.9|608
1620992400000|2021-05-14 11:40:00|29357.7|29337.7|29339|29319|29359.5|29339.5|29337|29317|580
1620992700000|2021-05-14 11:45:00|29338.4|29318.4|29332.7|29312.7|29341.6|29321.6|29329.8|29309.8|600
1620993000000|2021-05-14 11:50:00|29334.7|29314.7|29336.7|29316.7|29341|29321|29324.6|29304.6|714
1620993300000|2021-05-14 11:55:00|29336.4|29316.4|29352|29332|29362.6|29332.2|29334.4|29304.1|697
1620993600000|2021-05-14 12:00:00|29351.8|29331.8|29349.7|29329.7|29364.8|29335|29347.3|29312.8|579
1620993900000|2021-05-14 12:05:00|29349.9|29329.9|29342.4|29322.4|29354.4|29334.4|29341|29321|497
1620994200000|2021-05-14 12:10:00|29341.9|29321.9|29331.5|29311.5|29343.8|29323.8|29331.4|29311.4|549
1620994500000|2021-05-14 12:15:00|29331.9|29311.9|29324.7|29304.7|29342.1|29311.9|29320.7|29292.1|628
1620994800000|2021-05-14 12:20:00|29324|29304|29314.3|29294.3|29332.2|29312.2|29313.9|29293.9|692
1620995100000|2021-05-14 12:25:00|29314|29294|29347.4|29297.4|29347.4|29305.9|29314|29282.2|663
1620995400000|2021-05-14 12:30:00|29345.3|29295.3|29323.9|29303.9|29365.2|29323.9|29308.2|29262.9|1072
1620995700000|2021-05-14 12:35:00|29323.7|29303.7|29325|29305|29348.2|29319.6|29319.9|29288.5|963
1620996000000|2021-05-14 12:40:00|29324.6|29304.6|29328|29308|29335.5|29315.5|29323.3|29303.3|827
1620996300000|2021-05-14 12:45:00|29328.2|29308.2|29319.5|29299.5|29329.9|29309.9|29310.7|29290.7|834
1620996600000|2021-05-14 12:50:00|29319.1|29299.1|29318.9|29298.9|29322.6|29302.6|29312.1|29292.1|657
1620996900000|2021-05-14 12:55:00|29319|29299|29310.3|29290.3|29319.2|29299.2|29305.5|29285.5|614
1620997200000|2021-05-14 13:00:00|29309|29289|29319.2|29299.2|29320.6|29300.6|29308.2|29288.2|665
1620997500000|2021-05-14 13:05:00|29319.5|29299.5|29310.6|29290.6|29323.3|29303.3|29307.1|29287.1|640
1620997800000|2021-05-14 13:10:00|29309.6|29289.6|29343.8|29293.8|29351.9|29307.3|29307.4|29286.8|675
1620998100000|2021-05-14 13:15:00|29344.6|29294.6|29310.8|29290.8|29355.4|29305.4|29305.6|29277.3|738
1620998400000|2021-05-14 13:20:00|29310.7|29290.7|29298|29278|29311.9|29291.9|29296.8|29276.8|686
1620998700000|2021-05-14 13:25:00|29298.2|29278.2|29314.1|29294.1|29317.1|29297.1|29298.1|29278.1|564
1620999000000|2021-05-14 13:30:00|29313.6|29293.6|29316.8|29296.8|29326|29298.2|29305.2|29276|662
1620999300000|2021-05-14 13:35:00|29316.4|29296.4|29307.4|29287.4|29318.6|29298.6|29306|29286|609
1620999600000|2021-05-14 13:40:00|29307.3|29287.3|29305.6|29285.6|29313.6|29293.6|29298.4|29278.4|656
1620999900000|2021-05-14 13:45:00|29305.3|29285.3|29298|29278|29309.8|29289.8|29295.8|29275.8|646
1621000200000|2021-05-14 13:50:00|29297.8|29277.8|29288.8|29268.8|29301.4|29281.4|29287.1|29267.1|610
1621000500000|2021-05-14 13:55:00|29288.6|29268.6|29288.6|29268.6|29307.3|29272.9|29281.9|29255.2|541
1621000800000|2021-05-14 14:00:00|29288.9|29268.9|29285.9|29265.9|29307.3|29287.3|29284|29253.5|685
1621001100000|2021-05-14 14:05:00|29285.8|29265.8|29296.2|29276.2|29309.5|29289.5|29283.6|29263.6|785
1621001400000|2021-05-14 14:10:00|29296|29276|29281.8|29261.8|29301.9|29281.9|29279.6|29259.6|681
1621001700000|2021-05-14 14:15:00|29281.6|29261.6|29279.3|29259.3|29283|29263|29274|29254|653
1621002000000|2021-05-14 14:20:00|29279.6|29259.6|29285.8|29265.8|29288.2|29268.2|29277.2|29257.2|585
1621002300000|2021-05-14 14:25:00|29286.5|29266.5|29295.8|29275.8|29296.1|29276.1|29279.8|29259.8|681
1621002600000|2021-05-14 14:30:00|29295.7|29275.7|29298.3|29278.3|29315.4|29291.5|29289.8|29262|699
1621002900000|2021-05-14 14:35:00|29298.6|29278.6|29314.2|29294.2|29314.8|29294.8|29297.6|29277.6|703
1621003200000|2021-05-14 14:40:00|29314.3|29294.3|29312.1|29292.1|29315.3|29295.3|29306.6|29286.6|705
1621003500000|2021-05-14 14:45:00|29312.4|29292.4|29300.6|29280.6|29312.5|29292.5|29298|29278|745
1621003800000|2021-05-14 14:50:00|29300.5|29280.5|29302.1|29282.1|29305.1|29285.1|29298.1|29278.1|761
1621004100000|2021-05-14 14:55:00|29301.7|29281.7|29298.3|29278.3|29305.2|29285.2|29287.6|29267.6|812
1621004400000|2021-05-14 15:00:00|29298.4|29278.4|29291.3|29271.3|29307.4|29287.4|29290.1|29270.1|758
1621004700000|2021-05-14 15:05:00|29292|29272|29283.8|29263.8|29294.2|29274.2|29282.9|29262.9|492
1621005000000|2021-05-14 15:10:00|29283.6|29263.6|29286.1|29266.1|29291.3|29271.3|29282.1|29262.1|467
1621005300000|2021-05-14 15:15:00|29285.3|29265.3|29287.2|29267.2|29291.3|29271.3|29282.6|29262.6|491
1621005600000|2021-05-14 15:20:00|29287.3|29267.3|29288.4|29268.4|29291.5|29271.5|29286.5|29266.5|417
1621005900000|2021-05-14 15:25:00|29288.3|29268.3|29316.9|29266.9|29347.6|29292.2|29286.5|29262.8|772
1621006200000|2021-05-14 15:30:00|29316.4|29266.4|29320|29270|29331.5|29289.5|29301|29262.8|1095
1621006500000|2021-05-14 15:35:00|29319.2|29269.2|29326.7|29276.7|29330.6|29290|29304|29267.3|899
1621006800000|2021-05-14 15:40:00|29326.3|29276.3|29333.1|29283.1|29335.1|29293.9|29313.6|29274.9|714
1621007100000|2021-05-14 15:45:00|29332.9|29282.9|29314|29264|29332.9|29288.6|29298.3|29258.9|760
1621007400000|2021-05-14 15:50:00|29314.2|29264.2|29324.6|29274.6|29328.8|29280.1|29299.2|29250.1|829
1621007700000|2021-05-14 15:55:00|29321.8|29271.8|29294.3|29244.3|29323.8|29273.8|29290.5|29240.5|544
1621008000000|2021-05-14 16:00:00|29294.2|29244.2|29294.5|29244.5|29305.5|29255.5|29287.3|29237.3|719
1621008300000|2021-05-14 16:05:00|29293.4|29243.4|29300.9|29250.9|29306.4|29267.3|29286.7|29241.4|590
1621008600000|2021-05-14 16:10:00|29301.1|29251.1|29288.2|29238.2|29313|29274.6|29285.1|29235.1|691
1621008900000|2021-05-14 16:15:00|29287.6|29237.6|29287.6|29237.6|29297.9|29247.9|29282.9|29232.9|599
1621009200000|2021-05-14 16:20:00|29287.9|29237.9|29281.7|29231.7|29298.1|29248.1|29265.6|29230.1|517
1621009500000|2021-05-14 16:25:00|29282.3|29232.3|29272.1|29252.1|29288|29255.2|29263.5|29227.7|428
1621009800000|2021-05-14 16:30:00|29273.2|29253.2|29267.2|29247.2|29286.8|29255.5|29265.1|29230.9|373
1621010100000|2021-05-14 16:35:00|29266.7|29246.7|29279.6|29259.6|29298.6|29264|29266.7|29233.8|575
1621010400000|2021-05-14 16:40:00|29279.9|29259.9|29292.3|29242.3|29299.5|29263.5|29276.7|29241.2|439
1621010700000|2021-05-14 16:45:00|29292.7|29242.7|29277.2|29257.2|29294.1|29258.8|29275.5|29240.6|433
1621011000000|2021-05-14 16:50:00|29277.1|29257.1|29275.3|29255.3|29291.7|29257.1|29270.4|29235.2|402
1621011300000|2021-05-14 16:55:00|29275.2|29255.2|29275.7|29255.7|29299|29260|29271.2|29234.2|423
1621011600000|2021-05-14 17:00:00|29276.5|29256.5|29272.1|29252.1|29292.2|29256.6|29268.9|29234.1|511
1621011900000|2021-05-14 17:05:00|29270.9|29250.9|29274.8|29254.8|29291.6|29256.5|29270.9|29236|467
1621012200000|2021-05-14 17:10:00|29275.2|29255.2|29278.7|29258.7|29292.7|29259.1|29274|29241.5|351
1621012500000|2021-05-14 17:15:00|29278.4|29258.4|29275.4|29255.4|29292|29259.1|29272.8|29239.7|471
1621012800000|2021-05-14 17:20:00|29275.5|29255.5|29280.2|29260.2|29295.9|29262.1|29272.9|29239.3|467
1621013100000|2021-05-14 17:25:00|29280.1|29260.1|29275.2|29255.2|29295|29260.6|29270|29238.1|404
1621013400000|2021-05-14 17:30:00|29275|29255|29274.7|29254.7|29289.2|29257.4|29272|29237.5|359
1621013700000|2021-05-14 17:35:00|29274.4|29254.4|29280.4|29260.4|29295.3|29261|29272.8|29237.5|312
1621014000000|2021-05-14 17:40:00|29279.6|29259.6|29281.5|29261.5|29297.2|29262.9|29278|29245.7|274
1621014300000|2021-05-14 17:45:00|29281.6|29261.6|29278.8|29258.8|29297.6|29262.7|29277|29242.9|348
1621014600000|2021-05-14 17:50:00|29279.5|29259.5|29280.1|29260.1|29296.6|29261.3|29278.2|29243.7|364
1621014900000|2021-05-14 17:55:00|29280|29260|29294.3|29244.3|29301.5|29264|29276.5|29241.7|463
1621015200000|2021-05-14 18:00:00|29294.2|29244.2|29272.6|29252.6|29294.2|29258.6|29272.6|29237.6|501
1621015500000|2021-05-14 18:05:00|29272.9|29252.9|29285|29235|29288.9|29253.7|29269.5|29234.7|417
1621015800000|2021-05-14 18:10:00|29285.8|29235.8|29281.9|29231.9|29287.1|29251.2|29264.7|29230.1|467
1621016100000|2021-05-14 18:15:00|29281.8|29231.8|29285|29235|29288.9|29238.9|29281.5|29231.5|467
1621016400000|2021-05-14 18:20:00|29284.9|29234.9|29279.3|29229.3|29285.2|29245.3|29264.9|29227.4|463
1621016700000|2021-05-14 18:25:00|29279.5|29229.5|29255.8|29235.8|29279.9|29240.6|29254.3|29220.4|310
1621017000000|2021-05-14 18:30:00|29255.9|29235.9|29254.5|29234.5|29272.3|29236.8|29253.4|29218.3|328
1621017300000|2021-05-14 18:35:00|29254.9|29234.9|29254.7|29234.7|29272.4|29236.8|29253.9|29218.7|310
1621017600000|2021-05-14 18:40:00|29254.5|29234.5|29249|29229|29270.1|29234.9|29248.3|29215.4|352
1621017900000|2021-05-14 18:45:00|29248.6|29228.6|29263.2|29213.2|29264.1|29229.8|29245.7|29210.1|374
1621018200000|2021-05-14 18:50:00|29263.1|29213.1|29248.7|29228.7|29266.9|29228.8|29246.3|29211.2|368
1621018500000|2021-05-14 18:55:00|29248.6|29228.6|29262.7|29212.7|29268.6|29234.3|29247.7|29212.3|475
1621018800000|2021-05-14 19:00:00|29261.7|29211.7|29249.5|29229.5|29267.9|29233.2|29249.2|29211.6|465
1621019100000|2021-05-14 19:05:00|29249.7|29229.7|29267.9|29217.9|29269.4|29234.7|29248.8|29213.4|577
1621019400000|2021-05-14 19:10:00|29267.8|29217.8|29266.4|29216.4|29270.5|29235.1|29249.4|29215.1|349
1621019700000|2021-05-14 19:15:00|29266.5|29216.5|29248.1|29228.1|29268.1|29233.1|29247.2|29211.7|370
1621020000000|2021-05-14 19:20:00|29248.3|29228.3|29251.4|29231.4|29266.4|29231.4|29246.8|29212.8|356
1621020300000|2021-05-14 19:25:00|29265.6|29215.6|29247.1|29227.1|29266.7|29231|29247|29213.8|321
1621020600000|2021-05-14 19:30:00|29262.8|29212.8|29265.5|29215.5|29268.4|29231.9|29245.4|29211.4|600
1621020900000|2021-05-14 19:35:00|29265.2|29215.2|29288.4|29238.4|29397.1|29280.1|29265|29209.2|545
1621021200000|2021-05-14 19:40:00|29287.5|29237.5|29341.2|29240.3|29353.9|29266.2|29268.2|29218.2|575
1621021500000|2021-05-14 19:45:00|29338.8|29242.3|29275.6|29225.6|29345.7|29245.4|29271.2|29208.5|621
1621021800000|2021-05-14 19:50:00|29275.2|29225.2|29266.4|29216.4|29283.6|29233.6|29265|29215|510
1621022100000|2021-05-14 19:55:00|29266.8|29216.8|29269.4|29219.4|29269.5|29219.5|29262.8|29212.8|710
1621022400000|2021-05-14 20:00:00|29269|29219|29270.1|29220.1|29274.9|29224.9|29263|29213|725
1621022700000|2021-05-14 20:05:00|29270.3|29220.3|29261.9|29211.9|29272.2|29222.2|29258.4|29208.4|562
1621023000000|2021-05-14 20:10:00|29263.4|29213.4|29273.4|29223.4|29280.3|29230.3|29258.5|29208.5|417
1621023300000|2021-05-14 20:15:00|29273.2|29223.2|29268.3|29218.3|29278|29228|29266.5|29216.5|474
1621023600000|2021-05-14 20:20:00|29269.5|29219.5|29274.2|29224.2|29276.9|29226.9|29267|29217|421
1621023900000|2021-05-14 20:25:00|29273.7|29223.7|29272.4|29222.4|29278.1|29228.1|29269.5|29219.5|405
1621024200000|2021-05-14 20:30:00|29274.1|29224.1|29273.4|29223.4|29277.3|29227.3|29268.7|29218.7|374
1621024500000|2021-05-14 20:35:00|29273.6|29223.6|29271.1|29221.1|29276.9|29226.9|29266.6|29216.6|310
1621024800000|2021-05-14 20:40:00|29271.2|29221.2|29266.3|29216.3|29273.2|29223.2|29264.5|29214.5|311
1621025100000|2021-05-14 20:45:00|29266.5|29216.5|29267.8|29217.8|29271.9|29221.9|29261.5|29211.5|353
1621025400000|2021-05-14 20:50:00|29268|29218|29260|29210|29305.8|29226.8|29260|29188.8|274
1621025700000|2021-05-14 20:55:00|29261.4|29211.4|29263.7|29165.1|29280.8|29214|29255.5|29159.3|344
1621195200000|2021-05-16 20:00:00|29335.2|29218.2|29347.7|29205.7|29347.7|29218.2|29335.2|29205.7|3
1621196100000|2021-05-16 20:15:00|29327.2|29220.8|29327.2|29220.8|29327.2|29220.8|29327.2|29220.8|1
1621197300000|2021-05-16 20:35:00|29325.7|29219.3|29323.6|29217.6|29325.7|29219.3|29323.6|29217.6|2
1621198200000|2021-05-16 20:50:00|29325.3|29219.3|29325.3|29219.3|29325.3|29219.3|29325.3|29219.3|1
1621198500000|2021-05-16 20:55:00|29311|29181|29311|29181|29327.2|29221|29311|29181|6
1621198800000|2021-05-16 21:00:00|29317.5|29175.5|29358.8|29216.8|29358.8|29263.5|29317.5|29175.5|11
1621199100000|2021-05-16 21:05:00|29356.4|29214.4|29327.2|29257.2|29366.4|29257.2|29327.2|29210.5|12
1621199400000|2021-05-16 21:10:00|29356|29214|29347|29205|29363.7|29252.9|29319.4|29205|15
1621199700000|2021-05-16 21:15:00|29355.5|29213.5|29322.8|29252.8|29355.8|29263.6|29322.8|29204|7
1621200000000|2021-05-16 21:20:00|29322.3|29252.3|29342.9|29217|29355.4|29252.3|29296.5|29154.5|29
1621200300000|2021-05-16 21:25:00|29342.8|29216.1|29330.3|29215.9|29345|29258.7|29305.5|29163.5|140
1621200600000|2021-05-16 21:30:00|29329.1|29216.1|29322.5|29217.9|29333.5|29240.5|29308.4|29203.3|113
1621200900000|2021-05-16 21:35:00|29327.4|29219.9|29329|29219.4|29332|29239.4|29302|29160|119
1621201200000|2021-05-16 21:40:00|29330.4|29223.1|29298.5|29206.1|29330.4|29233.6|29293.7|29179|216
1621201500000|2021-05-16 21:45:00|29296.5|29204|29297.6|29180.6|29311.8|29233.9|29271.5|29154.5|235
1621201800000|2021-05-16 21:50:00|29298.6|29196.8|29297.5|29180.5|29308|29218.2|29285.5|29168.5|217
1621202100000|2021-05-16 21:55:00|29298.8|29181.8|29310.1|29193.1|29314.9|29236.9|29290|29174.5|223
1621202400000|2021-05-16 22:00:00|29311.9|29200.1|29292.3|29175.3|29319.9|29229.3|29275.5|29160.4|719
1621202700000|2021-05-16 22:05:00|29287.4|29170.4|29276.8|29195.8|29303.6|29225.8|29273.6|29162|677
1621203000000|2021-05-16 22:10:00|29275.9|29195.7|29278.5|29200.8|29299.6|29224.1|29266.5|29149.5|544
1621203300000|2021-05-16 22:15:00|29279|29199.6|29266.2|29216.2|29282.6|29224.6|29262.6|29175|295
1621203600000|2021-05-16 22:20:00|29266.3|29216.3|29268.4|29218.4|29279|29221.2|29264.7|29211.4|224
1621203900000|2021-05-16 22:25:00|29269.1|29219.1|29267.8|29217.8|29275.9|29225.9|29266.2|29212.2|144
1621204200000|2021-05-16 22:30:00|29270.5|29220.5|29272.5|29222.5|29278.5|29227.9|29267.5|29215.1|186
1621204500000|2021-05-16 22:35:00|29272.4|29222.4|29274|29222.8|29285.1|29230.9|29270.2|29214.6|183
1621204800000|2021-05-16 22:40:00|29274.5|29224.5|29273.1|29223.1|29290.1|29227.9|29267.1|29203|222
1621205100000|2021-05-16 22:45:00|29274.7|29213|29276.1|29226.1|29279|29229|29267.2|29212.9|195
1621205400000|2021-05-16 22:50:00|29275.8|29225.8|29275.9|29220.6|29280.8|29230.8|29271.5|29210.7|228
1621205700000|2021-05-16 22:55:00|29277|29223.8|29276.3|29223.2|29277.8|29227.8|29267.1|29214.4|186
1621206000000|2021-05-16 23:00:00|29276.7|29219.1|29273.8|29213|29278.9|29227.3|29259.2|29206.4|252
1621206300000|2021-05-16 23:05:00|29274.7|29215.1|29274.4|29224.4|29277.6|29227.6|29261.1|29205|182
1621206600000|2021-05-16 23:10:00|29273.5|29223.5|29267|29217|29278.2|29228.2|29261.1|29207.8|200
1621206900000|2021-05-16 23:15:00|29268.1|29217.5|29267.3|29217.3|29274.6|29224.6|29257.6|29204.9|209
1621207200000|2021-05-16 23:20:00|29269.3|29219.3|29261.8|29207.4|29271.8|29221.8|29256.9|29202.7|243
1621207500000|2021-05-16 23:25:00|29262.7|29208.1|29267.2|29210.8|29272.3|29222.3|29259.3|29200.7|248
1621207800000|2021-05-16 23:30:00|29266.9|29211.4|29268.2|29212.6|29271.8|29221.8|29262.3|29203.6|303
1621208100000|2021-05-16 23:35:00|29269.3|29215.8|29263|29203.5|29275.2|29225.2|29259.6|29203.5|318
1621208400000|2021-05-16 23:40:00|29265.4|29202.9|29261|29211|29270.5|29220.5|29257.7|29197.6|353
1621208700000|2021-05-16 23:45:00|29260.9|29210.9|29262.5|29212.5|29267.2|29216.5|29258.3|29200.8|341
1621209000000|2021-05-16 23:50:00|29262.1|29212.1|29261|29211|29265.9|29215|29255.4|29198.9|340
1621209300000|2021-05-16 23:55:00|29260.1|29210.1|29265.6|29215.6|29266.5|29216.5|29250.7|29195.6|247
1621209600000|2021-05-17 00:00:00|29266.5|29216.5|29271.9|29221.9|29275.1|29225.1|29262|29205.8|511
1621209900000|2021-05-17 00:05:00|29271.2|29221.2|29271.9|29221.4|29278.4|29228.4|29269.9|29211.4|408
1621210200000|2021-05-17 00:10:00|29274.3|29224.3|29285.1|29235.1|29288.3|29238.3|29269.8|29219.8|513
1621210500000|2021-05-17 00:15:00|29284.8|29234.8|29285.2|29235.2|29288|29238|29280.1|29230.1|477
1621210800000|2021-05-17 00:20:00|29284.9|29234.9|29286.5|29236.5|29287.7|29237.7|29282.6|29231.6|366
1621211100000|2021-05-17 00:25:00|29288.5|29238.5|29294.1|29244.1|29296.6|29246.6|29283|29233|373
1621211400000|2021-05-17 00:30:00|29293.8|29243.8|29293.5|29243.5|29295.2|29245.2|29288.9|29238.9|372
1621211700000|2021-05-17 00:35:00|29293.9|29243.9|29295.9|29245.9|29298.5|29248.5|29292.3|29241.9|339
1621212000000|2021-05-17 00:40:00|29295.7|29245.7|29290.5|29240.5|29300.4|29250.4|29290.5|29240.5|367
1621212300000|2021-05-17 00:45:00|29291.2|29241.2|29291.5|29241.5|29294.4|29244.4|29287.6|29237.6|429
1621212600000|2021-05-17 00:50:00|29291.2|29241.2|29300.6|29250.6|29302|29252|29290.1|29240.1|561
1621212900000|2021-05-17 00:55:00|29300.8|29250.8|29296.3|29246.3|29300.8|29250.8|29292|29242|478
1621213200000|2021-05-17 01:00:00|29296.6|29246.6|29295|29245|29303.1|29253.1|29294.6|29244.6|537
1621213500000|2021-05-17 01:05:00|29296.7|29246.7|29294.5|29244.5|29298.8|29248.8|29291.5|29241.5|481
1621213800000|2021-05-17 01:10:00|29295.1|29245.1|29291.2|29241.2|29296.8|29246.8|29289.4|29239.4|467
1621214100000|2021-05-17 01:15:00|29291.7|29241.7|29296.7|29246.7|29299.4|29249.4|29290.5|29240.2|505
1621214400000|2021-05-17 01:20:00|29296.1|29246.1|29291.9|29241.9|29296.9|29246.9|29290|29240|523
1621214700000|2021-05-17 01:25:00|29292.3|29242.3|29290.1|29240.1|29294.7|29244.7|29286.4|29236.1|492
1621215000000|2021-05-17 01:30:00|29290.8|29240.8|29288.5|29238.5|29292.7|29242.7|29285|29235|523
1621215300000|2021-05-17 01:35:00|29289.2|29239.2|29291.1|29241.1|29299.2|29249.2|29286.9|29236.9|534
1621215600000|2021-05-17 01:40:00|29291|29241|29296.7|29246.7|29299.1|29249.1|29287.7|29237.7|445
1621215900000|2021-05-17 01:45:00|29296.9|29246.9|29294.7|29244.7|29297.7|29247.7|29288.5|29236.3|466
1621216200000|2021-05-17 01:50:00|29295.9|29245.9|29299.5|29249.5|29302|29252|29292.7|29242.6|434
1621216500000|2021-05-17 01:55:00|29301.5|29251.5|29300.2|29250.2|29303|29253|29297|29243.6|371
1621216800000|2021-05-17 02:00:00|29300.6|29250.6|29300.1|29250.1|29307.3|29257.3|29296.6|29245.6|526
1621217100000|2021-05-17 02:05:00|29300.4|29250.4|29302.6|29252.6|29305|29255|29293.6|29243.4|437
1621217400000|2021-05-17 02:10:00|29302.8|29252.8|29302.7|29252.7|29305.2|29255.2|29298.8|29248.6|426
1621217700000|2021-05-17 02:15:00|29302.9|29252.9|29303.1|29253.1|29309|29259|29301|29250.6|403
1621218000000|2021-05-17 02:20:00|29303.6|29253.6|29303.5|29253.5|29306.6|29256.6|29300.3|29242.3|361
1621218300000|2021-05-17 02:25:00|29303.3|29253.3|29306.9|29256.9|29309.2|29259.2|29299|29245.4|330
1621218600000|2021-05-17 02:30:00|29307|29257|29305.5|29255.5|29310.8|29260.8|29301.9|29248.1|410
1621218900000|2021-05-17 02:35:00|29305.8|29255.8|29300|29250|29308.7|29258.7|29296.4|29246.4|365
1621219200000|2021-05-17 02:40:00|29299.9|29249.9|29298.6|29248.6|29302.6|29252.6|29295.3|29243.4|347
1621219500000|2021-05-17 02:45:00|29300.3|29250.3|29300.7|29250.7|29302.9|29252.9|29295.7|29245.3|318
1621219800000|2021-05-17 02:50:00|29301|29251|29294|29244|29301|29251|29290.9|29240.9|373
1621220100000|2021-05-17 02:55:00|29294.5|29244.5|29293.3|29243.3|29298.5|29248.5|29290|29236.9|406
1621220400000|2021-05-17 03:00:00|29292.2|29242.2|29290.5|29240.5|29297.9|29247.9|29290|29240|375
1621220700000|2021-05-17 03:05:00|29291.1|29241.1|29288.3|29238.3|29294.5|29244.5|29285.1|29235.1|464
1621221000000|2021-05-17 03:10:00|29287.9|29237.9|29288.9|29238.9|29290.3|29240.3|29283.3|29233.3|428
1621221300000|2021-05-17 03:15:00|29288.5|29238.5|29285.7|29235.7|29291.1|29241.1|29284.2|29234.2|449
1621221600000|2021-05-17 03:20:00|29285.8|29235.8|29292.5|29242.5|29293|29243|29282.1|29232.1|457
1621221900000|2021-05-17 03:25:00|29292.7|29242.7|29289.1|29239.1|29293.7|29243.7|29285.5|29235.5|428
1621222200000|2021-05-17 03:30:00|29288.2|29238.2|29297|29247|29298.5|29248.5|29285.8|29235.8|382
1621222500000|2021-05-17 03:35:00|29297.7|29247.7|29296.3|29246.3|29298.3|29248.3|29291.3|29241.3|367
1621222800000|2021-05-17 03:40:00|29295.7|29245.7|29292.4|29242.4|29302.2|29252.2|29288.5|29238.5|318
1621223100000|2021-05-17 03:45:00|29292.5|29242.5|29293.2|29243.2|29299.2|29249.2|29290.9|29240.9|333
1621223400000|2021-05-17 03:50:00|29293.9|29243.9|29299.6|29249.6|29303.1|29253.1|29293.7|29243.7|378
1621223700000|2021-05-17 03:55:00|29299.7|29249.7|29302.9|29252.9|29303.8|29253.8|29297.8|29247.8|321
1621224000000|2021-05-17 04:00:00|29302.8|29252.8|29297.9|29247.9|29304.1|29254.1|29297.1|29246.2|302
1621224300000|2021-05-17 04:05:00|29297.8|29247.8|29300.7|29250.7|29304.2|29254.2|29295.6|29245.6|316
1621224600000|2021-05-17 04:10:00|29302.7|29252.7|29300.4|29250.4|29304.7|29254.7|29298|29248|389
1621224900000|2021-05-17 04:15:00|29300.3|29250.3|29299.7|29249.7|29307.4|29257.4|29298.9|29248.9|356
1621225200000|2021-05-17 04:20:00|29299.8|29249.8|29299.3|29249.3|29304.5|29254.5|29298.4|29248.4|245
1621225500000|2021-05-17 04:25:00|29300.1|29250.1|29308.4|29258.4|29311|29261|29298.9|29248.9|346
1621225800000|2021-05-17 04:30:00|29308|29258|29300.6|29250.6|29310.8|29260.8|29297.2|29247.2|367
1621226100000|2021-05-17 04:35:00|29300.7|29250.7|29298.2|29248.2|29302.7|29252.7|29296.1|29246.1|340
1621226400000|2021-05-17 04:40:00|29299|29249|29296.6|29246.6|29302.4|29252.4|29292.4|29242.4|381
1621226700000|2021-05-17 04:45:00|29297.3|29247.3|29296.8|29246.8|29300.1|29250.1|29294.5|29244.5|368
1621227000000|2021-05-17 04:50:00|29296.4|29246.4|29303.4|29253.4|29305.6|29255.6|29294.3|29244.3|453
1621227300000|2021-05-17 04:55:00|29304|29254|29303.4|29253.4|29310.8|29260.8|29298.2|29246.7|389
1621227600000|2021-05-17 05:00:00|29305|29255|29306.7|29256.7|29311.2|29261.2|29303.7|29253.7|335
1621227900000|2021-05-17 05:05:00|29307.3|29257.3|29301.9|29251.9|29309.9|29259.9|29301|29251|383
1621228200000|2021-05-17 05:10:00|29302.2|29252.2|29306.3|29256.3|29308.9|29258.9|29299.8|29249.8|380
1621228500000|2021-05-17 05:15:00|29306.6|29256.6|29316.6|29266.6|29330.7|29280.7|29302.8|29252.8|448
1621228800000|2021-05-17 05:20:00|29317|29267|29311.6|29261.6|29317|29267|29308.9|29258.9|338
1621229100000|2021-05-17 05:25:00|29311.4|29261.4|29314.1|29264.1|29316.1|29266.1|29310.1|29260.1|296
1621229400000|2021-05-17 05:30:00|29314|29264|29310.4|29260.4|29314.9|29264.9|29303.9|29253.9|393
1621229700000|2021-05-17 05:35:00|29309.6|29259.6|29304.3|29254.3|29310.6|29260.6|29303.7|29253.7|414
1621230000000|2021-05-17 05:40:00|29304.4|29254.4|29306.4|29256.4|29308.6|29258.6|29301.1|29251.1|455
1621230300000|2021-05-17 05:45:00|29306.8|29256.8|29309.3|29259.3|29309.3|29259.3|29303.8|29253.8|473
1621230600000|2021-05-17 05:50:00|29309|29259|29312|29262|29312.6|29262.6|29307.4|29257.4|529
1621230900000|2021-05-17 05:55:00|29310.6|29260.6|29314.6|29264.6|29315.3|29265.3|29309.3|29259.3|528
1621231200000|2021-05-17 06:00:00|29312.9|29262.9|29307|29257|29314.2|29264.2|29304.6|29254.6|464
1621231500000|2021-05-17 06:05:00|29307.3|29257.3|29298.3|29248.3|29312.3|29262.3|29295.3|29245.3|481
1621231800000|2021-05-17 06:10:00|29298.8|29248.8|29239.1|29189.1|29300.4|29250.4|29236.9|29186.9|616
1621232100000|2021-05-17 06:15:00|29239.4|29189.4|29210.1|29160.1|29249.3|29211.5|29205.4|29155.4|800
1621232400000|2021-05-17 06:20:00|29210.2|29160.2|29186.6|29136.6|29212.2|29162.2|29184.3|29134.3|749
1621232700000|2021-05-17 06:25:00|29187.1|29137.1|29191.5|29141.5|29207.6|29157.6|29157.9|29123.2|681
1621233000000|2021-05-17 06:30:00|29192.8|29142.8|29146.6|29126.6|29193.5|29152.3|29142.1|29106.3|633
1621233300000|2021-05-17 06:35:00|29146.7|29126.7|29116.5|29096.5|29160.7|29126.7|29116.2|29077.8|704
1621233600000|2021-05-17 06:40:00|29117.4|29097.4|29144|29124|29160|29124.8|29116.7|29080.2|516
1621233900000|2021-05-17 06:45:00|29158|29108|29177.6|29127.6|29179.1|29143.4|29156.1|29107.9|614
1621234200000|2021-05-17 06:50:00|29177.2|29127.2|29169.5|29149.5|29189.7|29153.5|29158.3|29126.9|531
1621234500000|2021-05-17 06:55:00|29169.1|29149.1|29176.1|29156.1|29186.6|29156.8|29161.5|29132.6|684
1621234800000|2021-05-17 07:00:00|29175.5|29155.5|29176.3|29126.3|29193.7|29159.8|29160.9|29125.3|737
1621235100000|2021-05-17 07:05:00|29160.3|29140.3|29188.7|29138.7|29193.1|29156|29153.2|29122.4|676
1621235400000|2021-05-17 07:10:00|29190.5|29140.5|29180.3|29160.3|29200|29166.1|29174.1|29139.4|622
1621235700000|2021-05-17 07:15:00|29180.4|29160.4|29171.3|29151.3|29191.9|29164.4|29169.4|29139.1|630
1621236000000|2021-05-17 07:20:00|29170.6|29150.6|29154.5|29134.5|29186.3|29151.5|29154.3|29124.8|718
1621236300000|2021-05-17 07:25:00|29154.2|29134.2|29155.6|29105.6|29173.7|29139.7|29139.6|29103.8|749
1621236600000|2021-05-17 07:30:00|29156|29106|29140.4|29120.4|29158.6|29126|29133.3|29099.5|707
1621236900000|2021-05-17 07:35:00|29140.5|29120.5|29120.9|29100.9|29141.2|29121.2|29120.5|29088.7|651
1621237200000|2021-05-17 07:40:00|29121.1|29101.1|29125.8|29105.8|29125.8|29105.8|29118.4|29098.4|537
1621237500000|2021-05-17 07:45:00|29126.1|29106.1|29139.8|29119.8|29142.5|29122.5|29126|29106|631
1621237800000|2021-05-17 07:50:00|29139.6|29119.6|29162.8|29142.8|29176.6|29145.1|29134.8|29114.8|571
1621238100000|2021-05-17 07:55:00|29162.9|29142.9|29154.2|29134.2|29180.1|29146.3|29151.3|29124.3|657
1621238400000|2021-05-17 08:00:00|29154.3|29134.3|29133.6|29113.6|29157.6|29137.6|29133.6|29105|620
1621238700000|2021-05-17 08:05:00|29134|29114|29082.9|29062.9|29135|29115|29078.3|29042|553
1621239000000|2021-05-17 08:10:00|29083.7|29063.7|29097.3|29077.3|29117|29083.6|29078.2|29040.2|659
1621239300000|2021-05-17 08:15:00|29097|29077|29095.4|29075.4|29099.2|29079.2|29085.7|29065.7|531
1621239600000|2021-05-17 08:20:00|29094.5|29074.5|29088.5|29068.5|29099.3|29079.3|29088.3|29068.3|632
1621239900000|2021-05-17 08:25:00|29088.4|29068.4|29056.9|29036.9|29088.5|29068.5|29055.5|29026.9|642
1621240200000|2021-05-17 08:30:00|29057|29037|29052|29032|29060.4|29040.4|29051.5|29031.5|631
1621240500000|2021-05-17 08:35:00|29052.1|29032.1|29048.9|29028.9|29059.8|29039.8|29046.2|29026.2|595
1621240800000|2021-05-17 08:40:00|29048.8|29028.8|29043.7|29023.7|29053.7|29033.7|29043.7|29023.7|500
1621241100000|2021-05-17 08:45:00|29043.8|29023.8|29028.2|29008.2|29044.6|29024.6|29026.7|29006.7|524
1621241400000|2021-05-17 08:50:00|29029.1|29009.1|29024.6|29004.6|29029.4|29009.4|29021|29001|528
1621241700000|2021-05-17 08:55:00|29024.5|29004.5|29023.5|29003.5|29025.4|29005.4|29017.9|28997.9|591
1621242000000|2021-05-17 09:00:00|29023.3|29003.3|29024.8|29004.8|29027.8|29007.8|29021.2|29001.2|552
1621242300000|2021-05-17 09:05:00|29025.4|29005.4|29021.1|29001.1|29026.3|29006.3|29015.3|28995.3|552
1621242600000|2021-05-17 09:10:00|29019.9|28999.9|28999.9|28979.9|29019.9|28999.9|28998.6|28978.6|521
1621242900000|2021-05-17 09:15:00|28999.4|28979.4|29001.5|28981.5|29003|28983|28997.2|28977.2|487
1621243200000|2021-05-17 09:20:00|29000.8|28980.8|28978.1|28958.1|29004.6|28981.3|28975.1|28942.2|544
1621243500000|2021-05-17 09:25:00|28977.5|28957.5|28975.9|28955.9|28989.6|28960.2|28969.9|28935.6|656
1621243800000|2021-05-17 09:30:00|28975.6|28955.6|28973.9|28953.9|28978.9|28958.9|28971|28951|586
1621244100000|2021-05-17 09:35:00|28974|28954|28968.5|28948.5|28983|28955.2|28963|28928.6|518
1621244400000|2021-05-17 09:40:00|28968.8|28948.8|28978.6|28958.6|28981.8|28960.2|28964|28931.1|540
1621244700000|2021-05-17 09:45:00|28977.8|28957.8|28960.8|28940.8|28991.7|28957.8|28944.6|28910.6|735
1621245000000|2021-05-17 09:50:00|28960.7|28940.7|28971.2|28951.2|28997.5|28960|28958.1|28922.5|663
1621245300000|2021-05-17 09:55:00|28971|28951|28974.1|28954.1|28998.1|28963.2|28968.6|28933.9|528
1621245600000|2021-05-17 10:00:00|28974.5|28954.5|28988.4|28938.4|28999.4|28966.3|28967.6|28932.1|674
1621245900000|2021-05-17 10:05:00|28988.5|28938.5|28973.3|28953.3|28996.6|28961.6|28962.5|28927.8|602
1621246200000|2021-05-17 10:10:00|28973.6|28953.6|28968|28948|28992.2|28955.9|28963.2|28928.5|702
1621246500000|2021-05-17 10:15:00|28968.2|28948.2|28974.7|28954.7|28989.4|28958.3|28968.2|28933.6|603
1621246800000|2021-05-17 10:20:00|28975|28955|28967.8|28947.8|28989.5|28956|28965.9|28938.6|458
1621247100000|2021-05-17 10:25:00|28967.9|28947.9|28971.8|28951.8|28990|28955.1|28965|28931.4|534
1621247400000|2021-05-17 10:30:00|28971.5|28951.5|29005.1|28955.1|29005.6|28965|28969|28949|497
1621247700000|2021-05-17 10:35:00|29005.2|28955.2|28988.9|28968.9|29005.9|28971.7|28985.2|28949.9|549
1621248000000|2021-05-17 10:40:00|28988.8|28968.8|28998.8|28978.8|29000.3|28980.3|28987.7|28967.7|516
1621248300000|2021-05-17 10:45:00|28997.8|28977.8|29005|28985|29027.2|28993.9|28994|28959.9|693
1621248600000|2021-05-17 10:50:00|29004.6|28984.6|29001.1|28981.1|29023.5|28991.8|28997.6|28964.2|758
1621248900000|2021-05-17 10:55:00|29000.6|28980.6|29007.6|28987.6|29014.1|28988.2|28997.1|28963.1|728
1621249200000|2021-05-17 11:00:00|29008.2|28988.2|29029.4|29009.4|29040.8|29010.5|29007|28976.7|602
1621249500000|2021-05-17 11:05:00|29029.1|29009.1|29063.2|29013.2|29080.2|29043.1|29023.9|28995.2|777
1621249800000|2021-05-17 11:10:00|29063|29013|29040.4|29020.4|29064.6|29028.7|29040.4|29006.4|701
1621250100000|2021-05-17 11:15:00|29055.2|29005.2|29050.1|29000.1|29059.8|29023.5|29038|28999.6|557
1621250400000|2021-05-17 11:20:00|29051.9|29001.9|29040.5|29020.5|29054.5|29022.5|29036.2|29000.6|455
1621250700000|2021-05-17 11:25:00|29040.8|29020.8|29050.9|29030.9|29061|29030.9|29040.7|29009.7|515
1621251000000|2021-05-17 11:30:00|29051|29031|29052.7|29032.7|29082.4|29047.6|29049|29018.8|566
1621251300000|2021-05-17 11:35:00|29053|29033|29045.3|29025.3|29067.8|29035.8|29043.5|29008.8|545
1621251600000|2021-05-17 11:40:00|29045.1|29025.1|29037.4|28987.4|29060.5|29025.5|29024.9|28981.8|770
1621251900000|2021-05-17 11:45:00|29037.3|28987.3|29016.1|28996.1|29042.4|28999.1|29009.9|28975.1|657
1621252200000|2021-05-17 11:50:00|29015.3|28995.3|29034.7|29014.7|29049.4|29015.8|29012.5|28977.5|625
1621252500000|2021-05-17 11:55:00|29034.8|29014.8|29050.8|29030.8|29064.7|29033.8|29034.7|29006.8|740
1621252800000|2021-05-17 12:00:00|29051.1|29031.1|29075.9|29025.9|29087.1|29049.5|29048|29025.4|671
1621253100000|2021-05-17 12:05:00|29075|29025|29067.3|29047.3|29079.8|29049.9|29059.5|29024.6|490
1621253400000|2021-05-17 12:10:00|29067.6|29047.6|29088.3|29038.3|29090.1|29055.1|29063.1|29033.3|653
1621253700000|2021-05-17 12:15:00|29088.8|29038.8|29072.7|29052.7|29088.9|29059.1|29070.4|29033.5|636
1621254000000|2021-05-17 12:20:00|29072.6|29052.6|29074.2|29054.2|29077.3|29057.3|29071.4|29051.4|630
1621254300000|2021-05-17 12:25:00|29074.1|29054.1|29084.5|29064.5|29103.9|29070.6|29073|29049.1|653
1621254600000|2021-05-17 12:30:00|29085.2|29065.2|29062.5|29042.5|29085.4|29065.4|29062.5|29042.5|609
1621254900000|2021-05-17 12:35:00|29063|29043|29040.7|29020.7|29072.9|29043.2|29036.7|29001.8|676
1621255200000|2021-05-17 12:40:00|29041|29021|29035|29015|29042.5|29022.5|29033.6|29013.6|633
1621255500000|2021-05-17 12:45:00|29034.7|29014.7|29036.6|29016.6|29050|29019.2|29032.5|28996.8|633
1621255800000|2021-05-17 12:50:00|29036.7|29016.7|29024.6|29004.6|29043.6|29018.4|29020.9|28988.9|550
1621256100000|2021-05-17 12:55:00|29024.7|29004.7|29033.1|29013.1|29034.6|29014.6|29022.4|29002.4|612
1621256400000|2021-05-17 13:00:00|29035.6|29015.6|29012.9|28992.9|29058.3|29025.4|29012.5|28975.4|762
1621256700000|2021-05-17 13:05:00|29013.4|28993.4|28972|28952|29031.9|28996.6|28971.4|28936.2|686
1621257000000|2021-05-17 13:10:00|28971.9|28951.9|28979.6|28959.6|28991.5|28959.7|28971.6|28936.9|563
1621257300000|2021-05-17 13:15:00|28979.9|28959.9|28978.5|28958.5|28983.7|28963.7|28977.2|28957.2|524
1621257600000|2021-05-17 13:20:00|28978.1|28958.1|28966.1|28946.1|28979.1|28959.1|28964.7|28944.7|444
1621257900000|2021-05-17 13:25:00|28969.5|28949.5|28972.5|28952.5|28987.2|28954|28967.9|28932.5|537
1621258200000|2021-05-17 13:30:00|28973.5|28953.5|28983|28963|28991.3|28965|28965.5|28941.3|653
1621258500000|2021-05-17 13:35:00|28982.7|28962.7|28981.4|28961.4|28989.3|28969.3|28975.4|28955.4|681
1621258800000|2021-05-17 13:40:00|28980.9|28960.9|28993.2|28973.2|28994.4|28974.4|28978.8|28958.8|673
1621259100000|2021-05-17 13:45:00|28993.4|28973.4|29006.8|28986.8|29023|28987.1|28985|28965|649
1621259400000|2021-05-17 13:50:00|29006.7|28986.7|29044.4|28994.4|29055|29021.6|29004.9|28974.1|755
1621259700000|2021-05-17 13:55:00|29043.7|28993.7|29022.6|29002.6|29044.7|29011.8|29017.9|28983.9|704
1621260000000|2021-05-17 14:00:00|29023.3|29003.3|29031.2|29011.2|29046.8|29012.5|29023.3|28996.8|692
1621260300000|2021-05-17 14:05:00|29030.2|29010.2|29044.9|29024.9|29048.2|29028.2|29024.8|29004.8|741
1621260600000|2021-05-17 14:10:00|29045.1|29025.1|29039.9|29019.9|29047.7|29027.7|29038.7|29018.7|688
1621260900000|2021-05-17 14:15:00|29040.1|29020.1|29026.5|29006.5|29064.9|29031.6|29024.2|29002.8|774
1621261200000|2021-05-17 14:20:00|29026.4|29006.4|29002.4|28982.4|29029.4|29007.2|28996.7|28969.2|717
1621261500000|2021-05-17 14:25:00|29002.5|28982.5|28993.9|28973.9|29018.5|28985|28983.8|28954.7|793
1621261800000|2021-05-17 14:30:00|28993.6|28973.6|29001|28981|29013|28981|28987.2|28955.7|744
1621262100000|2021-05-17 14:35:00|29001.2|28981.2|28977.5|28957.5|29014|28983|28974.5|28941.1|756
1621262400000|2021-05-17 14:40:00|28977.4|28957.4|28981.6|28961.6|28984.2|28964.2|28972.7|28952.7|656
1621262700000|2021-05-17 14:45:00|28981.8|28961.8|28989.1|28969.1|28994.8|28974.8|28979.2|28959.2|741
1621263000000|2021-05-17 14:50:00|28988.7|28968.7|28977.2|28957.2|28992.9|28972.9|28973.8|28953.8|833
1621263300000|2021-05-17 14:55:00|28977.4|28957.4|28980.1|28960.1|28981|28961|28970.9|28950.9|863
1621263600000|2021-05-17 15:00:00|28979.3|28959.3|28978.1|28958.1|28981.1|28961.1|28971|28951|796
1621263900000|2021-05-17 15:05:00|28978|28958|28979.6|28959.6|28984.7|28964.7|28970|28950|613
1621264200000|2021-05-17 15:10:00|28979.9|28959.9|28976.6|28956.6|28990.2|28970.2|28975.3|28955.3|593
1621264500000|2021-05-17 15:15:00|28976.8|28956.8|28970.9|28950.9|28977.6|28957.6|28968.1|28948.1|519
1621264800000|2021-05-17 15:20:00|28971.1|28951.1|28970.9|28950.9|28973.9|28953.9|28965.9|28945.9|501
1621265100000|2021-05-17 15:25:00|28970.4|28950.4|28970|28950|28974.2|28954.2|28964.1|28944.1|623
1621265400000|2021-05-17 15:30:00|28969.9|28949.9|28969.4|28949.4|28976.3|28956.3|28968.4|28948.4|662
1621265700000|2021-05-17 15:35:00|28968.6|28948.6|28969.1|28949.1|28970.2|28950.2|28961.6|28941.6|518
1621266000000|2021-05-17 15:40:00|28969.3|28949.3|28950|28930|28969.4|28949.4|28946.4|28926.4|539
1621266300000|2021-05-17 15:45:00|28950.2|28930.2|28946.9|28926.9|28956|28936|28945.4|28925.4|561
1621266600000|2021-05-17 15:50:00|28946.6|28926.6|28942|28922|28947.4|28927.4|28937.9|28917.9|590
1621266900000|2021-05-17 15:55:00|28942.4|28922.4|28943.2|28923.2|28947.6|28927.6|28941.4|28921.4|481
1621267200000|2021-05-17 16:00:00|28943.5|28923.5|28941.7|28921.7|28961.7|28928.1|28938.2|28911.2|570
1621267500000|2021-05-17 16:05:00|28941.9|28921.9|28933.7|28913.7|28944.4|28924.4|28932.1|28912.1|519
1621267800000|2021-05-17 16:10:00|28933.8|28913.8|28940.9|28920.9|28941.6|28921.6|28932.6|28912.6|534
1621268100000|2021-05-17 16:15:00|28940.6|28920.6|28940.7|28920.7|28943|28923|28927.2|28907.2|472
1621268400000|2021-05-17 16:20:00|28940.8|28920.8|28935.5|28915.5|28946.9|28922.2|28932.3|28896.9|378
1621268700000|2021-05-17 16:25:00|28936.1|28916.1|28934|28914|28936.7|28916.7|28931.1|28911.1|518
1621269000000|2021-05-17 16:30:00|28934.4|28914.4|28928.9|28908.9|28949.3|28915.5|28925.8|28898|493
1621269300000|2021-05-17 16:35:00|28928|28908|28933.1|28913.1|28934.9|28914.9|28926.7|28906.7|415
1621269600000|2021-05-17 16:40:00|28932.1|28912.1|28929.9|28909.9|28933.6|28913.6|28927.8|28907.8|343
1621269900000|2021-05-17 16:45:00|28930.3|28910.3|28930.2|28910.2|28931.5|28911.5|28926.5|28906.5|388
1621270200000|2021-05-17 16:50:00|28930|28910|28930.8|28910.8|28931.8|28911.8|28926.5|28906.5|370
1621270500000|2021-05-17 16:55:00|28930.2|28910.2|28928|28908|28933|28913|28925.8|28905.8|387
1621270800000|2021-05-17 17:00:00|28927.8|28907.8|28927.2|28907.2|28929.7|28909.7|28924.3|28904.3|445
1621271100000|2021-05-17 17:05:00|28927.6|28907.6|28928.9|28908.9|28930.1|28910.1|28925.5|28905.5|383
1621271400000|2021-05-17 17:10:00|28928.7|28908.7|28926.7|28906.7|28942.1|28911.3|28924.6|28888.3|390
1621271700000|2021-05-17 17:15:00|28926.6|28906.6|28931.3|28911.3|28943|28911.5|28925.7|28889.9|379
1621272000000|2021-05-17 17:20:00|28930.6|28910.6|28926.1|28906.1|28942.9|28910.6|28924|28891.9|339
1621272300000|2021-05-17 17:25:00|28926.3|28906.3|28927.1|28907.1|28931.1|28911.1|28925.6|28905.6|422
1621272600000|2021-05-17 17:30:00|28927.2|28907.2|28932.6|28912.6|28933.9|28913.9|28926.8|28906.8|377
1621272900000|2021-05-17 17:35:00|28933.2|28913.2|28931.2|28911.2|28933.2|28913.2|28928.2|28908.2|370
1621273200000|2021-05-17 17:40:00|28931.5|28911.5|28936.4|28916.4|28939.8|28919.8|28928.4|28908.4|385
1621273500000|2021-05-17 17:45:00|28936.2|28916.2|28929.7|28909.7|28938.2|28918.2|28929|28909|416
1621273800000|2021-05-17 17:50:00|28928.9|28908.9|28931.9|28911.9|28946.3|28915.3|28928.8|28896.2|400
1621274100000|2021-05-17 17:55:00|28932.5|28912.5|28928.1|28908.1|28932.7|28912.7|28925.7|28905.7|391
1621274400000|2021-05-17 18:00:00|28927.9|28907.9|28921.8|28901.8|28935|28908.5|28919.4|28885|351
1621274700000|2021-05-17 18:05:00|28921.9|28901.9|28920.9|28900.9|28936.5|28905.2|28918.6|28886.1|337
1621275000000|2021-05-17 18:10:00|28921.1|28901.1|28920.4|28900.4|28935|28902.6|28917.8|28885|299
1621275300000|2021-05-17 18:15:00|28920.6|28900.6|28919.6|28899.6|28935|28902.3|28918.4|28885|341
1621275600000|2021-05-17 18:20:00|28919.5|28899.5|28919.6|28899.6|28922.7|28902.7|28914.5|28894.5|333
1621275900000|2021-05-17 18:25:00|28919.9|28899.9|28922.4|28902.4|28925.4|28905.4|28917.6|28897.6|350
1621276200000|2021-05-17 18:30:00|28922.6|28902.6|28934.7|28884.7|28937.4|28904.2|28919.3|28884.7|297
1621276500000|2021-05-17 18:35:00|28934.5|28884.5|28922.7|28902.7|28935.7|28902.7|28917|28881.4|307
1621276800000|2021-05-17 18:40:00|28923.5|28903.5|28920.2|28900.2|28940|28905.5|28919|28885.3|312
1621277100000|2021-05-17 18:45:00|28920.7|28900.7|28916|28896|28938.1|28903.1|28914.8|28883.8|401
1621277400000|2021-05-17 18:50:00|28916.3|28896.3|28909|28889|28929.9|28898|28906.8|28873.3|397
1621277700000|2021-05-17 18:55:00|28907.7|28887.7|28913|28893|28915.4|28895.4|28907|28887|471
1621278000000|2021-05-17 19:00:00|28912.8|28892.8|28910|28890|28926.7|28895.3|28907.9|28873.9|442
1621278300000|2021-05-17 19:05:00|28912|28892|28912.9|28892.9|28928.6|28895|28909.2|28875.7|392
1621278600000|2021-05-17 19:10:00|28913|28893|28909.9|28889.9|28913.7|28893.7|28909|28889|334
1621278900000|2021-05-17 19:15:00|28910.3|28890.3|28921.8|28901.8|28939.5|28904.7|28908.8|28872.2|392
1621279200000|2021-05-17 19:20:00|28922.1|28902.1|28923.5|28903.5|28936.5|28905.2|28920.2|28885.1|283
1621279500000|2021-05-17 19:25:00|28923.7|28903.7|28922.2|28902.2|28937.5|28905.7|28919.4|28884.2|386
1621279800000|2021-05-17 19:30:00|28921.8|28901.8|28921.3|28901.3|28937.5|28904.4|28917|28880.9|440
1621280100000|2021-05-17 19:35:00|28921.6|28901.6|28920.2|28900.2|28937.6|28904.6|28918.2|28883.9|363
1621280400000|2021-05-17 19:40:00|28920.1|28900.1|28932.2|28882.2|28937|28903|28917.7|28879.9|441
1621280700000|2021-05-17 19:45:00|28932.3|28882.3|28919.1|28899.1|28932.6|28899.1|28913.3|28876.5|428
1621281000000|2021-05-17 19:50:00|28932.2|28882.2|28934.8|28884.8|28938.4|28900.7|28916.1|28880.5|521
1621281300000|2021-05-17 19:55:00|28934.5|28884.5|28919.8|28899.8|28936.9|28902|28917|28881|462
1621281600000|2021-05-17 20:00:00|28920|28900|28936|28886|28937.7|28901.5|28913.8|28875.3|543
1621281900000|2021-05-17 20:05:00|28935.6|28885.6|28935.9|28885.9|28939.6|28902.3|28922.3|28884|325
1621282200000|2021-05-17 20:10:00|28934.5|28884.5|28932.5|28882.5|28936.9|28886.9|28932.2|28882.2|353
1621282500000|2021-05-17 20:15:00|28933|28883|28934.6|28884.6|28936.3|28886.3|28930.8|28880.8|342
1621282800000|2021-05-17 20:20:00|28934.9|28884.9|28938.7|28888.7|28939.3|28889.3|28932.5|28882.5|355
1621283100000|2021-05-17 20:25:00|28938.8|28888.8|28938.3|28888.3|28941.4|28891.4|28934.3|28884.3|402
1621283400000|2021-05-17 20:30:00|28938.9|28888.9|28941|28891|28941.6|28891.6|28935.8|28885.8|318
1621283700000|2021-05-17 20:35:00|28939.8|28889.8|28943.7|28893.7|28944.2|28894.2|28936.5|28886.5|304
1621284000000|2021-05-17 20:40:00|28942.3|28892.3|28953.6|28903.6|28957.3|28907.3|28942.3|28892.3|406
1621284300000|2021-05-17 20:45:00|28953.4|28903.4|28955.2|28905.2|28957.2|28907.2|28949.9|28899.9|363
1621284600000|2021-05-17 20:50:00|28955.3|28905.3|28953.4|28903.4|28957.2|28907.2|28946.8|28896.8|250
1621284900000|2021-05-17 20:55:00|28953.6|28903.6|28961|28897.5|28963.8|28907.1|28947.6|28890.1|266
1621285200000|2021-05-17 21:00:00|28965.3|28894.2|28969.6|28895.3|28985.8|28898.2|28965.3|28882.6|63
1621285500000|2021-05-17 21:05:00|28966.1|28890.6|28962.5|28905.7|28993.6|28908.6|28958|28861.9|110
1621285800000|2021-05-17 21:10:00|28958|28905.9|28967|28904.3|28979.5|28907.6|28956|28862.5|173
1621286100000|2021-05-17 21:15:00|28956|28905.1|28963.9|28893.8|29017.8|28905.4|28955.1|28879|103
1621286400000|2021-05-17 21:20:00|28978.9|28893.9|28962|28909.6|28979.2|28910.1|28953|28879|171
1621286700000|2021-05-17 21:25:00|28963.5|28901.7|28960.9|28898.6|28981.1|28911.4|28954|28871.1|141
1621287000000|2021-05-17 21:30:00|28958.4|28908.4|28950.6|28900.6|28962.1|28908.5|28950|28886.1|387
1621287300000|2021-05-17 21:35:00|28952|28902|28953.1|28896.4|28957.9|28907.9|28949.7|28891.9|309
1621287600000|2021-05-17 21:40:00|28960.6|28889.2|28958.4|28908.4|28963.4|28913.4|28950.7|28885|206
1621287900000|2021-05-17 21:45:00|28952.9|28902.9|28959.8|28909.8|28969.8|28916.3|28952.8|28898.1|227
1621288200000|2021-05-17 21:50:00|28963.6|28913.6|28951.6|28901.6|28964|28914|28950|28899.1|128
1621288500000|2021-05-17 21:55:00|28953.1|28903.1|28954.9|28904.9|28964.8|28914.8|28950.9|28900.9|308
1621288800000|2021-05-17 22:00:00|28953.4|28903.4|28946.9|28896.9|28966.2|28908.4|28942|28891.4|628
1621289100000|2021-05-17 22:05:00|28947.2|28897.2|28945|28895|28950.8|28900.8|28943.3|28893.3|971
1621289400000|2021-05-17 22:10:00|28945.9|28895.9|28943.9|28893.9|28952.5|28902.5|28943.9|28893.9|1069
1621289700000|2021-05-17 22:15:00|28946.6|28896.6|28952.2|28902.2|28954.6|28904.6|28946|28896|322
1621290000000|2021-05-17 22:20:00|28952.1|28902.1|28947.4|28897.4|28955.5|28905.5|28946.7|28896.7|186
1621290300000|2021-05-17 22:25:00|28946.8|28896.8|28950.7|28900.7|28954.2|28904.2|28945|28895|213
1621290600000|2021-05-17 22:30:00|28948.7|28898.7|28952|28902|28957.5|28907.5|28946.9|28896.9|204
1621290900000|2021-05-17 22:35:00|28953.3|28903.3|28950.6|28900.6|28957.9|28907.9|28945.6|28895.6|250
1621291200000|2021-05-17 22:40:00|28951|28901|28951.3|28901.3|28953.5|28903.5|28942.4|28892.4|187
1621291500000|2021-05-17 22:45:00|28945.5|28895.5|28946.6|28896.6|28957|28907|28945.4|28895.4|180
1621291800000|2021-05-17 22:50:00|28947.3|28897.3|28950.2|28900.2|28954.9|28904.9|28947.3|28897.3|289
1621292100000|2021-05-17 22:55:00|28950.7|28900.7|28952.4|28902.4|28954.1|28904.1|28946.1|28896.1|199
1621292400000|2021-05-17 23:00:00|28951.1|28901.1|28952.7|28902.7|28958.3|28908.3|28945.6|28895.6|244
1621292700000|2021-05-17 23:05:00|28946|28896|28949.8|28899.8|28955.4|28905.4|28945.8|28895.8|270
1621293000000|2021-05-17 23:10:00|28950.4|28900.4|28949.2|28899.2|28956.7|28906.7|28946.8|28896.8|233
1621293300000|2021-05-17 23:15:00|28947.1|28897.1|28950.4|28900.4|28956|28906|28947.1|28897.1|264
1621293600000|2021-05-17 23:20:00|28949.7|28899.7|28950.8|28900.8|28954|28904|28947.3|28897.3|213
1621293900000|2021-05-17 23:25:00|28950.6|28900.6|28948.5|28898.5|28953|28903|28946|28896|215
1621294200000|2021-05-17 23:30:00|28948.1|28898.1|28948.1|28898.1|28951|28901|28944.7|28894.7|227
1621294500000|2021-05-17 23:35:00|28947.1|28897.1|28948.8|28898.8|28951.8|28901.8|28946.3|28896.3|180
1621294800000|2021-05-17 23:40:00|28948.6|28898.6|28942.8|28892.8|28950|28900|28942.3|28892.3|255
1621295100000|2021-05-17 23:45:00|28943.8|28893.8|28944.7|28894.7|28947.3|28897.3|28940.5|28890.5|300
1621295400000|2021-05-17 23:50:00|28945.5|28895.5|28944.8|28894.8|28948.6|28898.6|28941.8|28891.8|276
1621295700000|2021-05-17 23:55:00|28944.7|28894.7|28941.5|28891.5|28945.9|28895.9|28936.9|28886.9|398
1621296000000|2021-05-18 00:00:00|28942.2|28892.2|28945.4|28895.4|28948.4|28898.4|28940.5|28890.5|562
1621296300000|2021-05-18 00:05:00|28945.6|28895.6|28943.9|28893.9|28950.2|28900.2|28941|28891|577
1621296600000|2021-05-18 00:10:00|28944|28894|28942.1|28892.1|28945.4|28895.4|28940.6|28890.6|444
1621296900000|2021-05-18 00:15:00|28942.5|28892.5|28937.5|28887.5|28944.6|28894.6|28936.9|28886.9|538
1621297200000|2021-05-18 00:20:00|28937.1|28887.1|28940.2|28890.2|28941|28891|28935|28885|449
1621297500000|2021-05-18 00:25:00|28940.5|28890.5|28942.7|28892.7|28944|28894|28939.2|28889.2|500
1621297800000|2021-05-18 00:30:00|28943.9|28893.9|28942.3|28892.3|28945.7|28895.7|28939.5|28889.5|444
1621298100000|2021-05-18 00:35:00|28942.5|28892.5|28942.5|28892.5|28945|28895|28938.7|28888.7|422
1621298400000|2021-05-18 00:40:00|28943.9|28893.9|28939.2|28889.2|28946.6|28896.6|28936.5|28886.5|510
1621298700000|2021-05-18 00:45:00|28939|28889|28940.9|28890.9|28941.8|28891.8|28935.7|28885.7|665
1621299000000|2021-05-18 00:50:00|28941.1|28891.1|28943.5|28893.5|28946.3|28896.3|28938.9|28888.9|645
1621299300000|2021-05-18 00:55:00|28943.3|28893.3|28941.7|28891.7|28947.6|28897.6|28941|28891|654
1621299600000|2021-05-18 01:00:00|28942.3|28892.3|28941.5|28891.5|28943.3|28893.3|28937|28887|681
1621299900000|2021-05-18 01:05:00|28941.7|28891.7|28938.6|28888.6|28945.4|28895.4|28936.9|28886.9|664
1621300200000|2021-05-18 01:10:00|28938.9|28888.9|28928|28878|28940.5|28890.5|28925.9|28875.9|596
1621300500000|2021-05-18 01:15:00|28927.8|28877.8|28924.2|28874.2|28931.7|28881.7|28923.1|28873.1|529
1621300800000|2021-05-18 01:20:00|28924|28874|28926.8|28876.8|28934.8|28884.8|28923.2|28873.2|524
1621301100000|2021-05-18 01:25:00|28927.3|28877.3|28919.2|28869.2|28928.6|28878.6|28917|28867|626
1621301400000|2021-05-18 01:30:00|28919.3|28869.3|28915|28865|28922.2|28872.2|28913|28863|663
1621301700000|2021-05-18 01:35:00|28914.6|28864.6|28920.2|28870.2|28924.2|28874.2|28913.2|28863.2|557
1621302000000|2021-05-18 01:40:00|28920.9|28870.9|28917.8|28867.8|28922.5|28872.5|28915.3|28865.3|467
1621302300000|2021-05-18 01:45:00|28918.9|28868.9|28919.8|28869.8|28921.5|28871.5|28914.7|28864.7|572
1621302600000|2021-05-18 01:50:00|28919.6|28869.6|28919.3|28869.3|28921.6|28871.6|28915.5|28865.5|526
1621302900000|2021-05-18 01:55:00|28919.2|28869.2|28917.3|28867.3|28923.9|28873.9|28915.6|28865.6|479
1621303200000|2021-05-18 02:00:00|28917.2|28867.2|28911.3|28861.3|28919.7|28869.7|28910.1|28860.1|685
1621303500000|2021-05-18 02:05:00|28913.2|28863.2|28915.6|28865.6|28919.5|28869.5|28909.6|28859.6|597
1621303800000|2021-05-18 02:10:00|28916.7|28866.7|28910.8|28860.8|28918.9|28868.9|28909.4|28859.4|526
1621304100000|2021-05-18 02:15:00|28912.8|28862.8|28914.8|28864.8|28917.1|28867.1|28908.3|28858.3|496
1621304400000|2021-05-18 02:20:00|28914.2|28864.2|28915.2|28865.2|28917|28867|28908|28858|410
1621304700000|2021-05-18 02:25:00|28915.3|28865.3|28917|28867|28918.7|28868.7|28911.6|28861.6|564
1621305000000|2021-05-18 02:30:00|28917.1|28867.1|28921.8|28871.8|28923.8|28873.8|28915.9|28865.9|531
1621305300000|2021-05-18 02:35:00|28922.2|28872.2|28922.3|28872.3|28925|28888|28908|28866.4|362
1621305600000|2021-05-18 02:40:00|28922|28872|28922.2|28872.2|28925.2|28890.8|28909.7|28868|306
1621305900000|2021-05-18 02:45:00|28921.7|28871.7|28922.4|28872.4|28925.3|28875.3|28919.4|28869.4|413
1621306200000|2021-05-18 02:50:00|28922.8|28872.8|28924.6|28874.6|28925.5|28875.5|28920.5|28870.5|358
1621306500000|2021-05-18 02:55:00|28923.6|28873.6|28921.9|28871.9|28927.9|28892.8|28911.5|28870.6|371
1621306800000|2021-05-18 03:00:00|28922.3|28872.3|28926.7|28876.7|28926.7|28876.7|28922.1|28872.1|342
1621307100000|2021-05-18 03:05:00|28926.8|28876.8|28920.5|28870.5|28927.2|28891.9|28910.1|28869.1|297
1621307400000|2021-05-18 03:10:00|28920.9|28870.9|28920.6|28870.6|28923.1|28887.1|28907.1|28867.8|403
1621307700000|2021-05-18 03:15:00|28921.1|28871.1|28917.6|28867.6|28922.5|28885.2|28905.2|28865.8|368
1621308000000|2021-05-18 03:20:00|28917.9|28867.9|28915|28865|28919.8|28884.7|28904.7|28861.8|480
1621308300000|2021-05-18 03:25:00|28915.4|28865.4|28918.1|28868.1|28920.9|28885.7|28904.6|28861.7|408
1621308600000|2021-05-18 03:30:00|28917.5|28867.5|28913.2|28863.2|28921.7|28886.2|28905.7|28860.7|504
1621308900000|2021-05-18 03:35:00|28912.8|28862.8|28912.2|28862.2|28916.3|28881|28899.5|28858.2|548
1621309200000|2021-05-18 03:40:00|28911.7|28861.7|28907|28857|28913.9|28878.6|28898.3|28856.7|438
1621309500000|2021-05-18 03:45:00|28909.2|28859.2|28914.4|28864.4|28916.9|28880.7|28900.7|28856.4|525
1621309800000|2021-05-18 03:50:00|28915.1|28865.1|28910.8|28860.8|28916.9|28881|28901|28858.6|496
1621310100000|2021-05-18 03:55:00|28911.6|28861.6|28911.3|28861.3|28914.7|28879.6|28899.6|28858.2|404
1621310400000|2021-05-18 04:00:00|28910|28860|28915.4|28865.4|28918.1|28868.1|28909.5|28859.5|526
1621310700000|2021-05-18 04:05:00|28914.9|28864.9|28918.7|28868.7|28919.7|28884.8|28904.4|28864.3|485
1621311000000|2021-05-18 04:10:00|28919|28869|28917.8|28867.8|28920.5|28870.5|28913.5|28863.5|449
1621311300000|2021-05-18 04:15:00|28915.7|28865.7|28920|28870|28920.9|28886.8|28905|28864.5|314
1621311600000|2021-05-18 04:20:00|28920.1|28870.1|28920.5|28870.5|28922.2|28887.1|28906.8|28868.1|365
1621311900000|2021-05-18 04:25:00|28920.6|28870.6|28918.2|28868.2|28923|28887.1|28907.1|28865.3|357
1621312200000|2021-05-18 04:30:00|28917.4|28867.4|28915.6|28865.6|28920.8|28884.2|28902.3|28863.2|421
1621312500000|2021-05-18 04:35:00|28916.1|28866.1|28921.3|28871.3|28923.8|28886.9|28906.9|28863.5|505
1621312800000|2021-05-18 04:40:00|28921.5|28871.5|28918.4|28868.4|28923.4|28873.4|28917.9|28867.9|422
1621313100000|2021-05-18 04:45:00|28919|28869|28922.7|28872.7|28924.5|28889.9|28908|28868.1|323
1621313400000|2021-05-18 04:50:00|28923.6|28873.6|28918.8|28868.8|28924.1|28889.1|28908.5|28864.8|335
1621313700000|2021-05-18 04:55:00|28919.7|28869.7|28920.1|28870.1|28922.6|28872.6|28916.4|28866.4|381
1621314000000|2021-05-18 05:00:00|28920|28870|28920.6|28870.6|28923.2|28873.2|28916.2|28866.2|409
1621314300000|2021-05-18 05:05:00|28921.3|28871.3|28919.2|28869.2|28922.9|28872.9|28917.7|28867.7|341
1621314600000|2021-05-18 05:10:00|28919.4|28869.4|28918.7|28868.7|28922.3|28872.3|28916.4|28866.4|409
1621314900000|2021-05-18 05:15:00|28919.3|28869.3|28915.8|28865.8|28921.5|28871.5|28914.5|28864.5|435
1621315200000|2021-05-18 05:20:00|28917.6|28867.6|28915|28865|28920.3|28880.3|28900.3|28862.2|391
1621315500000|2021-05-18 05:25:00|28915.1|28865.1|28915.7|28865.7|28918.4|28868.4|28912.5|28862.5|307
1621315800000|2021-05-18 05:30:00|28915.5|28865.5|28914.6|28864.6|28917.6|28881.6|28901.6|28861.5|452
1621316100000|2021-05-18 05:35:00|28914.5|28864.5|28914.8|28864.8|28917.1|28867.1|28912.8|28862.8|376
1621316400000|2021-05-18 05:40:00|28914.9|28864.9|28915.2|28865.2|28917.6|28867.6|28911.8|28861.8|422
1621316700000|2021-05-18 05:45:00|28914.3|28864.3|28913.6|28863.6|28917.1|28867.1|28912.5|28862.5|379
1621317000000|2021-05-18 05:50:00|28914.5|28864.5|28917.3|28867.3|28918.1|28868.1|28913.5|28863.5|374
1621317300000|2021-05-18 05:55:00|28917.6|28867.6|28914.1|28864.1|28917.8|28867.8|28910.2|28860.2|416
1621317600000|2021-05-18 06:00:00|28915.3|28865.3|28896.5|28846.5|28917.9|28881.3|28892.5|28842.5|639
1621317900000|2021-05-18 06:05:00|28897.5|28847.5|28893.5|28843.5|28899.7|28849.7|28891.6|28841.6|538
1621318200000|2021-05-18 06:10:00|28893.8|28843.8|28876|28826|28894.6|28844.6|28860.3|28823.2|695
1621318500000|2021-05-18 06:15:00|28876.4|28826.4|28846.6|28796.6|28876.4|28840.8|28839.4|28791|666
1621318800000|2021-05-18 06:20:00|28846.1|28796.1|28824.5|28774.5|28850.7|28807.2|28815.9|28770.4|694
1621319100000|2021-05-18 06:25:00|28824.4|28774.4|28794.8|28744.8|28829.3|28788.7|28780.5|28736.8|629
1621319400000|2021-05-18 06:30:00|28794.7|28744.7|28826.2|28776.2|28827.1|28789.7|28777.5|28743.3|599
1621319700000|2021-05-18 06:35:00|28826.1|28776.1|28799.7|28779.7|28830.9|28797|28797.9|28764.6|578
1621320000000|2021-05-18 06:40:00|28799.6|28779.6|28786.9|28736.9|28810.8|28780.1|28770.5|28733.1|637
1621320300000|2021-05-18 06:45:00|28786.8|28736.8|28740.1|28720.1|28787.2|28748.8|28738.5|28699.2|621
1621320600000|2021-05-18 06:50:00|28740|28720|28739.1|28719.1|28757|28721.9|28737.5|28703.7|663
1621320900000|2021-05-18 06:55:00|28738.9|28718.9|28758.7|28708.7|28760.1|28725.1|28735.4|28702.1|669
1621321200000|2021-05-18 07:00:00|28759.2|28709.2|28719.3|28699.3|28759.3|28723.8|28706.9|28672|764
1621321500000|2021-05-18 07:05:00|28719.8|28699.8|28713|28693|28744|28708.1|28706.8|28671.4|742
1621321800000|2021-05-18 07:10:00|28712.6|28692.6|28703.4|28683.4|28725|28693.2|28697.5|28669.7|707
1621322100000|2021-05-18 07:15:00|28703.2|28683.2|28707.7|28687.7|28711.1|28691.1|28702.9|28682.9|599
1621322400000|2021-05-18 07:20:00|28707.5|28687.5|28705.6|28685.6|28708.5|28688.5|28702.4|28682.4|556
1621322700000|2021-05-18 07:25:00|28705.8|28685.8|28713.7|28693.7|28720.2|28700.2|28703.2|28683.2|519
1621323000000|2021-05-18 07:30:00|28715|28695|28738.2|28718.2|28752.4|28720|28713.8|28693.8|701
1621323300000|2021-05-18 07:35:00|28738.1|28718.1|28748.1|28728.1|28768.6|28733.2|28737|28708.2|672
1621323600000|2021-05-18 07:40:00|28747.9|28727.9|28789.1|28739.1|28789.7|28751.7|28745.3|28717.2|596
1621323900000|2021-05-18 07:45:00|28789.3|28739.3|28754.8|28734.8|28789.3|28755|28752.5|28717.6|696
1621324200000|2021-05-18 07:50:00|28755|28735|28760.5|28740.5|28765.1|28745.1|28747.5|28727.5|754
1621324500000|2021-05-18 07:55:00|28760.6|28740.6|28753.1|28733.1|28776.2|28741.2|28742.2|28703.5|653
1621324800000|2021-05-18 08:00:00|28754.3|28734.3|28788.2|28738.2|28789.1|28758.6|28750.4|28715.9|664
1621325100000|2021-05-18 08:05:00|28787.6|28737.6|28772.5|28752.5|28787.9|28753.6|28763.4|28736.9|627
1621325400000|2021-05-18 08:10:00|28772.4|28752.4|28770.6|28750.6|28789|28755.5|28767.9|28736.4|554
1621325700000|2021-05-18 08:15:00|28772.9|28752.9|28757.3|28737.3|28773.1|28753.1|28756.6|28736.6|512
1621326000000|2021-05-18 08:20:00|28757.1|28737.1|28754.4|28734.4|28764.7|28744.7|28754.2|28734.2|612
1621326300000|2021-05-18 08:25:00|28754.5|28734.5|28707.7|28687.7|28756|28736|28691.5|28657.6|760
1621326600000|2021-05-18 08:30:00|28707.6|28687.6|28707.9|28687.9|28722.8|28690.6|28699.8|28665|792
1621326900000|2021-05-18 08:35:00|28707.7|28687.7|28719.3|28699.3|28724.4|28704.4|28706.8|28686.8|614
1621327200000|2021-05-18 08:40:00|28720.4|28700.4|28713.9|28693.9|28721|28701|28710.5|28690.5|595
1621327500000|2021-05-18 08:45:00|28715|28695|28715.7|28695.7|28719.1|28699.1|28712.3|28692.3|454
1621327800000|2021-05-18 08:50:00|28715.6|28695.6|28725.1|28705.1|28725.3|28705.3|28714.6|28694.6|517
1621328100000|2021-05-18 08:55:00|28724.8|28704.8|28735.3|28715.3|28755.3|28723|28723.5|28703.5|624
1621328400000|2021-05-18 09:00:00|28735.8|28715.8|28733.2|28713.2|28739.9|28719.9|28726|28706|740
1621328700000|2021-05-18 09:05:00|28733.3|28713.3|28731.3|28711.3|28734.8|28714.8|28723.4|28703.4|568
1621329000000|2021-05-18 09:10:00|28731|28711|28735.1|28715.1|28736.8|28716.8|28729.5|28709.5|547
1621329300000|2021-05-18 09:15:00|28735.4|28715.4|28751.9|28731.9|28760.6|28740.6|28733.1|28713.1|469
1621329600000|2021-05-18 09:20:00|28750.7|28730.7|28750.6|28730.6|28754.3|28734.3|28749.1|28729.1|502
1621329900000|2021-05-18 09:25:00|28751.6|28731.6|28719.1|28699.1|28755.8|28735.8|28718.1|28686.9|605
1621330200000|2021-05-18 09:30:00|28719.2|28699.2|28705.9|28685.9|28723.7|28703.7|28702.7|28682.7|596
1621330500000|2021-05-18 09:35:00|28705.7|28685.7|28717.4|28697.4|28721.7|28701.7|28705.7|28685.7|708
1621330800000|2021-05-18 09:40:00|28716.3|28696.3|28715.6|28695.6|28733.3|28713.3|28714|28694|663
1621331100000|2021-05-18 09:45:00|28715.5|28695.5|28722.1|28702.1|28723.4|28703.4|28710|28690|490
1621331400000|2021-05-18 09:50:00|28722.5|28702.5|28721.4|28701.4|28723.9|28703.9|28715.5|28695.5|567
1621331700000|2021-05-18 09:55:00|28721.1|28701.1|28714.4|28694.4|28721.5|28701.5|28712.6|28692.6|540
1621332000000|2021-05-18 10:00:00|28714|28694|28718.8|28698.8|28722.3|28702.3|28712.7|28692.7|541
1621332300000|2021-05-18 10:05:00|28719.1|28699.1|28726.5|28706.5|28727.2|28707.2|28717.4|28697.4|538
1621332600000|2021-05-18 10:10:00|28726.1|28706.1|28745|28725|28763.1|28730.6|28722.9|28702.6|641
1621332900000|2021-05-18 10:15:00|28745.8|28725.8|28741.2|28721.2|28747.4|28727.4|28736.6|28716.6|516
1621333200000|2021-05-18 10:20:00|28740.2|28720.2|28745.8|28725.8|28750.5|28730.5|28736.6|28716.6|526
1621333500000|2021-05-18 10:25:00|28745.7|28725.7|28747.8|28727.8|28755|28735|28739.3|28719.3|533
1621333800000|2021-05-18 10:30:00|28747.7|28727.7|28741.1|28721.1|28748.3|28728.3|28736.9|28716.9|520
1621334100000|2021-05-18 10:35:00|28741.2|28721.2|28746.5|28726.5|28748.7|28728.7|28738|28718|491
1621334400000|2021-05-18 10:40:00|28744.2|28724.2|28740.8|28720.8|28748.1|28728.1|28739.6|28719.6|488
1621334700000|2021-05-18 10:45:00|28740.9|28720.9|28751.5|28731.5|28752.7|28732.7|28740.6|28720.6|494
1621335000000|2021-05-18 10:50:00|28752|28732|28751.1|28731.1|28753.5|28733.5|28750|28730|321
1621335300000|2021-05-18 10:55:00|28751.5|28731.5|28749.9|28729.9|28755.3|28735.3|28746.1|28726.1|563
1621335600000|2021-05-18 11:00:00|28749.7|28729.7|28744.2|28724.2|28751.1|28731.1|28742.3|28722.3|570
1621335900000|2021-05-18 11:05:00|28744.4|28724.4|28745.8|28725.8|28755.3|28735.3|28742.8|28722.8|518
1621336200000|2021-05-18 11:10:00|28745.9|28725.9|28741.8|28721.8|28748.4|28728.4|28738.2|28718.2|553
1621336500000|2021-05-18 11:15:00|28741.4|28721.4|28744.8|28724.8|28745.5|28725.5|28740.8|28720.8|522
1621336800000|2021-05-18 11:20:00|28744.7|28724.7|28727.5|28707.5|28745.5|28725.5|28723.1|28703.1|525
1621337100000|2021-05-18 11:25:00|28727.8|28707.8|28729.8|28709.8|28735.5|28715.5|28725.8|28705.8|489
1621337400000|2021-05-18 11:30:00|28729.7|28709.7|28713.5|28693.5|28730.3|28710.3|28707.6|28687.6|665
1621337700000|2021-05-18 11:35:00|28714|28694|28704.2|28684.2|28714.2|28694.2|28702.2|28682.2|639
1621338000000|2021-05-18 11:40:00|28704.4|28684.4|28681.4|28661.4|28705.5|28685.5|28681|28661|519
1621338300000|2021-05-18 11:45:00|28680.8|28660.8|28685|28665|28708.4|28669.1|28677.2|28651.4|658
1621338600000|2021-05-18 11:50:00|28684.8|28664.8|28685.2|28665.2|28687.8|28667.8|28680.6|28660.6|605
1621338900000|2021-05-18 11:55:00|28684.9|28664.9|28695.9|28675.9|28707.1|28680.3|28683.7|28657.1|574
1621339200000|2021-05-18 12:00:00|28696|28676|28688|28668|28704.5|28684.5|28686.5|28666.5|616
1621339500000|2021-05-18 12:05:00|28688.8|28668.8|28687.9|28667.9|28690.6|28670.6|28684.8|28664.8|559
1621339800000|2021-05-18 12:10:00|28687.4|28667.4|28686|28666|28690|28670|28681.9|28661.9|526
1621340100000|2021-05-18 12:15:00|28685.9|28665.9|28681.3|28661.3|28689.5|28669.5|28678.9|28658.9|581
1621340400000|2021-05-18 12:20:00|28681.4|28661.4|28690.1|28670.1|28690.1|28670.1|28681.4|28661.4|569
1621340700000|2021-05-18 12:25:00|28690.5|28670.5|28684.8|28664.8|28700.7|28670.5|28680.4|28644.9|540
1621341000000|2021-05-18 12:30:00|28684.9|28664.9|28672.8|28652.8|28701.3|28667.8|28669.3|28636.1|568
1621341300000|2021-05-18 12:35:00|28672.6|28652.6|28678.2|28658.2|28682.6|28662.6|28671.8|28651.8|588
1621341600000|2021-05-18 12:40:00|28678.6|28658.6|28676.2|28656.2|28678.6|28658.6|28660.5|28640.5|789
1621341900000|2021-05-18 12:45:00|28675.8|28655.8|28684.2|28664.2|28704.2|28672|28673.9|28653|717
1621342200000|2021-05-18 12:50:00|28684.9|28664.9|28693.1|28673.1|28699.2|28679.2|28684.4|28664.4|637
1621342500000|2021-05-18 12:55:00|28693.2|28673.2|28689.6|28669.6|28693.2|28673.2|28679.2|28659.2|713
1621342800000|2021-05-18 13:00:00|28689.5|28669.5|28693.2|28673.2|28698.2|28678.2|28684.6|28664.6|725
1621343100000|2021-05-18 13:05:00|28694.4|28674.4|28715.9|28695.9|28716.7|28696.7|28693.1|28673.1|637
1621343400000|2021-05-18 13:10:00|28716|28696|28733.9|28713.9|28751.2|28717.4|28716|28690.5|726
1621343700000|2021-05-18 13:15:00|28733.8|28713.8|28744.5|28724.5|28747.3|28727.3|28719.5|28699.5|708
1621344000000|2021-05-18 13:20:00|28745|28725|28714.3|28694.3|28745.3|28725.3|28707|28687|662
1621344300000|2021-05-18 13:25:00|28713.1|28693.1|28720.6|28700.6|28726.3|28706.3|28712.1|28692.1|663
1621344600000|2021-05-18 13:30:00|28720.5|28700.5|28721|28701|28723.6|28703.6|28713.2|28693.2|629
1621344900000|2021-05-18 13:35:00|28721.2|28701.2|28688.5|28668.5|28722.3|28702.3|28682.3|28649.4|780
1621345200000|2021-05-18 13:40:00|28689.6|28669.6|28684|28664|28707.2|28675.9|28678|28657.2|904
1621345500000|2021-05-18 13:45:00|28684.1|28664.1|28681.4|28661.4|28697.5|28677.5|28680.7|28660.7|777
1621345800000|2021-05-18 13:50:00|28681.2|28661.2|28650.4|28630.4|28684.2|28664.2|28650|28630|767
1621346100000|2021-05-18 13:55:00|28650.6|28630.6|28674.8|28654.8|28677.3|28657.3|28648.6|28628.6|785
1621346400000|2021-05-18 14:00:00|28675.5|28655.5|28703.5|28683.5|28705|28685|28672.5|28652.5|863
1621346700000|2021-05-18 14:05:00|28704.6|28684.6|28710.1|28690.1|28723.6|28693.7|28698.3|28671.2|745
1621347000000|2021-05-18 14:10:00|28710.7|28690.7|28723|28703|28723.7|28703.7|28707.3|28687.3|656
1621347300000|2021-05-18 14:15:00|28722.9|28702.9|28731.4|28711.4|28732.6|28712.6|28721.1|28701.1|691
1621347600000|2021-05-18 14:20:00|28730.9|28710.9|28695.8|28675.8|28732.1|28712.1|28695.5|28660.2|620
1621347900000|2021-05-18 14:25:00|28696.2|28676.2|28691.4|28671.4|28702.2|28682.2|28686.8|28666.8|619
1621348200000|2021-05-18 14:30:00|28691.2|28671.2|28687.5|28667.5|28694.9|28674.9|28686.1|28666.1|572
1621348500000|2021-05-18 14:35:00|28687.6|28667.6|28696.9|28676.9|28697.2|28677.2|28687.4|28667.4|574
1621348800000|2021-05-18 14:40:00|28696.7|28676.7|28686.2|28666.2|28698.9|28678.9|28682.5|28662.5|684
1621349100000|2021-05-18 14:45:00|28685.8|28665.8|28679.6|28659.6|28686.4|28666.4|28676.5|28656.5|613
1621349400000|2021-05-18 14:50:00|28679.7|28659.7|28657.4|28637.4|28687|28667|28655.1|28619.2|671
1621349700000|2021-05-18 14:55:00|28657.6|28637.6|28665.9|28645.9|28670.3|28650.3|28651|28631|870
1621350000000|2021-05-18 15:00:00|28665.7|28645.7|28681.5|28661.5|28682.9|28662.9|28663.4|28643.4|645
1621350300000|2021-05-18 15:05:00|28680.8|28660.8|28682.5|28662.5|28688.1|28668.1|28676.6|28656.6|736
1621350600000|2021-05-18 15:10:00|28682.6|28662.6|28684.9|28664.9|28700.3|28672.5|28671.8|28641.4|702
1621350900000|2021-05-18 15:15:00|28685|28665|28694.6|28674.6|28710.5|28677.9|28683.2|28654.1|575
1621351200000|2021-05-18 15:20:00|28694.5|28674.5|28704.4|28684.4|28719.8|28684.6|28693|28668.1|608
1621351500000|2021-05-18 15:25:00|28704.5|28684.5|28748.8|28698.8|28748.8|28702.5|28702.2|28667.3|615
1621351800000|2021-05-18 15:30:00|28750.8|28700.8|28753.1|28733.1|28769.5|28733.8|28726.4|28685.9|718
1621352100000|2021-05-18 15:35:00|28753.2|28733.2|28745.8|28725.8|28771|28736.5|28742.3|28707.7|737
1621352400000|2021-05-18 15:40:00|28745.6|28725.6|28750.6|28730.6|28765.2|28732|28745.2|28713.2|599
1621352700000|2021-05-18 15:45:00|28750.7|28730.7|28751.5|28731.5|28773|28738.5|28747.8|28718.8|621
1621353000000|2021-05-18 15:50:00|28750.5|28730.5|28750.2|28730.2|28754.2|28734.2|28748.3|28728.3|533
1621353300000|2021-05-18 15:55:00|28750.6|28730.6|28755.1|28735.1|28759.2|28739.2|28748.4|28728.4|639
1621353600000|2021-05-18 16:00:00|28755|28735|28750|28730|28757.6|28737.6|28747.9|28727.9|606
1621353900000|2021-05-18 16:05:00|28750.5|28730.5|28748.4|28728.4|28753.4|28733.4|28747.5|28727.5|493
1621354200000|2021-05-18 16:10:00|28748.1|28728.1|28737.9|28717.9|28754.2|28734.2|28736.1|28716.1|534
1621354500000|2021-05-18 16:15:00|28738|28718|28754.6|28734.6|28756.5|28735.4|28737.6|28706.4|495
1621354800000|2021-05-18 16:20:00|28754.7|28734.7|28740.4|28720.4|28764.5|28734.7|28739.7|28704.3|523
1621355100000|2021-05-18 16:25:00|28740|28720|28729.9|28709.9|28757.2|28721.9|28729.2|28703.9|425
1621355400000|2021-05-18 16:30:00|28729.6|28709.6|28750.3|28700.3|28751.9|28716.7|28729.6|28695.6|410
1621355700000|2021-05-18 16:35:00|28750.4|28700.4|28746.8|28696.8|28750.4|28718.1|28732.8|28696.7|350
1621356000000|2021-05-18 16:40:00|28746.9|28696.9|28734.5|28714.5|28753|28714.6|28728.3|28693.5|468
1621356300000|2021-05-18 16:45:00|28734.1|28714.1|28733.1|28713.1|28750|28717.2|28730.8|28696.2|344
1621356600000|2021-05-18 16:50:00|28732.3|28712.3|28731.5|28711.5|28748.1|28712.9|28727.4|28693.8|376
1621356900000|2021-05-18 16:55:00|28732.4|28712.4|28720.6|28700.6|28743.8|28712.4|28720.3|28687.1|426
1621357200000|2021-05-18 17:00:00|28720.2|28700.2|28715.3|28695.3|28721.4|28701.4|28713.7|28693.7|385
1621357500000|2021-05-18 17:05:00|28715.1|28695.1|28738.5|28688.5|28739.7|28704.9|28714.8|28684.5|348
1621357800000|2021-05-18 17:10:00|28722.8|28702.8|28720.4|28700.4|28723.3|28703.3|28720|28700|309
1621358100000|2021-05-18 17:15:00|28720.5|28700.5|28720.9|28700.9|28723.6|28703.6|28719.5|28699.5|297
1621358400000|2021-05-18 17:20:00|28720.8|28700.8|28720.3|28700.3|28723|28703|28719.6|28699.6|310
1621358700000|2021-05-18 17:25:00|28720.5|28700.5|28719.2|28699.2|28722.6|28702.6|28719|28699|290
1621359000000|2021-05-18 17:30:00|28719.1|28699.1|28720.3|28700.3|28721|28701|28716.3|28696.3|272
1621359300000|2021-05-18 17:35:00|28720.5|28700.5|28715.9|28695.9|28722.4|28702.4|28714.1|28694.1|280
1621359600000|2021-05-18 17:40:00|28715.5|28695.5|28707.9|28687.9|28717|28697|28706.3|28686.3|306
1621359900000|2021-05-18 17:45:00|28707.7|28687.7|28709|28689|28721.5|28689.7|28701.5|28669.1|411
1621360200000|2021-05-18 17:50:00|28708.6|28688.6|28706.3|28686.3|28709.8|28689.8|28704.9|28684.9|292
1621360500000|2021-05-18 17:55:00|28706.1|28686.1|28704.9|28684.9|28711.7|28691.7|28702|28682|418
1621360800000|2021-05-18 18:00:00|28705.6|28685.6|28707.7|28687.7|28711.7|28691.7|28702.2|28682.2|387
1621361100000|2021-05-18 18:05:00|28707.6|28687.6|28707.4|28687.4|28727.6|28690.3|28703.5|28670.8|319
1621361400000|2021-05-18 18:10:00|28706.4|28686.4|28694.7|28674.7|28716.3|28686.4|28692.1|28663|458
1621361700000|2021-05-18 18:15:00|28694.9|28674.9|28697.2|28677.2|28699.7|28679.7|28689.4|28669.4|443
1621362000000|2021-05-18 18:20:00|28697.1|28677.1|28693|28673|28710.3|28683|28691.8|28657.8|360
1621362300000|2021-05-18 18:25:00|28693.1|28673.1|28694.6|28674.6|28708.3|28676.6|28688.4|28655.8|429
1621362600000|2021-05-18 18:30:00|28694.8|28674.8|28692.8|28672.8|28699.1|28679.1|28691.2|28671.2|422
1621362900000|2021-05-18 18:35:00|28693.8|28673.8|28694.7|28674.7|28714.7|28679.7|28691.6|28657.2|459
1621363200000|2021-05-18 18:40:00|28694.8|28674.8|28691.5|28671.5|28712.7|28680.9|28689.7|28658.8|471
1621363500000|2021-05-18 18:45:00|28692.3|28672.3|28696.4|28676.4|28716.9|28683|28691.7|28659.2|522
1621363800000|2021-05-18 18:50:00|28696|28676|28693.4|28673.4|28710.2|28679|28692.2|28657.1|393
1621364100000|2021-05-18 18:55:00|28693.2|28673.2|28691.4|28671.4|28712|28675.6|28687.5|28654.3|399
1621364400000|2021-05-18 19:00:00|28691|28671|28687.1|28667.1|28707.8|28671.9|28685.6|28655.1|382
1621364700000|2021-05-18 19:05:00|28687|28667|28690.7|28670.7|28703.3|28670.8|28685.8|28652.6|368
1621365000000|2021-05-18 19:10:00|28690.9|28670.9|28696.6|28676.6|28710.2|28676.6|28688.3|28654.9|379
1621365300000|2021-05-18 19:15:00|28695.9|28675.9|28692.9|28672.9|28712.3|28676.3|28692.2|28661|390
1621365600000|2021-05-18 19:20:00|28692.7|28672.7|28691.8|28671.8|28708.6|28674.6|28689.1|28654.7|358
1621365900000|2021-05-18 19:25:00|28691.6|28671.6|28708.2|28658.2|28710.5|28675.1|28690.8|28656.3|330
1621366200000|2021-05-18 19:30:00|28708.3|28658.3|28703.2|28653.2|28712.2|28675.5|28687.1|28650.6|458
1621366500000|2021-05-18 19:35:00|28703.3|28653.3|28705.4|28655.4|28711|28668.6|28687.8|28652.3|458
1621366800000|2021-05-18 19:40:00|28706|28656|28700.4|28650.4|28707.6|28665.1|28682.9|28636.4|559
1621367100000|2021-05-18 19:45:00|28700.1|28650.1|28688.2|28668.2|28703.5|28668.8|28682.2|28646.8|468
1621367400000|2021-05-18 19:50:00|28688.4|28668.4|28685.5|28665.5|28701.1|28669.5|28684.5|28650.4|426
1621367700000|2021-05-18 19:55:00|28686|28666|28688|28638|28704|28670.2|28680.5|28630.5|475
1621368000000|2021-05-18 20:00:00|28689.1|28639.1|28693|28643|28699.6|28649.6|28679.6|28629.6|712
1621368300000|2021-05-18 20:05:00|28692.8|28642.8|28695.5|28645.5|28698|28648|28690.5|28640.5|289
1621368600000|2021-05-18 20:10:00|28695.2|28645.2|28696|28646|28699.5|28649.5|28690.7|28640.7|356
1621368900000|2021-05-18 20:15:00|28696.3|28646.3|28694.5|28644.5|28701.7|28651.7|28692|28642|335
1621369200000|2021-05-18 20:20:00|28694.9|28644.9|28698.4|28648.4|28699|28649|28693|28643|201
1621369500000|2021-05-18 20:25:00|28696.7|28646.7|28697.1|28647.1|28701.2|28651.2|28693.5|28643.5|379
1621369800000|2021-05-18 20:30:00|28696.8|28646.8|28701.5|28651.5|28703.5|28653.5|28692.7|28642.7|520
1621370100000|2021-05-18 20:35:00|28701.3|28651.3|28708.3|28658.3|28709.8|28659.8|28699.1|28649.1|403
1621370400000|2021-05-18 20:40:00|28709.2|28659.2|28713|28663|28718.9|28668.9|28705.6|28655.6|445
1621370700000|2021-05-18 20:45:00|28713.2|28663.2|28709.5|28659.5|28713.2|28663.2|28706|28656|380
1621371000000|2021-05-18 20:50:00|28709.7|28659.7|28712.7|28662.7|28713.9|28663.9|28706.8|28656.8|437
1621371300000|2021-05-18 20:55:00|28712.4|28662.4|28720|28670|28720|28670|28705.2|28652.9|392
1621371600000|2021-05-18 21:00:00|28717.9|28652.3|28718.5|28649.1|28730.9|28661.2|28704.7|28631.2|54
1621371900000|2021-05-18 21:05:00|28705|28649.6|28730.7|28642.5|28745|28657.5|28705|28629.6|111
1621372200000|2021-05-18 21:10:00|28735.1|28639.8|28725.1|28648.3|28737.9|28660|28702|28638.8|147
1621372500000|2021-05-18 21:15:00|28719.2|28651.5|28734.9|28657.8|28738.7|28663.4|28705|28638.7|136
1621372800000|2021-05-18 21:20:00|28729.3|28657.1|28718|28658.7|28741.8|28662.4|28707.5|28645.1|118
1621373100000|2021-05-18 21:25:00|28711.7|28661.7|28719.9|28660.5|28741.8|28665|28709.5|28646.1|127
1621373400000|2021-05-18 21:30:00|28723.6|28658.4|28725.8|28656.1|28740|28667|28712.9|28647|249
1621373700000|2021-05-18 21:35:00|28726.2|28654.8|28714.1|28652.7|28734.7|28667|28709.5|28642.6|226
1621374000000|2021-05-18 21:40:00|28716.1|28651|28710.5|28660.5|28733.1|28665.1|28709.6|28644.5|181
1621374300000|2021-05-18 21:45:00|28710.4|28660.4|28711.3|28661.3|28745.4|28665.4|28708.6|28643.6|207
1621374600000|2021-05-18 21:50:00|28712.7|28659.7|28713.1|28663.1|28742.8|28667.3|28709.3|28646.8|185
1621374900000|2021-05-18 21:55:00|28712.8|28662.8|28715.2|28650.6|28744.5|28663.7|28705.9|28648.5|244
1621375200000|2021-05-18 22:00:00|28714.3|28652.1|28704.4|28652.7|28714.5|28658|28700.2|28647.8|541
1621375500000|2021-05-18 22:05:00|28703.3|28653.3|28705.1|28655.1|28710|28656.2|28702.8|28649.9|381
1621375800000|2021-05-18 22:10:00|28704.9|28654.9|28713|28659.1|28720.6|28661.1|28704.2|28645|958
1621376100000|2021-05-18 22:15:00|28716|28654.2|28710.1|28660.1|28724.1|28666.1|28708.2|28651.5|276
1621376400000|2021-05-18 22:20:00|28710.7|28660.7|28715.6|28665.6|28719.8|28666.2|28709.2|28658.5|238
1621376700000|2021-05-18 22:25:00|28712.8|28662.8|28714|28664|28724|28669.1|28711.1|28658.8|405
1621377000000|2021-05-18 22:30:00|28716.9|28664.3|28717.8|28665.6|28723.2|28673|28709.8|28659.8|340
1621377300000|2021-05-18 22:35:00|28715.1|28665.1|28715.7|28665.7|28724.2|28672.7|28711.5|28661.5|192
1621377600000|2021-05-18 22:40:00|28716|28666|28720.9|28662|28724|28673.5|28710|28660|255
1621377900000|2021-05-18 22:45:00|28717.3|28665.1|28719.3|28669.3|28719.3|28669.3|28709|28659|216
1621378200000|2021-05-18 22:50:00|28718.5|28668.5|28718.9|28668.9|28721.2|28671.2|28713.2|28663.2|260
1621378500000|2021-05-18 22:55:00|28717.5|28667.5|28715.7|28665.7|28722.2|28672.2|28711.7|28661.7|325
1621378800000|2021-05-18 23:00:00|28717.8|28667.8|28719.3|28669.3|28725.9|28674.1|28716.9|28666.9|380
1621379100000|2021-05-18 23:05:00|28719.2|28669.2|28717.8|28667.8|28721.2|28671.2|28715.6|28665.6|226
1621379400000|2021-05-18 23:10:00|28717.7|28667.7|28720.2|28670.2|28722.1|28672.1|28714.7|28664.7|258
1621379700000|2021-05-18 23:15:00|28721.5|28671.5|28718.4|28668.4|28722.4|28672.4|28713.9|28663.9|227
1621380000000|2021-05-18 23:20:00|28718.6|28668.6|28719.5|28669.5|28725|28675|28716.8|28666.8|231
1621380300000|2021-05-18 23:25:00|28720.4|28670.4|28720.1|28670.1|28721.7|28671.7|28715.9|28665.9|268
1621380600000|2021-05-18 23:30:00|28719.7|28669.7|28715.3|28665.3|28720.8|28670.8|28712.9|28662.9|344
1621380900000|2021-05-18 23:35:00|28715.1|28665.1|28713.1|28663.1|28719.5|28669.5|28711.3|28661.3|308
1621381200000|2021-05-18 23:40:00|28713.5|28663.5|28711.7|28661.7|28717.7|28667.7|28710.8|28660.8|301
1621381500000|2021-05-18 23:45:00|28713.9|28663.9|28713.4|28663.4|28720.4|28670.4|28711.1|28661.1|381
1621381800000|2021-05-18 23:50:00|28714.1|28664.1|28714.3|28664.3|28717.5|28667.5|28710.7|28660.7|348
1621382100000|2021-05-18 23:55:00|28714.5|28664.5|28720.7|28670.7|28724.4|28674.4|28712.6|28662.6|297
1621382400000|2021-05-19 00:00:00|28720.9|28670.9|28720.4|28670.4|28723.2|28673.2|28714.6|28664.6|445
1621382700000|2021-05-19 00:05:00|28720.3|28670.3|28716.5|28666.5|28721.7|28671.7|28710.4|28660.4|337
1621383000000|2021-05-19 00:10:00|28717|28667|28717.5|28667.5|28719.8|28669.8|28711.7|28661.7|365
1621383300000|2021-05-19 00:15:00|28715.9|28665.9|28714.9|28664.9|28720.8|28670.8|28710.9|28660.9|274
1621383600000|2021-05-19 00:20:00|28714.6|28664.6|28709.3|28659.3|28720.5|28670.5|28707.2|28657.2|353
1621383900000|2021-05-19 00:25:00|28709.4|28659.4|28709|28659|28711.9|28661.9|28704.5|28654.5|350
1621384200000|2021-05-19 00:30:00|28708.8|28658.8|28708.8|28658.8|28713.6|28663.6|28705.2|28655.2|337
1621384500000|2021-05-19 00:35:00|28711.4|28661.4|28706.8|28656.8|28711.4|28661.4|28706.3|28656.3|298
1621384800000|2021-05-19 00:40:00|28706.7|28656.7|28701.5|28651.5|28709.5|28659.5|28701.2|28651.2|349
1621385100000|2021-05-19 00:45:00|28701.6|28651.6|28695|28645|28703.5|28653.5|28692.8|28642.8|478
1621385400000|2021-05-19 00:50:00|28695.1|28645.1|28703.9|28653.9|28708.3|28658.3|28693.1|28643.1|428
1621385700000|2021-05-19 00:55:00|28703.6|28653.6|28706.8|28656.8|28710.9|28660.9|28700.3|28650.3|440
1621386000000|2021-05-19 01:00:00|28709.1|28659.1|28711.8|28661.8|28721.1|28671.1|28706.6|28656.6|558
1621386300000|2021-05-19 01:05:00|28711.7|28661.7|28705.7|28655.7|28715|28665|28705.3|28655.3|468
1621386600000|2021-05-19 01:10:00|28705.8|28655.8|28713.5|28663.5|28715.9|28665.9|28705|28655|467
1621386900000|2021-05-19 01:15:00|28713.8|28663.8|28711|28661|28717.2|28667.2|28707.5|28657.5|382
1621387200000|2021-05-19 01:20:00|28708|28658|28720.5|28670.5|28724.9|28674.9|28708|28658|454
1621387500000|2021-05-19 01:25:00|28722.8|28672.8|28714.7|28664.7|28724.1|28674.1|28709.7|28659.7|423
1621387800000|2021-05-19 01:30:00|28714.4|28664.4|28715.4|28665.4|28719.2|28669.2|28708.1|28658.1|390
1621388100000|2021-05-19 01:35:00|28715.5|28665.5|28718.1|28668.1|28724|28674|28711.9|28661.9|429
1621388400000|2021-05-19 01:40:00|28718.2|28668.2|28726.1|28676.1|28726.5|28676.5|28714.4|28664.4|407
1621388700000|2021-05-19 01:45:00|28726.2|28676.2|28723.4|28673.4|28727|28677|28720.9|28670.9|349
1621389000000|2021-05-19 01:50:00|28722.9|28672.9|28723.5|28673.5|28727.5|28677.5|28721.9|28671.9|391
1621389300000|2021-05-19 01:55:00|28724|28674|28725.2|28675.2|28726.9|28676.9|28719.7|28669.7|400
1621389600000|2021-05-19 02:00:00|28724.3|28674.3|28735.3|28685.3|28735.8|28685.8|28724.3|28674.3|489
1621389900000|2021-05-19 02:05:00|28735.1|28685.1|28731.9|28681.9|28736.1|28686.1|28729.4|28679.4|417
1621390200000|2021-05-19 02:10:00|28732.5|28682.5|28730.2|28680.2|28735.5|28685.5|28728.7|28678.7|436
1621390500000|2021-05-19 02:15:00|28730.7|28680.7|28731.2|28681.2|28733.4|28683.4|28727|28677|359
1621390800000|2021-05-19 02:20:00|28731.5|28681.5|28730.5|28680.5|28733.2|28683.2|28728.6|28678.6|389
1621391100000|2021-05-19 02:25:00|28730.1|28680.1|28725.4|28675.4|28730.6|28680.6|28724.8|28674.8|366
1621391400000|2021-05-19 02:30:00|28728.9|28678.9|28724|28674|28730.7|28680.7|28718.9|28668.9|531
1621391700000|2021-05-19 02:35:00|28723.6|28673.6|28718.8|28668.8|28726.2|28676.2|28718|28668|313
1621392000000|2021-05-19 02:40:00|28717.5|28667.5|28723.5|28673.5|28727|28677|28717.5|28667.5|392
1621392300000|2021-05-19 02:45:00|28723.4|28673.4|28724.7|28674.7|28728.8|28678.8|28721.9|28671.9|299
1621392600000|2021-05-19 02:50:00|28725.3|28675.3|28726.6|28676.6|28727.7|28677.7|28720.6|28670.6|420
1621392900000|2021-05-19 02:55:00|28726.8|28676.8|28724.8|28674.8|28729.1|28679.1|28721.6|28671.6|432
1621393200000|2021-05-19 03:00:00|28723.1|28673.1|28726.9|28676.9|28729.2|28679.2|28722.3|28672.3|444
1621393500000|2021-05-19 03:05:00|28726.5|28676.5|28720.2|28670.2|28729.2|28679.2|28720.2|28670.2|289
1621393800000|2021-05-19 03:10:00|28721.3|28671.3|28720.5|28670.5|28722.5|28672.5|28717.9|28667.9|347
1621394100000|2021-05-19 03:15:00|28720.3|28670.3|28717.3|28667.3|28721.4|28671.4|28714.7|28664.7|358
1621394400000|2021-05-19 03:20:00|28717.4|28667.4|28714|28664|28717.8|28667.8|28712.8|28662.8|350
1621394700000|2021-05-19 03:25:00|28714.3|28664.3|28710.1|28660.1|28717.6|28667.6|28709.1|28659.1|328
1621395000000|2021-05-19 03:30:00|28711|28661|28707.5|28657.5|28711.1|28661.1|28706.7|28656.7|310
1621395300000|2021-05-19 03:35:00|28708|28658|28710.6|28660.6|28718|28666|28703.8|28653.8|340
1621395600000|2021-05-19 03:40:00|28708.9|28658.9|28712.6|28662.6|28715.4|28665.4|28708.1|28658.1|397
1621395900000|2021-05-19 03:45:00|28712.1|28662.1|28709.1|28659.1|28715.8|28665.8|28708.2|28658.2|324
1621396200000|2021-05-19 03:50:00|28710.3|28660.3|28708.2|28658.2|28715.4|28665.4|28706.8|28656.8|295
1621396500000|2021-05-19 03:55:00|28707.5|28657.5|28710.1|28660.1|28713.5|28663.5|28704.7|28654.7|308
1621396800000|2021-05-19 04:00:00|28708.9|28658.9|28708|28658|28712.5|28661.9|28701.7|28651.7|451
1621397100000|2021-05-19 04:05:00|28708.6|28658.6|28706.3|28656.3|28711.2|28660.8|28701.2|28651.2|356
1621397400000|2021-05-19 04:10:00|28705.9|28655.9|28702.7|28652.7|28708|28658|28701|28651|297
1621397700000|2021-05-19 04:15:00|28702.4|28652.4|28700.7|28650.7|28708.5|28658.5|28696.4|28646.4|361
1621398000000|2021-05-19 04:20:00|28700.3|28650.3|28697.8|28647.8|28702.9|28652.9|28693.7|28643.7|348
1621398300000|2021-05-19 04:25:00|28698.1|28648.1|28698.1|28648.1|28702.9|28652.6|28694.4|28644.4|284
1621398600000|2021-05-19 04:30:00|28697.8|28647.8|28698.7|28648.7|28703.2|28653.2|28694.8|28644.8|394
1621398900000|2021-05-19 04:35:00|28700.4|28650.4|28701.5|28651.5|28705.3|28655.3|28698.1|28648.1|308
1621399200000|2021-05-19 04:40:00|28702.2|28652.2|28706.8|28656.8|28711.3|28661.3|28698.8|28648.8|442
1621399500000|2021-05-19 04:45:00|28707.1|28657.1|28718.2|28668.2|28719.3|28669.3|28705.7|28655.7|384
1621399800000|2021-05-19 04:50:00|28718.3|28668.3|28718|28668|28722|28672|28713.9|28663.9|363
1621400100000|2021-05-19 04:55:00|28718.4|28668.4|28716.1|28666.1|28719.4|28669.4|28710.5|28660.5|381
1621400400000|2021-05-19 05:00:00|28716.7|28666.7|28711.1|28661.1|28719.4|28669.4|28710.6|28660.6|344
1621400700000|2021-05-19 05:05:00|28710.7|28660.7|28711.8|28661.8|28718.3|28668.3|28708.3|28658.3|372
1621401000000|2021-05-19 05:10:00|28712.2|28662.2|28711.4|28661.4|28715.2|28665.2|28708.4|28658.4|342
1621401300000|2021-05-19 05:15:00|28711.7|28661.7|28708.8|28658.8|28717.1|28667.1|28706.6|28656.6|326
1621401600000|2021-05-19 05:20:00|28707.7|28657.7|28708.4|28658.4|28713.1|28663.1|28705.5|28655.5|269
1621401900000|2021-05-19 05:25:00|28709.1|28659.1|28707.5|28657.5|28710.8|28660.8|28706.7|28656.7|288
1621402200000|2021-05-19 05:30:00|28710.1|28660.1|28722.4|28672.4|28728.2|28678.2|28709.7|28659.7|363
1621402500000|2021-05-19 05:35:00|28723.9|28673.9|28721.6|28671.6|28726.6|28676.6|28715.1|28665.1|274
1621402800000|2021-05-19 05:40:00|28721|28671|28716.9|28666.9|28725.4|28675.4|28716.9|28666.9|239
1621403100000|2021-05-19 05:45:00|28717.5|28667.5|28704.5|28654.5|28719.3|28669.3|28703.8|28653.8|440
1621403400000|2021-05-19 05:50:00|28705|28655|28705.7|28655.7|28709.1|28659.1|28697.8|28647.8|515
1621403700000|2021-05-19 05:55:00|28704.8|28654.8|28707.7|28657.7|28712.6|28662.6|28699.4|28649.4|532
1621404000000|2021-05-19 06:00:00|28707.3|28657.3|28700.8|28650.8|28708.6|28658.6|28697.5|28647.5|583
1621404300000|2021-05-19 06:05:00|28699.9|28649.9|28695.5|28645.5|28706.5|28669|28688.3|28644.5|545
1621404600000|2021-05-19 06:10:00|28695.3|28645.3|28676.4|28656.4|28703.3|28656.4|28676.1|28642.2|538
1621404900000|2021-05-19 06:15:00|28676.5|28656.5|28694.5|28644.5|28699.3|28663.1|28676.5|28642.4|438
1621405200000|2021-05-19 06:20:00|28694.3|28644.3|28692.4|28642.4|28695.7|28659.5|28676.7|28640.5|439
1621405500000|2021-05-19 06:25:00|28692.2|28642.2|28690|28640|28692.5|28656.4|28673.4|28637.2|657
1621405800000|2021-05-19 06:30:00|28689.8|28639.8|28701.5|28681.5|28717.9|28682.2|28674.2|28639.6|791
1621406100000|2021-05-19 06:35:00|28701.3|28681.3|28699|28679|28720|28685.7|28697.5|28665.2|613
1621406400000|2021-05-19 06:40:00|28699.3|28679.3|28706.3|28686.3|28707.3|28687.3|28694.2|28674.2|532
1621406700000|2021-05-19 06:45:00|28706.2|28686.2|28734.9|28684.9|28736.5|28700.5|28702.3|28669.4|534
1621407000000|2021-05-19 06:50:00|28735.9|28685.9|28714.4|28694.4|28737.8|28701.1|28711.4|28676.7|613
1621407300000|2021-05-19 06:55:00|28714.5|28694.5|28721.5|28701.5|28722.5|28702.5|28713.6|28693.6|553
1621407600000|2021-05-19 07:00:00|28720.9|28700.9|28697.5|28677.5|28742.8|28711|28696.6|28670.7|805
1621407900000|2021-05-19 07:05:00|28698.1|28678.1|28713.9|28693.9|28714.3|28694.3|28696.6|28676.6|702
1621408200000|2021-05-19 07:10:00|28713.8|28693.8|28699.6|28679.6|28722|28702|28695.5|28665.3|730
1621408500000|2021-05-19 07:15:00|28699.8|28679.8|28689.4|28669.4|28707.5|28687.5|28667|28630.4|779
1621408800000|2021-05-19 07:20:00|28689.2|28669.2|28704.1|28684.1|28724.2|28691.7|28686.9|28655.1|764
1621409100000|2021-05-19 07:25:00|28704.2|28684.2|28699.5|28679.5|28726.8|28692.2|28692.4|28667.9|689
1621409400000|2021-05-19 07:30:00|28700.3|28680.3|28706.5|28686.5|28707.1|28687.1|28696.7|28676.7|596
1621409700000|2021-05-19 07:35:00|28706.1|28686.1|28752.4|28732.4|28764.5|28732.7|28705.8|28685.8|753
1621410000000|2021-05-19 07:40:00|28752.5|28732.5|28747.6|28727.6|28757|28737|28746.3|28726.3|612
1621410300000|2021-05-19 07:45:00|28747.7|28727.7|28761.9|28741.9|28762.5|28742.5|28744.5|28724.5|602
1621410600000|2021-05-19 07:50:00|28762|28742|28776.3|28756.3|28779.1|28759.1|28757.1|28737.1|624
1621410900000|2021-05-19 07:55:00|28776|28756|28794.1|28774.1|28807.6|28781.1|28772.6|28752.6|780
1621411200000|2021-05-19 08:00:00|28794|28774|28781.5|28761.5|28805.6|28779.7|28780|28753|793
1621411500000|2021-05-19 08:05:00|28781.6|28761.6|28776.4|28756.4|28786.1|28766.1|28775.3|28755.3|658
1621411800000|2021-05-19 08:10:00|28776.2|28756.2|28785|28765|28785.6|28765.6|28775.9|28755.9|582
1621412100000|2021-05-19 08:15:00|28784.9|28764.9|28781.5|28761.5|28789.8|28769.8|28781.5|28761.5|658
1621412400000|2021-05-19 08:20:00|28779.2|28759.2|28775.2|28755.2|28781.7|28761.7|28768.9|28748.9|698
1621412700000|2021-05-19 08:25:00|28773.9|28753.9|28781.9|28761.9|28784.9|28764.9|28773|28753|745
1621413000000|2021-05-19 08:30:00|28781.8|28761.8|28775.7|28725.7|28782.6|28762.6|28753.7|28722.3|776
1621413300000|2021-05-19 08:35:00|28776.3|28726.3|28774.1|28754.1|28780.1|28760.1|28760.2|28726.2|733
1621413600000|2021-05-19 08:40:00|28774.2|28754.2|28796|28776|28798.7|28778.7|28773.8|28753.8|760
1621413900000|2021-05-19 08:45:00|28795.3|28775.3|28810.7|28790.7|28814.3|28794.3|28794.6|28774.6|785
1621414200000|2021-05-19 08:50:00|28811.5|28791.5|28790.8|28770.8|28812.4|28792.4|28789|28757.6|804
1621414500000|2021-05-19 08:55:00|28790.4|28770.4|28790.7|28740.7|28804.2|28771.3|28774|28740|725
1621414800000|2021-05-19 09:00:00|28791|28741|28752|28732|28792.3|28758.2|28750.6|28715.7|716
1621415100000|2021-05-19 09:05:00|28751.8|28731.8|28746.5|28726.5|28769.2|28736.8|28736.6|28707.5|827
1621415400000|2021-05-19 09:10:00|28746.2|28726.2|28751.7|28731.7|28754.5|28734.5|28745|28725|547
1621415700000|2021-05-19 09:15:00|28750.9|28730.9|28752.9|28732.9|28756.4|28736.4|28750|28730|665
1621416000000|2021-05-19 09:20:00|28753|28733|28755.8|28735.8|28756.4|28736.4|28751.1|28731.1|621
1621416300000|2021-05-19 09:25:00|28755.9|28735.9|28778|28758|28780.1|28760.1|28755.4|28735.4|679
1621416600000|2021-05-19 09:30:00|28778.2|28758.2|28772|28752|28783.9|28763.9|28770.8|28750.8|552
1621416900000|2021-05-19 09:35:00|28772.1|28752.1|28769.4|28749.4|28794.7|28759.6|28769.3|28743.2|645
1621417200000|2021-05-19 09:40:00|28769.5|28749.5|28769.5|28749.5|28774.6|28754.6|28766.4|28746.4|648
1621417500000|2021-05-19 09:45:00|28769.8|28749.8|28769.8|28749.8|28773.3|28753.3|28766.5|28746.5|644
1621417800000|2021-05-19 09:50:00|28769.5|28749.5|28765.3|28745.3|28771.3|28751.3|28764.6|28744.6|594
1621418100000|2021-05-19 09:55:00|28765.7|28745.7|28764.7|28744.7|28769.8|28749.8|28760.7|28740.7|679
1621418400000|2021-05-19 10:00:00|28765.7|28745.7|28753.5|28733.5|28766.8|28746.8|28752.9|28732.9|675
1621418700000|2021-05-19 10:05:00|28753.1|28733.1|28761.2|28741.2|28761.3|28741.3|28752.4|28732.4|644
1621419000000|2021-05-19 10:10:00|28761|28741|28770.2|28750.2|28773.8|28753.8|28758.6|28738.6|594
1621419300000|2021-05-19 10:15:00|28770.5|28750.5|28776.3|28756.3|28777.7|28757.7|28770.1|28750.1|484
1621419600000|2021-05-19 10:20:00|28776.2|28756.2|28784.7|28764.7|28793.5|28773.5|28773.1|28753.1|637
1621419900000|2021-05-19 10:25:00|28785.3|28765.3|28788.9|28768.9|28793.6|28773.6|28783.5|28763.5|581
1621420200000|2021-05-19 10:30:00|28788.5|28768.5|28790.5|28770.5|28795.2|28775.2|28787.5|28767.5|583
1621420500000|2021-05-19 10:35:00|28791|28771|28791.8|28771.8|28793.3|28773.3|28786.1|28766.1|525
1621420800000|2021-05-19 10:40:00|28791.9|28771.9|28781.8|28761.8|28793.7|28773.7|28780.4|28760.4|580
1621421100000|2021-05-19 10:45:00|28781.6|28761.6|28785.6|28765.6|28793.8|28773.8|28781.3|28761.3|588
1621421400000|2021-05-19 10:50:00|28785.7|28765.7|28782.5|28762.5|28787.8|28767.8|28778|28758|626
1621421700000|2021-05-19 10:55:00|28783.1|28763.1|28793.7|28773.7|28794.6|28774.6|28777.6|28757.6|530
1621422000000|2021-05-19 11:00:00|28793.4|28773.4|28793.6|28773.6|28799.3|28779.3|28791|28771|476
1621422300000|2021-05-19 11:05:00|28793.3|28773.3|28813.4|28793.4|28814.8|28794.8|28789.8|28769.8|707
1621422600000|2021-05-19 11:10:00|28813.1|28793.1|28798.6|28778.6|28813.1|28793.1|28798.4|28778.4|719
1621422900000|2021-05-19 11:15:00|28798.8|28778.8|28825.1|28805.1|28836.4|28806.7|28796.6|28774.9|760
1621423200000|2021-05-19 11:20:00|28825|28805|28816.2|28796.2|28845.4|28814.5|28814.6|28788.8|708
1621423500000|2021-05-19 11:25:00|28816.6|28796.6|28808.5|28788.5|28824.9|28796.6|28804.5|28774.9|710
1621423800000|2021-05-19 11:30:00|28808.3|28788.3|28814.9|28794.9|28823.3|28803.3|28804.3|28770.4|746
1621424100000|2021-05-19 11:35:00|28815|28795|28804.8|28784.8|28825.3|28795.9|28801.9|28775.3|663
1621424400000|2021-05-19 11:40:00|28805.2|28785.2|28781.5|28761.5|28808.1|28788.1|28779.9|28759.9|757
1621424700000|2021-05-19 11:45:00|28781.4|28761.4|28777.2|28757.2|28783.3|28763.3|28768.6|28748.6|614
1621425000000|2021-05-19 11:50:00|28777.1|28757.1|28774.1|28754.1|28781.6|28761.6|28771.7|28751.7|549
1621425300000|2021-05-19 11:55:00|28773.8|28753.8|28762.5|28742.5|28773.8|28753.8|28758|28738|686
1621425600000|2021-05-19 12:00:00|28762.8|28742.8|28758.5|28738.5|28772.1|28752.1|28755.7|28735.7|626
1621425900000|2021-05-19 12:05:00|28758.8|28738.8|28750.6|28730.6|28759.9|28739.9|28749.5|28729.5|590
1621426200000|2021-05-19 12:10:00|28748.3|28728.3|28737.4|28717.4|28750.6|28730.6|28736.4|28716.4|683
1621426500000|2021-05-19 12:15:00|28737.7|28717.7|28709.1|28689.1|28739.8|28719.8|28702.7|28668.9|774
1621426800000|2021-05-19 12:20:00|28709.4|28689.4|28696.1|28676.1|28711.5|28691.5|28691.1|28671.1|771
1621427100000|2021-05-19 12:25:00|28695|28675|28691.4|28671.4|28707.2|28679.8|28687.4|28652.8|575
1621427400000|2021-05-19 12:30:00|28691.6|28671.6|28715|28695|28724.7|28695.7|28690.4|28659.8|768
1621427700000|2021-05-19 12:35:00|28715.5|28695.5|28714.6|28694.6|28716.4|28696.4|28707.4|28687.4|629
1621428000000|2021-05-19 12:40:00|28714.2|28694.2|28710.3|28690.3|28715.3|28695.3|28706.4|28686.4|555
1621428300000|2021-05-19 12:45:00|28710.4|28690.4|28715.6|28695.6|28728.7|28705.7|28708.9|28678|637
1621428600000|2021-05-19 12:50:00|28715.8|28695.8|28711|28691|28719.4|28699.4|28706|28686|780
1621428900000|2021-05-19 12:55:00|28711.5|28691.5|28710.2|28690.2|28727.9|28696.7|28702.1|28673.9|943
1621429200000|2021-05-19 13:00:00|28710.9|28690.9|28694.7|28674.7|28730.8|28696.3|28693.3|28660|955
1621429500000|2021-05-19 13:05:00|28694.8|28674.8|28664.3|28644.3|28701.1|28675.2|28661.4|28630.1|818
1621429800000|2021-05-19 13:10:00|28664.7|28644.7|28659.4|28639.4|28680.9|28646.9|28651.9|28620|841
1621430100000|2021-05-19 13:15:00|28674.4|28624.4|28683.2|28633.2|28683.2|28648.8|28655.6|28622.9|818
1621430400000|2021-05-19 13:20:00|28682.6|28632.6|28652.7|28632.7|28682.6|28648.1|28647.8|28610.3|791
1621430700000|2021-05-19 13:25:00|28652.6|28632.6|28664|28644|28683.4|28648.7|28652|28632|668
1621431000000|2021-05-19 13:30:00|28663.7|28643.7|28660.8|28640.8|28679|28645.9|28658.8|28629|620
1621431300000|2021-05-19 13:35:00|28660.2|28640.2|28641.5|28621.5|28660.2|28640.2|28638.1|28618.1|618
1621431600000|2021-05-19 13:40:00|28641.2|28621.2|28612.2|28592.2|28644.3|28624.3|28607.1|28574.3|695
1621431900000|2021-05-19 13:45:00|28611.8|28591.8|28607.2|28587.2|28621.2|28601.2|28606.5|28586.5|700
1621432200000|2021-05-19 13:50:00|28606.9|28586.9|28631.2|28611.2|28636.3|28616.3|28599.4|28579.4|775
1621432500000|2021-05-19 13:55:00|28632.9|28612.9|28649.8|28629.8|28651.3|28631.3|28619.7|28599.7|812
1621432800000|2021-05-19 14:00:00|28649.2|28629.2|28649.7|28629.7|28670.6|28648.4|28645.5|28615.8|887
1621433100000|2021-05-19 14:05:00|28650.2|28630.2|28677.6|28657.6|28693.6|28659.5|28632.1|28612.1|890
1621433400000|2021-05-19 14:10:00|28677.9|28657.9|28659.6|28639.6|28705.3|28670.1|28659|28627|963
1621433700000|2021-05-19 14:15:00|28660.1|28640.1|28663|28643|28670.4|28650.4|28656.5|28636.5|789
1621434000000|2021-05-19 14:20:00|28662.4|28642.4|28658.1|28638.1|28667.5|28647.5|28655.7|28635.7|811
1621434300000|2021-05-19 14:25:00|28658.3|28638.3|28636|28616|28660.4|28640.4|28633.1|28613.1|933
1621434600000|2021-05-19 14:30:00|28636.6|28616.6|28645.8|28625.8|28652.7|28632.7|28634.5|28599.7|887
1621434900000|2021-05-19 14:35:00|28645.6|28625.6|28664.2|28644.2|28665|28645|28639.7|28619.7|806
1621435200000|2021-05-19 14:40:00|28664|28644|28685.6|28665.6|28693.2|28666.8|28664|28636.3|747
1621435500000|2021-05-19 14:45:00|28685.1|28665.1|28657.4|28637.4|28688|28665.8|28655.6|28624.2|866
1621435800000|2021-05-19 14:50:00|28657.7|28637.7|28640.5|28620.5|28680.4|28646.7|28637.4|28605.8|824
1621436100000|2021-05-19 14:55:00|28639.6|28619.6|28644.6|28624.6|28657.8|28627.5|28631.3|28607.8|877
1621436400000|2021-05-19 15:00:00|28645.8|28625.8|28671.4|28621.4|28677.9|28642|28640.9|28609.8|798
1621436700000|2021-05-19 15:05:00|28672|28622|28647.2|28627.2|28683|28652.8|28642.8|28607.2|818
1621437000000|2021-05-19 15:10:00|28647.4|28627.4|28649.3|28629.3|28668.7|28634.4|28646.2|28613.1|789
1621437300000|2021-05-19 15:15:00|28649.2|28629.2|28655.1|28635.1|28673.8|28639.8|28647.2|28613.1|848
1621437600000|2021-05-19 15:20:00|28655.2|28635.2|28671.2|28621.2|28681.7|28644.3|28642.3|28607.1|866
1621437900000|2021-05-19 15:25:00|28671|28621|28679.7|28629.7|28685.3|28647|28652.1|28608.4|822
1621438200000|2021-05-19 15:30:00|28679.8|28629.8|28689.4|28639.4|28701.2|28665.8|28661.2|28619.4|926
1621438500000|2021-05-19 15:35:00|28689.7|28639.7|28669.4|28619.4|28698.3|28660.5|28653.6|28615.6|964
1621438800000|2021-05-19 15:40:00|28669.2|28619.2|28685.4|28635.4|28686.6|28646.5|28653.1|28616.6|841
1621439100000|2021-05-19 15:45:00|28685.9|28635.9|28675.2|28655.2|28694.4|28659.2|28673.3|28635.2|669
1621439400000|2021-05-19 15:50:00|28675.4|28655.4|28671.6|28651.6|28690|28656.6|28657.5|28632|715
1621439700000|2021-05-19 15:55:00|28670.7|28650.7|28655.7|28635.7|28686.6|28652.3|28654.3|28618.3|762
1621440000000|2021-05-19 16:00:00|28654.6|28634.6|28659.2|28639.2|28679.4|28644.4|28653.8|28623|555
1621440300000|2021-05-19 16:05:00|28658.9|28638.9|28659.2|28639.2|28672.7|28641.9|28653.6|28621.3|458
1621440600000|2021-05-19 16:10:00|28659.4|28639.4|28668.2|28618.2|28673.6|28639.4|28655.8|28614.1|451
1621440900000|2021-05-19 16:15:00|28668.3|28618.3|28667.3|28617.3|28674.9|28637.5|28654.7|28617.3|520
1621441200000|2021-05-19 16:20:00|28667.6|28617.6|28664.1|28614.1|28668.3|28618.3|28655.8|28605.8|488
1621441500000|2021-05-19 16:25:00|28664|28614|28670.8|28620.8|28673.8|28637.8|28657.8|28613.8|524
1621441800000|2021-05-19 16:30:00|28671|28621|28664.5|28614.5|28672|28637|28651.9|28612.9|514
1621442100000|2021-05-19 16:35:00|28664|28614|28671.7|28621.7|28674.2|28637.7|28652.2|28612.7|531
1621442400000|2021-05-19 16:40:00|28672.1|28622.1|28679.1|28629.1|28681.6|28631.6|28671.4|28621.4|559
1621442700000|2021-05-19 16:45:00|28680.1|28630.1|28680.9|28630.9|28683.2|28633.2|28676.1|28626.1|571
1621443000000|2021-05-19 16:50:00|28680.5|28630.5|28682.4|28632.4|28685.1|28635.1|28676.2|28626.2|559
1621443300000|2021-05-19 16:55:00|28682.6|28632.6|28687|28637|28689.5|28639.5|28678.2|28628.2|612
1621443600000|2021-05-19 17:00:00|28686.8|28636.8|28685.5|28635.5|28690.7|28640.7|28679.9|28629.9|614
1621443900000|2021-05-19 17:05:00|28685.6|28635.6|28696.4|28646.4|28699.7|28649.7|28678|28628|700
1621444200000|2021-05-19 17:10:00|28696.5|28646.5|28676.5|28656.5|28697.8|28661|28674.8|28639.6|823
1621444500000|2021-05-19 17:15:00|28677.4|28657.4|28698|28648|28698.7|28663.9|28674.2|28637.7|754
1621444800000|2021-05-19 17:20:00|28698.2|28648.2|28704.6|28654.6|28706.9|28672.4|28681.5|28646|750
1621445100000|2021-05-19 17:25:00|28704.9|28654.9|28707.1|28657.1|28708.8|28673.1|28687.1|28650.9|750
1621445400000|2021-05-19 17:30:00|28707|28657|28704.9|28684.9|28716.8|28686.1|28689.8|28655.3|698
1621445700000|2021-05-19 17:35:00|28704.8|28684.8|28700.1|28680.1|28723.5|28688.7|28698.8|28667|570
1621446000000|2021-05-19 17:40:00|28699.1|28679.1|28699.9|28679.9|28717.9|28682.7|28698.6|28664.6|303
1621446300000|2021-05-19 17:45:00|28700.3|28680.3|28709.5|28689.5|28728.9|28694.7|28699.5|28665.8|431
1621446600000|2021-05-19 17:50:00|28709.8|28689.8|28703.8|28683.8|28723.8|28691|28702.4|28670|366
1621446900000|2021-05-19 17:55:00|28704.3|28684.3|28712.6|28662.6|28728|28689.4|28703.3|28659.3|446
1621447200000|2021-05-19 18:00:00|28712.5|28662.5|28772.9|28722.9|28779.6|28729.6|28699.3|28656.6|847
1621447500000|2021-05-19 18:05:00|28769.8|28719.8|28779.3|28729.3|28809.6|28770.7|28766.6|28716.6|1122
1621447800000|2021-05-19 18:10:00|28779.7|28729.7|28787.3|28737.3|28808.9|28773.4|28765.3|28728.5|1062
1621448100000|2021-05-19 18:15:00|28787.2|28737.2|28791.8|28771.8|28814.7|28780|28770.1|28737|944
1621448400000|2021-05-19 18:20:00|28791|28771|28776.5|28726.5|28809.6|28773.6|28749.5|28707.3|986
1621448700000|2021-05-19 18:25:00|28777.4|28727.4|28779|28729|28791.6|28754.7|28772|28723.6|888
1621449000000|2021-05-19 18:30:00|28779.5|28729.5|28777.7|28757.7|28797.1|28761.5|28758.8|28723.4|907
1621449300000|2021-05-19 18:35:00|28777.9|28757.9|28808.9|28758.9|28810.5|28775.2|28768.6|28733.7|921
1621449600000|2021-05-19 18:40:00|28808.5|28758.5|28808|28758|28809.8|28773.6|28783.8|28748|800
1621449900000|2021-05-19 18:45:00|28808.5|28758.5|28846.2|28796.2|28848.5|28809.8|28793.8|28757.8|783
1621450200000|2021-05-19 18:50:00|28845.8|28795.8|28845.9|28795.9|28847.8|28797.8|28836.3|28786.3|680
1621450500000|2021-05-19 18:55:00|28846|28796|28827.1|28807.1|28848.3|28809.5|28809.6|28775.1|851
1621450800000|2021-05-19 19:00:00|28827|28807|28864.1|28814.1|28879.4|28836.4|28826.4|28793.4|931
1621451100000|2021-05-19 19:05:00|28863.8|28813.8|28864.5|28814.5|28876.4|28830.4|28844.5|28808.5|753
1621451400000|2021-05-19 19:10:00|28865.1|28815.1|28854.3|28804.3|28865.3|28819.4|28837.8|28799.5|666
1621451700000|2021-05-19 19:15:00|28854.4|28804.4|28832.2|28812.2|28856.3|28821.3|28831.8|28798.2|512
1621452000000|2021-05-19 19:20:00|28832.1|28812.1|28826.4|28806.4|28846.8|28817.8|28824.3|28791.4|573
1621452300000|2021-05-19 19:25:00|28827.5|28807.5|28841.2|28791.2|28848.6|28813.3|28824|28790.4|627
1621452600000|2021-05-19 19:30:00|28824.2|28804.2|28830.5|28810.5|28851.4|28814.8|28816.7|28785.9|632
1621452900000|2021-05-19 19:35:00|28830.7|28810.7|28839.6|28819.6|28858|28821.7|28828.9|28797.9|742
1621453200000|2021-05-19 19:40:00|28840|28820|28852.8|28802.8|28853.5|28823.5|28834.3|28800.1|637
1621453500000|2021-05-19 19:45:00|28853.1|28803.1|28860.4|28810.4|28871.7|28834.4|28830|28796.6|718
1621453800000|2021-05-19 19:50:00|28860|28810|28874.2|28824.2|28880.1|28830.1|28848.6|28798.6|829
1621454100000|2021-05-19 19:55:00|28872.4|28822.4|28845.2|28791.2|28872.4|28832.6|28830.9|28780.9|806
1621454400000|2021-05-19 20:00:00|28846.9|28791.4|28848.1|28798.1|28869|28819|28841.5|28782.9|752
1621454700000|2021-05-19 20:05:00|28848.3|28798.3|28844.4|28794.4|28855.3|28805.3|28843.3|28793.3|401
1621455000000|2021-05-19 20:10:00|28844.6|28794.6|28838.5|28788.5|28847.5|28797.5|28835.7|28785.7|495
1621455300000|2021-05-19 20:15:00|28838.3|28788.3|28842.5|28792.5|28843.8|28793.8|28837.4|28787.4|380
1621455600000|2021-05-19 20:20:00|28842.3|28792.3|28843.1|28793.1|28847.3|28797.3|28840|28790|367
1621455900000|2021-05-19 20:25:00|28844.7|28794.7|28839.9|28789.9|28845|28795|28837.8|28787.8|351
1621456200000|2021-05-19 20:30:00|28839.5|28789.5|28845.8|28795.8|28848.1|28798.1|28837.9|28787.9|376
1621456500000|2021-05-19 20:35:00|28845.5|28795.5|28844|28794|28846.4|28796.4|28833.9|28783.9|364
1621456800000|2021-05-19 20:40:00|28844.2|28794.2|28840.8|28790.8|28846.7|28796.7|28837.4|28787.4|368
1621457100000|2021-05-19 20:45:00|28840.1|28790.1|28843.6|28793.6|28849.1|28799.1|28834|28784|347
1621457400000|2021-05-19 20:50:00|28842.9|28792.9|28838.5|28788.5|28846.2|28796.2|28831.7|28781.7|501
1621457700000|2021-05-19 20:55:00|28838.3|28788.3|28842.5|28779.8|28849.4|28808.3|28828.3|28773.8|403
1621458000000|2021-05-19 21:00:00|28842|28779.4|28848.5|28731.5|28862.2|28784.9|28837.4|28731|35
1621458300000|2021-05-19 21:05:00|28853.5|28736.5|28856.6|28739.6|28900.8|28783.8|28827.3|28710.3|87
1621458600000|2021-05-19 21:10:00|28844|28759|28862.6|28745.6|28871.7|28759|28827.6|28710.6|253
1621458900000|2021-05-19 21:15:00|28856.8|28739.8|28843.2|28726.2|28865.8|28774.3|28819.4|28702.4|139
1621459200000|2021-05-19 21:20:00|28846.3|28729.3|28853.5|28749.6|28861.2|28751|28807|28690|91
1621459500000|2021-05-19 21:25:00|28836|28745.3|28854|28749.3|28854|28749.9|28821|28704|97
1621459800000|2021-05-19 21:30:00|28832.9|28749.2|28838.6|28743|28850.9|28764.1|28818.7|28701.7|138
1621460100000|2021-05-19 21:35:00|28852.7|28741.5|28851.1|28734.1|28859.8|28776.1|28814.9|28707.9|144
1621460400000|2021-05-19 21:40:00|28848.4|28731.4|28821.8|28751.4|28850.8|28772.1|28808.1|28708.1|180
1621460700000|2021-05-19 21:45:00|28831.3|28737.9|28835.3|28735.4|28840.6|28773.4|28813.6|28705.4|320
1621461000000|2021-05-19 21:50:00|28844.1|28741.4|28840.6|28723.6|28844.1|28776.1|28819.8|28702.8|199
1621461300000|2021-05-19 21:55:00|28845.4|28747.8|28819.1|28758.3|28857.4|28765.8|28815.4|28699.2|216
1621461600000|2021-05-19 22:00:00|28822.5|28754|28824.3|28768.7|28839.3|28773.3|28819.1|28741.2|826
1621461900000|2021-05-19 22:05:00|28827|28768.6|28831.3|28775.1|28838.9|28783.4|28820.4|28757.6|946
1621462200000|2021-05-19 22:10:00|28831.7|28774.7|28836.5|28783.2|28841.6|28784.7|28827.3|28766|1108
1621462500000|2021-05-19 22:15:00|28831.7|28780.1|28833.3|28781.6|28840.7|28789|28830.6|28774.1|312
1621462800000|2021-05-19 22:20:00|28834.4|28783.3|28832.9|28782.9|28840.1|28790.1|28831.4|28775.7|291
1621463100000|2021-05-19 22:25:00|28834.1|28784.1|28837.5|28787.5|28839.9|28789.9|28832.3|28774.3|279
1621463400000|2021-05-19 22:30:00|28837.3|28787.3|28833.4|28781.4|28839.2|28789.2|28832.1|28776.7|267
1621463700000|2021-05-19 22:35:00|28833.2|28783.2|28835.3|28785.3|28838.6|28788.6|28831.3|28777.7|214
1621464000000|2021-05-19 22:40:00|28835.4|28785.4|28837|28787|28838|28788|28830.8|28777.5|178
1621464300000|2021-05-19 22:45:00|28837.1|28787.1|28834.3|28783.7|28839.4|28789.4|28833.1|28780.1|185
1621464600000|2021-05-19 22:50:00|28834.5|28784.5|28840.4|28790.4|28841.7|28791.7|28834.1|28780.5|252
1621464900000|2021-05-19 22:55:00|28840.8|28790.8|28841.5|28791.5|28842.4|28792.4|28833.6|28778.5|236
1621465200000|2021-05-19 23:00:00|28842|28792|28839.1|28789.1|28845.5|28795.5|28833.7|28782.3|319
1621465500000|2021-05-19 23:05:00|28839|28789|28835.2|28785.2|28840.8|28790.8|28832.4|28781.2|216
1621465800000|2021-05-19 23:10:00|28835.5|28785.5|28839.6|28789.6|28841.6|28791.6|28834.1|28782.8|221
1621466100000|2021-05-19 23:15:00|28839.7|28789.7|28839.9|28789.9|28843|28793|28834|28781|244
1621466400000|2021-05-19 23:20:00|28839.8|28789.8|28838.5|28788.5|28843.5|28793.5|28832.2|28782.2|305
1621466700000|2021-05-19 23:25:00|28839.1|28789.1|28840|28790|28843.4|28793.4|28834.8|28784.8|232
1621467000000|2021-05-19 23:30:00|28839.7|28789.7|28842.8|28792.8|28846.2|28796.2|28837.8|28787.8|270
1621467300000|2021-05-19 23:35:00|28842.6|28792.6|28842|28792|28845.8|28795.8|28835.4|28785.4|284
1621467600000|2021-05-19 23:40:00|28840.4|28790.4|28845.7|28795.7|28848.8|28798.8|28836.1|28786.1|311
1621467900000|2021-05-19 23:45:00|28845.4|28795.4|28847.7|28797.7|28850.5|28800.5|28842|28792|299
1621468200000|2021-05-19 23:50:00|28848.3|28798.3|28852.2|28802.2|28853.3|28803.3|28842|28792|332
1621468500000|2021-05-19 23:55:00|28852.5|28802.5|28847.2|28797.2|28854.9|28804.9|28846.8|28796.8|416
1621468800000|2021-05-20 00:00:00|28836.5|28786.5|28846.2|28796.2|28851.1|28801.1|28828.4|28774.1|608
1621469100000|2021-05-20 00:05:00|28846|28796|28844.9|28794.9|28847.1|28797.1|28835.4|28785.4|411
1621469400000|2021-05-20 00:10:00|28845.1|28795.1|28842.8|28792.8|28847.8|28797.8|28840.7|28790.7|513
1621469700000|2021-05-20 00:15:00|28843.3|28793.3|28826.4|28776.4|28845.1|28795.1|28821.4|28771.4|532
1621470000000|2021-05-20 00:20:00|28825.1|28775.1|28833.7|28783.7|28835.9|28785.9|28817.4|28767.4|429
1621470300000|2021-05-20 00:25:00|28833|28783|28834|28784|28836.5|28786.5|28828.7|28778.7|349
1621470600000|2021-05-20 00:30:00|28833.8|28783.8|28824.7|28774.7|28833.8|28783.8|28824.2|28774.2|409
1621470900000|2021-05-20 00:35:00|28824.3|28774.3|28831.3|28781.3|28831.6|28781.6|28820.8|28770.8|423
1621471200000|2021-05-20 00:40:00|28833.7|28783.7|28826.6|28776.6|28834|28784|28822|28772|452
1621471500000|2021-05-20 00:45:00|28830.3|28780.3|28829.6|28779.6|28832.4|28782.4|28823.6|28773.6|478
1621471800000|2021-05-20 00:50:00|28829.5|28779.5|28825.5|28775.5|28831.6|28781.6|28822.3|28772.3|544
1621472100000|2021-05-20 00:55:00|28825.2|28775.2|28812.4|28762.4|28829.8|28779.8|28812.4|28762.4|538
1621472400000|2021-05-20 01:00:00|28816.4|28766.4|28824.2|28774.2|28825.4|28775.4|28811.3|28761.3|547
1621472700000|2021-05-20 01:05:00|28823.8|28773.8|28833.2|28783.2|28835.3|28785.3|28820.5|28770.5|464
1621473000000|2021-05-20 01:10:00|28833.6|28783.6|28840.6|28790.6|28844.8|28794.8|28832.9|28782.9|466
1621473300000|2021-05-20 01:15:00|28840.7|28790.7|28845.4|28795.4|28847.3|28797.3|28837.9|28787.9|519
1621473600000|2021-05-20 01:20:00|28845.2|28795.2|28845.6|28795.6|28851|28801|28843|28793|418
1621473900000|2021-05-20 01:25:00|28845.5|28795.5|28845|28795|28848.6|28798.6|28840.4|28790.4|384
1621474200000|2021-05-20 01:30:00|28845.1|28795.1|28832.3|28782.3|28852|28802|28828.2|28778.2|639
1621474500000|2021-05-20 01:35:00|28834.5|28784.5|28827.4|28777.4|28834.5|28784.5|28821.6|28771.6|574
1621474800000|2021-05-20 01:40:00|28829|28779|28827.6|28777.6|28829.7|28779.7|28822.9|28772.9|490
1621475100000|2021-05-20 01:45:00|28828.1|28778.1|28824.5|28774.5|28830.2|28780.2|28822.9|28772.9|440
1621475400000|2021-05-20 01:50:00|28824.2|28774.2|28820.7|28770.7|28828.3|28778.3|28817.5|28767.5|410
1621475700000|2021-05-20 01:55:00|28820.5|28770.5|28824.5|28774.5|28826.5|28776.5|28817.4|28767.4|425
1621476000000|2021-05-20 02:00:00|28825.6|28775.6|28828.9|28778.9|28831.6|28781.6|28824.2|28774.2|445
1621476300000|2021-05-20 02:05:00|28829.6|28779.6|28838.2|28788.2|28838.8|28788.8|28827|28777|466
1621476600000|2021-05-20 02:10:00|28838|28788|28841.7|28791.7|28843.3|28793.3|28834.5|28784.5|439
1621476900000|2021-05-20 02:15:00|28841.6|28791.6|28844|28794|28848.5|28798.5|28839.4|28789.4|399
1621477200000|2021-05-20 02:20:00|28843.4|28793.4|28839.3|28789.3|28847.6|28797.6|28837.7|28787.7|410
1621477500000|2021-05-20 02:25:00|28839.4|28789.4|28838|28788|28842.5|28792.5|28834.1|28784.1|347
1621477800000|2021-05-20 02:30:00|28839.3|28789.3|28831.3|28781.3|28839.4|28789.4|28828.7|28778.7|373
1621478100000|2021-05-20 02:35:00|28831|28781|28830.9|28780.9|28834.3|28784.3|28827.6|28777.6|390
1621478400000|2021-05-20 02:40:00|28830.4|28780.4|28828.9|28778.9|28834.9|28784.9|28827.2|28777.2|416
1621478700000|2021-05-20 02:45:00|28829.5|28779.5|28830.3|28780.3|28831.3|28781.3|28826.8|28776.8|392
1621479000000|2021-05-20 02:50:00|28831.3|28781.3|28829.8|28779.8|28832.6|28782.6|28827.8|28777.8|393
1621479300000|2021-05-20 02:55:00|28831.2|28781.2|28836.2|28786.2|28838.1|28788.1|28826.9|28776.9|418
1621479600000|2021-05-20 03:00:00|28836.6|28786.6|28833.7|28783.7|28837.7|28787.7|28831.3|28781.3|459
1621479900000|2021-05-20 03:05:00|28833.4|28783.4|28836.2|28786.2|28836.2|28786.2|28830.2|28780.2|403
1621480200000|2021-05-20 03:10:00|28835.7|28785.7|28827.8|28777.8|28837.8|28787.8|28826.6|28776.6|432
1621480500000|2021-05-20 03:15:00|28828.2|28778.2|28825.9|28775.9|28830.4|28780.4|28824.1|28774.1|388
1621480800000|2021-05-20 03:20:00|28826|28776|28823.1|28773.1|28830.1|28780.1|28821.9|28771.9|330
1621481100000|2021-05-20 03:25:00|28823.5|28773.5|28822.8|28772.8|28826.7|28776.7|28820|28770|307
1621481400000|2021-05-20 03:30:00|28822.9|28772.9|28823.2|28773.2|28826.9|28776.9|28820.5|28770.5|313
1621481700000|2021-05-20 03:35:00|28822.7|28772.7|28821.3|28771.3|28825.3|28775.3|28819.3|28769.3|357
1621482000000|2021-05-20 03:40:00|28820.7|28770.7|28820.2|28770.2|28823.8|28773.8|28817.8|28767.8|244
1621482300000|2021-05-20 03:45:00|28820.1|28770.1|28824|28774|28826.6|28776.6|28817.6|28767.6|275
1621482600000|2021-05-20 03:50:00|28823.5|28773.5|28823.1|28773.1|28824.7|28774.7|28817|28767|307
1621482900000|2021-05-20 03:55:00|28822.7|28772.7|28825|28775|28828.1|28778.1|28821.6|28771.6|306
1621483200000|2021-05-20 04:00:00|28824.5|28774.5|28824.3|28774.3|28831.3|28781.3|28823.9|28773.9|340
1621483500000|2021-05-20 04:05:00|28826.1|28776.1|28831|28781|28833.8|28783.8|28824.8|28774.8|337
1621483800000|2021-05-20 04:10:00|28830|28780|28829.3|28779.3|28833.2|28783.2|28824.5|28774.5|256
1621484100000|2021-05-20 04:15:00|28829.9|28779.9|28824.4|28774.4|28830|28780|28823.1|28773.1|262
1621484400000|2021-05-20 04:20:00|28823.8|28773.8|28816.8|28766.8|28828.8|28778.8|28811.5|28761.5|287
1621484700000|2021-05-20 04:25:00|28814.9|28764.9|28816.3|28766.3|28819.2|28769.2|28812.5|28762.5|329
1621485000000|2021-05-20 04:30:00|28816|28766|28815.2|28765.2|28818.1|28768.1|28810.7|28760.7|337
1621485300000|2021-05-20 04:35:00|28815.5|28765.5|28814.6|28764.6|28819.7|28769.7|28811.7|28761.7|332
1621485600000|2021-05-20 04:40:00|28815|28765|28809.1|28759.1|28815.3|28765.3|28805.4|28755.4|384
1621485900000|2021-05-20 04:45:00|28810.4|28760.4|28805.9|28755.9|28811.1|28761.1|28801.2|28751.2|400
1621486200000|2021-05-20 04:50:00|28805.5|28755.5|28809.2|28759.2|28819.4|28769.4|28804.6|28754.6|423
1621486500000|2021-05-20 04:55:00|28808.9|28758.9|28807.4|28757.4|28811.1|28761.1|28801.6|28751.6|325
1621486800000|2021-05-20 05:00:00|28812.4|28762.4|28808.7|28758.7|28815.4|28765.4|28806|28756|323
1621487100000|2021-05-20 05:05:00|28809|28759|28806.6|28756.6|28812.6|28762.6|28802.8|28752.8|329
1621487400000|2021-05-20 05:10:00|28807.3|28757.3|28809.8|28759.8|28813.8|28763.8|28803.2|28753.2|284
1621487700000|2021-05-20 05:15:00|28809.2|28759.2|28810.7|28760.7|28816.5|28766.5|28807.5|28757.5|243
1621488000000|2021-05-20 05:20:00|28812|28762|28812.5|28762.5|28815.4|28765.4|28807.7|28757.7|257
1621488300000|2021-05-20 05:25:00|28811.3|28761.3|28808.6|28758.6|28813.7|28763.7|28805|28755|285
1621488600000|2021-05-20 05:30:00|28809.1|28759.1|28808.5|28758.5|28810.5|28760.5|28800.1|28750.1|354
1621488900000|2021-05-20 05:35:00|28808.6|28758.6|28811.2|28761.2|28813.4|28763.4|28802.5|28752.5|279
1621489200000|2021-05-20 05:40:00|28812|28762|28809.7|28759.7|28814.9|28764.9|28808.3|28758.3|390
1621489500000|2021-05-20 05:45:00|28810|28760|28807.6|28757.6|28818.8|28768.8|28806|28756|319
1621489800000|2021-05-20 05:50:00|28806.9|28756.9|28805.2|28755.2|28810.8|28760.8|28800.3|28750.3|401
1621490100000|2021-05-20 05:55:00|28805.1|28755.1|28804.2|28754.2|28807.9|28768.6|28788.6|28748.9|413
1621490400000|2021-05-20 06:00:00|28804.9|28754.9|28799.3|28749.3|28808.1|28768.7|28785.2|28747.7|641
1621490700000|2021-05-20 06:05:00|28798.6|28748.6|28774.5|28724.5|28804.3|28768.4|28735.3|28685.3|789
1621491000000|2021-05-20 06:10:00|28774.2|28724.2|28736.9|28686.9|28778.8|28743.9|28733.4|28669.9|657
1621491300000|2021-05-20 06:15:00|28737.4|28687.4|28755.3|28705.3|28785.6|28735.6|28731.8|28675|653
1621491600000|2021-05-20 06:20:00|28755.6|28705.6|28760.2|28710.2|28764.2|28714.2|28754.3|28704.3|518
1621491900000|2021-05-20 06:25:00|28760.4|28710.4|28737.8|28687.8|28761|28711|28736|28686|670
1621492200000|2021-05-20 06:30:00|28737.6|28687.6|28704.8|28684.8|28741.4|28706.8|28704.2|28669.3|694
1621492500000|2021-05-20 06:35:00|28704.5|28684.5|28717.2|28697.2|28728.2|28697.4|28704.3|28670.1|608
1621492800000|2021-05-20 06:40:00|28716.7|28696.7|28731.5|28711.5|28746|28712.8|28714.7|28681.5|688
1621493100000|2021-05-20 06:45:00|28732|28712|28727.4|28707.4|28746.3|28715.4|28718.1|28684.1|757
1621493400000|2021-05-20 06:50:00|28727.1|28707.1|28729.3|28709.3|28746|28713.6|28725.7|28691|736
1621493700000|2021-05-20 06:55:00|28729.2|28709.2|28739.7|28719.7|28759.9|28732.2|28729.2|28701.2|825
1621494000000|2021-05-20 07:00:00|28738.4|28718.4|28731.8|28711.8|28756.9|28719.1|28729|28694.5|848
1621494300000|2021-05-20 07:05:00|28732|28712|28717.7|28697.7|28742.7|28712|28714.6|28692.7|858
1621494600000|2021-05-20 07:10:00|28717.2|28697.2|28701.4|28681.4|28718.9|28698.9|28700.1|28680.1|700
1621494900000|2021-05-20 07:15:00|28702.1|28682.1|28705|28685|28707.5|28687.5|28701.8|28681.8|732
1621495200000|2021-05-20 07:20:00|28705.5|28685.5|28707.1|28687.1|28708.8|28688.8|28699.8|28679.8|634
1621495500000|2021-05-20 07:25:00|28707|28687|28703.3|28683.3|28711.5|28691.5|28700.5|28680.5|604
1621495800000|2021-05-20 07:30:00|28703.4|28683.4|28692.3|28672.3|28710.6|28690.6|28691.6|28671.6|692
1621496100000|2021-05-20 07:35:00|28692.4|28672.4|28649.5|28599.5|28696|28675.4|28630|28598.7|771
1621496400000|2021-05-20 07:40:00|28649.8|28599.8|28621.9|28601.9|28650.9|28615.4|28616.1|28583.3|902
1621496700000|2021-05-20 07:45:00|28621.8|28601.8|28654|28634|28654|28634|28616.5|28582.8|892
1621497000000|2021-05-20 07:50:00|28653.9|28633.9|28653|28633|28662.6|28642.6|28646.5|28626.5|608
1621497300000|2021-05-20 07:55:00|28652.9|28632.9|28648.6|28628.6|28655|28635|28642.7|28622.7|824
1621497600000|2021-05-20 08:00:00|28648.2|28628.2|28659.2|28639.2|28667.7|28639.5|28645.2|28616.4|791
1621497900000|2021-05-20 08:05:00|28659.5|28639.5|28658.1|28638.1|28669.5|28640.4|28649.6|28618.9|623
1621498200000|2021-05-20 08:10:00|28657.7|28637.7|28646.5|28626.5|28661.8|28641.8|28645.7|28625.7|532
1621498500000|2021-05-20 08:15:00|28646.4|28626.4|28633.6|28613.6|28646.6|28626.6|28630.3|28610.3|643
1621498800000|2021-05-20 08:20:00|28633.7|28613.7|28629.7|28609.7|28634.6|28614.6|28625.9|28605.9|640
1621499100000|2021-05-20 08:25:00|28629.9|28609.9|28668.5|28618.5|28673.2|28638.3|28627.2|28607.2|623
1621499400000|2021-05-20 08:30:00|28668.7|28618.7|28657.3|28637.3|28673.3|28638.6|28652.4|28618|540
1621499700000|2021-05-20 08:35:00|28657.9|28637.9|28678.1|28628.1|28679.3|28645.4|28654.1|28618.6|604
1621500000000|2021-05-20 08:40:00|28677.8|28627.8|28664.9|28644.9|28679.4|28645.8|28660.4|28624|665
1621500300000|2021-05-20 08:45:00|28665|28645|28673.9|28653.9|28688.4|28660|28664|28631.5|677
1621500600000|2021-05-20 08:50:00|28674.1|28654.1|28693.1|28673.1|28704.2|28673.8|28669.2|28649.2|702
1621500900000|2021-05-20 08:55:00|28693.4|28673.4|28701.3|28681.3|28720.2|28687.6|28688.7|28665.9|634
1621501200000|2021-05-20 09:00:00|28703.3|28683.3|28694.1|28674.1|28709.6|28689.1|28693.1|28658.9|636
1621501500000|2021-05-20 09:05:00|28694.2|28674.2|28702.3|28682.3|28703.2|28683.2|28691.2|28671.2|547
1621501800000|2021-05-20 09:10:00|28702.1|28682.1|28705.4|28685.4|28707.1|28687.1|28699|28679|562
1621502100000|2021-05-20 09:15:00|28706.3|28686.3|28719.6|28699.6|28720.2|28700.2|28703.8|28683.8|577
1621502400000|2021-05-20 09:20:00|28719.2|28699.2|28721.8|28701.8|28735.3|28702.6|28716.2|28685.3|634
1621502700000|2021-05-20 09:25:00|28721.6|28701.6|28744.7|28724.7|28760.4|28726.8|28718.5|28695.1|735
1621503000000|2021-05-20 09:30:00|28744.2|28724.2|28743.6|28723.6|28749.6|28729.6|28739.2|28719.2|660
1621503300000|2021-05-20 09:35:00|28743.4|28723.4|28742.7|28722.7|28744.7|28724.7|28737|28717|586
1621503600000|2021-05-20 09:40:00|28742.5|28722.5|28742.3|28722.3|28746.8|28726.8|28739.1|28719.1|447
1621503900000|2021-05-20 09:45:00|28742.5|28722.5|28766.3|28716.3|28767.8|28731.9|28741.2|28710.2|507
1621504200000|2021-05-20 09:50:00|28766.1|28716.1|28753.6|28733.6|28778.1|28744.9|28746.6|28711.3|656
1621504500000|2021-05-20 09:55:00|28753.7|28733.7|28749.2|28729.2|28755.4|28735.4|28745.2|28725.2|531
1621504800000|2021-05-20 10:00:00|28749.1|28729.1|28747|28727|28753.7|28733.7|28746.6|28726.6|531
1621505100000|2021-05-20 10:05:00|28747.1|28727.1|28740.7|28720.7|28749|28729|28735.6|28715.6|538
1621505400000|2021-05-20 10:10:00|28741.7|28721.7|28740.5|28720.5|28744.2|28724.2|28736|28716|642
1621505700000|2021-05-20 10:15:00|28740.6|28720.6|28721.7|28701.7|28743.1|28723.1|28721.7|28701.7|521
1621506000000|2021-05-20 10:20:00|28722.3|28702.3|28721.3|28701.3|28722.3|28702.3|28716.4|28696.4|434
1621506300000|2021-05-20 10:25:00|28721.1|28701.1|28713.9|28693.9|28721.2|28701.2|28708.6|28688.6|528
1621506600000|2021-05-20 10:30:00|28713.8|28693.8|28708.3|28688.3|28714.5|28694.5|28707.9|28687.9|480
1621506900000|2021-05-20 10:35:00|28708|28688|28701.1|28681.1|28709.7|28689.7|28699.5|28679.5|570
1621507200000|2021-05-20 10:40:00|28701.2|28681.2|28702.4|28682.4|28702.9|28682.9|28694.9|28674.9|479
1621507500000|2021-05-20 10:45:00|28702.3|28682.3|28713|28693|28714.9|28694.9|28700.8|28680.8|636
1621507800000|2021-05-20 10:50:00|28713.1|28693.1|28704.4|28684.4|28716.1|28696.1|28703.6|28683.6|650
1621508100000|2021-05-20 10:55:00|28703.9|28683.9|28705.2|28685.2|28709.7|28689.7|28702.2|28682.2|628
1621508400000|2021-05-20 11:00:00|28705.1|28685.1|28709.7|28689.7|28726.8|28693|28699.7|28668.3|643
1621508700000|2021-05-20 11:05:00|28709.9|28689.9|28713.6|28693.6|28729.3|28697|28709.9|28677|524
1621509000000|2021-05-20 11:10:00|28715.1|28695.1|28713.2|28693.2|28715.5|28695.5|28711|28691|555
1621509300000|2021-05-20 11:15:00|28713.1|28693.1|28701.8|28681.8|28718.3|28694.1|28697.2|28664.1|525
1621509600000|2021-05-20 11:20:00|28702.1|28682.1|28746.8|28696.8|28746.8|28698.1|28698.4|28669.2|610
1621509900000|2021-05-20 11:25:00|28746.1|28696.1|28756.7|28706.7|28757.3|28721|28724.6|28687.9|584
1621510200000|2021-05-20 11:30:00|28756.6|28706.6|28736.6|28716.6|28761.7|28727|28731.6|28701.6|486
1621510500000|2021-05-20 11:35:00|28736.3|28716.3|28743|28723|28744.6|28724.6|28734.1|28714.1|521
1621510800000|2021-05-20 11:40:00|28743.5|28723.5|28741.4|28721.4|28752.7|28732.7|28727.4|28700.8|593
1621511100000|2021-05-20 11:45:00|28741.1|28721.1|28740.6|28720.6|28754.1|28727|28735.2|28702.1|675
1621511400000|2021-05-20 11:50:00|28740.4|28720.4|28748.1|28728.1|28771.6|28739.9|28740.4|28708.7|669
1621511700000|2021-05-20 11:55:00|28748.3|28728.3|28741.7|28721.7|28749.1|28729.1|28738.5|28718.5|472
1621512000000|2021-05-20 12:00:00|28739.4|28719.4|28724.9|28704.9|28744.4|28724.4|28723.1|28688.8|575
1621512300000|2021-05-20 12:05:00|28725.3|28705.3|28729.5|28709.5|28731.7|28711.7|28725.1|28705.1|538
1621512600000|2021-05-20 12:10:00|28729.4|28709.4|28743|28723|28743.5|28723.5|28727.7|28707.7|443
1621512900000|2021-05-20 12:15:00|28743.2|28723.2|28731.5|28711.5|28744.8|28724.8|28726.3|28692.4|493
1621513200000|2021-05-20 12:20:00|28730.8|28710.8|28747.4|28727.4|28751.1|28731.1|28728.4|28708.4|544
1621513500000|2021-05-20 12:25:00|28747.3|28727.3|28750.3|28700.3|28754.5|28728.1|28729.3|28692.5|600
1621513800000|2021-05-20 12:30:00|28750.5|28700.5|28719.4|28699.4|28754.7|28718.4|28715.4|28682.2|880
1621514100000|2021-05-20 12:35:00|28720.4|28700.4|28728.6|28708.6|28740.4|28710.4|28713|28686.8|671
1621514400000|2021-05-20 12:40:00|28728.9|28708.9|28729.2|28709.2|28742.3|28716|28721.1|28688.8|645
1621514700000|2021-05-20 12:45:00|28732.2|28712.2|28734.4|28714.4|28741.7|28721.7|28727.9|28707.9|715
1621515000000|2021-05-20 12:50:00|28734.1|28714.1|28720.8|28700.8|28735.7|28715.7|28720|28700|613
1621515300000|2021-05-20 12:55:00|28720.9|28700.9|28716.8|28696.8|28725|28705|28711.8|28691.8|652
1621515600000|2021-05-20 13:00:00|28717.8|28697.8|28714.5|28694.5|28728.6|28697.8|28710.1|28675.5|764
1621515900000|2021-05-20 13:05:00|28715|28695|28713.3|28693.3|28731.7|28700.8|28711.5|28676.7|625
1621516200000|2021-05-20 13:10:00|28713.8|28693.8|28679.6|28659.6|28714.9|28694.9|28678.3|28647.3|701
1621516500000|2021-05-20 13:15:00|28679.9|28659.9|28675.4|28655.4|28693.3|28661|28672.9|28640.4|741
1621516800000|2021-05-20 13:20:00|28674.4|28654.4|28667.3|28647.3|28676.1|28656.1|28664.2|28644.2|698
1621517100000|2021-05-20 13:25:00|28667.7|28647.7|28647.8|28627.8|28667.7|28647.7|28647|28627|558
1621517400000|2021-05-20 13:30:00|28647.5|28627.5|28631.2|28611.2|28649.9|28629.9|28629.4|28609.4|624
1621517700000|2021-05-20 13:35:00|28631.6|28611.6|28641.1|28621.1|28641.5|28621.5|28627.7|28607.7|590
1621518000000|2021-05-20 13:40:00|28640.1|28620.1|28639.8|28619.8|28644|28624|28638.5|28618.5|569
1621518300000|2021-05-20 13:45:00|28640|28620|28646|28626|28649|28629|28635.7|28615.7|653
1621518600000|2021-05-20 13:50:00|28645.9|28625.9|28648|28628|28652.3|28632.3|28643.4|28623.4|682
1621518900000|2021-05-20 13:55:00|28647.9|28627.9|28654.5|28634.5|28659.4|28639.4|28646.1|28626.1|691
1621519200000|2021-05-20 14:00:00|28654.2|28634.2|28636.2|28616.2|28654.4|28634.4|28634.9|28614.9|821
1621519500000|2021-05-20 14:05:00|28636.3|28616.3|28657.3|28637.3|28658.5|28638.5|28633.1|28613.1|682
1621519800000|2021-05-20 14:10:00|28656.9|28636.9|28653.3|28633.3|28658.9|28638.9|28651.6|28631.6|596
1621520100000|2021-05-20 14:15:00|28653.7|28633.7|28653.7|28633.7|28657|28637|28650.3|28630.3|593
1621520400000|2021-05-20 14:20:00|28654|28634|28631.5|28611.5|28654.2|28634.2|28630.3|28610.3|731
1621520700000|2021-05-20 14:25:00|28632.1|28612.1|28633.4|28613.4|28634.1|28614.1|28624.7|28604.7|684
1621521000000|2021-05-20 14:30:00|28633.5|28613.5|28635.3|28615.3|28637.8|28617.8|28629.2|28609.2|681
1621521300000|2021-05-20 14:35:00|28634.8|28614.8|28642.6|28622.6|28647.2|28627.2|28634.8|28614.8|654
1621521600000|2021-05-20 14:40:00|28642.7|28622.7|28632.5|28612.5|28646.1|28626.1|28628.7|28608.7|636
1621521900000|2021-05-20 14:45:00|28633.2|28613.2|28633.8|28613.8|28648.8|28618.8|28628.1|28598.8|722
1621522200000|2021-05-20 14:50:00|28633.1|28613.1|28627.4|28607.4|28641.7|28613.6|28617|28582.5|696
1621522500000|2021-05-20 14:55:00|28627.8|28607.8|28632.7|28612.7|28645.2|28616.4|28627|28592.1|677
1621522800000|2021-05-20 15:00:00|28632.8|28612.8|28625.6|28605.6|28632.8|28612.8|28621.6|28601.6|594
1621523100000|2021-05-20 15:05:00|28625.7|28605.7|28623.8|28603.8|28631.5|28611.5|28621.6|28601.6|531
1621523400000|2021-05-20 15:10:00|28623.9|28603.9|28623.3|28603.3|28625.3|28605.3|28617.8|28597.8|590
1621523700000|2021-05-20 15:15:00|28623.2|28603.2|28627.3|28607.3|28629.6|28609.6|28618.7|28598.7|543
1621524000000|2021-05-20 15:20:00|28627.7|28607.7|28629.9|28609.9|28631.6|28611.6|28622.7|28602.7|490
1621524300000|2021-05-20 15:25:00|28630.2|28610.2|28641.8|28621.8|28643.6|28623.6|28629.5|28609.5|539
1621524600000|2021-05-20 15:30:00|28641.4|28621.4|28648.9|28628.9|28663.9|28628.9|28635.5|28601.8|661
1621524900000|2021-05-20 15:35:00|28647.4|28627.4|28642.9|28622.9|28665|28628|28640.5|28609.4|641
1621525200000|2021-05-20 15:40:00|28643.6|28623.6|28629.4|28579.4|28643.9|28623.9|28618.1|28573.4|711
1621525500000|2021-05-20 15:45:00|28629|28579|28611|28591|28632.1|28595.4|28608.8|28579|697
1621525800000|2021-05-20 15:50:00|28610.4|28590.4|28609.3|28589.3|28612.5|28592.5|28605.8|28585.8|612
1621526100000|2021-05-20 15:55:00|28608.8|28588.8|28605.1|28585.1|28611.5|28591.5|28601.3|28581.3|551
1621526400000|2021-05-20 16:00:00|28605|28585|28609.8|28589.8|28613.9|28593.9|28602.8|28582.8|550
1621526700000|2021-05-20 16:05:00|28608.9|28588.9|28622.5|28572.5|28635.2|28600.7|28608.8|28571.1|482
1621527000000|2021-05-20 16:10:00|28622.3|28572.3|28615.8|28595.8|28628.4|28596.8|28606.6|28571.2|498
1621527300000|2021-05-20 16:15:00|28615.5|28595.5|28634.8|28584.8|28637.6|28601.3|28613.5|28580.7|507
1621527600000|2021-05-20 16:20:00|28634.6|28584.6|28625.1|28575.1|28637.3|28603.4|28618.2|28574.7|476
1621527900000|2021-05-20 16:25:00|28625|28575|28600.5|28580.5|28626.9|28592.1|28599.6|28565.6|569
1621528200000|2021-05-20 16:30:00|28600.8|28580.8|28602.8|28582.8|28602.8|28582.8|28596.2|28576.2|444
1621528500000|2021-05-20 16:35:00|28602.1|28582.1|28610|28590|28622.1|28590.1|28602.1|28571.3|486
1621528800000|2021-05-20 16:40:00|28609.9|28589.9|28606.1|28586.1|28624.3|28590.4|28604.4|28569.9|413
1621529100000|2021-05-20 16:45:00|28606|28586|28600.5|28580.5|28621.1|28586.3|28599.7|28564|473
1621529400000|2021-05-20 16:50:00|28600.7|28580.7|28606.1|28586.1|28606.6|28586.6|28597|28577|412
1621529700000|2021-05-20 16:55:00|28605.7|28585.7|28609.4|28589.4|28618.1|28589.5|28602.8|28568|455
1621530000000|2021-05-20 17:00:00|28608.9|28588.9|28610.3|28590.3|28627.4|28594.9|28606.4|28575.3|464
1621530300000|2021-05-20 17:05:00|28610.4|28590.4|28613.5|28593.5|28628.9|28595.2|28607.2|28572.2|353
1621530600000|2021-05-20 17:10:00|28613.6|28593.6|28615|28565|28630|28596.3|28608.8|28562.5|436
1621530900000|2021-05-20 17:15:00|28615.1|28565.1|28618.8|28568.8|28620.7|28583.1|28597.8|28563.7|405
1621531200000|2021-05-20 17:20:00|28618.9|28568.9|28621.8|28571.8|28623.5|28586.9|28602.2|28566.5|409
1621531500000|2021-05-20 17:25:00|28622.1|28572.1|28622.9|28572.9|28628.2|28578.2|28619.2|28569.2|447
1621531800000|2021-05-20 17:30:00|28623.4|28573.4|28624.9|28574.9|28629.9|28593.6|28611.9|28572.5|297
1621532100000|2021-05-20 17:35:00|28625|28575|28622.9|28572.9|28627.9|28590|28609.2|28572.3|262
1621532400000|2021-05-20 17:40:00|28625|28575|28621.2|28571.2|28625.4|28589.7|28606.2|28570.8|279
1621532700000|2021-05-20 17:45:00|28621.3|28571.3|28613.7|28563.7|28622.9|28572.9|28612.5|28562.5|402
1621533000000|2021-05-20 17:50:00|28613.4|28563.4|28619.9|28569.9|28621.1|28587.5|28596.9|28562.4|455
1621533300000|2021-05-20 17:55:00|28618.7|28568.7|28608.9|28588.9|28619.7|28589|28601|28568.7|415
1621533600000|2021-05-20 18:00:00|28608.8|28588.8|28600.4|28580.4|28611.1|28591.1|28592.5|28560|502
1621533900000|2021-05-20 18:05:00|28599.7|28579.7|28600.8|28580.8|28602.4|28582.4|28597.7|28577.7|335
1621534200000|2021-05-20 18:10:00|28600.7|28580.7|28597.2|28577.2|28612.1|28582.1|28595.7|28560.2|351
1621534500000|2021-05-20 18:15:00|28597|28577|28590.9|28570.9|28608.3|28579|28590.9|28555.5|348
1621534800000|2021-05-20 18:20:00|28591.4|28571.4|28595.2|28575.2|28609.9|28575.9|28591.4|28557.8|290
1621535100000|2021-05-20 18:25:00|28594.6|28574.6|28603|28553|28608|28575.5|28587.7|28552.3|284
1621535400000|2021-05-20 18:30:00|28602.9|28552.9|28617|28567|28618|28574.9|28586.6|28552.2|426
1621535700000|2021-05-20 18:35:00|28616.7|28566.7|28615.2|28565.2|28619|28569|28613.9|28563.9|347
1621536000000|2021-05-20 18:40:00|28615.4|28565.4|28618.3|28568.3|28619.8|28583.8|28600.8|28563.4|379
1621536300000|2021-05-20 18:45:00|28618.1|28568.1|28602.7|28582.7|28619.3|28586.1|28601.4|28566.7|323
1621536600000|2021-05-20 18:50:00|28603.4|28583.4|28603.6|28583.6|28617.8|28586.1|28601.5|28566.2|327
1621536900000|2021-05-20 18:55:00|28604.9|28584.9|28612.2|28562.2|28619.1|28585.3|28600.9|28561.7|521
1621537200000|2021-05-20 19:00:00|28612.6|28562.6|28615.5|28565.5|28618.6|28568.6|28611.8|28561.8|535
1621537500000|2021-05-20 19:05:00|28615.4|28565.4|28616.1|28566.1|28618.3|28568.3|28613.1|28563.1|448
1621537800000|2021-05-20 19:10:00|28616.3|28566.3|28614.9|28564.9|28619.7|28582.6|28602.6|28562.6|490
1621538100000|2021-05-20 19:15:00|28615.3|28565.3|28610|28560|28617.4|28567.4|28609.6|28559.6|597
1621538400000|2021-05-20 19:20:00|28609.3|28559.3|28606.6|28556.6|28614.7|28564.7|28598.3|28548.3|825
1621538700000|2021-05-20 19:25:00|28606.8|28556.8|28594|28544|28609.4|28559.4|28592.3|28542.3|601
1621539000000|2021-05-20 19:30:00|28594.2|28544.2|28604.9|28554.9|28608.3|28558.3|28591.4|28541.4|470
1621539300000|2021-05-20 19:35:00|28604.5|28554.5|28604.3|28554.3|28609.7|28559.7|28596.2|28546.2|581
1621539600000|2021-05-20 19:40:00|28604.5|28554.5|28602.4|28552.4|28610.3|28560.3|28597.5|28547.5|592
1621539900000|2021-05-20 19:45:00|28604.8|28554.8|28606.9|28556.9|28623.3|28572.1|28595.2|28545.2|872
1621540200000|2021-05-20 19:50:00|28607.6|28557.6|28628.2|28566.3|28646.5|28596.5|28603.3|28549.1|870
1621540500000|2021-05-20 19:55:00|28626.8|28563.1|28586.1|28536.1|28637.9|28570.6|28578.8|28528.8|769
1621540800000|2021-05-20 20:00:00|28588.1|28538.1|28604.1|28554.1|28640.4|28590.4|28582.7|28530.3|921
1621541100000|2021-05-20 20:05:00|28602.2|28552.2|28603.4|28553.4|28609|28559|28599.1|28549.1|513
1621541400000|2021-05-20 20:10:00|28603.7|28553.7|28604.1|28554.1|28608.5|28558.5|28599.3|28549.3|457
1621541700000|2021-05-20 20:15:00|28604|28554|28598.1|28548.1|28608.5|28558.5|28596.4|28546.4|474
1621542000000|2021-05-20 20:20:00|28598|28548|28595|28545|28600.6|28558.1|28578.1|28540.7|326
1621542300000|2021-05-20 20:25:00|28593.5|28543.5|28595.5|28545.5|28597.2|28547.2|28592.2|28542.2|308
1621542600000|2021-05-20 20:30:00|28595.3|28545.3|28597.2|28547.2|28597.4|28547.4|28591.4|28541.4|281
1621542900000|2021-05-20 20:35:00|28597.3|28547.3|28607.4|28557.4|28620.1|28563.1|28576.2|28540.1|392
1621543200000|2021-05-20 20:40:00|28608.5|28558.5|28607.1|28557.1|28611.5|28560.6|28600|28550|389
1621543500000|2021-05-20 20:45:00|28606.5|28556.5|28596.8|28546.8|28613.7|28562.3|28595.8|28545.8|415
1621543800000|2021-05-20 20:50:00|28597.3|28547.3|28600.4|28550.4|28604.6|28554.6|28591.8|28541.8|655
1621544100000|2021-05-20 20:55:00|28600|28550|28621.9|28539.5|28622.8|28551.6|28590.4|28538.5|948
1621544400000|2021-05-20 21:00:00|28623.6|28541.2|28648.1|28543.3|28661.4|28545|28623.6|28534.9|39
1621544700000|2021-05-20 21:05:00|28649.2|28532.2|28648.3|28534.8|28674.3|28557.3|28623|28521.4|225
1621545000000|2021-05-20 21:10:00|28649.9|28538.4|28642.2|28537.2|28662.7|28559.1|28620|28519.7|298
1621545300000|2021-05-20 21:15:00|28640.7|28537.1|28647.4|28542.1|28659.4|28552.1|28626.3|28516.3|196
1621545600000|2021-05-20 21:20:00|28648.6|28541.9|28637.7|28547.8|28655.1|28553.5|28619|28515.2|151
1621545900000|2021-05-20 21:25:00|28626.8|28546.2|28651.3|28547.9|28653|28553|28619|28503.5|149
1621546200000|2021-05-20 21:30:00|28650.8|28546.8|28631.3|28548.3|28650.8|28549.6|28615|28509.5|195
1621546500000|2021-05-20 21:35:00|28623.9|28544.8|28636.9|28542|28645.1|28552|28615|28513.3|203
1621546800000|2021-05-20 21:40:00|28636.8|28543.8|28626.2|28549.9|28649.1|28549.9|28614|28517.5|195
1621547100000|2021-05-20 21:45:00|28639.6|28550.3|28621.9|28546|28644|28551.3|28616|28515.5|163
1621547400000|2021-05-20 21:50:00|28622.5|28541.2|28616.7|28545.4|28641.9|28550.6|28616|28512.9|171
1621547700000|2021-05-20 21:55:00|28617.1|28549.1|28615.5|28548.3|28639.8|28550.9|28614.8|28543.8|174
1621548000000|2021-05-20 22:00:00|28615.4|28548.6|28612.2|28539.9|28630|28556.2|28603.8|28533.7|576
1621548300000|2021-05-20 22:05:00|28611.8|28539.4|28598.3|28545.4|28618.3|28553.9|28589.1|28509.7|287
1621548600000|2021-05-20 22:10:00|28594.7|28544.7|28604.6|28538.1|28607.2|28552.5|28593.2|28525.5|282
1621548900000|2021-05-20 22:15:00|28605.3|28538.9|28602.6|28552.6|28605.3|28552.7|28590.6|28525.8|358
1621549200000|2021-05-20 22:20:00|28600.9|28550.9|28597.1|28543.6|28605.4|28551.7|28593.1|28528.5|404
1621549500000|2021-05-20 22:25:00|28598.7|28543.8|28597.8|28535.3|28605.9|28554.9|28594.1|28529.7|340
1621549800000|2021-05-20 22:30:00|28603.2|28529.6|28598.7|28543.1|28610.1|28553.7|28592.2|28528|246
1621550100000|2021-05-20 22:35:00|28596.4|28537.6|28605.1|28555.1|28607.1|28557.1|28593|28530.5|156
1621550400000|2021-05-20 22:40:00|28604.3|28554.3|28604.6|28554.6|28607.9|28557.9|28598.1|28543.3|209
1621550700000|2021-05-20 22:45:00|28604.2|28554.2|28606.1|28556.1|28614.9|28558.7|28596.7|28539.5|254
1621551000000|2021-05-20 22:50:00|28607.3|28557.3|28606.6|28556.6|28608.6|28558.6|28596.1|28544.5|194
1621551300000|2021-05-20 22:55:00|28604.8|28554.8|28599.9|28549.9|28611|28557.4|28594.5|28538.3|218
1621551600000|2021-05-20 23:00:00|28602.2|28552.2|28599.7|28549.7|28608.8|28554.8|28592.2|28536.1|864
1621551900000|2021-05-20 23:05:00|28599.9|28549.9|28597.8|28545.1|28606.3|28556.3|28593.8|28536.6|591
1621552200000|2021-05-20 23:10:00|28601|28551|28600.7|28550.7|28606|28556|28594.1|28535.2|760
1621552500000|2021-05-20 23:15:00|28599.6|28549.6|28591.5|28541.4|28606.5|28556.5|28590.4|28537.7|960
1621552800000|2021-05-20 23:20:00|28594.1|28539.9|28595.1|28545.1|28600.4|28550.4|28587|28527|960
1621553100000|2021-05-20 23:25:00|28595.7|28545.7|28598.4|28548.4|28602.7|28552.7|28588.7|28531.9|978
1621553400000|2021-05-20 23:30:00|28597.6|28547.6|28595.2|28545.2|28598.7|28548.7|28589.4|28536.5|797
1621553700000|2021-05-20 23:35:00|28591.5|28539.8|28598.1|28548.1|28601|28551|28586.8|28532.3|332
1621554000000|2021-05-20 23:40:00|28589.4|28537.6|28594|28544|28601.5|28551.5|28589.2|28534.5|501
1621554300000|2021-05-20 23:45:00|28594.1|28544.1|28593.3|28543.3|28600.1|28550.1|28588.8|28533.9|349
1621554600000|2021-05-20 23:50:00|28597.1|28547.1|28593.7|28543.7|28606.6|28556.6|28591.2|28538.3|334
1621554900000|2021-05-20 23:55:00|28593.2|28543.2|28599.6|28544|28604.2|28554.2|28589.2|28539.2|310
1621555200000|2021-05-21 00:00:00|28598.5|28545.7|28580|28530|28598.5|28546.7|28576.8|28526.8|515
1621555500000|2021-05-21 00:05:00|28579.9|28529.9|28578.3|28528.3|28584.5|28534.5|28577.2|28527.2|391
1621555800000|2021-05-21 00:10:00|28578.4|28528.4|28561.9|28511.9|28581.7|28531.7|28559.4|28509.4|455
1621556100000|2021-05-21 00:15:00|28562|28512|28567.8|28517.8|28576.1|28526.1|28560.3|28510.3|500
1621556400000|2021-05-21 00:20:00|28568.2|28518.2|28569.6|28519.6|28575.2|28525.2|28565.4|28515.4|391
1621556700000|2021-05-21 00:25:00|28569.9|28519.9|28559.4|28509.4|28569.9|28519.9|28556.7|28506.7|407
1621557000000|2021-05-21 00:30:00|28559.3|28509.3|28569.6|28519.6|28573.5|28523.5|28557.1|28507.1|472
1621557300000|2021-05-21 00:35:00|28570.9|28520.9|28569.7|28519.7|28573|28523|28564.5|28514.5|391
1621557600000|2021-05-21 00:40:00|28570|28520|28568.1|28518.1|28572.2|28522.2|28566.4|28516.4|350
1621557900000|2021-05-21 00:45:00|28568.6|28518.6|28574.8|28524.8|28574.8|28524.8|28565|28515|328
1621558200000|2021-05-21 00:50:00|28568.4|28518.4|28576.9|28526.9|28583.9|28533.9|28568.4|28518.4|497
1621558500000|2021-05-21 00:55:00|28576.2|28526.2|28574|28524|28577.2|28527.2|28569.4|28519.4|514
1621558800000|2021-05-21 01:00:00|28573.7|28523.7|28571.1|28521.1|28577.5|28527.5|28568.1|28518.1|517
1621559100000|2021-05-21 01:05:00|28571.6|28521.6|28575|28525|28577.7|28527.7|28568.6|28518.6|341
1621559400000|2021-05-21 01:10:00|28575.3|28525.3|28571.1|28521.1|28576.1|28526.1|28566.1|28516.1|352
1621559700000|2021-05-21 01:15:00|28572.1|28522.1|28574.8|28524.8|28575.9|28525.9|28565.9|28515.9|410
1621560000000|2021-05-21 01:20:00|28566.9|28516.9|28573.5|28523.5|28576.9|28526.9|28566.9|28516.9|400
1621560300000|2021-05-21 01:25:00|28574.3|28524.3|28564.8|28514.8|28574.7|28524.7|28561.4|28511.4|400
1621560600000|2021-05-21 01:30:00|28564.3|28514.3|28559.7|28509.7|28566.8|28516.8|28555.1|28505.1|487
1621560900000|2021-05-21 01:35:00|28560|28510|28557.4|28507.4|28560.4|28510.4|28554.6|28504.6|530
1621561200000|2021-05-21 01:40:00|28557.9|28507.9|28567.7|28517.7|28569|28519|28556.5|28506.5|510
1621561500000|2021-05-21 01:45:00|28563.8|28513.8|28571.2|28521.2|28577.9|28527.9|28563.8|28513.8|485
1621561800000|2021-05-21 01:50:00|28567|28517|28573.1|28523.1|28579.2|28529.2|28567|28517|456
1621562100000|2021-05-21 01:55:00|28572.8|28522.8|28577|28527|28580.6|28530.6|28570.6|28520.6|566
1621562400000|2021-05-21 02:00:00|28573.6|28523.6|28582.6|28532.6|28584|28534|28572.9|28522.9|519
1621562700000|2021-05-21 02:05:00|28582.7|28532.7|28582.3|28532.3|28585.2|28535.2|28574.1|28524.1|482
1621563000000|2021-05-21 02:10:00|28582.6|28532.6|28588.4|28538.4|28588.8|28538.8|28580.2|28530.2|473
1621563300000|2021-05-21 02:15:00|28588.1|28538.1|28594.4|28544.4|28596.8|28546.8|28588.1|28538.1|441
1621563600000|2021-05-21 02:20:00|28593.4|28543.4|28591.6|28541.6|28595.2|28545.2|28588.5|28538.5|426
1621563900000|2021-05-21 02:25:00|28591.9|28541.9|28592.1|28542.1|28594.3|28544.3|28588.6|28538.6|332
1621564200000|2021-05-21 02:30:00|28592.3|28542.3|28594.1|28544.1|28597|28547|28590|28540|418
1621564500000|2021-05-21 02:35:00|28593.8|28543.8|28593.7|28543.7|28597.3|28547.3|28591.4|28541.4|415
1621564800000|2021-05-21 02:40:00|28594.4|28544.4|28596.2|28546.2|28598.4|28548.4|28592|28542|371
1621565100000|2021-05-21 02:45:00|28595.5|28545.5|28591.7|28541.7|28597.3|28547.3|28590.1|28540.1|362
1621565400000|2021-05-21 02:50:00|28592.6|28542.6|28589.7|28539.7|28594|28544|28584.9|28534.9|432
1621565700000|2021-05-21 02:55:00|28589.5|28539.5|28584.7|28534.7|28592.8|28542.8|28582.2|28532.2|392
1621566000000|2021-05-21 03:00:00|28586.1|28536.1|28588.9|28538.9|28591.7|28541.7|28582.4|28532.4|427
1621566300000|2021-05-21 03:05:00|28589|28539|28590|28540|28592.1|28542.1|28584.8|28534.8|390
1621566600000|2021-05-21 03:10:00|28588.4|28538.4|28590.8|28540.8|28593.1|28543.1|28586.4|28536.4|381
1621566900000|2021-05-21 03:15:00|28591|28541|28589.4|28539.4|28593.4|28543.4|28586.4|28536.4|364
1621567200000|2021-05-21 03:20:00|28587.5|28537.5|28588.5|28538.5|28591.5|28541.5|28583.5|28533.5|320
1621567500000|2021-05-21 03:25:00|28587.5|28537.5|28587.4|28537.4|28592.4|28542.4|28584.7|28534.7|389
1621567800000|2021-05-21 03:30:00|28587.6|28537.6|28586.5|28536.5|28590.3|28540.3|28583.1|28533.1|353
1621568100000|2021-05-21 03:35:00|28586|28536|28587.4|28537.4|28593.1|28543.1|28585.5|28535.5|310
1621568400000|2021-05-21 03:40:00|28588|28538|28590.9|28540.9|28591.9|28541.9|28584.5|28534.5|301
1621568700000|2021-05-21 03:45:00|28591.2|28541.2|28589.4|28539.4|28591.9|28541.9|28586.4|28536.4|328
1621569000000|2021-05-21 03:50:00|28589.8|28539.8|28589.9|28539.9|28594.8|28544.8|28587.9|28537.9|268
1621569300000|2021-05-21 03:55:00|28590.1|28540.1|28586.4|28536.4|28593.6|28543.6|28586|28536|298
1621569600000|2021-05-21 04:00:00|28588.6|28538.6|28590.5|28540.5|28593.9|28543.9|28585.2|28535.2|255
1621569900000|2021-05-21 04:05:00|28591.3|28541.3|28590.1|28540.1|28592.6|28542.6|28587.1|28537.1|261
1621570200000|2021-05-21 04:10:00|28590.2|28540.2|28588.2|28538.2|28592.4|28542.4|28584.7|28534.7|287
1621570500000|2021-05-21 04:15:00|28588.9|28538.9|28586.9|28536.9|28593.2|28543.2|28586|28536|238
1621570800000|2021-05-21 04:20:00|28586.2|28536.2|28588.8|28538.8|28592.8|28542.8|28584.6|28534.6|310
1621571100000|2021-05-21 04:25:00|28589.4|28539.4|28584.8|28534.8|28590.1|28540.1|28582.3|28532.3|331
1621571400000|2021-05-21 04:30:00|28584.5|28534.5|28582.3|28532.3|28586.5|28536.5|28579.1|28529.1|371
1621571700000|2021-05-21 04:35:00|28582.9|28532.9|28584.4|28534.4|28586.4|28536.4|28579.2|28529.2|287
1621572000000|2021-05-21 04:40:00|28584.2|28534.2|28586.9|28536.9|28587.4|28537.4|28581.5|28531.5|269
1621572300000|2021-05-21 04:45:00|28587|28537|28586.5|28536.5|28588.3|28538.3|28580.5|28530.5|268
1621572600000|2021-05-21 04:50:00|28587.5|28537.5|28582.5|28532.5|28587.5|28537.5|28581|28531|289
1621572900000|2021-05-21 04:55:00|28583|28533|28585.5|28535.5|28587.1|28537.1|28582|28532|241
1621573200000|2021-05-21 05:00:00|28585.2|28535.2|28576.4|28526.4|28585.4|28535.4|28575.1|28525.1|359
1621573500000|2021-05-21 05:05:00|28576.9|28526.9|28579.1|28529.1|28582.2|28532.2|28575.2|28525.2|330
1621573800000|2021-05-21 05:10:00|28578.5|28528.5|28576.4|28526.4|28583.1|28533.1|28572|28522|319
1621574100000|2021-05-21 05:15:00|28575.9|28525.9|28578.1|28528.1|28578.7|28528.7|28574.4|28524.4|252
1621574400000|2021-05-21 05:20:00|28578.4|28528.4|28582.1|28532.1|28583.6|28533.6|28573.8|28523.8|346
1621574700000|2021-05-21 05:25:00|28582.5|28532.5|28576.6|28526.6|28582.8|28532.8|28575.8|28525.8|297
1621575000000|2021-05-21 05:30:00|28576.9|28526.9|28579.8|28529.8|28580|28530|28573.5|28523.5|353
1621575300000|2021-05-21 05:35:00|28580.1|28530.1|28587.4|28537.4|28588.5|28538.5|28577.8|28527.8|340
1621575600000|2021-05-21 05:40:00|28587.1|28537.1|28582.4|28532.4|28588.8|28538.8|28578.2|28528.2|418
1621575900000|2021-05-21 05:45:00|28582.3|28532.3|28586.9|28536.9|28589|28539|28575.8|28525.8|314
1621576200000|2021-05-21 05:50:00|28584.5|28534.5|28578.2|28528.2|28587.5|28537.5|28572.6|28522.6|373
1621576500000|2021-05-21 05:55:00|28579.4|28529.4|28579.7|28529.7|28583.4|28533.4|28576.3|28526.3|361
1621576800000|2021-05-21 06:00:00|28579.8|28529.8|28565.6|28515.6|28582.5|28546.3|28563.7|28513.7|615
1621577100000|2021-05-21 06:05:00|28565.1|28515.1|28570|28520|28572.4|28536.9|28556.9|28513.9|530
1621577400000|2021-05-21 06:10:00|28570.5|28520.5|28572.6|28522.6|28574.3|28538.1|28555.4|28515.7|457
1621577700000|2021-05-21 06:15:00|28572.7|28522.7|28573.9|28523.9|28574.1|28540.1|28555.6|28519.7|405
1621578000000|2021-05-21 06:20:00|28574.2|28524.2|28574.5|28524.5|28577.1|28543.6|28556.8|28520.3|401
1621578300000|2021-05-21 06:25:00|28574.3|28524.3|28559.9|28539.9|28575|28541.1|28554|28514|492
1621578600000|2021-05-21 06:30:00|28559.5|28539.5|28573.2|28553.2|28573.3|28553.3|28557.2|28537.2|517
1621578900000|2021-05-21 06:35:00|28573.1|28553.1|28581.5|28561.5|28583|28563|28570.4|28550.4|602
1621579200000|2021-05-21 06:40:00|28582.1|28562.1|28586.6|28566.6|28610.1|28573.4|28582.1|28551.9|696
1621579500000|2021-05-21 06:45:00|28586.8|28566.8|28588.1|28568.1|28593.1|28573.1|28584.5|28564.5|538
1621579800000|2021-05-21 06:50:00|28587.9|28567.9|28585.4|28565.4|28594.4|28574.4|28585.2|28565.2|535
1621580100000|2021-05-21 06:55:00|28585|28565|28581.5|28561.5|28587.4|28567.4|28578.2|28558.2|580
1621580400000|2021-05-21 07:00:00|28582|28562|28557.5|28537.5|28584.6|28563.4|28550.7|28530.7|735
1621580700000|2021-05-21 07:05:00|28557.4|28537.4|28576.7|28556.7|28577.5|28557.5|28556.3|28536.3|628
1621581000000|2021-05-21 07:10:00|28577.3|28557.3|28603.3|28553.3|28624.9|28587.9|28574.7|28552.1|820
1621581300000|2021-05-21 07:15:00|28599.7|28549.7|28578.9|28558.9|28601.1|28566.2|28573|28524.7|880
1621581600000|2021-05-21 07:20:00|28578.1|28558.1|28575.2|28555.2|28585.1|28565.1|28573.3|28553.3|721
1621581900000|2021-05-21 07:25:00|28574.8|28554.8|28586.8|28536.8|28588.4|28562.2|28569.1|28535.4|642
1621582200000|2021-05-21 07:30:00|28590.6|28540.6|28604.3|28584.3|28607.7|28587.7|28580.1|28540.6|973
1621582500000|2021-05-21 07:35:00|28604.6|28584.6|28604.7|28584.7|28607.5|28587.5|28597.8|28577.8|729
1621582800000|2021-05-21 07:40:00|28604.8|28584.8|28613.6|28593.6|28632.1|28600.1|28604.4|28580.8|782
1621583100000|2021-05-21 07:45:00|28615.5|28595.5|28640.2|28620.2|28643|28623|28614.1|28594.1|723
1621583400000|2021-05-21 07:50:00|28640.1|28620.1|28639.4|28619.4|28642|28622|28629|28609|590
1621583700000|2021-05-21 07:55:00|28638.3|28618.3|28646.4|28596.4|28679.8|28642|28628.8|28596.2|797
1621584000000|2021-05-21 08:00:00|28646.3|28596.3|28659.9|28639.9|28669.8|28639.9|28630.2|28595.1|644
1621584300000|2021-05-21 08:05:00|28660|28640|28659.3|28639.3|28677|28643.6|28650.6|28623.5|677
1621584600000|2021-05-21 08:10:00|28659.9|28639.9|28658.1|28638.1|28662.6|28642.6|28653.3|28633.3|566
1621584900000|2021-05-21 08:15:00|28659|28639|28651.8|28631.8|28659.2|28639.2|28650.2|28630.2|605
1621585200000|2021-05-21 08:20:00|28651.7|28631.7|28647.8|28627.8|28656|28636|28646|28626|487
1621585500000|2021-05-21 08:25:00|28647.9|28627.9|28640.5|28620.5|28659.6|28628.6|28637.6|28604.2|614
1621585800000|2021-05-21 08:30:00|28639.6|28619.6|28620|28600|28648.6|28620.4|28613.9|28580.4|581
1621586100000|2021-05-21 08:35:00|28619.8|28599.8|28607.5|28587.5|28620.7|28600.7|28602.6|28582.6|574
1621586400000|2021-05-21 08:40:00|28607.7|28587.7|28607.4|28587.4|28609.7|28589.7|28598|28578|552
1621586700000|2021-05-21 08:45:00|28607.7|28587.7|28610.7|28590.7|28612.2|28592.2|28600.3|28580.3|620
1621587000000|2021-05-21 08:50:00|28610.9|28590.9|28599.3|28579.3|28612.3|28592.3|28596.4|28576.4|608
1621587300000|2021-05-21 08:55:00|28599.2|28579.2|28599.1|28579.1|28603.7|28583.7|28596|28576|632
1621587600000|2021-05-21 09:00:00|28599.2|28579.2|28591.2|28571.2|28602.9|28582.9|28587.7|28567.7|644
1621587900000|2021-05-21 09:05:00|28592.1|28572.1|28585|28565|28595.3|28575.3|28583.9|28563.9|696
1621588200000|2021-05-21 09:10:00|28585.6|28565.6|28573.4|28553.4|28588|28565.9|28569.8|28533|750
1621588500000|2021-05-21 09:15:00|28573.3|28553.3|28568.1|28548.1|28576.9|28556.9|28567.5|28547.5|556
1621588800000|2021-05-21 09:20:00|28568.2|28548.2|28557.4|28537.4|28568.2|28548.2|28553.9|28533.9|633
1621589100000|2021-05-21 09:25:00|28557.3|28537.3|28561.4|28541.4|28566.7|28546.7|28550.7|28530.7|564
1621589400000|2021-05-21 09:30:00|28561.3|28541.3|28563.3|28543.3|28564.1|28544.1|28559.4|28539.4|486
1621589700000|2021-05-21 09:35:00|28563.4|28543.4|28558.6|28538.6|28565.2|28545.2|28557.3|28537.3|489
1621590000000|2021-05-21 09:40:00|28558.5|28538.5|28561.6|28541.6|28564.6|28544.6|28556.8|28536.8|455
1621590300000|2021-05-21 09:45:00|28562.6|28542.6|28565.3|28545.3|28580.4|28547.4|28558|28527|802
1621590600000|2021-05-21 09:50:00|28565.2|28545.2|28568.8|28548.8|28569.3|28549.3|28563|28543|565
1621590900000|2021-05-21 09:55:00|28568.9|28548.9|28590|28570|28607.3|28577.1|28566.6|28542.1|640
1621591200000|2021-05-21 10:00:00|28591|28571|28557.8|28537.8|28591.3|28571.3|28557.4|28537.4|600
1621591500000|2021-05-21 10:05:00|28557.7|28537.7|28550|28530|28558.6|28538.6|28546.7|28526.7|503
1621591800000|2021-05-21 10:10:00|28549.9|28529.9|28559|28539|28560|28540|28544.5|28524.5|448
1621592100000|2021-05-21 10:15:00|28558.6|28538.6|28557.5|28537.5|28561.3|28541.3|28551.1|28531.1|515
1621592400000|2021-05-21 10:20:00|28557.9|28537.9|28550.7|28530.7|28557.9|28537.9|28548.8|28528.8|523
1621592700000|2021-05-21 10:25:00|28551.2|28531.2|28550.8|28530.8|28552.1|28532.1|28542.4|28522.4|496
1621593000000|2021-05-21 10:30:00|28550.6|28530.6|28531.4|28511.4|28558.4|28530.6|28528.8|28508.4|653
1621593300000|2021-05-21 10:35:00|28531.5|28511.5|28533.6|28513.6|28538.1|28518.1|28529.4|28509.4|606
1621593600000|2021-05-21 10:40:00|28533.2|28513.2|28542.4|28522.4|28542.4|28522.4|28532.5|28512.5|466
1621593900000|2021-05-21 10:45:00|28541.7|28521.7|28541.9|28521.9|28544.6|28524.6|28540.6|28520.6|537
1621594200000|2021-05-21 10:50:00|28542.8|28522.8|28539.7|28519.7|28543.2|28523.2|28536.4|28516.4|525
1621594500000|2021-05-21 10:55:00|28536.1|28516.1|28558.6|28538.6|28558.6|28538.6|28536.1|28516.1|610
1621594800000|2021-05-21 11:00:00|28558|28538|28563.4|28543.4|28564.6|28544.6|28555.6|28535.6|585
1621595100000|2021-05-21 11:05:00|28563.6|28543.6|28561.3|28541.3|28572.4|28552.4|28558.8|28538.8|658
1621595400000|2021-05-21 11:10:00|28561.6|28541.6|28557.1|28537.1|28564.4|28544.4|28557.1|28537.1|515
1621595700000|2021-05-21 11:15:00|28557.8|28537.8|28556.7|28536.7|28559.5|28539.5|28553.8|28533.8|539
1621596000000|2021-05-21 11:20:00|28556.4|28536.4|28543.5|28523.5|28558.4|28538.4|28541.4|28521.4|604
1621596300000|2021-05-21 11:25:00|28543|28523|28529.4|28509.4|28543.3|28523.3|28528.4|28508.4|639
1621596600000|2021-05-21 11:30:00|28528.9|28508.9|28515.6|28495.6|28544.9|28511.2|28512.2|28479.4|630
1621596900000|2021-05-21 11:35:00|28515.5|28495.5|28532.1|28512.1|28535.2|28515.2|28512.4|28492.4|586
1621597200000|2021-05-21 11:40:00|28531.8|28511.8|28535.8|28515.8|28535.9|28515.9|28527.5|28507.5|482
1621597500000|2021-05-21 11:45:00|28535.7|28515.7|28572.1|28552.1|28586.5|28553.7|28535.3|28515.3|531
1621597800000|2021-05-21 11:50:00|28572.3|28552.3|28604.4|28584.4|28606.5|28586.5|28569.5|28538|648
1621598100000|2021-05-21 11:55:00|28604.5|28584.5|28657.4|28637.4|28662.3|28641.8|28602|28582|882
1621598400000|2021-05-21 12:00:00|28657.3|28637.3|28648.3|28628.3|28681.1|28647|28642.3|28615.6|900
1621598700000|2021-05-21 12:05:00|28648.5|28628.5|28685.4|28665.4|28704.6|28668.7|28647.8|28616.2|864
1621599000000|2021-05-21 12:10:00|28685.6|28665.6|28649.5|28629.5|28702.2|28668.4|28649.4|28629.4|771
1621599300000|2021-05-21 12:15:00|28648.4|28628.4|28630.8|28610.8|28649.5|28629.5|28628.5|28608.5|668
1621599600000|2021-05-21 12:20:00|28630.3|28610.3|28626.2|28606.2|28633.3|28613.3|28622.9|28602.9|594
1621599900000|2021-05-21 12:25:00|28626.3|28606.3|28620.1|28600.1|28627.3|28607.3|28616.1|28596.1|554
1621600200000|2021-05-21 12:30:00|28620.4|28600.4|28619.5|28599.5|28622.8|28602.8|28618|28598|491
1621600500000|2021-05-21 12:35:00|28618.5|28598.5|28611.3|28591.3|28620.3|28600.3|28603.9|28583.9|590
1621600800000|2021-05-21 12:40:00|28611.4|28591.4|28610|28590|28611.4|28591.4|28604.6|28584.6|576
1621601100000|2021-05-21 12:45:00|28609.1|28589.1|28611.7|28591.7|28614.3|28594.3|28606.7|28586.7|435
1621601400000|2021-05-21 12:50:00|28611.9|28591.9|28602.2|28582.2|28611.9|28591.9|28600.9|28580.9|465
1621601700000|2021-05-21 12:55:00|28602.3|28582.3|28599.2|28579.2|28602.6|28582.6|28596|28576|586
1621602000000|2021-05-21 13:00:00|28599.1|28579.1|28596.3|28576.3|28599.6|28579.6|28585.3|28565.3|688
1621602300000|2021-05-21 13:05:00|28596.1|28576.1|28624.3|28604.3|28628.2|28608.2|28595.3|28575.3|597
1621602600000|2021-05-21 13:10:00|28624.2|28604.2|28622.9|28602.9|28630|28610|28618.1|28598.1|504
1621602900000|2021-05-21 13:15:00|28623.1|28603.1|28624.3|28604.3|28629.8|28609.8|28622.7|28602.7|582
1621603200000|2021-05-21 13:20:00|28625.6|28605.6|28632.8|28612.8|28637|28617|28623.4|28603.4|558
1621603500000|2021-05-21 13:25:00|28632.6|28612.6|28635.2|28615.2|28635.8|28615.8|28629.1|28609.1|532
1621603800000|2021-05-21 13:30:00|28635.3|28615.3|28648.2|28628.2|28665.6|28639|28633.7|28612.3|688
1621604100000|2021-05-21 13:35:00|28648.3|28628.3|28636.6|28616.6|28649.8|28629.8|28633.5|28613.5|530
1621604400000|2021-05-21 13:40:00|28636.7|28616.7|28623.6|28603.6|28653.7|28618.8|28619|28590.4|575
1621604700000|2021-05-21 13:45:00|28624.5|28604.5|28648.8|28628.8|28656.6|28633|28624.5|28590.7|709
1621605000000|2021-05-21 13:50:00|28648.9|28628.9|28694.8|28674.8|28706.3|28680.4|28645.6|28625.6|710
1621605300000|2021-05-21 13:55:00|28694.9|28674.9|28692.9|28642.9|28699.8|28679.8|28676.3|28642.9|653
1621605600000|2021-05-21 14:00:00|28692.4|28642.4|28675.4|28655.4|28692.4|28666.1|28673|28642.4|743
1621605900000|2021-05-21 14:05:00|28676.2|28656.2|28678.3|28658.3|28684.3|28664.3|28669.5|28649.5|672
1621606200000|2021-05-21 14:10:00|28678.7|28658.7|28674.9|28654.9|28694.3|28674.3|28673|28653|781
1621606500000|2021-05-21 14:15:00|28675.7|28655.7|28682|28662|28692.9|28672.9|28671.2|28651.2|869
1621606800000|2021-05-21 14:20:00|28682.1|28662.1|28679.7|28659.7|28684.4|28664.4|28673.7|28653.7|625
1621607100000|2021-05-21 14:25:00|28679.3|28659.3|28674.3|28654.3|28683.3|28663.3|28671.3|28651.3|531
1621607400000|2021-05-21 14:30:00|28674.8|28654.8|28676.9|28656.9|28686.9|28666.9|28674.8|28654.8|694
1621607700000|2021-05-21 14:35:00|28676.6|28656.6|28693.9|28673.9|28698.5|28678.5|28676|28656|695
1621608000000|2021-05-21 14:40:00|28693.8|28673.8|28694|28674|28748.6|28712.7|28691.3|28660.8|708
1621608300000|2021-05-21 14:45:00|28693.9|28673.9|28684.1|28664.1|28702.3|28682.3|28678.2|28658.2|794
1621608600000|2021-05-21 14:50:00|28684|28664|28676.7|28656.7|28697.2|28668.5|28674.2|28647.2|688
1621608900000|2021-05-21 14:55:00|28676.4|28656.4|28654.3|28634.3|28677.6|28657.6|28651|28631|813
1621609200000|2021-05-21 15:00:00|28654.2|28634.2|28647.9|28627.9|28667.6|28641.2|28644.7|28607.5|725
1621609500000|2021-05-21 15:05:00|28647.3|28627.3|28638.5|28618.5|28654.6|28628.9|28631.3|28596.4|651
1621609800000|2021-05-21 15:10:00|28638.1|28618.1|28631.5|28611.5|28651.6|28631.6|28625.5|28590.2|674
1621610100000|2021-05-21 15:15:00|28631|28611|28612.5|28592.5|28631.9|28611.9|28607|28574.2|638
1621610400000|2021-05-21 15:20:00|28612.4|28592.4|28616.3|28596.3|28620.3|28600.3|28611.2|28591.2|515
1621610700000|2021-05-21 15:25:00|28616.9|28596.9|28621.9|28601.9|28623.5|28603.5|28607.7|28587.7|630
1621611000000|2021-05-21 15:30:00|28621.8|28601.8|28621.7|28601.7|28623.7|28603.7|28617.5|28597.5|503
1621611300000|2021-05-21 15:35:00|28621.5|28601.5|28624.4|28604.4|28624.8|28604.8|28614.8|28594.8|487
1621611600000|2021-05-21 15:40:00|28624.5|28604.5|28621.7|28601.7|28625.6|28605.6|28617.1|28597.1|484
1621611900000|2021-05-21 15:45:00|28622.3|28602.3|28622.9|28602.9|28626.8|28606.8|28610.5|28590.5|606
1621612200000|2021-05-21 15:50:00|28623.4|28603.4|28627|28607|28630.3|28610.3|28623.2|28603.2|531
1621612500000|2021-05-21 15:55:00|28627.3|28607.3|28641.4|28621.4|28654.5|28622.4|28627.3|28604.5|657
1621612800000|2021-05-21 16:00:00|28641.1|28621.1|28683.4|28633.4|28687.7|28642|28641.1|28607.9|731
1621613100000|2021-05-21 16:05:00|28682.8|28632.8|28677.9|28627.9|28687.7|28637.7|28674.4|28624.4|970
1621613400000|2021-05-21 16:10:00|28675.9|28625.9|28654.6|28604.6|28676.6|28626.6|28649.3|28599.3|838
1621613700000|2021-05-21 16:15:00|28655.6|28605.6|28637.6|28587.6|28660.2|28626.5|28636.6|28586.6|705
1621614000000|2021-05-21 16:20:00|28637.3|28587.3|28648.2|28598.2|28651.1|28616.3|28632.6|28586.7|596
1621614300000|2021-05-21 16:25:00|28648.4|28598.4|28652.1|28602.1|28652.7|28617.8|28633|28596.2|511
1621614600000|2021-05-21 16:30:00|28652.2|28602.2|28658.6|28608.6|28662.8|28624.2|28639.2|28598.6|475
1621614900000|2021-05-21 16:35:00|28658.7|28608.7|28645.9|28595.9|28660.9|28624.9|28633.4|28595.4|464
1621615200000|2021-05-21 16:40:00|28646.3|28596.3|28641.6|28591.6|28646.7|28596.7|28639.8|28589.8|503
1621615500000|2021-05-21 16:45:00|28644|28594|28650.5|28600.5|28654.4|28616.7|28635.6|28590.3|491
1621615800000|2021-05-21 16:50:00|28652.7|28602.7|28661.7|28611.7|28664|28614|28651.4|28601.4|478
1621616100000|2021-05-21 16:55:00|28661.9|28611.9|28673.3|28623.3|28678.6|28642.7|28657.8|28607.8|656
1621616400000|2021-05-21 17:00:00|28673.4|28623.4|28664.1|28614.1|28675.9|28641.4|28649.8|28610.8|574
1621616700000|2021-05-21 17:05:00|28663.9|28613.9|28660.5|28610.5|28666.6|28630.6|28643.2|28606|571
1621617000000|2021-05-21 17:10:00|28660.8|28610.8|28660.3|28610.3|28663.3|28630|28642|28603.7|514
1621617300000|2021-05-21 17:15:00|28660.1|28610.1|28663.2|28613.2|28665.7|28629.6|28643.5|28606|456
1621617600000|2021-05-21 17:20:00|28649.6|28629.6|28655.1|28605.1|28663.8|28629.6|28639.1|28599.2|531
1621617900000|2021-05-21 17:25:00|28655|28605|28647.3|28597.3|28660|28617.3|28637.1|28594.3|541
1621618200000|2021-05-21 17:30:00|28646.9|28596.9|28645.7|28595.7|28650.9|28613.5|28631.9|28591.7|569
1621618500000|2021-05-21 17:35:00|28645.4|28595.4|28639.5|28589.5|28649.7|28599.7|28639.5|28589.5|582
1621618800000|2021-05-21 17:40:00|28640.1|28590.1|28648|28598|28648.8|28613.7|28632.1|28587.7|547
1621619100000|2021-05-21 17:45:00|28647.4|28597.4|28645|28595|28648.2|28614.6|28629.3|28592.4|478
1621619400000|2021-05-21 17:50:00|28644.7|28594.7|28637.6|28587.6|28645.5|28611.6|28624.4|28586.2|518
1621619700000|2021-05-21 17:55:00|28637.9|28587.9|28636.9|28586.9|28642.1|28592.1|28636.2|28586.2|543
1621620000000|2021-05-21 18:00:00|28635.7|28585.7|28634.1|28584.1|28640.7|28590.7|28632.6|28582.6|486
1621620300000|2021-05-21 18:05:00|28634.6|28584.6|28638.9|28588.9|28640.9|28590.9|28634.1|28584.1|562
1621620600000|2021-05-21 18:10:00|28638.8|28588.8|28635.9|28585.9|28639.3|28589.3|28632.1|28582.1|539
1621620900000|2021-05-21 18:15:00|28636.5|28586.5|28633.2|28583.2|28638.4|28602.1|28619.5|28581|536
1621621200000|2021-05-21 18:20:00|28634.6|28584.6|28631.2|28581.2|28636.5|28601.5|28618.7|28578.3|495
1621621500000|2021-05-21 18:25:00|28629.9|28579.9|28633.1|28583.1|28636.2|28601.5|28618|28579.4|491
1621621800000|2021-05-21 18:30:00|28633.6|28583.6|28628.3|28578.3|28635.4|28600.4|28618.5|28577.8|446
1621622100000|2021-05-21 18:35:00|28628.6|28578.6|28634.9|28584.9|28639.2|28602.4|28622.1|28577.7|463
1621622400000|2021-05-21 18:40:00|28635.4|28585.4|28635|28585|28639.7|28589.7|28631.8|28581.8|510
1621622700000|2021-05-21 18:45:00|28635.9|28585.9|28631.9|28581.9|28636.4|28600.8|28619.9|28578.3|474
1621623000000|2021-05-21 18:50:00|28632|28582|28628.4|28578.4|28634.7|28600.5|28620.5|28576|462
1621623300000|2021-05-21 18:55:00|28628.1|28578.1|28625|28575|28630.8|28594.7|28614.7|28573.3|482
1621623600000|2021-05-21 19:00:00|28626.9|28576.9|28631.7|28581.7|28634|28584|28623.5|28573.5|503
1621623900000|2021-05-21 19:05:00|28631.5|28581.5|28625.7|28575.7|28631.7|28581.7|28623.8|28573.8|540
1621624200000|2021-05-21 19:10:00|28625.6|28575.6|28616.4|28566.4|28626.5|28576.5|28614.8|28564.8|534
1621624500000|2021-05-21 19:15:00|28616.1|28566.1|28618.9|28568.9|28621|28571|28613.6|28563.6|563
1621624800000|2021-05-21 19:20:00|28620.2|28570.2|28622.7|28572.7|28624.7|28574.7|28616.9|28566.9|504
1621625100000|2021-05-21 19:25:00|28623.4|28573.4|28618.5|28568.5|28624|28574|28615.9|28565.9|645
1621625400000|2021-05-21 19:30:00|28618.3|28568.3|28616.1|28566.1|28623|28585.4|28605.4|28562.8|548
1621625700000|2021-05-21 19:35:00|28616.2|28566.2|28621|28571|28623.7|28573.7|28614|28564|544
1621626000000|2021-05-21 19:40:00|28620.8|28570.8|28613.2|28563.2|28621.5|28571.5|28609.4|28559.4|545
1621626300000|2021-05-21 19:45:00|28613.6|28563.6|28612.3|28562.3|28622.7|28572.7|28606.7|28556.7|568
1621626600000|2021-05-21 19:50:00|28612.5|28562.5|28617.8|28567.8|28619.2|28569.2|28609.5|28559.5|526
1621626900000|2021-05-21 19:55:00|28617|28567|28612.1|28562.1|28620.4|28582.4|28602|28557.9|509
1621627200000|2021-05-21 20:00:00|28613.7|28563.7|28612.9|28562.9|28617.8|28567.8|28603.8|28553.8|522
1621627500000|2021-05-21 20:05:00|28612.5|28562.5|28618.1|28568.1|28620.9|28570.9|28606|28556|407
1621627800000|2021-05-21 20:10:00|28619.4|28569.4|28617.2|28567.2|28620.4|28570.4|28612.2|28562.2|313
1621628100000|2021-05-21 20:15:00|28617.4|28567.4|28617.6|28567.6|28622.4|28572.4|28608.8|28558.8|334
1621628400000|2021-05-21 20:20:00|28617.8|28567.8|28618.1|28568.1|28620.6|28570.6|28614.6|28564.6|203
1621628700000|2021-05-21 20:25:00|28618.2|28568.2|28617.5|28567.5|28622.7|28572.7|28610|28560|292
1621629000000|2021-05-21 20:30:00|28616.9|28566.9|28627|28577|28629|28579|28614.7|28564.7|276
1621629300000|2021-05-21 20:35:00|28625.5|28575.5|28626.4|28576.4|28632|28582|28621.1|28571.1|293
1621629600000|2021-05-21 20:40:00|28626.2|28576.2|28630.7|28580.7|28630.7|28580.7|28617|28567|243
1621629900000|2021-05-21 20:45:00|28632.7|28582.7|28637.4|28587.4|28638.6|28588.6|28614.5|28564.5|282
1621630200000|2021-05-21 20:50:00|28634.1|28584.1|28626|28576|28639.1|28589.1|28615.5|28565.5|349
1621630500000|2021-05-21 20:55:00|28626.2|28576.2|28647.9|28530.9|28687.1|28594.8|28622.2|28519.9|302
1621800000000|2021-05-23 20:00:00|28627|28490|28627|28490|28627|28490|28627|28490|1
1621801200000|2021-05-23 20:20:00|28765.5|28623.5|28765.5|28623.5|28765.5|28623.5|28765.5|28623.5|1
1621803300000|2021-05-23 20:55:00|28770.3|28628.3|28770.3|28628.3|28770.3|28628.3|28770.3|28628.3|1
1621803600000|2021-05-23 21:00:00|28761.9|28619.9|28723.5|28581.5|28761.9|28619.9|28723.5|28581.5|14
1621803900000|2021-05-23 21:05:00|28735|28593|28708.1|28570.1|28757.3|28615.3|28692.5|28550.5|54
1621804200000|2021-05-23 21:10:00|28708|28570.2|28711.9|28587|28726.9|28595.1|28696|28554|112
1621804500000|2021-05-23 21:15:00|28711.8|28586.9|28711.8|28580.2|28757.9|28615.9|28694.5|28552.5|99
1621804800000|2021-05-23 21:20:00|28717.6|28592.9|28709.3|28578.4|28754.5|28612.5|28696.3|28554.3|122
1621805100000|2021-05-23 21:25:00|28716|28574|28720|28594.9|28736.4|28599.7|28692.1|28550.1|91
1621805400000|2021-05-23 21:30:00|28721.5|28598.4|28708.7|28577.3|28745.7|28609|28692|28550|115
1621805700000|2021-05-23 21:35:00|28716.8|28574.8|28729.4|28587.4|28736.1|28604.6|28696.9|28554.9|127
1621806000000|2021-05-23 21:40:00|28728.7|28586.7|28724.2|28593.5|28740|28606.6|28702.5|28560.5|165
1621806300000|2021-05-23 21:45:00|28723.3|28592.2|28708.9|28600.6|28733.3|28616.5|28695.8|28578.3|134
1621806600000|2021-05-23 21:50:00|28713.4|28600.8|28706.2|28597.2|28755.4|28638.4|28683.6|28566.6|156
1621806900000|2021-05-23 21:55:00|28709.5|28604.5|28713.9|28596.9|28744.9|28627.9|28685.7|28568.7|174
1621807200000|2021-05-23 22:00:00|28718.2|28601.2|28673.9|28623.9|28720.6|28638.3|28669.4|28565|576
1621807500000|2021-05-23 22:05:00|28682.1|28579.8|28682.7|28632.7|28727.4|28638.7|28667.3|28556.6|490
1621807800000|2021-05-23 22:10:00|28685.5|28635.5|28684.8|28634.8|28722|28654.7|28668.4|28570.5|462
1621808100000|2021-05-23 22:15:00|28684.5|28634.5|28690|28640|28698.4|28648.4|28681.2|28631.2|748
1621808400000|2021-05-23 22:20:00|28689.1|28639.1|28686.7|28636.7|28697|28647|28685.7|28635.7|330
1621808700000|2021-05-23 22:25:00|28687.1|28637.1|28688.6|28638.6|28693.8|28643.8|28670.8|28620.8|341
1621809000000|2021-05-23 22:30:00|28687.9|28637.9|28684.1|28634.1|28698.1|28645.7|28671.4|28586|422
1621809300000|2021-05-23 22:35:00|28676.6|28626.6|28689.6|28639.6|28695|28642.6|28662.5|28586|474
1621809600000|2021-05-23 22:40:00|28688.8|28638.8|28676.6|28626.6|28704|28640.2|28660.5|28581|545
1621809900000|2021-05-23 22:45:00|28679.9|28629.9|28680.4|28630.4|28682.7|28632.7|28660.2|28610.2|248
1621810200000|2021-05-23 22:50:00|28680.2|28630.2|28680.9|28630.9|28688.8|28637.5|28660.5|28600.4|235
1621810500000|2021-05-23 22:55:00|28680.8|28630.8|28669.2|28619.2|28687|28637|28665.9|28615.9|96
1621810800000|2021-05-23 23:00:00|28684.4|28634.4|28664.3|28614.3|28728|28635|28600.5|28483.5|500
1621811100000|2021-05-23 23:05:00|28664.1|28614.1|28663.4|28613.4|28692.1|28631.2|28657.3|28605.3|469
1621811400000|2021-05-23 23:10:00|28662.3|28612.3|28669|28619|28713.5|28627.3|28656.4|28567.1|427
1621811700000|2021-05-23 23:15:00|28668.3|28618.3|28663.7|28613.7|28680.5|28630.5|28661.2|28611.2|391
1621812000000|2021-05-23 23:20:00|28667.3|28617.3|28668.5|28618.5|28681.7|28631.7|28661.7|28611.7|336
1621812300000|2021-05-23 23:25:00|28670.6|28620.6|28669.5|28619.5|28684.4|28634.4|28665.8|28615.8|370
1621812600000|2021-05-23 23:30:00|28668.6|28618.6|28668.9|28618.9|28683|28633|28664.8|28614.8|360
1621812900000|2021-05-23 23:35:00|28672.6|28622.6|28666.2|28616.2|28682.8|28632.8|28660.5|28610.5|507
1621813200000|2021-05-23 23:40:00|28667|28617|28663.9|28613.9|28681.5|28631.5|28660.2|28610.2|361
1621813500000|2021-05-23 23:45:00|28665|28615|28666|28616|28680.7|28630.7|28662.2|28612.2|379
1621813800000|2021-05-23 23:50:00|28668.2|28618.2|28665.7|28615.7|28682.8|28632.8|28662.2|28612.2|356
1621814100000|2021-05-23 23:55:00|28666.5|28616.5|28668.8|28618.8|28683|28633|28665.1|28615.1|384
1621814400000|2021-05-24 00:00:00|28668.9|28618.9|28683.5|28633.5|28690.4|28640.4|28665.3|28615.3|520
1621814700000|2021-05-24 00:05:00|28683.3|28633.3|28675.8|28625.8|28684.8|28634.8|28670|28620|344
1621815000000|2021-05-24 00:10:00|28675.9|28625.9|28665.6|28615.6|28675.9|28625.9|28658.2|28608.2|415
1621815300000|2021-05-24 00:15:00|28665.5|28615.5|28664.4|28614.4|28670.2|28620.2|28652|28602|429
1621815600000|2021-05-24 00:20:00|28664.3|28614.3|28645.3|28595.3|28669.1|28619.1|28643.9|28593.9|334
1621815900000|2021-05-24 00:25:00|28645.4|28595.4|28646.8|28596.8|28648.4|28598.4|28642.5|28592.5|314
1621816200000|2021-05-24 00:30:00|28646.5|28596.5|28650|28600|28652.1|28602.1|28645.5|28595.5|324
1621816500000|2021-05-24 00:35:00|28649.7|28599.7|28651.1|28601.1|28653.6|28603.6|28648.1|28598.1|273
1621816800000|2021-05-24 00:40:00|28650.7|28600.7|28650.7|28600.7|28657.8|28607.8|28647.9|28597.9|233
1621817100000|2021-05-24 00:45:00|28650.8|28600.8|28648.4|28598.4|28653.1|28603.1|28647.1|28597.1|315
1621817400000|2021-05-24 00:50:00|28648.9|28598.9|28650.6|28600.6|28656.3|28606.3|28645|28595|396
1621817700000|2021-05-24 00:55:00|28649.3|28599.3|28652|28602|28653|28603|28648.7|28598.7|286
1621818000000|2021-05-24 01:00:00|28652.1|28602.1|28646.1|28596.1|28655.9|28605.9|28644.3|28594.3|542
1621818300000|2021-05-24 01:05:00|28645.8|28595.8|28642.3|28592.3|28648.4|28598.4|28640.2|28590.2|435
1621818600000|2021-05-24 01:10:00|28641.8|28591.8|28646.2|28596.2|28651.6|28601.6|28641.8|28591.8|405
1621818900000|2021-05-24 01:15:00|28646|28596|28645.7|28595.7|28647.8|28597.8|28640.6|28590.6|394
1621819200000|2021-05-24 01:20:00|28646.1|28596.1|28655.4|28605.4|28655.9|28605.9|28643.1|28593.1|447
1621819500000|2021-05-24 01:25:00|28655.5|28605.5|28652.7|28602.7|28658.5|28608.5|28647.5|28597.5|376
1621819800000|2021-05-24 01:30:00|28653.2|28603.2|28649.3|28599.3|28654.4|28604.4|28642.5|28592.5|409
1621820100000|2021-05-24 01:35:00|28649.2|28599.2|28653.7|28603.7|28653.8|28603.8|28645.5|28595.5|342
1621820400000|2021-05-24 01:40:00|28653.6|28603.6|28646.3|28596.3|28654.7|28604.7|28645.8|28595.8|316
1621820700000|2021-05-24 01:45:00|28646.1|28596.1|28644.3|28594.3|28647|28597|28639.5|28589.5|298
1621821000000|2021-05-24 01:50:00|28643.9|28593.9|28641|28591|28647.6|28597.6|28640.9|28590.9|260
1621821300000|2021-05-24 01:55:00|28641.1|28591.1|28640.6|28590.6|28643.7|28593.7|28638.7|28588.7|258
1621821600000|2021-05-24 02:00:00|28640.8|28590.8|28640.4|28590.4|28644.7|28594.7|28634.5|28584.5|433
1621821900000|2021-05-24 02:05:00|28640.5|28590.5|28643|28593|28643.4|28593.4|28638.2|28588.2|286
1621822200000|2021-05-24 02:10:00|28643.2|28593.2|28646.4|28596.4|28647.3|28597.3|28642.4|28592.4|280
1621822500000|2021-05-24 02:15:00|28646.5|28596.5|28649.6|28599.6|28653.9|28603.9|28645.3|28595.3|336
1621822800000|2021-05-24 02:20:00|28649.7|28599.7|28648|28598|28649.7|28599.7|28643.8|28593.8|282
1621823100000|2021-05-24 02:25:00|28648.1|28598.1|28646.8|28596.8|28650.7|28600.7|28645.5|28595.5|259
1621823400000|2021-05-24 02:30:00|28647.2|28597.2|28645|28595|28647.8|28597.8|28641.5|28591.5|260
1621823700000|2021-05-24 02:35:00|28645.3|28595.3|28649.9|28599.9|28653.8|28603.8|28644.6|28594.6|300
1621824000000|2021-05-24 02:40:00|28650|28600|28648.9|28598.9|28650|28600|28644.6|28594.6|307
1621824300000|2021-05-24 02:45:00|28648.5|28598.5|28652|28602|28653.4|28603.4|28648.2|28598.2|258
1621824600000|2021-05-24 02:50:00|28651.8|28601.8|28650.9|28600.9|28654.7|28604.7|28649.9|28599.9|257
1621824900000|2021-05-24 02:55:00|28651.4|28601.4|28653|28603|28657.3|28607.3|28646.8|28596.8|471
1621825200000|2021-05-24 03:00:00|28653.2|28603.2|28651.1|28601.1|28655.9|28605.9|28642.9|28592.9|292
1621825500000|2021-05-24 03:05:00|28650.9|28600.9|28662.4|28612.4|28662.4|28612.4|28648.3|28598.3|373
1621825800000|2021-05-24 03:10:00|28661.8|28611.8|28654.5|28604.5|28663.3|28613.3|28650.4|28600.4|400
1621826100000|2021-05-24 03:15:00|28654.7|28604.7|28655.8|28605.8|28659.7|28609.7|28653.5|28603.5|319
1621826400000|2021-05-24 03:20:00|28656.2|28606.2|28653.6|28603.6|28658.8|28608.8|28650.3|28600.3|364
1621826700000|2021-05-24 03:25:00|28652.9|28602.9|28652.9|28602.9|28656.1|28606.1|28650.3|28600.3|367
1621827000000|2021-05-24 03:30:00|28652.4|28602.4|28647.3|28597.3|28653.6|28603.6|28644.4|28594.4|360
1621827300000|2021-05-24 03:35:00|28647.1|28597.1|28648.6|28598.6|28652.2|28602.2|28644.3|28594.3|317
1621827600000|2021-05-24 03:40:00|28650.1|28600.1|28645.4|28595.4|28652.5|28602.5|28642.1|28592.1|411
1621827900000|2021-05-24 03:45:00|28645.2|28595.2|28648.4|28598.4|28651|28601|28643.1|28593.1|385
1621828200000|2021-05-24 03:50:00|28648.3|28598.3|28647.6|28597.6|28649.9|28599.9|28641.7|28591.7|315
1621828500000|2021-05-24 03:55:00|28647.2|28597.2|28644.2|28594.2|28649.6|28599.6|28642.4|28592.4|306
1621828800000|2021-05-24 04:00:00|28644.3|28594.3|28641.7|28591.7|28648.8|28598.8|28637.3|28587.3|295
1621829100000|2021-05-24 04:05:00|28641.9|28591.9|28641.8|28591.8|28644.3|28594.3|28638.8|28588.8|310
1621829400000|2021-05-24 04:10:00|28642.2|28592.2|28641.8|28591.8|28643.8|28593.8|28639.4|28589.4|303
1621829700000|2021-05-24 04:15:00|28641.7|28591.7|28643.4|28593.4|28644.6|28594.6|28638.9|28588.9|215
1621830000000|2021-05-24 04:20:00|28643.6|28593.6|28643.1|28593.1|28645.6|28595.6|28638.2|28588.2|245
1621830300000|2021-05-24 04:25:00|28643.8|28593.8|28648.8|28598.8|28650.6|28600.6|28641|28591|278
1621830600000|2021-05-24 04:30:00|28648.6|28598.6|28650.4|28600.4|28651.4|28601.4|28643.4|28593.4|310
1621830900000|2021-05-24 04:35:00|28650.5|28600.5|28650.8|28600.8|28651.9|28601.9|28643|28593|207
1621831200000|2021-05-24 04:40:00|28650.5|28600.5|28647.2|28597.2|28652.1|28602.1|28645.3|28595.3|283
1621831500000|2021-05-24 04:45:00|28647.9|28597.9|28646.6|28596.6|28652.2|28602.2|28645.2|28595.2|294
1621831800000|2021-05-24 04:50:00|28646.3|28596.3|28649.1|28599.1|28650.4|28600.4|28644.2|28594.2|273
1621832100000|2021-05-24 04:55:00|28648.9|28598.9|28647.2|28597.2|28652.8|28602.8|28645.2|28595.2|255
1621832400000|2021-05-24 05:00:00|28647.6|28597.6|28646.5|28596.5|28650|28600|28644.2|28594.2|320
1621832700000|2021-05-24 05:05:00|28647.5|28597.5|28637|28587|28647.5|28597.5|28634.9|28584.9|386
1621833000000|2021-05-24 05:10:00|28636|28586|28634.9|28584.9|28639.9|28589.9|28632.7|28582.7|299
1621833300000|2021-05-24 05:15:00|28634.6|28584.6|28635.4|28585.4|28638.2|28588.2|28628.3|28578.3|340
1621833600000|2021-05-24 05:20:00|28635.7|28585.7|28635.6|28585.6|28637.2|28587.2|28630.2|28580.2|264
1621833900000|2021-05-24 05:25:00|28635.7|28585.7|28631|28581|28637.5|28587.5|28627.4|28577.4|338
1621834200000|2021-05-24 05:30:00|28631.1|28581.1|28631.8|28581.8|28633.9|28583.9|28627.5|28577.5|401
1621834500000|2021-05-24 05:35:00|28632|28582|28629.9|28579.9|28633.6|28583.6|28627.8|28577.8|347
1621834800000|2021-05-24 05:40:00|28630.1|28580.1|28630.3|28580.3|28634.1|28584.1|28626.6|28576.6|363
1621835100000|2021-05-24 05:45:00|28629.3|28579.3|28628.6|28578.6|28632.8|28582.8|28626.6|28576.6|435
1621835400000|2021-05-24 05:50:00|28628.9|28578.9|28631.8|28581.8|28633.6|28583.6|28626.9|28576.9|393
1621835700000|2021-05-24 05:55:00|28629.6|28579.6|28624.4|28574.4|28632.2|28582.2|28620.4|28570.4|486
1621836000000|2021-05-24 06:00:00|28624|28574|28624|28574|28629.4|28579.4|28618.4|28568.4|577
1621836300000|2021-05-24 06:05:00|28625.4|28575.4|28624.4|28574.4|28630.2|28580.2|28623.3|28573.3|540
1621836600000|2021-05-24 06:10:00|28624.5|28574.5|28616.9|28566.9|28629|28579|28610.3|28560.3|656
1621836900000|2021-05-24 06:15:00|28617.1|28567.1|28621|28571|28626.6|28576.6|28615.5|28565.5|538
1621837200000|2021-05-24 06:20:00|28622.5|28572.5|28617.3|28567.3|28624|28574|28613.2|28563.2|520
1621837500000|2021-05-24 06:25:00|28617.2|28567.2|28629.2|28579.2|28630.6|28580.6|28616.6|28566.6|576
1621837800000|2021-05-24 06:30:00|28626.6|28576.6|28603.4|28583.4|28628.3|28593.5|28582.8|28549.9|564
1621838100000|2021-05-24 06:35:00|28603.1|28583.1|28590.4|28570.4|28618.2|28585.9|28587.9|28553.7|442
1621838400000|2021-05-24 06:40:00|28591.3|28571.3|28588.4|28568.4|28604.5|28571.3|28581.7|28552.3|474
1621838700000|2021-05-24 06:45:00|28588.3|28568.3|28576.9|28556.9|28597.6|28572|28575.5|28544.4|455
1621839000000|2021-05-24 06:50:00|28577|28557|28572.5|28552.5|28592.2|28561.6|28572.1|28542.2|432
1621839300000|2021-05-24 06:55:00|28572.3|28552.3|28584.5|28564.5|28586.9|28565.9|28570.4|28535|539
1621839600000|2021-05-24 07:00:00|28583.8|28563.8|28575.8|28555.8|28583.8|28563.8|28571|28551|636
1621839900000|2021-05-24 07:05:00|28576.1|28556.1|28567|28547|28576.8|28556.8|28563.4|28543.4|590
1621840200000|2021-05-24 07:10:00|28568.1|28548.1|28569.4|28549.4|28575.6|28555.6|28565.1|28545.1|591
1621840500000|2021-05-24 07:15:00|28569.7|28549.7|28547.3|28527.3|28570.6|28550.6|28543.6|28523.6|512
1621840800000|2021-05-24 07:20:00|28547.6|28527.6|28554.1|28534.1|28559|28539|28544.5|28524.5|665
1621841100000|2021-05-24 07:25:00|28553.1|28533.1|28533.7|28513.7|28561|28541|28531.1|28511.1|552
1621841400000|2021-05-24 07:30:00|28533.2|28513.2|28516|28496|28538.1|28518.1|28508.7|28488.7|667
1621841700000|2021-05-24 07:35:00|28515.9|28495.9|28513.6|28493.6|28519.3|28499.3|28511.6|28491.6|563
1621842000000|2021-05-24 07:40:00|28513.2|28493.2|28514.6|28494.6|28517.5|28497.5|28507.5|28487.5|588
1621842300000|2021-05-24 07:45:00|28514.3|28494.3|28491.5|28471.5|28514.3|28494.3|28489.3|28469.3|597
1621842600000|2021-05-24 07:50:00|28489.5|28469.5|28492.1|28472.1|28501.5|28481.5|28486.2|28466.2|571
1621842900000|2021-05-24 07:55:00|28492.3|28472.3|28501.5|28481.5|28503.9|28483.9|28489.9|28469.9|656
1621843200000|2021-05-24 08:00:00|28501.3|28481.3|28500.4|28480.4|28505.6|28485.6|28493.7|28473.7|537
1621843500000|2021-05-24 08:05:00|28500.6|28480.6|28499.8|28479.8|28503.1|28483.1|28498.6|28478.6|406
1621843800000|2021-05-24 08:10:00|28499.5|28479.5|28493.3|28473.3|28500.7|28480.7|28489.4|28469.4|431
1621844100000|2021-05-24 08:15:00|28493.2|28473.2|28499.5|28479.5|28504.4|28484.4|28488.8|28468.8|521
1621844400000|2021-05-24 08:20:00|28499.4|28479.4|28495.9|28475.9|28501.7|28481.7|28493.6|28473.6|524
1621844700000|2021-05-24 08:25:00|28496|28476|28498.8|28478.8|28503.3|28483.3|28492.7|28472.7|456
1621845000000|2021-05-24 08:30:00|28499.1|28479.1|28542.5|28522.5|28545.4|28525.4|28497.2|28477.2|713
1621845300000|2021-05-24 08:35:00|28542|28522|28608.3|28588.3|28625.3|28605.3|28540|28520|993
1621845600000|2021-05-24 08:40:00|28608.8|28588.8|28551.4|28531.4|28609.8|28589.8|28537.5|28517.5|938
1621845900000|2021-05-24 08:45:00|28551.3|28531.3|28532|28512|28558.6|28538.6|28530.3|28510.3|724
1621846200000|2021-05-24 08:50:00|28532.4|28512.4|28531.2|28511.2|28537.1|28517.1|28526.9|28506.9|703
1621846500000|2021-05-24 08:55:00|28531|28511|28530.8|28510.8|28535.4|28515.4|28524.3|28504.3|591
1621846800000|2021-05-24 09:00:00|28531.4|28511.4|28529.3|28509.3|28542.3|28522.3|28528.3|28508.3|680
1621847100000|2021-05-24 09:05:00|28528.8|28508.8|28522.8|28502.8|28535.7|28515.7|28520.5|28500.5|686
1621847400000|2021-05-24 09:10:00|28522.7|28502.7|28526.5|28506.5|28526.6|28506.6|28515.6|28495.6|685
1621847700000|2021-05-24 09:15:00|28526|28506|28526.8|28506.8|28527.2|28507.2|28519.3|28499.3|656
1621848000000|2021-05-24 09:20:00|28526.7|28506.7|28513|28493|28527.2|28507.2|28512.4|28492.4|513
1621848300000|2021-05-24 09:25:00|28513.8|28493.8|28521.2|28501.2|28521.6|28501.6|28512.2|28492.2|505
1621848600000|2021-05-24 09:30:00|28521.8|28501.8|28531.3|28511.3|28535.7|28515.7|28519.5|28499.5|665
1621848900000|2021-05-24 09:35:00|28531|28511|28529|28509|28535.7|28515.7|28525.1|28505.1|569
1621849200000|2021-05-24 09:40:00|28529.1|28509.1|28507|28487|28529.8|28509.8|28506.8|28486.8|620
1621849500000|2021-05-24 09:45:00|28506.8|28486.8|28510.9|28490.9|28517.3|28497.3|28506.7|28486.7|632
1621849800000|2021-05-24 09:50:00|28510.4|28490.4|28501.7|28481.7|28511.1|28491.1|28500.5|28480.5|517
1621850100000|2021-05-24 09:55:00|28501.9|28481.9|28495.3|28475.3|28506|28486|28495|28475|561
1621850400000|2021-05-24 10:00:00|28495.2|28475.2|28480.6|28460.6|28497.8|28477.8|28477.7|28457.7|605
1621850700000|2021-05-24 10:05:00|28480.4|28460.4|28481.3|28461.3|28483.4|28463.4|28476.5|28456.5|574
1621851000000|2021-05-24 10:10:00|28481.2|28461.2|28482|28462|28483.1|28463.1|28475.8|28455.8|647
1621851300000|2021-05-24 10:15:00|28480.8|28460.8|28456.6|28436.6|28482|28462|28448.2|28428.2|630
1621851600000|2021-05-24 10:20:00|28456.4|28436.4|28470.1|28450.1|28472.5|28452.5|28456.4|28436.4|584
1621851900000|2021-05-24 10:25:00|28470.3|28450.3|28474.4|28454.4|28476.5|28456.5|28467.7|28447.7|545
1621852200000|2021-05-24 10:30:00|28474.2|28454.2|28477.5|28457.5|28479.1|28459.1|28471.3|28451.3|446
1621852500000|2021-05-24 10:35:00|28477.4|28457.4|28473.8|28453.8|28479.5|28459.5|28470.8|28450.8|440
1621852800000|2021-05-24 10:40:00|28473.7|28453.7|28461.3|28441.3|28474.3|28454.3|28460.6|28440.6|578
1621853100000|2021-05-24 10:45:00|28461.9|28441.9|28461.4|28441.4|28463.5|28443.5|28457.3|28437.3|437
1621853400000|2021-05-24 10:50:00|28461.8|28441.8|28463.7|28443.7|28467.3|28447.3|28460.6|28440.6|468
1621853700000|2021-05-24 10:55:00|28463.8|28443.8|28473.8|28453.8|28477|28457|28461.7|28441.7|471
1621854000000|2021-05-24 11:00:00|28473.9|28453.9|28479.6|28459.6|28480.8|28460.8|28469.3|28449.3|518
1621854300000|2021-05-24 11:05:00|28480.6|28460.6|28482.6|28462.6|28482.6|28462.6|28475.9|28455.9|509
1621854600000|2021-05-24 11:10:00|28482.3|28462.3|28489.9|28469.9|28492.3|28472.3|28479.5|28459.5|523
1621854900000|2021-05-24 11:15:00|28490|28470|28498|28478|28498.5|28478.5|28484.9|28464.9|428
1621855200000|2021-05-24 11:20:00|28498.2|28478.2|28501|28481|28503.6|28483.6|28497|28477|454
1621855500000|2021-05-24 11:25:00|28500.9|28480.9|28518.3|28498.3|28518.6|28498.6|28500.7|28480.7|537
1621855800000|2021-05-24 11:30:00|28518.5|28498.5|28518.8|28498.8|28527.5|28507.5|28514.4|28494.4|520
1621856100000|2021-05-24 11:35:00|28520.5|28500.5|28514.7|28494.7|28522.3|28502.3|28512.6|28492.6|417
1621856400000|2021-05-24 11:40:00|28515.8|28495.8|28493.5|28473.5|28515.9|28495.9|28492.5|28472.5|503
1621856700000|2021-05-24 11:45:00|28493.9|28473.9|28490.4|28470.4|28495.8|28475.8|28484.7|28464.7|511
1621857000000|2021-05-24 11:50:00|28490.6|28470.6|28505.1|28485.1|28505.2|28485.2|28490.2|28470.2|540
1621857300000|2021-05-24 11:55:00|28504.7|28484.7|28494.4|28474.4|28504.9|28484.9|28491.8|28471.8|690
1621857600000|2021-05-24 12:00:00|28492.5|28472.5|28495.6|28475.6|28498.1|28478.1|28487.9|28467.9|469
1621857900000|2021-05-24 12:05:00|28495.7|28475.7|28477.1|28457.1|28495.7|28475.7|28473.7|28453.7|525
1621858200000|2021-05-24 12:10:00|28476.9|28456.9|28461.2|28441.2|28476.9|28456.9|28451|28431|626
1621858500000|2021-05-24 12:15:00|28460.7|28440.7|28461.3|28441.3|28468|28448|28459.5|28439.5|544
1621858800000|2021-05-24 12:20:00|28461.2|28441.2|28467.8|28447.8|28467.9|28447.9|28458.6|28438.6|481
1621859100000|2021-05-24 12:25:00|28468.6|28448.6|28464.1|28444.1|28471|28451|28461.5|28441.5|483
1621859400000|2021-05-24 12:30:00|28464|28444|28468.3|28448.3|28471.2|28451.2|28460|28440|504
1621859700000|2021-05-24 12:35:00|28468.2|28448.2|28474.1|28454.1|28474.5|28454.5|28459|28439|569
1621860000000|2021-05-24 12:40:00|28474.2|28454.2|28476.9|28456.9|28477.1|28457.1|28468.7|28448.7|518
1621860300000|2021-05-24 12:45:00|28477|28457|28469.9|28449.9|28481.3|28461.3|28468.1|28448.1|495
1621860600000|2021-05-24 12:50:00|28469.6|28449.6|28465.3|28445.3|28470.8|28450.8|28463|28443|440
1621860900000|2021-05-24 12:55:00|28465.8|28445.8|28470.5|28450.5|28472.9|28452.9|28464|28444|485
1621861200000|2021-05-24 13:00:00|28470.9|28450.9|28479.2|28459.2|28480.8|28460.8|28464.5|28444.5|596
1621861500000|2021-05-24 13:05:00|28479.5|28459.5|28473.3|28453.3|28479.5|28459.5|28471.5|28451.5|451
1621861800000|2021-05-24 13:10:00|28474|28454|28517.5|28497.5|28522.8|28502.8|28473.7|28453.7|607
1621862100000|2021-05-24 13:15:00|28517.7|28497.7|28511.3|28491.3|28518.1|28498.1|28510.7|28490.7|579
1621862400000|2021-05-24 13:20:00|28510.5|28490.5|28507.5|28487.5|28516.5|28496.5|28506.8|28486.8|479
1621862700000|2021-05-24 13:25:00|28507.6|28487.6|28495.9|28475.9|28509.4|28489.4|28485.5|28465.5|514
1621863000000|2021-05-24 13:30:00|28495.3|28475.3|28505.8|28485.8|28510.1|28490.1|28492.8|28472.8|531
1621863300000|2021-05-24 13:35:00|28505.2|28485.2|28482|28462|28505.9|28485.9|28480.4|28460.4|624
1621863600000|2021-05-24 13:40:00|28481.5|28461.5|28477.1|28457.1|28490.5|28470.5|28466.7|28446.7|727
1621863900000|2021-05-24 13:45:00|28477|28457|28474.7|28454.7|28486.1|28466.1|28473.1|28453.1|621
1621864200000|2021-05-24 13:50:00|28474.2|28454.2|28467|28447|28474.4|28454.4|28464.4|28444.4|631
1621864500000|2021-05-24 13:55:00|28467.7|28447.7|28466|28446|28475.8|28455.8|28464.4|28444.4|636
1621864800000|2021-05-24 14:00:00|28465.9|28445.9|28444.5|28424.5|28465.9|28445.9|28444.4|28424.4|718
1621865100000|2021-05-24 14:05:00|28444.7|28424.7|28451.8|28431.8|28457|28437|28437.9|28417.9|628
1621865400000|2021-05-24 14:10:00|28452.2|28432.2|28450.9|28430.9|28453.6|28433.6|28448.4|28428.4|496
1621865700000|2021-05-24 14:15:00|28450.7|28430.7|28444.6|28424.6|28450.7|28430.7|28442.7|28422.7|484
1621866000000|2021-05-24 14:20:00|28444.5|28424.5|28436.6|28416.6|28447.8|28427.8|28426.6|28406.6|607
1621866300000|2021-05-24 14:25:00|28436.5|28416.5|28434.2|28414.2|28442.4|28422.4|28433|28413|485
1621866600000|2021-05-24 14:30:00|28433.4|28413.4|28441|28421|28442.1|28422.1|28427.2|28407.2|453
1621866900000|2021-05-24 14:35:00|28440.5|28420.5|28447.3|28427.3|28448|28428|28438.5|28418.5|557
1621867200000|2021-05-24 14:40:00|28447.2|28427.2|28433.8|28413.8|28456.2|28436.2|28431.3|28411.3|586
1621867500000|2021-05-24 14:45:00|28433.6|28413.6|28445.1|28425.1|28450|28430|28430|28410|640
1621867800000|2021-05-24 14:50:00|28445|28425|28462.8|28442.8|28466.6|28446.6|28442.9|28422.9|697
1621868100000|2021-05-24 14:55:00|28463.5|28443.5|28460.8|28440.8|28465.8|28445.8|28449.8|28429.8|783
1621868400000|2021-05-24 15:00:00|28460.1|28440.1|28443.9|28423.9|28460.1|28440.1|28440.5|28420.5|671
1621868700000|2021-05-24 15:05:00|28444.4|28424.4|28439.6|28419.6|28444.4|28424.4|28435.4|28415.4|449
1621869000000|2021-05-24 15:10:00|28439.4|28419.4|28449.5|28429.5|28451.2|28431.2|28436.8|28416.8|478
1621869300000|2021-05-24 15:15:00|28449.4|28429.4|28448.5|28428.5|28454.1|28434.1|28446.6|28426.6|449
1621869600000|2021-05-24 15:20:00|28448.6|28428.6|28445.9|28425.9|28450.2|28430.2|28444.7|28424.7|371
1621869900000|2021-05-24 15:25:00|28445.8|28425.8|28451.6|28431.6|28453.1|28433.1|28445.8|28425.8|477
1621870200000|2021-05-24 15:30:00|28451.5|28431.5|28466.8|28446.8|28469.4|28449.4|28451.5|28431.5|507
1621870500000|2021-05-24 15:35:00|28466.1|28446.1|28470.5|28450.5|28473.5|28453.5|28462.4|28442.4|486
1621870800000|2021-05-24 15:40:00|28471.5|28451.5|28470.5|28450.5|28473.2|28453.2|28466.6|28446.6|539
1621871100000|2021-05-24 15:45:00|28470.6|28450.6|28473.9|28453.9|28475.6|28455.6|28466.1|28446.1|439
1621871400000|2021-05-24 15:50:00|28473.8|28453.8|28469.8|28449.8|28475.6|28455.6|28466.7|28446.7|492
1621871700000|2021-05-24 15:55:00|28469.7|28449.7|28470.6|28450.6|28476.5|28456.5|28469.1|28449.1|543
1621872000000|2021-05-24 16:00:00|28471.1|28451.1|28459.4|28439.4|28471.2|28451.2|28458.6|28438.6|499
1621872300000|2021-05-24 16:05:00|28459.5|28439.5|28461.9|28441.9|28468.9|28448.9|28458.1|28438.1|436
1621872600000|2021-05-24 16:10:00|28461.6|28441.6|28462.3|28442.3|28465|28445|28455.5|28435.5|526
1621872900000|2021-05-24 16:15:00|28462.1|28442.1|28467|28447|28469.1|28449.1|28458.8|28438.8|382
1621873200000|2021-05-24 16:20:00|28465.7|28445.7|28472.7|28452.7|28473.6|28453.6|28463.7|28443.7|441
1621873500000|2021-05-24 16:25:00|28473|28453|28480.1|28460.1|28481.5|28461.5|28469.8|28449.8|511
1621873800000|2021-05-24 16:30:00|28480.2|28460.2|28466.5|28446.5|28480.7|28460.7|28460.9|28440.9|441
1621874100000|2021-05-24 16:35:00|28466.8|28446.8|28462.4|28442.4|28467|28447|28460.6|28440.6|395
1621874400000|2021-05-24 16:40:00|28462.5|28442.5|28455.8|28435.8|28464.3|28444.3|28454.9|28434.9|414
1621874700000|2021-05-24 16:45:00|28455.3|28435.3|28451.5|28431.5|28458.2|28438.2|28451.2|28431.2|404
1621875000000|2021-05-24 16:50:00|28451.6|28431.6|28448.9|28428.9|28458.6|28438.6|28448.2|28428.2|436
1621875300000|2021-05-24 16:55:00|28447.8|28427.8|28452.8|28432.8|28457.9|28437.9|28447.8|28427.8|337
1621875600000|2021-05-24 17:00:00|28452.5|28432.5|28462.9|28442.9|28466.1|28446.1|28451.4|28431.4|409
1621875900000|2021-05-24 17:05:00|28463|28443|28473.2|28453.2|28474.4|28454.4|28461|28441|391
1621876200000|2021-05-24 17:10:00|28474.1|28454.1|28470.7|28450.7|28474.8|28454.8|28468.6|28448.6|393
1621876500000|2021-05-24 17:15:00|28471.2|28451.2|28466.7|28446.7|28473.7|28453.7|28463.5|28443.5|301
1621876800000|2021-05-24 17:20:00|28466.9|28446.9|28462.1|28442.1|28468|28448|28458.3|28438.3|367
1621877100000|2021-05-24 17:25:00|28462.2|28442.2|28453|28433|28463.4|28443.4|28452.4|28432.4|356
1621877400000|2021-05-24 17:30:00|28454.8|28434.8|28449.8|28429.8|28456.8|28436.8|28449.4|28429.4|328
1621877700000|2021-05-24 17:35:00|28451.2|28431.2|28454|28434|28454.7|28434.7|28448.1|28428.1|322
1621878000000|2021-05-24 17:40:00|28455.2|28435.2|28454.3|28434.3|28456.2|28436.2|28451.7|28431.7|298
1621878300000|2021-05-24 17:45:00|28454.2|28434.2|28439.8|28419.8|28454.2|28434.2|28438|28418|313
1621878600000|2021-05-24 17:50:00|28440|28420|28441.8|28421.8|28443|28423|28438.8|28418.8|255
1621878900000|2021-05-24 17:55:00|28441.7|28421.7|28442.5|28422.5|28445.3|28425.3|28440.7|28420.7|292
1621879200000|2021-05-24 18:00:00|28442.4|28422.4|28441.6|28421.6|28443.3|28423.3|28439.6|28419.6|281
1621879500000|2021-05-24 18:05:00|28442|28422|28446.2|28426.2|28447|28427|28439.7|28419.7|274
1621879800000|2021-05-24 18:10:00|28445.8|28425.8|28447.4|28427.4|28449|28429|28444.6|28424.6|289
1621880100000|2021-05-24 18:15:00|28447.3|28427.3|28448.1|28428.1|28448.6|28428.6|28446.2|28426.2|237
1621880400000|2021-05-24 18:20:00|28447.9|28427.9|28447.3|28427.3|28448.7|28428.7|28445.8|28425.8|272
1621880700000|2021-05-24 18:25:00|28447.2|28427.2|28447.9|28427.9|28450.9|28430.9|28446|28426|265
1621881000000|2021-05-24 18:30:00|28448.3|28428.3|28451.7|28431.7|28453.9|28433.9|28446.6|28426.6|341
1621881300000|2021-05-24 18:35:00|28451.9|28431.9|28450.6|28430.6|28451.9|28431.9|28448.3|28428.3|224
1621881600000|2021-05-24 18:40:00|28450.5|28430.5|28454.9|28434.9|28457.3|28437.3|28450.4|28430.4|254
1621881900000|2021-05-24 18:45:00|28455|28435|28452.4|28432.4|28456.4|28436.4|28451|28431|365
1621882200000|2021-05-24 18:50:00|28452.5|28432.5|28448.4|28428.4|28453.3|28433.3|28446.9|28426.9|293
1621882500000|2021-05-24 18:55:00|28448.6|28428.6|28445.9|28425.9|28449.7|28429.7|28443|28423|473
1621882800000|2021-05-24 19:00:00|28445.7|28425.7|28446.5|28426.5|28449.6|28429.6|28442.7|28422.7|289
1621883100000|2021-05-24 19:05:00|28446.4|28426.4|28445.6|28425.6|28447.4|28427.4|28442.5|28422.5|256
1621883400000|2021-05-24 19:10:00|28445.2|28425.2|28444|28424|28446.2|28426.2|28439|28419|287
1621883700000|2021-05-24 19:15:00|28444.4|28424.4|28438.8|28418.8|28444.5|28424.5|28438.1|28418.1|255
1621884000000|2021-05-24 19:20:00|28439|28419|28436.4|28416.4|28443.5|28423.5|28433.7|28413.7|378
1621884300000|2021-05-24 19:25:00|28435.7|28415.7|28436.5|28416.5|28440.6|28420.6|28431.2|28411.2|331
1621884600000|2021-05-24 19:30:00|28437.3|28417.3|28427.3|28407.3|28439.5|28419.5|28426.8|28406.8|385
1621884900000|2021-05-24 19:35:00|28427.1|28407.1|28424.9|28404.9|28428.3|28408.3|28423.1|28403.1|341
1621885200000|2021-05-24 19:40:00|28425.2|28405.2|28421.7|28401.7|28426.6|28406.6|28420.1|28400.1|395
1621885500000|2021-05-24 19:45:00|28420.9|28400.9|28447.6|28397.6|28450.7|28405.9|28388.5|28352.3|641
1621885800000|2021-05-24 19:50:00|28443.4|28392.6|28442.6|28392.6|28456.7|28410.1|28421.2|28385.6|744
1621886100000|2021-05-24 19:55:00|28442.2|28392.2|28422.9|28402.9|28446.4|28409.8|28419.3|28387|591
1621886400000|2021-05-24 20:00:00|28422.1|28402.1|28421.8|28401.8|28439.7|28405.8|28418.6|28386.4|490
1621886700000|2021-05-24 20:05:00|28421.9|28401.9|28418.9|28398.9|28421.9|28401.9|28415.1|28395.1|298
1621887000000|2021-05-24 20:10:00|28418.8|28398.8|28421.2|28401.2|28438.8|28404.8|28416.4|28388.8|346
1621887300000|2021-05-24 20:15:00|28420.9|28400.9|28425.2|28405.2|28428|28408|28418.9|28398.9|255
1621887600000|2021-05-24 20:20:00|28425.3|28405.3|28427.7|28407.7|28439.3|28409.6|28422.6|28389.3|218
1621887900000|2021-05-24 20:25:00|28427.2|28407.2|28430.1|28410.1|28441.2|28411.2|28425.2|28389.7|277
1621888200000|2021-05-24 20:30:00|28429.4|28409.4|28427.9|28407.9|28443.7|28410.9|28423.3|28388.9|384
1621888500000|2021-05-24 20:35:00|28427.7|28407.7|28423.8|28403.8|28446.1|28410.4|28422.9|28387.9|285
1621888800000|2021-05-24 20:40:00|28424.6|28404.6|28425.1|28405.1|28426.9|28406.9|28422.7|28402.7|530
1621889100000|2021-05-24 20:45:00|28425.5|28405.5|28440.7|28390.7|28441.4|28407.8|28422.8|28380.7|554
1621889400000|2021-05-24 20:50:00|28440.2|28390.2|28438.5|28388.5|28442|28407.9|28422.6|28380.5|447
1621889700000|2021-05-24 20:55:00|28435.8|28385.8|28447.6|28387.6|28455.4|28399.8|28433.5|28383.1|481
1621890000000|2021-05-24 21:00:00|28448.8|28386.8|28455.7|28382.2|28457.1|28389.8|28444.9|28376.5|111
1621890300000|2021-05-24 21:05:00|28459.3|28366.3|28460.2|28395.1|28484.3|28401.8|28449|28363.4|153
1621890600000|2021-05-24 21:10:00|28451.5|28401.5|28452|28402|28471.8|28403|28449|28373.5|101
1621890900000|2021-05-24 21:15:00|28456.5|28401.7|28457.6|28395.7|28465.8|28407.6|28448.6|28388.2|147
1621891200000|2021-05-24 21:20:00|28459.1|28393.6|28455.9|28400|28462.9|28400.6|28447.1|28388.5|130
1621891500000|2021-05-24 21:25:00|28452.6|28396.1|28451.4|28400.5|28463.6|28402.5|28444.6|28388.8|159
1621891800000|2021-05-24 21:30:00|28453.3|28398.6|28448.1|28398.1|28458.5|28402|28446.9|28393|181
1621892100000|2021-05-24 21:35:00|28448.2|28398.2|28446|28396|28454.6|28402.9|28445|28394.4|188
1621892400000|2021-05-24 21:40:00|28446.4|28396.4|28447.3|28397.3|28458.8|28400.4|28445.5|28395.5|158
1621892700000|2021-05-24 21:45:00|28450.4|28399.8|28447.7|28397.7|28458.9|28400.1|28444.3|28394.3|187
1621893000000|2021-05-24 21:50:00|28446.4|28396.4|28449.4|28399.4|28455.9|28400.5|28444.6|28393.3|194
1621893300000|2021-05-24 21:55:00|28448.8|28398.8|28459.5|28397.2|28459.5|28402.1|28446.2|28395.7|160
1621893600000|2021-05-24 22:00:00|28461.8|28397.4|28450.4|28400.4|28461.8|28405|28446.7|28396.7|602
1621893900000|2021-05-24 22:05:00|28450|28400|28450.9|28400.9|28453.5|28403.5|28445.4|28395.4|342
1621894200000|2021-05-24 22:10:00|28450.5|28400.5|28451.9|28401.9|28455.5|28405.5|28448.6|28398.6|289
1621894500000|2021-05-24 22:15:00|28450.5|28400.5|28453.1|28403.1|28455.8|28405.8|28450.3|28400.3|191
1621894800000|2021-05-24 22:20:00|28453.3|28403.3|28451.9|28401.9|28459.7|28409.7|28451.1|28401.1|212
1621895100000|2021-05-24 22:25:00|28452|28402|28452.6|28402.6|28456.7|28406.7|28450.5|28400.5|236
1621895400000|2021-05-24 22:30:00|28452.8|28402.8|28450.4|28400.4|28455.4|28405.4|28448.9|28398.9|284
1621895700000|2021-05-24 22:35:00|28450.3|28400.3|28452.6|28402.6|28454|28404|28445.2|28395.2|292
1621896000000|2021-05-24 22:40:00|28452.5|28402.5|28449.2|28399.2|28453.9|28403.9|28442.9|28392.9|286
1621896300000|2021-05-24 22:45:00|28449.1|28399.1|28449.3|28399.3|28451.3|28401.3|28445.6|28395.6|290
1621896600000|2021-05-24 22:50:00|28449.1|28399.1|28451.4|28401.4|28452.4|28402.4|28445.6|28395.6|268
1621896900000|2021-05-24 22:55:00|28451.6|28401.6|28449.4|28399.4|28453.2|28403.2|28444.2|28394.2|262
1621897200000|2021-05-24 23:00:00|28448.4|28398.4|28453.5|28403.5|28455.7|28405.7|28445|28395|317
1621897500000|2021-05-24 23:05:00|28453.3|28403.3|28443.3|28393.3|28455.5|28405.5|28439.1|28389.1|315
1621897800000|2021-05-24 23:10:00|28442.1|28392.1|28430.9|28410.9|28448.3|28411.5|28426.1|28389.5|284
1621898100000|2021-05-24 23:15:00|28431.1|28411.1|28448.6|28398.6|28450.8|28411.1|28430.7|28394.4|327
1621898400000|2021-05-24 23:20:00|28449|28399|28447.7|28397.7|28451.1|28416.2|28432|28394.6|344
1621898700000|2021-05-24 23:25:00|28447.3|28397.3|28454.4|28404.4|28457.6|28408|28427.5|28390.6|465
1621899000000|2021-05-24 23:30:00|28453.2|28403.2|28457.9|28407.9|28458.6|28408.6|28452.1|28402.1|799
1621899300000|2021-05-24 23:35:00|28457.7|28407.7|28454.2|28404.2|28461.2|28411.2|28449.7|28399.7|362
1621899600000|2021-05-24 23:40:00|28454|28404|28454.5|28404.5|28456.1|28406.1|28447.7|28397.7|255
1621899900000|2021-05-24 23:45:00|28454.3|28404.3|28452.8|28402.8|28454.8|28404.8|28449.6|28399.6|225
1621900200000|2021-05-24 23:50:00|28452.9|28402.9|28452.4|28402.4|28454.9|28418.2|28438|28399.3|279
1621900500000|2021-05-24 23:55:00|28452.3|28402.3|28452.6|28402.6|28456.6|28406.6|28450|28400|291
1621900800000|2021-05-25 00:00:00|28457.5|28407.5|28458.8|28408.8|28462.9|28412.9|28453.6|28403.6|439
1621901100000|2021-05-25 00:05:00|28458.4|28408.4|28457.7|28407.7|28459.9|28409.9|28453.4|28403.4|366
1621901400000|2021-05-25 00:10:00|28457.3|28407.3|28454.8|28404.8|28458.8|28408.8|28452.7|28402.7|333
1621901700000|2021-05-25 00:15:00|28455.3|28405.3|28446.2|28396.2|28455.3|28405.3|28444.5|28394.5|397
1621902000000|2021-05-25 00:20:00|28446.4|28396.4|28453|28403|28453.3|28403.3|28442.1|28392.1|372
1621902300000|2021-05-25 00:25:00|28452.9|28402.9|28452.3|28402.3|28457.3|28407.3|28450.8|28400.8|368
1621902600000|2021-05-25 00:30:00|28453.2|28403.2|28452.4|28402.4|28455.3|28405.3|28449.5|28399.5|325
1621902900000|2021-05-25 00:35:00|28452.7|28402.7|28446.9|28396.9|28456.1|28406.1|28445.5|28395.5|384
1621903200000|2021-05-25 00:40:00|28446.8|28396.8|28447.9|28397.9|28450.5|28400.5|28445.2|28395.2|261
1621903500000|2021-05-25 00:45:00|28447|28397|28448.2|28398.2|28450.6|28400.6|28444|28394|341
1621903800000|2021-05-25 00:50:00|28447.4|28397.4|28442.9|28392.9|28450.6|28400.6|28440.7|28390.7|492
1621904100000|2021-05-25 00:55:00|28443.2|28393.2|28439.7|28389.7|28446.5|28396.5|28439.2|28389.2|399
1621904400000|2021-05-25 01:00:00|28439.6|28389.6|28434|28384|28441.7|28391.7|28429.7|28379.7|529
1621904700000|2021-05-25 01:05:00|28433.8|28383.8|28435.7|28385.7|28439.5|28389.5|28431.8|28381.8|462
1621905000000|2021-05-25 01:10:00|28435.8|28385.8|28427.2|28377.2|28437.8|28400.9|28418.7|28377.2|490
1621905300000|2021-05-25 01:15:00|28427.4|28377.4|28428.8|28378.8|28432.2|28382.2|28425.2|28375.2|565
1621905600000|2021-05-25 01:20:00|28427.8|28377.8|28430.8|28380.8|28436.1|28386.1|28427.1|28377.1|540
1621905900000|2021-05-25 01:25:00|28432.4|28382.4|28434.4|28384.4|28435.8|28385.8|28428.4|28378.4|470
1621906200000|2021-05-25 01:30:00|28434.3|28384.3|28427|28377|28436.5|28392.1|28407.8|28372|549
1621906500000|2021-05-25 01:35:00|28427.1|28377.1|28429|28379|28434.4|28384.4|28422.5|28372.5|574
1621906800000|2021-05-25 01:40:00|28428.5|28378.5|28431.1|28381.1|28431.9|28381.9|28424.6|28374.6|500
1621907100000|2021-05-25 01:45:00|28431.3|28381.3|28426.7|28376.7|28434.5|28384.5|28424.5|28374.5|449
1621907400000|2021-05-25 01:50:00|28427|28377|28429.3|28379.3|28432.9|28399.8|28419.8|28373.5|403
1621907700000|2021-05-25 01:55:00|28428.6|28378.6|28434.5|28384.5|28435.7|28385.7|28426.7|28376.7|441
1621908000000|2021-05-25 02:00:00|28435.3|28385.3|28438|28388|28439.2|28389.2|28432.2|28382.2|498
1621908300000|2021-05-25 02:05:00|28437.6|28387.6|28435.2|28385.2|28441.8|28391.8|28433.5|28383.5|464
1621908600000|2021-05-25 02:10:00|28435.3|28385.3|28433.7|28383.7|28437.1|28387.1|28433.2|28383.2|343
1621908900000|2021-05-25 02:15:00|28433.9|28383.9|28436.1|28386.1|28439.7|28389.7|28433.3|28383.3|410
1621909200000|2021-05-25 02:20:00|28435|28385|28430.7|28380.7|28438.2|28388.2|28430.2|28380.2|390
1621909500000|2021-05-25 02:25:00|28429.3|28379.3|28431.2|28381.2|28435.4|28404.6|28424.2|28379|367
1621909800000|2021-05-25 02:30:00|28431.4|28381.4|28430.6|28380.6|28436.5|28386.5|28430|28380|402
1621910100000|2021-05-25 02:35:00|28430|28380|28434.4|28384.4|28436.8|28386.8|28427.9|28377.9|409
1621910400000|2021-05-25 02:40:00|28433.8|28383.8|28432.9|28382.9|28436.3|28386.3|28430|28380|368
1621910700000|2021-05-25 02:45:00|28432.3|28382.3|28434.4|28384.4|28436.4|28386.4|28430.3|28380.3|361
1621911000000|2021-05-25 02:50:00|28434.9|28384.9|28432.4|28382.4|28441|28391|28431|28381|355
1621911300000|2021-05-25 02:55:00|28433.3|28383.3|28423.9|28373.9|28438|28388|28422.6|28372.6|477
1621911600000|2021-05-25 03:00:00|28424.2|28374.2|28427.1|28377.1|28432.2|28382.2|28424|28374|442
1621911900000|2021-05-25 03:05:00|28426.2|28376.2|28425.8|28375.8|28431|28381|28423.5|28373.5|398
1621912200000|2021-05-25 03:10:00|28425.9|28375.9|28427.6|28377.6|28429.6|28379.6|28423.6|28373.6|294
1621912500000|2021-05-25 03:15:00|28427.1|28377.1|28426.3|28376.3|28428.4|28378.4|28424.2|28374.2|295
1621912800000|2021-05-25 03:20:00|28426.8|28376.8|28427|28377|28428.9|28378.9|28425.8|28375.8|238
1621913100000|2021-05-25 03:25:00|28426.9|28376.9|28426.1|28376.1|28429.4|28379.4|28426.1|28376.1|255
1621913400000|2021-05-25 03:30:00|28426.4|28376.4|28426.8|28376.8|28429.2|28379.2|28425.6|28375.6|284
1621913700000|2021-05-25 03:35:00|28426.7|28376.7|28428.5|28378.5|28428.9|28378.9|28425.4|28375.4|259
1621914000000|2021-05-25 03:40:00|28428.2|28378.2|28424.7|28374.7|28429.2|28379.2|28422.9|28372.9|257
1621914300000|2021-05-25 03:45:00|28424.9|28374.9|28430.2|28380.2|28432.5|28382.5|28424|28374|387
1621914600000|2021-05-25 03:50:00|28430.4|28380.4|28429|28379|28431.7|28381.7|28427|28377|263
1621914900000|2021-05-25 03:55:00|28429.1|28379.1|28428.8|28378.8|28430.9|28380.9|28427.7|28377.7|188
1621915200000|2021-05-25 04:00:00|28429|28379|28432.3|28382.3|28433.1|28383.1|28427.7|28377.7|236
1621915500000|2021-05-25 04:05:00|28431.6|28381.6|28424.5|28374.5|28432.6|28382.6|28422.7|28372.7|247
1621915800000|2021-05-25 04:10:00|28424.7|28374.7|28423.2|28373.2|28428.6|28378.6|28422.9|28372.9|277
1621916100000|2021-05-25 04:15:00|28423.4|28373.4|28419.8|28369.8|28425.4|28375.4|28416.8|28366.8|318
1621916400000|2021-05-25 04:20:00|28420.2|28370.2|28424.2|28374.2|28424.6|28374.6|28419.2|28369.2|270
1621916700000|2021-05-25 04:25:00|28423.9|28373.9|28423.9|28373.9|28427.2|28377.2|28421.2|28371.2|290
1621917000000|2021-05-25 04:30:00|28424|28374|28425.7|28375.7|28427.5|28377.5|28423.8|28373.8|247
1621917300000|2021-05-25 04:35:00|28426.1|28376.1|28426.8|28376.8|28428.4|28378.4|28424.8|28374.8|203
1621917600000|2021-05-25 04:40:00|28427.7|28377.7|28423.2|28373.2|28427.8|28377.8|28422.8|28372.8|215
1621917900000|2021-05-25 04:45:00|28423.1|28373.1|28422.5|28372.5|28425.1|28375.1|28422.2|28372.2|228
1621918200000|2021-05-25 04:50:00|28422.6|28372.6|28420.2|28370.2|28422.8|28372.8|28419.3|28369.3|178
1621918500000|2021-05-25 04:55:00|28419.6|28369.6|28422.5|28372.5|28425.2|28375.2|28419.5|28369.5|286
1621918800000|2021-05-25 05:00:00|28422.6|28372.6|28419.6|28369.6|28426.2|28376.2|28419.2|28369.2|288
1621919100000|2021-05-25 05:05:00|28419.7|28369.7|28422.2|28372.2|28423.4|28373.4|28416.8|28366.8|306
1621919400000|2021-05-25 05:10:00|28422.5|28372.5|28421.5|28371.5|28425.6|28375.6|28419.2|28369.2|247
1621919700000|2021-05-25 05:15:00|28421.4|28371.4|28423|28373|28424.7|28374.7|28419.4|28369.4|270
1621920000000|2021-05-25 05:20:00|28422.9|28372.9|28423.5|28373.5|28424.6|28374.6|28421.6|28371.6|261
1621920300000|2021-05-25 05:25:00|28423.6|28373.6|28425.6|28375.6|28426.2|28376.2|28422.6|28372.6|287
1621920600000|2021-05-25 05:30:00|28425.5|28375.5|28428.9|28378.9|28429.8|28379.8|28424.1|28374.1|320
1621920900000|2021-05-25 05:35:00|28429|28379|28428.8|28378.8|28432.6|28382.6|28426.9|28376.9|354
1621921200000|2021-05-25 05:40:00|28428.9|28378.9|28429|28379|28433.7|28383.7|28428.1|28378.1|331
1621921500000|2021-05-25 05:45:00|28429.5|28379.5|28431.7|28381.7|28433.9|28383.9|28428.6|28378.6|298
1621921800000|2021-05-25 05:50:00|28431.1|28381.1|28433.3|28383.3|28436.4|28386.4|28430.8|28380.8|371
1621922100000|2021-05-25 05:55:00|28432.7|28382.7|28435.1|28385.1|28440.7|28390.7|28430.9|28380.9|421
1621922400000|2021-05-25 06:00:00|28435.8|28385.8|28416.2|28396.2|28444.2|28410.9|28414.2|28381.9|674
1621922700000|2021-05-25 06:05:00|28416.4|28396.4|28417.7|28397.7|28435.9|28401.3|28415.7|28384.5|688
1621923000000|2021-05-25 06:10:00|28417.8|28397.8|28404.7|28384.7|28424.5|28398.5|28403.9|28371|748
1621923300000|2021-05-25 06:15:00|28404.1|28384.1|28394.6|28374.6|28406.6|28386.6|28393.3|28373.3|760
1621923600000|2021-05-25 06:20:00|28394.4|28374.4|28395.2|28375.2|28399.6|28379.6|28380.4|28360.4|694
1621923900000|2021-05-25 06:25:00|28394.4|28374.4|28407.4|28387.4|28409.3|28389.3|28392.5|28372.5|671
1621924200000|2021-05-25 06:30:00|28408.1|28388.1|28394.5|28374.5|28409.6|28389.6|28391.1|28371.1|528
1621924500000|2021-05-25 06:35:00|28394|28374|28390.9|28370.9|28394.9|28374.9|28385.8|28365.8|647
1621924800000|2021-05-25 06:40:00|28389.8|28369.8|28376.6|28356.6|28390.7|28370.7|28367|28347|837
1621925100000|2021-05-25 06:45:00|28377.4|28357.4|28382.3|28362.3|28392.2|28372.2|28373.7|28353.7|887
1621925400000|2021-05-25 06:50:00|28383|28363|28413.7|28393.7|28415.3|28395.3|28379.3|28359.3|731
1621925700000|2021-05-25 06:55:00|28413.6|28393.6|28454.5|28434.5|28457.5|28437.5|28412.6|28392.6|922
1621926000000|2021-05-25 07:00:00|28454.3|28434.3|28406.6|28386.6|28471.1|28451.1|28403.6|28383.6|988
1621926300000|2021-05-25 07:05:00|28406.5|28386.5|28385.5|28365.5|28406.8|28386.8|28381.5|28361.5|959
1621926600000|2021-05-25 07:10:00|28385.4|28365.4|28387.2|28367.2|28392.4|28372.4|28378.3|28358.3|840
1621926900000|2021-05-25 07:15:00|28386.7|28366.7|28401.8|28381.8|28406.2|28386.2|28386.7|28366.7|629
1621927200000|2021-05-25 07:20:00|28402.1|28382.1|28396.9|28376.9|28403.3|28383.3|28391.8|28371.8|569
1621927500000|2021-05-25 07:25:00|28396.7|28376.7|28388.6|28368.6|28400.3|28380.3|28383.8|28363.8|644
1621927800000|2021-05-25 07:30:00|28388.5|28368.5|28392.4|28372.4|28395.9|28375.9|28386.3|28366.3|634
1621928100000|2021-05-25 07:35:00|28392.2|28372.2|28399.4|28379.4|28418.9|28398.9|28390.1|28370.1|732
1621928400000|2021-05-25 07:40:00|28398.6|28378.6|28398.8|28378.8|28402|28382|28389.5|28369.5|585
1621928700000|2021-05-25 07:45:00|28398.6|28378.6|28396|28376|28404.7|28384.7|28394|28374|704
1621929000000|2021-05-25 07:50:00|28396.1|28376.1|28394.6|28374.6|28400.5|28380.5|28387.7|28367.7|671
1621929300000|2021-05-25 07:55:00|28394.7|28374.7|28449.8|28399.8|28451.6|28416|28391.5|28371.5|739
1621929600000|2021-05-25 08:00:00|28450.3|28400.3|28423.4|28403.4|28452|28411.8|28406.7|28372.7|981
1621929900000|2021-05-25 08:05:00|28422.4|28402.4|28446.6|28426.6|28447.7|28427.7|28410|28390|716
1621930200000|2021-05-25 08:10:00|28446.8|28426.8|28445.3|28425.3|28456.6|28436.6|28441.8|28421.8|779
1621930500000|2021-05-25 08:15:00|28445.7|28425.7|28451.2|28431.2|28454.6|28434.6|28436.8|28416.8|711
1621930800000|2021-05-25 08:20:00|28451.6|28431.6|28448.9|28428.9|28457|28437|28445.5|28425.5|684
1621931100000|2021-05-25 08:25:00|28449|28429|28441.6|28421.6|28449|28429|28439.5|28419.5|643
1621931400000|2021-05-25 08:30:00|28441.8|28421.8|28452|28432|28454|28434|28440.4|28420.4|708
1621931700000|2021-05-25 08:35:00|28452.1|28432.1|28451.9|28431.9|28454.2|28434.2|28448.1|28428.1|587
1621932000000|2021-05-25 08:40:00|28451.8|28431.8|28442.2|28422.2|28452.6|28432.6|28440|28420|523
1621932300000|2021-05-25 08:45:00|28442.4|28422.4|28435.4|28415.4|28442.4|28422.4|28426.1|28406.1|648
1621932600000|2021-05-25 08:50:00|28435.1|28415.1|28443.1|28423.1|28445.3|28425.3|28434.1|28414.1|588
1621932900000|2021-05-25 08:55:00|28443.5|28423.5|28429.6|28409.6|28443.5|28423.5|28426.3|28406.3|655
1621933200000|2021-05-25 09:00:00|28429.7|28409.7|28423.6|28403.6|28433.2|28413.2|28422.1|28402.1|661
1621933500000|2021-05-25 09:05:00|28423.4|28403.4|28423.5|28403.5|28425.7|28405.7|28418.2|28398.2|698
1621933800000|2021-05-25 09:10:00|28423.2|28403.2|28425.5|28405.5|28429|28409|28416.5|28396.5|674
1621934100000|2021-05-25 09:15:00|28425.2|28405.2|28408.8|28388.8|28428.6|28408.6|28407.5|28387.5|708
1621934400000|2021-05-25 09:20:00|28408.1|28388.1|28422.2|28402.2|28425.5|28405.5|28406.2|28386.2|684
1621934700000|2021-05-25 09:25:00|28423.1|28403.1|28415.6|28395.6|28423.4|28403.4|28410.7|28390.7|818
1621935000000|2021-05-25 09:30:00|28415.7|28395.7|28422.1|28402.1|28428.4|28408.4|28415.2|28395.2|713
1621935300000|2021-05-25 09:35:00|28422.3|28402.3|28414.9|28394.9|28423.6|28403.6|28410.7|28390.7|636
1621935600000|2021-05-25 09:40:00|28414.8|28394.8|28402.5|28382.5|28418.1|28398.1|28402.5|28382.5|494
1621935900000|2021-05-25 09:45:00|28401.6|28381.6|28401.5|28381.5|28414.2|28394.2|28397.3|28377.3|608
1621936200000|2021-05-25 09:50:00|28400.5|28380.5|28403.9|28383.9|28405.5|28385.5|28396.7|28376.7|594
1621936500000|2021-05-25 09:55:00|28404.4|28384.4|28404.5|28384.5|28407.6|28387.6|28399.1|28379.1|680
1621936800000|2021-05-25 10:00:00|28404.6|28384.6|28417.4|28397.4|28419.5|28399.5|28403.7|28383.7|598
1621937100000|2021-05-25 10:05:00|28417.3|28397.3|28413.6|28393.6|28424.3|28404.3|28412.6|28392.6|703
1621937400000|2021-05-25 10:10:00|28414.7|28394.7|28408.6|28388.6|28416.4|28396.4|28398.4|28378.4|734
1621937700000|2021-05-25 10:15:00|28407.9|28387.9|28404.1|28384.1|28414|28394|28391.4|28371.4|697
1621938000000|2021-05-25 10:20:00|28405|28385|28403|28383|28412|28392|28399.2|28379.2|593
1621938300000|2021-05-25 10:25:00|28403.2|28383.2|28401|28381|28403.7|28383.7|28395.2|28375.2|640
1621938600000|2021-05-25 10:30:00|28400.5|28380.5|28421.7|28401.7|28423.8|28403.8|28399.2|28379.2|632
1621938900000|2021-05-25 10:35:00|28421.6|28401.6|28436.9|28416.9|28439.9|28419.9|28417.7|28397.7|554
1621939200000|2021-05-25 10:40:00|28436.5|28416.5|28427.2|28407.2|28443.2|28423.2|28426.8|28406.8|695
1621939500000|2021-05-25 10:45:00|28428|28408|28431.7|28411.7|28433.5|28413.5|28423|28403|649
1621939800000|2021-05-25 10:50:00|28431.6|28411.6|28436.1|28416.1|28440.1|28420.1|28430.4|28410.4|594
1621940100000|2021-05-25 10:55:00|28436.2|28416.2|28440.7|28420.7|28441.9|28421.9|28434.2|28414.2|600
1621940400000|2021-05-25 11:00:00|28440.5|28420.5|28434.8|28414.8|28441.8|28421.8|28428.2|28408.2|695
1621940700000|2021-05-25 11:05:00|28434.3|28414.3|28427.2|28407.2|28440.7|28420.7|28424.8|28404.8|672
1621941000000|2021-05-25 11:10:00|28427|28407|28428.8|28408.8|28434.6|28414.6|28427|28407|523
1621941300000|2021-05-25 11:15:00|28429.1|28409.1|28429.7|28409.7|28433|28413|28427.7|28407.7|519
1621941600000|2021-05-25 11:20:00|28430.2|28410.2|28431.9|28411.9|28435.3|28415.3|28428.3|28408.3|575
1621941900000|2021-05-25 11:25:00|28431.8|28411.8|28420|28400|28433.9|28413.9|28419|28399|582
1621942200000|2021-05-25 11:30:00|28419.7|28399.7|28421.8|28401.8|28423.8|28403.8|28416.6|28396.6|648
1621942500000|2021-05-25 11:35:00|28421.5|28401.5|28424.4|28404.4|28427.1|28407.1|28420.1|28400.1|626
1621942800000|2021-05-25 11:40:00|28423.9|28403.9|28421.5|28401.5|28426.4|28406.4|28420.2|28400.2|717
1621943100000|2021-05-25 11:45:00|28420.6|28400.6|28411.5|28391.5|28423.9|28403.9|28407.3|28387.3|688
1621943400000|2021-05-25 11:50:00|28412|28392|28421.3|28401.3|28437.9|28407.5|28408.9|28385|755
1621943700000|2021-05-25 11:55:00|28421.5|28401.5|28466.7|28365.8|28472.7|28431.1|28412.2|28342.3|1021
1621944000000|2021-05-25 12:00:00|28466.9|28365.7|28462.7|28442.7|28493.7|28451.1|28459.5|28354.4|729
1621944300000|2021-05-25 12:05:00|28462.6|28442.6|28442.5|28422.5|28462.6|28442.6|28437.9|28417.9|558
1621944600000|2021-05-25 12:10:00|28441.8|28421.8|28454.5|28434.5|28457.7|28437.7|28435.5|28415.5|420
1621944900000|2021-05-25 12:15:00|28454.1|28434.1|28434.1|28414.1|28454.4|28434.4|28433.3|28413.3|672
1621945200000|2021-05-25 12:20:00|28434.6|28414.6|28467.6|28447.6|28468.8|28448.8|28433.9|28413.9|642
1621945500000|2021-05-25 12:25:00|28467.7|28447.7|28474.7|28454.7|28479.4|28459.4|28463.7|28443.7|607
1621945800000|2021-05-25 12:30:00|28473.8|28453.8|28479.3|28459.3|28484.4|28464.4|28473.5|28453.5|559
1621946100000|2021-05-25 12:35:00|28479.2|28459.2|28473.4|28453.4|28484.9|28464.9|28470.7|28450.7|768
1621946400000|2021-05-25 12:40:00|28473.5|28453.5|28472.2|28452.2|28475.4|28455.4|28469.3|28449.3|568
1621946700000|2021-05-25 12:45:00|28473.4|28453.4|28475.7|28455.7|28477.8|28457.8|28472|28452|573
1621947000000|2021-05-25 12:50:00|28475.6|28455.6|28485.1|28465.1|28486.6|28466.6|28474.5|28454.5|664
1621947300000|2021-05-25 12:55:00|28485|28465|28475.4|28455.4|28488.1|28468.1|28470.7|28450.7|733
1621947600000|2021-05-25 13:00:00|28475.5|28455.5|28409.9|28389.9|28480.7|28460.7|28368.2|28318.2|943
1621947900000|2021-05-25 13:05:00|28409.7|28389.7|28388.9|28368.9|28426.5|28394.4|28373.1|28339.8|810
1621948200000|2021-05-25 13:10:00|28389.3|28369.3|28417.8|28397.8|28418.1|28398.1|28386.3|28366.3|669
1621948500000|2021-05-25 13:15:00|28417.9|28397.9|28403.2|28383.2|28417.9|28397.9|28393|28373|708
1621948800000|2021-05-25 13:20:00|28402.9|28382.9|28453.2|28433.2|28458.5|28438.5|28402.5|28382.5|739
1621949100000|2021-05-25 13:25:00|28451.2|28431.2|28442.9|28422.9|28461.1|28441.1|28434.6|28399.6|648
1621949400000|2021-05-25 13:30:00|28443.4|28423.4|28472.6|28452.6|28474.3|28454.3|28439.7|28419.7|601
1621949700000|2021-05-25 13:35:00|28472.2|28452.2|28468.7|28448.7|28480.4|28460.4|28464.2|28444.2|618
1621950000000|2021-05-25 13:40:00|28469.1|28449.1|28448.3|28428.3|28487.4|28467.4|28445.6|28425.6|623
1621950300000|2021-05-25 13:45:00|28448.1|28428.1|28444.8|28424.8|28453.7|28433.7|28435.5|28415.5|559
1621950600000|2021-05-25 13:50:00|28444.9|28424.9|28450.4|28430.4|28467.6|28447.6|28442.6|28422.6|614
1621950900000|2021-05-25 13:55:00|28450.3|28430.3|28453.6|28433.6|28458.8|28438.8|28445.6|28425.6|612
1621951200000|2021-05-25 14:00:00|28454.1|28434.1|28441.4|28421.4|28468|28448|28441|28421|658
1621951500000|2021-05-25 14:05:00|28440.8|28420.8|28446.9|28426.9|28447.5|28427.5|28436.5|28416.5|560
1621951800000|2021-05-25 14:10:00|28446.8|28426.8|28445|28425|28461|28441|28441.2|28421.2|588
1621952100000|2021-05-25 14:15:00|28444.8|28424.8|28472.2|28452.2|28474|28454|28444.3|28424.3|712
1621952400000|2021-05-25 14:20:00|28472|28452|28475.1|28455.1|28485|28465|28467.2|28447.2|718
1621952700000|2021-05-25 14:25:00|28476.6|28456.6|28478.5|28458.5|28486.1|28466.1|28474.9|28454.9|572
1621953000000|2021-05-25 14:30:00|28478.4|28458.4|28491.2|28471.2|28491.3|28471.3|28478.1|28458.1|575
1621953300000|2021-05-25 14:35:00|28490.9|28470.9|28512.9|28492.9|28514.5|28494.5|28489.5|28469.5|704
1621953600000|2021-05-25 14:40:00|28513.2|28493.2|28518|28498|28530.9|28510.9|28510.8|28490.8|603
1621953900000|2021-05-25 14:45:00|28517.7|28497.7|28508.1|28488.1|28529.8|28509.8|28507.6|28487.6|647
1621954200000|2021-05-25 14:50:00|28508.2|28488.2|28559|28539|28566.1|28546.1|28508.2|28488.2|815
1621954500000|2021-05-25 14:55:00|28559.1|28539.1|28542.4|28522.4|28571.1|28551.1|28542.4|28522.4|760
1621954800000|2021-05-25 15:00:00|28543.5|28523.5|28549.3|28529.3|28551.3|28531.3|28540.5|28520.5|600
1621955100000|2021-05-25 15:05:00|28549.5|28529.5|28552.4|28532.4|28561.9|28541.9|28549.4|28529.4|525
1621955400000|2021-05-25 15:10:00|28552.3|28532.3|28555.9|28535.9|28561.1|28541.1|28550.6|28530.6|399
1621955700000|2021-05-25 15:15:00|28555.4|28535.4|28565.3|28545.3|28566|28546|28554.3|28534.3|537
1621956000000|2021-05-25 15:20:00|28565.5|28545.5|28578.2|28558.2|28584.2|28564.2|28565|28545|638
1621956300000|2021-05-25 15:25:00|28578|28558|28579.9|28559.9|28582.6|28562.6|28574.9|28554.9|642
1621956600000|2021-05-25 15:30:00|28580|28560|28592|28572|28595.2|28575.2|28576.6|28556.6|599
1621956900000|2021-05-25 15:35:00|28591.8|28571.8|28591.9|28571.9|28608|28588|28588.1|28568.1|458
1621957200000|2021-05-25 15:40:00|28591.8|28571.8|28583.2|28563.2|28599.3|28577|28543.3|28507.3|744
1621957500000|2021-05-25 15:45:00|28581.2|28561.2|28573.7|28553.7|28584.8|28564.8|28573.4|28553.4|586
1621957800000|2021-05-25 15:50:00|28573.9|28553.9|28599.5|28579.5|28604.4|28584.4|28573.9|28553.9|644
1621958100000|2021-05-25 15:55:00|28599.6|28579.6|28614.6|28594.6|28617.4|28597.4|28594.5|28574.5|688
1621958400000|2021-05-25 16:00:00|28613.9|28593.9|28613.8|28593.8|28622.3|28602.3|28608.8|28588.8|569
1621958700000|2021-05-25 16:05:00|28612.4|28592.4|28619.4|28599.4|28627.4|28607.4|28611.1|28591.1|674
1621959000000|2021-05-25 16:10:00|28619|28599|28615.9|28595.9|28624.7|28604.7|28613.6|28593.6|525
1621959300000|2021-05-25 16:15:00|28616.1|28596.1|28615.6|28595.6|28621.4|28601.4|28611.8|28591.8|430
1621959600000|2021-05-25 16:20:00|28615.4|28595.4|28615.6|28595.6|28616.2|28596.2|28609.8|28589.8|472
1621959900000|2021-05-25 16:25:00|28615.2|28595.2|28611|28591|28616.9|28596.9|28609.8|28589.8|464
1621960200000|2021-05-25 16:30:00|28611.2|28591.2|28604.5|28584.5|28612.6|28592.6|28602.2|28582.2|397
1621960500000|2021-05-25 16:35:00|28604.6|28584.6|28603.6|28583.6|28608|28588|28601.6|28581.6|416
1621960800000|2021-05-25 16:40:00|28603.8|28583.8|28614.6|28594.6|28614.7|28594.7|28601.5|28581.5|404
1621961100000|2021-05-25 16:45:00|28615.5|28595.5|28618.9|28598.9|28621.3|28601.3|28608.7|28588.7|473
1621961400000|2021-05-25 16:50:00|28619.3|28599.3|28609.8|28589.8|28619.5|28599.5|28606.2|28586.2|351
1621961700000|2021-05-25 16:55:00|28608.5|28588.5|28599.6|28579.6|28609.9|28589.9|28599.3|28579.3|451
1621962000000|2021-05-25 17:00:00|28599.7|28579.7|28601.3|28581.3|28603.3|28583.3|28596.4|28576.4|528
1621962300000|2021-05-25 17:05:00|28601.6|28581.6|28599.3|28579.3|28604|28584|28598.2|28578.2|336
1621962600000|2021-05-25 17:10:00|28599.2|28579.2|28601.8|28581.8|28604.5|28584.5|28595.4|28575.4|471
1621962900000|2021-05-25 17:15:00|28601.1|28581.1|28599.4|28579.4|28603.3|28583.3|28596.9|28576.9|446
1621963200000|2021-05-25 17:20:00|28599.2|28579.2|28592.8|28572.8|28603.8|28583.8|28586.1|28566.1|509
1621963500000|2021-05-25 17:25:00|28592.6|28572.6|28578.8|28558.8|28597.4|28577.4|28578.2|28558.2|554
1621963800000|2021-05-25 17:30:00|28578.1|28558.1|28575.8|28555.8|28584.6|28564.6|28573.6|28553.6|597
1621964100000|2021-05-25 17:35:00|28576.4|28556.4|28568.8|28548.8|28576.9|28556.9|28562.3|28542.3|640
1621964400000|2021-05-25 17:40:00|28568.7|28548.7|28571.7|28551.7|28573.6|28553.6|28567.9|28547.9|428
1621964700000|2021-05-25 17:45:00|28571.5|28551.5|28571.1|28551.1|28571.8|28551.8|28566.4|28546.4|390
1621965000000|2021-05-25 17:50:00|28571|28551|28573.8|28553.8|28575.6|28555.6|28569.4|28549.4|385
1621965300000|2021-05-25 17:55:00|28573.5|28553.5|28549.2|28529.2|28587.7|28561.2|28543.5|28516.5|614
1621965600000|2021-05-25 18:00:00|28548.9|28528.9|28552.5|28532.5|28573.4|28538|28518.3|28484.2|946
1621965900000|2021-05-25 18:05:00|28552.8|28532.8|28546.1|28526.1|28574.7|28539.3|28546.1|28509.5|976
1621966200000|2021-05-25 18:10:00|28559.8|28509.8|28526.5|28506.5|28564.3|28524.3|28521.4|28487.1|618
1621966500000|2021-05-25 18:15:00|28525.6|28505.6|28542|28492|28553.9|28514.5|28523.5|28487.4|753
1621966800000|2021-05-25 18:20:00|28542.2|28492.2|28546|28496|28550|28510.8|28522.9|28486.3|670
1621967100000|2021-05-25 18:25:00|28546.1|28496.1|28547.5|28497.5|28552.2|28510.1|28525.3|28490.2|608
1621967400000|2021-05-25 18:30:00|28547.4|28497.4|28551.6|28501.6|28554.4|28518.1|28529|28491.9|639
1621967700000|2021-05-25 18:35:00|28552.7|28502.7|28549.9|28499.9|28555.9|28519.2|28531.3|28496.1|911
1621968000000|2021-05-25 18:40:00|28546.6|28496.6|28528.2|28508.2|28556.5|28520.4|28528.1|28491.2|971
1621968300000|2021-05-25 18:45:00|28528.8|28508.8|28542.7|28492.7|28551.6|28516|28528.3|28491.1|882
1621968600000|2021-05-25 18:50:00|28542.6|28492.6|28548.9|28498.9|28551|28515.1|28518.3|28481.5|704
1621968900000|2021-05-25 18:55:00|28547.9|28497.9|28537|28517|28550.9|28518.7|28526.8|28487.6|918
1621969200000|2021-05-25 19:00:00|28536.9|28516.9|28544.4|28524.4|28561.6|28531.2|28536.5|28504.8|558
1621969500000|2021-05-25 19:05:00|28545.5|28525.5|28540|28520|28557.4|28525.8|28535.4|28498.7|463
1621969800000|2021-05-25 19:10:00|28540.8|28520.8|28540|28520|28542.1|28522.1|28536|28516|501
1621970100000|2021-05-25 19:15:00|28540.4|28520.4|28541.2|28521.2|28555.4|28523.2|28536.6|28500.5|393
1621970400000|2021-05-25 19:20:00|28542.4|28522.4|28553.1|28503.1|28554.5|28522.4|28533.7|28498.6|453
1621970700000|2021-05-25 19:25:00|28551.2|28501.2|28537.4|28517.4|28556.6|28520.9|28536.9|28498.9|414
1621971000000|2021-05-25 19:30:00|28551.5|28501.5|28542.2|28492.2|28554.4|28519.4|28520.6|28486.2|712
1621971300000|2021-05-25 19:35:00|28541.9|28491.9|28544.7|28494.7|28549.5|28516|28528.1|28489.9|605
1621971600000|2021-05-25 19:40:00|28545|28495|28542.1|28492.1|28552.3|28517.3|28525.1|28483.9|550
1621971900000|2021-05-25 19:45:00|28542.2|28492.2|28540.2|28490.2|28548.3|28513.8|28522.4|28486.5|406
1621972200000|2021-05-25 19:50:00|28542.4|28492.4|28544.2|28494.2|28550.8|28511.1|28529.3|28486|428
1621972500000|2021-05-25 19:55:00|28543.9|28493.9|28537.8|28487.8|28546.3|28502.8|28516.7|28478.8|729
1621972800000|2021-05-25 20:00:00|28537.4|28487.4|28538.1|28488.1|28540.8|28490.8|28523|28468.6|640
1621973100000|2021-05-25 20:05:00|28538.3|28488.3|28541.9|28491.9|28543|28493|28529|28479|590
1621973400000|2021-05-25 20:10:00|28542.8|28492.8|28533.6|28483.6|28542.8|28492.8|28531|28481|339
1621973700000|2021-05-25 20:15:00|28536.5|28486.5|28530.1|28480.1|28539.4|28489.4|28528.1|28478.1|384
1621974000000|2021-05-25 20:20:00|28530.8|28480.8|28524.4|28474.4|28535.2|28485.2|28522.7|28472.7|455
1621974300000|2021-05-25 20:25:00|28524.7|28474.7|28526.8|28476.8|28534.1|28484.1|28522.8|28472.8|349
1621974600000|2021-05-25 20:30:00|28525|28475|28525.4|28462.7|28535.7|28485.7|28505.6|28435.4|777
1621974900000|2021-05-25 20:35:00|28524|28464.3|28530.8|28480.8|28531.3|28495.9|28515.2|28464.3|387
1621975200000|2021-05-25 20:40:00|28531.1|28481.1|28525.3|28475.3|28533.2|28483.2|28523.7|28473.7|538
1621975500000|2021-05-25 20:45:00|28526.2|28476.2|28525.2|28473.2|28534.1|28481|28522.3|28470.3|590
1621975800000|2021-05-25 20:50:00|28524.1|28473.3|28523.4|28473.4|28534.7|28479.3|28520.2|28467.7|668
1621976100000|2021-05-25 20:55:00|28532.6|28468.2|28539.3|28457.8|28545|28477.7|28515|28447.2|880
1621976400000|2021-05-25 21:00:00|28537.8|28426.5|28556.5|28452.7|28558|28454.7|28534.5|28426.5|126
1621976700000|2021-05-25 21:05:00|28567.7|28451.7|28563.3|28446.3|28571.4|28461|28532.2|28415.2|119
1621977000000|2021-05-25 21:10:00|28563.7|28446.7|28557.1|28440.1|28575.4|28460|28533.5|28416.5|146
1621977300000|2021-05-25 21:15:00|28555.4|28438.4|28537|28439.9|28577.8|28460.8|28536|28434.3|130
1621977600000|2021-05-25 21:20:00|28568.9|28440|28564.7|28447.7|28572.4|28455.4|28537|28433.8|148
1621977900000|2021-05-25 21:25:00|28565.1|28448.1|28537|28463|28572|28463|28537|28437.9|128
1621978200000|2021-05-25 21:30:00|28578.1|28461.1|28572.1|28455.1|28578.9|28461.9|28548.5|28444.1|219
1621978500000|2021-05-25 21:35:00|28571.8|28454.8|28572.9|28455.9|28576.6|28464.3|28546.5|28443.2|222
1621978800000|2021-05-25 21:40:00|28566|28456.4|28560.7|28461.7|28574.7|28464.2|28538|28448.4|147
1621979100000|2021-05-25 21:45:00|28571.2|28460.1|28558.7|28457.9|28573.5|28464|28537|28452.4|308
1621979400000|2021-05-25 21:50:00|28558.8|28458.2|28549|28462.5|28568.2|28465|28543.2|28453.4|175
1621979700000|2021-05-25 21:55:00|28551.4|28462|28556.7|28457.4|28571.1|28465|28537|28441.3|204
1621980000000|2021-05-25 22:00:00|28562.2|28451.7|28538.4|28427.4|28565.5|28463.9|28530.9|28417.4|1101
1621980300000|2021-05-25 22:05:00|28538.9|28428.6|28527.5|28434.2|28551.3|28451.3|28520.6|28421.1|1034
1621980600000|2021-05-25 22:10:00|28528.2|28432.3|28524.1|28428.1|28534.3|28449|28520.7|28426.2|978
1621980900000|2021-05-25 22:15:00|28527.9|28434.4|28530.9|28436.1|28540.5|28446.3|28522.8|28425.8|948
1621981200000|2021-05-25 22:20:00|28527|28432.2|28530.8|28436.9|28541|28450.6|28522.5|28426.3|1041
1621981500000|2021-05-25 22:25:00|28533.4|28431.5|28537.4|28438.1|28541.4|28445.4|28519.8|28429.9|1012
1621981800000|2021-05-25 22:30:00|28534.7|28436.3|28527.9|28433.9|28537.9|28448.6|28519.3|28425.5|1042
1621982100000|2021-05-25 22:35:00|28527.4|28434.1|28532.1|28437.1|28538.5|28442.3|28515.5|28424.2|1020
1621982400000|2021-05-25 22:40:00|28529.1|28431.7|28530.6|28438.7|28538.7|28442.8|28518.5|28425.5|1041
1621982700000|2021-05-25 22:45:00|28530.8|28437.1|28528.3|28435.3|28538.5|28461.5|28511.8|28428|300
1621983000000|2021-05-25 22:50:00|28528.7|28435.7|28521.7|28440|28534|28457.9|28508.1|28429.1|269
1621983300000|2021-05-25 22:55:00|28528.9|28431.9|28530.8|28434.2|28535.3|28452.6|28514.3|28426.3|307
1621983600000|2021-05-25 23:00:00|28530.3|28434.3|28514.9|28437.3|28530.8|28446.2|28502.2|28425.2|372
1621983900000|2021-05-25 23:05:00|28512|28440.4|28489.6|28439.6|28512|28446.8|28483.7|28418.3|370
1621984200000|2021-05-25 23:10:00|28489.2|28439.2|28492|28442|28493.5|28443.5|28483.3|28426.7|239
1621984500000|2021-05-25 23:15:00|28492.6|28442.6|28493.9|28440.5|28500.8|28445.6|28487.9|28433.8|378
1621984800000|2021-05-25 23:20:00|28493.8|28440.4|28489.8|28439.8|28500.5|28444.1|28486.9|28432.5|294
1621985100000|2021-05-25 23:25:00|28494.9|28439.2|28496.7|28446.7|28503|28447.3|28488.5|28436.4|219
1621985400000|2021-05-25 23:30:00|28496.9|28446.9|28494.1|28440.9|28501.8|28446.9|28488.1|28436.1|261
1621985700000|2021-05-25 23:35:00|28494.6|28440.7|28501.3|28437.9|28503.8|28449|28489.1|28433.8|455
1621986000000|2021-05-25 23:40:00|28500.9|28438.6|28498.8|28443.9|28504.3|28447.1|28491.4|28434.8|374
1621986300000|2021-05-25 23:45:00|28500|28445.6|28503.2|28448.6|28512.8|28456.3|28493.6|28439.1|353
1621986600000|2021-05-25 23:50:00|28504.7|28449.3|28498.5|28445.1|28510.7|28457.9|28494.9|28438.2|361
1621986900000|2021-05-25 23:55:00|28498.8|28446.2|28501.5|28444|28507|28454.1|28492.9|28440.9|388
1621987200000|2021-05-26 00:00:00|28504.1|28446.7|28488.2|28438.2|28504.1|28451.5|28483.7|28433.7|473
1621987500000|2021-05-26 00:05:00|28488.8|28438.8|28501.8|28451.8|28502.7|28452.7|28482.4|28432.4|405
1621987800000|2021-05-26 00:10:00|28502|28452|28502|28452|28503.7|28453.7|28496.5|28446.5|374
1621988100000|2021-05-26 00:15:00|28502.6|28452.6|28504|28454|28504.9|28454.9|28494.4|28444.4|324
1621988400000|2021-05-26 00:20:00|28503.8|28453.8|28497.7|28447.7|28504.2|28454.2|28497.7|28447.7|303
1621988700000|2021-05-26 00:25:00|28497.9|28447.9|28502.4|28452.4|28503.2|28453.2|28494.1|28444.1|331
1621989000000|2021-05-26 00:30:00|28501.8|28451.8|28504.6|28454.6|28506.5|28456.5|28499.8|28449.8|341
1621989300000|2021-05-26 00:35:00|28504.8|28454.8|28508.1|28458.1|28508.4|28458.4|28500.7|28450.7|292
1621989600000|2021-05-26 00:40:00|28507.9|28457.9|28509.8|28459.8|28510.4|28460.4|28500.9|28450.9|370
1621989900000|2021-05-26 00:45:00|28509.7|28459.7|28510.9|28460.9|28511.5|28461.5|28505.4|28455.4|377
1621990200000|2021-05-26 00:50:00|28510.6|28460.6|28517.2|28467.2|28519|28469|28507.8|28457.8|465
1621990500000|2021-05-26 00:55:00|28516.9|28466.9|28520.3|28470.3|28520.9|28470.9|28511.7|28461.7|420
1621990800000|2021-05-26 01:00:00|28520.5|28470.5|28515.3|28465.3|28520.7|28470.7|28511.4|28461.4|517
1621991100000|2021-05-26 01:05:00|28515.2|28465.2|28517.6|28467.6|28520.5|28470.5|28512.5|28462.5|416
1621991400000|2021-05-26 01:10:00|28518|28468|28519.2|28469.2|28521|28471|28513.1|28463.1|325
1621991700000|2021-05-26 01:15:00|28518.7|28468.7|28522.1|28472.1|28523.5|28473.5|28517.6|28467.6|408
1621992000000|2021-05-26 01:20:00|28522.3|28472.3|28525|28475|28525|28475|28518.9|28468.9|388
1621992300000|2021-05-26 01:25:00|28524.5|28474.5|28519.4|28469.4|28526.5|28476.5|28519.2|28469.2|369
1621992600000|2021-05-26 01:30:00|28519.2|28469.2|28522|28472|28522.5|28472.5|28514.3|28464.3|477
1621992900000|2021-05-26 01:35:00|28521.9|28471.9|28521.8|28471.8|28526|28476|28518.4|28468.4|429
1621993200000|2021-05-26 01:40:00|28521.7|28471.7|28521.4|28471.4|28525.9|28475.9|28520.2|28470.2|389
1621993500000|2021-05-26 01:45:00|28521.5|28471.5|28521.9|28471.9|28524.6|28474.6|28519.3|28469.3|391
1621993800000|2021-05-26 01:50:00|28521.8|28471.8|28518.8|28468.8|28522.9|28472.9|28517.2|28467.2|372
1621994100000|2021-05-26 01:55:00|28520.4|28470.4|28525.7|28475.7|28527.9|28477.9|28518.7|28468.7|362
1621994400000|2021-05-26 02:00:00|28525.6|28475.6|28524.3|28474.3|28528.8|28478.8|28519.5|28469.5|603
1621994700000|2021-05-26 02:05:00|28524.4|28474.4|28515.2|28465.2|28525.7|28475.7|28512.9|28462.9|526
1621995000000|2021-05-26 02:10:00|28515.3|28465.3|28516.6|28466.6|28517.2|28467.2|28510.2|28460.2|513
1621995300000|2021-05-26 02:15:00|28516.1|28466.1|28515|28465|28517.8|28467.8|28510.2|28460.2|439
1621995600000|2021-05-26 02:20:00|28514.7|28464.7|28511.5|28461.5|28516.5|28466.5|28508.5|28458.5|407
1621995900000|2021-05-26 02:25:00|28511.8|28461.8|28515|28465|28515.5|28465.5|28508.9|28458.9|388
1621996200000|2021-05-26 02:30:00|28515.2|28465.2|28507.8|28457.8|28515.2|28465.2|28507.4|28457.4|398
1621996500000|2021-05-26 02:35:00|28508.8|28458.8|28513.8|28463.8|28513.8|28463.8|28506.8|28456.8|380
1621996800000|2021-05-26 02:40:00|28509|28459|28504.1|28454.1|28510.2|28460.2|28500.1|28450.1|372
1621997100000|2021-05-26 02:45:00|28504.2|28454.2|28505.7|28455.7|28511.7|28461.7|28502|28452|317
1621997400000|2021-05-26 02:50:00|28505.8|28455.8|28503.8|28453.8|28506.8|28456.8|28503.1|28453.1|329
1621997700000|2021-05-26 02:55:00|28503.9|28453.9|28511.4|28461.4|28512.9|28462.9|28501.8|28451.8|436
1621998000000|2021-05-26 03:00:00|28510.1|28460.1|28503.1|28453.1|28512.2|28468.8|28487.2|28449|463
1621998300000|2021-05-26 03:05:00|28503.4|28453.4|28501.2|28451.2|28506.2|28456.2|28499.7|28449.7|497
1621998600000|2021-05-26 03:10:00|28501.3|28451.3|28490|28440|28501.5|28451.5|28487.5|28437.5|465
1621998900000|2021-05-26 03:15:00|28489.9|28439.9|28485|28435|28490.8|28440.8|28481.1|28431.1|465
1621999200000|2021-05-26 03:20:00|28485.4|28435.4|28485.1|28435.1|28489.7|28439.7|28483|28433|441
1621999500000|2021-05-26 03:25:00|28484.7|28434.7|28487.4|28437.4|28489.2|28439.2|28482.7|28432.7|344
1621999800000|2021-05-26 03:30:00|28487.6|28437.6|28487.4|28437.4|28493|28443|28484|28434|393
1622000100000|2021-05-26 03:35:00|28487.5|28437.5|28488.2|28438.2|28491|28441|28486.3|28436.3|329
1622000400000|2021-05-26 03:40:00|28487.7|28437.7|28486.9|28436.9|28491|28441|28485.9|28435.9|328
1622000700000|2021-05-26 03:45:00|28487|28437|28487.9|28437.9|28489.6|28439.6|28485.6|28435.6|247
1622001000000|2021-05-26 03:50:00|28487.8|28437.8|28485.2|28435.2|28493.8|28443.8|28483.5|28433.5|335
1622001300000|2021-05-26 03:55:00|28485.1|28435.1|28488.2|28438.2|28489.2|28439.2|28482.5|28432.5|348
1622001600000|2021-05-26 04:00:00|28485.6|28435.6|28487.8|28437.8|28489.7|28439.7|28485.6|28435.6|318
1622001900000|2021-05-26 04:05:00|28488.3|28438.3|28490.8|28440.8|28492|28442|28486.6|28436.6|267
1622002200000|2021-05-26 04:10:00|28490.3|28440.3|28492.3|28442.3|28495.3|28445.3|28486.1|28436.1|311
1622002500000|2021-05-26 04:15:00|28492.7|28442.7|28485.3|28435.3|28493.2|28443.2|28482.2|28432.2|293
1622002800000|2021-05-26 04:20:00|28483.3|28433.3|28483.7|28433.7|28486.2|28436.2|28482.2|28432.2|282
1622003100000|2021-05-26 04:25:00|28483.5|28433.5|28481.1|28431.1|28485.4|28435.4|28480.8|28430.8|254
1622003400000|2021-05-26 04:30:00|28481.2|28431.2|28483.5|28433.5|28484.3|28434.3|28479.9|28429.9|261
1622003700000|2021-05-26 04:35:00|28483.9|28433.9|28486.2|28436.2|28488.1|28438.1|28482.4|28432.4|219
1622004000000|2021-05-26 04:40:00|28486|28436|28481.7|28431.7|28490.4|28440.4|28481.6|28431.6|354
1622004300000|2021-05-26 04:45:00|28481.5|28431.5|28482|28432|28484|28434|28479.6|28429.6|288
1622004600000|2021-05-26 04:50:00|28481.8|28431.8|28477.7|28427.7|28483.7|28433.7|28476.8|28426.8|245
1622004900000|2021-05-26 04:55:00|28479.2|28429.2|28473.3|28423.3|28483.5|28441.3|28460.9|28419.5|318
1622005200000|2021-05-26 05:00:00|28473.2|28423.2|28461.3|28441.3|28473.3|28443.9|28458.2|28422.6|346
1622005500000|2021-05-26 05:05:00|28459.8|28439.8|28456.7|28436.7|28470.9|28442.3|28448.9|28412.3|393
1622005800000|2021-05-26 05:10:00|28455.9|28435.9|28449.6|28429.6|28467.3|28436.6|28448.4|28413.6|366
1622006100000|2021-05-26 05:15:00|28450|28430|28452.7|28432.7|28463.8|28433.4|28447.9|28411.4|299
1622006400000|2021-05-26 05:20:00|28452.9|28432.9|28451.9|28431.9|28454.8|28434.8|28446.1|28426.1|342
1622006700000|2021-05-26 05:25:00|28450.6|28430.6|28450.2|28430.2|28453|28433|28447.9|28427.9|275
1622007000000|2021-05-26 05:30:00|28450.1|28430.1|28452.1|28432.1|28467.3|28434|28446.8|28413.6|339
1622007300000|2021-05-26 05:35:00|28451.5|28431.5|28466.6|28446.6|28480.4|28447.6|28450.7|28425|373
1622007600000|2021-05-26 05:40:00|28466.3|28446.3|28465.6|28445.6|28480.4|28450|28460.5|28427.1|349
1622007900000|2021-05-26 05:45:00|28465.8|28445.8|28464.5|28444.5|28479.9|28447.5|28459.5|28424.7|330
1622008200000|2021-05-26 05:50:00|28464.8|28444.8|28464.5|28444.5|28483.6|28449.6|28463.9|28426.8|414
1622008500000|2021-05-26 05:55:00|28464.2|28444.2|28478.4|28458.4|28493.3|28461.5|28464.1|28429.7|433
1622008800000|2021-05-26 06:00:00|28480.6|28460.6|28488.8|28468.8|28499.4|28479.4|28477.1|28457.1|596
1622009100000|2021-05-26 06:05:00|28489|28469|28512.2|28492.2|28530.2|28499.8|28487.3|28467.3|665
1622009400000|2021-05-26 06:10:00|28512.4|28492.4|28526.8|28506.8|28531|28511|28511.5|28491.5|549
1622009700000|2021-05-26 06:15:00|28527.4|28507.4|28525.4|28505.4|28529.7|28509.7|28519.8|28499.8|559
1622010000000|2021-05-26 06:20:00|28525.7|28505.7|28526.5|28506.5|28532.9|28512.9|28521.9|28501.9|393
1622010300000|2021-05-26 06:25:00|28526.3|28506.3|28524.7|28504.7|28527.7|28507.7|28518.7|28498.7|523
1622010600000|2021-05-26 06:30:00|28526.1|28506.1|28524.3|28504.3|28527.7|28507.7|28516.4|28496.4|544
1622010900000|2021-05-26 06:35:00|28523.7|28503.7|28514.6|28494.6|28525.7|28505.7|28510.1|28490.1|563
1622011200000|2021-05-26 06:40:00|28514.9|28494.9|28532.3|28512.3|28532.3|28512.3|28511.4|28491.4|607
1622011500000|2021-05-26 06:45:00|28532.1|28512.1|28520.8|28500.8|28534.2|28514.2|28518|28498|515
1622011800000|2021-05-26 06:50:00|28521.2|28501.2|28532.9|28512.9|28538.5|28518.5|28518.6|28498.6|584
1622012100000|2021-05-26 06:55:00|28533.3|28513.3|28526|28506|28533.4|28513.4|28520.1|28500.1|705
1622012400000|2021-05-26 07:00:00|28526.3|28506.3|28547.1|28527.1|28563.9|28530.9|28521.4|28501.4|879
1622012700000|2021-05-26 07:05:00|28546.9|28526.9|28596.5|28576.5|28597.1|28577.1|28533.2|28513.2|750
1622013000000|2021-05-26 07:10:00|28596.3|28576.3|28610.5|28590.5|28617.8|28597.8|28596.2|28576.2|727
1622013300000|2021-05-26 07:15:00|28611.3|28591.3|28621.7|28601.7|28624.1|28604.1|28608.6|28588.6|700
1622013600000|2021-05-26 07:20:00|28621.9|28601.9|28598.1|28578.1|28622.8|28602.8|28595.8|28575.8|516
1622013900000|2021-05-26 07:25:00|28598.3|28578.3|28576.8|28556.8|28598.5|28578.5|28567.8|28547.8|597
1622014200000|2021-05-26 07:30:00|28576.9|28556.9|28575.7|28555.7|28581.8|28561.8|28572.8|28552.8|480
1622014500000|2021-05-26 07:35:00|28575.6|28555.6|28566.8|28546.8|28576.8|28556.8|28565.2|28545.2|621
1622014800000|2021-05-26 07:40:00|28566.7|28546.7|28562.1|28542.1|28568.7|28548.7|28560.5|28540.5|444
1622015100000|2021-05-26 07:45:00|28562.5|28542.5|28553.3|28533.3|28564.4|28544.4|28551.3|28531.3|547
1622015400000|2021-05-26 07:50:00|28553.5|28533.5|28554.8|28534.8|28559.4|28539.4|28545.6|28525.6|655
1622015700000|2021-05-26 07:55:00|28554.4|28534.4|28559.7|28539.7|28572.7|28552.7|28551.7|28531.7|605
1622016000000|2021-05-26 08:00:00|28559.1|28539.1|28571.2|28551.2|28575.5|28555.5|28559.1|28539.1|616
1622016300000|2021-05-26 08:05:00|28570.7|28550.7|28563.8|28543.8|28571.9|28551.9|28561.4|28541.4|543
1622016600000|2021-05-26 08:10:00|28563.7|28543.7|28551.9|28531.9|28566.4|28546.4|28550.9|28530.9|535
1622016900000|2021-05-26 08:15:00|28551.8|28531.8|28551.3|28531.3|28557.4|28537.4|28547.6|28527.6|543
1622017200000|2021-05-26 08:20:00|28551.1|28531.1|28565.3|28545.3|28570.6|28550.6|28547.2|28527.2|539
1622017500000|2021-05-26 08:25:00|28565.6|28545.6|28562.4|28542.4|28571.4|28551.4|28560.2|28540.2|538
1622017800000|2021-05-26 08:30:00|28562.2|28542.2|28564.4|28544.4|28571.4|28551.4|28556.2|28536.2|572
1622018100000|2021-05-26 08:35:00|28564.6|28544.6|28566.2|28546.2|28567.5|28547.5|28558.2|28538.2|507
1622018400000|2021-05-26 08:40:00|28565.8|28545.8|28604.4|28584.4|28604.5|28584.5|28564.5|28544.5|579
1622018700000|2021-05-26 08:45:00|28604|28584|28622.1|28602.1|28624.8|28604.8|28603.1|28583.1|727
1622019000000|2021-05-26 08:50:00|28622.7|28602.7|28635.6|28615.6|28650.1|28630.1|28621.5|28601.5|629
1622019300000|2021-05-26 08:55:00|28635.4|28615.4|28631.8|28611.8|28643.9|28623.9|28626.5|28606.5|569
1622019600000|2021-05-26 09:00:00|28631.2|28611.2|28630.5|28610.5|28635.8|28615.8|28626.8|28606.8|525
1622019900000|2021-05-26 09:05:00|28632.9|28612.9|28630.3|28610.3|28632.9|28612.9|28622.7|28602.7|542
1622020200000|2021-05-26 09:10:00|28629.8|28609.8|28615.1|28595.1|28633.3|28613.3|28612.6|28592.6|534
1622020500000|2021-05-26 09:15:00|28615.2|28595.2|28620.5|28600.5|28622.5|28602.5|28607.4|28587.4|482
1622020800000|2021-05-26 09:20:00|28620.4|28600.4|28615.7|28595.7|28623.1|28603.1|28608.4|28588.4|500
1622021100000|2021-05-26 09:25:00|28615.6|28595.6|28606.7|28586.7|28615.7|28595.7|28606.1|28586.1|521
1622021400000|2021-05-26 09:30:00|28606.9|28586.9|28604|28584|28612.7|28592.7|28599.9|28579.9|534
1622021700000|2021-05-26 09:35:00|28603.6|28583.6|28627.4|28607.4|28628.2|28608.2|28603.3|28583.3|473
1622022000000|2021-05-26 09:40:00|28627.3|28607.3|28622.9|28602.9|28628.5|28608.5|28613.7|28593.7|506
1622022300000|2021-05-26 09:45:00|28622.7|28602.7|28611.5|28591.5|28623.7|28603.7|28611.1|28591.1|548
1622022600000|2021-05-26 09:50:00|28611.2|28591.2|28608.3|28588.3|28612.3|28592.3|28606.6|28586.6|471
1622022900000|2021-05-26 09:55:00|28607.8|28587.8|28609.2|28589.2|28610.3|28590.3|28604.8|28584.8|547
1622023200000|2021-05-26 10:00:00|28608.9|28588.9|28629.1|28609.1|28630.7|28610.7|28608.9|28588.9|576
1622023500000|2021-05-26 10:05:00|28629|28609|28634.3|28614.3|28634.6|28614.6|28627.4|28607.4|398
1622023800000|2021-05-26 10:10:00|28634.1|28614.1|28624.7|28604.7|28636|28616|28624.3|28604.3|342
1622024100000|2021-05-26 10:15:00|28625.1|28605.1|28638.1|28618.1|28641.1|28621.1|28623.7|28603.7|464
1622024400000|2021-05-26 10:20:00|28638.2|28618.2|28648.4|28628.4|28648.8|28628.8|28633.1|28613.1|476
1622024700000|2021-05-26 10:25:00|28648.3|28628.3|28654.7|28634.7|28655.8|28635.8|28641.8|28621.8|633
1622025000000|2021-05-26 10:30:00|28654.6|28634.6|28673|28653|28677.5|28657.5|28650.9|28630.9|636
1622025300000|2021-05-26 10:35:00|28672.8|28652.8|28695.6|28675.6|28705.2|28685.2|28672.8|28652.8|679
1622025600000|2021-05-26 10:40:00|28695.1|28675.1|28697.6|28677.6|28700.5|28680.5|28680.3|28660.3|578
1622025900000|2021-05-26 10:45:00|28697.8|28677.8|28687.4|28667.4|28705.3|28685.3|28685.8|28665.8|541
1622026200000|2021-05-26 10:50:00|28687.3|28667.3|28699.3|28679.3|28700.5|28680.5|28682.6|28662.6|438
1622026500000|2021-05-26 10:55:00|28699.6|28679.6|28703.3|28683.3|28705.3|28685.3|28693.7|28673.7|539
1622026800000|2021-05-26 11:00:00|28701.5|28681.5|28707.6|28687.6|28714.2|28694.2|28699.6|28679.6|556
1622027100000|2021-05-26 11:05:00|28708|28688|28716.2|28696.2|28718.5|28698.5|28708|28688|473
1622027400000|2021-05-26 11:10:00|28716.6|28696.6|28721.8|28701.8|28726.8|28706.8|28714.2|28694.2|575
1622027700000|2021-05-26 11:15:00|28721.6|28701.6|28721.9|28701.9|28724.7|28704.7|28718.3|28698.3|459
1622028000000|2021-05-26 11:20:00|28722|28702|28721.6|28701.6|28725.3|28705.3|28712.9|28692.9|607
1622028300000|2021-05-26 11:25:00|28720.5|28700.5|28718.6|28698.6|28722.5|28702.5|28715.3|28695.3|434
1622028600000|2021-05-26 11:30:00|28718.3|28698.3|28719.1|28699.1|28721.5|28701.5|28715.6|28695.6|539
1622028900000|2021-05-26 11:35:00|28720.1|28700.1|28726.8|28706.8|28726.8|28706.8|28718.5|28698.5|590
1622029200000|2021-05-26 11:40:00|28726.9|28706.9|28736.5|28716.5|28740.2|28720.2|28726.9|28706.9|563
1622029500000|2021-05-26 11:45:00|28737.1|28717.1|28743.1|28723.1|28747.9|28727.9|28735.9|28715.9|594
1622029800000|2021-05-26 11:50:00|28742.8|28722.8|28714.2|28694.2|28744.8|28724.8|28713.5|28693.5|554
1622030100000|2021-05-26 11:55:00|28714.4|28694.4|28728.9|28708.9|28733.1|28713.1|28707|28687|785
1622030400000|2021-05-26 12:00:00|28728.8|28708.8|28731.9|28711.9|28753|28733|28728.8|28708.8|700
1622030700000|2021-05-26 12:05:00|28731.5|28711.5|28699|28679|28732.7|28712.7|28697.9|28677.9|594
1622031000000|2021-05-26 12:10:00|28698.9|28678.9|28673.7|28653.7|28707|28687|28673.5|28653.5|552
1622031300000|2021-05-26 12:15:00|28673.5|28653.5|28660.3|28640.3|28674.8|28654.8|28656.3|28636.3|557
1622031600000|2021-05-26 12:20:00|28659.9|28639.9|28655.1|28635.1|28661.3|28641.3|28651.3|28631.3|587
1622031900000|2021-05-26 12:25:00|28654.7|28634.7|28650.4|28630.4|28662.7|28642.7|28649.4|28629.4|586
1622032200000|2021-05-26 12:30:00|28649.7|28629.7|28651.5|28631.5|28652.1|28632.1|28640.1|28620.1|579
1622032500000|2021-05-26 12:35:00|28651.2|28631.2|28651.9|28631.9|28655.4|28635.4|28644.5|28624.5|616
1622032800000|2021-05-26 12:40:00|28652.5|28632.5|28666.1|28646.1|28670.5|28650.5|28649.5|28629.5|627
1622033100000|2021-05-26 12:45:00|28666|28646|28685.1|28665.1|28686.3|28666.3|28663.5|28643.5|650
1622033400000|2021-05-26 12:50:00|28686.1|28666.1|28686.3|28666.3|28696.9|28676.9|28681|28661|768
1622033700000|2021-05-26 12:55:00|28686.7|28666.7|28688.5|28668.5|28692.3|28672.3|28683.9|28663.9|723
1622034000000|2021-05-26 13:00:00|28687.8|28667.8|28664.9|28644.9|28690.1|28670.1|28661.6|28641.6|783
1622034300000|2021-05-26 13:05:00|28665|28645|28684.1|28664.1|28688.2|28668.2|28663.3|28637.5|660
1622034600000|2021-05-26 13:10:00|28684.4|28664.4|28678.1|28658.1|28686.7|28666.7|28674.7|28654.7|602
1622034900000|2021-05-26 13:15:00|28678.2|28658.2|28669.4|28649.4|28682|28662|28669.1|28649.1|547
1622035200000|2021-05-26 13:20:00|28669.1|28649.1|28686.6|28666.6|28688.9|28668.9|28669.1|28649.1|647
1622035500000|2021-05-26 13:25:00|28686.7|28666.7|28668.4|28648.4|28687.5|28667.5|28664.7|28644.7|543
1622035800000|2021-05-26 13:30:00|28669.3|28649.3|28666.5|28646.5|28679|28659|28665.3|28645.3|610
1622036100000|2021-05-26 13:35:00|28665.9|28645.9|28648.4|28628.4|28666.5|28646.5|28647.5|28627.5|567
1622036400000|2021-05-26 13:40:00|28647.8|28627.8|28643.4|28623.4|28650.6|28630.6|28641|28621|631
1622036700000|2021-05-26 13:45:00|28644.1|28624.1|28644.8|28624.8|28670.1|28639|28635.7|28615.7|589
1622037000000|2021-05-26 13:50:00|28643.5|28623.5|28634.9|28614.9|28645.8|28625.8|28634.9|28614.9|608
1622037300000|2021-05-26 13:55:00|28635.8|28615.8|28628.6|28608.6|28637|28617|28626.1|28606.1|648
1622037600000|2021-05-26 14:00:00|28627.6|28607.6|28621.1|28601.1|28636.2|28616.2|28618.9|28598.9|630
1622037900000|2021-05-26 14:05:00|28619.9|28599.9|28603.8|28583.8|28620.7|28600.7|28595.3|28575.3|614
1622038200000|2021-05-26 14:10:00|28604|28584|28601.2|28581.2|28609|28589|28600.9|28580.9|490
1622038500000|2021-05-26 14:15:00|28601.1|28581.1|28570.2|28550.2|28603.4|28583.4|28569|28549|609
1622038800000|2021-05-26 14:20:00|28569.3|28549.3|28588.9|28568.9|28591.4|28571.4|28565.4|28545.4|736
1622039100000|2021-05-26 14:25:00|28588.6|28568.6|28590.2|28570.2|28615.4|28595.4|28587.7|28567.7|687
1622039400000|2021-05-26 14:30:00|28590.4|28570.4|28573.2|28553.2|28598.2|28578.2|28570.7|28550.7|695
1622039700000|2021-05-26 14:35:00|28573.8|28553.8|28569.5|28549.5|28580.8|28560.8|28566.5|28546.5|619
1622040000000|2021-05-26 14:40:00|28570.3|28550.3|28577.9|28557.9|28579.9|28559.9|28567.6|28547.6|487
1622040300000|2021-05-26 14:45:00|28578|28558|28572.3|28552.3|28580.7|28560.7|28566.6|28546.6|585
1622040600000|2021-05-26 14:50:00|28572.6|28552.6|28597.4|28577.4|28611.3|28591.3|28572.2|28552.2|767
1622040900000|2021-05-26 14:55:00|28597.3|28577.3|28646.7|28626.7|28647.4|28627.4|28597.3|28577.3|926
1622041200000|2021-05-26 15:00:00|28646.5|28626.5|28621.3|28601.3|28652.2|28632.2|28619.2|28599.2|883
1622041500000|2021-05-26 15:05:00|28621.2|28601.2|28625.3|28605.3|28627.1|28607.1|28620.1|28600.1|562
1622041800000|2021-05-26 15:10:00|28625.2|28605.2|28644.9|28624.9|28652.9|28632.9|28625.2|28605.2|582
1622042100000|2021-05-26 15:15:00|28644.1|28624.1|28675.6|28655.6|28677.6|28657.6|28643.1|28623.1|601
1622042400000|2021-05-26 15:20:00|28676|28656|28679.8|28659.8|28684|28664|28674.8|28654.8|597
1622042700000|2021-05-26 15:25:00|28680.5|28660.5|28667.6|28647.6|28681.5|28661.5|28660|28624.7|730
1622043000000|2021-05-26 15:30:00|28668.6|28648.6|28673|28653|28687.1|28667.1|28650|28630|896
1622043300000|2021-05-26 15:35:00|28673.1|28653.1|28673.7|28653.7|28682.4|28662.4|28669.6|28649.6|705
1622043600000|2021-05-26 15:40:00|28673.5|28653.5|28675.9|28655.9|28677.5|28657.5|28666.4|28646.4|732
1622043900000|2021-05-26 15:45:00|28676|28656|28685|28665|28686.4|28666.4|28674.3|28654.3|598
1622044200000|2021-05-26 15:50:00|28685.7|28665.7|28698|28678|28707.2|28687.2|28682.6|28662.6|740
1622044500000|2021-05-26 15:55:00|28698.7|28678.7|28690.3|28670.3|28703.3|28683.3|28686.1|28666.1|574
1622044800000|2021-05-26 16:00:00|28690.6|28670.6|28679.9|28659.9|28691.2|28671.2|28678|28658|592
1622045100000|2021-05-26 16:05:00|28679.1|28659.1|28713.5|28693.5|28714.8|28694.8|28671.7|28651.7|680
1622045400000|2021-05-26 16:10:00|28713.3|28693.3|28693.1|28673.1|28716.1|28696.1|28692.7|28672.7|592
1622045700000|2021-05-26 16:15:00|28693.7|28673.7|28676|28656|28699.1|28679.1|28675.6|28655.6|705
1622046000000|2021-05-26 16:20:00|28675.9|28655.9|28692.7|28672.7|28701.7|28680.7|28675.9|28648.5|615
1622046300000|2021-05-26 16:25:00|28693.7|28673.7|28691|28671|28698.5|28678.5|28681.4|28661.4|627
1622046600000|2021-05-26 16:30:00|28691.5|28671.5|28684.8|28664.8|28693.6|28673.6|28683|28663|481
1622046900000|2021-05-26 16:35:00|28685.2|28665.2|28695.1|28675.1|28696.4|28676.4|28684|28664|532
1622047200000|2021-05-26 16:40:00|28695.2|28675.2|28692.7|28672.7|28697.8|28677.8|28690.3|28670.3|540
1622047500000|2021-05-26 16:45:00|28693|28673|28691.1|28671.1|28694.5|28674.5|28687.5|28667.5|370
1622047800000|2021-05-26 16:50:00|28691|28671|28690.5|28670.5|28692.5|28672.5|28686.8|28666.8|316
1622048100000|2021-05-26 16:55:00|28690.4|28670.4|28697.8|28677.8|28697.8|28677.8|28687.9|28667.9|413
1622048400000|2021-05-26 17:00:00|28698.2|28678.2|28694.2|28674.2|28702.8|28682.8|28693.1|28673.1|448
1622048700000|2021-05-26 17:05:00|28694|28674|28708.9|28688.9|28719.6|28699.6|28691.7|28671.7|451
1622049000000|2021-05-26 17:10:00|28709.3|28689.3|28708.1|28688.1|28714.1|28694.1|28707.4|28687.4|408
1622049300000|2021-05-26 17:15:00|28708.2|28688.2|28724.3|28704.3|28725.8|28705.8|28707.2|28687.2|412
1622049600000|2021-05-26 17:20:00|28724.5|28704.5|28719.2|28699.2|28724.5|28704.5|28715.6|28695.6|443
1622049900000|2021-05-26 17:25:00|28719.6|28699.6|28722|28702|28727.2|28707.2|28719|28699|401
1622050200000|2021-05-26 17:30:00|28722.4|28702.4|28726.5|28706.5|28727.6|28707.6|28721.1|28701.1|368
1622050500000|2021-05-26 17:35:00|28726.1|28706.1|28725.3|28705.3|28728.4|28708.4|28722.8|28702.8|339
1622050800000|2021-05-26 17:40:00|28725.2|28705.2|28753.1|28733.1|28754.9|28734.9|28722.9|28702.9|466
1622051100000|2021-05-26 17:45:00|28753.2|28733.2|28741.2|28721.2|28753.8|28733.8|28738.7|28718.7|518
1622051400000|2021-05-26 17:50:00|28740.5|28720.5|28741.8|28721.8|28747.1|28727.1|28740.5|28720.5|496
1622051700000|2021-05-26 17:55:00|28741.7|28721.7|28711.2|28691.2|28742.1|28722.1|28704.2|28684.2|575
1622052000000|2021-05-26 18:00:00|28711.9|28691.9|28731.6|28711.6|28734.2|28714.2|28710.3|28690.3|663
1622052300000|2021-05-26 18:05:00|28731.3|28711.3|28723.3|28673.3|28735.3|28715.3|28721|28671|472
1622052600000|2021-05-26 18:10:00|28723.1|28673.1|28735.4|28685.4|28741|28705|28708.6|28672.6|472
1622052900000|2021-05-26 18:15:00|28735.6|28685.6|28737.9|28687.9|28741.4|28704.4|28718|28682.8|404
1622053200000|2021-05-26 18:20:00|28738.3|28688.3|28730.2|28680.2|28739.4|28702.5|28712.2|28676.8|482
1622053500000|2021-05-26 18:25:00|28730.1|28680.1|28714.7|28694.7|28730.9|28697.3|28713.1|28677.4|368
1622053800000|2021-05-26 18:30:00|28714.4|28694.4|28710.1|28690.1|28730.8|28695.3|28708.6|28673.9|359
1622054100000|2021-05-26 18:35:00|28709.6|28689.6|28709.2|28689.2|28725.8|28691|28706.9|28672.4|342
1622054400000|2021-05-26 18:40:00|28724.5|28674.5|28716.6|28666.6|28726|28692|28705.7|28665.9|390
1622054700000|2021-05-26 18:45:00|28716.3|28666.3|28713.6|28663.6|28716.6|28666.6|28710|28660|407
1622055000000|2021-05-26 18:50:00|28714.6|28664.6|28709.5|28659.5|28724.4|28686.1|28706.1|28656.9|558
1622055300000|2021-05-26 18:55:00|28709.6|28659.6|28706.3|28656.3|28710|28660|28704.1|28654.1|540
1622055600000|2021-05-26 19:00:00|28707.1|28657.1|28704.7|28654.7|28711.6|28661.6|28701.1|28651.1|625
1622055900000|2021-05-26 19:05:00|28704.8|28654.8|28705.5|28655.5|28708.4|28658.4|28702.4|28652.4|461
1622056200000|2021-05-26 19:10:00|28706.5|28656.5|28711.6|28661.6|28713.3|28663.3|28706.1|28656.1|435
1622056500000|2021-05-26 19:15:00|28711.5|28661.5|28710.8|28660.8|28712.2|28662.2|28707.7|28657.7|343
1622056800000|2021-05-26 19:20:00|28710.5|28660.5|28707.7|28657.7|28712.2|28662.2|28706.2|28656.2|371
1622057100000|2021-05-26 19:25:00|28707.6|28657.6|28703.2|28653.2|28709.3|28659.3|28702.5|28652.5|435
1622057400000|2021-05-26 19:30:00|28703.3|28653.3|28704.5|28654.5|28708.8|28658.8|28702.4|28652.4|436
1622057700000|2021-05-26 19:35:00|28704.4|28654.4|28705|28655|28707.6|28657.6|28699.7|28649.7|404
1622058000000|2021-05-26 19:40:00|28702.5|28652.5|28708.1|28658.1|28711.8|28661.8|28700.9|28650.9|517
1622058300000|2021-05-26 19:45:00|28706.8|28656.8|28688.5|28638.5|28708.6|28658.6|28686.8|28636.8|550
1622058600000|2021-05-26 19:50:00|28689.1|28639.1|28690|28640|28698.7|28648.7|28686.9|28636.9|673
1622058900000|2021-05-26 19:55:00|28690.1|28640.1|28700.2|28650.2|28711.4|28660.4|28686.5|28636.5|726
1622059200000|2021-05-26 20:00:00|28700.8|28650.8|28690.4|28670.4|28711.7|28674.2|28689.3|28643|563
1622059500000|2021-05-26 20:05:00|28690.6|28670.6|28704.9|28654.9|28711.2|28674.4|28688.8|28648.9|462
1622059800000|2021-05-26 20:10:00|28705.2|28655.2|28701.1|28651.1|28708.3|28672.7|28687.2|28639.1|495
1622060100000|2021-05-26 20:15:00|28700.9|28650.9|28700|28650|28704.3|28668.1|28680.5|28631.2|425
1622060400000|2021-05-26 20:20:00|28701.8|28651.8|28693.9|28643.9|28702.3|28666.4|28683.5|28641.7|377
1622060700000|2021-05-26 20:25:00|28693.5|28643.5|28693.1|28643.1|28702|28652|28691.3|28641.3|410
1622061000000|2021-05-26 20:30:00|28694.2|28644.2|28698.5|28648.5|28705.5|28670.3|28686.6|28644.2|395
1622061300000|2021-05-26 20:35:00|28699.7|28649.7|28695.3|28645.3|28701.2|28665.7|28682.6|28641.4|291
1622061600000|2021-05-26 20:40:00|28697.4|28647.4|28697.6|28647.6|28700.3|28650.3|28693|28643|400
1622061900000|2021-05-26 20:45:00|28698.2|28648.2|28702.8|28652.8|28704|28654|28691.6|28641.6|378
1622062200000|2021-05-26 20:50:00|28702.5|28652.5|28701.9|28651.9|28706.2|28656.2|28695.1|28645.1|335
1622062500000|2021-05-26 20:55:00|28699.6|28649.6|28698.9|28648.2|28705.6|28653.3|28691.2|28633|348
1622062800000|2021-05-26 21:00:00|28719.6|28646.6|28739.5|28652.4|28742.8|28660.2|28713.5|28638.4|85
1622063100000|2021-05-26 21:05:00|28736.5|28668.5|28739.2|28652.8|28762.2|28678|28721.5|28621.3|101
1622063400000|2021-05-26 21:10:00|28735.4|28657.7|28728.8|28659.6|28748|28673|28721.3|28622.8|198
1622063700000|2021-05-26 21:15:00|28733.3|28650|28735.8|28618.8|28757.2|28673|28723|28612.7|109
1622064000000|2021-05-26 21:20:00|28733.8|28629.2|28721.5|28671.5|28739.7|28671.5|28713.2|28617.2|170
1622064300000|2021-05-26 21:25:00|28716.7|28666.7|28727|28650.5|28742.4|28671.5|28702.5|28588.9|159
1622064600000|2021-05-26 21:30:00|28730.9|28646.5|28723|28666.6|28747.7|28675.5|28716.1|28625.7|267
1622064900000|2021-05-26 21:35:00|28719.7|28663.4|28719|28661.4|28744.7|28677.3|28714.5|28635.1|197
1622065200000|2021-05-26 21:40:00|28720.1|28658.3|28718.8|28658.1|28737.2|28670.9|28712.6|28631.5|211
1622065500000|2021-05-26 21:45:00|28719.2|28658.5|28717.2|28665.4|28738.2|28669.5|28711.6|28622|220
1622065800000|2021-05-26 21:50:00|28716.7|28666.7|28726.6|28645.4|28732.1|28668.5|28707|28631.3|231
1622066100000|2021-05-26 21:55:00|28728.5|28631.9|28715.5|28665.3|28733.7|28670.1|28706.9|28625.4|258
1622066400000|2021-05-26 22:00:00|28719.6|28660.4|28711.2|28661.2|28728.5|28666.3|28703.2|28642.8|517
1622066700000|2021-05-26 22:05:00|28712.2|28662.2|28712.8|28662.8|28717.8|28665.9|28706.5|28654.7|365
1622067000000|2021-05-26 22:10:00|28712.4|28662.4|28710.1|28660.1|28715.2|28664.7|28705.3|28652.6|267
1622067300000|2021-05-26 22:15:00|28710.6|28660.6|28708.4|28658.4|28718.3|28667.1|28700.5|28650.5|262
1622067600000|2021-05-26 22:20:00|28707.4|28657.4|28702.4|28652.4|28712.2|28662.2|28702.2|28651|209
1622067900000|2021-05-26 22:25:00|28700.5|28650.5|28701.7|28651.7|28716.5|28660.7|28698.2|28648.2|240
1622068200000|2021-05-26 22:30:00|28700.2|28650.2|28705.2|28655.2|28713.8|28662.1|28699.7|28649.2|367
1622068500000|2021-05-26 22:35:00|28706.3|28656.3|28703|28653|28714.9|28664.9|28700.5|28647.7|321
1622068800000|2021-05-26 22:40:00|28704.7|28654.7|28711.2|28661.2|28712|28662|28700.2|28650.1|350
1622069100000|2021-05-26 22:45:00|28712.6|28658.2|28708.5|28658.5|28718.1|28663.1|28700.2|28650.2|300
1622069400000|2021-05-26 22:50:00|28705.7|28650.6|28706.4|28655.3|28716.7|28663.7|28702.7|28650.4|262
1622069700000|2021-05-26 22:55:00|28706.1|28652.8|28704.3|28654.3|28714.1|28664.1|28699.6|28646.8|283
1622070000000|2021-05-26 23:00:00|28705.2|28655.2|28703.4|28649.5|28715.7|28662.4|28696.2|28643.3|461
1622070300000|2021-05-26 23:05:00|28699.7|28648.2|28695.5|28644.4|28714.5|28654.7|28692.5|28640.7|451
1622070600000|2021-05-26 23:10:00|28696.3|28646.3|28708.1|28653.5|28709.7|28658.9|28694|28644|316
1622070900000|2021-05-26 23:15:00|28701.5|28650.7|28699.3|28649.3|28709.1|28657|28697|28647|312
1622071200000|2021-05-26 23:20:00|28694.8|28644.8|28701.9|28649|28711.9|28661.8|28694.8|28644.8|305
1622071500000|2021-05-26 23:25:00|28700.9|28649.1|28701.8|28645.7|28709.7|28656.9|28694.6|28640.9|301
1622071800000|2021-05-26 23:30:00|28697.9|28647.7|28695.8|28645.8|28713|28662|28694.6|28642.7|355
1622072100000|2021-05-26 23:35:00|28696.1|28646.1|28698.2|28648.2|28702.6|28652.6|28692.9|28641.2|288
1622072400000|2021-05-26 23:40:00|28697.6|28647.6|28703.3|28653.3|28711.3|28658.5|28695.5|28638.3|561
1622072700000|2021-05-26 23:45:00|28703.1|28653.1|28701.9|28651.9|28710.3|28660.3|28700.4|28650.4|378
1622073000000|2021-05-26 23:50:00|28702|28652|28703.3|28653.3|28711.4|28661.4|28701.6|28651.4|306
1622073300000|2021-05-26 23:55:00|28703.9|28653.9|28699.7|28649.7|28710.3|28660.3|28697.3|28647.3|343
1622073600000|2021-05-27 00:00:00|28700.9|28650.9|28702.8|28652.8|28712.9|28662.9|28699.6|28649.6|466
1622073900000|2021-05-27 00:05:00|28703.1|28653.1|28701.1|28651.1|28709.4|28659.4|28692.8|28642.8|518
1622074200000|2021-05-27 00:10:00|28699.7|28649.7|28692.7|28642.7|28700.5|28650.5|28689.6|28639.6|360
1622074500000|2021-05-27 00:15:00|28692.8|28642.8|28704.6|28654.6|28705.8|28655.8|28691.3|28641.3|432
1622074800000|2021-05-27 00:20:00|28704.1|28654.1|28705.2|28655.2|28708.1|28658.1|28700.6|28650.6|488
1622075100000|2021-05-27 00:25:00|28705.7|28655.7|28707.5|28657.5|28714.6|28664.6|28702.6|28652.6|447
1622075400000|2021-05-27 00:30:00|28707.6|28657.6|28705.3|28655.3|28709.4|28659.4|28703.4|28653.4|568
1622075700000|2021-05-27 00:35:00|28705.2|28655.2|28700.1|28650.1|28708.1|28658.1|28698.5|28648.5|438
1622076000000|2021-05-27 00:40:00|28699.3|28649.3|28704.1|28654.1|28707.7|28657.7|28696.6|28646.6|514
1622076300000|2021-05-27 00:45:00|28704.6|28654.6|28708.3|28658.3|28710.5|28674.6|28694.6|28652.2|423
1622076600000|2021-05-27 00:50:00|28708|28658|28720|28670|28720|28670|28705.5|28655.5|639
1622076900000|2021-05-27 00:55:00|28722.3|28672.3|28701|28651|28722.3|28672.3|28698.1|28648.1|558
1622077200000|2021-05-27 01:00:00|28700.9|28650.9|28712|28662|28714.9|28664.9|28700.5|28650.5|538
1622077500000|2021-05-27 01:05:00|28711.5|28661.5|28727.8|28677.8|28728.5|28678.5|28709.7|28659.7|449
1622077800000|2021-05-27 01:10:00|28728.1|28678.1|28729.7|28679.7|28732.4|28682.4|28721.9|28671.9|418
1622078100000|2021-05-27 01:15:00|28728.8|28678.8|28727|28677|28731.7|28681.7|28720.1|28670.1|493
1622078400000|2021-05-27 01:20:00|28726.6|28676.6|28732.4|28682.4|28733.8|28691.3|28711.3|28675.1|403
1622078700000|2021-05-27 01:25:00|28733.1|28683.1|28729|28679|28733.9|28696.7|28715.5|28676.6|287
1622079000000|2021-05-27 01:30:00|28728.4|28678.4|28723.3|28673.3|28728.4|28678.4|28719.3|28669.3|473
1622079300000|2021-05-27 01:35:00|28723.4|28673.4|28722.6|28672.6|28727|28688|28706|28668.2|525
1622079600000|2021-05-27 01:40:00|28722.3|28672.3|28713.2|28663.2|28722.9|28672.9|28709|28659|460
1622079900000|2021-05-27 01:45:00|28712.5|28662.5|28711.4|28661.4|28717.6|28680.5|28694.1|28658.4|415
1622080200000|2021-05-27 01:50:00|28710.4|28660.4|28716|28666|28716.5|28679.3|28697|28657.4|422
1622080500000|2021-05-27 01:55:00|28716.1|28666.1|28710|28660|28716.6|28666.6|28706|28656|438
1622080800000|2021-05-27 02:00:00|28710.5|28660.5|28705.8|28655.8|28712.3|28675.4|28691.8|28654.6|419
1622081100000|2021-05-27 02:05:00|28705.5|28655.5|28700.7|28650.7|28707.8|28672.4|28689.1|28648.5|387
1622081400000|2021-05-27 02:10:00|28701.4|28651.4|28696.1|28646.1|28703.6|28667.2|28686.8|28643|436
1622081700000|2021-05-27 02:15:00|28696|28646|28692.6|28642.6|28697.1|28647.1|28688.2|28638.2|376
1622082000000|2021-05-27 02:20:00|28693.5|28643.5|28694.3|28644.3|28699.7|28658.6|28675.7|28640.3|394
1622082300000|2021-05-27 02:25:00|28695.7|28645.7|28694.9|28644.9|28700.4|28650.4|28691.2|28641.2|438
1622082600000|2021-05-27 02:30:00|28695.1|28645.1|28702.3|28652.3|28704.4|28668|28678.4|28644|463
1622082900000|2021-05-27 02:35:00|28702|28652|28701.8|28651.8|28705.4|28655.4|28697.5|28647.5|420
1622083200000|2021-05-27 02:40:00|28701.9|28651.9|28701.4|28651.4|28703.3|28664.7|28681.3|28646.2|483
1622083500000|2021-05-27 02:45:00|28701.2|28651.2|28694.3|28644.3|28703.7|28653.7|28692.5|28642.5|400
1622083800000|2021-05-27 02:50:00|28694.8|28644.8|28692.9|28642.9|28699.1|28660.6|28676.1|28641.1|339
1622084100000|2021-05-27 02:55:00|28693|28643|28696.4|28646.4|28699.6|28649.6|28689.1|28639.1|386
1622084400000|2021-05-27 03:00:00|28696.2|28646.2|28704.1|28654.1|28705.8|28655.8|28692.9|28642.9|466
1622084700000|2021-05-27 03:05:00|28704.2|28654.2|28701.8|28651.8|28709.5|28659.5|28698.3|28648.3|524
1622085000000|2021-05-27 03:10:00|28701.7|28651.7|28701.7|28651.7|28705.4|28655.4|28697.6|28647.6|374
1622085300000|2021-05-27 03:15:00|28703.7|28653.7|28702.7|28652.7|28706.9|28656.9|28700.8|28650.8|450
1622085600000|2021-05-27 03:20:00|28702.4|28652.4|28705.4|28655.4|28706.6|28656.6|28701.1|28651.1|442
1622085900000|2021-05-27 03:25:00|28704.7|28654.7|28703.2|28653.2|28706.5|28656.5|28699.1|28649.1|390
1622086200000|2021-05-27 03:30:00|28702.8|28652.8|28698|28648|28704.2|28654.2|28696.5|28646.5|378
1622086500000|2021-05-27 03:35:00|28697.9|28647.9|28699.1|28649.1|28700.8|28650.8|28694.8|28644.8|322
1622086800000|2021-05-27 03:40:00|28699.9|28649.9|28695.5|28645.5|28699.9|28649.9|28693.7|28643.7|377
1622087100000|2021-05-27 03:45:00|28696.5|28646.5|28690.8|28640.8|28698.4|28648.4|28688.5|28638.5|422
1622087400000|2021-05-27 03:50:00|28691.7|28641.7|28689.7|28639.7|28694.3|28644.3|28688.2|28638.2|364
1622087700000|2021-05-27 03:55:00|28691.3|28641.3|28688.6|28638.6|28692.6|28642.6|28685.7|28635.7|377
1622088000000|2021-05-27 04:00:00|28689|28639|28689.8|28639.8|28691.3|28641.3|28684.9|28634.9|429
1622088300000|2021-05-27 04:05:00|28689|28639|28690.7|28640.7|28693.2|28643.2|28685.5|28635.5|387
1622088600000|2021-05-27 04:10:00|28690.6|28640.6|28685.1|28635.1|28691.4|28641.4|28684.5|28634.5|351
1622088900000|2021-05-27 04:15:00|28685.9|28635.9|28685.9|28635.9|28690.9|28640.9|28683.5|28633.5|340
1622089200000|2021-05-27 04:20:00|28685.4|28635.4|28688.4|28638.4|28691.5|28641.5|28684.1|28634.1|361
1622089500000|2021-05-27 04:25:00|28690.3|28640.3|28689.1|28639.1|28695.1|28645.1|28686.1|28636.1|340
1622089800000|2021-05-27 04:30:00|28688.6|28638.6|28692.2|28642.2|28699.5|28649.5|28688|28638|374
1622090100000|2021-05-27 04:35:00|28692.7|28642.7|28689|28639|28694.2|28644.2|28685.8|28635.8|440
1622090400000|2021-05-27 04:40:00|28689.5|28639.5|28696|28646|28697.1|28647.1|28688.7|28638.7|359
1622090700000|2021-05-27 04:45:00|28695.9|28645.9|28688.9|28638.9|28697.8|28647.8|28684.8|28634.8|355
1622091000000|2021-05-27 04:50:00|28689.4|28639.4|28693.7|28643.7|28694.5|28644.5|28686.7|28636.7|368
1622091300000|2021-05-27 04:55:00|28694.2|28644.2|28688.8|28638.8|28698|28648|28688.8|28638.8|351
1622091600000|2021-05-27 05:00:00|28689.4|28639.4|28673|28653|28691.3|28657.4|28672.4|28636.9|362
1622091900000|2021-05-27 05:05:00|28673.1|28653.1|28683.5|28663.5|28702.1|28665.9|28671.9|28639.6|357
1622092200000|2021-05-27 05:10:00|28683.2|28663.2|28685.5|28665.5|28695.9|28667.6|28680|28643.8|358
1622092500000|2021-05-27 05:15:00|28685.6|28665.6|28686.4|28666.4|28702.5|28668.5|28680.8|28647.1|379
1622092800000|2021-05-27 05:20:00|28685.6|28665.6|28684.4|28664.4|28703.8|28670.3|28680.9|28645.9|308
1622093100000|2021-05-27 05:25:00|28684.9|28664.9|28682.1|28662.1|28700.6|28667.5|28680.4|28645|341
1622093400000|2021-05-27 05:30:00|28683|28663|28676.7|28656.7|28696.9|28663.5|28675.2|28640.7|391
1622093700000|2021-05-27 05:35:00|28676.9|28656.9|28676.5|28656.5|28692.3|28659|28674.1|28639.5|368
1622094000000|2021-05-27 05:40:00|28676.9|28656.9|28675.4|28655.4|28690.4|28658.4|28672.8|28638.6|339
1622094300000|2021-05-27 05:45:00|28675.1|28655.1|28669.2|28649.2|28689.3|28655.2|28668.6|28632.2|320
1622094600000|2021-05-27 05:50:00|28682.1|28632.1|28669.4|28649.4|28686.9|28652.5|28666.5|28630.2|372
1622094900000|2021-05-27 05:55:00|28669.6|28649.6|28669.3|28649.3|28686.4|28652.6|28665|28630.2|468
1622095200000|2021-05-27 06:00:00|28670.5|28650.5|28657.8|28637.8|28680.6|28660.6|28656.3|28636.3|622
1622095500000|2021-05-27 06:05:00|28657.9|28637.9|28652.2|28632.2|28658.7|28638.7|28644.3|28624.3|610
1622095800000|2021-05-27 06:10:00|28652.3|28632.3|28638.5|28618.5|28657.8|28637.8|28634.3|28614.3|594
1622096100000|2021-05-27 06:15:00|28637|28617|28641.6|28621.6|28644.5|28624.5|28634.6|28614.6|596
1622096400000|2021-05-27 06:20:00|28641.4|28621.4|28647.5|28627.5|28650.5|28630.5|28638|28618|509
1622096700000|2021-05-27 06:25:00|28647.3|28627.3|28693|28673|28709.7|28676.1|28646.8|28626.8|573
1622097000000|2021-05-27 06:30:00|28692.8|28672.8|28671.4|28651.4|28692.8|28672.8|28668|28648|588
1622097300000|2021-05-27 06:35:00|28671.6|28651.6|28672.4|28652.4|28674.4|28654.4|28665.6|28645.6|546
1622097600000|2021-05-27 06:40:00|28673.1|28653.1|28658.6|28638.6|28673.2|28653.2|28655.9|28635.9|563
1622097900000|2021-05-27 06:45:00|28658.8|28638.8|28655.2|28635.2|28663.1|28643.1|28653.2|28633.2|683
1622098200000|2021-05-27 06:50:00|28655.4|28635.4|28640|28620|28655.6|28635.6|28636|28616|630
1622098500000|2021-05-27 06:55:00|28640.4|28620.4|28632.8|28612.8|28645|28625|28632.1|28612.1|618
1622098800000|2021-05-27 07:00:00|28632.1|28612.1|28631.7|28611.7|28633.5|28613.5|28621.9|28601.9|719
1622099100000|2021-05-27 07:05:00|28631.3|28611.3|28643.5|28623.5|28644.2|28624.2|28628.3|28608.3|651
1622099400000|2021-05-27 07:10:00|28643.1|28623.1|28629.2|28609.2|28644.4|28624.4|28627.2|28607.2|604
1622099700000|2021-05-27 07:15:00|28629.1|28609.1|28622.1|28602.1|28633.7|28613.7|28616.8|28596.8|658
1622100000000|2021-05-27 07:20:00|28622.2|28602.2|28615.7|28595.7|28622.5|28602.5|28614.1|28594.1|614
1622100300000|2021-05-27 07:25:00|28616.1|28596.1|28611.8|28591.8|28618|28598|28609.3|28589.3|544
1622100600000|2021-05-27 07:30:00|28612|28592|28619.7|28599.7|28622.9|28602.9|28607.5|28587.5|676
1622100900000|2021-05-27 07:35:00|28619.4|28599.4|28620.3|28600.3|28622.3|28602.3|28616.4|28596.4|511
1622101200000|2021-05-27 07:40:00|28618.9|28598.9|28611.1|28591.1|28619.4|28599.4|28609.4|28589.4|494
1622101500000|2021-05-27 07:45:00|28611.3|28591.3|28625.7|28605.7|28629.4|28609.4|28611|28591|565
1622101800000|2021-05-27 07:50:00|28625.6|28605.6|28628|28608|28637.4|28617.4|28622.9|28602.9|605
1622102100000|2021-05-27 07:55:00|28628.3|28608.3|28611.4|28591.4|28630.2|28610.2|28608.9|28588.9|707
1622102400000|2021-05-27 08:00:00|28610.7|28590.7|28600.3|28580.3|28611.2|28591.2|28599.3|28579.3|705
1622102700000|2021-05-27 08:05:00|28600.2|28580.2|28605.2|28585.2|28610|28590|28595.2|28575.2|636
1622103000000|2021-05-27 08:10:00|28605.4|28585.4|28614.6|28594.6|28615.2|28595.2|28602.5|28582.5|505
1622103300000|2021-05-27 08:15:00|28615|28595|28582.1|28562.1|28616.6|28596.6|28576.6|28556.6|639
1622103600000|2021-05-27 08:20:00|28582.2|28562.2|28571.7|28551.7|28584.6|28564.6|28567.7|28547.7|634
1622103900000|2021-05-27 08:25:00|28571.3|28551.3|28566|28546|28572.7|28552.7|28558.3|28538.3|652
1622104200000|2021-05-27 08:30:00|28565.9|28545.9|28556.2|28536.2|28568|28548|28555.2|28535.2|673
1622104500000|2021-05-27 08:35:00|28556.5|28536.5|28577.7|28557.7|28586.4|28566.4|28552.9|28532.9|713
1622104800000|2021-05-27 08:40:00|28577.9|28557.9|28583.4|28563.4|28585.6|28565.6|28572.8|28552.8|580
1622105100000|2021-05-27 08:45:00|28583.3|28563.3|28594.1|28574.1|28595.5|28575.5|28583.3|28563.3|606
1622105400000|2021-05-27 08:50:00|28594.2|28574.2|28617.5|28597.5|28619.8|28599.8|28589.8|28569.8|599
1622105700000|2021-05-27 08:55:00|28617.9|28597.9|28671.5|28651.5|28688.5|28668.5|28615.1|28595.1|902
1622106000000|2021-05-27 09:00:00|28670.8|28650.8|28650.5|28630.5|28673.4|28653.4|28649.7|28629.7|719
1622106300000|2021-05-27 09:05:00|28650.3|28630.3|28650.7|28630.7|28654.1|28634.1|28643.1|28623.1|627
1622106600000|2021-05-27 09:10:00|28650.4|28630.4|28652.6|28632.6|28656.2|28636.2|28641.3|28621.3|587
1622106900000|2021-05-27 09:15:00|28652.5|28632.5|28641.8|28621.8|28652.5|28632.5|28641.8|28621.8|501
1622107200000|2021-05-27 09:20:00|28640.8|28620.8|28649.3|28629.3|28652.8|28632.8|28637.7|28617.7|612
1622107500000|2021-05-27 09:25:00|28649.2|28629.2|28633|28613|28651.6|28631.6|28631.9|28611.9|465
1622107800000|2021-05-27 09:30:00|28633.1|28613.1|28633.6|28613.6|28634.5|28614.5|28629.4|28609.4|400
1622108100000|2021-05-27 09:35:00|28633.9|28613.9|28642.3|28622.3|28644.7|28624.7|28631.8|28611.8|424
1622108400000|2021-05-27 09:40:00|28642.5|28622.5|28629.3|28609.3|28642.5|28622.5|28628.1|28608.1|594
1622108700000|2021-05-27 09:45:00|28629.1|28609.1|28631.9|28611.9|28637|28617|28617.5|28597.5|603
1622109000000|2021-05-27 09:50:00|28631.8|28611.8|28625.6|28605.6|28635.3|28615.3|28623.1|28603.1|612
1622109300000|2021-05-27 09:55:00|28625.8|28605.8|28625.9|28605.9|28629.7|28609.7|28621.5|28601.5|504
1622109600000|2021-05-27 10:00:00|28625.7|28605.7|28621.7|28601.7|28626.1|28606.1|28620.1|28600.1|509
1622109900000|2021-05-27 10:05:00|28621.6|28601.6|28609.7|28589.7|28622.3|28602.3|28609.3|28589.3|539
1622110200000|2021-05-27 10:10:00|28609.5|28589.5|28612.2|28592.2|28617.5|28597.5|28608.5|28588.5|596
1622110500000|2021-05-27 10:15:00|28611.9|28591.9|28592.6|28572.6|28614|28594|28590.7|28570.7|622
1622110800000|2021-05-27 10:20:00|28592.7|28572.7|28570.6|28550.6|28592.9|28572.9|28570.1|28550.1|597
1622111100000|2021-05-27 10:25:00|28570.7|28550.7|28540.7|28520.7|28571.5|28551.5|28540.5|28520.5|524
1622111400000|2021-05-27 10:30:00|28540.8|28520.8|28536.5|28516.5|28550.7|28530.7|28533.2|28513.2|644
1622111700000|2021-05-27 10:35:00|28536.2|28516.2|28532.2|28512.2|28539.2|28519.2|28530|28510|629
1622112000000|2021-05-27 10:40:00|28531.6|28511.6|28518.6|28498.6|28532.4|28512.4|28514.5|28494.5|584
1622112300000|2021-05-27 10:45:00|28516.5|28496.5|28504.4|28484.4|28518.4|28498.4|28503.2|28483.2|500
1622112600000|2021-05-27 10:50:00|28504.1|28484.1|28508.5|28488.5|28510.3|28490.3|28503.6|28483.6|481
1622112900000|2021-05-27 10:55:00|28508.6|28488.6|28524.3|28504.3|28524.5|28504.5|28507.8|28487.8|515
1622113200000|2021-05-27 11:00:00|28524.2|28504.2|28519.8|28499.8|28528.1|28508.1|28519.8|28499.8|513
1622113500000|2021-05-27 11:05:00|28519.9|28499.9|28525.7|28505.7|28527.4|28507.4|28517.5|28497.5|669
1622113800000|2021-05-27 11:10:00|28525.5|28505.5|28514.7|28494.7|28526.1|28506.1|28504.6|28484.6|599
1622114100000|2021-05-27 11:15:00|28514.6|28494.6|28500.6|28480.6|28516.5|28496.5|28497.6|28477.6|618
1622114400000|2021-05-27 11:20:00|28501.3|28481.3|28502|28482|28507|28487|28499.9|28479.9|585
1622114700000|2021-05-27 11:25:00|28501.8|28481.8|28530.5|28510.5|28530.9|28510.9|28499.2|28479.2|620
1622115000000|2021-05-27 11:30:00|28530.8|28510.8|28552.2|28532.2|28555.2|28535.2|28526.3|28506.3|585
1622115300000|2021-05-27 11:35:00|28552.8|28532.8|28551|28531|28556.3|28536.3|28548.6|28528.6|574
1622115600000|2021-05-27 11:40:00|28550.4|28530.4|28561.9|28541.9|28562.5|28542.5|28547.5|28527.5|557
1622115900000|2021-05-27 11:45:00|28562|28542|28573.2|28553.2|28582.5|28562.5|28559.8|28539.8|686
1622116200000|2021-05-27 11:50:00|28573.3|28553.3|28564.9|28544.9|28580.8|28560.8|28564.9|28544.9|658
1622116500000|2021-05-27 11:55:00|28566.3|28546.3|28571.4|28551.4|28576.3|28556.3|28564|28544|596
1622116800000|2021-05-27 12:00:00|28570.5|28550.5|28567.8|28547.8|28572|28552|28552.4|28532.4|813
1622117100000|2021-05-27 12:05:00|28568.2|28548.2|28575.8|28555.8|28577.8|28557.8|28566.3|28546.3|597
1622117400000|2021-05-27 12:10:00|28576.6|28556.6|28583.2|28563.2|28590.6|28570.6|28576|28556|614
1622117700000|2021-05-27 12:15:00|28582.6|28562.6|28587.5|28567.5|28587.6|28567.6|28576.5|28556.5|709
1622118000000|2021-05-27 12:20:00|28587.3|28567.3|28575.8|28555.8|28590.6|28570.6|28575.2|28555.2|716
1622118300000|2021-05-27 12:25:00|28575.6|28555.6|28561.6|28541.6|28581.4|28561.4|28543.8|28523.8|713
1622118600000|2021-05-27 12:30:00|28562.4|28542.4|28549.4|28529.4|28579.5|28555.8|28548.1|28528.1|890
1622118900000|2021-05-27 12:35:00|28549.7|28529.7|28551.5|28531.5|28565.3|28545.3|28545.2|28525.2|776
1622119200000|2021-05-27 12:40:00|28551.4|28531.4|28560.4|28540.4|28565.2|28545.2|28549.9|28529.9|638
1622119500000|2021-05-27 12:45:00|28561.4|28541.4|28565.6|28545.6|28572|28552|28557.1|28537.1|704
1622119800000|2021-05-27 12:50:00|28565.5|28545.5|28558.3|28538.3|28573|28553|28556.1|28536.1|705
1622120100000|2021-05-27 12:55:00|28558.5|28538.5|28569.2|28549.2|28572.8|28552.8|28553.8|28533.8|662
1622120400000|2021-05-27 13:00:00|28569.7|28549.7|28569.4|28549.4|28573.4|28553.4|28562.3|28542.3|580
1622120700000|2021-05-27 13:05:00|28569.8|28549.8|28562.2|28542.2|28573.8|28553.8|28557.6|28537.6|597
1622121000000|2021-05-27 13:10:00|28562.3|28542.3|28563|28543|28573.4|28553.4|28560.5|28540.5|593
1622121300000|2021-05-27 13:15:00|28563.2|28543.2|28579|28559|28580.5|28560.5|28560.1|28540.1|628
1622121600000|2021-05-27 13:20:00|28578.8|28558.8|28567.9|28547.9|28579|28559|28565.4|28545.4|660
1622121900000|2021-05-27 13:25:00|28568.1|28548.1|28569.1|28549.1|28571|28551|28560.3|28540.3|498
1622122200000|2021-05-27 13:30:00|28568.9|28548.9|28580.8|28560.8|28583.3|28563.3|28564.1|28544.1|554
1622122500000|2021-05-27 13:35:00|28580.6|28560.6|28567.3|28547.3|28580.6|28560.6|28566.9|28546.9|521
1622122800000|2021-05-27 13:40:00|28568.1|28548.1|28563.3|28543.3|28571.5|28551.5|28558|28538|550
1622123100000|2021-05-27 13:45:00|28563.2|28543.2|28564.5|28544.5|28572.7|28552.7|28560.6|28540.6|619
1622123400000|2021-05-27 13:50:00|28564.3|28544.3|28548.6|28528.6|28566.2|28546.2|28547.1|28527.1|649
1622123700000|2021-05-27 13:55:00|28550.5|28530.5|28545.2|28525.2|28551|28531|28535.3|28515.3|793
1622124000000|2021-05-27 14:00:00|28544.7|28524.7|28540.5|28520.5|28554.2|28534.2|28531|28511|844
1622124300000|2021-05-27 14:05:00|28540|28520|28533.5|28513.5|28545.7|28525.7|28528.8|28508.8|720
1622124600000|2021-05-27 14:10:00|28533.8|28513.8|28531.8|28511.8|28538.1|28518.1|28524.5|28504.5|770
1622124900000|2021-05-27 14:15:00|28531.9|28511.9|28516|28496|28533|28513|28514.9|28494.9|649
1622125200000|2021-05-27 14:20:00|28516.3|28496.3|28511.3|28491.3|28524.4|28504.4|28505.1|28485.1|672
1622125500000|2021-05-27 14:25:00|28510.7|28490.7|28529.9|28509.9|28531|28511|28509|28489|659
1622125800000|2021-05-27 14:30:00|28529.8|28509.8|28524.5|28504.5|28531.6|28511.6|28516.4|28496.4|547
1622126100000|2021-05-27 14:35:00|28524.8|28504.8|28531.7|28511.7|28533|28513|28523.6|28503.6|584
1622126400000|2021-05-27 14:40:00|28532|28512|28514.9|28494.9|28534.1|28514.1|28513.2|28493.2|683
1622126700000|2021-05-27 14:45:00|28515.7|28495.7|28516.8|28496.8|28530.2|28510.2|28511.7|28491.7|824
1622127000000|2021-05-27 14:50:00|28516.7|28496.7|28536.9|28516.9|28541.7|28521.7|28506.1|28486.1|838
1622127300000|2021-05-27 14:55:00|28537.6|28517.6|28517.6|28497.6|28538.7|28518.7|28514.6|28494.6|881
1622127600000|2021-05-27 15:00:00|28518.4|28498.4|28536.9|28516.9|28537.4|28517.4|28514.8|28494.8|843
1622127900000|2021-05-27 15:05:00|28536.7|28516.7|28518.3|28498.3|28536.9|28516.9|28514.9|28494.9|638
1622128200000|2021-05-27 15:10:00|28518.5|28498.5|28529.6|28509.6|28531.5|28511.5|28517.7|28497.7|499
1622128500000|2021-05-27 15:15:00|28529.8|28509.8|28548.1|28528.1|28550.7|28530.7|28529.6|28509.6|603
1622128800000|2021-05-27 15:20:00|28547.8|28527.8|28550.2|28530.2|28552.8|28532.8|28543.1|28523.1|614
1622129100000|2021-05-27 15:25:00|28551.3|28531.3|28567.7|28547.7|28567.9|28547.9|28547.4|28527.4|656
1622129400000|2021-05-27 15:30:00|28568.2|28548.2|28575.3|28555.3|28577.5|28557.5|28567.2|28547.2|632
1622129700000|2021-05-27 15:35:00|28575.4|28555.4|28564.4|28544.4|28583.2|28563.2|28558.6|28538.6|640
1622130000000|2021-05-27 15:40:00|28564.1|28544.1|28557.7|28537.7|28566.6|28546.6|28555.9|28535.9|564
1622130300000|2021-05-27 15:45:00|28557.4|28537.4|28562.8|28542.8|28563.7|28543.7|28547.5|28527.5|558
1622130600000|2021-05-27 15:50:00|28561.8|28541.8|28563.5|28543.5|28574.2|28554.2|28561.8|28541.8|615
1622130900000|2021-05-27 15:55:00|28564|28544|28568.9|28548.9|28577.2|28557.2|28560.9|28540.9|615
1622131200000|2021-05-27 16:00:00|28568.4|28548.4|28559.5|28539.5|28573.6|28553.6|28554.3|28534.3|537
1622131500000|2021-05-27 16:05:00|28562.2|28542.2|28566.8|28546.8|28591.4|28552.2|28557.4|28533.6|458
1622131800000|2021-05-27 16:10:00|28567.1|28547.1|28566.9|28546.9|28590.9|28554.4|28561.8|28536.4|432
1622132100000|2021-05-27 16:15:00|28566.8|28546.8|28563.4|28543.4|28591.5|28550.1|28559.2|28534.5|462
1622132400000|2021-05-27 16:20:00|28563.5|28543.5|28575.1|28555.1|28577.2|28557.2|28562.1|28542.1|473
1622132700000|2021-05-27 16:25:00|28576.4|28556.4|28584.8|28564.8|28595.2|28575.2|28574.9|28554.9|555
1622133000000|2021-05-27 16:30:00|28584.4|28564.4|28579.1|28559.1|28604.1|28568.2|28576.7|28551.3|434
1622133300000|2021-05-27 16:35:00|28579.2|28559.2|28583.4|28563.4|28602|28563.4|28573.8|28545.6|433
1622133600000|2021-05-27 16:40:00|28580.7|28560.7|28579|28559|28596.2|28561.3|28570.8|28540.3|402
1622133900000|2021-05-27 16:45:00|28578.4|28558.4|28578.6|28558.6|28598.5|28562.2|28571.5|28541.6|432
1622134200000|2021-05-27 16:50:00|28579.8|28559.8|28579.9|28559.9|28598.5|28562.6|28568.1|28536.5|491
1622134500000|2021-05-27 16:55:00|28579.2|28559.2|28579.1|28559.1|28597.9|28567.8|28573.1|28544.8|537
1622134800000|2021-05-27 17:00:00|28579|28559|28563.4|28543.4|28596|28560.1|28559.6|28539.6|570
1622135100000|2021-05-27 17:05:00|28563.2|28543.2|28572.7|28552.7|28588.5|28556.4|28562.3|28538.5|575
1622135400000|2021-05-27 17:10:00|28573|28553|28569.8|28549.8|28577.1|28557.1|28567.5|28547.5|639
1622135700000|2021-05-27 17:15:00|28569.3|28549.3|28563.1|28543.1|28575.6|28555.6|28559.6|28539.6|690
1622136000000|2021-05-27 17:20:00|28562.7|28542.7|28569.6|28549.6|28574.5|28554.5|28562|28542|569
1622136300000|2021-05-27 17:25:00|28568.2|28548.2|28568.1|28548.1|28575|28555|28564.3|28544.3|471
1622136600000|2021-05-27 17:30:00|28568.4|28548.4|28560.2|28540.2|28573|28553|28556|28536|523
1622136900000|2021-05-27 17:35:00|28560.5|28540.5|28553.4|28533.4|28581|28543|28550|28530|605
1622137200000|2021-05-27 17:40:00|28552|28532|28551.2|28531.2|28573|28536.5|28546|28518.1|583
1622137500000|2021-05-27 17:45:00|28550.8|28530.8|28544.2|28524.2|28552.9|28532.9|28542.5|28522.5|620
1622137800000|2021-05-27 17:50:00|28545.8|28525.8|28547.4|28527.4|28551.9|28531.9|28540.3|28520.3|528
1622138100000|2021-05-27 17:55:00|28546.2|28526.2|28549.5|28529.5|28573|28536.8|28543.2|28523|445
1622138400000|2021-05-27 18:00:00|28547.9|28527.9|28546.6|28526.6|28554.8|28534.8|28543.1|28523.1|432
1622138700000|2021-05-27 18:05:00|28546.7|28526.7|28545.4|28525.4|28568|28531|28539.1|28518|434
1622139000000|2021-05-27 18:10:00|28548.2|28528.2|28544.6|28524.6|28568|28531.5|28539.2|28512.2|410
1622139300000|2021-05-27 18:15:00|28542.4|28522.4|28552.1|28532.1|28569|28533|28539.3|28519|418
1622139600000|2021-05-27 18:20:00|28550.3|28530.3|28551.3|28531.3|28568.5|28535.4|28543|28515.8|341
1622139900000|2021-05-27 18:25:00|28550.4|28530.4|28546.7|28526.7|28572|28534.4|28542.7|28522|401
1622140200000|2021-05-27 18:30:00|28546|28526|28548.5|28528.5|28554.1|28534.1|28544.8|28524.8|349
1622140500000|2021-05-27 18:35:00|28550.4|28530.4|28548.5|28528.5|28557.5|28537.5|28544.3|28524.3|344
1622140800000|2021-05-27 18:40:00|28549.8|28529.8|28544.6|28524.6|28570|28534.6|28544.3|28517.7|296
1622141100000|2021-05-27 18:45:00|28544.7|28524.7|28551.2|28531.2|28572|28534.5|28544.6|28517.6|351
1622141400000|2021-05-27 18:50:00|28550.8|28530.8|28550.7|28530.7|28573|28535.3|28545.3|28521|336
1622141700000|2021-05-27 18:55:00|28550|28530|28547.7|28527.7|28559|28539|28543.1|28523.1|430
1622142000000|2021-05-27 19:00:00|28547.1|28527.1|28551.3|28531.3|28556.5|28536.5|28542.3|28522.3|417
1622142300000|2021-05-27 19:05:00|28548.7|28528.7|28554.4|28534.4|28556.8|28536.8|28548.4|28528.4|347
1622142600000|2021-05-27 19:10:00|28554.9|28534.9|28558.8|28538.8|28577|28540.7|28550.5|28518.7|449
1622142900000|2021-05-27 19:15:00|28559.2|28539.2|28556|28536|28564.3|28544.3|28554|28534|454
1622143200000|2021-05-27 19:20:00|28555.9|28535.9|28552.7|28532.7|28561.6|28541.6|28548.7|28528.7|435
1622143500000|2021-05-27 19:25:00|28551.5|28531.5|28548.4|28528.4|28572|28533.3|28546.1|28522|409
1622143800000|2021-05-27 19:30:00|28547.4|28527.4|28547|28527|28561.9|28528.4|28545.4|28511.9|322
1622144100000|2021-05-27 19:35:00|28546.9|28526.9|28545.3|28525.3|28560|28527.5|28542.4|28508.1|275
1622144400000|2021-05-27 19:40:00|28545.2|28525.2|28543.3|28523.3|28546.2|28526.2|28541.1|28521.1|323
1622144700000|2021-05-27 19:45:00|28546.1|28526.1|28544.8|28524.8|28551.4|28531.4|28539.9|28519.9|796
1622145000000|2021-05-27 19:50:00|28544.7|28524.7|28540.9|28520.9|28547.2|28527.2|28536.5|28516.5|348
1622145300000|2021-05-27 19:55:00|28540.2|28520.2|28546.8|28526.8|28558.9|28532.8|28538.3|28508.9|625
1622145600000|2021-05-27 20:00:00|28545.2|28525.2|28549.1|28529.1|28556.6|28536.6|28542.6|28522.6|430
1622145900000|2021-05-27 20:05:00|28547.6|28527.6|28547.7|28527.7|28555.4|28535.4|28544.2|28524.2|321
1622146200000|2021-05-27 20:10:00|28547.5|28527.5|28554.7|28534.7|28569.7|28536.2|28544.5|28519.7|268
1622146500000|2021-05-27 20:15:00|28554.2|28534.2|28554.8|28534.8|28574.1|28540.3|28548.1|28523.1|287
1622146800000|2021-05-27 20:20:00|28555.2|28535.2|28557.5|28537.5|28561.2|28541.2|28549.6|28529.6|244
1622147100000|2021-05-27 20:25:00|28558.7|28538.7|28557.8|28537.8|28563.2|28543.2|28554.5|28534.5|293
1622147400000|2021-05-27 20:30:00|28559.5|28539.5|28557.4|28537.4|28583.5|28541.4|28551.6|28520|299
1622147700000|2021-05-27 20:35:00|28557.9|28537.9|28562.5|28542.5|28581.4|28547.7|28554.1|28524|344
1622148000000|2021-05-27 20:40:00|28562.7|28542.7|28585.2|28535.2|28585.2|28549.8|28559.6|28523.3|291
1622148300000|2021-05-27 20:45:00|28584.1|28534.1|28587.4|28537.4|28590.2|28552.7|28562.2|28531.4|300
1622148600000|2021-05-27 20:50:00|28584.5|28534.5|28578.2|28528.2|28584.5|28544.4|28550.7|28507.9|484
1622148900000|2021-05-27 20:55:00|28580.1|28528.6|28585.3|28510|28607.7|28540.5|28559|28507.3|436
1622149200000|2021-05-27 21:00:00|28585.2|28510.3|28578.2|28507|28591.7|28510.3|28575.1|28488.6|76
1622149500000|2021-05-27 21:05:00|28571.7|28496.4|28579|28506.4|28609.1|28515.6|28555|28482|137
1622149800000|2021-05-27 21:10:00|28576.4|28504.3|28572.4|28515.4|28591.7|28521.2|28557|28488|170
1622150100000|2021-05-27 21:15:00|28570.2|28517.7|28582.7|28511.9|28601.3|28523.9|28564.6|28497.7|180
1622150400000|2021-05-27 21:20:00|28577.6|28506.6|28573.9|28513.2|28603.8|28523.1|28564.6|28501.5|178
1622150700000|2021-05-27 21:25:00|28571.7|28520.5|28568.3|28502.4|28596.7|28520.5|28559|28496.1|193
1622151000000|2021-05-27 21:30:00|28585.3|28510.8|28566.8|28516.8|28593.1|28520.2|28561|28500.3|250
1622151300000|2021-05-27 21:35:00|28570.7|28519.8|28566.6|28505.9|28578.2|28519.8|28560.3|28497.8|118
1622151600000|2021-05-27 21:40:00|28568.5|28509.3|28565.8|28515.6|28586.4|28517.6|28558|28499.4|188
1622151900000|2021-05-27 21:45:00|28584|28516.5|28572.8|28508.1|28589.6|28518.4|28559|28492|144
1622152200000|2021-05-27 21:50:00|28569.1|28500.6|28563.2|28499.8|28580|28517.7|28558|28492|168
1622152500000|2021-05-27 21:55:00|28567.8|28507.6|28589.8|28511.6|28592.6|28518.6|28560.4|28496.5|244
1622152800000|2021-05-27 22:00:00|28585|28511.7|28565.2|28515.2|28585|28525.3|28560.1|28502.7|608
1622153100000|2021-05-27 22:05:00|28568.1|28518.1|28567|28517|28579.1|28525.8|28560.9|28504.5|933
1622153400000|2021-05-27 22:10:00|28566.9|28516.9|28563.5|28513.5|28573.1|28522|28559.8|28509|911
1622153700000|2021-05-27 22:15:00|28563.8|28513.8|28563.5|28513.5|28570.5|28520.5|28561.5|28510.7|291
1622154000000|2021-05-27 22:20:00|28564.4|28514.4|28569.4|28519.4|28569.5|28519.5|28559.8|28506.5|392
1622154300000|2021-05-27 22:25:00|28569.5|28519.5|28569.2|28519.2|28576.7|28526.7|28559.8|28509.8|341
1622154600000|2021-05-27 22:30:00|28567.2|28517.2|28564.6|28514.5|28580|28530|28560.4|28505.7|494
1622154900000|2021-05-27 22:35:00|28566.1|28516.1|28564.2|28514.2|28575.7|28525.7|28562.6|28512.6|367
1622155200000|2021-05-27 22:40:00|28564.8|28514.8|28576|28526|28584.2|28534.2|28560.6|28509.1|519
1622155500000|2021-05-27 22:45:00|28575.6|28525.6|28575.5|28525.5|28584.4|28534.4|28569.1|28519.1|546
1622155800000|2021-05-27 22:50:00|28573.2|28523.2|28579.3|28529.3|28583.6|28533.6|28569.3|28519.3|557
1622156100000|2021-05-27 22:55:00|28581.3|28531.3|28583.9|28533.9|28610|28545.4|28569.7|28519.7|595
1622156400000|2021-05-27 23:00:00|28586.8|28536.8|28586.5|28536.5|28591.4|28541.4|28579|28529|232
1622156700000|2021-05-27 23:05:00|28585.7|28535.7|28584.7|28534.7|28590|28548.8|28566.8|28529.3|224
1622157000000|2021-05-27 23:10:00|28585|28535|28585.4|28535.4|28588.3|28538.3|28580.4|28530.4|227
1622157300000|2021-05-27 23:15:00|28585.6|28535.6|28588|28538|28590.4|28554.1|28571.3|28531.8|310
1622157600000|2021-05-27 23:20:00|28587|28537|28584.1|28534.1|28588.9|28552.1|28571.1|28530.3|213
1622157900000|2021-05-27 23:25:00|28584.2|28534.2|28581.8|28531.8|28588.9|28551.7|28568.2|28528.5|274
1622158200000|2021-05-27 23:30:00|28583.1|28533.1|28586.2|28536.2|28587.5|28550.2|28568.3|28529.1|503
1622158500000|2021-05-27 23:35:00|28587.3|28537.3|28585.9|28535.9|28588|28554.4|28572.3|28531.8|517
1622158800000|2021-05-27 23:40:00|28586.5|28536.5|28590.8|28540.8|28591.4|28541.4|28583.7|28533.7|450
1622159100000|2021-05-27 23:45:00|28590.7|28540.7|28586.1|28536.1|28591.2|28541.2|28582.7|28532.7|484
1622159400000|2021-05-27 23:50:00|28586|28536|28586.7|28536.7|28591.9|28541.9|28582.5|28532.5|524
1622159700000|2021-05-27 23:55:00|28586.5|28536.5|28582.4|28532.4|28589.5|28539.5|28580.2|28530.2|550
1622160000000|2021-05-28 00:00:00|28583.7|28533.7|28592|28542|28596|28546|28580.3|28530.3|453
1622160300000|2021-05-28 00:05:00|28591.6|28541.6|28588.6|28538.6|28596.5|28546.5|28586.6|28536.6|338
1622160600000|2021-05-28 00:10:00|28588.9|28538.9|28590.2|28540.2|28593.6|28543.6|28586.7|28536.7|414
1622160900000|2021-05-28 00:15:00|28589.7|28539.7|28595.2|28545.2|28598.8|28559.8|28576.8|28534.1|419
1622161200000|2021-05-28 00:20:00|28593.8|28543.8|28594.5|28544.5|28596.8|28561.4|28579|28537.2|355
1622161500000|2021-05-28 00:25:00|28594|28544|28595.1|28545.1|28599.5|28560.7|28580.5|28541.8|344
1622161800000|2021-05-28 00:30:00|28594.7|28544.7|28599.4|28549.4|28601.2|28551.2|28592.4|28542.4|345
1622162100000|2021-05-28 00:35:00|28599.5|28549.5|28598.8|28548.8|28604.3|28567.6|28585.1|28545.9|291
1622162400000|2021-05-28 00:40:00|28598.4|28548.4|28600.5|28550.5|28601.6|28565.6|28584|28540.9|292
1622162700000|2021-05-28 00:45:00|28600.1|28550.1|28596.6|28546.6|28602.3|28568.1|28581.3|28540.5|352
1622163000000|2021-05-28 00:50:00|28595.9|28545.9|28599.8|28549.8|28604.5|28554.5|28595.9|28545.9|532
1622163300000|2021-05-28 00:55:00|28599.9|28549.9|28604|28554|28610.9|28560.9|28599.3|28549.3|495
1622163600000|2021-05-28 01:00:00|28603.7|28553.7|28603.1|28553.1|28609.5|28559.5|28597.4|28547.4|538
1622163900000|2021-05-28 01:05:00|28603.3|28553.3|28609|28559|28609.9|28559.9|28601.2|28551.2|401
1622164200000|2021-05-28 01:10:00|28609.2|28559.2|28609.4|28559.4|28611.8|28577|28590.2|28552.2|316
1622164500000|2021-05-28 01:15:00|28609.5|28559.5|28601.7|28551.7|28609.5|28559.5|28598.5|28548.5|342
1622164800000|2021-05-28 01:20:00|28601.6|28551.6|28603.7|28553.7|28607|28569.8|28589.8|28548.7|417
1622165100000|2021-05-28 01:25:00|28604.9|28554.9|28606.9|28556.9|28608.9|28558.9|28601.2|28551.2|401
1622165400000|2021-05-28 01:30:00|28589.4|28569.4|28606.7|28556.7|28608.9|28574.8|28588.4|28549|499
1622165700000|2021-05-28 01:35:00|28606.6|28556.6|28606.8|28556.8|28607.7|28557.7|28600.4|28550.4|397
1622166000000|2021-05-28 01:40:00|28606.2|28556.2|28597.6|28547.6|28606.9|28556.9|28597|28547|404
1622166300000|2021-05-28 01:45:00|28597.7|28547.7|28599.6|28549.6|28602.3|28552.3|28595.8|28545.8|410
1622166600000|2021-05-28 01:50:00|28599.3|28549.3|28599.5|28549.5|28601.3|28564|28580.2|28544.3|349
1622166900000|2021-05-28 01:55:00|28599.7|28549.7|28606.5|28556.5|28608.3|28570.1|28587.2|28549.5|436
1622167200000|2021-05-28 02:00:00|28606.3|28556.3|28608.3|28558.3|28609.2|28559.2|28603.3|28553.3|379
1622167500000|2021-05-28 02:05:00|28607.7|28557.7|28605.6|28555.6|28610.5|28560.5|28601.2|28551.2|344
1622167800000|2021-05-28 02:10:00|28606.1|28556.1|28604.7|28554.7|28606.3|28556.3|28596.8|28546.8|310
1622168100000|2021-05-28 02:15:00|28603|28553|28605.8|28555.8|28607.6|28573.2|28589.3|28550.9|280
1622168400000|2021-05-28 02:20:00|28606.1|28556.1|28604.9|28554.9|28607.2|28557.2|28599|28549|318
1622168700000|2021-05-28 02:25:00|28605.2|28555.2|28603.1|28553.1|28606.2|28568.8|28586.7|28547.2|294
1622169000000|2021-05-28 02:30:00|28602.8|28552.8|28601.6|28551.6|28607.1|28557.1|28599.9|28549.9|379
1622169300000|2021-05-28 02:35:00|28602|28552|28602.6|28552.6|28606.4|28570.5|28585.3|28549.6|346
1622169600000|2021-05-28 02:40:00|28602.8|28552.8|28604.3|28554.3|28605.2|28570|28587.5|28549.4|325
1622169900000|2021-05-28 02:45:00|28602.7|28552.7|28605.6|28555.6|28606.7|28569.8|28585.1|28546.4|281
1622170200000|2021-05-28 02:50:00|28604.9|28554.9|28605.9|28555.9|28610.8|28571.7|28589.3|28552.6|281
1622170500000|2021-05-28 02:55:00|28606.6|28556.6|28600|28550|28609.5|28559.5|28596.8|28546.8|473
1622170800000|2021-05-28 03:00:00|28598.9|28548.9|28600.6|28550.6|28602|28552|28595.4|28545.4|454
1622171100000|2021-05-28 03:05:00|28600.3|28550.3|28604.5|28554.5|28606.5|28571.8|28586.3|28548.5|301
1622171400000|2021-05-28 03:10:00|28604.6|28554.6|28605.6|28555.6|28608.5|28571.2|28587.9|28550.7|275
1622171700000|2021-05-28 03:15:00|28605.9|28555.9|28598.7|28548.7|28607.8|28557.8|28597.2|28547.2|355
1622172000000|2021-05-28 03:20:00|28599.2|28549.2|28597.9|28547.9|28606|28568.1|28584.4|28547.9|364
1622172300000|2021-05-28 03:25:00|28598.9|28548.9|28601.1|28551.1|28606.1|28568.4|28584.9|28546.3|394
1622172600000|2021-05-28 03:30:00|28600.6|28550.6|28600.9|28550.9|28607.5|28568.8|28584.6|28547.4|303
1622172900000|2021-05-28 03:35:00|28600.3|28550.3|28598|28548|28606.7|28567.5|28585.3|28544.8|398
1622173200000|2021-05-28 03:40:00|28598.2|28548.2|28598.3|28548.3|28599.6|28564.5|28579|28543.7|378
1622173500000|2021-05-28 03:45:00|28597.2|28547.2|28593.6|28543.6|28602.5|28552.5|28591.8|28541.8|388
1622173800000|2021-05-28 03:50:00|28593.4|28543.4|28594.6|28544.6|28597.1|28564.5|28578.5|28541.4|322
1622174100000|2021-05-28 03:55:00|28594.4|28544.4|28596.2|28546.2|28597.6|28547.6|28591.6|28541.6|297
1622174400000|2021-05-28 04:00:00|28596.4|28546.4|28580.6|28560.6|28601.6|28565.9|28578.9|28543.2|279
1622174700000|2021-05-28 04:05:00|28580.1|28560.1|28592.6|28542.6|28599.4|28563.2|28577.2|28538|310
1622175000000|2021-05-28 04:10:00|28592.2|28542.2|28590.7|28540.7|28595.2|28560.2|28574.6|28537.7|314
1622175300000|2021-05-28 04:15:00|28591.8|28541.8|28591.6|28541.6|28594.6|28559.6|28573.2|28538.9|306
1622175600000|2021-05-28 04:20:00|28591.2|28541.2|28588.2|28538.2|28593|28556.8|28572.3|28536.4|288
1622175900000|2021-05-28 04:25:00|28589.4|28539.4|28591.8|28541.8|28594.7|28544.7|28589.1|28539.1|288
1622176200000|2021-05-28 04:30:00|28591.6|28541.6|28591.1|28541.1|28595.4|28545.4|28587.7|28537.7|229
1622176500000|2021-05-28 04:35:00|28591.3|28541.3|28595.5|28545.5|28596.1|28560.4|28575.3|28535.9|255
1622176800000|2021-05-28 04:40:00|28595.2|28545.2|28594.8|28544.8|28598.8|28548.8|28590.7|28540.7|261
1622177100000|2021-05-28 04:45:00|28594.3|28544.3|28597.3|28547.3|28600.6|28550.6|28592.3|28542.3|232
1622177400000|2021-05-28 04:50:00|28596.7|28546.7|28597.5|28547.5|28603.6|28553.6|28593.1|28543.1|296
1622177700000|2021-05-28 04:55:00|28598.4|28548.4|28592.1|28542.1|28599.4|28549.4|28591.5|28541.5|291
1622178000000|2021-05-28 05:00:00|28592.4|28542.4|28583.2|28563.2|28596|28564.5|28577.9|28542.3|292
1622178300000|2021-05-28 05:05:00|28584.1|28564.1|28576.7|28556.7|28599.9|28565.7|28576.7|28540.4|254
1622178600000|2021-05-28 05:10:00|28577.7|28557.7|28578.8|28558.8|28593.7|28561.5|28575.7|28538.4|258
1622178900000|2021-05-28 05:15:00|28578.6|28558.6|28579.8|28559.8|28597.4|28563.4|28576.3|28540.4|245
1622179200000|2021-05-28 05:20:00|28579.4|28559.4|28604.8|28554.8|28604.8|28572|28578.2|28543|368
1622179500000|2021-05-28 05:25:00|28591.6|28571.6|28590.6|28570.6|28605.9|28574.3|28586.9|28551.1|303
1622179800000|2021-05-28 05:30:00|28591.2|28571.2|28596.9|28576.9|28609|28578.4|28590.5|28553.2|348
1622180100000|2021-05-28 05:35:00|28596.5|28576.5|28597.4|28577.4|28599.6|28579.6|28593.1|28573.1|320
1622180400000|2021-05-28 05:40:00|28597.6|28577.6|28604.1|28584.1|28607.2|28587.2|28595.5|28575.5|375
1622180700000|2021-05-28 05:45:00|28604.4|28584.4|28601|28581|28605.1|28585.1|28599.1|28579.1|406
1622181000000|2021-05-28 05:50:00|28601.3|28581.3|28602.7|28582.7|28608.8|28588.8|28598.3|28578.3|480
1622181300000|2021-05-28 05:55:00|28602.8|28582.8|28608.8|28588.8|28626.3|28590.6|28600.3|28574.9|372
1622181600000|2021-05-28 06:00:00|28609|28589|28611.9|28591.9|28620.9|28600.9|28607.5|28587.5|592
1622181900000|2021-05-28 06:05:00|28612.2|28592.2|28617.7|28597.7|28619.5|28599.5|28611.3|28591.3|497
1622182200000|2021-05-28 06:10:00|28617.4|28597.4|28626.6|28606.6|28633.1|28613.1|28617.4|28597.4|591
1622182500000|2021-05-28 06:15:00|28626.2|28606.2|28627.5|28607.5|28634.2|28614.2|28625.4|28605.4|538
1622182800000|2021-05-28 06:20:00|28628.4|28608.4|28628.7|28608.7|28634|28614|28626.3|28606.3|491
1622183100000|2021-05-28 06:25:00|28628.6|28608.6|28617.8|28597.8|28629|28609|28617.3|28597.3|622
1622183400000|2021-05-28 06:30:00|28617.9|28597.9|28609.8|28589.8|28621|28601|28609.7|28589.7|725
1622183700000|2021-05-28 06:35:00|28610.5|28590.5|28607.4|28587.4|28610.8|28590.8|28602.2|28582.2|558
1622184000000|2021-05-28 06:40:00|28607.6|28587.6|28604.8|28584.8|28609.6|28589.6|28596.7|28576.7|496
1622184300000|2021-05-28 06:45:00|28604.2|28584.2|28620.9|28600.9|28625.1|28605.1|28602.1|28582.1|678
1622184600000|2021-05-28 06:50:00|28621.4|28601.4|28616.9|28596.9|28622.5|28602.5|28612.2|28592.2|554
1622184900000|2021-05-28 06:55:00|28616.6|28596.6|28603.4|28583.4|28617.5|28597.5|28601.4|28581.4|569
1622185200000|2021-05-28 07:00:00|28601.7|28581.7|28610.6|28590.6|28614|28594|28599.5|28579.5|749
1622185500000|2021-05-28 07:05:00|28610.4|28590.4|28604.5|28584.5|28612.4|28592.4|28599|28579|723
1622185800000|2021-05-28 07:10:00|28604.4|28584.4|28594.1|28574.1|28605.5|28585.5|28593.5|28573.5|623
1622186100000|2021-05-28 07:15:00|28594.2|28574.2|28599.3|28579.3|28600.1|28580.1|28592.4|28572.4|652
1622186400000|2021-05-28 07:20:00|28599|28579|28608.6|28588.6|28620.7|28600.7|28597.9|28577.9|656
1622186700000|2021-05-28 07:25:00|28609.2|28589.2|28625.7|28605.7|28626.2|28606.2|28603.8|28583.8|633
1622187000000|2021-05-28 07:30:00|28625.8|28605.8|28600.8|28580.8|28628.5|28608.5|28600.8|28580.8|629
1622187300000|2021-05-28 07:35:00|28600.3|28580.3|28587.5|28567.5|28605.1|28585.1|28581.3|28561.3|657
1622187600000|2021-05-28 07:40:00|28587.8|28567.8|28590.2|28570.2|28597.7|28577.7|28586.6|28566.6|533
1622187900000|2021-05-28 07:45:00|28589.5|28569.5|28586.8|28566.8|28595.7|28575.7|28586.2|28566.2|559
1622188200000|2021-05-28 07:50:00|28586.5|28566.5|28594.3|28574.3|28597.7|28577.7|28586.4|28566.4|567
1622188500000|2021-05-28 07:55:00|28594.4|28574.4|28601.5|28581.5|28601.9|28581.9|28591.6|28571.6|625
1622188800000|2021-05-28 08:00:00|28600.7|28580.7|28571.4|28551.4|28603.8|28583.8|28570.9|28550.9|688
1622189100000|2021-05-28 08:05:00|28572|28552|28562.9|28542.9|28576.6|28556.6|28556.4|28536.4|610
1622189400000|2021-05-28 08:10:00|28563|28543|28555.8|28535.8|28564.1|28544.1|28550.8|28530.8|644
1622189700000|2021-05-28 08:15:00|28555.7|28535.7|28549.9|28529.9|28561.1|28541.1|28548.2|28528.2|645
1622190000000|2021-05-28 08:20:00|28550.1|28530.1|28545.4|28525.4|28554.5|28534.5|28524.8|28504.8|715
1622190300000|2021-05-28 08:25:00|28545.2|28525.2|28534.2|28514.2|28546|28526|28534.2|28514.2|560
1622190600000|2021-05-28 08:30:00|28534.1|28514.1|28534.7|28514.7|28539.2|28519.2|28532.1|28512.1|452
1622190900000|2021-05-28 08:35:00|28534.4|28514.4|28539.4|28519.4|28540.3|28520.3|28531.4|28511.4|611
1622191200000|2021-05-28 08:40:00|28539.1|28519.1|28527.4|28507.4|28539.7|28519.7|28524.7|28504.7|618
1622191500000|2021-05-28 08:45:00|28527.3|28507.3|28538.1|28518.1|28540.3|28520.3|28526.9|28506.9|804
1622191800000|2021-05-28 08:50:00|28538.5|28518.5|28553.5|28533.5|28555.9|28535.9|28533.1|28513.1|662
1622192100000|2021-05-28 08:55:00|28553|28533|28542.2|28522.2|28554.1|28534.1|28538.3|28518.3|681
1622192400000|2021-05-28 09:00:00|28541.6|28521.6|28545|28525|28548.8|28528.8|28540.9|28520.9|612
1622192700000|2021-05-28 09:05:00|28545.8|28525.8|28556.2|28536.2|28558.6|28538.6|28544.5|28524.5|654
1622193000000|2021-05-28 09:10:00|28556.4|28536.4|28556.6|28536.6|28561.2|28541.2|28554.8|28534.8|525
1622193300000|2021-05-28 09:15:00|28557|28537|28541.9|28521.9|28557.5|28537.5|28536.1|28516.1|527
1622193600000|2021-05-28 09:20:00|28542|28522|28546.7|28526.7|28551.2|28531.2|28537.6|28517.6|575
1622193900000|2021-05-28 09:25:00|28546.6|28526.6|28557.4|28537.4|28562.3|28542.3|28546.4|28526.4|546
1622194200000|2021-05-28 09:30:00|28557.6|28537.6|28565|28545|28565|28545|28552.9|28532.9|491
1622194500000|2021-05-28 09:35:00|28564.9|28544.9|28571.4|28551.4|28575.8|28555.8|28564.5|28544.5|558
1622194800000|2021-05-28 09:40:00|28571.5|28551.5|28569|28549|28573.8|28553.8|28568|28548|477
1622195100000|2021-05-28 09:45:00|28569.3|28549.3|28573.3|28553.3|28575.3|28555.3|28565.2|28545.2|468
1622195400000|2021-05-28 09:50:00|28573.2|28553.2|28576.6|28556.6|28581.9|28561.9|28573|28553|546
1622195700000|2021-05-28 09:55:00|28576.5|28556.5|28572.9|28552.9|28581.2|28561.2|28572.2|28552.2|523
1622196000000|2021-05-28 10:00:00|28573.1|28553.1|28576.1|28556.1|28578.7|28558.7|28572.2|28552.2|405
1622196300000|2021-05-28 10:05:00|28576.2|28556.2|28575.6|28555.6|28582.2|28562.2|28575.1|28555.1|455
1622196600000|2021-05-28 10:10:00|28575.7|28555.7|28563.8|28543.8|28576.9|28556.9|28563.2|28543.2|508
1622196900000|2021-05-28 10:15:00|28563.9|28543.9|28538.8|28518.8|28567|28547|28537.7|28517.7|541
1622197200000|2021-05-28 10:20:00|28538.7|28518.7|28518.9|28498.9|28542|28522|28517.9|28497.9|522
1622197500000|2021-05-28 10:25:00|28519.3|28499.3|28514.5|28494.5|28523.2|28503.2|28513.8|28493.8|402
1622197800000|2021-05-28 10:30:00|28514.7|28494.7|28549.4|28529.4|28550.5|28530.5|28514.1|28494.1|489
1622198100000|2021-05-28 10:35:00|28549.3|28529.3|28560|28540|28560.9|28540.9|28545.9|28525.9|477
1622198400000|2021-05-28 10:40:00|28559.4|28539.4|28565.2|28545.2|28568.3|28548.3|28556.7|28536.7|501
1622198700000|2021-05-28 10:45:00|28565.7|28545.7|28584.2|28564.2|28585.6|28565.6|28564.8|28544.8|512
1622199000000|2021-05-28 10:50:00|28584.4|28564.4|28579.7|28559.7|28588.6|28568.6|28577.8|28557.8|572
1622199300000|2021-05-28 10:55:00|28579.2|28559.2|28567.3|28547.3|28580.3|28560.3|28562.5|28542.5|698
1622199600000|2021-05-28 11:00:00|28566.9|28546.9|28559.4|28539.4|28569.7|28549.7|28553.9|28533.9|718
1622199900000|2021-05-28 11:05:00|28559.3|28539.3|28559.2|28539.2|28562.2|28542.2|28557|28537|584
1622200200000|2021-05-28 11:10:00|28559.4|28539.4|28562|28542|28565.4|28545.4|28555.2|28535.2|555
1622200500000|2021-05-28 11:15:00|28562.2|28542.2|28579.2|28559.2|28579.5|28559.5|28562|28542|449
1622200800000|2021-05-28 11:20:00|28579.8|28559.8|28585|28565|28589.2|28569.2|28575.5|28555.5|716
1622201100000|2021-05-28 11:25:00|28585.4|28565.4|28584.1|28564.1|28586.3|28566.3|28581.9|28561.9|598
1622201400000|2021-05-28 11:30:00|28584.7|28564.7|28601.2|28581.2|28604|28584|28581.7|28561.7|700
1622201700000|2021-05-28 11:35:00|28601.1|28581.1|28594.5|28574.5|28604.3|28584.3|28590.7|28570.7|631
1622202000000|2021-05-28 11:40:00|28594.4|28574.4|28598.6|28578.6|28603.2|28583.2|28588.9|28568.9|598
1622202300000|2021-05-28 11:45:00|28598.5|28578.5|28603.1|28583.1|28610|28590|28596.8|28576.8|676
1622202600000|2021-05-28 11:50:00|28603|28583|28624.2|28604.2|28624.2|28604.2|28595|28575|745
1622202900000|2021-05-28 11:55:00|28624.3|28604.3|28620.4|28600.4|28634.9|28614.9|28618.1|28598.1|773
1622203200000|2021-05-28 12:00:00|28620.5|28600.5|28630.2|28610.2|28632.7|28612.7|28617.6|28597.6|665
1622203500000|2021-05-28 12:05:00|28631.2|28611.2|28651.4|28631.4|28656.3|28636.3|28629.2|28609.2|767
1622203800000|2021-05-28 12:10:00|28651.3|28631.3|28657.2|28637.2|28660.1|28640.1|28651.3|28631.3|737
1622204100000|2021-05-28 12:15:00|28657.1|28637.1|28644.4|28624.4|28664.5|28644.5|28641.6|28621.6|689
1622204400000|2021-05-28 12:20:00|28645|28625|28626.3|28606.3|28647.8|28627.8|28625.8|28605.8|689
1622204700000|2021-05-28 12:25:00|28626.2|28606.2|28624.6|28604.6|28637.5|28617.5|28623.6|28603.6|671
1622205000000|2021-05-28 12:30:00|28624.5|28604.5|28611.7|28591.7|28634.5|28614.5|28595.1|28575.1|945
1622205300000|2021-05-28 12:35:00|28611.8|28591.8|28638.6|28618.6|28640.3|28620.3|28609.3|28589.3|769
1622205600000|2021-05-28 12:40:00|28637.5|28617.5|28641.2|28621.2|28641.6|28621.6|28626.7|28606.7|652
1622205900000|2021-05-28 12:45:00|28641.5|28621.5|28658.6|28638.6|28664.6|28644.6|28639.9|28619.9|719
1622206200000|2021-05-28 12:50:00|28659|28639|28674.3|28654.3|28674.3|28654.3|28659|28639|709
1622206500000|2021-05-28 12:55:00|28673.3|28653.3|28680.5|28660.5|28686.7|28666.7|28670.5|28650.5|705
1622206800000|2021-05-28 13:00:00|28681|28661|28668.9|28648.9|28686.7|28666.7|28662.9|28642.9|745
1622207100000|2021-05-28 13:05:00|28669.2|28649.2|28653|28633|28673.4|28653.4|28642.9|28622.9|715
1622207400000|2021-05-28 13:10:00|28651.6|28631.6|28650.9|28630.9|28668.8|28648.8|28649.9|28629.9|700
1622207700000|2021-05-28 13:15:00|28650.6|28630.6|28677.2|28657.2|28678.8|28658.8|28650.4|28630.4|672
1622208000000|2021-05-28 13:20:00|28677|28657|28686.8|28666.8|28693.1|28673.1|28674.6|28654.6|741
1622208300000|2021-05-28 13:25:00|28686.1|28666.1|28672.4|28652.4|28689.2|28669.2|28671.6|28651.6|521
1622208600000|2021-05-28 13:30:00|28672.5|28652.5|28649.8|28629.8|28680.4|28660.4|28649.8|28629.8|634
1622208900000|2021-05-28 13:35:00|28649.6|28629.6|28643.3|28623.3|28652.1|28632.1|28636.7|28616.7|632
1622209200000|2021-05-28 13:40:00|28643.4|28623.4|28639.8|28619.8|28643.4|28623.4|28628.9|28608.9|614
1622209500000|2021-05-28 13:45:00|28639.6|28619.6|28641.6|28621.6|28652.3|28632.3|28635.6|28615.6|719
1622209800000|2021-05-28 13:50:00|28642.2|28622.2|28645.3|28625.3|28650.2|28630.2|28636.9|28616.9|717
1622210100000|2021-05-28 13:55:00|28644.7|28624.7|28627.7|28607.7|28644.7|28624.7|28625|28605|814
1622210400000|2021-05-28 14:00:00|28629.7|28609.7|28615.1|28595.1|28631.1|28611.1|28610.1|28590.1|785
1622210700000|2021-05-28 14:05:00|28615.4|28595.4|28612.2|28592.2|28626.1|28606.1|28610|28590|815
1622211000000|2021-05-28 14:10:00|28612.3|28592.3|28602.3|28582.3|28613.8|28593.8|28582.8|28562.8|728
1622211300000|2021-05-28 14:15:00|28602.5|28582.5|28619.1|28599.1|28619.6|28599.6|28597.5|28577.5|750
1622211600000|2021-05-28 14:20:00|28618.9|28598.9|28603.2|28583.2|28619.7|28599.7|28602.2|28582.2|605
1622211900000|2021-05-28 14:25:00|28603.4|28583.4|28606.3|28586.3|28609.2|28589.2|28599.1|28579.1|592
1622212200000|2021-05-28 14:30:00|28605.9|28585.9|28564.4|28544.4|28615.4|28595.4|28563.6|28543.6|691
1622212500000|2021-05-28 14:35:00|28563.9|28543.9|28576.6|28556.6|28577.4|28557.4|28563.9|28543.9|770
1622212800000|2021-05-28 14:40:00|28575.7|28555.7|28559.6|28539.6|28578.9|28558.9|28553.1|28533.1|706
1622213100000|2021-05-28 14:45:00|28559.8|28539.8|28592.5|28572.5|28593.8|28573.8|28558.6|28538.6|709
1622213400000|2021-05-28 14:50:00|28592.6|28572.6|28592.9|28572.9|28593.3|28573.3|28576.2|28556.2|722
1622213700000|2021-05-28 14:55:00|28592.1|28572.1|28591.2|28571.2|28594.2|28574.2|28571.3|28551.3|931
1622214000000|2021-05-28 15:00:00|28590.7|28570.7|28582|28562|28594.6|28574.6|28578.6|28558.6|754
1622214300000|2021-05-28 15:05:00|28581.9|28561.9|28582.3|28562.3|28592.5|28572.5|28579.3|28559.3|621
1622214600000|2021-05-28 15:10:00|28582|28562|28581.3|28561.3|28586|28566|28578.8|28558.8|505
1622214900000|2021-05-28 15:15:00|28579.2|28559.2|28574.4|28554.4|28584.7|28564.7|28572|28552|559
1622215200000|2021-05-28 15:20:00|28574.2|28554.2|28570.6|28550.6|28579.3|28559.3|28569.6|28549.6|518
1622215500000|2021-05-28 15:25:00|28570.7|28550.7|28562.9|28542.9|28573|28553|28561.2|28541.2|534
1622215800000|2021-05-28 15:30:00|28563.5|28543.5|28553.4|28533.4|28563.8|28543.8|28551.3|28531.3|578
1622216100000|2021-05-28 15:35:00|28554.2|28534.2|28556.3|28536.3|28559|28539|28547.4|28527.4|587
1622216400000|2021-05-28 15:40:00|28556.1|28536.1|28556.7|28536.7|28558.6|28538.6|28551.7|28531.7|416
1622216700000|2021-05-28 15:45:00|28557.1|28537.1|28547|28527|28559.8|28539.8|28545.1|28525.1|484
1622217000000|2021-05-28 15:50:00|28546.9|28526.9|28548.7|28528.7|28550.2|28530.2|28543.4|28523.4|465
1622217300000|2021-05-28 15:55:00|28548.3|28528.3|28556.9|28536.9|28558.2|28538.2|28544.7|28524.7|433
1622217600000|2021-05-28 16:00:00|28557.9|28537.9|28562.9|28542.9|28568.5|28548.5|28554.6|28534.6|527
1622217900000|2021-05-28 16:05:00|28562.6|28542.6|28560.2|28540.2|28565.3|28545.3|28557.6|28537.6|429
1622218200000|2021-05-28 16:10:00|28559.2|28539.2|28557.1|28537.1|28560.9|28540.9|28548.3|28528.3|489
1622218500000|2021-05-28 16:15:00|28556.7|28536.7|28550.4|28530.4|28558.4|28538.4|28542.6|28522.6|548
1622218800000|2021-05-28 16:20:00|28550.3|28530.3|28551.3|28531.3|28555.1|28535.1|28549.5|28529.5|463
1622219100000|2021-05-28 16:25:00|28550.9|28530.9|28548.2|28528.2|28554.9|28534.9|28547.3|28527.3|395
1622219400000|2021-05-28 16:30:00|28548.1|28528.1|28548.1|28528.1|28554.5|28534.5|28545.7|28525.7|451
1622219700000|2021-05-28 16:35:00|28548|28528|28547.1|28527.1|28553|28533|28545|28525|390
1622220000000|2021-05-28 16:40:00|28547.6|28527.6|28537.6|28517.6|28549.1|28529.1|28536|28516|450
1622220300000|2021-05-28 16:45:00|28537.2|28517.2|28544.9|28524.9|28546.7|28526.7|28536.6|28516.6|418
1622220600000|2021-05-28 16:50:00|28545|28525|28542.9|28522.9|28547.5|28527.5|28539.8|28519.8|477
1622220900000|2021-05-28 16:55:00|28541.9|28521.9|28546.8|28526.8|28547.8|28527.8|28538.2|28518.2|526
1622221200000|2021-05-28 17:00:00|28547.2|28527.2|28547.6|28527.6|28548.5|28528.5|28541.8|28521.8|456
1622221500000|2021-05-28 17:05:00|28547.7|28527.7|28546.2|28526.2|28547.7|28527.7|28542.6|28522.6|343
1622221800000|2021-05-28 17:10:00|28545.6|28525.6|28549.2|28529.2|28550.8|28530.8|28545.3|28525.3|429
1622222100000|2021-05-28 17:15:00|28549.1|28529.1|28544.2|28524.2|28549.6|28529.6|28543.1|28523.1|369
1622222400000|2021-05-28 17:20:00|28544.1|28524.1|28544.7|28524.7|28546.3|28526.3|28540.7|28520.7|310
1622222700000|2021-05-28 17:25:00|28545.7|28525.7|28542.2|28522.2|28547.5|28527.5|28538.4|28518.4|426
1622223000000|2021-05-28 17:30:00|28541.5|28521.5|28542.1|28522.1|28547.8|28527.8|28540|28520|475
1622223300000|2021-05-28 17:35:00|28541.3|28521.3|28540.4|28520.4|28542.5|28522.5|28536.6|28516.6|354
1622223600000|2021-05-28 17:40:00|28540.5|28520.5|28540|28520|28542.2|28522.2|28536|28516|381
1622223900000|2021-05-28 17:45:00|28539.6|28519.6|28541.5|28521.5|28543.5|28523.5|28537.8|28517.8|374
1622224200000|2021-05-28 17:50:00|28541.1|28521.1|28547|28527|28548.1|28528.1|28539.6|28519.6|393
1622224500000|2021-05-28 17:55:00|28547.4|28527.4|28545.5|28525.5|28547.8|28527.8|28542.1|28522.1|387
1622224800000|2021-05-28 18:00:00|28544.2|28524.2|28549.3|28529.3|28555.7|28535.7|28544|28524|509
1622225100000|2021-05-28 18:05:00|28549.4|28529.4|28549.6|28529.6|28552.6|28532.6|28546.2|28526.2|455
1622225400000|2021-05-28 18:10:00|28550.3|28530.3|28557.5|28537.5|28558.9|28538.9|28548.6|28528.6|420
1622225700000|2021-05-28 18:15:00|28557.6|28537.6|28555.5|28535.5|28559.2|28539.2|28552.7|28532.7|346
1622226000000|2021-05-28 18:20:00|28556.1|28536.1|28553.9|28533.9|28558.5|28538.5|28553|28533|356
1622226300000|2021-05-28 18:25:00|28554.2|28534.2|28555.4|28535.4|28556.8|28536.8|28551.1|28531.1|322
1622226600000|2021-05-28 18:30:00|28554|28534|28556.7|28536.7|28558.5|28538.5|28551.8|28531.8|391
1622226900000|2021-05-28 18:35:00|28556.2|28536.2|28553.8|28533.8|28558.1|28538.1|28551.1|28531.1|391
1622227200000|2021-05-28 18:40:00|28553.5|28533.5|28556|28536|28557.3|28537.3|28553.5|28533.5|265
1622227500000|2021-05-28 18:45:00|28555.7|28535.7|28556|28536|28556.6|28536.6|28551.7|28531.7|295
1622227800000|2021-05-28 18:50:00|28555.8|28535.8|28557.5|28537.5|28559.8|28539.8|28554.3|28534.3|314
1622228100000|2021-05-28 18:55:00|28557.2|28537.2|28559.8|28539.8|28561.9|28541.9|28554|28534|360
1622228400000|2021-05-28 19:00:00|28559.7|28539.7|28561.9|28541.9|28565.3|28545.3|28558.6|28538.6|347
1622228700000|2021-05-28 19:05:00|28561.7|28541.7|28562.5|28542.5|28579.3|28547|28560.4|28529.1|278
1622229000000|2021-05-28 19:10:00|28561.2|28541.2|28562.4|28542.4|28565.4|28545.4|28557.2|28537.2|376
1622229300000|2021-05-28 19:15:00|28561|28541|28565.4|28545.4|28566.5|28546.5|28559|28539|285
1622229600000|2021-05-28 19:20:00|28564.5|28544.5|28563|28543|28579.2|28546.3|28560.5|28529.2|291
1622229900000|2021-05-28 19:25:00|28562.2|28542.2|28564.3|28544.3|28566.9|28546.9|28560.1|28540.1|299
1622230200000|2021-05-28 19:30:00|28565.4|28545.4|28567.6|28547.6|28585.4|28549.6|28560.8|28528.4|326
1622230500000|2021-05-28 19:35:00|28568|28548|28564.5|28544.5|28582|28551.2|28561.1|28528.4|307
1622230800000|2021-05-28 19:40:00|28564.3|28544.3|28569.4|28549.4|28583.3|28550|28562.4|28527.8|322
1622231100000|2021-05-28 19:45:00|28569.7|28549.7|28567|28547|28585|28553|28565.1|28529.8|315
1622231400000|2021-05-28 19:50:00|28566.9|28546.9|28568.3|28548.3|28582.6|28551|28564.8|28531.4|289
1622231700000|2021-05-28 19:55:00|28569.7|28549.7|28573.2|28553.2|28594|28554.4|28563.5|28532.7|522
1622232000000|2021-05-28 20:00:00|28572.7|28552.7|28582.3|28532.3|28589.2|28553.2|28561.7|28526.5|506
1622232300000|2021-05-28 20:05:00|28582.4|28532.4|28584.4|28534.4|28593.1|28552.7|28566.4|28529.3|304
1622232600000|2021-05-28 20:10:00|28584.9|28534.9|28590.6|28540.6|28590.7|28556.1|28568|28531.8|303
1622232900000|2021-05-28 20:15:00|28590.2|28540.2|28586.3|28536.3|28590.7|28552.1|28563.7|28529.2|307
1622233200000|2021-05-28 20:20:00|28585.7|28535.7|28585.5|28535.5|28586.8|28553|28567.2|28531.4|326
1622233500000|2021-05-28 20:25:00|28583.1|28533.1|28585.4|28535.4|28587.8|28553.2|28569.8|28533.1|292
1622233800000|2021-05-28 20:30:00|28587|28537|28584.4|28534.4|28589.4|28555.4|28568.4|28532.4|306
1622234100000|2021-05-28 20:35:00|28584.2|28534.2|28587.9|28537.9|28588.3|28551.9|28567|28531.2|345
1622234400000|2021-05-28 20:40:00|28585.2|28535.2|28580.6|28530.6|28590.2|28552.5|28569.6|28528.1|384
1622234700000|2021-05-28 20:45:00|28579.7|28529.7|28592.2|28525.1|28606.5|28538|28579.6|28518.1|401
1622235000000|2021-05-28 20:50:00|28586.5|28530.1|28590.9|28539.8|28614.8|28541.6|28585|28518.1|376
1622235300000|2021-05-28 20:55:00|28590.5|28539.9|28619.3|28502.3|28626.5|28539.9|28590.5|28502.3|339
1622404800000|2021-05-30 20:00:00|28628.6|28491.6|28628.6|28491.6|28628.6|28491.6|28628.6|28491.6|1
1622405700000|2021-05-30 20:15:00|28597.8|28455.8|28596.7|28454.7|28597.8|28455.8|28596.7|28454.7|2
1622407800000|2021-05-30 20:50:00|28599|28457|28550|28480|28599|28484.2|28550|28449.1|4
1622408100000|2021-05-30 20:55:00|28554.2|28484.2|28548|28478|28596|28484.2|28545.8|28429.5|25
1622408400000|2021-05-30 21:00:00|28584|28442|28584.3|28442.3|28586.6|28473.6|28543.6|28442|32
1622408700000|2021-05-30 21:05:00|28584.7|28442.7|28598.2|28456.2|28611.9|28477.2|28546.5|28442|103
1622409000000|2021-05-30 21:10:00|28596.5|28454.5|28588.4|28466.4|28600|28493.5|28541.2|28447.6|58
1622409300000|2021-05-30 21:15:00|28587.5|28465.5|28587|28465|28589.4|28496.5|28544.1|28464.4|57
1622409600000|2021-05-30 21:20:00|28588.3|28466.3|28589.8|28467.8|28591.7|28469.7|28587|28465|71
1622409900000|2021-05-30 21:25:00|28588.3|28466.3|28587.3|28465.3|28590.9|28468.9|28586|28464|42
1622410200000|2021-05-30 21:30:00|28585.9|28463.9|28577|28455|28591.5|28495.8|28538.4|28455|243
1622410500000|2021-05-30 21:35:00|28576.9|28454.9|28581.1|28467.4|28590.7|28470.6|28569.9|28454.4|257
1622410800000|2021-05-30 21:40:00|28573.5|28469.6|28567.5|28475.7|28589.5|28477|28567|28461|166
1622411100000|2021-05-30 21:45:00|28567.8|28473.9|28567|28477|28580.4|28477|28567|28466.9|90
1622411400000|2021-05-30 21:50:00|28567.9|28473.1|28579.2|28467.5|28583.9|28477|28567|28465.6|159
1622411700000|2021-05-30 21:55:00|28579.9|28466.9|28581|28468|28602.1|28489.3|28563.9|28464.7|260
1622412000000|2021-05-30 22:00:00|28591.3|28474.3|28594.9|28487.9|28610.4|28496|28560.3|28465.7|654
1622412300000|2021-05-30 22:05:00|28594|28483.5|28580.9|28483.6|28611.3|28500.6|28561.9|28467.6|504
1622412600000|2021-05-30 22:10:00|28578.5|28485.4|28592.9|28489.8|28614|28497|28568.9|28472.2|231
1622412900000|2021-05-30 22:15:00|28583.8|28487.8|28590.7|28482.6|28604|28501.5|28565.9|28475.6|247
1622413200000|2021-05-30 22:20:00|28586.5|28484.9|28566.8|28486.7|28602.2|28495.1|28558|28473.1|312
1622413500000|2021-05-30 22:25:00|28566.2|28485.9|28562.3|28485.5|28603.6|28498.8|28545.9|28480.6|327
1622413800000|2021-05-30 22:30:00|28562.8|28485.2|28567.7|28497.9|28612.7|28503.6|28549.8|28485.2|266
1622414100000|2021-05-30 22:35:00|28569.5|28498.4|28564.3|28504.8|28605.3|28508.6|28547|28479.6|269
1622414400000|2021-05-30 22:40:00|28565.4|28505.4|28568.5|28496.8|28592.1|28507.5|28548.4|28484.9|289
1622414700000|2021-05-30 22:45:00|28569.1|28497.3|28588.4|28493.8|28610|28503.7|28548.7|28492.8|213
1622415000000|2021-05-30 22:50:00|28552.5|28502.5|28551.8|28501.8|28598.4|28503.1|28548.9|28490.6|247
1622415300000|2021-05-30 22:55:00|28569.4|28498|28576.4|28500.8|28603.3|28505.8|28550.6|28494.9|191
1622415600000|2021-05-30 23:00:00|28571.6|28499|28554.1|28494.2|28585|28503.1|28547|28481.7|507
1622415900000|2021-05-30 23:05:00|28549.6|28493.6|28550.1|28500.1|28580.8|28506|28548.3|28485|307
1622416200000|2021-05-30 23:10:00|28556|28502.3|28551|28501|28560.3|28506.6|28547|28490|233
1622416500000|2021-05-30 23:15:00|28549.4|28499.4|28547.8|28497.8|28571|28506|28545.5|28493|318
1622416800000|2021-05-30 23:20:00|28547.7|28497.7|28564.3|28496.9|28569.3|28507.8|28546.2|28493.5|282
1622417100000|2021-05-30 23:25:00|28565.7|28496.8|28559.1|28495.2|28571|28504.4|28545.7|28493.5|290
1622417400000|2021-05-30 23:30:00|28558|28496.3|28563.6|28495.3|28568|28503.1|28544.6|28492|284
1622417700000|2021-05-30 23:35:00|28563.1|28493.4|28551.6|28497.9|28574.3|28504|28545.2|28490.1|303
1622418000000|2021-05-30 23:40:00|28551.8|28498|28565.6|28498.8|28568.3|28501.4|28543.7|28492.8|298
1622418300000|2021-05-30 23:45:00|28563.6|28499.1|28554.2|28504.2|28571.6|28509|28548.4|28495|298
1622418600000|2021-05-30 23:50:00|28556.3|28506.3|28553.4|28502.5|28559.5|28509.4|28548.3|28498.3|378
1622418900000|2021-05-30 23:55:00|28553.3|28499.5|28570.9|28506.8|28575.7|28511|28550.4|28499.5|451
1622419200000|2021-05-31 00:00:00|28582.1|28507.5|28568|28518|28582.1|28527.6|28555.8|28504.7|454
1622419500000|2021-05-31 00:05:00|28568.2|28518.2|28567.9|28517.9|28576.6|28526.6|28564.3|28514.3|317
1622419800000|2021-05-31 00:10:00|28567.8|28517.8|28566.4|28516.4|28573.3|28523.3|28563.9|28513.9|300
1622420100000|2021-05-31 00:15:00|28566.6|28516.6|28565.4|28515.4|28567.8|28517.8|28561.1|28511.1|317
1622420400000|2021-05-31 00:20:00|28565.2|28515.2|28568.8|28518.8|28572.9|28522.9|28560.3|28510.3|284
1622420700000|2021-05-31 00:25:00|28568.3|28518.3|28569.9|28519.9|28574.2|28524.2|28567.6|28517.6|309
1622421000000|2021-05-31 00:30:00|28569.5|28519.5|28566.8|28516.8|28572.4|28522.4|28565.2|28515.2|354
1622421300000|2021-05-31 00:35:00|28566.4|28516.4|28568.3|28518.3|28572.8|28522.8|28563.4|28513.4|321
1622421600000|2021-05-31 00:40:00|28567.6|28517.6|28564|28514|28569.7|28519.7|28560.9|28510.9|260
1622421900000|2021-05-31 00:45:00|28563.7|28513.7|28563.8|28513.8|28566|28516|28559.4|28509.4|269
1622422200000|2021-05-31 00:50:00|28563|28513|28565.9|28515.9|28570.5|28520.5|28558.1|28508.1|355
1622422500000|2021-05-31 00:55:00|28566.8|28516.8|28556|28506|28567.6|28517.6|28548.7|28498.7|421
1622422800000|2021-05-31 01:00:00|28555.4|28505.4|28558.2|28508.2|28561.9|28511.9|28550.8|28500.8|393
1622423100000|2021-05-31 01:05:00|28558.1|28508.1|28551.7|28501.7|28561.7|28511.7|28548.2|28498.2|405
1622423400000|2021-05-31 01:10:00|28551.6|28501.6|28545.5|28495.5|28557.5|28507.5|28543.1|28493.1|344
1622423700000|2021-05-31 01:15:00|28545.4|28495.4|28542.4|28492.4|28550.3|28500.3|28539.4|28489.4|469
1622424000000|2021-05-31 01:20:00|28541.7|28491.7|28548.4|28498.4|28550.4|28500.4|28538.7|28488.7|413
1622424300000|2021-05-31 01:25:00|28548.1|28498.1|28559.3|28509.3|28563.1|28513.1|28547.5|28497.5|375
1622424600000|2021-05-31 01:30:00|28559.1|28509.1|28564.3|28514.3|28566.5|28516.5|28558.8|28508.8|390
1622424900000|2021-05-31 01:35:00|28564.1|28514.1|28566.7|28516.7|28568.2|28518.2|28562.2|28512.2|367
1622425200000|2021-05-31 01:40:00|28566.6|28516.6|28569.6|28519.6|28569.6|28519.6|28563.2|28513.2|309
1622425500000|2021-05-31 01:45:00|28569.3|28519.3|28568.2|28518.2|28572.9|28522.9|28564.8|28514.8|312
1622425800000|2021-05-31 01:50:00|28567.9|28517.9|28561.8|28511.8|28568.5|28518.5|28560.1|28510.1|384
1622426100000|2021-05-31 01:55:00|28562|28512|28555.8|28505.8|28564.9|28514.9|28555.3|28505.3|376
1622426400000|2021-05-31 02:00:00|28555.7|28505.7|28558.2|28508.2|28559.7|28509.7|28554.1|28504.1|437
1622426700000|2021-05-31 02:05:00|28558|28508|28554.6|28504.6|28561.4|28511.4|28553|28503|288
1622427000000|2021-05-31 02:10:00|28554.5|28504.5|28556.1|28506.1|28559|28509|28552.6|28502.6|349
1622427300000|2021-05-31 02:15:00|28556.4|28506.4|28557.9|28507.9|28562|28512|28555.3|28505.3|333
1622427600000|2021-05-31 02:20:00|28558|28508|28558.3|28508.3|28561.9|28511.9|28556.3|28506.3|341
1622427900000|2021-05-31 02:25:00|28558.5|28508.5|28557.7|28507.7|28561.6|28511.6|28557|28507|288
1622428200000|2021-05-31 02:30:00|28556.7|28506.7|28556.5|28506.5|28559.5|28509.5|28554.1|28504.1|337
1622428500000|2021-05-31 02:35:00|28555.2|28505.2|28557.3|28507.3|28560.3|28510.3|28554.4|28504.4|325
1622428800000|2021-05-31 02:40:00|28557.4|28507.4|28553.2|28503.2|28560.8|28510.8|28552.5|28502.5|316
1622429100000|2021-05-31 02:45:00|28553.3|28503.3|28548.1|28498.1|28556|28506|28548.1|28498.1|322
1622429400000|2021-05-31 02:50:00|28548.8|28498.8|28546.4|28496.4|28552.3|28502.3|28544.9|28494.9|280
1622429700000|2021-05-31 02:55:00|28546.5|28496.5|28547.1|28497.1|28551.3|28501.3|28545.2|28495.2|316
1622430000000|2021-05-31 03:00:00|28547|28497|28550.4|28500.4|28552.2|28502.2|28545.6|28495.6|375
1622430300000|2021-05-31 03:05:00|28550.2|28500.2|28548.1|28498.1|28553.3|28503.3|28545.5|28495.5|323
1622430600000|2021-05-31 03:10:00|28547.2|28497.2|28551.1|28501.1|28553.5|28503.5|28545.4|28495.4|323
1622430900000|2021-05-31 03:15:00|28551.5|28501.5|28555|28505|28555.5|28505.5|28549.5|28499.5|385
1622431200000|2021-05-31 03:20:00|28554.2|28504.2|28555.3|28505.3|28559.4|28509.4|28551|28501|289
1622431500000|2021-05-31 03:25:00|28554|28504|28554.8|28504.8|28559.5|28509.5|28551.9|28501.9|276
1622431800000|2021-05-31 03:30:00|28553.2|28503.2|28559.8|28509.8|28561.7|28511.7|28553.2|28503.2|400
1622432100000|2021-05-31 03:35:00|28559.9|28509.9|28556.7|28506.7|28563.4|28513.4|28556.6|28506.6|282
1622432400000|2021-05-31 03:40:00|28557.2|28507.2|28561|28511|28561.8|28511.8|28556.5|28506.5|252
1622432700000|2021-05-31 03:45:00|28561.2|28511.2|28559.1|28509.1|28562.5|28512.5|28556.9|28506.9|224
1622433000000|2021-05-31 03:50:00|28559.3|28509.3|28561|28511|28563.1|28513.1|28557|28507|318
1622433300000|2021-05-31 03:55:00|28560.7|28510.7|28558.6|28508.6|28564.1|28514.1|28555.4|28505.4|357
1622433600000|2021-05-31 04:00:00|28559.8|28509.8|28559.3|28509.3|28565.3|28515.3|28556.5|28506.5|328
1622433900000|2021-05-31 04:05:00|28559.9|28509.9|28562.3|28512.3|28566|28516|28559.1|28509.1|280
1622434200000|2021-05-31 04:10:00|28561.9|28511.9|28564.5|28514.5|28568|28518|28560.8|28510.8|259
1622434500000|2021-05-31 04:15:00|28564.4|28514.4|28560.2|28510.2|28566.8|28516.8|28558.5|28508.5|238
1622434800000|2021-05-31 04:20:00|28560.3|28510.3|28562.9|28512.9|28566.2|28516.2|28560.3|28510.3|220
1622435100000|2021-05-31 04:25:00|28563|28513|28564.2|28514.2|28566.2|28516.2|28559.8|28509.8|217
1622435400000|2021-05-31 04:30:00|28561.9|28511.9|28559.4|28509.4|28563.3|28513.3|28555.5|28505.5|293
1622435700000|2021-05-31 04:35:00|28558.9|28508.9|28560.2|28510.2|28563.6|28513.6|28557.8|28507.8|225
1622436000000|2021-05-31 04:40:00|28560|28510|28561.6|28511.6|28564|28514|28559.3|28509.3|236
1622436300000|2021-05-31 04:45:00|28562.2|28512.2|28558.8|28508.8|28564.4|28514.4|28556.8|28506.8|253
1622436600000|2021-05-31 04:50:00|28559|28509|28556.4|28506.4|28561.1|28511.1|28555|28505|229
1622436900000|2021-05-31 04:55:00|28556.6|28506.6|28561.5|28511.5|28563.8|28513.8|28555.7|28505.7|247
1622437200000|2021-05-31 05:00:00|28561.7|28511.7|28561.1|28511.1|28565.2|28526|28543|28507.1|271
1622437500000|2021-05-31 05:05:00|28561|28511|28562.6|28512.6|28568.8|28531.6|28548.1|28510.7|283
1622437800000|2021-05-31 05:10:00|28562.7|28512.7|28561.3|28511.3|28567.2|28527.7|28546.5|28508.5|215
1622438100000|2021-05-31 05:15:00|28560.7|28510.7|28557|28507|28564.3|28526.8|28544.8|28506.3|234
1622438400000|2021-05-31 05:20:00|28557.4|28507.4|28556.8|28506.8|28560.5|28510.5|28553.7|28503.7|266
1622438700000|2021-05-31 05:25:00|28557.1|28507.1|28556.1|28506.1|28559|28509|28554.5|28504.5|179
1622439000000|2021-05-31 05:30:00|28556.3|28506.3|28564.5|28514.5|28566|28528.7|28545.7|28504.7|337
1622439300000|2021-05-31 05:35:00|28564.8|28514.8|28550|28530|28569|28533.7|28546.9|28510|292
1622439600000|2021-05-31 05:40:00|28550.7|28530.7|28568.6|28518.6|28572.3|28536.4|28550.1|28515.5|371
1622439900000|2021-05-31 05:45:00|28553.2|28533.2|28574.4|28524.4|28578.5|28539.1|28552.7|28518.6|369
1622440200000|2021-05-31 05:50:00|28574.5|28524.5|28562.3|28542.3|28583|28545.2|28558.8|28522.3|366
1622440500000|2021-05-31 05:55:00|28561.5|28541.5|28562.2|28542.2|28569.1|28549.1|28560.5|28540.5|332
1622440800000|2021-05-31 06:00:00|28562.3|28542.3|28564.6|28544.6|28568.7|28548.7|28559.9|28539.9|446
1622441100000|2021-05-31 06:05:00|28564.5|28544.5|28554.3|28534.3|28565.6|28545.6|28553.6|28533.6|331
1622441400000|2021-05-31 06:10:00|28554.5|28534.5|28553.3|28533.3|28558|28538|28552|28532|349
1622441700000|2021-05-31 06:15:00|28552.9|28532.9|28553.3|28533.3|28555.8|28535.8|28550.3|28530.3|329
1622442000000|2021-05-31 06:20:00|28552.7|28532.7|28556.8|28536.8|28564|28544|28552.7|28532.7|432
1622442300000|2021-05-31 06:25:00|28556.9|28536.9|28551.8|28531.8|28559.2|28539.2|28548.3|28528.3|445
1622442600000|2021-05-31 06:30:00|28551.7|28531.7|28561.7|28541.7|28562.6|28542.6|28550.1|28530.1|372
1622442900000|2021-05-31 06:35:00|28561.8|28541.8|28570.3|28550.3|28573.8|28553.8|28559.8|28539.8|433
1622443200000|2021-05-31 06:40:00|28570.5|28550.5|28581.2|28561.2|28582.5|28562.5|28570.2|28550.2|389
1622443500000|2021-05-31 06:45:00|28583.5|28563.5|28568.3|28548.3|28583.6|28563.6|28566.9|28546.9|444
1622443800000|2021-05-31 06:50:00|28567.8|28547.8|28565.9|28545.9|28571.7|28551.7|28564.6|28544.6|295
1622444100000|2021-05-31 06:55:00|28565.8|28545.8|28567.1|28547.1|28567.1|28547.1|28558.6|28538.6|434
1622444400000|2021-05-31 07:00:00|28566.8|28546.8|28556.5|28536.5|28567.6|28547.6|28556.2|28536.2|479
1622444700000|2021-05-31 07:05:00|28557|28537|28554.5|28534.5|28560.8|28540.8|28553.3|28533.3|427
1622445000000|2021-05-31 07:10:00|28553.7|28533.7|28559.6|28539.6|28560.6|28540.6|28550.3|28530.3|419
1622445300000|2021-05-31 07:15:00|28559|28539|28576.9|28556.9|28579.7|28559.7|28554.3|28534.3|473
1622445600000|2021-05-31 07:20:00|28576.5|28556.5|28566.2|28546.2|28577.6|28557.6|28566.2|28546.2|429
1622445900000|2021-05-31 07:25:00|28566.3|28546.3|28564.2|28544.2|28569.6|28549.6|28559.2|28539.2|465
1622446200000|2021-05-31 07:30:00|28562.8|28542.8|28561|28541|28564.9|28544.9|28558.6|28538.6|504
1622446500000|2021-05-31 07:35:00|28560.9|28540.9|28548.7|28528.7|28565.6|28545.6|28547.5|28527.5|559
1622446800000|2021-05-31 07:40:00|28548.6|28528.6|28556.5|28536.5|28558.5|28538.5|28548.4|28528.4|548
1622447100000|2021-05-31 07:45:00|28556.4|28536.4|28570.9|28550.9|28575.6|28555.6|28556.1|28536.1|546
1622447400000|2021-05-31 07:50:00|28570.8|28550.8|28573.8|28553.8|28576.5|28556.5|28569.2|28549.2|463
1622447700000|2021-05-31 07:55:00|28573.6|28553.6|28574.8|28554.8|28578|28558|28569.9|28549.9|452
1622448000000|2021-05-31 08:00:00|28576.6|28556.6|28579.4|28559.4|28580.8|28560.8|28574.6|28554.6|448
1622448300000|2021-05-31 08:05:00|28579.5|28559.5|28578.6|28558.6|28584.3|28564.3|28577.3|28557.3|417
1622448600000|2021-05-31 08:10:00|28579|28559|28570.6|28550.6|28580.2|28560.2|28569|28549|496
1622448900000|2021-05-31 08:15:00|28570.8|28550.8|28568.9|28548.9|28571.5|28551.5|28562.6|28542.6|522
1622449200000|2021-05-31 08:20:00|28568.8|28548.8|28568.2|28548.2|28569.6|28549.6|28558.9|28538.9|478
1622449500000|2021-05-31 08:25:00|28567.9|28547.9|28567.2|28547.2|28572.1|28552.1|28566|28546|445
1622449800000|2021-05-31 08:30:00|28567.1|28547.1|28564.2|28544.2|28571.2|28551.2|28562.2|28542.2|528
1622450100000|2021-05-31 08:35:00|28563.5|28543.5|28564.5|28544.5|28570.9|28550.9|28561.8|28541.8|560
1622450400000|2021-05-31 08:40:00|28564.4|28544.4|28568.7|28548.7|28571.5|28551.5|28564.4|28544.4|454
1622450700000|2021-05-31 08:45:00|28568.6|28548.6|28578.3|28558.3|28584.6|28564.6|28561.3|28541.3|740
1622451000000|2021-05-31 08:50:00|28577.8|28557.8|28572.7|28552.7|28577.8|28557.8|28568.3|28548.3|705
1622451300000|2021-05-31 08:55:00|28572.5|28552.5|28552.2|28532.2|28573.7|28553.7|28541.6|28521.6|823
1622451600000|2021-05-31 09:00:00|28553.2|28533.2|28553.8|28533.8|28560.6|28540.6|28549.9|28529.9|594
1622451900000|2021-05-31 09:05:00|28553.4|28533.4|28554.7|28534.7|28557.1|28537.1|28545.6|28525.6|546
1622452200000|2021-05-31 09:10:00|28554.8|28534.8|28573.1|28553.1|28575.3|28555.3|28553.6|28533.6|539
1622452500000|2021-05-31 09:15:00|28572.5|28552.5|28565.6|28545.6|28575.4|28555.4|28564.9|28544.9|498
1622452800000|2021-05-31 09:20:00|28566.1|28546.1|28567.8|28547.8|28568.6|28548.6|28560.2|28540.2|478
1622453100000|2021-05-31 09:25:00|28568.1|28548.1|28571.7|28551.7|28575.9|28555.9|28566.6|28546.6|532
1622453400000|2021-05-31 09:30:00|28571.8|28551.8|28571.8|28551.8|28573.8|28553.8|28568|28548|446
1622453700000|2021-05-31 09:35:00|28572|28552|28575.9|28555.9|28577.4|28557.4|28567.1|28547.1|464
1622454000000|2021-05-31 09:40:00|28576|28556|28567.9|28547.9|28580.1|28560.1|28567.7|28547.7|491
1622454300000|2021-05-31 09:45:00|28567.7|28547.7|28558.6|28538.6|28568.9|28548.9|28557.7|28537.7|430
1622454600000|2021-05-31 09:50:00|28558.7|28538.7|28548.1|28528.1|28563.2|28543.2|28548.1|28528.1|516
1622454900000|2021-05-31 09:55:00|28544.7|28524.7|28536|28516|28549.9|28529.9|28535.1|28515.1|525
1622455200000|2021-05-31 10:00:00|28536.5|28516.5|28529.7|28509.7|28542.9|28522.9|28527.4|28507.4|508
1622455500000|2021-05-31 10:05:00|28529.5|28509.5|28527.6|28507.6|28532.2|28512.2|28519.8|28499.8|397
1622455800000|2021-05-31 10:10:00|28526.4|28506.4|28519.4|28499.4|28529.5|28509.5|28514.8|28494.8|358
1622456100000|2021-05-31 10:15:00|28519.8|28499.8|28526.9|28476.9|28531.9|28499.8|28508.1|28475.5|373
1622456400000|2021-05-31 10:20:00|28527.1|28477.1|28522|28472|28529.2|28497.8|28508.8|28471.4|357
1622456700000|2021-05-31 10:25:00|28522.2|28472.2|28520.5|28500.5|28526.8|28500.5|28507.3|28469.8|485
1622457000000|2021-05-31 10:30:00|28521.1|28501.1|28526.2|28506.2|28528.3|28508.3|28517.9|28497.9|418
1622457300000|2021-05-31 10:35:00|28525.8|28505.8|28528.9|28508.9|28531.4|28511.4|28517.7|28497.7|432
1622457600000|2021-05-31 10:40:00|28529.2|28509.2|28528.4|28508.4|28537.2|28512.4|28523.4|28487.2|418
1622457900000|2021-05-31 10:45:00|28529.2|28509.2|28526.4|28506.4|28529.8|28509.8|28517.4|28497.4|451
1622458200000|2021-05-31 10:50:00|28526.1|28506.1|28525.5|28505.5|28532|28512|28522.9|28502.9|351
1622458500000|2021-05-31 10:55:00|28524.5|28504.5|28523.5|28503.5|28526.8|28506.8|28518|28498|425
1622458800000|2021-05-31 11:00:00|28523.2|28503.2|28525.2|28505.2|28527.6|28507.6|28519.1|28499.1|408
1622459100000|2021-05-31 11:05:00|28525.1|28505.1|28524.9|28504.9|28527.2|28507.2|28520.1|28500.1|400
1622459400000|2021-05-31 11:10:00|28524.6|28504.6|28528|28508|28530.5|28510.5|28522.1|28502.1|361
1622459700000|2021-05-31 11:15:00|28527.4|28507.4|28534.5|28514.5|28538.6|28518.6|28522.2|28502.2|322
1622460000000|2021-05-31 11:20:00|28533.9|28513.9|28529.8|28509.8|28536.3|28516.3|28528.9|28508.9|387
1622460300000|2021-05-31 11:25:00|28529.9|28509.9|28524.9|28504.9|28531|28511|28521.9|28501.9|400
1622460600000|2021-05-31 11:30:00|28527.2|28507.2|28521.3|28501.3|28538.2|28507.7|28520.5|28488.2|356
1622460900000|2021-05-31 11:35:00|28521.4|28501.4|28527.4|28507.4|28535.9|28515.9|28521|28501|363
1622461200000|2021-05-31 11:40:00|28527.6|28507.6|28525.6|28505.6|28531.7|28511.7|28522.4|28502.4|342
1622461500000|2021-05-31 11:45:00|28526.4|28506.4|28518.5|28498.5|28526.9|28506.9|28514.5|28494.5|414
1622461800000|2021-05-31 11:50:00|28518.4|28498.4|28517.7|28497.7|28523.5|28503.5|28516.3|28496.3|381
1622462100000|2021-05-31 11:55:00|28517.3|28497.3|28508.3|28488.3|28517.7|28497.7|28505.3|28485.3|508
1622462400000|2021-05-31 12:00:00|28508.1|28488.1|28503.8|28483.8|28510.8|28490.8|28497.7|28477.7|557
1622462700000|2021-05-31 12:05:00|28503.3|28483.3|28500.3|28480.3|28507.5|28487.5|28499.1|28479.1|347
1622463000000|2021-05-31 12:10:00|28500.8|28480.8|28497.2|28477.2|28503|28483|28493.4|28473.4|342
1622463300000|2021-05-31 12:15:00|28497.3|28477.3|28494.9|28474.9|28502.4|28482.4|28493.7|28473.7|362
1622463600000|2021-05-31 12:20:00|28494.6|28474.6|28498.1|28478.1|28503.7|28483.7|28494.6|28474.6|325
1622463900000|2021-05-31 12:25:00|28497.9|28477.9|28498.9|28478.9|28501.8|28481.8|28494.7|28474.7|310
1622464200000|2021-05-31 12:30:00|28499|28479|28499.6|28479.6|28503.9|28483.9|28494.1|28474.1|339
1622464500000|2021-05-31 12:35:00|28498.8|28478.8|28497.5|28477.5|28518.6|28484|28495.7|28461.8|302
1622464800000|2021-05-31 12:40:00|28497.4|28477.4|28497.5|28477.5|28513.7|28481.5|28493.1|28458.2|351
1622465100000|2021-05-31 12:45:00|28497.6|28477.6|28498.9|28478.9|28514.4|28480.6|28493.1|28452.5|261
1622465400000|2021-05-31 12:50:00|28498.8|28478.8|28498.8|28478.8|28516.1|28484.1|28495.9|28460.5|305
1622465700000|2021-05-31 12:55:00|28504|28484|28506.2|28486.2|28520|28487.3|28500.6|28470|325
1622466000000|2021-05-31 13:00:00|28506.3|28486.3|28484.2|28464.2|28516|28487|28482.2|28446.6|426
1622466300000|2021-05-31 13:05:00|28483.6|28463.6|28491.7|28471.7|28506.7|28471.7|28483.2|28454.9|330
1622466600000|2021-05-31 13:10:00|28492.2|28472.2|28488.2|28468.2|28505|28472.9|28487.6|28451.3|351
1622466900000|2021-05-31 13:15:00|28488.4|28468.4|28502.7|28452.7|28505.8|28470.1|28484|28449.1|357
1622467200000|2021-05-31 13:20:00|28502.5|28452.5|28489|28469|28505.4|28470.7|28485.5|28449.3|314
1622467500000|2021-05-31 13:25:00|28489.2|28469.2|28510.5|28460.5|28512.3|28477.3|28488.1|28454.4|364
1622467800000|2021-05-31 13:30:00|28511.4|28461.4|28500|28480|28518.3|28486|28498.6|28457|421
1622468100000|2021-05-31 13:35:00|28500.2|28480.2|28500.9|28480.9|28503.6|28483.6|28498|28478|301
1622468400000|2021-05-31 13:40:00|28501.2|28481.2|28511.9|28491.9|28514|28494|28500.3|28480.3|416
1622468700000|2021-05-31 13:45:00|28511.7|28491.7|28514.4|28494.4|28514.6|28494.6|28509.9|28489.9|312
1622469000000|2021-05-31 13:50:00|28515.1|28495.1|28496.2|28476.2|28516.7|28496.7|28495.7|28475.7|453
1622469300000|2021-05-31 13:55:00|28496|28476|28489.2|28469.2|28497.4|28477.4|28487.9|28467.9|381
1622469600000|2021-05-31 14:00:00|28489.6|28469.6|28489.9|28469.9|28492.7|28472.7|28486.2|28466.2|421
1622469900000|2021-05-31 14:05:00|28490.2|28470.2|28487.2|28467.2|28490.6|28470.6|28483.1|28463.1|368
1622470200000|2021-05-31 14:10:00|28487.5|28467.5|28485.6|28465.6|28488|28468|28484.2|28464.2|349
1622470500000|2021-05-31 14:15:00|28485.7|28465.7|28492.4|28472.4|28495|28475|28484.2|28464.2|357
1622470800000|2021-05-31 14:20:00|28508.5|28458.5|28493.1|28473.1|28508.7|28474.6|28485.5|28456.7|403
1622471100000|2021-05-31 14:25:00|28493.3|28473.3|28483.9|28463.9|28506.3|28475.9|28483.9|28455.6|328
1622471400000|2021-05-31 14:30:00|28484|28464|28476.6|28456.6|28497.6|28464.3|28475.5|28442.1|460
1622471700000|2021-05-31 14:35:00|28476.3|28456.3|28479|28459|28491|28461.2|28471.2|28436.5|396
1622472000000|2021-05-31 14:40:00|28479.4|28459.4|28484.9|28434.9|28486.5|28459.4|28468.6|28433.9|407
1622472300000|2021-05-31 14:45:00|28484.7|28434.7|28490.9|28440.9|28491.8|28457.7|28470.3|28432|440
1622472600000|2021-05-31 14:50:00|28491|28441|28462|28412|28497.1|28452.3|28461.8|28411.8|631
1622472900000|2021-05-31 14:55:00|28461|28411|28405.5|28385.5|28461|28421.4|28405.4|28373.6|1000
1622473200000|2021-05-31 15:00:00|28406.2|28386.2|28410|28360|28437.1|28404.1|28394.4|28358.5|985
1622473500000|2021-05-31 15:05:00|28396.5|28376.5|28400.6|28380.6|28418.2|28384.7|28389.8|28358.5|613
1622473800000|2021-05-31 15:10:00|28401.1|28381.1|28389.6|28369.6|28414.2|28385|28384.2|28350.8|682
1622474100000|2021-05-31 15:15:00|28389.4|28369.4|28397|28377|28401.7|28381.7|28388.8|28368.8|537
1622474400000|2021-05-31 15:20:00|28396.9|28376.9|28395.2|28375.2|28408.8|28377.8|28388.8|28357.7|407
1622474700000|2021-05-31 15:25:00|28396|28376|28398.2|28378.2|28401.6|28381.6|28392.5|28372.5|459
1622475000000|2021-05-31 15:30:00|28398.5|28378.5|28398.3|28378.3|28416|28381.6|28395.1|28365.4|379
1622475300000|2021-05-31 15:35:00|28399.3|28379.3|28395.8|28375.8|28400.4|28380.4|28390.6|28370.6|331
1622475600000|2021-05-31 15:40:00|28396.2|28376.2|28395|28375|28399|28379|28390.9|28370.9|308
1622475900000|2021-05-31 15:45:00|28394.4|28374.4|28390.5|28370.5|28395|28375|28385.7|28365.7|390
1622476200000|2021-05-31 15:50:00|28390|28370|28390.3|28370.3|28392.6|28372.6|28388.1|28368.1|362
1622476500000|2021-05-31 15:55:00|28390|28370|28390.6|28370.6|28391.6|28371.6|28387.2|28367.2|281
1622476800000|2021-05-31 16:00:00|28390.9|28370.9|28406.5|28356.5|28406.6|28373.5|28387|28350.5|340
1622477100000|2021-05-31 16:05:00|28404.5|28354.5|28397.8|28377.8|28410.9|28378.3|28391.9|28354.5|241
1622477400000|2021-05-31 16:10:00|28398.1|28378.1|28395.4|28375.4|28412.6|28378.2|28393.2|28359.5|292
1622477700000|2021-05-31 16:15:00|28395.5|28375.5|28394.6|28374.6|28413.2|28379|28389.6|28354.9|313
1622478000000|2021-05-31 16:20:00|28394.7|28374.7|28399|28379|28413.9|28380|28394|28361.1|249
1622478300000|2021-05-31 16:25:00|28398.8|28378.8|28397.5|28377.5|28415.9|28382.5|28396.3|28361.2|303
1622478600000|2021-05-31 16:30:00|28397.9|28377.9|28398.2|28378.2|28413.8|28380.5|28397.3|28361.1|207
1622478900000|2021-05-31 16:35:00|28398.3|28378.3|28396.6|28376.6|28416.5|28382.6|28396.6|28362.7|314
1622479200000|2021-05-31 16:40:00|28409.5|28359.5|28410.3|28360.3|28413|28378.1|28393.1|28358.8|343
1622479500000|2021-05-31 16:45:00|28410.4|28360.4|28394|28374|28413.7|28379|28392.9|28359.3|251
1622479800000|2021-05-31 16:50:00|28393.9|28373.9|28394.4|28374.4|28410.2|28376.2|28393.1|28356.5|247
1622480100000|2021-05-31 16:55:00|28394.5|28374.5|28394.2|28374.2|28413.3|28375.7|28391.6|28358.6|265
1622480400000|2021-05-31 17:00:00|28393.2|28373.2|28397.2|28377.2|28413.3|28378.2|28393.2|28358.4|270
1622480700000|2021-05-31 17:05:00|28397.7|28377.7|28408.6|28358.6|28412.5|28378.6|28393.6|28357|211
1622481000000|2021-05-31 17:10:00|28408.7|28358.7|28408|28358|28410.5|28374.2|28388.9|28354.4|263
1622481300000|2021-05-31 17:15:00|28407.5|28357.5|28393.5|28373.5|28409.1|28374.5|28392.5|28356.9|159
1622481600000|2021-05-31 17:20:00|28393.6|28373.6|28407.3|28357.3|28409.9|28375.7|28391.8|28356|231
1622481900000|2021-05-31 17:25:00|28406.5|28356.5|28394.3|28374.3|28410.2|28375.2|28391.2|28356.5|230
1622482200000|2021-05-31 17:30:00|28394.5|28374.5|28409.7|28359.7|28410.2|28375.8|28392.6|28358.3|231
1622482500000|2021-05-31 17:35:00|28409.4|28359.4|28395.9|28375.9|28412.2|28376.6|28393.4|28358.6|265
1622482800000|2021-05-31 17:40:00|28395.8|28375.8|28395.8|28375.8|28411.8|28376.8|28394|28359.3|260
1622483100000|2021-05-31 17:45:00|28395.3|28375.3|28395.9|28375.9|28411|28376.7|28394.7|28360.2|207
1622483400000|2021-05-31 17:50:00|28396|28376|28395|28375|28411.4|28376.6|28394.7|28357.2|221
1622483700000|2021-05-31 17:55:00|28395.1|28375.1|28395.3|28375.3|28411.3|28376.5|28394.1|28358.2|209
1622484000000|2021-05-31 18:00:00|28394.4|28374.4|28395.5|28375.5|28411.6|28377|28393.7|28359.8|276
1622484300000|2021-05-31 18:05:00|28395.1|28375.1|28410.2|28360.2|28411.7|28376.3|28393.8|28356.1|203
1622484600000|2021-05-31 18:10:00|28410.1|28360.1|28394.2|28374.2|28410.9|28375.9|28393.4|28354.6|201
1622484900000|2021-05-31 18:15:00|28394.3|28374.3|28409.2|28359.2|28410|28375.1|28393.5|28358.2|154
1622485200000|2021-05-31 18:20:00|28409.1|28359.1|28410.2|28360.2|28411.2|28375.3|28393.5|28358.4|172
1622485500000|2021-05-31 18:25:00|28410.5|28360.5|28394.1|28374.1|28411.6|28376.3|28393.6|28358.5|186
1622485800000|2021-05-31 18:30:00|28394|28374|28408.2|28358.2|28412.1|28375.5|28393.5|28358.2|134
1622486100000|2021-05-31 18:35:00|28408.3|28358.3|28410.6|28360.6|28411.5|28374.9|28392.2|28357.1|152
1622486400000|2021-05-31 18:40:00|28410.4|28360.4|28394.5|28374.5|28410.4|28375.5|28393.3|28358.2|176
1622486700000|2021-05-31 18:45:00|28394.3|28374.3|28410.6|28360.6|28412.5|28376|28393.6|28358|239
1622487000000|2021-05-31 18:50:00|28410.4|28360.4|28396.2|28376.2|28414.4|28379.7|28394.8|28359.9|285
1622487300000|2021-05-31 18:55:00|28396.6|28376.6|28429|28379|28439.9|28389.9|28396.6|28363.3|409
1622487600000|2021-05-31 19:00:00|28426.1|28376.1|28425.5|28375.5|28429.9|28379.9|28420.3|28370.3|744
1622487900000|2021-05-31 19:05:00|28425.7|28375.7|28438.4|28372.3|28438.9|28381.5|28420.1|28370.1|494
1622488200000|2021-05-31 19:10:00|28428.8|28378.8|28429|28379|28444.8|28381.7|28425.5|28371|228
1622488500000|2021-05-31 19:15:00|28429.2|28379.2|28432.4|28382.4|28435.9|28385.9|28428.1|28378.1|245
1622488800000|2021-05-31 19:20:00|28432.2|28382.2|28430.8|28380.8|28439|28386.9|28425.3|28373.4|254
1622489100000|2021-05-31 19:25:00|28431.7|28381.7|28426|28376|28436.5|28386.5|28423.1|28373.1|271
1622489400000|2021-05-31 19:30:00|28427.2|28377.2|28425.2|28375.2|28436.5|28384.9|28417.1|28367.1|207
1622489700000|2021-05-31 19:35:00|28426.7|28376.7|28428.2|28378.2|28433.5|28382|28416.3|28366.3|253
1622490000000|2021-05-31 19:40:00|28428.8|28378.8|28424.7|28374.7|28433.5|28383.5|28421.3|28371.3|197
1622490300000|2021-05-31 19:45:00|28426.2|28376.2|28430.1|28380.1|28435.3|28384.7|28414|28364|238
1622490600000|2021-05-31 19:50:00|28429.9|28379.9|28429.7|28379.7|28439|28386.2|28418.7|28368.7|199
1622490900000|2021-05-31 19:55:00|28435.2|28385.2|28423.1|28370.8|28436.3|28385.6|28416.8|28364.7|364
1622491200000|2021-05-31 20:00:00|28425.4|28369.8|28422.1|28372.1|28445|28378.2|28412.7|28353.4|287
1622491500000|2021-05-31 20:05:00|28422.5|28372.5|28422.7|28367.6|28443.4|28375.8|28409|28359|185
1622491800000|2021-05-31 20:10:00|28422.4|28368.9|28419.9|28369.9|28439.8|28379.3|28413.9|28358|235
1622492100000|2021-05-31 20:15:00|28420.3|28370.3|28420.8|28370.8|28444.3|28378.3|28414.8|28364.8|212
1622492400000|2021-05-31 20:20:00|28420.1|28370.1|28424.6|28368.3|28438.5|28379.6|28415.3|28365.3|222
1622492700000|2021-05-31 20:25:00|28425.2|28375.2|28419.3|28369.3|28443|28378.5|28413.3|28360.8|247
1622493000000|2021-05-31 20:30:00|28421.2|28365.4|28429.8|28365.5|28445|28378.3|28409.4|28350.4|294
1622493300000|2021-05-31 20:35:00|28428.3|28362.8|28419.3|28366.4|28445.9|28375.5|28414.1|28349.8|301
1622493600000|2021-05-31 20:40:00|28417.6|28364.5|28425.6|28353.4|28458.3|28375.2|28413.8|28334.1|225
1622493900000|2021-05-31 20:45:00|28425.5|28354.1|28445.2|28362|28464.7|28375|28415|28334.1|215
1622494200000|2021-05-31 20:50:00|28457.7|28364.4|28437.7|28361.8|28462.3|28378.8|28418.3|28341|301
1622494500000|2021-05-31 20:55:00|28454.5|28355.4|28449.4|28357.9|28463.7|28360.3|28435.4|28329|253
1622494800000|2021-05-31 21:00:00|28451.8|28357.1|28463|28352.5|28469.6|28372.8|28447.6|28349.4|42
1622495100000|2021-05-31 21:05:00|28458|28366|28460.9|28356.7|28476.5|28403.9|28445|28330|125
1622495400000|2021-05-31 21:10:00|28462.6|28350.8|28471.6|28354.6|28472|28397.2|28446.1|28336.3|108
1622495700000|2021-05-31 21:15:00|28464.1|28351.1|28459.3|28342.3|28477.3|28394.4|28452.3|28338.8|179
1622496000000|2021-05-31 21:20:00|28464.4|28347.4|28442.9|28384.7|28469.7|28398.3|28442.1|28335.2|150
1622496300000|2021-05-31 21:25:00|28454.9|28390|28462.1|28366.4|28466.7|28399.1|28446|28365.2|146
1622496600000|2021-05-31 21:30:00|28448|28398|28462.6|28381.2|28471.1|28398|28442.4|28351.8|206
1622496900000|2021-05-31 21:35:00|28462.8|28380.6|28458.9|28390.1|28466.7|28400.6|28443.7|28352.3|183
1622497200000|2021-05-31 21:40:00|28462.3|28373.4|28454.3|28394.4|28465.2|28403.8|28443.7|28353.3|213
1622497500000|2021-05-31 21:45:00|28456.6|28390.3|28460.1|28377.1|28466.9|28401.3|28448.6|28351|200
1622497800000|2021-05-31 21:50:00|28461|28375.4|28463.7|28350.6|28464.6|28400.4|28454.2|28341.1|191
1622498100000|2021-05-31 21:55:00|28461.2|28344.2|28457.1|28396.5|28464.6|28400.3|28444.6|28344.2|185
1622498400000|2021-05-31 22:00:00|28460.3|28384.6|28458.4|28355.7|28467|28403.1|28441.7|28353.1|891
1622498700000|2021-05-31 22:05:00|28458.2|28362.6|28450.7|28394.4|28460.3|28403.4|28445.3|28355.1|852
1622499000000|2021-05-31 22:10:00|28451.1|28394.7|28447.2|28390.6|28457.7|28399|28440.9|28366.1|578
1622499300000|2021-05-31 22:15:00|28448.1|28391.2|28444.7|28389.3|28452.3|28398|28439.7|28382.3|224
1622499600000|2021-05-31 22:20:00|28444.4|28390.6|28441.6|28386.3|28450.4|28397|28438.3|28381.8|216
1622499900000|2021-05-31 22:25:00|28444.5|28386.5|28447.7|28392|28448|28395.3|28438.9|28382.3|218
1622500200000|2021-05-31 22:30:00|28443.2|28393.2|28437.4|28381|28444.4|28393.2|28431.4|28373.2|299
1622500500000|2021-05-31 22:35:00|28435.3|28379.7|28437|28386.1|28442|28391|28434.9|28371.6|147
1622500800000|2021-05-31 22:40:00|28437.1|28387|28435.7|28385.7|28441.9|28391.9|28434.9|28380.5|178
1622501100000|2021-05-31 22:45:00|28438.7|28386.9|28438.7|28388.7|28439.8|28389.8|28434.6|28381|298
1622501400000|2021-05-31 22:50:00|28438.4|28388.4|28440.7|28390.7|28442|28392|28435.4|28381.3|296
1622501700000|2021-05-31 22:55:00|28440.4|28390|28425|28372.1|28443.4|28393.4|28422.3|28357|208
1622502000000|2021-05-31 23:00:00|28427|28371.1|28415.4|28365.4|28431.3|28373.2|28411.6|28357.4|476
1622502300000|2021-05-31 23:05:00|28415.8|28365.8|28411.9|28361.9|28426.2|28376.2|28411.1|28358.7|455
1622502600000|2021-05-31 23:10:00|28409.9|28359.9|28412.2|28362.2|28418.6|28368.6|28407.4|28357.4|349
1622502900000|2021-05-31 23:15:00|28411.8|28361.8|28414.1|28364.1|28417.9|28367.9|28404.7|28354.7|249
1622503200000|2021-05-31 23:20:00|28412.1|28362.1|28409.8|28359.8|28417.1|28367.1|28406.8|28356.8|296
1622503500000|2021-05-31 23:25:00|28407.2|28357.2|28411|28361|28414.4|28364.4|28405.4|28355.4|323
1622503800000|2021-05-31 23:30:00|28408.1|28358.1|28409.8|28359.8|28414.7|28364.7|28405.5|28355.5|384
1622504100000|2021-05-31 23:35:00|28410|28360|28405.2|28355.2|28416|28366|28402.5|28352.5|309
1622504400000|2021-05-31 23:40:00|28404|28354|28404|28354|28407.8|28357.8|28399.9|28349.9|364
1622504700000|2021-05-31 23:45:00|28403.8|28353.8|28405.6|28355.6|28413.2|28363.2|28399|28349|383
1622505000000|2021-05-31 23:50:00|28405.5|28355.5|28407.6|28357.6|28411.2|28361.2|28400.1|28350.1|296
1622505300000|2021-05-31 23:55:00|28411.5|28361.5|28407.3|28357.3|28413.4|28363.4|28400.3|28350.3|457
1622505600000|2021-06-01 00:00:00|28408.2|28358.2|28412.7|28362.7|28414.3|28364.3|28399.7|28349.7|480
1622505900000|2021-06-01 00:05:00|28412.6|28362.6|28416|28366|28417.1|28367.1|28409.5|28359.5|341
1622506200000|2021-06-01 00:10:00|28416.2|28366.2|28419|28369|28422.4|28372.4|28414.4|28364.4|358
1622506500000|2021-06-01 00:15:00|28419.4|28369.4|28417.7|28367.7|28420.4|28370.4|28413.7|28363.7|315
1622506800000|2021-06-01 00:20:00|28418.8|28368.8|28424.7|28374.7|28425.2|28375.2|28413.6|28363.6|334
1622507100000|2021-06-01 00:25:00|28424.6|28374.6|28419.3|28369.3|28425.8|28375.8|28417.3|28367.3|297
1622507400000|2021-06-01 00:30:00|28419.6|28369.6|28416.6|28366.6|28420.1|28370.1|28414.1|28364.1|313
1622507700000|2021-06-01 00:35:00|28416.9|28366.9|28414.4|28364.4|28418.3|28368.3|28412|28362|305
1622508000000|2021-06-01 00:40:00|28413.6|28363.6|28413.2|28363.2|28415.8|28365.8|28406|28356|377
1622508300000|2021-06-01 00:45:00|28413.4|28363.4|28412.2|28362.2|28413.8|28363.8|28408.9|28358.9|316
1622508600000|2021-06-01 00:50:00|28412|28362|28408.5|28358.5|28412.8|28362.8|28406.2|28356.2|413
1622508900000|2021-06-01 00:55:00|28406.9|28356.9|28406.8|28356.8|28410.4|28360.4|28403.5|28353.5|400
1622509200000|2021-06-01 01:00:00|28407.8|28357.8|28406.8|28356.8|28411.2|28361.2|28404.8|28354.8|457
1622509500000|2021-06-01 01:05:00|28404.9|28354.9|28404.1|28354.1|28407.2|28357.2|28400.9|28350.9|349
1622509800000|2021-06-01 01:10:00|28404.2|28354.2|28398.8|28348.8|28407.1|28357.1|28395.1|28345.1|457
1622510100000|2021-06-01 01:15:00|28398.6|28348.6|28391.3|28341.3|28400.4|28350.4|28389.4|28339.4|510
1622510400000|2021-06-01 01:20:00|28392.7|28342.7|28394.5|28344.5|28399.1|28362.8|28382.8|28337.5|441
1622510700000|2021-06-01 01:25:00|28395.2|28345.2|28397.5|28347.5|28398.5|28348.5|28389.6|28339.6|404
1622511000000|2021-06-01 01:30:00|28397.6|28347.6|28394.2|28344.2|28402.9|28363.9|28383.6|28343.5|533
1622511300000|2021-06-01 01:35:00|28394|28344|28397.5|28347.5|28399.7|28361.8|28381.8|28342.8|501
1622511600000|2021-06-01 01:40:00|28398|28348|28395|28345|28401.9|28351.9|28391.7|28341.7|458
1622511900000|2021-06-01 01:45:00|28394.7|28344.7|28395.7|28345.7|28400.5|28350.5|28394.1|28344.1|369
1622512200000|2021-06-01 01:50:00|28395|28345|28395.1|28345.1|28399|28349|28390.1|28340.1|442
1622512500000|2021-06-01 01:55:00|28395|28345|28396.9|28346.9|28400.9|28350.9|28392.6|28342.6|475
1622512800000|2021-06-01 02:00:00|28397.4|28347.4|28399.3|28349.3|28402.4|28362.4|28381.7|28343.5|410
1622513100000|2021-06-01 02:05:00|28399.4|28349.4|28391.5|28341.5|28399.5|28349.5|28385.8|28335.8|412
1622513400000|2021-06-01 02:10:00|28389.7|28339.7|28395.3|28345.3|28395.8|28345.8|28385.7|28335.7|404
1622513700000|2021-06-01 02:15:00|28394.9|28344.9|28399.1|28349.1|28401.8|28364.5|28382.8|28342.6|366
1622514000000|2021-06-01 02:20:00|28399.4|28349.4|28385.4|28365.4|28401.4|28365.4|28383.8|28346.6|253
1622514300000|2021-06-01 02:25:00|28398.3|28348.3|28395.8|28345.8|28399.7|28363.3|28381|28344.6|256
1622514600000|2021-06-01 02:30:00|28396.5|28346.5|28400.3|28350.3|28402.8|28364.7|28384.1|28346.5|340
1622514900000|2021-06-01 02:35:00|28400|28350|28402.8|28352.8|28406.3|28369.8|28389.5|28348.6|312
1622515200000|2021-06-01 02:40:00|28403.3|28353.3|28404.4|28354.4|28405.7|28371.3|28388.2|28351.4|227
1622515500000|2021-06-01 02:45:00|28404.1|28354.1|28398.7|28348.7|28404.9|28367.2|28385.8|28347.2|304
1622515800000|2021-06-01 02:50:00|28398.8|28348.8|28398.4|28348.4|28401.5|28363.8|28383.8|28345.1|297
1622516100000|2021-06-01 02:55:00|28399.7|28349.7|28404.6|28354.6|28410.7|28364.8|28384.4|28348.2|364
1622516400000|2021-06-01 03:00:00|28405.1|28355.1|28408.2|28358.2|28409|28372.1|28388.2|28352.9|323
1622516700000|2021-06-01 03:05:00|28404.2|28354.2|28405.3|28355.3|28411.7|28376|28393.9|28354.2|353
1622517000000|2021-06-01 03:10:00|28404.5|28354.5|28402.4|28352.4|28407.5|28372|28392|28349.9|408
1622517300000|2021-06-01 03:15:00|28402.8|28352.8|28399.6|28349.6|28403.9|28366.3|28385.7|28348.5|322
1622517600000|2021-06-01 03:20:00|28399.7|28349.7|28397|28347|28403.3|28366.7|28385.3|28345.9|316
1622517900000|2021-06-01 03:25:00|28396.9|28346.9|28398.3|28348.3|28400.9|28362.6|28382.6|28345.5|338
1622518200000|2021-06-01 03:30:00|28398.7|28348.7|28396.5|28346.5|28401|28351|28396.1|28346.1|291
1622518500000|2021-06-01 03:35:00|28396.8|28346.8|28400.9|28350.9|28401.3|28365|28381.9|28345.1|186
1622518800000|2021-06-01 03:40:00|28400.8|28350.8|28399.8|28349.8|28402|28366|28382.9|28346.7|211
1622519100000|2021-06-01 03:45:00|28399.4|28349.4|28399.1|28349.1|28405|28367.9|28385.5|28348.4|259
1622519400000|2021-06-01 03:50:00|28399.5|28349.5|28404.3|28354.3|28405.1|28367.6|28386|28349.1|249
1622519700000|2021-06-01 03:55:00|28404|28354|28400.4|28350.4|28408|28368.9|28388|28350.2|271
1622520000000|2021-06-01 04:00:00|28400.6|28350.6|28404.9|28354.9|28406.5|28371.8|28386.4|28350.4|226
1622520300000|2021-06-01 04:05:00|28404.8|28354.8|28404.9|28354.9|28410.1|28373.5|28390.9|28352.9|221
1622520600000|2021-06-01 04:10:00|28405.7|28355.7|28404.1|28354.1|28407.6|28371|28389.8|28352.8|238
1622520900000|2021-06-01 04:15:00|28404.3|28354.3|28405.7|28355.7|28409|28373.3|28392.9|28353.4|251
1622521200000|2021-06-01 04:20:00|28391.6|28371.6|28407.9|28357.9|28410.3|28375.5|28391.6|28355.3|170
1622521500000|2021-06-01 04:25:00|28407.8|28357.8|28410.8|28360.8|28412.3|28375.5|28393.4|28357.1|249
1622521800000|2021-06-01 04:30:00|28410.5|28360.5|28410.7|28360.7|28418.9|28378.5|28398.5|28358.9|485
1622522100000|2021-06-01 04:35:00|28410.6|28360.6|28408.9|28358.9|28413|28363|28407.6|28357.6|360
1622522400000|2021-06-01 04:40:00|28409.1|28359.1|28414.5|28364.5|28417.7|28367.7|28407.7|28357.7|290
1622522700000|2021-06-01 04:45:00|28414.2|28364.2|28413.9|28363.9|28419.1|28378.8|28398|28361.9|334
1622523000000|2021-06-01 04:50:00|28413.7|28363.7|28415.4|28365.4|28417.2|28381|28399.1|28362|311
1622523300000|2021-06-01 04:55:00|28415.3|28365.3|28419.5|28369.5|28420.5|28370.5|28414.2|28364.2|341
1622523600000|2021-06-01 05:00:00|28419.4|28369.4|28417.2|28367.2|28421.9|28386.8|28398.5|28366.1|294
1622523900000|2021-06-01 05:05:00|28402.1|28382.1|28418.8|28368.8|28420.6|28385.4|28400.2|28366.6|265
1622524200000|2021-06-01 05:10:00|28418.7|28368.7|28401.6|28381.6|28419.6|28384.8|28398.3|28364.3|255
1622524500000|2021-06-01 05:15:00|28402.6|28382.6|28417.5|28367.5|28419.2|28384|28399.7|28363.8|286
1622524800000|2021-06-01 05:20:00|28417.1|28367.1|28404.9|28384.9|28419.3|28385|28400.4|28365.3|207
1622525100000|2021-06-01 05:25:00|28404.7|28384.7|28425.1|28375.1|28428.2|28389.8|28402.4|28368.6|316
1622525400000|2021-06-01 05:30:00|28425|28375|28410.9|28390.9|28427.4|28391.9|28408.8|28372.1|267
1622525700000|2021-06-01 05:35:00|28410.8|28390.8|28412.7|28392.7|28431|28396.4|28408.9|28373.8|291
1622526000000|2021-06-01 05:40:00|28414.4|28394.4|28412.1|28392.1|28429.9|28395.6|28410.7|28376.1|366
1622526300000|2021-06-01 05:45:00|28426.6|28376.6|28405.9|28385.9|28427.5|28392.2|28403.6|28368.2|346
1622526600000|2021-06-01 05:50:00|28405.7|28385.7|28419.4|28369.4|28422.1|28387.5|28401|28366.7|313
1622526900000|2021-06-01 05:55:00|28419.3|28369.3|28414.3|28364.3|28419.6|28384.5|28398.2|28363.4|308
1622527200000|2021-06-01 06:00:00|28414.7|28364.7|28410.5|28360.5|28414.7|28380|28395.5|28359.7|443
1622527500000|2021-06-01 06:05:00|28410.3|28360.3|28409.4|28389.4|28422.9|28389.7|28393.8|28356.7|449
1622527800000|2021-06-01 06:10:00|28409.5|28389.5|28427.1|28377.1|28427.2|28395.8|28406.3|28372|485
1622528100000|2021-06-01 06:15:00|28427|28377|28396.6|28376.6|28428.7|28395.1|28396.5|28361.4|498
1622528400000|2021-06-01 06:20:00|28396.3|28376.3|28413.9|28363.9|28421.1|28385.7|28396.2|28362.1|392
1622528700000|2021-06-01 06:25:00|28413.7|28363.7|28413.1|28363.1|28416.9|28380.6|28391|28359|490
1622529000000|2021-06-01 06:30:00|28413.3|28363.3|28394.2|28374.2|28413.3|28381.2|28391.2|28363.3|443
1622529300000|2021-06-01 06:35:00|28394.7|28374.7|28390.5|28370.5|28397.4|28377.4|28389.3|28369.3|498
1622529600000|2021-06-01 06:40:00|28390.4|28370.4|28379.1|28359.1|28392.7|28372.7|28378.8|28358.8|485
1622529900000|2021-06-01 06:45:00|28379.2|28359.2|28378.7|28358.7|28381.8|28361.8|28372.1|28352.1|426
1622530200000|2021-06-01 06:50:00|28377.6|28357.6|28373.3|28353.3|28381.7|28361.7|28367|28347|435
1622530500000|2021-06-01 06:55:00|28373.6|28353.6|28390.6|28340.6|28395.5|28360.5|28364.7|28338.4|615
1622530800000|2021-06-01 07:00:00|28390.4|28340.4|28373.4|28353.4|28397.5|28362.8|28369.8|28339.4|698
1622531100000|2021-06-01 07:05:00|28373.5|28353.5|28377.7|28357.7|28389.4|28369.4|28373.5|28353.5|627
1622531400000|2021-06-01 07:10:00|28377.4|28357.4|28368.3|28348.3|28384|28364|28361|28341|674
1622531700000|2021-06-01 07:15:00|28369|28349|28374.3|28354.3|28376.9|28356.9|28366.6|28346.6|583
1622532000000|2021-06-01 07:20:00|28374.9|28354.9|28372.8|28352.8|28385.8|28365.8|28372|28352|490
1622532300000|2021-06-01 07:25:00|28372.6|28352.6|28373.6|28353.6|28391.5|28365|28369.3|28334.7|551
1622532600000|2021-06-01 07:30:00|28373.7|28353.7|28357.1|28337.1|28373.7|28353.7|28353|28333|577
1622532900000|2021-06-01 07:35:00|28356.9|28336.9|28359|28339|28367.8|28347.8|28353.4|28333.4|553
1622533200000|2021-06-01 07:40:00|28359.8|28339.8|28327.6|28307.6|28360.8|28340.8|28327.6|28307.6|539
1622533500000|2021-06-01 07:45:00|28340.5|28290.5|28337|28317|28357.4|28324.6|28318.9|28285.7|595
1622533800000|2021-06-01 07:50:00|28337.3|28317.3|28360.5|28340.5|28360.6|28340.6|28328.8|28308.8|650
1622534100000|2021-06-01 07:55:00|28360.1|28340.1|28345.2|28325.2|28361.7|28341.7|28345.1|28325.1|604
1622534400000|2021-06-01 08:00:00|28344.7|28324.7|28370.4|28350.4|28375.8|28355.8|28344.1|28318.5|680
1622534700000|2021-06-01 08:05:00|28370.5|28350.5|28399.5|28379.5|28411.4|28391.4|28369.1|28349.1|618
1622535000000|2021-06-01 08:10:00|28399.8|28379.8|28418.1|28398.1|28419.8|28399.8|28399.7|28379.7|746
1622535300000|2021-06-01 08:15:00|28418.4|28398.4|28421.6|28401.6|28423.9|28403.9|28406.9|28386.9|705
1622535600000|2021-06-01 08:20:00|28421.7|28401.7|28438.9|28418.9|28442.6|28422.6|28417.7|28397.7|771
1622535900000|2021-06-01 08:25:00|28438.7|28418.7|28431.8|28411.8|28452.6|28432.6|28431.8|28411.8|719
1622536200000|2021-06-01 08:30:00|28432.3|28412.3|28444.3|28424.3|28451.9|28431.9|28431.2|28411.2|757
1622536500000|2021-06-01 08:35:00|28444.2|28424.2|28438.8|28418.8|28448.1|28428.1|28438.2|28418.2|637
1622536800000|2021-06-01 08:40:00|28438.6|28418.6|28425.8|28405.8|28440.6|28420.6|28423.9|28403.9|670
1622537100000|2021-06-01 08:45:00|28425.6|28405.6|28412.2|28392.2|28426.7|28406.7|28409.6|28389.6|528
1622537400000|2021-06-01 08:50:00|28413|28393|28401.5|28381.5|28413.3|28393.3|28400.4|28380.4|477
1622537700000|2021-06-01 08:55:00|28401.9|28381.9|28417.1|28367.1|28422.6|28400.6|28388.7|28366.5|708
1622538000000|2021-06-01 09:00:00|28418.5|28368.5|28393.3|28373.3|28418.8|28389.1|28391|28365.4|789
1622538300000|2021-06-01 09:05:00|28393.5|28373.5|28384.6|28364.6|28394.6|28374.6|28381.6|28361.6|482
1622538600000|2021-06-01 09:10:00|28384.5|28364.5|28371.7|28351.7|28385.6|28365.6|28371|28351|678
1622538900000|2021-06-01 09:15:00|28371.8|28351.8|28356.8|28336.8|28375.1|28355.1|28354.7|28334.7|667
1622539200000|2021-06-01 09:20:00|28356.9|28336.9|28354|28334|28363.8|28343.8|28350.9|28330.9|518
1622539500000|2021-06-01 09:25:00|28353.9|28333.9|28350.4|28330.4|28355.5|28335.5|28344.7|28324.7|539
1622539800000|2021-06-01 09:30:00|28350|28330|28353.5|28333.5|28355.2|28335.2|28346.4|28326.4|558
1622540100000|2021-06-01 09:35:00|28354|28334|28357.8|28337.8|28362.4|28342.4|28351.8|28331.8|608
1622540400000|2021-06-01 09:40:00|28358.6|28338.6|28363|28343|28365.3|28345.3|28353.2|28333.2|674
1622540700000|2021-06-01 09:45:00|28363.3|28343.3|28358.1|28338.1|28366.8|28346.8|28353|28333|620
1622541000000|2021-06-01 09:50:00|28357.5|28337.5|28345.6|28325.6|28362.4|28342.4|28345.3|28325.3|564
1622541300000|2021-06-01 09:55:00|28346|28326|28337.5|28317.5|28369.3|28332.6|28326.9|28304|750
1622541600000|2021-06-01 10:00:00|28337.9|28317.9|28354.7|28334.7|28373.7|28340|28337.1|28312.6|696
1622541900000|2021-06-01 10:05:00|28355.2|28335.2|28361.2|28341.2|28366.4|28346.4|28352.3|28332.3|670
1622542200000|2021-06-01 10:10:00|28361.1|28341.1|28365.6|28345.6|28366.6|28346.6|28351.9|28331.9|538
1622542500000|2021-06-01 10:15:00|28365.3|28345.3|28375|28355|28406.8|28364.2|28362.7|28342.7|669
1622542800000|2021-06-01 10:20:00|28374.4|28354.4|28376.9|28356.9|28379|28359|28371.9|28351.9|520
1622543100000|2021-06-01 10:25:00|28376.7|28356.7|28380.5|28360.5|28382.4|28362.4|28375|28355|781
1622543400000|2021-06-01 10:30:00|28380.4|28360.4|28396.9|28376.9|28404.2|28384.2|28379.9|28359.9|638
1622543700000|2021-06-01 10:35:00|28396.6|28376.6|28414.4|28394.4|28419.1|28399.1|28394.4|28374.4|558
1622544000000|2021-06-01 10:40:00|28414.1|28394.1|28406.4|28386.4|28415.5|28395.5|28404.5|28384.5|395
1622544300000|2021-06-01 10:45:00|28405.9|28385.9|28390.3|28370.3|28407|28387|28387|28367|435
1622544600000|2021-06-01 10:50:00|28390.2|28370.2|28390.7|28370.7|28392|28372|28386.4|28366.4|447
1622544900000|2021-06-01 10:55:00|28390.5|28370.5|28397.2|28377.2|28398.3|28378.3|28387.7|28367.7|489
1622545200000|2021-06-01 11:00:00|28397.5|28377.5|28405.4|28385.4|28405.4|28385.4|28394.3|28374.3|580
1622545500000|2021-06-01 11:05:00|28402.9|28382.9|28400.2|28380.2|28404.7|28384.7|28396.8|28376.8|502
1622545800000|2021-06-01 11:10:00|28400.1|28380.1|28416.8|28366.8|28417.5|28384.2|28398.3|28358|437
1622546100000|2021-06-01 11:15:00|28417.1|28367.1|28397.5|28377.5|28417.1|28385.3|28392.9|28363.7|460
1622546400000|2021-06-01 11:20:00|28397.4|28377.4|28386.6|28366.6|28400.3|28380.3|28383.6|28363.6|532
1622546700000|2021-06-01 11:25:00|28386.7|28366.7|28381.7|28361.7|28396.5|28368.3|28379|28345.8|450
1622547000000|2021-06-01 11:30:00|28381.3|28361.3|28384.5|28364.5|28385.6|28365.6|28378.3|28358.3|463
1622547300000|2021-06-01 11:35:00|28384.3|28364.3|28372.7|28352.7|28384.7|28364.7|28372|28352|436
1622547600000|2021-06-01 11:40:00|28373|28353|28358.7|28338.7|28374.3|28354.3|28357.5|28337.5|580
1622547900000|2021-06-01 11:45:00|28358.9|28338.9|28371.5|28351.5|28391.1|28371.1|28358.3|28338|674
1622548200000|2021-06-01 11:50:00|28371.4|28351.4|28347.1|28327.1|28375.4|28355.4|28346.2|28326.2|616
1622548500000|2021-06-01 11:55:00|28347.8|28327.8|28313.9|28293.9|28348.2|28328.2|28313.3|28293.3|680
1622548800000|2021-06-01 12:00:00|28313.7|28293.7|28331.9|28311.9|28336.1|28316.1|28311.9|28291.9|631
1622549100000|2021-06-01 12:05:00|28332.4|28312.4|28328.9|28308.9|28337.2|28317.2|28322.8|28302.8|584
1622549400000|2021-06-01 12:10:00|28329.4|28309.4|28350.4|28330.4|28352.1|28332.1|28327.8|28307.8|502
1622549700000|2021-06-01 12:15:00|28350.3|28330.3|28354.6|28334.6|28364.6|28344.6|28350.3|28330.3|495
1622550000000|2021-06-01 12:20:00|28354.8|28334.8|28364.6|28344.6|28370.9|28350.9|28350.6|28330.6|588
1622550300000|2021-06-01 12:25:00|28364.9|28344.9|28364.6|28344.6|28370.8|28350.8|28357.3|28337.3|508
1622550600000|2021-06-01 12:30:00|28364.3|28344.3|28367.6|28347.6|28370.7|28350.7|28360.1|28340.1|519
1622550900000|2021-06-01 12:35:00|28367.5|28347.5|28375.7|28355.7|28378.1|28358.1|28364.7|28344.7|498
1622551200000|2021-06-01 12:40:00|28375|28355|28378.6|28358.6|28382.6|28362.6|28371.1|28351.1|507
1622551500000|2021-06-01 12:45:00|28378.7|28358.7|28365.3|28345.3|28379.8|28359.8|28364.7|28344.7|466
1622551800000|2021-06-01 12:50:00|28364.4|28344.4|28362.3|28342.3|28366.7|28346.7|28360.1|28340.1|383
1622552100000|2021-06-01 12:55:00|28362.2|28342.2|28365.2|28345.2|28371.1|28351.1|28361.9|28341.9|481
1622552400000|2021-06-01 13:00:00|28365.3|28345.3|28365.9|28345.9|28369|28349|28357.3|28337.3|508
1622552700000|2021-06-01 13:05:00|28365.7|28345.7|28341.4|28321.4|28369.2|28349.2|28341.4|28321.4|530
1622553000000|2021-06-01 13:10:00|28343.3|28323.3|28337|28317|28365.7|28345.7|28336.5|28306.3|662
1622553300000|2021-06-01 13:15:00|28337.4|28317.4|28350|28330|28351.8|28331.8|28329.3|28309.3|521
1622553600000|2021-06-01 13:20:00|28350.3|28330.3|28332.8|28312.8|28351|28331|28331.2|28311.2|680
1622553900000|2021-06-01 13:25:00|28332.1|28312.1|28324.4|28304.4|28333.2|28313.2|28323.8|28303.8|642
1622554200000|2021-06-01 13:30:00|28324.7|28304.7|28331.1|28311.1|28331.4|28311.4|28313.6|28293.6|653
1622554500000|2021-06-01 13:35:00|28331.4|28311.4|28355.3|28335.3|28357.3|28337.3|28325.8|28305.8|684
1622554800000|2021-06-01 13:40:00|28354.7|28334.7|28343.1|28323.1|28354.8|28334.8|28338.1|28318.1|578
1622555100000|2021-06-01 13:45:00|28343.5|28323.5|28336|28316|28346.1|28326.1|28328|28308|582
1622555400000|2021-06-01 13:50:00|28335.9|28315.9|28334.7|28314.7|28345.5|28325.5|28331.2|28311.2|595
1622555700000|2021-06-01 13:55:00|28334.6|28314.6|28328.3|28308.3|28346.1|28317.6|28322.9|28295|735
1622556000000|2021-06-01 14:00:00|28328.8|28308.8|28316.4|28296.4|28348.1|28313.1|28294|28274|950
1622556300000|2021-06-01 14:05:00|28316.5|28296.5|28307.6|28287.6|28318.9|28298.9|28302.3|28282.3|754
1622556600000|2021-06-01 14:10:00|28307.3|28287.3|28306.8|28286.8|28312.7|28292.7|28302.2|28282.2|649
1622556900000|2021-06-01 14:15:00|28306.9|28286.9|28317|28297|28324.7|28304.7|28304.9|28284.9|693
1622557200000|2021-06-01 14:20:00|28317.1|28297.1|28300|28280|28323.1|28303.1|28299.7|28279.7|741
1622557500000|2021-06-01 14:25:00|28300.4|28280.4|28306.4|28286.4|28310.9|28290.9|28299|28279|622
1622557800000|2021-06-01 14:30:00|28306.2|28286.2|28302.7|28282.7|28313.2|28293.2|28291.4|28271.4|735
1622558100000|2021-06-01 14:35:00|28302.6|28282.6|28311.2|28291.2|28319.3|28299.3|28298.7|28278.7|680
1622558400000|2021-06-01 14:40:00|28311.4|28291.4|28317|28297|28317.3|28297.3|28307.3|28287.3|604
1622558700000|2021-06-01 14:45:00|28316.7|28296.7|28329.5|28309.5|28330.7|28310.7|28316.4|28296.4|682
1622559000000|2021-06-01 14:50:00|28328.8|28308.8|28337.5|28317.5|28338.8|28318.8|28321.6|28301.6|730
1622559300000|2021-06-01 14:55:00|28337|28317|28316.6|28296.6|28339.1|28319.1|28314.8|28294.8|707
1622559600000|2021-06-01 15:00:00|28316|28296|28313.4|28293.4|28330.9|28299.9|28304.1|28278|658
1622559900000|2021-06-01 15:05:00|28313.1|28293.1|28305.8|28285.8|28317.3|28297.3|28303.4|28283.4|517
1622560200000|2021-06-01 15:10:00|28304.7|28284.7|28291.2|28271.2|28305.2|28285.2|28291.1|28271.1|541
1622560500000|2021-06-01 15:15:00|28291.9|28271.9|28295.2|28275.2|28295.4|28275.4|28286.9|28266.9|488
1622560800000|2021-06-01 15:20:00|28294.8|28274.8|28293.2|28273.2|28298.6|28278.6|28291|28271|443
1622561100000|2021-06-01 15:25:00|28293.5|28273.5|28303.9|28283.9|28317.4|28286.3|28292.6|28264.3|562
1622561400000|2021-06-01 15:30:00|28304|28284|28309.3|28289.3|28309.6|28289.6|28302.4|28282.4|484
1622561700000|2021-06-01 15:35:00|28309.7|28289.7|28300.8|28280.8|28310.8|28290.8|28298.2|28278.2|608
1622562000000|2021-06-01 15:40:00|28301.1|28281.1|28287.8|28267.8|28306.3|28286.3|28286|28252.4|439
1622562300000|2021-06-01 15:45:00|28288.2|28268.2|28293.5|28273.5|28295|28275|28287.9|28267.9|460
1622562600000|2021-06-01 15:50:00|28293.4|28273.4|28293.6|28273.6|28296|28276|28289|28269|451
1622562900000|2021-06-01 15:55:00|28293.5|28273.5|28309.4|28289.4|28309.4|28289.4|28293.4|28273.4|488
1622563200000|2021-06-01 16:00:00|28309.3|28289.3|28329.9|28279.9|28331.9|28289.3|28309.3|28273.5|715
1622563500000|2021-06-01 16:05:00|28330|28280|28329.1|28279.1|28331.6|28281.6|28321.6|28271.6|646
1622563800000|2021-06-01 16:10:00|28329.5|28279.5|28322.7|28272.7|28332.7|28294.4|28312.2|28267.4|537
1622564100000|2021-06-01 16:15:00|28322.9|28272.9|28325.8|28275.8|28329.5|28279.5|28321.4|28271.4|453
1622564400000|2021-06-01 16:20:00|28326.2|28276.2|28331.3|28281.3|28331.9|28292.7|28309.8|28274|431
1622564700000|2021-06-01 16:25:00|28331.6|28281.6|28316.8|28296.8|28334.5|28298.1|28314.1|28279.3|542
1622565000000|2021-06-01 16:30:00|28316.9|28296.9|28330|28280|28331.5|28298.2|28297.8|28269.7|427
1622565300000|2021-06-01 16:35:00|28329.4|28279.4|28331.5|28281.5|28332|28297|28313.6|28277.1|369
1622565600000|2021-06-01 16:40:00|28332.1|28282.1|28318.8|28298.8|28335.3|28299.3|28317.8|28279.8|314
1622565900000|2021-06-01 16:45:00|28319.2|28299.2|28313.9|28293.9|28333.3|28299.3|28311.7|28277.1|318
1622566200000|2021-06-01 16:50:00|28314|28294|28330.1|28280.1|28331.5|28296.8|28313.4|28279.9|290
1622566500000|2021-06-01 16:55:00|28314.8|28294.8|28317.5|28297.5|28332.7|28298.2|28313.3|28282|286
1622566800000|2021-06-01 17:00:00|28317.1|28297.1|28319.3|28299.3|28319.7|28299.7|28315.3|28295.3|355
1622567100000|2021-06-01 17:05:00|28319.4|28299.4|28327.5|28307.5|28348|28313.6|28319.2|28287.7|406
1622567400000|2021-06-01 17:10:00|28327.4|28307.4|28330.7|28310.7|28346.8|28312.8|28327.3|28291.5|412
1622567700000|2021-06-01 17:15:00|28330.5|28310.5|28329|28309|28346.5|28310.5|28326|28295.4|363
1622568000000|2021-06-01 17:20:00|28328.8|28308.8|28325.9|28305.9|28341.4|28309.3|28324.3|28289.3|334
1622568300000|2021-06-01 17:25:00|28324.5|28304.5|28328.2|28308.2|28343.9|28309.4|28324.5|28292.7|327
1622568600000|2021-06-01 17:30:00|28327.9|28307.9|28325.9|28305.9|28344|28309.7|28324.2|28292.2|375
1622568900000|2021-06-01 17:35:00|28325.7|28305.7|28324.6|28304.6|28341.5|28307|28320.5|28291.5|360
1622569200000|2021-06-01 17:40:00|28324.9|28304.9|28327.6|28307.6|28332|28312|28324.8|28304.8|369
1622569500000|2021-06-01 17:45:00|28327.4|28307.4|28325.7|28305.7|28328.9|28308.9|28324.1|28304.1|305
1622569800000|2021-06-01 17:50:00|28325.1|28305.1|28328|28308|28330.1|28310.1|28324.2|28304.2|322
1622570100000|2021-06-01 17:55:00|28327.8|28307.8|28324|28304|28328.5|28308.5|28323.2|28303.2|320
1622570400000|2021-06-01 18:00:00|28325.3|28305.3|28320.6|28300.6|28337.4|28306.6|28319.8|28286.9|368
1622570700000|2021-06-01 18:05:00|28320.9|28300.9|28321|28301|28335.4|28302.9|28318|28284.6|297
1622571000000|2021-06-01 18:10:00|28321.2|28301.2|28322.2|28302.2|28338.4|28304.7|28316.2|28285|330
1622571300000|2021-06-01 18:15:00|28336.3|28286.3|28317.3|28297.3|28337.2|28303.4|28316.6|28282.7|340
1622571600000|2021-06-01 18:20:00|28317.5|28297.5|28321.9|28301.9|28324.4|28304.4|28314.7|28294.7|306
1622571900000|2021-06-01 18:25:00|28322|28302|28321|28301|28335.7|28302.3|28317.3|28284.5|272
1622572200000|2021-06-01 18:30:00|28320.7|28300.7|28320.1|28300.1|28336.9|28302.7|28318.9|28284.8|308
1622572500000|2021-06-01 18:35:00|28320.4|28300.4|28323.9|28303.9|28325.8|28305.8|28319.1|28299.1|295
1622572800000|2021-06-01 18:40:00|28322.8|28302.8|28324.5|28304.5|28340.8|28305.3|28319|28289.4|306
1622573100000|2021-06-01 18:45:00|28324.7|28304.7|28325.7|28305.7|28329.3|28309.3|28324.5|28304.5|330
1622573400000|2021-06-01 18:50:00|28325.6|28305.6|28326.2|28306.2|28342.7|28307.5|28323.2|28291.3|280
1622573700000|2021-06-01 18:55:00|28326|28306|28324.5|28304.5|28328.6|28308.6|28322.9|28302.9|380
1622574000000|2021-06-01 19:00:00|28324.4|28304.4|28344.5|28294.5|28345|28310.2|28323.9|28291.3|340
1622574300000|2021-06-01 19:05:00|28344.2|28294.2|28330.4|28310.4|28346.9|28315.1|28327.9|28293.7|367
1622574600000|2021-06-01 19:10:00|28330.5|28310.5|28337.5|28317.5|28351.4|28318.9|28328.8|28300.3|368
1622574900000|2021-06-01 19:15:00|28337.7|28317.7|28338.7|28318.7|28351.7|28320.6|28335|28298.5|386
1622575200000|2021-06-01 19:20:00|28338.6|28318.6|28339.6|28319.6|28340.6|28320.6|28336.6|28316.6|321
1622575500000|2021-06-01 19:25:00|28338.9|28318.9|28342.2|28322.2|28354.1|28322.6|28337.7|28303|369
1622575800000|2021-06-01 19:30:00|28342.3|28322.3|28342.7|28322.7|28360.1|28325.4|28341.1|28307|350
1622576100000|2021-06-01 19:35:00|28343.3|28323.3|28342.9|28322.9|28357|28325.4|28340.8|28307|369
1622576400000|2021-06-01 19:40:00|28343.3|28323.3|28342.6|28322.6|28362.2|28326.8|28341.9|28308.7|314
1622576700000|2021-06-01 19:45:00|28342.3|28322.3|28342.8|28322.8|28362.8|28327.1|28337.9|28308.5|376
1622577000000|2021-06-01 19:50:00|28342.7|28322.7|28339.9|28319.9|28361.5|28327|28339|28308.7|336
1622577300000|2021-06-01 19:55:00|28340.1|28320.1|28362.2|28312.2|28370.2|28331.9|28337.8|28302|565
1622577600000|2021-06-01 20:00:00|28362.3|28312.3|28360.1|28310.1|28372.4|28322.4|28360|28310|407
1622577900000|2021-06-01 20:05:00|28362.2|28312.2|28365.5|28315.5|28374.3|28331.6|28349.4|28310.7|305
1622578200000|2021-06-01 20:10:00|28365.4|28315.4|28364.1|28314.1|28371.2|28331.1|28348.5|28311.8|265
1622578500000|2021-06-01 20:15:00|28363.9|28313.9|28365.3|28315.3|28370.2|28320.2|28360.7|28310.7|236
1622578800000|2021-06-01 20:20:00|28365|28315|28368.5|28318.5|28374.6|28324.6|28361|28311|303
1622579100000|2021-06-01 20:25:00|28369.1|28319.1|28366.1|28316.1|28374|28334.6|28354.6|28312.3|254
1622579400000|2021-06-01 20:30:00|28365.9|28315.9|28366|28316|28371.2|28321.2|28360.7|28310.7|293
1622579700000|2021-06-01 20:35:00|28366.5|28316.5|28353.2|28303.2|28371.7|28335.8|28349.1|28299.1|290
1622580000000|2021-06-01 20:40:00|28353.1|28303.1|28356.7|28306.7|28366.8|28316.8|28347.8|28297.8|420
1622580300000|2021-06-01 20:45:00|28357.7|28307.7|28359.9|28309.9|28362.8|28312.8|28351.5|28301.5|350
1622580600000|2021-06-01 20:50:00|28358|28308|28363.4|28313.4|28365.3|28315.3|28354|28304|374
1622580900000|2021-06-01 20:55:00|28362.4|28312.4|28361.5|28306.9|28371.8|28315.8|28349.8|28286.2|312
1622581200000|2021-06-01 21:00:00|28363.8|28307.4|28369.1|28304|28374.6|28313.5|28363.8|28299.8|82
1622581500000|2021-06-01 21:05:00|28370|28301|28368.4|28303|28392.3|28320|28360.7|28263|212
1622581800000|2021-06-01 21:10:00|28368.1|28299.2|28366.1|28316.1|28389.5|28321.5|28355.4|28271.6|217
1622582100000|2021-06-01 21:15:00|28365.8|28315.8|28367|28317|28390.5|28321|28358.7|28267.9|150
1622582400000|2021-06-01 21:20:00|28364.1|28307.2|28369.1|28307.2|28387.5|28320|28360.1|28273.2|161
1622582700000|2021-06-01 21:25:00|28364.4|28314.4|28374.4|28317.3|28379.9|28321|28361.2|28263|179
1622583000000|2021-06-01 21:30:00|28379|28312.3|28372.5|28315|28379.5|28318.9|28358.9|28278.4|203
1622583300000|2021-06-01 21:35:00|28370.5|28305.1|28364.1|28293.8|28382.4|28320|28361.2|28285|197
1622583600000|2021-06-01 21:40:00|28362.2|28296.9|28366.4|28314.3|28382.1|28323|28360|28273.8|177
1622583900000|2021-06-01 21:45:00|28369.1|28319.1|28366.3|28316.3|28375.9|28322.5|28355.6|28281.5|274
1622584200000|2021-06-01 21:50:00|28366.9|28316.9|28372.1|28303.1|28373.6|28319.1|28360|28280.9|199
1622584500000|2021-06-01 21:55:00|28366.2|28298.1|28365.3|28315.3|28380|28322.5|28358.1|28276.2|152
1622584800000|2021-06-01 22:00:00|28372.5|28322.5|28365|28309.1|28372.5|28322.5|28357.4|28284.8|507
1622585100000|2021-06-01 22:05:00|28364.5|28312.3|28368.5|28318.5|28376|28325.7|28362|28312|397
1622585400000|2021-06-01 22:10:00|28369.2|28319.2|28370.3|28320.3|28374.2|28324.2|28359.7|28309.7|328
1622585700000|2021-06-01 22:15:00|28369.5|28319.5|28363|28313|28370|28320|28354.6|28303.8|213
1622586000000|2021-06-01 22:20:00|28364.5|28314.5|28363.9|28313.9|28367.4|28317.4|28357.4|28307.4|139
1622586300000|2021-06-01 22:25:00|28363.3|28313.3|28369.7|28319.7|28371.3|28321.3|28360.9|28310.9|182
1622586600000|2021-06-01 22:30:00|28368.7|28318.7|28361.9|28311.9|28370.1|28320.1|28357.9|28307.9|233
1622586900000|2021-06-01 22:35:00|28358|28308|28366.8|28316.8|28367.6|28317.6|28356.5|28306.5|151
1622587200000|2021-06-01 22:40:00|28358.7|28308.7|28361.9|28311.9|28368.8|28318.8|28356|28306|214
1622587500000|2021-06-01 22:45:00|28360.2|28310.2|28369.6|28319.6|28369.6|28319.6|28352.8|28302.8|168
1622587800000|2021-06-01 22:50:00|28368.1|28318.1|28363.5|28313.5|28370.2|28320.2|28358.4|28308.4|138
1622588100000|2021-06-01 22:55:00|28361.1|28311.1|28360.5|28310.5|28368.2|28318.2|28357.3|28307.3|198
1622588400000|2021-06-01 23:00:00|28360.3|28310.3|28357.8|28307.8|28364.8|28314.8|28352.1|28302.1|260
1622588700000|2021-06-01 23:05:00|28357.5|28307.5|28360.9|28310.9|28364.9|28314.9|28352.9|28302.9|237
1622589000000|2021-06-01 23:10:00|28361.1|28311.1|28358.8|28308.8|28365.7|28315.7|28355.9|28305.9|170
1622589300000|2021-06-01 23:15:00|28359.3|28309.3|28364.1|28314.1|28365.7|28315.7|28357.3|28307.3|148
1622589600000|2021-06-01 23:20:00|28365.5|28315.5|28364.8|28314.8|28367.5|28317.5|28356.9|28306.9|169
1622589900000|2021-06-01 23:25:00|28365.1|28315.1|28359.5|28309.5|28367.2|28317.2|28356|28306|198
1622590200000|2021-06-01 23:30:00|28359.8|28309.8|28354.2|28304.2|28364.9|28314.9|28352|28302|216
1622590500000|2021-06-01 23:35:00|28356.2|28306.2|28357.5|28307.5|28362.3|28312.3|28352.5|28302.5|174
1622590800000|2021-06-01 23:40:00|28356.8|28306.8|28364.2|28314.2|28366.1|28316.1|28353.6|28303.6|196
1622591100000|2021-06-01 23:45:00|28363.7|28313.7|28355.4|28305.4|28366.1|28316.1|28354.7|28304.7|218
1622591400000|2021-06-01 23:50:00|28355.6|28305.6|28358.7|28308.7|28362.2|28312.2|28353.1|28303.1|234
1622591700000|2021-06-01 23:55:00|28358.1|28308.1|28354.1|28304.1|28360.9|28310.9|28353.4|28303.4|198
1622592000000|2021-06-02 00:00:00|28354.5|28304.5|28351.8|28301.8|28358.8|28308.8|28349.4|28299.4|447
1622592300000|2021-06-02 00:05:00|28352.1|28302.1|28347.5|28297.5|28355.8|28305.8|28346.1|28296.1|409
1622592600000|2021-06-02 00:10:00|28346.9|28296.9|28345.5|28295.5|28354.4|28304.4|28344.8|28294.8|369
1622592900000|2021-06-02 00:15:00|28345|28295|28340.4|28290.4|28349.4|28299.4|28338|28288|445
1622593200000|2021-06-02 00:20:00|28340|28290|28339.7|28289.7|28342.8|28292.8|28332.3|28282.3|418
1622593500000|2021-06-02 00:25:00|28338.6|28288.6|28337.9|28287.9|28342|28292|28335.2|28285.2|363
1622593800000|2021-06-02 00:30:00|28338.3|28288.3|28340.6|28290.6|28343.5|28293.5|28334|28284|457
1622594100000|2021-06-02 00:35:00|28340.4|28290.4|28341.4|28291.4|28342.8|28292.8|28336.6|28286.6|349
1622594400000|2021-06-02 00:40:00|28341.3|28291.3|28341.1|28291.1|28345.1|28295.1|28338.8|28288.8|379
1622594700000|2021-06-02 00:45:00|28341.6|28291.6|28339.2|28289.2|28346.3|28296.3|28337.7|28287.7|417
1622595000000|2021-06-02 00:50:00|28340.5|28290.5|28342.9|28292.9|28343.8|28293.8|28336.3|28286.3|512
1622595300000|2021-06-02 00:55:00|28342.3|28292.3|28347.7|28297.7|28350.7|28300.7|28341.6|28291.6|427
1622595600000|2021-06-02 01:00:00|28347.3|28297.3|28342.8|28292.8|28347.9|28297.9|28337.5|28287.5|502
1622595900000|2021-06-02 01:05:00|28343.2|28293.2|28342.6|28292.6|28347.1|28297.1|28337.6|28287.6|329
1622596200000|2021-06-02 01:10:00|28342.2|28292.2|28340.5|28290.5|28347.8|28297.8|28339.9|28289.9|400
1622596500000|2021-06-02 01:15:00|28340.7|28290.7|28337|28287|28341.8|28291.8|28333|28283|416
1622596800000|2021-06-02 01:20:00|28334.5|28284.5|28338|28288|28343.6|28293.6|28332.1|28282.1|367
1622597100000|2021-06-02 01:25:00|28338.5|28288.5|28336.7|28286.7|28340.5|28290.5|28332.6|28282.6|412
1622597400000|2021-06-02 01:30:00|28336.2|28286.2|28338.7|28288.7|28340.7|28290.7|28331.4|28281.4|512
1622597700000|2021-06-02 01:35:00|28338.5|28288.5|28342.9|28292.9|28342.9|28292.9|28335.9|28285.9|466
1622598000000|2021-06-02 01:40:00|28338.6|28288.6|28333.2|28283.2|28343|28293|28333.2|28283.2|406
1622598300000|2021-06-02 01:45:00|28334.8|28284.8|28335.8|28285.8|28338.7|28288.7|28330.7|28280.7|426
1622598600000|2021-06-02 01:50:00|28337.2|28287.2|28338.4|28288.4|28342|28292|28334.6|28284.6|477
1622598900000|2021-06-02 01:55:00|28338.1|28288.1|28344|28294|28349.1|28299.1|28332.4|28282.4|439
1622599200000|2021-06-02 02:00:00|28344.2|28294.2|28347.4|28297.4|28351.1|28301.1|28343.2|28293.2|451
1622599500000|2021-06-02 02:05:00|28347.3|28297.3|28347.4|28297.4|28351.8|28301.8|28342.3|28292.3|510
1622599800000|2021-06-02 02:10:00|28345.8|28295.8|28345.6|28295.6|28350.5|28300.5|28342.5|28292.5|380
1622600100000|2021-06-02 02:15:00|28345.3|28295.3|28341.8|28291.8|28349.9|28299.9|28340.6|28290.6|381
1622600400000|2021-06-02 02:20:00|28344.2|28294.2|28337.1|28287.1|28346.1|28296.1|28334.7|28284.7|425
1622600700000|2021-06-02 02:25:00|28337|28287|28337.5|28287.5|28341.1|28291.1|28333.6|28283.6|364
1622601000000|2021-06-02 02:30:00|28337.4|28287.4|28331.7|28281.7|28339.5|28289.5|28331.7|28281.7|428
1622601300000|2021-06-02 02:35:00|28332.7|28282.7|28334.5|28284.5|28337.3|28287.3|28331.3|28281.3|391
1622601600000|2021-06-02 02:40:00|28335.5|28285.5|28335.5|28285.5|28340.6|28290.6|28332|28282|366
1622601900000|2021-06-02 02:45:00|28335.1|28285.1|28337.4|28287.4|28341.7|28291.7|28333.3|28283.3|348
1622602200000|2021-06-02 02:50:00|28335.4|28285.4|28337.4|28287.4|28342.4|28292.4|28335|28285|374
1622602500000|2021-06-02 02:55:00|28337.7|28287.7|28340.7|28290.7|28341.3|28291.3|28334.1|28284.1|366
1622602800000|2021-06-02 03:00:00|28340.8|28290.8|28336.8|28286.8|28341.8|28291.8|28334.5|28284.5|378
1622603100000|2021-06-02 03:05:00|28337.7|28287.7|28334.9|28284.9|28340.2|28290.2|28331.6|28281.6|331
1622603400000|2021-06-02 03:10:00|28336.6|28286.6|28338.5|28288.5|28341.9|28291.9|28332.7|28282.7|425
1622603700000|2021-06-02 03:15:00|28339.1|28289.1|28337.2|28287.2|28342.7|28292.7|28333.3|28283.3|345
1622604000000|2021-06-02 03:20:00|28336.9|28286.9|28340.6|28290.6|28340.9|28290.9|28332.8|28282.8|337
1622604300000|2021-06-02 03:25:00|28335.8|28285.8|28340.8|28290.8|28346.2|28296.2|28335|28285|404
1622604600000|2021-06-02 03:30:00|28340.9|28290.9|28346.9|28296.9|28348|28298|28339.5|28289.5|289
1622604900000|2021-06-02 03:35:00|28345.8|28295.8|28341.5|28291.5|28348.4|28298.4|28339.1|28289.1|285
1622605200000|2021-06-02 03:40:00|28341.6|28291.6|28338.8|28288.8|28344.4|28294.4|28336.5|28286.5|267
1622605500000|2021-06-02 03:45:00|28340.7|28290.7|28340.8|28290.8|28346.5|28296.5|28337.5|28287.5|199
1622605800000|2021-06-02 03:50:00|28341.4|28291.4|28345.8|28295.8|28347.2|28297.2|28338.9|28288.9|204
1622606100000|2021-06-02 03:55:00|28345.6|28295.6|28339.9|28289.9|28346.5|28296.5|28338|28288|305
1622606400000|2021-06-02 04:00:00|28339.8|28289.8|28343|28293|28346.9|28296.9|28339.8|28289.8|349
1622606700000|2021-06-02 04:05:00|28342.9|28292.9|28344.5|28294.5|28348.3|28298.3|28341.3|28291.3|351
1622607000000|2021-06-02 04:10:00|28345|28295|28343.3|28293.3|28350.8|28300.8|28342|28292|296
1622607300000|2021-06-02 04:15:00|28343.7|28293.7|28345.8|28295.8|28349.8|28299.8|28341.6|28291.6|324
1622607600000|2021-06-02 04:20:00|28345.3|28295.3|28344|28294|28351|28301|28342.9|28292.9|253
1622607900000|2021-06-02 04:25:00|28343.7|28293.7|28346.3|28296.3|28350.4|28300.4|28343.5|28293.5|348
1622608200000|2021-06-02 04:30:00|28347.7|28297.7|28351.6|28301.6|28352.6|28302.6|28346|28296|357
1622608500000|2021-06-02 04:35:00|28352.1|28302.1|28352.1|28302.1|28359.2|28309.2|28347.5|28297.5|245
1622608800000|2021-06-02 04:40:00|28352.5|28302.5|28352.3|28302.3|28355.4|28305.4|28347|28297|251
1622609100000|2021-06-02 04:45:00|28352|28302|28351.8|28301.8|28358.9|28308.9|28347.3|28297.3|291
1622609400000|2021-06-02 04:50:00|28352.1|28302.1|28360.6|28310.6|28361.5|28311.5|28351.4|28301.4|368
1622609700000|2021-06-02 04:55:00|28360.3|28310.3|28357|28307|28362.9|28312.9|28354.2|28304.2|278
1622610000000|2021-06-02 05:00:00|28358|28308|28361.4|28311.4|28363|28313|28356.1|28306.1|401
1622610300000|2021-06-02 05:05:00|28361.3|28311.3|28354.3|28304.3|28364.7|28314.7|28352.2|28302.2|342
1622610600000|2021-06-02 05:10:00|28355|28305|28357.5|28307.5|28363.9|28313.9|28353|28303|279
1622610900000|2021-06-02 05:15:00|28358.8|28308.8|28361.8|28311.8|28365.5|28315.5|28357.2|28307.2|346
1622611200000|2021-06-02 05:20:00|28361.7|28311.7|28359.5|28309.5|28363.9|28313.9|28357.2|28307.2|295
1622611500000|2021-06-02 05:25:00|28359|28309|28358.6|28308.6|28362.7|28312.7|28352.3|28302.3|371
1622611800000|2021-06-02 05:30:00|28358.7|28308.7|28354.4|28304.4|28361.3|28311.3|28352.7|28302.7|379
1622612100000|2021-06-02 05:35:00|28354.6|28304.6|28354.2|28304.2|28358.7|28308.7|28350.5|28300.5|368
1622612400000|2021-06-02 05:40:00|28354|28304|28353.8|28303.8|28358.4|28308.4|28351.3|28301.3|346
1622612700000|2021-06-02 05:45:00|28353.7|28303.7|28351.6|28301.6|28357.4|28307.4|28351.6|28301.6|339
1622613000000|2021-06-02 05:50:00|28349.5|28299.5|28355.7|28305.7|28360.3|28310.3|28349.5|28299.5|306
1622613300000|2021-06-02 05:55:00|28355.8|28305.8|28358.9|28308.9|28363.1|28313.1|28353.7|28303.7|477
1622613600000|2021-06-02 06:00:00|28358.8|28308.8|28368.4|28318.4|28374.8|28324.8|28358.8|28308.8|642
1622613900000|2021-06-02 06:05:00|28368.9|28318.9|28369|28319|28371.9|28321.9|28359.5|28309.5|590
1622614200000|2021-06-02 06:10:00|28368.8|28318.8|28368.3|28318.3|28372.6|28338.9|28350.4|28311.2|546
1622614500000|2021-06-02 06:15:00|28368.2|28318.2|28368.5|28318.5|28373.6|28338.6|28353.7|28313.8|506
1622614800000|2021-06-02 06:20:00|28369.3|28319.3|28369.7|28319.7|28373|28336.7|28351|28314.8|476
1622615100000|2021-06-02 06:25:00|28369.1|28319.1|28362.1|28312.1|28374.2|28338.5|28350.6|28311.5|493
1622615400000|2021-06-02 06:30:00|28362.4|28312.4|28347.7|28327.7|28362.7|28330.9|28342.5|28308|523
1622615700000|2021-06-02 06:35:00|28347.8|28327.8|28377.8|28327.8|28384.2|28346.2|28346.3|28318.9|615
1622616000000|2021-06-02 06:40:00|28377.4|28327.4|28367.3|28347.3|28384.6|28350.5|28358.8|28323.4|592
1622616300000|2021-06-02 06:45:00|28367|28347|28369.5|28349.5|28386.4|28356.5|28366.6|28333|492
1622616600000|2021-06-02 06:50:00|28369.2|28349.2|28370.9|28350.9|28388.3|28354|28366.7|28333.2|425
1622616900000|2021-06-02 06:55:00|28370.8|28350.8|28373.1|28353.1|28393.1|28360.3|28367.3|28340.4|567
1622617200000|2021-06-02 07:00:00|28373.5|28353.5|28375|28355|28394.4|28365.2|28371.5|28340.4|759
1622617500000|2021-06-02 07:05:00|28374.3|28354.3|28383|28363|28387.8|28367.8|28373.9|28353.9|668
1622617800000|2021-06-02 07:10:00|28383.7|28363.7|28386.6|28366.6|28389.8|28369.8|28382.8|28362.8|589
1622618100000|2021-06-02 07:15:00|28386.4|28366.4|28379.5|28359.5|28389.4|28369.4|28376.4|28356.4|691
1622618400000|2021-06-02 07:20:00|28379.4|28359.4|28377.7|28357.7|28388.2|28368.2|28372.2|28352.2|705
1622618700000|2021-06-02 07:25:00|28378.5|28358.5|28385.5|28365.5|28398|28378|28378.3|28358.3|808
1622619000000|2021-06-02 07:30:00|28386.1|28366.1|28371.5|28351.5|28391.8|28371.8|28370.4|28350.4|780
1622619300000|2021-06-02 07:35:00|28373.6|28353.6|28371.2|28351.2|28380|28360|28370|28350|676
1622619600000|2021-06-02 07:40:00|28371.4|28351.4|28364.3|28344.3|28378.2|28358.2|28350.4|28330.4|569
1622619900000|2021-06-02 07:45:00|28363.4|28343.4|28366|28346|28373.2|28353.2|28356.2|28336.2|705
1622620200000|2021-06-02 07:50:00|28366.4|28346.4|28397.3|28377.3|28411.3|28379.2|28362.9|28342.9|738
1622620500000|2021-06-02 07:55:00|28396.9|28376.9|28405.4|28385.4|28411.8|28391.8|28395.3|28375.3|797
1622620800000|2021-06-02 08:00:00|28405.2|28385.2|28426.5|28406.5|28428.9|28408.9|28401.7|28381.7|643
1622621100000|2021-06-02 08:05:00|28426.6|28406.6|28431.8|28381.8|28441.4|28421.4|28416.6|28381.5|727
1622621400000|2021-06-02 08:10:00|28432.3|28382.3|28426.8|28406.8|28437.1|28410.2|28417|28382.3|675
1622621700000|2021-06-02 08:15:00|28426.9|28406.9|28429.1|28409.1|28447.2|28427.2|28426.1|28406.1|705
1622622000000|2021-06-02 08:20:00|28429.2|28409.2|28434.6|28414.6|28445.5|28425.5|28427.6|28407.6|676
1622622300000|2021-06-02 08:25:00|28434.3|28414.3|28425.2|28405.2|28437.1|28417.1|28424.2|28404.2|654
1622622600000|2021-06-02 08:30:00|28425|28405|28424.3|28404.3|28429.6|28409.6|28420.9|28400.9|606
1622622900000|2021-06-02 08:35:00|28424.5|28404.5|28441.8|28421.8|28444.9|28424.9|28423|28403|716
1622623200000|2021-06-02 08:40:00|28442.1|28422.1|28431.1|28411.1|28443.1|28423.1|28424.3|28404.3|759
1622623500000|2021-06-02 08:45:00|28431|28411|28447.3|28427.3|28448.1|28428.1|28431|28411|620
1622623800000|2021-06-02 08:50:00|28447.9|28427.9|28451.5|28431.5|28459.1|28439.1|28446.5|28426.5|626
1622624100000|2021-06-02 08:55:00|28450.8|28430.8|28448.1|28428.1|28455.4|28435.4|28446.8|28426.8|699
1622624400000|2021-06-02 09:00:00|28449.5|28429.5|28438.8|28418.8|28449.9|28429.9|28438.8|28418.8|584
1622624700000|2021-06-02 09:05:00|28438.6|28418.6|28435.8|28415.8|28439.5|28419.5|28433.9|28413.9|534
1622625000000|2021-06-02 09:10:00|28435.9|28415.9|28434.3|28414.3|28439.4|28419.4|28432.9|28412.9|525
1622625300000|2021-06-02 09:15:00|28434.7|28414.7|28420.8|28400.8|28437.2|28417.2|28420.3|28400.3|462
1622625600000|2021-06-02 09:20:00|28420.9|28400.9|28425.9|28405.9|28429.2|28409.2|28419.2|28399.2|521
1622625900000|2021-06-02 09:25:00|28426|28406|28429.2|28409.2|28430.3|28410.3|28425.9|28405.9|444
1622626200000|2021-06-02 09:30:00|28429.3|28409.3|28470.1|28450.1|28481.2|28461.2|28427.9|28407.9|807
1622626500000|2021-06-02 09:35:00|28470|28450|28466.2|28446.2|28474.6|28454.6|28457.3|28437.3|680
1622626800000|2021-06-02 09:40:00|28467.3|28447.3|28479.8|28459.8|28479.8|28459.8|28463.4|28443.4|599
1622627100000|2021-06-02 09:45:00|28476.7|28456.7|28475.4|28455.4|28481.9|28461.9|28464|28444|646
1622627400000|2021-06-02 09:50:00|28475.7|28455.7|28475.5|28455.5|28483.4|28463.4|28472.4|28452.4|518
1622627700000|2021-06-02 09:55:00|28475.9|28455.9|28478.2|28458.2|28480.4|28460.4|28474|28454|578
1622628000000|2021-06-02 10:00:00|28478.5|28458.5|28470.1|28450.1|28484.7|28464.7|28463.3|28443.3|633
1622628300000|2021-06-02 10:05:00|28470.2|28450.2|28466.3|28446.3|28475.6|28455.6|28465.4|28445.4|568
1622628600000|2021-06-02 10:10:00|28466|28446|28466.5|28446.5|28473.1|28453.1|28465.7|28445.7|496
1622628900000|2021-06-02 10:15:00|28467.4|28447.4|28475.8|28455.8|28476.9|28456.9|28466.2|28446.2|506
1622629200000|2021-06-02 10:20:00|28476.1|28456.1|28490.7|28470.7|28493.7|28473.7|28474.9|28454.9|513
1622629500000|2021-06-02 10:25:00|28490.4|28470.4|28483.3|28463.3|28492.5|28472.5|28481.2|28461.2|521
1622629800000|2021-06-02 10:30:00|28483.6|28463.6|28481.8|28461.8|28486.1|28466.1|28478.7|28458.7|443
1622630100000|2021-06-02 10:35:00|28481.5|28461.5|28472.8|28452.8|28482.6|28462.6|28469.5|28449.5|408
1622630400000|2021-06-02 10:40:00|28472.1|28452.1|28464.4|28444.4|28479.2|28459.2|28463.5|28443.5|453
1622630700000|2021-06-02 10:45:00|28464.5|28444.5|28455|28435|28465.3|28445.3|28451|28431|465
1622631000000|2021-06-02 10:50:00|28454.9|28434.9|28452.8|28432.8|28456.1|28436.1|28445.5|28425.5|481
1622631300000|2021-06-02 10:55:00|28453.1|28433.1|28458.2|28438.2|28460.7|28440.7|28446.1|28426.1|539
1622631600000|2021-06-02 11:00:00|28460.3|28440.3|28464.3|28444.3|28467.1|28447.1|28457.6|28437.6|579
1622631900000|2021-06-02 11:05:00|28463.8|28443.8|28466.5|28446.5|28468.8|28448.8|28459.9|28439.9|515
1622632200000|2021-06-02 11:10:00|28466.9|28446.9|28481.4|28461.4|28482.2|28462.2|28462.7|28442.7|529
1622632500000|2021-06-02 11:15:00|28480.8|28460.8|28480.9|28460.9|28485|28465|28468.9|28448.9|552
1622632800000|2021-06-02 11:20:00|28480.4|28460.4|28490.3|28470.3|28494.9|28474.9|28479.9|28459.9|580
1622633100000|2021-06-02 11:25:00|28490.5|28470.5|28485.6|28465.6|28498.5|28478.5|28484.1|28464.1|575
1622633400000|2021-06-02 11:30:00|28485.5|28465.5|28479.5|28459.5|28488.2|28468.2|28473.9|28453.9|565
1622633700000|2021-06-02 11:35:00|28479.6|28459.6|28453.3|28433.3|28480.7|28460.7|28452.9|28432.9|753
1622634000000|2021-06-02 11:40:00|28453.1|28433.1|28430|28410|28457.3|28437.3|28427.8|28407.8|795
1622634300000|2021-06-02 11:45:00|28430.1|28410.1|28421|28401|28430.4|28410.4|28419.4|28399.4|564
1622634600000|2021-06-02 11:50:00|28421.1|28401.1|28433.3|28413.3|28435.7|28415.7|28419.7|28399.7|565
1622634900000|2021-06-02 11:55:00|28433.5|28413.5|28424.2|28404.2|28433.7|28413.7|28423.2|28403.2|594
1622635200000|2021-06-02 12:00:00|28422.7|28402.7|28404.1|28384.1|28424.8|28404.8|28402.5|28382.5|722
1622635500000|2021-06-02 12:05:00|28404.4|28384.4|28398.5|28378.5|28411.8|28391.8|28396.7|28376.7|638
1622635800000|2021-06-02 12:10:00|28398.7|28378.7|28402.6|28382.6|28405.9|28385.9|28394.2|28374.2|718
1622636100000|2021-06-02 12:15:00|28401.2|28381.2|28391.6|28371.6|28404.8|28384.8|28389|28369|615
1622636400000|2021-06-02 12:20:00|28392.4|28372.4|28400.6|28380.6|28403.3|28383.3|28389.6|28369.6|565
1622636700000|2021-06-02 12:25:00|28400.8|28380.8|28397.5|28377.5|28408.5|28388.5|28394.6|28374.6|614
1622637000000|2021-06-02 12:30:00|28396.4|28376.4|28391.9|28371.9|28399.6|28379.6|28383.7|28363.7|591
1622637300000|2021-06-02 12:35:00|28393.8|28373.8|28391.5|28371.5|28398.1|28378.1|28388.9|28368.9|606
1622637600000|2021-06-02 12:40:00|28392.4|28372.4|28396.2|28376.2|28400.9|28380.9|28391.1|28371.1|514
1622637900000|2021-06-02 12:45:00|28395.6|28375.6|28376|28356|28395.7|28375.7|28371|28351|570
1622638200000|2021-06-02 12:50:00|28376.1|28356.1|28379.4|28359.4|28386.9|28366.9|28371.1|28351.1|528
1622638500000|2021-06-02 12:55:00|28379.6|28359.6|28381.5|28361.5|28382.6|28362.6|28376.5|28356.5|411
1622638800000|2021-06-02 13:00:00|28381.7|28361.7|28373|28353|28384.3|28364.3|28370.5|28350.5|501
1622639100000|2021-06-02 13:05:00|28372|28352|28368.2|28348.2|28373.5|28353.5|28366.7|28346.7|385
1622639400000|2021-06-02 13:10:00|28367.7|28347.7|28377.8|28357.8|28377.8|28357.8|28367.7|28347.7|457
1622639700000|2021-06-02 13:15:00|28377.4|28357.4|28407.5|28387.5|28437.4|28413.8|28375.9|28355.9|598
1622640000000|2021-06-02 13:20:00|28406.9|28386.9|28400.7|28380.7|28419.9|28399.9|28400.5|28380.5|645
1622640300000|2021-06-02 13:25:00|28401.4|28381.4|28406.7|28386.7|28407.1|28387.1|28398|28378|440
1622640600000|2021-06-02 13:30:00|28408|28388|28396.9|28376.9|28412.1|28392.1|28394.9|28374.9|610
1622640900000|2021-06-02 13:35:00|28397|28377|28391.5|28371.5|28398.4|28378.4|28387.4|28367.4|644
1622641200000|2021-06-02 13:40:00|28391.4|28371.4|28371.6|28351.6|28392|28372|28370.6|28350.6|711
1622641500000|2021-06-02 13:45:00|28371.5|28351.5|28366|28346|28371.7|28351.7|28364.6|28344.6|648
1622641800000|2021-06-02 13:50:00|28365.2|28345.2|28365.5|28345.5|28367.7|28347.7|28359.8|28339.8|664
1622642100000|2021-06-02 13:55:00|28365.3|28345.3|28352.5|28332.5|28365.5|28345.5|28351.1|28331.1|727
1622642400000|2021-06-02 14:00:00|28352.4|28332.4|28353.6|28333.6|28362.8|28342.8|28351.2|28331.2|708
1622642700000|2021-06-02 14:05:00|28354.3|28334.3|28353.4|28333.4|28358.6|28338.6|28347.6|28327.6|634
1622643000000|2021-06-02 14:10:00|28353.7|28333.7|28358.4|28338.4|28365.8|28345.8|28353.7|28333.7|598
1622643300000|2021-06-02 14:15:00|28358.6|28338.6|28353.4|28333.4|28360.5|28340.5|28345.9|28325.9|573
1622643600000|2021-06-02 14:20:00|28353.3|28333.3|28353.6|28333.6|28355|28335|28348.5|28328.5|502
1622643900000|2021-06-02 14:25:00|28354.7|28334.7|28360.4|28340.4|28360.9|28340.9|28350.3|28330.3|516
1622644200000|2021-06-02 14:30:00|28360.2|28340.2|28363.2|28343.2|28368.5|28348.5|28356.9|28336.9|541
1622644500000|2021-06-02 14:35:00|28363.3|28343.3|28358.2|28338.2|28367.8|28347.8|28356.2|28336.2|522
1622644800000|2021-06-02 14:40:00|28358.3|28338.3|28355.7|28335.7|28360.6|28340.6|28353.6|28333.6|491
1622645100000|2021-06-02 14:45:00|28355.9|28335.9|28357.7|28337.7|28357.8|28337.8|28343.8|28323.8|618
1622645400000|2021-06-02 14:50:00|28357.3|28337.3|28346.9|28326.9|28362.5|28342.5|28344.9|28324.9|712
1622645700000|2021-06-02 14:55:00|28346.4|28326.4|28341.3|28321.3|28350.2|28330.2|28339.8|28319.8|816
1622646000000|2021-06-02 15:00:00|28340.3|28320.3|28344.4|28324.4|28350.7|28330.7|28337.2|28317.2|670
1622646300000|2021-06-02 15:05:00|28343.6|28323.6|28348.3|28328.3|28353.4|28333.4|28342.2|28322.2|460
1622646600000|2021-06-02 15:10:00|28348.6|28328.6|28327.8|28307.8|28349.8|28329.8|28326.5|28306.5|624
1622646900000|2021-06-02 15:15:00|28327.9|28307.9|28320.5|28300.5|28333.5|28313.5|28316.7|28296.7|640
1622647200000|2021-06-02 15:20:00|28320.2|28300.2|28331.9|28311.9|28333.6|28313.6|28319.3|28299.3|491
1622647500000|2021-06-02 15:25:00|28331.8|28311.8|28330.6|28310.6|28333.9|28313.9|28322.4|28302.4|486
1622647800000|2021-06-02 15:30:00|28330.4|28310.4|28327|28307|28353.9|28312.4|28323.1|28294.9|488
1622648100000|2021-06-02 15:35:00|28326.7|28306.7|28322.9|28302.9|28327.9|28307.9|28319.5|28299.5|503
1622648400000|2021-06-02 15:40:00|28323|28303|28325.4|28305.4|28325.8|28305.8|28318.6|28298.6|422
1622648700000|2021-06-02 15:45:00|28325.1|28305.1|28325.2|28305.2|28327.1|28307.1|28318.9|28298.9|507
1622649000000|2021-06-02 15:50:00|28325.4|28305.4|28333.9|28313.9|28335.2|28315.2|28323.3|28303.3|454
1622649300000|2021-06-02 15:55:00|28334.1|28314.1|28332.9|28312.9|28337.9|28317.9|28329.8|28309.8|375
1622649600000|2021-06-02 16:00:00|28332.7|28312.7|28333.8|28313.8|28360.9|28315.9|28329.3|28294.9|458
1622649900000|2021-06-02 16:05:00|28333.6|28313.6|28334|28314|28350.6|28316.2|28330.9|28295.3|405
1622650200000|2021-06-02 16:10:00|28334.5|28314.5|28338.6|28318.6|28354.3|28319.8|28330.7|28303.2|395
1622650500000|2021-06-02 16:15:00|28338.5|28318.5|28336.2|28316.2|28351|28318.5|28332.6|28299.3|385
1622650800000|2021-06-02 16:20:00|28336.4|28316.4|28336|28316|28351|28317.9|28331.5|28298|346
1622651100000|2021-06-02 16:25:00|28336.1|28316.1|28355.1|28305.1|28357.3|28321.9|28333.9|28301.5|384
1622651400000|2021-06-02 16:30:00|28354.7|28304.7|28352.3|28302.3|28354.7|28321|28335.3|28300.2|376
1622651700000|2021-06-02 16:35:00|28352.2|28302.2|28356.5|28306.5|28356.8|28320.5|28337|28301.8|287
1622652000000|2021-06-02 16:40:00|28356.7|28306.7|28355.9|28305.9|28359.1|28309.1|28353.5|28303.5|370
1622652300000|2021-06-02 16:45:00|28355.3|28305.3|28354.1|28304.1|28356.9|28306.9|28351.7|28301.7|320
1622652600000|2021-06-02 16:50:00|28353.4|28303.4|28343.4|28323.4|28357.2|28323.4|28340.4|28303.4|268
1622652900000|2021-06-02 16:55:00|28343.3|28323.3|28338.6|28318.6|28357.4|28323.3|28337.5|28305.6|372
1622653200000|2021-06-02 17:00:00|28338.5|28318.5|28358.7|28308.7|28367.3|28327.6|28335.7|28307.3|460
1622653500000|2021-06-02 17:05:00|28358.3|28308.3|28361|28311|28362.6|28312.6|28357.7|28307.7|354
1622653800000|2021-06-02 17:10:00|28360.9|28310.9|28363.9|28313.9|28364.7|28325|28344.8|28308.3|360
1622654100000|2021-06-02 17:15:00|28363.7|28313.7|28363.1|28313.1|28365.1|28328.2|28347.4|28310.2|391
1622654400000|2021-06-02 17:20:00|28363.2|28313.2|28374.2|28324.2|28378.5|28333.1|28346.9|28312.3|474
1622654700000|2021-06-02 17:25:00|28373.9|28323.9|28368.7|28318.7|28374.8|28324.8|28366.6|28316.6|322
1622655000000|2021-06-02 17:30:00|28368.8|28318.8|28370|28320|28371|28321|28366|28316|269
1622655300000|2021-06-02 17:35:00|28370.2|28320.2|28371.6|28321.6|28373.4|28334.7|28353|28317.5|375
1622655600000|2021-06-02 17:40:00|28371.7|28321.7|28360.9|28340.9|28382.8|28345.8|28360.5|28321.7|400
1622655900000|2021-06-02 17:45:00|28360.8|28340.8|28360.7|28340.7|28378.3|28342.5|28359.8|28324.6|371
1622656200000|2021-06-02 17:50:00|28360.8|28340.8|28359.5|28339.5|28376.9|28342.3|28359|28323.1|294
1622656500000|2021-06-02 17:55:00|28359.4|28339.4|28357.5|28337.5|28377.1|28343.5|28351.4|28316.7|423
1622656800000|2021-06-02 18:00:00|28357.1|28337.1|28360.8|28310.8|28368.2|28337.1|28342.4|28309.5|457
1622657100000|2021-06-02 18:05:00|28361.2|28311.2|28357.7|28307.7|28362.7|28326.6|28342|28305.4|387
1622657400000|2021-06-02 18:10:00|28359.5|28309.5|28363.1|28313.1|28363.8|28327.8|28341.1|28306.6|417
1622657700000|2021-06-02 18:15:00|28363.3|28313.3|28343.8|28323.8|28365.1|28328.8|28340.1|28305.2|370
1622658000000|2021-06-02 18:20:00|28343.7|28323.7|28336.2|28316.2|28359.5|28325.9|28334.8|28302.1|290
1622658300000|2021-06-02 18:25:00|28335.6|28315.6|28354.7|28304.7|28358.1|28323.4|28335.5|28299.4|336
1622658600000|2021-06-02 18:30:00|28354.5|28304.5|28362.8|28312.8|28365.6|28326.8|28342.3|28304.4|366
1622658900000|2021-06-02 18:35:00|28363|28313|28350.6|28330.6|28368.8|28332.2|28344.9|28309.9|263
1622659200000|2021-06-02 18:40:00|28350.4|28330.4|28368.4|28318.4|28369.9|28333.3|28347.1|28311.8|375
1622659500000|2021-06-02 18:45:00|28368.3|28318.3|28348.3|28328.3|28372.3|28334.6|28348.3|28315.3|353
1622659800000|2021-06-02 18:50:00|28348.7|28328.7|28362.5|28312.5|28365.4|28331.6|28344.4|28309.2|352
1622660100000|2021-06-02 18:55:00|28363.5|28313.5|28342.4|28322.4|28364.5|28328.7|28341.4|28306.4|402
1622660400000|2021-06-02 19:00:00|28342|28322|28346.9|28326.9|28361.4|28328.9|28340.9|28311.4|309
1622660700000|2021-06-02 19:05:00|28347|28327|28348|28328|28367.8|28331.8|28346|28313.8|290
1622661000000|2021-06-02 19:10:00|28346.7|28326.7|28344.2|28324.2|28363.2|28328.7|28342.1|28311.6|345
1622661300000|2021-06-02 19:15:00|28344.1|28324.1|28338.5|28318.5|28345.2|28325.2|28336|28316|292
1622661600000|2021-06-02 19:20:00|28338.6|28318.6|28339.6|28319.6|28341.4|28321.4|28337.1|28317.1|249
1622661900000|2021-06-02 19:25:00|28339.5|28319.5|28338.3|28318.3|28341.6|28321.6|28337.9|28317.9|201
1622662200000|2021-06-02 19:30:00|28338.2|28318.2|28338.8|28318.8|28340.5|28320.5|28337.6|28317.6|226
1622662500000|2021-06-02 19:35:00|28338.6|28318.6|28337.9|28317.9|28341.2|28321.2|28336.9|28316.9|281
1622662800000|2021-06-02 19:40:00|28337.7|28317.7|28354.1|28304.1|28360.4|28322.5|28335.2|28303.6|356
1622663100000|2021-06-02 19:45:00|28393.2|28321.5|28466.2|28349.2|28473.2|28362.5|28372.8|28297.9|565
1622663400000|2021-06-02 19:50:00|28471.5|28354.5|28405.2|28336.2|28472.5|28363.4|28359.5|28293.1|789
1622663700000|2021-06-02 19:55:00|28402.3|28334|28401.4|28315.2|28428.9|28340.7|28373.1|28306.2|759
1622664000000|2021-06-02 20:00:00|28404.1|28315.3|28382.4|28332.4|28445.1|28337.7|28371.2|28315.2|578
1622664300000|2021-06-02 20:05:00|28381.5|28331.5|28386.5|28336.5|28388.5|28338.5|28376|28326|324
1622664600000|2021-06-02 20:10:00|28384.8|28334.8|28383.8|28333.8|28387.6|28337.6|28377.6|28327.6|319
1622664900000|2021-06-02 20:15:00|28382.9|28332.9|28383.4|28333.4|28386.9|28336.9|28375.4|28325.4|309
1622665200000|2021-06-02 20:20:00|28383.3|28333.3|28391.5|28333.5|28454.6|28343|28376.7|28322.3|383
1622665500000|2021-06-02 20:25:00|28388.7|28334.5|28394.8|28344.5|28400.7|28344.5|28374.8|28324.8|375
1622665800000|2021-06-02 20:30:00|28395.4|28345.4|28390.3|28340.3|28400.3|28347.2|28384.5|28334.5|356
1622666100000|2021-06-02 20:35:00|28391.5|28341.5|28393.5|28343.5|28401.3|28357.3|28377.3|28328|313
1622666400000|2021-06-02 20:40:00|28393.1|28343.1|28384.1|28334.1|28399.5|28343.6|28375.8|28325.8|326
1622666700000|2021-06-02 20:45:00|28385.7|28335.7|28390|28334.1|28428.5|28346.1|28377.5|28298.1|452
1622667000000|2021-06-02 20:50:00|28388.6|28335.4|28390.4|28340.4|28408.5|28342.9|28376.7|28326.7|362
1622667300000|2021-06-02 20:55:00|28395.2|28340.1|28401.2|28325.2|28422|28340.1|28380.8|28298.4|383
1622667600000|2021-06-02 21:00:00|28402.3|28324.5|28466.2|28349.2|28474.1|28357.1|28378.7|28314.9|27
1622667900000|2021-06-02 21:05:00|28455|28342|28420.6|28303.6|28491.1|28374.1|28396.5|28279.5|86
1622668200000|2021-06-02 21:10:00|28421.1|28304.1|28459.5|28342.5|28477.7|28360.7|28382.1|28265.1|222
1622668500000|2021-06-02 21:15:00|28443.5|28326.5|28436.1|28319.1|28488.8|28371.8|28398.4|28281.4|106
1622668800000|2021-06-02 21:20:00|28438.5|28321.5|28450.9|28333.9|28475.7|28358.7|28400.3|28283.3|124
1622669100000|2021-06-02 21:25:00|28478.3|28361.3|28432|28315|28478.3|28361.3|28407.6|28290.6|139
1622669400000|2021-06-02 21:30:00|28432.5|28315.5|28455.4|28338.4|28482.5|28365.5|28392.7|28275.7|136
1622669700000|2021-06-02 21:35:00|28432.2|28315.2|28458.1|28341.1|28480.6|28363.6|28410.3|28293.3|82
1622670000000|2021-06-02 21:40:00|28455.6|28338.6|28460.3|28343.3|28491.8|28374.8|28423.5|28306.5|128
1622670300000|2021-06-02 21:45:00|28475.3|28358.3|28449.4|28332.4|28482.6|28365.6|28404.5|28287.5|127
1622670600000|2021-06-02 21:50:00|28456.9|28339.9|28468.5|28351.5|28487.6|28370.6|28392.8|28275.8|131
1622670900000|2021-06-02 21:55:00|28484.4|28367.4|28468.4|28351.4|28492.5|28375.5|28435.4|28318.4|122
1622671200000|2021-06-02 22:00:00|28465.7|28348.7|28450.5|28333.5|28485.7|28368.7|28414.8|28297.8|401
1622671500000|2021-06-02 22:05:00|28454.3|28337.3|28458.8|28341.8|28471.3|28354.3|28425|28325.6|699
1622671800000|2021-06-02 22:10:00|28458.5|28341.5|28463.2|28346.2|28468.1|28351.1|28430.8|28332.3|416
1622672100000|2021-06-02 22:15:00|28459.1|28343.1|28458.6|28341.6|28468|28351|28422|28332.5|275
1622672400000|2021-06-02 22:20:00|28457.8|28340.8|28463.5|28346.5|28466.5|28349.5|28421|28330.3|358
1622672700000|2021-06-02 22:25:00|28459.8|28342.8|28459.1|28342.1|28465.5|28352|28417|28336.5|468
1622673000000|2021-06-02 22:30:00|28458.8|28341.8|28442.7|28339.2|28458.8|28342|28431.8|28333|320
1622673300000|2021-06-02 22:35:00|28446.1|28339.3|28458.9|28348|28463.9|28349.9|28426.4|28336.6|581
1622673600000|2021-06-02 22:40:00|28459.6|28349.8|28444|28327|28464.7|28356.5|28411|28316.4|339
1622673900000|2021-06-02 22:45:00|28458|28341|28447|28333.9|28461.2|28344.2|28410|28320.3|221
1622674200000|2021-06-02 22:50:00|28441.9|28332.7|28439.1|28340.8|28460.2|28347|28410|28330.8|286
1622674500000|2021-06-02 22:55:00|28439.8|28340.4|28447.4|28342.8|28452.1|28347|28419.3|28331.1|209
1622674800000|2021-06-02 23:00:00|28445.6|28339.6|28432|28334.1|28451.3|28342.4|28419.7|28330|327
1622675100000|2021-06-02 23:05:00|28433.1|28333.7|28445.2|28335.9|28449.5|28342.2|28411|28330.8|162
1622675400000|2021-06-02 23:10:00|28451|28339|28439.3|28339.5|28452.2|28346|28413|28329.9|231
1622675700000|2021-06-02 23:15:00|28441.6|28340.3|28439.6|28342.3|28454|28349.4|28422.2|28333.5|334
1622676000000|2021-06-02 23:20:00|28442.2|28343.8|28443.1|28330.4|28452.2|28345|28410|28328.1|269
1622676300000|2021-06-02 23:25:00|28434.8|28332.3|28413|28345.3|28448.9|28345.3|28412|28326.7|272
1622676600000|2021-06-02 23:30:00|28444.1|28340|28443.3|28340|28451.6|28340.5|28413|28330.7|219
1622676900000|2021-06-02 23:35:00|28444|28341.1|28440.9|28349|28455.3|28350.9|28422.7|28335.2|261
1622677200000|2021-06-02 23:40:00|28442.1|28349.6|28452.4|28344.9|28458.5|28351.9|28424.1|28337.3|218
1622677500000|2021-06-02 23:45:00|28450.5|28344.7|28445|28343.9|28453.3|28349.3|28423.4|28334.7|232
1622677800000|2021-06-02 23:50:00|28445.6|28343.3|28432.3|28333.7|28450.8|28348|28421.9|28333.7|255
1622678100000|2021-06-02 23:55:00|28430.5|28334.4|28446.2|28343.9|28449.7|28347.9|28414|28330.3|206
1622678400000|2021-06-03 00:00:00|28449.1|28341|28422.3|28351.1|28449.5|28361.1|28409|28325.1|367
1622678700000|2021-06-03 00:05:00|28429.5|28353.6|28400.3|28346.2|28430.8|28356.1|28400.3|28336.9|367
1622679000000|2021-06-03 00:10:00|28400.8|28343.7|28399.6|28347.1|28423|28347.6|28398|28330.1|388
1622679300000|2021-06-03 00:15:00|28401.2|28347.3|28405|28342.7|28415.4|28352.4|28399.9|28334.1|462
1622679600000|2021-06-03 00:20:00|28405.3|28342.3|28391.4|28336.1|28416.4|28356|28391.4|28332.7|380
1622679900000|2021-06-03 00:25:00|28396.5|28338.3|28391.6|28339.2|28400.8|28347.5|28391.6|28331.9|314
1622680200000|2021-06-03 00:30:00|28392.2|28338.1|28395.4|28345.4|28399.5|28345.9|28388.8|28330.3|280
1622680500000|2021-06-03 00:35:00|28395.8|28345.8|28391.1|28341.1|28401.6|28345.8|28386.5|28331.6|339
1622680800000|2021-06-03 00:40:00|28390.8|28340.8|28380.6|28330.6|28396|28343.3|28380.2|28328.4|337
1622681100000|2021-06-03 00:45:00|28380.9|28330.9|28382.3|28332.3|28391.6|28337.5|28379.8|28329.2|270
1622681400000|2021-06-03 00:50:00|28388.7|28336.3|28382.6|28332.6|28394|28340.8|28380.3|28328.5|370
1622681700000|2021-06-03 00:55:00|28384|28334|28383.8|28333.8|28391.7|28340|28381.1|28329.2|403
1622682000000|2021-06-03 01:00:00|28383.9|28333.9|28387.4|28337.4|28397.4|28346.4|28381.1|28331.1|594
1622682300000|2021-06-03 01:05:00|28387.5|28337.5|28385.4|28335.4|28390|28340|28375|28325|396
1622682600000|2021-06-03 01:10:00|28385.5|28335.5|28382.6|28332.6|28388.1|28338.1|28378.9|28328.9|400
1622682900000|2021-06-03 01:15:00|28382.7|28332.7|28389.7|28339.7|28394.8|28344.7|28382.7|28332.7|398
1622683200000|2021-06-03 01:20:00|28389.3|28339.3|28382.4|28332.4|28390.7|28340.7|28380.8|28330.8|388
1622683500000|2021-06-03 01:25:00|28382.9|28332.9|28377.9|28327.9|28385.8|28335.8|28377.8|28327.8|393
1622683800000|2021-06-03 01:30:00|28377.5|28327.5|28383|28333|28389.2|28339.2|28377.5|28327.5|424
1622684100000|2021-06-03 01:35:00|28383.2|28333.2|28380.6|28330.6|28389.5|28339.5|28376.3|28326.3|394
1622684400000|2021-06-03 01:40:00|28380.7|28330.7|28382|28332|28387.4|28337.4|28376.8|28326.8|400
1622684700000|2021-06-03 01:45:00|28388|28338|28392.3|28342.3|28394.1|28343.9|28379.3|28329.3|406
1622685000000|2021-06-03 01:50:00|28392.5|28342.5|28389.5|28339.5|28397.3|28347.3|28384.8|28334.8|393
1622685300000|2021-06-03 01:55:00|28390.1|28340.1|28390.8|28340.8|28397.1|28347.1|28386.5|28336.5|386
1622685600000|2021-06-03 02:00:00|28391.9|28341.9|28391.4|28341.4|28397.5|28347.5|28386.7|28336.7|410
1622685900000|2021-06-03 02:05:00|28393.7|28343.7|28389.1|28339.1|28396.5|28346.5|28385.3|28335.3|304
1622686200000|2021-06-03 02:10:00|28389.4|28339.4|28394.7|28344.7|28396.3|28346.3|28388.2|28338.2|396
1622686500000|2021-06-03 02:15:00|28394.5|28344.5|28390.2|28340.2|28396|28346|28386.7|28336.7|339
1622686800000|2021-06-03 02:20:00|28390.5|28340.5|28388.5|28338.5|28394.5|28344.5|28385.3|28335.3|269
1622687100000|2021-06-03 02:25:00|28387.5|28337.5|28389.1|28339.1|28392.6|28342.6|28382.8|28332.8|316
1622687400000|2021-06-03 02:30:00|28389|28339|28390.5|28340.5|28395.6|28345.6|28384.4|28334.4|307
1622687700000|2021-06-03 02:35:00|28390.9|28340.9|28393.9|28343.9|28399.8|28349.6|28386.7|28336.7|400
1622688000000|2021-06-03 02:40:00|28397.3|28347.3|28396.1|28346.1|28398.9|28348.9|28389.3|28339.3|360
1622688300000|2021-06-03 02:45:00|28396.6|28346.6|28396.8|28346.8|28399.2|28349.2|28391.3|28341.3|428
1622688600000|2021-06-03 02:50:00|28396.7|28346.7|28395.1|28345.1|28400.6|28350.6|28391.5|28341.5|291
1622688900000|2021-06-03 02:55:00|28395.5|28345.5|28397.2|28347.2|28399.6|28349.6|28390.9|28340.9|423
1622689200000|2021-06-03 03:00:00|28397.4|28347.4|28397.5|28347.5|28400|28350|28394|28344|398
1622689500000|2021-06-03 03:05:00|28398|28348|28398.2|28348.2|28402.8|28352.8|28394.5|28343.2|341
1622689800000|2021-06-03 03:10:00|28398.8|28348.8|28393.2|28343.2|28403.8|28353.8|28391.7|28341.7|320
1622690100000|2021-06-03 03:15:00|28392.2|28342.2|28395.5|28345.5|28400.4|28350.4|28391|28341|334
1622690400000|2021-06-03 03:20:00|28394.2|28344.2|28393.9|28343.9|28399|28349|28387.8|28337.8|325
1622690700000|2021-06-03 03:25:00|28393.7|28343.7|28393.5|28343.5|28397.5|28347.5|28390.1|28340.1|357
1622691000000|2021-06-03 03:30:00|28392.9|28342.9|28394|28344|28395.6|28345.6|28387.2|28337.2|296
1622691300000|2021-06-03 03:35:00|28393.3|28343.3|28390.1|28340.1|28394.2|28344.2|28383|28333|312
1622691600000|2021-06-03 03:40:00|28390.2|28340.2|28391.9|28341.9|28393.7|28343.7|28384.8|28334.8|348
1622691900000|2021-06-03 03:45:00|28391.6|28341.6|28387.6|28337.6|28393.3|28343.3|28385.2|28335.2|331
1622692200000|2021-06-03 03:50:00|28387.8|28337.8|28389.9|28339.9|28393.1|28343.1|28384.7|28334.7|295
1622692500000|2021-06-03 03:55:00|28389.5|28339.5|28393.1|28343.1|28395.3|28345.3|28385.9|28334.4|316
1622692800000|2021-06-03 04:00:00|28392.9|28342.9|28387.7|28337.7|28395.1|28345.1|28385.8|28335.8|280
1622693100000|2021-06-03 04:05:00|28388|28338|28390|28340|28391.8|28341.8|28385.5|28335.5|315
1622693400000|2021-06-03 04:10:00|28385.9|28334|28389.4|28339.4|28395.1|28345.1|28383.9|28333.5|315
1622693700000|2021-06-03 04:15:00|28389.5|28339.5|28390.7|28340.7|28396.9|28346.9|28386.2|28336.2|355
1622694000000|2021-06-03 04:20:00|28390.8|28340.8|28394.5|28344.5|28395.9|28345.9|28388.3|28338.3|350
1622694300000|2021-06-03 04:25:00|28394.2|28344.2|28398.9|28348.9|28400.6|28350.6|28389.4|28339.4|299
1622694600000|2021-06-03 04:30:00|28398.8|28348.8|28394.8|28344.8|28399.3|28349.3|28392.1|28342.1|321
1622694900000|2021-06-03 04:35:00|28395|28345|28394.5|28344.5|28398.9|28348.9|28387.3|28337.3|321
1622695200000|2021-06-03 04:40:00|28393|28343|28395.6|28345.6|28398.5|28348.5|28388.7|28338.7|360
1622695500000|2021-06-03 04:45:00|28395|28345|28390.4|28340.4|28398.5|28348.5|28388.7|28338.7|307
1622695800000|2021-06-03 04:50:00|28390.6|28340.6|28399.7|28349.7|28403.8|28353.8|28390.6|28340.6|371
1622696100000|2021-06-03 04:55:00|28402.4|28352.4|28410.4|28360.4|28411.8|28361.8|28398.1|28348.1|449
1622696400000|2021-06-03 05:00:00|28410.2|28360.2|28407.7|28357.7|28413.3|28363.3|28404.5|28354.5|516
1622696700000|2021-06-03 05:05:00|28407.6|28357.6|28409|28359|28411|28361|28405|28355|814
1622697000000|2021-06-03 05:10:00|28408.6|28358.6|28406.8|28356.8|28409.7|28359.7|28403.2|28353.2|422
1622697300000|2021-06-03 05:15:00|28407|28357|28410.4|28360.4|28411.8|28361.8|28403.6|28353.6|493
1622697600000|2021-06-03 05:20:00|28410|28360|28411.4|28361.4|28412.3|28362.3|28406.1|28356.1|412
1622697900000|2021-06-03 05:25:00|28411|28361|28413.9|28363.9|28415.8|28365.8|28407.6|28357.6|481
1622698200000|2021-06-03 05:30:00|28414.2|28364.2|28415.5|28365.5|28416.8|28366.8|28408.5|28358.5|661
1622698500000|2021-06-03 05:35:00|28415.1|28365.1|28412.9|28362.9|28417.6|28367.6|28408.8|28358.8|462
1622698800000|2021-06-03 05:40:00|28415.6|28365.6|28418|28368|28420|28370|28413.9|28363.9|388
1622699100000|2021-06-03 05:45:00|28418.5|28368.5|28417.8|28367.8|28425.8|28375.8|28412.2|28362.2|463
1622699400000|2021-06-03 05:50:00|28418|28368|28426.3|28376.3|28428.4|28378.4|28416.6|28366.6|477
1622699700000|2021-06-03 05:55:00|28426.4|28376.4|28426.9|28376.9|28429.6|28379.6|28417.1|28367.1|523
1622700000000|2021-06-03 06:00:00|28426.4|28376.4|28427.9|28377.9|28432.2|28382.2|28421.8|28371.8|591
1622700300000|2021-06-03 06:05:00|28426.3|28376.3|28435.7|28385.7|28437.6|28387.6|28425.4|28375.4|534
1622700600000|2021-06-03 06:10:00|28433.7|28383.7|28437.9|28387.9|28441.6|28391.6|28431.3|28381.3|516
1622700900000|2021-06-03 06:15:00|28438.2|28388.2|28439.1|28389.1|28449.2|28406.3|28422.7|28385.1|498
1622701200000|2021-06-03 06:20:00|28439.2|28389.2|28434.7|28384.7|28446.6|28407|28422.8|28382.9|443
1622701500000|2021-06-03 06:25:00|28434.6|28384.6|28444.1|28394.1|28453|28403|28433.8|28383.8|515
1622701800000|2021-06-03 06:30:00|28445.2|28395.2|28426.1|28406.1|28447.6|28412.2|28420.8|28389.2|620
1622702100000|2021-06-03 06:35:00|28426|28406|28428.3|28408.3|28436.2|28408.8|28418.8|28385|529
1622702400000|2021-06-03 06:40:00|28428|28408|28427.1|28407.1|28433.4|28413.4|28424.4|28404.4|517
1622702700000|2021-06-03 06:45:00|28427|28407|28426.3|28406.3|28429.8|28409.8|28421.6|28401.6|442
1622703000000|2021-06-03 06:50:00|28425|28405|28423|28403|28429.1|28409.1|28420.3|28400.3|461
1622703300000|2021-06-03 06:55:00|28422.8|28402.8|28431.9|28411.9|28432.6|28412.6|28419.5|28399.5|560
1622703600000|2021-06-03 07:00:00|28432.6|28412.6|28434.1|28414.1|28438.5|28418.5|28426.4|28406.4|611
1622703900000|2021-06-03 07:05:00|28434|28414|28438|28418|28440.5|28420.5|28432.6|28412.6|453
1622704200000|2021-06-03 07:10:00|28438.2|28418.2|28432.7|28412.7|28440.9|28420.9|28430.3|28410.3|493
1622704500000|2021-06-03 07:15:00|28432.6|28412.6|28433.8|28413.8|28440.8|28420.8|28432.3|28412.3|464
1622704800000|2021-06-03 07:20:00|28434.5|28414.5|28430.4|28410.4|28434.5|28414.5|28426.4|28406.4|479
1622705100000|2021-06-03 07:25:00|28430.5|28410.5|28426.9|28406.9|28432.7|28412.7|28425.6|28405.6|458
1622705400000|2021-06-03 07:30:00|28427.1|28407.1|28428.8|28408.8|28431.6|28411.6|28424.4|28404.4|435
1622705700000|2021-06-03 07:35:00|28428.9|28408.9|28430.2|28410.2|28432.1|28412.1|28426.1|28406.1|447
1622706000000|2021-06-03 07:40:00|28430.3|28410.3|28434.6|28414.6|28441.2|28421.2|28430.3|28410.3|465
1622706300000|2021-06-03 07:45:00|28434.3|28414.3|28441.6|28421.6|28446.5|28426.5|28430.5|28410.5|629
1622706600000|2021-06-03 07:50:00|28442|28422|28446.8|28426.8|28450.4|28430.4|28440.6|28420.6|644
1622706900000|2021-06-03 07:55:00|28447.9|28427.9|28450.3|28430.3|28454.1|28434.1|28442.9|28422.9|636
1622707200000|2021-06-03 08:00:00|28450.6|28430.6|28457.3|28437.3|28457.9|28437.9|28450.3|28430.3|770
1622707500000|2021-06-03 08:05:00|28457.2|28437.2|28456.8|28436.8|28487.5|28462.1|28449.5|28429.5|785
1622707800000|2021-06-03 08:10:00|28455.3|28435.3|28449.5|28429.5|28459.2|28439.2|28448.2|28428.2|545
1622708100000|2021-06-03 08:15:00|28449.7|28429.7|28450.1|28430.1|28454.5|28434.5|28446.4|28426.4|637
1622708400000|2021-06-03 08:20:00|28450|28430|28443.4|28423.4|28451|28431|28442.3|28422.3|436
1622708700000|2021-06-03 08:25:00|28443.8|28423.8|28444.1|28424.1|28447.8|28427.8|28442.3|28422.3|424
1622709000000|2021-06-03 08:30:00|28443.4|28423.4|28433.4|28413.4|28445.5|28425.5|28430.7|28410.7|693
1622709300000|2021-06-03 08:35:00|28433.6|28413.6|28437.6|28417.6|28437.9|28417.9|28431.8|28411.8|505
1622709600000|2021-06-03 08:40:00|28437.3|28417.3|28434.3|28414.3|28438.4|28418.4|28424.9|28404.9|562
1622709900000|2021-06-03 08:45:00|28434.4|28414.4|28429.4|28409.4|28437.5|28417.5|28428|28408|634
1622710200000|2021-06-03 08:50:00|28429.2|28409.2|28437.4|28417.4|28437.7|28417.7|28426.3|28406.3|453
1622710500000|2021-06-03 08:55:00|28436.9|28416.9|28433.1|28413.1|28442.1|28422.1|28432.8|28412.8|522
1622710800000|2021-06-03 09:00:00|28433.3|28413.3|28429.5|28409.5|28434.7|28414.7|28427.4|28407.4|592
1622711100000|2021-06-03 09:05:00|28429.7|28409.7|28433.4|28413.4|28436.1|28416.1|28421.4|28401.4|573
1622711400000|2021-06-03 09:10:00|28434.2|28414.2|28433.6|28413.6|28435.5|28415.5|28429.3|28409.3|606
1622711700000|2021-06-03 09:15:00|28433.7|28413.7|28435.6|28415.6|28439|28419|28433.7|28413.7|565
1622712000000|2021-06-03 09:20:00|28435.7|28415.7|28420.9|28400.9|28436.5|28416.5|28417.5|28397.5|591
1622712300000|2021-06-03 09:25:00|28420.8|28400.8|28396.7|28376.7|28421.9|28401.9|28396.7|28376.7|648
1622712600000|2021-06-03 09:30:00|28397.9|28377.9|28391.1|28371.1|28398.9|28378.9|28389.5|28369.5|592
1622712900000|2021-06-03 09:35:00|28390.9|28370.9|28390.2|28370.2|28395|28375|28387.8|28367.8|491
1622713200000|2021-06-03 09:40:00|28390.4|28370.4|28385.3|28365.3|28392.5|28372.5|28384.8|28364.8|433
1622713500000|2021-06-03 09:45:00|28385.4|28365.4|28383.1|28363.1|28391.4|28371.4|28382.2|28362.2|424
1622713800000|2021-06-03 09:50:00|28383.8|28363.8|28378.6|28358.6|28384|28364|28375.1|28355.1|452
1622714100000|2021-06-03 09:55:00|28377.5|28357.5|28377.6|28357.6|28381|28361|28376|28356|363
1622714400000|2021-06-03 10:00:00|28377.9|28357.9|28325.6|28305.6|28379.5|28359.5|28324.2|28300.5|913
1622714700000|2021-06-03 10:05:00|28325.9|28305.9|28347.6|28327.6|28370.8|28340.6|28317.1|28297.1|767
1622715000000|2021-06-03 10:10:00|28346.8|28326.8|28375.7|28355.7|28385.8|28356.1|28345.8|28316.4|674
1622715300000|2021-06-03 10:15:00|28375.8|28355.8|28362.7|28342.7|28392.6|28360.2|28361.2|28330|726
1622715600000|2021-06-03 10:20:00|28363|28343|28362.1|28342.1|28367.2|28347.2|28358.3|28338.3|589
1622715900000|2021-06-03 10:25:00|28362.9|28342.9|28386.5|28366.5|28387.2|28367.2|28360.6|28340.6|569
1622716200000|2021-06-03 10:30:00|28386.4|28366.4|28405.8|28385.8|28414.8|28389.4|28384.7|28353.1|616
1622716500000|2021-06-03 10:35:00|28405.9|28385.9|28406.5|28386.5|28412.4|28392.4|28399.1|28379.1|684
1622716800000|2021-06-03 10:40:00|28406.6|28386.6|28399.7|28379.7|28413.1|28393.1|28399.5|28379.5|735
1622717100000|2021-06-03 10:45:00|28399.6|28379.6|28402.2|28382.2|28404.7|28384.7|28398.5|28378.5|629
1622717400000|2021-06-03 10:50:00|28400.7|28380.7|28404|28384|28405.4|28385.4|28400.3|28380.3|661
1622717700000|2021-06-03 10:55:00|28403.2|28383.2|28405.5|28385.5|28407.3|28387.3|28402.5|28382.5|654
1622718000000|2021-06-03 11:00:00|28405.6|28385.6|28403.5|28383.5|28410.4|28390.4|28397|28377|639
1622718300000|2021-06-03 11:05:00|28403.3|28383.3|28386.7|28366.7|28403.4|28383.4|28386.5|28366.5|678
1622718600000|2021-06-03 11:10:00|28387.1|28367.1|28374.9|28354.9|28387.4|28367.4|28367.4|28347.4|463
1622718900000|2021-06-03 11:15:00|28375|28355|28379|28359|28380.1|28360.1|28369.8|28349.8|531
1622719200000|2021-06-03 11:20:00|28379.5|28359.5|28390.3|28370.3|28393.2|28373.2|28378.6|28358.6|586
1622719500000|2021-06-03 11:25:00|28390|28370|28390.2|28370.2|28404.6|28372.8|28387.2|28353.5|501
1622719800000|2021-06-03 11:30:00|28389.7|28369.7|28378.6|28358.6|28404.9|28374.1|28377.5|28353.9|645
1622720100000|2021-06-03 11:35:00|28378.4|28358.4|28377.8|28357.8|28382.5|28362.5|28374.4|28354.4|724
1622720400000|2021-06-03 11:40:00|28376.5|28356.5|28376.7|28356.7|28391.8|28362.1|28374.4|28341|716
1622720700000|2021-06-03 11:45:00|28377.9|28357.9|28384.3|28364.3|28385|28365|28374.8|28354.8|774
1622721000000|2021-06-03 11:50:00|28383.8|28363.8|28397.1|28377.1|28398.6|28378.6|28382.6|28362.6|775
1622721300000|2021-06-03 11:55:00|28396.4|28376.4|28407|28387|28416.3|28387|28382.2|28354.8|785
1622721600000|2021-06-03 12:00:00|28406.1|28386.1|28390.6|28370.6|28425|28392.3|28385.2|28352.4|818
1622721900000|2021-06-03 12:05:00|28388.7|28368.7|28379.9|28359.9|28397|28370.2|28369.5|28335.1|695
1622722200000|2021-06-03 12:10:00|28379.8|28359.8|28395.7|28345.7|28396.6|28368.8|28376|28340.5|616
1622722500000|2021-06-03 12:15:00|28397.1|28347.1|28393.3|28373.3|28427.1|28386.9|28378.1|28344.4|982
1622722800000|2021-06-03 12:20:00|28393.8|28373.8|28442.3|28392.3|28445.7|28411|28387.6|28367.6|895
1622723100000|2021-06-03 12:25:00|28441.8|28391.8|28455|28402.8|28464.3|28431.9|28426.4|28389.6|1045
1622723400000|2021-06-03 12:30:00|28452.6|28399.6|28432.6|28412.6|28467.5|28427.5|28430.8|28399|1037
1622723700000|2021-06-03 12:35:00|28432.3|28412.3|28410.8|28390.8|28448.5|28421.2|28410.2|28390.2|897
1622724000000|2021-06-03 12:40:00|28411|28391|28402.7|28382.7|28419|28399|28400.5|28380.5|720
1622724300000|2021-06-03 12:45:00|28402.3|28382.3|28393|28373|28417.1|28386.8|28389.1|28356.9|779
1622724600000|2021-06-03 12:50:00|28392.9|28372.9|28410.3|28390.3|28412.7|28392.7|28384.5|28364.5|785
1622724900000|2021-06-03 12:55:00|28410.1|28390.1|28451.4|28431.4|28467.3|28435.1|28407.2|28387.2|812
1622725200000|2021-06-03 13:00:00|28451|28431|28442.1|28422.1|28452.3|28432.3|28435.7|28415.7|846
1622725500000|2021-06-03 13:05:00|28442.8|28422.8|28454|28434|28456.8|28436.8|28439.5|28419.5|791
1622725800000|2021-06-03 13:10:00|28455.5|28435.5|28452.8|28432.8|28457.4|28437.4|28448.4|28428.4|817
1622726100000|2021-06-03 13:15:00|28452.7|28432.7|28454.7|28434.7|28457.9|28437.9|28450.8|28430.8|678
1622726400000|2021-06-03 13:20:00|28455.7|28435.7|28452.2|28432.2|28457.1|28437.1|28449|28429|566
1622726700000|2021-06-03 13:25:00|28452.8|28432.8|28452.6|28432.6|28466.8|28446.8|28447.2|28427.2|625
1622727000000|2021-06-03 13:30:00|28452.8|28432.8|28465.3|28445.3|28477.6|28457.6|28448.2|28428.2|701
1622727300000|2021-06-03 13:35:00|28467.3|28447.3|28483.1|28463.1|28488.4|28468.4|28467|28447|672
1622727600000|2021-06-03 13:40:00|28484.9|28464.9|28511.1|28491.1|28521.1|28499.3|28476.6|28456.6|734
1622727900000|2021-06-03 13:45:00|28511.4|28491.4|28529.4|28509.4|28530.9|28510.9|28511.2|28476.7|675
1622728200000|2021-06-03 13:50:00|28529.6|28509.6|28535.3|28515.3|28549.6|28529.6|28529.2|28509.2|850
1622728500000|2021-06-03 13:55:00|28534.6|28514.6|28538|28488|28540.9|28515.2|28519.8|28486.2|836
1622728800000|2021-06-03 14:00:00|28537|28487|28522.9|28502.9|28544.4|28524.4|28517|28483.2|1034
1622729100000|2021-06-03 14:05:00|28523.1|28503.1|28545.6|28525.6|28550.1|28530.1|28520.5|28500.5|918
1622729400000|2021-06-03 14:10:00|28545.8|28525.8|28567.5|28547.5|28567.7|28547.7|28543.2|28523.2|796
1622729700000|2021-06-03 14:15:00|28567.1|28547.1|28608.9|28588.9|28622.2|28602.2|28565|28545|862
1622730000000|2021-06-03 14:20:00|28608.6|28588.6|28586.2|28566.2|28616.1|28596.1|28578.1|28545.5|809
1622730300000|2021-06-03 14:25:00|28585.8|28565.8|28599.7|28579.7|28599.7|28579.7|28582.3|28562.3|719
1622730600000|2021-06-03 14:30:00|28598.9|28578.9|28595|28575|28603.9|28583.9|28594.4|28574.4|758
1622730900000|2021-06-03 14:35:00|28594.7|28574.7|28603.6|28583.6|28605.2|28585.2|28590.8|28554|632
1622731200000|2021-06-03 14:40:00|28603.9|28583.9|28614.2|28594.2|28615.9|28595.9|28603.2|28583.2|665
1622731500000|2021-06-03 14:45:00|28614.7|28594.7|28622.9|28602.9|28628.9|28608.9|28608.1|28588.1|812
1622731800000|2021-06-03 14:50:00|28622.4|28602.4|28631.8|28611.8|28632.5|28612.5|28614.1|28594.1|769
1622732100000|2021-06-03 14:55:00|28631.2|28611.2|28605.7|28585.7|28645.2|28625.2|28600.4|28580.4|867
1622732400000|2021-06-03 15:00:00|28605.5|28585.5|28613.1|28593.1|28621|28601|28605.5|28585.5|782
1622732700000|2021-06-03 15:05:00|28613.5|28593.5|28615.2|28595.2|28619.3|28599.3|28607.6|28587.6|695
1622733000000|2021-06-03 15:10:00|28615.1|28595.1|28635.7|28615.7|28637|28617|28615.1|28595.1|628
1622733300000|2021-06-03 15:15:00|28635.9|28615.9|28646|28626|28652|28632|28635.9|28615.9|567
1622733600000|2021-06-03 15:20:00|28646.4|28626.4|28657.4|28637.4|28661.8|28641.8|28640.3|28620.3|688
1622733900000|2021-06-03 15:25:00|28657.3|28637.3|28645.7|28625.7|28665.9|28637.3|28640.2|28606|728
1622734200000|2021-06-03 15:30:00|28645.6|28625.6|28646.3|28626.3|28647.1|28627.1|28639.9|28619.9|576
1622734500000|2021-06-03 15:35:00|28646.4|28626.4|28664|28644|28682|28647.2|28644.6|28613.1|633
1622734800000|2021-06-03 15:40:00|28663.9|28643.9|28674|28654|28690.3|28656.8|28663.7|28630|623
1622735100000|2021-06-03 15:45:00|28687.4|28637.4|28697.4|28677.4|28721.2|28686.2|28672.4|28637.1|597
1622735400000|2021-06-03 15:50:00|28696.6|28676.6|28697.3|28677.3|28699.9|28679.9|28694.6|28674.6|414
1622735700000|2021-06-03 15:55:00|28696.5|28676.5|28681.6|28661.6|28698.5|28677.3|28658|28622.6|676
1622736000000|2021-06-03 16:00:00|28681.1|28661.1|28669.7|28649.7|28684|28664|28669.7|28649.7|652
1622736300000|2021-06-03 16:05:00|28670|28650|28663.5|28643.5|28670|28650|28659.9|28639.9|483
1622736600000|2021-06-03 16:10:00|28663.6|28643.6|28661.7|28641.7|28667|28647|28656.5|28636.5|529
1622736900000|2021-06-03 16:15:00|28661.2|28641.2|28661.7|28641.7|28665.7|28645.7|28659.2|28639.2|551
1622737200000|2021-06-03 16:20:00|28662|28642|28671.4|28651.4|28672.8|28652.8|28660.5|28640.5|488
1622737500000|2021-06-03 16:25:00|28671.2|28651.2|28673|28653|28673.9|28653.9|28667.9|28647.9|390
1622737800000|2021-06-03 16:30:00|28673.1|28653.1|28671.7|28651.7|28679.7|28659.7|28670.9|28650.9|419
1622738100000|2021-06-03 16:35:00|28671.8|28651.8|28664.9|28614.9|28672.7|28652.7|28649.5|28611.2|450
1622738400000|2021-06-03 16:40:00|28665.5|28615.5|28664.5|28644.5|28679.3|28645.2|28661.1|28612.9|507
1622738700000|2021-06-03 16:45:00|28664.7|28644.7|28659.3|28639.3|28680.7|28647.5|28658.6|28627|502
1622739000000|2021-06-03 16:50:00|28659|28639|28663.8|28643.8|28675.8|28645|28657.7|28624|466
1622739300000|2021-06-03 16:55:00|28663.6|28643.6|28672.7|28652.7|28686.4|28657.1|28663.5|28635.4|512
1622739600000|2021-06-03 17:00:00|28672.5|28652.5|28672.1|28652.1|28676.4|28656.4|28668.1|28648.1|563
1622739900000|2021-06-03 17:05:00|28671.4|28651.4|28668.9|28648.9|28688.8|28655.8|28667.6|28635.3|516
1622740200000|2021-06-03 17:10:00|28669.7|28649.7|28665.6|28645.6|28683|28649.9|28662.3|28630.8|564
1622740500000|2021-06-03 17:15:00|28664.8|28644.8|28663.9|28643.9|28683.6|28650.4|28659.3|28626.7|573
1622740800000|2021-06-03 17:20:00|28663.8|28643.8|28665.7|28645.7|28679.5|28648.7|28661.6|28629.5|472
1622741100000|2021-06-03 17:25:00|28665.6|28645.6|28667.8|28647.8|28685.6|28652.1|28664.4|28634.5|506
1622741400000|2021-06-03 17:30:00|28667.6|28647.6|28676.5|28626.5|28685|28650.8|28661.4|28625.9|503
1622741700000|2021-06-03 17:35:00|28676.2|28626.2|28658.9|28638.9|28678.6|28644.1|28657.3|28624.4|396
1622742000000|2021-06-03 17:40:00|28659|28639|28672.2|28622.2|28674.2|28642.1|28655.7|28619.9|412
1622742300000|2021-06-03 17:45:00|28672.4|28622.4|28664.2|28644.2|28681|28646|28657|28619.9|555
1622742600000|2021-06-03 17:50:00|28662.9|28642.9|28669.2|28649.2|28683.6|28650.5|28661.4|28626.2|504
1622742900000|2021-06-03 17:55:00|28667|28647|28675.6|28625.6|28683.9|28649.1|28660.9|28624.5|505
1622743200000|2021-06-03 18:00:00|28675.9|28625.9|28678.4|28628.4|28680.2|28646.2|28660.4|28624.8|442
1622743500000|2021-06-03 18:05:00|28679.5|28629.5|28671.1|28621.1|28679.6|28643.6|28654.8|28618.2|460
1622743800000|2021-06-03 18:10:00|28670.5|28620.5|28671.8|28621.8|28676|28641.9|28655.5|28619.3|458
1622744100000|2021-06-03 18:15:00|28670.7|28620.7|28677.2|28627.2|28678.5|28644.1|28656.5|28620.4|390
1622744400000|2021-06-03 18:20:00|28677.6|28627.6|28675.6|28625.6|28679.7|28645.5|28658.8|28622.9|367
1622744700000|2021-06-03 18:25:00|28676|28626|28676.1|28626.1|28678.4|28643.5|28659.2|28622.2|357
1622745000000|2021-06-03 18:30:00|28676.7|28626.7|28658.9|28638.9|28679.9|28645.4|28658.7|28622.5|421
1622745300000|2021-06-03 18:35:00|28659.3|28639.3|28654.6|28634.6|28675.8|28640.8|28653.4|28618.8|374
1622745600000|2021-06-03 18:40:00|28654.7|28634.7|28657.4|28637.4|28673.3|28640.2|28654.6|28618.1|283
1622745900000|2021-06-03 18:45:00|28670.7|28620.7|28666.3|28616.3|28672|28639.5|28652.5|28613.5|344
1622746200000|2021-06-03 18:50:00|28665.7|28615.7|28657.2|28637.2|28669.1|28639.2|28650.2|28613|366
1622746500000|2021-06-03 18:55:00|28657.6|28637.6|28658.2|28638.2|28670.7|28639.1|28650.3|28615.4|393
1622746800000|2021-06-03 19:00:00|28658.3|28638.3|28650.9|28630.9|28671|28638.7|28649.6|28613.8|456
1622747100000|2021-06-03 19:05:00|28651|28631|28655.6|28635.6|28670|28638.4|28649.7|28614|375
1622747400000|2021-06-03 19:10:00|28652.7|28632.7|28654.9|28634.9|28665.9|28636|28649.3|28611.5|278
1622747700000|2021-06-03 19:15:00|28654.8|28634.8|28648.6|28628.6|28665.7|28635.1|28648.1|28610.2|368
1622748000000|2021-06-03 19:20:00|28648.7|28628.7|28636.5|28616.5|28664.1|28632.1|28631.2|28593.6|425
1622748300000|2021-06-03 19:25:00|28636.7|28616.7|28636.4|28616.4|28639|28619|28634.7|28614.7|273
1622748600000|2021-06-03 19:30:00|28637.2|28617.2|28628|28608|28647|28619.5|28626.1|28597|291
1622748900000|2021-06-03 19:35:00|28630.7|28610.7|28645.8|28595.8|28651.7|28616.5|28620.8|28589.8|425
1622749200000|2021-06-03 19:40:00|28646.3|28596.3|28650.4|28600.4|28652|28614|28631.1|28592.1|473
1622749500000|2021-06-03 19:45:00|28649.9|28599.9|28650.1|28600.1|28655.5|28605.5|28648.9|28598.9|481
1622749800000|2021-06-03 19:50:00|28651.9|28601.9|28650.5|28600.5|28655.5|28618.9|28635.7|28593.9|466
1622750100000|2021-06-03 19:55:00|28651.1|28601.1|28650.8|28600.8|28655.1|28619.4|28635.6|28597.1|563
1622750400000|2021-06-03 20:00:00|28651.6|28601.6|28656.1|28606.1|28661.2|28611.2|28650.6|28600.6|575
1622750700000|2021-06-03 20:05:00|28656.3|28606.3|28650|28600|28656.5|28606.5|28648.8|28598.8|409
1622751000000|2021-06-03 20:10:00|28650.6|28600.6|28650.6|28600.6|28654.6|28616.5|28634.7|28598.5|414
1622751300000|2021-06-03 20:15:00|28650.1|28600.1|28650.8|28600.8|28654.1|28618.3|28634.9|28599|307
1622751600000|2021-06-03 20:20:00|28651.1|28601.1|28653.8|28603.8|28655.5|28620.1|28636.6|28600.7|207
1622751900000|2021-06-03 20:25:00|28654.1|28604.1|28652|28602|28655.4|28618.8|28633.9|28599|256
1622752200000|2021-06-03 20:30:00|28651.5|28601.5|28649.7|28599.7|28653.8|28617|28634.8|28596.2|254
1622752500000|2021-06-03 20:35:00|28649.8|28599.8|28659|28609|28660.3|28610.3|28649.5|28599.5|285
1622752800000|2021-06-03 20:40:00|28659.1|28609.1|28662.4|28612.4|28664.9|28614.9|28654.1|28604.1|341
1622753100000|2021-06-03 20:45:00|28675.2|28616.9|28664.6|28614.6|28675.2|28622|28658.2|28608.2|343
1622753400000|2021-06-03 20:50:00|28666.9|28616.9|28663.9|28613.9|28672.9|28619.6|28658.6|28608.6|259
1622753700000|2021-06-03 20:55:00|28662.2|28612.2|28668.5|28612.4|28680.5|28618.3|28660.9|28601.6|378
1622754000000|2021-06-03 21:00:00|28679.7|28617.9|28682.7|28599|28694.9|28617.9|28679.4|28589.9|50
1622754300000|2021-06-03 21:05:00|28697.3|28604|28686.1|28601.1|28699.9|28629.5|28669.4|28572.7|157
1622754600000|2021-06-03 21:10:00|28684|28607.9|28672.7|28606.8|28695|28625.1|28670.5|28574.2|183
1622754900000|2021-06-03 21:15:00|28691.4|28606.6|28679|28606.7|28700.3|28623.5|28664.8|28580.5|200
1622755200000|2021-06-03 21:20:00|28674|28607.6|28689|28603.2|28695.6|28624|28665.7|28582|172
1622755500000|2021-06-03 21:25:00|28683.3|28609.9|28684.7|28609.2|28699.1|28620|28670|28575.6|149
1622755800000|2021-06-03 21:30:00|28684.8|28609.4|28682.5|28604.6|28697.4|28626.6|28667.6|28566.7|238
1622756100000|2021-06-03 21:35:00|28684.2|28604.5|28675|28609.5|28691.3|28615.6|28664.2|28590.5|205
1622756400000|2021-06-03 21:40:00|28668.4|28592.8|28680.3|28610.7|28687.2|28621.5|28662.4|28582.3|162
1622756700000|2021-06-03 21:45:00|28681.4|28611.8|28680.8|28612.7|28697.7|28629.5|28674.8|28572.1|176
1622757000000|2021-06-03 21:50:00|28677|28608.4|28681.6|28606.9|28694.4|28633.7|28672.9|28573.8|252
1622757300000|2021-06-03 21:55:00|28679.3|28607.5|28669.3|28619.3|28684|28634|28660.4|28591.2|237
1622757600000|2021-06-03 22:00:00|28670.2|28620.2|28656.2|28606.2|28675.3|28620.2|28651.2|28595.4|919
1622757900000|2021-06-03 22:05:00|28653.5|28602.1|28653.4|28603.4|28674.9|28619.6|28650.9|28594.5|1022
1622758200000|2021-06-03 22:10:00|28659.3|28599.2|28666.4|28616.4|28672.5|28621.3|28649|28594.6|821
1622758500000|2021-06-03 22:15:00|28666.3|28616.3|28651.3|28601.3|28670.7|28617.5|28649.2|28592.3|344
1622758800000|2021-06-03 22:20:00|28651.5|28593.8|28652.9|28602.2|28657.8|28607.8|28649.2|28592.3|449
1622759100000|2021-06-03 22:25:00|28653.4|28603.4|28654.5|28604.5|28673.1|28620.6|28651.2|28592.5|533
1622759400000|2021-06-03 22:30:00|28654.7|28604.7|28655.1|28605.1|28658.1|28608.1|28649.7|28599.7|389
1622759700000|2021-06-03 22:35:00|28654|28604|28653.8|28603.8|28658.7|28608.7|28650.2|28600.2|329
1622760000000|2021-06-03 22:40:00|28653.6|28603.6|28649.7|28599.7|28657.6|28607.6|28646.9|28596.9|310
1622760300000|2021-06-03 22:45:00|28647|28596|28650|28600|28656.2|28606.2|28647|28596|195
1622760600000|2021-06-03 22:50:00|28650.5|28600.5|28647.4|28597.4|28654.8|28604.8|28647.4|28597.4|244
1622760900000|2021-06-03 22:55:00|28647.7|28597.7|28653.5|28603.5|28655.7|28605.7|28647.5|28597.5|184
1622761200000|2021-06-03 23:00:00|28651.9|28601.9|28651.9|28601.9|28652.3|28602.3|28640.5|28590.1|302
1622761500000|2021-06-03 23:05:00|28652.2|28602.2|28648.8|28598.8|28655.4|28605.4|28643.4|28593.4|313
1622761800000|2021-06-03 23:10:00|28653.3|28603.3|28652.7|28602.7|28653.3|28603.3|28641.8|28591.8|220
1622762100000|2021-06-03 23:15:00|28648.5|28598.5|28647.7|28597.7|28654|28604|28640.8|28587.4|186
1622762400000|2021-06-03 23:20:00|28646.4|28596.4|28648.6|28598.6|28653.2|28603.2|28640.1|28588.7|192
1622762700000|2021-06-03 23:25:00|28649|28599|28645|28595|28650.2|28600.2|28640.7|28590.7|273
1622763000000|2021-06-03 23:30:00|28644.3|28594.3|28644.3|28594.3|28648|28598|28640.7|28590.7|302
1622763300000|2021-06-03 23:35:00|28644.1|28594.1|28641.8|28591.8|28646.8|28596.8|28639.8|28589.8|445
1622763600000|2021-06-03 23:40:00|28642.2|28592.2|28641.5|28591.5|28645.4|28595.4|28636.7|28586.7|210
1622763900000|2021-06-03 23:45:00|28640.5|28590.5|28642.6|28592.6|28647|28597|28635.1|28585.1|284
1622764200000|2021-06-03 23:50:00|28641.7|28591.7|28641.5|28591.5|28646.6|28596.6|28637.3|28587.3|392
1622764500000|2021-06-03 23:55:00|28642.9|28592.9|28645.9|28595.9|28648.7|28598.7|28638.6|28588.6|433
1622764800000|2021-06-04 00:00:00|28644.4|28594.4|28661.1|28611.1|28662.7|28612.7|28642.1|28592.1|550
1622765100000|2021-06-04 00:05:00|28659.9|28609.9|28665.6|28615.6|28669.1|28619.1|28656.8|28606.8|450
1622765400000|2021-06-04 00:10:00|28665.3|28615.3|28667|28617|28672|28622|28661.6|28611.6|468
1622765700000|2021-06-04 00:15:00|28666.7|28616.7|28677.7|28627.7|28684.2|28634.2|28664.3|28614.3|524
1622766000000|2021-06-04 00:20:00|28677.6|28627.6|28663.4|28613.4|28679.5|28629.5|28662|28612|505
1622766300000|2021-06-04 00:25:00|28663.9|28613.9|28661.2|28611.2|28669|28619|28658.6|28608.6|453
1622766600000|2021-06-04 00:30:00|28661.3|28611.3|28664.1|28614.1|28669.3|28619.3|28659.7|28609.7|519
1622766900000|2021-06-04 00:35:00|28663.7|28613.7|28657.9|28607.9|28664.1|28614.1|28655.4|28605.4|430
1622767200000|2021-06-04 00:40:00|28657.5|28607.5|28657.2|28607.2|28662.4|28612.4|28654.7|28604.7|427
1622767500000|2021-06-04 00:45:00|28656.9|28606.9|28653.7|28603.7|28663.3|28613.3|28652.8|28602.8|434
1622767800000|2021-06-04 00:50:00|28653.5|28603.5|28655.1|28605.1|28657.8|28607.8|28646.3|28596.3|570
1622768100000|2021-06-04 00:55:00|28656.1|28606.1|28650.8|28600.8|28660.8|28610.8|28646.6|28596.6|538
1622768400000|2021-06-04 01:00:00|28650.5|28600.5|28648.1|28598.1|28654.1|28604.1|28644|28594|540
1622768700000|2021-06-04 01:05:00|28648.7|28598.7|28650.3|28600.3|28653.6|28603.6|28645|28595|460
1622769000000|2021-06-04 01:10:00|28649.4|28599.4|28647|28597|28650.9|28600.9|28642.6|28592.6|503
1622769300000|2021-06-04 01:15:00|28646.3|28596.3|28650|28600|28651.2|28601.2|28642.1|28592.1|557
1622769600000|2021-06-04 01:20:00|28650.1|28600.1|28650.6|28600.6|28653.6|28603.6|28643.6|28593.6|450
1622769900000|2021-06-04 01:25:00|28650.3|28600.3|28653.6|28603.6|28653.6|28603.6|28643.5|28593.5|463
1622770200000|2021-06-04 01:30:00|28653.4|28603.4|28651.6|28601.6|28656.9|28606.9|28646.6|28596.6|553
1622770500000|2021-06-04 01:35:00|28651.8|28601.8|28654|28604|28659.3|28609.3|28649.3|28599.3|544
1622770800000|2021-06-04 01:40:00|28654.5|28604.5|28648|28598|28658.9|28608.9|28646.6|28596.6|526
1622771100000|2021-06-04 01:45:00|28648.2|28598.2|28648.6|28598.6|28655.2|28605.2|28643.7|28593.7|387
1622771400000|2021-06-04 01:50:00|28649.5|28599.5|28653.7|28603.7|28657.5|28607.5|28647.6|28597.6|405
1622771700000|2021-06-04 01:55:00|28651.8|28601.8|28661.9|28611.9|28664.4|28614.4|28651.1|28601.1|541
1622772000000|2021-06-04 02:00:00|28662.5|28612.5|28660.7|28610.7|28667.8|28617.8|28657.1|28607.1|535
1622772300000|2021-06-04 02:05:00|28660.1|28610.1|28659.7|28609.7|28665.7|28615.7|28655.8|28605.8|484
1622772600000|2021-06-04 02:10:00|28659.6|28609.6|28656.9|28606.9|28663.1|28613.1|28653.7|28603.7|473
1622772900000|2021-06-04 02:15:00|28657.7|28607.7|28661.8|28611.8|28664.1|28614.1|28652.6|28602.6|434
1622773200000|2021-06-04 02:20:00|28661.4|28611.4|28658.5|28608.5|28663.4|28613.4|28655|28605|369
1622773500000|2021-06-04 02:25:00|28659|28609|28658.8|28608.8|28661.4|28611.4|28653.5|28603.5|390
1622773800000|2021-06-04 02:30:00|28659.7|28609.7|28662.4|28612.4|28668.7|28618.7|28654.9|28604.9|412
1622774100000|2021-06-04 02:35:00|28663|28613|28666.4|28616.4|28668.5|28618.5|28658.1|28608.1|389
1622774400000|2021-06-04 02:40:00|28666.9|28616.9|28666|28616|28670.1|28620.1|28661.5|28611.5|468
1622774700000|2021-06-04 02:45:00|28666.9|28616.9|28670.5|28620.5|28673.8|28623.8|28664.8|28614.8|470
1622775000000|2021-06-04 02:50:00|28669.9|28619.9|28668.8|28618.8|28673.8|28623.8|28664.5|28614.5|391
1622775300000|2021-06-04 02:55:00|28668.9|28618.9|28664.9|28614.9|28671.7|28621.7|28660.5|28610.5|446
1622775600000|2021-06-04 03:00:00|28665.5|28615.5|28665.4|28615.4|28671.1|28621.1|28660.9|28610.9|440
1622775900000|2021-06-04 03:05:00|28666.1|28616.1|28670.9|28620.9|28672.5|28622.5|28661.8|28611.8|402
1622776200000|2021-06-04 03:10:00|28669.3|28619.3|28669.3|28619.3|28673.2|28623.2|28664.6|28614.6|350
1622776500000|2021-06-04 03:15:00|28669.5|28619.5|28676|28626|28677.4|28627.4|28667.4|28617.4|393
1622776800000|2021-06-04 03:20:00|28676.1|28626.1|28670.7|28620.7|28677.2|28627.2|28668.1|28618.1|434
1622777100000|2021-06-04 03:25:00|28671.2|28621.2|28673.3|28623.3|28675.6|28625.6|28669.2|28619.2|373
1622777400000|2021-06-04 03:30:00|28672.9|28622.9|28673.5|28623.5|28675.5|28625.5|28669.5|28619.5|392
1622777700000|2021-06-04 03:35:00|28673.6|28623.6|28673.8|28623.8|28676.1|28626.1|28668.8|28618.8|337
1622778000000|2021-06-04 03:40:00|28672.7|28622.7|28672.2|28622.2|28676.9|28626.9|28668.3|28618.3|314
1622778300000|2021-06-04 03:45:00|28672.7|28622.7|28676.3|28626.3|28679.8|28629.8|28670.2|28620.2|366
1622778600000|2021-06-04 03:50:00|28675.7|28625.7|28674.3|28624.3|28678.9|28628.9|28672.5|28622.5|346
1622778900000|2021-06-04 03:55:00|28674.5|28624.5|28678|28628|28680.3|28630.3|28672.9|28622.9|365
1622779200000|2021-06-04 04:00:00|28678.6|28628.6|28677.5|28627.5|28681.7|28631.7|28674.4|28624.4|397
1622779500000|2021-06-04 04:05:00|28677.7|28627.7|28678.4|28628.4|28681.6|28631.6|28675|28625|344
1622779800000|2021-06-04 04:10:00|28678.5|28628.5|28683.3|28633.3|28687.3|28637.3|28676.5|28626.5|416
1622780100000|2021-06-04 04:15:00|28683.8|28633.8|28681.8|28631.8|28686.9|28636.9|28679.5|28629.5|382
1622780400000|2021-06-04 04:20:00|28682|28632|28680.9|28630.9|28684.7|28634.7|28678.3|28628.3|422
1622780700000|2021-06-04 04:25:00|28681.1|28631.1|28676.5|28626.5|28683|28633|28676.1|28626.1|331
1622781000000|2021-06-04 04:30:00|28676.1|28626.1|28676.9|28626.9|28680.6|28630.6|28673|28623|363
1622781300000|2021-06-04 04:35:00|28677.2|28627.2|28675.6|28625.6|28681.7|28631.7|28674.5|28624.5|388
1622781600000|2021-06-04 04:40:00|28676.2|28626.2|28677.7|28627.7|28683.9|28633.9|28675.3|28625.3|318
1622781900000|2021-06-04 04:45:00|28679.4|28629.4|28677.3|28627.3|28682.5|28632.5|28673.5|28623.5|324
1622782200000|2021-06-04 04:50:00|28677.9|28627.9|28684.8|28634.8|28686.1|28636.1|28673.5|28623.5|398
1622782500000|2021-06-04 04:55:00|28681.1|28631.1|28680.2|28630.2|28686.1|28636.1|28679.5|28629.5|400
1622782800000|2021-06-04 05:00:00|28681|28631|28685.6|28635.6|28689.3|28639.3|28678.3|28628.3|378
1622783100000|2021-06-04 05:05:00|28685.2|28635.2|28689|28639|28690.8|28640.8|28684.2|28634.2|384
1622783400000|2021-06-04 05:10:00|28688.1|28638.1|28692|28642|28694.6|28644.6|28686.9|28636.9|392
1622783700000|2021-06-04 05:15:00|28692.3|28642.3|28684.9|28634.9|28692.8|28642.8|28684.6|28634.6|406
1622784000000|2021-06-04 05:20:00|28684.4|28634.4|28686.5|28636.5|28690.7|28640.7|28683.3|28633.3|372
1622784300000|2021-06-04 05:25:00|28685.8|28635.8|28691.3|28641.3|28693.2|28643.2|28685|28635|420
1622784600000|2021-06-04 05:30:00|28691.2|28641.2|28690|28640|28693.5|28643.5|28688.1|28638.1|481
1622784900000|2021-06-04 05:35:00|28689.6|28639.6|28693.9|28643.9|28696.9|28646.9|28688.6|28638.6|432
1622785200000|2021-06-04 05:40:00|28694|28644|28695|28645|28701.1|28651.1|28691.3|28641.3|469
1622785500000|2021-06-04 05:45:00|28695.6|28645.6|28695.9|28645.9|28699.5|28649.5|28690.8|28640.8|451
1622785800000|2021-06-04 05:50:00|28696|28646|28704.8|28654.8|28706.6|28656.6|28694.9|28644.9|440
1622786100000|2021-06-04 05:55:00|28703.3|28653.3|28707.7|28657.7|28714.7|28681.8|28701.8|28653.3|468
1622786400000|2021-06-04 06:00:00|28707.8|28657.8|28705.6|28655.6|28712.1|28674.6|28689.1|28651.1|670
1622786700000|2021-06-04 06:05:00|28705.3|28655.3|28691|28671|28710.9|28671.9|28689.8|28653.5|566
1622787000000|2021-06-04 06:10:00|28691.1|28671.1|28704.6|28654.6|28710.3|28676.4|28690|28652|599
1622787300000|2021-06-04 06:15:00|28705.6|28655.6|28704.7|28654.7|28707.4|28673.5|28685.5|28650.5|516
1622787600000|2021-06-04 06:20:00|28705|28655|28703|28653|28707.5|28673.2|28686.4|28650|413
1622787900000|2021-06-04 06:25:00|28702.6|28652.6|28707.3|28657.3|28708.7|28672.2|28683.1|28647.2|478
1622788200000|2021-06-04 06:30:00|28707.2|28657.2|28694.4|28674.4|28709.4|28674.7|28686.3|28651|592
1622788500000|2021-06-04 06:35:00|28692.6|28672.6|28689.4|28669.4|28712|28674.9|28688.3|28656.9|698
1622788800000|2021-06-04 06:40:00|28689.2|28669.2|28682.5|28662.5|28708.5|28669.4|28675.9|28642.3|794
1622789100000|2021-06-04 06:45:00|28682.6|28662.6|28685.1|28665.1|28702.9|28667.8|28679.4|28643.8|783
1622789400000|2021-06-04 06:50:00|28684.6|28664.6|28685.9|28665.9|28697.4|28672.1|28680.8|28646.3|492
1622789700000|2021-06-04 06:55:00|28686.1|28666.1|28708.2|28658.2|28713.2|28670.4|28682|28647.5|532
1622790000000|2021-06-04 07:00:00|28704.7|28654.7|28667.4|28647.4|28711.3|28667.6|28667|28635|715
1622790300000|2021-06-04 07:05:00|28667.6|28647.6|28677.2|28657.2|28678.3|28658.3|28667|28647|519
1622790600000|2021-06-04 07:10:00|28677|28657|28661.5|28641.5|28678.6|28658.6|28659|28639|585
1622790900000|2021-06-04 07:15:00|28661.6|28641.6|28650.2|28630.2|28663.2|28643.2|28647.2|28627.2|551
1622791200000|2021-06-04 07:20:00|28649.5|28629.5|28647.7|28627.7|28655.8|28635.8|28642.9|28622.9|662
1622791500000|2021-06-04 07:25:00|28648.1|28628.1|28662.5|28642.5|28670.5|28650.5|28647.2|28627.2|597
1622791800000|2021-06-04 07:30:00|28661.9|28641.9|28657.1|28637.1|28669.8|28649.8|28656.6|28636.6|582
1622792100000|2021-06-04 07:35:00|28657.2|28637.2|28646.1|28626.1|28658|28638|28643.6|28623.6|526
1622792400000|2021-06-04 07:40:00|28646.6|28626.6|28639.7|28619.7|28650.2|28630.2|28638.2|28618.2|537
1622792700000|2021-06-04 07:45:00|28639.4|28619.4|28642.8|28622.8|28646.9|28626.9|28638.5|28618.5|457
1622793000000|2021-06-04 07:50:00|28642.7|28622.7|28642|28622|28648.7|28628.7|28635.5|28615.5|579
1622793300000|2021-06-04 07:55:00|28641.9|28621.9|28645.5|28625.5|28646.8|28626.8|28637.5|28617.5|465
1622793600000|2021-06-04 08:00:00|28645.9|28625.9|28660.5|28640.5|28676.6|28656.6|28645.5|28625.5|646
1622793900000|2021-06-04 08:05:00|28660|28640|28671.4|28651.4|28676.2|28656.2|28660|28640|757
1622794200000|2021-06-04 08:10:00|28671.6|28651.6|28675.7|28655.7|28677.6|28657.6|28667.7|28647.7|659
1622794500000|2021-06-04 08:15:00|28675.8|28655.8|28673.6|28653.6|28681.1|28661.1|28672.9|28652.9|567
1622794800000|2021-06-04 08:20:00|28673.9|28653.9|28669.1|28649.1|28674.3|28654.3|28664.3|28644.3|568
1622795100000|2021-06-04 08:25:00|28669.3|28649.3|28670|28650|28672.6|28652.6|28663.7|28643.7|515
1622795400000|2021-06-04 08:30:00|28669.3|28649.3|28663.3|28643.3|28669.3|28649.3|28659.7|28639.7|597
1622795700000|2021-06-04 08:35:00|28663.5|28643.5|28650.5|28630.5|28664|28644|28650.1|28630.1|497
1622796000000|2021-06-04 08:40:00|28650.6|28630.6|28647.9|28627.9|28655.4|28635.4|28646.2|28626.2|477
1622796300000|2021-06-04 08:45:00|28648.1|28628.1|28651|28631|28652.6|28632.6|28645.2|28625.2|554
1622796600000|2021-06-04 08:50:00|28650.6|28630.6|28657.1|28637.1|28658.5|28638.5|28650.1|28630.1|507
1622796900000|2021-06-04 08:55:00|28657.4|28637.4|28690.5|28670.5|28706.4|28682.9|28654.8|28634.8|610
1622797200000|2021-06-04 09:00:00|28690.4|28670.4|28686|28666|28693.9|28673.9|28685.1|28665.1|580
1622797500000|2021-06-04 09:05:00|28685.2|28665.2|28683.8|28663.8|28689|28669|28682.8|28662.8|555
1622797800000|2021-06-04 09:10:00|28684|28664|28684.6|28664.6|28689.5|28669.5|28682.6|28662.6|459
1622798100000|2021-06-04 09:15:00|28684.5|28664.5|28683.4|28663.4|28685.9|28665.9|28682.1|28662.1|482
1622798400000|2021-06-04 09:20:00|28683.5|28663.5|28667.3|28647.3|28686.1|28666.1|28666.2|28646.2|571
1622798700000|2021-06-04 09:25:00|28667.4|28647.4|28667.5|28647.5|28669.2|28649.2|28664.1|28644.1|514
1622799000000|2021-06-04 09:30:00|28667.6|28647.6|28658.3|28638.3|28667.6|28647.6|28646.8|28626.8|531
1622799300000|2021-06-04 09:35:00|28657.8|28637.8|28654.4|28634.4|28660|28640|28653.6|28633.6|412
1622799600000|2021-06-04 09:40:00|28654.9|28634.9|28644.9|28624.9|28656.4|28636.4|28644.7|28624.7|442
1622799900000|2021-06-04 09:45:00|28644.7|28624.7|28635|28615|28650.3|28630.3|28632.7|28612.7|574
1622800200000|2021-06-04 09:50:00|28635.4|28615.4|28637.2|28617.2|28639.9|28619.9|28621.7|28601.7|546
1622800500000|2021-06-04 09:55:00|28636.4|28616.4|28626.5|28606.5|28637|28617|28624.6|28604.6|439
1622800800000|2021-06-04 10:00:00|28626.8|28606.8|28625.8|28605.8|28628|28608|28620.4|28600.4|415
1622801100000|2021-06-04 10:05:00|28625.7|28605.7|28624.6|28604.6|28628.5|28608.5|28622.1|28602.1|273
1622801400000|2021-06-04 10:10:00|28625.5|28605.5|28628.1|28608.1|28628.6|28608.6|28623.9|28603.9|373
1622801700000|2021-06-04 10:15:00|28627.6|28607.6|28638.8|28618.8|28649.1|28619.7|28626.9|28599.1|503
1622802000000|2021-06-04 10:20:00|28638|28618|28633.9|28613.9|28640.7|28620.7|28631.9|28611.9|500
1622802300000|2021-06-04 10:25:00|28634.2|28614.2|28639.1|28619.1|28641.2|28621.2|28633.8|28613.8|398
1622802600000|2021-06-04 10:30:00|28639.5|28619.5|28645|28625|28647.6|28627.6|28638|28618|496
1622802900000|2021-06-04 10:35:00|28644.8|28624.8|28644.5|28624.5|28648.6|28628.6|28643.6|28623.6|413
1622803200000|2021-06-04 10:40:00|28644.3|28624.3|28648.2|28628.2|28648.7|28628.7|28642.7|28622.7|380
1622803500000|2021-06-04 10:45:00|28647.7|28627.7|28659.3|28639.3|28660.9|28640.9|28646.5|28626.5|565
1622803800000|2021-06-04 10:50:00|28659.4|28639.4|28668.7|28648.7|28675.5|28655.5|28658.2|28638.2|568
1622804100000|2021-06-04 10:55:00|28668.6|28648.6|28671.6|28651.6|28677.4|28657.4|28667|28647|621
1622804400000|2021-06-04 11:00:00|28671.7|28651.7|28662.5|28642.5|28672.9|28652.9|28655.4|28635.4|484
1622804700000|2021-06-04 11:05:00|28662.4|28642.4|28659.3|28639.3|28663|28643|28653.6|28633.6|598
1622805000000|2021-06-04 11:10:00|28660|28640|28655.7|28635.7|28661.9|28641.9|28654.2|28634.2|540
1622805300000|2021-06-04 11:15:00|28655.1|28635.1|28644.1|28624.1|28657.4|28637.4|28643.5|28623.5|452
1622805600000|2021-06-04 11:20:00|28643.8|28623.8|28634.2|28614.2|28646.4|28626.4|28631.2|28611.2|459
1622805900000|2021-06-04 11:25:00|28633.1|28613.1|28596.6|28576.6|28634.1|28614.1|28596.1|28576.1|605
1622806200000|2021-06-04 11:30:00|28596.8|28576.8|28590.8|28570.8|28597.3|28577.3|28583.3|28563.3|653
1622806500000|2021-06-04 11:35:00|28590.5|28570.5|28594|28574|28597.1|28577.1|28586.7|28566.7|553
1622806800000|2021-06-04 11:40:00|28594.1|28574.1|28603.5|28583.5|28605.1|28585.1|28592.6|28572.6|514
1622807100000|2021-06-04 11:45:00|28603.7|28583.7|28603.2|28583.2|28607.2|28587.2|28595.9|28575.9|570
1622807400000|2021-06-04 11:50:00|28603.3|28583.3|28604.7|28584.7|28611|28591|28598.2|28578.2|551
1622807700000|2021-06-04 11:55:00|28604.8|28584.8|28614.6|28594.6|28614.6|28594.6|28603.1|28583.1|619
1622808000000|2021-06-04 12:00:00|28614.7|28594.7|28606.1|28586.1|28615.4|28595.4|28602.1|28582.1|598
1622808300000|2021-06-04 12:05:00|28607.4|28587.4|28606.6|28586.6|28609.2|28589.2|28600.1|28580.1|523
1622808600000|2021-06-04 12:10:00|28605.9|28585.9|28607.7|28587.7|28612.5|28592.5|28599.4|28579.4|578
1622808900000|2021-06-04 12:15:00|28607.8|28587.8|28598.8|28578.8|28607.8|28587.8|28588|28568|592
1622809200000|2021-06-04 12:20:00|28598.9|28578.9|28601.2|28581.2|28616.5|28596.5|28595.8|28575.8|557
1622809500000|2021-06-04 12:25:00|28601.1|28581.1|28627.2|28565.2|28650|28586.1|28595.6|28551.2|720
1622809800000|2021-06-04 12:30:00|28643.2|28556.6|28497.8|28447.8|28648|28568.2|28480.4|28442.3|1172
1622810100000|2021-06-04 12:35:00|28497.2|28447.2|28520.4|28500.4|28540.8|28505.9|28481.8|28446.3|1090
1622810400000|2021-06-04 12:40:00|28519.2|28499.2|28527.1|28477.1|28548.8|28518.6|28511|28474.9|1028
1622810700000|2021-06-04 12:45:00|28526.8|28476.8|28484.9|28464.9|28533.2|28496.3|28476.8|28456.8|1024
1622811000000|2021-06-04 12:50:00|28485|28465|28457|28437|28495.4|28475.4|28450.2|28430.2|974
1622811300000|2021-06-04 12:55:00|28456.4|28436.4|28450.2|28430.2|28457.2|28437.2|28432.6|28412.6|974
1622811600000|2021-06-04 13:00:00|28450.4|28430.4|28436.2|28416.2|28455.7|28435.7|28432.8|28412.8|857
1622811900000|2021-06-04 13:05:00|28436.3|28416.3|28465.4|28445.4|28466.7|28446.7|28436.1|28416.1|888
1622812200000|2021-06-04 13:10:00|28466.8|28446.8|28459.7|28439.7|28485|28465|28458|28438|898
1622812500000|2021-06-04 13:15:00|28458.6|28438.6|28446.9|28426.9|28459|28439|28443.8|28423.8|774
1622812800000|2021-06-04 13:20:00|28448|28428|28434.9|28414.9|28448.5|28428.5|28433.2|28413.2|753
1622813100000|2021-06-04 13:25:00|28434.8|28414.8|28441.4|28421.4|28452.3|28432.3|28429|28409|625
1622813400000|2021-06-04 13:30:00|28440.9|28420.9|28436.2|28416.2|28444.3|28424.3|28433.7|28413.7|636
1622813700000|2021-06-04 13:35:00|28435.9|28415.9|28433.4|28413.4|28436.6|28416.6|28428.2|28408.2|567
1622814000000|2021-06-04 13:40:00|28433.3|28413.3|28434.4|28414.4|28442.2|28422.2|28433.1|28413.1|559
1622814300000|2021-06-04 13:45:00|28433.2|28413.2|28425.3|28405.3|28433.4|28413.4|28421|28401|605
1622814600000|2021-06-04 13:50:00|28425.2|28405.2|28422.1|28402.1|28426.5|28406.5|28417.2|28397.2|650
1622814900000|2021-06-04 13:55:00|28423.2|28403.2|28418.3|28398.3|28435.5|28403.9|28415.7|28385.5|706
1622815200000|2021-06-04 14:00:00|28418.6|28398.6|28417.9|28397.9|28422.9|28402.9|28395.7|28375.7|802
1622815500000|2021-06-04 14:05:00|28418|28398|28413.6|28393.6|28430.5|28410.5|28407.9|28387.9|663
1622815800000|2021-06-04 14:10:00|28414.3|28394.3|28422.7|28402.7|28423|28403|28407.6|28387.6|619
1622816100000|2021-06-04 14:15:00|28422.6|28402.6|28437.5|28417.5|28438|28418|28419.7|28399.7|643
1622816400000|2021-06-04 14:20:00|28436.8|28416.8|28437.8|28417.8|28445.8|28425.8|28432|28412|612
1622816700000|2021-06-04 14:25:00|28437|28417|28436.7|28416.7|28446.2|28426.2|28434.9|28414.9|578
1622817000000|2021-06-04 14:30:00|28437.6|28417.6|28413.7|28393.7|28439.6|28419.6|28411.3|28391.3|689
1622817300000|2021-06-04 14:35:00|28413.9|28393.9|28412.7|28392.7|28419.2|28399.2|28410.8|28390.8|555
1622817600000|2021-06-04 14:40:00|28413.1|28393.1|28417.8|28397.8|28424.1|28404.1|28412.5|28392.5|608
1622817900000|2021-06-04 14:45:00|28417.7|28397.7|28420|28400|28425.3|28405.3|28409.8|28389.8|649
1622818200000|2021-06-04 14:50:00|28419.8|28399.8|28449.7|28429.7|28451.2|28431.2|28419.8|28399.8|690
1622818500000|2021-06-04 14:55:00|28449.5|28429.5|28435.2|28415.2|28451|28431|28428.4|28408.4|752
1622818800000|2021-06-04 15:00:00|28435.3|28415.3|28434.2|28414.2|28437.2|28417.2|28416.6|28396.6|753
1622819100000|2021-06-04 15:05:00|28432.8|28412.8|28436.9|28416.9|28437.1|28417.1|28427.8|28407.8|550
1622819400000|2021-06-04 15:10:00|28437.1|28417.1|28428.5|28408.5|28439.4|28419.4|28427.5|28407.5|514
1622819700000|2021-06-04 15:15:00|28428.4|28408.4|28423.9|28403.9|28428.4|28408.4|28415.2|28395.2|579
1622820000000|2021-06-04 15:20:00|28423.8|28403.8|28424.9|28404.9|28427.9|28407.9|28417.6|28397.6|478
1622820300000|2021-06-04 15:25:00|28424.6|28404.6|28431.1|28411.1|28460.3|28426.3|28422|28395.8|575
1622820600000|2021-06-04 15:30:00|28431|28411|28420.6|28400.6|28444.4|28412.2|28408.3|28379|620
1622820900000|2021-06-04 15:35:00|28419.3|28399.3|28423.7|28403.7|28426.6|28406.6|28417|28397|659
1622821200000|2021-06-04 15:40:00|28423.6|28403.6|28432|28412|28449.4|28414|28422.1|28393.7|619
1622821500000|2021-06-04 15:45:00|28432.1|28412.1|28432.8|28412.8|28436.4|28416.4|28428.9|28408.9|460
1622821800000|2021-06-04 15:50:00|28432.9|28412.9|28432.5|28412.5|28437|28417|28427.9|28407.9|466
1622822100000|2021-06-04 15:55:00|28432.6|28412.6|28418.6|28398.6|28434.9|28414.9|28418|28398|470
1622822400000|2021-06-04 16:00:00|28419.5|28399.5|28421.1|28401.1|28437.3|28403.4|28418.4|28385.7|408
1622822700000|2021-06-04 16:05:00|28421.2|28401.2|28422|28402|28439.4|28405.4|28417.8|28382.8|397
1622823000000|2021-06-04 16:10:00|28421.1|28401.1|28418.3|28398.3|28434.7|28401.1|28412.7|28378.4|446
1622823300000|2021-06-04 16:15:00|28417.9|28397.9|28425.5|28405.5|28441.4|28406.6|28410.3|28377.5|495
1622823600000|2021-06-04 16:20:00|28425.4|28405.4|28420.4|28400.4|28437.8|28405.8|28419.6|28385.8|435
1622823900000|2021-06-04 16:25:00|28420.6|28400.6|28428.6|28408.6|28445.5|28410.6|28418.9|28384.4|389
1622824200000|2021-06-04 16:30:00|28428.9|28408.9|28457.5|28407.5|28457.8|28422.5|28427.1|28393|597
1622824500000|2021-06-04 16:35:00|28457.4|28407.4|28460.9|28410.9|28463.7|28429|28440.1|28405|546
1622824800000|2021-06-04 16:40:00|28459.8|28409.8|28453.9|28403.9|28460.1|28424.3|28437.1|28403.1|438
1622825100000|2021-06-04 16:45:00|28454.2|28404.2|28437.3|28417.3|28456.3|28420.8|28435.4|28400|324
1622825400000|2021-06-04 16:50:00|28437.7|28417.7|28445.7|28425.7|28463.1|28427.1|28435.4|28400.8|496
1622825700000|2021-06-04 16:55:00|28445.8|28425.8|28466.1|28416.1|28466.9|28432.1|28441.2|28406.8|484
1622826000000|2021-06-04 17:00:00|28465.5|28415.5|28462.9|28412.9|28467.6|28431.1|28445.5|28411.1|429
1622826300000|2021-06-04 17:05:00|28463.2|28413.2|28444.8|28424.8|28466.1|28428.4|28442.6|28406.5|359
1622826600000|2021-06-04 17:10:00|28443.8|28423.8|28460.8|28410.8|28463.7|28427.6|28442|28408.4|401
1622826900000|2021-06-04 17:15:00|28444.5|28424.5|28462.8|28412.8|28466.5|28430.6|28444.5|28409.9|349
1622827200000|2021-06-04 17:20:00|28462.9|28412.9|28442.5|28422.5|28468.2|28432.1|28442|28406.5|391
1622827500000|2021-06-04 17:25:00|28442.2|28422.2|28464.3|28414.3|28466|28429.9|28438.8|28406.4|482
1622827800000|2021-06-04 17:30:00|28464.5|28414.5|28449.5|28429.5|28468.6|28432.5|28447.2|28412.5|343
1622828100000|2021-06-04 17:35:00|28449.1|28429.1|28462|28412|28464.4|28429.7|28443.1|28409.3|309
1622828400000|2021-06-04 17:40:00|28461.2|28411.2|28447.6|28427.6|28463.4|28428.1|28444.2|28409.5|301
1622828700000|2021-06-04 17:45:00|28447.9|28427.9|28461.6|28411.6|28463.7|28428.8|28443.1|28407|355
1622829000000|2021-06-04 17:50:00|28462.1|28412.1|28463.4|28413.4|28465|28426.8|28441.8|28408.3|292
1622829300000|2021-06-04 17:55:00|28463.1|28413.1|28458.7|28408.7|28465|28429.4|28443.6|28408.7|298
1622829600000|2021-06-04 18:00:00|28457.2|28407.2|28440.6|28420.6|28459.5|28424.2|28437.6|28404.2|304
1622829900000|2021-06-04 18:05:00|28440.4|28420.4|28443.6|28423.6|28461|28424.8|28437.8|28402.1|295
1622830200000|2021-06-04 18:10:00|28442.8|28422.8|28445.3|28425.3|28462|28426.9|28441.4|28407.4|344
1622830500000|2021-06-04 18:15:00|28445.2|28425.2|28447.2|28427.2|28462.3|28428.1|28441.6|28409.5|360
1622830800000|2021-06-04 18:20:00|28447.1|28427.1|28444.9|28424.9|28466.5|28430.3|28442.8|28408.2|319
1622831100000|2021-06-04 18:25:00|28445.1|28425.1|28444.4|28424.4|28460.5|28425.5|28440.6|28407.1|325
1622831400000|2021-06-04 18:30:00|28444|28424|28457.5|28407.5|28458.5|28424.6|28438.5|28404.9|346
1622831700000|2021-06-04 18:35:00|28457.4|28407.4|28437.6|28417.6|28458.5|28424.4|28436.2|28402.8|353
1622832000000|2021-06-04 18:40:00|28436.9|28416.9|28439.2|28419.2|28457.4|28421.5|28434.7|28400.7|407
1622832300000|2021-06-04 18:45:00|28438.9|28418.9|28436.8|28416.8|28457.6|28420.8|28435.8|28402.2|317
1622832600000|2021-06-04 18:50:00|28437.2|28417.2|28449.6|28399.6|28453.3|28419|28430.2|28396.7|460
1622832900000|2021-06-04 18:55:00|28450.7|28400.7|28437.2|28417.2|28455.3|28419|28430|28396.7|480
1622833200000|2021-06-04 19:00:00|28435.1|28415.1|28438.8|28418.8|28455.5|28419.7|28432.9|28398.1|450
1622833500000|2021-06-04 19:05:00|28438.2|28418.2|28454.7|28404.7|28454.7|28420.6|28435|28400.4|374
1622833800000|2021-06-04 19:10:00|28455.2|28405.2|28433.6|28413.6|28455.2|28420|28429.7|28396|388
1622834100000|2021-06-04 19:15:00|28433.8|28413.8|28429.7|28409.7|28452.5|28416.4|28428.9|28395.9|341
1622834400000|2021-06-04 19:20:00|28429.6|28409.6|28432.6|28412.6|28451.5|28416.4|28428.8|28399.1|333
1622834700000|2021-06-04 19:25:00|28433|28413|28431|28411|28451.4|28415.4|28429.2|28396.9|372
1622835000000|2021-06-04 19:30:00|28446.6|28396.6|28444.4|28394.4|28447.2|28409.7|28428.8|28382.5|315
1622835300000|2021-06-04 19:35:00|28444.5|28394.5|28448.3|28398.3|28453.5|28412.8|28431.3|28391.6|315
1622835600000|2021-06-04 19:40:00|28449.3|28399.3|28446|28396|28453.9|28415|28430.1|28393.1|377
1622835900000|2021-06-04 19:45:00|28446.7|28396.7|28446.6|28396.6|28451.5|28412.6|28427.9|28384.7|392
1622836200000|2021-06-04 19:50:00|28447.3|28397.3|28440.6|28390.6|28447.3|28408.9|28428.2|28388|397
1622836500000|2021-06-04 19:55:00|28441.3|28391.3|28441|28391|28449|28410.6|28424.5|28386.3|567
1622836800000|2021-06-04 20:00:00|28441.2|28391.2|28441.7|28391.7|28447.5|28404.4|28424.4|28387.5|337
1622837100000|2021-06-04 20:05:00|28441.6|28391.6|28439.4|28389.4|28446.5|28406.3|28426.3|28381.5|222
1622837400000|2021-06-04 20:10:00|28440.2|28390.2|28440.5|28390.5|28444.2|28406|28422.2|28384.5|250
1622837700000|2021-06-04 20:15:00|28440.1|28390.1|28441.3|28391.3|28445.5|28395.5|28432.8|28382.8|228
1622838000000|2021-06-04 20:20:00|28428.5|28408.5|28438.5|28388.5|28445.7|28408.5|28428.5|28388.5|223
1622838300000|2021-06-04 20:25:00|28443|28393|28444|28394|28446.4|28396.4|28436.5|28386.5|234
1622838600000|2021-06-04 20:30:00|28444.3|28394.3|28442.4|28392.4|28444.5|28394.5|28436.5|28386.5|217
1622838900000|2021-06-04 20:35:00|28442.7|28392.7|28444.4|28394.4|28446.2|28396.2|28442.3|28392.3|212
1622839200000|2021-06-04 20:40:00|28444|28394|28448.9|28398.9|28451.5|28401.5|28442.5|28392.5|166
1622839500000|2021-06-04 20:45:00|28449.1|28399.1|28459.3|28409.3|28460|28410|28448.8|28398.8|245
1622839800000|2021-06-04 20:50:00|28459.5|28409.5|28456|28406|28460.4|28410.4|28454|28404|209
1622840100000|2021-06-04 20:55:00|28455.8|28405.8|28455|28405|28459.6|28409.6|28450.9|28400.9|87
1623009600000|2021-06-06 20:00:00|28479.5|28409.5|28470.5|28400.5|28479.5|28409.5|28470.5|28400.5|2
1623009900000|2021-06-06 20:05:00|28472.7|28398.2|28470.5|28400.5|28472.7|28400.5|28470.5|28398.2|2
1623010500000|2021-06-06 20:15:00|28479.5|28409.5|28479.5|28409.5|28479.5|28409.5|28479.5|28409.5|1
1623011400000|2021-06-06 20:30:00|28470.5|28400.5|28470.5|28400.5|28470.5|28400.5|28470.5|28400.5|1
1623012300000|2021-06-06 20:45:00|28477|28407|28477|28407|28477|28407|28477|28407|1
1623013200000|2021-06-06 21:00:00|28470.5|28400.5|28474.4|28404.4|28479.5|28409.5|28467.2|28397.2|17
1623013500000|2021-06-06 21:05:00|28476.3|28406.3|28470.6|28400.6|28496|28408.2|28466.4|28384|124
1623013800000|2021-06-06 21:10:00|28471.9|28401.9|28473.3|28403.3|28475|28405|28469.2|28399.2|141
1623014100000|2021-06-06 21:15:00|28474.4|28404.4|28468.3|28398.3|28474.4|28404.4|28465.9|28395.9|145
1623014400000|2021-06-06 21:20:00|28468.6|28398.6|28465.3|28395.3|28468.9|28398.9|28465.3|28395.3|74
1623014700000|2021-06-06 21:25:00|28468.5|28398.5|28468.7|28398.7|28488|28399.3|28464.7|28380|70
1623015000000|2021-06-06 21:30:00|28469.6|28399.6|28471.5|28401.5|28487|28402.6|28464.7|28379|132
1623015300000|2021-06-06 21:35:00|28469.6|28399.6|28473.9|28403.9|28474|28404|28465.2|28395.2|140
1623015600000|2021-06-06 21:40:00|28470.7|28400.7|28472.5|28402.5|28488.6|28404|28465.6|28383|112
1623015900000|2021-06-06 21:45:00|28470.7|28400.7|28469|28403.7|28485.9|28414|28457.3|28385.6|178
1623016200000|2021-06-06 21:50:00|28470.7|28402.1|28467.2|28408.6|28475.2|28415.6|28455.8|28399|80
1623016500000|2021-06-06 21:55:00|28467.6|28407.9|28465.1|28403.4|28479.4|28414.1|28456.8|28387.9|192
1623016800000|2021-06-06 22:00:00|28458.9|28402.4|28463.9|28408.8|28475.4|28412.8|28454.6|28378.1|614
1623017100000|2021-06-06 22:05:00|28465|28406.9|28460.5|28409.5|28484.9|28411.2|28452.8|28391.5|354
1623017400000|2021-06-06 22:10:00|28460.4|28409.8|28464.2|28414.2|28489.8|28415.5|28453.8|28384.9|377
1623017700000|2021-06-06 22:15:00|28465.5|28412.9|28465.1|28411.7|28466.4|28415.5|28459|28409|241
1623018000000|2021-06-06 22:20:00|28466.2|28411.9|28458.9|28408.9|28467.8|28413.9|28455.1|28405.1|277
1623018300000|2021-06-06 22:25:00|28461|28408.1|28460.6|28407.4|28463.9|28410.8|28452.9|28402.9|239
1623018600000|2021-06-06 22:30:00|28461|28410.3|28461.4|28411.4|28462.8|28412.8|28455.4|28405.4|276
1623018900000|2021-06-06 22:35:00|28461.7|28411.7|28459.8|28409.8|28462.9|28412.8|28455.3|28405.3|252
1623019200000|2021-06-06 22:40:00|28459.4|28409.4|28462.5|28412.5|28464.4|28412.7|28454.3|28404.3|205
1623019500000|2021-06-06 22:45:00|28461.4|28411.4|28463.4|28413.4|28469.1|28415.3|28458.5|28408.5|203
1623019800000|2021-06-06 22:50:00|28463.1|28413.1|28461.5|28411.5|28466.1|28414.8|28456.5|28406.5|143
1623020100000|2021-06-06 22:55:00|28461.6|28411.6|28461.6|28411.6|28464.3|28413.7|28457.3|28407.3|156
1623020400000|2021-06-06 23:00:00|28461.5|28411.5|28462.8|28412.8|28464.1|28414.1|28456.8|28406.8|238
1623020700000|2021-06-06 23:05:00|28461.1|28411.1|28462.6|28412.6|28465.2|28415.2|28456.3|28406.3|207
1623021000000|2021-06-06 23:10:00|28463.8|28413.8|28461.1|28411.1|28464.9|28414.9|28457.6|28407.6|169
1623021300000|2021-06-06 23:15:00|28461|28411|28459.8|28409.8|28462.3|28412.3|28455.5|28405.5|188
1623021600000|2021-06-06 23:20:00|28459.7|28409.7|28459.2|28409.2|28461.3|28411.3|28455.1|28405.1|209
1623021900000|2021-06-06 23:25:00|28458.7|28408.7|28458.2|28408.2|28459.9|28409.9|28453.1|28403.1|173
1623022200000|2021-06-06 23:30:00|28457.7|28407.7|28456.4|28406.4|28459.6|28409.6|28453|28403|197
1623022500000|2021-06-06 23:35:00|28455.8|28405.8|28455.9|28405.9|28461|28411|28452.1|28402.1|198
1623022800000|2021-06-06 23:40:00|28455.4|28405.4|28456.9|28406.9|28460.7|28410.7|28453.8|28403.8|206
1623023100000|2021-06-06 23:45:00|28457|28407|28455.3|28405.3|28459.3|28409.3|28453|28403|193
1623023400000|2021-06-06 23:50:00|28455.4|28405.4|28454|28404|28457|28407|28452.2|28402.2|250
1623023700000|2021-06-06 23:55:00|28453|28403|28453.3|28403.3|28455.2|28405.2|28449.9|28399.9|301
1623024000000|2021-06-07 00:00:00|28453.1|28403.1|28454.7|28404.7|28460.5|28410.5|28452.5|28402.5|496
1623024300000|2021-06-07 00:05:00|28454.8|28404.8|28443.3|28393.3|28454.9|28404.9|28439.4|28389.4|557
1623024600000|2021-06-07 00:10:00|28443.4|28393.4|28446|28396|28446|28396|28439.1|28389.1|295
1623024900000|2021-06-07 00:15:00|28445.7|28395.7|28448.6|28398.6|28449.5|28399.5|28444.5|28394.5|399
1623025200000|2021-06-07 00:20:00|28449.3|28399.3|28450|28400|28452.5|28402.5|28446.7|28396.7|351
1623025500000|2021-06-07 00:25:00|28449.8|28399.8|28448.5|28398.5|28451.9|28401.9|28445.2|28395.2|281
1623025800000|2021-06-07 00:30:00|28448.2|28398.2|28448.7|28398.7|28451.5|28401.5|28444.9|28394.9|276
1623026100000|2021-06-07 00:35:00|28449|28399|28447.2|28397.2|28451|28401|28446.5|28396.5|203
1623026400000|2021-06-07 00:40:00|28447.3|28397.3|28449.5|28399.5|28451.5|28401.5|28445.1|28395.1|318
1623026700000|2021-06-07 00:45:00|28449.9|28399.9|28449.5|28399.5|28452.6|28402.6|28446.9|28396.9|336
1623027000000|2021-06-07 00:50:00|28449.8|28399.8|28450.7|28400.7|28452.3|28402.3|28443.5|28393.5|431
1623027300000|2021-06-07 00:55:00|28450.8|28400.8|28452.1|28402.1|28455.1|28405.1|28449.8|28399.8|363
1623027600000|2021-06-07 01:00:00|28453.5|28403.5|28458.5|28408.5|28459.6|28409.6|28451.6|28401.6|505
1623027900000|2021-06-07 01:05:00|28458.7|28408.7|28461.4|28411.4|28464.2|28414.2|28454.8|28404.8|432
1623028200000|2021-06-07 01:10:00|28462.4|28412.4|28462.5|28412.5|28464.2|28414.2|28459.6|28409.6|411
1623028500000|2021-06-07 01:15:00|28462.6|28412.6|28462.6|28412.6|28463.9|28413.9|28459|28409|338
1623028800000|2021-06-07 01:20:00|28460.4|28410.4|28459.1|28409.1|28463.7|28413.7|28454|28404|347
1623029100000|2021-06-07 01:25:00|28458.8|28408.8|28461.1|28411.1|28464|28414|28456.3|28406.3|356
1623029400000|2021-06-07 01:30:00|28461|28411|28462.9|28412.9|28463.4|28413.4|28453.3|28403.3|522
1623029700000|2021-06-07 01:35:00|28462.2|28412.2|28464.3|28414.3|28465.1|28415.1|28459.3|28409.3|363
1623030000000|2021-06-07 01:40:00|28464.5|28414.5|28461.4|28411.4|28464.5|28414.5|28457.6|28407.6|504
1623030300000|2021-06-07 01:45:00|28462.1|28412.1|28462.3|28412.3|28464.4|28414.4|28458.6|28408.6|348
1623030600000|2021-06-07 01:50:00|28462.1|28412.1|28461.7|28411.7|28463.2|28413.2|28453.9|28403.9|431
1623030900000|2021-06-07 01:55:00|28462.4|28412.4|28463.5|28413.5|28465|28415|28456|28406|430
1623031200000|2021-06-07 02:00:00|28463.6|28413.6|28462.4|28412.4|28464.7|28414.7|28457.6|28407.6|409
1623031500000|2021-06-07 02:05:00|28462.1|28412.1|28457.3|28407.3|28463.3|28413.3|28456.7|28406.7|334
1623031800000|2021-06-07 02:10:00|28457.9|28407.9|28460.8|28410.8|28461.8|28411.8|28457.5|28407.5|350
1623032100000|2021-06-07 02:15:00|28460.6|28410.6|28459.2|28409.2|28462.2|28412.2|28456.8|28406.8|333
1623032400000|2021-06-07 02:20:00|28459.1|28409.1|28458.3|28408.3|28460.4|28410.4|28456.7|28406.7|322
1623032700000|2021-06-07 02:25:00|28458.5|28408.5|28457.6|28407.6|28460.2|28410.2|28455.9|28405.9|318
1623033000000|2021-06-07 02:30:00|28457.7|28407.7|28453.5|28403.5|28458.5|28408.5|28453.1|28403.1|389
1623033300000|2021-06-07 02:35:00|28453.7|28403.7|28454.1|28404.1|28456.6|28406.6|28450.5|28400.5|361
1623033600000|2021-06-07 02:40:00|28454|28404|28456.2|28406.2|28457.6|28407.6|28453.7|28403.7|401
1623033900000|2021-06-07 02:45:00|28456.3|28406.3|28457.1|28407.1|28458.9|28408.9|28456|28406|293
1623034200000|2021-06-07 02:50:00|28457.3|28407.3|28456.8|28406.8|28459.1|28409.1|28456|28406|346
1623034500000|2021-06-07 02:55:00|28456.9|28406.9|28457.4|28407.4|28458.6|28408.6|28456.2|28406.2|395
1623034800000|2021-06-07 03:00:00|28457.8|28407.8|28452.6|28402.6|28460|28410|28451.6|28401.6|318
1623035100000|2021-06-07 03:05:00|28452.8|28402.8|28451.6|28401.6|28455.2|28405.2|28451.5|28401.5|350
1623035400000|2021-06-07 03:10:00|28451.5|28401.5|28450.4|28400.4|28452.3|28402.3|28448.2|28398.2|270
1623035700000|2021-06-07 03:15:00|28450.7|28400.7|28449.1|28399.1|28451.2|28401.2|28448.6|28398.6|327
1623036000000|2021-06-07 03:20:00|28449.3|28399.3|28449.6|28399.6|28450.6|28400.6|28449|28399|337
1623036300000|2021-06-07 03:25:00|28448.8|28398.8|28448.8|28398.8|28451.9|28401.9|28448.7|28398.7|253
1623036600000|2021-06-07 03:30:00|28448.7|28398.7|28448.1|28398.1|28450.2|28400.2|28447.4|28397.4|289
1623036900000|2021-06-07 03:35:00|28448.2|28398.2|28447.3|28397.3|28449|28399|28444.3|28394.3|309
1623037200000|2021-06-07 03:40:00|28447.4|28397.4|28447.3|28397.3|28449.1|28399.1|28446.6|28396.6|282
1623037500000|2021-06-07 03:45:00|28447.2|28397.2|28448.4|28398.4|28450.2|28400.2|28446.3|28396.3|312
1623037800000|2021-06-07 03:50:00|28449.1|28399.1|28447.1|28397.1|28450.2|28400.2|28446.9|28396.9|331
1623038100000|2021-06-07 03:55:00|28447.2|28397.2|28447.4|28397.4|28449.6|28399.6|28446.1|28396.1|328
1623038400000|2021-06-07 04:00:00|28447.1|28397.1|28448.7|28398.7|28449.1|28399.1|28446.6|28396.6|323
1623038700000|2021-06-07 04:05:00|28448.3|28398.3|28450.1|28400.1|28450.6|28400.6|28447.3|28397.3|261
1623039000000|2021-06-07 04:10:00|28449.9|28399.9|28451.5|28401.5|28453.1|28403.1|28449.3|28399.3|313
1623039300000|2021-06-07 04:15:00|28451.3|28401.3|28453.4|28403.4|28454.6|28404.6|28450.9|28400.9|280
1623039600000|2021-06-07 04:20:00|28453.1|28403.1|28450.6|28400.6|28453.7|28403.7|28449.6|28399.6|296
1623039900000|2021-06-07 04:25:00|28450.8|28400.8|28446.3|28396.3|28450.9|28400.9|28444.4|28394.4|311
1623040200000|2021-06-07 04:30:00|28445.6|28395.6|28443.4|28393.4|28447.3|28397.3|28443.1|28393.1|265
1623040500000|2021-06-07 04:35:00|28443.5|28393.5|28441.8|28391.8|28444.4|28394.4|28440.7|28390.7|296
1623040800000|2021-06-07 04:40:00|28442.1|28392.1|28442.8|28392.8|28443.3|28393.3|28439.6|28389.6|194
1623041100000|2021-06-07 04:45:00|28442.2|28392.2|28440.6|28390.6|28445.7|28395.7|28440.3|28390.3|285
1623041400000|2021-06-07 04:50:00|28440.9|28390.9|28440.9|28390.9|28442.4|28392.4|28438.8|28388.8|238
1623041700000|2021-06-07 04:55:00|28441.4|28391.4|28446.1|28396.1|28446.7|28396.7|28440.3|28390.3|281
1623042000000|2021-06-07 05:00:00|28446.2|28396.2|28449.2|28399.2|28449.5|28399.5|28445.3|28395.3|340
1623042300000|2021-06-07 05:05:00|28448.7|28398.7|28449.2|28399.2|28450.7|28400.7|28446.7|28396.7|291
1623042600000|2021-06-07 05:10:00|28449.3|28399.3|28450.3|28400.3|28452.6|28402.6|28448.6|28398.6|323
1623042900000|2021-06-07 05:15:00|28450.1|28400.1|28455.9|28405.9|28456.4|28406.4|28449.6|28399.6|235
1623043200000|2021-06-07 05:20:00|28455.7|28405.7|28454.8|28404.8|28456.7|28406.7|28453.9|28403.9|267
1623043500000|2021-06-07 05:25:00|28454.9|28404.9|28458.6|28408.6|28459|28409|28453.4|28403.4|303
1623043800000|2021-06-07 05:30:00|28457.9|28407.9|28459.3|28409.3|28461.3|28411.3|28457|28407|303
1623044100000|2021-06-07 05:35:00|28458.8|28408.8|28458.1|28408.1|28461.4|28411.4|28456.6|28406.6|350
1623044400000|2021-06-07 05:40:00|28457.9|28407.9|28457.8|28407.8|28460.4|28410.4|28455.7|28405.7|304
1623044700000|2021-06-07 05:45:00|28457.3|28407.3|28457.4|28407.4|28458.7|28408.7|28455.3|28405.3|235
1623045000000|2021-06-07 05:50:00|28457.9|28407.9|28460.9|28410.9|28462.2|28412.2|28454.9|28404.9|333
1623045300000|2021-06-07 05:55:00|28461|28411|28469.5|28419.5|28470.9|28420.9|28460.3|28410.3|425
1623045600000|2021-06-07 06:00:00|28471.1|28421.1|28470|28420|28472.3|28436.4|28452.7|28415.9|514
1623045900000|2021-06-07 06:05:00|28469.4|28419.4|28462.9|28442.9|28477.5|28443.7|28454.7|28419.1|438
1623046200000|2021-06-07 06:10:00|28462.8|28442.8|28481.7|28431.7|28491.7|28455.7|28462.7|28429.9|455
1623046500000|2021-06-07 06:15:00|28481.6|28431.6|28487.7|28437.7|28489.6|28453.5|28469.7|28431.4|403
1623046800000|2021-06-07 06:20:00|28487.4|28437.4|28498.7|28448.7|28499.8|28463.8|28471.4|28436.1|497
1623047100000|2021-06-07 06:25:00|28498.9|28448.9|28481.4|28461.4|28501.1|28463.3|28481.3|28444.6|425
1623047400000|2021-06-07 06:30:00|28480.9|28460.9|28474.4|28454.4|28482.1|28462.1|28474|28454|327
1623047700000|2021-06-07 06:35:00|28475.7|28455.7|28475.4|28455.4|28480.9|28460.9|28472.4|28452.4|417
1623048000000|2021-06-07 06:40:00|28475.6|28455.6|28480.2|28460.2|28487.1|28467.1|28475.6|28455.6|481
1623048300000|2021-06-07 06:45:00|28479.8|28459.8|28481.4|28461.4|28500.5|28465.8|28479.3|28447.2|457
1623048600000|2021-06-07 06:50:00|28481.1|28461.1|28484.6|28464.6|28485.9|28465.9|28476.1|28456.1|519
1623048900000|2021-06-07 06:55:00|28484.7|28464.7|28481|28461|28487|28467|28480.1|28460.1|526
1623049200000|2021-06-07 07:00:00|28480.9|28460.9|28489.3|28469.3|28490.3|28470.3|28479.3|28459.3|577
1623049500000|2021-06-07 07:05:00|28489.8|28469.8|28500.2|28480.2|28503.5|28483.5|28484.9|28464.9|573
1623049800000|2021-06-07 07:10:00|28500.8|28480.8|28492.5|28472.5|28501.4|28481.4|28489|28469|531
1623050100000|2021-06-07 07:15:00|28492.4|28472.4|28496.5|28476.5|28496.6|28476.6|28489.8|28469.8|481
1623050400000|2021-06-07 07:20:00|28495.9|28475.9|28473.8|28453.8|28496.2|28476.2|28472|28452|603
1623050700000|2021-06-07 07:25:00|28474.5|28454.5|28454.2|28434.2|28474.6|28454.6|28449.8|28429.8|614
1623051000000|2021-06-07 07:30:00|28454.9|28434.9|28451.8|28431.8|28455|28435|28439.6|28419.6|610
1623051300000|2021-06-07 07:35:00|28451.6|28431.6|28437.7|28417.7|28453.2|28433.2|28434.3|28414.3|505
1623051600000|2021-06-07 07:40:00|28437.4|28417.4|28432.7|28412.7|28440.3|28420.3|28430.1|28410.1|646
1623051900000|2021-06-07 07:45:00|28432.6|28412.6|28430.1|28410.1|28435|28415|28426.2|28406.2|610
1623052200000|2021-06-07 07:50:00|28430.7|28410.7|28427.4|28407.4|28432.3|28412.3|28425.2|28405.2|558
1623052500000|2021-06-07 07:55:00|28426.8|28406.8|28446.8|28426.8|28449.6|28429.6|28420.3|28400.3|680
1623052800000|2021-06-07 08:00:00|28447.3|28427.3|28440.9|28420.9|28456.9|28436.9|28436.4|28416.4|679
1623053100000|2021-06-07 08:05:00|28441.1|28421.1|28453.9|28433.9|28455.2|28435.2|28438.2|28418.2|689
1623053400000|2021-06-07 08:10:00|28453.8|28433.8|28451.9|28431.9|28465.1|28445.1|28449.3|28429.3|630
1623053700000|2021-06-07 08:15:00|28452.2|28432.2|28453.4|28433.4|28457.2|28437.2|28451.3|28431.3|611
1623054000000|2021-06-07 08:20:00|28453|28433|28455|28435|28460.4|28440.4|28452.8|28432.8|542
1623054300000|2021-06-07 08:25:00|28454.5|28434.5|28446.3|28426.3|28455.2|28435.2|28444.7|28424.7|534
1623054600000|2021-06-07 08:30:00|28445.9|28425.9|28451.9|28431.9|28457.1|28437.1|28445.7|28425.7|553
1623054900000|2021-06-07 08:35:00|28452|28432|28443.5|28423.5|28453.8|28433.8|28442.3|28422.3|480
1623055200000|2021-06-07 08:40:00|28443.7|28423.7|28445.5|28425.5|28447.7|28427.7|28437.9|28417.9|489
1623055500000|2021-06-07 08:45:00|28445.1|28425.1|28434.1|28414.1|28448.8|28428.8|28432|28412|486
1623055800000|2021-06-07 08:50:00|28433.7|28413.7|28424.2|28404.2|28434.7|28414.7|28423.8|28403.8|493
1623056100000|2021-06-07 08:55:00|28423.7|28403.7|28423.8|28403.8|28429.7|28409.7|28419.1|28399.1|603
1623056400000|2021-06-07 09:00:00|28423.2|28403.2|28427.7|28407.7|28432.7|28412.7|28422.9|28402.9|566
1623056700000|2021-06-07 09:05:00|28427.9|28407.9|28461|28441|28478.6|28442.9|28426.6|28406.6|496
1623057000000|2021-06-07 09:10:00|28461.2|28441.2|28464.6|28444.6|28485.8|28465.8|28460.5|28431.3|565
1623057300000|2021-06-07 09:15:00|28464.3|28444.3|28476.7|28456.7|28482.2|28462.2|28464.3|28444.3|593
1623057600000|2021-06-07 09:20:00|28476.8|28456.8|28470.2|28450.2|28478.1|28458.1|28465|28445|454
1623057900000|2021-06-07 09:25:00|28470.4|28450.4|28471.6|28451.6|28473|28453|28467.3|28447.3|388
1623058200000|2021-06-07 09:30:00|28472|28452|28473.2|28453.2|28475|28455|28467.5|28447.5|494
1623058500000|2021-06-07 09:35:00|28473.9|28453.9|28472.2|28452.2|28474.9|28454.9|28466.1|28446.1|452
1623058800000|2021-06-07 09:40:00|28472.1|28452.1|28469.7|28449.7|28473.3|28453.3|28465.2|28445.2|416
1623059100000|2021-06-07 09:45:00|28469.4|28449.4|28466.3|28446.3|28475.6|28455.6|28465.4|28445.4|420
1623059400000|2021-06-07 09:50:00|28466.5|28446.5|28457.3|28437.3|28468.4|28448.4|28454.6|28434.6|383
1623059700000|2021-06-07 09:55:00|28457.2|28437.2|28457.4|28437.4|28460.5|28440.5|28451.1|28431.1|472
1623060000000|2021-06-07 10:00:00|28457.2|28437.2|28462.1|28442.1|28465.2|28445.2|28456.1|28436.1|415
1623060300000|2021-06-07 10:05:00|28461.2|28441.2|28459.8|28439.8|28463.4|28443.4|28459.2|28439.2|409
1623060600000|2021-06-07 10:10:00|28459.9|28439.9|28453.9|28433.9|28462.2|28442.2|28453|28433|412
1623060900000|2021-06-07 10:15:00|28453.7|28433.7|28459|28439|28465|28445|28438.8|28418.8|517
1623061200000|2021-06-07 10:20:00|28459.3|28439.3|28448.2|28428.2|28461.6|28441.6|28447.3|28427.3|436
1623061500000|2021-06-07 10:25:00|28448.3|28428.3|28460.2|28440.2|28461.4|28441.4|28446|28426|483
1623061800000|2021-06-07 10:30:00|28460.6|28440.6|28472.5|28452.5|28472.9|28452.9|28460.4|28440.4|532
1623062100000|2021-06-07 10:35:00|28472.4|28452.4|28469.5|28449.5|28475.3|28455.3|28468.8|28448.8|424
1623062400000|2021-06-07 10:40:00|28469.4|28449.4|28464.9|28444.9|28470.1|28450.1|28463.3|28443.3|408
1623062700000|2021-06-07 10:45:00|28465.2|28445.2|28463.6|28443.6|28468.1|28448.1|28463.4|28443.4|365
1623063000000|2021-06-07 10:50:00|28463.5|28443.5|28461.3|28441.3|28466.1|28446.1|28460.4|28440.4|363
1623063300000|2021-06-07 10:55:00|28461.2|28441.2|28462.1|28442.1|28463.3|28443.3|28458.9|28438.9|389
1623063600000|2021-06-07 11:00:00|28462|28442|28460.7|28440.7|28465.1|28445.1|28458.9|28438.9|419
1623063900000|2021-06-07 11:05:00|28460.6|28440.6|28460.3|28440.3|28462.6|28442.6|28455.3|28435.3|477
1623064200000|2021-06-07 11:10:00|28460.4|28440.4|28455.4|28435.4|28461.3|28441.3|28454.9|28434.9|403
1623064500000|2021-06-07 11:15:00|28455.3|28435.3|28457.2|28437.2|28458.5|28438.5|28453.4|28433.4|390
1623064800000|2021-06-07 11:20:00|28457.1|28437.1|28455.8|28435.8|28457.2|28437.2|28452.1|28432.1|442
1623065100000|2021-06-07 11:25:00|28456|28436|28446.6|28426.6|28456.2|28436.2|28446.6|28426.6|352
1623065400000|2021-06-07 11:30:00|28447|28427|28427.6|28407.6|28447|28427|28414.6|28394.6|875
1623065700000|2021-06-07 11:35:00|28427.8|28407.8|28439.6|28419.6|28443.2|28423.2|28427.7|28407.7|709
1623066000000|2021-06-07 11:40:00|28439.8|28419.8|28439.9|28419.9|28442.3|28422.3|28430.6|28410.6|603
1623066300000|2021-06-07 11:45:00|28439.8|28419.8|28426.6|28406.6|28440.1|28420.1|28425.6|28405.6|493
1623066600000|2021-06-07 11:50:00|28426.5|28406.5|28431.1|28411.1|28433.4|28413.4|28426.5|28406.5|467
1623066900000|2021-06-07 11:55:00|28432.4|28412.4|28439.2|28419.2|28440.9|28420.9|28429.9|28409.9|578
1623067200000|2021-06-07 12:00:00|28439.4|28419.4|28439.9|28419.9|28443.6|28423.6|28431.8|28411.8|568
1623067500000|2021-06-07 12:05:00|28439.5|28419.5|28447.7|28427.7|28449.6|28429.6|28438.7|28418.7|545
1623067800000|2021-06-07 12:10:00|28447.8|28427.8|28450.1|28430.1|28451.6|28431.6|28446.9|28426.9|469
1623068100000|2021-06-07 12:15:00|28450|28430|28451|28431|28455.2|28435.2|28447.1|28427.1|442
1623068400000|2021-06-07 12:20:00|28451.1|28431.1|28446.6|28426.6|28455|28435|28444.3|28424.3|411
1623068700000|2021-06-07 12:25:00|28446.7|28426.7|28443.3|28423.3|28452.5|28432.5|28443.1|28423.1|470
1623069000000|2021-06-07 12:30:00|28443.4|28423.4|28448|28428|28451.3|28431.3|28436.9|28416.9|536
1623069300000|2021-06-07 12:35:00|28446.7|28426.7|28439.9|28419.9|28448.2|28428.2|28439.3|28419.3|542
1623069600000|2021-06-07 12:40:00|28440|28420|28447.4|28427.4|28447.9|28427.9|28438.8|28418.8|496
1623069900000|2021-06-07 12:45:00|28447.3|28427.3|28445.9|28425.9|28448.5|28428.5|28443.2|28423.2|415
1623070200000|2021-06-07 12:50:00|28445.8|28425.8|28441.8|28421.8|28448.9|28428.9|28439.8|28419.8|590
1623070500000|2021-06-07 12:55:00|28441.6|28421.6|28446.7|28426.7|28448.2|28428.2|28438.6|28418.6|572
1623070800000|2021-06-07 13:00:00|28447|28427|28455.2|28435.2|28456|28436|28444.7|28424.7|600
1623071100000|2021-06-07 13:05:00|28455.1|28435.1|28452.7|28432.7|28456.7|28436.7|28448.6|28428.6|458
1623071400000|2021-06-07 13:10:00|28453.2|28433.2|28434.1|28414.1|28453.2|28433.2|28431.4|28411.4|543
1623071700000|2021-06-07 13:15:00|28433.8|28413.8|28430.9|28410.9|28437|28417|28430.1|28410.1|533
1623072000000|2021-06-07 13:20:00|28431.6|28411.6|28422.5|28402.5|28431.6|28411.6|28420.5|28400.5|577
1623072300000|2021-06-07 13:25:00|28422.6|28402.6|28419.8|28399.8|28425.1|28405.1|28418.3|28398.3|446
1623072600000|2021-06-07 13:30:00|28420.2|28400.2|28423.6|28403.6|28430.7|28410.7|28418.4|28398.4|498
1623072900000|2021-06-07 13:35:00|28423.7|28403.7|28433.3|28413.3|28434.1|28414.1|28421.1|28401.1|515
1623073200000|2021-06-07 13:40:00|28434.8|28414.8|28428.8|28408.8|28444|28424|28422.3|28402.3|614
1623073500000|2021-06-07 13:45:00|28428.9|28408.9|28428.8|28408.8|28432.2|28412.2|28426.6|28406.6|595
1623073800000|2021-06-07 13:50:00|28428.3|28408.3|28457.8|28437.8|28504.3|28471.1|28428.2|28408.2|706
1623074100000|2021-06-07 13:55:00|28457.7|28437.7|28451.6|28431.6|28467.3|28437.7|28450.3|28417.3|801
1623074400000|2021-06-07 14:00:00|28451.4|28431.4|28469.1|28449.1|28481.5|28461.5|28450.6|28430.6|663
1623074700000|2021-06-07 14:05:00|28469|28449|28465.7|28445.7|28474.7|28454.7|28461.5|28441.5|544
1623075000000|2021-06-07 14:10:00|28465.2|28445.2|28468|28448|28469.4|28449.4|28460.1|28440.1|565
1623075300000|2021-06-07 14:15:00|28465.9|28445.9|28475.5|28455.5|28475.5|28455.5|28459.7|28439.7|568
1623075600000|2021-06-07 14:20:00|28475.4|28455.4|28464.7|28444.7|28475.4|28455.4|28457|28422.4|631
1623075900000|2021-06-07 14:25:00|28465.6|28445.6|28463.4|28443.4|28471.9|28451.9|28461.7|28441.7|584
1623076200000|2021-06-07 14:30:00|28463.5|28443.5|28448.5|28428.5|28469.1|28449.1|28437.1|28405.8|681
1623076500000|2021-06-07 14:35:00|28448.4|28428.4|28448.4|28428.4|28453.2|28433.2|28442.4|28422.4|576
1623076800000|2021-06-07 14:40:00|28449.2|28429.2|28433.4|28413.4|28449.2|28429.2|28426.8|28395.7|728
1623077100000|2021-06-07 14:45:00|28432.3|28412.3|28441.7|28421.7|28452.7|28421.9|28428.6|28394.4|647
1623077400000|2021-06-07 14:50:00|28442.2|28422.2|28441.2|28421.2|28443.6|28423.6|28430.3|28410.3|765
1623077700000|2021-06-07 14:55:00|28441.7|28421.7|28435.3|28415.3|28443.4|28423.4|28426.5|28406.5|785
1623078000000|2021-06-07 15:00:00|28434.3|28414.3|28426.9|28406.9|28440.4|28420.4|28426.2|28406.2|638
1623078300000|2021-06-07 15:05:00|28427.3|28407.3|28426.4|28406.4|28428.2|28408.2|28414.1|28394.1|589
1623078600000|2021-06-07 15:10:00|28427.6|28407.6|28435.4|28415.4|28443.2|28417.1|28421.4|28393.2|615
1623078900000|2021-06-07 15:15:00|28435.6|28415.6|28448.1|28428.1|28456.2|28430.4|28435.3|28404.4|510
1623079200000|2021-06-07 15:20:00|28447.7|28427.7|28452|28432|28474|28437.4|28446.7|28412.1|500
1623079500000|2021-06-07 15:25:00|28451.7|28431.7|28456|28436|28474|28436.2|28447.3|28416|582
1623079800000|2021-06-07 15:30:00|28455.7|28435.7|28454.7|28434.7|28473.4|28437.1|28451|28418.7|556
1623080100000|2021-06-07 15:35:00|28454.5|28434.5|28457.6|28437.6|28461|28441|28452.4|28432.4|477
1623080400000|2021-06-07 15:40:00|28457.1|28437.1|28472.4|28422.4|28478|28443.8|28451.9|28410.9|479
1623080700000|2021-06-07 15:45:00|28471.9|28421.9|28453.5|28433.5|28473.7|28438.8|28452.2|28417.4|442
1623081000000|2021-06-07 15:50:00|28453.7|28433.7|28441.2|28421.2|28465.3|28436.5|28439.9|28402.8|612
1623081300000|2021-06-07 15:55:00|28441.6|28421.6|28432.6|28382.6|28451.6|28422.4|28416.9|28378.6|686
1623081600000|2021-06-07 16:00:00|28433|28383|28422|28402|28438.2|28402.7|28415.7|28374.5|879
1623081900000|2021-06-07 16:05:00|28422.5|28402.5|28436.2|28386.2|28437.2|28402.8|28415.3|28378.8|729
1623082200000|2021-06-07 16:10:00|28435.5|28385.5|28438.5|28388.5|28439|28400.1|28418.1|28383.2|599
1623082500000|2021-06-07 16:15:00|28438.4|28388.4|28436.7|28386.7|28441.2|28405.1|28421.7|28385.9|577
1623082800000|2021-06-07 16:20:00|28437.1|28387.1|28434.2|28384.2|28438.6|28401.9|28418|28383.2|386
1623083100000|2021-06-07 16:25:00|28434.7|28384.7|28443.3|28393.3|28445.8|28395.8|28433.7|28383.7|472
1623083400000|2021-06-07 16:30:00|28443.4|28393.4|28429.8|28409.8|28447.5|28412.3|28428.9|28391.4|452
1623083700000|2021-06-07 16:35:00|28429.5|28409.5|28467.3|28417.3|28469.3|28432.1|28429.3|28396.1|683
1623084000000|2021-06-07 16:40:00|28467.4|28417.4|28454.6|28434.6|28470.9|28436.4|28447.5|28412.2|431
1623084300000|2021-06-07 16:45:00|28454.5|28434.5|28437.5|28417.5|28467.2|28435.3|28435.8|28405.9|360
1623084600000|2021-06-07 16:50:00|28437.3|28417.3|28434.3|28414.3|28449.7|28419.1|28433.3|28398.3|360
1623084900000|2021-06-07 16:55:00|28434.1|28414.1|28435.8|28415.8|28453.6|28422|28433.6|28401.6|313
1623085200000|2021-06-07 17:00:00|28436|28416|28435.4|28415.4|28452.7|28418.3|28433.3|28397.8|332
1623085500000|2021-06-07 17:05:00|28435.3|28415.3|28434.7|28414.7|28439.2|28419.2|28434.4|28414.4|294
1623085800000|2021-06-07 17:10:00|28434.8|28414.8|28440.1|28420.1|28457.9|28421.6|28434.1|28399.9|315
1623086100000|2021-06-07 17:15:00|28441.1|28421.1|28438.5|28418.5|28455.8|28423.8|28437.6|28405.8|349
1623086400000|2021-06-07 17:20:00|28439|28419|28439.9|28419.9|28442.4|28422.4|28437.4|28417.4|308
1623086700000|2021-06-07 17:25:00|28439.8|28419.8|28439.3|28419.3|28453.2|28420.7|28437.4|28402.9|278
1623087000000|2021-06-07 17:30:00|28439.2|28419.2|28441.3|28421.3|28444.4|28424.4|28438.1|28418.1|261
1623087300000|2021-06-07 17:35:00|28441.1|28421.1|28442.5|28422.5|28457.1|28424.2|28439.2|28404.7|285
1623087600000|2021-06-07 17:40:00|28442.1|28422.1|28435.9|28415.9|28443|28423|28435.5|28415.5|270
1623087900000|2021-06-07 17:45:00|28436|28416|28431.6|28411.6|28452.2|28419.2|28431.2|28401.5|275
1623088200000|2021-06-07 17:50:00|28431|28411|28427|28407|28445.7|28414|28424.7|28387.9|325
1623088500000|2021-06-07 17:55:00|28426.8|28406.8|28425.5|28405.5|28440.2|28407.4|28422.5|28388.1|317
1623088800000|2021-06-07 18:00:00|28425.1|28405.1|28422.6|28402.6|28436.3|28405.6|28420.3|28384.9|336
1623089100000|2021-06-07 18:05:00|28422.8|28402.8|28424.7|28404.7|28438.6|28405.2|28419.6|28384|339
1623089400000|2021-06-07 18:10:00|28424.5|28404.5|28424.8|28404.8|28439.5|28405.4|28421.7|28385.5|251
1623089700000|2021-06-07 18:15:00|28425|28405|28424|28404|28440.7|28406.1|28421.4|28384.5|256
1623090000000|2021-06-07 18:20:00|28424.6|28404.6|28425.7|28405.7|28440.6|28407.1|28423.3|28386.7|210
1623090300000|2021-06-07 18:25:00|28426|28406|28427|28407|28427.5|28407.5|28424.1|28404.1|228
1623090600000|2021-06-07 18:30:00|28426.2|28406.2|28427.7|28407.7|28428.3|28408.3|28425.1|28405.1|213
1623090900000|2021-06-07 18:35:00|28427.9|28407.9|28431.6|28411.6|28444.7|28412.8|28425.8|28392.1|225
1623091200000|2021-06-07 18:40:00|28445.1|28395.1|28435.8|28415.8|28447|28416.2|28431.6|28395.1|286
1623091500000|2021-06-07 18:45:00|28435.9|28415.9|28436|28416|28450.4|28418|28434.9|28399.8|260
1623091800000|2021-06-07 18:50:00|28436.1|28416.1|28432.6|28412.6|28446.1|28416.1|28429.5|28394.3|255
1623092100000|2021-06-07 18:55:00|28432.4|28412.4|28435|28415|28435.6|28415.6|28431.2|28411.2|280
1623092400000|2021-06-07 19:00:00|28435.1|28415.1|28438.6|28418.6|28450.1|28419|28434.4|28400.1|323
1623092700000|2021-06-07 19:05:00|28438.8|28418.8|28437.5|28417.5|28456.1|28422|28436.9|28403.4|221
1623093000000|2021-06-07 19:10:00|28437.3|28417.3|28435.9|28415.9|28452.7|28418.6|28435.7|28401.4|217
1623093300000|2021-06-07 19:15:00|28436.3|28416.3|28438.1|28418.1|28450.8|28418.4|28435.7|28400.4|198
1623093600000|2021-06-07 19:20:00|28438.2|28418.2|28435|28415|28439.2|28419.2|28434.6|28414.6|173
1623093900000|2021-06-07 19:25:00|28434.9|28414.9|28432.8|28412.8|28435.6|28415.6|28431.8|28411.8|219
1623094200000|2021-06-07 19:30:00|28432.9|28412.9|28435.3|28415.3|28449.3|28417.2|28432.2|28399.2|217
1623094500000|2021-06-07 19:35:00|28435.2|28415.2|28436.2|28416.2|28449.5|28417.8|28433.7|28399.5|237
1623094800000|2021-06-07 19:40:00|28436|28416|28438.9|28418.9|28439.2|28419.2|28433.6|28413.6|265
1623095100000|2021-06-07 19:45:00|28438.7|28418.7|28464|28414|28469.8|28428|28438.7|28408.1|465
1623095400000|2021-06-07 19:50:00|28464.6|28414.6|28455.4|28405.4|28466.2|28427.8|28445.3|28404.8|549
1623095700000|2021-06-07 19:55:00|28460.8|28410.8|28444.9|28394.9|28464.1|28414.1|28440.5|28390.5|602
1623096000000|2021-06-07 20:00:00|28444|28394|28446|28396|28448.4|28398.4|28438.8|28388.8|478
1623096300000|2021-06-07 20:05:00|28446.5|28396.5|28452.2|28402.2|28457.1|28407.1|28440.4|28390.4|363
1623096600000|2021-06-07 20:10:00|28450.3|28400.3|28451.1|28401.1|28455.6|28405.6|28447.3|28397.3|267
1623096900000|2021-06-07 20:15:00|28452|28402|28453|28403|28455.1|28405.1|28446.4|28396.4|195
1623097200000|2021-06-07 20:20:00|28448.8|28398.8|28463.5|28413.5|28465.9|28415.9|28448.8|28398.8|232
1623097500000|2021-06-07 20:25:00|28463.1|28413.1|28466.1|28416.1|28468.7|28424.2|28444|28408.1|178
1623097800000|2021-06-07 20:30:00|28465.2|28415.2|28463.3|28413.3|28470.5|28420.5|28461.4|28411.4|181
1623098100000|2021-06-07 20:35:00|28463.1|28413.1|28478.8|28428.8|28480.2|28430.2|28462.2|28412.2|268
1623098400000|2021-06-07 20:40:00|28478|28428|28460.7|28410.7|28483.5|28433.5|28457|28407|436
1623098700000|2021-06-07 20:45:00|28460.1|28410.1|28461.5|28411.5|28464|28414|28458.2|28408.2|283
1623099000000|2021-06-07 20:50:00|28462.2|28412.2|28462.3|28412.3|28468|28418|28457.3|28407.3|304
1623099300000|2021-06-07 20:55:00|28462.4|28412.4|28461.2|28411.2|28473.4|28419.9|28458.3|28401.6|356
1623099600000|2021-06-07 21:00:00|28460.3|28410.3|28473.6|28401.9|28476.4|28412.5|28457|28394.2|77
1623099900000|2021-06-07 21:05:00|28471.1|28402|28476.3|28416.8|28499.9|28423|28452.9|28386|236
1623100200000|2021-06-07 21:10:00|28477.2|28415|28488.3|28407.8|28502.4|28425.6|28456.6|28388.5|235
1623100500000|2021-06-07 21:15:00|28486.2|28408.4|28478.3|28423.9|28493.5|28424.9|28464.8|28401.4|164
1623100800000|2021-06-07 21:20:00|28478.1|28406.9|28487.9|28403.5|28493.8|28425.4|28465.4|28400.6|154
1623101100000|2021-06-07 21:25:00|28485.6|28403|28484|28423|28498|28426.5|28465.9|28379.1|134
1623101400000|2021-06-07 21:30:00|28469.2|28419.2|28472.8|28422.8|28487|28424.9|28464.9|28403.6|234
1623101700000|2021-06-07 21:35:00|28470.6|28413.5|28472.6|28422.6|28487.9|28423|28466.4|28404.2|188
1623102000000|2021-06-07 21:40:00|28480|28423|28482.5|28409.9|28492.5|28424|28462.8|28400.8|191
1623102300000|2021-06-07 21:45:00|28509.2|28408.1|28477.7|28423|28510.7|28426.5|28468.3|28404.4|157
1623102600000|2021-06-07 21:50:00|28476.7|28411|28493.2|28410.4|28508.3|28426.2|28466.7|28403.5|198
1623102900000|2021-06-07 21:55:00|28495.2|28411.9|28490.8|28409.1|28509.8|28425.6|28468.1|28404.5|172
1623103200000|2021-06-07 22:00:00|28481.3|28414.1|28473.1|28420.6|28485.5|28425.2|28467.9|28408.8|355
1623103500000|2021-06-07 22:05:00|28471.3|28421.3|28472.3|28422.3|28478|28423.2|28466.4|28413.8|329
1623103800000|2021-06-07 22:10:00|28471.5|28421.5|28476.2|28421.2|28478.9|28423.7|28465.5|28411.5|341
1623104100000|2021-06-07 22:15:00|28476.1|28421.5|28472.9|28421.8|28476.1|28424.5|28468.5|28418|207
1623104400000|2021-06-07 22:20:00|28473.3|28422.1|28473.6|28422.9|28475.7|28424.4|28468.1|28418.1|156
1623104700000|2021-06-07 22:25:00|28473.7|28423|28473.8|28423.8|28476.9|28425.4|28468.5|28418.5|192
1623105000000|2021-06-07 22:30:00|28472.7|28422.7|28471.4|28421.4|28475.6|28425.2|28467.4|28417.4|213
1623105300000|2021-06-07 22:35:00|28469.2|28419.2|28471.4|28421.4|28473.2|28422.7|28466.3|28416.3|229
1623105600000|2021-06-07 22:40:00|28471.5|28421.5|28471.3|28421.3|28472.9|28421.8|28467.1|28417.1|186
1623105900000|2021-06-07 22:45:00|28470|28420|28473.3|28423.3|28473.5|28423.5|28468|28418|145
1623106200000|2021-06-07 22:50:00|28473.1|28423.1|28469.3|28419.3|28476.1|28425.5|28467.8|28417.8|199
1623106500000|2021-06-07 22:55:00|28471.9|28421.9|28474.5|28424.5|28474.5|28424.5|28468.6|28418.6|200
1623106800000|2021-06-07 23:00:00|28473.2|28423.2|28471.7|28421.7|28481|28429.1|28470.2|28420.2|278
1623107100000|2021-06-07 23:05:00|28473.3|28423.3|28478.6|28428.6|28482.9|28432.9|28470.2|28420.2|320
1623107400000|2021-06-07 23:10:00|28476.8|28426.8|28480.4|28430.4|28484.2|28434.2|28475.7|28425.7|373
1623107700000|2021-06-07 23:15:00|28480.9|28430.9|28480.7|28430.7|28482.5|28432.5|28476.3|28426.3|297
1623108000000|2021-06-07 23:20:00|28480.4|28430.4|28479.6|28429.6|28483|28433|28474.9|28424.9|299
1623108300000|2021-06-07 23:25:00|28479.8|28429.8|28480.1|28430.1|28484.9|28434.9|28476.4|28426.4|307
1623108600000|2021-06-07 23:30:00|28480.4|28430.4|28481.1|28431.1|28483.7|28433.7|28475.9|28425.9|342
1623108900000|2021-06-07 23:35:00|28480.2|28430.2|28479|28429|28482.4|28432.4|28472.9|28422.9|343
1623109200000|2021-06-07 23:40:00|28478.2|28428.2|28476.6|28426.6|28482.9|28432.9|28473.3|28423.3|336
1623109500000|2021-06-07 23:45:00|28476.8|28426.8|28479.2|28429.2|28481.3|28431.3|28474.2|28424.2|327
1623109800000|2021-06-07 23:50:00|28477.5|28427.5|28478.5|28428.5|28481.9|28431.9|28471.5|28421.5|418
1623110100000|2021-06-07 23:55:00|28475.4|28425.4|28477.7|28427.7|28484.3|28434.3|28471.8|28421.8|504
1623110400000|2021-06-08 00:00:00|28479.2|28429.2|28480|28430|28487.1|28437.1|28478.1|28428|468
1623110700000|2021-06-08 00:05:00|28479.7|28429.7|28478.8|28428.8|28485.7|28435.7|28476.2|28426.2|369
1623111000000|2021-06-08 00:10:00|28479.5|28429.5|28477.8|28427.8|28480.3|28430.3|28473.1|28423.1|305
1623111300000|2021-06-08 00:15:00|28477.7|28427.7|28477.6|28427.6|28481.3|28431.3|28475.2|28425.2|308
1623111600000|2021-06-08 00:20:00|28477.8|28427.8|28484.6|28434.6|28484.6|28434.6|28474|28424|325
1623111900000|2021-06-08 00:25:00|28484.7|28434.7|28489.2|28439.2|28492.1|28442.1|28481|28431|456
1623112200000|2021-06-08 00:30:00|28488.5|28438.5|28487.6|28437.6|28491.3|28441.3|28483|28433|401
1623112500000|2021-06-08 00:35:00|28488.7|28438.7|28490.5|28440.5|28494.1|28444.1|28485.1|28435.1|443
1623112800000|2021-06-08 00:40:00|28490.9|28440.9|28492|28442|28495.8|28445.8|28488.3|28438.3|413
1623113100000|2021-06-08 00:45:00|28491.8|28441.8|28495.7|28445.7|28498.7|28448.7|28491.8|28441.8|325
1623113400000|2021-06-08 00:50:00|28495.4|28445.4|28500.3|28450.3|28503.4|28453.4|28494.6|28444.6|442
1623113700000|2021-06-08 00:55:00|28500|28450|28495.7|28445.7|28505|28455|28494.9|28444.9|444
1623114000000|2021-06-08 01:00:00|28495.4|28445.4|28488.9|28438.9|28499.1|28449.1|28482.5|28432.5|552
1623114300000|2021-06-08 01:05:00|28489|28439|28484.7|28434.7|28489|28439|28483.1|28433.1|372
1623114600000|2021-06-08 01:10:00|28484.8|28434.8|28486.5|28436.5|28488.7|28438.7|28482.7|28432.7|329
1623114900000|2021-06-08 01:15:00|28486.4|28436.4|28486.1|28436.1|28488.5|28438.5|28481.9|28431.9|421
1623115200000|2021-06-08 01:20:00|28486.3|28436.3|28493.1|28443.1|28493.8|28443.8|28485.4|28435.4|451
1623115500000|2021-06-08 01:25:00|28493.3|28443.3|28489.9|28439.9|28497.5|28447.5|28489.3|28439.3|422
1623115800000|2021-06-08 01:30:00|28489.5|28439.5|28492.6|28442.6|28495.3|28445.3|28487.5|28437.5|429
1623116100000|2021-06-08 01:35:00|28492.2|28442.2|28498.9|28448.9|28500.4|28450.4|28491|28441|430
1623116400000|2021-06-08 01:40:00|28498.8|28448.8|28492.9|28442.9|28500.4|28450.4|28491.8|28441.8|391
1623116700000|2021-06-08 01:45:00|28492.4|28442.4|28488.4|28438.4|28496.3|28446.3|28488.4|28438.4|350
1623117000000|2021-06-08 01:50:00|28489.7|28439.7|28484.3|28434.3|28490|28440|28482.6|28432.6|449
1623117300000|2021-06-08 01:55:00|28485.5|28435.5|28492.2|28442.2|28494.7|28444.7|28482.9|28432.9|425
1623117600000|2021-06-08 02:00:00|28491.3|28441.3|28492.7|28442.7|28496.4|28446.4|28490.1|28440.1|439
1623117900000|2021-06-08 02:05:00|28492.6|28442.6|28491.3|28441.3|28495.8|28445.8|28489.9|28439.9|373
1623118200000|2021-06-08 02:10:00|28491.4|28441.4|28491.5|28441.5|28493.6|28443.6|28488.6|28438.6|430
1623118500000|2021-06-08 02:15:00|28491.7|28441.7|28495.5|28445.5|28498.4|28448.4|28491.3|28441.3|318
1623118800000|2021-06-08 02:20:00|28495.7|28445.7|28492|28442|28501.6|28451.6|28488.4|28438.4|415
1623119100000|2021-06-08 02:25:00|28492.5|28442.5|28497.1|28447.1|28501|28451|28488.1|28438.1|424
1623119400000|2021-06-08 02:30:00|28497.3|28447.3|28499.5|28449.5|28500.3|28450.3|28493.1|28443.1|454
1623119700000|2021-06-08 02:35:00|28499.7|28449.7|28498.7|28448.7|28501.5|28451.5|28492.8|28442.8|614
1623120000000|2021-06-08 02:40:00|28498.1|28448.1|28496.4|28446.4|28498.7|28448.7|28491.7|28441.7|478
1623120300000|2021-06-08 02:45:00|28496.8|28446.8|28496|28446|28498.7|28448.7|28494|28444|284
1623120600000|2021-06-08 02:50:00|28495.9|28445.9|28500.6|28450.6|28501.3|28451.3|28491.2|28441.2|663
1623120900000|2021-06-08 02:55:00|28500.7|28450.7|28500.5|28450.5|28502.3|28452.3|28494.3|28444.3|651
1623121200000|2021-06-08 03:00:00|28500.7|28450.7|28507.6|28457.6|28509.2|28459.2|28495.2|28445.2|647
1623121500000|2021-06-08 03:05:00|28507.7|28457.7|28506.5|28456.5|28507.8|28457.8|28503.7|28453.7|314
1623121800000|2021-06-08 03:10:00|28507|28457|28508.6|28458.6|28511.7|28461.7|28505.1|28455.1|355
1623122100000|2021-06-08 03:15:00|28508.5|28458.5|28508|28458|28512.5|28462.5|28501.2|28451.2|495
1623122400000|2021-06-08 03:20:00|28508.7|28458.7|28505.8|28455.8|28510.7|28460.7|28504.3|28454.3|382
1623122700000|2021-06-08 03:25:00|28505.5|28455.5|28506.3|28456.3|28508.9|28458.9|28498.7|28448.7|431
1623123000000|2021-06-08 03:30:00|28505.5|28455.5|28506.1|28456.1|28509.6|28459.6|28504.2|28454.2|561
1623123300000|2021-06-08 03:35:00|28505.7|28455.7|28506.5|28456.5|28509|28459|28503.3|28453.3|567
1623123600000|2021-06-08 03:40:00|28506|28456|28505.2|28455.2|28507.7|28457.7|28497|28447|446
1623123900000|2021-06-08 03:45:00|28505.3|28455.3|28507.8|28457.8|28509.3|28459.3|28501.1|28451.1|382
1623124200000|2021-06-08 03:50:00|28508.1|28458.1|28507.4|28457.4|28510.5|28460.5|28504|28454|481
1623124500000|2021-06-08 03:55:00|28506.9|28456.9|28507.2|28457.2|28510.9|28460.9|28504|28454|615
1623124800000|2021-06-08 04:00:00|28507.5|28457.5|28511.9|28461.9|28513.3|28463.3|28507.5|28457.5|344
1623125100000|2021-06-08 04:05:00|28512|28462|28510.3|28460.3|28513.7|28463.7|28509.4|28459.4|253
1623125400000|2021-06-08 04:10:00|28511.4|28461.4|28511|28461|28512.7|28462.7|28509.3|28459.3|328
1623125700000|2021-06-08 04:15:00|28510.2|28460.2|28510.3|28460.3|28513.3|28463.3|28508.7|28458.7|259
1623126000000|2021-06-08 04:20:00|28510.9|28460.9|28511|28461|28512.4|28462.4|28507.5|28457.5|217
1623126300000|2021-06-08 04:25:00|28511.3|28461.3|28509.9|28459.9|28512.2|28462.2|28508.7|28458.7|230
1623126600000|2021-06-08 04:30:00|28509.6|28459.6|28509.6|28459.6|28512.2|28462.2|28508.2|28458.2|310
1623126900000|2021-06-08 04:35:00|28509.4|28459.4|28510.6|28460.6|28511|28461|28508|28458|191
1623127200000|2021-06-08 04:40:00|28511.1|28461.1|28508|28458|28511.6|28461.6|28507|28457|267
1623127500000|2021-06-08 04:45:00|28507.7|28457.7|28506.9|28456.9|28509.9|28459.9|28506|28456|322
1623127800000|2021-06-08 04:50:00|28507.5|28457.5|28506.6|28456.6|28508.6|28458.6|28503.5|28453.5|293
1623128100000|2021-06-08 04:55:00|28506.9|28456.9|28510.6|28460.6|28510.6|28460.6|28502.9|28452.9|342
1623128400000|2021-06-08 05:00:00|28510.8|28460.8|28507|28457|28510.8|28460.8|28504.7|28454.7|369
1623128700000|2021-06-08 05:05:00|28506.5|28456.5|28504.1|28454.1|28508.5|28458.5|28502.5|28452.5|234
1623129000000|2021-06-08 05:10:00|28504|28454|28501.9|28451.9|28504.9|28454.9|28498.4|28448.4|352
1623129300000|2021-06-08 05:15:00|28501.1|28451.1|28501.9|28451.9|28503.5|28453.5|28498.5|28448.5|309
1623129600000|2021-06-08 05:20:00|28501.5|28451.5|28504.3|28454.3|28506.4|28456.4|28500|28450|290
1623129900000|2021-06-08 05:25:00|28504.5|28454.5|28504.8|28454.8|28508.8|28458.8|28502|28452|377
1623130200000|2021-06-08 05:30:00|28505.5|28455.5|28511.7|28461.7|28513.5|28463.5|28505.2|28455.2|359
1623130500000|2021-06-08 05:35:00|28511.8|28461.8|28507|28457|28512.4|28462.4|28505.2|28455.2|359
1623130800000|2021-06-08 05:40:00|28507.1|28457.1|28506.5|28456.5|28508.2|28458.2|28502.3|28452.3|306
1623131100000|2021-06-08 05:45:00|28506.2|28456.2|28510.1|28460.1|28511.5|28461.5|28502.9|28452.9|273
1623131400000|2021-06-08 05:50:00|28509.3|28459.3|28514.5|28464.5|28517.8|28467.8|28506.6|28456.6|374
1623131700000|2021-06-08 05:55:00|28514.6|28464.6|28513.7|28463.7|28518.2|28468.2|28511.9|28461.9|409
1623132000000|2021-06-08 06:00:00|28513.1|28463.1|28505.9|28455.9|28517.7|28480.9|28498.4|28454.6|587
1623132300000|2021-06-08 06:05:00|28505.7|28455.7|28501.1|28451.1|28506.2|28462.2|28482.1|28446|478
1623132600000|2021-06-08 06:10:00|28501.5|28451.5|28513.1|28463.1|28513.4|28475.7|28489.7|28450|399
1623132900000|2021-06-08 06:15:00|28512.9|28462.9|28510.4|28460.4|28515.1|28477|28492.4|28455.8|403
1623133200000|2021-06-08 06:20:00|28510.5|28460.5|28519.7|28469.7|28520.3|28484.8|28497|28460.5|349
1623133500000|2021-06-08 06:25:00|28520|28470|28505.2|28485.2|28521.7|28488.9|28500.8|28464.3|417
1623133800000|2021-06-08 06:30:00|28505.3|28485.3|28516.6|28496.6|28521.2|28501.2|28503.1|28483.1|452
1623134100000|2021-06-08 06:35:00|28517.3|28497.3|28547.3|28497.3|28566.3|28534.5|28515.4|28483.6|575
1623134400000|2021-06-08 06:40:00|28547.1|28497.1|28516.5|28496.5|28547.1|28516.1|28511.4|28491.4|474
1623134700000|2021-06-08 06:45:00|28516.1|28496.1|28517.5|28497.5|28522.4|28502.4|28515.7|28495.7|367
1623135000000|2021-06-08 06:50:00|28518|28498|28525.5|28505.5|28535.6|28515.6|28517|28497|448
1623135300000|2021-06-08 06:55:00|28526.4|28506.4|28548|28498|28552.1|28512.5|28522.6|28490.5|484
1623135600000|2021-06-08 07:00:00|28548.3|28498.3|28518.6|28498.6|28548.3|28514.8|28513|28491.8|569
1623135900000|2021-06-08 07:05:00|28517.6|28497.6|28526.3|28506.3|28528.9|28508.9|28500.1|28480.1|604
1623136200000|2021-06-08 07:10:00|28525.8|28505.8|28526.4|28506.4|28530.3|28510.3|28519.2|28499.2|575
1623136500000|2021-06-08 07:15:00|28527|28507|28538.9|28518.9|28541.5|28521.5|28526|28506|653
1623136800000|2021-06-08 07:20:00|28539.6|28519.6|28540.5|28520.5|28543.9|28523.9|28532.9|28512.9|702
1623137100000|2021-06-08 07:25:00|28540.6|28520.6|28542|28522|28558.6|28538.6|28537.9|28517.9|729
1623137400000|2021-06-08 07:30:00|28541.9|28521.9|28541.4|28521.4|28543.5|28523.5|28531.9|28511.9|638
1623137700000|2021-06-08 07:35:00|28541.5|28521.5|28543|28523|28544.4|28524.4|28530.8|28510.8|563
1623138000000|2021-06-08 07:40:00|28542.8|28522.8|28537|28517|28543.2|28523.2|28531.1|28511.1|571
1623138300000|2021-06-08 07:45:00|28537.1|28517.1|28529.3|28509.3|28543.2|28523.2|28528.4|28508.4|655
1623138600000|2021-06-08 07:50:00|28529.1|28509.1|28545|28525|28545.5|28525.5|28526.7|28506.7|548
1623138900000|2021-06-08 07:55:00|28544.8|28524.8|28545.6|28525.6|28549.2|28529.2|28540.6|28520.6|562
1623139200000|2021-06-08 08:00:00|28545.9|28525.9|28550.4|28530.4|28551.4|28531.4|28536.8|28516.8|634
1623139500000|2021-06-08 08:05:00|28550.3|28530.3|28546.1|28526.1|28557.2|28537.2|28544.4|28524.4|657
1623139800000|2021-06-08 08:10:00|28546.6|28526.6|28541|28521|28551.6|28531.6|28539.2|28519.2|559
1623140100000|2021-06-08 08:15:00|28541.1|28521.1|28542.1|28522.1|28546.1|28526.1|28535.9|28515.9|584
1623140400000|2021-06-08 08:20:00|28541.8|28521.8|28550.2|28530.2|28552.1|28532.1|28539.9|28519.9|516
1623140700000|2021-06-08 08:25:00|28550.4|28530.4|28547.9|28527.9|28558.8|28538.8|28546.8|28526.8|578
1623141000000|2021-06-08 08:30:00|28548|28528|28545.7|28525.7|28554.7|28534.7|28544.8|28524.8|544
1623141300000|2021-06-08 08:35:00|28546.1|28526.1|28546.3|28526.3|28550.3|28530.3|28538.2|28518.2|488
1623141600000|2021-06-08 08:40:00|28545.3|28525.3|28543.6|28523.6|28548.8|28528.8|28540.4|28520.4|650
1623141900000|2021-06-08 08:45:00|28543.5|28523.5|28538|28518|28544.6|28524.6|28536.7|28516.7|520
1623142200000|2021-06-08 08:50:00|28537.9|28517.9|28531.6|28511.6|28538.4|28518.4|28530.1|28510.1|511
1623142500000|2021-06-08 08:55:00|28531.7|28511.7|28538|28518|28538|28518|28531.2|28511.2|463
1623142800000|2021-06-08 09:00:00|28538.7|28518.7|28537.1|28517.1|28545.5|28525.5|28536.6|28516.6|532
1623143100000|2021-06-08 09:05:00|28537.3|28517.3|28528.3|28508.3|28538.5|28518.5|28521.5|28501.5|546
1623143400000|2021-06-08 09:10:00|28528.2|28508.2|28529.4|28509.4|28531.1|28511.1|28526.6|28506.6|400
1623143700000|2021-06-08 09:15:00|28530|28510|28540.6|28520.6|28543.6|28523.6|28528.1|28508.1|491
1623144000000|2021-06-08 09:20:00|28540.3|28520.3|28543.3|28523.3|28545.2|28525.2|28539.1|28519.1|508
1623144300000|2021-06-08 09:25:00|28543.2|28523.2|28540.1|28520.1|28548.4|28528.4|28539.2|28519.2|466
1623144600000|2021-06-08 09:30:00|28540.5|28520.5|28531.6|28511.6|28542.1|28522.1|28531.4|28511.4|496
1623144900000|2021-06-08 09:35:00|28531.9|28511.9|28531.1|28511.1|28536.2|28516.2|28522.4|28502.4|467
1623145200000|2021-06-08 09:40:00|28531|28511|28534.1|28514.1|28538.9|28518.9|28529.7|28509.7|482
1623145500000|2021-06-08 09:45:00|28533.7|28513.7|28533.9|28513.9|28539.1|28519.1|28532.5|28512.5|485
1623145800000|2021-06-08 09:50:00|28534.1|28514.1|28526.7|28506.7|28539.8|28519.8|28526.7|28506.7|452
1623146100000|2021-06-08 09:55:00|28527.2|28507.2|28521.9|28501.9|28536.4|28516.4|28521.1|28501.1|551
1623146400000|2021-06-08 10:00:00|28522.9|28502.9|28537.1|28517.1|28537.9|28517.9|28522.2|28502.2|556
1623146700000|2021-06-08 10:05:00|28537.7|28517.7|28532.1|28512.1|28539.9|28519.9|28526|28506|497
1623147000000|2021-06-08 10:10:00|28532|28512|28522|28502|28532.7|28512.7|28519.5|28499.5|524
1623147300000|2021-06-08 10:15:00|28521.7|28501.7|28544.5|28524.5|28545|28525|28509.9|28489.9|794
1623147600000|2021-06-08 10:20:00|28544.3|28524.3|28561.9|28541.9|28562.7|28542.7|28539.8|28519.8|739
1623147900000|2021-06-08 10:25:00|28562.1|28542.1|28573.4|28553.4|28582.8|28562.8|28557.1|28537.1|711
1623148200000|2021-06-08 10:30:00|28573.5|28553.5|28589.8|28569.8|28590.5|28570.5|28569.4|28549.4|727
1623148500000|2021-06-08 10:35:00|28590.5|28570.5|28590|28570|28607.9|28576.3|28573.5|28544.4|602
1623148800000|2021-06-08 10:40:00|28589.9|28569.9|28579.7|28559.7|28609.8|28578.8|28578|28553.1|585
1623149100000|2021-06-08 10:45:00|28579.8|28559.8|28572.7|28552.7|28581|28561|28570.2|28550.2|498
1623149400000|2021-06-08 10:50:00|28572.6|28552.6|28568.9|28548.9|28575.1|28555.1|28564.7|28544.7|485
1623149700000|2021-06-08 10:55:00|28569|28549|28572.9|28552.9|28574.6|28554.6|28568.1|28548.1|354
1623150000000|2021-06-08 11:00:00|28574.4|28554.4|28559.1|28539.1|28574.6|28554.6|28558.3|28538.3|537
1623150300000|2021-06-08 11:05:00|28558.9|28538.9|28546.6|28526.6|28562|28542|28544.9|28524.9|467
1623150600000|2021-06-08 11:10:00|28546.2|28526.2|28552.3|28532.3|28559.7|28539.7|28545|28525|498
1623150900000|2021-06-08 11:15:00|28552.7|28532.7|28558.4|28538.4|28558.5|28538.5|28552.4|28532.4|365
1623151200000|2021-06-08 11:20:00|28558.5|28538.5|28559.7|28539.7|28563.1|28543.1|28555|28535|468
1623151500000|2021-06-08 11:25:00|28559.9|28539.9|28570.5|28550.5|28571.6|28551.6|28557.7|28537.7|492
1623151800000|2021-06-08 11:30:00|28569|28549|28569.6|28549.6|28575|28555|28564.6|28544.6|432
1623152100000|2021-06-08 11:35:00|28569.5|28549.5|28572.9|28552.9|28578.1|28558.1|28569.5|28549.5|396
1623152400000|2021-06-08 11:40:00|28572.8|28552.8|28557.8|28537.8|28573.2|28553.2|28555.1|28535.1|528
1623152700000|2021-06-08 11:45:00|28558.2|28538.2|28563.4|28543.4|28565.2|28545.2|28553.3|28533.3|429
1623153000000|2021-06-08 11:50:00|28563.2|28543.2|28570|28550|28579.1|28559.1|28558.9|28538.9|539
1623153300000|2021-06-08 11:55:00|28569.8|28549.8|28577.3|28557.3|28583|28563|28564.5|28544.5|603
1623153600000|2021-06-08 12:00:00|28577.1|28557.1|28576.1|28556.1|28581.7|28561.7|28570.6|28550.6|564
1623153900000|2021-06-08 12:05:00|28576.6|28556.6|28571.6|28551.6|28578.9|28558.9|28568|28548|537
1623154200000|2021-06-08 12:10:00|28571.2|28551.2|28566.5|28546.5|28571.2|28551.2|28566.1|28546.1|408
1623154500000|2021-06-08 12:15:00|28566.6|28546.6|28566|28546|28576.9|28556.9|28563.9|28543.9|518
1623154800000|2021-06-08 12:20:00|28565.8|28545.8|28568.7|28548.7|28572|28552|28565.3|28545.3|533
1623155100000|2021-06-08 12:25:00|28568.6|28548.6|28555.5|28535.5|28570.2|28550.2|28554.7|28534.7|568
1623155400000|2021-06-08 12:30:00|28555.6|28535.6|28563.5|28543.5|28569.2|28549.2|28549.3|28529.3|719
1623155700000|2021-06-08 12:35:00|28564.5|28544.5|28556|28536|28566.7|28546.7|28551.7|28531.7|730
1623156000000|2021-06-08 12:40:00|28555.9|28535.9|28580.6|28560.6|28587.4|28567.4|28553.7|28533.7|640
1623156300000|2021-06-08 12:45:00|28580.5|28560.5|28604|28584|28610.1|28590.1|28579.4|28559.4|779
1623156600000|2021-06-08 12:50:00|28603.6|28583.6|28608.9|28588.9|28626|28606|28593.1|28573.1|831
1623156900000|2021-06-08 12:55:00|28609|28589|28596.2|28576.2|28610.2|28590.2|28595.4|28575.4|776
1623157200000|2021-06-08 13:00:00|28596.5|28576.5|28584.4|28564.4|28598.9|28576.5|28578.3|28545.4|672
1623157500000|2021-06-08 13:05:00|28584.3|28564.3|28589.1|28569.1|28589.2|28569.2|28577.4|28557.4|575
1623157800000|2021-06-08 13:10:00|28589.4|28569.4|28583.5|28563.5|28591.1|28571.1|28576.2|28556.2|561
1623158100000|2021-06-08 13:15:00|28583.7|28563.7|28586.7|28566.7|28595.1|28575.1|28575.7|28555.7|628
1623158400000|2021-06-08 13:20:00|28586.9|28566.9|28601.1|28581.1|28604.8|28584.8|28585.8|28565.8|615
1623158700000|2021-06-08 13:25:00|28601.2|28581.2|28611.4|28591.4|28632.9|28608.6|28598.1|28578.1|561
1623159000000|2021-06-08 13:30:00|28611.5|28591.5|28648.3|28628.3|28652.4|28632.4|28611.5|28591.5|633
1623159300000|2021-06-08 13:35:00|28646.6|28626.6|28654.8|28634.8|28672.2|28652.2|28644.2|28624.2|633
1623159600000|2021-06-08 13:40:00|28654.7|28634.7|28640.1|28620.1|28655.8|28635.8|28624.6|28604.6|724
1623159900000|2021-06-08 13:45:00|28639.7|28619.7|28618.5|28598.5|28642|28622|28616.6|28596.6|683
1623160200000|2021-06-08 13:50:00|28618.7|28598.7|28631.7|28611.7|28650.9|28630.9|28618.6|28598.6|762
1623160500000|2021-06-08 13:55:00|28632|28612|28614|28594|28632.9|28612.9|28612.8|28592.8|826
1623160800000|2021-06-08 14:00:00|28612.8|28592.8|28600.9|28580.9|28619.8|28599.8|28593.8|28573.8|832
1623161100000|2021-06-08 14:05:00|28601.7|28581.7|28596.2|28576.2|28605|28585|28591|28571|701
1623161400000|2021-06-08 14:10:00|28596.3|28576.3|28610.1|28590.1|28620.6|28590.6|28593.7|28570.6|704
1623161700000|2021-06-08 14:15:00|28610|28590|28613.9|28593.9|28616.6|28596.6|28608.5|28588.5|557
1623162000000|2021-06-08 14:20:00|28614|28594|28624.9|28604.9|28627.2|28607.2|28611.6|28591.6|633
1623162300000|2021-06-08 14:25:00|28624.7|28604.7|28623.5|28603.5|28628.3|28608.3|28621.3|28601.3|528
1623162600000|2021-06-08 14:30:00|28623.7|28603.7|28609.3|28589.3|28626.7|28606.7|28607.1|28587.1|629
1623162900000|2021-06-08 14:35:00|28609.4|28589.4|28623.8|28603.8|28629.4|28605.2|28608.9|28577.5|610
1623163200000|2021-06-08 14:40:00|28623.9|28603.9|28621.8|28601.8|28624.4|28604.4|28601.8|28581.8|652
1623163500000|2021-06-08 14:45:00|28621.6|28601.6|28608.5|28588.5|28627.3|28607.3|28604.2|28584.2|738
1623163800000|2021-06-08 14:50:00|28608.2|28588.2|28600.9|28580.9|28629.3|28597.5|28596.7|28566.2|803
1623164100000|2021-06-08 14:55:00|28600.4|28580.4|28633.4|28613.4|28641.2|28620.3|28599.9|28579.9|955
1623164400000|2021-06-08 15:00:00|28632.9|28612.9|28653.8|28633.8|28673|28639.2|28631.5|28611.5|836
1623164700000|2021-06-08 15:05:00|28653.9|28633.9|28633.5|28613.5|28658.3|28634.1|28629.4|28600.8|588
1623165000000|2021-06-08 15:10:00|28633.8|28613.8|28653.5|28633.5|28656.5|28636.5|28632.9|28612.9|592
1623165300000|2021-06-08 15:15:00|28653.9|28633.9|28640.4|28620.4|28657.3|28637.3|28631.5|28611.5|750
1623165600000|2021-06-08 15:20:00|28640.2|28620.2|28647.7|28627.7|28653.8|28633.8|28638|28618|794
1623165900000|2021-06-08 15:25:00|28647.9|28627.9|28651.4|28631.4|28668.8|28639.6|28636.9|28606.5|704
1623166200000|2021-06-08 15:30:00|28651.3|28631.3|28636.6|28616.6|28667.7|28638|28631.5|28599.3|784
1623166500000|2021-06-08 15:35:00|28636.9|28616.9|28643.5|28623.5|28659|28626.4|28634.2|28600.4|868
1623166800000|2021-06-08 15:40:00|28643.9|28623.9|28643.5|28623.5|28660.1|28624.4|28638|28601|683
1623167100000|2021-06-08 15:45:00|28643.9|28623.9|28644.3|28624.3|28662.7|28627.1|28638.7|28604.6|627
1623167400000|2021-06-08 15:50:00|28644.1|28624.1|28641.4|28621.4|28658.8|28627.4|28638|28607|632
1623167700000|2021-06-08 15:55:00|28641.3|28621.3|28637.2|28617.2|28657|28625.4|28634.4|28603.2|553
1623168000000|2021-06-08 16:00:00|28637.7|28617.7|28653.2|28603.2|28660.5|28625.3|28635.9|28600.5|848
1623168300000|2021-06-08 16:05:00|28654.8|28604.8|28636.3|28616.3|28655.9|28622.7|28635.2|28603.9|818
1623168600000|2021-06-08 16:10:00|28637.1|28617.1|28647.8|28627.8|28665.5|28634.2|28630.3|28610.3|606
1623168900000|2021-06-08 16:15:00|28648.1|28628.1|28650.8|28630.8|28667.3|28634.5|28647.4|28616.2|392
1623169200000|2021-06-08 16:20:00|28650.9|28630.9|28651.7|28631.7|28655.6|28635.6|28649.9|28629.9|439
1623169500000|2021-06-08 16:25:00|28651.3|28631.3|28653.1|28633.1|28656.2|28636.2|28650.5|28630.5|385
1623169800000|2021-06-08 16:30:00|28652.9|28632.9|28646.4|28626.4|28654.3|28634.3|28643.1|28623.1|318
1623170100000|2021-06-08 16:35:00|28644.1|28624.1|28643.4|28623.4|28650.2|28630.2|28641.6|28621.6|349
1623170400000|2021-06-08 16:40:00|28643.3|28623.3|28641.9|28621.9|28645.2|28625.2|28641.1|28621.1|327
1623170700000|2021-06-08 16:45:00|28642.1|28622.1|28649.8|28629.8|28650.6|28630.6|28642|28622|384
1623171000000|2021-06-08 16:50:00|28649.1|28629.1|28644.7|28624.7|28649.8|28629.8|28643.5|28623.5|388
1623171300000|2021-06-08 16:55:00|28643.9|28623.9|28651.3|28631.3|28652.1|28632.1|28643|28623|416
1623171600000|2021-06-08 17:00:00|28651.2|28631.2|28655.4|28635.4|28656.9|28636.9|28650.6|28630.6|395
1623171900000|2021-06-08 17:05:00|28655.5|28635.5|28655.1|28635.1|28657.5|28637.5|28647|28627|291
1623172200000|2021-06-08 17:10:00|28654.7|28634.7|28652.7|28632.7|28656.8|28636.8|28651.6|28631.6|320
1623172500000|2021-06-08 17:15:00|28652.8|28632.8|28655.9|28635.9|28657.2|28637.2|28650.1|28630.1|313
1623172800000|2021-06-08 17:20:00|28655.6|28635.6|28655.3|28635.3|28656.8|28636.8|28652.2|28632.2|348
1623173100000|2021-06-08 17:25:00|28655|28635|28660.8|28640.8|28661.9|28641.9|28653.6|28633.6|395
1623173400000|2021-06-08 17:30:00|28660.7|28640.7|28650.8|28630.8|28670.8|28641.5|28650.1|28616.4|424
1623173700000|2021-06-08 17:35:00|28649.7|28629.7|28651.1|28631.1|28652.6|28632.6|28649.7|28629.7|259
1623174000000|2021-06-08 17:40:00|28651.7|28631.7|28650.1|28630.1|28653.2|28633.2|28648.6|28628.6|337
1623174300000|2021-06-08 17:45:00|28650|28630|28649.2|28629.2|28652.4|28632.4|28648.5|28628.5|381
1623174600000|2021-06-08 17:50:00|28647.9|28627.9|28647.2|28627.2|28650.7|28630.7|28646.8|28626.8|337
1623174900000|2021-06-08 17:55:00|28647.3|28627.3|28646.8|28626.8|28648.3|28628.3|28644.5|28624.5|332
1623175200000|2021-06-08 18:00:00|28646.9|28626.9|28646|28626|28648.3|28628.3|28644.4|28624.4|365
1623175500000|2021-06-08 18:05:00|28646.1|28626.1|28638.4|28618.4|28646.4|28626.4|28636.5|28616.5|295
1623175800000|2021-06-08 18:10:00|28637.7|28617.7|28637.1|28617.1|28639.7|28619.7|28636.1|28616.1|315
1623176100000|2021-06-08 18:15:00|28637|28617|28635.5|28615.5|28639.4|28619.4|28634.7|28614.7|337
1623176400000|2021-06-08 18:20:00|28634.5|28614.5|28634.1|28614.1|28636.3|28616.3|28631.8|28611.8|468
1623176700000|2021-06-08 18:25:00|28634.2|28614.2|28634.7|28614.7|28635.8|28615.8|28632.2|28612.2|419
1623177000000|2021-06-08 18:30:00|28635|28615|28633.2|28613.2|28635.7|28615.7|28631.1|28611.1|478
1623177300000|2021-06-08 18:35:00|28634.2|28614.2|28635.5|28615.5|28638.7|28618.7|28632|28612|319
1623177600000|2021-06-08 18:40:00|28635.4|28615.4|28637.9|28617.9|28639.7|28619.7|28635.4|28615.4|394
1623177900000|2021-06-08 18:45:00|28638.2|28618.2|28637.5|28617.5|28641.7|28621.7|28636.3|28616.3|437
1623178200000|2021-06-08 18:50:00|28637.4|28617.4|28636.5|28616.5|28639.9|28619.9|28633.8|28613.8|394
1623178500000|2021-06-08 18:55:00|28636.4|28616.4|28635.8|28615.8|28637.8|28617.8|28631|28611|511
1623178800000|2021-06-08 19:00:00|28635.9|28615.9|28637.5|28617.5|28648.6|28618|28631.3|28597.9|380
1623179100000|2021-06-08 19:05:00|28637.4|28617.4|28637.9|28617.9|28654.3|28620.5|28636.5|28602.7|342
1623179400000|2021-06-08 19:10:00|28637.6|28617.6|28642.5|28622.5|28656.8|28624|28636.6|28605.6|505
1623179700000|2021-06-08 19:15:00|28642|28622|28642.8|28622.8|28657.5|28625.3|28640.2|28605.6|341
1623180000000|2021-06-08 19:20:00|28642.4|28622.4|28645.5|28625.5|28659.1|28626.4|28639.6|28604.9|391
1623180300000|2021-06-08 19:25:00|28645.1|28625.1|28643.3|28623.3|28657.2|28626.5|28640.9|28607|377
1623180600000|2021-06-08 19:30:00|28643.7|28623.7|28644.8|28624.8|28661.2|28628.4|28642.6|28608.6|389
1623180900000|2021-06-08 19:35:00|28645.1|28625.1|28648.2|28628.2|28662.5|28628.6|28644.5|28609.2|374
1623181200000|2021-06-08 19:40:00|28648.5|28628.5|28650.4|28630.4|28666.3|28632.4|28647|28614.9|464
1623181500000|2021-06-08 19:45:00|28650.6|28630.6|28651.2|28631.2|28666.9|28632.9|28647.7|28613|318
1623181800000|2021-06-08 19:50:00|28651.9|28631.9|28668.9|28618.9|28674.3|28640.1|28649.1|28614|529
1623182100000|2021-06-08 19:55:00|28668.3|28618.3|28681|28631|28682.7|28646.3|28653.7|28615.5|871
1623182400000|2021-06-08 20:00:00|28680.6|28630.6|28675.9|28625.9|28684.6|28634.6|28671.5|28621.5|626
1623182700000|2021-06-08 20:05:00|28675.7|28625.7|28672.2|28622.2|28681.7|28631.7|28670.9|28620.9|327
1623183000000|2021-06-08 20:10:00|28674.2|28624.2|28661.3|28641.3|28679.8|28643.5|28656.7|28619.8|382
1623183300000|2021-06-08 20:15:00|28660.4|28640.4|28681.8|28631.8|28685.7|28645.9|28659.8|28624.9|259
1623183600000|2021-06-08 20:20:00|28684|28634|28685.2|28635.2|28686.5|28648.4|28667|28631.3|193
1623183900000|2021-06-08 20:25:00|28667.8|28647.8|28685.5|28635.5|28686.8|28649.9|28667.8|28632.9|176
1623184200000|2021-06-08 20:30:00|28683.3|28633.3|28685.5|28635.5|28688.8|28653.6|28667.8|28633.1|193
1623184500000|2021-06-08 20:35:00|28685.7|28635.7|28685.4|28635.4|28688.8|28653.4|28666.7|28631.6|243
1623184800000|2021-06-08 20:40:00|28685.3|28635.3|28680.2|28630.2|28685.3|28647.3|28659.6|28627|322
1623185100000|2021-06-08 20:45:00|28678.4|28628.4|28679.5|28629.5|28684.1|28649|28660|28626.1|305
1623185400000|2021-06-08 20:50:00|28679.3|28629.3|28681.3|28631.3|28685.1|28644.9|28661.1|28625.5|286
1623185700000|2021-06-08 20:55:00|28685.2|28635.2|28658.8|28607.3|28685.2|28635.2|28656.8|28591.5|466
1623186000000|2021-06-08 21:00:00|28660.6|28610|28654.5|28604.5|28671.2|28615.6|28654.5|28577.8|41
1623186300000|2021-06-08 21:05:00|28649|28598.7|28662.3|28597|28675.4|28609|28649|28576.1|148
1623186600000|2021-06-08 21:10:00|28666.8|28592.6|28653.6|28598.7|28668.9|28609|28652.7|28582|120
1623186900000|2021-06-08 21:15:00|28654.5|28604.5|28662.3|28584.5|28668.4|28604.5|28649|28578.5|91
1623187200000|2021-06-08 21:20:00|28661.4|28584.9|28652|28602|28667.2|28602.6|28651.3|28577|101
1623187500000|2021-06-08 21:25:00|28651.3|28601.3|28651|28601|28684.5|28612.5|28647.2|28578|123
1623187800000|2021-06-08 21:30:00|28650.9|28600.9|28654.8|28591.6|28664|28609.6|28647.9|28579.6|236
1623188100000|2021-06-08 21:35:00|28655.2|28591.3|28653.1|28597.2|28667.9|28609.6|28646|28580.2|193
1623188400000|2021-06-08 21:40:00|28653.8|28595.9|28658|28592.7|28660.1|28604.3|28648.7|28588.6|182
1623188700000|2021-06-08 21:45:00|28659.7|28599.6|28660.1|28592|28664|28605.1|28651.9|28587.7|177
1623189000000|2021-06-08 21:50:00|28660|28588.7|28656|28593.9|28661.4|28607.2|28652|28585.3|224
1623189300000|2021-06-08 21:55:00|28655.4|28597.5|28664|28599|28664.4|28606.8|28650.4|28585.6|301
1623189600000|2021-06-08 22:00:00|28658.5|28588.8|28660.4|28610.4|28677|28610.7|28655.3|28579.8|449
1623189900000|2021-06-08 22:05:00|28660.3|28610.3|28668.2|28599.8|28670.8|28615.4|28660.3|28586.5|242
1623190200000|2021-06-08 22:10:00|28667.7|28601.6|28666.9|28597.5|28674.4|28613.8|28660.8|28592.7|301
1623190500000|2021-06-08 22:15:00|28666.3|28609|28657.8|28606.8|28669.7|28609.5|28655.1|28589.6|698
1623190800000|2021-06-08 22:20:00|28658.8|28608.3|28662.4|28598.6|28669.5|28609.5|28657.5|28588.1|815
1623191100000|2021-06-08 22:25:00|28662|28598.3|28661.5|28601.3|28668.7|28607.5|28654.2|28588.2|714
1623191400000|2021-06-08 22:30:00|28661.4|28601.6|28663|28590.7|28670.7|28608.7|28653.2|28587.7|656
1623191700000|2021-06-08 22:35:00|28662.9|28591.1|28657.1|28601.7|28669.4|28609.8|28656.8|28590.1|756
1623192000000|2021-06-08 22:40:00|28656.8|28602.1|28659.8|28591.6|28668|28609.5|28651.4|28585.1|690
1623192300000|2021-06-08 22:45:00|28659.1|28591.8|28662.1|28607.6|28669.4|28610.3|28653.5|28588.6|501
1623192600000|2021-06-08 22:50:00|28661.9|28607.5|28664.1|28608.4|28671.4|28610.7|28654.8|28590.1|567
1623192900000|2021-06-08 22:55:00|28664.5|28608.3|28667.1|28608.8|28672.1|28611.7|28655|28593.6|497
1623193200000|2021-06-08 23:00:00|28658.5|28608.5|28655.2|28605.2|28667|28610.6|28645.4|28589|384
1623193500000|2021-06-08 23:05:00|28655|28605|28675.7|28625.7|28686.4|28636.4|28651|28601|435
1623193800000|2021-06-08 23:10:00|28677.1|28627.1|28678.6|28628.6|28680|28630|28671.6|28617.2|904
1623194100000|2021-06-08 23:15:00|28676.7|28626.7|28665.8|28614.4|28683.5|28633.5|28664.4|28612.8|771
1623194400000|2021-06-08 23:20:00|28667.5|28617.5|28678.9|28628.9|28681|28644.2|28664.2|28612.2|719
1623194700000|2021-06-08 23:25:00|28679|28629|28675.6|28625.6|28681.5|28643.6|28660.7|28609.2|355
1623195000000|2021-06-08 23:30:00|28673.4|28623.4|28677.6|28627.6|28682|28644.8|28662.8|28615.1|251
1623195300000|2021-06-08 23:35:00|28680|28630|28682.6|28632.6|28682.6|28645.5|28662.3|28615.8|602
1623195600000|2021-06-08 23:40:00|28662.3|28642.3|28671.2|28621.2|28682.4|28642.3|28662.3|28613|934
1623195900000|2021-06-08 23:45:00|28670.4|28620.4|28678.8|28628.8|28683.9|28633.9|28659.5|28601.5|602
1623196200000|2021-06-08 23:50:00|28680.3|28630.3|28674.2|28624.2|28682.8|28645.8|28661.6|28610.6|502
1623196500000|2021-06-08 23:55:00|28676.6|28626.6|28671.1|28621.1|28680|28630|28663.3|28606|560
1623196800000|2021-06-09 00:00:00|28674.5|28624.5|28671.9|28621.9|28684.3|28634.3|28662.4|28607.5|557
1623197100000|2021-06-09 00:05:00|28672.6|28622.6|28670.8|28620.8|28678.1|28628.1|28669.1|28619.1|297
1623197400000|2021-06-09 00:10:00|28672|28622|28670.7|28620.7|28673.3|28623.3|28665.5|28615.5|355
1623197700000|2021-06-09 00:15:00|28671.2|28621.2|28669.6|28619.6|28674.8|28624.8|28667.2|28617.2|356
1623198000000|2021-06-09 00:20:00|28669.9|28619.9|28669.9|28619.9|28673.9|28623.9|28666.6|28616.6|343
1623198300000|2021-06-09 00:25:00|28669.5|28619.5|28668.5|28618.5|28672|28622|28664.5|28614.5|297
1623198600000|2021-06-09 00:30:00|28668|28618|28666.3|28616.3|28671.1|28621.1|28663.3|28613.3|269
1623198900000|2021-06-09 00:35:00|28665|28615|28673.1|28623.1|28674.5|28624.5|28664.1|28614.1|280
1623199200000|2021-06-09 00:40:00|28671.6|28621.6|28671.8|28621.8|28674.2|28624.2|28666.5|28616.5|298
1623199500000|2021-06-09 00:45:00|28671.2|28621.2|28670.7|28620.7|28674.6|28624.6|28667.2|28617.2|320
1623199800000|2021-06-09 00:50:00|28671.6|28621.6|28673.3|28623.3|28676.8|28626.8|28668.3|28618.3|430
1623200100000|2021-06-09 00:55:00|28673.5|28623.5|28670.4|28620.4|28677.1|28627.1|28667.5|28617.5|461
1623200400000|2021-06-09 01:00:00|28671.7|28621.7|28672.6|28622.6|28676.3|28626.3|28669.7|28619.7|596
1623200700000|2021-06-09 01:05:00|28672.7|28622.7|28672.8|28622.8|28674.1|28624.1|28668.8|28618.8|447
1623201000000|2021-06-09 01:10:00|28672.9|28622.9|28670.2|28620.2|28677|28627|28669|28619|467
1623201300000|2021-06-09 01:15:00|28671.1|28621.1|28672.8|28622.8|28674.5|28624.5|28667.5|28617.5|398
1623201600000|2021-06-09 01:20:00|28672.5|28622.5|28671.3|28621.3|28674.6|28624.6|28667.6|28617.6|313
1623201900000|2021-06-09 01:25:00|28672.3|28622.3|28673.8|28623.8|28675.2|28625.2|28668.6|28618.6|242
1623202200000|2021-06-09 01:30:00|28674.4|28624.4|28671|28621|28676.6|28626.6|28668.9|28618.9|391
1623202500000|2021-06-09 01:35:00|28670.4|28620.4|28669.1|28619.1|28675.2|28625.2|28665.5|28615.5|442
1623202800000|2021-06-09 01:40:00|28668.8|28618.8|28666.7|28616.7|28672.2|28622.2|28664.8|28614.8|379
1623203100000|2021-06-09 01:45:00|28665.5|28615.5|28665.5|28615.5|28668.8|28618.8|28663.1|28613.1|446
1623203400000|2021-06-09 01:50:00|28665.1|28615.1|28664.7|28614.7|28667.3|28617.3|28659.8|28609.8|480
1623203700000|2021-06-09 01:55:00|28668.2|28618.2|28659.3|28609.3|28668.3|28618.3|28657|28607|433
1623204000000|2021-06-09 02:00:00|28659|28609|28659.1|28609.1|28662.7|28612.7|28656.6|28606.6|356
1623204300000|2021-06-09 02:05:00|28659.3|28609.3|28659.2|28609.2|28660.9|28610.9|28652.1|28602.1|319
1623204600000|2021-06-09 02:10:00|28656.5|28606.5|28660.2|28610.2|28663.3|28613.3|28655.5|28605.5|367
1623204900000|2021-06-09 02:15:00|28660.4|28610.4|28664.4|28614.4|28666.4|28616.4|28656.5|28606.5|327
1623205200000|2021-06-09 02:20:00|28664.7|28614.7|28664.7|28614.7|28667|28617|28660.8|28610.8|389
1623205500000|2021-06-09 02:25:00|28664.8|28614.8|28663.9|28613.9|28667.7|28617.7|28660.5|28610.5|335
1623205800000|2021-06-09 02:30:00|28663.5|28613.5|28664.3|28614.3|28665.6|28615.6|28660|28610|328
1623206100000|2021-06-09 02:35:00|28664.2|28614.2|28660.9|28610.9|28666.8|28616.8|28657.5|28607.5|411
1623206400000|2021-06-09 02:40:00|28660.6|28610.6|28657|28607|28661.8|28611.8|28654.3|28604.3|313
1623206700000|2021-06-09 02:45:00|28658.6|28608.6|28656.8|28606.8|28661.5|28611.5|28655.9|28605.9|293
1623207000000|2021-06-09 02:50:00|28657.8|28607.8|28656|28606|28662.7|28612.7|28652.8|28602.8|272
1623207300000|2021-06-09 02:55:00|28656.3|28606.3|28650.5|28600.5|28658|28608|28647.5|28597.5|346
1623207600000|2021-06-09 03:00:00|28649.9|28599.9|28650.1|28600.1|28654.4|28604.4|28645.7|28595.7|372
1623207900000|2021-06-09 03:05:00|28650.2|28600.2|28654.7|28604.7|28654.8|28604.8|28647.5|28597.5|309
1623208200000|2021-06-09 03:10:00|28650.3|28600.3|28649.9|28599.9|28652.7|28602.7|28644.6|28594.6|330
1623208500000|2021-06-09 03:15:00|28650.6|28600.6|28650.6|28600.6|28652.3|28602.3|28646.6|28596.6|382
1623208800000|2021-06-09 03:20:00|28649.6|28599.6|28656.7|28606.7|28658.4|28608.4|28649.3|28599.3|312
1623209100000|2021-06-09 03:25:00|28657.4|28607.4|28654.1|28604.1|28658.9|28608.9|28651.7|28601.7|275
1623209400000|2021-06-09 03:30:00|28655.2|28605.2|28654.8|28604.8|28657.5|28607.5|28650.7|28600.7|224
1623209700000|2021-06-09 03:35:00|28657.2|28607.2|28652.1|28602.1|28657.2|28607.2|28649|28599|253
1623210000000|2021-06-09 03:40:00|28652.5|28602.5|28654.6|28604.6|28654.6|28604.6|28647.6|28597.6|281
1623210300000|2021-06-09 03:45:00|28654.9|28604.9|28654.8|28604.8|28658.3|28608.3|28649.7|28599.7|285
1623210600000|2021-06-09 03:50:00|28655.5|28605.5|28657.5|28607.5|28663.1|28613.1|28654.1|28604.1|361
1623210900000|2021-06-09 03:55:00|28657.2|28607.2|28658|28608|28661.9|28611.9|28654.7|28604.7|326
1623211200000|2021-06-09 04:00:00|28658.5|28608.5|28662.4|28612.4|28664.4|28614.4|28657.2|28607.2|383
1623211500000|2021-06-09 04:05:00|28663.3|28613.3|28662.6|28612.6|28665.1|28615.1|28659.9|28609.9|378
1623211800000|2021-06-09 04:10:00|28661.2|28611.2|28660.4|28610.4|28665.1|28615.1|28658.5|28608.5|327
1623212100000|2021-06-09 04:15:00|28660.7|28610.7|28660.4|28610.4|28664|28614|28657.5|28607.5|298
1623212400000|2021-06-09 04:20:00|28661.5|28611.5|28660.1|28610.1|28665|28615|28658.5|28608.5|363
1623212700000|2021-06-09 04:25:00|28659.8|28609.8|28659.4|28609.4|28663.8|28613.8|28655.5|28605.5|313
1623213000000|2021-06-09 04:30:00|28659.8|28609.8|28660.2|28610.2|28665|28615|28656.6|28606.6|250
1623213300000|2021-06-09 04:35:00|28663|28613|28662.4|28612.4|28665.3|28615.3|28658.2|28608.2|278
1623213600000|2021-06-09 04:40:00|28662.3|28612.3|28662.1|28612.1|28665.2|28615.2|28658.6|28608.6|367
1623213900000|2021-06-09 04:45:00|28661.8|28611.8|28662.1|28612.1|28665.2|28615.2|28659.4|28609.4|317
1623214200000|2021-06-09 04:50:00|28662.8|28612.8|28661.5|28611.5|28665.1|28615.1|28658.6|28608.6|329
1623214500000|2021-06-09 04:55:00|28661.4|28611.4|28661.9|28611.9|28666.2|28616.2|28658.4|28608.4|359
1623214800000|2021-06-09 05:00:00|28661.5|28611.5|28663.1|28613.1|28667|28617|28660.9|28610.9|375
1623215100000|2021-06-09 05:05:00|28663.2|28613.2|28660.4|28610.4|28667.3|28617.3|28657.7|28607.7|325
1623215400000|2021-06-09 05:10:00|28659.7|28609.7|28665.1|28615.1|28665.2|28615.2|28658.4|28608.4|272
1623215700000|2021-06-09 05:15:00|28665.3|28615.3|28661.7|28611.7|28665.5|28615.5|28658.1|28608.1|268
1623216000000|2021-06-09 05:20:00|28659.7|28609.7|28662.4|28612.4|28666.7|28616.7|28659.6|28609.6|242
1623216300000|2021-06-09 05:25:00|28663.2|28613.2|28660.9|28610.9|28665.5|28615.5|28658|28608|258
1623216600000|2021-06-09 05:30:00|28661.1|28611.1|28661.7|28611.7|28665.4|28615.4|28658.1|28608.1|309
1623216900000|2021-06-09 05:35:00|28663.1|28613.1|28663.9|28613.9|28666.3|28616.3|28661.5|28611.5|282
1623217200000|2021-06-09 05:40:00|28664.5|28614.5|28663.4|28613.4|28667.7|28617.7|28661.8|28611.8|231
1623217500000|2021-06-09 05:45:00|28663|28613|28667.5|28617.5|28668.4|28618.4|28661.9|28611.9|316
1623217800000|2021-06-09 05:50:00|28667.6|28617.6|28663.9|28613.9|28674.2|28624.2|28663.3|28613.3|351
1623218100000|2021-06-09 05:55:00|28663.5|28613.5|28641.2|28591.2|28665.8|28615.8|28639.4|28589.4|575
1623218400000|2021-06-09 06:00:00|28643|28593|28637|28587|28646.7|28611|28619.6|28582.8|475
1623218700000|2021-06-09 06:05:00|28637.1|28587.1|28633.2|28583.2|28641|28606|28622.5|28582.3|333
1623219000000|2021-06-09 06:10:00|28633.5|28583.5|28625.5|28575.5|28634.6|28590.6|28607.8|28573.1|331
1623219300000|2021-06-09 06:15:00|28625.6|28575.6|28607.7|28587.7|28626.5|28590.8|28606.9|28569.2|423
1623219600000|2021-06-09 06:20:00|28607.6|28587.6|28608.4|28588.4|28624.9|28592.1|28604.9|28566.5|375
1623219900000|2021-06-09 06:25:00|28608.6|28588.6|28620.7|28570.7|28628|28593.3|28603.6|28568.6|386
1623220200000|2021-06-09 06:30:00|28621.1|28571.1|28613.1|28593.1|28622.1|28596.8|28603.3|28568.8|434
1623220500000|2021-06-09 06:35:00|28613.3|28593.3|28598.7|28578.7|28615.7|28595.7|28598.6|28578.6|510
1623220800000|2021-06-09 06:40:00|28600.1|28580.1|28608.5|28588.5|28611.2|28591.2|28597.7|28577.7|526
1623221100000|2021-06-09 06:45:00|28608.7|28588.7|28624.8|28604.8|28625|28605|28604.5|28584.5|492
1623221400000|2021-06-09 06:50:00|28624.2|28604.2|28622.5|28602.5|28640.3|28606.4|28616.7|28590.3|362
1623221700000|2021-06-09 06:55:00|28622.4|28602.4|28625.8|28575.8|28638.7|28606.4|28613.2|28563.2|633
1623222000000|2021-06-09 07:00:00|28627.2|28577.2|28619|28599|28633.6|28600.2|28611.8|28575.4|705
1623222300000|2021-06-09 07:05:00|28619.3|28599.3|28625.1|28605.1|28626.2|28606.2|28614.9|28594.9|501
1623222600000|2021-06-09 07:10:00|28624.8|28604.8|28623.3|28603.3|28630.5|28610.5|28623|28603|452
1623222900000|2021-06-09 07:15:00|28623.2|28603.2|28616.7|28596.7|28624|28604|28609.2|28589.2|620
1623223200000|2021-06-09 07:20:00|28617.6|28597.6|28617.1|28597.1|28618.5|28598.5|28610.7|28590.7|503
1623223500000|2021-06-09 07:25:00|28616.4|28596.4|28602.4|28582.4|28617.1|28597.1|28600.3|28580.3|595
1623223800000|2021-06-09 07:30:00|28602.2|28582.2|28567|28547|28608.5|28582.3|28547.9|28512.8|668
1623224100000|2021-06-09 07:35:00|28567.1|28547.1|28558.3|28538.3|28567.5|28547.1|28540.1|28517.5|664
1623224400000|2021-06-09 07:40:00|28558.2|28538.2|28574.4|28554.4|28578.7|28558.7|28556.8|28536.8|539
1623224700000|2021-06-09 07:45:00|28573|28553|28602.5|28582.5|28605.8|28585.8|28571.3|28551.3|541
1623225000000|2021-06-09 07:50:00|28602.4|28582.4|28604.2|28584.2|28606.3|28586.3|28595.3|28575.3|611
1623225300000|2021-06-09 07:55:00|28605.1|28585.1|28594.3|28574.3|28605.3|28585.3|28585.1|28565.1|620
1623225600000|2021-06-09 08:00:00|28593.5|28573.5|28592.9|28572.9|28596.7|28576.7|28588.1|28568.1|643
1623225900000|2021-06-09 08:05:00|28592.8|28572.8|28609.6|28589.6|28616.9|28596.3|28589.1|28566.9|757
1623226200000|2021-06-09 08:10:00|28609|28589|28594.1|28574.1|28629.4|28596.7|28574.4|28554.4|796
1623226500000|2021-06-09 08:15:00|28594|28574|28580.9|28560.9|28597.3|28577.3|28579.4|28559.4|603
1623226800000|2021-06-09 08:20:00|28580.8|28560.8|28570|28550|28592.5|28572.5|28569.1|28549.1|608
1623227100000|2021-06-09 08:25:00|28570.7|28550.7|28568.2|28548.2|28589.6|28569.6|28566.7|28546.7|621
1623227400000|2021-06-09 08:30:00|28568.4|28548.4|28535.3|28515.3|28570.3|28550.3|28533|28513|648
1623227700000|2021-06-09 08:35:00|28535.2|28515.2|28529.1|28509.1|28537.2|28517.2|28526.1|28506.1|590
1623228000000|2021-06-09 08:40:00|28530.1|28510.1|28515|28495|28534.5|28514.5|28512.9|28492.9|594
1623228300000|2021-06-09 08:45:00|28515.5|28495.5|28501.4|28481.4|28516.7|28496.7|28499.6|28479.6|508
1623228600000|2021-06-09 08:50:00|28501.3|28481.3|28479.8|28459.8|28507.9|28487.9|28478.1|28458.1|486
1623228900000|2021-06-09 08:55:00|28481.4|28461.4|28481.6|28461.6|28489|28469|28479.5|28459.5|438
1623229200000|2021-06-09 09:00:00|28481.1|28461.1|28486.7|28466.7|28489.4|28469.4|28475.6|28455.6|457
1623229500000|2021-06-09 09:05:00|28486.8|28466.8|28502.6|28482.6|28506.8|28486.8|28486.8|28466.8|522
1623229800000|2021-06-09 09:10:00|28502.4|28482.4|28507.2|28487.2|28509.1|28489.1|28496.7|28476.7|528
1623230100000|2021-06-09 09:15:00|28507.3|28487.3|28502.7|28482.7|28508.7|28488.7|28501.5|28481.5|467
1623230400000|2021-06-09 09:20:00|28502.8|28482.8|28499.3|28479.3|28506.2|28486.2|28499|28479|397
1623230700000|2021-06-09 09:25:00|28498.9|28478.9|28504|28484|28505.2|28485.2|28498.5|28478.5|414
1623231000000|2021-06-09 09:30:00|28503.3|28483.3|28502|28482|28504.7|28484.7|28500.1|28480.1|327
1623231300000|2021-06-09 09:35:00|28502.1|28482.1|28501.4|28481.4|28503|28483|28498|28478|303
1623231600000|2021-06-09 09:40:00|28501.5|28481.5|28506.1|28486.1|28507.7|28487.7|28500.7|28480.7|364
1623231900000|2021-06-09 09:45:00|28506.4|28486.4|28505.6|28485.6|28509.8|28489.8|28502.8|28482.8|431
1623232200000|2021-06-09 09:50:00|28506.1|28486.1|28495.2|28475.2|28508|28488|28494.7|28474.7|394
1623232500000|2021-06-09 09:55:00|28494.9|28474.9|28496.5|28476.5|28499.2|28479.2|28494.9|28474.9|332
1623232800000|2021-06-09 10:00:00|28496.3|28476.3|28475.2|28455.2|28500.2|28480.2|28470.8|28436.2|532
1623233100000|2021-06-09 10:05:00|28475.3|28455.3|28493.8|28473.8|28497.5|28477.5|28474.5|28454.5|445
1623233400000|2021-06-09 10:10:00|28493.9|28473.9|28482.2|28462.2|28494.5|28474.5|28476.5|28456.5|461
1623233700000|2021-06-09 10:15:00|28482.1|28462.1|28482.7|28462.7|28484.3|28464.3|28466.9|28446.9|440
1623234000000|2021-06-09 10:20:00|28482.3|28462.3|28472.6|28452.6|28483|28463|28469|28449|399
1623234300000|2021-06-09 10:25:00|28471.8|28451.8|28469.6|28449.6|28480.5|28460.5|28469.2|28449.2|492
1623234600000|2021-06-09 10:30:00|28469.7|28449.7|28476.6|28456.6|28478.2|28458.2|28468.7|28448.7|430
1623234900000|2021-06-09 10:35:00|28476.4|28456.4|28475.7|28455.7|28478|28458|28472.8|28452.8|447
1623235200000|2021-06-09 10:40:00|28475.3|28455.3|28470.1|28450.1|28477.7|28457.7|28469.5|28449.5|311
1623235500000|2021-06-09 10:45:00|28469.8|28449.8|28471.9|28451.9|28473.9|28453.9|28465.5|28445.5|453
1623235800000|2021-06-09 10:50:00|28472.3|28452.3|28478.6|28458.6|28481.2|28461.2|28469.3|28449.3|382
1623236100000|2021-06-09 10:55:00|28478.2|28458.2|28478.7|28458.7|28479|28459|28471.5|28451.5|388
1623236400000|2021-06-09 11:00:00|28478.4|28458.4|28478.8|28458.8|28479.6|28459.6|28474.8|28454.8|482
1623236700000|2021-06-09 11:05:00|28478.9|28458.9|28481.3|28461.3|28482.9|28462.9|28477.2|28457.2|345
1623237000000|2021-06-09 11:10:00|28481.4|28461.4|28479.8|28459.8|28485.2|28465.2|28476.2|28456.2|368
1623237300000|2021-06-09 11:15:00|28480.7|28460.7|28479.3|28459.3|28483.4|28463.4|28476.1|28456.1|396
1623237600000|2021-06-09 11:20:00|28480|28460|28473.7|28453.7|28481.4|28461.4|28472|28452|387
1623237900000|2021-06-09 11:25:00|28473.5|28453.5|28472.5|28452.5|28474.7|28454.7|28468|28448|502
1623238200000|2021-06-09 11:30:00|28472.1|28452.1|28481.1|28461.1|28482.9|28462.9|28470.4|28450.4|509
1623238500000|2021-06-09 11:35:00|28480.9|28460.9|28482.6|28462.6|28483.8|28463.8|28477.9|28457.9|402
1623238800000|2021-06-09 11:40:00|28482.5|28462.5|28473.8|28453.8|28482.6|28462.6|28473.4|28453.4|404
1623239100000|2021-06-09 11:45:00|28473.7|28453.7|28477.6|28457.6|28479.6|28459.6|28472.2|28452.2|356
1623239400000|2021-06-09 11:50:00|28476.9|28456.9|28472.9|28452.9|28477.9|28457.9|28470.7|28450.7|422
1623239700000|2021-06-09 11:55:00|28472.6|28452.6|28470.3|28450.3|28472.8|28452.8|28463.3|28443.3|588
1623240000000|2021-06-09 12:00:00|28470.2|28450.2|28482.3|28462.3|28483.6|28463.6|28468.8|28448.8|560
1623240300000|2021-06-09 12:05:00|28483.5|28463.5|28475.9|28455.9|28483.5|28463.5|28472.8|28452.8|534
1623240600000|2021-06-09 12:10:00|28475.3|28455.3|28482|28462|28485.7|28465.7|28474.2|28454.2|463
1623240900000|2021-06-09 12:15:00|28481.9|28461.9|28492.3|28472.3|28493.7|28473.7|28481.6|28461.6|475
1623241200000|2021-06-09 12:20:00|28492.7|28472.7|28486.9|28466.9|28493|28473|28484.5|28464.5|579
1623241500000|2021-06-09 12:25:00|28487.3|28467.3|28496.8|28476.8|28499.5|28479.5|28486.5|28466.5|521
1623241800000|2021-06-09 12:30:00|28497.1|28477.1|28494.7|28474.7|28498.1|28478.1|28485.6|28465.6|556
1623242100000|2021-06-09 12:35:00|28495.1|28475.1|28495.4|28475.4|28496.7|28476.7|28489.6|28469.6|502
1623242400000|2021-06-09 12:40:00|28495.7|28475.7|28485.9|28465.9|28495.9|28475.9|28483.9|28463.9|584
1623242700000|2021-06-09 12:45:00|28485.5|28465.5|28477.2|28457.2|28489.3|28469.3|28469.8|28449.8|627
1623243000000|2021-06-09 12:50:00|28477|28457|28470.5|28450.5|28477.8|28457.8|28470.2|28450.2|580
1623243300000|2021-06-09 12:55:00|28470.4|28450.4|28468.5|28448.5|28471.5|28451.5|28463.5|28443.5|556
1623243600000|2021-06-09 13:00:00|28468.7|28448.7|28470.8|28450.8|28476.7|28456.7|28466.8|28446.8|559
1623243900000|2021-06-09 13:05:00|28470.9|28450.9|28447.7|28427.7|28472.3|28452.3|28447.4|28427.4|669
1623244200000|2021-06-09 13:10:00|28447.5|28427.5|28428.4|28408.4|28450.4|28430.4|28425.2|28393.6|656
1623244500000|2021-06-09 13:15:00|28428.8|28408.8|28411.5|28391.5|28428.9|28408.9|28410|28390|741
1623244800000|2021-06-09 13:20:00|28411.6|28391.6|28354.4|28334.4|28411.9|28391.9|28351.8|28313.6|777
1623245100000|2021-06-09 13:25:00|28354.2|28334.2|28367.9|28347.9|28371.3|28351.3|28331.8|28295.9|637
1623245400000|2021-06-09 13:30:00|28367.7|28347.7|28361.6|28341.6|28370|28349.4|28358.7|28320|624
1623245700000|2021-06-09 13:35:00|28362.4|28342.4|28384.3|28364.3|28384.7|28364.7|28362.1|28342.1|529
1623246000000|2021-06-09 13:40:00|28384.2|28364.2|28398.3|28378.3|28398.8|28378.8|28383.3|28363.3|514
1623246300000|2021-06-09 13:45:00|28397.8|28377.8|28392.1|28372.1|28400.9|28380.9|28386.5|28366.5|515
1623246600000|2021-06-09 13:50:00|28392.4|28372.4|28413|28393|28426.8|28406.8|28391.4|28371.4|630
1623246900000|2021-06-09 13:55:00|28412.7|28392.7|28413.1|28393.1|28416.5|28396.5|28407|28387|730
1623247200000|2021-06-09 14:00:00|28413.2|28393.2|28413.2|28393.2|28422.2|28402.2|28407.8|28387.8|764
1623247500000|2021-06-09 14:05:00|28413.3|28393.3|28408.8|28388.8|28418.1|28398.1|28396|28376|664
1623247800000|2021-06-09 14:10:00|28408.6|28388.6|28431.1|28411.1|28432.1|28412.1|28403.9|28383.9|605
1623248100000|2021-06-09 14:15:00|28431.3|28411.3|28428.2|28408.2|28431.4|28411.4|28424|28404|497
1623248400000|2021-06-09 14:20:00|28428|28408|28437.7|28417.7|28443.2|28423.2|28426.7|28406.7|558
1623248700000|2021-06-09 14:25:00|28438.1|28418.1|28425.1|28405.1|28441.6|28421.6|28420.1|28400.1|664
1623249000000|2021-06-09 14:30:00|28425.3|28405.3|28433.6|28413.6|28436.1|28416.1|28423.9|28403.9|594
1623249300000|2021-06-09 14:35:00|28433.7|28413.7|28426.8|28406.8|28435.2|28415.2|28422.3|28402.3|720
1623249600000|2021-06-09 14:40:00|28427.3|28407.3|28420.9|28400.9|28432.3|28412.3|28419.8|28399.8|624
1623249900000|2021-06-09 14:45:00|28420.8|28400.8|28438.1|28418.1|28440.4|28420.4|28403.9|28383.9|701
1623250200000|2021-06-09 14:50:00|28437.9|28417.9|28455.3|28435.3|28459.8|28439.8|28437.9|28417.9|793
1623250500000|2021-06-09 14:55:00|28454.8|28434.8|28447.4|28427.4|28461.5|28441.5|28447.4|28427.4|747
1623250800000|2021-06-09 15:00:00|28447.5|28427.5|28437|28417|28451|28431|28431.2|28411.2|672
1623251100000|2021-06-09 15:05:00|28437.7|28417.7|28435.7|28415.7|28441.3|28421.3|28434.9|28414.9|496
1623251400000|2021-06-09 15:10:00|28436|28416|28452.3|28432.3|28454.7|28434.7|28435.1|28415.1|552
1623251700000|2021-06-09 15:15:00|28451.4|28431.4|28464.6|28444.6|28480.7|28460.7|28451.2|28431.2|471
1623252000000|2021-06-09 15:20:00|28465.2|28445.2|28473.6|28423.6|28479.3|28447.6|28457.6|28422.9|543
1623252300000|2021-06-09 15:25:00|28474.6|28424.6|28445.7|28425.7|28474.6|28440.9|28444.4|28420|625
1623252600000|2021-06-09 15:30:00|28445.8|28425.8|28441.4|28421.4|28463.3|28428.2|28439.7|28412.8|550
1623252900000|2021-06-09 15:35:00|28441.5|28421.5|28434.9|28414.9|28444.3|28424.3|28433.1|28413.1|382
1623253200000|2021-06-09 15:40:00|28435|28415|28456|28406|28459.9|28425|28432.5|28399.5|586
1623253500000|2021-06-09 15:45:00|28455.9|28405.9|28443.8|28423.8|28455.9|28427.3|28438.5|28404.7|584
1623253800000|2021-06-09 15:50:00|28443.3|28423.3|28476|28426|28477|28441.1|28435.5|28415.5|516
1623254100000|2021-06-09 15:55:00|28462.4|28442.4|28457.6|28437.6|28477.1|28442.4|28443.6|28410|511
1623254400000|2021-06-09 16:00:00|28457.8|28437.8|28464.3|28444.3|28464.6|28444.6|28457.2|28437.2|367
1623254700000|2021-06-09 16:05:00|28464.2|28444.2|28469.4|28449.4|28486.1|28450.4|28464.2|28432.5|429
1623255000000|2021-06-09 16:10:00|28469.7|28449.7|28486.2|28436.2|28488.3|28452.8|28466.9|28435.4|407
1623255300000|2021-06-09 16:15:00|28486.3|28436.3|28476.9|28456.9|28493.3|28463.7|28474.5|28435.8|528
1623255600000|2021-06-09 16:20:00|28477.2|28457.2|28475.3|28455.3|28493.6|28458.7|28467.8|28437.3|340
1623255900000|2021-06-09 16:25:00|28474.9|28454.9|28474.4|28454.4|28491|28457.1|28473.3|28438.3|272
1623256200000|2021-06-09 16:30:00|28474.6|28454.6|28495.7|28445.7|28497.3|28456.7|28474.4|28440.3|320
1623256500000|2021-06-09 16:35:00|28495.6|28445.6|28494.1|28444.1|28499.4|28449.4|28494.1|28444.1|369
1623256800000|2021-06-09 16:40:00|28494.7|28444.7|28481.3|28431.3|28495.2|28458.1|28476.4|28430.8|410
1623257100000|2021-06-09 16:45:00|28480.2|28430.2|28474.5|28424.5|28482|28432|28472.1|28422.1|403
1623257400000|2021-06-09 16:50:00|28474.2|28424.2|28476.4|28426.4|28476.9|28426.9|28471.4|28421.4|390
1623257700000|2021-06-09 16:55:00|28476.7|28426.7|28474.6|28424.6|28477.9|28427.9|28472.5|28422.5|436
1623258000000|2021-06-09 17:00:00|28475|28425|28471.6|28421.6|28489.6|28439.6|28467.6|28417.6|684
1623258300000|2021-06-09 17:05:00|28471.1|28421.1|28474.2|28424.2|28479|28429|28468.4|28418.4|607
1623258600000|2021-06-09 17:10:00|28473.5|28423.5|28494.4|28444.4|28501.7|28451.7|28472.4|28422.4|536
1623258900000|2021-06-09 17:15:00|28494.2|28444.2|28479.4|28429.4|28495.2|28445.2|28476.9|28426.9|449
1623259200000|2021-06-09 17:20:00|28479.3|28429.3|28476.1|28426.1|28479.6|28429.6|28474.3|28424.3|309
1623259500000|2021-06-09 17:25:00|28476.2|28426.2|28474.6|28424.6|28476.5|28426.5|28467.9|28417.9|428
1623259800000|2021-06-09 17:30:00|28474.2|28424.2|28472.5|28422.5|28479.3|28429.3|28471.5|28421.5|269
1623260100000|2021-06-09 17:35:00|28472.4|28422.4|28472.1|28422.1|28477.1|28427.1|28470.6|28420.6|393
1623260400000|2021-06-09 17:40:00|28472|28422|28471.3|28421.3|28472.8|28422.8|28468.7|28418.7|305
1623260700000|2021-06-09 17:45:00|28471|28421|28475.5|28425.5|28480.5|28437.5|28455.4|28418.5|322
1623261000000|2021-06-09 17:50:00|28475.3|28425.3|28473.9|28423.9|28477.8|28427.8|28472.3|28422.3|329
1623261300000|2021-06-09 17:55:00|28472.9|28422.9|28471.9|28421.9|28474.9|28424.9|28471.3|28421.3|263
1623261600000|2021-06-09 18:00:00|28471.8|28421.8|28471.4|28421.4|28473.2|28423.2|28464.5|28414.5|380
1623261900000|2021-06-09 18:05:00|28471.5|28421.5|28473.6|28423.6|28476.4|28426.4|28468.7|28418.7|404
1623262200000|2021-06-09 18:10:00|28473.2|28423.2|28467.9|28417.9|28477|28438.9|28455.2|28416.8|559
1623262500000|2021-06-09 18:15:00|28468|28418|28467.6|28417.6|28471.7|28421.7|28464.6|28414.6|451
1623262800000|2021-06-09 18:20:00|28467.8|28417.8|28463.4|28413.4|28468.1|28418.1|28459.4|28409.4|585
1623263100000|2021-06-09 18:25:00|28463.5|28413.5|28466.7|28416.7|28469.6|28419.6|28462.2|28412.2|491
1623263400000|2021-06-09 18:30:00|28466.9|28416.9|28469.8|28419.8|28471.4|28421.4|28464.9|28414.9|513
1623263700000|2021-06-09 18:35:00|28470|28420|28475.2|28425.2|28475.2|28425.2|28467.8|28417.8|562
1623264000000|2021-06-09 18:40:00|28475.1|28425.1|28471|28421|28476.2|28426.2|28468.3|28418.3|469
1623264300000|2021-06-09 18:45:00|28470.9|28420.9|28467.2|28417.2|28472.6|28422.6|28464.5|28414.5|517
1623264600000|2021-06-09 18:50:00|28466|28416|28469.3|28419.3|28472.2|28422.2|28465.9|28415.9|435
1623264900000|2021-06-09 18:55:00|28469.1|28419.1|28472.3|28422.3|28473.5|28423.5|28466.4|28416.4|501
1623265200000|2021-06-09 19:00:00|28472.7|28422.7|28470.4|28420.4|28477.9|28427.9|28469.5|28419.5|491
1623265500000|2021-06-09 19:05:00|28470.3|28420.3|28470.7|28420.7|28472.7|28422.7|28466.9|28416.9|412
1623265800000|2021-06-09 19:10:00|28470.3|28420.3|28476.2|28426.2|28477.9|28427.9|28469.8|28419.8|387
1623266100000|2021-06-09 19:15:00|28476.5|28426.5|28480.4|28430.4|28482.2|28432.2|28471.6|28421.6|420
1623266400000|2021-06-09 19:20:00|28480.7|28430.7|28478.7|28428.7|28487.4|28441.5|28461.5|28422.3|467
1623266700000|2021-06-09 19:25:00|28479.1|28429.1|28473|28423|28479.1|28440.6|28459|28418.1|743
1623267000000|2021-06-09 19:30:00|28472.5|28422.5|28468.5|28418.5|28475.4|28440.9|28452.3|28417.3|486
1623267300000|2021-06-09 19:35:00|28468|28418|28470.9|28420.9|28477.5|28438.6|28454.3|28417|523
1623267600000|2021-06-09 19:40:00|28470.8|28420.8|28472.1|28422.1|28495.4|28445.4|28457.2|28419.4|602
1623267900000|2021-06-09 19:45:00|28477|28425.5|28508.4|28430.5|28517.3|28442|28467.4|28417.4|927
1623268200000|2021-06-09 19:50:00|28511|28428.2|28467.6|28417.6|28518.6|28436.4|28466|28411.1|911
1623268500000|2021-06-09 19:55:00|28467.7|28417.7|28462.3|28412.3|28474.6|28424.6|28460.4|28410.4|1055
1623268800000|2021-06-09 20:00:00|28465.4|28415.4|28466.6|28416.6|28504.6|28429.4|28463.5|28413.5|712
1623269100000|2021-06-09 20:05:00|28466.8|28416.8|28470.1|28420.1|28487.8|28426.6|28465.7|28406|770
1623269400000|2021-06-09 20:10:00|28469.7|28419.7|28482.7|28423.4|28496.1|28426.4|28464.2|28411.4|849
1623269700000|2021-06-09 20:15:00|28483|28422.8|28468.6|28418.6|28495.9|28428.7|28462.2|28410.9|695
1623270000000|2021-06-09 20:20:00|28466.9|28416.9|28469.2|28419.2|28489.2|28425.4|28465.5|28414|481
1623270300000|2021-06-09 20:25:00|28468.8|28418.8|28478.7|28423.9|28495.9|28431|28460.8|28409.2|641
1623270600000|2021-06-09 20:30:00|28490.1|28423.8|28469.1|28419.1|28491.3|28428.3|28465.7|28408.2|734
1623270900000|2021-06-09 20:35:00|28471.7|28421.7|28473.2|28423.2|28486.3|28428.7|28465.1|28411.7|419
1623271200000|2021-06-09 20:40:00|28473.1|28423.1|28468.5|28418.5|28506.4|28429.9|28460.8|28403.1|493
1623271500000|2021-06-09 20:45:00|28470|28420|28466.7|28416.7|28476.6|28426.6|28463.2|28407.8|362
1623271800000|2021-06-09 20:50:00|28463.3|28413.3|28465.2|28415.2|28471.9|28421.9|28462.1|28410.2|928
1623272100000|2021-06-09 20:55:00|28467.4|28417.4|28479.4|28405.9|28511.7|28423|28463.3|28375.9|547
1623272400000|2021-06-09 21:00:00|28513.4|28399.6|28519|28402|28527.1|28410.1|28506.7|28394.2|51
1623272700000|2021-06-09 21:05:00|28515|28403.8|28523.2|28406.2|28535.4|28419|28506.4|28389.4|107
1623273000000|2021-06-09 21:10:00|28503.9|28386.9|28525.3|28410.5|28541|28424|28503.9|28386.9|299
1623273300000|2021-06-09 21:15:00|28530.3|28413.3|28526.9|28415|28534.9|28422.4|28511.5|28394.5|307
1623273600000|2021-06-09 21:20:00|28515.9|28415.3|28521.5|28404.5|28535.4|28418.4|28506|28389|146
1623273900000|2021-06-09 21:25:00|28522.6|28410.7|28510.8|28393.8|28532.8|28415.8|28504.9|28387.9|135
1623274200000|2021-06-09 21:30:00|28515.4|28398.4|28498|28397.4|28522|28414.3|28473.9|28383.5|327
1623274500000|2021-06-09 21:35:00|28485.9|28406.1|28510.1|28409.9|28521.2|28421.3|28473.8|28382.2|281
1623274800000|2021-06-09 21:40:00|28514|28412|28503|28407.7|28534.8|28422.4|28486|28385.6|212
1623275100000|2021-06-09 21:45:00|28504.1|28409|28508.9|28401.3|28509.2|28417.7|28495.2|28397.2|223
1623275400000|2021-06-09 21:50:00|28518.3|28402.9|28500.7|28406.7|28518.3|28427.1|28494.1|28392.3|191
1623275700000|2021-06-09 21:55:00|28505.9|28399.3|28509.7|28417.2|28521.8|28432.8|28493.7|28388.8|276
1623276000000|2021-06-09 22:00:00|28506.8|28395|28468.8|28405.6|28514.8|28430.1|28468.8|28386.8|926
1623276300000|2021-06-09 22:05:00|28469.5|28407.3|28477.2|28406.6|28479|28427|28468.2|28379|317
1623276600000|2021-06-09 22:10:00|28472.1|28403.3|28477.7|28427.7|28478.5|28428.2|28467.1|28390.9|226
1623276900000|2021-06-09 22:15:00|28474.1|28424.1|28475.4|28410.5|28480.2|28429.4|28470|28393.8|249
1623277200000|2021-06-09 22:20:00|28475.3|28414.2|28475.6|28417.6|28481.2|28431.2|28473|28395.6|197
1623277500000|2021-06-09 22:25:00|28474.9|28420.7|28475.9|28425.9|28482.3|28429.9|28471.4|28406.8|158
1623277800000|2021-06-09 22:30:00|28476.3|28426.3|28473.6|28419.5|28482.7|28429.9|28470.5|28398.2|202
1623278100000|2021-06-09 22:35:00|28473.8|28419.8|28471.1|28421.1|28481.6|28429.8|28469.9|28405.1|195
1623278400000|2021-06-09 22:40:00|28469.1|28417.4|28476.7|28406.4|28478.4|28428.4|28466.8|28402.5|255
1623278700000|2021-06-09 22:45:00|28474.2|28419.3|28474.6|28424.6|28478.5|28427.7|28468.9|28391|184
1623279000000|2021-06-09 22:50:00|28475|28408.7|28477.6|28411.9|28478.8|28426|28468.3|28393.9|210
1623279300000|2021-06-09 22:55:00|28473.4|28423.4|28472|28422|28478.2|28425.3|28466.9|28401.8|185
1623279600000|2021-06-09 23:00:00|28468.7|28418.7|28463.4|28413.4|28471.6|28421.6|28460.1|28402.5|582
1623279900000|2021-06-09 23:05:00|28462.6|28412.6|28464.4|28414.4|28470.5|28420.5|28460.5|28404.6|535
1623280200000|2021-06-09 23:10:00|28464.2|28414.2|28466.3|28416.3|28468.2|28418.2|28459.9|28402.4|581
1623280500000|2021-06-09 23:15:00|28466.1|28416.1|28460.4|28410.4|28470.5|28420.5|28457.8|28407.8|603
1623280800000|2021-06-09 23:20:00|28461.6|28411.6|28461.5|28411.5|28469.1|28419.1|28455.9|28392.6|554
1623281100000|2021-06-09 23:25:00|28461.6|28411.6|28465.2|28415.2|28469.6|28419.6|28453.6|28401.4|640
1623281400000|2021-06-09 23:30:00|28464.9|28414.9|28464.9|28414.9|28470.3|28420.3|28458.1|28405.3|634
1623281700000|2021-06-09 23:35:00|28464.5|28414.5|28461.6|28411.6|28470|28420|28458.8|28405.9|584
1623282000000|2021-06-09 23:40:00|28462.4|28412.4|28463.7|28413.7|28466.9|28416.9|28456.1|28404.8|580
1623282300000|2021-06-09 23:45:00|28464|28414|28468.3|28418.3|28471.6|28421.6|28458.3|28395.9|547
1623282600000|2021-06-09 23:50:00|28468.4|28418.4|28462.1|28412.1|28470.2|28420.2|28458.3|28398.8|527
1623282900000|2021-06-09 23:55:00|28462.3|28412.3|28460.8|28410.8|28469.8|28419.8|28458.5|28407|433
1623283200000|2021-06-10 00:00:00|28461.5|28411.5|28456.8|28406.8|28469.8|28419.8|28456.3|28400.7|408
1623283500000|2021-06-10 00:05:00|28459|28409|28461.4|28411.4|28464.7|28414.7|28451.8|28398.8|318
1623283800000|2021-06-10 00:10:00|28459.3|28409.3|28461.3|28411.3|28465.3|28415.3|28455.9|28405.9|412
1623284100000|2021-06-10 00:15:00|28461|28411|28457.4|28407.4|28464.4|28414.4|28455.2|28405.2|291
1623284400000|2021-06-10 00:20:00|28459.8|28409.8|28461|28411|28464.2|28414.2|28450.6|28397.3|297
1623284700000|2021-06-10 00:25:00|28455.9|28405.9|28459.9|28409.9|28465.5|28415.5|28453.9|28391.6|244
1623285000000|2021-06-10 00:30:00|28461|28411|28459.5|28409.5|28463.5|28413.5|28453.9|28403.9|363
1623285300000|2021-06-10 00:35:00|28457.2|28407.2|28465.2|28415.2|28469.4|28419.4|28455.4|28402.7|301
1623285600000|2021-06-10 00:40:00|28462.2|28410.9|28464.3|28414.3|28472.3|28422.3|28461.2|28403.8|240
1623285900000|2021-06-10 00:45:00|28464.4|28414.4|28467.6|28417.6|28472.2|28422.2|28461.4|28410|284
1623286200000|2021-06-10 00:50:00|28467.8|28417.8|28472.9|28422.9|28477.5|28427.5|28464.3|28414.3|425
1623286500000|2021-06-10 00:55:00|28472.3|28422.3|28472.5|28422.5|28478.9|28428.9|28468.5|28418.5|405
1623286800000|2021-06-10 01:00:00|28470|28420|28477.8|28427.8|28483.7|28433.7|28470|28420|464
1623287100000|2021-06-10 01:05:00|28477.4|28427.4|28472.2|28422.2|28482|28432|28465.1|28415.1|461
1623287400000|2021-06-10 01:10:00|28470.1|28420.1|28470.9|28420.9|28479.3|28429.3|28467.5|28414.2|409
1623287700000|2021-06-10 01:15:00|28471.4|28421.4|28478.4|28428.4|28481.5|28431.5|28469.6|28419.6|449
1623288000000|2021-06-10 01:20:00|28473.1|28419.8|28475.9|28425.9|28481.9|28431.9|28471.8|28418.3|332
1623288300000|2021-06-10 01:25:00|28476.7|28426.7|28477.6|28427.6|28483.4|28433.4|28471.9|28413|399
1623288600000|2021-06-10 01:30:00|28477.9|28427.9|28468.8|28418.8|28479.5|28429.5|28467.9|28417.9|465
1623288900000|2021-06-10 01:35:00|28468.2|28418.2|28465.8|28415.8|28477.2|28427.2|28464.3|28413.3|444
1623289200000|2021-06-10 01:40:00|28465.9|28415.9|28472.8|28422.8|28476.3|28426.3|28465.1|28414.3|431
1623289500000|2021-06-10 01:45:00|28473.4|28423.4|28478.5|28428.5|28484.3|28434.3|28471|28419.2|458
1623289800000|2021-06-10 01:50:00|28478.1|28428.1|28477.8|28427.8|28489.8|28439.8|28472.4|28421.2|415
1623290100000|2021-06-10 01:55:00|28477|28427|28483.3|28433.3|28487.4|28437.4|28476.7|28418.4|281
1623290400000|2021-06-10 02:00:00|28480.8|28430.8|28481.3|28431.3|28487.6|28437.6|28475.1|28425.1|400
1623290700000|2021-06-10 02:05:00|28480.4|28430.4|28482.8|28432.8|28490.4|28440.4|28478.9|28428.9|501
1623291000000|2021-06-10 02:10:00|28483|28433|28485.3|28435.3|28490.5|28440.5|28478.1|28428.1|517
1623291300000|2021-06-10 02:15:00|28485.7|28435.7|28481.8|28431.8|28488.5|28438.5|28480.1|28430.1|408
1623291600000|2021-06-10 02:20:00|28482.6|28432.6|28482.1|28432.1|28486.4|28436.4|28475.9|28425.9|340
1623291900000|2021-06-10 02:25:00|28481.7|28431.7|28478.5|28428.5|28485.6|28435.6|28475.4|28422.7|312
1623292200000|2021-06-10 02:30:00|28479.8|28429.8|28484|28434|28486|28436|28476.1|28419.9|332
1623292500000|2021-06-10 02:35:00|28484.4|28434.4|28482.1|28432.1|28487.5|28437.5|28477.1|28418.5|253
1623292800000|2021-06-10 02:40:00|28480.3|28430.3|28487.6|28437.6|28488.8|28438.8|28479.9|28423.4|308
1623293100000|2021-06-10 02:45:00|28487.8|28437.8|28482.2|28432.2|28490.6|28440.6|28479.3|28427.7|262
1623293400000|2021-06-10 02:50:00|28481.2|28431.2|28488.9|28438.9|28491|28441|28480.3|28421.5|293
1623293700000|2021-06-10 02:55:00|28485.1|28435.1|28488.9|28438.9|28490.7|28440.7|28480.1|28430.1|256
1623294000000|2021-06-10 03:00:00|28486.2|28436.2|28486.8|28436.8|28491.3|28441.3|28480.2|28429.8|310
1623294300000|2021-06-10 03:05:00|28486.7|28436.7|28485.5|28435.5|28492|28442|28482.4|28432.4|283
1623294600000|2021-06-10 03:10:00|28484|28434|28483.4|28433.4|28490.2|28440.2|28480.7|28430.7|338
1623294900000|2021-06-10 03:15:00|28482.8|28432.8|28484.8|28434.8|28489.8|28439.8|28478|28428|373
1623295200000|2021-06-10 03:20:00|28485.5|28435.5|28481.5|28431.5|28487.5|28437.5|28477.3|28421.7|307
1623295500000|2021-06-10 03:25:00|28482.1|28432.1|28486.2|28436.2|28488.7|28438.7|28479.9|28429.9|309
1623295800000|2021-06-10 03:30:00|28486.1|28436.1|28485.1|28435.1|28491|28441|28480.2|28419.2|292
1623296100000|2021-06-10 03:35:00|28482.9|28432.9|28486.4|28436.4|28487.4|28437.4|28479.8|28429.8|285
1623296400000|2021-06-10 03:40:00|28484.3|28434.3|28484.6|28434.6|28487.1|28437.1|28477.9|28416.2|268
1623296700000|2021-06-10 03:45:00|28485.8|28435.8|28482|28432|28488.4|28438.4|28477.9|28427.9|275
1623297000000|2021-06-10 03:50:00|28484.2|28434.2|28480.7|28430.7|28488.2|28438.2|28478.1|28424.4|300
1623297300000|2021-06-10 03:55:00|28481.7|28431.7|28479.8|28429.8|28487.5|28437.5|28477.3|28427.3|319
1623297600000|2021-06-10 04:00:00|28480.2|28430.2|28482.7|28432.7|28487.8|28437.8|28477.8|28427.8|307
1623297900000|2021-06-10 04:05:00|28483.8|28433.8|28486.7|28436.7|28489.8|28439.8|28482.7|28432.7|327
1623298200000|2021-06-10 04:10:00|28485.7|28435.7|28486.9|28436.9|28492.2|28442.2|28481.7|28431.7|310
1623298500000|2021-06-10 04:15:00|28489.5|28439.5|28490.8|28440.8|28494.6|28444.6|28483.5|28433.5|327
1623298800000|2021-06-10 04:20:00|28491.3|28441.3|28488.2|28438.2|28494.2|28444.2|28485.6|28435.6|314
1623299100000|2021-06-10 04:25:00|28488.4|28438.4|28493.8|28443.8|28497.1|28447.1|28487.4|28431.9|286
1623299400000|2021-06-10 04:30:00|28493.9|28443.9|28491.2|28441.2|28496|28446|28486.6|28434.6|314
1623299700000|2021-06-10 04:35:00|28492.5|28442.5|28493.5|28443.5|28499.5|28449.5|28488.7|28438.7|359
1623300000000|2021-06-10 04:40:00|28493.2|28443.2|28494.2|28444.2|28498.6|28448.6|28487.7|28433.6|310
1623300300000|2021-06-10 04:45:00|28491.5|28441.5|28490.2|28440.2|28495.3|28445.3|28486.1|28431.6|278
1623300600000|2021-06-10 04:50:00|28490.1|28440.1|28495|28445|28496.7|28446.7|28488.6|28438.6|282
1623300900000|2021-06-10 04:55:00|28495.5|28445.5|28490.6|28440.6|28498.2|28448.2|28488.6|28437.3|341
1623301200000|2021-06-10 05:00:00|28491.4|28441.4|28495.9|28445.9|28498.3|28448.3|28490.5|28440.5|351
1623301500000|2021-06-10 05:05:00|28496|28446|28488.4|28438.4|28496.6|28446.6|28486.4|28435.6|310
1623301800000|2021-06-10 05:10:00|28488.6|28438.6|28489.3|28439.3|28493.2|28443.2|28483.6|28433.6|319
1623302100000|2021-06-10 05:15:00|28489.1|28439.1|28487.6|28437.6|28494.4|28444.4|28483.6|28433.6|305
1623302400000|2021-06-10 05:20:00|28488.5|28438.5|28490.3|28440.3|28491.5|28441.5|28482.5|28432.5|292
1623302700000|2021-06-10 05:25:00|28490.2|28440.2|28487.2|28437.2|28491.1|28441.1|28483.1|28426.6|290
1623303000000|2021-06-10 05:30:00|28486.6|28436.6|28489.1|28439.1|28491.8|28441.8|28482.5|28425.9|378
1623303300000|2021-06-10 05:35:00|28489.4|28439.4|28494.6|28444.6|28494.8|28444.8|28487|28437|384
1623303600000|2021-06-10 05:40:00|28494.9|28444.9|28494.8|28444.8|28498.9|28448.9|28489.4|28439.4|363
1623303900000|2021-06-10 05:45:00|28493.1|28443.1|28492.8|28442.8|28499|28449|28488.7|28435.8|417
1623304200000|2021-06-10 05:50:00|28493|28443|28492|28442|28494.1|28444.1|28486.5|28436.5|343
1623304500000|2021-06-10 05:55:00|28492.2|28442.2|28492.4|28442.4|28496.1|28446.1|28485.8|28418.2|371
1623304800000|2021-06-10 06:00:00|28493.5|28443.5|28496.8|28446.8|28502.3|28452.3|28492.7|28442.7|496
1623305100000|2021-06-10 06:05:00|28496.2|28446.2|28496.9|28446.9|28500.4|28450.4|28490.5|28440.5|431
1623305400000|2021-06-10 06:10:00|28497|28447|28490.4|28440.4|28501.5|28451.5|28488.1|28438.1|481
1623305700000|2021-06-10 06:15:00|28491|28441|28490.7|28440.7|28493.5|28458|28478|28436.9|532
1623306000000|2021-06-10 06:20:00|28490.6|28440.6|28485|28435|28493.6|28451.4|28470.4|28433|430
1623306300000|2021-06-10 06:25:00|28485.1|28435.1|28478.9|28428.9|28493.2|28443.2|28477.8|28427.8|513
1623306600000|2021-06-10 06:30:00|28479.1|28429.1|28467.8|28447.8|28484.9|28449.9|28462|28429|549
1623306900000|2021-06-10 06:35:00|28482.1|28432.1|28481.5|28431.5|28494.3|28448.8|28464.3|28428.1|497
1623307200000|2021-06-10 06:40:00|28482.4|28432.4|28477.8|28427.8|28485.5|28449.5|28460.4|28424.7|407
1623307500000|2021-06-10 06:45:00|28477.9|28427.9|28460.1|28440.1|28479.2|28441.4|28458.2|28421.5|602
1623307800000|2021-06-10 06:50:00|28459.7|28439.7|28458.1|28438.1|28481.2|28444.5|28455|28420.1|522
1623308100000|2021-06-10 06:55:00|28458.6|28438.6|28478.9|28428.9|28481.5|28446|28454.3|28419.1|615
1623308400000|2021-06-10 07:00:00|28479.7|28429.7|28449.4|28429.4|28488.3|28451.3|28448.9|28417.3|664
1623308700000|2021-06-10 07:05:00|28449.5|28429.5|28419.2|28369.2|28463.5|28429.9|28402.7|28365.8|553
1623309000000|2021-06-10 07:10:00|28419.7|28369.7|28424.3|28404.3|28443.9|28412.7|28397.4|28360.7|740
1623309300000|2021-06-10 07:15:00|28423.9|28403.9|28433.5|28413.5|28449.8|28416.1|28422.2|28388|646
1623309600000|2021-06-10 07:20:00|28433.6|28413.6|28447.8|28427.8|28459.4|28428.5|28432.7|28402.3|651
1623309900000|2021-06-10 07:25:00|28446.8|28426.8|28445.8|28425.8|28449.3|28429.3|28440|28420|665
1623310200000|2021-06-10 07:30:00|28446.1|28426.1|28453.9|28433.9|28458.8|28437.6|28442.7|28408.8|675
1623310500000|2021-06-10 07:35:00|28453.5|28433.5|28477.2|28457.2|28490|28463.9|28453.5|28429.9|723
1623310800000|2021-06-10 07:40:00|28477.3|28457.3|28478.2|28458.2|28493.9|28460.3|28465.9|28434.5|673
1623311100000|2021-06-10 07:45:00|28477.9|28457.9|28477.7|28457.7|28496.1|28464.8|28474.9|28440.3|585
1623311400000|2021-06-10 07:50:00|28477.8|28457.8|28476.3|28456.3|28492.6|28460.2|28473.5|28441.2|579
1623311700000|2021-06-10 07:55:00|28476.4|28456.4|28472.3|28452.3|28476.7|28456.7|28467.5|28447.5|632
1623312000000|2021-06-10 08:00:00|28472.6|28452.6|28475.6|28455.6|28478.2|28458.2|28468.5|28448.5|544
1623312300000|2021-06-10 08:05:00|28475.8|28455.8|28466.2|28446.2|28482.6|28460.1|28463.8|28432.5|553
1623312600000|2021-06-10 08:10:00|28466|28446|28466.1|28446.1|28469.1|28449.1|28462.5|28442.5|456
1623312900000|2021-06-10 08:15:00|28466|28446|28473|28453|28477.6|28457.6|28465.6|28445.6|460
1623313200000|2021-06-10 08:20:00|28473.1|28453.1|28474.7|28454.7|28475.6|28455.6|28470.2|28450.2|527
1623313500000|2021-06-10 08:25:00|28474.4|28454.4|28462.6|28442.6|28485.4|28454.7|28458.6|28432.9|650
1623313800000|2021-06-10 08:30:00|28462.1|28442.1|28470.2|28450.2|28484.3|28452.5|28458.7|28433.4|558
1623314100000|2021-06-10 08:35:00|28470.1|28450.1|28469.5|28449.5|28488.5|28454|28466|28431.6|535
1623314400000|2021-06-10 08:40:00|28469.9|28449.9|28468.8|28448.8|28483.6|28455.1|28466.8|28433.6|540
1623314700000|2021-06-10 08:45:00|28469|28449|28460.7|28440.7|28477.6|28453.2|28459.4|28425.9|515
1623315000000|2021-06-10 08:50:00|28461|28441|28463.3|28443.3|28478.2|28445.5|28458.1|28425.7|452
1623315300000|2021-06-10 08:55:00|28463.6|28443.6|28472.8|28452.8|28484.6|28454|28463.3|28429.6|504
1623315600000|2021-06-10 09:00:00|28472.6|28452.6|28468.3|28448.3|28476.2|28456.2|28468|28448|568
1623315900000|2021-06-10 09:05:00|28468.5|28448.5|28462.3|28442.3|28468.5|28448.5|28455.5|28435.5|462
1623316200000|2021-06-10 09:10:00|28461.4|28441.4|28455.7|28435.7|28462.9|28442.9|28452.7|28432.7|435
1623316500000|2021-06-10 09:15:00|28455.4|28435.4|28458.4|28438.4|28473.8|28441.2|28455.1|28422.2|441
1623316800000|2021-06-10 09:20:00|28458.3|28438.3|28464.7|28444.7|28468.3|28448.3|28458|28438|506
1623317100000|2021-06-10 09:25:00|28464.6|28444.6|28456.1|28436.1|28476.4|28446.1|28452.6|28423.4|545
1623317400000|2021-06-10 09:30:00|28455.9|28435.9|28445.1|28425.1|28468.7|28435.9|28443.6|28409.7|529
1623317700000|2021-06-10 09:35:00|28445.2|28425.2|28454|28434|28455.3|28435.3|28445.1|28425.1|474
1623318000000|2021-06-10 09:40:00|28454.2|28434.2|28458.7|28438.7|28459.6|28439.6|28450.3|28430.3|569
1623318300000|2021-06-10 09:45:00|28459.1|28439.1|28473.3|28423.3|28478.8|28448.2|28458.4|28421.3|578
1623318600000|2021-06-10 09:50:00|28472.5|28422.5|28478|28458|28478.5|28458.3|28463.1|28422.3|571
1623318900000|2021-06-10 09:55:00|28477.8|28457.8|28468.5|28448.5|28478.9|28458.9|28459.7|28439.7|622
1623319200000|2021-06-10 10:00:00|28468.4|28448.4|28471.1|28451.1|28474.3|28454.3|28466.1|28446.1|566
1623319500000|2021-06-10 10:05:00|28471.3|28451.3|28481.1|28461.1|28498.3|28465.5|28469.1|28446.2|579
1623319800000|2021-06-10 10:10:00|28481.5|28461.5|28476|28456|28500|28464.7|28473.3|28449.4|509
1623320100000|2021-06-10 10:15:00|28476.1|28456.1|28474.5|28454.5|28476.9|28456.9|28467.8|28447.8|431
1623320400000|2021-06-10 10:20:00|28473.2|28453.2|28469.2|28449.2|28485.5|28453.7|28465.9|28433.3|442
1623320700000|2021-06-10 10:25:00|28475.8|28455.8|28456.1|28436.1|28484.5|28456.4|28455.4|28433.5|482
1623321000000|2021-06-10 10:30:00|28456.3|28436.3|28446.4|28426.4|28468.5|28438.5|28440.3|28410.9|492
1623321300000|2021-06-10 10:35:00|28446|28426|28447.6|28427.6|28460.3|28432|28438.5|28409.8|488
1623321600000|2021-06-10 10:40:00|28447.8|28427.8|28452.1|28432.1|28454.3|28434.3|28444.7|28424.7|409
1623321900000|2021-06-10 10:45:00|28452.2|28432.2|28459.9|28439.9|28461.4|28441.4|28451.6|28431.6|425
1623322200000|2021-06-10 10:50:00|28459.6|28439.6|28460.8|28440.8|28472.9|28441.8|28456.6|28422.3|372
1623322500000|2021-06-10 10:55:00|28460.9|28440.9|28454.9|28434.9|28460.9|28440.9|28453.7|28433.7|404
1623322800000|2021-06-10 11:00:00|28455|28435|28447.2|28427.2|28455.5|28435.5|28446.8|28426.8|482
1623323100000|2021-06-10 11:05:00|28447.3|28427.3|28450.8|28430.8|28473.1|28443.2|28446.3|28411.5|457
1623323400000|2021-06-10 11:10:00|28464.9|28414.9|28441.6|28421.6|28466.4|28431.6|28441.5|28411.6|418
1623323700000|2021-06-10 11:15:00|28441.5|28421.5|28438.8|28418.8|28454.9|28425.5|28433.9|28401.1|493
1623324000000|2021-06-10 11:20:00|28438.6|28418.6|28438.6|28418.6|28438.9|28418.9|28427.2|28407.2|568
1623324300000|2021-06-10 11:25:00|28438.2|28418.2|28433.9|28413.9|28442.1|28422.1|28433.1|28413.1|455
1623324600000|2021-06-10 11:30:00|28433.7|28413.7|28442|28422|28442.7|28422.7|28429|28409|513
1623324900000|2021-06-10 11:35:00|28441.9|28421.9|28451.6|28401.6|28453.6|28421.9|28436.7|28399.7|447
1623325200000|2021-06-10 11:40:00|28452.1|28402.1|28442.6|28392.6|28455.1|28420.2|28435.4|28392.6|482
1623325500000|2021-06-10 11:45:00|28443.9|28393.9|28471.4|28421.4|28473|28423|28418.1|28368.1|888
1623325800000|2021-06-10 11:50:00|28471.3|28421.3|28467.2|28417.2|28472.2|28422.2|28456.8|28406.8|747
1623326100000|2021-06-10 11:55:00|28467.1|28417.1|28425.9|28405.9|28468.3|28418.3|28422|28383.6|806
1623326400000|2021-06-10 12:00:00|28426.1|28406.1|28473.1|28423.1|28476.5|28445.6|28426.1|28398.7|840
1623326700000|2021-06-10 12:05:00|28474|28424|28458.5|28408.5|28474.4|28437.4|28444.5|28407.9|753
1623327000000|2021-06-10 12:10:00|28458.3|28408.3|28439.2|28419.2|28459.7|28424.7|28436.2|28400.3|814
1623327300000|2021-06-10 12:15:00|28439.4|28419.4|28439.7|28419.7|28460.5|28424.6|28437.1|28403.2|671
1623327600000|2021-06-10 12:20:00|28439.4|28419.4|28440.6|28420.6|28459.9|28432.1|28434.9|28406|686
1623327900000|2021-06-10 12:25:00|28440.2|28420.2|28459.6|28409.6|28463.9|28428.9|28440.2|28404.6|633
1623328200000|2021-06-10 12:30:00|28462.4|28412.4|28460.9|28410.9|28509.1|28459.1|28439.6|28389.6|1122
1623328500000|2021-06-10 12:35:00|28461.5|28411.5|28402.4|28382.4|28466.1|28427|28400.5|28365.5|1097
1623328800000|2021-06-10 12:40:00|28417.9|28367.9|28392|28342|28420.3|28383.2|28366.5|28325.8|1071
1623329100000|2021-06-10 12:45:00|28391.7|28341.7|28392.7|28342.7|28438.1|28397.3|28373.5|28335.1|1075
1623329400000|2021-06-10 12:50:00|28392.6|28342.6|28332.7|28282.7|28393.5|28343.5|28331.6|28281.6|1004
1623329700000|2021-06-10 12:55:00|28331.7|28281.7|28356.8|28306.8|28369.2|28332.5|28331.1|28281.1|974
1623330000000|2021-06-10 13:00:00|28358.4|28308.4|28367.2|28317.2|28368|28329.4|28326.9|28284.8|1044
1623330300000|2021-06-10 13:05:00|28368.4|28318.4|28370.1|28320.1|28373.5|28337|28341|28303.6|950
1623330600000|2021-06-10 13:10:00|28369.3|28319.3|28391|28371|28406.6|28372.4|28351.8|28319|919
1623330900000|2021-06-10 13:15:00|28390.8|28370.8|28414.2|28364.2|28430.4|28396|28390.8|28356.8|841
1623331200000|2021-06-10 13:20:00|28414.1|28364.1|28408.8|28388.8|28424.8|28390.7|28396.2|28361.2|744
1623331500000|2021-06-10 13:25:00|28408.9|28388.9|28464.1|28414.1|28472.3|28438.1|28406|28369.3|740
1623331800000|2021-06-10 13:30:00|28464.7|28414.7|28449.8|28399.8|28473.4|28437.7|28441.6|28398.6|762
1623332100000|2021-06-10 13:35:00|28450|28400|28407.7|28357.7|28461.3|28426.3|28385.1|28350.5|762
1623332400000|2021-06-10 13:40:00|28407.5|28357.5|28386.9|28366.9|28411.6|28376.8|28386.3|28351.4|733
1623332700000|2021-06-10 13:45:00|28384.5|28364.5|28389.6|28339.6|28409|28376.1|28373.7|28336.7|739
1623333000000|2021-06-10 13:50:00|28389.4|28339.4|28364.5|28314.5|28396.9|28362.5|28347.7|28313.3|840
1623333300000|2021-06-10 13:55:00|28364.3|28314.3|28369.3|28319.3|28372.1|28338.1|28345.3|28312.5|833
1623333600000|2021-06-10 14:00:00|28370.4|28320.4|28367|28347|28382.3|28347.7|28351.3|28316.6|817
1623333900000|2021-06-10 14:05:00|28367.8|28347.8|28381.3|28361.3|28398.6|28364.6|28360.9|28326.3|785
1623334200000|2021-06-10 14:10:00|28381.8|28361.8|28372.8|28352.8|28406.9|28370.9|28370|28340.9|826
1623334500000|2021-06-10 14:15:00|28373|28353|28363.5|28343.5|28382.4|28355.1|28360.9|28328.9|748
1623334800000|2021-06-10 14:20:00|28363.6|28343.6|28364.4|28344.4|28398.4|28365.5|28361.6|28328.5|872
1623335100000|2021-06-10 14:25:00|28378|28328|28381.7|28361.7|28397.7|28364.2|28348.6|28315.9|783
1623335400000|2021-06-10 14:30:00|28381.4|28361.4|28402.7|28352.7|28404.5|28369.3|28372.3|28335.7|781
1623335700000|2021-06-10 14:35:00|28401.4|28351.4|28410.5|28390.5|28417|28390.8|28379.3|28344.6|746
1623336000000|2021-06-10 14:40:00|28409.8|28389.8|28429.8|28409.8|28454.5|28425.3|28408.8|28386.7|809
1623336300000|2021-06-10 14:45:00|28429.5|28409.5|28447|28427|28448.8|28428.8|28428.4|28408.4|781
1623336600000|2021-06-10 14:50:00|28447.5|28427.5|28457.4|28437.4|28472.8|28439.3|28446.4|28420.9|772
1623336900000|2021-06-10 14:55:00|28458.2|28438.2|28434.3|28414.3|28460.5|28438.9|28430|28402.3|766
1623337200000|2021-06-10 15:00:00|28433.6|28413.6|28423.1|28403.1|28440.4|28415.8|28420.2|28387.4|596
1623337500000|2021-06-10 15:05:00|28423.4|28403.4|28422|28402|28447.2|28412.3|28418.5|28387.2|635
1623337800000|2021-06-10 15:10:00|28422.2|28402.2|28425.6|28405.6|28440.2|28405.7|28415.5|28384.4|578
1623338100000|2021-06-10 15:15:00|28425.3|28405.3|28438.1|28418.1|28459.9|28425.4|28425.2|28392.1|618
1623338400000|2021-06-10 15:20:00|28438.3|28418.3|28444.2|28424.2|28465|28428.8|28438.3|28406.1|574
1623338700000|2021-06-10 15:25:00|28442.7|28422.7|28450.7|28430.7|28468|28435.1|28437.9|28408.8|513
1623339000000|2021-06-10 15:30:00|28450.6|28430.6|28446.7|28426.7|28463.7|28431.1|28444.6|28410.1|531
1623339300000|2021-06-10 15:35:00|28446.6|28426.6|28433.8|28383.8|28455.2|28426.6|28416.2|28366.2|705
1623339600000|2021-06-10 15:40:00|28434.1|28384.1|28441.2|28391.2|28447.5|28397.5|28429.9|28379.9|592
1623339900000|2021-06-10 15:45:00|28441.1|28391.1|28431.8|28381.8|28443.7|28401.3|28417.3|28379|690
1623340200000|2021-06-10 15:50:00|28431.1|28381.1|28415.7|28395.7|28432.9|28397.3|28411.6|28378.2|429
1623340500000|2021-06-10 15:55:00|28415.3|28395.3|28409.4|28389.4|28429.9|28400.5|28402.8|28364.1|609
1623340800000|2021-06-10 16:00:00|28424.2|28374.2|28429.3|28379.3|28430.5|28387.1|28402.7|28367.3|550
1623341100000|2021-06-10 16:05:00|28429.2|28379.2|28437.4|28387.4|28440.3|28394.7|28410|28372.9|488
1623341400000|2021-06-10 16:10:00|28437.2|28387.2|28430.9|28410.9|28448.7|28412.9|28421.1|28383|574
1623341700000|2021-06-10 16:15:00|28431.1|28411.1|28442.1|28392.1|28444.1|28411.6|28419.6|28381.8|576
1623342000000|2021-06-10 16:20:00|28441.7|28391.7|28440.4|28390.4|28445.6|28395.6|28436.2|28386.2|525
1623342300000|2021-06-10 16:25:00|28440.2|28390.2|28432.9|28382.9|28440.9|28390.9|28431.8|28381.8|499
1623342600000|2021-06-10 16:30:00|28432.8|28382.8|28427.8|28377.8|28433.9|28383.9|28423.2|28373.2|648
1623342900000|2021-06-10 16:35:00|28427.7|28377.7|28415.7|28365.7|28428.2|28378.2|28414.4|28364.4|570
1623343200000|2021-06-10 16:40:00|28415.4|28365.4|28421.9|28371.9|28423.6|28373.6|28413|28363|464
1623343500000|2021-06-10 16:45:00|28421.8|28371.8|28400.1|28380.1|28423.5|28385.5|28400.1|28363.7|487
1623343800000|2021-06-10 16:50:00|28400|28380|28416.9|28366.9|28420.8|28380.6|28398.4|28360.5|522
1623344100000|2021-06-10 16:55:00|28417.3|28367.3|28423.2|28373.2|28426|28383.8|28400.9|28364.7|618
1623344400000|2021-06-10 17:00:00|28424.2|28374.2|28421.2|28371.2|28432.2|28382.2|28418.3|28368.3|782
1623344700000|2021-06-10 17:05:00|28421.5|28371.5|28416.1|28366.1|28421.9|28371.9|28414.8|28364.8|833
1623345000000|2021-06-10 17:10:00|28416.3|28366.3|28412.8|28362.8|28417.3|28379.4|28399.4|28360.2|563
1623345300000|2021-06-10 17:15:00|28413.3|28363.3|28418.6|28368.6|28420.8|28381.3|28400.1|28361.9|524
1623345600000|2021-06-10 17:20:00|28418.7|28368.7|28417.3|28367.3|28419.6|28383|28401.8|28365.5|428
1623345900000|2021-06-10 17:25:00|28402.2|28382.2|28419.4|28369.4|28422.1|28385.9|28402|28367.1|470
1623346200000|2021-06-10 17:30:00|28419.8|28369.8|28422|28372|28424|28390.3|28404.8|28369.4|464
1623346500000|2021-06-10 17:35:00|28422.1|28372.1|28420.3|28370.3|28424.7|28389.2|28405.6|28369.6|379
1623346800000|2021-06-10 17:40:00|28420.4|28370.4|28419.4|28369.4|28420.6|28384.8|28401.2|28366.7|349
1623347100000|2021-06-10 17:45:00|28419.5|28369.5|28407.2|28387.2|28425.1|28391.1|28404.1|28369.1|425
1623347400000|2021-06-10 17:50:00|28406.9|28386.9|28408.5|28388.5|28426.9|28391.4|28406.3|28369.7|333
1623347700000|2021-06-10 17:55:00|28408.4|28388.4|28421.3|28371.3|28422|28389.3|28404|28369.3|344
1623348000000|2021-06-10 18:00:00|28421.9|28371.9|28424.5|28374.5|28426.4|28388.9|28403.6|28369.6|491
1623348300000|2021-06-10 18:05:00|28424.4|28374.4|28423|28373|28424.6|28388.4|28404.5|28368.4|423
1623348600000|2021-06-10 18:10:00|28423.5|28373.5|28417.7|28367.7|28425.5|28389.3|28406.4|28365.2|439
1623348900000|2021-06-10 18:15:00|28417.5|28367.5|28407.9|28357.9|28417.5|28367.5|28404.4|28354.4|505
1623349200000|2021-06-10 18:20:00|28408|28358|28407.3|28357.3|28410.5|28360.5|28402.2|28352.2|387
1623349500000|2021-06-10 18:25:00|28407.4|28357.4|28406.8|28356.8|28409.3|28371.3|28391.3|28354.5|409
1623349800000|2021-06-10 18:30:00|28407.5|28357.5|28402.4|28352.4|28409.1|28370.7|28390.5|28351|353
1623350100000|2021-06-10 18:35:00|28402.1|28352.1|28404.9|28354.9|28406.5|28368|28388|28351.6|388
1623350400000|2021-06-10 18:40:00|28405.1|28355.1|28404.1|28354.1|28405.9|28355.9|28401.3|28351.3|295
1623350700000|2021-06-10 18:45:00|28404.7|28354.7|28403.9|28353.9|28406.6|28356.6|28402.1|28352.1|366
1623351000000|2021-06-10 18:50:00|28404|28354|28402.2|28352.2|28406.3|28366.8|28385.5|28348.8|403
1623351300000|2021-06-10 18:55:00|28402.8|28352.8|28419|28369|28421|28371|28389.4|28352.7|606
1623351600000|2021-06-10 19:00:00|28419.7|28369.7|28419.9|28369.9|28421.9|28371.9|28415.4|28365.4|377
1623351900000|2021-06-10 19:05:00|28420.6|28370.6|28418.5|28368.5|28422|28384.4|28402.7|28367.4|382
1623352200000|2021-06-10 19:10:00|28418.3|28368.3|28412.8|28362.8|28418.8|28368.8|28412|28362|411
1623352500000|2021-06-10 19:15:00|28412.4|28362.4|28410.4|28360.4|28416.3|28366.3|28408.4|28358.4|374
1623352800000|2021-06-10 19:20:00|28410.3|28360.3|28408.6|28358.6|28413.7|28363.7|28407.6|28357.6|381
1623353100000|2021-06-10 19:25:00|28408.9|28358.9|28408.1|28358.1|28411.9|28361.9|28405.8|28355.8|318
1623353400000|2021-06-10 19:30:00|28407.7|28357.7|28410.9|28360.9|28413.5|28363.5|28406.6|28356.6|402
1623353700000|2021-06-10 19:35:00|28410.7|28360.7|28415|28365|28416.7|28366.7|28410.5|28360.5|351
1623354000000|2021-06-10 19:40:00|28414.8|28364.8|28414.1|28364.1|28416.9|28366.9|28409.4|28359.4|468
1623354300000|2021-06-10 19:45:00|28417|28367|28412.9|28362.9|28423.6|28383.8|28397.5|28355.4|857
1623354600000|2021-06-10 19:50:00|28413.7|28363.7|28397.3|28377.3|28419.6|28382|28396.6|28356.1|951
1623354900000|2021-06-10 19:55:00|28413.8|28363.8|28416.2|28366.2|28425.5|28386|28398.3|28361.9|998
1623355200000|2021-06-10 20:00:00|28417.2|28367.2|28409.8|28359.8|28423.1|28373.1|28406.2|28356.2|831
1623355500000|2021-06-10 20:05:00|28409|28359|28405.6|28355.6|28413.1|28363.1|28398.5|28348.5|563
1623355800000|2021-06-10 20:10:00|28405|28355|28408|28358|28408.3|28371.9|28387.6|28350.7|418
1623356100000|2021-06-10 20:15:00|28388|28368|28398.5|28348.5|28408.7|28371.5|28386.7|28345.1|302
1623356400000|2021-06-10 20:20:00|28399|28349|28402|28352|28406.8|28356.8|28395.8|28345.8|389
1623356700000|2021-06-10 20:25:00|28399.9|28349.9|28405.6|28355.6|28417|28364.7|28399.9|28349.9|465
1623357000000|2021-06-10 20:30:00|28407.9|28357.9|28404.6|28354.6|28415|28365|28402|28352|503
1623357300000|2021-06-10 20:35:00|28404.7|28354.7|28406.2|28356.2|28419.6|28369.6|28400.8|28350.8|352
1623357600000|2021-06-10 20:40:00|28404.4|28354.4|28408.1|28358.1|28412|28362|28403.1|28353.1|272
1623357900000|2021-06-10 20:45:00|28408.4|28358.4|28408.6|28358.6|28412.9|28362.9|28405.4|28355.4|268
1623358200000|2021-06-10 20:50:00|28407.1|28357.1|28400.8|28350.8|28410.9|28357.8|28395.4|28338.7|366
1623358500000|2021-06-10 20:55:00|28403.2|28353.2|28462.9|28355.9|28462.9|28360.7|28395|28342.8|339
1623358800000|2021-06-10 21:00:00|28463.7|28356.7|28465.4|28358.4|28482.9|28375.9|28444.2|28354.9|76
1623359100000|2021-06-10 21:05:00|28462.9|28355.9|28452.9|28345.9|28476.7|28369.7|28437.2|28330.2|180
1623359400000|2021-06-10 21:10:00|28451.9|28344.9|28452.1|28358.2|28467|28372|28432.6|28331.4|167
1623359700000|2021-06-10 21:15:00|28463.8|28356.8|28459|28352|28463.8|28358|28431.1|28330.5|166
1623360000000|2021-06-10 21:20:00|28454.7|28347.7|28461.3|28354.3|28468|28361|28437.2|28330.2|143
1623360300000|2021-06-10 21:25:00|28461.1|28354.1|28445.2|28356.4|28466.4|28359.4|28432.7|28335.2|161
1623360600000|2021-06-10 21:30:00|28443.6|28356.5|28444.2|28360.9|28462.9|28362.2|28432.1|28341.6|208
1623360900000|2021-06-10 21:35:00|28446.6|28360.7|28450.6|28364.5|28470|28365.6|28436.9|28354.4|180
1623361200000|2021-06-10 21:40:00|28449.3|28364.6|28460|28361.1|28466.8|28366.6|28438|28348.3|237
1623361500000|2021-06-10 21:45:00|28461.1|28362|28448.5|28359.3|28470|28365.6|28437.2|28346.7|175
1623361800000|2021-06-10 21:50:00|28446.7|28358.9|28462.3|28362.1|28472.9|28366.6|28437.8|28348.9|184
1623362100000|2021-06-10 21:55:00|28459.1|28362.6|28452|28362.6|28469.2|28365.7|28436.9|28350.8|212
1623362400000|2021-06-10 22:00:00|28449.6|28357.8|28458|28366.1|28467|28377.6|28442.9|28349|348
1623362700000|2021-06-10 22:05:00|28456.5|28365.2|28441.6|28382.2|28463.1|28382.2|28439.5|28355.2|236
1623363000000|2021-06-10 22:10:00|28438.4|28383.8|28449.7|28375.8|28456.4|28383.8|28438.4|28355.8|227
1623363300000|2021-06-10 22:15:00|28449.5|28378.2|28450.5|28373.9|28456.9|28380.1|28441.9|28353|189
1623363600000|2021-06-10 22:20:00|28449.2|28376.4|28442.3|28378.2|28455.5|28385.7|28440|28353|229
1623363900000|2021-06-10 22:25:00|28444.3|28375.2|28441.7|28366.5|28454.6|28381|28438.3|28345.3|267
1623364200000|2021-06-10 22:30:00|28446.1|28374.7|28441.5|28380|28451.4|28380|28436.4|28355.7|317
1623364500000|2021-06-10 22:35:00|28442.4|28378.7|28444.3|28375.6|28459.4|28380.6|28437|28360.5|270
1623364800000|2021-06-10 22:40:00|28446.5|28374|28445.5|28372.6|28457.5|28383.5|28436.9|28362.5|309
1623365100000|2021-06-10 22:45:00|28446.1|28372.5|28452.3|28372.7|28458|28385|28440.4|28362.1|183
1623365400000|2021-06-10 22:50:00|28451.1|28372.8|28419.4|28362.9|28454.5|28382.5|28409|28349.2|247
1623365700000|2021-06-10 22:55:00|28421.3|28364.7|28417.1|28357.8|28423.1|28364.8|28404.1|28351.3|240
1623366000000|2021-06-10 23:00:00|28409.9|28357.6|28406.2|28356.2|28418.2|28362.7|28404.7|28352.6|419
1623366300000|2021-06-10 23:05:00|28407|28357.4|28406.9|28356.1|28413.3|28361|28401.1|28351.1|249
1623366600000|2021-06-10 23:10:00|28408|28356.2|28404.6|28354.6|28411.2|28360.9|28400|28350|279
1623366900000|2021-06-10 23:15:00|28405.3|28355.3|28407.3|28357.3|28413.9|28361.8|28404.3|28351.4|299
1623367200000|2021-06-10 23:20:00|28406.7|28356.7|28407.2|28357.2|28410.5|28360.5|28403.5|28353.3|272
1623367500000|2021-06-10 23:25:00|28407.7|28357.7|28408.4|28358.4|28412.4|28362.4|28404.1|28352.5|306
1623367800000|2021-06-10 23:30:00|28406.8|28354.8|28411.5|28359.3|28413.4|28362.5|28404|28353|294
1623368100000|2021-06-10 23:35:00|28409.6|28359.6|28412.3|28362.3|28415.6|28363.1|28406.4|28355.6|210
1623368400000|2021-06-10 23:40:00|28411.8|28361.8|28415|28358.9|28416.5|28366.5|28407.6|28355.4|322
1623368700000|2021-06-10 23:45:00|28407|28357|28410.7|28360.7|28413.1|28363.1|28405.3|28353|317
1623369000000|2021-06-10 23:50:00|28409.5|28359.5|28398.8|28348.8|28414.6|28362.4|28393.9|28343.9|436
1623369300000|2021-06-10 23:55:00|28399.8|28349|28403.5|28346.5|28405.7|28355.7|28399|28346.5|359
1623369600000|2021-06-11 00:00:00|28405.7|28343.9|28380.9|28330.9|28405.7|28347.7|28376|28326|445
1623369900000|2021-06-11 00:05:00|28381|28331|28378.5|28328.5|28383.2|28333.2|28373.3|28323.3|394
1623370200000|2021-06-11 00:10:00|28379.1|28329.1|28375.5|28325.5|28383|28333|28372.5|28322.5|352
1623370500000|2021-06-11 00:15:00|28375.4|28325.4|28374.1|28324.1|28379.9|28329.9|28371.4|28321.4|321
1623370800000|2021-06-11 00:20:00|28374.9|28324.9|28377.3|28327.3|28379.4|28329.4|28372.9|28322.9|283
1623371100000|2021-06-11 00:25:00|28376.7|28326.7|28377.5|28327.5|28382.3|28332.3|28374.3|28324.3|372
1623371400000|2021-06-11 00:30:00|28377|28327|28382.4|28332.4|28382.6|28332.6|28373.9|28323.9|298
1623371700000|2021-06-11 00:35:00|28382|28332|28381.7|28331.7|28384.6|28334.6|28380.1|28330.1|313
1623372000000|2021-06-11 00:40:00|28382.1|28332.1|28379.7|28329.7|28384.6|28334.6|28379.5|28329.5|280
1623372300000|2021-06-11 00:45:00|28379.9|28329.9|28377.5|28327.5|28385.8|28335.8|28375.7|28325.7|229
1623372600000|2021-06-11 00:50:00|28377.4|28327.4|28376.2|28326.2|28382.2|28332.2|28375.1|28325.1|366
1623372900000|2021-06-11 00:55:00|28375.6|28325.6|28377.8|28327.8|28383.3|28333.3|28375.6|28325.6|342
1623373200000|2021-06-11 01:00:00|28377.1|28327.1|28379.9|28329.9|28381|28331|28376.1|28326.1|395
1623373500000|2021-06-11 01:05:00|28379.8|28329.8|28377.6|28327.6|28382.4|28332.4|28375.3|28325.3|411
1623373800000|2021-06-11 01:10:00|28378.6|28328.6|28374|28324|28378.8|28328.8|28365.1|28315.1|417
1623374100000|2021-06-11 01:15:00|28373.7|28323.7|28371.1|28321.1|28374.3|28324.3|28369.6|28319.6|359
1623374400000|2021-06-11 01:20:00|28371|28321|28368.1|28318.1|28372.2|28322.2|28367|28317|343
1623374700000|2021-06-11 01:25:00|28368|28318|28362.9|28312.9|28368.7|28318.7|28361.2|28311.2|426
1623375000000|2021-06-11 01:30:00|28362.8|28312.8|28366.6|28316.6|28370.3|28320.3|28362.8|28312.8|421
1623375300000|2021-06-11 01:35:00|28365.6|28315.6|28359.6|28309.6|28366.1|28316.1|28357.7|28307.7|522
1623375600000|2021-06-11 01:40:00|28359.9|28309.9|28359.6|28309.6|28362.9|28312.9|28357|28307|435
1623375900000|2021-06-11 01:45:00|28359.2|28309.2|28354.6|28304.6|28361.3|28311.3|28353.7|28303.7|404
1623376200000|2021-06-11 01:50:00|28357.3|28307.3|28353.9|28303.9|28359|28309|28353.1|28303.1|300
1623376500000|2021-06-11 01:55:00|28354.4|28304.4|28354.8|28304.8|28358.2|28308.2|28352.3|28302.3|366
1623376800000|2021-06-11 02:00:00|28354.6|28304.6|28359.9|28309.9|28362|28312|28354|28304|370
1623377100000|2021-06-11 02:05:00|28360.3|28310.3|28362.4|28312.4|28364.4|28314.4|28358.3|28308.3|327
1623377400000|2021-06-11 02:10:00|28361.9|28311.9|28364.2|28314.2|28366.9|28316.9|28356.1|28306.1|427
1623377700000|2021-06-11 02:15:00|28363.9|28313.9|28363.8|28313.8|28366.6|28316.6|28361.1|28311.1|289
1623378000000|2021-06-11 02:20:00|28363.9|28313.9|28361.4|28311.4|28365.5|28315.5|28359.9|28309.9|229
1623378300000|2021-06-11 02:25:00|28361.2|28311.2|28363.5|28313.5|28366|28316|28359.5|28309.5|331
1623378600000|2021-06-11 02:30:00|28363.6|28313.6|28359|28309|28368.4|28318.4|28357.9|28307.9|380
1623378900000|2021-06-11 02:35:00|28358.7|28308.7|28358.8|28308.8|28360.8|28310.8|28354.7|28304.7|338
1623379200000|2021-06-11 02:40:00|28359|28309|28356|28306|28359.9|28309.9|28351.1|28301.1|328
1623379500000|2021-06-11 02:45:00|28357.1|28307.1|28353.3|28303.3|28358.2|28308.2|28351.9|28301.9|297
1623379800000|2021-06-11 02:50:00|28353.2|28303.2|28352.2|28302.2|28358.9|28308.9|28344.5|28294.5|335
1623380100000|2021-06-11 02:55:00|28354.7|28304.7|28348.7|28298.7|28358.3|28308.3|28348.7|28298.7|437
1623380400000|2021-06-11 03:00:00|28348.9|28298.9|28347.6|28297.6|28349.6|28299.6|28344.5|28294.5|389
1623380700000|2021-06-11 03:05:00|28347.5|28297.5|28349.9|28299.9|28351.6|28301.6|28345.2|28295.2|338
1623381000000|2021-06-11 03:10:00|28350|28300|28349.8|28299.8|28353.8|28303.8|28348.6|28298.6|267
1623381300000|2021-06-11 03:15:00|28350.1|28300.1|28351.2|28301.2|28354.1|28304.1|28348.6|28298.6|314
1623381600000|2021-06-11 03:20:00|28350|28300|28351.6|28301.6|28354.7|28304.7|28349.5|28299.5|250
1623381900000|2021-06-11 03:25:00|28351.9|28301.9|28352.3|28302.3|28355.8|28305.8|28351|28301|265
1623382200000|2021-06-11 03:30:00|28352.7|28302.7|28354.1|28304.1|28358.6|28308.6|28350.4|28300.4|306
1623382500000|2021-06-11 03:35:00|28354|28304|28355.6|28305.6|28358.8|28308.8|28352.6|28302.6|314
1623382800000|2021-06-11 03:40:00|28355.5|28305.5|28355.1|28305.1|28359.2|28309.2|28353|28303|254
1623383100000|2021-06-11 03:45:00|28354.4|28304.4|28355.1|28305.1|28358.3|28308.3|28353.2|28303.2|274
1623383400000|2021-06-11 03:50:00|28354.4|28304.4|28354.4|28304.4|28357.6|28307.6|28352.3|28302.3|233
1623383700000|2021-06-11 03:55:00|28354.5|28304.5|28355.3|28305.3|28357.6|28307.6|28352.3|28302.3|334
1623384000000|2021-06-11 04:00:00|28354.7|28304.7|28355.9|28305.9|28358.4|28308.4|28352.9|28302.9|227
1623384300000|2021-06-11 04:05:00|28356.4|28306.4|28356|28306|28359.6|28309.6|28354.2|28304.2|185
1623384600000|2021-06-11 04:10:00|28355|28305|28350|28300|28358.4|28308.4|28349.7|28299.7|297
1623384900000|2021-06-11 04:15:00|28349.8|28299.8|28350.3|28300.3|28353.2|28303.2|28347.6|28297.6|396
1623385200000|2021-06-11 04:20:00|28349.9|28299.9|28348.7|28298.7|28351.8|28301.8|28340.5|28290.5|265
1623385500000|2021-06-11 04:25:00|28344.4|28294.4|28351.7|28301.7|28353.9|28303.9|28344.4|28294.4|232
1623385800000|2021-06-11 04:30:00|28351.6|28301.6|28354.4|28304.4|28356.6|28306.6|28348.8|28298.8|223
1623386100000|2021-06-11 04:35:00|28354.2|28304.2|28353.7|28303.7|28357.9|28307.9|28350.8|28300.8|286
1623386400000|2021-06-11 04:40:00|28353.6|28303.6|28352.6|28302.6|28358.8|28308.8|28350.9|28300.9|262
1623386700000|2021-06-11 04:45:00|28352.5|28302.5|28349.5|28299.5|28353.4|28303.4|28345.2|28295.2|222
1623387000000|2021-06-11 04:50:00|28346.5|28296.5|28348.3|28298.3|28350.2|28300.2|28343.5|28293.5|214
1623387300000|2021-06-11 04:55:00|28347.8|28297.8|28360|28310|28363.8|28313.8|28344.1|28294.1|323
1623387600000|2021-06-11 05:00:00|28360.3|28310.3|28358.6|28308.6|28363.6|28313.6|28357|28307|220
1623387900000|2021-06-11 05:05:00|28358.7|28308.7|28357.7|28307.7|28362.3|28312.3|28352.6|28302.6|221
1623388200000|2021-06-11 05:10:00|28357.4|28307.4|28373.8|28323.8|28376.4|28326.4|28351.4|28301.4|327
1623388500000|2021-06-11 05:15:00|28374.1|28324.1|28366.8|28316.8|28397.3|28347.3|28353.1|28303.1|564
1623388800000|2021-06-11 05:20:00|28367|28317|28369.6|28319.6|28371.4|28321.4|28363.4|28313.4|356
1623389100000|2021-06-11 05:25:00|28369.3|28319.3|28376.5|28326.5|28397|28347|28358.4|28308.4|504
1623389400000|2021-06-11 05:30:00|28376.4|28326.4|28364.1|28314.1|28376.4|28326.4|28357.8|28307.8|498
1623389700000|2021-06-11 05:35:00|28364|28314|28373.5|28323.5|28393.7|28343.7|28363.9|28313.9|446
1623390000000|2021-06-11 05:40:00|28373.2|28323.2|28375.2|28325.2|28377.9|28327.9|28371.8|28321.8|334
1623390300000|2021-06-11 05:45:00|28377.2|28327.2|28378.5|28328.5|28380.1|28330.1|28371.1|28321.1|331
1623390600000|2021-06-11 05:50:00|28378.8|28328.8|28383|28333|28385.2|28335.2|28376.3|28326.3|346
1623390900000|2021-06-11 05:55:00|28382.8|28332.8|28385.2|28335.2|28387.2|28337.2|28376.9|28326.9|455
1623391200000|2021-06-11 06:00:00|28387|28337|28389.5|28339.5|28406.5|28356.5|28359.9|28309.9|732
1623391500000|2021-06-11 06:05:00|28389.6|28339.6|28381.9|28331.9|28401.5|28351.5|28379.6|28329.6|595
1623391800000|2021-06-11 06:10:00|28382|28332|28383.6|28333.6|28384|28334|28375.2|28325.2|450
1623392100000|2021-06-11 06:15:00|28382.2|28332.2|28377.9|28327.9|28385.2|28335.2|28374.8|28324.8|501
1623392400000|2021-06-11 06:20:00|28378.2|28328.2|28378.9|28328.9|28382.1|28332.1|28374.2|28324.2|402
1623392700000|2021-06-11 06:25:00|28379.2|28329.2|28387.9|28337.9|28388.6|28338.6|28378.9|28328.9|489
1623393000000|2021-06-11 06:30:00|28388.1|28338.1|28365.9|28315.9|28389.1|28354.6|28348.5|28309.5|563
1623393300000|2021-06-11 06:35:00|28365.8|28315.8|28362.6|28312.6|28373.2|28331.7|28346.7|28311|596
1623393600000|2021-06-11 06:40:00|28362|28312|28372|28322|28378.2|28339.2|28344.1|28310.6|528
1623393900000|2021-06-11 06:45:00|28371.9|28321.9|28366|28346|28385.6|28348.7|28359.9|28321.9|462
1623394200000|2021-06-11 06:50:00|28366.3|28346.3|28377.4|28327.4|28384.9|28350.7|28354.7|28320.1|762
1623394500000|2021-06-11 06:55:00|28377.6|28327.6|28387|28367|28402.6|28369.1|28362.2|28327.6|681
1623394800000|2021-06-11 07:00:00|28385.5|28365.5|28364.6|28344.6|28402.2|28366.4|28363.7|28334.5|678
1623395100000|2021-06-11 07:05:00|28365.4|28345.4|28372.2|28352.2|28386.2|28352.9|28361.4|28327.5|638
1623395400000|2021-06-11 07:10:00|28372.5|28352.5|28373.3|28353.3|28384.4|28356.9|28367|28331.8|515
1623395700000|2021-06-11 07:15:00|28372.9|28352.9|28381.2|28361.2|28403.9|28369.5|28371.3|28346.6|552
1623396000000|2021-06-11 07:20:00|28381.3|28361.3|28384.9|28334.9|28398.6|28364|28369|28334.9|593
1623396300000|2021-06-11 07:25:00|28384.8|28334.8|28376.3|28356.3|28390|28356.5|28366.2|28330.8|818
1623396600000|2021-06-11 07:30:00|28374.9|28354.9|28421.7|28401.7|28438.6|28404.2|28372.4|28337.9|836
1623396900000|2021-06-11 07:35:00|28421|28401|28408.2|28388.2|28431.2|28401|28404.5|28369.2|675
1623397200000|2021-06-11 07:40:00|28408.1|28388.1|28401.9|28381.9|28418.1|28391.3|28399|28366.4|654
1623397500000|2021-06-11 07:45:00|28402.4|28382.4|28371.9|28351.9|28407|28387|28371.7|28336.3|611
1623397800000|2021-06-11 07:50:00|28372.2|28352.2|28371.1|28351.1|28386.7|28352.3|28362.4|28328.5|569
1623398100000|2021-06-11 07:55:00|28371|28351|28358.7|28338.7|28376.1|28356.1|28357.2|28337.2|454
1623398400000|2021-06-11 08:00:00|28358.9|28338.9|28379.8|28359.8|28397.8|28363.9|28358.3|28338.3|537
1623398700000|2021-06-11 08:05:00|28379.9|28359.9|28385.4|28365.4|28406|28375.7|28378|28344.3|579
1623399000000|2021-06-11 08:10:00|28384.9|28364.9|28394.5|28374.5|28406.1|28374.9|28379.1|28345.4|609
1623399300000|2021-06-11 08:15:00|28394.4|28374.4|28399.7|28379.7|28415.5|28381.2|28390.7|28358.3|620
1623399600000|2021-06-11 08:20:00|28399.8|28379.8|28412.5|28392.5|28427.2|28393.4|28396.2|28362.2|607
1623399900000|2021-06-11 08:25:00|28412.4|28392.4|28428.1|28408.1|28439.2|28408.8|28410.5|28377.1|621
1623400200000|2021-06-11 08:30:00|28428.3|28408.3|28429.9|28409.9|28447.4|28414.1|28426.4|28395.4|621
1623400500000|2021-06-11 08:35:00|28429.1|28409.1|28445.5|28425.5|28450.3|28425.5|28426.2|28395.6|500
1623400800000|2021-06-11 08:40:00|28445.3|28425.3|28449.4|28429.4|28462.1|28432.9|28442|28410.5|490
1623401100000|2021-06-11 08:45:00|28451.5|28431.5|28441.2|28421.2|28462.7|28435.4|28432.3|28400|625
1623401400000|2021-06-11 08:50:00|28441.1|28421.1|28444.5|28424.5|28448.6|28428.6|28437.8|28417.8|517
1623401700000|2021-06-11 08:55:00|28444.4|28424.4|28465.5|28415.5|28466.2|28431.6|28426.9|28398.3|664
1623402000000|2021-06-11 09:00:00|28450.8|28430.8|28456.3|28436.3|28460.9|28440.9|28449.3|28429.3|640
1623402300000|2021-06-11 09:05:00|28456.1|28436.1|28455.9|28435.9|28461.4|28441.4|28452|28432|551
1623402600000|2021-06-11 09:10:00|28456|28436|28458.1|28438.1|28473.9|28441.9|28455.5|28420.2|471
1623402900000|2021-06-11 09:15:00|28458.2|28438.2|28460|28440|28461.3|28441.3|28451.9|28431.9|540
1623403200000|2021-06-11 09:20:00|28460.2|28440.2|28467.5|28447.5|28476.9|28451.6|28458.4|28426.4|501
1623403500000|2021-06-11 09:25:00|28467|28447|28465.9|28445.9|28484|28450.7|28461.9|28434|441
1623403800000|2021-06-11 09:30:00|28465.1|28445.1|28473|28453|28490.4|28463.3|28465.1|28440.1|637
1623404100000|2021-06-11 09:35:00|28472.8|28452.8|28482.4|28462.4|28483.1|28463.1|28469.6|28449.6|555
1623404400000|2021-06-11 09:40:00|28482.6|28462.6|28478.5|28458.5|28482.6|28462.6|28475.4|28455.4|496
1623404700000|2021-06-11 09:45:00|28478.6|28458.6|28503|28483|28512.9|28490.3|28476.4|28456.4|573
1623405000000|2021-06-11 09:50:00|28503.4|28483.4|28527.3|28477.3|28539.3|28502.2|28502.1|28470.6|592
1623405300000|2021-06-11 09:55:00|28513.6|28493.6|28516.7|28496.7|28530.2|28499|28508.5|28473|534
1623405600000|2021-06-11 10:00:00|28517|28497|28515.9|28495.9|28531.9|28506.1|28509|28480.7|603
1623405900000|2021-06-11 10:05:00|28516.4|28496.4|28519.2|28499.2|28535.1|28501.4|28510.6|28475.8|579
1623406200000|2021-06-11 10:10:00|28518.7|28498.7|28509.9|28489.9|28521.2|28501.2|28509.1|28489.1|573
1623406500000|2021-06-11 10:15:00|28509.8|28489.8|28516.1|28496.1|28525.8|28505.8|28509.2|28489.2|449
1623406800000|2021-06-11 10:20:00|28516|28496|28513.9|28493.9|28528.1|28496.2|28509.1|28476.5|394
1623407100000|2021-06-11 10:25:00|28513.8|28493.8|28502.8|28482.8|28524.2|28494|28495.4|28464.9|521
1623407400000|2021-06-11 10:30:00|28503|28483|28490.2|28470.2|28504.6|28484.6|28488.2|28468.2|578
1623407700000|2021-06-11 10:35:00|28489.4|28469.4|28501.2|28481.2|28518.1|28483.7|28483|28451.7|552
1623408000000|2021-06-11 10:40:00|28501.4|28481.4|28522|28502|28536.5|28502|28501.4|28467.5|669
1623408300000|2021-06-11 10:45:00|28521.9|28501.9|28519|28499|28539.7|28505.3|28518.3|28485.8|519
1623408600000|2021-06-11 10:50:00|28532.9|28482.9|28515.6|28495.6|28534.2|28502.1|28513.2|28480.1|537
1623408900000|2021-06-11 10:55:00|28516.2|28496.2|28513.9|28493.9|28529.5|28499.1|28511.8|28476.3|627
1623409200000|2021-06-11 11:00:00|28513.8|28493.8|28524.6|28504.6|28545.7|28511|28513.7|28480.4|639
1623409500000|2021-06-11 11:05:00|28523.9|28503.9|28546.5|28496.5|28546.9|28512.4|28521.8|28490.6|555
1623409800000|2021-06-11 11:10:00|28545.9|28495.9|28553.2|28503.2|28554.5|28521.3|28529.3|28494.8|819
1623410100000|2021-06-11 11:15:00|28536.2|28516.2|28531.4|28511.4|28556.9|28529.4|28530.1|28496.1|708
1623410400000|2021-06-11 11:20:00|28531.7|28511.7|28537.1|28517.1|28552|28518.5|28519.1|28483.5|729
1623410700000|2021-06-11 11:25:00|28536.7|28516.7|28529.7|28509.7|28553.8|28519.7|28519.9|28486|719
1623411000000|2021-06-11 11:30:00|28529.1|28509.1|28538.4|28518.4|28555.2|28523|28528.5|28500|721
1623411300000|2021-06-11 11:35:00|28538.2|28518.2|28539.1|28519.1|28557.3|28525|28536.9|28503.2|565
1623411600000|2021-06-11 11:40:00|28539|28519|28558.6|28508.6|28561.1|28524.1|28534.5|28498.8|570
1623411900000|2021-06-11 11:45:00|28559.2|28509.2|28551.2|28501.2|28562.5|28526.3|28541.4|28501.2|535
1623412200000|2021-06-11 11:50:00|28551.1|28501.1|28559.8|28509.8|28560.1|28525.5|28532.6|28497.6|528
1623412500000|2021-06-11 11:55:00|28559.6|28509.6|28546.1|28526.1|28564.7|28532.4|28543.6|28508.7|586
1623412800000|2021-06-11 12:00:00|28546|28526|28539.9|28519.9|28560.9|28534.8|28538.1|28502.5|656
1623413100000|2021-06-11 12:05:00|28540.4|28520.4|28561.6|28541.6|28562.9|28542.9|28540.4|28507.3|593
1623413400000|2021-06-11 12:10:00|28563.6|28543.6|28563.2|28543.2|28569.1|28549.1|28559.7|28539.7|650
1623413700000|2021-06-11 12:15:00|28563.4|28543.4|28567.6|28547.6|28571|28551|28563.2|28543.2|624
1623414000000|2021-06-11 12:20:00|28567.8|28547.8|28568.5|28548.5|28569.5|28549.5|28562.8|28542.8|471
1623414300000|2021-06-11 12:25:00|28568.4|28548.4|28573.7|28553.7|28574.1|28554.1|28562.9|28542.9|463
1623414600000|2021-06-11 12:30:00|28572.9|28552.9|28568|28548|28576.7|28556.7|28566.5|28546.5|542
1623414900000|2021-06-11 12:35:00|28567.6|28547.6|28562.4|28542.4|28568.4|28548.4|28556.2|28536.2|564
1623415200000|2021-06-11 12:40:00|28562.2|28542.2|28549|28529|28568.8|28548.8|28548.7|28528.7|657
1623415500000|2021-06-11 12:45:00|28548.9|28528.9|28544.2|28524.2|28552|28532|28539.9|28519.9|526
1623415800000|2021-06-11 12:50:00|28544.9|28524.9|28548.6|28528.6|28549.5|28529.5|28540.5|28520.5|484
1623416100000|2021-06-11 12:55:00|28548.5|28528.5|28563.2|28543.2|28564.4|28544.4|28548.5|28528.5|635
1623416400000|2021-06-11 13:00:00|28563.3|28543.3|28570.2|28550.2|28570.8|28550.8|28561.6|28541.6|601
1623416700000|2021-06-11 13:05:00|28570.4|28550.4|28571.8|28551.8|28591.7|28557.1|28566.5|28539|583
1623417000000|2021-06-11 13:10:00|28571.9|28551.9|28573.1|28553.1|28574.5|28554.5|28566|28546|613
1623417300000|2021-06-11 13:15:00|28572.9|28552.9|28583.4|28563.4|28593.9|28563.6|28569.9|28539.8|650
1623417600000|2021-06-11 13:20:00|28583.5|28563.5|28595.8|28575.8|28600.3|28580.3|28582.9|28549.3|606
1623417900000|2021-06-11 13:25:00|28595.3|28575.3|28610.2|28590.2|28613.7|28593.7|28591.4|28571.4|557
1623418200000|2021-06-11 13:30:00|28610.4|28590.4|28614.4|28594.4|28630|28595.1|28605.6|28574.3|558
1623418500000|2021-06-11 13:35:00|28615.5|28595.5|28653.8|28633.8|28656.3|28636.3|28609.4|28589.4|775
1623418800000|2021-06-11 13:40:00|28653|28633|28644.2|28624.2|28663.1|28633.7|28628.8|28593.5|753
1623419100000|2021-06-11 13:45:00|28643.6|28623.6|28676.5|28626.5|28677.3|28641.6|28640.2|28607.3|723
1623419400000|2021-06-11 13:50:00|28676.3|28626.3|28655|28635|28681.7|28647.2|28654.5|28625.1|709
1623419700000|2021-06-11 13:55:00|28655.4|28635.4|28665.7|28615.7|28671.1|28638.6|28646.7|28615.3|707
1623420000000|2021-06-11 14:00:00|28665.6|28615.6|28658.6|28638.6|28675.2|28642|28642.6|28610.3|860
1623420300000|2021-06-11 14:05:00|28657.6|28637.6|28670.4|28650.4|28683|28651|28655.3|28629.8|730
1623420600000|2021-06-11 14:10:00|28671.1|28651.1|28700.6|28650.6|28705.6|28670|28671|28639.2|717
1623420900000|2021-06-11 14:15:00|28701.2|28651.2|28689|28669|28701.3|28671.4|28679.6|28645.7|640
1623421200000|2021-06-11 14:20:00|28688.8|28668.8|28696.7|28676.7|28709.9|28680.3|28688|28658|631
1623421500000|2021-06-11 14:25:00|28696.9|28676.9|28692.2|28672.2|28707|28687|28687.5|28667.5|618
1623421800000|2021-06-11 14:30:00|28692.4|28672.4|28701.8|28681.8|28717|28683.7|28691.9|28663.3|541
1623422100000|2021-06-11 14:35:00|28701.7|28681.7|28723.7|28703.7|28724.5|28704.5|28697.3|28664.9|552
1623422400000|2021-06-11 14:40:00|28725.7|28705.7|28742.5|28722.5|28761.6|28728.5|28725.7|28690|829
1623422700000|2021-06-11 14:45:00|28742|28722|28740.3|28720.3|28783.6|28748.9|28739.6|28714.8|789
1623423000000|2021-06-11 14:50:00|28740.5|28720.5|28738.7|28718.7|28762.1|28729.8|28735.9|28707.1|731
1623423300000|2021-06-11 14:55:00|28738.8|28718.8|28733.4|28713.4|28754.8|28734.8|28730.7|28710.7|752
1623423600000|2021-06-11 15:00:00|28734|28714|28724|28704|28737.2|28717.2|28712.3|28692.3|792
1623423900000|2021-06-11 15:05:00|28724.1|28704.1|28723.8|28703.8|28748.5|28718.1|28716.2|28692.9|637
1623424200000|2021-06-11 15:10:00|28723.9|28703.9|28755.9|28705.9|28756.6|28719.2|28723.4|28693.6|507
1623424500000|2021-06-11 15:15:00|28756.3|28706.3|28782|28732|28784.6|28749.4|28742.8|28706.1|683
1623424800000|2021-06-11 15:20:00|28781.2|28731.2|28763.4|28743.4|28783.9|28749.6|28760.4|28725.9|632
1623425100000|2021-06-11 15:25:00|28763.5|28743.5|28766.1|28716.1|28782.6|28746|28746.7|28710.2|729
1623425400000|2021-06-11 15:30:00|28766.2|28716.2|28749.2|28729.2|28768.7|28736.9|28745.2|28709.6|708
1623425700000|2021-06-11 15:35:00|28749.5|28729.5|28767.6|28717.6|28770.7|28733.2|28746.7|28710.9|705
1623426000000|2021-06-11 15:40:00|28767.5|28717.5|28773.5|28723.5|28776.5|28740.3|28752.9|28717.3|535
1623426300000|2021-06-11 15:45:00|28773.6|28723.6|28775.9|28725.9|28786.5|28746.2|28760.9|28721.6|589
1623426600000|2021-06-11 15:50:00|28776.1|28726.1|28764.1|28744.1|28778.2|28744.6|28758.3|28724.2|466
1623426900000|2021-06-11 15:55:00|28763.7|28743.7|28777.1|28757.1|28795.9|28760.2|28763|28732.2|518
1623427200000|2021-06-11 16:00:00|28777|28757|28779.1|28759.1|28795.5|28760.5|28774.4|28739.4|417
1623427500000|2021-06-11 16:05:00|28779.2|28759.2|28779.3|28759.3|28782.6|28762.6|28775.7|28755.7|365
1623427800000|2021-06-11 16:10:00|28779.2|28759.2|28798.9|28748.9|28801.2|28767.9|28777.4|28744.5|500
1623428100000|2021-06-11 16:15:00|28799.2|28749.2|28787.4|28737.4|28801.5|28768.3|28776|28731.3|550
1623428400000|2021-06-11 16:20:00|28787.7|28737.7|28787|28737|28790.5|28740.5|28783.4|28733.4|487
1623428700000|2021-06-11 16:25:00|28786.8|28736.8|28781.5|28761.5|28797.5|28763.3|28775.6|28735.3|386
1623429000000|2021-06-11 16:30:00|28781.9|28761.9|28783.4|28763.4|28790.6|28770.6|28781.3|28761.3|558
1623429300000|2021-06-11 16:35:00|28783.5|28763.5|28829.3|28779.3|28834.8|28784.8|28783.1|28763.1|608
1623429600000|2021-06-11 16:40:00|28829.1|28779.1|28820.5|28770.5|28829.1|28779.1|28817.5|28767.5|534
1623429900000|2021-06-11 16:45:00|28820.8|28770.8|28819.5|28769.5|28822.7|28772.7|28817.2|28767.2|640
1623430200000|2021-06-11 16:50:00|28819.4|28769.4|28816.6|28766.6|28822.4|28781.6|28800.9|28763.3|588
1623430500000|2021-06-11 16:55:00|28817.6|28767.6|28820.5|28770.5|28821.3|28771.3|28813.1|28763.1|666
1623430800000|2021-06-11 17:00:00|28820.6|28770.6|28821|28771|28822.3|28772.3|28816|28766|438
1623431100000|2021-06-11 17:05:00|28820.9|28770.9|28822.8|28772.8|28825.2|28775.2|28817.5|28767.5|318
1623431400000|2021-06-11 17:10:00|28822.9|28772.9|28819.9|28769.9|28826|28782.4|28801.8|28765|495
1623431700000|2021-06-11 17:15:00|28817.2|28767.2|28816.7|28796.7|28834.5|28798.8|28814.1|28767.1|571
1623432000000|2021-06-11 17:20:00|28817|28797|28826.8|28776.8|28832.8|28798.8|28810|28773.9|348
1623432300000|2021-06-11 17:25:00|28827.4|28777.4|28828.8|28778.8|28831.3|28795|28811.2|28775.3|351
1623432600000|2021-06-11 17:30:00|28828.6|28778.6|28810|28790|28831|28795.1|28806.7|28772.9|374
1623432900000|2021-06-11 17:35:00|28809.6|28789.6|28821.3|28771.3|28827|28792.4|28803.5|28770.4|461
1623433200000|2021-06-11 17:40:00|28821.2|28771.2|28804.9|28784.9|28821.9|28786|28801.9|28765.5|380
1623433500000|2021-06-11 17:45:00|28805.8|28785.8|28815.4|28765.4|28822.8|28786|28800.2|28763.5|467
1623433800000|2021-06-11 17:50:00|28815.7|28765.7|28792.7|28742.7|28819.4|28782|28774.8|28736.5|509
1623434100000|2021-06-11 17:55:00|28793|28743|28776.6|28756.6|28794.2|28757.9|28772.8|28738.6|402
1623434400000|2021-06-11 18:00:00|28776.7|28756.7|28770.4|28750.4|28792|28756.9|28770.4|28737.7|369
1623434700000|2021-06-11 18:05:00|28770.3|28750.3|28771.3|28751.3|28788.5|28753.3|28768.1|28733.9|380
1623435000000|2021-06-11 18:10:00|28770.9|28750.9|28787.1|28737.1|28791|28756.2|28768.9|28735.2|350
1623435300000|2021-06-11 18:15:00|28789.4|28739.4|28776.1|28756.1|28792|28756.1|28772|28735.7|352
1623435600000|2021-06-11 18:20:00|28775.5|28755.5|28778.5|28758.5|28795|28758.9|28771.7|28734|311
1623435900000|2021-06-11 18:25:00|28777.5|28757.5|28780.3|28760.3|28796.1|28763.9|28776|28739.6|391
1623436200000|2021-06-11 18:30:00|28780.1|28760.1|28792.7|28742.7|28796.7|28761.4|28777|28740.1|344
1623436500000|2021-06-11 18:35:00|28792.8|28742.8|28774|28754|28794.2|28759.7|28772.1|28736.1|352
1623436800000|2021-06-11 18:40:00|28773.5|28753.5|28773|28753|28791.6|28755.7|28771.9|28736.5|269
1623437100000|2021-06-11 18:45:00|28772.9|28752.9|28794.3|28744.3|28794.4|28758.3|28772.4|28737.2|291
1623437400000|2021-06-11 18:50:00|28794.2|28744.2|28778.5|28758.5|28795.1|28760.2|28778.4|28742.2|251
1623437700000|2021-06-11 18:55:00|28778.1|28758.1|28795.7|28745.7|28803.9|28758.3|28778.1|28742.6|391
1623438000000|2021-06-11 19:00:00|28795.4|28745.4|28795.9|28745.9|28799.3|28749.3|28793.5|28743.5|374
1623438300000|2021-06-11 19:05:00|28796.2|28746.2|28797.4|28747.4|28799.8|28757.9|28777.1|28740.8|312
1623438600000|2021-06-11 19:10:00|28797|28747|28789.7|28739.7|28799.2|28749.2|28788.3|28738.3|331
1623438900000|2021-06-11 19:15:00|28789.9|28739.9|28784.8|28734.8|28793.9|28754.7|28773|28734|354
1623439200000|2021-06-11 19:20:00|28784.7|28734.7|28787.1|28737.1|28788.2|28738.2|28782.8|28732.8|356
1623439500000|2021-06-11 19:25:00|28787.2|28737.2|28784.5|28734.5|28790.3|28751.2|28770.2|28731.9|312
1623439800000|2021-06-11 19:30:00|28786|28736|28780.7|28730.7|28786.5|28736.5|28779.2|28729.2|320
1623440100000|2021-06-11 19:35:00|28780.8|28730.8|28781.4|28731.4|28784.6|28734.6|28777.3|28727.3|310
1623440400000|2021-06-11 19:40:00|28781.8|28731.8|28777.2|28727.2|28783.5|28733.5|28773.1|28723.1|356
1623440700000|2021-06-11 19:45:00|28777.9|28727.9|28775.3|28725.3|28779.7|28729.7|28774.2|28724.2|511
1623441000000|2021-06-11 19:50:00|28776.1|28726.1|28773.3|28723.3|28778.1|28741.8|28761.8|28722.6|465
1623441300000|2021-06-11 19:55:00|28774.6|28724.6|28796.8|28746.8|28800.3|28750.3|28772.1|28722.1|801
1623441600000|2021-06-11 20:00:00|28795.6|28745.6|28779.6|28729.6|28796.8|28746.8|28777.3|28727.3|550
1623441900000|2021-06-11 20:05:00|28779.5|28729.5|28782.1|28732.1|28783.1|28733.1|28778.6|28728.6|352
1623442200000|2021-06-11 20:10:00|28781.9|28731.9|28784.3|28734.3|28786.6|28736.6|28781.5|28731.5|248
1623442500000|2021-06-11 20:15:00|28785|28735|28786.1|28736.1|28788.7|28738.7|28782.3|28732.3|242
1623442800000|2021-06-11 20:20:00|28786.5|28736.5|28783.9|28733.9|28788.6|28738.6|28783.1|28733.1|229
1623443100000|2021-06-11 20:25:00|28784.3|28734.3|28784.9|28734.9|28785.5|28735.5|28783.6|28733.6|195
1623443400000|2021-06-11 20:30:00|28784.6|28734.6|28788|28738|28789.3|28739.3|28784.6|28734.6|195
1623443700000|2021-06-11 20:35:00|28788.1|28738.1|28788.6|28738.6|28792.4|28742.4|28785.9|28735.9|166
1623444000000|2021-06-11 20:40:00|28789.1|28739.1|28787.7|28737.7|28811.8|28743.8|28786.9|28724.8|163
1623444300000|2021-06-11 20:45:00|28788.2|28738.2|28790.1|28740.1|28822.1|28741.7|28786|28706.5|233
1623444600000|2021-06-11 20:50:00|28790.4|28740.4|28787|28737|28790.9|28740.9|28785.9|28735.9|198
1623444900000|2021-06-11 20:55:00|28786.3|28736.3|28779|28729|28811.9|28736.7|28778|28692.6|179
1623614400000|2021-06-13 20:00:00|28828.2|28716|28828.2|28716|28828.2|28716|28828.2|28716|1
1623617400000|2021-06-13 20:50:00|28837|28705|28837|28705|28837|28705|28837|28705|1
1623617700000|2021-06-13 20:55:00|28830|28697.3|28825|28693|28840|28717.5|28823.2|28693|21
1623618000000|2021-06-13 21:00:00|28816|28684|28835.1|28722.5|28835.7|28722.5|28816|28684|6
1623618300000|2021-06-13 21:05:00|28832|28715|28824.8|28717.7|28837.7|28722.5|28822.1|28690.1|73
1623618600000|2021-06-13 21:10:00|28824.7|28718|28815.3|28701.9|28831.8|28738.8|28808.8|28694.5|180
1623618900000|2021-06-13 21:15:00|28819.8|28710.2|28818.3|28710.3|28826.6|28733.5|28791.5|28699.4|236
1623619200000|2021-06-13 21:20:00|28815.7|28710.1|28817.2|28709.5|28833.1|28731.3|28801.3|28697.1|223
1623619500000|2021-06-13 21:25:00|28819.6|28706.9|28824.8|28704.8|28834.1|28714.6|28818.1|28693|194
1623619800000|2021-06-13 21:30:00|28825.4|28705.5|28799.3|28729.3|28832.3|28736.3|28797.5|28682.5|271
1623620100000|2021-06-13 21:35:00|28799|28729|28801.2|28731.2|28827.7|28734.6|28798.7|28688|164
1623620400000|2021-06-13 21:40:00|28804.1|28734.1|28799.5|28729.5|28817.3|28735.8|28797.6|28697.2|188
1623620700000|2021-06-13 21:45:00|28800|28730|28803|28732.6|28816.4|28737.1|28798.5|28710.2|210
1623621000000|2021-06-13 21:50:00|28805.6|28728.6|28803.2|28730|28805.9|28737.1|28800.3|28709.5|212
1623621300000|2021-06-13 21:55:00|28804.6|28731|28798.9|28712.9|28815.9|28737.8|28796.9|28699.8|232
1623621600000|2021-06-13 22:00:00|28795.6|28717.4|28804.1|28736.4|28820.3|28738.2|28793.9|28702.3|511
1623621900000|2021-06-13 22:05:00|28803.1|28737.5|28801.4|28745.5|28815|28746.2|28797.3|28723.3|499
1623622200000|2021-06-13 22:10:00|28811.5|28734.7|28791.3|28732.4|28811.5|28744|28786.9|28727.6|450
1623622500000|2021-06-13 22:15:00|28796.6|28727.2|28792.2|28733.7|28797.5|28740.5|28784.3|28726.8|462
1623622800000|2021-06-13 22:20:00|28791.9|28733.8|28786.6|28735.4|28795.4|28739.1|28782.1|28730.2|544
1623623100000|2021-06-13 22:25:00|28786.7|28736|28784.1|28734.1|28792.4|28737.7|28783.6|28730|433
1623623400000|2021-06-13 22:30:00|28784.2|28734.2|28785|28734.2|28789.7|28738.5|28782|28731.8|498
1623623700000|2021-06-13 22:35:00|28785.2|28735.2|28785.1|28731.1|28794.8|28743.7|28779.4|28728.7|625
1623624000000|2021-06-13 22:40:00|28784.8|28730.7|28784.3|28731.7|28786.4|28733.3|28778|28726.3|449
1623624300000|2021-06-13 22:45:00|28784.2|28731.6|28780.6|28730.6|28787.1|28732.9|28779.2|28727.8|590
1623624600000|2021-06-13 22:50:00|28783.8|28732.2|28784.7|28734.7|28789|28737.6|28780.5|28727.7|671
1623624900000|2021-06-13 22:55:00|28785.8|28733.1|28790.6|28734.7|28793.2|28740|28782.5|28731.2|548
1623625200000|2021-06-13 23:00:00|28789.6|28731.9|28786.3|28736.3|28793.3|28739.1|28784.7|28730.3|370
1623625500000|2021-06-13 23:05:00|28788.1|28738.1|28785.1|28735.1|28789.3|28739|28784|28734|330
1623625800000|2021-06-13 23:10:00|28784.8|28734.8|28787.6|28737.6|28788.3|28737.9|28783.4|28733.4|432
1623626100000|2021-06-13 23:15:00|28787.3|28737.3|28787.5|28737.5|28788.4|28738.4|28785.2|28735.2|402
1623626400000|2021-06-13 23:20:00|28787.3|28737.3|28788.3|28738.3|28791.5|28741.5|28785.6|28735.6|386
1623626700000|2021-06-13 23:25:00|28789.2|28739.2|28786.1|28736.1|28789.8|28739.8|28783.8|28733.8|602
1623627000000|2021-06-13 23:30:00|28785.9|28735.9|28785.2|28735.2|28787.6|28737.6|28783.3|28733.3|628
1623627300000|2021-06-13 23:35:00|28785.4|28735.4|28785.2|28735.2|28788.8|28738.8|28782.4|28732.4|494
1623627600000|2021-06-13 23:40:00|28785.4|28735.4|28784.3|28734.3|28786.5|28736.5|28781.2|28731.2|448
1623627900000|2021-06-13 23:45:00|28783.5|28733.5|28788.5|28738.5|28791.1|28741.1|28782.6|28732.6|523
1623628200000|2021-06-13 23:50:00|28788.4|28738.4|28786.2|28736.2|28792.7|28742.7|28784.3|28734.3|524
1623628500000|2021-06-13 23:55:00|28786.3|28736.3|28787.5|28737.5|28788.4|28738.4|28783.8|28733.8|606
1623628800000|2021-06-14 00:00:00|28787.8|28737.8|28794.1|28744.1|28796|28746|28784.5|28734.5|407
1623629100000|2021-06-14 00:05:00|28794.4|28744.4|28800.5|28750.5|28804.2|28754.2|28792.3|28742.3|353
1623629400000|2021-06-14 00:10:00|28800.9|28750.9|28799.1|28749.1|28801.9|28751.9|28796.3|28746.3|283
1623629700000|2021-06-14 00:15:00|28799|28749|28798.7|28748.7|28800.7|28750.7|28797.7|28747.7|166
1623630000000|2021-06-14 00:20:00|28799|28749|28798.2|28748.2|28800.7|28750.7|28795|28745|228
1623630300000|2021-06-14 00:25:00|28797.4|28747.4|28797.5|28747.5|28802|28752|28796.4|28746.4|269
1623630600000|2021-06-14 00:30:00|28797.9|28747.9|28792.2|28742.2|28802.5|28752.5|28792|28742|332
1623630900000|2021-06-14 00:35:00|28792.3|28742.3|28797|28747|28798.7|28748.7|28791.1|28741.1|296
1623631200000|2021-06-14 00:40:00|28796.8|28746.8|28796.4|28746.4|28797.4|28747.4|28791.6|28741.6|276
1623631500000|2021-06-14 00:45:00|28795.7|28745.7|28795.9|28745.9|28800.3|28750.3|28793.8|28743.8|301
1623631800000|2021-06-14 00:50:00|28795.8|28745.8|28803.6|28753.6|28804.3|28754.3|28794.5|28744.5|411
1623632100000|2021-06-14 00:55:00|28801.6|28751.6|28803.6|28753.6|28806.5|28756.5|28800.9|28750.9|392
1623632400000|2021-06-14 01:00:00|28803.5|28753.5|28806.2|28756.2|28807.5|28757.5|28801.4|28751.4|368
1623632700000|2021-06-14 01:05:00|28805.5|28755.5|28800.2|28750.2|28805.7|28755.7|28799.1|28749.1|348
1623633000000|2021-06-14 01:10:00|28799.7|28749.7|28808|28758|28808.5|28758.5|28795.8|28745.8|330
1623633300000|2021-06-14 01:15:00|28808.3|28758.3|28814.1|28764.1|28814.6|28764.6|28805.8|28755.8|361
1623633600000|2021-06-14 01:20:00|28814.2|28764.2|28804.4|28754.4|28814.5|28764.5|28803.8|28753.8|372
1623633900000|2021-06-14 01:25:00|28804.3|28754.3|28805.2|28755.2|28807|28757|28803.5|28753.5|158
1623634200000|2021-06-14 01:30:00|28805.4|28755.4|28804.1|28754.1|28806.9|28756.9|28802.9|28752.9|243
1623634500000|2021-06-14 01:35:00|28803.9|28753.9|28804.3|28754.3|28806.9|28756.9|28800.3|28750.3|265
1623634800000|2021-06-14 01:40:00|28804.7|28754.7|28801.8|28751.8|28805.5|28755.5|28799.9|28749.9|238
1623635100000|2021-06-14 01:45:00|28801.3|28751.3|28799.9|28749.9|28802.3|28752.3|28793.3|28743.3|243
1623635400000|2021-06-14 01:50:00|28799.3|28749.3|28801.2|28751.2|28801.7|28751.7|28797.9|28747.9|201
1623635700000|2021-06-14 01:55:00|28801.1|28751.1|28802.1|28752.1|28802.8|28752.8|28799.6|28749.6|226
1623636000000|2021-06-14 02:00:00|28802.2|28752.2|28800.8|28750.8|28802.7|28752.7|28798|28748|237
1623636300000|2021-06-14 02:05:00|28800.7|28750.7|28800.9|28750.9|28801.8|28751.8|28798.7|28748.7|243
1623636600000|2021-06-14 02:10:00|28800.7|28750.7|28801.1|28751.1|28810.2|28760.2|28795.7|28745.7|256
1623636900000|2021-06-14 02:15:00|28801.3|28751.3|28798.9|28748.9|28801.3|28751.3|28797.4|28747.4|243
1623637200000|2021-06-14 02:20:00|28799|28749|28795.8|28745.8|28799.1|28749.1|28794.7|28744.7|278
1623637500000|2021-06-14 02:25:00|28795|28745|28793.5|28743.5|28797.3|28747.3|28792.8|28742.8|274
1623637800000|2021-06-14 02:30:00|28793.8|28743.8|28795.3|28745.3|28800.1|28750.1|28791.8|28741.8|286
1623638100000|2021-06-14 02:35:00|28795|28745|28794.6|28744.6|28797.2|28747.2|28792.9|28742.9|254
1623638400000|2021-06-14 02:40:00|28794.7|28744.7|28796.7|28746.7|28797.7|28747.7|28790.9|28740.9|231
1623638700000|2021-06-14 02:45:00|28796.6|28746.6|28801.1|28751.1|28801.3|28751.3|28794.7|28744.7|195
1623639000000|2021-06-14 02:50:00|28801.9|28751.9|28800.8|28750.8|28806.9|28756.9|28800.2|28750.2|286
1623639300000|2021-06-14 02:55:00|28800.9|28750.9|28805.8|28755.8|28805.8|28755.8|28800.9|28750.9|279
1623639600000|2021-06-14 03:00:00|28805.6|28755.6|28806.8|28756.8|28808|28758|28803.6|28753.6|209
1623639900000|2021-06-14 03:05:00|28806.9|28756.9|28810.2|28760.2|28810.4|28760.4|28806.1|28756.1|170
1623640200000|2021-06-14 03:10:00|28810.1|28760.1|28805.4|28755.4|28810.1|28760.1|28803.9|28753.9|183
1623640500000|2021-06-14 03:15:00|28805.7|28755.7|28803.1|28753.1|28807|28757|28801.3|28751.3|258
1623640800000|2021-06-14 03:20:00|28803|28753|28805.9|28755.9|28809.5|28759.5|28801.4|28751.4|260
1623641100000|2021-06-14 03:25:00|28806.1|28756.1|28806.9|28756.9|28809.4|28759.4|28803.9|28753.9|256
1623641400000|2021-06-14 03:30:00|28808|28758|28814.3|28764.3|28815|28765|28807.4|28757.4|272
1623641700000|2021-06-14 03:35:00|28814.5|28764.5|28807.4|28757.4|28818.6|28768.6|28807.2|28757.2|361
1623642000000|2021-06-14 03:40:00|28807.1|28757.1|28808.2|28758.2|28811.5|28761.5|28804.9|28754.9|248
1623642300000|2021-06-14 03:45:00|28808.3|28758.3|28808.1|28758.1|28813.3|28763.3|28805.3|28755.3|249
1623642600000|2021-06-14 03:50:00|28808.6|28758.6|28807.1|28757.1|28812.2|28762.2|28804.6|28754.6|208
1623642900000|2021-06-14 03:55:00|28806.9|28756.9|28804.2|28754.2|28807.5|28757.5|28802.5|28752.5|179
1623643200000|2021-06-14 04:00:00|28804.1|28754.1|28809|28759|28812.9|28762.9|28802.9|28752.9|325
1623643500000|2021-06-14 04:05:00|28809.4|28759.4|28805.1|28755.1|28812|28762|28801.1|28751.1|347
1623643800000|2021-06-14 04:10:00|28804.3|28754.3|28807.3|28757.3|28810.6|28760.6|28802.8|28752.8|280
1623644100000|2021-06-14 04:15:00|28807.6|28757.6|28806.6|28756.6|28817.4|28767.4|28805.2|28755.2|272
1623644400000|2021-06-14 04:20:00|28806.8|28756.8|28802.3|28752.3|28813.7|28763.7|28800.5|28750.5|273
1623644700000|2021-06-14 04:25:00|28805.8|28755.8|28806.3|28756.3|28813.6|28763.6|28804.1|28754.1|223
1623645000000|2021-06-14 04:30:00|28806.5|28756.5|28808.3|28758.3|28809.3|28759.3|28803|28753|282
1623645300000|2021-06-14 04:35:00|28807.9|28757.9|28807|28757|28813.3|28763.3|28805.6|28755.6|236
1623645600000|2021-06-14 04:40:00|28807.4|28757.4|28804.9|28754.9|28811.5|28761.5|28803.7|28753.7|226
1623645900000|2021-06-14 04:45:00|28804.3|28754.3|28803.6|28753.6|28809.6|28759.6|28802.6|28752.6|227
1623646200000|2021-06-14 04:50:00|28803.7|28753.7|28803.2|28753.2|28806|28756|28800.9|28750.9|215
1623646500000|2021-06-14 04:55:00|28803.3|28753.3|28792.1|28742.1|28804.4|28754.4|28790.2|28740.2|395
1623646800000|2021-06-14 05:00:00|28792.5|28742.5|28798.2|28748.2|28800.7|28750.7|28791.3|28741.3|316
1623647100000|2021-06-14 05:05:00|28798.7|28748.7|28796.7|28746.7|28801.5|28751.5|28795.8|28745.8|236
1623647400000|2021-06-14 05:10:00|28796.9|28746.9|28797.1|28747.1|28800.5|28750.5|28793.5|28743.5|232
1623647700000|2021-06-14 05:15:00|28798.3|28748.3|28799|28749|28804.5|28754.5|28796|28746|255
1623648000000|2021-06-14 05:20:00|28799.1|28749.1|28797.3|28747.3|28800.4|28750.4|28795.4|28745.4|200
1623648300000|2021-06-14 05:25:00|28797.8|28747.8|28797.3|28747.3|28800.4|28750.4|28794.2|28744.2|210
1623648600000|2021-06-14 05:30:00|28797.5|28747.5|28799.1|28749.1|28801.2|28751.2|28795.8|28745.8|295
1623648900000|2021-06-14 05:35:00|28798.7|28748.7|28795.5|28745.5|28800.5|28750.5|28794.7|28744.7|235
1623649200000|2021-06-14 05:40:00|28797.3|28747.3|28790.2|28740.2|28799.4|28749.4|28788.8|28738.8|293
1623649500000|2021-06-14 05:45:00|28790.6|28740.6|28791.6|28741.6|28795.6|28745.6|28787.3|28737.3|294
1623649800000|2021-06-14 05:50:00|28790.3|28740.3|28785.7|28735.7|28791.9|28741.9|28784.8|28734.8|301
1623650100000|2021-06-14 05:55:00|28786.5|28736.5|28791.2|28741.2|28791.6|28741.6|28783.3|28733.3|300
1623650400000|2021-06-14 06:00:00|28790.6|28740.6|28789.6|28739.6|28804.2|28754.2|28784|28734|503
1623650700000|2021-06-14 06:05:00|28791.5|28741.5|28795|28745|28800.3|28758.4|28778.4|28739.5|413
1623651000000|2021-06-14 06:10:00|28794.6|28744.6|28772.4|28722.4|28802.5|28752.5|28771.4|28721.4|585
1623651300000|2021-06-14 06:15:00|28772.7|28722.7|28785.4|28735.4|28787.5|28737.5|28771.3|28721.3|456
1623651600000|2021-06-14 06:20:00|28785.5|28735.5|28785.6|28735.6|28791.3|28741.3|28777|28727|479
1623651900000|2021-06-14 06:25:00|28786.6|28736.6|28786.7|28736.7|28793.2|28743.2|28782.7|28732.7|522
1623652200000|2021-06-14 06:30:00|28786.5|28736.5|28774.2|28754.2|28793.4|28759.4|28769.3|28734.9|501
1623652500000|2021-06-14 06:35:00|28773.8|28753.8|28769.7|28749.7|28791.4|28758.6|28764.5|28741.4|446
1623652800000|2021-06-14 06:40:00|28770.1|28750.1|28764.4|28744.4|28786.1|28754.5|28758.4|28723.1|506
1623653100000|2021-06-14 06:45:00|28764|28744|28760.1|28740.1|28781.5|28748|28758|28731.1|503
1623653400000|2021-06-14 06:50:00|28760|28740|28755.4|28735.4|28769.8|28742.1|28751.9|28718|449
1623653700000|2021-06-14 06:55:00|28755.1|28735.1|28767.4|28747.4|28784.2|28748.8|28754.8|28722.4|551
1623654000000|2021-06-14 07:00:00|28767.7|28747.7|28757.1|28737.1|28769.9|28748.5|28749.8|28715.6|487
1623654300000|2021-06-14 07:05:00|28756.9|28736.9|28778.7|28758.7|28791.7|28759.1|28754.6|28731.3|605
1623654600000|2021-06-14 07:10:00|28778.6|28758.6|28778.7|28758.7|28801|28777|28776.7|28742.2|687
1623654900000|2021-06-14 07:15:00|28778.9|28758.9|28764.4|28744.4|28781.3|28761.3|28760.7|28740.7|670
1623655200000|2021-06-14 07:20:00|28764.2|28744.2|28777.3|28757.3|28787.9|28757.3|28761.7|28735.4|627
1623655500000|2021-06-14 07:25:00|28775.5|28755.5|28761.7|28741.7|28777.4|28757.4|28748.5|28719.1|723
1623655800000|2021-06-14 07:30:00|28762.5|28742.5|28766.7|28746.7|28777.3|28747.5|28750.9|28727.3|699
1623656100000|2021-06-14 07:35:00|28765.9|28745.9|28757.6|28737.6|28774.3|28747.2|28750.7|28722.3|695
1623656400000|2021-06-14 07:40:00|28773.2|28723.2|28751.7|28731.7|28774|28740.1|28748.7|28716.9|650
1623656700000|2021-06-14 07:45:00|28752.3|28732.3|28757.2|28737.2|28772.4|28742.6|28748|28721.6|638
1623657000000|2021-06-14 07:50:00|28757.7|28737.7|28764.7|28744.7|28781.5|28748.2|28756.2|28725|548
1623657300000|2021-06-14 07:55:00|28764.6|28744.6|28754.3|28734.3|28778.9|28745.6|28753.8|28718.4|604
1623657600000|2021-06-14 08:00:00|28755.8|28735.8|28753.2|28703.2|28773.9|28738.8|28738.9|28692.3|806
1623657900000|2021-06-14 08:05:00|28752.9|28702.9|28759.7|28739.7|28768.1|28742|28737.7|28702.9|687
1623658200000|2021-06-14 08:10:00|28759.5|28739.5|28831.5|28781.5|28831.5|28781.5|28756.9|28736.9|640
1623658500000|2021-06-14 08:15:00|28831.3|28781.3|28940.2|28890.2|28944|28908.7|28830.9|28780.9|847
1623658800000|2021-06-14 08:20:00|28938.4|28888.4|28909.5|28889.5|28940.8|28897.3|28908.1|28873|598
1623659100000|2021-06-14 08:25:00|28909.8|28889.8|28891|28871|28923.3|28892.2|28889.3|28854.3|590
1623659400000|2021-06-14 08:30:00|28892.2|28872.2|28916.9|28866.9|28927|28888.9|28888.4|28853.2|652
1623659700000|2021-06-14 08:35:00|28917.5|28867.5|28976.2|28926.2|28985.6|28935.6|28898|28865.8|728
1623660000000|2021-06-14 08:40:00|28981.2|28931.2|28940.5|28890.5|28993.2|28954.5|28931.2|28885.8|654
1623660300000|2021-06-14 08:45:00|28940.8|28890.8|28916.7|28896.7|28942.5|28902.3|28898.7|28857.8|675
1623660600000|2021-06-14 08:50:00|28917.3|28897.3|28938.1|28888.1|28946.2|28908|28914.2|28879.3|613
1623660900000|2021-06-14 08:55:00|28936.4|28886.4|28934.8|28884.8|28939.4|28904.1|28911.2|28875.1|713
1623661200000|2021-06-14 09:00:00|28934.9|28884.9|28894.2|28874.2|28942.8|28905|28892.2|28857.8|665
1623661500000|2021-06-14 09:05:00|28893.1|28873.1|28868.5|28848.5|28905.2|28873.2|28856.7|28824.7|582
1623661800000|2021-06-14 09:10:00|28868.6|28848.6|28841.6|28821.6|28882.4|28848.8|28841.5|28821.5|589
1623662100000|2021-06-14 09:15:00|28842.5|28822.5|28842.3|28792.3|28850|28824.3|28809.1|28773.7|672
1623662400000|2021-06-14 09:20:00|28842.7|28792.7|28820.8|28800.8|28850|28811.2|28820.2|28784.2|571
1623662700000|2021-06-14 09:25:00|28821.1|28801.1|28817|28767|28837.7|28802.4|28798.4|28763.8|461
1623663000000|2021-06-14 09:30:00|28816.7|28766.7|28825.5|28775.5|28846.2|28796.2|28791.8|28754.5|622
1623663300000|2021-06-14 09:35:00|28825.9|28775.9|28809.2|28789.2|28827.6|28791.7|28804.8|28770.9|485
1623663600000|2021-06-14 09:40:00|28809.4|28789.4|28809.9|28789.9|28814.9|28794.9|28805.9|28785.9|423
1623663900000|2021-06-14 09:45:00|28809.4|28789.4|28813|28793|28813.5|28793.5|28807.4|28787.4|502
1623664200000|2021-06-14 09:50:00|28812.9|28792.9|28821.3|28801.3|28822.3|28802.3|28812.2|28792.2|392
1623664500000|2021-06-14 09:55:00|28821.5|28801.5|28828.7|28808.7|28840|28820|28820.6|28800.6|533
1623664800000|2021-06-14 10:00:00|28829.1|28809.1|28829.8|28809.8|28834.6|28814.6|28824.3|28804.3|464
1623665100000|2021-06-14 10:05:00|28830.3|28810.3|28831.7|28811.7|28833.4|28813.4|28826.5|28806.5|500
1623665400000|2021-06-14 10:10:00|28831.9|28811.9|28826.8|28806.8|28832.4|28812.4|28822|28802|472
1623665700000|2021-06-14 10:15:00|28827.1|28807.1|28869.4|28849.4|28875.9|28855.9|28826.5|28806.5|504
1623666000000|2021-06-14 10:20:00|28869.9|28849.9|28881|28861|28881.8|28861.8|28867.4|28847.4|483
1623666300000|2021-06-14 10:25:00|28880.7|28860.7|28879.6|28859.6|28890.8|28870.8|28875.2|28855.2|532
1623666600000|2021-06-14 10:30:00|28879.5|28859.5|28880.2|28860.2|28886.3|28866.3|28877.7|28857.7|594
1623666900000|2021-06-14 10:35:00|28880|28860|28871.9|28851.9|28880.6|28860.6|28868.7|28848.7|512
1623667200000|2021-06-14 10:40:00|28872|28852|28869.2|28849.2|28872.9|28852.9|28864.4|28844.4|375
1623667500000|2021-06-14 10:45:00|28869.8|28849.8|28859.3|28839.3|28883.4|28863.4|28859.1|28839.1|500
1623667800000|2021-06-14 10:50:00|28860|28840|28870.4|28850.4|28875.8|28855.8|28858.5|28838.5|555
1623668100000|2021-06-14 10:55:00|28870.1|28850.1|28875.1|28855.1|28878.2|28858.2|28862.9|28842.9|518
1623668400000|2021-06-14 11:00:00|28874.6|28854.6|28892.2|28872.2|28895.5|28875.5|28871.7|28851.7|623
1623668700000|2021-06-14 11:05:00|28891.8|28871.8|28894.4|28874.4|28895.3|28875.3|28886.6|28866.6|480
1623669000000|2021-06-14 11:10:00|28894.1|28874.1|28901|28881|28902.2|28882.2|28889.6|28869.6|510
1623669300000|2021-06-14 11:15:00|28901.2|28881.2|28904|28884|28921.1|28901.1|28900.9|28880.9|590
1623669600000|2021-06-14 11:20:00|28904.1|28884.1|28902.8|28882.8|28905.3|28885.3|28899.6|28879.6|506
1623669900000|2021-06-14 11:25:00|28902.5|28882.5|28914|28894|28916.6|28896.6|28887.9|28867.9|493
1623670200000|2021-06-14 11:30:00|28913.7|28893.7|28914.8|28894.8|28916|28896|28907.9|28887.9|465
1623670500000|2021-06-14 11:35:00|28914.7|28894.7|28930.5|28910.5|28930.7|28910.7|28914.7|28894.7|398
1623670800000|2021-06-14 11:40:00|28930.4|28910.4|28930.1|28910.1|28938.7|28918.7|28926.9|28906.9|601
1623671100000|2021-06-14 11:45:00|28931.6|28911.6|28941.4|28921.4|28941.9|28921.9|28925.9|28905.9|640
1623671400000|2021-06-14 11:50:00|28942.1|28922.1|28931|28911|28942.1|28922.1|28930.2|28910.2|591
1623671700000|2021-06-14 11:55:00|28931.3|28911.3|28943.2|28923.2|28943.5|28923.5|28929.1|28909.1|706
1623672000000|2021-06-14 12:00:00|28942.5|28922.5|28987.2|28967.2|28996.2|28976.2|28936.6|28916.6|710
1623672300000|2021-06-14 12:05:00|29003.6|28953.6|29011.1|28991.1|29011.9|28991.9|28961.2|28934.3|889
1623672600000|2021-06-14 12:10:00|29010.7|28990.7|28999.9|28979.9|29015.9|28995.9|28996.5|28976.5|604
1623672900000|2021-06-14 12:15:00|29000.1|28980.1|28982.9|28962.9|29000.1|28980.1|28980.5|28960.5|568
1623673200000|2021-06-14 12:20:00|28983.3|28963.3|28980|28960|28986.1|28966.1|28979.3|28959.3|526
1623673500000|2021-06-14 12:25:00|28980.2|28960.2|28969.9|28949.9|28980.4|28960.4|28968.9|28948.9|596
1623673800000|2021-06-14 12:30:00|28969.7|28949.7|28948|28928|28971.2|28951.2|28945.2|28925.2|710
1623674100000|2021-06-14 12:35:00|28947.8|28927.8|28934.6|28914.6|28948.2|28928.2|28926.7|28906.7|760
1623674400000|2021-06-14 12:40:00|28934.7|28914.7|28941|28921|28941.2|28921.2|28928.5|28908.5|558
1623674700000|2021-06-14 12:45:00|28940.9|28920.9|28957.3|28937.3|28960.7|28940.7|28939.9|28919.9|541
1623675000000|2021-06-14 12:50:00|28958|28938|28975.6|28955.6|28990.5|28955.7|28956.6|28936.6|604
1623675300000|2021-06-14 12:55:00|28975.4|28955.4|28975.8|28955.8|28998.3|28964.2|28969.1|28947.9|576
1623675600000|2021-06-14 13:00:00|28975.2|28955.2|28942.7|28922.7|28981.3|28961.3|28942.7|28922.7|882
1623675900000|2021-06-14 13:05:00|28940.8|28920.8|28924.5|28904.5|28945.1|28925.1|28916.7|28896.7|798
1623676200000|2021-06-14 13:10:00|28923.4|28903.4|28919.1|28899.1|28929.5|28909.5|28913.2|28893.2|734
1623676500000|2021-06-14 13:15:00|28918.9|28898.9|28919.3|28899.3|28922.2|28902.2|28913.9|28893.9|745
1623676800000|2021-06-14 13:20:00|28919.4|28899.4|28917.4|28897.4|28920|28900|28910.6|28890.6|557
1623677100000|2021-06-14 13:25:00|28918.4|28898.4|28905.9|28885.9|28925.7|28905.7|28905.9|28885.9|630
1623677400000|2021-06-14 13:30:00|28907.9|28887.9|28914.8|28894.8|28920.9|28900.9|28906.2|28886.2|575
1623677700000|2021-06-14 13:35:00|28914.4|28894.4|28896.7|28876.7|28914.4|28894.4|28888.9|28868.9|588
1623678000000|2021-06-14 13:40:00|28896.1|28876.1|28909.1|28889.1|28917.4|28897.4|28893.9|28873.9|632
1623678300000|2021-06-14 13:45:00|28909.4|28889.4|28929.4|28909.4|28941.8|28912.1|28905.5|28885.5|579
1623678600000|2021-06-14 13:50:00|28929.3|28909.3|28941.9|28921.9|28942.5|28922.5|28928.1|28908.1|643
1623678900000|2021-06-14 13:55:00|28941.8|28921.8|28957.9|28937.9|28973.6|28953.6|28940.2|28920.2|737
1623679200000|2021-06-14 14:00:00|28957.8|28937.8|28973.6|28953.6|28976.8|28956.8|28955.3|28935.3|633
1623679500000|2021-06-14 14:05:00|28973.5|28953.5|28977.1|28957.1|28979.2|28959.2|28970.5|28950.5|537
1623679800000|2021-06-14 14:10:00|28977|28957|28973.9|28953.9|28983.6|28963.6|28971|28951|614
1623680100000|2021-06-14 14:15:00|28973.7|28953.7|28972.6|28952.6|28979.4|28959.4|28972.6|28952.6|633
1623680400000|2021-06-14 14:20:00|28972.7|28952.7|28959.2|28939.2|28977.7|28957.7|28958.5|28938.5|577
1623680700000|2021-06-14 14:25:00|28958.9|28938.9|28930.3|28910.3|28959.9|28939.9|28926.1|28906.1|676
1623681000000|2021-06-14 14:30:00|28929.8|28909.8|28939.2|28919.2|28942.7|28922.7|28922.5|28902.5|605
1623681300000|2021-06-14 14:35:00|28939.3|28919.3|28937.5|28917.5|28947.9|28927.9|28934.9|28914.9|610
1623681600000|2021-06-14 14:40:00|28937.2|28917.2|28943.2|28923.2|28952.2|28932.2|28935.8|28915.8|618
1623681900000|2021-06-14 14:45:00|28944|28924|28915.1|28895.1|28945.4|28925.4|28914.3|28894.3|603
1623682200000|2021-06-14 14:50:00|28916.1|28896.1|28937.5|28917.5|28939|28919|28901|28881|740
1623682500000|2021-06-14 14:55:00|28937.1|28917.1|28932|28912|28939.1|28919.1|28924.8|28904.8|727
1623682800000|2021-06-14 15:00:00|28931.9|28911.9|28922.1|28902.1|28945.2|28925.2|28921.9|28901.9|662
1623683100000|2021-06-14 15:05:00|28922.2|28902.2|28921.3|28901.3|28922.9|28902.9|28905.5|28885.5|595
1623683400000|2021-06-14 15:10:00|28921.1|28901.1|28922.2|28902.2|28925.5|28905.5|28918.2|28898.2|483
1623683700000|2021-06-14 15:15:00|28916|28896|28906.6|28886.6|28919.9|28899.9|28905.1|28885.1|457
1623684000000|2021-06-14 15:20:00|28906.4|28886.4|28912.8|28892.8|28914.4|28894.4|28902|28882|536
1623684300000|2021-06-14 15:25:00|28912.1|28892.1|28946|28896|28947.5|28907.7|28910.8|28876.6|718
1623684600000|2021-06-14 15:30:00|28945.8|28895.8|28935.2|28885.2|28965.4|28925.6|28919.6|28883.9|778
1623684900000|2021-06-14 15:35:00|28935|28885|28935.8|28915.8|28956.2|28915.9|28913.5|28879.5|667
1623685200000|2021-06-14 15:40:00|28936.4|28916.4|28862.7|28842.7|28952.6|28916.9|28861.2|28824.5|657
1623685500000|2021-06-14 15:45:00|28862.1|28842.1|28908.6|28858.6|28929.5|28879.5|28862.1|28829.5|855
1623685800000|2021-06-14 15:50:00|28911.9|28861.9|28891.2|28841.2|28919.2|28869.2|28873.4|28835.6|598
1623686100000|2021-06-14 15:55:00|28891.1|28841.1|28906.3|28886.3|28915.9|28886.3|28877.1|28838.4|751
1623686400000|2021-06-14 16:00:00|28917.5|28867.5|28895.5|28875.5|28931.6|28889.6|28894.1|28861.1|674
1623686700000|2021-06-14 16:05:00|28893.7|28873.7|28898.2|28878.2|28915|28880.7|28892.6|28859.8|460
1623687000000|2021-06-14 16:10:00|28897.2|28877.2|28898.9|28848.9|28935|28885|28883.5|28848.4|665
1623687300000|2021-06-14 16:15:00|28899.1|28849.1|28889.3|28869.3|28900.3|28873.2|28884.7|28847.8|440
1623687600000|2021-06-14 16:20:00|28887.5|28867.5|28893.7|28873.7|28907.4|28874.3|28887.3|28856.3|326
1623687900000|2021-06-14 16:25:00|28894.7|28874.7|28906.3|28856.3|28917.8|28878.1|28889.5|28855.3|442
1623688200000|2021-06-14 16:30:00|28906.2|28856.2|28891.7|28871.7|28922.2|28874|28886.9|28852|504
1623688500000|2021-06-14 16:35:00|28891.4|28871.4|28900.6|28850.6|28943.1|28879.5|28890|28847.9|791
1623688800000|2021-06-14 16:40:00|28900.5|28850.5|28907.2|28857.2|28915.5|28865.5|28881.7|28846.3|589
1623689100000|2021-06-14 16:45:00|28907.3|28857.3|28887.3|28867.3|28914|28868.2|28885.9|28847.3|590
1623689400000|2021-06-14 16:50:00|28887.1|28867.1|28913|28863|28913.4|28878.8|28885.8|28851.2|351
1623689700000|2021-06-14 16:55:00|28913.2|28863.2|28911.6|28861.6|28946|28891|28898.8|28854.9|782
1623690000000|2021-06-14 17:00:00|28897.3|28877.3|28893.7|28873.7|28928.1|28878.3|28890.8|28849.3|617
1623690300000|2021-06-14 17:05:00|28895|28875|28908.4|28858.4|28911|28876.2|28892.1|28857.4|400
1623690600000|2021-06-14 17:10:00|28908.3|28858.3|28913.4|28863.4|28946.9|28894.5|28907.6|28857.6|596
1623690900000|2021-06-14 17:15:00|28913.7|28863.7|28911.6|28861.6|28917.8|28867.8|28907.5|28857.5|439
1623691200000|2021-06-14 17:20:00|28911.8|28861.8|28917.3|28867.3|28926.6|28876.6|28908.6|28858.6|471
1623691500000|2021-06-14 17:25:00|28917.2|28867.2|28914.6|28864.6|28926.5|28875.5|28913.4|28863.4|551
1623691800000|2021-06-14 17:30:00|28915.1|28865.1|28920.1|28870.1|28922.3|28872.3|28913.4|28863.4|399
1623692100000|2021-06-14 17:35:00|28920.6|28870.6|28921.6|28871.6|28923.5|28888.4|28908.1|28867.7|335
1623692400000|2021-06-14 17:40:00|28921.3|28871.3|28922|28872|28925.2|28875.2|28917.2|28867.2|521
1623692700000|2021-06-14 17:45:00|28924.4|28874.4|28916.5|28866.5|28925.1|28874.4|28908.2|28858.2|600
1623693000000|2021-06-14 17:50:00|28915.8|28865.8|28906.7|28856.7|28929.5|28878.5|28888.2|28853.2|664
1623693300000|2021-06-14 17:55:00|28906.2|28856.2|28907|28857|28920.7|28872.1|28886.5|28853.2|636
1623693600000|2021-06-14 18:00:00|28906.9|28856.9|28892.5|28872.5|28911.3|28877.4|28891.5|28856.7|438
1623693900000|2021-06-14 18:05:00|28894.6|28874.6|28909.5|28859.5|28911.6|28877.8|28892.6|28857.9|335
1623694200000|2021-06-14 18:10:00|28910.6|28860.6|28893.7|28873.7|28910.8|28875.4|28889.8|28856.7|364
1623694500000|2021-06-14 18:15:00|28893.5|28873.5|28896.3|28876.3|28910.8|28876.8|28892.1|28856.9|243
1623694800000|2021-06-14 18:20:00|28896.4|28876.4|28901.2|28881.2|28915.2|28881.8|28894.6|28859.1|339
1623695100000|2021-06-14 18:25:00|28901.3|28881.3|28902.2|28882.2|28916.6|28885.6|28900.4|28866.3|255
1623695400000|2021-06-14 18:30:00|28902.7|28882.7|28935|28885|28937.6|28898|28900.6|28865.3|417
1623695700000|2021-06-14 18:35:00|28935.5|28885.5|28935.9|28885.9|28939.5|28900.5|28919.7|28881.5|408
1623696000000|2021-06-14 18:40:00|28936.6|28886.6|28935.8|28885.8|28938.7|28888.7|28934.8|28884.8|347
1623696300000|2021-06-14 18:45:00|28935.7|28885.7|28931.2|28881.2|28937.6|28887.6|28927.1|28877.1|489
1623696600000|2021-06-14 18:50:00|28931.3|28881.3|28925.1|28875.1|28934.5|28897.6|28909.6|28873.3|494
1623696900000|2021-06-14 18:55:00|28925.6|28875.6|28926.5|28876.5|28928.4|28893.2|28910.3|28870.4|440
1623697200000|2021-06-14 19:00:00|28926.3|28876.3|28926.6|28876.6|28927.2|28890.8|28910.6|28871.2|336
1623697500000|2021-06-14 19:05:00|28922.9|28872.9|28927.6|28877.6|28931.1|28895.8|28912.6|28872|345
1623697800000|2021-06-14 19:10:00|28923.3|28873.3|28925.6|28875.6|28929.9|28879.9|28921.8|28871.8|337
1623698100000|2021-06-14 19:15:00|28927.3|28877.3|28928.6|28878.6|28930.9|28895.8|28909.6|28874.4|248
1623698400000|2021-06-14 19:20:00|28929.1|28879.1|28924.4|28874.4|28933.8|28883.8|28922.9|28872.9|281
1623698700000|2021-06-14 19:25:00|28924.9|28874.9|28918.6|28868.6|28930.7|28893.1|28911.8|28867.1|412
1623699000000|2021-06-14 19:30:00|28917.1|28867.1|28905.5|28885.5|28922.6|28888.6|28903.1|28866.5|295
1623699300000|2021-06-14 19:35:00|28904.8|28884.8|28904.4|28884.4|28923.1|28887.4|28898.5|28866.1|289
1623699600000|2021-06-14 19:40:00|28904|28884|28916.1|28866.1|28920.6|28886.5|28898.9|28864.8|302
1623699900000|2021-06-14 19:45:00|28914.8|28864.8|28907.9|28857.9|28917.8|28867.8|28904.7|28854.7|788
1623700200000|2021-06-14 19:50:00|28907.7|28857.7|28907.3|28857.3|28913.5|28863.5|28903|28853|475
1623700500000|2021-06-14 19:55:00|28907.1|28857.1|28917.6|28867.6|28921.5|28871.5|28904.7|28854.7|712
1623700800000|2021-06-14 20:00:00|28917|28867|28921.5|28871.5|28924.9|28874.9|28913|28863|565
1623701100000|2021-06-14 20:05:00|28921.8|28871.8|28922.8|28872.8|28925.3|28875.3|28915.5|28865.5|520
1623701400000|2021-06-14 20:10:00|28925.5|28875.5|28924.1|28874.1|28926.1|28876.1|28917.5|28867.5|579
1623701700000|2021-06-14 20:15:00|28921.2|28871.2|28921.3|28871.3|28925|28887.6|28905.1|28865.6|674
1623702000000|2021-06-14 20:20:00|28920|28870|28921|28871|28924.9|28884|28903|28866.9|269
1623702300000|2021-06-14 20:25:00|28920.8|28870.8|28921.3|28871.3|28923.7|28884.3|28899.5|28865.7|279
1623702600000|2021-06-14 20:30:00|28917.4|28867.4|28922.2|28872.2|28922.5|28884.6|28902.5|28866.3|334
1623702900000|2021-06-14 20:35:00|28921.7|28871.7|28919.5|28869.5|28929|28885.8|28903.1|28865.8|509
1623703200000|2021-06-14 20:40:00|28919.2|28869.2|28920.3|28870.3|28923.9|28873.9|28916.9|28866.9|649
1623703500000|2021-06-14 20:45:00|28919.8|28869.8|28917.1|28867.1|28924.5|28885.3|28904|28865.3|527
1623703800000|2021-06-14 20:50:00|28916.2|28866.2|28918.8|28868.8|28924.1|28887.1|28905.3|28864.2|343
1623704100000|2021-06-14 20:55:00|28920.9|28870.9|28913.3|28863.3|28940.7|28883.5|28903.5|28838.4|469
1623704400000|2021-06-14 21:00:00|28914|28864|28919.3|28857.4|28926.4|28864|28914|28853|50
1623704700000|2021-06-14 21:05:00|28933|28855|28927.4|28835.4|28946.4|28873.5|28910.3|28831.6|123
1623705000000|2021-06-14 21:10:00|28937.8|28830.8|28924|28845|28946.5|28867.1|28909.2|28830.6|190
1623705300000|2021-06-14 21:15:00|28923|28836|28931|28834.3|28938.3|28857.5|28907.5|28831.1|127
1623705600000|2021-06-14 21:20:00|28938.3|28831.3|28908.7|28858.7|28941.5|28858.7|28907|28831.3|162
1623705900000|2021-06-14 21:25:00|28905.7|28854.7|28926.2|28849.7|28935.6|28860.7|28905.7|28838.4|144
1623706200000|2021-06-14 21:30:00|28914.2|28858.8|28911.4|28856.2|28935.6|28858.8|28911.4|28842.3|121
1623706500000|2021-06-14 21:35:00|28912.6|28855.5|28915.1|28852.1|28938.5|28871.1|28902.3|28843.5|247
1623706800000|2021-06-14 21:40:00|28915.2|28852.5|28915.9|28853.1|28923|28863.3|28902.7|28847.9|278
1623707100000|2021-06-14 21:45:00|28928.6|28846.1|28917.8|28854.9|28928.6|28864.3|28910.5|28845.9|537
1623707400000|2021-06-14 21:50:00|28921|28854.8|28918.7|28855|28926.9|28862.9|28911.8|28848.1|455
1623707700000|2021-06-14 21:55:00|28918.9|28854.5|28922.7|28853.9|28930.5|28862.8|28911.5|28840.5|260
1623708000000|2021-06-14 22:00:00|28924.1|28855.6|28902.1|28852.1|28924.1|28857|28899.1|28834.6|427
1623708300000|2021-06-14 22:05:00|28903.3|28853.3|28903.2|28849.4|28908.8|28855.9|28899.2|28846.5|371
1623708600000|2021-06-14 22:10:00|28903.1|28849|28904.7|28854.3|28907.9|28855|28898.9|28844.9|505
1623708900000|2021-06-14 22:15:00|28904.6|28854.5|28901.8|28851.8|28908.2|28856|28898.6|28841.1|266
1623709200000|2021-06-14 22:20:00|28901.1|28851.1|28902.9|28852.9|28907.7|28857.3|28898.8|28842.3|429
1623709500000|2021-06-14 22:25:00|28903.9|28853.9|28903|28853|28906.4|28856.4|28899.4|28846.5|615
1623709800000|2021-06-14 22:30:00|28901.9|28851.9|28900.2|28848.3|28905.7|28855.4|28898.9|28842|515
1623710100000|2021-06-14 22:35:00|28900.5|28850.5|28902.5|28852.5|28911.5|28857.4|28900.3|28845.1|369
1623710400000|2021-06-14 22:40:00|28903|28853|28902.6|28852.2|28907.3|28857.3|28900.7|28843.3|319
1623710700000|2021-06-14 22:45:00|28904|28854|28904.2|28854.2|28907.2|28857.2|28900.9|28840.2|144
1623711000000|2021-06-14 22:50:00|28904.5|28854.5|28904.4|28851.9|28906.9|28856.9|28899.3|28842.9|141
1623711300000|2021-06-14 22:55:00|28902|28852.9|28904.9|28854.9|28907.1|28857.1|28899.7|28843.6|138
1623711600000|2021-06-14 23:00:00|28902.8|28852.8|28902.5|28852.5|28904.3|28854.3|28897.5|28846.6|396
1623711900000|2021-06-14 23:05:00|28902.1|28852.1|28904.3|28854.3|28906.5|28856.5|28898.8|28847.5|484
1623712200000|2021-06-14 23:10:00|28903.8|28853.8|28904.6|28854.6|28906.3|28856.3|28902.2|28852.2|1031
1623712500000|2021-06-14 23:15:00|28905.1|28855.1|28902.1|28852.1|28906.4|28856.4|28899.2|28849.2|320
1623712800000|2021-06-14 23:20:00|28901.9|28851.9|28901.3|28851.3|28903.8|28853.8|28895.4|28845.4|297
1623713100000|2021-06-14 23:25:00|28897.1|28847.1|28901.4|28851.4|28905.2|28855.2|28896.4|28846.4|407
1623713400000|2021-06-14 23:30:00|28903.9|28853.9|28901.6|28851.6|28904.1|28854.1|28898|28848|299
1623713700000|2021-06-14 23:35:00|28901.4|28851.4|28896.7|28846.7|28902.7|28852.7|28894|28844|509
1623714000000|2021-06-14 23:40:00|28895.8|28845.8|28899|28849|28901.2|28851.2|28895.7|28845.7|694
1623714300000|2021-06-14 23:45:00|28898.3|28848.3|28900.7|28850.7|28902.1|28852.1|28894.9|28844.9|553
1623714600000|2021-06-14 23:50:00|28901.6|28851.6|28897.9|28847.9|28902.5|28852.5|28895.2|28845.2|646
1623714900000|2021-06-14 23:55:00|28897.7|28847.7|28902.6|28852.6|28902.7|28852.7|28896.6|28846.6|430
1623715200000|2021-06-15 00:00:00|28898.3|28848.3|28915.3|28865.3|28920.5|28870.5|28897.9|28847.9|476
1623715500000|2021-06-15 00:05:00|28914.9|28864.9|28915.1|28865.1|28916.3|28866.3|28907.4|28856.6|390
1623715800000|2021-06-15 00:10:00|28913.8|28863.8|28909.8|28859.8|28913.8|28863.8|28907.4|28857.4|265
1623716100000|2021-06-15 00:15:00|28910|28860|28908.4|28858.4|28912.4|28862.4|28906.6|28856.4|399
1623716400000|2021-06-15 00:20:00|28908.8|28858.8|28910|28860|28913.1|28863.1|28907|28857|442
1623716700000|2021-06-15 00:25:00|28910.8|28860.8|28909.1|28859.1|28918.1|28868.1|28908.2|28858.2|321
1623717000000|2021-06-15 00:30:00|28909.2|28859.2|28909.3|28859.3|28912.5|28862.5|28904.8|28854.8|270
1623717300000|2021-06-15 00:35:00|28908.9|28858.9|28907.6|28857.6|28910|28860|28902.5|28852.5|379
1623717600000|2021-06-15 00:40:00|28908.1|28858.1|28907.9|28857.9|28911.2|28861.2|28903.1|28853.1|317
1623717900000|2021-06-15 00:45:00|28908.3|28858.3|28908.6|28858.6|28913.3|28863.3|28904.2|28854.2|352
1623718200000|2021-06-15 00:50:00|28908.7|28858.7|28907.7|28857.7|28915.5|28865.5|28906|28856|432
1623718500000|2021-06-15 00:55:00|28906.4|28856.4|28904.8|28854.8|28907.5|28857.5|28900.8|28850.8|405
1623718800000|2021-06-15 01:00:00|28904.6|28854.6|28908.8|28858.8|28911|28861|28900.3|28850.3|508
1623719100000|2021-06-15 01:05:00|28908.9|28858.9|28909.8|28859.8|28913.5|28863.5|28904|28854|462
1623719400000|2021-06-15 01:10:00|28909.9|28859.9|28908.6|28858.6|28914.4|28864.4|28901.7|28851.7|528
1623719700000|2021-06-15 01:15:00|28907.7|28857.7|28907.5|28857.5|28910.3|28860.3|28904.7|28854.7|455
1623720000000|2021-06-15 01:20:00|28907.7|28857.7|28907.8|28857.8|28911.1|28861.1|28903.2|28853.2|480
1623720300000|2021-06-15 01:25:00|28908.2|28858.2|28907.4|28857.4|28909.5|28859.5|28903.9|28853.9|364
1623720600000|2021-06-15 01:30:00|28907.6|28857.6|28912.1|28862.1|28914.9|28864.9|28905.8|28855.8|411
1623720900000|2021-06-15 01:35:00|28912.2|28862.2|28912.3|28862.3|28916.4|28866.4|28909.4|28859.4|412
1623721200000|2021-06-15 01:40:00|28912.2|28862.2|28912.6|28862.6|28916.8|28866.8|28910.9|28860.9|375
1623721500000|2021-06-15 01:45:00|28914.7|28864.7|28911.8|28861.8|28917.1|28867.1|28908.7|28858.7|494
1623721800000|2021-06-15 01:50:00|28911.5|28861.5|28909.2|28859.2|28915.3|28865.3|28909.1|28859.1|396
1623722100000|2021-06-15 01:55:00|28909.3|28859.3|28909.1|28859.1|28911.4|28861.4|28904.5|28854.5|419
1623722400000|2021-06-15 02:00:00|28908.6|28858.6|28911.1|28861.1|28913.9|28863.9|28905.8|28855.8|469
1623722700000|2021-06-15 02:05:00|28911|28861|28908.3|28858.3|28915.2|28865.2|28906.9|28856.9|386
1623723000000|2021-06-15 02:10:00|28908.2|28858.2|28905.3|28855.3|28912.9|28862.9|28901.6|28851.6|369
1623723300000|2021-06-15 02:15:00|28905.4|28855.4|28899.7|28849.7|28908.6|28858.6|28898.6|28848.6|354
1623723600000|2021-06-15 02:20:00|28900.2|28850.2|28893|28843|28905.7|28855.7|28891.3|28841.3|412
1623723900000|2021-06-15 02:25:00|28893.4|28843.4|28891.8|28841.8|28896.6|28846.6|28887.2|28837.2|390
1623724200000|2021-06-15 02:30:00|28891.9|28841.9|28893.4|28843.4|28896.6|28846.6|28888.8|28838.8|362
1623724500000|2021-06-15 02:35:00|28893.1|28843.1|28892.2|28842.2|28895|28845|28889|28839|343
1623724800000|2021-06-15 02:40:00|28892.6|28842.6|28892.5|28842.5|28895.7|28845.7|28889.4|28839.4|307
1623725100000|2021-06-15 02:45:00|28892.2|28842.2|28893.1|28843.1|28895.4|28845.4|28890.3|28840.3|265
1623725400000|2021-06-15 02:50:00|28892.8|28842.8|28889.5|28839.5|28897.2|28847.2|28887.6|28837.6|306
1623725700000|2021-06-15 02:55:00|28888.7|28838.7|28893.7|28843.7|28896.2|28846.2|28888.7|28838.7|337
1623726000000|2021-06-15 03:00:00|28894.6|28844.6|28898.8|28848.8|28899.7|28849.7|28892.5|28842.5|366
1623726300000|2021-06-15 03:05:00|28898.6|28848.6|28901.9|28851.9|28902.3|28852.3|28896.8|28846.8|299
1623726600000|2021-06-15 03:10:00|28902.1|28852.1|28906|28856|28907.9|28857.9|28900.4|28850.4|313
1623726900000|2021-06-15 03:15:00|28905.9|28855.9|28903.8|28853.8|28907.6|28857.6|28902|28852|295
1623727200000|2021-06-15 03:20:00|28903.9|28853.9|28906.6|28856.6|28906.7|28856.7|28902|28852|262
1623727500000|2021-06-15 03:25:00|28906.4|28856.4|28904|28854|28906.6|28856.6|28899.9|28849.9|226
1623727800000|2021-06-15 03:30:00|28904.3|28854.3|28899.6|28849.6|28907.9|28857.9|28897.6|28847.6|268
1623728100000|2021-06-15 03:35:00|28900.2|28850.2|28898.5|28848.5|28901.4|28851.4|28897.8|28847.8|232
1623728400000|2021-06-15 03:40:00|28900.1|28850.1|28899.1|28849.1|28901.8|28851.8|28897.3|28847.3|183
1623728700000|2021-06-15 03:45:00|28899.8|28849.8|28894.9|28844.9|28902.3|28852.3|28894.9|28844.9|306
1623729000000|2021-06-15 03:50:00|28895|28845|28897.5|28847.5|28897.8|28847.8|28894.5|28844.5|284
1623729300000|2021-06-15 03:55:00|28896.9|28846.9|28897.5|28847.5|28898.7|28848.7|28893.7|28843.7|329
1623729600000|2021-06-15 04:00:00|28897.6|28847.6|28893.5|28843.5|28898.1|28848.1|28892.3|28842.3|345
1623729900000|2021-06-15 04:05:00|28893.3|28843.3|28894.5|28844.5|28896|28846|28891.3|28841.3|241
1623730200000|2021-06-15 04:10:00|28894.8|28844.8|28893.4|28843.4|28895.2|28845.2|28891.6|28841.6|319
1623730500000|2021-06-15 04:15:00|28893.7|28843.7|28894|28844|28895.7|28845.7|28891|28841|291
1623730800000|2021-06-15 04:20:00|28894.2|28844.2|28891.1|28841.1|28895.2|28845.2|28886.3|28836.3|287
1623731100000|2021-06-15 04:25:00|28891.5|28841.5|28892.2|28842.2|28895.7|28845.7|28889.9|28839.9|253
1623731400000|2021-06-15 04:30:00|28892.4|28842.4|28893|28843|28894.5|28844.5|28890.3|28840.3|254
1623731700000|2021-06-15 04:35:00|28892.8|28842.8|28897.3|28847.3|28898.7|28848.7|28890.2|28840.2|340
1623732000000|2021-06-15 04:40:00|28896.5|28846.5|28892.5|28842.5|28898.2|28848.2|28891.2|28841.2|323
1623732300000|2021-06-15 04:45:00|28892.4|28842.4|28892.3|28842.3|28895.1|28845.1|28890.7|28840.7|254
1623732600000|2021-06-15 04:50:00|28892.4|28842.4|28892.3|28842.3|28895.1|28845.1|28890.6|28840.6|244
1623732900000|2021-06-15 04:55:00|28892.2|28842.2|28892.1|28842.1|28894.4|28844.4|28890.4|28840.4|260
1623733200000|2021-06-15 05:00:00|28892.2|28842.2|28899.8|28849.8|28901.2|28851.2|28890.7|28840.7|319
1623733500000|2021-06-15 05:05:00|28900|28850|28900.7|28850.7|28902.8|28852.8|28898.9|28848.9|253
1623733800000|2021-06-15 05:10:00|28901.2|28851.2|28900.7|28850.7|28902.6|28852.6|28898.6|28848.6|335
1623734100000|2021-06-15 05:15:00|28899.8|28849.8|28902.3|28852.3|28906.4|28856.4|28898.2|28848.2|332
1623734400000|2021-06-15 05:20:00|28902.6|28852.6|28900.7|28850.7|28902.6|28852.6|28894.8|28844.8|226
1623734700000|2021-06-15 05:25:00|28901.2|28851.2|28901.4|28851.4|28906.2|28856.2|28899.9|28849.9|314
1623735000000|2021-06-15 05:30:00|28901.5|28851.5|28900.9|28850.9|28902.6|28852.6|28896.8|28846.8|515
1623735300000|2021-06-15 05:35:00|28900.6|28850.6|28898.1|28848.1|28903|28853|28897.2|28847.2|373
1623735600000|2021-06-15 05:40:00|28898|28848|28901.5|28851.5|28902.3|28852.3|28897.6|28847.6|454
1623735900000|2021-06-15 05:45:00|28901.7|28851.7|28908.3|28858.3|28908.4|28858.4|28898.8|28848.8|339
1623736200000|2021-06-15 05:50:00|28907.8|28857.8|28903.1|28853.1|28909.1|28859.1|28899.5|28849.5|356
1623736500000|2021-06-15 05:55:00|28903.3|28853.3|28903.5|28853.5|28906.4|28856.4|28899.5|28849.5|377
1623736800000|2021-06-15 06:00:00|28905.4|28855.4|28895.6|28875.6|28915.2|28877.5|28895.4|28855.4|463
1623737100000|2021-06-15 06:05:00|28895.7|28875.7|28906.4|28856.4|28914.6|28880.6|28891.5|28855.7|423
1623737400000|2021-06-15 06:10:00|28906.7|28856.7|28926.2|28876.2|28932.4|28896.1|28892.3|28855.6|483
1623737700000|2021-06-15 06:15:00|28926|28876|28926.3|28876.3|28928.2|28880.7|28899.9|28855.8|542
1623738000000|2021-06-15 06:20:00|28925.7|28875.7|28931.9|28881.9|28934.9|28890.5|28906|28870.1|548
1623738300000|2021-06-15 06:25:00|28931.7|28881.7|28916.5|28866.5|28933.5|28889.3|28900.9|28863.5|523
1623738600000|2021-06-15 06:30:00|28916.6|28866.6|28907.3|28887.3|28922.8|28889.5|28900.9|28866.6|515
1623738900000|2021-06-15 06:35:00|28906.8|28886.8|28912.7|28892.7|28919.7|28899.7|28904.2|28884.2|529
1623739200000|2021-06-15 06:40:00|28912.4|28892.4|28901.1|28881.1|28912.8|28892.8|28900.4|28880.4|607
1623739500000|2021-06-15 06:45:00|28899.9|28879.9|28898.9|28878.9|28909.1|28889.1|28898.5|28878.5|574
1623739800000|2021-06-15 06:50:00|28898.8|28878.8|28897.8|28877.8|28904|28884|28892.5|28872.5|423
1623740100000|2021-06-15 06:55:00|28898|28878|28905|28885|28905.7|28885.7|28895.7|28875.7|546
1623740400000|2021-06-15 07:00:00|28906.1|28886.1|28886.7|28866.7|28907.2|28887.2|28882.5|28862.5|623
1623740700000|2021-06-15 07:05:00|28886.9|28866.9|28877.4|28857.4|28897.1|28877.1|28876.1|28843.3|691
1623741000000|2021-06-15 07:10:00|28877.1|28857.1|28861.7|28841.7|28889.9|28868.2|28860|28828.4|616
1623741300000|2021-06-15 07:15:00|28861.5|28841.5|28864.1|28844.1|28870.4|28850.4|28857.2|28837.2|542
1623741600000|2021-06-15 07:20:00|28864.8|28844.8|28853.8|28833.8|28877.4|28845.8|28852.3|28825.5|431
1623741900000|2021-06-15 07:25:00|28853.6|28833.6|28845.8|28825.8|28856.2|28836.2|28844.3|28824.3|511
1623742200000|2021-06-15 07:30:00|28845.9|28825.9|28854.7|28834.7|28854.8|28834.8|28841.1|28821.1|510
1623742500000|2021-06-15 07:35:00|28854.8|28834.8|28826.5|28806.5|28854.8|28834.8|28822.4|28802.4|598
1623742800000|2021-06-15 07:40:00|28825.9|28805.9|28844.2|28824.2|28856|28831.4|28823.2|28803.2|592
1623743100000|2021-06-15 07:45:00|28843|28823|28844.2|28824.2|28846.3|28826.3|28840.2|28820.2|546
1623743400000|2021-06-15 07:50:00|28845|28825|28856.7|28836.7|28857.9|28837.9|28840.2|28820.2|556
1623743700000|2021-06-15 07:55:00|28856.9|28836.9|28851.3|28831.3|28857.2|28837.2|28845.4|28825.4|587
1623744000000|2021-06-15 08:00:00|28851.2|28831.2|28832.9|28812.9|28852.2|28832.2|28831.8|28799.9|625
1623744300000|2021-06-15 08:05:00|28833|28813|28823.1|28803.1|28844.5|28815.2|28822.5|28792.5|416
1623744600000|2021-06-15 08:10:00|28824.6|28804.6|28830.9|28810.9|28833.4|28813.4|28823|28803|648
1623744900000|2021-06-15 08:15:00|28830|28810|28834|28814|28835.2|28815.2|28826.8|28806.8|620
1623745200000|2021-06-15 08:20:00|28833.9|28813.9|28850.8|28830.8|28883.5|28848.5|28828.6|28808.6|668
1623745500000|2021-06-15 08:25:00|28850.3|28830.3|28860.9|28840.9|28861.4|28841.4|28850|28830|453
1623745800000|2021-06-15 08:30:00|28860.6|28840.6|28859.7|28839.7|28862.3|28842.3|28854.4|28834.4|433
1623746100000|2021-06-15 08:35:00|28859|28839|28898.8|28878.8|28899.9|28879.9|28859|28839|686
1623746400000|2021-06-15 08:40:00|28897.1|28877.1|28899.5|28879.5|28899.6|28879.6|28889.1|28869.1|540
1623746700000|2021-06-15 08:45:00|28899|28879|28917.1|28897.1|28920.3|28900.3|28898|28878|512
1623747000000|2021-06-15 08:50:00|28916.9|28896.9|28917|28897|28920.2|28900.2|28912.3|28892.3|444
1623747300000|2021-06-15 08:55:00|28917.1|28897.1|28966.1|28946.1|28966.1|28946.1|28916.2|28896.2|693
1623747600000|2021-06-15 09:00:00|28967.6|28947.6|28984.2|28964.2|28988.8|28968.8|28966.8|28946.8|825
1623747900000|2021-06-15 09:05:00|28984.3|28964.3|28987.3|28967.3|28992.2|28972.2|28982.8|28962.8|738
1623748200000|2021-06-15 09:10:00|28987.4|28967.4|28982|28962|28991.4|28971.4|28977.5|28957.5|552
1623748500000|2021-06-15 09:15:00|28983.1|28963.1|28978.5|28958.5|28983.6|28963.6|28974.3|28954.3|474
1623748800000|2021-06-15 09:20:00|28978.1|28958.1|28971.4|28951.4|28980.1|28960.1|28969.4|28949.4|468
1623749100000|2021-06-15 09:25:00|28971.3|28951.3|28962.1|28942.1|28971.5|28951.5|28950.6|28930.6|705
1623749400000|2021-06-15 09:30:00|28962.3|28942.3|28961.1|28941.1|28970.2|28950.2|28956.1|28936.1|646
1623749700000|2021-06-15 09:35:00|28960.4|28940.4|28965.8|28945.8|28969.5|28949.5|28959.9|28939.9|459
1623750000000|2021-06-15 09:40:00|28965.6|28945.6|28964|28944|28976.4|28948.9|28955.3|28926.4|452
1623750300000|2021-06-15 09:45:00|28965.4|28945.4|28967.3|28947.3|28979.9|28959.9|28964.7|28944.7|682
1623750600000|2021-06-15 09:50:00|28967.6|28947.6|28962.3|28942.3|28969.9|28949.9|28961.1|28941.1|498
1623750900000|2021-06-15 09:55:00|28961.8|28941.8|28957|28937|28963|28943|28954.9|28934.9|568
1623751200000|2021-06-15 10:00:00|28956.5|28936.5|28959.9|28939.9|28962.1|28942.1|28955.2|28935.2|463
1623751500000|2021-06-15 10:05:00|28960|28940|28958.7|28938.7|28963.4|28943.4|28957.7|28937.7|506
1623751800000|2021-06-15 10:10:00|28958.6|28938.6|28957.4|28937.4|28960.5|28940.5|28954.1|28934.1|480
1623752100000|2021-06-15 10:15:00|28957.3|28937.3|28958.9|28938.9|28959.5|28939.5|28952.5|28932.5|429
1623752400000|2021-06-15 10:20:00|28957.5|28937.5|28966.2|28946.2|28966.2|28946.2|28956.1|28936.1|335
1623752700000|2021-06-15 10:25:00|28966.7|28946.7|28964.7|28944.7|28967.6|28947.6|28960.1|28940.1|475
1623753000000|2021-06-15 10:30:00|28965.3|28945.3|28971.8|28951.8|28973.2|28953.2|28965.3|28945.3|398
1623753300000|2021-06-15 10:35:00|28971.6|28951.6|28987.7|28967.7|29010.4|28990.4|28971.6|28951.6|627
1623753600000|2021-06-15 10:40:00|28987.9|28967.9|29010.1|28990.1|29011.8|28991.8|28983.7|28963.7|540
1623753900000|2021-06-15 10:45:00|29010.2|28990.2|29049.7|29029.7|29055|29033.4|29009.9|28989.9|646
1623754200000|2021-06-15 10:50:00|29049.8|29029.8|29067.9|29047.9|29074.2|29054.2|29045.3|29025.3|729
1623754500000|2021-06-15 10:55:00|29067.8|29047.8|29077.8|29057.8|29088|29068|29065.1|29045.1|823
1623754800000|2021-06-15 11:00:00|29078|29058|29094.8|29074.8|29096.9|29076.9|29076.4|29056.4|728
1623755100000|2021-06-15 11:05:00|29096.8|29076.8|29123|29103|29129.6|29109.6|29094.6|29074.6|600
1623755400000|2021-06-15 11:10:00|29122.6|29102.6|29100.3|29080.3|29125.4|29105.4|29096.9|29076.9|588
1623755700000|2021-06-15 11:15:00|29101.2|29081.2|29105|29085|29109.1|29089.1|29096.7|29076.7|547
1623756000000|2021-06-15 11:20:00|29104.9|29084.9|29117.7|29097.7|29120.7|29100.7|29102.1|29082.1|653
1623756300000|2021-06-15 11:25:00|29118.1|29098.1|29117.9|29097.9|29122|29102|29113.4|29093.4|649
1623756600000|2021-06-15 11:30:00|29118|29098|29123|29103|29126.9|29106.9|29114.9|29094.9|697
1623756900000|2021-06-15 11:35:00|29123.1|29103.1|29114|29094|29123.4|29103.4|29113.5|29093.5|480
1623757200000|2021-06-15 11:40:00|29113.4|29093.4|29076.8|29056.8|29114.1|29094.1|29072.8|29052.8|641
1623757500000|2021-06-15 11:45:00|29076.9|29056.9|29082.4|29062.4|29086.7|29066.7|29065.6|29045.6|673
1623757800000|2021-06-15 11:50:00|29082.5|29062.5|29081.4|29061.4|29094.6|29074.6|29079|29059|562
1623758100000|2021-06-15 11:55:00|29080.5|29060.5|29087.2|29067.2|29096|29076|29074.8|29054.8|648
1623758400000|2021-06-15 12:00:00|29087.4|29067.4|29082.4|29062.4|29092.6|29072.6|29081.9|29061.9|557
1623758700000|2021-06-15 12:05:00|29082.2|29062.2|29079.3|29059.3|29116.3|29083.4|29079|29054.7|605
1623759000000|2021-06-15 12:10:00|29080|29060|29084.9|29064.9|29086.6|29066.6|29079.5|29059.5|376
1623759300000|2021-06-15 12:15:00|29085|29065|29076.4|29056.4|29085.9|29065.9|29072.1|29052.1|529
1623759600000|2021-06-15 12:20:00|29077.4|29057.4|29077.6|29057.6|29081.9|29061.9|29075.4|29055.4|505
1623759900000|2021-06-15 12:25:00|29077.8|29057.8|29086.8|29036.8|29087.6|29060.5|29064.6|29032.1|651
1623760200000|2021-06-15 12:30:00|29087.6|29037.6|29085.7|29065.7|29089.9|29069.4|29058.5|29037.6|849
1623760500000|2021-06-15 12:35:00|29084.9|29064.9|29080.9|29060.9|29091|29071|29076.9|29056.9|726
1623760800000|2021-06-15 12:40:00|29080.4|29060.4|29086.1|29066.1|29088.7|29068.7|29076.8|29056.8|763
1623761100000|2021-06-15 12:45:00|29086.5|29066.5|29087.2|29067.2|29101.7|29081.7|29085.1|29065.1|823
1623761400000|2021-06-15 12:50:00|29087.4|29067.4|29080.5|29060.5|29089.7|29069.7|29077.9|29057.9|663
1623761700000|2021-06-15 12:55:00|29080.7|29060.7|29073.2|29053.2|29087|29067|29072.6|29052.6|646
1623762000000|2021-06-15 13:00:00|29073.1|29053.1|29075|29055|29081.4|29061.4|29069.9|29049.9|670
1623762300000|2021-06-15 13:05:00|29072.3|29052.3|29074.6|29054.6|29077.3|29057.3|29064.7|29044.7|626
1623762600000|2021-06-15 13:10:00|29074.5|29054.5|29091.1|29041.1|29091.1|29056.1|29059.2|29024.8|801
1623762900000|2021-06-15 13:15:00|29088.8|29038.8|29063.7|29043.7|29092.2|29052.3|29057.7|29026.5|768
1623763200000|2021-06-15 13:20:00|29063.4|29043.4|29034|29014|29065.9|29045.9|29024.9|29004.9|704
1623763500000|2021-06-15 13:25:00|29033|29013|29014.6|28994.6|29033.1|29013.1|29005.1|28985.1|629
1623763800000|2021-06-15 13:30:00|29016.5|28996.5|29042.2|29022.2|29044.9|29024.9|29013|28980|648
1623764100000|2021-06-15 13:35:00|29042.4|29022.4|29042.8|29022.8|29053.7|29033.1|29036.6|29003.7|615
1623764400000|2021-06-15 13:40:00|29042.6|29022.6|29031|29011|29045.6|29025.6|29027|29007|563
1623764700000|2021-06-15 13:45:00|29030.7|29010.7|29017.2|28997.2|29031.8|29011.8|29016.4|28996.4|564
1623765000000|2021-06-15 13:50:00|29018|28998|29006.6|28986.6|29018.3|28998.3|29001|28981|611
1623765300000|2021-06-15 13:55:00|29006.5|28986.5|29016.5|28996.5|29019.2|28999.2|29006.5|28986.5|649
1623765600000|2021-06-15 14:00:00|29016.4|28996.4|29019.7|28999.7|29041.5|29007.7|29014.6|28988|681
1623765900000|2021-06-15 14:05:00|29019.5|28999.5|29037.1|29017.1|29050.8|29019.4|29015.7|28995.7|646
1623766200000|2021-06-15 14:10:00|29037.4|29017.4|29040.4|29020.4|29060.5|29028.2|29033.9|29010.5|659
1623766500000|2021-06-15 14:15:00|29040.1|29020.1|29046.3|29026.3|29047.9|29027.9|29039.4|29019.4|525
1623766800000|2021-06-15 14:20:00|29046.2|29026.2|29063.3|29043.3|29064|29044|29039.9|29019.9|615
1623767100000|2021-06-15 14:25:00|29064.5|29044.5|29060.6|29040.6|29065.7|29045.7|29056.8|29036.8|569
1623767400000|2021-06-15 14:30:00|29060.4|29040.4|29062.5|29042.5|29067.7|29047.7|29056|29036|571
1623767700000|2021-06-15 14:35:00|29062.6|29042.6|29056.5|29036.5|29065.2|29045.2|29053.8|29033.8|559
1623768000000|2021-06-15 14:40:00|29056.2|29036.2|29080.8|29060.8|29086.8|29066.8|29055.9|29035.9|681
1623768300000|2021-06-15 14:45:00|29080.9|29060.9|29050.6|29030.6|29081.8|29061.8|29049|29029|653
1623768600000|2021-06-15 14:50:00|29051|29031|29044.9|29024.9|29056.4|29036.4|29041.5|29021.5|708
1623768900000|2021-06-15 14:55:00|29044.8|29024.8|29043.1|29023.1|29051.6|29031.6|29030.1|29010.1|776
1623769200000|2021-06-15 15:00:00|29043.6|29023.6|29068.5|29048.5|29069.4|29049.4|29041.2|29021.2|706
1623769500000|2021-06-15 15:05:00|29068.7|29048.7|29070.9|29050.9|29073.1|29053.1|29066.4|29046.4|533
1623769800000|2021-06-15 15:10:00|29070.2|29050.2|29070.3|29050.3|29072.1|29052.1|29061.4|29041.4|534
1623770100000|2021-06-15 15:15:00|29070.1|29050.1|29045.5|29025.5|29070.2|29050.2|29045.2|29025.2|579
1623770400000|2021-06-15 15:20:00|29045.4|29025.4|29052.4|29032.4|29054.4|29034.4|29041.4|29021.4|498
1623770700000|2021-06-15 15:25:00|29052.9|29032.9|29045.4|29025.4|29053.9|29033.9|29043.5|29023.5|487
1623771000000|2021-06-15 15:30:00|29045.2|29025.2|29044|29024|29048.8|29028.8|29040.3|29020.3|537
1623771300000|2021-06-15 15:35:00|29043.9|29023.9|29034.2|29014.2|29051.6|29024.4|29031.3|28999.9|618
1623771600000|2021-06-15 15:40:00|29034.4|29014.4|29036.8|29016.8|29054.6|29020.9|29033.8|29001.3|487
1623771900000|2021-06-15 15:45:00|29037|29017|29041.4|29021.4|29042.9|29022.9|29036.9|29016.9|360
1623772200000|2021-06-15 15:50:00|29042.1|29022.1|29059.9|29039.9|29080.2|29040.7|29041.2|29021.2|496
1623772500000|2021-06-15 15:55:00|29060|29040|29071.2|29051.2|29083.9|29051.7|29057.5|29022.5|489
1623772800000|2021-06-15 16:00:00|29070.3|29050.3|29072.5|29052.5|29089|29053.5|29067|29034.9|484
1623773100000|2021-06-15 16:05:00|29072.6|29052.6|29072.5|29052.5|29091.5|29056.5|29070.6|29038.8|406
1623773400000|2021-06-15 16:10:00|29073.4|29053.4|29069.9|29049.9|29089.2|29053.5|29063.3|29029.7|343
1623773700000|2021-06-15 16:15:00|29070.6|29050.6|29040.1|29020.1|29081.1|29051.4|29037.5|28997.5|648
1623774000000|2021-06-15 16:20:00|29040.2|29020.2|29049.6|28999.6|29056.4|29021.8|29032.4|28990.5|644
1623774300000|2021-06-15 16:25:00|29049|28999|29034.7|29014.7|29056.8|29020|29031.7|28997.4|516
1623774600000|2021-06-15 16:30:00|29034.9|29014.9|29054.1|29004.1|29059.6|29020.3|29033.2|28998.7|529
1623774900000|2021-06-15 16:35:00|29054.5|29004.5|29053.1|29003.1|29056.4|29006.4|29050.5|29000.5|592
1623775200000|2021-06-15 16:40:00|29053.3|29003.3|29053.8|29003.8|29060.8|29010.8|29051.1|29001.1|567
1623775500000|2021-06-15 16:45:00|29054|29004|29047.1|28997.1|29057.9|29007.9|29045.3|28995.3|508
1623775800000|2021-06-15 16:50:00|29047|28997|29050.5|29000.5|29051.4|29001.4|29044.6|28994.6|402
1623776100000|2021-06-15 16:55:00|29051|29001|29048.4|28998.4|29051.3|29014.6|29033.5|28997.1|362
1623776400000|2021-06-15 17:00:00|29049.7|28999.7|29047.3|28997.3|29052.8|29002.8|29045.2|28995.2|439
1623776700000|2021-06-15 17:05:00|29047|28997|29053.5|29003.5|29055.9|29005.9|29047|28997|398
1623777000000|2021-06-15 17:10:00|29053.9|29003.9|29050.6|29000.6|29056.5|29017.1|29036.5|28999.7|345
1623777300000|2021-06-15 17:15:00|29050.8|29000.8|29053.1|29003.1|29056.3|29006.3|29048.6|28998.6|325
1623777600000|2021-06-15 17:20:00|29051.7|29001.7|29048.8|28998.8|29053.9|29016.5|29036.5|28994.8|381
1623777900000|2021-06-15 17:25:00|29048.7|28998.7|29048.6|28998.6|29051.8|29015.4|29032|28995.4|347
1623778200000|2021-06-15 17:30:00|29049.8|28999.8|29052.8|29002.8|29056.1|29019.6|29036.1|28995.6|398
1623778500000|2021-06-15 17:35:00|29053.1|29003.1|29051.5|29001.5|29054.6|29004.6|29047.4|28997.4|264
1623778800000|2021-06-15 17:40:00|29051.7|29001.7|29051.4|29001.4|29054.1|29004.1|29047.6|28997.6|412
1623779100000|2021-06-15 17:45:00|29050.7|29000.7|29016.4|28996.4|29054.7|29004.7|29014|28978.2|399
1623779400000|2021-06-15 17:50:00|29016.5|28996.5|29017.8|28997.8|29035.8|28999.7|29014.3|28983.1|390
1623779700000|2021-06-15 17:55:00|29020|29000|29026.7|29006.7|29036.2|29007.1|29016.6|28984.3|440
1623780000000|2021-06-15 18:00:00|29027|29007|29025.3|29005.3|29028.2|29008.2|29023.7|29003.7|369
1623780300000|2021-06-15 18:05:00|29025.1|29005.1|29026.6|29006.6|29027.1|29007.1|29022.5|29002.5|320
1623780600000|2021-06-15 18:10:00|29026.3|29006.3|29024.9|29004.9|29029.4|29009.4|29021.8|29001.8|344
1623780900000|2021-06-15 18:15:00|29026.9|29006.9|29019.7|28999.7|29028.1|29008.1|29018.6|28998.6|376
1623781200000|2021-06-15 18:20:00|29019.6|28999.6|29014.5|28994.5|29020.1|29000.1|29013|28993|313
1623781500000|2021-06-15 18:25:00|29014.4|28994.4|29015.8|28995.8|29020.6|29000.6|29013.8|28993.8|331
1623781800000|2021-06-15 18:30:00|29016|28996|29022.3|29002.3|29022.4|29002.4|29014.5|28994.5|352
1623782100000|2021-06-15 18:35:00|29022.4|29002.4|29021.9|29001.9|29023.1|29003.1|29018.7|28998.7|308
1623782400000|2021-06-15 18:40:00|29022.3|29002.3|29023.3|29003.3|29024|29004|29019.8|28999.8|272
1623782700000|2021-06-15 18:45:00|29023.2|29003.2|29026.2|29006.2|29027.5|29007.5|29020.5|29000.5|351
1623783000000|2021-06-15 18:50:00|29026.5|29006.5|29026.9|29006.9|29029.7|29009.7|29025.3|29005.3|373
1623783300000|2021-06-15 18:55:00|29026.8|29006.8|29027.4|29007.4|29029.2|29009.2|29023.8|29003.8|426
1623783600000|2021-06-15 19:00:00|29027.3|29007.3|29030.5|29010.5|29042.4|29013|29026.7|28992.4|414
1623783900000|2021-06-15 19:05:00|29030.6|29010.6|29028.6|29008.6|29033.1|29013.1|29027.3|29007.3|348
1623784200000|2021-06-15 19:10:00|29029.5|29009.5|29034.3|29014.3|29034.7|29014.7|29027.2|29007.2|317
1623784500000|2021-06-15 19:15:00|29034.6|29014.6|29031.4|29011.4|29035.1|29015.1|29027.8|29007.8|281
1623784800000|2021-06-15 19:20:00|29031.1|29011.1|29030.7|29010.7|29045.3|29014.8|29027.9|28992.8|381
1623785100000|2021-06-15 19:25:00|29032|29012|29030.9|29010.9|29044.2|29014.8|29029.1|28993.4|353
1623785400000|2021-06-15 19:30:00|29031.2|29011.2|29028.9|29008.9|29048.9|29013.4|29025.7|28992.5|369
1623785700000|2021-06-15 19:35:00|29028.6|29008.6|29028|29008|29045.1|29010.2|29026.1|28992.2|332
1623786000000|2021-06-15 19:40:00|29028.2|29008.2|29025|29005|29028.9|29008.9|29024.6|29004.6|298
1623786300000|2021-06-15 19:45:00|29025.3|29005.3|29026.2|29006.2|29028|29008|29024.7|29004.7|240
1623786600000|2021-06-15 19:50:00|29026.1|29006.1|29028.3|29008.3|29046.1|29010.5|29025.3|28993|309
1623786900000|2021-06-15 19:55:00|29028.4|29008.4|29020.8|29000.8|29042.3|29008.8|29020.3|28984.3|452
1623787200000|2021-06-15 20:00:00|29019.5|28999.5|29038.4|28988.4|29044|28999.5|29019.5|28986.1|406
1623787500000|2021-06-15 20:05:00|29038.9|28988.9|29037.9|28987.9|29039.5|28989.5|29034.3|28984.3|280
1623787800000|2021-06-15 20:10:00|29037.6|28987.6|29023|29003|29040.3|29005.3|29020.2|28984.9|210
1623788100000|2021-06-15 20:15:00|29024.5|29004.5|29020.5|29000.5|29039.1|29004.5|29020.3|28983.6|192
1623788400000|2021-06-15 20:20:00|29019.5|28999.5|29035.1|28985.1|29038.7|29001.9|29018.5|28983.1|198
1623788700000|2021-06-15 20:25:00|29036.2|28986.2|29036.5|28986.5|29038.2|29002.3|29019.1|28983.6|230
1623789000000|2021-06-15 20:30:00|29036.3|28986.3|29034.4|28984.4|29039.5|29004.6|29019.4|28981.4|281
1623789300000|2021-06-15 20:35:00|29034|28984|29039|28989|29039.5|29004.5|29024.5|28983.8|252
1623789600000|2021-06-15 20:40:00|29037.6|28987.6|29039.5|28989.5|29040.5|28990.5|29035.8|28985.8|276
1623789900000|2021-06-15 20:45:00|29039.4|28989.4|29026.8|28976.8|29042.6|28989.4|28999|28934.8|494
1623790200000|2021-06-15 20:50:00|29040.7|28962.8|29029|28929.8|29043.6|28984.5|28997.6|28891.2|403
1623790500000|2021-06-15 20:55:00|29023.6|28944.5|29031.3|28943.7|29044.6|28957|29012|28923.5|295
1623790800000|2021-06-15 21:00:00|29030.2|28923.2|29016|28909|29035.3|28928.3|29011|28904|60
1623791100000|2021-06-15 21:05:00|29008|28901|29023|28916|29031.8|28924.8|29008|28901|147
1623791400000|2021-06-15 21:10:00|29020.9|28913.9|29023.5|28916.5|29031.4|28924.4|29013.5|28906.5|163
1623791700000|2021-06-15 21:15:00|29024.7|28917.7|29026.2|28919.2|29036.6|28929.6|29015.1|28908.1|146
1623792000000|2021-06-15 21:20:00|29027.1|28920.1|29021.5|28914.5|29042.3|28935.3|29016.1|28909.1|138
1623792300000|2021-06-15 21:25:00|29027.7|28920.7|29021|28914|29037.5|28930.5|29016.4|28909.4|136
1623792600000|2021-06-15 21:30:00|29020.9|28913.9|29014.4|28907.4|29032.4|28925.4|29003.2|28896.2|249
1623792900000|2021-06-15 21:35:00|29005.6|28898.6|29017.6|28910.6|29025.1|28918.1|29005.6|28898.6|207
1623793200000|2021-06-15 21:40:00|29003.9|28896.9|29017.6|28910.6|29020.4|28913.7|29003.9|28896.9|199
1623793500000|2021-06-15 21:45:00|29015.7|28908.7|29014.2|28907.2|29023.4|28916.4|29011.1|28904.1|248
1623793800000|2021-06-15 21:50:00|29017.3|28910.3|29033|28926|29036.8|28929.8|29011.7|28904.7|268
1623794100000|2021-06-15 21:55:00|29033.1|28926.1|29033.1|28926.1|29040.7|28933.7|29027|28920|272
1623794400000|2021-06-15 22:00:00|29034.5|28927.5|29036.6|28938.4|29045.5|28951.1|29011.2|28904.2|617
1623794700000|2021-06-15 22:05:00|29034.5|28940.5|29031.3|28943.6|29036.5|28959.5|29017.3|28933.9|356
1623795000000|2021-06-15 22:10:00|29032.2|28942.5|29025.4|28941.3|29033.6|28952.1|29017.9|28928.1|447
1623795300000|2021-06-15 22:15:00|29027.2|28941.7|29009.8|28953.1|29028.8|28959.7|29007.1|28938.3|224
1623795600000|2021-06-15 22:20:00|29008.4|28954.7|29015.6|28950.3|29017.4|28963.3|29007|28938.1|213
1623795900000|2021-06-15 22:25:00|29010.1|28959.1|29011.1|28952.6|29018.1|28963.2|29001.7|28942.9|242
1623796200000|2021-06-15 22:30:00|29009.5|28955.7|29013.1|28952.5|29019.9|28963.3|29006.4|28944.4|327
1623796500000|2021-06-15 22:35:00|29013.2|28947.8|29017.5|28948|29018.4|28965.5|29005|28940.5|249
1623796800000|2021-06-15 22:40:00|29010.5|28946.5|29013.6|28950.6|29020.8|28959.7|29008.4|28942.3|225
1623797100000|2021-06-15 22:45:00|29012.5|28945.1|29012.9|28948.1|29019.3|28955.2|29008.4|28943.4|354
1623797400000|2021-06-15 22:50:00|29012.2|28946.7|29010.7|28947.7|29018.1|28956.1|29007.6|28940|347
1623797700000|2021-06-15 22:55:00|29010.5|28947.1|29014.2|28950.9|29019.9|28960.6|29008.7|28943|267
1623798000000|2021-06-15 23:00:00|29012.1|28949|28997.1|28945.9|29015.1|28951.4|28993.1|28938.5|486
1623798300000|2021-06-15 23:05:00|28997.3|28947|28994.9|28944.9|29003.7|28953.7|28992|28940.4|322
1623798600000|2021-06-15 23:10:00|28996.1|28946.1|28997.7|28947.7|29002.8|28952.8|28992.4|28939|380
1623798900000|2021-06-15 23:15:00|29000.6|28950.6|28996.8|28946.8|29003.3|28953.3|28993.5|28941|400
1623799200000|2021-06-15 23:20:00|28996.3|28946.3|28998|28948|28999.3|28949.3|28991.4|28941.4|197
1623799500000|2021-06-15 23:25:00|28998.9|28948.9|28999.5|28949.5|29002|28952|28996.9|28946.9|278
1623799800000|2021-06-15 23:30:00|29000.9|28950.9|28998|28948|29001.3|28951.3|28993.5|28941|264
1623800100000|2021-06-15 23:35:00|28995.1|28945.1|28997.9|28947.9|29003.1|28953.1|28995.1|28945.1|275
1623800400000|2021-06-15 23:40:00|29000.8|28950.8|29002|28952|29004.3|28954.3|28996.4|28946.4|546
1623800700000|2021-06-15 23:45:00|29003.4|28953.4|29000.3|28950.3|29003.8|28953.8|28996|28946|351
1623801000000|2021-06-15 23:50:00|29001.5|28951.5|28997.7|28947.7|29003|28953|28990.8|28940.8|387
1623801300000|2021-06-15 23:55:00|28994.3|28944.3|28997.6|28947.6|29003.1|28953.1|28994.3|28944.3|228
1623801600000|2021-06-16 00:00:00|28997.7|28947.7|28969.5|28919.5|28997.7|28947.7|28944.1|28891.4|499
1623801900000|2021-06-16 00:05:00|28969.6|28919.6|28947.4|28897.4|28971.7|28921.7|28943.3|28889.8|324
1623802200000|2021-06-16 00:10:00|28947.6|28897.6|28946.7|28896.7|28949.8|28899.8|28937.8|28887.8|306
1623802500000|2021-06-16 00:15:00|28946.5|28896.5|28944.5|28894.5|28948.6|28898.6|28943.2|28893.2|324
1623802800000|2021-06-16 00:20:00|28946.4|28896.4|28945.7|28895.7|28948.2|28898.2|28942.6|28892.6|305
1623803100000|2021-06-16 00:25:00|28945.9|28895.9|28946.7|28896.7|28948.2|28898.2|28943.6|28893.6|319
1623803400000|2021-06-16 00:30:00|28946.4|28896.4|28946.5|28896.5|28949.6|28899.6|28941.6|28891.6|317
1623803700000|2021-06-16 00:35:00|28946.3|28896.3|28944.4|28894.4|28947.4|28897.4|28940.9|28890.9|338
1623804000000|2021-06-16 00:40:00|28944.6|28894.6|28944.4|28894.4|28948.3|28898.3|28942.9|28892.9|289
1623804300000|2021-06-16 00:45:00|28946.6|28896.6|28946.2|28896.2|28950.1|28900.1|28943.1|28893.1|335
1623804600000|2021-06-16 00:50:00|28946.5|28896.5|28948.9|28898.9|28954.2|28904.2|28944.3|28894.3|414
1623804900000|2021-06-16 00:55:00|28949|28899|28956.2|28906.2|28957.4|28907.4|28948.4|28898.4|431
1623805200000|2021-06-16 01:00:00|28955.6|28905.6|28957.5|28907.5|28958.9|28908.9|28953.5|28903.5|420
1623805500000|2021-06-16 01:05:00|28957.2|28907.2|28958.5|28908.5|28961.3|28911.3|28954.6|28904.6|405
1623805800000|2021-06-16 01:10:00|28958.8|28908.8|28959.6|28909.6|28961.1|28911.1|28955.6|28905.6|373
1623806100000|2021-06-16 01:15:00|28959.7|28909.7|28963.2|28913.2|28965.2|28925.7|28945.7|28904.3|421
1623806400000|2021-06-16 01:20:00|28960.5|28910.5|28962.1|28912.1|28964.1|28914.1|28958.5|28908.5|339
1623806700000|2021-06-16 01:25:00|28962|28912|28962.7|28912.7|28963.9|28913.9|28956.5|28906.5|312
1623807000000|2021-06-16 01:30:00|28963.1|28913.1|28962.9|28912.9|28965.4|28915.4|28960.2|28910.2|406
1623807300000|2021-06-16 01:35:00|28963.9|28913.9|28964.6|28914.6|28965.6|28915.6|28961.9|28911.9|394
1623807600000|2021-06-16 01:40:00|28964.3|28914.3|28964.8|28914.8|28965.4|28915.4|28961.5|28911.5|375
1623807900000|2021-06-16 01:45:00|28964.3|28914.3|28962.8|28912.8|28965.1|28915.1|28959.8|28909.8|322
1623808200000|2021-06-16 01:50:00|28963.1|28913.1|28963.7|28913.7|28966.8|28916.8|28962.7|28912.7|392
1623808500000|2021-06-16 01:55:00|28963.8|28913.8|28965|28915|28966.5|28930.8|28948.5|28910.6|336
1623808800000|2021-06-16 02:00:00|28964.6|28914.6|28965.5|28915.5|28967.7|28931.4|28949|28913.1|344
1623809100000|2021-06-16 02:05:00|28965.4|28915.4|28967.1|28917.1|28969|28932.1|28950.6|28914.3|275
1623809400000|2021-06-16 02:10:00|28966.8|28916.8|28968.3|28918.3|28970.2|28932.5|28950.2|28914.1|324
1623809700000|2021-06-16 02:15:00|28967.4|28917.4|28972|28922|28974.1|28938.3|28952.2|28917.3|316
1623810000000|2021-06-16 02:20:00|28971.6|28921.6|28986.9|28936.9|28989.7|28951.4|28955.5|28919.5|410
1623810300000|2021-06-16 02:25:00|28986.5|28936.5|28987.5|28937.5|28990.6|28954.5|28971|28932|352
1623810600000|2021-06-16 02:30:00|28988.1|28938.1|28989.8|28939.8|28993.5|28943.5|28985.8|28935.8|363
1623810900000|2021-06-16 02:35:00|28990.1|28940.1|28994.3|28944.3|28995|28945|28987.5|28937.5|388
1623811200000|2021-06-16 02:40:00|28994.6|28944.6|28991.9|28941.9|28995.2|28945.2|28989|28939|312
1623811500000|2021-06-16 02:45:00|28992.1|28942.1|28992.9|28942.9|28995.4|28945.4|28988.8|28938.8|316
1623811800000|2021-06-16 02:50:00|28990.9|28940.9|28990.8|28940.8|28994|28944|28986.5|28936.5|286
1623812100000|2021-06-16 02:55:00|28990.7|28940.7|28989.1|28939.1|28992.8|28942.8|28987|28937|403
1623812400000|2021-06-16 03:00:00|28989.6|28939.6|28988.3|28938.3|28991.3|28941.3|28987.2|28937.2|386
1623812700000|2021-06-16 03:05:00|28988|28938|28988.6|28938.6|28991.4|28941.4|28986.9|28936.9|339
1623813000000|2021-06-16 03:10:00|28988.1|28938.1|28991.6|28941.6|28993.6|28943.6|28987.5|28937.5|351
1623813300000|2021-06-16 03:15:00|28991.2|28941.2|28988.4|28938.4|28993.2|28943.2|28986.7|28936.7|372
1623813600000|2021-06-16 03:20:00|28988.3|28938.3|28986.9|28936.9|28990.3|28940.3|28984.8|28934.8|396
1623813900000|2021-06-16 03:25:00|28986.7|28936.7|28989.3|28939.3|28990.6|28940.6|28983.1|28933.1|490
1623814200000|2021-06-16 03:30:00|28989.2|28939.2|28989.8|28939.8|28992|28942|28986.2|28936.2|525
1623814500000|2021-06-16 03:35:00|28992.5|28942.5|28990.9|28940.9|28992.5|28942.5|28986.5|28936.5|274
1623814800000|2021-06-16 03:40:00|28991|28941|28990.2|28940.2|28991.6|28941.6|28985.2|28935.2|397
1623815100000|2021-06-16 03:45:00|28989.8|28939.8|28991.3|28941.3|28992.3|28942.3|28985.8|28935.8|390
1623815400000|2021-06-16 03:50:00|28991.6|28941.6|28989.6|28939.6|28992.8|28942.8|28984.3|28934.3|474
1623815700000|2021-06-16 03:55:00|28989.8|28939.8|28991.9|28941.9|28992.5|28942.5|28985.5|28935.5|406
1623816000000|2021-06-16 04:00:00|28994|28944|28988.9|28938.9|28994|28944|28987.5|28937.5|287
1623816300000|2021-06-16 04:05:00|28989.1|28939.1|28988.3|28938.3|28992.2|28942.2|28985.7|28935.7|375
1623816600000|2021-06-16 04:10:00|28988.7|28938.7|28991.1|28941.1|28994.5|28944.5|28987.4|28937.4|343
1623816900000|2021-06-16 04:15:00|28990.4|28940.4|28989.3|28939.3|28993.9|28943.9|28987.3|28937.3|373
1623817200000|2021-06-16 04:20:00|28989.5|28939.5|28986.5|28936.5|28991.8|28941.8|28984.5|28934.5|424
1623817500000|2021-06-16 04:25:00|28986.3|28936.3|28989.5|28939.5|28990.4|28940.4|28986.3|28936.3|358
1623817800000|2021-06-16 04:30:00|28989.4|28939.4|28989.3|28939.3|28990.7|28940.7|28986.3|28936.3|376
1623818100000|2021-06-16 04:35:00|28989.8|28939.8|28986.2|28936.2|28990.4|28940.4|28982.3|28932.3|379
1623818400000|2021-06-16 04:40:00|28984.3|28934.3|28983.1|28933.1|28986.3|28936.3|28980.4|28930.4|333
1623818700000|2021-06-16 04:45:00|28983.2|28933.2|28985|28935|28985.7|28935.7|28980.1|28930.1|448
1623819000000|2021-06-16 04:50:00|28984.1|28934.1|28980.7|28930.7|28985.4|28935.4|28971.5|28921.5|427
1623819300000|2021-06-16 04:55:00|28980.9|28930.9|28980.7|28930.7|28983.9|28933.9|28977.4|28927.4|454
1623819600000|2021-06-16 05:00:00|28980.4|28930.4|28982.9|28932.9|28983.8|28933.8|28978.8|28928.8|384
1623819900000|2021-06-16 05:05:00|28983|28933|28980.5|28930.5|28986.1|28936.1|28980.1|28930.1|317
1623820200000|2021-06-16 05:10:00|28981.4|28931.4|28981.7|28931.7|28985.3|28935.3|28978.6|28928.6|341
1623820500000|2021-06-16 05:15:00|28980.6|28930.6|28982.9|28932.9|28984|28934|28979.7|28929.7|263
1623820800000|2021-06-16 05:20:00|28983|28933|28983.9|28933.9|28984.3|28934.3|28974.8|28924.8|379
1623821100000|2021-06-16 05:25:00|28984|28934|28978.6|28928.6|28985.9|28935.9|28973.8|28923.8|282
1623821400000|2021-06-16 05:30:00|28975.8|28925.8|28979|28929|28981.4|28931.4|28973.5|28923.5|344
1623821700000|2021-06-16 05:35:00|28978.5|28928.5|28977.8|28927.8|28984|28934|28975.7|28925.7|330
1623822000000|2021-06-16 05:40:00|28978.2|28928.2|28979.9|28929.9|28983.6|28933.6|28976.6|28926.6|280
1623822300000|2021-06-16 05:45:00|28980.2|28930.2|28984.8|28934.8|28985.1|28935.1|28976.6|28926.6|300
1623822600000|2021-06-16 05:50:00|28984.2|28934.2|28978.5|28928.5|28985.3|28935.3|28976.3|28926.3|334
1623822900000|2021-06-16 05:55:00|28977.2|28927.2|28975.8|28925.8|28983.4|28933.4|28973.7|28923.7|373
1623823200000|2021-06-16 06:00:00|28975.4|28925.4|28990.5|28940.5|28990.5|28940.5|28975.4|28925.4|487
1623823500000|2021-06-16 06:05:00|28990.4|28940.4|28975.2|28925.2|28995.1|28959.8|28958.9|28920|603
1623823800000|2021-06-16 06:10:00|28975.1|28925.1|28993.3|28973.3|29010.9|28974.8|28961.1|28925|530
1623824100000|2021-06-16 06:15:00|28993.2|28973.2|29026.4|29006.4|29043.7|29007.9|28992.8|28961|624
1623824400000|2021-06-16 06:20:00|29026.3|29006.3|29022.7|28972.7|29048.7|29012.9|29020.8|28970.8|482
1623824700000|2021-06-16 06:25:00|29022.8|28972.8|29010|28960|29022.8|28972.8|29008.8|28958.8|596
1623825000000|2021-06-16 06:30:00|29009.5|28959.5|28978.7|28958.7|29010.5|28974.6|28974.7|28953.2|642
1623825300000|2021-06-16 06:35:00|28978.1|28958.1|28960.2|28940.2|28980.4|28960.4|28960.2|28925.3|618
1623825600000|2021-06-16 06:40:00|28960.4|28940.4|28968.4|28948.4|28986.2|28950.5|28943|28916|592
1623825900000|2021-06-16 06:45:00|28968.8|28948.8|28973.7|28953.7|28979.7|28959.7|28968.5|28948.5|571
1623826200000|2021-06-16 06:50:00|28973.4|28953.4|28981.2|28961.2|28984.1|28964.1|28971.4|28951.4|475
1623826500000|2021-06-16 06:55:00|28981.1|28961.1|28963.6|28943.6|28995.7|28961.9|28956.9|28936.9|647
1623826800000|2021-06-16 07:00:00|28962.5|28942.5|28959.8|28939.8|28986.3|28952.9|28953.7|28927.9|744
1623827100000|2021-06-16 07:05:00|28957.6|28937.6|28991.1|28971.1|29009.6|28973|28948|28924.3|884
1623827400000|2021-06-16 07:10:00|28991.4|28971.4|29010|28990|29042|29007.9|28986.3|28953.6|809
1623827700000|2021-06-16 07:15:00|29010.6|28990.6|28995.2|28975.2|29022.5|29002.5|28994.8|28974.8|630
1623828000000|2021-06-16 07:20:00|28995.4|28975.4|28966.5|28946.5|29008|28975.6|28963.3|28943.3|720
1623828300000|2021-06-16 07:25:00|28966.9|28946.9|28982.8|28962.8|28984.9|28964.9|28963.5|28943.5|666
1623828600000|2021-06-16 07:30:00|28982.4|28962.4|28980.2|28960.2|28986.5|28966.5|28965|28945|758
1623828900000|2021-06-16 07:35:00|28979.9|28959.9|28963.5|28943.5|28980.2|28960.2|28952.9|28919.9|538
1623829200000|2021-06-16 07:40:00|28963.7|28943.7|28961.4|28941.4|28964.3|28944.3|28954.9|28934.9|623
1623829500000|2021-06-16 07:45:00|28961.2|28941.2|28951.9|28931.9|28963|28943|28948.8|28928.8|618
1623829800000|2021-06-16 07:50:00|28952|28932|28947.4|28927.4|28953.2|28933.2|28947.4|28927.4|507
1623830100000|2021-06-16 07:55:00|28948.4|28928.4|28943.2|28923.2|28949.7|28929.7|28941.1|28921.1|476
1623830400000|2021-06-16 08:00:00|28943.7|28923.7|28946.9|28926.9|28952.4|28932.4|28937.2|28917.2|689
1623830700000|2021-06-16 08:05:00|28947|28927|28933.2|28913.2|28950.4|28930.4|28924.8|28904.8|681
1623831000000|2021-06-16 08:10:00|28932.8|28912.8|28949.8|28929.8|28951.7|28931.7|28912.6|28876.5|724
1623831300000|2021-06-16 08:15:00|28950.2|28930.2|28964.3|28944.3|28971.1|28951.1|28943.3|28923.3|589
1623831600000|2021-06-16 08:20:00|28964.1|28944.1|28956.9|28936.9|28967.6|28947.6|28949.7|28929.7|649
1623831900000|2021-06-16 08:25:00|28956.7|28936.7|28959.3|28939.3|28960.9|28940.9|28955.2|28935.2|474
1623832200000|2021-06-16 08:30:00|28958.9|28938.9|28941.8|28921.8|28959.5|28939.5|28938.2|28918.2|620
1623832500000|2021-06-16 08:35:00|28941.7|28921.7|28953.7|28933.7|28956.6|28936.6|28941|28921|508
1623832800000|2021-06-16 08:40:00|28953.8|28933.8|28951.4|28931.4|28963.4|28943.4|28950.2|28930.2|534
1623833100000|2021-06-16 08:45:00|28951.3|28931.3|28955.3|28935.3|28955.3|28935.3|28946.4|28926.4|425
1623833400000|2021-06-16 08:50:00|28955|28935|28954.2|28934.2|28956.8|28936.8|28949.3|28929.3|503
1623833700000|2021-06-16 08:55:00|28954.9|28934.9|28978.8|28958.8|28985.9|28965.9|28946.8|28926.8|696
1623834000000|2021-06-16 09:00:00|28977.7|28957.7|28955.4|28935.4|28977.7|28957.7|28955.4|28935.4|678
1623834300000|2021-06-16 09:05:00|28955.5|28935.5|28973.2|28953.2|28973.4|28953.4|28954.4|28934.4|782
1623834600000|2021-06-16 09:10:00|28972.4|28952.4|28969.1|28949.1|28973.6|28953.6|28967.5|28947.5|506
1623834900000|2021-06-16 09:15:00|28969|28949|28995.3|28975.3|28996.2|28976.2|28968.9|28948.9|522
1623835200000|2021-06-16 09:20:00|28995.2|28975.2|28987.9|28967.9|28996.5|28976.5|28987|28967|462
1623835500000|2021-06-16 09:25:00|28987.8|28967.8|29001|28981|29004.7|28984.7|28987.8|28967.8|478
1623835800000|2021-06-16 09:30:00|29001.1|28981.1|29013.3|28993.3|29016.3|28996.3|28992.8|28972.8|564
1623836100000|2021-06-16 09:35:00|29013.4|28993.4|29017.9|28997.9|29021.1|29001.1|29013|28993|649
1623836400000|2021-06-16 09:40:00|29017.8|28997.8|29011.3|28991.3|29021.1|29001.1|29009.2|28989.2|576
1623836700000|2021-06-16 09:45:00|29010.8|28990.8|29007.4|28987.4|29011.9|28991.9|29005|28985|506
1623837000000|2021-06-16 09:50:00|29008.1|28988.1|29006.2|28986.2|29011.4|28991.4|29003.8|28983.8|568
1623837300000|2021-06-16 09:55:00|29007|28987|28993.2|28973.2|29010.8|28990.8|28991.9|28971.9|602
1623837600000|2021-06-16 10:00:00|28993.3|28973.3|28995.3|28975.3|29000.2|28980.2|28990.8|28970.8|512
1623837900000|2021-06-16 10:05:00|28995.1|28975.1|28991.1|28971.1|28995.8|28975.8|28987.6|28967.6|406
1623838200000|2021-06-16 10:10:00|28990.9|28970.9|29000.3|28980.3|29001.6|28981.6|28990.9|28970.9|426
1623838500000|2021-06-16 10:15:00|29000.1|28980.1|28977|28957|29000.1|28980.1|28973.9|28953.9|591
1623838800000|2021-06-16 10:20:00|28977.7|28957.7|28960.3|28940.3|28977.8|28957.8|28956|28936|550
1623839100000|2021-06-16 10:25:00|28960.4|28940.4|28970.2|28950.2|28974.1|28954.1|28958.5|28938.5|511
1623839400000|2021-06-16 10:30:00|28971.3|28951.3|28965.9|28945.9|28976.1|28956.1|28963.6|28943.6|550
1623839700000|2021-06-16 10:35:00|28965.7|28945.7|28980|28960|28984.3|28964.3|28965.5|28945.5|505
1623840000000|2021-06-16 10:40:00|28980.8|28960.8|28981.3|28961.3|28982.7|28962.7|28976.7|28956.7|445
1623840300000|2021-06-16 10:45:00|28981.4|28961.4|28981.8|28961.8|28987.2|28967.2|28979.4|28959.4|507
1623840600000|2021-06-16 10:50:00|28981.7|28961.7|29005.1|28985.1|29005.4|28985.4|28979.2|28959.2|590
1623840900000|2021-06-16 10:55:00|29005.2|28985.2|29011.3|28991.3|29011.8|28991.8|29004.3|28984.3|538
1623841200000|2021-06-16 11:00:00|29011.5|28991.5|29009.1|28989.1|29015.9|28995.9|29006.4|28986.4|608
1623841500000|2021-06-16 11:05:00|29009.2|28989.2|29013.8|28993.8|29017.3|28997.3|29007|28987|490
1623841800000|2021-06-16 11:10:00|29014.6|28994.6|29020|29000|29023.8|29003.8|29013|28993|527
1623842100000|2021-06-16 11:15:00|29019.9|28999.9|29020.4|29000.4|29022.5|29002.5|29015.7|28995.7|448
1623842400000|2021-06-16 11:20:00|29020.2|29000.2|29014.1|28994.1|29023.4|29003.4|29013.5|28993.5|536
1623842700000|2021-06-16 11:25:00|29014|28994|29011.5|28991.5|29018.7|28998.7|29010|28990|496
1623843000000|2021-06-16 11:30:00|29010.8|28990.8|29028.5|29008.5|29036.6|29016.6|29010.5|28990.5|697
1623843300000|2021-06-16 11:35:00|29026.9|29006.9|29037|29017|29049.7|29020.1|29023.9|28990.3|656
1623843600000|2021-06-16 11:40:00|29036.9|29016.9|29047.8|29027.8|29049.6|29029.6|29028.1|29008.1|555
1623843900000|2021-06-16 11:45:00|29047.7|29027.7|29048.4|29028.4|29052.2|29032.2|29044.7|29024.7|683
1623844200000|2021-06-16 11:50:00|29048.7|29028.7|29046.8|29026.8|29054.3|29034.3|29045.6|29025.6|550
1623844500000|2021-06-16 11:55:00|29046.7|29026.7|29051.2|29031.2|29059.1|29039.1|29044.4|29024.4|748
1623844800000|2021-06-16 12:00:00|29051|29031|29038.4|29018.4|29055.5|29035.5|29034|29014|711
1623845100000|2021-06-16 12:05:00|29038.2|29018.2|29032.6|29012.6|29038.8|29018.8|29030.6|29010.6|492
1623845400000|2021-06-16 12:10:00|29032.5|29012.5|29017.4|28997.4|29032.5|29012.5|29013.7|28993.7|689
1623845700000|2021-06-16 12:15:00|29017.7|28997.7|29028.4|29008.4|29034.3|29014.3|29012.5|28992.5|645
1623846000000|2021-06-16 12:20:00|29027.6|29007.6|29051.3|29031.3|29059.9|29039.9|29026.6|29006.6|714
1623846300000|2021-06-16 12:25:00|29050.9|29030.9|29051.3|29031.3|29068.4|29035.9|29039.3|29011.5|566
1623846600000|2021-06-16 12:30:00|29051.1|29031.1|29051.9|29031.9|29059.7|29039.7|29047.7|29027.7|723
1623846900000|2021-06-16 12:35:00|29052.4|29032.4|29054.9|29034.9|29057.4|29037.4|29048.4|29028.4|511
1623847200000|2021-06-16 12:40:00|29055.1|29035.1|29060.8|29040.8|29060.9|29040.9|29052.9|29032.9|518
1623847500000|2021-06-16 12:45:00|29059.6|29039.6|29055.2|29035.2|29067.6|29047.6|29055.1|29035.1|561
1623847800000|2021-06-16 12:50:00|29054.9|29034.9|29064.3|29044.3|29068.8|29048.8|29052.1|29032.1|551
1623848100000|2021-06-16 12:55:00|29064.6|29044.6|29055.3|29035.3|29065.8|29045.8|29052.2|29032.2|610
1623848400000|2021-06-16 13:00:00|29055.2|29035.2|29032.1|29012.1|29057.2|29037.2|29031.2|29011.2|701
1623848700000|2021-06-16 13:05:00|29030.7|29010.7|29042|29022|29043.5|29023.5|29019.6|28999.6|716
1623849000000|2021-06-16 13:10:00|29042.1|29022.1|29039.2|29019.2|29045.3|29025.3|29032.4|29012.4|629
1623849300000|2021-06-16 13:15:00|29039.3|29019.3|29045.6|29025.6|29049.5|29029.5|29034.3|29014.3|546
1623849600000|2021-06-16 13:20:00|29045.3|29025.3|29051.6|29031.6|29056|29036|29045.3|29025.3|495
1623849900000|2021-06-16 13:25:00|29051.1|29031.1|29046.4|29026.4|29059.2|29039.2|29040.7|29020.7|471
1623850200000|2021-06-16 13:30:00|29047.1|29027.1|29040.3|29020.3|29051|29031|29037.5|29017.5|493
1623850500000|2021-06-16 13:35:00|29040|29020|29043.1|29023.1|29047.5|29027.5|29039.8|29019.8|422
1623850800000|2021-06-16 13:40:00|29042.8|29022.8|29038.7|29018.7|29046.7|29026.7|29035.5|29015.5|425
1623851100000|2021-06-16 13:45:00|29038.4|29018.4|29037|29017|29044.7|29024.7|29036.6|29016.6|474
1623851400000|2021-06-16 13:50:00|29037.3|29017.3|29022.3|29002.3|29041.2|29021.2|29019|28999|659
1623851700000|2021-06-16 13:55:00|29022.5|29002.5|29051.7|29031.7|29052.6|29032.6|29017.2|28997.2|811
1623852000000|2021-06-16 14:00:00|29051.5|29031.5|29046.6|29026.6|29057.5|29037.5|29044.8|29024.8|635
1623852300000|2021-06-16 14:05:00|29045.8|29025.8|29039.1|29019.1|29053.3|29033.3|29037.8|29017.8|530
1623852600000|2021-06-16 14:10:00|29039|29019|29035.6|29015.6|29039.7|29019.7|29028.8|29008.8|650
1623852900000|2021-06-16 14:15:00|29035.3|29015.3|29032.5|29012.5|29040.2|29020.2|29030|29010|569
1623853200000|2021-06-16 14:20:00|29033.3|29013.3|29018.6|28998.6|29033.4|29013.4|29000.9|28980.9|628
1623853500000|2021-06-16 14:25:00|29018.5|28998.5|28999.4|28979.4|29020.1|29000.1|28986.9|28966.9|676
1623853800000|2021-06-16 14:30:00|28999.2|28979.2|29007.8|28987.8|29012|28992|28994.8|28974.8|567
1623854100000|2021-06-16 14:35:00|29008.6|28988.6|28997.5|28977.5|29010.8|28990.8|28987.2|28967.2|527
1623854400000|2021-06-16 14:40:00|28997.1|28977.1|28995.8|28975.8|29013.8|28993.8|28985.1|28965.1|626
1623854700000|2021-06-16 14:45:00|28995.7|28975.7|28972.7|28952.7|28998.7|28978.7|28965.4|28945.4|734
1623855000000|2021-06-16 14:50:00|28972.6|28952.6|28986.4|28966.4|28987.6|28967.6|28970.6|28950.6|522
1623855300000|2021-06-16 14:55:00|28986.5|28966.5|29012.2|28992.2|29013.1|28993.1|28983.6|28963.6|802
1623855600000|2021-06-16 15:00:00|29012.1|28992.1|29019.4|28999.4|29024.4|29004.4|29007.2|28987.2|615
1623855900000|2021-06-16 15:05:00|29019.3|28999.3|29016.8|28996.8|29023.5|29003.5|29015|28995|487
1623856200000|2021-06-16 15:10:00|29016.4|28996.4|29017.6|28997.6|29023.4|29003.4|29013.8|28993.8|475
1623856500000|2021-06-16 15:15:00|29017.8|28997.8|29009.4|28989.4|29026.1|28999.4|29000.9|28976.1|484
1623856800000|2021-06-16 15:20:00|29009.3|28989.3|28987.4|28967.4|29023.8|28990|28984.2|28952.9|811
1623857100000|2021-06-16 15:25:00|28987|28967|29000.7|28950.7|29023.6|28986.3|28976.2|28940.7|707
1623857400000|2021-06-16 15:30:00|29001.1|28951.1|29020.3|28970.3|29027.5|28977.5|28984.5|28946.1|873
1623857700000|2021-06-16 15:35:00|29020.4|28970.4|29021.4|28971.4|29045.3|28995.3|28991.7|28941.7|802
1623858000000|2021-06-16 15:40:00|29021.2|28971.2|29024.9|28974.9|29027.7|28990.8|28994|28953.7|797
1623858300000|2021-06-16 15:45:00|29010.2|28990.2|28995.5|28975.5|29030.4|28992.4|28993.9|28962.8|687
1623858600000|2021-06-16 15:50:00|28995.2|28975.2|28991.4|28971.4|28996.7|28976.7|28990.6|28970.6|609
1623858900000|2021-06-16 15:55:00|28991.9|28971.9|28987.8|28967.8|28995.1|28975.1|28984.1|28964.1|563
1623859200000|2021-06-16 16:00:00|28988.4|28968.4|28979|28959|28990.3|28970.3|28975.3|28955.3|529
1623859500000|2021-06-16 16:05:00|28979.7|28959.7|28992.8|28972.8|29008.9|28974|28979.4|28942.4|496
1623859800000|2021-06-16 16:10:00|28992.3|28972.3|29000.1|28980.1|29021|28990|28990.4|28958.3|668
1623860100000|2021-06-16 16:15:00|29000.5|28980.5|29005.8|28955.8|29017.1|28981.3|28987.8|28953.3|542
1623860400000|2021-06-16 16:20:00|29005.5|28955.5|29016.6|28966.6|29018.8|28982.4|28987.7|28954|582
1623860700000|2021-06-16 16:25:00|29017.1|28967.1|29000.1|28980.1|29024.3|28988.6|28998.3|28962.8|580
1623861000000|2021-06-16 16:30:00|29001.3|28981.3|28997.5|28977.5|29004.8|28984.8|28995.6|28975.6|502
1623861300000|2021-06-16 16:35:00|28997.4|28977.4|29004.7|28984.7|29018.6|28985.4|28988.9|28954.6|543
1623861600000|2021-06-16 16:40:00|29004.5|28984.5|29006.2|28986.2|29024.9|28991.7|29002|28970.4|435
1623861900000|2021-06-16 16:45:00|29007|28987|29016.7|28966.7|29047.5|29000.7|29007|28965.7|649
1623862200000|2021-06-16 16:50:00|29016.9|28966.9|29003.6|28983.6|29019.7|28985.3|28998.4|28963.9|533
1623862500000|2021-06-16 16:55:00|29002.7|28982.7|28997.7|28977.7|29019.4|28984.1|28995.4|28965.3|516
1623862800000|2021-06-16 17:00:00|28997.2|28977.2|29021.6|28971.6|29026.9|28987.9|28997.1|28962.6|507
1623863100000|2021-06-16 17:05:00|29021.7|28971.7|29014.4|28994.4|29033.9|28997.8|29013.9|28969.5|480
1623863400000|2021-06-16 17:10:00|29013.8|28993.8|29029.7|28979.7|29032.7|28995.7|29011.5|28970.9|585
1623863700000|2021-06-16 17:15:00|29030|28980|29041.1|28991.1|29041.1|29000.1|29015.7|28978.7|531
1623864000000|2021-06-16 17:20:00|29041.7|28991.7|29037.2|28987.2|29048.8|28998.8|29034.8|28984.8|585
1623864300000|2021-06-16 17:25:00|29038.3|28988.3|29038.1|28988.1|29041|28991|29031.6|28981.6|626
1623864600000|2021-06-16 17:30:00|29036.8|28986.8|29035.6|28985.6|29041.4|28991.4|29031.2|28981.2|734
1623864900000|2021-06-16 17:35:00|29035.5|28985.5|29023.6|29003.6|29038.4|29004.7|29019.3|28978.9|524
1623865200000|2021-06-16 17:40:00|29024.5|29004.5|29009.5|28989.5|29040|29004.5|29007.1|28972.7|387
1623865500000|2021-06-16 17:45:00|29009.6|28989.6|29023.4|28973.4|29025.8|28992|29005.4|28969.8|394
1623865800000|2021-06-16 17:50:00|29024|28974|29031.8|28981.8|29036.6|28990.9|29005.2|28970.8|449
1623866100000|2021-06-16 17:55:00|29030.5|28980.5|29052.2|28948.6|29080|28999.8|29030|28940.4|728
1623866400000|2021-06-16 18:00:00|29052.5|28945.5|29236.2|29186.2|29240|29193|29052.5|28945.5|1169
1623866700000|2021-06-16 18:05:00|29235.7|29185.7|29237|29187|29249.3|29199.3|29200.2|29150.2|1130
1623867000000|2021-06-16 18:10:00|29235.5|29185.5|29287.3|29237.3|29312.7|29261|29227.8|29177.8|1105
1623867300000|2021-06-16 18:15:00|29287.5|29237.5|29340.5|29290.5|29342|29292|29275.9|29225.9|1087
1623867600000|2021-06-16 18:20:00|29333.3|29283.3|29290.7|29240.7|29348.2|29298.2|29282.4|29239.5|1035
1623867900000|2021-06-16 18:25:00|29291.6|29241.6|29282.8|29232.8|29329.7|29265.9|29261.9|29206|1042
1623868200000|2021-06-16 18:30:00|29285.5|29235.5|29328.2|29278.2|29333.6|29279.6|29266.3|29179.6|1119
1623868500000|2021-06-16 18:35:00|29320.4|29270.4|29368.2|29318.2|29377.3|29321.9|29309.1|29241|1159
1623868800000|2021-06-16 18:40:00|29374.3|29324.3|29397.9|29347.9|29406.7|29363|29356.5|29306.5|1085
1623869100000|2021-06-16 18:45:00|29396.4|29346.4|29401.9|29351.9|29421.3|29373|29373|29323.5|1092
1623869400000|2021-06-16 18:50:00|29401.5|29351.5|29377.3|29327.3|29409.2|29359.2|29351.1|29315.6|1105
1623869700000|2021-06-16 18:55:00|29374.9|29324.9|29394.3|29344.3|29402|29361.1|29358.4|29324|1018
1623870000000|2021-06-16 19:00:00|29395.4|29345.4|29385.8|29335.8|29460.8|29417|29383.8|29333.8|1023
1623870300000|2021-06-16 19:05:00|29385.9|29335.9|29345.3|29295.3|29393.5|29343.5|29332.7|29293.3|995
1623870600000|2021-06-16 19:10:00|29343.4|29293.4|29372.5|29322.5|29372.5|29324.4|29324.1|29283.5|977
1623870900000|2021-06-16 19:15:00|29371|29321|29361.7|29311.7|29374.4|29337.1|29354.8|29304.8|820
1623871200000|2021-06-16 19:20:00|29361.3|29311.3|29355.8|29305.8|29371.9|29321.9|29351.6|29301.6|827
1623871500000|2021-06-16 19:25:00|29356.9|29306.9|29372.7|29322.7|29376.9|29339.7|29349.8|29302.5|816
1623871800000|2021-06-16 19:30:00|29374.8|29324.8|29388.8|29338.8|29389.3|29353.5|29357.9|29319.2|738
1623872100000|2021-06-16 19:35:00|29389|29339|29388.9|29338.9|29429.1|29379.1|29375.2|29322.3|718
1623872400000|2021-06-16 19:40:00|29389.9|29339.9|29365.8|29315.8|29391.9|29341.9|29330.9|29280.9|804
1623872700000|2021-06-16 19:45:00|29364.6|29314.6|29340.3|29290.3|29374.4|29336.6|29335.8|29285.8|843
1623873000000|2021-06-16 19:50:00|29341.6|29291.6|29369.3|29319.3|29399.6|29324.4|29339.9|29289.9|968
1623873300000|2021-06-16 19:55:00|29369.1|29319.1|29369.4|29319.4|29378.5|29328.5|29356.9|29306.9|999
1623873600000|2021-06-16 20:00:00|29371.6|29321.6|29377.4|29327.4|29389.9|29333|29358.8|29307.5|835
1623873900000|2021-06-16 20:05:00|29374.6|29324.6|29368.1|29315.1|29376.9|29326.9|29351.8|29294.1|646
1623874200000|2021-06-16 20:10:00|29371.9|29317.3|29383.8|29333.8|29394.1|29337.2|29366.7|29316.7|765
1623874500000|2021-06-16 20:15:00|29384.6|29333.2|29385.1|29335|29395.3|29339.8|29377.5|29323.1|908
1623874800000|2021-06-16 20:20:00|29382.7|29332.7|29385.1|29335.1|29395.9|29340.2|29376.7|29322.5|844
1623875100000|2021-06-16 20:25:00|29385|29335|29375.1|29325.1|29388.8|29338.8|29361.5|29311|667
1623875400000|2021-06-16 20:30:00|29374.9|29324.9|29379|29329|29383.9|29330.8|29368.9|29318.9|655
1623875700000|2021-06-16 20:35:00|29379.2|29329.2|29379.5|29329.5|29386.8|29344.6|29364.6|29321.6|476
1623876000000|2021-06-16 20:40:00|29380.9|29330.9|29381.5|29331.5|29384.9|29350.2|29370.2|29323.8|587
1623876300000|2021-06-16 20:45:00|29381.3|29331.3|29374.2|29324.2|29382|29332|29369.3|29319.3|488
1623876600000|2021-06-16 20:50:00|29374|29324|29379.2|29329.2|29392.2|29332.7|29371.5|29321.2|610
1623876900000|2021-06-16 20:55:00|29378.3|29328.3|29399.5|29332.9|29401.8|29333|29369.4|29301.7|625
1623877200000|2021-06-16 21:00:00|29422.2|29328.6|29439.8|29332.8|29447.5|29340.5|29422.2|29319.6|103
1623877500000|2021-06-16 21:05:00|29429.7|29322.7|29434.3|29327.3|29444.4|29337.4|29416.6|29309.6|162
1623877800000|2021-06-16 21:10:00|29423|29316|29436.7|29329.7|29444.4|29337.4|29413.3|29306.3|200
1623878100000|2021-06-16 21:15:00|29435.3|29328.3|29442.7|29335.7|29446.4|29339.4|29428.2|29321.2|213
1623878400000|2021-06-16 21:20:00|29440.5|29333.5|29433.1|29326.1|29450.6|29343.6|29432|29325|285
1623878700000|2021-06-16 21:25:00|29440.1|29333.1|29441|29334|29449.8|29345|29425|29319|253
1623879000000|2021-06-16 21:30:00|29442.1|29335.1|29444.3|29337.3|29446.4|29342.5|29427|29320|200
1623879300000|2021-06-16 21:35:00|29432|29325.5|29439.8|29332.8|29448.1|29343.9|29430.3|29325.3|174
1623879600000|2021-06-16 21:40:00|29434.9|29332.4|29446.5|29339.5|29447.6|29343.4|29427.4|29320.4|181
1623879900000|2021-06-16 21:45:00|29442.8|29335.8|29444.8|29337.8|29446.2|29343.7|29431.4|29324.4|187
1623880200000|2021-06-16 21:50:00|29442.8|29335.8|29445.3|29339.8|29450.2|29346.9|29437.3|29330.3|283
1623880500000|2021-06-16 21:55:00|29445.2|29341.8|29443.5|29338.3|29452.3|29350.2|29437.6|29330.6|236
1623880800000|2021-06-16 22:00:00|29445.6|29338.6|29441.8|29340.1|29446.8|29354.5|29423.1|29324.9|499
1623881100000|2021-06-16 22:05:00|29439.7|29340.8|29429.9|29322.9|29448.2|29346.4|29423.7|29316.7|305
1623881400000|2021-06-16 22:10:00|29430.8|29323.8|29411.1|29317.4|29441.9|29346|29405.4|29316.8|385
1623881700000|2021-06-16 22:15:00|29402.7|29323.1|29382.3|29318.7|29410.2|29341.3|29377.7|29310.8|413
1623882000000|2021-06-16 22:20:00|29385.9|29329.1|29387.6|29316.6|29387.6|29334.4|29379.7|29311.9|340
1623882300000|2021-06-16 22:25:00|29387.5|29322.4|29385.1|29329.4|29389.8|29337.7|29380.7|29315.8|261
1623882600000|2021-06-16 22:30:00|29387|29335.4|29381.2|29330.4|29388.4|29335.4|29375.6|29304|305
1623882900000|2021-06-16 22:35:00|29380.2|29322.3|29381|29331|29392|29337.8|29376.6|29316.1|322
1623883200000|2021-06-16 22:40:00|29379.9|29329.9|29381.2|29327.2|29392.6|29337.2|29377.2|29313.5|337
1623883500000|2021-06-16 22:45:00|29381.8|29323.9|29382.5|29323.7|29396.7|29336.7|29374.6|29310|410
1623883800000|2021-06-16 22:50:00|29382.2|29324.9|29383.3|29323.5|29390.5|29337.6|29373.5|29314.9|332
1623884100000|2021-06-16 22:55:00|29383.2|29323.4|29379.5|29324.8|29388|29338|29375.8|29307.6|315
1623884400000|2021-06-16 23:00:00|29383.3|29333.3|29388.5|29335.9|29396.6|29337.9|29376.2|29311.1|555
1623884700000|2021-06-16 23:05:00|29392.6|29328.5|29389.5|29339.5|29408|29346.9|29387.5|29328.5|463
1623885000000|2021-06-16 23:10:00|29390.8|29340.8|29388.1|29338.1|29394.6|29340.8|29379.3|29329.3|381
1623885300000|2021-06-16 23:15:00|29388|29338|29396.8|29346.8|29397.2|29346.9|29385.6|29335.6|377
1623885600000|2021-06-16 23:20:00|29394.9|29344.9|29398.3|29348.3|29401.1|29351.1|29394.4|29344.4|385
1623885900000|2021-06-16 23:25:00|29400.4|29350.4|29398.4|29348.4|29405.4|29355.4|29394|29344|328
1623886200000|2021-06-16 23:30:00|29397|29343.5|29398.9|29348.9|29405.4|29355.4|29395.2|29343.5|385
1623886500000|2021-06-16 23:35:00|29398.8|29348.8|29405.6|29355.6|29409.8|29359.8|29397.2|29347.2|460
1623886800000|2021-06-16 23:40:00|29405.3|29355.3|29399.2|29349.2|29407.4|29357.4|29395.4|29345.4|457
1623887100000|2021-06-16 23:45:00|29400.5|29350.5|29401.8|29351.8|29404.6|29354.6|29396.4|29346.4|422
1623887400000|2021-06-16 23:50:00|29401.7|29351.7|29392.7|29342.7|29401.7|29351.7|29388.2|29338.2|441
1623887700000|2021-06-16 23:55:00|29392.4|29342.4|29385.3|29335.3|29394.3|29344.3|29384.6|29334.6|441
1623888000000|2021-06-17 00:00:00|29379.2|29329.2|29372.5|29322.5|29392.9|29339.3|29369.9|29319.9|698
1623888300000|2021-06-17 00:05:00|29371.6|29321.6|29375.8|29325.8|29379.5|29329.5|29368.5|29318.5|486
1623888600000|2021-06-17 00:10:00|29375.9|29325.9|29392.6|29342.6|29392.7|29342.7|29375|29325|537
1623888900000|2021-06-17 00:15:00|29392.5|29342.5|29390.9|29340.9|29398.1|29348.1|29389.3|29339.3|473
1623889200000|2021-06-17 00:20:00|29390.8|29340.8|29386.7|29336.7|29391.1|29341.1|29381.7|29331.7|495
1623889500000|2021-06-17 00:25:00|29387.2|29337.2|29375.2|29325.2|29388.3|29338.3|29373.8|29323.8|486
1623889800000|2021-06-17 00:30:00|29374.9|29324.9|29375.5|29325.5|29378.1|29328.1|29370.5|29320.5|466
1623890100000|2021-06-17 00:35:00|29375.6|29325.6|29375|29325|29380.1|29330.1|29372|29322|470
1623890400000|2021-06-17 00:40:00|29374.9|29324.9|29379.8|29329.8|29383.3|29347|29366.6|29324.7|452
1623890700000|2021-06-17 00:45:00|29380.1|29330.1|29388.8|29338.8|29390.1|29353.8|29373.8|29330.1|469
1623891000000|2021-06-17 00:50:00|29386.1|29336.1|29386.7|29336.7|29394.2|29357.2|29375|29334|553
1623891300000|2021-06-17 00:55:00|29387|29337|29391.9|29341.9|29394.3|29344.3|29383.6|29333.6|532
1623891600000|2021-06-17 01:00:00|29391.8|29341.8|29375.6|29325.6|29392.5|29349.1|29362.1|29325.4|594
1623891900000|2021-06-17 01:05:00|29375.5|29325.5|29384.1|29334.1|29386.2|29336.2|29375.5|29325.5|481
1623892200000|2021-06-17 01:10:00|29383.9|29333.9|29372.2|29322.2|29386.4|29343.9|29363.4|29321.6|518
1623892500000|2021-06-17 01:15:00|29372|29322|29373.4|29323.4|29378.9|29342.7|29361.4|29322|467
1623892800000|2021-06-17 01:20:00|29373.5|29323.5|29366.1|29316.1|29374.3|29338.4|29351.7|29313.8|401
1623893100000|2021-06-17 01:25:00|29365.9|29315.9|29366.8|29316.8|29368.5|29331.7|29351.5|29314.1|382
1623893400000|2021-06-17 01:30:00|29367.3|29317.3|29368.8|29318.8|29369.5|29319.5|29359|29309|722
1623893700000|2021-06-17 01:35:00|29368.5|29318.5|29376.3|29326.3|29376.3|29326.3|29367.8|29317.8|507
1623894000000|2021-06-17 01:40:00|29376.4|29326.4|29369.7|29319.7|29377.5|29335.2|29355.2|29319.3|341
1623894300000|2021-06-17 01:45:00|29369.5|29319.5|29368.1|29318.1|29377.1|29338.9|29358.9|29316.6|452
1623894600000|2021-06-17 01:50:00|29368|29318|29366.6|29316.6|29370.8|29320.8|29364.9|29314.9|397
1623894900000|2021-06-17 01:55:00|29366.5|29316.5|29364.8|29314.8|29367|29326.7|29346.7|29307.2|416
1623895200000|2021-06-17 02:00:00|29364.6|29314.6|29363|29313|29365.5|29326.5|29346.5|29307.6|425
1623895500000|2021-06-17 02:05:00|29362.5|29312.5|29353.3|29303.3|29365.5|29315.5|29353.1|29303.1|426
1623895800000|2021-06-17 02:10:00|29353.5|29303.5|29353.7|29303.7|29356.7|29318.8|29337|29298.7|437
1623896100000|2021-06-17 02:15:00|29353.3|29303.3|29354.3|29304.3|29357|29307|29349.7|29299.7|394
1623896400000|2021-06-17 02:20:00|29354.1|29304.1|29354.4|29304.4|29357.5|29315.1|29334.9|29297.9|367
1623896700000|2021-06-17 02:25:00|29354.5|29304.5|29351.8|29301.8|29355.1|29305.1|29350.5|29300.5|326
1623897000000|2021-06-17 02:30:00|29352.3|29302.3|29356|29306|29358.4|29308.4|29351.3|29301.3|326
1623897300000|2021-06-17 02:35:00|29356.4|29306.4|29361|29311|29363.6|29313.6|29355|29305|360
1623897600000|2021-06-17 02:40:00|29360.7|29310.7|29356.4|29306.4|29361.2|29311.2|29355.2|29305.2|341
1623897900000|2021-06-17 02:45:00|29356.6|29306.6|29354|29304|29357.2|29307.2|29353.2|29303.2|268
1623898200000|2021-06-17 02:50:00|29354.1|29304.1|29349.1|29299.1|29354.8|29304.8|29345|29295|361
1623898500000|2021-06-17 02:55:00|29348.9|29298.9|29352.8|29302.8|29357.2|29307.2|29345.6|29295.6|426
1623898800000|2021-06-17 03:00:00|29352.1|29302.1|29354.9|29304.9|29355.8|29305.8|29348.3|29298.3|379
1623899100000|2021-06-17 03:05:00|29355.1|29305.1|29353.9|29303.9|29355.7|29305.7|29351.3|29301.3|325
1623899400000|2021-06-17 03:10:00|29353.5|29303.5|29353|29303|29354.3|29304.3|29348.6|29298.6|323
1623899700000|2021-06-17 03:15:00|29352.9|29302.9|29354.6|29304.6|29356.3|29306.3|29351.9|29301.9|232
1623900000000|2021-06-17 03:20:00|29354.7|29304.7|29355.4|29305.4|29356|29306|29352.1|29302.1|209
1623900300000|2021-06-17 03:25:00|29355.5|29305.5|29363.7|29313.7|29363.8|29313.8|29354.4|29304.4|321
1623900600000|2021-06-17 03:30:00|29363.8|29313.8|29361.8|29311.8|29365.3|29315.3|29359.4|29309.4|345
1623900900000|2021-06-17 03:35:00|29361.4|29311.4|29363.5|29313.5|29365|29315|29361.3|29311.3|317
1623901200000|2021-06-17 03:40:00|29363.6|29313.6|29365.4|29315.4|29366.7|29316.7|29361.8|29311.8|318
1623901500000|2021-06-17 03:45:00|29365.3|29315.3|29367.3|29317.3|29369|29319|29364.1|29314.1|315
1623901800000|2021-06-17 03:50:00|29367.2|29317.2|29371.1|29321.1|29372.4|29322.4|29364.5|29314.5|282
1623902100000|2021-06-17 03:55:00|29371.2|29321.2|29375.5|29325.5|29376|29337.4|29357.4|29320.3|311
1623902400000|2021-06-17 04:00:00|29375|29325|29372.4|29322.4|29376.3|29335.7|29355.7|29320|361
1623902700000|2021-06-17 04:05:00|29372|29322|29374.1|29324.1|29374.5|29324.5|29370.7|29320.7|253
1623903000000|2021-06-17 04:10:00|29374.2|29324.2|29372.7|29322.7|29375.3|29325.3|29372.2|29322.2|284
1623903300000|2021-06-17 04:15:00|29373|29323|29368.4|29318.4|29373.9|29323.9|29366.6|29316.6|334
1623903600000|2021-06-17 04:20:00|29368.3|29318.3|29371.7|29321.7|29372.5|29322.5|29367.5|29317.5|248
1623903900000|2021-06-17 04:25:00|29372|29322|29373|29323|29374.5|29324.5|29371.1|29321.1|262
1623904200000|2021-06-17 04:30:00|29373.3|29323.3|29373.7|29323.7|29374.3|29338.2|29358.2|29320.5|272
1623904500000|2021-06-17 04:35:00|29373.6|29323.6|29369.1|29319.1|29373.8|29323.8|29368.7|29318.7|290
1623904800000|2021-06-17 04:40:00|29369|29319|29365.7|29315.7|29369.1|29319.1|29365.7|29315.7|251
1623905100000|2021-06-17 04:45:00|29365.9|29315.9|29364.2|29314.2|29366.1|29316.1|29362.2|29312.2|239
1623905400000|2021-06-17 04:50:00|29364.3|29314.3|29360.2|29310.2|29364.3|29314.3|29359|29309|304
1623905700000|2021-06-17 04:55:00|29360.1|29310.1|29355|29305|29360.5|29310.5|29352.7|29302.7|298
1623906000000|2021-06-17 05:00:00|29355.1|29305.1|29363.4|29313.4|29365.1|29315.1|29355|29305|314
1623906300000|2021-06-17 05:05:00|29363.5|29313.5|29361.6|29311.6|29363.7|29313.7|29360.1|29310.1|261
1623906600000|2021-06-17 05:10:00|29361.7|29311.7|29365|29315|29366.1|29316.1|29361.2|29311.2|223
1623906900000|2021-06-17 05:15:00|29364.5|29314.5|29364.2|29314.2|29366.7|29316.7|29363.9|29313.9|244
1623907200000|2021-06-17 05:20:00|29364.1|29314.1|29366.4|29316.4|29368.4|29318.4|29363.5|29313.5|220
1623907500000|2021-06-17 05:25:00|29366.2|29316.2|29330.7|29310.7|29368.5|29318.5|29328.4|29292.6|318
1623907800000|2021-06-17 05:30:00|29327.4|29307.4|29348.6|29298.6|29354.4|29314.3|29327.4|29296.8|456
1623908100000|2021-06-17 05:35:00|29348.7|29298.7|29340.7|29290.7|29348.8|29298.8|29338.5|29288.5|418
1623908400000|2021-06-17 05:40:00|29340.9|29290.9|29337.4|29287.4|29341.6|29291.6|29336|29286|466
1623908700000|2021-06-17 05:45:00|29337.6|29287.6|29337.3|29287.3|29340.5|29290.5|29326.1|29276.1|433
1623909000000|2021-06-17 05:50:00|29337.1|29287.1|29339.7|29289.7|29340.4|29290.4|29336.1|29286.1|391
1623909300000|2021-06-17 05:55:00|29339.5|29289.5|29346.2|29296.2|29346.2|29296.2|29331.3|29281.3|563
1623909600000|2021-06-17 06:00:00|29347.3|29297.3|29367.6|29347.6|29389.8|29349.9|29328.7|29296.3|687
1623909900000|2021-06-17 06:05:00|29367.7|29347.7|29420.7|29400.7|29439.4|29405.4|29367.7|29333.4|733
1623910200000|2021-06-17 06:10:00|29420.6|29400.6|29447.7|29397.7|29469.7|29419.7|29419.4|29383.9|860
1623910500000|2021-06-17 06:15:00|29447.8|29397.8|29433.7|29383.7|29450.1|29400.1|29428.8|29378.8|707
1623910800000|2021-06-17 06:20:00|29434.5|29384.5|29401.1|29351.1|29436.2|29386.2|29392.1|29342.1|723
1623911100000|2021-06-17 06:25:00|29401.3|29351.3|29386.8|29336.8|29401.5|29363.8|29377.1|29327.1|686
1623911400000|2021-06-17 06:30:00|29385.9|29335.9|29387.6|29367.6|29390.5|29370.5|29365|29335.9|749
1623911700000|2021-06-17 06:35:00|29388.1|29368.1|29387.1|29367.1|29402.5|29373.6|29382.2|29349|688
1623912000000|2021-06-17 06:40:00|29386.7|29366.7|29404.2|29384.2|29404.8|29384.8|29384.5|29364.5|706
1623912300000|2021-06-17 06:45:00|29403.9|29383.9|29397.3|29377.3|29408.2|29388.2|29386.5|29366.5|753
1623912600000|2021-06-17 06:50:00|29397.2|29377.2|29387.1|29367.1|29397.8|29377.8|29368.9|29348.9|715
1623912900000|2021-06-17 06:55:00|29402.1|29352.1|29377.5|29357.5|29404.2|29371.2|29369.9|29345.4|754
1623913200000|2021-06-17 07:00:00|29377.3|29357.3|29390|29370|29393.4|29373.4|29371.2|29351.2|876
1623913500000|2021-06-17 07:05:00|29390.2|29370.2|29415.4|29395.4|29421|29401|29389.8|29369.8|757
1623913800000|2021-06-17 07:10:00|29415.8|29395.8|29464.8|29444.8|29466.3|29446.3|29415.5|29395.5|908
1623914100000|2021-06-17 07:15:00|29464.6|29444.6|29479.8|29459.8|29487.4|29467.4|29458|29438|863
1623914400000|2021-06-17 07:20:00|29479.3|29459.3|29480.1|29460.1|29485.2|29465.2|29467.3|29447.3|873
1623914700000|2021-06-17 07:25:00|29479.9|29459.9|29501.3|29481.3|29503.7|29483.7|29479.7|29459.7|723
1623915000000|2021-06-17 07:30:00|29501.6|29481.6|29580.7|29560.7|29593|29560.9|29501.4|29468.5|881
1623915300000|2021-06-17 07:35:00|29580.4|29560.4|29574.4|29554.4|29580.4|29560.4|29557.4|29537.4|826
1623915600000|2021-06-17 07:40:00|29574.6|29554.6|29594.5|29574.5|29608.5|29588.5|29573.1|29553|787
1623915900000|2021-06-17 07:45:00|29594.3|29574.3|29570.2|29550.2|29596.3|29576.3|29558.1|29538.1|828
1623916200000|2021-06-17 07:50:00|29569.6|29549.6|29572.1|29552.1|29573.6|29553.6|29561.6|29541.6|744
1623916500000|2021-06-17 07:55:00|29572.5|29552.5|29535.6|29515.6|29575.1|29555.1|29535.2|29497.1|821
1623916800000|2021-06-17 08:00:00|29537.4|29517.4|29517.1|29497.1|29564.4|29537.6|29509.4|29482.9|909
1623917100000|2021-06-17 08:05:00|29516.8|29496.8|29535.2|29515.2|29546.3|29526.3|29514|29494|823
1623917400000|2021-06-17 08:10:00|29534.8|29514.8|29533.7|29513.7|29537.8|29517.8|29524.1|29504.1|679
1623917700000|2021-06-17 08:15:00|29533.5|29513.5|29563.7|29543.7|29565.4|29545.4|29531|29511|744
1623918000000|2021-06-17 08:20:00|29563.8|29543.8|29584|29564|29594.8|29574.8|29563.3|29543.3|821
1623918300000|2021-06-17 08:25:00|29584.2|29564.2|29580.6|29560.6|29595.4|29575.4|29575.9|29555.9|764
1623918600000|2021-06-17 08:30:00|29580.8|29560.8|29586.1|29566.1|29587.1|29567.1|29571.9|29551.9|759
1623918900000|2021-06-17 08:35:00|29586.4|29566.4|29588.1|29568.1|29592.9|29572.9|29580.6|29560.6|757
1623919200000|2021-06-17 08:40:00|29587.8|29567.8|29590.6|29570.6|29612.3|29586.3|29587.4|29561.7|670
1623919500000|2021-06-17 08:45:00|29590.9|29570.9|29630.6|29610.6|29634.9|29614.9|29587.7|29567.7|719
1623919800000|2021-06-17 08:50:00|29630.8|29610.8|29653.6|29633.6|29654.8|29634.8|29630.2|29610.2|707
1623920100000|2021-06-17 08:55:00|29653.7|29633.7|29623.9|29603.9|29654|29634|29623.1|29603.1|706
1623920400000|2021-06-17 09:00:00|29625.6|29605.6|29593.3|29573.3|29626.4|29606.4|29592.3|29572.3|637
1623920700000|2021-06-17 09:05:00|29592.8|29572.8|29610.5|29590.5|29636.7|29603.2|29591.7|29569.9|698
1623921000000|2021-06-17 09:10:00|29610.9|29590.9|29606.2|29586.2|29613.2|29593.2|29604|29584|543
1623921300000|2021-06-17 09:15:00|29606.3|29586.3|29598.7|29578.7|29611.6|29591.6|29594|29574|633
1623921600000|2021-06-17 09:20:00|29598.8|29578.8|29605.2|29585.2|29608.3|29588.3|29590.7|29570.7|667
1623921900000|2021-06-17 09:25:00|29605.3|29585.3|29620.8|29600.8|29630|29610|29601.1|29581.1|717
1623922200000|2021-06-17 09:30:00|29620.3|29600.3|29624.8|29604.8|29628.3|29608.3|29608.7|29588.7|723
1623922500000|2021-06-17 09:35:00|29624.5|29604.5|29609|29589|29624.8|29604.8|29604.5|29584.5|745
1623922800000|2021-06-17 09:40:00|29609.1|29589.1|29610|29590|29623.9|29603.9|29608.3|29588.3|603
1623923100000|2021-06-17 09:45:00|29610.2|29590.2|29618.9|29598.9|29619.7|29599.7|29609.7|29589.7|635
1623923400000|2021-06-17 09:50:00|29618.6|29598.6|29632.9|29612.9|29640.8|29620.8|29618.6|29598.6|637
1623923700000|2021-06-17 09:55:00|29632.5|29612.5|29631.7|29611.7|29634.8|29614.8|29620.1|29600.1|858
1623924000000|2021-06-17 10:00:00|29630.8|29610.8|29652.1|29632.1|29665.9|29633.1|29628.4|29608.4|831
1623924300000|2021-06-17 10:05:00|29652.4|29632.4|29674.7|29654.7|29683.5|29657.3|29649.9|29629.9|683
1623924600000|2021-06-17 10:10:00|29676.2|29656.2|29696.9|29676.9|29697.6|29677.6|29671.7|29651.7|773
1623924900000|2021-06-17 10:15:00|29697.4|29677.4|29720.4|29700.4|29738.1|29708.1|29695.9|29675.9|804
1623925200000|2021-06-17 10:20:00|29720.5|29700.5|29748.6|29728.6|29753.6|29733.6|29715.5|29695.5|859
1623925500000|2021-06-17 10:25:00|29748.7|29728.7|29732.1|29712.1|29757.8|29729|29732.1|29707.6|798
1623925800000|2021-06-17 10:30:00|29732|29712|29712.1|29692.1|29750.9|29719.1|29694.5|29668.8|888
1623926100000|2021-06-17 10:35:00|29711.8|29691.8|29687.8|29667.8|29716.9|29696.9|29673.1|29650.7|797
1623926400000|2021-06-17 10:40:00|29688.4|29668.4|29691.9|29671.9|29709.5|29677.9|29678.4|29658.4|811
1623926700000|2021-06-17 10:45:00|29692.1|29672.1|29709.5|29689.5|29711|29691|29684.9|29664.9|704
1623927000000|2021-06-17 10:50:00|29709.4|29689.4|29720.5|29700.5|29729.5|29709.5|29702.9|29682.9|782
1623927300000|2021-06-17 10:55:00|29720.8|29700.8|29696.6|29676.6|29723.4|29703.4|29694|29674|752
1623927600000|2021-06-17 11:00:00|29696.2|29676.2|29684.4|29664.4|29701.5|29681.5|29683.3|29663.3|747
1623927900000|2021-06-17 11:05:00|29684.3|29664.3|29689.2|29669.2|29692.2|29672.2|29661.3|29641.3|868
1623928200000|2021-06-17 11:10:00|29689.3|29669.3|29708.6|29688.6|29726.7|29702|29687.4|29664.5|742
1623928500000|2021-06-17 11:15:00|29708.8|29688.8|29719.5|29699.5|29723.4|29701.9|29700.4|29673.4|754
1623928800000|2021-06-17 11:20:00|29719.3|29699.3|29721.8|29701.8|29724.3|29704.3|29705|29685|784
1623929100000|2021-06-17 11:25:00|29721.6|29701.6|29715.9|29695.9|29726.4|29706.4|29708.8|29688.8|743
1623929400000|2021-06-17 11:30:00|29716.2|29696.2|29703.9|29683.9|29718.9|29698.9|29702.7|29682.7|623
1623929700000|2021-06-17 11:35:00|29703.7|29683.7|29708|29688|29711.8|29691.8|29702.9|29682.9|641
1623930000000|2021-06-17 11:40:00|29708.8|29688.8|29713.7|29693.7|29713.9|29693.9|29696|29676|764
1623930300000|2021-06-17 11:45:00|29715.4|29695.4|29717.6|29667.6|29732.7|29695.4|29698.7|29664.7|728
1623930600000|2021-06-17 11:50:00|29715.6|29665.6|29687.8|29667.8|29719.6|29684.7|29687.3|29664.3|795
1623930900000|2021-06-17 11:55:00|29688.2|29668.2|29697.1|29677.1|29702.6|29682.6|29687.5|29667.5|801
1623931200000|2021-06-17 12:00:00|29697.5|29677.5|29695.3|29675.3|29700.3|29680.3|29691.8|29671.8|806
1623931500000|2021-06-17 12:05:00|29695.5|29675.5|29661.4|29641.4|29698.8|29678.8|29661.4|29641.4|716
1623931800000|2021-06-17 12:10:00|29661.3|29641.3|29698.2|29678.2|29701.7|29681.7|29661.3|29641.3|829
1623932100000|2021-06-17 12:15:00|29695.7|29675.7|29689.7|29669.7|29698.9|29678.9|29685.8|29665.8|714
1623932400000|2021-06-17 12:20:00|29690.8|29670.8|29713.5|29693.5|29720.2|29700.2|29690.8|29670.8|883
1623932700000|2021-06-17 12:25:00|29713.6|29693.6|29719.1|29669.1|29726.2|29694.2|29699.4|29664|844
1623933000000|2021-06-17 12:30:00|29717.8|29667.8|29722.7|29672.7|29725.7|29691.4|29686.2|29651.5|981
1623933300000|2021-06-17 12:35:00|29722.2|29672.2|29726|29706|29743.6|29709.5|29707|29672.2|886
1623933600000|2021-06-17 12:40:00|29724.7|29704.7|29732.1|29712.1|29751.2|29731.2|29723.4|29693.1|814
1623933900000|2021-06-17 12:45:00|29732|29712|29743.1|29723.1|29759.5|29730.1|29724.2|29693.1|711
1623934200000|2021-06-17 12:50:00|29743.5|29723.5|29753.3|29733.3|29754.3|29734.3|29740.4|29720.4|647
1623934500000|2021-06-17 12:55:00|29752|29732|29749.1|29729.1|29761.7|29735.2|29737.5|29707.3|820
1623934800000|2021-06-17 13:00:00|29748.8|29728.8|29754.4|29734.4|29772.5|29739.9|29738.8|29704.6|791
1623935100000|2021-06-17 13:05:00|29754.8|29734.8|29763.5|29743.5|29783.7|29751|29740.3|29714|757
1623935400000|2021-06-17 13:10:00|29763|29743|29774.7|29754.7|29797.2|29762.5|29755.3|29724.9|834
1623935700000|2021-06-17 13:15:00|29774.8|29754.8|29741.5|29721.5|29774.9|29754.9|29738.6|29718.6|798
1623936000000|2021-06-17 13:20:00|29741.6|29721.6|29715.8|29695.8|29744.2|29724.2|29714.1|29694.1|722
1623936300000|2021-06-17 13:25:00|29715.9|29695.9|29699.6|29679.6|29741.7|29717.5|29699.6|29675.3|706
1623936600000|2021-06-17 13:30:00|29698.1|29678.1|29672.3|29652.3|29717.3|29684.2|29669.6|29649.6|722
1623936900000|2021-06-17 13:35:00|29672.6|29652.6|29674.9|29654.9|29693.1|29673.1|29672.4|29652.4|629
1623937200000|2021-06-17 13:40:00|29675.1|29655.1|29770.5|29720.5|29772.1|29722.1|29670.4|29644.6|719
1623937500000|2021-06-17 13:45:00|29769.8|29719.8|29796.6|29776.6|29805.1|29778.6|29758.7|29717.2|675
1623937800000|2021-06-17 13:50:00|29797.5|29777.5|29816.4|29796.4|29854|29811.9|29791|29761.3|714
1623938100000|2021-06-17 13:55:00|29814.1|29794.1|29825.4|29805.4|29834.1|29808|29788.4|29754.5|683
1623938400000|2021-06-17 14:00:00|29825.7|29805.7|29815.4|29795.4|29826.9|29806.9|29812.8|29792.8|680
1623938700000|2021-06-17 14:05:00|29815|29795|29858.1|29838.1|29877.1|29842.4|29807.6|29787.6|722
1623939000000|2021-06-17 14:10:00|29859.2|29839.2|29854.8|29834.8|29894.7|29860.6|29851.5|29818.2|696
1623939300000|2021-06-17 14:15:00|29854.5|29834.5|29821.3|29801.3|29855.8|29835.8|29819.4|29799.4|639
1623939600000|2021-06-17 14:20:00|29821.2|29801.2|29809.2|29789.2|29823.1|29803.1|29807|29787|640
1623939900000|2021-06-17 14:25:00|29809.5|29789.5|29785.8|29765.8|29812|29792|29779.8|29743.8|630
1623940200000|2021-06-17 14:30:00|29802.3|29752.3|29784|29764|29802.5|29780.6|29784|29751.9|661
1623940500000|2021-06-17 14:35:00|29785.5|29765.5|29783|29763|29803.3|29783.3|29781.7|29761.7|602
1623940800000|2021-06-17 14:40:00|29782.5|29762.5|29774.3|29754.3|29800.8|29767.5|29769.9|29736.1|579
1623941100000|2021-06-17 14:45:00|29774.6|29754.6|29744|29724|29786.7|29757.7|29740.1|29708.2|637
1623941400000|2021-06-17 14:50:00|29743.6|29723.6|29713|29693|29744.5|29724.5|29697.6|29664.3|663
1623941700000|2021-06-17 14:55:00|29713.2|29693.2|29738.9|29718.9|29747.6|29723.2|29711.2|29682.6|679
1623942000000|2021-06-17 15:00:00|29738.4|29718.4|29745.7|29725.7|29746.3|29726.3|29726|29706|692
1623942300000|2021-06-17 15:05:00|29745.8|29725.8|29781.3|29761.3|29783.5|29761.4|29745.8|29715.2|600
1623942600000|2021-06-17 15:10:00|29781|29761|29819|29799|29827|29807|29780.4|29760.4|655
1623942900000|2021-06-17 15:15:00|29819.3|29799.3|29817.8|29797.8|29829.8|29809.8|29814.4|29794.4|631
1623943200000|2021-06-17 15:20:00|29817.2|29797.2|29831.1|29811.1|29837.6|29817.6|29815.2|29795.2|639
1623943500000|2021-06-17 15:25:00|29830.6|29810.6|29786.5|29736.5|29833.5|29813.5|29775.5|29719.3|700
1623943800000|2021-06-17 15:30:00|29785.9|29735.9|29836.4|29786.4|29841.7|29791.7|29783.1|29733.1|684
1623944100000|2021-06-17 15:35:00|29834.9|29784.9|29818.5|29768.5|29839.4|29789.4|29808.3|29767.8|590
1623944400000|2021-06-17 15:40:00|29818.3|29768.3|29832.7|29782.7|29835.6|29785.6|29798.6|29748.6|674
1623944700000|2021-06-17 15:45:00|29832.8|29782.8|29826.1|29776.1|29843.3|29810.5|29811.4|29774.6|708
1623945000000|2021-06-17 15:50:00|29825.4|29775.4|29815.8|29795.8|29833.8|29798.9|29809.1|29775.4|663
1623945300000|2021-06-17 15:55:00|29815.6|29795.6|29818.5|29798.5|29865.7|29826.7|29814.6|29794.6|583
1623945600000|2021-06-17 16:00:00|29818.7|29798.7|29825.7|29805.7|29836|29809.9|29813.9|29781.2|581
1623945900000|2021-06-17 16:05:00|29826.2|29806.2|29826.3|29806.3|29830.8|29810.8|29823.9|29803.9|485
1623946200000|2021-06-17 16:10:00|29825.5|29805.5|29820.9|29800.9|29827.5|29807.5|29818.1|29798.1|459
1623946500000|2021-06-17 16:15:00|29820.5|29800.5|29836.9|29816.9|29841.6|29821.6|29820.5|29800.5|537
1623946800000|2021-06-17 16:20:00|29837.2|29817.2|29865.9|29815.9|29865.9|29823.5|29830.4|29795.3|657
1623947100000|2021-06-17 16:25:00|29866.5|29816.5|29873.1|29823.1|29878|29839|29851.8|29812.7|628
1623947400000|2021-06-17 16:30:00|29873.3|29823.3|29848.5|29828.5|29875.5|29842.7|29846|29815|563
1623947700000|2021-06-17 16:35:00|29848.1|29828.1|29844.3|29824.3|29851.1|29831.1|29837.1|29817.1|531
1623948000000|2021-06-17 16:40:00|29844.8|29824.8|29840.4|29820.4|29858.1|29828.6|29834.4|29801.8|579
1623948300000|2021-06-17 16:45:00|29841|29821|29840.3|29820.3|29845.2|29825.2|29834.4|29814.4|490
1623948600000|2021-06-17 16:50:00|29840.4|29820.4|29860.7|29810.7|29862.7|29828.8|29840|29807|524
1623948900000|2021-06-17 16:55:00|29859.8|29809.8|29849.5|29829.5|29868.5|29831.8|29846.9|29809.7|557
1623949200000|2021-06-17 17:00:00|29849.4|29829.4|29836.4|29786.4|29867.5|29829.5|29835.9|29785.9|586
1623949500000|2021-06-17 17:05:00|29835.9|29785.9|29818.6|29768.6|29838.6|29802.6|29817.6|29767.6|632
1623949800000|2021-06-17 17:10:00|29819.5|29769.5|29826.7|29776.7|29831.8|29781.8|29812.3|29762.3|593
1623950100000|2021-06-17 17:15:00|29826.6|29776.6|29819.7|29769.7|29829.7|29779.7|29818.3|29768.3|572
1623950400000|2021-06-17 17:20:00|29819.8|29769.8|29817.9|29767.9|29824.5|29780.6|29800.6|29765.2|533
1623950700000|2021-06-17 17:25:00|29804.2|29784.2|29855.3|29805.3|29860.3|29810.3|29801.3|29766.4|621
1623951000000|2021-06-17 17:30:00|29854.2|29804.2|29843.3|29793.3|29860.9|29822.5|29841.7|29791.7|563
1623951300000|2021-06-17 17:35:00|29843.8|29793.8|29846|29796|29853.1|29808.1|29828|29790.5|503
1623951600000|2021-06-17 17:40:00|29845.6|29795.6|29849.5|29799.5|29851.5|29801.5|29845.3|29795.3|492
1623951900000|2021-06-17 17:45:00|29849.6|29799.6|29869.1|29819.1|29871.8|29836.1|29848.5|29798.5|534
1623952200000|2021-06-17 17:50:00|29868.1|29818.1|29883.1|29833.1|29884.3|29847|29855.1|29815.4|501
1623952500000|2021-06-17 17:55:00|29883|29833|29875.4|29825.4|29888.6|29838.6|29867.6|29817.6|477
1623952800000|2021-06-17 18:00:00|29875.2|29825.2|29869.5|29819.5|29876|29839.1|29856.9|29816.1|449
1623953100000|2021-06-17 18:05:00|29869.3|29819.3|29873.1|29823.1|29877|29836.2|29856|29817.6|410
1623953400000|2021-06-17 18:10:00|29873.4|29823.4|29871.4|29821.4|29874.3|29837|29855.7|29818.6|408
1623953700000|2021-06-17 18:15:00|29871.3|29821.3|29869|29819|29872.2|29836.9|29851.6|29816.5|422
1623954000000|2021-06-17 18:20:00|29869.2|29819.2|29862.9|29812.9|29873.3|29827.7|29847|29809.3|385
1623954300000|2021-06-17 18:25:00|29864.2|29814.2|29864.6|29814.6|29865.7|29828|29847.2|29810.3|396
1623954600000|2021-06-17 18:30:00|29865.1|29815.1|29869.3|29819.3|29870.8|29820.8|29863.5|29813.5|404
1623954900000|2021-06-17 18:35:00|29868.7|29818.7|29871.9|29821.9|29873.2|29834.6|29854.3|29818|409
1623955200000|2021-06-17 18:40:00|29871.4|29821.4|29860.9|29810.9|29871.9|29821.9|29857.4|29807.4|439
1623955500000|2021-06-17 18:45:00|29862.5|29812.5|29869.5|29819.5|29872.6|29830.1|29848.5|29810.8|403
1623955800000|2021-06-17 18:50:00|29869.7|29819.7|29869.5|29819.5|29873.6|29823.6|29865.4|29815.4|406
1623956100000|2021-06-17 18:55:00|29869.7|29819.7|29887|29837|29888.5|29838.5|29856.7|29818.8|453
1623956400000|2021-06-17 19:00:00|29886.6|29836.6|29881|29831|29887.2|29837.2|29877.2|29827.2|424
1623956700000|2021-06-17 19:05:00|29882.3|29832.3|29894.3|29844.3|29895.4|29845.4|29880.7|29830.7|399
1623957000000|2021-06-17 19:10:00|29894.4|29844.4|29891.8|29841.8|29898.9|29864.5|29882.5|29837.8|366
1623957300000|2021-06-17 19:15:00|29892.9|29842.9|29897.1|29847.1|29899.7|29859.1|29876.3|29841.7|361
1623957600000|2021-06-17 19:20:00|29897|29847|29897.5|29847.5|29900.9|29850.9|29895.5|29845.5|343
1623957900000|2021-06-17 19:25:00|29897.6|29847.6|29870.3|29850.3|29899.3|29862|29870.2|29836.3|414
1623958200000|2021-06-17 19:30:00|29870|29850|29880.8|29860.8|29895.9|29861.5|29867.7|29833|374
1623958500000|2021-06-17 19:35:00|29880.7|29860.7|29889.7|29869.7|29902.8|29870.4|29880.1|29845.3|396
1623958800000|2021-06-17 19:40:00|29890.5|29870.5|29885.8|29865.8|29905.5|29873.6|29885.2|29851.1|402
1623959100000|2021-06-17 19:45:00|29885.4|29865.4|29896.4|29846.4|29915.2|29878.3|29881.4|29845.3|402
1623959400000|2021-06-17 19:50:00|29897|29847|29908.6|29858.6|29909.8|29866.3|29882.6|29846.3|433
1623959700000|2021-06-17 19:55:00|29908.5|29858.5|29905.8|29855.8|29913.1|29875.4|29890.4|29853.6|497
1623960000000|2021-06-17 20:00:00|29906|29856|29903.1|29853.1|29909|29871|29884.6|29845.7|475
1623960300000|2021-06-17 20:05:00|29902.8|29852.8|29910|29860|29912.7|29867.8|29883.3|29847.8|349
1623960600000|2021-06-17 20:10:00|29909.4|29859.4|29907.1|29857.1|29912.3|29862.3|29902.5|29852.5|333
1623960900000|2021-06-17 20:15:00|29904.8|29854.8|29903|29853|29910.6|29860.6|29902.9|29852.9|254
1623961200000|2021-06-17 20:20:00|29902.9|29852.9|29906.5|29856.5|29911.9|29861.9|29901.6|29851.6|240
1623961500000|2021-06-17 20:25:00|29906.4|29856.4|29905.2|29855.2|29909.2|29859.2|29899.3|29849.3|299
1623961800000|2021-06-17 20:30:00|29905.1|29855.1|29890.9|29840.9|29910|29860|29888.1|29838.1|346
1623962100000|2021-06-17 20:35:00|29893.6|29843.6|29894.4|29844.4|29899.7|29849.7|29889.1|29839.1|313
1623962400000|2021-06-17 20:40:00|29899|29849|29890.6|29840.6|29899|29849|29889.5|29839.5|252
1623962700000|2021-06-17 20:45:00|29892.4|29842.4|29898.6|29848.6|29905|29855|29892.2|29842.2|278
1623963000000|2021-06-17 20:50:00|29899.1|29847.4|29901.2|29848.7|29914|29855|29889.5|29837.7|384
1623963300000|2021-06-17 20:55:00|29904.3|29849.6|29907.4|29846.2|29921.5|29855.5|29882|29826.3|331
1623963600000|2021-06-17 21:00:00|29908.2|29845.2|29917.9|29845.5|29918.8|29855.2|29904.3|29843.2|43
1623963900000|2021-06-17 21:05:00|29910.9|29858.5|29907.6|29849.6|29955.7|29864.3|29891.2|29801.5|142
1623964200000|2021-06-17 21:10:00|29907.1|29857.1|29929.8|29850.9|29949|29864.5|29900.6|29823.6|150
1623964500000|2021-06-17 21:15:00|29929|29850.3|29914.8|29838.9|29935.9|29857.8|29899|29838.4|132
1623964800000|2021-06-17 21:20:00|29922.3|29833.1|29916.9|29850|29938.4|29857.4|29899.9|29832.8|132
1623965100000|2021-06-17 21:25:00|29937.9|29841.2|29903.1|29849.8|29937.9|29855.7|29901|29825.5|144
1623965400000|2021-06-17 21:30:00|29903.8|29848.5|29918.6|29838.3|29968.9|29861.9|29899.7|29809.5|186
1623965700000|2021-06-17 21:35:00|29912.7|29842.5|29911.6|29842.2|29921.9|29854|29897.1|29831.5|154
1623966000000|2021-06-17 21:40:00|29914.1|29840.4|29909|29842|29927.5|29855.6|29894.3|29819.7|184
1623966300000|2021-06-17 21:45:00|29917.7|29844.1|29894.5|29838.5|29925|29848.2|29890.5|29828.2|196
1623966600000|2021-06-17 21:50:00|29894.4|29838.4|29918|29837.7|29930.9|29849.6|29894.4|29823.5|175
1623966900000|2021-06-17 21:55:00|29916.6|29832.2|29913|29845.3|29923.2|29848.5|29892.5|29820.2|222
1623967200000|2021-06-17 22:00:00|29919.8|29848.7|29905.9|29846.4|29921.5|29859.1|29896|29833.8|427
1623967500000|2021-06-17 22:05:00|29904.2|29851|29902.1|29835.9|29911.4|29854.5|29890.6|29831.5|418
1623967800000|2021-06-17 22:10:00|29900.7|29831.7|29902|29847.7|29915|29852.7|29888.3|29831.7|320
1623968100000|2021-06-17 22:15:00|29900.1|29842.5|29900.5|29850.5|29910.8|29854.3|29894.3|29840.2|361
1623968400000|2021-06-17 22:20:00|29900.6|29850.1|29903.1|29853.1|29904|29853.9|29894.4|29843.8|297
1623968700000|2021-06-17 22:25:00|29900.4|29850.4|29900.7|29850.7|29905.6|29855.6|29894.8|29844.8|242
1623969000000|2021-06-17 22:30:00|29900.5|29850.5|29900.4|29850.4|29909.1|29859.1|29892.6|29840|465
1623969300000|2021-06-17 22:35:00|29899.1|29849.1|29895|29845|29902.3|29863.3|29882.1|29834|389
1623969600000|2021-06-17 22:40:00|29893.4|29843.4|29895.1|29845.1|29907.2|29857.2|29890.9|29840.9|236
1623969900000|2021-06-17 22:45:00|29896.5|29846.5|29902.3|29852.3|29905.9|29855.9|29894|29838|233
1623970200000|2021-06-17 22:50:00|29901.3|29851.3|29883.9|29863.9|29908.2|29866.3|29880.3|29837.8|241
1623970500000|2021-06-17 22:55:00|29885.5|29865.5|29902.1|29852.1|29908.6|29866.4|29885.1|29841.5|200
1623970800000|2021-06-17 23:00:00|29904.9|29854.9|29895.2|29845.2|29904.9|29854.9|29886.5|29836.5|308
1623971100000|2021-06-17 23:05:00|29895.5|29845.5|29891|29841|29900.7|29859.3|29879.3|29837.9|327
1623971400000|2021-06-17 23:10:00|29893.2|29843.2|29890.4|29840.4|29897.5|29847.5|29884.5|29832|296
1623971700000|2021-06-17 23:15:00|29890.9|29840.9|29893.4|29843.4|29897.3|29847.3|29887.7|29837.7|260
1623972000000|2021-06-17 23:20:00|29892.4|29842.4|29895|29845|29898.1|29848.1|29887.3|29837.3|222
1623972300000|2021-06-17 23:25:00|29895.6|29845.6|29890.9|29840.9|29897.7|29847.7|29888.1|29838.1|228
1623972600000|2021-06-17 23:30:00|29891.4|29841.4|29900.3|29850.3|29903.1|29853.1|29888.6|29838.6|264
1623972900000|2021-06-17 23:35:00|29900|29850|29898.8|29848.8|29905|29855|29895.6|29845.6|304
1623973200000|2021-06-17 23:40:00|29899.5|29849.5|29893.5|29843.5|29902|29852|29892.6|29842.6|305
1623973500000|2021-06-17 23:45:00|29893.2|29843.2|29891.2|29841.2|29897.9|29847.9|29888.7|29838.7|325
1623973800000|2021-06-17 23:50:00|29890.2|29840.2|29887.6|29837.6|29896|29846|29883.3|29833.3|362
1623974100000|2021-06-17 23:55:00|29887|29837|29892.4|29842.4|29896.2|29846.2|29882.7|29832.7|279
1623974400000|2021-06-18 00:00:00|29888.3|29838.3|29898.3|29848.3|29905.1|29855.1|29888.1|29838.1|516
1623974700000|2021-06-18 00:05:00|29898|29848|29904.7|29854.7|29909.4|29859.4|29894.7|29844.7|431
1623975000000|2021-06-18 00:10:00|29904.8|29854.8|29898.8|29848.8|29914.9|29864.9|29896.1|29846.1|436
1623975300000|2021-06-18 00:15:00|29900.2|29850.2|29897.3|29847.3|29907.6|29857.6|29895.5|29845.5|482
1623975600000|2021-06-18 00:20:00|29896.8|29846.8|29896.6|29846.6|29901.8|29859.8|29879.1|29842.1|391
1623975900000|2021-06-18 00:25:00|29895.9|29845.9|29891.1|29841.1|29899|29849|29889|29839|402
1623976200000|2021-06-18 00:30:00|29891|29841|29892.2|29842.2|29895.4|29845.4|29887.5|29837.5|356
1623976500000|2021-06-18 00:35:00|29891.6|29841.6|29896|29846|29900.1|29850.1|29888.8|29838.8|410
1623976800000|2021-06-18 00:40:00|29894|29844|29894|29844|29897.1|29847.1|29886.8|29836.8|353
1623977100000|2021-06-18 00:45:00|29894.3|29844.3|29894.1|29844.1|29897.1|29856.8|29875.6|29838.5|362
1623977400000|2021-06-18 00:50:00|29894.2|29844.2|29903.9|29853.9|29913.3|29863.4|29881.4|29843|467
1623977700000|2021-06-18 00:55:00|29904.3|29854.3|29905.1|29855.1|29911|29861|29896.5|29846.5|475
1623978000000|2021-06-18 01:00:00|29904.2|29854.2|29903.5|29853.5|29907.1|29865.4|29885.4|29846.2|495
1623978300000|2021-06-18 01:05:00|29903.7|29853.7|29902|29852|29907.3|29857.3|29897.3|29847.3|413
1623978600000|2021-06-18 01:10:00|29901.2|29851.2|29903.1|29853.1|29906.7|29856.7|29894.7|29844.7|434
1623978900000|2021-06-18 01:15:00|29905.2|29855.2|29898.3|29848.3|29907.3|29864.4|29882.9|29845.8|461
1623979200000|2021-06-18 01:20:00|29900|29850|29901.8|29851.8|29905.5|29866.4|29883.2|29847|403
1623979500000|2021-06-18 01:25:00|29902.1|29852.1|29902|29852|29908.1|29867.3|29886.3|29849.6|377
1623979800000|2021-06-18 01:30:00|29904.4|29854.4|29892.3|29842.3|29906.5|29865.4|29879.5|29840.2|458
1623980100000|2021-06-18 01:35:00|29892.4|29842.4|29884|29834|29893.8|29848.8|29868.6|29831.3|470
1623980400000|2021-06-18 01:40:00|29883.9|29833.9|29883.2|29833.2|29892|29852.5|29872.5|29831.2|437
1623980700000|2021-06-18 01:45:00|29883.6|29833.6|29890.5|29840.5|29893.2|29843.2|29883.5|29833.5|402
1623981000000|2021-06-18 01:50:00|29890.7|29840.7|29887.5|29837.5|29893.2|29853.6|29872.1|29834.2|358
1623981300000|2021-06-18 01:55:00|29887.9|29837.9|29884.5|29834.5|29890.3|29847.7|29867.5|29830.3|333
1623981600000|2021-06-18 02:00:00|29883.6|29833.6|29879.5|29829.5|29885|29845.3|29861|29822.1|329
1623981900000|2021-06-18 02:05:00|29879.6|29829.6|29883.1|29833.1|29886.3|29845.5|29865.5|29825.5|334
1623982200000|2021-06-18 02:10:00|29883|29833|29880.7|29830.7|29885.9|29845.1|29864.1|29828.1|380
1623982500000|2021-06-18 02:15:00|29880.8|29830.8|29886.5|29836.5|29892.5|29842.5|29879.1|29829.1|348
1623982800000|2021-06-18 02:20:00|29886.1|29836.1|29884.7|29834.7|29890.8|29840.8|29883.1|29833.1|348
1623983100000|2021-06-18 02:25:00|29884.8|29834.8|29882.3|29832.3|29887.9|29846.6|29866.4|29830.8|375
1623983400000|2021-06-18 02:30:00|29882.1|29832.1|29875.8|29825.8|29888.4|29838.4|29873.6|29823.6|480
1623983700000|2021-06-18 02:35:00|29875.9|29825.9|29878|29828|29882.9|29843.4|29863.4|29822.7|384
1623984000000|2021-06-18 02:40:00|29877.8|29827.8|29871.8|29821.8|29881.2|29839.3|29857.2|29818.5|455
1623984300000|2021-06-18 02:45:00|29871.6|29821.6|29871.8|29821.8|29877.6|29827.6|29868.9|29818.9|410
1623984600000|2021-06-18 02:50:00|29871.7|29821.7|29873.4|29823.4|29880.4|29839.3|29857.8|29821.5|367
1623984900000|2021-06-18 02:55:00|29873.1|29823.1|29876|29826|29879.1|29838.8|29856.8|29820.9|511
1623985200000|2021-06-18 03:00:00|29876.3|29826.3|29870.8|29820.8|29877.6|29827.6|29869.5|29819.5|438
1623985500000|2021-06-18 03:05:00|29871.1|29821.1|29872.8|29822.8|29878.5|29828.5|29869.5|29819.5|391
1623985800000|2021-06-18 03:10:00|29872.7|29822.7|29864|29814|29875.5|29825.5|29861.6|29811.6|414
1623986100000|2021-06-18 03:15:00|29866.4|29816.4|29866.1|29816.1|29872.7|29822.7|29860.9|29810.9|377
1623986400000|2021-06-18 03:20:00|29867.8|29817.8|29865.5|29815.5|29870.4|29820.4|29860.9|29810.9|343
1623986700000|2021-06-18 03:25:00|29863|29813|29861.9|29811.9|29867.3|29817.3|29856.9|29806.9|280
1623987000000|2021-06-18 03:30:00|29862.6|29812.6|29857|29807|29866.8|29816.8|29856.3|29806.3|325
1623987300000|2021-06-18 03:35:00|29856.3|29806.3|29861.6|29811.6|29866.7|29816.7|29856.3|29806.3|319
1623987600000|2021-06-18 03:40:00|29861.9|29811.9|29867.4|29817.4|29869.5|29819.5|29860.9|29810.9|251
1623987900000|2021-06-18 03:45:00|29867.7|29817.7|29868.5|29818.5|29869.9|29819.9|29863|29813|352
1623988200000|2021-06-18 03:50:00|29868|29818|29861.7|29811.7|29871.3|29821.3|29860.9|29810.9|314
1623988500000|2021-06-18 03:55:00|29861.5|29811.5|29866.7|29816.7|29870.7|29827.7|29845.8|29811.2|298
1623988800000|2021-06-18 04:00:00|29866.8|29816.8|29873.5|29823.5|29878.5|29828.5|29865.5|29815.5|400
1623989100000|2021-06-18 04:05:00|29872.9|29822.9|29874.9|29824.9|29879.6|29829.6|29870.8|29820.8|319
1623989400000|2021-06-18 04:10:00|29873.8|29823.8|29877.2|29827.2|29880.8|29830.8|29870.5|29820.5|363
1623989700000|2021-06-18 04:15:00|29876.4|29826.4|29873.6|29823.6|29878.8|29828.8|29870.7|29820.7|338
1623990000000|2021-06-18 04:20:00|29872.8|29822.8|29878.7|29828.7|29880.5|29830.5|29872.8|29822.8|262
1623990300000|2021-06-18 04:25:00|29878.8|29828.8|29881.6|29831.6|29883|29833|29875.5|29825.5|273
1623990600000|2021-06-18 04:30:00|29881.9|29831.9|29880.8|29830.8|29887|29837|29878.5|29828.5|293
1623990900000|2021-06-18 04:35:00|29880.9|29830.9|29887.1|29837.1|29888.8|29838.8|29877.8|29827.8|288
1623991200000|2021-06-18 04:40:00|29886.1|29836.1|29888.6|29838.6|29890.4|29840.4|29883.2|29833.2|289
1623991500000|2021-06-18 04:45:00|29887.6|29837.6|29885.9|29835.9|29891.2|29841.2|29882|29832|285
1623991800000|2021-06-18 04:50:00|29885.5|29835.5|29881.8|29831.8|29887.2|29837.2|29877.9|29827.9|330
1623992100000|2021-06-18 04:55:00|29882.8|29832.8|29888.9|29838.9|29891|29841|29880.5|29830.5|348
1623992400000|2021-06-18 05:00:00|29888.8|29838.8|29900.2|29850.2|29903.4|29853.4|29885.4|29835.4|470
1623992700000|2021-06-18 05:05:00|29901|29851|29900.1|29850.1|29904.7|29854.7|29897.4|29847.4|394
1623993000000|2021-06-18 05:10:00|29900.2|29850.2|29921.5|29871.5|29921.9|29871.9|29900.1|29850.1|515
1623993300000|2021-06-18 05:15:00|29922.5|29872.5|29918.4|29868.4|29923.4|29888|29898.7|29862.2|470
1623993600000|2021-06-18 05:20:00|29917.7|29867.7|29914.7|29864.7|29920.5|29886.1|29898.6|29864|437
1623993900000|2021-06-18 05:25:00|29914|29864|29919.7|29869.7|29927.8|29889.4|29900.5|29864|454
1623994200000|2021-06-18 05:30:00|29922.9|29872.9|29915|29865|29924.8|29886.3|29904.2|29858.9|516
1623994500000|2021-06-18 05:35:00|29914.8|29864.8|29911.3|29861.3|29919|29882.3|29894.9|29858.5|401
1623994800000|2021-06-18 05:40:00|29911|29861|29894.7|29874.7|29916.2|29881.7|29894.5|29859|389
1623995100000|2021-06-18 05:45:00|29909.2|29859.2|29887.5|29867.5|29911.6|29874.2|29884.9|29850.2|457
1623995400000|2021-06-18 05:50:00|29884.5|29864.5|29902.7|29852.7|29910.9|29874.9|29884.5|29852.5|486
1623995700000|2021-06-18 05:55:00|29903.2|29853.2|29903.1|29853.1|29905.1|29867.1|29878.5|29843.8|476
1623996000000|2021-06-18 06:00:00|29903.7|29853.7|29902.9|29882.9|29923.8|29888.6|29890.4|29852.6|564
1623996300000|2021-06-18 06:05:00|29902.8|29882.8|29908.5|29888.5|29917.5|29888.5|29896.8|29862.7|543
1623996600000|2021-06-18 06:10:00|29907.9|29887.9|29900.4|29880.4|29926.2|29889.8|29897|29861.8|587
1623996900000|2021-06-18 06:15:00|29900.3|29880.3|29891.7|29871.7|29914.6|29880.4|29889|29853.6|541
1623997200000|2021-06-18 06:20:00|29891.2|29871.2|29909.4|29859.4|29910.3|29871.7|29884.7|29848.2|552
1623997500000|2021-06-18 06:25:00|29909.7|29859.7|29899.9|29879.9|29918.5|29883.9|29890.4|29856.1|508
1623997800000|2021-06-18 06:30:00|29899.1|29879.1|29896.8|29876.8|29913.9|29886.8|29895.7|29862.2|488
1623998100000|2021-06-18 06:35:00|29896.9|29876.9|29899|29879|29903.1|29883.1|29895.6|29875.6|484
1623998400000|2021-06-18 06:40:00|29898.9|29878.9|29907.6|29887.6|29909|29889|29893.2|29873.2|560
1623998700000|2021-06-18 06:45:00|29907.2|29887.2|29914.6|29894.6|29920.3|29896.5|29887.8|29839.8|610
1623999000000|2021-06-18 06:50:00|29913.8|29893.8|29929.1|29909.1|29929.1|29909.1|29875.6|29833.2|647
1623999300000|2021-06-18 06:55:00|29929.8|29909.8|29906.1|29886.1|29943.1|29913.1|29906.1|29875|662
1623999600000|2021-06-18 07:00:00|29921.4|29871.4|29857.4|29837.4|29921.4|29886.9|29855.6|29825.3|652
1623999900000|2021-06-18 07:05:00|29857|29837|29792|29772|29859|29839|29780.9|29745.1|720
1624000200000|2021-06-18 07:10:00|29826.3|29767.9|29784.5|29764.5|29856.2|29820.4|29784.5|29746.4|628
1624000500000|2021-06-18 07:15:00|29797.3|29747.3|29848.3|29828.3|29875.7|29842.4|29774.6|29739.3|746
1624000800000|2021-06-18 07:20:00|29848.2|29828.2|29809.7|29789.7|29867.7|29835.5|29807.4|29784|637
1624001100000|2021-06-18 07:25:00|29809.6|29789.6|29801.1|29781.1|29823.6|29794|29769.7|29735|651
1624001400000|2021-06-18 07:30:00|29802.6|29782.6|29793.6|29773.6|29827.9|29794.9|29781.3|29749.7|700
1624001700000|2021-06-18 07:35:00|29794.2|29774.2|29770.9|29750.9|29807.2|29774.4|29769.8|29733.8|637
1624002000000|2021-06-18 07:40:00|29770.4|29750.4|29767.6|29747.6|29776.2|29756.2|29763.3|29743.3|510
1624002300000|2021-06-18 07:45:00|29767.8|29747.8|29771.9|29751.9|29793.7|29773.7|29764.6|29744.6|632
1624002600000|2021-06-18 07:50:00|29771.8|29751.8|29776.1|29756.1|29785.3|29765.3|29767.6|29747.6|651
1624002900000|2021-06-18 07:55:00|29775.9|29755.9|29773.7|29753.7|29780.5|29760.5|29765.4|29745.4|564
1624003200000|2021-06-18 08:00:00|29773.6|29753.6|29771.2|29751.2|29776.2|29756.2|29764.6|29744.6|611
1624003500000|2021-06-18 08:05:00|29771.1|29751.1|29766.1|29746.1|29773.6|29753.6|29760.7|29740.7|615
1624003800000|2021-06-18 08:10:00|29765.2|29745.2|29756.8|29736.8|29766|29746|29743.7|29715.1|585
1624004100000|2021-06-18 08:15:00|29756.3|29736.3|29770.6|29750.6|29780.9|29760.9|29751.9|29731.9|612
1624004400000|2021-06-18 08:20:00|29770.7|29750.7|29772.5|29752.5|29776.3|29756.3|29764.8|29744.8|530
1624004700000|2021-06-18 08:25:00|29772.2|29752.2|29758.2|29738.2|29772.7|29752.7|29755.3|29735.3|549
1624005000000|2021-06-18 08:30:00|29758.5|29738.5|29765.6|29745.6|29767.2|29747.2|29758.5|29738.5|561
1624005300000|2021-06-18 08:35:00|29765.5|29745.5|29815.4|29795.4|29820.4|29800.4|29763.6|29743.6|624
1624005600000|2021-06-18 08:40:00|29815.5|29795.5|29813|29793|29827.7|29807.7|29810.6|29790.6|548
1624005900000|2021-06-18 08:45:00|29813.2|29793.2|29829|29809|29829|29809|29812.7|29792.7|522
1624006200000|2021-06-18 08:50:00|29828.1|29808.1|29846.8|29826.8|29847.5|29827.5|29823.9|29803.9|540
1624006500000|2021-06-18 08:55:00|29846.9|29826.9|29842.9|29822.9|29847.2|29827.2|29840.4|29820.4|534
1624006800000|2021-06-18 09:00:00|29843|29823|29856.6|29836.6|29861.9|29841.9|29843|29823|587
1624007100000|2021-06-18 09:05:00|29856.8|29836.8|29842.5|29822.5|29858.5|29838.5|29840|29820|512
1624007400000|2021-06-18 09:10:00|29842|29822|29814.6|29794.6|29846.1|29826.1|29813.6|29793.6|502
1624007700000|2021-06-18 09:15:00|29814.8|29794.8|29797.7|29777.7|29819.9|29799.9|29791.6|29771.6|636
1624008000000|2021-06-18 09:20:00|29797.8|29777.8|29794.7|29774.7|29806.9|29786.9|29792.1|29772.1|561
1624008300000|2021-06-18 09:25:00|29794.6|29774.6|29773.2|29753.2|29796.9|29776.9|29769.8|29734.7|661
1624008600000|2021-06-18 09:30:00|29773.7|29753.7|29799.3|29779.3|29809.6|29786.4|29772.2|29738.2|647
1624008900000|2021-06-18 09:35:00|29799.2|29779.2|29754.9|29734.9|29801.9|29781.9|29754.2|29734.2|630
1624009200000|2021-06-18 09:40:00|29753.7|29733.7|29750.9|29730.9|29757|29737|29745|29725|575
1624009500000|2021-06-18 09:45:00|29751.2|29731.2|29796.3|29776.3|29801|29781|29747.8|29727.8|558
1624009800000|2021-06-18 09:50:00|29795.7|29775.7|29764|29744|29795.9|29775.9|29763|29743|616
1624010100000|2021-06-18 09:55:00|29764.1|29744.1|29783.9|29763.9|29787.8|29767.8|29758.6|29738.6|588
1624010400000|2021-06-18 10:00:00|29783.6|29763.6|29808.9|29788.9|29809.8|29789.8|29782.7|29762.7|584
1624010700000|2021-06-18 10:05:00|29808.7|29788.7|29815.8|29795.8|29831.9|29811.9|29805.4|29785.4|597
1624011000000|2021-06-18 10:10:00|29815.3|29795.3|29779.3|29759.3|29815.8|29795.8|29778.6|29758.6|546
1624011300000|2021-06-18 10:15:00|29778.8|29758.8|29775.4|29755.4|29779|29759|29770.6|29750.6|524
1624011600000|2021-06-18 10:20:00|29775.3|29755.3|29776.3|29756.3|29778.6|29758.6|29772.8|29752.8|453
1624011900000|2021-06-18 10:25:00|29776.1|29756.1|29794.2|29774.2|29794.8|29774.8|29775|29755|523
1624012200000|2021-06-18 10:30:00|29794.9|29774.9|29794.2|29774.2|29797.5|29777.5|29786.1|29766.1|505
1624012500000|2021-06-18 10:35:00|29794|29774|29802.9|29782.9|29803.1|29783.1|29791.2|29771.2|488
1624012800000|2021-06-18 10:40:00|29802.6|29782.6|29816.5|29796.5|29817.3|29797.3|29799.9|29779.9|444
1624013100000|2021-06-18 10:45:00|29816.4|29796.4|29805.9|29785.9|29817|29797|29795.5|29775.5|556
1624013400000|2021-06-18 10:50:00|29806.1|29786.1|29788.5|29768.5|29812.9|29792.9|29788|29768|475
1624013700000|2021-06-18 10:55:00|29789.3|29769.3|29813.1|29793.1|29814|29794|29786.4|29766.4|535
1624014000000|2021-06-18 11:00:00|29813.5|29793.5|29828.1|29808.1|29830.5|29810.5|29813.1|29793.1|603
1624014300000|2021-06-18 11:05:00|29828.3|29808.3|29823.3|29803.3|29829.2|29809.2|29816.6|29796.6|560
1624014600000|2021-06-18 11:10:00|29822.7|29802.7|29823.9|29803.9|29828.8|29808.8|29821.8|29801.8|436
1624014900000|2021-06-18 11:15:00|29824|29804|29828.7|29808.7|29830.1|29810.1|29819.8|29799.8|583
1624015200000|2021-06-18 11:20:00|29828.3|29808.3|29851.3|29831.3|29853.2|29833.2|29827.9|29807.9|557
1624015500000|2021-06-18 11:25:00|29850.5|29830.5|29859.4|29839.4|29870.2|29839.8|29849|29820.2|477
1624015800000|2021-06-18 11:30:00|29859.6|29839.6|29855.4|29835.4|29859.8|29839.8|29849.3|29829.3|500
1624016100000|2021-06-18 11:35:00|29851.6|29831.6|29879|29859|29880.9|29860.9|29851.6|29831.6|515
1624016400000|2021-06-18 11:40:00|29878.4|29858.4|29882.8|29862.8|29891.3|29871.3|29878.4|29858.4|547
1624016700000|2021-06-18 11:45:00|29883|29863|29878.9|29858.9|29887.9|29867.9|29871.8|29851.8|556
1624017000000|2021-06-18 11:50:00|29879|29859|29850|29830|29880.2|29860.2|29850|29830|487
1624017300000|2021-06-18 11:55:00|29850.7|29830.7|29825.8|29805.8|29851.3|29831.3|29817|29797|613
1624017600000|2021-06-18 12:00:00|29825.9|29805.9|29839.5|29819.5|29857.9|29824.3|29823|29797.3|626
1624017900000|2021-06-18 12:05:00|29839.4|29819.4|29861.9|29841.9|29877.7|29842.9|29838.3|29812.9|590
1624018200000|2021-06-18 12:10:00|29863.1|29843.1|29876.9|29856.9|29889.6|29858.9|29860|29831.2|718
1624018500000|2021-06-18 12:15:00|29876.7|29856.7|29909.5|29889.5|29909.5|29889.5|29872.7|29837.8|688
1624018800000|2021-06-18 12:20:00|29905.4|29885.4|29954.8|29934.8|29959.9|29939.9|29905.4|29885.4|781
1624019100000|2021-06-18 12:25:00|29955.1|29935.1|30021.8|30001.8|30043.2|30023.2|29954.2|29928|756
1624019400000|2021-06-18 12:30:00|30016|29996|29943.5|29923.5|30016|29996|29943.5|29923.5|750
1624019700000|2021-06-18 12:35:00|29942.9|29922.9|29928|29908|29950.1|29930.1|29923.4|29903.4|672
1624020000000|2021-06-18 12:40:00|29927.5|29907.5|29935|29915|29958|29928.3|29915.7|29895.7|671
1624020300000|2021-06-18 12:45:00|29934.9|29914.9|29956.6|29936.6|29964.6|29944.6|29928.3|29908.3|736
1624020600000|2021-06-18 12:50:00|29956.5|29936.5|29952|29932|29966.1|29946.1|29951.5|29931.5|598
1624020900000|2021-06-18 12:55:00|29951.8|29931.8|29943.4|29923.4|29953.2|29933.2|29940|29920|626
1624021200000|2021-06-18 13:00:00|29942.8|29922.8|29956.3|29936.3|29969.7|29949.7|29942.2|29922.2|658
1624021500000|2021-06-18 13:05:00|29955.6|29935.6|29956.6|29936.6|29960.6|29940.6|29949.8|29929.8|650
1624021800000|2021-06-18 13:10:00|29956.2|29936.2|29963.7|29943.7|29963.7|29943.7|29954.5|29934.5|682
1624022100000|2021-06-18 13:15:00|29962.4|29942.4|29980.5|29960.5|29990|29970|29961.2|29941.2|683
1624022400000|2021-06-18 13:20:00|29980.4|29960.4|29979.8|29959.8|29992.3|29972.3|29976.4|29956.4|632
1624022700000|2021-06-18 13:25:00|29977.8|29957.8|29985.8|29965.8|29987.3|29967.3|29973.1|29953.1|587
1624023000000|2021-06-18 13:30:00|29986.2|29966.2|30002.6|29982.6|30002.7|29982.7|29979|29959|720
1624023300000|2021-06-18 13:35:00|30002.5|29982.5|30043.4|30023.4|30047.9|30027.9|30001.7|29981.7|694
1624023600000|2021-06-18 13:40:00|30043.3|30023.3|30021.9|30001.9|30048.6|30024.1|30016|29996|683
1624023900000|2021-06-18 13:45:00|30021.7|30001.7|30024.7|30004.7|30027.4|30007.4|30018.2|29998.2|644
1624024200000|2021-06-18 13:50:00|30024|30004|30015.6|29995.6|30027.2|30007.2|30011|29991|628
1624024500000|2021-06-18 13:55:00|30016.3|29996.3|30001.8|29981.8|30016.5|29996.5|29995.7|29975.7|697
1624024800000|2021-06-18 14:00:00|30001.6|29981.6|30037.8|30017.8|30037.8|30017.8|29998.9|29978.9|698
1624025100000|2021-06-18 14:05:00|30037|30017|30038.4|30018.4|30041.5|30021.5|30026.5|30006.5|671
1624025400000|2021-06-18 14:10:00|30038.5|30018.5|30026.3|30006.3|30048.5|30028.5|30021.2|30001.2|714
1624025700000|2021-06-18 14:15:00|30025.9|30005.9|30027.8|30007.8|30034.6|30014.6|30021|30001|677
1624026000000|2021-06-18 14:20:00|30028.5|30008.5|30061.7|30041.7|30064.1|30044.1|30027.4|30007.4|709
1624026300000|2021-06-18 14:25:00|30062.1|30042.1|30047.4|30027.4|30076.1|30056.1|30046|30026|669
1624026600000|2021-06-18 14:30:00|30047.9|30027.9|30000.1|29980.1|30057.6|30037.6|29999.8|29963.6|714
1624026900000|2021-06-18 14:35:00|29999.2|29979.2|29986.2|29966.2|30017.3|29981.2|29984.4|29953.1|721
1624027200000|2021-06-18 14:40:00|29986.5|29966.5|29999.5|29979.5|30008.4|29979.5|29978|29950.4|735
1624027500000|2021-06-18 14:45:00|29999.6|29979.6|30008.1|29988.1|30034.6|30003.8|29999|29978.4|730
1624027800000|2021-06-18 14:50:00|30008.4|29988.4|30036.7|30016.7|30037|30017|29998.3|29961.7|733
1624028100000|2021-06-18 14:55:00|30036.3|30016.3|30057.8|30037.8|30084.9|30055.4|30034.2|30014.2|793
1624028400000|2021-06-18 15:00:00|30060.6|30040.6|30092.3|30042.3|30092.3|30057.2|30042.7|30012.8|779
1624028700000|2021-06-18 15:05:00|30091.6|30041.6|30080.5|30030.5|30093|30056.4|30047.7|30014.8|692
1624029000000|2021-06-18 15:10:00|30080.7|30030.7|30061.3|30011.3|30082.1|30049.2|30042|30008|694
1624029300000|2021-06-18 15:15:00|30061.4|30011.4|30029.8|30009.8|30063.2|30028.6|30026.1|29992.4|699
1624029600000|2021-06-18 15:20:00|30030.4|30010.4|30052.7|30002.7|30059.5|30018.9|30029.2|29993.6|696
1624029900000|2021-06-18 15:25:00|30053.4|30003.4|30048.7|29998.7|30063.2|30023.7|30031.7|29995.8|664
1624030200000|2021-06-18 15:30:00|30049|29999|30043.4|29993.4|30058.4|30021.9|30030.6|29980.6|706
1624030500000|2021-06-18 15:35:00|30042.7|29992.7|30023.3|29973.3|30048.8|29998.8|30012.6|29962.6|707
1624030800000|2021-06-18 15:40:00|30022.9|29972.9|30036.3|29986.3|30037.7|30001.5|30011.3|29971.5|657
1624031100000|2021-06-18 15:45:00|30033.5|29983.5|30005.1|29985.1|30036.6|30001.1|29998.7|29965.8|636
1624031400000|2021-06-18 15:50:00|30006.2|29986.2|30006.1|29986.1|30026.9|29990.7|29999.7|29963.8|635
1624031700000|2021-06-18 15:55:00|30006.2|29986.2|29994.3|29974.3|30022.7|29987.7|29993.9|29957.1|646
1624032000000|2021-06-18 16:00:00|30009.2|29959.2|30009.3|29959.3|30015.3|29970.3|29984.1|29946.9|578
1624032300000|2021-06-18 16:05:00|30008.6|29958.6|29971.3|29951.3|30010.5|29960.5|29970.3|29932.7|610
1624032600000|2021-06-18 16:10:00|29972.7|29952.7|29987.5|29937.5|29990.3|29953.6|29969.5|29924|654
1624032900000|2021-06-18 16:15:00|29987.6|29937.6|29995|29945|29997.7|29958.3|29969.2|29932.1|646
1624033200000|2021-06-18 16:20:00|29995.4|29945.4|29998.6|29948.6|29999|29949|29989.1|29939.1|527
1624033500000|2021-06-18 16:25:00|29998|29948|29996.9|29946.9|30000.2|29950.2|29988.9|29938.9|547
1624033800000|2021-06-18 16:30:00|29997|29947|29997.9|29947.9|30002.5|29967.2|29980.3|29941.8|538
1624034100000|2021-06-18 16:35:00|29999.3|29949.3|29982.1|29962.1|29999.7|29964.3|29970.2|29936.2|478
1624034400000|2021-06-18 16:40:00|29981.8|29961.8|29984.3|29964.3|30000.3|29966|29980.1|29946.3|484
1624034700000|2021-06-18 16:45:00|29983.9|29963.9|30021.9|29971.9|30028.7|29991.1|29983.7|29956.6|550
1624035000000|2021-06-18 16:50:00|30021.6|29971.6|30020.7|29970.7|30027.1|29989.7|30006.2|29968|501
1624035300000|2021-06-18 16:55:00|30005.3|29985.3|30004.9|29984.9|30024.5|29987.5|30002.9|29967|508
1624035600000|2021-06-18 17:00:00|30005.5|29985.5|30012.5|29962.5|30024.1|29987|29996.4|29962.5|523
1624035900000|2021-06-18 17:05:00|30012.6|29962.6|30007.1|29957.1|30018.7|29982.4|29994.4|29955.6|578
1624036200000|2021-06-18 17:10:00|30005.6|29955.6|30007|29957|30009.6|29972.3|29989|29945.4|575
1624036500000|2021-06-18 17:15:00|30007.1|29957.1|30005.3|29955.3|30013.9|29978.6|29991.1|29955.2|448
1624036800000|2021-06-18 17:20:00|30005.1|29955.1|30008.2|29958.2|30010.1|29972.3|29986.7|29949.6|480
1624037100000|2021-06-18 17:25:00|30008.3|29958.3|30014.1|29964.1|30015|29973.7|29992.7|29953.1|487
1624037400000|2021-06-18 17:30:00|30014.5|29964.5|30016.6|29966.6|30017.6|29978|29998|29958.3|531
1624037700000|2021-06-18 17:35:00|30016.4|29966.4|30007.6|29957.6|30017.8|29979.7|29998.6|29952.3|509
1624038000000|2021-06-18 17:40:00|30007.1|29957.1|30003.8|29953.8|30009.5|29959.5|30002.3|29952.3|476
1624038300000|2021-06-18 17:45:00|30003.4|29953.4|29980.5|29930.5|30005.9|29955.9|29978.6|29928.6|553
1624038600000|2021-06-18 17:50:00|29980.6|29930.6|29981.4|29931.4|29989.2|29939.2|29979|29929|450
1624038900000|2021-06-18 17:55:00|29981.6|29931.6|29965.5|29945.5|29989.4|29946|29959.1|29922.2|529
1624039200000|2021-06-18 18:00:00|29965.6|29945.6|29987.9|29937.9|29988.3|29952.1|29965.6|29928.5|478
1624039500000|2021-06-18 18:05:00|29987.7|29937.7|29968.5|29948.5|29989.4|29954.3|29964.6|29931.2|461
1624039800000|2021-06-18 18:10:00|29969|29949|29990.7|29940.7|29997.4|29966|29968.1|29934.7|428
1624040100000|2021-06-18 18:15:00|29975.4|29955.4|29991.7|29971.7|30005.3|29972.6|29968.4|29935.4|611
1624040400000|2021-06-18 18:20:00|29992.2|29972.2|29992.3|29942.3|30009.9|29977.3|29974.9|29933.7|618
1624040700000|2021-06-18 18:25:00|29991.8|29941.8|29993.4|29943.4|30010.4|29976.7|29974|29939.3|513
1624041000000|2021-06-18 18:30:00|29993.5|29943.5|29996.6|29946.6|29999.4|29964.2|29975.9|29938.5|424
1624041300000|2021-06-18 18:35:00|29996.3|29946.3|29979.6|29959.6|29998.9|29964.1|29977.9|29942.8|457
1624041600000|2021-06-18 18:40:00|29979.9|29959.9|29993.9|29943.9|29998.5|29963.1|29977.1|29937.8|418
1624041900000|2021-06-18 18:45:00|29994.3|29944.3|29971.2|29951.2|29995.6|29960.5|29971.1|29933|428
1624042200000|2021-06-18 18:50:00|29971.1|29951.1|29973|29953|29987.8|29953|29967.6|29931.2|422
1624042500000|2021-06-18 18:55:00|29972.5|29952.5|29995.8|29945.8|29997.1|29954.5|29970|29930.9|481
1624042800000|2021-06-18 19:00:00|29995.7|29945.7|29990.8|29940.8|30004|29961.6|29980.5|29940.5|492
1624043100000|2021-06-18 19:05:00|29991|29941|29991|29941|29996.9|29961.1|29975.2|29939.3|488
1624043400000|2021-06-18 19:10:00|29991.1|29941.1|29985.4|29935.4|29993.9|29960.7|29971|29934.5|476
1624043700000|2021-06-18 19:15:00|29985.6|29935.6|29984.7|29934.7|29989|29953.8|29966.3|29930.1|489
1624044000000|2021-06-18 19:20:00|29984.8|29934.8|29986.1|29936.1|29988.1|29953.1|29966.2|29930.8|369
1624044300000|2021-06-18 19:25:00|29985.4|29935.4|29987.4|29937.4|29996.7|29952.4|29970|29933.1|439
1624044600000|2021-06-18 19:30:00|29988.4|29938.4|29995.3|29945.3|29996.5|29946.5|29984.8|29934.8|517
1624044900000|2021-06-18 19:35:00|29997.9|29947.9|29998.6|29948.6|30003.1|29952.9|29993.4|29943.4|471
1624045200000|2021-06-18 19:40:00|30000.1|29950.1|30003.8|29953.8|30005.4|29955.4|29994.5|29944.5|466
1624045500000|2021-06-18 19:45:00|30003.4|29953.4|30005.4|29955.4|30008.3|29958.3|29995.9|29945.9|418
1624045800000|2021-06-18 19:50:00|30004.6|29954.6|30004.2|29954.2|30011.2|29961.2|29999.7|29949.7|464
1624046100000|2021-06-18 19:55:00|30005|29955|30010.4|29960.4|30014.7|29964.7|29997.8|29947.8|553
1624046400000|2021-06-18 20:00:00|30010.8|29960.8|30010.9|29960.9|30013.3|29963.3|29995.9|29945.9|575
1624046700000|2021-06-18 20:05:00|30010.7|29960.7|30010.8|29960.8|30014.5|29964.5|30003.1|29953.1|372
1624047000000|2021-06-18 20:10:00|30011|29961|30008.7|29958.7|30011.3|29961.3|29979|29929|441
1624047300000|2021-06-18 20:15:00|30008.8|29958.8|30013.4|29963.4|30013.9|29963.9|30000.2|29950.2|418
1624047600000|2021-06-18 20:20:00|30013.6|29963.6|30017.9|29967.9|30026.1|29976.1|30002.8|29952.8|310
1624047900000|2021-06-18 20:25:00|30014|29964|30003.7|29953.7|30024.1|29974.1|29991.3|29941.3|371
1624048200000|2021-06-18 20:30:00|30003.2|29953.2|30004.4|29954.4|30022.3|29972.3|29995.2|29945.2|408
1624048500000|2021-06-18 20:35:00|30001.6|29951.6|30029.2|29979.2|30030.6|29980.6|29994.7|29944.7|330
1624048800000|2021-06-18 20:40:00|30029.4|29979.4|30020.4|29970.4|30030.1|29980.1|30013|29963|237
1624049100000|2021-06-18 20:45:00|30020.1|29970.1|30027.6|29977.6|30028.6|29978.6|30013.5|29963.5|295
1624049400000|2021-06-18 20:50:00|30027|29977|30019.3|29969.3|30029.8|29979.8|30012.1|29962.1|364
1624049700000|2021-06-18 20:55:00|30018.3|29968.3|30030|29923|30060.4|29968.3|29994.4|29887.4|313
1624219200000|2021-06-20 20:00:00|30046.1|29914.1|30046.1|29914.1|30046.1|29914.1|30046.1|29914.1|1
1624219800000|2021-06-20 20:10:00|30059|29927|30046.1|29914.1|30059|29927|30046.1|29914.1|2
1624220100000|2021-06-20 20:15:00|30065|29933|30064.5|29932.5|30065.5|29933.5|30051.3|29919.3|11
1624220700000|2021-06-20 20:25:00|30058.5|29926.5|30058.5|29926.5|30058.5|29926.5|30046.9|29914.9|5
1624221300000|2021-06-20 20:35:00|30046.9|29914.9|30046.9|29914.9|30046.9|29914.9|30046.9|29914.9|1
1624221900000|2021-06-20 20:45:00|30058.5|29926.5|30046.9|29914.9|30058.5|29926.5|30046.9|29914.9|2
1624222200000|2021-06-20 20:50:00|30058.5|29926.5|30047.5|29915.5|30058.5|29926.5|30046.9|29914.9|3
1624222500000|2021-06-20 20:55:00|30046.9|29914.9|30047|29915|30059|29927|30046.9|29914.9|5
1624222800000|2021-06-20 21:00:00|30046.9|29914.9|30046.9|29914.9|30059|29927|30046.9|29914.9|5
1624223100000|2021-06-20 21:05:00|30057|29925|30041.3|29909.3|30057|29932.6|30036.2|29909.3|51
1624223400000|2021-06-20 21:10:00|30047.7|29915.7|30049.9|29917.9|30054.5|29922.5|30039.2|29907.2|28
1624223700000|2021-06-20 21:15:00|30053|29921|30061.1|29929.1|30062|29930|30043.5|29911.5|70
1624224000000|2021-06-20 21:20:00|30061.6|29929.6|30070.9|29949.5|30076.9|29949.5|30047.8|29915.8|163
1624224300000|2021-06-20 21:25:00|30071|29949.8|30052.5|29958|30073.5|29964.2|30048.9|29941.5|116
1624224600000|2021-06-20 21:30:00|30052.8|29957.7|30051|29946.1|30058.7|29958.3|30017.8|29910.8|207
1624224900000|2021-06-20 21:35:00|30050.8|29946.6|30047.4|29940.4|30051.8|29946.6|30036.5|29929.5|156
1624225200000|2021-06-20 21:40:00|30047.2|29940.2|30049|29943.4|30052.7|29945.7|30036|29929|197
1624225500000|2021-06-20 21:45:00|30048.6|29945.2|30053.7|29946.7|30053.7|29947|30043|29936|166
1624225800000|2021-06-20 21:50:00|30053.5|29947|30050.2|29946.6|30053.7|29949.5|30037.5|29930.5|75
1624226100000|2021-06-20 21:55:00|30050.3|29946.5|30036.1|29929.1|30051.4|29946.5|30027.9|29920.9|207
1624226400000|2021-06-20 22:00:00|30034.4|29927.4|30021.5|29914.5|30041.9|29938.5|30019.7|29912.7|462
1624226700000|2021-06-20 22:05:00|30021.7|29914.7|30025.5|29918.5|30032.4|29940.1|30011|29906.2|313
1624227000000|2021-06-20 22:10:00|30026.1|29919.1|30028.6|29921.6|30035.5|29945.1|30014.6|29907.6|320
1624227300000|2021-06-20 22:15:00|30026.9|29927.4|30026.1|29919.1|30029.4|29951.5|30011.2|29915.7|334
1624227600000|2021-06-20 22:20:00|30026.8|29919.8|30025.4|29941.1|30033|29954.6|30014.5|29907.9|267
1624227900000|2021-06-20 22:25:00|30023.7|29945.2|30021.6|29949.9|30034.2|29957.4|30013.8|29906.8|232
1624228200000|2021-06-20 22:30:00|30028.4|29942.9|30019.3|29932.9|30033.8|29950.5|30013.2|29917.4|369
1624228500000|2021-06-20 22:35:00|30020.1|29931.6|30016.7|29915.8|30028.6|29944.8|30012.5|29909.7|283
1624228800000|2021-06-20 22:40:00|30017.4|29924.9|30018.6|29946.5|30033.3|29955.3|30017.4|29914|335
1624229100000|2021-06-20 22:45:00|30020.7|29946.4|30018.9|29938.4|30027.1|29956.1|30010.5|29930|252
1624229400000|2021-06-20 22:50:00|30019.5|29940.3|30016.8|29937.8|30028.8|29956.3|30011.3|29928.6|266
1624229700000|2021-06-20 22:55:00|30019.8|29931.8|30014.5|29937|30020.9|29953.4|30007.5|29924.8|273
1624230000000|2021-06-20 23:00:00|30015.4|29935|30010.9|29932.9|30018|29945.5|29992.7|29912.4|463
1624230300000|2021-06-20 23:05:00|30009.4|29936.4|29999.7|29949.6|30013|29952.1|29997.3|29916.5|434
1624230600000|2021-06-20 23:10:00|30001.7|29951.7|29997|29947|30014.2|29951.7|29993.2|29917.3|413
1624230900000|2021-06-20 23:15:00|29998.3|29948.3|29997.3|29947.3|30011|29952.4|29990.9|29911|396
1624231200000|2021-06-20 23:20:00|30000|29936.3|29994.8|29944.8|30010.2|29948.3|29989|29931.6|365
1624231500000|2021-06-20 23:25:00|29995|29945|29976.1|29918.7|30004.7|29946.9|29974.9|29902.8|437
1624231800000|2021-06-20 23:30:00|29978.1|29913.8|29982.3|29928.2|29992.6|29930.6|29975.2|29896.2|454
1624232100000|2021-06-20 23:35:00|29982.4|29926.9|29993|29910.9|29999.5|29933.2|29977.6|29899.8|442
1624232400000|2021-06-20 23:40:00|29992.6|29912.4|29989.4|29935.1|29997.9|29942.9|29984.7|29912.4|333
1624232700000|2021-06-20 23:45:00|29989|29935.3|29989.3|29928.1|29998.2|29940.9|29986.2|29920.6|389
1624233000000|2021-06-20 23:50:00|29988.5|29929.4|29981.7|29931.7|29998.7|29937.9|29980.4|29913.8|370
1624233300000|2021-06-20 23:55:00|29983.3|29933.3|29989.3|29928.2|29994|29937.7|29980.9|29910.3|322
1624233600000|2021-06-21 00:00:00|29992.2|29923|29982.9|29928.7|30011.1|29956|29977.6|29909|558
1624233900000|2021-06-21 00:05:00|29979.9|29928.5|29973.6|29923.6|29985.6|29932.9|29972|29916.2|443
1624234200000|2021-06-21 00:10:00|29974.2|29924.2|29972.7|29920.8|29985.8|29927.3|29963|29901.7|501
1624234500000|2021-06-21 00:15:00|29972.3|29921.6|29978.5|29928.5|29979|29929|29966.4|29908|368
1624234800000|2021-06-21 00:20:00|29978.2|29928.2|29978.4|29928.4|29984.7|29934.7|29971|29917.6|422
1624235100000|2021-06-21 00:25:00|29978.2|29928.2|29977.4|29927.4|29981.2|29931.1|29974.2|29917|422
1624235400000|2021-06-21 00:30:00|29978.4|29928.4|29974.2|29924.2|29983.5|29933.5|29971.6|29914.3|463
1624235700000|2021-06-21 00:35:00|29974|29924|29977.7|29927.7|29979.4|29929.4|29969.6|29916.6|446
1624236000000|2021-06-21 00:40:00|29978.4|29928.4|29974|29924|29979.8|29929.8|29972.4|29918.9|501
1624236300000|2021-06-21 00:45:00|29972.6|29922.6|29971.6|29921.6|29977.3|29927.3|29967|29917|453
1624236600000|2021-06-21 00:50:00|29971.8|29921.8|29967.3|29917.3|29974.3|29924.3|29959.7|29909.7|476
1624236900000|2021-06-21 00:55:00|29967.9|29917.9|29970.5|29920.5|29974.6|29924.6|29963.4|29913.4|406
1624237200000|2021-06-21 01:00:00|29970.6|29920.6|29979.5|29929.5|29982.1|29932.1|29967.4|29917.4|439
1624237500000|2021-06-21 01:05:00|29978.6|29928.6|29990.1|29940.1|29994.3|29944.3|29974.4|29924.4|494
1624237800000|2021-06-21 01:10:00|29988.7|29938.7|29983|29933|29998|29948|29980.3|29930.3|504
1624238100000|2021-06-21 01:15:00|29980.7|29930.7|29986.3|29936.3|29992.4|29942.4|29980.6|29930.6|599
1624238400000|2021-06-21 01:20:00|29985.8|29935.8|29977.4|29927.4|29990|29939.8|29974.8|29924.8|637
1624238700000|2021-06-21 01:25:00|29978.5|29928.5|29979.5|29929.5|29980.8|29930.8|29967.8|29917.8|504
1624239000000|2021-06-21 01:30:00|29978.9|29928.9|29980.2|29930.2|29986|29936|29974.1|29924.1|531
1624239300000|2021-06-21 01:35:00|29980.1|29930.1|29978.1|29928.1|29983.7|29933.7|29975|29925|411
1624239600000|2021-06-21 01:40:00|29978|29928|29984.3|29934.3|29985.8|29935.8|29974.6|29924.6|482
1624239900000|2021-06-21 01:45:00|29984|29934|29983.6|29933.6|29994.6|29944.6|29978.1|29928.1|547
1624240200000|2021-06-21 01:50:00|29983.4|29933.4|30001.2|29951.2|30002.5|29952.5|29980.3|29930.3|405
1624240500000|2021-06-21 01:55:00|30001.5|29951.5|30009|29959|30009.5|29959.5|29994.7|29944.7|503
1624240800000|2021-06-21 02:00:00|30009.6|29959.6|30007.8|29957.8|30012.3|29962.3|30003.1|29949.1|477
1624241100000|2021-06-21 02:05:00|30007.3|29957.3|29998.2|29948.2|30010|29960|29992|29942|482
1624241400000|2021-06-21 02:10:00|29997.7|29947.7|29986.7|29936.7|29998|29948|29981|29931|567
1624241700000|2021-06-21 02:15:00|29986|29936|29988.1|29938.1|29989.6|29939.6|29977.6|29927.6|477
1624242000000|2021-06-21 02:20:00|29988.2|29938.2|29987.1|29937.1|29990.8|29940.8|29982|29932|484
1624242300000|2021-06-21 02:25:00|29986|29936|29990.6|29940.6|29991.2|29941.2|29982.5|29932.5|437
1624242600000|2021-06-21 02:30:00|29990.5|29940.5|29986.4|29936.4|29994.6|29944.6|29984.8|29934.8|470
1624242900000|2021-06-21 02:35:00|29982.2|29932.2|29997|29947|29997.2|29947.2|29982.2|29932.2|478
1624243200000|2021-06-21 02:40:00|29996.8|29946.8|29998.4|29948.4|30000.8|29950.8|29992.9|29942.9|426
1624243500000|2021-06-21 02:45:00|29996.8|29946.8|30003.7|29953.7|30005|29955|29995.3|29945.3|412
1624243800000|2021-06-21 02:50:00|30003.4|29953.4|30014.8|29964.8|30014.8|29964.8|30001.7|29951.7|421
1624244100000|2021-06-21 02:55:00|30010.9|29960.9|30006|29956|30018.6|29968.6|30005.2|29955.2|460
1624244400000|2021-06-21 03:00:00|30005.8|29955.8|30009.3|29959.3|30012|29962|30002.9|29952.9|474
1624244700000|2021-06-21 03:05:00|30008.9|29958.9|30010.7|29960.7|30015.4|29965.4|30008.1|29958.1|479
1624245000000|2021-06-21 03:10:00|30011.1|29961.1|30018.3|29968.3|30020.5|29970.5|30009.4|29959.4|508
1624245300000|2021-06-21 03:15:00|30018|29968|30027.5|29977.5|30030.5|29980.5|30017.4|29967.4|495
1624245600000|2021-06-21 03:20:00|30023.6|29973.6|30035.1|29985.1|30037.2|29990.8|30010.8|29970.5|462
1624245900000|2021-06-21 03:25:00|30034.5|29984.5|30027.8|29977.8|30038.2|30000.4|30018.9|29974.2|518
1624246200000|2021-06-21 03:30:00|30028|29978|30045.7|29995.7|30049.6|30005|30022.5|29972.5|508
1624246500000|2021-06-21 03:35:00|30044.4|29994.4|30045.1|29995.1|30048.6|30010.8|30027|29986.6|554
1624246800000|2021-06-21 03:40:00|30042.4|29992.4|30044.4|29994.4|30049.4|30008|30026.2|29986.7|521
1624247100000|2021-06-21 03:45:00|30045.1|29995.1|30045.5|29995.5|30057|30018.4|30035.2|29992.1|521
1624247400000|2021-06-21 03:50:00|30043.7|29993.7|30038.8|29988.8|30052.5|30013.8|30033.7|29983.9|543
1624247700000|2021-06-21 03:55:00|30038.6|29988.6|30031.8|29981.8|30044.2|29994.2|30019.3|29964.8|566
1624248000000|2021-06-21 04:00:00|30030.3|29980.3|30030.7|29980.7|30037.6|29987.6|30023.8|29973.8|495
1624248300000|2021-06-21 04:05:00|30030.1|29980.1|30022.6|29972.6|30032.2|29982.2|30018.1|29968.1|522
1624248600000|2021-06-21 04:10:00|30023.9|29973.9|30015.2|29965.2|30025.5|29975.5|30007.1|29957.1|467
1624248900000|2021-06-21 04:15:00|30015.1|29965.1|30018.4|29968.4|30022.9|29972.9|30013.1|29963.1|373
1624249200000|2021-06-21 04:20:00|30018.3|29968.3|30019.7|29969.7|30022.6|29972.6|30014.5|29964.5|313
1624249500000|2021-06-21 04:25:00|30018.3|29968.3|30024.2|29974.2|30025.8|29975.8|30017.8|29967.8|332
1624249800000|2021-06-21 04:30:00|30024.1|29974.1|30022|29972|30025.1|29975.1|30016.9|29966.9|348
1624250100000|2021-06-21 04:35:00|30022.3|29972.3|30039|29989|30041.5|29991.5|30021|29971|397
1624250400000|2021-06-21 04:40:00|30039.6|29989.6|30029.1|29979.1|30040|29990|30026.6|29976.6|439
1624250700000|2021-06-21 04:45:00|30028.6|29978.6|30029.2|29979.2|30032.9|29982.9|30026.5|29976.5|397
1624251000000|2021-06-21 04:50:00|30029.9|29979.9|30028.9|29978.9|30031.7|29981.7|30026.7|29976.7|413
1624251300000|2021-06-21 04:55:00|30029|29979|30009|29959|30030.5|29980.5|30006.9|29956.9|409
1624251600000|2021-06-21 05:00:00|30009.5|29959.5|30016|29966|30016.3|29966.3|30006.5|29956.5|340
1624251900000|2021-06-21 05:05:00|30014.9|29964.9|30018.1|29968.1|30021|29986|30003.1|29962|392
1624252200000|2021-06-21 05:10:00|30018.5|29968.5|30021.6|29971.6|30022|29972|30013.1|29963.1|335
1624252500000|2021-06-21 05:15:00|30021.4|29971.4|30027.6|29977.6|30035.3|29985.3|30017.9|29967.9|385
1624252800000|2021-06-21 05:20:00|30027.9|29977.9|30022.4|29972.4|30031.4|29992|30010.5|29968.1|412
1624253100000|2021-06-21 05:25:00|30022.8|29972.8|30009.7|29959.7|30026.2|29990.1|30004|29954|380
1624253400000|2021-06-21 05:30:00|30009.8|29959.8|30020.6|29970.6|30022.2|29980.7|29998.1|29957.8|489
1624253700000|2021-06-21 05:35:00|30020.9|29970.9|30012.3|29962.3|30020.9|29970.9|30003.4|29953.4|410
1624254000000|2021-06-21 05:40:00|30012.2|29962.2|30010.6|29960.6|30012.5|29973|29990.3|29952.5|366
1624254300000|2021-06-21 05:45:00|30010.8|29960.8|30001.2|29951.2|30015.5|29965.5|29990|29940|421
1624254600000|2021-06-21 05:50:00|30000.7|29950.7|30006.4|29956.4|30028.3|29983.6|29997.4|29947.4|502
1624254900000|2021-06-21 05:55:00|30003.2|29953.2|29993.2|29943.2|30009.7|29959.7|29992.8|29942.8|494
1624255200000|2021-06-21 06:00:00|29993.1|29943.1|29994.4|29944.4|30000.1|29962.8|29976.1|29939.5|608
1624255500000|2021-06-21 06:05:00|29993.8|29943.8|29942.2|29922.2|29994.2|29948.8|29940.6|29902|565
1624255800000|2021-06-21 06:10:00|29943.6|29923.6|29951.7|29901.7|29956.6|29924.1|29930|29894.6|572
1624256100000|2021-06-21 06:15:00|29950.1|29900.1|29934.7|29914.7|29958.8|29919.6|29934.6|29895|507
1624256400000|2021-06-21 06:20:00|29934.9|29914.9|29928.2|29908.2|29956.9|29919.9|29926|29894.5|482
1624256700000|2021-06-21 06:25:00|29928.3|29908.3|29926.5|29876.5|29946|29908.8|29912.9|29872.9|568
1624257000000|2021-06-21 06:30:00|29927.5|29877.5|29869.3|29849.3|29927.9|29894.5|29853|29816.1|624
1624257300000|2021-06-21 06:35:00|29868.8|29848.8|29873.1|29853.1|29885.8|29853.1|29839.5|29805.6|568
1624257600000|2021-06-21 06:40:00|29871.2|29851.2|29874.1|29824.1|29884.6|29856.5|29850.5|29811.8|535
1624257900000|2021-06-21 06:45:00|29874.3|29824.3|29874.5|29854.5|29888.8|29858.7|29850.3|29822.3|515
1624258200000|2021-06-21 06:50:00|29874.2|29854.2|29871.9|29851.9|29898.2|29871.5|29866.9|29836.6|614
1624258500000|2021-06-21 06:55:00|29871.4|29851.4|29896.9|29876.9|29900|29880|29865.9|29845.9|654
1624258800000|2021-06-21 07:00:00|29909.1|29859.1|29883.7|29863.7|29915.5|29883.3|29875.6|29845.8|628
1624259100000|2021-06-21 07:05:00|29883.6|29863.6|29934.1|29914.1|29954.7|29918.3|29878.5|29858.5|647
1624259400000|2021-06-21 07:10:00|29934.7|29914.7|29935.3|29915.3|30003.4|29962|29929.3|29899.1|690
1624259700000|2021-06-21 07:15:00|29935|29915|29982.8|29962.8|29991.6|29969.4|29934.5|29899.1|686
1624260000000|2021-06-21 07:20:00|29983.7|29963.7|29973.8|29953.8|30011|29975.6|29971.8|29944.9|738
1624260300000|2021-06-21 07:25:00|29973.2|29953.2|29919|29899|29977.9|29957.9|29919|29899|617
1624260600000|2021-06-21 07:30:00|29919.1|29899.1|29910.8|29890.8|29944.1|29908.2|29899.3|29869.1|654
1624260900000|2021-06-21 07:35:00|29909.5|29889.5|29929|29909|29966.6|29934.3|29905.3|29877.8|682
1624261200000|2021-06-21 07:40:00|29929.7|29909.7|29895.9|29875.9|29936.8|29916.8|29892.1|29872.1|675
1624261500000|2021-06-21 07:45:00|29896.2|29876.2|29859.5|29839.5|29907|29887|29851.3|29826.4|719
1624261800000|2021-06-21 07:50:00|29859|29839|29857.8|29837.8|29869.1|29849.1|29853.7|29833.7|630
1624262100000|2021-06-21 07:55:00|29857|29837|29858.5|29838.5|29861.3|29841.3|29850.4|29830.4|602
1624262400000|2021-06-21 08:00:00|29859.1|29839.1|29859.1|29839.1|29867.7|29847.7|29851.4|29831.4|534
1624262700000|2021-06-21 08:05:00|29858.9|29838.9|29884.6|29864.6|29901.9|29881.9|29849.4|29829.4|639
1624263000000|2021-06-21 08:10:00|29885.2|29865.2|29864.5|29844.5|29889.2|29869.2|29857.5|29822.7|615
1624263300000|2021-06-21 08:15:00|29864.4|29844.4|29869.6|29849.6|29882|29862|29864.4|29844.4|582
1624263600000|2021-06-21 08:20:00|29870.1|29850.1|29875.9|29855.9|29881.3|29861.3|29867.4|29847.4|602
1624263900000|2021-06-21 08:25:00|29875.7|29855.7|29870.9|29850.9|29876.9|29856.9|29866.5|29846.5|534
1624264200000|2021-06-21 08:30:00|29871.7|29851.7|29863.4|29843.4|29872|29852|29851.4|29831.4|582
1624264500000|2021-06-21 08:35:00|29862.3|29842.3|29861.2|29841.2|29870.2|29850.2|29849|29829|569
1624264800000|2021-06-21 08:40:00|29861.1|29841.1|29858.4|29838.4|29869.3|29849.3|29853.3|29833.3|545
1624265100000|2021-06-21 08:45:00|29858.6|29838.6|29853.7|29833.7|29863|29843|29852.8|29832.8|534
1624265400000|2021-06-21 08:50:00|29853.8|29833.8|29854.1|29834.1|29862.1|29842.1|29851.1|29831.1|551
1624265700000|2021-06-21 08:55:00|29853.9|29833.9|29833.2|29813.2|29860.8|29840.8|29832.4|29812.4|630
1624266000000|2021-06-21 09:00:00|29833|29813|29827.1|29807.1|29837.1|29817.1|29816.9|29796.9|613
1624266300000|2021-06-21 09:05:00|29826.9|29806.9|29813.9|29793.9|29827.2|29807.2|29810.6|29790.6|497
1624266600000|2021-06-21 09:10:00|29813.2|29793.2|29806.4|29786.4|29816.4|29796.4|29799.3|29779.3|530
1624266900000|2021-06-21 09:15:00|29806.3|29786.3|29809.2|29789.2|29815.7|29795.7|29805.2|29785.2|510
1624267200000|2021-06-21 09:20:00|29808.9|29788.9|29800.1|29780.1|29811.1|29791.1|29800.1|29780.1|573
1624267500000|2021-06-21 09:25:00|29797.1|29777.1|29764.6|29744.6|29798|29778|29763.9|29729.4|592
1624267800000|2021-06-21 09:30:00|29764.9|29744.9|29780.9|29760.9|29794.8|29773|29764.9|29744.8|586
1624268100000|2021-06-21 09:35:00|29781.3|29761.3|29786.6|29766.6|29788|29768|29772.7|29752.7|583
1624268400000|2021-06-21 09:40:00|29786.3|29766.3|29780.5|29760.5|29787.3|29767.3|29775.4|29755.4|500
1624268700000|2021-06-21 09:45:00|29780.3|29760.3|29781|29761|29782.1|29762.1|29769.9|29749.9|491
1624269000000|2021-06-21 09:50:00|29781.3|29761.3|29751.7|29731.7|29781.4|29761.4|29745.9|29725.9|519
1624269300000|2021-06-21 09:55:00|29751.9|29731.9|29752.6|29732.6|29761|29741|29749.1|29729.1|449
1624269600000|2021-06-21 10:00:00|29751.8|29731.8|29754.7|29734.7|29756|29736|29745.6|29725.6|542
1624269900000|2021-06-21 10:05:00|29753.3|29733.3|29758.2|29738.2|29766.4|29746.4|29748.5|29728.5|558
1624270200000|2021-06-21 10:10:00|29758.5|29738.5|29768.4|29748.4|29769.7|29749.7|29748.9|29728.9|504
1624270500000|2021-06-21 10:15:00|29768|29748|29757|29737|29770.8|29750.8|29756.4|29736.4|533
1624270800000|2021-06-21 10:20:00|29756.7|29736.7|29761.4|29741.4|29761.5|29741.5|29754.1|29734.1|442
1624271100000|2021-06-21 10:25:00|29761.6|29741.6|29763.7|29743.7|29765.9|29745.9|29758|29738|492
1624271400000|2021-06-21 10:30:00|29764.5|29744.5|29778.4|29758.4|29789.4|29769.4|29761.5|29741.5|521
1624271700000|2021-06-21 10:35:00|29777.4|29757.4|29779.2|29759.2|29786.4|29766.4|29777.1|29757.1|508
1624272000000|2021-06-21 10:40:00|29778.9|29758.9|29779.5|29759.5|29781.7|29761.7|29773.1|29753.1|480
1624272300000|2021-06-21 10:45:00|29779.6|29759.6|29747.7|29727.7|29781|29761|29747.5|29727.5|529
1624272600000|2021-06-21 10:50:00|29747.9|29727.9|29753.5|29733.5|29753.5|29733.5|29740.4|29720.4|475
1624272900000|2021-06-21 10:55:00|29753.2|29733.2|29764.3|29744.3|29765|29745|29752.9|29732.9|463
1624273200000|2021-06-21 11:00:00|29764.2|29744.2|29762.4|29742.4|29773.9|29753.9|29760.7|29740.7|568
1624273500000|2021-06-21 11:05:00|29762.5|29742.5|29769.1|29749.1|29782.2|29762.2|29750.8|29730.8|515
1624273800000|2021-06-21 11:10:00|29769.5|29749.5|29758.2|29738.2|29770.5|29750.5|29757.2|29737.2|473
1624274100000|2021-06-21 11:15:00|29757.6|29737.6|29790.8|29770.8|29791.1|29771.1|29756.2|29736.2|563
1624274400000|2021-06-21 11:20:00|29790.7|29770.7|29783.3|29763.3|29796.8|29776.8|29778.9|29758.9|536
1624274700000|2021-06-21 11:25:00|29783.4|29763.4|29785.1|29765.1|29788.4|29768.4|29775.2|29755.2|515
1624275000000|2021-06-21 11:30:00|29785.3|29765.3|29789.9|29769.9|29791.3|29771.3|29782.5|29762.5|512
1624275300000|2021-06-21 11:35:00|29789.8|29769.8|29795.9|29775.9|29795.9|29775.9|29786.5|29766.5|462
1624275600000|2021-06-21 11:40:00|29796.7|29776.7|29800.7|29780.7|29805|29785|29794.8|29774.8|508
1624275900000|2021-06-21 11:45:00|29801.3|29781.3|29809.9|29789.9|29812.5|29792.5|29797.2|29777.2|514
1624276200000|2021-06-21 11:50:00|29810.2|29790.2|29802.5|29782.5|29814.5|29794.5|29801.9|29781.9|574
1624276500000|2021-06-21 11:55:00|29802.3|29782.3|29787.9|29767.9|29804.7|29784.7|29786.9|29766.9|663
1624276800000|2021-06-21 12:00:00|29787.3|29767.3|29799.3|29779.3|29800.7|29780.7|29783.3|29763.3|624
1624277100000|2021-06-21 12:05:00|29799.9|29779.9|29802.8|29782.8|29806.4|29786.4|29797|29777|542
1624277400000|2021-06-21 12:10:00|29803|29783|29795.4|29775.4|29808.7|29788.7|29794.2|29774.2|658
1624277700000|2021-06-21 12:15:00|29795|29775|29817.3|29797.3|29818.4|29798.4|29794.6|29774.6|544
1624278000000|2021-06-21 12:20:00|29816.6|29796.6|29819.3|29799.3|29824|29804|29809.4|29789.4|613
1624278300000|2021-06-21 12:25:00|29819.4|29799.4|29819.4|29799.4|29826|29806|29816.3|29796.3|498
1624278600000|2021-06-21 12:30:00|29819.2|29799.2|29826.1|29806.1|29828.1|29808.1|29818.5|29798.5|546
1624278900000|2021-06-21 12:35:00|29825.6|29805.6|29813.1|29793.1|29827|29807|29810.8|29790.8|529
1624279200000|2021-06-21 12:40:00|29812.9|29792.9|29824.9|29804.9|29831.5|29811.5|29811|29791|571
1624279500000|2021-06-21 12:45:00|29825|29805|29801.8|29781.8|29827.6|29807.6|29776|29756|661
1624279800000|2021-06-21 12:50:00|29802.8|29782.8|29794.7|29774.7|29812.2|29792.2|29793.4|29773.4|503
1624280100000|2021-06-21 12:55:00|29795.6|29775.6|29793.7|29773.7|29798.8|29778.8|29791.6|29771.6|524
1624280400000|2021-06-21 13:00:00|29793.6|29773.6|29796.6|29776.6|29798.9|29778.9|29790.9|29770.9|529
1624280700000|2021-06-21 13:05:00|29796.5|29776.5|29797.6|29777.6|29800.2|29780.2|29791|29771|504
1624281000000|2021-06-21 13:10:00|29797.9|29777.9|29797|29777|29799.7|29779.7|29791.4|29771.4|513
1624281300000|2021-06-21 13:15:00|29796.7|29776.7|29765.1|29745.1|29800|29780|29765|29745|539
1624281600000|2021-06-21 13:20:00|29765|29745|29718.1|29698.1|29765.9|29745.9|29709.2|29678.1|646
1624281900000|2021-06-21 13:25:00|29718|29698|29728.7|29708.7|29743.2|29723.2|29709.6|29689.6|605
1624282200000|2021-06-21 13:30:00|29729.7|29709.7|29742.1|29722.1|29758.6|29735.2|29720.2|29700.2|680
1624282500000|2021-06-21 13:35:00|29742.4|29722.4|29728.8|29708.8|29754.7|29724.1|29720.5|29700.5|654
1624282800000|2021-06-21 13:40:00|29728.6|29708.6|29735|29715|29753.4|29733.4|29728.6|29700.8|654
1624283100000|2021-06-21 13:45:00|29733.9|29713.9|29744.6|29724.6|29750.6|29725.9|29731.8|29700.6|688
1624283400000|2021-06-21 13:50:00|29744.7|29724.7|29731.8|29711.8|29746.9|29726.9|29728.1|29708.1|785
1624283700000|2021-06-21 13:55:00|29730.8|29710.8|29716.2|29696.2|29731.3|29711.3|29711.8|29691.8|811
1624284000000|2021-06-21 14:00:00|29716.3|29696.3|29699.5|29679.5|29723.1|29703.1|29699.1|29679.1|816
1624284300000|2021-06-21 14:05:00|29699.4|29679.4|29701.8|29681.8|29709.6|29689.6|29696.8|29676.8|768
1624284600000|2021-06-21 14:10:00|29702.4|29682.4|29705|29685|29717.4|29697.4|29697.9|29677.9|704
1624284900000|2021-06-21 14:15:00|29704.7|29684.7|29704.2|29684.2|29711.9|29691.9|29696.1|29676.1|814
1624285200000|2021-06-21 14:20:00|29706.3|29686.3|29721.2|29701.2|29722.1|29702.1|29687.4|29667.4|754
1624285500000|2021-06-21 14:25:00|29721.4|29701.4|29703.8|29683.8|29722.1|29702.1|29696.9|29676.9|759
1624285800000|2021-06-21 14:30:00|29704.1|29684.1|29697.4|29677.4|29707.3|29687.3|29693.4|29673.4|769
1624286100000|2021-06-21 14:35:00|29697.3|29677.3|29677|29657|29698.2|29678.2|29671.9|29651.9|780
1624286400000|2021-06-21 14:40:00|29676.8|29656.8|29663.8|29643.8|29678.9|29658.9|29662.9|29642.9|755
1624286700000|2021-06-21 14:45:00|29664.6|29644.6|29659.9|29639.9|29666.2|29646.2|29647.2|29627.2|728
1624287000000|2021-06-21 14:50:00|29659.6|29639.6|29676.1|29656.1|29681.9|29661.9|29652.8|29632.8|786
1624287300000|2021-06-21 14:55:00|29676.2|29656.2|29715.8|29695.8|29719|29699|29676|29656|870
1624287600000|2021-06-21 15:00:00|29716.7|29696.7|29703|29683|29725.6|29705.6|29702.2|29682.2|766
1624287900000|2021-06-21 15:05:00|29703.2|29683.2|29682|29662|29703.9|29683.9|29681.2|29661.2|627
1624288200000|2021-06-21 15:10:00|29681.8|29661.8|29671.9|29651.9|29682.7|29662.7|29663.1|29643.1|554
1624288500000|2021-06-21 15:15:00|29671.8|29651.8|29678.5|29658.5|29680|29660|29662.4|29642.4|560
1624288800000|2021-06-21 15:20:00|29678.1|29658.1|29687.5|29667.5|29688.2|29668.2|29676.5|29656.5|611
1624289100000|2021-06-21 15:25:00|29688.1|29668.1|29696|29676|29701|29681|29686.8|29666.8|711
1624289400000|2021-06-21 15:30:00|29696.2|29676.2|29745.3|29725.3|29749|29729|29694.8|29674.8|848
1624289700000|2021-06-21 15:35:00|29745.1|29725.1|29725.8|29705.8|29745.9|29725.3|29720.7|29685.4|776
1624290000000|2021-06-21 15:40:00|29725.9|29705.9|29724.4|29704.4|29745.9|29714.8|29717.3|29685.4|900
1624290300000|2021-06-21 15:45:00|29724.9|29704.9|29710.2|29660.2|29736.5|29706.5|29687.9|29655.5|838
1624290600000|2021-06-21 15:50:00|29710.1|29660.1|29735.3|29715.3|29744|29716.8|29696.2|29659.5|857
1624290900000|2021-06-21 15:55:00|29735.2|29715.2|29716.4|29696.4|29735.9|29715.9|29713.3|29693.3|708
1624291200000|2021-06-21 16:00:00|29716.3|29696.3|29712.8|29692.8|29716.8|29696.8|29708.5|29688.5|671
1624291500000|2021-06-21 16:05:00|29713.3|29693.3|29700.5|29680.5|29725.4|29693.9|29699.7|29674.7|504
1624291800000|2021-06-21 16:10:00|29700.3|29680.3|29690|29670|29707.2|29687.2|29688.8|29656.8|501
1624292100000|2021-06-21 16:15:00|29690.2|29670.2|29705.5|29685.5|29705.7|29685.7|29688.9|29654.1|589
1624292400000|2021-06-21 16:20:00|29705.9|29685.9|29705|29685|29711.5|29691.5|29702.9|29682.9|486
1624292700000|2021-06-21 16:25:00|29704.7|29684.7|29699.8|29679.8|29716.6|29684.9|29699.1|29666.6|445
1624293000000|2021-06-21 16:30:00|29700.1|29680.1|29688.4|29668.4|29715.9|29681.6|29685.5|29652.8|535
1624293300000|2021-06-21 16:35:00|29688.3|29668.3|29679.8|29659.8|29697|29668.3|29678.3|29644.6|482
1624293600000|2021-06-21 16:40:00|29679.5|29659.5|29673.7|29653.7|29691.9|29659.8|29670.2|29641.2|585
1624293900000|2021-06-21 16:45:00|29673.9|29653.9|29676.8|29656.8|29694.7|29659.8|29670|29643.2|526
1624294200000|2021-06-21 16:50:00|29676.5|29656.5|29676.4|29656.4|29677.9|29657.9|29671|29651|510
1624294500000|2021-06-21 16:55:00|29676|29656|29675.7|29655.7|29677|29657|29669.7|29649.7|544
1624294800000|2021-06-21 17:00:00|29675.1|29655.1|29676.7|29656.7|29693.8|29660.5|29669.8|29640.7|512
1624295100000|2021-06-21 17:05:00|29677|29657|29680.8|29660.8|29682.2|29662.2|29675.4|29655.4|543
1624295400000|2021-06-21 17:10:00|29680.9|29660.9|29677.7|29657.7|29682.1|29662.1|29676.8|29656.8|543
1624295700000|2021-06-21 17:15:00|29678.6|29658.6|29695.5|29645.5|29699|29662.7|29675|29643.4|489
1624296000000|2021-06-21 17:20:00|29695.6|29645.6|29674.9|29654.9|29695.6|29660.5|29674|29642.9|490
1624296300000|2021-06-21 17:25:00|29674|29654|29680.3|29660.3|29681.7|29661.7|29673.8|29653.8|489
1624296600000|2021-06-21 17:30:00|29680.2|29660.2|29684.6|29664.6|29695.9|29665|29676.7|29645.1|486
1624296900000|2021-06-21 17:35:00|29684.8|29664.8|29684.4|29664.4|29686.7|29666.7|29682.5|29662.5|456
1624297200000|2021-06-21 17:40:00|29684|29664|29682.1|29662.1|29685.7|29665.7|29678.1|29658.1|623
1624297500000|2021-06-21 17:45:00|29682.4|29662.4|29684.2|29664.2|29687.1|29667.1|29680.7|29660.7|504
1624297800000|2021-06-21 17:50:00|29683.3|29663.3|29684.3|29664.3|29688.1|29668.1|29680.5|29660.5|456
1624298100000|2021-06-21 17:55:00|29684.4|29664.4|29687.1|29667.1|29687.1|29667.1|29680.5|29660.5|406
1624298400000|2021-06-21 18:00:00|29687.2|29667.2|29692.1|29672.1|29707.2|29673.1|29684.6|29655.5|485
1624298700000|2021-06-21 18:05:00|29692.2|29672.2|29692.5|29672.5|29698.4|29678.4|29689.5|29669.5|435
1624299000000|2021-06-21 18:10:00|29692.1|29672.1|29698.9|29678.9|29719.2|29679.6|29688.9|29656.9|485
1624299300000|2021-06-21 18:15:00|29699.1|29679.1|29706.9|29656.9|29714.7|29680|29688.3|29653.3|487
1624299600000|2021-06-21 18:20:00|29707.6|29657.6|29710.1|29660.1|29711.6|29676.9|29690.9|29655.5|478
1624299900000|2021-06-21 18:25:00|29709.7|29659.7|29703.2|29653.2|29710|29675|29688.9|29652.7|522
1624300200000|2021-06-21 18:30:00|29703.3|29653.3|29700.7|29650.7|29706|29669.4|29684.7|29650|449
1624300500000|2021-06-21 18:35:00|29700.5|29650.5|29687.2|29667.2|29704.5|29669.1|29682.6|29648.2|484
1624300800000|2021-06-21 18:40:00|29687.4|29667.4|29701.4|29651.4|29703.2|29667.4|29684|29648.8|463
1624301100000|2021-06-21 18:45:00|29701.1|29651.1|29685.6|29665.6|29704.7|29669|29683.7|29649|389
1624301400000|2021-06-21 18:50:00|29685.8|29665.8|29682.8|29632.8|29698.9|29666|29675|29632|381
1624301700000|2021-06-21 18:55:00|29683.2|29633.2|29685.7|29665.7|29694.9|29665.7|29668.2|29632.8|567
1624302000000|2021-06-21 19:00:00|29685.3|29665.3|29677.2|29627.2|29695.1|29666.3|29664.5|29625.7|549
1624302300000|2021-06-21 19:05:00|29677.5|29627.5|29643.9|29623.9|29679.2|29632.9|29643.6|29609.3|508
1624302600000|2021-06-21 19:10:00|29645.3|29625.3|29648.2|29628.2|29663|29628.2|29642.2|29608.4|448
1624302900000|2021-06-21 19:15:00|29648|29628|29634.3|29614.3|29657.5|29629.4|29628.6|29594.5|509
1624303200000|2021-06-21 19:20:00|29634.4|29614.4|29642.2|29622.2|29645|29625|29631.8|29611.8|468
1624303500000|2021-06-21 19:25:00|29641.7|29621.7|29636.8|29616.8|29656.1|29624.8|29632.5|29599.8|538
1624303800000|2021-06-21 19:30:00|29638.4|29618.4|29651.7|29601.7|29655.2|29621.5|29634.7|29599.4|470
1624304100000|2021-06-21 19:35:00|29651.6|29601.6|29637.7|29617.7|29654.8|29621.3|29635|29597.4|436
1624304400000|2021-06-21 19:40:00|29638.1|29618.1|29642.9|29622.9|29657.2|29623.4|29635.6|29600.8|407
1624304700000|2021-06-21 19:45:00|29641.8|29621.8|29642.2|29622.2|29661.8|29627.4|29640.6|29604.7|458
1624305000000|2021-06-21 19:50:00|29642.6|29622.6|29652.5|29602.5|29660|29625.9|29638.6|29602.5|494
1624305300000|2021-06-21 19:55:00|29652.8|29602.8|29653.4|29603.4|29661.4|29629.3|29638.2|29601|644
1624305600000|2021-06-21 20:00:00|29653.2|29603.2|29657.3|29607.3|29660.1|29623|29640.5|29602.7|503
1624305900000|2021-06-21 20:05:00|29658.6|29608.6|29653.4|29603.4|29661.7|29611.7|29645.4|29595.4|474
1624306200000|2021-06-21 20:10:00|29653.6|29603.6|29656.4|29606.4|29659.6|29609.6|29651.4|29601.4|380
1624306500000|2021-06-21 20:15:00|29656.5|29606.5|29657.6|29607.6|29660.2|29621.7|29640.6|29602.7|285
1624306800000|2021-06-21 20:20:00|29657.3|29607.3|29660.1|29610.1|29662|29612|29653.3|29603.3|264
1624307100000|2021-06-21 20:25:00|29659.6|29609.6|29661.2|29611.2|29661.4|29611.4|29654.4|29604.4|266
1624307400000|2021-06-21 20:30:00|29660.1|29610.1|29657.5|29607.5|29661.1|29611.1|29653.5|29603.5|274
1624307700000|2021-06-21 20:35:00|29657.8|29607.8|29652.4|29602.4|29663.6|29623.2|29641.5|29602.4|292
1624308000000|2021-06-21 20:40:00|29653.1|29603.1|29655.4|29605.4|29662.3|29612.3|29646.7|29596.7|346
1624308300000|2021-06-21 20:45:00|29655|29605|29652.1|29602.1|29661.3|29618.5|29637.8|29589.6|332
1624308600000|2021-06-21 20:50:00|29652.5|29602.5|29654.6|29604.6|29662.1|29612.1|29643.5|29593.5|342
1624308900000|2021-06-21 20:55:00|29655.4|29605.4|29649.5|29593.3|29661.4|29607.2|29642.8|29590.6|379
1624309200000|2021-06-21 21:00:00|29650|29596.7|29648.3|29589.4|29654.9|29599.8|29648.3|29589.4|35
1624309500000|2021-06-21 21:05:00|29661.7|29597.9|29712.3|29605.3|29725.6|29618.6|29642|29558.5|71
1624309800000|2021-06-21 21:10:00|29691.4|29595.7|29655.2|29589.5|29712|29605|29639.4|29551|138
1624310100000|2021-06-21 21:15:00|29655|29552.8|29658|29571.8|29669.8|29598.7|29639.4|29551.7|245
1624310400000|2021-06-21 21:20:00|29652.3|29574.3|29649.2|29586.6|29680.2|29595.1|29641.4|29555.5|109
1624310700000|2021-06-21 21:25:00|29657.9|29580|29659.6|29577.1|29682.7|29595.7|29638.4|29555.5|140
1624311000000|2021-06-21 21:30:00|29659.3|29580.2|29644|29586.4|29666.9|29596.9|29639.1|29573.3|190
1624311300000|2021-06-21 21:35:00|29654.3|29575.7|29667.5|29583.5|29699.1|29594.6|29641.5|29567|203
1624311600000|2021-06-21 21:40:00|29662.3|29583|29648.9|29588.6|29681.8|29597.5|29642.2|29569.4|177
1624311900000|2021-06-21 21:45:00|29657.8|29591.5|29647.9|29580|29673.7|29591.5|29633|29555.2|243
1624312200000|2021-06-21 21:50:00|29648.5|29580.7|29686.1|29579.1|29725.7|29618.7|29639.5|29570.3|331
1624312500000|2021-06-21 21:55:00|29683.9|29576.9|29653.5|29589.9|29694.7|29616.2|29649|29569.5|385
1624312800000|2021-06-21 22:00:00|29650.8|29583.7|29659.2|29603.7|29682.4|29628.9|29648.9|29569.5|447
1624313100000|2021-06-21 22:05:00|29658.4|29604.1|29663.4|29613.4|29681.2|29617.4|29653.9|29585.8|310
1624313400000|2021-06-21 22:10:00|29663.1|29613.1|29659.6|29609.6|29667.2|29617.2|29657|29602|330
1624313700000|2021-06-21 22:15:00|29660.4|29610.4|29666.5|29616.5|29669.4|29619.4|29657.3|29607.3|184
1624314000000|2021-06-21 22:20:00|29665.6|29615.6|29663.8|29613.8|29668.7|29618.7|29658|29608|235
1624314300000|2021-06-21 22:25:00|29664.4|29614.4|29668.2|29618.2|29668.9|29618.9|29661.1|29611.1|211
1624314600000|2021-06-21 22:30:00|29667.8|29617.8|29678.5|29628.5|29682.9|29632.9|29658.7|29608.7|345
1624314900000|2021-06-21 22:35:00|29678.8|29628.8|29684|29634|29687.2|29637.2|29675.9|29625.3|345
1624315200000|2021-06-21 22:40:00|29685|29632.2|29683.9|29633.9|29689.7|29639.7|29682|29632|292
1624315500000|2021-06-21 22:45:00|29687.2|29637.2|29678.7|29628.7|29690.3|29640.3|29674.6|29624.6|359
1624315800000|2021-06-21 22:50:00|29680|29630|29676.9|29626.9|29689.9|29639.9|29676.5|29626.5|279
1624316100000|2021-06-21 22:55:00|29680.8|29630.8|29682.6|29632.6|29689.4|29639.4|29678.3|29628.3|298
1624316400000|2021-06-21 23:00:00|29682.5|29632.5|29685.8|29635.8|29691.3|29641.3|29677.8|29627.8|423
1624316700000|2021-06-21 23:05:00|29686.1|29636.1|29688.1|29638.1|29691.6|29641.6|29681|29631|425
1624317000000|2021-06-21 23:10:00|29686.8|29636.8|29690.6|29640.6|29693.8|29643.8|29681.5|29631.5|297
1624317300000|2021-06-21 23:15:00|29691.9|29641.9|29690|29640|29694.5|29644.5|29684.1|29634.1|475
1624317600000|2021-06-21 23:20:00|29690.1|29640.1|29684.1|29634.1|29693.5|29643.5|29681|29631|396
1624317900000|2021-06-21 23:25:00|29684.5|29634.5|29676.2|29626.2|29691.4|29641.4|29673.4|29623.4|333
1624318200000|2021-06-21 23:30:00|29677.1|29627.1|29679.4|29629.4|29682|29632|29672.5|29622.5|471
1624318500000|2021-06-21 23:35:00|29680.3|29630.3|29676|29626|29680.3|29630.3|29668.6|29618.6|370
1624318800000|2021-06-21 23:40:00|29675.9|29625.9|29676.8|29626.8|29681|29631|29669.5|29619.5|339
1624319100000|2021-06-21 23:45:00|29676.6|29626.6|29686.5|29636.5|29688.2|29638.2|29675.2|29625.2|370
1624319400000|2021-06-21 23:50:00|29686.6|29636.6|29688.7|29638.7|29690.3|29640.3|29680.6|29630.6|344
1624319700000|2021-06-21 23:55:00|29688.3|29638.3|29690.8|29640.8|29694.9|29644.9|29684.5|29634.5|316
1624320000000|2021-06-22 00:00:00|29689.9|29639.9|29690.7|29640.7|29695.1|29645.1|29686|29636|454
1624320300000|2021-06-22 00:05:00|29690.9|29640.9|29690.1|29640.1|29698|29648|29683.3|29633.3|348
1624320600000|2021-06-22 00:10:00|29690.3|29640.3|29696.2|29646.2|29698.8|29648.8|29685.6|29635.6|360
1624320900000|2021-06-22 00:15:00|29696|29646|29687.7|29637.7|29696.3|29646.3|29682.5|29632.5|370
1624321200000|2021-06-22 00:20:00|29686.7|29636.7|29687.8|29637.8|29694|29644|29680.9|29630.9|375
1624321500000|2021-06-22 00:25:00|29688.2|29638.2|29686.6|29636.6|29692.8|29642.8|29681.1|29631.1|412
1624321800000|2021-06-22 00:30:00|29686.9|29636.9|29692.2|29642.2|29699.9|29649.9|29686.6|29636.6|371
1624322100000|2021-06-22 00:35:00|29692.3|29642.3|29692.3|29642.3|29696.8|29646.8|29686.5|29636.5|289
1624322400000|2021-06-22 00:40:00|29689.4|29639.4|29697.1|29647.1|29705.3|29655.3|29688.1|29638.1|386
1624322700000|2021-06-22 00:45:00|29697.5|29647.5|29703.4|29653.4|29706.8|29656.8|29694|29644|495
1624323000000|2021-06-22 00:50:00|29702.7|29652.7|29702.1|29652.1|29705|29655|29694.7|29644.7|474
1624323300000|2021-06-22 00:55:00|29702.3|29652.3|29696.9|29646.9|29706.1|29656.1|29696.3|29646.3|474
1624323600000|2021-06-22 01:00:00|29696.8|29646.8|29710.5|29660.5|29714.2|29664.2|29693.1|29643.1|573
1624323900000|2021-06-22 01:05:00|29709.6|29659.6|29710.4|29660.4|29714.8|29664.8|29704.6|29654.6|547
1624324200000|2021-06-22 01:10:00|29709.5|29659.5|29705.3|29655.3|29718.8|29668.8|29704.7|29654.7|448
1624324500000|2021-06-22 01:15:00|29705.8|29655.8|29706.8|29656.8|29714.2|29664.2|29702|29652|457
1624324800000|2021-06-22 01:20:00|29706.5|29656.5|29709.5|29659.5|29716.8|29666.8|29703.2|29653.2|451
1624325100000|2021-06-22 01:25:00|29709.6|29659.6|29705.8|29655.8|29716.8|29666.8|29701.5|29651.5|467
1624325400000|2021-06-22 01:30:00|29707.3|29657.3|29708|29658|29712.3|29662.3|29702.5|29652.5|486
1624325700000|2021-06-22 01:35:00|29707.4|29657.4|29702.5|29652.5|29713.1|29663.1|29700.3|29650.3|448
1624326000000|2021-06-22 01:40:00|29703.3|29653.3|29699.6|29649.6|29708.8|29658.8|29697.9|29647.9|491
1624326300000|2021-06-22 01:45:00|29699.1|29649.1|29700.2|29650.2|29707.4|29657.4|29696.3|29646.3|522
1624326600000|2021-06-22 01:50:00|29700.3|29650.3|29709|29659|29711.5|29661.5|29700.3|29650.3|457
1624326900000|2021-06-22 01:55:00|29708.9|29658.9|29700.9|29650.9|29713.1|29663.1|29700.1|29650.1|488
1624327200000|2021-06-22 02:00:00|29702|29652|29702.6|29652.6|29707.6|29657.6|29696.4|29646.4|479
1624327500000|2021-06-22 02:05:00|29703.3|29653.3|29703.4|29653.4|29707.4|29657.4|29695.1|29645.1|522
1624327800000|2021-06-22 02:10:00|29702.4|29652.4|29709.4|29659.4|29715|29665|29696.8|29646.8|462
1624328100000|2021-06-22 02:15:00|29708.7|29658.7|29708|29658|29714.5|29664.5|29704.7|29654.7|420
1624328400000|2021-06-22 02:20:00|29708.2|29658.2|29704.1|29654.1|29711.9|29661.9|29701.3|29651.3|437
1624328700000|2021-06-22 02:25:00|29703.9|29653.9|29701.1|29651.1|29707.2|29657.2|29698.5|29648.5|396
1624329000000|2021-06-22 02:30:00|29702.1|29652.1|29703.3|29653.3|29705.1|29655.1|29695.1|29645.1|457
1624329300000|2021-06-22 02:35:00|29703.4|29653.4|29698.7|29648.7|29706.3|29656.3|29697.2|29647.2|421
1624329600000|2021-06-22 02:40:00|29698.5|29648.5|29700.3|29650.3|29704.9|29654.9|29695.8|29645.8|388
1624329900000|2021-06-22 02:45:00|29699.4|29649.4|29703.8|29653.8|29708|29674.9|29694.9|29648.5|494
1624330200000|2021-06-22 02:50:00|29704.1|29654.1|29699.3|29649.3|29710.3|29660.3|29696.9|29646.9|399
1624330500000|2021-06-22 02:55:00|29702|29652|29692.1|29642.1|29702|29652|29691.5|29641.5|571
1624330800000|2021-06-22 03:00:00|29691.7|29641.7|29695.6|29645.6|29700.1|29650.1|29689|29639|453
1624331100000|2021-06-22 03:05:00|29695.7|29645.7|29699.3|29649.3|29702.8|29652.8|29694.1|29644.1|391
1624331400000|2021-06-22 03:10:00|29701.2|29651.2|29692.6|29642.6|29701.5|29651.5|29691.4|29641.4|506
1624331700000|2021-06-22 03:15:00|29691.9|29641.9|29689.5|29639.5|29696.2|29659.6|29679.6|29637.1|458
1624332000000|2021-06-22 03:20:00|29689.4|29639.4|29688|29638|29696.6|29656.4|29676.4|29633.9|400
1624332300000|2021-06-22 03:25:00|29688.1|29638.1|29683.8|29633.8|29691.6|29641.6|29679.5|29629.5|484
1624332600000|2021-06-22 03:30:00|29684.5|29634.5|29689.3|29639.3|29692.8|29642.8|29680|29630|332
1624332900000|2021-06-22 03:35:00|29688.8|29638.8|29686.6|29636.6|29693.6|29656.2|29676.2|29634.2|370
1624333200000|2021-06-22 03:40:00|29688.1|29638.1|29692.6|29642.6|29694.6|29644.6|29685.9|29635.9|370
1624333500000|2021-06-22 03:45:00|29692.3|29642.3|29692.7|29642.7|29698.3|29648.3|29689.6|29639.6|356
1624333800000|2021-06-22 03:50:00|29692.3|29642.3|29689.5|29639.5|29697.6|29647.6|29687.4|29637.4|383
1624334100000|2021-06-22 03:55:00|29688.2|29638.2|29691|29641|29693.6|29643.6|29685.8|29635.8|425
1624334400000|2021-06-22 04:00:00|29691.2|29641.2|29691.7|29641.7|29695.8|29645.8|29687.6|29637.6|359
1624334700000|2021-06-22 04:05:00|29692.4|29642.4|29694.3|29644.3|29700.9|29661.6|29681.6|29639.6|326
1624335000000|2021-06-22 04:10:00|29694.7|29644.7|29696|29646|29700.9|29650.9|29693|29643|372
1624335300000|2021-06-22 04:15:00|29696.2|29646.2|29694.6|29644.6|29699.3|29660.4|29680.4|29639.9|341
1624335600000|2021-06-22 04:20:00|29694.2|29644.2|29698.1|29648.1|29700.5|29660.7|29680.7|29640.9|326
1624335900000|2021-06-22 04:25:00|29698.7|29648.7|29697.8|29647.8|29700.8|29650.8|29691.7|29641.7|357
1624336200000|2021-06-22 04:30:00|29698.4|29648.4|29696.6|29646.6|29704.1|29654.1|29694|29644|264
1624336500000|2021-06-22 04:35:00|29697.3|29647.3|29702.1|29652.1|29705.2|29655.2|29694.1|29644.1|320
1624336800000|2021-06-22 04:40:00|29701|29651|29702.6|29652.6|29707.6|29657.6|29697.5|29647.5|327
1624337100000|2021-06-22 04:45:00|29703.6|29653.6|29706|29656|29708.9|29658.9|29699.6|29649.6|264
1624337400000|2021-06-22 04:50:00|29703.8|29653.8|29705.9|29655.9|29710.7|29660.7|29702.3|29652.3|243
1624337700000|2021-06-22 04:55:00|29705.1|29655.1|29720.4|29670.4|29723.4|29673.4|29704.5|29654.5|404
1624338000000|2021-06-22 05:00:00|29719.8|29669.8|29698.5|29678.5|29722.7|29684.5|29697.5|29664.8|343
1624338300000|2021-06-22 05:05:00|29698.2|29678.2|29719|29669|29720.4|29684.4|29698.1|29663.5|378
1624338600000|2021-06-22 05:10:00|29718.5|29668.5|29721.5|29671.5|29724.6|29687.7|29701.5|29667.6|358
1624338900000|2021-06-22 05:15:00|29721.4|29671.4|29730.2|29680.2|29730.7|29695.1|29706|29671.4|451
1624339200000|2021-06-22 05:20:00|29731.4|29681.4|29730.9|29680.9|29733.8|29697.3|29712.1|29677.4|374
1624339500000|2021-06-22 05:25:00|29731.3|29681.3|29733.8|29683.8|29735.8|29698.8|29715.4|29679.6|410
1624339800000|2021-06-22 05:30:00|29734.2|29684.2|29732.3|29682.3|29739.6|29702.9|29717.5|29682.3|537
1624340100000|2021-06-22 05:35:00|29732.2|29682.2|29730.1|29680.1|29732.4|29693|29709.6|29674.4|470
1624340400000|2021-06-22 05:40:00|29730|29680|29725|29675|29732.8|29695.2|29707.6|29672.6|371
1624340700000|2021-06-22 05:45:00|29724.7|29674.7|29731.3|29681.3|29732.6|29690|29705|29670.7|390
1624341000000|2021-06-22 05:50:00|29730.7|29680.7|29742.5|29692.5|29747.1|29701.3|29712.6|29677.4|470
1624341300000|2021-06-22 05:55:00|29745.4|29695.4|29761.1|29711.1|29762.3|29712.3|29742.4|29692.4|589
1624341600000|2021-06-22 06:00:00|29762.1|29712.1|29757.7|29707.7|29763.5|29724.9|29732.3|29695.4|619
1624341900000|2021-06-22 06:05:00|29757.3|29707.3|29746.9|29726.9|29765.1|29728.2|29741.5|29705.6|530
1624342200000|2021-06-22 06:10:00|29746.3|29726.3|29755.4|29735.4|29769.8|29737.3|29741.8|29705.9|527
1624342500000|2021-06-22 06:15:00|29755|29735|29752.4|29732.4|29771.4|29740|29749.6|29721.4|605
1624342800000|2021-06-22 06:20:00|29753.3|29733.3|29751.7|29731.7|29770.5|29736.4|29745|29716.3|506
1624343100000|2021-06-22 06:25:00|29751.3|29731.3|29751.5|29731.5|29766.8|29736.1|29745.4|29716.1|511
1624343400000|2021-06-22 06:30:00|29751.8|29731.8|29739.4|29719.4|29753.1|29733.1|29734.2|29714.2|554
1624343700000|2021-06-22 06:35:00|29739.1|29719.1|29738.5|29718.5|29746|29726|29735.5|29715.5|553
1624344000000|2021-06-22 06:40:00|29739|29719|29730.2|29710.2|29741.5|29721.5|29726.6|29706.6|597
1624344300000|2021-06-22 06:45:00|29730.8|29710.8|29733.9|29713.9|29734.8|29714.8|29723.9|29703.9|501
1624344600000|2021-06-22 06:50:00|29733.8|29713.8|29727.4|29707.4|29737|29717|29727.3|29707.3|559
1624344900000|2021-06-22 06:55:00|29727.5|29707.5|29739.7|29719.7|29743|29723|29727.5|29707.5|671
1624345200000|2021-06-22 07:00:00|29739.3|29719.3|29728.1|29708.1|29748.8|29722.2|29717.9|29688.4|823
1624345500000|2021-06-22 07:05:00|29727.8|29707.8|29710.9|29690.9|29745.2|29711.3|29693|29664.2|812
1624345800000|2021-06-22 07:10:00|29710.4|29690.4|29734.2|29714.2|29734.4|29714.4|29703.5|29683.5|792
1624346100000|2021-06-22 07:15:00|29733.8|29713.8|29699.6|29679.6|29748.9|29714.9|29668.3|29598.5|814
1624346400000|2021-06-22 07:20:00|29700.3|29680.3|29696.6|29676.6|29701.4|29681.4|29691.5|29671.5|671
1624346700000|2021-06-22 07:25:00|29696|29676|29718.7|29698.7|29741.1|29706.8|29693.4|29673.4|744
1624347000000|2021-06-22 07:30:00|29733.9|29683.9|29709.1|29689.1|29734.1|29697.8|29702.6|29678.8|608
1624347300000|2021-06-22 07:35:00|29709|29689|29714.6|29694.6|29716.4|29696.4|29701.7|29681.7|583
1624347600000|2021-06-22 07:40:00|29714.7|29694.7|29706.8|29686.8|29715|29695|29704.1|29684.1|590
1624347900000|2021-06-22 07:45:00|29707.3|29687.3|29710.4|29690.4|29712.3|29692.3|29700.3|29680.3|730
1624348200000|2021-06-22 07:50:00|29710.8|29690.8|29759.2|29739.2|29760.4|29740.4|29702.8|29682.8|798
1624348500000|2021-06-22 07:55:00|29758.8|29738.8|29779.7|29759.7|29786.2|29766.2|29755.7|29735.7|801
1624348800000|2021-06-22 08:00:00|29779.5|29759.5|29777.4|29757.4|29790.7|29770.7|29773.8|29753.8|776
1624349100000|2021-06-22 08:05:00|29777.3|29757.3|29759.2|29739.2|29778.4|29758.4|29755.3|29735.3|676
1624349400000|2021-06-22 08:10:00|29759.6|29739.6|29768.2|29748.2|29771.4|29751.4|29754.4|29734.4|637
1624349700000|2021-06-22 08:15:00|29768.3|29748.3|29767.1|29747.1|29774.7|29754.7|29765.4|29745.4|654
1624350000000|2021-06-22 08:20:00|29767.2|29747.2|29771.7|29751.7|29771.7|29751.7|29761|29741|539
1624350300000|2021-06-22 08:25:00|29772.8|29752.8|29763.7|29743.7|29773.2|29753.2|29760.5|29740.5|592
1624350600000|2021-06-22 08:30:00|29762.6|29742.6|29731.3|29711.3|29763.8|29743.8|29729.6|29709.6|651
1624350900000|2021-06-22 08:35:00|29730.8|29710.8|29747|29727|29749.1|29729.1|29730.8|29710.8|709
1624351200000|2021-06-22 08:40:00|29746.3|29726.3|29745.1|29725.1|29747.8|29727.8|29736.9|29716.9|536
1624351500000|2021-06-22 08:45:00|29745.4|29725.4|29743.6|29723.6|29749.1|29729.1|29739.2|29719.2|641
1624351800000|2021-06-22 08:50:00|29743.5|29723.5|29745.3|29725.3|29751.4|29731.4|29740.1|29720.1|601
1624352100000|2021-06-22 08:55:00|29745.4|29725.4|29753.7|29733.7|29758.3|29738.3|29744.3|29724.3|756
1624352400000|2021-06-22 09:00:00|29754.4|29734.4|29752.6|29732.6|29759.8|29739.8|29749.9|29729.9|664
1624352700000|2021-06-22 09:05:00|29752.4|29732.4|29765.9|29745.9|29771.2|29751.2|29745.7|29725.7|671
1624353000000|2021-06-22 09:10:00|29765.8|29745.8|29777.5|29757.5|29779.3|29759.3|29760.5|29740.5|714
1624353300000|2021-06-22 09:15:00|29777.6|29757.6|29785.4|29765.4|29793.9|29773.9|29772.2|29752.2|758
1624353600000|2021-06-22 09:20:00|29785.3|29765.3|29787.8|29767.8|29789.5|29769.5|29782.1|29762.1|534
1624353900000|2021-06-22 09:25:00|29788.1|29768.1|29787.3|29767.3|29788.9|29768.9|29783.3|29763.3|578
1624354200000|2021-06-22 09:30:00|29787.2|29767.2|29795.5|29775.5|29800.8|29780.8|29784.8|29764.8|547
1624354500000|2021-06-22 09:35:00|29796.1|29776.1|29823.5|29803.5|29832|29812|29793.9|29773.9|787
1624354800000|2021-06-22 09:40:00|29822.9|29802.9|29820.2|29800.2|29828.6|29808.6|29815.6|29795.6|685
1624355100000|2021-06-22 09:45:00|29819.8|29799.8|29811.9|29791.9|29828|29808|29810.2|29790.2|670
1624355400000|2021-06-22 09:50:00|29811.8|29791.8|29797.8|29777.8|29813|29793|29788.5|29757.6|604
1624355700000|2021-06-22 09:55:00|29797.6|29777.6|29782.9|29762.9|29804|29784|29782.6|29762.6|603
1624356000000|2021-06-22 10:00:00|29783.5|29763.5|29811.2|29791.2|29830.9|29793.1|29774.6|29752.9|719
1624356300000|2021-06-22 10:05:00|29811.8|29791.8|29816.7|29796.7|29831.7|29801.6|29803.2|29770|718
1624356600000|2021-06-22 10:10:00|29817|29797|29812.9|29792.9|29823.6|29803.6|29810.9|29790.9|634
1624356900000|2021-06-22 10:15:00|29812.3|29792.3|29839.4|29819.4|29839.8|29819.8|29811.2|29791.2|712
1624357200000|2021-06-22 10:20:00|29840.2|29820.2|29845|29825|29849|29829|29835.8|29815.8|644
1624357500000|2021-06-22 10:25:00|29845.2|29825.2|29835.1|29815.1|29845.8|29825.8|29830.9|29810.9|536
1624357800000|2021-06-22 10:30:00|29835|29815|29838.2|29818.2|29839.9|29819.9|29832|29812|524
1624358100000|2021-06-22 10:35:00|29838.5|29818.5|29846.2|29826.2|29846.7|29826.7|29827.5|29807.5|540
1624358400000|2021-06-22 10:40:00|29846.1|29826.1|29822.6|29802.6|29846.5|29826.5|29819.5|29783.7|554
1624358700000|2021-06-22 10:45:00|29822.7|29802.7|29825.9|29805.9|29836.4|29805.9|29802.2|29782.2|608
1624359000000|2021-06-22 10:50:00|29825.7|29805.7|29821.5|29801.5|29846.4|29814.4|29818.8|29795.1|641
1624359300000|2021-06-22 10:55:00|29821.1|29801.1|29816.9|29796.9|29835.5|29801.3|29799.8|29773.8|687
1624359600000|2021-06-22 11:00:00|29817.1|29797.1|29812.3|29792.3|29821.6|29801.6|29806.1|29786.1|633
1624359900000|2021-06-22 11:05:00|29811.7|29791.7|29817.6|29797.6|29817.8|29797.8|29803.8|29783.8|644
1624360200000|2021-06-22 11:10:00|29817.5|29797.5|29798.8|29778.8|29828.4|29803.3|29784.2|29755|816
1624360500000|2021-06-22 11:15:00|29798.7|29778.7|29781.7|29761.7|29820.5|29800.5|29779.8|29759.8|801
1624360800000|2021-06-22 11:20:00|29781.5|29761.5|29783.1|29763.1|29794.3|29774.3|29778.9|29758.9|632
1624361100000|2021-06-22 11:25:00|29783|29763|29776.5|29756.5|29798.2|29763.9|29766.4|29746.4|568
1624361400000|2021-06-22 11:30:00|29776.3|29756.3|29776.7|29756.7|29787.5|29767.5|29773.3|29753.3|562
1624361700000|2021-06-22 11:35:00|29776.8|29756.8|29775.2|29755.2|29781.4|29761.4|29769.8|29749.8|610
1624362000000|2021-06-22 11:40:00|29774.9|29754.9|29775|29755|29776.6|29756.6|29768.4|29748.4|510
1624362300000|2021-06-22 11:45:00|29775.4|29755.4|29760.8|29710.8|29788.1|29762.9|29752.7|29701.1|659
1624362600000|2021-06-22 11:50:00|29760.6|29710.6|29780.4|29730.4|29782.1|29746|29749.5|29703.2|744
1624362900000|2021-06-22 11:55:00|29766.9|29746.9|29811.3|29706|29816.8|29748.7|29725.3|29661.4|858
1624363200000|2021-06-22 12:00:00|29810.2|29705.5|29885.2|29835.2|29934.7|29850.5|29800.1|29705.5|942
1624363500000|2021-06-22 12:05:00|29884.8|29834.8|29854.5|29834.5|29887.7|29843.2|29848|29798|745
1624363800000|2021-06-22 12:10:00|29858|29838|29874.8|29854.8|29897.9|29864.3|29845.2|29809.9|865
1624364100000|2021-06-22 12:15:00|29874.6|29854.6|29910.6|29860.6|29913.3|29877.1|29864.3|29828.7|760
1624364400000|2021-06-22 12:20:00|29912.5|29862.5|29937.6|29887.6|29949.8|29912.4|29899.4|29859.2|703
1624364700000|2021-06-22 12:25:00|29937.8|29887.8|29945.5|29895.5|29959.4|29925.1|29929|29881.9|807
1624365000000|2021-06-22 12:30:00|29945.7|29895.7|29984.1|29934.1|29984.1|29940.5|29924.3|29887|756
1624365300000|2021-06-22 12:35:00|29983.9|29933.9|30006.9|29956.9|30026.6|29975.9|29966.6|29926.3|793
1624365600000|2021-06-22 12:40:00|30007.2|29957.2|29993.2|29973.2|30016.1|29983.8|29988.9|29955.8|675
1624365900000|2021-06-22 12:45:00|29991.8|29971.8|29983.6|29963.6|30015.9|29981.4|29981.7|29956|683
1624366200000|2021-06-22 12:50:00|29984.5|29964.5|29956.9|29906.9|29986|29966|29926.6|29892.3|777
1624366500000|2021-06-22 12:55:00|29956.6|29906.6|29917.6|29897.6|29957.1|29918.7|29915.7|29893.2|703
1624366800000|2021-06-22 13:00:00|29919.2|29899.2|29869|29819|29929.4|29904.1|29863.8|29813.8|907
1624367100000|2021-06-22 13:05:00|29868.8|29818.8|29799|29749|29871.1|29835.6|29769.6|29730.5|864
1624367400000|2021-06-22 13:10:00|29800.5|29750.5|29699.1|29649.1|29800.9|29761.5|29699.1|29649.1|840
1624367700000|2021-06-22 13:15:00|29699|29649|29668.9|29618.9|29704.2|29654.2|29636.9|29586.9|891
1624368000000|2021-06-22 13:20:00|29665|29615|29658|29608|29750.9|29655.2|29629.4|29594.9|717
1624368300000|2021-06-22 13:25:00|29658.1|29608.1|29663.9|29613.9|29666.7|29630.9|29612.5|29576.5|664
1624368600000|2021-06-22 13:30:00|29650.3|29630.3|29652|29632|29699.2|29651.6|29639.6|29604.9|630
1624368900000|2021-06-22 13:35:00|29652.2|29632.2|29659.1|29639.1|29691|29655.4|29650.8|29615.9|635
1624369200000|2021-06-22 13:40:00|29659.9|29639.9|29600.2|29550.2|29674.6|29640.2|29582.5|29544|704
1624369500000|2021-06-22 13:45:00|29599.9|29549.9|29576.5|29526.5|29601.6|29557.2|29564.2|29514.2|688
1624369800000|2021-06-22 13:50:00|29576.3|29526.3|29540.1|29520.1|29583.8|29545.4|29524|29487.7|905
1624370100000|2021-06-22 13:55:00|29539.6|29519.6|29552.8|29502.8|29567.8|29525.7|29507|29473.4|877
1624370400000|2021-06-22 14:00:00|29555.8|29505.8|29543|29523|29578.5|29540.1|29534.4|29501.7|857
1624370700000|2021-06-22 14:05:00|29543.4|29523.4|29532.7|29482.7|29554.9|29526.2|29508.3|29468.8|840
1624371000000|2021-06-22 14:10:00|29533|29483|29532.6|29512.6|29547.5|29516.9|29506.7|29472.5|707
1624371300000|2021-06-22 14:15:00|29532.5|29512.5|29556.5|29536.5|29563.1|29541.9|29528.7|29498.7|719
1624371600000|2021-06-22 14:20:00|29555.7|29535.7|29550.1|29530.1|29566.5|29536.3|29514.5|29494.3|652
1624371900000|2021-06-22 14:25:00|29549.1|29529.1|29544.9|29524.9|29566|29529.2|29539.8|29505|639
1624372200000|2021-06-22 14:30:00|29545.1|29525.1|29569.2|29519.2|29570.4|29535.9|29536.4|29500.9|699
1624372500000|2021-06-22 14:35:00|29569.1|29519.1|29564.7|29514.7|29572.4|29538.8|29539.7|29500.9|718
1624372800000|2021-06-22 14:40:00|29564.1|29514.1|29575.9|29525.9|29588.1|29538.1|29548.8|29513.1|678
1624373100000|2021-06-22 14:45:00|29575.5|29525.5|29576.3|29526.3|29603.5|29568.2|29553.9|29503.9|865
1624373400000|2021-06-22 14:50:00|29576.6|29526.6|29559.8|29539.8|29584.9|29550.3|29549.2|29520.5|798
1624373700000|2021-06-22 14:55:00|29558.4|29538.4|29537.1|29517.1|29574.3|29538.6|29532.3|29502.1|776
1624374000000|2021-06-22 15:00:00|29537.6|29517.6|29516|29496|29550.9|29530.9|29513.9|29478.1|753
1624374300000|2021-06-22 15:05:00|29516.5|29496.5|29543.8|29523.8|29572.9|29536.7|29510.5|29490.5|695
1624374600000|2021-06-22 15:10:00|29560.4|29510.4|29498.5|29478.5|29560.4|29524.2|29496.8|29470.6|836
1624374900000|2021-06-22 15:15:00|29498.1|29478.1|29506.9|29486.9|29533.8|29495|29490.7|29462|766
1624375200000|2021-06-22 15:20:00|29509.3|29489.3|29480.9|29460.9|29510.9|29490.9|29480.9|29460.9|598
1624375500000|2021-06-22 15:25:00|29480.8|29460.8|29490.8|29470.8|29494.8|29473.6|29479.3|29444.7|551
1624375800000|2021-06-22 15:30:00|29491.1|29471.1|29495.3|29445.3|29509.1|29476.8|29475.6|29440.5|649
1624376100000|2021-06-22 15:35:00|29496.3|29446.3|29498.4|29478.4|29539.3|29489.3|29472.7|29443.8|639
1624376400000|2021-06-22 15:40:00|29497.4|29477.4|29501.2|29451.2|29514.5|29482.3|29482.9|29447.2|615
1624376700000|2021-06-22 15:45:00|29502.2|29452.2|29504.4|29454.4|29514|29478.1|29487.7|29449.5|523
1624377000000|2021-06-22 15:50:00|29504.3|29454.3|29476.9|29456.9|29504.3|29466.4|29474.1|29438.7|569
1624377300000|2021-06-22 15:55:00|29477.1|29457.1|29484.6|29464.6|29485.4|29465.4|29470|29450|577
1624377600000|2021-06-22 16:00:00|29485.7|29465.7|29504.5|29454.5|29505.2|29471.1|29481.5|29454|467
1624377900000|2021-06-22 16:05:00|29504.4|29454.4|29490.4|29470.4|29504.5|29472.1|29481.3|29446.6|371
1624378200000|2021-06-22 16:10:00|29490.6|29470.6|29489|29469|29504.5|29472.2|29485.7|29454.5|349
1624378500000|2021-06-22 16:15:00|29488.8|29468.8|29486.9|29436.9|29500.5|29473.4|29471.3|29435.1|484
1624378800000|2021-06-22 16:20:00|29487|29437|29466.1|29416.1|29487.5|29453|29459.5|29409.5|627
1624379100000|2021-06-22 16:25:00|29466|29416|29437.6|29417.6|29467.1|29431.1|29434.9|29400.4|597
1624379400000|2021-06-22 16:30:00|29437.5|29417.5|29429.8|29379.8|29454.3|29427.7|29429.8|29379.8|637
1624379700000|2021-06-22 16:35:00|29429.9|29379.9|29398.8|29348.8|29431.2|29392.4|29394.3|29344.3|645
1624380000000|2021-06-22 16:40:00|29399.3|29349.3|29409.8|29359.8|29416.7|29366.7|29397.4|29347.4|637
1624380300000|2021-06-22 16:45:00|29409.9|29359.9|29408.4|29358.4|29416.1|29377.7|29388.2|29350.9|603
1624380600000|2021-06-22 16:50:00|29408.6|29358.6|29383.6|29363.6|29412.2|29373.7|29380.3|29352|513
1624380900000|2021-06-22 16:55:00|29383.7|29363.7|29428|29378|29429.8|29379.8|29383.5|29348.4|735
1624381200000|2021-06-22 17:00:00|29427.5|29377.5|29425.5|29375.5|29434.1|29384.1|29413.1|29363.1|610
1624381500000|2021-06-22 17:05:00|29422.7|29372.7|29431.8|29381.8|29434.2|29384.2|29408|29358|586
1624381800000|2021-06-22 17:10:00|29428.9|29378.9|29415.4|29365.4|29429.8|29379.8|29410|29360|649
1624382100000|2021-06-22 17:15:00|29414.4|29364.4|29400.6|29350.6|29423.9|29373.9|29394.7|29344.7|616
1624382400000|2021-06-22 17:20:00|29400.3|29350.3|29396.8|29346.8|29448.7|29373.2|29396|29346|645
1624382700000|2021-06-22 17:25:00|29397|29347|29393.4|29343.4|29401|29351|29388.3|29338.3|507
1624383000000|2021-06-22 17:30:00|29393.9|29343.9|29396.8|29346.8|29399.4|29349.4|29391.5|29341.5|562
1624383300000|2021-06-22 17:35:00|29395.3|29345.3|29393.4|29343.4|29399.2|29349.2|29385.4|29335.4|505
1624383600000|2021-06-22 17:40:00|29393.9|29343.9|29396.8|29346.8|29398.8|29348.8|29388.1|29338.1|554
1624383900000|2021-06-22 17:45:00|29397.5|29347.5|29388.2|29338.2|29410.2|29360.2|29383.6|29333.6|565
1624384200000|2021-06-22 17:50:00|29388|29338|29381.7|29331.7|29391.5|29341.5|29377.9|29327.9|417
1624384500000|2021-06-22 17:55:00|29386.1|29336.1|29370|29350|29388.6|29350.3|29366.5|29329.4|488
1624384800000|2021-06-22 18:00:00|29369.9|29349.9|29366.3|29346.3|29384.7|29352.1|29360.7|29330.1|592
1624385100000|2021-06-22 18:05:00|29381.5|29331.5|29383.5|29333.5|29386.3|29352.3|29366.6|29330.8|464
1624385400000|2021-06-22 18:10:00|29383.7|29333.7|29366.6|29346.6|29387.2|29351.2|29366|29328.5|467
1624385700000|2021-06-22 18:15:00|29367|29347|29373.7|29353.7|29393.2|29357.8|29367|29329.6|547
1624386000000|2021-06-22 18:20:00|29374|29354|29382.5|29332.5|29389.1|29354.6|29366.6|29330.5|445
1624386300000|2021-06-22 18:25:00|29382.2|29332.2|29380.4|29330.4|29389|29353.7|29365.3|29330.1|492
1624386600000|2021-06-22 18:30:00|29365.5|29345.5|29351.4|29331.4|29387.1|29351.7|29351|29318.1|542
1624386900000|2021-06-22 18:35:00|29351.8|29331.8|29369.9|29319.9|29374.6|29337.3|29351|29316.7|563
1624387200000|2021-06-22 18:40:00|29369.4|29319.4|29372.4|29322.4|29378.7|29342.4|29347.8|29312.7|557
1624387500000|2021-06-22 18:45:00|29372|29322|29362.8|29342.8|29381.3|29343.3|29354.4|29321.4|516
1624387800000|2021-06-22 18:50:00|29362.4|29342.4|29366.9|29346.9|29385.9|29350.3|29359.6|29324.7|458
1624388100000|2021-06-22 18:55:00|29366.7|29346.7|29364.4|29344.4|29382.2|29346.9|29357|29323.2|559
1624388400000|2021-06-22 19:00:00|29364|29344|29358|29308|29382.9|29347.8|29340.7|29306.2|638
1624388700000|2021-06-22 19:05:00|29357.6|29307.6|29321.9|29301.9|29359.3|29324.6|29321.2|29288.3|624
1624389000000|2021-06-22 19:10:00|29322.2|29302.2|29347.6|29297.6|29348.3|29309.4|29322.2|29286.9|581
1624389300000|2021-06-22 19:15:00|29346.9|29296.9|29343.8|29293.8|29350|29313.2|29325.7|29290.8|434
1624389600000|2021-06-22 19:20:00|29343.7|29293.7|29319.6|29299.6|29351.8|29313.9|29317.8|29287.6|499
1624389900000|2021-06-22 19:25:00|29320|29300|29329.2|29279.2|29335.8|29300.3|29308.2|29275.3|481
1624390200000|2021-06-22 19:30:00|29330|29280|29336.1|29286.1|29337.9|29295.8|29313.5|29278.2|452
1624390500000|2021-06-22 19:35:00|29336|29286|29336.1|29286.1|29338.1|29288.1|29333.5|29283.5|410
1624390800000|2021-06-22 19:40:00|29336|29286|29336.8|29286.8|29338.1|29300.6|29319.2|29281.4|513
1624391100000|2021-06-22 19:45:00|29336.5|29286.5|29336.9|29286.9|29351.8|29291.5|29327.7|29257.2|692
1624391400000|2021-06-22 19:50:00|29337.5|29287.5|29340.2|29290.2|29369.9|29293.4|29336.3|29261.1|709
1624391700000|2021-06-22 19:55:00|29340.3|29290.3|29380.5|29330.5|29410.4|29336.7|29328.9|29267|916
1624392000000|2021-06-22 20:00:00|29381.3|29331.3|29366.5|29316.5|29385.2|29331.3|29361.9|29307.5|737
1624392300000|2021-06-22 20:05:00|29366.8|29314.4|29367.4|29317.4|29372|29322|29363.2|29313.2|469
1624392600000|2021-06-22 20:10:00|29368|29318|29370.5|29320.5|29376.9|29326.9|29365.6|29315.6|417
1624392900000|2021-06-22 20:15:00|29370.8|29320.8|29369.7|29319.7|29378.7|29328.7|29365.6|29315.6|398
1624393200000|2021-06-22 20:20:00|29370|29320|29372.8|29322.8|29378.4|29336.2|29355|29319.8|228
1624393500000|2021-06-22 20:25:00|29372.3|29322.3|29372.4|29322.4|29378.3|29328.3|29365.4|29315.4|346
1624393800000|2021-06-22 20:30:00|29375|29325|29369.9|29319.9|29378.3|29328.3|29367.7|29317.7|511
1624394100000|2021-06-22 20:35:00|29370.1|29320.1|29362.2|29312.2|29388.6|29330.1|29354.6|29295.9|410
1624394400000|2021-06-22 20:40:00|29362|29312|29362.8|29312.8|29372.1|29322.1|29356.8|29306.7|341
1624394700000|2021-06-22 20:45:00|29363.1|29313.1|29364.2|29314.2|29368.8|29318.8|29353.4|29303.4|324
1624395000000|2021-06-22 20:50:00|29362.7|29312.7|29358.9|29308.9|29376.1|29319.3|29356.1|29296.8|340
1624395300000|2021-06-22 20:55:00|29359.2|29309.2|29357.9|29307.9|29374.5|29313.9|29355.2|29291.6|364
1624395600000|2021-06-22 21:00:00|29399.3|29301.7|29407.6|29306.1|29416.4|29309.4|29394.7|29299.5|56
1624395900000|2021-06-22 21:05:00|29412.4|29305.4|29376|29326|29424.6|29328.3|29375.7|29283.8|109
1624396200000|2021-06-22 21:10:00|29378.9|29322.8|29395|29313|29459.5|29352.5|29378.9|29284.9|147
1624396500000|2021-06-22 21:15:00|29387.4|29320.4|29407.3|29310.4|29424.9|29332.6|29377.8|29302.3|128
1624396800000|2021-06-22 21:20:00|29409.4|29306.8|29382.5|29326.5|29426|29331.3|29380.7|29302.8|99
1624397100000|2021-06-22 21:25:00|29381.1|29329.3|29427.1|29320.1|29427.1|29338.2|29380.2|29305.3|101
1624397400000|2021-06-22 21:30:00|29421|29314|29389.6|29312.7|29421|29335.1|29379.8|29296.7|310
1624397700000|2021-06-22 21:35:00|29390.9|29311.1|29402|29318.1|29415.8|29329.7|29376.4|29303.7|193
1624398000000|2021-06-22 21:40:00|29400.9|29314.8|29393.5|29314.7|29416.1|29332.6|29376.5|29295.8|350
1624398300000|2021-06-22 21:45:00|29394.8|29314|29396.9|29308.7|29415.3|29337.5|29382.9|29307.7|387
1624398600000|2021-06-22 21:50:00|29392.9|29314.1|29409.5|29315.8|29426.5|29328|29378|29307.6|341
1624398900000|2021-06-22 21:55:00|29410.6|29316.1|29388.1|29320.8|29428.5|29330|29380.4|29305.1|295
1624399200000|2021-06-22 22:00:00|29397.7|29311.2|29370.9|29319.6|29408.3|29324.1|29370.9|29296.7|390
1624399500000|2021-06-22 22:05:00|29374.3|29316.7|29392.4|29315.3|29403.6|29323.6|29371.1|29300.6|350
1624399800000|2021-06-22 22:10:00|29386.6|29318.4|29384.4|29313.7|29391.5|29326|29372.1|29307.3|319
1624400100000|2021-06-22 22:15:00|29384.8|29313.6|29378.3|29317.8|29390.9|29322.9|29370.8|29307.5|383
1624400400000|2021-06-22 22:20:00|29374.6|29321.3|29378.1|29314.9|29392.5|29331.3|29372.9|29305.8|351
1624400700000|2021-06-22 22:25:00|29374.5|29318.9|29382.3|29319.4|29385.8|29330.9|29372.4|29310.5|289
1624401000000|2021-06-22 22:30:00|29378.7|29326.4|29381.3|29318.1|29386.9|29330.3|29370.6|29312.6|235
1624401300000|2021-06-22 22:35:00|29380.9|29317.4|29383|29319.3|29393.2|29328.2|29375.5|29313.8|267
1624401600000|2021-06-22 22:40:00|29381.1|29321.2|29384.5|29322.1|29389.7|29325.9|29376.8|29316.1|277
1624401900000|2021-06-22 22:45:00|29382.6|29324.2|29383.4|29316.1|29393.1|29325.5|29375.5|29314.1|238
1624402200000|2021-06-22 22:50:00|29383.1|29317|29386.6|29320.6|29393|29325.3|29374|29316.1|214
1624402500000|2021-06-22 22:55:00|29387.4|29321|29387.5|29323.7|29390.7|29329.1|29377.8|29313.7|301
1624402800000|2021-06-22 23:00:00|29386.6|29324.6|29382.1|29322.6|29386.6|29331.5|29376.3|29319.2|491
1624403100000|2021-06-22 23:05:00|29381.5|29323.3|29380.7|29319.6|29385.1|29326.8|29375.1|29316.2|410
1624403400000|2021-06-22 23:10:00|29379.6|29321.1|29380.4|29319.8|29385|29326.2|29372.3|29315.5|440
1624403700000|2021-06-22 23:15:00|29381.3|29318.2|29378.9|29322.4|29387.6|29331|29370.6|29314.4|529
1624404000000|2021-06-22 23:20:00|29378.5|29322.6|29376.8|29323.5|29386.9|29331.2|29375.3|29316.6|408
1624404300000|2021-06-22 23:25:00|29377.2|29322.5|29375.1|29322.6|29381.8|29328.5|29375.1|29318|349
1624404600000|2021-06-22 23:30:00|29375.3|29321.4|29379.4|29322.5|29383.1|29331.3|29375.3|29317.3|423
1624404900000|2021-06-22 23:35:00|29379.8|29322.9|29374.5|29317.7|29390.7|29325.8|29373.4|29315.5|322
1624405200000|2021-06-22 23:40:00|29374.1|29320.4|29377.7|29322.5|29384.6|29331.3|29371.6|29309.6|440
1624405500000|2021-06-22 23:45:00|29377.6|29322.7|29377.6|29317.1|29380|29328.3|29372.2|29314.4|436
1624405800000|2021-06-22 23:50:00|29377.5|29317|29377.3|29319|29380.6|29330.6|29372.6|29315.5|452
1624406100000|2021-06-22 23:55:00|29377.9|29322.3|29379.6|29325|29382.7|29332.7|29376|29319.2|593
1624406400000|2021-06-23 00:00:00|29384|29332.6|29382.3|29332.3|29396.2|29334.9|29373.8|29320.3|522
1624406700000|2021-06-23 00:05:00|29383|29333|29377.3|29327.3|29387.5|29337.5|29375|29324.5|375
1624407000000|2021-06-23 00:10:00|29378.2|29328.2|29370.4|29320.4|29382.4|29338.7|29358.1|29317.2|502
1624407300000|2021-06-23 00:15:00|29369.8|29319.8|29374|29324|29379|29334.7|29353.4|29315.2|534
1624407600000|2021-06-23 00:20:00|29374.1|29324.1|29381.8|29331.8|29384.1|29347.1|29367.1|29324.1|578
1624407900000|2021-06-23 00:25:00|29381.4|29331.4|29380.3|29330.3|29384.2|29334.2|29375.8|29325.8|493
1624408200000|2021-06-23 00:30:00|29380.4|29330.4|29382.5|29332.5|29384.4|29334.4|29375|29325|571
1624408500000|2021-06-23 00:35:00|29382.6|29332.6|29381.8|29331.8|29386.5|29336.5|29378.2|29328.2|550
1624408800000|2021-06-23 00:40:00|29381.9|29331.9|29386.3|29336.3|29386.7|29336.7|29379.4|29329.4|579
1624409100000|2021-06-23 00:45:00|29386.7|29336.7|29385.3|29335.3|29392|29342|29381.4|29331.4|590
1624409400000|2021-06-23 00:50:00|29385|29335|29385.3|29335.3|29390.1|29340.1|29381.6|29331.6|581
1624409700000|2021-06-23 00:55:00|29393.2|29340.6|29385.9|29335.9|29393.2|29340.6|29383.8|29333.8|413
1624410000000|2021-06-23 01:00:00|29386.7|29336.7|29383.7|29333.7|29388.5|29338.5|29377.1|29327.1|588
1624410300000|2021-06-23 01:05:00|29383.9|29333.9|29385.6|29335.6|29389.3|29339.3|29378.8|29328.8|784
1624410600000|2021-06-23 01:10:00|29386|29336|29387.1|29337.1|29389.2|29339.2|29379.6|29329.6|624
1624410900000|2021-06-23 01:15:00|29387|29337|29385|29335|29388.6|29338.6|29377|29327|527
1624411200000|2021-06-23 01:20:00|29384.9|29334.9|29385.4|29335.4|29388.4|29338.4|29380.6|29330.6|554
1624411500000|2021-06-23 01:25:00|29385.7|29335.7|29386.6|29336.6|29390.5|29340.5|29381.9|29331.9|484
1624411800000|2021-06-23 01:30:00|29386.8|29336.8|29386.7|29336.7|29389.7|29339.7|29382|29332|537
1624412100000|2021-06-23 01:35:00|29386.4|29336.4|29396.1|29346.1|29397.5|29347.5|29385.1|29335.1|524
1624412400000|2021-06-23 01:40:00|29396.2|29346.2|29393.4|29343.4|29400.8|29360.6|29380.6|29342.1|644
1624412700000|2021-06-23 01:45:00|29393.6|29343.6|29399.9|29349.9|29402|29352|29392|29342|622
1624413000000|2021-06-23 01:50:00|29399.6|29349.6|29402.1|29352.1|29405.5|29355.5|29396.8|29346.8|541
1624413300000|2021-06-23 01:55:00|29401.8|29351.8|29406.5|29356.5|29410|29360|29397.8|29347.8|562
1624413600000|2021-06-23 02:00:00|29406.6|29356.6|29403|29353|29410.7|29372.8|29392.6|29352|539
1624413900000|2021-06-23 02:05:00|29403.3|29353.3|29402|29352|29410.2|29360.2|29401.8|29351.8|408
1624414200000|2021-06-23 02:10:00|29402.1|29352.1|29406.8|29356.8|29409.6|29359.6|29402.1|29352.1|537
1624414500000|2021-06-23 02:15:00|29406.9|29356.9|29406.4|29356.4|29413|29363|29404.4|29354.4|531
1624414800000|2021-06-23 02:20:00|29406.6|29356.6|29416.6|29366.6|29417.5|29382.1|29390.9|29355|435
1624415100000|2021-06-23 02:25:00|29417.2|29367.2|29409.1|29359.1|29418.3|29381.8|29400.7|29356.6|568
1624415400000|2021-06-23 02:30:00|29409.9|29359.9|29409.1|29359.1|29416.8|29366.8|29406|29356|580
1624415700000|2021-06-23 02:35:00|29409.3|29359.3|29411.4|29361.4|29412.7|29371.6|29391.6|29354.3|629
1624416000000|2021-06-23 02:40:00|29411.5|29361.5|29413.1|29363.1|29415.3|29378.7|29396.9|29356|649
1624416300000|2021-06-23 02:45:00|29412.8|29362.8|29411.2|29361.2|29417.6|29367.6|29408.3|29358.3|595
1624416600000|2021-06-23 02:50:00|29411.1|29361.1|29412.2|29362.2|29416.3|29366.3|29408.5|29358.5|534
1624416900000|2021-06-23 02:55:00|29412.1|29362.1|29404.5|29354.5|29412.8|29362.8|29403.3|29353.3|495
1624417200000|2021-06-23 03:00:00|29404.4|29354.4|29397.5|29347.5|29410|29367.8|29387.4|29344.8|530
1624417500000|2021-06-23 03:05:00|29396.6|29346.6|29411.1|29361.1|29422.3|29377.3|29395.1|29345.1|440
1624417800000|2021-06-23 03:10:00|29411.7|29361.7|29406.8|29356.8|29417.3|29367.3|29404.2|29354.2|407
1624418100000|2021-06-23 03:15:00|29406.4|29356.4|29408|29358|29416.7|29374.4|29392.3|29353.7|365
1624418400000|2021-06-23 03:20:00|29407.7|29357.7|29406.5|29356.5|29411|29361|29404.2|29354.2|408
1624418700000|2021-06-23 03:25:00|29406.4|29356.4|29405.8|29355.8|29410.4|29360.4|29402.4|29352.4|449
1624419000000|2021-06-23 03:30:00|29405.6|29355.6|29408.4|29358.4|29416|29365|29403.5|29353.5|462
1624419300000|2021-06-23 03:35:00|29408.2|29358.2|29411.9|29361.9|29413.9|29363.9|29407.3|29357.3|391
1624419600000|2021-06-23 03:40:00|29411.5|29361.5|29407.3|29357.3|29413.4|29377.1|29397.1|29357|348
1624419900000|2021-06-23 03:45:00|29407.2|29357.2|29408.6|29358.6|29428.8|29378.8|29406.9|29356.9|330
1624420200000|2021-06-23 03:50:00|29408.1|29358.1|29404.3|29354.3|29416|29375.6|29395.6|29354.3|490
1624420500000|2021-06-23 03:55:00|29410|29360|29409|29359|29414|29375.6|29394.8|29354.6|500
1624420800000|2021-06-23 04:00:00|29409.2|29359.2|29409.1|29359.1|29414|29364|29406.9|29356.9|258
1624421100000|2021-06-23 04:05:00|29410.3|29360.3|29412.4|29362.4|29414|29364|29409.3|29359.3|269
1624421400000|2021-06-23 04:10:00|29412.8|29362.8|29415.9|29365.9|29419.2|29369.2|29410.3|29360.3|304
1624421700000|2021-06-23 04:15:00|29417.8|29367.8|29413.7|29363.7|29420.4|29370.4|29412.2|29362.2|311
1624422000000|2021-06-23 04:20:00|29413.1|29363.1|29409|29359|29416.3|29379.4|29399.4|29359|322
1624422300000|2021-06-23 04:25:00|29410.5|29360.5|29415.5|29365.5|29419.2|29379.6|29399.5|29357.8|245
1624422600000|2021-06-23 04:30:00|29415.6|29365.6|29413.4|29363.4|29419.6|29369.6|29412.4|29362.4|283
1624422900000|2021-06-23 04:35:00|29417|29367|29412.9|29362.9|29419.4|29369.4|29411.7|29361.7|364
1624423200000|2021-06-23 04:40:00|29412.5|29362.5|29410.1|29360.1|29417.9|29367.9|29410.1|29360.1|383
1624423500000|2021-06-23 04:45:00|29409.8|29359.8|29413.8|29363.8|29427.8|29389.3|29409.3|29359.7|428
1624423800000|2021-06-23 04:50:00|29413.6|29363.6|29413.8|29363.8|29416.4|29366.4|29407.8|29357.8|341
1624424100000|2021-06-23 04:55:00|29411.8|29361.8|29417.3|29367.3|29420.8|29370.8|29411.8|29361.8|415
1624424400000|2021-06-23 05:00:00|29419.1|29369.1|29420.5|29370.5|29431|29381|29413.9|29363.9|502
1624424700000|2021-06-23 05:05:00|29420.3|29370.3|29420|29370|29424.2|29373.7|29415.2|29365.2|508
1624425000000|2021-06-23 05:10:00|29418.7|29368.7|29420.3|29370.3|29423.1|29373.1|29415.8|29365.8|472
1624425300000|2021-06-23 05:15:00|29420.2|29370.2|29419.2|29369.2|29435.5|29385.5|29418.3|29368.3|498
1624425600000|2021-06-23 05:20:00|29418.8|29368.8|29419|29369|29420.9|29370.9|29413.7|29363.7|374
1624425900000|2021-06-23 05:25:00|29418.6|29368.6|29423.5|29373.5|29425.6|29384.2|29404.2|29367.3|477
1624426200000|2021-06-23 05:30:00|29423|29373|29423.3|29373.3|29427.8|29377.8|29421.2|29371.2|512
1624426500000|2021-06-23 05:35:00|29423.4|29373.4|29419.3|29369.3|29424|29374|29417.1|29367.1|387
1624426800000|2021-06-23 05:40:00|29419.2|29369.2|29415.9|29365.9|29420.4|29370.4|29413.5|29363.5|317
1624427100000|2021-06-23 05:45:00|29416.5|29366.5|29414|29364|29433.4|29383.4|29412.6|29362.6|414
1624427400000|2021-06-23 05:50:00|29414.1|29364.1|29400.2|29350.2|29416.9|29366.9|29398.9|29348.9|462
1624427700000|2021-06-23 05:55:00|29401.5|29351.5|29400.6|29350.6|29403.2|29353.2|29393.2|29343.2|478
1624428000000|2021-06-23 06:00:00|29399|29349|29397.6|29347.6|29402.8|29367.2|29380.7|29340.2|571
1624428300000|2021-06-23 06:05:00|29398|29348|29383.1|29363.1|29398.3|29363.5|29378.8|29344.9|376
1624428600000|2021-06-23 06:10:00|29383|29363|29394.6|29344.6|29396.9|29365|29373.3|29337.7|573
1624428900000|2021-06-23 06:15:00|29394.9|29344.9|29377.7|29357.7|29398.7|29359.6|29360.6|29325.3|583
1624429200000|2021-06-23 06:20:00|29378|29358|29411.8|29361.8|29413.2|29363.2|29374.5|29343.9|552
1624429500000|2021-06-23 06:25:00|29411.7|29361.7|29398.1|29348.1|29413.8|29378.9|29383.8|29346.8|525
1624429800000|2021-06-23 06:30:00|29397.6|29347.6|29376.4|29356.4|29397.6|29362.1|29371.6|29338.7|532
1624430100000|2021-06-23 06:35:00|29376.1|29356.1|29321.7|29301.7|29378.5|29358.5|29319.5|29284.4|589
1624430400000|2021-06-23 06:40:00|29320.7|29300.7|29256.1|29236.1|29321.1|29301.1|29254.8|29232.1|661
1624430700000|2021-06-23 06:45:00|29256.5|29236.5|29271.5|29251.5|29290.2|29254.5|29254.7|29232.9|664
1624431000000|2021-06-23 06:50:00|29271.1|29251.1|29287|29237|29293.4|29259.8|29261.7|29229.7|667
1624431300000|2021-06-23 06:55:00|29286.9|29236.9|29292|29272|29301.9|29277.8|29268.7|29233.5|825
1624431600000|2021-06-23 07:00:00|29291.8|29271.8|29299.7|29279.7|29308.3|29281.9|29283.9|29251.6|842
1624431900000|2021-06-23 07:05:00|29299.6|29279.6|29291.7|29271.7|29304.1|29282.8|29280.7|29254.1|780
1624432200000|2021-06-23 07:10:00|29290.7|29270.7|29312.8|29262.8|29314.7|29279.1|29273.5|29247.4|783
1624432500000|2021-06-23 07:15:00|29321.2|29271.2|29297|29277|29336.4|29305.9|29295.3|29271.2|867
1624432800000|2021-06-23 07:20:00|29295.5|29275.5|29291.9|29271.9|29309.8|29284.5|29291.9|29255.7|606
1624433100000|2021-06-23 07:25:00|29292|29272|29329.1|29279.1|29332|29299.2|29290.7|29270.7|659
1624433400000|2021-06-23 07:30:00|29303.1|29283.1|29306.5|29286.5|29330.1|29295.2|29300.3|29258|888
1624433700000|2021-06-23 07:35:00|29306.2|29286.2|29361.5|29341.5|29362.3|29342.3|29306.2|29286.2|787
1624434000000|2021-06-23 07:40:00|29361.3|29341.3|29359.8|29339.8|29375.7|29355.7|29351|29331|739
1624434300000|2021-06-23 07:45:00|29359.5|29339.5|29313.4|29293.4|29366.9|29346.9|29310.4|29276.1|643
1624434600000|2021-06-23 07:50:00|29314|29294|29313.8|29293.8|29331.6|29301.2|29312.7|29275.7|618
1624434900000|2021-06-23 07:55:00|29314|29294|29286|29236|29321.8|29294.4|29267.3|29235.1|714
1624435200000|2021-06-23 08:00:00|29285.4|29235.4|29286|29266|29291.2|29266.2|29265|29233.8|771
1624435500000|2021-06-23 08:05:00|29285.6|29265.6|29290|29270|29292.5|29272.5|29272.7|29252.7|685
1624435800000|2021-06-23 08:10:00|29289.5|29269.5|29291.9|29271.9|29318.7|29284.2|29282.2|29252|633
1624436100000|2021-06-23 08:15:00|29292.1|29272.1|29277.3|29257.3|29298.5|29278.5|29272.7|29252.7|706
1624436400000|2021-06-23 08:20:00|29277.5|29257.5|29285.2|29265.2|29288|29268|29276.7|29256.7|693
1624436700000|2021-06-23 08:25:00|29285.1|29265.1|29309.3|29289.3|29332|29300.2|29276.9|29256.9|733
1624437000000|2021-06-23 08:30:00|29308.7|29288.7|29285.4|29265.4|29324.1|29290|29281|29261|720
1624437300000|2021-06-23 08:35:00|29285.1|29265.1|29267.5|29247.5|29286.9|29266.9|29265.5|29245.5|728
1624437600000|2021-06-23 08:40:00|29267.6|29247.6|29279|29259|29282.8|29262.8|29263.5|29243.5|744
1624437900000|2021-06-23 08:45:00|29279.2|29259.2|29277|29257|29281.4|29261.4|29271|29251|672
1624438200000|2021-06-23 08:50:00|29277.1|29257.1|29262.4|29242.4|29280.5|29260.5|29260|29240|730
1624438500000|2021-06-23 08:55:00|29262|29242|29280.7|29260.7|29290.9|29262.4|29258.2|29237.2|747
1624438800000|2021-06-23 09:00:00|29280|29260|29262.4|29242.4|29293.8|29261.3|29258.8|29238.8|833
1624439100000|2021-06-23 09:05:00|29262.2|29242.2|29262.7|29242.7|29268.2|29248.2|29259.8|29239.8|748
1624439400000|2021-06-23 09:10:00|29261.8|29241.8|29259.3|29239.3|29266.6|29246.6|29255.6|29235.6|667
1624439700000|2021-06-23 09:15:00|29259.6|29239.6|29248.2|29228.2|29260.7|29240.7|29245.6|29225.6|762
1624440000000|2021-06-23 09:20:00|29248.4|29228.4|29231.2|29211.2|29252.3|29232.3|29230.6|29210.6|535
1624440300000|2021-06-23 09:25:00|29230.7|29210.7|29222.6|29202.6|29236.4|29216.4|29220.7|29200.7|745
1624440600000|2021-06-23 09:30:00|29222.7|29202.7|29219.6|29199.6|29225.1|29205.1|29211.3|29191.3|743
1624440900000|2021-06-23 09:35:00|29219.5|29199.5|29227.3|29207.3|29230.2|29210.2|29213.5|29193.5|689
1624441200000|2021-06-23 09:40:00|29227.1|29207.1|29238.6|29218.6|29241|29220.5|29225.3|29191|628
1624441500000|2021-06-23 09:45:00|29236.9|29216.9|29230.9|29210.9|29251.4|29227.2|29223.1|29201.4|585
1624441800000|2021-06-23 09:50:00|29231|29211|29230.9|29210.9|29232|29212|29225|29205|513
1624442100000|2021-06-23 09:55:00|29231|29211|29216.9|29196.9|29232.9|29212.9|29216.8|29196.8|618
1624442400000|2021-06-23 10:00:00|29218.2|29198.2|29226|29206|29227|29207|29214|29194|607
1624442700000|2021-06-23 10:05:00|29225.9|29205.9|29218.3|29198.3|29226.4|29206.4|29213.3|29193.3|553
1624443000000|2021-06-23 10:10:00|29219.1|29199.1|29219.2|29199.2|29226.5|29206.5|29218.2|29198.2|594
1624443300000|2021-06-23 10:15:00|29218.4|29198.4|29217.1|29197.1|29233.7|29213.7|29212.1|29192.1|644
1624443600000|2021-06-23 10:20:00|29217|29197|29203.6|29183.6|29218.5|29198.5|29200.1|29180.1|580
1624443900000|2021-06-23 10:25:00|29203.4|29183.4|29193.9|29173.9|29205.4|29185.4|29185.6|29165.6|547
1624444200000|2021-06-23 10:30:00|29193.6|29173.6|29195.8|29175.8|29198.4|29178.4|29192.7|29172.7|491
1624444500000|2021-06-23 10:35:00|29195.9|29175.9|29192.5|29172.5|29197.6|29177.6|29189.2|29169.2|490
1624444800000|2021-06-23 10:40:00|29192.8|29172.8|29171.9|29151.9|29193.6|29173.6|29153.8|29133.8|672
1624445100000|2021-06-23 10:45:00|29171.4|29151.4|29186.1|29166.1|29188.7|29168.7|29167|29147|582
1624445400000|2021-06-23 10:50:00|29186.5|29166.5|29161|29141|29187.9|29167.9|29153.8|29133.8|606
1624445700000|2021-06-23 10:55:00|29160.6|29140.6|29162.5|29142.5|29171.3|29151.3|29157.8|29137.8|660
1624446000000|2021-06-23 11:00:00|29162.7|29142.7|29150.1|29130.1|29169.6|29149.6|29145.9|29125.9|625
1624446300000|2021-06-23 11:05:00|29150.2|29130.2|29134.1|29114.1|29160.7|29140.7|29130.5|29110.5|710
1624446600000|2021-06-23 11:10:00|29134|29114|29137.6|29117.6|29148.5|29128.5|29131.9|29111.9|639
1624446900000|2021-06-23 11:15:00|29137.5|29117.5|29160.8|29140.8|29164.8|29144.8|29137|29117|536
1624447200000|2021-06-23 11:20:00|29160.6|29140.6|29189.9|29169.9|29190.5|29170.5|29157.8|29137.8|616
1624447500000|2021-06-23 11:25:00|29189.8|29169.8|29202.4|29182.4|29226.5|29189.9|29187.6|29157.8|638
1624447800000|2021-06-23 11:30:00|29202.5|29182.5|29180.2|29160.2|29212.7|29192.7|29180.2|29160.2|602
1624448100000|2021-06-23 11:35:00|29176.4|29156.4|29163.6|29143.6|29195.2|29172.5|29160.7|29136.5|850
1624448400000|2021-06-23 11:40:00|29165.4|29145.4|29188.5|29168.5|29194.7|29174.7|29160.4|29127.8|646
1624448700000|2021-06-23 11:45:00|29188.8|29168.8|29202.2|29182.2|29204.8|29184.8|29187.1|29167.1|603
1624449000000|2021-06-23 11:50:00|29201.5|29181.5|29232.7|29212.7|29260.8|29227.5|29201|29181|769
1624449300000|2021-06-23 11:55:00|29232.8|29212.8|29222.7|29202.7|29232.8|29212.8|29218.4|29198.4|761
1624449600000|2021-06-23 12:00:00|29222.3|29202.3|29228.1|29208.1|29254.4|29234.4|29221.2|29187.4|680
1624449900000|2021-06-23 12:05:00|29228.4|29208.4|29249.5|29229.5|29251|29231|29227.8|29207.8|637
1624450200000|2021-06-23 12:10:00|29249|29229|29244.5|29224.5|29254.6|29234.6|29239.9|29219.9|790
1624450500000|2021-06-23 12:15:00|29244.4|29224.4|29266.9|29246.9|29273.2|29253.2|29244.4|29224.4|729
1624450800000|2021-06-23 12:20:00|29268.3|29248.3|29259.3|29239.3|29269.4|29249.4|29245|29225|773
1624451100000|2021-06-23 12:25:00|29260.6|29240.6|29276.9|29256.9|29277.3|29257.3|29260.6|29240.6|667
1624451400000|2021-06-23 12:30:00|29276.7|29256.7|29271.5|29251.5|29280.4|29260.4|29264.6|29244.6|702
1624451700000|2021-06-23 12:35:00|29271.8|29251.8|29283.2|29263.2|29296.2|29276.2|29271.3|29251.3|707
1624452000000|2021-06-23 12:40:00|29283.7|29263.7|29287.3|29267.3|29291.4|29271.4|29276.3|29256.3|739
1624452300000|2021-06-23 12:45:00|29286.8|29266.8|29344.2|29324.2|29344.2|29324.2|29286.5|29266.5|712
1624452600000|2021-06-23 12:50:00|29343.9|29323.9|29322.5|29302.5|29356.4|29336.4|29317.1|29289.7|819
1624452900000|2021-06-23 12:55:00|29323.2|29303.2|29299.8|29279.8|29332.4|29305.3|29298.4|29263.4|698
1624453200000|2021-06-23 13:00:00|29299.3|29279.3|29286.9|29266.9|29300.7|29280.7|29248.2|29215.2|872
1624453500000|2021-06-23 13:05:00|29287.2|29267.2|29278.1|29258.1|29287.9|29267.9|29258.1|29238.1|757
1624453800000|2021-06-23 13:10:00|29278|29258|29292.8|29272.8|29326.8|29292|29271.4|29251.4|742
1624454100000|2021-06-23 13:15:00|29292.9|29272.9|29288|29268|29301.4|29273.8|29280.1|29246.5|622
1624454400000|2021-06-23 13:20:00|29289.3|29269.3|29305.6|29285.6|29345|29310.9|29289.3|29261.1|626
1624454700000|2021-06-23 13:25:00|29306.1|29286.1|29294.6|29274.6|29314.6|29287.3|29271.9|29245.7|618
1624455000000|2021-06-23 13:30:00|29293.8|29273.8|29308.3|29288.3|29325.6|29300.4|29293.5|29272.4|693
1624455300000|2021-06-23 13:35:00|29307.1|29287.1|29306.2|29286.2|29325.5|29305.5|29303.1|29283.1|688
1624455600000|2021-06-23 13:40:00|29307.1|29287.1|29323.3|29273.3|29326.4|29296.4|29304.4|29270.5|648
1624455900000|2021-06-23 13:45:00|29322.2|29272.2|29303.7|29283.7|29323.4|29287.5|29289.3|29268.7|679
1624456200000|2021-06-23 13:50:00|29303|29283|29296.5|29276.5|29311.3|29291.3|29290.9|29270.9|654
1624456500000|2021-06-23 13:55:00|29296.1|29276.1|29279.4|29259.4|29311.4|29284.6|29278.4|29243.5|720
1624456800000|2021-06-23 14:00:00|29281|29261|29286.8|29266.8|29299.5|29267.9|29277.1|29247.4|665
1624457100000|2021-06-23 14:05:00|29287.1|29267.1|29238.2|29218.2|29288.6|29268.6|29236.2|29216.2|624
1624457400000|2021-06-23 14:10:00|29238|29218|29253.9|29233.9|29257.6|29237.6|29235.6|29215.6|562
1624457700000|2021-06-23 14:15:00|29253.8|29233.8|29268.4|29248.4|29270.3|29250.3|29242.8|29222.8|633
1624458000000|2021-06-23 14:20:00|29268.6|29248.6|29281.9|29261.9|29283.2|29263.2|29267.3|29247.3|591
1624458300000|2021-06-23 14:25:00|29282.1|29262.1|29326.7|29306.7|29342.5|29309.7|29277.2|29257.2|574
1624458600000|2021-06-23 14:30:00|29326.5|29306.5|29337.9|29317.9|29359|29321.9|29309.7|29280.3|657
1624458900000|2021-06-23 14:35:00|29337.4|29317.4|29362.5|29342.5|29370.4|29344.2|29337.2|29305|622
1624459200000|2021-06-23 14:40:00|29361.7|29341.7|29378|29358|29382.9|29362.9|29361.7|29341.7|600
1624459500000|2021-06-23 14:45:00|29377.9|29357.9|29393.2|29373.2|29409.9|29375.5|29374.2|29354.2|621
1624459800000|2021-06-23 14:50:00|29393.5|29373.5|29387.7|29367.7|29398.1|29377|29369.8|29348.1|611
1624460100000|2021-06-23 14:55:00|29387.5|29367.5|29383.7|29363.7|29392.7|29372.7|29374.4|29337.4|697
1624460400000|2021-06-23 15:00:00|29383.1|29363.1|29399.7|29379.7|29403.4|29383.4|29378.6|29358.6|715
1624460700000|2021-06-23 15:05:00|29400|29380|29373.4|29323.4|29405.1|29385.1|29339|29289|600
1624461000000|2021-06-23 15:10:00|29373.5|29323.5|29351.4|29301.4|29384|29349|29337.1|29301.4|643
1624461300000|2021-06-23 15:15:00|29340.2|29320.2|29336.3|29316.3|29360|29329.2|29330.3|29295.6|610
1624461600000|2021-06-23 15:20:00|29336.5|29316.5|29395.4|29345.4|29398.3|29366.4|29333.4|29307.9|599
1624461900000|2021-06-23 15:25:00|29381.2|29361.2|29373.9|29353.9|29404.8|29367.3|29371.3|29340.4|673
1624462200000|2021-06-23 15:30:00|29374|29354|29364.6|29344.6|29391.9|29356.3|29360.6|29340.2|446
1624462500000|2021-06-23 15:35:00|29364.5|29344.5|29369.5|29349.5|29371|29351|29360.4|29340.4|442
1624462800000|2021-06-23 15:40:00|29369.3|29349.3|29362.2|29342.2|29369.6|29349.6|29357.8|29337.8|434
1624463100000|2021-06-23 15:45:00|29361.5|29341.5|29359.1|29339.1|29365.2|29345.2|29355.6|29335.6|452
1624463400000|2021-06-23 15:50:00|29359|29339|29355.1|29335.1|29376.5|29342.1|29350.2|29316.5|455
1624463700000|2021-06-23 15:55:00|29355|29335|29354.5|29334.5|29369|29337.3|29346.7|29312.9|550
1624464000000|2021-06-23 16:00:00|29370.5|29320.5|29369.3|29349.3|29385.8|29351.6|29360.4|29317.2|508
1624464300000|2021-06-23 16:05:00|29380.9|29330.9|29394.2|29344.2|29395.1|29363.5|29369|29330.2|414
1624464600000|2021-06-23 16:10:00|29394.9|29344.9|29378.6|29328.6|29396|29361.3|29361.8|29326|487
1624464900000|2021-06-23 16:15:00|29378.1|29328.1|29365|29345|29384.8|29350.4|29360.8|29323.5|446
1624465200000|2021-06-23 16:20:00|29379.2|29329.2|29375.2|29355.2|29389.6|29360.4|29362.9|29327.3|473
1624465500000|2021-06-23 16:25:00|29386.3|29336.3|29382.3|29362.3|29387.8|29363|29371.1|29336.3|430
1624465800000|2021-06-23 16:30:00|29381.8|29361.8|29378.4|29358.4|29395|29365|29377.5|29344.2|446
1624466100000|2021-06-23 16:35:00|29378.6|29358.6|29392.8|29342.8|29399.2|29365.6|29366|29330|551
1624466400000|2021-06-23 16:40:00|29392.7|29342.7|29371.3|29321.3|29401.5|29364.5|29365.7|29315.7|653
1624466700000|2021-06-23 16:45:00|29371.2|29321.2|29385.1|29335.1|29387.5|29343.5|29358.6|29318.6|623
1624467000000|2021-06-23 16:50:00|29385.7|29335.7|29399|29349|29403.6|29362.9|29368.5|29326.9|719
1624467300000|2021-06-23 16:55:00|29399.7|29349.7|29399.2|29349.2|29404.1|29366.2|29385|29335|723
1624467600000|2021-06-23 17:00:00|29398.6|29348.6|29398.3|29348.3|29401.5|29351.5|29369.7|29319.7|658
1624467900000|2021-06-23 17:05:00|29397.4|29347.4|29397.8|29347.8|29402.9|29366.8|29380|29344|532
1624468200000|2021-06-23 17:10:00|29398.2|29348.2|29377.2|29357.2|29406.8|29365|29377.2|29341.7|610
1624468500000|2021-06-23 17:15:00|29378.5|29358.5|29394.3|29344.3|29396.2|29362.2|29377.2|29341.2|469
1624468800000|2021-06-23 17:20:00|29394.1|29344.1|29387.4|29337.4|29395|29360.6|29372.6|29337|405
1624469100000|2021-06-23 17:25:00|29387.1|29337.1|29386.9|29336.9|29392.1|29357.2|29374.9|29334.3|497
1624469400000|2021-06-23 17:30:00|29386.4|29336.4|29373.7|29323.7|29387.9|29353.5|29356.9|29322.6|468
1624469700000|2021-06-23 17:35:00|29372.4|29322.4|29357.7|29337.7|29374.2|29339.8|29353.6|29319.2|367
1624470000000|2021-06-23 17:40:00|29357.6|29337.6|29358.6|29338.6|29375.4|29339.9|29355.4|29321.3|371
1624470300000|2021-06-23 17:45:00|29357.9|29337.9|29357.9|29337.9|29359.3|29339.3|29352.4|29332.4|369
1624470600000|2021-06-23 17:50:00|29358.2|29338.2|29353.8|29333.8|29369.9|29338.4|29350|29315.3|356
1624470900000|2021-06-23 17:55:00|29353.4|29333.4|29357.6|29337.6|29372.7|29338.5|29352.3|29317.7|375
1624471200000|2021-06-23 18:00:00|29357.5|29337.5|29361.3|29341.3|29377.3|29345.3|29356.2|29327.3|413
1624471500000|2021-06-23 18:05:00|29361.4|29341.4|29363.2|29343.2|29365.8|29345.8|29360.5|29340.5|326
1624471800000|2021-06-23 18:10:00|29363.6|29343.6|29367.6|29347.6|29380.8|29348.9|29361.2|29329.5|351
1624472100000|2021-06-23 18:15:00|29368.4|29348.4|29364.8|29344.8|29383.7|29349|29364.8|29332|346
1624472400000|2021-06-23 18:20:00|29364.9|29344.9|29378.3|29328.3|29379.1|29346.4|29361.5|29327.5|340
1624472700000|2021-06-23 18:25:00|29378.2|29328.2|29364.5|29344.5|29378.8|29345.5|29362.1|29327.5|290
1624473000000|2021-06-23 18:30:00|29364.7|29344.7|29371.2|29351.2|29385.3|29353.6|29363.2|29331.9|434
1624473300000|2021-06-23 18:35:00|29371.3|29351.3|29371.5|29351.5|29388.8|29354.8|29369.7|29333.2|382
1624473600000|2021-06-23 18:40:00|29371.4|29351.4|29369.5|29349.5|29371.7|29351.7|29366.7|29346.7|331
1624473900000|2021-06-23 18:45:00|29369.3|29349.3|29372.6|29352.6|29386.6|29353.7|29366|29335.6|301
1624474200000|2021-06-23 18:50:00|29373|29353|29375.3|29355.3|29385.8|29355.3|29367.3|29334.1|395
1624474500000|2021-06-23 18:55:00|29375|29355|29380.2|29360.2|29381.3|29361.3|29372.1|29352.1|376
1624474800000|2021-06-23 19:00:00|29379.9|29359.9|29380.2|29360.2|29384.7|29364.7|29378.1|29358.1|321
1624475100000|2021-06-23 19:05:00|29380.3|29360.3|29389.8|29369.8|29402.5|29370.6|29379.7|29351.1|332
1624475400000|2021-06-23 19:10:00|29389.5|29369.5|29389.6|29369.6|29405.3|29371.8|29384.5|29352.8|304
1624475700000|2021-06-23 19:15:00|29389.2|29369.2|29393|29373|29407.8|29373.4|29385.7|29353.6|334
1624476000000|2021-06-23 19:20:00|29393.1|29373.1|29389.9|29369.9|29409.8|29375|29387.2|29354.2|325
1624476300000|2021-06-23 19:25:00|29389.6|29369.6|29392.3|29372.3|29406.7|29374.5|29388.5|29356.7|270
1624476600000|2021-06-23 19:30:00|29391.2|29371.2|29407.5|29357.5|29409|29374.7|29389.7|29355.1|253
1624476900000|2021-06-23 19:35:00|29407.4|29357.4|29410.7|29360.7|29412.7|29377.7|29390.3|29357.3|292
1624477200000|2021-06-23 19:40:00|29410.4|29360.4|29393.1|29373.1|29412.6|29377.6|29391.4|29356|363
1624477500000|2021-06-23 19:45:00|29392.4|29372.4|29401.2|29381.2|29415.6|29381.2|29391.6|29356.9|391
1624477800000|2021-06-23 19:50:00|29400.8|29380.8|29426.7|29376.7|29435.6|29385.6|29399.4|29364.6|535
1624478100000|2021-06-23 19:55:00|29427|29377|29411.7|29361.7|29434.3|29384.3|29406.2|29356.2|593
1624478400000|2021-06-23 20:00:00|29412.1|29362.1|29403.9|29353.9|29430|29367.7|29397.6|29347.6|495
1624478700000|2021-06-23 20:05:00|29403.8|29353.8|29411.8|29361.8|29413|29363|29400.9|29350.9|322
1624479000000|2021-06-23 20:10:00|29410.3|29360.3|29419.1|29369.1|29420.2|29370.2|29405.2|29355.2|450
1624479300000|2021-06-23 20:15:00|29417.5|29367.5|29409.8|29359.8|29418.9|29368.9|29405.5|29355.5|264
1624479600000|2021-06-23 20:20:00|29409.9|29359.9|29408.4|29358.4|29416.6|29377.6|29394.1|29354.7|295
1624479900000|2021-06-23 20:25:00|29408.1|29358.1|29406.9|29356.9|29414|29364|29403|29353|332
1624480200000|2021-06-23 20:30:00|29407.2|29357.2|29401.3|29351.3|29407.2|29370.1|29387.4|29349.4|323
1624480500000|2021-06-23 20:35:00|29401|29351|29397.6|29347.6|29402.4|29352.4|29397.3|29347.3|259
1624480800000|2021-06-23 20:40:00|29397.8|29347.8|29396|29346|29401|29351|29395|29345|238
1624481100000|2021-06-23 20:45:00|29393.6|29343.6|29400.4|29350.4|29400.4|29350.4|29387.4|29337.4|361
1624481400000|2021-06-23 20:50:00|29400.6|29350.6|29391.2|29341.2|29401|29362.8|29382.3|29335.4|380
1624481700000|2021-06-23 20:55:00|29391|29341|29429.8|29329.9|29436.1|29344.9|29385|29325.8|441
1624482000000|2021-06-23 21:00:00|29442.6|29335.6|29451.7|29344.7|29461.3|29354.3|29387.6|29335.4|34
1624482300000|2021-06-23 21:05:00|29441.9|29334.9|29451.5|29345.4|29463.1|29356.1|29427.2|29329.5|97
1624482600000|2021-06-23 21:10:00|29448|29346.6|29451.4|29345.3|29458|29351|29426.8|29332|41
1624482900000|2021-06-23 21:15:00|29441.6|29332.3|29424.9|29329.5|29451.4|29341.3|29398.2|29319.6|192
1624483200000|2021-06-23 21:20:00|29433.6|29326.6|29434.2|29327.2|29436|29348.4|29397.8|29317.6|122
1624483500000|2021-06-23 21:25:00|29422|29331.9|29402|29340|29437.6|29342.9|29400.4|29308.1|115
1624483800000|2021-06-23 21:30:00|29427.8|29339.8|29430.1|29323.1|29433.9|29347.2|29396.2|29316.1|163
1624484100000|2021-06-23 21:35:00|29417.7|29331.7|29402.3|29336.6|29431.1|29344.4|29397.3|29318.7|176
1624484400000|2021-06-23 21:40:00|29403.1|29328.1|29400.8|29339.1|29435|29341.5|29397.2|29322|145
1624484700000|2021-06-23 21:45:00|29402.4|29323.7|29404.3|29332.1|29432.5|29349.8|29395.5|29316.7|198
1624485000000|2021-06-23 21:50:00|29403.5|29331.3|29413.6|29325.1|29435|29343.4|29393.6|29309.2|307
1624485300000|2021-06-23 21:55:00|29413.3|29332.9|29423|29316|29432.1|29347.4|29396.1|29301.7|262
1624485600000|2021-06-23 22:00:00|29416.2|29324.3|29443.1|29336.1|29514|29407|29411|29304|476
1624485900000|2021-06-23 22:05:00|29443.8|29336.8|29438.7|29331.7|29453.3|29347.6|29429.2|29322.2|397
1624486200000|2021-06-23 22:10:00|29435.9|29328.9|29437.8|29330.8|29446.6|29343.7|29423.9|29316.9|389
1624486500000|2021-06-23 22:15:00|29437.9|29330.9|29421.7|29338.3|29445.8|29360|29418.3|29311.3|314
1624486800000|2021-06-23 22:20:00|29421.3|29340.5|29434|29333|29446.3|29343.7|29417.8|29330.2|302
1624487100000|2021-06-23 22:25:00|29435.8|29332.7|29435.1|29330.3|29441.4|29349|29420.8|29322.1|415
1624487400000|2021-06-23 22:30:00|29433.7|29326.7|29425.4|29335.2|29442.8|29346.8|29425.4|29324.4|507
1624487700000|2021-06-23 22:35:00|29422.1|29333.6|29430.4|29334.4|29443.8|29348|29420|29329.4|360
1624488000000|2021-06-23 22:40:00|29431.2|29334.9|29427.8|29331.8|29435.8|29346.5|29421.7|29329.1|453
1624488300000|2021-06-23 22:45:00|29428.4|29331.5|29427.8|29343.1|29432.5|29346|29414.5|29329|261
1624488600000|2021-06-23 22:50:00|29427.6|29331.8|29416.3|29335.3|29434.3|29356.3|29413.6|29329|247
1624488900000|2021-06-23 22:55:00|29417.4|29334.7|29402.3|29336|29417.4|29344.7|29389.5|29326.7|290
1624489200000|2021-06-23 23:00:00|29400.4|29334.6|29383.3|29333.3|29400.7|29336.9|29378.2|29328.2|303
1624489500000|2021-06-23 23:05:00|29383.7|29333.7|29382.6|29332.6|29387.6|29337.6|29376.4|29323|202
1624489800000|2021-06-23 23:10:00|29383.2|29333.2|29388.3|29338.3|29388.9|29338.9|29379.7|29328.9|316
1624490100000|2021-06-23 23:15:00|29388.2|29338.2|29388.2|29337|29390.4|29340.4|29385.8|29335.7|235
1624490400000|2021-06-23 23:20:00|29387.9|29337.2|29387.6|29337.6|29389.9|29339.9|29385.8|29333.6|210
1624490700000|2021-06-23 23:25:00|29387.9|29337.9|29388.8|29338.8|29391.4|29341.4|29385.6|29335.6|241
1624491000000|2021-06-23 23:30:00|29389.3|29339.3|29389.8|29339.8|29393.2|29343.2|29388.5|29338.5|230
1624491300000|2021-06-23 23:35:00|29391|29341|29391.9|29341.9|29395.8|29345.8|29390.3|29339.5|286
1624491600000|2021-06-23 23:40:00|29392.3|29342.3|29392.4|29342.4|29396.8|29344.5|29390.7|29340.7|197
1624491900000|2021-06-23 23:45:00|29392.9|29342.9|29382.7|29332.7|29393.9|29343.9|29382.3|29332.3|253
1624492200000|2021-06-23 23:50:00|29381.9|29331.9|29388.8|29338.8|29390.5|29339.6|29381|29331|265
1624492500000|2021-06-23 23:55:00|29388.1|29338.1|29384.9|29334.9|29390.6|29340.6|29384.2|29334.2|245
1624492800000|2021-06-24 00:00:00|29385.1|29335.1|29385.8|29335.8|29392.9|29342.9|29381.3|29331.3|404
1624493100000|2021-06-24 00:05:00|29386.1|29336.1|29387|29337|29389.7|29339.7|29381.2|29331.2|334
1624493400000|2021-06-24 00:10:00|29388.8|29338.8|29383|29333|29389|29339|29381.8|29331.8|312
1624493700000|2021-06-24 00:15:00|29382.8|29332.8|29380.6|29330.6|29386.1|29336.1|29379.2|29329.2|279
1624494000000|2021-06-24 00:20:00|29377.8|29327.8|29379.7|29329.7|29382.3|29332.3|29377.2|29327.2|277
1624494300000|2021-06-24 00:25:00|29379.6|29329.6|29385|29335|29385.2|29335.2|29378.3|29328.3|343
1624494600000|2021-06-24 00:30:00|29384.6|29334.6|29383.8|29333.8|29387.7|29337.7|29382|29332|285
1624494900000|2021-06-24 00:35:00|29385.4|29335.4|29386.1|29336.1|29388.9|29338.9|29382.5|29332.5|324
1624495200000|2021-06-24 00:40:00|29385.6|29335.6|29385.1|29335.1|29389.8|29339.8|29382.9|29332.9|282
1624495500000|2021-06-24 00:45:00|29385|29335|29386.4|29336.4|29389.7|29339.7|29383.4|29333.4|267
1624495800000|2021-06-24 00:50:00|29385.3|29335.3|29377.6|29327.6|29387.2|29337.2|29376.4|29324.9|441
1624496100000|2021-06-24 00:55:00|29377.5|29327.5|29381.6|29331.6|29385.9|29335.9|29376.8|29326.8|368
1624496400000|2021-06-24 01:00:00|29381.3|29331.3|29382.4|29332.4|29387.2|29337.2|29380.1|29330.1|386
1624496700000|2021-06-24 01:05:00|29381.6|29331.6|29385.4|29335.4|29387|29337|29378.4|29328.4|317
1624497000000|2021-06-24 01:10:00|29385.6|29335.6|29391.4|29341.4|29394.8|29344.8|29383.1|29333.1|311
1624497300000|2021-06-24 01:15:00|29391.3|29341.3|29388.9|29338.9|29393.9|29343.9|29387.1|29337.1|276
1624497600000|2021-06-24 01:20:00|29388.3|29338.3|29389.4|29339.4|29392.4|29342.4|29383.3|29333.3|272
1624497900000|2021-06-24 01:25:00|29389|29339|29389|29339|29393.3|29343.3|29387.5|29337.5|354
1624498200000|2021-06-24 01:30:00|29388.9|29338.9|29410.2|29360.2|29411.1|29361.1|29388.6|29338.6|437
1624498500000|2021-06-24 01:35:00|29410|29360|29409.9|29359.9|29413.7|29363.7|29406.1|29356.1|409
1624498800000|2021-06-24 01:40:00|29409.6|29359.6|29404.1|29354.1|29414|29364|29404.1|29354.1|297
1624499100000|2021-06-24 01:45:00|29403.6|29353.6|29400.1|29350.1|29407.9|29357.9|29396.2|29346.2|348
1624499400000|2021-06-24 01:50:00|29399.2|29349.2|29401|29351|29401.4|29351.4|29395.5|29345.5|347
1624499700000|2021-06-24 01:55:00|29401.2|29351.2|29394.8|29344.8|29401.2|29351.2|29394|29344|404
1624500000000|2021-06-24 02:00:00|29394.7|29344.7|29391.9|29341.9|29400.3|29357.3|29377.3|29341.4|354
1624500300000|2021-06-24 02:05:00|29394|29344|29398.7|29348.7|29402.9|29359.5|29379.5|29340.3|386
1624500600000|2021-06-24 02:10:00|29399.1|29349.1|29401.6|29351.6|29405.4|29355.4|29398.6|29348.6|342
1624500900000|2021-06-24 02:15:00|29401.5|29351.5|29404.5|29354.5|29409|29359|29400|29350|292
1624501200000|2021-06-24 02:20:00|29404.8|29354.8|29406.4|29356.4|29409.9|29359.9|29404.8|29354.8|262
1624501500000|2021-06-24 02:25:00|29406|29356|29402.5|29352.5|29406.4|29356.4|29400.9|29350.9|313
1624501800000|2021-06-24 02:30:00|29402.4|29352.4|29405.8|29355.8|29406|29356|29400.3|29350.3|367
1624502100000|2021-06-24 02:35:00|29405.6|29355.6|29402.5|29352.5|29406.2|29356.2|29399.7|29349.7|339
1624502400000|2021-06-24 02:40:00|29402.3|29352.3|29400.5|29350.5|29405|29355|29399.2|29349.2|350
1624502700000|2021-06-24 02:45:00|29400.3|29350.3|29404.8|29354.8|29406|29356|29399.7|29349.7|251
1624503000000|2021-06-24 02:50:00|29404.9|29354.9|29401.8|29351.8|29406|29356|29400.6|29350.6|278
1624503300000|2021-06-24 02:55:00|29401.7|29351.7|29397.2|29347.2|29401.9|29351.9|29396|29346|309
1624503600000|2021-06-24 03:00:00|29397.1|29347.1|29402.5|29352.5|29403.9|29353.9|29396.8|29346.8|272
1624503900000|2021-06-24 03:05:00|29402.9|29352.9|29400.4|29350.4|29404.8|29354.8|29399|29349|284
1624504200000|2021-06-24 03:10:00|29399.4|29349.4|29401.6|29351.6|29404.2|29354.2|29399.2|29349.2|290
1624504500000|2021-06-24 03:15:00|29401.3|29351.3|29399.1|29349.1|29404.7|29354.7|29398.2|29348.2|290
1624504800000|2021-06-24 03:20:00|29399.2|29349.2|29400.7|29350.7|29403.9|29353.9|29398.2|29348.2|317
1624505100000|2021-06-24 03:25:00|29401.3|29351.3|29401.9|29351.9|29404.8|29354.8|29399.1|29349.1|274
1624505400000|2021-06-24 03:30:00|29400.4|29350.4|29404.1|29354.1|29406.1|29356.1|29399.5|29349.5|269
1624505700000|2021-06-24 03:35:00|29404|29354|29405.2|29355.2|29407.9|29357.9|29402.6|29352.6|178
1624506000000|2021-06-24 03:40:00|29405.3|29355.3|29404.2|29354.2|29406.6|29356.6|29402.5|29352.5|206
1624506300000|2021-06-24 03:45:00|29404.7|29354.7|29405.7|29355.7|29410|29360|29403.4|29353.4|259
1624506600000|2021-06-24 03:50:00|29405.5|29355.5|29407.3|29357.3|29408.5|29358.5|29403.7|29353.7|221
1624506900000|2021-06-24 03:55:00|29407.6|29357.6|29408.4|29358.4|29409.5|29359.5|29406.6|29356.6|247
1624507200000|2021-06-24 04:00:00|29408.8|29358.8|29405.4|29355.4|29410.6|29360.6|29405.1|29355.1|275
1624507500000|2021-06-24 04:05:00|29405.6|29355.6|29404.7|29354.7|29407.4|29357.4|29403.2|29353.2|265
1624507800000|2021-06-24 04:10:00|29404.8|29354.8|29403.2|29353.2|29406|29356|29402.4|29352.4|220
1624508100000|2021-06-24 04:15:00|29403.5|29353.5|29402.1|29352.1|29405|29355|29401|29351|227
1624508400000|2021-06-24 04:20:00|29402.6|29352.6|29400|29350|29404.4|29354.4|29399|29349|244
1624508700000|2021-06-24 04:25:00|29399.7|29349.7|29404.5|29354.5|29409.5|29359.5|29398.3|29348.3|222
1624509000000|2021-06-24 04:30:00|29404.9|29354.9|29406.7|29356.7|29412.6|29362.6|29398.6|29348.6|323
1624509300000|2021-06-24 04:35:00|29404.8|29354.8|29407.4|29357.4|29413|29363|29402.1|29352.1|275
1624509600000|2021-06-24 04:40:00|29406.9|29356.9|29407|29357|29407.9|29357.9|29401.9|29351.9|256
1624509900000|2021-06-24 04:45:00|29407.1|29357.1|29403.4|29353.4|29410.3|29360.3|29401|29351|347
1624510200000|2021-06-24 04:50:00|29403.8|29353.8|29403.8|29353.8|29407.9|29357.9|29402.5|29352.5|293
1624510500000|2021-06-24 04:55:00|29403.4|29353.4|29406.3|29356.3|29410.9|29374.4|29393.4|29352.7|302
1624510800000|2021-06-24 05:00:00|29406.4|29356.4|29409.2|29359.2|29413.9|29363.9|29401.8|29351.8|393
1624511100000|2021-06-24 05:05:00|29409.3|29359.3|29402.5|29352.5|29409.9|29359.9|29398.1|29348.1|280
1624511400000|2021-06-24 05:10:00|29399.4|29349.4|29403.8|29353.8|29407.2|29357.2|29398.5|29348.5|318
1624511700000|2021-06-24 05:15:00|29401.4|29351.4|29408.5|29358.5|29414.7|29364.7|29399.5|29349.5|347
1624512000000|2021-06-24 05:20:00|29408.4|29358.4|29408.5|29358.5|29412.2|29362.2|29401.9|29351.9|245
1624512300000|2021-06-24 05:25:00|29407.9|29357.9|29409.4|29359.4|29411.2|29361.2|29404.1|29354.1|288
1624512600000|2021-06-24 05:30:00|29409.5|29359.5|29412.6|29362.6|29415.2|29365.2|29404.9|29354.9|395
1624512900000|2021-06-24 05:35:00|29413.9|29363.9|29410.1|29360.1|29415.9|29365.9|29407.6|29357.6|378
1624513200000|2021-06-24 05:40:00|29410.6|29360.6|29400.4|29350.4|29414.2|29364.2|29388.6|29338.6|366
1624513500000|2021-06-24 05:45:00|29403|29353|29403.6|29353.6|29412|29362|29399.5|29349.5|382
1624513800000|2021-06-24 05:50:00|29404.9|29354.9|29392.2|29342.2|29405.3|29355.3|29388.8|29338.8|357
1624514100000|2021-06-24 05:55:00|29392|29342|29392.8|29342.8|29393.3|29343.3|29385.8|29335.8|318
1624514400000|2021-06-24 06:00:00|29392.9|29342.9|29377.5|29357.5|29404.9|29371.8|29376.4|29342.9|427
1624514700000|2021-06-24 06:05:00|29377.6|29357.6|29377.2|29327.2|29393.4|29359.3|29368.4|29326.6|471
1624515000000|2021-06-24 06:10:00|29377.5|29327.5|29363.9|29343.9|29377.7|29347.7|29358.4|29325.6|447
1624515300000|2021-06-24 06:15:00|29364|29344|29355.4|29335.4|29376.8|29346.2|29337.4|29301.4|469
1624515600000|2021-06-24 06:20:00|29355.5|29335.5|29342|29292|29371.6|29336.7|29325.9|29290.3|570
1624515900000|2021-06-24 06:25:00|29342.5|29292.5|29354.7|29304.7|29356.5|29321.5|29324.3|29289.8|505
1624516200000|2021-06-24 06:30:00|29354.2|29304.2|29340.1|29320.1|29355.3|29324.6|29334.8|29303.7|545
1624516500000|2021-06-24 06:35:00|29339.7|29319.7|29348.1|29328.1|29360.3|29328.3|29334.5|29300.6|433
1624516800000|2021-06-24 06:40:00|29348.2|29328.2|29338.2|29318.2|29363.8|29329.9|29334.8|29301.2|430
1624517100000|2021-06-24 06:45:00|29338.3|29318.3|29380.1|29360.1|29401.8|29367.5|29338.1|29311|576
1624517400000|2021-06-24 06:50:00|29379.5|29359.5|29391.3|29371.3|29418.4|29382.7|29363.8|29330.1|530
1624517700000|2021-06-24 06:55:00|29389.2|29369.2|29394.7|29374.7|29400.6|29379.1|29359.8|29323.8|525
1624518000000|2021-06-24 07:00:00|29394.5|29374.5|29382.1|29362.1|29398.7|29378.2|29366.2|29333.6|634
1624518300000|2021-06-24 07:05:00|29381.6|29361.6|29370.7|29320.7|29389.7|29369.7|29326.6|29306.6|624
1624518600000|2021-06-24 07:10:00|29370|29320|29340.2|29320.2|29376.7|29355.3|29331.1|29309.1|622
1624518900000|2021-06-24 07:15:00|29341.2|29321.2|29328.2|29308.2|29343.6|29323.6|29324.9|29304.9|547
1624519200000|2021-06-24 07:20:00|29328.4|29308.4|29325.7|29305.7|29330.4|29310.4|29324.4|29304.4|475
1624519500000|2021-06-24 07:25:00|29325.8|29305.8|29323.7|29303.7|29328.1|29308.1|29321.6|29301.6|460
1624519800000|2021-06-24 07:30:00|29323.5|29303.5|29321.1|29301.1|29327.9|29307.9|29320.7|29300.7|564
1624520100000|2021-06-24 07:35:00|29321.6|29301.6|29319.3|29299.3|29326|29306|29314.9|29294.9|517
1624520400000|2021-06-24 07:40:00|29318.2|29298.2|29324.9|29304.9|29327.7|29307.7|29315.4|29295.4|571
1624520700000|2021-06-24 07:45:00|29325|29305|29343.3|29323.3|29363.5|29333.4|29319.8|29299.8|539
1624521000000|2021-06-24 07:50:00|29343.5|29323.5|29370.2|29350.2|29370.2|29350.2|29337.4|29317.4|617
1624521300000|2021-06-24 07:55:00|29369.9|29349.9|29361.4|29341.4|29379.9|29349.9|29358|29323.3|535
1624521600000|2021-06-24 08:00:00|29360.4|29340.4|29335.5|29315.5|29376.4|29342.5|29334.1|29314.1|670
1624521900000|2021-06-24 08:05:00|29335.4|29315.4|29327.5|29307.5|29343.2|29315.4|29299|29262.6|653
1624522200000|2021-06-24 08:10:00|29327.6|29307.6|29319.5|29299.5|29333.5|29307.6|29310.3|29276.5|507
1624522500000|2021-06-24 08:15:00|29319.3|29299.3|29304.6|29284.6|29321.3|29301.3|29303.4|29283.4|474
1624522800000|2021-06-24 08:20:00|29304.2|29284.2|29296.6|29276.6|29307.7|29287.1|29290.9|29257.7|479
1624523100000|2021-06-24 08:25:00|29296.8|29276.8|29292.7|29272.7|29303.5|29283.5|29287.5|29267.5|534
1624523400000|2021-06-24 08:30:00|29291.4|29271.4|29302.3|29282.3|29304|29284|29290.1|29270.1|516
1624523700000|2021-06-24 08:35:00|29302.5|29282.5|29310.9|29290.9|29312.8|29292.8|29300.2|29280.2|468
1624524000000|2021-06-24 08:40:00|29309.9|29289.9|29296.9|29276.9|29314.6|29294.6|29296|29276|513
1624524300000|2021-06-24 08:45:00|29296.6|29276.6|29265.6|29245.6|29305|29285|29265.4|29245.4|525
1624524600000|2021-06-24 08:50:00|29265|29245|29297.6|29277.6|29323.1|29284.4|29263.3|29243.3|567
1624524900000|2021-06-24 08:55:00|29296.1|29276.1|29316|29296|29324.2|29304.2|29296.1|29268.9|553
1624525200000|2021-06-24 09:00:00|29316.3|29296.3|29328.9|29308.9|29330.2|29310.2|29315.7|29295.7|443
1624525500000|2021-06-24 09:05:00|29329.7|29309.7|29325.6|29305.6|29350.2|29320.8|29320.1|29294.6|490
1624525800000|2021-06-24 09:10:00|29325.4|29305.4|29317.7|29297.7|29326.5|29306.5|29317.5|29297.5|452
1624526100000|2021-06-24 09:15:00|29317.6|29297.6|29307.1|29287.1|29322.8|29302.8|29299.5|29279.5|500
1624526400000|2021-06-24 09:20:00|29307|29287|29318.4|29298.4|29320.9|29300.9|29305.9|29285.9|392
1624526700000|2021-06-24 09:25:00|29318.3|29298.3|29321.7|29301.7|29326.1|29306.1|29317.1|29297.1|400
1624527000000|2021-06-24 09:30:00|29321.8|29301.8|29309.9|29289.9|29322.4|29302.4|29308.1|29288.1|472
1624527300000|2021-06-24 09:35:00|29310|29290|29306.4|29286.4|29312.3|29292.3|29304.2|29284.2|475
1624527600000|2021-06-24 09:40:00|29306.1|29286.1|29293.1|29273.1|29306.6|29286.6|29292.2|29272.2|473
1624527900000|2021-06-24 09:45:00|29293|29273|29309.7|29259.7|29311.4|29276.4|29282.6|29256.9|502
1624528200000|2021-06-24 09:50:00|29309.2|29259.2|29285.6|29265.6|29311.2|29276.4|29282.9|29258.4|479
1624528500000|2021-06-24 09:55:00|29285.9|29265.9|29320|29300|29325.1|29305.1|29279.3|29259.3|593
1624528800000|2021-06-24 10:00:00|29320.1|29300.1|29312.3|29292.3|29329.1|29300.6|29304.8|29273.1|529
1624529100000|2021-06-24 10:05:00|29311.5|29291.5|29311.3|29291.3|29329.9|29295.9|29302.9|29275.7|475
1624529400000|2021-06-24 10:10:00|29311|29291|29308.2|29288.2|29327.7|29296.6|29305.3|29274|489
1624529700000|2021-06-24 10:15:00|29308.1|29288.1|29319.6|29299.6|29327.8|29300.4|29302.3|29269.6|564
1624530000000|2021-06-24 10:20:00|29319.4|29299.4|29327.4|29307.4|29331.7|29311.7|29312.7|29292.7|598
1624530300000|2021-06-24 10:25:00|29327|29307|29328.8|29308.8|29330.7|29310.7|29321.8|29301.8|505
1624530600000|2021-06-24 10:30:00|29328.4|29308.4|29320.3|29300.3|29330.6|29310.6|29317.2|29297.2|495
1624530900000|2021-06-24 10:35:00|29320.5|29300.5|29324.3|29304.3|29333.8|29313.8|29320.1|29300.1|458
1624531200000|2021-06-24 10:40:00|29324.1|29304.1|29325.8|29305.8|29329|29309|29320.3|29300.3|433
1624531500000|2021-06-24 10:45:00|29326|29306|29328.6|29308.6|29329.4|29309.4|29323|29303|430
1624531800000|2021-06-24 10:50:00|29328.9|29308.9|29328.6|29308.6|29333.3|29313.3|29327.2|29307.2|412
1624532100000|2021-06-24 10:55:00|29328.4|29308.4|29333.9|29313.9|29351.5|29318.5|29325.2|29299.9|510
1624532400000|2021-06-24 11:00:00|29353.7|29303.7|29338.6|29318.6|29357|29326.5|29326.1|29292.2|712
1624532700000|2021-06-24 11:05:00|29338.5|29318.5|29331|29311|29340.8|29320.8|29320.5|29300.5|614
1624533000000|2021-06-24 11:10:00|29331.2|29311.2|29366.5|29346.5|29382.9|29346.7|29328.6|29296.6|560
1624533300000|2021-06-24 11:15:00|29366|29346|29367.1|29347.1|29383.6|29363.6|29354|29319.4|572
1624533600000|2021-06-24 11:20:00|29367.2|29347.2|29395.1|29375.1|29395.8|29375.8|29359.5|29339.5|553
1624533900000|2021-06-24 11:25:00|29394.9|29374.9|29375.1|29355.1|29407.7|29382.3|29362.9|29333.4|628
1624534200000|2021-06-24 11:30:00|29390.4|29340.4|29373.2|29353.2|29392.5|29357|29363.5|29327.8|577
1624534500000|2021-06-24 11:35:00|29373.8|29353.8|29364.7|29344.7|29407.5|29380.2|29356.1|29320|631
1624534800000|2021-06-24 11:40:00|29365|29345|29370.5|29350.5|29393.5|29364.5|29363.4|29329.3|504
1624535100000|2021-06-24 11:45:00|29370.8|29350.8|29387.4|29337.4|29398|29359.8|29362.4|29323.8|549
1624535400000|2021-06-24 11:50:00|29387.3|29337.3|29387.5|29337.5|29407.5|29375.8|29368.9|29323.4|624
1624535700000|2021-06-24 11:55:00|29390.5|29340.5|29384.2|29334.2|29408.9|29375.1|29351.5|29318.2|718
1624536000000|2021-06-24 12:00:00|29385.6|29335.6|29371.5|29351.5|29408.2|29373.5|29369.1|29335.3|638
1624536300000|2021-06-24 12:05:00|29371.1|29351.1|29378.6|29358.6|29399.9|29365|29370.4|29341.6|576
1624536600000|2021-06-24 12:10:00|29378.7|29358.7|29382|29362|29398.1|29371.6|29360.5|29335.3|577
1624536900000|2021-06-24 12:15:00|29381.4|29361.4|29378.9|29358.9|29393|29367.5|29357.5|29331.5|561
1624537200000|2021-06-24 12:20:00|29379.5|29359.5|29365.5|29345.5|29391.6|29368.6|29360.1|29330.4|623
1624537500000|2021-06-24 12:25:00|29365.2|29345.2|29394.3|29344.3|29404.7|29369.6|29364.7|29333|490
1624537800000|2021-06-24 12:30:00|29393.1|29343.1|29383.5|29363.5|29416.2|29382.8|29373.9|29332.3|703
1624538100000|2021-06-24 12:35:00|29383.6|29363.6|29380.1|29360.1|29402.7|29375.5|29378.1|29352.7|593
1624538400000|2021-06-24 12:40:00|29380.2|29360.2|29387.6|29367.6|29390.6|29370.6|29374.9|29354.9|590
1624538700000|2021-06-24 12:45:00|29388|29368|29385.4|29365.4|29398.7|29378.7|29382.7|29362.7|565
1624539000000|2021-06-24 12:50:00|29385.5|29365.5|29361.2|29341.2|29385.7|29365.7|29358.6|29338.6|654
1624539300000|2021-06-24 12:55:00|29362.4|29342.4|29351.8|29331.8|29362.9|29342.9|29346.7|29326.7|608
1624539600000|2021-06-24 13:00:00|29351.6|29331.6|29361|29341|29384.6|29349.9|29348.2|29328.2|569
1624539900000|2021-06-24 13:05:00|29360.6|29340.6|29364.9|29344.9|29367.9|29347.9|29356.1|29336.1|526
1624540200000|2021-06-24 13:10:00|29365.2|29345.2|29365.6|29345.6|29369|29349|29360.4|29340.4|452
1624540500000|2021-06-24 13:15:00|29364.5|29344.5|29373.1|29353.1|29374.4|29354.4|29357.5|29337.5|478
1624540800000|2021-06-24 13:20:00|29373.4|29353.4|29402.7|29382.7|29414.9|29386.7|29369.2|29349.2|543
1624541100000|2021-06-24 13:25:00|29402.4|29382.4|29415|29395|29418.8|29397.2|29397.1|29364.4|549
1624541400000|2021-06-24 13:30:00|29415.1|29395.1|29401.4|29381.4|29422.7|29402.7|29383.4|29333.4|676
1624541700000|2021-06-24 13:35:00|29402.4|29382.4|29377.9|29357.9|29414|29383.2|29371.5|29351.5|656
1624542000000|2021-06-24 13:40:00|29378.2|29358.2|29393.1|29343.1|29397.3|29363.5|29360.8|29340.8|650
1624542300000|2021-06-24 13:45:00|29393|29343|29389.3|29369.3|29416.7|29381|29373.3|29343|651
1624542600000|2021-06-24 13:50:00|29390|29370|29369|29349|29405.9|29371.1|29367.1|29341.1|632
1624542900000|2021-06-24 13:55:00|29370|29350|29364.4|29344.4|29385.5|29352.8|29360.4|29331.9|741
1624543200000|2021-06-24 14:00:00|29363.9|29343.9|29384.8|29364.8|29403|29367.7|29355.6|29324.8|766
1624543500000|2021-06-24 14:05:00|29384.9|29364.9|29397.1|29377.1|29398.7|29378.7|29381.5|29361.5|643
1624543800000|2021-06-24 14:10:00|29397.2|29377.2|29406.4|29386.4|29424.9|29398.6|29395.4|29364.3|637
1624544100000|2021-06-24 14:15:00|29406.5|29386.5|29405.3|29385.3|29427.3|29393.8|29401.7|29367.3|682
1624544400000|2021-06-24 14:20:00|29405.5|29385.5|29404.7|29384.7|29424.5|29388.5|29401.1|29368|585
1624544700000|2021-06-24 14:25:00|29405.2|29385.2|29424|29404|29447.2|29412.1|29403.6|29375.9|623
1624545000000|2021-06-24 14:30:00|29423.8|29403.8|29444.9|29394.9|29449.1|29413.3|29414.8|29387.2|656
1624545300000|2021-06-24 14:35:00|29444.8|29394.8|29444.1|29424.1|29464.9|29429|29428|29394|698
1624545600000|2021-06-24 14:40:00|29443.8|29423.8|29461.7|29441.7|29480.6|29445.9|29443.3|29413|740
1624545900000|2021-06-24 14:45:00|29461.3|29441.3|29507.1|29487.1|29523.7|29488.1|29461.3|29428.2|753
1624546200000|2021-06-24 14:50:00|29506.9|29486.9|29495.2|29475.2|29523.4|29492.8|29494.2|29462.2|834
1624546500000|2021-06-24 14:55:00|29495.3|29475.3|29487.4|29467.4|29516.8|29483.2|29482.3|29449.6|863
1624546800000|2021-06-24 15:00:00|29487.3|29467.3|29482.4|29462.4|29490.2|29470.2|29478.8|29458.8|700
1624547100000|2021-06-24 15:05:00|29482.3|29462.3|29463.9|29443.9|29483.4|29463.4|29458|29438|680
1624547400000|2021-06-24 15:10:00|29464.7|29444.7|29466.4|29446.4|29466.4|29446.4|29456.7|29436.7|547
1624547700000|2021-06-24 15:15:00|29466.3|29446.3|29484.9|29464.9|29487.5|29467.5|29463.3|29443.3|611
1624548000000|2021-06-24 15:20:00|29485.6|29465.6|29480.8|29460.8|29487.5|29467.5|29474.7|29454.7|742
1624548300000|2021-06-24 15:25:00|29481.4|29461.4|29493.5|29443.5|29498|29463.1|29469.8|29434.3|597
1624548600000|2021-06-24 15:30:00|29493.2|29443.2|29497.5|29447.5|29501.9|29467.8|29457.5|29415.8|796
1624548900000|2021-06-24 15:35:00|29498.8|29448.8|29480.9|29430.9|29503|29463.1|29464.7|29429.5|626
1624549200000|2021-06-24 15:40:00|29480.8|29430.8|29483.8|29433.8|29487.2|29450.8|29466|29428|635
1624549500000|2021-06-24 15:45:00|29483.9|29433.9|29473.7|29423.7|29484.9|29450.2|29457.5|29418.3|545
1624549800000|2021-06-24 15:50:00|29474|29424|29498.1|29448.1|29498.9|29463.8|29457.5|29423.9|735
1624550100000|2021-06-24 15:55:00|29497.9|29447.9|29512.3|29462.3|29526.7|29477.6|29480.4|29447|664
1624550400000|2021-06-24 16:00:00|29513.5|29463.5|29509|29459|29516.4|29466.4|29501.8|29451.8|596
1624550700000|2021-06-24 16:05:00|29509.8|29459.8|29516|29466|29517|29477.6|29486.2|29450.9|507
1624551000000|2021-06-24 16:10:00|29514.2|29464.2|29504.7|29454.7|29520.5|29470.5|29490.4|29454.7|465
1624551300000|2021-06-24 16:15:00|29505.4|29455.4|29496.9|29446.9|29510.7|29460.7|29491.1|29441.1|531
1624551600000|2021-06-24 16:20:00|29496.3|29446.3|29494|29444|29499.4|29459|29478.7|29442|424
1624551900000|2021-06-24 16:25:00|29493.5|29443.5|29490.5|29440.5|29499.9|29454.3|29474.2|29438.6|573
1624552200000|2021-06-24 16:30:00|29490.4|29440.4|29500|29450|29502.9|29457.2|29474.7|29437.4|566
1624552500000|2021-06-24 16:35:00|29499.9|29449.9|29504.7|29454.7|29505.4|29455.4|29497.6|29447.6|544
1624552800000|2021-06-24 16:40:00|29504.6|29454.6|29500.1|29450.1|29505.8|29455.8|29498.4|29448.4|669
1624553100000|2021-06-24 16:45:00|29500.3|29450.3|29502.8|29452.8|29511.5|29461.5|29498.6|29448.6|753
1624553400000|2021-06-24 16:50:00|29502.6|29452.6|29504.9|29454.9|29507.5|29457.5|29498.9|29448.9|675
1624553700000|2021-06-24 16:55:00|29504.4|29454.4|29502.6|29452.6|29511.7|29469.9|29486.5|29449.7|830
1624554000000|2021-06-24 17:00:00|29502.9|29452.9|29488.8|29438.8|29505|29463.5|29474.3|29438.7|705
1624554300000|2021-06-24 17:05:00|29489.1|29439.1|29486.4|29436.4|29494|29455.4|29467.3|29433.2|558
1624554600000|2021-06-24 17:10:00|29485.7|29435.7|29486.6|29436.6|29494|29449.9|29469.6|29432.8|421
1624554900000|2021-06-24 17:15:00|29483.8|29433.8|29489.6|29439.6|29493.9|29449.3|29467.2|29429.7|423
1624555200000|2021-06-24 17:20:00|29489.5|29439.5|29489|29439|29492|29442|29486.3|29436.3|402
1624555500000|2021-06-24 17:25:00|29489.1|29439.1|29491.8|29441.8|29495.1|29445.1|29484.3|29434.3|441
1624555800000|2021-06-24 17:30:00|29490.7|29440.7|29490.5|29440.5|29503|29453|29484.5|29434.5|413
1624556100000|2021-06-24 17:35:00|29491.1|29441.1|29501.8|29451.8|29505.1|29462.4|29477.6|29440.9|451
1624556400000|2021-06-24 17:40:00|29497|29447|29492.3|29472.3|29512.8|29473.3|29478.8|29443.8|492
1624556700000|2021-06-24 17:45:00|29490.8|29470.8|29490.5|29470.5|29510.7|29473.2|29485.2|29452.9|531
1624557000000|2021-06-24 17:50:00|29490.7|29470.7|29500.3|29450.3|29514|29473.5|29487.9|29444.9|494
1624557300000|2021-06-24 17:55:00|29500.5|29450.5|29496.7|29446.7|29511|29474.3|29479.3|29443.1|485
1624557600000|2021-06-24 18:00:00|29496.5|29446.5|29482.7|29432.7|29501.7|29459.8|29467.7|29429.4|624
1624557900000|2021-06-24 18:05:00|29484.4|29434.4|29473.8|29453.8|29495.7|29454.9|29467.5|29430.5|502
1624558200000|2021-06-24 18:10:00|29473.5|29453.5|29486.3|29436.3|29494.3|29456.7|29472.5|29435.8|476
1624558500000|2021-06-24 18:15:00|29485.8|29435.8|29484.4|29434.4|29490|29451.1|29468.8|29431.9|448
1624558800000|2021-06-24 18:20:00|29484.5|29434.5|29490.9|29440.9|29492.5|29453.2|29471.1|29434.5|342
1624559100000|2021-06-24 18:25:00|29490.7|29440.7|29489.7|29439.7|29494.8|29454.5|29473|29437.5|387
1624559400000|2021-06-24 18:30:00|29490.2|29440.2|29488.9|29438.9|29496.9|29456.1|29473.6|29437.3|319
1624559700000|2021-06-24 18:35:00|29489|29439|29492.3|29442.3|29495.5|29457|29473.6|29437.9|315
1624560000000|2021-06-24 18:40:00|29492.2|29442.2|29464.8|29444.8|29497.2|29452.4|29464.4|29429.7|386
1624560300000|2021-06-24 18:45:00|29465.1|29445.1|29496.7|29446.7|29499.9|29454.6|29464.7|29429.3|514
1624560600000|2021-06-24 18:50:00|29497.2|29447.2|29492.4|29442.4|29499.1|29449.1|29489.9|29439.9|373
1624560900000|2021-06-24 18:55:00|29492.3|29442.3|29495.4|29445.4|29499.1|29449.1|29487.1|29437.1|447
1624561200000|2021-06-24 19:00:00|29496.2|29446.2|29491.7|29441.7|29498.1|29452.4|29467|29432.9|529
1624561500000|2021-06-24 19:05:00|29491.9|29441.9|29485.4|29435.4|29492|29450|29465.8|29431.7|497
1624561800000|2021-06-24 19:10:00|29485.8|29435.8|29474.3|29424.3|29490.4|29440.4|29471.6|29421.6|627
1624562100000|2021-06-24 19:15:00|29474|29424|29483.3|29433.3|29485|29440.3|29457.2|29422.7|615
1624562400000|2021-06-24 19:20:00|29483.1|29433.1|29485.9|29435.9|29490.1|29451.2|29467.1|29431|579
1624562700000|2021-06-24 19:25:00|29486.3|29436.3|29483.6|29433.6|29487.6|29437.6|29479.3|29429.3|489
1624563000000|2021-06-24 19:30:00|29482.7|29432.7|29484.4|29434.4|29489.1|29446.6|29466.6|29428.9|395
1624563300000|2021-06-24 19:35:00|29484.7|29434.7|29482.3|29432.3|29485.4|29435.4|29479.4|29429.4|504
1624563600000|2021-06-24 19:40:00|29483|29433|29483.1|29433.1|29487.2|29437.2|29479.9|29429.9|418
1624563900000|2021-06-24 19:45:00|29482.5|29432.5|29488|29438|29488.5|29438.5|29481|29431|665
1624564200000|2021-06-24 19:50:00|29486.9|29436.9|29484.8|29434.8|29488.8|29438.8|29481.3|29431.3|610
1624564500000|2021-06-24 19:55:00|29484.4|29434.4|29483|29433|29488.2|29438.2|29478.4|29428.4|751
1624564800000|2021-06-24 20:00:00|29482.9|29432.9|29484.1|29434.1|29487.4|29437.4|29476.2|29426.2|531
1624565100000|2021-06-24 20:05:00|29484.2|29434.2|29483.7|29433.7|29486.3|29436.3|29478.9|29428.9|286
1624565400000|2021-06-24 20:10:00|29483.5|29433.5|29483.6|29433.6|29486.5|29436.5|29478.3|29428.3|294
1624565700000|2021-06-24 20:15:00|29482.9|29432.9|29483.1|29433.1|29485.8|29435.8|29478.3|29428.3|303
1624566000000|2021-06-24 20:20:00|29481.5|29431.5|29482.9|29432.9|29485.9|29435.9|29478.8|29428.8|251
1624566300000|2021-06-24 20:25:00|29482.7|29432.7|29484.7|29434.7|29485.8|29435.8|29482|29432|292
1624566600000|2021-06-24 20:30:00|29487.8|29437.8|29480.8|29430.8|29492.3|29442.3|29479.5|29429.5|323
1624566900000|2021-06-24 20:35:00|29480.2|29430.2|29488.2|29438.2|29490.7|29440.7|29480.2|29430.2|278
1624567200000|2021-06-24 20:40:00|29487.7|29437.7|29488.6|29438.6|29490.3|29440.3|29483.8|29433.8|281
1624567500000|2021-06-24 20:45:00|29486.5|29436.5|29490.9|29440.9|29493.5|29443.5|29481.9|29431.9|386
1624567800000|2021-06-24 20:50:00|29490.7|29440.7|29489.7|29439.7|29493.8|29443.8|29486.3|29436.3|391
1624568100000|2021-06-24 20:55:00|29488.3|29438.3|29487.6|29437.6|29498.7|29444.8|29484.1|29426.6|530
1624568400000|2021-06-24 21:00:00|29486.9|29436.9|29484|29434|29493|29437.3|29481.4|29431.4|56
1624568700000|2021-06-24 21:05:00|29493|29432.6|29481.3|29431.3|29527.5|29436.5|29479.5|29419.2|121
1624569000000|2021-06-24 21:10:00|29481.4|29431.4|29485.3|29435.3|29526.7|29442.1|29479|29417.3|141
1624569300000|2021-06-24 21:15:00|29523.9|29417.5|29481.3|29431.3|29523.9|29442.2|29479.5|29417.5|108
1624569600000|2021-06-24 21:20:00|29481|29431|29487.7|29437.7|29502.5|29441.2|29479.3|29426.4|107
1624569900000|2021-06-24 21:25:00|29500.6|29439.8|29483.4|29433.4|29503.2|29441.4|29478.3|29428.3|111
1624570200000|2021-06-24 21:30:00|29485.9|29435.9|29492.2|29437.8|29535.6|29485.6|29480.8|29430.8|139
1624570500000|2021-06-24 21:35:00|29491.1|29437.6|29486.4|29436.4|29513.3|29463.3|29476.8|29434.7|228
1624570800000|2021-06-24 21:40:00|29486.1|29436.1|29489.5|29439.5|29504.6|29445.8|29481.5|29431.5|184
1624571100000|2021-06-24 21:45:00|29488.7|29438.7|29492.5|29442.5|29504.1|29444.8|29482.5|29432.5|203
1624571400000|2021-06-24 21:50:00|29490.9|29440.9|29489.5|29439.5|29511.8|29446.1|29482.3|29432.3|161
1624571700000|2021-06-24 21:55:00|29490.3|29440.3|29494.3|29444.3|29509.2|29445.7|29481.8|29431.8|187
1624572000000|2021-06-24 22:00:00|29493.9|29443.9|29481.7|29431.7|29493.9|29443.9|29478.7|29423.6|402
1624572300000|2021-06-24 22:05:00|29482.5|29432.5|29485.2|29435.2|29488.5|29438.5|29478.8|29428.8|176
1624572600000|2021-06-24 22:10:00|29485.9|29435.9|29484.8|29434.8|29487.2|29437.2|29484.3|29434.3|177
1624572900000|2021-06-24 22:15:00|29484.7|29434.7|29487.4|29437.4|29487.5|29452.3|29467.2|29432.1|118
1624573200000|2021-06-24 22:20:00|29485.5|29435.5|29486|29436|29488|29446.5|29466.5|29433.5|210
1624573500000|2021-06-24 22:25:00|29486.5|29436.5|29482.8|29432.8|29487.1|29447.1|29467.1|29432.5|224
1624573800000|2021-06-24 22:30:00|29483|29433|29485.4|29435.4|29490.8|29440.8|29482.4|29432.4|259
1624574100000|2021-06-24 22:35:00|29485.7|29435.7|29485.7|29435.7|29490.7|29440.7|29482.3|29432.3|189
1624574400000|2021-06-24 22:40:00|29485.2|29435.2|29486.1|29436.1|29490.7|29452.4|29470.2|29434.2|186
1624574700000|2021-06-24 22:45:00|29485.9|29435.9|29486.1|29436.1|29492.4|29442.4|29483.3|29433.3|229
1624575000000|2021-06-24 22:50:00|29485.5|29435.5|29488|29438|29492.1|29451.3|29469.5|29433.6|148
1624575300000|2021-06-24 22:55:00|29487.7|29437.7|29481.5|29431.5|29491.4|29450.9|29468.3|29431.5|134
1624575600000|2021-06-24 23:00:00|29486.7|29436.7|29486|29436|29492|29452.2|29468.2|29432|236
1624575900000|2021-06-24 23:05:00|29485.6|29435.6|29486.6|29436.6|29491.6|29453|29469.6|29435|200
1624576200000|2021-06-24 23:10:00|29486.2|29436.2|29491.9|29441.9|29495.5|29455.9|29472.3|29435.4|254
1624576500000|2021-06-24 23:15:00|29491.5|29441.5|29491.8|29441.8|29498.6|29455.6|29473.6|29438.6|250
1624576800000|2021-06-24 23:20:00|29493.7|29443.7|29490.8|29440.8|29496.8|29457.9|29472.8|29438.9|206
1624577100000|2021-06-24 23:25:00|29490.5|29440.5|29478.8|29458.8|29497.7|29458.8|29473.7|29440.1|195
1624577400000|2021-06-24 23:30:00|29493.7|29443.7|29490.3|29440.3|29498.4|29460.7|29476.6|29438.8|232
1624577700000|2021-06-24 23:35:00|29490.2|29440.2|29495.1|29445.1|29497.9|29456.8|29474|29439|171
1624578000000|2021-06-24 23:40:00|29495.7|29445.7|29489.7|29439.7|29497.4|29457.9|29475.4|29438.9|169
1624578300000|2021-06-24 23:45:00|29488.9|29438.9|29491.8|29441.8|29495.7|29456.9|29473.8|29438.3|214
1624578600000|2021-06-24 23:50:00|29491.7|29441.7|29490.2|29440.2|29499|29457.5|29473.5|29438.6|224
1624578900000|2021-06-24 23:55:00|29491|29441|29494.7|29444.7|29505.5|29458.6|29476|29439.2|263
1624579200000|2021-06-25 00:00:00|29494.5|29444.5|29492.8|29442.8|29503.8|29463.6|29474.4|29441.8|420
1624579500000|2021-06-25 00:05:00|29492.7|29442.7|29493|29443|29498.8|29456.8|29474.5|29440.4|307
1624579800000|2021-06-25 00:10:00|29492.9|29442.9|29491|29441|29501.4|29459.5|29479.5|29440.4|313
1624580100000|2021-06-25 00:15:00|29491.1|29441.1|29495.9|29445.9|29499|29458.7|29477|29439.3|333
1624580400000|2021-06-25 00:20:00|29496.4|29446.4|29491.2|29441.2|29501.8|29458.3|29475.6|29441|374
1624580700000|2021-06-25 00:25:00|29491.4|29441.4|29489|29439|29493.8|29455.6|29475.6|29435.5|433
1624581000000|2021-06-25 00:30:00|29490.4|29440.4|29487.7|29437.7|29493.1|29443.1|29483.7|29433.7|432
1624581300000|2021-06-25 00:35:00|29493.2|29443.2|29491.6|29441.6|29494|29452.5|29472.5|29434.5|386
1624581600000|2021-06-25 00:40:00|29490.9|29440.9|29489.6|29439.6|29494.4|29452.6|29471.1|29435.9|421
1624581900000|2021-06-25 00:45:00|29489.7|29439.7|29487.2|29437.2|29494|29455|29470.7|29434.8|359
1624582200000|2021-06-25 00:50:00|29487.3|29437.3|29490.1|29440.1|29495.2|29452.8|29472.3|29434.8|464
1624582500000|2021-06-25 00:55:00|29489.9|29439.9|29492.3|29442.3|29500.3|29450.3|29470.2|29436.9|459
1624582800000|2021-06-25 01:00:00|29492.9|29442.9|29487.2|29437.2|29493.1|29451.5|29465.7|29431.3|563
1624583100000|2021-06-25 01:05:00|29487.1|29437.1|29483.4|29433.4|29488.7|29438.7|29479.2|29429.2|430
1624583400000|2021-06-25 01:10:00|29482.8|29432.8|29475.3|29425.3|29484.8|29446.6|29458.7|29418.8|412
1624583700000|2021-06-25 01:15:00|29474.5|29424.5|29473|29423|29477.9|29438.3|29452.2|29420.4|357
1624584000000|2021-06-25 01:20:00|29476.8|29426.8|29476.3|29426.3|29481|29431|29470.8|29420.8|392
1624584300000|2021-06-25 01:25:00|29477.5|29427.5|29465.4|29415.4|29477.5|29440.5|29442.2|29410|381
1624584600000|2021-06-25 01:30:00|29462.9|29412.9|29462.2|29412.2|29468|29418|29459.7|29409.7|530
1624584900000|2021-06-25 01:35:00|29462.8|29412.8|29441.4|29421.4|29466.5|29426.5|29440.7|29406.4|432
1624585200000|2021-06-25 01:40:00|29441.3|29421.3|29462.8|29412.8|29466.5|29425.7|29441.1|29403|491
1624585500000|2021-06-25 01:45:00|29462.5|29412.5|29467.2|29417.2|29468.3|29429.9|29444.5|29408.4|448
1624585800000|2021-06-25 01:50:00|29466.8|29416.8|29465.3|29415.3|29468|29424.5|29444.4|29409.8|454
1624586100000|2021-06-25 01:55:00|29464.7|29414.7|29464.4|29414.4|29468.5|29424.5|29444.5|29410.9|414
1624586400000|2021-06-25 02:00:00|29463.9|29413.9|29464.6|29414.6|29469.7|29430.3|29441.2|29410.5|315
1624586700000|2021-06-25 02:05:00|29463.9|29413.9|29462.4|29412.4|29468.5|29428.9|29440.6|29410.6|361
1624587000000|2021-06-25 02:10:00|29460.8|29410.8|29458.8|29408.8|29463.3|29426|29439.3|29407.1|369
1624587300000|2021-06-25 02:15:00|29459.1|29409.1|29460.6|29410.6|29463.4|29423.5|29438.3|29405.1|328
1624587600000|2021-06-25 02:20:00|29460.1|29410.1|29461.8|29411.8|29463|29417.8|29437.8|29405.3|319
1624587900000|2021-06-25 02:25:00|29459.9|29409.9|29461.9|29411.9|29465.7|29426.6|29442.8|29407.2|412
1624588200000|2021-06-25 02:30:00|29461.8|29411.8|29452.1|29432.1|29473.6|29432.3|29449.2|29409.9|370
1624588500000|2021-06-25 02:35:00|29452.9|29432.9|29466.2|29416.2|29472.4|29433.3|29444.8|29413.3|269
1624588800000|2021-06-25 02:40:00|29465.8|29415.8|29473.2|29423.2|29479.6|29437.3|29444.2|29413.6|313
1624589100000|2021-06-25 02:45:00|29472.5|29422.5|29468.5|29418.5|29472.8|29437.9|29446.8|29409.9|399
1624589400000|2021-06-25 02:50:00|29467.4|29417.4|29470.7|29420.7|29475|29435.3|29448.7|29417.3|337
1624589700000|2021-06-25 02:55:00|29470.1|29420.1|29470.2|29420.2|29477|29430.4|29450.4|29418.1|454
1624590000000|2021-06-25 03:00:00|29471.3|29421.3|29472.5|29422.5|29476.7|29436.2|29453.5|29417.3|359
1624590300000|2021-06-25 03:05:00|29473.4|29423.4|29471.6|29421.6|29477|29436.3|29451|29417.7|253
1624590600000|2021-06-25 03:10:00|29470.4|29420.4|29448.9|29428.9|29473.2|29429.1|29445.7|29414.1|245
1624590900000|2021-06-25 03:15:00|29446.9|29426.9|29467|29417|29471.5|29431.8|29446.1|29413.3|378
1624591200000|2021-06-25 03:20:00|29466.4|29416.4|29464.3|29414.3|29470.5|29420.5|29462.7|29412.7|362
1624591500000|2021-06-25 03:25:00|29466.5|29416.5|29466.9|29416.9|29471.3|29432.3|29448.3|29413.5|328
1624591800000|2021-06-25 03:30:00|29466.8|29416.8|29469.3|29419.3|29471.7|29430.4|29444.8|29414|315
1624592100000|2021-06-25 03:35:00|29469.6|29419.6|29466.7|29416.7|29473.2|29434|29445.6|29414|295
1624592400000|2021-06-25 03:40:00|29466.8|29416.8|29469.2|29419.2|29475|29433.4|29447.3|29414.3|289
1624592700000|2021-06-25 03:45:00|29467.8|29417.8|29465.4|29415.4|29470.6|29430.9|29446.6|29412.9|309
1624593000000|2021-06-25 03:50:00|29464.4|29414.4|29464.8|29414.8|29468.6|29425.3|29445.3|29412.1|339
1624593300000|2021-06-25 03:55:00|29465.1|29415.1|29469.2|29419.2|29471.5|29432.2|29444.5|29412.4|316
1624593600000|2021-06-25 04:00:00|29468.9|29418.9|29467.9|29417.9|29472.5|29434.5|29445.9|29414.8|225
1624593900000|2021-06-25 04:05:00|29466.4|29416.4|29469.8|29419.8|29477.5|29436|29445.1|29414.8|230
1624594200000|2021-06-25 04:10:00|29470.4|29420.4|29469.9|29419.9|29472.8|29435.7|29449.4|29415.8|267
1624594500000|2021-06-25 04:15:00|29468.9|29418.9|29471.3|29421.3|29473|29435.3|29448.2|29416.5|238
1624594800000|2021-06-25 04:20:00|29469.9|29419.9|29468.2|29418.2|29473.4|29435.1|29450|29416.7|304
1624595100000|2021-06-25 04:25:00|29468|29418|29469.5|29419.5|29473|29433.5|29445.8|29414.5|356
1624595400000|2021-06-25 04:30:00|29468.9|29418.9|29471.5|29421.5|29477.1|29437.2|29453.5|29417.5|330
1624595700000|2021-06-25 04:35:00|29470.9|29420.9|29467.3|29417.3|29473.1|29435.6|29450|29417.2|248
1624596000000|2021-06-25 04:40:00|29467.9|29417.9|29473|29423|29475|29436.1|29452.5|29417|286
1624596300000|2021-06-25 04:45:00|29473.9|29423.9|29474.5|29424.5|29476.8|29436.7|29451|29417.1|275
1624596600000|2021-06-25 04:50:00|29470.4|29420.4|29473.9|29423.9|29475.4|29438.1|29450.1|29417.1|295
1624596900000|2021-06-25 04:55:00|29473.6|29423.6|29459.5|29439.5|29481.8|29440.7|29453.4|29419.8|327
1624597200000|2021-06-25 05:00:00|29459.2|29439.2|29460.1|29440.1|29478.7|29443.2|29453.4|29422.5|350
1624597500000|2021-06-25 05:05:00|29459.4|29439.4|29461.5|29441.5|29480.5|29444.9|29456.8|29428.1|322
1624597800000|2021-06-25 05:10:00|29461.9|29441.9|29464.9|29444.9|29477.5|29446|29458.4|29427.5|313
1624598100000|2021-06-25 05:15:00|29464.8|29444.8|29463.2|29443.2|29480.7|29447|29459.8|29428.6|303
1624598400000|2021-06-25 05:20:00|29462.6|29442.6|29462.4|29442.4|29467|29447|29459.2|29439.2|257
1624598700000|2021-06-25 05:25:00|29461.9|29441.9|29456.1|29436.1|29476.5|29444.7|29455.7|29421.6|364
1624599000000|2021-06-25 05:30:00|29456.3|29436.3|29456.6|29436.6|29473.5|29438.1|29452.8|29420.8|353
1624599300000|2021-06-25 05:35:00|29455.8|29435.8|29455.3|29435.3|29472|29436.9|29452.1|29418.7|352
1624599600000|2021-06-25 05:40:00|29455.7|29435.7|29452.6|29432.6|29471.5|29436.3|29449.8|29416|325
1624599900000|2021-06-25 05:45:00|29454.3|29434.3|29448.5|29428.5|29469.9|29435.7|29446.4|29414.5|355
1624600200000|2021-06-25 05:50:00|29448.9|29428.9|29456.9|29436.9|29476.2|29438.7|29448.4|29415.8|447
1624600500000|2021-06-25 05:55:00|29472|29422|29453.1|29433.1|29475.7|29439.4|29450.7|29416.4|470
1624600800000|2021-06-25 06:00:00|29452.9|29432.9|29478.4|29428.4|29480.5|29445.9|29451.2|29419.2|520
1624601100000|2021-06-25 06:05:00|29477.7|29427.7|29464.2|29444.2|29484.5|29446.9|29457.5|29424.9|489
1624601400000|2021-06-25 06:10:00|29464.5|29444.5|29453.1|29433.1|29476.3|29448|29450.5|29421.6|501
1624601700000|2021-06-25 06:15:00|29453.7|29433.7|29454.4|29434.4|29474.1|29437.4|29447.1|29415.9|489
1624602000000|2021-06-25 06:20:00|29454.3|29434.3|29448.9|29428.9|29459.2|29439.2|29448.7|29428.7|407
1624602300000|2021-06-25 06:25:00|29449.7|29429.7|29435.5|29415.5|29463.2|29435|29432.8|29412.8|541
1624602600000|2021-06-25 06:30:00|29435.7|29415.7|29422.8|29402.8|29442.3|29422.3|29422.8|29402.8|470
1624602900000|2021-06-25 06:35:00|29422.7|29402.7|29423.6|29403.6|29429.9|29404.9|29406.9|29372.5|582
1624603200000|2021-06-25 06:40:00|29423.7|29403.7|29406.3|29386.3|29427.5|29407.5|29405.6|29385.6|522
1624603500000|2021-06-25 06:45:00|29406.8|29386.8|29420.2|29400.2|29423.7|29403.7|29401.5|29381.5|536
1624603800000|2021-06-25 06:50:00|29420.1|29400.1|29424.7|29404.7|29427.1|29407.1|29417|29397|508
1624604100000|2021-06-25 06:55:00|29424.8|29404.8|29421.3|29401.3|29428.3|29408.3|29419.3|29399.3|522
1624604400000|2021-06-25 07:00:00|29420.9|29400.9|29412.5|29392.5|29426.7|29406.7|29410.1|29390.1|658
1624604700000|2021-06-25 07:05:00|29411.8|29391.8|29431.5|29411.5|29434.4|29414.4|29409.2|29389.2|632
1624605000000|2021-06-25 07:10:00|29431|29411|29420.9|29400.9|29436.7|29416.7|29419.9|29399.9|623
1624605300000|2021-06-25 07:15:00|29421|29401|29422.2|29402.2|29427.2|29407.2|29416.7|29396.7|665
1624605600000|2021-06-25 07:20:00|29422.3|29402.3|29441|29421|29443.5|29423.5|29422|29402|599
1624605900000|2021-06-25 07:25:00|29441.4|29421.4|29435.3|29415.3|29445.2|29425.2|29434.7|29414.7|538
1624606200000|2021-06-25 07:30:00|29435.1|29415.1|29421.9|29401.9|29440.9|29420.9|29417.9|29382.2|532
1624606500000|2021-06-25 07:35:00|29421.8|29401.8|29411.6|29391.6|29439.7|29408.3|29409.5|29389.5|656
1624606800000|2021-06-25 07:40:00|29411.3|29391.3|29412.7|29392.7|29414|29394|29407|29387|412
1624607100000|2021-06-25 07:45:00|29413.1|29393.1|29391.2|29371.2|29414.2|29394.2|29391.2|29371.2|625
1624607400000|2021-06-25 07:50:00|29391|29371|29388.5|29368.5|29395.9|29375.9|29380.9|29360.9|663
1624607700000|2021-06-25 07:55:00|29388.4|29368.4|29398.4|29378.4|29401.9|29381.9|29383.9|29363.9|631
1624608000000|2021-06-25 08:00:00|29398.6|29378.6|29407|29387|29411.1|29391.1|29398.6|29378.6|607
1624608300000|2021-06-25 08:05:00|29407.4|29387.4|29417.4|29397.4|29419.8|29399.8|29407.2|29387.2|582
1624608600000|2021-06-25 08:10:00|29417.3|29397.3|29413.6|29393.6|29421.4|29401.4|29411.1|29391.1|580
1624608900000|2021-06-25 08:15:00|29413.5|29393.5|29394.1|29374.1|29416.1|29396.1|29393|29373|560
1624609200000|2021-06-25 08:20:00|29394.8|29374.8|29405.3|29385.3|29406|29386|29393.5|29373.5|537
1624609500000|2021-06-25 08:25:00|29405.4|29385.4|29405.4|29385.4|29409.3|29389.3|29399.5|29379.5|540
1624609800000|2021-06-25 08:30:00|29405|29385|29407.6|29387.6|29408.4|29388.4|29398.7|29378.7|609
1624610100000|2021-06-25 08:35:00|29407.9|29387.9|29406.3|29386.3|29410.7|29390.7|29401.1|29381.1|416
1624610400000|2021-06-25 08:40:00|29406.2|29386.2|29398.6|29378.6|29408.1|29388.1|29389.5|29369.5|467
1624610700000|2021-06-25 08:45:00|29398.5|29378.5|29414.8|29394.8|29434.5|29400.5|29396.5|29376.5|528
1624611000000|2021-06-25 08:50:00|29414.9|29394.9|29445.7|29425.7|29446.7|29426.7|29411.7|29391.7|603
1624611300000|2021-06-25 08:55:00|29446.1|29426.1|29427.5|29407.5|29446.3|29426.3|29422.8|29402.8|562
1624611600000|2021-06-25 09:00:00|29427.2|29407.2|29414.4|29394.4|29443.9|29413.8|29414.1|29391.9|573
1624611900000|2021-06-25 09:05:00|29413.5|29393.5|29411.9|29391.9|29418.6|29398.6|29406.8|29386.8|616
1624612200000|2021-06-25 09:10:00|29411.2|29391.2|29422.4|29402.4|29429.8|29409.8|29409.6|29389.6|575
1624612500000|2021-06-25 09:15:00|29421.6|29401.6|29425.2|29405.2|29427|29407|29417.5|29397.5|425
1624612800000|2021-06-25 09:20:00|29424.8|29404.8|29425.7|29405.7|29428.6|29408.6|29418.1|29398.1|449
1624613100000|2021-06-25 09:25:00|29425.2|29405.2|29427.3|29407.3|29431|29411|29422.2|29402.2|430
1624613400000|2021-06-25 09:30:00|29427.2|29407.2|29424.8|29404.8|29432|29412|29423.8|29403.8|476
1624613700000|2021-06-25 09:35:00|29424.5|29404.5|29430|29410|29433.4|29413.4|29423.2|29403.2|427
1624614000000|2021-06-25 09:40:00|29430.1|29410.1|29431.5|29411.5|29433.7|29413.7|29426|29406|428
1624614300000|2021-06-25 09:45:00|29431.6|29411.6|29441.1|29421.1|29441.8|29421.8|29419.7|29399.7|509
1624614600000|2021-06-25 09:50:00|29441.2|29421.2|29440|29420|29443.7|29423.7|29437.1|29417.1|513
1624614900000|2021-06-25 09:55:00|29440.7|29420.7|29472.7|29452.7|29499.4|29468|29433.5|29413.5|516
1624615200000|2021-06-25 10:00:00|29472.3|29452.3|29483|29463|29484.2|29464.2|29468.9|29448.9|509
1624615500000|2021-06-25 10:05:00|29483.1|29463.1|29479.8|29459.8|29485.7|29465.7|29478.4|29458.4|457
1624615800000|2021-06-25 10:10:00|29479.7|29459.7|29489.3|29469.3|29489.7|29469.7|29476.9|29456.9|465
1624616100000|2021-06-25 10:15:00|29489.4|29469.4|29516.9|29496.9|29519.8|29499.8|29489.3|29469.3|576
1624616400000|2021-06-25 10:20:00|29517|29497|29497.7|29477.7|29519.9|29499.9|29496|29476|526
1624616700000|2021-06-25 10:25:00|29497.6|29477.6|29486.8|29466.8|29510.8|29483.1|29486.6|29443.8|527
1624617000000|2021-06-25 10:30:00|29486.9|29466.9|29493.2|29473.2|29516.2|29484.1|29469|29435.6|632
1624617300000|2021-06-25 10:35:00|29493.8|29473.8|29491.6|29471.6|29496.9|29476.9|29489.9|29469.9|460
1624617600000|2021-06-25 10:40:00|29491.3|29471.3|29493.1|29473.1|29494.6|29474.6|29490.1|29470.1|434
1624617900000|2021-06-25 10:45:00|29493.6|29473.6|29489.6|29469.6|29494.2|29474.2|29488.8|29468.8|336
1624618200000|2021-06-25 10:50:00|29489.7|29469.7|29482.3|29462.3|29492.7|29472.7|29481.1|29461.1|428
1624618500000|2021-06-25 10:55:00|29482.5|29462.5|29475.6|29455.6|29484.2|29464.2|29469.3|29449.3|561
1624618800000|2021-06-25 11:00:00|29475.8|29455.8|29474.1|29454.1|29478.5|29458.5|29472|29452|544
1624619100000|2021-06-25 11:05:00|29474|29454|29475.7|29455.7|29480.2|29460.2|29468.6|29448.6|504
1624619400000|2021-06-25 11:10:00|29475.6|29455.6|29478.4|29458.4|29479.8|29459.8|29469.9|29449.9|535
1624619700000|2021-06-25 11:15:00|29478|29458|29487.5|29467.5|29490.2|29470.2|29475.5|29455.5|516
1624620000000|2021-06-25 11:20:00|29486.9|29466.9|29484.3|29464.3|29491.9|29471.9|29480.9|29460.9|495
1624620300000|2021-06-25 11:25:00|29484.1|29464.1|29486.3|29466.3|29492.4|29472.4|29480.7|29460.7|495
1624620600000|2021-06-25 11:30:00|29486.1|29466.1|29484.3|29464.3|29490.1|29470.1|29480.8|29460.8|600
1624620900000|2021-06-25 11:35:00|29483.6|29463.6|29487.9|29467.9|29489.1|29469.1|29476.5|29456.5|673
1624621200000|2021-06-25 11:40:00|29488.1|29468.1|29505.1|29485.1|29509.3|29489.3|29486.6|29466.6|648
1624621500000|2021-06-25 11:45:00|29504.4|29484.4|29491.9|29471.9|29511|29491|29491.6|29471.6|604
1624621800000|2021-06-25 11:50:00|29491.6|29471.6|29492.5|29472.5|29497.4|29477.4|29491.2|29471.2|469
1624622100000|2021-06-25 11:55:00|29492.9|29472.9|29502.5|29482.5|29515.1|29495.1|29491.7|29471.7|716
1624622400000|2021-06-25 12:00:00|29502.4|29482.4|29449.1|29429.1|29502.4|29482.4|29436.8|29416.8|715
1624622700000|2021-06-25 12:05:00|29449.3|29429.3|29460.3|29440.3|29465.7|29445.7|29447.9|29427.9|570
1624623000000|2021-06-25 12:10:00|29456.5|29436.5|29457.6|29437.6|29476.9|29453.4|29439.6|29410.9|634
1624623300000|2021-06-25 12:15:00|29457.9|29437.9|29437.4|29417.4|29458.3|29438.3|29436.9|29416.9|675
1624623600000|2021-06-25 12:20:00|29437.2|29417.2|29397.3|29377.3|29445.3|29419.1|29395.8|29364.7|718
1624623900000|2021-06-25 12:25:00|29397.2|29377.2|29430.5|29380.5|29435.2|29408.3|29386.3|29352.9|749
1624624200000|2021-06-25 12:30:00|29427.7|29377.7|29372.3|29352.3|29427.7|29386.6|29360.4|29325.3|1042
1624624500000|2021-06-25 12:35:00|29371.8|29351.8|29380.2|29360.2|29381.7|29361.7|29363.5|29343.5|904
1624624800000|2021-06-25 12:40:00|29380.6|29360.6|29375.7|29355.7|29382.3|29362.3|29371|29351|745
1624625100000|2021-06-25 12:45:00|29375.8|29355.8|29375.2|29355.2|29382.4|29362.4|29365.9|29345.9|849
1624625400000|2021-06-25 12:50:00|29375.1|29355.1|29369|29349|29377.1|29357.1|29362.6|29342.6|763
1624625700000|2021-06-25 12:55:00|29369.3|29349.3|29352|29332|29380.8|29352.5|29351.8|29330.8|794
1624626000000|2021-06-25 13:00:00|29351.9|29331.9|29339.2|29289.2|29373.6|29335|29320.8|29286|856
1624626300000|2021-06-25 13:05:00|29324.9|29304.9|29333.9|29313.9|29359.2|29320.7|29309|29287.3|771
1624626600000|2021-06-25 13:10:00|29333.8|29313.8|29335.7|29315.7|29337.8|29317.8|29325.9|29305.9|584
1624626900000|2021-06-25 13:15:00|29336.1|29316.1|29337.4|29317.4|29353.2|29333.2|29329.5|29309.5|739
1624627200000|2021-06-25 13:20:00|29337.3|29317.3|29343.3|29323.3|29369.2|29332.2|29329.7|29309.2|720
1624627500000|2021-06-25 13:25:00|29343.6|29323.6|29366.1|29316.1|29393.5|29356.6|29343.6|29312.4|682
1624627800000|2021-06-25 13:30:00|29365.9|29315.9|29362.3|29342.3|29365.9|29344.3|29336.6|29300.4|756
1624628100000|2021-06-25 13:35:00|29362.7|29342.7|29379.1|29359.1|29399.5|29364.1|29360.4|29331.6|598
1624628400000|2021-06-25 13:40:00|29378.5|29358.5|29364.3|29344.3|29394.9|29360.5|29363.1|29337.7|599
1624628700000|2021-06-25 13:45:00|29364.9|29344.9|29353.3|29333.3|29370.6|29350.6|29353.3|29333.3|535
1624629000000|2021-06-25 13:50:00|29353.6|29333.6|29327.2|29307.2|29362.9|29342.9|29326|29295.2|630
1624629300000|2021-06-25 13:55:00|29329.6|29309.6|29307.4|29287.4|29345.2|29309.7|29304|29269.8|758
1624629600000|2021-06-25 14:00:00|29306.4|29286.4|29331.1|29311.1|29359.1|29321.6|29306.1|29270.6|814
1624629900000|2021-06-25 14:05:00|29330.7|29310.7|29348.6|29328.6|29367.3|29336.7|29318.6|29283.4|836
1624630200000|2021-06-25 14:10:00|29348.8|29328.8|29354.3|29334.3|29364.2|29344.2|29347.3|29327.3|818
1624630500000|2021-06-25 14:15:00|29354.4|29334.4|29349.2|29329.2|29373.4|29342.9|29344.8|29311.4|793
1624630800000|2021-06-25 14:20:00|29349.1|29329.1|29334.7|29314.7|29353.2|29333.2|29334.5|29314.5|721
1624631100000|2021-06-25 14:25:00|29334.9|29314.9|29333|29313|29337.3|29317.3|29331|29311|610
1624631400000|2021-06-25 14:30:00|29333.1|29313.1|29341.5|29321.5|29348.2|29323.5|29330.9|29297.2|718
1624631700000|2021-06-25 14:35:00|29341.6|29321.6|29335.6|29315.6|29346.9|29322.8|29330.2|29295.8|544
1624632000000|2021-06-25 14:40:00|29335.7|29315.7|29337.3|29317.3|29341.8|29321.8|29328.6|29308.6|645
1624632300000|2021-06-25 14:45:00|29337.1|29317.1|29355.1|29335.1|29390.8|29360.6|29334|29310.1|843
1624632600000|2021-06-25 14:50:00|29354.6|29334.6|29368.5|29348.5|29382.2|29353.4|29351.7|29321|906
1624632900000|2021-06-25 14:55:00|29368.3|29348.3|29387.9|29367.9|29388.5|29368.5|29354.7|29334.7|858
1624633200000|2021-06-25 15:00:00|29388|29368|29403.7|29383.7|29424.1|29391.1|29378.5|29356.6|832
1624633500000|2021-06-25 15:05:00|29403.1|29383.1|29389.3|29369.3|29404.4|29384.4|29387.7|29367.7|761
1624633800000|2021-06-25 15:10:00|29391.1|29371.1|29394.7|29374.7|29429|29393.8|29388.6|29361.7|711
1624634100000|2021-06-25 15:15:00|29394.8|29374.8|29422.4|29402.4|29441.7|29405.2|29394.8|29366.1|654
1624634400000|2021-06-25 15:20:00|29422.7|29402.7|29417.8|29397.8|29446.1|29409.8|29404.2|29377.1|696
1624634700000|2021-06-25 15:25:00|29418.2|29398.2|29430.6|29380.6|29461.4|29425.3|29403.2|29378.5|671
1624635000000|2021-06-25 15:30:00|29430.5|29380.5|29410.4|29390.4|29455.4|29405.4|29410.4|29373.5|686
1624635300000|2021-06-25 15:35:00|29410.8|29390.8|29409.3|29389.3|29457.9|29417.3|29405.7|29369.4|758
1624635600000|2021-06-25 15:40:00|29409.2|29389.2|29411.1|29391.1|29424.6|29392|29402.2|29367|458
1624635900000|2021-06-25 15:45:00|29411.5|29391.5|29415.3|29395.3|29423.1|29403.1|29409|29389|537
1624636200000|2021-06-25 15:50:00|29416|29396|29437.7|29387.7|29448.6|29414.6|29411.9|29383.6|607
1624636500000|2021-06-25 15:55:00|29438|29388|29425|29375|29438|29407.2|29408|29374.1|641
1624636800000|2021-06-25 16:00:00|29425.7|29375.7|29431.9|29381.9|29434.9|29399.2|29410.3|29373.5|571
1624637100000|2021-06-25 16:05:00|29432|29382|29431.5|29381.5|29433.4|29394.7|29410.6|29375.1|479
1624637400000|2021-06-25 16:10:00|29431.4|29381.4|29433.6|29383.6|29438.5|29388.5|29427.7|29377.7|520
1624637700000|2021-06-25 16:15:00|29433.9|29383.9|29430.5|29380.5|29438.8|29404|29415.4|29376.7|507
1624638000000|2021-06-25 16:20:00|29430.4|29380.4|29437.8|29387.8|29439.5|29404.6|29419.1|29379.7|462
1624638300000|2021-06-25 16:25:00|29438.6|29388.6|29448.8|29398.8|29450.8|29405.8|29422.1|29383.4|513
1624638600000|2021-06-25 16:30:00|29449.3|29399.3|29418.4|29398.4|29452.9|29410.3|29417.9|29384.4|477
1624638900000|2021-06-25 16:35:00|29435.4|29385.4|29446|29396|29448.9|29412.8|29412.1|29377.1|447
1624639200000|2021-06-25 16:40:00|29446.7|29396.7|29443.9|29393.9|29451|29413.7|29427.6|29391.2|593
1624639500000|2021-06-25 16:45:00|29443.8|29393.8|29446.8|29396.8|29448.1|29414.2|29429.1|29391.2|501
1624639800000|2021-06-25 16:50:00|29446.9|29396.9|29439.1|29389.1|29447.8|29397.8|29434.8|29384.8|507
1624640100000|2021-06-25 16:55:00|29439.3|29389.3|29435.1|29385.1|29440.2|29404.4|29420.9|29383.3|476
1624640400000|2021-06-25 17:00:00|29434.5|29384.5|29438.2|29388.2|29441.3|29405.5|29421.5|29384.5|504
1624640700000|2021-06-25 17:05:00|29438.1|29388.1|29440.5|29390.5|29444.4|29407.7|29418.8|29384|489
1624641000000|2021-06-25 17:10:00|29440.3|29390.3|29437.3|29387.3|29441.4|29402.8|29419.6|29383.5|432
1624641300000|2021-06-25 17:15:00|29436.9|29386.9|29444.7|29394.7|29446.2|29410.4|29421.6|29386|457
1624641600000|2021-06-25 17:20:00|29444.9|29394.9|29429.1|29409.1|29446.8|29410.9|29428.5|29391.1|463
1624641900000|2021-06-25 17:25:00|29429.3|29409.3|29451.7|29401.7|29455.8|29419.8|29428.5|29391.5|490
1624642200000|2021-06-25 17:30:00|29450.5|29400.5|29457|29407|29457.3|29417.1|29435.3|29397.7|454
1624642500000|2021-06-25 17:35:00|29456.5|29406.5|29460.5|29410.5|29465|29415|29456|29406|456
1624642800000|2021-06-25 17:40:00|29460|29410|29463.8|29413.8|29471.1|29421.1|29458.6|29408.6|421
1624643100000|2021-06-25 17:45:00|29463.7|29413.7|29458.4|29408.4|29466.6|29416.6|29456.3|29406.3|407
1624643400000|2021-06-25 17:50:00|29457.9|29407.9|29456.9|29406.9|29463.4|29413.4|29455|29405|415
1624643700000|2021-06-25 17:55:00|29456.8|29406.8|29461.1|29411.1|29464.9|29414.9|29452.1|29402.1|401
1624644000000|2021-06-25 18:00:00|29461.2|29411.2|29465.1|29415.1|29468.8|29418.8|29460.6|29410.6|429
1624644300000|2021-06-25 18:05:00|29465.5|29415.5|29463.2|29413.2|29465.8|29415.8|29457.5|29407.5|402
1624644600000|2021-06-25 18:10:00|29462.4|29412.4|29462.3|29412.3|29467.6|29417.6|29460.6|29410.6|419
1624644900000|2021-06-25 18:15:00|29461.9|29411.9|29461.9|29411.9|29467.8|29417.8|29461.6|29411.6|374
1624645200000|2021-06-25 18:20:00|29462.3|29412.3|29469.9|29419.9|29471.3|29421.3|29461.5|29411.5|333
1624645500000|2021-06-25 18:25:00|29468.8|29418.8|29472.2|29422.2|29476.2|29442.1|29458.5|29416.6|357
1624645800000|2021-06-25 18:30:00|29472.4|29422.4|29461.1|29411.1|29476.7|29439.4|29454.3|29407.3|408
1624646100000|2021-06-25 18:35:00|29461.7|29411.7|29470.3|29420.3|29473.6|29434|29452.5|29411.5|368
1624646400000|2021-06-25 18:40:00|29470.9|29420.9|29469.3|29419.3|29475.5|29438.2|29455.3|29417.5|393
1624646700000|2021-06-25 18:45:00|29469.4|29419.4|29469.8|29419.8|29475.5|29437.7|29454.5|29416.4|455
1624647000000|2021-06-25 18:50:00|29469.3|29419.3|29461|29411|29470.6|29420.6|29458.9|29408.9|505
1624647300000|2021-06-25 18:55:00|29461.2|29411.2|29462.3|29412.3|29466.4|29416.4|29459|29409|437
1624647600000|2021-06-25 19:00:00|29462.6|29412.6|29457.1|29407.1|29465.9|29415.9|29456.4|29406.4|427
1624647900000|2021-06-25 19:05:00|29457|29407|29454.9|29404.9|29462.1|29412.1|29451.6|29401.6|362
1624648200000|2021-06-25 19:10:00|29455.2|29405.2|29454|29404|29460.4|29424.4|29438.7|29402.5|396
1624648500000|2021-06-25 19:15:00|29454.4|29404.4|29450.7|29400.7|29458.7|29421.2|29436|29399.2|364
1624648800000|2021-06-25 19:20:00|29450.2|29400.2|29452.4|29402.4|29457.5|29419.8|29438.5|29396.5|425
1624649100000|2021-06-25 19:25:00|29453.6|29403.6|29453.3|29403.3|29455.4|29418.6|29436.1|29397.3|393
1624649400000|2021-06-25 19:30:00|29453.2|29403.2|29457.4|29407.4|29459.6|29409.6|29447.8|29397.8|529
1624649700000|2021-06-25 19:35:00|29457.2|29407.2|29449.3|29399.3|29464.2|29410.1|29446.3|29390|498
1624650000000|2021-06-25 19:40:00|29448.8|29398.8|29448|29398|29456.8|29406.8|29442.1|29392.1|488
1624650300000|2021-06-25 19:45:00|29447.5|29397.5|29445|29395|29450.5|29411.8|29431.2|29390.7|400
1624650600000|2021-06-25 19:50:00|29444.9|29394.9|29445.4|29395.4|29447.4|29397.4|29440|29390|395
1624650900000|2021-06-25 19:55:00|29443.7|29393.7|29441.9|29391.9|29449.7|29410.9|29427.3|29388.7|535
1624651200000|2021-06-25 20:00:00|29442.2|29392.2|29435.3|29385.3|29444.4|29394.4|29433.3|29383.3|504
1624651500000|2021-06-25 20:05:00|29436|29386|29442.7|29392.7|29445.4|29395.4|29433.3|29383.3|311
1624651800000|2021-06-25 20:10:00|29440.4|29390.4|29439.3|29389.3|29445.9|29395.9|29437.3|29387.3|280
1624652100000|2021-06-25 20:15:00|29440|29390|29437.8|29387.8|29445|29395|29436.1|29386.1|186
1624652400000|2021-06-25 20:20:00|29440|29390|29444.5|29394.5|29446|29396|29437.6|29387.6|176
1624652700000|2021-06-25 20:25:00|29444.7|29394.7|29446.5|29396.5|29447.8|29397.8|29442.4|29392.4|172
1624653000000|2021-06-25 20:30:00|29443.1|29393.1|29438.1|29388.1|29443.3|29393.3|29437.1|29387.1|142
1624653300000|2021-06-25 20:35:00|29438|29388|29442.8|29392.8|29447.9|29397.9|29430|29380|183
1624653600000|2021-06-25 20:40:00|29443.7|29393.7|29431.4|29381.4|29450.7|29400.7|29428.5|29378.5|253
1624653900000|2021-06-25 20:45:00|29433.9|29383.9|29441.7|29391.7|29494|29398.7|29424.9|29374.9|276
1624654200000|2021-06-25 20:50:00|29441.5|29391.5|29443.5|29393.5|29513.5|29408.6|29425|29359.3|293
1624654500000|2021-06-25 20:55:00|29444.1|29394.1|29480.9|29373.9|29508.6|29401.6|29440.6|29365|268
1624824000000|2021-06-27 20:00:00|29497.5|29365.5|29497.5|29365.5|29497.5|29365.5|29497.5|29365.5|1
1624825200000|2021-06-27 20:20:00|29488.9|29356.9|29495.7|29363.7|29495.7|29363.7|29488.9|29356.9|4
1624825800000|2021-06-27 20:30:00|29503.1|29371.1|29497.5|29365.5|29503.1|29371.1|29497.5|29365.5|2
1624826400000|2021-06-27 20:40:00|29497.7|29365.7|29497.7|29365.7|29497.7|29365.7|29497.7|29365.7|1
1624826700000|2021-06-27 20:45:00|29497|29371|29497|29371|29497|29371|29497|29371|1
1624827300000|2021-06-27 20:55:00|29514.6|29382.6|29517.6|29387.7|29518.7|29387.7|29500|29368|7
1624827600000|2021-06-27 21:00:00|29531.5|29399.5|29506.1|29374.1|29531.5|29399.5|29503|29371|3
1624827900000|2021-06-27 21:05:00|29503.1|29371.1|29527.9|29395.9|29527.9|29395.9|29503.1|29371.1|10
1624828200000|2021-06-27 21:10:00|29503|29371|29505.5|29393.8|29525.3|29393.8|29503|29371|6
1624828500000|2021-06-27 21:15:00|29503.8|29371.8|29506.2|29374.2|29507|29375|29503.6|29371.6|14
1624828800000|2021-06-27 21:20:00|29506.8|29374.8|29505.2|29373.2|29508.1|29376.1|29504.7|29372.7|18
1624829100000|2021-06-27 21:25:00|29505.1|29373.1|29507|29375|29507|29375|29504.4|29372.4|39
1624829400000|2021-06-27 21:30:00|29505.9|29373.9|29508.1|29376.1|29509|29395.7|29501.6|29373.9|37
1624829700000|2021-06-27 21:35:00|29508.8|29376.8|29476.8|29373.4|29508.8|29376.8|29473.7|29347.9|150
1624830000000|2021-06-27 21:40:00|29477.7|29373.2|29471.6|29371.9|29478.7|29375.2|29471.6|29371.9|42
1624830300000|2021-06-27 21:45:00|29466.8|29370.7|29427.3|29377.3|29492.8|29392.4|29427.1|29345.4|154
1624830600000|2021-06-27 21:50:00|29453.2|29362.3|29429.4|29379.4|29470.7|29385.9|29429.2|29360.3|154
1624830900000|2021-06-27 21:55:00|29429.7|29379.7|29427.7|29377.7|29464.3|29391.8|29427.1|29377.1|95
1624831200000|2021-06-27 22:00:00|29426.4|29376.4|29499.5|29397.5|29510.3|29400.7|29426.3|29367.1|470
1624831500000|2021-06-27 22:05:00|29506.5|29399.5|29491.7|29384.7|29507.4|29400.8|29462.8|29375.4|321
1624831800000|2021-06-27 22:10:00|29490.8|29383.8|29483.9|29376.9|29510|29404.7|29462.2|29375|206
1624832100000|2021-06-27 22:15:00|29483.7|29377.4|29496.7|29390.4|29510|29403|29462.3|29375|217
1624832400000|2021-06-27 22:20:00|29491.5|29384.5|29495.2|29388.2|29504.7|29397.7|29461.9|29374.3|227
1624832700000|2021-06-27 22:25:00|29495.9|29390.2|29476.5|29378.5|29504.4|29397.4|29462.8|29372.4|184
1624833000000|2021-06-27 22:30:00|29479.7|29378.3|29479.1|29378.5|29509.4|29402.4|29462.1|29372.7|239
1624833300000|2021-06-27 22:35:00|29483|29376|29480.5|29381.4|29503.6|29396.6|29464.7|29373.5|223
1624833600000|2021-06-27 22:40:00|29483.7|29376.7|29454.7|29396.3|29495.2|29400.6|29453.8|29368.5|298
1624833900000|2021-06-27 22:45:00|29455.3|29396|29460.3|29389.4|29488.7|29398.1|29452.3|29370.4|301
1624834200000|2021-06-27 22:50:00|29462.5|29387.4|29455.1|29388.3|29472.1|29399.8|29451.9|29374|248
1624834500000|2021-06-27 22:55:00|29467.8|29375.1|29449.9|29388.1|29471.3|29391.1|29449.2|29371.3|227
1624834800000|2021-06-27 23:00:00|29451.5|29384.9|29464.8|29375.6|29472.2|29392.9|29444.3|29360.8|306
1624835100000|2021-06-27 23:05:00|29471.1|29368.9|29457.3|29379|29471.1|29389.3|29452.7|29361.4|227
1624835400000|2021-06-27 23:10:00|29457.9|29377.7|29458|29375|29472.3|29392.9|29446.6|29363.6|199
1624835700000|2021-06-27 23:15:00|29463.1|29367.2|29461.3|29370.4|29473.8|29388.7|29447.6|29360.2|287
1624836000000|2021-06-27 23:20:00|29454.3|29380.8|29464.9|29364.9|29481.2|29389.2|29447|29360.2|222
1624836300000|2021-06-27 23:25:00|29465.5|29364.4|29464.9|29380.7|29474.3|29386.7|29448.3|29361|268
1624836600000|2021-06-27 23:30:00|29463.8|29381.2|29464.5|29371.9|29472.7|29395.1|29447.5|29367.6|292
1624836900000|2021-06-27 23:35:00|29463.6|29372.2|29456.7|29376.4|29468.3|29391.4|29447.1|29363.5|286
1624837200000|2021-06-27 23:40:00|29455.1|29373.9|29456.9|29376.5|29466.4|29387.2|29447.4|29366.8|213
1624837500000|2021-06-27 23:45:00|29455.4|29376.7|29459.1|29377.9|29466|29390.1|29444.4|29367.2|275
1624837800000|2021-06-27 23:50:00|29452.3|29376.7|29451|29380.5|29464.8|29390.2|29445.1|29372.5|309
1624838100000|2021-06-27 23:55:00|29452.1|29383.6|29450.1|29376.9|29462.9|29388.9|29437.9|29366|329
1624838400000|2021-06-28 00:00:00|29449.8|29378.9|29444|29394|29458|29394.8|29429.7|29367.6|614
1624838700000|2021-06-28 00:05:00|29444.2|29394.2|29446.6|29396.6|29449.5|29399.5|29442.2|29389.7|365
1624839000000|2021-06-28 00:10:00|29445.2|29395.2|29444.3|29394.3|29448.7|29398.7|29438.9|29388.9|322
1624839300000|2021-06-28 00:15:00|29444|29394|29439.3|29389.3|29448|29398|29434.5|29384.5|364
1624839600000|2021-06-28 00:20:00|29439.4|29389.4|29444.3|29394.3|29444.8|29394.8|29438.3|29388.3|228
1624839900000|2021-06-28 00:25:00|29444.5|29394.5|29446.2|29396.2|29449.5|29399.5|29439.6|29389.6|299
1624840200000|2021-06-28 00:30:00|29447.3|29397.3|29456.2|29406.2|29456.8|29406.8|29445.8|29395.8|308
1624840500000|2021-06-28 00:35:00|29456|29406|29451|29401|29456|29406|29447.6|29397.6|314
1624840800000|2021-06-28 00:40:00|29450.8|29400.8|29453.6|29403.6|29457.9|29407.9|29448.8|29398.8|326
1624841100000|2021-06-28 00:45:00|29453.8|29403.8|29456.1|29406.1|29461.3|29411.3|29452.2|29402|398
1624841400000|2021-06-28 00:50:00|29456.3|29406.3|29456.6|29406.6|29460.7|29410.7|29453.7|29403.7|448
1624841700000|2021-06-28 00:55:00|29456.7|29406.7|29450.9|29400.9|29458.7|29408.7|29449.3|29399.3|410
1624842000000|2021-06-28 01:00:00|29451.2|29401.2|29452.8|29402.8|29456.9|29406.9|29447.8|29395.6|489
1624842300000|2021-06-28 01:05:00|29452.9|29402.9|29451.4|29401.4|29456.1|29406.1|29444.7|29394.7|440
1624842600000|2021-06-28 01:10:00|29449.6|29399.6|29446.8|29396.8|29453.3|29403.3|29445.1|29395.1|387
1624842900000|2021-06-28 01:15:00|29446.9|29396.9|29456|29406|29459.3|29409.3|29446.3|29396.3|405
1624843200000|2021-06-28 01:20:00|29456.7|29406.7|29465|29415|29466.6|29416.6|29451.6|29401.6|500
1624843500000|2021-06-28 01:25:00|29464.9|29414.9|29480.1|29430.1|29481.5|29431.5|29463.3|29413.3|522
1624843800000|2021-06-28 01:30:00|29479.1|29429.1|29479|29429|29481.4|29431.4|29473.4|29423.4|526
1624844100000|2021-06-28 01:35:00|29479.5|29429.5|29483.4|29433.4|29486.6|29436.6|29472|29422|515
1624844400000|2021-06-28 01:40:00|29483.6|29433.6|29481|29431|29484.2|29434.2|29476.5|29426.5|494
1624844700000|2021-06-28 01:45:00|29481.2|29431.2|29482.5|29432.5|29486.8|29436.8|29477.4|29427.4|404
1624845000000|2021-06-28 01:50:00|29482.6|29432.6|29471.2|29421.2|29483.6|29433.6|29470.7|29420.7|443
1624845300000|2021-06-28 01:55:00|29471.9|29421.9|29474.5|29424.5|29480.5|29430.5|29471.2|29421|388
1624845600000|2021-06-28 02:00:00|29474.8|29424.8|29482.6|29432.6|29484.4|29434.4|29474.6|29424.6|478
1624845900000|2021-06-28 02:05:00|29482.7|29432.7|29490.5|29440.5|29493.4|29443.4|29481.1|29431.1|489
1624846200000|2021-06-28 02:10:00|29491.3|29441.3|29489.4|29439.4|29493|29443|29484.8|29434.8|466
1624846500000|2021-06-28 02:15:00|29488.6|29438.6|29484.9|29434.9|29494.7|29444.7|29484.5|29434.5|489
1624846800000|2021-06-28 02:20:00|29485.3|29435.3|29485.7|29435.7|29487.2|29437.2|29481.5|29431.5|339
1624847100000|2021-06-28 02:25:00|29485.5|29435.5|29484.3|29434.3|29488.7|29438.7|29483.2|29433.2|292
1624847400000|2021-06-28 02:30:00|29484.7|29434.7|29482.6|29432.6|29489.1|29439.1|29481.4|29431.4|392
1624847700000|2021-06-28 02:35:00|29482.9|29432.9|29484.1|29434.1|29485.8|29435.8|29481.8|29431.8|257
1624848000000|2021-06-28 02:40:00|29483.8|29433.8|29483.5|29433.5|29486.2|29436.2|29480.2|29430.2|286
1624848300000|2021-06-28 02:45:00|29482|29432|29481.7|29431.7|29487.2|29437.2|29480.1|29430.1|338
1624848600000|2021-06-28 02:50:00|29481.5|29431.5|29484.1|29434.1|29487.9|29437.9|29481.2|29431.2|351
1624848900000|2021-06-28 02:55:00|29484.4|29434.4|29485.3|29435.3|29488|29438|29480.6|29430.6|373
1624849200000|2021-06-28 03:00:00|29485.7|29435.7|29484.2|29434.2|29487.9|29437.9|29483.7|29433.7|313
1624849500000|2021-06-28 03:05:00|29484.7|29434.7|29485.7|29435.7|29488.2|29438.2|29483.1|29433.1|219
1624849800000|2021-06-28 03:10:00|29485.8|29435.8|29486.3|29436.3|29488.6|29438.6|29483.2|29433.2|328
1624850100000|2021-06-28 03:15:00|29486.6|29436.6|29486.2|29436.2|29488.5|29438.5|29483.9|29433.9|318
1624850400000|2021-06-28 03:20:00|29486.4|29436.4|29488.8|29438.8|29489.9|29439.9|29484.2|29434.2|331
1624850700000|2021-06-28 03:25:00|29487.4|29437.4|29487.3|29437.3|29492.6|29442.6|29486|29436|329
1624851000000|2021-06-28 03:30:00|29486.4|29436.4|29485.7|29435.7|29490.4|29440.4|29485.6|29435.6|270
1624851300000|2021-06-28 03:35:00|29485.9|29435.9|29483.3|29433.3|29486.8|29436.8|29483.3|29433.3|258
1624851600000|2021-06-28 03:40:00|29483.5|29433.5|29481.8|29431.8|29484.3|29434.3|29480|29430|271
1624851900000|2021-06-28 03:45:00|29482.1|29432.1|29484|29434|29484.1|29434.1|29480.1|29430.1|253
1624852200000|2021-06-28 03:50:00|29484.1|29434.1|29484.2|29434.2|29486.1|29436.1|29482.1|29432.1|261
1624852500000|2021-06-28 03:55:00|29484.3|29434.3|29480.8|29430.8|29484.8|29434.8|29478.2|29428.2|276
1624852800000|2021-06-28 04:00:00|29481|29431|29478.2|29428.2|29483.3|29433.3|29476.8|29426.8|323
1624853100000|2021-06-28 04:05:00|29478.3|29428.3|29481.6|29431.6|29483.4|29433.4|29477.5|29427.5|302
1624853400000|2021-06-28 04:10:00|29481.5|29431.5|29482.3|29432.3|29485.1|29435.1|29479|29429|252
1624853700000|2021-06-28 04:15:00|29482.1|29432.1|29481.7|29431.7|29487.9|29437.9|29479.7|29429.7|284
1624854000000|2021-06-28 04:20:00|29481.5|29431.5|29474.4|29424.4|29483.3|29433.3|29472.4|29422.4|277
1624854300000|2021-06-28 04:25:00|29474.6|29424.6|29477.9|29427.9|29479.4|29429.4|29472.4|29422.4|306
1624854600000|2021-06-28 04:30:00|29477.6|29427.6|29473.8|29423.8|29479.8|29429.8|29473.4|29423.4|344
1624854900000|2021-06-28 04:35:00|29473.9|29423.9|29480.6|29430.6|29481.1|29431.1|29473.6|29423.6|319
1624855200000|2021-06-28 04:40:00|29480.8|29430.8|29483.8|29433.8|29487.4|29437.4|29479.4|29429.4|318
1624855500000|2021-06-28 04:45:00|29483.9|29433.9|29490.6|29440.6|29495.9|29445.9|29483|29433|321
1624855800000|2021-06-28 04:50:00|29489.6|29439.6|29485.4|29435.4|29493.1|29443.1|29484.8|29434.8|264
1624856100000|2021-06-28 04:55:00|29484.9|29434.9|29488.1|29438.1|29491.9|29441.9|29483.8|29433.8|338
1624856400000|2021-06-28 05:00:00|29487.4|29437.4|29486.3|29436.3|29495.6|29445.6|29485.5|29435.5|393
1624856700000|2021-06-28 05:05:00|29486|29436|29475.9|29425.9|29491.1|29441.1|29474.9|29424.9|406
1624857000000|2021-06-28 05:10:00|29477.3|29427.3|29480.1|29430.1|29482.1|29432.1|29476.5|29426.5|354
1624857300000|2021-06-28 05:15:00|29482.6|29432.6|29484.3|29434.3|29497|29445.7|29481|29431|433
1624857600000|2021-06-28 05:20:00|29484|29434|29483.2|29433.2|29485.3|29435.3|29480.8|29430.8|291
1624857900000|2021-06-28 05:25:00|29482.6|29432.6|29479.8|29429.8|29484.8|29434.8|29478.9|29428.9|322
1624858200000|2021-06-28 05:30:00|29479.9|29429.9|29473.3|29423.3|29480.7|29430.7|29472.3|29422.3|388
1624858500000|2021-06-28 05:35:00|29473.6|29423.6|29477.7|29427.7|29483.5|29433.5|29473.6|29423.6|397
1624858800000|2021-06-28 05:40:00|29477.3|29427.3|29468.1|29418.1|29479.7|29429.7|29463.3|29409|396
1624859100000|2021-06-28 05:45:00|29467.3|29417.3|29468.8|29418.8|29478.3|29428.3|29465.9|29415.9|352
1624859400000|2021-06-28 05:50:00|29469.1|29419.1|29475.1|29425.1|29479.7|29429.7|29449.4|29411.6|442
1624859700000|2021-06-28 05:55:00|29474.8|29424.8|29471|29421|29477.4|29427.4|29467.1|29417.1|439
1624860000000|2021-06-28 06:00:00|29469.9|29419.9|29457.8|29437.8|29478.6|29439.2|29457.6|29415.4|632
1624860300000|2021-06-28 06:05:00|29458.5|29438.5|29469.4|29419.4|29473.8|29438.5|29450.5|29414.1|494
1624860600000|2021-06-28 06:10:00|29469.3|29419.3|29468.3|29418.3|29475.8|29439.9|29453.3|29416.9|450
1624860900000|2021-06-28 06:15:00|29469|29419|29479|29429|29504.5|29451.7|29468|29418|490
1624861200000|2021-06-28 06:20:00|29478.5|29428.5|29469.1|29419.1|29480.1|29430.1|29458.9|29408.9|497
1624861500000|2021-06-28 06:25:00|29469|29419|29457.2|29407.2|29470.3|29420.3|29455|29405|610
1624861800000|2021-06-28 06:30:00|29457.1|29407.1|29463.2|29413.2|29464.1|29423.7|29442.8|29406.2|499
1624862100000|2021-06-28 06:35:00|29462.9|29412.9|29445|29395|29466|29431|29433.1|29395|453
1624862400000|2021-06-28 06:40:00|29445.2|29395.2|29432.9|29412.9|29448.1|29415.3|29428.1|29394.4|506
1624862700000|2021-06-28 06:45:00|29430.9|29410.9|29434|29414|29438.9|29418.9|29430.4|29410.4|467
1624863000000|2021-06-28 06:50:00|29434.5|29414.5|29432.8|29412.8|29452.6|29419.1|29427.5|29398.1|556
1624863300000|2021-06-28 06:55:00|29433.2|29413.2|29477|29427|29482.4|29432.4|29424.9|29404.9|708
1624863600000|2021-06-28 07:00:00|29480.5|29430.5|29420|29370|29489.2|29437.3|29420|29370|964
1624863900000|2021-06-28 07:05:00|29420.2|29370.2|29418.5|29368.5|29426|29392.1|29402.6|29365|728
1624864200000|2021-06-28 07:10:00|29418.3|29368.3|29404.6|29384.6|29418.3|29390.9|29400.3|29364.5|681
1624864500000|2021-06-28 07:15:00|29404.1|29384.1|29405.5|29385.5|29410|29390|29398.3|29378.3|648
1624864800000|2021-06-28 07:20:00|29405.3|29385.3|29398.5|29378.5|29407.6|29387.6|29395.2|29375.2|647
1624865100000|2021-06-28 07:25:00|29398.9|29378.9|29401.4|29381.4|29407.9|29387.9|29393.8|29373.8|777
1624865400000|2021-06-28 07:30:00|29401.8|29381.8|29397.3|29377.3|29404.5|29384.5|29386.9|29366.9|707
1624865700000|2021-06-28 07:35:00|29397.6|29377.6|29378.4|29358.4|29398|29378|29374.4|29354.4|668
1624866000000|2021-06-28 07:40:00|29378|29358|29380|29360|29387.1|29367.1|29377.5|29357.5|560
1624866300000|2021-06-28 07:45:00|29379.8|29359.8|29386|29366|29389.5|29369.5|29379.3|29359.3|580
1624866600000|2021-06-28 07:50:00|29386.4|29366.4|29391.3|29371.3|29393|29373|29384.3|29364.3|601
1624866900000|2021-06-28 07:55:00|29391.4|29371.4|29382.2|29362.2|29391.5|29371.5|29379.3|29359.3|719
1624867200000|2021-06-28 08:00:00|29381.3|29361.3|29397.9|29377.9|29405|29385|29379.2|29359.2|667
1624867500000|2021-06-28 08:05:00|29398|29378|29406.2|29386.2|29409.1|29389.1|29397|29377|587
1624867800000|2021-06-28 08:10:00|29406.7|29386.7|29411.1|29391.1|29415|29395|29404.1|29384.1|651
1624868100000|2021-06-28 08:15:00|29411.7|29391.7|29455.7|29435.7|29456.6|29436.6|29407.6|29387.6|693
1624868400000|2021-06-28 08:20:00|29455.9|29435.9|29431.1|29411.1|29455.9|29435.9|29428.5|29408.5|684
1624868700000|2021-06-28 08:25:00|29431.3|29411.3|29427.8|29407.8|29432.9|29412.9|29424|29404|628
1624869000000|2021-06-28 08:30:00|29427.7|29407.7|29419.2|29399.2|29428|29408|29418.4|29398.4|600
1624869300000|2021-06-28 08:35:00|29418.7|29398.7|29419|29399|29419.3|29399.3|29410.7|29390.7|568
1624869600000|2021-06-28 08:40:00|29418.5|29398.5|29413.9|29393.9|29419.7|29399.7|29412|29392|505
1624869900000|2021-06-28 08:45:00|29414|29394|29401.7|29381.7|29416.8|29396.8|29399.6|29379.6|656
1624870200000|2021-06-28 08:50:00|29401.6|29381.6|29418.5|29398.5|29423.3|29403.3|29400.8|29380.8|594
1624870500000|2021-06-28 08:55:00|29418.1|29398.1|29410.4|29390.4|29419.3|29399.3|29405.5|29385.5|615
1624870800000|2021-06-28 09:00:00|29410.8|29390.8|29416.4|29396.4|29416.8|29396.8|29405.9|29385.9|627
1624871100000|2021-06-28 09:05:00|29416.2|29396.2|29415.3|29395.3|29417.2|29397.2|29405.4|29385.4|668
1624871400000|2021-06-28 09:10:00|29414.3|29394.3|29419.3|29399.3|29421.4|29401.4|29413.3|29393.3|515
1624871700000|2021-06-28 09:15:00|29419.5|29399.5|29423.1|29403.1|29424.1|29404.1|29417|29397|514
1624872000000|2021-06-28 09:20:00|29422.9|29402.9|29423.3|29403.3|29424.4|29404.4|29417.8|29397.8|408
1624872300000|2021-06-28 09:25:00|29423.4|29403.4|29428.3|29408.3|29436.5|29416.5|29419.4|29399.4|463
1624872600000|2021-06-28 09:30:00|29428.2|29408.2|29419.8|29399.8|29428.3|29408.3|29415.8|29395.8|630
1624872900000|2021-06-28 09:35:00|29419.3|29399.3|29426.8|29406.8|29434.3|29414.3|29419.2|29399.2|546
1624873200000|2021-06-28 09:40:00|29426.9|29406.9|29421.5|29401.5|29427.7|29407.7|29418.9|29398.9|586
1624873500000|2021-06-28 09:45:00|29421.6|29401.6|29415.6|29395.6|29421.8|29401.8|29411.4|29391.4|483
1624873800000|2021-06-28 09:50:00|29416.1|29396.1|29425.7|29405.7|29428.3|29408.3|29414.3|29394.3|499
1624874100000|2021-06-28 09:55:00|29425.9|29405.9|29423.9|29403.9|29429.6|29409.6|29422|29402|588
1624874400000|2021-06-28 10:00:00|29423.7|29403.7|29424.8|29404.8|29426.5|29406.5|29411.5|29391.5|596
1624874700000|2021-06-28 10:05:00|29425.6|29405.6|29424.5|29404.5|29427.3|29407.3|29414.6|29394.6|648
1624875000000|2021-06-28 10:10:00|29425|29405|29425.9|29405.9|29427.2|29407.2|29421|29401|452
1624875300000|2021-06-28 10:15:00|29426|29406|29435.8|29415.8|29439.3|29419.3|29424.8|29404.8|549
1624875600000|2021-06-28 10:20:00|29435.7|29415.7|29436.6|29416.6|29440.5|29420.5|29432.6|29412.6|424
1624875900000|2021-06-28 10:25:00|29436.1|29416.1|29483.1|29463.1|29499.6|29479.6|29434.1|29414.1|662
1624876200000|2021-06-28 10:30:00|29483.2|29463.2|29479.9|29459.9|29483.2|29463.2|29472|29452|562
1624876500000|2021-06-28 10:35:00|29480.6|29460.6|29488.6|29468.6|29504.2|29484.2|29478.4|29458.4|717
1624876800000|2021-06-28 10:40:00|29489.6|29469.6|29486.7|29466.7|29491.9|29471.9|29484.8|29464.8|644
1624877100000|2021-06-28 10:45:00|29487|29467|29480.5|29460.5|29488.3|29468.3|29478.2|29458.2|625
1624877400000|2021-06-28 10:50:00|29478.7|29458.7|29483.4|29463.4|29487.6|29467.6|29478|29458|484
1624877700000|2021-06-28 10:55:00|29484|29464|29484.4|29464.4|29489.6|29469.6|29478.7|29458.7|712
1624878000000|2021-06-28 11:00:00|29484.2|29464.2|29473.4|29453.4|29496.2|29476.2|29473|29453|741
1624878300000|2021-06-28 11:05:00|29473.5|29453.5|29480.2|29460.2|29500.2|29480.2|29468.6|29448.6|631
1624878600000|2021-06-28 11:10:00|29480.5|29460.5|29503|29483|29503|29483|29477.4|29457.4|783
1624878900000|2021-06-28 11:15:00|29502.5|29482.5|29499.2|29479.2|29504.2|29484.2|29494.1|29474.1|553
1624879200000|2021-06-28 11:20:00|29498.8|29478.8|29517.9|29497.9|29518.6|29498.6|29492.5|29472.5|653
1624879500000|2021-06-28 11:25:00|29517.5|29497.5|29530.4|29510.4|29533.4|29513.4|29516.1|29496.1|635
1624879800000|2021-06-28 11:30:00|29530.2|29510.2|29548.7|29528.7|29552.7|29532.7|29524.2|29504.2|786
1624880100000|2021-06-28 11:35:00|29548.6|29528.6|29568.9|29548.9|29577.1|29557.1|29545.6|29525.6|762
1624880400000|2021-06-28 11:40:00|29568.4|29548.4|29562|29542|29579.3|29559.3|29540|29520|867
1624880700000|2021-06-28 11:45:00|29561.9|29541.9|29571.6|29551.6|29574|29554|29560|29540|650
1624881000000|2021-06-28 11:50:00|29572.1|29552.1|29568.7|29548.7|29572.1|29552.1|29565.3|29545.3|580
1624881300000|2021-06-28 11:55:00|29568.8|29548.8|29571.3|29551.3|29574.1|29554.1|29566|29546|631
1624881600000|2021-06-28 12:00:00|29570.9|29550.9|29580.7|29560.7|29590.2|29570.2|29569.6|29549.6|726
1624881900000|2021-06-28 12:05:00|29580.5|29560.5|29574.3|29554.3|29583.1|29563.1|29573.6|29553.6|590
1624882200000|2021-06-28 12:10:00|29576.1|29556.1|29565|29545|29581.6|29561.6|29564.6|29544.6|628
1624882500000|2021-06-28 12:15:00|29565.3|29545.3|29558.3|29538.3|29569.1|29549.1|29553.9|29533.9|627
1624882800000|2021-06-28 12:20:00|29558.6|29538.6|29552.5|29532.5|29559.1|29539.1|29551.5|29531.5|602
1624883100000|2021-06-28 12:25:00|29552.6|29532.6|29549.1|29529.1|29563.3|29543.3|29547.1|29527.1|593
1624883400000|2021-06-28 12:30:00|29549.2|29529.2|29542.1|29522.1|29549.2|29529.2|29534.9|29514.9|674
1624883700000|2021-06-28 12:35:00|29541.7|29521.7|29529.9|29509.9|29549.8|29529.8|29528.4|29508.4|690
1624884000000|2021-06-28 12:40:00|29530.2|29510.2|29507.9|29487.9|29530.2|29510.2|29502|29482|726
1624884300000|2021-06-28 12:45:00|29508|29488|29492.7|29472.7|29509.7|29489.7|29488.4|29468.4|664
1624884600000|2021-06-28 12:50:00|29492.4|29472.4|29469.6|29449.6|29493.9|29473.9|29468.1|29448.1|595
1624884900000|2021-06-28 12:55:00|29469.5|29449.5|29476.9|29456.9|29480.3|29460.3|29445.7|29425.7|729
1624885200000|2021-06-28 13:00:00|29475.8|29455.8|29485.9|29465.9|29487.3|29467.3|29475.8|29455.8|582
1624885500000|2021-06-28 13:05:00|29487.1|29467.1|29462.5|29442.5|29487.3|29467.3|29462|29442|723
1624885800000|2021-06-28 13:10:00|29462.4|29442.4|29446|29426|29469|29449|29444.4|29424.4|516
1624886100000|2021-06-28 13:15:00|29446.1|29426.1|29446|29426|29449.8|29429.8|29440.3|29420.3|488
1624886400000|2021-06-28 13:20:00|29445.9|29425.9|29447.2|29427.2|29447.3|29427.3|29439.5|29419.5|506
1624886700000|2021-06-28 13:25:00|29447.3|29427.3|29462.8|29442.8|29462.8|29442.8|29446.8|29426.8|535
1624887000000|2021-06-28 13:30:00|29461.1|29441.1|29456.9|29436.9|29466.3|29446.3|29450.8|29430.8|597
1624887300000|2021-06-28 13:35:00|29457.1|29437.1|29477.9|29457.9|29479.6|29459.6|29453.5|29433.5|566
1624887600000|2021-06-28 13:40:00|29478.3|29458.3|29492.8|29472.8|29509.2|29489.2|29474.9|29454.9|579
1624887900000|2021-06-28 13:45:00|29492.6|29472.6|29488.9|29468.9|29508|29488|29487.3|29467.3|622
1624888200000|2021-06-28 13:50:00|29489|29469|29472.1|29452.1|29494.1|29474.1|29469.3|29449.3|709
1624888500000|2021-06-28 13:55:00|29470.1|29450.1|29481.2|29461.2|29495.2|29475.2|29460.7|29440.7|873
1624888800000|2021-06-28 14:00:00|29480.7|29460.7|29464.3|29444.3|29483.1|29463.1|29459.5|29439.5|829
1624889100000|2021-06-28 14:05:00|29464.4|29444.4|29477.5|29457.5|29483.7|29463.7|29462.6|29442.6|758
1624889400000|2021-06-28 14:10:00|29477.3|29457.3|29473.2|29453.2|29480.9|29460.9|29460.5|29440.5|747
1624889700000|2021-06-28 14:15:00|29473|29453|29476.8|29456.8|29491.3|29471.3|29468.7|29448.7|700
1624890000000|2021-06-28 14:20:00|29476.4|29456.4|29477.9|29457.9|29479.1|29459.1|29464.3|29444.3|623
1624890300000|2021-06-28 14:25:00|29476.6|29456.6|29489.9|29469.9|29489.9|29469.9|29475.8|29455.8|580
1624890600000|2021-06-28 14:30:00|29489.6|29469.6|29492.7|29472.7|29503.2|29483.2|29487.9|29467.9|638
1624890900000|2021-06-28 14:35:00|29492.4|29472.4|29487.5|29467.5|29494.3|29474.3|29484.4|29464.4|683
1624891200000|2021-06-28 14:40:00|29487.4|29467.4|29498.7|29478.7|29507.3|29487.3|29485.3|29465.3|706
1624891500000|2021-06-28 14:45:00|29499.2|29479.2|29467.6|29447.6|29499.2|29479.2|29463|29443|770
1624891800000|2021-06-28 14:50:00|29467.7|29447.7|29469.4|29449.4|29485.1|29465.1|29466|29446|813
1624892100000|2021-06-28 14:55:00|29470.1|29450.1|29474.2|29454.2|29485.5|29465.5|29456.8|29436.8|981
1624892400000|2021-06-28 15:00:00|29473.9|29453.9|29443.4|29423.4|29476.8|29456.8|29428.1|29408.1|861
1624892700000|2021-06-28 15:05:00|29443.6|29423.6|29412.4|29392.4|29443.6|29423.6|29405.8|29385.8|694
1624893000000|2021-06-28 15:10:00|29412.5|29392.5|29426.7|29406.7|29428.5|29408.5|29407.3|29387.3|630
1624893300000|2021-06-28 15:15:00|29427.2|29407.2|29424.6|29404.6|29427.6|29407.6|29414.1|29394.1|605
1624893600000|2021-06-28 15:20:00|29424.5|29404.5|29417|29397|29443.6|29407|29408.1|29388.1|654
1624893900000|2021-06-28 15:25:00|29416.9|29396.9|29415.5|29395.5|29432.2|29412.2|29412.6|29392.6|644
1624894200000|2021-06-28 15:30:00|29413.5|29393.5|29413.9|29393.9|29416|29396|29405|29385|612
1624894500000|2021-06-28 15:35:00|29411.7|29391.7|29408.9|29388.9|29417|29397|29407.5|29387.5|631
1624894800000|2021-06-28 15:40:00|29409.4|29389.4|29378.2|29358.2|29423.6|29390.4|29361.6|29328.8|775
1624895100000|2021-06-28 15:45:00|29377.6|29357.6|29393|29373|29447.2|29389|29373|29346.5|730
1624895400000|2021-06-28 15:50:00|29393.8|29373.8|29404.6|29384.6|29406.5|29386.5|29389.5|29369.5|634
1624895700000|2021-06-28 15:55:00|29403.6|29383.6|29389.8|29369.8|29404.6|29384.6|29389.8|29369.8|581
1624896000000|2021-06-28 16:00:00|29390.2|29370.2|29398.9|29378.9|29402.5|29382.5|29388.1|29368.1|517
1624896300000|2021-06-28 16:05:00|29399.1|29379.1|29390.3|29370.3|29403.4|29383.4|29384|29364|541
1624896600000|2021-06-28 16:10:00|29391|29371|29391.5|29371.5|29396.6|29376.6|29389.4|29369.4|533
1624896900000|2021-06-28 16:15:00|29392.1|29372.1|29390.2|29370.2|29394|29374|29386.7|29366.7|461
1624897200000|2021-06-28 16:20:00|29389.7|29369.7|29395.4|29375.4|29397|29377|29387.6|29367.6|481
1624897500000|2021-06-28 16:25:00|29395.1|29375.1|29395.4|29375.4|29397.7|29377.7|29390.1|29370.1|408
1624897800000|2021-06-28 16:30:00|29395.5|29375.5|29409.4|29389.4|29411.3|29391.3|29395|29375|567
1624898100000|2021-06-28 16:35:00|29409.8|29389.8|29418.5|29398.5|29431.3|29411.3|29405|29385|490
1624898400000|2021-06-28 16:40:00|29417.1|29397.1|29420.3|29400.3|29421.9|29401.9|29415.8|29395.8|412
1624898700000|2021-06-28 16:45:00|29420.6|29400.6|29420|29400|29422.5|29402.5|29416.7|29396.7|432
1624899000000|2021-06-28 16:50:00|29420.1|29400.1|29425.5|29405.5|29426.2|29406.2|29414.9|29394.9|370
1624899300000|2021-06-28 16:55:00|29425.6|29405.6|29421.7|29401.7|29426.7|29406.7|29419.7|29399.7|370
1624899600000|2021-06-28 17:00:00|29421.6|29401.6|29421.7|29401.7|29422.3|29402.3|29416.3|29396.3|448
1624899900000|2021-06-28 17:05:00|29421.4|29401.4|29421.4|29401.4|29423.6|29403.6|29417.2|29397.2|442
1624900200000|2021-06-28 17:10:00|29421.7|29401.7|29422.3|29402.3|29434.6|29414.6|29420.8|29400.8|589
1624900500000|2021-06-28 17:15:00|29422.4|29402.4|29425.9|29405.9|29435.5|29415.5|29419.5|29399.5|498
1624900800000|2021-06-28 17:20:00|29425.8|29405.8|29422.2|29402.2|29427.4|29407.4|29416.3|29396.3|451
1624901100000|2021-06-28 17:25:00|29422.9|29402.9|29424|29404|29433.9|29413.9|29419.8|29399.8|535
1624901400000|2021-06-28 17:30:00|29424.1|29404.1|29420.7|29400.7|29424.7|29404.7|29418|29398|351
1624901700000|2021-06-28 17:35:00|29420.5|29400.5|29418.1|29398.1|29423.6|29403.6|29413.7|29393.7|406
1624902000000|2021-06-28 17:40:00|29417.8|29397.8|29415.4|29395.4|29434.6|29399.4|29413|29378.5|453
1624902300000|2021-06-28 17:45:00|29415|29395|29412|29392|29416.3|29396.3|29409.6|29389.6|476
1624902600000|2021-06-28 17:50:00|29411.6|29391.6|29417.5|29397.5|29418|29398|29407.9|29387.9|386
1624902900000|2021-06-28 17:55:00|29417.6|29397.6|29419.4|29399.4|29420.7|29400.7|29414.6|29394.6|418
1624903200000|2021-06-28 18:00:00|29419.6|29399.6|29427.8|29407.8|29431.6|29411.6|29419.6|29399.6|445
1624903500000|2021-06-28 18:05:00|29427.5|29407.5|29425|29405|29436.8|29409.5|29420.4|29385|434
1624903800000|2021-06-28 18:10:00|29425.2|29405.2|29426.8|29406.8|29427.8|29407.8|29418.1|29398.1|447
1624904100000|2021-06-28 18:15:00|29426.5|29406.5|29421.8|29401.8|29427.2|29407.2|29420.7|29400.7|357
1624904400000|2021-06-28 18:20:00|29421.9|29401.9|29415.7|29395.7|29425.1|29405.1|29413.9|29393.9|391
1624904700000|2021-06-28 18:25:00|29415.6|29395.6|29411.4|29391.4|29435.4|29413.1|29410.3|29375.1|439
1624905000000|2021-06-28 18:30:00|29410.1|29390.1|29388.2|29368.2|29427.8|29393|29385|29353.3|458
1624905300000|2021-06-28 18:35:00|29388.8|29368.8|29394.9|29374.9|29395.5|29375.5|29388.5|29368.5|428
1624905600000|2021-06-28 18:40:00|29394.2|29374.2|29395.9|29375.9|29396.1|29376.1|29391.6|29371.6|367
1624905900000|2021-06-28 18:45:00|29396.6|29376.6|29410.8|29390.8|29428.9|29395.2|29392.1|29372.1|421
1624906200000|2021-06-28 18:50:00|29411.4|29391.4|29415.5|29395.5|29430.2|29403.4|29408.2|29372.2|479
1624906500000|2021-06-28 18:55:00|29414.8|29394.8|29435.9|29385.9|29437.9|29402.6|29411.2|29376.7|482
1624906800000|2021-06-28 19:00:00|29435.8|29385.8|29419.2|29399.2|29437.2|29399.2|29413.7|29381.7|398
1624907100000|2021-06-28 19:05:00|29419.1|29399.1|29426.8|29376.8|29430.9|29399.2|29410.4|29374.9|325
1624907400000|2021-06-28 19:10:00|29427.2|29377.2|29417.6|29397.6|29430.3|29397.7|29408.1|29371.4|401
1624907700000|2021-06-28 19:15:00|29416.7|29396.7|29403.2|29383.2|29443|29404.4|29400.5|29367.6|541
1624908000000|2021-06-28 19:20:00|29403.1|29383.1|29419.4|29369.4|29423|29387|29399.5|29365.8|434
1624908300000|2021-06-28 19:25:00|29419.8|29369.8|29401.1|29381.1|29422.7|29390.1|29399.6|29365.5|297
1624908600000|2021-06-28 19:30:00|29400.7|29380.7|29416.2|29366.2|29423.1|29385.1|29398.7|29361.5|328
1624908900000|2021-06-28 19:35:00|29416|29366|29421.4|29371.4|29426.3|29395.7|29396|29361.5|405
1624909200000|2021-06-28 19:40:00|29419.5|29369.5|29414.1|29364.1|29424.8|29387|29407|29362|346
1624909500000|2021-06-28 19:45:00|29414|29364|29414.4|29364.4|29417.7|29385.3|29402.4|29362.6|335
1624909800000|2021-06-28 19:50:00|29414.3|29364.3|29415|29365|29416.5|29366.5|29412.6|29362.6|362
1624910100000|2021-06-28 19:55:00|29415.2|29365.2|29395.1|29375.1|29416.2|29379.5|29394.6|29359.6|469
1624910400000|2021-06-28 20:00:00|29395.6|29375.6|29397.2|29377.2|29418.5|29377.3|29394|29359.3|569
1624910700000|2021-06-28 20:05:00|29396.8|29376.8|29411.3|29361.3|29414.2|29379.9|29395.3|29358.6|312
1624911000000|2021-06-28 20:10:00|29411.8|29361.8|29398.1|29378.1|29413.8|29379.2|29395.5|29359.9|214
1624911300000|2021-06-28 20:15:00|29398.2|29378.2|29397.3|29377.3|29413.8|29378.8|29395.6|29360|198
1624911600000|2021-06-28 20:20:00|29397.6|29377.6|29397.5|29377.5|29417.9|29382.9|29394.8|29359.4|228
1624911900000|2021-06-28 20:25:00|29397.1|29377.1|29399.6|29379.6|29413.4|29380.9|29393.1|29357.8|239
1624912200000|2021-06-28 20:30:00|29412.7|29362.7|29399.8|29379.8|29416.2|29382.3|29397|29361.3|203
1624912500000|2021-06-28 20:35:00|29400.3|29380.3|29396.7|29376.7|29415.7|29381.4|29396.7|29362.3|189
1624912800000|2021-06-28 20:40:00|29398.8|29378.8|29414.5|29364.5|29422|29388.6|29396.4|29363.7|357
1624913100000|2021-06-28 20:45:00|29414.3|29364.3|29417|29367|29419.3|29383.3|29400.2|29362.2|344
1624913400000|2021-06-28 20:50:00|29417.2|29367.2|29421.3|29370.8|29441.9|29384.6|29396.7|29360.8|927
1624913700000|2021-06-28 20:55:00|29421.7|29371.2|29425|29351.3|29449.1|29371.3|29405.6|29333.5|711
1624914000000|2021-06-28 21:00:00|29427.3|29348|29442.5|29346.5|29447.5|29351.9|29422.1|29333|94
1624914300000|2021-06-28 21:05:00|29437.7|29345.1|29441.2|29349.4|29448.6|29378.8|29417.2|29326.6|190
1624914600000|2021-06-28 21:10:00|29441.4|29336.5|29448.3|29341.3|29451|29380.4|29420.3|29336|138
1624914900000|2021-06-28 21:15:00|29440.7|29336.3|29434|29339|29449.9|29373|29418.6|29336.3|135
1624915200000|2021-06-28 21:20:00|29419.9|29369.9|29435.9|29347.9|29452.3|29376.8|29413.3|29339.4|126
1624915500000|2021-06-28 21:25:00|29440.3|29345.3|29423.5|29371|29450.2|29378.5|29417|29339.7|142
1624915800000|2021-06-28 21:30:00|29421.9|29371.9|29443.7|29347.6|29446.1|29379|29417.2|29342|205
1624916100000|2021-06-28 21:35:00|29428.5|29345.3|29433.4|29351.4|29454.5|29368|29418|29331|137
1624916400000|2021-06-28 21:40:00|29447.6|29344.9|29451.8|29348.7|29452.3|29373.6|29423.1|29338.5|88
1624916700000|2021-06-28 21:45:00|29451.7|29354.7|29425.1|29375.1|29451.7|29375.3|29416.9|29336|73
1624917000000|2021-06-28 21:50:00|29435|29367|29430|29359|29448.5|29375.4|29424.4|29334.6|147
1624917300000|2021-06-28 21:55:00|29437.6|29341|29438.4|29336.9|29444.8|29354.4|29424.7|29331|264
1624917600000|2021-06-28 22:00:00|29434.1|29341.1|29422.1|29363|29436.9|29375.6|29413.4|29341.1|385
1624917900000|2021-06-28 22:05:00|29421.6|29364.3|29415.9|29365|29428|29376|29409.6|29347.1|354
1624918200000|2021-06-28 22:10:00|29418.3|29366.5|29420.4|29368.4|29424.1|29372.6|29413.1|29355.3|272
1624918500000|2021-06-28 22:15:00|29416.9|29363.6|29417.9|29366.6|29423.3|29371.2|29413.1|29357.6|287
1624918800000|2021-06-28 22:20:00|29414.6|29362.4|29416.9|29365.6|29423.1|29370.9|29411.8|29355.6|222
1624919100000|2021-06-28 22:25:00|29416.1|29365.1|29413.1|29362.6|29422.7|29368.8|29410.4|29355.6|250
1624919400000|2021-06-28 22:30:00|29413.2|29362.1|29416.1|29365|29423.8|29371.8|29409.1|29351.3|233
1624919700000|2021-06-28 22:35:00|29415.8|29364.8|29418.1|29365.5|29420.5|29369.2|29413|29360.3|264
1624920000000|2021-06-28 22:40:00|29417.6|29365|29420.1|29362.4|29422.8|29370.9|29412|29360.1|197
1624920300000|2021-06-28 22:45:00|29420.5|29363.3|29418.9|29368.9|29423|29371.5|29412.9|29357.5|185
1624920600000|2021-06-28 22:50:00|29419.6|29369.6|29418.2|29368|29423.7|29373.1|29415|29360.4|393
1624920900000|2021-06-28 22:55:00|29418.1|29367.7|29417.4|29367.4|29424.5|29373.1|29413.9|29362.2|213
1624921200000|2021-06-28 23:00:00|29418.5|29363.8|29415.8|29365.8|29418.5|29368.1|29411.8|29361.8|527
1624921500000|2021-06-28 23:05:00|29415.9|29365.9|29412.1|29362.1|29417.4|29367.4|29410.1|29360.1|561
1624921800000|2021-06-28 23:10:00|29414.7|29364.7|29413.8|29363.8|29415.4|29365.4|29409.7|29359.7|337
1624922100000|2021-06-28 23:15:00|29414.3|29364.3|29411.2|29361.2|29418.6|29368.6|29409.7|29359.7|304
1624922400000|2021-06-28 23:20:00|29411.1|29361.1|29411.5|29361.5|29412.9|29362.9|29407.7|29357.7|321
1624922700000|2021-06-28 23:25:00|29411.6|29361.6|29412.5|29362.5|29415.4|29365.4|29408.5|29358.5|487
1624923000000|2021-06-28 23:30:00|29412.9|29362.9|29412.8|29362.8|29414.3|29364.3|29409.7|29359.7|484
1624923300000|2021-06-28 23:35:00|29412.6|29362.6|29412.9|29362.9|29414.3|29364.3|29410.1|29360.1|400
1624923600000|2021-06-28 23:40:00|29411.6|29361.6|29408.7|29358.7|29413.5|29363.5|29406.2|29356.2|393
1624923900000|2021-06-28 23:45:00|29407.5|29357.5|29402.9|29352.9|29411.3|29361.3|29400.1|29350.1|313
1624924200000|2021-06-28 23:50:00|29401.3|29351.3|29400.6|29350.6|29408.9|29358.9|29400.6|29350.6|290
1624924500000|2021-06-28 23:55:00|29401.1|29351.1|29400.3|29350.3|29406.1|29356.1|29400.3|29350.3|253
1624924800000|2021-06-29 00:00:00|29400.8|29350.8|29404.7|29354.7|29405.9|29355.9|29397.3|29347.3|462
1624925100000|2021-06-29 00:05:00|29405|29355|29408.3|29358.3|29411.7|29361.7|29402.9|29352.9|348
1624925400000|2021-06-29 00:10:00|29409|29359|29410.2|29360.2|29412.3|29362.3|29407.5|29357.5|304
1624925700000|2021-06-29 00:15:00|29409.8|29359.8|29412.2|29362.2|29417.7|29377.8|29394.3|29359.2|283
1624926000000|2021-06-29 00:20:00|29413.1|29363.1|29418.5|29368.5|29419.3|29369.3|29409.2|29359.2|313
1624926300000|2021-06-29 00:25:00|29419.2|29369.2|29420.4|29370.4|29422.2|29386.4|29404.4|29366.8|340
1624926600000|2021-06-29 00:30:00|29420.5|29370.5|29416.2|29366.2|29423|29373|29414.7|29364.7|258
1624926900000|2021-06-29 00:35:00|29416.3|29366.3|29425.2|29375.2|29426.2|29376.2|29415.1|29365.1|316
1624927200000|2021-06-29 00:40:00|29425|29375|29415.9|29365.9|29426.5|29376.5|29411.7|29361.7|356
1624927500000|2021-06-29 00:45:00|29415.6|29365.6|29418.2|29368.2|29418.7|29368.7|29414|29364|359
1624927800000|2021-06-29 00:50:00|29418.6|29368.6|29425.4|29375.4|29426.2|29376.2|29414.9|29364.9|454
1624928100000|2021-06-29 00:55:00|29426.1|29376.1|29424.9|29374.9|29430.3|29380.3|29422.1|29372.1|426
1624928400000|2021-06-29 01:00:00|29425.1|29375.1|29418.6|29368.6|29427.1|29377.1|29418.4|29368.4|476
1624928700000|2021-06-29 01:05:00|29419.9|29369.9|29417.7|29367.7|29421.7|29371.7|29414.2|29364.2|383
1624929000000|2021-06-29 01:10:00|29417.8|29367.8|29422.7|29372.7|29423.6|29373.6|29414.5|29364.5|408
1624929300000|2021-06-29 01:15:00|29421|29371|29416.1|29366.1|29424.4|29374.4|29413.8|29363.8|378
1624929600000|2021-06-29 01:20:00|29415.4|29365.4|29417.4|29367.4|29419.6|29369.6|29414.1|29364.1|304
1624929900000|2021-06-29 01:25:00|29417.7|29367.7|29413.6|29363.6|29417.7|29367.7|29410.4|29360.4|367
1624930200000|2021-06-29 01:30:00|29413.5|29363.5|29418.7|29368.7|29418.9|29368.9|29410|29360|466
1624930500000|2021-06-29 01:35:00|29418.2|29368.2|29421.3|29371.3|29424.4|29374.4|29415.6|29365.6|426
1624930800000|2021-06-29 01:40:00|29421.4|29371.4|29427|29377|29429.8|29379.8|29420.1|29370.1|419
1624931100000|2021-06-29 01:45:00|29427.3|29377.3|29423.5|29373.5|29427.9|29377.9|29420.9|29370.9|340
1624931400000|2021-06-29 01:50:00|29423.6|29373.6|29429.8|29379.8|29431.3|29381.3|29421.4|29371.4|326
1624931700000|2021-06-29 01:55:00|29430.5|29380.5|29432.7|29382.7|29434.2|29384.2|29426.8|29376.8|393
1624932000000|2021-06-29 02:00:00|29432.5|29382.5|29434.8|29384.8|29437.5|29387.5|29429.4|29379.4|452
1624932300000|2021-06-29 02:05:00|29435.2|29385.2|29437.2|29387.2|29440.3|29390.3|29432.2|29382.2|417
1624932600000|2021-06-29 02:10:00|29437.7|29387.7|29438.4|29388.4|29440.4|29390.4|29432.3|29382.3|320
1624932900000|2021-06-29 02:15:00|29438|29388|29437.2|29387.2|29442.4|29392.4|29434.7|29384.7|432
1624933200000|2021-06-29 02:20:00|29436.9|29386.9|29437.4|29387.4|29439.2|29389.2|29430.4|29380.4|337
1624933500000|2021-06-29 02:25:00|29436.1|29386.1|29432.1|29382.1|29439.8|29389.8|29429.7|29379.7|357
1624933800000|2021-06-29 02:30:00|29432.4|29382.4|29442.1|29392.1|29443.5|29393.5|29431.7|29381.7|479
1624934100000|2021-06-29 02:35:00|29442.8|29392.8|29437.2|29387.2|29443.6|29393.6|29433.6|29383.6|416
1624934400000|2021-06-29 02:40:00|29438|29388|29438.6|29388.6|29440.8|29390.8|29433.2|29383.2|381
1624934700000|2021-06-29 02:45:00|29438.3|29388.3|29439.3|29389.3|29443.7|29393.7|29434.7|29384.7|362
1624935000000|2021-06-29 02:50:00|29439.5|29389.5|29440.5|29390.5|29445.2|29395.2|29433.4|29383.4|403
1624935300000|2021-06-29 02:55:00|29441|29391|29438.9|29388.9|29444.6|29394.6|29434.8|29384.8|331
1624935600000|2021-06-29 03:00:00|29440.5|29390.5|29444.2|29394.2|29447.3|29397.3|29435.6|29385.6|390
1624935900000|2021-06-29 03:05:00|29446.5|29396.5|29449.1|29399.1|29449.9|29399.9|29439.6|29389.6|327
1624936200000|2021-06-29 03:10:00|29449.5|29399.5|29445.1|29395.1|29450.9|29400.9|29439.6|29389.6|421
1624936500000|2021-06-29 03:15:00|29445|29395|29445.9|29395.9|29448.4|29398.4|29441.1|29391.1|462
1624936800000|2021-06-29 03:20:00|29446|29396|29441.6|29391.6|29448.7|29398.7|29437.3|29387.3|416
1624937100000|2021-06-29 03:25:00|29442.3|29392.3|29443.1|29393.1|29447.3|29397.3|29439|29389|496
1624937400000|2021-06-29 03:30:00|29445.1|29395.1|29445.1|29395.1|29448.2|29398.2|29438.2|29388.2|356
1624937700000|2021-06-29 03:35:00|29443.3|29393.3|29448.1|29398.1|29451.8|29401.8|29441.1|29391.1|316
1624938000000|2021-06-29 03:40:00|29450.7|29400.7|29452.4|29402.4|29458.3|29408.3|29445.5|29395.5|446
1624938300000|2021-06-29 03:45:00|29453|29403|29450.9|29400.9|29456.4|29406.4|29450|29400|362
1624938600000|2021-06-29 03:50:00|29450.8|29400.8|29448.1|29398.1|29455.6|29405.6|29447.3|29397.3|364
1624938900000|2021-06-29 03:55:00|29447.9|29397.9|29446.8|29396.8|29451.5|29401.5|29443.6|29393.6|405
1624939200000|2021-06-29 04:00:00|29447.5|29397.5|29443.8|29393.8|29450.7|29400.7|29441.7|29391.7|318
1624939500000|2021-06-29 04:05:00|29444.5|29394.5|29446.9|29396.9|29449.2|29399.2|29442.3|29392.3|349
1624939800000|2021-06-29 04:10:00|29446.2|29396.2|29448.6|29398.6|29451.1|29401.1|29444.5|29394.5|380
1624940100000|2021-06-29 04:15:00|29448.3|29398.3|29444.4|29394.4|29449.7|29399.7|29441.4|29391.4|397
1624940400000|2021-06-29 04:20:00|29444.3|29394.3|29442.7|29392.7|29448|29398|29435.1|29385.1|428
1624940700000|2021-06-29 04:25:00|29442.5|29392.5|29439.6|29389.6|29443|29393|29433.8|29383.8|339
1624941000000|2021-06-29 04:30:00|29439.3|29389.3|29439|29389|29440.5|29403.5|29423.5|29381.6|400
1624941300000|2021-06-29 04:35:00|29437.5|29387.5|29437.4|29387.4|29442.1|29392.1|29433.9|29383.9|309
1624941600000|2021-06-29 04:40:00|29433.8|29383.8|29436.3|29386.3|29439.1|29389.1|29432|29382|288
1624941900000|2021-06-29 04:45:00|29436.5|29386.5|29438.2|29388.2|29439.9|29404.2|29421.4|29385.2|291
1624942200000|2021-06-29 04:50:00|29437.3|29387.3|29441.5|29391.5|29441.9|29403.6|29421.4|29386.4|344
1624942500000|2021-06-29 04:55:00|29440.9|29390.9|29445.6|29395.6|29447.7|29397.7|29438.5|29388.5|306
1624942800000|2021-06-29 05:00:00|29446.1|29396.1|29426.2|29406.2|29446.2|29411.5|29423.5|29389.7|316
1624943100000|2021-06-29 05:05:00|29426.7|29406.7|29423.2|29403.2|29430.1|29410.1|29414.7|29379.3|377
1624943400000|2021-06-29 05:10:00|29418.9|29398.9|29423.6|29403.6|29426.3|29406.3|29418.8|29398.8|349
1624943700000|2021-06-29 05:15:00|29423.1|29403.1|29419.6|29399.6|29425.2|29405.2|29416|29396|733
1624944000000|2021-06-29 05:20:00|29420|29400|29417.6|29397.6|29428.8|29400.4|29414.4|29375.6|392
1624944300000|2021-06-29 05:25:00|29414|29394|29419|29399|29420.3|29400.3|29413.8|29393.8|295
1624944600000|2021-06-29 05:30:00|29418.2|29398.2|29409.5|29389.5|29418.2|29398.2|29404.4|29384.4|369
1624944900000|2021-06-29 05:35:00|29409.6|29389.6|29405.3|29385.3|29410.4|29390.4|29402.3|29382.3|280
1624945200000|2021-06-29 05:40:00|29405.1|29385.1|29407.5|29387.5|29418.5|29395.3|29396.3|29359.4|420
1624945500000|2021-06-29 05:45:00|29408.3|29388.3|29408.5|29388.5|29417.2|29393.8|29403.5|29366.1|397
1624945800000|2021-06-29 05:50:00|29408.8|29388.8|29407.4|29387.4|29411.4|29391.4|29405.2|29385.2|398
1624946100000|2021-06-29 05:55:00|29407.7|29387.7|29401.6|29381.6|29422.8|29389.4|29398.2|29365.2|472
1624946400000|2021-06-29 06:00:00|29400.8|29380.8|29406.4|29386.4|29412.1|29392.1|29398.4|29378.4|567
1624946700000|2021-06-29 06:05:00|29407.2|29387.2|29406.3|29386.3|29412|29392|29402.9|29382.9|458
1624947000000|2021-06-29 06:10:00|29405.9|29385.9|29403.4|29383.4|29410|29390|29400.8|29380.8|446
1624947300000|2021-06-29 06:15:00|29403.7|29383.7|29370.3|29350.3|29410.2|29390.2|29368.7|29348.7|556
1624947600000|2021-06-29 06:20:00|29370.4|29350.4|29364.1|29344.1|29372.3|29352.3|29336.6|29316.6|651
1624947900000|2021-06-29 06:25:00|29363.8|29343.8|29372.5|29352.5|29381.2|29361.2|29358.3|29338.3|585
1624948200000|2021-06-29 06:30:00|29372.8|29352.8|29382.7|29362.7|29383.4|29363.4|29371.2|29351.2|476
1624948500000|2021-06-29 06:35:00|29382.3|29362.3|29389.5|29369.5|29399.4|29379.4|29376.8|29356.8|530
1624948800000|2021-06-29 06:40:00|29388.9|29368.9|29387.7|29367.7|29391.6|29371.6|29384.8|29364.8|427
1624949100000|2021-06-29 06:45:00|29388|29368|29387.8|29367.8|29393.9|29373.9|29383.1|29363.1|477
1624949400000|2021-06-29 06:50:00|29387.9|29367.9|29372.7|29352.7|29388.4|29368.4|29371.1|29351.1|553
1624949700000|2021-06-29 06:55:00|29373|29353|29379.1|29359.1|29380.1|29360.1|29369.9|29349.9|566
1624950000000|2021-06-29 07:00:00|29379.2|29359.2|29379.2|29359.2|29391.6|29371.6|29372.6|29352.6|696
1624950300000|2021-06-29 07:05:00|29379.3|29359.3|29414.7|29394.7|29432.9|29395.7|29379|29359|663
1624950600000|2021-06-29 07:10:00|29416.4|29396.4|29425.7|29405.7|29432.8|29412.8|29411.7|29391.7|717
1624950900000|2021-06-29 07:15:00|29426.2|29406.2|29450.6|29430.6|29461|29441|29423.8|29403.8|722
1624951200000|2021-06-29 07:20:00|29449.9|29429.9|29457.7|29437.7|29471.3|29451.3|29444.8|29424.8|774
1624951500000|2021-06-29 07:25:00|29457.8|29437.8|29463.2|29443.2|29473.3|29453.3|29454|29434|685
1624951800000|2021-06-29 07:30:00|29466.2|29446.2|29483.7|29463.7|29489.1|29469.1|29463.5|29443.5|664
1624952100000|2021-06-29 07:35:00|29484.5|29464.5|29502.8|29482.8|29508.3|29488.3|29478.8|29458.8|666
1624952400000|2021-06-29 07:40:00|29502.9|29482.9|29507.8|29487.8|29513.2|29493.2|29502.1|29482.1|616
1624952700000|2021-06-29 07:45:00|29508|29488|29520.6|29500.6|29544|29524|29504.9|29484.9|738
1624953000000|2021-06-29 07:50:00|29521|29501|29505.7|29485.7|29525.8|29505.8|29503.5|29483.5|711
1624953300000|2021-06-29 07:55:00|29506|29486|29509.2|29489.2|29510.1|29490.1|29501.5|29481.5|650
1624953600000|2021-06-29 08:00:00|29510|29490|29534.9|29514.9|29536.5|29516.5|29504.4|29484.4|677
1624953900000|2021-06-29 08:05:00|29535.4|29515.4|29538.2|29518.2|29546.4|29526.4|29535.3|29515.3|696
1624954200000|2021-06-29 08:10:00|29538.1|29518.1|29533.7|29513.7|29544.6|29524.6|29523.6|29503.6|630
1624954500000|2021-06-29 08:15:00|29533.3|29513.3|29541.9|29521.9|29545.7|29525.7|29530.7|29510.7|674
1624954800000|2021-06-29 08:20:00|29541.4|29521.4|29538.4|29518.4|29548.2|29528.2|29537.4|29517.4|682
1624955100000|2021-06-29 08:25:00|29538.3|29518.3|29543.7|29523.7|29547.3|29527.3|29534.1|29514.1|607
1624955400000|2021-06-29 08:30:00|29543.6|29523.6|29536.6|29516.6|29544.9|29524.9|29531.7|29511.7|643
1624955700000|2021-06-29 08:35:00|29536.1|29516.1|29539.5|29519.5|29547.2|29527.2|29532.8|29512.8|633
1624956000000|2021-06-29 08:40:00|29539.2|29519.2|29532.8|29512.8|29547.1|29527.1|29531.5|29511.5|653
1624956300000|2021-06-29 08:45:00|29533.1|29513.1|29527.2|29507.2|29542.7|29522.7|29526.2|29506.2|690
1624956600000|2021-06-29 08:50:00|29526.9|29506.9|29505.7|29485.7|29532.3|29512.3|29501.7|29481.7|678
1624956900000|2021-06-29 08:55:00|29506.5|29486.5|29508.9|29488.9|29509.7|29489.7|29499.6|29479.6|646
1624957200000|2021-06-29 09:00:00|29508.5|29488.5|29512.7|29492.7|29512.9|29492.9|29505.5|29485.5|520
1624957500000|2021-06-29 09:05:00|29512.5|29492.5|29510.8|29490.8|29528.9|29508.9|29506.7|29486.7|585
1624957800000|2021-06-29 09:10:00|29510.7|29490.7|29503.5|29483.5|29512.6|29492.6|29501.1|29481.1|634
1624958100000|2021-06-29 09:15:00|29503.9|29483.9|29505.2|29485.2|29509|29489|29494.5|29474.5|564
1624958400000|2021-06-29 09:20:00|29505.8|29485.8|29499.7|29479.7|29507|29487|29498.2|29478.2|509
1624958700000|2021-06-29 09:25:00|29499.8|29479.8|29492.4|29472.4|29504.7|29484.7|29491.3|29471.3|574
1624959000000|2021-06-29 09:30:00|29493.7|29473.7|29497|29477|29502.9|29482.9|29493.2|29473.2|656
1624959300000|2021-06-29 09:35:00|29497.5|29477.5|29492.6|29472.6|29497.7|29477.7|29491.2|29471.2|513
1624959600000|2021-06-29 09:40:00|29492.4|29472.4|29471.4|29451.4|29497.1|29477.1|29465.3|29445.3|584
1624959900000|2021-06-29 09:45:00|29471.2|29451.2|29460|29440|29472.2|29452.2|29456|29436|534
1624960200000|2021-06-29 09:50:00|29460.3|29440.3|29442.5|29422.5|29462.3|29441.1|29429.4|29409.4|616
1624960500000|2021-06-29 09:55:00|29442.2|29422.2|29446.2|29426.2|29449.5|29429.5|29429.7|29409.7|510
1624960800000|2021-06-29 10:00:00|29446.3|29426.3|29400|29380|29448.5|29426.4|29398.5|29376|654
1624961100000|2021-06-29 10:05:00|29399.9|29379.9|29413|29393|29420.4|29400.4|29399.9|29379.9|567
1624961400000|2021-06-29 10:10:00|29412.8|29392.8|29459.7|29439.7|29461.4|29441.4|29412.5|29392.5|594
1624961700000|2021-06-29 10:15:00|29459.4|29439.4|29457.4|29437.4|29468.7|29448.7|29453|29433|515
1624962000000|2021-06-29 10:20:00|29457.3|29437.3|29465.5|29445.5|29465.5|29445.5|29456.7|29436.7|440
1624962300000|2021-06-29 10:25:00|29465.6|29445.6|29469.4|29449.4|29470|29450|29460.1|29440.1|507
1624962600000|2021-06-29 10:30:00|29469.3|29449.3|29478.2|29458.2|29480.5|29460.5|29467.4|29447.4|553
1624962900000|2021-06-29 10:35:00|29478.6|29458.6|29478.8|29458.8|29479.1|29459.1|29469.5|29449.5|508
1624963200000|2021-06-29 10:40:00|29478.5|29458.5|29476.2|29456.2|29482.4|29462.4|29474.1|29454.1|480
1624963500000|2021-06-29 10:45:00|29475.8|29455.8|29505.2|29485.2|29507.3|29487.3|29475.8|29455.8|575
1624963800000|2021-06-29 10:50:00|29505|29485|29491.6|29471.6|29505.1|29485.1|29491.1|29471.1|543
1624964100000|2021-06-29 10:55:00|29490.9|29470.9|29502.6|29482.6|29509.6|29489.6|29485.9|29465.9|586
1624964400000|2021-06-29 11:00:00|29504.1|29484.1|29525.6|29505.6|29528.6|29508.6|29500.4|29480.4|750
1624964700000|2021-06-29 11:05:00|29526|29506|29530.1|29510.1|29537.7|29517.7|29521.1|29501.1|660
1624965000000|2021-06-29 11:10:00|29530.5|29510.5|29549|29529|29558.2|29538.2|29520.2|29500.2|638
1624965300000|2021-06-29 11:15:00|29548.5|29528.5|29554.6|29534.6|29565.4|29545.4|29545.7|29525.7|690
1624965600000|2021-06-29 11:20:00|29555|29535|29572.8|29552.8|29580.9|29560.9|29552.3|29532.3|627
1624965900000|2021-06-29 11:25:00|29572.6|29552.6|29544.5|29524.5|29572.6|29552.6|29529.5|29509.5|676
1624966200000|2021-06-29 11:30:00|29543.9|29523.9|29512.5|29492.5|29544.2|29524.2|29508.7|29488.7|620
1624966500000|2021-06-29 11:35:00|29512.3|29492.3|29510.7|29490.7|29512.6|29492.6|29494.4|29474.4|606
1624966800000|2021-06-29 11:40:00|29512|29492|29522.7|29502.7|29523.8|29503.8|29507.7|29487.7|541
1624967100000|2021-06-29 11:45:00|29522.1|29502.1|29541.9|29521.9|29543.1|29523.1|29520.8|29500.8|593
1624967400000|2021-06-29 11:50:00|29541.3|29521.3|29547.7|29527.7|29559.7|29539.7|29535|29515|658
1624967700000|2021-06-29 11:55:00|29547.4|29527.4|29556.6|29536.6|29560.2|29540.2|29546.5|29526.5|678
1624968000000|2021-06-29 12:00:00|29548|29528|29532.3|29512.3|29556.3|29536.3|29531.9|29511.9|756
1624968300000|2021-06-29 12:05:00|29530.9|29510.9|29533.8|29513.8|29539.7|29519.7|29524.9|29504.9|726
1624968600000|2021-06-29 12:10:00|29534.4|29514.4|29541.7|29521.7|29542.9|29522.9|29532.2|29512.2|689
1624968900000|2021-06-29 12:15:00|29542.1|29522.1|29560.9|29540.9|29570.5|29550.5|29539.8|29519.8|642
1624969200000|2021-06-29 12:20:00|29561.1|29541.1|29573.8|29553.8|29575.4|29555.4|29555.8|29535.8|725
1624969500000|2021-06-29 12:25:00|29573.2|29553.2|29572.4|29552.4|29583|29563|29566|29546|802
1624969800000|2021-06-29 12:30:00|29572.3|29552.3|29573|29553|29576.3|29556.3|29567|29547|697
1624970100000|2021-06-29 12:35:00|29573.1|29553.1|29576.6|29556.6|29580.6|29560.6|29570.6|29550.6|629
1624970400000|2021-06-29 12:40:00|29576.9|29556.9|29554|29534|29583.9|29563.9|29553.6|29533.6|747
1624970700000|2021-06-29 12:45:00|29554.1|29534.1|29569.3|29549.3|29570.1|29550.1|29546.7|29526.7|662
1624971000000|2021-06-29 12:50:00|29569|29549|29566.2|29546.2|29572.8|29552.8|29563.7|29543.7|684
1624971300000|2021-06-29 12:55:00|29566.5|29546.5|29562.6|29542.6|29572.8|29552.8|29561.7|29541.7|644
1624971600000|2021-06-29 13:00:00|29562.9|29542.9|29536.9|29516.9|29563.8|29543.8|29524.3|29504.3|740
1624971900000|2021-06-29 13:05:00|29537|29517|29571.1|29551.1|29575.9|29555.9|29534.1|29514.1|660
1624972200000|2021-06-29 13:10:00|29570.4|29550.4|29566.2|29546.2|29582.4|29562.4|29557.6|29537.6|738
1624972500000|2021-06-29 13:15:00|29567.9|29547.9|29561.5|29541.5|29569.7|29549.7|29560.4|29540.4|606
1624972800000|2021-06-29 13:20:00|29561.6|29541.6|29554.2|29534.2|29566.6|29546.6|29552.5|29532.5|541
1624973100000|2021-06-29 13:25:00|29554.1|29534.1|29530.6|29510.6|29564.4|29544.4|29527.2|29507.2|571
1624973400000|2021-06-29 13:30:00|29530.2|29510.2|29519.2|29499.2|29534.2|29514.2|29516.3|29496.3|587
1624973700000|2021-06-29 13:35:00|29519.3|29499.3|29539.4|29519.4|29540.8|29520.8|29514.6|29494.6|609
1624974000000|2021-06-29 13:40:00|29539.2|29519.2|29534.8|29514.8|29549.7|29529.7|29534.4|29514.4|575
1624974300000|2021-06-29 13:45:00|29535.6|29515.6|29525.5|29505.5|29536.8|29516.8|29517.7|29497.7|579
1624974600000|2021-06-29 13:50:00|29525.3|29505.3|29510.3|29490.3|29527.4|29507.4|29509.1|29489.1|654
1624974900000|2021-06-29 13:55:00|29509.9|29489.9|29536.8|29516.8|29536.8|29516.8|29496.9|29476.9|851
1624975200000|2021-06-29 14:00:00|29536.9|29516.9|29570.9|29550.9|29581.5|29561.5|29529.7|29509.7|947
1624975500000|2021-06-29 14:05:00|29570.2|29550.2|29553.9|29533.9|29571.4|29551.4|29552.8|29532.8|686
1624975800000|2021-06-29 14:10:00|29554|29534|29547.8|29527.8|29562.4|29542.4|29545.4|29525.4|654
1624976100000|2021-06-29 14:15:00|29548.1|29528.1|29571.4|29551.4|29578.4|29558.4|29543.3|29523.3|776
1624976400000|2021-06-29 14:20:00|29571.8|29551.8|29553.5|29533.5|29574|29554|29550.7|29530.7|705
1624976700000|2021-06-29 14:25:00|29553.6|29533.6|29533.4|29513.4|29554.7|29534.7|29529.2|29509.2|698
1624977000000|2021-06-29 14:30:00|29533.3|29513.3|29538.4|29518.4|29541.7|29521.7|29528.9|29508.9|669
1624977300000|2021-06-29 14:35:00|29538|29518|29532.1|29512.1|29538|29518|29529.1|29509.1|681
1624977600000|2021-06-29 14:40:00|29531.9|29511.9|29542.5|29522.5|29547.3|29527.3|29527.8|29507.8|549
1624977900000|2021-06-29 14:45:00|29541.8|29521.8|29558.9|29538.9|29586.9|29566.9|29541.7|29521.7|642
1624978200000|2021-06-29 14:50:00|29558.4|29538.4|29543.6|29523.6|29569.8|29549.8|29543|29523|644
1624978500000|2021-06-29 14:55:00|29543.2|29523.2|29509.6|29489.6|29543.2|29523.2|29494.3|29474.3|837
1624978800000|2021-06-29 15:00:00|29510.2|29490.2|29526.5|29506.5|29535|29515|29509.7|29489.7|833
1624979100000|2021-06-29 15:05:00|29526.4|29506.4|29535.4|29515.4|29536.1|29516.1|29516|29496|673
1624979400000|2021-06-29 15:10:00|29535.3|29515.3|29532.1|29512.1|29535.8|29515.8|29518.3|29498.3|693
1624979700000|2021-06-29 15:15:00|29531.8|29511.8|29527.3|29507.3|29539|29519|29525.1|29505.1|682
1624980000000|2021-06-29 15:20:00|29527.1|29507.1|29527.1|29507.1|29532.4|29512.4|29517.1|29497.1|730
1624980300000|2021-06-29 15:25:00|29526.9|29506.9|29513.9|29493.9|29573|29518.5|29499.1|29454.8|814
1624980600000|2021-06-29 15:30:00|29514.2|29494.2|29529.9|29509.9|29583.5|29526|29511.6|29476.4|888
1624980900000|2021-06-29 15:35:00|29540.4|29520.4|29540.3|29520.3|29581.8|29534.6|29522.9|29481.5|796
1624981200000|2021-06-29 15:40:00|29540.2|29520.2|29545|29525|29578.4|29530.8|29535.3|29500|684
1624981500000|2021-06-29 15:45:00|29545.6|29525.6|29550.2|29530.2|29556.3|29536.3|29544.3|29524.3|614
1624981800000|2021-06-29 15:50:00|29551.9|29531.9|29571.3|29551.3|29580.4|29551.6|29538|29518|707
1624982100000|2021-06-29 15:55:00|29571.5|29551.5|29542.8|29522.8|29576.9|29556.9|29540.2|29520.2|662
1624982400000|2021-06-29 16:00:00|29543.1|29523.1|29545.8|29525.8|29549.5|29529.5|29540.6|29520.6|563
1624982700000|2021-06-29 16:05:00|29545.7|29525.7|29546.3|29526.3|29547.1|29527.1|29538.6|29518.6|483
1624983000000|2021-06-29 16:10:00|29546.4|29526.4|29539.4|29519.4|29547.6|29527.6|29539.4|29519.4|422
1624983300000|2021-06-29 16:15:00|29541.5|29521.5|29547.6|29527.6|29561.4|29528.7|29541.5|29511.3|410
1624983600000|2021-06-29 16:20:00|29547.1|29527.1|29547.2|29527.2|29549.2|29529.2|29543.8|29523.8|406
1624983900000|2021-06-29 16:25:00|29546.8|29526.8|29550.4|29530.4|29554.7|29534.7|29546|29526|425
1624984200000|2021-06-29 16:30:00|29547.6|29527.6|29584|29564|29586.2|29566.2|29547.6|29527.6|528
1624984500000|2021-06-29 16:35:00|29584.4|29564.4|29585.5|29565.5|29593.6|29573.6|29582.6|29562.6|531
1624984800000|2021-06-29 16:40:00|29586.1|29566.1|29587.3|29567.3|29591|29571|29583.7|29563.7|441
1624985100000|2021-06-29 16:45:00|29587.5|29567.5|29582.9|29562.9|29588.7|29568.7|29581.8|29561.8|454
1624985400000|2021-06-29 16:50:00|29582.1|29562.1|29591.6|29571.6|29594.5|29574.5|29580.3|29560.3|440
1624985700000|2021-06-29 16:55:00|29591.4|29571.4|29590|29570|29596.2|29576.2|29589.1|29569.1|431
1624986000000|2021-06-29 17:00:00|29590.3|29570.3|29593.2|29573.2|29593.7|29573.7|29585.5|29565.5|480
1624986300000|2021-06-29 17:05:00|29592.9|29572.9|29600.2|29580.2|29602|29582|29591.9|29571.9|450
1624986600000|2021-06-29 17:10:00|29600.5|29580.5|29614.6|29594.6|29615.7|29595.7|29598.1|29578.1|457
1624986900000|2021-06-29 17:15:00|29614.3|29594.3|29620.5|29600.5|29622.2|29602.2|29611.7|29591.7|450
1624987200000|2021-06-29 17:20:00|29620.2|29600.2|29621.4|29601.4|29623.8|29603.8|29615.8|29595.8|386
1624987500000|2021-06-29 17:25:00|29621.7|29601.7|29622.5|29602.5|29624.1|29604.1|29617.8|29597.8|397
1624987800000|2021-06-29 17:30:00|29623.3|29603.3|29623.5|29603.5|29625.1|29605.1|29617.1|29597.1|335
1624988100000|2021-06-29 17:35:00|29622|29602|29622.9|29602.9|29624|29604|29617.8|29597.8|318
1624988400000|2021-06-29 17:40:00|29622.6|29602.6|29618.6|29598.6|29626.9|29606.9|29618.6|29598.6|380
1624988700000|2021-06-29 17:45:00|29620.6|29600.6|29622.4|29602.4|29625.2|29605.2|29617|29597|300
1624989000000|2021-06-29 17:50:00|29622.3|29602.3|29620.7|29600.7|29624.3|29604.3|29615.5|29595.5|373
1624989300000|2021-06-29 17:55:00|29621.2|29601.2|29617.8|29597.8|29622.7|29602.7|29614.4|29594.4|423
1624989600000|2021-06-29 18:00:00|29617.1|29597.1|29613.5|29593.5|29618.7|29598.7|29609.9|29589.9|441
1624989900000|2021-06-29 18:05:00|29612.8|29592.8|29610.8|29590.8|29614.8|29594.8|29604.5|29584.5|337
1624990200000|2021-06-29 18:10:00|29610.6|29590.6|29604.6|29584.6|29611.7|29591.7|29599.6|29579.6|320
1624990500000|2021-06-29 18:15:00|29601.8|29581.8|29592.1|29572.1|29607.2|29587.2|29590.8|29570.8|375
1624990800000|2021-06-29 18:20:00|29591.1|29571.1|29600.6|29580.6|29603|29583|29590.9|29570.9|352
1624991100000|2021-06-29 18:25:00|29600.7|29580.7|29590.3|29570.3|29601.4|29581.4|29588.6|29568.6|334
1624991400000|2021-06-29 18:30:00|29592.5|29572.5|29596.4|29576.4|29597.4|29577.4|29587.4|29567.4|354
1624991700000|2021-06-29 18:35:00|29595.3|29575.3|29600.9|29580.9|29602|29582|29591.7|29571.7|323
1624992000000|2021-06-29 18:40:00|29601.2|29581.2|29598|29578|29602.6|29582.6|29594.2|29574.2|355
1624992300000|2021-06-29 18:45:00|29598.2|29578.2|29598.8|29578.8|29602.6|29582.6|29593.8|29573.8|343
1624992600000|2021-06-29 18:50:00|29598.2|29578.2|29593.1|29573.1|29601|29581|29590.8|29570.8|360
1624992900000|2021-06-29 18:55:00|29593.7|29573.7|29600.9|29580.9|29603.4|29583.4|29590.1|29570.1|444
1624993200000|2021-06-29 19:00:00|29601.5|29581.5|29611.9|29591.9|29614|29594|29601.5|29581.5|431
1624993500000|2021-06-29 19:05:00|29612.3|29592.3|29615.1|29595.1|29620.4|29600.4|29612.3|29592.3|373
1624993800000|2021-06-29 19:10:00|29614.6|29594.6|29612.2|29592.2|29617.9|29597.9|29608.3|29588.3|385
1624994100000|2021-06-29 19:15:00|29611.8|29591.8|29613.8|29593.8|29618|29598|29608.9|29588.9|314
1624994400000|2021-06-29 19:20:00|29613.1|29593.1|29603|29583|29625.4|29597.6|29601.9|29575.4|382
1624994700000|2021-06-29 19:25:00|29602.7|29582.7|29607.3|29587.3|29610.3|29590.3|29601.9|29581.9|365
1624995000000|2021-06-29 19:30:00|29607.4|29587.4|29605.1|29585.1|29608.3|29588.3|29603.1|29583.1|352
1624995300000|2021-06-29 19:35:00|29604.2|29584.2|29604.4|29584.4|29623.2|29591.5|29601.7|29573.2|273
1624995600000|2021-06-29 19:40:00|29601.6|29581.6|29598.3|29578.3|29605|29585|29595.5|29575.5|358
1624995900000|2021-06-29 19:45:00|29598.1|29578.1|29610.8|29560.8|29613.1|29578.2|29582.8|29553.5|380
1624996200000|2021-06-29 19:50:00|29610.7|29560.7|29603.4|29553.4|29615.1|29572.7|29586.7|29550.6|397
1624996500000|2021-06-29 19:55:00|29603.3|29553.3|29608.4|29558.4|29615|29572|29584.7|29545.4|492
1624996800000|2021-06-29 20:00:00|29606.7|29556.7|29602.4|29552.4|29614.2|29564.2|29590.3|29539.4|573
1624997100000|2021-06-29 20:05:00|29602.2|29552.2|29595.9|29545.9|29604.3|29566.9|29583.5|29540.7|607
1624997400000|2021-06-29 20:10:00|29593.8|29543.8|29598|29548|29601.7|29566.1|29579.9|29541.6|716
1624997700000|2021-06-29 20:15:00|29597.8|29547.8|29596.2|29546.2|29602.5|29568.2|29579.8|29544|671
1624998000000|2021-06-29 20:20:00|29596.1|29546.1|29585.1|29565.1|29603|29568.9|29578.2|29543.2|389
1624998300000|2021-06-29 20:25:00|29585|29565|29587.1|29567.1|29605.5|29572.2|29584.8|29551.9|260
1624998600000|2021-06-29 20:30:00|29587.2|29567.2|29601.4|29551.4|29611.8|29574.3|29582.3|29550|262
1624998900000|2021-06-29 20:35:00|29603.6|29553.6|29592.2|29572.2|29611.9|29575.9|29587|29553.6|353
1624999200000|2021-06-29 20:40:00|29612|29562|29590.6|29570.6|29612.1|29574.2|29590|29554.2|188
1624999500000|2021-06-29 20:45:00|29591.8|29571.8|29613.8|29563.8|29614.8|29579.9|29590.3|29553.3|275
1624999800000|2021-06-29 20:50:00|29611.8|29561.8|29614.9|29564.9|29616.7|29581.3|29595.3|29559.5|525
1625000100000|2021-06-29 20:55:00|29615|29565|29615.5|29565.5|29624.6|29579.4|29597.8|29553.8|543
1625000400000|2021-06-29 21:00:00|29616.8|29566.8|29597.8|29490.8|29643.3|29580.5|29596|29490.8|50
1625000700000|2021-06-29 21:05:00|29612|29505|29599.1|29492.1|29614.6|29507.6|29592|29486.5|148
1625001000000|2021-06-29 21:10:00|29598.2|29491.2|29598.7|29523.9|29626.3|29527.9|29581.3|29491.2|268
1625001300000|2021-06-29 21:15:00|29569.3|29519.3|29607.4|29505|29620.9|29527.4|29569.3|29495.2|186
1625001600000|2021-06-29 21:20:00|29597.2|29496.7|29622|29519|29624.2|29531.4|29580.1|29490.9|265
1625001900000|2021-06-29 21:25:00|29625.6|29511|29607.6|29514.1|29626|29527.1|29570.7|29488.3|134
1625002200000|2021-06-29 21:30:00|29610.1|29503.1|29575|29525|29623|29532.5|29571.3|29491.6|184
1625002500000|2021-06-29 21:35:00|29574.9|29524.9|29573.5|29523.5|29618.9|29530.1|29572|29494|206
1625002800000|2021-06-29 21:40:00|29575.4|29525.4|29574.2|29524.2|29615.1|29549.5|29569.5|29503.2|310
1625003100000|2021-06-29 21:45:00|29620.8|29522.8|29607.1|29500.1|29620.8|29531.6|29572.3|29500|280
1625003400000|2021-06-29 21:50:00|29608.5|29501.5|29609.9|29512.1|29617|29529.8|29572.3|29501.2|181
1625003700000|2021-06-29 21:55:00|29607.9|29512.6|29582.5|29531.2|29615.1|29531.2|29578.2|29499.8|284
1625004000000|2021-06-29 22:00:00|29567.9|29547.9|29576.4|29518.3|29590.2|29547.9|29567.9|29512|566
1625004300000|2021-06-29 22:05:00|29576.5|29517.1|29575.7|29515.1|29581.2|29529|29570.8|29514.8|420
1625004600000|2021-06-29 22:10:00|29576.4|29514.7|29573.5|29522.2|29580.3|29527.2|29570.3|29514|410
1625004900000|2021-06-29 22:15:00|29574.3|29522.5|29579.2|29529.2|29580|29530|29569.9|29515.5|260
1625005200000|2021-06-29 22:20:00|29581|29531|29573.2|29517.1|29581.2|29531|29568.3|29513.5|254
1625005500000|2021-06-29 22:25:00|29573.4|29517.7|29571.5|29521.5|29578.6|29528.6|29567.1|29511.9|359
1625005800000|2021-06-29 22:30:00|29570.7|29520.7|29579.9|29518.5|29580.3|29527.4|29570.3|29509.6|348
1625006100000|2021-06-29 22:35:00|29574.9|29523.5|29575.4|29523.3|29585|29532|29572.1|29517.5|482
1625006400000|2021-06-29 22:40:00|29577.2|29524.8|29577.4|29527.4|29581.2|29529.7|29571.4|29515.5|290
1625006700000|2021-06-29 22:45:00|29578.7|29528.7|29574.6|29523|29581.8|29531.8|29570.1|29514.7|262
1625007000000|2021-06-29 22:50:00|29578.1|29520.1|29577.6|29520.7|29584.1|29527.2|29571.9|29512.6|521
1625007300000|2021-06-29 22:55:00|29577.1|29519.8|29575.9|29524.5|29583|29525.8|29570.6|29512.5|196
1625007600000|2021-06-29 23:00:00|29574.9|29524.6|29587.2|29537.2|29590.9|29539.9|29573.6|29520.9|543
1625007900000|2021-06-29 23:05:00|29585.5|29535.5|29585.6|29534.9|29592.9|29539.9|29580.4|29527.6|379
1625008200000|2021-06-29 23:10:00|29583.9|29533.9|29582.8|29530.9|29590.3|29537.9|29576.5|29525.8|388
1625008500000|2021-06-29 23:15:00|29581.6|29530.2|29581.4|29526.4|29586.8|29534.6|29576.1|29522.2|376
1625008800000|2021-06-29 23:20:00|29581.6|29527.2|29578.6|29526.9|29585.9|29535.1|29577.4|29523|384
1625009100000|2021-06-29 23:25:00|29578.5|29527.4|29580.7|29527.3|29589|29537|29576|29522.2|458
1625009400000|2021-06-29 23:30:00|29579.9|29526.1|29585.6|29531.5|29588.9|29538.1|29576.4|29520|279
1625009700000|2021-06-29 23:35:00|29584.2|29525.1|29584.4|29526.8|29590.3|29536.3|29578.5|29524.8|311
1625010000000|2021-06-29 23:40:00|29584.6|29526.7|29587|29531.8|29589.9|29537|29578.5|29524|258
1625010300000|2021-06-29 23:45:00|29586.9|29530.4|29577.3|29525.9|29586.9|29533.7|29573.4|29522.4|354
1625010600000|2021-06-29 23:50:00|29577.2|29524.9|29575.1|29519.7|29583.2|29532.5|29571.2|29519.6|332
1625010900000|2021-06-29 23:55:00|29572.8|29522|29575.6|29521.7|29580.1|29528.4|29568.6|29518|561
1625011200000|2021-06-30 00:00:00|29578.1|29521.3|29603.6|29553.6|29617.7|29561.7|29578.1|29521.3|533
1625011500000|2021-06-30 00:05:00|29602.3|29552.3|29597.4|29545.6|29604.8|29554.8|29593.6|29543.2|362
1625011800000|2021-06-30 00:10:00|29599.3|29549.3|29600.5|29550.5|29604.1|29554.1|29593|29542.4|313
1625012100000|2021-06-30 00:15:00|29598.4|29548.4|29591.1|29541.1|29604.6|29554.6|29590.5|29540.5|298
1625012400000|2021-06-30 00:20:00|29591.2|29541.2|29584.6|29534.6|29600|29550|29584.6|29534.6|332
1625012700000|2021-06-30 00:25:00|29585.2|29535.2|29580.8|29530.8|29586.5|29536.5|29578.2|29528.2|304
1625013000000|2021-06-30 00:30:00|29580.2|29530.2|29580.9|29530.9|29586.1|29536.1|29576.5|29526.5|396
1625013300000|2021-06-30 00:35:00|29581|29531|29579.4|29529.4|29586.5|29536.5|29573.7|29523.7|410
1625013600000|2021-06-30 00:40:00|29578.5|29528.5|29572.6|29522.6|29581.8|29544.9|29559.7|29516.5|341
1625013900000|2021-06-30 00:45:00|29572.1|29522.1|29575.1|29525.1|29580.4|29530.4|29567.7|29517.7|423
1625014200000|2021-06-30 00:50:00|29578.3|29528.3|29585.7|29535.7|29586.9|29536.9|29573.4|29523.4|500
1625014500000|2021-06-30 00:55:00|29585.1|29535.1|29586|29536|29588.1|29538.1|29578.6|29528.6|493
1625014800000|2021-06-30 01:00:00|29584|29534|29581.3|29531.3|29588.4|29538.4|29575.3|29525.3|559
1625015100000|2021-06-30 01:05:00|29581|29531|29581.5|29531.5|29584.7|29534.7|29578.5|29528.5|416
1625015400000|2021-06-30 01:10:00|29581.1|29531.1|29581.7|29531.7|29585.7|29535.7|29578.6|29528.6|499
1625015700000|2021-06-30 01:15:00|29582.1|29532.1|29589.9|29539.9|29594.6|29544.6|29579.5|29529.5|458
1625016000000|2021-06-30 01:20:00|29589.7|29539.7|29588.4|29538.4|29594.2|29544.2|29582.5|29532.5|375
1625016300000|2021-06-30 01:25:00|29587.3|29537.3|29586.6|29536.6|29592|29542|29583.2|29533.2|463
1625016600000|2021-06-30 01:30:00|29586.5|29536.5|29584.8|29534.8|29592.6|29542.6|29582.2|29532.2|444
1625016900000|2021-06-30 01:35:00|29583.7|29533.7|29584.4|29534.4|29587.6|29537.6|29579.5|29529.5|432
1625017200000|2021-06-30 01:40:00|29584.5|29534.5|29574.6|29524.6|29585.3|29535.3|29571.3|29521.3|464
1625017500000|2021-06-30 01:45:00|29573.9|29523.9|29568.8|29518.8|29576.4|29526.4|29567.3|29517.3|445
1625017800000|2021-06-30 01:50:00|29568.5|29518.5|29570.4|29520.4|29575.3|29525.3|29566.4|29516.4|413
1625018100000|2021-06-30 01:55:00|29570.2|29520.2|29567.1|29517.1|29574.2|29524.2|29563.9|29513.9|410
1625018400000|2021-06-30 02:00:00|29566.2|29516.2|29567.7|29517.7|29573.8|29523.8|29562.8|29512.8|359
1625018700000|2021-06-30 02:05:00|29565.3|29515.3|29562.6|29512.6|29570|29522|29540.9|29505.9|337
1625019000000|2021-06-30 02:10:00|29562.1|29512.1|29560|29510|29567.3|29517.3|29557.3|29507.3|370
1625019300000|2021-06-30 02:15:00|29559.4|29509.4|29559.3|29509.3|29570|29520|29557.2|29507.2|290
1625019600000|2021-06-30 02:20:00|29556|29506|29557.8|29507.8|29565.9|29515.9|29555.8|29505.8|348
1625019900000|2021-06-30 02:25:00|29557.9|29507.9|29565.6|29515.6|29573.5|29523.5|29557.9|29507.9|363
1625020200000|2021-06-30 02:30:00|29569.3|29519.3|29567.2|29517.2|29572.1|29522.1|29562.7|29512.7|291
1625020500000|2021-06-30 02:35:00|29567|29517|29567|29517|29571.6|29521.6|29563.7|29513.7|236
1625020800000|2021-06-30 02:40:00|29567.8|29517.8|29565.1|29515.1|29572.9|29522.9|29565|29515|330
1625021100000|2021-06-30 02:45:00|29565|29515|29574.4|29524.4|29575.8|29525.8|29564.5|29514.5|346
1625021400000|2021-06-30 02:50:00|29575.1|29525.1|29573.6|29523.6|29579.5|29529.5|29569.7|29519.7|349
1625021700000|2021-06-30 02:55:00|29573.9|29523.9|29577.5|29527.5|29582.5|29532.5|29572.7|29522.7|346
1625022000000|2021-06-30 03:00:00|29578.5|29528.5|29577|29527|29584.2|29534.2|29575.7|29525.7|354
1625022300000|2021-06-30 03:05:00|29580.3|29530.3|29585.8|29535.8|29591.4|29541.4|29577.7|29527.7|363
1625022600000|2021-06-30 03:10:00|29588.4|29538.4|29582.7|29532.7|29591.2|29541.2|29581.3|29531.3|408
1625022900000|2021-06-30 03:15:00|29583|29533|29589.4|29539.4|29589.8|29539.8|29582.3|29532.3|345
1625023200000|2021-06-30 03:20:00|29587.2|29537.2|29583.7|29533.7|29589.6|29539.6|29581.5|29531.5|297
1625023500000|2021-06-30 03:25:00|29585.1|29535.1|29584.1|29534.1|29592.4|29542.4|29582.3|29532.3|357
1625023800000|2021-06-30 03:30:00|29584|29534|29585.3|29535.3|29590.3|29540.3|29581.5|29531.5|282
1625024100000|2021-06-30 03:35:00|29586.8|29536.8|29583.2|29533.2|29589.2|29539.2|29581.7|29531.7|248
1625024400000|2021-06-30 03:40:00|29583.4|29533.4|29583.3|29533.3|29586.8|29536.8|29578.8|29528.8|306
1625024700000|2021-06-30 03:45:00|29583.5|29533.5|29587.9|29537.9|29589.4|29539.4|29581.7|29531.7|560
1625025000000|2021-06-30 03:50:00|29587.8|29537.8|29580.4|29530.4|29589.2|29539.2|29579.8|29529.8|381
1625025300000|2021-06-30 03:55:00|29580.5|29530.5|29577.1|29527.1|29584.3|29534.3|29573.5|29523.5|386
1625025600000|2021-06-30 04:00:00|29577.7|29527.7|29583.9|29533.9|29585.1|29535.1|29576.8|29526.8|441
1625025900000|2021-06-30 04:05:00|29583.5|29533.5|29579.2|29529.2|29585|29535|29576.4|29526.4|224
1625026200000|2021-06-30 04:10:00|29579.8|29529.8|29580.5|29530.5|29583.7|29533.7|29574.8|29524.8|287
1625026500000|2021-06-30 04:15:00|29581.2|29531.2|29579.8|29529.8|29589.7|29539.7|29575.8|29525.8|309
1625026800000|2021-06-30 04:20:00|29581.9|29531.9|29573.1|29523.1|29582.3|29532.3|29570.8|29520.8|324
1625027100000|2021-06-30 04:25:00|29574.1|29524.1|29574.8|29524.8|29580.6|29530.6|29569.7|29519.7|391
1625027400000|2021-06-30 04:30:00|29573.7|29523.7|29577|29527|29581.3|29531.3|29572.2|29522.2|326
1625027700000|2021-06-30 04:35:00|29576.8|29526.8|29582|29532|29584.7|29534.7|29574.1|29524.1|258
1625028000000|2021-06-30 04:40:00|29581.5|29531.5|29576.4|29526.4|29582.2|29532.2|29574.3|29524|305
1625028300000|2021-06-30 04:45:00|29576.3|29526.3|29583.1|29533.1|29590.2|29540.2|29576.3|29526.3|633
1625028600000|2021-06-30 04:50:00|29583.2|29533.2|29583.4|29533.4|29587.8|29537.8|29580.7|29530.7|828
1625028900000|2021-06-30 04:55:00|29583.3|29533.3|29585.6|29535.6|29588.2|29547.7|29566.9|29530.6|818
1625029200000|2021-06-30 05:00:00|29586.3|29536.3|29591.2|29541.2|29591.7|29557.3|29567.2|29532.5|836
1625029500000|2021-06-30 05:05:00|29591.6|29541.6|29567.1|29547.1|29591.6|29553.8|29562.3|29527.7|748
1625029800000|2021-06-30 05:10:00|29568.2|29548.2|29563.8|29543.8|29582.3|29548.3|29559.2|29524.3|689
1625030100000|2021-06-30 05:15:00|29563.4|29543.4|29555.7|29535.7|29582.5|29548.6|29555.3|29519.5|844
1625030400000|2021-06-30 05:20:00|29555.1|29535.1|29574.3|29524.3|29576.2|29542.3|29554.3|29519.2|766
1625030700000|2021-06-30 05:25:00|29574.4|29524.4|29560.5|29540.5|29583.4|29544.9|29558|29523.1|639
1625031000000|2021-06-30 05:30:00|29560.4|29540.4|29579.4|29529.4|29583.5|29548.3|29556.8|29523.1|722
1625031300000|2021-06-30 05:35:00|29579.6|29529.6|29568.4|29548.4|29583.3|29549|29562.5|29527.8|426
1625031600000|2021-06-30 05:40:00|29568.7|29548.7|29580.7|29530.7|29588.5|29552.4|29559.1|29525.7|634
1625031900000|2021-06-30 05:45:00|29582.4|29532.4|29569.2|29549.2|29590.3|29556.5|29565.9|29530.8|481
1625032200000|2021-06-30 05:50:00|29571|29551|29576.3|29556.3|29591.1|29558.3|29567.9|29531.6|425
1625032500000|2021-06-30 05:55:00|29576.2|29556.2|29618.2|29568.2|29620.4|29570.4|29574.3|29540.6|439
1625032800000|2021-06-30 06:00:00|29619.4|29569.4|29598.4|29578.4|29619.4|29580.8|29592.4|29564.7|587
1625033100000|2021-06-30 06:05:00|29597.7|29577.7|29587.9|29567.9|29600.1|29580.1|29581.2|29561.2|579
1625033400000|2021-06-30 06:10:00|29587.5|29567.5|29587|29567|29589.1|29569.1|29582.2|29562.2|451
1625033700000|2021-06-30 06:15:00|29586.6|29566.6|29581.8|29561.8|29588.1|29568.1|29577.9|29557.9|432
1625034000000|2021-06-30 06:20:00|29582.7|29562.7|29580.5|29560.5|29584.7|29564.7|29575.6|29555.6|595
1625034300000|2021-06-30 06:25:00|29580.7|29560.7|29578.2|29558.2|29581.7|29561.7|29577.3|29557.3|424
1625034600000|2021-06-30 06:30:00|29577.9|29557.9|29563.2|29543.2|29580.2|29560.2|29556.3|29536.3|554
1625034900000|2021-06-30 06:35:00|29562.7|29542.7|29580.9|29560.9|29588.2|29568.2|29559.5|29539.5|597
1625035200000|2021-06-30 06:40:00|29580.6|29560.6|29573|29553|29580.6|29560.6|29564.7|29544.7|744
1625035500000|2021-06-30 06:45:00|29572.9|29552.9|29559.8|29539.8|29580.5|29560.5|29557.8|29537.8|677
1625035800000|2021-06-30 06:50:00|29559.7|29539.7|29556.6|29536.6|29562.3|29542.3|29548.2|29528.2|546
1625036100000|2021-06-30 06:55:00|29557.1|29537.1|29555.1|29535.1|29558.3|29538.3|29548.6|29528.6|682
1625036400000|2021-06-30 07:00:00|29555.4|29535.4|29570.3|29550.3|29578.2|29558.2|29554|29534|840
1625036700000|2021-06-30 07:05:00|29570|29550|29574.4|29554.4|29577.9|29557.9|29564.7|29544.7|748
1625037000000|2021-06-30 07:10:00|29573.8|29553.8|29573.5|29553.5|29581|29561|29570.2|29550.2|575
1625037300000|2021-06-30 07:15:00|29573.6|29553.6|29570.3|29550.3|29577.6|29557.6|29565.8|29545.8|618
1625037600000|2021-06-30 07:20:00|29570.8|29550.8|29572.2|29552.2|29573.9|29553.9|29560.8|29540.8|588
1625037900000|2021-06-30 07:25:00|29572.3|29552.3|29579.5|29559.5|29580.1|29560.1|29561.4|29541.4|672
1625038200000|2021-06-30 07:30:00|29579.2|29559.2|29576.6|29556.6|29582.8|29562.8|29572.4|29552.4|711
1625038500000|2021-06-30 07:35:00|29576.7|29556.7|29570.7|29550.7|29579.7|29559.7|29566.9|29546.9|617
1625038800000|2021-06-30 07:40:00|29571|29551|29568|29548|29572|29552|29558.8|29538.8|550
1625039100000|2021-06-30 07:45:00|29567.9|29547.9|29557.3|29537.3|29569.8|29549.8|29557|29537|553
1625039400000|2021-06-30 07:50:00|29558.2|29538.2|29519.7|29499.7|29564.3|29544.3|29517.1|29497.1|636
1625039700000|2021-06-30 07:55:00|29520.2|29500.2|29541.4|29521.4|29542.2|29522.2|29510.8|29490.8|656
1625040000000|2021-06-30 08:00:00|29541.6|29521.6|29558.5|29538.5|29563.4|29543.4|29539.6|29519.6|618
1625040300000|2021-06-30 08:05:00|29559|29539|29546.4|29526.4|29563|29543|29539|29519|624
1625040600000|2021-06-30 08:10:00|29546.5|29526.5|29579.5|29559.5|29580.2|29560.2|29545|29525|668
1625040900000|2021-06-30 08:15:00|29581.1|29561.1|29596.6|29576.6|29611.2|29591.2|29580.6|29560.6|786
1625041200000|2021-06-30 08:20:00|29595.5|29575.5|29601.4|29581.4|29603.6|29583.6|29585.7|29565.7|710
1625041500000|2021-06-30 08:25:00|29602|29582|29586.2|29566.2|29604.8|29584.8|29584.9|29564.9|614
1625041800000|2021-06-30 08:30:00|29585.9|29565.9|29577.3|29557.3|29589.8|29569.8|29573.8|29553.8|682
1625042100000|2021-06-30 08:35:00|29577.2|29557.2|29585.3|29565.3|29585.8|29565.8|29566|29546|654
1625042400000|2021-06-30 08:40:00|29585.8|29565.8|29603.9|29583.9|29605.6|29585.6|29580.2|29560.2|706
1625042700000|2021-06-30 08:45:00|29604.2|29584.2|29620.7|29600.7|29631.8|29611.8|29601.8|29581.8|716
1625043000000|2021-06-30 08:50:00|29620.5|29600.5|29597|29577|29620.7|29600.7|29594.9|29574.9|619
1625043300000|2021-06-30 08:55:00|29596.2|29576.2|29612|29592|29614.9|29594.9|29592.8|29572.8|710
1625043600000|2021-06-30 09:00:00|29612.2|29592.2|29600.8|29580.8|29618|29598|29600.3|29580.3|728
1625043900000|2021-06-30 09:05:00|29601.2|29581.2|29582.9|29562.9|29602.9|29582.9|29582.1|29562.1|698
1625044200000|2021-06-30 09:10:00|29582.7|29562.7|29597.7|29577.7|29597.9|29577.9|29575.4|29555.4|645
1625044500000|2021-06-30 09:15:00|29598.1|29578.1|29588.9|29568.9|29601.7|29581.7|29586.2|29566.2|585
1625044800000|2021-06-30 09:20:00|29588.8|29568.8|29567.5|29547.5|29589.7|29569.7|29566.7|29546.7|576
1625045100000|2021-06-30 09:25:00|29568.3|29548.3|29575.4|29555.4|29585.8|29565.8|29567.3|29547.3|638
1625045400000|2021-06-30 09:30:00|29575.3|29555.3|29573.1|29553.1|29578.7|29558.7|29571|29551|602
1625045700000|2021-06-30 09:35:00|29574|29554|29574.2|29554.2|29577.1|29557.1|29564.4|29544.4|620
1625046000000|2021-06-30 09:40:00|29573.7|29553.7|29575.7|29555.7|29581.7|29561.7|29571.7|29551.7|580
1625046300000|2021-06-30 09:45:00|29575.2|29555.2|29585.8|29565.8|29587.5|29567.5|29575.2|29555.2|506
1625046600000|2021-06-30 09:50:00|29585.9|29565.9|29585.2|29565.2|29592.2|29572.2|29579|29559|622
1625046900000|2021-06-30 09:55:00|29584.8|29564.8|29582.6|29562.6|29592.7|29572.7|29571.7|29551.7|586
1625047200000|2021-06-30 10:00:00|29582.7|29562.7|29568.7|29548.7|29584.7|29564.7|29556.4|29536.4|759
1625047500000|2021-06-30 10:05:00|29569.2|29549.2|29558.6|29538.6|29574.5|29554.5|29553.5|29533.5|651
1625047800000|2021-06-30 10:10:00|29559|29539|29577|29557|29577.9|29557.9|29557.9|29537.9|570
1625048100000|2021-06-30 10:15:00|29576.8|29556.8|29578.9|29558.9|29582.8|29562.8|29573|29553|557
1625048400000|2021-06-30 10:20:00|29579.1|29559.1|29575|29555|29580.1|29560.1|29570.5|29550.5|612
1625048700000|2021-06-30 10:25:00|29575.3|29555.3|29576.9|29556.9|29577.9|29557.9|29571.1|29551.1|533
1625049000000|2021-06-30 10:30:00|29576.2|29556.2|29559.3|29539.3|29576.7|29556.7|29558|29538|597
1625049300000|2021-06-30 10:35:00|29558.7|29538.7|29564.2|29544.2|29565.4|29545.4|29557.4|29537.4|597
1625049600000|2021-06-30 10:40:00|29565.3|29545.3|29570|29550|29573.9|29553.9|29562.1|29542.1|573
1625049900000|2021-06-30 10:45:00|29570.2|29550.2|29574.3|29554.3|29577.4|29557.4|29567.4|29547.4|544
1625050200000|2021-06-30 10:50:00|29573.7|29553.7|29571.8|29551.8|29576|29556|29567.9|29547.9|546
1625050500000|2021-06-30 10:55:00|29571.7|29551.7|29582.4|29562.4|29584.5|29564.5|29571.1|29551.1|661
1625050800000|2021-06-30 11:00:00|29582.9|29562.9|29591.8|29571.8|29600.3|29580.3|29577.8|29557.8|684
1625051100000|2021-06-30 11:05:00|29591|29571|29568.7|29548.7|29591.5|29571.5|29568.7|29548.7|642
1625051400000|2021-06-30 11:10:00|29569.8|29549.8|29590.6|29570.6|29600.4|29580.4|29569.8|29549.8|621
1625051700000|2021-06-30 11:15:00|29589.6|29569.6|29598.2|29578.2|29601.3|29581.3|29589.6|29569.6|477
1625052000000|2021-06-30 11:20:00|29597.5|29577.5|29571.1|29551.1|29599.1|29579.1|29569.8|29549.8|624
1625052300000|2021-06-30 11:25:00|29570.8|29550.8|29584.1|29564.1|29595|29575|29570.1|29550.1|598
1625052600000|2021-06-30 11:30:00|29584|29564|29593.3|29573.3|29598.5|29578.5|29582.1|29562.1|571
1625052900000|2021-06-30 11:35:00|29591.9|29571.9|29577.3|29557.3|29593.4|29573.4|29576.8|29556.8|598
1625053200000|2021-06-30 11:40:00|29576.9|29556.9|29583.6|29563.6|29584.6|29564.6|29569.5|29549.5|585
1625053500000|2021-06-30 11:45:00|29583.7|29563.7|29585.5|29565.5|29589.5|29569.5|29582.1|29562.1|570
1625053800000|2021-06-30 11:50:00|29585.7|29565.7|29578|29558|29585.8|29565.8|29576.1|29556.1|591
1625054100000|2021-06-30 11:55:00|29577.9|29557.9|29566.6|29546.6|29578.1|29558.1|29562.5|29542.5|658
1625054400000|2021-06-30 12:00:00|29565.4|29545.4|29590.3|29570.3|29590.9|29570.9|29557.2|29537.2|727
1625054700000|2021-06-30 12:05:00|29588.8|29568.8|29604.6|29584.6|29605.8|29585.8|29567.2|29547.2|755
1625055000000|2021-06-30 12:10:00|29605.4|29585.4|29603.4|29583.4|29612.9|29592.9|29599.3|29579.3|666
1625055300000|2021-06-30 12:15:00|29601.4|29581.4|29578.1|29558.1|29604.9|29584.9|29578.1|29558.1|849
1625055600000|2021-06-30 12:20:00|29578.3|29558.3|29593|29573|29596.7|29576.7|29562.8|29542.8|730
1625055900000|2021-06-30 12:25:00|29593.4|29573.4|29616.9|29596.9|29620.4|29600.4|29591|29571|747
1625056200000|2021-06-30 12:30:00|29616.6|29596.6|29616.8|29596.8|29618.9|29598.9|29610.3|29590.3|811
1625056500000|2021-06-30 12:35:00|29617|29597|29611.9|29591.9|29619.5|29599.5|29610.6|29590.6|732
1625056800000|2021-06-30 12:40:00|29612.5|29592.5|29619.3|29599.3|29621|29601|29611.7|29591.7|597
1625057100000|2021-06-30 12:45:00|29619.2|29599.2|29618|29598|29623.5|29603.5|29617.5|29597.5|557
1625057400000|2021-06-30 12:50:00|29618.4|29598.4|29596.4|29576.4|29618.4|29598.4|29595.7|29575.7|673
1625057700000|2021-06-30 12:55:00|29596.6|29576.6|29598|29578|29602.6|29582.6|29591.6|29571.6|707
1625058000000|2021-06-30 13:00:00|29598.8|29578.8|29605|29585|29608.7|29588.7|29597.6|29577.6|672
1625058300000|2021-06-30 13:05:00|29605.8|29585.8|29607.5|29587.5|29608.6|29588.6|29602.1|29582.1|629
1625058600000|2021-06-30 13:10:00|29607.6|29587.6|29608|29588|29610.1|29590.1|29587.7|29567.7|637
1625058900000|2021-06-30 13:15:00|29607.8|29587.8|29632.6|29612.6|29636.9|29616.9|29605.4|29585.4|694
1625059200000|2021-06-30 13:20:00|29634|29614|29627.4|29607.4|29635.5|29615.5|29622.3|29602.3|750
1625059500000|2021-06-30 13:25:00|29627.6|29607.6|29629.5|29609.5|29634.6|29614.6|29626.2|29606.2|592
1625059800000|2021-06-30 13:30:00|29630|29610|29618.4|29598.4|29632.5|29612.5|29616.3|29596.3|638
1625060100000|2021-06-30 13:35:00|29618.5|29598.5|29633.6|29613.6|29634.4|29614.4|29616|29596|565
1625060400000|2021-06-30 13:40:00|29633.3|29613.3|29646.3|29626.3|29646.6|29626.6|29630.8|29610.8|600
1625060700000|2021-06-30 13:45:00|29646.5|29626.5|29632.5|29612.5|29648.8|29628.8|29629.4|29609.4|619
1625061000000|2021-06-30 13:50:00|29632.4|29612.4|29644.3|29624.3|29648.1|29628.1|29631.2|29611.2|656
1625061300000|2021-06-30 13:55:00|29644.2|29624.2|29626.9|29606.9|29645|29625|29626.7|29606.7|610
1625061600000|2021-06-30 14:00:00|29627.3|29607.3|29652|29632|29660.8|29640.8|29623.8|29603.8|623
1625061900000|2021-06-30 14:05:00|29651.9|29631.9|29667.6|29647.6|29671.2|29651.2|29649.3|29629.3|590
1625062200000|2021-06-30 14:10:00|29668.2|29648.2|29685.4|29665.4|29690.9|29670.9|29667.6|29647.6|606
1625062500000|2021-06-30 14:15:00|29685.5|29665.5|29688.9|29668.9|29690.2|29670.2|29682.6|29662.6|526
1625062800000|2021-06-30 14:20:00|29688.8|29668.8|29705.9|29685.9|29706|29686|29687.4|29667.4|626
1625063100000|2021-06-30 14:25:00|29705.1|29685.1|29693.2|29673.2|29705.7|29685.7|29687|29667|562
1625063400000|2021-06-30 14:30:00|29693.3|29673.3|29676|29656|29702.1|29682.1|29675.9|29655.9|555
1625063700000|2021-06-30 14:35:00|29676.1|29656.1|29666.6|29646.6|29680.7|29660.7|29663.5|29643.5|617
1625064000000|2021-06-30 14:40:00|29664.9|29644.9|29674.2|29654.2|29679.5|29659.5|29654.4|29634.4|642
1625064300000|2021-06-30 14:45:00|29674.8|29654.8|29653.8|29633.8|29679|29659|29653.5|29633.5|610
1625064600000|2021-06-30 14:50:00|29653.3|29633.3|29622.5|29602.5|29659.5|29639.5|29618.1|29598.1|661
1625064900000|2021-06-30 14:55:00|29622.8|29602.8|29606.2|29586.2|29652.7|29632.7|29588.8|29568.8|804
1625065200000|2021-06-30 15:00:00|29606.4|29586.4|29584.4|29564.4|29630|29610|29568|29548|773
1625065500000|2021-06-30 15:05:00|29583.8|29563.8|29629.8|29609.8|29637|29617|29580.4|29560.4|652
1625065800000|2021-06-30 15:10:00|29630.1|29610.1|29627.6|29607.6|29635.8|29615.8|29620|29600|668
1625066100000|2021-06-30 15:15:00|29628.2|29608.2|29640.8|29620.8|29648.2|29628.2|29626.8|29606.8|625
1625066400000|2021-06-30 15:20:00|29640.7|29620.7|29652|29632|29656.6|29636.6|29640.2|29620.2|622
1625066700000|2021-06-30 15:25:00|29653.2|29633.2|29645.6|29625.6|29656.6|29636.6|29644.1|29624.1|555
1625067000000|2021-06-30 15:30:00|29645.2|29625.2|29677.8|29657.8|29685.8|29665.8|29645.1|29625.1|595
1625067300000|2021-06-30 15:35:00|29680.3|29660.3|29650.9|29630.9|29693.4|29673.4|29650.9|29630.9|563
1625067600000|2021-06-30 15:40:00|29652|29632|29662|29642|29672.1|29652.1|29650.1|29630.1|636
1625067900000|2021-06-30 15:45:00|29661.6|29641.6|29676.7|29656.7|29685.3|29665.3|29659.9|29639.9|624
1625068200000|2021-06-30 15:50:00|29676.9|29656.9|29677.9|29657.9|29683.1|29663.1|29671.3|29651.3|514
1625068500000|2021-06-30 15:55:00|29677.5|29657.5|29681.4|29661.4|29705.1|29685.1|29675.1|29655.1|564
1625068800000|2021-06-30 16:00:00|29682.5|29662.5|29676.3|29656.3|29684.1|29664.1|29663.3|29643.3|502
1625069100000|2021-06-30 16:05:00|29676.2|29656.2|29672.2|29652.2|29678.4|29658.4|29671|29651|456
1625069400000|2021-06-30 16:10:00|29671.7|29651.7|29661|29641|29675.3|29655.3|29660.4|29640.4|433
1625069700000|2021-06-30 16:15:00|29660.8|29640.8|29660.2|29640.2|29665.5|29645.5|29657.6|29637.6|454
1625070000000|2021-06-30 16:20:00|29660|29640|29667.7|29647.7|29669.3|29649.3|29659.4|29639.4|484
1625070300000|2021-06-30 16:25:00|29667.8|29647.8|29676.6|29656.6|29676.9|29656.9|29663.6|29643.6|418
1625070600000|2021-06-30 16:30:00|29676.7|29656.7|29677.2|29657.2|29680.3|29660.3|29674.5|29654.5|416
1625070900000|2021-06-30 16:35:00|29677.1|29657.1|29679.7|29659.7|29680.2|29660.2|29673.3|29653.3|398
1625071200000|2021-06-30 16:40:00|29680|29660|29672.8|29652.8|29682.1|29662.1|29672.4|29652.4|411
1625071500000|2021-06-30 16:45:00|29671.8|29651.8|29666.8|29646.8|29675.1|29655.1|29666.4|29646.4|379
1625071800000|2021-06-30 16:50:00|29666.7|29646.7|29661.7|29641.7|29669.1|29649.1|29661.4|29641.4|385
1625072100000|2021-06-30 16:55:00|29662.2|29642.2|29674.9|29654.9|29679.3|29659.3|29658.8|29638.8|463
1625072400000|2021-06-30 17:00:00|29675.7|29655.7|29668.4|29648.4|29675.7|29655.7|29665.7|29645.7|532
1625072700000|2021-06-30 17:05:00|29667.4|29647.4|29672|29652|29672.4|29652.4|29666.3|29646.3|397
1625073000000|2021-06-30 17:10:00|29672.4|29652.4|29666.1|29646.1|29673.6|29653.6|29662.3|29642.3|441
1625073300000|2021-06-30 17:15:00|29666.4|29646.4|29661.9|29641.9|29666.9|29646.9|29660.6|29640.6|386
1625073600000|2021-06-30 17:20:00|29660.8|29640.8|29653|29633|29662.7|29642.7|29650.4|29630.4|461
1625073900000|2021-06-30 17:25:00|29653.3|29633.3|29660.5|29640.5|29661.3|29641.3|29652.9|29632.9|443
1625074200000|2021-06-30 17:30:00|29660.9|29640.9|29659.3|29639.3|29663.1|29643.1|29656.1|29636.1|388
1625074500000|2021-06-30 17:35:00|29659.7|29639.7|29663.4|29643.4|29664.8|29644.8|29659.1|29639.1|389
1625074800000|2021-06-30 17:40:00|29663.5|29643.5|29664.1|29644.1|29669.2|29649.2|29661.1|29641.1|383
1625075100000|2021-06-30 17:45:00|29664.8|29644.8|29663.9|29643.9|29666.6|29646.6|29662.8|29642.8|389
1625075400000|2021-06-30 17:50:00|29664|29644|29666.7|29646.7|29669.4|29649.4|29661.9|29641.9|377
1625075700000|2021-06-30 17:55:00|29666.8|29646.8|29663.4|29643.4|29668.9|29648.9|29662.1|29642.1|422
1625076000000|2021-06-30 18:00:00|29663.6|29643.6|29665.7|29645.7|29668.2|29648.2|29660.8|29640.8|436
1625076300000|2021-06-30 18:05:00|29666.1|29646.1|29670.8|29650.8|29673.6|29653.6|29665|29645|421
1625076600000|2021-06-30 18:10:00|29670.4|29650.4|29672.6|29652.6|29675.6|29655.6|29668.5|29648.5|403
1625076900000|2021-06-30 18:15:00|29672.3|29652.3|29671.8|29651.8|29675.1|29655.1|29669.9|29649.9|307
1625077200000|2021-06-30 18:20:00|29671.6|29651.6|29670.1|29650.1|29673.5|29653.5|29668.5|29648.5|348
1625077500000|2021-06-30 18:25:00|29669.9|29649.9|29673.5|29653.5|29674.2|29654.2|29668.4|29648.4|323
1625077800000|2021-06-30 18:30:00|29673.7|29653.7|29677.8|29657.8|29679.5|29659.5|29673.7|29653.7|335
1625078100000|2021-06-30 18:35:00|29678|29658|29675.1|29655.1|29680.3|29660.3|29672.3|29652.3|363
1625078400000|2021-06-30 18:40:00|29675.8|29655.8|29674.8|29654.8|29679.4|29659.4|29674.3|29654.3|367
1625078700000|2021-06-30 18:45:00|29675.1|29655.1|29685.3|29665.3|29685.4|29665.4|29672.8|29652.8|417
1625079000000|2021-06-30 18:50:00|29684.2|29664.2|29683.6|29663.6|29684.7|29664.7|29678.7|29658.7|440
1625079300000|2021-06-30 18:55:00|29683.5|29663.5|29679.2|29659.2|29684.5|29664.5|29678.6|29658.6|487
1625079600000|2021-06-30 19:00:00|29679.4|29659.4|29678.5|29658.5|29683.4|29663.4|29678|29658|381
1625079900000|2021-06-30 19:05:00|29678.7|29658.7|29672.1|29652.1|29679.3|29659.3|29669.6|29649.6|411
1625080200000|2021-06-30 19:10:00|29674|29654|29671.7|29651.7|29674.2|29654.2|29668.2|29648.2|313
1625080500000|2021-06-30 19:15:00|29671.8|29651.8|29672.2|29652.2|29673.7|29653.7|29667.1|29647.1|335
1625080800000|2021-06-30 19:20:00|29672|29652|29671.6|29651.6|29674.9|29654.9|29668.7|29648.7|334
1625081100000|2021-06-30 19:25:00|29670.9|29650.9|29660.2|29640.2|29672.9|29652.9|29658.5|29638.5|430
1625081400000|2021-06-30 19:30:00|29659.9|29639.9|29657.1|29637.1|29662.3|29642.3|29655.4|29635.4|322
1625081700000|2021-06-30 19:35:00|29656.3|29636.3|29651.9|29631.9|29660.9|29640.9|29648.9|29628.9|357
1625082000000|2021-06-30 19:40:00|29651.8|29631.8|29644.3|29624.3|29652.2|29632.2|29639.7|29619.7|406
1625082300000|2021-06-30 19:45:00|29643.8|29623.8|29639|29619|29651|29631|29632|29599|520
1625082600000|2021-06-30 19:50:00|29638.9|29618.9|29641.5|29621.5|29658.9|29626.4|29635.8|29607.3|453
1625082900000|2021-06-30 19:55:00|29641.8|29621.8|29637.9|29617.9|29659.5|29627.1|29636.6|29600.7|698
1625083200000|2021-06-30 20:00:00|29637.8|29617.8|29652|29602|29658.5|29623.4|29633.9|29598.9|525
1625083500000|2021-06-30 20:05:00|29653|29603|29639.4|29619.4|29654.9|29621.1|29633.6|29596|458
1625083800000|2021-06-30 20:10:00|29653.2|29603.2|29639.9|29619.9|29655.9|29621.5|29634.3|29599.6|654
1625084100000|2021-06-30 20:15:00|29640.1|29620.1|29639.6|29619.6|29656.1|29621.5|29636.2|29602.2|690
1625084400000|2021-06-30 20:20:00|29639.4|29619.4|29641|29621|29654.2|29621.3|29636.5|29602.7|664
1625084700000|2021-06-30 20:25:00|29640.3|29620.3|29636.4|29616.4|29654.7|29620.8|29635.4|29601.3|700
1625085000000|2021-06-30 20:30:00|29636.7|29616.7|29652.6|29602.6|29654.3|29619.1|29634.2|29599.1|709
1625085300000|2021-06-30 20:35:00|29652.3|29602.3|29654|29604|29655.5|29619.6|29634.4|29596.2|686
1625085600000|2021-06-30 20:40:00|29638.5|29618.5|29650.7|29600.7|29655.6|29619.1|29631.6|29597.3|765
1625085900000|2021-06-30 20:45:00|29651.5|29601.5|29654.4|29601.9|29656.8|29619.5|29632.1|29596.8|722
1625086200000|2021-06-30 20:50:00|29652.3|29602.3|29650.4|29600.4|29653.9|29619.2|29631.1|29594.6|684
1625086500000|2021-06-30 20:55:00|29651|29601|29655|29605|29661.8|29609.3|29642.3|29592.3|796
1625086800000|2021-06-30 21:00:00|29656.7|29601.2|29657|29604.8|29660|29607.6|29655|29594.9|53
1625087100000|2021-06-30 21:05:00|29659.7|29607|29658.6|29604|29685.8|29609.9|29651.1|29578.8|190
1625087400000|2021-06-30 21:10:00|29658.4|29601.8|29655.3|29605.3|29673.1|29605.3|29648.8|29590.7|127
1625087700000|2021-06-30 21:15:00|29660.6|29603.7|29665.7|29601|29668.6|29624.3|29644|29596.7|143
1625088000000|2021-06-30 21:20:00|29667.4|29599|29654.5|29604.5|29672.8|29625|29643|29595.2|157
1625088300000|2021-06-30 21:25:00|29643.8|29623.8|29657.4|29607.4|29671|29624.7|29643.8|29599.1|98
1625088600000|2021-06-30 21:30:00|29660|29610|29657|29607|29670.2|29612|29656|29600.9|137
1625088900000|2021-06-30 21:35:00|29658.6|29608.6|29666.5|29601|29669.4|29624.8|29644.6|29601|142
1625089200000|2021-06-30 21:40:00|29668|29608.4|29655.3|29605.3|29668|29622.4|29642.3|29597.5|166
1625089500000|2021-06-30 21:45:00|29656.4|29606.4|29659.7|29600.8|29666.2|29607.7|29651.2|29597.3|198
1625089800000|2021-06-30 21:50:00|29660.1|29600.6|29655.7|29605.7|29671.5|29611.6|29654.5|29598.5|189
1625090100000|2021-06-30 21:55:00|29656|29606|29657.7|29602.5|29668.6|29611.6|29652.2|29595.7|188
1625090400000|2021-06-30 22:00:00|29657.6|29605.3|29654.6|29604.6|29663.2|29607.8|29650.6|29598|347
1625090700000|2021-06-30 22:05:00|29654.3|29604.3|29655.7|29605.7|29658.8|29608.8|29649.4|29599.4|236
1625091000000|2021-06-30 22:10:00|29655.6|29605.6|29655.1|29605.1|29658.4|29608.4|29650.4|29600.4|243
1625091300000|2021-06-30 22:15:00|29655.5|29605.5|29655.6|29605.6|29657.3|29607.3|29649.3|29599.3|182
1625091600000|2021-06-30 22:20:00|29655.5|29605.5|29656.3|29606.3|29658.4|29608.4|29651.9|29601.9|167
1625091900000|2021-06-30 22:25:00|29654.7|29604.7|29654.8|29604.8|29658.6|29620.7|29640.4|29601.7|178
1625092200000|2021-06-30 22:30:00|29655.6|29605.6|29657.3|29607.3|29661.3|29622.5|29642.5|29602.9|157
1625092500000|2021-06-30 22:35:00|29661|29611|29657.3|29607.3|29663.3|29623|29643|29605|171
1625092800000|2021-06-30 22:40:00|29660.3|29610.3|29662.7|29612.7|29663.2|29613.2|29655.7|29605.7|158
1625093100000|2021-06-30 22:45:00|29661.1|29611.1|29661.9|29611.9|29665.2|29623.3|29640.6|29605.7|198
1625093400000|2021-06-30 22:50:00|29660.7|29610.7|29660.4|29610.4|29664.9|29627.7|29644.7|29608.3|197
1625093700000|2021-06-30 22:55:00|29660.6|29610.6|29651.7|29601.7|29661.5|29625|29636.3|29600.5|222
1625094000000|2021-06-30 23:00:00|29653.6|29603.6|29638.3|29618.3|29658.6|29623.6|29635.9|29600.2|249
1625094300000|2021-06-30 23:05:00|29638.1|29618.1|29655|29605|29655.8|29619.9|29636.9|29597.5|189
1625094600000|2021-06-30 23:10:00|29653.2|29603.2|29652.5|29602.5|29657.4|29621|29636.4|29600.6|187
1625094900000|2021-06-30 23:15:00|29653|29603|29635.1|29615.1|29656.4|29619.4|29633.8|29598.4|223
1625095200000|2021-06-30 23:20:00|29635.2|29615.2|29658.5|29608.5|29661.5|29620.7|29634.1|29599.6|289
1625095500000|2021-06-30 23:25:00|29658.7|29608.7|29657|29607|29661|29622.5|29638.5|29601.6|204
1625095800000|2021-06-30 23:30:00|29656.9|29606.9|29664.2|29614.2|29664.2|29626.3|29638.9|29603.3|238
1625096100000|2021-06-30 23:35:00|29664.9|29614.9|29662|29612|29665.9|29626.4|29643.2|29605.3|266
1625096400000|2021-06-30 23:40:00|29661.8|29611.8|29659.4|29609.4|29666.1|29628.1|29645.2|29606.4|224
1625096700000|2021-06-30 23:45:00|29658.4|29608.4|29662.3|29612.3|29666|29627|29641.7|29605.8|248
1625097000000|2021-06-30 23:50:00|29662.8|29612.8|29665.3|29615.3|29666.9|29623.9|29640.6|29606.9|190
1625097300000|2021-06-30 23:55:00|29665.2|29615.2|29662.4|29612.4|29666.8|29627.5|29641.9|29606.8|171
1625097600000|2021-07-01 00:00:00|29662.7|29612.7|29665.4|29615.4|29670.9|29635.2|29648.5|29611.9|309
1625097900000|2021-07-01 00:05:00|29665.2|29615.2|29673.5|29623.5|29673.8|29635.6|29648.5|29612.8|352
1625098200000|2021-07-01 00:10:00|29673.7|29623.7|29670.8|29620.8|29674.9|29636.2|29655|29619.3|283
1625098500000|2021-07-01 00:15:00|29670.6|29620.6|29659.3|29639.3|29676.6|29639.3|29652.6|29618|256
1625098800000|2021-07-01 00:20:00|29678.4|29628.4|29680.9|29630.9|29684.7|29634.7|29672.8|29622.8|375
1625099100000|2021-07-01 00:25:00|29680.5|29630.5|29677.3|29627.3|29682.4|29640|29659.4|29624.6|328
1625099400000|2021-07-01 00:30:00|29676.5|29626.5|29674.1|29624.1|29678.4|29641.5|29655.9|29621.9|375
1625099700000|2021-07-01 00:35:00|29674.3|29624.3|29676.1|29626.1|29676.8|29640.2|29656.3|29621.9|300
1625100000000|2021-07-01 00:40:00|29676|29626|29675.8|29625.8|29678.7|29641.3|29660.9|29624.3|324
1625100300000|2021-07-01 00:45:00|29675.9|29625.9|29681.5|29631.5|29686|29645.8|29656.4|29621.9|400
1625100600000|2021-07-01 00:50:00|29681.4|29631.4|29684.9|29634.9|29687.8|29648.8|29665.9|29629.9|407
1625100900000|2021-07-01 00:55:00|29686.7|29636.7|29685.1|29635.1|29690.1|29653.8|29669|29632.6|437
1625101200000|2021-07-01 01:00:00|29684.7|29634.7|29678.5|29628.5|29684.7|29649.6|29667.1|29626.1|463
1625101500000|2021-07-01 01:05:00|29679.5|29629.5|29674.7|29624.7|29679.6|29643.3|29656.9|29622.6|387
1625101800000|2021-07-01 01:10:00|29674.8|29624.8|29669.8|29619.8|29677.5|29635.6|29655.6|29619.8|354
1625102100000|2021-07-01 01:15:00|29670.6|29620.6|29674.4|29624.4|29675.4|29639.8|29656.9|29619.3|387
1625102400000|2021-07-01 01:20:00|29672.7|29622.7|29675.9|29625.9|29680.1|29642.1|29658.9|29621.3|382
1625102700000|2021-07-01 01:25:00|29676.3|29626.3|29680.6|29630.6|29681.7|29631.7|29675.8|29625.8|373
1625103000000|2021-07-01 01:30:00|29680.7|29630.7|29676.4|29626.4|29682.2|29645|29664.4|29625.6|321
1625103300000|2021-07-01 01:35:00|29674.3|29624.3|29675|29625|29681.5|29631.5|29673.4|29623.4|380
1625103600000|2021-07-01 01:40:00|29675.2|29625.2|29679.1|29629.1|29679.4|29637.7|29655.8|29621.9|376
1625103900000|2021-07-01 01:45:00|29679|29629|29685.5|29635.5|29686.6|29636.6|29674.7|29624.7|421
1625104200000|2021-07-01 01:50:00|29684.8|29634.8|29684.6|29634.6|29688.9|29653.1|29668.2|29631.8|372
1625104500000|2021-07-01 01:55:00|29684.3|29634.3|29676|29626|29687.2|29637.2|29675.2|29625.2|335
1625104800000|2021-07-01 02:00:00|29675.1|29625.1|29681.3|29631.3|29684.7|29644|29660.9|29623.3|339
1625105100000|2021-07-01 02:05:00|29681.4|29631.4|29682.7|29632.7|29684.7|29634.7|29677.2|29627.2|311
1625105400000|2021-07-01 02:10:00|29681.8|29631.8|29679.3|29629.3|29683.3|29647.9|29663|29621.3|377
1625105700000|2021-07-01 02:15:00|29677|29627|29682.6|29632.6|29683.4|29646.9|29663.8|29626.4|237
1625106000000|2021-07-01 02:20:00|29682|29632|29677.8|29627.8|29684|29648.8|29667.2|29626.9|270
1625106300000|2021-07-01 02:25:00|29678.8|29628.8|29680.5|29630.5|29683.6|29648.4|29667.7|29627.4|257
1625106600000|2021-07-01 02:30:00|29678.8|29628.8|29665|29645|29683.9|29646.9|29660.5|29627.6|260
1625106900000|2021-07-01 02:35:00|29662.5|29642.5|29679|29629|29682.2|29643.2|29662.5|29625.1|339
1625107200000|2021-07-01 02:40:00|29678.8|29628.8|29683.1|29633.1|29684.2|29634.2|29677.5|29627.5|328
1625107500000|2021-07-01 02:45:00|29682.4|29632.4|29679.9|29629.9|29683.8|29646.7|29664.6|29627|231
1625107800000|2021-07-01 02:50:00|29680.1|29630.1|29679.3|29629.3|29682.4|29646.8|29659.1|29626.1|276
1625108100000|2021-07-01 02:55:00|29679.2|29629.2|29679.8|29629.8|29682.3|29632.3|29675.4|29625.4|338
1625108400000|2021-07-01 03:00:00|29679.3|29629.3|29683.3|29633.3|29686.8|29636.8|29677.2|29627.2|324
1625108700000|2021-07-01 03:05:00|29680.8|29630.8|29685.3|29635.3|29689.9|29652.6|29665.2|29630|369
1625109000000|2021-07-01 03:10:00|29685.2|29635.2|29684.5|29634.5|29687.1|29650.7|29664.7|29632.1|341
1625109300000|2021-07-01 03:15:00|29684.2|29634.2|29682.1|29632.1|29685.5|29635.5|29680.1|29630.1|294
1625109600000|2021-07-01 03:20:00|29681.4|29631.4|29680|29630|29683.2|29633.2|29677.1|29627.1|279
1625109900000|2021-07-01 03:25:00|29678.3|29628.3|29677.8|29627.8|29682.7|29632.7|29675.7|29625.7|261
1625110200000|2021-07-01 03:30:00|29678|29628|29678.5|29628.5|29681.3|29643.6|29659.2|29624.7|291
1625110500000|2021-07-01 03:35:00|29678.6|29628.6|29675.8|29625.8|29680.1|29630.1|29672|29622|271
1625110800000|2021-07-01 03:40:00|29676.7|29626.7|29675.2|29625.2|29680.5|29642.4|29659.9|29622.8|249
1625111100000|2021-07-01 03:45:00|29675.6|29625.6|29676.4|29626.4|29681.3|29646.3|29658.3|29621.8|255
1625111400000|2021-07-01 03:50:00|29677.9|29627.9|29680.1|29630.1|29682.4|29632.4|29674.2|29624.2|215
1625111700000|2021-07-01 03:55:00|29681.3|29631.3|29680|29630|29681.3|29631.3|29674.1|29624.1|273
1625112000000|2021-07-01 04:00:00|29680.1|29630.1|29677.1|29627.1|29682.1|29643.4|29661.3|29623.6|263
1625112300000|2021-07-01 04:05:00|29677.9|29627.9|29678.1|29628.1|29682.8|29632.8|29676.1|29626.1|227
1625112600000|2021-07-01 04:10:00|29678|29628|29678.9|29628.9|29683.2|29633.2|29675.2|29625.2|229
1625112900000|2021-07-01 04:15:00|29678.7|29628.7|29678.1|29628.1|29683.3|29633.3|29675|29625|274
1625113200000|2021-07-01 04:20:00|29678.8|29628.8|29680.2|29630.2|29681.9|29645|29660.8|29625.7|233
1625113500000|2021-07-01 04:25:00|29675.9|29625.9|29683.6|29633.6|29685.7|29647.4|29663.1|29625.9|288
1625113800000|2021-07-01 04:30:00|29684.1|29634.1|29684.5|29634.5|29686.5|29649.9|29666.7|29628.1|264
1625114100000|2021-07-01 04:35:00|29684.6|29634.6|29682.5|29632.5|29686.7|29650.4|29669.1|29631.6|247
1625114400000|2021-07-01 04:40:00|29682.3|29632.3|29654.8|29634.8|29698.1|29648.1|29654.1|29614.9|284
1625114700000|2021-07-01 04:45:00|29655.1|29635.1|29656.5|29636.5|29671|29636.9|29654.2|29620.3|208
1625115000000|2021-07-01 04:50:00|29656.4|29636.4|29653.8|29633.8|29657|29637|29651.9|29631.9|208
1625115300000|2021-07-01 04:55:00|29654.5|29634.5|29654.2|29634.2|29655.7|29635.7|29650.6|29630.6|300
1625115600000|2021-07-01 05:00:00|29654.5|29634.5|29660.2|29640.2|29661.9|29641.9|29652.6|29632.6|349
1625115900000|2021-07-01 05:05:00|29660.6|29640.6|29659.5|29639.5|29661.2|29641.2|29657|29637|268
1625116200000|2021-07-01 05:10:00|29659.3|29639.3|29660|29640|29663.1|29643.1|29656.4|29636.4|268
1625116500000|2021-07-01 05:15:00|29662.3|29642.3|29674.2|29654.2|29680.8|29660.8|29659.2|29639.2|451
1625116800000|2021-07-01 05:20:00|29674.1|29654.1|29677.1|29657.1|29680.1|29660.1|29669.8|29649.8|406
1625117100000|2021-07-01 05:25:00|29693.1|29643.1|29679.3|29659.3|29693.6|29661.7|29673.5|29641.7|308
1625117400000|2021-07-01 05:30:00|29679.8|29659.8|29678.3|29658.3|29681.5|29661.5|29672.3|29652.3|384
1625117700000|2021-07-01 05:35:00|29678.4|29658.4|29674.2|29654.2|29678.8|29658.8|29671|29651|319
1625118000000|2021-07-01 05:40:00|29673.5|29653.5|29672.3|29652.3|29676.7|29656.7|29670|29650|307
1625118300000|2021-07-01 05:45:00|29672.2|29652.2|29674.4|29654.4|29675.3|29655.3|29670.7|29650.7|282
1625118600000|2021-07-01 05:50:00|29674.5|29654.5|29672.2|29652.2|29674.5|29654.5|29669|29649|281
1625118900000|2021-07-01 05:55:00|29671.5|29651.5|29668.8|29648.8|29682.2|29656|29667.2|29632.1|377
1625119200000|2021-07-01 06:00:00|29671.1|29651.1|29672.3|29652.3|29681.9|29661.9|29664.5|29644.5|451
1625119500000|2021-07-01 06:05:00|29673.2|29653.2|29677.4|29657.4|29685|29658|29668.7|29634.3|359
1625119800000|2021-07-01 06:10:00|29677.8|29657.8|29671|29651|29678.6|29658.6|29668.6|29648.6|406
1625120100000|2021-07-01 06:15:00|29671.9|29651.9|29674.1|29654.1|29677.9|29657.9|29671|29651|434
1625120400000|2021-07-01 06:20:00|29674.2|29654.2|29671.3|29651.3|29674.2|29654.2|29664.9|29644.9|468
1625120700000|2021-07-01 06:25:00|29670.7|29650.7|29680.8|29660.8|29681.5|29661.5|29669.7|29649.7|468
1625121000000|2021-07-01 06:30:00|29679.8|29659.8|29675.7|29655.7|29680.9|29660.9|29671.7|29651.7|535
1625121300000|2021-07-01 06:35:00|29675.2|29655.2|29677|29657|29681.4|29661.4|29672|29652|516
1625121600000|2021-07-01 06:40:00|29676.7|29656.7|29669|29649|29677|29657|29667.3|29647.3|487
1625121900000|2021-07-01 06:45:00|29668.8|29648.8|29672.6|29652.6|29674.3|29654.3|29663.8|29643.8|481
1625122200000|2021-07-01 06:50:00|29672.3|29652.3|29677.2|29657.2|29688|29668|29671.9|29651.9|437
1625122500000|2021-07-01 06:55:00|29676|29656|29644.8|29624.8|29677.3|29657.3|29640.5|29610.6|719
1625122800000|2021-07-01 07:00:00|29645.7|29625.7|29613.6|29593.6|29661.5|29633.3|29612|29592|692
1625123100000|2021-07-01 07:05:00|29612.4|29592.4|29610.1|29590.1|29620.3|29600.3|29608.4|29588.4|558
1625123400000|2021-07-01 07:10:00|29610.2|29590.2|29573.5|29553.5|29612.3|29592.3|29571.3|29551.3|586
1625123700000|2021-07-01 07:15:00|29573.6|29553.6|29585.2|29565.2|29593.2|29573.2|29570.9|29550.9|537
1625124000000|2021-07-01 07:20:00|29585.6|29565.6|29594.6|29574.6|29594.9|29574.9|29581.9|29561.9|498
1625124300000|2021-07-01 07:25:00|29595|29575|29591.8|29571.8|29604.1|29584.1|29588.9|29568.9|563
1625124600000|2021-07-01 07:30:00|29591.3|29571.3|29609.1|29589.1|29610.7|29590.7|29581.7|29561.7|620
1625124900000|2021-07-01 07:35:00|29609.2|29589.2|29621.1|29601.1|29626.3|29606.3|29603|29583|576
1625125200000|2021-07-01 07:40:00|29622|29602|29629.1|29609.1|29637|29617|29620.5|29600.5|528
1625125500000|2021-07-01 07:45:00|29628.8|29608.8|29638.4|29618.4|29643.8|29623.8|29626.4|29606.4|536
1625125800000|2021-07-01 07:50:00|29638.7|29618.7|29628.5|29608.5|29640.7|29620.7|29627.4|29607.4|534
1625126100000|2021-07-01 07:55:00|29629.3|29609.3|29640|29620|29641.5|29621.5|29621.7|29601.7|558
1625126400000|2021-07-01 08:00:00|29640.7|29620.7|29643|29623|29645.7|29625.7|29634.8|29614.8|584
1625126700000|2021-07-01 08:05:00|29643.6|29623.6|29704.2|29684.2|29709.1|29689.1|29642.9|29621.6|659
1625127000000|2021-07-01 08:10:00|29706.2|29686.2|29683.1|29663.1|29713.6|29686.2|29664.2|29644.2|600
1625127300000|2021-07-01 08:15:00|29683|29663|29677.8|29657.8|29691.3|29671.3|29661.9|29641.9|577
1625127600000|2021-07-01 08:20:00|29678.5|29658.5|29687|29667|29690.1|29670.1|29660.1|29640.1|628
1625127900000|2021-07-01 08:25:00|29686.4|29666.4|29687.5|29667.5|29701.2|29681.2|29680.2|29660.2|647
1625128200000|2021-07-01 08:30:00|29684.4|29664.4|29696.3|29676.3|29713.8|29693.8|29673.7|29653.7|707
1625128500000|2021-07-01 08:35:00|29695.1|29675.1|29704.6|29684.6|29710.7|29690.7|29688.8|29668.8|729
1625128800000|2021-07-01 08:40:00|29704.8|29684.8|29707.6|29687.6|29709.1|29689.1|29684.5|29664.5|657
1625129100000|2021-07-01 08:45:00|29707.9|29687.9|29696.9|29676.9|29708.1|29688.1|29680.5|29660.5|610
1625129400000|2021-07-01 08:50:00|29697.3|29677.3|29697.2|29677.2|29699.5|29679.5|29691.2|29671.2|490
1625129700000|2021-07-01 08:55:00|29697.3|29677.3|29673.7|29653.7|29697.5|29677.5|29672.4|29652.4|553
1625130000000|2021-07-01 09:00:00|29673.8|29653.8|29695.9|29675.9|29699.3|29679.3|29669.4|29649.4|640
1625130300000|2021-07-01 09:05:00|29695.5|29675.5|29696.9|29676.9|29702|29682|29693.6|29673.6|584
1625130600000|2021-07-01 09:10:00|29697.2|29677.2|29692.4|29672.4|29703|29683|29686.3|29666.3|568
1625130900000|2021-07-01 09:15:00|29692.2|29672.2|29693.1|29673.1|29694.1|29674.1|29686.8|29666.8|491
1625131200000|2021-07-01 09:20:00|29693.5|29673.5|29680.2|29660.2|29695.6|29675.6|29677.9|29657.9|509
1625131500000|2021-07-01 09:25:00|29680.6|29660.6|29658.5|29638.5|29684.5|29664.5|29657.2|29637.2|530
1625131800000|2021-07-01 09:30:00|29658.6|29638.6|29665.6|29645.6|29666.4|29646.4|29642.6|29622.6|547
1625132100000|2021-07-01 09:35:00|29665.8|29645.8|29659.1|29639.1|29667.6|29647.6|29655|29635|557
1625132400000|2021-07-01 09:40:00|29658.9|29638.9|29647.9|29627.9|29663.5|29643.5|29641.9|29621.9|540
1625132700000|2021-07-01 09:45:00|29648.3|29628.3|29676.5|29656.5|29678.8|29658.8|29647.3|29627.3|489
1625133000000|2021-07-01 09:50:00|29676.4|29656.4|29676.7|29656.7|29681.8|29661.8|29673.3|29653.3|426
1625133300000|2021-07-01 09:55:00|29676.2|29656.2|29677.2|29657.2|29681.9|29661.9|29674.7|29654.7|443
1625133600000|2021-07-01 10:00:00|29677.3|29657.3|29682.2|29662.2|29682.5|29662.5|29675.3|29655.3|487
1625133900000|2021-07-01 10:05:00|29682.3|29662.3|29676.2|29656.2|29682.4|29662.4|29674|29654|435
1625134200000|2021-07-01 10:10:00|29676.4|29656.4|29680.7|29660.7|29683.9|29663.9|29674.3|29654.3|512
1625134500000|2021-07-01 10:15:00|29680.4|29660.4|29675.3|29655.3|29682.8|29662.8|29674.2|29654.2|489
1625134800000|2021-07-01 10:20:00|29675.2|29655.2|29674.5|29654.5|29678.2|29658.2|29670.6|29650.6|515
1625135100000|2021-07-01 10:25:00|29674.8|29654.8|29660.3|29640.3|29676.1|29656.1|29656.2|29636.2|539
1625135400000|2021-07-01 10:30:00|29659.9|29639.9|29649.2|29629.2|29660.6|29640.6|29647.9|29627.9|487
1625135700000|2021-07-01 10:35:00|29649.9|29629.9|29651.7|29631.7|29655.7|29635.7|29649|29629|451
1625136000000|2021-07-01 10:40:00|29651.5|29631.5|29651.5|29631.5|29655.7|29635.7|29649.1|29629.1|475
1625136300000|2021-07-01 10:45:00|29651.3|29631.3|29649|29629|29658.9|29638.9|29648.2|29628.2|463
1625136600000|2021-07-01 10:50:00|29648.8|29628.8|29647|29627|29653.2|29633.2|29644.5|29624.5|584
1625136900000|2021-07-01 10:55:00|29647.2|29627.2|29643|29623|29650|29630|29640.2|29620.2|591
1625137200000|2021-07-01 11:00:00|29643.1|29623.1|29642.8|29622.8|29646.6|29626.6|29640.9|29620.9|553
1625137500000|2021-07-01 11:05:00|29642.7|29622.7|29646.4|29626.4|29650.9|29630.9|29641.6|29621.6|526
1625137800000|2021-07-01 11:10:00|29646.5|29626.5|29643.4|29623.4|29650.4|29630.4|29641.1|29621.1|524
1625138100000|2021-07-01 11:15:00|29643.5|29623.5|29642.8|29622.8|29647.5|29627.5|29638.4|29618.4|533
1625138400000|2021-07-01 11:20:00|29642.6|29622.6|29643.3|29623.3|29649.4|29629.4|29641.4|29621.4|448
1625138700000|2021-07-01 11:25:00|29643.4|29623.4|29643.6|29623.6|29648.3|29628.3|29642.6|29622.6|433
1625139000000|2021-07-01 11:30:00|29649|29629|29656.9|29636.9|29660|29640|29642.4|29622.4|498
1625139300000|2021-07-01 11:35:00|29657.8|29637.8|29631.5|29611.5|29657.8|29637.8|29614.2|29594.2|536
1625139600000|2021-07-01 11:40:00|29631.3|29611.3|29628.3|29608.3|29642.3|29622.3|29627.9|29607.9|504
1625139900000|2021-07-01 11:45:00|29628.7|29608.7|29634.7|29614.7|29634.7|29614.7|29626.5|29606.5|475
1625140200000|2021-07-01 11:50:00|29633.9|29613.9|29646.5|29626.5|29647.7|29627.7|29633.4|29613.4|490
1625140500000|2021-07-01 11:55:00|29646.6|29626.6|29634.2|29614.2|29647|29627|29633.5|29613.5|613
1625140800000|2021-07-01 12:00:00|29633.4|29613.4|29632.6|29612.6|29647.7|29627.7|29630.4|29610.4|551
1625141100000|2021-07-01 12:05:00|29632.5|29612.5|29623.8|29603.8|29636.3|29616.3|29618.2|29598.2|509
1625141400000|2021-07-01 12:10:00|29623.6|29603.6|29625|29605|29630.1|29610.1|29611.7|29591.7|613
1625141700000|2021-07-01 12:15:00|29624.1|29604.1|29636.3|29616.3|29637|29617|29622.4|29602.4|547
1625142000000|2021-07-01 12:20:00|29636.2|29616.2|29632.6|29612.6|29640|29620|29629.1|29609.1|466
1625142300000|2021-07-01 12:25:00|29632.7|29612.7|29640|29620|29646.3|29626.3|29632|29612|497
1625142600000|2021-07-01 12:30:00|29639.5|29619.5|29643.8|29623.8|29654.2|29634.2|29639.2|29619.2|622
1625142900000|2021-07-01 12:35:00|29643.7|29623.7|29641|29621|29651.4|29631.4|29634.4|29614.4|627
1625143200000|2021-07-01 12:40:00|29640.9|29620.9|29642.1|29622.1|29648.3|29628.3|29637.5|29617.5|565
1625143500000|2021-07-01 12:45:00|29640.2|29620.2|29640|29620|29644.5|29624.5|29638|29618|504
1625143800000|2021-07-01 12:50:00|29640.1|29620.1|29645.7|29625.7|29645.7|29625.7|29633.9|29613.9|469
1625144100000|2021-07-01 12:55:00|29645.3|29625.3|29637.3|29617.3|29645.3|29625.3|29633.2|29613.2|409
1625144400000|2021-07-01 13:00:00|29637.1|29617.1|29633.5|29613.5|29640.4|29620.4|29626.9|29606.9|518
1625144700000|2021-07-01 13:05:00|29630.6|29610.6|29644.6|29624.6|29646.8|29626.8|29629.7|29609.7|606
1625145000000|2021-07-01 13:10:00|29644.5|29624.5|29650.5|29630.5|29652.6|29632.6|29641|29621|519
1625145300000|2021-07-01 13:15:00|29650|29630|29635.1|29615.1|29656.9|29636.9|29634.7|29614.7|537
1625145600000|2021-07-01 13:20:00|29635.3|29615.3|29619.5|29599.5|29635.3|29615.3|29604.7|29584.7|579
1625145900000|2021-07-01 13:25:00|29619.1|29599.1|29620.4|29600.4|29628.3|29608.3|29602.2|29582.2|623
1625146200000|2021-07-01 13:30:00|29620.2|29600.2|29613.3|29593.3|29633.5|29613.5|29610.4|29590.4|639
1625146500000|2021-07-01 13:35:00|29613.4|29593.4|29606.3|29586.3|29627.5|29607.5|29597.5|29577.5|622
1625146800000|2021-07-01 13:40:00|29606.7|29586.7|29618.9|29598.9|29628.1|29608.1|29598.4|29578.4|609
1625147100000|2021-07-01 13:45:00|29619.5|29599.5|29604|29584|29635.7|29615.7|29601.6|29581.6|665
1625147400000|2021-07-01 13:50:00|29603.9|29583.9|29628.8|29608.8|29629.9|29609.9|29591.6|29571.6|661
1625147700000|2021-07-01 13:55:00|29628.7|29608.7|29606.9|29586.9|29628.7|29608.7|29596.4|29576.4|636
1625148000000|2021-07-01 14:00:00|29609.3|29589.3|29610|29590|29624.2|29604.2|29598.7|29578.7|709
1625148300000|2021-07-01 14:05:00|29608.3|29588.3|29639.8|29619.8|29641.3|29621.3|29607.9|29587.9|697
1625148600000|2021-07-01 14:10:00|29640.3|29620.3|29682.7|29662.7|29683.2|29663.2|29633.7|29613.7|647
1625148900000|2021-07-01 14:15:00|29683|29663|29674.7|29654.7|29684|29664|29671.1|29651.1|637
1625149200000|2021-07-01 14:20:00|29672.8|29652.8|29670.4|29650.4|29675.9|29655.9|29663.9|29643.9|558
1625149500000|2021-07-01 14:25:00|29671.3|29651.3|29668.1|29648.1|29673|29653|29654.1|29634.1|568
1625149800000|2021-07-01 14:30:00|29668.5|29648.5|29677.9|29657.9|29677.9|29657.9|29666.5|29646.5|550
1625150100000|2021-07-01 14:35:00|29677.6|29657.6|29676.2|29656.2|29686.6|29666.6|29667.8|29647.8|595
1625150400000|2021-07-01 14:40:00|29676.7|29656.7|29660.5|29640.5|29678.9|29658.9|29641|29621|666
1625150700000|2021-07-01 14:45:00|29660.6|29640.6|29646|29626|29676.7|29656.7|29635.6|29615.6|647
1625151000000|2021-07-01 14:50:00|29646.1|29626.1|29630.6|29610.6|29671.9|29651.9|29624.7|29604.7|722
1625151300000|2021-07-01 14:55:00|29629.9|29609.9|29640.9|29620.9|29653|29633|29623.1|29603.1|709
1625151600000|2021-07-01 15:00:00|29641.9|29621.9|29650.4|29630.4|29656.7|29636.7|29634.9|29614.9|667
1625151900000|2021-07-01 15:05:00|29650.5|29630.5|29635.5|29615.5|29651|29631|29632.7|29612.7|590
1625152200000|2021-07-01 15:10:00|29635.4|29615.4|29652.4|29632.4|29663.1|29643.1|29633.6|29613.6|643
1625152500000|2021-07-01 15:15:00|29654.1|29634.1|29653.4|29633.4|29662.8|29642.8|29646.8|29626.8|639
1625152800000|2021-07-01 15:20:00|29652.2|29632.2|29665.9|29645.9|29668.8|29648.8|29651|29631|587
1625153100000|2021-07-01 15:25:00|29666|29646|29647.1|29627.1|29666.9|29646.9|29633|29613|598
1625153400000|2021-07-01 15:30:00|29647.3|29627.3|29638.4|29618.4|29667.3|29634.2|29634.5|29612.4|573
1625153700000|2021-07-01 15:35:00|29638.9|29618.9|29631.1|29611.1|29662.7|29637|29620.5|29596.4|628
1625154000000|2021-07-01 15:40:00|29630.9|29610.9|29646.4|29626.4|29652.7|29632.7|29630.4|29610.4|593
1625154300000|2021-07-01 15:45:00|29646.3|29626.3|29631.9|29611.9|29646.3|29626.3|29629.7|29609.7|543
1625154600000|2021-07-01 15:50:00|29632.9|29612.9|29626|29606|29650.7|29624.7|29622.5|29600.7|653
1625154900000|2021-07-01 15:55:00|29625.9|29605.9|29631.4|29611.4|29637.4|29617.4|29624.2|29604.2|576
1625155200000|2021-07-01 16:00:00|29631|29611|29633.3|29613.3|29648.5|29628.5|29627.3|29607.3|610
1625155500000|2021-07-01 16:05:00|29632.1|29612.1|29610.1|29590.1|29637.3|29617.3|29607.5|29587.5|592
1625155800000|2021-07-01 16:10:00|29610.2|29590.2|29611|29591|29619.3|29599.3|29604.4|29584.4|574
1625156100000|2021-07-01 16:15:00|29610.9|29590.9|29621.1|29601.1|29623.6|29603.6|29604.7|29584.7|550
1625156400000|2021-07-01 16:20:00|29621.3|29601.3|29636.9|29616.9|29638.2|29618.2|29613.6|29593.6|546
1625156700000|2021-07-01 16:25:00|29637.4|29617.4|29626.6|29606.6|29638|29618|29623.1|29603.1|514
1625157000000|2021-07-01 16:30:00|29626.3|29606.3|29632.1|29612.1|29637.3|29614|29616.6|29587.3|518
1625157300000|2021-07-01 16:35:00|29631.5|29611.5|29633.2|29613.2|29636.9|29616.9|29628.5|29608.5|525
1625157600000|2021-07-01 16:40:00|29632.8|29612.8|29635.6|29615.6|29638.2|29618.2|29631.4|29611.4|463
1625157900000|2021-07-01 16:45:00|29634.5|29614.5|29636.9|29616.9|29639.7|29619.7|29631.3|29611.3|454
1625158200000|2021-07-01 16:50:00|29637.3|29617.3|29637.1|29617.1|29644.2|29624.2|29633.1|29613.1|482
1625158500000|2021-07-01 16:55:00|29637.2|29617.2|29638.5|29618.5|29645.9|29625.9|29631.7|29611.7|505
1625158800000|2021-07-01 17:00:00|29638.8|29618.8|29635.1|29615.1|29638.8|29618.8|29622.5|29602.5|478
1625159100000|2021-07-01 17:05:00|29635.9|29615.9|29625.5|29605.5|29636.9|29616.9|29623.9|29603.9|449
1625159400000|2021-07-01 17:10:00|29626.2|29606.2|29628.5|29608.5|29632.7|29612.7|29624.5|29604.5|333
1625159700000|2021-07-01 17:15:00|29628.8|29608.8|29628.6|29608.6|29635.6|29615.6|29626.9|29606.9|464
1625160000000|2021-07-01 17:20:00|29629|29609|29630.4|29610.4|29635.6|29615.6|29627.8|29607.8|410
1625160300000|2021-07-01 17:25:00|29630.8|29610.8|29635.5|29615.5|29638.5|29618.5|29629.5|29609.5|430
1625160600000|2021-07-01 17:30:00|29635.1|29615.1|29629.6|29609.6|29640.2|29620.2|29629.4|29609.4|428
1625160900000|2021-07-01 17:35:00|29629.7|29609.7|29632.4|29612.4|29633.1|29613.1|29624|29604|422
1625161200000|2021-07-01 17:40:00|29632.3|29612.3|29639.5|29619.5|29639.5|29619.5|29630.3|29610.3|387
1625161500000|2021-07-01 17:45:00|29638.9|29618.9|29636.2|29616.2|29640.1|29620.1|29632.4|29612.4|320
1625161800000|2021-07-01 17:50:00|29636.1|29616.1|29644.1|29624.1|29646.1|29626.1|29634|29614|423
1625162100000|2021-07-01 17:55:00|29644.3|29624.3|29651.6|29631.6|29651.8|29631.8|29640.9|29620.9|449
1625162400000|2021-07-01 18:00:00|29651.2|29631.2|29649.7|29629.7|29653.5|29633.5|29645.8|29625.8|478
1625162700000|2021-07-01 18:05:00|29649.2|29629.2|29649.8|29629.8|29651.7|29631.7|29645.1|29625.1|396
1625163000000|2021-07-01 18:10:00|29649.6|29629.6|29657.2|29637.2|29659.4|29639.4|29648.4|29628.4|456
1625163300000|2021-07-01 18:15:00|29658.7|29638.7|29659.9|29639.9|29663.4|29643.4|29656|29636|434
1625163600000|2021-07-01 18:20:00|29660.3|29640.3|29658.5|29638.5|29664.6|29644.6|29655.7|29635.7|454
1625163900000|2021-07-01 18:25:00|29657.3|29637.3|29658.4|29638.4|29661|29641|29651.6|29631.6|381
1625164200000|2021-07-01 18:30:00|29658.3|29638.3|29649.3|29629.3|29661|29641|29648.7|29628.7|420
1625164500000|2021-07-01 18:35:00|29651.5|29631.5|29660.8|29640.8|29665.4|29645.4|29651.5|29631.5|432
1625164800000|2021-07-01 18:40:00|29660.7|29640.7|29662.6|29642.6|29665.6|29645.6|29655.7|29635.7|412
1625165100000|2021-07-01 18:45:00|29661.9|29641.9|29658.7|29638.7|29663.4|29643.4|29654.8|29634.8|418
1625165400000|2021-07-01 18:50:00|29658.4|29638.4|29658.4|29638.4|29664|29644|29655.2|29635.2|442
1625165700000|2021-07-01 18:55:00|29658.7|29638.7|29668.8|29648.8|29672.3|29652.3|29653.1|29633.1|554
1625166000000|2021-07-01 19:00:00|29668.9|29648.9|29669.2|29649.2|29675|29655|29666.5|29646.5|473
1625166300000|2021-07-01 19:05:00|29669.1|29649.1|29667|29647|29671.4|29651.4|29665.3|29645.3|373
1625166600000|2021-07-01 19:10:00|29666.7|29646.7|29661.6|29641.6|29669.6|29649.6|29660.5|29640.5|438
1625166900000|2021-07-01 19:15:00|29661.2|29641.2|29658.5|29638.5|29663.9|29643.9|29657.5|29637.5|337
1625167200000|2021-07-01 19:20:00|29659.6|29639.6|29656.3|29636.3|29661.7|29641.7|29653.3|29633.3|390
1625167500000|2021-07-01 19:25:00|29657.6|29637.6|29648.4|29628.4|29657.6|29637.6|29646.7|29626.7|392
1625167800000|2021-07-01 19:30:00|29648.2|29628.2|29651.7|29631.7|29653.1|29633.1|29645.1|29625.1|385
1625168100000|2021-07-01 19:35:00|29650.1|29630.1|29652.7|29632.7|29669.7|29635.8|29645|29614.6|458
1625168400000|2021-07-01 19:40:00|29652.6|29632.6|29647.5|29627.5|29663.6|29636.4|29644.2|29609.8|461
1625168700000|2021-07-01 19:45:00|29648.1|29628.1|29647.1|29627.1|29669.5|29631.5|29645.7|29611.2|468
1625169000000|2021-07-01 19:50:00|29648.3|29628.3|29669.5|29619.5|29671.8|29634.3|29643|29609.5|488
1625169300000|2021-07-01 19:55:00|29669.9|29619.9|29641.3|29621.3|29672.9|29636.2|29635.4|29613.4|669
1625169600000|2021-07-01 20:00:00|29641.2|29621.2|29642.7|29622.7|29662.7|29624|29634.3|29602.6|499
1625169900000|2021-07-01 20:05:00|29642.8|29622.8|29641.5|29621.5|29656.2|29625.2|29639.1|29605.4|438
1625170200000|2021-07-01 20:10:00|29642.2|29622.2|29642.9|29622.9|29660|29626.4|29638.6|29606|413
1625170500000|2021-07-01 20:15:00|29642.2|29622.2|29643.4|29623.4|29659.9|29626.4|29639.9|29606.9|405
1625170800000|2021-07-01 20:20:00|29642.8|29622.8|29641.1|29621.1|29657.7|29624.1|29637.5|29607.7|334
1625171100000|2021-07-01 20:25:00|29641.6|29621.6|29644.3|29624.3|29663.8|29626.2|29638.5|29605.1|355
1625171400000|2021-07-01 20:30:00|29645.1|29625.1|29653.8|29603.8|29657.7|29626.5|29636.5|29602.3|325
1625171700000|2021-07-01 20:35:00|29652.9|29602.9|29638.4|29618.4|29656|29620.7|29634.8|29600.3|274
1625172000000|2021-07-01 20:40:00|29638.3|29618.3|29639.2|29619.2|29658.3|29619.2|29634.9|29598.5|296
1625172300000|2021-07-01 20:45:00|29639.7|29619.7|29642.6|29592.6|29661.3|29619.7|29634.6|29592.6|578
1625172600000|2021-07-01 20:50:00|29645.9|29595.9|29651.1|29595|29686.3|29612.4|29629.4|29552.2|597
1625172900000|2021-07-01 20:55:00|29653.2|29596.9|29656.1|29598.3|29674.6|29607.4|29632.1|29580.6|622
1625173200000|2021-07-01 21:00:00|29674.1|29585.7|29684.2|29577.8|29694.4|29592.2|29674.1|29577.4|63
1625173500000|2021-07-01 21:05:00|29688|29587|29691.4|29599.6|29698.5|29641.8|29661.8|29571.8|138
1625173800000|2021-07-01 21:10:00|29703.8|29597.5|29689.8|29582.8|29711.6|29622.4|29672.4|29577.8|134
1625174100000|2021-07-01 21:15:00|29688|29584|29688|29584|29711.1|29631.4|29668.3|29577|97
1625174400000|2021-07-01 21:20:00|29685.4|29578.4|29684|29587.7|29698.5|29621.1|29674.2|29572.7|135
1625174700000|2021-07-01 21:25:00|29681.9|29591.8|29685.6|29586|29703.3|29629.9|29674.2|29574|172
1625175000000|2021-07-01 21:30:00|29688|29621.6|29690.4|29583.4|29704.4|29623.6|29668.4|29574|185
1625175300000|2021-07-01 21:35:00|29688.8|29583.1|29685|29609.7|29697.2|29626|29669|29577.8|161
1625175600000|2021-07-01 21:40:00|29705.3|29603.2|29685|29589|29708.2|29621.4|29663.1|29556.1|182
1625175900000|2021-07-01 21:45:00|29667.9|29613.5|29687.8|29584.5|29696.5|29634|29653|29571.8|166
1625176200000|2021-07-01 21:50:00|29683.2|29576.2|29671.6|29594.7|29697.3|29617.5|29667.5|29571.2|209
1625176500000|2021-07-01 21:55:00|29678.3|29594.8|29695.8|29598.5|29695.8|29635|29655|29574.9|148
1625176800000|2021-07-01 22:00:00|29691.4|29590.3|29673.8|29622.2|29693.5|29627.6|29664.1|29575.5|288
1625177100000|2021-07-01 22:05:00|29676.7|29613.7|29672|29622|29681|29625.3|29666.5|29613.7|240
1625177400000|2021-07-01 22:10:00|29672.1|29622.1|29678.8|29621.5|29685.9|29638.8|29658.8|29612.3|171
1625177700000|2021-07-01 22:15:00|29674.8|29624.8|29680.2|29630.2|29686.5|29634.7|29670.7|29620.7|219
1625178000000|2021-07-01 22:20:00|29684.4|29620.6|29686.3|29625.6|29690.2|29638.9|29674.3|29620.6|194
1625178300000|2021-07-01 22:25:00|29681|29631|29680.7|29630.6|29690.9|29635.5|29675.7|29621.1|256
1625178600000|2021-07-01 22:30:00|29677.5|29625.4|29671.1|29621.1|29680.6|29629.8|29668|29618|301
1625178900000|2021-07-01 22:35:00|29671.9|29621.6|29670.1|29613.5|29678|29624.6|29664.8|29611.5|239
1625179200000|2021-07-01 22:40:00|29666.5|29611.5|29671|29618.7|29675.9|29622.5|29660.6|29610.6|241
1625179500000|2021-07-01 22:45:00|29668.1|29618.5|29671.9|29620.8|29676|29622|29665.8|29613.4|199
1625179800000|2021-07-01 22:50:00|29673|29617.8|29666.7|29616.7|29674.2|29622.3|29664.9|29614.4|213
1625180100000|2021-07-01 22:55:00|29667.8|29617.8|29674.2|29621.6|29678.5|29626.1|29664.7|29613.9|207
1625180400000|2021-07-01 23:00:00|29671.6|29621.3|29664.4|29614.4|29674.9|29621.8|29659.3|29608.8|269
1625180700000|2021-07-01 23:05:00|29666.7|29616.7|29670|29620|29676.5|29624.1|29659.7|29601.4|194
1625181000000|2021-07-01 23:10:00|29669.3|29619.3|29671.7|29621.7|29674|29623.4|29663.4|29613.3|225
1625181300000|2021-07-01 23:15:00|29671.1|29621.1|29665.6|29615.6|29672.9|29622.9|29661.1|29611|198
1625181600000|2021-07-01 23:20:00|29669|29618.2|29671.5|29621.5|29674.1|29622.8|29662.3|29609.8|246
1625181900000|2021-07-01 23:25:00|29671.8|29621.8|29666|29616|29673.4|29623.4|29660.7|29607.8|223
1625182200000|2021-07-01 23:30:00|29667|29617|29670.3|29620.3|29681.5|29631.5|29662.5|29612.2|219
1625182500000|2021-07-01 23:35:00|29670.8|29620.8|29662.4|29610|29672.3|29622.2|29659.7|29607.9|171
1625182800000|2021-07-01 23:40:00|29662.7|29611.5|29661.9|29611.9|29672.7|29622.7|29658.6|29607.9|188
1625183100000|2021-07-01 23:45:00|29668.7|29618.7|29665.1|29612.8|29672.2|29619.8|29657|29605.5|163
1625183400000|2021-07-01 23:50:00|29664.2|29611.8|29664.3|29614.3|29672.1|29622.1|29658.8|29607.6|243
1625183700000|2021-07-01 23:55:00|29665.7|29615.7|29666.4|29612.5|29668.7|29617.9|29654.9|29601.7|232
1625184000000|2021-07-02 00:00:00|29669.7|29617.4|29665.1|29615.1|29675.3|29622|29653.5|29599.6|400
1625184300000|2021-07-02 00:05:00|29666.2|29616.2|29662.5|29612.5|29671.3|29621.3|29660|29607.4|405
1625184600000|2021-07-02 00:10:00|29661.8|29611.8|29663.8|29613.8|29668|29618|29657|29607|322
1625184900000|2021-07-02 00:15:00|29659.5|29609.5|29666|29616|29670.2|29632|29651.8|29606.5|384
1625185200000|2021-07-02 00:20:00|29663.3|29613.3|29663.2|29613.2|29670.9|29620.9|29659.6|29609.6|332
1625185500000|2021-07-02 00:25:00|29663.8|29613.8|29664.3|29614.3|29674.5|29624.5|29661|29611|345
1625185800000|2021-07-02 00:30:00|29665.6|29615.6|29664|29614|29668.7|29629.6|29646.5|29605.2|293
1625186100000|2021-07-02 00:35:00|29662.6|29612.6|29660.8|29610.8|29665.6|29615.6|29653.4|29603.4|367
1625186400000|2021-07-02 00:40:00|29660.7|29610.7|29657.9|29607.9|29666.4|29616.4|29649.7|29599.7|312
1625186700000|2021-07-02 00:45:00|29657.6|29607.6|29661.5|29611.5|29666.5|29625.5|29639.9|29601.2|283
1625187000000|2021-07-02 00:50:00|29660.5|29610.5|29663.3|29613.3|29668.4|29628|29640|29604.4|432
1625187300000|2021-07-02 00:55:00|29665.5|29615.5|29666.8|29616.8|29670.7|29635.1|29650.6|29608|358
1625187600000|2021-07-02 01:00:00|29667|29617|29666.8|29616.8|29672.7|29622.7|29662.4|29612.4|448
1625187900000|2021-07-02 01:05:00|29665.5|29615.5|29665.3|29615.3|29674.3|29632.6|29651|29609.3|401
1625188200000|2021-07-02 01:10:00|29665.6|29615.6|29665.2|29615.2|29667.6|29617.6|29655.6|29605.6|415
1625188500000|2021-07-02 01:15:00|29665.1|29615.1|29658.4|29608.4|29667.9|29630.2|29643.9|29604.9|385
1625188800000|2021-07-02 01:20:00|29657.8|29607.8|29661.3|29611.3|29665.6|29628.1|29643.4|29603.3|336
1625189100000|2021-07-02 01:25:00|29660.1|29610.1|29657.4|29607.4|29667.1|29626.9|29643.2|29602.9|369
1625189400000|2021-07-02 01:30:00|29660|29610|29663.2|29613.2|29665.8|29615.8|29654.9|29604.9|402
1625189700000|2021-07-02 01:35:00|29662.8|29612.8|29662|29612|29665.3|29615.3|29654.1|29604.1|435
1625190000000|2021-07-02 01:40:00|29661.2|29611.2|29663|29613|29668.2|29632.2|29645.2|29606.4|453
1625190300000|2021-07-02 01:45:00|29664.4|29614.4|29658.6|29608.6|29669.3|29619.3|29656.8|29606.8|425
1625190600000|2021-07-02 01:50:00|29662.6|29612.6|29666.2|29616.2|29671|29621|29659.5|29609.5|411
1625190900000|2021-07-02 01:55:00|29665.6|29615.6|29664.8|29614.8|29671.1|29633.1|29650.4|29611.3|383
1625191200000|2021-07-02 02:00:00|29666.4|29616.4|29664.9|29614.9|29673.5|29635.4|29651.5|29611.4|399
1625191500000|2021-07-02 02:05:00|29665.2|29615.2|29668.3|29618.3|29673.5|29637.1|29653.4|29610.6|367
1625191800000|2021-07-02 02:10:00|29668.5|29618.5|29665.6|29615.6|29672|29627.6|29642.6|29607.7|391
1625192100000|2021-07-02 02:15:00|29666.1|29616.1|29667.8|29617.8|29670|29620|29660.8|29610.8|375
1625192400000|2021-07-02 02:20:00|29668.5|29618.5|29666.2|29616.2|29671.7|29633.2|29650.6|29609.4|287
1625192700000|2021-07-02 02:25:00|29666.5|29616.5|29667.5|29617.5|29673.2|29634.2|29652.1|29611.8|300
1625193000000|2021-07-02 02:30:00|29667.1|29617.1|29664.3|29614.3|29672.7|29635.4|29651.2|29611.3|332
1625193300000|2021-07-02 02:35:00|29663.2|29613.2|29662|29612|29667.5|29627.7|29647|29605.2|367
1625193600000|2021-07-02 02:40:00|29661.8|29611.8|29668.9|29618.9|29669.6|29619.6|29655|29605|341
1625193900000|2021-07-02 02:45:00|29669.2|29619.2|29667.4|29617.4|29673.6|29623.6|29660.7|29610.7|266
1625194200000|2021-07-02 02:50:00|29666.9|29616.9|29670.5|29620.5|29673.1|29623.1|29663.4|29613.4|262
1625194500000|2021-07-02 02:55:00|29670.2|29620.2|29669.8|29619.8|29675.8|29636|29655.4|29613.9|458
1625194800000|2021-07-02 03:00:00|29670.3|29620.3|29665.2|29615.2|29670.5|29620.5|29661.2|29611.2|322
1625195100000|2021-07-02 03:05:00|29666|29616|29671.7|29621.7|29672.8|29622.8|29662.2|29612.2|292
1625195400000|2021-07-02 03:10:00|29671.9|29621.9|29670.3|29620.3|29673.7|29634.4|29651.2|29614.1|370
1625195700000|2021-07-02 03:15:00|29670.6|29620.6|29665.7|29615.7|29673.9|29623.9|29664|29614|357
1625196000000|2021-07-02 03:20:00|29667.1|29617.1|29664.2|29614.2|29670.2|29631.9|29649.5|29611.5|287
1625196300000|2021-07-02 03:25:00|29663.8|29613.8|29665.8|29615.8|29671.1|29621.1|29662.2|29612.2|280
1625196600000|2021-07-02 03:30:00|29661.9|29611.9|29669.1|29619.1|29673.5|29623.5|29660.9|29610.9|293
1625196900000|2021-07-02 03:35:00|29668.8|29618.8|29665.7|29615.7|29671.1|29621.1|29661.9|29611.9|257
1625197200000|2021-07-02 03:40:00|29665.4|29615.4|29666.7|29616.7|29669.6|29619.6|29661.6|29611.6|303
1625197500000|2021-07-02 03:45:00|29666.9|29616.9|29670.1|29620.1|29672.6|29622.6|29662|29612|306
1625197800000|2021-07-02 03:50:00|29669.9|29619.9|29669.5|29619.5|29672.8|29622.8|29662.9|29612.9|296
1625198100000|2021-07-02 03:55:00|29670.6|29620.6|29667.3|29617.3|29672.8|29622.8|29660.9|29610.9|261
1625198400000|2021-07-02 04:00:00|29667.7|29617.7|29665.9|29615.9|29670.9|29620.9|29658.8|29608.8|321
1625198700000|2021-07-02 04:05:00|29669.2|29619.2|29663|29613|29670.5|29620.5|29661.1|29611.1|301
1625199000000|2021-07-02 04:10:00|29663.2|29613.2|29663.4|29613.4|29670.2|29620.2|29660.2|29610.2|278
1625199300000|2021-07-02 04:15:00|29665.7|29615.7|29666.4|29616.4|29669.9|29631|29649.6|29608.2|264
1625199600000|2021-07-02 04:20:00|29666|29616|29661.4|29611.4|29669.2|29619.2|29659.1|29609.1|313
1625199900000|2021-07-02 04:25:00|29663.5|29613.5|29664|29614|29669.3|29630.7|29649.4|29608.2|281
1625200200000|2021-07-02 04:30:00|29664.3|29614.3|29664.4|29614.4|29669.7|29633.9|29651.5|29610.9|334
1625200500000|2021-07-02 04:35:00|29661.8|29611.8|29660.6|29610.6|29667.6|29627|29645.9|29608.3|395
1625200800000|2021-07-02 04:40:00|29660.9|29610.9|29647.1|29627.1|29663.9|29628.7|29644.1|29606.2|332
1625201100000|2021-07-02 04:45:00|29647.2|29627.2|29660.1|29610.1|29665.6|29627.6|29642.7|29604.9|256
1625201400000|2021-07-02 04:50:00|29659.9|29609.9|29658|29608|29661.9|29626.3|29639.9|29604.4|354
1625201700000|2021-07-02 04:55:00|29658.2|29608.2|29659.9|29609.9|29663|29626|29637.1|29602|369
1625202000000|2021-07-02 05:00:00|29661.4|29611.4|29645|29625|29664.7|29630.7|29644.5|29607.7|338
1625202300000|2021-07-02 05:05:00|29645.4|29625.4|29644.8|29624.8|29663.8|29629.8|29639.7|29603.6|434
1625202600000|2021-07-02 05:10:00|29641.8|29621.8|29644|29624|29662.4|29628.3|29641.4|29605.2|313
1625202900000|2021-07-02 05:15:00|29643|29623|29643.8|29623.8|29661.2|29627.1|29640.4|29603.8|465
1625203200000|2021-07-02 05:20:00|29644.6|29624.6|29644.8|29624.8|29660.8|29627.2|29640|29606.6|380
1625203500000|2021-07-02 05:25:00|29644.1|29624.1|29657.2|29607.2|29660.1|29627.9|29639.9|29603.2|384
1625203800000|2021-07-02 05:30:00|29657.3|29607.3|29639.1|29619.1|29657.8|29624.8|29636.8|29601.9|426
1625204100000|2021-07-02 05:35:00|29639.8|29619.8|29638.3|29618.3|29655.5|29622.9|29636.5|29604.1|381
1625204400000|2021-07-02 05:40:00|29638.7|29618.7|29653|29603|29654.3|29622|29630.1|29595.2|589
1625204700000|2021-07-02 05:45:00|29653.4|29603.4|29642.1|29622.1|29654.8|29625.6|29636.2|29602.6|560
1625205000000|2021-07-02 05:50:00|29643.1|29623.1|29646|29626|29660.3|29627.1|29640.8|29607.8|635
1625205300000|2021-07-02 05:55:00|29645.3|29625.3|29652.4|29632.4|29674.5|29639.5|29643|29607.7|651
1625205600000|2021-07-02 06:00:00|29651.9|29631.9|29636.3|29616.3|29655.3|29635.3|29633.2|29613.2|540
1625205900000|2021-07-02 06:05:00|29635.9|29615.9|29638.5|29618.5|29641.4|29621.4|29631.3|29611.3|409
1625206200000|2021-07-02 06:10:00|29638.9|29618.9|29650.8|29630.8|29651.3|29631.3|29635.7|29615.7|442
1625206500000|2021-07-02 06:15:00|29650.5|29630.5|29650.7|29630.7|29653.4|29633.4|29643.3|29623.3|416
1625206800000|2021-07-02 06:20:00|29651.4|29631.4|29658.6|29638.6|29659.5|29639.5|29642.6|29622.6|544
1625207100000|2021-07-02 06:25:00|29658.4|29638.4|29675.1|29655.1|29684.2|29664.2|29657.2|29637.2|477
1625207400000|2021-07-02 06:30:00|29675.5|29655.5|29688.4|29668.4|29693.9|29673.9|29672.8|29652.8|472
1625207700000|2021-07-02 06:35:00|29688.7|29668.7|29677.9|29657.9|29688.7|29668.7|29676.6|29656.6|350
1625208000000|2021-07-02 06:40:00|29676.1|29656.1|29672.9|29652.9|29677.3|29657.3|29668.8|29648.8|446
1625208300000|2021-07-02 06:45:00|29672.8|29652.8|29676.7|29656.7|29679.7|29659.7|29672.2|29652.2|431
1625208600000|2021-07-02 06:50:00|29676.6|29656.6|29673.6|29653.6|29679.6|29659.6|29669.8|29649.8|403
1625208900000|2021-07-02 06:55:00|29673.3|29653.3|29670.6|29650.6|29677.2|29657.2|29669.6|29649.6|380
1625209200000|2021-07-02 07:00:00|29670.4|29650.4|29693|29673|29695.6|29675.6|29668.4|29648.4|623
1625209500000|2021-07-02 07:05:00|29692.9|29672.9|29726.8|29706.8|29740.5|29720.5|29687.4|29667.4|641
1625209800000|2021-07-02 07:10:00|29726.7|29706.7|29739.2|29719.2|29739.7|29719.7|29718.4|29698.4|603
1625210100000|2021-07-02 07:15:00|29739.1|29719.1|29710.8|29690.8|29751.5|29731.5|29705.6|29685.6|617
1625210400000|2021-07-02 07:20:00|29711.9|29691.9|29720.5|29700.5|29738.8|29718.8|29696.5|29676.5|643
1625210700000|2021-07-02 07:25:00|29721|29701|29717.1|29697.1|29740.7|29720.7|29712.8|29692.8|633
1625211000000|2021-07-02 07:30:00|29716.4|29696.4|29712.4|29692.4|29721.3|29701.3|29708.4|29688.4|573
1625211300000|2021-07-02 07:35:00|29712.6|29692.6|29716.4|29696.4|29724.5|29704.5|29711.6|29691.6|553
1625211600000|2021-07-02 07:40:00|29715.9|29695.9|29700.6|29680.6|29717.4|29697.4|29695.3|29675.3|577
1625211900000|2021-07-02 07:45:00|29700|29680|29710.3|29690.3|29712.3|29692.3|29698.5|29678.5|538
1625212200000|2021-07-02 07:50:00|29710.1|29690.1|29733.8|29713.8|29746.5|29726.5|29709.9|29689.9|529
1625212500000|2021-07-02 07:55:00|29730.5|29710.5|29709.8|29689.8|29731.6|29711.6|29709.5|29689.5|570
1625212800000|2021-07-02 08:00:00|29709.4|29689.4|29716|29696|29744.4|29724.4|29705.3|29685.3|626
1625213100000|2021-07-02 08:05:00|29716.2|29696.2|29700.3|29680.3|29722.7|29702.7|29698.1|29678.1|581
1625213400000|2021-07-02 08:10:00|29700.4|29680.4|29702.6|29682.6|29711.2|29691.2|29699.1|29679.1|585
1625213700000|2021-07-02 08:15:00|29702.7|29682.7|29722.8|29702.8|29725.2|29705.2|29702.1|29682.1|488
1625214000000|2021-07-02 08:20:00|29723.1|29703.1|29726.1|29706.1|29726.2|29706.2|29718.5|29698.5|491
1625214300000|2021-07-02 08:25:00|29726.7|29706.7|29723.2|29703.2|29735.3|29715.3|29723.2|29703.2|531
1625214600000|2021-07-02 08:30:00|29724.3|29704.3|29727.1|29707.1|29727.1|29707.1|29716.1|29696.1|486
1625214900000|2021-07-02 08:35:00|29725.7|29705.7|29738.7|29718.7|29741.4|29721.4|29718.9|29698.9|515
1625215200000|2021-07-02 08:40:00|29738.6|29718.6|29743.5|29723.5|29744.4|29724.4|29735.3|29715.3|466
1625215500000|2021-07-02 08:45:00|29743.7|29723.7|29738.9|29718.9|29744.8|29724.8|29737.1|29717.1|457
1625215800000|2021-07-02 08:50:00|29739|29719|29742.1|29722.1|29743.8|29723.8|29734.6|29714.6|417
1625216100000|2021-07-02 08:55:00|29742.3|29722.3|29755|29735|29768.2|29748.2|29741|29721|598
1625216400000|2021-07-02 09:00:00|29753.9|29733.9|29739.1|29719.1|29757.7|29737.7|29736.2|29716.2|571
1625216700000|2021-07-02 09:05:00|29739.2|29719.2|29730.2|29710.2|29739.3|29719.3|29723.1|29703.1|475
1625217000000|2021-07-02 09:10:00|29730.9|29710.9|29746.7|29726.7|29758.5|29738.5|29728.8|29708.8|487
1625217300000|2021-07-02 09:15:00|29746.6|29726.6|29748.7|29728.7|29749.2|29729.2|29717.9|29697.9|554
1625217600000|2021-07-02 09:20:00|29748|29728|29745.6|29725.6|29753.1|29733.1|29741.7|29721.7|518
1625217900000|2021-07-02 09:25:00|29744.2|29724.2|29750.6|29730.6|29751.5|29731.5|29742|29722|456
1625218200000|2021-07-02 09:30:00|29750.9|29730.9|29748.3|29728.3|29757.2|29737.2|29747.9|29727.9|426
1625218500000|2021-07-02 09:35:00|29748.4|29728.4|29751.1|29731.1|29753.6|29733.6|29746.8|29726.8|484
1625218800000|2021-07-02 09:40:00|29750.8|29730.8|29744.1|29724.1|29753.2|29733.2|29739.9|29719.9|424
1625219100000|2021-07-02 09:45:00|29743.8|29723.8|29763.1|29743.1|29765.4|29745.4|29743.2|29723.2|448
1625219400000|2021-07-02 09:50:00|29763.3|29743.3|29784.9|29764.9|29785.1|29765.1|29759.2|29739.2|468
1625219700000|2021-07-02 09:55:00|29784.8|29764.8|29775.1|29755.1|29787.2|29767.2|29772.9|29752.9|530
1625220000000|2021-07-02 10:00:00|29775.6|29755.6|29776|29756|29783.6|29763.6|29774.2|29754.2|477
1625220300000|2021-07-02 10:05:00|29775.9|29755.9|29764.8|29744.8|29775.9|29755.9|29763.9|29743.9|463
1625220600000|2021-07-02 10:10:00|29764.7|29744.7|29761.7|29741.7|29765.9|29745.9|29759.2|29739.2|455
1625220900000|2021-07-02 10:15:00|29761.9|29741.9|29759.4|29739.4|29766.8|29746.8|29756.9|29736.9|451
1625221200000|2021-07-02 10:20:00|29759|29739|29775.5|29755.5|29777.7|29757.7|29756.4|29736.4|447
1625221500000|2021-07-02 10:25:00|29775.7|29755.7|29780.9|29760.9|29784.8|29764.8|29775.5|29755.5|524
1625221800000|2021-07-02 10:30:00|29779.7|29759.7|29779|29759|29781.7|29761.7|29774.8|29754.8|411
1625222100000|2021-07-02 10:35:00|29778.9|29758.9|29775.4|29755.4|29793.7|29773.7|29774.4|29754.4|508
1625222400000|2021-07-02 10:40:00|29775.2|29755.2|29761.2|29741.2|29775.9|29755.9|29758.1|29738.1|489
1625222700000|2021-07-02 10:45:00|29760.9|29740.9|29762.1|29742.1|29764.4|29744.4|29758.3|29738.3|414
1625223000000|2021-07-02 10:50:00|29762.4|29742.4|29760.3|29740.3|29763.6|29743.6|29755|29735|429
1625223300000|2021-07-02 10:55:00|29761|29741|29770.2|29750.2|29772.2|29752.2|29757.2|29737.2|514
1625223600000|2021-07-02 11:00:00|29771.2|29751.2|29765|29745|29781.9|29761.9|29759.6|29739.6|547
1625223900000|2021-07-02 11:05:00|29765.1|29745.1|29770.6|29750.6|29776.5|29756.5|29762.7|29742.7|499
1625224200000|2021-07-02 11:10:00|29771.5|29751.5|29751.7|29731.7|29774.7|29754.7|29750.8|29730.8|470
1625224500000|2021-07-02 11:15:00|29751.8|29731.8|29763.6|29743.6|29773.1|29753.1|29744.7|29724.7|539
1625224800000|2021-07-02 11:20:00|29763.8|29743.8|29756|29736|29763.8|29743.8|29748.5|29728.5|453
1625225100000|2021-07-02 11:25:00|29756.6|29736.6|29777.1|29757.1|29793.4|29773.4|29753.9|29733.9|449
1625225400000|2021-07-02 11:30:00|29777.4|29757.4|29778|29758|29779.1|29759.1|29775|29755|390
1625225700000|2021-07-02 11:35:00|29778.4|29758.4|29782.6|29762.6|29782.9|29762.9|29776.9|29756.9|341
1625226000000|2021-07-02 11:40:00|29782.8|29762.8|29773.7|29753.7|29783|29763|29773.6|29753.6|427
1625226300000|2021-07-02 11:45:00|29773.8|29753.8|29775.3|29755.3|29801.1|29781.1|29769.1|29749.1|533
1625226600000|2021-07-02 11:50:00|29775.5|29755.5|29783|29763|29785.6|29765.6|29774.1|29754.1|525
1625226900000|2021-07-02 11:55:00|29783.6|29763.6|29791|29771|29792.4|29772.4|29780.9|29760.9|598
1625227200000|2021-07-02 12:00:00|29791.5|29771.5|29789.4|29769.4|29792.9|29772.9|29783.5|29763.5|520
1625227500000|2021-07-02 12:05:00|29788.8|29768.8|29792|29772|29799.5|29779.5|29787.4|29767.4|499
1625227800000|2021-07-02 12:10:00|29792.5|29772.5|29792.7|29772.7|29795.8|29775.8|29788.6|29768.6|509
1625228100000|2021-07-02 12:15:00|29792.5|29772.5|29789.7|29769.7|29794.3|29774.3|29786.4|29766.4|536
1625228400000|2021-07-02 12:20:00|29789.1|29769.1|29791|29771|29795.1|29775.1|29788.2|29768.2|555
1625228700000|2021-07-02 12:25:00|29791.6|29771.6|29834|29784|29834|29799.1|29790.9|29770.9|659
1625229000000|2021-07-02 12:30:00|29833.4|29783.4|29719.4|29699.4|29873.3|29838.9|29713.6|29684|827
1625229300000|2021-07-02 12:35:00|29719.7|29699.7|29736.3|29716.3|29742.6|29722.6|29681.4|29650.6|819
1625229600000|2021-07-02 12:40:00|29738.2|29718.2|29703|29683|29763.6|29736.9|29695.1|29674.3|788
1625229900000|2021-07-02 12:45:00|29702.9|29682.9|29735.4|29715.4|29735.7|29715.7|29700.2|29680.2|747
1625230200000|2021-07-02 12:50:00|29734.7|29714.7|29718.8|29698.8|29748.7|29728.7|29711.2|29691.2|728
1625230500000|2021-07-02 12:55:00|29718.2|29698.2|29705.8|29685.8|29727.4|29707.4|29696.3|29676.3|738
1625230800000|2021-07-02 13:00:00|29705.4|29685.4|29675.2|29655.2|29705.4|29685.4|29645.7|29623.3|779
1625231100000|2021-07-02 13:05:00|29674.9|29654.9|29682.4|29662.4|29687.7|29667.7|29664|29644|717
1625231400000|2021-07-02 13:10:00|29682.8|29662.8|29680.3|29660.3|29694.2|29674.2|29669.3|29649.3|691
1625231700000|2021-07-02 13:15:00|29680.5|29660.5|29674.8|29654.8|29694|29674|29671.2|29651.2|719
1625232000000|2021-07-02 13:20:00|29675.7|29655.7|29703.5|29683.5|29709.5|29689.5|29672.5|29652.5|660
1625232300000|2021-07-02 13:25:00|29705.3|29685.3|29729.2|29709.2|29734.5|29714.5|29698.8|29677|722
1625232600000|2021-07-02 13:30:00|29728.8|29708.8|29732.8|29712.8|29757.5|29737.5|29711.3|29683.7|756
1625232900000|2021-07-02 13:35:00|29732.9|29712.9|29771.4|29751.4|29775.9|29755.9|29732.6|29712.6|717
1625233200000|2021-07-02 13:40:00|29771.3|29751.3|29772.5|29752.5|29784.1|29764.1|29758.5|29738.5|692
1625233500000|2021-07-02 13:45:00|29772.7|29752.7|29763.1|29743.1|29777.3|29757.3|29748.9|29728.9|774
1625233800000|2021-07-02 13:50:00|29763.9|29743.9|29744.9|29724.9|29767|29747|29742.1|29722.1|870
1625234100000|2021-07-02 13:55:00|29744.2|29724.2|29715.7|29695.7|29747.9|29727.9|29712.9|29692.9|898
1625234400000|2021-07-02 14:00:00|29717.5|29697.5|29736.6|29716.6|29738|29718|29709.5|29689.5|849
1625234700000|2021-07-02 14:05:00|29736.4|29716.4|29755.9|29735.9|29759.8|29739.8|29726.4|29706.4|874
1625235000000|2021-07-02 14:10:00|29758|29738|29756.1|29736.1|29760|29740|29745.8|29725.8|785
1625235300000|2021-07-02 14:15:00|29755.9|29735.9|29722.1|29702.1|29770.4|29750.4|29720.6|29692.2|883
1625235600000|2021-07-02 14:20:00|29722|29702|29716.9|29696.9|29730.2|29710.2|29714.1|29694.1|808
1625235900000|2021-07-02 14:25:00|29716.6|29696.6|29727.5|29707.5|29748.3|29728.3|29709.4|29689.4|865
1625236200000|2021-07-02 14:30:00|29727.8|29707.8|29724.2|29704.2|29742.4|29722.4|29721|29701|765
1625236500000|2021-07-02 14:35:00|29724.4|29704.4|29734.2|29714.2|29745.6|29725.6|29723.1|29703.1|709
1625236800000|2021-07-02 14:40:00|29734|29714|29732.3|29712.3|29739.1|29719.1|29725.5|29705.5|740
1625237100000|2021-07-02 14:45:00|29731.8|29711.8|29749.8|29729.8|29750.6|29730.6|29731.4|29711.4|749
1625237400000|2021-07-02 14:50:00|29749.5|29729.5|29737.4|29717.4|29751.5|29731.5|29736.1|29716.1|721
1625237700000|2021-07-02 14:55:00|29737.6|29717.6|29713.2|29693.2|29744.7|29724.7|29711.8|29691.8|858
1625238000000|2021-07-02 15:00:00|29716.2|29696.2|29723.7|29703.7|29728.7|29708.7|29714.5|29694.5|794
1625238300000|2021-07-02 15:05:00|29723.9|29703.9|29717.8|29697.8|29724.2|29704.2|29715.4|29695.4|681
1625238600000|2021-07-02 15:10:00|29718.3|29698.3|29715.8|29695.8|29720|29700|29709|29689|697
1625238900000|2021-07-02 15:15:00|29716|29696|29709.9|29689.9|29716.9|29696.9|29708.4|29688.4|637
1625239200000|2021-07-02 15:20:00|29709.6|29689.6|29717.7|29697.7|29718.5|29698.5|29704.1|29684.1|583
1625239500000|2021-07-02 15:25:00|29717.6|29697.6|29707.8|29687.8|29720.1|29700.1|29706.3|29686.3|593
1625239800000|2021-07-02 15:30:00|29708.7|29688.7|29696.3|29676.3|29710|29690|29684.9|29655.9|652
1625240100000|2021-07-02 15:35:00|29696.8|29676.8|29666.3|29646.3|29698.3|29678.3|29664.7|29634.1|734
1625240400000|2021-07-02 15:40:00|29666.4|29646.4|29669.3|29649.3|29675.7|29655.7|29666.2|29646.2|564
1625240700000|2021-07-02 15:45:00|29668.9|29648.9|29669.6|29649.6|29674|29654|29662.3|29642.3|589
1625241000000|2021-07-02 15:50:00|29670.6|29650.6|29667.1|29647.1|29677|29657|29663.7|29643.7|555
1625241300000|2021-07-02 15:55:00|29666.2|29646.2|29676.1|29656.1|29679|29659|29664.3|29644.3|581
1625241600000|2021-07-02 16:00:00|29676.9|29656.9|29671.9|29651.9|29680.1|29660.1|29661.4|29641.4|530
1625241900000|2021-07-02 16:05:00|29671.6|29651.6|29682.4|29662.4|29703.2|29670.7|29663.2|29643.2|587
1625242200000|2021-07-02 16:10:00|29681.7|29661.7|29694.1|29674.1|29702.6|29682.6|29680.8|29660.8|542
1625242500000|2021-07-02 16:15:00|29695.9|29675.9|29709.2|29689.2|29715.4|29695.4|29693.2|29673.2|587
1625242800000|2021-07-02 16:20:00|29708.7|29688.7|29708.4|29688.4|29711.8|29691.8|29701.9|29681.9|512
1625243100000|2021-07-02 16:25:00|29708.3|29688.3|29707.1|29687.1|29711.3|29691.3|29698.4|29678.4|489
1625243400000|2021-07-02 16:30:00|29704.3|29684.3|29703.5|29683.5|29710.2|29690.2|29698|29678|511
1625243700000|2021-07-02 16:35:00|29703.4|29683.4|29697.4|29677.4|29707.9|29687.9|29696.4|29676.4|493
1625244000000|2021-07-02 16:40:00|29700|29680|29705.5|29685.5|29708.5|29688.5|29697.8|29677.8|432
1625244300000|2021-07-02 16:45:00|29705.8|29685.8|29708.5|29688.5|29710.1|29690.1|29696.4|29676.4|512
1625244600000|2021-07-02 16:50:00|29708.6|29688.6|29709.7|29689.7|29711.1|29691.1|29701.8|29681.8|495
1625244900000|2021-07-02 16:55:00|29710|29690|29691.8|29671.8|29710.4|29690.4|29690.7|29670.7|490
1625245200000|2021-07-02 17:00:00|29691.9|29671.9|29687.4|29667.4|29697.6|29677.6|29686.7|29666.7|368
1625245500000|2021-07-02 17:05:00|29686.7|29666.7|29675.7|29655.7|29688|29668|29674.4|29654.4|440
1625245800000|2021-07-02 17:10:00|29675|29655|29672|29652|29675.9|29655.9|29667.9|29647.9|438
1625246100000|2021-07-02 17:15:00|29672.1|29652.1|29699.4|29679.4|29700.1|29680.1|29670.3|29644|502
1625246400000|2021-07-02 17:20:00|29699.5|29679.5|29694.7|29674.7|29699.5|29679.5|29690.8|29670.8|507
1625246700000|2021-07-02 17:25:00|29694.8|29674.8|29685.4|29665.4|29695.8|29675.8|29683|29663|542
1625247000000|2021-07-02 17:30:00|29685.3|29665.3|29675.4|29655.4|29688.1|29668.1|29672.2|29652.2|615
1625247300000|2021-07-02 17:35:00|29675.8|29655.8|29693.7|29673.7|29695.8|29675.8|29674.9|29654.9|539
1625247600000|2021-07-02 17:40:00|29693.3|29673.3|29695.4|29675.4|29700.3|29680.3|29692.8|29672.8|444
1625247900000|2021-07-02 17:45:00|29696.1|29676.1|29693.7|29673.7|29699|29679|29692|29672|480
1625248200000|2021-07-02 17:50:00|29693.9|29673.9|29681.8|29661.8|29697.3|29675|29673.4|29643.2|752
1625248500000|2021-07-02 17:55:00|29682.1|29662.1|29646.4|29626.4|29683.2|29663.2|29642.4|29619.1|507
1625248800000|2021-07-02 18:00:00|29645.8|29625.8|29658.8|29638.8|29667.1|29647.1|29645.6|29625.6|572
1625249100000|2021-07-02 18:05:00|29659.2|29639.2|29660|29640|29667.5|29647.5|29656.9|29636.9|418
1625249400000|2021-07-02 18:10:00|29659.9|29639.9|29656.7|29636.7|29659.9|29639.9|29652.8|29632.8|400
1625249700000|2021-07-02 18:15:00|29657|29637|29663.5|29643.5|29667.6|29647.6|29654.6|29634.6|492
1625250000000|2021-07-02 18:20:00|29663.4|29643.4|29654.3|29634.3|29663.9|29643.9|29651.4|29631.4|476
1625250300000|2021-07-02 18:25:00|29654.7|29634.7|29651.8|29631.8|29657.8|29637.8|29648.5|29628.5|460
1625250600000|2021-07-02 18:30:00|29651.9|29631.9|29656|29636|29657.9|29637.9|29649.6|29629.6|466
1625250900000|2021-07-02 18:35:00|29656.2|29636.2|29650.1|29630.1|29656.3|29636.3|29647|29627|362
1625251200000|2021-07-02 18:40:00|29649.7|29629.7|29644.8|29624.8|29652.1|29632.1|29641.7|29621.7|373
1625251500000|2021-07-02 18:45:00|29645.3|29625.3|29650.3|29630.3|29657.6|29637.6|29642.4|29622.4|477
1625251800000|2021-07-02 18:50:00|29650.9|29630.9|29653.5|29633.5|29656|29636|29646.7|29626.7|461
1625252100000|2021-07-02 18:55:00|29652.7|29632.7|29648.7|29628.7|29652.8|29632.8|29644|29624|435
1625252400000|2021-07-02 19:00:00|29648.8|29628.8|29649|29629|29652.8|29632.8|29642.8|29622.8|439
1625252700000|2021-07-02 19:05:00|29649.3|29629.3|29643.8|29623.8|29649.9|29629.9|29640.5|29620.5|303
1625253000000|2021-07-02 19:10:00|29642.7|29622.7|29646.1|29626.1|29647|29627|29641.7|29621.7|226
1625253300000|2021-07-02 19:15:00|29646|29626|29642.5|29622.5|29646.9|29626.9|29639.3|29619.3|260
1625253600000|2021-07-02 19:20:00|29642.8|29622.8|29641.3|29621.3|29646.1|29626.1|29638.3|29618.3|233
1625253900000|2021-07-02 19:25:00|29641.1|29621.1|29640.9|29620.9|29644|29624|29636.5|29616.5|270
1625254200000|2021-07-02 19:30:00|29640.8|29620.8|29634.2|29614.2|29648.1|29623.7|29625.9|29593.1|350
1625254500000|2021-07-02 19:35:00|29634.8|29614.8|29636.4|29616.4|29637.9|29617.9|29628.3|29608.3|289
1625254800000|2021-07-02 19:40:00|29636.1|29616.1|29644.1|29624.1|29645.2|29625.2|29633.1|29613.1|347
1625255100000|2021-07-02 19:45:00|29644.2|29624.2|29651.3|29631.3|29675.9|29642.4|29641.9|29613.6|396
1625255400000|2021-07-02 19:50:00|29666|29616|29679.4|29622.8|29693|29656.2|29647.9|29607|638
1625255700000|2021-07-02 19:55:00|29677.9|29622.1|29675.9|29625.9|29688.2|29634.9|29672.5|29615|670
1625256000000|2021-07-02 20:00:00|29675.6|29625.6|29674.1|29622.5|29685.9|29629.9|29664.7|29612.7|585
1625256300000|2021-07-02 20:05:00|29675.8|29622.8|29675.5|29623.4|29690.8|29627|29668.9|29616|430
1625256600000|2021-07-02 20:10:00|29675.8|29622.3|29667.8|29617.8|29683|29628.6|29665.1|29613.1|392
1625256900000|2021-07-02 20:15:00|29668.2|29618.2|29665.9|29615.9|29681.9|29626.9|29664.3|29614.3|304
1625257200000|2021-07-02 20:20:00|29665.6|29615.6|29670.1|29620.1|29680.5|29629.5|29665.6|29615.6|340
1625257500000|2021-07-02 20:25:00|29669.6|29619.6|29676.7|29626.7|29683.4|29637.3|29653.9|29618.8|335
1625257800000|2021-07-02 20:30:00|29681|29631|29684.8|29626.4|29692.8|29642.4|29658.5|29609.8|289
1625258100000|2021-07-02 20:35:00|29686.1|29619.2|29653.6|29633.6|29693.7|29637.8|29652.4|29613.3|253
1625258400000|2021-07-02 20:40:00|29656.3|29636.3|29671.8|29621.8|29685.8|29643.9|29653.3|29617.1|177
1625258700000|2021-07-02 20:45:00|29669.1|29619.1|29674.2|29624.2|29689.2|29624.6|29666.7|29609.8|215
1625259000000|2021-07-02 20:50:00|29672.7|29622.7|29689.4|29603.6|29695.1|29624|29666.9|29588.1|222
1625259300000|2021-07-02 20:55:00|29669.9|29619.9|29696.9|29589.9|29704.7|29622.5|29660.3|29575|221
1625428800000|2021-07-04 20:00:00|29700.2|29586|29700.2|29586|29700.2|29586|29700.2|29586|1
1625431500000|2021-07-04 20:45:00|29706||29706||29706||29706||1
1625432100000|2021-07-04 20:55:00|29711.3|29579.3|29710.3|29578.3|29711.3|29584|29709|29578.3|4
1625432400000|2021-07-04 21:00:00|29714|29582|29740.9|29608.9|29760.9|29628.9|29709.3|29577.3|39
1625432700000|2021-07-04 21:05:00|29752.3|29620.3|29721|29589|29760.9|29628.9|29700.8|29578.7|69
1625433000000|2021-07-04 21:10:00|29739.7|29607.7|29715.1|29583.1|29746.1|29614.1|29709.7|29577.7|79
1625433300000|2021-07-04 21:15:00|29718|29586|29721.9|29589.9|29727.2|29595.2|29708.2|29576.2|127
1625433600000|2021-07-04 21:20:00|29720.3|29588.3|29719.5|29587.5|29738.6|29606.6|29719.5|29587.5|48
1625433900000|2021-07-04 21:25:00|29720.5|29588.5|29721.4|29589.4|29725.8|29598|29707.5|29584.7|104
1625434200000|2021-07-04 21:30:00|29721.3|29589.3|29704|29596.4|29724.3|29596.5|29703.9|29583.2|220
1625434500000|2021-07-04 21:35:00|29703.2|29597.3|29700.9|29597.8|29718.5|29613.8|29678.7|29582.2|142
1625434800000|2021-07-04 21:40:00|29683.1|29613.1|29682.9|29612.9|29721.6|29614.4|29682.7|29583.4|113
1625435100000|2021-07-04 21:45:00|29701.6|29595.5|29672.9|29622.9|29717.3|29623.3|29672.9|29583.9|170
1625435400000|2021-07-04 21:50:00|29688.5|29607.3|29688.3|29608.3|29727|29623.5|29672.5|29593.6|132
1625435700000|2021-07-04 21:55:00|29705.6|29593.6|29681.1|29598.2|29721.6|29624.7|29662.3|29584.2|237
1625436000000|2021-07-04 22:00:00|29681|29598.9|29691.6|29599.5|29710.9|29603.9|29677.8|29582|359
1625436300000|2021-07-04 22:05:00|29698.3|29592.4|29707.9|29600.9|29708.7|29601.7|29670.4|29563.4|258
1625436600000|2021-07-04 22:10:00|29705.9|29598.9|29703.7|29605.2|29717.7|29610.7|29676.1|29569.1|270
1625436900000|2021-07-04 22:15:00|29706.7|29599.7|29705.1|29608.2|29720.3|29613.3|29686.8|29597.3|221
1625437200000|2021-07-04 22:20:00|29703.1|29608.3|29694.4|29607.9|29720.7|29615.4|29684.7|29599.5|197
1625437500000|2021-07-04 22:25:00|29694.8|29608.2|29680|29625.2|29722.1|29626.2|29679.5|29604|237
1625437800000|2021-07-04 22:30:00|29690.7|29613.6|29703.7|29619.5|29727.8|29630.1|29679.2|29608.6|295
1625438100000|2021-07-04 22:35:00|29703.5|29619.2|29706.5|29617.1|29722.5|29631.3|29682.1|29601.7|225
1625438400000|2021-07-04 22:40:00|29704.5|29618.7|29707.4|29629.8|29725.9|29633.8|29683.7|29612.8|227
1625438700000|2021-07-04 22:45:00|29700.9|29631.5|29727.5|29631.4|29729.8|29634.6|29685.5|29614.9|211
1625439000000|2021-07-04 22:50:00|29710.8|29631.3|29696.3|29633.7|29733.5|29639|29685.4|29623|224
1625439300000|2021-07-04 22:55:00|29695.7|29633|29688.3|29632.2|29726.1|29638|29683.9|29598.5|368
1625439600000|2021-07-04 23:00:00|29695.7|29626.6|29697.6|29629.6|29718.1|29640.2|29681.1|29625|285
1625439900000|2021-07-04 23:05:00|29709.8|29630.3|29707.4|29629|29716.9|29636.6|29677.7|29625.3|297
1625440200000|2021-07-04 23:10:00|29689.7|29636.9|29692.5|29636.7|29709.1|29652.3|29672|29628.5|376
1625440500000|2021-07-04 23:15:00|29691.7|29637.8|29692.1|29640.6|29708|29655.9|29687|29630.9|353
1625440800000|2021-07-04 23:20:00|29691.9|29641.9|29690.7|29640.7|29700.1|29648.9|29668.9|29627.4|391
1625441100000|2021-07-04 23:25:00|29693.4|29637.7|29694|29638.1|29708|29644.9|29688.1|29630.3|373
1625441400000|2021-07-04 23:30:00|29690.7|29640.7|29692.9|29642.9|29699.9|29654.2|29674.2|29636.2|300
1625441700000|2021-07-04 23:35:00|29690.5|29640.5|29680.3|29630.3|29704.6|29657.3|29677.3|29626.3|339
1625442000000|2021-07-04 23:40:00|29680.4|29630.4|29681.1|29631.1|29687|29634.8|29676.1|29626.1|347
1625442300000|2021-07-04 23:45:00|29680.6|29630.6|29679.7|29629.7|29685|29635|29676|29626|284
1625442600000|2021-07-04 23:50:00|29680.2|29630.2|29683.4|29633.4|29685.2|29635.2|29676.9|29626.9|268
1625442900000|2021-07-04 23:55:00|29684.1|29634.1|29684.6|29634.6|29689.7|29639.7|29680|29630|352
1625443200000|2021-07-05 00:00:00|29685.3|29635.3|29690.8|29640.8|29692.3|29642.3|29680.4|29630.4|470
1625443500000|2021-07-05 00:05:00|29690.1|29640.1|29689.3|29639.3|29691.5|29641.5|29686.4|29636.4|458
1625443800000|2021-07-05 00:10:00|29689|29639|29684.3|29634.3|29689.5|29639.5|29682.1|29632.1|316
1625444100000|2021-07-05 00:15:00|29684|29634|29681.9|29631.9|29685.5|29635.5|29679|29629|333
1625444400000|2021-07-05 00:20:00|29681.5|29631.5|29681.3|29631.3|29682.9|29632.9|29674.4|29624.4|309
1625444700000|2021-07-05 00:25:00|29681.5|29631.5|29682.1|29632.1|29684|29634|29678.8|29628.8|236
1625445000000|2021-07-05 00:30:00|29681.7|29631.7|29681.9|29631.9|29684.3|29634.3|29678.2|29628.2|234
1625445300000|2021-07-05 00:35:00|29681.6|29631.6|29685.2|29635.2|29686.9|29636.9|29681.3|29631.3|251
1625445600000|2021-07-05 00:40:00|29684.7|29634.7|29682.9|29632.9|29685.6|29635.6|29676.4|29626.4|332
1625445900000|2021-07-05 00:45:00|29682.2|29632.2|29684.9|29634.9|29685.7|29635.7|29679.4|29629.4|260
1625446200000|2021-07-05 00:50:00|29684.5|29634.5|29686.7|29636.7|29688.6|29650.3|29670|29630|409
1625446500000|2021-07-05 00:55:00|29687|29637|29689.3|29639.3|29692.5|29642.5|29685.4|29635.4|299
1625446800000|2021-07-05 01:00:00|29688.8|29638.8|29689.9|29639.9|29693.7|29656|29676|29635.4|431
1625447100000|2021-07-05 01:05:00|29690.1|29640.1|29691.4|29641.4|29695.2|29645.2|29685.7|29635.7|351
1625447400000|2021-07-05 01:10:00|29691.1|29641.1|29698.5|29648.5|29699.5|29660.6|29676.3|29639.9|379
1625447700000|2021-07-05 01:15:00|29698.4|29648.4|29687.3|29637.3|29701.5|29660.4|29679.5|29634.4|439
1625448000000|2021-07-05 01:20:00|29688.3|29638.3|29684.5|29634.5|29689.5|29652.3|29664.8|29628.3|387
1625448300000|2021-07-05 01:25:00|29684.6|29634.6|29680|29630|29688.6|29647.7|29663.1|29626.1|425
1625448600000|2021-07-05 01:30:00|29679.9|29629.9|29682.8|29632.8|29685.3|29648.3|29663.5|29628.3|362
1625448900000|2021-07-05 01:35:00|29682.2|29632.2|29678.8|29628.8|29688|29638|29676.8|29626.8|380
1625449200000|2021-07-05 01:40:00|29678.6|29628.6|29680.6|29630.6|29687.7|29636.8|29676.9|29626.9|373
1625449500000|2021-07-05 01:45:00|29681.8|29631.8|29681.5|29631.5|29685.6|29635.6|29678.1|29628.1|376
1625449800000|2021-07-05 01:50:00|29682.1|29632.1|29680.9|29630.9|29685.1|29634.7|29679.1|29629.1|369
1625450100000|2021-07-05 01:55:00|29680|29630|29681|29631|29684|29632.3|29675.5|29624|363
1625450400000|2021-07-05 02:00:00|29679.4|29629.4|29684.6|29634.6|29688.4|29638.1|29679.3|29629.3|357
1625450700000|2021-07-05 02:05:00|29684.4|29634.4|29690.1|29640.1|29691.4|29641.4|29682|29632|393
1625451000000|2021-07-05 02:10:00|29690.2|29640.2|29688.6|29638.6|29696|29641.1|29685.9|29635.9|381
1625451300000|2021-07-05 02:15:00|29688.5|29638.5|29693.6|29643.6|29697|29644.2|29687.3|29637|323
1625451600000|2021-07-05 02:20:00|29693.4|29643.4|29696.1|29646.1|29700.2|29662.6|29681.1|29643.1|272
1625451900000|2021-07-05 02:25:00|29696.3|29646.3|29697.3|29647.3|29703.4|29650.5|29695.1|29644.6|341
1625452200000|2021-07-05 02:30:00|29697.6|29647.6|29700.2|29650.2|29700.6|29663.5|29683.5|29644.8|271
1625452500000|2021-07-05 02:35:00|29699.6|29649.6|29697.8|29647.8|29701.2|29651.2|29696|29646|182
1625452800000|2021-07-05 02:40:00|29697.9|29647.9|29699.8|29649.8|29704.9|29665.8|29680.9|29643.5|283
1625453100000|2021-07-05 02:45:00|29700.1|29650.1|29700.6|29650.6|29703.5|29666.5|29686.5|29646.9|235
1625453400000|2021-07-05 02:50:00|29700.7|29650.7|29700|29650|29702.1|29666.5|29685.1|29646.9|206
1625453700000|2021-07-05 02:55:00|29700.1|29650.1|29706.4|29656.4|29709|29659|29697.4|29647.4|276
1625454000000|2021-07-05 03:00:00|29705.9|29655.9|29704.7|29654.7|29707.8|29670.3|29690.3|29652.9|391
1625454300000|2021-07-05 03:05:00|29704.5|29654.5|29701.1|29651.1|29705.9|29671.2|29686.3|29649.3|314
1625454600000|2021-07-05 03:10:00|29700.8|29650.8|29701.2|29651.2|29704|29667.3|29685.8|29647.4|320
1625454900000|2021-07-05 03:15:00|29700.2|29650.2|29697.6|29647.6|29703.4|29653.4|29696.3|29646.3|278
1625455200000|2021-07-05 03:20:00|29697.7|29647.7|29699.6|29649.6|29700.9|29650.9|29696.7|29646.7|241
1625455500000|2021-07-05 03:25:00|29699.3|29649.3|29703.4|29653.4|29706.2|29667.7|29687.7|29648.8|311
1625455800000|2021-07-05 03:30:00|29703.8|29653.8|29707.3|29657.3|29712.5|29662.5|29701.4|29648|268
1625456100000|2021-07-05 03:35:00|29707.5|29657.5|29711.2|29661.2|29717.4|29667.4|29707.4|29657.4|273
1625456400000|2021-07-05 03:40:00|29711.5|29661.5|29709.8|29659.8|29713.9|29663.9|29708.3|29658.3|257
1625456700000|2021-07-05 03:45:00|29708.6|29658.6|29709.5|29659.5|29716.2|29666.2|29707.1|29657.1|261
1625457000000|2021-07-05 03:50:00|29708.9|29658.9|29706.8|29656.8|29715.2|29672.4|29691.8|29652.9|282
1625457300000|2021-07-05 03:55:00|29706.6|29656.6|29713.7|29663.7|29715.3|29674|29692.2|29655.5|296
1625457600000|2021-07-05 04:00:00|29713.8|29663.8|29714.2|29664.2|29718|29667.5|29713.1|29660|243
1625457900000|2021-07-05 04:05:00|29713.7|29663.7|29715.6|29665.6|29716.6|29666.6|29713.5|29662.1|193
1625458200000|2021-07-05 04:10:00|29715.8|29665.8|29716.2|29666.2|29721.4|29671.4|29713.9|29663|285
1625458500000|2021-07-05 04:15:00|29715.8|29665.8|29713.1|29663.1|29718.7|29681.7|29698.1|29660|261
1625458800000|2021-07-05 04:20:00|29713.3|29663.3|29717.3|29667.3|29718.1|29683.9|29701.1|29663.3|170
1625459100000|2021-07-05 04:25:00|29715.3|29665.3|29713.9|29663.9|29720.7|29683.1|29697.4|29660.1|231
1625459400000|2021-07-05 04:30:00|29713.3|29663.3|29711.4|29661.4|29716.6|29680.7|29696.2|29659.8|230
1625459700000|2021-07-05 04:35:00|29713.8|29663.8|29697.7|29677.7|29714.7|29681.2|29695.3|29659.6|199
1625460000000|2021-07-05 04:40:00|29698.4|29678.4|29709.1|29659.1|29713.2|29679.4|29694.7|29657.1|271
1625460300000|2021-07-05 04:45:00|29708.6|29658.6|29710.7|29660.7|29727.1|29686.1|29692.5|29654|368
1625460600000|2021-07-05 04:50:00|29710.5|29660.5|29711.2|29661.2|29713.7|29678.3|29696.8|29657.8|284
1625460900000|2021-07-05 04:55:00|29711.3|29661.3|29709.5|29659.5|29712.8|29679|29693.5|29657.4|265
1625461200000|2021-07-05 05:00:00|29710.8|29660.8|29703.3|29683.3|29725|29689.2|29693.4|29656|345
1625461500000|2021-07-05 05:05:00|29704|29684|29705.8|29685.8|29722.2|29687.2|29700.1|29667.6|379
1625461800000|2021-07-05 05:10:00|29705.6|29685.6|29703.3|29683.3|29720.8|29687.7|29701.8|29670.1|393
1625462100000|2021-07-05 05:15:00|29703.4|29683.4|29703.1|29683.1|29727.2|29692.8|29698.6|29668.3|329
1625462400000|2021-07-05 05:20:00|29702.8|29682.8|29665.8|29645.8|29705.3|29685.3|29663.9|29615.3|298
1625462700000|2021-07-05 05:25:00|29666.1|29646.1|29664.7|29644.7|29667.7|29647.7|29662.3|29642.3|386
1625463000000|2021-07-05 05:30:00|29667.4|29647.4|29664.9|29644.9|29669.3|29649.3|29658.9|29638.9|310
1625463300000|2021-07-05 05:35:00|29665.1|29645.1|29663.8|29643.8|29668.6|29648.6|29661.9|29641.9|251
1625463600000|2021-07-05 05:40:00|29663.2|29643.2|29666.9|29646.9|29686.8|29658.7|29660.6|29632.5|423
1625463900000|2021-07-05 05:45:00|29667.4|29647.4|29666|29646|29670.6|29650.6|29663.6|29643.6|348
1625464200000|2021-07-05 05:50:00|29667.2|29647.2|29668.2|29648.2|29670.6|29650.6|29662.8|29642.8|349
1625464500000|2021-07-05 05:55:00|29667.8|29647.8|29676.8|29656.8|29679.2|29659.2|29666.5|29646.5|380
1625464800000|2021-07-05 06:00:00|29676.3|29656.3|29668|29648|29677.1|29657.1|29664|29644|483
1625465100000|2021-07-05 06:05:00|29667.9|29647.9|29663.6|29643.6|29669.7|29649.7|29662.7|29642.7|337
1625465400000|2021-07-05 06:10:00|29663.7|29643.7|29648.9|29628.9|29664.4|29644.4|29638|29618|518
1625465700000|2021-07-05 06:15:00|29648.6|29628.6|29639.7|29619.7|29657.2|29637.2|29633.2|29613.2|556
1625466000000|2021-07-05 06:20:00|29638.7|29618.7|29632|29612|29658.9|29627.9|29627.7|29594.9|622
1625466300000|2021-07-05 06:25:00|29631.6|29611.6|29609.4|29589.4|29632.8|29612.8|29602.4|29582.4|591
1625466600000|2021-07-05 06:30:00|29608.9|29588.9|29590.4|29570.4|29612.6|29592.6|29587.2|29567.2|847
1625466900000|2021-07-05 06:35:00|29589.8|29569.8|29588|29568|29596.7|29576.7|29579.6|29559.6|781
1625467200000|2021-07-05 06:40:00|29587|29567|29583.6|29563.6|29590|29570|29580.9|29560.9|698
1625467500000|2021-07-05 06:45:00|29583.2|29563.2|29582|29562|29586.3|29566.3|29576.7|29556.7|604
1625467800000|2021-07-05 06:50:00|29581.9|29561.9|29587.1|29567.1|29587.3|29567.3|29574.8|29554.8|518
1625468100000|2021-07-05 06:55:00|29586.9|29566.9|29563|29543|29587.5|29567.5|29559|29539|567
1625468400000|2021-07-05 07:00:00|29562.9|29542.9|29601.8|29581.8|29634.3|29596.8|29553.3|29533.3|777
1625468700000|2021-07-05 07:05:00|29601|29581|29622.3|29602.3|29624.4|29604.4|29598.8|29578.8|695
1625469000000|2021-07-05 07:10:00|29623.6|29603.6|29624|29604|29683.4|29657.3|29619.9|29599.9|712
1625469300000|2021-07-05 07:15:00|29624.5|29604.5|29641.1|29621.1|29643.2|29623.2|29623.7|29603.7|672
1625469600000|2021-07-05 07:20:00|29640.9|29620.9|29634.4|29614.4|29644.1|29624.1|29628.4|29608.4|606
1625469900000|2021-07-05 07:25:00|29633.9|29613.9|29638.9|29618.9|29647.9|29627.9|29633.9|29613.9|573
1625470200000|2021-07-05 07:30:00|29638.7|29618.7|29609.7|29589.7|29641.4|29621.4|29609.7|29589.7|520
1625470500000|2021-07-05 07:35:00|29609|29589|29596.4|29576.4|29620.5|29600.5|29581.7|29551.2|727
1625470800000|2021-07-05 07:40:00|29596.2|29576.2|29591.2|29571.2|29603.1|29583.1|29554.3|29525.8|757
1625471100000|2021-07-05 07:45:00|29591.7|29571.7|29565.9|29545.9|29607.3|29583|29543.1|29513.2|799
1625471400000|2021-07-05 07:50:00|29564.7|29544.7|29580.3|29560.3|29588.1|29568.1|29564.7|29544.7|688
1625471700000|2021-07-05 07:55:00|29579.5|29559.5|29601|29581|29608.4|29588.4|29579.1|29559.1|692
1625472000000|2021-07-05 08:00:00|29600.7|29580.7|29595|29575|29600.7|29580.7|29579.5|29559.5|688
1625472300000|2021-07-05 08:05:00|29595.2|29575.2|29606.9|29586.9|29615|29595|29594|29574|563
1625472600000|2021-07-05 08:10:00|29606.5|29586.5|29606.5|29586.5|29607.8|29587.8|29600.8|29580.8|600
1625472900000|2021-07-05 08:15:00|29606.7|29586.7|29612.2|29592.2|29615.1|29595.1|29604.2|29584.2|476
1625473200000|2021-07-05 08:20:00|29612.1|29592.1|29607.3|29587.3|29614.9|29594.9|29601.7|29581.7|550
1625473500000|2021-07-05 08:25:00|29606.6|29586.6|29620|29600|29621.4|29601.4|29604.6|29584.6|463
1625473800000|2021-07-05 08:30:00|29620.3|29600.3|29621.8|29601.8|29631|29611|29614.7|29594.7|600
1625474100000|2021-07-05 08:35:00|29621.5|29601.5|29622.5|29602.5|29625.7|29605.7|29617.1|29597.1|512
1625474400000|2021-07-05 08:40:00|29622.4|29602.4|29609.2|29589.2|29626|29606|29609.1|29589.1|420
1625474700000|2021-07-05 08:45:00|29609.6|29589.6|29602.8|29582.8|29610.1|29590.1|29591|29571|559
1625475000000|2021-07-05 08:50:00|29604.9|29584.9|29605|29585|29609.7|29589.7|29603|29583|467
1625475300000|2021-07-05 08:55:00|29605.6|29585.6|29616.3|29596.3|29620.5|29600.5|29602.9|29582.9|530
1625475600000|2021-07-05 09:00:00|29615.7|29595.7|29637.2|29617.2|29647.8|29627.8|29612.4|29592.4|620
1625475900000|2021-07-05 09:05:00|29636.3|29616.3|29631|29611|29636.9|29616.9|29629.8|29609.8|518
1625476200000|2021-07-05 09:10:00|29631.1|29611.1|29627.7|29607.7|29636.1|29616.1|29625.1|29605.1|433
1625476500000|2021-07-05 09:15:00|29628.1|29608.1|29621.3|29601.3|29631.5|29611.5|29621.1|29601.1|563
1625476800000|2021-07-05 09:20:00|29621.4|29601.4|29626.5|29606.5|29627.8|29607.8|29621|29601|380
1625477100000|2021-07-05 09:25:00|29626.7|29606.7|29607.2|29587.2|29628.7|29608.7|29606.4|29586.4|461
1625477400000|2021-07-05 09:30:00|29606.7|29586.7|29605|29585|29611.7|29591.7|29602.8|29582.8|473
1625477700000|2021-07-05 09:35:00|29605.8|29585.8|29573.4|29553.4|29606.6|29586.6|29558.9|29527.7|702
1625478000000|2021-07-05 09:40:00|29573.7|29553.7|29560.5|29540.5|29576.3|29556.3|29553.2|29533.2|543
1625478300000|2021-07-05 09:45:00|29560.6|29540.6|29572.3|29552.3|29573.7|29553.7|29559|29539|495
1625478600000|2021-07-05 09:50:00|29572.4|29552.4|29582.7|29562.7|29583.6|29563.6|29566.8|29546.8|414
1625478900000|2021-07-05 09:55:00|29583|29563|29593.1|29573.1|29599.9|29579.9|29579.3|29559.3|440
1625479200000|2021-07-05 10:00:00|29591.9|29571.9|29598.8|29578.8|29599.6|29579.6|29591.5|29571.5|473
1625479500000|2021-07-05 10:05:00|29599|29579|29597.7|29577.7|29603.1|29583.1|29589.8|29569.8|461
1625479800000|2021-07-05 10:10:00|29597.8|29577.8|29595.5|29575.5|29602|29582|29589.7|29569.7|546
1625480100000|2021-07-05 10:15:00|29594.8|29574.8|29595.8|29575.8|29599.2|29579.2|29593.3|29573.3|565
1625480400000|2021-07-05 10:20:00|29596|29576|29599.4|29579.4|29603.4|29583.4|29594.1|29574.1|488
1625480700000|2021-07-05 10:25:00|29599.1|29579.1|29604.6|29584.6|29605.8|29585.8|29594.9|29574.9|491
1625481000000|2021-07-05 10:30:00|29604.7|29584.7|29603.8|29583.8|29618.6|29598.6|29597.5|29577.5|575
1625481300000|2021-07-05 10:35:00|29603.3|29583.3|29601.7|29581.7|29606.9|29586.9|29598.8|29578.8|359
1625481600000|2021-07-05 10:40:00|29601.1|29581.1|29599.3|29579.3|29602.7|29582.7|29594.8|29574.8|365
1625481900000|2021-07-05 10:45:00|29599.8|29579.8|29596.3|29576.3|29600|29580|29588|29568|519
1625482200000|2021-07-05 10:50:00|29595.9|29575.9|29595.1|29575.1|29599.1|29579.1|29591.9|29571.9|437
1625482500000|2021-07-05 10:55:00|29595|29575|29595.4|29575.4|29601.5|29581.5|29592|29572|442
1625482800000|2021-07-05 11:00:00|29594.5|29574.5|29594|29574|29597.2|29577.2|29591.6|29571.6|447
1625483100000|2021-07-05 11:05:00|29594.3|29574.3|29602.7|29582.7|29603.8|29583.8|29590.8|29570.8|549
1625483400000|2021-07-05 11:10:00|29602.5|29582.5|29605.2|29585.2|29606.3|29586.3|29598|29578|430
1625483700000|2021-07-05 11:15:00|29604.5|29584.5|29601|29581|29605.9|29585.9|29599.1|29579.1|442
1625484000000|2021-07-05 11:20:00|29602.9|29582.9|29600.5|29580.5|29604.9|29584.9|29594.2|29574.2|429
1625484300000|2021-07-05 11:25:00|29600.3|29580.3|29617.7|29597.7|29618.6|29598.6|29600.3|29580.3|433
1625484600000|2021-07-05 11:30:00|29617.6|29597.6|29616.8|29596.8|29622.2|29602.2|29615.3|29595.3|451
1625484900000|2021-07-05 11:35:00|29617.2|29597.2|29624.3|29604.3|29630.2|29610.2|29616.8|29596.8|465
1625485200000|2021-07-05 11:40:00|29624.4|29604.4|29632.6|29612.6|29633.8|29613.8|29619.3|29599.3|346
1625485500000|2021-07-05 11:45:00|29632.2|29612.2|29627.8|29607.8|29632.7|29612.7|29625|29605|362
1625485800000|2021-07-05 11:50:00|29627.5|29607.5|29636|29616|29639.7|29619.7|29623.2|29603.2|473
1625486100000|2021-07-05 11:55:00|29637|29617|29621.8|29601.8|29637.7|29617.7|29616.9|29596.9|612
1625486400000|2021-07-05 12:00:00|29621.9|29601.9|29633.3|29613.3|29637.8|29617.8|29621.3|29601.3|557
1625486700000|2021-07-05 12:05:00|29633.6|29613.6|29630.6|29610.6|29635.1|29615.1|29627|29607|401
1625487000000|2021-07-05 12:10:00|29629.7|29609.7|29642.1|29622.1|29643.3|29623.3|29621.4|29601.4|487
1625487300000|2021-07-05 12:15:00|29642.2|29622.2|29655.9|29635.9|29656.3|29636.3|29642.2|29622.2|596
1625487600000|2021-07-05 12:20:00|29655|29635|29646.1|29626.1|29655.9|29635.9|29645.2|29625.2|454
1625487900000|2021-07-05 12:25:00|29646|29626|29656.5|29636.5|29659.1|29639.1|29645.2|29625.2|419
1625488200000|2021-07-05 12:30:00|29656.9|29636.9|29653.2|29633.2|29656.9|29636.9|29650.1|29630.1|455
1625488500000|2021-07-05 12:35:00|29653.3|29633.3|29646.5|29626.5|29653.7|29633.7|29644.3|29624.3|486
1625488800000|2021-07-05 12:40:00|29646.4|29626.4|29648.9|29628.9|29653.4|29633.4|29646.4|29626.4|470
1625489100000|2021-07-05 12:45:00|29648.8|29628.8|29653.1|29633.1|29653.5|29633.5|29640.3|29620.3|509
1625489400000|2021-07-05 12:50:00|29653.2|29633.2|29650.2|29630.2|29653.4|29633.4|29639.4|29619.4|514
1625489700000|2021-07-05 12:55:00|29650.9|29630.9|29653.4|29633.4|29657.8|29637.8|29647.4|29627.4|500
1625490000000|2021-07-05 13:00:00|29653.3|29633.3|29657.3|29637.3|29660|29640|29649.5|29629.5|525
1625490300000|2021-07-05 13:05:00|29657.2|29637.2|29652.3|29632.3|29657.9|29637.9|29646.6|29626.6|546
1625490600000|2021-07-05 13:10:00|29651.9|29631.9|29653.8|29633.8|29654.7|29634.7|29643|29623|452
1625490900000|2021-07-05 13:15:00|29653.6|29633.6|29657.5|29637.5|29661.7|29641.7|29650.9|29630.9|513
1625491200000|2021-07-05 13:20:00|29657.6|29637.6|29671.8|29651.8|29674.2|29654.2|29652.2|29632.2|569
1625491500000|2021-07-05 13:25:00|29671.9|29651.9|29683.8|29663.8|29716.2|29696.2|29671.4|29651.4|505
1625491800000|2021-07-05 13:30:00|29683.9|29663.9|29672.7|29652.7|29685.3|29665.3|29670.7|29650.7|347
1625492100000|2021-07-05 13:35:00|29672.9|29652.9|29671.3|29651.3|29676.6|29656.6|29669.5|29649.5|341
1625492400000|2021-07-05 13:40:00|29671.2|29651.2|29668.2|29648.2|29673.4|29653.4|29665.5|29645.5|369
1625492700000|2021-07-05 13:45:00|29668.1|29648.1|29673.7|29653.7|29674.2|29654.2|29666.9|29646.9|330
1625493000000|2021-07-05 13:50:00|29673.8|29653.8|29671.2|29651.2|29676.9|29656.9|29669.2|29649.2|348
1625493300000|2021-07-05 13:55:00|29670.2|29650.2|29664.3|29644.3|29673.8|29653.8|29662.3|29642.3|458
1625493600000|2021-07-05 14:00:00|29664|29644|29676.8|29656.8|29677|29657|29662.7|29642.7|444
1625493900000|2021-07-05 14:05:00|29676.9|29656.9|29685.8|29665.8|29687.9|29667.9|29674.1|29654.1|399
1625494200000|2021-07-05 14:10:00|29686.1|29666.1|29684|29664|29691.9|29671.9|29682.3|29662.3|457
1625494500000|2021-07-05 14:15:00|29684.6|29664.6|29688.2|29668.2|29690.9|29670.9|29683.9|29663.9|307
1625494800000|2021-07-05 14:20:00|29688.6|29668.6|29669.5|29649.5|29688.6|29668.6|29665.8|29645.8|386
1625495100000|2021-07-05 14:25:00|29668.1|29648.1|29681.3|29661.3|29684.5|29664.5|29667.7|29647.7|381
1625495400000|2021-07-05 14:30:00|29681|29661|29680.5|29660.5|29683.7|29663.7|29677.4|29657.4|382
1625495700000|2021-07-05 14:35:00|29680.4|29660.4|29674.8|29654.8|29683.8|29663.8|29674.5|29654.5|354
1625496000000|2021-07-05 14:40:00|29674.9|29654.9|29674.4|29654.4|29676.7|29656.7|29673.1|29653.1|346
1625496300000|2021-07-05 14:45:00|29675.1|29655.1|29670.8|29650.8|29676.3|29656.3|29669.1|29649.1|346
1625496600000|2021-07-05 14:50:00|29670.9|29650.9|29659.3|29639.3|29671.9|29651.9|29659|29639|376
1625496900000|2021-07-05 14:55:00|29660.4|29640.4|29659.5|29639.5|29670.3|29650.3|29657.5|29637.5|533
1625497200000|2021-07-05 15:00:00|29659.4|29639.4|29647.7|29627.7|29660.5|29640.5|29645|29625|525
1625497500000|2021-07-05 15:05:00|29648.1|29628.1|29651.5|29631.5|29657.2|29637.2|29644.8|29624.8|373
1625497800000|2021-07-05 15:10:00|29650.4|29630.4|29653.2|29633.2|29657.2|29637.2|29650.4|29630.4|383
1625498100000|2021-07-05 15:15:00|29653.4|29633.4|29646.2|29626.2|29657.6|29637.6|29645.7|29625.7|388
1625498400000|2021-07-05 15:20:00|29646.3|29626.3|29648.4|29628.4|29652.4|29632.4|29644|29624|449
1625498700000|2021-07-05 15:25:00|29648.1|29628.1|29650.1|29630.1|29655.7|29635.7|29647.8|29627.8|433
1625499000000|2021-07-05 15:30:00|29651.2|29631.2|29649.6|29629.6|29651.2|29631.2|29645.9|29625.9|429
1625499300000|2021-07-05 15:35:00|29649.4|29629.4|29641.2|29621.2|29652.6|29632.6|29640.5|29620.5|436
1625499600000|2021-07-05 15:40:00|29640.9|29620.9|29640.2|29620.2|29642.1|29622.1|29636|29616|406
1625499900000|2021-07-05 15:45:00|29640.3|29620.3|29651.4|29631.4|29653.4|29633.4|29638.6|29618.6|379
1625500200000|2021-07-05 15:50:00|29650.6|29630.6|29644.4|29624.4|29651.8|29631.8|29644.3|29624.3|332
1625500500000|2021-07-05 15:55:00|29644.1|29624.1|29637.5|29617.5|29644.5|29624.5|29636.9|29616.9|402
1625500800000|2021-07-05 16:00:00|29637.1|29617.1|29643.9|29623.9|29643.9|29623.9|29635.7|29615.7|388
1625501100000|2021-07-05 16:05:00|29643.6|29623.6|29642.1|29622.1|29644.6|29624.6|29640.4|29620.4|267
1625501400000|2021-07-05 16:10:00|29642.4|29622.4|29640.5|29620.5|29644.5|29624.5|29638.4|29618.4|313
1625501700000|2021-07-05 16:15:00|29640.9|29620.9|29640.7|29620.7|29642.7|29622.7|29638|29618|292
1625502000000|2021-07-05 16:20:00|29639.8|29619.8|29642.2|29622.2|29646.5|29626.5|29639.4|29619.4|344
1625502300000|2021-07-05 16:25:00|29641.7|29621.7|29646.9|29626.9|29651.8|29631.8|29640.3|29620.3|424
1625502600000|2021-07-05 16:30:00|29646.5|29626.5|29648.2|29628.2|29650.6|29630.6|29642.5|29622.5|386
1625502900000|2021-07-05 16:35:00|29647.6|29627.6|29642.1|29622.1|29649|29629|29638.8|29618.8|318
1625503200000|2021-07-05 16:40:00|29641.1|29621.1|29642.8|29622.8|29644.9|29624.9|29638.1|29618.1|360
1625503500000|2021-07-05 16:45:00|29642.5|29622.5|29644.2|29624.2|29647|29627|29639.6|29619.6|397
1625503800000|2021-07-05 16:50:00|29645|29625|29642.2|29622.2|29646.5|29626.5|29639.9|29619.9|302
1625504100000|2021-07-05 16:55:00|29641.6|29621.6|29645.4|29625.4|29646|29626|29636.9|29616.9|351
1625504400000|2021-07-05 17:00:00|29644.7|29624.7|29640.1|29620.1|29646.4|29626.4|29639.2|29619.2|429
1625504700000|2021-07-05 17:05:00|29640.4|29620.4|29643|29623|29647|29627|29638.2|29618.2|281
1625505000000|2021-07-05 17:10:00|29646.1|29626.1|29644.4|29624.4|29649.2|29629.2|29641.9|29621.9|348
1625505300000|2021-07-05 17:15:00|29644.2|29624.2|29643.4|29623.4|29658.6|29630.4|29640.9|29608.6|254
1625505600000|2021-07-05 17:20:00|29646.2|29626.2|29642.8|29622.8|29666.4|29629.6|29640.9|29608.6|263
1625505900000|2021-07-05 17:25:00|29642.4|29622.4|29646.7|29626.7|29660.6|29626.8|29635.7|29603.1|387
1625506200000|2021-07-05 17:30:00|29646.8|29626.8|29643.7|29623.7|29663.1|29628.6|29642|29609.9|297
1625506500000|2021-07-05 17:35:00|29644|29624|29646.7|29626.7|29667.2|29628|29642.8|29608.7|266
1625506800000|2021-07-05 17:40:00|29644.5|29624.5|29643.7|29623.7|29672.2|29630.3|29641|29607.5|275
1625507100000|2021-07-05 17:45:00|29643.9|29623.9|29647.3|29627.3|29648.6|29628.6|29641.3|29621.3|305
1625507400000|2021-07-05 17:50:00|29647.1|29627.1|29648.7|29628.7|29652.1|29632.1|29642.5|29622.5|338
1625507700000|2021-07-05 17:55:00|29649.4|29629.4|29643.7|29623.7|29650|29630|29642|29622|362
1625508000000|2021-07-05 18:00:00|29644.3|29624.3|29645|29625|29660.8|29629.8|29640.6|29610.8|375
1625508300000|2021-07-05 18:05:00|29645.7|29625.7|29643.5|29623.5|29648.6|29628.6|29639|29619|282
1625508600000|2021-07-05 18:10:00|29642.3|29622.3|29643.5|29623.5|29645.5|29625.5|29638.6|29618.6|270
1625508900000|2021-07-05 18:15:00|29642.2|29622.2|29644.1|29624.1|29659.1|29626.9|29640.2|29609|292
1625509200000|2021-07-05 18:20:00|29644.3|29624.3|29641.8|29621.8|29659.4|29626.4|29639.9|29608.1|333
1625509500000|2021-07-05 18:25:00|29641.9|29621.9|29640|29620|29644.6|29624.6|29638.7|29618.7|343
1625509800000|2021-07-05 18:30:00|29639.8|29619.8|29639.7|29619.7|29642.4|29622.4|29638.2|29618.2|286
1625510100000|2021-07-05 18:35:00|29639.9|29619.9|29641.8|29621.8|29644.3|29624.3|29639.2|29619.2|264
1625510400000|2021-07-05 18:40:00|29643.5|29623.5|29642|29622|29646.6|29626.6|29638.3|29618.3|281
1625510700000|2021-07-05 18:45:00|29641.8|29621.8|29640.8|29620.8|29656.5|29624.4|29638|29604.7|340
1625511000000|2021-07-05 18:50:00|29640.3|29620.3|29639.1|29619.1|29645.5|29625.5|29636.8|29616.8|372
1625511300000|2021-07-05 18:55:00|29640.1|29620.1|29641.2|29621.2|29654.4|29624.5|29633.7|29604.4|396
1625511600000|2021-07-05 19:00:00|29641.9|29621.9|29639.1|29619.1|29662|29625.3|29635.9|29605.8|372
1625511900000|2021-07-05 19:05:00|29639.2|29619.2|29642.9|29622.9|29646|29626|29636.1|29616.1|340
1625512200000|2021-07-05 19:10:00|29645.6|29625.6|29643.4|29623.4|29661.7|29627|29638.2|29606.6|251
1625512500000|2021-07-05 19:15:00|29643.5|29623.5|29648.9|29628.9|29667.8|29630|29639.7|29607.6|511
1625512800000|2021-07-05 19:20:00|29648.4|29628.4|29645.2|29625.2|29665.1|29629.2|29640.2|29607.4|484
1625513100000|2021-07-05 19:25:00|29643.3|29623.3|29646.3|29626.3|29668|29628.7|29639.2|29607.2|672
1625513400000|2021-07-05 19:30:00|29663.9|29613.9|29647.2|29627.2|29666.5|29630|29643.5|29610.4|694
1625513700000|2021-07-05 19:35:00|29646.8|29626.8|29649.6|29629.6|29667.6|29630.8|29642.6|29610.6|492
1625514000000|2021-07-05 19:40:00|29649|29629|29647.6|29627.6|29651.4|29631.4|29644.7|29624.7|426
1625514300000|2021-07-05 19:45:00|29649.2|29629.2|29646.8|29626.8|29663.6|29630.5|29644.4|29611.5|538
1625514600000|2021-07-05 19:50:00|29647.3|29627.3|29646|29626|29649.9|29629.9|29643.9|29623.9|514
1625514900000|2021-07-05 19:55:00|29646.4|29626.4|29651.2|29631.2|29669|29635|29644.7|29611.2|578
1625515200000|2021-07-05 20:00:00|29651.1|29631.1|29652.4|29632.4|29669.5|29635.5|29648.3|29613.3|502
1625515500000|2021-07-05 20:05:00|29652.1|29632.1|29669.6|29619.6|29671.2|29634.8|29647.9|29610.5|309
1625515800000|2021-07-05 20:10:00|29670.2|29620.2|29669|29619|29671.2|29633.7|29649.8|29610.4|304
1625516100000|2021-07-05 20:15:00|29669.1|29619.1|29668.8|29618.8|29672.1|29634.5|29653.9|29612|293
1625516400000|2021-07-05 20:20:00|29669.1|29619.1|29663.8|29613.8|29673.8|29623.8|29659.6|29609.6|221
1625516700000|2021-07-05 20:25:00|29664.9|29614.9|29670|29620|29672.5|29622.5|29662.4|29612.4|176
1625517000000|2021-07-05 20:30:00|29669.8|29619.8|29668.6|29618.6|29673.2|29623.2|29661.4|29611.4|344
1625517300000|2021-07-05 20:35:00|29668.8|29618.8|29672.6|29622.6|29676.6|29626.6|29662.9|29612.9|246
1625517600000|2021-07-05 20:40:00|29672.7|29622.7|29673.7|29623.7|29674.3|29624.3|29667.4|29617.4|249
1625517900000|2021-07-05 20:45:00|29673.8|29623.8|29669.3|29619.3|29689.4|29628.9|29666.3|29616.3|221
1625518200000|2021-07-05 20:50:00|29674.6|29624.6|29669.5|29615.9|29692.6|29629.9|29659.9|29600.1|243
1625518500000|2021-07-05 20:55:00|29664.6|29612.1|29676|29610.7|29703.3|29623.3|29664.6|29591.1|178
1625518800000|2021-07-05 21:00:00|29674.8|29610|29683.7|29592.8|29688.4|29613|29674.8|29591.1|37
1625519100000|2021-07-05 21:05:00|29698.5|29591.5|29689|29592.1|29726.6|29619.6|29672.7|29583|64
1625519400000|2021-07-05 21:10:00|29684.4|29593.3|29685.8|29601.4|29718|29617|29679.5|29586.4|129
1625519700000|2021-07-05 21:15:00|29690.3|29601.1|29699.2|29626.8|29709.9|29626.8|29670.7|29589.8|116
1625520000000|2021-07-05 21:20:00|29677.7|29626.9|29689.6|29626.6|29699.3|29626.9|29673.4|29591.7|78
1625520300000|2021-07-05 21:25:00|29687.7|29596.3|29698.8|29591.8|29710.9|29626.6|29671.9|29591.1|88
1625520600000|2021-07-05 21:30:00|29699.3|29592.3|29698|29597.6|29700.9|29616|29672.1|29592.3|151
1625520900000|2021-07-05 21:35:00|29699.5|29604.7|29680.9|29605.9|29699.5|29622|29671.8|29596.3|100
1625521200000|2021-07-05 21:40:00|29678.9|29615.4|29678.5|29614.4|29691|29624.8|29671.5|29603.7|81
1625521500000|2021-07-05 21:45:00|29690.2|29606.8|29687|29608.9|29691|29631.8|29673.7|29602.9|247
1625521800000|2021-07-05 21:50:00|29681.9|29615.4|29685.2|29616.3|29690|29631.8|29667.4|29600|195
1625522100000|2021-07-05 21:55:00|29681.6|29631.6|29688|29609.4|29691|29632.9|29670.5|29602|219
1625522400000|2021-07-05 22:00:00|29678.8|29628.8|29669.3|29612.8|29687.1|29628.8|29665.4|29604|329
1625522700000|2021-07-05 22:05:00|29674.3|29612.7|29667.7|29605.3|29674.3|29617.8|29659.8|29599|307
1625523000000|2021-07-05 22:10:00|29669.2|29602.5|29664.8|29609.5|29673.7|29610.9|29658.5|29598.6|176
1625523300000|2021-07-05 22:15:00|29665.6|29608.6|29664.2|29612.1|29674|29612.5|29657.3|29599.7|149
1625523600000|2021-07-05 22:20:00|29665|29610|29670|29597|29676.9|29613.8|29658|29596.2|246
1625523900000|2021-07-05 22:25:00|29671.6|29601.7|29681.6|29615.6|29691.2|29616.4|29657.1|29587.2|361
1625524200000|2021-07-05 22:30:00|29683.2|29612.7|29682.6|29620.8|29688.7|29624|29669.6|29609|248
1625524500000|2021-07-05 22:35:00|29683.4|29619.8|29667.5|29615.3|29689.2|29624.2|29663.9|29610.9|347
1625524800000|2021-07-05 22:40:00|29667.1|29616|29665.5|29615.5|29676.6|29619.7|29663.9|29609.6|262
1625525100000|2021-07-05 22:45:00|29668.1|29616|29665.7|29614.9|29674.1|29617.9|29662.5|29611.1|208
1625525400000|2021-07-05 22:50:00|29666.2|29615.2|29673|29617.4|29676.1|29620.7|29662.3|29608.3|246
1625525700000|2021-07-05 22:55:00|29672.5|29617.8|29675.5|29617.7|29675.5|29622.2|29665.1|29615.1|218
1625526000000|2021-07-05 23:00:00|29674.1|29620.1|29675.5|29625.5|29686.5|29636.5|29666.1|29616.1|297
1625526300000|2021-07-05 23:05:00|29675.1|29625.1|29678.9|29628.9|29684.9|29634.5|29671|29621|258
1625526600000|2021-07-05 23:10:00|29678.4|29628.4|29666.1|29646.1|29687|29646.3|29663.7|29622.2|261
1625526900000|2021-07-05 23:15:00|29674.9|29624.9|29671.5|29621.5|29683.7|29645.8|29663|29617.5|305
1625527200000|2021-07-05 23:20:00|29671.7|29621.7|29677.7|29627.7|29679.9|29629.9|29668|29618|301
1625527500000|2021-07-05 23:25:00|29680|29630|29677.8|29627.8|29681.2|29631.2|29672|29622|274
1625527800000|2021-07-05 23:30:00|29677.7|29627.7|29670.6|29620.6|29681|29631|29669.5|29619.5|259
1625528100000|2021-07-05 23:35:00|29669.7|29619.7|29675.5|29625.5|29681|29641.6|29658.8|29619.5|229
1625528400000|2021-07-05 23:40:00|29673.7|29623.7|29677.9|29627.9|29682.9|29632.9|29672.3|29622.3|225
1625528700000|2021-07-05 23:45:00|29678.2|29628.2|29673.8|29623.8|29680.8|29630.8|29669.5|29619.5|301
1625529000000|2021-07-05 23:50:00|29671.9|29621.9|29681.6|29631.6|29687.7|29645.6|29665.6|29618|338
1625529300000|2021-07-05 23:55:00|29676.9|29626.9|29683.6|29633.6|29693.2|29646.3|29663.6|29625.3|389
1625529600000|2021-07-06 00:00:00|29685|29635|29684.7|29634.7|29690.7|29652.3|29665|29630.6|478
1625529900000|2021-07-06 00:05:00|29672.1|29652.1|29679.4|29629.4|29690.4|29654.4|29663.9|29627.5|371
1625530200000|2021-07-06 00:10:00|29678.1|29628.1|29675.3|29625.3|29680.2|29630.2|29671.6|29621.6|293
1625530500000|2021-07-06 00:15:00|29671.7|29621.7|29680.8|29630.8|29683.1|29644.8|29659.9|29621.7|311
1625530800000|2021-07-06 00:20:00|29680.4|29630.4|29684.4|29634.4|29688.5|29649.2|29665|29626.9|288
1625531100000|2021-07-06 00:25:00|29684.2|29634.2|29687.5|29637.5|29690.2|29651.2|29665.2|29630.4|298
1625531400000|2021-07-06 00:30:00|29687.3|29637.3|29669|29649|29690.3|29652.1|29668.7|29629.5|333
1625531700000|2021-07-06 00:35:00|29668.1|29648.1|29682.2|29632.2|29689.3|29652.7|29668.1|29628.6|308
1625532000000|2021-07-06 00:40:00|29686.7|29636.7|29667.9|29647.9|29689.1|29648.1|29667.1|29631.2|317
1625532300000|2021-07-06 00:45:00|29668.1|29648.1|29681.7|29631.7|29688|29651.2|29663.9|29628.5|351
1625532600000|2021-07-06 00:50:00|29680.6|29630.6|29686.4|29636.4|29688.2|29648.9|29664.8|29628.1|386
1625532900000|2021-07-06 00:55:00|29686.5|29636.5|29687.9|29637.9|29692.9|29653.6|29670.6|29627.9|396
1625533200000|2021-07-06 01:00:00|29688.6|29638.6|29687.6|29637.6|29695.1|29657.8|29670.3|29635|427
1625533500000|2021-07-06 01:05:00|29687.9|29637.9|29674.7|29654.7|29691.9|29655.6|29669.4|29634|335
1625533800000|2021-07-06 01:10:00|29693.6|29643.6|29693.4|29643.4|29695.9|29658.6|29672.3|29637.4|348
1625534100000|2021-07-06 01:15:00|29693.5|29643.5|29674.6|29654.6|29694.5|29658.9|29671.4|29638.6|313
1625534400000|2021-07-06 01:20:00|29674.5|29654.5|29690.6|29640.6|29693.4|29658.3|29670.1|29634.9|323
1625534700000|2021-07-06 01:25:00|29689.9|29639.9|29689.2|29639.2|29693.1|29659.8|29669.7|29635.8|346
1625535000000|2021-07-06 01:30:00|29688.9|29638.9|29673|29653|29692.7|29656|29670|29634.8|337
1625535300000|2021-07-06 01:35:00|29673.1|29653.1|29686.1|29636.1|29690|29653.4|29668.1|29629.5|375
1625535600000|2021-07-06 01:40:00|29685.9|29635.9|29681.9|29631.9|29688.5|29651.8|29667|29630.5|347
1625535900000|2021-07-06 01:45:00|29681.1|29631.1|29679.3|29629.3|29689.9|29639.9|29678.9|29628.9|348
1625536200000|2021-07-06 01:50:00|29680|29630|29676.3|29626.3|29685.7|29643.4|29659|29624|414
1625536500000|2021-07-06 01:55:00|29662.3|29642.3|29677.2|29627.2|29677.9|29643|29657.9|29621.6|454
1625536800000|2021-07-06 02:00:00|29676.8|29626.8|29671.7|29621.7|29678|29641.5|29657.9|29617.7|422
1625537100000|2021-07-06 02:05:00|29671.6|29621.6|29669.7|29619.7|29675.8|29637.9|29652.9|29616.8|379
1625537400000|2021-07-06 02:10:00|29671.4|29621.4|29669.9|29619.9|29674.7|29633|29649.9|29615.8|365
1625537700000|2021-07-06 02:15:00|29665.2|29615.2|29670.9|29620.9|29671.6|29635.8|29652.3|29614.9|344
1625538000000|2021-07-06 02:20:00|29670.7|29620.7|29669.5|29619.5|29675|29638.3|29654|29617.1|314
1625538300000|2021-07-06 02:25:00|29667.9|29617.9|29676.3|29626.3|29676.3|29640.2|29652|29616|384
1625538600000|2021-07-06 02:30:00|29673.7|29623.7|29672.4|29622.4|29678.8|29641.9|29655|29620.3|337
1625538900000|2021-07-06 02:35:00|29672.3|29622.3|29656.8|29636.8|29677.7|29641.9|29655.2|29619.9|301
1625539200000|2021-07-06 02:40:00|29657.2|29637.2|29674.2|29624.2|29677.9|29641.3|29654.7|29618.8|340
1625539500000|2021-07-06 02:45:00|29671.9|29621.9|29653.8|29633.8|29676.1|29639.6|29652.9|29617.5|296
1625539800000|2021-07-06 02:50:00|29654.3|29634.3|29665.6|29615.6|29672.6|29637.3|29648.9|29613.3|355
1625540100000|2021-07-06 02:55:00|29666.3|29616.3|29659|29609|29670.3|29631.3|29642.4|29607.7|282
1625540400000|2021-07-06 03:00:00|29658.5|29608.5|29643.2|29623.2|29664.4|29627.6|29641.8|29605|392
1625540700000|2021-07-06 03:05:00|29643.7|29623.7|29663.3|29613.3|29667.3|29627.7|29642.9|29608.2|336
1625541000000|2021-07-06 03:10:00|29662.5|29612.5|29658.2|29608.2|29664.4|29628.2|29639.3|29604.2|373
1625541300000|2021-07-06 03:15:00|29657.4|29607.4|29659.9|29609.9|29661.7|29623.3|29640.7|29604.9|343
1625541600000|2021-07-06 03:20:00|29659.8|29609.8|29647|29597|29663|29613|29633|29595.7|359
1625541900000|2021-07-06 03:25:00|29646.5|29596.5|29643.1|29593.1|29649|29613.5|29627.5|29591.9|345
1625542200000|2021-07-06 03:30:00|29642.9|29592.9|29645|29595|29647.9|29609|29626.7|29591.2|339
1625542500000|2021-07-06 03:35:00|29644.7|29594.7|29644.3|29594.3|29651.9|29611.3|29631|29589.7|354
1625542800000|2021-07-06 03:40:00|29643.4|29593.4|29643.1|29593.1|29647|29610.6|29630.3|29589.6|339
1625543100000|2021-07-06 03:45:00|29642.5|29592.5|29644.1|29594.1|29648.2|29608.5|29627.1|29589.8|351
1625543400000|2021-07-06 03:50:00|29643.6|29593.6|29645.1|29595.1|29648.5|29598.5|29638.5|29588.5|346
1625543700000|2021-07-06 03:55:00|29645|29595|29644.7|29594.7|29648.3|29598.3|29641.5|29591.5|327
1625544000000|2021-07-06 04:00:00|29644.6|29594.6|29644.8|29594.8|29647.5|29597.5|29640.5|29590.5|335
1625544300000|2021-07-06 04:05:00|29646.1|29596.1|29645.7|29595.7|29649.5|29599.5|29639.2|29589.2|294
1625544600000|2021-07-06 04:10:00|29645.6|29595.6|29646.5|29596.5|29647.7|29612|29630.2|29591.8|284
1625544900000|2021-07-06 04:15:00|29646.7|29596.7|29648.3|29598.3|29649.5|29612.2|29629.1|29591.4|289
1625545200000|2021-07-06 04:20:00|29648.8|29598.8|29650|29600|29650.5|29614.2|29634.2|29594|288
1625545500000|2021-07-06 04:25:00|29646.1|29596.1|29648.7|29598.7|29651.6|29601.6|29643.6|29593.6|277
1625545800000|2021-07-06 04:30:00|29648.4|29598.4|29639.8|29589.8|29651.4|29601.4|29638.2|29588.2|540
1625546100000|2021-07-06 04:35:00|29639.4|29589.4|29653.2|29603.2|29654|29604|29636.5|29586.5|445
1625546400000|2021-07-06 04:40:00|29653.6|29603.6|29646.4|29596.4|29655.5|29610.9|29629.8|29590.7|440
1625546700000|2021-07-06 04:45:00|29648.3|29598.3|29647.6|29597.6|29649|29599|29641.6|29591.6|351
1625547000000|2021-07-06 04:50:00|29647.1|29597.1|29640.9|29590.9|29649|29613.3|29625.1|29588.6|318
1625547300000|2021-07-06 04:55:00|29641.1|29591.1|29640.6|29590.6|29645|29606.7|29626.7|29587.6|314
1625547600000|2021-07-06 05:00:00|29640.1|29590.1|29637.8|29587.8|29640.7|29590.7|29632|29582|376
1625547900000|2021-07-06 05:05:00|29637.7|29587.7|29636.6|29586.6|29639.4|29600.9|29620|29583.2|349
1625548200000|2021-07-06 05:10:00|29635.9|29585.9|29616.3|29596.3|29635.9|29598.4|29613.4|29579.2|339
1625548500000|2021-07-06 05:15:00|29616.8|29596.8|29613.4|29593.4|29618.4|29598.4|29610.4|29590.4|322
1625548800000|2021-07-06 05:20:00|29615.5|29595.5|29614.5|29594.5|29617.3|29597.3|29611|29591|348
1625549100000|2021-07-06 05:25:00|29614.4|29594.4|29616.5|29596.5|29619.5|29599.5|29610.8|29590.8|302
1625549400000|2021-07-06 05:30:00|29617.1|29597.1|29624.5|29604.5|29645.1|29613.8|29617.1|29595.1|370
1625549700000|2021-07-06 05:35:00|29626.1|29606.1|29623.7|29603.7|29627.4|29607.4|29620|29600|357
1625550000000|2021-07-06 05:40:00|29624.3|29604.3|29624.1|29604.1|29627.3|29607.3|29619.5|29599.5|361
1625550300000|2021-07-06 05:45:00|29623.2|29603.2|29629.7|29579.7|29643.3|29608.4|29604.4|29574|392
1625550600000|2021-07-06 05:50:00|29629.9|29579.9|29613.9|29593.9|29629.9|29598.2|29611|29579.9|356
1625550900000|2021-07-06 05:55:00|29614.1|29594.1|29597.7|29577.7|29625.4|29596.6|29596.2|29558.6|502
1625551200000|2021-07-06 06:00:00|29615.3|29565.3|29584.4|29564.4|29615.3|29590.5|29579.1|29559.1|591
1625551500000|2021-07-06 06:05:00|29582.8|29562.8|29559.7|29539.7|29599.8|29566.8|29558.3|29538.3|544
1625551800000|2021-07-06 06:10:00|29559.6|29539.6|29547.5|29527.5|29560.3|29540.3|29546|29526|549
1625552100000|2021-07-06 06:15:00|29548.6|29528.6|29547.8|29527.8|29560|29540|29542.7|29522.7|515
1625552400000|2021-07-06 06:20:00|29548|29528|29575.6|29555.6|29594.1|29574.1|29543.2|29523.2|548
1625552700000|2021-07-06 06:25:00|29575.7|29555.7|29573.6|29553.6|29577|29557|29569.1|29549.1|461
1625553000000|2021-07-06 06:30:00|29572|29552|29574.5|29554.5|29578.6|29558.6|29571.8|29551.8|446
1625553300000|2021-07-06 06:35:00|29574.7|29554.7|29578.2|29558.2|29584.1|29564.1|29565.5|29545.5|555
1625553600000|2021-07-06 06:40:00|29578.3|29558.3|29575.5|29555.5|29581|29561|29567.4|29547.4|441
1625553900000|2021-07-06 06:45:00|29575.3|29555.3|29578.3|29558.3|29578.3|29558.3|29569.8|29549.8|373
1625554200000|2021-07-06 06:50:00|29577.9|29557.9|29574|29554|29581.3|29561.3|29570.2|29550.2|384
1625554500000|2021-07-06 06:55:00|29574.2|29554.2|29576.9|29556.9|29579.1|29559.1|29569.1|29549.1|447
1625554800000|2021-07-06 07:00:00|29577.2|29557.2|29581.4|29561.4|29584.1|29564.1|29568.3|29548.3|562
1625555100000|2021-07-06 07:05:00|29581.1|29561.1|29577.6|29557.6|29583.5|29563.5|29574.7|29554.7|535
1625555400000|2021-07-06 07:10:00|29577|29557|29630.4|29610.4|29634.3|29614.3|29576.4|29556.4|602
1625555700000|2021-07-06 07:15:00|29631.5|29611.5|29627.2|29607.2|29640.2|29620.2|29599.1|29579.1|632
1625556000000|2021-07-06 07:20:00|29627.4|29607.4|29621.1|29601.1|29633.6|29613.6|29619.1|29599.1|520
1625556300000|2021-07-06 07:25:00|29621|29601|29610.9|29590.9|29621.2|29601.2|29607.7|29587.7|445
1625556600000|2021-07-06 07:30:00|29610.6|29590.6|29625.2|29605.2|29626.2|29606.2|29607.8|29587.8|488
1625556900000|2021-07-06 07:35:00|29624.9|29604.9|29650.3|29630.3|29657.2|29637.2|29621.6|29601.6|617
1625557200000|2021-07-06 07:40:00|29650.6|29630.6|29666.4|29646.4|29670.3|29650.3|29650.6|29630.6|609
1625557500000|2021-07-06 07:45:00|29666.5|29646.5|29641.6|29621.6|29668.7|29648.7|29630.1|29610.1|620
1625557800000|2021-07-06 07:50:00|29641.9|29621.9|29660|29640|29660.7|29640.7|29639.9|29619.9|507
1625558100000|2021-07-06 07:55:00|29660.2|29640.2|29679.2|29659.2|29683|29663|29657.8|29637.8|630
1625558400000|2021-07-06 08:00:00|29679|29659|29685|29665|29688.3|29668.3|29672.1|29652.1|602
1625558700000|2021-07-06 08:05:00|29685.9|29665.9|29717.2|29697.2|29717.5|29697.5|29683.2|29663.2|622
1625559000000|2021-07-06 08:10:00|29716.7|29696.7|29755.1|29735.1|29756.1|29736.1|29714.9|29694.9|613
1625559300000|2021-07-06 08:15:00|29754.8|29734.8|29786.1|29766.1|29787.1|29767.1|29754.8|29734.8|689
1625559600000|2021-07-06 08:20:00|29786.3|29766.3|29795.6|29775.6|29804.5|29784.5|29778.8|29758.8|608
1625559900000|2021-07-06 08:25:00|29795.7|29775.7|29795.4|29775.4|29801.2|29781.2|29783.7|29763.7|607
1625560200000|2021-07-06 08:30:00|29795|29775|29835.1|29815.1|29844|29824|29794.6|29774.6|639
1625560500000|2021-07-06 08:35:00|29835|29815|29833|29813|29837.8|29817.8|29817.6|29797.6|618
1625560800000|2021-07-06 08:40:00|29833.2|29813.2|29815.9|29795.9|29833.2|29813.2|29810.8|29790.8|600
1625561100000|2021-07-06 08:45:00|29818|29798|29828.8|29808.8|29829.1|29809.1|29809.9|29789.9|559
1625561400000|2021-07-06 08:50:00|29829.2|29809.2|29839|29819|29840.2|29820.2|29829.2|29809.2|554
1625561700000|2021-07-06 08:55:00|29838.9|29818.9|29858.4|29838.4|29861.3|29841.3|29833.9|29813.9|634
1625562000000|2021-07-06 09:00:00|29857.9|29837.9|29831|29811|29864.3|29844.3|29818.4|29798.4|706
1625562300000|2021-07-06 09:05:00|29831.2|29811.2|29824.6|29804.6|29831.4|29811.4|29816.9|29796.9|573
1625562600000|2021-07-06 09:10:00|29823.6|29803.6|29845.2|29825.2|29854.8|29834.8|29820.5|29800.5|600
1625562900000|2021-07-06 09:15:00|29845.3|29825.3|29856.7|29836.7|29867.4|29847.4|29843.8|29823.8|714
1625563200000|2021-07-06 09:20:00|29857.8|29837.8|29879.2|29859.2|29882.9|29862.9|29855.1|29835.1|729
1625563500000|2021-07-06 09:25:00|29879.3|29859.3|29861.9|29841.9|29879.3|29859.3|29855.1|29835.1|585
1625563800000|2021-07-06 09:30:00|29861.8|29841.8|29873.3|29853.3|29874.5|29854.5|29860.9|29840.9|566
1625564100000|2021-07-06 09:35:00|29872.8|29852.8|29887.6|29867.6|29897.9|29877.9|29869.5|29849.5|706
1625564400000|2021-07-06 09:40:00|29887.5|29867.5|29873.2|29853.2|29888.7|29868.7|29872.7|29852.7|581
1625564700000|2021-07-06 09:45:00|29874.2|29854.2|29890.6|29870.6|29892.7|29872.7|29871.2|29851.2|727
1625565000000|2021-07-06 09:50:00|29891|29871|29902.3|29882.3|29907.4|29887.4|29889.4|29869.4|683
1625565300000|2021-07-06 09:55:00|29902.1|29882.1|29894.6|29874.6|29906.5|29886.5|29892.7|29872.7|663
1625565600000|2021-07-06 10:00:00|29895|29875|29884.3|29864.3|29903.7|29883.7|29882|29862|577
1625565900000|2021-07-06 10:05:00|29884.2|29864.2|29873.2|29853.2|29887.6|29867.6|29869.4|29849.4|607
1625566200000|2021-07-06 10:10:00|29872.7|29852.7|29872.3|29852.3|29877.7|29857.7|29864.2|29844.2|600
1625566500000|2021-07-06 10:15:00|29876.2|29856.2|29862.7|29842.7|29877.9|29857.9|29852.5|29832.5|710
1625566800000|2021-07-06 10:20:00|29863.2|29843.2|29849.3|29829.3|29863.2|29843.2|29843.7|29823.7|632
1625567100000|2021-07-06 10:25:00|29847.9|29827.9|29840.6|29820.6|29854.1|29834.1|29835.8|29815.8|692
1625567400000|2021-07-06 10:30:00|29839.1|29819.1|29839.1|29819.1|29858.7|29838.7|29835.2|29815.2|667
1625567700000|2021-07-06 10:35:00|29838.5|29818.5|29842|29822|29857.1|29837.1|29835.5|29815.5|694
1625568000000|2021-07-06 10:40:00|29841.7|29821.7|29827.9|29807.9|29851.8|29831.8|29826.9|29806.9|691
1625568300000|2021-07-06 10:45:00|29828|29808|29849.9|29829.9|29856.1|29836.1|29825.6|29805.6|576
1625568600000|2021-07-06 10:50:00|29849.8|29829.8|29860.8|29840.8|29864.1|29844.1|29838.4|29818.4|534
1625568900000|2021-07-06 10:55:00|29860.6|29840.6|29870.4|29850.4|29871.9|29851.9|29859.5|29839.5|577
1625569200000|2021-07-06 11:00:00|29870.1|29850.1|29854.5|29834.5|29871.2|29851.2|29854.5|29834.5|571
1625569500000|2021-07-06 11:05:00|29854.2|29834.2|29855.8|29835.8|29862.2|29842.2|29848.3|29828.3|567
1625569800000|2021-07-06 11:10:00|29855|29835|29856.4|29836.4|29858.1|29838.1|29843.6|29823.6|477
1625570100000|2021-07-06 11:15:00|29856.6|29836.6|29847.7|29827.7|29856.6|29836.6|29845|29825|500
1625570400000|2021-07-06 11:20:00|29847.4|29827.4|29848.1|29828.1|29854.5|29834.5|29846.1|29826.1|511
1625570700000|2021-07-06 11:25:00|29848.4|29828.4|29833.1|29813.1|29848.9|29828.9|29832.9|29812.9|666
1625571000000|2021-07-06 11:30:00|29832.8|29812.8|29862.1|29842.1|29869.5|29849.5|29832.3|29812.3|632
1625571300000|2021-07-06 11:35:00|29860.9|29840.9|29864.4|29844.4|29871.1|29851.1|29856.3|29836.3|521
1625571600000|2021-07-06 11:40:00|29863.6|29843.6|29866.4|29846.4|29872.5|29852.5|29853.2|29833.2|634
1625571900000|2021-07-06 11:45:00|29866.7|29846.7|29861.6|29841.6|29870.2|29850.2|29859.5|29839.5|586
1625572200000|2021-07-06 11:50:00|29861.7|29841.7|29865.8|29845.8|29869.9|29849.9|29859.5|29839.5|590
1625572500000|2021-07-06 11:55:00|29865.9|29845.9|29853|29833|29870.1|29850.1|29840.7|29820.7|703
1625572800000|2021-07-06 12:00:00|29853.2|29833.2|29829.4|29809.4|29853.4|29833.4|29818.2|29798.2|730
1625573100000|2021-07-06 12:05:00|29830.8|29810.8|29853.7|29833.7|29858.5|29838.5|29827.7|29807.7|655
1625573400000|2021-07-06 12:10:00|29853.4|29833.4|29865.5|29845.5|29866.7|29846.7|29850.6|29830.6|626
1625573700000|2021-07-06 12:15:00|29865.4|29845.4|29860.9|29840.9|29874.9|29854.9|29858.5|29838.5|672
1625574000000|2021-07-06 12:20:00|29860.6|29840.6|29828.3|29808.3|29867.1|29847.1|29827.1|29807.1|690
1625574300000|2021-07-06 12:25:00|29828.5|29808.5|29829.9|29809.9|29835.8|29815.8|29823.9|29803.9|598
1625574600000|2021-07-06 12:30:00|29829.4|29809.4|29817.6|29797.6|29830.6|29810.6|29789.2|29769.2|817
1625574900000|2021-07-06 12:35:00|29817.7|29797.7|29832.2|29812.2|29832.2|29812.2|29811.6|29791.6|763
1625575200000|2021-07-06 12:40:00|29831.3|29811.3|29827.7|29807.7|29840.1|29820.1|29818.5|29798.5|710
1625575500000|2021-07-06 12:45:00|29826.7|29806.7|29861.3|29841.3|29863.8|29843.8|29826.3|29806.3|669
1625575800000|2021-07-06 12:50:00|29861.2|29841.2|29871.1|29851.1|29874.8|29854.8|29859.1|29839.1|675
1625576100000|2021-07-06 12:55:00|29871.5|29851.5|29871.4|29851.4|29878|29858|29868.2|29848.2|697
1625576400000|2021-07-06 13:00:00|29871.6|29851.6|29875.5|29855.5|29879.2|29859.2|29866.1|29846.1|757
1625576700000|2021-07-06 13:05:00|29875.7|29855.7|29900.6|29880.6|29909.9|29889.9|29874.9|29854.9|827
1625577000000|2021-07-06 13:10:00|29901.2|29881.2|29897.1|29877.1|29905.1|29885.1|29890.1|29870.1|823
1625577300000|2021-07-06 13:15:00|29897|29877|29883.5|29863.5|29901.8|29881.8|29883|29863|835
1625577600000|2021-07-06 13:20:00|29883.4|29863.4|29887.3|29867.3|29888.4|29868.4|29877.9|29857.9|705
1625577900000|2021-07-06 13:25:00|29887.4|29867.4|29882|29862|29887.4|29867.4|29878.3|29858.3|505
1625578200000|2021-07-06 13:30:00|29882.5|29862.5|29885.1|29865.1|29885.7|29865.7|29875.4|29855.4|715
1625578500000|2021-07-06 13:35:00|29885|29865|29889.6|29869.6|29891.6|29871.6|29880.7|29860.7|783
1625578800000|2021-07-06 13:40:00|29889.3|29869.3|29913.2|29893.2|29927.8|29907.8|29886.3|29866.3|785
1625579100000|2021-07-06 13:45:00|29913.4|29893.4|29901|29881|29918.4|29898.4|29877.5|29857.5|811
1625579400000|2021-07-06 13:50:00|29900.8|29880.8|29880.3|29860.3|29903.5|29883.5|29879.4|29859.4|794
1625579700000|2021-07-06 13:55:00|29879.6|29859.6|29872.3|29852.3|29880.5|29860.5|29853.2|29833.2|851
1625580000000|2021-07-06 14:00:00|29872.2|29852.2|29881.1|29861.1|29883.3|29863.3|29861.1|29841.1|897
1625580300000|2021-07-06 14:05:00|29879.9|29859.9|29870.6|29850.6|29882.3|29862.3|29865.5|29845.5|922
1625580600000|2021-07-06 14:10:00|29870|29850|29859.6|29839.6|29880.5|29860.5|29859.1|29839.1|824
1625580900000|2021-07-06 14:15:00|29859.7|29839.7|29887.5|29867.5|29891|29871|29855.1|29835.1|876
1625581200000|2021-07-06 14:20:00|29889.2|29869.2|29896.3|29876.3|29903.5|29883.5|29883.8|29863.8|923
1625581500000|2021-07-06 14:25:00|29896.4|29876.4|29925.6|29905.6|29926|29906|29894.6|29874.6|934
1625581800000|2021-07-06 14:30:00|29925.4|29905.4|29929.6|29909.6|29932.6|29912.6|29914.6|29894.6|864
1625582100000|2021-07-06 14:35:00|29929.4|29909.4|29897.6|29877.6|29939|29919|29896.4|29876.4|920
1625582400000|2021-07-06 14:40:00|29898.8|29878.8|29897.8|29877.8|29910.8|29890.8|29885.7|29865.7|899
1625582700000|2021-07-06 14:45:00|29897.9|29877.9|29910.8|29890.8|29914.9|29894.9|29894.9|29874.9|899
1625583000000|2021-07-06 14:50:00|29911.4|29891.4|29910|29890|29923.5|29903.5|29901.5|29881.5|825
1625583300000|2021-07-06 14:55:00|29909.8|29889.8|29909.6|29889.6|29918.7|29898.7|29902.2|29882.2|951
1625583600000|2021-07-06 15:00:00|29908.3|29888.3|29929.9|29909.9|29936.7|29916.7|29905.8|29885.8|900
1625583900000|2021-07-06 15:05:00|29929.8|29909.8|29926.7|29906.7|29933.6|29913.6|29921.5|29901.5|825
1625584200000|2021-07-06 15:10:00|29926.3|29906.3|29942.9|29922.9|29943.9|29923.9|29920.8|29900.8|759
1625584500000|2021-07-06 15:15:00|29941.4|29921.4|29938.7|29918.7|29951|29931|29933.8|29913.8|885
1625584800000|2021-07-06 15:20:00|29938|29918|29933.1|29913.1|29941.6|29921.6|29929.6|29909.6|694
1625585100000|2021-07-06 15:25:00|29933|29913|29922.2|29902.2|29935.5|29915.5|29915.2|29895.2|721
1625585400000|2021-07-06 15:30:00|29922.1|29902.1|29921.6|29901.6|29924.3|29904.3|29907.7|29887.7|754
1625585700000|2021-07-06 15:35:00|29921.3|29901.3|29924.1|29904.1|29927.9|29907.9|29919.8|29899.8|638
1625586000000|2021-07-06 15:40:00|29924.2|29904.2|29934.6|29914.6|29935.7|29915.7|29915.4|29895.4|766
1625586300000|2021-07-06 15:45:00|29934.7|29914.7|29943.4|29923.4|29948.5|29928.5|29934|29914|805
1625586600000|2021-07-06 15:50:00|29943.3|29923.3|29951|29931|29957.2|29937.2|29942.5|29922.5|621
1625586900000|2021-07-06 15:55:00|29950.7|29930.7|29949.6|29929.6|29955|29935|29944|29924|669
1625587200000|2021-07-06 16:00:00|29950|29930|29947.6|29927.6|29958.6|29938.6|29936.4|29916.4|751
1625587500000|2021-07-06 16:05:00|29947.8|29927.8|29940.1|29920.1|29954.9|29934.9|29931.1|29911.1|877
1625587800000|2021-07-06 16:10:00|29940.2|29920.2|29961.7|29941.7|29964.4|29944.4|29937.7|29905.8|781
1625588100000|2021-07-06 16:15:00|29960.8|29940.8|29961.6|29941.6|29962.9|29942.9|29954.6|29934.6|624
1625588400000|2021-07-06 16:20:00|29958.4|29938.4|29961.9|29941.9|29975.8|29955.8|29955.3|29935.3|727
1625588700000|2021-07-06 16:25:00|29962.2|29942.2|29962.2|29942.2|29970.6|29950.6|29960.7|29940.7|592
1625589000000|2021-07-06 16:30:00|29961.9|29941.9|29974.8|29954.8|29974.8|29954.8|29961.2|29941.2|598
1625589300000|2021-07-06 16:35:00|29976|29956|29964|29944|29983.8|29963.8|29962.4|29942.4|674
1625589600000|2021-07-06 16:40:00|29964.1|29944.1|29962.3|29942.3|29968.4|29948.4|29961.5|29941.5|674
1625589900000|2021-07-06 16:45:00|29963.4|29943.4|29959.3|29939.3|29964.6|29944.6|29958.1|29938.1|571
1625590200000|2021-07-06 16:50:00|29959.6|29939.6|29965.7|29945.7|29967.5|29947.5|29958.2|29938.2|544
1625590500000|2021-07-06 16:55:00|29966|29946|29960.6|29940.6|29976|29956|29956.6|29936.6|666
1625590800000|2021-07-06 17:00:00|29960.4|29940.4|29957.2|29937.2|29966.4|29946.4|29956.6|29936.6|650
1625591100000|2021-07-06 17:05:00|29956.9|29936.9|29949.6|29929.6|29957.6|29937.6|29946.4|29926.4|570
1625591400000|2021-07-06 17:10:00|29949.7|29929.7|29945.6|29925.6|29952.3|29932.3|29944.3|29924.3|501
1625591700000|2021-07-06 17:15:00|29946.3|29926.3|29951|29931|29951.6|29931.6|29944.3|29924.3|420
1625592000000|2021-07-06 17:20:00|29950.9|29930.9|29953.1|29933.1|29955.9|29935.9|29949|29929|535
1625592300000|2021-07-06 17:25:00|29951.8|29931.8|29918.8|29898.8|29955.9|29935.9|29917|29897|606
1625592600000|2021-07-06 17:30:00|29918|29898|29930.5|29910.5|29934.2|29914.2|29917.9|29897.9|459
1625592900000|2021-07-06 17:35:00|29929.8|29909.8|29934|29914|29936.4|29916.4|29928.2|29908.2|468
1625593200000|2021-07-06 17:40:00|29934.9|29914.9|29930.3|29910.3|29937.5|29917.5|29929|29909|440
1625593500000|2021-07-06 17:45:00|29930.6|29910.6|29925.6|29905.6|29934|29914|29923.1|29903.1|443
1625593800000|2021-07-06 17:50:00|29924.9|29904.9|29933.7|29913.7|29940.1|29916.9|29924.8|29890.1|432
1625594100000|2021-07-06 17:55:00|29932.7|29912.7|29912.3|29892.3|29946.4|29926.4|29910.3|29883.5|565
1625594400000|2021-07-06 18:00:00|29913.5|29893.5|29916.1|29896.1|29940.3|29920.3|29913.1|29881.4|611
1625594700000|2021-07-06 18:05:00|29915.9|29895.9|29923|29903|29938|29903.4|29915|29887.5|370
1625595000000|2021-07-06 18:10:00|29922.9|29902.9|29923.6|29903.6|29925.3|29905.3|29920.6|29900.6|379
1625595300000|2021-07-06 18:15:00|29923.8|29903.8|29931.8|29911.8|29940.5|29920.5|29923.4|29903.4|388
1625595600000|2021-07-06 18:20:00|29931.3|29911.3|29937|29917|29949.7|29929.7|29929.4|29909.4|431
1625595900000|2021-07-06 18:25:00|29937.2|29917.2|29934.5|29914.5|29938.7|29918.7|29932.5|29912.5|281
1625596200000|2021-07-06 18:30:00|29934.6|29914.6|29926.3|29906.3|29934.7|29914.7|29922|29902|442
1625596500000|2021-07-06 18:35:00|29925.9|29905.9|29927.2|29907.2|29928.5|29908.5|29922.1|29902.1|383
1625596800000|2021-07-06 18:40:00|29927.1|29907.1|29928.7|29908.7|29930.3|29910.3|29922.8|29902.8|440
1625597100000|2021-07-06 18:45:00|29929.2|29909.2|29931.5|29911.5|29933.9|29913.9|29927|29907|436
1625597400000|2021-07-06 18:50:00|29931.1|29911.1|29946.8|29926.8|29947.7|29927.7|29921.9|29901.9|487
1625597700000|2021-07-06 18:55:00|29946.7|29926.7|29940.8|29920.8|29947.2|29927.2|29928.4|29908.4|559
1625598000000|2021-07-06 19:00:00|29941.1|29921.1|29941.1|29921.1|29947.5|29927.5|29939.1|29919.1|542
1625598300000|2021-07-06 19:05:00|29941.2|29921.2|29940.3|29920.3|29944.4|29924.4|29937|29917|466
1625598600000|2021-07-06 19:10:00|29940.6|29920.6|29938.9|29918.9|29943.8|29923.8|29936.3|29916.3|366
1625598900000|2021-07-06 19:15:00|29939|29919|29966.5|29946.5|29970.2|29950.2|29936.4|29916.4|368
1625599200000|2021-07-06 19:20:00|29966.1|29946.1|29970|29950|29982|29962|29964.9|29944.9|481
1625599500000|2021-07-06 19:25:00|29970.3|29950.3|29961.5|29941.5|29972.5|29952.5|29960.4|29940.4|460
1625599800000|2021-07-06 19:30:00|29962.9|29942.9|29966.1|29946.1|29967.6|29947.6|29959.4|29939.4|315
1625600100000|2021-07-06 19:35:00|29966|29946|29977.2|29957.2|29981.5|29961.5|29959.5|29939.5|452
1625600400000|2021-07-06 19:40:00|29976.9|29956.9|29971.4|29951.4|29978.9|29958.9|29968.9|29948.9|402
1625600700000|2021-07-06 19:45:00|29971.5|29951.5|29972.3|29952.3|29974.3|29954.3|29967.9|29947.9|364
1625601000000|2021-07-06 19:50:00|29970.6|29950.6|29975.5|29955.5|29977|29957|29968.7|29948.7|373
1625601300000|2021-07-06 19:55:00|29975.8|29955.8|29952.6|29932.6|29978.1|29958.1|29938.1|29907.6|587
1625601600000|2021-07-06 20:00:00|29966.7|29916.7|29968.2|29948.2|29982.9|29951.9|29945.6|29911.9|815
1625601900000|2021-07-06 20:05:00|29967.9|29947.9|29972.7|29952.7|29974.7|29954.7|29966|29946|639
1625602200000|2021-07-06 20:10:00|29973.2|29953.2|29975.5|29955.5|29977.1|29957.1|29968.9|29948.9|334
1625602500000|2021-07-06 20:15:00|29976.1|29956.1|29976.8|29956.8|29979.9|29959.9|29972.7|29952.7|515
1625602800000|2021-07-06 20:20:00|29976.9|29956.9|29970.6|29950.6|29977.7|29957.7|29969.3|29949.3|594
1625603100000|2021-07-06 20:25:00|29970.5|29950.5|29967.7|29947.7|29986.2|29953.8|29967.7|29936.2|484
1625603400000|2021-07-06 20:30:00|29967.6|29947.6|29970|29950|29971.7|29951.7|29966.3|29946.3|234
1625603700000|2021-07-06 20:35:00|29969.8|29949.8|29968.1|29948.1|29985.5|29950.7|29965.2|29934.9|211
1625604000000|2021-07-06 20:40:00|29969.1|29949.1|29982.9|29932.9|29987.4|29952.8|29965.9|29929.2|814
1625604300000|2021-07-06 20:45:00|29982.1|29932.1|29984.2|29934.2|29988|29938|29979.4|29929.4|946
1625604600000|2021-07-06 20:50:00|29983.8|29933.8|29986.5|29936.5|29994|29942.4|29978.4|29928.4|721
1625604900000|2021-07-06 20:55:00|29988.4|29938.4|29986.7|29936.7|30011.5|29940.5|29977.3|29885.2|682
1625605200000|2021-07-06 21:00:00|29987.2|29937.2|29975.2|29868.2|29991.4|29937.4|29974.3|29867.3|36
1625605500000|2021-07-06 21:05:00|29978.6|29871.6|29979.3|29872.3|29988.7|29881.7|29974.8|29867.8|176
1625605800000|2021-07-06 21:10:00|29986.7|29879.7|29980|29873|29990.3|29883.3|29966.5|29859.5|159
1625606100000|2021-07-06 21:15:00|29981.4|29874.4|29989.4|29882.4|30005|29898|29978.6|29871.6|170
1625606400000|2021-07-06 21:20:00|29984.1|29877.1|29998.4|29891.4|30004|29897|29979.3|29872.3|133
1625606700000|2021-07-06 21:25:00|29994.7|29887.7|29989.6|29882.6|30006.4|29899.4|29986.4|29879.4|137
1625607000000|2021-07-06 21:30:00|29989.8|29882.8|29990.1|29883.1|29991.6|29884.6|29977.4|29870.4|213
1625607300000|2021-07-06 21:35:00|29988.5|29881.5|29987.1|29880.1|29994.6|29887.6|29978.4|29871.4|319
1625607600000|2021-07-06 21:40:00|29987.9|29880.9|29980.3|29873.3|29989.3|29882.3|29976.7|29869.7|323
1625607900000|2021-07-06 21:45:00|29982.3|29875.3|29983.8|29876.8|29990.5|29883.5|29980|29873|288
1625608200000|2021-07-06 21:50:00|29983.4|29876.4|29985.4|29878.4|29989.2|29882.2|29974.4|29867.4|275
1625608500000|2021-07-06 21:55:00|29986.2|29879.2|29983.6|29876.6|29991.1|29884.1|29976.9|29869.9|233
1625608800000|2021-07-06 22:00:00|29986.1|29879.1|29989.5|29882.5|29994.4|29887.4|29977.4|29870.4|312
1625609100000|2021-07-06 22:05:00|29990|29883|29975.9|29883.9|29992.6|29898.2|29970.6|29875.7|443
1625609400000|2021-07-06 22:10:00|29978|29880.3|29979.6|29879.8|29994.6|29900.8|29961.1|29874.3|475
1625609700000|2021-07-06 22:15:00|29978.2|29883.6|29974.6|29893.4|29986.9|29905.8|29967.5|29877.4|241
1625610000000|2021-07-06 22:20:00|29974.2|29893.1|29977.3|29893.8|29988.2|29903.8|29968.4|29879.1|270
1625610300000|2021-07-06 22:25:00|29973.1|29898.9|29985.3|29884.8|29991.3|29900|29967.6|29877.4|268
1625610600000|2021-07-06 22:30:00|29985.2|29884.3|29986.7|29890.2|29998.6|29899.9|29974.1|29881.1|309
1625610900000|2021-07-06 22:35:00|29985.7|29891.5|29990.4|29889.8|29996.1|29909.6|29971.7|29883.1|366
1625611200000|2021-07-06 22:40:00|29989.5|29891|29982.2|29890|29994.6|29906.7|29973.1|29883.6|323
1625611500000|2021-07-06 22:45:00|29982.8|29889.7|29984.8|29892.5|29993.4|29903.5|29972.9|29880.9|270
1625611800000|2021-07-06 22:50:00|29983.6|29894.9|29981.1|29888.6|29995.3|29906.4|29971.8|29883.8|175
1625612100000|2021-07-06 22:55:00|29980.8|29890|29989|29891.2|29992.2|29903.2|29974.4|29882.6|196
1625612400000|2021-07-06 23:00:00|29978.8|29891.5|29980.1|29893.5|29994.6|29903.3|29972.1|29884|535
1625612700000|2021-07-06 23:05:00|29979.2|29894.5|29984.9|29897|29991.8|29909|29977.6|29886.4|832
1625613000000|2021-07-06 23:10:00|29985.4|29896.6|29986.9|29897.7|29990.6|29906.9|29981.5|29892.1|783
1625613300000|2021-07-06 23:15:00|29985|29901.5|29982.6|29896.2|29990.7|29907.3|29978.8|29893.9|504
1625613600000|2021-07-06 23:20:00|29982.7|29896.3|29983.4|29897.5|29988.9|29906.1|29978.4|29892.9|489
1625613900000|2021-07-06 23:25:00|29984.8|29896.6|29982.2|29897.9|29991.7|29909.2|29974.6|29892.4|442
1625614200000|2021-07-06 23:30:00|29982.7|29896.2|29978.6|29906.3|29989.3|29906.3|29976.5|29892.1|505
1625614500000|2021-07-06 23:35:00|29979|29904.5|29979.5|29893.4|29984.9|29905.7|29974.1|29889.3|549
1625614800000|2021-07-06 23:40:00|29980.9|29892.7|29974.5|29887.8|29984.7|29899.1|29970.6|29886.2|599
1625615100000|2021-07-06 23:45:00|29974.9|29888.1|29975.7|29894.7|29983.6|29901.1|29971.1|29886.5|450
1625615400000|2021-07-06 23:50:00|29979.3|29891.9|29977.3|29896|29986.5|29904.5|29971.2|29889.5|426
1625615700000|2021-07-06 23:55:00|29976.4|29897.1|29984.2|29900|29988.6|29904|29974.1|29889.3|392
1625616000000|2021-07-07 00:00:00|29980.1|29898|29967.8|29917.8|29993.5|29926.5|29961.8|29889.8|534
1625616300000|2021-07-07 00:05:00|29967.9|29917.9|29968.1|29918.1|29972.6|29922.6|29965.3|29913.3|353
1625616600000|2021-07-07 00:10:00|29968|29918|29969.6|29919.6|29972.8|29922.8|29965.1|29915|273
1625616900000|2021-07-07 00:15:00|29969.5|29919.5|29980.3|29930.3|29981.2|29931.2|29969.5|29919.1|346
1625617200000|2021-07-07 00:20:00|29980.2|29930.2|29977|29927|29982.8|29931.9|29973.4|29923|351
1625617500000|2021-07-07 00:25:00|29977.1|29927.1|29971.5|29921.5|29982|29927.4|29970.5|29914.7|338
1625617800000|2021-07-07 00:30:00|29971.8|29921.8|29974.3|29924.3|29978|29925|29969.2|29915|409
1625618100000|2021-07-07 00:35:00|29974.2|29924.2|29966.9|29916.9|29976.6|29924.8|29965.1|29914|419
1625618400000|2021-07-07 00:40:00|29966.8|29916.8|29992|29942|29992.8|29942.8|29965.5|29912.4|503
1625618700000|2021-07-07 00:45:00|29992.3|29942.3|30001|29951|30001.7|29951.7|29990.4|29940.4|396
1625619000000|2021-07-07 00:50:00|30000.6|29950.6|30001.5|29951.5|30003.7|29953.7|29995|29945|476
1625619300000|2021-07-07 00:55:00|30001.4|29951.4|29993.7|29943.7|30001.4|29951.4|29991|29941|438
1625619600000|2021-07-07 01:00:00|29993.6|29943.6|30001.1|29951.1|30001.5|29951.5|29990.8|29940.8|444
1625619900000|2021-07-07 01:05:00|30001.2|29951.2|29998.1|29948.1|30002.9|29952.9|29996.2|29946.2|368
1625620200000|2021-07-07 01:10:00|29998.2|29948.2|29997.4|29947.4|30000|29950|29995.5|29945.5|298
1625620500000|2021-07-07 01:15:00|29997.7|29947.7|29992.8|29942.8|29998.7|29948.7|29992.4|29942.4|487
1625620800000|2021-07-07 01:20:00|29992.9|29942.9|29992.9|29942.9|29998.4|29948.4|29990.8|29940.8|434
1625621100000|2021-07-07 01:25:00|29992.5|29942.5|29993.8|29943.8|30002|29952|29991.8|29941.8|467
1625621400000|2021-07-07 01:30:00|29993.6|29943.6|29996|29946|29997.2|29947.2|29992.3|29942.3|376
1625621700000|2021-07-07 01:35:00|29995.9|29945.9|29998.6|29948.6|30001.8|29951.8|29995.1|29945.1|316
1625622000000|2021-07-07 01:40:00|29998.8|29948.8|29994.9|29944.9|29998.8|29948.8|29992.8|29942.8|388
1625622300000|2021-07-07 01:45:00|29994.1|29944.1|29991.7|29941.7|29996.2|29946.2|29990.1|29940.1|372
1625622600000|2021-07-07 01:50:00|29991.8|29941.8|29988.4|29938.4|29992.6|29942.6|29985.7|29935.7|351
1625622900000|2021-07-07 01:55:00|29988.1|29938.1|29988.7|29938.7|29991|29941|29986.7|29936.7|396
1625623200000|2021-07-07 02:00:00|29989.2|29939.2|29987.5|29937.5|29989.5|29939.5|29983.5|29933.5|383
1625623500000|2021-07-07 02:05:00|29986.7|29936.7|29985.4|29935.4|29988.5|29938.5|29984|29934|312
1625623800000|2021-07-07 02:10:00|29985.5|29935.5|29987.7|29937.7|29989.6|29939.6|29984.3|29934.3|354
1625624100000|2021-07-07 02:15:00|29987.3|29937.3|29986.4|29936.4|29987.8|29937.8|29984.1|29934.1|360
1625624400000|2021-07-07 02:20:00|29986.3|29936.3|29989.6|29939.6|29989.6|29939.6|29985.5|29935.5|273
1625624700000|2021-07-07 02:25:00|29989.7|29939.7|29986.8|29936.8|29991.9|29941.9|29986.2|29936.2|281
1625625000000|2021-07-07 02:30:00|29987.1|29937.1|29986.8|29936.8|29989.2|29939.2|29984.4|29934.4|261
1625625300000|2021-07-07 02:35:00|29987|29937|29989.4|29939.4|29991.3|29941.3|29986.1|29936.1|273
1625625600000|2021-07-07 02:40:00|29989.5|29939.5|29991.4|29941.4|29993.5|29943.5|29988.1|29938.1|284
1625625900000|2021-07-07 02:45:00|29991.2|29941.2|29989.2|29939.2|29995.4|29945.4|29988|29938|270
1625626200000|2021-07-07 02:50:00|29989.3|29939.3|29996.5|29946.5|29996.6|29946.6|29987.6|29937.6|348
1625626500000|2021-07-07 02:55:00|29996.6|29946.6|29997.6|29947.6|29998.5|29948.5|29994.4|29944.4|301
1625626800000|2021-07-07 03:00:00|29997.4|29947.4|29995.4|29945.4|29999.1|29949.1|29994.7|29944.7|320
1625627100000|2021-07-07 03:05:00|29995.6|29945.6|29997.2|29947.2|29999.6|29949.6|29994.9|29944.9|291
1625627400000|2021-07-07 03:10:00|29997.1|29947.1|29994.1|29944.1|29998|29948|29992.8|29942.8|263
1625627700000|2021-07-07 03:15:00|29994.4|29944.4|29994.6|29944.6|29997.6|29947.6|29992.7|29942.7|283
1625628000000|2021-07-07 03:20:00|29994.5|29944.5|29991.1|29941.1|29996.2|29946.2|29988.9|29938.9|245
1625628300000|2021-07-07 03:25:00|29991.5|29941.5|29990|29940|29992.2|29942.2|29987.8|29937.8|284
1625628600000|2021-07-07 03:30:00|29989.9|29939.9|29989.4|29939.4|29991.5|29941.5|29987.8|29937.8|306
1625628900000|2021-07-07 03:35:00|29989.3|29939.3|29988.5|29938.5|29991.2|29941.2|29985.8|29935.8|266
1625629200000|2021-07-07 03:40:00|29988.6|29938.6|29988.2|29938.2|29989.4|29939.4|29985.7|29935.7|239
1625629500000|2021-07-07 03:45:00|29988.3|29938.3|29987.4|29937.4|29990.4|29940.4|29986.5|29936.5|273
1625629800000|2021-07-07 03:50:00|29986.5|29936.5|29984.7|29934.7|29988.3|29938.3|29983|29933|209
1625630100000|2021-07-07 03:55:00|29984.8|29934.8|29985.5|29935.5|29986.5|29936.5|29983.6|29933.6|196
1625630400000|2021-07-07 04:00:00|29985.3|29935.3|29982|29932|29985.5|29935.5|29981.3|29931.3|247
1625630700000|2021-07-07 04:05:00|29982.3|29932.3|29982.4|29932.4|29984.5|29934.5|29980.3|29930.3|204
1625631000000|2021-07-07 04:10:00|29982.5|29932.5|29984|29934|29986.3|29936.3|29981|29931|216
1625631300000|2021-07-07 04:15:00|29983.7|29933.7|29981.3|29931.3|29985|29935|29981.1|29931.1|222
1625631600000|2021-07-07 04:20:00|29981.2|29931.2|29979.9|29929.9|29982.5|29932.5|29978.5|29928.5|238
1625631900000|2021-07-07 04:25:00|29979.8|29929.8|29980.7|29930.7|29982.1|29932.1|29978.8|29928.8|309
1625632200000|2021-07-07 04:30:00|29980.8|29930.8|29982.7|29932.7|29983.6|29933.6|29976.6|29926.6|753
1625632500000|2021-07-07 04:35:00|29982.2|29932.2|29987.6|29937.6|29989.1|29939.1|29978.2|29928.2|957
1625632800000|2021-07-07 04:40:00|29987.1|29937.1|29983.4|29933.4|29987.9|29937.9|29982.3|29932.3|873
1625633100000|2021-07-07 04:45:00|29983.7|29933.7|29989.7|29939.7|29989.7|29939.7|29980.7|29930.7|699
1625633400000|2021-07-07 04:50:00|29989.5|29939.5|30007.2|29957.2|30007.7|29957.7|29986.5|29936.5|712
1625633700000|2021-07-07 04:55:00|30007.4|29957.4|29995.9|29945.9|30008|29958|29993.6|29943.6|646
1625634000000|2021-07-07 05:00:00|29995.8|29945.8|29989.7|29969.7|29996.6|29972.5|29980.5|29945.4|907
1625634300000|2021-07-07 05:05:00|29990.1|29970.1|29988.5|29968.5|29994.2|29974.2|29986.4|29966.4|320
1625634600000|2021-07-07 05:10:00|29990.2|29970.2|29976.5|29956.5|29990.2|29970.2|29976.3|29956.3|473
1625634900000|2021-07-07 05:15:00|29976.4|29956.4|29981.9|29961.9|29986.7|29966.7|29972.8|29952.8|369
1625635200000|2021-07-07 05:20:00|29981.5|29961.5|29985.5|29965.5|29987.7|29967.7|29979.3|29959.3|299
1625635500000|2021-07-07 05:25:00|29985.4|29965.4|29983.2|29963.2|29988.9|29968.9|29980.4|29960.4|317
1625635800000|2021-07-07 05:30:00|29983.3|29963.3|29978.3|29958.3|29988.4|29968.4|29978|29958|351
1625636100000|2021-07-07 05:35:00|29980|29960|29974.3|29954.3|29982.1|29962.1|29972.3|29952.3|412
1625636400000|2021-07-07 05:40:00|29974|29954|29962|29942|29978.7|29958.7|29959.6|29939.6|467
1625636700000|2021-07-07 05:45:00|29960.9|29940.9|29946.2|29926.2|29970.9|29950.9|29944.4|29911.9|472
1625637000000|2021-07-07 05:50:00|29946.9|29926.9|29956.4|29936.4|29962.5|29942.5|29946.9|29926.9|384
1625637300000|2021-07-07 05:55:00|29955.1|29935.1|29960.4|29910.4|29964.9|29938.3|29943.6|29908.6|519
1625637600000|2021-07-07 06:00:00|29960.8|29910.8|29958.2|29938.2|29972.5|29941.1|29954.3|29910.8|533
1625637900000|2021-07-07 06:05:00|29957.8|29937.8|29965.6|29945.6|29968.3|29948.3|29952.7|29932.7|633
1625638200000|2021-07-07 06:10:00|29966.1|29946.1|29958.5|29938.5|29968.7|29948.7|29956.3|29936.3|556
1625638500000|2021-07-07 06:15:00|29958.9|29938.9|29945.4|29925.4|29958.9|29938.9|29940.5|29920.5|480
1625638800000|2021-07-07 06:20:00|29946|29926|29942.4|29922.4|29946|29926|29934.3|29914.3|510
1625639100000|2021-07-07 06:25:00|29943.2|29923.2|29937|29917|29946.3|29926.3|29936.6|29916.6|412
1625639400000|2021-07-07 06:30:00|29937.6|29917.6|29942.1|29922.1|29944.5|29924.5|29935.4|29915.4|503
1625639700000|2021-07-07 06:35:00|29941.5|29921.5|29934.9|29914.9|29945.5|29925.5|29932|29912|538
1625640000000|2021-07-07 06:40:00|29934.6|29914.6|29937.6|29917.6|29939.5|29919.5|29928.6|29908.6|471
1625640300000|2021-07-07 06:45:00|29938.6|29918.6|29949.4|29929.4|29951.7|29931.7|29936.3|29916.3|494
1625640600000|2021-07-07 06:50:00|29949.3|29929.3|29942.6|29922.6|29952|29932|29941.2|29921.2|328
1625640900000|2021-07-07 06:55:00|29942.5|29922.5|29952.9|29932.9|29967.7|29933.8|29941.5|29916.9|506
1625641200000|2021-07-07 07:00:00|29954.3|29934.3|29956|29936|29969.2|29938.5|29943|29918.4|595
1625641500000|2021-07-07 07:05:00|29956.7|29936.7|29981.2|29961.2|29982|29962|29955.6|29935.6|664
1625641800000|2021-07-07 07:10:00|29981.6|29961.6|29975.6|29955.6|29990.9|29970.9|29974.2|29954.2|718
1625642100000|2021-07-07 07:15:00|29975.7|29955.7|29954.7|29934.7|29985.9|29965.9|29939.4|29919.4|791
1625642400000|2021-07-07 07:20:00|29954.4|29934.4|29961.8|29941.8|29963.2|29943.2|29947.5|29927.5|622
1625642700000|2021-07-07 07:25:00|29963|29943|29941.9|29921.9|29964.3|29944.3|29941|29921|614
1625643000000|2021-07-07 07:30:00|29942|29922|29965.8|29945.8|29966.9|29946.9|29942|29922|648
1625643300000|2021-07-07 07:35:00|29965.7|29945.7|29986.6|29966.6|30000.9|29980.9|29964.3|29944.3|761
1625643600000|2021-07-07 07:40:00|29986.7|29966.7|29997.7|29977.7|29999.5|29979.5|29951.1|29931.1|760
1625643900000|2021-07-07 07:45:00|29997.6|29977.6|29976.9|29956.9|29998.9|29978.9|29975.5|29955.5|688
1625644200000|2021-07-07 07:50:00|29976.8|29956.8|29976.2|29956.2|29988.6|29968.6|29975.3|29955.3|530
1625644500000|2021-07-07 07:55:00|29976.3|29956.3|29973.9|29953.9|29981.9|29961.9|29969.3|29949.3|574
1625644800000|2021-07-07 08:00:00|29974.7|29954.7|29951|29931|29982.3|29962.3|29941.6|29921.6|721
1625645100000|2021-07-07 08:05:00|29950.8|29930.8|29955.2|29935.2|29955.8|29935.8|29945|29925|624
1625645400000|2021-07-07 08:10:00|29956.3|29936.3|29932.1|29912.1|29957.2|29937.2|29924.9|29904.9|675
1625645700000|2021-07-07 08:15:00|29933.2|29913.2|29957|29937|29962.6|29942.6|29924.6|29904.6|644
1625646000000|2021-07-07 08:20:00|29957.2|29937.2|29972.2|29952.2|29975.6|29955.6|29949.3|29929.3|518
1625646300000|2021-07-07 08:25:00|29972|29952|29965.5|29945.5|29972.3|29952.3|29960.9|29940.9|553
1625646600000|2021-07-07 08:30:00|29965.6|29945.6|29971.8|29951.8|29971.8|29951.8|29962.6|29942.6|565
1625646900000|2021-07-07 08:35:00|29971.7|29951.7|29998.1|29978.1|30002.2|29982.2|29971|29951|694
1625647200000|2021-07-07 08:40:00|29998.2|29978.2|29992.5|29972.5|30000.9|29980.9|29989.7|29969.7|564
1625647500000|2021-07-07 08:45:00|29992.4|29972.4|29991.4|29971.4|29997.6|29977.6|29988.7|29968.7|516
1625647800000|2021-07-07 08:50:00|29991.3|29971.3|29983.8|29963.8|30000.7|29980.7|29983.5|29963.5|690
1625648100000|2021-07-07 08:55:00|29982.6|29962.6|29979.4|29959.4|29986.5|29966.5|29977|29957|677
1625648400000|2021-07-07 09:00:00|29981.3|29961.3|29969.4|29949.4|29982.6|29962.6|29965.4|29945.4|808
1625648700000|2021-07-07 09:05:00|29969.5|29949.5|29973.7|29953.7|29984.5|29964.5|29968|29948|679
1625649000000|2021-07-07 09:10:00|29974.9|29954.9|30003.8|29983.8|30004.9|29984.9|29973.9|29953.9|664
1625649300000|2021-07-07 09:15:00|30003.2|29983.2|30005.5|29985.5|30012.8|29992.8|29993.2|29973.2|623
1625649600000|2021-07-07 09:20:00|30005.4|29985.4|29999.3|29979.3|30018.7|29998.7|29996.2|29976.2|632
1625649900000|2021-07-07 09:25:00|29999.2|29979.2|29997.7|29977.7|30002.3|29982.3|29995.1|29975.1|503
1625650200000|2021-07-07 09:30:00|29997.8|29977.8|29975.5|29955.5|30004|29984|29973.9|29953.9|615
1625650500000|2021-07-07 09:35:00|29975.7|29955.7|29985.7|29965.7|29990.7|29970.7|29973.6|29953.6|450
1625650800000|2021-07-07 09:40:00|29985.8|29965.8|29996.9|29976.9|30001|29981|29982.7|29962.7|408
1625651100000|2021-07-07 09:45:00|29996.8|29976.8|30004.6|29984.6|30012.3|29992.3|29995.7|29975.7|482
1625651400000|2021-07-07 09:50:00|30004.8|29984.8|29998.8|29978.8|30021.4|30001.4|29996.4|29976.4|557
1625651700000|2021-07-07 09:55:00|29998.5|29978.5|29994.7|29974.7|30000|29980|29993.9|29973.9|494
1625652000000|2021-07-07 10:00:00|29995|29975|29990.3|29970.3|29999.2|29979.2|29989.6|29969.6|485
1625652300000|2021-07-07 10:05:00|29990|29970|29992.7|29972.7|29997|29977|29989.5|29969.5|465
1625652600000|2021-07-07 10:10:00|29992.5|29972.5|30002.4|29982.4|30003.8|29983.8|29990.4|29970.4|520
1625652900000|2021-07-07 10:15:00|30002.5|29982.5|29994.7|29974.7|30005|29985|29989.7|29969.7|513
1625653200000|2021-07-07 10:20:00|29994.4|29974.4|29996|29976|29998.5|29978.5|29990.9|29970.9|458
1625653500000|2021-07-07 10:25:00|29996.2|29976.2|29979.6|29959.6|29997.5|29977.5|29973.6|29953.6|567
1625653800000|2021-07-07 10:30:00|29978.5|29958.5|29980|29960|29994.2|29974.2|29977.3|29957.3|532
1625654100000|2021-07-07 10:35:00|29980.3|29960.3|29983.1|29963.1|29990.2|29970.2|29979.2|29959.2|478
1625654400000|2021-07-07 10:40:00|29983.2|29963.2|29991|29971|29991.4|29971.4|29977.2|29957.2|516
1625654700000|2021-07-07 10:45:00|29991.2|29971.2|29993.5|29973.5|29995.6|29975.6|29986.2|29966.2|588
1625655000000|2021-07-07 10:50:00|29993.3|29973.3|30007.9|29987.9|30008.3|29988.3|29989.2|29969.2|503
1625655300000|2021-07-07 10:55:00|30008|29988|30003.9|29983.9|30008.4|29988.4|29996.8|29976.8|555
1625655600000|2021-07-07 11:00:00|30003.5|29983.5|30036.5|30016.5|30039.1|30019.1|30001.9|29981.9|670
1625655900000|2021-07-07 11:05:00|30035.7|30015.7|30049|30029|30052|30032|30027.9|30007.9|605
1625656200000|2021-07-07 11:10:00|30049.2|30029.2|30049.8|30029.8|30060.9|30040.9|30048.1|30028.1|563
1625656500000|2021-07-07 11:15:00|30050|30030|30046.1|30026.1|30053.6|30033.6|30044.9|30024.9|421
1625656800000|2021-07-07 11:20:00|30045.9|30025.9|30050.5|30030.5|30052|30032|30036.4|30016.4|558
1625657100000|2021-07-07 11:25:00|30050.4|30030.4|30129.5|30109.5|30129.5|30109.5|30046.3|30026.3|671
1625657400000|2021-07-07 11:30:00|30129.6|30109.6|30116.1|30096.1|30152|30132|30082.8|30059.6|714
1625657700000|2021-07-07 11:35:00|30115.5|30095.5|30100.7|30080.7|30115.5|30095.5|30075.6|30055.6|594
1625658000000|2021-07-07 11:40:00|30100.4|30080.4|30084|30064|30109.1|30089.1|30073.2|30053.2|543
1625658300000|2021-07-07 11:45:00|30084.3|30064.3|30126.7|30106.7|30127.8|30107.8|30084.3|30064.3|610
1625658600000|2021-07-07 11:50:00|30126.6|30106.6|30086.4|30066.4|30128.2|30108.2|30085|30065|662
1625658900000|2021-07-07 11:55:00|30086.3|30066.3|30084.4|30064.4|30089|30069|30072|30052|629
1625659200000|2021-07-07 12:00:00|30084.9|30064.9|30078.3|30058.3|30091.1|30071.1|30072.9|30052.9|714
1625659500000|2021-07-07 12:05:00|30077.9|30057.9|30069.5|30049.5|30078.4|30058.4|30067.9|30047.9|613
1625659800000|2021-07-07 12:10:00|30069.8|30049.8|30067|30047|30070.2|30050.2|30062.8|30042.8|601
1625660100000|2021-07-07 12:15:00|30067.1|30047.1|30106.6|30086.6|30108.1|30088.1|30061.3|30041.3|924
1625660400000|2021-07-07 12:20:00|30106.7|30086.7|30084.8|30064.8|30111.6|30091.6|30074.2|30036.8|668
1625660700000|2021-07-07 12:25:00|30084.6|30064.6|30109.3|30089.3|30113.5|30093.5|30081.3|30061.3|722
1625661000000|2021-07-07 12:30:00|30108.5|30088.5|30179.3|30159.3|30249.4|30206.4|30108.5|30088.5|898
1625661300000|2021-07-07 12:35:00|30177.1|30157.1|30172.7|30152.7|30191.7|30171.7|30166.7|30146.7|870
1625661600000|2021-07-07 12:40:00|30173|30153|30161.7|30141.7|30180.9|30160.9|30160.2|30140.2|685
1625661900000|2021-07-07 12:45:00|30161.1|30141.1|30179.4|30159.4|30186.9|30166.9|30157|30137|718
1625662200000|2021-07-07 12:50:00|30179.7|30159.7|30191.4|30171.4|30198.3|30178.3|30178.2|30158.2|682
1625662500000|2021-07-07 12:55:00|30191.1|30171.1|30208.8|30188.8|30218.1|30198.1|30189.6|30169.6|712
1625662800000|2021-07-07 13:00:00|30208.7|30188.7|30207.8|30187.8|30212.4|30192.4|30195.3|30175.3|744
1625663100000|2021-07-07 13:05:00|30208.3|30188.3|30226.1|30206.1|30231.8|30211.8|30204.4|30176.9|589
1625663400000|2021-07-07 13:10:00|30226.6|30206.6|30217|30197|30244.2|30209.8|30212|30192|712
1625663700000|2021-07-07 13:15:00|30217.1|30197.1|30209.9|30189.9|30224.4|30204.4|30203.2|30183.2|701
1625664000000|2021-07-07 13:20:00|30210.4|30190.4|30226.2|30206.2|30233.4|30213.4|30210|30190|660
1625664300000|2021-07-07 13:25:00|30227|30207|30213.4|30193.4|30232.5|30212.5|30206.4|30186.4|585
1625664600000|2021-07-07 13:30:00|30213.3|30193.3|30201.5|30181.5|30223.9|30203.9|30198.3|30178.3|680
1625664900000|2021-07-07 13:35:00|30201.3|30181.3|30223.5|30203.5|30225.6|30205.6|30198.1|30178.1|637
1625665200000|2021-07-07 13:40:00|30223.4|30203.4|30232|30212|30250.2|30220|30220.9|30191|655
1625665500000|2021-07-07 13:45:00|30232.4|30212.4|30223.5|30203.5|30233.4|30213.4|30220.9|30200.9|651
1625665800000|2021-07-07 13:50:00|30223.1|30203.1|30220.9|30200.9|30226|30206|30213.8|30193.8|703
1625666100000|2021-07-07 13:55:00|30221.1|30201.1|30230|30210|30255.5|30222.8|30218.1|30198.1|708
1625666400000|2021-07-07 14:00:00|30230.3|30210.3|30250.6|30230.6|30252.7|30232.7|30227.5|30207.5|756
1625666700000|2021-07-07 14:05:00|30251|30231|30280.1|30260.1|30281.4|30260.2|30242.8|30222.8|896
1625667000000|2021-07-07 14:10:00|30280.4|30260.4|30287.2|30267.2|30300.6|30268.5|30271.1|30242.3|885
1625667300000|2021-07-07 14:15:00|30286.9|30266.9|30290|30270|30306.9|30274.6|30273.2|30253.2|801
1625667600000|2021-07-07 14:20:00|30289.3|30269.3|30304|30284|30306.5|30286.5|30286.5|30266.5|798
1625667900000|2021-07-07 14:25:00|30303.2|30283.2|30315.7|30295.7|30316.3|30296.3|30300|30280|696
1625668200000|2021-07-07 14:30:00|30315.6|30295.6|30371.7|30351.7|30450.6|30400.6|30314.2|30281|907
1625668500000|2021-07-07 14:35:00|30371.4|30351.4|30347.2|30327.2|30372.9|30352.9|30333|30309.4|809
1625668800000|2021-07-07 14:40:00|30347.3|30327.3|30352.4|30302.4|30354.4|30334.4|30330.3|30296.1|770
1625669100000|2021-07-07 14:45:00|30352.1|30302.1|30306.6|30286.6|30357.4|30322.2|30305.7|30275.3|811
1625669400000|2021-07-07 14:50:00|30306.2|30286.2|30288.2|30268.2|30326|30297.4|30286.4|30262.7|808
1625669700000|2021-07-07 14:55:00|30289.4|30269.4|30278.6|30258.6|30289.9|30269.9|30260.9|30230.8|857
1625670000000|2021-07-07 15:00:00|30280|30260|30292.2|30272.2|30316|30273.8|30275.4|30248.3|761
1625670300000|2021-07-07 15:05:00|30292.4|30272.4|30302.9|30282.9|30319.4|30283.7|30267.5|30232.2|734
1625670600000|2021-07-07 15:10:00|30302.6|30282.6|30315.5|30295.5|30332.9|30303.8|30301|30274.4|764
1625670900000|2021-07-07 15:15:00|30315.4|30295.4|30311.9|30261.9|30333.3|30298.2|30299.5|30260.7|609
1625671200000|2021-07-07 15:20:00|30311.8|30261.8|30310.4|30290.4|30328|30293.5|30290.5|30260.5|703
1625671500000|2021-07-07 15:25:00|30310.7|30290.7|30313.1|30263.1|30325.8|30292.4|30296.9|30260.1|686
1625671800000|2021-07-07 15:30:00|30313.2|30263.2|30297.3|30277.3|30322.9|30286.9|30295.9|30260.1|707
1625672100000|2021-07-07 15:35:00|30295.6|30275.6|30292.7|30242.7|30305.7|30275.8|30280.3|30241.1|730
1625672400000|2021-07-07 15:40:00|30291.6|30241.6|30279.4|30229.4|30298.6|30259.2|30257.1|30216|797
1625672700000|2021-07-07 15:45:00|30279.7|30229.7|30286.3|30236.3|30290.5|30256.4|30267.7|30229.5|739
1625673000000|2021-07-07 15:50:00|30285.1|30235.1|30311.8|30261.8|30321.6|30285.4|30255.8|30216|940
1625673300000|2021-07-07 15:55:00|30311.6|30261.6|30273|30253|30316.2|30278.5|30263.2|30229.8|936
1625673600000|2021-07-07 16:00:00|30273.6|30253.6|30274.9|30224.9|30292.9|30255.5|30258.6|30222.4|890
1625673900000|2021-07-07 16:05:00|30275.1|30225.1|30269.5|30249.5|30288.4|30252.9|30258.4|30223.5|716
1625674200000|2021-07-07 16:10:00|30268.8|30248.8|30292.8|30242.8|30293.1|30258|30267.7|30232|536
1625674500000|2021-07-07 16:15:00|30292.9|30242.9|30292.7|30242.7|30301.3|30266.5|30276.9|30241.5|512
1625674800000|2021-07-07 16:20:00|30292.9|30242.9|30291.1|30241.1|30295.3|30255.7|30275.2|30236.6|436
1625675100000|2021-07-07 16:25:00|30291.3|30241.3|30284.5|30234.5|30295.6|30245.6|30282.6|30232.6|472
1625675400000|2021-07-07 16:30:00|30284.6|30234.6|30273.2|30253.2|30293.7|30256.5|30273.1|30233.7|462
1625675700000|2021-07-07 16:35:00|30273.3|30253.3|30287.5|30237.5|30290.1|30255.9|30272|30236.6|359
1625676000000|2021-07-07 16:40:00|30287.7|30237.7|30271.5|30251.5|30289.2|30253.8|30269|30233.4|360
1625676300000|2021-07-07 16:45:00|30271.6|30251.6|30266.2|30246.2|30284.1|30253.2|30265.4|30230.5|340
1625676600000|2021-07-07 16:50:00|30264.7|30244.7|30271.7|30251.7|30288.8|30255.5|30263|30227.5|449
1625676900000|2021-07-07 16:55:00|30272|30252|30265.6|30245.6|30287|30253.2|30264.2|30229.7|505
1625677200000|2021-07-07 17:00:00|30265.7|30245.7|30266.6|30246.6|30283.1|30247.7|30260.1|30229.6|498
1625677500000|2021-07-07 17:05:00|30267.1|30247.1|30284|30264|30290.8|30266.2|30260.1|30231.4|454
1625677800000|2021-07-07 17:10:00|30284.1|30264.1|30270.5|30250.5|30295|30266.2|30264|30229.7|537
1625678100000|2021-07-07 17:15:00|30270.6|30250.6|30273.3|30253.3|30288.9|30257.2|30267.7|30238.1|446
1625678400000|2021-07-07 17:20:00|30271.4|30251.4|30272.7|30252.7|30288.7|30255|30266.9|30233.8|544
1625678700000|2021-07-07 17:25:00|30273|30253|30272.8|30252.8|30290|30257.1|30263.2|30231.3|510
1625679000000|2021-07-07 17:30:00|30273.2|30253.2|30275.3|30255.3|30287.5|30256.2|30264.1|30233.6|535
1625679300000|2021-07-07 17:35:00|30275.2|30255.2|30276.4|30256.4|30294.6|30261.1|30274.7|30239.9|446
1625679600000|2021-07-07 17:40:00|30275.8|30255.8|30280.8|30260.8|30294|30262.3|30275.2|30240.3|504
1625679900000|2021-07-07 17:45:00|30280.4|30260.4|30272.3|30252.3|30295.7|30262.5|30267.8|30237.2|485
1625680200000|2021-07-07 17:50:00|30273|30253|30276.8|30256.8|30290.3|30260.8|30270.3|30238.4|440
1625680500000|2021-07-07 17:55:00|30276.9|30256.9|30285.9|30220.4|30293.3|30261.1|30267|30216.9|590
1625680800000|2021-07-07 18:00:00|30286|30220.2|30245|30195|30296.9|30254.5|30231.6|30181.6|1041
1625681100000|2021-07-07 18:05:00|30243.9|30193.9|30245.4|30195.4|30271.7|30221.9|30230.5|30192.1|1035
1625681400000|2021-07-07 18:10:00|30245|30195|30268.4|30218.4|30269.7|30234|30227.4|30191|847
1625681700000|2021-07-07 18:15:00|30254.7|30234.7|30236.8|30216.8|30271.3|30237.2|30236.8|30201.8|711
1625682000000|2021-07-07 18:20:00|30234.7|30214.7|30264.5|30244.5|30283.9|30249|30232.1|30196.9|625
1625682300000|2021-07-07 18:25:00|30263.4|30243.4|30267.3|30247.3|30282.7|30251.8|30259|30220.3|642
1625682600000|2021-07-07 18:30:00|30267.1|30247.1|30274|30254|30293.9|30260|30267.1|30234.1|583
1625682900000|2021-07-07 18:35:00|30275.1|30255.1|30277.5|30257.5|30293.9|30262.3|30269.8|30236.3|519
1625683200000|2021-07-07 18:40:00|30277.6|30257.6|30279.8|30259.8|30293|30260.6|30270.5|30237.2|552
1625683500000|2021-07-07 18:45:00|30279.6|30259.6|30279.6|30259.6|30295.5|30261.7|30274.7|30239.9|472
1625683800000|2021-07-07 18:50:00|30280.1|30260.1|30287|30267|30303.4|30268.5|30278.7|30245.8|466
1625684100000|2021-07-07 18:55:00|30288|30268|30266.1|30246.1|30300.6|30268.5|30263.8|30227.4|620
1625684400000|2021-07-07 19:00:00|30281.1|30231.1|30281.8|30231.8|30284.8|30245.9|30247.5|30210.4|537
1625684700000|2021-07-07 19:05:00|30282|30232|30286.2|30236.2|30294.8|30244.8|30281|30231|606
1625685000000|2021-07-07 19:10:00|30286.3|30236.3|30292.7|30242.7|30296.8|30246.8|30286.3|30236.3|495
1625685300000|2021-07-07 19:15:00|30292.4|30242.4|30289.6|30239.6|30295.4|30245.4|30286.9|30236.9|457
1625685600000|2021-07-07 19:20:00|30289.8|30239.8|30286.6|30236.6|30290.4|30240.4|30283.4|30233.4|401
1625685900000|2021-07-07 19:25:00|30286.4|30236.4|30261.9|30241.9|30286.4|30246|30260.3|30224.8|601
1625686200000|2021-07-07 19:30:00|30262.5|30242.5|30275.3|30225.3|30279.8|30243.5|30259.1|30223.9|461
1625686500000|2021-07-07 19:35:00|30275.2|30225.2|30262.2|30242.2|30280.8|30246.1|30259.8|30223.9|447
1625686800000|2021-07-07 19:40:00|30262.1|30242.1|30279.9|30229.9|30282.7|30246.5|30260.4|30224.7|387
1625687100000|2021-07-07 19:45:00|30280.5|30230.5|30278|30228|30281.9|30242|30258.4|30223.7|406
1625687400000|2021-07-07 19:50:00|30277.8|30227.8|30274.3|30224.3|30278.9|30242.9|30260.7|30222.4|336
1625687700000|2021-07-07 19:55:00|30274.5|30224.5|30301.2|30251.2|30314.1|30273.5|30270.9|30220.9|932
1625688000000|2021-07-07 20:00:00|30302|30252|30300.1|30250.1|30317|30267|30295.2|30245.2|705
1625688300000|2021-07-07 20:05:00|30299.2|30249.2|30299.8|30249.8|30304.7|30254.7|30292|30242|408
1625688600000|2021-07-07 20:10:00|30299.4|30249.4|30300|30250|30307.3|30257.3|30294|30244|391
1625688900000|2021-07-07 20:15:00|30297.9|30247.9|30303|30253|30306.2|30256.2|30293.6|30243.6|328
1625689200000|2021-07-07 20:20:00|30302.4|30252.4|30304.6|30254.6|30310.5|30276.8|30294.2|30245.3|304
1625689500000|2021-07-07 20:25:00|30305.8|30255.8|30306.3|30256.3|30306.9|30256.9|30295.9|30245.9|336
1625689800000|2021-07-07 20:30:00|30305|30255|30300|30250|30305.2|30255.2|30296.8|30246.8|268
1625690100000|2021-07-07 20:35:00|30300.1|30250.1|30299.5|30249.5|30302.4|30252.4|30295|30245|255
1625690400000|2021-07-07 20:40:00|30298.4|30248.4|30287.6|30237.6|30303.2|30253.2|30281.4|30231.4|364
1625690700000|2021-07-07 20:45:00|30287.8|30237.8|30290.7|30240.7|30291.9|30241.9|30284.1|30234.1|234
1625691000000|2021-07-07 20:50:00|30290.9|30240.9|30291.1|30241.1|30295|30252.4|30272.1|30238.1|384
1625691300000|2021-07-07 20:55:00|30292|30242|30292.8|30242.8|30306.7|30246.9|30279.3|30224.5|304
1625691600000|2021-07-07 21:00:00|30290.4|30240.4|30255.8|30148.8|30323.9|30244.6|30255.8|30148.8|42
1625691900000|2021-07-07 21:05:00|30234.1|30127.1|30251.4|30144.4|30274.3|30167.3|30234.1|30127.1|155
1625692200000|2021-07-07 21:10:00|30250.2|30143.2|30248.5|30141.5|30268.4|30161.4|30246.3|30139.3|147
1625692500000|2021-07-07 21:15:00|30246.9|30139.9|30248.7|30141.7|30258|30151|30236.2|30129.2|116
1625692800000|2021-07-07 21:20:00|30251.3|30144.3|30250.3|30143.3|30259.2|30152.2|30234.1|30127.1|126
1625693100000|2021-07-07 21:25:00|30254.4|30147.4|30236.6|30129.6|30259.4|30152.4|30235|30128|85
1625693400000|2021-07-07 21:30:00|30238.1|30131.1|30249.5|30142.5|30259.4|30152.4|30237.2|30130.2|131
1625693700000|2021-07-07 21:35:00|30244.4|30137.4|30249.5|30142.5|30257.9|30150.9|30241.4|30134.4|215
1625694000000|2021-07-07 21:40:00|30250.5|30143.5|30248.4|30141.4|30257.1|30150.1|30242.7|30135.7|267
1625694300000|2021-07-07 21:45:00|30247.5|30140.5|30250.2|30143.2|30256.7|30149.7|30241.8|30134.8|202
1625694600000|2021-07-07 21:50:00|30237.4|30130.4|30249.8|30142.8|30257|30150|30233|30126|238
1625694900000|2021-07-07 21:55:00|30242.4|30135.4|30246|30139|30255.1|30148.1|30238.3|30131.3|160
1625695200000|2021-07-07 22:00:00|30249.3|30142.3|30243.7|30136.7|30256.6|30149.6|30239.9|30132.9|389
1625695500000|2021-07-07 22:05:00|30247.2|30140.2|30252.1|30145.1|30261.5|30157.2|30244|30137|265
1625695800000|2021-07-07 22:10:00|30252.6|30145.6|30243.6|30136.6|30255.9|30148.9|30233.7|30126.7|335
1625696100000|2021-07-07 22:15:00|30242.7|30135.7|30252.6|30145.6|30255.1|30148.1|30233.9|30126.9|279
1625696400000|2021-07-07 22:20:00|30252.4|30145.4|30243.9|30136.9|30254.2|30156.9|30238.2|30131.2|280
1625696700000|2021-07-07 22:25:00|30242.7|30135.7|30247.1|30140.1|30258.1|30151.1|30228.2|30121.2|354
1625697000000|2021-07-07 22:30:00|30247.3|30140.3|30236.4|30129.4|30250.5|30152|30226|30119|330
1625697300000|2021-07-07 22:35:00|30233.6|30126.6|30236.5|30129.5|30254.2|30151.7|30227.4|30120.4|356
1625697600000|2021-07-07 22:40:00|30242.2|30135.2|30238.7|30131.7|30252.7|30145.7|30219.5|30112.5|343
1625697900000|2021-07-07 22:45:00|30238.6|30131.6|30239.3|30132.3|30249.5|30142.5|30221|30114|298
1625698200000|2021-07-07 22:50:00|30242.5|30135.5|30239|30132|30251.3|30152.9|30230.7|30123.7|220
1625698500000|2021-07-07 22:55:00|30233.5|30126.5|30279.8|30197.2|30281.1|30216.8|30226|30122.2|275
1625698800000|2021-07-07 23:00:00|30282.5|30194.5|30272.7|30222.7|30282.8|30229.7|30260.8|30194.5|344
1625699100000|2021-07-07 23:05:00|30275.7|30225.7|30277.6|30227.6|30282.1|30232.1|30269.3|30215.4|274
1625699400000|2021-07-07 23:10:00|30279.5|30229.5|30277.2|30227.2|30281.9|30231.9|30270.5|30220.5|263
1625699700000|2021-07-07 23:15:00|30275.9|30225.9|30277.5|30227.5|30281.2|30231.2|30273.5|30223.5|199
1625700000000|2021-07-07 23:20:00|30278|30228|30276.6|30226.6|30282.5|30230.5|30270.9|30220.4|209
1625700300000|2021-07-07 23:25:00|30276.8|30226.8|30275.8|30225.8|30280.2|30230.2|30270.1|30220.1|277
1625700600000|2021-07-07 23:30:00|30276.3|30226.3|30275.4|30225.4|30281|30231|30271.3|30221.3|321
1625700900000|2021-07-07 23:35:00|30275.9|30225.9|30274|30224|30280.7|30230.7|30271.8|30221.8|314
1625701200000|2021-07-07 23:40:00|30274.3|30224.3|30277.8|30227.8|30279.8|30229.8|30273|30223|209
1625701500000|2021-07-07 23:45:00|30278.7|30228.7|30280.5|30230.5|30283.4|30233.4|30271.1|30221.1|197
1625701800000|2021-07-07 23:50:00|30280.8|30230.8|30286.5|30236.5|30287.5|30237.5|30276.7|30226.7|297
1625702100000|2021-07-07 23:55:00|30286.1|30236.1|30284.8|30234.8|30287.8|30237.8|30280.8|30230.8|346
1625702400000|2021-07-08 00:00:00|30285|30235|30284|30234|30288.4|30238.4|30278|30228|455
1625702700000|2021-07-08 00:05:00|30285.4|30235.4|30287.4|30237.4|30287.5|30237.5|30280|30230|429
1625703000000|2021-07-08 00:10:00|30287.1|30237.1|30282.3|30232.3|30288.3|30238.3|30279.3|30229.3|378
1625703300000|2021-07-08 00:15:00|30280.9|30230.9|30285.9|30235.9|30286.8|30236.8|30278.2|30228.2|392
1625703600000|2021-07-08 00:20:00|30285.5|30235.5|30287.7|30237.7|30291.2|30241.2|30283.8|30233.8|330
1625703900000|2021-07-08 00:25:00|30287.4|30237.4|30286.2|30236.2|30290.2|30240.2|30283.5|30233.5|342
1625704200000|2021-07-08 00:30:00|30286.6|30236.6|30285.3|30235.3|30288.3|30238.3|30282.1|30232.1|365
1625704500000|2021-07-08 00:35:00|30284.6|30234.6|30289.2|30239.2|30291.6|30241.6|30283.5|30233.5|424
1625704800000|2021-07-08 00:40:00|30289.4|30239.4|30289|30239|30290.5|30240.5|30285.1|30235.1|349
1625705100000|2021-07-08 00:45:00|30289.5|30239.5|30288.5|30238.5|30292.5|30242.5|30280.8|30230.8|376
1625705400000|2021-07-08 00:50:00|30289|30239|30289.5|30239.5|30295|30245|30285.8|30235.8|389
1625705700000|2021-07-08 00:55:00|30289.7|30239.7|30290.4|30240.4|30292.9|30242.9|30288.3|30238.3|401
1625706000000|2021-07-08 01:00:00|30290.3|30240.3|30297.8|30247.8|30301|30251|30287.7|30237.7|480
1625706300000|2021-07-08 01:05:00|30297.7|30247.7|30290.5|30240.5|30299|30249|30283.2|30233.2|507
1625706600000|2021-07-08 01:10:00|30289.7|30239.7|30294.9|30244.9|30296.2|30246.2|30286.8|30236.8|422
1625706900000|2021-07-08 01:15:00|30295|30245|30300|30250|30301.9|30251.9|30292.7|30242.7|405
1625707200000|2021-07-08 01:20:00|30300.2|30250.2|30296.2|30246.2|30302.1|30252.1|30292|30242|438
1625707500000|2021-07-08 01:25:00|30296.3|30246.3|30292.5|30242.5|30296.3|30246.3|30287.7|30237.7|381
1625707800000|2021-07-08 01:30:00|30292.2|30242.2|30290.2|30240.2|30298.7|30248.7|30285.7|30235.7|473
1625708100000|2021-07-08 01:35:00|30290.5|30240.5|30286.4|30236.4|30295.2|30245.2|30283.9|30233.9|391
1625708400000|2021-07-08 01:40:00|30286.5|30236.5|30283.1|30233.1|30288.1|30238.1|30281.8|30231.8|401
1625708700000|2021-07-08 01:45:00|30282.8|30232.8|30291.8|30241.8|30292.7|30242.7|30280.8|30230.8|405
1625709000000|2021-07-08 01:50:00|30291.9|30241.9|30305.3|30255.3|30305.9|30255.9|30291.6|30241.6|457
1625709300000|2021-07-08 01:55:00|30305.4|30255.4|30308.4|30258.4|30314.6|30264.6|30303|30253|541
1625709600000|2021-07-08 02:00:00|30308.8|30258.8|30302.9|30252.9|30309.2|30259.2|30300.6|30250.6|549
1625709900000|2021-07-08 02:05:00|30301.9|30251.9|30299.4|30249.4|30309.4|30259.4|30296.8|30246.8|519
1625710200000|2021-07-08 02:10:00|30299.2|30249.2|30305|30255|30307.7|30257.7|30298.9|30248.9|434
1625710500000|2021-07-08 02:15:00|30304.5|30254.5|30302.8|30252.8|30310.3|30260.3|30301.9|30251.9|418
1625710800000|2021-07-08 02:20:00|30303.2|30253.2|30306.6|30256.6|30309.9|30259.9|30302|30252|383
1625711100000|2021-07-08 02:25:00|30306.4|30256.4|30315.4|30265|30375.9|30276.8|30300.8|30250.8|414
1625711400000|2021-07-08 02:30:00|30316|30266|30318.6|30268.6|30323.8|30273.8|30313|30263|521
1625711700000|2021-07-08 02:35:00|30318.7|30268.7|30322.8|30272.8|30342|30285.2|30315.8|30265.8|482
1625712000000|2021-07-08 02:40:00|30322.9|30272.9|30319.1|30269.1|30325.8|30275.8|30316.6|30266.6|377
1625712300000|2021-07-08 02:45:00|30318.8|30268.8|30317.8|30267.8|30336.2|30283.1|30315.8|30265.8|379
1625712600000|2021-07-08 02:50:00|30317.7|30267.7|30317|30267|30321|30271|30313.4|30263.4|295
1625712900000|2021-07-08 02:55:00|30317.3|30267.3|30313.8|30263.8|30318.5|30268.5|30310.1|30260.1|309
1625713200000|2021-07-08 03:00:00|30314.2|30264.2|30311.4|30261.4|30319.9|30269.9|30311|30261|358
1625713500000|2021-07-08 03:05:00|30311.5|30261.5|30310.1|30260.1|30314.3|30264.3|30305.2|30255.2|410
1625713800000|2021-07-08 03:10:00|30309.7|30259.7|30308.7|30258.7|30311.5|30261.5|30304.7|30254.7|365
1625714100000|2021-07-08 03:15:00|30308.9|30258.9|30309.6|30259.6|30325|30272.2|30307.7|30257.7|344
1625714400000|2021-07-08 03:20:00|30309.4|30259.4|30309.4|30259.4|30315.8|30265.8|30307.7|30257.7|351
1625714700000|2021-07-08 03:25:00|30309.5|30259.5|30314.7|30264.7|30317.9|30267.9|30308.7|30258.7|320
1625715000000|2021-07-08 03:30:00|30313.5|30263.5|30311.1|30261.1|30318.8|30268.8|30309.5|30259.5|337
1625715300000|2021-07-08 03:35:00|30310.7|30260.7|30314|30264|30315.9|30265.9|30309|30259|317
1625715600000|2021-07-08 03:40:00|30313.8|30263.8|30313.2|30263.2|30315.6|30265.6|30311.2|30261.2|302
1625715900000|2021-07-08 03:45:00|30313.3|30263.3|30312.4|30262.4|30315|30265|30308.4|30258.4|294
1625716200000|2021-07-08 03:50:00|30312.3|30262.3|30309.2|30259.2|30326.2|30274.3|30308|30258|289
1625716500000|2021-07-08 03:55:00|30310.9|30260.9|30307.4|30257.4|30311.5|30261.5|30306.5|30256.5|331
1625716800000|2021-07-08 04:00:00|30306.9|30256.9|30306.5|30256.5|30312.8|30262.8|30303.1|30253.1|340
1625717100000|2021-07-08 04:05:00|30306.6|30256.6|30303.6|30253.6|30309.1|30259.1|30300.4|30250.4|339
1625717400000|2021-07-08 04:10:00|30303|30253|30304.2|30254.2|30310.8|30260.8|30299.6|30249.6|304
1625717700000|2021-07-08 04:15:00|30304.5|30254.5|30301.6|30251.6|30304.9|30254.9|30297.3|30247.3|319
1625718000000|2021-07-08 04:20:00|30301.7|30251.7|30301.8|30251.8|30304.6|30254.6|30297.5|30247.5|330
1625718300000|2021-07-08 04:25:00|30301.5|30251.5|30301.9|30251.9|30308.1|30258.1|30299.1|30249.1|288
1625718600000|2021-07-08 04:30:00|30301.4|30251.4|30308.5|30258.5|30311.1|30261.1|30301.1|30251.1|346
1625718900000|2021-07-08 04:35:00|30309.1|30259.1|30305.9|30255.9|30311.4|30261.4|30302.9|30252.9|340
1625719200000|2021-07-08 04:40:00|30305.8|30255.8|30305.1|30255.1|30309.7|30259.7|30302.3|30252.3|342
1625719500000|2021-07-08 04:45:00|30304.9|30254.9|30304.4|30254.4|30308.8|30258.8|30301.6|30251.6|309
1625719800000|2021-07-08 04:50:00|30305.1|30255.1|30300.1|30250.1|30307.9|30267.3|30287.3|30249.5|286
1625720100000|2021-07-08 04:55:00|30299.7|30249.7|30297.4|30247.4|30304.6|30254.6|30295.2|30245.2|429
1625720400000|2021-07-08 05:00:00|30296.2|30246.2|30300.6|30250.6|30305.2|30255.2|30296.1|30246.1|367
1625720700000|2021-07-08 05:05:00|30300.4|30250.4|30302.9|30252.9|30306.1|30256.1|30299.6|30249.6|355
1625721000000|2021-07-08 05:10:00|30303.1|30253.1|30301.5|30251.5|30309.6|30259.6|30299.5|30249.5|370
1625721300000|2021-07-08 05:15:00|30301.7|30251.7|30294.3|30244.3|30304.4|30254.4|30292.2|30242.2|489
1625721600000|2021-07-08 05:20:00|30294.4|30244.4|30300|30250|30302.1|30252.1|30290.9|30240.9|402
1625721900000|2021-07-08 05:25:00|30299.9|30249.9|30295.7|30245.7|30303.3|30253.3|30294.4|30244.4|396
1625722200000|2021-07-08 05:30:00|30294.9|30244.9|30297.9|30247.9|30302.9|30252.9|30291.5|30241.5|480
1625722500000|2021-07-08 05:35:00|30297.2|30247.2|30288.8|30238.8|30299.7|30262|30281.6|30236.5|635
1625722800000|2021-07-08 05:40:00|30289.2|30239.2|30281.8|30231.8|30292.7|30249.2|30267.8|30228.8|581
1625723100000|2021-07-08 05:45:00|30282|30232|30268.2|30218.2|30282.1|30232.1|30265.8|30215.8|604
1625723400000|2021-07-08 05:50:00|30268.1|30218.1|30267.1|30217.1|30275.7|30237.1|30249.9|30213.4|587
1625723700000|2021-07-08 05:55:00|30267.3|30217.3|30266|30216|30269.8|30219.8|30264.4|30214.4|480
1625724000000|2021-07-08 06:00:00|30265.8|30215.8|30255.5|30235.5|30282.9|30244|30250.3|30214.8|656
1625724300000|2021-07-08 06:05:00|30255.4|30235.4|30287.2|30237.2|30291.8|30256.2|30255.4|30215.2|671
1625724600000|2021-07-08 06:10:00|30286|30236|30280.9|30230.9|30289.3|30254.2|30233.5|30173.8|676
1625724900000|2021-07-08 06:15:00|30282|30232|30303.9|30253.9|30307.7|30257.7|30280|30230|703
1625725200000|2021-07-08 06:20:00|30304.1|30254.1|30335.4|30285.4|30336.8|30286.8|30290.9|30253.2|672
1625725500000|2021-07-08 06:25:00|30335.7|30285.7|30313.5|30293.5|30335.7|30297.3|30308.8|30273.1|634
1625725800000|2021-07-08 06:30:00|30330|30280|30328.5|30308.5|30343.9|30312.2|30313.8|30280|785
1625726100000|2021-07-08 06:35:00|30327.9|30307.9|30353.3|30303.3|30355.9|30321.1|30326.1|30291.9|812
1625726400000|2021-07-08 06:40:00|30353.2|30303.2|30339.7|30289.7|30354.5|30320.7|30325|30285.7|652
1625726700000|2021-07-08 06:45:00|30339.8|30289.8|30327.1|30307.1|30344|30310.9|30312.9|30274.7|701
1625727000000|2021-07-08 06:50:00|30327.6|30307.6|30351.8|30331.8|30353.1|30333.1|30324.6|30290.5|707
1625727300000|2021-07-08 06:55:00|30351.9|30331.9|30390.9|30340.9|30402.9|30364.1|30343.5|30317.1|825
1625727600000|2021-07-08 07:00:00|30390.4|30340.4|30367.1|30347.1|30421.4|30371.4|30359.7|30329.7|847
1625727900000|2021-07-08 07:05:00|30366.9|30346.9|30377.6|30357.6|30392.8|30361.6|30361.7|30340.6|933
1625728200000|2021-07-08 07:10:00|30377.5|30357.5|30382.1|30362.1|30395.6|30362.8|30362.6|30329.6|891
1625728500000|2021-07-08 07:15:00|30383.4|30363.4|30361.4|30341.4|30404.8|30373|30346.8|30313.8|911
1625728800000|2021-07-08 07:20:00|30362|30342|30350.1|30330.1|30395.5|30357.5|30346.2|30319.9|891
1625729100000|2021-07-08 07:25:00|30349.9|30329.9|30327.2|30307.2|30350.3|30330.3|30326.4|30306.4|826
1625729400000|2021-07-08 07:30:00|30327.9|30307.9|30336.7|30316.7|30344|30324|30327.6|30307.6|803
1625729700000|2021-07-08 07:35:00|30336.8|30316.8|30315.9|30295.9|30342.6|30322.6|30314.8|30294.8|773
1625730000000|2021-07-08 07:40:00|30315.8|30295.8|30328|30308|30328.3|30308.3|30315.3|30295.3|823
1625730300000|2021-07-08 07:45:00|30327.7|30307.7|30331.2|30311.2|30341.6|30321.6|30327.7|30307.7|942
1625730600000|2021-07-08 07:50:00|30331.9|30311.9|30292|30272|30335.1|30315.1|30290.7|30270.7|906
1625730900000|2021-07-08 07:55:00|30291.6|30271.6|30235.1|30215.1|30291.7|30271.7|30235.1|30215.1|947
1625731200000|2021-07-08 08:00:00|30234.7|30214.7|30261.7|30241.7|30262.2|30242.2|30234.6|30214.6|847
1625731500000|2021-07-08 08:05:00|30261.9|30241.9|30263.2|30243.2|30270.2|30250.2|30251.9|30231.9|818
1625731800000|2021-07-08 08:10:00|30263.4|30243.4|30283.4|30263.4|30300.6|30267|30260.3|30228.6|854
1625732100000|2021-07-08 08:15:00|30282.6|30262.6|30304.2|30284.2|30309.9|30287.3|30280.2|30253.9|857
1625732400000|2021-07-08 08:20:00|30305.6|30285.6|30319.6|30299.6|30331.8|30302|30302.3|30281.8|834
1625732700000|2021-07-08 08:25:00|30320.2|30300.2|30331.1|30311.1|30331.6|30311.6|30308.5|30288.5|858
1625733000000|2021-07-08 08:30:00|30329.8|30309.8|30335.1|30315.1|30347.3|30317.2|30318.9|30295.8|828
1625733300000|2021-07-08 08:35:00|30336.4|30316.4|30323.5|30303.5|30349.1|30319|30319|30298.3|816
1625733600000|2021-07-08 08:40:00|30323.7|30303.7|30341.9|30321.9|30346.6|30326.6|30323.1|30303.1|881
1625733900000|2021-07-08 08:45:00|30341.6|30321.6|30344.4|30324.4|30352.8|30332.8|30335.3|30315.3|768
1625734200000|2021-07-08 08:50:00|30344.5|30324.5|30336.9|30316.9|30350.6|30330.6|30331.2|30311.2|755
1625734500000|2021-07-08 08:55:00|30336.7|30316.7|30301.4|30281.4|30336.7|30316.7|30281.9|30249.7|845
1625734800000|2021-07-08 09:00:00|30301|30281|30288.8|30268.8|30310.4|30282.3|30285.5|30256.7|774
1625735100000|2021-07-08 09:05:00|30288.6|30268.6|30306.8|30286.8|30307.7|30287.7|30288.3|30268.3|746
1625735400000|2021-07-08 09:10:00|30307|30287|30306.7|30286.7|30309.7|30289.7|30300.6|30280.6|692
1625735700000|2021-07-08 09:15:00|30306.8|30286.8|30306.4|30286.4|30310.4|30290.4|30301.2|30281.2|709
1625736000000|2021-07-08 09:20:00|30306.6|30286.6|30306.8|30286.8|30309.1|30289.1|30295.1|30275.1|667
1625736300000|2021-07-08 09:25:00|30306.3|30286.3|30287.6|30267.6|30309.7|30289.7|30285.8|30265.8|654
1625736600000|2021-07-08 09:30:00|30287.3|30267.3|30262.4|30242.4|30290.1|30270.1|30258.4|30224.9|775
1625736900000|2021-07-08 09:35:00|30263.3|30243.3|30262.4|30212.4|30274.2|30244.7|30244|30208|760
1625737200000|2021-07-08 09:40:00|30263.1|30213.1|30246.6|30226.6|30264.2|30229.3|30242.4|30207.5|763
1625737500000|2021-07-08 09:45:00|30247.1|30227.1|30260.6|30210.6|30271|30244.3|30242|30206.5|755
1625737800000|2021-07-08 09:50:00|30260.8|30210.8|30212|30192|30269.6|30236.7|30200.2|30166|847
1625738100000|2021-07-08 09:55:00|30212.1|30192.1|30254.8|30234.8|30290.6|30257.9|30204.2|30170.5|908
1625738400000|2021-07-08 10:00:00|30254.9|30234.9|30263.2|30243.2|30275.4|30252.9|30253.9|30222.8|836
1625738700000|2021-07-08 10:05:00|30263.7|30243.7|30284.5|30264.5|30290.7|30270.7|30263.2|30243.2|775
1625739000000|2021-07-08 10:10:00|30284.7|30264.7|30278.2|30258.2|30294.5|30266.4|30261.9|30239.3|779
1625739300000|2021-07-08 10:15:00|30278.3|30258.3|30280.1|30260.1|30297.4|30265|30268.5|30233.8|812
1625739600000|2021-07-08 10:20:00|30279.6|30259.6|30291.8|30271.8|30310.6|30278.2|30277.8|30245.3|826
1625739900000|2021-07-08 10:25:00|30291.5|30271.5|30292.3|30272.3|30312.4|30277.1|30286.4|30255.2|773
1625740200000|2021-07-08 10:30:00|30292.5|30272.5|30297.3|30277.3|30313.2|30280.2|30280|30260|867
1625740500000|2021-07-08 10:35:00|30297.5|30277.5|30290|30270|30312.1|30277.5|30281.5|30247.4|711
1625740800000|2021-07-08 10:40:00|30289.8|30269.8|30285.6|30265.6|30295.8|30275.8|30280.5|30260.5|728
1625741100000|2021-07-08 10:45:00|30285.7|30265.7|30269.5|30249.5|30294.7|30266.8|30268.3|30235.7|741
1625741400000|2021-07-08 10:50:00|30270|30250|30260.8|30240.8|30280.4|30250.1|30252.6|30221.1|819
1625741700000|2021-07-08 10:55:00|30261.5|30241.5|30255.7|30235.7|30275|30250.2|30254.5|30225|767
1625742000000|2021-07-08 11:00:00|30255.6|30235.6|30269.1|30249.1|30284.2|30250.2|30246.3|30210.1|785
1625742300000|2021-07-08 11:05:00|30268.8|30248.8|30255.3|30235.3|30291.6|30259|30251.7|30218.7|818
1625742600000|2021-07-08 11:10:00|30255.4|30235.4|30255.9|30235.9|30265.2|30243.1|30246.5|30214.2|854
1625742900000|2021-07-08 11:15:00|30256.1|30236.1|30263.3|30243.3|30286.6|30252.5|30247.4|30213.2|887
1625743200000|2021-07-08 11:20:00|30263.4|30243.4|30269.3|30249.3|30299.6|30265.4|30261.3|30226.1|764
1625743500000|2021-07-08 11:25:00|30269.2|30249.2|30256|30236|30283.4|30254.4|30247.1|30213.1|705
1625743800000|2021-07-08 11:30:00|30253.6|30233.6|30261.9|30241.9|30282.6|30249.4|30253.6|30220.9|740
1625744100000|2021-07-08 11:35:00|30261.4|30241.4|30271.7|30251.7|30275.2|30255.2|30259.3|30239.3|712
1625744400000|2021-07-08 11:40:00|30272.2|30252.2|30302.6|30252.6|30306.2|30271.5|30264.8|30228.5|813
1625744700000|2021-07-08 11:45:00|30302.4|30252.4|30316.9|30266.9|30316.9|30282.7|30284|30249.2|779
1625745000000|2021-07-08 11:50:00|30300.9|30280.9|30297.6|30277.6|30318.1|30287.5|30296|30264|763
1625745300000|2021-07-08 11:55:00|30296.5|30276.5|30306.8|30286.8|30323.1|30288|30296.5|30271.9|794
1625745600000|2021-07-08 12:00:00|30306|30286|30301.5|30281.5|30320|30287.3|30294.5|30265.3|756
1625745900000|2021-07-08 12:05:00|30301.4|30281.4|30298.5|30278.5|30313.5|30289.4|30295.7|30261.3|727
1625746200000|2021-07-08 12:10:00|30298.1|30278.1|30302|30282|30323.9|30294|30296.1|30273.6|750
1625746500000|2021-07-08 12:15:00|30302.2|30282.2|30300.9|30280.9|30323.2|30291.1|30297|30267.7|731
1625746800000|2021-07-08 12:20:00|30302.6|30282.6|30292.1|30272.1|30325|30291.8|30291.5|30271.5|799
1625747100000|2021-07-08 12:25:00|30292.2|30272.2|30273.5|30223.5|30298.4|30274.1|30268.9|30219.6|753
1625747400000|2021-07-08 12:30:00|30273.8|30223.8|30283.3|30263.3|30299.7|30272.5|30262.3|30223.8|914
1625747700000|2021-07-08 12:35:00|30283.5|30263.5|30274.5|30254.5|30324.7|30296.2|30274.1|30254|856
1625748000000|2021-07-08 12:40:00|30291.7|30241.7|30262.7|30242.7|30292.9|30259.9|30262.7|30230.1|840
1625748300000|2021-07-08 12:45:00|30262.8|30242.8|30242.8|30222.8|30282|30249.7|30235.6|30204|930
1625748600000|2021-07-08 12:50:00|30243.4|30223.4|30270.3|30250.3|30285.6|30251.7|30241.8|30216|807
1625748900000|2021-07-08 12:55:00|30270.5|30250.5|30266.3|30246.3|30283.6|30251.1|30253.9|30223.9|775
1625749200000|2021-07-08 13:00:00|30266|30246|30256.5|30236.5|30282.1|30253.6|30252.9|30221.7|852
1625749500000|2021-07-08 13:05:00|30256.2|30236.2|30273.5|30253.5|30292.3|30258.6|30252.4|30226.8|906
1625749800000|2021-07-08 13:10:00|30271.4|30251.4|30264.7|30244.7|30289.8|30258.9|30257.9|30225.8|878
1625750100000|2021-07-08 13:15:00|30265.3|30245.3|30260.5|30240.5|30277.2|30245.3|30242.5|30217.7|768
1625750400000|2021-07-08 13:20:00|30260.3|30240.3|30270.6|30250.6|30293.1|30257.9|30257.9|30226.4|828
1625750700000|2021-07-08 13:25:00|30270.4|30250.4|30253.6|30233.6|30281.1|30251.7|30247.9|30212.7|711
1625751000000|2021-07-08 13:30:00|30253.7|30233.7|30222.5|30202.5|30263.2|30237.7|30220|30199.4|706
1625751300000|2021-07-08 13:35:00|30222.2|30202.2|30239.3|30219.3|30268.7|30235|30222|30188|729
1625751600000|2021-07-08 13:40:00|30240|30220|30237.6|30217.6|30268.3|30234.5|30234.7|30202.5|627
1625751900000|2021-07-08 13:45:00|30237.5|30217.5|30236.5|30216.5|30263.8|30232.3|30232.6|30196.3|786
1625752200000|2021-07-08 13:50:00|30234.7|30214.7|30211.2|30191.2|30239.3|30217.6|30201.5|30166.8|889
1625752500000|2021-07-08 13:55:00|30212.2|30192.2|30207.4|30187.4|30228.2|30194.1|30201.4|30166.6|811
1625752800000|2021-07-08 14:00:00|30207.2|30187.2|30215|30165|30233.5|30201.2|30196.7|30164|907
1625753100000|2021-07-08 14:05:00|30215.1|30165.1|30225.3|30205.3|30231.2|30208.9|30198.7|30164.3|864
1625753400000|2021-07-08 14:10:00|30224.3|30204.3|30202.5|30182.5|30230.4|30205.1|30200.6|30166.4|869
1625753700000|2021-07-08 14:15:00|30202.7|30182.7|30209.2|30189.2|30232.5|30199|30197.7|30162.4|791
1625754000000|2021-07-08 14:20:00|30209.3|30189.3|30213|30193|30238.5|30206.9|30197.6|30172.6|769
1625754300000|2021-07-08 14:25:00|30212.9|30192.9|30180.5|30160.5|30231.2|30196.4|30172.1|30151|836
1625754600000|2021-07-08 14:30:00|30179|30159|30210.3|30190.3|30230.8|30197.7|30174.9|30140.7|819
1625754900000|2021-07-08 14:35:00|30210.8|30190.8|30183.7|30163.7|30226.9|30191.7|30182.3|30146.6|866
1625755200000|2021-07-08 14:40:00|30183.9|30163.9|30175.7|30155.7|30192.6|30165.6|30163|30129.9|858
1625755500000|2021-07-08 14:45:00|30176.4|30156.4|30197.8|30177.8|30220.7|30186.9|30171.7|30137.2|857
1625755800000|2021-07-08 14:50:00|30197.7|30177.7|30177.7|30157.7|30212.9|30178.4|30175.6|30150.1|823
1625756100000|2021-07-08 14:55:00|30177.8|30157.8|30216.2|30196.2|30227.7|30198.9|30170.6|30138.8|869
1625756400000|2021-07-08 15:00:00|30217.1|30197.1|30191|30171|30219.9|30197.1|30182.6|30147.3|875
1625756700000|2021-07-08 15:05:00|30191.2|30171.2|30188.3|30168.3|30205.2|30172.3|30181.9|30148.7|729
1625757000000|2021-07-08 15:10:00|30187.6|30167.6|30185.3|30165.3|30198.8|30168.8|30180.3|30146.7|612
1625757300000|2021-07-08 15:15:00|30185.4|30165.4|30198|30178|30216.9|30184|30185.4|30159.5|761
1625757600000|2021-07-08 15:20:00|30197.9|30177.9|30217.9|30197.9|30235.5|30202.6|30195.5|30174.9|781
1625757900000|2021-07-08 15:25:00|30216.8|30196.8|30254.3|30204.3|30258.8|30223.4|30212|30188.5|737
1625758200000|2021-07-08 15:30:00|30240.9|30220.9|30260.9|30210.9|30273.4|30231.8|30239|30203.1|822
1625758500000|2021-07-08 15:35:00|30260.6|30210.6|30230.2|30165.2|30280.1|30230.1|30217.1|30158.4|864
1625758800000|2021-07-08 15:40:00|30226.2|30166|30247.8|30197.8|30277.1|30212.8|30226.2|30166|818
1625759100000|2021-07-08 15:45:00|30248.8|30198.8|30261.9|30211.9|30265.7|30215.7|30239.7|30189.7|665
1625759400000|2021-07-08 15:50:00|30261.8|30211.8|30248|30198|30262|30227.3|30228.3|30192.4|710
1625759700000|2021-07-08 15:55:00|30248.2|30198.2|30236.5|30186.5|30255.3|30216.3|30229.7|30179.7|888
1625760000000|2021-07-08 16:00:00|30236.6|30186.6|30254.4|30204.4|30256.8|30206.8|30233.9|30183.9|805
1625760300000|2021-07-08 16:05:00|30255|30205|30238.9|30188.9|30259.8|30209.8|30227.3|30177.3|737
1625760600000|2021-07-08 16:10:00|30236.6|30186.6|30230|30180|30238|30192.9|30204|30167.2|764
1625760900000|2021-07-08 16:15:00|30230.4|30180.4|30228.9|30178.9|30254.3|30204.3|30211|30172.6|733
1625761200000|2021-07-08 16:20:00|30231.9|30181.9|30218.1|30168.1|30237.2|30187.2|30202.1|30166.4|840
1625761500000|2021-07-08 16:25:00|30218.2|30168.2|30204.7|30184.7|30224.5|30189.7|30202.7|30167.6|548
1625761800000|2021-07-08 16:30:00|30203.1|30183.1|30210.8|30160.8|30223.8|30185.8|30201.9|30158.7|699
1625762100000|2021-07-08 16:35:00|30210.6|30160.6|30205.9|30155.9|30217|30167|30204.5|30154.5|513
1625762400000|2021-07-08 16:40:00|30205.6|30155.6|30216|30166|30219|30169|30203.8|30153.8|542
1625762700000|2021-07-08 16:45:00|30215.9|30165.9|30208.7|30158.7|30219.5|30169.5|30206.9|30156.9|516
1625763000000|2021-07-08 16:50:00|30209.2|30159.2|30182.8|30132.8|30211.6|30161.6|30179.6|30129.6|673
1625763300000|2021-07-08 16:55:00|30182.7|30132.7|30180.7|30130.7|30199.6|30149.6|30178.9|30128.9|720
1625763600000|2021-07-08 17:00:00|30180.8|30130.8|30201.4|30151.4|30201.9|30151.9|30178.2|30128.2|558
1625763900000|2021-07-08 17:05:00|30201.3|30151.3|30208.6|30158.6|30211|30161|30196.8|30146.8|521
1625764200000|2021-07-08 17:10:00|30208.3|30158.3|30208.6|30158.6|30212.7|30162.7|30203.5|30153.5|495
1625764500000|2021-07-08 17:15:00|30211.1|30161.1|30208.4|30158.4|30212.3|30162.3|30203|30153|479
1625764800000|2021-07-08 17:20:00|30209.5|30159.5|30211.4|30161.4|30217.4|30167.4|30208.6|30158.6|704
1625765100000|2021-07-08 17:25:00|30211.2|30161.2|30214.3|30164.3|30219.9|30169.9|30207.2|30157.2|761
1625765400000|2021-07-08 17:30:00|30215.1|30165.1|30209.8|30159.8|30217.8|30167.8|30206.8|30156.8|678
1625765700000|2021-07-08 17:35:00|30210.7|30160.7|30208.9|30158.9|30216|30180.5|30200.5|30158.1|712
1625766000000|2021-07-08 17:40:00|30208.1|30158.1|30208.5|30158.5|30212.3|30162.3|30205.7|30155.7|593
1625766300000|2021-07-08 17:45:00|30207.1|30157.1|30207.5|30157.5|30209.4|30173.7|30190.3|30154|450
1625766600000|2021-07-08 17:50:00|30207|30157|30207.2|30157.2|30208.8|30174.3|30189.7|30152.6|525
1625766900000|2021-07-08 17:55:00|30207.1|30157.1|30207.4|30157.4|30208.9|30172.8|30186|30151.3|510
1625767200000|2021-07-08 18:00:00|30206.5|30156.5|30205.8|30155.8|30210.9|30160.9|30201.7|30151.7|694
1625767500000|2021-07-08 18:05:00|30205.6|30155.6|30206.3|30156.3|30214|30173.5|30188.3|30153.9|461
1625767800000|2021-07-08 18:10:00|30206.2|30156.2|30209|30159|30218|30168|30203.4|30153.4|536
1625768100000|2021-07-08 18:15:00|30209.3|30159.3|30195.8|30175.8|30211.9|30177.9|30195.8|30155.8|558
1625768400000|2021-07-08 18:20:00|30208.6|30158.6|30221.8|30171.8|30226|30176|30206.4|30156.4|532
1625768700000|2021-07-08 18:25:00|30221.9|30171.9|30233.7|30183.7|30242.8|30192.8|30212.2|30162.2|652
1625769000000|2021-07-08 18:30:00|30233.9|30183.9|30243.1|30193.1|30248.5|30198.5|30233.5|30183.5|461
1625769300000|2021-07-08 18:35:00|30243.3|30193.3|30223.3|30173.3|30246.7|30196.7|30219.5|30169.5|354
1625769600000|2021-07-08 18:40:00|30223.5|30173.5|30213|30163|30232.7|30182.7|30211|30161|511
1625769900000|2021-07-08 18:45:00|30214.6|30164.6|30210|30160|30219.7|30169.7|30208.8|30158.8|499
1625770200000|2021-07-08 18:50:00|30210.1|30160.1|30217.2|30167.2|30223|30173|30204.7|30154.7|590
1625770500000|2021-07-08 18:55:00|30217.6|30167.6|30219|30169|30220.9|30170.9|30202.3|30152.3|659
1625770800000|2021-07-08 19:00:00|30218.9|30168.9|30221.4|30171.4|30239.1|30189.1|30216.2|30166.2|621
1625771100000|2021-07-08 19:05:00|30221|30171|30214.2|30164.2|30221.5|30171.5|30211.5|30161.5|483
1625771400000|2021-07-08 19:10:00|30214.1|30164.1|30217.5|30167.5|30224.2|30174.2|30209|30159|630
1625771700000|2021-07-08 19:15:00|30218.2|30168.2|30217.2|30167.2|30227.4|30177.4|30212.1|30162.1|997
1625772000000|2021-07-08 19:20:00|30217.5|30167.5|30212.5|30162.5|30224.7|30174.7|30208|30158|760
1625772300000|2021-07-08 19:25:00|30211.7|30161.7|30216.7|30166.7|30231.9|30180.6|30210.5|30160.4|1022
1625772600000|2021-07-08 19:30:00|30213|30163|30220.3|30170.3|30241.7|30177.4|30210.8|30160.8|674
1625772900000|2021-07-08 19:35:00|30219.1|30169.1|30224.5|30174.5|30231.1|30181.1|30217.2|30167.2|598
1625773200000|2021-07-08 19:40:00|30224.9|30174.9|30223.2|30173.2|30232.4|30181.5|30215.2|30163.1|583
1625773500000|2021-07-08 19:45:00|30222.1|30172.1|30239.3|30176.4|30248|30197.1|30219.8|30168.7|465
1625773800000|2021-07-08 19:50:00|30239.4|30177.7|30228.9|30166.7|30266.3|30187.4|30225.1|30155|542
1625774100000|2021-07-08 19:55:00|30230.5|30171.8|30222.4|30154.8|30250.1|30179.3|30215.2|30154.8|782
1625774400000|2021-07-08 20:00:00|30225.6|30153.8|30219.9|30169.9|30245.7|30183.4|30211.7|30146|690
1625774700000|2021-07-08 20:05:00|30221.1|30171.1|30218.3|30168.3|30229.7|30179.7|30214.1|30164.1|325
1625775000000|2021-07-08 20:10:00|30224.5|30174.5|30221.6|30171.6|30233.8|30177.1|30210.9|30160.9|397
1625775300000|2021-07-08 20:15:00|30217.4|30167.4|30225|30175|30229.8|30179.8|30215.8|30165.8|230
1625775600000|2021-07-08 20:20:00|30223.2|30173.2|30216|30166|30225.9|30175.9|30211.2|30161.2|337
1625775900000|2021-07-08 20:25:00|30216.8|30166.8|30219.4|30169.4|30225.3|30175.3|30214.7|30164.7|362
1625776200000|2021-07-08 20:30:00|30218.7|30168.7|30219.1|30169.1|30222.2|30172.2|30214|30164|270
1625776500000|2021-07-08 20:35:00|30219.5|30169.5|30217.5|30167.5|30222|30172|30214.8|30164.8|216
1625776800000|2021-07-08 20:40:00|30217|30167|30215.4|30165.4|30226.3|30169.4|30208.4|30158.4|297
1625777100000|2021-07-08 20:45:00|30215.3|30165.3|30222|30172|30226.3|30174.5|30214.3|30156.3|263
1625777400000|2021-07-08 20:50:00|30221.2|30171.2|30214|30164|30229|30174.4|30214|30159.5|329
1625777700000|2021-07-08 20:55:00|30215|30160.4|30232.1|30140.9|30239.4|30166.3|30210.3|30139.6|324
1625778000000|2021-07-08 21:00:00|30230.8|30139.5|30221.2|30114.2|30246.3|30147.6|30219.2|30112.2|47
1625778300000|2021-07-08 21:05:00|30222.1|30115.1|30235.5|30128.5|30235.6|30128.6|30206.9|30099.9|123
1625778600000|2021-07-08 21:10:00|30235.6|30128.6|30224.8|30117.8|30251.8|30144.8|30209.8|30102.8|160
1625778900000|2021-07-08 21:15:00|30223.9|30116.9|30245.6|30138.6|30254.2|30147.2|30220.2|30113.2|194
1625779200000|2021-07-08 21:20:00|30241.4|30134.4|30224.8|30117.8|30260.9|30153.9|30218.7|30111.7|199
1625779500000|2021-07-08 21:25:00|30222|30115|30223.8|30116.8|30250.5|30143.5|30218.9|30111.9|238
1625779800000|2021-07-08 21:30:00|30224.9|30117.9|30215.1|30108.1|30247.4|30140.4|30208.6|30101.6|237
1625780100000|2021-07-08 21:35:00|30215|30108|30231.3|30124.3|30243.8|30136.8|30212.6|30105.6|303
1625780400000|2021-07-08 21:40:00|30237.1|30130.1|30231.8|30124.8|30249.9|30142.9|30219|30112|137
1625780700000|2021-07-08 21:45:00|30226|30119|30212|30105|30250.8|30143.8|30210.1|30103.1|253
1625781000000|2021-07-08 21:50:00|30209.1|30102.1|30211|30104|30235.5|30141.2|30181|30090.6|236
1625781300000|2021-07-08 21:55:00|30211.4|30104.4|30222.5|30117.8|30225.3|30152.9|30191.8|30096|198
1625781600000|2021-07-08 22:00:00|30228.1|30124.9|30201.7|30119.7|30228.1|30140.1|30188.6|30107.1|390
1625781900000|2021-07-08 22:05:00|30201.3|30120.1|30194.9|30117|30215.3|30143.8|30181.2|30103.5|314
1625782200000|2021-07-08 22:10:00|30194.5|30118.1|30191.2|30133.3|30203.3|30138.6|30183.7|30095.8|224
1625782500000|2021-07-08 22:15:00|30191.4|30131.4|30192.4|30128.7|30205.9|30139.5|30182.7|30100.8|189
1625782800000|2021-07-08 22:20:00|30191.9|30128|30202.4|30117.2|30204.5|30139|30184.3|30111.2|172
1625783100000|2021-07-08 22:25:00|30197.5|30118.7|30196.5|30123|30201.9|30138.5|30181.9|30118.7|169
1625783400000|2021-07-08 22:30:00|30194.7|30125.1|30191.9|30126.3|30203.2|30141.2|30182.5|30118|320
1625783700000|2021-07-08 22:35:00|30189.4|30126.4|30189.6|30133.9|30203.7|30136.7|30184.2|30115.2|374
1625784000000|2021-07-08 22:40:00|30190.2|30134.4|30199.5|30126.5|30202.9|30144.5|30185.7|30122.5|292
1625784300000|2021-07-08 22:45:00|30195.8|30127.9|30202.7|30125.7|30203.2|30140.6|30185.8|30116.4|196
1625784600000|2021-07-08 22:50:00|30203|30125.2|30196.3|30133.1|30203|30139.3|30185.2|30120.4|355
1625784900000|2021-07-08 22:55:00|30196.7|30133.7|30197.6|30143.4|30207.7|30145.5|30190.2|30119.5|278
1625785200000|2021-07-08 23:00:00|30201.7|30141.9|30198.9|30148|30209.3|30154.8|30190.7|30134.4|407
1625785500000|2021-07-08 23:05:00|30200.9|30148.5|30207.4|30152.5|30216.6|30158.4|30198.1|30144.4|297
1625785800000|2021-07-08 23:10:00|30206.8|30154|30206.6|30155|30212.3|30156.1|30202.6|30149.2|351
1625786100000|2021-07-08 23:15:00|30207.4|30152.7|30209.3|30152|30218.4|30158.9|30205.9|30145.7|341
1625786400000|2021-07-08 23:20:00|30210.6|30152.4|30210.1|30154.6|30220.5|30159.8|30206.6|30148.8|311
1625786700000|2021-07-08 23:25:00|30208.5|30155.9|30208.4|30147.1|30217.9|30159.6|30204.7|30142.1|218
1625787000000|2021-07-08 23:30:00|30207.7|30146.5|30213|30147.1|30217.2|30157.9|30204.7|30133.9|284
1625787300000|2021-07-08 23:35:00|30213.8|30146.2|30201.9|30148.7|30216.9|30156.5|30199|30136.9|366
1625787600000|2021-07-08 23:40:00|30203.2|30147.3|30194.2|30138|30206.6|30149.5|30189.8|30130.8|406
1625787900000|2021-07-08 23:45:00|30193.1|30138.2|30196|30138.1|30199.7|30145.4|30189.8|30130.3|425
1625788200000|2021-07-08 23:50:00|30196.4|30137.5|30198.5|30125.9|30209.2|30138.8|30193.4|30121.4|791
1625788500000|2021-07-08 23:55:00|30198.6|30135.1|30180.5|30130.5|30205.3|30145.1|30180.1|30119.2|557
1625788800000|2021-07-09 00:00:00|30178.9|30128.9|30181|30131|30186.4|30136.4|30168.3|30114.6|610
1625789100000|2021-07-09 00:05:00|30180.8|30130.8|30175.7|30125.7|30184.9|30134.9|30174.3|30124.3|507
1625789400000|2021-07-09 00:10:00|30175.5|30125.5|30178.2|30128.2|30181.6|30131.6|30174.3|30124.3|397
1625789700000|2021-07-09 00:15:00|30177.5|30127.5|30177.8|30127.8|30180.7|30130.7|30170.5|30120.5|453
1625790000000|2021-07-09 00:20:00|30178.1|30128.1|30178.3|30128.3|30183.9|30133.9|30174.4|30124.4|451
1625790300000|2021-07-09 00:25:00|30174.9|30124.9|30183.8|30133.8|30185.1|30135.1|30174.9|30124.5|391
1625790600000|2021-07-09 00:30:00|30182.1|30132.1|30189.7|30139.7|30193|30143|30179.5|30129.5|422
1625790900000|2021-07-09 00:35:00|30190.5|30140.5|30194.7|30144.7|30197.7|30147.7|30187.7|30137.7|474
1625791200000|2021-07-09 00:40:00|30194.4|30144.4|30200.3|30150.3|30202.8|30152.8|30192|30142|463
1625791500000|2021-07-09 00:45:00|30200.4|30150.4|30204.5|30154.5|30206.4|30156.4|30199.4|30149.4|462
1625791800000|2021-07-09 00:50:00|30204.7|30154.7|30197.5|30147.5|30204.7|30154.7|30193.6|30143.6|650
1625792100000|2021-07-09 00:55:00|30197.3|30147.3|30200.3|30150.3|30200.9|30150.9|30192.1|30142.1|574
1625792400000|2021-07-09 01:00:00|30201.3|30151.3|30207|30157|30208.9|30158.9|30198.3|30148.3|530
1625792700000|2021-07-09 01:05:00|30207.1|30157.1|30201.5|30151.5|30207.6|30157.6|30198.2|30148.2|505
1625793000000|2021-07-09 01:10:00|30202.7|30152.7|30201.2|30151.2|30203.9|30153.9|30193.8|30143.8|521
1625793300000|2021-07-09 01:15:00|30201.6|30151.6|30200.6|30150.6|30201.8|30151.8|30196.6|30146.6|519
1625793600000|2021-07-09 01:20:00|30199.2|30149.2|30198.8|30148.8|30200.4|30150.4|30194.9|30144.9|538
1625793900000|2021-07-09 01:25:00|30199.1|30149.1|30199.6|30149.6|30201.5|30151.5|30193.3|30143.3|413
1625794200000|2021-07-09 01:30:00|30199.3|30149.3|30197.7|30147.7|30203.7|30153.7|30195.5|30145.5|576
1625794500000|2021-07-09 01:35:00|30197.4|30147.4|30200.5|30150.5|30202.5|30152.5|30196.3|30146.3|662
1625794800000|2021-07-09 01:40:00|30200.3|30150.3|30209.6|30159.6|30211.4|30161.4|30200.3|30150.3|570
1625795100000|2021-07-09 01:45:00|30209.5|30159.5|30203.6|30153.6|30212.3|30162.3|30196.5|30146.5|489
1625795400000|2021-07-09 01:50:00|30204.2|30154.2|30212|30162|30213|30163|30199.9|30149.9|528
1625795700000|2021-07-09 01:55:00|30212.4|30162.4|30210|30160|30217.6|30167.6|30204.6|30154.6|566
1625796000000|2021-07-09 02:00:00|30207.1|30157.1|30225.3|30175.3|30228.7|30178.7|30204.1|30154.1|542
1625796300000|2021-07-09 02:05:00|30225.2|30175.2|30224.2|30174.2|30228.3|30178.3|30219.1|30169.1|523
1625796600000|2021-07-09 02:10:00|30221.9|30165.1|30222|30172|30229.4|30179.4|30220.2|30165.1|518
1625796900000|2021-07-09 02:15:00|30222.1|30172.1|30224|30174|30227.9|30177.9|30221.4|30171.4|399
1625797200000|2021-07-09 02:20:00|30224.7|30174.7|30224.8|30174.8|30226.8|30176.8|30221.3|30171.3|396
1625797500000|2021-07-09 02:25:00|30224.2|30174.2|30226.6|30176.6|30229.1|30179.1|30222.3|30172.3|417
1625797800000|2021-07-09 02:30:00|30227.4|30177.4|30223.9|30173.9|30228.4|30178.4|30220.9|30170.9|492
1625798100000|2021-07-09 02:35:00|30223.6|30173.6|30224.3|30174.3|30226.9|30176.9|30220.6|30170.6|424
1625798400000|2021-07-09 02:40:00|30224.5|30174.5|30220.6|30170.6|30224.8|30174.8|30217.5|30167.5|432
1625798700000|2021-07-09 02:45:00|30220.2|30170.2|30223.1|30173.1|30224.4|30174.4|30218.4|30168.4|361
1625799000000|2021-07-09 02:50:00|30223.3|30173.3|30223|30173|30228.3|30178.3|30220.3|30170.3|397
1625799300000|2021-07-09 02:55:00|30223.4|30173.4|30225.2|30175.2|30228.5|30178.5|30217.1|30167.1|342
1625799600000|2021-07-09 03:00:00|30224.9|30174.9|30226.1|30176.1|30229.9|30179.9|30221.8|30171.8|355
1625799900000|2021-07-09 03:05:00|30225.7|30175.7|30220.5|30170.5|30225.8|30175.8|30219.6|30169.6|390
1625800200000|2021-07-09 03:10:00|30220.7|30170.7|30221.6|30171.6|30223.4|30173.4|30218.2|30168.2|350
1625800500000|2021-07-09 03:15:00|30221.5|30171.5|30224.2|30174.2|30224.6|30174.6|30218|30168|374
1625800800000|2021-07-09 03:20:00|30224.4|30174.4|30226.7|30176.7|30228.5|30178.5|30219.1|30169.1|329
1625801100000|2021-07-09 03:25:00|30226.4|30176.4|30227.9|30177.9|30230.9|30180.9|30223|30173|381
1625801400000|2021-07-09 03:30:00|30227.4|30177.4|30228.4|30178.4|30229.5|30179.5|30223.8|30173.8|433
1625801700000|2021-07-09 03:35:00|30228.6|30178.6|30222.5|30172.5|30228.6|30178.6|30219.8|30169.8|438
1625802000000|2021-07-09 03:40:00|30222.3|30172.3|30223|30173|30224.9|30174.9|30219.4|30169.4|404
1625802300000|2021-07-09 03:45:00|30223.2|30173.2|30223.2|30173.2|30225.4|30175.4|30219.5|30169.5|346
1625802600000|2021-07-09 03:50:00|30223|30173|30220.8|30170.8|30227.8|30177.8|30219.9|30169.9|362
1625802900000|2021-07-09 03:55:00|30220.9|30170.9|30213.9|30163.9|30223.5|30173.5|30212.7|30162.7|407
1625803200000|2021-07-09 04:00:00|30212.8|30162.8|30219.3|30169.3|30220.4|30170.4|30212.8|30162.8|312
1625803500000|2021-07-09 04:05:00|30219.1|30169.1|30217.2|30167.2|30220|30170|30214.8|30164.8|282
1625803800000|2021-07-09 04:10:00|30218|30168|30219.3|30169.3|30222.9|30172.9|30214.8|30164.8|385
1625804100000|2021-07-09 04:15:00|30219|30169|30228.5|30178.5|30228.5|30178.5|30216.9|30166.9|400
1625804400000|2021-07-09 04:20:00|30228|30178|30221.6|30171.6|30231.6|30181.6|30220.3|30170.3|390
1625804700000|2021-07-09 04:25:00|30222|30172|30222.7|30172.7|30226|30176|30219.7|30169.7|351
1625805000000|2021-07-09 04:30:00|30222.8|30172.8|30222.7|30172.7|30226.9|30176.9|30217.9|30167.9|348
1625805300000|2021-07-09 04:35:00|30222.6|30172.6|30225.5|30175.5|30227.5|30177.5|30221.1|30171.1|349
1625805600000|2021-07-09 04:40:00|30225.2|30175.2|30222.9|30172.9|30225.5|30175.5|30217.2|30167.2|367
1625805900000|2021-07-09 04:45:00|30220|30170|30223.6|30173.6|30225.8|30175.8|30218.6|30168.6|335
1625806200000|2021-07-09 04:50:00|30223.9|30173.9|30216.7|30166.7|30225|30175|30214.2|30164.2|395
1625806500000|2021-07-09 04:55:00|30217.3|30167.3|30232.6|30182.6|30233.6|30183.6|30215.9|30165.9|483
1625806800000|2021-07-09 05:00:00|30230|30180|30226.6|30176.6|30232.5|30182.5|30225.5|30175.5|568
1625807100000|2021-07-09 05:05:00|30226.9|30176.9|30226.3|30176.3|30229.4|30179.4|30223.1|30173.1|537
1625807400000|2021-07-09 05:10:00|30226.1|30176.1|30227.5|30177.5|30228.8|30178.8|30222.9|30172.9|563
1625807700000|2021-07-09 05:15:00|30227.6|30177.6|30230.2|30180.2|30232.6|30182.6|30223.1|30173.1|510
1625808000000|2021-07-09 05:20:00|30230|30180|30230.7|30180.7|30232.4|30182.4|30226.9|30176.9|456
1625808300000|2021-07-09 05:25:00|30231|30181|30231.7|30181.7|30231.8|30181.8|30225.4|30175.4|391
1625808600000|2021-07-09 05:30:00|30232.2|30182.2|30226.7|30176.7|30232.3|30182.3|30223.3|30173.3|458
1625808900000|2021-07-09 05:35:00|30227|30177|30228.8|30178.8|30230|30180|30224.5|30174.5|401
1625809200000|2021-07-09 05:40:00|30228.7|30178.7|30226.4|30176.4|30229.7|30179.7|30222.4|30172.4|451
1625809500000|2021-07-09 05:45:00|30224.8|30174.8|30226.6|30176.6|30231.2|30181.2|30221|30171|420
1625809800000|2021-07-09 05:50:00|30226.9|30176.9|30220.7|30170.7|30227.5|30177.5|30219.1|30169.1|436
1625810100000|2021-07-09 05:55:00|30221.1|30171.1|30222.8|30172.8|30227.4|30177.4|30219.4|30169.4|447
1625810400000|2021-07-09 06:00:00|30221.8|30171.8|30226.9|30176.9|30229.3|30179.3|30221.8|30171.8|641
1625810700000|2021-07-09 06:05:00|30227.2|30177.2|30218.2|30198.2|30238.7|30201.8|30214.9|30174.8|553
1625811000000|2021-07-09 06:10:00|30218.3|30198.3|30220.4|30200.4|30234.1|30202.8|30212.6|30178.9|551
1625811300000|2021-07-09 06:15:00|30221.5|30201.5|30230.8|30180.8|30234.7|30203|30211.4|30176.3|560
1625811600000|2021-07-09 06:20:00|30231.2|30181.2|30220.2|30200.2|30238.7|30206.6|30213.7|30180.1|492
1625811900000|2021-07-09 06:25:00|30220.1|30200.1|30238|30218|30254.4|30219.5|30219.2|30185.3|635
1625812200000|2021-07-09 06:30:00|30238.8|30218.8|30257.3|30237.3|30268|30240.2|30237.4|30202.2|618
1625812500000|2021-07-09 06:35:00|30257.7|30237.7|30255.9|30235.9|30269.8|30242.1|30254.1|30219.8|590
1625812800000|2021-07-09 06:40:00|30255.7|30235.7|30252|30232|30257.7|30237.7|30250.4|30230.4|543
1625813100000|2021-07-09 06:45:00|30252.1|30232.1|30249.9|30229.9|30253.9|30233.9|30248.1|30228.1|550
1625813400000|2021-07-09 06:50:00|30250.3|30230.3|30251.6|30231.6|30252.6|30232.6|30246.7|30226.7|491
1625813700000|2021-07-09 06:55:00|30252.3|30232.3|30272.3|30222.3|30272.6|30234.1|30246.7|30217.6|578
1625814000000|2021-07-09 07:00:00|30273.9|30223.9|30260.6|30240.6|30280.4|30243.9|30256.5|30222.7|727
1625814300000|2021-07-09 07:05:00|30260.8|30240.8|30232.7|30212.7|30264.7|30244.7|30230.1|30197.5|757
1625814600000|2021-07-09 07:10:00|30233.2|30213.2|30224.9|30204.9|30244.3|30217.9|30214.1|30181.9|705
1625814900000|2021-07-09 07:15:00|30224.4|30204.4|30205.9|30185.9|30230.1|30205.2|30200|30165|699
1625815200000|2021-07-09 07:20:00|30206.3|30186.3|30211.4|30161.4|30225.8|30189.2|30192.8|30158.9|827
1625815500000|2021-07-09 07:25:00|30210.2|30160.2|30176.2|30126.2|30254.9|30180.3|30060.6|29953.6|859
1625815800000|2021-07-09 07:30:00|30176.5|30126.5|30187.8|30137.8|30194.4|30155.8|30168.2|30118.2|853
1625816100000|2021-07-09 07:35:00|30188.2|30138.2|30154.3|30134.3|30194|30160.5|30152.7|30127.3|722
1625816400000|2021-07-09 07:40:00|30154.5|30134.5|30101.2|30081.2|30157.8|30134.8|30094.4|30059.7|794
1625816700000|2021-07-09 07:45:00|30102|30082|30109.1|30059.1|30120.2|30085.5|30089.7|30055.4|859
1625817000000|2021-07-09 07:50:00|30093.9|30073.9|30080.5|30060.5|30114.2|30079.7|30075.3|30042.5|762
1625817300000|2021-07-09 07:55:00|30080.4|30060.4|30078|30058|30099|30064.3|30073.5|30041.2|595
1625817600000|2021-07-09 08:00:00|30078.3|30058.3|30070.2|30050.2|30098.1|30069|30066.7|30035.6|787
1625817900000|2021-07-09 08:05:00|30070.1|30050.1|30072|30022|30104.6|30068.5|30056.8|30021.5|922
1625818200000|2021-07-09 08:10:00|30072.6|30022.6|30056.5|30006.5|30072.6|30036.5|30015.8|29980.2|876
1625818500000|2021-07-09 08:15:00|30042.4|30022.4|30085.1|30065.1|30099.8|30067.4|30033.2|29998.9|782
1625818800000|2021-07-09 08:20:00|30084.8|30064.8|30079.9|30059.9|30099.8|30065.3|30066.8|30033.5|680
1625819100000|2021-07-09 08:25:00|30079.2|30059.2|30091.5|30071.5|30093|30073|30077.8|30057.8|658
1625819400000|2021-07-09 08:30:00|30091.8|30071.8|30080.1|30060.1|30096.2|30076.2|30074.6|30054.6|601
1625819700000|2021-07-09 08:35:00|30079.8|30059.8|30078.2|30028.2|30094.8|30074.7|30057|30023.8|657
1625820000000|2021-07-09 08:40:00|30077.8|30027.8|30077.1|30057.1|30094.3|30060.2|30055|30018.7|679
1625820300000|2021-07-09 08:45:00|30077.5|30057.5|30078.9|30058.9|30085.1|30065.1|30076.1|30056.1|591
1625820600000|2021-07-09 08:50:00|30078.4|30058.4|30078.2|30058.2|30090.7|30058.8|30071.5|30040.7|539
1625820900000|2021-07-09 08:55:00|30077.8|30057.8|30094.4|30074.4|30103.5|30075.5|30061.1|30030|678
1625821200000|2021-07-09 09:00:00|30094.6|30074.6|30085.3|30065.3|30103.7|30083.7|30081.5|30048.3|757
1625821500000|2021-07-09 09:05:00|30085.5|30065.5|30111.6|30091.6|30129.8|30097.2|30082|30054.9|725
1625821800000|2021-07-09 09:10:00|30112.1|30092.1|30096.4|30076.4|30113.2|30093.2|30095.5|30075.5|770
1625822100000|2021-07-09 09:15:00|30096.6|30076.6|30096.9|30076.9|30098.3|30078.3|30090|30070|679
1625822400000|2021-07-09 09:20:00|30096.6|30076.6|30104.5|30084.5|30104.9|30084.9|30094.1|30074.1|550
1625822700000|2021-07-09 09:25:00|30104.4|30084.4|30104.7|30084.7|30107.1|30087.1|30101|30081|525
1625823000000|2021-07-09 09:30:00|30104.6|30084.6|30089.9|30069.9|30105.7|30085.7|30088.8|30068.8|569
1625823300000|2021-07-09 09:35:00|30089.3|30069.3|30081.5|30061.5|30093.3|30073.3|30081.4|30061.4|632
1625823600000|2021-07-09 09:40:00|30081.1|30061.1|30070.1|30050.1|30083.3|30063.3|30067.4|30047.4|571
1625823900000|2021-07-09 09:45:00|30070.3|30050.3|30065.3|30045.3|30071.7|30051.7|30056.4|30036.4|565
1625824200000|2021-07-09 09:50:00|30065.2|30045.2|30016|29996|30065.2|30045.2|30015|29993.2|732
1625824500000|2021-07-09 09:55:00|30015.8|29995.8|30017.8|29967.8|30031.9|29996.3|29999.3|29963.7|809
1625824800000|2021-07-09 10:00:00|30017.5|29967.5|29996.1|29976.1|30019.8|29984.2|29992|29958.2|701
1625825100000|2021-07-09 10:05:00|29996|29976|30000|29980|30021|29990.6|29993.1|29961.4|712
1625825400000|2021-07-09 10:10:00|29999.7|29979.7|30000.7|29980.7|30004.6|29984.6|29997.7|29977.7|597
1625825700000|2021-07-09 10:15:00|30000.6|29980.6|29995.3|29975.3|30015.4|29982.1|29992.6|29964.9|584
1625826000000|2021-07-09 10:20:00|29995|29975|30002.1|29982.1|30005.2|29985.2|29993|29973|602
1625826300000|2021-07-09 10:25:00|30002.3|29982.3|30004.1|29984.1|30004.7|29984.7|29994.2|29974.2|572
1625826600000|2021-07-09 10:30:00|30003.2|29983.2|29999.2|29979.2|30006.3|29986.3|29994.5|29974.5|575
1625826900000|2021-07-09 10:35:00|29998.7|29978.7|29993.5|29973.5|30001.3|29981.3|29991.9|29971.9|586
1625827200000|2021-07-09 10:40:00|29994.1|29974.1|29996.7|29976.7|29997.1|29977.1|29989.7|29969.7|481
1625827500000|2021-07-09 10:45:00|29996.6|29976.6|29992.1|29972.1|29999.4|29979.4|29989|29969|520
1625827800000|2021-07-09 10:50:00|29991.7|29971.7|29993.9|29973.9|29997.5|29977.5|29991.2|29971.2|500
1625828100000|2021-07-09 10:55:00|29995.1|29975.1|30011|29991|30014.7|29994.7|29993.8|29973.8|637
1625828400000|2021-07-09 11:00:00|30010.6|29990.6|29988.4|29968.4|30021.1|29993.5|29987.7|29956.5|684
1625828700000|2021-07-09 11:05:00|29988.5|29968.5|29982.1|29962.1|30006|29971.8|29973|29940.8|597
1625829000000|2021-07-09 11:10:00|29981.9|29961.9|29975.8|29955.8|29982|29962|29975.8|29955.8|523
1625829300000|2021-07-09 11:15:00|29975.7|29955.7|29977.9|29957.9|29997|29968.9|29973.6|29941.2|543
1625829600000|2021-07-09 11:20:00|29977.7|29957.7|29966.8|29946.8|29990.3|29964.3|29961|29925.7|596
1625829900000|2021-07-09 11:25:00|29966.5|29946.5|29942.1|29922.1|29972.4|29947.7|29937.8|29908.6|652
1625830200000|2021-07-09 11:30:00|29940.8|29920.8|29939.3|29919.3|29958.2|29924.6|29924.8|29887.8|660
1625830500000|2021-07-09 11:35:00|29939.2|29919.2|29955.7|29935.7|29978.6|29945.9|29937.2|29917.2|578
1625830800000|2021-07-09 11:40:00|29955.1|29935.1|29957.4|29937.4|29959.3|29939.3|29949.4|29929.4|484
1625831100000|2021-07-09 11:45:00|29957.6|29937.6|29950.8|29930.8|29959.5|29939.5|29949.7|29929.7|564
1625831400000|2021-07-09 11:50:00|29950.1|29930.1|29943.6|29923.6|29957.2|29934.2|29932.8|29898.3|711
1625831700000|2021-07-09 11:55:00|29942.7|29922.7|29961.1|29941.1|29967.1|29941.7|29937.5|29914|709
1625832000000|2021-07-09 12:00:00|29961.7|29941.7|29954.8|29934.8|29962|29942|29951.9|29931.9|605
1625832300000|2021-07-09 12:05:00|29954.4|29934.4|29956.4|29936.4|29959.1|29939.1|29951.9|29931.9|570
1625832600000|2021-07-09 12:10:00|29956.8|29936.8|29954.3|29934.3|29962.2|29942.2|29952.2|29932.2|641
1625832900000|2021-07-09 12:15:00|29954.2|29934.2|29952.2|29932.2|29957.9|29937.9|29950.5|29930.5|576
1625833200000|2021-07-09 12:20:00|29951.5|29931.5|29953.5|29933.5|29964.8|29944.8|29951.2|29931.2|568
1625833500000|2021-07-09 12:25:00|29951.8|29931.8|29952.6|29932.6|29996.7|29960.3|29950.9|29930.9|651
1625833800000|2021-07-09 12:30:00|29951.2|29931.2|29942.8|29922.8|29954.1|29934.1|29941.6|29921.6|664
1625834100000|2021-07-09 12:35:00|29942.7|29922.7|29947.2|29927.2|29951.5|29931.5|29942|29922|619
1625834400000|2021-07-09 12:40:00|29947.7|29927.7|29947.9|29927.9|29953|29933|29944.9|29924.9|538
1625834700000|2021-07-09 12:45:00|29948.2|29928.2|29935.3|29915.3|29950.7|29930.7|29926.9|29906.9|658
1625835000000|2021-07-09 12:50:00|29935.1|29915.1|29935|29915|29940.5|29920.5|29932.9|29912.9|611
1625835300000|2021-07-09 12:55:00|29935.1|29915.1|29932.8|29912.8|29955.5|29919.8|29931.7|29903.7|505
1625835600000|2021-07-09 13:00:00|29933|29913|29933.4|29913.4|29949.5|29922.6|29928.1|29899.5|655
1625835900000|2021-07-09 13:05:00|29933.2|29913.2|29942.3|29922.3|29957.5|29926.7|29928.5|29902.4|687
1625836200000|2021-07-09 13:10:00|29942.1|29922.1|29954.4|29934.4|29969.4|29936.9|29935.9|29913.9|571
1625836500000|2021-07-09 13:15:00|29954.5|29934.5|29948.4|29928.4|29960.1|29940.1|29948.4|29928.4|528
1625836800000|2021-07-09 13:20:00|29947.3|29927.3|29964.6|29944.6|29968.7|29948.7|29945.7|29925.7|565
1625837100000|2021-07-09 13:25:00|29964.3|29944.3|29973.6|29953.6|30006.8|29957.9|29946.9|29913.7|521
1625837400000|2021-07-09 13:30:00|29973.4|29953.4|29983.5|29963.5|29986.4|29966.4|29972.4|29952.4|537
1625837700000|2021-07-09 13:35:00|29983.7|29963.7|29985.1|29965.1|29994.3|29974.3|29982.5|29962.5|478
1625838000000|2021-07-09 13:40:00|29984.5|29964.5|29969.1|29949.1|29990.8|29970.8|29967.9|29934.5|591
1625838300000|2021-07-09 13:45:00|29970.2|29950.2|29966.7|29946.7|30002.8|29970|29964.6|29932.3|700
1625838600000|2021-07-09 13:50:00|29966.1|29946.1|29966.1|29946.1|29969|29949|29957.7|29937.7|742
1625838900000|2021-07-09 13:55:00|29965.7|29945.7|29967.1|29947.1|29974.2|29954.2|29963.7|29943.7|672
1625839200000|2021-07-09 14:00:00|29966.6|29946.6|29987.3|29967.3|29996.9|29970.9|29965|29944.8|804
1625839500000|2021-07-09 14:05:00|29988.1|29968.1|29986.9|29966.9|29992.3|29972.3|29982.8|29962.8|677
1625839800000|2021-07-09 14:10:00|29987|29967|29976.4|29956.4|29992.8|29972.8|29974.2|29954.2|651
1625840100000|2021-07-09 14:15:00|29976.3|29956.3|29977.1|29957.1|29980.4|29960.4|29967.3|29947.3|743
1625840400000|2021-07-09 14:20:00|29977.4|29957.4|29978.7|29958.7|29981|29961|29974.8|29954.8|636
1625840700000|2021-07-09 14:25:00|29978.6|29958.6|29977.9|29957.9|29987.8|29967.8|29975.8|29955.8|635
1625841000000|2021-07-09 14:30:00|29978.4|29958.4|29972.2|29952.2|29981.8|29961.8|29972.2|29952.2|563
1625841300000|2021-07-09 14:35:00|29971.5|29951.5|29972.7|29952.7|29986.1|29953.5|29952.3|29932.3|645
1625841600000|2021-07-09 14:40:00|29972.8|29952.8|29967.5|29947.5|29985.2|29954|29966.7|29935.2|563
1625841900000|2021-07-09 14:45:00|29967.4|29947.4|29947.6|29927.6|29969.7|29949.3|29947.5|29910.2|655
1625842200000|2021-07-09 14:50:00|29946.5|29926.5|29950.2|29930.2|29967.5|29936.6|29935|29901.2|765
1625842500000|2021-07-09 14:55:00|29950.1|29930.1|29969.6|29949.6|29987.6|29957.7|29948.9|29927.5|947
1625842800000|2021-07-09 15:00:00|29970.9|29950.9|29997.6|29977.6|30004|29980|29969.4|29944.6|801
1625843100000|2021-07-09 15:05:00|29998.3|29978.3|29990.5|29970.5|30001|29981|29988.7|29968.7|623
1625843400000|2021-07-09 15:10:00|29991.2|29971.2|29983|29963|30002.9|29971.2|29979.8|29945.1|676
1625843700000|2021-07-09 15:15:00|29982.4|29962.4|29978.3|29958.3|29997.1|29975.9|29969.6|29937.1|761
1625844000000|2021-07-09 15:20:00|29978|29958|29987|29967|30011.2|29979|29974.4|29944.1|640
1625844300000|2021-07-09 15:25:00|29986.6|29966.6|30003.5|29983.5|30017.3|29984.7|29986.3|29958|603
1625844600000|2021-07-09 15:30:00|30003.7|29983.7|30007.4|29957.4|30017.8|29987|29990.6|29954.7|664
1625844900000|2021-07-09 15:35:00|30007.7|29957.7|29994.7|29974.7|30008.9|29977.3|29989.4|29956.7|546
1625845200000|2021-07-09 15:40:00|29994.4|29974.4|29993|29973|30006.7|29974.9|29989|29954.9|490
1625845500000|2021-07-09 15:45:00|29992.9|29972.9|29992.1|29972.1|30006.2|29975.9|29987.8|29953.1|576
1625845800000|2021-07-09 15:50:00|29992|29972|29995.6|29975.6|29997.5|29977.5|29987.5|29967.5|481
1625846100000|2021-07-09 15:55:00|29995.5|29975.5|29997|29977|30002.8|29982.8|29994.4|29974.4|540
1625846400000|2021-07-09 16:00:00|29997.4|29977.4|30007|29957|30013.4|29977.4|29989.3|29951.8|522
1625846700000|2021-07-09 16:05:00|30007.2|29957.2|30004.3|29954.3|30010.1|29971.2|29989.2|29952.9|419
1625847000000|2021-07-09 16:10:00|30003.2|29953.2|29987.3|29967.3|30007|29970|29984.9|29950.3|416
1625847300000|2021-07-09 16:15:00|29986.8|29966.8|29985.5|29965.5|30003.7|29969|29983.7|29948.2|460
1625847600000|2021-07-09 16:20:00|29985.4|29965.4|29970.7|29950.7|30000.1|29967.2|29969.8|29941.9|469
1625847900000|2021-07-09 16:25:00|29971.2|29951.2|29964.6|29944.6|29982|29951.5|29962|29930|417
1625848200000|2021-07-09 16:30:00|29964.4|29944.4|29961.8|29941.8|29965.7|29945.7|29958.3|29938.3|451
1625848500000|2021-07-09 16:35:00|29962.2|29942.2|29957.6|29937.6|29974.5|29944.1|29952.2|29922.9|457
1625848800000|2021-07-09 16:40:00|29957.5|29937.5|29956.8|29936.8|29978.7|29944.5|29956.1|29926.8|473
1625849100000|2021-07-09 16:45:00|29956.6|29936.6|29960.4|29940.4|29980.4|29946.6|29956|29923.5|484
1625849400000|2021-07-09 16:50:00|29960.8|29940.8|29972|29922|29978.1|29944.1|29956.4|29921.4|469
1625849700000|2021-07-09 16:55:00|29956.9|29936.9|29958|29938|29971.3|29941|29955.4|29920.2|489
1625850000000|2021-07-09 17:00:00|29958.1|29938.1|29953.6|29933.6|29969.2|29939.1|29951.4|29916.8|400
1625850300000|2021-07-09 17:05:00|29952.5|29932.5|29956.2|29936.2|29973.7|29940|29952.5|29921.5|423
1625850600000|2021-07-09 17:10:00|29956.3|29936.3|29929.9|29909.9|29956.6|29936.6|29928.3|29894.4|476
1625850900000|2021-07-09 17:15:00|29930|29910|29931.9|29911.9|29948.8|29914.5|29923.6|29890.1|353
1625851200000|2021-07-09 17:20:00|29932|29912|29936.9|29916.9|29954.2|29917.4|29930.7|29897.1|353
1625851500000|2021-07-09 17:25:00|29937.1|29917.1|29967.8|29917.8|29971.6|29931.5|29935.1|29900.8|530
1625851800000|2021-07-09 17:30:00|29967.9|29917.9|29964.9|29914.9|29971.6|29933.5|29952.3|29913.5|443
1625852100000|2021-07-09 17:35:00|29965|29915|29967.6|29917.6|29967.6|29926.8|29946.7|29910.4|338
1625852400000|2021-07-09 17:40:00|29966.9|29916.9|29963|29913|29969.9|29919.9|29961.8|29911.8|516
1625852700000|2021-07-09 17:45:00|29963.1|29913.1|29964.3|29914.3|29969|29919|29960|29910|467
1625853000000|2021-07-09 17:50:00|29964.5|29914.5|29966.6|29916.6|29966.6|29916.6|29957.5|29907.5|411
1625853300000|2021-07-09 17:55:00|29966.8|29916.8|29958.9|29908.9|29966.8|29916.8|29938.9|29888.9|555
1625853600000|2021-07-09 18:00:00|29959.2|29909.2|29961.7|29911.7|29967.4|29917.4|29953|29903|533
1625853900000|2021-07-09 18:05:00|29961.9|29911.9|29942.4|29892.4|29964.8|29921|29921.5|29871.5|397
1625854200000|2021-07-09 18:10:00|29941.8|29891.8|29947.7|29897.7|29950.4|29900.4|29903.8|29866.2|452
1625854500000|2021-07-09 18:15:00|29948|29898|29957.4|29907.4|29959.6|29909.6|29938.1|29888.1|451
1625854800000|2021-07-09 18:20:00|29958|29908|29962.3|29912.3|29965.1|29925.1|29942.9|29902.5|368
1625855100000|2021-07-09 18:25:00|29962|29912|29961|29911|29966.9|29931.8|29949.7|29907|360
1625855400000|2021-07-09 18:30:00|29959.4|29909.4|29961.9|29911.9|29967.2|29917.2|29959.4|29909.4|384
1625855700000|2021-07-09 18:35:00|29963.8|29913.8|29959.5|29909.5|29965.7|29915.7|29956.3|29906.3|471
1625856000000|2021-07-09 18:40:00|29959.4|29909.4|29943.1|29923.1|29963.2|29930.8|29941|29908|383
1625856300000|2021-07-09 18:45:00|29943.8|29923.8|29942.3|29922.3|29959.4|29924.7|29939.5|29902.2|388
1625856600000|2021-07-09 18:50:00|29943.1|29923.1|29956.5|29906.5|29961.4|29926.6|29939.5|29903.5|344
1625856900000|2021-07-09 18:55:00|29955.2|29905.2|29946.4|29926.4|29964.7|29929.8|29941.5|29905.2|601
1625857200000|2021-07-09 19:00:00|29948.6|29928.6|29951.7|29931.7|29967.1|29935.2|29947|29909.8|474
1625857500000|2021-07-09 19:05:00|29951.5|29931.5|29964|29914|29965.6|29932.5|29944.7|29911.6|332
1625857800000|2021-07-09 19:10:00|29963.8|29913.8|29962.4|29912.4|29964.1|29931.7|29943.9|29908.3|306
1625858100000|2021-07-09 19:15:00|29962.5|29912.5|29959.1|29909.1|29963.7|29928.8|29944|29907|294
1625858400000|2021-07-09 19:20:00|29959|29909|29958.1|29908.1|29962.8|29928.5|29942.8|29906.7|320
1625858700000|2021-07-09 19:25:00|29957.7|29907.7|29950.6|29900.6|29963.8|29918|29933.2|29895.1|531
1625859000000|2021-07-09 19:30:00|29945.8|29895.8|29942.3|29892.3|29958|29916.7|29935.3|29888.2|374
1625859300000|2021-07-09 19:35:00|29946.6|29896.6|29945.7|29895.7|29956.4|29906.4|29935.4|29885.4|324
1625859600000|2021-07-09 19:40:00|29946.9|29896.9|29943.8|29893.8|29949.9|29899.9|29937.5|29887.5|471
1625859900000|2021-07-09 19:45:00|29942.9|29892.9|29972.3|29893|29983.3|29911.3|29930.9|29823.9|591
1625860200000|2021-07-09 19:50:00|29967.2|29899.5|29953.5|29900.4|29991.9|29917.1|29944.1|29837.1|549
1625860500000|2021-07-09 19:55:00|29955.4|29905.4|29958.5|29908.5|29992.7|29913|29925.6|29818.6|796
1625860800000|2021-07-09 20:00:00|29953.8|29903.8|29953.7|29903.7|29958.3|29905.5|29933.5|29880.9|566
1625861100000|2021-07-09 20:05:00|29954.8|29904.8|29951.9|29901.9|29958.1|29908.1|29944|29894|384
1625861400000|2021-07-09 20:10:00|29952|29902|29952.5|29902.5|29959.5|29909.5|29946.5|29896.5|190
1625861700000|2021-07-09 20:15:00|29951.7|29901.7|29950.2|29900.2|29958|29908|29948.2|29898.2|179
1625862000000|2021-07-09 20:20:00|29954.5|29904.5|29953.2|29903.2|29958.6|29908.6|29940.5|29890.5|173
1625862300000|2021-07-09 20:25:00|29953|29903|29953.3|29903.3|29961.4|29911.4|29945|29895|168
1625862600000|2021-07-09 20:30:00|29953.4|29903.4|29962.5|29912.5|29964|29914|29949|29899|219
1625862900000|2021-07-09 20:35:00|29962|29912|29955.6|29905.6|29962|29912|29944|29894|189
1625863200000|2021-07-09 20:40:00|29956.2|29906.2|29958.6|29908.6|29962.4|29912.4|29951.5|29901.5|163
1625863500000|2021-07-09 20:45:00|29958.7|29908.7|29956.5|29906.5|29970|29911|29948.5|29880.2|269
1625863800000|2021-07-09 20:50:00|29952.5|29902.5|29971.9|29921.9|30004.2|29930.1|29952.4|29892.2|390
1625864100000|2021-07-09 20:55:00|29971.7|29921.7|30001.8|29894.8|30031.3|29924.3|29945.8|29876|313
1626033600000|2021-07-11 20:00:00|30014.6|29882.6|30014.6|29882.6|30014.6|29882.6|30014.6|29882.6|1
1626036600000|2021-07-11 20:50:00|30017|29885|30017|29885|30017|29885|30017|29885|1
1626036900000|2021-07-11 20:55:00|30014.6|29882.6|30017.5|29885.5|30020.5|29888.5|30014.6|29882.6|19
1626037200000|2021-07-11 21:00:00|29995.2|29863.2|29989|29857|29997.7|29865.7|29989|29857|12
1626037500000|2021-07-11 21:05:00|29994|29862|30016.5|29884.5|30021.8|29889.8|29989|29857|84
1626037800000|2021-07-11 21:10:00|30016.2|29884.2|30020.5|29888.5|30026.9|29894.9|30005.4|29873.4|195
1626038100000|2021-07-11 21:15:00|30020.3|29888.3|30017|29885|30021.3|29889.3|30017|29885|55
1626038400000|2021-07-11 21:20:00|30019.3|29887.3|30015.5|29883.5|30019.4|29887.4|30014.4|29882.4|90
1626038700000|2021-07-11 21:25:00|30020.4|29888.4|30014.5|29882.5|30021.7|29889.7|30014.5|29882.5|59
1626039000000|2021-07-11 21:30:00|30012.1|29880.1|30013|29881|30019.2|29913.2|30011.9|29879.9|204
1626039300000|2021-07-11 21:35:00|30013.8|29881.8|30009.3|29896.3|30019.5|29908.7|30009.3|29880.5|143
1626039600000|2021-07-11 21:40:00|30017.9|29909.9|30007.9|29896.1|30017.9|29924.7|29985.8|29886.8|158
1626039900000|2021-07-11 21:45:00|30003|29900.7|29985.8|29915.8|30021|29920.6|29985.7|29889|57
1626040200000|2021-07-11 21:50:00|30002.5|29900.1|29983.8|29913.8|30021.4|29917.2|29983.7|29883.5|160
1626040500000|2021-07-11 21:55:00|29983.7|29913.7|30010|29886|30018.1|29919.9|29983.7|29883.3|107
1626040800000|2021-07-11 22:00:00|30014.9|29887.9|30007.4|29900.4|30019.6|29920.2|29982.4|29884.5|396
1626041100000|2021-07-11 22:05:00|30013.2|29906.2|30019|29912|30024.2|29917.2|30001.9|29894.9|389
1626041400000|2021-07-11 22:10:00|30018.3|29911.3|30007.6|29900.6|30041.2|29934.2|30006.1|29899.1|434
1626041700000|2021-07-11 22:15:00|30008.7|29901.7|30009.9|29902.9|30029.8|29922.8|29992.6|29889.2|356
1626042000000|2021-07-11 22:20:00|30007.9|29903.8|30007.5|29900.5|30019.8|29913|29995.5|29894.3|395
1626042300000|2021-07-11 22:25:00|30007|29900|29994|29900.2|30014.5|29910.3|29987.1|29888.5|427
1626042600000|2021-07-11 22:30:00|29994.3|29900.5|30008.2|29901.2|30027.9|29921.2|29993.8|29889.4|499
1626042900000|2021-07-11 22:35:00|30002.8|29895.8|30018.7|29911.7|30024.3|29919.2|29995.3|29894|526
1626043200000|2021-07-11 22:40:00|30018.9|29911.9|30003.8|29896.8|30018.9|29913.4|29995.5|29889.9|431
1626043500000|2021-07-11 22:45:00|30005.5|29898.5|30010.2|29903.2|30010.2|29905.5|29995.9|29888.9|233
1626043800000|2021-07-11 22:50:00|30003.4|29898.2|30008.2|29901.2|30012.2|29905.2|29990.6|29892.5|230
1626044100000|2021-07-11 22:55:00|30001.4|29895.8|30008.8|29901.8|30012.6|29909|29990.9|29892.9|244
1626044400000|2021-07-11 23:00:00|30010.3|29903.3|29934.6|29877.4|30016|29910.9|29929.6|29837.8|517
1626044700000|2021-07-11 23:05:00|29932.5|29880.5|29928.2|29870.3|29964.4|29884.7|29923.1|29857.8|379
1626045000000|2021-07-11 23:10:00|29931.1|29871.1|29928.6|29876.6|29937.7|29879.7|29922.5|29863.2|297
1626045300000|2021-07-11 23:15:00|29926.9|29876.9|29933.8|29882.1|29944.8|29887.5|29926.1|29858|406
1626045600000|2021-07-11 23:20:00|29935.1|29880.1|29938.7|29877.9|29947.2|29887|29930|29873|392
1626045900000|2021-07-11 23:25:00|29938|29878.7|29935.8|29878|29942.8|29882.8|29929.9|29871.3|313
1626046200000|2021-07-11 23:30:00|29935.3|29878.4|29935.6|29873.1|29940.6|29881.8|29927.3|29865.2|307
1626046500000|2021-07-11 23:35:00|29935.3|29869.4|29928.6|29872.2|29942.6|29880.7|29926.6|29865.5|360
1626046800000|2021-07-11 23:40:00|29928.1|29873.2|29929.4|29879.4|29939.8|29883.3|29924.9|29866|391
1626047100000|2021-07-11 23:45:00|29930|29880|29935.8|29878.8|29944|29883.9|29928.5|29869.7|328
1626047400000|2021-07-11 23:50:00|29934.7|29879.3|29934.3|29872.5|29943.2|29880.7|29928.7|29867.8|391
1626047700000|2021-07-11 23:55:00|29939.4|29870.2|29925.6|29875.6|29940.4|29879.6|29922.6|29863.1|346
1626048000000|2021-07-12 00:00:00|29926.4|29874.9|29926.3|29876.3|29932|29881.3|29923.6|29868.7|727
1626048300000|2021-07-12 00:05:00|29925.9|29875.9|29926|29876|29929.3|29879.3|29923.2|29873.2|474
1626048600000|2021-07-12 00:10:00|29925.5|29875.5|29918.7|29868.7|29929.2|29875.5|29916.4|29866.4|526
1626048900000|2021-07-12 00:15:00|29918.8|29868.8|29917.6|29867.6|29922.9|29872.5|29915.9|29865.9|451
1626049200000|2021-07-12 00:20:00|29917.7|29867.7|29963.3|29913.3|29968.9|29915.2|29917.3|29867.3|596
1626049500000|2021-07-12 00:25:00|29963.2|29913.2|29959.4|29909.4|29965.8|29913.3|29958.5|29908.5|394
1626049800000|2021-07-12 00:30:00|29959.2|29909.2|29970|29920|29970.6|29920.6|29955.4|29905.4|361
1626050100000|2021-07-12 00:35:00|29971.4|29921.4|29975.4|29925.4|29979.1|29929.1|29969.6|29919.6|318
1626050400000|2021-07-12 00:40:00|29975.3|29925.3|29976|29926|29980.2|29930.2|29973.8|29923.8|295
1626050700000|2021-07-12 00:45:00|29975.9|29925.9|29977.2|29927.2|29980.3|29930.3|29973.9|29923.9|287
1626051000000|2021-07-12 00:50:00|29976.5|29926.5|29976.5|29926.5|29979.3|29929.3|29973.1|29923.1|384
1626051300000|2021-07-12 00:55:00|29977.3|29927.3|29976|29926|29980.5|29930.5|29972.9|29922.9|343
1626051600000|2021-07-12 01:00:00|29976.3|29926.3|29969.5|29919.5|29978.7|29928.7|29968.6|29918.6|389
1626051900000|2021-07-12 01:05:00|29969.3|29919.3|29972.3|29922.3|29974.9|29924.9|29968.4|29918.4|492
1626052200000|2021-07-12 01:10:00|29972.2|29922.2|29970.4|29920.4|29973.3|29923.3|29966.8|29916.8|363
1626052500000|2021-07-12 01:15:00|29970.3|29920.3|29966.2|29916.2|29975|29924.8|29964.4|29914.4|429
1626052800000|2021-07-12 01:20:00|29966.3|29916.3|29965.8|29915.8|29966.9|29916.9|29962.6|29912.6|401
1626053100000|2021-07-12 01:25:00|29965.7|29915.7|29963.8|29913.8|29969|29919|29962.7|29912.7|348
1626053400000|2021-07-12 01:30:00|29963.6|29913.6|29968.6|29918.6|29970|29920|29962.2|29912.2|391
1626053700000|2021-07-12 01:35:00|29968.5|29918.5|29976|29926|29978.8|29928.8|29967.5|29917.5|360
1626054000000|2021-07-12 01:40:00|29976.1|29926.1|29981.8|29931.8|29982.7|29932.7|29973.9|29923.9|346
1626054300000|2021-07-12 01:45:00|29981.7|29931.7|29984.9|29934.9|29988.5|29938.5|29981.1|29931.1|338
1626054600000|2021-07-12 01:50:00|29985.4|29935.4|29987.8|29937.8|29988.7|29938.7|29980|29930|400
1626054900000|2021-07-12 01:55:00|29987.9|29937.9|29992.4|29942.4|29996.1|29946.1|29985.3|29935.3|420
1626055200000|2021-07-12 02:00:00|29994.2|29944.2|29988.3|29938.3|29994.3|29944.3|29985.9|29934|456
1626055500000|2021-07-12 02:05:00|29989.3|29938.8|29996.6|29946.6|29999.2|29948.6|29988.3|29938.2|381
1626055800000|2021-07-12 02:10:00|29996.7|29946.7|29993.3|29943.3|29998.7|29948.7|29991.1|29938|409
1626056100000|2021-07-12 02:15:00|29993.4|29943.4|29992.6|29942.6|29996.8|29945.9|29989.2|29938.4|422
1626056400000|2021-07-12 02:20:00|29992.5|29942.5|29992.4|29942.4|29997.3|29945.2|29990.6|29937|402
1626056700000|2021-07-12 02:25:00|29991.8|29941.8|29987.2|29937.2|29997.6|29943.6|29985.5|29933.4|429
1626057000000|2021-07-12 02:30:00|29985.6|29935.6|29988.4|29938.4|29991.3|29939.9|29982|29927.4|459
1626057300000|2021-07-12 02:35:00|29988.6|29938.6|29989.6|29939.6|29992.2|29942.2|29985.2|29933.9|447
1626057600000|2021-07-12 02:40:00|29988.7|29938.7|29984.2|29934.2|29991.6|29941.6|29984|29934|281
1626057900000|2021-07-12 02:45:00|29984.1|29934.1|29985|29935|29986.6|29936.6|29982.5|29932.5|265
1626058200000|2021-07-12 02:50:00|29985.2|29935.2|29986|29936|29986.9|29936.9|29982.5|29932.5|334
1626058500000|2021-07-12 02:55:00|29985.9|29935.9|29992.5|29942.5|29993.9|29943.9|29985.2|29935.2|344
1626058800000|2021-07-12 03:00:00|29992.4|29942.4|29992.4|29942.4|29993.3|29943.3|29990|29940|270
1626059100000|2021-07-12 03:05:00|29992.3|29942.3|29990.2|29940.2|29992.6|29942.6|29987.4|29937.4|286
1626059400000|2021-07-12 03:10:00|29990.4|29940.4|29992.7|29942.7|29993.3|29943.3|29989.8|29939.8|236
1626059700000|2021-07-12 03:15:00|29993.1|29943.1|29993.9|29943.9|29994.9|29944.7|29991|29941|221
1626060000000|2021-07-12 03:20:00|29993.2|29943.2|29996.4|29946.4|29997.4|29947.4|29992.2|29942.2|224
1626060300000|2021-07-12 03:25:00|29995.4|29945.4|29996.8|29946.8|29998.8|29948.8|29994.9|29944.9|238
1626060600000|2021-07-12 03:30:00|29996.9|29946.9|29997.7|29947.7|29998.7|29948.7|29994.1|29944.1|177
1626060900000|2021-07-12 03:35:00|29997.6|29947.6|29999.5|29949.5|30000.8|29950.8|29997.2|29946.3|259
1626061200000|2021-07-12 03:40:00|30000|29950|29998.7|29948.7|30001.9|29951.9|29998.6|29948.6|196
1626061500000|2021-07-12 03:45:00|29998.8|29948.8|30000.1|29950.1|30002|29950.6|29998.5|29946|147
1626061800000|2021-07-12 03:50:00|30000|29950|29999.7|29949.7|30000.7|29950.7|29997.6|29947.6|170
1626062100000|2021-07-12 03:55:00|29999.6|29949.6|29997.6|29947.6|30002.1|29952.1|29997.6|29947.6|196
1626062400000|2021-07-12 04:00:00|29997.5|29947.5|30006.1|29956.1|30008.1|29957.7|29997.1|29947.1|333
1626062700000|2021-07-12 04:05:00|30006.9|29956.9|30005.1|29955.1|30006.9|29956.9|30003.2|29953.2|277
1626063000000|2021-07-12 04:10:00|30005.8|29955.8|30004.3|29954.3|30007.6|29957.6|30003.7|29953.7|219
1626063300000|2021-07-12 04:15:00|30005|29955|30007.1|29957.1|30008.5|29958.5|30002.9|29952.9|274
1626063600000|2021-07-12 04:20:00|30007.2|29957.2|30005.1|29955.1|30007.4|29957.4|30004.1|29954.1|190
1626063900000|2021-07-12 04:25:00|30004.9|29954.9|29998.6|29948.6|30006.1|29956.1|29998.6|29948.6|229
1626064200000|2021-07-12 04:30:00|29998.7|29948.7|30010|29960|30015.5|29961.2|29995.7|29929.3|472
1626064500000|2021-07-12 04:35:00|30010.6|29960.6|30012|29962|30013.7|29963.7|30005.7|29955.7|375
1626064800000|2021-07-12 04:40:00|30012.5|29962.5|30009.8|29959.8|30013.1|29963.1|30006.7|29956.7|277
1626065100000|2021-07-12 04:45:00|30010|29960|30006.7|29956.7|30011.3|29961.3|30004|29937.3|229
1626065400000|2021-07-12 04:50:00|30007|29957|30005.6|29955.6|30009.7|29959.7|30004.9|29954.9|306
1626065700000|2021-07-12 04:55:00|30006.4|29956.4|30010.6|29960.6|30011.5|29961.5|30004.9|29954.9|308
1626066000000|2021-07-12 05:00:00|30010.5|29960.5|30008|29958|30013.6|29963.6|30006.2|29956.2|274
1626066300000|2021-07-12 05:05:00|30007.5|29957.5|30007.7|29957.7|30009.6|29959.6|30004|29954|225
1626066600000|2021-07-12 05:10:00|30007.6|29957.6|30009.6|29959.6|30009.7|29959.7|30005.8|29955.8|220
1626066900000|2021-07-12 05:15:00|30009.4|29959.4|30012.2|29962.2|30014|29964|30003.9|29953.9|259
1626067200000|2021-07-12 05:20:00|30011.6|29961.6|30011.9|29961.9|30014|29964|30009.4|29959.4|229
1626067500000|2021-07-12 05:25:00|30012|29962|30014.5|29964.5|30016.7|29966.7|30009.6|29959.6|288
1626067800000|2021-07-12 05:30:00|30014.9|29964.9|30013.4|29963.4|30015.9|29965.9|30010.4|29960.4|358
1626068100000|2021-07-12 05:35:00|30013.2|29963.2|30015.9|29965.9|30019|29969|30008.7|29958.7|365
1626068400000|2021-07-12 05:40:00|30016|29966|30014.9|29964.9|30018.3|29968.3|30010.1|29958.5|373
1626068700000|2021-07-12 05:45:00|30014.8|29964.8|30012.3|29962.3|30016.7|29966.7|30011.2|29961.2|394
1626069000000|2021-07-12 05:50:00|30012.2|29962.2|30011.7|29961.7|30015.1|29965.1|30008.6|29958.6|268
1626069300000|2021-07-12 05:55:00|30011.9|29961.9|30010.9|29960.9|30013.1|29963.1|30005.4|29955.4|336
1626069600000|2021-07-12 06:00:00|30010.2|29960.2|30027|29977|30028.7|29981.6|30001.5|29943.9|627
1626069900000|2021-07-12 06:05:00|30026.7|29976.7|30036.3|29986.3|30038|29988|30016|29963.8|441
1626070200000|2021-07-12 06:10:00|30036.4|29986.4|30018.4|29968.4|30044.7|29988.1|29995|29900.6|552
1626070500000|2021-07-12 06:15:00|30019.1|29969.1|30017.5|29967.5|30023|29985.8|30001.9|29966.9|423
1626070800000|2021-07-12 06:20:00|30017.4|29967.4|30006.9|29986.9|30021.1|29987.1|30000.8|29965.4|325
1626071100000|2021-07-12 06:25:00|30006.2|29986.2|30006.1|29956.1|30031.2|29991.3|29984.9|29918.3|604
1626071400000|2021-07-12 06:30:00|30008.1|29958.1|29990|29940|30014.5|29981|29985.3|29935.3|841
1626071700000|2021-07-12 06:35:00|29990.1|29940.1|29976.8|29956.8|29993.9|29958.2|29970.6|29928.8|587
1626072000000|2021-07-12 06:40:00|29976.5|29956.5|30023.8|29973.8|30024.3|29991.3|29967|29939.5|699
1626072300000|2021-07-12 06:45:00|30023.3|29973.3|30009.7|29989.7|30028.2|29992.7|30004.2|29972.9|508
1626072600000|2021-07-12 06:50:00|30008.8|29988.8|30011.7|29961.7|30022.9|29990.5|30005.6|29957.9|468
1626072900000|2021-07-12 06:55:00|30012.1|29962.1|30000.3|29950.3|30018.6|29979.8|29997.5|29949.5|573
1626073200000|2021-07-12 07:00:00|30000.6|29950.6|29972.2|29952.2|30010.6|29964.2|29941.7|29891.7|855
1626073500000|2021-07-12 07:05:00|29972.3|29952.3|29966.2|29946.2|29979.7|29959.7|29966|29946|548
1626073800000|2021-07-12 07:10:00|29966|29946|29954.7|29934.7|29969.4|29947|29951.9|29916.9|496
1626074100000|2021-07-12 07:15:00|29954.6|29934.6|29962.6|29942.6|29963|29943|29952.4|29932.4|543
1626074400000|2021-07-12 07:20:00|29962.7|29942.7|29969.5|29949.5|29973.6|29953.6|29962.4|29942.4|643
1626074700000|2021-07-12 07:25:00|29969.2|29949.2|29965.6|29945.6|29969.8|29949.8|29961.1|29941.1|630
1626075000000|2021-07-12 07:30:00|29965.7|29945.7|29951|29931|29967.9|29947.9|29950.9|29930.9|525
1626075300000|2021-07-12 07:35:00|29951.1|29931.1|29949.4|29929.4|29956.6|29936.6|29943.6|29923.6|601
1626075600000|2021-07-12 07:40:00|29949.3|29929.3|29955.4|29935.4|29955.9|29935.9|29944.2|29924.2|536
1626075900000|2021-07-12 07:45:00|29955.1|29935.1|29946.7|29926.7|29969|29949|29946.7|29926.7|602
1626076200000|2021-07-12 07:50:00|29946.5|29926.5|29948.6|29928.6|29963.9|29934.6|29940.6|29912.5|683
1626076500000|2021-07-12 07:55:00|29948.5|29928.5|29942.9|29922.9|29958|29938|29939.6|29919.6|584
1626076800000|2021-07-12 08:00:00|29943.8|29923.8|29942.8|29922.8|29951|29931|29939.6|29919.6|590
1626077100000|2021-07-12 08:05:00|29942.7|29922.7|29938.6|29918.6|29947.2|29927.2|29935.9|29915.9|596
1626077400000|2021-07-12 08:10:00|29938.1|29918.1|29948.1|29928.1|29950.5|29930.5|29936.1|29916.1|568
1626077700000|2021-07-12 08:15:00|29948.2|29928.2|29944.1|29924.1|29950.1|29930.1|29941.8|29921.8|497
1626078000000|2021-07-12 08:20:00|29944.2|29924.2|29939.7|29919.7|29944.3|29924.3|29935|29915|510
1626078300000|2021-07-12 08:25:00|29939.5|29919.5|29945.9|29925.9|29949.1|29929.1|29938.9|29918.9|537
1626078600000|2021-07-12 08:30:00|29945|29925|29983.9|29963.9|29997|29968.2|29945|29925|575
1626078900000|2021-07-12 08:35:00|29984.5|29964.5|29970.7|29950.7|29995.1|29964.8|29968.1|29943|822
1626079200000|2021-07-12 08:40:00|29971|29951|29979.3|29959.3|29984.8|29964.8|29971|29951|521
1626079500000|2021-07-12 08:45:00|29978.6|29958.6|29975.8|29955.8|29983.9|29963.9|29975.5|29955.5|546
1626079800000|2021-07-12 08:50:00|29975.7|29955.7|29974.3|29954.3|29995.9|29962.2|29967|29944.4|570
1626080100000|2021-07-12 08:55:00|29973.7|29953.7|29959.9|29909.9|29979|29959|29899.1|29865.6|731
1626080400000|2021-07-12 09:00:00|29959.6|29909.6|29980.8|29960.8|29991.2|29960.9|29938.6|29905.9|748
1626080700000|2021-07-12 09:05:00|29980.9|29960.9|29933.4|29913.4|29984.7|29961.9|29929.9|29909.9|674
1626081000000|2021-07-12 09:10:00|29933.3|29913.3|29934.5|29914.5|29943.1|29923.1|29931.8|29911.8|543
1626081300000|2021-07-12 09:15:00|29934.7|29914.7|29935.2|29915.2|29938.4|29918.4|29932.3|29912.3|424
1626081600000|2021-07-12 09:20:00|29934.9|29914.9|29939.3|29919.3|29947.5|29927.5|29934.8|29914.8|507
1626081900000|2021-07-12 09:25:00|29939.4|29919.4|29956.2|29936.2|29959.3|29939.3|29939.4|29919.4|518
1626082200000|2021-07-12 09:30:00|29955.9|29935.9|29943.1|29923.1|29958.2|29938.2|29942.2|29922.2|527
1626082500000|2021-07-12 09:35:00|29943.6|29923.6|29949.6|29929.6|29950.8|29930.8|29942.1|29922.1|557
1626082800000|2021-07-12 09:40:00|29949.9|29929.9|29955.1|29935.1|29956.9|29936.9|29948.3|29928.3|439
1626083100000|2021-07-12 09:45:00|29955.3|29935.3|29976.4|29956.4|29993.5|29960.5|29953.8|29933.8|719
1626083400000|2021-07-12 09:50:00|29975.5|29955.5|29997.4|29977.4|30001.4|29979.9|29975.4|29941.1|803
1626083700000|2021-07-12 09:55:00|29997.2|29977.2|30014.3|29994.3|30017.4|29997.4|29995.4|29975.4|760
1626084000000|2021-07-12 10:00:00|30013.2|29993.2|30000.6|29980.6|30018|29998|30000.4|29980.4|595
1626084300000|2021-07-12 10:05:00|30000.9|29980.9|29999|29979|30007|29987|29990.8|29970.8|607
1626084600000|2021-07-12 10:10:00|29999.5|29979.5|29999.1|29979.1|30019.5|29987.4|29995.1|29966.4|686
1626084900000|2021-07-12 10:15:00|29998.4|29978.4|30001|29981|30020.5|29990.4|29996.5|29965.4|622
1626085200000|2021-07-12 10:20:00|30001.1|29981.1|29993|29973|30004.7|29984.7|29991.3|29971.3|546
1626085500000|2021-07-12 10:25:00|29991.8|29971.8|29998.1|29978.1|30003.7|29983.7|29991.2|29971.2|542
1626085800000|2021-07-12 10:30:00|29997.7|29977.7|30014.4|29994.4|30015.8|29995.8|29995.9|29975.9|638
1626086100000|2021-07-12 10:35:00|30014|29994|30004.6|29984.6|30017.7|29997.7|29999|29979|629
1626086400000|2021-07-12 10:40:00|30004.5|29984.5|30015.9|29995.9|30017.4|29997.4|30004.5|29984.5|492
1626086700000|2021-07-12 10:45:00|30016|29996|30032.7|30012.7|30036.1|30016.1|30013.2|29993.2|621
1626087000000|2021-07-12 10:50:00|30032.6|30012.6|30021.7|30001.7|30037.7|30017.7|30021.5|30001.5|528
1626087300000|2021-07-12 10:55:00|30021.5|30001.5|30018.2|29998.2|30025.9|30005.9|30015.5|29995.5|547
1626087600000|2021-07-12 11:00:00|30019.1|29999.1|30009.9|29989.9|30020.9|30000.9|30006.9|29986.9|587
1626087900000|2021-07-12 11:05:00|30009.6|29989.6|30013.9|29993.9|30017.8|29997.8|30008.6|29988.6|565
1626088200000|2021-07-12 11:10:00|30013.6|29993.6|30017.3|29997.3|30018.4|29998.4|30011.7|29991.7|406
1626088500000|2021-07-12 11:15:00|30016.9|29996.9|30023.9|30003.9|30024.7|30004.7|30014.4|29994.4|543
1626088800000|2021-07-12 11:20:00|30024.2|30004.2|30021.2|30001.2|30024.2|30004.2|30016|29996|480
1626089100000|2021-07-12 11:25:00|30020.8|30000.8|30014|29994|30024.4|30004.4|30012.2|29992.2|629
1626089400000|2021-07-12 11:30:00|30014.2|29994.2|30013.4|29993.4|30016.5|29996.5|30012.3|29992.3|519
1626089700000|2021-07-12 11:35:00|30013.5|29993.5|30012.2|29992.2|30018.1|29998.1|30011.5|29991.5|438
1626090000000|2021-07-12 11:40:00|30012.3|29992.3|30016.3|29996.3|30019.2|29999.2|30011.1|29991.1|475
1626090300000|2021-07-12 11:45:00|30016.5|29996.5|30026.9|30006.9|30030.6|30010.6|30016.4|29996.4|552
1626090600000|2021-07-12 11:50:00|30026.5|30006.5|30038.8|30018.8|30039.5|30019.5|30026.1|30006.1|651
1626090900000|2021-07-12 11:55:00|30038|30018|30039.1|30019.1|30046.2|30026.2|30033.4|30013.4|676
1626091200000|2021-07-12 12:00:00|30039|30019|30003.7|29983.7|30039.6|30019.6|30003.1|29983.1|601
1626091500000|2021-07-12 12:05:00|30003.4|29983.4|29994.4|29974.4|30009.2|29989.2|29988.1|29955.6|735
1626091800000|2021-07-12 12:10:00|29994.3|29974.3|29992.4|29972.4|29998.2|29978.2|29991.8|29971.8|545
1626092100000|2021-07-12 12:15:00|29994.2|29974.2|29976.1|29956.1|29994.2|29974.2|29974|29954|601
1626092400000|2021-07-12 12:20:00|29975.9|29955.9|29978.7|29958.7|29983.4|29963.4|29972.6|29952.6|631
1626092700000|2021-07-12 12:25:00|29978.2|29958.2|29981.7|29961.7|29985.3|29965.3|29976.9|29956.9|544
1626093000000|2021-07-12 12:30:00|29981.5|29961.5|29972.3|29952.3|29981.7|29961.7|29969.1|29949.1|555
1626093300000|2021-07-12 12:35:00|29972|29952|29964.8|29944.8|29975|29955|29959.5|29939.5|654
1626093600000|2021-07-12 12:40:00|29964.7|29944.7|29963.7|29943.7|29968.3|29948.3|29958.6|29938.6|578
1626093900000|2021-07-12 12:45:00|29964.5|29944.5|29973.1|29953.1|29973.8|29953.8|29963.6|29943.6|491
1626094200000|2021-07-12 12:50:00|29972.8|29952.8|29985.6|29965.6|29987.1|29967.1|29971.9|29951.9|581
1626094500000|2021-07-12 12:55:00|29985.5|29965.5|29990|29970|29994.4|29974.4|29985.1|29965.1|561
1626094800000|2021-07-12 13:00:00|29989.8|29969.8|29993.3|29973.3|29993.4|29973.4|29985.5|29965.5|582
1626095100000|2021-07-12 13:05:00|29993.2|29973.2|29993.1|29973.1|29994.6|29974.6|29990.2|29970.2|471
1626095400000|2021-07-12 13:10:00|29993|29973|29988.9|29968.9|29993.4|29973.4|29987.4|29967.4|454
1626095700000|2021-07-12 13:15:00|29988.4|29968.4|30000.7|29980.7|30000.7|29980.7|29985.2|29965.2|528
1626096000000|2021-07-12 13:20:00|30000.8|29980.8|29983.4|29963.4|30007.9|29987.9|29979|29959|747
1626096300000|2021-07-12 13:25:00|29983.3|29963.3|29995.3|29975.3|30005.4|29977|29976|29953.6|615
1626096600000|2021-07-12 13:30:00|29995.1|29975.1|30015.7|29995.7|30020.1|29997.2|29993.7|29970.1|621
1626096900000|2021-07-12 13:35:00|30014.5|29994.5|30011.6|29991.6|30019.5|29999.5|30008|29988|632
1626097200000|2021-07-12 13:40:00|30012|29992|29992.3|29972.3|30013.9|29993.9|29989.6|29969.6|615
1626097500000|2021-07-12 13:45:00|29991.4|29971.4|29971.1|29951.1|29992|29972|29957.2|29937.2|596
1626097800000|2021-07-12 13:50:00|29971.5|29951.5|29994.1|29974.1|29994.4|29974.4|29969|29949|596
1626098100000|2021-07-12 13:55:00|29993.9|29973.9|29979.2|29959.2|29995.7|29975.7|29978.9|29958.9|715
1626098400000|2021-07-12 14:00:00|29980.3|29960.3|29970.3|29950.3|29983.7|29963.7|29960.8|29940.8|808
1626098700000|2021-07-12 14:05:00|29970.2|29950.2|29970.3|29950.3|29972.7|29952.7|29961.5|29941.5|692
1626099000000|2021-07-12 14:10:00|29969.9|29949.9|29972.3|29952.3|29976.9|29956.9|29965.5|29945.5|628
1626099300000|2021-07-12 14:15:00|29972.1|29952.1|29967.9|29947.9|29973.1|29953.1|29964.7|29944.7|670
1626099600000|2021-07-12 14:20:00|29967.4|29947.4|29969.1|29949.1|29971.5|29951.5|29964.1|29944.1|586
1626099900000|2021-07-12 14:25:00|29970.5|29950.5|29962.6|29942.6|29972.1|29952.1|29961.4|29941.4|678
1626100200000|2021-07-12 14:30:00|29962.4|29942.4|29967.2|29947.2|29971.4|29951.4|29957.9|29937.9|723
1626100500000|2021-07-12 14:35:00|29967.1|29947.1|29971.3|29951.3|29971.9|29951.9|29961.5|29941.5|669
1626100800000|2021-07-12 14:40:00|29971.4|29951.4|29960.2|29940.2|29972.7|29952.7|29959.9|29939.9|590
1626101100000|2021-07-12 14:45:00|29960.7|29940.7|29964.6|29944.6|29967.6|29947.6|29954.3|29934.3|692
1626101400000|2021-07-12 14:50:00|29964.9|29944.9|29958.8|29938.8|29969.7|29949.7|29955.8|29935.8|765
1626101700000|2021-07-12 14:55:00|29959.6|29939.6|29965.7|29945.7|29982.5|29962.5|29959.5|29939.5|816
1626102000000|2021-07-12 15:00:00|29965.4|29945.4|29991.4|29971.4|30007.8|29987.8|29965.4|29945.4|790
1626102300000|2021-07-12 15:05:00|29992.7|29972.7|30004.4|29984.4|30008.3|29988.3|29990.6|29970.6|597
1626102600000|2021-07-12 15:10:00|30004.3|29984.3|30001.1|29981.1|30005.3|29985.3|29998.1|29978.1|486
1626102900000|2021-07-12 15:15:00|30002.6|29982.6|30000.7|29980.7|30003.5|29983.5|29995.8|29975.8|495
1626103200000|2021-07-12 15:20:00|30000.8|29980.8|30000.3|29980.3|30003.2|29983.2|29997.7|29977.7|515
1626103500000|2021-07-12 15:25:00|30000.2|29980.2|29987.8|29967.8|30002.1|29982.1|29984|29964|468
1626103800000|2021-07-12 15:30:00|29988|29968|29993.6|29973.6|29994.4|29974.4|29987.5|29967.5|437
1626104100000|2021-07-12 15:35:00|29992.8|29972.8|30003.1|29983.1|30003.8|29983.8|29991|29971|509
1626104400000|2021-07-12 15:40:00|30002.9|29982.9|30005|29985|30009.6|29989.6|30002.6|29982.6|558
1626104700000|2021-07-12 15:45:00|30005.1|29985.1|30010.8|29990.8|30017.6|29997.6|30003.6|29983.6|517
1626105000000|2021-07-12 15:50:00|30010.2|29990.2|30008.5|29988.5|30013.8|29993.8|30007.4|29987.4|488
1626105300000|2021-07-12 15:55:00|30008.4|29988.4|29999.8|29979.8|30008.6|29988.6|29997.8|29977.8|497
1626105600000|2021-07-12 16:00:00|30000|29980|30000.8|29980.8|30004.2|29984.2|29998.9|29978.9|433
1626105900000|2021-07-12 16:05:00|30000.9|29980.9|30000.2|29980.2|30003.3|29983.3|29996.8|29976.8|398
1626106200000|2021-07-12 16:10:00|30000.9|29980.9|29992.2|29972.2|30001|29981|29991.3|29971.3|349
1626106500000|2021-07-12 16:15:00|29992|29972|29990.4|29970.4|29995.4|29975.4|29989.5|29969.5|385
1626106800000|2021-07-12 16:20:00|29990.3|29970.3|29994.3|29974.3|30009.8|29975.9|29988|29956.6|444
1626107100000|2021-07-12 16:25:00|29994.7|29974.7|29995.1|29975.1|29998.2|29978.2|29992.1|29972.1|446
1626107400000|2021-07-12 16:30:00|29994.6|29974.6|29998.7|29978.7|30013.3|29979.2|29988.7|29953.3|547
1626107700000|2021-07-12 16:35:00|29998.8|29978.8|30004.1|29984.1|30021.7|29987.6|29996.7|29960.5|469
1626108000000|2021-07-12 16:40:00|30003.4|29983.4|29997.4|29977.4|30028.6|29995.1|29996.9|29968.8|452
1626108300000|2021-07-12 16:45:00|29996.8|29976.8|29985.3|29965.3|29998.5|29978.5|29985.3|29965.3|367
1626108600000|2021-07-12 16:50:00|29984.8|29964.8|29981|29961|29991.5|29967.6|29977.3|29941.5|371
1626108900000|2021-07-12 16:55:00|29981.1|29961.1|29981|29961|29983.4|29963.4|29975.2|29955.2|400
1626109200000|2021-07-12 17:00:00|29981.1|29961.1|29977.1|29957.1|29984.6|29964.6|29972.5|29952.5|493
1626109500000|2021-07-12 17:05:00|29977.2|29957.2|29980.7|29960.7|29983.1|29963.1|29973|29953|416
1626109800000|2021-07-12 17:10:00|29980.5|29960.5|29983.8|29963.8|29987.8|29967.8|29980.1|29960.1|396
1626110100000|2021-07-12 17:15:00|29983.5|29963.5|29984|29964|29987.9|29967.9|29980.4|29960.4|349
1626110400000|2021-07-12 17:20:00|29983.9|29963.9|29982.6|29962.6|29986.2|29966.2|29972.7|29952.7|469
1626110700000|2021-07-12 17:25:00|29982.3|29962.3|29983|29963|29987|29967|29979.4|29959.4|389
1626111000000|2021-07-12 17:30:00|29983.7|29963.7|29982.1|29962.1|29985.4|29965.4|29979.9|29959.9|347
1626111300000|2021-07-12 17:35:00|29982.8|29962.8|29980.2|29960.2|29983.9|29963.9|29979.3|29959.3|346
1626111600000|2021-07-12 17:40:00|29980.3|29960.3|29982.4|29962.4|29984.8|29964.8|29980.2|29960.2|385
1626111900000|2021-07-12 17:45:00|29982|29962|29982.4|29962.4|29984.3|29964.3|29979.3|29959.3|372
1626112200000|2021-07-12 17:50:00|29982.8|29962.8|29979.9|29959.9|29983.6|29963.6|29978.8|29958.8|359
1626112500000|2021-07-12 17:55:00|29979.5|29959.5|29977.6|29957.6|29980.8|29960.8|29974.7|29954.7|407
1626112800000|2021-07-12 18:00:00|29977.4|29957.4|29979|29959|29980.6|29960.6|29974.1|29954.1|496
1626113100000|2021-07-12 18:05:00|29978.9|29958.9|29977.8|29957.8|29980.5|29960.5|29973.5|29953.5|434
1626113400000|2021-07-12 18:10:00|29977.5|29957.5|29984.7|29964.7|29987.4|29967.4|29977.3|29957.3|508
1626113700000|2021-07-12 18:15:00|29984.8|29964.8|29984.3|29964.3|29987.5|29967.5|29983|29963|456
1626114000000|2021-07-12 18:20:00|29984.2|29964.2|29978.1|29958.1|29985.7|29965.7|29977.5|29957.5|431
1626114300000|2021-07-12 18:25:00|29978|29958|29982.2|29962.2|29983.1|29963.1|29976.8|29956.8|429
1626114600000|2021-07-12 18:30:00|29982.8|29962.8|29983.2|29963.2|29985|29965|29979.9|29959.9|441
1626114900000|2021-07-12 18:35:00|29982.9|29962.9|29984.1|29964.1|29987.1|29967.1|29982.4|29962.4|418
1626115200000|2021-07-12 18:40:00|29983.8|29963.8|29985.5|29965.5|29985.8|29965.8|29980.2|29960.2|551
1626115500000|2021-07-12 18:45:00|29985.6|29965.6|29981.1|29961.1|29988.1|29968.1|29981.1|29961.1|518
1626115800000|2021-07-12 18:50:00|29980|29960|29980.3|29960.3|29981.7|29961.7|29978.1|29958.1|602
1626116100000|2021-07-12 18:55:00|29979.9|29959.9|29981.8|29961.8|29984.1|29964.1|29978.8|29958.8|491
1626116400000|2021-07-12 19:00:00|29982.4|29962.4|29987.4|29967.4|29987.7|29967.7|29981.1|29961.1|386
1626116700000|2021-07-12 19:05:00|29987.5|29967.5|29986.4|29966.4|29988.4|29968.4|29984.4|29964.4|284
1626117000000|2021-07-12 19:10:00|29986.9|29966.9|29986.2|29966.2|30003.6|29969.4|29983.8|29952.1|314
1626117300000|2021-07-12 19:15:00|29986.9|29966.9|29988.9|29968.9|29990.3|29970.3|29983.2|29963.2|318
1626117600000|2021-07-12 19:20:00|29988.4|29968.4|29985.5|29965.5|29989.8|29969.8|29984.5|29964.5|341
1626117900000|2021-07-12 19:25:00|29986.6|29966.6|29985.8|29965.8|29988.8|29968.8|29984.1|29964.1|366
1626118200000|2021-07-12 19:30:00|29985.4|29965.4|29983.9|29963.9|29988.1|29968.1|29983|29963|270
1626118500000|2021-07-12 19:35:00|29983.7|29963.7|29981.6|29961.6|29984.8|29964.8|29979.9|29959.9|293
1626118800000|2021-07-12 19:40:00|29981.2|29961.2|29977.6|29957.6|29996|29961.6|29975.3|29943.2|306
1626119100000|2021-07-12 19:45:00|29977.7|29957.7|29974.5|29954.5|29990.8|29958|29972.6|29939.7|358
1626119400000|2021-07-12 19:50:00|29974.7|29954.7|29978.8|29958.8|29997|29961.7|29972.6|29943.6|348
1626119700000|2021-07-12 19:55:00|29978.6|29958.6|29979.5|29959.5|29984.7|29964.7|29978.4|29958.4|489
1626120000000|2021-07-12 20:00:00|29979.3|29959.3|29973.7|29953.7|29982.3|29962.3|29973|29953|422
1626120300000|2021-07-12 20:05:00|29975.7|29955.7|29976.9|29956.9|29978.7|29958.7|29973.1|29953.1|290
1626120600000|2021-07-12 20:10:00|29976.3|29956.3|29975.8|29955.8|29990.1|29959.2|29971.9|29938.5|278
1626120900000|2021-07-12 20:15:00|29976.3|29956.3|29977.2|29957.2|29990.9|29958.9|29972.5|29940.5|252
1626121200000|2021-07-12 20:20:00|29975.9|29955.9|29988.3|29938.3|29988.3|29959|29969.2|29938.3|283
1626121500000|2021-07-12 20:25:00|29988.5|29938.5|29986.5|29936.5|29996.5|29956.7|29970.9|29936.3|387
1626121800000|2021-07-12 20:30:00|29986.2|29936.2|29970.6|29950.6|29991.1|29954.9|29969.7|29934.5|243
1626122100000|2021-07-12 20:35:00|29970.8|29950.8|29985.5|29935.5|29987.2|29953.1|29968.7|29930.7|174
1626122400000|2021-07-12 20:40:00|29985.3|29935.3|29982.9|29932.9|29989.4|29954.6|29971|29932.9|241
1626122700000|2021-07-12 20:45:00|29983.1|29933.1|29986.2|29936.2|29988.3|29953.6|29972|29931.8|166
1626123000000|2021-07-12 20:50:00|29985.7|29935.7|29984|29934|29988.7|29952.7|29969.9|29931.3|281
1626123300000|2021-07-12 20:55:00|29982.4|29932.4|29982.1|29932.1|29989.6|29939.6|29981.3|29931.3|276
1626123600000|2021-07-12 21:00:00|29981.8|29931.8|29981.2|29915.6|29986.5|29931.8|29977.5|29913.7|48
1626123900000|2021-07-12 21:05:00|29985.8|29913.1|29983.6|29920.7|30010|29934.6|29970.8|29903|109
1626124200000|2021-07-12 21:10:00|29983.7|29921.5|29974.9|29924.9|29991.9|29935.7|29971.5|29915.2|150
1626124500000|2021-07-12 21:15:00|29973.3|29923.3|29969.6|29919.6|29982.3|29932.3|29969.6|29919.6|128
1626124800000|2021-07-12 21:20:00|29978.2|29928.2|29977.2|29927.2|29986.6|29930.8|29969.6|29918.4|111
1626125100000|2021-07-12 21:25:00|29976.3|29926.3|29983.3|29925.4|29985.5|29932.1|29969.6|29919.6|114
1626125400000|2021-07-12 21:30:00|29981.2|29927.9|29974.3|29924.3|29988.5|29930.9|29971.1|29919.3|123
1626125700000|2021-07-12 21:35:00|29976|29926|29977.2|29925.8|29983.8|29932.1|29972.5|29922.5|184
1626126000000|2021-07-12 21:40:00|29977.5|29927.5|29976.3|29926.3|29987.2|29929.8|29967.9|29917.2|186
1626126300000|2021-07-12 21:45:00|29976.2|29926.2|29976.4|29926.4|29981.1|29929.2|29967.6|29916.4|257
1626126600000|2021-07-12 21:50:00|29981.7|29920.8|29971.6|29921.6|29985.3|29928.2|29967.6|29916.3|187
1626126900000|2021-07-12 21:55:00|29972.2|29922.2|29975.6|29925.6|29982.7|29928.4|29967.5|29917.5|170
1626127200000|2021-07-12 22:00:00|29973.8|29923.8|29975.1|29925.1|29978.5|29928.5|29970.2|29920.2|661
1626127500000|2021-07-12 22:05:00|29974.5|29924.5|29977.8|29927.8|29979.1|29929.1|29970.2|29920.2|516
1626127800000|2021-07-12 22:10:00|29980.3|29930.3|29983.4|29933.4|29983.8|29933.8|29972.6|29922.6|152
1626128100000|2021-07-12 22:15:00|29983.7|29933.7|29978.6|29928.6|29983.7|29933.7|29973.9|29923.9|143
1626128400000|2021-07-12 22:20:00|29979.5|29929.5|29972.4|29922.4|29982.4|29932.4|29971.1|29921.1|286
1626128700000|2021-07-12 22:25:00|29973.5|29923.5|29973.6|29923.6|29977.7|29927.7|29966.7|29916.7|224
1626129000000|2021-07-12 22:30:00|29973.5|29923.5|29974.4|29924.4|29978.2|29928.2|29967.9|29917.9|143
1626129300000|2021-07-12 22:35:00|29975.1|29925.1|29976|29926|29979.9|29929.9|29971.8|29921.8|153
1626129600000|2021-07-12 22:40:00|29976.5|29926.5|29978.8|29928.8|29979.6|29929.6|29971.5|29921.5|131
1626129900000|2021-07-12 22:45:00|29979.9|29929.9|29977.8|29927.8|29981.6|29931.6|29973.4|29923.4|183
1626130200000|2021-07-12 22:50:00|29976.7|29926.7|29976.6|29926.6|29981.5|29931.5|29972.2|29922.2|137
1626130500000|2021-07-12 22:55:00|29976.5|29926.5|29979.8|29929.8|29982.4|29932.4|29972.4|29922.4|169
1626130800000|2021-07-12 23:00:00|29980|29930|29978.4|29928.4|29984|29934|29972.9|29922.9|225
1626131100000|2021-07-12 23:05:00|29978.6|29928.6|29981.1|29931.1|29982.6|29932.6|29972|29922|153
1626131400000|2021-07-12 23:10:00|29979.5|29929.5|29978.9|29928.9|29983.3|29933.3|29969.7|29919.7|218
1626131700000|2021-07-12 23:15:00|29978.7|29928.7|29982.2|29932.2|29986.7|29936.7|29976.5|29926.5|256
1626132000000|2021-07-12 23:20:00|29982.1|29932.1|29989|29939|29991.1|29941.1|29979.4|29929.4|265
1626132300000|2021-07-12 23:25:00|29988.8|29938.8|29985.2|29935.2|29990.4|29940.4|29982.1|29932.1|340
1626132600000|2021-07-12 23:30:00|29984.9|29934.9|29982.9|29932.9|29986|29936|29979.1|29929.1|240
1626132900000|2021-07-12 23:35:00|29982.4|29932.4|29982.7|29932.7|29985.9|29935.9|29979.4|29929.4|313
1626133200000|2021-07-12 23:40:00|29982.9|29932.9|29980.7|29930.7|29986.6|29936.6|29977.1|29927.1|230
1626133500000|2021-07-12 23:45:00|29981.6|29931.6|29983.8|29933.8|29985.2|29935.2|29978.1|29928.1|321
1626133800000|2021-07-12 23:50:00|29983.2|29933.2|29973.6|29923.6|29983.2|29933.2|29972.5|29922.5|297
1626134100000|2021-07-12 23:55:00|29974.5|29924.5|29981.6|29931.6|29981.6|29931.6|29973|29923|227
1626134400000|2021-07-13 00:00:00|29977.3|29927.3|29975.8|29925.8|29980.5|29935.7|29955.7|29917.6|407
1626134700000|2021-07-13 00:05:00|29975.3|29925.3|29970.8|29920.8|29977.3|29927.3|29968.9|29918.9|281
1626135000000|2021-07-13 00:10:00|29970.9|29920.9|29965.3|29915.3|29972|29922|29964.7|29914.7|351
1626135300000|2021-07-13 00:15:00|29965.2|29915.2|29973.9|29923.9|29975.1|29925.1|29964|29914|309
1626135600000|2021-07-13 00:20:00|29971.5|29921.5|29972.5|29922.5|29976.4|29926.4|29967.6|29917.6|237
1626135900000|2021-07-13 00:25:00|29971.7|29921.7|29966.9|29916.9|29972.1|29922.1|29961|29911|287
1626136200000|2021-07-13 00:30:00|29966.7|29916.7|29968.4|29918.4|29971.1|29921.1|29961.4|29911.4|208
1626136500000|2021-07-13 00:35:00|29966.5|29916.5|29967|29917|29972.1|29922.1|29962.9|29912.9|207
1626136800000|2021-07-13 00:40:00|29966.9|29916.9|29966.3|29916.3|29971.5|29921.5|29960.7|29910.7|256
1626137100000|2021-07-13 00:45:00|29963.7|29913.7|29968.4|29918.4|29970|29920|29962|29912|331
1626137400000|2021-07-13 00:50:00|29968.5|29918.5|29967.1|29917.1|29971.2|29921.2|29963.5|29913.5|320
1626137700000|2021-07-13 00:55:00|29963.9|29913.9|29969|29919|29972.7|29922.7|29963.9|29913.9|355
1626138000000|2021-07-13 01:00:00|29969.3|29919.3|29976.6|29926.6|29977|29927|29965.2|29915.2|450
1626138300000|2021-07-13 01:05:00|29976|29926|29975|29925|29983.1|29933.1|29972.2|29922.2|384
1626138600000|2021-07-13 01:10:00|29977.3|29927.3|29976.1|29926.1|29980.5|29930.5|29971.5|29921.5|316
1626138900000|2021-07-13 01:15:00|29976.5|29926.5|29976|29926|29980.1|29930.1|29972.5|29922.5|298
1626139200000|2021-07-13 01:20:00|29976.9|29926.9|29974.6|29924.6|29979.1|29929.1|29971.5|29921.5|359
1626139500000|2021-07-13 01:25:00|29974.7|29924.7|29975.5|29925.5|29976.9|29926.9|29969.9|29919.9|367
1626139800000|2021-07-13 01:30:00|29976.5|29926.5|29978|29928|29981.6|29931.6|29973.1|29923.1|357
1626140100000|2021-07-13 01:35:00|29978.4|29928.4|29973.4|29923.4|29978.4|29928.4|29970.3|29920.3|390
1626140400000|2021-07-13 01:40:00|29973.5|29923.5|29972.4|29922.4|29975.8|29938.7|29957.4|29918|399
1626140700000|2021-07-13 01:45:00|29972.2|29922.2|29966.9|29916.9|29973.2|29923.2|29966.2|29916.2|299
1626141000000|2021-07-13 01:50:00|29966.5|29916.5|29968.6|29918.6|29973.2|29923.2|29965.5|29915.5|375
1626141300000|2021-07-13 01:55:00|29968.5|29918.5|29964.8|29914.8|29969.7|29919.7|29959.2|29909.2|490
1626141600000|2021-07-13 02:00:00|29963.1|29913.1|29977.7|29927.7|29977.7|29927.7|29960.9|29910.9|436
1626141900000|2021-07-13 02:05:00|29977.3|29927.3|29972.9|29922.9|29977.3|29927.3|29970.2|29920.2|407
1626142200000|2021-07-13 02:10:00|29972.8|29922.8|29976.5|29926.5|29978.9|29928.9|29971.4|29921.4|395
1626142500000|2021-07-13 02:15:00|29975.8|29925.8|29973.4|29923.4|29976.5|29926.5|29969.5|29919.5|371
1626142800000|2021-07-13 02:20:00|29973.3|29923.3|29973.6|29923.6|29975.3|29925.3|29968.9|29918.9|375
1626143100000|2021-07-13 02:25:00|29973.5|29923.5|29972.2|29922.2|29977.8|29927.8|29968.4|29918.4|402
1626143400000|2021-07-13 02:30:00|29972.1|29922.1|29968|29918|29975.3|29925.3|29965.6|29915.6|352
1626143700000|2021-07-13 02:35:00|29967.8|29917.8|29957.5|29907.5|29968.4|29918.4|29954.9|29904.9|368
1626144000000|2021-07-13 02:40:00|29956.9|29906.9|29951.5|29901.5|29958.8|29908.8|29949.8|29899.8|482
1626144300000|2021-07-13 02:45:00|29951.3|29901.3|29954.3|29904.3|29956.9|29906.9|29947.8|29897.8|353
1626144600000|2021-07-13 02:50:00|29954.5|29904.5|29955.3|29905.3|29959.9|29909.9|29949.6|29899.6|423
1626144900000|2021-07-13 02:55:00|29955.4|29905.4|29949.7|29899.7|29957|29907|29948.3|29898.3|358
1626145200000|2021-07-13 03:00:00|29949.5|29899.5|29959.6|29909.6|29960|29910|29947.6|29897.6|487
1626145500000|2021-07-13 03:05:00|29961|29911|29954.9|29904.9|29961|29911|29953.2|29903.2|330
1626145800000|2021-07-13 03:10:00|29954.6|29904.6|29950.8|29900.8|29955.8|29905.8|29950.4|29900.4|298
1626146100000|2021-07-13 03:15:00|29950.9|29900.9|29946.5|29896.5|29953.5|29903.5|29946.3|29896.3|316
1626146400000|2021-07-13 03:20:00|29947.4|29897.4|29949.9|29899.9|29957|29907|29946.3|29896.3|344
1626146700000|2021-07-13 03:25:00|29949.1|29899.1|29947.5|29897.5|29952|29902|29946|29896|327
1626147000000|2021-07-13 03:30:00|29947.2|29897.2|29953.9|29903.9|29954.1|29904.1|29947.2|29897.2|349
1626147300000|2021-07-13 03:35:00|29954.3|29904.3|29954.4|29904.4|29958.1|29908.1|29951.1|29901.1|305
1626147600000|2021-07-13 03:40:00|29954.3|29904.3|29955.3|29905.3|29959|29909|29952.8|29902.8|296
1626147900000|2021-07-13 03:45:00|29956.3|29906.3|29957|29907|29958.6|29908.6|29952.3|29902.3|263
1626148200000|2021-07-13 03:50:00|29956.3|29906.3|29959.6|29909.6|29962.1|29912.1|29953.6|29903.6|325
1626148500000|2021-07-13 03:55:00|29959.7|29909.7|29961.6|29911.6|29963.8|29913.8|29958.7|29908.7|274
1626148800000|2021-07-13 04:00:00|29962|29912|29962.2|29912.2|29962.6|29912.6|29957.6|29907.6|320
1626149100000|2021-07-13 04:05:00|29961.8|29911.8|29964.1|29914.1|29967.6|29917.6|29960.8|29910.8|325
1626149400000|2021-07-13 04:10:00|29964.6|29914.6|29963.3|29913.3|29967|29917|29961.6|29911.6|319
1626149700000|2021-07-13 04:15:00|29963.5|29913.5|29964.2|29914.2|29966.8|29916.8|29960.9|29910.9|315
1626150000000|2021-07-13 04:20:00|29964.4|29914.4|29963.6|29913.6|29965.5|29915.5|29961.6|29911.6|214
1626150300000|2021-07-13 04:25:00|29963.3|29913.3|29965.5|29915.5|29967|29917|29961.1|29911.1|243
1626150600000|2021-07-13 04:30:00|29964.8|29914.8|29967.8|29917.8|29968.7|29918.7|29963.3|29913.3|276
1626150900000|2021-07-13 04:35:00|29968.1|29918.1|29966.7|29916.7|29969.3|29919.3|29964.3|29914.3|213
1626151200000|2021-07-13 04:40:00|29966.6|29916.6|29968.3|29918.3|29970.4|29920.4|29965.2|29915.2|265
1626151500000|2021-07-13 04:45:00|29968.6|29918.6|29975.5|29925.5|29976.5|29926.5|29967.6|29917.6|335
1626151800000|2021-07-13 04:50:00|29975.4|29925.4|29975.6|29925.6|29978.2|29928.2|29973.6|29923.6|298
1626152100000|2021-07-13 04:55:00|29975.9|29925.9|29976.4|29926.4|29978.5|29928.5|29973.6|29923.6|277
1626152400000|2021-07-13 05:00:00|29976.3|29926.3|29978.1|29928.1|29978.7|29928.7|29973.9|29923.9|304
1626152700000|2021-07-13 05:05:00|29977.6|29927.6|29978.7|29928.7|29982|29932|29975.9|29925.9|288
1626153000000|2021-07-13 05:10:00|29978.3|29928.3|29975|29925|29979.6|29929.6|29972.8|29922.8|287
1626153300000|2021-07-13 05:15:00|29975.4|29925.4|29976.5|29926.5|29979.4|29929.4|29972.2|29922.2|258
1626153600000|2021-07-13 05:20:00|29976.4|29926.4|29975.2|29925.2|29977.4|29927.4|29973|29923|223
1626153900000|2021-07-13 05:25:00|29975.1|29925.1|29978.9|29928.9|29980.6|29930.6|29975.1|29925.1|276
1626154200000|2021-07-13 05:30:00|29979.1|29929.1|29980.3|29930.3|29981.3|29931.3|29976.5|29926.5|338
1626154500000|2021-07-13 05:35:00|29979.8|29929.8|29984.9|29934.9|29986.9|29936.9|29979.7|29929.7|398
1626154800000|2021-07-13 05:40:00|29985.1|29935.1|29977.3|29927.3|29986|29936|29977.3|29927.3|341
1626155100000|2021-07-13 05:45:00|29978.2|29928.2|29980.5|29930.5|29982.9|29932.9|29976.1|29926.1|307
1626155400000|2021-07-13 05:50:00|29980.1|29930.1|29983.7|29933.7|29985|29935|29977.1|29927.1|372
1626155700000|2021-07-13 05:55:00|29983|29933|29991.6|29941.6|29996.3|29946.3|29982.2|29932.2|552
1626156000000|2021-07-13 06:00:00|29992.2|29942.2|29986.7|29936.7|29992.8|29954.7|29973.5|29935.2|398
1626156300000|2021-07-13 06:05:00|29986.8|29936.8|29982.9|29932.9|29990.3|29951.7|29967.6|29930.2|437
1626156600000|2021-07-13 06:10:00|29983|29933|29980.6|29930.6|29985.5|29950.3|29965.5|29928.8|342
1626156900000|2021-07-13 06:15:00|29980.1|29930.1|29991.7|29941.7|29992.5|29953|29965.1|29929.2|371
1626157200000|2021-07-13 06:20:00|29991.8|29941.8|29964.3|29944.3|29994.4|29959.7|29963.3|29929.4|379
1626157500000|2021-07-13 06:25:00|29964.5|29944.5|29977.8|29927.8|29980.1|29945.4|29951.9|29917|520
1626157800000|2021-07-13 06:30:00|29978.4|29928.4|29957.4|29937.4|29978.5|29947.6|29957.4|29928.4|402
1626158100000|2021-07-13 06:35:00|29957.1|29937.1|29938.3|29918.3|29958|29938|29923.5|29891.9|491
1626158400000|2021-07-13 06:40:00|29938.9|29918.9|29943.3|29923.3|29968.5|29935.7|29932.9|29908.7|546
1626158700000|2021-07-13 06:45:00|29943.1|29923.1|29951|29901|29955.5|29924.9|29934.6|29898.8|511
1626159000000|2021-07-13 06:50:00|29950.9|29900.9|29928.4|29908.4|29952|29918.4|29921.4|29900.9|630
1626159300000|2021-07-13 06:55:00|29928.3|29908.3|29951.6|29931.6|29954.4|29934.4|29927.7|29907.7|777
1626159600000|2021-07-13 07:00:00|29949.7|29929.7|29937|29917|29953.4|29933.4|29931.9|29911.9|688
1626159900000|2021-07-13 07:05:00|29937.3|29917.3|29946.3|29926.3|29949.4|29929.4|29936.8|29916.8|608
1626160200000|2021-07-13 07:10:00|29946.1|29926.1|29948.3|29928.3|29950.3|29930.3|29942.8|29922.8|551
1626160500000|2021-07-13 07:15:00|29948.4|29928.4|29956.7|29936.7|29959.6|29939.6|29946.9|29926.9|656
1626160800000|2021-07-13 07:20:00|29956.6|29936.6|29979.3|29959.3|29982|29962|29956.1|29936.1|645
1626161100000|2021-07-13 07:25:00|29979.2|29959.2|29960|29940|29980.7|29960.7|29957|29937|607
1626161400000|2021-07-13 07:30:00|29960.5|29940.5|29965.8|29945.8|29967.5|29947.5|29956.5|29936.5|665
1626161700000|2021-07-13 07:35:00|29966.1|29946.1|29984.1|29964.1|29984.8|29964.8|29958.7|29938.7|650
1626162000000|2021-07-13 07:40:00|29984|29964|29991.1|29971.1|29992.3|29972.3|29978.6|29958.6|433
1626162300000|2021-07-13 07:45:00|29991.9|29971.9|30029.2|30009.2|30059.8|30025.7|29991.6|29971.6|638
1626162600000|2021-07-13 07:50:00|30029.4|30009.4|30046.8|30026.8|30062.7|30027.1|30025.8|29991.3|725
1626162900000|2021-07-13 07:55:00|30047.4|30027.4|30047.3|30027.3|30078.1|30042.7|30042.5|30008|682
1626163200000|2021-07-13 08:00:00|30046.6|30026.6|30074.4|30054.4|30078|30055.6|30045.1|30022.1|780
1626163500000|2021-07-13 08:05:00|30074.6|30054.6|30098.4|30078.4|30111.6|30086.7|30071.8|30051.8|829
1626163800000|2021-07-13 08:10:00|30099.7|30079.7|30110.1|30060.1|30136.9|30099.8|30091|30058.2|697
1626164100000|2021-07-13 08:15:00|30109.4|30059.4|30084.2|30064.2|30111.6|30077.1|30083.3|30048.6|597
1626164400000|2021-07-13 08:20:00|30084.3|30064.3|30086.2|30066.2|30102.1|30069.8|30080.2|30050.9|523
1626164700000|2021-07-13 08:25:00|30086.3|30066.3|30048.7|30028.7|30086.8|30066.8|30042.6|30009.8|512
1626165000000|2021-07-13 08:30:00|30048.8|30028.8|30071.8|30051.8|30081.5|30053.6|30042.6|30011.4|734
1626165300000|2021-07-13 08:35:00|30071.6|30051.6|30069.1|30049.1|30073.9|30053.9|30064.6|30044.6|517
1626165600000|2021-07-13 08:40:00|30069.3|30049.3|30058.4|30038.4|30069.7|30049.7|30053|30033|589
1626165900000|2021-07-13 08:45:00|30058.7|30038.7|30060.1|30040.1|30064.7|30044.7|30055.7|30035.7|413
1626166200000|2021-07-13 08:50:00|30060|30040|30072.9|30052.9|30073.2|30053.2|30057.7|30037.7|599
1626166500000|2021-07-13 08:55:00|30071.8|30051.8|30075.6|30055.6|30086.1|30066.1|30069.2|30049.2|645
1626166800000|2021-07-13 09:00:00|30075.4|30055.4|30108|30088|30108.8|30088.8|30075.4|30055.4|590
1626167100000|2021-07-13 09:05:00|30107.7|30087.7|30106.8|30086.8|30124.6|30104.6|30103.3|30083.3|538
1626167400000|2021-07-13 09:10:00|30106.4|30086.4|30103.7|30083.7|30107.2|30087.2|30086|30066|633
1626167700000|2021-07-13 09:15:00|30104|30084|30096.6|30076.6|30106.1|30086.1|30091.2|30071.2|573
1626168000000|2021-07-13 09:20:00|30096.9|30076.9|30086.3|30066.3|30099.9|30079.9|30080.6|30060.6|538
1626168300000|2021-07-13 09:25:00|30086.5|30066.5|30112.8|30092.8|30115.8|30095.8|30082.5|30062.5|806
1626168600000|2021-07-13 09:30:00|30113|30093|30151.1|30131.1|30152.9|30131.9|30108.8|30088.8|627
1626168900000|2021-07-13 09:35:00|30150.5|30130.5|30146.6|30126.6|30150.5|30130.5|30142.8|30122.8|491
1626169200000|2021-07-13 09:40:00|30146.3|30126.3|30129.7|30109.7|30149.5|30129.5|30128.4|30108.4|528
1626169500000|2021-07-13 09:45:00|30129.9|30109.9|30136.8|30116.8|30139.2|30119.2|30117|30097|669
1626169800000|2021-07-13 09:50:00|30136.9|30116.9|30144.1|30124.1|30150.7|30130.7|30136|30116|555
1626170100000|2021-07-13 09:55:00|30144|30124|30127|30107|30144.2|30124.2|30126.2|30093.9|533
1626170400000|2021-07-13 10:00:00|30127.5|30107.5|30126|30106|30146.7|30114.1|30124.3|30095.8|747
1626170700000|2021-07-13 10:05:00|30125.2|30105.2|30130.4|30110.4|30132.7|30112.7|30124.2|30104.2|588
1626171000000|2021-07-13 10:10:00|30130.1|30110.1|30133.1|30113.1|30139.2|30119.2|30128.4|30108.4|537
1626171300000|2021-07-13 10:15:00|30133|30113|30133|30113|30135.7|30115.7|30122.4|30102.4|601
1626171600000|2021-07-13 10:20:00|30134.4|30114.4|30139.7|30119.7|30146.8|30126.8|30130.9|30110.9|479
1626171900000|2021-07-13 10:25:00|30139.9|30119.9|30137.4|30117.4|30143.6|30123.6|30130.2|30110.2|512
1626172200000|2021-07-13 10:30:00|30137.1|30117.1|30123.3|30103.3|30138.3|30118.3|30121.7|30101.7|529
1626172500000|2021-07-13 10:35:00|30123.4|30103.4|30118.9|30098.9|30123.5|30103.5|30113.5|30093.5|470
1626172800000|2021-07-13 10:40:00|30119.1|30099.1|30119.5|30099.5|30121.2|30101.2|30111.9|30091.9|427
1626173100000|2021-07-13 10:45:00|30118.8|30098.8|30115.8|30095.8|30119.3|30099.3|30114.3|30094.3|437
1626173400000|2021-07-13 10:50:00|30115.9|30095.9|30104.1|30084.1|30117.4|30097.4|30101.4|30081.4|455
1626173700000|2021-07-13 10:55:00|30103.3|30083.3|30103.3|30083.3|30106.4|30086.4|30098.2|30078.2|547
1626174000000|2021-07-13 11:00:00|30103|30083|30120.5|30100.5|30121.1|30101.1|30102|30082|535
1626174300000|2021-07-13 11:05:00|30120|30100|30128.6|30108.6|30141.4|30109.7|30118.8|30089.1|533
1626174600000|2021-07-13 11:10:00|30128.8|30108.8|30127.9|30107.9|30131.2|30111.2|30124.3|30104.3|490
1626174900000|2021-07-13 11:15:00|30128.2|30108.2|30125.2|30105.2|30130.7|30110.7|30122.4|30102.4|454
1626175200000|2021-07-13 11:20:00|30125|30105|30130.7|30110.7|30131.8|30111.8|30124.2|30104.2|420
1626175500000|2021-07-13 11:25:00|30130.6|30110.6|30130.6|30110.6|30134.6|30114.6|30128|30108|470
1626175800000|2021-07-13 11:30:00|30130|30110|30128.4|30108.4|30132.9|30112.9|30126|30106|536
1626176100000|2021-07-13 11:35:00|30129.2|30109.2|30144.9|30124.9|30144.9|30124.9|30127.1|30107.1|503
1626176400000|2021-07-13 11:40:00|30144.5|30124.5|30142.8|30122.8|30144.5|30124.5|30134.1|30114.1|369
1626176700000|2021-07-13 11:45:00|30143.2|30123.2|30141.3|30121.3|30145.5|30125.5|30139.4|30119.4|349
1626177000000|2021-07-13 11:50:00|30140.9|30120.9|30149.5|30129.5|30160.5|30135.8|30139|30110|525
1626177300000|2021-07-13 11:55:00|30149.4|30129.4|30129.9|30109.9|30149.9|30129.9|30129.1|30109.1|599
1626177600000|2021-07-13 12:00:00|30132.3|30112.3|30131|30111|30148.8|30119.8|30123.8|30095.3|789
1626177900000|2021-07-13 12:05:00|30130.8|30110.8|30123.4|30103.4|30133.5|30113.5|30118.5|30098.5|629
1626178200000|2021-07-13 12:10:00|30124.2|30104.2|30123.1|30103.1|30128|30108|30120.2|30100.2|506
1626178500000|2021-07-13 12:15:00|30122.6|30102.6|30111.9|30091.9|30125.5|30105.5|30110|30090|508
1626178800000|2021-07-13 12:20:00|30111.4|30091.4|30112.5|30092.5|30119.4|30099.4|30100.3|30080.3|763
1626179100000|2021-07-13 12:25:00|30112.3|30092.3|30113.4|30053.2|30130.3|30095.9|30106.2|30044.2|726
1626179400000|2021-07-13 12:30:00|30114.2|30053.3|30203.2|30183.2|30251.9|30215.7|30114.1|30050.6|1144
1626179700000|2021-07-13 12:35:00|30203|30183|30192.6|30172.6|30231.2|30195.3|30186.7|30150.7|1036
1626180000000|2021-07-13 12:40:00|30193.7|30173.7|30186|30166|30217.1|30182.3|30141.2|30105.1|1096
1626180300000|2021-07-13 12:45:00|30185.8|30165.8|30247.2|30227.2|30262.8|30228.3|30176.6|30142.5|1018
1626180600000|2021-07-13 12:50:00|30247|30227|30277.9|30257.9|30325.5|30286.8|30241.4|30209.5|1027
1626180900000|2021-07-13 12:55:00|30276.6|30256.6|30272|30252|30321.5|30286.5|30263.9|30231.2|1033
1626181200000|2021-07-13 13:00:00|30271.9|30251.9|30259.3|30239.3|30293.2|30273.2|30258|30237.8|975
1626181500000|2021-07-13 13:05:00|30259.6|30239.6|30271.9|30251.9|30291.4|30271.4|30259.6|30236.9|840
1626181800000|2021-07-13 13:10:00|30272.1|30252.1|30290.5|30270.5|30295.3|30275.3|30269.6|30249.6|858
1626182100000|2021-07-13 13:15:00|30290.6|30270.6|30283.1|30263.1|30301.4|30281.4|30279.6|30259.6|737
1626182400000|2021-07-13 13:20:00|30283.2|30263.2|30255.4|30235.4|30294.3|30268.4|30253.7|30218.2|837
1626182700000|2021-07-13 13:25:00|30256.5|30236.5|30242.7|30222.7|30274.6|30238.7|30222.5|30202.5|911
1626183000000|2021-07-13 13:30:00|30240.6|30220.6|30221.3|30201.3|30246.2|30226.2|30217.7|30185|722
1626183300000|2021-07-13 13:35:00|30223.3|30203.3|30223.8|30203.8|30236.5|30211.4|30214.6|30185.9|678
1626183600000|2021-07-13 13:40:00|30224|30204|30229.1|30209.1|30246.6|30211.9|30219|30185.6|678
1626183900000|2021-07-13 13:45:00|30229.3|30209.3|30203.3|30153.3|30250.5|30213.5|30183.7|30147.8|869
1626184200000|2021-07-13 13:50:00|30203.4|30153.4|30192|30142|30205.9|30171.3|30159|30123.4|976
1626184500000|2021-07-13 13:55:00|30193.1|30143.1|30182.8|30162.8|30207.8|30174|30174|30138.7|867
1626184800000|2021-07-13 14:00:00|30182.7|30162.7|30206.2|30186.2|30240.6|30206.4|30182.4|30162.4|842
1626185100000|2021-07-13 14:05:00|30206.7|30186.7|30226.6|30206.6|30237.4|30217.4|30200.2|30180.2|750
1626185400000|2021-07-13 14:10:00|30226.1|30206.1|30214.5|30194.5|30226.8|30206.8|30195.4|30160.8|854
1626185700000|2021-07-13 14:15:00|30215.7|30195.7|30189.5|30169.5|30216.7|30196.7|30188.3|30168.3|771
1626186000000|2021-07-13 14:20:00|30189.3|30169.3|30206.3|30186.3|30206.6|30186.6|30187.3|30167.3|711
1626186300000|2021-07-13 14:25:00|30206.7|30186.7|30175.1|30155.1|30207.3|30187.3|30171.8|30151.8|779
1626186600000|2021-07-13 14:30:00|30174.5|30154.5|30195.2|30175.2|30209|30189|30174.1|30154.1|755
1626186900000|2021-07-13 14:35:00|30195.4|30175.4|30182.1|30162.1|30198.1|30178.1|30180.6|30160.6|693
1626187200000|2021-07-13 14:40:00|30181.9|30161.9|30210.2|30190.2|30210.9|30190.9|30181.9|30161.9|712
1626187500000|2021-07-13 14:45:00|30209.7|30189.7|30282.4|30232.4|30282.4|30249.6|30204|30171|881
1626187800000|2021-07-13 14:50:00|30282.9|30232.9|30238.4|30218.4|30315.5|30257|30233.5|30199.7|867
1626188100000|2021-07-13 14:55:00|30237|30217|30231.8|30211.8|30247.7|30219.9|30223.5|30189.3|865
1626188400000|2021-07-13 15:00:00|30232.2|30212.2|30262.1|30242.1|30276.4|30245.8|30232.2|30212.2|815
1626188700000|2021-07-13 15:05:00|30261.1|30241.1|30269.8|30249.8|30282.1|30262.1|30257.2|30237.2|685
1626189000000|2021-07-13 15:10:00|30270|30250|30281.3|30261.3|30289.8|30261.8|30269|30239.7|604
1626189300000|2021-07-13 15:15:00|30281.2|30261.2|30292.8|30272.8|30321.4|30289|30281.2|30255.8|676
1626189600000|2021-07-13 15:20:00|30292.9|30272.9|30275.7|30255.7|30295.8|30275.8|30273.6|30240.9|585
1626189900000|2021-07-13 15:25:00|30276|30256|30298.5|30278.5|30314.7|30280.2|30272.5|30252.5|561
1626190200000|2021-07-13 15:30:00|30299.3|30279.3|30285.7|30265.7|30317.5|30283.2|30281.6|30252|559
1626190500000|2021-07-13 15:35:00|30285.4|30265.4|30289|30269|30297.7|30270|30279.2|30244.3|629
1626190800000|2021-07-13 15:40:00|30289.8|30269.8|30327.5|30277.5|30329.9|30288.6|30272.5|30243.6|675
1626191100000|2021-07-13 15:45:00|30327.4|30277.4|30294.1|30274.1|30328.4|30293|30289.9|30252.2|635
1626191400000|2021-07-13 15:50:00|30293.7|30273.7|30303.1|30283.1|30308.1|30287.9|30292.8|30258|620
1626191700000|2021-07-13 15:55:00|30302.9|30282.9|30274.9|30254.9|30309.7|30288.9|30267.1|30229.8|794
1626192000000|2021-07-13 16:00:00|30274.8|30254.8|30279|30259|30280|30260|30269.8|30249.8|570
1626192300000|2021-07-13 16:05:00|30278.7|30258.7|30280.5|30230.5|30289.6|30263.4|30267.3|30230.5|546
1626192600000|2021-07-13 16:10:00|30282.9|30232.9|30271.6|30251.6|30291.1|30256.7|30258.5|30223.3|529
1626192900000|2021-07-13 16:15:00|30272.1|30252.1|30272.3|30222.3|30286.4|30252.4|30258.8|30221.1|499
1626193200000|2021-07-13 16:20:00|30272.1|30222.1|30259.6|30239.6|30276.6|30243.5|30256.8|30219.7|496
1626193500000|2021-07-13 16:25:00|30259.9|30239.9|30263.3|30243.3|30284.3|30249|30259.7|30224.1|602
1626193800000|2021-07-13 16:30:00|30263.2|30243.2|30285.3|30265.3|30299.8|30266.6|30263.2|30234.4|512
1626194100000|2021-07-13 16:35:00|30285.7|30265.7|30289.8|30269.8|30306.3|30271|30284.1|30256.3|437
1626194400000|2021-07-13 16:40:00|30289|30269|30290.5|30270.5|30291.6|30271.6|30284.7|30264.7|380
1626194700000|2021-07-13 16:45:00|30290.4|30270.4|30284.4|30264.4|30307|30272|30283.9|30257|376
1626195000000|2021-07-13 16:50:00|30284.7|30264.7|30292.1|30272.1|30293|30273|30282.8|30262.8|368
1626195300000|2021-07-13 16:55:00|30292|30272|30290.5|30270.5|30295.1|30275.1|30286.9|30266.9|471
1626195600000|2021-07-13 17:00:00|30290.4|30270.4|30293.7|30273.7|30312.4|30282.4|30287|30249|661
1626195900000|2021-07-13 17:05:00|30294.1|30274.1|30286.5|30266.5|30295|30275|30279.2|30259.2|538
1626196200000|2021-07-13 17:10:00|30286.6|30266.6|30304.7|30254.7|30306.9|30271|30281|30231.5|804
1626196500000|2021-07-13 17:15:00|30302.8|30252.8|30297.5|30277.5|30312.2|30278.6|30290|30250.1|665
1626196800000|2021-07-13 17:20:00|30296.7|30276.7|30293.2|30273.2|30299.4|30279.4|30288.1|30268.1|608
1626197100000|2021-07-13 17:25:00|30293|30273|30288.5|30268.5|30293.5|30273.5|30288.3|30268.3|457
1626197400000|2021-07-13 17:30:00|30289|30269|30301.2|30251.2|30306|30278.2|30288|30250.9|572
1626197700000|2021-07-13 17:35:00|30302|30252|30307.3|30257.3|30310.6|30274.9|30290.3|30251.8|677
1626198000000|2021-07-13 17:40:00|30306|30256|30304.6|30284.6|30324.4|30289.4|30292.7|30255.9|730
1626198300000|2021-07-13 17:45:00|30304.9|30284.9|30301.2|30251.2|30324|30291|30286.1|30250.1|744
1626198600000|2021-07-13 17:50:00|30301.3|30251.3|30308.5|30258.5|30312.4|30276.2|30286.1|30251.3|486
1626198900000|2021-07-13 17:55:00|30308.9|30258.9|30316|30296|30330.2|30300.9|30292.5|30256.6|638
1626199200000|2021-07-13 18:00:00|30315.9|30295.9|30333.2|30313.2|30361.5|30321.7|30314.8|30279.6|749
1626199500000|2021-07-13 18:05:00|30333.6|30313.6|30330.6|30310.6|30349.8|30315.3|30327|30294.1|500
1626199800000|2021-07-13 18:10:00|30330.3|30310.3|30327.2|30307.2|30344.5|30310.6|30325.1|30290.1|482
1626200100000|2021-07-13 18:15:00|30327.1|30307.1|30331.2|30311.2|30331.3|30311.3|30325.3|30305.3|349
1626200400000|2021-07-13 18:20:00|30331.3|30311.3|30325.2|30305.2|30331.8|30311.8|30324.1|30304.1|421
1626200700000|2021-07-13 18:25:00|30324.6|30304.6|30329.5|30279.5|30340.2|30306.2|30313.5|30274.4|602
1626201000000|2021-07-13 18:30:00|30327.6|30277.6|30348.2|30298.2|30351.8|30301.8|30317|30277.5|546
1626201300000|2021-07-13 18:35:00|30347.2|30297.2|30341.8|30291.8|30350.3|30308.8|30323|30288.2|637
1626201600000|2021-07-13 18:40:00|30341.7|30291.7|30347.6|30297.6|30350.6|30314.5|30323.1|30288.2|616
1626201900000|2021-07-13 18:45:00|30348.4|30298.4|30346.7|30296.7|30353.1|30318.4|30329.7|30293.3|615
1626202200000|2021-07-13 18:50:00|30346.8|30296.8|30349.6|30299.6|30351.4|30317|30328.2|30293.2|588
1626202500000|2021-07-13 18:55:00|30349.7|30299.7|30325|30305|30354.9|30318.2|30324.3|30289.2|623
1626202800000|2021-07-13 19:00:00|30325.3|30305.3|30325.1|30305.1|30345.2|30308.6|30321.8|30292.1|445
1626203100000|2021-07-13 19:05:00|30325|30305|30324.2|30304.2|30341.7|30307.4|30321.1|30287.1|449
1626203400000|2021-07-13 19:10:00|30324.3|30304.3|30326.3|30306.3|30341.5|30307.3|30322.6|30290.6|388
1626203700000|2021-07-13 19:15:00|30326.1|30306.1|30333.8|30313.8|30336.9|30316.9|30324.3|30304.3|491
1626204000000|2021-07-13 19:20:00|30333.6|30313.6|30336.7|30316.7|30338.4|30318.4|30333.1|30313.1|438
1626204300000|2021-07-13 19:25:00|30337|30317|30330.8|30310.8|30353.1|30317.3|30328.6|30292.2|546
1626204600000|2021-07-13 19:30:00|30330.7|30310.7|30331.7|30311.7|30347.4|30313.5|30327.3|30293.5|488
1626204900000|2021-07-13 19:35:00|30331.3|30311.3|30333.8|30313.8|30350.2|30314.6|30329.3|30294.7|432
1626205200000|2021-07-13 19:40:00|30333.7|30313.7|30329.6|30309.6|30350.5|30315.3|30326.3|30297.3|405
1626205500000|2021-07-13 19:45:00|30329.9|30309.9|30333.9|30313.9|30350.6|30315.3|30328.5|30296.1|434
1626205800000|2021-07-13 19:50:00|30334|30314|30347.3|30327.3|30365.8|30329.2|30333|30297|724
1626206100000|2021-07-13 19:55:00|30348|30328|30362.7|30312.7|30370.9|30335.1|30344.6|30307.9|981
1626206400000|2021-07-13 20:00:00|30366.1|30316.1|30355.9|30305.9|30366.6|30324.9|30339.6|30298.2|684
1626206700000|2021-07-13 20:05:00|30356.2|30306.2|30357.3|30307.3|30364.3|30319.7|30339.7|30299.1|730
1626207000000|2021-07-13 20:10:00|30357.5|30307.5|30353.7|30303.7|30360.8|30324|30341.7|30299.7|621
1626207300000|2021-07-13 20:15:00|30354.6|30304.6|30357.1|30307.1|30359|30321.7|30335.8|30298.7|900
1626207600000|2021-07-13 20:20:00|30356.3|30306.3|30353.2|30303.2|30358.9|30319.9|30336.2|30296.6|602
1626207900000|2021-07-13 20:25:00|30353|30303|30356.4|30306.4|30360.1|30322.4|30337|30300.2|717
1626208200000|2021-07-13 20:30:00|30356|30306|30354.6|30304.6|30359.6|30309.6|30350.8|30300.8|508
1626208500000|2021-07-13 20:35:00|30354.8|30304.8|30357.1|30307.1|30357.7|30307.7|30350.1|30300.1|751
1626208800000|2021-07-13 20:40:00|30357.4|30307.4|30348.6|30298.6|30357.8|30307.8|30346|30296|489
1626209100000|2021-07-13 20:45:00|30349.1|30299.1|30350.4|30300.4|30352.5|30302.5|30346.3|30296.3|260
1626209400000|2021-07-13 20:50:00|30351.1|30301.1|30352.3|30302.3|30355.4|30305.4|30345.7|30295.7|471
1626209700000|2021-07-13 20:55:00|30354.4|30303.6|30355.2|30305.2|30367|30307.6|30348.4|30288.8|389
1626210000000|2021-07-13 21:00:00|30365.2|30298|30394.1|30287.1|30397.5|30306.1|30354.5|30279.1|53
1626210300000|2021-07-13 21:05:00|30395.3|30288.3|30397.3|30290.3|30405.4|30298.4|30387.6|30280.6|224
1626210600000|2021-07-13 21:10:00|30399.1|30292.1|30387.4|30280.4|30403.5|30296.5|30375.5|30268.5|277
1626210900000|2021-07-13 21:15:00|30387.8|30280.8|30396.9|30289.9|30401.8|30294.8|30385.5|30278.5|171
1626211200000|2021-07-13 21:20:00|30393.7|30286.7|30400.3|30293.3|30401.4|30294.4|30391.2|30284.2|159
1626211500000|2021-07-13 21:25:00|30400.5|30293.5|30362.7|30295.4|30400.5|30302.5|30349.7|30260|202
1626211800000|2021-07-13 21:30:00|30361.2|30296.2|30362.7|30272|30377.1|30299.7|30348.8|30254.9|318
1626212100000|2021-07-13 21:35:00|30362.5|30271.8|30360.6|30259.6|30368.3|30288.5|30326.6|30252.5|241
1626212400000|2021-07-13 21:40:00|30361.4|30261.5|30356|30269.7|30363.6|30291.5|30330.5|30249.6|222
1626212700000|2021-07-13 21:45:00|30361.2|30258.6|30340.7|30269.8|30370.9|30281.5|30331|30251.3|162
1626213000000|2021-07-13 21:50:00|30355|30260.6|30358.1|30269.3|30367.9|30286.7|30327.3|30243.8|209
1626213300000|2021-07-13 21:55:00|30356.2|30270|30360.6|30269.8|30367.6|30285.7|30335.7|30243.8|230
1626213600000|2021-07-13 22:00:00|30361.6|30270.5|30352.3|30284.1|30367.3|30290.2|30332.2|30262.5|453
1626213900000|2021-07-13 22:05:00|30352.4|30284.2|30357.8|30283.5|30358.8|30293.1|30338.4|30262|230
1626214200000|2021-07-13 22:10:00|30358.4|30284.1|30345.6|30290.9|30358.4|30295.8|30338.6|30282.7|259
1626214500000|2021-07-13 22:15:00|30344.9|30294.9|30355.3|30282.4|30361.1|30295.7|30341.4|30278|191
1626214800000|2021-07-13 22:20:00|30356.3|30281.5|30346.2|30289.5|30359.6|30293.7|30337.8|30278|221
1626215100000|2021-07-13 22:25:00|30347.3|30288.3|30352|30282.3|30356.7|30292.1|30337.7|30278|204
1626215400000|2021-07-13 22:30:00|30352.2|30282.1|30346.6|30286.5|30357.1|30293|30341.5|30278|195
1626215700000|2021-07-13 22:35:00|30346.9|30287.2|30346.7|30286.5|30352.5|30293|30339.4|30284|253
1626216000000|2021-07-13 22:40:00|30347|30286.9|30344.6|30290.8|30351.3|30292.6|30338.4|30282.7|229
1626216300000|2021-07-13 22:45:00|30342.6|30291|30344.9|30290.9|30349.2|30293.3|30340.2|30286.1|266
1626216600000|2021-07-13 22:50:00|30347|30287.2|30352.1|30286.7|30354.1|30293.4|30341.6|30282.5|198
1626216900000|2021-07-13 22:55:00|30352.8|30286.2|30353.3|30285.7|30356.6|30290.5|30347.2|30281.7|261
1626217200000|2021-07-13 23:00:00|30352.3|30289.5|30353.3|30291.3|30358.5|30294.3|30350.3|30287.2|401
1626217500000|2021-07-13 23:05:00|30355.7|30291.8|30352.4|30289.8|30356.3|30295.9|30348.5|30284.4|344
1626217800000|2021-07-13 23:10:00|30352.7|30289.5|30355.8|30297.6|30359.8|30297.6|30349.1|30287.2|426
1626218100000|2021-07-13 23:15:00|30356.3|30297.2|30355.6|30292.6|30360.3|30299|30351.7|30289.6|296
1626218400000|2021-07-13 23:20:00|30356.4|30292|30358.6|30291|30359.5|30298.7|30349.9|30289.9|228
1626218700000|2021-07-13 23:25:00|30358.4|30290.8|30358.7|30294.2|30363.3|30303.5|30353|30289.4|291
1626219000000|2021-07-13 23:30:00|30361.5|30290.9|30357.4|30295.1|30362.1|30296.4|30352.7|30290.2|279
1626219300000|2021-07-13 23:35:00|30357.5|30292.9|30361.9|30294.9|30364.8|30299|30355.1|30291.2|375
1626219600000|2021-07-13 23:40:00|30361.6|30294.7|30366.5|30299.5|30368.6|30302.6|30358.3|30294.7|470
1626219900000|2021-07-13 23:45:00|30363.5|30301.6|30366.8|30299.6|30369.2|30304|30361|30297.1|460
1626220200000|2021-07-13 23:50:00|30365.8|30301|30365.8|30311.8|30369.2|30313|30359.7|30296.5|466
1626220500000|2021-07-13 23:55:00|30365.7|30312.4|30368.2|30308.4|30369|30312.9|30363.2|30307.4|488
1626220800000|2021-07-14 00:00:00|30364.8|30307.6|30364|30314|30370.9|30316.3|30362.6|30303.4|552
1626221100000|2021-07-14 00:05:00|30365.8|30309.8|30366.6|30315.1|30368.1|30315.9|30361.9|30309|437
1626221400000|2021-07-14 00:10:00|30366.5|30314.9|30367.2|30317.2|30370.7|30318.4|30364.2|30312|543
1626221700000|2021-07-14 00:15:00|30365.4|30315.4|30370.7|30317|30372.6|30320.7|30363.3|30312.3|400
1626222000000|2021-07-14 00:20:00|30367.2|30317.5|30367.5|30317.5|30372.1|30320.4|30362.7|30312.7|387
1626222300000|2021-07-14 00:25:00|30365.6|30315.6|30357.1|30307.1|30371.5|30321|30354.5|30304.5|484
1626222600000|2021-07-14 00:30:00|30355.9|30305.9|30358|30308|30364.1|30313.5|30355.2|30305.2|376
1626222900000|2021-07-14 00:35:00|30357.6|30307.6|30359.5|30309.5|30365|30312|30354.9|30304.9|380
1626223200000|2021-07-14 00:40:00|30361.6|30311.6|30364.1|30314.1|30368.5|30318.5|30359.4|30309.4|436
1626223500000|2021-07-14 00:45:00|30364|30314|30357.5|30307.5|30364|30314|30352.7|30302.7|392
1626223800000|2021-07-14 00:50:00|30359.4|30309.4|30356.7|30306.7|30362.7|30312.7|30355|30305|468
1626224100000|2021-07-14 00:55:00|30357|30307|30362.1|30312.1|30363.2|30313.2|30357|30307|520
1626224400000|2021-07-14 01:00:00|30361|30311|30357.1|30307.1|30363.4|30313.4|30353.9|30303.9|524
1626224700000|2021-07-14 01:05:00|30356.6|30306.6|30371.5|30321.5|30374.1|30324.1|30351.4|30301.4|503
1626225000000|2021-07-14 01:10:00|30370.4|30320.4|30369.9|30319.9|30374|30324|30368.4|30318.4|483
1626225300000|2021-07-14 01:15:00|30369.3|30319.3|30369.1|30319.1|30371.2|30321.2|30354|30304|600
1626225600000|2021-07-14 01:20:00|30368.9|30318.9|30371.2|30321.2|30373|30323|30357.6|30307.6|564
1626225900000|2021-07-14 01:25:00|30371.1|30321.1|30369.3|30319.3|30371.8|30321.8|30355.1|30305.1|474
1626226200000|2021-07-14 01:30:00|30368.7|30318.7|30363.4|30313.4|30370.6|30320.6|30350.6|30300.6|546
1626226500000|2021-07-14 01:35:00|30363.2|30313.2|30362.2|30312.2|30366.4|30316.4|30348.4|30298.4|503
1626226800000|2021-07-14 01:40:00|30361.8|30311.8|30366.8|30316.8|30368.4|30318.4|30352.3|30302.3|455
1626227100000|2021-07-14 01:45:00|30366.5|30316.5|30369.6|30319.6|30373.2|30323.2|30354.6|30304.6|504
1626227400000|2021-07-14 01:50:00|30369.3|30319.3|30368.9|30318.9|30372.1|30322.1|30355.4|30305.4|458
1626227700000|2021-07-14 01:55:00|30368.7|30318.7|30363.2|30313.2|30371.2|30321.2|30355.7|30305.7|465
1626228000000|2021-07-14 02:00:00|30363.1|30313.1|30363.9|30313.9|30369.6|30319.6|30348.2|30298.2|846
1626228300000|2021-07-14 02:05:00|30364.1|30314.1|30372.8|30322.8|30376.1|30326.1|30356.1|30306.1|605
1626228600000|2021-07-14 02:10:00|30372.6|30322.6|30374.9|30324.9|30375.2|30325.2|30356.8|30306.8|462
1626228900000|2021-07-14 02:15:00|30374.4|30324.4|30366.9|30316.9|30375.8|30325.8|30356.3|30306.3|457
1626229200000|2021-07-14 02:20:00|30366|30316|30368.1|30318.1|30371|30321|30348.6|30298.6|493
1626229500000|2021-07-14 02:25:00|30368.4|30318.4|30365.8|30315.8|30371.6|30321.6|30353.6|30303.6|443
1626229800000|2021-07-14 02:30:00|30366.2|30316.2|30368.3|30318.3|30369.2|30319.2|30353|30301|448
1626230100000|2021-07-14 02:35:00|30369.4|30319.4|30366.5|30316.5|30370.7|30320.7|30354.8|30304.8|401
1626230400000|2021-07-14 02:40:00|30366.4|30316.4|30366.3|30316.3|30368.6|30318.6|30351|30301|317
1626230700000|2021-07-14 02:45:00|30365.9|30315.9|30358|30308|30366.7|30316.7|30349.2|30299.2|332
1626231000000|2021-07-14 02:50:00|30357.9|30307.9|30361.3|30311.3|30362.3|30312.3|30343.6|30293.6|335
1626231300000|2021-07-14 02:55:00|30361.4|30311.4|30356.8|30306.8|30363.8|30313.8|30345.3|30295.3|416
1626231600000|2021-07-14 03:00:00|30357.5|30307.5|30360.8|30310.8|30362.1|30312.1|30345.4|30295.4|395
1626231900000|2021-07-14 03:05:00|30361.1|30311.1|30360.4|30310.4|30362.1|30312.1|30358.7|30308.7|321
1626232200000|2021-07-14 03:10:00|30360.1|30310.1|30360|30310|30361.6|30311.6|30346.6|30296.6|307
1626232500000|2021-07-14 03:15:00|30360.1|30310.1|30357.8|30307.8|30360.5|30310.5|30356.6|30306.6|330
1626232800000|2021-07-14 03:20:00|30357.7|30307.7|30359.4|30309.4|30360.9|30310.9|30342.7|30292.7|348
1626233100000|2021-07-14 03:25:00|30359.5|30309.5|30359.6|30309.6|30362.2|30312.2|30344.5|30294.5|353
1626233400000|2021-07-14 03:30:00|30360.2|30310.2|30358.5|30308.5|30362.7|30312.7|30349.3|30299.3|298
1626233700000|2021-07-14 03:35:00|30358.4|30308.4|30359.5|30309.5|30360.3|30310.3|30356.5|30306.5|265
1626234000000|2021-07-14 03:40:00|30359.7|30309.7|30361.3|30311.3|30362.4|30312.4|30358.9|30308.9|218
1626234300000|2021-07-14 03:45:00|30362.2|30312.2|30361.4|30311.4|30363.2|30313.2|30358.9|30308.9|270
1626234600000|2021-07-14 03:50:00|30361.5|30311.5|30349.7|30299.7|30362.8|30312.8|30343.5|30293.5|298
1626234900000|2021-07-14 03:55:00|30349.9|30299.9|30347.8|30297.8|30351|30301|30335|30285|475
1626235200000|2021-07-14 04:00:00|30347.9|30297.9|30346.1|30296.1|30354|30300.2|30341.8|30288.4|245
1626235500000|2021-07-14 04:05:00|30346.5|30296.5|30345.8|30295.8|30347.5|30297.5|30343.1|30293.1|224
1626235800000|2021-07-14 04:10:00|30345.6|30295.6|30347.1|30297.1|30347.7|30297.7|30343|30293|211
1626236100000|2021-07-14 04:15:00|30347.6|30297.6|30345.5|30295.5|30347.6|30297.6|30342.4|30292.4|239
1626236400000|2021-07-14 04:20:00|30345.7|30295.7|30346|30296|30346.4|30296.4|30342.7|30292.7|226
1626236700000|2021-07-14 04:25:00|30345.5|30295.5|30350.3|30300.3|30350.7|30300.7|30344.5|30294.5|259
1626237000000|2021-07-14 04:30:00|30350.2|30300.2|30349.3|30299.3|30351|30301|30344.7|30294.7|270
1626237300000|2021-07-14 04:35:00|30350|30300|30351.4|30301.4|30353.9|30303.9|30348.5|30298.5|288
1626237600000|2021-07-14 04:40:00|30351.9|30301.9|30354.9|30304.9|30356.1|30306.1|30350.5|30300.5|348
1626237900000|2021-07-14 04:45:00|30354.5|30304.5|30358|30308|30359.3|30309.3|30353.6|30303.6|301
1626238200000|2021-07-14 04:50:00|30357.9|30307.9|30357.4|30307.4|30363.4|30313.4|30355.3|30305.3|361
1626238500000|2021-07-14 04:55:00|30357.5|30307.5|30351.2|30301.2|30358|30308|30345.9|30295.9|388
1626238800000|2021-07-14 05:00:00|30350.6|30300.6|30352.9|30302.9|30355.6|30305.6|30348.2|30298.2|347
1626239100000|2021-07-14 05:05:00|30353|30303|30346.7|30296.7|30353.1|30303.1|30337.9|30287.9|353
1626239400000|2021-07-14 05:10:00|30346.8|30296.8|30345.8|30295.8|30347.7|30297.7|30343|30293|281
1626239700000|2021-07-14 05:15:00|30345.9|30295.9|30333.5|30283.5|30349.3|30299.3|30331.9|30281.9|339
1626240000000|2021-07-14 05:20:00|30333.1|30283.1|30349.7|30299.7|30351.7|30301.7|30319.6|30269.6|435
1626240300000|2021-07-14 05:25:00|30349.5|30299.5|30351.8|30301.8|30354.1|30304.1|30348.3|30298.3|403
1626240600000|2021-07-14 05:30:00|30352.1|30302.1|30355.6|30305.6|30357.1|30307.1|30337.8|30287.8|559
1626240900000|2021-07-14 05:35:00|30356.5|30306.5|30352.2|30302.2|30357|30307|30348.4|30298.4|435
1626241200000|2021-07-14 05:40:00|30352.6|30302.6|30349.5|30299.5|30352.8|30302.8|30347.9|30297.9|390
1626241500000|2021-07-14 05:45:00|30349.4|30299.4|30351.1|30301.1|30353.4|30303.4|30349|30299|253
1626241800000|2021-07-14 05:50:00|30350.8|30300.8|30348.9|30298.9|30353.4|30303.4|30347.3|30297.3|308
1626242100000|2021-07-14 05:55:00|30349.1|30299.1|30341.9|30291.9|30350.6|30300.6|30337.8|30287.8|433
1626242400000|2021-07-14 06:00:00|30341.1|30291.1|30336.5|30286.5|30349.2|30310.5|30307.8|30257.8|670
1626242700000|2021-07-14 06:05:00|30336.6|30286.6|30320.6|30300.6|30337.5|30301|30312|30277.5|464
1626243000000|2021-07-14 06:10:00|30320.4|30300.4|30319.8|30299.8|30322.9|30302.9|30315.4|30295.4|374
1626243300000|2021-07-14 06:15:00|30320.2|30300.2|30321.3|30301.3|30337.5|30302.7|30315.4|30282.4|386
1626243600000|2021-07-14 06:20:00|30321.1|30301.1|30299.9|30279.9|30337|30302.4|30298.3|30266.1|389
1626243900000|2021-07-14 06:25:00|30299.6|30279.6|30292|30272|30314.7|30280.9|30291|30258.1|445
1626244200000|2021-07-14 06:30:00|30291.8|30271.8|30262.7|30242.7|30297.2|30276.4|30262.3|30242.3|505
1626244500000|2021-07-14 06:35:00|30262|30242|30264.4|30244.4|30266|30246|30255.5|30235.5|565
1626244800000|2021-07-14 06:40:00|30263.1|30243.1|30263.7|30243.7|30266|30246|30260.4|30240.4|437
1626245100000|2021-07-14 06:45:00|30263.6|30243.6|30268.9|30248.9|30299.3|30275.8|30261.7|30233.1|628
1626245400000|2021-07-14 06:50:00|30269|30249|30269.9|30249.9|30272.5|30252.5|30267.4|30247.4|411
1626245700000|2021-07-14 06:55:00|30269.8|30249.8|30295.7|30275.7|30298.2|30278.2|30269.5|30249.5|564
1626246000000|2021-07-14 07:00:00|30317.9|30267.9|30320.8|30300.8|30337.5|30304.4|30285|30265|777
1626246300000|2021-07-14 07:05:00|30320.2|30300.2|30314.1|30294.1|30320.6|30300.6|30311.4|30291.4|481
1626246600000|2021-07-14 07:10:00|30313.8|30293.8|30367.2|30317.2|30398.3|30362.8|30311.5|30291.5|741
1626246900000|2021-07-14 07:15:00|30367.3|30317.3|30369.1|30349.1|30394.6|30367.8|30356.7|30317.1|658
1626247200000|2021-07-14 07:20:00|30368.6|30348.6|30379|30359|30399.4|30365|30359.6|30324.5|664
1626247500000|2021-07-14 07:25:00|30379.2|30359.2|30336.2|30316.2|30385.1|30365.1|30333.9|30307.2|621
1626247800000|2021-07-14 07:30:00|30335.9|30315.9|30347.4|30327.4|30348.3|30328.3|30326.9|30306.9|695
1626248100000|2021-07-14 07:35:00|30347.8|30327.8|30333.8|30313.8|30365.6|30334.3|30325.3|30305.3|627
1626248400000|2021-07-14 07:40:00|30334.3|30314.3|30380.8|30360.8|30391.3|30371.3|30333.2|30313.2|645
1626248700000|2021-07-14 07:45:00|30380.5|30360.5|30411.5|30391.5|30417.2|30397.2|30379.3|30359.3|669
1626249000000|2021-07-14 07:50:00|30409.3|30389.3|30413|30393|30419.8|30399.8|30406.4|30386.4|544
1626249300000|2021-07-14 07:55:00|30412.8|30392.8|30433.5|30413.5|30435.4|30415.4|30406.5|30386.5|597
1626249600000|2021-07-14 08:00:00|30433.9|30413.9|30431|30411|30451.2|30425|30423.5|30389.5|700
1626249900000|2021-07-14 08:05:00|30429.9|30409.9|30440.2|30420.2|30454|30429.4|30429.3|30404|657
1626250200000|2021-07-14 08:10:00|30440.7|30420.7|30431.6|30411.6|30445|30425|30423.6|30403.6|580
1626250500000|2021-07-14 08:15:00|30431.8|30411.8|30410.7|30390.7|30436.4|30416.4|30409.7|30383.5|491
1626250800000|2021-07-14 08:20:00|30410.9|30390.9|30411|30391|30434.3|30400.1|30405.7|30383.1|586
1626251100000|2021-07-14 08:25:00|30411.1|30391.1|30399.5|30379.5|30412|30392|30393.8|30373.8|694
1626251400000|2021-07-14 08:30:00|30399.3|30379.3|30401|30381|30401.7|30381.7|30391.1|30371.1|658
1626251700000|2021-07-14 08:35:00|30401.9|30381.9|30443.2|30423.2|30454.6|30423.2|30400.6|30380.6|633
1626252000000|2021-07-14 08:40:00|30443.5|30423.5|30454.1|30434.1|30478|30444.3|30438.3|30404|696
1626252300000|2021-07-14 08:45:00|30453.8|30433.8|30464.9|30444.9|30468.7|30446.1|30451.1|30416.8|612
1626252600000|2021-07-14 08:50:00|30464.4|30444.4|30462.6|30442.6|30467.1|30447.1|30458.2|30438.2|554
1626252900000|2021-07-14 08:55:00|30462.5|30442.5|30447.3|30427.3|30467.4|30447.4|30434.7|30399.8|536
1626253200000|2021-07-14 09:00:00|30447.4|30427.4|30439.1|30419.1|30467.6|30438.1|30439.1|30407.2|562
1626253500000|2021-07-14 09:05:00|30440.8|30420.8|30480.1|30460.1|30488.4|30468.4|30428|30401.8|690
1626253800000|2021-07-14 09:10:00|30480.8|30460.8|30447|30427|30495.1|30461.6|30442.9|30410|661
1626254100000|2021-07-14 09:15:00|30447.1|30427.1|30436.2|30416.2|30460.1|30430.8|30434.9|30399.4|705
1626254400000|2021-07-14 09:20:00|30436.5|30416.5|30440.3|30420.3|30452.6|30429.4|30419.5|30399.5|605
1626254700000|2021-07-14 09:25:00|30440.4|30420.4|30428.9|30408.9|30440.4|30420.4|30417.5|30389.1|534
1626255000000|2021-07-14 09:30:00|30428.7|30408.7|30429.8|30409.8|30446.5|30417|30425.4|30391.1|558
1626255300000|2021-07-14 09:35:00|30429.6|30409.6|30420.7|30400.7|30447|30411.6|30418.7|30385.4|483
1626255600000|2021-07-14 09:40:00|30420.8|30400.8|30416.4|30396.4|30437|30417|30415.9|30395.9|571
1626255900000|2021-07-14 09:45:00|30415.7|30395.7|30393.7|30373.7|30419.6|30398.7|30384.7|30359.5|627
1626256200000|2021-07-14 09:50:00|30393.6|30373.6|30385.3|30365.3|30394|30374|30375|30355|627
1626256500000|2021-07-14 09:55:00|30385.5|30365.5|30408.4|30388.4|30428.9|30395.2|30383.2|30363.2|640
1626256800000|2021-07-14 10:00:00|30408.2|30388.2|30407.9|30387.9|30428.2|30398.1|30405.1|30378.2|587
1626257100000|2021-07-14 10:05:00|30408|30388|30398.2|30378.2|30414.9|30394.9|30396.8|30376.8|485
1626257400000|2021-07-14 10:10:00|30398.1|30378.1|30395.7|30375.7|30399.8|30379.8|30393.4|30373.4|479
1626257700000|2021-07-14 10:15:00|30395.8|30375.8|30399.5|30379.5|30400.8|30380.8|30392.7|30372.7|434
1626258000000|2021-07-14 10:20:00|30399.7|30379.7|30409.8|30389.8|30410.1|30390.1|30397|30377|342
1626258300000|2021-07-14 10:25:00|30409.7|30389.7|30411.4|30391.4|30421.6|30394.1|30406.1|30371|449
1626258600000|2021-07-14 10:30:00|30411.2|30391.2|30390.6|30370.6|30422|30391.2|30390|30370|526
1626258900000|2021-07-14 10:35:00|30390.7|30370.7|30388.4|30368.4|30406.8|30374.6|30384.3|30351.6|439
1626259200000|2021-07-14 10:40:00|30388.3|30368.3|30384.5|30364.5|30389.1|30369.1|30379.2|30359.2|527
1626259500000|2021-07-14 10:45:00|30384.6|30364.6|30381.8|30361.8|30385.2|30365.2|30377.2|30357.2|458
1626259800000|2021-07-14 10:50:00|30381.9|30361.9|30394.6|30374.6|30395.6|30375.6|30379|30359|406
1626260100000|2021-07-14 10:55:00|30394.5|30374.5|30393|30373|30412.4|30378.2|30390.4|30362.4|445
1626260400000|2021-07-14 11:00:00|30391.9|30371.9|30370.3|30350.3|30396.5|30376.5|30365.6|30332.4|593
1626260700000|2021-07-14 11:05:00|30370.1|30350.1|30372.2|30352.2|30377.1|30356.4|30360.2|30325.4|663
1626261000000|2021-07-14 11:10:00|30372.4|30352.4|30338.9|30318.9|30375.5|30355.5|30336.2|30306.6|646
1626261300000|2021-07-14 11:15:00|30338.3|30318.3|30347.4|30327.4|30350|30330|30338|30318|548
1626261600000|2021-07-14 11:20:00|30347.3|30327.3|30344.6|30324.6|30350.5|30330.5|30342.1|30322.1|393
1626261900000|2021-07-14 11:25:00|30344.7|30324.7|30362.3|30342.3|30371.4|30351.4|30341.4|30321.4|385
1626262200000|2021-07-14 11:30:00|30361.7|30341.7|30345.6|30325.6|30366.7|30346.7|30345|30325|489
1626262500000|2021-07-14 11:35:00|30345.5|30325.5|30343.5|30323.5|30363|30330.4|30342.8|30312.8|486
1626262800000|2021-07-14 11:40:00|30344.2|30324.2|30358.7|30338.7|30370.4|30339|30340.9|30320.3|428
1626263100000|2021-07-14 11:45:00|30357.3|30337.3|30370.7|30350.7|30386.1|30353.5|30354.2|30331.8|484
1626263400000|2021-07-14 11:50:00|30370.8|30350.8|30372.2|30352.2|30378.1|30358.1|30367.3|30347.3|474
1626263700000|2021-07-14 11:55:00|30372.5|30352.5|30366.4|30346.4|30389.8|30359.7|30365.3|30338.7|631
1626264000000|2021-07-14 12:00:00|30365.4|30345.4|30340.4|30320.4|30372.3|30346.4|30338|30304|570
1626264300000|2021-07-14 12:05:00|30339.5|30319.5|30320.3|30300.3|30348.6|30320|30314.8|30285.3|731
1626264600000|2021-07-14 12:10:00|30320.1|30300.1|30328.9|30308.9|30338.3|30318.3|30315.8|30295.8|669
1626264900000|2021-07-14 12:15:00|30328.7|30308.7|30348.7|30328.7|30350|30330|30328.2|30308.2|695
1626265200000|2021-07-14 12:20:00|30349|30329|30353.8|30333.8|30372.9|30346.4|30347|30317.7|683
1626265500000|2021-07-14 12:25:00|30353.4|30333.4|30346.9|30296.9|30358.1|30333.4|30319.9|30282.8|637
1626265800000|2021-07-14 12:30:00|30344.9|30294.9|30283.9|30233.9|30347|30308.3|30277.7|30227.7|1025
1626266100000|2021-07-14 12:35:00|30284.1|30234.1|30288.9|30268.9|30313.8|30275.5|30263.5|30221.7|962
1626266400000|2021-07-14 12:40:00|30288.1|30268.1|30302.8|30282.8|30317.5|30284.8|30285.9|30255.1|955
1626266700000|2021-07-14 12:45:00|30303.2|30283.2|30301.5|30281.5|30319.5|30285.8|30279.5|30245|797
1626267000000|2021-07-14 12:50:00|30301.7|30281.7|30313.7|30263.7|30334.8|30301.6|30298.3|30263|789
1626267300000|2021-07-14 12:55:00|30299.8|30279.8|30296.5|30276.5|30313.8|30285.4|30284.6|30251.5|792
1626267600000|2021-07-14 13:00:00|30296.6|30276.6|30302.6|30282.6|30332.5|30300.3|30288.3|30263.7|866
1626267900000|2021-07-14 13:05:00|30301.9|30281.9|30331|30311|30347.1|30313|30296.8|30276.8|765
1626268200000|2021-07-14 13:10:00|30330.7|30310.7|30371.8|30351.8|30392.8|30359.2|30324.9|30304.9|770
1626268500000|2021-07-14 13:15:00|30371.3|30351.3|30376.6|30356.6|30389.2|30367|30353.8|30321.8|677
1626268800000|2021-07-14 13:20:00|30376.7|30356.7|30397.6|30377.6|30432|30393.9|30373.9|30352.4|764
1626269100000|2021-07-14 13:25:00|30397.1|30377.1|30381.5|30361.5|30408.7|30377.3|30381.2|30351.9|636
1626269400000|2021-07-14 13:30:00|30381.6|30361.6|30385.3|30365.3|30400.8|30366.4|30359.7|30325.4|652
1626269700000|2021-07-14 13:35:00|30385.6|30365.6|30399.9|30379.9|30416.8|30381.8|30384|30358.3|557
1626270000000|2021-07-14 13:40:00|30399.2|30379.2|30390.1|30370.1|30418.3|30387.8|30380.7|30345.9|617
1626270300000|2021-07-14 13:45:00|30390.4|30370.4|30368.8|30348.8|30391.3|30371.3|30365.6|30335.1|611
1626270600000|2021-07-14 13:50:00|30369.2|30349.2|30361.8|30341.8|30380.9|30352.8|30358.7|30328.5|601
1626270900000|2021-07-14 13:55:00|30361.9|30341.9|30363|30343|30371.3|30351.3|30358.2|30338.2|784
1626271200000|2021-07-14 14:00:00|30363.2|30343.2|30400.1|30380.1|30417.7|30383.9|30354|30325.7|986
1626271500000|2021-07-14 14:05:00|30400.4|30380.4|30397.5|30377.5|30418.3|30398.3|30396|30362.2|836
1626271800000|2021-07-14 14:10:00|30398.3|30378.3|30370|30350|30411.8|30378.7|30368.8|30338.4|852
1626272100000|2021-07-14 14:15:00|30370.5|30350.5|30361.3|30341.3|30386.1|30356.6|30360.7|30336.1|814
1626272400000|2021-07-14 14:20:00|30361.4|30341.4|30371.8|30351.8|30371.9|30351.9|30358.4|30338.4|733
1626272700000|2021-07-14 14:25:00|30372.1|30352.1|30393.9|30343.9|30393.9|30356.7|30359.5|30335|832
1626273000000|2021-07-14 14:30:00|30394.3|30344.3|30387.1|30367.1|30411.7|30381.3|30369|30336.5|820
1626273300000|2021-07-14 14:35:00|30386.6|30366.6|30406.5|30386.5|30425|30390.6|30386.6|30356|776
1626273600000|2021-07-14 14:40:00|30404.9|30384.9|30404.6|30384.6|30419.9|30386|30390.9|30357.5|695
1626273900000|2021-07-14 14:45:00|30404.7|30384.7|30396.2|30376.2|30423.7|30392.4|30396.1|30373.7|793
1626274200000|2021-07-14 14:50:00|30396.1|30376.1|30394|30374|30416.5|30381.2|30380.1|30347.6|862
1626274500000|2021-07-14 14:55:00|30394.2|30374.2|30397.9|30377.9|30431.4|30398|30388.8|30368.8|847
1626274800000|2021-07-14 15:00:00|30399.1|30379.1|30398|30378|30410.1|30390.1|30396|30376|803
1626275100000|2021-07-14 15:05:00|30397.9|30377.9|30407.7|30387.7|30424.4|30394.6|30396.4|30374.4|722
1626275400000|2021-07-14 15:10:00|30407|30387|30394.5|30374.5|30422.4|30389.9|30387.6|30355|626
1626275700000|2021-07-14 15:15:00|30396.7|30376.7|30379.3|30329.3|30401.1|30381.1|30360.3|30322.3|739
1626276000000|2021-07-14 15:20:00|30379.1|30329.1|30355.8|30335.8|30379.8|30344.7|30352.6|30323.2|660
1626276300000|2021-07-14 15:25:00|30355.3|30335.3|30408.1|30358.1|30419.3|30373.1|30354.2|30330.4|836
1626276600000|2021-07-14 15:30:00|30407.5|30357.5|30389.5|30369.5|30412.2|30377.5|30386.8|30354.5|709
1626276900000|2021-07-14 15:35:00|30388.7|30368.7|30380|30360|30391.8|30371.8|30377.4|30357.4|597
1626277200000|2021-07-14 15:40:00|30379.2|30359.2|30379.9|30359.9|30381.4|30361.4|30375.5|30355.5|580
1626277500000|2021-07-14 15:45:00|30379|30359|30398.4|30378.4|30412|30378.4|30379|30345|633
1626277800000|2021-07-14 15:50:00|30397.2|30377.2|30410.6|30360.6|30423.8|30391.2|30389.7|30359.7|760
1626278100000|2021-07-14 15:55:00|30409.8|30359.8|30389.6|30369.6|30409.8|30379.1|30385.7|30359.3|661
1626278400000|2021-07-14 16:00:00|30388.8|30368.8|30375|30355|30403.6|30370.5|30367.4|30332.5|705
1626278700000|2021-07-14 16:05:00|30374.9|30354.9|30374.7|30354.7|30395.9|30358.8|30370.3|30337.6|643
1626279000000|2021-07-14 16:10:00|30374.8|30354.8|30375.9|30355.9|30396.3|30361.9|30373.3|30338.4|643
1626279300000|2021-07-14 16:15:00|30375.6|30355.6|30388.6|30338.6|30393.9|30358.4|30366.9|30334.4|575
1626279600000|2021-07-14 16:20:00|30389.5|30339.5|30339.9|30319.9|30390.4|30344.4|30339.1|30297.7|688
1626279900000|2021-07-14 16:25:00|30340|30320|30342.7|30322.7|30358.4|30324.9|30338.6|30303.5|535
1626280200000|2021-07-14 16:30:00|30342.6|30322.6|30345.2|30325.2|30360.4|30327.9|30335.5|30298.2|506
1626280500000|2021-07-14 16:35:00|30345.5|30325.5|30325.4|30305.4|30351.6|30326.3|30323|30299.5|592
1626280800000|2021-07-14 16:40:00|30325.5|30305.5|30343.3|30323.3|30361.5|30325.3|30324.4|30304.4|578
1626281100000|2021-07-14 16:45:00|30343|30323|30362.9|30312.9|30364.3|30329.9|30340.8|30308.7|578
1626281400000|2021-07-14 16:50:00|30362.4|30312.4|30335.5|30315.5|30363.9|30330.2|30329.7|30309.7|552
1626281700000|2021-07-14 16:55:00|30335.9|30315.9|30334.9|30314.9|30339.1|30319.1|30332.3|30312.3|545
1626282000000|2021-07-14 17:00:00|30335.1|30315.1|30356.9|30306.9|30358.4|30321.8|30326.2|30293.8|640
1626282300000|2021-07-14 17:05:00|30357.3|30307.3|30360.7|30310.7|30362.5|30326.1|30340.9|30304.5|483
1626282600000|2021-07-14 17:10:00|30360.6|30310.6|30350.2|30330.2|30368.9|30333|30345.8|30309.8|482
1626282900000|2021-07-14 17:15:00|30349|30329|30365|30315|30367.8|30333.2|30346.9|30311.8|541
1626283200000|2021-07-14 17:20:00|30366.2|30316.2|30362.5|30312.5|30368.5|30331.1|30347.1|30311|492
1626283500000|2021-07-14 17:25:00|30362.1|30312.1|30347.1|30327.1|30366.1|30330.9|30346.5|30310|451
1626283800000|2021-07-14 17:30:00|30346.5|30326.5|30348.3|30328.3|30366.9|30331.1|30346.5|30310.9|461
1626284100000|2021-07-14 17:35:00|30348.5|30328.5|30331.4|30311.4|30365.2|30329|30328.3|30297|442
1626284400000|2021-07-14 17:40:00|30331.7|30311.7|30347.6|30297.6|30349.9|30315.1|30328.8|30294.7|404
1626284700000|2021-07-14 17:45:00|30347|30297|30337|30317|30352|30317.2|30330.9|30296|405
1626285000000|2021-07-14 17:50:00|30336.8|30316.8|30323.7|30303.7|30352.6|30319.4|30322.6|30290.2|416
1626285300000|2021-07-14 17:55:00|30323.8|30303.8|30325.2|30305.2|30345.6|30311.8|30318.9|30283.5|452
1626285600000|2021-07-14 18:00:00|30325.1|30305.1|30321|30301|30353.7|30314.4|30319.7|30285.9|490
1626285900000|2021-07-14 18:05:00|30321.3|30301.3|30319.3|30299.3|30339.4|30305|30317.8|30286.2|408
1626286200000|2021-07-14 18:10:00|30319.1|30299.1|30318.7|30298.7|30336.6|30303.3|30316.8|30282.1|354
1626286500000|2021-07-14 18:15:00|30318.6|30298.6|30315.4|30295.4|30331|30298.9|30310.1|30277.2|405
1626286800000|2021-07-14 18:20:00|30315.9|30295.9|30311.8|30291.8|30330.4|30297.5|30308.1|30274|375
1626287100000|2021-07-14 18:25:00|30311.6|30291.6|30322|30272|30332.3|30293.4|30305|30271.5|424
1626287400000|2021-07-14 18:30:00|30321.9|30271.9|30322.9|30272.9|30325|30290.1|30305.4|30270.5|420
1626287700000|2021-07-14 18:35:00|30323.6|30273.6|30321.2|30271.2|30325.7|30290.1|30307.2|30270.1|316
1626288000000|2021-07-14 18:40:00|30321.3|30271.3|30311.8|30261.8|30324.2|30288.4|30304.2|30260.8|420
1626288300000|2021-07-14 18:45:00|30312.7|30262.7|30317.9|30267.9|30319.1|30283.6|30296.4|30260.4|393
1626288600000|2021-07-14 18:50:00|30318|30268|30314.4|30264.4|30320.2|30284|30299.1|30262|405
1626288900000|2021-07-14 18:55:00|30314.8|30264.8|30301.2|30251.2|30316.6|30280.8|30283.1|30245.8|613
1626289200000|2021-07-14 19:00:00|30300.3|30250.3|30286.9|30266.9|30311.2|30273.3|30285|30247.1|484
1626289500000|2021-07-14 19:05:00|30286.7|30266.7|30283|30263|30301.9|30268.5|30281.2|30246.5|406
1626289800000|2021-07-14 19:10:00|30282.9|30262.9|30280.8|30260.8|30297.6|30263.5|30278.5|30243.4|390
1626290100000|2021-07-14 19:15:00|30280.3|30260.3|30295.2|30245.2|30298.7|30263.2|30275.5|30240.3|382
1626290400000|2021-07-14 19:20:00|30295.4|30245.4|30274|30254|30298.9|30263.6|30268.4|30235.2|428
1626290700000|2021-07-14 19:25:00|30274.1|30254.1|30287|30237|30301.9|30257.3|30270.2|30232.8|564
1626291000000|2021-07-14 19:30:00|30286.9|30236.9|30295.9|30245.9|30301.5|30257.6|30271|30235.8|439
1626291300000|2021-07-14 19:35:00|30296|30246|30277.1|30227.1|30310.8|30260.8|30271.6|30225.7|641
1626291600000|2021-07-14 19:40:00|30277.2|30227.2|30282.9|30232.9|30305.6|30255.6|30259.6|30223.7|540
1626291900000|2021-07-14 19:45:00|30282.1|30232.1|30273.9|30223.9|30298.5|30248.5|30255.8|30219.3|511
1626292200000|2021-07-14 19:50:00|30273.6|30223.6|30293|30243|30303.2|30254.8|30261.4|30223.5|622
1626292500000|2021-07-14 19:55:00|30294.8|30244.8|30297.9|30247.9|30300.6|30253.8|30270.7|30233.5|741
1626292800000|2021-07-14 20:00:00|30298.9|30248.9|30301|30251|30308.6|30258.6|30296.7|30246.7|570
1626293100000|2021-07-14 20:05:00|30300.3|30250.3|30296.5|30246.5|30303.9|30253.9|30294.3|30244.3|487
1626293400000|2021-07-14 20:10:00|30296.6|30246.6|30299.3|30249.3|30303.9|30253.9|30294.4|30244.4|824
1626293700000|2021-07-14 20:15:00|30297.7|30247.7|30295.1|30245.1|30301.7|30251.7|30293.7|30243.7|729
1626294000000|2021-07-14 20:20:00|30294.7|30244.7|30298.6|30248.6|30300.5|30250.5|30292.6|30242.6|789
1626294300000|2021-07-14 20:25:00|30298.1|30248.1|30295.6|30245.6|30301.6|30251.6|30292|30242|603
1626294600000|2021-07-14 20:30:00|30296.3|30246.3|30296.9|30246.9|30303.8|30253.8|30292.9|30242.9|415
1626294900000|2021-07-14 20:35:00|30297.2|30247.2|30295.9|30245.9|30298.1|30248.1|30291|30241|185
1626295200000|2021-07-14 20:40:00|30296.3|30246.3|30294.7|30244.7|30301.2|30251.2|30292.4|30242.4|550
1626295500000|2021-07-14 20:45:00|30295|30245|30302.9|30252.9|30303.2|30253.2|30291.8|30241.8|718
1626295800000|2021-07-14 20:50:00|30302.7|30252.7|30297.4|30247.4|30304.8|30254.8|30296.2|30246.2|787
1626296100000|2021-07-14 20:55:00|30296.8|30246.8|30299.5|30249.5|30307.5|30253.2|30294.6|30239.7|795
1626296400000|2021-07-14 21:00:00|30300.8|30247.4|30311.4|30234.1|30314.9|30247.4|30300.8|30231.2|32
1626296700000|2021-07-14 21:05:00|30312.5|30233.9|30311|30224|30330.6|30240|30305.8|30218.6|119
1626297000000|2021-07-14 21:10:00|30325.4|30218.4|30313.9|30223.2|30325.9|30239.5|30298.9|30202.6|156
1626297300000|2021-07-14 21:15:00|30320.9|30213.9|30309.5|30235.2|30321.4|30241|30300.3|30213.9|135
1626297600000|2021-07-14 21:20:00|30302.2|30235.6|30317.1|30219.4|30321.5|30242|30297.9|30214|180
1626297900000|2021-07-14 21:25:00|30318.5|30218.3|30302.6|30235.8|30324.1|30240|30296|30214.3|111
1626298200000|2021-07-14 21:30:00|30311.8|30237.2|30309.8|30224.9|30317.9|30240.2|30298.9|30209.3|184
1626298500000|2021-07-14 21:35:00|30308|30227.7|30306.3|30237.9|30314.7|30240.2|30300.9|30217.5|185
1626298800000|2021-07-14 21:40:00|30306.4|30238|30311.1|30223.6|30314.6|30240.2|30305|30219.5|105
1626299100000|2021-07-14 21:45:00|30309.2|30235.3|30317.1|30218.1|30321.9|30239.4|30305.9|30213.5|257
1626299400000|2021-07-14 21:50:00|30315.7|30221.1|30316.9|30233|30322|30239|30306.4|30211.2|240
1626299700000|2021-07-14 21:55:00|30317.7|30227.4|30315.2|30230.2|30320.2|30237|30307.7|30219.8|307
1626300000000|2021-07-14 22:00:00|30316.3|30231.3|30339.9|30243.9|30346.2|30251.4|30307.1|30230.2|434
1626300300000|2021-07-14 22:05:00|30340|30242.6|30341.5|30250.4|30347.2|30255|30327|30240.1|211
1626300600000|2021-07-14 22:10:00|30342.4|30242.2|30335.5|30248.9|30344.9|30252.7|30326.1|30232.9|198
1626300900000|2021-07-14 22:15:00|30338.6|30248.5|30343.4|30249.1|30349.2|30252|30328|30242.1|241
1626301200000|2021-07-14 22:20:00|30338.6|30249.4|30341.4|30252|30345.3|30253|30325.8|30237.5|244
1626301500000|2021-07-14 22:25:00|30340.8|30252.1|30339.4|30250.4|30348.5|30254|30328|30234|207
1626301800000|2021-07-14 22:30:00|30336.4|30248.7|30337.4|30255.1|30346.7|30256.6|30328.8|30243.4|334
1626302100000|2021-07-14 22:35:00|30332.9|30252.5|30337.7|30249.1|30342.2|30256.6|30330.7|30244.9|281
1626302400000|2021-07-14 22:40:00|30338.6|30247|30329.1|30249.5|30341.7|30258.3|30328|30245.2|268
1626302700000|2021-07-14 22:45:00|30329.2|30249.8|30332.8|30247.3|30340.9|30257.3|30325.7|30243.3|229
1626303000000|2021-07-14 22:50:00|30331.9|30246.1|30336.7|30251.7|30342.9|30259.5|30324.4|30244.5|300
1626303300000|2021-07-14 22:55:00|30336.6|30251.5|30335.7|30253.3|30340|30256.3|30325|30246.2|324
1626303600000|2021-07-14 23:00:00|30333.6|30253.5|30339.3|30252.6|30343.4|30259.7|30327.6|30245.7|292
1626303900000|2021-07-14 23:05:00|30337.1|30250.1|30339.9|30254|30344|30261|30328.2|30240.4|413
1626304200000|2021-07-14 23:10:00|30338.4|30250.8|30339|30254.3|30346.4|30261.6|30331.3|30242.5|465
1626304500000|2021-07-14 23:15:00|30339.6|30254.5|30342.4|30250|30357.4|30258.3|30332.2|30244.6|280
1626304800000|2021-07-14 23:20:00|30341.6|30250.5|30345.1|30253.1|30353.7|30257.2|30332.8|30243.4|373
1626305100000|2021-07-14 23:25:00|30344.2|30253|30336.6|30251.1|30352.2|30257.4|30330.4|30247.7|388
1626305400000|2021-07-14 23:30:00|30337|30252.1|30337.2|30254.1|30345.4|30257.2|30329.8|30246.7|415
1626305700000|2021-07-14 23:35:00|30336.7|30254.2|30336.5|30255|30343.8|30259.9|30330.8|30251.1|404
1626306000000|2021-07-14 23:40:00|30338.7|30253.9|30334.8|30257.7|30344.4|30259|30330.7|30251.8|427
1626306300000|2021-07-14 23:45:00|30335.4|30255.8|30334.9|30252.7|30344.8|30259|30328|30249.9|455
1626306600000|2021-07-14 23:50:00|30332.5|30252.9|30331.3|30254.1|30342|30262.3|30327.8|30248.2|382
1626306900000|2021-07-14 23:55:00|30334|30256.5|30333.2|30258.7|30340.4|30265.5|30329.2|30255|639
1626307200000|2021-07-15 00:00:00|30330.2|30256.1|30331.3|30270|30344.1|30275|30322.8|30249.2|595
1626307500000|2021-07-15 00:05:00|30330|30270.6|30336.1|30273.4|30339.7|30277.9|30323.4|30256.7|425
1626307800000|2021-07-15 00:10:00|30336.6|30272.3|30333.7|30271.9|30342|30282|30328.6|30270.2|377
1626308100000|2021-07-15 00:15:00|30334|30272.1|30327.6|30277.6|30341.6|30281.1|30325.5|30266.2|502
1626308400000|2021-07-15 00:20:00|30327.8|30277.8|30322.9|30271.6|30330.9|30280.9|30319.2|30264.6|422
1626308700000|2021-07-15 00:25:00|30323.4|30271.1|30323.5|30273.5|30329.8|30275|30320.1|30268.1|443
1626309000000|2021-07-15 00:30:00|30324|30273.9|30326.6|30272.5|30332.7|30277.2|30320.1|30263.4|559
1626309300000|2021-07-15 00:35:00|30324.9|30274.6|30326|30273.3|30332|30277.3|30321.4|30269|535
1626309600000|2021-07-15 00:40:00|30326.1|30273.9|30326.9|30268.4|30333|30277|30320.7|30266.8|568
1626309900000|2021-07-15 00:45:00|30326.6|30268.6|30330.9|30273.9|30339.8|30278.1|30321.4|30265.5|571
1626310200000|2021-07-15 00:50:00|30331.4|30274.1|30343.2|30281|30351.4|30284.3|30322.5|30268.5|689
1626310500000|2021-07-15 00:55:00|30344.2|30280.4|30347.4|30293.2|30355.8|30302.4|30337.2|30268.9|849
1626310800000|2021-07-15 01:00:00|30345.1|30294|30356.3|30306.3|30358.8|30308.8|30336|30272.9|858
1626311100000|2021-07-15 01:05:00|30356|30306|30354.8|30304.8|30357.7|30307.7|30349.3|30299.3|630
1626311400000|2021-07-15 01:10:00|30354.3|30304.3|30357.6|30307.6|30359.7|30309.7|30350.4|30300.4|632
1626311700000|2021-07-15 01:15:00|30357.8|30307.8|30352.3|30302.3|30360.6|30310.6|30351.4|30301.4|406
1626312000000|2021-07-15 01:20:00|30351.8|30301.8|30342.7|30292.7|30353.2|30303.2|30339.8|30289.8|440
1626312300000|2021-07-15 01:25:00|30342.9|30292.9|30346.4|30296.4|30351.1|30301.1|30342.6|30292.6|371
1626312600000|2021-07-15 01:30:00|30345.2|30295.2|30344.2|30294.2|30352.8|30311.6|30331.6|30291.7|558
1626312900000|2021-07-15 01:35:00|30343.9|30293.9|30343.5|30293.5|30347.4|30297.4|30338.1|30288.1|534
1626313200000|2021-07-15 01:40:00|30343.6|30293.6|30334.8|30284.8|30343.6|30293.6|30332.9|30282.9|509
1626313500000|2021-07-15 01:45:00|30335|30285|30352.7|30302.7|30353.6|30303.6|30332.9|30282.9|463
1626313800000|2021-07-15 01:50:00|30350.8|30300.8|30347.5|30297.5|30354.4|30304.4|30345.7|30295.7|463
1626314100000|2021-07-15 01:55:00|30347.6|30297.6|30349.3|30299.3|30355.8|30305.8|30346.1|30296.1|446
1626314400000|2021-07-15 02:00:00|30348.9|30298.9|30354.6|30304.6|30357.5|30307.5|30348|30298|486
1626314700000|2021-07-15 02:05:00|30354.1|30304.1|30352.7|30302.7|30356.5|30306.5|30346.8|30296.8|480
1626315000000|2021-07-15 02:10:00|30352.6|30302.6|30353.6|30303.6|30363|30313|30352.3|30302.3|560
1626315300000|2021-07-15 02:15:00|30353.1|30303.1|30351.4|30301.4|30357.4|30307.4|30349.5|30299.5|459
1626315600000|2021-07-15 02:20:00|30351|30301|30354.5|30304.5|30359.7|30309.7|30350.7|30300.7|425
1626315900000|2021-07-15 02:25:00|30354.4|30304.4|30352.2|30302.2|30356.5|30306.5|30350.1|30300.1|376
1626316200000|2021-07-15 02:30:00|30351.6|30301.6|30354.4|30304.4|30356.6|30306.6|30348.7|30298.7|420
1626316500000|2021-07-15 02:35:00|30354.7|30304.7|30350.3|30300.3|30354.9|30304.9|30347.8|30297.8|428
1626316800000|2021-07-15 02:40:00|30350.2|30300.2|30355.1|30305.1|30355.6|30305.6|30349.4|30299.4|405
1626317100000|2021-07-15 02:45:00|30354.9|30304.9|30351.3|30301.3|30356.5|30306.5|30348.3|30298.3|332
1626317400000|2021-07-15 02:50:00|30350.8|30300.8|30352.2|30302.2|30354.9|30304.9|30346.9|30296.9|308
1626317700000|2021-07-15 02:55:00|30352.3|30302.3|30359.1|30309.1|30362.7|30312.7|30351.1|30301.1|483
1626318000000|2021-07-15 03:00:00|30358.3|30308.3|30350.7|30300.7|30359.5|30309.5|30349.5|30299.5|403
1626318300000|2021-07-15 03:05:00|30350.5|30300.5|30353.4|30303.4|30356.7|30306.7|30348|30298|361
1626318600000|2021-07-15 03:10:00|30353|30303|30351.2|30301.2|30355.3|30305.3|30346.9|30296.9|378
1626318900000|2021-07-15 03:15:00|30350.7|30300.7|30346|30296|30353.4|30303.4|30345.1|30295.1|407
1626319200000|2021-07-15 03:20:00|30345.7|30295.7|30351.4|30301.4|30352.3|30302.3|30345.3|30295.3|390
1626319500000|2021-07-15 03:25:00|30350.7|30300.7|30345.8|30295.8|30353.4|30303.4|30344.8|30294.8|345
1626319800000|2021-07-15 03:30:00|30346.6|30296.6|30344.9|30294.9|30350.5|30300.5|30340|30290|385
1626320100000|2021-07-15 03:35:00|30344.4|30294.4|30339.8|30289.8|30346|30296|30338.9|30288.9|298
1626320400000|2021-07-15 03:40:00|30339.9|30289.9|30340.8|30290.8|30342.9|30292.9|30338.1|30288.1|366
1626320700000|2021-07-15 03:45:00|30341.2|30291.2|30340.3|30290.3|30342.4|30292.4|30338.2|30288.2|277
1626321000000|2021-07-15 03:50:00|30340.2|30290.2|30339.3|30289.3|30340.6|30290.6|30336.6|30286.6|299
1626321300000|2021-07-15 03:55:00|30338.8|30288.8|30334.7|30284.7|30340|30290|30333.1|30283.1|379
1626321600000|2021-07-15 04:00:00|30335|30285|30334.5|30284.5|30337.9|30287.9|30330.4|30280.4|327
1626321900000|2021-07-15 04:05:00|30333.9|30283.9|30331|30281|30336.3|30286.3|30330.6|30280.6|304
1626322200000|2021-07-15 04:10:00|30331.4|30281.4|30331.8|30281.8|30335.5|30285.5|30329|30279|393
1626322500000|2021-07-15 04:15:00|30331.5|30281.5|30329.3|30279.3|30333.5|30283.5|30326.3|30276.3|332
1626322800000|2021-07-15 04:20:00|30329|30279|30330|30280|30332.5|30282.5|30326|30276|293
1626323100000|2021-07-15 04:25:00|30330.1|30280.1|30330.8|30280.8|30332.5|30282.5|30326.1|30276.1|297
1626323400000|2021-07-15 04:30:00|30328.6|30278.6|30328.1|30278.1|30333.5|30283.5|30325.6|30275.6|270
1626323700000|2021-07-15 04:35:00|30329|30279|30333.2|30283.2|30333.2|30283.2|30323.1|30273.1|350
1626324000000|2021-07-15 04:40:00|30332.8|30282.8|30331.9|30281.9|30335.2|30285.2|30328.5|30278.5|320
1626324300000|2021-07-15 04:45:00|30332.2|30282.2|30331.8|30281.8|30336.5|30286.5|30329|30279|322
1626324600000|2021-07-15 04:50:00|30332|30282|30334.3|30284.3|30335|30285|30328.6|30278.6|278
1626324900000|2021-07-15 04:55:00|30334.4|30284.4|30346.4|30296.4|30353.9|30303.9|30331.5|30281.5|425
1626325200000|2021-07-15 05:00:00|30345.8|30295.8|30334.8|30284.8|30346|30296|30333.3|30283.3|322
1626325500000|2021-07-15 05:05:00|30332.9|30282.9|30330.6|30280.6|30335.9|30285.9|30326.9|30276.9|387
1626325800000|2021-07-15 05:10:00|30330.8|30280.8|30336.3|30286.3|30340.1|30290.1|30330.2|30280.2|425
1626326100000|2021-07-15 05:15:00|30335.9|30285.9|30339.7|30289.7|30339.8|30289.8|30333.9|30283.9|337
1626326400000|2021-07-15 05:20:00|30339.8|30289.8|30335.8|30285.8|30340.5|30290.5|30332.4|30282.4|342
1626326700000|2021-07-15 05:25:00|30336|30286|30330.3|30280.3|30337.3|30296.9|30316.9|30278.1|290
1626327000000|2021-07-15 05:30:00|30330.4|30280.4|30329.1|30279.1|30331.7|30281.7|30326.8|30276.8|337
1626327300000|2021-07-15 05:35:00|30329.5|30279.5|30328|30278|30330.8|30280.8|30325|30275|353
1626327600000|2021-07-15 05:40:00|30328.5|30278.5|30326.7|30276.7|30330.1|30280.1|30323.5|30273.5|400
1626327900000|2021-07-15 05:45:00|30326.1|30276.1|30319.5|30269.5|30327.6|30288.3|30308.3|30263.4|463
1626328200000|2021-07-15 05:50:00|30319.9|30269.9|30316.1|30266.1|30320.8|30270.8|30314.7|30264.7|480
1626328500000|2021-07-15 05:55:00|30316.2|30266.2|30313.4|30263.4|30320.3|30270.3|30305.2|30237|476
1626328800000|2021-07-15 06:00:00|30313.3|30263.3|30291.7|30271.7|30314.2|30275.6|30289.2|30254.8|512
1626329100000|2021-07-15 06:05:00|30291.9|30271.9|30282|30262|30310.4|30275.4|30280.1|30245.1|497
1626329400000|2021-07-15 06:10:00|30281.5|30261.5|30289.3|30269.3|30306.8|30270.9|30281.5|30247.4|413
1626329700000|2021-07-15 06:15:00|30289.5|30269.5|30278.6|30258.6|30305.9|30271.5|30267.4|30231.8|576
1626330000000|2021-07-15 06:20:00|30297.1|30247.1|30344|30294|30345|30295|30284.6|30247.1|563
1626330300000|2021-07-15 06:25:00|30343.6|30293.6|30335.3|30285.3|30351.8|30301.8|30311.4|30278.5|512
1626330600000|2021-07-15 06:30:00|30335.4|30285.4|30315|30295|30337.2|30302.2|30312.4|30280.7|508
1626330900000|2021-07-15 06:35:00|30314.9|30294.9|30294.7|30274.7|30317|30297|30283.9|30250.7|574
1626331200000|2021-07-15 06:40:00|30294.4|30274.4|30303.2|30283.2|30328.2|30295.8|30292.9|30258.9|609
1626331500000|2021-07-15 06:45:00|30303.3|30283.3|30317.4|30297.4|30332.8|30306.3|30296.2|30265.1|623
1626331800000|2021-07-15 06:50:00|30317.6|30297.6|30347.7|30327.7|30380|30343.6|30317.2|30284|672
1626332100000|2021-07-15 06:55:00|30347.8|30327.8|30354.1|30334.1|30363.7|30336.8|30347.1|30312.6|537
1626332400000|2021-07-15 07:00:00|30354.2|30334.2|30329.3|30309.3|30377.5|30340.5|30324.9|30289.3|784
1626332700000|2021-07-15 07:05:00|30329.1|30309.1|30323.5|30303.5|30347.8|30313.2|30323.5|30290.3|615
1626333000000|2021-07-15 07:10:00|30323.7|30303.7|30313.8|30293.8|30346.6|30313|30291.3|30271.3|712
1626333300000|2021-07-15 07:15:00|30314.4|30294.4|30318.2|30298.2|30333.7|30309.8|30314.2|30279.5|644
1626333600000|2021-07-15 07:20:00|30318.8|30298.8|30339.1|30319.1|30355.9|30322.2|30309.8|30289.8|653
1626333900000|2021-07-15 07:25:00|30338.6|30318.6|30358.1|30338.1|30371.8|30340.6|30338.6|30314.2|667
1626334200000|2021-07-15 07:30:00|30358.5|30338.5|30351.2|30331.2|30368.8|30342.4|30333.5|30297.4|706
1626334500000|2021-07-15 07:35:00|30351.1|30331.1|30363.2|30313.2|30388.1|30361.4|30348.7|30311.9|594
1626334800000|2021-07-15 07:40:00|30363.3|30313.3|30351.3|30331.3|30386.3|30357.1|30344|30309.5|834
1626335100000|2021-07-15 07:45:00|30351.2|30331.2|30330.3|30310.3|30371.8|30346.4|30328.3|30295.3|908
1626335400000|2021-07-15 07:50:00|30329.6|30309.6|30325.3|30305.3|30363.8|30330.5|30311.1|30280.7|908
1626335700000|2021-07-15 07:55:00|30324.5|30304.5|30308|30288|30335.1|30307.2|30306.8|30278.1|685
1626336000000|2021-07-15 08:00:00|30308.6|30288.6|30333.9|30313.9|30362.6|30333.2|30307.9|30287.9|804
1626336300000|2021-07-15 08:05:00|30350.6|30300.6|30330.6|30310.6|30358.9|30326.7|30307.4|30273.2|863
1626336600000|2021-07-15 08:10:00|30330.1|30310.1|30303.6|30283.6|30360.6|30329.6|30302.2|30272.2|724
1626336900000|2021-07-15 08:15:00|30302.8|30282.8|30302.7|30282.7|30317.9|30286.2|30296.3|30262|585
1626337200000|2021-07-15 08:20:00|30302.8|30282.8|30309|30259|30316.5|30282.8|30273.9|30237.4|644
1626337500000|2021-07-15 08:25:00|30309.3|30259.3|30299.2|30279.2|30320.1|30289.2|30278.6|30246.9|760
1626337800000|2021-07-15 08:30:00|30297.9|30277.9|30308.8|30288.8|30310.4|30290.4|30295.7|30275.7|657
1626338100000|2021-07-15 08:35:00|30307.9|30287.9|30307.7|30287.7|30333.7|30302.5|30263.5|30228.9|791
1626338400000|2021-07-15 08:40:00|30305|30285|30293.2|30273.2|30320.5|30287.3|30262.9|30227.3|903
1626338700000|2021-07-15 08:45:00|30292.9|30272.9|30304.1|30284.1|30317.6|30288.7|30291.1|30259.7|717
1626339000000|2021-07-15 08:50:00|30304.5|30284.5|30297.4|30277.4|30321.4|30292.4|30296.5|30263.1|664
1626339300000|2021-07-15 08:55:00|30296.6|30276.6|30302.9|30282.9|30326.1|30291.1|30294.6|30274.6|677
1626339600000|2021-07-15 09:00:00|30303.2|30283.2|30304.3|30284.3|30308.7|30288.7|30299|30279|632
1626339900000|2021-07-15 09:05:00|30304.1|30284.1|30308.4|30288.4|30311|30291|30300.9|30280.9|796
1626340200000|2021-07-15 09:10:00|30307.4|30287.4|30333.2|30313.2|30343.6|30315.1|30307.4|30284.9|603
1626340500000|2021-07-15 09:15:00|30333|30313|30342.4|30322.4|30346.1|30326.1|30332.8|30312.8|617
1626340800000|2021-07-15 09:20:00|30342.9|30322.9|30330.1|30310.1|30349.8|30329.8|30325.9|30305.9|519
1626341100000|2021-07-15 09:25:00|30329.2|30309.2|30336|30316|30346.8|30326.8|30325.5|30305.5|527
1626341400000|2021-07-15 09:30:00|30336.1|30316.1|30336.4|30316.4|30346.7|30325.8|30325.4|30295.2|593
1626341700000|2021-07-15 09:35:00|30336.6|30316.6|30311.4|30291.4|30341.8|30316.6|30311.3|30291.3|539
1626342000000|2021-07-15 09:40:00|30311.6|30291.6|30323.6|30303.6|30340.1|30309.7|30301.8|30269.8|583
1626342300000|2021-07-15 09:45:00|30324.7|30304.7|30327.9|30307.9|30329.9|30309.9|30324|30304|426
1626342600000|2021-07-15 09:50:00|30327.8|30307.8|30334.8|30314.8|30335.1|30315.1|30323.8|30303.8|500
1626342900000|2021-07-15 09:55:00|30334.7|30314.7|30328.7|30308.7|30336.9|30316.9|30324.8|30304.8|565
1626343200000|2021-07-15 10:00:00|30329.8|30309.8|30346.2|30326.2|30358.9|30327.1|30326.5|30302|861
1626343500000|2021-07-15 10:05:00|30346.3|30326.3|30366.1|30346.1|30380.6|30348.9|30338.1|30318.1|701
1626343800000|2021-07-15 10:10:00|30366.2|30346.2|30365|30345|30379.7|30353.4|30364|30329.7|620
1626344100000|2021-07-15 10:15:00|30365.1|30345.1|30351.4|30331.4|30379.6|30351.9|30348.3|30323.3|875
1626344400000|2021-07-15 10:20:00|30351|30331|30376|30356|30382.9|30362.9|30344.3|30324.3|838
1626344700000|2021-07-15 10:25:00|30376.3|30356.3|30397.5|30377.5|30397.7|30377.7|30362.3|30342.3|758
1626345000000|2021-07-15 10:30:00|30397.6|30377.6|30383.6|30363.6|30418.7|30391|30381|30360.6|705
1626345300000|2021-07-15 10:35:00|30383.8|30363.8|30383.1|30363.1|30405.8|30385.8|30372.6|30342.3|682
1626345600000|2021-07-15 10:40:00|30382.8|30362.8|30417.7|30397.7|30419.6|30399.6|30381|30349.2|735
1626345900000|2021-07-15 10:45:00|30417.8|30397.8|30427.7|30407.7|30432.8|30412.8|30416.7|30396.7|592
1626346200000|2021-07-15 10:50:00|30427.4|30407.4|30425.2|30405.2|30434.4|30414.4|30423.7|30403.7|694
1626346500000|2021-07-15 10:55:00|30425|30405|30444.2|30424.2|30446.6|30426.6|30411.1|30379.8|660
1626346800000|2021-07-15 11:00:00|30442|30422|30422|30402|30455.8|30425.4|30402.4|30381.2|751
1626347100000|2021-07-15 11:05:00|30421.9|30401.9|30440.8|30420.8|30444|30424|30421.9|30401.9|728
1626347400000|2021-07-15 11:10:00|30440.9|30420.9|30433.1|30413.1|30449.6|30420.9|30409.1|30389.1|686
1626347700000|2021-07-15 11:15:00|30432.8|30412.8|30443.3|30423.3|30443.6|30423.6|30432.3|30412.3|547
1626348000000|2021-07-15 11:20:00|30443|30423|30444.4|30424.4|30480.5|30450.2|30427.6|30400.7|778
1626348300000|2021-07-15 11:25:00|30444.5|30424.5|30430.3|30410.3|30444.8|30424.8|30426.3|30406.3|602
1626348600000|2021-07-15 11:30:00|30430.1|30410.1|30442.4|30422.4|30444.8|30424.8|30429.8|30409.8|600
1626348900000|2021-07-15 11:35:00|30442.6|30422.6|30441.3|30421.3|30442.6|30422.6|30433.4|30413.4|600
1626349200000|2021-07-15 11:40:00|30441.2|30421.2|30436.4|30416.4|30448.3|30428.3|30435.8|30415.8|619
1626349500000|2021-07-15 11:45:00|30436.3|30416.3|30436|30416|30446.8|30425.6|30423.3|30389.8|609
1626349800000|2021-07-15 11:50:00|30436.2|30416.2|30442|30422|30452.9|30424.1|30432.4|30402.9|589
1626350100000|2021-07-15 11:55:00|30442.7|30422.7|30442.7|30422.7|30462.6|30437.4|30435.8|30412.6|707
1626350400000|2021-07-15 12:00:00|30442.4|30422.4|30444.1|30424.1|30465.6|30433.9|30431.6|30411.6|675
1626350700000|2021-07-15 12:05:00|30444|30424|30438.9|30418.9|30452.1|30432.1|30430.3|30410.3|630
1626351000000|2021-07-15 12:10:00|30438.6|30418.6|30450.3|30430.3|30454|30434|30438.2|30418.2|715
1626351300000|2021-07-15 12:15:00|30451.1|30431.1|30444|30424|30454.4|30434.4|30444|30424|533
1626351600000|2021-07-15 12:20:00|30445.1|30425.1|30431.2|30411.2|30446|30426|30428.8|30408.8|551
1626351900000|2021-07-15 12:25:00|30430.9|30410.9|30450.6|30400.6|30452.2|30413.7|30418.9|30395.6|573
1626352200000|2021-07-15 12:30:00|30449.8|30399.8|30437.9|30417.9|30458.9|30427.7|30426.6|30394.2|756
1626352500000|2021-07-15 12:35:00|30438.9|30418.9|30438.5|30418.5|30443.2|30423.2|30431.4|30411.4|630
1626352800000|2021-07-15 12:40:00|30439.4|30419.4|30434.9|30414.9|30439.4|30419.4|30431.9|30411.9|514
1626353100000|2021-07-15 12:45:00|30435|30415|30435.7|30415.7|30461.8|30441.8|30433.8|30410.1|665
1626353400000|2021-07-15 12:50:00|30435.9|30415.9|30452.2|30432.2|30468.4|30435.9|30434.6|30406.7|714
1626353700000|2021-07-15 12:55:00|30452.5|30432.5|30459.7|30439.7|30465.9|30445.9|30450.9|30430.9|736
1626354000000|2021-07-15 13:00:00|30458|30438|30454.1|30434.1|30476.3|30445.2|30449.5|30418.7|714
1626354300000|2021-07-15 13:05:00|30454|30434|30434.3|30414.3|30454|30434|30432.5|30412.5|710
1626354600000|2021-07-15 13:10:00|30434.2|30414.2|30462.3|30412.3|30463.2|30425.2|30433.9|30409.7|680
1626354900000|2021-07-15 13:15:00|30462.4|30412.4|30446.5|30426.5|30463|30429|30439.7|30407.2|655
1626355200000|2021-07-15 13:20:00|30446.4|30426.4|30442.5|30422.5|30447.1|30427.1|30433.8|30413.8|595
1626355500000|2021-07-15 13:25:00|30442.8|30422.8|30433|30413|30442.8|30422.8|30432.1|30412.1|610
1626355800000|2021-07-15 13:30:00|30433.4|30413.4|30421.9|30401.9|30440.5|30420.5|30417.6|30397.6|564
1626356100000|2021-07-15 13:35:00|30422.4|30402.4|30415.1|30395.1|30425.2|30405.2|30412.8|30392.8|624
1626356400000|2021-07-15 13:40:00|30414.7|30394.7|30411.6|30391.6|30426.7|30406.7|30410.8|30390.8|631
1626356700000|2021-07-15 13:45:00|30411.8|30391.8|30412.7|30392.7|30414.8|30394.8|30407.5|30387.5|582
1626357000000|2021-07-15 13:50:00|30412.6|30392.6|30426|30406|30427.7|30407.7|30411.4|30391.4|551
1626357300000|2021-07-15 13:55:00|30422.5|30402.5|30405.7|30385.7|30425.9|30405.9|30403.4|30383.4|575
1626357600000|2021-07-15 14:00:00|30405.5|30385.5|30388.7|30368.7|30414.5|30394.5|30388|30368|580
1626357900000|2021-07-15 14:05:00|30388.8|30368.8|30380.7|30360.7|30390.3|30370.3|30375.7|30355.7|615
1626358200000|2021-07-15 14:10:00|30380.9|30360.9|30385.6|30365.6|30393.2|30373.2|30377.1|30357.1|720
1626358500000|2021-07-15 14:15:00|30385.4|30365.4|30394.9|30374.9|30395|30375|30384.3|30364.3|505
1626358800000|2021-07-15 14:20:00|30394.5|30374.5|30385.2|30365.2|30398.5|30378.5|30383|30363|590
1626359100000|2021-07-15 14:25:00|30385.1|30365.1|30384.8|30364.8|30389.9|30369.9|30364.8|30344.8|740
1626359400000|2021-07-15 14:30:00|30384|30364|30365.6|30345.6|30384.6|30364.6|30360.4|30340.4|777
1626359700000|2021-07-15 14:35:00|30366|30346|30369.4|30349.4|30372.9|30352.9|30360.6|30340.6|713
1626360000000|2021-07-15 14:40:00|30369.9|30349.9|30383.8|30363.8|30386.3|30366.3|30368|30348|678
1626360300000|2021-07-15 14:45:00|30383.9|30363.9|30380.9|30360.9|30390.8|30370.8|30379.1|30359.1|705
1626360600000|2021-07-15 14:50:00|30381.4|30361.4|30371.5|30351.5|30384.7|30364.7|30365.9|30345.9|755
1626360900000|2021-07-15 14:55:00|30373.3|30353.3|30358.1|30338.1|30373.8|30353.8|30351|30331|750
1626361200000|2021-07-15 15:00:00|30357.7|30337.7|30373.1|30353.1|30398.6|30364.5|30354.4|30334.4|740
1626361500000|2021-07-15 15:05:00|30374.3|30354.3|30351|30331|30374.3|30354.3|30350.3|30330.3|720
1626361800000|2021-07-15 15:10:00|30351.1|30331.1|30353.9|30333.9|30358|30338|30350.4|30330.4|583
1626362100000|2021-07-15 15:15:00|30353.8|30333.8|30358.7|30338.7|30362.2|30342.2|30353.8|30333.8|551
1626362400000|2021-07-15 15:20:00|30358.8|30338.8|30357.2|30337.2|30359.5|30339.5|30337.2|30317.2|564
1626362700000|2021-07-15 15:25:00|30376.3|30326.3|30368.6|30348.6|30387.5|30351.7|30349.8|30317.3|645
1626363000000|2021-07-15 15:30:00|30368.4|30348.4|30402.1|30352.1|30402.6|30365.4|30366.7|30326.5|669
1626363300000|2021-07-15 15:35:00|30402.2|30352.2|30365|30315|30425|30375|30351.3|30310.1|889
1626363600000|2021-07-15 15:40:00|30363.3|30313.3|30383.9|30333.9|30394.9|30344.9|30359|30309|946
1626363900000|2021-07-15 15:45:00|30380.4|30330.4|30393.9|30343.9|30402.2|30352.2|30376.7|30326.7|914
1626364200000|2021-07-15 15:50:00|30396|30346|30373.3|30323.3|30397.7|30351.2|30354.3|30313.4|609
1626364500000|2021-07-15 15:55:00|30372.9|30322.9|30411.5|30361.5|30412.5|30362.5|30359.3|30322.9|750
1626364800000|2021-07-15 16:00:00|30411.3|30361.3|30412.8|30362.8|30416.5|30366.5|30402.7|30352.7|685
1626365100000|2021-07-15 16:05:00|30413.3|30363.3|30416.6|30366.6|30420.4|30370.4|30408.8|30358.8|639
1626365400000|2021-07-15 16:10:00|30417.1|30367.1|30416.7|30366.7|30429.9|30385.3|30405.3|30358.2|714
1626365700000|2021-07-15 16:15:00|30416.3|30366.3|30428.2|30378.2|30431.5|30393.6|30405.3|30366.3|732
1626366000000|2021-07-15 16:20:00|30428.5|30378.5|30415.4|30365.4|30429.4|30379.4|30414.3|30364.3|545
1626366300000|2021-07-15 16:25:00|30415.5|30365.5|30410.1|30360.1|30417.3|30367.3|30408.3|30358.3|518
1626366600000|2021-07-15 16:30:00|30411.3|30361.3|30417.6|30367.6|30417.9|30367.9|30409.7|30359.7|521
1626366900000|2021-07-15 16:35:00|30417.3|30367.3|30413.4|30363.4|30417.9|30367.9|30410.5|30360.5|508
1626367200000|2021-07-15 16:40:00|30413.3|30363.3|30418.1|30368.1|30421.4|30371.4|30411.4|30361.4|382
1626367500000|2021-07-15 16:45:00|30418.2|30368.2|30412.2|30362.2|30420|30376.9|30392.1|30357.4|421
1626367800000|2021-07-15 16:50:00|30412.3|30362.3|30403.2|30383.2|30418.4|30383.5|30396.1|30361.9|378
1626368100000|2021-07-15 16:55:00|30402.5|30382.5|30400.9|30380.9|30418.6|30384.8|30399.1|30365.5|410
1626368400000|2021-07-15 17:00:00|30400.7|30380.7|30405|30385|30421.9|30385.9|30399|30367.2|435
1626368700000|2021-07-15 17:05:00|30405.2|30385.2|30401.3|30381.3|30405.6|30385.6|30400.7|30380.7|379
1626369000000|2021-07-15 17:10:00|30401.6|30381.6|30409.5|30389.5|30410.4|30390.4|30400.2|30380.2|336
1626369300000|2021-07-15 17:15:00|30409.4|30389.4|30417.9|30397.9|30438.2|30400.8|30409.3|30378.8|619
1626369600000|2021-07-15 17:20:00|30418|30398|30410.1|30390.1|30420|30400|30407.5|30387.5|412
1626369900000|2021-07-15 17:25:00|30409.7|30389.7|30424.9|30374.9|30424.9|30390.5|30405.1|30366.2|543
1626370200000|2021-07-15 17:30:00|30424.8|30374.8|30429.8|30379.8|30433.7|30383.7|30423.6|30373.6|562
1626370500000|2021-07-15 17:35:00|30429.9|30379.9|30430.5|30380.5|30433.3|30383.3|30427.8|30377.8|448
1626370800000|2021-07-15 17:40:00|30430.1|30380.1|30429|30379|30433.9|30383.9|30424.5|30374.5|481
1626371100000|2021-07-15 17:45:00|30428.7|30378.7|30425.9|30375.9|30432.9|30382.9|30424.8|30374.8|569
1626371400000|2021-07-15 17:50:00|30426|30376|30434.7|30384.7|30434.9|30398.7|30412.7|30373.9|475
1626371700000|2021-07-15 17:55:00|30434.4|30384.4|30436.1|30386.1|30437.1|30399.3|30416.6|30376.1|528
1626372000000|2021-07-15 18:00:00|30436.3|30386.3|30421|30401|30442.6|30405.7|30419.1|30384.9|513
1626372300000|2021-07-15 18:05:00|30421.3|30401.3|30417.4|30397.4|30436.7|30401.7|30415.3|30382.3|429
1626372600000|2021-07-15 18:10:00|30417.2|30397.2|30422.1|30402.1|30439.5|30404.4|30417.2|30386.9|439
1626372900000|2021-07-15 18:15:00|30423.3|30403.3|30422.2|30402.2|30443|30405.6|30418.1|30384.7|483
1626373200000|2021-07-15 18:20:00|30422.8|30402.8|30438.2|30388.2|30442.2|30406.5|30418.8|30384.6|462
1626373500000|2021-07-15 18:25:00|30438.4|30388.4|30433.3|30383.3|30439.6|30405.6|30415.9|30381.9|548
1626373800000|2021-07-15 18:30:00|30433.4|30383.4|30417.8|30397.8|30435.1|30399.7|30414|30381.9|483
1626374100000|2021-07-15 18:35:00|30417.7|30397.7|30417.4|30397.4|30421.6|30401.6|30415.1|30395.1|450
1626374400000|2021-07-15 18:40:00|30417.6|30397.6|30419|30399|30420.4|30400.4|30413.5|30393.5|348
1626374700000|2021-07-15 18:45:00|30418.8|30398.8|30413.5|30393.5|30419.5|30399.5|30413.5|30393.5|502
1626375000000|2021-07-15 18:50:00|30413.8|30393.8|30418.6|30398.6|30436.7|30400.9|30413.8|30382.1|577
1626375300000|2021-07-15 18:55:00|30418.5|30398.5|30412|30392|30434.6|30399.1|30411.1|30376.9|605
1626375600000|2021-07-15 19:00:00|30412.2|30392.2|30410|30390|30429.8|30393.5|30408.9|30374.1|512
1626375900000|2021-07-15 19:05:00|30409.9|30389.9|30408.9|30388.9|30425.5|30393.4|30408|30372.6|465
1626376200000|2021-07-15 19:10:00|30409|30389|30407.2|30387.2|30425|30390.1|30405.8|30373.4|432
1626376500000|2021-07-15 19:15:00|30407.1|30387.1|30408.6|30388.6|30426.5|30391.1|30405.3|30373.7|479
1626376800000|2021-07-15 19:20:00|30409|30389|30407|30387|30411|30391|30406.6|30386.6|417
1626377100000|2021-07-15 19:25:00|30406.9|30386.9|30418.3|30368.3|30422.4|30387.7|30403.5|30366.6|501
1626377400000|2021-07-15 19:30:00|30418.2|30368.2|30419.5|30369.5|30421.8|30371.8|30415.5|30365.5|469
1626377700000|2021-07-15 19:35:00|30420.5|30370.5|30397.8|30347.8|30421.5|30371.5|30390|30340|525
1626378000000|2021-07-15 19:40:00|30395.9|30345.9|30396.2|30346.2|30400.9|30350.9|30390.5|30340.5|576
1626378300000|2021-07-15 19:45:00|30396.4|30346.4|30416.8|30362.9|30421.2|30366.9|30367.5|30317.5|651
1626378600000|2021-07-15 19:50:00|30417|30361.9|30406.8|30356.8|30421.5|30370.8|30385.6|30334.6|698
1626378900000|2021-07-15 19:55:00|30407|30357|30394.9|30344.9|30407.8|30357.8|30388.2|30333.1|682
1626379200000|2021-07-15 20:00:00|30395|30345|30389.2|30339.2|30400.5|30350.5|30385.5|30331.8|482
1626379500000|2021-07-15 20:05:00|30388.8|30338.8|30392.9|30342.9|30403.1|30353.1|30384|30333.5|509
1626379800000|2021-07-15 20:10:00|30393.2|30343.2|30394.7|30344.7|30402.6|30352.6|30372.5|30320.1|962
1626380100000|2021-07-15 20:15:00|30395.3|30345.3|30393.2|30343.2|30395.9|30345.9|30382.4|30324.9|704
1626380400000|2021-07-15 20:20:00|30394.2|30344.2|30393.4|30343.4|30395.9|30345.9|30382.2|30324.7|550
1626380700000|2021-07-15 20:25:00|30393.6|30343.6|30401.6|30351.6|30404.9|30354.9|30384.1|30332.5|563
1626381000000|2021-07-15 20:30:00|30400.4|30350.4|30394.3|30344.3|30400.4|30350.4|30375.1|30319.4|504
1626381300000|2021-07-15 20:35:00|30394|30344|30393.2|30343.2|30396.1|30346.1|30389.6|30339.6|255
1626381600000|2021-07-15 20:40:00|30392.8|30342.8|30388|30338|30394.5|30359.2|30378.3|30328.5|340
1626381900000|2021-07-15 20:45:00|30387.6|30337.6|30383.9|30333.9|30393.7|30343.7|30375.7|30323.4|402
1626382200000|2021-07-15 20:50:00|30390.7|30340.7|30385.4|30335.4|30393.6|30343.6|30377|30313.9|484
1626382500000|2021-07-15 20:55:00|30385.5|30335.5|30386.4|30332|30404.1|30342.7|30377.2|30303.9|477
1626382800000|2021-07-15 21:00:00|30392.3|30305.2|30412.5|30305.5|30416.6|30312.5|30392.3|30292|66
1626383100000|2021-07-15 21:05:00|30415.6|30308.6|30408|30301|30417.9|30310.9|30402.5|30295.5|149
1626383400000|2021-07-15 21:10:00|30407.9|30300.9|30407|30300|30415.9|30308.9|30397.6|30293.9|226
1626383700000|2021-07-15 21:15:00|30406.9|30300.6|30408.6|30303.6|30409|30305|30405.4|30298.9|144
1626384000000|2021-07-15 21:20:00|30408.5|30303.1|30406.5|30303.5|30411.8|30310|30401.7|30294.7|182
1626384300000|2021-07-15 21:25:00|30406.2|30303.2|30405|30306.8|30409.3|30308.1|30398.4|30295|141
1626384600000|2021-07-15 21:30:00|30405.3|30307.1|30402.7|30303.9|30409.3|30309.4|30397.5|30300|228
1626384900000|2021-07-15 21:35:00|30403.2|30305.6|30403.8|30308.9|30405.6|30316|30393.1|30304|228
1626385200000|2021-07-15 21:40:00|30404.7|30307.4|30400.7|30310.4|30408.8|30315.5|30392.6|30299.4|323
1626385500000|2021-07-15 21:45:00|30400.8|30308|30400.3|30307.7|30407.9|30316.2|30396.2|30300.8|179
1626385800000|2021-07-15 21:50:00|30400.1|30308.7|30398.3|30307.3|30408.3|30312.1|30394.8|30300.2|182
1626386100000|2021-07-15 21:55:00|30398.1|30308.1|30394|30299.7|30400.3|30311.5|30392.3|30297|201
1626386400000|2021-07-15 22:00:00|30398.8|30298.2|30381.9|30304.6|30400.6|30318.8|30379.4|30298.2|413
1626386700000|2021-07-15 22:05:00|30387.5|30306.8|30388.9|30311.6|30392.4|30318.6|30381.1|30300.5|266
1626387000000|2021-07-15 22:10:00|30389.4|30313.3|30383.7|30314.9|30392|30319.6|30381.4|30302.6|230
1626387300000|2021-07-15 22:15:00|30384.6|30315.1|30390.5|30311.4|30393.1|30321.6|30376.4|30302.5|218
1626387600000|2021-07-15 22:20:00|30387.1|30313|30386.2|30309.6|30394.4|30320.6|30377.1|30301.7|219
1626387900000|2021-07-15 22:25:00|30384.9|30309.8|30383.9|30314.4|30390.4|30321.3|30380.4|30301.8|235
1626388200000|2021-07-15 22:30:00|30384.6|30313.7|30387.3|30315.3|30391.6|30318.8|30380.7|30303.1|272
1626388500000|2021-07-15 22:35:00|30387.2|30315|30382.8|30306|30392.5|30319.8|30380.5|30302.4|215
1626388800000|2021-07-15 22:40:00|30396|30313.1|30384.2|30306|30396|30318.9|30376.4|30302.4|296
1626389100000|2021-07-15 22:45:00|30380.3|30307.5|30378.5|30302.2|30390|30315.1|30373.2|30293.5|513
1626389400000|2021-07-15 22:50:00|30380.6|30307.1|30381.7|30309.1|30387.1|30313.8|30376.2|30298.9|327
1626389700000|2021-07-15 22:55:00|30380.1|30312|30383.8|30309.6|30389.2|30314.3|30375.4|30296.5|286
1626390000000|2021-07-15 23:00:00|30382.7|30309|30383.9|30308.8|30390.6|30318|30379.9|30305.4|433
1626390300000|2021-07-15 23:05:00|30385.6|30309.6|30383.4|30307|30387.7|30317.4|30375.1|30301.7|343
1626390600000|2021-07-15 23:10:00|30382.3|30308.4|30380.4|30303.1|30389.6|30316.8|30378.3|30300.7|434
1626390900000|2021-07-15 23:15:00|30380.6|30304.9|30386.1|30309.7|30391.8|30312.2|30379.6|30297.8|434
1626391200000|2021-07-15 23:20:00|30383.4|30305.3|30381.5|30305.9|30393.1|30316.4|30378.1|30298.3|411
1626391500000|2021-07-15 23:25:00|30387.5|30307.4|30385.8|30304.2|30393.3|30319.2|30376.7|30301.2|401
1626391800000|2021-07-15 23:30:00|30386.2|30303.9|30391.1|30318.8|30395.9|30319.8|30379.1|30299.5|440
1626392100000|2021-07-15 23:35:00|30396.9|30314|30392.5|30323.7|30399.2|30329|30382.6|30307.1|402
1626392400000|2021-07-15 23:40:00|30392.2|30324.5|30397.6|30329.7|30400.8|30332.3|30388.1|30319.4|675
1626392700000|2021-07-15 23:45:00|30393.3|30332.8|30397.8|30326.5|30400.7|30332.8|30387.6|30320.8|473
1626393000000|2021-07-15 23:50:00|30396.5|30328.1|30391.4|30331.1|30403.8|30333.4|30387.9|30321.5|334
1626393300000|2021-07-15 23:55:00|30393.6|30330.8|30395.8|30321.6|30400.6|30332.2|30387.5|30321.6|272
1626393600000|2021-07-16 00:00:00|30392.5|30321.1|30383.6|30318.6|30400|30332.7|30377.4|30311.5|587
1626393900000|2021-07-16 00:05:00|30384.8|30318.1|30379.5|30315.9|30390|30330.1|30372|30303.7|369
1626394200000|2021-07-16 00:10:00|30378.6|30321.6|30375.1|30317.2|30381|30322.1|30369.6|30307.1|408
1626394500000|2021-07-16 00:15:00|30376.6|30318.9|30384.7|30325.4|30388|30331.1|30373.2|30307.4|466
1626394800000|2021-07-16 00:20:00|30383.3|30326.1|30390|30340|30404.8|30352.9|30379.1|30321.8|597
1626395100000|2021-07-16 00:25:00|30389.8|30339.8|30390.2|30340.2|30396.8|30346.3|30386.8|30336.8|381
1626395400000|2021-07-16 00:30:00|30392|30342|30392.8|30342.8|30397.5|30347.5|30388.6|30338.6|409
1626395700000|2021-07-16 00:35:00|30393.8|30343.8|30389.3|30339.3|30393.8|30343.8|30384.3|30334.3|393
1626396000000|2021-07-16 00:40:00|30389.4|30339.4|30395.2|30345.2|30400|30350|30385.1|30335.1|412
1626396300000|2021-07-16 00:45:00|30394.9|30344.9|30403|30353|30406.6|30356.6|30391.9|30341.9|458
1626396600000|2021-07-16 00:50:00|30403.3|30353.3|30401.9|30351.9|30409|30358.9|30396|30346|509
1626396900000|2021-07-16 00:55:00|30402.9|30352.9|30404.5|30354.5|30411.5|30361.5|30402.4|30352.4|431
1626397200000|2021-07-16 01:00:00|30404.1|30354.1|30410.7|30360.7|30413.7|30363.7|30402.5|30352.5|472
1626397500000|2021-07-16 01:05:00|30411.1|30361.1|30412.9|30362.9|30415.2|30365.2|30401|30351|459
1626397800000|2021-07-16 01:10:00|30412.1|30362.1|30408.9|30358.9|30415.3|30365.3|30405.6|30355.6|452
1626398100000|2021-07-16 01:15:00|30409|30359|30414.4|30364.4|30414.4|30364.4|30403.6|30353.6|480
1626398400000|2021-07-16 01:20:00|30414.2|30364.2|30416.8|30366.8|30418|30368|30409.2|30359.2|343
1626398700000|2021-07-16 01:25:00|30416.9|30366.9|30412.2|30362.2|30416.9|30380.9|30400.9|30356.7|433
1626399000000|2021-07-16 01:30:00|30408.7|30358.7|30409.8|30359.8|30415.5|30378.6|30398.6|30357.4|421
1626399300000|2021-07-16 01:35:00|30408|30358|30415.9|30365.9|30418|30368|30407.8|30357.8|442
1626399600000|2021-07-16 01:40:00|30414.4|30364.4|30423.3|30373.3|30424.4|30374.4|30411.6|30361.6|420
1626399900000|2021-07-16 01:45:00|30421.9|30371.9|30422|30372|30425.9|30375.9|30417.5|30367.5|513
1626400200000|2021-07-16 01:50:00|30422.3|30372.3|30419.8|30369.8|30425.5|30375.5|30415.6|30365.6|457
1626400500000|2021-07-16 01:55:00|30420.2|30370.2|30432.5|30382.5|30432.9|30382.9|30417.1|30367.1|554
1626400800000|2021-07-16 02:00:00|30432.4|30382.4|30419.6|30369.6|30432.4|30382.4|30417.3|30367.3|506
1626401100000|2021-07-16 02:05:00|30420|30370|30419.9|30369.9|30423.5|30388.5|30408.5|30365.8|424
1626401400000|2021-07-16 02:10:00|30421.9|30371.9|30419.7|30369.7|30424.6|30374.6|30416.1|30366.1|401
1626401700000|2021-07-16 02:15:00|30419.5|30369.5|30419.6|30369.6|30422.3|30372.3|30415.4|30365.4|407
1626402000000|2021-07-16 02:20:00|30418.7|30368.7|30419.9|30369.9|30424.5|30374.5|30416.4|30366.4|393
1626402300000|2021-07-16 02:25:00|30419.2|30369.2|30425.3|30375.3|30427.3|30391.1|30410.9|30367.8|313
1626402600000|2021-07-16 02:30:00|30426.6|30376.6|30423.1|30373.1|30426.8|30376.8|30419.9|30369.9|336
1626402900000|2021-07-16 02:35:00|30423.3|30373.3|30422|30372|30425.3|30375.3|30418.2|30368.2|368
1626403200000|2021-07-16 02:40:00|30422.2|30372.2|30417.3|30367.3|30425.5|30375.5|30414.9|30364.9|341
1626403500000|2021-07-16 02:45:00|30417.9|30367.9|30415.3|30365.3|30421.9|30371.9|30413.8|30363.8|324
1626403800000|2021-07-16 02:50:00|30415.6|30365.6|30416.4|30366.4|30420.1|30370.1|30412.7|30362.7|302
1626404100000|2021-07-16 02:55:00|30415.7|30365.7|30414.6|30364.6|30422.2|30372.2|30414.1|30364.1|424
1626404400000|2021-07-16 03:00:00|30415.3|30365.3|30399.5|30349.5|30418.4|30368.4|30396.9|30344|516
1626404700000|2021-07-16 03:05:00|30400.2|30350.2|30399.6|30349.6|30405.4|30355.4|30395.3|30345.3|443
1626405000000|2021-07-16 03:10:00|30399.1|30349.1|30401.5|30351.5|30405.8|30355.8|30397.4|30347.4|322
1626405300000|2021-07-16 03:15:00|30401.7|30351.7|30399.5|30349.5|30405.8|30355.8|30395.6|30345.5|366
1626405600000|2021-07-16 03:20:00|30399|30348.8|30400.3|30350.3|30405.1|30355.1|30394.5|30343.8|315
1626405900000|2021-07-16 03:25:00|30400.9|30350.9|30398.1|30348.1|30401.3|30351.3|30394.5|30341.6|369
1626406200000|2021-07-16 03:30:00|30398|30348|30399.6|30349.6|30402.3|30352.3|30394.5|30344.5|347
1626406500000|2021-07-16 03:35:00|30398.2|30348.2|30396.4|30346.4|30401.7|30351.7|30393|30343|352
1626406800000|2021-07-16 03:40:00|30396.7|30346.7|30399.3|30349.3|30400.7|30350.7|30390.6|30337.6|339
1626407100000|2021-07-16 03:45:00|30399.7|30349.7|30394.1|30344.1|30400.2|30350.2|30388.6|30338.6|368
1626407400000|2021-07-16 03:50:00|30394.4|30344.4|30395|30345|30396.5|30346.5|30389.4|30338.7|368
1626407700000|2021-07-16 03:55:00|30395.5|30345.5|30391|30341|30395.5|30345.5|30387.4|30336.9|359
1626408000000|2021-07-16 04:00:00|30391.1|30341.1|30394.4|30344.4|30395.5|30345.5|30387.8|30336.7|392
1626408300000|2021-07-16 04:05:00|30394|30344|30395.6|30345.6|30398.3|30348.3|30391.2|30338.8|328
1626408600000|2021-07-16 04:10:00|30395.7|30345.7|30387.1|30337.1|30397.7|30347.7|30385.8|30335.7|321
1626408900000|2021-07-16 04:15:00|30388|30338|30390.3|30340.3|30392.9|30342.9|30384.6|30333.6|299
1626409200000|2021-07-16 04:20:00|30389.4|30339.4|30387.3|30334.6|30392.3|30342.3|30385.5|30333|292
1626409500000|2021-07-16 04:25:00|30387.7|30335.8|30388.2|30337.8|30393.1|30343.1|30386.2|30332.9|306
1626409800000|2021-07-16 04:30:00|30389|30339|30392.6|30340.9|30396|30346|30387.4|30333.7|301
1626410100000|2021-07-16 04:35:00|30391.6|30340.8|30399.4|30349.4|30404.2|30354.2|30391|30337.5|419
1626410400000|2021-07-16 04:40:00|30401.7|30351.7|30403.9|30353.9|30404.9|30354.9|30398.8|30348.8|339
1626410700000|2021-07-16 04:45:00|30403.7|30353.7|30400.5|30350.5|30405.3|30355.3|30395.9|30343|343
1626411000000|2021-07-16 04:50:00|30400.4|30350.4|30396.3|30346.3|30403.3|30353.3|30394.8|30339|370
1626411300000|2021-07-16 04:55:00|30398.4|30348.4|30399.9|30349.9|30403.3|30353.3|30396|30345.8|362
1626411600000|2021-07-16 05:00:00|30400.6|30350.6|30399.1|30349.1|30401.2|30351.2|30395.4|30345.4|314
1626411900000|2021-07-16 05:05:00|30399.3|30349.3|30398.4|30348.4|30402.2|30352.2|30396|30346|271
1626412200000|2021-07-16 05:10:00|30397.8|30347.8|30398.6|30348.6|30402.8|30352.8|30394.9|30344.9|294
1626412500000|2021-07-16 05:15:00|30399.1|30349.1|30402.1|30352.1|30403|30353|30396.8|30346.8|331
1626412800000|2021-07-16 05:20:00|30401.6|30351.6|30402.3|30352.3|30404.3|30354.3|30397.8|30347.8|304
1626413100000|2021-07-16 05:25:00|30402.5|30352.5|30398.2|30348.2|30404.3|30354.3|30396.9|30346.9|296
1626413400000|2021-07-16 05:30:00|30397.5|30347.5|30394.4|30344.4|30401|30351|30390.8|30340.8|462
1626413700000|2021-07-16 05:35:00|30393.9|30343.9|30390|30340|30397.6|30347.6|30390|30340|388
1626414000000|2021-07-16 05:40:00|30389.8|30339.8|30391.2|30341.2|30395|30345|30388|30338|383
1626414300000|2021-07-16 05:45:00|30391.8|30341.8|30393.8|30343.8|30395.4|30345.4|30388.5|30338.5|305
1626414600000|2021-07-16 05:50:00|30392.7|30342.7|30395.4|30345.4|30397.9|30347.9|30390.2|30340.2|414
1626414900000|2021-07-16 05:55:00|30397.3|30347.3|30397|30347|30402.7|30352.7|30394.4|30344.4|469
1626415200000|2021-07-16 06:00:00|30396.3|30346.3|30396.2|30346.2|30410.5|30360.5|30390.2|30340.2|731
1626415500000|2021-07-16 06:05:00|30396|30346|30394.6|30344.6|30396.7|30346.7|30389.6|30339.6|452
1626415800000|2021-07-16 06:10:00|30394.7|30344.7|30392.4|30342.4|30397.1|30347.1|30389.7|30339.7|435
1626416100000|2021-07-16 06:15:00|30392.5|30342.5|30409.4|30359.4|30414.9|30375.5|30380|30330|472
1626416400000|2021-07-16 06:20:00|30409.8|30359.8|30400.8|30350.8|30414.4|30378.5|30392.7|30347.1|500
1626416700000|2021-07-16 06:25:00|30400.7|30350.7|30396|30346|30403.7|30353.7|30391.9|30341.9|500
1626417000000|2021-07-16 06:30:00|30396.5|30346.5|30384.3|30334.3|30403.4|30368.9|30377.5|30333.5|620
1626417300000|2021-07-16 06:35:00|30384.1|30334.1|30359.1|30339.1|30388.3|30343.6|30355.5|30321.2|586
1626417600000|2021-07-16 06:40:00|30359.3|30339.3|30375.4|30325.4|30384.2|30340.6|30345.7|30311.5|736
1626417900000|2021-07-16 06:45:00|30375.3|30325.3|30355.2|30305.2|30414.6|30378.9|30353.4|30303.4|734
1626418200000|2021-07-16 06:50:00|30355.3|30305.3|30371.1|30321.1|30396.1|30355.4|30337.9|30302.2|643
1626418500000|2021-07-16 06:55:00|30358|30338|30358.6|30308.6|30402.9|30358.1|30333.1|30297.7|812
1626418800000|2021-07-16 07:00:00|30359.8|30309.8|30370.2|30350.2|30387.7|30351.8|30359.2|30309.8|827
1626419100000|2021-07-16 07:05:00|30369.9|30349.9|30338.8|30318.8|30375.2|30350.4|30335.3|30300.8|684
1626419400000|2021-07-16 07:10:00|30338.9|30318.9|30346|30326|30354.6|30326|30330.3|30298.7|593
1626419700000|2021-07-16 07:15:00|30344.4|30324.4|30344.5|30324.5|30364.4|30329.8|30340.9|30306.2|515
1626420000000|2021-07-16 07:20:00|30344|30324|30340.8|30320.8|30356.1|30326.2|30336.4|30306.1|543
1626420300000|2021-07-16 07:25:00|30340.7|30320.7|30352.8|30332.8|30364.4|30335.1|30339.8|30314.4|652
1626420600000|2021-07-16 07:30:00|30352.6|30332.6|30394.4|30374.4|30417.3|30384.1|30352.3|30327.6|763
1626420900000|2021-07-16 07:35:00|30393.1|30373.1|30401.9|30381.9|30442.6|30404.7|30391.8|30360.2|678
1626421200000|2021-07-16 07:40:00|30400.7|30380.7|30449.6|30429.6|30468.5|30434.4|30393.6|30371.4|788
1626421500000|2021-07-16 07:45:00|30449.2|30429.2|30470|30450|30569.5|30462.5|30438.4|30409.5|849
1626421800000|2021-07-16 07:50:00|30470.4|30450.4|30500|30480|30514.7|30489.3|30466.9|30435.2|648
1626422100000|2021-07-16 07:55:00|30499.5|30479.5|30501.7|30481.7|30517.4|30485.3|30496.3|30462.8|550
1626422400000|2021-07-16 08:00:00|30501.2|30481.2|30526|30476|30539.1|30506.7|30500.8|30457.4|817
1626422700000|2021-07-16 08:05:00|30525.4|30475.4|30507.9|30487.9|30527.6|30494.1|30504.9|30471.9|654
1626423000000|2021-07-16 08:10:00|30508.1|30488.1|30484.1|30434.1|30513.5|30488.4|30472.2|30422.2|860
1626423300000|2021-07-16 08:15:00|30486.4|30436.4|30479.8|30429.8|30504.5|30470.5|30438.8|30411.7|757
1626423600000|2021-07-16 08:20:00|30479.4|30429.4|30449.5|30429.5|30481.8|30449.6|30449.5|30417.4|644
1626423900000|2021-07-16 08:25:00|30450.2|30430.2|30460.7|30410.7|30474.7|30440.7|30431.1|30406.2|680
1626424200000|2021-07-16 08:30:00|30460.8|30410.8|30438.2|30418.2|30460.8|30428.7|30430|30395.8|540
1626424500000|2021-07-16 08:35:00|30438.5|30418.5|30439.2|30419.2|30461.5|30427.8|30436.4|30404.5|494
1626424800000|2021-07-16 08:40:00|30438.9|30418.9|30416.7|30396.7|30442.5|30420.6|30412|30378.3|543
1626425100000|2021-07-16 08:45:00|30416.1|30396.1|30417.9|30367.9|30422.5|30397.2|30392.7|30356.1|655
1626425400000|2021-07-16 08:50:00|30418|30368|30413.7|30393.7|30433.7|30398.2|30398.3|30365.1|622
1626425700000|2021-07-16 08:55:00|30413.5|30393.5|30428|30378|30432.9|30397.4|30405.6|30374.2|671
1626426000000|2021-07-16 09:00:00|30428.4|30378.4|30430.4|30410.4|30445.6|30415.4|30411|30376.8|606
1626426300000|2021-07-16 09:05:00|30430.3|30410.3|30428.4|30408.4|30437|30417|30425.5|30405.5|584
1626426600000|2021-07-16 09:10:00|30428.6|30408.6|30425.6|30405.6|30433.1|30413.1|30418|30398|524
1626426900000|2021-07-16 09:15:00|30428|30408|30425.1|30405.1|30442|30408|30416.8|30385.6|587
1626427200000|2021-07-16 09:20:00|30425|30405|30449.2|30429.2|30452.2|30432.2|30418.5|30398.5|590
1626427500000|2021-07-16 09:25:00|30448.8|30428.8|30437.3|30417.3|30460.2|30429.2|30429.3|30397|546
1626427800000|2021-07-16 09:30:00|30436.9|30416.9|30445.5|30395.5|30452.1|30417.3|30422.4|30388.9|578
1626428100000|2021-07-16 09:35:00|30429.9|30409.9|30421|30401|30440.2|30410.4|30419.2|30386.6|605
1626428400000|2021-07-16 09:40:00|30422.6|30402.6|30423.7|30403.7|30447.5|30412.5|30420.4|30392.3|498
1626428700000|2021-07-16 09:45:00|30424.4|30404.4|30432.9|30412.9|30445.5|30413.1|30420.7|30386.5|661
1626429000000|2021-07-16 09:50:00|30432.5|30412.5|30432.3|30412.3|30442.1|30413|30422|30391.3|661
1626429300000|2021-07-16 09:55:00|30431.7|30411.7|30439.2|30419.2|30447.3|30421|30428.3|30396.9|578
1626429600000|2021-07-16 10:00:00|30439.8|30419.8|30443.8|30423.8|30457.8|30425.9|30437.6|30406.4|555
1626429900000|2021-07-16 10:05:00|30443.6|30423.6|30446.6|30426.6|30448.4|30428.4|30440.2|30420.2|363
1626430200000|2021-07-16 10:10:00|30446.3|30426.3|30449.6|30429.6|30454.4|30434.4|30442.9|30422.9|572
1626430500000|2021-07-16 10:15:00|30450.4|30430.4|30453.8|30433.8|30454.3|30434.3|30444.2|30424.2|466
1626430800000|2021-07-16 10:20:00|30453.3|30433.3|30455.4|30435.4|30459.7|30439.7|30450|30430|479
1626431100000|2021-07-16 10:25:00|30455.3|30435.3|30474.6|30454.6|30498.4|30463.2|30450.3|30426.9|561
1626431400000|2021-07-16 10:30:00|30473.7|30453.7|30479.2|30429.2|30490.6|30460.9|30459.2|30424|625
1626431700000|2021-07-16 10:35:00|30465.8|30445.8|30461.9|30411.9|30481.9|30446.8|30438.4|30403.6|742
1626432000000|2021-07-16 10:40:00|30461.5|30411.5|30455.4|30405.4|30473.3|30438.1|30445.3|30395.3|745
1626432300000|2021-07-16 10:45:00|30455.1|30405.1|30482.2|30432.2|30488.7|30456.4|30443.2|30404|711
1626432600000|2021-07-16 10:50:00|30482.6|30432.6|30484.5|30434.5|30493.8|30461.3|30462.2|30425.8|771
1626432900000|2021-07-16 10:55:00|30485.3|30435.3|30474.4|30454.4|30491.4|30459.8|30468.4|30433.2|636
1626433200000|2021-07-16 11:00:00|30474.7|30454.7|30493.3|30443.3|30495.4|30462.3|30474.2|30439.4|774
1626433500000|2021-07-16 11:05:00|30493.9|30443.9|30480|30460|30495|30461.4|30471.5|30438.3|823
1626433800000|2021-07-16 11:10:00|30481.1|30461.1|30505.2|30455.2|30525.3|30492.6|30477.2|30441.7|702
1626434100000|2021-07-16 11:15:00|30505|30455|30490.1|30440.1|30507.1|30473.3|30473.7|30439.2|661
1626434400000|2021-07-16 11:20:00|30490.8|30440.8|30487.8|30437.8|30495.7|30457.3|30473.5|30433|740
1626434700000|2021-07-16 11:25:00|30486.9|30436.9|30474.1|30454.1|30495.2|30463|30471.1|30435.2|443
1626435000000|2021-07-16 11:30:00|30473.6|30453.6|30487.1|30437.1|30487.5|30457|30470.9|30430.8|599
1626435300000|2021-07-16 11:35:00|30486.9|30436.9|30489.9|30439.9|30491.5|30456.2|30468.1|30434.5|481
1626435600000|2021-07-16 11:40:00|30490|30440|30480.7|30460.7|30496.6|30461.7|30474.8|30439.5|570
1626435900000|2021-07-16 11:45:00|30480.6|30460.6|30516.6|30466.6|30525.3|30485|30480.6|30444.7|773
1626436200000|2021-07-16 11:50:00|30516.9|30466.9|30504.3|30484.3|30528.8|30494.3|30499|30462.8|751
1626436500000|2021-07-16 11:55:00|30503.9|30483.9|30521.5|30471.5|30526.1|30491.8|30502|30466.2|859
1626436800000|2021-07-16 12:00:00|30520.3|30470.3|30504|30484|30530.6|30496.7|30503.2|30466.8|750
1626437100000|2021-07-16 12:05:00|30503.6|30483.6|30497|30477|30525.6|30494.4|30495|30462|720
1626437400000|2021-07-16 12:10:00|30497.1|30477.1|30504.2|30454.2|30524|30489.8|30472.5|30442.1|712
1626437700000|2021-07-16 12:15:00|30489.2|30469.2|30489.2|30439.2|30513.3|30479.8|30461.5|30439.2|768
1626438000000|2021-07-16 12:20:00|30476.1|30456.1|30490.4|30440.4|30493.7|30462.1|30465.1|30431.2|672
1626438300000|2021-07-16 12:25:00|30487.4|30437.4|30478.7|30428.7|30490.2|30453.9|30462.2|30417|663
1626438600000|2021-07-16 12:30:00|30474.9|30424.9|30478.9|30458.9|30510.2|30471.9|30469.8|30423.6|871
1626438900000|2021-07-16 12:35:00|30479.4|30459.4|30501.3|30481.3|30516.5|30481.7|30476.3|30443.3|752
1626439200000|2021-07-16 12:40:00|30500.8|30480.8|30487.1|30467.1|30525.7|30497.8|30482.9|30447.4|808
1626439500000|2021-07-16 12:45:00|30487.5|30467.5|30485.6|30465.6|30493.7|30473.7|30483.2|30463.2|630
1626439800000|2021-07-16 12:50:00|30486|30466|30489.5|30469.5|30503.7|30472|30478.1|30443|613
1626440100000|2021-07-16 12:55:00|30489.6|30469.6|30487.5|30467.5|30493|30473|30481.6|30461.6|548
1626440400000|2021-07-16 13:00:00|30487.1|30467.1|30478.7|30458.7|30496.6|30472.6|30475.4|30445.2|652
1626440700000|2021-07-16 13:05:00|30478.6|30458.6|30469.5|30449.5|30480.6|30460.6|30465.6|30445.6|632
1626441000000|2021-07-16 13:10:00|30469.4|30449.4|30461.4|30441.4|30474.3|30454.3|30460.7|30440.7|546
1626441300000|2021-07-16 13:15:00|30461.7|30441.7|30445.8|30425.8|30463|30443|30438.1|30418.1|714
1626441600000|2021-07-16 13:20:00|30445.9|30425.9|30449.4|30429.4|30453.5|30433.5|30445.7|30425.7|597
1626441900000|2021-07-16 13:25:00|30449.5|30429.5|30450.3|30430.3|30460.4|30440.4|30446.2|30426.2|598
1626442200000|2021-07-16 13:30:00|30451.6|30431.6|30425.9|30405.9|30455.2|30435.2|30422.6|30391.8|752
1626442500000|2021-07-16 13:35:00|30426|30406|30438.2|30418.2|30449.2|30418.9|30425.6|30396.2|638
1626442800000|2021-07-16 13:40:00|30437.9|30417.9|30481.8|30461.8|30487.9|30463|30437.4|30417.4|684
1626443100000|2021-07-16 13:45:00|30481.4|30461.4|30500.5|30480.5|30520.3|30492|30478.6|30458.6|791
1626443400000|2021-07-16 13:50:00|30500.4|30480.4|30467.6|30447.6|30504.5|30484.5|30458.1|30431.9|837
1626443700000|2021-07-16 13:55:00|30466.7|30446.7|30463.7|30413.7|30483.5|30448.6|30428.1|30396.8|800
1626444000000|2021-07-16 14:00:00|30456.9|30406.9|30458|30438|30468.8|30441.3|30436.4|30402.9|839
1626444300000|2021-07-16 14:05:00|30456.9|30436.9|30454.4|30434.4|30487.3|30461.8|30451.9|30418.4|799
1626444600000|2021-07-16 14:10:00|30454.3|30434.3|30469.5|30449.5|30484.5|30450.1|30451.4|30420.2|839
1626444900000|2021-07-16 14:15:00|30469.6|30449.6|30468.8|30448.8|30486.6|30466.6|30459.5|30433.6|754
1626445200000|2021-07-16 14:20:00|30469.2|30449.2|30491.6|30441.6|30506.6|30475.8|30467.4|30438.5|791
1626445500000|2021-07-16 14:25:00|30491.5|30441.5|30462.1|30442.1|30492|30458.1|30456|30436|758
1626445800000|2021-07-16 14:30:00|30462.2|30442.2|30440.8|30420.8|30466.2|30443.9|30423.3|30382.5|799
1626446100000|2021-07-16 14:35:00|30441.2|30421.2|30447.7|30427.7|30476.6|30445|30437.7|30410.1|802
1626446400000|2021-07-16 14:40:00|30447.6|30427.6|30455.6|30435.6|30462.6|30442.6|30443.6|30423.6|735
1626446700000|2021-07-16 14:45:00|30455.9|30435.9|30471.9|30451.9|30474.5|30454.5|30454.1|30434.1|726
1626447000000|2021-07-16 14:50:00|30471.7|30451.7|30430.9|30410.9|30471.8|30451.8|30428.3|30399.5|705
1626447300000|2021-07-16 14:55:00|30432.4|30412.4|30414.4|30394.4|30432.6|30412.6|30412.7|30380.6|817
1626447600000|2021-07-16 15:00:00|30414.8|30394.8|30442.9|30392.9|30453.1|30416.9|30409.9|30376.3|765
1626447900000|2021-07-16 15:05:00|30442.7|30392.7|30421.8|30401.8|30449.7|30416.5|30415.6|30381.8|724
1626448200000|2021-07-16 15:10:00|30421.3|30401.3|30454.6|30434.6|30467.9|30437.6|30420.3|30383|675
1626448500000|2021-07-16 15:15:00|30454.5|30434.5|30456.5|30436.5|30483.5|30454.8|30453.4|30433.1|664
1626448800000|2021-07-16 15:20:00|30456.2|30436.2|30468.8|30448.8|30484.6|30450.2|30454.5|30429.5|602
1626449100000|2021-07-16 15:25:00|30469|30449|30466.3|30446.3|30485.3|30450|30453.4|30420.4|584
1626449400000|2021-07-16 15:30:00|30466.9|30446.9|30475.8|30425.8|30482.5|30448.8|30448.6|30404.6|726
1626449700000|2021-07-16 15:35:00|30475.3|30425.3|30470.3|30420.3|30482.2|30432.2|30445|30395|993
1626450000000|2021-07-16 15:40:00|30470.2|30420.2|30450.5|30430.5|30472.8|30431.2|30431.9|30396.7|776
1626450300000|2021-07-16 15:45:00|30450.1|30430.1|30463.4|30443.4|30480.7|30446|30449.8|30418.3|595
1626450600000|2021-07-16 15:50:00|30463.5|30443.5|30465.5|30445.5|30480.1|30448|30455.2|30421.6|730
1626450900000|2021-07-16 15:55:00|30465.7|30445.7|30448.2|30428.2|30475.2|30446.5|30446.7|30412.3|765
1626451200000|2021-07-16 16:00:00|30448|30428|30446.4|30426.4|30464.2|30429.6|30444.3|30410.5|544
1626451500000|2021-07-16 16:05:00|30447.5|30427.5|30458.7|30408.7|30466.5|30429.8|30442.9|30406.7|585
1626451800000|2021-07-16 16:10:00|30458.3|30408.3|30431.7|30411.7|30462|30424.9|30429.8|30401.7|687
1626452100000|2021-07-16 16:15:00|30432|30412|30430.9|30410.9|30448.3|30417|30427.9|30394|492
1626452400000|2021-07-16 16:20:00|30431.1|30411.1|30450.1|30400.1|30452.5|30416.1|30429.7|30395.6|417
1626452700000|2021-07-16 16:25:00|30450|30400|30440.1|30420.1|30456.4|30421.5|30433.4|30399.2|454
1626453000000|2021-07-16 16:30:00|30440.3|30420.3|30439.9|30419.9|30456.4|30423.3|30438.2|30403.6|424
1626453300000|2021-07-16 16:35:00|30439.7|30419.7|30447.3|30427.3|30457.8|30428.4|30439|30405.1|368
1626453600000|2021-07-16 16:40:00|30445.8|30425.8|30448.2|30428.2|30461.1|30428.2|30444|30408.3|388
1626453900000|2021-07-16 16:45:00|30447.6|30427.6|30453.8|30433.8|30471.4|30436.7|30446.9|30416.4|419
1626454200000|2021-07-16 16:50:00|30454.3|30434.3|30443.7|30423.7|30454.7|30434.7|30443.1|30423.1|384
1626454500000|2021-07-16 16:55:00|30444.1|30424.1|30436.8|30416.8|30456.8|30424.4|30434.2|30403.3|372
1626454800000|2021-07-16 17:00:00|30436.6|30416.6|30431.9|30411.9|30451.4|30418.9|30431.8|30397.4|432
1626455100000|2021-07-16 17:05:00|30431.8|30411.8|30431|30411|30433.6|30413.6|30426.7|30406.7|398
1626455400000|2021-07-16 17:10:00|30430.9|30410.9|30428.4|30408.4|30433.1|30413.1|30428.2|30408.2|300
1626455700000|2021-07-16 17:15:00|30427.7|30407.7|30422.7|30402.7|30439.6|30408.9|30421.7|30389|332
1626456000000|2021-07-16 17:20:00|30422.8|30402.8|30426.5|30406.5|30440.8|30408.5|30421.7|30390.5|294
1626456300000|2021-07-16 17:25:00|30426.4|30406.4|30431.2|30411.2|30446.6|30411.8|30424.4|30391.2|372
1626456600000|2021-07-16 17:30:00|30431.1|30411.1|30438.5|30388.5|30444.9|30411.6|30419.7|30386.9|372
1626456900000|2021-07-16 17:35:00|30438.2|30388.2|30426.1|30406.1|30440.6|30406.9|30417.2|30382.8|439
1626457200000|2021-07-16 17:40:00|30426|30406|30428.2|30408.2|30445.6|30409.9|30424.5|30390.6|393
1626457500000|2021-07-16 17:45:00|30427.3|30407.3|30430.3|30410.3|30431.4|30411.4|30425.7|30405.7|324
1626457800000|2021-07-16 17:50:00|30430.4|30410.4|30435.6|30415.6|30450.8|30416.2|30429.8|30395.3|299
1626458100000|2021-07-16 17:55:00|30435.4|30415.4|30436|30416|30449.7|30416.9|30433.3|30398.1|271
1626458400000|2021-07-16 18:00:00|30435.9|30415.9|30437.1|30417.1|30457.3|30424.5|30435.2|30401.5|497
1626458700000|2021-07-16 18:05:00|30437.4|30417.4|30433.3|30413.3|30451.2|30419.3|30424.6|30392.7|487
1626459000000|2021-07-16 18:10:00|30433.2|30413.2|30430.2|30410.2|30450|30415.1|30428.3|30397.5|452
1626459300000|2021-07-16 18:15:00|30430.3|30410.3|30451.6|30401.6|30452.2|30416.1|30429.4|30395.1|386
1626459600000|2021-07-16 18:20:00|30451.3|30401.3|30450.8|30400.8|30452.4|30419.2|30433|30397.2|411
1626459900000|2021-07-16 18:25:00|30451.1|30401.1|30456.7|30406.7|30457.3|30423.2|30437.8|30400.7|427
1626460200000|2021-07-16 18:30:00|30457.4|30407.4|30446.4|30426.4|30463.1|30428.4|30440.1|30406.6|387
1626460500000|2021-07-16 18:35:00|30446.1|30426.1|30455.4|30405.4|30461|30428.1|30441.3|30404.3|398
1626460800000|2021-07-16 18:40:00|30455.3|30405.3|30439.8|30419.8|30458.3|30424|30437.2|30401.5|466
1626461100000|2021-07-16 18:45:00|30440.5|30420.5|30435.7|30415.7|30459.5|30423.8|30435.5|30402.2|563
1626461400000|2021-07-16 18:50:00|30435.4|30415.4|30451.3|30401.3|30453.3|30419.1|30432.2|30397|358
1626461700000|2021-07-16 18:55:00|30452|30402|30445|30425|30459.1|30427|30433.6|30398|500
1626462000000|2021-07-16 19:00:00|30445.9|30425.9|30447.2|30427.2|30464.1|30429.7|30443.7|30408.9|372
1626462300000|2021-07-16 19:05:00|30447.4|30427.4|30451|30431|30465.9|30431.7|30446.3|30412.2|310
1626462600000|2021-07-16 19:10:00|30450.9|30430.9|30456.7|30436.7|30471.5|30438|30449.6|30419|379
1626462900000|2021-07-16 19:15:00|30456.2|30436.2|30467.4|30417.4|30471.9|30439.3|30452.6|30415.8|415
1626463200000|2021-07-16 19:20:00|30466.6|30416.6|30470.1|30420.1|30473.2|30437.9|30450.9|30416|396
1626463500000|2021-07-16 19:25:00|30470.6|30420.6|30473.6|30423.6|30474.5|30440.6|30455.5|30419.7|390
1626463800000|2021-07-16 19:30:00|30473.5|30423.5|30480.6|30430.6|30488.2|30449.4|30468.8|30423.5|559
1626464100000|2021-07-16 19:35:00|30484.8|30434.8|30483.3|30433.3|30487.3|30437.3|30471.9|30421.9|468
1626464400000|2021-07-16 19:40:00|30483.2|30433.2|30485.1|30435.1|30487.6|30437.6|30477.6|30427.6|396
1626464700000|2021-07-16 19:45:00|30484.7|30434.7|30473.6|30423.6|30495|30438.3|30471|30416.7|427
1626465000000|2021-07-16 19:50:00|30472.9|30422.9|30474.1|30424.1|30490.8|30436.1|30470.2|30420.2|509
1626465300000|2021-07-16 19:55:00|30473.4|30423.4|30481.7|30431.7|30485.2|30435.2|30469.5|30413.4|798
1626465600000|2021-07-16 20:00:00|30482.1|30432.1|30491|30441|30497.9|30447.9|30475.2|30425.2|671
1626465900000|2021-07-16 20:05:00|30488|30438|30488.2|30438.2|30492.8|30442.8|30481.1|30431.1|683
1626466200000|2021-07-16 20:10:00|30488.5|30438.5|30489.3|30439.3|30495.1|30445.1|30482.7|30432.7|540
1626466500000|2021-07-16 20:15:00|30489.7|30439.7|30486.8|30436.8|30491.6|30441.6|30482.5|30432.5|537
1626466800000|2021-07-16 20:20:00|30484.9|30434.9|30485.8|30435.8|30487.9|30437.9|30479.3|30428.8|384
1626467100000|2021-07-16 20:25:00|30486|30436|30480.5|30430.5|30486.1|30436.1|30478.8|30428.8|377
1626467400000|2021-07-16 20:30:00|30480.3|30430.3|30481.6|30431.6|30485.5|30434.5|30476.1|30425.2|448
1626467700000|2021-07-16 20:35:00|30481.3|30431.3|30481.9|30431.9|30486.7|30434.9|30476.8|30424.4|461
1626468000000|2021-07-16 20:40:00|30482.2|30432.2|30470.8|30420.8|30501|30432.9|30469.2|30401.7|461
1626468300000|2021-07-16 20:45:00|30471.1|30421.1|30473.7|30423.7|30502.5|30429.4|30468.5|30405.9|205
1626468600000|2021-07-16 20:50:00|30473.9|30423.9|30493.7|30409.6|30508.2|30430.7|30470.3|30398.8|233
1626468900000|2021-07-16 20:55:00|30493.5|30409.4|30508.3|30401.3|30518.2|30429.4|30468.3|30366.4|169
1626638400000|2021-07-18 20:00:00|30498.9|30366.9|30519.4|30387.4|30519.4|30387.4|30498.9|30366.9|2
1626639000000|2021-07-18 20:10:00|30498.9|30366.9|30498.9|30366.9|30498.9|30366.9|30498.9|30366.9|1
1626641400000|2021-07-18 20:50:00|30493|30367|30493|30367|30493|30367|30493|30367|1
1626641700000|2021-07-18 20:55:00|30498.9|30366.9|30493|30367|30498.9|30367|30493|30366.9|2
1626642000000|2021-07-18 21:00:00|30494.4|30363.4|30498.9|30366.9|30498.9|30378.7|30479|30363.4|6
1626642300000|2021-07-18 21:05:00|30487.6|30386.6|30502.7|30370.7|30503.2|30389.5|30487.2|30365|16
1626642600000|2021-07-18 21:10:00|30502.4|30370.4|30502.6|30370.6|30503.3|30375.4|30485.1|30353.1|49
1626642900000|2021-07-18 21:15:00|30500.9|30368.9|30503.4|30376.8|30507.5|30389.9|30489.3|30357.3|239
1626643200000|2021-07-18 21:20:00|30503.5|30376.7|30504|30374.4|30505.7|30385.4|30492.7|30367.8|83
1626643500000|2021-07-18 21:25:00|30505.3|30374.7|30504.1|30375.8|30506|30380.5|30497.6|30365.6|106
1626643800000|2021-07-18 21:30:00|30505.7|30377.6|30500|30385.5|30508.9|30386.6|30499.8|30371|156
1626644100000|2021-07-18 21:35:00|30502.5|30385.8|30498.5|30387.4|30507.4|30387.5|30498.1|30369.8|69
1626644400000|2021-07-18 21:40:00|30499.7|30387.5|30498.3|30388.5|30506.2|30389.2|30498.3|30369.8|59
1626644700000|2021-07-18 21:45:00|30498.7|30388.9|30498.3|30387.1|30508.5|30389.2|30496.9|30376.5|66
1626645000000|2021-07-18 21:50:00|30498.6|30386.5|30497.3|30385.7|30505.8|30390.5|30492|30369.8|102
1626645300000|2021-07-18 21:55:00|30498.8|30383|30500.8|30373.2|30504.6|30386.1|30495.4|30363.5|106
1626645600000|2021-07-18 22:00:00|30502.2|30372.8|30497.8|30390.8|30507.4|30404.1|30484.3|30371.2|309
1626645900000|2021-07-18 22:05:00|30492.3|30397.2|30492.2|30394.3|30499.8|30416.4|30478.8|30384.8|238
1626646200000|2021-07-18 22:10:00|30491|30394.6|30479|30400.6|30504.9|30422.3|30471.8|30370.9|197
1626646500000|2021-07-18 22:15:00|30484.6|30391.2|30473.5|30415.5|30495.6|30425|30470.1|30388.6|176
1626646800000|2021-07-18 22:20:00|30473.3|30415.3|30472.8|30422.8|30486.4|30429.9|30471|30385.3|151
1626647100000|2021-07-18 22:25:00|30472.2|30414.5|30479.6|30413.5|30487.8|30427.6|30472.1|30379.2|164
1626647400000|2021-07-18 22:30:00|30478.2|30413.4|30477.1|30419|30487|30426.6|30468.6|30406.4|194
1626647700000|2021-07-18 22:35:00|30475.1|30419.1|30479.1|30409.5|30487|30425.2|30468.6|30387.1|170
1626648000000|2021-07-18 22:40:00|30473.7|30411|30480.9|30388.6|30488|30421.8|30467|30385.5|183
1626648300000|2021-07-18 22:45:00|30470|30401.5|30477.6|30400.9|30489.3|30416.2|30461.7|30376.3|222
1626648600000|2021-07-18 22:50:00|30475.2|30402.7|30465.9|30407.6|30495.4|30413.2|30465.1|30375.2|219
1626648900000|2021-07-18 22:55:00|30465.7|30407.4|30471.1|30399.2|30488.5|30412.2|30460.5|30372.7|211
1626649200000|2021-07-18 23:00:00|30465.1|30404.2|30467.3|30398.9|30481.1|30412.2|30460|30388.2|281
1626649500000|2021-07-18 23:05:00|30465.5|30396.8|30467.2|30393.7|30476.7|30414.4|30457.7|30389.2|285
1626649800000|2021-07-18 23:10:00|30468|30392.8|30459.5|30404.9|30471.2|30410.8|30454.9|30390.5|313
1626650100000|2021-07-18 23:15:00|30460.7|30399.6|30463.2|30411.1|30471.6|30412|30453.9|30379|273
1626650400000|2021-07-18 23:20:00|30462.9|30410.2|30465|30406|30471.2|30413|30456.5|30385|307
1626650700000|2021-07-18 23:25:00|30465.6|30406.1|30466.2|30390.5|30472.2|30411.6|30455.5|30371.2|330
1626651000000|2021-07-18 23:30:00|30468.2|30384.9|30470.3|30394|30474.1|30414.7|30455|30384.9|353
1626651300000|2021-07-18 23:35:00|30470.6|30392.2|30460.7|30407.1|30475.6|30413.5|30458.5|30388.3|356
1626651600000|2021-07-18 23:40:00|30460.9|30408|30453.2|30392.8|30474.3|30410.2|30450.7|30372.8|434
1626651900000|2021-07-18 23:45:00|30458|30387.2|30457.2|30391.9|30472.8|30399|30449.3|30365.8|384
1626652200000|2021-07-18 23:50:00|30456.2|30394.5|30459.6|30397.6|30467|30407|30451.8|30377.9|313
1626652500000|2021-07-18 23:55:00|30465.4|30397.5|30464.9|30402.1|30468|30408.1|30450.3|30376|328
1626652800000|2021-07-19 00:00:00|30464.2|30396.4|30454.8|30404.8|30464.2|30413.3|30451.5|30391.2|574
1626653100000|2021-07-19 00:05:00|30455.4|30405.4|30462.7|30412.7|30464.7|30414.7|30450.4|30393.6|427
1626653400000|2021-07-19 00:10:00|30463.1|30413.1|30463.6|30406.4|30467.6|30417.6|30455.5|30401.4|390
1626653700000|2021-07-19 00:15:00|30464.3|30411.5|30462.7|30412|30468.4|30418.4|30458.8|30400.2|402
1626654000000|2021-07-19 00:20:00|30463.1|30405.6|30470.8|30420.8|30473.6|30423.6|30458.9|30397.2|308
1626654300000|2021-07-19 00:25:00|30469.1|30419.1|30468.7|30412|30473.9|30423.9|30462.7|30401.1|370
1626654600000|2021-07-19 00:30:00|30470.4|30411.9|30472.9|30422.9|30476.8|30426.8|30467.3|30398.9|372
1626654900000|2021-07-19 00:35:00|30472.2|30422.2|30473.1|30423.1|30474.8|30424.8|30466.3|30414.4|348
1626655200000|2021-07-19 00:40:00|30472.9|30422.9|30473.2|30423.2|30476.3|30426.3|30468|30407|449
1626655500000|2021-07-19 00:45:00|30472.6|30422.6|30474.3|30422.4|30481.4|30428.4|30472.4|30416.7|482
1626655800000|2021-07-19 00:50:00|30474.4|30422|30481.8|30428|30491.5|30441.5|30473.7|30420|471
1626656100000|2021-07-19 00:55:00|30480.8|30430.8|30484|30432.9|30488.7|30436.7|30479.9|30423.6|471
1626656400000|2021-07-19 01:00:00|30484.5|30426.8|30479.2|30422|30485.5|30434.4|30474.4|30418.3|541
1626656700000|2021-07-19 01:05:00|30479.6|30421.2|30475.7|30424.6|30482.9|30429.9|30474.6|30415.2|449
1626657000000|2021-07-19 01:10:00|30475.2|30424.4|30475.9|30424.3|30483.4|30431.3|30474.8|30418.4|444
1626657300000|2021-07-19 01:15:00|30475.7|30424.5|30473.2|30422.7|30478|30426.8|30469.8|30417.8|401
1626657600000|2021-07-19 01:20:00|30473.4|30423.4|30479.3|30424.3|30479.3|30428|30471|30415.1|306
1626657900000|2021-07-19 01:25:00|30477.6|30427.6|30475.7|30425.7|30480.5|30427.6|30472.2|30415|426
1626658200000|2021-07-19 01:30:00|30475.6|30425.6|30479.2|30428.7|30480.6|30429.2|30471.5|30412.3|391
1626658500000|2021-07-19 01:35:00|30479.6|30429.2|30482.2|30432.2|30489.3|30438.4|30478.5|30423.3|453
1626658800000|2021-07-19 01:40:00|30482.5|30432.5|30488.1|30437.9|30488.4|30438.4|30477.6|30425.4|361
1626659100000|2021-07-19 01:45:00|30489.2|30439.2|30493.6|30441.5|30497.7|30447.7|30488|30434.2|489
1626659400000|2021-07-19 01:50:00|30492.3|30441.7|30494.4|30444.4|30497.2|30447.2|30487.9|30436|447
1626659700000|2021-07-19 01:55:00|30494.8|30444.8|30493.8|30443.8|30496.5|30446.5|30489.7|30439.7|324
1626660000000|2021-07-19 02:00:00|30490.6|30440.6|30492.2|30442.2|30496.8|30446.8|30488.2|30438.2|414
1626660300000|2021-07-19 02:05:00|30492.4|30442.4|30491.4|30441.4|30494.8|30444.8|30485.4|30435.4|448
1626660600000|2021-07-19 02:10:00|30491.1|30441.1|30485.8|30435.8|30493.8|30443.8|30484|30434|380
1626660900000|2021-07-19 02:15:00|30485.3|30435.3|30491|30441|30494.6|30444.6|30484.8|30434.8|352
1626661200000|2021-07-19 02:20:00|30490.9|30440.9|30494.4|30444.4|30496.3|30446.3|30489.4|30439.4|339
1626661500000|2021-07-19 02:25:00|30494.7|30444.7|30495.6|30445.6|30497|30447|30490.7|30440.7|326
1626661800000|2021-07-19 02:30:00|30493.9|30443.9|30492.3|30442.3|30498.2|30448.2|30488.9|30438.9|440
1626662100000|2021-07-19 02:35:00|30491.9|30441.9|30492.9|30442.9|30495|30445|30489.5|30439.5|365
1626662400000|2021-07-19 02:40:00|30492.6|30442.6|30492.7|30442.7|30496.1|30446.1|30489.1|30439.1|290
1626662700000|2021-07-19 02:45:00|30492|30442|30489.8|30439.8|30496.9|30446.9|30489.2|30439.2|384
1626663000000|2021-07-19 02:50:00|30491|30441|30490.1|30440.1|30493.6|30443.6|30485.2|30435|341
1626663300000|2021-07-19 02:55:00|30490.5|30440.5|30490.6|30440.6|30493.2|30443.2|30486.6|30436.6|370
1626663600000|2021-07-19 03:00:00|30491.3|30441.3|30491|30441|30494.5|30444.5|30487.4|30437.4|335
1626663900000|2021-07-19 03:05:00|30491.4|30441.4|30491|30441|30494.2|30444.2|30488.6|30438.6|360
1626664200000|2021-07-19 03:10:00|30491.6|30441.6|30491.3|30441.3|30494.1|30444.1|30487.8|30437.8|264
1626664500000|2021-07-19 03:15:00|30491|30441|30488.4|30438.4|30491.5|30441.5|30483.1|30433.1|304
1626664800000|2021-07-19 03:20:00|30488|30438|30492.6|30442.6|30494.2|30444.2|30482.6|30432.6|272
1626665100000|2021-07-19 03:25:00|30492.9|30442.9|30488.6|30438.6|30494.2|30444.2|30485.8|30433.1|253
1626665400000|2021-07-19 03:30:00|30490.5|30440.5|30488.8|30438.8|30490.9|30440.9|30485|30435|313
1626665700000|2021-07-19 03:35:00|30488.9|30438.9|30488.7|30438.7|30491|30441|30485.9|30435.9|315
1626666000000|2021-07-19 03:40:00|30489.9|30439.9|30488.4|30438.4|30491.3|30441.3|30486|30434.2|240
1626666300000|2021-07-19 03:45:00|30488.8|30438.8|30489.8|30439.8|30491.9|30441.9|30486.3|30432.8|240
1626666600000|2021-07-19 03:50:00|30489.5|30439.5|30488.2|30438.2|30491.9|30441.9|30485.9|30433.5|245
1626666900000|2021-07-19 03:55:00|30488.8|30438.8|30489|30439|30491|30441|30484.9|30433.5|266
1626667200000|2021-07-19 04:00:00|30490|30440|30487.3|30437.3|30490.1|30440.1|30483.9|30431.8|279
1626667500000|2021-07-19 04:05:00|30486.9|30436.9|30485.3|30435.3|30488|30438|30482.8|30430.1|270
1626667800000|2021-07-19 04:10:00|30486|30436|30483|30433|30486.2|30436.2|30480.4|30429.7|223
1626668100000|2021-07-19 04:15:00|30483.1|30433.1|30483.4|30433.4|30486.3|30436.3|30479.4|30428.9|218
1626668400000|2021-07-19 04:20:00|30483.2|30433.2|30477.3|30427.3|30485.2|30435.2|30476.1|30419.4|227
1626668700000|2021-07-19 04:25:00|30479.4|30429.4|30477.5|30422.9|30482.2|30432.2|30472.4|30414|270
1626669000000|2021-07-19 04:30:00|30477.8|30423.6|30474|30424|30483|30431.6|30470.4|30413.6|299
1626669300000|2021-07-19 04:35:00|30473.5|30423.5|30470.7|30420.7|30476.5|30426.5|30469.1|30416.6|227
1626669600000|2021-07-19 04:40:00|30470.5|30420.5|30470.9|30420.9|30476.9|30426.9|30469.4|30414.3|245
1626669900000|2021-07-19 04:45:00|30471.9|30420.3|30473.3|30423.3|30479.8|30429.8|30471.2|30417.9|298
1626670200000|2021-07-19 04:50:00|30473.5|30423.5|30471|30421|30475|30425|30468.9|30418.9|255
1626670500000|2021-07-19 04:55:00|30470.7|30420.7|30470.9|30420.9|30476.2|30426.2|30467.3|30417.3|355
1626670800000|2021-07-19 05:00:00|30470.8|30420.8|30465.7|30415.7|30475.1|30425.1|30464.4|30414.4|669
1626671100000|2021-07-19 05:05:00|30465.9|30415.9|30462.2|30412.2|30468.3|30418.3|30456.4|30406.4|778
1626671400000|2021-07-19 05:10:00|30462.5|30412.5|30465.1|30415.1|30468.9|30418.9|30460.8|30410.8|788
1626671700000|2021-07-19 05:15:00|30465.5|30415.5|30466.5|30416.5|30470.8|30420.8|30464.4|30414.4|790
1626672000000|2021-07-19 05:20:00|30466.9|30416.9|30464.2|30414.2|30470|30420|30461.5|30411.5|870
1626672300000|2021-07-19 05:25:00|30466.7|30416.7|30463.3|30413.3|30467.8|30417.8|30461.6|30411.6|891
1626672600000|2021-07-19 05:30:00|30465.5|30415.5|30459.2|30409.2|30465.5|30415.5|30457.7|30407.7|394
1626672900000|2021-07-19 05:35:00|30459.3|30409.3|30460.1|30410.1|30463.6|30413.6|30456.5|30406.5|391
1626673200000|2021-07-19 05:40:00|30459.6|30409.6|30469.4|30419.4|30472.1|30422.1|30459.3|30409.3|388
1626673500000|2021-07-19 05:45:00|30469.5|30419.5|30475.9|30425.9|30480.6|30430.6|30469|30419|458
1626673800000|2021-07-19 05:50:00|30475.5|30425.5|30480.6|30430.6|30486.8|30436.8|30475.4|30425.4|455
1626674100000|2021-07-19 05:55:00|30477.7|30427.7|30487.5|30437.5|30490.3|30440.3|30475|30425|452
1626674400000|2021-07-19 06:00:00|30489.6|30439.6|30488.2|30438.2|30494.5|30444.5|30484.2|30434.2|497
1626674700000|2021-07-19 06:05:00|30488.8|30438.8|30484.5|30434.5|30490.6|30440.6|30479.5|30429.5|494
1626675000000|2021-07-19 06:10:00|30484.6|30434.6|30485|30435|30491.1|30441.1|30483.5|30433.5|464
1626675300000|2021-07-19 06:15:00|30485.2|30435.2|30485.1|30435.1|30494|30444|30481.3|30431.3|456
1626675600000|2021-07-19 06:20:00|30485.2|30435.2|30478.3|30428.3|30486.9|30436.9|30475.9|30425.9|405
1626675900000|2021-07-19 06:25:00|30478.4|30428.4|30483.6|30433.6|30485.7|30435.7|30477|30427|407
1626676200000|2021-07-19 06:30:00|30483.8|30433.8|30439.6|30332.6|30509.1|30474.7|30428.1|30321.1|652
1626676500000|2021-07-19 06:35:00|30448.3|30341.3|30484.8|30434.8|30485.1|30435.1|30407.5|30318.7|917
1626676800000|2021-07-19 06:40:00|30485|30435|30476.3|30456.3|30485.1|30458.1|30464.5|30430.2|676
1626677100000|2021-07-19 06:45:00|30476.7|30456.7|30473|30453|30481.4|30461.4|30470.3|30450.3|550
1626677400000|2021-07-19 06:50:00|30472.7|30452.7|30473.7|30453.7|30477.5|30457.5|30469.3|30449.3|590
1626677700000|2021-07-19 06:55:00|30473.6|30453.6|30499.6|30479.6|30509.8|30489.8|30470.1|30450.1|734
1626678000000|2021-07-19 07:00:00|30499.7|30479.7|30528.1|30508.1|30539.6|30514.2|30472.1|30365.1|965
1626678300000|2021-07-19 07:05:00|30527|30507|30550.5|30530.5|30553.5|30533.5|30527|30507|847
1626678600000|2021-07-19 07:10:00|30550.8|30530.8|30543.6|30523.6|30560|30540|30535.2|30498.2|751
1626678900000|2021-07-19 07:15:00|30543.8|30523.8|30539.5|30519.5|30553.1|30533.1|30532.6|30512.6|743
1626679200000|2021-07-19 07:20:00|30539.1|30519.1|30554.2|30534.2|30556.7|30536.7|30536.3|30516.3|772
1626679500000|2021-07-19 07:25:00|30554.3|30534.3|30575.5|30555.5|30578.1|30558.1|30551.3|30531.3|693
1626679800000|2021-07-19 07:30:00|30575.9|30555.9|30573.9|30553.9|30589.9|30569.9|30573|30553|783
1626680100000|2021-07-19 07:35:00|30575.7|30555.7|30581.8|30561.8|30591.3|30571.3|30573.6|30553.6|766
1626680400000|2021-07-19 07:40:00|30582.5|30562.5|30576.7|30556.7|30587.9|30567.9|30576.4|30556.4|674
1626680700000|2021-07-19 07:45:00|30576.1|30556.1|30567.2|30547.2|30577.5|30557.5|30535.7|30515.7|848
1626681000000|2021-07-19 07:50:00|30567|30547|30565|30545|30575.7|30555.7|30562.1|30542.1|605
1626681300000|2021-07-19 07:55:00|30564.9|30544.9|30584.9|30564.9|30588.2|30568.2|30564.4|30544.4|632
1626681600000|2021-07-19 08:00:00|30584.7|30564.7|30577.3|30557.3|30598.1|30578.1|30575.7|30555.7|801
1626681900000|2021-07-19 08:05:00|30576.5|30556.5|30574.9|30554.9|30576.8|30556.8|30564.3|30544.3|771
1626682200000|2021-07-19 08:10:00|30575.2|30555.2|30556.7|30536.7|30584|30564|30550.2|30530.2|772
1626682500000|2021-07-19 08:15:00|30558.2|30538.2|30576.6|30556.6|30578.1|30558.1|30555.7|30535.7|736
1626682800000|2021-07-19 08:20:00|30576.2|30556.2|30562.5|30542.5|30579.4|30559.4|30558.6|30538.6|715
1626683100000|2021-07-19 08:25:00|30562.7|30542.7|30564.1|30544.1|30570.7|30550.7|30559.6|30539.6|646
1626683400000|2021-07-19 08:30:00|30563.8|30543.8|30574.6|30554.6|30577.2|30557.2|30559.7|30539.7|668
1626683700000|2021-07-19 08:35:00|30574.5|30554.5|30597|30577|30601.1|30581.1|30572.9|30552.9|808
1626684000000|2021-07-19 08:40:00|30598.1|30578.1|30608.4|30588.4|30618.9|30598.9|30593.6|30573.6|853
1626684300000|2021-07-19 08:45:00|30608.3|30588.3|30604.7|30584.7|30610.7|30590.7|30600.3|30580.3|691
1626684600000|2021-07-19 08:50:00|30605|30585|30626.4|30606.4|30632.6|30612.6|30602.7|30582.7|856
1626684900000|2021-07-19 08:55:00|30626.3|30606.3|30593|30573|30629.1|30609.1|30593|30573|742
1626685200000|2021-07-19 09:00:00|30593.9|30573.9|30601.2|30581.2|30608.8|30588.8|30593.9|30573.9|689
1626685500000|2021-07-19 09:05:00|30601.1|30581.1|30587.8|30567.8|30602.5|30582.5|30559.3|30539.3|748
1626685800000|2021-07-19 09:10:00|30588.5|30568.5|30568.6|30548.6|30601.1|30581.1|30562.9|30542.9|744
1626686100000|2021-07-19 09:15:00|30568.7|30548.7|30557.8|30537.8|30572.6|30552.6|30552.6|30532.6|745
1626686400000|2021-07-19 09:20:00|30557.6|30537.6|30544|30524|30559.4|30539.4|30533.7|30513.7|654
1626686700000|2021-07-19 09:25:00|30543.7|30523.7|30527.8|30507.8|30544.5|30524.5|30526.3|30506.3|674
1626687000000|2021-07-19 09:30:00|30527.6|30507.6|30525.4|30505.4|30531.3|30511.3|30521.8|30501.8|636
1626687300000|2021-07-19 09:35:00|30524|30504|30516.7|30496.7|30524.3|30504.3|30513.2|30493.2|594
1626687600000|2021-07-19 09:40:00|30516.5|30496.5|30511.1|30491.1|30520.3|30500.3|30508.6|30488.6|572
1626687900000|2021-07-19 09:45:00|30511.2|30491.2|30509.1|30489.1|30512.4|30492.4|30492.1|30472.1|602
1626688200000|2021-07-19 09:50:00|30509|30489|30511.4|30491.4|30517.2|30497.2|30505.8|30485.8|654
1626688500000|2021-07-19 09:55:00|30511.1|30491.1|30507.1|30487.1|30516.5|30496.5|30503.6|30483.6|702
1626688800000|2021-07-19 10:00:00|30507.4|30487.4|30500.2|30480.2|30510.5|30490.5|30487.9|30467.9|738
1626689100000|2021-07-19 10:05:00|30501.1|30481.1|30501.4|30481.4|30516.1|30496.1|30497.6|30477.6|740
1626689400000|2021-07-19 10:10:00|30501.3|30481.3|30501|30481|30508.2|30488.2|30496.9|30476.9|683
1626689700000|2021-07-19 10:15:00|30500.9|30480.9|30501.7|30481.7|30506.8|30486.8|30495.7|30475.7|667
1626690000000|2021-07-19 10:20:00|30501.8|30481.8|30499.3|30479.3|30503.4|30483.4|30497.8|30477.8|533
1626690300000|2021-07-19 10:25:00|30498.9|30478.9|30498.8|30478.8|30506.1|30486.1|30487.1|30467.1|613
1626690600000|2021-07-19 10:30:00|30498.4|30478.4|30491|30471|30504.7|30484.7|30488.2|30468.2|588
1626690900000|2021-07-19 10:35:00|30490.8|30470.8|30500.9|30480.9|30501.9|30481.9|30490.5|30470.5|673
1626691200000|2021-07-19 10:40:00|30500.6|30480.6|30498.8|30478.8|30503.3|30483.3|30496.7|30476.7|577
1626691500000|2021-07-19 10:45:00|30498.7|30478.7|30509.9|30489.9|30510.5|30490.5|30496.8|30476.8|707
1626691800000|2021-07-19 10:50:00|30509.7|30489.7|30574.7|30554.7|30577.4|30557.4|30508|30488|752
1626692100000|2021-07-19 10:55:00|30574.6|30554.6|30566.8|30546.8|30575.2|30555.2|30548.4|30528.4|666
1626692400000|2021-07-19 11:00:00|30567.4|30547.4|30556.4|30536.4|30578.4|30558.4|30551.7|30531.7|687
1626692700000|2021-07-19 11:05:00|30556.8|30536.8|30562|30542|30565.7|30545.7|30554.8|30534.8|559
1626693000000|2021-07-19 11:10:00|30561.6|30541.6|30541.3|30521.3|30562.4|30542.4|30540.4|30520.4|640
1626693300000|2021-07-19 11:15:00|30541.2|30521.2|30522.9|30502.9|30541.6|30521.6|30518.9|30498.9|657
1626693600000|2021-07-19 11:20:00|30520.8|30500.8|30539.7|30519.7|30541.4|30521.4|30519.9|30499.9|698
1626693900000|2021-07-19 11:25:00|30539.3|30519.3|30547.1|30527.1|30549.1|30529.1|30526.3|30506.3|726
1626694200000|2021-07-19 11:30:00|30548.2|30528.2|30536.1|30516.1|30552.8|30532.8|30536.1|30516.1|816
1626694500000|2021-07-19 11:35:00|30538.2|30518.2|30533.5|30513.5|30542.5|30522.5|30526.6|30506.6|794
1626694800000|2021-07-19 11:40:00|30533.7|30513.7|30542.1|30522.1|30545.2|30525.2|30526.6|30506.6|812
1626695100000|2021-07-19 11:45:00|30541.6|30521.6|30553.6|30533.6|30564|30544|30541.6|30521.6|826
1626695400000|2021-07-19 11:50:00|30554.9|30534.9|30560.3|30540.3|30562.8|30542.8|30554.9|30534.9|708
1626695700000|2021-07-19 11:55:00|30560.6|30540.6|30565.6|30545.6|30571.4|30551.4|30558.3|30538.3|758
1626696000000|2021-07-19 12:00:00|30564.9|30544.9|30570.9|30550.9|30572.7|30552.7|30562.3|30542.3|826
1626696300000|2021-07-19 12:05:00|30570.6|30550.6|30567.9|30547.9|30572.2|30552.2|30564.1|30544.1|593
1626696600000|2021-07-19 12:10:00|30568.6|30548.6|30564.6|30544.6|30572.8|30552.8|30559.1|30539.1|676
1626696900000|2021-07-19 12:15:00|30564.2|30544.2|30555.7|30535.7|30570.1|30550.1|30552.5|30532.5|627
1626697200000|2021-07-19 12:20:00|30555.8|30535.8|30552.6|30532.6|30562.2|30542.2|30552.4|30532.4|597
1626697500000|2021-07-19 12:25:00|30552.3|30532.3|30560.5|30540.5|30563.1|30543.1|30551.3|30531.3|661
1626697800000|2021-07-19 12:30:00|30560.4|30540.4|30555.9|30535.9|30563.6|30543.6|30552.4|30532.4|612
1626698100000|2021-07-19 12:35:00|30555.8|30535.8|30557.4|30537.4|30560.5|30540.5|30550.4|30530.4|579
1626698400000|2021-07-19 12:40:00|30556.8|30536.8|30540.6|30520.6|30559.1|30539.1|30539.4|30519.4|708
1626698700000|2021-07-19 12:45:00|30541|30521|30527.8|30507.8|30544.5|30524.5|30522.9|30502.9|740
1626699000000|2021-07-19 12:50:00|30528.4|30508.4|30511.7|30491.7|30530.3|30510.3|30501.8|30481.8|786
1626699300000|2021-07-19 12:55:00|30511.6|30491.6|30509.5|30489.5|30514.5|30494.5|30500.3|30480.3|736
1626699600000|2021-07-19 13:00:00|30509.7|30489.7|30547.8|30527.8|30551.9|30531.9|30507.9|30487.9|856
1626699900000|2021-07-19 13:05:00|30548|30528|30513.6|30493.6|30548.8|30528.8|30511|30491|752
1626700200000|2021-07-19 13:10:00|30513.9|30493.9|30516|30496|30518.2|30498.2|30508.2|30488.2|804
1626700500000|2021-07-19 13:15:00|30514.7|30494.7|30509.4|30489.4|30517.2|30497.2|30507.7|30487.7|706
1626700800000|2021-07-19 13:20:00|30509.3|30489.3|30481.6|30461.6|30510.4|30490.4|30479.2|30459.2|706
1626701100000|2021-07-19 13:25:00|30482.7|30462.7|30444.9|30424.9|30484.8|30464.8|30442.3|30422.3|702
1626701400000|2021-07-19 13:30:00|30444.8|30424.8|30436.2|30416.2|30454.6|30434.6|30430.8|30410.8|743
1626701700000|2021-07-19 13:35:00|30436.4|30416.4|30446.7|30426.7|30453.4|30433.4|30429.2|30409.2|704
1626702000000|2021-07-19 13:40:00|30447.2|30427.2|30436.3|30416.3|30456.8|30436.8|30433.6|30413.6|707
1626702300000|2021-07-19 13:45:00|30435.7|30415.7|30441.2|30421.2|30448.8|30428.8|30434.4|30414.4|782
1626702600000|2021-07-19 13:50:00|30441|30421|30451|30431|30455.9|30435.9|30438.8|30418.8|958
1626702900000|2021-07-19 13:55:00|30449.8|30429.8|30431.5|30411.5|30451.9|30431.9|30427.6|30407.6|914
1626703200000|2021-07-19 14:00:00|30431.4|30411.4|30434.4|30414.4|30448|30428|30418.5|30398.5|997
1626703500000|2021-07-19 14:05:00|30436.8|30416.8|30451|30431|30455.9|30435.9|30424.4|30404.4|952
1626703800000|2021-07-19 14:10:00|30451.2|30431.2|30436.7|30416.7|30457.1|30437.1|30436.3|30416.3|923
1626704100000|2021-07-19 14:15:00|30435.5|30415.5|30446.5|30426.5|30447.4|30427.4|30408.2|30388.2|933
1626704400000|2021-07-19 14:20:00|30447|30427|30442|30422|30453|30433|30438|30418|817
1626704700000|2021-07-19 14:25:00|30442.8|30422.8|30424.5|30404.5|30446.4|30426.4|30423.9|30403.9|826
1626705000000|2021-07-19 14:30:00|30425.1|30405.1|30464|30444|30466.1|30446.1|30425.1|30405.1|823
1626705300000|2021-07-19 14:35:00|30462.6|30442.6|30466.8|30446.8|30469|30449|30450.8|30430.8|852
1626705600000|2021-07-19 14:40:00|30466.9|30446.9|30460.7|30440.7|30472.1|30452.1|30455|30435|783
1626705900000|2021-07-19 14:45:00|30460.9|30440.9|30437.3|30417.3|30463.2|30443.2|30435.6|30415.6|794
1626706200000|2021-07-19 14:50:00|30437.6|30417.6|30465.1|30445.1|30466.7|30446.7|30437.6|30417.6|758
1626706500000|2021-07-19 14:55:00|30465.5|30445.5|30480.3|30460.3|30483.6|30463.6|30457.1|30437.1|856
1626706800000|2021-07-19 15:00:00|30480.1|30460.1|30469.7|30449.7|30497.2|30477.2|30468.8|30448.8|966
1626707100000|2021-07-19 15:05:00|30470.5|30450.5|30464.8|30444.8|30476.2|30456.2|30458.9|30438.9|826
1626707400000|2021-07-19 15:10:00|30464.9|30444.9|30481.8|30461.8|30484.1|30464.1|30464.8|30444.8|766
1626707700000|2021-07-19 15:15:00|30481.4|30461.4|30504.9|30484.9|30505.7|30485.7|30481.1|30461.1|799
1626708000000|2021-07-19 15:20:00|30504.8|30484.8|30498.2|30478.2|30509.7|30489.7|30493.9|30473.9|750
1626708300000|2021-07-19 15:25:00|30499.7|30479.7|30505|30485|30508.9|30488.9|30497.2|30477.2|736
1626708600000|2021-07-19 15:30:00|30505.6|30485.6|30517.3|30497.3|30520.7|30500.7|30499.2|30479.2|892
1626708900000|2021-07-19 15:35:00|30518.1|30498.1|30486.8|30466.8|30523.1|30503.1|30482|30455|820
1626709200000|2021-07-19 15:40:00|30487.1|30467.1|30485.9|30465.9|30505.9|30475.2|30474.7|30452.6|1033
1626709500000|2021-07-19 15:45:00|30485.6|30465.6|30495.1|30475.1|30496.8|30476.8|30477.6|30457.6|876
1626709800000|2021-07-19 15:50:00|30495.4|30475.4|30485.2|30465.2|30499.3|30479.3|30484.8|30464.8|781
1626710100000|2021-07-19 15:55:00|30485.7|30465.7|30473.5|30453.5|30495.1|30475.1|30473|30453|669
1626710400000|2021-07-19 16:00:00|30474|30454|30494.8|30474.8|30494.8|30474.8|30474|30454|681
1626710700000|2021-07-19 16:05:00|30494.7|30474.7|30488.7|30468.7|30496.1|30476.1|30484|30464|649
1626711000000|2021-07-19 16:10:00|30488.5|30468.5|30487|30467|30488.8|30468.8|30477.6|30457.6|643
1626711300000|2021-07-19 16:15:00|30486.6|30466.6|30498.3|30478.3|30505.2|30485.2|30485.3|30465.3|538
1626711600000|2021-07-19 16:20:00|30499.7|30479.7|30501.6|30481.6|30506.6|30486.6|30497.6|30477.6|549
1626711900000|2021-07-19 16:25:00|30501.7|30481.7|30490.7|30470.7|30503.4|30483.4|30489.5|30469.5|608
1626712200000|2021-07-19 16:30:00|30492.1|30472.1|30495.4|30475.4|30499.5|30479.5|30489.8|30469.8|583
1626712500000|2021-07-19 16:35:00|30495.3|30475.3|30498|30478|30501.6|30481.6|30494.3|30474.3|528
1626712800000|2021-07-19 16:40:00|30497.7|30477.7|30508|30488|30512.3|30492.3|30491.7|30471.7|669
1626713100000|2021-07-19 16:45:00|30507.8|30487.8|30510.2|30490.2|30511.3|30491.3|30500.8|30480.8|595
1626713400000|2021-07-19 16:50:00|30510|30490|30514|30494|30517.2|30497.2|30508.4|30488.4|518
1626713700000|2021-07-19 16:55:00|30514.1|30494.1|30518.4|30498.4|30523.3|30503.3|30513.9|30493.9|564
1626714000000|2021-07-19 17:00:00|30519.4|30499.4|30527.7|30507.7|30529.7|30509.7|30515.4|30495.4|596
1626714300000|2021-07-19 17:05:00|30529|30509|30523.6|30503.6|30530.4|30510.4|30521.4|30501.4|516
1626714600000|2021-07-19 17:10:00|30523.2|30503.2|30517.6|30497.6|30525.5|30505.5|30513.9|30493.9|541
1626714900000|2021-07-19 17:15:00|30517.5|30497.5|30518.9|30498.9|30519.5|30499.5|30515.1|30495.1|426
1626715200000|2021-07-19 17:20:00|30520.8|30500.8|30519.2|30499.2|30520.8|30500.8|30515.2|30495.2|454
1626715500000|2021-07-19 17:25:00|30519.1|30499.1|30531.1|30511.1|30532|30512|30518.1|30498.1|529
1626715800000|2021-07-19 17:30:00|30530.8|30510.8|30528.9|30508.9|30534.2|30514.2|30528.3|30508.3|460
1626716100000|2021-07-19 17:35:00|30528.5|30508.5|30530.6|30510.6|30534.4|30514.4|30528.5|30508.5|458
1626716400000|2021-07-19 17:40:00|30530.5|30510.5|30525.6|30505.6|30531.5|30511.5|30525.1|30505.1|457
1626716700000|2021-07-19 17:45:00|30525.5|30505.5|30520.6|30500.6|30527.1|30507.1|30519.2|30499.2|523
1626717000000|2021-07-19 17:50:00|30521.4|30501.4|30528.6|30508.6|30532|30512|30520.4|30500.4|561
1626717300000|2021-07-19 17:55:00|30528.7|30508.7|30530.7|30510.7|30530.7|30510.7|30523.2|30503.2|555
1626717600000|2021-07-19 18:00:00|30531.3|30511.3|30525.4|30505.4|30535.7|30515.7|30524.4|30504.4|619
1626717900000|2021-07-19 18:05:00|30525.8|30505.8|30531.1|30511.1|30532.2|30512.2|30523|30503|650
1626718200000|2021-07-19 18:10:00|30530.8|30510.8|30529.6|30509.6|30536.1|30516.1|30526.6|30506.6|784
1626718500000|2021-07-19 18:15:00|30528.2|30508.2|30516.7|30496.7|30529|30509|30515.7|30495.7|733
1626718800000|2021-07-19 18:20:00|30517|30497|30517.4|30497.4|30520.6|30500.6|30515.8|30495.8|752
1626719100000|2021-07-19 18:25:00|30518.4|30498.4|30515.4|30495.4|30519.5|30499.5|30510.6|30490.6|725
1626719400000|2021-07-19 18:30:00|30515.7|30495.7|30518.3|30498.3|30522.5|30502.5|30513.9|30493.9|612
1626719700000|2021-07-19 18:35:00|30518.4|30498.4|30522.5|30502.5|30526.1|30506.1|30518|30498|531
1626720000000|2021-07-19 18:40:00|30522.6|30502.6|30524.8|30504.8|30530.1|30510.1|30522.5|30502.5|475
1626720300000|2021-07-19 18:45:00|30525.1|30505.1|30524.3|30504.3|30527.4|30507.4|30521.2|30501.2|523
1626720600000|2021-07-19 18:50:00|30523.8|30503.8|30526.1|30506.1|30528.2|30508.2|30521.5|30501.5|536
1626720900000|2021-07-19 18:55:00|30525.8|30505.8|30540.9|30520.9|30542.2|30522.2|30524.1|30504.1|634
1626721200000|2021-07-19 19:00:00|30540.4|30520.4|30534.2|30514.2|30540.4|30520.4|30530.8|30510.8|659
1626721500000|2021-07-19 19:05:00|30534.3|30514.3|30536.6|30516.6|30538.5|30518.5|30531.9|30511.9|588
1626721800000|2021-07-19 19:10:00|30536.9|30516.9|30531.4|30511.4|30539.3|30519.3|30529.1|30509.1|599
1626722100000|2021-07-19 19:15:00|30532.3|30512.3|30530.2|30510.2|30536.3|30516.3|30529.2|30509.2|685
1626722400000|2021-07-19 19:20:00|30530.3|30510.3|30530.5|30510.5|30533.7|30513.7|30529.2|30509.2|641
1626722700000|2021-07-19 19:25:00|30530.9|30510.9|30531.6|30511.6|30533.2|30513.2|30527.7|30507.7|565
1626723000000|2021-07-19 19:30:00|30531.2|30511.2|30525.2|30505.2|30531.5|30511.5|30524.2|30504.2|537
1626723300000|2021-07-19 19:35:00|30524.9|30504.9|30523|30503|30526.4|30506.4|30520.1|30500.1|562
1626723600000|2021-07-19 19:40:00|30522.9|30502.9|30522.6|30502.6|30525.2|30505.2|30517.3|30497.3|413
1626723900000|2021-07-19 19:45:00|30522|30502|30526.9|30506.9|30531.6|30511.6|30521|30501|596
1626724200000|2021-07-19 19:50:00|30526.7|30506.7|30523.6|30503.6|30531.8|30511.8|30518.9|30498.9|625
1626724500000|2021-07-19 19:55:00|30522|30502|30527.5|30507.5|30534|30514|30521.6|30501.6|721
1626724800000|2021-07-19 20:00:00|30527.3|30507.3|30522.3|30502.3|30532.9|30512.9|30517|30497|614
1626725100000|2021-07-19 20:05:00|30519.1|30499.1|30524.6|30504.6|30527.6|30507.6|30518.7|30498.7|373
1626725400000|2021-07-19 20:10:00|30525.3|30505.3|30523.5|30503.5|30525.3|30505.3|30516.6|30496.6|461
1626725700000|2021-07-19 20:15:00|30523.2|30503.2|30523.9|30503.9|30528.5|30508.5|30519.5|30499.5|363
1626726000000|2021-07-19 20:20:00|30524.2|30504.2|30524.4|30504.4|30530.1|30510.1|30522.8|30502.8|426
1626726300000|2021-07-19 20:25:00|30523.3|30503.3|30525.4|30505.4|30530.5|30510.5|30522.2|30502.2|373
1626726600000|2021-07-19 20:30:00|30527.2|30507.2|30524.7|30504.7|30529.7|30509.7|30520.4|30500.4|322
1626726900000|2021-07-19 20:35:00|30523.6|30503.6|30521.5|30501.5|30538.3|30508.3|30517.9|30487.1|342
1626727200000|2021-07-19 20:40:00|30521|30501|30526.3|30476.3|30540.6|30507.3|30508|30471.1|424
1626727500000|2021-07-19 20:45:00|30525.3|30475.3|30510|30490|30527.6|30493.9|30504.1|30468.7|493
1626727800000|2021-07-19 20:50:00|30510.3|30490.3|30522.3|30472.3|30529.3|30492.4|30505.4|30468.6|450
1626728100000|2021-07-19 20:55:00|30521.1|30471.1|30537.1|30457.5|30542.2|30485.8|30505.4|30453.8|356
1626728400000|2021-07-19 21:00:00|30538.2|30459.7|30543.2|30447|30554.1|30459.7|30537.9|30438.5|67
1626728700000|2021-07-19 21:05:00|30553.3|30446.3|30534.1|30454|30562.8|30457.9|30520|30442.2|75
1626729000000|2021-07-19 21:10:00|30552.4|30445.4|30542|30460.8|30563.6|30472.2|30530.3|30433|157
1626729300000|2021-07-19 21:15:00|30546.5|30455.3|30553.5|30461.5|30572.4|30467|30535.6|30455.2|174
1626729600000|2021-07-19 21:20:00|30552.2|30462.3|30546.9|30465|30557.9|30478|30538.5|30456|235
1626729900000|2021-07-19 21:25:00|30546.7|30465.2|30549.4|30468.4|30573.6|30474.3|30540.3|30462.1|132
1626730200000|2021-07-19 21:30:00|30548.7|30468.1|30530.9|30461.3|30558.8|30474|30529.9|30444.3|245
1626730500000|2021-07-19 21:35:00|30537.3|30460.6|30554.4|30466.8|30588.2|30481.2|30529.9|30447.1|186
1626730800000|2021-07-19 21:40:00|30555.8|30469.6|30554.3|30457.8|30574.7|30473.5|30531.1|30456.3|156
1626731100000|2021-07-19 21:45:00|30564.5|30469.4|30531.4|30469.6|30565.9|30473.6|30531.4|30457.3|218
1626731400000|2021-07-19 21:50:00|30541.9|30459.9|30554.8|30464.7|30565.7|30475.1|30531.4|30457.2|262
1626731700000|2021-07-19 21:55:00|30554.3|30464.3|30554.2|30467.8|30563.8|30478|30536|30457.6|414
1626732000000|2021-07-19 22:00:00|30555.7|30468|30538.8|30483.8|30559.5|30487.6|30535.6|30465|415
1626732300000|2021-07-19 22:05:00|30536.9|30484.1|30540|30485.7|30546.5|30491.2|30530.5|30477.9|201
1626732600000|2021-07-19 22:10:00|30540.4|30484|30539.6|30482.6|30547|30493.3|30533.4|30480.5|170
1626732900000|2021-07-19 22:15:00|30546.1|30483.1|30541.9|30488.1|30547|30495|30533.2|30480.5|167
1626733200000|2021-07-19 22:20:00|30543.8|30490.5|30539.9|30488.6|30550.8|30498|30535.9|30483.5|207
1626733500000|2021-07-19 22:25:00|30543.4|30493.4|30543.5|30490.3|30547.7|30497.5|30536.6|30483.5|180
1626733800000|2021-07-19 22:30:00|30544.1|30491.8|30543.4|30487|30548.4|30496.7|30535.8|30483.4|170
1626734100000|2021-07-19 22:35:00|30545.1|30492|30547.6|30496.2|30551.1|30501.1|30537.2|30484.1|202
1626734400000|2021-07-19 22:40:00|30549.9|30497.2|30549.6|30494.1|30552.3|30499.4|30541.5|30487.5|227
1626734700000|2021-07-19 22:45:00|30547.5|30493.5|30550.7|30500.7|30554.3|30503.1|30542.4|30487.8|229
1626735000000|2021-07-19 22:50:00|30547.2|30497.2|30550.7|30500.7|30553.7|30503.1|30541.8|30489.6|242
1626735300000|2021-07-19 22:55:00|30549.6|30499.6|30548.3|30498.3|30555.3|30505.3|30543.7|30490|213
1626735600000|2021-07-19 23:00:00|30550.6|30496.2|30551.2|30499.6|30558|30508|30543.9|30493.8|296
1626735900000|2021-07-19 23:05:00|30549.5|30498.2|30545|30495|30556.5|30504.9|30543.9|30492.3|252
1626736200000|2021-07-19 23:10:00|30547.9|30497.9|30549.6|30499.6|30555.7|30503.1|30542.6|30491.7|228
1626736500000|2021-07-19 23:15:00|30549.7|30499.7|30552.2|30502.2|30563.1|30507.5|30544.4|30491.5|243
1626736800000|2021-07-19 23:20:00|30551.9|30501.9|30554.8|30497.1|30560.7|30505.9|30546.5|30496.5|242
1626737100000|2021-07-19 23:25:00|30556.7|30496.5|30553.1|30503.1|30558.7|30507.4|30547.5|30496.5|288
1626737400000|2021-07-19 23:30:00|30553.7|30503.7|30555.9|30505.1|30561.8|30507.6|30548.8|30496.8|256
1626737700000|2021-07-19 23:35:00|30557.5|30505.7|30555.4|30504.6|30563.4|30507.4|30549|30496.5|215
1626738000000|2021-07-19 23:40:00|30555.3|30503.2|30552.9|30502.9|30560.9|30508.5|30548.6|30498.2|222
1626738300000|2021-07-19 23:45:00|30551.6|30501.6|30556.1|30502.6|30559.6|30507.1|30547.2|30496.3|271
1626738600000|2021-07-19 23:50:00|30554.3|30505.8|30551.4|30501.4|30558.9|30507.6|30550.5|30496.4|261
1626738900000|2021-07-19 23:55:00|30553.6|30503.6|30555.3|30505.3|30560.4|30508.4|30547.4|30497.3|319
1626739200000|2021-07-20 00:00:00|30556.7|30506.7|30543.3|30493.3|30564.1|30513.9|30537.9|30487.9|681
1626739500000|2021-07-20 00:05:00|30541.6|30491.6|30545.1|30495.1|30548.2|30498.2|30537.4|30487.4|468
1626739800000|2021-07-20 00:10:00|30546.2|30496.2|30544.8|30494.8|30552.5|30502.1|30541.4|30491.4|383
1626740100000|2021-07-20 00:15:00|30544.6|30494.6|30543.5|30493.5|30546.6|30496.6|30538|30488|407
1626740400000|2021-07-20 00:20:00|30542.4|30492.4|30536.8|30486.8|30547.9|30497.9|30534.7|30484.7|374
1626740700000|2021-07-20 00:25:00|30537.3|30487.3|30537.6|30487.6|30544.4|30494.4|30532.9|30482.9|408
1626741000000|2021-07-20 00:30:00|30537.4|30487.4|30541.3|30491.3|30545.7|30495.7|30533.2|30483.2|372
1626741300000|2021-07-20 00:35:00|30540.5|30490.5|30544.7|30494.7|30549.5|30499.5|30536.9|30486.9|440
1626741600000|2021-07-20 00:40:00|30544.6|30494.6|30539.3|30489.3|30549.7|30496.5|30536.9|30486.9|443
1626741900000|2021-07-20 00:45:00|30542|30492|30548.8|30498.8|30553|30503|30540|30490|389
1626742200000|2021-07-20 00:50:00|30548.7|30498.7|30543.5|30493.5|30551.5|30501.5|30538.1|30488.1|523
1626742500000|2021-07-20 00:55:00|30541.5|30491.5|30546.6|30496.6|30550.4|30500.4|30539.4|30489.4|410
1626742800000|2021-07-20 01:00:00|30546.7|30496.7|30550.6|30500.6|30553.5|30503.5|30542.3|30492.3|567
1626743100000|2021-07-20 01:05:00|30550.1|30500.1|30551|30501|30554.8|30504.8|30548.1|30498.1|456
1626743400000|2021-07-20 01:10:00|30549.4|30499.4|30547.1|30497.1|30555.2|30505.2|30544.1|30494.1|438
1626743700000|2021-07-20 01:15:00|30547.2|30497.2|30542.4|30492.4|30550.1|30500.1|30540.1|30490.1|451
1626744000000|2021-07-20 01:20:00|30542.5|30492.5|30541.4|30491.4|30547.1|30497.1|30536.6|30486.6|400
1626744300000|2021-07-20 01:25:00|30542.8|30492.8|30542.3|30492.3|30544.6|30494.6|30537.6|30487.6|380
1626744600000|2021-07-20 01:30:00|30540.9|30490.9|30537.2|30487.2|30542.3|30492.3|30533.2|30483.2|473
1626744900000|2021-07-20 01:35:00|30537.1|30487.1|30543.6|30493.6|30548.6|30498.6|30536.2|30486.2|465
1626745200000|2021-07-20 01:40:00|30543.8|30493.8|30542.4|30492.4|30548.2|30498.2|30537.5|30487.5|370
1626745500000|2021-07-20 01:45:00|30541.7|30491.7|30547.3|30497.3|30548.2|30498.2|30536.2|30486.2|365
1626745800000|2021-07-20 01:50:00|30547.5|30497.5|30541.9|30491.9|30548|30498|30537.7|30487.7|431
1626746100000|2021-07-20 01:55:00|30541.8|30491.8|30536.4|30486.4|30544.4|30494.4|30531.9|30481.9|390
1626746400000|2021-07-20 02:00:00|30536.1|30486.1|30534.8|30484.8|30539.1|30489.1|30529|30479|435
1626746700000|2021-07-20 02:05:00|30534.6|30484.6|30537.2|30487.2|30542.2|30492.2|30531|30481|515
1626747000000|2021-07-20 02:10:00|30535.8|30485.8|30530.3|30480.3|30539.3|30489.3|30528.2|30478.2|409
1626747300000|2021-07-20 02:15:00|30531|30481|30528.1|30478.1|30535.4|30485.4|30526.3|30476.3|443
1626747600000|2021-07-20 02:20:00|30528|30478|30531.7|30481.7|30536.8|30486.8|30523.8|30473.8|427
1626747900000|2021-07-20 02:25:00|30530.1|30480.1|30520.7|30470.7|30534.5|30484.5|30518.8|30468.8|416
1626748200000|2021-07-20 02:30:00|30523.3|30473.3|30525.6|30475.6|30529.4|30495.2|30506.9|30466.5|509
1626748500000|2021-07-20 02:35:00|30525.4|30475.4|30529|30479|30530|30495|30507.3|30471.5|382
1626748800000|2021-07-20 02:40:00|30529.2|30479.2|30530.4|30480.4|30534.7|30494.7|30510.4|30474.7|402
1626749100000|2021-07-20 02:45:00|30529.1|30479.1|30532.6|30482.6|30536|30500.3|30513.9|30478|417
1626749400000|2021-07-20 02:50:00|30529.3|30479.3|30537.4|30487.4|30540.1|30501.4|30514.4|30477.4|363
1626749700000|2021-07-20 02:55:00|30537.8|30487.8|30525.4|30505.4|30543.4|30509.2|30520.5|30483.5|511
1626750000000|2021-07-20 03:00:00|30525.2|30505.2|30540.7|30490.7|30544.3|30507.7|30523.1|30487.7|460
1626750300000|2021-07-20 03:05:00|30541.6|30491.6|30548|30498|30552|30516.8|30527.7|30488.2|422
1626750600000|2021-07-20 03:10:00|30548.3|30498.3|30549.5|30499.5|30551.3|30517.2|30529.4|30493.5|398
1626750900000|2021-07-20 03:15:00|30547.3|30497.3|30551.7|30501.7|30554.9|30519.9|30531.8|30496.5|388
1626751200000|2021-07-20 03:20:00|30551|30501|30531.7|30511.7|30553.8|30520.9|30529.8|30496|416
1626751500000|2021-07-20 03:25:00|30545|30495|30559.1|30509.1|30560.1|30515.6|30529.7|30494.5|491
1626751800000|2021-07-20 03:30:00|30555.1|30505.1|30559.1|30509.1|30562|30523.4|30543.4|30499.7|567
1626752100000|2021-07-20 03:35:00|30560.4|30510.4|30555.8|30505.8|30563.3|30526.6|30546.6|30501|541
1626752400000|2021-07-20 03:40:00|30554.2|30504.2|30551.7|30501.7|30559.3|30509.3|30547|30497|509
1626752700000|2021-07-20 03:45:00|30551.3|30501.3|30549|30499|30555.9|30518.5|30537.1|30496.2|550
1626753000000|2021-07-20 03:50:00|30550.2|30500.2|30548.4|30498.4|30553.9|30503.9|30546.6|30496.6|391
1626753300000|2021-07-20 03:55:00|30548.3|30498.3|30553.5|30503.5|30556.7|30506.7|30547.1|30497.1|444
1626753600000|2021-07-20 04:00:00|30553.2|30503.2|30558.8|30508.8|30558.8|30508.8|30546.7|30496.7|377
1626753900000|2021-07-20 04:05:00|30553.5|30503.5|30554.3|30504.3|30562.2|30512.2|30550.5|30500.5|318
1626754200000|2021-07-20 04:10:00|30554.1|30504.1|30550|30530|30564.9|30531|30546.7|30501.1|360
1626754500000|2021-07-20 04:15:00|30549.9|30529.9|30561.1|30541.1|30562.1|30542.1|30549.1|30529.1|433
1626754800000|2021-07-20 04:20:00|30561.2|30541.2|30559.4|30539.4|30562.9|30542.9|30552.7|30532.7|388
1626755100000|2021-07-20 04:25:00|30559.8|30539.8|30578|30528|30580.7|30545.5|30553.6|30528|322
1626755400000|2021-07-20 04:30:00|30577.1|30527.1|30552.2|30532.2|30578.7|30542.9|30547.2|30521.7|368
1626755700000|2021-07-20 04:35:00|30549.9|30529.9|30551.7|30531.7|30554.7|30534.7|30543.5|30523.5|420
1626756000000|2021-07-20 04:40:00|30551.9|30531.9|30549.1|30529.1|30553.5|30533.5|30541.7|30521.7|338
1626756300000|2021-07-20 04:45:00|30546.6|30526.6|30546.7|30526.7|30551.6|30531.6|30542.4|30522.4|352
1626756600000|2021-07-20 04:50:00|30546.4|30526.4|30550.2|30530.2|30557.5|30537.5|30543.7|30523.7|385
1626756900000|2021-07-20 04:55:00|30550.6|30530.6|30553.5|30533.5|30560.5|30540.5|30546.1|30526.1|404
1626757200000|2021-07-20 05:00:00|30552.6|30532.6|30554.4|30534.4|30560.5|30540.5|30550.7|30530.7|400
1626757500000|2021-07-20 05:05:00|30554.3|30534.3|30555.3|30535.3|30560.5|30540.5|30552.2|30532.2|355
1626757800000|2021-07-20 05:10:00|30556|30536|30557.1|30537.1|30561.5|30541.5|30552|30532|294
1626758100000|2021-07-20 05:15:00|30558.1|30538.1|30571.4|30551.4|30574.9|30554.9|30552.2|30532.2|471
1626758400000|2021-07-20 05:20:00|30571.3|30551.3|30568.9|30548.9|30575.7|30555.7|30563.5|30543.5|426
1626758700000|2021-07-20 05:25:00|30569.5|30549.5|30568.4|30548.4|30573.5|30553.5|30561.9|30541.9|411
1626759000000|2021-07-20 05:30:00|30569.8|30549.8|30571.1|30551.1|30573.5|30553.5|30564.3|30544.3|400
1626759300000|2021-07-20 05:35:00|30569.2|30549.2|30579.9|30559.9|30586|30566|30564.5|30544.5|489
1626759600000|2021-07-20 05:40:00|30580|30560|30582.8|30562.8|30586|30566|30578.6|30558.6|455
1626759900000|2021-07-20 05:45:00|30583.2|30563.2|30584.6|30564.6|30594.8|30574.8|30581.1|30561.1|476
1626760200000|2021-07-20 05:50:00|30582.2|30562.2|30588.6|30568.6|30604.1|30569.3|30582.2|30551.7|361
1626760500000|2021-07-20 05:55:00|30588.3|30568.3|30566.5|30546.5|30588.4|30568.4|30565.7|30545.7|504
1626760800000|2021-07-20 06:00:00|30566.3|30546.3|30569.9|30549.9|30574.7|30554.7|30566.1|30546.1|538
1626761100000|2021-07-20 06:05:00|30569.5|30549.5|30572.8|30552.8|30576.8|30556.8|30569|30549|413
1626761400000|2021-07-20 06:10:00|30573|30553|30585.4|30565.4|30586|30566|30570.7|30550.7|582
1626761700000|2021-07-20 06:15:00|30585.2|30565.2|30576.3|30556.3|30586.8|30566.8|30576|30556|424
1626762000000|2021-07-20 06:20:00|30575.5|30555.5|30576.1|30556.1|30577.6|30557.6|30562|30542|477
1626762300000|2021-07-20 06:25:00|30575.9|30555.9|30568.9|30548.9|30581.4|30561.4|30564.3|30544.3|526
1626762600000|2021-07-20 06:30:00|30568.5|30548.5|30568.2|30548.2|30577.1|30557.1|30561.7|30541.7|642
1626762900000|2021-07-20 06:35:00|30567.8|30547.8|30576.2|30556.2|30584.1|30564.1|30565.3|30545.3|616
1626763200000|2021-07-20 06:40:00|30576.3|30556.3|30570.8|30550.8|30581.8|30561.8|30566.6|30546.6|557
1626763500000|2021-07-20 06:45:00|30570.7|30550.7|30582|30562|30587.1|30567.1|30570.2|30550.2|590
1626763800000|2021-07-20 06:50:00|30583.6|30563.6|30584.2|30564.2|30587.8|30567.8|30578.7|30558.7|586
1626764100000|2021-07-20 06:55:00|30584.5|30564.5|30570.4|30550.4|30585.2|30565.2|30567.9|30547.9|705
1626764400000|2021-07-20 07:00:00|30569.3|30549.3|30550.3|30530.3|30582.9|30562.9|30545.9|30525.9|893
1626764700000|2021-07-20 07:05:00|30550.5|30530.5|30528.5|30508.5|30555|30535|30526.8|30506.8|813
1626765000000|2021-07-20 07:10:00|30528.6|30508.6|30460.3|30440.3|30532.3|30512.3|30447.4|30427.4|988
1626765300000|2021-07-20 07:15:00|30461.2|30441.2|30505.7|30485.7|30505.8|30485.8|30455.4|30435.4|806
1626765600000|2021-07-20 07:20:00|30504.2|30484.2|30524.7|30504.7|30525.6|30505.6|30501.4|30481.4|747
1626765900000|2021-07-20 07:25:00|30524.9|30504.9|30538.2|30518.2|30541.8|30521.8|30524.2|30504.2|714
1626766200000|2021-07-20 07:30:00|30538.3|30518.3|30533.2|30513.2|30553|30533|30531.2|30511.2|765
1626766500000|2021-07-20 07:35:00|30533.1|30513.1|30542.1|30522.1|30546.4|30526.4|30529.3|30509.3|729
1626766800000|2021-07-20 07:40:00|30542|30522|30550.7|30530.7|30568.2|30548.2|30539.3|30519.3|768
1626767100000|2021-07-20 07:45:00|30550.2|30530.2|30503|30483|30563.2|30543.2|30503|30483|789
1626767400000|2021-07-20 07:50:00|30503.4|30483.4|30507.6|30487.6|30516.8|30496.8|30502.7|30482.7|717
1626767700000|2021-07-20 07:55:00|30508.1|30488.1|30537.9|30517.9|30551.4|30531.4|30504.1|30484.1|814
1626768000000|2021-07-20 08:00:00|30538.8|30518.8|30522.8|30502.8|30548|30528|30517.8|30497.8|737
1626768300000|2021-07-20 08:05:00|30522.6|30502.6|30536.8|30516.8|30551.8|30531.8|30517.3|30497.3|772
1626768600000|2021-07-20 08:10:00|30537.8|30517.8|30501.2|30481.2|30543|30523|30496.8|30476.8|803
1626768900000|2021-07-20 08:15:00|30502.1|30482.1|30501|30481|30511|30491|30497.5|30477.5|729
1626769200000|2021-07-20 08:20:00|30500.8|30480.8|30503.5|30483.5|30507.1|30487.1|30496.7|30476.7|661
1626769500000|2021-07-20 08:25:00|30502.2|30482.2|30502.4|30482.4|30510.6|30490.6|30497.8|30477.8|749
1626769800000|2021-07-20 08:30:00|30502.5|30482.5|30497.4|30477.4|30507.4|30487.4|30495.1|30475.1|737
1626770100000|2021-07-20 08:35:00|30497.5|30477.5|30495.8|30475.8|30503.7|30483.7|30489.2|30469.2|733
1626770400000|2021-07-20 08:40:00|30494.6|30474.6|30496.1|30476.1|30498.8|30478.8|30490.3|30470.3|682
1626770700000|2021-07-20 08:45:00|30495.9|30475.9|30515.6|30495.6|30532.8|30512.8|30492.1|30472.1|755
1626771000000|2021-07-20 08:50:00|30514.9|30494.9|30524.5|30504.5|30524.5|30504.5|30512.9|30492.9|603
1626771300000|2021-07-20 08:55:00|30525.4|30505.4|30512.3|30492.3|30543.4|30523.4|30507.4|30487.4|705
1626771600000|2021-07-20 09:00:00|30512.4|30492.4|30511.6|30491.6|30519.4|30499.4|30502.1|30482.1|677
1626771900000|2021-07-20 09:05:00|30511.7|30491.7|30495.3|30475.3|30511.8|30491.8|30485.4|30465.4|664
1626772200000|2021-07-20 09:10:00|30494.6|30474.6|30466.3|30446.3|30497.6|30477.6|30458.7|30438.7|757
1626772500000|2021-07-20 09:15:00|30469.9|30449.9|30472.9|30452.9|30502|30482|30465.8|30445.8|789
1626772800000|2021-07-20 09:20:00|30473.1|30453.1|30457.4|30437.4|30477.6|30457.6|30454.5|30434.5|687
1626773100000|2021-07-20 09:25:00|30456.4|30436.4|30419.8|30399.8|30460|30440|30415.6|30395.6|784
1626773400000|2021-07-20 09:30:00|30420.2|30400.2|30419.1|30399.1|30429|30409|30413.8|30393.8|729
1626773700000|2021-07-20 09:35:00|30418.9|30398.9|30435.1|30415.1|30435.7|30415.7|30410.7|30390.7|598
1626774000000|2021-07-20 09:40:00|30434.6|30414.6|30433.8|30413.8|30461.6|30441.6|30428.1|30408.1|665
1626774300000|2021-07-20 09:45:00|30434.2|30414.2|30412.6|30392.6|30446.5|30426.5|30409.6|30389.6|748
1626774600000|2021-07-20 09:50:00|30412.9|30392.9|30433.5|30413.5|30438.9|30418.9|30408.8|30388.8|722
1626774900000|2021-07-20 09:55:00|30431|30411|30414.6|30394.6|30432.3|30412.3|30409|30389|713
1626775200000|2021-07-20 10:00:00|30414.7|30394.7|30443|30423|30445.2|30425.2|30414.7|30394.7|723
1626775500000|2021-07-20 10:05:00|30443.3|30423.3|30439.9|30419.9|30443.5|30423.5|30433.3|30413.3|632
1626775800000|2021-07-20 10:10:00|30439.5|30419.5|30439.4|30419.4|30444|30424|30432.3|30412.3|601
1626776100000|2021-07-20 10:15:00|30438.9|30418.9|30431.8|30411.8|30443.1|30423.1|30429.2|30409.2|641
1626776400000|2021-07-20 10:20:00|30431.5|30411.5|30431.1|30411.1|30432.5|30412.5|30420.9|30400.9|635
1626776700000|2021-07-20 10:25:00|30431|30411|30442.7|30422.7|30443.3|30423.3|30427.8|30407.8|641
1626777000000|2021-07-20 10:30:00|30442.4|30422.4|30445.3|30425.3|30447|30427|30441|30421|511
1626777300000|2021-07-20 10:35:00|30445.4|30425.4|30444.3|30424.3|30449|30429|30439.1|30419.1|503
1626777600000|2021-07-20 10:40:00|30444.4|30424.4|30470.1|30450.1|30470.6|30450.6|30443.6|30423.6|584
1626777900000|2021-07-20 10:45:00|30470|30450|30478.5|30458.5|30479.1|30459.1|30451.8|30431.8|682
1626778200000|2021-07-20 10:50:00|30478.6|30458.6|30487.4|30467.4|30492.3|30472.3|30478|30458|694
1626778500000|2021-07-20 10:55:00|30487.5|30467.5|30473.7|30453.7|30487.5|30467.5|30473.2|30453.2|685
1626778800000|2021-07-20 11:00:00|30474.1|30454.1|30479.5|30459.5|30501.7|30481.7|30472.6|30452.6|805
1626779100000|2021-07-20 11:05:00|30479.7|30459.7|30481.7|30461.7|30500.3|30480.3|30473.2|30453.2|776
1626779400000|2021-07-20 11:10:00|30481.5|30461.5|30482.4|30462.4|30488.4|30468.4|30469.3|30449.3|739
1626779700000|2021-07-20 11:15:00|30482.7|30462.7|30489.4|30469.4|30492.1|30472.1|30480.4|30460.4|694
1626780000000|2021-07-20 11:20:00|30489.2|30469.2|30498.7|30478.7|30503.5|30483.5|30488.2|30468.2|603
1626780300000|2021-07-20 11:25:00|30498.8|30478.8|30495.2|30475.2|30508.8|30488.8|30487.9|30467.9|597
1626780600000|2021-07-20 11:30:00|30494|30474|30487.3|30467.3|30495.1|30475.1|30477.9|30457.9|704
1626780900000|2021-07-20 11:35:00|30487.1|30467.1|30482|30462|30490.8|30470.8|30475.6|30455.6|680
1626781200000|2021-07-20 11:40:00|30481.5|30461.5|30460.5|30440.5|30484|30464|30442.2|30422.2|746
1626781500000|2021-07-20 11:45:00|30460.4|30440.4|30471.8|30451.8|30481.5|30461.5|30452.6|30432.6|677
1626781800000|2021-07-20 11:50:00|30471.9|30451.9|30472.9|30452.9|30473.8|30453.8|30464|30444|548
1626782100000|2021-07-20 11:55:00|30472.8|30452.8|30481.3|30461.3|30490.7|30470.7|30470.5|30450.5|758
1626782400000|2021-07-20 12:00:00|30481.4|30461.4|30505.8|30485.8|30522.3|30502.3|30479.5|30459.5|836
1626782700000|2021-07-20 12:05:00|30505.5|30485.5|30515.5|30495.5|30528|30508|30500.5|30480.5|812
1626783000000|2021-07-20 12:10:00|30515.1|30495.1|30538.5|30518.5|30538.8|30518.8|30506.9|30486.9|722
1626783300000|2021-07-20 12:15:00|30538.6|30518.6|30555.7|30535.7|30574.6|30554.6|30537.3|30517.3|825
1626783600000|2021-07-20 12:20:00|30556.7|30536.7|30561.6|30541.6|30577.6|30557.6|30540.6|30520.6|869
1626783900000|2021-07-20 12:25:00|30561.4|30541.4|30545|30525|30580.2|30560.2|30542.6|30522.6|791
1626784200000|2021-07-20 12:30:00|30544.3|30524.3|30554.3|30534.3|30572.4|30552.4|30536.9|30516.9|845
1626784500000|2021-07-20 12:35:00|30554.4|30534.4|30561.9|30541.9|30567.7|30547.7|30538|30518|807
1626784800000|2021-07-20 12:40:00|30560.5|30540.5|30561.3|30541.3|30571.9|30551.9|30552.1|30532.1|799
1626785100000|2021-07-20 12:45:00|30561.2|30541.2|30553.9|30533.9|30567.4|30547.4|30548.8|30528.8|715
1626785400000|2021-07-20 12:50:00|30553.8|30533.8|30567.1|30547.1|30570.3|30550.3|30551.1|30531.1|715
1626785700000|2021-07-20 12:55:00|30568.1|30548.1|30549.4|30529.4|30568.2|30548.2|30547.4|30527.4|716
1626786000000|2021-07-20 13:00:00|30549.3|30529.3|30555.2|30535.2|30558.8|30538.8|30547.6|30527.6|704
1626786300000|2021-07-20 13:05:00|30554.9|30534.9|30555.1|30535.1|30563.9|30543.9|30548.6|30528.6|615
1626786600000|2021-07-20 13:10:00|30554.9|30534.9|30586.8|30566.8|30588.6|30568.6|30550.5|30530.5|695
1626786900000|2021-07-20 13:15:00|30586.6|30566.6|30604.3|30584.3|30623.4|30603.4|30586|30566|844
1626787200000|2021-07-20 13:20:00|30604.4|30584.4|30605.3|30585.3|30610|30590|30599.5|30579.5|770
1626787500000|2021-07-20 13:25:00|30603.2|30583.2|30615.9|30595.9|30622|30602|30601.3|30581.3|631
1626787800000|2021-07-20 13:30:00|30616.3|30596.3|30619.2|30599.2|30628.2|30608.2|30612|30592|690
1626788100000|2021-07-20 13:35:00|30619.4|30599.4|30606.3|30586.3|30619.8|30599.8|30595.8|30575.8|676
1626788400000|2021-07-20 13:40:00|30606.6|30586.6|30600.5|30580.5|30621|30601|30595.7|30575.7|683
1626788700000|2021-07-20 13:45:00|30600.8|30580.8|30540|30520|30603.5|30583.5|30533.8|30513.8|707
1626789000000|2021-07-20 13:50:00|30540.8|30520.8|30563|30543|30569|30549|30540.5|30520.5|714
1626789300000|2021-07-20 13:55:00|30563.2|30543.2|30551.9|30531.9|30566.1|30546.1|30525.8|30505.8|692
1626789600000|2021-07-20 14:00:00|30551.7|30531.7|30567.2|30547.2|30579|30559|30549.9|30529.9|651
1626789900000|2021-07-20 14:05:00|30567.3|30547.3|30559.4|30539.4|30576.9|30556.9|30557.9|30537.9|560
1626790200000|2021-07-20 14:10:00|30560.1|30540.1|30554.4|30534.4|30566.8|30546.8|30553.1|30533.1|585
1626790500000|2021-07-20 14:15:00|30554.6|30534.6|30537.6|30517.6|30555|30535|30535.1|30515.1|580
1626790800000|2021-07-20 14:20:00|30537.5|30517.5|30531.5|30511.5|30544.7|30524.7|30526.6|30506.6|628
1626791100000|2021-07-20 14:25:00|30531.6|30511.6|30522|30502|30531.6|30511.6|30519.6|30499.6|625
1626791400000|2021-07-20 14:30:00|30522.2|30502.2|30531.3|30511.3|30540|30520|30521.5|30501.5|780
1626791700000|2021-07-20 14:35:00|30531.4|30511.4|30543.8|30523.8|30544.5|30524.5|30520.2|30500.2|720
1626792000000|2021-07-20 14:40:00|30543.6|30523.6|30561.5|30541.5|30562.3|30542.3|30539.2|30519.2|797
1626792300000|2021-07-20 14:45:00|30561.9|30541.9|30563.7|30543.7|30569.4|30549.4|30558.9|30538.9|805
1626792600000|2021-07-20 14:50:00|30563.5|30543.5|30589.4|30569.4|30598.2|30578.2|30556.7|30536.7|868
1626792900000|2021-07-20 14:55:00|30589.9|30569.9|30564|30544|30601.3|30581.3|30559.4|30539.4|854
1626793200000|2021-07-20 15:00:00|30568.4|30548.4|30547.9|30527.9|30580.2|30560.2|30532.5|30512.5|915
1626793500000|2021-07-20 15:05:00|30547.8|30527.8|30576.4|30556.4|30579.8|30559.8|30547|30527|786
1626793800000|2021-07-20 15:10:00|30576.5|30556.5|30576.7|30556.7|30581.9|30561.9|30571.5|30551.5|626
1626794100000|2021-07-20 15:15:00|30577.2|30557.2|30556.8|30536.8|30584.8|30564.8|30556.7|30536.7|592
1626794400000|2021-07-20 15:20:00|30556.7|30536.7|30552|30532|30557.3|30537.3|30546|30526|751
1626794700000|2021-07-20 15:25:00|30552.5|30532.5|30544.5|30524.5|30555|30535|30539.7|30519.7|649
1626795000000|2021-07-20 15:30:00|30543.7|30523.7|30542.3|30522.3|30551.8|30531.8|30540.1|30520.1|733
1626795300000|2021-07-20 15:35:00|30542.2|30522.2|30543|30523|30553.2|30533.2|30539.6|30519.6|724
1626795600000|2021-07-20 15:40:00|30543.2|30523.2|30541.8|30521.8|30543.3|30523.3|30536.2|30516.2|739
1626795900000|2021-07-20 15:45:00|30542.2|30522.2|30535.6|30515.6|30552|30532|30529.9|30509.9|745
1626796200000|2021-07-20 15:50:00|30535.7|30515.7|30530.1|30510.1|30538.7|30518.7|30522.9|30502.9|707
1626796500000|2021-07-20 15:55:00|30530.3|30510.3|30520.1|30500.1|30532.6|30512.6|30519.8|30499.8|592
1626796800000|2021-07-20 16:00:00|30520.5|30500.5|30512.2|30492.2|30521.1|30501.1|30507.5|30487.5|642
1626797100000|2021-07-20 16:05:00|30512.4|30492.4|30510.5|30490.5|30516.4|30496.4|30504.9|30484.9|595
1626797400000|2021-07-20 16:10:00|30510.3|30490.3|30516|30496|30516.2|30496.2|30507.9|30487.9|565
1626797700000|2021-07-20 16:15:00|30515.7|30495.7|30522|30502|30523.3|30503.3|30513.5|30493.5|446
1626798000000|2021-07-20 16:20:00|30521.8|30501.8|30528.8|30508.8|30529.6|30509.6|30518.5|30498.5|532
1626798300000|2021-07-20 16:25:00|30529.1|30509.1|30522.2|30502.2|30529.4|30509.4|30521.7|30501.7|551
1626798600000|2021-07-20 16:30:00|30522.1|30502.1|30524.1|30504.1|30526.5|30506.5|30519.7|30499.7|518
1626798900000|2021-07-20 16:35:00|30523.9|30503.9|30516.5|30496.5|30527.2|30507.2|30513.5|30493.5|583
1626799200000|2021-07-20 16:40:00|30517|30497|30515.4|30495.4|30519.8|30499.8|30506.2|30486.2|619
1626799500000|2021-07-20 16:45:00|30514.7|30494.7|30515.1|30495.1|30518.1|30498.1|30509.9|30489.9|633
1626799800000|2021-07-20 16:50:00|30515.5|30495.5|30513.2|30493.2|30522.8|30502.8|30512.5|30492.5|565
1626800100000|2021-07-20 16:55:00|30513.1|30493.1|30497.2|30477.2|30516.4|30496.4|30494.1|30474.1|582
1626800400000|2021-07-20 17:00:00|30496.8|30476.8|30500.2|30480.2|30505.5|30485.5|30494.9|30474.9|539
1626800700000|2021-07-20 17:05:00|30500.3|30480.3|30507.4|30487.4|30511.3|30491.3|30497.2|30477.2|549
1626801000000|2021-07-20 17:10:00|30507.5|30487.5|30509|30489|30512.1|30492.1|30504.8|30484.8|538
1626801300000|2021-07-20 17:15:00|30509.2|30489.2|30503.5|30483.5|30513.9|30493.9|30501.1|30481.1|652
1626801600000|2021-07-20 17:20:00|30503.1|30483.1|30508|30488|30508.5|30488.5|30499.3|30479.3|553
1626801900000|2021-07-20 17:25:00|30507.9|30487.9|30505.4|30485.4|30511|30491|30498.2|30478.2|528
1626802200000|2021-07-20 17:30:00|30505.2|30485.2|30502|30482|30507.2|30487.2|30494.8|30474.8|574
1626802500000|2021-07-20 17:35:00|30503.3|30483.3|30502.8|30482.8|30504.4|30484.4|30496.4|30476.4|443
1626802800000|2021-07-20 17:40:00|30501.8|30481.8|30501.7|30481.7|30502.9|30482.9|30497.4|30477.4|484
1626803100000|2021-07-20 17:45:00|30502|30482|30510.8|30490.8|30511.3|30491.3|30501.2|30481.2|528
1626803400000|2021-07-20 17:50:00|30510.7|30490.7|30510.1|30490.1|30512.1|30492.1|30508|30488|483
1626803700000|2021-07-20 17:55:00|30510|30490|30506.2|30486.2|30512.4|30492.4|30503.1|30483.1|448
1626804000000|2021-07-20 18:00:00|30506|30486|30496|30476|30508.8|30488.8|30495|30475|645
1626804300000|2021-07-20 18:05:00|30495.7|30475.7|30497.2|30477.2|30500.8|30480.8|30492.5|30472.5|472
1626804600000|2021-07-20 18:10:00|30497.1|30477.1|30501.3|30481.3|30503.6|30483.6|30491.3|30471.3|490
1626804900000|2021-07-20 18:15:00|30501|30481|30498.7|30478.7|30502.2|30482.2|30496.7|30476.7|436
1626805200000|2021-07-20 18:20:00|30498.3|30478.3|30498.2|30478.2|30501|30481|30496.2|30476.2|457
1626805500000|2021-07-20 18:25:00|30498.3|30478.3|30489.6|30469.6|30498.7|30478.7|30489.4|30469.4|489
1626805800000|2021-07-20 18:30:00|30489.4|30469.4|30492.8|30472.8|30495.1|30475.1|30489.1|30469.1|420
1626806100000|2021-07-20 18:35:00|30492.9|30472.9|30495.8|30475.8|30496.7|30476.7|30490.1|30470.1|418
1626806400000|2021-07-20 18:40:00|30495.7|30475.7|30494.7|30474.7|30497.7|30477.7|30492.9|30472.9|463
1626806700000|2021-07-20 18:45:00|30495.9|30475.9|30498.2|30478.2|30500.2|30480.2|30494.6|30474.6|376
1626807000000|2021-07-20 18:50:00|30498.4|30478.4|30498.9|30478.9|30501.5|30481.5|30493.3|30473.3|442
1626807300000|2021-07-20 18:55:00|30498.6|30478.6|30494.7|30474.7|30499.4|30479.4|30491.9|30471.9|503
1626807600000|2021-07-20 19:00:00|30494.5|30474.5|30490.9|30470.9|30495.2|30475.2|30488.1|30468.1|468
1626807900000|2021-07-20 19:05:00|30490.7|30470.7|30490.8|30470.8|30492.3|30472.3|30487.8|30467.8|303
1626808200000|2021-07-20 19:10:00|30490.7|30470.7|30490.3|30470.3|30491.2|30471.2|30487.6|30467.6|259
1626808500000|2021-07-20 19:15:00|30490.2|30470.2|30494.7|30474.7|30496|30476|30488.7|30468.7|314
1626808800000|2021-07-20 19:20:00|30494.6|30474.6|30490.4|30470.4|30494.7|30474.7|30488.2|30468.2|271
1626809100000|2021-07-20 19:25:00|30489.8|30469.8|30490.7|30470.7|30493.5|30473.5|30488.8|30468.8|388
1626809400000|2021-07-20 19:30:00|30490.5|30470.5|30495.7|30475.7|30496.7|30476.7|30490.5|30470.5|353
1626809700000|2021-07-20 19:35:00|30495.4|30475.4|30500.4|30480.4|30503.7|30483.7|30492.7|30472.7|411
1626810000000|2021-07-20 19:40:00|30500.2|30480.2|30496|30476|30502.4|30482.4|30495.9|30475.9|308
1626810300000|2021-07-20 19:45:00|30498.7|30478.7|30497.8|30477.8|30507.5|30487.5|30493.7|30473.7|498
1626810600000|2021-07-20 19:50:00|30496.5|30476.5|30502|30482|30505.5|30485.5|30496.2|30476.2|536
1626810900000|2021-07-20 19:55:00|30503.1|30483.1|30503|30483|30508|30488|30496.5|30476.5|690
1626811200000|2021-07-20 20:00:00|30503.7|30483.7|30502.4|30482.4|30511.5|30491.5|30495.1|30475.1|491
1626811500000|2021-07-20 20:05:00|30502.2|30482.2|30502.5|30482.5|30505.7|30485.7|30495.5|30475.5|529
1626811800000|2021-07-20 20:10:00|30502.8|30482.8|30503|30483|30506.4|30486.4|30494.4|30474.4|288
1626812100000|2021-07-20 20:15:00|30502|30482|30497.9|30477.9|30518.8|30488.3|30492.9|30468.8|671
1626812400000|2021-07-20 20:20:00|30497.6|30477.6|30498.6|30478.6|30502.9|30482.9|30491.4|30471.4|686
1626812700000|2021-07-20 20:25:00|30500|30480|30499.6|30479.6|30501.9|30481.9|30493.1|30473.1|704
1626813000000|2021-07-20 20:30:00|30499.7|30479.7|30500.5|30480.5|30512.9|30482.3|30488.9|30455.8|728
1626813300000|2021-07-20 20:35:00|30503.7|30483.7|30501.7|30481.7|30504.8|30484.8|30495.9|30475.9|677
1626813600000|2021-07-20 20:40:00|30501.3|30481.3|30500|30480|30504.1|30484.1|30494.5|30474.5|523
1626813900000|2021-07-20 20:45:00|30500.1|30480.1|30505.4|30485.4|30520.9|30487.8|30493.9|30451.1|523
1626814200000|2021-07-20 20:50:00|30522.9|30472.9|30505.8|30485.8|30522.9|30493.5|30502.3|30466.7|225
1626814500000|2021-07-20 20:55:00|30523.1|30473.1|30525.9|30457.4|30530.4|30487.4|30501.4|30444.3|502
1626814800000|2021-07-20 21:00:00|30545.4|30455.1|30572.6|30465.6|30572.6|30465.6|30545.4|30450.8|48
1626815100000|2021-07-20 21:05:00|30572.4|30465.4|30565.5|30458.5|30586.5|30479.5|30563|30458.5|81
1626815400000|2021-07-20 21:10:00|30565.4|30458.4|30582.1|30475.1|30583.3|30476.3|30561|30458.4|190
1626815700000|2021-07-20 21:15:00|30585.3|30478.3|30564.7|30472.2|30585.5|30478.5|30563.3|30459.6|176
1626816000000|2021-07-20 21:20:00|30567.6|30470.1|30577.1|30470.1|30583.6|30476.6|30553|30466.2|182
1626816300000|2021-07-20 21:25:00|30581.6|30474.6|30565|30470.8|30588.4|30481.4|30551.3|30466.1|188
1626816600000|2021-07-20 21:30:00|30562.4|30468.6|30545|30471.9|30579.3|30477|30529.7|30459.9|390
1626816900000|2021-07-20 21:35:00|30544.9|30459.1|30539.3|30476|30577.5|30476|30519.6|30453.4|245
1626817200000|2021-07-20 21:40:00|30531.5|30474.8|30548.6|30464.1|30576.9|30476|30519.9|30454|259
1626817500000|2021-07-20 21:45:00|30558.1|30465.8|30554.7|30474|30574.5|30476|30521.1|30457.3|258
1626817800000|2021-07-20 21:50:00|30541.7|30471.2|30547.2|30467.8|30568.9|30477|30521.2|30467.8|186
1626818100000|2021-07-20 21:55:00|30538.3|30467.4|30546.7|30467.7|30560.2|30477.1|30519.6|30447.8|223
1626818400000|2021-07-20 22:00:00|30546.5|30466.8|30521.9|30471.9|30550.6|30474.9|30515.9|30445.6|468
1626818700000|2021-07-20 22:05:00|30519.5|30469.5|30529.6|30456.7|30545.7|30474.1|30513.7|30445.8|276
1626819000000|2021-07-20 22:10:00|30529.7|30456.3|30517.5|30467.5|30540.1|30470.5|30511|30435.8|325
1626819300000|2021-07-20 22:15:00|30519.7|30469.4|30519.8|30469.5|30539.7|30472|30512.4|30447|284
1626819600000|2021-07-20 22:20:00|30519.5|30468.1|30522.8|30471.1|30530.5|30472.1|30511.4|30460.3|218
1626819900000|2021-07-20 22:25:00|30518.9|30468.9|30516|30466|30526|30472.7|30511.6|30457.3|174
1626820200000|2021-07-20 22:30:00|30526.5|30473|30519.3|30463.8|30533|30474|30511.4|30455.3|342
1626820500000|2021-07-20 22:35:00|30520.4|30462.6|30520.4|30467.7|30530.5|30470.5|30511.9|30457|322
1626820800000|2021-07-20 22:40:00|30518.4|30467.3|30519.6|30465.1|30531.2|30471.9|30510|30452.7|244
1626821100000|2021-07-20 22:45:00|30516.6|30466.6|30530.1|30469|30548.5|30477.3|30515.2|30461.4|254
1626821400000|2021-07-20 22:50:00|30536.8|30469.2|30531.5|30472.6|30546.1|30476.9|30519.6|30463.5|195
1626821700000|2021-07-20 22:55:00|30534.6|30473.2|30532|30468.7|30547.5|30473.8|30521.4|30462.6|199
1626822000000|2021-07-20 23:00:00|30529.1|30466.7|30529.4|30470|30547.6|30478.5|30526.3|30463.7|226
1626822300000|2021-07-20 23:05:00|30529.7|30472.2|30535.9|30479.4|30543.8|30483.4|30529.2|30468|249
1626822600000|2021-07-20 23:10:00|30533.5|30479.1|30532.1|30471.7|30542.6|30484.5|30528.6|30470.4|291
1626822900000|2021-07-20 23:15:00|30532.4|30471.1|30532.6|30476.3|30542.4|30484.5|30527.1|30469.8|276
1626823200000|2021-07-20 23:20:00|30531.5|30474.1|30534|30478.9|30547.2|30484.7|30526.3|30459.5|309
1626823500000|2021-07-20 23:25:00|30533.7|30480|30529.1|30479.1|30544.5|30483.1|30527.7|30463.3|338
1626823800000|2021-07-20 23:30:00|30529.2|30479.2|30532.7|30480.9|30543.5|30489.2|30527.6|30474.6|344
1626824100000|2021-07-20 23:35:00|30532.8|30481.1|30542.6|30487.2|30547.2|30489.1|30530.2|30475.6|345
1626824400000|2021-07-20 23:40:00|30541.1|30487.1|30536.8|30480|30547.1|30490.1|30532.8|30477.2|280
1626824700000|2021-07-20 23:45:00|30536.6|30480.4|30536.9|30477.7|30547.4|30490.4|30531.8|30475.8|292
1626825000000|2021-07-20 23:50:00|30536.3|30476.7|30533.8|30476.4|30546.7|30489.5|30529.2|30472.7|290
1626825300000|2021-07-20 23:55:00|30534.9|30477.2|30548.8|30477.5|30548.8|30483.9|30523.9|30468.1|310
1626825600000|2021-07-21 00:00:00|30548.6|30470.8|30534.9|30469.1|30551.9|30477|30523.9|30464|463
1626825900000|2021-07-21 00:05:00|30533.2|30470.6|30538.3|30481|30544.4|30487.1|30531.2|30468|285
1626826200000|2021-07-21 00:10:00|30536.1|30483.7|30529.9|30471.2|30547.9|30487.8|30526.8|30465|283
1626826500000|2021-07-21 00:15:00|30529.3|30473.1|30528.5|30471.1|30543.4|30484.6|30526|30464|346
1626826800000|2021-07-21 00:20:00|30527.5|30472.2|30522.8|30472.8|30540|30480.9|30521.9|30461.2|314
1626827100000|2021-07-21 00:25:00|30524.6|30474.6|30529.8|30464.9|30541.4|30479.9|30522.8|30462.1|310
1626827400000|2021-07-21 00:30:00|30537.7|30473.8|30535.9|30471.9|30538.7|30476.8|30521.9|30463|304
1626827700000|2021-07-21 00:35:00|30537.8|30473.7|30529.2|30479.2|30543.1|30487.6|30525.5|30466.1|359
1626828000000|2021-07-21 00:40:00|30535.5|30482|30532.3|30482.3|30537.7|30486.1|30526.7|30470|476
1626828300000|2021-07-21 00:45:00|30532.9|30482.9|30532.6|30482.6|30537.7|30483.1|30523.4|30471.5|450
1626828600000|2021-07-21 00:50:00|30531.9|30481.9|30528.2|30475.6|30535.9|30485.9|30525.6|30468|413
1626828900000|2021-07-21 00:55:00|30527.8|30476.8|30536.4|30486.4|30538.2|30487.1|30527.8|30474.6|413
1626829200000|2021-07-21 01:00:00|30536.5|30486.5|30541|30491|30542|30496.2|30516.2|30472|454
1626829500000|2021-07-21 01:05:00|30541.8|30491.8|30539.7|30489.7|30545.3|30495|30534.7|30479.5|418
1626829800000|2021-07-21 01:10:00|30540.3|30488.9|30541|30491|30550.4|30494.5|30538|30484.8|426
1626830100000|2021-07-21 01:15:00|30541.4|30491.4|30546.5|30480.5|30554.1|30494.9|30537.4|30480.5|424
1626830400000|2021-07-21 01:20:00|30546.6|30479.9|30534.5|30484.5|30549.3|30494.4|30533.3|30478.7|378
1626830700000|2021-07-21 01:25:00|30535.1|30485.1|30545.1|30492.1|30545.1|30500.9|30520.9|30477.3|326
1626831000000|2021-07-21 01:30:00|30542.4|30492.4|30540.2|30489.2|30552.7|30494|30533.2|30482.9|457
1626831300000|2021-07-21 01:35:00|30539.8|30489.8|30536.6|30486.6|30550.8|30505.6|30525.6|30480|442
1626831600000|2021-07-21 01:40:00|30536.8|30486.8|30541.5|30487.4|30542.9|30491.3|30532.5|30477|440
1626831900000|2021-07-21 01:45:00|30538.8|30488.7|30538.6|30488.6|30547|30494.2|30535.4|30484|443
1626832200000|2021-07-21 01:50:00|30541.4|30486.6|30545.5|30495.2|30555.1|30497.6|30537.5|30486.6|427
1626832500000|2021-07-21 01:55:00|30544.3|30494.3|30540.2|30490.2|30552|30508.1|30525.9|30485.3|441
1626832800000|2021-07-21 02:00:00|30540.5|30490.5|30545.8|30495.8|30553|30501.2|30539.8|30489.4|429
1626833100000|2021-07-21 02:05:00|30546.8|30494.6|30548.9|30492|30554.5|30502.9|30543.3|30490.9|411
1626833400000|2021-07-21 02:10:00|30549|30491.9|30547.3|30492|30563.6|30499.6|30543.6|30486.1|448
1626833700000|2021-07-21 02:15:00|30547.7|30492.9|30548.7|30497.1|30561.2|30497.1|30542.8|30485|386
1626834000000|2021-07-21 02:20:00|30552.4|30495.2|30552.1|30496.4|30558.3|30500.4|30543.3|30488.5|364
1626834300000|2021-07-21 02:25:00|30552.4|30496.9|30553.5|30503.3|30565.3|30507.9|30548.8|30491|429
1626834600000|2021-07-21 02:30:00|30554.2|30504.2|30553.4|30503.4|30567.9|30515.2|30535.2|30493.4|456
1626834900000|2021-07-21 02:35:00|30553.6|30503.6|30553.9|30503.9|30562.3|30509.6|30549.8|30497|515
1626835200000|2021-07-21 02:40:00|30553.8|30503.7|30554.9|30504.9|30561.9|30515.7|30535.7|30500.3|455
1626835500000|2021-07-21 02:45:00|30556|30506|30554.7|30503.3|30563.6|30509.4|30549.1|30496|419
1626835800000|2021-07-21 02:50:00|30552.8|30502.8|30552.7|30501.7|30564.7|30512|30548.9|30498.6|444
1626836100000|2021-07-21 02:55:00|30553.2|30501.3|30556.3|30503.8|30560.1|30507.8|30548.6|30497.7|377
1626836400000|2021-07-21 03:00:00|30550.2|30500.2|30550.3|30500.3|30559.3|30508|30548.6|30498|409
1626836700000|2021-07-21 03:05:00|30550.6|30500.6|30555.1|30505.1|30559.3|30507.3|30549.6|30499.1|367
1626837000000|2021-07-21 03:10:00|30555.2|30505.2|30561.9|30507.4|30570.2|30511.9|30550.9|30498.7|335
1626837300000|2021-07-21 03:15:00|30561.8|30507.3|30559.4|30505.5|30567.9|30510.9|30553|30498.9|388
1626837600000|2021-07-21 03:20:00|30559|30506.7|30549.6|30498.4|30562.7|30511.2|30548.7|30493|456
1626837900000|2021-07-21 03:25:00|30550|30497.9|30546.3|30491.3|30558.4|30505.3|30541.4|30483.4|351
1626838200000|2021-07-21 03:30:00|30544.8|30492.8|30546.1|30490|30560.6|30501.8|30541.3|30484.9|308
1626838500000|2021-07-21 03:35:00|30544.5|30491.3|30549.4|30493.4|30558.3|30509.2|30529.2|30486.8|304
1626838800000|2021-07-21 03:40:00|30546.8|30491.4|30550.2|30493.5|30558.2|30502.6|30541.7|30486|256
1626839100000|2021-07-21 03:45:00|30552.8|30492.1|30551.4|30497.5|30561.8|30503.3|30542.8|30488.4|290
1626839400000|2021-07-21 03:50:00|30553|30494.3|30547.4|30497.4|30560.7|30509.2|30529.1|30489|273
1626839700000|2021-07-21 03:55:00|30548.3|30493.1|30550|30497.5|30555.3|30502|30542|30488.3|283
1626840000000|2021-07-21 04:00:00|30552.1|30495.2|30551.7|30496.6|30559.5|30512.8|30532.8|30489|357
1626840300000|2021-07-21 04:05:00|30552.8|30495.4|30549.1|30497.8|30564.9|30502.7|30545.5|30492.9|317
1626840600000|2021-07-21 04:10:00|30548.8|30498.8|30545.9|30495.9|30561.8|30502.6|30544.1|30490|256
1626840900000|2021-07-21 04:15:00|30549.8|30499.8|30549.2|30497.7|30559.3|30505.3|30545|30492.1|247
1626841200000|2021-07-21 04:20:00|30551.8|30496.6|30550.7|30500.7|30561.4|30509.3|30529.3|30493|297
1626841500000|2021-07-21 04:25:00|30552.8|30500.6|30550.3|30499.3|30563.4|30503.2|30546|30492.7|288
1626841800000|2021-07-21 04:30:00|30551.2|30498.5|30557.1|30507.1|30570.3|30507.9|30549.3|30497.7|324
1626842100000|2021-07-21 04:35:00|30556.3|30506.3|30554|30504|30557.8|30512.5|30532.5|30497|232
1626842400000|2021-07-21 04:40:00|30551.8|30501.8|30551.2|30501.2|30572.4|30512.9|30532.1|30493.5|403
1626842700000|2021-07-21 04:45:00|30550.8|30500.8|30551.9|30501.9|30559.7|30509.7|30550.2|30496.7|377
1626843000000|2021-07-21 04:50:00|30552|30502|30552.8|30502.8|30560.8|30517.8|30536.4|30498.7|289
1626843300000|2021-07-21 04:55:00|30552.4|30502.4|30550.3|30500.3|30558.3|30508.3|30546.8|30496.8|354
1626843600000|2021-07-21 05:00:00|30550.2|30500.2|30520.5|30500.5|30550.6|30513.6|30517.3|30497.3|465
1626843900000|2021-07-21 05:05:00|30518.2|30498.2|30527.8|30507.8|30546.3|30508.7|30515.8|30490.2|477
1626844200000|2021-07-21 05:10:00|30529|30509|30526.2|30506.2|30557.4|30512|30520.2|30493.7|411
1626844500000|2021-07-21 05:15:00|30523.3|30503.3|30523.5|30503.5|30553.4|30510.7|30520.3|30492|325
1626844800000|2021-07-21 05:20:00|30523.4|30503.4|30522.5|30502.5|30567.3|30540.2|30512.5|30488.6|459
1626845100000|2021-07-21 05:25:00|30522.3|30502.3|30540.9|30520.9|30564.7|30531.5|30519.6|30485.9|349
1626845400000|2021-07-21 05:30:00|30540.8|30520.8|30544.4|30524.4|30545.5|30525.5|30528|30508|499
1626845700000|2021-07-21 05:35:00|30544.3|30524.3|30542.1|30522.1|30551.8|30531.8|30539.6|30519.6|454
1626846000000|2021-07-21 05:40:00|30542.2|30522.2|30543.7|30523.7|30549.6|30529.6|30537.6|30517.6|520
1626846300000|2021-07-21 05:45:00|30543.3|30523.3|30551|30531|30552.8|30532.8|30542.5|30522.5|449
1626846600000|2021-07-21 05:50:00|30551.2|30531.2|30556.6|30536.6|30558.9|30538.9|30543.5|30508.3|532
1626846900000|2021-07-21 05:55:00|30557|30537|30563.6|30543.6|30577.5|30545|30553.2|30520.9|506
1626847200000|2021-07-21 06:00:00|30562.2|30542.2|30573.7|30553.7|30573.9|30553.9|30559.1|30539.1|714
1626847500000|2021-07-21 06:05:00|30573|30553|30587.2|30567.2|30592.5|30572.5|30572.2|30552.2|656
1626847800000|2021-07-21 06:10:00|30587.6|30567.6|30578.3|30558.3|30592.1|30572.1|30572.6|30552.6|677
1626848100000|2021-07-21 06:15:00|30577.7|30557.7|30580|30560|30581.3|30561.3|30572.3|30552.3|588
1626848400000|2021-07-21 06:20:00|30579.9|30559.9|30607.2|30587.2|30609.1|30589.1|30578.4|30558.4|601
1626848700000|2021-07-21 06:25:00|30608|30588|30607.8|30587.8|30611.3|30591.3|30600.5|30580.5|542
1626849000000|2021-07-21 06:30:00|30607.4|30587.4|30577.4|30557.4|30607.5|30587.5|30569.3|30549.3|683
1626849300000|2021-07-21 06:35:00|30575.1|30555.1|30585.7|30565.7|30588.3|30568.3|30565.6|30545.6|692
1626849600000|2021-07-21 06:40:00|30585.5|30565.5|30573.4|30553.4|30600|30580|30561.1|30541.1|869
1626849900000|2021-07-21 06:45:00|30574.2|30554.2|30577.5|30557.5|30580.5|30560.5|30569.1|30549.1|737
1626850200000|2021-07-21 06:50:00|30576.9|30556.9|30573.2|30553.2|30578.8|30558.8|30560.2|30540.2|782
1626850500000|2021-07-21 06:55:00|30572.9|30552.9|30569.9|30549.9|30589.6|30569.6|30563.6|30543.6|708
1626850800000|2021-07-21 07:00:00|30570.6|30550.6|30570.1|30550.1|30579.6|30559.6|30565.2|30545.2|795
1626851100000|2021-07-21 07:05:00|30570.5|30550.5|30588.7|30568.7|30594|30574|30569.8|30549.8|721
1626851400000|2021-07-21 07:10:00|30588.8|30568.8|30597.8|30577.8|30600.8|30580.8|30588.5|30568.5|708
1626851700000|2021-07-21 07:15:00|30598.4|30578.4|30595.9|30575.9|30604.5|30584.5|30589.4|30569.4|690
1626852000000|2021-07-21 07:20:00|30593.6|30573.6|30592.3|30572.3|30596.2|30576.2|30585.8|30565.8|666
1626852300000|2021-07-21 07:25:00|30592.2|30572.2|30598.6|30578.6|30601.3|30581.3|30580.3|30560.3|650
1626852600000|2021-07-21 07:30:00|30598.1|30578.1|30625.7|30605.7|30627.7|30607.7|30597.1|30577.1|769
1626852900000|2021-07-21 07:35:00|30626.2|30606.2|30630.4|30610.4|30637.2|30617.2|30621.3|30601.3|677
1626853200000|2021-07-21 07:40:00|30631|30611|30628.3|30608.3|30632.9|30612.9|30622.9|30602.9|603
1626853500000|2021-07-21 07:45:00|30630.3|30610.3|30629.8|30609.8|30637.3|30617.3|30623.5|30603.5|619
1626853800000|2021-07-21 07:50:00|30630.3|30610.3|30604.6|30584.6|30633.2|30613.2|30592.2|30572.2|737
1626854100000|2021-07-21 07:55:00|30604.4|30584.4|30609.3|30589.3|30619.4|30599.4|30604.2|30584.2|653
1626854400000|2021-07-21 08:00:00|30609.8|30589.8|30622.3|30602.3|30624.6|30604.6|30609.5|30589.5|524
1626854700000|2021-07-21 08:05:00|30622.6|30602.6|30656.3|30636.3|30659.8|30639.8|30620.1|30600.1|609
1626855000000|2021-07-21 08:10:00|30656.5|30636.5|30632.9|30612.9|30656.9|30636.9|30629.6|30609.6|617
1626855300000|2021-07-21 08:15:00|30633|30613|30640.6|30620.6|30658.3|30638.3|30630.8|30610.8|667
1626855600000|2021-07-21 08:20:00|30639.5|30619.5|30609|30589|30649.7|30629.7|30604.2|30584.2|784
1626855900000|2021-07-21 08:25:00|30608.5|30588.5|30629|30609|30632.2|30612.2|30607.9|30587.9|790
1626856200000|2021-07-21 08:30:00|30629.5|30609.5|30587.4|30567.4|30629.7|30609.7|30581.3|30561.3|800
1626856500000|2021-07-21 08:35:00|30587.7|30567.7|30580.2|30560.2|30591.9|30571.9|30578.5|30558.5|731
1626856800000|2021-07-21 08:40:00|30580.4|30560.4|30574.9|30554.9|30582.5|30562.5|30571|30551|661
1626857100000|2021-07-21 08:45:00|30575.1|30555.1|30550.6|30530.6|30577.6|30557.6|30545.9|30525.9|783
1626857400000|2021-07-21 08:50:00|30550.4|30530.4|30509|30489|30553.6|30533.6|30507.4|30487.4|846
1626857700000|2021-07-21 08:55:00|30508.8|30488.8|30550.5|30530.5|30564.7|30544.7|30500.6|30480.6|853
1626858000000|2021-07-21 09:00:00|30550.4|30530.4|30566.6|30546.6|30574.4|30554.4|30550|30530|722
1626858300000|2021-07-21 09:05:00|30566|30546|30555.8|30535.8|30566.5|30546.5|30549.2|30529.2|574
1626858600000|2021-07-21 09:10:00|30556|30536|30557.2|30537.2|30557.9|30537.9|30553.9|30533.9|429
1626858900000|2021-07-21 09:15:00|30557.3|30537.3|30561.1|30541.1|30562.6|30542.6|30555.5|30535.5|498
1626859200000|2021-07-21 09:20:00|30560.9|30540.9|30554.2|30534.2|30562.5|30542.5|30551.4|30531.4|570
1626859500000|2021-07-21 09:25:00|30553.8|30533.8|30557.2|30537.2|30558.8|30538.8|30549.4|30529.4|568
1626859800000|2021-07-21 09:30:00|30556.6|30536.6|30566.8|30546.8|30569.5|30549.5|30555.2|30535.2|519
1626860100000|2021-07-21 09:35:00|30566.9|30546.9|30567.5|30547.5|30575.2|30555.2|30565.3|30545.3|626
1626860400000|2021-07-21 09:40:00|30567.9|30547.9|30575.6|30555.6|30587.8|30567.8|30567.9|30547.9|675
1626860700000|2021-07-21 09:45:00|30575.3|30555.3|30601.9|30581.9|30603.7|30583.7|30575.1|30555.1|591
1626861000000|2021-07-21 09:50:00|30601.8|30581.8|30624.6|30604.6|30624.6|30604.6|30599.2|30579.2|630
1626861300000|2021-07-21 09:55:00|30624.4|30604.4|30609.2|30589.2|30626.3|30606.3|30605.8|30585.8|585
1626861600000|2021-07-21 10:00:00|30610.5|30590.5|30600.1|30580.1|30613.8|30593.8|30596.9|30576.9|577
1626861900000|2021-07-21 10:05:00|30599.6|30579.6|30587.6|30567.6|30600.6|30580.6|30586.3|30566.3|518
1626862200000|2021-07-21 10:10:00|30587.3|30567.3|30589.2|30569.2|30596.4|30576.4|30581|30561|556
1626862500000|2021-07-21 10:15:00|30589.1|30569.1|30584.8|30564.8|30593.4|30573.4|30581.5|30561.5|622
1626862800000|2021-07-21 10:20:00|30585.3|30565.3|30588.6|30568.6|30591.3|30571.3|30584.7|30564.7|519
1626863100000|2021-07-21 10:25:00|30588.7|30568.7|30570|30550|30591|30571|30563.8|30543.8|622
1626863400000|2021-07-21 10:30:00|30570.2|30550.2|30595.3|30575.3|30603.6|30583.6|30569.7|30549.7|715
1626863700000|2021-07-21 10:35:00|30595.4|30575.4|30587|30567|30595.4|30575.4|30581.7|30561.7|541
1626864000000|2021-07-21 10:40:00|30585.5|30565.5|30576.2|30556.2|30602.9|30582.9|30565.6|30545.6|683
1626864300000|2021-07-21 10:45:00|30575.8|30555.8|30579.4|30559.4|30604.6|30584.6|30571.9|30551.9|734
1626864600000|2021-07-21 10:50:00|30577.2|30557.2|30596.2|30576.2|30606.3|30586.3|30577.2|30557.2|636
1626864900000|2021-07-21 10:55:00|30596.8|30576.8|30587.8|30567.8|30599.9|30579.9|30578.2|30558.2|591
1626865200000|2021-07-21 11:00:00|30586.9|30566.9|30593.9|30573.9|30610.1|30590.1|30563|30543|835
1626865500000|2021-07-21 11:05:00|30593.8|30573.8|30591.8|30571.8|30602.2|30582.2|30581.9|30561.9|598
1626865800000|2021-07-21 11:10:00|30590.9|30570.9|30592|30572|30596|30576|30584.2|30564.2|642
1626866100000|2021-07-21 11:15:00|30591.5|30571.5|30583.4|30563.4|30604|30584|30583.4|30563.4|509
1626866400000|2021-07-21 11:20:00|30583.7|30563.7|30595.1|30575.1|30596.4|30576.4|30583.6|30563.6|515
1626866700000|2021-07-21 11:25:00|30595.4|30575.4|30589.3|30569.3|30599.9|30579.9|30588.6|30568.6|565
1626867000000|2021-07-21 11:30:00|30589.4|30569.4|30581.2|30561.2|30589.4|30569.4|30579.3|30559.3|476
1626867300000|2021-07-21 11:35:00|30581.3|30561.3|30587.4|30567.4|30588|30568|30575.8|30555.8|520
1626867600000|2021-07-21 11:40:00|30587.2|30567.2|30597.7|30577.7|30599.6|30579.6|30585.4|30565.4|563
1626867900000|2021-07-21 11:45:00|30597.8|30577.8|30600.8|30580.8|30604.9|30584.9|30595.2|30575.2|607
1626868200000|2021-07-21 11:50:00|30600.7|30580.7|30613.1|30593.1|30614.2|30594.2|30600|30580|524
1626868500000|2021-07-21 11:55:00|30613.2|30593.2|30607.6|30587.6|30615|30595|30602.3|30582.3|643
1626868800000|2021-07-21 12:00:00|30607.1|30587.1|30617.9|30597.9|30620.8|30600.8|30606.7|30586.7|636
1626869100000|2021-07-21 12:05:00|30617.7|30597.7|30598.7|30578.7|30619.6|30599.6|30596.9|30576.9|678
1626869400000|2021-07-21 12:10:00|30598.3|30578.3|30611.8|30591.8|30619.2|30599.2|30596.5|30576.5|719
1626869700000|2021-07-21 12:15:00|30613.1|30593.1|30625.7|30605.7|30627.1|30607.1|30606.8|30586.8|646
1626870000000|2021-07-21 12:20:00|30626|30606|30624.9|30604.9|30630|30610|30620.4|30600.4|658
1626870300000|2021-07-21 12:25:00|30623.3|30603.3|30616|30596|30627.3|30607.3|30614.2|30594.2|668
1626870600000|2021-07-21 12:30:00|30616.6|30596.6|30620.4|30600.4|30622.6|30602.6|30613.3|30593.3|600
1626870900000|2021-07-21 12:35:00|30620.1|30600.1|30633.5|30613.5|30634.6|30614.6|30619.8|30599.8|522
1626871200000|2021-07-21 12:40:00|30633.3|30613.3|30634.7|30614.7|30638.4|30618.4|30628.1|30608.1|584
1626871500000|2021-07-21 12:45:00|30634.9|30614.9|30647.4|30627.4|30649.6|30629.6|30634.9|30614.9|635
1626871800000|2021-07-21 12:50:00|30646.8|30626.8|30632.3|30612.3|30649|30629|30622.8|30602.8|560
1626872100000|2021-07-21 12:55:00|30632.5|30612.5|30631.2|30611.2|30640.2|30620.2|30626.4|30606.4|599
1626872400000|2021-07-21 13:00:00|30631.6|30611.6|30617.3|30597.3|30634.4|30614.4|30616.2|30596.2|722
1626872700000|2021-07-21 13:05:00|30617.2|30597.2|30605.1|30585.1|30618.5|30598.5|30592.9|30572.9|644
1626873000000|2021-07-21 13:10:00|30605.2|30585.2|30609.4|30589.4|30621.7|30601.7|30592.8|30572.8|784
1626873300000|2021-07-21 13:15:00|30609.5|30589.5|30619.2|30599.2|30627.2|30607.2|30606.8|30586.8|748
1626873600000|2021-07-21 13:20:00|30619.3|30599.3|30618.9|30598.9|30624.4|30604.4|30615.2|30595.2|529
1626873900000|2021-07-21 13:25:00|30619|30599|30619.1|30599.1|30619.7|30599.7|30609|30589|537
1626874200000|2021-07-21 13:30:00|30619.8|30599.8|30612.9|30592.9|30623.6|30603.6|30611.2|30591.2|563
1626874500000|2021-07-21 13:35:00|30612.7|30592.7|30586.9|30566.9|30613.4|30593.4|30567.8|30547.8|650
1626874800000|2021-07-21 13:40:00|30586.7|30566.7|30544.6|30524.6|30589.9|30569.9|30541.2|30521.2|684
1626875100000|2021-07-21 13:45:00|30544.3|30524.3|30537.8|30517.8|30568|30548|30536.5|30516.5|708
1626875400000|2021-07-21 13:50:00|30537.7|30517.7|30523.3|30503.3|30537.7|30517.7|30522.9|30502.9|591
1626875700000|2021-07-21 13:55:00|30523.2|30503.2|30520.3|30500.3|30528.6|30508.6|30516|30496|540
1626876000000|2021-07-21 14:00:00|30520.1|30500.1|30537.1|30517.1|30540.9|30520.9|30519.7|30499.7|654
1626876300000|2021-07-21 14:05:00|30537|30517|30528.8|30508.8|30537.2|30517.2|30525.5|30505.5|595
1626876600000|2021-07-21 14:10:00|30529.2|30509.2|30531.1|30511.1|30532.4|30512.4|30519.9|30499.9|580
1626876900000|2021-07-21 14:15:00|30531.2|30511.2|30531.6|30511.6|30535.9|30515.9|30523.8|30503.8|512
1626877200000|2021-07-21 14:20:00|30531.5|30511.5|30525.9|30505.9|30532.1|30512.1|30517.5|30497.5|557
1626877500000|2021-07-21 14:25:00|30525.8|30505.8|30537.7|30517.7|30563.3|30529.5|30508.6|30475|691
1626877800000|2021-07-21 14:30:00|30536.5|30516.5|30549.2|30529.2|30553.2|30530.2|30521.5|30487.5|795
1626878100000|2021-07-21 14:35:00|30549.6|30529.6|30526.8|30506.8|30549.6|30529.6|30517.5|30485.4|767
1626878400000|2021-07-21 14:40:00|30526.9|30506.9|30535.2|30515.2|30560.7|30527.6|30523.2|30489.2|700
1626878700000|2021-07-21 14:45:00|30535.1|30515.1|30517.3|30497.3|30541.3|30518.9|30506.5|30471.7|771
1626879000000|2021-07-21 14:50:00|30516.7|30496.7|30544.3|30524.3|30563.8|30532.2|30516.6|30496.6|814
1626879300000|2021-07-21 14:55:00|30544.2|30524.2|30534.7|30514.7|30566.8|30535.4|30533.8|30499.9|783
1626879600000|2021-07-21 15:00:00|30535.4|30515.4|30550.2|30530.2|30566.3|30534.7|30532.9|30512.9|748
1626879900000|2021-07-21 15:05:00|30549.7|30529.7|30537|30517|30567.5|30533.1|30533.9|30500.1|619
1626880200000|2021-07-21 15:10:00|30537.2|30517.2|30529.3|30509.3|30547.9|30517.7|30520.5|30496.4|633
1626880500000|2021-07-21 15:15:00|30528.9|30508.9|30541.7|30491.7|30551.1|30516.8|30520|30486.1|757
1626880800000|2021-07-21 15:20:00|30541.8|30491.8|30509.5|30459.5|30542.8|30506.3|30493.1|30457.3|617
1626881100000|2021-07-21 15:25:00|30509.6|30459.6|30500.8|30450.8|30530.1|30491.7|30478|30442.8|880
1626881400000|2021-07-21 15:30:00|30500.1|30450.1|30492.6|30472.6|30521.1|30475.6|30480.8|30447.2|709
1626881700000|2021-07-21 15:35:00|30493.5|30473.5|30520.6|30470.6|30530.9|30489.9|30490|30455.2|834
1626882000000|2021-07-21 15:40:00|30521.3|30471.3|30520.5|30470.5|30529.5|30479.5|30511.3|30461.3|831
1626882300000|2021-07-21 15:45:00|30520.6|30470.6|30504.2|30484.2|30527|30487.5|30502.6|30465.8|744
1626882600000|2021-07-21 15:50:00|30520.8|30470.8|30506.4|30486.4|30520.8|30486.6|30493.8|30458.8|661
1626882900000|2021-07-21 15:55:00|30506.5|30486.5|30497.3|30477.3|30527.6|30491.7|30496.9|30468|612
1626883200000|2021-07-21 16:00:00|30497.4|30477.4|30497.8|30477.8|30517.4|30483.3|30495.9|30460|601
1626883500000|2021-07-21 16:05:00|30498.2|30478.2|30509.7|30489.7|30525.4|30490.6|30498.1|30466.1|554
1626883800000|2021-07-21 16:10:00|30509.8|30489.8|30512.5|30492.5|30529.5|30496.1|30506.2|30473.6|503
1626884100000|2021-07-21 16:15:00|30512.3|30492.3|30528.4|30478.4|30530.8|30493.3|30507.7|30473.5|480
1626884400000|2021-07-21 16:20:00|30528.3|30478.3|30512|30492|30531|30495.9|30508.8|30475.2|550
1626884700000|2021-07-21 16:25:00|30512.8|30492.8|30513.3|30463.3|30519.6|30492.8|30499.3|30462.9|553
1626885000000|2021-07-21 16:30:00|30513.1|30463.1|30517|30467|30518.5|30482|30496.6|30461.1|499
1626885300000|2021-07-21 16:35:00|30516.8|30466.8|30519.8|30469.8|30522.9|30472.9|30510.7|30460.7|504
1626885600000|2021-07-21 16:40:00|30520.1|30470.1|30519.8|30469.8|30523.9|30487.1|30506.9|30465.2|481
1626885900000|2021-07-21 16:45:00|30521.1|30471.1|30518.3|30468.3|30523.1|30485.9|30500.3|30464.3|490
1626886200000|2021-07-21 16:50:00|30517.9|30467.9|30497.2|30477.2|30519.8|30484.7|30496.5|30460.1|472
1626886500000|2021-07-21 16:55:00|30496.6|30476.6|30512.8|30462.8|30516.6|30480|30496.6|30460|506
1626886800000|2021-07-21 17:00:00|30510.9|30460.9|30508.5|30458.5|30516.9|30475.9|30491.4|30456.3|604
1626887100000|2021-07-21 17:05:00|30508.6|30458.6|30496.1|30446.1|30511|30475.6|30491.4|30444.2|611
1626887400000|2021-07-21 17:10:00|30496.5|30446.5|30499.4|30449.4|30500.6|30463.8|30483.1|30444.6|511
1626887700000|2021-07-21 17:15:00|30499.2|30449.2|30487|30467|30505.3|30467.6|30486.8|30443.7|514
1626888000000|2021-07-21 17:20:00|30502.7|30452.7|30494|30444|30503.1|30465.5|30477.3|30441.5|467
1626888300000|2021-07-21 17:25:00|30494.2|30444.2|30500.6|30450.6|30501.2|30464.3|30477.8|30442.4|418
1626888600000|2021-07-21 17:30:00|30500.5|30450.5|30478.7|30458.7|30501.3|30465.7|30478.7|30443.4|432
1626888900000|2021-07-21 17:35:00|30478.6|30458.6|30497.5|30447.5|30498.8|30462.4|30476.4|30441.9|370
1626889200000|2021-07-21 17:40:00|30497.4|30447.4|30499.8|30449.8|30500.9|30465.3|30481.6|30446.2|378
1626889500000|2021-07-21 17:45:00|30499.6|30449.6|30481.9|30461.9|30500.8|30465.6|30481.3|30446.6|325
1626889800000|2021-07-21 17:50:00|30497.6|30447.6|30484.4|30464.4|30498.9|30465.3|30479.9|30445.4|313
1626890100000|2021-07-21 17:55:00|30483.9|30463.9|30482.6|30462.6|30503.8|30468|30482.2|30448.4|395
1626890400000|2021-07-21 18:00:00|30482.4|30462.4|30484.7|30464.7|30503.4|30468.8|30482.4|30449.2|427
1626890700000|2021-07-21 18:05:00|30484.3|30464.3|30490.7|30470.7|30493|30473|30483.7|30463.7|372
1626891000000|2021-07-21 18:10:00|30491|30471|30484.6|30464.6|30500.7|30471.7|30484.6|30448.5|334
1626891300000|2021-07-21 18:15:00|30485|30465|30489.1|30469.1|30501.4|30469.3|30483.7|30448|343
1626891600000|2021-07-21 18:20:00|30489.3|30469.3|30486.4|30466.4|30503.1|30469.3|30486|30451.2|322
1626891900000|2021-07-21 18:25:00|30486.5|30466.5|30487|30467|30502.6|30468|30484.8|30450.9|305
1626892200000|2021-07-21 18:30:00|30487.5|30467.5|30487.5|30467.5|30502.9|30467.9|30484.6|30449.5|333
1626892500000|2021-07-21 18:35:00|30487.3|30467.3|30482.6|30462.6|30499.5|30468.5|30482|30446.8|371
1626892800000|2021-07-21 18:40:00|30482.9|30462.9|30487.9|30467.9|30490.3|30470.3|30482.5|30462.5|298
1626893100000|2021-07-21 18:45:00|30488.2|30468.2|30481|30461|30501.6|30468.5|30480.8|30449.3|321
1626893400000|2021-07-21 18:50:00|30480.7|30460.7|30475.5|30455.5|30491.4|30461.9|30472.9|30440.7|410
1626893700000|2021-07-21 18:55:00|30475.8|30455.8|30474|30454|30492.4|30458.4|30472|30438.7|408
1626894000000|2021-07-21 19:00:00|30474.4|30454.4|30477.5|30457.5|30493.1|30457.9|30473.4|30440.6|344
1626894300000|2021-07-21 19:05:00|30477.4|30457.4|30492.9|30442.9|30495.3|30460.4|30474|30439.3|332
1626894600000|2021-07-21 19:10:00|30493.4|30443.4|30485.1|30435.1|30494.2|30459.3|30470.3|30435.1|367
1626894900000|2021-07-21 19:15:00|30485|30435|30479.8|30429.8|30487.6|30451.9|30465.3|30429.6|475
1626895200000|2021-07-21 19:20:00|30479.9|30429.9|30470.6|30420.6|30481.6|30446|30455.5|30419.4|447
1626895500000|2021-07-21 19:25:00|30470.7|30420.7|30474.2|30424.2|30475.6|30438.1|30457.1|30419.9|424
1626895800000|2021-07-21 19:30:00|30474.1|30424.1|30476|30426|30478.3|30428.3|30472.9|30422.9|410
1626896100000|2021-07-21 19:35:00|30476.2|30426.2|30484|30434|30484|30434|30475.4|30425.4|465
1626896400000|2021-07-21 19:40:00|30483.3|30433.3|30478.3|30428.3|30485.2|30447.9|30466.1|30425.9|438
1626896700000|2021-07-21 19:45:00|30478.5|30428.5|30484.5|30434.5|30501.7|30447.2|30467|30425.6|895
1626897000000|2021-07-21 19:50:00|30484.7|30434.7|30493.5|30443.5|30500.8|30446|30477.3|30426.8|847
1626897300000|2021-07-21 19:55:00|30496.7|30441.5|30503.6|30451|30513.5|30452.2|30479.7|30424.9|868
1626897600000|2021-07-21 20:00:00|30503.8|30446.4|30506.6|30451.6|30524|30463.8|30499.2|30443.1|655
1626897900000|2021-07-21 20:05:00|30507.2|30453.1|30510.3|30451.5|30523.1|30471.9|30487.9|30437.9|838
1626898200000|2021-07-21 20:10:00|30511|30458.1|30528.1|30478.1|30528.1|30478.1|30504.3|30451.6|601
1626898500000|2021-07-21 20:15:00|30527.7|30477.7|30533.4|30483.4|30538.3|30488.3|30522.8|30472.8|556
1626898800000|2021-07-21 20:20:00|30534.6|30484.6|30533.2|30483.2|30541.9|30491.9|30528.7|30478.7|449
1626899100000|2021-07-21 20:25:00|30533.4|30483.4|30540.5|30490.5|30541.7|30491.7|30528.6|30478.6|560
1626899400000|2021-07-21 20:30:00|30544.5|30494.5|30539.5|30489.5|30544.5|30494.5|30533|30478.4|403
1626899700000|2021-07-21 20:35:00|30539.3|30489.3|30532.6|30482.6|30543.6|30493.6|30529.4|30477.8|353
1626900000000|2021-07-21 20:40:00|30534.1|30484.1|30533.7|30483.7|30538.5|30488.5|30529|30466.8|444
1626900300000|2021-07-21 20:45:00|30533.8|30483.8|30537.3|30481.4|30548.7|30491.3|30530.4|30463.4|309
1626900600000|2021-07-21 20:50:00|30536.9|30473.9|30543.6|30488|30549.5|30494.4|30532.2|30469.4|366
1626900900000|2021-07-21 20:55:00|30542.6|30480|30545.6|30473.8|30562.7|30495.1|30535.9|30458.7|403
1626901200000|2021-07-21 21:00:00|30546|30474.2|30548.7|30441.7|30554.4|30485|30522.1|30431|111
1626901500000|2021-07-21 21:05:00|30552.4|30445.4|30550.9|30443.9|30568|30467|30532.5|30425.5|156
1626901800000|2021-07-21 21:10:00|30558.9|30451.9|30553.3|30446.3|30563.8|30456.8|30535|30428|130
1626902100000|2021-07-21 21:15:00|30551.3|30444.3|30554.7|30451.8|30561.1|30455.8|30544.3|30437.3|111
1626902400000|2021-07-21 21:20:00|30552.5|30445.5|30553.2|30449.2|30560.6|30460|30547.4|30440.5|194
1626902700000|2021-07-21 21:25:00|30552.6|30448.7|30548.8|30457.9|30563|30467|30543.7|30436.7|168
1626903000000|2021-07-21 21:30:00|30550.8|30456.3|30549.5|30450.7|30554.4|30465.5|30530.4|30435.5|239
1626903300000|2021-07-21 21:35:00|30544.7|30453|30532|30461.5|30549.8|30465.4|30525.3|30432.7|174
1626903600000|2021-07-21 21:40:00|30533.2|30461.8|30532|30447.2|30545|30462.3|30519.2|30425.2|215
1626903900000|2021-07-21 21:45:00|30528.5|30435.3|30519.3|30453.5|30539.1|30456.2|30516.6|30424.9|197
1626904200000|2021-07-21 21:50:00|30528.1|30447.6|30538.2|30454.2|30544.4|30459.1|30513.4|30425.2|166
1626904500000|2021-07-21 21:55:00|30536|30454.6|30537.3|30453.5|30541.9|30461|30526.4|30450.5|145
1626904800000|2021-07-21 22:00:00|30532.5|30452.6|30538.9|30459.4|30542.6|30470.6|30523.5|30438.2|366
1626905100000|2021-07-21 22:05:00|30535.4|30461.9|30529.1|30462.6|30540.7|30467.1|30518.5|30444.1|337
1626905400000|2021-07-21 22:10:00|30531.2|30461.7|30534.6|30460.9|30543|30466.3|30517.4|30453.3|307
1626905700000|2021-07-21 22:15:00|30534.3|30461.4|30526.2|30458.6|30538.3|30464.6|30524|30454.8|368
1626906000000|2021-07-21 22:20:00|30524.9|30460.3|30532.2|30455.7|30538.8|30464.1|30516.3|30453.3|257
1626906300000|2021-07-21 22:25:00|30528.9|30458.7|30533.5|30458.5|30536.4|30466.4|30514.8|30451.1|175
1626906600000|2021-07-21 22:30:00|30532.3|30459.1|30527.4|30456.4|30535.7|30464.7|30513.3|30450.6|283
1626906900000|2021-07-21 22:35:00|30521.8|30459|30522.8|30464.6|30535.8|30466.3|30514.7|30453.2|184
1626907200000|2021-07-21 22:40:00|30527.6|30460.9|30532.9|30460.2|30541.4|30467.3|30515.4|30451.9|236
1626907500000|2021-07-21 22:45:00|30533.3|30461|30546.3|30461.9|30548.6|30467.3|30522.4|30453.9|287
1626907800000|2021-07-21 22:50:00|30545.1|30459.8|30544.9|30466.4|30559.8|30472.7|30526.2|30459.5|349
1626908100000|2021-07-21 22:55:00|30525.4|30475.4|30546.5|30471.7|30552.8|30476.2|30525.3|30462.1|371
1626908400000|2021-07-21 23:00:00|30547.1|30474.1|30548.2|30476.3|30558.1|30480.1|30537.6|30461.2|536
1626908700000|2021-07-21 23:05:00|30545.6|30477.6|30535.8|30482.8|30563|30484.6|30535|30457|526
1626909000000|2021-07-21 23:10:00|30539.5|30479.7|30545.5|30478.1|30551.1|30483.3|30537.4|30474.6|340
1626909300000|2021-07-21 23:15:00|30545.2|30478.2|30547.9|30472.6|30554.1|30482.5|30529.7|30467|295
1626909600000|2021-07-21 23:20:00|30547.6|30471.9|30542.4|30474.1|30551.4|30481.1|30535.2|30466.3|540
1626909900000|2021-07-21 23:25:00|30537.6|30469.2|30539.8|30470.6|30550.1|30475|30532.8|30464.2|296
1626910200000|2021-07-21 23:30:00|30534|30469.8|30546|30469.9|30549.4|30474.4|30530.6|30461|302
1626910500000|2021-07-21 23:35:00|30546.3|30470.1|30548.6|30459.9|30552.6|30473.4|30535.5|30459.4|385
1626910800000|2021-07-21 23:40:00|30549.3|30459.7|30544|30468.6|30549.3|30480.3|30529.6|30459.7|264
1626911100000|2021-07-21 23:45:00|30542.9|30468.8|30552.2|30471.4|30554.4|30479.3|30540|30466.7|290
1626911400000|2021-07-21 23:50:00|30551.8|30472.3|30547.1|30475.2|30556.2|30485.2|30534.6|30470.8|271
1626911700000|2021-07-21 23:55:00|30547.5|30474.2|30547.1|30474.2|30554.7|30486.9|30535|30466|261
1626912000000|2021-07-22 00:00:00|30544.2|30476.4|30545.5|30483|30554|30486.7|30531.5|30468.8|461
1626912300000|2021-07-22 00:05:00|30546.4|30482.6|30551.6|30485.1|30557|30489.7|30531.7|30472.4|403
1626912600000|2021-07-22 00:10:00|30551.2|30484.9|30550.6|30482.8|30551.6|30489|30535.6|30474.7|348
1626912900000|2021-07-22 00:15:00|30550.2|30482.2|30546.3|30481.7|30553.8|30488.5|30534.3|30472.9|353
1626913200000|2021-07-22 00:20:00|30545.4|30482.8|30546.7|30482.2|30555.8|30492.3|30536.6|30475.8|313
1626913500000|2021-07-22 00:25:00|30545.3|30484.4|30549.4|30485.4|30554|30489.7|30535.5|30477.8|314
1626913800000|2021-07-22 00:30:00|30549.7|30484.5|30556.3|30489.9|30560|30495.5|30537.2|30478|301
1626914100000|2021-07-22 00:35:00|30556.2|30488.7|30549.7|30489.7|30559.2|30496.5|30537.8|30484.5|330
1626914400000|2021-07-22 00:40:00|30548.9|30491.4|30541.7|30483.9|30557.5|30494.2|30527.9|30477.9|289
1626914700000|2021-07-22 00:45:00|30540.5|30484.8|30539.2|30479.4|30553.2|30490.9|30525.8|30475.8|334
1626915000000|2021-07-22 00:50:00|30533.9|30476.7|30528.4|30474.4|30541.8|30484.6|30525.1|30473.2|317
1626915300000|2021-07-22 00:55:00|30528.1|30473.5|30539.5|30489.5|30543.6|30493.6|30523.6|30473.3|311
1626915600000|2021-07-22 01:00:00|30539.6|30489.6|30537.7|30487.7|30547.2|30494.3|30534.6|30484.6|457
1626915900000|2021-07-22 01:05:00|30535.5|30485.5|30537.3|30487.3|30547.9|30496.8|30535.5|30485.5|308
1626916200000|2021-07-22 01:10:00|30537.5|30487.5|30535.9|30485.9|30545.6|30495.6|30532.6|30482.6|365
1626916500000|2021-07-22 01:15:00|30533.5|30483.5|30541.3|30491.3|30544.9|30494.9|30533.5|30483.5|384
1626916800000|2021-07-22 01:20:00|30541.2|30491.2|30534.8|30484.8|30543.1|30492.4|30531|30481|370
1626917100000|2021-07-22 01:25:00|30535|30485|30538.5|30488.5|30544.3|30493.8|30532.1|30482.1|331
1626917400000|2021-07-22 01:30:00|30538.2|30488.2|30536|30486|30542.3|30492.2|30532.4|30482.4|339
1626917700000|2021-07-22 01:35:00|30534.1|30484.1|30527.1|30477.1|30539.5|30489.5|30523|30473|440
1626918000000|2021-07-22 01:40:00|30525.6|30475.6|30520.8|30470.8|30532.3|30482.3|30517.2|30467.2|383
1626918300000|2021-07-22 01:45:00|30521.1|30471.1|30514.9|30464.9|30525.4|30475.4|30509.3|30459.3|421
1626918600000|2021-07-22 01:50:00|30521.2|30471.2|30519.9|30469.9|30525.1|30475.1|30512|30462|333
1626918900000|2021-07-22 01:55:00|30519.8|30469.8|30515.2|30465.2|30522.6|30472.6|30509.4|30459.4|358
1626919200000|2021-07-22 02:00:00|30517.8|30467.8|30511.5|30461.5|30521.8|30471.8|30509.5|30459.5|305
1626919500000|2021-07-22 02:05:00|30511.6|30461.6|30516.3|30466.3|30519.2|30469.2|30503.2|30453.2|258
1626919800000|2021-07-22 02:10:00|30508.1|30458.1|30511.6|30461.6|30515.9|30465.9|30503|30453|406
1626920100000|2021-07-22 02:15:00|30511.4|30461.4|30515.3|30465.3|30516.7|30466.7|30504.1|30454.1|482
1626920400000|2021-07-22 02:20:00|30514.4|30464.4|30508.8|30458.8|30518|30468|30507.2|30457.2|439
1626920700000|2021-07-22 02:25:00|30511.5|30461.5|30517.7|30467.7|30519.2|30469.2|30504.2|30454.2|321
1626921000000|2021-07-22 02:30:00|30517.1|30467.1|30514.3|30464.3|30519.8|30469.8|30507.4|30457.4|335
1626921300000|2021-07-22 02:35:00|30513|30463|30509.3|30459.3|30518.6|30468.6|30505.4|30455.4|264
1626921600000|2021-07-22 02:40:00|30509.1|30459.1|30512.9|30462.9|30519.1|30469.1|30505.5|30455.5|284
1626921900000|2021-07-22 02:45:00|30515|30465|30511.8|30461.8|30520.9|30470.9|30509.2|30459.2|288
1626922200000|2021-07-22 02:50:00|30515|30465|30519.3|30469.3|30523.7|30473.7|30507.7|30457.7|308
1626922500000|2021-07-22 02:55:00|30522.2|30472.2|30529.6|30479.6|30534.1|30484.1|30511.2|30461.2|421
1626922800000|2021-07-22 03:00:00|30528.5|30478.5|30525.9|30475.9|30534.5|30484.5|30521.8|30471.8|365
1626923100000|2021-07-22 03:05:00|30525.3|30475.3|30520.6|30470.6|30533.8|30483.8|30517.4|30467.4|327
1626923400000|2021-07-22 03:10:00|30521.8|30471.8|30530.7|30480.7|30530.7|30480.7|30518.7|30468.7|321
1626923700000|2021-07-22 03:15:00|30530.1|30480.1|30520.7|30470.7|30530.5|30480.5|30517.5|30467.5|312
1626924000000|2021-07-22 03:20:00|30523|30473|30520.6|30470.6|30525.3|30475.3|30508.9|30458.9|327
1626924300000|2021-07-22 03:25:00|30521|30471|30516.5|30466.5|30524.2|30474.2|30511.2|30461.2|269
1626924600000|2021-07-22 03:30:00|30517.1|30467.1|30512.5|30462.5|30522.2|30472.2|30510.1|30460.1|294
1626924900000|2021-07-22 03:35:00|30513.1|30463.1|30518.1|30468.1|30523.3|30473.3|30509.8|30459.8|248
1626925200000|2021-07-22 03:40:00|30518.2|30468.2|30510.2|30460.2|30522.4|30472.4|30508.7|30458.7|245
1626925500000|2021-07-22 03:45:00|30510.1|30460.1|30517.6|30467.6|30522|30472|30508.1|30458.1|239
1626925800000|2021-07-22 03:50:00|30516.6|30466.6|30509.8|30459.8|30521.9|30471.9|30507.6|30457.6|250
1626926100000|2021-07-22 03:55:00|30509.6|30459.6|30516.8|30466.8|30520.8|30470.8|30508.5|30458.5|287
1626926400000|2021-07-22 04:00:00|30515.4|30465.4|30508.5|30458.5|30521.3|30471.3|30504.7|30454.7|263
1626926700000|2021-07-22 04:05:00|30509.5|30459.5|30512.5|30462.5|30519.6|30469.6|30505.4|30455.4|273
1626927000000|2021-07-22 04:10:00|30511.2|30461.2|30507.6|30457.6|30517.1|30467.1|30503.6|30453.6|247
1626927300000|2021-07-22 04:15:00|30507.9|30457.9|30515.1|30465.1|30515.1|30465.1|30502|30452|209
1626927600000|2021-07-22 04:20:00|30515.9|30465.9|30508.1|30458.1|30516.6|30466.6|30502.3|30452.3|221
1626927900000|2021-07-22 04:25:00|30507.5|30457.5|30517.1|30467.1|30521.2|30471.2|30501.5|30451.5|288
1626928200000|2021-07-22 04:30:00|30516.6|30466.6|30514.9|30464.9|30522.2|30472.2|30509.8|30459.8|266
1626928500000|2021-07-22 04:35:00|30512|30462|30517.2|30467.2|30518.6|30468.6|30508.1|30458.1|263
1626928800000|2021-07-22 04:40:00|30512.4|30462.4|30516.8|30466.8|30520.2|30470.2|30508.2|30458.2|291
1626929100000|2021-07-22 04:45:00|30517.2|30467.2|30518.5|30468.5|30520.3|30470.3|30509.6|30459.6|222
1626929400000|2021-07-22 04:50:00|30520.2|30470.2|30512.5|30462.5|30520.2|30470.2|30511.6|30461.6|273
1626929700000|2021-07-22 04:55:00|30511.2|30461.2|30522|30472|30525|30475|30510.5|30460.5|330
1626930000000|2021-07-22 05:00:00|30522.2|30472.2|30526.5|30476.5|30542.7|30492.7|30518.2|30468.2|321
1626930300000|2021-07-22 05:05:00|30527.3|30477.3|30533.4|30483.4|30534.5|30484.5|30522.7|30472.7|288
1626930600000|2021-07-22 05:10:00|30534.8|30484.8|30534.3|30484.3|30537|30487|30528.5|30478.5|315
1626930900000|2021-07-22 05:15:00|30533.9|30483.9|30530.6|30480.6|30535.2|30485.2|30525|30475|353
1626931200000|2021-07-22 05:20:00|30530.3|30480.3|30527.4|30477.4|30533.3|30483.3|30522.5|30472.5|291
1626931500000|2021-07-22 05:25:00|30527.2|30477.2|30526.5|30476.5|30529.8|30479.8|30521.9|30471.9|296
1626931800000|2021-07-22 05:30:00|30526.6|30476.6|30526.1|30476.1|30531.8|30493.6|30511.1|30474.8|288
1626932100000|2021-07-22 05:35:00|30525.7|30475.7|30532.4|30482.4|30534.6|30484.6|30525.7|30475.7|279
1626932400000|2021-07-22 05:40:00|30531.9|30481.9|30531.3|30481.3|30534.6|30484.6|30528|30478|340
1626932700000|2021-07-22 05:45:00|30530.7|30480.7|30503.8|30453.8|30533.5|30483.5|30503.3|30453.3|333
1626933000000|2021-07-22 05:50:00|30503.2|30453.2|30511.3|30461.3|30513.5|30463.5|30502.4|30452.4|383
1626933300000|2021-07-22 05:55:00|30511.7|30461.7|30519.8|30469.8|30519.8|30469.8|30509.5|30459.5|465
1626933600000|2021-07-22 06:00:00|30518.9|30468.9|30510.5|30460.5|30527.1|30485.7|30492|30457|453
1626933900000|2021-07-22 06:05:00|30510.6|30460.6|30504.7|30454.7|30511.9|30477|30484.1|30448.5|483
1626934200000|2021-07-22 06:10:00|30504.5|30454.5|30488.4|30468.4|30510|30475.7|30487|30452.8|491
1626934500000|2021-07-22 06:15:00|30489|30469|30503.7|30453.7|30508.1|30473.8|30483.9|30448.1|452
1626934800000|2021-07-22 06:20:00|30502.8|30452.8|30493.3|30443.3|30502.8|30456.7|30475.8|30438.8|481
1626935100000|2021-07-22 06:25:00|30492.9|30442.9|30489.2|30439.2|30495.7|30457.6|30472.9|30437|411
1626935400000|2021-07-22 06:30:00|30489.5|30439.5|30461.7|30441.7|30489.9|30455.3|30461|30439.3|500
1626935700000|2021-07-22 06:35:00|30461.8|30441.8|30444.8|30424.8|30472.9|30443.4|30435.7|30403.7|501
1626936000000|2021-07-22 06:40:00|30444.9|30424.9|30449.4|30429.4|30461.4|30432|30433.4|30408.7|566
1626936300000|2021-07-22 06:45:00|30449.3|30429.3|30453|30433|30465.8|30434.2|30449|30415.3|445
1626936600000|2021-07-22 06:50:00|30453.1|30433.1|30447.2|30427.2|30456.9|30436.9|30443.5|30423.5|506
1626936900000|2021-07-22 06:55:00|30447|30427|30460.2|30440.2|30462.6|30442.6|30443.3|30423.3|584
1626937200000|2021-07-22 07:00:00|30460.5|30440.5|30451.4|30431.4|30479.2|30447.1|30447.6|30419|715
1626937500000|2021-07-22 07:05:00|30452.4|30432.4|30499.2|30479.2|30515.4|30484|30451.6|30431.6|735
1626937800000|2021-07-22 07:10:00|30499.4|30479.4|30487.4|30467.4|30512.1|30479.4|30461.6|30431.4|818
1626938100000|2021-07-22 07:15:00|30487.5|30467.5|30448.9|30428.9|30499.6|30469|30445.9|30420.1|753
1626938400000|2021-07-22 07:20:00|30450|30430|30475.8|30455.8|30494.3|30462.9|30440|30420|806
1626938700000|2021-07-22 07:25:00|30475.2|30455.2|30482|30432|30495.9|30469.2|30463.5|30429|678
1626939000000|2021-07-22 07:30:00|30482.1|30432.1|30471.4|30451.4|30497.7|30464.9|30456.4|30426.4|602
1626939300000|2021-07-22 07:35:00|30471.7|30451.7|30475.6|30425.6|30482.1|30451.7|30452.7|30419.9|537
1626939600000|2021-07-22 07:40:00|30475.2|30425.2|30463.7|30443.7|30475.8|30446|30452|30424.6|528
1626939900000|2021-07-22 07:45:00|30463.9|30443.9|30486.6|30466.6|30491.7|30471.7|30463|30441.2|661
1626940200000|2021-07-22 07:50:00|30486.7|30466.7|30486.5|30466.5|30489.4|30469.4|30482.2|30462.2|546
1626940500000|2021-07-22 07:55:00|30486.4|30466.4|30509.9|30489.9|30512.1|30492.1|30480.9|30460.9|676
1626940800000|2021-07-22 08:00:00|30509.5|30489.5|30511.6|30491.6|30529|30506.1|30505.7|30479|757
1626941100000|2021-07-22 08:05:00|30511.5|30491.5|30528.2|30508.2|30530.9|30510.9|30503.4|30483.4|770
1626941400000|2021-07-22 08:10:00|30528.5|30508.5|30516.1|30496.1|30533.9|30508.5|30496.8|30470.4|768
1626941700000|2021-07-22 08:15:00|30516.4|30496.4|30505.3|30485.3|30525.1|30505.1|30496.8|30476.8|735
1626942000000|2021-07-22 08:20:00|30505.1|30485.1|30503|30483|30506.4|30486.4|30499.5|30479.5|587
1626942300000|2021-07-22 08:25:00|30502.9|30482.9|30498|30478|30513.9|30485.5|30492.5|30463.9|571
1626942600000|2021-07-22 08:30:00|30498.1|30478.1|30482.7|30462.7|30507.2|30481.2|30481.9|30455.5|638
1626942900000|2021-07-22 08:35:00|30481.9|30461.9|30492.7|30472.7|30508.9|30477.4|30480.8|30455.8|701
1626943200000|2021-07-22 08:40:00|30492.6|30472.6|30458.1|30438.1|30496.1|30476.1|30454.5|30434.5|734
1626943500000|2021-07-22 08:45:00|30457.9|30437.9|30452.3|30432.3|30477.7|30445.9|30444.4|30424.4|597
1626943800000|2021-07-22 08:50:00|30452.2|30432.2|30469.2|30419.2|30473.6|30442.1|30436.7|30404.1|629
1626944100000|2021-07-22 08:55:00|30469|30419|30443.3|30423.3|30476.6|30443.2|30442.4|30408.4|594
1626944400000|2021-07-22 09:00:00|30443.7|30423.7|30446.6|30426.6|30462.7|30432.6|30443|30412.2|620
1626944700000|2021-07-22 09:05:00|30447|30427|30440.7|30420.7|30460.4|30428.6|30439.3|30410.4|455
1626945000000|2021-07-22 09:10:00|30440.9|30420.9|30444.1|30424.1|30449.9|30429.9|30438.8|30418.8|477
1626945300000|2021-07-22 09:15:00|30444.4|30424.4|30444.1|30424.1|30447.9|30427.9|30440|30420|571
1626945600000|2021-07-22 09:20:00|30444|30424|30429.4|30409.4|30448.2|30428.2|30426.3|30406.3|611
1626945900000|2021-07-22 09:25:00|30429.7|30409.7|30418|30398|30434|30414|30415.1|30382.7|668
1626946200000|2021-07-22 09:30:00|30418.3|30398.3|30428.2|30408.2|30429.5|30409.5|30414|30394|574
1626946500000|2021-07-22 09:35:00|30428.1|30408.1|30424|30404|30429.2|30409.2|30413.7|30393.7|518
1626946800000|2021-07-22 09:40:00|30425|30405|30438.4|30418.4|30447.6|30427.6|30424.2|30404.2|543
1626947100000|2021-07-22 09:45:00|30438.9|30418.9|30425.6|30405.6|30440.9|30420.9|30425.1|30405.1|490
1626947400000|2021-07-22 09:50:00|30425.4|30405.4|30437.8|30417.8|30438.9|30418.9|30425.2|30405.2|511
1626947700000|2021-07-22 09:55:00|30438|30418|30448.9|30428.9|30467.5|30435|30437.9|30417|532
1626948000000|2021-07-22 10:00:00|30449.1|30429.1|30435.9|30415.9|30449.5|30429.5|30429.2|30409.2|538
1626948300000|2021-07-22 10:05:00|30435.8|30415.8|30433.6|30413.6|30456|30420.7|30421.2|30391.1|676
1626948600000|2021-07-22 10:10:00|30431.8|30411.8|30391.1|30371.1|30453.1|30414.9|30390.9|30370.9|737
1626948900000|2021-07-22 10:15:00|30391.8|30371.8|30377.3|30357.3|30407.6|30374.1|30372.4|30337.5|682
1626949200000|2021-07-22 10:20:00|30377.9|30357.9|30382.8|30362.8|30396.2|30364.2|30374.1|30343.9|486
1626949500000|2021-07-22 10:25:00|30382.6|30362.6|30387.9|30367.9|30410.1|30379.5|30380.7|30360.1|589
1626949800000|2021-07-22 10:30:00|30387.7|30367.7|30388.5|30368.5|30392.8|30372.8|30378.6|30358.6|520
1626950100000|2021-07-22 10:35:00|30388.6|30368.6|30372|30352|30397.7|30369.4|30367.5|30341.7|663
1626950400000|2021-07-22 10:40:00|30371.9|30351.9|30373.9|30353.9|30378.3|30358.3|30367.7|30347.7|454
1626950700000|2021-07-22 10:45:00|30374.8|30354.8|30381.7|30361.7|30384.3|30364.3|30373|30353|481
1626951000000|2021-07-22 10:50:00|30381.6|30361.6|30379.1|30359.1|30404.5|30372.9|30377.9|30353.6|479
1626951300000|2021-07-22 10:55:00|30379|30359|30386.4|30366.4|30399.2|30368.1|30377|30345.9|561
1626951600000|2021-07-22 11:00:00|30384.9|30364.9|30392.6|30372.6|30392.9|30372.9|30374.7|30354.7|743
1626951900000|2021-07-22 11:05:00|30392.9|30372.9|30394.6|30374.6|30415.6|30380.1|30385.2|30359.6|648
1626952200000|2021-07-22 11:10:00|30394.5|30374.5|30394.9|30374.9|30423|30386.8|30386.2|30356.2|669
1626952500000|2021-07-22 11:15:00|30394.4|30374.4|30377.8|30357.8|30409.3|30377.9|30369.5|30337.3|577
1626952800000|2021-07-22 11:20:00|30376.3|30356.3|30364.8|30314.8|30392.5|30359.2|30356.3|30306.3|698
1626953100000|2021-07-22 11:25:00|30361.1|30311.1|30360.5|30310.5|30368.1|30318.1|30357.1|30307.1|620
1626953400000|2021-07-22 11:30:00|30360|30310|30356.1|30306.1|30369.1|30332.6|30343.9|30304|660
1626953700000|2021-07-22 11:35:00|30356.4|30306.4|30342.2|30292.2|30356.7|30319.6|30325.1|30289|617
1626954000000|2021-07-22 11:40:00|30342|30292|30361.6|30295.7|30385.5|30350.4|30337|30287|768
1626954300000|2021-07-22 11:45:00|30361.3|30303.2|30322.1|30272.1|30383.1|30333.1|30303.6|30258.6|1043
1626954600000|2021-07-22 11:50:00|30322.8|30272.8|30364.6|30314.6|30367.1|30328.1|30313.7|30271.9|936
1626954900000|2021-07-22 11:55:00|30365.4|30315.4|30368.6|30318.6|30413.4|30363.4|30351.4|30311.6|1022
1626955200000|2021-07-22 12:00:00|30371.2|30321.2|30401.7|30381.7|30436.2|30401|30359.9|30319.9|954
1626955500000|2021-07-22 12:05:00|30416.4|30366.4|30417.7|30367.7|30435.5|30397.1|30394.9|30359.9|984
1626955800000|2021-07-22 12:10:00|30417.5|30367.5|30408.4|30358.4|30429.6|30390.9|30406.3|30356.3|819
1626956100000|2021-07-22 12:15:00|30408.8|30358.8|30355.9|30305.9|30415.4|30365.4|30353.8|30303.8|821
1626956400000|2021-07-22 12:20:00|30357.6|30307.6|30367.5|30317.5|30370|30329.8|30339.3|30297.7|832
1626956700000|2021-07-22 12:25:00|30366.2|30316.2|30360.4|30310.4|30366.3|30327.3|30337.2|30302.6|724
1626957000000|2021-07-22 12:30:00|30359.5|30309.5|30323|30303|30364.9|30326.1|30322.1|30284.5|944
1626957300000|2021-07-22 12:35:00|30337.5|30287.5|30338.2|30288.2|30359.7|30319.2|30296.2|30256.9|979
1626957600000|2021-07-22 12:40:00|30338|30288|30339.7|30289.7|30369.6|30338.6|30317.1|30280.1|954
1626957900000|2021-07-22 12:45:00|30340.3|30290.3|30323.1|30273.1|30347.7|30313.4|30297.6|30264.6|931
1626958200000|2021-07-22 12:50:00|30322.9|30272.9|30345.8|30295.8|30345.8|30313|30286.1|30254.5|989
1626958500000|2021-07-22 12:55:00|30331.7|30311.7|30297|30277|30346.8|30312.5|30293|30259.6|1022
1626958800000|2021-07-22 13:00:00|30296.8|30276.8|30296.5|30276.5|30322.8|30288.7|30279.7|30240.8|922
1626959100000|2021-07-22 13:05:00|30296.1|30276.1|30274.9|30224.9|30312|30277.1|30258.4|30221.6|922
1626959400000|2021-07-22 13:10:00|30274.7|30224.7|30244|30224|30275.2|30241.6|30241|30207.2|916
1626959700000|2021-07-22 13:15:00|30244.1|30224.1|30235.2|30185.2|30258.3|30225.3|30216.5|30178.1|898
1626960000000|2021-07-22 13:20:00|30235.5|30185.5|30205.1|30185.1|30236.5|30199.5|30191.2|30152.4|883
1626960300000|2021-07-22 13:25:00|30205.4|30185.4|30192.3|30172.3|30226.2|30190.8|30188.7|30159.3|668
1626960600000|2021-07-22 13:30:00|30193.1|30173.1|30219.9|30199.9|30249.9|30216|30190.6|30170.6|716
1626960900000|2021-07-22 13:35:00|30220.4|30200.4|30245|30195|30261.6|30226.8|30217.8|30177.5|747
1626961200000|2021-07-22 13:40:00|30246.8|30196.8|30240.5|30220.5|30257.6|30226.1|30227.2|30190.2|704
1626961500000|2021-07-22 13:45:00|30255.1|30205.1|30242.7|30222.7|30256.1|30224.5|30227.4|30192.9|832
1626961800000|2021-07-22 13:50:00|30242.9|30222.9|30282.6|30232.6|30287.3|30253.9|30231.4|30197.6|908
1626962100000|2021-07-22 13:55:00|30281.2|30231.2|30299.7|30249.7|30307.4|30273.8|30274.4|30231.1|836
1626962400000|2021-07-22 14:00:00|30299.1|30249.1|30294.9|30274.9|30314.9|30282.4|30281.7|30246.9|836
1626962700000|2021-07-22 14:05:00|30294.3|30274.3|30342.6|30322.6|30356.9|30323.7|30290.2|30259.2|885
1626963000000|2021-07-22 14:10:00|30343.1|30323.1|30363|30343|30434|30384|30332.5|30295.2|964
1626963300000|2021-07-22 14:15:00|30362.3|30342.3|30351.5|30331.5|30402.5|30366.4|30351.5|30317.9|932
1626963600000|2021-07-22 14:20:00|30352.4|30332.4|30333.3|30313.3|30355.9|30335.9|30327.4|30289.6|815
1626963900000|2021-07-22 14:25:00|30333.5|30313.5|30332.4|30312.4|30347.4|30320.2|30319.1|30285.8|727
1626964200000|2021-07-22 14:30:00|30332.2|30312.2|30329.7|30309.7|30351.5|30317.9|30325.9|30295.8|743
1626964500000|2021-07-22 14:35:00|30329.8|30309.8|30340|30320|30367.7|30333.2|30329.3|30299.6|807
1626964800000|2021-07-22 14:40:00|30339.8|30319.8|30358.6|30338.6|30394.1|30358.2|30339.8|30311.3|798
1626965100000|2021-07-22 14:45:00|30358.7|30338.7|30346.5|30296.5|30386.9|30351.5|30329.8|30293.6|812
1626965400000|2021-07-22 14:50:00|30346.2|30296.2|30356|30306|30367.9|30324.1|30323|30279.4|898
1626965700000|2021-07-22 14:55:00|30356.3|30306.3|30333.6|30313.6|30356.3|30315.5|30323|30289.5|749
1626966000000|2021-07-22 15:00:00|30332.8|30312.8|30374|30324|30375|30338.3|30332.8|30306.5|699
1626966300000|2021-07-22 15:05:00|30373.8|30323.8|30378.4|30328.4|30396.3|30360.8|30355.3|30317.5|806
1626966600000|2021-07-22 15:10:00|30378.3|30328.3|30408|30358|30416.6|30366.6|30377.9|30327.9|808
1626966900000|2021-07-22 15:15:00|30406.8|30356.8|30436.2|30386.2|30437.4|30387.4|30394.3|30353|800
1626967200000|2021-07-22 15:20:00|30435.8|30385.8|30414.3|30364.3|30439.3|30389.3|30407.6|30357.6|801
1626967500000|2021-07-22 15:25:00|30414.2|30364.2|30412.8|30362.8|30429.1|30383.9|30400.3|30350.3|855
1626967800000|2021-07-22 15:30:00|30411.8|30361.8|30444|30394|30446|30396|30406.4|30356.4|866
1626968100000|2021-07-22 15:35:00|30443.9|30393.9|30446.6|30396.6|30480.7|30430.7|30430.1|30380.1|1001
1626968400000|2021-07-22 15:40:00|30447|30397|30458.1|30408.1|30460.7|30410.7|30444.7|30394.7|944
1626968700000|2021-07-22 15:45:00|30458|30408|30445.8|30395.8|30458.6|30416.7|30429.3|30392.1|751
1626969000000|2021-07-22 15:50:00|30446.1|30396.1|30429.9|30409.9|30449.3|30416|30428.1|30392.4|569
1626969300000|2021-07-22 15:55:00|30442.6|30392.6|30437.6|30417.6|30453.2|30418.8|30424.6|30391.1|627
1626969600000|2021-07-22 16:00:00|30437.9|30417.9|30444.4|30424.4|30458.4|30424.4|30434.5|30399.1|611
1626969900000|2021-07-22 16:05:00|30444.7|30424.7|30440.8|30420.8|30460.7|30426.3|30440.1|30404.3|561
1626970200000|2021-07-22 16:10:00|30440.7|30420.7|30453.9|30403.9|30456.5|30421.5|30429|30393.3|689
1626970500000|2021-07-22 16:15:00|30453.8|30403.8|30453.9|30403.9|30454.7|30417.9|30434.5|30397.9|564
1626970800000|2021-07-22 16:20:00|30453.8|30403.8|30474.5|30424.5|30479|30432.9|30439|30403.1|666
1626971100000|2021-07-22 16:25:00|30474.9|30424.9|30471.6|30421.6|30493.3|30443.3|30470.9|30420.9|782
1626971400000|2021-07-22 16:30:00|30471.8|30421.8|30479.2|30429.2|30484.5|30434.5|30466.7|30416.7|724
1626971700000|2021-07-22 16:35:00|30479.5|30429.5|30485.2|30435.2|30492.7|30442.7|30474.8|30424.8|617
1626972000000|2021-07-22 16:40:00|30484.8|30434.8|30483.5|30433.5|30492.7|30442.7|30476.6|30426.6|764
1626972300000|2021-07-22 16:45:00|30483.9|30433.9|30476.5|30426.5|30486.9|30436.9|30468.8|30418.8|688
1626972600000|2021-07-22 16:50:00|30476.3|30426.3|30472.8|30422.8|30481.7|30437.6|30453.8|30418.9|682
1626972900000|2021-07-22 16:55:00|30473.4|30423.4|30466.4|30416.4|30481.3|30431.3|30465.2|30415.2|661
1626973200000|2021-07-22 17:00:00|30466.6|30416.6|30457.8|30407.8|30480.2|30434.3|30449.8|30399.8|749
1626973500000|2021-07-22 17:05:00|30458.7|30408.7|30468.7|30418.7|30468.9|30425|30440.5|30405.9|608
1626973800000|2021-07-22 17:10:00|30468.9|30418.9|30461.1|30411.1|30468.9|30418.9|30453.8|30403.8|665
1626974100000|2021-07-22 17:15:00|30460.9|30410.9|30470|30420|30471|30428.2|30446.6|30408.6|602
1626974400000|2021-07-22 17:20:00|30469.9|30419.9|30460.4|30410.4|30475|30433.6|30447|30410|593
1626974700000|2021-07-22 17:25:00|30459.8|30409.8|30459.9|30409.9|30462.7|30426|30441.7|30407.7|394
1626975000000|2021-07-22 17:30:00|30460|30410|30445.1|30425.1|30461|30426.2|30441.8|30407.2|387
1626975300000|2021-07-22 17:35:00|30445.2|30425.2|30463.2|30413.2|30465.2|30429.5|30444|30410.1|381
1626975600000|2021-07-22 17:40:00|30463.6|30413.6|30461.1|30411.1|30465.1|30429.3|30444.2|30409.9|332
1626975900000|2021-07-22 17:45:00|30463.4|30413.4|30438.7|30418.7|30463.4|30427.8|30437.2|30401.9|360
1626976200000|2021-07-22 17:50:00|30439|30419|30431.1|30411.1|30454.5|30419.1|30429.5|30393.5|418
1626976500000|2021-07-22 17:55:00|30430.8|30410.8|30446.2|30396.2|30449.3|30414.7|30430.8|30395|377
1626976800000|2021-07-22 18:00:00|30446.8|30396.8|30428.5|30408.5|30447.5|30412.5|30427.8|30385.5|432
1626977100000|2021-07-22 18:05:00|30429.6|30409.6|30426.6|30406.6|30442.9|30409.9|30423.9|30390.6|404
1626977400000|2021-07-22 18:10:00|30426.3|30406.3|30424.1|30404.1|30441.4|30407.4|30423.3|30390|365
1626977700000|2021-07-22 18:15:00|30424.7|30404.7|30420.1|30400.1|30436.4|30404.9|30418.7|30386.4|428
1626978000000|2021-07-22 18:20:00|30419.9|30399.9|30420.9|30400.9|30436|30402|30415.1|30385.4|364
1626978300000|2021-07-22 18:25:00|30420.6|30400.6|30419|30399|30436.5|30403|30417.2|30386.5|376
1626978600000|2021-07-22 18:30:00|30419.1|30399.1|30420.3|30400.3|30422.9|30402.9|30419.1|30399.1|372
1626978900000|2021-07-22 18:35:00|30420.6|30400.6|30423.1|30403.1|30424.1|30404.1|30419|30399|331
1626979200000|2021-07-22 18:40:00|30422.6|30402.6|30422|30402|30423.5|30403.5|30420|30400|349
1626979500000|2021-07-22 18:45:00|30422.2|30402.2|30423.9|30403.9|30425.6|30405.6|30421.1|30401.1|345
1626979800000|2021-07-22 18:50:00|30423.7|30403.7|30422.1|30402.1|30437.3|30404.2|30420|30386.6|320
1626980100000|2021-07-22 18:55:00|30422|30402|30417.4|30397.4|30423.2|30403.2|30416.1|30396.1|379
1626980400000|2021-07-22 19:00:00|30417.5|30397.5|30430.9|30380.9|30433.6|30399.5|30414.9|30376.9|428
1626980700000|2021-07-22 19:05:00|30432.2|30382.2|30420.3|30370.3|30434.3|30399.2|30409|30359|548
1626981000000|2021-07-22 19:10:00|30420.2|30370.2|30418.2|30368.2|30422.8|30388.4|30404.3|30366.5|467
1626981300000|2021-07-22 19:15:00|30418.9|30368.9|30420.2|30370.2|30421.2|30386.5|30404.2|30366.7|358
1626981600000|2021-07-22 19:20:00|30420|30370|30422.6|30372.6|30425.7|30391|30407.9|30368.2|447
1626981900000|2021-07-22 19:25:00|30422|30372|30407.2|30387.2|30423.9|30389.8|30406.6|30368|389
1626982200000|2021-07-22 19:30:00|30419.9|30369.9|30420.2|30370.2|30421.6|30386.1|30406.1|30363.8|533
1626982500000|2021-07-22 19:35:00|30420.9|30370.9|30413.2|30363.2|30422.6|30372.6|30410.3|30360.3|568
1626982800000|2021-07-22 19:40:00|30413.4|30363.4|30413.4|30363.4|30416.4|30366.4|30410.4|30360.4|694
1626983100000|2021-07-22 19:45:00|30413.5|30363.5|30414.6|30364.6|30417.1|30378.1|30397.2|30361.3|624
1626983400000|2021-07-22 19:50:00|30414.2|30364.2|30412.6|30362.6|30417|30367|30411.8|30361.8|379
1626983700000|2021-07-22 19:55:00|30413.2|30363.2|30416.1|30366.1|30420.3|30370.3|30410.1|30360.1|590
1626984000000|2021-07-22 20:00:00|30416.5|30366.5|30417.2|30367.2|30419|30369|30410.6|30360.6|617
1626984300000|2021-07-22 20:05:00|30416.9|30366.9|30419.3|30369.3|30421.2|30371.2|30413.7|30363.7|310
1626984600000|2021-07-22 20:10:00|30417|30367|30423.2|30373.2|30426.2|30376.2|30415.9|30365.9|342
1626984900000|2021-07-22 20:15:00|30423|30373|30416.8|30366.8|30423|30373|30412.9|30362.9|356
1626985200000|2021-07-22 20:20:00|30416.9|30366.9|30419|30369|30420.3|30370.3|30412.7|30362.7|285
1626985500000|2021-07-22 20:25:00|30418.6|30368.6|30416.4|30366.4|30420.1|30370.1|30413.3|30363.3|393
1626985800000|2021-07-22 20:30:00|30414.2|30364.2|30420.9|30370.9|30423.4|30373.4|30413.4|30363.4|361
1626986100000|2021-07-22 20:35:00|30414.9|30364.9|30417.3|30367.3|30421|30380|30400|30361.3|434
1626986400000|2021-07-22 20:40:00|30417|30367|30420.9|30370.9|30421.5|30371.5|30412.8|30362.8|313
1626986700000|2021-07-22 20:45:00|30414.7|30364.7|30416.8|30366.8|30420.8|30370.8|30413.1|30363.1|306
1626987000000|2021-07-22 20:50:00|30415.5|30365.5|30416.9|30366.9|30420.3|30370.3|30412.8|30362.8|387
1626987300000|2021-07-22 20:55:00|30415.5|30365.5|30416.4|30357.8|30425.7|30372.1|30413.2|30353.9|332
1626987600000|2021-07-22 21:00:00|30422|30357.6|30446|30348.4|30450.3|30360.4|30420.9|30339.3|81
1626987900000|2021-07-22 21:05:00|30438.8|30331.8|30448|30350.4|30454|30356.6|30433.6|30328.9|86
1626988200000|2021-07-22 21:10:00|30439.1|30346.8|30444.8|30337.8|30452|30358.9|30431|30334.8|116
1626988500000|2021-07-22 21:15:00|30440.9|30349.3|30444.5|30353.5|30450.1|30357.3|30435.4|30331.5|108
1626988800000|2021-07-22 21:20:00|30448.8|30350.8|30437.9|30330.9|30453|30366|30420.3|30313.3|229
1626989100000|2021-07-22 21:25:00|30439.9|30332.9|30433.7|30345.9|30448.9|30349.3|30428|30323|184
1626989400000|2021-07-22 21:30:00|30433.2|30334.3|30433.8|30326.8|30447.8|30355.2|30428.4|30323|246
1626989700000|2021-07-22 21:35:00|30433|30336.2|30432.7|30354.3|30446|30354.6|30421.7|30321.3|318
1626990000000|2021-07-22 21:40:00|30432.5|30354.2|30439|30335.7|30439.8|30360.6|30424.1|30327.2|353
1626990300000|2021-07-22 21:45:00|30437.6|30330.6|30424.8|30346.4|30443.6|30357.4|30419.8|30312.8|408
1626990600000|2021-07-22 21:50:00|30424.5|30345.8|30428.8|30321.8|30436.9|30352.9|30420.7|30313.7|403
1626990900000|2021-07-22 21:55:00|30426.9|30319.9|30426.3|30337.3|30438.7|30352.8|30415.7|30312.5|348
1626991200000|2021-07-22 22:00:00|30434.4|30341.4|30423.5|30331.1|30437.3|30357.4|30410.7|30311.6|369
1626991500000|2021-07-22 22:05:00|30422.7|30330.5|30416|30345.9|30429.5|30359.3|30409.9|30305.3|250
1626991800000|2021-07-22 22:10:00|30418.9|30343.2|30402.7|30345.7|30426.9|30356.5|30402.4|30308.8|260
1626992100000|2021-07-22 22:15:00|30402.6|30345.6|30397.8|30341.5|30409.2|30350.8|30395.5|30335.8|288
1626992400000|2021-07-22 22:20:00|30397.7|30339.7|30395.8|30342.6|30406.6|30348|30391.4|30331.9|264
1626992700000|2021-07-22 22:25:00|30396.2|30344.2|30402|30343.1|30404.6|30354.6|30393.6|30336|174
1626993000000|2021-07-22 22:30:00|30402.6|30339.7|30404.2|30354.2|30405.9|30355.9|30397.4|30335.4|216
1626993300000|2021-07-22 22:35:00|30404.4|30354.4|30402.8|30352.8|30404.5|30354.5|30396.9|30337.4|169
1626993600000|2021-07-22 22:40:00|30402|30352|30402.8|30352.8|30408.6|30358.6|30398.9|30339.5|189
1626993900000|2021-07-22 22:45:00|30401.3|30347.9|30404.9|30353|30406.9|30356.9|30399.8|30338.3|178
1626994200000|2021-07-22 22:50:00|30406.9|30356.9|30403.7|30348.2|30407.6|30357.4|30400.4|30339.6|202
1626994500000|2021-07-22 22:55:00|30404.1|30352.6|30404.9|30352.3|30408.9|30358.9|30401.8|30343.2|172
1626994800000|2021-07-22 23:00:00|30404.8|30351.7|30405.9|30354.8|30412.2|30358.1|30396.4|30320.3|469
1626995100000|2021-07-22 23:05:00|30406.7|30355.5|30403.8|30353.8|30408.4|30356.9|30401.6|30342.7|222
1626995400000|2021-07-22 23:10:00|30403.9|30353.9|30397.2|30345.8|30404.6|30354.6|30397.2|30344.3|220
1626995700000|2021-07-22 23:15:00|30397.7|30345.9|30401.2|30351.2|30401.9|30351.9|30394.7|30343.4|254
1626996000000|2021-07-22 23:20:00|30398.9|30347.8|30400.3|30350.1|30403.8|30353.8|30397.4|30345.6|219
1626996300000|2021-07-22 23:25:00|30400.8|30350.8|30404.2|30354.2|30404.3|30354.3|30397.7|30346.2|197
1626996600000|2021-07-22 23:30:00|30404.3|30354.3|30413|30363|30413.8|30363.8|30395|30344.8|416
1626996900000|2021-07-22 23:35:00|30412.7|30362.7|30409.6|30359.6|30415.2|30365.2|30407.7|30357.7|187
1626997200000|2021-07-22 23:40:00|30410.5|30360.5|30414.2|30364.2|30416.3|30366.3|30398.2|30348.2|242
1626997500000|2021-07-22 23:45:00|30408.9|30358.9|30409.3|30359.3|30417.2|30367.2|30406.2|30356.2|228
1626997800000|2021-07-22 23:50:00|30409.8|30359.8|30412.8|30362.8|30416.4|30366.4|30406.1|30356.1|181
1626998100000|2021-07-22 23:55:00|30413.6|30363.6|30410.7|30360.7|30416.6|30366.6|30406.9|30356.9|289
1626998400000|2021-07-23 00:00:00|30410.9|30360.9|30410.8|30360.8|30417.2|30367.2|30407.6|30357.6|379
1626998700000|2021-07-23 00:05:00|30410.6|30360.6|30409.5|30359.5|30415|30365|30407.5|30357.5|297
1626999000000|2021-07-23 00:10:00|30409|30359|30409.1|30359.1|30412.3|30362.3|30406.1|30356.1|285
1626999300000|2021-07-23 00:15:00|30409.6|30359.6|30408.6|30358.6|30411.7|30361.7|30405.5|30355.5|284
1626999600000|2021-07-23 00:20:00|30408.2|30358.2|30407.5|30357.5|30411.1|30361.1|30404.6|30354.6|258
1626999900000|2021-07-23 00:25:00|30407.2|30357.2|30404|30354|30408.7|30358.7|30402.9|30352.9|310
1627000200000|2021-07-23 00:30:00|30405.3|30355.3|30404|30354|30407.3|30372.9|30390.7|30351.1|253
1627000500000|2021-07-23 00:35:00|30404.5|30354.5|30407.1|30357.1|30407.7|30373.6|30391.4|30352|253
1627000800000|2021-07-23 00:40:00|30407.3|30357.3|30407|30357|30410.3|30375.6|30393.8|30354.5|247
1627001100000|2021-07-23 00:45:00|30406|30356|30404.8|30354.8|30409.1|30374.7|30391.1|30353.9|249
1627001400000|2021-07-23 00:50:00|30404.3|30354.3|30404.3|30354.3|30407.1|30374.1|30390.5|30348.9|212
1627001700000|2021-07-23 00:55:00|30403.7|30353.7|30404.5|30354.5|30408.2|30374.4|30392.7|30350.8|284
1627002000000|2021-07-23 01:00:00|30404.8|30354.8|30404.4|30354.4|30407|30370|30389.3|30352|354
1627002300000|2021-07-23 01:05:00|30404.2|30354.2|30405.9|30355.9|30408|30372.1|30390.7|30352.6|293
1627002600000|2021-07-23 01:10:00|30406.3|30356.3|30405.9|30355.9|30406.8|30373.7|30390.5|30353.5|204
1627002900000|2021-07-23 01:15:00|30404.8|30354.8|30403|30353|30408.5|30373.6|30392.6|30351.1|291
1627003200000|2021-07-23 01:20:00|30403.4|30353.4|30406.8|30356.8|30407.8|30373.9|30391.4|30351.6|301
1627003500000|2021-07-23 01:25:00|30406.7|30356.7|30405.3|30355.3|30407.7|30374.7|30390.2|30350.9|251
1627003800000|2021-07-23 01:30:00|30405|30355|30391.3|30371.3|30406.4|30371.3|30389.8|30351.6|208
1627004100000|2021-07-23 01:35:00|30390.9|30370.9|30408.5|30358.5|30410.4|30375.8|30390.8|30351.9|390
1627004400000|2021-07-23 01:40:00|30408.1|30358.1|30411.3|30361.3|30412.6|30362.6|30406.3|30356.3|380
1627004700000|2021-07-23 01:45:00|30411.2|30361.2|30409.6|30359.6|30412.9|30362.9|30406.2|30356.2|390
1627005000000|2021-07-23 01:50:00|30409.9|30359.9|30409.9|30359.9|30412.7|30362.7|30407.5|30357.5|391
1627005300000|2021-07-23 01:55:00|30410.6|30360.6|30413.4|30363.4|30415.7|30365.7|30409.7|30359.7|321
1627005600000|2021-07-23 02:00:00|30414.2|30364.2|30411.9|30361.9|30415.5|30365.5|30409.3|30359.3|272
1627005900000|2021-07-23 02:05:00|30412.1|30362.1|30415.3|30365.3|30416.9|30366.9|30409.4|30359.4|297
1627006200000|2021-07-23 02:10:00|30415.1|30365.1|30414.8|30364.8|30418.1|30368.1|30411.2|30361.2|394
1627006500000|2021-07-23 02:15:00|30414.4|30364.4|30416.9|30366.9|30416.9|30366.9|30411.9|30361.9|321
1627006800000|2021-07-23 02:20:00|30415.8|30365.8|30414.3|30364.3|30420.3|30370.3|30411.7|30361.7|368
1627007100000|2021-07-23 02:25:00|30414.6|30364.6|30419.9|30369.9|30420.2|30370.2|30412.8|30362.8|344
1627007400000|2021-07-23 02:30:00|30419.2|30369.2|30414.6|30364.6|30420.7|30370.7|30413.1|30363.1|292
1627007700000|2021-07-23 02:35:00|30415.1|30365.1|30415.8|30365.8|30419.7|30369.7|30413.7|30363.7|297
1627008000000|2021-07-23 02:40:00|30416.9|30366.9|30414.9|30364.9|30419.9|30369.9|30412.5|30362.5|253
1627008300000|2021-07-23 02:45:00|30415.2|30365.2|30416.6|30366.6|30419|30369|30412.6|30362.6|210
1627008600000|2021-07-23 02:50:00|30417.2|30367.2|30414.6|30364.6|30419.1|30369.1|30413.5|30363.5|266
1627008900000|2021-07-23 02:55:00|30414.9|30364.9|30413.5|30363.5|30416.7|30366.7|30410.4|30360.4|375
1627009200000|2021-07-23 03:00:00|30414.1|30364.1|30413.3|30363.3|30415.8|30365.8|30410.9|30360.9|312
1627009500000|2021-07-23 03:05:00|30413.4|30363.4|30414|30364|30417.3|30367.3|30411.5|30361.5|323
1627009800000|2021-07-23 03:10:00|30414.3|30364.3|30412.5|30362.5|30416.5|30366.5|30410.7|30360.7|371
1627010100000|2021-07-23 03:15:00|30411.5|30361.5|30411.9|30361.9|30414.4|30364.4|30408.6|30358.6|382
1627010400000|2021-07-23 03:20:00|30412.3|30362.3|30411.6|30361.6|30415.2|30365.2|30409.3|30359.3|264
1627010700000|2021-07-23 03:25:00|30410.7|30360.7|30411.4|30361.4|30414.9|30364.9|30409|30359|287
1627011000000|2021-07-23 03:30:00|30411.5|30361.5|30416.8|30366.8|30419.4|30369.4|30410.8|30360.8|296
1627011300000|2021-07-23 03:35:00|30416.5|30366.5|30414.6|30364.6|30418|30368|30411.1|30361.1|253
1627011600000|2021-07-23 03:40:00|30415|30365|30417.5|30367.5|30418.7|30368.7|30412.6|30362.6|328
1627011900000|2021-07-23 03:45:00|30416.1|30366.1|30417.6|30367.6|30421|30371|30414.3|30364.3|348
1627012200000|2021-07-23 03:50:00|30416.2|30366.2|30417.2|30367.2|30421.3|30371.3|30414.3|30364.3|311
1627012500000|2021-07-23 03:55:00|30417|30367|30420.3|30370.3|30424.4|30374.4|30414.5|30364.5|342
1627012800000|2021-07-23 04:00:00|30421|30371|30418.8|30368.8|30424.9|30374.9|30416.8|30366.8|287
1627013100000|2021-07-23 04:05:00|30419.1|30369.1|30426.2|30376.2|30427.2|30377.2|30417.6|30367.6|311
1627013400000|2021-07-23 04:10:00|30426.1|30376.1|30422.8|30372.8|30428.9|30378.9|30418.9|30368.9|338
1627013700000|2021-07-23 04:15:00|30422.5|30372.5|30420|30370|30425|30375|30418.3|30368.3|544
1627014000000|2021-07-23 04:20:00|30421.6|30371.6|30420.2|30370.2|30423.6|30373.6|30417.3|30367.3|520
1627014300000|2021-07-23 04:25:00|30420.5|30370.5|30419.1|30369.1|30424|30374|30417.6|30367.6|359
1627014600000|2021-07-23 04:30:00|30420|30370|30419.9|30369.9|30426.2|30376.2|30417.4|30367.4|321
1627014900000|2021-07-23 04:35:00|30420.8|30370.8|30421.4|30371.4|30425.4|30375.4|30419|30369|251
1627015200000|2021-07-23 04:40:00|30421.7|30371.7|30423.7|30373.7|30424.5|30374.5|30419.2|30369.2|263
1627015500000|2021-07-23 04:45:00|30421.4|30371.4|30420.9|30370.9|30431.4|30381.4|30419|30369|217
1627015800000|2021-07-23 04:50:00|30423|30373|30423.2|30373.2|30427.1|30377.1|30420.3|30370.3|254
1627016100000|2021-07-23 04:55:00|30422.6|30372.6|30427.9|30377.9|30430.5|30380.5|30420.8|30370.8|288
1627016400000|2021-07-23 05:00:00|30428.8|30378.8|30425.9|30375.9|30429.5|30379.5|30423|30373|364
1627016700000|2021-07-23 05:05:00|30425.2|30375.2|30427.8|30377.8|30430.9|30380.9|30424.9|30374.9|302
1627017000000|2021-07-23 05:10:00|30425.4|30375.4|30418.7|30368.7|30428.1|30378.1|30414.3|30364.3|420
1627017300000|2021-07-23 05:15:00|30418.6|30368.6|30417.7|30367.7|30419.9|30369.9|30415.5|30365.5|295
1627017600000|2021-07-23 05:20:00|30416.9|30366.9|30417.4|30367.4|30419.2|30369.2|30415.2|30365.2|294
1627017900000|2021-07-23 05:25:00|30417|30367|30417.5|30367.5|30419.6|30369.6|30414.9|30364.9|238
1627018200000|2021-07-23 05:30:00|30418.2|30368.2|30420.8|30370.8|30421.9|30371.9|30413|30363|325
1627018500000|2021-07-23 05:35:00|30420.9|30370.9|30417.2|30367.2|30420.9|30370.9|30415.8|30365.8|320
1627018800000|2021-07-23 05:40:00|30417|30367|30417.3|30367.3|30422.4|30372.4|30414.9|30364.9|372
1627019100000|2021-07-23 05:45:00|30417.5|30367.5|30422|30372|30423.2|30373.2|30415.8|30365.8|336
1627019400000|2021-07-23 05:50:00|30422.2|30372.2|30425.2|30375.2|30427.9|30377.9|30421|30371|405
1627019700000|2021-07-23 05:55:00|30424.9|30374.9|30432.8|30382.8|30437.5|30387.5|30421.7|30371.7|510
1627020000000|2021-07-23 06:00:00|30433|30383|30440.3|30390.3|30446.7|30410.2|30430.2|30381.6|617
1627020300000|2021-07-23 06:05:00|30439.9|30389.9|30423.9|30403.9|30442.5|30407.1|30422|30383.9|446
1627020600000|2021-07-23 06:10:00|30424.1|30404.1|30417.3|30397.3|30443.5|30408.9|30417.3|30382|374
1627020900000|2021-07-23 06:15:00|30417.5|30397.5|30425.5|30375.5|30436.4|30400.1|30409.8|30373.6|447
1627021200000|2021-07-23 06:20:00|30425.4|30375.4|30424.3|30374.3|30428.9|30391|30407.1|30371.1|364
1627021500000|2021-07-23 06:25:00|30424.7|30374.7|30411.3|30361.3|30424.9|30390.3|30398.4|30359.4|415
1627021800000|2021-07-23 06:30:00|30410.6|30360.6|30420.6|30370.6|30427.1|30377.1|30390.4|30354.8|501
1627022100000|2021-07-23 06:35:00|30420.1|30370.1|30403.9|30353.9|30442.2|30392.2|30388.2|30352.9|773
1627022400000|2021-07-23 06:40:00|30404.8|30354.8|30413.8|30363.8|30430.4|30380.4|30396.3|30347.6|761
1627022700000|2021-07-23 06:45:00|30414.4|30364.4|30374.7|30354.7|30414.4|30364.4|30369.4|30319.9|661
1627023000000|2021-07-23 06:50:00|30375.2|30355.2|30378.8|30358.8|30395.5|30363|30368.6|30338.1|581
1627023300000|2021-07-23 06:55:00|30379.9|30359.9|30389.4|30339.4|30390.7|30360|30369.7|30336.9|638
1627023600000|2021-07-23 07:00:00|30389.6|30339.6|30392.5|30372.5|30415.2|30381.5|30370.6|30335.5|846
1627023900000|2021-07-23 07:05:00|30392.3|30372.3|30388.2|30368.2|30410.6|30381|30375|30342.4|851
1627024200000|2021-07-23 07:10:00|30388.5|30368.5|30388.5|30338.5|30405.8|30372.7|30376.3|30337.1|671
1627024500000|2021-07-23 07:15:00|30388.3|30338.3|30389.8|30369.8|30410.3|30373.7|30377.5|30338.3|752
1627024800000|2021-07-23 07:20:00|30389.9|30369.9|30442.4|30392.4|30445.1|30410.4|30387|30357.6|798
1627025100000|2021-07-23 07:25:00|30442.3|30392.3|30436.1|30386.1|30467|30420.3|30405.3|30364.3|910
1627025400000|2021-07-23 07:30:00|30427|30377|30418.6|30398.6|30458.9|30418.4|30397.8|30362.1|963
1627025700000|2021-07-23 07:35:00|30435.3|30385.3|30454|30404|30470.1|30432.8|30419|30375.6|973
1627026000000|2021-07-23 07:40:00|30454.4|30404.4|30460.7|30440.7|30477|30441.5|30428.2|30392.3|840
1627026300000|2021-07-23 07:45:00|30461.4|30441.4|30449.6|30399.6|30477.3|30441.7|30435.8|30398.9|773
1627026600000|2021-07-23 07:50:00|30449.8|30399.8|30437.6|30417.6|30457.7|30424|30426.7|30389.8|876
1627026900000|2021-07-23 07:55:00|30436.6|30416.6|30439|30389|30458.9|30422.9|30413.8|30375.7|913
1627027200000|2021-07-23 08:00:00|30437.3|30387.3|30444.8|30424.8|30462.3|30427.2|30431.8|30383.4|797
1627027500000|2021-07-23 08:05:00|30444.5|30424.5|30477.8|30457.8|30507.7|30460|30442.3|30402.5|674
1627027800000|2021-07-23 08:10:00|30482.3|30432.3|30437.7|30387.7|30510.9|30460.9|30422.6|30385.5|821
1627028100000|2021-07-23 08:15:00|30437.6|30387.6|30447.3|30427.3|30469|30432.1|30420|30383.9|607
1627028400000|2021-07-23 08:20:00|30446.8|30426.8|30452|30432|30469.4|30434.7|30443.7|30409.7|580
1627028700000|2021-07-23 08:25:00|30451.6|30431.6|30460.4|30440.4|30469.6|30447.3|30450.4|30418.1|563
1627029000000|2021-07-23 08:30:00|30461.8|30441.8|30463.2|30413.2|30463.5|30442.2|30425.8|30392.2|665
1627029300000|2021-07-23 08:35:00|30463.3|30413.3|30446.3|30426.3|30464.3|30431.2|30437.6|30402.8|590
1627029600000|2021-07-23 08:40:00|30445.6|30425.6|30448.5|30428.5|30452.7|30432.7|30440.3|30420.3|547
1627029900000|2021-07-23 08:45:00|30448.6|30428.6|30460|30440|30460.3|30440.3|30447.1|30427.1|511
1627030200000|2021-07-23 08:50:00|30459.3|30439.3|30488|30438|30495.3|30456.8|30459.3|30430.6|582
1627030500000|2021-07-23 08:55:00|30488.3|30438.3|30496.6|30446.6|30498.2|30460|30469.5|30434.3|725
1627030800000|2021-07-23 09:00:00|30496|30446|30504.1|30454.1|30507.8|30472.4|30476.7|30440.4|635
1627031100000|2021-07-23 09:05:00|30503.8|30453.8|30480.8|30460.8|30507.2|30473.6|30476.6|30449.8|599
1627031400000|2021-07-23 09:10:00|30480.6|30460.6|30480.4|30460.4|30501.6|30465.6|30472.8|30443.7|672
1627031700000|2021-07-23 09:15:00|30480.6|30460.6|30483.8|30463.8|30497.8|30467.3|30470.7|30435.7|588
1627032000000|2021-07-23 09:20:00|30483.4|30463.4|30487.1|30467.1|30499.7|30469.6|30473.9|30441.5|583
1627032300000|2021-07-23 09:25:00|30488.3|30468.3|30507|30487|30515.7|30489.3|30477.8|30454.5|744
1627032600000|2021-07-23 09:30:00|30506.6|30486.6|30496.2|30476.2|30507.9|30487.9|30496.2|30476.2|562
1627032900000|2021-07-23 09:35:00|30495.1|30475.1|30488|30468|30495.6|30475.6|30487|30467|450
1627033200000|2021-07-23 09:40:00|30487.9|30467.9|30488.1|30468.1|30511|30477.8|30476.2|30456.2|615
1627033500000|2021-07-23 09:45:00|30488.2|30468.2|30509.9|30459.9|30511.8|30475.4|30486.1|30453.3|610
1627033800000|2021-07-23 09:50:00|30510.1|30460.1|30489.5|30469.5|30510.7|30476.5|30482.1|30452.8|504
1627034100000|2021-07-23 09:55:00|30489.2|30469.2|30482.9|30462.9|30502.9|30471.3|30480.2|30446.5|452
1627034400000|2021-07-23 10:00:00|30481.8|30461.8|30504|30454|30520.8|30482.5|30479.4|30448|674
1627034700000|2021-07-23 10:05:00|30504.9|30454.9|30500.1|30450.1|30506.1|30469.9|30481|30446.6|518
1627035000000|2021-07-23 10:10:00|30499.7|30449.7|30508.2|30458.2|30509.6|30473.2|30480.8|30445.3|573
1627035300000|2021-07-23 10:15:00|30508.6|30458.6|30500.4|30480.4|30524.2|30489.2|30495.8|30458.6|600
1627035600000|2021-07-23 10:20:00|30500.1|30480.1|30537.6|30487.6|30541.5|30505.7|30497.9|30469.7|687
1627035900000|2021-07-23 10:25:00|30535.9|30485.9|30528.7|30478.7|30541.8|30507.6|30512|30477.1|584
1627036200000|2021-07-23 10:30:00|30528.9|30478.9|30503.8|30483.8|30529.9|30492.8|30503.8|30472.7|553
1627036500000|2021-07-23 10:35:00|30503.6|30483.6|30512.2|30462.2|30539.7|30503|30487.8|30458.6|658
1627036800000|2021-07-23 10:40:00|30512|30462|30510.5|30460.5|30516.3|30479.6|30492.8|30458|453
1627037100000|2021-07-23 10:45:00|30509.4|30459.4|30515.4|30465.4|30515.9|30480.6|30495.7|30459.4|420
1627037400000|2021-07-23 10:50:00|30515.1|30465.1|30554.9|30504.9|30557.4|30507.4|30499.6|30463.9|599
1627037700000|2021-07-23 10:55:00|30555|30505|30534.3|30514.3|30562.9|30526.1|30530.5|30496|623
1627038000000|2021-07-23 11:00:00|30534.2|30514.2|30532.8|30512.8|30549.7|30517.2|30520.5|30483.3|684
1627038300000|2021-07-23 11:05:00|30532.6|30512.6|30543.7|30523.7|30564.5|30532.4|30532.4|30508.6|628
1627038600000|2021-07-23 11:10:00|30543.3|30523.3|30567.7|30517.7|30590.7|30552.4|30540.7|30511.3|637
1627038900000|2021-07-23 11:15:00|30567|30517|30554.1|30504.1|30573.3|30534.1|30541.3|30491.3|673
1627039200000|2021-07-23 11:20:00|30556.2|30506.2|30569.2|30519.2|30589.4|30551.6|30531.2|30490.9|864
1627039500000|2021-07-23 11:25:00|30568.9|30518.9|30576.9|30556.9|30614.3|30576.7|30564.1|30514.1|820
1627039800000|2021-07-23 11:30:00|30589.2|30539.2|30587.2|30567.2|30615.8|30581.8|30577.5|30539.2|772
1627040100000|2021-07-23 11:35:00|30589.7|30569.7|30591.7|30541.7|30601.4|30581.4|30550.2|30511.5|714
1627040400000|2021-07-23 11:40:00|30592|30542|30582.7|30562.7|30601.5|30567.2|30577.7|30535.9|560
1627040700000|2021-07-23 11:45:00|30582.5|30562.5|30579.3|30559.3|30585.7|30565.7|30573.9|30553.9|548
1627041000000|2021-07-23 11:50:00|30579.1|30559.1|30568.4|30548.4|30579.5|30559.5|30564.5|30544.5|505
1627041300000|2021-07-23 11:55:00|30568.2|30548.2|30582.7|30562.7|30583.8|30563.8|30568.2|30548.2|649
1627041600000|2021-07-23 12:00:00|30583|30563|30574.7|30554.7|30604.7|30575.1|30571.4|30537.6|683
1627041900000|2021-07-23 12:05:00|30573.6|30553.6|30547.4|30527.4|30582.3|30553.6|30532.6|30495.2|768
1627042200000|2021-07-23 12:10:00|30547.5|30527.5|30528.8|30508.8|30578.9|30541.9|30528.8|30492.2|722
1627042500000|2021-07-23 12:15:00|30528.7|30508.7|30540.8|30490.8|30565.5|30533.1|30524.8|30474.8|719
1627042800000|2021-07-23 12:20:00|30541|30491|30539|30519|30563.6|30526.1|30522.7|30486.8|583
1627043100000|2021-07-23 12:25:00|30539.2|30519.2|30554.9|30504.9|30559.1|30520.8|30511.2|30465.4|798
1627043400000|2021-07-23 12:30:00|30555.3|30505.3|30528.3|30478.3|30565.9|30521.2|30505.1|30465.3|925
1627043700000|2021-07-23 12:35:00|30528.2|30478.2|30531.6|30481.6|30541.3|30505.3|30517|30473.7|558
1627044000000|2021-07-23 12:40:00|30530.4|30480.4|30512.2|30462.2|30537|30503|30495.8|30460|686
1627044300000|2021-07-23 12:45:00|30512.1|30462.1|30506.5|30486.5|30533.7|30493.9|30483.5|30451.1|744
1627044600000|2021-07-23 12:50:00|30506|30486|30525.8|30505.8|30541.4|30507.8|30505.9|30471|564
1627044900000|2021-07-23 12:55:00|30525.5|30505.5|30509.8|30489.8|30525.5|30505.5|30507|30471.5|569
1627045200000|2021-07-23 13:00:00|30523.9|30473.9|30533.7|30483.7|30535.9|30501|30505|30462|590
1627045500000|2021-07-23 13:05:00|30534|30484|30518.5|30498.5|30545.5|30510.7|30515.6|30480.5|494
1627045800000|2021-07-23 13:10:00|30517.5|30497.5|30536.2|30516.2|30550.9|30518.3|30500.2|30469.3|594
1627046100000|2021-07-23 13:15:00|30535.5|30515.5|30531.7|30511.7|30540.9|30520.3|30511.1|30476.7|639
1627046400000|2021-07-23 13:20:00|30530.9|30510.9|30535.9|30515.9|30557.2|30532.9|30530.9|30500.9|622
1627046700000|2021-07-23 13:25:00|30535.3|30515.3|30570.5|30550.5|30570.5|30550.5|30522.8|30502.8|796
1627047000000|2021-07-23 13:30:00|30570.9|30550.9|30557.7|30537.7|30588.5|30551.6|30548|30516.1|709
1627047300000|2021-07-23 13:35:00|30558.1|30538.1|30567.3|30547.3|30580.3|30560.3|30554.8|30530|729
1627047600000|2021-07-23 13:40:00|30567.4|30547.4|30583.4|30533.4|30591.3|30555.9|30559.9|30533.2|647
1627047900000|2021-07-23 13:45:00|30583.9|30533.9|30566.4|30546.4|30587|30552.3|30555.7|30522|739
1627048200000|2021-07-23 13:50:00|30567|30547|30572.5|30552.5|30583.3|30563.3|30567|30547|760
1627048500000|2021-07-23 13:55:00|30572.6|30552.6|30569|30549|30578.2|30558.2|30565.9|30545.9|720
1627048800000|2021-07-23 14:00:00|30568.7|30548.7|30593.8|30573.8|30598.2|30578.2|30567.9|30547.9|713
1627049100000|2021-07-23 14:05:00|30593.6|30573.6|30602.2|30582.2|30617.4|30597.4|30587.6|30553.9|728
1627049400000|2021-07-23 14:10:00|30602.3|30582.3|30626|30606|30641.8|30614.5|30599.8|30571.2|661
1627049700000|2021-07-23 14:15:00|30625.4|30605.4|30625.1|30605.1|30640|30614|30616.7|30587.7|687
1627050000000|2021-07-23 14:20:00|30624.9|30604.9|30624|30604|30629|30609|30619.1|30599.1|582
1627050300000|2021-07-23 14:25:00|30623.9|30603.9|30641|30621|30659.1|30624.2|30623.9|30593|591
1627050600000|2021-07-23 14:30:00|30641.1|30621.1|30624.8|30604.8|30659.5|30623.4|30623.1|30588|697
1627050900000|2021-07-23 14:35:00|30624.7|30604.7|30641.7|30621.7|30643.7|30623.7|30624.7|30604.7|643
1627051200000|2021-07-23 14:40:00|30641.5|30621.5|30645.2|30625.2|30663.9|30634.2|30635.9|30609.6|688
1627051500000|2021-07-23 14:45:00|30646|30626|30635.7|30615.7|30667.1|30635.9|30631.6|30598.5|725
1627051800000|2021-07-23 14:50:00|30635|30615|30640.9|30620.9|30651.8|30631.8|30634.2|30614.2|683
1627052100000|2021-07-23 14:55:00|30639.8|30619.8|30650.9|30630.9|30670|30637.5|30639.5|30610.9|686
1627052400000|2021-07-23 15:00:00|30651.5|30631.5|30633.8|30613.8|30673.8|30639.2|30632.6|30599.6|707
1627052700000|2021-07-23 15:05:00|30633|30613|30652.6|30602.6|30653.1|30621.1|30631.5|30601.5|529
1627053000000|2021-07-23 15:10:00|30652.4|30602.4|30644.4|30624.4|30662|30629.2|30638.6|30601.8|559
1627053300000|2021-07-23 15:15:00|30644.6|30624.6|30644.3|30624.3|30648|30628|30639.2|30619.2|490
1627053600000|2021-07-23 15:20:00|30643.9|30623.9|30651|30631|30653.2|30633.2|30641.9|30621.9|437
1627053900000|2021-07-23 15:25:00|30650.8|30630.8|30632.1|30612.1|30658.1|30632.1|30630.3|30607.3|531
1627054200000|2021-07-23 15:30:00|30633|30613|30652.3|30602.3|30657.6|30624.2|30631.6|30595.2|565
1627054500000|2021-07-23 15:35:00|30652.4|30602.4|30656.4|30606.4|30660.8|30621.8|30630.7|30589.4|640
1627054800000|2021-07-23 15:40:00|30658.4|30608.4|30650.2|30600.2|30665.8|30619.6|30628.1|30582.5|984
1627055100000|2021-07-23 15:45:00|30650|30600|30633.7|30583.7|30656.5|30623|30629.8|30579.8|1099
1627055400000|2021-07-23 15:50:00|30637.3|30587.3|30658.5|30608.5|30660.5|30610.5|30615.4|30574.4|977
1627055700000|2021-07-23 15:55:00|30658|30608|30669.5|30619.5|30671.4|30636|30641.8|30600|937
1627056000000|2021-07-23 16:00:00|30669.3|30619.3|30663.1|30613.1|30671.3|30635.2|30647.6|30612.1|753
1627056300000|2021-07-23 16:05:00|30663.4|30613.4|30655|30605|30666.4|30629.3|30640.2|30604.2|595
1627056600000|2021-07-23 16:10:00|30654.8|30604.8|30640|30620|30658.5|30622.7|30635.3|30600.5|487
1627056900000|2021-07-23 16:15:00|30654.4|30604.4|30643.2|30623.2|30663.4|30628.4|30637.7|30602.6|659
1627057200000|2021-07-23 16:20:00|30643.1|30623.1|30641.9|30621.9|30662.7|30627|30641.2|30606.1|534
1627057500000|2021-07-23 16:25:00|30643.3|30623.3|30640.4|30620.4|30662.8|30625.9|30635.6|30600.9|547
1627057800000|2021-07-23 16:30:00|30639.7|30619.7|30658.2|30608.2|30658.6|30623.6|30636.5|30598.4|558
1627058100000|2021-07-23 16:35:00|30658.1|30608.1|30657.1|30607.1|30665.8|30625.5|30640|30604|447
1627058400000|2021-07-23 16:40:00|30656.8|30606.8|30657.4|30607.4|30660|30623.7|30639.2|30603.7|420
1627058700000|2021-07-23 16:45:00|30658|30608|30657.6|30607.6|30664.9|30627.7|30641.6|30606.8|483
1627059000000|2021-07-23 16:50:00|30658.5|30608.5|30651.4|30601.4|30661.7|30626.9|30637.8|30599.2|532
1627059300000|2021-07-23 16:55:00|30651.6|30601.6|30631.5|30611.5|30655.7|30617.2|30630.9|30594.7|538
1627059600000|2021-07-23 17:00:00|30631.8|30611.8|30639.3|30589.3|30648.8|30613.3|30619.4|30585.3|462
1627059900000|2021-07-23 17:05:00|30639.1|30589.1|30642.6|30592.6|30643.9|30609.1|30620.3|30587|400
1627060200000|2021-07-23 17:10:00|30642.2|30592.2|30641.5|30591.5|30643.6|30608.9|30623.3|30574.4|520
1627060500000|2021-07-23 17:15:00|30641.3|30591.3|30633|30583|30641.3|30591.3|30623.2|30573.2|681
1627060800000|2021-07-23 17:20:00|30631.8|30581.8|30633.4|30583.4|30636.6|30586.6|30626.3|30576.3|714
1627061100000|2021-07-23 17:25:00|30632.9|30582.9|30631.3|30581.3|30638.1|30588.1|30627|30577|727
1627061400000|2021-07-23 17:30:00|30631.5|30581.5|30635.1|30585.1|30641.4|30591.4|30627.2|30577.2|701
1627061700000|2021-07-23 17:35:00|30634.5|30584.5|30634.5|30584.5|30639.8|30589.8|30629.2|30579.2|762
1627062000000|2021-07-23 17:40:00|30634.1|30584.1|30635|30585|30641.8|30591.8|30629.9|30579.9|735
1627062300000|2021-07-23 17:45:00|30634.9|30584.9|30636.8|30586.8|30639.8|30589.8|30626.9|30576.9|754
1627062600000|2021-07-23 17:50:00|30636.1|30586.1|30639.5|30589.5|30640.6|30590.6|30631.1|30581.1|692
1627062900000|2021-07-23 17:55:00|30639.7|30589.7|30641.2|30591.2|30642.5|30592.5|30630.6|30580.6|600
1627063200000|2021-07-23 18:00:00|30641.1|30591.1|30641.7|30591.7|30645|30595|30638.1|30588.1|578
1627063500000|2021-07-23 18:05:00|30641.6|30591.6|30642.7|30592.7|30644.9|30594.9|30637.3|30587.3|411
1627063800000|2021-07-23 18:10:00|30642|30592|30641.9|30591.9|30644.7|30594.7|30639|30589|457
1627064100000|2021-07-23 18:15:00|30642|30592|30642.1|30592.1|30645|30595|30639.2|30589.2|552
1627064400000|2021-07-23 18:20:00|30642.5|30592.5|30639.7|30589.7|30645.3|30595.3|30637.5|30587.5|493
1627064700000|2021-07-23 18:25:00|30639.4|30589.4|30641.2|30591.2|30644.2|30607.6|30627.2|30587.6|390
1627065000000|2021-07-23 18:30:00|30641.4|30591.4|30631.2|30611.2|30649.8|30611.2|30626.4|30588.3|468
1627065300000|2021-07-23 18:35:00|30631|30611|30644.3|30594.3|30648.4|30612.2|30630|30588.7|400
1627065600000|2021-07-23 18:40:00|30645|30595|30630.9|30610.9|30649.8|30612.1|30629.3|30592.9|328
1627065900000|2021-07-23 18:45:00|30631|30611|30644.4|30594.4|30650.6|30614.9|30630.4|30594.2|431
1627066200000|2021-07-23 18:50:00|30646.7|30596.7|30642.9|30592.9|30649|30610.1|30625.9|30587.5|559
1627066500000|2021-07-23 18:55:00|30643.1|30593.1|30639.4|30589.4|30647.5|30611.3|30626.4|30585.9|619
1627066800000|2021-07-23 19:00:00|30640|30590|30641.4|30591.4|30645.5|30595.5|30637.5|30587.5|563
1627067100000|2021-07-23 19:05:00|30643|30593|30630.1|30580.1|30643|30593|30629|30579|464
1627067400000|2021-07-23 19:10:00|30631|30581|30632.5|30582.5|30637.4|30587.4|30625.6|30575.6|474
1627067700000|2021-07-23 19:15:00|30633.8|30583.8|30630.6|30580.6|30636.5|30586.5|30626.6|30576.6|573
1627068000000|2021-07-23 19:20:00|30630.9|30580.9|30631.4|30581.4|30634.5|30584.5|30629.5|30579.5|392
1627068300000|2021-07-23 19:25:00|30631.2|30581.2|30631.2|30581.2|30636.2|30586.2|30629.9|30579.9|405
1627068600000|2021-07-23 19:30:00|30626.7|30576.7|30623.6|30551.4|30631.6|30576.7|30612.7|30541.6|398
1627068900000|2021-07-23 19:35:00|30622.5|30552|30622.5|30550.1|30625.4|30556.1|30615.9|30538.3|354
1627069200000|2021-07-23 19:40:00|30628|30542.7|30622.8|30548.1|30628.8|30558.9|30614.9|30535.6|350
1627069500000|2021-07-23 19:45:00|30624.4|30544.1|30623.2|30550.1|30629|30553.4|30616.2|30538.7|399
1627069800000|2021-07-23 19:50:00|30624.9|30549.6|30629.4|30550.7|30632|30555.1|30621.3|30535.4|403
1627070100000|2021-07-23 19:55:00|30629.3|30552.4|30632.6|30559.7|30640.7|30584.2|30625|30539.6|548
1627070400000|2021-07-23 20:00:00|30642.6|30551.4|30631.1|30558|30643.1|30566.3|30622.2|30551.4|533
1627070700000|2021-07-23 20:05:00|30631.8|30556.6|30623.3|30573.3|30661|30595|30619.5|30555|621
1627071000000|2021-07-23 20:10:00|30623.2|30573.2|30622|30572|30638|30588|30620.8|30570.8|280
1627071300000|2021-07-23 20:15:00|30622.1|30572.1|30617.1|30567.1|30626.7|30576.7|30616.4|30566.4|171
1627071600000|2021-07-23 20:20:00|30617.2|30567.2|30623.5|30573.5|30626.4|30576.4|30614.6|30564.6|191
1627071900000|2021-07-23 20:25:00|30623.6|30573.6|30624.1|30574.1|30629|30579|30616.9|30566.9|229
1627072200000|2021-07-23 20:30:00|30624.2|30574.2|30627|30577|30629.9|30579.9|30616.6|30566.6|222
1627072500000|2021-07-23 20:35:00|30626.9|30576.9|30630.8|30580.8|30654|30585.6|30619.3|30569.3|209
1627072800000|2021-07-23 20:40:00|30630.9|30580.9|30642.8|30592.8|30645.9|30595.9|30627.4|30577.4|232
1627073100000|2021-07-23 20:45:00|30643|30593|30642.9|30592.9|30670|30604|30638.5|30588|198
1627073400000|2021-07-23 20:50:00|30642.3|30592.3|30645.9|30595.9|30684.3|30603.8|30639.8|30555.7|176
1627073700000|2021-07-23 20:55:00|30645.8|30595.8|30672.5|30565.5|30677.4|30602.5|30645.8|30539.3|312
1627243200000|2021-07-25 20:00:00|30653.5|30521.5|30653.5|30521.5|30653.5|30521.5|30653.5|30521.5|1
1627244700000|2021-07-25 20:25:00|30679.5|30547.5|30653.5|30521.5|30679.5|30547.5|30653.5|30521.5|3
1627245900000|2021-07-25 20:45:00|30651|30519|30651|30519|30651|30519|30651|30519|1
1627246200000|2021-07-25 20:50:00|30653.5|30521.5|30651|30519|30653.5|30521.5|30651|30519|18
1627246500000|2021-07-25 20:55:00|30653.1|30521.1|30676.5|30544.5|30676.5|30544.5|30651|30519|6
1627246800000|2021-07-25 21:00:00|30677.5|30545.5|30663|30531|30688.6|30556.6|30661.6|30529.6|40
1627247100000|2021-07-25 21:05:00|30675.2|30543.2|30680.9|30548.9|30696|30564|30656.3|30524.3|95
1627247400000|2021-07-25 21:10:00|30667.4|30537.5|30688.1|30556.1|30695.5|30563.5|30664.2|30532.2|48
1627247700000|2021-07-25 21:15:00|30686.4|30554.4|30674|30542|30696.3|30564.3|30669.3|30537.3|46
1627248000000|2021-07-25 21:20:00|30672.8|30540.8|30644.5|30558.5|30682.3|30566.5|30619|30512.4|162
1627248300000|2021-07-25 21:25:00|30664.4|30559.9|30619.6|30542.5|30678.4|30567.7|30618.8|30524.2|140
1627248600000|2021-07-25 21:30:00|30641.7|30534.1|30633.6|30546.9|30672.1|30563.1|30620.2|30534.1|175
1627248900000|2021-07-25 21:35:00|30646.7|30547.4|30663.4|30556.4|30680.6|30568.6|30620.5|30537.2|201
1627249200000|2021-07-25 21:40:00|30665.2|30558.2|30672.9|30565.9|30678|30571|30642.4|30551|271
1627249500000|2021-07-25 21:45:00|30674.2|30567.2|30669.7|30562.7|30682|30575|30655.4|30548.4|312
1627249800000|2021-07-25 21:50:00|30659.5|30552.5|30653.4|30559.2|30683.3|30576.3|30640.2|30549.3|275
1627250100000|2021-07-25 21:55:00|30663.5|30560.9|30654.2|30547.2|30683|30576|30629.5|30541.4|252
1627250400000|2021-07-25 22:00:00|30651.9|30544.9|30660.1|30553.1|30683|30576|30648.9|30541.9|446
1627250700000|2021-07-25 22:05:00|30667.5|30560.5|30655.3|30548.3|30680.3|30573.3|30617.7|30548|255
1627251000000|2021-07-25 22:10:00|30646.2|30552|30635.9|30564.5|30677.6|30570.6|30635.9|30538.1|259
1627251300000|2021-07-25 22:15:00|30669.8|30562.8|30649.4|30560|30676.6|30572.4|30612.9|30554.1|278
1627251600000|2021-07-25 22:20:00|30646.9|30559.2|30641|30558.2|30669.9|30568.1|30623.1|30543.6|252
1627251900000|2021-07-25 22:25:00|30644.9|30561.3|30639.1|30563.6|30669.1|30572|30612.3|30545.1|222
1627252200000|2021-07-25 22:30:00|30652.5|30565.8|30636.3|30564.6|30665.5|30571.1|30617.4|30541.8|243
1627252500000|2021-07-25 22:35:00|30640.7|30564.7|30649.8|30560.3|30666.7|30572.5|30620.7|30550.6|225
1627252800000|2021-07-25 22:40:00|30653.7|30558.5|30645.6|30565.7|30669.7|30570.7|30617.3|30550.4|213
1627253100000|2021-07-25 22:45:00|30641.2|30565.2|30634.3|30565.7|30659.9|30572.3|30616.4|30557|179
1627253400000|2021-07-25 22:50:00|30628.6|30565|30613.2|30563.2|30645.7|30572.1|30610.7|30550.8|156
1627253700000|2021-07-25 22:55:00|30614|30563.3|30633.9|30565.7|30678.5|30572.1|30609|30540|199
1627254000000|2021-07-25 23:00:00|30613.8|30562.5|30639.6|30569.2|30649.3|30573.9|30608.7|30556.5|246
1627254300000|2021-07-25 23:05:00|30634.9|30568.7|30632.6|30566.9|30654.6|30573.6|30610.4|30560.4|161
1627254600000|2021-07-25 23:10:00|30638.9|30568.8|30625.8|30569.9|30653.6|30572.4|30609.8|30559.8|235
1627254900000|2021-07-25 23:15:00|30646|30570.3|30616.2|30566.2|30647.6|30570.3|30611.3|30561.3|292
1627255200000|2021-07-25 23:20:00|30616.3|30566.3|30629.4|30568.1|30647.7|30573.7|30611.7|30561.4|239
1627255500000|2021-07-25 23:25:00|30630.3|30568.3|30635.6|30571.5|30650.3|30579.1|30613.6|30561.2|433
1627255800000|2021-07-25 23:30:00|30635.8|30571.7|30629.8|30577.4|30646.8|30579.6|30615.1|30565.1|393
1627256100000|2021-07-25 23:35:00|30629.9|30575.4|30637.4|30571.3|30649.5|30578.5|30618.7|30568.7|314
1627256400000|2021-07-25 23:40:00|30638.8|30571|30635.1|30579|30653|30579|30621.3|30564.3|262
1627256700000|2021-07-25 23:45:00|30638|30578.3|30641.6|30576|30656|30581.9|30620.4|30570.4|398
1627257000000|2021-07-25 23:50:00|30641.2|30575.7|30628.2|30578.1|30649.3|30581.8|30618.8|30568.8|367
1627257300000|2021-07-25 23:55:00|30628.6|30577|30623.7|30573.7|30641|30585|30618.5|30568.5|302
1627257600000|2021-07-26 00:00:00|30623.5|30573.5|30632.7|30582.7|30645.9|30589.2|30622.6|30570.7|649
1627257900000|2021-07-26 00:05:00|30632.6|30582.6|30637.1|30587.1|30643.8|30591|30628.9|30578.9|446
1627258200000|2021-07-26 00:10:00|30636.3|30586.3|30637.3|30587.3|30639.8|30589.8|30633.1|30583.1|395
1627258500000|2021-07-26 00:15:00|30637.1|30587.1|30632.4|30582.4|30640.2|30590.2|30631.5|30581.5|399
1627258800000|2021-07-26 00:20:00|30633|30583|30638|30588|30646|30595.6|30631.7|30581.7|454
1627259100000|2021-07-26 00:25:00|30638.7|30588.7|30641|30591|30653.5|30597.5|30635.9|30585.9|389
1627259400000|2021-07-26 00:30:00|30641.9|30591.9|30640.6|30590.6|30656.3|30598.9|30637.9|30587.9|337
1627259700000|2021-07-26 00:35:00|30641.4|30591.4|30646.1|30596.1|30661|30603|30640.4|30590.4|411
1627260000000|2021-07-26 00:40:00|30645.9|30595.9|30646.4|30596.4|30658.5|30603.3|30642.3|30592.3|409
1627260300000|2021-07-26 00:45:00|30646.3|30596.3|30651.2|30601.2|30656.4|30606.4|30643|30593|437
1627260600000|2021-07-26 00:50:00|30650|30600|30647.1|30597.1|30661.4|30604.3|30644.4|30594.4|409
1627260900000|2021-07-26 00:55:00|30647.9|30597.9|30648.5|30598.5|30661.1|30607.1|30643.5|30593.5|432
1627261200000|2021-07-26 01:00:00|30647.1|30597.1|30645.1|30595.1|30653.5|30601.4|30639.1|30589.1|442
1627261500000|2021-07-26 01:05:00|30645.2|30595.2|30636.4|30586.4|30647|30596.6|30633.2|30583.2|368
1627261800000|2021-07-26 01:10:00|30635.6|30585.6|30643.5|30593.5|30650.1|30597.5|30635.4|30585.4|463
1627262100000|2021-07-26 01:15:00|30643.8|30593.8|30633.7|30583.7|30646.8|30596.8|30629.5|30579.5|516
1627262400000|2021-07-26 01:20:00|30632.8|30582.8|30636.2|30586.2|30640|30590|30628.2|30578.2|573
1627262700000|2021-07-26 01:25:00|30637.9|30587.9|30632.8|30582.8|30644.1|30593.3|30628.9|30578.9|555
1627263000000|2021-07-26 01:30:00|30630.9|30580.9|30633.1|30583.1|30644.4|30593.2|30630.2|30580.2|525
1627263300000|2021-07-26 01:35:00|30638.9|30588.9|30635.7|30585.7|30640.9|30590.8|30631.4|30581.4|427
1627263600000|2021-07-26 01:40:00|30636.7|30586.7|30632.3|30582.3|30640.4|30590.4|30628.7|30578.7|457
1627263900000|2021-07-26 01:45:00|30632.4|30582.4|30629.7|30579.7|30642.4|30590.4|30628.8|30578.8|432
1627264200000|2021-07-26 01:50:00|30629.4|30579.4|30631.3|30581.3|30645.3|30589.3|30629.4|30579.4|414
1627264500000|2021-07-26 01:55:00|30633|30583|30633.3|30583.3|30643.5|30591.5|30629.5|30579.5|449
1627264800000|2021-07-26 02:00:00|30632.8|30582.8|30627.9|30577.9|30647.9|30591|30624.2|30574.2|413
1627265100000|2021-07-26 02:05:00|30629|30579|30632.3|30582.3|30635.8|30585.1|30625.5|30575.5|402
1627265400000|2021-07-26 02:10:00|30633.8|30583.8|30628.6|30578.6|30645.9|30586.7|30627.9|30577.9|423
1627265700000|2021-07-26 02:15:00|30628.3|30578.3|30630.4|30580.4|30633.8|30583.8|30626.5|30576.5|425
1627266000000|2021-07-26 02:20:00|30629.6|30579.6|30626|30576|30635.4|30585.4|30624.3|30574.3|354
1627266300000|2021-07-26 02:25:00|30624.9|30574.9|30624.7|30574.7|30628.2|30578.2|30621.4|30571.4|384
1627266600000|2021-07-26 02:30:00|30622.9|30572.9|30625.3|30575.3|30631.6|30581.6|30622.4|30572.4|361
1627266900000|2021-07-26 02:35:00|30625.6|30575.6|30622.3|30572.3|30627.9|30577.9|30621.5|30571.5|355
1627267200000|2021-07-26 02:40:00|30623.5|30573.5|30627.3|30577.3|30629|30579|30623.3|30573.3|339
1627267500000|2021-07-26 02:45:00|30627.9|30577.9|30626|30576|30628.8|30578.8|30622.1|30572.1|311
1627267800000|2021-07-26 02:50:00|30624.3|30574.3|30627|30577|30630|30580|30620.9|30570.9|360
1627268100000|2021-07-26 02:55:00|30626.1|30576.1|30631|30581|30632.3|30582.3|30623.7|30573.7|403
1627268400000|2021-07-26 03:00:00|30631.2|30581.2|30628.7|30578.7|30639.6|30589.6|30627.3|30577.3|409
1627268700000|2021-07-26 03:05:00|30628|30578|30627.2|30577.2|30632.7|30582.7|30623.2|30573.2|307
1627269000000|2021-07-26 03:10:00|30627.3|30577.3|30621.8|30571.8|30631.2|30581.2|30616.7|30566.7|625
1627269300000|2021-07-26 03:15:00|30621.3|30571.3|30623.5|30573.5|30628.3|30576.5|30614.5|30564.5|492
1627269600000|2021-07-26 03:20:00|30623.4|30573.4|30621|30571|30630.4|30580.4|30616.7|30566.7|521
1627269900000|2021-07-26 03:25:00|30620.5|30570.5|30622.1|30572.1|30630.9|30580.9|30619.9|30569.9|410
1627270200000|2021-07-26 03:30:00|30624.4|30574.4|30620.2|30570.2|30631|30579.6|30618.8|30568.8|372
1627270500000|2021-07-26 03:35:00|30619.9|30569.9|30614.4|30564.4|30626.8|30576.8|30613.1|30563.1|613
1627270800000|2021-07-26 03:40:00|30614.8|30564.8|30621.2|30571.2|30624.6|30574.6|30613.9|30563.9|567
1627271100000|2021-07-26 03:45:00|30621.6|30571.6|30618|30568|30625.2|30575.2|30615|30565|520
1627271400000|2021-07-26 03:50:00|30618.5|30568.5|30618.1|30568.1|30624.5|30574.5|30612|30562|554
1627271700000|2021-07-26 03:55:00|30618.2|30568.2|30615.5|30565.5|30620.8|30570.8|30610|30560|445
1627272000000|2021-07-26 04:00:00|30615.3|30565.3|30613.9|30563.9|30620.4|30569.1|30609|30559|356
1627272300000|2021-07-26 04:05:00|30614.4|30564.4|30611.6|30561.6|30623.8|30569.1|30609.1|30559.1|244
1627272600000|2021-07-26 04:10:00|30611|30561|30612.9|30562.9|30619.2|30569.2|30609.3|30559.3|335
1627272900000|2021-07-26 04:15:00|30612.5|30562.5|30615.5|30565.5|30625.7|30571|30609.9|30559.9|297
1627273200000|2021-07-26 04:20:00|30614.9|30564.9|30615.9|30565.9|30632.5|30574.4|30612.2|30562.2|290
1627273500000|2021-07-26 04:25:00|30615.7|30565.7|30616.8|30566.8|30623.9|30573.7|30612|30562|347
1627273800000|2021-07-26 04:30:00|30615.8|30565.8|30613.5|30563.5|30624|30574|30607.8|30557.8|598
1627274100000|2021-07-26 04:35:00|30613.7|30563.7|30611.3|30561.3|30618.2|30568.2|30609|30559|604
1627274400000|2021-07-26 04:40:00|30611.1|30561.1|30609.5|30559.5|30619.9|30569.7|30606.9|30556.9|688
1627274700000|2021-07-26 04:45:00|30609.8|30559.8|30611.7|30561.7|30615.7|30565.4|30606.1|30556.1|774
1627275000000|2021-07-26 04:50:00|30611|30561|30609.4|30559.4|30618.2|30568.1|30605.2|30555.2|651
1627275300000|2021-07-26 04:55:00|30609.9|30559.9|30611.8|30561.8|30617.3|30567.3|30605.6|30555.6|673
1627275600000|2021-07-26 05:00:00|30611.5|30561.5|30619.4|30569.4|30623.2|30573.2|30609|30559|393
1627275900000|2021-07-26 05:05:00|30619|30569|30621.6|30571.6|30631.4|30581.4|30612.3|30562.3|545
1627276200000|2021-07-26 05:10:00|30621.9|30571.9|30622.9|30572.9|30628.6|30578.6|30616.2|30566.2|581
1627276500000|2021-07-26 05:15:00|30623|30573|30615.9|30565.9|30624.1|30574.1|30613.1|30563.1|484
1627276800000|2021-07-26 05:20:00|30615.6|30565.6|30618.7|30568.7|30624.5|30574.5|30613.5|30563.5|503
1627277100000|2021-07-26 05:25:00|30618.8|30568.8|30628|30578|30638.9|30588.9|30618.8|30568.8|413
1627277400000|2021-07-26 05:30:00|30628.3|30578.3|30613.4|30563.4|30630.4|30580.4|30613.4|30563.4|489
1627277700000|2021-07-26 05:35:00|30614.5|30564.5|30613.8|30563.8|30618.7|30568.7|30612.5|30562.5|374
1627278000000|2021-07-26 05:40:00|30612|30562|30613.2|30563.2|30618.5|30568.5|30611.7|30561.7|337
1627278300000|2021-07-26 05:45:00|30613.1|30563.1|30611.9|30561.9|30616.2|30566.2|30609.1|30559.1|392
1627278600000|2021-07-26 05:50:00|30611.2|30561.2|30606.8|30556.8|30611.7|30570.1|30589.2|30554.4|396
1627278900000|2021-07-26 05:55:00|30607.1|30557.1|30607.1|30557.1|30611.1|30561.1|30605.7|30555.7|492
1627279200000|2021-07-26 06:00:00|30608.7|30558.7|30616.3|30566.3|30620.4|30570.4|30608.7|30558.7|569
1627279500000|2021-07-26 06:05:00|30617.5|30567.5|30628.8|30578.8|30634.3|30584.3|30614|30564|574
1627279800000|2021-07-26 06:10:00|30629|30579|30627.6|30577.6|30630.6|30580.6|30618.9|30568.9|575
1627280100000|2021-07-26 06:15:00|30627.7|30577.7|30637.2|30587.2|30637.9|30596.9|30616.9|30576.7|519
1627280400000|2021-07-26 06:20:00|30637|30587|30636.2|30586.2|30639.2|30589.2|30632.5|30582.5|458
1627280700000|2021-07-26 06:25:00|30634.9|30584.9|30630.2|30580.2|30636.8|30586.8|30626.7|30576.7|618
1627281000000|2021-07-26 06:30:00|30629.9|30579.9|30626|30576|30630.1|30595.7|30608.9|30575.5|493
1627281300000|2021-07-26 06:35:00|30625.4|30575.4|30644.9|30594.9|30674.6|30637.5|30609.7|30575.4|752
1627281600000|2021-07-26 06:40:00|30644.8|30594.8|30640.5|30620.5|30654.5|30621.5|30622.9|30587.1|522
1627281900000|2021-07-26 06:45:00|30640.8|30620.8|30646.4|30626.4|30663.7|30629.9|30639.9|30605.4|647
1627282200000|2021-07-26 06:50:00|30646.1|30626.1|30646|30626|30664.6|30632.8|30643.8|30613.9|543
1627282500000|2021-07-26 06:55:00|30647.3|30627.3|30654.5|30634.5|30670.7|30637.8|30641.9|30613.5|625
1627282800000|2021-07-26 07:00:00|30655.2|30635.2|30643.3|30623.3|30662.9|30635.3|30639.2|30603.7|699
1627283100000|2021-07-26 07:05:00|30643.4|30623.4|30629.1|30609.1|30654.6|30625.7|30625.8|30592.9|693
1627283400000|2021-07-26 07:10:00|30629|30609|30628.6|30608.6|30639.5|30619.5|30628.1|30608.1|619
1627283700000|2021-07-26 07:15:00|30628.5|30608.5|30626.7|30576.7|30640.2|30608.5|30606.6|30576.2|673
1627284000000|2021-07-26 07:20:00|30609.7|30589.7|30569.5|30549.5|30613.6|30593.6|30569|30549|706
1627284300000|2021-07-26 07:25:00|30568.8|30548.8|30588.5|30568.5|30608.9|30574.7|30568.8|30535.8|723
1627284600000|2021-07-26 07:30:00|30588.4|30568.4|30562.5|30542.5|30601.8|30569.7|30562.3|30526.7|737
1627284900000|2021-07-26 07:35:00|30562.6|30542.6|30584.2|30534.2|30587.8|30552.6|30561.9|30527.2|667
1627285200000|2021-07-26 07:40:00|30583.7|30533.7|30609.3|30559.3|30612.5|30575.5|30568.2|30531|667
1627285500000|2021-07-26 07:45:00|30609.4|30559.4|30641.8|30621.8|30648.3|30628.3|30592.5|30559.4|664
1627285800000|2021-07-26 07:50:00|30641.7|30621.7|30635.3|30615.3|30659.5|30623.5|30626.2|30592.4|683
1627286100000|2021-07-26 07:55:00|30634.7|30614.7|30690.6|30640.6|30695.7|30652.2|30634.4|30614.4|701
1627286400000|2021-07-26 08:00:00|30690.7|30640.7|30694.5|30674.5|30719.4|30685.7|30678.5|30638|816
1627286700000|2021-07-26 08:05:00|30694.2|30674.2|30715.1|30695.1|30735.5|30698|30691.2|30656.8|799
1627287000000|2021-07-26 08:10:00|30715.6|30695.6|30733.5|30713.5|30762.4|30723.4|30710.8|30678.3|811
1627287300000|2021-07-26 08:15:00|30735.3|30715.3|30714.4|30694.4|30767.2|30736.5|30713.2|30693.2|745
1627287600000|2021-07-26 08:20:00|30713.6|30693.6|30722.3|30702.3|30742.7|30705.6|30713.4|30681.2|603
1627287900000|2021-07-26 08:25:00|30723|30703|30727.8|30707.8|30746.1|30710.6|30720.4|30685.7|627
1627288200000|2021-07-26 08:30:00|30727.7|30707.7|30736.6|30686.6|30745.2|30711.5|30718.9|30683|532
1627288500000|2021-07-26 08:35:00|30736.7|30686.7|30706.5|30686.5|30741.5|30704.1|30703.2|30677.1|644
1627288800000|2021-07-26 08:40:00|30706.1|30686.1|30693|30673|30713.5|30686.1|30683.1|30657.1|614
1627289100000|2021-07-26 08:45:00|30692.9|30672.9|30689.3|30669.3|30696.6|30676.6|30686.8|30666.8|636
1627289400000|2021-07-26 08:50:00|30689.4|30669.4|30698.3|30678.3|30699.2|30679.2|30685.4|30665.4|505
1627289700000|2021-07-26 08:55:00|30697.4|30677.4|30685.4|30665.4|30700.1|30678.9|30676.4|30648.4|668
1627290000000|2021-07-26 09:00:00|30685.7|30665.7|30681|30661|30693.7|30673.7|30680.3|30660.3|543
1627290300000|2021-07-26 09:05:00|30680.8|30660.8|30682.1|30662.1|30697.9|30671.6|30679.1|30645.8|714
1627290600000|2021-07-26 09:10:00|30682|30662|30694.9|30674.9|30712.3|30677.8|30682|30658.9|615
1627290900000|2021-07-26 09:15:00|30693.6|30673.6|30693|30673|30712.3|30676.2|30684|30651|647
1627291200000|2021-07-26 09:20:00|30693.4|30673.4|30690.4|30670.4|30712.5|30676.3|30685.6|30653.6|609
1627291500000|2021-07-26 09:25:00|30690.7|30670.7|30691.7|30671.7|30712.3|30676.5|30683.7|30649.7|630
1627291800000|2021-07-26 09:30:00|30691.4|30671.4|30683.9|30663.9|30707.9|30671.7|30681.1|30648.6|649
1627292100000|2021-07-26 09:35:00|30683.7|30663.7|30681.5|30661.5|30700.9|30666.5|30677.8|30644.5|560
1627292400000|2021-07-26 09:40:00|30681.6|30661.6|30677.7|30657.7|30699.3|30662.8|30669|30642|535
1627292700000|2021-07-26 09:45:00|30676.2|30656.2|30681.3|30661.3|30702.7|30669.5|30671.7|30651.7|652
1627293000000|2021-07-26 09:50:00|30681.5|30661.5|30676.4|30656.4|30704.8|30669.7|30673.5|30652.5|577
1627293300000|2021-07-26 09:55:00|30675.3|30655.3|30681.3|30661.3|30700.1|30664.2|30671.9|30650.1|591
1627293600000|2021-07-26 10:00:00|30681.5|30661.5|30675.1|30655.1|30695.6|30661.8|30669|30636.9|705
1627293900000|2021-07-26 10:05:00|30675.4|30655.4|30671.4|30651.4|30688.8|30655.4|30668.4|30636.1|586
1627294200000|2021-07-26 10:10:00|30671.1|30651.1|30678.4|30658.4|30690|30660.3|30666.9|30636.1|574
1627294500000|2021-07-26 10:15:00|30678.5|30658.5|30699.4|30679.4|30708.2|30684.5|30674.9|30654.9|776
1627294800000|2021-07-26 10:20:00|30700.5|30680.5|30716.2|30696.2|30735.9|30698.8|30697.4|30677.4|583
1627295100000|2021-07-26 10:25:00|30716.3|30696.3|30710.5|30690.5|30726.8|30696.6|30697.7|30669.2|646
1627295400000|2021-07-26 10:30:00|30710.7|30690.7|30710.2|30690.2|30724.6|30699.4|30707|30673.3|521
1627295700000|2021-07-26 10:35:00|30709.5|30689.5|30705.2|30685.2|30721.2|30691.1|30695.2|30660.7|509
1627296000000|2021-07-26 10:40:00|30705.4|30685.4|30690.9|30670.9|30724.4|30689.5|30689.4|30655.3|584
1627296300000|2021-07-26 10:45:00|30690.8|30670.8|30711.1|30661.1|30712.7|30673.5|30688.5|30653.1|501
1627296600000|2021-07-26 10:50:00|30710.9|30660.9|30703.2|30683.2|30716.6|30684.3|30689.7|30654.4|529
1627296900000|2021-07-26 10:55:00|30703.1|30683.1|30708.9|30688.9|30723.1|30692.8|30703.1|30670.3|679
1627297200000|2021-07-26 11:00:00|30709|30689|30714.8|30694.8|30724.5|30704.5|30707.5|30687.5|744
1627297500000|2021-07-26 11:05:00|30714.4|30694.4|30707.8|30687.8|30716.3|30696.3|30706.8|30686.8|573
1627297800000|2021-07-26 11:10:00|30707.2|30687.2|30703|30683|30709.7|30689.7|30696.6|30676.6|511
1627298100000|2021-07-26 11:15:00|30703.1|30683.1|30703.1|30683.1|30705.2|30685.2|30696.9|30676.9|401
1627298400000|2021-07-26 11:20:00|30702.6|30682.6|30697|30677|30724|30688.6|30696.2|30661.3|569
1627298700000|2021-07-26 11:25:00|30697.5|30677.5|30692.2|30672.2|30709.4|30679|30689.6|30656|481
1627299000000|2021-07-26 11:30:00|30692|30672|30715|30665|30716.8|30680.3|30689|30653.2|487
1627299300000|2021-07-26 11:35:00|30700.3|30680.3|30683.9|30663.9|30711.3|30680.3|30679.2|30649.7|631
1627299600000|2021-07-26 11:40:00|30684.2|30664.2|30685.6|30665.6|30692.5|30672.5|30683|30663|592
1627299900000|2021-07-26 11:45:00|30685.8|30665.8|30685.7|30665.7|30687.1|30667.1|30679.1|30659.1|561
1627300200000|2021-07-26 11:50:00|30685.8|30665.8|30687.8|30667.8|30687.8|30667.8|30680.6|30660.6|486
1627300500000|2021-07-26 11:55:00|30688.5|30668.5|30688.6|30668.6|30705.4|30685.4|30687.9|30667.9|665
1627300800000|2021-07-26 12:00:00|30689.2|30669.2|30675.7|30655.7|30696|30669.2|30670.4|30639.7|663
1627301100000|2021-07-26 12:05:00|30675.5|30655.5|30683.8|30663.8|30695.2|30666.5|30672.3|30645|572
1627301400000|2021-07-26 12:10:00|30683.1|30663.1|30700|30680|30709.9|30685.3|30682.5|30649.9|643
1627301700000|2021-07-26 12:15:00|30700.1|30680.1|30705.6|30685.6|30707.5|30687.5|30694.2|30674.2|660
1627302000000|2021-07-26 12:20:00|30706.3|30686.3|30706.6|30686.6|30717.6|30697.6|30705.4|30685.4|653
1627302300000|2021-07-26 12:25:00|30706.5|30686.5|30726.6|30706.6|30736.5|30707.6|30702.9|30681.1|633
1627302600000|2021-07-26 12:30:00|30726.4|30706.4|30739.6|30719.6|30744.8|30724.8|30726.1|30706.1|603
1627302900000|2021-07-26 12:35:00|30739.4|30719.4|30745.2|30725.2|30758.3|30735.7|30737.7|30708.3|708
1627303200000|2021-07-26 12:40:00|30745.7|30725.7|30755|30735|30776.9|30743.3|30722.4|30690.6|756
1627303500000|2021-07-26 12:45:00|30754.7|30734.7|30755.7|30735.7|30765.5|30737.4|30740.6|30706.1|577
1627303800000|2021-07-26 12:50:00|30755.9|30735.9|30771.2|30751.2|30777.1|30757.1|30755.9|30735.9|542
1627304100000|2021-07-26 12:55:00|30772.1|30752.1|30768.7|30748.7|30793.6|30760.2|30757.5|30737.5|674
1627304400000|2021-07-26 13:00:00|30767.2|30747.2|30762.8|30742.8|30785.7|30752.3|30753.5|30722|687
1627304700000|2021-07-26 13:05:00|30761.5|30741.5|30743.3|30723.3|30764|30744|30741.6|30721.6|635
1627305000000|2021-07-26 13:10:00|30741|30721|30730|30710|30743|30723|30726.9|30706.9|649
1627305300000|2021-07-26 13:15:00|30729.6|30709.6|30714.9|30694.9|30739|30719|30713.6|30685.4|621
1627305600000|2021-07-26 13:20:00|30715|30695|30712.8|30692.8|30718.8|30698.8|30707.7|30687.7|533
1627305900000|2021-07-26 13:25:00|30712.7|30692.7|30703.4|30683.4|30727.2|30694.4|30700|30668.7|609
1627306200000|2021-07-26 13:30:00|30702.4|30682.4|30670.8|30650.8|30706.4|30686.4|30668.5|30648.5|719
1627306500000|2021-07-26 13:35:00|30670.2|30650.2|30624.8|30604.8|30670.9|30650.9|30620.4|30590.3|733
1627306800000|2021-07-26 13:40:00|30624.5|30604.5|30634.4|30614.4|30647.5|30618.7|30612.5|30591.2|669
1627307100000|2021-07-26 13:45:00|30634.3|30614.3|30614.4|30594.4|30639.8|30614.3|30610.7|30578.9|582
1627307400000|2021-07-26 13:50:00|30614.3|30594.3|30622.6|30602.6|30629.4|30609.4|30608.4|30588.4|584
1627307700000|2021-07-26 13:55:00|30622.5|30602.5|30636.9|30586.9|30643.2|30609|30612.7|30580.6|728
1627308000000|2021-07-26 14:00:00|30637.2|30587.2|30650.1|30630.1|30663.3|30633|30619.8|30583.9|680
1627308300000|2021-07-26 14:05:00|30650|30630|30630|30610|30651.6|30631.6|30616.2|30591.4|829
1627308600000|2021-07-26 14:10:00|30630.6|30610.6|30605.8|30585.8|30631.9|30611.9|30604.5|30572.4|741
1627308900000|2021-07-26 14:15:00|30605.9|30585.9|30598.1|30578.1|30609.7|30589.7|30589.2|30557.2|743
1627309200000|2021-07-26 14:20:00|30597.5|30577.5|30613.6|30593.6|30630.9|30597.2|30592.9|30572.9|668
1627309500000|2021-07-26 14:25:00|30613.5|30593.5|30622|30602|30626.1|30606.1|30613|30593|656
1627309800000|2021-07-26 14:30:00|30622.1|30602.1|30623.6|30603.6|30625.9|30605.9|30609.6|30589.6|659
1627310100000|2021-07-26 14:35:00|30624.8|30604.8|30628.6|30608.6|30636.5|30616.5|30620.3|30600.3|722
1627310400000|2021-07-26 14:40:00|30628.7|30608.7|30631.3|30611.3|30638.7|30618.7|30624.9|30604.9|702
1627310700000|2021-07-26 14:45:00|30631.6|30611.6|30634.4|30614.4|30646.1|30626.1|30626.6|30606.6|698
1627311000000|2021-07-26 14:50:00|30634.8|30614.8|30643.3|30623.3|30644|30624|30630.6|30610.6|743
1627311300000|2021-07-26 14:55:00|30644.6|30624.6|30640.6|30620.6|30654.4|30634.4|30637.2|30603.5|868
1627311600000|2021-07-26 15:00:00|30640.5|30620.5|30627|30607|30659.6|30633.7|30627|30607|780
1627311900000|2021-07-26 15:05:00|30625.9|30605.9|30630.8|30610.8|30633|30613|30624.3|30604.3|559
1627312200000|2021-07-26 15:10:00|30630.6|30610.6|30608|30588|30634.7|30611.3|30599.6|30565.6|604
1627312500000|2021-07-26 15:15:00|30607|30587|30592.9|30572.9|30614.9|30589.5|30590.2|30562.5|563
1627312800000|2021-07-26 15:20:00|30592.8|30572.8|30613.3|30593.3|30636.7|30599.9|30592.8|30572.8|719
1627313100000|2021-07-26 15:25:00|30615.3|30595.3|30631|30581|30643.9|30606.7|30613.1|30577.9|772
1627313400000|2021-07-26 15:30:00|30630|30580|30642.2|30592.2|30647.3|30607.7|30621.4|30577|886
1627313700000|2021-07-26 15:35:00|30642.8|30592.8|30634.8|30584.8|30647.3|30609.3|30622.9|30574.2|952
1627314000000|2021-07-26 15:40:00|30637.2|30587.2|30645.9|30595.9|30652.1|30616.6|30624.9|30581.2|1084
1627314300000|2021-07-26 15:45:00|30645.5|30595.5|30638.8|30588.8|30648.7|30611.5|30622.6|30583.5|877
1627314600000|2021-07-26 15:50:00|30640.7|30590.7|30642|30592|30649.9|30611.8|30624.1|30588.5|1064
1627314900000|2021-07-26 15:55:00|30642.1|30592.1|30633.6|30613.6|30659.7|30624.3|30620.2|30586.9|873
1627315200000|2021-07-26 16:00:00|30650.8|30600.8|30635.6|30615.6|30656.2|30620.7|30632.4|30597.2|636
1627315500000|2021-07-26 16:05:00|30635.9|30615.9|30638.2|30618.2|30655|30619|30634.7|30600.7|524
1627315800000|2021-07-26 16:10:00|30637|30617|30635.7|30585.7|30660|30623.8|30625.8|30584.8|674
1627316100000|2021-07-26 16:15:00|30636.4|30586.4|30638.3|30588.3|30639.3|30603.5|30617.5|30581.6|949
1627316400000|2021-07-26 16:20:00|30638.1|30588.1|30638.2|30588.2|30647.8|30608.8|30620.8|30586.3|820
1627316700000|2021-07-26 16:25:00|30638.5|30588.5|30628.5|30608.5|30646|30609.5|30621.2|30585.2|831
1627317000000|2021-07-26 16:30:00|30628.2|30608.2|30639.9|30589.9|30643.9|30609|30623.1|30587.8|735
1627317300000|2021-07-26 16:35:00|30639.8|30589.8|30634|30614|30652.6|30615.3|30620.1|30585|757
1627317600000|2021-07-26 16:40:00|30634.6|30614.6|30635.5|30615.5|30652.5|30616.7|30630.5|30594|531
1627317900000|2021-07-26 16:45:00|30635.4|30615.4|30635|30615|30637|30617|30632.5|30612.5|468
1627318200000|2021-07-26 16:50:00|30635.1|30615.1|30629.4|30609.4|30648.6|30615.1|30629.3|30595.4|433
1627318500000|2021-07-26 16:55:00|30630.3|30610.3|30628.3|30608.3|30646.4|30612.2|30628.3|30594.9|405
1627318800000|2021-07-26 17:00:00|30628.1|30608.1|30645|30595|30645.6|30613.7|30626.1|30586.2|549
1627319100000|2021-07-26 17:05:00|30643.3|30593.3|30642.7|30592.7|30646.7|30609.8|30623.5|30584.7|607
1627319400000|2021-07-26 17:10:00|30642.1|30592.1|30646.3|30596.3|30647.6|30610.5|30625.7|30584.6|642
1627319700000|2021-07-26 17:15:00|30645.4|30595.4|30628.4|30608.4|30645.9|30609.1|30626|30590.6|462
1627320000000|2021-07-26 17:20:00|30628.5|30608.5|30644.3|30594.3|30645.9|30610.2|30626.6|30590.3|375
1627320300000|2021-07-26 17:25:00|30644.4|30594.4|30630|30610|30646.5|30611.1|30626.6|30591.6|356
1627320600000|2021-07-26 17:30:00|30630.2|30610.2|30645.7|30595.7|30647.4|30612.6|30627.6|30594.8|349
1627320900000|2021-07-26 17:35:00|30646|30596|30631.5|30611.5|30649.8|30614.1|30629.5|30595.8|344
1627321200000|2021-07-26 17:40:00|30631.4|30611.4|30646.2|30596.2|30647|30612.2|30629.5|30595.1|320
1627321500000|2021-07-26 17:45:00|30645.9|30595.9|30650.5|30600.5|30652.3|30614.8|30630|30594.1|314
1627321800000|2021-07-26 17:50:00|30650.3|30600.3|30649.4|30599.4|30651.3|30616.3|30629|30594.8|390
1627322100000|2021-07-26 17:55:00|30648.9|30598.9|30651.7|30601.7|30653|30618.1|30630.4|30596|469
1627322400000|2021-07-26 18:00:00|30651|30601|30646.8|30596.8|30651|30613.6|30630|30595.2|569
1627322700000|2021-07-26 18:05:00|30647.8|30597.8|30634.8|30614.8|30648.7|30615.2|30627.8|30595.3|389
1627323000000|2021-07-26 18:10:00|30634.4|30614.4|30637.5|30617.5|30651.9|30618.1|30632|30596.2|422
1627323300000|2021-07-26 18:15:00|30638.8|30618.8|30652.1|30602.1|30655.4|30621.9|30635.6|30602|373
1627323600000|2021-07-26 18:20:00|30651.8|30601.8|30655.6|30605.6|30657.7|30622.6|30635.7|30601.7|454
1627323900000|2021-07-26 18:25:00|30654.8|30604.8|30663|30613|30668.7|30627.4|30640.3|30604.8|699
1627324200000|2021-07-26 18:30:00|30662.9|30612.9|30662.7|30612.7|30665.9|30630.7|30646.7|30606.5|672
1627324500000|2021-07-26 18:35:00|30661.5|30611.5|30664.2|30614.2|30666.4|30630.5|30646.6|30604.2|582
1627324800000|2021-07-26 18:40:00|30663.6|30613.6|30662|30612|30671.6|30634.7|30648.4|30604.8|724
1627325100000|2021-07-26 18:45:00|30664.4|30614.4|30666.4|30616.4|30673.8|30636.9|30647.6|30598.4|997
1627325400000|2021-07-26 18:50:00|30667.6|30617.6|30669.1|30619.1|30672.2|30637|30649.1|30607.7|745
1627325700000|2021-07-26 18:55:00|30669.6|30619.6|30670.3|30620.3|30678.5|30636.8|30649.2|30611.5|1004
1627326000000|2021-07-26 19:00:00|30673.8|30623.8|30667.3|30617.3|30673.8|30635.7|30651.9|30610.5|780
1627326300000|2021-07-26 19:05:00|30666.5|30616.5|30663.8|30613.8|30670.2|30632.4|30648.9|30607.9|700
1627326600000|2021-07-26 19:10:00|30663.5|30613.5|30651.1|30631.1|30670.8|30632.9|30647.1|30609.3|623
1627326900000|2021-07-26 19:15:00|30651.3|30631.3|30648.3|30598.3|30666.8|30634.4|30639.7|30589.7|506
1627327200000|2021-07-26 19:20:00|30650.1|30600.1|30641.3|30621.3|30658.2|30622|30628.7|30593.8|683
1627327500000|2021-07-26 19:25:00|30641.7|30621.7|30658|30608|30658.9|30624.3|30636.6|30600.7|548
1627327800000|2021-07-26 19:30:00|30657.9|30607.9|30657.1|30607.1|30658|30623|30636|30602.3|459
1627328100000|2021-07-26 19:35:00|30656.7|30606.7|30640|30620|30658.1|30622.7|30637.7|30601.7|456
1627328400000|2021-07-26 19:40:00|30640.2|30620.2|30637.9|30617.9|30656|30622.4|30636|30602.2|453
1627328700000|2021-07-26 19:45:00|30638.9|30618.9|30639.3|30589.3|30657.3|30620.2|30633.7|30583.7|461
1627329000000|2021-07-26 19:50:00|30638.7|30588.7|30640.9|30590.9|30643.4|30593.4|30630.1|30580.1|849
1627329300000|2021-07-26 19:55:00|30637.1|30587.1|30625.9|30575.9|30643.8|30593.8|30622.4|30572|1055
1627329600000|2021-07-26 20:00:00|30625.6|30575.6|30637.4|30587.4|30644.9|30594.9|30624.2|30574.2|636
1627329900000|2021-07-26 20:05:00|30637|30587|30643.6|30593.6|30646.9|30610|30627|30577.9|617
1627330200000|2021-07-26 20:10:00|30643.5|30593.5|30643.1|30593.1|30644.3|30606.4|30623|30587.7|448
1627330500000|2021-07-26 20:15:00|30642.8|30592.8|30638.8|30588.8|30643.3|30608.5|30622|30587.1|340
1627330800000|2021-07-26 20:20:00|30639.3|30589.3|30641|30591|30642.6|30607.6|30622.1|30587.5|343
1627331100000|2021-07-26 20:25:00|30640.6|30590.6|30650.8|30600.8|30657.4|30607.4|30635.3|30585.3|601
1627331400000|2021-07-26 20:30:00|30650.1|30600.1|30642.7|30592.7|30653.3|30603.3|30638.2|30585.9|724
1627331700000|2021-07-26 20:35:00|30643.9|30593.9|30644.7|30594.7|30647.4|30597.4|30638.7|30588.7|566
1627332000000|2021-07-26 20:40:00|30644.1|30594.1|30643.5|30593.5|30647|30597|30640.1|30590.1|450
1627332300000|2021-07-26 20:45:00|30642.1|30592.1|30646.9|30596.9|30654.8|30599.4|30639.2|30585.1|293
1627332600000|2021-07-26 20:50:00|30647.6|30597.6|30648.7|30598.7|30658.9|30600.3|30641.4|30591.4|276
1627332900000|2021-07-26 20:55:00|30644.1|30591.7|30650.7|30590.1|30659.4|30599.9|30643|30583.9|257
1627333200000|2021-07-26 21:00:00|30647.5|30597.5|30652.6|30545.6|30671.6|30597.5|30646.5|30545.6|50
1627333500000|2021-07-26 21:05:00|30654.3|30547.3|30648.8|30541.8|30687.3|30580.3|30639|30532|74
1627333800000|2021-07-26 21:10:00|30663.5|30556.5|30649.2|30542.2|30688.4|30581.4|30639.6|30532.6|122
1627334100000|2021-07-26 21:15:00|30653.3|30546.3|30662.4|30555.4|30676.3|30569.3|30635.7|30528.7|215
1627334400000|2021-07-26 21:20:00|30662.1|30555.1|30669.2|30562.2|30682.3|30575.3|30649.1|30542.1|170
1627334700000|2021-07-26 21:25:00|30667.1|30560.1|30665.2|30558.2|30679.6|30572.6|30648.8|30541.8|198
1627335000000|2021-07-26 21:30:00|30669.1|30562.1|30657.6|30555.8|30682.7|30575.7|30645.7|30538.7|199
1627335300000|2021-07-26 21:35:00|30655.8|30548.8|30664.6|30557.6|30682.6|30575.6|30646.8|30539.8|169
1627335600000|2021-07-26 21:40:00|30670.6|30563.6|30658.2|30551.2|30682.8|30575.8|30651.6|30544.7|157
1627335900000|2021-07-26 21:45:00|30660.1|30553.1|30679|30572|30680.5|30573.5|30649.1|30542.1|265
1627336200000|2021-07-26 21:50:00|30679.2|30572.2|30666.4|30559.5|30686.8|30579.8|30652.4|30545.4|315
1627336500000|2021-07-26 21:55:00|30667.2|30560.2|30670.9|30563.9|30676.9|30575|30656.8|30555.4|368
1627336800000|2021-07-26 22:00:00|30669.2|30562.2|30655.1|30584.2|30674.3|30591.5|30646.6|30560.1|503
1627337100000|2021-07-26 22:05:00|30652.7|30585.9|30655.5|30598.1|30667.7|30598.7|30646.7|30575.6|279
1627337400000|2021-07-26 22:10:00|30653.2|30591.4|30659.2|30601.7|30675.3|30607.1|30646.8|30586|281
1627337700000|2021-07-26 22:15:00|30659.6|30601.1|30654.6|30604.6|30663.8|30605.5|30654.4|30592.6|203
1627338000000|2021-07-26 22:20:00|30657.6|30604.9|30659.4|30599.7|30664.4|30605.8|30654|30595.8|164
1627338300000|2021-07-26 22:25:00|30663|30596.8|30659.7|30603.1|30665.4|30606.8|30654.7|30596.8|229
1627338600000|2021-07-26 22:30:00|30660.5|30602.2|30655.6|30605.6|30665.6|30607.4|30655.6|30599.4|188
1627338900000|2021-07-26 22:35:00|30662.3|30602.4|30660.6|30605.5|30665.9|30609.2|30654.7|30597.7|198
1627339200000|2021-07-26 22:40:00|30659.4|30606.1|30662|30610.6|30670|30612.1|30657.1|30602.6|213
1627339500000|2021-07-26 22:45:00|30662.7|30610.4|30663.3|30602.3|30671.3|30611.2|30657.6|30601.2|249
1627339800000|2021-07-26 22:50:00|30662.5|30603|30660.7|30603|30670.3|30609.8|30656.6|30596.2|186
1627340100000|2021-07-26 22:55:00|30658.5|30603.6|30659.6|30607.9|30665.5|30609.6|30657.5|30601.4|345
1627340400000|2021-07-26 23:00:00|30664.6|30605.9|30660.6|30608.9|30667|30611.8|30656.5|30596.4|297
1627340700000|2021-07-26 23:05:00|30661.1|30608.7|30658.2|30603.5|30666.3|30610|30655.4|30596.5|334
1627341000000|2021-07-26 23:10:00|30659.2|30603|30657.5|30603.3|30659.2|30604.9|30649.4|30595.2|431
1627341300000|2021-07-26 23:15:00|30656.5|30604.6|30659.7|30605.4|30662|30606.2|30653.8|30596|398
1627341600000|2021-07-26 23:20:00|30661|30605.5|30658.7|30602.7|30662.2|30605.9|30655.4|30598.8|309
1627341900000|2021-07-26 23:25:00|30658.3|30603|30659.1|30603.3|30663.2|30607.3|30656.7|30599.4|248
1627342200000|2021-07-26 23:30:00|30661.7|30604.1|30656.6|30602|30662.5|30605.1|30655.3|30598.1|233
1627342500000|2021-07-26 23:35:00|30656.7|30598.7|30656.4|30599.4|30660.6|30605|30654.1|30598|238
1627342800000|2021-07-26 23:40:00|30657.4|30600|30652|30597.9|30658.3|30601.9|30652|30596|301
1627343100000|2021-07-26 23:45:00|30653|30596.7|30647.8|30593.1|30656|30600.2|30645.1|30590.1|390
1627343400000|2021-07-26 23:50:00|30648|30592.9|30647.5|30591.4|30652.9|30596.7|30645.1|30590.4|346
1627343700000|2021-07-26 23:55:00|30648.3|30591.3|30650.6|30596.1|30654.2|30598|30644|30589.6|445
1627344000000|2021-07-27 00:00:00|30657.8|30591|30657.7|30603.9|30663.2|30604.8|30649.6|30587|493
1627344300000|2021-07-27 00:05:00|30659|30602.7|30652.5|30567.4|30661.7|30604.4|30629.2|30564|448
1627344600000|2021-07-27 00:10:00|30652.3|30569.2|30642.6|30579|30654.4|30583.2|30637.6|30566.8|316
1627344900000|2021-07-27 00:15:00|30642.5|30578.9|30626.4|30571|30648.1|30581.2|30621.2|30566|385
1627345200000|2021-07-27 00:20:00|30626.3|30571.1|30625.5|30571.5|30630.7|30575.6|30619.3|30562.4|340
1627345500000|2021-07-27 00:25:00|30625.4|30570.8|30618.2|30568.2|30629.9|30574.7|30615.2|30562.9|346
1627345800000|2021-07-27 00:30:00|30618.4|30568.4|30630.6|30574.1|30633.5|30578|30617.8|30567.8|340
1627346100000|2021-07-27 00:35:00|30631|30574.7|30625.9|30575.9|30631.6|30580|30623.6|30573.2|325
1627346400000|2021-07-27 00:40:00|30624.3|30574.3|30623.2|30573.2|30629|30579|30621.1|30571.1|248
1627346700000|2021-07-27 00:45:00|30624|30574|30623.4|30573.4|30627.1|30575.5|30620.4|30570.3|271
1627347000000|2021-07-27 00:50:00|30623.8|30573.8|30636|30578.9|30641|30580.7|30620.7|30568.6|407
1627347300000|2021-07-27 00:55:00|30634.9|30580.4|30629.7|30576.9|30640.3|30583.3|30624.6|30569.5|403
1627347600000|2021-07-27 01:00:00|30629|30577.6|30637.4|30579.8|30641.6|30581.3|30629|30570.7|501
1627347900000|2021-07-27 01:05:00|30637.8|30580.2|30637.5|30578.4|30641.2|30583.3|30627.1|30572|460
1627348200000|2021-07-27 01:10:00|30637|30578.5|30635.5|30578.9|30641.1|30584.4|30630.7|30574|341
1627348500000|2021-07-27 01:15:00|30635.7|30579.2|30631.5|30576.7|30639.3|30583.4|30629.7|30574.8|374
1627348800000|2021-07-27 01:20:00|30633.8|30576|30635.7|30580.5|30640.7|30582.7|30630.2|30572.8|475
1627349100000|2021-07-27 01:25:00|30635.9|30579.7|30638.3|30580.4|30645|30586.2|30632.4|30574.9|476
1627349400000|2021-07-27 01:30:00|30638.8|30581|30638|30579.4|30647.2|30597.2|30629.6|30565.9|637
1627349700000|2021-07-27 01:35:00|30639.8|30581.2|30642.1|30582.6|30646.5|30588.5|30632.9|30570.8|487
1627350000000|2021-07-27 01:40:00|30641.5|30582.3|30642.1|30580.2|30644.1|30586.9|30633|30570.5|417
1627350300000|2021-07-27 01:45:00|30641.7|30579.8|30647.7|30590.4|30652.8|30594.8|30635.8|30574.9|477
1627350600000|2021-07-27 01:50:00|30647.5|30593.2|30646|30589|30649.8|30593.2|30637.9|30580.1|424
1627350900000|2021-07-27 01:55:00|30644.6|30591.1|30645.6|30588.9|30650.2|30592.8|30637.1|30580.8|444
1627351200000|2021-07-27 02:00:00|30645.2|30588.6|30640.9|30580.5|30653.8|30589.5|30635.6|30574.7|400
1627351500000|2021-07-27 02:05:00|30640.5|30579.6|30645.6|30586.2|30647.2|30591.9|30635|30576.9|417
1627351800000|2021-07-27 02:10:00|30646.2|30589.1|30646.2|30589.3|30648.4|30591.8|30636.8|30577.9|397
1627352100000|2021-07-27 02:15:00|30646.4|30589.2|30639.9|30583.4|30647.6|30589.5|30635.5|30575.2|400
1627352400000|2021-07-27 02:20:00|30642.3|30582.5|30648.6|30589.2|30649.5|30595.4|30635.7|30579.5|405
1627352700000|2021-07-27 02:25:00|30649.7|30592.5|30650.8|30592.7|30652.6|30595.8|30640.5|30583.7|482
1627353000000|2021-07-27 02:30:00|30651.1|30592.4|30655.4|30599.9|30662.2|30607.6|30643.4|30576.7|565
1627353300000|2021-07-27 02:35:00|30657.8|30603.6|30648.5|30598.5|30657.8|30603.6|30647.2|30591.2|341
1627353600000|2021-07-27 02:40:00|30648|30598|30643.9|30586.6|30648.7|30598.7|30639.6|30584.4|405
1627353900000|2021-07-27 02:45:00|30644|30587.1|30645.8|30595.8|30654.7|30604.7|30640.3|30574.6|387
1627354200000|2021-07-27 02:50:00|30645.9|30595.9|30646.9|30596.9|30652|30600.9|30645.5|30594|312
1627354500000|2021-07-27 02:55:00|30647|30597|30640.1|30590.1|30648.5|30598|30639.1|30588.3|402
1627354800000|2021-07-27 03:00:00|30640.7|30590.7|30645.2|30593.5|30646|30595.8|30640.7|30590|277
1627355100000|2021-07-27 03:05:00|30644.8|30594.8|30647|30597|30648.7|30598.7|30644|30593.8|298
1627355400000|2021-07-27 03:10:00|30645.2|30595.2|30650.6|30600.6|30652|30601.6|30644.4|30593|254
1627355700000|2021-07-27 03:15:00|30649.8|30599.8|30651.6|30601.6|30654.2|30604.2|30649|30598.5|289
1627356000000|2021-07-27 03:20:00|30651.5|30601.5|30652.7|30602.7|30654.1|30604.1|30647.6|30595.8|363
1627356300000|2021-07-27 03:25:00|30652.8|30602.8|30647.5|30597.5|30653.8|30603.2|30647.3|30597.2|368
1627356600000|2021-07-27 03:30:00|30647.7|30597.7|30647.1|30597.1|30650|30599.1|30646.4|30594.1|312
1627356900000|2021-07-27 03:35:00|30647|30597|30646.2|30596.2|30648.9|30597.8|30645.2|30592.2|272
1627357200000|2021-07-27 03:40:00|30645.4|30595.4|30644|30594|30648.1|30597.1|30643|30591.9|328
1627357500000|2021-07-27 03:45:00|30643.5|30593.5|30642.7|30592.7|30647.7|30596.2|30642.4|30592.1|328
1627357800000|2021-07-27 03:50:00|30642.8|30592.8|30641.1|30591.1|30649|30599|30641.1|30590.3|296
1627358100000|2021-07-27 03:55:00|30640.4|30590.4|30641.8|30591.8|30645|30594|30638.1|30587.3|361
1627358400000|2021-07-27 04:00:00|30641.6|30591.6|30640.2|30589.4|30644.2|30593.4|30631.7|30576.9|316
1627358700000|2021-07-27 04:05:00|30639.8|30589.9|30643.1|30593.1|30644.9|30594.9|30632.1|30581.6|365
1627359000000|2021-07-27 04:10:00|30643.3|30593.3|30647|30597|30651.9|30599.2|30636.6|30585.3|422
1627359300000|2021-07-27 04:15:00|30650.4|30599|30644.3|30594.3|30650.4|30599.3|30643.4|30593.4|342
1627359600000|2021-07-27 04:20:00|30644.4|30594.4|30645.3|30595.3|30647.7|30597.7|30642.6|30591|283
1627359900000|2021-07-27 04:25:00|30646.5|30596.5|30645.6|30595.6|30647.3|30596.5|30642.3|30592.3|255
1627360200000|2021-07-27 04:30:00|30645.2|30595.2|30649.5|30598.8|30650.7|30600.5|30643.2|30593.2|309
1627360500000|2021-07-27 04:35:00|30648.8|30598.5|30646.8|30596.8|30651.1|30600.8|30643.8|30590.7|292
1627360800000|2021-07-27 04:40:00|30646.9|30596.9|30646.4|30595.9|30650.3|30599.5|30644.4|30594.3|363
1627361100000|2021-07-27 04:45:00|30646.1|30596.1|30644.8|30594.8|30649.5|30598|30643.6|30593.6|293
1627361400000|2021-07-27 04:50:00|30644.7|30594.7|30648.7|30598.7|30651.5|30601.3|30644.6|30594.6|397
1627361700000|2021-07-27 04:55:00|30648.6|30598.6|30647.6|30597.6|30651.9|30600.8|30645.6|30595.6|312
1627362000000|2021-07-27 05:00:00|30647.7|30597.7|30653.5|30603.5|30653.5|30603.5|30647.2|30597.2|322
1627362300000|2021-07-27 05:05:00|30654.4|30604.4|30653.7|30603.7|30656.4|30606.1|30648.7|30597.5|327
1627362600000|2021-07-27 05:10:00|30652.9|30602.9|30646.5|30596.5|30654.1|30604.1|30644.9|30594.9|341
1627362900000|2021-07-27 05:15:00|30646.1|30596.1|30648.5|30598.5|30659.1|30609.1|30641.7|30591.5|430
1627363200000|2021-07-27 05:20:00|30648.4|30598.4|30649.8|30599.8|30651.2|30601.2|30646.7|30596.7|299
1627363500000|2021-07-27 05:25:00|30650|30600|30649.2|30599.2|30652.1|30602.1|30647.5|30597.5|279
1627363800000|2021-07-27 05:30:00|30649.5|30599.5|30650.3|30600.3|30652.6|30602.6|30645.8|30595.8|373
1627364100000|2021-07-27 05:35:00|30650.8|30600.8|30651|30601|30652|30602|30645.3|30595.3|400
1627364400000|2021-07-27 05:40:00|30650.8|30600.8|30648.1|30598.1|30658.5|30608.5|30648.1|30598.1|443
1627364700000|2021-07-27 05:45:00|30648.2|30598.2|30654.9|30604.9|30667.1|30617.1|30647.1|30596.6|510
1627365000000|2021-07-27 05:50:00|30655.1|30605.1|30655.9|30605.9|30658.9|30608.9|30650.8|30600.8|324
1627365300000|2021-07-27 05:55:00|30655.8|30605.8|30654.4|30604.4|30659.4|30609.4|30650.6|30600.6|461
1627365600000|2021-07-27 06:00:00|30654.8|30604.8|30643.4|30623.4|30659.5|30625.3|30637.2|30599.5|561
1627365900000|2021-07-27 06:05:00|30643.1|30623.1|30644.8|30624.8|30660.3|30626.5|30640.7|30606.1|468
1627366200000|2021-07-27 06:10:00|30644.9|30624.9|30652.9|30632.9|30667.8|30633.8|30640.2|30606.4|485
1627366500000|2021-07-27 06:15:00|30651.7|30631.7|30655.2|30635.2|30669.6|30637.5|30650|30617.9|437
1627366800000|2021-07-27 06:20:00|30655|30635|30646.8|30626.8|30665.7|30635.3|30646.8|30611.3|485
1627367100000|2021-07-27 06:25:00|30647.4|30627.4|30653.7|30633.7|30664.2|30634.3|30645.8|30613.4|419
1627367400000|2021-07-27 06:30:00|30654.7|30634.7|30657.2|30637.2|30660.7|30640.7|30654.7|30634.7|535
1627367700000|2021-07-27 06:35:00|30656.3|30636.3|30658.9|30638.9|30661.4|30641.4|30654.1|30634.1|467
1627368000000|2021-07-27 06:40:00|30659.3|30639.3|30669|30649|30680.3|30650.1|30657.6|30630.1|427
1627368300000|2021-07-27 06:45:00|30668.8|30648.8|30671.9|30651.9|30676|30656|30668.8|30648.8|481
1627368600000|2021-07-27 06:50:00|30672|30652|30652.3|30632.3|30681.5|30656|30652.1|30619.1|544
1627368900000|2021-07-27 06:55:00|30652.5|30632.5|30641.3|30621.3|30667.4|30634.1|30633.1|30595.4|752
1627369200000|2021-07-27 07:00:00|30639.7|30619.7|30613|30593|30662|30629.5|30608.8|30575.5|799
1627369500000|2021-07-27 07:05:00|30613.1|30593.1|30632|30582|30638.4|30618.4|30613|30569.3|771
1627369800000|2021-07-27 07:10:00|30631.7|30581.7|30613.5|30593.5|30637.7|30600.5|30597.4|30563.5|904
1627370100000|2021-07-27 07:15:00|30613.6|30593.6|30621.2|30601.2|30655|30606.8|30612|30579.2|878
1627370400000|2021-07-27 07:20:00|30621|30601|30642.5|30622.5|30660.8|30623.7|30610.7|30574.3|917
1627370700000|2021-07-27 07:25:00|30643.1|30623.1|30684.3|30634.3|30711|30665.1|30623|30592.2|947
1627371000000|2021-07-27 07:30:00|30685.4|30635.4|30660.1|30640.1|30724.8|30672.4|30649.5|30612.4|946
1627371300000|2021-07-27 07:35:00|30659.7|30639.7|30679.8|30659.8|30701.7|30668.5|30651.4|30617.5|851
1627371600000|2021-07-27 07:40:00|30679.1|30659.1|30689.5|30669.5|30704.1|30675.3|30674.5|30643.9|757
1627371900000|2021-07-27 07:45:00|30689.7|30669.7|30712.4|30692.4|30731|30695.7|30688.4|30657|814
1627372200000|2021-07-27 07:50:00|30711.6|30691.6|30721.3|30701.3|30739.4|30704.2|30709.9|30681.1|750
1627372500000|2021-07-27 07:55:00|30721.2|30701.2|30702.9|30682.9|30722.7|30702.2|30695.8|30666.8|832
1627372800000|2021-07-27 08:00:00|30701.7|30681.7|30724.4|30704.4|30742.5|30708.8|30699.9|30678.3|741
1627373100000|2021-07-27 08:05:00|30724.7|30704.7|30736.2|30686.2|30756|30729.5|30712|30678.9|919
1627373400000|2021-07-27 08:10:00|30735.9|30685.9|30747.9|30727.9|30747.9|30727.9|30723.6|30685.9|861
1627373700000|2021-07-27 08:15:00|30748|30728|30780.8|30760.8|30792.4|30761.6|30741.9|30721.9|837
1627374000000|2021-07-27 08:20:00|30780.9|30760.9|30766.9|30746.9|30783.3|30763.3|30762.3|30742.3|771
1627374300000|2021-07-27 08:25:00|30766.7|30746.7|30750.9|30730.9|30776.2|30756.2|30742.4|30711.6|645
1627374600000|2021-07-27 08:30:00|30751.3|30731.3|30727.4|30707.4|30754.9|30734.9|30726.5|30693.2|729
1627374900000|2021-07-27 08:35:00|30728.6|30708.6|30725.9|30705.9|30730.7|30710.7|30721.9|30701.9|559
1627375200000|2021-07-27 08:40:00|30725.6|30705.6|30747.9|30727.9|30756|30736|30722.8|30702.8|637
1627375500000|2021-07-27 08:45:00|30747.8|30727.8|30731.7|30711.7|30756.7|30731.1|30728.9|30689.9|540
1627375800000|2021-07-27 08:50:00|30731.8|30711.8|30727.7|30707.7|30737.8|30717.8|30727|30707|457
1627376100000|2021-07-27 08:55:00|30727.4|30707.4|30732.4|30712.4|30739.3|30719.3|30727.4|30707.4|616
1627376400000|2021-07-27 09:00:00|30732.7|30712.7|30725|30705|30735.5|30713.8|30707.6|30685.5|629
1627376700000|2021-07-27 09:05:00|30724.6|30704.6|30725.7|30705.7|30743.2|30723.2|30722.6|30702.6|729
1627377000000|2021-07-27 09:10:00|30726|30706|30729.5|30709.5|30731.6|30711.6|30719|30699|602
1627377300000|2021-07-27 09:15:00|30729.3|30709.3|30720.9|30700.9|30745|30710.2|30709.6|30689.6|570
1627377600000|2021-07-27 09:20:00|30721.1|30701.1|30708|30688|30721.1|30701.1|30704.8|30684.8|555
1627377900000|2021-07-27 09:25:00|30707.4|30687.4|30672.5|30652.5|30709.4|30689.4|30671.7|30651.7|580
1627378200000|2021-07-27 09:30:00|30672.8|30652.8|30657.7|30637.7|30676.3|30656.3|30653.3|30633.3|591
1627378500000|2021-07-27 09:35:00|30657.9|30637.9|30658.1|30638.1|30660.6|30640.6|30652.2|30632.2|489
1627378800000|2021-07-27 09:40:00|30657.9|30637.9|30655.3|30635.3|30661.4|30641.4|30653.7|30633.7|591
1627379100000|2021-07-27 09:45:00|30655.2|30635.2|30698.4|30648.4|30698.4|30665.2|30643.9|30623.9|713
1627379400000|2021-07-27 09:50:00|30699.1|30649.1|30694|30644|30705.2|30672.1|30677.3|30641.9|616
1627379700000|2021-07-27 09:55:00|30694.3|30644.3|30684.3|30664.3|30700.3|30666|30671.9|30638.3|672
1627380000000|2021-07-27 10:00:00|30684.5|30664.5|30688.1|30668.1|30704.2|30672.6|30684.5|30653.9|701
1627380300000|2021-07-27 10:05:00|30688.2|30668.2|30667.8|30647.8|30689.9|30669.9|30666|30646|653
1627380600000|2021-07-27 10:10:00|30666.4|30646.4|30646.6|30626.6|30668.5|30648.5|30638.1|30607.3|693
1627380900000|2021-07-27 10:15:00|30646.7|30626.7|30654.6|30634.6|30661.3|30641.3|30645|30625|545
1627381200000|2021-07-27 10:20:00|30654.5|30634.5|30651.4|30631.4|30662.9|30642.9|30648.5|30628.5|612
1627381500000|2021-07-27 10:25:00|30652.1|30632.1|30648.8|30628.8|30654.4|30634.4|30648.6|30628.6|540
1627381800000|2021-07-27 10:30:00|30649|30629|30635.6|30615.6|30652.4|30632.4|30630.6|30610.6|674
1627382100000|2021-07-27 10:35:00|30635.7|30615.7|30637.8|30617.8|30640.7|30620.7|30634.8|30614.8|565
1627382400000|2021-07-27 10:40:00|30637.7|30617.7|30632|30612|30639.1|30619.1|30632|30612|616
1627382700000|2021-07-27 10:45:00|30632.5|30612.5|30630.1|30610.1|30636.2|30616.2|30626.2|30606.2|536
1627383000000|2021-07-27 10:50:00|30629.9|30609.9|30630.8|30610.8|30634.1|30614.1|30628.1|30608.1|537
1627383300000|2021-07-27 10:55:00|30630.7|30610.7|30626.9|30606.9|30630.7|30610.7|30622.1|30602.1|415
1627383600000|2021-07-27 11:00:00|30627.4|30607.4|30630.4|30610.4|30633.8|30613.8|30625.7|30605.7|550
1627383900000|2021-07-27 11:05:00|30632.2|30612.2|30638.6|30618.6|30639.2|30619.2|30627.1|30607.1|453
1627384200000|2021-07-27 11:10:00|30636.7|30616.7|30637.6|30617.6|30647.6|30627.6|30635.1|30615.1|551
1627384500000|2021-07-27 11:15:00|30637.7|30617.7|30635.5|30615.5|30640|30620|30633.2|30613.2|588
1627384800000|2021-07-27 11:20:00|30635.3|30615.3|30644.8|30624.8|30652.9|30631.7|30632.5|30602.9|579
1627385100000|2021-07-27 11:25:00|30644.9|30624.9|30642.3|30622.3|30653.8|30633.8|30637.4|30617.4|723
1627385400000|2021-07-27 11:30:00|30642.4|30622.4|30634.7|30614.7|30643.1|30623.1|30632.4|30612.4|597
1627385700000|2021-07-27 11:35:00|30634.3|30614.3|30608.6|30588.6|30635.9|30615.9|30606.9|30576.2|512
1627386000000|2021-07-27 11:40:00|30609|30589|30620.5|30600.5|30635.4|30600.8|30594.6|30574.6|639
1627386300000|2021-07-27 11:45:00|30620.4|30600.4|30620.7|30600.7|30632.8|30600.7|30604.1|30568.5|510
1627386600000|2021-07-27 11:50:00|30620.3|30600.3|30613.9|30593.9|30624.1|30604.1|30612.7|30592.7|484
1627386900000|2021-07-27 11:55:00|30613.7|30593.7|30645.4|30538.4|30646.1|30595.2|30603|30534.7|814
1627387200000|2021-07-27 12:00:00|30645|30538|30520.7|30470.7|30645|30538|30466.1|30415.8|798
1627387500000|2021-07-27 12:05:00|30520.9|30470.9|30467.7|30417.7|30526.3|30476.3|30448.6|30413.2|664
1627387800000|2021-07-27 12:10:00|30467.9|30417.9|30445|30425|30488.8|30456.2|30432.2|30399.9|787
1627388100000|2021-07-27 12:15:00|30445.2|30425.2|30396.4|30376.4|30445.2|30425.2|30395.9|30375.9|678
1627388400000|2021-07-27 12:20:00|30395.8|30375.8|30413.2|30393.2|30430.5|30398.7|30394.2|30365.8|664
1627388700000|2021-07-27 12:25:00|30414.1|30394.1|30429.3|30379.3|30431.2|30399.5|30407.7|30375.5|592
1627389000000|2021-07-27 12:30:00|30429.4|30379.4|30458|30438|30476.8|30438.7|30391.3|30361.8|772
1627389300000|2021-07-27 12:35:00|30457.3|30437.3|30410.5|30390.5|30457.3|30437.3|30408.8|30373.2|641
1627389600000|2021-07-27 12:40:00|30410.4|30390.4|30420.9|30400.9|30435|30403.2|30405.5|30383.5|568
1627389900000|2021-07-27 12:45:00|30420.4|30400.4|30430.8|30410.8|30444.4|30417.5|30417.7|30391.7|574
1627390200000|2021-07-27 12:50:00|30431.7|30411.7|30449.3|30429.3|30454.8|30430.9|30425.1|30403.6|604
1627390500000|2021-07-27 12:55:00|30448.9|30428.9|30458.9|30408.9|30463|30443|30429.8|30397.6|653
1627390800000|2021-07-27 13:00:00|30459.1|30409.1|30431.2|30411.2|30468.4|30433.1|30425.2|30390.4|758
1627391100000|2021-07-27 13:05:00|30431.3|30411.3|30454.8|30434.8|30469.1|30439.4|30428.1|30408.1|641
1627391400000|2021-07-27 13:10:00|30454.2|30434.2|30476.6|30456.6|30496.8|30463|30450.1|30417|693
1627391700000|2021-07-27 13:15:00|30476.8|30456.8|30470.3|30450.3|30481.9|30457.5|30450.6|30414.6|800
1627392000000|2021-07-27 13:20:00|30470.2|30450.2|30442.9|30392.9|30486|30457|30426.8|30386|754
1627392300000|2021-07-27 13:25:00|30443.3|30393.3|30439.1|30389.1|30461.5|30418.8|30423.8|30383.5|754
1627392600000|2021-07-27 13:30:00|30439.2|30389.2|30466.1|30416.1|30472.8|30429.1|30436.3|30386.6|885
1627392900000|2021-07-27 13:35:00|30465.7|30415.7|30472.5|30452.5|30487.7|30455.7|30442.9|30410.5|759
1627393200000|2021-07-27 13:40:00|30473|30453|30498.9|30448.9|30517.2|30475.3|30468.6|30434.1|751
1627393500000|2021-07-27 13:45:00|30496.8|30446.8|30466.7|30416.7|30496.8|30452.6|30424.4|30388.5|904
1627393800000|2021-07-27 13:50:00|30468.4|30418.4|30444.1|30394.1|30487.2|30451.7|30426.5|30391.1|808
1627394100000|2021-07-27 13:55:00|30443.4|30393.4|30442.4|30392.4|30447.3|30411.4|30415.9|30380.7|741
1627394400000|2021-07-27 14:00:00|30442.7|30392.7|30422.1|30402.1|30446.9|30410.6|30420.5|30389.5|803
1627394700000|2021-07-27 14:05:00|30421.9|30401.9|30428.5|30408.5|30437.6|30417.6|30420.1|30400.1|726
1627395000000|2021-07-27 14:10:00|30428.6|30408.6|30462|30442|30479.4|30445.3|30425.8|30393.8|739
1627395300000|2021-07-27 14:15:00|30462.1|30442.1|30486.3|30466.3|30499|30469.1|30456.3|30421|722
1627395600000|2021-07-27 14:20:00|30487.3|30467.3|30457.1|30437.1|30500.7|30467.4|30449.9|30413.9|687
1627395900000|2021-07-27 14:25:00|30457.9|30437.9|30429.5|30409.5|30461.5|30441.5|30426.5|30387.6|652
1627396200000|2021-07-27 14:30:00|30444.7|30394.7|30424.8|30404.8|30447.5|30411.3|30413.8|30380|707
1627396500000|2021-07-27 14:35:00|30424.7|30404.7|30416|30396|30430.9|30407.3|30409.5|30379.9|706
1627396800000|2021-07-27 14:40:00|30418.3|30398.3|30389.3|30369.3|30434.3|30398.3|30385|30354.3|709
1627397100000|2021-07-27 14:45:00|30389|30369|30395|30375|30406.8|30381.1|30387.8|30356.8|673
1627397400000|2021-07-27 14:50:00|30395.4|30375.4|30389.5|30369.5|30398.2|30378.2|30380.3|30360.3|737
1627397700000|2021-07-27 14:55:00|30389.4|30369.4|30366.7|30316.7|30389.5|30369.5|30340.5|30307.8|931
1627398000000|2021-07-27 15:00:00|30368|30318|30361.9|30341.9|30384.3|30348.5|30349.8|30313.6|828
1627398300000|2021-07-27 15:05:00|30362.2|30342.2|30361.9|30311.9|30371|30342.4|30347.9|30311.8|638
1627398600000|2021-07-27 15:10:00|30363.3|30313.3|30335.5|30285.5|30363.3|30326.1|30331.8|30285|739
1627398900000|2021-07-27 15:15:00|30335.1|30285.1|30357.6|30307.6|30359.2|30318.7|30319.3|30282.6|704
1627399200000|2021-07-27 15:20:00|30357.9|30307.9|30350.8|30300.8|30358.9|30308.9|30347.4|30297.4|732
1627399500000|2021-07-27 15:25:00|30350.7|30300.7|30347.3|30297.3|30373.5|30323.5|30335.8|30287.9|804
1627399800000|2021-07-27 15:30:00|30347.8|30297.8|30358.4|30308.4|30362|30325.2|30338.7|30295.9|819
1627400100000|2021-07-27 15:35:00|30358.7|30308.7|30372.7|30322.7|30373.2|30323.2|30357.4|30307.4|687
1627400400000|2021-07-27 15:40:00|30371.7|30321.7|30388.8|30338.8|30400.5|30350.5|30370.6|30320.6|968
1627400700000|2021-07-27 15:45:00|30390.4|30340.4|30345.8|30325.8|30393.7|30343.7|30343.9|30319.2|800
1627401000000|2021-07-27 15:50:00|30346.2|30326.2|30351.4|30331.4|30357.3|30337.3|30345.3|30325.3|602
1627401300000|2021-07-27 15:55:00|30351.3|30331.3|30378.2|30328.2|30380.2|30344.7|30345.8|30313.2|710
1627401600000|2021-07-27 16:00:00|30377.9|30327.9|30369.7|30319.7|30382.9|30347.8|30357.5|30319.5|865
1627401900000|2021-07-27 16:05:00|30369.4|30319.4|30388.6|30368.6|30405.5|30369.4|30366.2|30316.2|830
1627402200000|2021-07-27 16:10:00|30388.7|30368.7|30394.3|30344.3|30406.9|30371.9|30385.7|30335.7|888
1627402500000|2021-07-27 16:15:00|30394.2|30344.2|30398.1|30348.1|30401.4|30357.8|30365.4|30329|971
1627402800000|2021-07-27 16:20:00|30399.5|30349.5|30401.1|30351.1|30404.9|30354.9|30387.9|30337.9|879
1627403100000|2021-07-27 16:25:00|30401.4|30351.4|30393.7|30343.7|30403.2|30365|30377.1|30338.4|776
1627403400000|2021-07-27 16:30:00|30393.6|30343.6|30387.7|30337.7|30396|30356|30369.6|30331.6|736
1627403700000|2021-07-27 16:35:00|30388.3|30338.3|30373.6|30323.6|30389.7|30352.6|30356.4|30318.4|762
1627404000000|2021-07-27 16:40:00|30373.3|30323.3|30374.7|30324.7|30383.6|30347|30360|30318.4|821
1627404300000|2021-07-27 16:45:00|30375|30325|30381.3|30331.3|30381.3|30345.9|30354.9|30317.2|594
1627404600000|2021-07-27 16:50:00|30381.8|30331.8|30377.2|30327.2|30391.4|30351.8|30358.5|30319.6|874
1627404900000|2021-07-27 16:55:00|30374.6|30324.6|30368.2|30348.2|30389.2|30353.3|30353.3|30315.3|659
1627405200000|2021-07-27 17:00:00|30367.8|30347.8|30371.5|30351.5|30389|30354.5|30367.4|30334.7|508
1627405500000|2021-07-27 17:05:00|30371.3|30351.3|30369.4|30349.4|30389.9|30355.3|30368.1|30335.5|557
1627405800000|2021-07-27 17:10:00|30369.5|30349.5|30385.7|30335.7|30388.6|30353.6|30368.9|30333.5|545
1627406100000|2021-07-27 17:15:00|30386.4|30336.4|30371|30351|30388.9|30354.6|30370.3|30334.6|406
1627406400000|2021-07-27 17:20:00|30370.7|30350.7|30370.2|30350.2|30387.5|30352.5|30368.7|30336|427
1627406700000|2021-07-27 17:25:00|30370.3|30350.3|30367.9|30347.9|30386.6|30351.9|30364.7|30335.2|417
1627407000000|2021-07-27 17:30:00|30368|30348|30365.7|30345.7|30370.7|30350.7|30364.6|30344.6|380
1627407300000|2021-07-27 17:35:00|30366|30346|30354.3|30334.3|30376.7|30346.6|30352|30317.9|542
1627407600000|2021-07-27 17:40:00|30354.4|30334.4|30374.5|30324.5|30377.1|30338.5|30353.3|30319.6|509
1627407900000|2021-07-27 17:45:00|30374.2|30324.2|30380.5|30330.5|30381.6|30331.6|30370.1|30320.1|399
1627408200000|2021-07-27 17:50:00|30380.9|30330.9|30381.3|30331.3|30385.3|30335.3|30379|30329|478
1627408500000|2021-07-27 17:55:00|30381.2|30331.2|30387.3|30367.3|30401.6|30369.1|30379|30329|553
1627408800000|2021-07-27 18:00:00|30387.6|30367.6|30385.2|30365.2|30402.8|30368.6|30382.2|30349.2|449
1627409100000|2021-07-27 18:05:00|30384.3|30364.3|30386.3|30366.3|30407|30371.9|30382.7|30351.9|473
1627409400000|2021-07-27 18:10:00|30386.1|30366.1|30384.8|30364.8|30403.8|30369.5|30381.3|30347.9|488
1627409700000|2021-07-27 18:15:00|30384.9|30364.9|30406.3|30356.3|30414.3|30373.6|30384.6|30354|666
1627410000000|2021-07-27 18:20:00|30406.4|30356.4|30409|30359|30413|30373|30390.3|30352.9|528
1627410300000|2021-07-27 18:25:00|30408.2|30358.2|30407.9|30357.9|30410.7|30373.4|30391.2|30355.3|426
1627410600000|2021-07-27 18:30:00|30407.8|30357.8|30412.5|30362.5|30413.8|30377.5|30393.2|30357|435
1627410900000|2021-07-27 18:35:00|30412.2|30362.2|30417.5|30367.5|30429.9|30379.9|30411.5|30361.5|561
1627411200000|2021-07-27 18:40:00|30417.1|30367.1|30424.3|30374.3|30425.7|30375.7|30415.4|30365.4|516
1627411500000|2021-07-27 18:45:00|30424.5|30374.5|30418.1|30368.1|30443.1|30393.1|30404.2|30363|713
1627411800000|2021-07-27 18:50:00|30418.3|30368.3|30417.8|30367.8|30429.2|30379.2|30414.6|30364.6|559
1627412100000|2021-07-27 18:55:00|30418.1|30368.1|30412.3|30392.3|30440.3|30394.4|30410.2|30364.8|640
1627412400000|2021-07-27 19:00:00|30412.5|30392.5|30415|30395|30430.2|30397.5|30411.6|30379.7|453
1627412700000|2021-07-27 19:05:00|30415.3|30395.3|30415.8|30395.8|30418.9|30398.9|30411.1|30391.1|369
1627413000000|2021-07-27 19:10:00|30415.1|30395.1|30419.8|30399.8|30438.1|30402|30413.7|30385.3|485
1627413300000|2021-07-27 19:15:00|30419.7|30399.7|30415.1|30395.1|30420|30400|30413.9|30393.9|502
1627413600000|2021-07-27 19:20:00|30415.5|30395.5|30415.7|30395.7|30418.3|30398.3|30413.3|30393.3|408
1627413900000|2021-07-27 19:25:00|30415.5|30395.5|30415.1|30395.1|30438.7|30400.9|30413.6|30383.5|504
1627414200000|2021-07-27 19:30:00|30431|30381|30434.9|30384.9|30438.9|30402|30416.6|30381|574
1627414500000|2021-07-27 19:35:00|30435.6|30385.6|30435.7|30385.7|30442|30405.3|30419.1|30384|688
1627414800000|2021-07-27 19:40:00|30435.8|30385.8|30436.7|30386.7|30441.5|30404.4|30420.7|30385.5|404
1627415100000|2021-07-27 19:45:00|30435.8|30385.8|30438.4|30388.4|30443.6|30393.6|30429.9|30379.9|678
1627415400000|2021-07-27 19:50:00|30437.7|30387.7|30429.8|30371.1|30441|30391|30416.5|30362.9|607
1627415700000|2021-07-27 19:55:00|30426.6|30366.9|30423.2|30358.5|30441.6|30380.8|30412.4|30352.9|865
1627416000000|2021-07-27 20:00:00|30412.1|30361.3|30424.1|30374.1|30432.2|30382.2|30401.9|30351.9|712
1627416300000|2021-07-27 20:05:00|30423.7|30373.7|30429.2|30379.2|30435|30385|30409.6|30359.6|600
1627416600000|2021-07-27 20:10:00|30428.5|30378.5|30427.6|30377.6|30438.4|30388.4|30411.1|30361.1|618
1627416900000|2021-07-27 20:15:00|30427.3|30377.3|30422.5|30372.5|30427.8|30377.8|30419.1|30369.1|457
1627417200000|2021-07-27 20:20:00|30421.8|30371.8|30427|30377|30429.1|30379.1|30417.2|30367.2|353
1627417500000|2021-07-27 20:25:00|30427.4|30377.4|30424.2|30374.2|30429.6|30379.6|30419.3|30369.3|375
1627417800000|2021-07-27 20:30:00|30421.8|30371.8|30427.7|30377.7|30434.7|30382.1|30420.8|30370.8|422
1627418100000|2021-07-27 20:35:00|30428.2|30378.2|30427.9|30377.9|30431.6|30380.3|30425|30375|314
1627418400000|2021-07-27 20:40:00|30427.2|30377.2|30432.1|30382.1|30452.7|30388.3|30423.3|30373.3|424
1627418700000|2021-07-27 20:45:00|30432.6|30382.6|30438.7|30388.7|30450.6|30389.5|30425.9|30365.5|353
1627419000000|2021-07-27 20:50:00|30440.1|30389.7|30446.6|30376.4|30468.4|30389.7|30423.7|30346.5|382
1627419300000|2021-07-27 20:55:00|30435.9|30379.6|30432.1|30366.3|30453.1|30379.6|30426.1|30349.9|337
1627419600000|2021-07-27 21:00:00|30433.9|30367.1|30446.2|30339.2|30459.4|30367.1|30433.9|30331.2|58
1627419900000|2021-07-27 21:05:00|30439.5|30332.5|30455.9|30348.9|30464.9|30369|30438.6|30331.6|87
1627420200000|2021-07-27 21:10:00|30457.2|30350.2|30457|30350|30458|30368|30441|30334.5|135
1627420500000|2021-07-27 21:15:00|30458.6|30368.4|30456.9|30368.7|30459.2|30368.8|30443.1|30350.7|88
1627420800000|2021-07-27 21:20:00|30447|30368.4|30452.9|30345.9|30458.5|30369.3|30440|30337.9|83
1627421100000|2021-07-27 21:25:00|30454.5|30347.5|30453.5|30369.2|30456.9|30369.5|30440|30339.9|85
1627421400000|2021-07-27 21:30:00|30454.6|30370.3|30452|30349|30459.5|30374.8|30441|30337.1|205
1627421700000|2021-07-27 21:35:00|30455.7|30353.6|30452.5|30373.2|30461|30378|30441.9|30340.4|146
1627422000000|2021-07-27 21:40:00|30451.6|30371.9|30454.5|30353.3|30457.9|30377.7|30440|30349|166
1627422300000|2021-07-27 21:45:00|30447|30340|30449.4|30342.4|30460.8|30368.3|30436.5|30329.5|212
1627422600000|2021-07-27 21:50:00|30450.2|30343.2|30449.8|30342.8|30460.7|30364.9|30430|30323|246
1627422900000|2021-07-27 21:55:00|30452.5|30355.6|30450.6|30359.5|30459|30375.9|30439|30332|240
1627423200000|2021-07-27 22:00:00|30445.2|30338.2|30435.2|30360.8|30460.2|30384.5|30431.2|30335.9|394
1627423500000|2021-07-27 22:05:00|30435.5|30367.3|30431.5|30353.7|30445|30380.8|30427.3|30340.4|186
1627423800000|2021-07-27 22:10:00|30438.6|30360.6|30434.5|30352.3|30446.4|30378.8|30425|30337|194
1627424100000|2021-07-27 22:15:00|30432|30348.5|30433.1|30380.9|30443.3|30380.9|30425.6|30341.9|192
1627424400000|2021-07-27 22:20:00|30431.2|30348.2|30442|30364.2|30445.5|30382.2|30427.7|30343.9|192
1627424700000|2021-07-27 22:25:00|30441.6|30365.9|30433.8|30365.3|30441.6|30377.2|30424.3|30340.4|246
1627425000000|2021-07-27 22:30:00|30430.9|30357.9|30437.3|30368.3|30444.2|30382.2|30424.7|30345.2|221
1627425300000|2021-07-27 22:35:00|30431.2|30362|30436.9|30377.4|30447.8|30385.8|30426|30343.4|227
1627425600000|2021-07-27 22:40:00|30432.6|30365.7|30439.8|30362.3|30462|30390.3|30431.7|30350.8|268
1627425900000|2021-07-27 22:45:00|30437.6|30362.4|30439.9|30372|30448.9|30383.5|30429.7|30352.3|312
1627426200000|2021-07-27 22:50:00|30438.4|30372.2|30428.9|30364|30447.4|30383.4|30426.9|30357|244
1627426500000|2021-07-27 22:55:00|30429.5|30363.5|30439|30369|30447.2|30382.8|30426.9|30359.4|218
1627426800000|2021-07-27 23:00:00|30436.2|30366.9|30434.3|30357.5|30446.5|30383.2|30424.8|30354.6|299
1627427100000|2021-07-27 23:05:00|30433.5|30357.4|30431.4|30357.3|30444|30373.7|30424|30353.4|220
1627427400000|2021-07-27 23:10:00|30433.8|30354.2|30431.4|30362.4|30440.4|30373.7|30424.3|30348.4|186
1627427700000|2021-07-27 23:15:00|30431.8|30355.6|30430.5|30349.9|30438.4|30374.2|30428.8|30340|203
1627428000000|2021-07-27 23:20:00|30430.8|30349.7|30428.8|30373.1|30439.9|30374.2|30428.4|30338|192
1627428300000|2021-07-27 23:25:00|30429.6|30350.4|30429|30353.2|30439.5|30374.5|30429|30343|132
1627428600000|2021-07-27 23:30:00|30429.7|30350.5|30429.2|30346.1|30440.3|30373|30425.9|30340|316
1627428900000|2021-07-27 23:35:00|30429.8|30348.3|30425.3|30351.8|30439|30369.7|30424.8|30333.9|239
1627429200000|2021-07-27 23:40:00|30424.8|30344.3|30428.4|30353.9|30433.6|30365.5|30423.9|30333|259
1627429500000|2021-07-27 23:45:00|30429.6|30348.9|30423.1|30367.5|30434.8|30367.5|30421.8|30336|275
1627429800000|2021-07-27 23:50:00|30422.4|30360.3|30428.7|30349.8|30431.8|30368.9|30422.4|30336.7|236
1627430100000|2021-07-27 23:55:00|30429.6|30352.2|30428.8|30353|30434.2|30368.7|30422|30337|236
1627430400000|2021-07-28 00:00:00|30431.1|30352|30419.4|30354.9|30431.1|30365|30412.2|30334.1|573
1627430700000|2021-07-28 00:05:00|30419.7|30355.4|30414.8|30350.2|30424.6|30362.7|30406.8|30339.4|448
1627431000000|2021-07-28 00:10:00|30407.7|30348.7|30409.1|30355.1|30422.8|30364.5|30406|30341.5|345
1627431300000|2021-07-28 00:15:00|30409.8|30359.8|30407.5|30351|30415.8|30364.8|30401.7|30342.6|488
1627431600000|2021-07-28 00:20:00|30406.7|30351.9|30406.4|30356.4|30411.3|30361.3|30402.3|30341.4|370
1627431900000|2021-07-28 00:25:00|30407.4|30357.4|30405.9|30355.9|30417.6|30367.6|30397.2|30344.1|510
1627432200000|2021-07-28 00:30:00|30406.4|30356.4|30405.4|30355.4|30412.8|30362.8|30401.2|30351.2|381
1627432500000|2021-07-28 00:35:00|30404.8|30354.8|30411.6|30361.6|30414.3|30364.3|30403.2|30353.2|382
1627432800000|2021-07-28 00:40:00|30410.5|30360.5|30413.1|30363.1|30417.7|30367.7|30403.5|30346.6|382
1627433100000|2021-07-28 00:45:00|30413.4|30363.4|30416.5|30366.5|30418.1|30368.1|30406.6|30356.3|406
1627433400000|2021-07-28 00:50:00|30416.4|30366.4|30422.2|30369.7|30428.5|30375.4|30407.4|30357.4|549
1627433700000|2021-07-28 00:55:00|30421.7|30371.1|30422.3|30372.3|30429|30379|30417.1|30366.5|473
1627434000000|2021-07-28 01:00:00|30423.4|30373.4|30417.5|30367.5|30424.1|30374.1|30411.9|30357.1|505
1627434300000|2021-07-28 01:05:00|30418.5|30368.5|30412.9|30362.9|30420.2|30370.2|30409.5|30357.4|481
1627434600000|2021-07-28 01:10:00|30412.8|30362.8|30414.2|30364.2|30417.6|30367.6|30408.6|30355.1|448
1627434900000|2021-07-28 01:15:00|30414.5|30364.5|30407.7|30357.7|30415|30365|30403.2|30348.3|439
1627435200000|2021-07-28 01:20:00|30409.9|30359.9|30406.1|30356.1|30415|30364|30398|30345.4|435
1627435500000|2021-07-28 01:25:00|30407.1|30357.1|30403.8|30353.8|30407.8|30357.8|30399.7|30345.3|371
1627435800000|2021-07-28 01:30:00|30404.4|30354.4|30404.7|30354.7|30410.9|30360.9|30398.5|30347.2|457
1627436100000|2021-07-28 01:35:00|30404.4|30354.4|30408.2|30358.2|30412.3|30362.3|30397.8|30342.6|480
1627436400000|2021-07-28 01:40:00|30408.4|30358.4|30409.5|30359.5|30412.5|30362.5|30394.3|30342.1|559
1627436700000|2021-07-28 01:45:00|30411.3|30361.3|30397.9|30347.9|30411.3|30361.3|30393.5|30343.5|571
1627437000000|2021-07-28 01:50:00|30396.7|30346.7|30401.4|30351.4|30405.8|30355.8|30395.7|30345.7|477
1627437300000|2021-07-28 01:55:00|30401.2|30351.2|30399.4|30349.4|30401.7|30351.7|30389.8|30339.8|529
1627437600000|2021-07-28 02:00:00|30399.2|30349.2|30409|30359|30410.3|30360.3|30397.6|30347.6|554
1627437900000|2021-07-28 02:05:00|30408.8|30358.8|30407.7|30357.7|30413.6|30363.6|30400.2|30350.2|441
1627438200000|2021-07-28 02:10:00|30407.5|30357.5|30408.8|30358.8|30414|30364|30403.9|30353.9|430
1627438500000|2021-07-28 02:15:00|30409.3|30359.3|30401.6|30351.6|30410.3|30360.3|30397.4|30347.4|480
1627438800000|2021-07-28 02:20:00|30402.5|30352.5|30399.8|30349.8|30404.6|30354.6|30393.8|30343.8|382
1627439100000|2021-07-28 02:25:00|30401|30351|30398.6|30348.6|30403.1|30353.1|30389.7|30339.7|376
1627439400000|2021-07-28 02:30:00|30396.1|30346.1|30396.6|30346.6|30404|30354|30393.5|30343.5|365
1627439700000|2021-07-28 02:35:00|30395.8|30345.8|30401.7|30351.7|30403.8|30353.8|30392|30342|380
1627440000000|2021-07-28 02:40:00|30401.9|30351.9|30396.1|30346.1|30401.9|30351.9|30390.7|30340.7|365
1627440300000|2021-07-28 02:45:00|30396.5|30346.5|30397.6|30347.6|30400.5|30350.5|30389.2|30339.2|260
1627440600000|2021-07-28 02:50:00|30399.4|30349.4|30397|30347|30402.4|30352.4|30387|30335.9|333
1627440900000|2021-07-28 02:55:00|30397.3|30347.3|30389.6|30339.6|30401|30351|30389.6|30339.6|393
1627441200000|2021-07-28 03:00:00|30389.4|30339.4|30385.2|30335.2|30395.9|30345.9|30381.4|30331.4|438
1627441500000|2021-07-28 03:05:00|30382.9|30332.9|30387.9|30337.9|30392.7|30342.7|30382.9|30332.9|366
1627441800000|2021-07-28 03:10:00|30388.1|30338.1|30383|30333|30390.7|30340.7|30377.6|30327.6|375
1627442100000|2021-07-28 03:15:00|30380.5|30330.5|30392|30342|30393|30343|30379.6|30329.6|419
1627442400000|2021-07-28 03:20:00|30391.7|30341.7|30386.3|30336.3|30394.3|30344.3|30383.2|30333.2|354
1627442700000|2021-07-28 03:25:00|30386|30336|30392.8|30342.8|30394.3|30344.3|30384.1|30334.1|399
1627443000000|2021-07-28 03:30:00|30393.1|30343.1|30392.2|30342.2|30394.2|30344.2|30385.1|30335.1|318
1627443300000|2021-07-28 03:35:00|30392.7|30342.7|30393.6|30343.6|30398.1|30348.1|30386.7|30336.7|390
1627443600000|2021-07-28 03:40:00|30393.1|30343.1|30395.3|30345.3|30398.2|30348.2|30389.7|30339.7|476
1627443900000|2021-07-28 03:45:00|30394.9|30344.9|30392.5|30342.5|30403|30353|30391.1|30341.1|437
1627444200000|2021-07-28 03:50:00|30394.1|30344.1|30391.7|30341.7|30400|30350|30391.7|30341.7|343
1627444500000|2021-07-28 03:55:00|30393.4|30343.4|30406.2|30356.2|30406.6|30356.6|30392.6|30342.6|481
1627444800000|2021-07-28 04:00:00|30406.5|30356.5|30403.4|30353.4|30407.1|30357.1|30395.9|30345.9|306
1627445100000|2021-07-28 04:05:00|30403.2|30353.2|30400.3|30350.3|30408.3|30358.3|30395.2|30345.2|277
1627445400000|2021-07-28 04:10:00|30401.4|30351.4|30400.8|30350.8|30406.7|30356.7|30398.9|30348.9|275
1627445700000|2021-07-28 04:15:00|30400.9|30350.9|30406.2|30356.2|30409.1|30359.1|30400.6|30350.6|271
1627446000000|2021-07-28 04:20:00|30407.3|30357.3|30406.4|30356.4|30409|30359|30401.5|30351.5|278
1627446300000|2021-07-28 04:25:00|30407.4|30357.4|30405.9|30355.9|30409.1|30359.1|30402.1|30352.1|235
1627446600000|2021-07-28 04:30:00|30405.8|30355.8|30405.9|30355.9|30413.6|30363.6|30402|30352|716
1627446900000|2021-07-28 04:35:00|30404|30354|30405.2|30355.2|30406.5|30356.5|30400.5|30350.5|637
1627447200000|2021-07-28 04:40:00|30405.4|30355.4|30398.2|30348.2|30406.4|30356.4|30396.7|30346.7|798
1627447500000|2021-07-28 04:45:00|30399.8|30349.8|30402.8|30352.8|30403.9|30353.9|30397.3|30347.3|756
1627447800000|2021-07-28 04:50:00|30402.9|30352.9|30408.1|30358.1|30408.9|30358.9|30399.7|30349.7|765
1627448100000|2021-07-28 04:55:00|30407.6|30357.6|30410.6|30360.6|30410.9|30360.9|30403.8|30353.8|740
1627448400000|2021-07-28 05:00:00|30409.8|30359.8|30416.5|30366.5|30420.7|30370.7|30406.7|30356.7|890
1627448700000|2021-07-28 05:05:00|30417.3|30367.3|30416.2|30366.2|30421.2|30371.2|30414.5|30364.5|917
1627449000000|2021-07-28 05:10:00|30416|30366|30419.6|30369.6|30421.6|30371.6|30411.6|30361.6|855
1627449300000|2021-07-28 05:15:00|30419|30369|30424.8|30374.8|30427.1|30377.1|30418.6|30368.6|917
1627449600000|2021-07-28 05:20:00|30424.4|30374.4|30423.4|30373.4|30427.1|30377.1|30421.7|30371.7|925
1627449900000|2021-07-28 05:25:00|30423.1|30373.1|30421.1|30371.1|30425.3|30375.3|30419.7|30369.7|386
1627450200000|2021-07-28 05:30:00|30420.1|30370.1|30415.3|30365.3|30424.1|30374.1|30411.3|30361.3|404
1627450500000|2021-07-28 05:35:00|30415.2|30365.2|30407.5|30357.5|30415.8|30365.8|30405.7|30355.7|511
1627450800000|2021-07-28 05:40:00|30407.8|30357.8|30409.3|30359.3|30414|30364|30405.3|30355.3|601
1627451100000|2021-07-28 05:45:00|30409.6|30359.6|30410.8|30360.8|30415.2|30365.2|30407.8|30357.8|407
1627451400000|2021-07-28 05:50:00|30411.5|30361.5|30412.9|30362.9|30414.4|30364.4|30406.7|30356.7|423
1627451700000|2021-07-28 05:55:00|30412|30362|30405.5|30355.5|30415|30365|30403.9|30353.9|455
1627452000000|2021-07-28 06:00:00|30405.6|30355.6|30403.3|30353.3|30410|30370.8|30381.7|30348.3|496
1627452300000|2021-07-28 06:05:00|30403.2|30353.2|30407.8|30357.8|30412.5|30376.9|30386.1|30350.5|381
1627452600000|2021-07-28 06:10:00|30408.2|30358.2|30375.8|30355.8|30412.3|30376.2|30375|30340.5|478
1627452900000|2021-07-28 06:15:00|30375.9|30355.9|30368.6|30348.6|30392|30356.8|30367.2|30331.7|461
1627453200000|2021-07-28 06:20:00|30369.1|30349.1|30390.2|30340.2|30399.4|30364.1|30368.4|30334.7|438
1627453500000|2021-07-28 06:25:00|30390|30340|30368.8|30348.8|30390.6|30353.3|30367.1|30332.7|470
1627453800000|2021-07-28 06:30:00|30386.4|30336.4|30385.6|30365.6|30388.3|30367|30372.3|30336.4|502
1627454100000|2021-07-28 06:35:00|30386.5|30366.5|30399.3|30379.3|30399.9|30379.9|30383.6|30363.6|470
1627454400000|2021-07-28 06:40:00|30399.5|30379.5|30430.3|30410.3|30509.5|30436|30398.6|30378.6|702
1627454700000|2021-07-28 06:45:00|30430.4|30410.4|30449.4|30429.4|30466.2|30431.9|30429.4|30389.1|730
1627455000000|2021-07-28 06:50:00|30450|30430|30428|30408|30469.9|30442|30427.2|30390.5|662
1627455300000|2021-07-28 06:55:00|30428.2|30408.2|30452.9|30402.9|30455.4|30421.4|30426|30391.1|699
1627455600000|2021-07-28 07:00:00|30452.7|30402.7|30425.2|30405.2|30454.9|30416.5|30419.9|30386.5|685
1627455900000|2021-07-28 07:05:00|30427.1|30407.1|30400.8|30380.8|30434|30407.1|30392.9|30360.8|796
1627456200000|2021-07-28 07:10:00|30400.6|30380.6|30403.4|30383.4|30407.4|30387.4|30399.5|30379.5|538
1627456500000|2021-07-28 07:15:00|30403.1|30383.1|30421.5|30401.5|30422.7|30402.7|30399.8|30379.8|551
1627456800000|2021-07-28 07:20:00|30421.4|30401.4|30410.1|30390.1|30421.6|30401.6|30403.1|30383.1|550
1627457100000|2021-07-28 07:25:00|30410|30390|30401.6|30381.6|30413.3|30393.3|30400.5|30380.5|493
1627457400000|2021-07-28 07:30:00|30401.3|30381.3|30408.3|30388.3|30411.5|30391.5|30393|30373|618
1627457700000|2021-07-28 07:35:00|30409.6|30389.6|30419.2|30399.2|30422.4|30402.4|30401.5|30381.5|552
1627458000000|2021-07-28 07:40:00|30419.3|30399.3|30417.3|30397.3|30435.2|30415.2|30414.8|30394.8|628
1627458300000|2021-07-28 07:45:00|30417.5|30397.5|30424.2|30404.2|30443.1|30423.1|30417.2|30397.2|552
1627458600000|2021-07-28 07:50:00|30423.9|30403.9|30451.2|30431.2|30451.5|30431.5|30423.9|30403.9|497
1627458900000|2021-07-28 07:55:00|30451.6|30431.6|30447.6|30427.6|30455|30435|30443.7|30423.7|524
1627459200000|2021-07-28 08:00:00|30447.5|30427.5|30441.3|30421.3|30453.9|30433.9|30435.7|30415.7|606
1627459500000|2021-07-28 08:05:00|30441.4|30421.4|30449|30429|30452.1|30432.1|30440.6|30420.6|586
1627459800000|2021-07-28 08:10:00|30448.8|30428.8|30447.2|30427.2|30457.1|30437.1|30444.5|30424.5|617
1627460100000|2021-07-28 08:15:00|30446.7|30426.7|30452.8|30432.8|30453.4|30433.4|30445.8|30425.8|559
1627460400000|2021-07-28 08:20:00|30452.7|30432.7|30429.4|30409.4|30454.2|30434.2|30427.9|30397.6|526
1627460700000|2021-07-28 08:25:00|30429.5|30409.5|30418.4|30398.4|30432.1|30412.1|30409.4|30389.4|618
1627461000000|2021-07-28 08:30:00|30417.7|30397.7|30449.8|30429.8|30456.9|30436.9|30417.6|30397.6|674
1627461300000|2021-07-28 08:35:00|30450|30430|30445.3|30425.3|30476.2|30443.7|30443.9|30419|585
1627461600000|2021-07-28 08:40:00|30445|30425|30429|30409|30445.7|30425.7|30428.2|30408.2|556
1627461900000|2021-07-28 08:45:00|30429.2|30409.2|30424|30404|30431.8|30411.8|30421|30401|627
1627462200000|2021-07-28 08:50:00|30424.4|30404.4|30403.5|30383.5|30424.6|30404.6|30403|30383|657
1627462500000|2021-07-28 08:55:00|30403.9|30383.9|30361.2|30341.2|30403.9|30383.9|30357.3|30332.3|827
1627462800000|2021-07-28 09:00:00|30361.1|30341.1|30379.9|30359.9|30392.4|30372.4|30361.1|30341.1|701
1627463100000|2021-07-28 09:05:00|30379.8|30359.8|30390.8|30370.8|30391.2|30371.2|30378.1|30358.1|519
1627463400000|2021-07-28 09:10:00|30390.7|30370.7|30389.5|30369.5|30392.4|30372.4|30381.3|30361.3|520
1627463700000|2021-07-28 09:15:00|30389|30369|30393.6|30373.6|30397.4|30377.4|30384.7|30364.7|629
1627464000000|2021-07-28 09:20:00|30393.2|30373.2|30390.4|30370.4|30394.3|30374.3|30389|30369|514
1627464300000|2021-07-28 09:25:00|30392.2|30372.2|30393.2|30373.2|30397.6|30377.6|30390.2|30370.2|429
1627464600000|2021-07-28 09:30:00|30393.3|30373.3|30402.2|30382.2|30404.3|30384.3|30393.2|30373.2|503
1627464900000|2021-07-28 09:35:00|30402.5|30382.5|30419.3|30399.3|30424.7|30404.7|30402|30382|517
1627465200000|2021-07-28 09:40:00|30419.1|30399.1|30415.3|30395.3|30419.5|30399.5|30411.9|30391.9|581
1627465500000|2021-07-28 09:45:00|30415|30395|30433.5|30413.5|30439.4|30419.4|30414.5|30394.5|581
1627465800000|2021-07-28 09:50:00|30434|30414|30445.8|30425.8|30447.4|30427.4|30424.9|30404.9|549
1627466100000|2021-07-28 09:55:00|30445.6|30425.6|30452.8|30432.8|30461.7|30436.9|30437.9|30409.9|632
1627466400000|2021-07-28 10:00:00|30452.7|30432.7|30444.9|30424.9|30455.3|30435.3|30438.2|30418.2|521
1627466700000|2021-07-28 10:05:00|30445|30425|30456.6|30436.6|30457.4|30437.4|30441.3|30421.3|549
1627467000000|2021-07-28 10:10:00|30456.4|30436.4|30458.3|30438.3|30464.3|30444.3|30434.5|30414.5|703
1627467300000|2021-07-28 10:15:00|30458.7|30438.7|30455.8|30435.8|30470|30450|30455.8|30435.8|532
1627467600000|2021-07-28 10:20:00|30455.9|30435.9|30453.6|30433.6|30460|30440|30452.1|30432.1|453
1627467900000|2021-07-28 10:25:00|30453.5|30433.5|30468.3|30448.3|30469.8|30449.8|30453.1|30433.1|509
1627468200000|2021-07-28 10:30:00|30468.6|30448.6|30466.2|30446.2|30482|30462|30464.4|30444.4|709
1627468500000|2021-07-28 10:35:00|30466.3|30446.3|30474.1|30454.1|30477.8|30457.8|30465|30445|672
1627468800000|2021-07-28 10:40:00|30474|30454|30466.6|30446.6|30478.2|30458.2|30466.6|30446.6|499
1627469100000|2021-07-28 10:45:00|30466.7|30446.7|30475|30455|30476.5|30456.5|30466.5|30446.5|419
1627469400000|2021-07-28 10:50:00|30475.1|30455.1|30487.4|30467.4|30487.8|30467.8|30475.1|30455.1|551
1627469700000|2021-07-28 10:55:00|30487.8|30467.8|30490.3|30470.3|30492.9|30472.9|30484.1|30464.1|540
1627470000000|2021-07-28 11:00:00|30490.4|30470.4|30490.8|30470.8|30493.5|30473.5|30484|30464|624
1627470300000|2021-07-28 11:05:00|30489.7|30469.7|30468.9|30448.9|30492.4|30472.4|30468.6|30448.6|625
1627470600000|2021-07-28 11:10:00|30468.7|30448.7|30470.6|30450.6|30474|30454|30468.7|30448.7|540
1627470900000|2021-07-28 11:15:00|30473.9|30453.9|30469.9|30449.9|30486.8|30455.7|30468.1|30433.2|556
1627471200000|2021-07-28 11:20:00|30470|30450|30469.8|30449.8|30475.5|30455.5|30452.4|30432.4|727
1627471500000|2021-07-28 11:25:00|30469.7|30449.7|30466.2|30446.2|30478.5|30458.5|30454.2|30434.2|756
1627471800000|2021-07-28 11:30:00|30466.3|30446.3|30443.2|30423.2|30468.9|30448.9|30442.5|30422.5|661
1627472100000|2021-07-28 11:35:00|30443|30423|30477.1|30427.1|30480.6|30443.1|30442.8|30422.3|614
1627472400000|2021-07-28 11:40:00|30477.4|30427.4|30445.4|30425.4|30481.1|30447.6|30441.5|30409|687
1627472700000|2021-07-28 11:45:00|30445.6|30425.6|30456.3|30436.3|30471|30438.9|30439.7|30404.4|661
1627473000000|2021-07-28 11:50:00|30458.3|30438.3|30448.9|30428.9|30459.2|30439.2|30446.1|30426.1|518
1627473300000|2021-07-28 11:55:00|30449.2|30429.2|30463.3|30443.3|30478|30446.1|30439|30413.8|746
1627473600000|2021-07-28 12:00:00|30463.9|30443.9|30484.4|30464.4|30499.2|30469.4|30462.9|30435.4|779
1627473900000|2021-07-28 12:05:00|30484.5|30464.5|30487.4|30467.4|30496|30476|30481.6|30461.6|605
1627474200000|2021-07-28 12:10:00|30487.7|30467.7|30481|30461|30488.9|30468.9|30477.1|30457.1|497
1627474500000|2021-07-28 12:15:00|30481.1|30461.1|30493.1|30473.1|30497.6|30477.6|30480.9|30460.9|632
1627474800000|2021-07-28 12:20:00|30491.1|30471.1|30529.7|30509.7|30546.8|30510.1|30487.7|30455.4|575
1627475100000|2021-07-28 12:25:00|30528.5|30508.5|30532.5|30512.5|30536.2|30516.2|30522.6|30502.6|710
1627475400000|2021-07-28 12:30:00|30531.7|30511.7|30572.5|30522.5|30642.2|30568.6|30531.5|30507.6|850
1627475700000|2021-07-28 12:35:00|30572.4|30522.4|30590.9|30570.9|30611.3|30577|30561.5|30511.5|726
1627476000000|2021-07-28 12:40:00|30591.1|30571.1|30587.2|30567.2|30608.7|30579|30579.1|30544.8|703
1627476300000|2021-07-28 12:45:00|30586.6|30566.6|30588.3|30568.3|30601.2|30568.7|30575.2|30551.2|677
1627476600000|2021-07-28 12:50:00|30588.2|30568.2|30571.6|30551.6|30591.6|30571.6|30570.2|30550.2|630
1627476900000|2021-07-28 12:55:00|30570.5|30550.5|30568.3|30548.3|30576.2|30556.2|30563.3|30543.3|608
1627477200000|2021-07-28 13:00:00|30567.5|30547.5|30562|30542|30572.8|30552.2|30548.3|30521.9|720
1627477500000|2021-07-28 13:05:00|30561.2|30541.2|30563|30543|30568.2|30548.2|30555.7|30535.7|697
1627477800000|2021-07-28 13:10:00|30563.2|30543.2|30578.1|30558.1|30587.2|30559.8|30562.2|30535.8|646
1627478100000|2021-07-28 13:15:00|30595.8|30545.8|30604.2|30584.2|30605|30585|30579.5|30545.8|650
1627478400000|2021-07-28 13:20:00|30604.4|30584.4|30602.8|30582.8|30612|30592|30596.5|30576.5|650
1627478700000|2021-07-28 13:25:00|30601.7|30581.7|30611.5|30591.5|30614.3|30594.3|30599.6|30579.6|622
1627479000000|2021-07-28 13:30:00|30611.8|30591.8|30615|30595|30616.5|30596.5|30604|30584|622
1627479300000|2021-07-28 13:35:00|30614.2|30594.2|30608.5|30588.5|30620.4|30600.4|30606.7|30586.7|657
1627479600000|2021-07-28 13:40:00|30607.9|30587.9|30653.3|30633.3|30662.4|30633.5|30606.4|30586.4|638
1627479900000|2021-07-28 13:45:00|30654.9|30634.9|30652.1|30632.1|30671.3|30641.8|30645.7|30603|611
1627480200000|2021-07-28 13:50:00|30651.8|30631.8|30659.7|30639.7|30682.8|30650.3|30649.7|30629.7|634
1627480500000|2021-07-28 13:55:00|30659.5|30639.5|30641.9|30621.9|30662|30642|30636|30616|804
1627480800000|2021-07-28 14:00:00|30642.1|30622.1|30608.9|30588.9|30647.5|30627.5|30607.9|30587.9|728
1627481100000|2021-07-28 14:05:00|30607.3|30587.3|30616.5|30596.5|30618.5|30598.5|30604.1|30584.1|758
1627481400000|2021-07-28 14:10:00|30616.2|30596.2|30622.3|30602.3|30624.7|30604.7|30613.9|30593.9|644
1627481700000|2021-07-28 14:15:00|30622.6|30602.6|30613.2|30593.2|30622.7|30602.7|30608.5|30588.5|639
1627482000000|2021-07-28 14:20:00|30612.7|30592.7|30605.6|30585.6|30633.9|30597.2|30603.7|30579|630
1627482300000|2021-07-28 14:25:00|30605.3|30585.3|30597.6|30577.6|30609.7|30589.7|30594.1|30574.1|596
1627482600000|2021-07-28 14:30:00|30597.3|30577.3|30592.6|30572.6|30600.3|30580.3|30590.7|30570.7|653
1627482900000|2021-07-28 14:35:00|30592.2|30572.2|30601.1|30581.1|30615.7|30588.6|30591.4|30563|708
1627483200000|2021-07-28 14:40:00|30601.4|30581.4|30593.8|30573.8|30609.1|30589.1|30586.9|30566.9|752
1627483500000|2021-07-28 14:45:00|30593.5|30573.5|30599.2|30579.2|30611.2|30591.2|30590.7|30570.7|702
1627483800000|2021-07-28 14:50:00|30598.6|30578.6|30579.4|30559.4|30600.7|30580.7|30577|30557|856
1627484100000|2021-07-28 14:55:00|30579.3|30559.3|30584.8|30564.8|30587.8|30567.8|30557.7|30537.7|899
1627484400000|2021-07-28 15:00:00|30582.5|30562.5|30584.6|30564.6|30590.5|30570.5|30566.6|30546.6|852
1627484700000|2021-07-28 15:05:00|30583.1|30563.1|30568.7|30548.7|30586.4|30566.4|30563.5|30532.1|772
1627485000000|2021-07-28 15:10:00|30569|30549|30562.2|30542.2|30596.9|30561.5|30557.1|30521.5|666
1627485300000|2021-07-28 15:15:00|30562.7|30542.7|30565.6|30545.6|30586.9|30552.1|30559.2|30524.2|849
1627485600000|2021-07-28 15:20:00|30565.5|30545.5|30574.3|30554.3|30591.4|30555.2|30561.2|30529.5|868
1627485900000|2021-07-28 15:25:00|30574.5|30554.5|30587.3|30537.3|30595.9|30556.9|30566.6|30531.1|695
1627486200000|2021-07-28 15:30:00|30587.6|30537.6|30561.8|30541.8|30589.3|30550|30545.4|30517.1|741
1627486500000|2021-07-28 15:35:00|30563|30543|30561.3|30511.3|30583.9|30547.2|30543|30508.6|539
1627486800000|2021-07-28 15:40:00|30561.2|30511.2|30553|30503|30563.4|30525.9|30530.3|30501.3|667
1627487100000|2021-07-28 15:45:00|30553.4|30503.4|30564.9|30514.9|30569.7|30531.7|30531.6|30496.8|686
1627487400000|2021-07-28 15:50:00|30565.3|30515.3|30568.4|30518.4|30575.6|30535.8|30547.2|30512.4|625
1627487700000|2021-07-28 15:55:00|30568.1|30518.1|30546.5|30526.5|30575.8|30534.8|30545|30509|620
1627488000000|2021-07-28 16:00:00|30562.1|30512.1|30550.5|30530.5|30569.6|30534.9|30549.8|30510.7|456
1627488300000|2021-07-28 16:05:00|30550.3|30530.3|30556.7|30506.7|30566.2|30530.3|30543.4|30505.4|568
1627488600000|2021-07-28 16:10:00|30556.4|30506.4|30547.7|30497.7|30560|30519.9|30533.6|30494.8|572
1627488900000|2021-07-28 16:15:00|30547.8|30497.8|30557.2|30507.2|30558.9|30522.5|30530.6|30494.8|910
1627489200000|2021-07-28 16:20:00|30557.1|30507.1|30553.9|30503.9|30564|30528.9|30539.4|30502|735
1627489500000|2021-07-28 16:25:00|30553.4|30503.4|30556.8|30506.8|30558.7|30521.2|30535.1|30500.6|664
1627489800000|2021-07-28 16:30:00|30556.9|30506.9|30557.2|30507.2|30559.5|30522.5|30533.9|30498.6|624
1627490100000|2021-07-28 16:35:00|30556|30506|30553.2|30503.2|30558.3|30523.2|30538.8|30502.3|596
1627490400000|2021-07-28 16:40:00|30553|30503|30540.2|30520.2|30557.6|30521.9|30538.6|30499.8|523
1627490700000|2021-07-28 16:45:00|30540.3|30520.3|30551.2|30501.2|30555.2|30521.6|30535.3|30500.7|418
1627491000000|2021-07-28 16:50:00|30552|30502|30536.5|30516.5|30556.8|30523.3|30536.2|30499.3|584
1627491300000|2021-07-28 16:55:00|30535|30515|30535.7|30515.7|30551.5|30516.5|30530.5|30495.8|527
1627491600000|2021-07-28 17:00:00|30535.4|30515.4|30533.4|30513.4|30551.1|30515.5|30526.9|30494.5|570
1627491900000|2021-07-28 17:05:00|30533.5|30513.5|30529.3|30509.3|30548.5|30514.5|30528.1|30492.2|400
1627492200000|2021-07-28 17:10:00|30529.8|30509.8|30527.6|30507.6|30530.9|30510.9|30526.7|30506.7|362
1627492500000|2021-07-28 17:15:00|30527.2|30507.2|30535.2|30515.2|30544.5|30516.2|30526|30492.7|378
1627492800000|2021-07-28 17:20:00|30534.6|30514.6|30533.2|30513.2|30550.1|30517.3|30531.8|30497.2|370
1627493100000|2021-07-28 17:25:00|30533.6|30513.6|30535.1|30515.1|30550.6|30516.2|30531.1|30496.3|320
1627493400000|2021-07-28 17:30:00|30535.6|30515.6|30552.8|30502.8|30561.1|30517.7|30534.9|30499.8|455
1627493700000|2021-07-28 17:35:00|30552.5|30502.5|30560|30510|30565.5|30516.1|30536.1|30500.1|530
1627494000000|2021-07-28 17:40:00|30560.1|30510.1|30567.9|30517.9|30571.7|30530.1|30542.6|30503.2|716
1627494300000|2021-07-28 17:45:00|30567.6|30517.6|30570.5|30520.5|30575.5|30525.5|30543.4|30504.3|678
1627494600000|2021-07-28 17:50:00|30570.9|30520.9|30567.9|30517.9|30576.8|30540.1|30548.9|30506.3|797
1627494900000|2021-07-28 17:55:00|30568.3|30518.3|30573.5|30491.5|30590.6|30522.2|30560|30482.9|613
1627495200000|2021-07-28 18:00:00|30574|30520.6|30617.4|30567.4|30678.8|30618.8|30566.3|30475.3|1161
1627495500000|2021-07-28 18:05:00|30618.1|30568.1|30637|30587|30667.8|30617.8|30614.5|30564.5|1111
1627495800000|2021-07-28 18:10:00|30635.5|30585.5|30611.7|30561.7|30651.7|30601.7|30583.8|30533.8|1049
1627496100000|2021-07-28 18:15:00|30611.4|30561.4|30579.2|30529.2|30612.5|30562.5|30568.5|30518.5|1004
1627496400000|2021-07-28 18:20:00|30579.8|30529.8|30576.7|30526.7|30588.7|30538.7|30551.1|30501.1|997
1627496700000|2021-07-28 18:25:00|30577.6|30527.6|30544.5|30494.5|30579.9|30529.9|30542.1|30492.1|985
1627497000000|2021-07-28 18:30:00|30544.6|30494.6|30561.1|30511.1|30578.8|30528.8|30542.4|30492.4|927
1627497300000|2021-07-28 18:35:00|30561.7|30511.7|30515.1|30465.1|30594.5|30555.5|30509.5|30459.5|1050
1627497600000|2021-07-28 18:40:00|30515.3|30465.3|30496.9|30446.9|30519|30469|30477.4|30427.4|1102
1627497900000|2021-07-28 18:45:00|30496|30446|30465.6|30415.6|30499.2|30449.2|30454.1|30404.1|1092
1627498200000|2021-07-28 18:50:00|30465.2|30415.2|30498.6|30448.6|30508.6|30458.6|30458.2|30408.2|1111
1627498500000|2021-07-28 18:55:00|30498.4|30448.4|30451.3|30431.3|30498.4|30448.4|30442.2|30404.9|1014
1627498800000|2021-07-28 19:00:00|30451|30431|30473.6|30423.6|30487.6|30437.6|30447.3|30405.3|1034
1627499100000|2021-07-28 19:05:00|30469.6|30419.6|30489.7|30439.7|30490.5|30440.5|30466.5|30416.5|980
1627499400000|2021-07-28 19:10:00|30490|30440|30492.9|30442.9|30499.8|30449.8|30486.6|30436.6|677
1627499700000|2021-07-28 19:15:00|30493.6|30443.6|30474.1|30424.1|30496.3|30446.3|30471.1|30421.1|795
1627500000000|2021-07-28 19:20:00|30473.7|30423.7|30465.8|30415.8|30479.1|30429.1|30462.2|30412.2|783
1627500300000|2021-07-28 19:25:00|30465.4|30415.4|30464.7|30414.7|30477.3|30439.9|30454.3|30412.9|742
1627500600000|2021-07-28 19:30:00|30464.1|30414.1|30466.1|30416.1|30471.1|30436.7|30447.9|30409.4|694
1627500900000|2021-07-28 19:35:00|30466.4|30416.4|30473.5|30423.5|30478.5|30441.3|30454.9|30414.7|586
1627501200000|2021-07-28 19:40:00|30473.6|30423.6|30462.7|30412.7|30477.2|30427.2|30462.6|30412.6|664
1627501500000|2021-07-28 19:45:00|30461.7|30411.7|30462.7|30412.7|30468.9|30418.9|30458.3|30408.3|610
1627501800000|2021-07-28 19:50:00|30463.5|30413.5|30462.7|30412.7|30466|30416|30455|30405|576
1627502100000|2021-07-28 19:55:00|30462.6|30412.6|30466.2|30416.2|30472.1|30433|30450.6|30409.3|603
1627502400000|2021-07-28 20:00:00|30466.1|30416.1|30469.5|30419.5|30473.5|30423.5|30465.4|30415.4|423
1627502700000|2021-07-28 20:05:00|30469.3|30419.3|30469.1|30419.1|30470.8|30420.8|30458.6|30408.6|394
1627503000000|2021-07-28 20:10:00|30468.6|30418.6|30456|30406|30469.5|30419.5|30454.8|30404.8|329
1627503300000|2021-07-28 20:15:00|30455.7|30405.7|30457.8|30407.8|30461.7|30411.7|30453.9|30403.9|366
1627503600000|2021-07-28 20:20:00|30458.1|30408.1|30447.4|30397.4|30460.2|30410.2|30444.5|30394.5|305
1627503900000|2021-07-28 20:25:00|30448.1|30398.1|30446.5|30396.5|30450|30400|30443.7|30393.7|400
1627504200000|2021-07-28 20:30:00|30445.8|30395.8|30448.6|30398.6|30451.4|30401.4|30442|30392|346
1627504500000|2021-07-28 20:35:00|30449|30399|30448.8|30398.8|30452.5|30402.5|30446.1|30396.1|273
1627504800000|2021-07-28 20:40:00|30449.3|30399.3|30451.8|30401.8|30452.6|30402.6|30447.2|30397.2|281
1627505100000|2021-07-28 20:45:00|30449.8|30399.8|30459|30409|30459|30409|30446.8|30396.8|347
1627505400000|2021-07-28 20:50:00|30458.8|30408.8|30454.3|30404.3|30460.3|30410.3|30451.5|30401.5|328
1627505700000|2021-07-28 20:55:00|30454.4|30404.4|30456.9|30393.4|30474.8|30407.6|30449|30385.7|327
1627506000000|2021-07-28 21:00:00|30458.5|30381|30457.3|30373.1|30458.9|30393.1|30451.6|30373.1|61
1627506300000|2021-07-28 21:05:00|30466.4|30360|30463.2|30369.8|30469.4|30396|30444.1|30347|86
1627506600000|2021-07-28 21:10:00|30461.7|30376.5|30458|30376.5|30469.2|30395.3|30440.5|30359|173
1627506900000|2021-07-28 21:15:00|30462.9|30365.5|30455.1|30372.3|30464.5|30399.4|30442.9|30355.1|151
1627507200000|2021-07-28 21:20:00|30456.3|30363.1|30445.5|30378.3|30462.2|30397.7|30442.8|30360.6|123
1627507500000|2021-07-28 21:25:00|30447.4|30372.4|30457.5|30380.8|30464|30399.4|30442.5|30363.1|165
1627507800000|2021-07-28 21:30:00|30456.2|30379.5|30444.1|30394.1|30462.4|30397.2|30441.5|30359.2|229
1627508100000|2021-07-28 21:35:00|30443.6|30387.5|30449.8|30387.2|30455.5|30398.3|30441.5|30370.9|213
1627508400000|2021-07-28 21:40:00|30450|30387.5|30444.8|30394.8|30462.3|30399.1|30441.1|30356.5|166
1627508700000|2021-07-28 21:45:00|30449.5|30385.6|30450.2|30385.4|30462.2|30398.7|30444|30356.4|124
1627509000000|2021-07-28 21:50:00|30455.1|30371.1|30452.4|30393.6|30467.2|30404.7|30445.6|30358.1|322
1627509300000|2021-07-28 21:55:00|30454.2|30385|30450.3|30400.3|30454.9|30404.9|30440.9|30379.7|354
1627509600000|2021-07-28 22:00:00|30447.6|30396.6|30448.3|30398.3|30464.5|30402.9|30443|30386.5|371
1627509900000|2021-07-28 22:05:00|30444.5|30394.5|30445.4|30395.4|30462.6|30403.7|30444.3|30384.4|208
1627510200000|2021-07-28 22:10:00|30449.2|30396.2|30450.8|30400.8|30458.1|30402.3|30445|30376.2|203
1627510500000|2021-07-28 22:15:00|30448.9|30398.9|30450.5|30400.5|30452.8|30402.6|30445.2|30392|189
1627510800000|2021-07-28 22:20:00|30452.3|30402.3|30446.6|30396.6|30452.3|30402.3|30445.1|30387.7|217
1627511100000|2021-07-28 22:25:00|30446.5|30396.5|30448.5|30398.5|30452.8|30402.8|30446|30396|196
1627511400000|2021-07-28 22:30:00|30448.3|30398.3|30451.8|30401.8|30457.1|30407.1|30445.3|30393.2|247
1627511700000|2021-07-28 22:35:00|30450.6|30400.3|30454.6|30404.6|30456.3|30406.1|30450.4|30399.8|183
1627512000000|2021-07-28 22:40:00|30452.7|30402.7|30451.6|30401.6|30456|30406|30448|30397.6|137
1627512300000|2021-07-28 22:45:00|30451.2|30401.2|30450.6|30400.6|30453.9|30403.9|30449|30398.8|155
1627512600000|2021-07-28 22:50:00|30449.7|30399.7|30449.8|30399.8|30454|30404|30447.1|30397.1|173
1627512900000|2021-07-28 22:55:00|30449.2|30399.2|30450.1|30400.1|30452.3|30402.3|30446.5|30390.8|212
1627513200000|2021-07-28 23:00:00|30449.5|30399.5|30449|30399|30452.9|30402.9|30446.4|30394.2|261
1627513500000|2021-07-28 23:05:00|30448.4|30398.4|30447.7|30397.7|30452.3|30402.3|30446.8|30396.8|328
1627513800000|2021-07-28 23:10:00|30447.4|30397.4|30449.8|30399.8|30452.5|30402.5|30445.1|30394.2|314
1627514100000|2021-07-28 23:15:00|30449.7|30399.7|30451.7|30401.7|30453.3|30403.3|30447.4|30397.4|277
1627514400000|2021-07-28 23:20:00|30452.4|30402.4|30450|30400|30453.1|30403.1|30443.9|30393.9|324
1627514700000|2021-07-28 23:25:00|30447.2|30397.2|30445.5|30395.5|30450.1|30400.1|30441.9|30391.9|326
1627515000000|2021-07-28 23:30:00|30444.7|30394.7|30443.1|30393.1|30449.5|30399.5|30442.7|30392.7|304
1627515300000|2021-07-28 23:35:00|30441.6|30391.6|30444.8|30394.8|30448.8|30398.8|30440.9|30390.9|185
1627515600000|2021-07-28 23:40:00|30445.3|30395.3|30449.5|30399.5|30453.4|30403.4|30441.2|30391.2|300
1627515900000|2021-07-28 23:45:00|30449.8|30399.8|30447|30397|30451.6|30401.6|30445.7|30395.7|280
1627516200000|2021-07-28 23:50:00|30447.7|30397.7|30446.6|30396.6|30450.8|30400.8|30444.7|30394.7|221
1627516500000|2021-07-28 23:55:00|30446.8|30396.8|30447.4|30397.4|30449.3|30399.3|30444.2|30394.2|223
1627516800000|2021-07-29 00:00:00|30447.7|30397.7|30445.9|30395.9|30449.6|30399.6|30442.6|30392.6|444
1627517100000|2021-07-29 00:05:00|30446.5|30396.5|30449.6|30399.6|30450.5|30400.5|30444.5|30394.5|331
1627517400000|2021-07-29 00:10:00|30449.4|30399.4|30446.8|30396.8|30450.7|30400.7|30445.3|30395.3|345
1627517700000|2021-07-29 00:15:00|30447.1|30397.1|30450.4|30400.4|30450.8|30400.8|30444.1|30394.1|410
1627518000000|2021-07-29 00:20:00|30450.5|30400.5|30455.8|30405.8|30458.5|30408.5|30449.5|30399.5|439
1627518300000|2021-07-29 00:25:00|30456.4|30406.4|30454.7|30404.7|30459.4|30409.4|30453.9|30403.9|297
1627518600000|2021-07-29 00:30:00|30454.8|30404.8|30456.5|30406.5|30458.6|30408.6|30452.9|30402.9|266
1627518900000|2021-07-29 00:35:00|30456.6|30406.6|30456.8|30406.8|30458.8|30408.8|30453.8|30403.8|239
1627519200000|2021-07-29 00:40:00|30458.9|30408.9|30459.1|30409.1|30460.9|30410.9|30454.9|30404.9|275
1627519500000|2021-07-29 00:45:00|30459.5|30409.5|30454.4|30404.4|30460.3|30410.3|30454.4|30404.4|310
1627519800000|2021-07-29 00:50:00|30453.9|30403.9|30458.4|30408.4|30462.2|30412.2|30450.3|30400.3|450
1627520100000|2021-07-29 00:55:00|30461.1|30411.1|30456.3|30406.3|30461.1|30411.1|30451.3|30401.3|317
1627520400000|2021-07-29 01:00:00|30456.2|30406.2|30455.4|30405.4|30460.4|30410.4|30452.2|30402.2|501
1627520700000|2021-07-29 01:05:00|30455.3|30405.3|30451.8|30401.8|30458.1|30408.1|30451.3|30401.3|449
1627521000000|2021-07-29 01:10:00|30451.7|30401.7|30451.1|30401.1|30453|30403|30446.5|30396.5|433
1627521300000|2021-07-29 01:15:00|30451.7|30401.7|30450.1|30400.1|30453.6|30403.6|30446.8|30396.8|434
1627521600000|2021-07-29 01:20:00|30448.4|30398.4|30454.7|30404.7|30455.7|30405.7|30444.1|30394.1|455
1627521900000|2021-07-29 01:25:00|30454.6|30404.6|30451.5|30401.5|30455.6|30405.6|30447|30397|364
1627522200000|2021-07-29 01:30:00|30451.1|30401.1|30449.6|30399.6|30453.5|30403.5|30445.8|30395.8|496
1627522500000|2021-07-29 01:35:00|30450.1|30400.1|30446.7|30396.7|30450.1|30400.1|30443.2|30393.2|411
1627522800000|2021-07-29 01:40:00|30446|30396|30446.2|30396.2|30450.1|30400.1|30442.6|30392.6|419
1627523100000|2021-07-29 01:45:00|30444.7|30394.7|30444|30394|30447.7|30397.7|30441.6|30391.6|452
1627523400000|2021-07-29 01:50:00|30444.3|30394.3|30443.2|30393.2|30446.3|30396.3|30440.8|30390.8|390
1627523700000|2021-07-29 01:55:00|30443|30393|30441.6|30391.6|30444.5|30394.5|30440|30390|361
1627524000000|2021-07-29 02:00:00|30441.4|30391.4|30443|30393|30446.4|30396.4|30439.1|30389.1|334
1627524300000|2021-07-29 02:05:00|30443.4|30393.4|30449.5|30399.5|30451|30401|30440|30390|346
1627524600000|2021-07-29 02:10:00|30449.6|30399.6|30447.5|30397.5|30451|30401|30446.2|30396.2|349
1627524900000|2021-07-29 02:15:00|30447.3|30397.3|30448.3|30398.3|30450.5|30400.5|30444.3|30394.3|308
1627525200000|2021-07-29 02:20:00|30448.1|30398.1|30447.6|30397.6|30450.2|30400.2|30445.3|30395.3|301
1627525500000|2021-07-29 02:25:00|30448.3|30398.3|30443.7|30393.7|30449|30399|30442.6|30392.6|249
1627525800000|2021-07-29 02:30:00|30444|30394|30442.9|30392.9|30444.9|30394.9|30440.4|30390.4|344
1627526100000|2021-07-29 02:35:00|30442.6|30392.6|30422.2|30372.2|30442.6|30392.6|30413.5|30363.5|503
1627526400000|2021-07-29 02:40:00|30421.3|30371.3|30425.9|30375.9|30431.3|30381.3|30420.6|30368.3|527
1627526700000|2021-07-29 02:45:00|30424.2|30374.2|30425|30375|30430.8|30380.8|30423.9|30373.9|491
1627527000000|2021-07-29 02:50:00|30424.7|30374.7|30428.4|30378.4|30431.1|30381.1|30423.5|30373.5|433
1627527300000|2021-07-29 02:55:00|30428.6|30378.6|30427.1|30377.1|30429.8|30379.8|30422|30372|404
1627527600000|2021-07-29 03:00:00|30427.2|30377.2|30425.6|30375.6|30430.4|30380.4|30422.5|30372.5|380
1627527900000|2021-07-29 03:05:00|30425.7|30375.7|30423.6|30373.6|30426.3|30376.3|30415.2|30365.2|475
1627528200000|2021-07-29 03:10:00|30423.2|30373.2|30429.2|30379.2|30429.4|30379.4|30421.3|30371.3|449
1627528500000|2021-07-29 03:15:00|30428.7|30378.7|30433.7|30383.7|30435.6|30385.6|30426.4|30376.4|368
1627528800000|2021-07-29 03:20:00|30434|30384|30428.8|30378.8|30434.7|30384.7|30426.8|30376.8|403
1627529100000|2021-07-29 03:25:00|30428|30378|30431.5|30381.5|30431.7|30381.7|30426.9|30376.9|328
1627529400000|2021-07-29 03:30:00|30431.6|30381.6|30425.7|30375.7|30431.7|30381.7|30422.4|30372.4|442
1627529700000|2021-07-29 03:35:00|30426|30376|30422.9|30372.9|30428|30378|30420.2|30370.2|336
1627530000000|2021-07-29 03:40:00|30423.1|30373.1|30423.5|30373.5|30426.4|30376.4|30420|30370|377
1627530300000|2021-07-29 03:45:00|30424.7|30374.7|30424.6|30374.6|30426.5|30376.5|30419.5|30369.5|394
1627530600000|2021-07-29 03:50:00|30425|30375|30428.2|30378.2|30430.2|30380.2|30424.2|30374.2|297
1627530900000|2021-07-29 03:55:00|30425.8|30375.8|30425.6|30375.6|30428.6|30378.6|30421.6|30371.6|410
1627531200000|2021-07-29 04:00:00|30424.4|30374.4|30428.4|30378.4|30429.6|30379.6|30424.4|30374.4|341
1627531500000|2021-07-29 04:05:00|30428.8|30378.8|30427.2|30377.2|30429.3|30379.3|30423.8|30373.8|318
1627531800000|2021-07-29 04:10:00|30426.2|30376.2|30421|30371|30428|30378|30419.3|30369.3|359
1627532100000|2021-07-29 04:15:00|30421.4|30371.4|30421.3|30371.3|30423.2|30373.2|30418.9|30368.9|271
1627532400000|2021-07-29 04:20:00|30421.1|30371.1|30423.5|30373.5|30424.6|30374.6|30418.4|30368.4|290
1627532700000|2021-07-29 04:25:00|30423.4|30373.4|30422.5|30372.5|30425.2|30375.2|30418.9|30368.9|452
1627533000000|2021-07-29 04:30:00|30423.1|30373.1|30422.3|30372.3|30426.3|30376.3|30420.2|30370.2|282
1627533300000|2021-07-29 04:35:00|30422.5|30372.5|30421.2|30371.2|30423.1|30373.1|30419.1|30369.1|289
1627533600000|2021-07-29 04:40:00|30421.6|30371.6|30420.1|30370.1|30423.9|30373.9|30417.7|30367.7|236
1627533900000|2021-07-29 04:45:00|30420.4|30370.4|30419|30369|30423|30373|30417.5|30367.5|285
1627534200000|2021-07-29 04:50:00|30419.2|30369.2|30417.3|30367.3|30421.1|30371.1|30411.8|30361.8|298
1627534500000|2021-07-29 04:55:00|30417.2|30367.2|30419.8|30369.8|30423.4|30373.4|30417|30367|404
1627534800000|2021-07-29 05:00:00|30419.7|30369.7|30423.1|30373.1|30423.8|30373.8|30417.7|30367.7|496
1627535100000|2021-07-29 05:05:00|30423.3|30373.3|30420.1|30370.1|30424.5|30374.5|30419.9|30369.9|293
1627535400000|2021-07-29 05:10:00|30420.5|30370.5|30420|30370|30422.4|30372.4|30417.6|30367.6|247
1627535700000|2021-07-29 05:15:00|30419.9|30369.9|30418.8|30368.8|30420.5|30370.5|30415.8|30365.8|286
1627536000000|2021-07-29 05:20:00|30419.8|30369.8|30418.4|30368.4|30420.9|30370.9|30416.1|30366.1|304
1627536300000|2021-07-29 05:25:00|30418.3|30368.3|30416.5|30366.5|30419.6|30369.6|30412.5|30362.5|345
1627536600000|2021-07-29 05:30:00|30416.9|30366.9|30416.9|30366.9|30418.8|30368.8|30413.5|30363.5|362
1627536900000|2021-07-29 05:35:00|30417.3|30367.3|30416.2|30366.2|30421.1|30371.1|30414.7|30364.7|362
1627537200000|2021-07-29 05:40:00|30416.5|30366.5|30412.3|30362.3|30418|30368|30411|30361|396
1627537500000|2021-07-29 05:45:00|30412.1|30362.1|30409.6|30359.6|30413.9|30363.9|30401.5|30351.5|383
1627537800000|2021-07-29 05:50:00|30408.6|30358.6|30393.2|30343.2|30413.9|30363.9|30391.2|30341.2|367
1627538100000|2021-07-29 05:55:00|30392.8|30342.8|30407.2|30357.2|30408.4|30358.4|30388|30338|474
1627538400000|2021-07-29 06:00:00|30407.1|30357.1|30387.1|30367.1|30410.6|30374|30383.5|30346.7|580
1627538700000|2021-07-29 06:05:00|30401.1|30351.1|30378.4|30358.4|30402.9|30368.1|30371.7|30337.1|515
1627539000000|2021-07-29 06:10:00|30378.7|30358.7|30346.9|30296.9|30392.4|30359.3|30341|30296.9|547
1627539300000|2021-07-29 06:15:00|30347.2|30297.2|30336.5|30316.5|30354.1|30317.9|30318.7|30278.8|616
1627539600000|2021-07-29 06:20:00|30337.7|30317.7|30363.1|30313.1|30363.4|30326.5|30335.4|30299.9|473
1627539900000|2021-07-29 06:25:00|30364|30314|30369.1|30319.1|30370|30333.9|30346.8|30309.8|554
1627540200000|2021-07-29 06:30:00|30369|30319|30350.4|30330.4|30376.4|30343|30344.1|30315|513
1627540500000|2021-07-29 06:35:00|30350|30330|30350.2|30330.2|30366.3|30331.8|30343.3|30309.6|522
1627540800000|2021-07-29 06:40:00|30350.1|30330.1|30360.8|30340.8|30362.5|30342.5|30349.9|30329.9|464
1627541100000|2021-07-29 06:45:00|30361.7|30341.7|30359.6|30339.6|30364.2|30344.2|30353|30333|476
1627541400000|2021-07-29 06:50:00|30359.8|30339.8|30355.6|30335.6|30361.8|30341.8|30352.3|30332.3|487
1627541700000|2021-07-29 06:55:00|30355.4|30335.4|30353.8|30333.8|30366.9|30338.8|30348.7|30316.9|504
1627542000000|2021-07-29 07:00:00|30353.5|30333.5|30343.8|30323.8|30354.8|30334.8|30337.2|30317.2|606
1627542300000|2021-07-29 07:05:00|30343.6|30323.6|30326.6|30306.6|30347.9|30327.9|30324.9|30304.9|660
1627542600000|2021-07-29 07:10:00|30326.5|30306.5|30304.2|30284.2|30339.7|30309.9|30303.4|30275.8|811
1627542900000|2021-07-29 07:15:00|30303|30283|30311.8|30291.8|30314.8|30294.8|30302.5|30282.5|717
1627543200000|2021-07-29 07:20:00|30311.7|30291.7|30302.9|30282.9|30316.4|30295.1|30291.9|30266.4|752
1627543500000|2021-07-29 07:25:00|30302.3|30282.3|30309.7|30289.7|30340.1|30301.8|30288|30268|783
1627543800000|2021-07-29 07:30:00|30309.6|30289.6|30318.4|30298.4|30354.6|30315.1|30304|30284|736
1627544100000|2021-07-29 07:35:00|30318.3|30298.3|30297|30277|30320.5|30300.5|30293.2|30273.2|641
1627544400000|2021-07-29 07:40:00|30297.1|30277.1|30299.5|30279.5|30308.7|30288.7|30287.4|30267.4|710
1627544700000|2021-07-29 07:45:00|30299|30279|30307.2|30287.2|30310.7|30290.7|30294.1|30274.1|713
1627545000000|2021-07-29 07:50:00|30306.8|30286.8|30294.2|30274.2|30307.2|30287.2|30288|30253.9|608
1627545300000|2021-07-29 07:55:00|30293.8|30273.8|30285|30265|30311.3|30278.7|30278.9|30248|685
1627545600000|2021-07-29 08:00:00|30285.9|30265.9|30281.4|30261.4|30309.2|30277.7|30274.6|30249.5|654
1627545900000|2021-07-29 08:05:00|30281.3|30261.3|30261.6|30241.6|30282|30262|30234.7|30198.6|799
1627546200000|2021-07-29 08:10:00|30261.4|30241.4|30236.8|30216.8|30262|30242|30233.9|30213.9|674
1627546500000|2021-07-29 08:15:00|30242|30222|30206.4|30186.4|30246.6|30226.6|30201|30181|615
1627546800000|2021-07-29 08:20:00|30206.7|30186.7|30210.5|30190.5|30214|30194|30197.7|30177.7|606
1627547100000|2021-07-29 08:25:00|30210.6|30190.6|30222.4|30202.4|30270.3|30239.6|30210.6|30190.6|630
1627547400000|2021-07-29 08:30:00|30221|30201|30219.4|30199.4|30227.8|30207.8|30218.7|30198.7|537
1627547700000|2021-07-29 08:35:00|30219.9|30199.9|30210.9|30190.9|30221.4|30201.4|30208.4|30188.4|584
1627548000000|2021-07-29 08:40:00|30211.2|30191.2|30206|30186|30211.5|30191.5|30195.1|30175.1|650
1627548300000|2021-07-29 08:45:00|30206.1|30186.1|30205.5|30185.5|30211.7|30191.7|30201.4|30181.4|530
1627548600000|2021-07-29 08:50:00|30205.4|30185.4|30221.5|30201.5|30222.7|30202.7|30203.1|30183.1|507
1627548900000|2021-07-29 08:55:00|30221.6|30201.6|30235|30185|30254.4|30219.9|30202.4|30175.9|764
1627549200000|2021-07-29 09:00:00|30235.7|30185.7|30238.8|30218.8|30261.1|30226.1|30211.8|30182.1|789
1627549500000|2021-07-29 09:05:00|30238.9|30218.9|30242.1|30222.1|30261.7|30241.7|30236.5|30201.5|638
1627549800000|2021-07-29 09:10:00|30243.1|30223.1|30256.4|30236.4|30270.2|30250.2|30242.8|30212.6|600
1627550100000|2021-07-29 09:15:00|30256.8|30236.8|30233.2|30213.2|30276|30245.7|30229.1|30203.7|644
1627550400000|2021-07-29 09:20:00|30232.8|30212.8|30223.5|30203.5|30241.3|30213.3|30222|30189.1|514
1627550700000|2021-07-29 09:25:00|30223.9|30203.9|30225.5|30205.5|30231.5|30211.5|30222.5|30202.5|494
1627551000000|2021-07-29 09:30:00|30225.6|30205.6|30190.6|30170.6|30226.6|30206.6|30189.8|30153.8|505
1627551300000|2021-07-29 09:35:00|30190.9|30170.9|30195.4|30175.4|30208.3|30177.9|30177.2|30150.9|522
1627551600000|2021-07-29 09:40:00|30194.7|30174.7|30202.4|30182.4|30204.7|30184.7|30193.8|30173.8|539
1627551900000|2021-07-29 09:45:00|30202.5|30182.5|30219.3|30199.3|30249.1|30220.8|30198.9|30178.9|694
1627552200000|2021-07-29 09:50:00|30219.2|30199.2|30223.6|30203.6|30227.2|30207.2|30218.8|30198.8|520
1627552500000|2021-07-29 09:55:00|30223.3|30203.3|30207.9|30187.9|30227.8|30207.8|30207.3|30187.3|593
1627552800000|2021-07-29 10:00:00|30207.4|30187.4|30191|30171|30215|30195|30188.2|30160.7|652
1627553100000|2021-07-29 10:05:00|30192|30172|30189|30169|30197.7|30174.2|30179.8|30147.4|592
1627553400000|2021-07-29 10:10:00|30188.9|30168.9|30189.1|30169.1|30196|30176|30183.6|30163.6|501
1627553700000|2021-07-29 10:15:00|30189.3|30169.3|30183.2|30163.2|30189.8|30169.8|30181|30161|463
1627554000000|2021-07-29 10:20:00|30183.4|30163.4|30169.1|30149.1|30189.4|30165.4|30162.4|30130.8|597
1627554300000|2021-07-29 10:25:00|30168.1|30148.1|30182.2|30162.2|30183.5|30163.5|30167.6|30147.6|626
1627554600000|2021-07-29 10:30:00|30182.6|30162.6|30193.1|30173.1|30196.9|30176.9|30180|30160|649
1627554900000|2021-07-29 10:35:00|30193.2|30173.2|30172.3|30152.3|30194.2|30174.2|30171.3|30151.3|560
1627555200000|2021-07-29 10:40:00|30172.5|30152.5|30181.8|30161.8|30184.6|30164.6|30171.3|30151.3|452
1627555500000|2021-07-29 10:45:00|30181.9|30161.9|30186|30166|30187.2|30167.2|30181.5|30161.5|472
1627555800000|2021-07-29 10:50:00|30186.1|30166.1|30184.5|30164.5|30191.7|30171.7|30181.9|30161.9|455
1627556100000|2021-07-29 10:55:00|30184|30164|30188.1|30168.1|30192.7|30172.7|30183.7|30163.7|521
1627556400000|2021-07-29 11:00:00|30187.5|30167.5|30173.6|30153.6|30187.8|30167.8|30168.4|30148.4|603
1627556700000|2021-07-29 11:05:00|30173.7|30153.7|30176.8|30156.8|30182.1|30162.1|30170.9|30150.9|565
1627557000000|2021-07-29 11:10:00|30175.1|30155.1|30173.5|30153.5|30182.2|30162.2|30171.6|30151.6|521
1627557300000|2021-07-29 11:15:00|30174.2|30154.2|30172.8|30152.8|30177.5|30157.5|30168.7|30148.7|475
1627557600000|2021-07-29 11:20:00|30172.9|30152.9|30173.7|30153.7|30176.3|30156.3|30163.4|30143.4|590
1627557900000|2021-07-29 11:25:00|30172.9|30152.9|30172.6|30152.6|30174.8|30154.8|30159.1|30139.1|573
1627558200000|2021-07-29 11:30:00|30173.6|30153.6|30184.5|30164.5|30186.5|30166.5|30162.1|30142.1|547
1627558500000|2021-07-29 11:35:00|30184.6|30164.6|30175.4|30155.4|30186|30166|30167.4|30147.4|581
1627558800000|2021-07-29 11:40:00|30175.3|30155.3|30181.4|30161.4|30204.7|30173.2|30173.9|30153.9|625
1627559100000|2021-07-29 11:45:00|30181.5|30161.5|30178.4|30158.4|30190.1|30170.1|30164.8|30144.8|570
1627559400000|2021-07-29 11:50:00|30178|30158|30180.8|30160.8|30183.2|30163.2|30172.6|30152.6|567
1627559700000|2021-07-29 11:55:00|30180|30160|30185.4|30165.4|30201.3|30167.5|30161.6|30141.6|707
1627560000000|2021-07-29 12:00:00|30183.6|30163.6|30185.2|30165.2|30194.6|30174.6|30171.1|30151.1|604
1627560300000|2021-07-29 12:05:00|30185.1|30165.1|30168.8|30148.8|30186.5|30166.5|30160.1|30140.1|572
1627560600000|2021-07-29 12:10:00|30168.4|30148.4|30162.8|30142.8|30177.5|30153.9|30150.2|30125|684
1627560900000|2021-07-29 12:15:00|30163.3|30143.3|30150.5|30130.5|30164.5|30144.5|30139.8|30113.5|601
1627561200000|2021-07-29 12:20:00|30149.3|30129.3|30176.2|30156.2|30183.9|30163.9|30149|30129|528
1627561500000|2021-07-29 12:25:00|30176.1|30156.1|30187.2|30137.2|30189.6|30160.5|30167.4|30136|573
1627561800000|2021-07-29 12:30:00|30187.1|30137.1|30136.7|30116.7|30187.1|30149.9|30134.2|30104.5|921
1627562100000|2021-07-29 12:35:00|30136.4|30116.4|30139.4|30119.4|30171.6|30137.6|30134.1|30102.5|780
1627562400000|2021-07-29 12:40:00|30139.5|30119.5|30141.1|30121.1|30149.1|30129.1|30138.8|30118.8|631
1627562700000|2021-07-29 12:45:00|30141|30121|30159.9|30139.9|30163.8|30143.8|30133.2|30113.2|689
1627563000000|2021-07-29 12:50:00|30159.7|30139.7|30151.6|30131.6|30169.9|30149.9|30149.6|30129.6|764
1627563300000|2021-07-29 12:55:00|30151.5|30131.5|30144.2|30124.2|30153.6|30133.6|30140.1|30120.1|678
1627563600000|2021-07-29 13:00:00|30143.8|30123.8|30147.3|30127.3|30148.5|30128.5|30138.5|30118.5|772
1627563900000|2021-07-29 13:05:00|30147.2|30127.2|30153.9|30133.9|30153.9|30133.9|30146.2|30126.2|658
1627564200000|2021-07-29 13:10:00|30154|30134|30158.8|30138.8|30165.4|30145.4|30153.1|30133.1|597
1627564500000|2021-07-29 13:15:00|30159|30139|30152.7|30132.7|30161.5|30141.5|30146.7|30126.7|578
1627564800000|2021-07-29 13:20:00|30153|30133|30179.7|30159.7|30180.8|30160.8|30147.8|30124.2|664
1627565100000|2021-07-29 13:25:00|30179.8|30159.8|30179.5|30159.5|30183.5|30163.5|30160.5|30126.5|650
1627565400000|2021-07-29 13:30:00|30179.9|30159.9|30195.3|30175.3|30203.8|30183.8|30177.9|30157.9|624
1627565700000|2021-07-29 13:35:00|30195.1|30175.1|30183.3|30163.3|30220.1|30187.7|30180.5|30150.3|631
1627566000000|2021-07-29 13:40:00|30183.4|30163.4|30170.1|30150.1|30215.3|30175.2|30163.5|30141.8|627
1627566300000|2021-07-29 13:45:00|30169.7|30149.7|30174.1|30154.1|30193.3|30167.5|30167.7|30143.3|691
1627566600000|2021-07-29 13:50:00|30174|30154|30155.6|30135.6|30177.6|30157.6|30146.6|30113.8|756
1627566900000|2021-07-29 13:55:00|30155.7|30135.7|30142.8|30122.8|30169.1|30137.6|30142.8|30109.6|756
1627567200000|2021-07-29 14:00:00|30158.2|30108.2|30178.8|30158.8|30180.2|30160.2|30142.1|30105.6|787
1627567500000|2021-07-29 14:05:00|30178.5|30158.5|30183.2|30163.2|30194.9|30174.9|30174.8|30154.8|736
1627567800000|2021-07-29 14:10:00|30183.3|30163.3|30174|30154|30184.6|30164.6|30172.9|30152.9|661
1627568100000|2021-07-29 14:15:00|30174.3|30154.3|30147.8|30127.8|30184.2|30154.8|30146|30118.4|751
1627568400000|2021-07-29 14:20:00|30147.6|30127.6|30144.1|30124.1|30154.2|30134.2|30144.1|30124.1|637
1627568700000|2021-07-29 14:25:00|30145.6|30125.6|30146.3|30126.3|30149.5|30129.5|30141|30121|705
1627569000000|2021-07-29 14:30:00|30145.4|30125.4|30147.7|30127.7|30151.5|30131.5|30144.2|30124.2|610
1627569300000|2021-07-29 14:35:00|30146.8|30126.8|30131.4|30111.4|30147.2|30127.2|30119.8|30099.8|603
1627569600000|2021-07-29 14:40:00|30130.7|30110.7|30126.6|30106.6|30132|30112|30119.3|30099.3|569
1627569900000|2021-07-29 14:45:00|30127.2|30107.2|30137.1|30117.1|30143.8|30123.8|30121.1|30101.1|700
1627570200000|2021-07-29 14:50:00|30137.3|30117.3|30117.1|30097.1|30137.3|30117.3|30113.6|30093.6|739
1627570500000|2021-07-29 14:55:00|30117.7|30097.7|30119.8|30099.8|30128.9|30108.9|30115|30095|819
1627570800000|2021-07-29 15:00:00|30120|30100|30116.6|30096.6|30132.3|30112.3|30115.8|30095.8|770
1627571100000|2021-07-29 15:05:00|30115.9|30095.9|30107.4|30087.4|30118.8|30098.8|30105.5|30085.5|527
1627571400000|2021-07-29 15:10:00|30107|30087|30109.8|30089.8|30116.1|30096.1|30105|30085|530
1627571700000|2021-07-29 15:15:00|30109.7|30089.7|30133.8|30083.8|30144.2|30103.5|30106.5|30077.6|650
1627572000000|2021-07-29 15:20:00|30134.5|30084.5|30106.2|30086.2|30146.7|30108.3|30104.6|30080|647
1627572300000|2021-07-29 15:25:00|30107|30087|30106.8|30086.8|30121.9|30088|30093.2|30058.4|597
1627572600000|2021-07-29 15:30:00|30107.1|30087.1|30096.6|30076.6|30108.4|30088.4|30096.5|30076.5|581
1627572900000|2021-07-29 15:35:00|30096.9|30076.9|30091.1|30071.1|30107.2|30077.8|30085.5|30056.2|560
1627573200000|2021-07-29 15:40:00|30091.3|30071.3|30101.4|30081.4|30107.6|30087.6|30085.5|30065.5|536
1627573500000|2021-07-29 15:45:00|30100.8|30080.8|30104.3|30084.3|30113.8|30088.5|30094.8|30063.8|548
1627573800000|2021-07-29 15:50:00|30102.7|30082.7|30102.1|30082.1|30107.7|30087.7|30096.7|30076.7|459
1627574100000|2021-07-29 15:55:00|30101.7|30081.7|30101.7|30081.7|30105.9|30085.9|30098.5|30078.5|535
1627574400000|2021-07-29 16:00:00|30102|30082|30110.6|30090.6|30121.6|30091.9|30101|30070.8|532
1627574700000|2021-07-29 16:05:00|30111.2|30091.2|30110|30090|30113.2|30093.2|30107|30087|419
1627575000000|2021-07-29 16:10:00|30109.8|30089.8|30109.6|30089.6|30126.7|30091.1|30103.4|30076.7|411
1627575300000|2021-07-29 16:15:00|30109.7|30089.7|30106.9|30086.9|30122.9|30091.5|30104.1|30071.9|474
1627575600000|2021-07-29 16:20:00|30106.3|30086.3|30110.1|30090.1|30130.5|30093.2|30105.4|30070.4|463
1627575900000|2021-07-29 16:25:00|30110.5|30090.5|30107.5|30087.5|30124.6|30090.5|30105.4|30071|422
1627576200000|2021-07-29 16:30:00|30107.4|30087.4|30109.3|30089.3|30125.4|30090.6|30105.3|30070.5|528
1627576500000|2021-07-29 16:35:00|30109.4|30089.4|30109.1|30089.1|30125.6|30092.9|30106.6|30073.9|508
1627576800000|2021-07-29 16:40:00|30109.7|30089.7|30113.4|30093.4|30114.1|30094.1|30108.1|30088.1|443
1627577100000|2021-07-29 16:45:00|30113.3|30093.3|30113.8|30093.8|30116.9|30096.9|30111.1|30091.1|383
1627577400000|2021-07-29 16:50:00|30114|30094|30113.4|30093.4|30133.9|30099.6|30112.9|30077.7|456
1627577700000|2021-07-29 16:55:00|30115.3|30095.3|30097|30077|30124.2|30096.1|30095.9|30064.3|572
1627578000000|2021-07-29 17:00:00|30096.8|30076.8|30104.7|30084.7|30118.8|30085|30094|30060.7|540
1627578300000|2021-07-29 17:05:00|30104.5|30084.5|30100.5|30080.5|30109.7|30089.7|30099.3|30079.3|471
1627578600000|2021-07-29 17:10:00|30100.2|30080.2|30097.5|30077.5|30113.2|30081.9|30093.5|30059.9|510
1627578900000|2021-07-29 17:15:00|30097.2|30077.2|30090.9|30070.9|30098.1|30078.1|30089.5|30069.5|480
1627579200000|2021-07-29 17:20:00|30090.8|30070.8|30092.1|30072.1|30109.9|30076.2|30090.4|30057.2|413
1627579500000|2021-07-29 17:25:00|30092.2|30072.2|30093.3|30073.3|30107.8|30076.9|30091.6|30056.5|459
1627579800000|2021-07-29 17:30:00|30092.6|30072.6|30090.1|30070.1|30094|30074|30088.3|30068.3|447
1627580100000|2021-07-29 17:35:00|30091.1|30071.1|30090.3|30070.3|30105.4|30074.5|30089.4|30055.4|425
1627580400000|2021-07-29 17:40:00|30090.6|30070.6|30091.1|30071.1|30096.5|30076.5|30089.1|30069.1|430
1627580700000|2021-07-29 17:45:00|30090.7|30070.7|30089.4|30069.4|30094.1|30074.1|30085.3|30065.3|433
1627581000000|2021-07-29 17:50:00|30089.5|30069.5|30084.4|30064.4|30101.7|30069.5|30078|30041.5|434
1627581300000|2021-07-29 17:55:00|30084.6|30064.6|30081.9|30061.9|30085.3|30065.3|30080.8|30060.8|377
1627581600000|2021-07-29 18:00:00|30082|30062|30078.3|30058.3|30096.5|30064|30073.6|30040.3|380
1627581900000|2021-07-29 18:05:00|30078.2|30058.2|30075.9|30055.9|30078.8|30058.8|30075.1|30055.1|332
1627582200000|2021-07-29 18:10:00|30076.5|30056.5|30073.3|30053.3|30076.5|30056.5|30069.1|30049.1|359
1627582500000|2021-07-29 18:15:00|30073.7|30053.7|30074.3|30054.3|30076.3|30056.3|30071.7|30051.7|412
1627582800000|2021-07-29 18:20:00|30074.6|30054.6|30074.8|30054.8|30076.4|30056.4|30072.7|30052.7|370
1627583100000|2021-07-29 18:25:00|30075.5|30055.5|30071.8|30051.8|30090.5|30055.5|30070.8|30037.5|420
1627583400000|2021-07-29 18:30:00|30071.9|30051.9|30074.3|30054.3|30075.5|30055.5|30070|30050|402
1627583700000|2021-07-29 18:35:00|30074.4|30054.4|30078|30058|30091.8|30058.7|30073.2|30038.1|370
1627584000000|2021-07-29 18:40:00|30078.1|30058.1|30082.5|30062.5|30097.5|30063|30076.2|30043.5|384
1627584300000|2021-07-29 18:45:00|30082.8|30062.8|30078.4|30058.4|30097.3|30063.7|30078.3|30043.7|322
1627584600000|2021-07-29 18:50:00|30078.8|30058.8|30076.1|30056.1|30096.6|30060.2|30074.5|30041.4|359
1627584900000|2021-07-29 18:55:00|30076.2|30056.2|30071.6|30051.6|30090.7|30057.7|30070.9|30039.9|441
1627585200000|2021-07-29 19:00:00|30071.5|30051.5|30072.4|30052.4|30087.3|30054.7|30066.4|30033.2|458
1627585500000|2021-07-29 19:05:00|30087.5|30037.5|30069.4|30049.4|30087.5|30053.8|30067.2|30032.7|396
1627585800000|2021-07-29 19:10:00|30069.3|30049.3|30071|30051|30088.2|30053.1|30066|30033.8|334
1627586100000|2021-07-29 19:15:00|30069.5|30049.5|30070.9|30050.9|30087.8|30052.3|30066.4|30032.8|389
1627586400000|2021-07-29 19:20:00|30070.8|30050.8|30075.1|30055.1|30088.4|30056.6|30069.8|30035.8|381
1627586700000|2021-07-29 19:25:00|30074.7|30054.7|30075.1|30055.1|30092.3|30056.7|30072.1|30039.4|374
1627587000000|2021-07-29 19:30:00|30074.7|30054.7|30094.3|30044.3|30094.6|30059|30074.5|30040.3|365
1627587300000|2021-07-29 19:35:00|30092.7|30042.7|30078.6|30058.6|30096.1|30060.6|30076.3|30042.3|416
1627587600000|2021-07-29 19:40:00|30078.5|30058.5|30080.3|30060.3|30097.3|30064.1|30077.2|30043.7|377
1627587900000|2021-07-29 19:45:00|30080.6|30060.6|30092.4|30042.4|30095.3|30060.6|30076|30040.3|413
1627588200000|2021-07-29 19:50:00|30092.5|30042.5|30067.5|30047.5|30093.1|30057.6|30067.5|30032.4|430
1627588500000|2021-07-29 19:55:00|30068.2|30048.2|30109.6|30059.6|30170|30070.8|30067.8|30021.5|819
1627588800000|2021-07-29 20:00:00|30109.8|30059.8|30163|30069.5|30178.6|30090.7|30107.6|30054.8|793
1627589100000|2021-07-29 20:05:00|30163.1|30069.6|30118.2|30068.2|30172.5|30083.9|30116.3|30064.7|639
1627589400000|2021-07-29 20:10:00|30118.1|30068.1|30139.1|30069.7|30155.3|30087.3|30117.7|30055.3|706
1627589700000|2021-07-29 20:15:00|30138.7|30069.9|30139.5|30065.1|30155.5|30072.9|30120|30062.3|377
1627590000000|2021-07-29 20:20:00|30138.6|30065.5|30135.1|30067.9|30153.6|30070.6|30120.3|30062.4|295
1627590300000|2021-07-29 20:25:00|30136.8|30067.2|30145.5|30072.8|30160.1|30075.3|30106.3|30055.3|423
1627590600000|2021-07-29 20:30:00|30149.1|30067.4|30145.1|30062.6|30165|30072.7|30130.1|30050.2|418
1627590900000|2021-07-29 20:35:00|30145.5|30061.1|30153.6|30063|30154.5|30071.8|30121|30049.2|312
1627591200000|2021-07-29 20:40:00|30154.9|30060.8|30117.4|30066.2|30165.7|30069.2|30105.4|30042.4|722
1627591500000|2021-07-29 20:45:00|30116.9|30066.9|30117.8|30058.6|30122.5|30070.4|30108.9|30055.8|1054
1627591800000|2021-07-29 20:50:00|30119.6|30057.8|30116.9|30065.9|30130.5|30071.6|30110.2|30049.9|952
1627592100000|2021-07-29 20:55:00|30119.9|30065.4|30123.6|30057.7|30127.9|30068.8|30102.3|30016.7|717
1627592400000|2021-07-29 21:00:00|30121.5|30055|30139|30043.1|30153.3|30062.3|30111.7|30034|78
1627592700000|2021-07-29 21:05:00|30135|30033|30131.7|30057.6|30151|30073.7|30124.5|30030.3|108
1627593000000|2021-07-29 21:10:00|30137|30054.5|30132.7|30049.4|30149|30070.5|30119.8|30036.3|182
1627593300000|2021-07-29 21:15:00|30136.3|30042.5|30126.7|30053.8|30144.1|30064.1|30122.1|30037.1|112
1627593600000|2021-07-29 21:20:00|30127.3|30055.5|30133.3|30045.3|30135.1|30064.1|30118|30042.5|111
1627593900000|2021-07-29 21:25:00|30125.9|30042.2|30121.9|30047.8|30138.1|30068.1|30115.8|30040.3|101
1627594200000|2021-07-29 21:30:00|30124.5|30047.6|30119.7|30057|30139.5|30064.1|30115.2|30041.1|174
1627594500000|2021-07-29 21:35:00|30118.7|30053.9|30116|30066|30132|30072.4|30109.3|30051.1|151
1627594800000|2021-07-29 21:40:00|30122.4|30072.4|30121.9|30062.4|30130.6|30072.4|30109.3|30051.4|127
1627595100000|2021-07-29 21:45:00|30125.5|30059.3|30115|30064.6|30146.8|30065.5|30107.3|30051|117
1627595400000|2021-07-29 21:50:00|30107.8|30056.1|30127.3|30051.8|30146.4|30064.2|30107.8|30043.9|222
1627595700000|2021-07-29 21:55:00|30124.4|30051.9|30116.8|30053.1|30142.5|30066.1|30106|30034.1|260
1627596000000|2021-07-29 22:00:00|30118.1|30046.4|30096.8|30036.6|30128|30066.3|30088.8|30028.2|436
1627596300000|2021-07-29 22:05:00|30104.1|30033|30103.7|30043.8|30112.1|30047.7|30090.1|30031.8|264
1627596600000|2021-07-29 22:10:00|30103.3|30044|30098.1|30039.3|30111.3|30047.2|30091.3|30035.5|206
1627596900000|2021-07-29 22:15:00|30099.5|30039.7|30104.8|30046.3|30109.8|30046.9|30088.5|30028.2|198
1627597200000|2021-07-29 22:20:00|30105.3|30045.8|30102.5|30043.6|30111|30049.1|30085.9|30029.6|183
1627597500000|2021-07-29 22:25:00|30096.5|30042.5|30093.7|30043.7|30111.9|30049.7|30089.9|30034.5|176
1627597800000|2021-07-29 22:30:00|30094.7|30044.5|30097.5|30041.3|30112.3|30048.2|30089.8|30034.8|178
1627598100000|2021-07-29 22:35:00|30098.7|30042.7|30096.2|30043.6|30112.4|30048.9|30090.9|30037|199
1627598400000|2021-07-29 22:40:00|30101.7|30046|30098.3|30043.5|30112.5|30050.4|30091.8|30040.2|246
1627598700000|2021-07-29 22:45:00|30099.4|30043|30106.4|30041.9|30115.9|30048.7|30090|30036.7|262
1627599000000|2021-07-29 22:50:00|30107.4|30044.1|30099.7|30046.2|30108.3|30046.5|30089|30035.4|219
1627599300000|2021-07-29 22:55:00|30101.3|30042.5|30095.1|30041.6|30108.7|30046.9|30087.7|30035.9|223
1627599600000|2021-07-29 23:00:00|30096.9|30039.2|30091.3|30041.3|30100.5|30050.3|30088.2|30038.2|433
1627599900000|2021-07-29 23:05:00|30089.8|30039.8|30090.8|30040.8|30098|30046.8|30087.2|30037.2|418
1627600200000|2021-07-29 23:10:00|30090.9|30040.9|30094.3|30044.3|30096.4|30045.6|30085.2|30035.2|418
1627600500000|2021-07-29 23:15:00|30094.1|30042.9|30095.8|30045.8|30099.6|30049.6|30087.5|30037.5|470
1627600800000|2021-07-29 23:20:00|30096.2|30046.2|30092.7|30042.7|30098.5|30048.5|30087.2|30037.2|632
1627601100000|2021-07-29 23:25:00|30092.5|30042.5|30093.4|30043.4|30099.2|30049.2|30088.6|30038.6|483
1627601400000|2021-07-29 23:30:00|30093.8|30043.8|30089.7|30039.7|30101.3|30051.3|30088.4|30038.4|511
1627601700000|2021-07-29 23:35:00|30090.2|30040.2|30090.1|30040.1|30097.2|30047.2|30087.3|30037.3|389
1627602000000|2021-07-29 23:40:00|30090.7|30040.7|30092.6|30042.6|30096.9|30046.9|30086.4|30036.4|380
1627602300000|2021-07-29 23:45:00|30092.7|30042.7|30090.3|30040.3|30098.2|30048.2|30087.2|30037.2|389
1627602600000|2021-07-29 23:50:00|30090.5|30040.5|30098.6|30048.6|30103.3|30053.3|30090.5|30040.5|423
1627602900000|2021-07-29 23:55:00|30098.9|30048.9|30093.9|30037.8|30103.2|30053.2|30092|30037.2|387
1627603200000|2021-07-30 00:00:00|30094.9|30039.9|30100.6|30050.6|30101.6|30051.6|30088.5|30034.8|608
1627603500000|2021-07-30 00:05:00|30100.5|30050.5|30098.1|30048.1|30103.5|30053.5|30094.3|30042.4|607
1627603800000|2021-07-30 00:10:00|30098.3|30048.3|30099|30049|30101.2|30051.2|30092.3|30040.8|415
1627604100000|2021-07-30 00:15:00|30099.3|30049.3|30100.4|30050.4|30104.5|30054.3|30095.4|30043.7|512
1627604400000|2021-07-30 00:20:00|30100.1|30050.1|30106.2|30056.2|30109.7|30059.7|30097.8|30045.7|492
1627604700000|2021-07-30 00:25:00|30106.5|30056.5|30104.5|30054.5|30107.5|30057.5|30100.9|30050.9|485
1627605000000|2021-07-30 00:30:00|30104.8|30054.8|30103.9|30053.9|30107.5|30057.5|30099.3|30049.3|485
1627605300000|2021-07-30 00:35:00|30103.6|30053.6|30102.2|30052.2|30106.5|30056.5|30097.8|30047.8|564
1627605600000|2021-07-30 00:40:00|30101.1|30051.1|30109.4|30059.4|30110.8|30060.8|30100.2|30050.2|456
1627605900000|2021-07-30 00:45:00|30110.4|30060.4|30114.2|30064.2|30121.6|30071.6|30106.6|30056.6|694
1627606200000|2021-07-30 00:50:00|30115.4|30065.4|30119.4|30069.4|30121.8|30071.8|30112.4|30062.4|656
1627606500000|2021-07-30 00:55:00|30120.2|30070.2|30123|30073|30124.7|30074.7|30115.3|30065.3|684
1627606800000|2021-07-30 01:00:00|30122.4|30072.4|30121.8|30071.8|30127.8|30077.8|30118|30068|668
1627607100000|2021-07-30 01:05:00|30121.5|30071.5|30120|30070|30125.4|30075.4|30114.5|30064.5|605
1627607400000|2021-07-30 01:10:00|30118.8|30068.8|30118.7|30068.7|30121.8|30071.8|30113.6|30063.6|642
1627607700000|2021-07-30 01:15:00|30119.2|30069.2|30122.4|30072.4|30124.9|30074.9|30116.9|30066.9|549
1627608000000|2021-07-30 01:20:00|30121.6|30071.6|30127.5|30077.5|30130.3|30080.3|30121.6|30071.6|631
1627608300000|2021-07-30 01:25:00|30128.2|30078.2|30126.7|30076.7|30132|30082|30123.1|30073.1|642
1627608600000|2021-07-30 01:30:00|30127.4|30077.4|30123.5|30073.5|30133.6|30083.6|30120.3|30070.3|623
1627608900000|2021-07-30 01:35:00|30123.1|30073.1|30126.5|30076.5|30129.6|30079.6|30119.8|30069.8|516
1627609200000|2021-07-30 01:40:00|30127.3|30077.3|30125.7|30075.7|30130.7|30080.7|30122.6|30072.6|495
1627609500000|2021-07-30 01:45:00|30126.6|30076.6|30119.2|30069.2|30130.7|30080.7|30116.9|30066.9|560
1627609800000|2021-07-30 01:50:00|30120.1|30070.1|30121.9|30071.9|30124.7|30074.7|30115.9|30065.9|524
1627610100000|2021-07-30 01:55:00|30121.8|30071.8|30121.6|30071.6|30127.4|30077.4|30118.4|30068.4|401
1627610400000|2021-07-30 02:00:00|30122.5|30072.5|30128|30078|30129.3|30079.3|30118.6|30068.6|441
1627610700000|2021-07-30 02:05:00|30127.3|30077.3|30128.2|30078.2|30132.6|30082.6|30123.5|30073.5|330
1627611000000|2021-07-30 02:10:00|30127.7|30077.7|30127.8|30077.8|30133.2|30083.2|30124|30074|479
1627611300000|2021-07-30 02:15:00|30127.1|30077.1|30121.7|30071.7|30130.9|30080.9|30119.7|30069.7|541
1627611600000|2021-07-30 02:20:00|30121.2|30071.2|30121.5|30071.5|30127|30077|30118.7|30068.7|478
1627611900000|2021-07-30 02:25:00|30121.6|30071.6|30121.2|30071.2|30127.6|30077.6|30117.4|30067.4|582
1627612200000|2021-07-30 02:30:00|30121|30071|30119.5|30069.5|30123.4|30073.4|30114|30064|617
1627612500000|2021-07-30 02:35:00|30118.8|30068.8|30119.9|30069.9|30122.3|30072.3|30113|30063|662
1627612800000|2021-07-30 02:40:00|30119.7|30069.7|30125.2|30075.2|30129.1|30079.1|30118.3|30068.3|616
1627613100000|2021-07-30 02:45:00|30125.4|30075.4|30123.4|30073.4|30127.3|30077.3|30118.2|30068.2|484
1627613400000|2021-07-30 02:50:00|30121.5|30071.5|30125.8|30075.8|30130.1|30080.1|30119|30069|478
1627613700000|2021-07-30 02:55:00|30125.9|30075.9|30125.1|30075.1|30129.8|30079.8|30119.3|30069.3|462
1627614000000|2021-07-30 03:00:00|30128.1|30078.1|30120.4|30070.4|30128.1|30078.1|30116.8|30066.8|507
1627614300000|2021-07-30 03:05:00|30120.3|30070.3|30120.8|30070.8|30125.6|30075.6|30116.5|30066.5|495
1627614600000|2021-07-30 03:10:00|30121.1|30071.1|30122|30072|30127.5|30077.5|30117.3|30067.3|415
1627614900000|2021-07-30 03:15:00|30122.3|30072.3|30124.8|30074.8|30128|30078|30117.6|30067.6|401
1627615200000|2021-07-30 03:20:00|30124.7|30074.7|30126.9|30076.9|30129.5|30079.5|30119.5|30069.5|472
1627615500000|2021-07-30 03:25:00|30127.2|30077.2|30126|30076|30130.4|30080.4|30121.8|30071.8|471
1627615800000|2021-07-30 03:30:00|30125.5|30075.5|30126.5|30076.5|30129.5|30079.5|30121.1|30071.1|485
1627616100000|2021-07-30 03:35:00|30127|30077|30124.5|30074.5|30129.1|30079.1|30119.5|30069.5|474
1627616400000|2021-07-30 03:40:00|30124.6|30074.6|30123.5|30073.5|30128.5|30078.5|30120|30070|524
1627616700000|2021-07-30 03:45:00|30123.2|30073.2|30127.8|30077.8|30132.2|30082.2|30123|30073|453
1627617000000|2021-07-30 03:50:00|30127.4|30077.4|30130.8|30080.8|30135.3|30085.3|30127.3|30077.3|442
1627617300000|2021-07-30 03:55:00|30129.9|30079.9|30131.7|30081.7|30133.2|30083.2|30123.6|30073.6|382
1627617600000|2021-07-30 04:00:00|30132|30082|30130.5|30080.5|30133.8|30083.8|30123.8|30073.8|225
1627617900000|2021-07-30 04:05:00|30128.4|30078.4|30128.9|30078.9|30135.5|30085.5|30123.8|30073.8|332
1627618200000|2021-07-30 04:10:00|30129.1|30079.1|30129.9|30079.9|30135.3|30085.3|30126.6|30076.6|292
1627618500000|2021-07-30 04:15:00|30129.7|30079.7|30128.1|30078.1|30135.4|30085.4|30126.3|30076.3|337
1627618800000|2021-07-30 04:20:00|30131.6|30081.6|30129.6|30079.6|30134.7|30084.7|30125|30075|251
1627619100000|2021-07-30 04:25:00|30130.9|30080.9|30127.6|30077.6|30133.2|30083.2|30124.3|30074.3|288
1627619400000|2021-07-30 04:30:00|30128.1|30078.1|30130.5|30080.5|30142.2|30092.2|30123.8|30073.8|338
1627619700000|2021-07-30 04:35:00|30130.6|30080.6|30125.3|30075.3|30131.2|30081.2|30123|30073|297
1627620000000|2021-07-30 04:40:00|30125.7|30075.7|30125.4|30075.4|30129.7|30079.7|30121.2|30071.2|293
1627620300000|2021-07-30 04:45:00|30125.5|30075.5|30123.6|30073.6|30127.1|30077.1|30120.5|30070.5|275
1627620600000|2021-07-30 04:50:00|30123|30073|30121.6|30071.6|30126.1|30076.1|30118.8|30068.8|325
1627620900000|2021-07-30 04:55:00|30121|30071|30127.8|30077.8|30130.2|30080.2|30119.5|30069.5|381
1627621200000|2021-07-30 05:00:00|30127.9|30077.9|30127.3|30077.3|30134.2|30084.2|30122.8|30072.8|415
1627621500000|2021-07-30 05:05:00|30126.5|30076.5|30126|30076|30129.8|30079.8|30121.9|30071.9|335
1627621800000|2021-07-30 05:10:00|30126.1|30076.1|30127.7|30077.7|30132.9|30082.9|30123.4|30073.4|326
1627622100000|2021-07-30 05:15:00|30128|30078|30129.5|30079.5|30133.5|30083.5|30127.6|30077.6|362
1627622400000|2021-07-30 05:20:00|30133.2|30083.2|30129.1|30079.1|30133.2|30083.2|30126.8|30076.8|409
1627622700000|2021-07-30 05:25:00|30128.9|30078.9|30137|30087|30138.1|30088.1|30126.8|30076.8|400
1627623000000|2021-07-30 05:30:00|30136.7|30086.7|30144.8|30094.8|30159.1|30120.2|30136.2|30086.2|487
1627623300000|2021-07-30 05:35:00|30145.5|30095.5|30148.3|30098.3|30154.4|30104.4|30141.6|30091.6|410
1627623600000|2021-07-30 05:40:00|30147|30097|30148.4|30098.4|30150.5|30100.5|30144.1|30094.1|365
1627623900000|2021-07-30 05:45:00|30148.5|30098.5|30145.9|30095.9|30151.8|30101.8|30144.7|30094.7|405
1627624200000|2021-07-30 05:50:00|30146.1|30096.1|30145.7|30095.7|30148.9|30098.9|30143|30093|377
1627624500000|2021-07-30 05:55:00|30145.6|30095.6|30141.3|30091.3|30147|30097|30141.3|30091.3|515
1627624800000|2021-07-30 06:00:00|30141.7|30091.7|30138.1|30088.1|30142.1|30107.2|30120.1|30083.9|538
1627625100000|2021-07-30 06:05:00|30138.5|30088.5|30139.9|30089.9|30152.2|30118|30121.4|30084.3|504
1627625400000|2021-07-30 06:10:00|30139.8|30089.8|30157.5|30107.5|30165.5|30126.9|30123.2|30087.2|555
1627625700000|2021-07-30 06:15:00|30157.4|30107.4|30143.6|30123.6|30162.8|30130.5|30141.1|30104.5|482
1627626000000|2021-07-30 06:20:00|30143.3|30123.3|30155.8|30135.8|30171.3|30138.9|30139.5|30104.8|462
1627626300000|2021-07-30 06:25:00|30155.9|30135.9|30173.9|30123.9|30174.4|30139.4|30152.9|30117.6|496
1627626600000|2021-07-30 06:30:00|30174.1|30124.1|30162.2|30142.2|30174.4|30145.9|30155.3|30124.1|568
1627626900000|2021-07-30 06:35:00|30162|30142|30155|30135|30162|30142|30150.5|30130.5|489
1627627200000|2021-07-30 06:40:00|30155.1|30135.1|30191|30141|30191|30150.2|30142.7|30122.7|630
1627627500000|2021-07-30 06:45:00|30191.9|30141.9|30188.6|30138.6|30212.2|30181.6|30161.6|30132|713
1627627800000|2021-07-30 06:50:00|30188.4|30138.4|30163.6|30143.6|30202.2|30179.9|30150.8|30120.5|681
1627628100000|2021-07-30 06:55:00|30163.4|30143.4|30202.4|30152.4|30215.9|30176.3|30160.7|30125.7|773
1627628400000|2021-07-30 07:00:00|30186.2|30166.2|30196.1|30176.1|30209.9|30183.2|30174.8|30140.1|754
1627628700000|2021-07-30 07:05:00|30199.4|30179.4|30186.7|30166.7|30201.7|30181.7|30182.5|30162.5|650
1627629000000|2021-07-30 07:10:00|30185.9|30165.9|30196.3|30176.3|30209.1|30184|30184.1|30153.7|689
1627629300000|2021-07-30 07:15:00|30198.4|30178.4|30197.2|30177.2|30208.4|30188.4|30193.4|30173.4|631
1627629600000|2021-07-30 07:20:00|30199|30179|30170.3|30150.3|30199.3|30179.3|30152|30129.2|685
1627629900000|2021-07-30 07:25:00|30170.4|30150.4|30147.3|30127.3|30171|30151|30144.4|30124.4|586
1627630200000|2021-07-30 07:30:00|30147.9|30127.9|30152.4|30132.4|30155.4|30135.4|30145.4|30125.4|608
1627630500000|2021-07-30 07:35:00|30152.5|30132.5|30150|30130|30153.5|30133.5|30146.5|30126.5|551
1627630800000|2021-07-30 07:40:00|30149.8|30129.8|30141.3|30121.3|30153.5|30133.5|30140.3|30120.3|528
1627631100000|2021-07-30 07:45:00|30141.6|30121.6|30149.8|30129.8|30151.3|30131.3|30141.1|30121.1|499
1627631400000|2021-07-30 07:50:00|30149.7|30129.7|30151.5|30131.5|30156|30136|30147.7|30127.7|539
1627631700000|2021-07-30 07:55:00|30147.5|30127.5|30140.6|30120.6|30151.1|30131.1|30138.3|30118.3|550
1627632000000|2021-07-30 08:00:00|30140.2|30120.2|30109.3|30089.3|30141|30120.5|30107.4|30084.6|660
1627632300000|2021-07-30 08:05:00|30109.2|30089.2|30057.5|30037.5|30109.2|30089.2|30053.7|30033.7|613
1627632600000|2021-07-30 08:10:00|30057.7|30037.7|30062|30042|30064.9|30044.9|30048.1|30028.1|587
1627632900000|2021-07-30 08:15:00|30062.1|30042.1|30055|30035|30062.5|30042.5|30047|30027|499
1627633200000|2021-07-30 08:20:00|30055.4|30035.4|30061.2|30041.2|30061.7|30041.7|30052.5|30032.5|388
1627633500000|2021-07-30 08:25:00|30060.8|30040.8|30058.3|30038.3|30069|30049|30057.8|30037.8|427
1627633800000|2021-07-30 08:30:00|30057.7|30037.7|30083.8|30063.8|30094.5|30074.5|30057.6|30037.6|563
1627634100000|2021-07-30 08:35:00|30084.1|30064.1|30091|30071|30101.6|30081.6|30069.1|30049.1|637
1627634400000|2021-07-30 08:40:00|30090.6|30070.6|30085.5|30065.5|30091.2|30071.2|30083.8|30063.8|468
1627634700000|2021-07-30 08:45:00|30085.9|30065.9|30085.4|30065.4|30087|30067|30082.8|30062.8|441
1627635000000|2021-07-30 08:50:00|30085.6|30065.6|30091.5|30071.5|30097.6|30077.6|30083.2|30063.2|573
1627635300000|2021-07-30 08:55:00|30091.4|30071.4|30066.6|30016.6|30091.8|30071.8|30026.1|30006.1|708
1627635600000|2021-07-30 09:00:00|30064.9|30014.9|30060.1|30040.1|30078.1|30040.1|30045.1|30014.9|731
1627635900000|2021-07-30 09:05:00|30060.2|30040.2|30062.7|30042.7|30073|30053|30058.8|30038.8|478
1627636200000|2021-07-30 09:10:00|30062.5|30042.5|30039.2|30019.2|30073.5|30043.5|30038.1|30014.4|521
1627636500000|2021-07-30 09:15:00|30039.3|30019.3|30040.2|30020.2|30056.6|30027|30034|30005.2|527
1627636800000|2021-07-30 09:20:00|30040.4|30020.4|30018.3|29998.3|30042.3|30020.6|30009.8|29981.7|668
1627637100000|2021-07-30 09:25:00|30017.4|29997.4|30017|29997|30036.4|30005|30013.2|29985.6|618
1627637400000|2021-07-30 09:30:00|30017.2|29997.2|30015|29995|30030.4|29997.7|30008.8|29979.9|612
1627637700000|2021-07-30 09:35:00|30015.2|29995.2|30020.7|30000.7|30028.1|30000.7|29990.9|29965.3|730
1627638000000|2021-07-30 09:40:00|30020.2|30000.2|30020.8|30000.8|30039|30004.8|30010.3|29978.3|550
1627638300000|2021-07-30 09:45:00|30020.5|30000.5|30025.5|30005.5|30049.7|30024.1|30016.3|29996.3|713
1627638600000|2021-07-30 09:50:00|30025.6|30005.6|30044.1|30024.1|30046.7|30026.7|30018.9|29998.9|735
1627638900000|2021-07-30 09:55:00|30039.5|30019.5|30061.5|30041.5|30061.8|30041.8|30037.4|30017.4|739
1627639200000|2021-07-30 10:00:00|30061.2|30041.2|30085.6|30065.6|30090|30070|30060|30040|726
1627639500000|2021-07-30 10:05:00|30085.7|30065.7|30091.1|30071.1|30092.5|30072.5|30082|30062|643
1627639800000|2021-07-30 10:10:00|30091|30071|30112.5|30092.5|30116.4|30096.4|30090.6|30070.6|601
1627640100000|2021-07-30 10:15:00|30111.9|30091.9|30111.3|30091.3|30121.9|30101.9|30107.9|30087.9|683
1627640400000|2021-07-30 10:20:00|30111.4|30091.4|30094.8|30074.8|30113.9|30093.9|30094.6|30074.6|651
1627640700000|2021-07-30 10:25:00|30095|30075|30081.8|30061.8|30101.2|30081.2|30081.3|30061.3|605
1627641000000|2021-07-30 10:30:00|30082.7|30062.7|30075.2|30055.2|30085.1|30065.1|30071.3|30051.3|619
1627641300000|2021-07-30 10:35:00|30075.5|30055.5|30038.5|30018.5|30087.3|30066|30038.5|30018.5|726
1627641600000|2021-07-30 10:40:00|30038.4|30018.4|30063|30043|30063.7|30043.7|30032.6|30012.6|634
1627641900000|2021-07-30 10:45:00|30063.1|30043.1|30044.7|30024.7|30076.9|30046.6|30043.5|30009|631
1627642200000|2021-07-30 10:50:00|30044.8|30024.8|30043|30023|30055.8|30025.1|30033.7|30001.8|547
1627642500000|2021-07-30 10:55:00|30043.3|30023.3|30039.8|30019.8|30054.4|30034.4|30039.3|30019.3|726
1627642800000|2021-07-30 11:00:00|30039.7|30019.7|30030.3|30010.3|30042.8|30022.8|30024.3|30004.3|788
1627643100000|2021-07-30 11:05:00|30030|30010|30011|29991|30030.6|30010.6|29996.8|29976.8|748
1627643400000|2021-07-30 11:10:00|30011.1|29991.1|29998.9|29978.9|30011.6|29991.6|29997.4|29977.4|665
1627643700000|2021-07-30 11:15:00|29999.8|29979.8|29988.6|29968.6|30005|29985|29987.8|29967.8|578
1627644000000|2021-07-30 11:20:00|29988|29968|30000.2|29980.2|30022.8|29981.4|29971.4|29937.9|640
1627644300000|2021-07-30 11:25:00|29999.9|29979.9|30013.1|29993.1|30033.9|30005.8|29999.9|29976.5|701
1627644600000|2021-07-30 11:30:00|30012.9|29992.9|30039|30019|30046.5|30019.4|30005.8|29973.9|662
1627644900000|2021-07-30 11:35:00|30038.6|30018.6|30048.7|30028.7|30062.6|30032.3|30037|30012.5|679
1627645200000|2021-07-30 11:40:00|30048.8|30028.8|30054.9|30034.9|30056.5|30036.5|30048.1|30028.1|485
1627645500000|2021-07-30 11:45:00|30054.8|30034.8|30057.6|30037.6|30079.1|30049.2|30053.1|30026.7|584
1627645800000|2021-07-30 11:50:00|30057.7|30037.7|30042|30022|30058.3|30038.3|30038.8|30018.8|600
1627646100000|2021-07-30 11:55:00|30042.7|30022.7|30063.7|30043.7|30066.3|30046.3|30042.1|30022.1|734
1627646400000|2021-07-30 12:00:00|30064.1|30044.1|30071.2|30051.2|30081.3|30061.3|30064.1|30044.1|609
1627646700000|2021-07-30 12:05:00|30070.4|30050.4|30051.3|30031.3|30074.3|30052.6|30048.6|30020.8|590
1627647000000|2021-07-30 12:10:00|30049.4|30029.4|30046.9|30026.9|30052.4|30032.4|30041.9|30021.9|453
1627647300000|2021-07-30 12:15:00|30047|30027|30047.3|30027.3|30058|30038|30046.1|30026.1|526
1627647600000|2021-07-30 12:20:00|30044.8|30024.8|30025|30005|30044.8|30024.8|30018.2|29985.5|595
1627647900000|2021-07-30 12:25:00|30024.9|30004.9|30043.8|29993.8|30045.3|30006.8|30020.4|29985.7|551
1627648200000|2021-07-30 12:30:00|30043.3|29993.3|30042.7|30022.7|30063.6|30027|30024.6|29983|796
1627648500000|2021-07-30 12:35:00|30042.2|30022.2|30052.6|30032.6|30053.9|30033.9|30038.8|30018.8|562
1627648800000|2021-07-30 12:40:00|30052.4|30032.4|30031.1|30011.1|30056.2|30036.2|30030.3|30000|631
1627649100000|2021-07-30 12:45:00|30031.2|30011.2|30040.3|30020.3|30045.7|30025.7|30027.3|30007.3|674
1627649400000|2021-07-30 12:50:00|30040.1|30020.1|30042.9|30022.9|30056.8|30036.8|30039.7|30019.7|730
1627649700000|2021-07-30 12:55:00|30043.3|30023.3|30042.2|30022.2|30046.5|30026.5|30036.8|30016.8|635
1627650000000|2021-07-30 13:00:00|30040.8|30020.8|30008.3|29988.3|30043.3|30023.3|30004|29984|766
1627650300000|2021-07-30 13:05:00|30008.2|29988.2|30040|30020|30053.6|30031|30006.1|29974.6|685
1627650600000|2021-07-30 13:10:00|30039.6|30019.6|30050.7|30030.7|30054.2|30034.2|30029.8|29999.7|710
1627650900000|2021-07-30 13:15:00|30050.5|30030.5|30036.9|30016.9|30054.7|30034.7|30032|30012|597
1627651200000|2021-07-30 13:20:00|30038.1|30018.1|30031.4|30011.4|30041.7|30021.7|30029.7|30009.7|566
1627651500000|2021-07-30 13:25:00|30030.9|30010.9|30043.1|30023.1|30057.4|30026.1|30030.9|29999|576
1627651800000|2021-07-30 13:30:00|30043.6|30023.6|30041.5|30021.5|30065.6|30032.8|30041.5|30011.3|639
1627652100000|2021-07-30 13:35:00|30041.3|30021.3|30047.1|30027.1|30051.3|30031.3|30040.4|30020.4|535
1627652400000|2021-07-30 13:40:00|30047.2|30027.2|30037.2|30017.2|30048.6|30028.6|30033.3|30013.3|575
1627652700000|2021-07-30 13:45:00|30037.7|30017.7|30043.5|30023.5|30047.6|30027.6|30034|30014|585
1627653000000|2021-07-30 13:50:00|30043.7|30023.7|30050.5|30030.5|30064.5|30037.9|30038.8|30008.6|582
1627653300000|2021-07-30 13:55:00|30050.8|30030.8|30077.1|30027.1|30077.1|30038.2|30038.8|30008.5|540
1627653600000|2021-07-30 14:00:00|30076.2|30026.2|30076.6|30056.6|30084.6|30064.6|30055|30019.7|644
1627653900000|2021-07-30 14:05:00|30076.7|30056.7|30073.3|30053.3|30084.9|30064.9|30066.6|30046.6|550
1627654200000|2021-07-30 14:10:00|30073.2|30053.2|30071.2|30051.2|30094.9|30062.1|30061.1|30025.3|595
1627654500000|2021-07-30 14:15:00|30071.1|30051.1|30097.9|30077.9|30098.4|30078.4|30070.9|30050.9|595
1627654800000|2021-07-30 14:20:00|30098.1|30078.1|30091.5|30071.5|30109.6|30089.6|30089.3|30069.3|648
1627655100000|2021-07-30 14:25:00|30092.9|30072.9|30092.8|30072.8|30099.4|30079.4|30080.4|30060.4|623
1627655400000|2021-07-30 14:30:00|30096.6|30076.6|30137.9|30117.9|30141.8|30121.8|30096.6|30076.6|647
1627655700000|2021-07-30 14:35:00|30138|30118|30151.5|30131.5|30167.9|30134.5|30134.3|30114.3|593
1627656000000|2021-07-30 14:40:00|30151.6|30131.6|30132.4|30112.4|30153.6|30133.6|30126.9|30094|648
1627656300000|2021-07-30 14:45:00|30132.3|30112.3|30152.2|30132.2|30153.6|30133.6|30132.3|30112.3|607
1627656600000|2021-07-30 14:50:00|30152.3|30132.3|30156.1|30136.1|30157.2|30137.2|30144.4|30124.4|642
1627656900000|2021-07-30 14:55:00|30156|30136|30167.3|30147.3|30189|30169|30151.7|30117|748
1627657200000|2021-07-30 15:00:00|30166.5|30146.5|30167.6|30147.6|30185.1|30165.1|30157.2|30137.2|800
1627657500000|2021-07-30 15:05:00|30166.4|30146.4|30169.3|30149.3|30182.8|30162.8|30166.4|30146.4|767
1627657800000|2021-07-30 15:10:00|30169.2|30149.2|30179.9|30159.9|30188.4|30168.4|30168|30148|714
1627658100000|2021-07-30 15:15:00|30180.6|30160.6|30185.6|30165.6|30205.2|30174.4|30178.6|30145.7|613
1627658400000|2021-07-30 15:20:00|30185.5|30165.5|30183.4|30163.4|30191.1|30171.1|30183.4|30163.4|544
1627658700000|2021-07-30 15:25:00|30183.8|30163.8|30192.9|30172.9|30207.9|30175|30175.9|30155.9|580
1627659000000|2021-07-30 15:30:00|30192|30172|30225.2|30175.2|30228.9|30189.9|30186.8|30156.7|642
1627659300000|2021-07-30 15:35:00|30225.7|30175.7|30194.7|30144.7|30225.9|30186.5|30193.5|30143.8|672
1627659600000|2021-07-30 15:40:00|30197|30147|30180.6|30130.6|30197.6|30147.6|30157.5|30098.8|669
1627659900000|2021-07-30 15:45:00|30180.7|30130.7|30160.6|30140.6|30187|30143.9|30159|30124.4|541
1627660200000|2021-07-30 15:50:00|30160.7|30140.7|30165.1|30145.1|30180.4|30146.7|30160.6|30127.3|514
1627660500000|2021-07-30 15:55:00|30165.2|30145.2|30167.9|30147.9|30194.5|30157.7|30165.2|30133|601
1627660800000|2021-07-30 16:00:00|30167.7|30147.7|30195.9|30145.9|30196|30159.4|30167.7|30133|551
1627661100000|2021-07-30 16:05:00|30195.8|30145.8|30195.3|30145.3|30200.5|30162.3|30175.6|30143.2|532
1627661400000|2021-07-30 16:10:00|30195.1|30145.1|30192.1|30142.1|30196|30160.2|30175.7|30139.2|549
1627661700000|2021-07-30 16:15:00|30192.4|30142.4|30195|30145|30196.6|30159.3|30172.1|30137.7|538
1627662000000|2021-07-30 16:20:00|30195.5|30145.5|30190.4|30140.4|30202.1|30164.8|30176.1|30139|600
1627662300000|2021-07-30 16:25:00|30190.7|30140.7|30197|30147|30200.4|30163.9|30172.9|30137.2|537
1627662600000|2021-07-30 16:30:00|30196.6|30146.6|30181.1|30161.1|30202.8|30166|30179.9|30145.6|553
1627662900000|2021-07-30 16:35:00|30181.9|30161.9|30191.8|30141.8|30201.1|30163.9|30173.6|30139.7|460
1627663200000|2021-07-30 16:40:00|30191.3|30141.3|30195.2|30145.2|30196.7|30160|30175.9|30140.7|431
1627663500000|2021-07-30 16:45:00|30195.5|30145.5|30192.9|30142.9|30196.9|30160.5|30178.2|30141|385
1627663800000|2021-07-30 16:50:00|30193.5|30143.5|30197.2|30147.2|30198.5|30162.2|30177.9|30142.9|423
1627664100000|2021-07-30 16:55:00|30197.4|30147.4|30199.2|30149.2|30201.3|30164.6|30176|30138.7|491
1627664400000|2021-07-30 17:00:00|30198.9|30148.9|30198.9|30148.9|30208.6|30168|30185.8|30147.6|571
1627664700000|2021-07-30 17:05:00|30198.5|30148.5|30181.5|30161.5|30201.5|30164.2|30178.5|30144.4|542
1627665000000|2021-07-30 17:10:00|30181.6|30161.6|30194.5|30144.5|30199.1|30162.4|30181.4|30140.2|489
1627665300000|2021-07-30 17:15:00|30194|30144|30239|30189|30239.3|30189.3|30191.6|30141.6|578
1627665600000|2021-07-30 17:20:00|30239.1|30189.1|30232.9|30182.9|30239.9|30189.9|30228.2|30178.2|557
1627665900000|2021-07-30 17:25:00|30233.1|30183.1|30231.4|30181.4|30236.6|30186.6|30227.7|30177.7|502
1627666200000|2021-07-30 17:30:00|30231.7|30181.7|30235.5|30185.5|30236|30186|30230|30180|468
1627666500000|2021-07-30 17:35:00|30235.2|30185.2|30230.6|30180.6|30238.4|30188.4|30229.5|30179.5|479
1627666800000|2021-07-30 17:40:00|30232|30182|30230.4|30180.4|30233.9|30193.1|30213.1|30174.4|485
1627667100000|2021-07-30 17:45:00|30230.9|30180.9|30228.8|30178.8|30232.8|30198.2|30212.6|30177|511
1627667400000|2021-07-30 17:50:00|30229.8|30179.8|30215|30195|30230.5|30196.5|30211|30178.6|572
1627667700000|2021-07-30 17:55:00|30214.7|30194.7|30208.7|30188.7|30233.8|30197.8|30207.7|30176.3|582
1627668000000|2021-07-30 18:00:00|30207.4|30187.4|30209.9|30189.9|30231|30193|30205.3|30171.4|549
1627668300000|2021-07-30 18:05:00|30209.8|30189.8|30213.3|30193.3|30231|30194.9|30205.9|30172|548
1627668600000|2021-07-30 18:10:00|30213.2|30193.2|30232.4|30182.4|30232.6|30195.3|30210.1|30176.8|601
1627668900000|2021-07-30 18:15:00|30231.8|30181.8|30234.1|30184.1|30237.6|30196.7|30212|30178.3|630
1627669200000|2021-07-30 18:20:00|30234|30184|30236.4|30186.4|30242.6|30197|30217|30179.6|620
1627669500000|2021-07-30 18:25:00|30236.5|30186.5|30243.4|30193.4|30245.5|30206.9|30217.7|30183.4|643
1627669800000|2021-07-30 18:30:00|30242.9|30192.9|30244.6|30194.6|30249.9|30213.2|30227.6|30190.1|614
1627670100000|2021-07-30 18:35:00|30243.8|30193.8|30249.2|30199.2|30249.7|30212.9|30227.9|30193.6|525
1627670400000|2021-07-30 18:40:00|30249.5|30199.5|30247|30227|30266.7|30227.5|30232.8|30198.6|530
1627670700000|2021-07-30 18:45:00|30246.3|30226.3|30237|30217|30264.5|30227.9|30236.5|30200.8|596
1627671000000|2021-07-30 18:50:00|30253.4|30203.4|30255|30205|30258.6|30218.6|30235.5|30199.1|589
1627671300000|2021-07-30 18:55:00|30255.1|30205.1|30265.6|30215.6|30291.1|30251.5|30242.8|30203|768
1627671600000|2021-07-30 19:00:00|30265.8|30215.8|30266|30216|30270.4|30231.9|30247.2|30210.4|527
1627671900000|2021-07-30 19:05:00|30265.5|30215.5|30253.5|30233.5|30271.9|30235.9|30247.8|30212.8|439
1627672200000|2021-07-30 19:10:00|30253.1|30233.1|30267.7|30217.7|30271.6|30236.6|30245.5|30210.2|555
1627672500000|2021-07-30 19:15:00|30269.1|30219.1|30253.4|30233.4|30274|30238|30250.8|30218.2|367
1627672800000|2021-07-30 19:20:00|30253.6|30233.6|30275.2|30225.2|30276.9|30239.5|30251.8|30216.7|493
1627673100000|2021-07-30 19:25:00|30275.1|30225.1|30250.7|30230.7|30275.9|30238.6|30249.8|30215.1|404
1627673400000|2021-07-30 19:30:00|30251|30231|30264.9|30214.9|30270.9|30234.1|30248.2|30213.5|382
1627673700000|2021-07-30 19:35:00|30264.5|30214.5|30262.5|30212.5|30268.1|30231.6|30246.8|30211.9|401
1627674000000|2021-07-30 19:40:00|30262.4|30212.4|30261.4|30211.4|30263.9|30227.5|30246.2|30210.9|317
1627674300000|2021-07-30 19:45:00|30261.5|30211.5|30258.3|30208.3|30262.6|30212.6|30255.7|30205.7|369
1627674600000|2021-07-30 19:50:00|30258.5|30208.5|30266.4|30216.4|30272.2|30225.3|30243.9|30207.4|412
1627674900000|2021-07-30 19:55:00|30266.3|30216.3|30267.8|30217.8|30269|30219|30262.5|30212.5|594
1627675200000|2021-07-30 20:00:00|30267.9|30217.9|30261.7|30211.7|30270.9|30220.9|30257.9|30207.9|546
1627675500000|2021-07-30 20:05:00|30261.5|30211.5|30266.7|30216.7|30270.5|30220.5|30258.3|30208.3|490
1627675800000|2021-07-30 20:10:00|30268.1|30218.1|30266.9|30216.9|30269.4|30219.4|30263.1|30213.1|289
1627676100000|2021-07-30 20:15:00|30266.7|30216.7|30264.3|30214.3|30271.3|30221.3|30260.5|30210.5|335
1627676400000|2021-07-30 20:20:00|30265.3|30215.3|30261.1|30211.1|30272|30222|30261.1|30211.1|368
1627676700000|2021-07-30 20:25:00|30261|30211|30262.4|30212.4|30267.3|30217.3|30257.7|30207.7|415
1627677000000|2021-07-30 20:30:00|30258.5|30208.5|30255.3|30205.3|30268.1|30218.1|30251.7|30201.7|432
1627677300000|2021-07-30 20:35:00|30255.6|30205.6|30247|30197|30261.1|30211.1|30239.3|30189.3|386
1627677600000|2021-07-30 20:40:00|30248.1|30198.1|30237.5|30187.5|30250|30199.9|30236.4|30185.9|455
1627677900000|2021-07-30 20:45:00|30232.5|30164.9|30246.5|30149.2|30262.9|30165.1|30227.3|30132.5|540
1627678200000|2021-07-30 20:50:00|30246.2|30147.4|30236.4|30152.3|30248.3|30170.4|30210.6|30128.7|350
1627678500000|2021-07-30 20:55:00|30237|30152.1|30244.5|30151.3|30271.3|30176.7|30212.3|30120.6|321
1627848000000|2021-08-01 20:00:00|30247.4|30120.4|30247.4|30120.4|30247.4|30120.4|30247.4|30120.4|1
1627853700000|2021-08-01 21:35:00|30326.1|30194.1|30329.3|30197.3|30329.6|30215.4|30308.4|30190.4|24
1627854000000|2021-08-01 21:40:00|30308.6|30207.2|30330.1|30198.1|30330.2|30207.2|30308.6|30182.4|12
1627854300000|2021-08-01 21:45:00|30333.6|30201.6|30337.3|30205.3|30340.1|30208.1|30331.4|30199.4|20
1627854600000|2021-08-01 21:50:00|30332.9|30200.9|30338.8|30206.8|30339.7|30207.7|30332.9|30200.9|22
1627854900000|2021-08-01 21:55:00|30328.8|30216.8|30326.8|30219.8|30328.8|30220.2|30325.2|30216.8|4
1627855500000|2021-08-01 22:05:00|30331.7|30224.7|30340|30233|30340|30233|30331.7|30224.7|2
1627855800000|2021-08-01 22:10:00|30335.1|30228.1|30332.2|30225.2|30335.7|30228.7|30324.5|30217.5|36
1627856100000|2021-08-01 22:15:00|30326.7|30219.7|30331.7|30224.7|30341.2|30234.2|30311.7|30204.7|175
1627856400000|2021-08-01 22:20:00|30304.6|30197.6|30315.6|30208.6|30331.4|30224.4|30298.4|30191.4|152
1627856700000|2021-08-01 22:25:00|30303.3|30196.3|30323.1|30216.1|30330.9|30223.9|30303.3|30196.3|161
1627857000000|2021-08-01 22:30:00|30324.2|30217.2|30328.7|30221.7|30330.3|30223.3|30302.3|30195.3|246
1627857300000|2021-08-01 22:35:00|30323.4|30216.4|30322.7|30215.7|30336.7|30229.7|30300.8|30193.8|232
1627857600000|2021-08-01 22:40:00|30318.9|30211.9|30319.2|30212.2|30332.2|30225.2|30314.1|30207.1|234
1627857900000|2021-08-01 22:45:00|30319.1|30212.1|30312|30205|30321.6|30214.6|30307.1|30200.1|264
1627858200000|2021-08-01 22:50:00|30312.7|30205.7|30318.4|30211.4|30331.4|30224.4|30311.5|30204.5|215
1627858500000|2021-08-01 22:55:00|30327|30220|30314.3|30207.3|30327|30220|30302.8|30195.8|218
1627858800000|2021-08-01 23:00:00|30317.8|30210.8|30321.7|30214.7|30328.7|30221.7|30304.1|30197.1|296
1627859100000|2021-08-01 23:05:00|30323.9|30216.9|30317.5|30210.5|30324.2|30217.2|30304.1|30197.1|154
1627859400000|2021-08-01 23:10:00|30316.9|30209.9|30319.2|30212.2|30327.9|30220.9|30292.5|30185.5|215
1627859700000|2021-08-01 23:15:00|30319|30212|30328.7|30221.7|30333.6|30226.6|30313.4|30206.4|168
1627860000000|2021-08-01 23:20:00|30330.7|30223.7|30321|30214|30335.3|30228.3|30319.5|30212.5|116
1627860300000|2021-08-01 23:25:00|30320.3|30213.3|30322.1|30215.1|30332.3|30225.3|30312.5|30205.5|147
1627860600000|2021-08-01 23:30:00|30319.3|30212.3|30326.1|30219.1|30339|30232|30305.3|30198.3|126
1627860900000|2021-08-01 23:35:00|30327|30220|30329.1|30222.1|30332.6|30225.6|30314.6|30207.6|163
1627861200000|2021-08-01 23:40:00|30330|30223|30249.7|30163.7|30333.1|30226.1|30242.1|30135.1|552
1627861500000|2021-08-01 23:45:00|30253.1|30160.7|30249.1|30167.7|30265.2|30169|30245.1|30140.7|260
1627861800000|2021-08-01 23:50:00|30249.6|30167.6|30251.8|30155.5|30259.8|30179|30238.2|30131.2|342
1627862100000|2021-08-01 23:55:00|30244.9|30148.4|30254.5|30147.5|30262.4|30177|30228.9|30133.2|310
1627862400000|2021-08-02 00:00:00|30253.8|30146.8|30253.4|30200.5|30269.1|30213.9|30244.6|30140.7|658
1627862700000|2021-08-02 00:05:00|30253.7|30201.5|30256|30206|30273.8|30217|30251.9|30198.8|499
1627863000000|2021-08-02 00:10:00|30266|30204.8|30251.3|30201.3|30266|30211.9|30248.5|30195|430
1627863300000|2021-08-02 00:15:00|30250.8|30200.8|30254.8|30204.8|30259.8|30209.8|30242.7|30189.5|470
1627863600000|2021-08-02 00:20:00|30254.4|30204.4|30254.6|30204.6|30259.5|30209.5|30244.7|30194.7|391
1627863900000|2021-08-02 00:25:00|30254.1|30204.1|30253.3|30203.3|30256.5|30206.5|30244.6|30194.6|310
1627864200000|2021-08-02 00:30:00|30253|30203|30252.6|30202.6|30263.4|30213.4|30249.2|30199.2|516
1627864500000|2021-08-02 00:35:00|30253|30203|30247.2|30197.2|30258.8|30208.8|30243.8|30193.8|381
1627864800000|2021-08-02 00:40:00|30248.1|30198.1|30248.3|30198.3|30253.2|30203.2|30241.7|30191.7|317
1627865100000|2021-08-02 00:45:00|30248.5|30198.5|30251.1|30201.1|30261.3|30211.3|30245.6|30195.6|386
1627865400000|2021-08-02 00:50:00|30251.9|30201.9|30250.4|30200.4|30258.6|30208.6|30240.1|30188.5|523
1627865700000|2021-08-02 00:55:00|30250|30200|30247.9|30197.9|30255.3|30205.3|30244|30192.2|476
1627866000000|2021-08-02 01:00:00|30247.8|30197.8|30248.2|30198.2|30253.6|30203.6|30244|30194|554
1627866300000|2021-08-02 01:05:00|30247.7|30197.7|30251.5|30201.5|30257.3|30207.3|30242.3|30192.3|521
1627866600000|2021-08-02 01:10:00|30251.7|30201.7|30245.3|30195.3|30258.8|30208.8|30243.1|30193.1|448
1627866900000|2021-08-02 01:15:00|30244.9|30194.9|30238.2|30188.2|30252.1|30202.1|30238.2|30188.2|455
1627867200000|2021-08-02 01:20:00|30238.6|30188.6|30245.2|30195.2|30248.7|30198.7|30238|30188|396
1627867500000|2021-08-02 01:25:00|30245.1|30195.1|30245.5|30195.5|30248.3|30198.3|30238.6|30188.6|405
1627867800000|2021-08-02 01:30:00|30245.7|30195.7|30259.9|30209.9|30265.5|30215.5|30244.8|30194.8|565
1627868100000|2021-08-02 01:35:00|30258.7|30208.7|30257.5|30207.5|30265.1|30215.1|30249.7|30199.7|550
1627868400000|2021-08-02 01:40:00|30258.6|30208.6|30254.2|30204.2|30262|30212|30251.5|30201.5|447
1627868700000|2021-08-02 01:45:00|30253.7|30203.7|30265.3|30215.3|30271.1|30221.1|30253.7|30203.7|451
1627869000000|2021-08-02 01:50:00|30265.6|30215.6|30265.8|30215.8|30269.4|30219.4|30257.1|30207.1|494
1627869300000|2021-08-02 01:55:00|30265.5|30215.5|30263.8|30213.8|30270.6|30220.6|30255.2|30205.2|495
1627869600000|2021-08-02 02:00:00|30259.4|30209.4|30274|30224|30275.7|30225.7|30259.4|30209.4|450
1627869900000|2021-08-02 02:05:00|30270.1|30220.1|30267.7|30217.7|30276.5|30226.5|30262.7|30212.7|553
1627870200000|2021-08-02 02:10:00|30267.3|30217.3|30264.6|30214.6|30270.7|30220.7|30257.9|30207.9|527
1627870500000|2021-08-02 02:15:00|30265.1|30215.1|30261.3|30211.3|30269.9|30219.9|30257.6|30207.6|454
1627870800000|2021-08-02 02:20:00|30261.4|30211.4|30256.2|30206.2|30264.8|30214.8|30255.2|30205.2|415
1627871100000|2021-08-02 02:25:00|30256.1|30206.1|30257|30207|30262.6|30212.6|30252.8|30202.8|374
1627871400000|2021-08-02 02:30:00|30257.4|30207.4|30256.2|30206.2|30259.5|30209.5|30246.9|30196.9|458
1627871700000|2021-08-02 02:35:00|30256|30206|30248.2|30198.2|30257.5|30207.5|30242.6|30192.6|418
1627872000000|2021-08-02 02:40:00|30248.4|30198.4|30248|30198|30252.3|30202.3|30238.4|30188.4|403
1627872300000|2021-08-02 02:45:00|30251.1|30201.1|30245.5|30195.5|30253|30203|30240.4|30190.4|448
1627872600000|2021-08-02 02:50:00|30246|30196|30237.9|30187.9|30249.2|30199.2|30237.8|30187.8|386
1627872900000|2021-08-02 02:55:00|30237.8|30187.8|30233.9|30183.9|30242.4|30192.4|30232.6|30182.6|367
1627873200000|2021-08-02 03:00:00|30233.7|30183.7|30234.9|30184.9|30242.6|30192.6|30233.2|30183.2|456
1627873500000|2021-08-02 03:05:00|30233.8|30183.8|30234.7|30184.7|30239|30189|30230.4|30180.4|460
1627873800000|2021-08-02 03:10:00|30235.7|30185.7|30236.2|30186.2|30241.6|30191.6|30231.5|30181.5|362
1627874100000|2021-08-02 03:15:00|30236.5|30186.5|30233.8|30183.8|30240.1|30190.1|30231.6|30181.6|429
1627874400000|2021-08-02 03:20:00|30233.6|30183.6|30231.3|30181.3|30239|30189|30228.7|30178.7|519
1627874700000|2021-08-02 03:25:00|30231.4|30181.4|30234.6|30184.6|30236.8|30186.8|30229.6|30179.6|525
1627875000000|2021-08-02 03:30:00|30234.7|30184.7|30230.3|30180.3|30235.7|30185.7|30228.6|30178.6|434
1627875300000|2021-08-02 03:35:00|30233.5|30183.5|30234|30184|30237.6|30187.6|30227.8|30177.8|282
1627875600000|2021-08-02 03:40:00|30233.8|30183.8|30231.9|30181.9|30238.5|30188.5|30229.8|30179.8|350
1627875900000|2021-08-02 03:45:00|30231.8|30181.8|30232.4|30182.4|30239.2|30189.2|30228.3|30178.3|285
1627876200000|2021-08-02 03:50:00|30233.3|30183.3|30232.7|30182.7|30238.2|30188.2|30228.2|30178.2|297
1627876500000|2021-08-02 03:55:00|30232.9|30182.9|30232|30182|30237.5|30187.5|30230|30180|406
1627876800000|2021-08-02 04:00:00|30235.4|30185.4|30230.2|30180.2|30238.4|30188.4|30230.1|30180.1|257
1627877100000|2021-08-02 04:05:00|30230.3|30180.3|30231.9|30181.9|30237.6|30187.6|30229.4|30179.4|215
1627877400000|2021-08-02 04:10:00|30231.4|30181.4|30231.1|30181.1|30240.4|30190.4|30229.4|30179.4|235
1627877700000|2021-08-02 04:15:00|30231.3|30181.3|30230.9|30180.9|30235.9|30185.9|30228.3|30178.3|230
1627878000000|2021-08-02 04:20:00|30231.1|30181.1|30227.1|30177.1|30233.4|30183.4|30225|30175|271
1627878300000|2021-08-02 04:25:00|30228.8|30178.8|30229.2|30179.2|30233.7|30183.7|30224.8|30174.8|207
1627878600000|2021-08-02 04:30:00|30229.3|30179.3|30233|30183|30234.1|30184.1|30226.4|30176.4|237
1627878900000|2021-08-02 04:35:00|30233.5|30183.5|30231.1|30181.1|30236.7|30186.7|30228.6|30178.6|225
1627879200000|2021-08-02 04:40:00|30231.8|30181.8|30234.4|30184.4|30237.6|30187.6|30230.8|30180.8|267
1627879500000|2021-08-02 04:45:00|30232.8|30182.8|30236.9|30186.9|30242.8|30192.8|30230.5|30180.5|254
1627879800000|2021-08-02 04:50:00|30236.8|30186.8|30242.2|30192.2|30246.7|30196.7|30232.1|30182.1|245
1627880100000|2021-08-02 04:55:00|30241.1|30191.1|30284.4|30234.4|30344.3|30254.2|30238.8|30188.8|518
1627880400000|2021-08-02 05:00:00|30284.5|30234.5|30275.4|30225.4|30290.2|30240.2|30266|30216|358
1627880700000|2021-08-02 05:05:00|30277.4|30227.4|30277.3|30227.3|30282.2|30232.2|30270.2|30220.2|327
1627881000000|2021-08-02 05:10:00|30277.5|30227.5|30274.6|30224.6|30281.2|30231.2|30271.4|30221.4|307
1627881300000|2021-08-02 05:15:00|30275.3|30225.3|30269.7|30219.7|30280.4|30230.4|30266.2|30216.2|334
1627881600000|2021-08-02 05:20:00|30269.9|30219.9|30255.8|30205.8|30271.9|30221.9|30254.8|30204.8|385
1627881900000|2021-08-02 05:25:00|30255.6|30205.6|30245.2|30195.2|30257.8|30207.8|30224.1|30174.1|469
1627882200000|2021-08-02 05:30:00|30244.8|30194.8|30242.7|30192.7|30244.8|30194.8|30238.6|30188.6|393
1627882500000|2021-08-02 05:35:00|30240.5|30190.5|30242.7|30192.7|30250.1|30200.1|30235.5|30185.5|408
1627882800000|2021-08-02 05:40:00|30240.3|30190.3|30236.8|30186.8|30242.8|30192.8|30232.3|30182.3|370
1627883100000|2021-08-02 05:45:00|30235.6|30185.6|30235.6|30185.6|30238.4|30188.4|30229.9|30179.9|395
1627883400000|2021-08-02 05:50:00|30235.3|30185.3|30234.3|30184.3|30237.9|30187.9|30230.5|30180.5|406
1627883700000|2021-08-02 05:55:00|30234.6|30184.6|30253.2|30203.2|30253.9|30203.9|30234.1|30184.1|419
1627884000000|2021-08-02 06:00:00|30251.6|30201.6|30232.4|30212.4|30258.7|30222.7|30230.7|30197.7|616
1627884300000|2021-08-02 06:05:00|30231.9|30211.9|30221.7|30201.7|30242.5|30211.9|30218.1|30185.1|497
1627884600000|2021-08-02 06:10:00|30221.3|30201.3|30221.6|30201.6|30243|30208.7|30216.5|30184.3|509
1627884900000|2021-08-02 06:15:00|30221.7|30201.7|30223.7|30173.7|30238|30207|30208.4|30172.1|490
1627885200000|2021-08-02 06:20:00|30224.4|30174.4|30210.9|30190.9|30228|30192.7|30205.4|30171.1|544
1627885500000|2021-08-02 06:25:00|30210.5|30190.5|30210.5|30190.5|30233|30200.2|30206.1|30173.9|622
1627885800000|2021-08-02 06:30:00|30210.3|30190.3|30200.6|30180.6|30220.2|30199|30192.2|30094.8|684
1627886100000|2021-08-02 06:35:00|30201.3|30181.3|30223.3|30203.3|30224.1|30204.1|30200.6|30165.3|458
1627886400000|2021-08-02 06:40:00|30222.5|30202.5|30224.5|30204.5|30227.8|30207.8|30219.5|30199.5|476
1627886700000|2021-08-02 06:45:00|30224.4|30204.4|30223.4|30203.4|30228.9|30208.9|30221.7|30201.7|436
1627887000000|2021-08-02 06:50:00|30224.1|30204.1|30214.7|30194.7|30227.9|30207.9|30213.4|30193.4|405
1627887300000|2021-08-02 06:55:00|30215.6|30195.6|30177.2|30127.2|30218.7|30195.9|30157.1|30122.2|852
1627887600000|2021-08-02 07:00:00|30177|30127|30140.9|30120.9|30183.1|30147.6|30137.4|30114.3|749
1627887900000|2021-08-02 07:05:00|30140.7|30120.7|30134.9|30114.9|30147.5|30124|30129.2|30097.5|721
1627888200000|2021-08-02 07:10:00|30135.1|30115.1|30139.9|30119.9|30141.2|30121.2|30131.1|30111.1|519
1627888500000|2021-08-02 07:15:00|30139.7|30119.7|30144.2|30124.2|30158.4|30125.1|30138.9|30106.4|527
1627888800000|2021-08-02 07:20:00|30144.6|30124.6|30129.3|30109.3|30145.4|30125.4|30127.7|30107.7|510
1627889100000|2021-08-02 07:25:00|30129.2|30109.2|30122.7|30102.7|30136.7|30110.1|30116.6|30085.8|473
1627889400000|2021-08-02 07:30:00|30121.9|30101.9|30088.6|30068.6|30125.2|30105.2|30084.5|30048.4|565
1627889700000|2021-08-02 07:35:00|30088.5|30068.5|30082.3|30062.3|30113.5|30081|30077.2|30057.2|490
1627890000000|2021-08-02 07:40:00|30082.4|30062.4|30078.8|30058.8|30082.7|30062.7|30072|30052|407
1627890300000|2021-08-02 07:45:00|30078.9|30058.9|30061.9|30041.9|30086.2|30058.9|30058.5|30023.1|537
1627890600000|2021-08-02 07:50:00|30062.9|30042.9|30054.1|30034.1|30079.7|30046|30051.5|30018.8|661
1627890900000|2021-08-02 07:55:00|30054.2|30034.2|30118.6|30068.6|30118.6|30080.2|30052.9|30032.9|722
1627891200000|2021-08-02 08:00:00|30120.1|30070.1|30049|30029|30120.1|30084.6|30048.6|30023.8|732
1627891500000|2021-08-02 08:05:00|30048.9|30028.9|30029|30009|30050|30030|30023.5|29990.9|666
1627891800000|2021-08-02 08:10:00|30029.3|30009.3|30043.3|30023.3|30058|30023.3|30021.4|29985.9|774
1627892100000|2021-08-02 08:15:00|30043.2|30023.2|30038.9|30018.9|30050.5|30030.5|30033.3|30013.3|700
1627892400000|2021-08-02 08:20:00|30038.4|30018.4|30033|30013|30041.6|30021.6|30030.3|30010.3|674
1627892700000|2021-08-02 08:25:00|30032.9|30012.9|30035.8|30015.8|30038.7|30018.7|30031.5|30011.5|553
1627893000000|2021-08-02 08:30:00|30036.1|30016.1|30033.4|30013.4|30039.9|30019.9|30030.2|30010.2|513
1627893300000|2021-08-02 08:35:00|30033.6|30013.6|30031.3|30011.3|30037.7|30017.7|30023.1|30003.1|531
1627893600000|2021-08-02 08:40:00|30034.2|30014.2|30032.5|30012.5|30047.6|30027.6|30017.3|29997.3|636
1627893900000|2021-08-02 08:45:00|30032.4|30012.4|30042.9|30022.9|30078.7|30044.1|30030.7|29996.5|609
1627894200000|2021-08-02 08:50:00|30042.4|30022.4|30041.6|30021.6|30043.8|30023.8|30036.6|30016.6|421
1627894500000|2021-08-02 08:55:00|30041.7|30021.7|30021.6|30001.6|30063.9|30027.3|29990.2|29959.3|653
1627894800000|2021-08-02 09:00:00|30023.2|30003.2|30052|30032|30068.7|30037.6|30021.7|29987.2|611
1627895100000|2021-08-02 09:05:00|30052.4|30032.4|30039|30019|30069.1|30035.2|30037.1|30017.1|505
1627895400000|2021-08-02 09:10:00|30038.7|30018.7|30039.1|30019.1|30053.7|30025.2|30035.2|30001.3|576
1627895700000|2021-08-02 09:15:00|30039|30019|30011|29991|30040.7|30020.7|30008.5|29974.3|633
1627896000000|2021-08-02 09:20:00|30011.1|29991.1|30018.1|29998.1|30032.1|29999.9|30011.1|29978.1|575
1627896300000|2021-08-02 09:25:00|30018.9|29998.9|30032.8|30012.8|30049.4|30016.5|30016|29996|640
1627896600000|2021-08-02 09:30:00|30031.7|30011.7|30034.4|30014.4|30047.3|30015.7|30031.3|29995.7|475
1627896900000|2021-08-02 09:35:00|30034.5|30014.5|30031.4|30011.4|30048.6|30017.6|30029.9|29995.3|467
1627897200000|2021-08-02 09:40:00|30031.5|30011.5|30031.2|30011.2|30036.1|30016.1|30026.8|30006.8|507
1627897500000|2021-08-02 09:45:00|30032|30012|30022.8|30002.8|30036.3|30016.3|30021.2|30001.2|560
1627897800000|2021-08-02 09:50:00|30022.9|30002.9|30013.1|29993.1|30032|30006.4|30012.9|29982|599
1627898100000|2021-08-02 09:55:00|30013|29993|29999.3|29979.3|30020.9|29995.1|29997.3|29969.9|654
1627898400000|2021-08-02 10:00:00|29999.4|29979.4|30017.8|29997.8|30043.9|30014.8|29996|29976|732
1627898700000|2021-08-02 10:05:00|30019.5|29999.5|30024.3|30004.3|30036.7|30004.4|30017.5|29986.7|430
1627899000000|2021-08-02 10:10:00|30024.1|30004.1|30030.6|30010.6|30041|30012.1|30018.5|29991|558
1627899300000|2021-08-02 10:15:00|30030.7|30010.7|30032.9|30012.9|30048.5|30013.8|30028.3|29996.9|560
1627899600000|2021-08-02 10:20:00|30033|30013|30042.5|30022.5|30048.8|30025.1|30032.8|29998.1|511
1627899900000|2021-08-02 10:25:00|30042.3|30022.3|30044.8|30024.8|30046.6|30026.6|30040.3|30020.3|432
1627900200000|2021-08-02 10:30:00|30044.9|30024.9|30045.4|30025.4|30058.7|30027.4|30040.6|30004.2|507
1627900500000|2021-08-02 10:35:00|30045.5|30025.5|30041.2|30021.2|30059|30031.7|30040|30008.7|494
1627900800000|2021-08-02 10:40:00|30041.3|30021.3|30038.3|30018.3|30042.7|30022.7|30035.9|30015.9|463
1627901100000|2021-08-02 10:45:00|30038.2|30018.2|30033.3|30013.3|30056.9|30024.6|30032.9|30006.9|427
1627901400000|2021-08-02 10:50:00|30033.4|30013.4|30042.5|30022.5|30043.1|30023.1|30028.7|30008.7|423
1627901700000|2021-08-02 10:55:00|30042.2|30022.2|30040.4|30020.4|30046.2|30026.2|30038.7|30018.7|449
1627902000000|2021-08-02 11:00:00|30040.6|30020.6|30047|30027|30048.2|30028.2|30040.1|30020.1|488
1627902300000|2021-08-02 11:05:00|30046.9|30026.9|30036.5|30016.5|30047.4|30027.4|30036|30016|391
1627902600000|2021-08-02 11:10:00|30036.4|30016.4|30044.3|30024.3|30045|30025|30035.8|30015.8|433
1627902900000|2021-08-02 11:15:00|30044.1|30024.1|30039.1|30019.1|30044.2|30024.2|30036.7|30016.7|491
1627903200000|2021-08-02 11:20:00|30038.6|30018.6|30048.3|30028.3|30048.7|30028.7|30037.3|30017.3|525
1627903500000|2021-08-02 11:25:00|30048.4|30028.4|30040|30020|30048.8|30028.8|30032.9|30012.9|459
1627903800000|2021-08-02 11:30:00|30039.9|30019.9|30040|30020|30054|30022.5|30037.4|30003|434
1627904100000|2021-08-02 11:35:00|30040.2|30020.2|30042.5|30022.5|30044.2|30024.2|30038.8|30018.8|458
1627904400000|2021-08-02 11:40:00|30042.7|30022.7|30043.3|30023.3|30045.8|30025.8|30039.9|30019.9|424
1627904700000|2021-08-02 11:45:00|30043.1|30023.1|30052.4|30032.4|30068|30033.3|30042.1|30008.6|580
1627905000000|2021-08-02 11:50:00|30052.1|30032.1|30049.4|29999.4|30059.3|30035.6|30042.2|29996|586
1627905300000|2021-08-02 11:55:00|30049.3|29999.3|30000.6|29980.6|30049.4|29999.4|29995.5|29960.3|759
1627905600000|2021-08-02 12:00:00|30000.5|29980.5|30002.3|29982.3|30023.4|29988.3|29996.5|29961.9|697
1627905900000|2021-08-02 12:05:00|30004|29984|29979|29959|30004.7|29984.7|29976.1|29941.5|618
1627906200000|2021-08-02 12:10:00|29979.2|29959.2|29958.5|29938.5|29995.8|29962.4|29947.7|29915|643
1627906500000|2021-08-02 12:15:00|29959.2|29939.2|29967.3|29947.3|29982.2|29948.8|29953|29916.6|703
1627906800000|2021-08-02 12:20:00|29967.4|29947.4|29989.4|29969.4|29995.9|29975.9|29966.1|29946.1|771
1627907100000|2021-08-02 12:25:00|29989.5|29969.5|29966.3|29946.3|29993.6|29973.5|29953.4|29929|716
1627907400000|2021-08-02 12:30:00|29966.1|29946.1|29988|29968|30011.3|29974.4|29962.6|29942.6|777
1627907700000|2021-08-02 12:35:00|29987.8|29967.8|30012.1|29992.1|30030.8|30004.3|29986.9|29953.6|700
1627908000000|2021-08-02 12:40:00|30011.2|29991.2|30014.2|29994.2|30029.2|30001.6|30004.8|29972.5|651
1627908300000|2021-08-02 12:45:00|30012|29992|29998.8|29978.8|30022.1|29997.1|29992|29963.8|639
1627908600000|2021-08-02 12:50:00|29999.3|29979.3|30038.2|30018.2|30054.3|30020.4|29986.8|29965.3|648
1627908900000|2021-08-02 12:55:00|30036.7|30016.7|30036.2|30016.2|30053.2|30028.4|30025.9|29991.3|726
1627909200000|2021-08-02 13:00:00|30035.9|30015.9|30025.1|30005.1|30042.7|30022.7|30016.2|29996.2|648
1627909500000|2021-08-02 13:05:00|30025.4|30005.4|30020.2|30000.2|30025.4|30005.4|30018.3|29998.3|444
1627909800000|2021-08-02 13:10:00|30020.9|30000.9|30013.7|29993.7|30022.8|30002.8|30011.9|29991.9|436
1627910100000|2021-08-02 13:15:00|30013.8|29993.8|30018.8|29998.8|30030.7|30002.5|30010.6|29978.7|469
1627910400000|2021-08-02 13:20:00|30018.7|29998.7|30014.7|29994.7|30035.6|30001.4|30011.6|29983.6|493
1627910700000|2021-08-02 13:25:00|30014.9|29994.9|30016.9|29996.9|30031.8|29999.4|30011.3|29981.8|584
1627911000000|2021-08-02 13:30:00|30018|29998|29970.5|29950.5|30021.1|29999.6|29970.5|29948.3|762
1627911300000|2021-08-02 13:35:00|29970.2|29950.2|29961.4|29941.4|29985.5|29951.2|29945.7|29925.7|735
1627911600000|2021-08-02 13:40:00|29961.1|29941.1|29998.7|29948.7|29999.9|29963.4|29959.3|29934.1|666
1627911900000|2021-08-02 13:45:00|29998.4|29948.4|29997.5|29977.5|30037.1|30001.7|29978.6|29943.6|770
1627912200000|2021-08-02 13:50:00|29998.5|29978.5|30024.7|30004.7|30046.2|30016.2|29994.1|29968.2|783
1627912500000|2021-08-02 13:55:00|30024.9|30004.9|30025.6|29975.6|30032.9|30006.9|30007.7|29971|707
1627912800000|2021-08-02 14:00:00|30016.4|29966.4|30007.9|29987.9|30034.2|30001.7|29998.2|29962.9|962
1627913100000|2021-08-02 14:05:00|30006.7|29986.7|30041.2|29991.2|30041.9|30002.9|30003.8|29973.9|779
1627913400000|2021-08-02 14:10:00|30040.3|29990.3|30030|29980|30042.3|29992.3|30023.9|29973.9|687
1627913700000|2021-08-02 14:15:00|30029.7|29979.7|30019.6|29969.6|30033.9|29990.9|29996.2|29946.2|814
1627914000000|2021-08-02 14:20:00|30020.5|29970.5|30016.7|29996.7|30033.8|29999|29996.4|29963.1|783
1627914300000|2021-08-02 14:25:00|30016.9|29996.9|30036.9|30016.9|30040.2|30017.6|30013.2|29988.6|664
1627914600000|2021-08-02 14:30:00|30036.3|30016.3|30075.2|30025.2|30075.6|30041.3|30033.5|30007.4|693
1627914900000|2021-08-02 14:35:00|30075|30025|30041.9|30021.9|30075.6|30038.8|30037.7|30001.6|760
1627915200000|2021-08-02 14:40:00|30041.7|30021.7|30026.6|30006.6|30052.9|30032.9|30026.6|30001.8|759
1627915500000|2021-08-02 14:45:00|30026.8|30006.8|30016.3|29996.3|30044.4|30013.8|29994.8|29962|803
1627915800000|2021-08-02 14:50:00|30016.2|29996.2|30029.3|30009.3|30047.1|30016.3|30012.1|29986.8|777
1627916100000|2021-08-02 14:55:00|30028.6|30008.6|30023.5|30003.5|30056.8|30021.2|30021.4|29989|899
1627916400000|2021-08-02 15:00:00|30023.1|30003.1|30024.6|30004.6|30030|30006.9|30003.5|29969.2|783
1627916700000|2021-08-02 15:05:00|30024.5|30004.5|30035|30015|30037.1|30017.1|30023.9|30003.9|584
1627917000000|2021-08-02 15:10:00|30034.9|30014.9|30030.6|30010.6|30036|30016|30029.3|30009.3|498
1627917300000|2021-08-02 15:15:00|30029.9|30009.9|30013.1|29993.1|30030.6|30010.6|30011.3|29977.9|532
1627917600000|2021-08-02 15:20:00|30013.2|29993.2|30019.1|29969.1|30031.4|30002.2|30002.1|29967.3|515
1627917900000|2021-08-02 15:25:00|30018.5|29968.5|30038.8|29988.4|30044.1|30006.5|30004.9|29968.1|689
1627918200000|2021-08-02 15:30:00|30038.7|29984.1|30050.1|29983.5|30059.3|30002.4|30018.8|29968.8|786
1627918500000|2021-08-02 15:35:00|30050|29984.3|30048.9|29978.4|30066.9|29998.5|30033.5|29968|850
1627918800000|2021-08-02 15:40:00|30051.1|29981.1|30057|29987.4|30065.6|30005.6|30041.7|29971.7|793
1627919100000|2021-08-02 15:45:00|30059.3|29988.1|30039|29989|30060.3|29992.3|30027.5|29977.5|674
1627919400000|2021-08-02 15:50:00|30039.5|29989.5|30032.5|29982.5|30109.1|30007.5|30022.9|29973.8|641
1627919700000|2021-08-02 15:55:00|30032|29982|30039|29989|30040.5|30004|30020|29979.2|671
1627920000000|2021-08-02 16:00:00|30040.1|29990.1|30052.3|30002.3|30140.9|30033.9|30024.5|29972|725
1627920300000|2021-08-02 16:05:00|30048.8|29998.8|30036.5|30016.5|30059.1|30019.7|30029.4|29991.9|640
1627920600000|2021-08-02 16:10:00|30036.6|30016.6|30021.9|30001.9|30049.7|30018.3|30021.6|29986.8|538
1627920900000|2021-08-02 16:15:00|30021.8|30001.8|30047.7|29997.7|30049.8|30015|30021.8|29987.4|569
1627921200000|2021-08-02 16:20:00|30048|29998|30034|30014|30050.1|30016.3|30028.9|29994.4|530
1627921500000|2021-08-02 16:25:00|30033.9|30013.9|30030.7|30010.7|30052|30016.5|30026.5|29991|511
1627921800000|2021-08-02 16:30:00|30030.4|30010.4|30027.1|30007.1|30045.7|30011.3|30024.3|29989.7|507
1627922100000|2021-08-02 16:35:00|30027|30007|30025.2|30005.2|30041.7|30008.9|30022.6|29986|450
1627922400000|2021-08-02 16:40:00|30025.1|30005.1|30037.6|29987.6|30045.6|30008.7|30020.9|29986.4|498
1627922700000|2021-08-02 16:45:00|30037.5|29987.5|30025.6|30005.6|30044.9|30009.7|30021.7|29982.9|487
1627923000000|2021-08-02 16:50:00|30025.5|30005.5|30041.6|29991.6|30060|30010|30024.5|29985.7|590
1627923300000|2021-08-02 16:55:00|30041.5|29991.5|30023.1|30003.1|30045.4|30012.5|30023.1|29987.2|501
1627923600000|2021-08-02 17:00:00|30023.4|30003.4|30046.4|29996.4|30048.6|30015.5|30021.4|29984.5|510
1627923900000|2021-08-02 17:05:00|30045.6|29995.6|30033.5|30013.5|30048.8|30014.6|30027.1|29993.2|515
1627924200000|2021-08-02 17:10:00|30035|30015|30026.3|30006.3|30046.1|30017.2|30026.3|29993.1|532
1627924500000|2021-08-02 17:15:00|30026.6|30006.6|30023.2|30003.2|30029.9|30009.9|30022.8|30002.8|515
1627924800000|2021-08-02 17:20:00|30023.4|30003.4|30049.1|29999.1|30055.7|30008.1|30023.4|29991.2|623
1627925100000|2021-08-02 17:25:00|30049.4|29999.4|30047.4|29997.4|30054.3|30004.3|30045.8|29995.8|537
1627925400000|2021-08-02 17:30:00|30047.8|29997.8|30048.2|29998.2|30055|30005|30045.4|29995.4|507
1627925700000|2021-08-02 17:35:00|30048|29998|30048.8|29998.8|30054.3|30014.6|30033.8|29997.5|530
1627926000000|2021-08-02 17:40:00|30048.1|29998.1|30050.2|30000.2|30055.2|30018|30032.4|29998.1|632
1627926300000|2021-08-02 17:45:00|30050|30000|30035.2|30015.2|30053.6|30017.5|30031.6|29999|469
1627926600000|2021-08-02 17:50:00|30035.4|30015.4|30031.5|30011.5|30050.4|30015.4|30030.4|29995.7|477
1627926900000|2021-08-02 17:55:00|30031.3|30011.3|30051.1|30001.1|30054.6|30014.4|30028.4|29991.9|530
1627927200000|2021-08-02 18:00:00|30050.3|30000.3|30055.1|30005.1|30056.9|30016.6|30032.9|29999.4|521
1627927500000|2021-08-02 18:05:00|30055.6|30005.6|30050.7|30000.7|30056.1|30006.1|30049.4|29999.4|444
1627927800000|2021-08-02 18:10:00|30050.3|30000.3|30049.2|29999.2|30053|30018.4|30032.1|29997|420
1627928100000|2021-08-02 18:15:00|30049|29999|30030.2|30010.2|30049.5|30014|30027.3|29994.7|341
1627928400000|2021-08-02 18:20:00|30030.8|30010.8|30030.9|30010.9|30033.9|30013.9|30028.6|30008.6|372
1627928700000|2021-08-02 18:25:00|30031.7|30011.7|30032.3|30012.3|30035.4|30015.4|30030.5|30010.5|381
1627929000000|2021-08-02 18:30:00|30032.4|30012.4|30023.2|30003.2|30055.2|30016.2|30021.4|29987.5|492
1627929300000|2021-08-02 18:35:00|30023.5|30003.5|30025.5|30005.5|30042.3|30006.5|30022|29987.4|369
1627929600000|2021-08-02 18:40:00|30025.6|30005.6|30026.6|30006.6|30029|30009|30024|30004|419
1627929900000|2021-08-02 18:45:00|30027|30007|30029.2|30009.2|30031.1|30011.1|30023.3|30003.3|336
1627930200000|2021-08-02 18:50:00|30028.9|30008.9|30023.2|30003.2|30030.7|30010.7|30023.1|30003.1|353
1627930500000|2021-08-02 18:55:00|30025.1|30005.1|30025.4|30005.4|30030.2|30010.2|30021.2|30001.2|399
1627930800000|2021-08-02 19:00:00|30026.8|30006.8|30026.3|30006.3|30028.9|30008.9|30023.5|30003.5|402
1627931100000|2021-08-02 19:05:00|30026.7|30006.7|30015.2|29995.2|30040.9|30007.3|30011.7|29973|561
1627931400000|2021-08-02 19:10:00|30015.4|29995.4|30019.6|29999.6|30036.2|30001.7|30013.3|29979.2|501
1627931700000|2021-08-02 19:15:00|30019.7|29999.7|30020.1|30000.1|30036.6|30001|30016.8|29981.5|419
1627932000000|2021-08-02 19:20:00|30020.6|30000.6|30021.3|30001.3|30039.6|30004.3|30019.2|29987|447
1627932300000|2021-08-02 19:25:00|30020.6|30000.6|30023.4|30003.4|30040.6|30006.3|30019.8|29988.6|409
1627932600000|2021-08-02 19:30:00|30022.9|30002.9|30024.9|30004.9|30025.6|30005.6|30021.3|30001.3|432
1627932900000|2021-08-02 19:35:00|30024.7|30004.7|30026.3|30006.3|30041.9|30008|30023.5|29990|455
1627933200000|2021-08-02 19:40:00|30026.7|30006.7|30046.5|29996.5|30063.5|30008.4|30025.6|29991.8|543
1627933500000|2021-08-02 19:45:00|30053.4|29999.4|30078.1|29993.3|30088.9|30009.2|30053.4|29986|399
1627933800000|2021-08-02 19:50:00|30078.5|29993.9|30068.3|29993.3|30097.5|30001.8|30058.6|29979.1|514
1627934100000|2021-08-02 19:55:00|30066.2|29991.2|30054|29979.3|30072.1|29998|30041.5|29975.9|628
1627934400000|2021-08-02 20:00:00|30053.9|29979.2|30051.3|29982.6|30075|29996|30037.1|29974.4|566
1627934700000|2021-08-02 20:05:00|30056.2|29984.3|30039.6|29988.1|30061.5|29994.3|30032.9|29973.5|372
1627935000000|2021-08-02 20:10:00|30039.4|29989.5|30035.8|29985.8|30053.9|29996.3|30031.1|29978.6|404
1627935300000|2021-08-02 20:15:00|30034.9|29984.9|30038.5|29988.5|30043|29993|30031.4|29981.4|265
1627935600000|2021-08-02 20:20:00|30038|29988|30037.7|29987.1|30044|29993.7|30028.5|29978.5|346
1627935900000|2021-08-02 20:25:00|30038.6|29988.6|30033.9|29983.9|30070.2|29998|30032|29973.5|402
1627936200000|2021-08-02 20:30:00|30042.8|29983.8|30043.1|29978.7|30055.9|29992|30031.5|29971|250
1627936500000|2021-08-02 20:35:00|30048.3|29973.4|30041.1|29986.4|30059.1|29992|30033.8|29972.9|182
1627936800000|2021-08-02 20:40:00|30041.3|29986.3|30043.8|29986.9|30059.3|29989.8|30031.7|29972.5|238
1627937100000|2021-08-02 20:45:00|30044.2|29985.4|30058.1|29969.4|30058.1|29988.3|30029.4|29963.5|255
1627937400000|2021-08-02 20:50:00|30050.5|29977.7|30052.8|29972|30073.2|29987.7|30028.3|29949.2|299
1627937700000|2021-08-02 20:55:00|30057.5|29971.7|30078.1|29980.7|30078.5|29992.9|30047|29951.5|319
1627938000000|2021-08-02 21:00:00|30085|29978|30078|29971|30088.1|29981.1|30076.3|29969.3|45
1627938300000|2021-08-02 21:05:00|30082.1|29975.1|30078.4|29971.4|30105.5|29998.5|30068.3|29961.3|131
1627938600000|2021-08-02 21:10:00|30146.8|30039.8|30110.1|30003.1|30152.3|30045.3|30101.7|29994.7|59
1627938900000|2021-08-02 21:15:00|30131.1|30024.1|30129.6|30022.6|30132.6|30025.6|30102.9|29995.9|54
1627939200000|2021-08-02 21:20:00|30116.3|30009.3|30099.8|29992.8|30128.2|30021.2|30091.9|29984.9|71
1627939500000|2021-08-02 21:25:00|30108.9|30001.9|30126.6|30019.6|30126.9|30019.9|30091.3|29984.3|61
1627939800000|2021-08-02 21:30:00|30126.5|30019.5|30132.3|30025.3|30135.3|30028.3|30088|29981|293
1627940100000|2021-08-02 21:35:00|30129.2|30022.2|30101.2|29994.2|30140.3|30033.3|30075.7|29968.7|169
1627940400000|2021-08-02 21:40:00|30100.7|29993.7|30109.2|30002.2|30156.1|30049.1|30088|29981|286
1627940700000|2021-08-02 21:45:00|30109.8|30002.8|30102.6|29995.6|30142.6|30035.6|30090.4|29983.4|256
1627941000000|2021-08-02 21:50:00|30104.9|29997.9|30108.9|30001.9|30156.9|30049.9|30090.5|29983.5|286
1627941300000|2021-08-02 21:55:00|30099.5|29992.5|30111.6|30004.6|30134.5|30027.5|30085.8|29978.8|216
1627941600000|2021-08-02 22:00:00|30096.5|29989.5|30105.4|29998.4|30121.2|30029.8|30092.8|29985.8|392
1627941900000|2021-08-02 22:05:00|30099.9|29992.9|30103.3|29996.3|30127.5|30020.5|30086.6|29979.6|257
1627942200000|2021-08-02 22:10:00|30104.9|29997.9|30095.2|29988.2|30126.5|30019.5|30087.9|29980.9|223
1627942500000|2021-08-02 22:15:00|30091.1|29984.1|30102.7|29995.7|30124.3|30017.3|30084|29977|260
1627942800000|2021-08-02 22:20:00|30099.8|29992.8|30102.6|29995.6|30117.2|30013.6|30087.5|29980.5|199
1627943100000|2021-08-02 22:25:00|30097.1|29990.1|30106.6|29999.6|30130.4|30023.4|30082.7|29975.7|209
1627943400000|2021-08-02 22:30:00|30103.1|29996.1|30090.3|29983.3|30118.3|30017|30086.8|29979.8|184
1627943700000|2021-08-02 22:35:00|30092.7|29985.7|30102.3|29997.8|30112.9|30012.2|30083.8|29976.8|222
1627944000000|2021-08-02 22:40:00|30093.7|29986.7|30101.9|29994.9|30113.8|30012.4|30084.3|29978|244
1627944300000|2021-08-02 22:45:00|30099.5|29992.5|30099.4|29992.4|30114|30015.1|30085.4|29978.4|293
1627944600000|2021-08-02 22:50:00|30101|29994|30099.7|29992.7|30107|30013.5|30083.2|29977|217
1627944900000|2021-08-02 22:55:00|30095.8|29988.8|30101.1|29994.1|30112.3|30005.3|30085.8|29978.8|247
1627945200000|2021-08-02 23:00:00|30101.3|29994.3|30107|30000|30112.1|30005.1|30078.8|29981.2|377
1627945500000|2021-08-02 23:05:00|30106.1|29999.1|30104.3|29997.3|30110.4|30003.4|30097.2|29990.2|420
1627945800000|2021-08-02 23:10:00|30104.6|29997.6|30105.6|29998.6|30116.5|30009.5|30098.8|29991.8|372
1627946100000|2021-08-02 23:15:00|30106.5|29999.5|30103|29996|30111.1|30004.1|30098.4|29991.4|441
1627946400000|2021-08-02 23:20:00|30103.8|29996.8|30099.9|29992.9|30106.6|29999.6|30097.3|29990.3|468
1627946700000|2021-08-02 23:25:00|30098.6|29991.6|30100.8|29993.8|30104.3|29997.3|30095.7|29988.7|487
1627947000000|2021-08-02 23:30:00|30101.6|29994.6|30101|29994|30105.5|29998.5|30088.4|29981.4|384
1627947300000|2021-08-02 23:35:00|30100|29993|30089.3|29982.3|30107.5|30000.5|30082.4|29975.4|314
1627947600000|2021-08-02 23:40:00|30088.5|29981.5|30104|29997|30111.8|30004.8|30087.8|29980.8|327
1627947900000|2021-08-02 23:45:00|30105.1|29998.1|30086.5|29979.5|30110.5|30003.5|30086.5|29979.5|266
1627948200000|2021-08-02 23:50:00|30093.7|29986.7|30099.1|29992.1|30105.2|29998.2|30085.4|29978.4|281
1627948500000|2021-08-02 23:55:00|30095.9|29988.9|30092.9|29985.9|30109.2|30002.2|30081.8|29974.8|266
1627948800000|2021-08-03 00:00:00|30099.8|29992.8|30071.1|29997.1|30102|30009.3|30056.5|29971.9|464
1627949100000|2021-08-03 00:05:00|30074.2|29996.6|30043.8|29993.8|30075.1|30009.8|30030.3|29968.2|400
1627949400000|2021-08-03 00:10:00|30037.6|29987.6|30028.1|29974.9|30042.6|29992.6|30026.3|29966.7|373
1627949700000|2021-08-03 00:15:00|30033.3|29978.1|30018.4|29968.4|30035.2|29982.9|30017.4|29963.4|374
1627950000000|2021-08-03 00:20:00|30017.5|29967.5|30018.7|29968.7|30027.2|29977.2|30013.3|29961.2|397
1627950300000|2021-08-03 00:25:00|30018.1|29968.1|30025.8|29975.8|30026.5|29976.5|30014.2|29964|378
1627950600000|2021-08-03 00:30:00|30025.7|29975.7|30029|29979|30034.4|29984.4|30017|29962.9|400
1627950900000|2021-08-03 00:35:00|30028.5|29978.5|30030.8|29980.8|30035.4|29985.4|30020.8|29970.3|392
1627951200000|2021-08-03 00:40:00|30030.1|29980.1|30026.4|29976.4|30036.7|29986.7|30023.3|29971.7|320
1627951500000|2021-08-03 00:45:00|30027.9|29977.9|30033.5|29983.5|30034.8|29984.8|30022.4|29965.1|325
1627951800000|2021-08-03 00:50:00|30033|29983|30035.9|29985.9|30037|29987|30024.3|29972|366
1627952100000|2021-08-03 00:55:00|30036.6|29986.6|30033.3|29983.3|30039.4|29989.4|30028.1|29978.1|425
1627952400000|2021-08-03 01:00:00|30034.7|29984.7|30035.2|29985.2|30038.4|29988.4|30026.9|29976.9|497
1627952700000|2021-08-03 01:05:00|30035.6|29985.6|30032.9|29982.9|30041.2|29991.2|30029.3|29979.3|504
1627953000000|2021-08-03 01:10:00|30033|29983|30037.9|29987.9|30041.5|29991.5|30029.8|29979.8|387
1627953300000|2021-08-03 01:15:00|30038.2|29988.2|30037.9|29987.9|30042.9|29992.9|30030.8|29980.8|493
1627953600000|2021-08-03 01:20:00|30037.6|29987.6|30037.8|29987.8|30041.9|29991.9|30031.8|29981.8|442
1627953900000|2021-08-03 01:25:00|30038.3|29988.3|30040.1|29990.1|30041.3|29991.3|30033.1|29983.1|373
1627954200000|2021-08-03 01:30:00|30040.2|29990.2|30040.1|29990.1|30046.2|29996.2|30037|29987|428
1627954500000|2021-08-03 01:35:00|30040.2|29990.2|30039.1|29989.1|30042.2|29992.2|30033.7|29983.7|418
1627954800000|2021-08-03 01:40:00|30038.8|29988.8|30039|29989|30041.7|29991.7|30033.2|29983.2|385
1627955100000|2021-08-03 01:45:00|30039.6|29989.6|30033.5|29983.5|30042.6|29992.6|30027.9|29977.9|424
1627955400000|2021-08-03 01:50:00|30033.2|29983.2|30028.9|29978.9|30036.1|29986.1|30026.8|29976.8|496
1627955700000|2021-08-03 01:55:00|30029|29979|30027.7|29977.7|30031.1|29981.1|30020.8|29970.8|449
1627956000000|2021-08-03 02:00:00|30027.2|29977.2|30025.3|29975.3|30031|29981|30023.9|29973.9|448
1627956300000|2021-08-03 02:05:00|30025.4|29975.4|30023|29973|30028.6|29978.6|30019.7|29968.2|418
1627956600000|2021-08-03 02:10:00|30023.1|29973.1|30022|29972|30027.2|29977.2|30019.8|29969.8|459
1627956900000|2021-08-03 02:15:00|30022.2|29972.2|30030|29980|30032|29982|30019.5|29969.5|388
1627957200000|2021-08-03 02:20:00|30030.6|29980.6|30029.3|29979.3|30033.5|29983.5|30023.3|29972.5|393
1627957500000|2021-08-03 02:25:00|30027.2|29977.2|30026.8|29976.8|30032.4|29982.4|30022.7|29972.7|365
1627957800000|2021-08-03 02:30:00|30027|29977|30027.2|29977.2|30033.1|29983.1|30023.4|29973.4|384
1627958100000|2021-08-03 02:35:00|30028.8|29978.8|30028.3|29978.3|30031.5|29981.5|30021.6|29971.6|421
1627958400000|2021-08-03 02:40:00|30028.7|29978.7|30033.4|29983.4|30036.6|29986.6|30026|29976|374
1627958700000|2021-08-03 02:45:00|30033.1|29983.1|30035.2|29985.2|30038.1|29988.1|30025.9|29975.5|374
1627959000000|2021-08-03 02:50:00|30035.6|29985.6|30035.5|29985.5|30038.9|29988.9|30030|29979.7|365
1627959300000|2021-08-03 02:55:00|30035.2|29985.2|30034.2|29984.2|30042.2|29992.2|30031.5|29979.9|298
1627959600000|2021-08-03 03:00:00|30034.3|29984.3|30032.9|29982.9|30041.6|29991.6|30030.9|29980.7|371
1627959900000|2021-08-03 03:05:00|30033.3|29983.3|30028.6|29978.6|30036.7|29986.7|30026|29964.8|382
1627960200000|2021-08-03 03:10:00|30028.5|29978.5|30021.8|29971.8|30030.5|29980.5|30019.5|29969.5|394
1627960500000|2021-08-03 03:15:00|30025.9|29975.9|30031.5|29981.5|30032.3|29982.3|30022.3|29971.9|354
1627960800000|2021-08-03 03:20:00|30030.9|29980.9|30028.4|29978.4|30035.2|29985.2|30024.2|29972.5|405
1627961100000|2021-08-03 03:25:00|30027.4|29977.4|30035.8|29985.8|30039.1|29989.1|30023.7|29971|355
1627961400000|2021-08-03 03:30:00|30035.7|29985.7|30033.2|29983.2|30039.5|29989.5|30029.1|29975.8|414
1627961700000|2021-08-03 03:35:00|30033|29983|30036.5|29986.5|30040.8|29990.8|30028.8|29975|346
1627962000000|2021-08-03 03:40:00|30036.4|29986.4|30030.4|29980.4|30038.9|29988.9|30028.6|29973.8|291
1627962300000|2021-08-03 03:45:00|30031.6|29981.6|30031.6|29981.6|30036.5|29986.5|30026.3|29976.3|339
1627962600000|2021-08-03 03:50:00|30030.9|29980.9|30024.8|29974.8|30032.3|29982.3|30021.9|29967.5|270
1627962900000|2021-08-03 03:55:00|30025.1|29975.1|30028.5|29978.5|30032|29982|30023.1|29971.8|336
1627963200000|2021-08-03 04:00:00|30028.6|29978.6|30024.1|29974.1|30031.3|29981.3|30022.3|29964.8|281
1627963500000|2021-08-03 04:05:00|30024.4|29974.4|30024.4|29974.4|30030.9|29980.9|30020|29959.9|315
1627963800000|2021-08-03 04:10:00|30027|29977|30025.8|29975.8|30031.6|29981.6|30020.1|29969.2|326
1627964100000|2021-08-03 04:15:00|30025.7|29975.7|30020.9|29970.9|30029.2|29979.2|30016.4|29959.5|374
1627964400000|2021-08-03 04:20:00|30020.4|29967.9|30022.6|29972.6|30026.8|29976.8|30016|29966|322
1627964700000|2021-08-03 04:25:00|30021.9|29971.9|30019.5|29969.5|30024.2|29974.2|30015.7|29962.6|357
1627965000000|2021-08-03 04:30:00|30019.4|29969.4|30017.8|29967.8|30025.4|29975.4|30010.2|29957.1|748
1627965300000|2021-08-03 04:35:00|30017.5|29967.5|30009.5|29959.5|30019.6|29969.6|30006|29956|617
1627965600000|2021-08-03 04:40:00|30009.6|29959.6|30016.4|29966.4|30019.5|29969.5|30004.2|29954.2|501
1627965900000|2021-08-03 04:45:00|30016|29966|30020.7|29970.7|30022.8|29972.8|30009.7|29957.8|468
1627966200000|2021-08-03 04:50:00|30021.1|29971.1|30017|29960.7|30025.5|29975.5|30014.4|29957.1|395
1627966500000|2021-08-03 04:55:00|30017.4|29967.4|30012.8|29962.8|30021.1|29971.1|30009.5|29958.3|417
1627966800000|2021-08-03 05:00:00|30014.9|29964.9|30008|29958|30015.9|29965.9|30003.5|29952.3|506
1627967100000|2021-08-03 05:05:00|30009.7|29959.7|30016.1|29966.1|30019|29969|30007|29957|425
1627967400000|2021-08-03 05:10:00|30015.9|29965.9|30016.5|29966.5|30020.4|29970.4|30010|29959.8|391
1627967700000|2021-08-03 05:15:00|30015.9|29965.9|30021.6|29971.6|30023.6|29973.6|30012.3|29962.3|452
1627968000000|2021-08-03 05:20:00|30022.3|29972.3|30017.1|29967.1|30023.4|29973.4|30013.7|29963.7|384
1627968300000|2021-08-03 05:25:00|30016.8|29966.8|30024|29974|30025.2|29975.2|30013.9|29963.9|394
1627968600000|2021-08-03 05:30:00|30024.4|29974.4|30021.7|29971.7|30027.1|29977.1|30015|29965|426
1627968900000|2021-08-03 05:35:00|30019.7|29969.7|30022.2|29972.2|30026.3|29976.3|30016.9|29966.9|459
1627969200000|2021-08-03 05:40:00|30022.3|29972.3|30027|29977|30030.2|29980.2|30019.5|29969.5|352
1627969500000|2021-08-03 05:45:00|30021.6|29971.6|30027.7|29977.7|30032.6|29982.6|30021.2|29970.3|351
1627969800000|2021-08-03 05:50:00|30027.4|29977.4|30032.4|29982.4|30035.4|29985.4|30022|29969|407
1627970100000|2021-08-03 05:55:00|30032.7|29982.7|30030.2|29980.2|30036.3|29986.3|30027|29977|462
1627970400000|2021-08-03 06:00:00|30029.8|29979.8|30022.4|29972.4|30031.6|29989.4|30006.3|29969.5|581
1627970700000|2021-08-03 06:05:00|30021.9|29971.9|30015|29965|30026.3|29992.3|30009.9|29959.9|573
1627971000000|2021-08-03 06:10:00|30015.7|29965.7|30019.8|29969.8|30022.8|29983.7|29998.5|29959.9|564
1627971300000|2021-08-03 06:15:00|30020.1|29970.1|30009|29959|30021.4|29971.4|30000.4|29950.4|603
1627971600000|2021-08-03 06:20:00|30009.2|29959.2|30004.6|29954.6|30012.4|29962.4|29994.6|29944.6|607
1627971900000|2021-08-03 06:25:00|30004.9|29954.9|30003.6|29953.6|30028.4|29968.5|29998.8|29948.8|619
1627972200000|2021-08-03 06:30:00|30003.9|29953.9|30020.3|29970.3|30053.4|29990.2|29986.7|29949.1|774
1627972500000|2021-08-03 06:35:00|30017.7|29967.7|30018.8|29968.8|30070.8|30020.7|30004.7|29956.4|754
1627972800000|2021-08-03 06:40:00|30019|29969|30011.5|29991.5|30026.3|29996.7|30001.9|29963.6|630
1627973100000|2021-08-03 06:45:00|30010.6|29990.6|30019.5|29999.5|30031.2|30001.9|30009.4|29980|494
1627973400000|2021-08-03 06:50:00|30020|30000|30007.4|29987.4|30031|30000.7|30001.2|29969.7|611
1627973700000|2021-08-03 06:55:00|30007.8|29987.8|30018.8|29998.8|30019|29999|30007.8|29987.8|550
1627974000000|2021-08-03 07:00:00|30018.9|29998.9|30007.4|29987.4|30024|29999|29998|29967.1|780
1627974300000|2021-08-03 07:05:00|30007.1|29987.1|30007.8|29987.8|30021.8|29991.3|30002.4|29969.5|631
1627974600000|2021-08-03 07:10:00|30007.5|29987.5|30005.4|29985.4|30009.3|29989.3|29993.4|29973.4|593
1627974900000|2021-08-03 07:15:00|30005.6|29985.6|30000|29980|30007.1|29987.1|29993.2|29973.2|569
1627975200000|2021-08-03 07:20:00|30000.2|29980.2|29987|29967|30004.2|29984.2|29985.4|29965.4|512
1627975500000|2021-08-03 07:25:00|29986.8|29966.8|29989.5|29969.5|29989.6|29969.6|29976.6|29956.6|579
1627975800000|2021-08-03 07:30:00|29988.9|29968.9|29963.9|29943.9|29993.7|29971.7|29959.7|29939.7|691
1627976100000|2021-08-03 07:35:00|29963.5|29943.5|29934.7|29914.7|29980.3|29950.1|29931.6|29907|721
1627976400000|2021-08-03 07:40:00|29934.2|29914.2|29932.3|29912.3|29949.7|29917.9|29930.3|29895|693
1627976700000|2021-08-03 07:45:00|29932|29912|29924.8|29904.8|29935|29915|29923.1|29903.1|647
1627977000000|2021-08-03 07:50:00|29925.1|29905.1|29924.1|29904.1|29926.3|29906.3|29913.9|29893.9|585
1627977300000|2021-08-03 07:55:00|29925.1|29905.1|29940.3|29920.3|29970.8|29944.5|29923|29903|688
1627977600000|2021-08-03 08:00:00|29939.7|29919.7|29936.4|29916.4|29942.7|29922.7|29933.8|29913.8|454
1627977900000|2021-08-03 08:05:00|29936.5|29916.5|29935.4|29915.4|29942.5|29922.5|29933|29913|492
1627978200000|2021-08-03 08:10:00|29935.5|29915.5|29945.2|29925.2|29951.2|29931.2|29932|29912|592
1627978500000|2021-08-03 08:15:00|29945.4|29925.4|29939.9|29919.9|29945.9|29925.9|29936.3|29916.3|564
1627978800000|2021-08-03 08:20:00|29938.8|29918.8|29937.7|29917.7|29947.1|29927.1|29937.6|29917.6|530
1627979100000|2021-08-03 08:25:00|29938.5|29918.5|29919.9|29899.9|29942.5|29922.5|29919|29899|581
1627979400000|2021-08-03 08:30:00|29919.8|29899.8|29906.1|29886.1|29922.2|29902.2|29903.9|29883.9|551
1627979700000|2021-08-03 08:35:00|29906.3|29886.3|29903.3|29883.3|29907.5|29887.5|29902.1|29882.1|435
1627980000000|2021-08-03 08:40:00|29903.8|29883.8|29909|29889|29912.2|29892.2|29899.9|29879.9|526
1627980300000|2021-08-03 08:45:00|29909.6|29889.6|29905.9|29885.9|29912.8|29892.8|29904.3|29884.3|676
1627980600000|2021-08-03 08:50:00|29905.7|29885.7|29886.2|29866.2|29905.9|29885.9|29882.9|29862.9|591
1627980900000|2021-08-03 08:55:00|29886.6|29866.6|29889.5|29869.5|29911.6|29878|29875.9|29855.9|579
1627981200000|2021-08-03 09:00:00|29889.9|29869.9|29912.1|29862.1|29914.3|29882.8|29889.9|29860.1|607
1627981500000|2021-08-03 09:05:00|29912.3|29862.3|29904.4|29884.4|29917|29887.2|29895.8|29861.1|526
1627981800000|2021-08-03 09:10:00|29904.2|29884.2|29910.2|29890.2|29912.9|29892.9|29901|29881|512
1627982100000|2021-08-03 09:15:00|29910.6|29890.6|29907.9|29887.9|29911.4|29891.4|29905.8|29885.8|416
1627982400000|2021-08-03 09:20:00|29907.6|29887.6|29910.3|29890.3|29912.5|29892.5|29901.9|29881.9|450
1627982700000|2021-08-03 09:25:00|29909.4|29889.4|29908.5|29888.5|29916.4|29896.4|29906.5|29886.5|532
1627983000000|2021-08-03 09:30:00|29908.8|29888.8|29906.2|29886.2|29910.2|29890.2|29900.5|29880.5|486
1627983300000|2021-08-03 09:35:00|29906.3|29886.3|29901.5|29881.5|29908.2|29888.2|29899.7|29879.7|419
1627983600000|2021-08-03 09:40:00|29901.6|29881.6|29900|29880|29909.2|29889.2|29897.8|29877.8|507
1627983900000|2021-08-03 09:45:00|29900.4|29880.4|29894.5|29874.5|29902.8|29882.8|29893|29873|585
1627984200000|2021-08-03 09:50:00|29895.2|29875.2|29887.4|29867.4|29896.1|29876.1|29885.2|29865.2|535
1627984500000|2021-08-03 09:55:00|29886.5|29866.5|29882.8|29862.8|29888.7|29868.7|29878.5|29858.5|564
1627984800000|2021-08-03 10:00:00|29883|29863|29877.3|29857.3|29888.6|29868.6|29876.4|29856.4|656
1627985100000|2021-08-03 10:05:00|29877.1|29857.1|29847.7|29827.7|29879.6|29859.6|29846.7|29826.7|577
1627985400000|2021-08-03 10:10:00|29847.9|29827.9|29840.8|29820.8|29848.9|29828.9|29839.3|29819.3|594
1627985700000|2021-08-03 10:15:00|29839.9|29819.9|29838.2|29818.2|29845.8|29825.8|29836|29816|586
1627986000000|2021-08-03 10:20:00|29837.8|29817.8|29815.8|29795.8|29842.9|29822|29814.3|29792.5|612
1627986300000|2021-08-03 10:25:00|29815.9|29795.9|29834.1|29814.1|29837.7|29817.7|29803.2|29783.2|645
1627986600000|2021-08-03 10:30:00|29833.9|29813.9|29837.9|29817.9|29839.5|29819.5|29833.3|29813.3|421
1627986900000|2021-08-03 10:35:00|29837.8|29817.8|29845.9|29825.9|29846.5|29826.5|29836|29816|376
1627987200000|2021-08-03 10:40:00|29846|29826|29839.7|29819.7|29849.7|29829.7|29839.3|29819.3|412
1627987500000|2021-08-03 10:45:00|29839.6|29819.6|29822.2|29802.2|29841.9|29821.9|29821.6|29789.3|580
1627987800000|2021-08-03 10:50:00|29823.2|29803.2|29834.7|29814.7|29844.3|29824.3|29821.1|29801.1|630
1627988100000|2021-08-03 10:55:00|29834.5|29814.5|29841.1|29821.1|29847.3|29827.3|29831.1|29811.1|662
1627988400000|2021-08-03 11:00:00|29840.5|29820.5|29835.7|29815.7|29846.5|29826.5|29829.6|29809.6|605
1627988700000|2021-08-03 11:05:00|29835.5|29815.5|29830.6|29810.6|29839.3|29819.3|29830.3|29810.3|557
1627989000000|2021-08-03 11:10:00|29830.9|29810.9|29809.5|29789.5|29835.8|29815.8|29808.6|29788.6|539
1627989300000|2021-08-03 11:15:00|29809.8|29789.8|29809.5|29789.5|29813.4|29793.4|29806.8|29786.8|533
1627989600000|2021-08-03 11:20:00|29808.8|29788.8|29796.8|29776.8|29809.5|29789.5|29796.2|29776.2|512
1627989900000|2021-08-03 11:25:00|29796.2|29776.2|29795.2|29775.2|29797.7|29777.7|29789.9|29769.9|515
1627990200000|2021-08-03 11:30:00|29795.9|29775.9|29814.2|29794.2|29814.5|29794.5|29792.4|29772.4|584
1627990500000|2021-08-03 11:35:00|29813.3|29793.3|29819|29799|29819.2|29799.2|29810.6|29790.6|466
1627990800000|2021-08-03 11:40:00|29818|29798|29830.2|29810.2|29835.3|29815.3|29815.7|29795.7|493
1627991100000|2021-08-03 11:45:00|29830.3|29810.3|29842.1|29822.1|29861.3|29829.6|29822.6|29802.6|639
1627991400000|2021-08-03 11:50:00|29841.8|29821.8|29837|29817|29856.1|29824|29835.2|29805.4|552
1627991700000|2021-08-03 11:55:00|29836.9|29816.9|29831.7|29811.7|29837.2|29817.2|29826.6|29806.6|691
1627992000000|2021-08-03 12:00:00|29831.5|29811.5|29839.8|29819.8|29839.8|29819.8|29831.5|29811.5|589
1627992300000|2021-08-03 12:05:00|29840|29820|29844.9|29824.9|29849.6|29829.6|29837.9|29817.9|748
1627992600000|2021-08-03 12:10:00|29845.5|29825.5|29847.5|29827.5|29853.5|29833.5|29840|29820|721
1627992900000|2021-08-03 12:15:00|29848|29828|29847.1|29827.1|29854.1|29834.1|29842.8|29822.8|586
1627993200000|2021-08-03 12:20:00|29847.2|29827.2|29854.1|29834.1|29858.1|29838.1|29846.6|29826.6|675
1627993500000|2021-08-03 12:25:00|29853.1|29833.1|29860.9|29840.9|29867.5|29847.5|29851.5|29831.5|637
1627993800000|2021-08-03 12:30:00|29861.1|29841.1|29849|29829|29864.2|29844.2|29845.3|29825.3|649
1627994100000|2021-08-03 12:35:00|29848.9|29828.9|29867.4|29847.4|29883.7|29863.7|29848|29828|636
1627994400000|2021-08-03 12:40:00|29867.5|29847.5|29851.5|29831.5|29868.5|29848.5|29847.4|29827.4|497
1627994700000|2021-08-03 12:45:00|29851.6|29831.6|29840.3|29820.3|29852.2|29832.2|29831.8|29811.8|612
1627995000000|2021-08-03 12:50:00|29840.4|29820.4|29831.3|29811.3|29841.1|29821.1|29821.8|29801.8|621
1627995300000|2021-08-03 12:55:00|29831.1|29811.1|29854.3|29834.3|29858.5|29838.5|29829.6|29809.6|665
1627995600000|2021-08-03 13:00:00|29854.2|29834.2|29854.3|29834.3|29863.4|29843.4|29848.9|29828.9|664
1627995900000|2021-08-03 13:05:00|29855.2|29835.2|29875.3|29855.3|29890.9|29870.9|29847.8|29827.8|638
1627996200000|2021-08-03 13:10:00|29875.2|29855.2|29912.4|29862.4|29931.5|29901.7|29866.7|29846.7|755
1627996500000|2021-08-03 13:15:00|29913|29863|29905|29885|29923.1|29898.6|29890.7|29857|757
1627996800000|2021-08-03 13:20:00|29904.9|29884.9|29888|29868|29917.7|29897.7|29881.8|29846.1|807
1627997100000|2021-08-03 13:25:00|29887.7|29867.7|29885.4|29865.4|29889.6|29869.6|29878|29858|614
1627997400000|2021-08-03 13:30:00|29886.2|29866.2|29923.8|29903.8|29939.3|29912.9|29881.7|29861.7|826
1627997700000|2021-08-03 13:35:00|29921.8|29901.8|29971.3|29951.3|29987.5|29960.7|29921.8|29900|930
1627998000000|2021-08-03 13:40:00|29972|29952|29965.2|29945.2|29976.5|29956.5|29955.4|29921|796
1627998300000|2021-08-03 13:45:00|29966.1|29946.1|30008.5|29988.5|30014|29994|29965.3|29945.3|837
1627998600000|2021-08-03 13:50:00|30008.4|29988.4|30014|29994|30022.3|30002.3|29999.3|29979.3|769
1627998900000|2021-08-03 13:55:00|30015.2|29995.2|30003.4|29953.4|30023.7|29998.2|29989.4|29952.9|787
1627999200000|2021-08-03 14:00:00|30003.3|29953.3|29970.5|29950.5|30005.8|29972.2|29956.5|29924|835
1627999500000|2021-08-03 14:05:00|29970.4|29950.4|29988.7|29968.7|30002.4|29982.4|29962.5|29936.9|793
1627999800000|2021-08-03 14:10:00|29988.8|29968.8|29982.6|29962.6|29994.1|29974.1|29959.1|29932.8|902
1628000100000|2021-08-03 14:15:00|29981.1|29961.1|29993.6|29973.6|30005.3|29985.3|29981.1|29961.1|825
1628000400000|2021-08-03 14:20:00|29992.4|29972.4|30011.1|29991.1|30024.6|30004.6|29985|29965|841
1628000700000|2021-08-03 14:25:00|30011.6|29991.6|30037.2|30017.2|30042.8|30022.8|30011|29991|766
1628001000000|2021-08-03 14:30:00|30037.5|30017.5|30047.5|30027.5|30047.6|30027.6|30020.3|30000.3|760
1628001300000|2021-08-03 14:35:00|30046.6|30026.6|30031.6|30011.6|30048.6|30028.6|30029.3|30009.3|769
1628001600000|2021-08-03 14:40:00|30031.7|30011.7|30012.7|29992.7|30036.5|30015.8|30011.6|29979.1|624
1628001900000|2021-08-03 14:45:00|30012.2|29992.2|29989.3|29969.3|30020.1|29993.6|29988.9|29963.1|722
1628002200000|2021-08-03 14:50:00|29989.7|29969.7|30010.1|29990.1|30012.6|29992.6|29987.1|29967.1|772
1628002500000|2021-08-03 14:55:00|30010.9|29990.9|30024.2|30004.2|30041.4|30018.3|30005.5|29985.5|841
1628002800000|2021-08-03 15:00:00|30025.1|30005.1|30030.2|29980.2|30045|30010.2|29992.3|29965.5|873
1628003100000|2021-08-03 15:05:00|30028.4|29978.4|30016.8|29996.8|30033.9|29998.7|29963.4|29927.9|791
1628003400000|2021-08-03 15:10:00|30016.1|29996.1|29999.6|29979.6|30018.1|29998.1|29992.5|29964.9|630
1628003700000|2021-08-03 15:15:00|29999.4|29979.4|30010|29990|30017.2|29997.2|29997.3|29977.3|623
1628004000000|2021-08-03 15:20:00|30010.5|29990.5|30008.6|29988.6|30012.4|29992.4|30003.5|29983.5|609
1628004300000|2021-08-03 15:25:00|30009.8|29989.8|30049.7|29999.7|30056|30006|30008|29976.2|621
1628004600000|2021-08-03 15:30:00|30046.7|29996.7|30024.2|29974.2|30050.7|30000.7|30007.9|29965.1|780
1628004900000|2021-08-03 15:35:00|30025.3|29975.3|30019.7|29969.7|30025.3|29990.2|30000.4|29965.9|549
1628005200000|2021-08-03 15:40:00|30020.4|29970.4|30003.2|29983.2|30030.5|29988.8|30000.8|29965.1|491
1628005500000|2021-08-03 15:45:00|30003.3|29983.3|30005|29985|30022.9|29988.4|30000.2|29965.7|532
1628005800000|2021-08-03 15:50:00|30004.7|29984.7|30000.7|29980.7|30020.6|29988|29997.2|29967.5|504
1628006100000|2021-08-03 15:55:00|30000.6|29980.6|30020.6|29970.6|30021.2|29987.3|29995.3|29965.4|518
1628006400000|2021-08-03 16:00:00|30020|29970|29989.5|29939.5|30023|29979|29981.9|29931.9|579
1628006700000|2021-08-03 16:05:00|29990.2|29940.2|29989.2|29939.2|29997.8|29947.8|29989.2|29939.2|556
1628007000000|2021-08-03 16:10:00|29989.4|29939.4|29989.8|29939.8|29991.3|29955.1|29968.4|29934.8|436
1628007300000|2021-08-03 16:15:00|29989|29939|29988.7|29938.7|29991.9|29949.8|29968.9|29933.4|496
1628007600000|2021-08-03 16:20:00|29989.3|29939.3|29991.9|29941.9|29994.6|29944.6|29988|29938|495
1628007900000|2021-08-03 16:25:00|29991.8|29941.8|29988.7|29938.7|29993.3|29943.3|29987.3|29937.3|447
1628008200000|2021-08-03 16:30:00|29988.1|29938.1|29979.7|29929.7|29989.3|29944.7|29955.8|29921.8|568
1628008500000|2021-08-03 16:35:00|29979.4|29929.4|29980.6|29930.6|29982.4|29943.6|29963|29927.8|392
1628008800000|2021-08-03 16:40:00|29981|29931|29985.9|29935.9|29987.8|29937.8|29980|29930|370
1628009100000|2021-08-03 16:45:00|29986|29936|29987.6|29937.6|29989.5|29953.6|29971|29934|352
1628009400000|2021-08-03 16:50:00|29987.7|29937.7|29986.9|29936.9|29988.6|29952.1|29970.7|29933.7|390
1628009700000|2021-08-03 16:55:00|29986.6|29936.6|29984.8|29934.8|29991.2|29941.2|29983.1|29933.1|384
1628010000000|2021-08-03 17:00:00|29984.7|29934.7|29982.7|29932.7|29986.4|29942.2|29961.3|29925.8|455
1628010300000|2021-08-03 17:05:00|29983.2|29933.2|29988|29938|29988.4|29938.4|29979|29929|348
1628010600000|2021-08-03 17:10:00|29988.3|29938.3|29986.5|29936.5|29990.8|29940.8|29982.8|29932.8|366
1628010900000|2021-08-03 17:15:00|29987.3|29937.3|29992.5|29942.5|29994.9|29944.9|29983.8|29933.8|454
1628011200000|2021-08-03 17:20:00|29992|29942|29995.8|29945.8|29998.1|29948.1|29989|29939|445
1628011500000|2021-08-03 17:25:00|29995.4|29945.4|29994.4|29944.4|30001|29963.8|29983.5|29942.6|559
1628011800000|2021-08-03 17:30:00|29994.7|29944.7|29995.7|29945.7|29997.1|29957.8|29976.7|29940.4|401
1628012100000|2021-08-03 17:35:00|29994.7|29944.7|29994.6|29944.6|29997.4|29958.8|29977.6|29941.4|362
1628012400000|2021-08-03 17:40:00|29994.7|29944.7|30000.1|29950.1|30000.5|29950.5|29987.5|29937.5|395
1628012700000|2021-08-03 17:45:00|30000|29950|30000.4|29950.4|30003.5|29953.5|29995.7|29945.7|470
1628013000000|2021-08-03 17:50:00|30003.5|29953.5|29997.3|29947.3|30005.1|29955.1|29994.8|29944.8|291
1628013300000|2021-08-03 17:55:00|30000.9|29950.9|29998.3|29948.3|30001.1|29951.1|29990.8|29940.8|348
1628013600000|2021-08-03 18:00:00|29998|29948|30005.8|29955.8|30007|29971.8|29967.6|29930.6|454
1628013900000|2021-08-03 18:05:00|30006.1|29956.1|30008.1|29958.1|30009|29973.8|29991.4|29955.5|337
1628014200000|2021-08-03 18:10:00|30007.9|29957.9|29990.2|29970.2|30008.6|29971.3|29985.3|29951.9|421
1628014500000|2021-08-03 18:15:00|29990.4|29970.4|29986.9|29966.9|29992.4|29972.4|29985.8|29965.8|351
1628014800000|2021-08-03 18:20:00|29987.6|29967.6|30003.6|29953.6|30003.6|29970|29985.2|29952.2|288
1628015100000|2021-08-03 18:25:00|30003.4|29953.4|29993.6|29973.6|30007|29974.4|29987.1|29953.4|334
1628015400000|2021-08-03 18:30:00|29993.7|29973.7|30006.8|29956.8|30007.2|29974|29989.6|29954.9|353
1628015700000|2021-08-03 18:35:00|30006.9|29956.9|29990.8|29970.8|30007.6|29972.4|29988.7|29953.3|317
1628016000000|2021-08-03 18:40:00|29990.5|29970.5|29983.3|29963.3|30004.3|29971|29982|29953.1|373
1628016300000|2021-08-03 18:45:00|29984.5|29964.5|29986.7|29966.7|30003.2|29968.2|29983.7|29951.2|258
1628016600000|2021-08-03 18:50:00|29987|29967|29985.8|29965.8|30002.9|29968.9|29984.7|29950|335
1628016900000|2021-08-03 18:55:00|29986.1|29966.1|29986.1|29936.1|29995|29968.4|29966.3|29931.2|487
1628017200000|2021-08-03 19:00:00|29986.2|29936.2|29964.4|29944.4|29986.4|29948.9|29960.8|29926.5|371
1628017500000|2021-08-03 19:05:00|29964.2|29944.2|29963.1|29943.1|29980.7|29947.2|29961.3|29927.3|296
1628017800000|2021-08-03 19:10:00|29963.6|29943.6|29962.4|29942.4|29981.2|29944.4|29959.5|29926.4|341
1628018100000|2021-08-03 19:15:00|29962.7|29942.7|29976.8|29926.8|29978.6|29943.9|29960.5|29925.7|305
1628018400000|2021-08-03 19:20:00|29977.3|29927.3|29962.8|29942.8|29980.3|29945.6|29961.5|29926.9|315
1628018700000|2021-08-03 19:25:00|29963|29943|29975.9|29925.9|29980.8|29946.1|29959.4|29923.7|301
1628019000000|2021-08-03 19:30:00|29975.1|29925.1|29969.9|29919.9|29976.6|29926.6|29969|29919|382
1628019300000|2021-08-03 19:35:00|29969.7|29919.7|29974.5|29924.5|29976.2|29926.2|29969|29919|371
1628019600000|2021-08-03 19:40:00|29974.7|29924.7|29975.8|29925.8|29976.7|29940.7|29959.4|29921.5|339
1628019900000|2021-08-03 19:45:00|29982.6|29932.6|29998.8|29948.8|30014.8|29951.4|29982.6|29932.4|661
1628020200000|2021-08-03 19:50:00|30001|29948|30010.9|29946.6|30026.6|29955.8|29996.8|29925.8|731
1628020500000|2021-08-03 19:55:00|30011|29947.8|30005.4|29940.5|30025.9|29955.8|29994.6|29921.3|769
1628020800000|2021-08-03 20:00:00|30005|29940.3|30009.8|29947.8|30040.1|29958.6|30002.8|29928.8|719
1628021100000|2021-08-03 20:05:00|30008.4|29953.6|29996.3|29946.3|30023.6|29960.5|29996.3|29942.4|642
1628021400000|2021-08-03 20:10:00|30008.7|29958.7|29997.6|29947.3|30031.8|29960.4|29995.3|29942|558
1628021700000|2021-08-03 20:15:00|29998.9|29948.9|30004.6|29945|30026.2|29962.9|29989.2|29939.2|630
1628022000000|2021-08-03 20:20:00|30009.2|29944|30002.3|29952.3|30027.3|29961.5|29992.5|29942.3|560
1628022300000|2021-08-03 20:25:00|30001.2|29951.2|30001.9|29951.9|30019.1|29958.9|29993.1|29943.1|508
1628022600000|2021-08-03 20:30:00|30000.8|29950.8|29999.5|29949.5|30016.7|29961.1|29996.3|29946.3|332
1628022900000|2021-08-03 20:35:00|29998.3|29948.3|30004.5|29954.5|30022|29960.3|29992.5|29942.5|338
1628023200000|2021-08-03 20:40:00|30005.8|29955.8|30005.3|29951.4|30020.2|29961.8|29994.2|29939.2|517
1628023500000|2021-08-03 20:45:00|30008|29949.6|30008.8|29957.1|30014.5|29962.2|29994.4|29944.4|379
1628023800000|2021-08-03 20:50:00|30011.7|29957.3|30000.4|29950.4|30012.5|29958.5|29990.5|29940.5|284
1628024100000|2021-08-03 20:55:00|30009.6|29951.4|30006|29949|30023|29955.6|29988|29927.2|279
1628024400000|2021-08-03 21:00:00|30031.9|29924.9|30050.6|29943.6|30050.6|29943.6|30031.9|29924.9|68
1628024700000|2021-08-03 21:05:00|30058.3|29951.3|30038.9|29935.4|30060|29953|30025.8|29918.8|147
1628025000000|2021-08-03 21:10:00|30038.5|29931.5|30041.2|29934.2|30052.9|29948.1|30032.2|29925.2|154
1628025300000|2021-08-03 21:15:00|30039.1|29945.9|30038.8|29945.6|30055.7|29949.4|30035.1|29928.1|129
1628025600000|2021-08-03 21:20:00|30035.7|29928.7|30047.4|29940.4|30052.5|29949.4|30028.1|29921.1|128
1628025900000|2021-08-03 21:25:00|30048.4|29941.4|30034.4|29946.2|30057.5|29950.5|30030.1|29923.1|113
1628026200000|2021-08-03 21:30:00|30039.3|29946.8|30038.7|29946.7|30050.7|29951.4|30030.8|29923.8|198
1628026500000|2021-08-03 21:35:00|30039.2|29946.6|30036.7|29948.1|30050.9|29949.4|30034.5|29933|160
1628026800000|2021-08-03 21:40:00|30037.8|29947.5|30035.8|29942.7|30048.5|29950|30031.7|29935.9|177
1628027100000|2021-08-03 21:45:00|30038|29949.5|30033.6|29926.6|30043.5|29949.6|30022.7|29915.7|192
1628027400000|2021-08-03 21:50:00|30034.2|29927.2|30034.1|29927.1|30045.5|29938.5|30028.2|29921.2|275
1628027700000|2021-08-03 21:55:00|30041|29934.3|30037.4|29949.7|30048|29950.9|30025.3|29918.3|187
1628028000000|2021-08-03 22:00:00|30038|29949.6|30035.2|29951.1|30051.7|29959.1|30029.5|29923.2|331
1628028300000|2021-08-03 22:05:00|30030.6|29954.7|30043|29950.7|30047.9|29957.7|30026.5|29941|246
1628028600000|2021-08-03 22:10:00|30042.6|29950.2|30028.2|29960.3|30052.2|29960.3|30028.1|29943|184
1628028900000|2021-08-03 22:15:00|30037.6|29943|30041.9|29942.1|30051|29960.5|30024.9|29932.4|204
1628029200000|2021-08-03 22:20:00|30041.8|29943.8|30025.9|29958.4|30047.6|29958.4|30017.6|29926|218
1628029500000|2021-08-03 22:25:00|30027.1|29952|30037.7|29939.4|30047|29959.1|30018.9|29936.6|237
1628029800000|2021-08-03 22:30:00|30038.9|29937.8|30010.5|29935.3|30043.1|29956.5|29997.3|29923.3|247
1628030100000|2021-08-03 22:35:00|30008.3|29936.4|30006.4|29940.6|30020.5|29945.8|29992|29931.3|203
1628030400000|2021-08-03 22:40:00|30012.6|29926.9|29996.3|29942.1|30019|29945.5|29995|29925.7|172
1628030700000|2021-08-03 22:45:00|30006.1|29937.6|29996|29940.8|30012.7|29940.8|29992.2|29933.5|320
1628031000000|2021-08-03 22:50:00|30003.8|29929.9|30000.4|29934.9|30016|29940.2|29988|29924.4|270
1628031300000|2021-08-03 22:55:00|29998.4|29933.1|29994.3|29933.6|30014.3|29939.7|29987|29924.4|273
1628031600000|2021-08-03 23:00:00|29995.9|29933.8|29995.5|29938.2|30008.8|29944.3|29988.8|29933.8|302
1628031900000|2021-08-03 23:05:00|29996|29938.3|29994.5|29937.9|29999.8|29941.7|29988.5|29934.9|215
1628032200000|2021-08-03 23:10:00|29989.4|29939.4|30003.5|29936.1|30007.4|29941.6|29987.6|29934.9|266
1628032500000|2021-08-03 23:15:00|29994.3|29937.6|29999.5|29938.2|30008.1|29942|29988.1|29934.1|264
1628032800000|2021-08-03 23:20:00|29996.9|29939.3|29993.3|29939.9|30006.6|29943.7|29989.8|29934.8|195
1628033100000|2021-08-03 23:25:00|29993.6|29939.7|29994.6|29938.1|30007.6|29945|29991.1|29935.6|202
1628033400000|2021-08-03 23:30:00|29993.7|29937.7|30000.5|29941.1|30008.5|29945.1|29989|29934.3|205
1628033700000|2021-08-03 23:35:00|29995.4|29944.5|29992.4|29940.3|30004.2|29945.5|29989|29934.3|199
1628034000000|2021-08-03 23:40:00|29991.1|29940.1|29996.3|29938.4|30002|29944.6|29988|29935.4|220
1628034300000|2021-08-03 23:45:00|30004.1|29937.2|29989.1|29939.1|30004.1|29942.9|29988|29935.1|213
1628034600000|2021-08-03 23:50:00|29989.6|29939.6|29991.1|29936.2|30001.3|29943.8|29988.3|29935.3|176
1628034900000|2021-08-03 23:55:00|29993.9|29937.5|29992.9|29942|30002.3|29942.3|29987|29934.8|238
1628035200000|2021-08-04 00:00:00|30003.7|29928.4|30006.8|29949.7|30009.4|29950|29989.1|29923.4|500
1628035500000|2021-08-04 00:05:00|30006.7|29945.7|30009.9|29952.2|30020.3|29960.3|30003.3|29944.3|472
1628035800000|2021-08-04 00:10:00|30009.2|29950.9|30004.6|29954.6|30012.1|29955.3|29998.8|29939|386
1628036100000|2021-08-04 00:15:00|30001.4|29951.4|30001.8|29949.1|30006.6|29953.8|29996.8|29945.9|313
1628036400000|2021-08-04 00:20:00|29999.7|29949.7|30002.5|29952.5|30010.6|29955.7|29997.8|29947.2|247
1628036700000|2021-08-04 00:25:00|30000.9|29950.9|30002.3|29952.3|30014.4|29956.6|29999|29949|261
1628037000000|2021-08-04 00:30:00|30001.6|29951.6|30006.4|29955.1|30011.8|29956.7|29999.6|29949.6|288
1628037300000|2021-08-04 00:35:00|30008.2|29954.6|30001.8|29951.8|30014.7|29956.1|30000.7|29950.7|286
1628037600000|2021-08-04 00:40:00|30002|29952|30001.4|29951.4|30005.3|29955.3|30000.8|29950.8|345
1628037900000|2021-08-04 00:45:00|30000.9|29950.9|30005|29955|30006.6|29956.6|30000.9|29950.9|309
1628038200000|2021-08-04 00:50:00|30004.3|29954.3|30012.4|29962.4|30012.8|29962.8|30004.1|29954.1|425
1628038500000|2021-08-04 00:55:00|30011.9|29961.9|30010.7|29960.7|30018.8|29965.5|30010|29960|442
1628038800000|2021-08-04 01:00:00|30010.6|29960.6|30008.7|29958.7|30011|29961|30005.9|29955.9|438
1628039100000|2021-08-04 01:05:00|30009|29959|30005.6|29955.6|30010.9|29960.9|30003.1|29953.1|331
1628039400000|2021-08-04 01:10:00|30005.8|29955.8|30010.2|29960.2|30013|29963|30004.2|29954.2|290
1628039700000|2021-08-04 01:15:00|30009.5|29959.5|30007|29957|30011.9|29961.9|30005.9|29955.9|370
1628040000000|2021-08-04 01:20:00|30006.4|29956.4|30001.3|29951.3|30007.5|29957.5|30000.1|29950.1|399
1628040300000|2021-08-04 01:25:00|30000.4|29950.4|29998.6|29948.6|30002.1|29952.1|29997|29947|357
1628040600000|2021-08-04 01:30:00|29997.6|29947.6|29999|29949|30005.8|29951.5|29995.7|29943.8|415
1628040900000|2021-08-04 01:35:00|29998.4|29948.4|29996.7|29946.7|30002.9|29952.9|29996.3|29946.3|398
1628041200000|2021-08-04 01:40:00|29996.5|29946.5|29999.8|29949.8|30010.8|29957.3|29996.4|29946.4|326
1628041500000|2021-08-04 01:45:00|30000.1|29950.1|29993.6|29943.6|30005.1|29953|29993.3|29943.3|352
1628041800000|2021-08-04 01:50:00|29994|29944|29989.6|29939.6|30000.6|29948.2|29986.9|29936.9|440
1628042100000|2021-08-04 01:55:00|29990|29940|29979.6|29929.6|29990.3|29940.3|29976.5|29926.5|558
1628042400000|2021-08-04 02:00:00|29979.3|29929.3|29978|29928|29982.5|29932.5|29973.9|29923.9|434
1628042700000|2021-08-04 02:05:00|29978.2|29928.2|29976.3|29926.3|29980.2|29930.2|29973.9|29923.9|460
1628043000000|2021-08-04 02:10:00|29976.9|29926.9|29976.3|29926.3|29979.2|29929.2|29973.7|29923.7|458
1628043300000|2021-08-04 02:15:00|29976.2|29926.2|29976.3|29926.3|29978.3|29928.3|29973.3|29923.3|445
1628043600000|2021-08-04 02:20:00|29976.2|29926.2|29980|29930|29982|29932|29974.7|29924.7|474
1628043900000|2021-08-04 02:25:00|29980.4|29930.4|29985.5|29935.5|29986.5|29936.5|29976.8|29926.8|369
1628044200000|2021-08-04 02:30:00|29985.8|29935.8|29982|29932|29987.2|29937.2|29980.6|29930.6|321
1628044500000|2021-08-04 02:35:00|29982.2|29932.2|29975.5|29925.5|29983.8|29933.8|29974|29924|349
1628044800000|2021-08-04 02:40:00|29974.8|29924.8|29978.4|29928.4|29979.8|29929.8|29973.5|29923.5|381
1628045100000|2021-08-04 02:45:00|29978.6|29928.6|29975.3|29925.3|29981|29931|29975.3|29925.3|355
1628045400000|2021-08-04 02:50:00|29975.7|29925.7|29973.4|29923.4|29976|29926|29970.6|29920.6|324
1628045700000|2021-08-04 02:55:00|29973.5|29923.5|29968|29918|29974.1|29924.1|29966.2|29916.2|352
1628046000000|2021-08-04 03:00:00|29967.9|29917.9|29967.5|29917.5|29969.5|29919.5|29961.5|29911.5|370
1628046300000|2021-08-04 03:05:00|29967.7|29917.7|29965.6|29915.6|29969.6|29919.6|29963.4|29913.4|299
1628046600000|2021-08-04 03:10:00|29965.5|29915.5|29962.2|29912.2|29966.9|29916.9|29960.9|29910.9|272
1628046900000|2021-08-04 03:15:00|29962.3|29912.3|29962.3|29912.3|29965.4|29915.4|29960.8|29910.8|304
1628047200000|2021-08-04 03:20:00|29963.5|29913.5|29964.8|29914.8|29965.6|29915.6|29961.5|29911.5|306
1628047500000|2021-08-04 03:25:00|29963.5|29913.5|29964.5|29914.5|29966.1|29916.1|29961.9|29911.9|306
1628047800000|2021-08-04 03:30:00|29962.8|29912.8|29965|29915|29968.7|29918.7|29961.2|29911.2|389
1628048100000|2021-08-04 03:35:00|29963.6|29913.6|29966.3|29916.3|29966.9|29916.9|29961.3|29911.3|328
1628048400000|2021-08-04 03:40:00|29966.2|29916.2|29967.8|29917.8|29969.2|29919.2|29963.3|29913.3|294
1628048700000|2021-08-04 03:45:00|29967.2|29917.2|29966.1|29916.1|29971.4|29921.4|29964.2|29914.2|277
1628049000000|2021-08-04 03:50:00|29965.9|29915.9|29967.6|29917.6|29969.6|29919.6|29965.1|29915.1|321
1628049300000|2021-08-04 03:55:00|29967.8|29917.8|29966.6|29916.6|29969.8|29919.8|29965.5|29915.5|286
1628049600000|2021-08-04 04:00:00|29966.3|29916.3|29969.1|29919.1|29970.1|29920.1|29965.3|29915.3|256
1628049900000|2021-08-04 04:05:00|29968.6|29918.6|29973.8|29923.8|29975.7|29925.7|29966.6|29916.6|374
1628050200000|2021-08-04 04:10:00|29974|29924|29974.5|29924.5|29975.3|29925.3|29969.1|29919.1|290
1628050500000|2021-08-04 04:15:00|29974.4|29924.4|29975.6|29925.6|29978.5|29928.5|29972.8|29922.8|285
1628050800000|2021-08-04 04:20:00|29976.2|29926.2|29976.2|29926.2|29977.3|29927.3|29970.9|29920.9|318
1628051100000|2021-08-04 04:25:00|29976.8|29926.8|29977.3|29927.3|29978.1|29928.1|29973.6|29923.6|345
1628051400000|2021-08-04 04:30:00|29975.4|29925.4|29977.6|29927.6|29985.2|29935.2|29975|29925|277
1628051700000|2021-08-04 04:35:00|29977.2|29927.2|29973.8|29923.8|29980.1|29930.1|29973.8|29923.8|227
1628052000000|2021-08-04 04:40:00|29973.9|29923.9|29975.4|29925.4|29977.5|29927.5|29972.4|29922.4|258
1628052300000|2021-08-04 04:45:00|29975.2|29925.2|29979|29929|29979.8|29929.8|29975.2|29925.2|257
1628052600000|2021-08-04 04:50:00|29978.6|29928.6|29977.4|29927.4|29980|29930|29976.1|29926.1|293
1628052900000|2021-08-04 04:55:00|29977.9|29927.9|29974.9|29924.9|29979.5|29929.5|29970.5|29920.5|318
1628053200000|2021-08-04 05:00:00|29974.1|29924.1|29973.5|29923.5|29977.8|29927.8|29970.8|29920.8|310
1628053500000|2021-08-04 05:05:00|29973.6|29923.6|29976.2|29926.2|29979.9|29929.9|29972.4|29922.4|257
1628053800000|2021-08-04 05:10:00|29976.9|29926.9|29973.6|29923.6|29981.1|29931.1|29973.3|29923.3|286
1628054100000|2021-08-04 05:15:00|29974.2|29924.2|29970.8|29920.8|29976|29926|29969.2|29919.2|270
1628054400000|2021-08-04 05:20:00|29970.5|29920.5|29969.2|29919.2|29976.5|29926.5|29967.8|29917.8|263
1628054700000|2021-08-04 05:25:00|29969.6|29919.6|29965.7|29915.7|29969.6|29919.6|29961.9|29911.9|320
1628055000000|2021-08-04 05:30:00|29965.3|29915.3|29962.7|29912.7|29968.4|29918.4|29960.3|29910.3|331
1628055300000|2021-08-04 05:35:00|29963.3|29913.3|29968.9|29918.9|29972.3|29922.3|29962.8|29912.8|365
1628055600000|2021-08-04 05:40:00|29968.6|29918.6|29976.3|29926.3|29983|29933|29968.6|29918.6|379
1628055900000|2021-08-04 05:45:00|29976.4|29926.4|29970.7|29920.7|29981.4|29931.4|29967|29917|386
1628056200000|2021-08-04 05:50:00|29971.4|29921.4|29968.9|29918.9|29972|29922|29964.6|29914.6|267
1628056500000|2021-08-04 05:55:00|29967.2|29917.2|29974.4|29924.4|29979.8|29929.8|29966.2|29916.2|406
1628056800000|2021-08-04 06:00:00|29973.4|29923.4|29974|29924|29980.1|29940.3|29956.6|29920.3|491
1628057100000|2021-08-04 06:05:00|29973.2|29923.2|29956.4|29936.4|29978.9|29942.8|29956.2|29919.6|376
1628057400000|2021-08-04 06:10:00|29956.6|29936.6|29976.3|29926.3|30017.1|29967.1|29955.4|29915.9|510
1628057700000|2021-08-04 06:15:00|29976.2|29926.2|29950.8|29900.8|29977.1|29927.9|29935.1|29899.8|457
1628058000000|2021-08-04 06:20:00|29950.9|29900.9|29942|29892|29953|29919.1|29926|29889.6|428
1628058300000|2021-08-04 06:25:00|29941.7|29891.7|29959.9|29909.9|29960.2|29922.8|29924.7|29889.6|505
1628058600000|2021-08-04 06:30:00|29959.7|29909.7|29969|29949|29984.9|29950.7|29946.8|29909.2|572
1628058900000|2021-08-04 06:35:00|29968.9|29948.9|29955.1|29935.1|29983.4|29951.5|29954.4|29931.8|425
1628059200000|2021-08-04 06:40:00|29954.1|29934.1|29949.8|29929.8|29959.8|29939.8|29948.2|29928.2|428
1628059500000|2021-08-04 06:45:00|29950.2|29930.2|29940.4|29920.4|29955.5|29935.5|29939.2|29919.2|458
1628059800000|2021-08-04 06:50:00|29940.1|29920.1|29921.3|29901.3|29940.9|29920.9|29918.9|29898.9|459
1628060100000|2021-08-04 06:55:00|29919|29899|29930.3|29880.3|29932.5|29899.3|29905.9|29875.7|598
1628060400000|2021-08-04 07:00:00|29915.4|29895.4|29914.5|29894.5|29935.4|29901.6|29909.8|29877.2|600
1628060700000|2021-08-04 07:05:00|29914.6|29894.6|29915.1|29895.1|29917.4|29897.4|29906.4|29886.4|471
1628061000000|2021-08-04 07:10:00|29914.7|29894.7|29918.1|29898.1|29921|29901|29914.2|29894.2|345
1628061300000|2021-08-04 07:15:00|29918.4|29898.4|29910.9|29890.9|29921.1|29901.1|29910.6|29890.6|490
1628061600000|2021-08-04 07:20:00|29910.8|29890.8|29908|29888|29910.8|29890.8|29898.1|29878.1|508
1628061900000|2021-08-04 07:25:00|29907.9|29887.9|29922.4|29902.4|29924.2|29904.2|29905.3|29885.3|531
1628062200000|2021-08-04 07:30:00|29922.3|29902.3|29895.7|29875.7|29922.8|29902.8|29895.7|29875.7|583
1628062500000|2021-08-04 07:35:00|29896.1|29876.1|29901.5|29881.5|29902.5|29882.5|29892.1|29872.1|541
1628062800000|2021-08-04 07:40:00|29901.7|29881.7|29904|29884|29922|29892.3|29901|29871.4|545
1628063100000|2021-08-04 07:45:00|29904.3|29884.3|29883.4|29863.4|29904.3|29884.3|29873.8|29853.8|593
1628063400000|2021-08-04 07:50:00|29883.2|29863.2|29894.9|29874.9|29908.8|29888.8|29883|29863|501
1628063700000|2021-08-04 07:55:00|29895|29875|29891.4|29871.4|29896.6|29876.6|29884.6|29864.6|567
1628064000000|2021-08-04 08:00:00|29891.2|29871.2|29900.7|29880.7|29904.8|29884.8|29887.9|29867.9|470
1628064300000|2021-08-04 08:05:00|29900.6|29880.6|29907.8|29887.8|29909.2|29889.2|29893.5|29873.5|559
1628064600000|2021-08-04 08:10:00|29910.7|29890.7|29922.8|29902.8|29929.5|29909.5|29910.1|29890.1|680
1628064900000|2021-08-04 08:15:00|29922.4|29902.4|29941.5|29921.5|29956.7|29925.2|29922.4|29902.4|738
1628065200000|2021-08-04 08:20:00|29941.2|29921.2|29939.2|29919.2|29946.8|29926.8|29937.5|29917.5|733
1628065500000|2021-08-04 08:25:00|29938|29918|29936.4|29916.4|29941.2|29921.2|29924.5|29904.5|628
1628065800000|2021-08-04 08:30:00|29936.1|29916.1|29956.5|29936.5|29957.6|29937.6|29936.1|29916.1|634
1628066100000|2021-08-04 08:35:00|29956.8|29936.8|29966.9|29946.9|29972|29952|29954|29934|618
1628066400000|2021-08-04 08:40:00|29967.5|29947.5|29954.2|29934.2|29968.9|29948.9|29953.5|29933.5|559
1628066700000|2021-08-04 08:45:00|29954.4|29934.4|29946.2|29926.2|29957.3|29937.3|29945.2|29925.2|458
1628067000000|2021-08-04 08:50:00|29946.1|29926.1|29940.5|29920.5|29952.1|29932.1|29938.1|29918.1|439
1628067300000|2021-08-04 08:55:00|29941.2|29921.2|29948.3|29928.3|29948.5|29928.5|29919.9|29899.9|517
1628067600000|2021-08-04 09:00:00|29948.1|29928.1|29948.9|29928.9|29956.8|29936.8|29948.1|29928.1|486
1628067900000|2021-08-04 09:05:00|29948.8|29928.8|29933.1|29913.1|29952.5|29932.5|29931.6|29911.6|498
1628068200000|2021-08-04 09:10:00|29933.2|29913.2|29931.5|29911.5|29939.8|29919.8|29931.1|29911.1|422
1628068500000|2021-08-04 09:15:00|29931.4|29911.4|29919.4|29899.4|29933|29913|29919.4|29899.4|365
1628068800000|2021-08-04 09:20:00|29919.5|29899.5|29922.8|29902.8|29923|29903|29916|29896|405
1628069100000|2021-08-04 09:25:00|29922.6|29902.6|29912.1|29892.1|29925.2|29905.2|29911.6|29891.6|435
1628069400000|2021-08-04 09:30:00|29912.4|29892.4|29908.8|29888.8|29920.2|29900.2|29908|29888|463
1628069700000|2021-08-04 09:35:00|29908.7|29888.7|29914.9|29894.9|29917.9|29897.9|29903.4|29883.4|485
1628070000000|2021-08-04 09:40:00|29915|29895|29917.9|29897.9|29919.9|29899.9|29913.5|29893.5|411
1628070300000|2021-08-04 09:45:00|29918|29898|29918.8|29898.8|29921|29901|29915|29895|342
1628070600000|2021-08-04 09:50:00|29918.7|29898.7|29915|29895|29920.3|29900.3|29913.3|29893.3|406
1628070900000|2021-08-04 09:55:00|29915.1|29895.1|29911.2|29891.2|29917.6|29897.6|29909.7|29889.7|527
1628071200000|2021-08-04 10:00:00|29910.9|29890.9|29915.3|29895.3|29917.6|29897.6|29910.4|29890.4|434
1628071500000|2021-08-04 10:05:00|29915.1|29895.1|29916.7|29896.7|29919.8|29899.8|29913.4|29893.4|430
1628071800000|2021-08-04 10:10:00|29916.8|29896.8|29879.3|29859.3|29917.8|29897.8|29877.5|29857.5|544
1628072100000|2021-08-04 10:15:00|29881.6|29861.6|29885.6|29865.6|29890.9|29870.9|29875.5|29855.5|609
1628072400000|2021-08-04 10:20:00|29885.8|29865.8|29895.8|29875.8|29896.6|29876.6|29881.7|29861.7|524
1628072700000|2021-08-04 10:25:00|29895|29875|29889.6|29869.6|29898.1|29878.1|29888.5|29868.5|454
1628073000000|2021-08-04 10:30:00|29889.5|29869.5|29892|29872|29894.3|29874.3|29885.9|29865.9|689
1628073300000|2021-08-04 10:35:00|29892.1|29872.1|29894.3|29874.3|29895.2|29875.2|29889.4|29869.4|646
1628073600000|2021-08-04 10:40:00|29894.1|29874.1|29888.3|29868.3|29894.6|29874.6|29873|29853|492
1628073900000|2021-08-04 10:45:00|29888.6|29868.6|29879.7|29859.7|29891|29871|29876.9|29856.9|466
1628074200000|2021-08-04 10:50:00|29880|29860|29882|29862|29886.9|29866.9|29876.3|29856.3|515
1628074500000|2021-08-04 10:55:00|29881.9|29861.9|29900|29880|29904.8|29884.8|29880.8|29860.8|541
1628074800000|2021-08-04 11:00:00|29901.6|29881.6|29906.3|29886.3|29910.6|29890.6|29898.7|29878.7|416
1628075100000|2021-08-04 11:05:00|29907|29887|29906.7|29886.7|29912.1|29892.1|29904.2|29884.2|445
1628075400000|2021-08-04 11:10:00|29906.4|29886.4|29910.9|29890.9|29918.6|29898.6|29905.6|29885.6|499
1628075700000|2021-08-04 11:15:00|29911.1|29891.1|29904.5|29884.5|29928.1|29891.3|29903|29875.9|460
1628076000000|2021-08-04 11:20:00|29902.8|29882.8|29893.5|29873.5|29904.3|29884.3|29890.8|29870.8|478
1628076300000|2021-08-04 11:25:00|29893.4|29873.4|29882.6|29862.6|29893.4|29873.4|29880.5|29860.5|536
1628076600000|2021-08-04 11:30:00|29883.1|29863.1|29870.8|29850.8|29897.6|29864.1|29869|29847|551
1628076900000|2021-08-04 11:35:00|29870.9|29850.9|29875.1|29855.1|29876.9|29856.9|29868|29848|558
1628077200000|2021-08-04 11:40:00|29874.9|29854.9|29866.6|29846.6|29877.9|29857.9|29865.7|29845.7|498
1628077500000|2021-08-04 11:45:00|29866.8|29846.8|29868.2|29848.2|29870.3|29850.3|29859.5|29839.5|567
1628077800000|2021-08-04 11:50:00|29868.6|29848.6|29852.4|29832.4|29876.1|29856.1|29850.1|29830.1|636
1628078100000|2021-08-04 11:55:00|29852.6|29832.6|29860.8|29840.8|29862.5|29842.5|29851.3|29831.3|569
1628078400000|2021-08-04 12:00:00|29862.1|29842.1|29875.9|29855.9|29879.3|29859.3|29860.9|29840.9|528
1628078700000|2021-08-04 12:05:00|29876|29856|29856.6|29836.6|29876.6|29856.6|29856.1|29836.1|575
1628079000000|2021-08-04 12:10:00|29856.3|29836.3|29896.2|29846.2|29896.2|29856.9|29854.4|29833.7|503
1628079300000|2021-08-04 12:15:00|29895.4|29845.4|29851.2|29831.2|29895.8|29845.8|29837.6|29796.7|993
1628079600000|2021-08-04 12:20:00|29850.9|29830.9|29856.2|29836.2|29866.6|29846.6|29847.7|29827.7|750
1628079900000|2021-08-04 12:25:00|29856.3|29836.3|29848.9|29828.9|29856.9|29836.9|29846.3|29826.3|617
1628080200000|2021-08-04 12:30:00|29849|29829|29823.7|29803.7|29860.7|29830.3|29821.2|29801.2|728
1628080500000|2021-08-04 12:35:00|29823.5|29803.5|29812.3|29792.3|29823.8|29803.8|29810.3|29790.3|635
1628080800000|2021-08-04 12:40:00|29812.1|29792.1|29793.9|29773.9|29815.5|29795.5|29792.5|29772.5|691
1628081100000|2021-08-04 12:45:00|29794|29774|29804.5|29784.5|29812.8|29792.8|29788|29768|678
1628081400000|2021-08-04 12:50:00|29804.4|29784.4|29821.2|29801.2|29821.5|29801.5|29798.7|29778.7|652
1628081700000|2021-08-04 12:55:00|29820.6|29800.6|29801.5|29781.5|29820.6|29800.6|29796.8|29776.8|671
1628082000000|2021-08-04 13:00:00|29802|29782|29803.3|29783.3|29814.1|29794.1|29799.8|29779.8|725
1628082300000|2021-08-04 13:05:00|29804.3|29784.3|29789.6|29769.6|29804.3|29784.3|29784|29764|705
1628082600000|2021-08-04 13:10:00|29789.4|29769.4|29788.4|29768.4|29798.9|29778.9|29784.5|29764.5|635
1628082900000|2021-08-04 13:15:00|29788.1|29768.1|29791.8|29771.8|29796|29776|29785.5|29765.5|543
1628083200000|2021-08-04 13:20:00|29791.7|29771.7|29788.9|29768.9|29805.2|29785.2|29782.9|29762.9|602
1628083500000|2021-08-04 13:25:00|29789.2|29769.2|29779.3|29759.3|29797.5|29773.9|29771.2|29746.9|622
1628083800000|2021-08-04 13:30:00|29779.1|29759.1|29769.8|29749.8|29787|29767|29767.9|29747.9|778
1628084100000|2021-08-04 13:35:00|29770.7|29750.7|29784.6|29764.6|29792.5|29772.5|29768.4|29748.4|693
1628084400000|2021-08-04 13:40:00|29784.3|29764.3|29770.5|29750.5|29785.9|29765.9|29766.6|29746.6|592
1628084700000|2021-08-04 13:45:00|29771.4|29751.4|29770.4|29750.4|29772.3|29752.3|29763.5|29743.5|613
1628085000000|2021-08-04 13:50:00|29771.1|29751.1|29758.1|29738.1|29771.1|29751.1|29749.3|29729.3|624
1628085300000|2021-08-04 13:55:00|29757.9|29737.9|29765.5|29745.5|29767.4|29747.4|29750.1|29730.1|599
1628085600000|2021-08-04 14:00:00|29772.9|29752.9|29858.2|29838.2|29898|29871.2|29767.3|29729.7|1111
1628085900000|2021-08-04 14:05:00|29857.8|29837.8|29891.4|29871.4|29910.1|29887.6|29852|29816.9|1019
1628086200000|2021-08-04 14:10:00|29890.2|29870.2|29919.8|29899.8|29939.6|29915.5|29874.9|29847|977
1628086500000|2021-08-04 14:15:00|29920|29900|29931.3|29911.3|29954.6|29925.4|29889.5|29854.8|953
1628086800000|2021-08-04 14:20:00|29932.2|29912.2|29992.6|29972.6|30000|29973.5|29931.8|29911.8|955
1628087100000|2021-08-04 14:25:00|29993|29973|30008.9|29988.9|30043.9|30009.3|29986.1|29966.1|930
1628087400000|2021-08-04 14:30:00|30010.1|29990.1|29959.6|29939.6|30030.9|30010.9|29956|29936|877
1628087700000|2021-08-04 14:35:00|29960|29940|29967.9|29917.9|30007.6|29966.4|29930.8|29889.8|932
1628088000000|2021-08-04 14:40:00|29968.1|29918.1|29932.2|29912.2|29969.9|29940.1|29895.8|29864.9|944
1628088300000|2021-08-04 14:45:00|29932.3|29912.3|29923.1|29903.1|29961.2|29932|29904.2|29884.2|822
1628088600000|2021-08-04 14:50:00|29921.4|29901.4|29954.5|29934.5|29957.4|29937.4|29920.3|29890|761
1628088900000|2021-08-04 14:55:00|29954.6|29934.6|29948|29928|29977.9|29957.9|29931.1|29908.1|888
1628089200000|2021-08-04 15:00:00|29947.4|29927.4|29956.4|29936.4|29963.5|29936.4|29933.9|29913.3|877
1628089500000|2021-08-04 15:05:00|29955.7|29935.7|29968.6|29948.6|29977|29957|29927.1|29897.5|879
1628089800000|2021-08-04 15:10:00|29968.1|29948.1|29981.4|29961.4|29993.3|29973.3|29966.7|29932.4|813
1628090100000|2021-08-04 15:15:00|29981.7|29961.7|29992.4|29972.4|30007.5|29977|29981.7|29951.6|889
1628090400000|2021-08-04 15:20:00|29992.5|29972.5|29985.7|29965.7|30011|29979|29980.3|29947.5|717
1628090700000|2021-08-04 15:25:00|29985.4|29965.4|30004.1|29954.1|30015.2|29965.4|29960|29907|843
1628091000000|2021-08-04 15:30:00|30005.3|29955.3|29993.1|29943.1|30024.6|29974.6|29972.9|29932|920
1628091300000|2021-08-04 15:35:00|29992.5|29942.5|29963|29943|29994.2|29955.9|29961.4|29927.2|608
1628091600000|2021-08-04 15:40:00|29962.6|29942.6|29977.8|29927.8|29980.9|29947.1|29958.7|29925.2|570
1628091900000|2021-08-04 15:45:00|29978.4|29928.4|29993.7|29943.7|29997.7|29968.5|29964|29928|842
1628092200000|2021-08-04 15:50:00|29994.4|29944.4|29986.1|29966.1|29998.3|29974.1|29981.1|29944.4|868
1628092500000|2021-08-04 15:55:00|29986|29966|29968.8|29918.8|29990.8|29969.6|29963.5|29913.5|941
1628092800000|2021-08-04 16:00:00|29968.4|29918.4|29978.8|29928.8|29979.2|29943.6|29953.8|29916.1|685
1628093100000|2021-08-04 16:05:00|29978.6|29928.6|29964.7|29914.7|29980.7|29944.4|29954.9|29914.6|668
1628093400000|2021-08-04 16:10:00|29964.8|29914.8|29940|29920|29967.9|29931.2|29938.5|29911.2|663
1628093700000|2021-08-04 16:15:00|29940.3|29920.3|29950.9|29930.9|29966.7|29932.3|29940.3|29913.6|681
1628094000000|2021-08-04 16:20:00|29950.8|29930.8|29950|29930|29955|29935|29949.3|29929.3|563
1628094300000|2021-08-04 16:25:00|29950.4|29930.4|29942.1|29922.1|29953.6|29933.6|29935.3|29915.3|528
1628094600000|2021-08-04 16:30:00|29941.9|29921.9|29942.1|29922.1|29949.3|29929.3|29936.2|29916.2|556
1628094900000|2021-08-04 16:35:00|29942.4|29922.4|29940.8|29920.8|29963.2|29925.7|29940.4|29906.5|563
1628095200000|2021-08-04 16:40:00|29941|29921|29938.4|29918.4|29954.7|29923.2|29934.5|29900.1|556
1628095500000|2021-08-04 16:45:00|29938.3|29918.3|29940.7|29920.7|29954.7|29923.2|29937.3|29904.7|560
1628095800000|2021-08-04 16:50:00|29941|29921|29946.9|29926.9|29959|29927.8|29939.7|29909|440
1628096100000|2021-08-04 16:55:00|29946.2|29926.2|29949.9|29929.9|29965.8|29930.8|29944|29909.9|549
1628096400000|2021-08-04 17:00:00|29949.7|29929.7|29952.7|29932.7|29968.2|29935.3|29948.6|29913.6|524
1628096700000|2021-08-04 17:05:00|29954.6|29934.6|29972.2|29922.2|29972.7|29938.6|29950|29915.9|408
1628097000000|2021-08-04 17:10:00|29972.1|29922.1|29971.1|29921.1|29972.3|29939.5|29952.4|29919.1|361
1628097300000|2021-08-04 17:15:00|29970.8|29920.8|29947.7|29927.7|29971.9|29936.4|29945.8|29910.9|495
1628097600000|2021-08-04 17:20:00|29947.8|29927.8|29945.6|29925.6|29962.6|29931.1|29944.8|29912|446
1628097900000|2021-08-04 17:25:00|29945.9|29925.9|29945.4|29925.4|29964.2|29929.3|29944.2|29910.2|495
1628098200000|2021-08-04 17:30:00|29945.8|29925.8|29947.7|29927.7|29962.6|29930.9|29945.4|29911.9|453
1628098500000|2021-08-04 17:35:00|29947.6|29927.6|29950|29930|29963.7|29931.1|29946.6|29912.2|463
1628098800000|2021-08-04 17:40:00|29950.2|29930.2|29949.6|29929.6|29966.8|29933|29947.7|29915.4|435
1628099100000|2021-08-04 17:45:00|29950.1|29930.1|29947.2|29927.2|29966|29934.1|29946|29913.4|461
1628099400000|2021-08-04 17:50:00|29947.8|29927.8|29948.8|29928.8|29963.9|29929.9|29941|29907.9|508
1628099700000|2021-08-04 17:55:00|29949|29929|29946.4|29926.4|29968.7|29934.1|29946.1|29910.4|524
1628100000000|2021-08-04 18:00:00|29946.6|29926.6|29944.4|29924.4|29949.1|29929.1|29943.3|29923.3|440
1628100300000|2021-08-04 18:05:00|29944.9|29924.9|29950.2|29930.2|29967.6|29932|29943.4|29911.3|395
1628100600000|2021-08-04 18:10:00|29950|29930|29942.3|29922.3|29966.3|29930.4|29941.4|29914|385
1628100900000|2021-08-04 18:15:00|29942.5|29922.5|29937.4|29917.4|29943|29923|29935.7|29915.7|401
1628101200000|2021-08-04 18:20:00|29937.3|29917.3|29936.9|29916.9|29938.8|29918.8|29934.5|29914.5|345
1628101500000|2021-08-04 18:25:00|29937.7|29917.7|29962|29912|29962.4|29926|29936.2|29903.5|376
1628101800000|2021-08-04 18:30:00|29962.4|29912.4|29967.5|29917.5|29970.7|29933.3|29946.5|29912.4|505
1628102100000|2021-08-04 18:35:00|29967.7|29917.7|29952.7|29932.7|29968.6|29934.6|29950.1|29915.4|468
1628102400000|2021-08-04 18:40:00|29952.9|29932.9|29966.4|29916.4|29970.1|29934.6|29949.4|29914.1|440
1628102700000|2021-08-04 18:45:00|29966.2|29916.2|29967.6|29917.6|29970.3|29934.1|29949.1|29915.3|482
1628103000000|2021-08-04 18:50:00|29967.7|29917.7|29968.8|29918.8|29971.3|29935|29949.5|29915.1|394
1628103300000|2021-08-04 18:55:00|29968.1|29918.1|29961.8|29911.8|29969.2|29934.8|29945.2|29909.9|437
1628103600000|2021-08-04 19:00:00|29961.6|29911.6|29962.4|29912.4|29967.4|29932|29944.5|29908.8|374
1628103900000|2021-08-04 19:05:00|29961.7|29911.7|29946.6|29926.6|29964.2|29929.2|29943.3|29908.3|397
1628104200000|2021-08-04 19:10:00|29949|29929|29946|29926|29964.1|29929|29942.4|29909.4|321
1628104500000|2021-08-04 19:15:00|29946.2|29926.2|29946.3|29926.3|29964.5|29928.4|29943.1|29910.7|310
1628104800000|2021-08-04 19:20:00|29946.8|29926.8|29947|29927|29947.4|29927.4|29940|29920|362
1628105100000|2021-08-04 19:25:00|29946.8|29926.8|29942.2|29922.2|29958.2|29928.6|29939.8|29908.2|393
1628105400000|2021-08-04 19:30:00|29942.1|29922.1|29942|29922|29958.5|29926.7|29939.6|29908.5|409
1628105700000|2021-08-04 19:35:00|29941.6|29921.6|29940.5|29920.5|29958.5|29925.2|29939|29908.5|402
1628106000000|2021-08-04 19:40:00|29941.3|29921.3|29944.4|29924.4|29961.5|29928.5|29941.3|29910.9|354
1628106300000|2021-08-04 19:45:00|29944.3|29924.3|29941.7|29921.7|29956.9|29924.7|29938.9|29902.6|321
1628106600000|2021-08-04 19:50:00|29941.3|29921.3|29943|29923|29956.7|29923.3|29938|29903.4|304
1628106900000|2021-08-04 19:55:00|29942.9|29922.9|29965.2|29915.2|29967.8|29927.5|29940.8|29905.8|537
1628107200000|2021-08-04 20:00:00|29964|29914|29980.8|29930.8|30002|29939.8|29946.2|29903.1|716
1628107500000|2021-08-04 20:05:00|29980.1|29930.1|29978.1|29928.1|29985|29935|29973.7|29923.7|364
1628107800000|2021-08-04 20:10:00|29977.1|29927.1|29975.8|29925.8|29980.8|29930.8|29972.4|29922.4|425
1628108100000|2021-08-04 20:15:00|29976.1|29926.1|29977.5|29927.5|29980.9|29930.9|29971.1|29921.1|365
1628108400000|2021-08-04 20:20:00|29977.3|29927.3|29978.5|29928.5|29981.4|29931.4|29974.5|29924.5|408
1628108700000|2021-08-04 20:25:00|29979.6|29929.6|29979.1|29929.1|29993.6|29943.6|29970.7|29920.7|442
1628109000000|2021-08-04 20:30:00|29979.3|29929.3|29982.4|29932.4|29984.7|29934.7|29973.2|29922.7|302
1628109300000|2021-08-04 20:35:00|29982.5|29932.5|29980.1|29930.1|29984.3|29946.5|29966.5|29924.6|209
1628109600000|2021-08-04 20:40:00|29981.8|29931.8|29982.8|29932.8|29986.4|29936.4|29975.5|29925.5|259
1628109900000|2021-08-04 20:45:00|29982.7|29932.7|29979.5|29929.5|29985.4|29934.6|29972.3|29922.3|238
1628110200000|2021-08-04 20:50:00|29980.8|29927.8|29981.6|29931.6|29987|29934.9|29976.6|29924.2|281
1628110500000|2021-08-04 20:55:00|29981.4|29931.4|29981.4|29931.4|29998.1|29935.6|29977.5|29921.8|306
1628110800000|2021-08-04 21:00:00|29995|29926.1|30020.8|29919.8|30021.4|29930.6|29988.1|29916.8|48
1628111100000|2021-08-04 21:05:00|30015|29923|30010.1|29925.4|30028.6|29930.8|30004|29920|61
1628111400000|2021-08-04 21:10:00|30023.4|29921.1|30013|29925.1|30026.2|29926.1|30008.4|29918.6|149
1628111700000|2021-08-04 21:15:00|30012.6|29925.3|30018.2|29922.7|30025.1|29926.2|30011.3|29920.4|120
1628112000000|2021-08-04 21:20:00|30022.6|29921.2|30015.1|29925.8|30025.4|29928.7|30008.7|29915.8|167
1628112300000|2021-08-04 21:25:00|30014.1|29926.1|30018.5|29922.2|30025.3|29928.2|30009.9|29917.6|133
1628112600000|2021-08-04 21:30:00|30029.9|29922.9|30013.2|29927.7|30030|29932.9|30008|29922.2|146
1628112900000|2021-08-04 21:35:00|30014.5|29926.9|30014.4|29928.5|30027.3|29934.1|30006|29920.3|94
1628113200000|2021-08-04 21:40:00|30027.3|29920.3|30014.6|29928.8|30027.3|29936.1|30008.4|29917.3|203
1628113500000|2021-08-04 21:45:00|30009.4|29925.3|30012|29930.7|30029.9|29934.6|30006.4|29919.3|116
1628113800000|2021-08-04 21:50:00|30011.1|29931.7|30011.5|29931.5|30025.2|29934.8|30007.2|29919.7|125
1628114100000|2021-08-04 21:55:00|30015|29927|30013.1|29930.6|30024.3|29936.9|30007.3|29922|136
1628114400000|2021-08-04 22:00:00|30011.4|29934.4|30014.8|29931.2|30022.7|29944.1|30000.2|29917.9|334
1628114700000|2021-08-04 22:05:00|30017.3|29931.6|30013.8|29931.8|30029.7|29938.6|30005.5|29927.9|276
1628115000000|2021-08-04 22:10:00|30016|29932.2|30003.3|29932.1|30019.3|29936.4|29999.4|29929.3|324
1628115300000|2021-08-04 22:15:00|30002.1|29931.9|30003.1|29931.2|30023|29938.3|29999.8|29927.9|302
1628115600000|2021-08-04 22:20:00|30003.2|29931.4|30007.8|29931.7|30019.1|29941.2|29999.8|29928.9|284
1628115900000|2021-08-04 22:25:00|30009|29931.8|30008.6|29929.7|30018.1|29938.8|30000.8|29928.2|320
1628116200000|2021-08-04 22:30:00|30014.3|29929|30011.1|29932.4|30020|29937.4|30001.2|29927.9|235
1628116500000|2021-08-04 22:35:00|30006.1|29935.8|30002.6|29931.9|30016.7|29940.6|30000.1|29930|299
1628116800000|2021-08-04 22:40:00|30003|29931.1|30004.8|29932.8|30014.7|29938.5|29994.5|29927.4|272
1628117100000|2021-08-04 22:45:00|30003.6|29932.1|30007.1|29934.1|30024.6|29937.8|29997.9|29926.2|250
1628117400000|2021-08-04 22:50:00|30008.4|29933.8|30012.5|29932.1|30019.5|29938.8|29997.2|29928.5|192
1628117700000|2021-08-04 22:55:00|30007.8|29935|30008.4|29932|30016.5|29938.7|30000.2|29929.7|218
1628118000000|2021-08-04 23:00:00|30010.7|29931.1|30014.9|29934.9|30019.2|29940.9|29998.9|29931.1|289
1628118300000|2021-08-04 23:05:00|30005.4|29938.2|30015|29934.7|30018.4|29941|30000|29932.4|256
1628118600000|2021-08-04 23:10:00|30008.2|29936.4|30006.4|29934.1|30017.2|29939.9|30003.1|29931.8|279
1628118900000|2021-08-04 23:15:00|30007.2|29934.2|30006.3|29932.8|30017.2|29940.1|30001|29931.9|299
1628119200000|2021-08-04 23:20:00|30006.9|29932.3|30009.5|29935.4|30015.5|29936.9|30001.8|29929.7|249
1628119500000|2021-08-04 23:25:00|30010.4|29932.9|30007.4|29935.3|30019.7|29939|30000.7|29931.6|260
1628119800000|2021-08-04 23:30:00|30007.1|29935.2|30010|29935.3|30016.6|29939.4|29999.9|29929.3|215
1628120100000|2021-08-04 23:35:00|30009.3|29936.1|30011.2|29934.2|30017.6|29940.7|29999.9|29930.6|187
1628120400000|2021-08-04 23:40:00|30011.7|29934.6|29990.6|29931.3|30013.9|29940.3|29986.3|29928.8|286
1628120700000|2021-08-04 23:45:00|29991.6|29931.4|29989.4|29932.7|29996|29937.5|29985.2|29927.2|253
1628121000000|2021-08-04 23:50:00|29989.3|29933.6|29990.1|29933.9|29996.3|29938.6|29985.3|29927|216
1628121300000|2021-08-04 23:55:00|29988.9|29934.3|29989.6|29932.5|29994.5|29937.5|29985.7|29930.9|398
1628121600000|2021-08-05 00:00:00|29989.1|29931.6|29986.6|29936.6|29994.6|29938.7|29985.3|29927.5|407
1628121900000|2021-08-05 00:05:00|29986.4|29936.4|29985.5|29933.7|29990.1|29937.1|29982.4|29930.6|268
1628122200000|2021-08-05 00:10:00|29985.3|29933.8|29982.9|29932.9|29988.6|29936.8|29981.5|29930.4|284
1628122500000|2021-08-05 00:15:00|29984.1|29932|29985|29932.4|29988.1|29937.3|29982.5|29931.8|278
1628122800000|2021-08-05 00:20:00|29983.7|29933|29975.6|29925.6|29985.3|29935.3|29974.2|29924.2|337
1628123100000|2021-08-05 00:25:00|29975.9|29925.9|29977.6|29927.6|29979.8|29929.8|29974.4|29924.4|269
1628123400000|2021-08-05 00:30:00|29977|29927|29979.8|29929.8|29981.7|29931.7|29976.6|29926.6|298
1628123700000|2021-08-05 00:35:00|29979.9|29929.9|29981.8|29931.8|29983.9|29933.9|29978.2|29928.2|276
1628124000000|2021-08-05 00:40:00|29982|29932|29981|29931|29983.6|29933.6|29979.3|29929.3|301
1628124300000|2021-08-05 00:45:00|29980.2|29930.2|29975.3|29925.3|29981.4|29931.4|29974.2|29924.2|285
1628124600000|2021-08-05 00:50:00|29975.1|29925.1|29986.8|29936.8|29989.8|29939.8|29973.2|29923.2|466
1628124900000|2021-08-05 00:55:00|29987.8|29937.8|29988.6|29938.6|29988.8|29938.8|29983.3|29933.3|437
1628125200000|2021-08-05 01:00:00|29988.5|29938.5|29985.4|29935.4|29989.2|29939.2|29984.5|29934.5|384
1628125500000|2021-08-05 01:05:00|29985.3|29935.3|29985.1|29935.1|29986.8|29936.8|29982.4|29932.4|363
1628125800000|2021-08-05 01:10:00|29985.5|29935.5|29987.9|29937.9|29988.4|29938.4|29981.3|29931.3|402
1628126100000|2021-08-05 01:15:00|29988.5|29938.5|29978.6|29928.6|29988.5|29938.5|29978|29928|327
1628126400000|2021-08-05 01:20:00|29978.8|29928.8|29979.2|29929.2|29981.8|29931.8|29976.6|29926.6|349
1628126700000|2021-08-05 01:25:00|29979.3|29929.3|29979.8|29929.8|29981.8|29931.8|29976.4|29926.4|338
1628127000000|2021-08-05 01:30:00|29980.5|29930.5|29977.3|29927.3|29982.7|29932.7|29976.1|29926.1|439
1628127300000|2021-08-05 01:35:00|29977.5|29927.5|29980|29930|29982.4|29932.4|29975.6|29925.6|391
1628127600000|2021-08-05 01:40:00|29979.9|29929.9|29974.2|29924.2|29981.1|29931.1|29972.5|29922.5|309
1628127900000|2021-08-05 01:45:00|29974.8|29924.8|29973.4|29923.4|29977.2|29927.2|29972.3|29922.3|285
1628128200000|2021-08-05 01:50:00|29973.9|29923.9|29973|29923|29977.5|29927.5|29971.2|29921.2|365
1628128500000|2021-08-05 01:55:00|29973.1|29923.1|29979.7|29929.7|29982.5|29932.5|29971.6|29921.6|455
1628128800000|2021-08-05 02:00:00|29979.8|29929.8|29976|29926|29983.1|29933.1|29975|29925|415
1628129100000|2021-08-05 02:05:00|29975.7|29925.7|29980.9|29930.9|29982.3|29932.3|29975.3|29925.3|369
1628129400000|2021-08-05 02:10:00|29980.8|29930.8|29980|29930|29983|29933|29979.1|29929.1|418
1628129700000|2021-08-05 02:15:00|29979.9|29929.9|29985.7|29935.7|29986.8|29936.8|29979.1|29929.1|352
1628130000000|2021-08-05 02:20:00|29985.9|29935.9|29980.2|29930.2|29986.1|29936.1|29977.5|29927.5|376
1628130300000|2021-08-05 02:25:00|29980.3|29930.3|29979|29929|29983.3|29933.3|29978|29928|414
1628130600000|2021-08-05 02:30:00|29979.3|29929.3|29978.5|29928.5|29984.4|29934.4|29974.9|29924.9|418
1628130900000|2021-08-05 02:35:00|29977.3|29927.3|29977.3|29927.3|29982.7|29932.7|29974.7|29924.7|366
1628131200000|2021-08-05 02:40:00|29977.9|29927.9|29978.9|29928.9|29980.8|29930.8|29975|29925|328
1628131500000|2021-08-05 02:45:00|29979|29929|29980.4|29930.4|29983.5|29933.5|29977.2|29927.2|363
1628131800000|2021-08-05 02:50:00|29980|29930|29975.4|29925.4|29983.4|29933.4|29973.5|29923.5|433
1628132100000|2021-08-05 02:55:00|29975.2|29925.2|29971.3|29921.3|29976.5|29926.5|29967.3|29917.3|358
1628132400000|2021-08-05 03:00:00|29971.5|29921.5|29972.2|29922.2|29974.9|29924.9|29968.4|29918.4|419
1628132700000|2021-08-05 03:05:00|29972.1|29922.1|29971.5|29921.5|29972.9|29922.9|29967.3|29917.3|427
1628133000000|2021-08-05 03:10:00|29971.8|29921.8|29972.7|29922.7|29976.7|29926.7|29969.9|29919.9|471
1628133300000|2021-08-05 03:15:00|29973.2|29923.2|29976.6|29926.6|29977.7|29927.7|29967.3|29917.3|319
1628133600000|2021-08-05 03:20:00|29976.8|29926.8|29974.3|29924.3|29977.6|29927.6|29969.2|29919.2|469
1628133900000|2021-08-05 03:25:00|29973.9|29923.9|29974.2|29924.2|29976.7|29926.7|29969.3|29919.3|451
1628134200000|2021-08-05 03:30:00|29974.4|29924.4|29975|29925|29976.7|29926.7|29970.9|29920.9|411
1628134500000|2021-08-05 03:35:00|29974.7|29924.7|29975.3|29925.3|29977.7|29927.7|29970.2|29920.2|377
1628134800000|2021-08-05 03:40:00|29976.3|29926.3|29976.7|29926.7|29978.4|29928.4|29971.9|29921.9|395
1628135100000|2021-08-05 03:45:00|29975.3|29925.3|29977.6|29927.6|29979.6|29929.6|29971.5|29921.5|306
1628135400000|2021-08-05 03:50:00|29978.1|29928.1|29975|29925|29981.7|29931.7|29974.8|29924.8|266
1628135700000|2021-08-05 03:55:00|29976.9|29926.9|29975.7|29925.7|29980.1|29930.1|29973.5|29923.5|293
1628136000000|2021-08-05 04:00:00|29976|29926|29982.2|29932.2|29983.7|29933.7|29974.8|29924.8|318
1628136300000|2021-08-05 04:05:00|29981.7|29931.7|29980.9|29930.9|29983.9|29933.9|29975.2|29925.2|236
1628136600000|2021-08-05 04:10:00|29981.6|29931.6|29977.5|29927.5|29982.6|29932.6|29976|29926|343
1628136900000|2021-08-05 04:15:00|29977.6|29927.6|29978.6|29928.6|29979.8|29929.8|29975.2|29925.2|239
1628137200000|2021-08-05 04:20:00|29979.5|29929.5|29975.1|29925.1|29979.6|29929.6|29973.7|29923.7|246
1628137500000|2021-08-05 04:25:00|29974.2|29924.2|29973.9|29923.9|29978.1|29928.1|29973.1|29923.1|294
1628137800000|2021-08-05 04:30:00|29974.2|29924.2|29977|29927|29978.2|29928.2|29973.2|29923.2|321
1628138100000|2021-08-05 04:35:00|29977.7|29927.7|29978.1|29928.1|29980.3|29930.3|29974.5|29924.5|330
1628138400000|2021-08-05 04:40:00|29978.2|29928.2|29979.5|29929.5|29981.3|29931.3|29972.5|29922.5|299
1628138700000|2021-08-05 04:45:00|29980.3|29930.3|29976.9|29926.9|29983.5|29933.5|29973.7|29923.7|303
1628139000000|2021-08-05 04:50:00|29977.6|29927.6|29974.1|29924.1|29979.3|29929.3|29971|29921|273
1628139300000|2021-08-05 04:55:00|29974.4|29924.4|29972.6|29922.6|29976.2|29926.2|29969.2|29919.2|380
1628139600000|2021-08-05 05:00:00|29971.2|29921.2|29964.8|29914.8|29974.1|29930.8|29948.7|29914.1|364
1628139900000|2021-08-05 05:05:00|29964.5|29914.5|29968|29918|29969.5|29930.9|29947.7|29914|337
1628140200000|2021-08-05 05:10:00|29967.8|29917.8|29967|29917|29969.6|29933.7|29950.1|29914|265
1628140500000|2021-08-05 05:15:00|29966.6|29916.6|29968.8|29918.8|29970.5|29920.5|29963.6|29913.6|284
1628140800000|2021-08-05 05:20:00|29968.3|29918.3|29971.2|29921.2|29973.5|29923.5|29968.3|29918.3|303
1628141100000|2021-08-05 05:25:00|29971.1|29921.1|29971.6|29921.6|29973.5|29923.5|29968.7|29918.7|346
1628141400000|2021-08-05 05:30:00|29972.3|29922.3|29972.5|29922.5|29975.4|29925.4|29970.2|29920.2|314
1628141700000|2021-08-05 05:35:00|29972.7|29922.7|29984|29934|29987.1|29937.1|29971.4|29921.4|366
1628142000000|2021-08-05 05:40:00|29986.1|29936.1|29985.4|29935.4|29986.7|29950.7|29969.3|29932.9|298
1628142300000|2021-08-05 05:45:00|29987.5|29937.5|29982.8|29932.8|29988.3|29938.3|29982.2|29932.2|300
1628142600000|2021-08-05 05:50:00|29982.7|29932.7|29987.6|29937.6|29990.9|29954|29967|29932.3|333
1628142900000|2021-08-05 05:55:00|29989.4|29939.4|29981|29931|29989.9|29939.9|29980.5|29930.5|419
1628143200000|2021-08-05 06:00:00|29980.2|29930.2|29974.5|29954.5|29988.7|29955.2|29965.9|29929.2|512
1628143500000|2021-08-05 06:05:00|29974.7|29954.7|29970.6|29950.6|30003.2|29965.5|29969.6|29938.8|520
1628143800000|2021-08-05 06:10:00|29970.9|29950.9|29976.2|29956.2|29997.1|29963.7|29966.5|29936.1|538
1628144100000|2021-08-05 06:15:00|29975.9|29955.9|29980.6|29960.6|30001.5|29967.6|29974.8|29940.5|454
1628144400000|2021-08-05 06:20:00|29979.6|29959.6|29971.1|29951.1|29994.4|29961.9|29970.2|29938.4|406
1628144700000|2021-08-05 06:25:00|29971|29951|29972.7|29952.7|29985.3|29954.6|29965.7|29932.5|450
1628145000000|2021-08-05 06:30:00|29972.5|29952.5|29980.3|29960.3|30002.1|29964.6|29971.9|29950.4|495
1628145300000|2021-08-05 06:35:00|29980.5|29960.5|30013.7|29963.7|30016.4|29975.7|29978.7|29948.4|690
1628145600000|2021-08-05 06:40:00|30013.8|29963.8|29993.5|29943.5|30042.6|29992.6|29960.7|29923.5|901
1628145900000|2021-08-05 06:45:00|29992.9|29942.9|30004|29954|30015.2|29977.9|29962.3|29928.3|882
1628146200000|2021-08-05 06:50:00|30003.7|29953.7|29967.2|29947.2|30004.5|29968.2|29946.4|29920.1|649
1628146500000|2021-08-05 06:55:00|29967.6|29947.6|29973.4|29953.4|30007.8|29973.2|29951.9|29922.5|830
1628146800000|2021-08-05 07:00:00|29972.7|29952.7|29957.5|29937.5|29995.4|29958.5|29939.5|29899.5|863
1628147100000|2021-08-05 07:05:00|29957.7|29937.7|29941.8|29921.8|29966.2|29939.4|29921.6|29891.5|674
1628147400000|2021-08-05 07:10:00|29942.2|29922.2|29964.6|29944.6|29983.3|29948.9|29933.6|29900.4|690
1628147700000|2021-08-05 07:15:00|29964.9|29944.9|29970.7|29950.7|30008.6|29975.3|29961.2|29926.9|689
1628148000000|2021-08-05 07:20:00|29969.9|29949.9|29962.3|29942.3|29996.2|29972.3|29957.5|29926|755
1628148300000|2021-08-05 07:25:00|29963|29943|29950.7|29930.7|29966|29946|29949.1|29929.1|614
1628148600000|2021-08-05 07:30:00|29950.8|29930.8|29958.8|29938.8|29975.2|29946.2|29949.6|29924.7|573
1628148900000|2021-08-05 07:35:00|29958.6|29938.6|29925.9|29905.9|29961.3|29941.3|29924.3|29891.8|630
1628149200000|2021-08-05 07:40:00|29926.2|29906.2|29908|29888|29933.9|29907.5|29898.1|29873|686
1628149500000|2021-08-05 07:45:00|29910.4|29890.4|29910.8|29890.8|29927.9|29894.5|29907.2|29872.8|516
1628149800000|2021-08-05 07:50:00|29910.7|29890.7|29928.2|29908.2|29929.5|29909.5|29905|29870.9|644
1628150100000|2021-08-05 07:55:00|29928.1|29908.1|29923.6|29903.6|29928.7|29908.7|29923.1|29903.1|526
1628150400000|2021-08-05 08:00:00|29923.9|29903.9|29940.3|29920.3|29951|29931|29912.9|29892.9|706
1628150700000|2021-08-05 08:05:00|29940.6|29920.6|29921.7|29901.7|29948|29923.6|29921.7|29886.6|530
1628151000000|2021-08-05 08:10:00|29922.3|29902.3|29937.7|29917.7|29939.1|29919|29911.9|29888.1|728
1628151300000|2021-08-05 08:15:00|29938.1|29918.1|29953.7|29933.7|29975.7|29944.8|29938|29918|656
1628151600000|2021-08-05 08:20:00|29953.6|29933.6|29956|29936|29971.1|29943.1|29944.1|29921.1|676
1628151900000|2021-08-05 08:25:00|29956.1|29936.1|29970.8|29950.8|29974.8|29954.8|29953.6|29933.6|607
1628152200000|2021-08-05 08:30:00|29970.7|29950.7|29962.8|29942.8|29985.4|29965.4|29961.7|29941.7|668
1628152500000|2021-08-05 08:35:00|29962.5|29942.5|29968.2|29948.2|30003.1|29973.2|29962|29942|738
1628152800000|2021-08-05 08:40:00|29968.1|29948.1|29972.8|29952.8|29995.8|29966.6|29966.3|29945.3|551
1628153100000|2021-08-05 08:45:00|29973.1|29953.1|29976.8|29956.8|29979.4|29959.4|29964.8|29944.8|597
1628153400000|2021-08-05 08:50:00|29976.9|29956.9|29941.7|29921.7|29982.4|29962.4|29939.1|29919.1|676
1628153700000|2021-08-05 08:55:00|29936|29916|29919.4|29899.4|29938.8|29918.8|29912.8|29883.3|733
1628154000000|2021-08-05 09:00:00|29918.7|29898.7|29927.6|29907.6|29928.4|29908.4|29916.1|29896.1|570
1628154300000|2021-08-05 09:05:00|29927.2|29907.2|29916.3|29896.3|29955.7|29920|29915.7|29895.7|671
1628154600000|2021-08-05 09:10:00|29916.6|29896.6|29910.8|29890.8|29921.2|29901.2|29909.6|29889.6|536
1628154900000|2021-08-05 09:15:00|29911|29891|29864.5|29844.5|29914.4|29894.4|29863.4|29831.4|569
1628155200000|2021-08-05 09:20:00|29864.9|29844.9|29870.4|29850.4|29894.7|29854.1|29851.1|29825.4|700
1628155500000|2021-08-05 09:25:00|29870.5|29850.5|29923.7|29873.7|29924.3|29887.9|29862.4|29833.4|650
1628155800000|2021-08-05 09:30:00|29923.8|29873.8|29905|29885|29934.7|29900.9|29901|29866.8|621
1628156100000|2021-08-05 09:35:00|29905.1|29885.1|29910.8|29890.8|29913.2|29893.2|29900.5|29880.5|480
1628156400000|2021-08-05 09:40:00|29910.7|29890.7|29913.2|29893.2|29922.9|29902.9|29906.2|29886.2|687
1628156700000|2021-08-05 09:45:00|29913|29893|29922.7|29902.7|29925.2|29905.2|29911.1|29891.1|629
1628157000000|2021-08-05 09:50:00|29922.5|29902.5|29947.1|29927.1|29949.4|29929.4|29920.2|29900.2|567
1628157300000|2021-08-05 09:55:00|29946.8|29926.8|29943.3|29923.3|29955.6|29935.6|29943.3|29923.3|674
1628157600000|2021-08-05 10:00:00|29942.6|29922.6|29928.1|29908.1|29945.1|29925.1|29927.1|29907.1|660
1628157900000|2021-08-05 10:05:00|29927.8|29907.8|29911.3|29891.3|29934.5|29914.5|29910.2|29890.2|670
1628158200000|2021-08-05 10:10:00|29911.4|29891.4|29908.1|29888.1|29932.2|29912.2|29906.4|29886.4|570
1628158500000|2021-08-05 10:15:00|29908|29888|29922.5|29902.5|29927.3|29907.3|29889.7|29869.7|702
1628158800000|2021-08-05 10:20:00|29922.3|29902.3|29911.1|29891.1|29923.7|29903.7|29899.7|29879.7|651
1628159100000|2021-08-05 10:25:00|29911|29891|29909.8|29889.8|29940.9|29917.6|29900.4|29874.7|748
1628159400000|2021-08-05 10:30:00|29909.9|29889.9|29902|29882|29927.8|29907.8|29898.8|29878.8|615
1628159700000|2021-08-05 10:35:00|29901.7|29881.7|29920|29900|29947.9|29919.3|29901|29869|769
1628160000000|2021-08-05 10:40:00|29919.7|29899.7|29920|29900|29943.2|29918.2|29909.5|29889.1|638
1628160300000|2021-08-05 10:45:00|29919.8|29899.8|29924.5|29904.5|29937|29917|29914.6|29894.6|657
1628160600000|2021-08-05 10:50:00|29924|29904|29916.3|29896.3|29926.3|29906.3|29902.4|29882.4|741
1628160900000|2021-08-05 10:55:00|29917|29897|29907.8|29887.8|29926.1|29906.1|29893.8|29863.7|734
1628161200000|2021-08-05 11:00:00|29908.3|29888.3|29901.9|29881.9|29923.9|29903.9|29898.1|29878.1|987
1628161500000|2021-08-05 11:05:00|29902.4|29882.4|29888.8|29868.8|29903.1|29883.1|29882|29862|847
1628161800000|2021-08-05 11:10:00|29889.4|29869.4|29920.4|29900.4|29931.4|29909.7|29883.8|29863.8|727
1628162100000|2021-08-05 11:15:00|29921.4|29901.4|29896.2|29876.2|29926.2|29906.2|29891.6|29871.6|686
1628162400000|2021-08-05 11:20:00|29896|29876|29889.1|29869.1|29896.2|29876.2|29880.4|29860.4|650
1628162700000|2021-08-05 11:25:00|29890.5|29870.5|29874|29854|29894|29874|29873.1|29853.1|611
1628163000000|2021-08-05 11:30:00|29874.9|29854.9|29878.6|29858.6|29883.1|29863.1|29872.2|29852.2|601
1628163300000|2021-08-05 11:35:00|29878.5|29858.5|29883.6|29863.6|29885.2|29865.2|29878.3|29858.3|620
1628163600000|2021-08-05 11:40:00|29883.7|29863.7|29890.3|29870.3|29918.3|29898.3|29881.1|29861.1|584
1628163900000|2021-08-05 11:45:00|29888.9|29868.9|29902.8|29882.8|29907.9|29887.9|29888.1|29868.1|473
1628164200000|2021-08-05 11:50:00|29902.9|29882.9|29897.7|29877.7|29906.7|29886.7|29896.8|29876.8|508
1628164500000|2021-08-05 11:55:00|29897.1|29877.1|29867.9|29847.9|29898|29878|29865.9|29845.9|688
1628164800000|2021-08-05 12:00:00|29867.5|29847.5|29879.3|29859.3|29900.4|29880.4|29852.1|29832.1|764
1628165100000|2021-08-05 12:05:00|29879.6|29859.6|29877.5|29857.5|29887|29867|29872|29852|547
1628165400000|2021-08-05 12:10:00|29877.2|29857.2|29880.8|29860.8|29887.2|29867.2|29872.7|29852.7|548
1628165700000|2021-08-05 12:15:00|29880.7|29860.7|29881.9|29861.9|29886.6|29866.6|29878.6|29858.6|612
1628166000000|2021-08-05 12:20:00|29881.3|29861.3|29896.8|29876.8|29908.7|29888.7|29878.8|29858.8|659
1628166300000|2021-08-05 12:25:00|29896.9|29876.9|29914.7|29864.7|29924.5|29896.1|29896.8|29861.8|717
1628166600000|2021-08-05 12:30:00|29914.6|29864.6|29892.9|29872.9|29924.3|29893.7|29882.9|29850|817
1628166900000|2021-08-05 12:35:00|29892.8|29872.8|29861.3|29811.3|29902.9|29882.9|29841.2|29808.2|782
1628167200000|2021-08-05 12:40:00|29846.4|29826.4|29880.3|29860.3|29880.8|29860.8|29846.4|29817.8|858
1628167500000|2021-08-05 12:45:00|29880.1|29860.1|29869|29849|29887.7|29867.7|29864.2|29833|792
1628167800000|2021-08-05 12:50:00|29869.3|29849.3|29867.4|29847.4|29882.2|29850.8|29862.3|29829.7|634
1628168100000|2021-08-05 12:55:00|29867.3|29847.3|29870.2|29850.2|29874.6|29854.6|29864.9|29844.9|753
1628168400000|2021-08-05 13:00:00|29870|29850|29853.3|29833.3|29872.2|29852.2|29849.6|29829.6|712
1628168700000|2021-08-05 13:05:00|29855|29835|29854.4|29834.4|29860.1|29840.1|29850.5|29830.5|552
1628169000000|2021-08-05 13:10:00|29854.2|29834.2|29848.6|29828.6|29858|29838|29847.8|29827.8|531
1628169300000|2021-08-05 13:15:00|29848.5|29828.5|29847|29827|29851.1|29831.1|29843.4|29823.4|553
1628169600000|2021-08-05 13:20:00|29846.9|29826.9|29851.5|29831.5|29853|29833|29846.3|29826.3|458
1628169900000|2021-08-05 13:25:00|29851.8|29831.8|29837.8|29817.8|29854.2|29834.2|29837.3|29817.3|551
1628170200000|2021-08-05 13:30:00|29837.4|29817.4|29845.8|29825.8|29857.7|29837.7|29836.3|29816.3|808
1628170500000|2021-08-05 13:35:00|29846.8|29826.8|29838.2|29818.2|29846.8|29826.8|29832.7|29812.7|701
1628170800000|2021-08-05 13:40:00|29838.1|29818.1|29867.6|29847.6|29876.7|29856.7|29837.5|29817.5|793
1628171100000|2021-08-05 13:45:00|29867.8|29847.8|29913.8|29893.8|29913.8|29893.8|29861|29841|819
1628171400000|2021-08-05 13:50:00|29913.5|29893.5|29917.7|29897.7|29946.4|29918.3|29910.5|29880.8|778
1628171700000|2021-08-05 13:55:00|29916.9|29896.9|29922.3|29902.3|29923.3|29903.3|29911.5|29891.5|710
1628172000000|2021-08-05 14:00:00|29922.1|29902.1|29944.3|29924.3|29953.4|29933.4|29920.1|29900.1|760
1628172300000|2021-08-05 14:05:00|29944.2|29924.2|29933.2|29913.2|29946.6|29926.6|29923.9|29887.8|741
1628172600000|2021-08-05 14:10:00|29933.1|29913.1|29892.8|29872.8|29937|29915.2|29892.8|29868.3|872
1628172900000|2021-08-05 14:15:00|29892.4|29872.4|29904.9|29884.9|29912.7|29892.7|29890|29870|732
1628173200000|2021-08-05 14:20:00|29905|29885|29904.8|29884.8|29924.8|29896.4|29891.5|29871.2|810
1628173500000|2021-08-05 14:25:00|29904.5|29884.5|29902.3|29882.3|29907.9|29887.9|29888.9|29868.9|654
1628173800000|2021-08-05 14:30:00|29902.4|29882.4|29910.9|29890.9|29915.8|29893|29901.4|29865.8|650
1628174100000|2021-08-05 14:35:00|29910.5|29890.5|29903.3|29883.3|29912.5|29892.5|29899.9|29879.9|634
1628174400000|2021-08-05 14:40:00|29903.4|29883.4|29912.3|29892.3|29917.6|29897.6|29903.4|29883.4|700
1628174700000|2021-08-05 14:45:00|29912.1|29892.1|29897.2|29877.2|29918.6|29898.6|29893.2|29873.2|696
1628175000000|2021-08-05 14:50:00|29897.5|29877.5|29898.3|29878.3|29915|29885.2|29890|29863.7|701
1628175300000|2021-08-05 14:55:00|29898.4|29878.4|29894|29874|29909.2|29883.2|29887.8|29859.2|825
1628175600000|2021-08-05 15:00:00|29893.8|29873.8|29899.7|29879.7|29916.2|29880.9|29891|29855.5|698
1628175900000|2021-08-05 15:05:00|29899.6|29879.6|29894.4|29874.4|29916.3|29886.9|29892|29856.1|614
1628176200000|2021-08-05 15:10:00|29893.5|29873.5|29892.5|29872.5|29906|29874.6|29882.2|29854|616
1628176500000|2021-08-05 15:15:00|29892.4|29872.4|29904.4|29854.4|29908.5|29875.8|29886.2|29843.3|661
1628176800000|2021-08-05 15:20:00|29904.2|29854.2|29898.3|29848.3|29904.7|29869.8|29885.5|29844.2|640
1628177100000|2021-08-05 15:25:00|29897.7|29847.7|29894.2|29844.2|29907.2|29868.8|29885.4|29841.3|672
1628177400000|2021-08-05 15:30:00|29895.2|29845.2|29889.4|29839.4|29898.1|29863.4|29873.9|29836|595
1628177700000|2021-08-05 15:35:00|29889.5|29839.5|29897.1|29847.1|29898|29848|29884.5|29834.5|565
1628178000000|2021-08-05 15:40:00|29897|29847|29900.5|29850.5|29902.5|29852.5|29892.3|29842.3|712
1628178300000|2021-08-05 15:45:00|29900.7|29850.7|29901.4|29851.4|29906.2|29871.3|29882.4|29841.6|628
1628178600000|2021-08-05 15:50:00|29902.7|29852.7|29906|29856|29910.1|29873.7|29881.6|29841.1|647
1628178900000|2021-08-05 15:55:00|29906.1|29856.1|29899.9|29879.9|29914.4|29881.6|29893.4|29855.4|531
1628179200000|2021-08-05 16:00:00|29898.8|29878.8|29905.2|29855.2|29919.5|29878.8|29898.6|29853.8|601
1628179500000|2021-08-05 16:05:00|29906.3|29856.3|29904.2|29854.2|29909.5|29874.2|29892.9|29851.8|590
1628179800000|2021-08-05 16:10:00|29903.9|29853.9|29896.2|29846.2|29906.3|29873.1|29885.4|29844|604
1628180100000|2021-08-05 16:15:00|29896|29846|29903.7|29853.7|29909.2|29873.4|29883.9|29844|628
1628180400000|2021-08-05 16:20:00|29903.6|29853.6|29902.5|29852.5|29906.5|29872.6|29887.9|29846.9|608
1628180700000|2021-08-05 16:25:00|29902.7|29852.7|29894.8|29844.8|29903.8|29868.1|29882.7|29842.6|622
1628181000000|2021-08-05 16:30:00|29895.2|29845.2|29900|29850|29903.6|29867.9|29882.8|29843.5|656
1628181300000|2021-08-05 16:35:00|29900.9|29850.9|29904.5|29854.5|29906.2|29871.3|29887.8|29848.2|693
1628181600000|2021-08-05 16:40:00|29905.2|29855.2|29895.6|29845.6|29909|29874.4|29891|29843.5|697
1628181900000|2021-08-05 16:45:00|29895|29845|29898.2|29848.2|29902|29864.4|29883.7|29842|684
1628182200000|2021-08-05 16:50:00|29898.5|29848.5|29905.3|29855.3|29908|29869|29885.2|29846.8|664
1628182500000|2021-08-05 16:55:00|29905.1|29855.1|29903.5|29853.5|29909|29871.9|29890.4|29852.4|506
1628182800000|2021-08-05 17:00:00|29903.9|29853.9|29905|29855|29906.6|29856.6|29901.1|29851.1|571
1628183100000|2021-08-05 17:05:00|29905.2|29855.2|29910.1|29860.1|29911.7|29861.7|29904.1|29854.1|406
1628183400000|2021-08-05 17:10:00|29910.4|29860.4|29900.3|29850.3|29910.4|29860.4|29899.5|29849.5|496
1628183700000|2021-08-05 17:15:00|29900.1|29850.1|29907.1|29857.1|29909.6|29859.6|29898.9|29848.9|469
1628184000000|2021-08-05 17:20:00|29907|29857|29907.5|29857.5|29911.1|29861.1|29906.2|29856.2|382
1628184300000|2021-08-05 17:25:00|29907.6|29857.6|29905.6|29855.6|29909.7|29859.7|29903|29853|348
1628184600000|2021-08-05 17:30:00|29905.8|29855.8|29910.6|29860.6|29912.7|29862.7|29904.4|29854.4|371
1628184900000|2021-08-05 17:35:00|29910.4|29860.4|29915.1|29865.1|29915.9|29865.9|29909.4|29859.4|373
1628185200000|2021-08-05 17:40:00|29914.7|29864.7|29918.5|29868.5|29922.1|29872.1|29913.8|29863.8|474
1628185500000|2021-08-05 17:45:00|29918.4|29868.4|29920.5|29870.5|29922.5|29872.5|29915.9|29865.9|534
1628185800000|2021-08-05 17:50:00|29920.9|29870.9|29917.3|29867.3|29921.4|29886.9|29901.2|29865.7|530
1628186100000|2021-08-05 17:55:00|29917.8|29867.8|29911.2|29861.2|29918.3|29885|29898|29860.8|552
1628186400000|2021-08-05 18:00:00|29911.8|29861.8|29908.4|29888.4|29922.8|29888.4|29894.2|29857.8|484
1628186700000|2021-08-05 18:05:00|29908.7|29888.7|29900.1|29880.1|29919.7|29888.7|29899.7|29865.1|401
1628187000000|2021-08-05 18:10:00|29899.1|29879.1|29896.5|29876.5|29918.7|29883.6|29895|29856|486
1628187300000|2021-08-05 18:15:00|29896.4|29876.4|29910.6|29860.6|29912.1|29877.9|29893.8|29857.9|499
1628187600000|2021-08-05 18:20:00|29896.1|29876.1|29906.1|29856.1|29912.2|29877.2|29890.5|29854.3|507
1628187900000|2021-08-05 18:25:00|29885|29865|29899.5|29849.5|29904.8|29870.4|29883|29846.2|609
1628188200000|2021-08-05 18:30:00|29900.4|29850.4|29904.2|29854.2|29906.6|29866.1|29886.1|29848.6|496
1628188500000|2021-08-05 18:35:00|29904.1|29854.1|29902.5|29852.5|29905.2|29869.3|29886.6|29850.2|540
1628188800000|2021-08-05 18:40:00|29903.4|29853.4|29906.4|29856.4|29907.9|29873|29893|29852|469
1628189100000|2021-08-05 18:45:00|29892|29872|29907.2|29857.2|29909|29872.3|29891.9|29854.5|502
1628189400000|2021-08-05 18:50:00|29907|29857|29908.3|29858.3|29910.2|29860.2|29905|29855|481
1628189700000|2021-08-05 18:55:00|29908.5|29858.5|29912.4|29862.4|29913.3|29874.5|29894.5|29856.7|556
1628190000000|2021-08-05 19:00:00|29910.5|29860.5|29911.7|29861.7|29919.1|29883.9|29897|29859.1|543
1628190300000|2021-08-05 19:05:00|29911.3|29861.3|29904.5|29854.5|29912.7|29862.7|29902.6|29852.6|488
1628190600000|2021-08-05 19:10:00|29903.6|29853.6|29902.8|29852.8|29905.6|29869.2|29887|29850.3|473
1628190900000|2021-08-05 19:15:00|29903|29853|29910|29860|29911.9|29877.5|29890.9|29853|515
1628191200000|2021-08-05 19:20:00|29909.8|29859.8|29902.5|29852.5|29909.8|29866.3|29886.3|29848.4|588
1628191500000|2021-08-05 19:25:00|29901.6|29851.6|29896.1|29846.1|29904.5|29868.8|29882.7|29845.3|563
1628191800000|2021-08-05 19:30:00|29896.2|29846.2|29897.6|29847.6|29899.1|29864.3|29879.5|29837.2|611
1628192100000|2021-08-05 19:35:00|29898.2|29848.2|29891.6|29841.6|29898.2|29863.4|29880.8|29839.2|514
1628192400000|2021-08-05 19:40:00|29892|29842|29880.6|29860.6|29897.8|29862.5|29877.9|29840.7|503
1628192700000|2021-08-05 19:45:00|29881|29861|29878.6|29858.6|29897|29864|29875.1|29841.4|605
1628193000000|2021-08-05 19:50:00|29876.6|29856.6|29875.9|29855.9|29895.4|29862.6|29873.3|29838.7|701
1628193300000|2021-08-05 19:55:00|29875.2|29855.2|29894.4|29844.4|29905.5|29858.8|29875.2|29839.1|789
1628193600000|2021-08-05 20:00:00|29895.2|29845.2|29901.4|29851.4|29903.6|29853.6|29892.8|29842.8|733
1628193900000|2021-08-05 20:05:00|29901.3|29851.3|29898|29848|29906|29856|29897|29847|504
1628194200000|2021-08-05 20:10:00|29898.1|29848.1|29902.7|29852.7|29905.4|29855.4|29897.3|29847.3|341
1628194500000|2021-08-05 20:15:00|29902.6|29852.6|29902.6|29852.6|29905|29855|29900.8|29850.8|354
1628194800000|2021-08-05 20:20:00|29902.9|29852.9|29903.5|29853.5|29905.4|29855.4|29900.6|29850.6|340
1628195100000|2021-08-05 20:25:00|29903.6|29853.6|29904.1|29854.1|29905.7|29855.7|29900.8|29850.8|386
1628195400000|2021-08-05 20:30:00|29904.3|29854.3|29905.5|29855.5|29911.4|29861.4|29898.7|29848.7|417
1628195700000|2021-08-05 20:35:00|29905.7|29855.7|29906.4|29856.4|29908.5|29858.5|29898.7|29848.7|310
1628196000000|2021-08-05 20:40:00|29908.4|29858.4|29908.1|29858.1|29909.9|29874.1|29893.2|29853.2|252
1628196300000|2021-08-05 20:45:00|29908.2|29858.2|29909.9|29859.9|29914.9|29864.9|29904.6|29854.6|657
1628196600000|2021-08-05 20:50:00|29909.7|29859.7|29907.4|29857.4|29918.1|29867.8|29902.3|29852.2|594
1628196900000|2021-08-05 20:55:00|29906.5|29856.5|29909.4|29853|29936.6|29867|29906.5|29838.3|465
1628197200000|2021-08-05 21:00:00|29913.1|29848|29929.8|29822.8|29929.9|29850.3|29913.1|29812.5|58
1628197500000|2021-08-05 21:05:00|29926.7|29828.3|29933.2|29841.1|29942|29855|29910|29803|118
1628197800000|2021-08-05 21:10:00|29931.7|29840|29934.1|29846.5|29936.7|29856.4|29919.8|29815.1|155
1628198100000|2021-08-05 21:15:00|29931.2|29849.5|29931.5|29848.9|29932.7|29851.2|29916.6|29817.5|105
1628198400000|2021-08-05 21:20:00|29932.4|29848.3|29924.2|29846.8|29937|29850.8|29902.2|29817.2|168
1628198700000|2021-08-05 21:25:00|29925.5|29847.4|29932.1|29842.8|29932.6|29848.8|29915.2|29818.2|134
1628199000000|2021-08-05 21:30:00|29930.2|29845.3|29911.9|29861.9|29932.8|29865|29904|29820.4|316
1628199300000|2021-08-05 21:35:00|29911|29861|29918.3|29827.7|29922.1|29861|29908|29812.3|130
1628199600000|2021-08-05 21:40:00|29910.9|29843.1|29898.5|29848.5|29918|29859|29892|29817.6|162
1628199900000|2021-08-05 21:45:00|29898.4|29848.4|29897.8|29827.3|29908.7|29850.1|29891.7|29817.2|196
1628200200000|2021-08-05 21:50:00|29898.4|29823.2|29895.2|29838.8|29912.6|29852|29889.3|29811.4|331
1628200500000|2021-08-05 21:55:00|29902.2|29838.9|29893.7|29843.5|29920|29853.3|29892|29814.1|405
1628200800000|2021-08-05 22:00:00|29891.7|29841.7|29890.5|29833|29903.8|29845.7|29883.6|29820.3|296
1628201100000|2021-08-05 22:05:00|29893.4|29831.4|29892.3|29842.3|29896.6|29843.1|29880.2|29825.3|275
1628201400000|2021-08-05 22:10:00|29892.7|29842.7|29887.6|29835.2|29898.8|29844|29881.6|29828.5|296
1628201700000|2021-08-05 22:15:00|29885|29835|29888.9|29838.9|29896.2|29842.3|29881.3|29827.7|277
1628202000000|2021-08-05 22:20:00|29884.7|29834.7|29884.7|29834.7|29891.5|29839.9|29878.6|29828.6|150
1628202300000|2021-08-05 22:25:00|29884.2|29834.2|29886.5|29836.5|29888.2|29837.6|29876.8|29826.8|155
1628202600000|2021-08-05 22:30:00|29886.2|29836.2|29883.3|29833.3|29887.8|29837.8|29881.7|29831.7|223
1628202900000|2021-08-05 22:35:00|29884.9|29834.9|29888.8|29838.8|29891.1|29841.1|29881.8|29831.8|250
1628203200000|2021-08-05 22:40:00|29888.6|29838.6|29889.1|29839.1|29892.2|29842.2|29883.6|29833.6|206
1628203500000|2021-08-05 22:45:00|29889|29839|29889.2|29839.2|29893.4|29843.4|29884.4|29834.4|169
1628203800000|2021-08-05 22:50:00|29890.7|29840.7|29885|29835|29892.1|29842.1|29882.9|29832.9|228
1628204100000|2021-08-05 22:55:00|29885.6|29835.6|29889.3|29839.3|29894|29844|29884.9|29834.9|228
1628204400000|2021-08-05 23:00:00|29890.1|29840.1|29889.5|29839.5|29891.6|29841.6|29885.5|29835.5|179
1628204700000|2021-08-05 23:05:00|29889.7|29839.7|29888.9|29838.9|29890.4|29840.4|29887.5|29837.5|190
1628205000000|2021-08-05 23:10:00|29889|29839|29890.3|29840.3|29890.4|29840.4|29884.1|29834.1|266
1628205300000|2021-08-05 23:15:00|29890.1|29840.1|29890.7|29840.7|29893.5|29843.5|29885.4|29835.4|283
1628205600000|2021-08-05 23:20:00|29888.1|29838.1|29888.1|29838.1|29890.6|29840.6|29886.6|29836.6|251
1628205900000|2021-08-05 23:25:00|29888.4|29838.4|29889.6|29839.6|29891.7|29841.7|29887.3|29837.3|237
1628206200000|2021-08-05 23:30:00|29890.5|29840.5|29889.1|29839.1|29892.4|29842.4|29887.2|29837.2|255
1628206500000|2021-08-05 23:35:00|29889.5|29839.5|29887.7|29837.7|29891|29841|29886.4|29836.4|271
1628206800000|2021-08-05 23:40:00|29887.6|29837.6|29887.5|29837.5|29889.9|29839.9|29885.2|29835.2|209
1628207100000|2021-08-05 23:45:00|29887.8|29837.8|29890.3|29840.3|29890.8|29840.8|29885|29835|269
1628207400000|2021-08-05 23:50:00|29890.4|29840.4|29884.8|29834.8|29890.8|29840.8|29884.4|29834.4|383
1628207700000|2021-08-05 23:55:00|29884.6|29834.6|29888|29838|29891.1|29841.1|29884.1|29834.1|540
1628208000000|2021-08-06 00:00:00|29886.7|29836.7|29883.9|29833.9|29890.8|29854.8|29869.4|29829.7|536
1628208300000|2021-08-06 00:05:00|29883.7|29833.7|29882.1|29832.1|29887.8|29853.6|29870|29831.8|395
1628208600000|2021-08-06 00:10:00|29884|29834|29886.2|29836.2|29887.9|29852.2|29870.8|29831.3|402
1628208900000|2021-08-06 00:15:00|29886|29836|29887.7|29837.7|29891.7|29854.6|29872.6|29832.2|316
1628209200000|2021-08-06 00:20:00|29888.7|29838.7|29888.6|29838.6|29892.9|29857.2|29873.7|29835.9|311
1628209500000|2021-08-06 00:25:00|29888.7|29838.7|29896.6|29846.6|29896.9|29857.2|29875|29836.3|353
1628209800000|2021-08-06 00:30:00|29895.7|29845.7|29885|29865|29900.1|29865.8|29883.5|29841.8|398
1628210100000|2021-08-06 00:35:00|29884.8|29864.8|29903.4|29853.4|29904.5|29866.7|29883.2|29842.6|382
1628210400000|2021-08-06 00:40:00|29901.9|29851.9|29900.9|29850.9|29904.3|29871.6|29888.2|29846.1|345
1628210700000|2021-08-06 00:45:00|29897.8|29847.8|29899.1|29849.1|29904.2|29871.4|29886.7|29845.7|487
1628211000000|2021-08-06 00:50:00|29899.7|29849.7|29904.3|29854.3|29907.5|29874.2|29891.3|29848.3|609
1628211300000|2021-08-06 00:55:00|29904|29854|29904.5|29854.5|29906.2|29874|29894|29849.4|521
1628211600000|2021-08-06 01:00:00|29904.1|29854.1|29897.2|29847.2|29907.2|29871.7|29888|29846.4|516
1628211900000|2021-08-06 01:05:00|29897.5|29847.5|29901.1|29851.1|29907.1|29871.1|29889.8|29845.1|432
1628212200000|2021-08-06 01:10:00|29900.7|29850.7|29904.4|29854.4|29909.9|29875.4|29891.9|29850.6|420
1628212500000|2021-08-06 01:15:00|29902.8|29852.8|29903.7|29853.7|29910|29874.4|29892.3|29852.2|384
1628212800000|2021-08-06 01:20:00|29902.9|29852.9|29907.1|29857.1|29908.5|29874.5|29891|29851.8|435
1628213100000|2021-08-06 01:25:00|29906.9|29856.9|29905.9|29855.9|29910|29874.9|29891.1|29851.5|400
1628213400000|2021-08-06 01:30:00|29905.1|29855.1|29904.5|29854.5|29910.5|29875.4|29891.2|29851.3|449
1628213700000|2021-08-06 01:35:00|29904|29854|29906.2|29856.2|29912.4|29876.8|29892.3|29853|425
1628214000000|2021-08-06 01:40:00|29906.9|29856.9|29904.1|29854.1|29911|29876.2|29892.4|29853.3|442
1628214300000|2021-08-06 01:45:00|29905.8|29855.8|29903.6|29853.6|29910.8|29876.1|29894.2|29852|374
1628214600000|2021-08-06 01:50:00|29903.4|29853.4|29902.3|29852.3|29906.8|29871.6|29890.2|29849|392
1628214900000|2021-08-06 01:55:00|29902.4|29852.4|29902|29852|29909.2|29875.4|29891.3|29850.1|511
1628215200000|2021-08-06 02:00:00|29902.1|29852.1|29907.4|29857.4|29909.3|29871.7|29889.1|29848.6|475
1628215500000|2021-08-06 02:05:00|29907.3|29857.3|29905.5|29855.5|29911.2|29874.2|29893.4|29852.5|427
1628215800000|2021-08-06 02:10:00|29905.8|29855.8|29905.5|29855.5|29911.8|29875.1|29892.9|29852.4|570
1628216100000|2021-08-06 02:15:00|29905.7|29855.7|29910.5|29860.5|29912.8|29876.8|29895.2|29852.7|540
1628216400000|2021-08-06 02:20:00|29910|29860|29907.9|29857.9|29915.8|29878.6|29895.8|29855.4|550
1628216700000|2021-08-06 02:25:00|29907.8|29857.8|29909.3|29859.3|29911.9|29876.3|29891.8|29851.5|459
1628217000000|2021-08-06 02:30:00|29909.7|29859.7|29912|29862|29920.6|29880.6|29895.8|29856|575
1628217300000|2021-08-06 02:35:00|29911.9|29861.9|29913.2|29863.2|29916.8|29878.7|29897.8|29857.8|445
1628217600000|2021-08-06 02:40:00|29913.1|29863.1|29913.5|29863.5|29917.7|29882.3|29900.1|29859.4|474
1628217900000|2021-08-06 02:45:00|29913.6|29863.6|29915.4|29865.4|29918.2|29881.3|29901.2|29860.1|476
1628218200000|2021-08-06 02:50:00|29910.9|29860.9|29914.1|29864.1|29919.2|29884.1|29899.6|29860.5|457
1628218500000|2021-08-06 02:55:00|29914.7|29864.7|29916.4|29866.4|29924.6|29885.5|29900.4|29861.8|491
1628218800000|2021-08-06 03:00:00|29915.9|29865.9|29922.6|29872.6|29926.5|29876.5|29914.1|29864.1|429
1628219100000|2021-08-06 03:05:00|29922.4|29872.4|29924.3|29874.3|29926.8|29876.8|29916.6|29866.6|429
1628219400000|2021-08-06 03:10:00|29924.4|29874.4|29912.4|29862.4|29927.5|29877.5|29910.3|29860.3|409
1628219700000|2021-08-06 03:15:00|29912.7|29862.7|29913.3|29863.3|29921.4|29871.4|29911.1|29861.1|361
1628220000000|2021-08-06 03:20:00|29913.2|29863.2|29909.8|29859.8|29921.8|29871.8|29908.6|29858.6|321
1628220300000|2021-08-06 03:25:00|29910.1|29860.1|29908.4|29858.4|29919.1|29869.1|29907|29857|359
1628220600000|2021-08-06 03:30:00|29909.4|29859.4|29916|29866|29920.6|29870.6|29907.6|29857.6|351
1628220900000|2021-08-06 03:35:00|29915.9|29865.9|29910.3|29860.3|29917.8|29867.8|29907.1|29857.1|388
1628221200000|2021-08-06 03:40:00|29910.6|29860.6|29907.7|29857.7|29916.4|29866.4|29906|29856|356
1628221500000|2021-08-06 03:45:00|29906.6|29856.6|29912.5|29862.5|29920.8|29870.8|29906.6|29856.6|383
1628221800000|2021-08-06 03:50:00|29913.1|29863.1|29910.1|29860.1|29919.8|29869.8|29908.3|29858.3|350
1628222100000|2021-08-06 03:55:00|29910.2|29860.2|29916.7|29866.7|29921.2|29871.2|29907.5|29857.5|343
1628222400000|2021-08-06 04:00:00|29912.7|29862.7|29916.8|29866.8|29921.4|29871.4|29909.9|29859.9|317
1628222700000|2021-08-06 04:05:00|29916.4|29866.4|29920.4|29870.4|29925.6|29875.6|29912.1|29862.1|208
1628223000000|2021-08-06 04:10:00|29920.6|29870.6|29922.4|29872.4|29927.1|29877.1|29913.2|29863.2|303
1628223300000|2021-08-06 04:15:00|29922.2|29872.2|29913.4|29863.4|29927.2|29877.2|29912.9|29862.9|250
1628223600000|2021-08-06 04:20:00|29913.9|29863.9|29914.8|29864.8|29922.8|29872.8|29911|29861|240
1628223900000|2021-08-06 04:25:00|29918.1|29868.1|29920|29870|29925.3|29875.3|29912.5|29862.5|225
1628224200000|2021-08-06 04:30:00|29919.8|29869.8|29915.8|29865.8|29925.5|29875.5|29913|29863|292
1628224500000|2021-08-06 04:35:00|29916.3|29866.3|29919.1|29869.1|29923|29873|29913|29863|222
1628224800000|2021-08-06 04:40:00|29919.3|29869.3|29911.9|29861.9|29923.6|29873.6|29910|29860|351
1628225100000|2021-08-06 04:45:00|29911.3|29861.3|29910.7|29860.7|29916.6|29866.6|29909.5|29859.5|278
1628225400000|2021-08-06 04:50:00|29910.9|29860.9|29907.4|29857.4|29918.4|29868.4|29905.5|29855.5|302
1628225700000|2021-08-06 04:55:00|29907.5|29857.5|29905|29855|29913.9|29863.9|29902.6|29852.6|318
1628226000000|2021-08-06 05:00:00|29904.5|29854.5|29905|29855|29911.5|29861.5|29902.2|29852.2|354
1628226300000|2021-08-06 05:05:00|29904.9|29854.9|29905.8|29855.8|29908.2|29858.2|29902.1|29852.1|318
1628226600000|2021-08-06 05:10:00|29905.7|29855.7|29904.8|29854.8|29909.1|29859.1|29903.6|29853.6|305
1628226900000|2021-08-06 05:15:00|29904.5|29854.5|29907.3|29857.3|29908.9|29858.9|29903.7|29853.7|283
1628227200000|2021-08-06 05:20:00|29907.6|29857.6|29905|29855|29911.9|29861.9|29903.9|29853.9|262
1628227500000|2021-08-06 05:25:00|29904.8|29854.8|29907.1|29857.1|29910.6|29860.6|29903.7|29853.7|288
1628227800000|2021-08-06 05:30:00|29907|29857|29909.5|29889.5|29925.2|29889.8|29905.5|29855.5|399
1628228100000|2021-08-06 05:35:00|29908|29888|29926|29876|29928.5|29892.9|29906.3|29871.1|355
1628228400000|2021-08-06 05:40:00|29925.9|29875.9|29912|29892|29927.6|29892.5|29910.2|29874.3|237
1628228700000|2021-08-06 05:45:00|29926.6|29876.6|29925|29875|29927.4|29891.3|29908.6|29873.7|292
1628229000000|2021-08-06 05:50:00|29925.1|29875.1|29905.5|29885.5|29925.7|29889.1|29904.3|29870.5|505
1628229300000|2021-08-06 05:55:00|29905.7|29885.7|29924.7|29874.7|29925|29888.6|29904.3|29868.9|457
1628229600000|2021-08-06 06:00:00|29910.3|29890.3|29921.3|29871.3|29925.3|29895.3|29904.1|29868.9|521
1628229900000|2021-08-06 06:05:00|29906.5|29886.5|29904.9|29884.9|29924.7|29890.6|29904.2|29868|466
1628230200000|2021-08-06 06:10:00|29905.4|29885.4|29911|29891|29923.8|29892.6|29901.4|29867.9|434
1628230500000|2021-08-06 06:15:00|29911.1|29891.1|29909.6|29889.6|29921.7|29891.4|29904.9|29869.7|420
1628230800000|2021-08-06 06:20:00|29908.9|29888.9|29918|29868|29929.8|29896.2|29902.3|29865.8|506
1628231100000|2021-08-06 06:25:00|29917.6|29867.6|29901.7|29881.7|29924.4|29888.7|29897.7|29866.4|756
1628231400000|2021-08-06 06:30:00|29901.6|29881.6|29903.5|29883.5|29904.6|29884.6|29898.8|29878.8|774
1628231700000|2021-08-06 06:35:00|29903.1|29883.1|29904.3|29884.3|29904.6|29884.6|29900.9|29880.9|740
1628232000000|2021-08-06 06:40:00|29904|29884|29901.3|29881.3|29906.6|29886.6|29898.1|29878.1|801
1628232300000|2021-08-06 06:45:00|29901.2|29881.2|29898.5|29878.5|29901.8|29881.8|29892.4|29872.4|730
1628232600000|2021-08-06 06:50:00|29897.8|29877.8|29898.9|29878.9|29898.9|29878.9|29893.8|29873.8|776
1628232900000|2021-08-06 06:55:00|29899|29879|29909.7|29859.7|29915.9|29883.4|29896.7|29856.8|747
1628233200000|2021-08-06 07:00:00|29909.5|29859.5|29910|29890|29916.3|29891.7|29899.1|29859.1|833
1628233500000|2021-08-06 07:05:00|29909.8|29889.8|29922|29902|29927.5|29907.5|29906.4|29886.4|651
1628233800000|2021-08-06 07:10:00|29922.2|29902.2|29928.3|29908.3|29944|29924|29919.9|29899.9|535
1628234100000|2021-08-06 07:15:00|29928.1|29908.1|29921.9|29901.9|29938.8|29918.8|29917.4|29897.4|682
1628234400000|2021-08-06 07:20:00|29921.6|29901.6|29879|29859|29921.7|29901.7|29872.1|29852.1|834
1628234700000|2021-08-06 07:25:00|29879.5|29859.5|29877.4|29857.4|29890.4|29870.4|29863.1|29843.1|860
1628235000000|2021-08-06 07:30:00|29878.2|29858.2|29884.3|29864.3|29888|29868|29875.4|29855.4|512
1628235300000|2021-08-06 07:35:00|29883.6|29863.6|29859.1|29839.1|29886.6|29866.6|29858.2|29838.2|505
1628235600000|2021-08-06 07:40:00|29861.2|29841.2|29851.5|29831.5|29868.9|29842.1|29845.4|29818.9|563
1628235900000|2021-08-06 07:45:00|29851.4|29831.4|29856|29836|29857.7|29837.7|29846.5|29826.5|466
1628236200000|2021-08-06 07:50:00|29856.1|29836.1|29821.7|29801.7|29862.2|29842.2|29819.7|29799.7|692
1628236500000|2021-08-06 07:55:00|29822.6|29802.6|29836.3|29816.3|29844.4|29824.4|29820.3|29800.3|582
1628236800000|2021-08-06 08:00:00|29836.6|29816.6|29850.5|29830.5|29855.8|29835.8|29835.3|29815.3|616
1628237100000|2021-08-06 08:05:00|29850.2|29830.2|29874.4|29854.4|29874.4|29854.4|29847.8|29827.8|547
1628237400000|2021-08-06 08:10:00|29873.9|29853.9|29855.2|29835.2|29874.4|29854.4|29852.7|29832.7|474
1628237700000|2021-08-06 08:15:00|29853.8|29833.8|29847.9|29827.9|29865.7|29845.7|29844.8|29824.8|569
1628238000000|2021-08-06 08:20:00|29848.1|29828.1|29875.6|29855.6|29877.7|29857.7|29847.6|29827.6|697
1628238300000|2021-08-06 08:25:00|29875.9|29855.9|29887.5|29867.5|29887.9|29867.9|29875.9|29855.9|634
1628238600000|2021-08-06 08:30:00|29887.9|29867.9|29900.4|29880.4|29902.9|29882.9|29884.4|29864.4|542
1628238900000|2021-08-06 08:35:00|29900.3|29880.3|29915|29895|29921.8|29901.8|29897.1|29877.1|600
1628239200000|2021-08-06 08:40:00|29914.9|29894.9|29904.3|29884.3|29917.4|29897.4|29900.7|29880.7|623
1628239500000|2021-08-06 08:45:00|29904.2|29884.2|29912.7|29892.7|29922.7|29902.7|29903.3|29883.3|603
1628239800000|2021-08-06 08:50:00|29913|29893|29900.9|29880.9|29913.3|29893.3|29886.6|29866.6|554
1628240100000|2021-08-06 08:55:00|29901.4|29881.4|29903.4|29883.4|29907.3|29887.3|29898.4|29878.4|564
1628240400000|2021-08-06 09:00:00|29903.3|29883.3|29890.5|29870.5|29903.6|29883.6|29886.8|29866.8|567
1628240700000|2021-08-06 09:05:00|29890.9|29870.9|29884.6|29864.6|29893.7|29873.7|29881.5|29861.5|483
1628241000000|2021-08-06 09:10:00|29884.3|29864.3|29885.9|29865.9|29886.9|29866.9|29875.4|29855.4|489
1628241300000|2021-08-06 09:15:00|29885|29865|29878.9|29858.9|29887.3|29867.3|29868.4|29848.4|469
1628241600000|2021-08-06 09:20:00|29879.2|29859.2|29888.2|29868.2|29890.9|29870.9|29875.1|29855.1|620
1628241900000|2021-08-06 09:25:00|29888.5|29868.5|29881.6|29861.6|29907.2|29877.9|29879.5|29857.2|565
1628242200000|2021-08-06 09:30:00|29881.1|29861.1|29879.7|29859.7|29897.5|29870.8|29877|29847.3|501
1628242500000|2021-08-06 09:35:00|29880.9|29860.9|29887|29867|29887.9|29867.9|29877.8|29857.8|429
1628242800000|2021-08-06 09:40:00|29886.9|29866.9|29893.1|29873.1|29894.7|29874.7|29886.5|29866.5|453
1628243100000|2021-08-06 09:45:00|29893.2|29873.2|29900.5|29880.5|29905.8|29885.8|29893.2|29873.2|497
1628243400000|2021-08-06 09:50:00|29900.4|29880.4|29882.8|29862.8|29900.4|29880.4|29879.3|29859.3|501
1628243700000|2021-08-06 09:55:00|29882.6|29862.6|29874.4|29854.4|29883.1|29863.1|29868.1|29848.1|508
1628244000000|2021-08-06 10:00:00|29875.1|29855.1|29874.9|29854.9|29880.9|29860.9|29870.4|29850.4|482
1628244300000|2021-08-06 10:05:00|29874.7|29854.7|29880.6|29860.6|29881.4|29861.4|29869.2|29849.2|449
1628244600000|2021-08-06 10:10:00|29880.4|29860.4|29874.5|29854.5|29881.1|29861.1|29872.4|29852.4|444
1628244900000|2021-08-06 10:15:00|29874.4|29854.4|29876.6|29856.6|29883|29863|29869.3|29849.3|632
1628245200000|2021-08-06 10:20:00|29876.5|29856.5|29886.1|29866.1|29886.8|29866.8|29874.3|29854.3|450
1628245500000|2021-08-06 10:25:00|29886|29866|29901.9|29881.9|29905|29885|29885.4|29865.4|422
1628245800000|2021-08-06 10:30:00|29901.8|29881.8|29891.8|29871.8|29907.4|29887.4|29889.6|29869.6|650
1628246100000|2021-08-06 10:35:00|29891.9|29871.9|29905.8|29885.8|29915.5|29895.5|29891|29857.4|771
1628246400000|2021-08-06 10:40:00|29905.7|29885.7|29900.9|29880.9|29908.1|29888.1|29896.4|29876.4|663
1628246700000|2021-08-06 10:45:00|29901.1|29881.1|29898.8|29878.8|29906.2|29886.2|29897.6|29877.6|458
1628247000000|2021-08-06 10:50:00|29898.7|29878.7|29900.8|29880.8|29904.7|29884.7|29895.8|29875.8|653
1628247300000|2021-08-06 10:55:00|29900.7|29880.7|29900.8|29880.8|29903.7|29883.7|29895.6|29875.6|645
1628247600000|2021-08-06 11:00:00|29900.9|29880.9|29889.8|29869.8|29902.6|29882.6|29886.2|29866.2|519
1628247900000|2021-08-06 11:05:00|29889.6|29869.6|29880.9|29860.9|29891|29871|29879.1|29859.1|360
1628248200000|2021-08-06 11:10:00|29881.4|29861.4|29884.1|29864.1|29898.6|29864.6|29879.7|29848.6|592
1628248500000|2021-08-06 11:15:00|29883.2|29863.2|29878.3|29858.3|29884.3|29864.3|29875.6|29855.6|460
1628248800000|2021-08-06 11:20:00|29878.5|29858.5|29894.1|29874.1|29897.1|29877.1|29873.8|29853.8|539
1628249100000|2021-08-06 11:25:00|29894.3|29874.3|29884.8|29864.8|29899.4|29879.4|29882.1|29862.1|581
1628249400000|2021-08-06 11:30:00|29885.1|29865.1|29889|29869|29896.8|29876.5|29880.1|29845.5|507
1628249700000|2021-08-06 11:35:00|29890.1|29870.1|29898.3|29848.3|29912|29876.6|29879.1|29837.7|736
1628250000000|2021-08-06 11:40:00|29898.4|29848.4|29880.8|29860.8|29902.1|29875.4|29880.8|29845.6|460
1628250300000|2021-08-06 11:45:00|29881.1|29861.1|29881.7|29861.7|29906.4|29872.1|29880.5|29847.7|606
1628250600000|2021-08-06 11:50:00|29882.6|29862.6|29878.9|29858.9|29899.6|29870.2|29874.6|29848.8|685
1628250900000|2021-08-06 11:55:00|29879.2|29859.2|29883.7|29863.7|29898.6|29866.6|29879.1|29848.6|740
1628251200000|2021-08-06 12:00:00|29883.1|29863.1|29882|29862|29892.7|29872.7|29880.9|29860.9|751
1628251500000|2021-08-06 12:05:00|29882.3|29862.3|29874.9|29854.9|29884.3|29864.3|29867.3|29847.3|617
1628251800000|2021-08-06 12:10:00|29874.7|29854.7|29879.7|29859.7|29881.1|29861.1|29867.1|29847.1|575
1628252100000|2021-08-06 12:15:00|29879.6|29859.6|29877.2|29857.2|29886.3|29866.3|29871.4|29851.4|570
1628252400000|2021-08-06 12:20:00|29877.1|29857.1|29880|29860|29882|29862|29872.6|29852.6|694
1628252700000|2021-08-06 12:25:00|29880.1|29860.1|29889.6|29839.6|29905.9|29866.4|29878.4|29834.1|716
1628253000000|2021-08-06 12:30:00|29889.9|29839.9|29920.7|29870.7|29958.3|29908.3|29889.6|29839.6|1115
1628253300000|2021-08-06 12:35:00|29922.8|29872.8|29910.2|29860.2|29933.3|29895.2|29882|29836.3|1050
1628253600000|2021-08-06 12:40:00|29894.2|29874.2|29949.2|29899.2|29956.4|29915.9|29894.2|29857.7|1048
1628253900000|2021-08-06 12:45:00|29949.6|29899.6|29944.7|29924.7|29961.7|29927.3|29914.3|29875.9|980
1628254200000|2021-08-06 12:50:00|29944.5|29924.5|29957.7|29907.7|29987.7|29954|29934.5|29902.4|1020
1628254500000|2021-08-06 12:55:00|29958.2|29908.2|29958.1|29938.1|29973|29938.8|29936.7|29900.3|922
1628254800000|2021-08-06 13:00:00|29957.8|29937.8|29966.4|29946.4|29988.6|29956.6|29953.2|29923.4|925
1628255100000|2021-08-06 13:05:00|29966.3|29946.3|29953.9|29933.9|29980.8|29955.5|29949|29919|850
1628255400000|2021-08-06 13:10:00|29953.2|29933.2|29930.1|29910.1|29968.3|29937.9|29929.5|29895.8|863
1628255700000|2021-08-06 13:15:00|29931|29911|29939.8|29919.8|29947.8|29927.8|29929.9|29909.9|837
1628256000000|2021-08-06 13:20:00|29940|29920|29927.9|29907.9|29958.8|29924.2|29917.5|29887|770
1628256300000|2021-08-06 13:25:00|29928|29908|29934.6|29914.6|29948|29917.1|29927.7|29896.6|780
1628256600000|2021-08-06 13:30:00|29934.4|29914.4|29916.5|29896.5|29934.8|29914.8|29906.7|29886.7|763
1628256900000|2021-08-06 13:35:00|29916.1|29896.1|29930.4|29910.4|29934.4|29914.4|29915.4|29895.4|795
1628257200000|2021-08-06 13:40:00|29931|29911|29930|29910|29933.7|29913.7|29915.2|29895.2|718
1628257500000|2021-08-06 13:45:00|29930.8|29910.8|29963.7|29943.7|29978.3|29958.3|29930.3|29910.3|852
1628257800000|2021-08-06 13:50:00|29964.5|29944.5|29967.1|29947.1|29976.8|29956.8|29959|29939|845
1628258100000|2021-08-06 13:55:00|29967.2|29947.2|29988.7|29938.7|29989.5|29955.3|29946.2|29926.2|825
1628258400000|2021-08-06 14:00:00|29988.5|29938.5|29991.8|29971.8|30028|29990.1|29969.5|29933.1|878
1628258700000|2021-08-06 14:05:00|29991.9|29971.9|30003.4|29983.4|30010.6|29990.6|29991|29971|730
1628259000000|2021-08-06 14:10:00|30003|29983|30026.4|30006.4|30028.2|30008.2|30002.1|29982.1|733
1628259300000|2021-08-06 14:15:00|30025.5|30005.5|30043.9|30023.9|30048.8|30024|30020.2|29995.7|750
1628259600000|2021-08-06 14:20:00|30043.8|30023.8|30056.2|30036.2|30091|30061.8|30039|30015.8|811
1628259900000|2021-08-06 14:25:00|30055.5|30035.5|30053.5|30033.5|30072.1|30052.1|30050.8|30030.8|720
1628260200000|2021-08-06 14:30:00|30053.7|30033.7|30050.9|30030.9|30072.3|30042.9|30050.4|30018.7|824
1628260500000|2021-08-06 14:35:00|30050.6|30030.6|30073.7|30053.7|30078.3|30058.3|30050.4|30030.4|623
1628260800000|2021-08-06 14:40:00|30073.6|30053.6|30077.4|30057.4|30084.6|30064.6|30072.5|30052.5|685
1628261100000|2021-08-06 14:45:00|30077.1|30057.1|30113.7|30093.7|30115.1|30095.1|30077.1|30055.4|739
1628261400000|2021-08-06 14:50:00|30114|30094|30102|30082|30114.6|30094.6|30088.7|30055.1|726
1628261700000|2021-08-06 14:55:00|30103|30083|30085.1|30065.1|30109|30089|30082.9|30062.9|748
1628262000000|2021-08-06 15:00:00|30085.4|30065.4|30100.7|30080.7|30102.1|30082.1|30085.4|30065.4|834
1628262300000|2021-08-06 15:05:00|30100.6|30080.6|30096.4|30076.4|30106|30086|30094.8|30074.8|573
1628262600000|2021-08-06 15:10:00|30096.3|30076.3|30097|30077|30100|30080|30090.2|30070.2|615
1628262900000|2021-08-06 15:15:00|30096.8|30076.8|30099.7|30079.7|30102.8|30082.8|30095.9|30075.9|465
1628263200000|2021-08-06 15:20:00|30099.1|30079.1|30075.1|30025.1|30100|30080|30057|30019.7|596
1628263500000|2021-08-06 15:25:00|30064.8|30014.8|30091.3|30041.3|30099|30049|30057.9|30007.9|784
1628263800000|2021-08-06 15:30:00|30091.4|30041.4|30084|30034|30094.9|30043.1|30069.4|30003.5|799
1628264100000|2021-08-06 15:35:00|30084.6|30034.6|30098.7|30048.7|30106.7|30065.3|30074|30031.3|655
1628264400000|2021-08-06 15:40:00|30097.3|30047.3|30101.4|30051.4|30109.7|30059.7|30095.3|30045.3|664
1628264700000|2021-08-06 15:45:00|30101.9|30051.9|30106.1|30056.1|30110.1|30069.3|30089.3|30046.3|631
1628265000000|2021-08-06 15:50:00|30107|30057|30107.3|30057.3|30110.1|30060.1|30101.6|30051.6|546
1628265300000|2021-08-06 15:55:00|30107.1|30057.1|30090.4|30070.4|30110.1|30074.2|30089.9|30054.1|536
1628265600000|2021-08-06 16:00:00|30089.8|30069.8|30087.6|30037.6|30106|30069.8|30072.3|30035.1|681
1628265900000|2021-08-06 16:05:00|30088|30038|30096.2|30046.2|30102.1|30058.3|30074.8|30037.5|587
1628266200000|2021-08-06 16:10:00|30096.5|30046.5|30078.7|30058.7|30096.8|30060.9|30076.3|30040|550
1628266500000|2021-08-06 16:15:00|30079.1|30059.1|30103.3|30053.3|30108.8|30059.1|30075.8|30040.3|681
1628266800000|2021-08-06 16:20:00|30103|30053|30106.8|30056.8|30109|30072.2|30086.4|30052|528
1628267100000|2021-08-06 16:25:00|30107|30057|30092.2|30072.2|30109.8|30075.7|30091.5|30056.9|448
1628267400000|2021-08-06 16:30:00|30091.9|30071.9|30094.8|30074.8|30109.5|30075.6|30091.6|30057.7|383
1628267700000|2021-08-06 16:35:00|30094.6|30074.6|30094.5|30074.5|30111.8|30076.6|30092.4|30058|532
1628268000000|2021-08-06 16:40:00|30095.4|30075.4|30110.7|30060.7|30113.4|30076.9|30093.6|30058.6|541
1628268300000|2021-08-06 16:45:00|30110.6|30060.6|30097|30077|30114.4|30077.8|30095|30059.3|506
1628268600000|2021-08-06 16:50:00|30096.7|30076.7|30111.4|30061.4|30113.8|30080.8|30094.5|30059.4|557
1628268900000|2021-08-06 16:55:00|30111.2|30061.2|30114.1|30064.1|30118.9|30082.2|30096|30060.6|589
1628269200000|2021-08-06 17:00:00|30113.9|30063.9|30097.4|30077.4|30114.2|30080.4|30094.8|30058.9|589
1628269500000|2021-08-06 17:05:00|30097.8|30077.8|30103.8|30083.8|30117.1|30085.8|30096.1|30065|458
1628269800000|2021-08-06 17:10:00|30103.9|30083.9|30100.9|30080.9|30106.2|30086.2|30099.4|30079.4|513
1628270100000|2021-08-06 17:15:00|30100.8|30080.8|30102|30082|30103.8|30083.8|30100.3|30080.3|414
1628270400000|2021-08-06 17:20:00|30101.9|30081.9|30103.1|30083.1|30118.1|30085.4|30100.5|30067.6|427
1628270700000|2021-08-06 17:25:00|30102.7|30082.7|30105.9|30085.9|30122.6|30086.9|30101.5|30069.3|480
1628271000000|2021-08-06 17:30:00|30105.8|30085.8|30108.8|30088.8|30124.5|30089.3|30103.5|30069|498
1628271300000|2021-08-06 17:35:00|30109|30089|30108.1|30088.1|30125.4|30089.7|30103.8|30069.7|385
1628271600000|2021-08-06 17:40:00|30108.2|30088.2|30106.1|30086.1|30122|30089.1|30102.6|30068.1|268
1628271900000|2021-08-06 17:45:00|30106.2|30086.2|30107.4|30087.4|30123.9|30087.8|30103.2|30065.8|361
1628272200000|2021-08-06 17:50:00|30107.5|30087.5|30106.2|30086.2|30121.9|30087.8|30103.3|30065.3|341
1628272500000|2021-08-06 17:55:00|30107.2|30087.2|30100.7|30080.7|30122.4|30089.8|30100.2|30064.8|413
1628272800000|2021-08-06 18:00:00|30100.8|30080.8|30094.8|30074.8|30103.2|30083.2|30094|30074|408
1628273100000|2021-08-06 18:05:00|30094.6|30074.6|30093.9|30073.9|30108.3|30076.8|30092.3|30057.4|316
1628273400000|2021-08-06 18:10:00|30094|30074|30096.2|30076.2|30113.5|30078.2|30091.4|30059.4|369
1628273700000|2021-08-06 18:15:00|30095.9|30075.9|30095.9|30075.9|30111|30078.1|30093.5|30061|283
1628274000000|2021-08-06 18:20:00|30096|30076|30100.1|30080.1|30115.6|30082.1|30095.5|30063.9|329
1628274300000|2021-08-06 18:25:00|30100.3|30080.3|30098|30078|30113.3|30080.9|30096.2|30062.3|333
1628274600000|2021-08-06 18:30:00|30098.6|30078.6|30097.8|30077.8|30111.5|30079.6|30095.2|30060.7|306
1628274900000|2021-08-06 18:35:00|30097.5|30077.5|30098.6|30078.6|30115.8|30081.8|30097.2|30062.4|334
1628275200000|2021-08-06 18:40:00|30098.7|30078.7|30100.2|30080.2|30119.6|30082.7|30097.9|30063.5|367
1628275500000|2021-08-06 18:45:00|30101.4|30081.4|30103.6|30083.6|30121.2|30086.6|30099.2|30066.1|409
1628275800000|2021-08-06 18:50:00|30103.4|30083.4|30121.8|30071.8|30123.4|30087.3|30101.7|30066.4|430
1628276100000|2021-08-06 18:55:00|30121.1|30071.1|30108.6|30088.6|30125.4|30089|30096.6|30066.4|531
1628276400000|2021-08-06 19:00:00|30108.5|30088.5|30103.7|30083.7|30122.9|30088.8|30100.1|30067.7|395
1628276700000|2021-08-06 19:05:00|30121.1|30071.1|30101.5|30081.5|30121.1|30084.4|30098.7|30064|351
1628277000000|2021-08-06 19:10:00|30100.9|30080.9|30118.7|30068.7|30120|30084.1|30098.6|30062.5|319
1628277300000|2021-08-06 19:15:00|30119.4|30069.4|30103.4|30083.4|30122.7|30089.1|30102.9|30067.8|310
1628277600000|2021-08-06 19:20:00|30103.1|30083.1|30101.3|30081.3|30119.3|30085.6|30099.7|30064.9|318
1628277900000|2021-08-06 19:25:00|30101.1|30081.1|30115.6|30065.6|30119.2|30084.9|30100|30064.2|380
1628278200000|2021-08-06 19:30:00|30116|30066|30114.8|30064.8|30121.7|30071.7|30105.8|30050.2|470
1628278500000|2021-08-06 19:35:00|30118.6|30068.6|30115.6|30065.6|30119.8|30069.8|30111.1|30061.1|414
1628278800000|2021-08-06 19:40:00|30113.3|30063.3|30119.1|30069.1|30121.1|30071.1|30109.8|30059.8|497
1628279100000|2021-08-06 19:45:00|30119.5|30069.5|30119.6|30069.6|30123|30073|30111.8|30061.2|665
1628279400000|2021-08-06 19:50:00|30119.7|30069.7|30114|30064|30122.4|30072.4|30109|30059|580
1628279700000|2021-08-06 19:55:00|30116.2|30066.2|30119.4|30069.4|30122.7|30072.7|30107.8|30057.8|579
1628280000000|2021-08-06 20:00:00|30118.7|30068.7|30119.5|30069.5|30123|30073|30114.7|30064.7|457
1628280300000|2021-08-06 20:05:00|30120|30070|30122|30072|30125.8|30075.8|30113.2|30063.2|319
1628280600000|2021-08-06 20:10:00|30122.1|30072.1|30119|30069|30124.8|30074.8|30113.6|30063.6|368
1628280900000|2021-08-06 20:15:00|30117.2|30067.2|30119.9|30069.9|30130|30080|30104|30054|594
1628281200000|2021-08-06 20:20:00|30119.2|30069.2|30116.9|30066.9|30123.1|30073.1|30112.1|30062.1|446
1628281500000|2021-08-06 20:25:00|30116.8|30066.8|30123.2|30073.2|30128.1|30078.1|30112.7|30062.7|565
1628281800000|2021-08-06 20:30:00|30123.9|30073.9|30120.1|30070.1|30131.8|30081.8|30119.2|30069.2|647
1628282100000|2021-08-06 20:35:00|30121.6|30071.6|30116.7|30066.7|30129.1|30079.1|30116.3|30066.3|765
1628282400000|2021-08-06 20:40:00|30117.1|30067.1|30119.7|30069.7|30167|30094.4|30114.9|30045.5|686
1628282700000|2021-08-06 20:45:00|30119.8|30069.8|30131.3|30081.3|30195|30088|30112.4|30026.4|576
1628283000000|2021-08-06 20:50:00|30131.7|30081.7|30147.3|30041|30161|30087.1|30123.8|30037.1|487
1628283300000|2021-08-06 20:55:00|30146.3|30039.3|30144|30037|30168.2|30066.3|30140.5|30037|244
1628452800000|2021-08-08 20:00:00|30148.6|30041.6|30148.6|30041.6|30148.6|30041.6|30148.6|30041.6|1
1628454300000|2021-08-08 20:25:00|30157.1|30045.1|30157.1|30045.1|30157.1|30045.1|30157.1|30045.1|1
1628456400000|2021-08-08 21:00:00|30136.3|30024.3|30159.9|30047.9|30159.9|30047.9|30136.3|30024.3|5
1628456700000|2021-08-08 21:05:00|30156.5|30044.5|30129.7|30017.7|30159.9|30047.9|30121.9|30009.9|38
1628457000000|2021-08-08 21:10:00|30139.9|30031.9|30124.7|30074.7|30167.2|30078.8|30124.7|30031.9|307
1628457300000|2021-08-08 21:15:00|30126.8|30076.8|30126.4|30076.4|30131.8|30077.8|30116.4|30052.9|79
1628457600000|2021-08-08 21:20:00|30126.5|30076.5|30130.8|30018.8|30149.7|30078.6|30116.7|30004.7|60
1628457900000|2021-08-08 21:25:00|30125.6|30075.6|30127.3|30077.3|30128.8|30078.8|30121.9|30071.9|28
1628458200000|2021-08-08 21:30:00|30130.6|30019.7|30131|30020.1|30136.4|30032.9|30120.2|30013.8|247
1628458500000|2021-08-08 21:35:00|30130.1|30019.7|30123.5|30030.2|30137.7|30030.2|30120|30016.3|228
1628458800000|2021-08-08 21:40:00|30122.4|30030.4|30121.9|30030.8|30153.2|30041.2|30121.4|30026|174
1628459100000|2021-08-08 21:45:00|30121.4|30030.3|30122|30030|30153.2|30041.2|30121.4|30010.8|132
1628459400000|2021-08-08 21:50:00|30153.2|30041.2|30123|30073|30153.2|30076|30119.1|30010.7|216
1628459700000|2021-08-08 21:55:00|30122.9|30072.9|30122.9|30072.9|30131.2|30073.8|30118.9|30037.9|64
1628460000000|2021-08-08 22:00:00|30123.4|30073.4|30131.2|30081.2|30175.3|30085.7|30116.6|30023.9|371
1628460300000|2021-08-08 22:05:00|30131.3|30081.3|30128.9|30078.9|30153.4|30084.2|30126.4|30062.7|364
1628460600000|2021-08-08 22:10:00|30130.5|30080.5|30127.2|30077.2|30134.2|30084.2|30125.5|30075.5|294
1628460900000|2021-08-08 22:15:00|30127.8|30077.8|30132|30082|30139.4|30089.4|30126.9|30076.9|276
1628461200000|2021-08-08 22:20:00|30132.7|30082.7|30131.5|30081.5|30139|30089|30129.4|30079.4|270
1628461500000|2021-08-08 22:25:00|30133.4|30083.4|30133|30083|30139.5|30089.5|30128.8|30078.8|253
1628461800000|2021-08-08 22:30:00|30132.8|30082.8|30132.2|30082.2|30146.8|30086.7|30130.1|30064.1|429
1628462100000|2021-08-08 22:35:00|30132.3|30082.3|30130.9|30080.9|30143.4|30084.2|30126.7|30060|325
1628462400000|2021-08-08 22:40:00|30131.1|30081.1|30132|30082|30145.8|30087.7|30125.9|30060.1|177
1628462700000|2021-08-08 22:45:00|30131.7|30081.7|30128|30078|30178.5|30086.2|30122.7|30042.2|394
1628463000000|2021-08-08 22:50:00|30128.5|30078.5|30131.2|30081.2|30174.7|30084.7|30126|30076|437
1628463300000|2021-08-08 22:55:00|30131.3|30081.3|30129.9|30079.9|30175.9|30088.5|30126.9|30062.2|556
1628463600000|2021-08-08 23:00:00|30129.5|30079.5|30147.8|30076.2|30165.6|30084.1|30127.4|30068.6|598
1628463900000|2021-08-08 23:05:00|30148|30076.3|30152.8|30070.5|30168.9|30082.8|30138.3|30067.6|684
1628464200000|2021-08-08 23:10:00|30155.8|30070|30172.5|30075.4|30188.6|30082.4|30145.6|30068.1|652
1628464500000|2021-08-08 23:15:00|30172.2|30075.5|30172.3|30072.9|30172.7|30082.2|30134.4|30063.1|545
1628464800000|2021-08-08 23:20:00|30177.9|30070.9|30158.3|30071.5|30178.1|30082.7|30131.3|30066.5|431
1628465100000|2021-08-08 23:25:00|30157|30071|30148.1|30070.7|30187.6|30087.1|30130.7|30066.9|499
1628465400000|2021-08-08 23:30:00|30146.7|30071.4|30156.3|30078.2|30174.9|30084.4|30130|30068.6|383
1628465700000|2021-08-08 23:35:00|30153.7|30073.3|30163.5|30069.3|30174.8|30080.7|30136.6|30067.9|377
1628466000000|2021-08-08 23:40:00|30152|30070.5|30145.1|30075|30173|30080.8|30128|30068|377
1628466300000|2021-08-08 23:45:00|30141.9|30074.7|30139.5|30073.1|30161.5|30079.9|30132.3|30069.6|373
1628466600000|2021-08-08 23:50:00|30136.9|30072.8|30153.3|30075.5|30161.9|30083.2|30131.2|30060|367
1628466900000|2021-08-08 23:55:00|30156.5|30075.9|30145.5|30068.2|30164.1|30081.7|30138|30060.1|415
1628467200000|2021-08-09 00:00:00|30148|30070.3|30143|30093|30160.9|30095.8|30128.8|30063.8|571
1628467500000|2021-08-09 00:05:00|30145.2|30091.3|30133.6|30083.6|30156.3|30097.1|30132.7|30082.7|458
1628467800000|2021-08-09 00:10:00|30133.1|30083.1|30146.4|30091.3|30152.8|30098.5|30128.3|30078.3|324
1628468100000|2021-08-09 00:15:00|30149.6|30094.1|30145.1|30095.1|30161.5|30107.7|30141.5|30091|511
1628468400000|2021-08-09 00:20:00|30144.9|30094.9|30148.5|30098.5|30160|30105|30141.2|30091.2|398
1628468700000|2021-08-09 00:25:00|30147.5|30097.5|30140.6|30090.6|30160|30101|30135.6|30085.6|362
1628469000000|2021-08-09 00:30:00|30141.1|30091.1|30141.6|30091.6|30151.4|30096.5|30133.1|30083.1|344
1628469300000|2021-08-09 00:35:00|30147.8|30094.3|30150.2|30100.1|30164|30104|30134.6|30084.6|471
1628469600000|2021-08-09 00:40:00|30149.3|30099.3|30147|30097|30163.5|30102.1|30138.9|30088.9|418
1628469900000|2021-08-09 00:45:00|30152.2|30098.7|30141.9|30091.9|30154.5|30101.3|30136.6|30086.6|345
1628470200000|2021-08-09 00:50:00|30143.4|30093.4|30142.5|30092|30155.3|30099.7|30133.5|30083.5|331
1628470500000|2021-08-09 00:55:00|30141.7|30091.7|30145.9|30091.4|30150|30095.4|30133.6|30083.6|408
1628470800000|2021-08-09 01:00:00|30140.2|30088.7|30126.3|30076.3|30143.7|30088.9|30125|30075|509
1628471100000|2021-08-09 01:05:00|30127.5|30077.5|30148.6|30098.6|30151.5|30101.5|30123.1|30073.1|590
1628471400000|2021-08-09 01:10:00|30147.4|30097.4|30147.3|30097.3|30153.9|30103.1|30139.3|30089.3|560
1628471700000|2021-08-09 01:15:00|30148.5|30098.5|30144.9|30094.9|30150.8|30100.8|30139.7|30089.7|514
1628472000000|2021-08-09 01:20:00|30146.3|30096.3|30143.1|30093.1|30149.6|30099.6|30140.6|30090.6|429
1628472300000|2021-08-09 01:25:00|30142.1|30092.1|30143.2|30093.2|30149.3|30099.3|30138.8|30088.8|439
1628472600000|2021-08-09 01:30:00|30142.3|30092.3|30143.4|30093.4|30149|30099|30138|30088|521
1628472900000|2021-08-09 01:35:00|30144.1|30094.1|30143.8|30093.8|30146.3|30096.3|30136.1|30086.1|458
1628473200000|2021-08-09 01:40:00|30142.4|30092.4|30139.5|30089.5|30146|30096|30133.5|30083.5|475
1628473500000|2021-08-09 01:45:00|30138|30088|30139.9|30089.9|30146|30096|30134.4|30084.4|409
1628473800000|2021-08-09 01:50:00|30140.6|30090.6|30142.5|30092.5|30146|30096|30135.2|30085.2|455
1628474100000|2021-08-09 01:55:00|30142.6|30092.6|30145.9|30095.9|30148.7|30098.7|30136.3|30086.3|619
1628474400000|2021-08-09 02:00:00|30145|30095|30142.4|30092.4|30147.8|30097.8|30135.7|30085.7|496
1628474700000|2021-08-09 02:05:00|30144.4|30094.4|30140.8|30090.8|30146.4|30096.4|30135.5|30085.5|467
1628475000000|2021-08-09 02:10:00|30137.8|30087.8|30142.2|30092.2|30146.5|30096.5|30134.1|30084.1|533
1628475300000|2021-08-09 02:15:00|30141.8|30091.8|30140.7|30090.7|30146.2|30096.2|30133.8|30083.8|392
1628475600000|2021-08-09 02:20:00|30141.1|30091.1|30144.7|30094.7|30145.4|30095.4|30134.7|30084.7|395
1628475900000|2021-08-09 02:25:00|30143.8|30093.8|30139|30089|30145.8|30095.8|30133.5|30083.5|324
1628476200000|2021-08-09 02:30:00|30138.6|30088.6|30139.2|30089.2|30144.2|30094.2|30132.7|30082.7|327
1628476500000|2021-08-09 02:35:00|30139.1|30089.1|30137.4|30087.4|30143.5|30093.5|30133.5|30083.5|337
1628476800000|2021-08-09 02:40:00|30139|30089|30133.6|30083.6|30142|30092|30130|30080|386
1628477100000|2021-08-09 02:45:00|30143|30093|30135.5|30085.5|30143|30093|30129|30079|371
1628477400000|2021-08-09 02:50:00|30137.5|30087.5|30134.6|30084.6|30143|30093|30131.1|30081.1|333
1628477700000|2021-08-09 02:55:00|30134.7|30084.7|30137.6|30087.6|30142.5|30092.5|30130|30080|392
1628478000000|2021-08-09 03:00:00|30138.2|30088.2|30138|30088|30143|30093|30129.1|30079.1|430
1628478300000|2021-08-09 03:05:00|30138.6|30088.6|30134.7|30084.7|30139.7|30099.4|30117.7|30079.5|321
1628478600000|2021-08-09 03:10:00|30133.9|30083.9|30136.1|30086.1|30143|30093|30131.5|30081.5|325
1628478900000|2021-08-09 03:15:00|30136.3|30086.3|30137.5|30087.5|30143|30093|30131.4|30081.4|411
1628479200000|2021-08-09 03:20:00|30136.8|30086.8|30136.3|30086.3|30143|30093|30131.9|30081.9|346
1628479500000|2021-08-09 03:25:00|30137.5|30087.5|30140.1|30090.1|30141.6|30091.6|30131.2|30081.2|347
1628479800000|2021-08-09 03:30:00|30139|30089|30138.5|30088.5|30143.7|30093.7|30129.9|30079.9|312
1628480100000|2021-08-09 03:35:00|30137.3|30087.3|30138.6|30088.6|30143|30093|30130.5|30080.5|323
1628480400000|2021-08-09 03:40:00|30139.3|30089.3|30137.2|30087.2|30143.3|30093.3|30132.5|30082.5|296
1628480700000|2021-08-09 03:45:00|30137.8|30087.8|30136.2|30086.2|30142.6|30092.6|30131.3|30081.3|272
1628481000000|2021-08-09 03:50:00|30136.7|30086.7|30139.4|30089.4|30142.1|30092.1|30131.3|30081.3|310
1628481300000|2021-08-09 03:55:00|30137.3|30087.3|30138.9|30088.9|30142.1|30092.1|30133.1|30083.1|277
1628481600000|2021-08-09 04:00:00|30138.1|30088.1|30134.4|30084.4|30143|30093|30130.9|30080.9|220
1628481900000|2021-08-09 04:05:00|30135.7|30085.7|30139.3|30089.3|30142.1|30092.1|30135.4|30085.4|266
1628482200000|2021-08-09 04:10:00|30139.1|30089.1|30138.3|30088.3|30144|30094|30132.7|30082.7|279
1628482500000|2021-08-09 04:15:00|30137.8|30087.8|30137.5|30087.5|30142.3|30092.3|30134.4|30084.4|320
1628482800000|2021-08-09 04:20:00|30136.5|30086.5|30136.8|30086.8|30142.4|30092.4|30132.9|30082.9|267
1628483100000|2021-08-09 04:25:00|30136.1|30086.1|30134.5|30084.5|30145.5|30095.5|30132.5|30082.5|264
1628483400000|2021-08-09 04:30:00|30140.6|30090.6|30139.1|30089.1|30143.5|30093.5|30132.2|30082.2|271
1628483700000|2021-08-09 04:35:00|30137|30087|30138.5|30088.5|30141.7|30091.7|30133.5|30083.5|257
1628484000000|2021-08-09 04:40:00|30138|30088|30136.3|30086.3|30142.2|30092.2|30132.3|30082.3|241
1628484300000|2021-08-09 04:45:00|30136.2|30086.2|30135.1|30085.1|30142.4|30092.4|30133.4|30083.4|272
1628484600000|2021-08-09 04:50:00|30135.5|30085.5|30136.8|30086.8|30141.2|30091.2|30131.2|30081.2|268
1628484900000|2021-08-09 04:55:00|30135.3|30085.3|30132.8|30082.8|30137.8|30087.8|30129|30079|431
1628485200000|2021-08-09 05:00:00|30132.6|30082.6|30136.8|30086.8|30138|30098.5|30115.7|30080.5|324
1628485500000|2021-08-09 05:05:00|30137|30087|30133.3|30083.3|30137.6|30097.2|30117.2|30080.4|353
1628485800000|2021-08-09 05:10:00|30133.6|30083.6|30133.5|30083.5|30137.3|30099.5|30115.4|30080.5|251
1628486100000|2021-08-09 05:15:00|30133.3|30083.3|30131.3|30081.3|30136.6|30098.9|30115.2|30080|235
1628486400000|2021-08-09 05:20:00|30131.2|30081.2|30115.6|30095.6|30135.5|30098.2|30113.2|30079.8|341
1628486700000|2021-08-09 05:25:00|30114.8|30094.8|30132.6|30082.6|30136|30097.2|30114.8|30076.3|348
1628487000000|2021-08-09 05:30:00|30132.2|30082.2|30134.1|30084.1|30136.3|30086.3|30130.3|30080.3|329
1628487300000|2021-08-09 05:35:00|30133.4|30083.4|30132.9|30082.9|30136.7|30098.5|30114.7|30079.3|328
1628487600000|2021-08-09 05:40:00|30133.8|30083.8|30134.2|30084.2|30136.5|30100|30114.2|30079.8|274
1628487900000|2021-08-09 05:45:00|30131.9|30081.9|30132.7|30082.7|30136|30098.3|30114.1|30079.8|346
1628488200000|2021-08-09 05:50:00|30131.4|30081.4|30135.2|30085.2|30157.7|30120.5|30130|30080|366
1628488500000|2021-08-09 05:55:00|30134.9|30084.9|30152.6|30102.6|30173.1|30114.7|30132.9|30082.9|717
1628488800000|2021-08-09 06:00:00|30153.7|30103.7|30166.6|30116.6|30177.1|30133.6|30134|30096.8|871
1628489100000|2021-08-09 06:05:00|30165.8|30115.8|30153.8|30103.8|30166.2|30124.5|30136.8|30099.3|590
1628489400000|2021-08-09 06:10:00|30153.2|30103.2|30139.1|30089.1|30153.2|30106.6|30121.7|30084.8|499
1628489700000|2021-08-09 06:15:00|30139.6|30089.6|30140.9|30090.9|30142.1|30108.3|30121|30085.7|525
1628490000000|2021-08-09 06:20:00|30141|30091|30143.1|30093.1|30148.4|30112.8|30121.8|30086.8|490
1628490300000|2021-08-09 06:25:00|30143.2|30093.2|30123.3|30103.3|30146|30107.5|30121.3|30089.8|514
1628490600000|2021-08-09 06:30:00|30123.4|30103.4|30127.1|30107.1|30129.9|30109.9|30121.6|30101.6|560
1628490900000|2021-08-09 06:35:00|30126.9|30106.9|30133.4|30113.4|30152.1|30116.4|30124.1|30095.4|579
1628491200000|2021-08-09 06:40:00|30133.6|30113.6|30141.3|30121.3|30152.4|30122.1|30132.4|30096.1|579
1628491500000|2021-08-09 06:45:00|30140.3|30120.3|30146.5|30126.5|30159.7|30135|30140.3|30107.5|539
1628491800000|2021-08-09 06:50:00|30146.6|30126.6|30145.1|30125.1|30154.8|30127.4|30136.1|30104.8|538
1628492100000|2021-08-09 06:55:00|30145.2|30125.2|30137.7|30117.7|30152.1|30131.3|30135|30096|617
1628492400000|2021-08-09 07:00:00|30139.6|30119.6|30128.1|30108.1|30156.7|30124.6|30116.8|30083.3|982
1628492700000|2021-08-09 07:05:00|30128|30108|30142.2|30122.2|30155.7|30123|30124.5|30093.3|825
1628493000000|2021-08-09 07:10:00|30141.9|30121.9|30137|30117|30154|30123.5|30133.7|30101|669
1628493300000|2021-08-09 07:15:00|30135.5|30115.5|30130.3|30110.3|30151|30120.4|30129.2|30092.3|831
1628493600000|2021-08-09 07:20:00|30129.6|30109.6|30116.8|30096.8|30142.2|30112.8|30114.1|30084|888
1628493900000|2021-08-09 07:25:00|30115.9|30095.9|30115.9|30095.9|30119.3|30099.3|30111.2|30091.2|674
1628494200000|2021-08-09 07:30:00|30115.4|30095.4|30111.2|30091.2|30118.8|30098.8|30105.8|30085.8|611
1628494500000|2021-08-09 07:35:00|30110.8|30090.8|30108.8|30058.8|30110.9|30090.9|30093.1|30057.7|600
1628494800000|2021-08-09 07:40:00|30110.9|30060.9|30090.4|30070.4|30111|30080.2|30089.7|30057.1|645
1628495100000|2021-08-09 07:45:00|30095.6|30075.6|30092.4|30072.4|30108.3|30077.6|30088.1|30054.8|586
1628495400000|2021-08-09 07:50:00|30091.8|30071.8|30097.5|30077.5|30100.8|30080.8|30087.8|30067.8|550
1628495700000|2021-08-09 07:55:00|30097.6|30077.6|30106.1|30086.1|30108.4|30088.4|30089.5|30069.5|602
1628496000000|2021-08-09 08:00:00|30105.4|30085.4|30112|30092|30118.9|30098.9|30102.1|30082.1|617
1628496300000|2021-08-09 08:05:00|30112.6|30092.6|30133|30113|30133.9|30113.9|30110.9|30090.9|606
1628496600000|2021-08-09 08:10:00|30133.9|30113.9|30139.9|30119.9|30141.3|30121.3|30129.9|30109.9|621
1628496900000|2021-08-09 08:15:00|30140|30120|30142.3|30122.3|30148.6|30128.6|30139.8|30119.8|559
1628497200000|2021-08-09 08:20:00|30142.1|30122.1|30125.5|30105.5|30142.2|30122.2|30124.6|30104.6|503
1628497500000|2021-08-09 08:25:00|30125.4|30105.4|30120.8|30100.8|30126.6|30106.6|30116.8|30096.8|570
1628497800000|2021-08-09 08:30:00|30120.4|30100.4|30141.5|30121.5|30162.1|30130.8|30119.2|30099.2|659
1628498100000|2021-08-09 08:35:00|30141.7|30121.7|30130|30110|30142.7|30122.7|30129.4|30109.4|551
1628498400000|2021-08-09 08:40:00|30129.9|30109.9|30130.6|30110.6|30133.9|30112.7|30115.9|30083.9|509
1628498700000|2021-08-09 08:45:00|30130.5|30110.5|30136.4|30116.4|30137.6|30117.6|30130.5|30110.5|452
1628499000000|2021-08-09 08:50:00|30136.3|30116.3|30136.5|30116.5|30138.5|30118.5|30133|30113|421
1628499300000|2021-08-09 08:55:00|30136.7|30116.7|30165.2|30145.2|30165.5|30145.5|30135|30115|605
1628499600000|2021-08-09 09:00:00|30165.1|30145.1|30162.7|30142.7|30173.9|30153.9|30160.3|30140.3|457
1628499900000|2021-08-09 09:05:00|30162.8|30142.8|30131.5|30111.5|30162.8|30142.8|30129.2|30109.2|582
1628500200000|2021-08-09 09:10:00|30131.4|30111.4|30147.9|30127.9|30149.6|30129.6|30130.9|30110.9|546
1628500500000|2021-08-09 09:15:00|30148.1|30128.1|30121.2|30101.2|30149.5|30129.5|30120.1|30100.1|570
1628500800000|2021-08-09 09:20:00|30121.5|30101.5|30126|30106|30131.2|30111.2|30117.8|30097.8|549
1628501100000|2021-08-09 09:25:00|30126.1|30106.1|30130.3|30110.3|30133.2|30113.2|30115.4|30095.4|602
1628501400000|2021-08-09 09:30:00|30130.4|30110.4|30135.6|30115.6|30142.5|30122.5|30128.9|30108.9|570
1628501700000|2021-08-09 09:35:00|30135.5|30115.5|30139.7|30119.7|30142.9|30122.9|30132.2|30112.2|569
1628502000000|2021-08-09 09:40:00|30141|30121|30136.2|30116.2|30144.7|30124.7|30133.1|30113.1|571
1628502300000|2021-08-09 09:45:00|30136.8|30116.8|30126.4|30106.4|30136.8|30116.8|30121.8|30101.8|565
1628502600000|2021-08-09 09:50:00|30125.5|30105.5|30118.5|30098.5|30134.1|30110|30117.3|30082.9|527
1628502900000|2021-08-09 09:55:00|30118.4|30098.4|30117|30097|30118.4|30098.4|30112.6|30092.6|517
1628503200000|2021-08-09 10:00:00|30116.7|30096.7|30115.2|30095.2|30122.4|30102.4|30111.9|30091.9|548
1628503500000|2021-08-09 10:05:00|30114.9|30094.9|30127.7|30107.7|30127.9|30107.9|30114.9|30094.9|535
1628503800000|2021-08-09 10:10:00|30129|30109|30123.4|30103.4|30130.1|30110.1|30122.7|30102.7|527
1628504100000|2021-08-09 10:15:00|30123.9|30103.9|30139.5|30119.5|30142.8|30122.8|30120.7|30100.7|614
1628504400000|2021-08-09 10:20:00|30139.7|30119.7|30138.7|30118.7|30143|30123|30138.3|30118.3|576
1628504700000|2021-08-09 10:25:00|30138.6|30118.6|30137.8|30117.8|30141.9|30121.9|30135.5|30115.5|549
1628505000000|2021-08-09 10:30:00|30139.1|30119.1|30140.5|30120.5|30142.3|30122.3|30137.1|30117.1|541
1628505300000|2021-08-09 10:35:00|30140.4|30120.4|30142.8|30122.8|30146.1|30126.1|30138.4|30118.4|458
1628505600000|2021-08-09 10:40:00|30142.6|30122.6|30142.5|30122.5|30148.5|30128.5|30140.9|30120.9|424
1628505900000|2021-08-09 10:45:00|30142.4|30122.4|30148.4|30128.4|30148.9|30128.9|30141.4|30121.4|471
1628506200000|2021-08-09 10:50:00|30148.2|30128.2|30133.6|30113.6|30156.7|30128.9|30117.9|30085.5|647
1628506500000|2021-08-09 10:55:00|30134.3|30114.3|30127.9|30107.9|30138|30118|30126.5|30106.5|593
1628506800000|2021-08-09 11:00:00|30128.2|30108.2|30114.8|30094.8|30130.8|30110.8|30114|30094|617
1628507100000|2021-08-09 11:05:00|30115|30095|30118.9|30098.9|30120.3|30100.3|30113.1|30093.1|424
1628507400000|2021-08-09 11:10:00|30118.6|30098.6|30122.3|30102.3|30138.9|30104.8|30116.2|30088.9|478
1628507700000|2021-08-09 11:15:00|30122.4|30102.4|30113.8|30093.8|30122.5|30102.5|30106.7|30086.7|614
1628508000000|2021-08-09 11:20:00|30113.3|30093.3|30091.2|30071.2|30114.1|30094.1|30084.9|30064.9|615
1628508300000|2021-08-09 11:25:00|30091|30071|30084.3|30064.3|30091.2|30071.2|30080.5|30060.5|599
1628508600000|2021-08-09 11:30:00|30084.5|30064.5|30083.5|30063.5|30098.3|30064.5|30071.7|30037.5|575
1628508900000|2021-08-09 11:35:00|30082.5|30062.5|30084.9|30064.9|30097.5|30065.1|30079|30046.5|499
1628509200000|2021-08-09 11:40:00|30084.6|30064.6|30072.9|30052.9|30094.1|30066.5|30072.1|30036.8|480
1628509500000|2021-08-09 11:45:00|30073|30053|30073.5|30053.5|30093|30058.2|30071.2|30034.2|511
1628509800000|2021-08-09 11:50:00|30073.8|30053.8|30074.4|30054.4|30090.5|30056.6|30071.7|30035.2|496
1628510100000|2021-08-09 11:55:00|30075.8|30055.8|30073.9|30053.9|30096|30061|30070.1|30033.5|696
1628510400000|2021-08-09 12:00:00|30073.4|30053.4|30078.2|30058.2|30091.1|30059.2|30072.3|30037.5|624
1628510700000|2021-08-09 12:05:00|30077.4|30057.4|30086.9|30066.9|30086.9|30066.9|30074.6|30054.6|607
1628511000000|2021-08-09 12:10:00|30087.9|30067.9|30094|30074|30115.2|30076.9|30084.1|30060.9|508
1628511300000|2021-08-09 12:15:00|30094.3|30074.3|30089.5|30069.5|30098.3|30078.3|30087.4|30067.4|522
1628511600000|2021-08-09 12:20:00|30091.9|30071.9|30081.3|30061.3|30093.4|30073.4|30077.3|30057.3|590
1628511900000|2021-08-09 12:25:00|30081.6|30061.6|30077.9|30057.9|30082.7|30062.7|30075.4|30055.4|462
1628512200000|2021-08-09 12:30:00|30077.4|30057.4|30064.4|30044.4|30079.1|30057.4|30058.8|30028.8|569
1628512500000|2021-08-09 12:35:00|30065.1|30045.1|30061.6|30041.6|30072.5|30052.5|30058.8|30038.8|574
1628512800000|2021-08-09 12:40:00|30061.5|30041.5|30054.4|30034.4|30064.5|30044.5|30053.6|30033.6|527
1628513100000|2021-08-09 12:45:00|30055.1|30035.1|30051.9|30031.9|30058.7|30035.8|30039.3|30007.1|596
1628513400000|2021-08-09 12:50:00|30052.4|30032.4|30035.4|30015.4|30052.6|30032.6|30026|30006|665
1628513700000|2021-08-09 12:55:00|30035.9|30015.9|30038.5|30018.5|30044.5|30024.5|30025.1|30005.1|623
1628514000000|2021-08-09 13:00:00|30039|30019|30034.7|30014.7|30039|30019|30026.7|30006.7|595
1628514300000|2021-08-09 13:05:00|30034.6|30014.6|30022.9|30002.9|30044.6|30024.6|30021.6|30001.6|620
1628514600000|2021-08-09 13:10:00|30023|30003|30003|29983|30025.8|30005.8|30001|29974.3|685
1628514900000|2021-08-09 13:15:00|30002.6|29982.6|30013.8|29993.8|30020.5|30000.5|29999.2|29979.2|629
1628515200000|2021-08-09 13:20:00|30013.7|29993.7|30022.5|30002.5|30029.3|30009.3|30012.9|29992.9|586
1628515500000|2021-08-09 13:25:00|30022|30002|30020.5|30000.5|30042.2|30011.4|30016.8|29992.2|609
1628515800000|2021-08-09 13:30:00|30021.4|30001.4|30044.1|29994.1|30044.1|30011.5|30007.6|29973.2|820
1628516100000|2021-08-09 13:35:00|30042.8|29992.8|30041.4|29991.4|30052.9|30020.6|30025.1|29990.3|765
1628516400000|2021-08-09 13:40:00|30041.5|29991.5|30039.8|30019.8|30049.6|30023.5|30024.9|29990.9|685
1628516700000|2021-08-09 13:45:00|30039.9|30019.9|30032.3|30012.3|30041.5|30021.5|30021.5|30001.5|786
1628517000000|2021-08-09 13:50:00|30032.2|30012.2|30035.6|30015.6|30035.6|30015.6|30024.9|30004.9|658
1628517300000|2021-08-09 13:55:00|30034|30014|30023.5|30003.5|30037.1|30017.1|30018.4|29998.4|690
1628517600000|2021-08-09 14:00:00|30023.3|30003.3|30043.7|30023.7|30046.9|30026.9|30018.8|29998.8|719
1628517900000|2021-08-09 14:05:00|30044|30024|30046.9|30026.9|30051.5|30031.5|30042.6|30022.6|575
1628518200000|2021-08-09 14:10:00|30046.7|30026.7|30054|30034|30073.5|30047.4|30038.9|30018.9|728
1628518500000|2021-08-09 14:15:00|30055.2|30035.2|30086.4|30066.4|30087.7|30067.3|30052.3|30032.3|710
1628518800000|2021-08-09 14:20:00|30086.9|30066.9|30085|30065|30090.4|30070.4|30077.7|30057.7|789
1628519100000|2021-08-09 14:25:00|30085.1|30065.1|30063.2|30043.2|30086.8|30066.8|30057.5|30037.5|694
1628519400000|2021-08-09 14:30:00|30063.4|30043.4|30075.3|30055.3|30077.1|30057.1|30061.2|30041.2|660
1628519700000|2021-08-09 14:35:00|30075.2|30055.2|30073.7|30053.7|30084.6|30064.6|30070.8|30050.8|543
1628520000000|2021-08-09 14:40:00|30073.3|30053.3|30077.3|30057.3|30083.2|30063.2|30069|30049|513
1628520300000|2021-08-09 14:45:00|30077.1|30057.1|30082.1|30062.1|30082.6|30062.6|30073.7|30053.7|481
1628520600000|2021-08-09 14:50:00|30082|30062|30096|30076|30103.3|30083.3|30081.4|30061.4|645
1628520900000|2021-08-09 14:55:00|30095.6|30075.6|30112.9|30092.9|30114.6|30094.6|30090.4|30070.4|741
1628521200000|2021-08-09 15:00:00|30112.6|30092.6|30092.4|30072.4|30121.3|30101.3|30091.1|30053.6|848
1628521500000|2021-08-09 15:05:00|30092.5|30072.5|30087|30067|30105|30078.7|30087|30055|610
1628521800000|2021-08-09 15:10:00|30087.1|30067.1|30083.3|30063.3|30088.5|30068.5|30079.4|30059.4|520
1628522100000|2021-08-09 15:15:00|30083.2|30063.2|30075.9|30055.9|30083.3|30063.3|30070.6|30050.6|573
1628522400000|2021-08-09 15:20:00|30076|30056|30075.1|30055.1|30079.5|30059.5|30072|30052|499
1628522700000|2021-08-09 15:25:00|30075|30055|30067.8|30047.8|30075.7|30055.7|30063|30043|489
1628523000000|2021-08-09 15:30:00|30067.7|30047.7|30060|30040|30079.9|30047.7|30046.7|30014.2|662
1628523300000|2021-08-09 15:35:00|30060.6|30040.6|30068.7|30048.7|30077.5|30049.8|30055|30019.3|589
1628523600000|2021-08-09 15:40:00|30069|30049|30062.7|30012.7|30090.3|30051|30056.9|30011|625
1628523900000|2021-08-09 15:45:00|30062.9|30012.9|30053.1|30033.1|30075.6|30040.2|30052.7|30011.1|542
1628524200000|2021-08-09 15:50:00|30053.6|30033.6|30059|30039|30072.4|30039.7|30051|30019.4|513
1628524500000|2021-08-09 15:55:00|30059.2|30039.2|30064.7|30044.7|30077.8|30046.4|30057.4|30026.2|481
1628524800000|2021-08-09 16:00:00|30065.1|30045.1|30072.7|30052.7|30087.4|30055.8|30061.4|30029.5|541
1628525100000|2021-08-09 16:05:00|30074.2|30054.2|30071.4|30051.4|30078.3|30058.3|30068|30048|520
1628525400000|2021-08-09 16:10:00|30071.7|30051.7|30076.3|30056.3|30078.1|30058.1|30070.7|30050.7|517
1628525700000|2021-08-09 16:15:00|30076.1|30056.1|30081.5|30061.5|30096.8|30063.7|30071.5|30044.7|501
1628526000000|2021-08-09 16:20:00|30081.9|30061.9|30083.1|30063.1|30098.8|30065.1|30077.9|30042.2|520
1628526300000|2021-08-09 16:25:00|30083|30063|30093.6|30043.6|30099.1|30064.4|30079|30043.4|491
1628526600000|2021-08-09 16:30:00|30093.3|30043.3|30089.1|30039.1|30096.9|30062.7|30077.5|30037.6|518
1628526900000|2021-08-09 16:35:00|30089.3|30039.3|30087.3|30037.3|30093.1|30059.6|30073.1|30036.7|428
1628527200000|2021-08-09 16:40:00|30087.2|30037.2|30081|30061|30099.9|30064.6|30072|30036.5|494
1628527500000|2021-08-09 16:45:00|30080.9|30060.9|30079.6|30059.6|30082|30062|30077.2|30057.2|371
1628527800000|2021-08-09 16:50:00|30079.4|30059.4|30080.7|30060.7|30082.5|30062.5|30077.8|30057.8|426
1628528100000|2021-08-09 16:55:00|30080.4|30060.4|30077.2|30057.2|30082|30062|30076.3|30056.3|379
1628528400000|2021-08-09 17:00:00|30076.9|30056.9|30077.9|30057.9|30079.9|30059.9|30072.5|30052.5|421
1628528700000|2021-08-09 17:05:00|30077.6|30057.6|30076.4|30056.4|30079.6|30059.6|30071.6|30051.6|472
1628529000000|2021-08-09 17:10:00|30075.5|30055.5|30073.3|30053.3|30079|30059|30067.5|30047.5|431
1628529300000|2021-08-09 17:15:00|30072.8|30052.8|30078.4|30058.4|30091.8|30058.4|30071.4|30039|427
1628529600000|2021-08-09 17:20:00|30078.1|30058.1|30078.6|30058.6|30080.6|30060.6|30074.3|30054.3|421
1628529900000|2021-08-09 17:25:00|30078.7|30058.7|30082.4|30062.4|30082.9|30062.9|30074.9|30054.9|380
1628530200000|2021-08-09 17:30:00|30082.5|30062.5|30087.2|30067.2|30103.2|30070.5|30078.2|30048.4|407
1628530500000|2021-08-09 17:35:00|30087.6|30067.6|30081.7|30061.7|30102.4|30070.1|30078.7|30048.3|393
1628530800000|2021-08-09 17:40:00|30081.2|30061.2|30075.2|30055.2|30084.8|30064.8|30073.8|30053.8|367
1628531100000|2021-08-09 17:45:00|30074.3|30054.3|30073.7|30053.7|30090.5|30059.5|30073.2|30038.4|395
1628531400000|2021-08-09 17:50:00|30073.4|30053.4|30073|30053|30075.2|30055.2|30069.4|30049.4|331
1628531700000|2021-08-09 17:55:00|30072.9|30052.9|30073.3|30053.3|30077.4|30057.4|30070.3|30050.3|373
1628532000000|2021-08-09 18:00:00|30073.2|30053.2|30074.6|30054.6|30076.5|30056.5|30069.6|30049.6|337
1628532300000|2021-08-09 18:05:00|30074.3|30054.3|30072.2|30052.2|30075.2|30055.2|30069.3|30049.3|356
1628532600000|2021-08-09 18:10:00|30073.2|30053.2|30067.6|30047.6|30085.6|30055.4|30065.4|30029.2|365
1628532900000|2021-08-09 18:15:00|30068.4|30048.4|30065.5|30045.5|30073|30053|30064.9|30044.9|327
1628533200000|2021-08-09 18:20:00|30065.8|30045.8|30053.2|30033.2|30078.8|30045.8|30052.3|30017|420
1628533500000|2021-08-09 18:25:00|30054.1|30034.1|30049.2|30029.2|30067|30036.3|30047|30012.4|369
1628533800000|2021-08-09 18:30:00|30049.6|30029.6|30044.3|30024.3|30065.3|30030.1|30037.9|30001.3|487
1628534100000|2021-08-09 18:35:00|30058.7|30008.7|30063.3|30013.3|30065.3|30015.3|30057.1|30007.1|563
1628534400000|2021-08-09 18:40:00|30063|30013|30066.3|30016.3|30071.5|30035.1|30051.2|30013|576
1628534700000|2021-08-09 18:45:00|30066.7|30016.7|30067.6|30017.6|30072.9|30035.8|30053.6|30015.8|479
1628535000000|2021-08-09 18:50:00|30068.5|30018.5|30072.1|30022.1|30081.3|30038.6|30055.1|30016.3|517
1628535300000|2021-08-09 18:55:00|30071.7|30021.7|30086.1|30036.1|30087.1|30039|30057.6|30020.4|577
1628535600000|2021-08-09 19:00:00|30085.6|30035.6|30090.4|30040.4|30090.8|30047.6|30064.9|30029|565
1628535900000|2021-08-09 19:05:00|30090.2|30040.2|30091.7|30041.7|30095.1|30045.1|30087.2|30037.2|554
1628536200000|2021-08-09 19:10:00|30092.3|30042.3|30093.7|30043.7|30096.9|30046.9|30091.4|30041.4|561
1628536500000|2021-08-09 19:15:00|30093.6|30043.6|30096.3|30046.3|30097.1|30047.1|30090.5|30040.5|492
1628536800000|2021-08-09 19:20:00|30096.1|30046.1|30092|30042|30097.6|30059.7|30074.5|30038.9|500
1628537100000|2021-08-09 19:25:00|30092.2|30042.2|30088.6|30038.6|30094|30053.6|30071.6|30036.5|438
1628537400000|2021-08-09 19:30:00|30089.2|30039.2|30071.9|30051.9|30092.6|30055.3|30070.2|30035.3|368
1628537700000|2021-08-09 19:35:00|30071.4|30051.4|30072|30052|30089.5|30055.5|30070.5|30034.8|324
1628538000000|2021-08-09 19:40:00|30072.1|30052.1|30087.4|30037.4|30089.6|30053.2|30070.8|30035.3|379
1628538300000|2021-08-09 19:45:00|30087|30037|30089.5|30039.5|30095.9|30055.8|30075.8|30036.3|396
1628538600000|2021-08-09 19:50:00|30089.4|30039.4|30091.8|30041.8|30095.5|30045.5|30088.5|30038.5|395
1628538900000|2021-08-09 19:55:00|30090.9|30040.9|30099.5|30049.5|30104.7|30064.4|30075.2|30039.7|603
1628539200000|2021-08-09 20:00:00|30099.6|30049.6|30098.5|30048.5|30104.4|30065.8|30082.9|30044.1|598
1628539500000|2021-08-09 20:05:00|30098.9|30048.9|30096.2|30046.2|30100.8|30065.7|30080|30042|600
1628539800000|2021-08-09 20:10:00|30097.6|30047.6|30091.6|30041.6|30099.6|30064.6|30077.4|30038.7|456
1628540100000|2021-08-09 20:15:00|30091.7|30041.7|30094|30044|30097.8|30063.9|30075.2|30039.1|397
1628540400000|2021-08-09 20:20:00|30093|30043|30095.3|30045.3|30096.4|30062.2|30077|30039.7|325
1628540700000|2021-08-09 20:25:00|30080.6|30060.6|30093.6|30043.6|30096.6|30061.9|30077.5|30039.9|380
1628541000000|2021-08-09 20:30:00|30090.5|30040.5|30092.3|30042.3|30095.9|30045.9|30089.8|30039.8|361
1628541300000|2021-08-09 20:35:00|30092.5|30042.5|30092.1|30042.1|30096.6|30059.5|30077.8|30039.7|267
1628541600000|2021-08-09 20:40:00|30092.9|30042.9|30093.6|30043.6|30095.9|30062.2|30078.5|30039.4|309
1628541900000|2021-08-09 20:45:00|30093.5|30043.5|30094.7|30044.7|30096.9|30062.9|30080.5|30040.2|332
1628542200000|2021-08-09 20:50:00|30095.3|30045.3|30097.4|30047.1|30105.9|30063|30081.1|30032|417
1628542500000|2021-08-09 20:55:00|30096.9|30046.9|30106.8|30039.4|30110.5|30052.5|30094.2|30028.2|351
1628542800000|2021-08-09 21:00:00|30130.4|30023.4|30138.9|30031.9|30145.6|30038.6|30127.6|30020.6|81
1628543100000|2021-08-09 21:05:00|30140.4|30033.4|30142.5|30035.5|30156.2|30049.2|30118.9|30011.9|62
1628543400000|2021-08-09 21:10:00|30135|30028|30153.4|30046.4|30154.2|30047.2|30120|30022|195
1628543700000|2021-08-09 21:15:00|30145.7|30038.7|30149.8|30042.8|30157.3|30050.3|30135.9|30028.9|116
1628544000000|2021-08-09 21:20:00|30153.7|30046.7|30148.3|30041.3|30156.9|30049.9|30138.6|30031.6|111
1628544300000|2021-08-09 21:25:00|30155|30048|30141.4|30034.4|30157.8|30052|30140.8|30033.8|46
1628544600000|2021-08-09 21:30:00|30151.4|30044.4|30142.7|30035.7|30157.1|30050.1|30136.1|30029.1|261
1628544900000|2021-08-09 21:35:00|30146.8|30039.8|30144.5|30037.5|30158|30051|30138.6|30031.6|316
1628545200000|2021-08-09 21:40:00|30144.2|30037.2|30148.9|30041.9|30157.3|30050.3|30133.5|30026.5|306
1628545500000|2021-08-09 21:45:00|30139|30032|30138.2|30031.2|30157.3|30050.3|30132|30025|304
1628545800000|2021-08-09 21:50:00|30141.4|30034.4|30141.8|30034.8|30156.1|30049.1|30133.8|30026.8|245
1628546100000|2021-08-09 21:55:00|30139.9|30032.9|30145.3|30038.3|30156.1|30059.1|30130.7|30023.7|280
1628546400000|2021-08-09 22:00:00|30145.1|30038.1|30138|30046.7|30149.6|30071.1|30117.9|30025.5|399
1628546700000|2021-08-09 22:05:00|30140.4|30043.4|30125.6|30075.6|30150.8|30078|30118.3|30030.2|260
1628547000000|2021-08-09 22:10:00|30133.3|30051.1|30131.6|30049.4|30145.9|30077.6|30124.7|30030|127
1628547300000|2021-08-09 22:15:00|30132.3|30044.7|30123.3|30073.3|30146|30075.9|30123.3|30030.2|148
1628547600000|2021-08-09 22:20:00|30120.7|30048.8|30135.5|30046.3|30143.8|30074.9|30120.5|30034.9|137
1628547900000|2021-08-09 22:25:00|30128|30041.2|30133.2|30058.1|30146|30077.2|30125.2|30033.4|240
1628548200000|2021-08-09 22:30:00|30132.7|30062.7|30138.8|30064|30148.8|30076.8|30128.1|30055.2|189
1628548500000|2021-08-09 22:35:00|30129.4|30055.7|30136.4|30075.2|30146.5|30075.7|30123|30026.9|197
1628548800000|2021-08-09 22:40:00|30135.4|30046.5|30127|30075.1|30145.4|30075.2|30123.8|30043.4|177
1628549100000|2021-08-09 22:45:00|30135.8|30073.9|30129|30072.5|30144.7|30075.2|30123|30046.5|156
1628549400000|2021-08-09 22:50:00|30127.5|30073.2|30127.3|30072.9|30145.3|30075.4|30123|30040|165
1628549700000|2021-08-09 22:55:00|30123.6|30051.6|30130.4|30062.9|30145|30075.3|30119.4|30048.2|169
1628550000000|2021-08-09 23:00:00|30130|30058.6|30144.9|30054.1|30146.7|30076|30130|30045.6|272
1628550300000|2021-08-09 23:05:00|30144.1|30056.5|30133.8|30060.5|30149|30078.7|30131.9|30049|234
1628550600000|2021-08-09 23:10:00|30143.8|30058.2|30131.7|30057.7|30146.7|30075.9|30130.7|30039|170
1628550900000|2021-08-09 23:15:00|30135.7|30053.7|30140|30074.3|30148.4|30076.6|30130.7|30044.1|235
1628551200000|2021-08-09 23:20:00|30137.9|30065.3|30132.4|30074.8|30144.9|30076.8|30130.2|30046.4|200
1628551500000|2021-08-09 23:25:00|30132.7|30075|30138.1|30050.9|30149|30075.4|30130.7|30042.8|171
1628551800000|2021-08-09 23:30:00|30139.7|30047.1|30141.5|30060.3|30146.6|30074.5|30131.9|30039.8|302
1628552100000|2021-08-09 23:35:00|30142.3|30060.8|30122.1|30050.7|30147|30072.2|30121.7|30039.3|275
1628552400000|2021-08-09 23:40:00|30123.2|30049.3|30118.4|30052.2|30124.2|30059.3|30115.3|30038.4|442
1628552700000|2021-08-09 23:45:00|30117.6|30050.7|30116.4|30047.8|30122|30054.8|30114.4|30037.4|502
1628553000000|2021-08-09 23:50:00|30117.5|30046.9|30117.4|30049.7|30121.5|30065.3|30114.3|30039.9|538
1628553300000|2021-08-09 23:55:00|30118.5|30053.4|30117|30051.9|30121|30061.3|30111.2|30041|324
1628553600000|2021-08-10 00:00:00|30133|30052.7|30114|30061.4|30138.7|30064.1|30102.6|30042.7|413
1628553900000|2021-08-10 00:05:00|30113.2|30062.1|30113.1|30056.6|30123.2|30070.4|30108.1|30052|315
1628554200000|2021-08-10 00:10:00|30113.6|30057.1|30112.8|30055.3|30120.4|30064.9|30105.3|30051.2|318
1628554500000|2021-08-10 00:15:00|30112.7|30055.4|30104|30054|30115.4|30061.2|30100.9|30050.8|457
1628554800000|2021-08-10 00:20:00|30103.9|30053.9|30110.7|30060.7|30110.7|30060.7|30100.8|30049|326
1628555100000|2021-08-10 00:25:00|30113|30063|30106.6|30056.6|30113|30063|30097.1|30046.5|304
1628555400000|2021-08-10 00:30:00|30107.1|30057.1|30106.8|30056.8|30112.4|30062.4|30100.6|30050.6|292
1628555700000|2021-08-10 00:35:00|30107.8|30057.8|30105.6|30055.6|30108.2|30058.2|30099.2|30049.2|388
1628556000000|2021-08-10 00:40:00|30100.2|30050.2|30103.4|30053.4|30108.1|30058.1|30095.8|30044.8|388
1628556300000|2021-08-10 00:45:00|30099.7|30049.7|30099.4|30049.4|30104.5|30054.5|30096.5|30046.5|346
1628556600000|2021-08-10 00:50:00|30100|30050|30097.6|30047.3|30105.6|30055.6|30094.7|30044.6|420
1628556900000|2021-08-10 00:55:00|30098|30048|30097.3|30047.3|30103.8|30053.8|30094.4|30044.4|314
1628557200000|2021-08-10 01:00:00|30100.2|30050.2|30099|30049|30104|30054|30090|30039.9|443
1628557500000|2021-08-10 01:05:00|30098.6|30048.6|30096.9|30046.9|30100.5|30050.5|30091.5|30041.5|336
1628557800000|2021-08-10 01:10:00|30099.3|30049.3|30095.3|30045.3|30101.1|30051.1|30090.5|30040.5|353
1628558100000|2021-08-10 01:15:00|30095.5|30045.5|30094.3|30044.3|30099.7|30049.7|30089.3|30039.3|413
1628558400000|2021-08-10 01:20:00|30094.1|30044.1|30097.6|30047.6|30100|30050|30090.7|30040.7|407
1628558700000|2021-08-10 01:25:00|30097.5|30047.5|30098.9|30048.9|30100.7|30050.7|30091.7|30041.7|387
1628559000000|2021-08-10 01:30:00|30099.2|30049.2|30100.5|30050.5|30102|30052|30094.5|30044.5|393
1628559300000|2021-08-10 01:35:00|30100.1|30050.1|30102.1|30052.1|30107.8|30057.8|30099|30049|447
1628559600000|2021-08-10 01:40:00|30102.4|30052.4|30104.8|30054.8|30106.2|30056.2|30099|30049|437
1628559900000|2021-08-10 01:45:00|30104.6|30054.6|30105.5|30055.5|30108.9|30058.9|30099.5|30049.5|394
1628560200000|2021-08-10 01:50:00|30105.7|30055.7|30103.1|30053.1|30112.7|30062.7|30100.8|30050.8|497
1628560500000|2021-08-10 01:55:00|30102.8|30052.8|30109.8|30059.8|30112.2|30062.2|30100.4|30050.4|528
1628560800000|2021-08-10 02:00:00|30109.7|30059.7|30106.4|30056.4|30113.2|30063.2|30105.3|30055.3|501
1628561100000|2021-08-10 02:05:00|30106.9|30056.9|30106.6|30056.6|30111.6|30061.6|30101.3|30051.3|437
1628561400000|2021-08-10 02:10:00|30106.4|30056.4|30104.2|30054.2|30109.9|30059.9|30099.5|30049.5|371
1628561700000|2021-08-10 02:15:00|30103.9|30053.9|30106.9|30056.9|30109.8|30059.8|30098.2|30048.2|351
1628562000000|2021-08-10 02:20:00|30105.8|30055.8|30109.3|30059.3|30111.2|30061.2|30098.7|30048.7|422
1628562300000|2021-08-10 02:25:00|30109.1|30059.1|30107|30057|30111.4|30061.4|30101.4|30051.4|282
1628562600000|2021-08-10 02:30:00|30106.3|30056.3|30106|30056|30111|30061|30100.2|30050.2|299
1628562900000|2021-08-10 02:35:00|30105.4|30055.4|30104.6|30054.6|30111|30061|30102.2|30052.2|396
1628563200000|2021-08-10 02:40:00|30105.5|30055.5|30103.8|30053.8|30109.1|30059.1|30100.8|30050.8|390
1628563500000|2021-08-10 02:45:00|30102.8|30052.8|30100.6|30050.6|30107.2|30057.2|30094.6|30044.6|341
1628563800000|2021-08-10 02:50:00|30099.9|30049.9|30095.5|30045.5|30103.6|30053.6|30092.1|30042.1|389
1628564100000|2021-08-10 02:55:00|30095.4|30045.4|30095.8|30045.8|30099.6|30049.6|30089|30039|471
1628564400000|2021-08-10 03:00:00|30096.3|30046.3|30097.8|30047.8|30100.3|30050.3|30092.1|30042.1|321
1628564700000|2021-08-10 03:05:00|30098|30048|30097.6|30047.6|30099.8|30049.8|30090.6|30040.6|374
1628565000000|2021-08-10 03:10:00|30097.8|30047.8|30098.3|30048.3|30103|30053|30092.5|30042.5|358
1628565300000|2021-08-10 03:15:00|30099.2|30049.2|30096.7|30046.7|30100.1|30050.1|30088.8|30038.8|384
1628565600000|2021-08-10 03:20:00|30096.4|30046.4|30094.6|30044.6|30098.1|30048.1|30090.2|30040.2|351
1628565900000|2021-08-10 03:25:00|30095.2|30045.2|30093.1|30043.1|30097.4|30047.4|30088.7|30038.7|333
1628566200000|2021-08-10 03:30:00|30093.5|30043.5|30093.6|30043.6|30096.9|30046.9|30088.2|30038.2|317
1628566500000|2021-08-10 03:35:00|30094.8|30044.8|30095|30045|30098.6|30048.6|30087.3|30037.3|440
1628566800000|2021-08-10 03:40:00|30093.2|30043.2|30089.5|30039.5|30095.5|30045.5|30087.2|30037.2|427
1628567100000|2021-08-10 03:45:00|30089.2|30039.2|30095.2|30045.2|30095.9|30045.9|30087.1|30037.1|350
1628567400000|2021-08-10 03:50:00|30094.9|30044.9|30092.9|30042.9|30097|30047|30089.3|30038.4|469
1628567700000|2021-08-10 03:55:00|30093|30043|30094.4|30044.4|30096.3|30046.3|30086.5|30036.4|368
1628568000000|2021-08-10 04:00:00|30093.6|30043.6|30094|30044|30096.6|30046.6|30088.4|30038.4|311
1628568300000|2021-08-10 04:05:00|30094.3|30044.3|30095.7|30045.7|30097.3|30047.3|30087.5|30037.5|351
1628568600000|2021-08-10 04:10:00|30095.6|30045.6|30098|30048|30100.7|30050.7|30087.6|30037.6|303
1628568900000|2021-08-10 04:15:00|30097.5|30047.5|30101.1|30051.1|30101.2|30051.2|30093.2|30043.2|344
1628569200000|2021-08-10 04:20:00|30101.4|30051.4|30097.8|30047.8|30103.4|30053.4|30093.6|30043.6|260
1628569500000|2021-08-10 04:25:00|30098.2|30048.2|30098.1|30048.1|30102.7|30052.7|30091.5|30041.5|289
1628569800000|2021-08-10 04:30:00|30098|30048|30103.2|30053.2|30106.9|30056.9|30095.8|30045.8|327
1628570100000|2021-08-10 04:35:00|30102.7|30052.7|30099.5|30049.5|30107.2|30057.2|30094.3|30044.3|255
1628570400000|2021-08-10 04:40:00|30100.1|30050.1|30100.4|30050.4|30105.6|30055.6|30093.5|30043.5|234
1628570700000|2021-08-10 04:45:00|30101.3|30051.3|30101.7|30051.7|30103.9|30053.9|30094.7|30044.7|254
1628571000000|2021-08-10 04:50:00|30102|30052|30101|30051|30104.3|30054.3|30094|30044|304
1628571300000|2021-08-10 04:55:00|30100.8|30050.8|30097|30047|30101.5|30051.5|30094|30044|280
1628571600000|2021-08-10 05:00:00|30099.8|30049.8|30098.2|30048.2|30101.5|30051.5|30091.2|30041.2|291
1628571900000|2021-08-10 05:05:00|30098.3|30048.3|30098.7|30048.7|30101.2|30051.2|30090|30040|283
1628572200000|2021-08-10 05:10:00|30099|30049|30099.5|30049.5|30103.1|30053.1|30094.5|30044.5|276
1628572500000|2021-08-10 05:15:00|30099.8|30049.8|30099.9|30049.9|30103.1|30053.1|30095.7|30045.7|426
1628572800000|2021-08-10 05:20:00|30100.6|30050.6|30097.8|30047.8|30102.7|30052.7|30093.4|30043.4|383
1628573100000|2021-08-10 05:25:00|30097.6|30047.6|30096.5|30046.5|30102.3|30052.3|30090.5|30040.5|286
1628573400000|2021-08-10 05:30:00|30096.4|30046.4|30100.6|30050.6|30103.8|30053.8|30091.5|30041.5|382
1628573700000|2021-08-10 05:35:00|30100.3|30050.3|30101.9|30051.9|30104.7|30054.7|30094.9|30044.9|438
1628574000000|2021-08-10 05:40:00|30102.6|30052.6|30093.3|30043.3|30103.2|30053.2|30086.1|30036.1|594
1628574300000|2021-08-10 05:45:00|30092.6|30042.6|30094.1|30044.1|30098.4|30048.4|30089.9|30039.9|449
1628574600000|2021-08-10 05:50:00|30094.5|30044.5|30099.1|30049.1|30103.1|30053.1|30088|30038|399
1628574900000|2021-08-10 05:55:00|30098.6|30048.6|30107.4|30057.4|30108.7|30058.7|30094.7|30044.7|499
1628575200000|2021-08-10 06:00:00|30108.7|30058.7|30107|30057|30113.2|30063.2|30104.1|30054.1|609
1628575500000|2021-08-10 06:05:00|30107.1|30057.1|30095.8|30075.8|30113.1|30075.8|30088.6|30053.1|472
1628575800000|2021-08-10 06:10:00|30109.5|30059.5|30110.2|30060.2|30112|30073.3|30091.3|30056.3|402
1628576100000|2021-08-10 06:15:00|30110.5|30060.5|30109.6|30059.6|30115.1|30074.7|30094.2|30056.6|525
1628576400000|2021-08-10 06:20:00|30109.5|30059.5|30103.1|30053.1|30111.8|30061.8|30101.5|30051.5|414
1628576700000|2021-08-10 06:25:00|30101.8|30051.8|30095.9|30045.9|30107.1|30057.1|30091.7|30041.7|589
1628577000000|2021-08-10 06:30:00|30094.1|30044.1|30080.5|30060.5|30100.2|30068.2|30074.9|30040.4|649
1628577300000|2021-08-10 06:35:00|30081.2|30061.2|30075.5|30055.5|30099.1|30064.8|30075.2|30041.6|576
1628577600000|2021-08-10 06:40:00|30075.6|30055.6|30080.3|30060.3|30092.2|30062.7|30074.1|30041.4|494
1628577900000|2021-08-10 06:45:00|30081|30061|30074.1|30054.1|30091.2|30061|30073.7|30040.6|458
1628578200000|2021-08-10 06:50:00|30073.9|30053.9|30070.7|30050.7|30082.2|30062.2|30069.6|30049.6|494
1628578500000|2021-08-10 06:55:00|30072|30052|30095.8|30045.8|30097.4|30060.4|30067.9|30038.3|587
1628578800000|2021-08-10 07:00:00|30096.6|30046.6|30061.1|30041.1|30100.1|30064.9|30061|30027.2|727
1628579100000|2021-08-10 07:05:00|30061.2|30041.2|30060|30040|30083.3|30048.5|30055.9|30026.1|705
1628579400000|2021-08-10 07:10:00|30061.9|30041.9|30061.6|30041.6|30067.8|30047.8|30052.8|30032.8|590
1628579700000|2021-08-10 07:15:00|30061.8|30041.8|30056.7|30036.7|30076.5|30056.5|30051.5|30031.5|622
1628580000000|2021-08-10 07:20:00|30056.8|30036.8|30049.3|30029.3|30060.5|30040.5|30045.8|30025.8|589
1628580300000|2021-08-10 07:25:00|30049.4|30029.4|30065.7|30045.7|30069.9|30049.9|30048.3|30028.3|553
1628580600000|2021-08-10 07:30:00|30065.5|30045.5|30074.9|30054.9|30083.3|30063.3|30064.5|30044.5|700
1628580900000|2021-08-10 07:35:00|30075|30055|30072.2|30052.2|30077.2|30057.2|30064.9|30044.9|628
1628581200000|2021-08-10 07:40:00|30072|30052|30076.3|30056.3|30081.6|30061.6|30072|30052|497
1628581500000|2021-08-10 07:45:00|30076.1|30056.1|30080.6|30060.6|30082.4|30062.4|30075.8|30055.8|565
1628581800000|2021-08-10 07:50:00|30079.7|30059.7|30068.5|30048.5|30081.3|30061.3|30066.9|30046.9|522
1628582100000|2021-08-10 07:55:00|30068|30048|30068.2|30048.2|30069.6|30049.6|30063|30043|489
1628582400000|2021-08-10 08:00:00|30068.4|30048.4|30071.8|30051.8|30074.4|30054.4|30063.5|30043.5|721
1628582700000|2021-08-10 08:05:00|30071.7|30051.7|30059.7|30039.7|30071.8|30051.8|30055.5|30035.5|602
1628583000000|2021-08-10 08:10:00|30059.5|30039.5|30063|30043|30072.2|30052.2|30055|30035|598
1628583300000|2021-08-10 08:15:00|30062.9|30042.9|30063.6|30043.6|30067.2|30047.2|30061.8|30041.8|463
1628583600000|2021-08-10 08:20:00|30063.5|30043.5|30076.4|30056.4|30077.9|30057.9|30062.8|30042.8|468
1628583900000|2021-08-10 08:25:00|30076.3|30056.3|30073.5|30053.5|30078.9|30058.9|30065.9|30045.9|661
1628584200000|2021-08-10 08:30:00|30073.6|30053.6|30061.2|30041.2|30074.7|30054.7|30052.4|30032.4|757
1628584500000|2021-08-10 08:35:00|30060.5|30040.5|30059|30039|30066.2|30046.2|30053.9|30033.9|537
1628584800000|2021-08-10 08:40:00|30058.7|30038.7|30034.4|30014.4|30059.3|30039.3|30032.5|30012.5|620
1628585100000|2021-08-10 08:45:00|30033.4|30013.4|30043.7|30023.7|30044.7|30024.7|30033.4|30013.4|485
1628585400000|2021-08-10 08:50:00|30043.5|30023.5|30055.2|30035.2|30055.2|30035.2|30042.3|30022.3|538
1628585700000|2021-08-10 08:55:00|30054.6|30034.6|30066.8|30046.8|30081.7|30046.8|30052.3|30026.1|561
1628586000000|2021-08-10 09:00:00|30079.1|30029.1|30070.7|30050.7|30085.3|30064|30062.8|30025.9|794
1628586300000|2021-08-10 09:05:00|30071|30051|30059.5|30039.5|30071.3|30051.3|30058.3|30038.3|610
1628586600000|2021-08-10 09:10:00|30059.6|30039.6|30061.9|30041.9|30063.6|30043.6|30056|30036|529
1628586900000|2021-08-10 09:15:00|30060.3|30040.3|30062.4|30042.4|30069.1|30049.1|30059.7|30039.7|507
1628587200000|2021-08-10 09:20:00|30062.6|30042.6|30066.7|30046.7|30081.7|30061.7|30062|30042|519
1628587500000|2021-08-10 09:25:00|30066.6|30046.6|30082.5|30062.5|30086.7|30066.7|30066.6|30046.6|552
1628587800000|2021-08-10 09:30:00|30082|30062|30084|30064|30087.6|30067.6|30079.7|30059.7|520
1628588100000|2021-08-10 09:35:00|30084.3|30064.3|30094.9|30074.9|30095.2|30075.2|30082.4|30062.4|426
1628588400000|2021-08-10 09:40:00|30095.4|30075.4|30100.5|30080.5|30101.9|30081.9|30093.4|30073.4|542
1628588700000|2021-08-10 09:45:00|30100.6|30080.6|30114|30094|30136.9|30101.8|30100.4|30080.4|630
1628589000000|2021-08-10 09:50:00|30114.7|30094.7|30108.6|30088.6|30115.9|30095.9|30108.5|30088.5|429
1628589300000|2021-08-10 09:55:00|30107.4|30087.4|30116|30096|30117.1|30097.1|30105.5|30085.5|524
1628589600000|2021-08-10 10:00:00|30115.8|30095.8|30130|30110|30132|30112|30115.3|30095.3|531
1628589900000|2021-08-10 10:05:00|30130.1|30110.1|30128.3|30108.3|30130.2|30110.2|30123.5|30103.5|418
1628590200000|2021-08-10 10:10:00|30127.9|30107.9|30147.8|30127.8|30149|30129|30122.2|30102.2|470
1628590500000|2021-08-10 10:15:00|30148|30128|30150.5|30130.5|30170.9|30150.9|30144.3|30124.3|647
1628590800000|2021-08-10 10:20:00|30150.4|30130.4|30142.9|30122.9|30155.2|30135.2|30142.6|30122.6|468
1628591100000|2021-08-10 10:25:00|30142.7|30122.7|30133.5|30113.5|30145.4|30125.4|30125.1|30105.1|629
1628591400000|2021-08-10 10:30:00|30133|30113|30127.3|30107.3|30134.9|30114.9|30126.4|30106.4|523
1628591700000|2021-08-10 10:35:00|30127.2|30107.2|30113.8|30093.8|30127.8|30107.8|30113.6|30093.6|538
1628592000000|2021-08-10 10:40:00|30113.3|30093.3|30113.6|30093.6|30124.8|30104.8|30099.9|30065.1|774
1628592300000|2021-08-10 10:45:00|30113.4|30093.4|30099.9|30079.9|30115.2|30095.2|30099.4|30079.4|608
1628592600000|2021-08-10 10:50:00|30100|30080|30103.1|30083.1|30109.1|30089.1|30092.7|30072.7|562
1628592900000|2021-08-10 10:55:00|30102.5|30082.5|30118.1|30098.1|30120.7|30100.7|30101.4|30081.4|580
1628593200000|2021-08-10 11:00:00|30118|30098|30123.2|30103.2|30126.7|30106.7|30113.3|30093.3|583
1628593500000|2021-08-10 11:05:00|30123.1|30103.1|30133.6|30113.6|30135.1|30115.1|30121.9|30101.9|604
1628593800000|2021-08-10 11:10:00|30133.7|30113.7|30125.9|30105.9|30136.3|30116.3|30124|30104|556
1628594100000|2021-08-10 11:15:00|30125.4|30105.4|30126.5|30106.5|30130.9|30110.9|30123.5|30103.5|572
1628594400000|2021-08-10 11:20:00|30126.8|30106.8|30117.4|30097.4|30126.8|30106.8|30115.3|30095.3|496
1628594700000|2021-08-10 11:25:00|30117.7|30097.7|30122.6|30102.6|30123.5|30103.5|30113.3|30093.3|485
1628595000000|2021-08-10 11:30:00|30123.6|30103.6|30130.4|30110.4|30134.4|30114.4|30121.1|30101.1|590
1628595300000|2021-08-10 11:35:00|30130.1|30110.1|30126.4|30106.4|30134|30114|30122.3|30102.3|470
1628595600000|2021-08-10 11:40:00|30126.9|30106.9|30126|30106|30127.5|30107.5|30122.9|30102.9|425
1628595900000|2021-08-10 11:45:00|30125.9|30105.9|30128.2|30108.2|30130.1|30110.1|30125.9|30105.9|477
1628596200000|2021-08-10 11:50:00|30128.1|30108.1|30124.7|30104.7|30130.8|30110.8|30122.4|30102.4|489
1628596500000|2021-08-10 11:55:00|30124.6|30104.6|30120.9|30100.9|30124.9|30104.9|30119.7|30099.7|437
1628596800000|2021-08-10 12:00:00|30120.7|30100.7|30108.8|30088.8|30121.6|30101.6|30106.4|30086.4|565
1628597100000|2021-08-10 12:05:00|30108.5|30088.5|30109.2|30089.2|30111.5|30091.5|30105.4|30085.4|428
1628597400000|2021-08-10 12:10:00|30110.3|30090.3|30109.6|30089.6|30112.9|30092.9|30106.1|30086.1|381
1628597700000|2021-08-10 12:15:00|30109.5|30089.5|30102.6|30082.6|30125.2|30096.4|30102|30075.2|563
1628598000000|2021-08-10 12:20:00|30102.7|30082.7|30106|30086|30107.1|30087.1|30097.9|30077.9|568
1628598300000|2021-08-10 12:25:00|30104.2|30084.2|30102.1|30082.1|30109.4|30089.4|30099|30079|503
1628598600000|2021-08-10 12:30:00|30101.8|30081.8|30095.3|30075.3|30102.9|30082.9|30091.8|30071.8|506
1628598900000|2021-08-10 12:35:00|30095|30075|30076.6|30056.6|30097.4|30077.4|30075.9|30055.9|563
1628599200000|2021-08-10 12:40:00|30076.7|30056.7|30103.3|30083.3|30116.5|30083.6|30076.3|30056.3|597
1628599500000|2021-08-10 12:45:00|30103.5|30083.5|30108.5|30088.5|30116.4|30096.4|30102.8|30082.8|778
1628599800000|2021-08-10 12:50:00|30108.3|30088.3|30108.7|30088.7|30111.4|30091.4|30104.9|30084.9|690
1628600100000|2021-08-10 12:55:00|30108.8|30088.8|30115.7|30095.7|30116.7|30096.7|30104.4|30084.4|611
1628600400000|2021-08-10 13:00:00|30115.4|30095.4|30095|30075|30116.6|30096.6|30093.4|30073.4|755
1628600700000|2021-08-10 13:05:00|30095.1|30075.1|30113.3|30093.3|30114.4|30094.4|30089.9|30069.9|693
1628601000000|2021-08-10 13:10:00|30114|30094|30096.4|30076.4|30114.2|30094.2|30095.6|30075.6|673
1628601300000|2021-08-10 13:15:00|30096.9|30076.9|30105.7|30085.7|30108|30088|30093.9|30073.9|676
1628601600000|2021-08-10 13:20:00|30105.9|30085.9|30110.1|30090.1|30112|30092|30103.3|30083.3|582
1628601900000|2021-08-10 13:25:00|30109.9|30089.9|30119.3|30099.3|30119.5|30099.5|30109.7|30089.7|602
1628602200000|2021-08-10 13:30:00|30119.1|30099.1|30111.1|30091.1|30119.5|30099.5|30104.3|30084.3|739
1628602500000|2021-08-10 13:35:00|30110.7|30090.7|30113.7|30093.7|30116.1|30096.1|30108.6|30088.6|723
1628602800000|2021-08-10 13:40:00|30114.7|30094.7|30135.2|30115.2|30141.5|30121.5|30112.1|30092.1|723
1628603100000|2021-08-10 13:45:00|30135.3|30115.3|30156.2|30136.2|30157.8|30137.8|30135|30115|809
1628603400000|2021-08-10 13:50:00|30155.7|30135.7|30140.2|30120.2|30157.2|30137.2|30129.7|30109.7|716
1628603700000|2021-08-10 13:55:00|30140.3|30120.3|30131.4|30111.4|30141.1|30121.1|30121.1|30101.1|682
1628604000000|2021-08-10 14:00:00|30131.5|30111.5|30149.5|30129.5|30151.5|30131.5|30129.8|30109.8|648
1628604300000|2021-08-10 14:05:00|30148.6|30128.6|30142.8|30122.8|30151.6|30131.6|30139.1|30119.1|738
1628604600000|2021-08-10 14:10:00|30143.8|30123.8|30162.4|30142.4|30164.4|30144.4|30138.2|30118.2|793
1628604900000|2021-08-10 14:15:00|30162.1|30142.1|30164.9|30144.9|30167|30147|30156.6|30136.6|684
1628605200000|2021-08-10 14:20:00|30165.2|30145.2|30146|30126|30167.3|30147.3|30140|30120|770
1628605500000|2021-08-10 14:25:00|30145.9|30125.9|30158.4|30138.4|30159|30139|30134.7|30114.7|753
1628605800000|2021-08-10 14:30:00|30158.1|30138.1|30166|30146|30184.2|30157.1|30147.9|30127.9|887
1628606100000|2021-08-10 14:35:00|30165.8|30145.8|30158.9|30138.9|30183.4|30154.4|30156.6|30125.7|826
1628606400000|2021-08-10 14:40:00|30158.6|30138.6|30164.1|30144.1|30184.2|30151.1|30154.3|30132.9|786
1628606700000|2021-08-10 14:45:00|30164.2|30144.2|30181.3|30161.3|30182.6|30162.6|30164.1|30144.1|781
1628607000000|2021-08-10 14:50:00|30183.1|30163.1|30173.4|30153.4|30183.1|30163.1|30166|30146|787
1628607300000|2021-08-10 14:55:00|30174.1|30154.1|30175.8|30155.8|30187.3|30167.3|30167.4|30147.4|883
1628607600000|2021-08-10 15:00:00|30174.3|30154.3|30159.7|30139.7|30178.8|30158.8|30151.4|30131.4|814
1628607900000|2021-08-10 15:05:00|30159.3|30139.3|30158.3|30138.3|30165.8|30145.8|30139.5|30105.7|712
1628608200000|2021-08-10 15:10:00|30157.7|30137.7|30155.5|30135.5|30165.6|30145.6|30151.8|30131.8|552
1628608500000|2021-08-10 15:15:00|30155.6|30135.6|30155.7|30135.7|30159.5|30139.5|30146.3|30126.3|619
1628608800000|2021-08-10 15:20:00|30155.4|30135.4|30152.7|30132.7|30165.4|30145.4|30152.2|30132.2|577
1628609100000|2021-08-10 15:25:00|30153.4|30133.4|30161.9|30141.9|30162.5|30142.5|30148.1|30128.1|535
1628609400000|2021-08-10 15:30:00|30160.9|30140.9|30178.7|30158.7|30180.1|30159.9|30158|30128.3|624
1628609700000|2021-08-10 15:35:00|30178.6|30158.6|30182|30162|30188|30168|30174.1|30154.1|545
1628610000000|2021-08-10 15:40:00|30181.7|30161.7|30176.9|30156.9|30186|30166|30175.5|30155.5|473
1628610300000|2021-08-10 15:45:00|30176.7|30156.7|30174.1|30154.1|30180.7|30160.7|30172.3|30152.3|556
1628610600000|2021-08-10 15:50:00|30174.8|30154.8|30171.1|30151.1|30176.9|30156.9|30159.4|30139.4|521
1628610900000|2021-08-10 15:55:00|30170.7|30150.7|30183.2|30163.2|30187.7|30167.7|30170.6|30150.6|398
1628611200000|2021-08-10 16:00:00|30183|30163|30198.8|30178.8|30203.7|30183.7|30177.8|30157.8|640
1628611500000|2021-08-10 16:05:00|30199.1|30179.1|30202.3|30182.3|30222.2|30187.6|30197.2|30163.8|654
1628611800000|2021-08-10 16:10:00|30202.6|30182.6|30204.5|30184.5|30223.3|30190.5|30199.5|30167.5|589
1628612100000|2021-08-10 16:15:00|30204.7|30184.7|30193|30173|30218|30185.1|30191.9|30156|528
1628612400000|2021-08-10 16:20:00|30193.5|30173.5|30188.6|30168.6|30209.4|30173.9|30187.5|30152.6|452
1628612700000|2021-08-10 16:25:00|30189.2|30169.2|30206.3|30156.3|30208.7|30173.4|30186.4|30152.2|494
1628613000000|2021-08-10 16:30:00|30206.5|30156.5|30182.4|30162.4|30207.4|30171.5|30181.4|30149.7|481
1628613300000|2021-08-10 16:35:00|30182.5|30162.5|30189.4|30169.4|30206|30171.6|30182.5|30151.5|473
1628613600000|2021-08-10 16:40:00|30189.3|30169.3|30204.6|30154.6|30205.9|30172.4|30186.6|30151.7|433
1628613900000|2021-08-10 16:45:00|30204.3|30154.3|30201.6|30151.6|30205.8|30155.8|30196|30146|424
1628614200000|2021-08-10 16:50:00|30201|30151|30204.9|30154.9|30206.4|30156.4|30199.9|30149.9|381
1628614500000|2021-08-10 16:55:00|30205.7|30155.7|30209.2|30159.2|30210.7|30160.7|30200.4|30150.4|437
1628614800000|2021-08-10 17:00:00|30209.4|30159.4|30208.2|30158.2|30211.1|30175.8|30192.2|30154.9|534
1628615100000|2021-08-10 17:05:00|30208.1|30158.1|30209.4|30159.4|30210.9|30174.1|30189.2|30152|487
1628615400000|2021-08-10 17:10:00|30209.5|30159.5|30193.5|30173.5|30212.5|30179.3|30188|30158.9|479
1628615700000|2021-08-10 17:15:00|30192.6|30172.6|30191.5|30171.5|30196|30176|30189.3|30169.3|420
1628616000000|2021-08-10 17:20:00|30191.6|30171.6|30195.7|30175.7|30206.2|30176.8|30189.6|30155|439
1628616300000|2021-08-10 17:25:00|30195.3|30175.3|30195.8|30175.8|30196.1|30176.1|30190.9|30170.9|422
1628616600000|2021-08-10 17:30:00|30195.9|30175.9|30192.3|30172.3|30197.1|30177.1|30191.5|30171.5|345
1628616900000|2021-08-10 17:35:00|30192.2|30172.2|30195.9|30175.9|30197.5|30177.5|30191|30171|390
1628617200000|2021-08-10 17:40:00|30195.8|30175.8|30190.4|30170.4|30198.8|30178.8|30190|30170|397
1628617500000|2021-08-10 17:45:00|30190.6|30170.6|30189.4|30169.4|30203.8|30171.4|30186.8|30153.8|370
1628617800000|2021-08-10 17:50:00|30189|30169|30203.1|30153.1|30206.1|30172|30185|30149.9|373
1628618100000|2021-08-10 17:55:00|30203.2|30153.2|30186.5|30166.5|30205.4|30171.6|30186.2|30152.4|439
1628618400000|2021-08-10 18:00:00|30186.6|30166.6|30187.2|30167.2|30188.9|30168.9|30183.8|30163.8|480
1628618700000|2021-08-10 18:05:00|30186.7|30166.7|30184.6|30164.6|30189.4|30169.4|30184.6|30164.6|334
1628619000000|2021-08-10 18:10:00|30185.2|30165.2|30184.6|30164.6|30205.9|30170|30183.5|30149.8|376
1628619300000|2021-08-10 18:15:00|30184.4|30164.4|30184.4|30164.4|30202.3|30166.1|30178.2|30143.4|489
1628619600000|2021-08-10 18:20:00|30184.9|30164.9|30179.6|30159.6|30199.5|30165.3|30177.7|30142.7|393
1628619900000|2021-08-10 18:25:00|30180.3|30160.3|30176.8|30156.8|30195.1|30160.9|30175|30140|490
1628620200000|2021-08-10 18:30:00|30177|30157|30172.6|30152.6|30190|30158.5|30171.9|30140|493
1628620500000|2021-08-10 18:35:00|30173|30153|30176.3|30156.3|30191.9|30157.2|30170.5|30138.7|409
1628620800000|2021-08-10 18:40:00|30175.6|30155.6|30184.9|30134.9|30193.3|30159|30170.5|30132.8|536
1628621100000|2021-08-10 18:45:00|30185.7|30135.7|30173.9|30153.9|30190.5|30156.2|30151.6|30119|473
1628621400000|2021-08-10 18:50:00|30174|30154|30177.6|30157.6|30180|30160|30171.5|30151.5|343
1628621700000|2021-08-10 18:55:00|30177.7|30157.7|30175.9|30155.9|30187.5|30160.9|30171.9|30137|479
1628622000000|2021-08-10 19:00:00|30177.1|30157.1|30176.5|30156.5|30190.7|30160.9|30173.6|30139.3|356
1628622300000|2021-08-10 19:05:00|30175.7|30155.7|30176.4|30156.4|30178.5|30158.5|30174|30154|278
1628622600000|2021-08-10 19:10:00|30174.7|30154.7|30176.6|30156.6|30191.9|30160.8|30174.7|30140.4|327
1628622900000|2021-08-10 19:15:00|30175.3|30155.3|30180.3|30160.3|30180.9|30160.9|30175.3|30155.3|269
1628623200000|2021-08-10 19:20:00|30179|30159|30180.2|30160.2|30194.4|30162|30176.7|30142.3|295
1628623500000|2021-08-10 19:25:00|30178.9|30158.9|30178.7|30158.7|30182|30162|30176.8|30156.8|365
1628623800000|2021-08-10 19:30:00|30178.9|30158.9|30179.9|30159.9|30197|30165.1|30178.9|30147|455
1628624100000|2021-08-10 19:35:00|30179.6|30159.6|30182.9|30162.9|30197.6|30165.6|30179.1|30147.6|353
1628624400000|2021-08-10 19:40:00|30182.5|30162.5|30183.2|30163.2|30185.5|30165.5|30181.3|30161.3|321
1628624700000|2021-08-10 19:45:00|30184.2|30164.2|30206.8|30156.8|30212.5|30178.1|30182.9|30154.1|471
1628625000000|2021-08-10 19:50:00|30206.1|30156.1|30200.9|30150.9|30212.6|30177|30196.1|30148|817
1628625300000|2021-08-10 19:55:00|30201|30151|30203.2|30153.2|30208.2|30157.8|30195.8|30140.9|1010
1628625600000|2021-08-10 20:00:00|30203.4|30153.4|30204.6|30154.6|30207.6|30157.6|30198.7|30144.1|611
1628625900000|2021-08-10 20:05:00|30204.8|30154.8|30205.7|30155.7|30208|30158|30199|30149|523
1628626200000|2021-08-10 20:10:00|30206.2|30156.2|30205.2|30155.2|30211.2|30159.1|30199.4|30144.6|680
1628626500000|2021-08-10 20:15:00|30207.8|30157.8|30207.2|30157.2|30210.5|30159.5|30200.9|30145.4|628
1628626800000|2021-08-10 20:20:00|30207.5|30157.5|30209|30159|30210.4|30160.2|30202|30144.8|702
1628627100000|2021-08-10 20:25:00|30208.8|30158.8|30205.7|30155.7|30210.8|30160.8|30199.3|30143.5|560
1628627400000|2021-08-10 20:30:00|30205.9|30155.9|30207.9|30154.6|30210.4|30158.8|30199.8|30148.4|358
1628627700000|2021-08-10 20:35:00|30206.5|30155.9|30206.1|30156.1|30214.8|30161.6|30201.5|30147.6|525
1628628000000|2021-08-10 20:40:00|30204.5|30153|30205.5|30155.5|30211.8|30160.1|30201.4|30145|378
1628628300000|2021-08-10 20:45:00|30205.4|30155.4|30208.1|30158.1|30218.1|30163.6|30199.8|30137.5|480
1628628600000|2021-08-10 20:50:00|30207.5|30157.5|30224.9|30174.9|30231.7|30178.5|30201.9|30151.9|422
1628628900000|2021-08-10 20:55:00|30223.3|30173.3|30219.2|30143.4|30239.6|30178.4|30207.9|30132.9|455
1628629200000|2021-08-10 21:00:00|30226.2|30130.7|30243.1|30136.1|30248.9|30155.2|30220.7|30119.3|262
1628629500000|2021-08-10 21:05:00|30245.2|30138.2|30239.8|30132.8|30255.9|30153.2|30227.8|30123.9|346
1628629800000|2021-08-10 21:10:00|30232|30125|30210.3|30119.5|30243.9|30138.3|30208.8|30117.4|205
1628630100000|2021-08-10 21:15:00|30232|30125|30226.9|30119.9|30242.3|30135.3|30210.1|30116.7|70
1628630400000|2021-08-10 21:20:00|30236.6|30129.6|30206.6|30120.7|30237.2|30130.2|30206.6|30107|124
1628630700000|2021-08-10 21:25:00|30224.5|30119.4|30226.9|30119.9|30234.4|30127.4|30206.1|30109.3|121
1628631000000|2021-08-10 21:30:00|30224.4|30117.4|30217.7|30130.4|30237|30132.8|30203.9|30108.9|305
1628631300000|2021-08-10 21:35:00|30221.7|30130.3|30229.9|30132.6|30236.4|30150.2|30200.1|30116.2|292
1628631600000|2021-08-10 21:40:00|30235.2|30131.7|30202.5|30152.4|30237.7|30152.6|30201.3|30124.7|125
1628631900000|2021-08-10 21:45:00|30202.6|30152.2|30200.4|30150.4|30240.2|30152.2|30200.4|30131.7|45
1628632200000|2021-08-10 21:50:00|30225.3|30137.9|30202.1|30151.7|30240.9|30153|30202.1|30117.6|233
1628632500000|2021-08-10 21:55:00|30201.9|30151.5|30203|30147.8|30241.3|30151.6|30201.9|30116.2|169
1628632800000|2021-08-10 22:00:00|30207.8|30148.2|30234.6|30127.6|30245.7|30155.8|30193.7|30112.4|382
1628633100000|2021-08-10 22:05:00|30235.7|30128.7|30233.1|30138.1|30241|30156.6|30196|30118.2|268
1628633400000|2021-08-10 22:10:00|30232|30137.8|30219.1|30148.7|30240.7|30164.3|30203.8|30132.7|195
1628633700000|2021-08-10 22:15:00|30235.9|30135.5|30226.4|30141.4|30240.4|30156.3|30198|30129|239
1628634000000|2021-08-10 22:20:00|30226.6|30143.5|30238.1|30134.6|30242|30157.7|30207.7|30130|231
1628634300000|2021-08-10 22:25:00|30240.4|30133.4|30212|30156.7|30240.4|30157.6|30193.2|30129.5|173
1628634600000|2021-08-10 22:30:00|30209.1|30156.5|30200|30134.6|30233.9|30157.7|30191.2|30131.4|224
1628634900000|2021-08-10 22:35:00|30198.7|30136.3|30197|30135.8|30201.6|30144.9|30188.1|30125.6|332
1628635200000|2021-08-10 22:40:00|30200.5|30126.6|30197.2|30133.9|30206|30141.1|30192|30119.3|285
1628635500000|2021-08-10 22:45:00|30191.4|30136.8|30194.2|30132.5|30201|30138.1|30188.3|30120.8|248
1628635800000|2021-08-10 22:50:00|30194.4|30131.7|30207.1|30134.9|30226.6|30136.5|30186.9|30122.9|227
1628636100000|2021-08-10 22:55:00|30194|30120.2|30199.2|30125.9|30229.3|30136.3|30185.3|30120.2|254
1628636400000|2021-08-10 23:00:00|30204.6|30125.1|30217.5|30135.2|30225.2|30140.4|30186.7|30125.1|350
1628636700000|2021-08-10 23:05:00|30214.3|30136.3|30209.5|30135.9|30230.6|30139.7|30197|30127|278
1628637000000|2021-08-10 23:10:00|30209.6|30131.9|30206.5|30135.9|30218.5|30138.8|30192.6|30129|229
1628637300000|2021-08-10 23:15:00|30212.8|30136|30191.8|30138.1|30227|30138.9|30191.8|30127|254
1628637600000|2021-08-10 23:20:00|30192.4|30137.4|30210.5|30131.8|30229.1|30138.5|30191.7|30128.6|278
1628637900000|2021-08-10 23:25:00|30210.8|30131.4|30210.6|30139.2|30229.3|30142.9|30192.9|30128.6|267
1628638200000|2021-08-10 23:30:00|30212.6|30139|30210|30134.2|30224.4|30144.5|30193.2|30125.3|321
1628638500000|2021-08-10 23:35:00|30211.3|30133.9|30204.7|30134.8|30226|30141.5|30196.6|30128.8|337
1628638800000|2021-08-10 23:40:00|30202.7|30135.9|30217.8|30137.3|30217.8|30142.1|30192.8|30133.9|244
1628639100000|2021-08-10 23:45:00|30215.3|30138.1|30209|30135.2|30228|30143.5|30193.5|30133.4|374
1628639400000|2021-08-10 23:50:00|30209.5|30135.6|30202.6|30138.3|30215.8|30144.2|30192.1|30132.7|377
1628639700000|2021-08-10 23:55:00|30202.7|30138.1|30211.3|30142.6|30213|30143.6|30192.4|30133.3|304
1628640000000|2021-08-11 00:00:00|30212.1|30135.9|30208.2|30143.4|30213.8|30149.6|30193.4|30133.3|599
1628640300000|2021-08-11 00:05:00|30208.7|30143.3|30210.1|30146.2|30221.5|30153.6|30199.4|30137.8|371
1628640600000|2021-08-11 00:10:00|30211.9|30145.7|30209.2|30145|30213.5|30152.3|30193.4|30139.8|365
1628640900000|2021-08-11 00:15:00|30204.5|30148.9|30205.2|30144.8|30212|30152.6|30192.3|30138.5|367
1628641200000|2021-08-11 00:20:00|30206|30143.9|30212.2|30159.4|30217|30159.5|30200.4|30141.4|353
1628641500000|2021-08-11 00:25:00|30213.9|30159.5|30199.4|30149.4|30220.6|30163.1|30199.4|30146.3|211
1628641800000|2021-08-11 00:30:00|30207|30157|30203.2|30153.2|30220.4|30163.1|30198.2|30145.9|262
1628642100000|2021-08-11 00:35:00|30204.4|30154.4|30210.4|30153.2|30217.9|30158.4|30201.4|30145.7|302
1628642400000|2021-08-11 00:40:00|30210.1|30152.4|30211.8|30157.7|30218.7|30160.8|30201.2|30149.2|338
1628642700000|2021-08-11 00:45:00|30214.3|30157.5|30209.9|30158.1|30225.1|30164.8|30204.9|30153.5|338
1628643000000|2021-08-11 00:50:00|30210.4|30158.6|30217.5|30157.4|30224.8|30162.9|30204.6|30153.1|326
1628643300000|2021-08-11 00:55:00|30214.5|30155.6|30226.4|30167.2|30226.4|30169.6|30208.9|30155.6|355
1628643600000|2021-08-11 01:00:00|30224.7|30166.6|30225.6|30175.6|30235.5|30179.8|30215.7|30161.1|447
1628643900000|2021-08-11 01:05:00|30224.3|30174.3|30247.5|30197.5|30247.5|30197.5|30223.8|30173.8|319
1628644200000|2021-08-11 01:10:00|30243.4|30193.4|30235.2|30185.2|30245.3|30195.3|30233.8|30183.8|329
1628644500000|2021-08-11 01:15:00|30234.9|30184.9|30230.1|30180.1|30240.2|30190.2|30228.7|30178.7|314
1628644800000|2021-08-11 01:20:00|30235.4|30185.4|30228.6|30178.6|30239.2|30189.2|30225|30175|287
1628645100000|2021-08-11 01:25:00|30228.2|30178.2|30223.5|30173.5|30231.7|30181.7|30222|30172|335
1628645400000|2021-08-11 01:30:00|30224|30174|30226.3|30176.3|30229.7|30179.7|30221.5|30171.5|358
1628645700000|2021-08-11 01:35:00|30225.9|30175.9|30221.4|30171.4|30228.1|30178.1|30218.7|30168.7|312
1628646000000|2021-08-11 01:40:00|30221.6|30171.6|30222.6|30172.6|30228.5|30178.5|30219|30169|250
1628646300000|2021-08-11 01:45:00|30222.4|30172.4|30224.9|30174.9|30228.9|30178.9|30219.4|30169.4|273
1628646600000|2021-08-11 01:50:00|30225.2|30175.2|30218.4|30168.4|30230.4|30180.4|30216.5|30166.5|285
1628646900000|2021-08-11 01:55:00|30217.9|30167.9|30214.6|30164.6|30222.8|30172.8|30213.9|30163.9|371
1628647200000|2021-08-11 02:00:00|30214.7|30164.7|30217.2|30167.2|30223.4|30173.4|30213.9|30163.9|297
1628647500000|2021-08-11 02:05:00|30217.1|30167.1|30215|30165|30222.7|30172.7|30213.9|30163.9|317
1628647800000|2021-08-11 02:10:00|30215.1|30165.1|30213.9|30163.9|30220.1|30170.1|30211.4|30161.4|293
1628648100000|2021-08-11 02:15:00|30213.7|30163.7|30211.9|30161.9|30217.2|30167.2|30210.1|30160.1|294
1628648400000|2021-08-11 02:20:00|30211.8|30161.8|30209.1|30159.1|30216.9|30166.9|30203.5|30153.5|361
1628648700000|2021-08-11 02:25:00|30209|30159|30209.9|30159.9|30215.1|30165.1|30205.6|30155.6|307
1628649000000|2021-08-11 02:30:00|30210|30160|30209|30159|30217.2|30167.2|30207.9|30157.9|299
1628649300000|2021-08-11 02:35:00|30207.3|30157.3|30208.9|30158.9|30213.9|30163.9|30204.1|30154.1|306
1628649600000|2021-08-11 02:40:00|30209.1|30159.1|30212.8|30162.8|30216.1|30166.1|30206.8|30156.8|248
1628649900000|2021-08-11 02:45:00|30212.1|30162.1|30210.8|30160.8|30217.3|30167.3|30208.7|30158.7|246
1628650200000|2021-08-11 02:50:00|30210.9|30160.9|30210.9|30160.9|30217.4|30167.4|30206.8|30156.8|227
1628650500000|2021-08-11 02:55:00|30210.6|30160.6|30203.3|30153.3|30215|30165|30202.4|30152.4|274
1628650800000|2021-08-11 03:00:00|30203.2|30153.2|30205.7|30155.7|30209.8|30159.8|30200.8|30150.8|311
1628651100000|2021-08-11 03:05:00|30205|30155|30206.3|30156.3|30213.7|30163.7|30205|30155|293
1628651400000|2021-08-11 03:10:00|30206.5|30156.5|30208.8|30158.8|30213.3|30163.3|30205.8|30155.8|254
1628651700000|2021-08-11 03:15:00|30208.3|30158.3|30212.5|30162.5|30215.6|30165.6|30208.2|30158.2|281
1628652000000|2021-08-11 03:20:00|30212.6|30162.6|30211.7|30161.7|30216.3|30178.2|30198.2|30159.8|235
1628652300000|2021-08-11 03:25:00|30211.8|30161.8|30215.5|30165.5|30216.8|30166.8|30209.4|30159.4|232
1628652600000|2021-08-11 03:30:00|30214|30164|30215.5|30165.5|30220|30179.9|30199.9|30163.5|237
1628652900000|2021-08-11 03:35:00|30215.4|30165.4|30213.8|30163.8|30219.5|30169.5|30213.1|30163.1|198
1628653200000|2021-08-11 03:40:00|30213.7|30163.7|30209.8|30159.8|30217.7|30181.6|30201.6|30157.2|279
1628653500000|2021-08-11 03:45:00|30209.9|30159.9|30216.4|30166.4|30220.2|30170.2|30208.2|30158.2|232
1628653800000|2021-08-11 03:50:00|30216.6|30166.6|30216.6|30166.6|30223.4|30173.4|30213.1|30163.1|271
1628654100000|2021-08-11 03:55:00|30216.7|30166.7|30216.2|30166.2|30223.1|30173.1|30214.2|30164.2|302
1628654400000|2021-08-11 04:00:00|30215.4|30165.4|30213.6|30163.6|30222.4|30172.4|30212.1|30162.1|283
1628654700000|2021-08-11 04:05:00|30213.2|30163.2|30216.1|30166.1|30222.7|30172.7|30212.9|30162.9|235
1628655000000|2021-08-11 04:10:00|30215.6|30165.6|30217.3|30167.3|30222.3|30172.3|30212.7|30162.7|244
1628655300000|2021-08-11 04:15:00|30216.7|30166.7|30215.4|30165.4|30221.1|30171.1|30210.4|30160.4|233
1628655600000|2021-08-11 04:20:00|30215.9|30165.9|30211.6|30161.6|30219.7|30169.7|30210.9|30160.9|282
1628655900000|2021-08-11 04:25:00|30211.4|30161.4|30212.4|30162.4|30221.3|30171.3|30210.7|30160.7|222
1628656200000|2021-08-11 04:30:00|30211.9|30161.9|30213.2|30163.2|30220.1|30170.1|30211|30161|234
1628656500000|2021-08-11 04:35:00|30213.4|30163.4|30215.5|30165.5|30219.8|30169.8|30211.1|30161.1|182
1628656800000|2021-08-11 04:40:00|30214.6|30164.6|30212.6|30162.6|30219.4|30169.4|30209.9|30159.9|206
1628657100000|2021-08-11 04:45:00|30213.7|30163.7|30215.4|30165.4|30222.2|30172.2|30213.2|30163.2|276
1628657400000|2021-08-11 04:50:00|30214.5|30164.5|30216.7|30166.7|30223.3|30173.3|30213.2|30163.2|260
1628657700000|2021-08-11 04:55:00|30216.8|30166.8|30217.9|30167.9|30226.1|30176.1|30216|30166|257
1628658000000|2021-08-11 05:00:00|30219.4|30169.4|30215.5|30165.5|30221.6|30171.6|30215.2|30165.2|265
1628658300000|2021-08-11 05:05:00|30215.8|30165.8|30217.3|30167.3|30222.4|30172.4|30214.4|30164.4|243
1628658600000|2021-08-11 05:10:00|30216.4|30166.4|30215.8|30165.8|30222.1|30172.1|30213.2|30163.2|270
1628658900000|2021-08-11 05:15:00|30215.5|30165.5|30216|30166|30221.2|30171.2|30212.3|30162.3|239
1628659200000|2021-08-11 05:20:00|30215.5|30165.5|30209.5|30159.5|30216.7|30166.7|30208.1|30158.1|257
1628659500000|2021-08-11 05:25:00|30209.7|30159.7|30213.7|30163.7|30219.2|30169.2|30209.1|30159.1|237
1628659800000|2021-08-11 05:30:00|30212.4|30162.4|30213.3|30163.3|30217|30167|30208.1|30158.1|276
1628660100000|2021-08-11 05:35:00|30210.5|30160.5|30217|30167|30217.8|30167.8|30208.6|30158.6|286
1628660400000|2021-08-11 05:40:00|30215.8|30165.8|30219.9|30169.9|30221.1|30171.1|30211.7|30161.7|305
1628660700000|2021-08-11 05:45:00|30219|30169|30218.7|30168.7|30224.4|30174.4|30215.9|30165.9|291
1628661000000|2021-08-11 05:50:00|30218.4|30168.4|30222.4|30172.4|30226.2|30176.2|30216.7|30166.7|374
1628661300000|2021-08-11 05:55:00|30222.8|30172.8|30222.9|30172.9|30227.5|30177.5|30220.4|30170.4|421
1628661600000|2021-08-11 06:00:00|30222.4|30172.4|30228.6|30178.6|30228.9|30178.9|30220.9|30170.9|501
1628661900000|2021-08-11 06:05:00|30228.7|30178.7|30236.2|30186.2|30237.6|30187.6|30226.7|30176.7|483
1628662200000|2021-08-11 06:10:00|30236.8|30186.8|30240.8|30190.8|30249.3|30199.3|30234.4|30184.4|502
1628662500000|2021-08-11 06:15:00|30240.3|30190.3|30271.7|30221.7|30300.9|30250.9|30238.9|30188.9|808
1628662800000|2021-08-11 06:20:00|30271.3|30221.3|30273.9|30223.9|30275.1|30237.8|30254.2|30219.4|540
1628663100000|2021-08-11 06:25:00|30273.8|30223.8|30279.3|30229.3|30283.6|30247.6|30255.2|30220.7|541
1628663400000|2021-08-11 06:30:00|30278.9|30228.9|30307.1|30287.1|30308|30288|30263.4|30228.9|673
1628663700000|2021-08-11 06:35:00|30306.6|30286.6|30278.8|30258.8|30310.3|30290.2|30277.8|30247.2|634
1628664000000|2021-08-11 06:40:00|30278.3|30258.3|30270|30250|30295.2|30258.3|30255.6|30225.1|617
1628664300000|2021-08-11 06:45:00|30269.7|30249.7|30262.3|30242.3|30281|30251.4|30258.3|30227.2|502
1628664600000|2021-08-11 06:50:00|30263.3|30243.3|30236.8|30216.8|30263.3|30243.3|30234.5|30200.5|544
1628664900000|2021-08-11 06:55:00|30236.9|30216.9|30255.4|30235.4|30255.9|30235.9|30233.1|30203|664
1628665200000|2021-08-11 07:00:00|30255.2|30235.2|30265.9|30245.9|30288.1|30251.1|30249.3|30227.6|788
1628665500000|2021-08-11 07:05:00|30266.4|30246.4|30263.6|30243.6|30268.1|30248.1|30255.1|30235.1|705
1628665800000|2021-08-11 07:10:00|30263.3|30243.3|30301.6|30281.6|30306.2|30286.2|30262.1|30242.1|638
1628666100000|2021-08-11 07:15:00|30300.7|30280.7|30317|30297|30319.3|30299.3|30293.9|30273.9|694
1628666400000|2021-08-11 07:20:00|30317.2|30297.2|30316.6|30296.6|30318.9|30298.9|30309.5|30289.5|705
1628666700000|2021-08-11 07:25:00|30316.1|30296.1|30347.2|30327.2|30370.5|30337.1|30315.6|30289.9|802
1628667000000|2021-08-11 07:30:00|30347.4|30327.4|30361.1|30341.1|30381|30360.3|30343.7|30323.7|672
1628667300000|2021-08-11 07:35:00|30361.7|30341.7|30360|30340|30367|30347|30350.4|30330.4|673
1628667600000|2021-08-11 07:40:00|30359.5|30339.5|30334|30314|30361|30341|30331.6|30294.5|745
1628667900000|2021-08-11 07:45:00|30333.9|30313.9|30342.8|30322.8|30361.1|30336.5|30333.1|30300.2|659
1628668200000|2021-08-11 07:50:00|30343.7|30323.7|30328.3|30308.3|30348.6|30328.6|30324.9|30304.9|758
1628668500000|2021-08-11 07:55:00|30328.9|30308.9|30332.7|30312.7|30351.7|30331.7|30328.3|30308.3|682
1628668800000|2021-08-11 08:00:00|30333.2|30313.2|30323.1|30303.1|30337.1|30313.5|30305.4|30275.3|627
1628669100000|2021-08-11 08:05:00|30323.4|30303.4|30328.2|30308.2|30344.7|30310.1|30316.1|30288.8|580
1628669400000|2021-08-11 08:10:00|30327.8|30307.8|30307.5|30287.5|30333.5|30310.4|30307.3|30283.5|580
1628669700000|2021-08-11 08:15:00|30308.1|30288.1|30310.6|30290.6|30317.5|30297.5|30307|30287|551
1628670000000|2021-08-11 08:20:00|30311|30291|30320.3|30300.3|30322.6|30302.6|30308.9|30288.9|503
1628670300000|2021-08-11 08:25:00|30320.5|30300.5|30317.7|30297.7|30333.7|30301.7|30315|30278.9|492
1628670600000|2021-08-11 08:30:00|30318.2|30298.2|30315.6|30295.6|30322.6|30302.6|30314.2|30294.2|507
1628670900000|2021-08-11 08:35:00|30315.9|30295.9|30324.4|30304.4|30330.6|30310.6|30312.5|30292.5|515
1628671200000|2021-08-11 08:40:00|30323.4|30303.4|30321|30301|30327.9|30307.9|30318.1|30298.1|503
1628671500000|2021-08-11 08:45:00|30319.8|30299.8|30316.5|30296.5|30323.2|30303.2|30313.5|30293.5|543
1628671800000|2021-08-11 08:50:00|30316.7|30296.7|30307.4|30287.4|30319.5|30299.5|30306.9|30286.9|457
1628672100000|2021-08-11 08:55:00|30307|30287|30295.9|30275.9|30310.4|30290.4|30270.2|30237.9|633
1628672400000|2021-08-11 09:00:00|30293.2|30273.2|30296.7|30276.7|30324|30290|30289.5|30257|658
1628672700000|2021-08-11 09:05:00|30296.3|30276.3|30289.4|30269.4|30309|30277.7|30286|30254.1|610
1628673000000|2021-08-11 09:10:00|30289.1|30269.1|30291.7|30271.7|30310.5|30275.8|30282.5|30254.6|561
1628673300000|2021-08-11 09:15:00|30292.3|30272.3|30297.9|30277.9|30314.5|30285.7|30291.3|30264.5|657
1628673600000|2021-08-11 09:20:00|30298|30278|30306.7|30286.7|30313.4|30293.4|30291.5|30271.5|602
1628673900000|2021-08-11 09:25:00|30307.6|30287.6|30306.3|30286.3|30323.8|30296.8|30291.9|30263.6|755
1628674200000|2021-08-11 09:30:00|30306.6|30286.6|30299|30279|30308|30288|30298.1|30278.1|599
1628674500000|2021-08-11 09:35:00|30298.9|30278.9|30303.6|30283.6|30307.9|30287.9|30296.6|30276.6|598
1628674800000|2021-08-11 09:40:00|30303.5|30283.5|30304.3|30284.3|30307.2|30287.2|30302.2|30282.2|648
1628675100000|2021-08-11 09:45:00|30304.2|30284.2|30306.8|30286.8|30309.1|30289.1|30302.4|30282.4|630
1628675400000|2021-08-11 09:50:00|30308.4|30288.4|30326.8|30306.8|30346.4|30318.1|30304|30284|669
1628675700000|2021-08-11 09:55:00|30326.7|30306.7|30326|30306|30336.9|30308.1|30313.2|30283.6|807
1628676000000|2021-08-11 10:00:00|30325.9|30305.9|30329.7|30309.7|30345.5|30312.4|30315.9|30283.6|672
1628676300000|2021-08-11 10:05:00|30330.4|30310.4|30327.4|30307.4|30334.8|30314.8|30325.3|30305.3|498
1628676600000|2021-08-11 10:10:00|30327.6|30307.6|30332.3|30312.3|30348.4|30319.1|30326.5|30296.3|579
1628676900000|2021-08-11 10:15:00|30332.4|30312.4|30331.9|30311.9|30350.1|30317.5|30323|30288.5|821
1628677200000|2021-08-11 10:20:00|30346.4|30296.4|30326.7|30306.7|30351.3|30320.1|30324.6|30289.3|704
1628677500000|2021-08-11 10:25:00|30326.6|30306.6|30335.3|30315.3|30341.4|30321.4|30322.5|30302.5|588
1628677800000|2021-08-11 10:30:00|30335.6|30315.6|30318.2|30298.2|30338.4|30318.4|30317.1|30297.1|388
1628678100000|2021-08-11 10:35:00|30318.8|30298.8|30326.6|30306.6|30334.5|30314.3|30317.6|30281.9|571
1628678400000|2021-08-11 10:40:00|30326|30306|30314.3|30294.3|30327.7|30307.7|30312.9|30292.9|487
1628678700000|2021-08-11 10:45:00|30314.7|30294.7|30306|30286|30316.6|30296.6|30304.9|30284.9|522
1628679000000|2021-08-11 10:50:00|30306.1|30286.1|30301.8|30281.8|30309|30289|30301.2|30281.2|475
1628679300000|2021-08-11 10:55:00|30301.9|30281.9|30307.4|30287.4|30333.5|30303.2|30300.5|30270.7|572
1628679600000|2021-08-11 11:00:00|30307.8|30287.8|30309.9|30289.9|30317.9|30297.9|30304.7|30284.7|659
1628679900000|2021-08-11 11:05:00|30309.8|30289.8|30315.9|30295.9|30320.6|30300.6|30308.3|30288.3|586
1628680200000|2021-08-11 11:10:00|30316.7|30296.7|30310.3|30290.3|30317.6|30297.6|30306.7|30286.7|499
1628680500000|2021-08-11 11:15:00|30310|30290|30308.7|30288.7|30310.6|30290.6|30302.3|30282.3|434
1628680800000|2021-08-11 11:20:00|30308.6|30288.6|30308.1|30288.1|30309.2|30289.2|30302.4|30282.4|528
1628681100000|2021-08-11 11:25:00|30308.2|30288.2|30311|30291|30311.8|30291.8|30305.6|30285.6|515
1628681400000|2021-08-11 11:30:00|30311.3|30291.3|30310.3|30290.3|30314.6|30294.6|30307.8|30287.8|476
1628681700000|2021-08-11 11:35:00|30310.5|30290.5|30310.9|30290.9|30313.1|30293.1|30303.2|30283.2|566
1628682000000|2021-08-11 11:40:00|30311.4|30291.4|30312.5|30292.5|30319.5|30299.5|30307.2|30287.2|554
1628682300000|2021-08-11 11:45:00|30310.6|30290.6|30290.6|30270.6|30313.3|30293.3|30288.6|30268.6|645
1628682600000|2021-08-11 11:50:00|30290.2|30270.2|30294.8|30274.8|30308.6|30275.8|30290.1|30258.1|627
1628682900000|2021-08-11 11:55:00|30295.4|30275.4|30328.6|30278.6|30331.7|30281.7|30291.7|30271.7|707
1628683200000|2021-08-11 12:00:00|30327.5|30277.5|30322.1|30272.1|30336.7|30291.9|30293.9|30260.7|684
1628683500000|2021-08-11 12:05:00|30322|30272|30309.2|30289.2|30326.8|30292.2|30303.7|30268|703
1628683800000|2021-08-11 12:10:00|30309.1|30289.1|30305.3|30255.3|30330.9|30300.1|30291.1|30254.8|718
1628684100000|2021-08-11 12:15:00|30305|30255|30297.3|30277.3|30314.6|30280.4|30288.5|30252.9|634
1628684400000|2021-08-11 12:20:00|30296.9|30276.9|30299.3|30279.3|30321.8|30286.8|30296.9|30263.7|705
1628684700000|2021-08-11 12:25:00|30299.7|30279.7|30319.8|30266.3|30326.5|30285.7|30291.8|30248.4|725
1628685000000|2021-08-11 12:30:00|30320.6|30266.1|30235.8|30185.8|30320.7|30266.1|30220|30180.7|1118
1628685300000|2021-08-11 12:35:00|30235.1|30185.1|30206.8|30156.8|30235.1|30197.4|30179.2|30144.6|1081
1628685600000|2021-08-11 12:40:00|30208.5|30158.5|30171.2|30151.2|30214.1|30175.5|30147|30113.7|1057
1628685900000|2021-08-11 12:45:00|30170.7|30150.7|30176.3|30156.3|30204.3|30170.1|30157.5|30124.3|1055
1628686200000|2021-08-11 12:50:00|30176.2|30156.2|30238.1|30218.1|30252|30221.4|30173.8|30137.1|945
1628686500000|2021-08-11 12:55:00|30238|30218|30190.9|30170.9|30254|30220|30180.1|30148.6|904
1628686800000|2021-08-11 13:00:00|30191.3|30171.3|30195.1|30175.1|30208.5|30181.1|30189.1|30157.1|841
1628687100000|2021-08-11 13:05:00|30194.9|30174.9|30207.5|30187.5|30233.6|30213.6|30193.7|30173.7|934
1628687400000|2021-08-11 13:10:00|30207.6|30187.6|30188.7|30168.7|30221.6|30201.6|30184.1|30164.1|818
1628687700000|2021-08-11 13:15:00|30188.8|30168.8|30173.2|30153.2|30197.8|30177.8|30169.8|30149.8|792
1628688000000|2021-08-11 13:20:00|30173.3|30153.3|30165.8|30145.8|30174.1|30154.1|30161.2|30141.2|680
1628688300000|2021-08-11 13:25:00|30165.7|30145.7|30161|30141|30166.4|30146.4|30155.6|30135.6|802
1628688600000|2021-08-11 13:30:00|30160.7|30140.7|30146|30126|30179|30159|30140.8|30120.8|863
1628688900000|2021-08-11 13:35:00|30146.4|30126.4|30155.2|30135.2|30156.1|30136.1|30144|30124|718
1628689200000|2021-08-11 13:40:00|30155.5|30135.5|30167.4|30147.4|30183.1|30163.1|30146|30126|698
1628689500000|2021-08-11 13:45:00|30166.9|30146.9|30175.6|30155.6|30177|30157|30158.6|30138.6|758
1628689800000|2021-08-11 13:50:00|30175.1|30155.1|30179.5|30159.5|30195.8|30163|30170.7|30145.8|745
1628690100000|2021-08-11 13:55:00|30179.8|30159.8|30185.6|30165.6|30186.1|30166.1|30177.7|30157.7|570
1628690400000|2021-08-11 14:00:00|30186|30166|30202.9|30182.9|30205.8|30185.8|30184.5|30164.5|727
1628690700000|2021-08-11 14:05:00|30203.2|30183.2|30193.3|30173.3|30204.5|30184.5|30193.2|30173.2|607
1628691000000|2021-08-11 14:10:00|30194|30174|30179.9|30159.9|30201.7|30181.7|30179.1|30159.1|560
1628691300000|2021-08-11 14:15:00|30180|30160|30164.7|30144.7|30182.9|30162.9|30152.9|30132.9|641
1628691600000|2021-08-11 14:20:00|30164.8|30144.8|30172.1|30152.1|30178.2|30158.2|30164.2|30144.2|616
1628691900000|2021-08-11 14:25:00|30172.3|30152.3|30174.6|30154.6|30185.4|30155.3|30161.9|30134.8|613
1628692200000|2021-08-11 14:30:00|30174.7|30154.7|30170|30150|30178.1|30158.1|30167.8|30147.8|613
1628692500000|2021-08-11 14:35:00|30170.4|30150.4|30161.8|30141.8|30173.1|30153.1|30158|30138|587
1628692800000|2021-08-11 14:40:00|30161.7|30141.7|30154.7|30134.7|30161.7|30141.7|30149.6|30129.6|594
1628693100000|2021-08-11 14:45:00|30155|30135|30145.7|30125.7|30175|30139.3|30144|30119.6|656
1628693400000|2021-08-11 14:50:00|30146|30126|30155.8|30135.8|30169.1|30137.5|30142.1|30112.8|690
1628693700000|2021-08-11 14:55:00|30155.2|30135.2|30157.1|30137.1|30167.8|30139.1|30145.8|30112.9|661
1628694000000|2021-08-11 15:00:00|30156.5|30136.5|30143.9|30123.9|30159|30139|30139.6|30119.6|569
1628694300000|2021-08-11 15:05:00|30143.7|30123.7|30161.7|30141.7|30190.8|30159.6|30143.7|30123.7|607
1628694600000|2021-08-11 15:10:00|30161|30141|30165|30145|30168.9|30148.9|30160.4|30140.4|466
1628694900000|2021-08-11 15:15:00|30164.8|30144.8|30185.5|30135.5|30190|30154.4|30157.3|30123.5|675
1628695200000|2021-08-11 15:20:00|30185.4|30135.4|30162.9|30142.9|30190.3|30152.1|30162.1|30128.4|732
1628695500000|2021-08-11 15:25:00|30162.8|30142.8|30180.5|30130.5|30186.8|30144.9|30150.5|30117.6|599
1628695800000|2021-08-11 15:30:00|30180.3|30130.3|30162.6|30142.6|30196.3|30146.3|30161.2|30116|696
1628696100000|2021-08-11 15:35:00|30178.7|30128.7|30194|30144|30205.7|30163.4|30160.5|30127.8|472
1628696400000|2021-08-11 15:40:00|30193.9|30143.9|30181.1|30161.1|30206.9|30168.7|30170.3|30123.9|678
1628696700000|2021-08-11 15:45:00|30180.7|30160.7|30184.8|30132.7|30201|30166.7|30173.1|30124.8|486
1628697000000|2021-08-11 15:50:00|30180.2|30130.2|30161|30141|30187.9|30150.1|30156.3|30120.1|665
1628697300000|2021-08-11 15:55:00|30161.1|30141.1|30178.9|30128.9|30184.2|30147.9|30157|30120.7|697
1628697600000|2021-08-11 16:00:00|30178.6|30128.6|30179.7|30129.7|30187.8|30150.9|30159.9|30122.8|775
1628697900000|2021-08-11 16:05:00|30179.6|30129.6|30185.3|30135.3|30189.5|30153.5|30163.4|30127.1|616
1628698200000|2021-08-11 16:10:00|30185|30135|30172.3|30122.3|30187.6|30155.4|30165|30121.3|718
1628698500000|2021-08-11 16:15:00|30172.4|30122.4|30147.5|30127.5|30177|30138.7|30145.6|30109.5|605
1628698800000|2021-08-11 16:20:00|30147.4|30127.4|30148.4|30128.4|30164.6|30129.9|30143.5|30111.2|418
1628699100000|2021-08-11 16:25:00|30148.3|30128.3|30147.9|30127.9|30151.1|30131.1|30146.4|30126.4|347
1628699400000|2021-08-11 16:30:00|30147.8|30127.8|30142.6|30122.6|30150.3|30130.3|30141.8|30121.8|386
1628699700000|2021-08-11 16:35:00|30142.3|30122.3|30134|30114|30143.1|30123.1|30132.9|30112.9|585
1628700000000|2021-08-11 16:40:00|30133.9|30113.9|30132.2|30112.2|30135.1|30115.1|30130|30110|625
1628700300000|2021-08-11 16:45:00|30131.9|30111.9|30157.1|30107.1|30158.3|30121.9|30131.1|30103.3|584
1628700600000|2021-08-11 16:50:00|30156.9|30106.9|30159.6|30109.6|30162.2|30123.4|30141.7|30106.2|531
1628700900000|2021-08-11 16:55:00|30160.7|30110.7|30136.8|30086.8|30161.5|30125.5|30135.4|30085.4|660
1628701200000|2021-08-11 17:00:00|30137.1|30087.1|30128.1|30078.1|30141|30094.1|30112.5|30067|824
1628701500000|2021-08-11 17:05:00|30127.9|30077.9|30112.8|30092.8|30137|30098.9|30111.4|30076.9|734
1628701800000|2021-08-11 17:10:00|30112.9|30092.9|30101.5|30081.5|30133.3|30095.4|30100.1|30066.5|742
1628702100000|2021-08-11 17:15:00|30101.9|30081.9|30134.6|30084.6|30139.6|30101.2|30100.5|30065.1|704
1628702400000|2021-08-11 17:20:00|30135.7|30085.7|30126.8|30076.8|30137.1|30095.3|30111.5|30075.5|568
1628702700000|2021-08-11 17:25:00|30126.7|30076.7|30109.7|30089.7|30131.1|30095.6|30108.4|30074.7|516
1628703000000|2021-08-11 17:30:00|30110.4|30090.4|30112.2|30092.2|30131.8|30096.5|30107.9|30073|513
1628703300000|2021-08-11 17:35:00|30112.4|30092.4|30111.9|30091.9|30128.7|30094.3|30108.5|30074.3|466
1628703600000|2021-08-11 17:40:00|30112.3|30092.3|30117.3|30097.3|30137.3|30100.9|30111.1|30076.9|534
1628703900000|2021-08-11 17:45:00|30117.9|30097.9|30119.7|30099.7|30135.6|30100.8|30116.9|30082.2|403
1628704200000|2021-08-11 17:50:00|30135.5|30085.5|30133.1|30083.1|30138.8|30103.4|30115.4|30081.8|420
1628704500000|2021-08-11 17:55:00|30133.2|30083.2|30123.7|30103.7|30138.3|30103.9|30116.1|30080.2|432
1628704800000|2021-08-11 18:00:00|30123.4|30103.4|30126.4|30106.4|30139.6|30108.4|30118.9|30084.7|427
1628705100000|2021-08-11 18:05:00|30126.5|30106.5|30124|30104|30129.3|30109.3|30121.5|30101.5|291
1628705400000|2021-08-11 18:10:00|30141.1|30091.1|30130.7|30110.7|30141.1|30112|30123.8|30089.3|325
1628705700000|2021-08-11 18:15:00|30130.2|30110.2|30139.9|30119.9|30154.2|30120.1|30128.1|30102|272
1628706000000|2021-08-11 18:20:00|30139.8|30119.8|30137.1|30117.1|30155.9|30122.3|30136.8|30102|294
1628706300000|2021-08-11 18:25:00|30137.8|30117.8|30141.3|30121.3|30154.6|30124.7|30136.4|30102.7|363
1628706600000|2021-08-11 18:30:00|30140.5|30120.5|30154.9|30104.9|30156.5|30123.7|30137.3|30101.9|366
1628706900000|2021-08-11 18:35:00|30155.6|30105.6|30141.6|30121.6|30159.8|30125|30139.8|30105|299
1628707200000|2021-08-11 18:40:00|30141.7|30121.7|30141|30121|30157.2|30124.2|30138.4|30103.8|281
1628707500000|2021-08-11 18:45:00|30141.1|30121.1|30142.9|30122.9|30157.9|30127.3|30140.4|30105.7|286
1628707800000|2021-08-11 18:50:00|30143|30123|30148.2|30128.2|30165.6|30130.7|30141.9|30110.9|334
1628708100000|2021-08-11 18:55:00|30147.9|30127.9|30152.8|30132.8|30169.3|30134.6|30146.1|30111.8|436
1628708400000|2021-08-11 19:00:00|30152.4|30132.4|30148.1|30128.1|30167.9|30133.3|30144.8|30109.7|401
1628708700000|2021-08-11 19:05:00|30148.2|30128.2|30161.4|30111.4|30164|30129.9|30145.4|30108.3|291
1628709000000|2021-08-11 19:10:00|30146.4|30126.4|30151.3|30131.3|30167.9|30133.3|30144.2|30107.2|302
1628709300000|2021-08-11 19:15:00|30148.8|30128.8|30152.4|30132.4|30168.3|30133.8|30148|30113.2|290
1628709600000|2021-08-11 19:20:00|30153.4|30133.4|30166.9|30116.9|30171.8|30134.3|30149.2|30113.3|341
1628709900000|2021-08-11 19:25:00|30166.1|30116.1|30167.3|30117.3|30170.1|30133.3|30150.6|30114.1|294
1628710200000|2021-08-11 19:30:00|30167|30117|30165.5|30115.5|30169.4|30134.3|30149.4|30113|317
1628710500000|2021-08-11 19:35:00|30164.9|30114.9|30165.6|30115.6|30170.2|30132.9|30149.7|30113.6|230
1628710800000|2021-08-11 19:40:00|30161.8|30111.8|30163|30113|30166.7|30130.4|30147.1|30109.8|303
1628711100000|2021-08-11 19:45:00|30163.4|30113.4|30162.1|30112.1|30164.5|30127.1|30140|30101.3|462
1628711400000|2021-08-11 19:50:00|30162.2|30112.2|30163.3|30113.3|30166|30116|30160.7|30110.7|374
1628711700000|2021-08-11 19:55:00|30163|30113|30157.9|30107.9|30164.7|30114.7|30156.7|30106.7|442
1628712000000|2021-08-11 20:00:00|30157.7|30107.7|30156.5|30106.5|30160.2|30110.2|30152.5|30102.5|326
1628712300000|2021-08-11 20:05:00|30157.6|30107.6|30158.8|30108.8|30161.9|30111.9|30154.4|30104.4|269
1628712600000|2021-08-11 20:10:00|30158.2|30108.2|30156.7|30106.7|30162.4|30112.4|30153.2|30103.2|276
1628712900000|2021-08-11 20:15:00|30156.6|30106.6|30157.3|30107.3|30161.2|30111.2|30153.8|30103.8|238
1628713200000|2021-08-11 20:20:00|30157.4|30107.4|30159.8|30109.8|30161.4|30111.4|30155.6|30105.6|202
1628713500000|2021-08-11 20:25:00|30160|30110|30162.4|30112.4|30163.6|30113.6|30157|30107|237
1628713800000|2021-08-11 20:30:00|30160.7|30110.7|30154.6|30104.6|30163.1|30113.1|30152.7|30102.7|297
1628714100000|2021-08-11 20:35:00|30154.3|30104.3|30156.2|30106.2|30160.1|30110.1|30152.3|30102.3|329
1628714400000|2021-08-11 20:40:00|30159.2|30109.2|30153.5|30103.5|30159.5|30109.5|30152.4|30102.4|217
1628714700000|2021-08-11 20:45:00|30154.5|30104.5|30159.4|30109.4|30162.9|30112.9|30150|30098.7|239
1628715000000|2021-08-11 20:50:00|30158.5|30108.5|30156.9|30106.9|30160.6|30110.6|30154.9|30104.9|344
1628715300000|2021-08-11 20:55:00|30156.4|30106.4|30159.9|30101.9|30174.2|30106.9|30151.6|30086.6|379
1628715600000|2021-08-11 21:00:00|30161.6|30101|30164.1|30104.5|30170.8|30108|30160.8|30098.3|39
1628715900000|2021-08-11 21:05:00|30164.2|30105.6|30175.3|30099.2|30183|30119.8|30162|30062|56
1628716200000|2021-08-11 21:10:00|30165.9|30084.1|30177.5|30114.8|30205.8|30119.8|30162|30070.8|84
1628716500000|2021-08-11 21:15:00|30166.1|30106.9|30178.5|30114.5|30186.9|30114.8|30164.2|30068.6|108
1628716800000|2021-08-11 21:20:00|30167.8|30107.8|30173|30108.8|30187.2|30114.5|30163|30075|76
1628717100000|2021-08-11 21:25:00|30178.9|30083.8|30178.2|30094.8|30187.3|30115.1|30165|30073.1|127
1628717400000|2021-08-11 21:30:00|30193.1|30086.1|30163.1|30102.1|30193.1|30113.7|30161|30060.5|237
1628717700000|2021-08-11 21:35:00|30163|30101.2|30162.1|30108.5|30180.7|30114.3|30160.1|30068.6|209
1628718000000|2021-08-11 21:40:00|30163|30104.7|30161.8|30104.1|30163.7|30112.7|30160.1|30098|293
1628718300000|2021-08-11 21:45:00|30160.3|30101.1|30178.4|30071.4|30178.4|30113.9|30155.3|30048.3|121
1628718600000|2021-08-11 21:50:00|30182.4|30076.5|30158.9|30088.4|30182.4|30105.8|30155.8|30056.4|477
1628718900000|2021-08-11 21:55:00|30158.6|30089.5|30156.3|30100.3|30174.7|30105.1|30154.9|30052.9|307
1628719200000|2021-08-11 22:00:00|30158.1|30095.3|30160.8|30068.4|30182.4|30111|30149.2|30059.2|456
1628719500000|2021-08-11 22:05:00|30161|30065.8|30145.6|30095.6|30178.1|30106.4|30141.1|30059|309
1628719800000|2021-08-11 22:10:00|30145.8|30095.8|30148.7|30098.7|30156.8|30103.5|30143.8|30088.2|172
1628720100000|2021-08-11 22:15:00|30148.9|30098.9|30150.3|30100.3|30164.5|30105.1|30143|30089.5|185
1628720400000|2021-08-11 22:20:00|30150.7|30100.7|30149.7|30099.7|30169.2|30104.3|30142.9|30062.2|115
1628720700000|2021-08-11 22:25:00|30147.5|30095.6|30149.3|30099.3|30161.2|30105.1|30145.6|30090.7|164
1628721000000|2021-08-11 22:30:00|30148.9|30098.9|30149.9|30099.9|30157.3|30106.7|30147.7|30088.3|217
1628721300000|2021-08-11 22:35:00|30149.2|30099.2|30156.2|30106.2|30157.6|30106.3|30148.4|30093.3|223
1628721600000|2021-08-11 22:40:00|30152.9|30102.9|30154.5|30104.5|30156.9|30106.2|30150.6|30098.5|208
1628721900000|2021-08-11 22:45:00|30153.9|30103.9|30157|30107|30157.8|30107.7|30150|30098.3|153
1628722200000|2021-08-11 22:50:00|30156.9|30106.9|30153.8|30103.8|30161.8|30109.3|30149.7|30099.1|160
1628722500000|2021-08-11 22:55:00|30152.5|30102.5|30143.2|30093.2|30154.1|30104.1|30140|30085.8|270
1628722800000|2021-08-11 23:00:00|30144|30094|30146.1|30096.1|30150.4|30100.4|30141.1|30090|225
1628723100000|2021-08-11 23:05:00|30145.6|30095.6|30149|30099|30152.8|30102.8|30143.4|30093.4|214
1628723400000|2021-08-11 23:10:00|30149.4|30099.4|30151.6|30101.6|30153.9|30103.9|30143.5|30093.4|157
1628723700000|2021-08-11 23:15:00|30150.1|30100.1|30150.4|30100.4|30153.3|30103.3|30141.8|30091.8|188
1628724000000|2021-08-11 23:20:00|30150.3|30100.3|30148.2|30098.2|30150.8|30100.8|30141.4|30088.9|163
1628724300000|2021-08-11 23:25:00|30148|30098|30149.7|30099.7|30150.7|30100.7|30141.8|30091.8|169
1628724600000|2021-08-11 23:30:00|30149.5|30099.5|30146.1|30096.1|30153.6|30103.2|30143.6|30093.6|188
1628724900000|2021-08-11 23:35:00|30148.3|30098.3|30144.5|30094.5|30150.5|30100.5|30139.1|30089.1|199
1628725200000|2021-08-11 23:40:00|30144.9|30094.9|30145.3|30095.3|30150.3|30100.3|30141.2|30091.2|243
1628725500000|2021-08-11 23:45:00|30145.8|30095.8|30144.7|30094.7|30150.8|30100.8|30139.9|30089.9|200
1628725800000|2021-08-11 23:50:00|30143.1|30093.1|30147.1|30097.1|30152.4|30102.4|30141.2|30091.2|206
1628726100000|2021-08-11 23:55:00|30147.7|30097.7|30148.2|30098.2|30152.2|30102.2|30141.5|30091.5|227
1628726400000|2021-08-12 00:00:00|30142.5|30092.5|30147|30097|30150.5|30100.5|30139.1|30089.1|363
1628726700000|2021-08-12 00:05:00|30147.3|30097.3|30137.9|30087.9|30147.3|30097.3|30136.8|30086.8|303
1628727000000|2021-08-12 00:10:00|30138.8|30088.8|30138.9|30088.9|30144.1|30094.1|30135.3|30085.3|253
1628727300000|2021-08-12 00:15:00|30139.6|30089.6|30140.8|30090.8|30142.2|30092.2|30132.8|30082.8|251
1628727600000|2021-08-12 00:20:00|30136|30086|30141.8|30091.8|30146.5|30096.5|30133.1|30083.1|240
1628727900000|2021-08-12 00:25:00|30144.8|30094.8|30143|30093|30146.6|30096.6|30138.4|30088.4|253
1628728200000|2021-08-12 00:30:00|30144.2|30094.2|30142.7|30092.7|30146.6|30096.6|30138.1|30088.1|248
1628728500000|2021-08-12 00:35:00|30143.1|30093.1|30144.8|30094.8|30147.1|30097.1|30140|30090|269
1628728800000|2021-08-12 00:40:00|30147.2|30097.2|30146.4|30096.4|30150.4|30100.4|30137.2|30085.1|334
1628729100000|2021-08-12 00:45:00|30146.5|30096.5|30148.9|30098.9|30157.2|30107.2|30142.1|30092.1|446
1628729400000|2021-08-12 00:50:00|30149.8|30099.8|30146.4|30096.4|30153.5|30103.5|30145.7|30095.7|475
1628729700000|2021-08-12 00:55:00|30146.8|30096.8|30146.2|30096.2|30149.9|30099.9|30139|30089|333
1628730000000|2021-08-12 01:00:00|30146.6|30096.6|30149.2|30099.2|30156|30106|30143.2|30093.2|496
1628730300000|2021-08-12 01:05:00|30148.9|30098.9|30151.5|30101.5|30154.7|30104.7|30144.7|30094.7|476
1628730600000|2021-08-12 01:10:00|30151|30101|30152.8|30102.8|30157.6|30107.6|30148.2|30098.2|460
1628730900000|2021-08-12 01:15:00|30152|30102|30149.4|30099.4|30160.2|30110.2|30149.4|30099.4|370
1628731200000|2021-08-12 01:20:00|30151.8|30101.8|30146.7|30096.7|30158.8|30108.8|30146.6|30096.6|352
1628731500000|2021-08-12 01:25:00|30147.8|30097.8|30148.6|30098.6|30155.6|30105.6|30144.8|30093.9|374
1628731800000|2021-08-12 01:30:00|30148.9|30098.9|30150.3|30100.3|30155.5|30105.5|30144.6|30094.6|322
1628732100000|2021-08-12 01:35:00|30151|30101|30150.9|30100.9|30152.3|30102.3|30142.1|30092.1|369
1628732400000|2021-08-12 01:40:00|30149.3|30099.3|30148.4|30098.4|30155|30105|30143|30093|356
1628732700000|2021-08-12 01:45:00|30151.8|30101.8|30150.6|30100.6|30157.2|30107.2|30145.9|30095.9|244
1628733000000|2021-08-12 01:50:00|30150.7|30100.7|30156.7|30106.7|30157.6|30107.6|30142.3|30092.3|356
1628733300000|2021-08-12 01:55:00|30153.1|30103.1|30150.2|30100.2|30155.4|30105.4|30145.9|30095.9|377
1628733600000|2021-08-12 02:00:00|30150.1|30100.1|30154.2|30104.2|30156.5|30106.5|30145.1|30095.1|336
1628733900000|2021-08-12 02:05:00|30154.5|30104.5|30156.3|30106.3|30164.8|30114.8|30150.2|30100.2|393
1628734200000|2021-08-12 02:10:00|30157.8|30107.8|30164.4|30114.4|30165.6|30115.6|30154.8|30104.8|354
1628734500000|2021-08-12 02:15:00|30164.3|30114.3|30158.5|30108.5|30166.5|30116.5|30153.9|30103.9|349
1628734800000|2021-08-12 02:20:00|30158.6|30108.6|30152.6|30102.6|30163|30113|30152.5|30101.5|247
1628735100000|2021-08-12 02:25:00|30154.6|30104.6|30159.3|30109.3|30160.9|30110.9|30149.9|30099.9|289
1628735400000|2021-08-12 02:30:00|30159.4|30109.4|30149.1|30099.1|30159.4|30109.4|30146.7|30096.3|290
1628735700000|2021-08-12 02:35:00|30150.2|30100.2|30150.7|30100.7|30154.1|30104.1|30146.8|30096.8|352
1628736000000|2021-08-12 02:40:00|30148.9|30098.9|30147.7|30097.7|30155.1|30105.1|30145.7|30095.7|310
1628736300000|2021-08-12 02:45:00|30148.2|30098.2|30146.3|30096.3|30153.3|30103.3|30144.6|30094.6|262
1628736600000|2021-08-12 02:50:00|30146.1|30096.1|30149.4|30099.4|30151.7|30101.7|30143.5|30093.5|275
1628736900000|2021-08-12 02:55:00|30148.7|30098.7|30154.3|30104.3|30155.4|30105.4|30145.3|30095.3|380
1628737200000|2021-08-12 03:00:00|30153.8|30103.8|30148.3|30098.3|30154.5|30104.5|30142.6|30092.6|364
1628737500000|2021-08-12 03:05:00|30143.7|30093.7|30149.9|30099.9|30153.5|30103.5|30143.4|30093.4|277
1628737800000|2021-08-12 03:10:00|30148.8|30098.8|30151.8|30101.8|30154.3|30104.3|30146.2|30096.2|285
1628738100000|2021-08-12 03:15:00|30152.9|30102.9|30151.1|30101.1|30154.5|30104.5|30146.5|30096.5|261
1628738400000|2021-08-12 03:20:00|30149.6|30099.6|30152.3|30102.3|30153.9|30103.9|30147.5|30097.5|320
1628738700000|2021-08-12 03:25:00|30149.4|30099.4|30149.7|30099.7|30152.5|30102.5|30145.8|30095.8|289
1628739000000|2021-08-12 03:30:00|30149.6|30099.6|30145.3|30095.3|30151.9|30101.9|30142.9|30092.9|288
1628739300000|2021-08-12 03:35:00|30146.2|30096.2|30145.5|30095.5|30148.7|30098.7|30141.7|30091.7|330
1628739600000|2021-08-12 03:40:00|30145.7|30095.7|30147.2|30097.2|30148.5|30098.5|30143.9|30093.9|259
1628739900000|2021-08-12 03:45:00|30147.1|30097.1|30146.9|30096.9|30150.1|30100.1|30141.9|30091.9|277
1628740200000|2021-08-12 03:50:00|30147.3|30097.3|30142.7|30092.7|30148.1|30098.1|30140.6|30090.6|303
1628740500000|2021-08-12 03:55:00|30143.6|30093.6|30137.8|30087.8|30145.5|30095.5|30136.5|30086.5|332
1628740800000|2021-08-12 04:00:00|30138.1|30088.1|30139.3|30089.3|30142.8|30092.8|30136.4|30086.4|329
1628741100000|2021-08-12 04:05:00|30139.8|30089.8|30141|30091|30143|30093|30137.3|30087.3|325
1628741400000|2021-08-12 04:10:00|30141.5|30091.5|30138.4|30088.4|30144.3|30094.3|30137|30087|224
1628741700000|2021-08-12 04:15:00|30138.5|30088.5|30137.5|30087.5|30142.6|30092.6|30136.3|30086.3|263
1628742000000|2021-08-12 04:20:00|30139.1|30089.1|30137.1|30087.1|30142.2|30092.2|30133.1|30083.1|232
1628742300000|2021-08-12 04:25:00|30137.2|30087.2|30134.6|30084.6|30141.4|30091.4|30133.1|30083.1|282
1628742600000|2021-08-12 04:30:00|30135.3|30085.3|30136.4|30086.4|30141.6|30091.6|30132.3|30082.3|306
1628742900000|2021-08-12 04:35:00|30136.7|30086.7|30137.4|30087.4|30140.8|30090.8|30133.1|30083.1|292
1628743200000|2021-08-12 04:40:00|30138.5|30088.5|30143.9|30093.9|30146.2|30096.2|30135.7|30085.7|297
1628743500000|2021-08-12 04:45:00|30143|30093|30139.9|30089.9|30143.6|30093.6|30135.7|30085.7|206
1628743800000|2021-08-12 04:50:00|30140.1|30090.1|30141|30091|30145|30095|30137.6|30087.6|260
1628744100000|2021-08-12 04:55:00|30141.7|30091.7|30149.1|30099.1|30150.8|30100.8|30140.4|30090.4|508
1628744400000|2021-08-12 05:00:00|30148.3|30098.3|30149.1|30099.1|30150.7|30100.7|30142.3|30092.3|399
1628744700000|2021-08-12 05:05:00|30146|30096|30146.1|30096.1|30149.4|30099.4|30143.8|30093.8|273
1628745000000|2021-08-12 05:10:00|30146.4|30096.4|30145.3|30095.3|30149|30099|30142.9|30092.9|293
1628745300000|2021-08-12 05:15:00|30145|30095|30141.8|30091.8|30146.8|30096.8|30138.6|30088.6|295
1628745600000|2021-08-12 05:20:00|30142.3|30092.3|30142.4|30092.4|30144.2|30094.2|30136.7|30086.7|275
1628745900000|2021-08-12 05:25:00|30142|30092|30141.8|30091.8|30142.6|30092.6|30137.9|30087.9|392
1628746200000|2021-08-12 05:30:00|30142|30092|30137.7|30087.7|30142.4|30092.4|30134.9|30084.9|459
1628746500000|2021-08-12 05:35:00|30138.1|30088.1|30139.4|30089.4|30140.5|30090.5|30133.7|30083.7|430
1628746800000|2021-08-12 05:40:00|30139.3|30089.3|30137.1|30087.1|30141.3|30091.3|30135.1|30085.1|370
1628747100000|2021-08-12 05:45:00|30137.2|30087.2|30137|30087|30139.7|30089.7|30133|30083|275
1628747400000|2021-08-12 05:50:00|30137.2|30087.2|30139.2|30089.2|30141.1|30091.1|30134.3|30084.3|283
1628747700000|2021-08-12 05:55:00|30139|30089|30146.3|30096.3|30147.2|30097.2|30137.3|30087.3|374
1628748000000|2021-08-12 06:00:00|30144.5|30094.5|30143.1|30093.1|30150.5|30110.7|30126.6|30090.1|489
1628748300000|2021-08-12 06:05:00|30143.5|30093.5|30145|30095|30148.5|30111.1|30127.9|30090.6|480
1628748600000|2021-08-12 06:10:00|30144.4|30094.4|30147.7|30097.7|30151.1|30117.8|30129.5|30093.3|383
1628748900000|2021-08-12 06:15:00|30149.4|30099.4|30138.5|30118.5|30149.9|30120.6|30133.6|30099.4|453
1628749200000|2021-08-12 06:20:00|30138.6|30118.6|30142.9|30122.9|30159.5|30127.2|30135.9|30106.9|507
1628749500000|2021-08-12 06:25:00|30143|30123|30143.9|30123.9|30162|30127.4|30139.1|30107.2|417
1628749800000|2021-08-12 06:30:00|30144.2|30124.2|30139.7|30119.7|30145.7|30125.7|30134.8|30114.8|460
1628750100000|2021-08-12 06:35:00|30139.2|30119.2|30149.1|30129.1|30149.1|30129.1|30131.7|30111.7|471
1628750400000|2021-08-12 06:40:00|30150.5|30130.5|30155|30135|30156.3|30136.3|30144.6|30124.6|554
1628750700000|2021-08-12 06:45:00|30155.2|30135.2|30156.1|30136.1|30159.3|30139.3|30152.2|30132.2|422
1628751000000|2021-08-12 06:50:00|30155.9|30135.9|30165.2|30145.2|30180.6|30145.7|30153.7|30129.7|423
1628751300000|2021-08-12 06:55:00|30164.5|30144.5|30177.2|30127.2|30197.9|30148.3|30158.1|30124.5|668
1628751600000|2021-08-12 07:00:00|30162.1|30142.1|30165.1|30145.1|30183.5|30151|30161.9|30127.2|745
1628751900000|2021-08-12 07:05:00|30179.3|30129.3|30176.7|30156.7|30195.8|30161.1|30165.6|30129.3|556
1628752200000|2021-08-12 07:10:00|30176|30156|30176.1|30156.1|30188.5|30158.6|30168.3|30132.5|487
1628752500000|2021-08-12 07:15:00|30175.8|30155.8|30170|30150|30176.5|30156.5|30169.3|30149.3|441
1628752800000|2021-08-12 07:20:00|30169.6|30149.6|30168.8|30148.8|30171.4|30151.4|30165.6|30145.6|497
1628753100000|2021-08-12 07:25:00|30169.1|30149.1|30163.9|30143.9|30179.6|30149.2|30161|30126.3|556
1628753400000|2021-08-12 07:30:00|30163.6|30143.6|30154.3|30134.3|30166.4|30146.4|30152.8|30132.8|536
1628753700000|2021-08-12 07:35:00|30154.7|30134.7|30134.3|30114.3|30158|30138|30134.1|30114.1|466
1628754000000|2021-08-12 07:40:00|30134.7|30114.7|30132.2|30112.2|30135.1|30115.1|30128|30108|404
1628754300000|2021-08-12 07:45:00|30132.6|30112.6|30136.6|30116.6|30136.8|30116.8|30129.4|30109.4|483
1628754600000|2021-08-12 07:50:00|30136.7|30116.7|30128.5|30108.5|30137.7|30117.7|30121|30101|462
1628754900000|2021-08-12 07:55:00|30128.7|30108.7|30115.1|30095.1|30137.1|30109.6|30108.9|30079.1|555
1628755200000|2021-08-12 08:00:00|30114.3|30094.3|30120.5|30100.5|30125.4|30105.4|30112.6|30092.6|518
1628755500000|2021-08-12 08:05:00|30121|30101|30132.4|30112.4|30146.1|30113.7|30119.1|30089.5|509
1628755800000|2021-08-12 08:10:00|30132.1|30112.1|30154.9|30104.9|30160.4|30122.1|30122.3|30094.3|591
1628756100000|2021-08-12 08:15:00|30154.7|30104.7|30122.9|30102.9|30154.7|30123|30122.7|30091.6|495
1628756400000|2021-08-12 08:20:00|30122.2|30102.2|30132.7|30112.7|30136.4|30116.4|30118.3|30098.3|567
1628756700000|2021-08-12 08:25:00|30132.4|30112.4|30127|30107|30135.4|30115.4|30123.3|30103.3|508
1628757000000|2021-08-12 08:30:00|30127.1|30107.1|30127.1|30107.1|30135.6|30115.6|30125.5|30105.5|397
1628757300000|2021-08-12 08:35:00|30126.6|30106.6|30112.2|30092.2|30129.8|30109.8|30111.9|30091.9|524
1628757600000|2021-08-12 08:40:00|30111.9|30091.9|30113.3|30093.3|30118.6|30098.6|30110.2|30090.2|717
1628757900000|2021-08-12 08:45:00|30113.1|30093.1|30100.3|30080.3|30117|30097|30098.9|30078.9|522
1628758200000|2021-08-12 08:50:00|30100.5|30080.5|30089.6|30069.6|30102.4|30082.4|30089|30069|542
1628758500000|2021-08-12 08:55:00|30089.8|30069.8|30104.5|30054.5|30114.2|30069.9|30025.4|29992.9|766
1628758800000|2021-08-12 09:00:00|30105.2|30055.2|30081.7|30061.7|30110.3|30068|30061.8|30032.5|730
1628759100000|2021-08-12 09:05:00|30082|30062|30091.2|30071.2|30091.9|30071.9|30081.2|30061.2|517
1628759400000|2021-08-12 09:10:00|30090.2|30070.2|30083|30063|30095.4|30075.4|30079.1|30059.1|442
1628759700000|2021-08-12 09:15:00|30083.1|30063.1|30086|30066|30102.3|30069.4|30079.9|30052.3|405
1628760000000|2021-08-12 09:20:00|30085.5|30065.5|30078.5|30058.5|30085.5|30065.5|30077.5|30057.5|437
1628760300000|2021-08-12 09:25:00|30077.9|30057.9|30092.7|30072.7|30093.6|30073.6|30076.7|30056.7|424
1628760600000|2021-08-12 09:30:00|30093.3|30073.3|30091.7|30071.7|30097.8|30077.8|30088.2|30068.2|453
1628760900000|2021-08-12 09:35:00|30092.1|30072.1|30093.5|30073.5|30095.6|30075.6|30087.6|30067.6|291
1628761200000|2021-08-12 09:40:00|30093.6|30073.6|30096.1|30076.1|30103.8|30083.8|30091.3|30071.3|547
1628761500000|2021-08-12 09:45:00|30096.2|30076.2|30123.3|30103.3|30125.5|30105.5|30096.1|30071.7|641
1628761800000|2021-08-12 09:50:00|30122.9|30102.9|30116.6|30096.6|30125.3|30102.9|30108.7|30074.1|538
1628762100000|2021-08-12 09:55:00|30116.1|30096.1|30115.5|30095.5|30118.3|30098.3|30113.3|30093.3|493
1628762400000|2021-08-12 10:00:00|30115.9|30095.9|30079.4|30059.4|30120.5|30100.5|30078.6|30051.7|513
1628762700000|2021-08-12 10:05:00|30079.5|30059.5|30091.9|30071.9|30099.7|30079.7|30075.3|30055.3|535
1628763000000|2021-08-12 10:10:00|30091.2|30071.2|30084.7|30064.7|30093.1|30073.1|30080.6|30060.6|492
1628763300000|2021-08-12 10:15:00|30085.9|30065.9|30092.4|30072.4|30092.5|30072.5|30084|30064|405
1628763600000|2021-08-12 10:20:00|30092.2|30072.2|30106.5|30086.5|30109|30089|30091.7|30071.7|448
1628763900000|2021-08-12 10:25:00|30106.4|30086.4|30101.3|30081.3|30110.5|30090.5|30100.2|30080.2|331
1628764200000|2021-08-12 10:30:00|30101.4|30081.4|30100.2|30080.2|30107.4|30087.4|30099.5|30079.5|391
1628764500000|2021-08-12 10:35:00|30101.7|30081.7|30095.6|30075.6|30102.3|30082.3|30092.6|30072.6|390
1628764800000|2021-08-12 10:40:00|30095.5|30075.5|30089.9|30069.9|30107.7|30078|30086.3|30057.7|405
1628765100000|2021-08-12 10:45:00|30089.5|30069.5|30095.1|30075.1|30096.5|30076.5|30089|30069|438
1628765400000|2021-08-12 10:50:00|30095|30075|30105.6|30085.6|30107.6|30087.6|30092.5|30072.5|401
1628765700000|2021-08-12 10:55:00|30105.4|30085.4|30102.6|30082.6|30107.1|30087.1|30099.3|30079.3|461
1628766000000|2021-08-12 11:00:00|30101.2|30081.2|30097.8|30077.8|30105.1|30085.1|30095.8|30075.8|433
1628766300000|2021-08-12 11:05:00|30097.9|30077.9|30106.4|30086.4|30109.5|30089.5|30096.4|30076.4|448
1628766600000|2021-08-12 11:10:00|30106.2|30086.2|30104.4|30084.4|30108.2|30088.2|30100.8|30080.8|449
1628766900000|2021-08-12 11:15:00|30103.9|30083.9|30102.2|30082.2|30105.1|30085.1|30097.5|30077.5|448
1628767200000|2021-08-12 11:20:00|30100.8|30080.8|30098.3|30078.3|30104.9|30084.9|30097.2|30077.2|360
1628767500000|2021-08-12 11:25:00|30098.7|30078.7|30095|30075|30099.2|30079.2|30089.5|30069.5|427
1628767800000|2021-08-12 11:30:00|30095.3|30075.3|30096.6|30076.6|30099.8|30079.8|30093.9|30073.9|511
1628768100000|2021-08-12 11:35:00|30095.5|30075.5|30102|30082|30104|30084|30092.8|30072.8|512
1628768400000|2021-08-12 11:40:00|30102.6|30082.6|30108.1|30088.1|30114.1|30094.1|30100.6|30080.6|435
1628768700000|2021-08-12 11:45:00|30108|30088|30129.7|30079.7|30136.9|30108.1|30107.3|30074.5|516
1628769000000|2021-08-12 11:50:00|30129.9|30079.9|30127.5|30107.5|30131.7|30110.2|30118|30079.5|468
1628769300000|2021-08-12 11:55:00|30127.7|30107.7|30112.7|30092.7|30128.1|30108.1|30110.8|30090.8|540
1628769600000|2021-08-12 12:00:00|30113.1|30093.1|30093.2|30073.2|30114.9|30094.9|30090.7|30070.7|554
1628769900000|2021-08-12 12:05:00|30092.3|30072.3|30104.6|30084.6|30104.6|30084.6|30091.7|30071.7|484
1628770200000|2021-08-12 12:10:00|30104.4|30084.4|30103.8|30083.8|30107.7|30087.7|30098.5|30078.5|469
1628770500000|2021-08-12 12:15:00|30105|30085|30119.7|30099.7|30120.6|30100.6|30100.3|30080.3|441
1628770800000|2021-08-12 12:20:00|30119.6|30099.6|30142.1|30122.1|30157.8|30128.1|30119.6|30099.6|646
1628771100000|2021-08-12 12:25:00|30141.9|30121.9|30144.5|30094.5|30148.3|30124.5|30128.3|30078.3|612
1628771400000|2021-08-12 12:30:00|30145.7|30095.7|30127.3|30107.3|30164.9|30125.4|30117|30086.6|978
1628771700000|2021-08-12 12:35:00|30127.9|30107.9|30125.5|30105.5|30138.6|30110.4|30116.5|30088.6|827
1628772000000|2021-08-12 12:40:00|30124.3|30104.3|30146|30126|30150.5|30130.5|30123.8|30103.8|886
1628772300000|2021-08-12 12:45:00|30145.9|30125.9|30125.6|30105.6|30146.6|30126.6|30119.8|30099.8|774
1628772600000|2021-08-12 12:50:00|30125.8|30105.8|30106|30086|30128.5|30108.5|30105.7|30085.7|623
1628772900000|2021-08-12 12:55:00|30106.4|30086.4|30125.1|30105.1|30138.9|30105.2|30094.4|30074.4|786
1628773200000|2021-08-12 13:00:00|30124.7|30104.7|30133.2|30113.2|30135.5|30115.5|30123.5|30103.5|697
1628773500000|2021-08-12 13:05:00|30133.3|30113.3|30132.5|30112.5|30137.7|30117.7|30127|30107|708
1628773800000|2021-08-12 13:10:00|30131.9|30111.9|30134.6|30114.6|30152|30132|30127.6|30107.6|800
1628774100000|2021-08-12 13:15:00|30135|30115|30135|30115|30137.4|30117.4|30131|30111|601
1628774400000|2021-08-12 13:20:00|30135.9|30115.9|30134.3|30114.3|30142.7|30122.7|30126.1|30106.1|654
1628774700000|2021-08-12 13:25:00|30134.5|30114.5|30133.2|30113.2|30135.5|30115.5|30125.2|30105.2|596
1628775000000|2021-08-12 13:30:00|30132.8|30112.8|30130.6|30110.6|30137.7|30117.7|30120|30100|800
1628775300000|2021-08-12 13:35:00|30130.7|30110.7|30137.5|30117.5|30156.4|30136.4|30124|30104|862
1628775600000|2021-08-12 13:40:00|30137.9|30117.9|30152|30132|30155.7|30135.7|30136.1|30116.1|702
1628775900000|2021-08-12 13:45:00|30152.1|30132.1|30141.2|30121.2|30154.4|30134.4|30136.1|30116.1|766
1628776200000|2021-08-12 13:50:00|30142|30122|30134.3|30114.3|30142.3|30122.3|30126.9|30106.9|616
1628776500000|2021-08-12 13:55:00|30134.2|30114.2|30118.2|30098.2|30136.6|30116.6|30114.7|30094.7|625
1628776800000|2021-08-12 14:00:00|30116|30096|30106.6|30086.6|30118.2|30098.2|30104.1|30084.1|653
1628777100000|2021-08-12 14:05:00|30106.5|30086.5|30101.9|30081.9|30109.1|30089.1|30093.9|30073.9|627
1628777400000|2021-08-12 14:10:00|30101.7|30081.7|30100.5|30080.5|30110.7|30090.7|30097.7|30077.7|622
1628777700000|2021-08-12 14:15:00|30100.4|30080.4|30093.4|30073.4|30110.2|30090.2|30087|30067|615
1628778000000|2021-08-12 14:20:00|30093.7|30073.7|30086.6|30066.6|30096.4|30076.4|30073.3|30053.3|640
1628778300000|2021-08-12 14:25:00|30086.5|30066.5|30119.3|30099.3|30128.7|30100.2|30080.8|30060.8|658
1628778600000|2021-08-12 14:30:00|30119.1|30099.1|30122.5|30102.5|30127.1|30107.1|30117.2|30097.2|553
1628778900000|2021-08-12 14:35:00|30122.9|30102.9|30118.1|30098.1|30123|30103|30113.7|30093.7|507
1628779200000|2021-08-12 14:40:00|30118.4|30098.4|30115|30095|30123.3|30103.3|30109.6|30089.6|562
1628779500000|2021-08-12 14:45:00|30115.1|30095.1|30100.2|30080.2|30115.1|30095.1|30098.5|30078.5|586
1628779800000|2021-08-12 14:50:00|30099.5|30079.5|30089.2|30069.2|30100.8|30080.8|30087.4|30067.4|613
1628780100000|2021-08-12 14:55:00|30089.6|30069.6|30077.7|30057.7|30091|30071|30071.1|30051.1|687
1628780400000|2021-08-12 15:00:00|30080.7|30060.7|30082.1|30062.1|30086|30066|30074.9|30054.9|679
1628780700000|2021-08-12 15:05:00|30082|30062|30071.2|30051.2|30082.2|30062.2|30070.1|30050.1|588
1628781000000|2021-08-12 15:10:00|30071.6|30051.6|30097.4|30077.4|30115.2|30079|30070.5|30047.8|579
1628781300000|2021-08-12 15:15:00|30097.2|30077.2|30110.4|30060.4|30117.2|30084|30087.5|30058.6|563
1628781600000|2021-08-12 15:20:00|30110.6|30060.6|30083.8|30063.8|30111.2|30075|30083.6|30049.5|536
1628781900000|2021-08-12 15:25:00|30084|30064|30094.9|30044.9|30109.9|30064.9|30078.4|30039.9|606
1628782200000|2021-08-12 15:30:00|30095.1|30045.1|30096.9|30046.9|30104|30054.8|30068.4|30032.3|628
1628782500000|2021-08-12 15:35:00|30100.7|30050.7|30110|30060|30115.4|30077.5|30075.5|30041.1|706
1628782800000|2021-08-12 15:40:00|30111.1|30061.1|30094.8|30044.8|30119.2|30069.2|30075.3|30041.9|652
1628783100000|2021-08-12 15:45:00|30095.6|30045.6|30079.4|30059.4|30111.2|30075.6|30075.6|30041.3|561
1628783400000|2021-08-12 15:50:00|30079|30059|30082.2|30062.2|30097.8|30063.6|30073.3|30040.3|512
1628783700000|2021-08-12 15:55:00|30082.1|30062.1|30097.7|30047.7|30103.6|30066.2|30074.9|30040.3|592
1628784000000|2021-08-12 16:00:00|30100.4|30050.4|30099.7|30049.7|30100.4|30059.6|30077.4|30040.9|652
1628784300000|2021-08-12 16:05:00|30098.6|30048.6|30088.5|30038.5|30099.4|30063.4|30080|30037.8|519
1628784600000|2021-08-12 16:10:00|30088.4|30038.4|30073.6|30023.6|30092.8|30054.1|30062.7|30023.1|618
1628784900000|2021-08-12 16:15:00|30074.2|30024.2|30075.8|30025.8|30078.1|30039.9|30057|30021.6|549
1628785200000|2021-08-12 16:20:00|30076.3|30026.3|30078|30028|30079.4|30037.6|30056.4|30017.9|688
1628785500000|2021-08-12 16:25:00|30077.9|30027.9|30048.9|30028.9|30078.3|30034.5|30047.1|30017.8|568
1628785800000|2021-08-12 16:30:00|30048.8|30028.8|30047.6|30027.6|30050.3|30030.3|30042.9|30022.9|464
1628786100000|2021-08-12 16:35:00|30047.5|30027.5|30045.6|30025.6|30049.2|30029.2|30042.9|30022.9|399
1628786400000|2021-08-12 16:40:00|30045.2|30025.2|30051.3|30031.3|30052.4|30032.4|30043.8|30023.8|411
1628786700000|2021-08-12 16:45:00|30051.2|30031.2|30052|30032|30053.9|30033.9|30049.9|30029.9|322
1628787000000|2021-08-12 16:50:00|30051.9|30031.9|30049.5|30029.5|30052.7|30032.7|30047.6|30027.6|386
1628787300000|2021-08-12 16:55:00|30049.4|30029.4|30061.7|30041.7|30077.1|30042.5|30046.8|30025.6|420
1628787600000|2021-08-12 17:00:00|30061.6|30041.6|30061|30041|30084|30046.5|30058.4|30025.2|732
1628787900000|2021-08-12 17:05:00|30060.8|30040.8|30062.6|30042.6|30065.9|30045.9|30060.2|30040.2|552
1628788200000|2021-08-12 17:10:00|30062.4|30042.4|30063|30043|30065.5|30045.5|30060.2|30040.2|605
1628788500000|2021-08-12 17:15:00|30063.3|30043.3|30072.6|30052.6|30094.2|30055.1|30061.7|30033.1|692
1628788800000|2021-08-12 17:20:00|30072.5|30052.5|30066.7|30046.7|30092.7|30058.7|30065.8|30036.1|641
1628789100000|2021-08-12 17:25:00|30066.9|30046.9|30074.1|30054.1|30092.4|30054.5|30064.3|30032.7|485
1628789400000|2021-08-12 17:30:00|30089.3|30039.3|30062.6|30042.6|30089.5|30051.1|30060.2|30029.1|626
1628789700000|2021-08-12 17:35:00|30062.4|30042.4|30059.9|30039.9|30078.9|30046.6|30055.1|30020.3|670
1628790000000|2021-08-12 17:40:00|30060.2|30040.2|30091.3|30041.3|30091.3|30056.8|30050.2|30019.3|536
1628790300000|2021-08-12 17:45:00|30090.6|30040.6|30067.4|30047.4|30090.6|30056|30064.1|30031.8|549
1628790600000|2021-08-12 17:50:00|30067.6|30047.6|30066.1|30046.1|30082.2|30049.5|30061.6|30029.3|576
1628790900000|2021-08-12 17:55:00|30065.6|30045.6|30068.1|30048.1|30087|30053.1|30063.7|30027.7|676
1628791200000|2021-08-12 18:00:00|30070.3|30050.3|30069.3|30049.3|30091.6|30057.5|30062.7|30031|873
1628791500000|2021-08-12 18:05:00|30069.5|30049.5|30067.9|30047.9|30086.8|30050.9|30064|30031|757
1628791800000|2021-08-12 18:10:00|30069.4|30049.4|30098.2|30048.2|30099.5|30063.5|30064.2|30028.6|557
1628792100000|2021-08-12 18:15:00|30098.4|30048.4|30075.6|30055.6|30100|30057.8|30072|30033|435
1628792400000|2021-08-12 18:20:00|30076|30056|30077|30057|30090.5|30059.9|30073.9|30040.5|492
1628792700000|2021-08-12 18:25:00|30075.9|30055.9|30078.3|30058.3|30081.8|30061.8|30075.9|30055.9|502
1628793000000|2021-08-12 18:30:00|30078.2|30058.2|30078.1|30058.1|30082.6|30062.6|30076.1|30056.1|516
1628793300000|2021-08-12 18:35:00|30078|30058|30081.7|30061.7|30082.6|30062.6|30075.7|30055.7|438
1628793600000|2021-08-12 18:40:00|30082.1|30062.1|30079.4|30059.4|30085.6|30065.6|30078.8|30058.8|474
1628793900000|2021-08-12 18:45:00|30078.9|30058.9|30084.5|30064.5|30085.2|30065.2|30078.9|30058.9|486
1628794200000|2021-08-12 18:50:00|30084.8|30064.8|30082.6|30062.6|30085.6|30065.6|30080.2|30060.2|406
1628794500000|2021-08-12 18:55:00|30082.4|30062.4|30094.7|30074.7|30100.9|30076.5|30080.8|30050.9|577
1628794800000|2021-08-12 19:00:00|30094.9|30074.9|30090.1|30070.1|30095.5|30075.5|30088.3|30068.3|369
1628795100000|2021-08-12 19:05:00|30090.2|30070.2|30089|30069|30105|30071.8|30088.6|30054.2|331
1628795400000|2021-08-12 19:10:00|30088.9|30068.9|30089.6|30069.6|30090.6|30070.6|30086.7|30066.7|249
1628795700000|2021-08-12 19:15:00|30089.3|30069.3|30082.9|30062.9|30089.3|30069.3|30081.9|30061.9|321
1628796000000|2021-08-12 19:20:00|30082.6|30062.6|30082.4|30062.4|30085.1|30065.1|30081.4|30061.4|286
1628796300000|2021-08-12 19:25:00|30082.8|30062.8|30082.1|30062.1|30085.6|30065.6|30079.8|30059.8|325
1628796600000|2021-08-12 19:30:00|30082|30062|30082.3|30062.3|30098.5|30065.7|30077.5|30048.5|411
1628796900000|2021-08-12 19:35:00|30082|30062|30080.2|30060.2|30095.4|30062|30072.8|30039.6|525
1628797200000|2021-08-12 19:40:00|30080.4|30060.4|30080|30060|30084.5|30064.5|30076.5|30056.5|410
1628797500000|2021-08-12 19:45:00|30096.5|30046.5|30105.2|30055.2|30112.5|30065.9|30075.5|30043.4|518
1628797800000|2021-08-12 19:50:00|30104.6|30054.6|30105.2|30055.2|30109.4|30070.3|30089.1|30052.9|579
1628798100000|2021-08-12 19:55:00|30105|30055|30104.5|30054.5|30109.2|30059.2|30102.1|30052.1|567
1628798400000|2021-08-12 20:00:00|30103.2|30053.2|30106|30056|30112.3|30062.3|30102.7|30052.7|627
1628798700000|2021-08-12 20:05:00|30105.1|30055.1|30106.2|30056.2|30111.6|30061.6|30101.8|30051.8|788
1628799000000|2021-08-12 20:10:00|30106.6|30056.6|30105.9|30055.9|30114.7|30064.7|30102.3|30052.3|939
1628799300000|2021-08-12 20:15:00|30105.5|30055.5|30107.4|30057.4|30113.8|30063.8|30102|30052|750
1628799600000|2021-08-12 20:20:00|30105.9|30055.9|30107|30057|30111.5|30061.5|30100.1|30050.1|672
1628799900000|2021-08-12 20:25:00|30106.6|30056.6|30105.1|30055.1|30113.8|30063.8|30100.9|30050.9|668
1628800200000|2021-08-12 20:30:00|30106.4|30056.4|30101.8|30051.8|30109.3|30059.3|30099.8|30049.8|548
1628800500000|2021-08-12 20:35:00|30099.1|30049.1|30100.2|30050.2|30109.9|30059.9|30099.1|30049.1|525
1628800800000|2021-08-12 20:40:00|30102.8|30052.8|30097.1|30047.1|30110|30070.5|30087.8|30044.8|430
1628801100000|2021-08-12 20:45:00|30097.7|30047.7|30085.8|30065.8|30102.5|30066.5|30085.8|30041.9|286
1628801400000|2021-08-12 20:50:00|30086|30066|30096.7|30046.7|30101.1|30066.3|30083.1|30043.7|281
1628801700000|2021-08-12 20:55:00|30096.6|30046.6|30110.8|30060.8|30113.7|30068.7|30087.2|30045.5|532
1628802000000|2021-08-12 21:00:00|30109.4|30059.4|30116.7|30063.7|30117|30063.9|30106.8|30048.8|68
1628802300000|2021-08-12 21:05:00|30118|30061|30132.9|30056.9|30149.6|30071.3|30110.7|30021.4|177
1628802600000|2021-08-12 21:10:00|30115|30008|30113.7|30063.7|30132.3|30069.5|30107.8|30008|232
1628802900000|2021-08-12 21:15:00|30114.9|30064.9|30114.9|30064.9|30142.9|30069.6|30107.8|30031.7|128
1628803200000|2021-08-12 21:20:00|30119.6|30069.6|30118.5|30068.5|30146|30069.6|30108.1|30039|165
1628803500000|2021-08-12 21:25:00|30129.9|30069.4|30130.5|30055.2|30142.1|30070.2|30108.9|30044.3|136
1628803800000|2021-08-12 21:30:00|30137.6|30047.2|30105.8|30055.8|30137.6|30066.5|30105.8|30029.9|169
1628804100000|2021-08-12 21:35:00|30106|30056|30115.2|30053.5|30129.6|30063.5|30105.8|30032.3|183
1628804400000|2021-08-12 21:40:00|30109|30056.3|30115.3|30053|30124.9|30060.6|30104.6|30037.1|135
1628804700000|2021-08-12 21:45:00|30111.4|30047.6|30102.8|30052.8|30127.2|30059.3|30095.7|30029.9|167
1628805000000|2021-08-12 21:50:00|30113.5|30045.1|30119.5|30047.4|30125.2|30061.5|30099.8|30034.7|257
1628805300000|2021-08-12 21:55:00|30115.9|30046.3|30106.1|30056.1|30124.8|30061.7|30099.3|30035|172
1628805600000|2021-08-12 22:00:00|30109.5|30056.6|30098.5|30048.5|30118|30060.1|30095.9|30039.6|408
1628805900000|2021-08-12 22:05:00|30098.8|30048.8|30097.6|30047.6|30107|30051.5|30094.2|30035|245
1628806200000|2021-08-12 22:10:00|30097.5|30047.5|30098.1|30048.1|30102.6|30064.5|30083.7|30042|118
1628806500000|2021-08-12 22:15:00|30100.1|30045.2|30103.9|30053.9|30122.4|30066.7|30084.9|30030.6|280
1628806800000|2021-08-12 22:20:00|30103.8|30053.8|30086.8|30066.8|30110.7|30067.5|30086.2|30046.8|197
1628807100000|2021-08-12 22:25:00|30086.5|30066.5|30100.9|30050.9|30105.8|30067.6|30085.2|30050.2|124
1628807400000|2021-08-12 22:30:00|30101.2|30051.2|30101.2|30051.2|30104|30065.2|30082.9|30049.1|136
1628807700000|2021-08-12 22:35:00|30101.6|30051.6|30099.2|30049.2|30103.6|30064.3|30082.9|30049.2|141
1628808000000|2021-08-12 22:40:00|30084|30064|30097.2|30047.2|30102.8|30064.4|30079.5|30046.7|192
1628808300000|2021-08-12 22:45:00|30096.9|30046.9|30097.7|30047.7|30102.1|30062.7|30080|30045.9|164
1628808600000|2021-08-12 22:50:00|30096.5|30046.5|30094.2|30044.2|30099.7|30059|30077.6|30043.1|141
1628808900000|2021-08-12 22:55:00|30094.1|30044.1|30093.1|30043.1|30098.1|30057.7|30077.4|30042.8|182
1628809200000|2021-08-12 23:00:00|30094|30044|30092.8|30042.8|30101|30058|30076.9|30032|169
1628809500000|2021-08-12 23:05:00|30096.6|30046.6|30089.5|30039.5|30096.6|30046.6|30088.7|30038.7|202
1628809800000|2021-08-12 23:10:00|30089.4|30039.4|30088.4|30038.4|30094.2|30054.1|30074.1|30029.3|118
1628810100000|2021-08-12 23:15:00|30087.7|30037.7|30089.9|30039.9|30093|30051.4|30071.4|30032.8|150
1628810400000|2021-08-12 23:20:00|30088.7|30038.7|30083|30033|30094.2|30052.6|30072.5|30031.7|269
1628810700000|2021-08-12 23:25:00|30085.3|30035.3|30093|30043|30094.1|30058.6|30074.7|30030.6|157
1628811000000|2021-08-12 23:30:00|30093.3|30043.3|30089.8|30039.8|30096.8|30057.3|30077.3|30036.2|194
1628811300000|2021-08-12 23:35:00|30085.9|30035.9|30093.1|30043.1|30098.5|30061.9|30076.6|30034.8|201
1628811600000|2021-08-12 23:40:00|30093.6|30043.6|30096.2|30046.2|30098.3|30063.4|30078.3|30038.6|187
1628811900000|2021-08-12 23:45:00|30094.3|30044.3|30096.8|30046.8|30100|30060.7|30080.5|30039.9|271
1628812200000|2021-08-12 23:50:00|30097.1|30047.1|30097.4|30047.4|30099.6|30065.6|30080.1|30039.7|197
1628812500000|2021-08-12 23:55:00|30097.6|30047.6|30096.3|30046.3|30099.7|30062.6|30077.2|30037.1|265
1628812800000|2021-08-13 00:00:00|30095.6|30045.6|30094.4|30044.4|30099|30059.3|30074.5|30036.4|325
1628813100000|2021-08-13 00:05:00|30094|30044|30080.5|30060.5|30098.8|30063|30076.4|30042.7|302
1628813400000|2021-08-13 00:10:00|30080.2|30060.2|30083.4|30063.4|30098.6|30063.7|30077.8|30044|250
1628813700000|2021-08-13 00:15:00|30082.4|30062.4|30101|30051|30104.4|30062.4|30082.3|30047.2|217
1628814000000|2021-08-13 00:20:00|30101.2|30051.2|30097.9|30047.9|30105.2|30055.2|30096.9|30046.9|215
1628814300000|2021-08-13 00:25:00|30097.6|30047.6|30098|30048|30100.8|30050.8|30096.2|30046.2|183
1628814600000|2021-08-13 00:30:00|30097.9|30047.9|30095.4|30045.4|30100.8|30050.8|30095|30045|254
1628814900000|2021-08-13 00:35:00|30095.5|30045.5|30097.6|30047.6|30099.9|30049.9|30094.6|30044.6|224
1628815200000|2021-08-13 00:40:00|30097.5|30047.5|30099|30049|30101.5|30051.5|30096.5|30046.5|207
1628815500000|2021-08-13 00:45:00|30099.4|30049.4|30097.2|30047.2|30103.3|30053.3|30096.4|30046.4|235
1628815800000|2021-08-13 00:50:00|30097.3|30047.3|30104.2|30054.2|30104.2|30054.2|30095.6|30045.6|289
1628816100000|2021-08-13 00:55:00|30103.9|30053.9|30095.5|30045.5|30104.1|30054.1|30092.9|30042.9|313
1628816400000|2021-08-13 01:00:00|30095.6|30045.6|30094.8|30044.8|30097.9|30047.9|30090.7|30040.7|284
1628816700000|2021-08-13 01:05:00|30094.7|30044.7|30097.7|30047.7|30101|30051|30093|30043|297
1628817000000|2021-08-13 01:10:00|30098.2|30048.2|30096.3|30046.3|30101.3|30051.3|30096.3|30046.3|276
1628817300000|2021-08-13 01:15:00|30096.9|30046.9|30094.1|30044.1|30101.5|30051.5|30093.7|30043.7|258
1628817600000|2021-08-13 01:20:00|30094|30044|30094.8|30044.8|30096.7|30046.7|30093.1|30043.1|214
1628817900000|2021-08-13 01:25:00|30094.9|30044.9|30090.9|30040.9|30095.3|30045.3|30090.3|30040.3|299
1628818200000|2021-08-13 01:30:00|30091.4|30041.4|30085|30035|30091.9|30041.9|30084.8|30034.8|335
1628818500000|2021-08-13 01:35:00|30085.1|30035.1|30088.7|30038.7|30089.2|30039.2|30084.1|30034.1|310
1628818800000|2021-08-13 01:40:00|30088.6|30038.6|30083.4|30033.4|30089.4|30039.4|30082.9|30032.9|246
1628819100000|2021-08-13 01:45:00|30083.3|30033.3|30084.6|30034.6|30086.8|30047.6|30066.9|30031.4|257
1628819400000|2021-08-13 01:50:00|30084.7|30034.7|30086.7|30036.7|30090.3|30040.3|30083.6|30033.6|296
1628819700000|2021-08-13 01:55:00|30085.9|30035.9|30086.8|30036.8|30089.3|30039.3|30085.8|30035.8|238
1628820000000|2021-08-13 02:00:00|30086.9|30036.9|30086.4|30036.4|30090|30040|30085.8|30035.8|170
1628820300000|2021-08-13 02:05:00|30086.2|30036.2|30085.7|30035.7|30089.9|30039.9|30085.3|30035.3|143
1628820600000|2021-08-13 02:10:00|30085.6|30035.6|30084.6|30034.6|30090.1|30040.1|30084.4|30034.4|158
1628820900000|2021-08-13 02:15:00|30084.9|30034.9|30085.2|30035.2|30088|30038|30082.9|30032.9|152
1628821200000|2021-08-13 02:20:00|30084.7|30034.7|30081.5|30031.5|30085.7|30035.7|30080.9|30030.9|160
1628821500000|2021-08-13 02:25:00|30081.1|30031.1|30083.2|30033.2|30084.1|30034.1|30078.4|30028.4|209
1628821800000|2021-08-13 02:30:00|30083.3|30033.3|30088|30038|30088.6|30038.6|30082.1|30032.1|229
1628822100000|2021-08-13 02:35:00|30087.4|30037.4|30086.5|30036.5|30089.4|30039.4|30084.3|30034.3|199
1628822400000|2021-08-13 02:40:00|30086.6|30036.6|30083.5|30033.5|30089.3|30039.3|30083.1|30033.1|215
1628822700000|2021-08-13 02:45:00|30084.8|30034.8|30083.4|30033.4|30088.7|30038.7|30081.1|30031.1|234
1628823000000|2021-08-13 02:50:00|30083.7|30033.7|30081.5|30031.5|30085.4|30035.4|30080.1|30030.1|244
1628823300000|2021-08-13 02:55:00|30081.8|30031.8|30085.1|30035.1|30086.1|30036.1|30079.2|30029.2|349
1628823600000|2021-08-13 03:00:00|30084.6|30034.6|30080.7|30030.7|30085.3|30035.3|30080|30030|267
1628823900000|2021-08-13 03:05:00|30080.8|30030.8|30081.5|30031.5|30084.9|30034.9|30079.8|30029.8|224
1628824200000|2021-08-13 03:10:00|30082.4|30032.4|30085|30035|30086.3|30036.3|30080.1|30030.1|194
1628824500000|2021-08-13 03:15:00|30086.3|30036.3|30086.4|30036.4|30088.4|30038.4|30082.6|30032.6|201
1628824800000|2021-08-13 03:20:00|30086.5|30036.5|30087.1|30037.1|30090.8|30040.8|30085.2|30035.2|285
1628825100000|2021-08-13 03:25:00|30087.5|30037.5|30089.1|30039.1|30091.1|30041.1|30085.2|30035.2|201
1628825400000|2021-08-13 03:30:00|30088.8|30038.8|30088.8|30038.8|30091.5|30057.4|30072.5|30036|500
1628825700000|2021-08-13 03:35:00|30088.9|30038.9|30088.3|30038.3|30090.9|30057.6|30070.3|30034.2|454
1628826000000|2021-08-13 03:40:00|30088.1|30038.1|30086.2|30036.2|30089.2|30052|30070.4|30032.8|263
1628826300000|2021-08-13 03:45:00|30086.4|30036.4|30083.2|30033.2|30088.3|30038.3|30081.6|30031.6|295
1628826600000|2021-08-13 03:50:00|30083.1|30033.1|30082.3|30032.3|30085.9|30048.1|30067.8|30029.6|346
1628826900000|2021-08-13 03:55:00|30082.6|30032.6|30087.6|30037.6|30088.4|30038.4|30080.6|30030.6|315
1628827200000|2021-08-13 04:00:00|30087.4|30037.4|30082.5|30032.5|30087.4|30037.4|30080.7|30030.7|238
1628827500000|2021-08-13 04:05:00|30083.4|30033.4|30083.9|30033.9|30088|30038|30081.1|30031.1|196
1628827800000|2021-08-13 04:10:00|30084.4|30034.4|30084.4|30034.4|30087.7|30037.7|30081.6|30031.6|226
1628828100000|2021-08-13 04:15:00|30084.5|30034.5|30084.8|30034.8|30088.4|30038.4|30083.2|30033.2|193
1628828400000|2021-08-13 04:20:00|30084.6|30034.6|30085.4|30035.4|30087.7|30037.7|30083.2|30033.2|208
1628828700000|2021-08-13 04:25:00|30086.9|30036.9|30085.6|30035.6|30089.2|30039.2|30084|30034|169
1628829000000|2021-08-13 04:30:00|30085.7|30035.7|30088.2|30038.2|30090.5|30040.5|30084.7|30034.7|180
1628829300000|2021-08-13 04:35:00|30088|30038|30088.6|30038.6|30091.2|30041.2|30086.4|30036.4|152
1628829600000|2021-08-13 04:40:00|30088.7|30038.7|30087.1|30037.1|30089.6|30039.6|30086|30036|141
1628829900000|2021-08-13 04:45:00|30087.7|30037.7|30087.4|30037.4|30091|30041|30086|30036|207
1628830200000|2021-08-13 04:50:00|30087.8|30037.8|30088.2|30038.2|30091.2|30041.2|30085.8|30035.8|186
1628830500000|2021-08-13 04:55:00|30087.9|30037.9|30088.4|30038.4|30089.6|30039.6|30084.2|30034.2|212
1628830800000|2021-08-13 05:00:00|30088.3|30038.3|30072.7|30052.7|30090.3|30054.5|30069.9|30035.4|204
1628831100000|2021-08-13 05:05:00|30072.8|30052.8|30076|30056|30091.2|30056|30071.5|30037|194
1628831400000|2021-08-13 05:10:00|30090.6|30040.6|30089.4|30039.4|30091.6|30057.7|30073.1|30038|184
1628831700000|2021-08-13 05:15:00|30089.2|30039.2|30088.7|30038.7|30091.7|30055|30072.8|30036.7|218
1628832000000|2021-08-13 05:20:00|30089.3|30039.3|30090.8|30040.8|30092.9|30057.3|30073.9|30037.4|192
1628832300000|2021-08-13 05:25:00|30090.7|30040.7|30091.2|30041.2|30092.7|30057|30074.1|30038.7|206
1628832600000|2021-08-13 05:30:00|30091.1|30041.1|30089.8|30039.8|30093.5|30057.1|30075|30038.8|213
1628832900000|2021-08-13 05:35:00|30090|30040|30072.2|30052.2|30091.6|30055.1|30071.7|30036.2|206
1628833200000|2021-08-13 05:40:00|30072.8|30052.8|30070.7|30050.7|30088.8|30054.1|30069.1|30035.6|260
1628833500000|2021-08-13 05:45:00|30070.6|30050.6|30072.6|30052.6|30091.5|30057.2|30069.8|30037|267
1628833800000|2021-08-13 05:50:00|30073.8|30053.8|30073.9|30053.9|30089.6|30055.7|30071.9|30034.9|252
1628834100000|2021-08-13 05:55:00|30074.5|30054.5|30076.6|30056.6|30092.6|30058.9|30072.8|30035.8|249
1628834400000|2021-08-13 06:00:00|30075.4|30055.4|30094.5|30044.5|30097.5|30063.8|30074.9|30042.6|293
1628834700000|2021-08-13 06:05:00|30094.1|30044.1|30075.4|30055.4|30094.8|30060.6|30072.7|30037.3|299
1628835000000|2021-08-13 06:10:00|30075.5|30055.5|30063.8|30043.8|30077.1|30057.1|30063.8|30043.8|277
1628835300000|2021-08-13 06:15:00|30063.9|30043.9|30060.9|30040.9|30079.3|30044.9|30055.9|30020.5|447
1628835600000|2021-08-13 06:20:00|30060.8|30040.8|30060.6|30040.6|30074.9|30044|30057.9|30021.7|337
1628835900000|2021-08-13 06:25:00|30061.2|30041.2|30070.7|30020.7|30071.3|30042.1|30053.6|30019.3|424
1628836200000|2021-08-13 06:30:00|30071|30021|30064.9|30044.9|30073.9|30046.1|30053|30021|345
1628836500000|2021-08-13 06:35:00|30064.1|30044.1|30071.7|30051.7|30073.2|30053.2|30063.3|30043.3|367
1628836800000|2021-08-13 06:40:00|30071.6|30051.6|30079.3|30059.3|30083.1|30063.1|30069.5|30049.5|403
1628837100000|2021-08-13 06:45:00|30078.9|30058.9|30077.8|30057.8|30081.2|30061.2|30075.2|30055.2|482
1628837400000|2021-08-13 06:50:00|30078.4|30058.4|30088.3|30068.3|30088.8|30068.8|30077.7|30057.7|419
1628837700000|2021-08-13 06:55:00|30088|30068|30091.1|30071.1|30094.4|30074.4|30086.9|30066.9|439
1628838000000|2021-08-13 07:00:00|30091.6|30071.6|30086.6|30066.6|30105.1|30076|30084.5|30055.1|688
1628838300000|2021-08-13 07:05:00|30086.1|30066.1|30078.6|30058.6|30088.5|30068.5|30069.1|30049.1|588
1628838600000|2021-08-13 07:10:00|30077.9|30057.9|30073.5|30053.5|30097|30061.4|30068.3|30047|524
1628838900000|2021-08-13 07:15:00|30073.4|30053.4|30081.9|30061.9|30086.2|30066.2|30073.4|30053.4|554
1628839200000|2021-08-13 07:20:00|30081.8|30061.8|30074.3|30054.3|30095|30064.4|30072.8|30037.6|570
1628839500000|2021-08-13 07:25:00|30074.2|30054.2|30070.1|30050.1|30088.8|30056|30066.7|30032.3|513
1628839800000|2021-08-13 07:30:00|30070|30050|30058.1|30038.1|30083.6|30050.8|30055.3|30021.8|536
1628840100000|2021-08-13 07:35:00|30057.5|30037.5|30055.4|30035.4|30076|30048.5|30054.1|30019.1|553
1628840400000|2021-08-13 07:40:00|30055.6|30035.6|30056.2|30036.2|30059.5|30039.5|30052.6|30032.6|390
1628840700000|2021-08-13 07:45:00|30055.9|30035.9|30051.8|30031.8|30056.3|30036.3|30049.3|30029.3|384
1628841000000|2021-08-13 07:50:00|30051.7|30031.7|30051.4|30031.4|30056.9|30036.9|30048.3|30028.3|408
1628841300000|2021-08-13 07:55:00|30051.3|30031.3|30056|30036|30059.2|30039.2|30050|30030|458
1628841600000|2021-08-13 08:00:00|30055.5|30035.5|30054.8|30034.8|30057|30037|30050|30030|435
1628841900000|2021-08-13 08:05:00|30054.9|30034.9|30053.4|30033.4|30057.7|30037.7|30051.6|30031.6|435
1628842200000|2021-08-13 08:10:00|30053.5|30033.5|30057.3|30037.3|30058.3|30038.3|30048.8|30028.8|423
1628842500000|2021-08-13 08:15:00|30057.6|30037.6|30057.4|30037.4|30070.4|30041.1|30055.4|30020.4|427
1628842800000|2021-08-13 08:20:00|30058.5|30038.5|30058.6|30038.6|30062.3|30042.3|30056|30036|437
1628843100000|2021-08-13 08:25:00|30058.7|30038.7|30069.5|30049.5|30071.5|30051.5|30058.5|30038.5|370
1628843400000|2021-08-13 08:30:00|30069.6|30049.6|30071.7|30051.7|30072.3|30052.3|30068.5|30048.5|397
1628843700000|2021-08-13 08:35:00|30070.9|30050.9|30068.4|30048.4|30071.9|30051.9|30065|30045|357
1628844000000|2021-08-13 08:40:00|30068.5|30048.5|30059.4|30039.4|30070.9|30050.9|30059.1|30039.1|367
1628844300000|2021-08-13 08:45:00|30059.7|30039.7|30053.5|30033.5|30059.7|30039.7|30053.1|30033.1|422
1628844600000|2021-08-13 08:50:00|30053|30033|30055.4|30035.4|30058.3|30038.3|30050.5|30030.5|434
1628844900000|2021-08-13 08:55:00|30055.1|30035.1|30044.3|30024.3|30055.6|30035.6|30038.9|30018.9|468
1628845200000|2021-08-13 09:00:00|30044.4|30024.4|30045.2|30025.2|30052.2|30032.2|30043|30023|555
1628845500000|2021-08-13 09:05:00|30044.9|30024.9|30053.6|30033.6|30057.5|30037.5|30044.2|30024.2|366
1628845800000|2021-08-13 09:10:00|30054|30034|30048.6|30028.6|30056.7|30036.7|30045.4|30025.4|383
1628846100000|2021-08-13 09:15:00|30048.3|30028.3|30048.7|30028.7|30054.4|30034.4|30046.6|30026.6|438
1628846400000|2021-08-13 09:20:00|30049.2|30029.2|30047.7|30027.7|30049.4|30029.4|30044.3|30024.3|338
1628846700000|2021-08-13 09:25:00|30047.9|30027.9|30048.3|30028.3|30051.7|30031.7|30046.1|30026.1|393
1628847000000|2021-08-13 09:30:00|30048.5|30028.5|30043.9|30023.9|30050.9|30030.9|30043.9|30023.9|355
1628847300000|2021-08-13 09:35:00|30044.5|30024.5|30029.9|30009.9|30044.6|30024.6|30028.2|30008.2|441
1628847600000|2021-08-13 09:40:00|30030.2|30010.2|30026.7|30006.7|30032.7|30012.7|30017.2|29997.2|650
1628847900000|2021-08-13 09:45:00|30026.8|30006.8|30030|30010|30031.4|30011.4|30020.7|30000.7|570
1628848200000|2021-08-13 09:50:00|30030.4|30010.4|30019.3|29999.3|30031|30011|30015.4|29995.4|523
1628848500000|2021-08-13 09:55:00|30018.5|29998.5|30023.6|30003.6|30045.2|30010.7|30018.5|29987.5|441
1628848800000|2021-08-13 10:00:00|30023.4|30003.4|30031.4|30011.4|30042.3|30022.3|30021.6|29984.7|503
1628849100000|2021-08-13 10:05:00|30031.3|30011.3|30024.2|30004.2|30040.8|30020.8|30023.5|30003.5|583
1628849400000|2021-08-13 10:10:00|30024.1|30004.1|30026.2|30006.2|30030.9|30010.9|30023.6|30003.6|507
1628849700000|2021-08-13 10:15:00|30026|30006|30023.1|30003.1|30030.8|30010.8|30022.1|30002.1|442
1628850000000|2021-08-13 10:20:00|30023|30003|30025.3|30005.3|30027.7|30007.7|30021.9|30001.9|333
1628850300000|2021-08-13 10:25:00|30025.2|30005.2|30025.1|30005.1|30029.7|30009.7|30023.4|30003.4|376
1628850600000|2021-08-13 10:30:00|30025.2|30005.2|30023.4|30003.4|30028.4|30008.4|30022.4|30002.4|358
1628850900000|2021-08-13 10:35:00|30023.3|30003.3|30032.4|30012.4|30033.8|30013.8|30021.5|30001.5|365
1628851200000|2021-08-13 10:40:00|30032.5|30012.5|30042.2|30022.2|30043.8|30023.8|30027.5|30007.5|510
1628851500000|2021-08-13 10:45:00|30042.1|30022.1|30044|30024|30046.6|30026.6|30041.4|30021.4|319
1628851800000|2021-08-13 10:50:00|30043.9|30023.9|30041.2|30021.2|30047.3|30027.3|30039|30019|368
1628852100000|2021-08-13 10:55:00|30041.1|30021.1|30036.5|30016.5|30041.1|30021.1|30035.2|30015.2|291
1628852400000|2021-08-13 11:00:00|30035.8|30015.8|30032.7|30012.7|30036.5|30016.5|30031|30011|443
1628852700000|2021-08-13 11:05:00|30033.1|30013.1|30022.7|30002.7|30038.1|30018.1|30022.1|30002.1|447
1628853000000|2021-08-13 11:10:00|30021.5|30001.5|30035|30015|30037.3|30017.3|30021.5|30001.5|386
1628853300000|2021-08-13 11:15:00|30034.9|30014.9|30026.8|30006.8|30037.5|30017.5|30018.8|29998.8|461
1628853600000|2021-08-13 11:20:00|30027.7|30007.7|30032.1|30012.1|30034.4|30014.4|30024.6|30004.6|477
1628853900000|2021-08-13 11:25:00|30032|30012|30023.8|30003.8|30033.3|30013.3|30021.7|30001.7|440
1628854200000|2021-08-13 11:30:00|30023.6|30003.6|30012.3|29992.3|30024.1|30004.1|30009.1|29989.1|569
1628854500000|2021-08-13 11:35:00|30012.5|29992.5|30011|29991|30015.7|29995.7|30006.3|29986.3|589
1628854800000|2021-08-13 11:40:00|30011.3|29991.3|30013.8|29993.8|30016.7|29996.7|30003.2|29983.2|591
1628855100000|2021-08-13 11:45:00|30012.5|29992.5|30033.3|30013.3|30038.5|30018.5|30007.7|29987.7|642
1628855400000|2021-08-13 11:50:00|30033.5|30013.5|30026.2|30006.2|30036.1|30016.1|30021.8|30001.8|572
1628855700000|2021-08-13 11:55:00|30026.6|30006.6|30029.5|30009.5|30031.5|30011.5|30020.6|30000.6|603
1628856000000|2021-08-13 12:00:00|30029.1|30009.1|30011.4|29991.4|30029.1|30009.1|30010|29990|574
1628856300000|2021-08-13 12:05:00|30011.1|29991.1|30017.1|29997.1|30026.7|30006.7|30009.6|29989.6|534
1628856600000|2021-08-13 12:10:00|30017.2|29997.2|30018.8|29998.8|30025.6|30005.6|30014.8|29994.8|613
1628856900000|2021-08-13 12:15:00|30019.5|29999.5|30034.4|30014.4|30035.9|30015.9|30017.6|29997.6|622
1628857200000|2021-08-13 12:20:00|30035.1|30015.1|30022.4|30002.4|30040.9|30015.4|30017.7|29984|605
1628857500000|2021-08-13 12:25:00|30022.2|30002.2|30020.1|30000.1|30025.5|30005.5|30013.8|29993.8|481
1628857800000|2021-08-13 12:30:00|30020.2|30000.2|30017.1|29997.1|30022.5|30002.5|30009.8|29989.8|489
1628858100000|2021-08-13 12:35:00|30016.7|29996.7|30002.9|29982.9|30016.9|29996.9|29994.4|29974.4|578
1628858400000|2021-08-13 12:40:00|30002|29982|29998.7|29978.7|30006.3|29986.3|29993.3|29973.3|593
1628858700000|2021-08-13 12:45:00|29998.2|29978.2|30005|29985|30006.6|29986.6|29995.1|29975.1|447
1628859000000|2021-08-13 12:50:00|30005.3|29985.3|30007.9|29987.9|30014.3|29994.3|30005.1|29985.1|466
1628859300000|2021-08-13 12:55:00|30007.8|29987.8|29999.6|29979.6|30010.9|29990.9|29997.9|29977.9|450
1628859600000|2021-08-13 13:00:00|29999.3|29979.3|30004.2|29984.2|30007.5|29987.5|29999|29979|478
1628859900000|2021-08-13 13:05:00|30003.5|29983.5|30006.9|29986.9|30008.4|29988.4|29996|29976|569
1628860200000|2021-08-13 13:10:00|30006.7|29986.7|30000.6|29980.6|30012.1|29992.1|29999.2|29979.2|460
1628860500000|2021-08-13 13:15:00|30000.8|29980.8|29983.4|29963.4|30000.9|29980.9|29980.3|29960.3|595
1628860800000|2021-08-13 13:20:00|29983.6|29963.6|29991|29971|29993.9|29973.9|29983.6|29963.6|452
1628861100000|2021-08-13 13:25:00|29991.7|29971.7|29993.5|29973.5|29994.3|29974.3|29983.7|29963.7|548
1628861400000|2021-08-13 13:30:00|29994|29974|30002.9|29982.9|30004.2|29984.2|29988.5|29968.5|846
1628861700000|2021-08-13 13:35:00|30003|29983|29998.5|29978.5|30004.6|29984.6|29993.2|29973.2|612
1628862000000|2021-08-13 13:40:00|29998.4|29978.4|29992.7|29972.7|30000.1|29980.1|29991|29971|463
1628862300000|2021-08-13 13:45:00|29992.6|29972.6|29982.5|29962.5|29994.2|29974.2|29982.1|29962.1|535
1628862600000|2021-08-13 13:50:00|29982.4|29962.4|29993.6|29973.6|29993.6|29973.6|29980.7|29960.7|563
1628862900000|2021-08-13 13:55:00|29993.4|29973.4|29992.6|29972.6|29999.5|29979.5|29989|29969|474
1628863200000|2021-08-13 14:00:00|29992.5|29972.5|29985.7|29965.7|29996.6|29976.6|29970.4|29950.4|769
1628863500000|2021-08-13 14:05:00|29985.9|29965.9|29961|29941|29985.9|29965.9|29960.1|29940.1|752
1628863800000|2021-08-13 14:10:00|29960.7|29940.7|29950|29930|29961.7|29941.7|29949|29929|740
1628864100000|2021-08-13 14:15:00|29949.8|29929.8|29923.4|29903.4|29949.9|29929.9|29916.9|29896.9|817
1628864400000|2021-08-13 14:20:00|29923.7|29903.7|29928.1|29908.1|29928.4|29908.4|29917|29897|664
1628864700000|2021-08-13 14:25:00|29928.2|29908.2|29947.6|29927.6|29948.2|29928.2|29927|29907|723
1628865000000|2021-08-13 14:30:00|29946.4|29926.4|29939.5|29919.5|29948.6|29928.6|29938.7|29918.7|672
1628865300000|2021-08-13 14:35:00|29939.2|29919.2|29950.4|29930.4|29955.7|29935.7|29935|29915|645
1628865600000|2021-08-13 14:40:00|29950.5|29930.5|29941.5|29921.5|29953.9|29933.9|29940.2|29920.2|563
1628865900000|2021-08-13 14:45:00|29941.2|29921.2|29936.3|29916.3|29942.2|29922.2|29933.5|29913.5|540
1628866200000|2021-08-13 14:50:00|29935.6|29915.6|29933.3|29913.3|29947.2|29927.2|29932|29912|636
1628866500000|2021-08-13 14:55:00|29932|29912|29932|29912|29934.8|29914.8|29919.8|29899.8|766
1628866800000|2021-08-13 15:00:00|29931.4|29911.4|29911.5|29891.5|29939.9|29919.9|29906.5|29886.5|729
1628867100000|2021-08-13 15:05:00|29911.6|29891.6|29915.9|29895.9|29922.6|29902.6|29911.5|29891.5|564
1628867400000|2021-08-13 15:10:00|29915.3|29895.3|29908|29888|29918.1|29898.1|29904.8|29884.8|499
1628867700000|2021-08-13 15:15:00|29908.1|29888.1|29900|29880|29908.5|29888.5|29898.7|29878.7|542
1628868000000|2021-08-13 15:20:00|29899.8|29879.8|29893.3|29873.3|29901.7|29881.7|29892.1|29872.1|526
1628868300000|2021-08-13 15:25:00|29893.6|29873.6|29901.2|29881.2|29906.8|29886.8|29893.2|29873.2|561
1628868600000|2021-08-13 15:30:00|29900.8|29880.8|29896.6|29876.6|29906.4|29886.4|29895.2|29875.2|528
1628868900000|2021-08-13 15:35:00|29897.2|29877.2|29900.6|29880.6|29900.7|29880.7|29893.6|29873.6|490
1628869200000|2021-08-13 15:40:00|29900.7|29880.7|29897.5|29877.5|29902.7|29882.7|29893.8|29873.8|456
1628869500000|2021-08-13 15:45:00|29897.8|29877.8|29902.5|29882.5|29922.3|29889.9|29895.6|29871.3|478
1628869800000|2021-08-13 15:50:00|29902.7|29882.7|29902|29882|29904.8|29884.8|29898.9|29878.9|447
1628870100000|2021-08-13 15:55:00|29902.3|29882.3|29900.8|29880.8|29908.7|29888.7|29896.7|29876.7|494
1628870400000|2021-08-13 16:00:00|29900.3|29880.3|29921.9|29871.9|29926|29892.3|29897.5|29862.2|565
1628870700000|2021-08-13 16:05:00|29907.8|29887.8|29907.6|29887.6|29925.3|29893.1|29901.7|29864.1|648
1628871000000|2021-08-13 16:10:00|29906.1|29886.1|29893.3|29873.3|29922.7|29889|29890.9|29854.8|584
1628871300000|2021-08-13 16:15:00|29891.7|29871.7|29890.7|29870.7|29894.8|29874.8|29886|29866|430
1628871600000|2021-08-13 16:20:00|29891.5|29871.5|29886.1|29866.1|29903|29873.7|29884|29850.4|472
1628871900000|2021-08-13 16:25:00|29885.3|29865.3|29880.8|29860.8|29887.2|29867.2|29880.1|29860.1|458
1628872200000|2021-08-13 16:30:00|29880.9|29860.9|29877.7|29857.7|29883.1|29863.1|29871.9|29851.9|554
1628872500000|2021-08-13 16:35:00|29876.1|29856.1|29882|29862|29886.6|29866.6|29872.9|29852.9|539
1628872800000|2021-08-13 16:40:00|29881.5|29861.5|29881.1|29861.1|29886.7|29866.7|29877.9|29857.9|465
1628873100000|2021-08-13 16:45:00|29881.5|29861.5|29885.5|29865.5|29887.8|29867.8|29880|29860|450
1628873400000|2021-08-13 16:50:00|29885.9|29865.9|29889.1|29869.1|29890|29870|29884.5|29864.5|375
1628873700000|2021-08-13 16:55:00|29889.2|29869.2|29885.6|29865.6|29889.3|29869.3|29880.7|29860.7|422
1628874000000|2021-08-13 17:00:00|29885.7|29865.7|29886.2|29866.2|29889.8|29869.8|29884|29864|473
1628874300000|2021-08-13 17:05:00|29885.9|29865.9|29890.3|29870.3|29891.6|29871.6|29885.7|29865.7|360
1628874600000|2021-08-13 17:10:00|29890.5|29870.5|29887.1|29867.1|29892.5|29872.5|29885.5|29865.5|346
1628874900000|2021-08-13 17:15:00|29887.2|29867.2|29886.1|29866.1|29888.4|29868.4|29882.2|29862.2|382
1628875200000|2021-08-13 17:20:00|29886.2|29866.2|29886.3|29866.3|29901.2|29870.2|29884.9|29849.9|371
1628875500000|2021-08-13 17:25:00|29886.2|29866.2|29887.7|29867.7|29891.3|29871.3|29882.5|29862.5|365
1628875800000|2021-08-13 17:30:00|29888.4|29868.4|29886.8|29866.8|29891|29871|29885.8|29865.8|354
1628876100000|2021-08-13 17:35:00|29886.7|29866.7|29885.5|29865.5|29888.3|29868.3|29883.5|29863.5|342
1628876400000|2021-08-13 17:40:00|29885.7|29865.7|29887.3|29867.3|29887.6|29867.6|29882.7|29862.7|319
1628876700000|2021-08-13 17:45:00|29886.2|29866.2|29885.2|29865.2|29887.6|29867.6|29882.6|29862.6|325
1628877000000|2021-08-13 17:50:00|29885.3|29865.3|29885.9|29865.9|29887.1|29867.1|29882.8|29862.8|402
1628877300000|2021-08-13 17:55:00|29885.5|29865.5|29887.7|29867.7|29891.5|29871.5|29885.3|29865.3|321
1628877600000|2021-08-13 18:00:00|29887.8|29867.8|29889.2|29869.2|29890|29870|29886.5|29866.5|336
1628877900000|2021-08-13 18:05:00|29888.9|29868.9|29887.2|29867.2|29891|29871|29886.1|29866.1|281
1628878200000|2021-08-13 18:10:00|29887.1|29867.1|29886.7|29866.7|29889.1|29869.1|29884.5|29864.5|316
1628878500000|2021-08-13 18:15:00|29886.8|29866.8|29886.9|29866.9|29889.1|29869.1|29884.3|29864.3|301
1628878800000|2021-08-13 18:20:00|29887.1|29867.1|29891|29871|29905.3|29872.1|29885.2|29854.3|391
1628879100000|2021-08-13 18:25:00|29890.6|29870.6|29889.5|29869.5|29905.3|29871.5|29887.4|29853.3|343
1628879400000|2021-08-13 18:30:00|29890.1|29870.1|29891.5|29871.5|29905.9|29872.8|29887.3|29853.1|292
1628879700000|2021-08-13 18:35:00|29891.6|29871.6|29892.2|29872.2|29907.5|29874.3|29888.2|29851.8|374
1628880000000|2021-08-13 18:40:00|29890.9|29870.9|29893.8|29873.8|29906.6|29873.8|29886.3|29851.6|455
1628880300000|2021-08-13 18:45:00|29894.5|29874.5|29906.4|29856.4|29913.5|29878.1|29888|29853.9|496
1628880600000|2021-08-13 18:50:00|29891.7|29871.7|29913.4|29863.4|29913.7|29879.8|29890.8|29858.8|452
1628880900000|2021-08-13 18:55:00|29913.5|29863.5|29906.6|29856.6|29914.2|29879.9|29892|29856.5|517
1628881200000|2021-08-13 19:00:00|29907.4|29857.4|29910.3|29860.3|29911.8|29876.9|29891.9|29855.8|432
1628881500000|2021-08-13 19:05:00|29910.2|29860.2|29908.4|29858.4|29911.6|29876.1|29892.5|29856.2|333
1628881800000|2021-08-13 19:10:00|29908.2|29858.2|29894.2|29874.2|29910.2|29875.8|29892.9|29857.2|261
1628882100000|2021-08-13 19:15:00|29893.9|29873.9|29905.9|29855.9|29909|29875.1|29891.2|29854.3|293
1628882400000|2021-08-13 19:20:00|29905.7|29855.7|29902.2|29852.2|29907.3|29873.1|29886.9|29851.3|344
1628882700000|2021-08-13 19:25:00|29902.1|29852.1|29894.8|29844.8|29902.6|29869.6|29874.1|29836.7|561
1628883000000|2021-08-13 19:30:00|29894.5|29844.5|29893.4|29843.4|29899.7|29858.8|29878.7|29843.3|422
1628883300000|2021-08-13 19:35:00|29893.9|29843.9|29895.6|29845.6|29898.2|29862.8|29879.4|29838.6|358
1628883600000|2021-08-13 19:40:00|29895.2|29845.2|29902.6|29852.6|29904.1|29868.6|29882.9|29845|385
1628883900000|2021-08-13 19:45:00|29902.4|29852.4|29899.4|29849.4|29903|29853|29892.3|29842.3|397
1628884200000|2021-08-13 19:50:00|29898.7|29848.7|29886.4|29836.4|29902.1|29852.1|29885.1|29835.1|442
1628884500000|2021-08-13 19:55:00|29888.1|29838.1|29893.4|29843.4|29900.3|29850.3|29886.3|29836.3|650
1628884800000|2021-08-13 20:00:00|29893.5|29843.5|29901.5|29851.5|29906.3|29856.3|29893|29843|488
1628885100000|2021-08-13 20:05:00|29902.6|29852.6|29901.4|29851.4|29906.4|29856.4|29895|29845|246
1628885400000|2021-08-13 20:10:00|29901.6|29851.6|29895.3|29845.3|29905.1|29855.1|29893.3|29843.3|274
1628885700000|2021-08-13 20:15:00|29895.2|29845.2|29897.4|29847.4|29903.6|29853.6|29890.6|29840.6|225
1628886000000|2021-08-13 20:20:00|29897.5|29847.5|29900.2|29850.2|29902.8|29852.8|29891.9|29841.9|261
1628886300000|2021-08-13 20:25:00|29900.5|29850.5|29899.3|29849.3|29902.6|29852.6|29888.3|29838.3|245
1628886600000|2021-08-13 20:30:00|29899|29849|29895.2|29845.2|29902.2|29852.2|29890.3|29840.3|222
1628886900000|2021-08-13 20:35:00|29894.9|29844.9|29899.3|29849.3|29901.5|29851.5|29887.7|29837.7|247
1628887200000|2021-08-13 20:40:00|29899.5|29849.5|29895.4|29845.4|29917.8|29852.1|29884.1|29828.8|234
1628887500000|2021-08-13 20:45:00|29896.2|29846.2|29921.5|29823.2|29930.2|29865.9|29884.7|29810.3|310
1628887800000|2021-08-13 20:50:00|29923.8|29841.2|29919|29812|29947.2|29862.8|29895.2|29799.7|388
1628888100000|2021-08-13 20:55:00|29918.9|29811.9|29918.1|29811.1|29937.3|29830.3|29911.9|29804.9|315
1629057600000|2021-08-15 20:00:00|29944.4|29837.4|29965.4|29864|29965.4|29864|29944.4|29827.4|3
1629060900000|2021-08-15 20:55:00|29950|29828|29950|29828|29950|29828|29950|29828|1
1629061200000|2021-08-15 21:00:00|29960|29851.4|29942.3|29872.3|29960|29882.9|29942.3|29835|14
1629061500000|2021-08-15 21:05:00|29936.5|29866.5|29942.3|29872.3|29952|29872.3|29929.8|29834|27
1629061800000|2021-08-15 21:10:00|29938.5|29868.5|29930.7|29860.7|29942.3|29872.3|29923.6|29853.6|54
1629062100000|2021-08-15 21:15:00|29930.3|29860.3|29926.2|29856.2|29937.9|29867.9|29926.2|29856.2|68
1629062400000|2021-08-15 21:20:00|29926.4|29856.4|29927.9|29857.9|29941.8|29871.8|29924.4|29835.4|77
1629062700000|2021-08-15 21:25:00|29927.8|29857.8|29928.3|29858.3|29938.1|29868.1|29926.2|29856.2|64
1629063000000|2021-08-15 21:30:00|29928.4|29858.4|29927.4|29857.4|29941.7|29871.7|29924.4|29854.4|108
1629063300000|2021-08-15 21:35:00|29927.1|29857.1|29927|29857|29941.7|29871.7|29922.7|29852.7|134
1629063600000|2021-08-15 21:40:00|29927.2|29857.2|29930.9|29860.9|29932.4|29862.4|29926.4|29856.4|74
1629063900000|2021-08-15 21:45:00|29928.4|29858.4|29931|29861|29942.6|29872.6|29922.3|29834.3|132
1629064200000|2021-08-15 21:50:00|29928.5|29858.5|29934|29864|29949.6|29868.2|29924|29840.5|98
1629064500000|2021-08-15 21:55:00|29931.6|29861.6|29934.3|29864.3|29946.6|29876.6|29926.9|29835.9|51
1629064800000|2021-08-15 22:00:00|29932.5|29862.5|29916.8|29846.8|29943|29862.5|29911.5|29826.9|445
1629065100000|2021-08-15 22:05:00|29929.4|29830.8|29917.2|29847.2|29933.1|29849.7|29912.9|29828.5|245
1629065400000|2021-08-15 22:10:00|29917.3|29847.3|29943.1|29832.6|29948.4|29859.8|29914.9|29787.9|179
1629065700000|2021-08-15 22:15:00|29939.6|29821.7|29918|29857.3|29942.2|29869.4|29905.7|29803.7|235
1629066000000|2021-08-15 22:20:00|29931.2|29865.2|29924.9|29867.9|29937.8|29872.1|29911.7|29850.8|150
1629066300000|2021-08-15 22:25:00|29927.7|29868.8|29935|29870.1|29943.6|29875.3|29911.2|29851.6|256
1629066600000|2021-08-15 22:30:00|29933.9|29869.9|29936.4|29869.9|29949.1|29877.6|29917.6|29858.2|297
1629066900000|2021-08-15 22:35:00|29935.9|29871.4|29926.1|29861.5|29947.2|29877.3|29915.7|29857.7|175
1629067200000|2021-08-15 22:40:00|29927.7|29864.4|29944.3|29872.8|29944.6|29875.7|29915.8|29855.2|193
1629067500000|2021-08-15 22:45:00|29934.1|29869.5|29922.2|29865.3|29947.9|29876.4|29919.7|29851.1|202
1629067800000|2021-08-15 22:50:00|29922.8|29865.5|29931.9|29870.9|29944.1|29873|29915.1|29860.5|225
1629068100000|2021-08-15 22:55:00|29934.6|29871.4|29922.6|29870.4|29945.7|29874.5|29915.8|29864.3|243
1629068400000|2021-08-15 23:00:00|29921.1|29871.1|29922|29869.1|29926.1|29874.5|29916.5|29866.5|218
1629068700000|2021-08-15 23:05:00|29923.2|29868.6|29916.4|29865.5|29924.9|29870.5|29911.9|29860.6|257
1629069000000|2021-08-15 23:10:00|29916.1|29866.1|29917.3|29867.3|29920.4|29868|29911.6|29861.6|203
1629069300000|2021-08-15 23:15:00|29916.1|29866.1|29917.4|29867.4|29921|29869.5|29912.5|29862.5|194
1629069600000|2021-08-15 23:20:00|29918.6|29868.6|29921.3|29866.4|29925.5|29872.8|29915.5|29865.5|190
1629069900000|2021-08-15 23:25:00|29921.9|29867.7|29917|29867|29923.8|29872.1|29913.2|29863.2|168
1629070200000|2021-08-15 23:30:00|29917.2|29867.2|29923.9|29867.8|29923.9|29871.3|29915|29865|215
1629070500000|2021-08-15 23:35:00|29921.6|29866.2|29919.4|29867.6|29925.1|29872.1|29912.2|29862.2|196
1629070800000|2021-08-15 23:40:00|29919.7|29867.4|29923.2|29873.2|29927|29873.2|29916.7|29866.7|266
1629071100000|2021-08-15 23:45:00|29920.3|29870.3|29920.3|29870.3|29928.4|29874.9|29917.4|29867.4|219
1629071400000|2021-08-15 23:50:00|29919.7|29869.7|29922.5|29872.5|29929.7|29875.1|29919.7|29868.3|217
1629071700000|2021-08-15 23:55:00|29924.6|29874.6|29919.3|29869.3|29928.6|29875.8|29915.4|29865.4|196
1629072000000|2021-08-16 00:00:00|29919.5|29869.5|29894.5|29833.6|29922.1|29870.1|29886.9|29827.6|438
1629072300000|2021-08-16 00:05:00|29897.9|29834.1|29912.8|29862.8|29914.3|29864.3|29886.6|29832|357
1629072600000|2021-08-16 00:10:00|29912.7|29862.7|29913.8|29863.8|29915.6|29865.6|29908.5|29858.5|345
1629072900000|2021-08-16 00:15:00|29913.9|29863.9|29905.5|29855.5|29915.2|29865.2|29904.2|29854.2|394
1629073200000|2021-08-16 00:20:00|29905.9|29855.9|29910.1|29860.1|29910.7|29860.7|29905.5|29855.5|243
1629073500000|2021-08-16 00:25:00|29910.3|29860.3|29909.3|29859.3|29912.8|29862.8|29907|29857|241
1629073800000|2021-08-16 00:30:00|29909.7|29859.7|29912.2|29862.2|29913.6|29863.6|29904.6|29854.6|294
1629074100000|2021-08-16 00:35:00|29911.8|29861.8|29915|29865|29915.7|29865.7|29909.1|29859.1|236
1629074400000|2021-08-16 00:40:00|29915.1|29865.1|29909.3|29859.3|29915.9|29865.9|29905.9|29855.9|263
1629074700000|2021-08-16 00:45:00|29908.8|29858.8|29906.4|29856.4|29911|29861|29902.7|29852.7|252
1629075000000|2021-08-16 00:50:00|29906.6|29856.6|29910.2|29860.2|29912.8|29862.8|29905.8|29855.8|423
1629075300000|2021-08-16 00:55:00|29908.9|29858.9|29906.1|29856.1|29911.3|29861.3|29902.6|29852.6|367
1629075600000|2021-08-16 01:00:00|29906|29856|29908.7|29858.7|29909.5|29859.5|29902.1|29852.1|423
1629075900000|2021-08-16 01:05:00|29908.2|29858.2|29907.8|29857.8|29910.2|29860.2|29900.6|29850.6|356
1629076200000|2021-08-16 01:10:00|29907.9|29857.9|29904|29854|29907.9|29857.9|29896.9|29846.9|285
1629076500000|2021-08-16 01:15:00|29903.9|29853.9|29903.6|29853.6|29904.7|29854.7|29896.9|29846.9|314
1629076800000|2021-08-16 01:20:00|29903.1|29853.1|29903.4|29853.4|29904.2|29854.2|29899.3|29849.3|264
1629077100000|2021-08-16 01:25:00|29903.3|29853.3|29900|29850|29904.5|29854.5|29897.3|29847.3|247
1629077400000|2021-08-16 01:30:00|29900.2|29850.2|29900.2|29850.2|29903|29853|29897.2|29847.2|357
1629077700000|2021-08-16 01:35:00|29900.4|29850.4|29900.8|29850.8|29902.5|29852.5|29897.1|29847.1|306
1629078000000|2021-08-16 01:40:00|29901.2|29851.2|29895.5|29845.5|29901.8|29851.8|29892|29842|354
1629078300000|2021-08-16 01:45:00|29896.2|29846.2|29893.5|29843.5|29898.9|29848.9|29891.9|29841.9|335
1629078600000|2021-08-16 01:50:00|29892.6|29842.6|29896.1|29846.1|29897.6|29847.6|29889.9|29839.9|305
1629078900000|2021-08-16 01:55:00|29896.4|29846.4|29898.9|29848.9|29899.9|29849.9|29891.9|29841.9|346
1629079200000|2021-08-16 02:00:00|29898.7|29848.7|29894.3|29844.3|29904.5|29854.5|29893.9|29843.9|388
1629079500000|2021-08-16 02:05:00|29894.2|29844.2|29896.2|29846.2|29899.4|29849.4|29892|29842|364
1629079800000|2021-08-16 02:10:00|29895.9|29845.9|29896|29846|29898.1|29848.1|29890.1|29840.1|322
1629080100000|2021-08-16 02:15:00|29896.3|29846.3|29901.5|29851.5|29901.5|29851.5|29894.4|29844.4|261
1629080400000|2021-08-16 02:20:00|29900.4|29850.4|29902.7|29852.7|29903.5|29853.5|29895.7|29845.7|281
1629080700000|2021-08-16 02:25:00|29902.3|29852.3|29904.3|29854.3|29904.7|29854.7|29897.3|29847.3|307
1629081000000|2021-08-16 02:30:00|29901.5|29851.5|29901.6|29851.6|29906|29856|29896.7|29846.7|277
1629081300000|2021-08-16 02:35:00|29901.4|29851.4|29902.9|29852.9|29905.1|29855.1|29898.3|29848.3|290
1629081600000|2021-08-16 02:40:00|29903.1|29853.1|29905.2|29855.2|29906.2|29856.2|29899.2|29849.2|237
1629081900000|2021-08-16 02:45:00|29905.3|29855.3|29900.5|29850.5|29905.5|29855.5|29897.8|29847.8|289
1629082200000|2021-08-16 02:50:00|29900.2|29850.2|29899.8|29849.8|29902.6|29852.6|29895.5|29845.5|272
1629082500000|2021-08-16 02:55:00|29900.5|29850.5|29900.5|29850.5|29904.4|29854.4|29898.3|29848.3|277
1629082800000|2021-08-16 03:00:00|29902|29852|29908.4|29858.4|29909.5|29859.5|29901.1|29851.1|297
1629083100000|2021-08-16 03:05:00|29908.2|29858.2|29911.9|29861.9|29914.3|29864.3|29906.6|29856.6|340
1629083400000|2021-08-16 03:10:00|29911.7|29861.7|29912.4|29862.4|29916.4|29866.4|29909.4|29859.4|333
1629083700000|2021-08-16 03:15:00|29913.7|29863.7|29911.5|29861.5|29918|29868|29910.3|29860.3|355
1629084000000|2021-08-16 03:20:00|29913.2|29863.2|29915|29865|29917.3|29867.3|29910.6|29860.6|362
1629084300000|2021-08-16 03:25:00|29916.2|29866.2|29913|29863|29917.5|29867.5|29910.9|29860.9|297
1629084600000|2021-08-16 03:30:00|29912.2|29862.2|29919.5|29869.5|29920|29870|29908.9|29858.9|311
1629084900000|2021-08-16 03:35:00|29919|29869|29917.5|29867.5|29920.1|29870.1|29914.1|29864.1|250
1629085200000|2021-08-16 03:40:00|29918.9|29868.9|29917.8|29867.8|29920.8|29870.8|29913.7|29863.7|239
1629085500000|2021-08-16 03:45:00|29917.4|29867.4|29916.1|29866.1|29919.2|29869.2|29913.3|29863.3|289
1629085800000|2021-08-16 03:50:00|29914.3|29864.3|29918.9|29868.9|29920.1|29870.1|29912|29862|296
1629086100000|2021-08-16 03:55:00|29919|29869|29918.6|29868.6|29920.2|29870.2|29913.9|29863.9|282
1629086400000|2021-08-16 04:00:00|29919.1|29869.1|29917.1|29867.1|29920.8|29870.8|29915.5|29865.5|250
1629086700000|2021-08-16 04:05:00|29917.9|29867.9|29918.8|29868.8|29921.5|29871.5|29915.2|29865.2|233
1629087000000|2021-08-16 04:10:00|29919|29869|29918.2|29868.2|29920.8|29870.8|29912.9|29862.9|226
1629087300000|2021-08-16 04:15:00|29917.6|29867.6|29914.4|29864.4|29919.9|29869.9|29912.2|29862.2|176
1629087600000|2021-08-16 04:20:00|29914.5|29864.5|29915.1|29865.1|29919.3|29869.3|29911.4|29861.4|213
1629087900000|2021-08-16 04:25:00|29915.4|29865.4|29917|29867|29920.1|29870.1|29912.6|29862.6|243
1629088200000|2021-08-16 04:30:00|29916.8|29866.8|29909.8|29859.8|29920.7|29870.7|29908.1|29858.1|848
1629088500000|2021-08-16 04:35:00|29910|29860|29910|29860|29913.2|29863.2|29907|29857|983
1629088800000|2021-08-16 04:40:00|29909.4|29859.4|29911.2|29861.2|29913.1|29863.1|29907.2|29857.2|1002
1629089100000|2021-08-16 04:45:00|29911.8|29861.8|29911.1|29861.1|29914.1|29864.1|29908.7|29858.7|981
1629089400000|2021-08-16 04:50:00|29911|29861|29907.6|29857.6|29912.5|29862.5|29905.3|29855.3|1028
1629089700000|2021-08-16 04:55:00|29907.3|29857.3|29907.5|29857.5|29909.4|29859.4|29904.7|29854.7|1008
1629090000000|2021-08-16 05:00:00|29907.8|29857.8|29911.7|29861.7|29913.4|29863.4|29907.7|29857.7|947
1629090300000|2021-08-16 05:05:00|29911.4|29861.4|29913.1|29863.1|29914.6|29864.6|29910.3|29860.3|991
1629090600000|2021-08-16 05:10:00|29912.9|29862.9|29916.6|29866.6|29917.7|29867.7|29911.9|29861.9|982
1629090900000|2021-08-16 05:15:00|29916.9|29866.9|29916.2|29866.2|29918.6|29868.6|29913.8|29863.8|983
1629091200000|2021-08-16 05:20:00|29916|29866|29914.8|29864.8|29916.7|29866.7|29912.4|29862.4|819
1629091500000|2021-08-16 05:25:00|29914.9|29864.9|29915.8|29865.8|29917.7|29867.7|29913.5|29863.5|274
1629091800000|2021-08-16 05:30:00|29914.3|29864.3|29914.7|29864.7|29918.6|29868.6|29913.8|29863.8|330
1629092100000|2021-08-16 05:35:00|29914.8|29864.8|29918.7|29868.7|29920.9|29870.9|29914.8|29864.8|358
1629092400000|2021-08-16 05:40:00|29918.9|29868.9|29923.5|29873.5|29925.1|29875.1|29918.1|29868.1|312
1629092700000|2021-08-16 05:45:00|29923.4|29873.4|29924.7|29874.7|29927.1|29877.1|29922.6|29872.6|312
1629093000000|2021-08-16 05:50:00|29924.5|29874.5|29926.5|29876.5|29927|29877|29921.6|29871.6|352
1629093300000|2021-08-16 05:55:00|29926.6|29876.6|29933.1|29883.1|29933.1|29883.1|29923.4|29873.4|375
1629093600000|2021-08-16 06:00:00|29930.8|29880.8|29921.1|29871.1|29930.8|29889|29902.4|29866.7|460
1629093900000|2021-08-16 06:05:00|29920.6|29870.6|29925.9|29875.9|29928.7|29891|29906.5|29870.3|479
1629094200000|2021-08-16 06:10:00|29926.2|29876.2|29928.4|29878.4|29930.9|29897|29909.3|29872|439
1629094500000|2021-08-16 06:15:00|29928.1|29878.1|29925.7|29875.7|29929.2|29895|29908.6|29874|394
1629094800000|2021-08-16 06:20:00|29925.8|29875.8|29921.6|29871.6|29927|29892.4|29907.6|29870.8|354
1629095100000|2021-08-16 06:25:00|29923.3|29873.3|29916.3|29866.3|29925.6|29889.6|29899.7|29863.6|502
1629095400000|2021-08-16 06:30:00|29915.9|29865.9|29903.8|29883.8|29916.4|29886.3|29895.4|29865.9|601
1629095700000|2021-08-16 06:35:00|29903.9|29883.9|29916.3|29896.3|29918.9|29898.9|29903.9|29883.9|429
1629096000000|2021-08-16 06:40:00|29916.8|29896.8|29909.4|29889.4|29919.9|29899.9|29908|29888|435
1629096300000|2021-08-16 06:45:00|29909.6|29889.6|29915.9|29895.9|29919.2|29899.2|29907.1|29887.1|526
1629096600000|2021-08-16 06:50:00|29915.6|29895.6|29934.1|29914.1|30015.8|29914.7|29912.1|29887.6|639
1629096900000|2021-08-16 06:55:00|29934.6|29914.6|29925|29905|29935.8|29915.8|29920.8|29900.8|617
1629097200000|2021-08-16 07:00:00|29924.6|29904.6|29911.2|29891.2|29929.6|29909.6|29907.6|29887.6|652
1629097500000|2021-08-16 07:05:00|29911.1|29891.1|29904.9|29884.9|29914.6|29894.6|29903.6|29883.6|586
1629097800000|2021-08-16 07:10:00|29904.2|29884.2|29897|29877|29910.2|29890.2|29895.9|29875.9|620
1629098100000|2021-08-16 07:15:00|29896.2|29876.2|29900.2|29880.2|29916.1|29885|29894.8|29865.3|732
1629098400000|2021-08-16 07:20:00|29899.6|29879.6|29900.2|29880.2|29903.5|29883.5|29888.9|29868.9|744
1629098700000|2021-08-16 07:25:00|29900.1|29880.1|29871.5|29851.5|29900.1|29880.1|29868.6|29848.6|685
1629099000000|2021-08-16 07:30:00|29869.5|29849.5|29854.3|29834.3|29871.2|29851.2|29851.6|29831.6|636
1629099300000|2021-08-16 07:35:00|29854.5|29834.5|29856.2|29836.2|29858.1|29838.1|29851.8|29831.8|545
1629099600000|2021-08-16 07:40:00|29856.1|29836.1|29870.4|29850.4|29892.5|29855.4|29854.7|29834.2|655
1629099900000|2021-08-16 07:45:00|29869|29849|29900|29850|29900.7|29865.5|29864.1|29843.4|766
1629100200000|2021-08-16 07:50:00|29898.8|29848.8|29887.3|29867.3|29900.9|29875.2|29883|29848.7|598
1629100500000|2021-08-16 07:55:00|29887|29867|29875.9|29855.9|29892|29872|29874.6|29854.6|688
1629100800000|2021-08-16 08:00:00|29876.4|29856.4|29871.9|29851.9|29910|29863.9|29871.9|29846.4|542
1629101100000|2021-08-16 08:05:00|29872.2|29852.2|29865.1|29845.1|29872.9|29852.9|29863.9|29843.9|609
1629101400000|2021-08-16 08:10:00|29865.4|29845.4|29873.5|29853.5|29874.3|29854.3|29864|29844|540
1629101700000|2021-08-16 08:15:00|29873.6|29853.6|29873.9|29853.9|29877.9|29857.9|29867.8|29847.8|519
1629102000000|2021-08-16 08:20:00|29873.5|29853.5|29864.4|29844.4|29875.3|29855.3|29861.9|29841.9|477
1629102300000|2021-08-16 08:25:00|29864.7|29844.7|29870.2|29850.2|29871.8|29851.8|29862.1|29842.1|568
1629102600000|2021-08-16 08:30:00|29870.6|29850.6|29862.2|29842.2|29871.2|29851.2|29860|29840|517
1629102900000|2021-08-16 08:35:00|29862.7|29842.7|29853.3|29833.3|29862.7|29842.7|29850.2|29830.2|538
1629103200000|2021-08-16 08:40:00|29853.4|29833.4|29853.4|29833.4|29858.5|29838.5|29850|29830|547
1629103500000|2021-08-16 08:45:00|29853.2|29833.2|29858.7|29838.7|29859.1|29839.1|29852.3|29832.3|500
1629103800000|2021-08-16 08:50:00|29859.3|29839.3|29860.7|29840.7|29861.4|29841.4|29851.5|29831.5|577
1629104100000|2021-08-16 08:55:00|29860.6|29840.6|29858.6|29838.6|29863.1|29843.1|29857.4|29837.4|540
1629104400000|2021-08-16 09:00:00|29858.7|29838.7|29857.5|29837.5|29860|29840|29855.4|29835.4|361
1629104700000|2021-08-16 09:05:00|29857.4|29837.4|29861.6|29841.6|29862|29842|29854.2|29834.2|432
1629105000000|2021-08-16 09:10:00|29861.5|29841.5|29851.7|29831.7|29862.1|29842.1|29843.9|29823.9|533
1629105300000|2021-08-16 09:15:00|29851.4|29831.4|29859.6|29839.6|29859.6|29839.6|29849.9|29829.9|461
1629105600000|2021-08-16 09:20:00|29859.3|29839.3|29852.7|29832.7|29861.1|29841.1|29849.3|29829.3|462
1629105900000|2021-08-16 09:25:00|29852.8|29832.8|29862.2|29842.2|29863.1|29843.1|29852|29832|488
1629106200000|2021-08-16 09:30:00|29862.8|29842.8|29861.3|29841.3|29866.7|29846.7|29857.7|29837.7|596
1629106500000|2021-08-16 09:35:00|29861.1|29841.1|29863.5|29843.5|29866.8|29846.8|29857.3|29837.3|511
1629106800000|2021-08-16 09:40:00|29863.2|29843.2|29869|29849|29890.8|29851.5|29859.6|29837.2|608
1629107100000|2021-08-16 09:45:00|29869.4|29849.4|29862.8|29842.8|29873.9|29853.9|29860.4|29840.4|647
1629107400000|2021-08-16 09:50:00|29862.6|29842.6|29868|29848|29870.2|29850.2|29859.5|29839.5|558
1629107700000|2021-08-16 09:55:00|29867.6|29847.6|29878.3|29858.3|29901.6|29863.5|29861.7|29841.7|457
1629108000000|2021-08-16 10:00:00|29878.4|29858.4|29867.2|29847.2|29879|29859|29862.1|29842.1|575
1629108300000|2021-08-16 10:05:00|29867.1|29847.1|29860.9|29840.9|29870.2|29850.2|29854|29834|536
1629108600000|2021-08-16 10:10:00|29860.8|29840.8|29870.1|29850.1|29875.4|29855.4|29853.6|29833.6|543
1629108900000|2021-08-16 10:15:00|29870.8|29850.8|29865|29845|29875|29855|29860.7|29840.7|523
1629109200000|2021-08-16 10:20:00|29865.1|29845.1|29859.8|29839.8|29869.1|29849.1|29853.8|29833.8|552
1629109500000|2021-08-16 10:25:00|29859.6|29839.6|29858.3|29838.3|29859.7|29839.7|29850.2|29830.2|498
1629109800000|2021-08-16 10:30:00|29858.6|29838.6|29845.1|29825.1|29859.5|29839.5|29843.9|29823.9|560
1629110100000|2021-08-16 10:35:00|29845.6|29825.6|29854.1|29834.1|29856|29836|29844.4|29824.4|537
1629110400000|2021-08-16 10:40:00|29854.3|29834.3|29861.1|29841.1|29861.7|29841.7|29851.6|29831.6|464
1629110700000|2021-08-16 10:45:00|29861.3|29841.3|29879.4|29859.4|29880.8|29860.8|29860.4|29840.4|489
1629111000000|2021-08-16 10:50:00|29879.9|29859.9|29879.2|29859.2|29884.1|29864.1|29878.5|29858.5|419
1629111300000|2021-08-16 10:55:00|29879.9|29859.9|29864.8|29844.8|29881.2|29861.2|29864.2|29844.2|528
1629111600000|2021-08-16 11:00:00|29863.1|29843.1|29864.3|29844.3|29867.9|29847.9|29855.8|29835.8|460
1629111900000|2021-08-16 11:05:00|29864.9|29844.9|29865.9|29845.9|29881.6|29849.3|29863.3|29831.6|435
1629112200000|2021-08-16 11:10:00|29866|29846|29876.2|29856.2|29878.7|29858.7|29866|29846|432
1629112500000|2021-08-16 11:15:00|29876.5|29856.5|29877|29857|29878.1|29858.1|29871.9|29851.9|422
1629112800000|2021-08-16 11:20:00|29877.2|29857.2|29878.9|29858.9|29880.7|29860.7|29876|29856|423
1629113100000|2021-08-16 11:25:00|29879.1|29859.1|29884.6|29864.6|29886.5|29866.5|29874|29854|595
1629113400000|2021-08-16 11:30:00|29884.5|29864.5|29886.6|29866.6|29890|29870|29880.3|29860.3|567
1629113700000|2021-08-16 11:35:00|29886.4|29866.4|29884.8|29864.8|29889.3|29869.3|29883.4|29863.4|550
1629114000000|2021-08-16 11:40:00|29884.5|29864.5|29881.1|29861.1|29885.2|29865.2|29879|29859|462
1629114300000|2021-08-16 11:45:00|29881.4|29861.4|29886.5|29866.5|29892.7|29872.7|29881|29861|531
1629114600000|2021-08-16 11:50:00|29886.4|29866.4|29888.7|29868.7|29895|29875|29885.2|29865.2|517
1629114900000|2021-08-16 11:55:00|29888.6|29868.6|29902.8|29882.8|29903.5|29883.5|29886.6|29866.6|628
1629115200000|2021-08-16 12:00:00|29903.3|29883.3|29902.3|29882.3|29910.9|29890.9|29893.7|29873.7|849
1629115500000|2021-08-16 12:05:00|29900.8|29880.8|29904.8|29884.8|29910|29890|29900.8|29880.8|704
1629115800000|2021-08-16 12:10:00|29905|29885|29900.6|29880.6|29908.7|29888.7|29899.4|29879.4|631
1629116100000|2021-08-16 12:15:00|29901.8|29881.8|29902.5|29882.5|29907.4|29887.4|29898.9|29878.9|537
1629116400000|2021-08-16 12:20:00|29902.4|29882.4|29911.4|29891.4|29912.4|29892.4|29898.6|29878.6|604
1629116700000|2021-08-16 12:25:00|29911.8|29891.8|29921.9|29901.9|29941.5|29916.3|29904.1|29880.1|808
1629117000000|2021-08-16 12:30:00|29934.9|29884.9|29924.1|29874.1|29940.3|29902.7|29908.2|29870.4|787
1629117300000|2021-08-16 12:35:00|29925.4|29875.4|29931.6|29911.6|29946|29912.5|29921.5|29871.5|735
1629117600000|2021-08-16 12:40:00|29930.5|29910.5|29905.8|29885.8|29931.8|29911.8|29899.4|29867.9|671
1629117900000|2021-08-16 12:45:00|29906.2|29886.2|29904.2|29884.2|29907.5|29887.5|29900.7|29880.7|595
1629118200000|2021-08-16 12:50:00|29903.4|29883.4|29904.7|29884.7|29918.8|29887.5|29899.2|29868.5|638
1629118500000|2021-08-16 12:55:00|29904.8|29884.8|29900.3|29880.3|29906.2|29886.2|29898.9|29878.9|561
1629118800000|2021-08-16 13:00:00|29900.6|29880.6|29901.4|29881.4|29903.5|29883.5|29894.7|29874.7|626
1629119100000|2021-08-16 13:05:00|29900.9|29880.9|29882.3|29862.3|29908.4|29888.4|29882.2|29862.2|625
1629119400000|2021-08-16 13:10:00|29882.5|29862.5|29865.4|29845.4|29882.5|29862.5|29860.5|29840.5|653
1629119700000|2021-08-16 13:15:00|29865.3|29845.3|29854.3|29834.3|29867|29847|29850.1|29830.1|728
1629120000000|2021-08-16 13:20:00|29855.7|29835.7|29844.2|29824.2|29866.2|29846.2|29844.2|29824.2|672
1629120300000|2021-08-16 13:25:00|29844|29824|29854.7|29834.7|29863.1|29843.1|29841.7|29821.7|588
1629120600000|2021-08-16 13:30:00|29854.6|29834.6|29863.1|29843.1|29868.3|29848.3|29847.7|29827.7|680
1629120900000|2021-08-16 13:35:00|29863|29843|29856.5|29836.5|29866.6|29846.6|29851.4|29831.4|721
1629121200000|2021-08-16 13:40:00|29854.9|29834.9|29865.6|29845.6|29873.1|29853.1|29854|29834|604
1629121500000|2021-08-16 13:45:00|29865|29845|29858.9|29838.9|29868.1|29848.1|29856.9|29836.9|715
1629121800000|2021-08-16 13:50:00|29859|29839|29870.5|29850.5|29875.5|29855.5|29857.9|29837.9|718
1629122100000|2021-08-16 13:55:00|29870.3|29850.3|29886|29866|29893.7|29873.7|29869.9|29849.9|802
1629122400000|2021-08-16 14:00:00|29885.4|29865.4|29876.9|29856.9|29891.3|29871.3|29876.1|29856.1|735
1629122700000|2021-08-16 14:05:00|29877.2|29857.2|29862.3|29842.3|29878.8|29858.8|29860.2|29840.2|662
1629123000000|2021-08-16 14:10:00|29862.7|29842.7|29849|29829|29865.9|29845.9|29846.8|29826.8|677
1629123300000|2021-08-16 14:15:00|29850.2|29830.2|29857.4|29837.4|29859.5|29839.5|29845.3|29825.3|655
1629123600000|2021-08-16 14:20:00|29857.7|29837.7|29864.2|29844.2|29876.2|29856.2|29855.7|29835.7|696
1629123900000|2021-08-16 14:25:00|29864.1|29844.1|29860.2|29840.2|29874.1|29854.1|29850.9|29830.9|574
1629124200000|2021-08-16 14:30:00|29860.3|29840.3|29854.8|29834.8|29862.9|29842.9|29849|29829|625
1629124500000|2021-08-16 14:35:00|29854.4|29834.4|29838.3|29818.3|29855.9|29835.9|29837.3|29817.3|669
1629124800000|2021-08-16 14:40:00|29838.5|29818.5|29831.4|29811.4|29839.8|29819.8|29830.2|29810.2|619
1629125100000|2021-08-16 14:45:00|29831.1|29811.1|29832.8|29812.8|29835.7|29815.7|29827.3|29807.3|554
1629125400000|2021-08-16 14:50:00|29832.6|29812.6|29814.4|29794.4|29834.1|29814.1|29813|29793|781
1629125700000|2021-08-16 14:55:00|29814.7|29794.7|29824.6|29804.6|29833.2|29813.2|29814.1|29794.1|679
1629126000000|2021-08-16 15:00:00|29823.8|29803.8|29830.4|29810.4|29833|29813|29802|29782|721
1629126300000|2021-08-16 15:05:00|29830.1|29810.1|29829.8|29809.8|29835.4|29815.4|29828.4|29808.4|561
1629126600000|2021-08-16 15:10:00|29829.7|29809.7|29828.2|29808.2|29836.2|29816.2|29824.2|29804.2|530
1629126900000|2021-08-16 15:15:00|29827.7|29807.7|29822.9|29802.9|29828.9|29808.9|29815.5|29795.5|589
1629127200000|2021-08-16 15:20:00|29823.4|29803.4|29823.7|29803.7|29825.3|29805.3|29819.9|29799.9|424
1629127500000|2021-08-16 15:25:00|29823.8|29803.8|29837|29817|29864.1|29829.7|29816.4|29796.4|594
1629127800000|2021-08-16 15:30:00|29838|29818|29834.4|29814.4|29862.8|29827.7|29833.4|29808.6|723
1629128100000|2021-08-16 15:35:00|29834.2|29814.2|29840.3|29820.3|29843.9|29823.9|29829.8|29809.8|582
1629128400000|2021-08-16 15:40:00|29839.5|29819.5|29848.9|29828.9|29861.6|29841.6|29839.1|29819.1|639
1629128700000|2021-08-16 15:45:00|29849.7|29829.7|29855.4|29835.4|29856.1|29836.1|29847.9|29827.9|523
1629129000000|2021-08-16 15:50:00|29855|29835|29855.7|29835.7|29857.7|29837.7|29851.6|29831.6|505
1629129300000|2021-08-16 15:55:00|29855.6|29835.6|29841.1|29821.1|29862.5|29837.7|29838.8|29810.8|554
1629129600000|2021-08-16 16:00:00|29840.3|29820.3|29853.7|29833.7|29877.5|29841.4|29838.8|29804.7|635
1629129900000|2021-08-16 16:05:00|29853.5|29833.5|29848.4|29828.4|29866.1|29835.8|29846.4|29810.1|536
1629130200000|2021-08-16 16:10:00|29847.8|29827.8|29847|29827|29852.6|29832.6|29844.1|29824.1|467
1629130500000|2021-08-16 16:15:00|29847.1|29827.1|29847.1|29827.1|29867.9|29831.6|29844|29812.3|534
1629130800000|2021-08-16 16:20:00|29847.7|29827.7|29844.9|29824.9|29850|29830|29843.4|29823.4|463
1629131100000|2021-08-16 16:25:00|29844.8|29824.8|29846|29826|29864.6|29827|29843|29812|390
1629131400000|2021-08-16 16:30:00|29846.4|29826.4|29837.2|29817.2|29850.7|29826.5|29833|29799.4|305
1629131700000|2021-08-16 16:35:00|29837.6|29817.6|29840.3|29820.3|29862.5|29824.2|29831.9|29806.5|536
1629132000000|2021-08-16 16:40:00|29841.8|29821.8|29839.2|29819.2|29856.8|29824.1|29836.1|29804.6|682
1629132300000|2021-08-16 16:45:00|29839.8|29819.8|29836.6|29816.6|29840.9|29820.9|29833.4|29813.4|421
1629132600000|2021-08-16 16:50:00|29836.9|29816.9|29844.2|29824.2|29846.8|29826.8|29833.8|29813.8|465
1629132900000|2021-08-16 16:55:00|29844.8|29824.8|29848.7|29828.7|29852.9|29832.9|29843.9|29823.9|496
1629133200000|2021-08-16 17:00:00|29849.1|29829.1|29847.1|29827.1|29851.8|29831.8|29844.6|29824.6|469
1629133500000|2021-08-16 17:05:00|29847.3|29827.3|29848|29828|29850.5|29830.5|29846.2|29826.2|403
1629133800000|2021-08-16 17:10:00|29848.3|29828.3|29846.4|29826.4|29849.7|29829.7|29843|29823|410
1629134100000|2021-08-16 17:15:00|29847|29827|29845.8|29825.8|29848.6|29828.6|29843.1|29823.1|402
1629134400000|2021-08-16 17:20:00|29846.4|29826.4|29847.8|29827.8|29849.9|29829.9|29842.8|29822.8|338
1629134700000|2021-08-16 17:25:00|29847.5|29827.5|29844.1|29824.1|29861.5|29829.6|29843.9|29810.8|344
1629135000000|2021-08-16 17:30:00|29844.4|29824.4|29842.8|29822.8|29847.4|29827.4|29841.7|29821.7|286
1629135300000|2021-08-16 17:35:00|29843.2|29823.2|29842.7|29822.7|29845.5|29825.5|29840.6|29820.6|356
1629135600000|2021-08-16 17:40:00|29842.9|29822.9|29845.3|29825.3|29847|29827|29841.3|29821.3|355
1629135900000|2021-08-16 17:45:00|29845.2|29825.2|29847.3|29827.3|29848|29828|29843.3|29823.3|335
1629136200000|2021-08-16 17:50:00|29846.7|29826.7|29846.5|29826.5|29863|29829.2|29842|29810.9|308
1629136500000|2021-08-16 17:55:00|29846.7|29826.7|29840.3|29820.3|29847.8|29827.8|29839.4|29819.4|354
1629136800000|2021-08-16 18:00:00|29840.2|29820.2|29835.6|29815.6|29841.3|29821.3|29831.1|29811.1|443
1629137100000|2021-08-16 18:05:00|29835.9|29815.9|29838.3|29818.3|29839.4|29819.4|29833.2|29813.2|308
1629137400000|2021-08-16 18:10:00|29838.7|29818.7|29835.9|29815.9|29838.7|29818.7|29834.7|29814.7|248
1629137700000|2021-08-16 18:15:00|29836.1|29816.1|29835.4|29815.4|29838.2|29818.2|29834.8|29814.8|258
1629138000000|2021-08-16 18:20:00|29835.3|29815.3|29841.2|29821.2|29841.2|29821.2|29833.9|29813.9|337
1629138300000|2021-08-16 18:25:00|29840.9|29820.9|29837.3|29817.3|29841.2|29821.2|29837.3|29817.3|313
1629138600000|2021-08-16 18:30:00|29837.9|29817.9|29834.5|29814.5|29839.7|29819.7|29833.8|29813.8|348
1629138900000|2021-08-16 18:35:00|29834.6|29814.6|29837.5|29817.5|29839.2|29819.2|29833.9|29813.9|345
1629139200000|2021-08-16 18:40:00|29837.7|29817.7|29841.2|29821.2|29842.4|29822.4|29836|29816|353
1629139500000|2021-08-16 18:45:00|29841.6|29821.6|29836.9|29816.9|29843.3|29823.3|29836.5|29816.5|348
1629139800000|2021-08-16 18:50:00|29837.1|29817.1|29836.6|29816.6|29841|29821|29832.4|29812.4|431
1629140100000|2021-08-16 18:55:00|29836.7|29816.7|29841.8|29821.8|29843.5|29823.5|29835.8|29815.8|499
1629140400000|2021-08-16 19:00:00|29841.1|29821.1|29836.7|29816.7|29842|29822|29835.4|29815.4|432
1629140700000|2021-08-16 19:05:00|29836.9|29816.9|29834.9|29814.9|29840.7|29820.7|29833.5|29813.5|353
1629141000000|2021-08-16 19:10:00|29835|29815|29835|29815|29837.8|29817.8|29833|29813|347
1629141300000|2021-08-16 19:15:00|29834.6|29814.6|29835.9|29815.9|29838.2|29818.2|29834.5|29814.5|313
1629141600000|2021-08-16 19:20:00|29837|29817|29836.2|29816.2|29838.9|29818.9|29834.9|29814.9|341
1629141900000|2021-08-16 19:25:00|29835.6|29815.6|29839.3|29819.3|29842.3|29822.3|29835.6|29815.6|368
1629142200000|2021-08-16 19:30:00|29839.8|29819.8|29838.7|29818.7|29841.4|29821.4|29838.3|29818.3|257
1629142500000|2021-08-16 19:35:00|29838.8|29818.8|29840.7|29820.7|29855|29821.6|29838|29804|293
1629142800000|2021-08-16 19:40:00|29840.6|29820.6|29839.4|29819.4|29843.8|29823.8|29838|29818|340
1629143100000|2021-08-16 19:45:00|29840.9|29820.9|29876.3|29826.3|29877.7|29827.7|29838.1|29818.1|405
1629143400000|2021-08-16 19:50:00|29875.8|29825.8|29869.8|29819.8|29877.2|29827.2|29868.9|29818.9|405
1629143700000|2021-08-16 19:55:00|29872.5|29822.5|29872.6|29822.6|29876.5|29826.5|29868.8|29818.8|497
1629144000000|2021-08-16 20:00:00|29873.4|29823.4|29873.7|29823.7|29879.9|29839|29859|29820.4|330
1629144300000|2021-08-16 20:05:00|29876.5|29826.5|29872.1|29822.1|29876.8|29838.6|29856.5|29820.8|271
1629144600000|2021-08-16 20:10:00|29872|29822|29875.4|29825.4|29875.8|29836.1|29854.8|29819.5|323
1629144900000|2021-08-16 20:15:00|29876.1|29826.1|29876.1|29826.1|29883.5|29840.5|29858.5|29823.1|363
1629145200000|2021-08-16 20:20:00|29876.9|29826.9|29878.8|29828.8|29883.9|29841.9|29861|29826.1|349
1629145500000|2021-08-16 20:25:00|29879.9|29829.9|29878.8|29828.8|29884.4|29843.8|29861|29826.2|381
1629145800000|2021-08-16 20:30:00|29878.4|29828.4|29879.4|29829.4|29883|29833|29876.9|29826.9|435
1629146100000|2021-08-16 20:35:00|29878.8|29828.8|29881.2|29831.2|29885.9|29835.9|29876.1|29826.1|416
1629146400000|2021-08-16 20:40:00|29880.7|29830.7|29880.5|29830.5|29885|29835|29875.9|29825.9|315
1629146700000|2021-08-16 20:45:00|29880.2|29830.2|29882.1|29832.1|29882.8|29832.8|29876.4|29819.3|364
1629147000000|2021-08-16 20:50:00|29882.3|29832.3|29884|29834|29888.9|29836.9|29878.1|29819.3|376
1629147300000|2021-08-16 20:55:00|29889.4|29830.1|29884.8|29819.1|29889.4|29835.4|29879.8|29818.7|272
1629147600000|2021-08-16 21:00:00|29889.5|29818.6|29895.8|29802.5|29898.1|29825.2|29884.3|29802.5|55
1629147900000|2021-08-16 21:05:00|29896|29800|29904|29822.1|29909.1|29833|29887.4|29799.9|103
1629148200000|2021-08-16 21:10:00|29901.8|29820.4|29903|29813.4|29907.7|29826.7|29896|29804.7|107
1629148500000|2021-08-16 21:15:00|29896.1|29815.3|29911.9|29821.4|29924|29824|29895.9|29805.4|135
1629148800000|2021-08-16 21:20:00|29918.6|29818.3|29901.1|29813.3|29925|29829|29894.6|29811.7|148
1629149100000|2021-08-16 21:25:00|29900.5|29815.9|29906.8|29822.7|29925.2|29828.9|29896.8|29803.7|143
1629149400000|2021-08-16 21:30:00|29908.7|29821.2|29905.8|29824.7|29920.3|29830.3|29895.9|29817.4|236
1629149700000|2021-08-16 21:35:00|29916.7|29809.7|29910.1|29821.9|29924.2|29831.7|29894.4|29809.7|285
1629150000000|2021-08-16 21:40:00|29909.6|29822.8|29917.6|29818.6|29923|29831.5|29891.9|29810.3|431
1629150300000|2021-08-16 21:45:00|29919.7|29819.2|29910.6|29818|29922.3|29833.8|29891.5|29809.9|330
1629150600000|2021-08-16 21:50:00|29909.6|29816.9|29901.5|29824|29919.2|29834.6|29892.9|29812.1|216
1629150900000|2021-08-16 21:55:00|29897.8|29828.4|29904.7|29820.9|29924.4|29834.7|29893.7|29817|223
1629151200000|2021-08-16 22:00:00|29907.4|29824.1|29898.3|29825.4|29913.4|29836.5|29890.8|29818.1|355
1629151500000|2021-08-16 22:05:00|29900.5|29825.5|29897.5|29823.9|29907|29836.4|29892.6|29818.9|227
1629151800000|2021-08-16 22:10:00|29894.9|29822.6|29898.6|29829.3|29904.7|29834.2|29892.3|29818.8|205
1629152100000|2021-08-16 22:15:00|29899|29830.1|29902.4|29828.6|29906.6|29836.3|29893.5|29815|179
1629152400000|2021-08-16 22:20:00|29900|29824.1|29903|29840.5|29907.5|29845|29894.6|29822.8|145
1629152700000|2021-08-16 22:25:00|29900.1|29831.1|29899.1|29829.9|29907.5|29841.1|29892.7|29824|290
1629153000000|2021-08-16 22:30:00|29902.1|29832|29899.7|29841.4|29906.2|29845.7|29892.2|29822.7|327
1629153300000|2021-08-16 22:35:00|29900.1|29841.5|29900|29827.7|29913.5|29844.6|29894.4|29823.7|330
1629153600000|2021-08-16 22:40:00|29899.2|29826.6|29904|29830|29910.4|29843.7|29894.4|29822.9|481
1629153900000|2021-08-16 22:45:00|29902.6|29828.4|29884.2|29834.2|29908.3|29839.9|29884.2|29818.7|433
1629154200000|2021-08-16 22:50:00|29899|29823.8|29891.2|29833.4|29910|29840|29885.6|29819.7|286
1629154500000|2021-08-16 22:55:00|29897.7|29824.3|29902.7|29828.5|29903.8|29838|29882.6|29821|429
1629154800000|2021-08-16 23:00:00|29904|29830.4|29887.9|29816.3|29911.4|29836.2|29872.2|29804.9|842
1629155100000|2021-08-16 23:05:00|29906.8|29814.8|29882|29825|29907.9|29827|29871|29808.3|715
1629155400000|2021-08-16 23:10:00|29879.2|29824.7|29881.6|29823.2|29887.4|29828.7|29864.6|29814.6|360
1629155700000|2021-08-16 23:15:00|29886.3|29822.3|29888.2|29821.2|29891.2|29823|29863.7|29813.7|416
1629156000000|2021-08-16 23:20:00|29886.4|29820.7|29886.2|29823.3|29895.8|29825.7|29863.3|29813.3|348
1629156300000|2021-08-16 23:25:00|29882.8|29823.4|29868.8|29818.8|29888.1|29824.3|29864.4|29814.4|457
1629156600000|2021-08-16 23:30:00|29884.9|29818.4|29885.4|29822.2|29891.2|29826|29866.9|29816.6|404
1629156900000|2021-08-16 23:35:00|29882.8|29822.4|29880.2|29820.7|29897.8|29825.5|29866.6|29815.1|405
1629157200000|2021-08-16 23:40:00|29880.3|29820.1|29880|29823.1|29888.1|29825.6|29868|29816.8|452
1629157500000|2021-08-16 23:45:00|29880.7|29822.8|29880.3|29826.7|29884.7|29833.7|29870.4|29819.6|383
1629157800000|2021-08-16 23:50:00|29879.6|29824.2|29875.8|29824.9|29889.1|29826.8|29869.7|29819.7|459
1629158100000|2021-08-16 23:55:00|29875.6|29825.6|29877.7|29827.7|29879.8|29829.8|29869.4|29819.4|267
1629158400000|2021-08-17 00:00:00|29884.5|29825.8|29879.6|29829.6|29890|29840|29870.7|29820.5|517
1629158700000|2021-08-17 00:05:00|29876.6|29826.6|29876.5|29826.5|29887|29834.9|29874.8|29820|460
1629159000000|2021-08-17 00:10:00|29876.8|29826.8|29879.7|29829.7|29879.7|29829.7|29875.5|29825.5|331
1629159300000|2021-08-17 00:15:00|29882.4|29832.4|29878.7|29828.7|29883.6|29832.6|29876.3|29826.3|326
1629159600000|2021-08-17 00:20:00|29878.1|29828.1|29878|29828|29881.4|29831.4|29874.5|29824.5|314
1629159900000|2021-08-17 00:25:00|29877.7|29827.7|29881.4|29831.4|29884.1|29834.1|29874.7|29824.7|457
1629160200000|2021-08-17 00:30:00|29878.9|29828.9|29883.6|29833.6|29885.1|29835.1|29877.4|29827.4|392
1629160500000|2021-08-17 00:35:00|29884.8|29834.8|29880.9|29830.9|29886.4|29836.4|29876.8|29826.8|565
1629160800000|2021-08-17 00:40:00|29880.3|29830.3|29884.4|29834.4|29886.7|29836.7|29878.7|29828.7|401
1629161100000|2021-08-17 00:45:00|29884.2|29834.2|29884.7|29834.7|29886.7|29836.7|29881.9|29831.9|422
1629161400000|2021-08-17 00:50:00|29884.6|29834.6|29883.4|29833.4|29889.3|29839.3|29881.6|29831.6|409
1629161700000|2021-08-17 00:55:00|29885|29835|29886.4|29836.4|29891|29841|29883.7|29833.7|446
1629162000000|2021-08-17 01:00:00|29886.2|29836.2|29886.1|29836.1|29888|29838|29881.8|29831.8|441
1629162300000|2021-08-17 01:05:00|29885.5|29835.5|29883.7|29833.7|29889|29839|29881.3|29831.3|361
1629162600000|2021-08-17 01:10:00|29883.6|29833.6|29884.3|29834.3|29887|29837|29880.9|29830.9|399
1629162900000|2021-08-17 01:15:00|29885|29835|29881.1|29831.1|29885|29835|29877.1|29827.1|381
1629163200000|2021-08-17 01:20:00|29881.2|29831.2|29885.3|29835.3|29886.5|29836.5|29879.2|29829.2|394
1629163500000|2021-08-17 01:25:00|29885.4|29835.4|29885.2|29835.2|29885.5|29835.5|29878.2|29828.2|416
1629163800000|2021-08-17 01:30:00|29884.9|29834.9|29888.4|29838.4|29900.4|29844.1|29881.3|29831.3|707
1629164100000|2021-08-17 01:35:00|29888.3|29838.3|29888.6|29838.6|29898.5|29841.4|29882.7|29832.7|611
1629164400000|2021-08-17 01:40:00|29889.8|29839.8|29891.9|29841.9|29897.5|29856.8|29874.7|29838.7|503
1629164700000|2021-08-17 01:45:00|29892.6|29842.6|29886.6|29836.6|29895.8|29845.8|29886|29836|713
1629165000000|2021-08-17 01:50:00|29889.4|29839.4|29889.5|29839.5|29892.7|29852.5|29872.5|29836.6|525
1629165300000|2021-08-17 01:55:00|29890.4|29840.4|29888.2|29838.2|29893.8|29851.5|29871.2|29835|534
1629165600000|2021-08-17 02:00:00|29888.1|29838.1|29888.2|29838.2|29892.5|29842.5|29886.2|29836.2|452
1629165900000|2021-08-17 02:05:00|29888.3|29838.3|29889.9|29839.9|29893.3|29843.3|29885.7|29835.7|446
1629166200000|2021-08-17 02:10:00|29889.8|29839.8|29890.7|29840.7|29892.5|29855.1|29875.1|29838.1|401
1629166500000|2021-08-17 02:15:00|29891.1|29841.1|29891.2|29841.2|29892.8|29854.8|29873.9|29838|425
1629166800000|2021-08-17 02:20:00|29891.6|29841.6|29873.3|29853.3|29893.2|29854.9|29873.3|29837.6|431
1629167100000|2021-08-17 02:25:00|29873.4|29853.4|29889.5|29839.5|29894.1|29853.4|29873.4|29835.5|358
1629167400000|2021-08-17 02:30:00|29889.9|29839.9|29895.4|29845.4|29896.7|29846.7|29884.4|29834.4|552
1629167700000|2021-08-17 02:35:00|29895.3|29845.3|29888.5|29838.5|29897|29858.6|29876.9|29838.1|576
1629168000000|2021-08-17 02:40:00|29889.4|29839.4|29892.5|29842.5|29893.5|29858.2|29875.6|29838.4|426
1629168300000|2021-08-17 02:45:00|29892.2|29842.2|29891.8|29841.8|29894.3|29857.2|29874.9|29839.6|320
1629168600000|2021-08-17 02:50:00|29891.4|29841.4|29892.6|29842.6|29894.4|29844.4|29890.2|29840.2|456
1629168900000|2021-08-17 02:55:00|29892.4|29842.4|29888.2|29838.2|29894.2|29859|29874.2|29837.6|342
1629169200000|2021-08-17 03:00:00|29888.1|29838.1|29892.5|29842.5|29895.6|29860.1|29873.3|29837.7|456
1629169500000|2021-08-17 03:05:00|29891.9|29841.9|29893.6|29843.6|29894.5|29861|29875.1|29838.5|475
1629169800000|2021-08-17 03:10:00|29893.5|29843.5|29898.5|29848.5|29901.7|29863.5|29875.6|29841.3|500
1629170100000|2021-08-17 03:15:00|29895.8|29845.8|29897.7|29847.7|29901|29864|29881.2|29844|439
1629170400000|2021-08-17 03:20:00|29898.1|29848.1|29921.8|29871.8|29925|29875|29881.2|29845.6|477
1629170700000|2021-08-17 03:25:00|29922.5|29872.5|29917.9|29867.9|29925.9|29875.9|29913.9|29863.9|520
1629171000000|2021-08-17 03:30:00|29918.4|29868.4|29919.1|29869.1|29925.3|29875.3|29916.7|29866.7|311
1629171300000|2021-08-17 03:35:00|29919.6|29869.6|29916.2|29866.2|29922|29872|29912.6|29862.6|411
1629171600000|2021-08-17 03:40:00|29913.6|29863.6|29917.4|29867.4|29921.5|29871.5|29911.9|29861.9|343
1629171900000|2021-08-17 03:45:00|29916|29866|29915.9|29865.9|29926.5|29876.5|29914.2|29864.2|386
1629172200000|2021-08-17 03:50:00|29914.8|29864.8|29919.4|29869.4|29925.4|29875.4|29914.3|29864.3|352
1629172500000|2021-08-17 03:55:00|29919.7|29869.7|29921|29871|29925.5|29875.5|29917.7|29867.7|326
1629172800000|2021-08-17 04:00:00|29920.6|29870.6|29917.6|29867.6|29926.5|29876.5|29916.9|29866.9|312
1629173100000|2021-08-17 04:05:00|29917.7|29867.7|29916.9|29866.9|29924.3|29874.3|29914.9|29864.9|332
1629173400000|2021-08-17 04:10:00|29918.3|29868.3|29919.8|29869.8|29925.1|29875.1|29913.1|29862.3|334
1629173700000|2021-08-17 04:15:00|29920.4|29870.4|29918.4|29868.4|29924.8|29874.8|29915.4|29865.4|260
1629174000000|2021-08-17 04:20:00|29919.1|29869.1|29918.6|29868.6|29923.2|29873.2|29915.1|29865.1|313
1629174300000|2021-08-17 04:25:00|29918.5|29868.5|29917.5|29867.5|29922.4|29872.4|29914.8|29864.8|425
1629174600000|2021-08-17 04:30:00|29916|29866|29921|29871|29923.3|29873.3|29916|29866|354
1629174900000|2021-08-17 04:35:00|29920.9|29870.9|29922|29872|29924.3|29874.3|29917.7|29867.7|351
1629175200000|2021-08-17 04:40:00|29922.4|29872.4|29920.5|29870.5|29925.3|29875.3|29919|29867|345
1629175500000|2021-08-17 04:45:00|29920.2|29870.2|29916.5|29866.5|29924.7|29874.7|29916.2|29866.2|335
1629175800000|2021-08-17 04:50:00|29916.2|29866.2|29919.8|29869.8|29922.2|29872.2|29915.7|29865.7|355
1629176100000|2021-08-17 04:55:00|29920|29870|29920.3|29870.3|29923.2|29873.2|29917.8|29867.8|305
1629176400000|2021-08-17 05:00:00|29922.9|29872.9|29919.2|29869.2|29923.9|29873.9|29916.7|29866.7|389
1629176700000|2021-08-17 05:05:00|29919|29869|29921.7|29871.7|29922.4|29872.4|29916.5|29866.5|410
1629177000000|2021-08-17 05:10:00|29921.1|29871.1|29922.1|29872.1|29924|29874|29917.1|29867.1|382
1629177300000|2021-08-17 05:15:00|29921|29871|29921.5|29871.5|29926|29876|29916.9|29866.9|374
1629177600000|2021-08-17 05:20:00|29921.9|29871.9|29899.6|29849.6|29923.4|29873.4|29884.1|29848.5|454
1629177900000|2021-08-17 05:25:00|29898.3|29848.3|29898.6|29848.6|29905.7|29865.7|29884.9|29843.9|478
1629178200000|2021-08-17 05:30:00|29896.5|29846.5|29897.9|29847.9|29905.4|29865.9|29881.9|29846.4|415
1629178500000|2021-08-17 05:35:00|29898.4|29848.4|29892.6|29842.6|29903.4|29864.8|29875.3|29840.2|557
1629178800000|2021-08-17 05:40:00|29892.7|29842.7|29893.9|29843.9|29898.8|29857.6|29873.8|29839.3|428
1629179100000|2021-08-17 05:45:00|29894.3|29844.3|29879.2|29859.2|29901|29864.9|29878.6|29842.7|385
1629179400000|2021-08-17 05:50:00|29880.9|29860.9|29884.5|29864.5|29907.1|29865.7|29877.9|29842.7|432
1629179700000|2021-08-17 05:55:00|29884.4|29864.4|29901.6|29851.6|29904.9|29867.3|29883.3|29847.9|410
1629180000000|2021-08-17 06:00:00|29901.2|29851.2|29911.1|29861.1|29925.9|29886.5|29872.2|29838.3|704
1629180300000|2021-08-17 06:05:00|29911.2|29861.2|29902|29882|29923.4|29884.5|29887|29852.8|585
1629180600000|2021-08-17 06:10:00|29901.8|29881.8|29916|29896|29934|29897.4|29901.5|29865.7|614
1629180900000|2021-08-17 06:15:00|29915.9|29895.9|29911.5|29891.5|29945.6|29909.1|29909.9|29874|522
1629181200000|2021-08-17 06:20:00|29911.3|29891.3|29908.7|29888.7|29930|29894.3|29908.2|29871.7|537
1629181500000|2021-08-17 06:25:00|29908.8|29888.8|29923.7|29903.7|29925.2|29905.2|29908.8|29888.8|559
1629181800000|2021-08-17 06:30:00|29924|29904|29912.3|29892.3|30002.8|29912.3|29905.7|29880.4|696
1629182100000|2021-08-17 06:35:00|29912.4|29892.4|29916.6|29896.6|29921.4|29901.4|29908.5|29888.5|589
1629182400000|2021-08-17 06:40:00|29916.5|29896.5|29918.1|29898.1|29935.4|29907.7|29916.5|29885.4|734
1629182700000|2021-08-17 06:45:00|29918.2|29898.2|29926.2|29906.2|29934|29914|29912|29892|683
1629183000000|2021-08-17 06:50:00|29926.3|29906.3|29939.5|29919.5|29942.4|29922.4|29923.2|29903.2|782
1629183300000|2021-08-17 06:55:00|29940.4|29920.4|29949.2|29899.2|29964.4|29929.9|29932.5|29898|832
1629183600000|2021-08-17 07:00:00|29949.9|29899.9|29928.4|29908.4|29951.3|29909.2|29905.3|29870.9|931
1629183900000|2021-08-17 07:05:00|29928.3|29908.3|29910|29890|29935.3|29908.5|29900.5|29880.5|805
1629184200000|2021-08-17 07:10:00|29910.5|29890.5|29912.8|29892.8|29927.7|29907.7|29908.8|29888.8|832
1629184500000|2021-08-17 07:15:00|29913.1|29893.1|29907.6|29887.6|29919.1|29899.1|29906.2|29886.2|747
1629184800000|2021-08-17 07:20:00|29907.4|29887.4|29908|29888|29910.5|29890.5|29901.3|29881.3|673
1629185100000|2021-08-17 07:25:00|29907.9|29887.9|29921.4|29901.4|29945.4|29912.3|29905.8|29882.9|889
1629185400000|2021-08-17 07:30:00|29921.1|29901.1|29942.9|29892.9|29948.3|29913.8|29912.3|29881.7|891
1629185700000|2021-08-17 07:35:00|29943.5|29893.5|29936.3|29916.3|29950.7|29916.8|29926.4|29887.7|772
1629186000000|2021-08-17 07:40:00|29937.2|29917.2|29903.2|29883.2|29951.9|29917.7|29894.1|29872.2|759
1629186300000|2021-08-17 07:45:00|29903.5|29883.5|29909.2|29889.2|29909.6|29889.6|29902.9|29882.9|701
1629186600000|2021-08-17 07:50:00|29908.7|29888.7|29914.3|29894.3|29915.5|29895.5|29905.6|29885.6|660
1629186900000|2021-08-17 07:55:00|29914|29894|29911.4|29891.4|29918.2|29898.2|29908.8|29888.8|683
1629187200000|2021-08-17 08:00:00|29912.3|29892.3|29913.6|29893.6|29917.2|29897.2|29908|29888|742
1629187500000|2021-08-17 08:05:00|29913.7|29893.7|29895.8|29875.8|29913.8|29893.8|29895|29875|591
1629187800000|2021-08-17 08:10:00|29896.4|29876.4|29887.1|29867.1|29896.9|29876.9|29882.6|29862.6|692
1629188100000|2021-08-17 08:15:00|29886.9|29866.9|29887.2|29867.2|29888.3|29868.3|29879.8|29859.8|581
1629188400000|2021-08-17 08:20:00|29887|29867|29877.1|29857.1|29891.8|29871.8|29875.7|29855.7|641
1629188700000|2021-08-17 08:25:00|29876.1|29856.1|29864.5|29844.5|29876.6|29856.6|29864.4|29844.4|546
1629189000000|2021-08-17 08:30:00|29865|29845|29872.6|29852.6|29877.8|29857.8|29864.4|29844.4|574
1629189300000|2021-08-17 08:35:00|29871.8|29851.8|29878.7|29858.7|29880.9|29860.9|29868.8|29848.8|526
1629189600000|2021-08-17 08:40:00|29880.2|29860.2|29880.6|29860.6|29883|29863|29877.3|29857.3|541
1629189900000|2021-08-17 08:45:00|29880.5|29860.5|29909.5|29889.5|29914.6|29894.6|29879.9|29859.9|550
1629190200000|2021-08-17 08:50:00|29909.9|29889.9|29904.8|29884.8|29911.3|29891.3|29900.8|29880.8|566
1629190500000|2021-08-17 08:55:00|29904.6|29884.6|29895.5|29875.5|29918.1|29898.1|29889.4|29869.4|650
1629190800000|2021-08-17 09:00:00|29894.3|29874.3|29908.4|29888.4|29909.7|29889.7|29889.6|29869.6|555
1629191100000|2021-08-17 09:05:00|29908.5|29888.5|29897.3|29877.3|29910|29890|29897|29877|548
1629191400000|2021-08-17 09:10:00|29897.8|29877.8|29895.6|29875.6|29899.6|29879.6|29892.4|29872.4|607
1629191700000|2021-08-17 09:15:00|29895.8|29875.8|29897.5|29877.5|29900.5|29880.5|29889.1|29869.1|506
1629192000000|2021-08-17 09:20:00|29897.4|29877.4|29905.1|29885.1|29907.3|29887.3|29897.4|29877.4|522
1629192300000|2021-08-17 09:25:00|29906.1|29886.1|29909.6|29889.6|29912.3|29892.3|29900.9|29880.9|624
1629192600000|2021-08-17 09:30:00|29909.4|29889.4|29906.8|29886.8|29913.3|29893.3|29905.4|29885.4|521
1629192900000|2021-08-17 09:35:00|29906.6|29886.6|29889.6|29869.6|29910.4|29890.4|29888.8|29868.8|537
1629193200000|2021-08-17 09:40:00|29889.7|29869.7|29867.6|29847.6|29889.7|29869.7|29865.1|29845.1|522
1629193500000|2021-08-17 09:45:00|29867.5|29847.5|29853.7|29833.7|29868.3|29848.3|29851.6|29831.6|657
1629193800000|2021-08-17 09:50:00|29855.4|29835.4|29845.4|29825.4|29857.2|29837.2|29835.1|29815.1|606
1629194100000|2021-08-17 09:55:00|29845.3|29825.3|29902.5|29882.5|29923.7|29894.5|29835.5|29815.5|788
1629194400000|2021-08-17 10:00:00|29902.9|29882.9|29878.2|29858.2|29912.4|29892.4|29877.1|29857.1|675
1629194700000|2021-08-17 10:05:00|29877.9|29857.9|29872.5|29852.5|29878.1|29858.1|29864.9|29844.9|591
1629195000000|2021-08-17 10:10:00|29872.6|29852.6|29856.9|29836.9|29875.7|29855.7|29855.8|29835.8|527
1629195300000|2021-08-17 10:15:00|29857|29837|29865.9|29845.9|29867.5|29847.5|29857|29837|443
1629195600000|2021-08-17 10:20:00|29867.1|29847.1|29863.8|29843.8|29868.8|29848.8|29860.2|29840.2|554
1629195900000|2021-08-17 10:25:00|29863.4|29843.4|29875|29855|29876.5|29856.5|29863.4|29843.4|569
1629196200000|2021-08-17 10:30:00|29875.3|29855.3|29877.4|29857.4|29885.4|29865.4|29873.6|29853.6|471
1629196500000|2021-08-17 10:35:00|29877.6|29857.6|29897.8|29877.8|29899.9|29879.9|29877.5|29857.5|681
1629196800000|2021-08-17 10:40:00|29897.7|29877.7|29896.3|29876.3|29902.1|29882.1|29895.6|29875.6|522
1629197100000|2021-08-17 10:45:00|29896.4|29876.4|29902.4|29882.4|29905.6|29885.6|29895.5|29875.5|727
1629197400000|2021-08-17 10:50:00|29900.9|29880.9|29879.9|29859.9|29902.9|29882.9|29877|29843|689
1629197700000|2021-08-17 10:55:00|29879.8|29859.8|29880.4|29860.4|29883.9|29863.9|29877.9|29857.9|602
1629198000000|2021-08-17 11:00:00|29880.8|29860.8|29884.7|29864.7|29886.4|29866.4|29877.9|29857.9|595
1629198300000|2021-08-17 11:05:00|29884.8|29864.8|29885.4|29865.4|29886.6|29866.6|29882|29862|506
1629198600000|2021-08-17 11:10:00|29885.2|29865.2|29883.2|29863.2|29886.2|29866.2|29882.3|29862.3|441
1629198900000|2021-08-17 11:15:00|29883.5|29863.5|29877.7|29857.7|29884.4|29864.4|29874|29854|528
1629199200000|2021-08-17 11:20:00|29877.3|29857.3|29841.2|29821.2|29878.1|29858.1|29840.9|29820.9|622
1629199500000|2021-08-17 11:25:00|29841.1|29821.1|29835.7|29815.7|29848.1|29828.1|29835.7|29815.7|462
1629199800000|2021-08-17 11:30:00|29836.2|29816.2|29831.6|29811.6|29839.5|29819.5|29831.3|29811.3|513
1629200100000|2021-08-17 11:35:00|29831.8|29811.8|29839.8|29819.8|29840.8|29820.8|29830.1|29810.1|424
1629200400000|2021-08-17 11:40:00|29840|29820|29838.4|29818.4|29844.4|29824.4|29832.9|29812.9|524
1629200700000|2021-08-17 11:45:00|29838.6|29818.6|29837.1|29817.1|29848.7|29828.7|29829.4|29809.4|544
1629201000000|2021-08-17 11:50:00|29837|29817|29839.2|29819.2|29843|29823|29835.4|29815.4|431
1629201300000|2021-08-17 11:55:00|29839|29819|29844.2|29824.2|29847.4|29827.4|29837.5|29817.5|531
1629201600000|2021-08-17 12:00:00|29844.6|29824.6|29846.5|29826.5|29847.7|29827.7|29841.1|29821.1|542
1629201900000|2021-08-17 12:05:00|29846.6|29826.6|29841.7|29821.7|29852.6|29832.6|29841.7|29821.7|495
1629202200000|2021-08-17 12:10:00|29841.6|29821.6|29853.7|29833.7|29853.7|29833.7|29838.5|29818.5|463
1629202500000|2021-08-17 12:15:00|29853.9|29833.9|29846.8|29826.8|29854.6|29834.6|29841.2|29821.2|456
1629202800000|2021-08-17 12:20:00|29846.9|29826.9|29851.4|29831.4|29852.7|29832.7|29840.8|29820.8|503
1629203100000|2021-08-17 12:25:00|29850.9|29830.9|29871|29821|29873.7|29840.5|29850.9|29820.5|603
1629203400000|2021-08-17 12:30:00|29871.6|29821.6|29908.3|29888.3|29936.4|29901.5|29840.9|29805|1052
1629203700000|2021-08-17 12:35:00|29909.5|29889.5|29871.2|29851.2|29925.9|29895.7|29868.5|29838.1|975
1629204000000|2021-08-17 12:40:00|29871.8|29851.8|29869|29849|29871.8|29851.8|29863.8|29843.8|849
1629204300000|2021-08-17 12:45:00|29868.8|29848.8|29886.2|29866.2|29897.4|29869|29866.4|29846.1|920
1629204600000|2021-08-17 12:50:00|29886.8|29866.8|29910.4|29890.4|29916.8|29896.8|29883.7|29861.9|855
1629204900000|2021-08-17 12:55:00|29910.6|29890.6|29905.9|29885.9|29915|29895|29905.5|29885.5|792
1629205200000|2021-08-17 13:00:00|29905.4|29885.4|29911|29891|29919.6|29899.6|29899.3|29879.3|755
1629205500000|2021-08-17 13:05:00|29910.8|29890.8|29927.5|29907.5|29930.5|29910.5|29908.7|29888.7|788
1629205800000|2021-08-17 13:10:00|29927.7|29907.7|29932.3|29912.3|29934.2|29914.2|29921.2|29901.2|719
1629206100000|2021-08-17 13:15:00|29931.6|29911.6|29924.4|29904.4|29944.4|29924.4|29923.5|29903.5|845
1629206400000|2021-08-17 13:20:00|29924.7|29904.7|29920|29900|29930.6|29910.6|29917.6|29897.6|766
1629206700000|2021-08-17 13:25:00|29920.1|29900.1|29922.2|29902.2|29924.8|29904.8|29918.1|29898.1|667
1629207000000|2021-08-17 13:30:00|29922.8|29902.8|29923.4|29903.4|29937.7|29917.7|29918.5|29898.5|820
1629207300000|2021-08-17 13:35:00|29923.3|29903.3|29919.2|29899.2|29932|29912|29912.2|29892.2|756
1629207600000|2021-08-17 13:40:00|29918.8|29898.8|29923.9|29903.9|29927.8|29907.8|29909.9|29889.9|770
1629207900000|2021-08-17 13:45:00|29923.8|29903.8|29941|29921|29941.4|29921.4|29914.4|29894.4|809
1629208200000|2021-08-17 13:50:00|29940.4|29920.4|29944.1|29924.1|29947.7|29927.7|29937.7|29917.7|752
1629208500000|2021-08-17 13:55:00|29943.1|29923.1|29948.4|29928.4|29950.8|29930.8|29939.8|29919.8|722
1629208800000|2021-08-17 14:00:00|29946.4|29926.4|29954|29934|29957|29937|29942.8|29922.8|730
1629209100000|2021-08-17 14:05:00|29953.8|29933.8|29960.7|29940.7|29962.9|29942.9|29952|29932|652
1629209400000|2021-08-17 14:10:00|29961.3|29941.3|29968.8|29948.8|29972.6|29952.6|29955.5|29935.5|740
1629209700000|2021-08-17 14:15:00|29968.9|29948.9|29980.9|29960.9|29996.1|29976.1|29967.6|29947.6|701
1629210000000|2021-08-17 14:20:00|29980.5|29960.5|29979.7|29959.7|29984.5|29964.5|29976.5|29956.5|652
1629210300000|2021-08-17 14:25:00|29979.6|29959.6|29990.4|29970.4|29990.4|29970.4|29975|29955|643
1629210600000|2021-08-17 14:30:00|29989.6|29969.6|30028.7|30008.7|30047.3|30013|29988.1|29968.1|868
1629210900000|2021-08-17 14:35:00|30026.9|30006.9|30049.8|30029.8|30058.8|30029.8|30018.9|29983.1|955
1629211200000|2021-08-17 14:40:00|30049.2|30029.2|30026.6|30006.6|30064.1|30029.7|30021.3|29986.3|948
1629211500000|2021-08-17 14:45:00|30026.2|30006.2|30018.4|29998.4|30041.4|30011.9|30014.2|29991.4|789
1629211800000|2021-08-17 14:50:00|30018.5|29998.5|30027.9|30007.9|30029.1|30009.1|30013.9|29993.9|658
1629212100000|2021-08-17 14:55:00|30028.6|30008.6|30011|29991|30036.5|30010.6|30008.3|29971.9|892
1629212400000|2021-08-17 15:00:00|30011.2|29991.2|30021.1|30001.1|30030.7|30002.3|29996.9|29966|874
1629212700000|2021-08-17 15:05:00|30020.9|30000.9|30029.8|30009.8|30043.7|30012|30020.7|29982.1|626
1629213000000|2021-08-17 15:10:00|30030.5|30010.5|30033.3|30013.3|30038.4|30018.4|30026.5|30006.5|605
1629213300000|2021-08-17 15:15:00|30033.9|30013.9|30034.2|30014.2|30038.5|30018.5|30031.8|30011.8|555
1629213600000|2021-08-17 15:20:00|30035|30015|30030.7|30010.7|30045.1|30018.4|30022.2|29989|637
1629213900000|2021-08-17 15:25:00|30031.6|30011.6|30026.7|30006.7|30045.3|30012.3|30021.5|29993|674
1629214200000|2021-08-17 15:30:00|30026.8|30006.8|30028.9|30008.9|30044.8|30014|30024.2|29994.3|658
1629214500000|2021-08-17 15:35:00|30028.6|30008.6|30032.9|30012.9|30049.7|30018.2|30027.8|29995.3|643
1629214800000|2021-08-17 15:40:00|30032.8|30012.8|30021.9|30001.9|30047.4|30015.3|30010.4|29976.7|646
1629215100000|2021-08-17 15:45:00|30022|30002|30024.7|30004.7|30055.8|30023.3|30019.2|29983.2|747
1629215400000|2021-08-17 15:50:00|30037.7|29987.7|30042.3|29992.3|30046.7|30013.8|30026.2|29987.7|541
1629215700000|2021-08-17 15:55:00|30042.2|29992.2|30036.8|30016.8|30052.6|30020.6|30026.5|29991.5|674
1629216000000|2021-08-17 16:00:00|30037.2|30017.2|30033.4|30013.4|30057.2|30022.5|30030.5|29991.9|469
1629216300000|2021-08-17 16:05:00|30033.2|30013.2|30034.4|30014.4|30049|30017.3|30029.3|29994.3|440
1629216600000|2021-08-17 16:10:00|30034.3|30014.3|30026.8|30006.8|30049.8|30016.5|30024.3|29988.8|468
1629216900000|2021-08-17 16:15:00|30026.7|30006.7|30034.8|30014.8|30049.3|30016.4|30024.8|29991.5|453
1629217200000|2021-08-17 16:20:00|30034.3|30014.3|30033.1|30013.1|30052.2|30019.4|30030.6|29995.2|470
1629217500000|2021-08-17 16:25:00|30033.2|30013.2|30050.5|30000.5|30056.5|30022.1|30032.7|29995.9|650
1629217800000|2021-08-17 16:30:00|30050.8|30000.8|30042.6|29992.6|30053.1|30016.3|30026.4|29990|665
1629218100000|2021-08-17 16:35:00|30042.1|29992.1|30047.2|29997.2|30049.2|30012.7|30028.8|29989.2|557
1629218400000|2021-08-17 16:40:00|30047.1|29997.1|30051.2|30001.2|30052.1|30017.3|30031.8|29993.8|569
1629218700000|2021-08-17 16:45:00|30051|30001|30051.9|30001.9|30065.8|30026.4|30039.7|29999.4|716
1629219000000|2021-08-17 16:50:00|30051.6|30001.6|30053.4|30003.4|30055.6|30021.5|30038.1|30000|508
1629219300000|2021-08-17 16:55:00|30052.9|30002.9|30066.8|30016.8|30068|30033.1|30036.9|30001.1|704
1629219600000|2021-08-17 17:00:00|30067.1|30017.1|30054.9|30004.9|30067.1|30029.2|30036.3|30000.7|510
1629219900000|2021-08-17 17:05:00|30055.6|30005.6|30035.9|30015.9|30055.6|30021.2|30035|29999.2|500
1629220200000|2021-08-17 17:10:00|30038|30018|30045.6|29995.6|30055.5|30020.3|30031.5|29994.2|488
1629220500000|2021-08-17 17:15:00|30033.2|30013.2|30039.5|30019.5|30057.5|30020.5|30030.6|29994.6|412
1629220800000|2021-08-17 17:20:00|30039.2|30019.2|30049.5|29999.5|30052|30019.2|30026.7|29991|531
1629221100000|2021-08-17 17:25:00|30049.4|29999.4|30044.4|29994.4|30050.9|30014.8|30029.9|29992.9|458
1629221400000|2021-08-17 17:30:00|30044|29994|30045.1|29995.1|30046.8|30011.8|30026.8|29988.4|415
1629221700000|2021-08-17 17:35:00|30045.5|29995.5|30030.1|30010.1|30046.6|30012|30024.7|29987.5|400
1629222000000|2021-08-17 17:40:00|30030.7|30010.7|30030.8|30010.8|30049.4|30014.3|30029.2|29993.8|444
1629222300000|2021-08-17 17:45:00|30031.5|30011.5|30034.8|30014.8|30054.6|30021.5|30029|29993.2|438
1629222600000|2021-08-17 17:50:00|30035.1|30015.1|30049.4|29999.4|30051.7|30017.1|30030.8|29994.7|467
1629222900000|2021-08-17 17:55:00|30049.6|29999.6|30028.3|29978.3|30049.6|30015|30015.6|29977|545
1629223200000|2021-08-17 18:00:00|30027.5|29977.5|30034.5|29984.5|30037.4|30002.3|30012.6|29971|797
1629223500000|2021-08-17 18:05:00|30034.1|29984.1|30048.4|29998.4|30050.1|30015.2|30017.8|29982.6|596
1629223800000|2021-08-17 18:10:00|30048.7|29998.7|30039.6|29989.6|30048.7|30010.5|30025.6|29988|400
1629224100000|2021-08-17 18:15:00|30039.7|29989.7|30043.5|29993.5|30043.9|30008.9|30023|29984.9|612
1629224400000|2021-08-17 18:20:00|30043.8|29993.8|30048.8|29998.8|30054.1|30018.5|30028.8|29991.4|674
1629224700000|2021-08-17 18:25:00|30048.6|29998.6|30052.7|30002.7|30056|30020.4|30036.2|29998.3|565
1629225000000|2021-08-17 18:30:00|30052.8|30002.8|30053.1|30003.1|30066.2|30021.1|30039|30001.1|647
1629225300000|2021-08-17 18:35:00|30053.3|30003.3|30053.4|30003.4|30056.6|30021.3|30039.9|30000.9|573
1629225600000|2021-08-17 18:40:00|30053|30003|30054.5|30004.5|30060.1|30023.3|30039.5|30002.5|522
1629225900000|2021-08-17 18:45:00|30054.8|30004.8|30053.7|30003.7|30056.4|30006.4|30049.7|29999.7|526
1629226200000|2021-08-17 18:50:00|30054.6|30004.6|30041.8|30021.8|30061.8|30025.4|30040.2|30001.8|540
1629226500000|2021-08-17 18:55:00|30041.2|30021.2|30047.3|29997.3|30059.8|30023.8|30034.4|29984.4|699
1629226800000|2021-08-17 19:00:00|30047.2|29997.2|30045.8|29995.8|30055.7|30005.7|30040|29990|668
1629227100000|2021-08-17 19:05:00|30043.5|29993.5|30045.2|29995.2|30049.5|30014.7|30032.5|29992.5|561
1629227400000|2021-08-17 19:10:00|30044.9|29994.9|30041.3|29991.3|30054.1|30012.3|30023.5|29987.9|655
1629227700000|2021-08-17 19:15:00|30040|29990|30043.9|29993.9|30049.8|30011.4|30022.9|29984.6|541
1629228000000|2021-08-17 19:20:00|30043.8|29993.8|30038.4|29988.4|30049.9|30006.5|30024.5|29985.2|555
1629228300000|2021-08-17 19:25:00|30038.5|29988.5|30032.3|29982.3|30039.1|30004.9|30016.7|29981.5|504
1629228600000|2021-08-17 19:30:00|30032.8|29982.8|30041.5|29991.5|30057.3|30007.4|30027.4|29982.8|609
1629228900000|2021-08-17 19:35:00|30041.6|29991.6|30027.8|30007.8|30044.8|30009|30024.9|29989.8|428
1629229200000|2021-08-17 19:40:00|30028.1|30008.1|30040.2|29990.2|30045|30011.1|30025.6|29988.7|394
1629229500000|2021-08-17 19:45:00|30044|29994|30061.9|30010.7|30068.1|30015.9|30044|29993.1|565
1629229800000|2021-08-17 19:50:00|30061.4|30009.4|30055.2|30005.1|30066.5|30016.5|30053.9|30002.2|533
1629230100000|2021-08-17 19:55:00|30058.3|29999.8|30053|30001.6|30070.9|30018|30050.2|29990.7|673
1629230400000|2021-08-17 20:00:00|30053.7|30003.7|30052.2|30002.2|30064.8|30008.9|30048.9|29990.8|594
1629230700000|2021-08-17 20:05:00|30052.4|30002.4|30058.7|30008.7|30059.9|30009.9|30047.4|29997.4|312
1629231000000|2021-08-17 20:10:00|30058|30008|30044.7|29994.7|30058|30008|30043.4|29993.4|335
1629231300000|2021-08-17 20:15:00|30047|29997|30045.2|29995.2|30047.9|29997.9|30039.4|29989.4|268
1629231600000|2021-08-17 20:20:00|30046.8|29996.8|30042.8|29992.8|30048.9|29998.9|30041.8|29991.8|230
1629231900000|2021-08-17 20:25:00|30041.3|29991.3|30048.6|29998.6|30052.1|30002.1|30040.2|29990.2|217
1629232200000|2021-08-17 20:30:00|30046.9|29996.9|30050.9|30000.9|30067.1|30017.1|30044.6|29986.3|375
1629232500000|2021-08-17 20:35:00|30051|30001|30057.3|30007.3|30058.8|30008.8|30050.6|29996.9|260
1629232800000|2021-08-17 20:40:00|30056.3|30006.3|30075.2|30009.8|30081|30023.8|30054.5|29998.3|323
1629233100000|2021-08-17 20:45:00|30072.5|30011.2|30054.4|29996.8|30079.3|30022.3|30044.4|29987.7|414
1629233400000|2021-08-17 20:50:00|30057.1|29999.7|30052|30002|30063.5|30013.5|30048.6|29985.2|295
1629233700000|2021-08-17 20:55:00|30049.9|29981.9|30073.2|30000.2|30094.4|30013.8|30046.6|29981.3|745
1629234000000|2021-08-17 21:00:00|30078|29986.8|30067.9|29976.2|30110.8|30010.3|30067.5|29974.8|41
1629234300000|2021-08-17 21:05:00|30063|29987|30043.7|29936.7|30064|29987|30041.2|29934.2|50
1629234600000|2021-08-17 21:10:00|30043.8|29936.8|30075.9|29993.3|30088.8|29993.4|30017.7|29910.7|210
1629234900000|2021-08-17 21:15:00|30084|29989.1|30078.9|29987.9|30084|29993.2|30064|29963.4|78
1629235200000|2021-08-17 21:20:00|30068.2|29988.5|30066.9|29991.1|30082.6|29995.6|30050.7|29943.7|77
1629235500000|2021-08-17 21:25:00|30079.2|29985.3|30065.8|29991.7|30080.8|29995.4|30058.9|29966.9|109
1629235800000|2021-08-17 21:30:00|30068.3|29990.1|30068.4|29992.8|30073.8|29996.5|30055|29971.6|282
1629236100000|2021-08-17 21:35:00|30070.4|29990.2|30070|29985.1|30087.3|29999.3|30061.6|29970.7|299
1629236400000|2021-08-17 21:40:00|30080.7|29979.4|30066.6|29994|30080.7|30000.4|30062.6|29979.4|378
1629236700000|2021-08-17 21:45:00|30066.4|29984|30068|29982|30077.4|30001.9|30063.8|29964.3|467
1629237000000|2021-08-17 21:50:00|30069.3|29980.3|30065.3|29988|30077.8|30000.6|30063.1|29974.8|480
1629237300000|2021-08-17 21:55:00|30065.9|29988.1|30065|29984.5|30074.3|29999.7|30060.2|29967.4|285
1629237600000|2021-08-17 22:00:00|30065.4|29983.4|30054.1|29974.7|30070.8|30005.3|30051.9|29966.3|428
1629237900000|2021-08-17 22:05:00|30054.4|29980|30054.4|29987.2|30059.4|29989.3|30046.7|29965.1|458
1629238200000|2021-08-17 22:10:00|30054.2|29989.4|30063|29995.7|30072.3|30007|30051.1|29979.7|441
1629238500000|2021-08-17 22:15:00|30062.6|29989.4|30063.4|29995.5|30071.6|30008.6|30056|29980.1|278
1629238800000|2021-08-17 22:20:00|30063.5|29990.8|30068.6|29997.8|30074.9|30003.5|30055.8|29975.6|412
1629239100000|2021-08-17 22:25:00|30071.2|29999.2|30072.1|29997|30079.2|30014.6|30064.6|29986.5|317
1629239400000|2021-08-17 22:30:00|30071.5|29999.9|30066.4|29996.6|30073.7|30001.3|30056.6|29985.1|309
1629239700000|2021-08-17 22:35:00|30065.3|29996.3|30061.9|29992.8|30071.9|30004.9|30056.6|29984.2|256
1629240000000|2021-08-17 22:40:00|30058.2|29997.1|30060.1|29983.4|30073.5|30006.8|30051.8|29965|298
1629240300000|2021-08-17 22:45:00|30062.8|29983.5|30051.3|29989.3|30064.8|30001.7|30051.2|29977.7|280
1629240600000|2021-08-17 22:50:00|30051.6|29991.1|30056.7|30001.4|30062.9|30002.9|30049.9|29980.7|187
1629240900000|2021-08-17 22:55:00|30057|30002.8|30056.2|29991.4|30071.4|30007|30052.5|29984.8|298
1629241200000|2021-08-17 23:00:00|30064.9|29990.7|30064.1|29995.5|30069.4|30004.3|30054.1|29981.5|385
1629241500000|2021-08-17 23:05:00|30060.5|29989.7|30059.1|29986.7|30067.1|29999.5|30052|29979.9|313
1629241800000|2021-08-17 23:10:00|30060.9|29989|30059.2|29986.1|30065.9|30003.7|30051.7|29979|372
1629242100000|2021-08-17 23:15:00|30061.6|29983|30066|30008.9|30067.9|30010.3|30058.6|29979.6|298
1629242400000|2021-08-17 23:20:00|30067.3|30006.6|30061.8|29999.3|30067.3|30007.3|30058.7|29976|302
1629242700000|2021-08-17 23:25:00|30063.6|29998|30058.1|29995.2|30064.8|30003.5|30054.9|29968.8|265
1629243000000|2021-08-17 23:30:00|30058.9|29988.9|30059.5|29983.3|30066|30004.7|30053.7|29976.6|348
1629243300000|2021-08-17 23:35:00|30059.2|29985.2|30059|29991|30063.1|30004.1|30053.9|29975|313
1629243600000|2021-08-17 23:40:00|30056.6|29988.2|30055.5|29985.9|30066|30001.6|30054.2|29972.4|295
1629243900000|2021-08-17 23:45:00|30059.6|29986.8|30056.8|29982.8|30063.1|30003.5|30053.4|29979|246
1629244200000|2021-08-17 23:50:00|30054|29971|30060.7|29991|30063.3|29997.6|30054|29971|332
1629244500000|2021-08-17 23:55:00|30060.3|29982.9|30057.9|29993|30062.8|30003.9|30054.9|29970.5|328
1629244800000|2021-08-18 00:00:00|30056.9|29981|30052.4|29988.4|30060.8|30003.6|30045.2|29971.4|670
1629245100000|2021-08-18 00:05:00|30051.2|29989.1|30042.6|29983.9|30051.2|29999.9|30038|29971|383
1629245400000|2021-08-18 00:10:00|30042.8|29984.1|30043.2|29984|30050.4|29999.2|30040.5|29972|392
1629245700000|2021-08-18 00:15:00|30041.3|29973.4|30040.1|29983.5|30049.1|29999.1|30039.7|29973.4|361
1629246000000|2021-08-18 00:20:00|30040|29981.1|30042.7|29989.6|30045.4|29995.1|30037.8|29973.3|374
1629246300000|2021-08-18 00:25:00|30042.4|29988.8|30041.9|29987.9|30045.7|29994.9|30039.1|29983|314
1629246600000|2021-08-18 00:30:00|30042.5|29986.9|30044.8|29990.6|30049.3|29998.8|30040.9|29982.9|274
1629246900000|2021-08-18 00:35:00|30046.5|29996.5|30043.9|29989.2|30050.4|30000.4|30041.1|29985.7|278
1629247200000|2021-08-18 00:40:00|30043.6|29990.6|30046.6|29994.1|30049.8|29999.7|30042.3|29978.7|364
1629247500000|2021-08-18 00:45:00|30046.7|29996.7|30046.9|29991.7|30052.5|30002.5|30042.9|29985.2|338
1629247800000|2021-08-18 00:50:00|30047.1|29990.9|30048.9|29992.4|30051.1|29998.6|30043.6|29987.1|403
1629248100000|2021-08-18 00:55:00|30049.2|29992.5|30040.7|29988.7|30049.6|29995.7|30038.9|29984.5|354
1629248400000|2021-08-18 01:00:00|30043.6|29989.7|30040.5|29984.8|30046.7|29994.1|30039.6|29982.8|470
1629248700000|2021-08-18 01:05:00|30040.8|29985.1|30040.6|29987.8|30045.2|29990.5|30036.3|29979|354
1629249000000|2021-08-18 01:10:00|30040|29986.2|30039.4|29982.6|30043.7|29993.7|30037.3|29979.4|349
1629249300000|2021-08-18 01:15:00|30039|29982.2|30036.4|29986.4|30044.8|29994.8|30033.8|29975.8|436
1629249600000|2021-08-18 01:20:00|30037.7|29987.7|30034.3|29984.3|30041.8|29991.8|30031.5|29981.5|297
1629249900000|2021-08-18 01:25:00|30035.3|29985.3|30031.9|29981.9|30036.7|29986.7|30027.9|29977.4|325
1629250200000|2021-08-18 01:30:00|30032.2|29982.2|30034.1|29984.1|30036.1|29986.1|30025|29973.3|404
1629250500000|2021-08-18 01:35:00|30034.2|29984.2|30033.4|29983.4|30037.7|29987.7|30030.1|29977.8|372
1629250800000|2021-08-18 01:40:00|30033.8|29983.8|30033.7|29983.7|30039.4|29989.4|30031.4|29980|413
1629251100000|2021-08-18 01:45:00|30035.3|29985.3|30027.3|29977.3|30038|29988|30025.7|29975.7|366
1629251400000|2021-08-18 01:50:00|30027.6|29977.6|30022.9|29972.9|30029|29979|30020.8|29970.8|376
1629251700000|2021-08-18 01:55:00|30022.5|29972.5|30023.7|29973.7|30028.8|29978.8|30019.9|29969|428
1629252000000|2021-08-18 02:00:00|30024.4|29974.4|30033.8|29977.3|30042.8|29988.3|30024.2|29971|695
1629252300000|2021-08-18 02:05:00|30038.7|29979.5|30024|29974|30038.7|29984.4|30022.3|29967.1|530
1629252600000|2021-08-18 02:10:00|30022.7|29972.7|30021.5|29969.3|30026.9|29976.9|30019.4|29968.4|466
1629252900000|2021-08-18 02:15:00|30023.1|29973.1|30020.5|29970.5|30027.2|29977.2|30018.6|29966|427
1629253200000|2021-08-18 02:20:00|30021.7|29971.7|30018.6|29968.6|30025.4|29975.4|30016.4|29962.2|350
1629253500000|2021-08-18 02:25:00|30018.1|29966.3|30014.1|29964.1|30022.2|29972.2|30011.2|29957.8|379
1629253800000|2021-08-18 02:30:00|30016|29966|30013.7|29963.7|30017.2|29967.2|30010.6|29959.1|399
1629254100000|2021-08-18 02:35:00|30014.1|29964.1|30016.8|29966.8|30019.1|29969.1|30012.5|29958.3|359
1629254400000|2021-08-18 02:40:00|30018.5|29968.5|30014.8|29964.8|30018.5|29968.5|30011.1|29959.6|353
1629254700000|2021-08-18 02:45:00|30014.4|29964.4|30016.5|29966.5|30019.7|29969.7|30012.7|29959.7|357
1629255000000|2021-08-18 02:50:00|30016|29966|30012.2|29962.2|30019.9|29969.9|30010.9|29959.4|346
1629255300000|2021-08-18 02:55:00|30013.4|29963.4|30011.3|29960.6|30018|29968|30010.7|29956|371
1629255600000|2021-08-18 03:00:00|30013.6|29963.6|30012.5|29962.5|30018.8|29968.8|30008.7|29954.5|396
1629255900000|2021-08-18 03:05:00|30012.6|29962.6|30012.6|29962.6|30017.2|29967.2|30007.8|29957.8|308
1629256200000|2021-08-18 03:10:00|30007.3|29957.3|30014|29964|30015.5|29965.5|30004.4|29953.3|454
1629256500000|2021-08-18 03:15:00|30014.1|29964.1|30013.5|29963.5|30016.7|29966.7|30007.4|29954.9|317
1629256800000|2021-08-18 03:20:00|30014.4|29964.4|30007.3|29957.3|30020.8|29970.8|30006|29954.9|455
1629257100000|2021-08-18 03:25:00|30006.4|29955.8|30003.4|29953.4|30010.6|29960.6|30000.8|29950.8|468
1629257400000|2021-08-18 03:30:00|30004.3|29954.3|30002.4|29952.4|30010.5|29960.5|30000.7|29948.4|490
1629257700000|2021-08-18 03:35:00|30003.8|29953.8|30002.3|29952.3|30008|29958|29999.1|29946|530
1629258000000|2021-08-18 03:40:00|30001.5|29951.5|29999.1|29949.1|30005.3|29955.3|29994.2|29944.2|429
1629258300000|2021-08-18 03:45:00|29999.3|29949.3|30001|29951|30007.5|29957.5|29997.6|29947.6|470
1629258600000|2021-08-18 03:50:00|30001.7|29951.7|30001.2|29951.2|30004.6|29954.6|29999.2|29949.2|485
1629258900000|2021-08-18 03:55:00|30001.9|29951.9|30006.9|29956.9|30010.8|29960.8|29998.4|29945.3|599
1629259200000|2021-08-18 04:00:00|30006.1|29956.1|30006.6|29956.6|30009.1|29959.1|30002.2|29949|490
1629259500000|2021-08-18 04:05:00|30009.7|29959.7|30004.3|29954.3|30009.7|29959.7|30001.5|29951.5|415
1629259800000|2021-08-18 04:10:00|30002.4|29952.4|30010.3|29960.3|30010.5|29960.5|30001.9|29951.9|471
1629260100000|2021-08-18 04:15:00|30012.9|29962.9|30004.6|29954.6|30013.9|29962.9|30003.3|29951.6|574
1629260400000|2021-08-18 04:20:00|30003.9|29953.9|30005.4|29955.4|30011|29958.1|30002.5|29951.2|556
1629260700000|2021-08-18 04:25:00|30006|29956|30003.2|29953.2|30008.4|29958.4|30003.2|29953.2|447
1629261000000|2021-08-18 04:30:00|30003.5|29953.5|30004.5|29954.5|30009.4|29959.2|30002.3|29951.3|414
1629261300000|2021-08-18 04:35:00|30004.7|29954.7|30007.4|29957.4|30009.9|29959.9|30003.6|29953.5|511
1629261600000|2021-08-18 04:40:00|30006.9|29956.2|30008.3|29956.4|30011|29961|30004.3|29952.4|604
1629261900000|2021-08-18 04:45:00|30007.6|29956.5|30008|29958|30014.4|29964|30007|29955|597
1629262200000|2021-08-18 04:50:00|30007.6|29957.6|30008|29958|30012.7|29962.7|30006.2|29956|684
1629262500000|2021-08-18 04:55:00|30008.2|29958.2|30002.4|29952.4|30010|29960|29999.1|29949.1|705
1629262800000|2021-08-18 05:00:00|30004.1|29954.1|30009.4|29959.4|30010.9|29960.9|30003.7|29953.7|482
1629263100000|2021-08-18 05:05:00|30009.1|29959.1|30010.4|29960.4|30015.5|29965.5|30006.2|29956.2|423
1629263400000|2021-08-18 05:10:00|30009.5|29959.5|30010.1|29960.1|30013.9|29963.9|30007.6|29957.6|325
1629263700000|2021-08-18 05:15:00|30009.9|29959.9|30012.7|29962.7|30014.7|29964.7|30006.9|29956.9|420
1629264000000|2021-08-18 05:20:00|30014.5|29964.5|30012|29962|30014.8|29964.8|30008.7|29958.7|629
1629264300000|2021-08-18 05:25:00|30011.9|29961.9|30013.4|29963.4|30016.3|29966.3|30009.3|29959.3|402
1629264600000|2021-08-18 05:30:00|30013|29963|30010.7|29960.7|30017.3|29967.3|30009|29959|568
1629264900000|2021-08-18 05:35:00|30011.1|29961.1|30006.4|29956.4|30012.7|29962.7|30002.8|29952.8|653
1629265200000|2021-08-18 05:40:00|30005.6|29955.6|30001.9|29951.9|30007.6|29957.6|30000.5|29950.5|655
1629265500000|2021-08-18 05:45:00|30002.4|29952.4|30011|29961|30013.9|29963.9|30000.7|29950.7|579
1629265800000|2021-08-18 05:50:00|30011.2|29961.2|30017.3|29967.3|30020|29970|30009.2|29959.2|390
1629266100000|2021-08-18 05:55:00|30017.5|29967.5|30012.2|29962.2|30019.8|29969.8|30011.7|29961.7|443
1629266400000|2021-08-18 06:00:00|30012.4|29962.4|30016.7|29966.7|30017.3|29981.6|29994.5|29958.9|555
1629266700000|2021-08-18 06:05:00|30016.6|29966.6|30002.8|29982.8|30019.1|29984.6|29999.2|29963.5|455
1629267000000|2021-08-18 06:10:00|30002.1|29982.1|30002.9|29982.9|30018.5|29984|29994.1|29958.6|404
1629267300000|2021-08-18 06:15:00|30003|29983|30017.2|29967.2|30038.3|30003.2|30002.3|29966.3|469
1629267600000|2021-08-18 06:20:00|30017.1|29967.1|30014.5|29964.5|30017.7|29983.4|29997.5|29962.1|408
1629267900000|2021-08-18 06:25:00|30014.6|29964.6|29995.3|29975.3|30014.6|29983.2|29993.1|29958.1|520
1629268200000|2021-08-18 06:30:00|29995.1|29975.1|29987.3|29967.3|29998.2|29978.2|29986.1|29966.1|523
1629268500000|2021-08-18 06:35:00|29986.9|29966.9|29991.5|29971.5|29991.6|29971.6|29979.5|29959.5|520
1629268800000|2021-08-18 06:40:00|29991.4|29971.4|29990.6|29970.6|29994.1|29974.1|29989.6|29969.6|393
1629269100000|2021-08-18 06:45:00|29989.6|29969.6|29979.4|29959.4|30001|29971.2|29974.3|29951|504
1629269400000|2021-08-18 06:50:00|29979.1|29959.1|29977.4|29957.4|29981.9|29961.9|29975.4|29955.4|541
1629269700000|2021-08-18 06:55:00|29980.6|29960.6|29990.1|29970.1|29991.1|29971.1|29975.1|29955.1|590
1629270000000|2021-08-18 07:00:00|29988.1|29968.1|29971.1|29951.1|29993|29973|29970.6|29950.6|732
1629270300000|2021-08-18 07:05:00|29970.7|29950.7|29971.2|29951.2|29975.8|29955.8|29967.3|29947.3|779
1629270600000|2021-08-18 07:10:00|29970|29950|29943.6|29923.6|29971.2|29951.2|29940.5|29920.5|724
1629270900000|2021-08-18 07:15:00|29943.9|29923.9|29934.6|29914.6|29960.8|29928.6|29919.4|29895.4|838
1629271200000|2021-08-18 07:20:00|29935.1|29915.1|29956.6|29936.6|29965.2|29943.6|29933.3|29902.2|677
1629271500000|2021-08-18 07:25:00|29956.7|29936.7|29924.2|29904.2|29962.9|29942.9|29924.2|29904.2|655
1629271800000|2021-08-18 07:30:00|29924.1|29904.1|29921.6|29901.6|29925.3|29905.3|29912.6|29892.6|637
1629272100000|2021-08-18 07:35:00|29922.5|29902.5|29920.2|29900.2|29926.7|29906.7|29919.3|29899.3|525
1629272400000|2021-08-18 07:40:00|29920.1|29900.1|29900.5|29880.5|29922.2|29902.2|29900.3|29880.3|586
1629272700000|2021-08-18 07:45:00|29901|29881|29909.9|29889.9|29911.7|29891.7|29898.4|29878.4|508
1629273000000|2021-08-18 07:50:00|29909.8|29889.8|29913|29893|29915.8|29895.8|29904.5|29884.5|533
1629273300000|2021-08-18 07:55:00|29912.5|29892.5|29914.6|29894.6|29933.3|29913.3|29912.5|29892.5|596
1629273600000|2021-08-18 08:00:00|29915.1|29895.1|29924.4|29904.4|29934|29914|29912.6|29892.6|588
1629273900000|2021-08-18 08:05:00|29923.8|29903.8|29924.2|29904.2|29925.6|29905.6|29918|29898|642
1629274200000|2021-08-18 08:10:00|29924.4|29904.4|29921.9|29901.9|29924.4|29904.4|29915.1|29895.1|472
1629274500000|2021-08-18 08:15:00|29922.1|29902.1|29923|29903|29925.1|29905.1|29920.3|29900.3|446
1629274800000|2021-08-18 08:20:00|29923.1|29903.1|29913.1|29893.1|29926|29906|29907.5|29887.5|520
1629275100000|2021-08-18 08:25:00|29912.9|29892.9|29918.2|29898.2|29919.9|29899.9|29911|29891|484
1629275400000|2021-08-18 08:30:00|29918.4|29898.4|29920.6|29900.6|29926|29906|29917.9|29897.9|477
1629275700000|2021-08-18 08:35:00|29920.8|29900.8|29928.2|29908.2|29929.1|29909.1|29918.5|29898.5|446
1629276000000|2021-08-18 08:40:00|29927.8|29907.8|29933.9|29913.9|29937.5|29917.5|29916.4|29896.4|526
1629276300000|2021-08-18 08:45:00|29934.1|29914.1|29937.1|29917.1|29940.1|29920.1|29927.9|29907.9|562
1629276600000|2021-08-18 08:50:00|29937.2|29917.2|29931.1|29911.1|29945.6|29925.6|29929.5|29909.5|545
1629276900000|2021-08-18 08:55:00|29931.2|29911.2|29966.3|29946.3|29993.9|29970|29929.1|29909.1|730
1629277200000|2021-08-18 09:00:00|29966.2|29946.2|29967.7|29947.7|29973.9|29953.9|29963.4|29943.4|525
1629277500000|2021-08-18 09:05:00|29968.1|29948.1|29950.4|29930.4|29974.6|29954.6|29950.4|29930.4|572
1629277800000|2021-08-18 09:10:00|29950.6|29930.6|29946.4|29926.4|29960.9|29940.9|29942.4|29922.4|590
1629278100000|2021-08-18 09:15:00|29945.7|29925.7|29953.3|29933.3|29955.4|29935.4|29944.3|29924.3|500
1629278400000|2021-08-18 09:20:00|29953.5|29933.5|29956.2|29936.2|29956.9|29936.9|29951.9|29931.9|428
1629278700000|2021-08-18 09:25:00|29955.9|29935.9|29945.4|29925.4|29956.1|29936.1|29944.4|29924.4|412
1629279000000|2021-08-18 09:30:00|29945.3|29925.3|29942|29922|29949.3|29929.3|29941.7|29921.7|399
1629279300000|2021-08-18 09:35:00|29941.8|29921.8|29937.1|29917.1|29944.6|29924.6|29936.4|29916.4|380
1629279600000|2021-08-18 09:40:00|29937.3|29917.3|29935.5|29915.5|29941.2|29921.2|29934.5|29914.5|440
1629279900000|2021-08-18 09:45:00|29935.7|29915.7|29914.1|29894.1|29939.6|29919.6|29914.1|29894.1|495
1629280200000|2021-08-18 09:50:00|29914.5|29894.5|29919.5|29899.5|29921.5|29901.5|29908.5|29888.5|562
1629280500000|2021-08-18 09:55:00|29919.1|29899.1|29961|29941|29972.2|29942|29919.1|29899.1|640
1629280800000|2021-08-18 10:00:00|29960.5|29940.5|29959.9|29939.9|29962|29942|29958.4|29938.4|468
1629281100000|2021-08-18 10:05:00|29959.8|29939.8|29963.5|29943.5|29966|29946|29959.6|29939.6|526
1629281400000|2021-08-18 10:10:00|29963.6|29943.6|29961|29941|29965.1|29945.1|29960.4|29940.4|378
1629281700000|2021-08-18 10:15:00|29961.3|29941.3|29981.3|29961.3|29983.5|29963.5|29960.4|29940.4|446
1629282000000|2021-08-18 10:20:00|29981.5|29961.5|29984.1|29964.1|29987.1|29967.1|29981.4|29961.4|372
1629282300000|2021-08-18 10:25:00|29984|29964|29952.5|29932.5|29984.9|29964.9|29944.3|29924.3|550
1629282600000|2021-08-18 10:30:00|29952.6|29932.6|29955.3|29935.3|29964|29944|29950.3|29930.3|460
1629282900000|2021-08-18 10:35:00|29955.4|29935.4|29951.6|29931.6|29955.8|29935.8|29950|29930|385
1629283200000|2021-08-18 10:40:00|29951.8|29931.8|29958.9|29938.9|29960.5|29940.5|29951.4|29931.4|345
1629283500000|2021-08-18 10:45:00|29959|29939|29958.9|29938.9|29959.4|29939.4|29952.1|29932.1|370
1629283800000|2021-08-18 10:50:00|29958.7|29938.7|29959.8|29939.8|29966.5|29946.5|29958.3|29938.3|485
1629284100000|2021-08-18 10:55:00|29959.9|29939.9|29966.9|29946.9|29966.9|29946.9|29955.6|29935.6|493
1629284400000|2021-08-18 11:00:00|29965.7|29945.7|29975.7|29955.7|29999.9|29979.9|29962.7|29942.7|794
1629284700000|2021-08-18 11:05:00|29976.1|29956.1|29989|29969|29989.3|29969.3|29974.3|29954.3|572
1629285000000|2021-08-18 11:10:00|29989.1|29969.1|29976.8|29956.8|29989.8|29969.8|29973.5|29953.5|577
1629285300000|2021-08-18 11:15:00|29976.9|29956.9|29979.2|29959.2|29982.7|29962.7|29976.3|29956.3|498
1629285600000|2021-08-18 11:20:00|29979.3|29959.3|29992|29972|29992.1|29972.1|29974.2|29954.2|546
1629285900000|2021-08-18 11:25:00|29991.4|29971.4|29985.9|29965.9|29997|29977|29985.1|29965.1|572
1629286200000|2021-08-18 11:30:00|29985.7|29965.7|29989.3|29969.3|29990.1|29970.1|29983.9|29963.9|453
1629286500000|2021-08-18 11:35:00|29989.1|29969.1|29977.8|29957.8|29989.5|29969.5|29977.3|29957.3|484
1629286800000|2021-08-18 11:40:00|29977.4|29957.4|29970.6|29950.6|29980.5|29960.5|29969.7|29949.7|547
1629287100000|2021-08-18 11:45:00|29970.7|29950.7|29961.2|29941.2|29975|29955|29957.4|29937.4|571
1629287400000|2021-08-18 11:50:00|29961.4|29941.4|29948.4|29928.4|29964|29944|29947.6|29927.6|515
1629287700000|2021-08-18 11:55:00|29948.3|29928.3|29931.4|29911.4|29948.9|29928.9|29926.1|29906.1|700
1629288000000|2021-08-18 12:00:00|29932.4|29912.4|29930.9|29910.9|29935.5|29915.5|29925.1|29905.1|615
1629288300000|2021-08-18 12:05:00|29930.3|29910.3|29916.3|29896.3|29932.4|29912.4|29913.9|29893.9|625
1629288600000|2021-08-18 12:10:00|29916|29896|29899.1|29879.1|29916.6|29896.6|29898.3|29878.3|626
1629288900000|2021-08-18 12:15:00|29899.7|29879.7|29892.1|29872.1|29902.4|29882.4|29886.3|29866.3|725
1629289200000|2021-08-18 12:20:00|29892.8|29872.8|29886.7|29866.7|29894.9|29874.9|29882.1|29862.1|662
1629289500000|2021-08-18 12:25:00|29886.4|29866.4|29958.9|29908.9|29966.4|29916.4|29883.7|29863.7|648
1629289800000|2021-08-18 12:30:00|29961.4|29911.4|29920.6|29900.6|29961.8|29912.6|29910.9|29872.7|765
1629290100000|2021-08-18 12:35:00|29920.4|29900.4|29917.4|29897.4|29920.7|29900.7|29913.3|29893.3|604
1629290400000|2021-08-18 12:40:00|29917.3|29897.3|29899.5|29879.5|29920.5|29900.5|29896.8|29876.8|692
1629290700000|2021-08-18 12:45:00|29899.6|29879.6|29913.2|29893.2|29914.3|29894.3|29893.4|29873.4|649
1629291000000|2021-08-18 12:50:00|29912.4|29892.4|29915.9|29895.9|29919.3|29899.3|29911.4|29891.4|633
1629291300000|2021-08-18 12:55:00|29916.1|29896.1|29905.9|29885.9|29916.1|29896.1|29901.1|29881.1|692
1629291600000|2021-08-18 13:00:00|29905.3|29885.3|29890.6|29870.6|29906.1|29886.1|29884.4|29864.4|680
1629291900000|2021-08-18 13:05:00|29890.5|29870.5|29903.5|29883.5|29908.6|29888.6|29890.5|29870.5|596
1629292200000|2021-08-18 13:10:00|29903.8|29883.8|29912.2|29892.2|29919.7|29899.7|29902.6|29882.6|655
1629292500000|2021-08-18 13:15:00|29912.4|29892.4|29924.6|29904.6|29926.7|29906.7|29910.1|29890.1|617
1629292800000|2021-08-18 13:20:00|29924.5|29904.5|29924.4|29904.4|29930.5|29910.5|29920.1|29900.1|454
1629293100000|2021-08-18 13:25:00|29924.5|29904.5|29954.1|29934.1|29958.6|29938.6|29924.2|29904.2|589
1629293400000|2021-08-18 13:30:00|29954.3|29934.3|29951|29931|29965.1|29945.1|29945.2|29925.2|811
1629293700000|2021-08-18 13:35:00|29951.2|29931.2|29953.8|29933.8|29961.7|29941.7|29947.4|29927.4|666
1629294000000|2021-08-18 13:40:00|29954|29934|29956.3|29936.3|29964.4|29944.4|29953.3|29933.3|585
1629294300000|2021-08-18 13:45:00|29956.7|29936.7|29951|29931|29957.5|29937.5|29947|29927|678
1629294600000|2021-08-18 13:50:00|29951.2|29931.2|29933.8|29913.8|29953.2|29933.2|29932.2|29912.2|671
1629294900000|2021-08-18 13:55:00|29933.7|29913.7|29921.9|29901.9|29933.9|29913.9|29921.3|29901.3|677
1629295200000|2021-08-18 14:00:00|29922.7|29902.7|29916.5|29896.5|29927.1|29907.1|29914.6|29894.6|601
1629295500000|2021-08-18 14:05:00|29912.5|29892.5|29916.9|29896.9|29919.5|29899.5|29910.1|29890.1|664
1629295800000|2021-08-18 14:10:00|29917.1|29897.1|29908.5|29888.5|29920.6|29900.6|29906.9|29886.9|660
1629296100000|2021-08-18 14:15:00|29908.9|29888.9|29915.1|29895.1|29920.6|29900.6|29908.8|29888.8|599
1629296400000|2021-08-18 14:20:00|29915.2|29895.2|29918.1|29898.1|29919.5|29899.5|29909.8|29889.8|564
1629296700000|2021-08-18 14:25:00|29918.3|29898.3|29950.5|29930.5|29952.6|29932.6|29915.8|29895.8|768
1629297000000|2021-08-18 14:30:00|29951.6|29931.6|29943.2|29923.2|29969.3|29934.7|29938|29915.1|738
1629297300000|2021-08-18 14:35:00|29943.4|29923.4|29944.5|29924.5|29949.5|29929.5|29936|29916|762
1629297600000|2021-08-18 14:40:00|29943.9|29923.9|29946.7|29926.7|29950.4|29930.4|29943|29923|751
1629297900000|2021-08-18 14:45:00|29946.5|29926.5|29956.4|29936.4|29975|29941.9|29941.8|29920.4|911
1629298200000|2021-08-18 14:50:00|29956.2|29936.2|29957.9|29937.9|29962.5|29938.4|29942.8|29907.2|811
1629298500000|2021-08-18 14:55:00|29957.8|29937.8|29913|29893|29960.7|29940.7|29909.4|29889.4|789
1629298800000|2021-08-18 15:00:00|29913.1|29893.1|29920.1|29900.1|29923.7|29903.7|29911.4|29891.4|705
1629299100000|2021-08-18 15:05:00|29920.7|29900.7|29924.5|29904.5|29929.6|29909.6|29919|29899|574
1629299400000|2021-08-18 15:10:00|29924.4|29904.4|29924.3|29904.3|29935.4|29915.4|29923.2|29903.2|570
1629299700000|2021-08-18 15:15:00|29924.2|29904.2|29936.3|29916.3|29937.5|29917.5|29924.2|29904.2|631
1629300000000|2021-08-18 15:20:00|29936.5|29916.5|29941.9|29921.9|29944|29924|29935.1|29915.1|544
1629300300000|2021-08-18 15:25:00|29942|29922|29942.3|29922.3|29982.1|29946.8|29936.6|29916.6|981
1629300600000|2021-08-18 15:30:00|29943|29923|29960.4|29940.4|29963.8|29943.8|29937.9|29917.9|1004
1629300900000|2021-08-18 15:35:00|29959.7|29939.7|29957.3|29937.3|29961.3|29941.3|29949.8|29929.8|630
1629301200000|2021-08-18 15:40:00|29957.4|29937.4|29961.1|29941.1|29966|29946|29951.4|29931.4|822
1629301500000|2021-08-18 15:45:00|29960.7|29940.7|29950.2|29930.2|29963.7|29943.7|29948|29928|849
1629301800000|2021-08-18 15:50:00|29949.8|29929.8|29948.2|29928.2|29952|29932|29946|29926|978
1629302100000|2021-08-18 15:55:00|29948|29928|29946.3|29926.3|29949|29929|29935.9|29915.9|718
1629302400000|2021-08-18 16:00:00|29946.2|29926.2|29950.4|29930.4|29963.3|29930.4|29941.7|29909.5|542
1629302700000|2021-08-18 16:05:00|29950.5|29930.5|29948.9|29928.9|29951.9|29931.9|29943.6|29923.6|442
1629303000000|2021-08-18 16:10:00|29949.4|29929.4|29954.9|29934.9|29956.8|29936.8|29946.6|29926.6|476
1629303300000|2021-08-18 16:15:00|29955|29935|29954.8|29934.8|29973.3|29941.4|29952.2|29919.8|488
1629303600000|2021-08-18 16:20:00|29955.8|29935.8|29956.1|29936.1|29975.2|29942.3|29954.9|29921|580
1629303900000|2021-08-18 16:25:00|29956.5|29936.5|29956|29936|29964.7|29944.7|29954.8|29934.8|653
1629304200000|2021-08-18 16:30:00|29955.5|29935.5|29952.6|29932.6|29956.6|29936.6|29948.7|29928.7|589
1629304500000|2021-08-18 16:35:00|29952.4|29932.4|29951.3|29931.3|29957.8|29937.8|29951|29931|526
1629304800000|2021-08-18 16:40:00|29951.5|29931.5|29948.4|29928.4|29952.5|29932.5|29947.7|29927.7|535
1629305100000|2021-08-18 16:45:00|29948.3|29928.3|29949.9|29929.9|29952.4|29932.4|29946.5|29926.5|482
1629305400000|2021-08-18 16:50:00|29950.5|29930.5|29946.9|29926.9|29955|29935|29946.2|29926.2|476
1629305700000|2021-08-18 16:55:00|29947.9|29927.9|29953.2|29933.2|29956.4|29936.4|29946|29926|509
1629306000000|2021-08-18 17:00:00|29952.7|29932.7|29945.9|29925.9|29969|29937.5|29945.1|29910.7|607
1629306300000|2021-08-18 17:05:00|29946.2|29926.2|29947.5|29927.5|29959.9|29929.3|29941.8|29909.3|481
1629306600000|2021-08-18 17:10:00|29947.2|29927.2|29948.6|29928.6|29965.9|29931.6|29945.6|29915.9|406
1629306900000|2021-08-18 17:15:00|29948.7|29928.7|29947|29927|29950.8|29930.8|29943.7|29923.7|423
1629307200000|2021-08-18 17:20:00|29946.7|29926.7|29951.2|29931.2|29965.4|29933.4|29943.4|29912.5|463
1629307500000|2021-08-18 17:25:00|29950.6|29930.6|29949|29929|29965.8|29932.3|29947.9|29915.8|417
1629307800000|2021-08-18 17:30:00|29948.8|29928.8|29950.5|29930.5|29968.5|29933.2|29947.6|29917|411
1629308100000|2021-08-18 17:35:00|29950|29930|29954.5|29934.5|29969.5|29936.5|29949.8|29918.8|400
1629308400000|2021-08-18 17:40:00|29953.8|29933.8|29952.9|29932.9|29955.8|29935.8|29949|29929|365
1629308700000|2021-08-18 17:45:00|29954.1|29934.1|29951.1|29931.1|29971.2|29937.9|29950.3|29918.8|398
1629309000000|2021-08-18 17:50:00|29950.6|29930.6|29967.1|29917.1|29969|29934.8|29948.8|29910.3|438
1629309300000|2021-08-18 17:55:00|29966.9|29916.9|29964|29914|29970.5|29935.7|29950.9|29907.8|533
1629309600000|2021-08-18 18:00:00|29964.2|29914.2|29869.4|29819.4|29971|29922.2|29845.5|29795.5|987
1629309900000|2021-08-18 18:05:00|29870.2|29820.2|29900.7|29850.7|29919.5|29869.5|29863.6|29813.6|1041
1629310200000|2021-08-18 18:10:00|29901.7|29851.7|29915.4|29865.4|29933|29883|29893.5|29843.5|963
1629310500000|2021-08-18 18:15:00|29913.4|29863.4|29909.2|29889.2|29932.9|29899.6|29901.8|29860.7|820
1629310800000|2021-08-18 18:20:00|29909.8|29889.8|29920.4|29870.4|29929.9|29897.6|29899.9|29866.8|748
1629311100000|2021-08-18 18:25:00|29903.8|29883.8|29888.5|29868.5|29917.6|29884.9|29884.2|29852.3|787
1629311400000|2021-08-18 18:30:00|29888.6|29868.6|29885|29865|29902.7|29870.5|29878.4|29851|765
1629311700000|2021-08-18 18:35:00|29884.1|29864.1|29895.9|29875.9|29897.4|29877.4|29883.1|29863.1|686
1629312000000|2021-08-18 18:40:00|29895.8|29875.8|29904.4|29884.4|29908.7|29888.7|29893|29873|652
1629312300000|2021-08-18 18:45:00|29904.2|29884.2|29911.5|29891.5|29918.3|29898.3|29903.6|29883.6|662
1629312600000|2021-08-18 18:50:00|29911.2|29891.2|29917.9|29897.9|29928.8|29898.6|29908.6|29878.8|640
1629312900000|2021-08-18 18:55:00|29918.1|29898.1|29918.2|29898.2|29922.4|29902.4|29911.4|29891.4|683
1629313200000|2021-08-18 19:00:00|29916.7|29896.7|29944.8|29894.8|29953.5|29911|29916.7|29886.7|727
1629313500000|2021-08-18 19:05:00|29945.8|29895.8|29934.9|29884.9|29946.3|29909.8|29918.6|29883.1|666
1629313800000|2021-08-18 19:10:00|29934.4|29884.4|29944.9|29894.9|29949.5|29914.7|29920|29884.3|661
1629314100000|2021-08-18 19:15:00|29944.7|29894.7|29924.5|29904.5|29947.2|29912.2|29922.7|29892.1|557
1629314400000|2021-08-18 19:20:00|29923.7|29903.7|29948.6|29898.6|29948.7|29913.3|29917.7|29882.9|640
1629314700000|2021-08-18 19:25:00|29947.6|29897.6|29949.2|29899.2|29950.8|29915.2|29931.5|29893.1|582
1629315000000|2021-08-18 19:30:00|29949.1|29899.1|29948.1|29898.1|29956.4|29915.9|29935.9|29894.7|705
1629315300000|2021-08-18 19:35:00|29948.9|29898.9|29948|29898|29953.9|29903.9|29947|29897|575
1629315600000|2021-08-18 19:40:00|29947.9|29897.9|29952.7|29902.7|29955.6|29919.6|29937.8|29890.9|602
1629315900000|2021-08-18 19:45:00|29952.5|29902.5|29956.2|29906.2|29958.5|29908.5|29942.2|29892.2|722
1629316200000|2021-08-18 19:50:00|29956.3|29906.3|29950.7|29900.7|29960.7|29910.7|29950.3|29900.3|687
1629316500000|2021-08-18 19:55:00|29950.4|29900.4|29942.7|29892.7|29961.9|29911.9|29942.7|29892.7|784
1629316800000|2021-08-18 20:00:00|29943.5|29893.5|29947.6|29897.6|29949.6|29899.6|29937.9|29887.9|668
1629317100000|2021-08-18 20:05:00|29947.2|29897.2|29951.4|29901.4|29954|29904|29946.8|29896.8|481
1629317400000|2021-08-18 20:10:00|29951.5|29901.5|29948.9|29898.9|29955.4|29905.4|29948.3|29898.3|464
1629317700000|2021-08-18 20:15:00|29948.6|29898.6|29958.1|29908.1|29970.5|29932.5|29948.5|29898.5|409
1629318000000|2021-08-18 20:20:00|29958|29908|29953|29903|29961.2|29924.3|29944.3|29902.7|346
1629318300000|2021-08-18 20:25:00|29953.4|29903.4|29952.3|29902.3|29958.5|29908.5|29951.3|29901.3|367
1629318600000|2021-08-18 20:30:00|29949.9|29899.9|29955.2|29905.2|29957.9|29907.9|29949.8|29899.8|452
1629318900000|2021-08-18 20:35:00|29955.3|29905.3|29953.3|29903.3|29958.9|29908.9|29951.3|29901.3|505
1629319200000|2021-08-18 20:40:00|29953|29903|29957|29907|29959.2|29909.2|29945.5|29895.5|346
1629319500000|2021-08-18 20:45:00|29956.8|29906.8|29957.6|29907.6|29960.5|29910.5|29953.7|29903.7|376
1629319800000|2021-08-18 20:50:00|29960.7|29910.7|29958.2|29908.2|29962.5|29912.5|29955.9|29905.9|352
1629320100000|2021-08-18 20:55:00|29959|29909|29966.6|29902|29969.6|29915.8|29958.3|29900.7|362
1629320400000|2021-08-18 21:00:00|29966.1|29902.2|29983.3|29880.5|29983.5|29902.2|29964.3|29880.2|32
1629320700000|2021-08-18 21:05:00|29982.1|29875.7|29959.8|29893.9|29982.1|29900.7|29948.7|29875.7|42
1629321000000|2021-08-18 21:10:00|29950.2|29900.2|29966.2|29891.3|30005.9|29900.9|29948.4|29848.7|245
1629321300000|2021-08-18 21:15:00|29966.1|29891|29955|29902.1|29972.3|29902.1|29950.7|29889.2|82
1629321600000|2021-08-18 21:20:00|29954|29901.9|29963|29891|29971.2|29902.1|29950.2|29889.6|75
1629321900000|2021-08-18 21:25:00|29980.6|29873.7|29968.6|29893.3|29980.6|29901.6|29950.9|29873.7|56
1629322200000|2021-08-18 21:30:00|29970.1|29888.7|29969.6|29887|29990.1|29892|29954.3|29878.1|214
1629322500000|2021-08-18 21:35:00|29964.2|29888.7|29958.1|29893.2|29981|29894.8|29955.5|29884.1|217
1629322800000|2021-08-18 21:40:00|29959.8|29893.5|29959.2|29893.4|29968.4|29896.1|29955.5|29890|251
1629323100000|2021-08-18 21:45:00|29959.3|29893.3|29976.8|29889.9|29991.6|29896|29958.4|29882.8|150
1629323400000|2021-08-18 21:50:00|29974.5|29890.8|29972.5|29889.7|29993.7|29896.1|29957.7|29882.9|149
1629323700000|2021-08-18 21:55:00|29980.6|29886|29962|29894.1|29991.8|29895.3|29956.7|29882.6|262
1629324000000|2021-08-18 22:00:00|29965.6|29892.8|29947.3|29892.4|29967.1|29900.2|29941.5|29885.5|431
1629324300000|2021-08-18 22:05:00|29946.9|29892.5|29946.2|29890|29950.6|29892.8|29940.9|29888.9|459
1629324600000|2021-08-18 22:10:00|29947.5|29889.8|29943|29889.3|29948.5|29892.2|29940.2|29888.8|364
1629324900000|2021-08-18 22:15:00|29942.3|29889.8|29942.3|29890|29952.4|29892.6|29941.4|29885.5|218
1629325200000|2021-08-18 22:20:00|29942.2|29890.4|29937.5|29887.1|29950.3|29893.1|29937.5|29884.6|259
1629325500000|2021-08-18 22:25:00|29944.6|29887|29938.8|29887|29948.5|29895.1|29936.4|29884.6|229
1629325800000|2021-08-18 22:30:00|29937.9|29888.8|29939.1|29889.1|29944.2|29891.5|29935.5|29885.2|243
1629326100000|2021-08-18 22:35:00|29939.7|29887.4|29941.3|29891.3|29945.2|29893.4|29937.7|29885.4|228
1629326400000|2021-08-18 22:40:00|29941.2|29891.2|29944.2|29894.2|29949|29895.6|29937.1|29887.1|265
1629326700000|2021-08-18 22:45:00|29944.1|29894.1|29942.2|29892.2|29952.4|29899.9|29941.9|29891.9|247
1629327000000|2021-08-18 22:50:00|29942|29892|29945.1|29895.1|29950.8|29896.2|29938.5|29888.5|296
1629327300000|2021-08-18 22:55:00|29943.2|29893.2|29942.4|29892.4|29947.4|29896.5|29940|29889|199
1629327600000|2021-08-18 23:00:00|29942.5|29892.5|29940.3|29890.3|29946.4|29893.8|29937.1|29887.1|231
1629327900000|2021-08-18 23:05:00|29939.8|29889.8|29939.5|29889.5|29944.1|29893.1|29939|29888.6|206
1629328200000|2021-08-18 23:10:00|29941.6|29891.6|29943.6|29888.4|29945.8|29893|29937.9|29886|218
1629328500000|2021-08-18 23:15:00|29942.3|29892.3|29940.8|29890.8|29948|29893.7|29937.5|29887.5|222
1629328800000|2021-08-18 23:20:00|29941.4|29891.4|29945.8|29895.8|29950.7|29897|29940.2|29889.9|188
1629329100000|2021-08-18 23:25:00|29946.5|29894.4|29941.6|29891.6|29948.5|29897|29940.6|29890.6|266
1629329400000|2021-08-18 23:30:00|29942.2|29892.2|29940.8|29890.8|29946.9|29893.5|29938.9|29888.9|257
1629329700000|2021-08-18 23:35:00|29940.6|29890.6|29944.9|29893.1|29952.9|29897.8|29940.4|29890.4|215
1629330000000|2021-08-18 23:40:00|29945.3|29893.3|29950.2|29900.2|29954.2|29902.6|29942|29891.8|244
1629330300000|2021-08-18 23:45:00|29950.5|29900.5|29958.4|29908.4|29962.3|29909.1|29949.2|29897.9|336
1629330600000|2021-08-18 23:50:00|29958.2|29908.2|29964.4|29912.7|29965.2|29913.7|29956.3|29904.9|333
1629330900000|2021-08-18 23:55:00|29965.2|29911.3|29967.8|29917.7|29969.6|29918.8|29961.7|29909.5|381
1629331200000|2021-08-19 00:00:00|29971.8|29916|29975.8|29925.8|29976.2|29926.2|29963.2|29913.2|432
1629331500000|2021-08-19 00:05:00|29973.3|29923.3|29972.1|29922.1|29976.4|29926.4|29967.4|29917.4|375
1629331800000|2021-08-19 00:10:00|29972.5|29922.5|29983.6|29933.6|29985.2|29935.2|29972.5|29922.5|397
1629332100000|2021-08-19 00:15:00|29983.3|29933.3|29986.9|29936.9|29987.6|29937.6|29979.1|29929.1|408
1629332400000|2021-08-19 00:20:00|29987|29937|30000.6|29950.6|30001.8|29951.8|29985.4|29935.4|411
1629332700000|2021-08-19 00:25:00|30000.5|29950.5|30010.8|29960.8|30018|29968|29999|29949|604
1629333000000|2021-08-19 00:30:00|30010.1|29960.1|30008.1|29958.1|30013.7|29963.7|30003.8|29953.8|437
1629333300000|2021-08-19 00:35:00|30008|29958|30009.3|29959.3|30011.3|29961.3|30001.9|29951.9|468
1629333600000|2021-08-19 00:40:00|30009.2|29959.2|30004.3|29954.3|30011.9|29961.9|30003.7|29953.7|384
1629333900000|2021-08-19 00:45:00|30004.6|29954.6|30000.2|29950.2|30009.5|29959.5|29998.2|29948.2|407
1629334200000|2021-08-19 00:50:00|29999.9|29949.9|30004.5|29954.5|30005.5|29955.5|29997.8|29947.8|529
1629334500000|2021-08-19 00:55:00|30003.9|29953.9|30014.2|29964.2|30018.5|29967.3|30002.3|29951.3|519
1629334800000|2021-08-19 01:00:00|30011.6|29961.6|30019.8|29963.5|30021.8|29970.5|30008.7|29958.7|552
1629335100000|2021-08-19 01:05:00|30019.5|29965|30015.3|29965.3|30019.5|29969.5|30008.8|29958.8|459
1629335400000|2021-08-19 01:10:00|30015|29965|30014.9|29963.8|30017.7|29967.7|30007.7|29957.7|461
1629335700000|2021-08-19 01:15:00|30016|29963.5|30010.5|29960.5|30019.6|29964.1|30005.3|29955.3|451
1629336000000|2021-08-19 01:20:00|30010.6|29960.6|30015|29965|30020.8|29965.2|30007.4|29957.4|362
1629336300000|2021-08-19 01:25:00|30013.5|29963.5|30011|29961|30018.5|29965.4|30008.9|29958.9|323
1629336600000|2021-08-19 01:30:00|30009.2|29958.9|30008.2|29958.2|30019.3|29962.9|30002.6|29951.6|562
1629336900000|2021-08-19 01:35:00|30008.3|29958.3|30009.8|29959.8|30014.7|29963.2|30006.3|29956.3|437
1629337200000|2021-08-19 01:40:00|30009.9|29959.9|30014.5|29964.5|30019.9|29966.6|30007.7|29957.2|373
1629337500000|2021-08-19 01:45:00|30014.4|29964.4|30018.5|29968.5|30027.1|29973.6|30014.4|29963.9|396
1629337800000|2021-08-19 01:50:00|30018.7|29968.7|30021.6|29971.6|30024.9|29973.4|30016.1|29966.1|340
1629338100000|2021-08-19 01:55:00|30021|29971|30027.2|29977.2|30030.7|29980.6|30019.1|29969.1|465
1629338400000|2021-08-19 02:00:00|30027|29977|30024.6|29974.6|30035.2|29980.1|30020.4|29970.3|478
1629338700000|2021-08-19 02:05:00|30024.5|29974.5|30021.2|29971.2|30028.6|29975.7|30018.5|29968.5|404
1629339000000|2021-08-19 02:10:00|30020.9|29970.9|30027.6|29977.6|30028.5|29978.5|30020.9|29970.9|409
1629339300000|2021-08-19 02:15:00|30027.1|29977.1|30033.8|29983.8|30036.8|29986.8|30027.1|29977.1|422
1629339600000|2021-08-19 02:20:00|30033.6|29983.6|30036.6|29986.6|30043.7|29993.7|30033|29983|504
1629339900000|2021-08-19 02:25:00|30036.7|29986.7|30052.9|30002.9|30054.7|30003.8|30035.5|29985.5|452
1629340200000|2021-08-19 02:30:00|30053.3|30003.3|30047.3|29997.3|30058.1|30008.1|30044.8|29994.8|596
1629340500000|2021-08-19 02:35:00|30048.3|29998.3|30042.2|29992.2|30054.2|30004.2|30040.5|29990.5|537
1629340800000|2021-08-19 02:40:00|30045.9|29995.9|30048.2|29998.2|30053.7|30003.7|30044.3|29994.3|378
1629341100000|2021-08-19 02:45:00|30049.9|29999.9|30045.8|29995.8|30051.2|30001.2|30043|29993|403
1629341400000|2021-08-19 02:50:00|30046.8|29996.8|30044.4|29994.4|30050.1|30000.1|30043.6|29993.6|371
1629341700000|2021-08-19 02:55:00|30044.5|29994.5|30055.6|30005.6|30056.7|30006.7|30042.5|29992.5|480
1629342000000|2021-08-19 03:00:00|30056|30006|30056.2|30006.2|30059.9|30009.9|30053.8|30003.8|462
1629342300000|2021-08-19 03:05:00|30055.8|30005.8|30063.6|30013.6|30067.5|30017.5|30053.1|30003.1|472
1629342600000|2021-08-19 03:10:00|30063.7|30013.7|30071.1|30021.1|30085.9|30035.9|30062.9|30012.9|669
1629342900000|2021-08-19 03:15:00|30070.9|30020.9|30073.6|30023.6|30075.1|30025.1|30066.9|30016.9|522
1629343200000|2021-08-19 03:20:00|30071.6|30021.6|30072.8|30022.8|30074.3|30037.9|30056.6|30017.4|420
1629343500000|2021-08-19 03:25:00|30072.6|30022.6|30073.7|30023.7|30076.7|30026.7|30071.3|30021.3|374
1629343800000|2021-08-19 03:30:00|30072.4|30022.4|30071.5|30021.5|30075.2|30041.1|30056.2|30019.4|376
1629344100000|2021-08-19 03:35:00|30072.7|30022.7|30073.7|30023.7|30077|30042.7|30056.5|30020.7|410
1629344400000|2021-08-19 03:40:00|30072.2|30022.2|30076.1|30026.1|30079.1|30043.7|30058.8|30022.2|333
1629344700000|2021-08-19 03:45:00|30076.2|30026.2|30079.3|30029.3|30083.2|30033.2|30072.2|30022.2|423
1629345000000|2021-08-19 03:50:00|30079.6|30029.6|30074.1|30024.1|30081.8|30031.8|30072.8|30022.8|349
1629345300000|2021-08-19 03:55:00|30074.4|30024.4|30073.2|30023.2|30077.6|30027.6|30071.7|30021.7|366
1629345600000|2021-08-19 04:00:00|30076|30026|30070.2|30020.2|30076.2|30026.2|30067.7|30017.7|385
1629345900000|2021-08-19 04:05:00|30069.7|30019.7|30071.7|30021.7|30076.7|30026.7|30069.2|30019.2|279
1629346200000|2021-08-19 04:10:00|30071.4|30021.4|30066.3|30016.3|30076.7|30026.7|30064.4|30014.4|298
1629346500000|2021-08-19 04:15:00|30066.1|30016.1|30066.8|30016.8|30072.2|30022.2|30064.8|30014.8|328
1629346800000|2021-08-19 04:20:00|30067.1|30017.1|30072.3|30022.3|30075.4|30025.4|30065.6|30015.6|323
1629347100000|2021-08-19 04:25:00|30072.1|30022.1|30073.5|30023.5|30076.3|30026.3|30069.5|30019.5|289
1629347400000|2021-08-19 04:30:00|30073.6|30023.6|30071.4|30021.4|30081.4|30026.5|30067.7|30017.7|319
1629347700000|2021-08-19 04:35:00|30071.1|30021.1|30076.5|30026.5|30079.7|30029.7|30069|30019|335
1629348000000|2021-08-19 04:40:00|30075.9|30025.9|30072.6|30022.6|30079.7|30029.7|30070.9|30020.9|279
1629348300000|2021-08-19 04:45:00|30072.9|30022.9|30076.7|30026.7|30078.4|30028.4|30069.6|30019.6|264
1629348600000|2021-08-19 04:50:00|30076.5|30026.5|30078.9|30028.9|30080.9|30030.9|30074.3|30024.3|265
1629348900000|2021-08-19 04:55:00|30076.7|30026.7|30075|30025|30079.1|30029.1|30069.6|30019.6|318
1629349200000|2021-08-19 05:00:00|30074.5|30024.5|30072.3|30022.3|30084.1|30034.1|30071.1|30021.1|452
1629349500000|2021-08-19 05:05:00|30071.9|30021.9|30075.8|30025.8|30079.4|30029.4|30069.1|30019.1|412
1629349800000|2021-08-19 05:10:00|30075.9|30025.9|30070.8|30020.8|30078.3|30028.3|30070|30020|332
1629350100000|2021-08-19 05:15:00|30070.7|30020.7|30073.3|30023.3|30075|30025|30068.3|30018.3|345
1629350400000|2021-08-19 05:20:00|30073.4|30023.4|30074.6|30024.6|30076.9|30026.9|30071.4|30021.4|343
1629350700000|2021-08-19 05:25:00|30074.7|30024.7|30080.1|30030.1|30080.6|30030.6|30073.9|30023.9|397
1629351000000|2021-08-19 05:30:00|30079.9|30029.9|30072.8|30022.8|30079.9|30029.9|30068|30018|458
1629351300000|2021-08-19 05:35:00|30072.6|30022.6|30071.8|30021.8|30073.6|30023.6|30064.8|30014.8|433
1629351600000|2021-08-19 05:40:00|30072|30022|30077.2|30027.2|30081.6|30031.6|30071.7|30021.7|451
1629351900000|2021-08-19 05:45:00|30077.3|30027.3|30073.7|30023.7|30081.3|30031.3|30070.6|30020.6|385
1629352200000|2021-08-19 05:50:00|30073.1|30023.1|30093.7|30043.7|30093.7|30043.7|30068.2|30018.2|502
1629352500000|2021-08-19 05:55:00|30092.9|30042.9|30083.9|30033.9|30094.7|30044.7|30079.3|30029.3|628
1629352800000|2021-08-19 06:00:00|30083.4|30033.4|30067.6|30047.6|30090.5|30053|30064.9|30029.2|668
1629353100000|2021-08-19 06:05:00|30067.4|30047.4|30121.2|30071.2|30121.2|30071.2|30065.7|30030.6|765
1629353400000|2021-08-19 06:10:00|30126.3|30076.3|30108.4|30058.4|30127.4|30086.8|30098.3|30048.3|754
1629353700000|2021-08-19 06:15:00|30108.7|30058.7|30105.9|30055.9|30111|30071|30090.6|30050|627
1629354000000|2021-08-19 06:20:00|30106.3|30056.3|30105.4|30055.4|30115.9|30077|30092|30053.2|615
1629354300000|2021-08-19 06:25:00|30105.5|30055.5|30131.7|30081.7|30134.7|30098.7|30092.6|30054.7|662
1629354600000|2021-08-19 06:30:00|30131.5|30081.5|30101.3|30081.3|30132.4|30095.9|30097|30077|718
1629354900000|2021-08-19 06:35:00|30101.7|30081.7|30088.4|30068.4|30103.6|30083.6|30082.6|30062.6|666
1629355200000|2021-08-19 06:40:00|30088.2|30068.2|30094.2|30074.2|30101.9|30081.9|30086.7|30066.7|630
1629355500000|2021-08-19 06:45:00|30094.3|30074.3|30064.7|30044.7|30097.5|30077.5|30063.7|30043.7|698
1629355800000|2021-08-19 06:50:00|30064.6|30044.6|30059.5|30039.5|30065.8|30045.8|30044|30024|696
1629356100000|2021-08-19 06:55:00|30059|30039|30051.2|30031.2|30059.3|30039.3|30041|30021|752
1629356400000|2021-08-19 07:00:00|30051.1|30031.1|30064.9|30044.9|30065.1|30045.1|30046.1|30026.1|853
1629356700000|2021-08-19 07:05:00|30065|30045|30067.9|30047.9|30077.4|30057.4|30062.8|30042.8|820
1629357000000|2021-08-19 07:10:00|30067.8|30047.8|30065.8|30045.8|30072.6|30052.6|30061.4|30041.4|820
1629357300000|2021-08-19 07:15:00|30065.9|30045.9|30067.1|30047.1|30071.8|30051.8|30061.7|30041.7|775
1629357600000|2021-08-19 07:20:00|30067.4|30047.4|30081.1|30061.1|30081.9|30061.9|30058.5|30038.5|702
1629357900000|2021-08-19 07:25:00|30080.8|30060.8|30070.4|30050.4|30092.5|30072.5|30069.9|30049.9|788
1629358200000|2021-08-19 07:30:00|30070.7|30050.7|30067.3|30047.3|30077.2|30057.2|30066.3|30046.3|740
1629358500000|2021-08-19 07:35:00|30067|30047|30065.4|30045.4|30068.8|30048.8|30058.9|30038.9|767
1629358800000|2021-08-19 07:40:00|30065.1|30045.1|30061.7|30041.7|30074.2|30054.2|30060.9|30040.9|808
1629359100000|2021-08-19 07:45:00|30061.1|30041.1|30031|30011|30062.4|30042.4|30011.4|29978.8|795
1629359400000|2021-08-19 07:50:00|30031.1|30011.1|30037.3|30017.3|30069.4|30028.5|30012.5|29991.6|903
1629359700000|2021-08-19 07:55:00|30036.8|30016.8|30054.7|30004.7|30065.2|30022.3|29998.9|29974|922
1629360000000|2021-08-19 08:00:00|30054.1|30004.1|30021.2|30001.2|30054.1|30011.2|30004.5|29969.4|786
1629360300000|2021-08-19 08:05:00|30021.6|30001.6|30049.3|30029.3|30081.6|30044.8|30007.6|29977.4|868
1629360600000|2021-08-19 08:10:00|30049|30029|30041|30021|30057.1|30029|30025.7|29991.6|699
1629360900000|2021-08-19 08:15:00|30040.6|30020.6|30071.5|30051.5|30079.7|30058|30039.3|30006.9|740
1629361200000|2021-08-19 08:20:00|30071.2|30051.2|30066.5|30046.5|30072.3|30052.3|30062.3|30042.3|718
1629361500000|2021-08-19 08:25:00|30066.7|30046.7|30045.6|30025.6|30068.2|30048.2|30037|30017|780
1629361800000|2021-08-19 08:30:00|30045.3|30025.3|30055.5|30035.5|30056.3|30036.3|30042.9|30022.9|688
1629362100000|2021-08-19 08:35:00|30055.6|30035.6|30037.5|30017.5|30056.4|30036.4|30034.9|30014.9|649
1629362400000|2021-08-19 08:40:00|30038|30018|30053.7|30033.7|30055.8|30035.8|30036.3|30016.3|755
1629362700000|2021-08-19 08:45:00|30054.1|30034.1|30062.5|30042.5|30062.5|30042.5|30049.2|30029.2|617
1629363000000|2021-08-19 08:50:00|30062|30042|30078.7|30058.7|30082|30062|30062|30042|616
1629363300000|2021-08-19 08:55:00|30078.5|30058.5|30084.9|30064.9|30088|30068|30075.9|30055.9|702
1629363600000|2021-08-19 09:00:00|30084.5|30064.5|30103.3|30083.3|30105.4|30085.4|30084.5|30064.5|816
1629363900000|2021-08-19 09:05:00|30103.4|30083.4|30099.9|30079.9|30108.3|30088.3|30093|30073|756
1629364200000|2021-08-19 09:10:00|30099.2|30079.2|30100.9|30080.9|30110.7|30090.7|30094.5|30074.5|698
1629364500000|2021-08-19 09:15:00|30102.1|30082.1|30087.4|30067.4|30107.2|30087.2|30084.9|30064.9|635
1629364800000|2021-08-19 09:20:00|30087.3|30067.3|30094.4|30074.4|30096|30076|30086|30066|676
1629365100000|2021-08-19 09:25:00|30094.6|30074.6|30097.6|30077.6|30102|30082|30093.9|30073.9|562
1629365400000|2021-08-19 09:30:00|30097.3|30077.3|30089.8|30069.8|30099.2|30079.2|30089.5|30069.5|512
1629365700000|2021-08-19 09:35:00|30088.5|30068.5|30073.7|30053.7|30089.6|30069.6|30068.8|30048.8|755
1629366000000|2021-08-19 09:40:00|30073.1|30053.1|30070.1|30050.1|30088.2|30063.6|30068.8|30037|674
1629366300000|2021-08-19 09:45:00|30070.4|30050.4|30053.7|30033.7|30072.9|30052.9|30050.4|30030.4|620
1629366600000|2021-08-19 09:50:00|30053.8|30033.8|30049.1|30029.1|30055.8|30035.8|30046.4|30026.4|536
1629366900000|2021-08-19 09:55:00|30048.4|30028.4|30023.9|30003.9|30049.9|30029.9|30020.9|30000.9|661
1629367200000|2021-08-19 10:00:00|30024|30004|30018.2|29998.2|30028.1|30008.1|30018.2|29998.2|620
1629367500000|2021-08-19 10:05:00|30018.1|29998.1|30021.5|30001.5|30021.6|30001.6|30013.6|29993.6|597
1629367800000|2021-08-19 10:10:00|30021.3|30001.3|30020.1|30000.1|30023.4|30003.4|30018.1|29998.1|486
1629368100000|2021-08-19 10:15:00|30019.6|29999.6|30066.4|30046.4|30082.8|30048|30014.4|29994.4|661
1629368400000|2021-08-19 10:20:00|30066.5|30046.5|30029.3|30009.3|30067.5|30047.5|30029.3|30009.3|625
1629368700000|2021-08-19 10:25:00|30029.8|30009.8|30037.8|30017.8|30037.8|30017.8|30025.1|30005.1|645
1629369000000|2021-08-19 10:30:00|30038|30018|30044.5|30024.5|30065.1|30045.1|30035.8|30015.8|650
1629369300000|2021-08-19 10:35:00|30044|30024|30044.3|30024.3|30044.7|30024.7|30038.1|30018.1|542
1629369600000|2021-08-19 10:40:00|30044.4|30024.4|30045.9|30025.9|30046.5|30026.5|30033|30013|700
1629369900000|2021-08-19 10:45:00|30045.7|30025.7|30041.2|30021.2|30046.7|30026.7|30036.7|30016.7|569
1629370200000|2021-08-19 10:50:00|30041.4|30021.4|30028.3|30008.3|30042.5|30022.5|30026.6|30006.6|542
1629370500000|2021-08-19 10:55:00|30028.5|30008.5|30021.9|30001.9|30029.2|30009.2|30013.7|29993.7|629
1629370800000|2021-08-19 11:00:00|30022|30002|30016.8|29996.8|30026.5|30006.5|30014.6|29994.6|525
1629371100000|2021-08-19 11:05:00|30016.9|29996.9|30030|30010|30030.5|30010.5|30008.8|29988.8|560
1629371400000|2021-08-19 11:10:00|30029.8|30009.8|30025.4|30005.4|30030.8|30010.8|30025.3|30005.3|588
1629371700000|2021-08-19 11:15:00|30025.5|30005.5|30022.3|30002.3|30028.8|30008.8|30020.5|30000.5|468
1629372000000|2021-08-19 11:20:00|30022.4|30002.4|30022.1|30002.1|30024.3|30004.3|30018.7|29998.7|528
1629372300000|2021-08-19 11:25:00|30022.3|30002.3|30020.3|30000.3|30024|30004|30019.6|29999.6|485
1629372600000|2021-08-19 11:30:00|30020.4|30000.4|30013.3|29993.3|30023.1|30003.1|30013.1|29993.1|560
1629372900000|2021-08-19 11:35:00|30013.6|29993.6|30019.5|29999.5|30023.8|30003.8|30008.8|29988.8|612
1629373200000|2021-08-19 11:40:00|30019.4|29999.4|30020|30000|30022.3|30002.3|30014.8|29994.8|653
1629373500000|2021-08-19 11:45:00|30020.2|30000.2|30021.6|30001.6|30024.7|30004.7|30018.7|29998.7|582
1629373800000|2021-08-19 11:50:00|30021.7|30001.7|30010.8|29990.8|30023.1|30003.1|30010|29990|648
1629374100000|2021-08-19 11:55:00|30011.2|29991.2|30007.9|29987.9|30015.7|29995.7|30002.9|29982.9|754
1629374400000|2021-08-19 12:00:00|30007.7|29987.7|30021.1|30001.1|30023.3|30003.3|30004.3|29984.3|794
1629374700000|2021-08-19 12:05:00|30021.3|30001.3|30011.9|29991.9|30021.3|30001.3|30007.6|29987.6|715
1629375000000|2021-08-19 12:10:00|30011.7|29991.7|30012.5|29992.5|30015.7|29995.7|30005.5|29985.5|713
1629375300000|2021-08-19 12:15:00|30012.8|29992.8|30016.7|29996.7|30021.6|30001.6|30004.8|29984.8|725
1629375600000|2021-08-19 12:20:00|30016.9|29996.9|30017.9|29997.9|30021.7|30001.7|30013.5|29993.5|741
1629375900000|2021-08-19 12:25:00|30017.3|29997.3|30042.9|29992.9|30050.5|30013.5|30014.9|29985.9|805
1629376200000|2021-08-19 12:30:00|30043.8|29993.8|30000.4|29980.4|30044.1|30003.1|29999.1|29979.1|825
1629376500000|2021-08-19 12:35:00|29998.9|29978.9|30011.1|29991.1|30011.4|29991.4|29991.4|29971.4|783
1629376800000|2021-08-19 12:40:00|30011|29991|30028|30008|30034.7|30014.7|30010.9|29990.9|807
1629377100000|2021-08-19 12:45:00|30026.9|30006.9|30024.4|30004.4|30033.6|30013.6|30019.1|29999.1|639
1629377400000|2021-08-19 12:50:00|30024.3|30004.3|30018.2|29998.2|30026.5|30006.5|30014.5|29994.5|674
1629377700000|2021-08-19 12:55:00|30018.5|29998.5|30013.9|29993.9|30019.8|29999.8|30008.2|29988.2|664
1629378000000|2021-08-19 13:00:00|30013.4|29993.4|30021.3|30001.3|30021.5|30001.5|30000.7|29980.7|754
1629378300000|2021-08-19 13:05:00|30021|30001|30006|29986|30023|30003|30001.6|29972.1|728
1629378600000|2021-08-19 13:10:00|30005.8|29985.8|30004.3|29984.3|30008.2|29988.2|30001.3|29981.3|659
1629378900000|2021-08-19 13:15:00|30003.7|29983.7|30013.5|29993.5|30017.6|29997.6|30000.9|29980.9|718
1629379200000|2021-08-19 13:20:00|30012.9|29992.9|30023.3|30003.3|30031.6|30011.6|30012.9|29992.9|708
1629379500000|2021-08-19 13:25:00|30024.8|30004.8|30026.2|30006.2|30033.8|30013.8|30021.9|30001.9|739
1629379800000|2021-08-19 13:30:00|30027.4|30007.4|30022.1|30002.1|30029.7|30009.7|30017.6|29997.6|717
1629380100000|2021-08-19 13:35:00|30021.5|30001.5|30009.6|29989.6|30026.2|30006.2|30007.8|29987.8|907
1629380400000|2021-08-19 13:40:00|30010|29990|30018.9|29998.9|30034.2|30002|30007.5|29981.8|829
1629380700000|2021-08-19 13:45:00|30019.1|29999.1|29991.3|29971.3|30021.8|30001.8|29987.8|29967.8|809
1629381000000|2021-08-19 13:50:00|29991|29971|29987.7|29967.7|29993.5|29973.5|29985.7|29965.7|672
1629381300000|2021-08-19 13:55:00|29987.6|29967.6|29972.9|29952.9|29992.3|29972.3|29972.1|29952.1|780
1629381600000|2021-08-19 14:00:00|29973.2|29953.2|29956.8|29936.8|29981.1|29961.1|29951|29931|836
1629381900000|2021-08-19 14:05:00|29956.7|29936.7|30014.2|29994.2|30015.3|29995.3|29954|29934|939
1629382200000|2021-08-19 14:10:00|30013.7|29993.7|30008.2|29988.2|30013.7|29993.7|30001.6|29981.6|830
1629382500000|2021-08-19 14:15:00|30007.2|29987.2|29999.5|29979.5|30014.5|29994.5|29989.1|29969.1|745
1629382800000|2021-08-19 14:20:00|29999.4|29979.4|30006.4|29986.4|30018.3|29994.3|29997.2|29967.5|767
1629383100000|2021-08-19 14:25:00|30006.6|29986.6|30003.7|29983.7|30009.9|29989.9|30001.5|29981.5|654
1629383400000|2021-08-19 14:30:00|30003.9|29983.9|30022.4|30002.4|30025.7|30005.7|30001.5|29981.5|809
1629383700000|2021-08-19 14:35:00|30022.5|30002.5|30030.1|30010.1|30060.1|30023.3|30003.9|29967.2|1025
1629384000000|2021-08-19 14:40:00|30030|30010|30034.2|30014.2|30038.7|30018.7|30030|30010|691
1629384300000|2021-08-19 14:45:00|30034.9|30014.9|30012.2|29992.2|30037.2|30017.2|30000.9|29965.7|729
1629384600000|2021-08-19 14:50:00|30012.9|29992.9|30041.8|30021.8|30044.8|30021.8|30009.3|29973.9|863
1629384900000|2021-08-19 14:55:00|30041.6|30021.6|30049.3|30029.3|30067.1|30035.8|30033.8|30002.3|859
1629385200000|2021-08-19 15:00:00|30050.1|30030.1|30018.7|29998.7|30053.8|30033.8|30010.9|29982|886
1629385500000|2021-08-19 15:05:00|30019|29999|30074.6|30054.6|30090.7|30056.5|30018.1|29998.1|807
1629385800000|2021-08-19 15:10:00|30074.9|30054.9|30069.4|30049.4|30077.7|30057.7|30066.5|30046.5|729
1629386100000|2021-08-19 15:15:00|30069.2|30049.2|30045.5|30025.5|30081.1|30061.1|30043.4|30011.7|771
1629386400000|2021-08-19 15:20:00|30045.8|30025.8|30046|30026|30050.3|30030.3|30042.6|30022.6|650
1629386700000|2021-08-19 15:25:00|30044.8|30024.8|30044.4|30024.4|30051.6|30031.6|30037.5|30017.5|687
1629387000000|2021-08-19 15:30:00|30043.6|30023.6|30043.6|30023.6|30066.4|30031.5|30041.9|30009.6|760
1629387300000|2021-08-19 15:35:00|30042.7|30022.7|30029.1|30009.1|30050.3|30023.5|30025.9|29991.2|717
1629387600000|2021-08-19 15:40:00|30028.9|30008.9|30032.2|30012.2|30037.2|30017.2|30028.9|30008.9|623
1629387900000|2021-08-19 15:45:00|30032.7|30012.7|30028.8|30008.8|30033.8|30013.8|30022.9|30002.9|770
1629388200000|2021-08-19 15:50:00|30027.9|30007.9|30027|30007|30029.2|30009.2|30018|29998|594
1629388500000|2021-08-19 15:55:00|30027.1|30007.1|30031.2|30011.2|30031.6|30011.6|30024.2|30004.2|648
1629388800000|2021-08-19 16:00:00|30029.8|30009.8|30034.7|30014.7|30040.5|30020.5|30029.2|30009.2|653
1629389100000|2021-08-19 16:05:00|30034.9|30014.9|30040.6|29990.6|30043.3|30018.4|30018|29981.7|719
1629389400000|2021-08-19 16:10:00|30040.9|29990.9|30027.2|30007.2|30043.6|30013.7|30018.3|29989|798
1629389700000|2021-08-19 16:15:00|30027.1|30007.1|30019.8|29999.8|30048.8|30014.6|30013.3|29981.6|722
1629390000000|2021-08-19 16:20:00|30020.1|30000.1|30026.5|30006.5|30044.9|30009.7|30013.9|29975.5|792
1629390300000|2021-08-19 16:25:00|30027.1|30007.1|30034.6|30014.6|30036.9|30016.9|30027.1|30007.1|636
1629390600000|2021-08-19 16:30:00|30034.4|30014.4|30022.4|30002.4|30034.5|30014.5|30021.4|30001.4|783
1629390900000|2021-08-19 16:35:00|30022.3|30002.3|30013.9|29993.9|30044.8|30014.4|30013.9|29993.9|764
1629391200000|2021-08-19 16:40:00|30014.1|29994.1|30017|29997|30039.7|30003.9|30013.4|29985.1|735
1629391500000|2021-08-19 16:45:00|30016.9|29996.9|30035.2|29985.2|30039.4|30009.6|30014.6|29982.3|696
1629391800000|2021-08-19 16:50:00|30034.8|29984.8|30016.1|29996.1|30035.3|30001.3|30011.9|29975|723
1629392100000|2021-08-19 16:55:00|30016.5|29996.5|30017.1|29997.1|30036.9|30001.9|30013.6|29986.3|634
1629392400000|2021-08-19 17:00:00|30016.5|29996.5|30021.6|30001.6|30023.3|30003.3|30016|29996|567
1629392700000|2021-08-19 17:05:00|30020.9|30000.9|30020.3|30000.3|30027|30007|30019|29999|657
1629393000000|2021-08-19 17:10:00|30020.6|30000.6|30031.6|30011.6|30043.1|30012.3|30018.4|29987.5|820
1629393300000|2021-08-19 17:15:00|30031.1|30011.1|30038.3|30018.3|30039.2|30019.2|30031.1|30011.1|787
1629393600000|2021-08-19 17:20:00|30038.8|30018.8|30037.5|30017.5|30039.8|30019.8|30033.5|30013.5|730
1629393900000|2021-08-19 17:25:00|30037|30017|30077.5|30027.5|30082.4|30044.1|30034.6|30014.6|744
1629394200000|2021-08-19 17:30:00|30077.3|30027.3|30067.3|30047.3|30086.3|30051|30060.3|30017.9|831
1629394500000|2021-08-19 17:35:00|30068.3|30048.3|30081.2|30031.2|30083.9|30050|30062|30027.4|551
1629394800000|2021-08-19 17:40:00|30081.1|30031.1|30061.8|30011.8|30082.2|30045.7|30043.9|29993.9|716
1629395100000|2021-08-19 17:45:00|30062.1|30012.1|30046.3|30026.3|30066.4|30031.2|30043.4|30009.5|691
1629395400000|2021-08-19 17:50:00|30046.7|30026.7|30049|30029|30050.5|30030.5|30045.1|30025.1|629
1629395700000|2021-08-19 17:55:00|30049.1|30029.1|30081.7|30031.7|30082.6|30046.7|30048.2|30018.2|738
1629396000000|2021-08-19 18:00:00|30080.2|30030.2|30068.8|30048.8|30091.7|30057.3|30061.7|30027.1|661
1629396300000|2021-08-19 18:05:00|30068.9|30048.9|30067.9|30047.9|30084.5|30052.9|30064.4|30029.1|694
1629396600000|2021-08-19 18:10:00|30068.4|30048.4|30066.2|30046.2|30083.8|30050.4|30063|30031|701
1629396900000|2021-08-19 18:15:00|30066.9|30046.9|30065.5|30045.5|30086.4|30052.4|30065.1|30032.4|698
1629397200000|2021-08-19 18:20:00|30065.6|30045.6|30068.2|30048.2|30092.9|30064.6|30063.5|30036.8|643
1629397500000|2021-08-19 18:25:00|30068.7|30048.7|30082.5|30062.5|30098.8|30066.5|30066.8|30031.6|675
1629397800000|2021-08-19 18:30:00|30082|30062|30088.6|30038.6|30108.5|30068.5|30075.6|30037.1|629
1629398100000|2021-08-19 18:35:00|30088.8|30038.8|30091.9|30041.9|30093.7|30058.3|30073.2|30038.8|581
1629398400000|2021-08-19 18:40:00|30092.2|30042.2|30091.6|30041.6|30094|30058.5|30072.4|30034.7|542
1629398700000|2021-08-19 18:45:00|30090.7|30040.7|30092.2|30042.2|30096|30061.3|30075.1|30039.7|579
1629399000000|2021-08-19 18:50:00|30092.5|30042.5|30093.8|30043.8|30095.4|30058.3|30074.2|30037.4|585
1629399300000|2021-08-19 18:55:00|30093.5|30043.5|30085.4|30035.4|30097.3|30061.4|30069.2|30034.6|670
1629399600000|2021-08-19 19:00:00|30069.4|30049.4|30066.4|30046.4|30086.5|30051.4|30064.9|30030.1|463
1629399900000|2021-08-19 19:05:00|30066.2|30046.2|30072.4|30022.4|30081.4|30047.2|30055.8|30019.8|508
1629400200000|2021-08-19 19:10:00|30071.6|30021.6|30080.4|30030.4|30084.2|30047.5|30057.1|30020|474
1629400500000|2021-08-19 19:15:00|30080.7|30030.7|30079.2|30029.2|30081.3|30045.7|30060.8|30024|454
1629400800000|2021-08-19 19:20:00|30076.8|30026.8|30077.9|30027.9|30083.5|30046.9|30062.3|30025.6|478
1629401100000|2021-08-19 19:25:00|30077.8|30027.8|30081|30031|30083.6|30047|30059.3|30020.4|452
1629401400000|2021-08-19 19:30:00|30079.7|30029.7|30085.2|30035.2|30090.3|30051.8|30070.2|30026.3|525
1629401700000|2021-08-19 19:35:00|30085.3|30035.3|30086.7|30036.7|30091.6|30052|30071.3|30031.7|445
1629402000000|2021-08-19 19:40:00|30087|30037|30092.3|30042.3|30096.3|30053.5|30072.2|30037|457
1629402300000|2021-08-19 19:45:00|30090.2|30040.2|30069.9|30019.9|30094|30044|30068.4|30014.8|742
1629402600000|2021-08-19 19:50:00|30073.5|30021|30077.2|30027.2|30089.7|30039.7|30066.7|30013.6|556
1629402900000|2021-08-19 19:55:00|30077.5|30027.5|30071.4|30021.4|30078.6|30027.8|30067|30014.6|576
1629403200000|2021-08-19 20:00:00|30071|30021|30078.2|30028.2|30084.8|30034.6|30062.5|30012.5|644
1629403500000|2021-08-19 20:05:00|30078.3|30028.3|30078.8|30028.8|30082.5|30032.5|30073.6|30023.6|342
1629403800000|2021-08-19 20:10:00|30078.9|30028.9|30067.2|30017.2|30079.6|30029.6|30063.7|30013.7|529
1629404100000|2021-08-19 20:15:00|30069.3|30019.3|30076.6|30026.6|30078.7|30028.7|30065.1|30015.1|353
1629404400000|2021-08-19 20:20:00|30076.7|30026.7|30079.2|30029.2|30082.5|30032.5|30069.2|30019.2|700
1629404700000|2021-08-19 20:25:00|30076.9|30026.9|30068.8|30018.8|30080.7|30030.7|30066.7|30016.7|444
1629405000000|2021-08-19 20:30:00|30068.7|30018.7|30070.5|30020.5|30078.5|30028.5|30063.7|30007.9|367
1629405300000|2021-08-19 20:35:00|30069|30019|30074.2|30024.2|30078.8|30028.8|30066.3|30005.3|438
1629405600000|2021-08-19 20:40:00|30074.3|30024.3|30076.2|30026.2|30081.8|30029.4|30064.3|30006.7|386
1629405900000|2021-08-19 20:45:00|30076.4|30026.4|30071.4|30017.2|30092.4|30028.9|30069.7|30011.4|307
1629406200000|2021-08-19 20:50:00|30071.3|30021.3|30071.3|30021.3|30089.2|30028.5|30066.2|30009.6|323
1629406500000|2021-08-19 20:55:00|30083.9|30023.2|30095.1|30019.3|30098.5|30028.8|30068|30007.4|421
1629406800000|2021-08-19 21:00:00|30098.9|30013.9|30100.4|30008.5|30119.2|30017.9|30080.8|30001.2|59
1629407100000|2021-08-19 21:05:00|30094.5|30010.8|30089.6|29996|30118.2|30014.9|30089|29982|99
1629407400000|2021-08-19 21:10:00|30091|30008.9|30098|29991|30116.5|30017|30083.9|29980.7|126
1629407700000|2021-08-19 21:15:00|30108.4|30001.4|30098.3|30012|30112.7|30016|30084.5|29982.1|127
1629408000000|2021-08-19 21:20:00|30099.4|30011|30102.6|30006|30114.5|30016|30082|29980.5|140
1629408300000|2021-08-19 21:25:00|30099.8|29992.8|30092.2|30006|30112.7|30017|30078.4|29982.1|116
1629408600000|2021-08-19 21:30:00|30092.8|30017|30105.4|30006|30108.2|30017|30074.5|29980.2|300
1629408900000|2021-08-19 21:35:00|30091.1|30016|30098.2|29991.2|30107.7|30016|30078.8|29985.5|511
1629409200000|2021-08-19 21:40:00|30097|29990|30089.9|30002.9|30110.5|30016|30087.5|29980.5|289
1629409500000|2021-08-19 21:45:00|30090.8|30006.7|30102.9|29995.9|30118.7|30016|30088.6|29984.2|427
1629409800000|2021-08-19 21:50:00|30102.1|29995.1|30102.9|30003.2|30118.7|30016|30085.3|29978.3|135
1629410100000|2021-08-19 21:55:00|30103.9|29989|30093.4|29992.7|30118.7|30015|30083.5|29976.5|225
1629410400000|2021-08-19 22:00:00|30098.7|29996.2|30081.5|30012.2|30098.7|30021.6|30069.7|29988.3|302
1629410700000|2021-08-19 22:05:00|30079.3|30010.9|30078.2|30011.7|30083.9|30019.1|30068.3|29998.5|182
1629411000000|2021-08-19 22:10:00|30080.6|30007.7|30070.8|30011.3|30097.1|30021.9|30069.8|30003.9|214
1629411300000|2021-08-19 22:15:00|30079.6|30018.8|30069.9|30011.4|30086.7|30023.9|30069.9|30004.7|229
1629411600000|2021-08-19 22:20:00|30081.8|30006|30078.2|30015.1|30084.3|30018.9|30066.6|30001.6|250
1629411900000|2021-08-19 22:25:00|30079.2|30016.3|30075.7|30015.3|30081.4|30021|30065.6|29997.9|204
1629412200000|2021-08-19 22:30:00|30079.1|30018.9|30073.4|30009.5|30081.3|30022|30067.2|30004.4|132
1629412500000|2021-08-19 22:35:00|30071.8|30010.1|30073.7|30015.7|30080.2|30020.2|30067.1|30004.4|199
1629412800000|2021-08-19 22:40:00|30074.6|30018.1|30076.9|30011.8|30081.9|30019.1|30067.8|30002.8|257
1629413100000|2021-08-19 22:45:00|30076.2|30013.3|30068.6|30007.5|30080.1|30020.9|30066.4|29996|185
1629413400000|2021-08-19 22:50:00|30067.5|30000.5|30079.6|30014.2|30080.9|30019.1|30067.2|29998.1|184
1629413700000|2021-08-19 22:55:00|30077.4|30016.9|30071.6|30009.7|30080.9|30019.6|30068.3|29999|165
1629414000000|2021-08-19 23:00:00|30071.7|30014.3|30071.5|30014.7|30078.1|30023.3|30070.9|30004.1|284
1629414300000|2021-08-19 23:05:00|30070.9|30017.9|30072.2|30011.2|30076.4|30020.6|30070.2|29998.3|257
1629414600000|2021-08-19 23:10:00|30072.1|30011.4|30074.4|30012.7|30077.3|30024|30071|30005.8|321
1629414900000|2021-08-19 23:15:00|30077.2|30013.7|30078.8|30015|30087|30024.5|30071.2|30007|275
1629415200000|2021-08-19 23:20:00|30079.1|30017.2|30081.7|30021.4|30087.5|30023|30074.9|30009.7|265
1629415500000|2021-08-19 23:25:00|30081.3|30021|30075.9|30017.8|30086.3|30022.2|30070.8|30003.7|240
1629415800000|2021-08-19 23:30:00|30078.1|30020|30080.3|30016.3|30088.3|30023.4|30073.5|30005.7|283
1629416100000|2021-08-19 23:35:00|30080.4|30016.1|30087.4|30019.7|30087.4|30025.7|30071.9|30007|225
1629416400000|2021-08-19 23:40:00|30080.9|30021.5|30081.6|30015.6|30085.5|30023.4|30071.9|30006.6|256
1629416700000|2021-08-19 23:45:00|30081.9|30015.2|30087.6|30024.3|30108.2|30025.1|30075.2|30008.7|283
1629417000000|2021-08-19 23:50:00|30094.2|30022.8|30074.6|30024.6|30094.2|30024.8|30073.4|30009.4|389
1629417300000|2021-08-19 23:55:00|30074.4|30015.7|30076.7|30017.7|30082.2|30028|30072.1|30009|254
1629417600000|2021-08-20 00:00:00|30075.8|30020.1|30074.8|30013.6|30085.7|30024.5|30067|30004.6|485
1629417900000|2021-08-20 00:05:00|30074.4|30012.7|30071.7|30008.4|30079.1|30015.9|30064.1|30002.1|426
1629418200000|2021-08-20 00:10:00|30072.8|30007.6|30071.3|30008.3|30079|30016.7|30065.2|30003|389
1629418500000|2021-08-20 00:15:00|30068.4|30009.6|30073.1|30010.8|30080.5|30018|30064.8|30004.4|383
1629418800000|2021-08-20 00:20:00|30072.8|30010.4|30061.8|29998.6|30083|30017.2|30057.6|29996.3|390
1629419100000|2021-08-20 00:25:00|30067|29991|30061.9|30003.6|30076.9|30013.4|30057.7|29991|415
1629419400000|2021-08-20 00:30:00|30065.6|30005.7|30054.9|30004.9|30072.1|30012.7|30053.5|30002|403
1629419700000|2021-08-20 00:35:00|30055|30005|30060.5|30009|30063.1|30009.5|30053|30003|293
1629420000000|2021-08-20 00:40:00|30058.7|30008.7|30057.1|30007.1|30062.1|30009.3|30053.2|30003.2|298
1629420300000|2021-08-20 00:45:00|30056.3|30006.3|30050.2|30000.2|30065|30009|30050.2|30000.2|352
1629420600000|2021-08-20 00:50:00|30050.3|30000.3|30053.4|30003.4|30057.6|30007.6|30045.3|29995.3|360
1629420900000|2021-08-20 00:55:00|30053.5|30003.5|30046.3|29996.3|30056.2|30006.1|30045|29995|280
1629421200000|2021-08-20 01:00:00|30046.8|29996.8|30052.7|30002.7|30055|30005|30044.7|29994.7|280
1629421500000|2021-08-20 01:05:00|30053.1|30003.1|30052.6|30002.6|30055.1|30003.1|30046.2|29996.2|308
1629421800000|2021-08-20 01:10:00|30052.5|30002.5|30053.4|30003.4|30056.9|30005|30045|29995|312
1629422100000|2021-08-20 01:15:00|30053.7|30003.7|30046.5|29996.5|30056.2|30003.8|30042.6|29989.1|360
1629422400000|2021-08-20 01:20:00|30047.3|29997.3|30043.5|29990.1|30051.3|29998.7|30041|29989.5|373
1629422700000|2021-08-20 01:25:00|30043.6|29993.6|30042|29992|30053.3|29998.7|30039.1|29986.8|361
1629423000000|2021-08-20 01:30:00|30041.5|29991.5|30046.7|29994.9|30061.5|30000|30039.6|29986.8|402
1629423300000|2021-08-20 01:35:00|30053.7|29995.4|30049|29999|30056.8|30001.3|30043.2|29990.6|502
1629423600000|2021-08-20 01:40:00|30050.7|30000.7|30050.5|30000.4|30054.2|30001.5|30041.3|29990.6|462
1629423900000|2021-08-20 01:45:00|30051|30000.6|30070.2|30020.2|30073.8|30022|30045|29995|621
1629424200000|2021-08-20 01:50:00|30069.8|30019.8|30069.6|30019.6|30077.5|30025.3|30062.5|30012.5|523
1629424500000|2021-08-20 01:55:00|30070.1|30020.1|30066.3|30016.3|30075|30023.1|30063.7|30013.7|471
1629424800000|2021-08-20 02:00:00|30066.1|30016.1|30067.5|30017.5|30079|30022.2|30061.8|30011.8|441
1629425100000|2021-08-20 02:05:00|30066.6|30016.6|30073.4|30023.4|30078.7|30024.4|30066.6|30016.6|386
1629425400000|2021-08-20 02:10:00|30073.5|30023.5|30074.3|30024.3|30082|30027.9|30067.2|30017.2|389
1629425700000|2021-08-20 02:15:00|30072.8|30022.8|30068.5|30018.5|30075.5|30025|30061.9|30011.9|372
1629426000000|2021-08-20 02:20:00|30068.4|30018.4|30075|30025|30076|30025.7|30061.5|30011.5|368
1629426300000|2021-08-20 02:25:00|30073.7|30023.7|30075|30025|30076.3|30026.3|30069.3|30019.3|324
1629426600000|2021-08-20 02:30:00|30076.2|30025.3|30075.8|30025.8|30080.1|30027.6|30067.5|30017.5|281
1629426900000|2021-08-20 02:35:00|30075.4|30025.4|30076.6|30026.6|30078.9|30028.5|30071.8|30021.8|319
1629427200000|2021-08-20 02:40:00|30076.2|30026.2|30077.6|30027.6|30083.5|30030.6|30072|30022|293
1629427500000|2021-08-20 02:45:00|30076.6|30026.6|30074.3|30024.3|30079.6|30029.6|30070.9|30020.9|290
1629427800000|2021-08-20 02:50:00|30067.7|30017.7|30069.4|30019.4|30083.3|30024.9|30064.8|30014.8|305
1629428100000|2021-08-20 02:55:00|30068.5|30018.5|30072|30021.1|30079.2|30022.9|30065.9|30015.9|304
1629428400000|2021-08-20 03:00:00|30070.2|30020.2|30069.8|30019.8|30079.1|30023.5|30066.7|30016.7|326
1629428700000|2021-08-20 03:05:00|30070|30020|30065.4|30015.4|30076.2|30022.9|30061.4|30011.4|313
1629429000000|2021-08-20 03:10:00|30064.8|30014.8|30060.7|30010.7|30073.7|30016.7|30057|30006.3|314
1629429300000|2021-08-20 03:15:00|30060.4|30010.4|30054.6|30004.6|30065|30012.2|30052.8|30000.8|339
1629429600000|2021-08-20 03:20:00|30054.2|30004.2|30052.7|30002.7|30060.3|30007.5|30045.1|29994.3|372
1629429900000|2021-08-20 03:25:00|30053.8|30003.8|30055.5|30005.5|30062.5|30007.5|30047.7|29997.3|345
1629430200000|2021-08-20 03:30:00|30055.6|30005.6|30061.8|30004.5|30071.5|30010.2|30049.2|29999.2|331
1629430500000|2021-08-20 03:35:00|30063.2|30005.1|30065.9|30006.5|30075.8|30012.6|30052|29999.3|336
1629430800000|2021-08-20 03:40:00|30064.9|30007.2|30058.7|30008.7|30075.9|30012.2|30053.5|30003|274
1629431100000|2021-08-20 03:45:00|30069.1|30005.1|30063.9|30000.3|30077.4|30011.5|30052.7|29999.4|288
1629431400000|2021-08-20 03:50:00|30061.7|30003.5|30056.4|30006.4|30066.9|30010.3|30052.2|29999.3|236
1629431700000|2021-08-20 03:55:00|30056.9|30006.9|30056.8|30006.8|30062.9|30009|30048.9|29998.9|316
1629432000000|2021-08-20 04:00:00|30056.3|30006.3|30052.9|30002.9|30059.5|30006.6|30047.2|29997.2|301
1629432300000|2021-08-20 04:05:00|30053.3|30003.3|30053|30003|30062.9|30006.9|30045.9|29995.7|238
1629432600000|2021-08-20 04:10:00|30051.7|30001.7|30056.7|29999.2|30067.6|30005|30045.7|29995.7|306
1629432900000|2021-08-20 04:15:00|30056.6|29999.4|30054|30000.7|30067.6|30003.4|30043.2|29992.8|325
1629433200000|2021-08-20 04:20:00|30052.8|30000.9|30053.2|30003.2|30059.5|30004.6|30043.1|29993.1|228
1629433500000|2021-08-20 04:25:00|30052.9|30002.9|30056.2|30004.2|30059.1|30005.7|30046.2|29993.7|258
1629433800000|2021-08-20 04:30:00|30054.4|30004.4|30048.9|29998.9|30063.1|30005.8|30042.6|29992.6|268
1629434100000|2021-08-20 04:35:00|30052.9|30002.9|30052.2|30002.2|30061.7|30005.5|30046.8|29996.1|294
1629434400000|2021-08-20 04:40:00|30052.3|30002.3|30052|30002|30060.8|30008.3|30049.8|29999.8|312
1629434700000|2021-08-20 04:45:00|30053.7|30003.7|30051.3|30001.3|30061.4|30006.3|30045.9|29995.9|247
1629435000000|2021-08-20 04:50:00|30050.4|30000.4|30050.9|30000.9|30059.3|30004.1|30044.7|29994.7|281
1629435300000|2021-08-20 04:55:00|30051.4|30001.4|30051.8|30001.8|30056.7|30003.9|30044.2|29994.2|352
1629435600000|2021-08-20 05:00:00|30054.1|30004.1|30052.6|30002.6|30057.5|30006.8|30046.9|29996.9|368
1629435900000|2021-08-20 05:05:00|30053.1|30003.1|30056.3|30006.3|30061.2|30009.2|30049.2|29999.2|397
1629436200000|2021-08-20 05:10:00|30058|30008|30058.4|30008.4|30062.4|30010.9|30052.6|30002.6|341
1629436500000|2021-08-20 05:15:00|30058.7|30008.7|30056.4|30006.4|30063.4|30013.4|30053.2|30003.2|533
1629436800000|2021-08-20 05:20:00|30055.8|30005.8|30050.1|30000.1|30062.8|30012.8|30048.8|29998.8|410
1629437100000|2021-08-20 05:25:00|30050.3|30000.3|30053.7|30003.7|30058.5|30008.5|30047.7|29997.7|440
1629437400000|2021-08-20 05:30:00|30053.6|30003.6|30052.7|30002.7|30056.7|30006.7|30046.5|29996.5|412
1629437700000|2021-08-20 05:35:00|30051.9|30001.9|30051.4|30001.4|30058.8|30008.8|30047.7|29997.7|379
1629438000000|2021-08-20 05:40:00|30051.5|30001.5|30055.2|30005.2|30059.4|30009.4|30046.7|29996.7|442
1629438300000|2021-08-20 05:45:00|30053.7|30003.7|30048.4|29998.4|30057.2|30007.2|30046.6|29996.6|387
1629438600000|2021-08-20 05:50:00|30048.2|29998.2|30056.9|30006.9|30063.2|30013.2|30044.2|29994.2|476
1629438900000|2021-08-20 05:55:00|30055.9|30005.9|30062|30012|30064.1|30014.1|30051|30001|449
1629439200000|2021-08-20 06:00:00|30060.2|30010.2|30073.8|30023.8|30081.1|30031.1|30056.5|30006.5|591
1629439500000|2021-08-20 06:05:00|30074.9|30024.9|30077.8|30027.8|30084.8|30034.8|30069|30019|589
1629439800000|2021-08-20 06:10:00|30077.7|30027.7|30076.8|30026.8|30084.9|30034.9|30073.2|30023.2|483
1629440100000|2021-08-20 06:15:00|30077.2|30027.2|30079.2|30029.2|30082.5|30032.5|30075.2|30025.2|563
1629440400000|2021-08-20 06:20:00|30078.3|30028.3|30076.9|30026.9|30082.6|30032.6|30074.9|30024.9|522
1629440700000|2021-08-20 06:25:00|30077.2|30027.2|30074.1|30024.1|30079.6|30041.7|30052.3|30017.2|474
1629441000000|2021-08-20 06:30:00|30072.2|30022.2|30062.3|30042.3|30080.7|30046.8|30058.4|30022.2|603
1629441300000|2021-08-20 06:35:00|30062.6|30042.6|30063.4|30043.4|30081|30046.9|30059.2|30024.4|608
1629441600000|2021-08-20 06:40:00|30064.3|30044.3|30075.3|30025.3|30085.4|30048.6|30052.3|30017.6|716
1629441900000|2021-08-20 06:45:00|30075.1|30025.1|30066.4|30046.4|30081.2|30047.2|30058.6|30022.3|594
1629442200000|2021-08-20 06:50:00|30066.5|30046.5|30085.6|30035.6|30094.8|30052.8|30060.9|30025.4|599
1629442500000|2021-08-20 06:55:00|30085.7|30035.7|30080.4|30060.4|30097.6|30062.7|30071.1|30030.5|754
1629442800000|2021-08-20 07:00:00|30080.9|30060.9|30080.2|30060.2|30110.2|30073.9|30075.9|30044.2|791
1629443100000|2021-08-20 07:05:00|30080.8|30060.8|30062.4|30042.4|30098|30062.2|30061.6|30031.3|728
1629443400000|2021-08-20 07:10:00|30077.2|30027.2|30034.2|29984.2|30077.5|30036.4|30029.3|29981.7|728
1629443700000|2021-08-20 07:15:00|30034.3|29984.3|30028|30008|30044.5|30011.5|30016.5|29980.5|761
1629444000000|2021-08-20 07:20:00|30028.2|30008.2|30033.6|30013.6|30045.8|30015.5|30025|29993.2|681
1629444300000|2021-08-20 07:25:00|30033.7|30013.7|30041.3|30021.3|30058.2|30024.4|30029.8|29993.9|767
1629444600000|2021-08-20 07:30:00|30040.2|30020.2|30073.8|30023.8|30087.6|30041.2|30017.6|29980.9|841
1629444900000|2021-08-20 07:35:00|30073.6|30023.6|30067.3|30017.3|30088.5|30044.5|30050.5|30015.7|743
1629445200000|2021-08-20 07:40:00|30067.4|30017.4|30057.4|30037.4|30074.3|30043.2|30052.2|30015.9|643
1629445500000|2021-08-20 07:45:00|30057.5|30037.5|30062.1|30042.1|30082.3|30048.5|30057.5|30025.8|582
1629445800000|2021-08-20 07:50:00|30077.2|30027.2|30090.5|30040.5|30094.3|30058.6|30059.4|30023.3|561
1629446100000|2021-08-20 07:55:00|30090.4|30040.4|30070|30050|30094.4|30054.2|30067.3|30028.4|607
1629446400000|2021-08-20 08:00:00|30069.8|30049.8|30060|30040|30085.7|30050.9|30055.9|30021.6|588
1629446700000|2021-08-20 08:05:00|30060.3|30040.3|30058.1|30038.1|30077.5|30042.5|30057.2|30021.8|558
1629447000000|2021-08-20 08:10:00|30056.9|30036.9|30033.6|29983.6|30073.5|30036.9|30022.9|29975.3|581
1629447300000|2021-08-20 08:15:00|30033.7|29983.7|30031.5|29981.5|30039.3|30004.1|30015.6|29979.6|570
1629447600000|2021-08-20 08:20:00|30031.7|29981.7|30039.1|29989.1|30045|30007.3|30016.8|29981|636
1629447900000|2021-08-20 08:25:00|30042.5|29992.5|30039.6|30019.6|30054|30023|30027.9|29989.9|586
1629448200000|2021-08-20 08:30:00|30039.5|30019.5|30055.1|30035.1|30058.6|30038.6|30036.9|30016.9|613
1629448500000|2021-08-20 08:35:00|30055.2|30035.2|30062.5|30042.5|30066.3|30046.3|30051.4|30031.4|519
1629448800000|2021-08-20 08:40:00|30061.8|30041.8|30055.6|30035.6|30069.4|30049.4|30054.9|30034.9|675
1629449100000|2021-08-20 08:45:00|30055.9|30035.9|30050.2|30030.2|30058.2|30038.2|30046.7|30026.7|567
1629449400000|2021-08-20 08:50:00|30050|30030|30050.2|30030.2|30051.8|30031.8|30044.5|30024.5|548
1629449700000|2021-08-20 08:55:00|30049.3|30029.3|30035.2|30015.2|30055.9|30031.9|30028.2|29997|606
1629450000000|2021-08-20 09:00:00|30035.1|30015.1|30029.1|30009.1|30051.4|30017.3|30028.4|29996.3|508
1629450300000|2021-08-20 09:05:00|30029.5|30009.5|30022.5|30002.5|30045|30011.8|30022.5|29990.2|499
1629450600000|2021-08-20 09:10:00|30022.9|30002.9|30026.1|30006.1|30042.4|30008.4|29997.9|29962|754
1629450900000|2021-08-20 09:15:00|30026.4|30006.4|30025.3|30005.3|30028.8|30008.8|30018.6|29998.6|552
1629451200000|2021-08-20 09:20:00|30025.5|30005.5|30026.9|30006.9|30040.3|30008.3|30021.5|29989.8|516
1629451500000|2021-08-20 09:25:00|30026.6|30006.6|30023|30003|30027.2|30007.2|30021.3|30001.3|473
1629451800000|2021-08-20 09:30:00|30022.9|30002.9|30005.3|29985.3|30026.5|30006.5|30004.4|29984.4|593
1629452100000|2021-08-20 09:35:00|30005.7|29985.7|30016.3|29996.3|30016.4|29996.4|30004.9|29984.9|518
1629452400000|2021-08-20 09:40:00|30015.9|29995.9|30015.8|29995.8|30021|30001|30014.1|29994.1|506
1629452700000|2021-08-20 09:45:00|30015.9|29995.9|30011.3|29991.3|30020.9|30000.9|30010.4|29990.4|527
1629453000000|2021-08-20 09:50:00|30011.6|29991.6|30013.6|29993.6|30015.5|29995.5|30009|29989|520
1629453300000|2021-08-20 09:55:00|30013.5|29993.5|30040.8|30020.8|30052.1|30024.8|30013.5|29993.5|596
1629453600000|2021-08-20 10:00:00|30040.9|30020.9|30038.4|30018.4|30046.1|30026.1|30037.9|30017.9|545
1629453900000|2021-08-20 10:05:00|30037.9|30017.9|30047.2|30027.2|30048.9|30028.9|30037.9|30017.9|517
1629454200000|2021-08-20 10:10:00|30047.4|30027.4|30044.1|30024.1|30054|30034|30037|30017|566
1629454500000|2021-08-20 10:15:00|30044.3|30024.3|30042.6|30022.6|30048.4|30028.4|30040.1|30020.1|467
1629454800000|2021-08-20 10:20:00|30042.4|30022.4|30035.9|30015.9|30043|30023|30034.3|30014.3|511
1629455100000|2021-08-20 10:25:00|30035.8|30015.8|30009.4|29989.4|30037.5|30017.5|30007.9|29987.9|673
1629455400000|2021-08-20 10:30:00|30009.5|29989.5|30007.3|29987.3|30024.4|30000.6|30003.5|29971.9|670
1629455700000|2021-08-20 10:35:00|30007.5|29987.5|30008.5|29988.5|30010.8|29990.8|30004.4|29984.4|569
1629456000000|2021-08-20 10:40:00|30007.8|29987.8|30007.3|29987.3|30013.5|29993.5|30004.5|29984.5|601
1629456300000|2021-08-20 10:45:00|30007.2|29987.2|30021.8|30001.8|30047|30014.2|30006.4|29973.3|618
1629456600000|2021-08-20 10:50:00|30021.4|30001.4|30017.8|29997.8|30026.1|30002.9|30006.1|29975.9|477
1629456900000|2021-08-20 10:55:00|30018.7|29998.7|30016|29996|30023.8|30003.8|30011.5|29991.5|475
1629457200000|2021-08-20 11:00:00|30015.9|29995.9|30032.3|30012.3|30033.1|30013.1|30014.3|29994.3|604
1629457500000|2021-08-20 11:05:00|30032.7|30012.7|30031.4|30011.4|30035.2|30015.2|30029.7|30009.7|390
1629457800000|2021-08-20 11:10:00|30031.7|30011.7|30032.2|30012.2|30036.6|30016.6|30028.8|30008.8|456
1629458100000|2021-08-20 11:15:00|30031.5|30011.5|30038.8|30018.8|30041.3|30021.3|30029.7|30009.7|528
1629458400000|2021-08-20 11:20:00|30039.1|30019.1|30033.1|30013.1|30041.1|30021.1|30031.2|30011.2|451
1629458700000|2021-08-20 11:25:00|30032.6|30012.6|30043|30023|30045.6|30025.6|30029.9|30009.9|500
1629459000000|2021-08-20 11:30:00|30041.7|30021.7|30052.3|30032.3|30052.9|30032.9|30038.2|30018.2|540
1629459300000|2021-08-20 11:35:00|30052.7|30032.7|30061.7|30041.7|30063.5|30043.5|30048.9|30028.9|493
1629459600000|2021-08-20 11:40:00|30059.3|30039.3|30061.6|30041.6|30064.8|30044.8|30049.5|30029.5|496
1629459900000|2021-08-20 11:45:00|30062.2|30042.2|30058.4|30038.4|30063.3|30043.3|30054.7|30034.7|412
1629460200000|2021-08-20 11:50:00|30058.8|30038.8|30061|30041|30065.9|30045.9|30050.6|30030.6|595
1629460500000|2021-08-20 11:55:00|30061.3|30041.3|30063.2|30043.2|30065.7|30045.7|30057.2|30037.2|577
1629460800000|2021-08-20 12:00:00|30062.8|30042.8|30057.3|30037.3|30080|30046|30056.8|30029|660
1629461100000|2021-08-20 12:05:00|30059.1|30039.1|30058.5|30038.5|30062.9|30042.9|30052.7|30032.7|525
1629461400000|2021-08-20 12:10:00|30058.4|30038.4|30084.2|30064.2|30093.9|30065.1|30058.4|30038.4|592
1629461700000|2021-08-20 12:15:00|30083.7|30063.7|30078.2|30028.2|30084.6|30064.6|30053.9|30015.3|597
1629462000000|2021-08-20 12:20:00|30081|30031|30062.1|30042.1|30093.3|30050|30055.5|30018.9|730
1629462300000|2021-08-20 12:25:00|30062|30042|30071.6|30021.6|30087.2|30049.3|30049.5|30011.2|672
1629462600000|2021-08-20 12:30:00|30071.4|30021.4|30051.6|30031.6|30077.2|30041.9|30045.6|30010.7|731
1629462900000|2021-08-20 12:35:00|30051.7|30031.7|30050.5|30030.5|30071.5|30038|30047.9|30012.5|658
1629463200000|2021-08-20 12:40:00|30050.1|30030.1|30054.5|30034.5|30065.7|30040.2|30046|30014.6|540
1629463500000|2021-08-20 12:45:00|30054.6|30034.6|30046.8|30026.8|30055.7|30035.7|30044.8|30024.8|538
1629463800000|2021-08-20 12:50:00|30046.5|30026.5|30052.5|30032.5|30066.5|30032.5|30039.7|30007|637
1629464100000|2021-08-20 12:55:00|30052.2|30032.2|30067.9|30047.9|30089.1|30061.3|30051.8|30018.7|747
1629464400000|2021-08-20 13:00:00|30070|30050|30075.9|30055.9|30082.3|30062.3|30069.7|30049.7|723
1629464700000|2021-08-20 13:05:00|30076.7|30056.7|30047.5|29997.5|30079.2|30056.7|30032.8|29996.6|778
1629465000000|2021-08-20 13:10:00|30047.2|29997.2|30042.1|30022.1|30058.7|30023.9|30030.7|29995.9|696
1629465300000|2021-08-20 13:15:00|30042.4|30022.4|30013.4|29993.4|30054.1|30024.6|30009|29973.3|755
1629465600000|2021-08-20 13:20:00|30013.2|29993.2|30033.4|29983.4|30033.4|29996.8|30008.3|29972.3|648
1629465900000|2021-08-20 13:25:00|30034.9|29984.9|30012.8|29962.8|30035|30000.3|29993.4|29956.2|795
1629466200000|2021-08-20 13:30:00|30012.5|29962.5|29986.6|29966.6|30018|29983.1|29985.2|29950.3|847
1629466500000|2021-08-20 13:35:00|29986|29966|29983.1|29963.1|30004.1|29968.6|29972|29937.1|835
1629466800000|2021-08-20 13:40:00|29983|29963|29992.5|29942.5|30010.7|29975.2|29977.8|29941.5|807
1629467100000|2021-08-20 13:45:00|29992.9|29942.9|30001.5|29951.5|30002.7|29968.8|29974.2|29941.6|790
1629467400000|2021-08-20 13:50:00|30001.8|29951.8|29985.1|29965.1|30004.7|29971.2|29974.3|29939.8|655
1629467700000|2021-08-20 13:55:00|29986|29966|29981.9|29961.9|30000.8|29967.5|29974.5|29939.7|743
1629468000000|2021-08-20 14:00:00|29980.4|29960.4|29985.2|29965.2|30009.9|29973.4|29980.4|29948.3|739
1629468300000|2021-08-20 14:05:00|29985.1|29965.1|29992.3|29972.3|30008.5|29975.6|29977.2|29946.6|716
1629468600000|2021-08-20 14:10:00|29993.5|29973.5|30009.3|29989.3|30021.1|29995.4|29992.8|29970.2|785
1629468900000|2021-08-20 14:15:00|30008.9|29988.9|30001.8|29981.8|30014.4|29994.4|29999.8|29979.8|655
1629469200000|2021-08-20 14:20:00|30001.7|29981.7|30001.3|29981.3|30015.2|29995.2|30000.5|29980.5|674
1629469500000|2021-08-20 14:25:00|30001.4|29981.4|30011.7|29991.7|30018.1|29997.9|30000.5|29967.7|776
1629469800000|2021-08-20 14:30:00|30011.4|29991.4|30001.8|29981.8|30023.6|30003.6|30001.2|29981.2|698
1629470100000|2021-08-20 14:35:00|30002.3|29982.3|29994.1|29974.1|30008.6|29988.6|29992.7|29972.7|677
1629470400000|2021-08-20 14:40:00|29996.1|29976.1|29989.6|29969.6|30026.7|29991.4|29987.8|29967.8|681
1629470700000|2021-08-20 14:45:00|29989.7|29969.7|29981.9|29961.9|29999.2|29975.7|29976.5|29941.5|785
1629471000000|2021-08-20 14:50:00|29982|29962|29998.1|29978.1|30014.1|29985.1|29982|29956.5|763
1629471300000|2021-08-20 14:55:00|29998.2|29978.2|30004.6|29984.6|30006.5|29986.5|29983|29963|770
1629471600000|2021-08-20 15:00:00|30005.6|29985.6|30010.6|29990.6|30018.8|29998.8|30002.2|29982.2|740
1629471900000|2021-08-20 15:05:00|30010.9|29990.9|29994.5|29974.5|30016.3|29996.3|29992.9|29972.9|680
1629472200000|2021-08-20 15:10:00|29994.7|29974.7|29999.6|29979.6|29999.6|29979.6|29988.1|29968.1|569
1629472500000|2021-08-20 15:15:00|29999.7|29979.7|29989.3|29969.3|30016|29981.7|29986.3|29951|610
1629472800000|2021-08-20 15:20:00|29989.4|29969.4|29980.1|29960.1|30002.2|29970.6|29974.9|29940.9|555
1629473100000|2021-08-20 15:25:00|29979.9|29959.9|29987.5|29967.5|29997.3|29968.4|29977.1|29947.3|562
1629473400000|2021-08-20 15:30:00|29987|29967|30003.9|29953.9|30007.5|29969.3|29982.8|29949.2|549
1629473700000|2021-08-20 15:35:00|30004.6|29954.6|30019.2|29969.2|30026|29973.5|29989|29951|589
1629474000000|2021-08-20 15:40:00|30018.3|29968.3|30021.5|29971.5|30030|29979|30014.7|29964.7|692
1629474300000|2021-08-20 15:45:00|30020.7|29970.7|29998.2|29948.2|30026|29986.1|29997.7|29947.7|680
1629474600000|2021-08-20 15:50:00|29998.1|29948.1|29990.9|29940.9|30000.9|29961.5|29981.5|29939.5|638
1629474900000|2021-08-20 15:55:00|29990.2|29940.2|29977.8|29927.8|29992.1|29955|29975|29927.8|588
1629475200000|2021-08-20 16:00:00|29977|29927|29964.9|29914.9|29983.6|29933.9|29953.3|29911.2|674
1629475500000|2021-08-20 16:05:00|29962.7|29912.7|29968.8|29918.8|29970.9|29930.7|29943.1|29906.9|587
1629475800000|2021-08-20 16:10:00|29968.2|29918.2|29961.9|29911.9|29977.3|29930.2|29944.7|29910.4|634
1629476100000|2021-08-20 16:15:00|29961.4|29911.4|29959.6|29909.6|29964.7|29914.7|29950.9|29900.9|775
1629476400000|2021-08-20 16:20:00|29959.5|29909.5|29957.7|29907.7|29963.7|29913.7|29957.2|29907.2|524
1629476700000|2021-08-20 16:25:00|29957.6|29907.6|29950.9|29900.9|29958.1|29920.2|29936.1|29898.8|513
1629477000000|2021-08-20 16:30:00|29950.8|29900.8|29950.2|29900.2|29955.6|29919.2|29931.8|29896.4|413
1629477300000|2021-08-20 16:35:00|29950.3|29900.3|29945|29895|29950.3|29910.7|29928.8|29890.2|520
1629477600000|2021-08-20 16:40:00|29944.8|29894.8|29924.7|29904.7|29949.2|29908.9|29918.9|29883.3|587
1629477900000|2021-08-20 16:45:00|29924.4|29904.4|29936.7|29886.7|29943.3|29908.1|29912.6|29874|773
1629478200000|2021-08-20 16:50:00|29937.1|29887.1|29936.4|29886.4|29949|29902.9|29917.5|29881.3|563
1629478500000|2021-08-20 16:55:00|29937.2|29887.2|29927|29907|29941.2|29908|29919.6|29883.4|552
1629478800000|2021-08-20 17:00:00|29927.1|29907.1|29931.7|29911.7|29947|29912.2|29921.6|29887.4|520
1629479100000|2021-08-20 17:05:00|29931.5|29911.5|29933.2|29913.2|29934.5|29914.5|29929.4|29909.4|434
1629479400000|2021-08-20 17:10:00|29932.8|29912.8|29935.4|29915.4|29949.4|29916.3|29929.7|29896|509
1629479700000|2021-08-20 17:15:00|29935.3|29915.3|29939.2|29919.2|29953|29920|29933.9|29899.4|499
1629480000000|2021-08-20 17:20:00|29938.9|29918.9|29956.2|29906.2|29956.3|29923.4|29936.4|29898.9|454
1629480300000|2021-08-20 17:25:00|29956.5|29906.5|29964.1|29914.1|29964.5|29928.9|29937|29906.2|517
1629480600000|2021-08-20 17:30:00|29964|29914|29948.8|29928.8|29964.3|29930.8|29944.6|29910.1|457
1629480900000|2021-08-20 17:35:00|29948.6|29928.6|29954.5|29934.5|29970.1|29934.7|29948.2|29913.3|527
1629481200000|2021-08-20 17:40:00|29954.9|29934.9|29956.6|29936.6|29972.9|29937.9|29951.7|29917.2|445
1629481500000|2021-08-20 17:45:00|29956.4|29936.4|29969.3|29919.3|29973|29937.3|29953|29916.6|413
1629481800000|2021-08-20 17:50:00|29968.8|29918.8|29968.3|29918.3|29970.5|29934.6|29949.9|29914.1|461
1629482100000|2021-08-20 17:55:00|29968.6|29918.6|29952|29932|29969.8|29936.7|29949|29913.9|433
1629482400000|2021-08-20 18:00:00|29951.6|29931.6|29964|29914|29965.2|29932.7|29943.4|29908.7|487
1629482700000|2021-08-20 18:05:00|29963.9|29913.9|29948.6|29928.6|29966.9|29932.1|29946.8|29912|469
1629483000000|2021-08-20 18:10:00|29947.1|29927.1|29968.3|29918.3|29968.5|29933.4|29944.9|29912.1|462
1629483300000|2021-08-20 18:15:00|29965.8|29915.8|29954.7|29934.7|29969|29935.7|29950.3|29914.3|427
1629483600000|2021-08-20 18:20:00|29968.7|29918.7|29959.1|29939.1|29972|29939.5|29952.4|29914.8|417
1629483900000|2021-08-20 18:25:00|29958|29938|29958.6|29938.6|29974.5|29939.7|29955.5|29921.2|407
1629484200000|2021-08-20 18:30:00|29958.4|29938.4|29953|29933|29973|29938.6|29952.7|29916.4|450
1629484500000|2021-08-20 18:35:00|29952.8|29932.8|29949.6|29929.6|29968.9|29933.6|29948.4|29910.8|400
1629484800000|2021-08-20 18:40:00|29949.7|29929.7|29949.4|29929.4|29966|29931.3|29945.2|29909.1|414
1629485100000|2021-08-20 18:45:00|29948.9|29928.9|29965.3|29915.3|29967.7|29930.9|29947.2|29910.8|384
1629485400000|2021-08-20 18:50:00|29963.5|29913.5|29964.9|29914.9|29967.8|29931.2|29948.8|29910.8|475
1629485700000|2021-08-20 18:55:00|29966.7|29916.7|29942.9|29922.9|29967|29926.7|29940|29904.9|580
1629486000000|2021-08-20 19:00:00|29957.6|29907.6|29944|29924|29960.9|29924.5|29940|29904.5|489
1629486300000|2021-08-20 19:05:00|29943.8|29923.8|29959.6|29909.6|29962.8|29925.8|29941.9|29905.1|499
1629486600000|2021-08-20 19:10:00|29959.3|29909.3|29957.4|29907.4|29961.5|29911.5|29953.7|29903.7|451
1629486900000|2021-08-20 19:15:00|29957.2|29907.2|29953.6|29903.6|29957.3|29921.6|29939.4|29901.7|518
1629487200000|2021-08-20 19:20:00|29953.5|29903.5|29955.4|29905.4|29957.5|29907.5|29952|29902|519
1629487500000|2021-08-20 19:25:00|29955.3|29905.3|29947.2|29897.2|29958.6|29913.6|29931.8|29895.8|480
1629487800000|2021-08-20 19:30:00|29947.6|29897.6|29942.4|29892.4|29955.8|29902.6|29938.6|29888.6|823
1629488100000|2021-08-20 19:35:00|29941.7|29891.7|29944.1|29894.1|29955.9|29905.9|29939.1|29889.1|792
1629488400000|2021-08-20 19:40:00|29945.2|29895.2|29943.2|29893.2|29956.6|29904.7|29938.6|29888.6|691
1629488700000|2021-08-20 19:45:00|29942.4|29892.4|29944.9|29894.9|29959.4|29909.4|29937.9|29887.9|688
1629489000000|2021-08-20 19:50:00|29946.3|29896.3|29947.6|29897.6|29951.1|29901.1|29938.5|29888.5|432
1629489300000|2021-08-20 19:55:00|29946.8|29896.8|29942.2|29892.2|29953.9|29903.9|29935.2|29882.3|711
1629489600000|2021-08-20 20:00:00|29934.5|29884.5|29967.2|29897.7|29980.7|29907.5|29934.5|29880.8|653
1629489900000|2021-08-20 20:05:00|29973.8|29896.5|29952.6|29902.6|29975.1|29905.5|29947.8|29889.9|391
1629490200000|2021-08-20 20:10:00|29952.2|29902.2|29954.9|29901.8|29973.4|29909.9|29944.2|29884.5|616
1629490500000|2021-08-20 20:15:00|29955|29901.5|29961.9|29894.3|29968.1|29904|29947.4|29885.6|261
1629490800000|2021-08-20 20:20:00|29963.3|29893.3|29957.7|29885.5|29967.9|29904.1|29946|29879.6|280
1629491100000|2021-08-20 20:25:00|29956.9|29884.4|29955.5|29885.9|29962.1|29902|29944.6|29880.3|263
1629491400000|2021-08-20 20:30:00|29948|29889.8|29964.9|29885.6|29975.8|29913.1|29935.6|29877.1|325
1629491700000|2021-08-20 20:35:00|29965|29884.9|29945|29890.9|29969.5|29906.1|29942.8|29878.4|351
1629492000000|2021-08-20 20:40:00|29943.5|29892|29943|29893|29968.5|29907.6|29935.5|29884.2|396
1629492300000|2021-08-20 20:45:00|29942.7|29892.7|29944.5|29885.8|29953.2|29896.3|29936.6|29880|352
1629492600000|2021-08-20 20:50:00|29943|29886.3|29984.1|29877.1|30004.4|29897.4|29940.9|29866.5|453
1629492900000|2021-08-20 20:55:00|30003.4|29896.4|30003.4|29896.4|30018.2|29922.7|29968.4|29865.1|252
1629662400000|2021-08-22 20:00:00|30042.2|29915.2|30042.2|29915.2|30042.2|29915.2|30042.2|29915.2|1
1629665700000|2021-08-22 20:55:00|30010.5|29878.5|30010.5|29878.5|30010.5|29878.5|30010.5|29878.5|1
1629666000000|2021-08-22 21:00:00|30011|29879|30052.6|29920.6|30052.6|29920.6|30011|29879|7
1629666300000|2021-08-22 21:05:00|30051.6|29919.6|30038|29906|30052.6|29920.6|30024|29892|27
1629666600000|2021-08-22 21:10:00|30016.5|29884.5|30013.4|29881.4|30050.2|29918.2|30010.3|29878.3|232
1629666900000|2021-08-22 21:15:00|30009.7|29877.7|30009.5|29877.5|30025.3|29893.3|30009.4|29877.4|123
1629667200000|2021-08-22 21:20:00|30009.6|29877.6|30013.8|29881.8|30032.6|29900.6|30009.1|29877.1|198
1629667500000|2021-08-22 21:25:00|30013.7|29881.7|30021.1|29889.1|30038|29906|30011.8|29879.8|188
1629667800000|2021-08-22 21:30:00|30019.8|29887.8|30020.2|29888.2|30027.5|29895.5|30014.4|29882.4|221
1629668100000|2021-08-22 21:35:00|30020.4|29888.4|30015.8|29883.8|30033.2|29901.2|30014.8|29882.8|189
1629668400000|2021-08-22 21:40:00|30015.9|29883.9|30016.5|29884.5|30025.7|29893.7|30014.6|29883.9|112
1629668700000|2021-08-22 21:45:00|30016.7|29884.7|30017.6|29886.8|30025.4|29893.4|30004.4|29876.6|207
1629669000000|2021-08-22 21:50:00|30018.1|29886.1|30002.4|29892|30038.4|29906.4|30000.7|29882.3|122
1629669300000|2021-08-22 21:55:00|30000.7|29890.3|29997|29890|30029.5|29900.7|29996.7|29877.9|163
1629669600000|2021-08-22 22:00:00|30021.1|29914.1|29981|29874|30021.1|29914.1|29931.1|29824.1|459
1629669900000|2021-08-22 22:05:00|29997.3|29890.3|30000|29893|30011.6|29904.6|29960.1|29853.1|425
1629670200000|2021-08-22 22:10:00|29999.5|29892.5|29989.2|29882.2|30017.9|29910.9|29942.1|29835.1|429
1629670500000|2021-08-22 22:15:00|29989.1|29882.1|29994|29889.8|30014.3|29907.3|29985.5|29878.5|408
1629670800000|2021-08-22 22:20:00|29995.3|29888.3|29999.3|29892.3|30017.7|29910.8|29982.7|29887.2|240
1629671100000|2021-08-22 22:25:00|29999.2|29892.2|29997.8|29890.8|30013.4|29916.2|29975.4|29889.4|217
1629671400000|2021-08-22 22:30:00|29998.2|29891.2|29999.6|29892.6|30005.8|29902.6|29978.6|29889.2|294
1629671700000|2021-08-22 22:35:00|29998.9|29891.9|30006.1|29899.1|30029|29922|29979.7|29891.6|281
1629672000000|2021-08-22 22:40:00|30019.3|29920.4|29993.5|29905.2|30027.3|29920.4|29984.8|29896.4|283
1629672300000|2021-08-22 22:45:00|30004.1|29897.1|30013.8|29907.9|30033.3|29926.3|29984.4|29894.9|269
1629672600000|2021-08-22 22:50:00|30008.9|29911.7|29999.3|29916.8|30024.8|29926.2|29976.2|29898.6|246
1629672900000|2021-08-22 22:55:00|30001.3|29918|29990.4|29916.4|30027.6|29925.7|29984.4|29899.6|308
1629673200000|2021-08-22 23:00:00|29991.7|29914.9|29986.5|29916.3|30025.3|29930.4|29976.4|29902.3|381
1629673500000|2021-08-22 23:05:00|29984.8|29918|29989.2|29910.7|29997.9|29923.5|29970.5|29904.9|227
1629673800000|2021-08-22 23:10:00|29990.2|29910.1|29990.5|29912.9|29994.8|29925.1|29975.1|29908.2|229
1629674100000|2021-08-22 23:15:00|29991.1|29910.8|29989.3|29906.2|30000|29930.5|29975.5|29903.3|243
1629674400000|2021-08-22 23:20:00|29987.7|29907.5|29989.1|29908.3|30002.4|29915.7|29977.5|29900.6|250
1629674700000|2021-08-22 23:25:00|29987.8|29909.4|29980.9|29913.5|30003.4|29922.7|29974.4|29901.4|209
1629675000000|2021-08-22 23:30:00|29996.4|29907.6|29995.6|29900|30003.3|29923.3|29972.5|29895.5|205
1629675300000|2021-08-22 23:35:00|30001.6|29894.6|29988.2|29903.9|30002|29922.6|29974.3|29894.6|220
1629675600000|2021-08-22 23:40:00|29985|29907.6|29979.5|29913.9|29995.9|29917.1|29971.3|29902.4|218
1629675900000|2021-08-22 23:45:00|29982.2|29910.9|29975.6|29914.2|29998.9|29920.1|29971.9|29903.9|191
1629676200000|2021-08-22 23:50:00|29977.7|29912.7|29978|29913.6|29993.9|29921.4|29971.7|29903|182
1629676500000|2021-08-22 23:55:00|29978.2|29914|29980.6|29911.2|30003.4|29924.8|29971.5|29902|271
1629676800000|2021-08-23 00:00:00|29975.1|29911|29967.4|29916.1|29989.5|29918.8|29961.3|29897.5|469
1629677100000|2021-08-23 00:05:00|29966.2|29916.2|29974.3|29913.4|29982|29918.3|29965.3|29904|358
1629677400000|2021-08-23 00:10:00|29974.7|29911.9|29980.6|29923.4|29990.6|29929.1|29966.7|29906.9|336
1629677700000|2021-08-23 00:15:00|29981.1|29911.8|29966.3|29916.3|29983.7|29923.1|29962.6|29908.7|319
1629678000000|2021-08-23 00:20:00|29966|29916|29961.7|29911.7|29969.3|29919.3|29961.3|29907.5|253
1629678300000|2021-08-23 00:25:00|29964.7|29914.7|29961.7|29911.7|29967.9|29917.9|29961|29911|272
1629678600000|2021-08-23 00:30:00|29962.2|29912.2|29965.8|29915.8|29969.3|29919.3|29959.8|29908.8|309
1629678900000|2021-08-23 00:35:00|29966.8|29916.8|29962.9|29912.9|29969.1|29919.1|29961.5|29911.5|283
1629679200000|2021-08-23 00:40:00|29962.8|29912.8|29954.9|29904.9|29964.5|29914.5|29954.5|29904.5|307
1629679500000|2021-08-23 00:45:00|29954.8|29904.8|29948|29898|29955.5|29905.5|29945.5|29895.5|349
1629679800000|2021-08-23 00:50:00|29948.2|29898.2|29948|29898|29951.7|29901.7|29947.2|29897.2|366
1629680100000|2021-08-23 00:55:00|29948.3|29898.3|29949.1|29899.1|29958.2|29908.2|29948.3|29898.3|405
1629680400000|2021-08-23 01:00:00|29949|29899|29943.5|29893.5|29950.7|29900.7|29942.7|29892.7|379
1629680700000|2021-08-23 01:05:00|29942|29892|29937.3|29887.3|29945.2|29895.2|29934.1|29884.1|336
1629681000000|2021-08-23 01:10:00|29936.2|29886.2|29938.6|29888.6|29941|29891|29936.1|29886.1|286
1629681300000|2021-08-23 01:15:00|29938.7|29888.7|29936.2|29886.2|29941|29891|29935|29885|326
1629681600000|2021-08-23 01:20:00|29936.1|29886.1|29926.1|29876.1|29936.9|29886.9|29924.1|29874.1|303
1629681900000|2021-08-23 01:25:00|29929|29879|29926|29876|29929|29879|29922.3|29872.3|292
1629682200000|2021-08-23 01:30:00|29927.7|29877.7|29932.7|29882.7|29935|29885|29927.2|29877.2|433
1629682500000|2021-08-23 01:35:00|29932.6|29882.6|29931.8|29881.8|29934.5|29884.5|29927.9|29877.9|300
1629682800000|2021-08-23 01:40:00|29931.3|29881.3|29923.7|29873.7|29931.7|29881.7|29921.5|29871.5|301
1629683100000|2021-08-23 01:45:00|29923.4|29873.4|29914.1|29864.1|29923.7|29873.7|29912.3|29862.3|425
1629683400000|2021-08-23 01:50:00|29914|29864|29897.2|29847.2|29914.5|29864.5|29893.5|29843.5|434
1629683700000|2021-08-23 01:55:00|29897.3|29847.3|29905.2|29855.2|29906.7|29856.7|29897.2|29847.2|365
1629684000000|2021-08-23 02:00:00|29904.4|29854.4|29906.1|29856.1|29909.6|29859.6|29904.4|29854.4|308
1629684300000|2021-08-23 02:05:00|29906.2|29856.2|29901.1|29851.1|29907.1|29857.1|29897|29847|314
1629684600000|2021-08-23 02:10:00|29901.2|29851.2|29891.6|29841.6|29901.4|29851.4|29888.9|29838.9|318
1629684900000|2021-08-23 02:15:00|29889.9|29839.9|29891.5|29841.5|29892.6|29842.6|29887.7|29837.7|297
1629685200000|2021-08-23 02:20:00|29891.9|29841.9|29897|29847|29898.9|29848.9|29891.7|29841.7|338
1629685500000|2021-08-23 02:25:00|29896.3|29846.3|29889.8|29839.8|29898|29848|29889.5|29839.5|357
1629685800000|2021-08-23 02:30:00|29889.5|29839.5|29889.4|29839.4|29891.4|29841.4|29885.5|29835.5|275
1629686100000|2021-08-23 02:35:00|29889.5|29839.5|29884.1|29834.1|29890.1|29840.1|29883.1|29833.1|267
1629686400000|2021-08-23 02:40:00|29883.9|29833.9|29887.1|29837.1|29888.7|29838.7|29883.9|29833.9|278
1629686700000|2021-08-23 02:45:00|29887.2|29837.2|29885.5|29835.5|29888.2|29838.2|29884.6|29834.6|208
1629687000000|2021-08-23 02:50:00|29885.2|29835.2|29887|29837|29888.8|29838.8|29882.5|29832.5|303
1629687300000|2021-08-23 02:55:00|29886.6|29836.6|29883.5|29833.5|29888|29838|29882.2|29832.2|279
1629687600000|2021-08-23 03:00:00|29883.4|29833.4|29889.3|29839.3|29890.9|29840.9|29881.6|29831.6|256
1629687900000|2021-08-23 03:05:00|29889.7|29839.7|29887.2|29837.2|29891.1|29841.1|29886.1|29836.1|290
1629688200000|2021-08-23 03:10:00|29887.1|29837.1|29886.2|29836.2|29888|29838|29884.3|29834.3|263
1629688500000|2021-08-23 03:15:00|29886.1|29836.1|29883.9|29833.9|29887.3|29837.3|29882.7|29832.7|228
1629688800000|2021-08-23 03:20:00|29884|29834|29877|29827|29884|29834|29874.6|29824.6|307
1629689100000|2021-08-23 03:25:00|29877.3|29827.3|29872.6|29822.6|29879.3|29829.3|29871.3|29821.3|315
1629689400000|2021-08-23 03:30:00|29872.7|29822.7|29870|29820|29874.9|29824.9|29868.6|29818.6|366
1629689700000|2021-08-23 03:35:00|29871.1|29821.1|29867.7|29817.7|29872.5|29822.5|29863.4|29813.4|369
1629690000000|2021-08-23 03:40:00|29865.8|29815.8|29869.7|29819.7|29871.2|29821.2|29864.4|29814.4|268
1629690300000|2021-08-23 03:45:00|29869|29819|29867.5|29817.5|29870.6|29820.6|29865.3|29815.3|221
1629690600000|2021-08-23 03:50:00|29867.2|29817.2|29869|29819|29869.7|29819.7|29862.7|29812.7|273
1629690900000|2021-08-23 03:55:00|29869.2|29819.2|29873.1|29823.1|29876|29826|29867.5|29817.5|334
1629691200000|2021-08-23 04:00:00|29873.4|29823.4|29874.2|29824.2|29876.5|29826.5|29872.1|29822.1|309
1629691500000|2021-08-23 04:05:00|29874.4|29824.4|29876.6|29826.6|29878|29828|29872.9|29822.9|281
1629691800000|2021-08-23 04:10:00|29876.9|29826.9|29872.9|29822.9|29879.5|29829.5|29872.2|29822.2|335
1629692100000|2021-08-23 04:15:00|29873.2|29823.2|29875.1|29825.1|29878.9|29828.9|29870.2|29820.2|334
1629692400000|2021-08-23 04:20:00|29877.5|29827.5|29878.8|29828.8|29883.1|29833.1|29873.5|29823.5|315
1629692700000|2021-08-23 04:25:00|29879|29829|29880.2|29830.2|29884.6|29834.6|29875.2|29825.2|293
1629693000000|2021-08-23 04:30:00|29880.7|29830.7|29878.1|29828.1|29884.4|29834.4|29876.7|29826.7|340
1629693300000|2021-08-23 04:35:00|29877.9|29827.9|29879.5|29829.5|29882.2|29832.2|29876.4|29826.4|252
1629693600000|2021-08-23 04:40:00|29878.9|29828.9|29881.7|29831.7|29883.7|29833.7|29877.9|29827.9|198
1629693900000|2021-08-23 04:45:00|29879.4|29829.4|29871.3|29821.3|29883.8|29833.8|29869.3|29819.3|261
1629694200000|2021-08-23 04:50:00|29871.2|29821.2|29872.3|29822.3|29874.9|29824.9|29870.7|29820.7|276
1629694500000|2021-08-23 04:55:00|29872.8|29822.8|29879.3|29829.3|29881.4|29831.4|29871.4|29821.4|354
1629694800000|2021-08-23 05:00:00|29878.9|29828.9|29875.5|29825.5|29882.3|29847.7|29860|29824.1|289
1629695100000|2021-08-23 05:05:00|29876|29826|29874.2|29824.2|29882.6|29845.7|29858.1|29823.3|280
1629695400000|2021-08-23 05:10:00|29874.1|29824.1|29883.3|29833.3|29889.1|29840|29856.7|29821.4|421
1629695700000|2021-08-23 05:15:00|29883.8|29833.8|29887|29837|29887.8|29837.8|29881.4|29831.4|343
1629696000000|2021-08-23 05:20:00|29886.9|29836.9|29885.4|29835.4|29888.7|29838.7|29882.9|29832.9|305
1629696300000|2021-08-23 05:25:00|29885.6|29835.6|29882.7|29832.7|29889.2|29839.2|29881.2|29831.2|318
1629696600000|2021-08-23 05:30:00|29882.2|29832.2|29883.6|29833.6|29884|29834|29876.2|29826.2|401
1629696900000|2021-08-23 05:35:00|29883.8|29833.8|29882.7|29832.7|29885.4|29835.4|29880.5|29830.5|274
1629697200000|2021-08-23 05:40:00|29882.9|29832.9|29869.7|29819.7|29884.3|29834.3|29867.6|29817.6|352
1629697500000|2021-08-23 05:45:00|29869.4|29819.4|29870|29820|29875.1|29825.1|29868.3|29818.3|344
1629697800000|2021-08-23 05:50:00|29870.6|29820.6|29875.1|29825.1|29878|29828|29868.6|29818.6|360
1629698100000|2021-08-23 05:55:00|29875.4|29825.4|29884.3|29834.3|29885.6|29835.6|29874.1|29824.1|428
1629698400000|2021-08-23 06:00:00|29884.9|29834.9|29873.6|29823.6|29885|29845.8|29855|29821.5|516
1629698700000|2021-08-23 06:05:00|29873.9|29823.9|29880.8|29830.8|29883.4|29845.3|29859.1|29822.3|445
1629699000000|2021-08-23 06:10:00|29881|29831|29878.8|29828.8|29882.9|29845.9|29863.3|29826.7|506
1629699300000|2021-08-23 06:15:00|29878.9|29828.9|29878.5|29828.5|29884.5|29845|29860.7|29824.2|508
1629699600000|2021-08-23 06:20:00|29879|29829|29878.9|29828.9|29884.4|29846.7|29865|29828|474
1629699900000|2021-08-23 06:25:00|29878.5|29828.5|29876|29826|29884.1|29848.4|29865.1|29818.3|594
1629700200000|2021-08-23 06:30:00|29875.8|29825.8|29859.8|29839.8|29875.8|29845.8|29855.5|29825|512
1629700500000|2021-08-23 06:35:00|29859.9|29839.9|29862.7|29842.7|29864.8|29844.8|29858.2|29838.2|503
1629700800000|2021-08-23 06:40:00|29863|29843|29866.1|29846.1|29868.5|29848.5|29858.5|29838.5|509
1629701100000|2021-08-23 06:45:00|29866|29846|29894|29844|29894|29863.7|29863.6|29841.5|592
1629701400000|2021-08-23 06:50:00|29893.8|29843.8|29880.6|29860.6|29895.1|29871.8|29874.2|29842|650
1629701700000|2021-08-23 06:55:00|29880.7|29860.7|29877.5|29857.5|29889.9|29869.9|29870.5|29850.5|687
1629702000000|2021-08-23 07:00:00|29877.7|29857.7|29888.9|29868.9|29892.4|29872.4|29877.7|29857.7|618
1629702300000|2021-08-23 07:05:00|29888.7|29868.7|29894.5|29874.5|29899.7|29879.7|29885.6|29865.6|589
1629702600000|2021-08-23 07:10:00|29894.7|29874.7|29933.4|29883.4|30043.6|29936.6|29885.8|29845.4|691
1629702900000|2021-08-23 07:15:00|29933.9|29883.9|29916.1|29896.1|29942.7|29898.6|29904.5|29864.6|779
1629703200000|2021-08-23 07:20:00|29915.4|29895.4|29920.4|29900.4|29940.7|29908.1|29913.3|29877.9|554
1629703500000|2021-08-23 07:25:00|29920|29900|29931.2|29881.2|29949.9|29907.3|29912.7|29876.1|555
1629703800000|2021-08-23 07:30:00|29930.9|29880.9|29907.5|29887.5|29946.4|29910.7|29906.5|29875.5|598
1629704100000|2021-08-23 07:35:00|29907.3|29887.3|29874.4|29824.4|29920|29889.7|29856.7|29806.7|667
1629704400000|2021-08-23 07:40:00|29875.1|29825.1|29881.3|29861.3|29894.9|29863.2|29860.5|29813.5|738
1629704700000|2021-08-23 07:45:00|29881.2|29861.2|29885|29835|29892.9|29862.4|29864.4|29814.4|716
1629705000000|2021-08-23 07:50:00|29885.6|29835.6|29869.6|29849.6|29887.6|29853|29861.9|29829.1|690
1629705300000|2021-08-23 07:55:00|29869.5|29849.5|29870.8|29850.8|29873|29853|29864.9|29844.9|664
1629705600000|2021-08-23 08:00:00|29872|29852|29876.9|29856.9|29894.1|29863.6|29868.4|29835.6|710
1629705900000|2021-08-23 08:05:00|29877|29857|29869.1|29849.1|29880|29860|29868.5|29848.5|589
1629706200000|2021-08-23 08:10:00|29869.9|29849.9|29858.7|29838.7|29873.4|29851.5|29850.7|29817.2|628
1629706500000|2021-08-23 08:15:00|29858.3|29838.3|29856|29836|29858.8|29838.8|29853.2|29833.2|465
1629706800000|2021-08-23 08:20:00|29856.1|29836.1|29864.9|29844.9|29868.4|29848.4|29856|29836|536
1629707100000|2021-08-23 08:25:00|29864.8|29844.8|29865.8|29845.8|29869.4|29849.4|29862.3|29842.3|543
1629707400000|2021-08-23 08:30:00|29866.3|29846.3|29851.9|29831.9|29867.6|29847.6|29851.8|29831.8|583
1629707700000|2021-08-23 08:35:00|29852.2|29832.2|29848.8|29828.8|29853.1|29833.1|29841.5|29821.5|618
1629708000000|2021-08-23 08:40:00|29848.2|29828.2|29838.1|29818.1|29848.9|29828.9|29836|29816|538
1629708300000|2021-08-23 08:45:00|29838|29818|29842.2|29822.2|29845.6|29825.6|29836.1|29816.1|503
1629708600000|2021-08-23 08:50:00|29842.3|29822.3|29844.8|29824.8|29850.4|29830.4|29842.2|29822.2|635
1629708900000|2021-08-23 08:55:00|29844.1|29824.1|29849.2|29829.2|29853.9|29833.9|29842.6|29822.6|615
1629709200000|2021-08-23 09:00:00|29849.3|29829.3|29860.1|29840.1|29861.4|29841.4|29849.2|29829.2|655
1629709500000|2021-08-23 09:05:00|29860.2|29840.2|29870.7|29850.7|29873.2|29853.2|29857.9|29837.9|736
1629709800000|2021-08-23 09:10:00|29871.2|29851.2|29867.4|29847.4|29872.9|29852.9|29863.4|29843.4|568
1629710100000|2021-08-23 09:15:00|29867.2|29847.2|29866.2|29846.2|29871.3|29851.3|29864.8|29844.8|567
1629710400000|2021-08-23 09:20:00|29866.6|29846.6|29876.1|29856.1|29876.1|29856.1|29866.4|29846.4|485
1629710700000|2021-08-23 09:25:00|29875.8|29855.8|29885.7|29865.7|29886.5|29866.5|29870.4|29850.4|522
1629711000000|2021-08-23 09:30:00|29885|29865|29887.8|29867.8|29889.5|29869.5|29881.5|29861.5|430
1629711300000|2021-08-23 09:35:00|29887.7|29867.7|29886.2|29866.2|29892.4|29872.4|29884.3|29864.3|465
1629711600000|2021-08-23 09:40:00|29886|29866|29888.7|29868.7|29892.5|29872.5|29883.1|29863.1|575
1629711900000|2021-08-23 09:45:00|29888.8|29868.8|29887.4|29867.4|29890.6|29870.6|29883.7|29863.7|550
1629712200000|2021-08-23 09:50:00|29887.6|29867.6|29853.2|29833.2|29889.8|29869.8|29849.1|29822.3|603
1629712500000|2021-08-23 09:55:00|29853.1|29833.1|29841.5|29821.5|29856.6|29835.6|29836.2|29803.8|686
1629712800000|2021-08-23 10:00:00|29842.2|29822.2|29842.3|29822.3|29855.6|29823.2|29828.9|29797.3|782
1629713100000|2021-08-23 10:05:00|29842.2|29822.2|29863.9|29843.9|29865.1|29845.1|29840.7|29820.7|629
1629713400000|2021-08-23 10:10:00|29864.1|29844.1|29858.6|29838.6|29865.3|29845.3|29857.1|29837.1|391
1629713700000|2021-08-23 10:15:00|29859|29839|29874.9|29854.9|29877.6|29857.6|29858.1|29838.1|552
1629714000000|2021-08-23 10:20:00|29874.7|29854.7|29882.2|29862.2|29885.5|29865.5|29873.8|29853.8|564
1629714300000|2021-08-23 10:25:00|29883|29863|29882.6|29862.6|29884.1|29864.1|29877.1|29857.1|528
1629714600000|2021-08-23 10:30:00|29882|29862|29886.2|29866.2|29888.8|29868.8|29881.4|29861.4|525
1629714900000|2021-08-23 10:35:00|29885.7|29865.7|29882.9|29862.9|29887.9|29867.9|29882.8|29862.8|443
1629715200000|2021-08-23 10:40:00|29882.8|29862.8|29885.3|29865.3|29889|29869|29881.6|29861.6|462
1629715500000|2021-08-23 10:45:00|29885.2|29865.2|29880|29860|29885.5|29865.5|29878.4|29858.4|475
1629715800000|2021-08-23 10:50:00|29880.1|29860.1|29866.4|29846.4|29880.1|29860.1|29866.3|29846.3|500
1629716100000|2021-08-23 10:55:00|29867.7|29847.7|29854.1|29834.1|29870.5|29850.5|29854.1|29834.1|568
1629716400000|2021-08-23 11:00:00|29855|29835|29857.8|29837.8|29863.4|29843.4|29853.5|29833.5|522
1629716700000|2021-08-23 11:05:00|29857.4|29837.4|29861.6|29841.6|29862|29842|29853.8|29833.8|384
1629717000000|2021-08-23 11:10:00|29861.8|29841.8|29868.1|29848.1|29871.7|29851.7|29860.4|29840.4|526
1629717300000|2021-08-23 11:15:00|29869.2|29849.2|29873.7|29853.7|29873.8|29853.8|29862.7|29842.7|416
1629717600000|2021-08-23 11:20:00|29873.3|29853.3|29881.1|29861.1|29881.1|29861.1|29869.1|29849.1|449
1629717900000|2021-08-23 11:25:00|29881.3|29861.3|29876.5|29856.5|29883.1|29863.1|29873.3|29853.3|422
1629718200000|2021-08-23 11:30:00|29876.4|29856.4|29868.8|29848.8|29877.8|29857.8|29864.8|29844.8|511
1629718500000|2021-08-23 11:35:00|29868.7|29848.7|29886.4|29866.4|29887.7|29867.7|29866.2|29846.2|710
1629718800000|2021-08-23 11:40:00|29883|29863|29880|29860|29886.7|29866.7|29879.6|29859.6|538
1629719100000|2021-08-23 11:45:00|29879.8|29859.8|29877.3|29857.3|29882.5|29862.5|29877|29857|391
1629719400000|2021-08-23 11:50:00|29877.5|29857.5|29884|29864|29888.4|29868.4|29876.7|29856.7|495
1629719700000|2021-08-23 11:55:00|29883.8|29863.8|29894.6|29874.6|29896.3|29876.3|29883.8|29863.8|575
1629720000000|2021-08-23 12:00:00|29894|29874|29902.1|29882.1|29915.5|29895.5|29889.1|29869.1|657
1629720300000|2021-08-23 12:05:00|29901.9|29881.9|29895|29875|29902.5|29882.5|29889.6|29869.6|557
1629720600000|2021-08-23 12:10:00|29895.5|29875.5|29889.3|29869.3|29895.5|29875.5|29885.9|29865.9|546
1629720900000|2021-08-23 12:15:00|29889.5|29869.5|29873.3|29853.3|29890.5|29870.5|29873.2|29853.2|560
1629721200000|2021-08-23 12:20:00|29875.3|29855.3|29868.4|29848.4|29881.1|29861.1|29866.9|29846.9|629
1629721500000|2021-08-23 12:25:00|29868.2|29848.2|29865.6|29845.6|29871.4|29851.4|29864.6|29844.6|541
1629721800000|2021-08-23 12:30:00|29865.4|29845.4|29847.2|29827.2|29866.4|29846.4|29846.7|29826.7|666
1629722100000|2021-08-23 12:35:00|29847.3|29827.3|29845.3|29825.3|29849.4|29829.4|29843.4|29823.4|586
1629722400000|2021-08-23 12:40:00|29845.7|29825.7|29854.5|29834.5|29854.6|29834.6|29844.6|29824.6|538
1629722700000|2021-08-23 12:45:00|29854.9|29834.9|29856.5|29836.5|29860.6|29840.6|29853.4|29833.4|485
1629723000000|2021-08-23 12:50:00|29857.8|29837.8|29846.6|29826.6|29857.8|29837.8|29845.2|29825.2|544
1629723300000|2021-08-23 12:55:00|29846.5|29826.5|29845.4|29825.4|29848.4|29828.4|29841.8|29821.8|482
1629723600000|2021-08-23 13:00:00|29845|29825|29847.3|29827.3|29849.7|29829.7|29841.1|29821.1|679
1629723900000|2021-08-23 13:05:00|29848|29828|29832.5|29812.5|29849.1|29829.1|29832.5|29812.5|586
1629724200000|2021-08-23 13:10:00|29833.7|29813.7|29838.7|29818.7|29839.6|29819.6|29829.8|29809.8|607
1629724500000|2021-08-23 13:15:00|29838.5|29818.5|29837.1|29817.1|29839.1|29819.1|29834.5|29814.5|532
1629724800000|2021-08-23 13:20:00|29837.2|29817.2|29834.6|29814.6|29843.9|29823.9|29830.5|29810.5|568
1629725100000|2021-08-23 13:25:00|29833.7|29813.7|29818.7|29798.7|29837.4|29817.4|29816|29796|888
1629725400000|2021-08-23 13:30:00|29819.5|29799.5|29818.2|29798.2|29835.3|29801.6|29791.3|29771.3|932
1629725700000|2021-08-23 13:35:00|29816.6|29796.6|29820.5|29800.5|29832|29803.3|29805.5|29781.6|802
1629726000000|2021-08-23 13:40:00|29820.3|29800.3|29837.3|29817.3|29851.9|29817.5|29814.9|29794.9|660
1629726300000|2021-08-23 13:45:00|29837|29817|29841.5|29821.5|29848.4|29825.8|29821.5|29790.7|830
1629726600000|2021-08-23 13:50:00|29841.7|29821.7|29865.7|29845.7|29866.7|29846.7|29839.6|29819.6|609
1629726900000|2021-08-23 13:55:00|29865.6|29845.6|29848.9|29828.9|29866.3|29846.3|29843.4|29823.4|687
1629727200000|2021-08-23 14:00:00|29848.1|29828.1|29862.1|29842.1|29862.1|29842.1|29845.1|29825.1|686
1629727500000|2021-08-23 14:05:00|29861.7|29841.7|29858.9|29838.9|29867.2|29847.2|29858.1|29838.1|712
1629727800000|2021-08-23 14:10:00|29859.2|29839.2|29852.8|29832.8|29861.7|29841.7|29850.9|29830.9|690
1629728100000|2021-08-23 14:15:00|29852.5|29832.5|29859.3|29839.3|29861.1|29841.1|29841.9|29821.9|727
1629728400000|2021-08-23 14:20:00|29858.4|29838.4|29844.6|29824.6|29860.9|29840.9|29841.6|29821.6|717
1629728700000|2021-08-23 14:25:00|29842.9|29822.9|29847.1|29827.1|29850.7|29830.7|29840.6|29820.6|641
1629729000000|2021-08-23 14:30:00|29846.2|29826.2|29808.7|29788.7|29849|29829|29808.5|29788.5|730
1629729300000|2021-08-23 14:35:00|29808.8|29788.8|29820.1|29800.1|29821.9|29801.9|29804.5|29784.5|611
1629729600000|2021-08-23 14:40:00|29820.2|29800.2|29824.6|29804.6|29828.4|29808.4|29814.8|29794.8|573
1629729900000|2021-08-23 14:45:00|29825|29805|29815.4|29795.4|29825.6|29805.6|29811.6|29791.6|653
1629730200000|2021-08-23 14:50:00|29816|29796|29831.3|29811.3|29847.9|29814.8|29814.8|29794.8|714
1629730500000|2021-08-23 14:55:00|29831.4|29811.4|29827.7|29807.7|29831.4|29811.4|29816.3|29796.3|772
1629730800000|2021-08-23 15:00:00|29827.8|29807.8|29837.4|29817.4|29838.4|29818.4|29824.8|29804.8|637
1629731100000|2021-08-23 15:05:00|29837.5|29817.5|29847.2|29827.2|29847.3|29827.3|29835.1|29815.1|629
1629731400000|2021-08-23 15:10:00|29847.4|29827.4|29853.4|29833.4|29853.8|29833.8|29843.4|29823.4|526
1629731700000|2021-08-23 15:15:00|29853.5|29833.5|29856.8|29836.8|29858.4|29838.4|29846.8|29826.8|550
1629732000000|2021-08-23 15:20:00|29856.9|29836.9|29852|29832|29860|29840|29851.2|29831.2|600
1629732300000|2021-08-23 15:25:00|29853.5|29833.5|29858.8|29838.8|29863.4|29843.4|29853.3|29833.3|564
1629732600000|2021-08-23 15:30:00|29858.7|29838.7|29852.6|29832.6|29862.7|29842.7|29849.8|29829.8|558
1629732900000|2021-08-23 15:35:00|29852.2|29832.2|29848.9|29828.9|29853.9|29833.9|29841.5|29821.5|531
1629733200000|2021-08-23 15:40:00|29849.1|29829.1|29851.6|29831.6|29854.5|29834.5|29845.9|29825.9|399
1629733500000|2021-08-23 15:45:00|29851.7|29831.7|29851.9|29831.9|29858.9|29838.9|29848|29828|425
1629733800000|2021-08-23 15:50:00|29852.1|29832.1|29851.5|29831.5|29853.6|29833.6|29848.1|29828.1|403
1629734100000|2021-08-23 15:55:00|29851|29831|29848.8|29828.8|29857.1|29837.1|29847|29827|456
1629734400000|2021-08-23 16:00:00|29848.9|29828.9|29844.3|29824.3|29853.1|29833.1|29841.3|29821.3|542
1629734700000|2021-08-23 16:05:00|29844.2|29824.2|29834.2|29814.2|29854|29826.2|29833.2|29804|459
1629735000000|2021-08-23 16:10:00|29834.1|29814.1|29822.1|29802.1|29837.9|29815.8|29821.5|29787.9|448
1629735300000|2021-08-23 16:15:00|29822.3|29802.3|29823.8|29803.8|29826.8|29806.8|29816.1|29796.1|446
1629735600000|2021-08-23 16:20:00|29823.9|29803.9|29825.3|29805.3|29827.7|29807.7|29822.5|29802.5|352
1629735900000|2021-08-23 16:25:00|29825.5|29805.5|29825.2|29805.2|29827.4|29807.4|29824.1|29804.1|335
1629736200000|2021-08-23 16:30:00|29825.1|29805.1|29818.1|29798.1|29826.6|29806.6|29817.4|29797.4|315
1629736500000|2021-08-23 16:35:00|29818.2|29798.2|29825.5|29805.5|29841.3|29806.1|29817.4|29782.9|404
1629736800000|2021-08-23 16:40:00|29824.7|29804.7|29832.6|29782.6|29838.7|29806.4|29817.5|29781.8|362
1629737100000|2021-08-23 16:45:00|29832.7|29782.7|29819.8|29799.8|29838.8|29800|29819.6|29782.5|363
1629737400000|2021-08-23 16:50:00|29819.7|29799.7|29819.7|29799.7|29839.1|29803.5|29818.8|29783.1|391
1629737700000|2021-08-23 16:55:00|29819.5|29799.5|29816.5|29796.5|29838.4|29802.1|29814.4|29781.4|398
1629738000000|2021-08-23 17:00:00|29816.2|29796.2|29824.5|29774.5|29825.8|29797.1|29806.5|29771.4|437
1629738300000|2021-08-23 17:05:00|29824.9|29774.9|29821.1|29771.1|29825.1|29786.7|29805.3|29769.3|378
1629738600000|2021-08-23 17:10:00|29820.8|29770.8|29826.8|29776.8|29827.7|29786|29804.8|29769.6|420
1629738900000|2021-08-23 17:15:00|29826.3|29776.3|29811.8|29791.8|29829.1|29792.3|29809.9|29775|336
1629739200000|2021-08-23 17:20:00|29811.7|29791.7|29829.1|29779.1|29830.7|29793.9|29811.1|29777.5|377
1629739500000|2021-08-23 17:25:00|29828.8|29778.8|29826.4|29776.4|29829.7|29794.5|29811.4|29775.9|387
1629739800000|2021-08-23 17:30:00|29827.4|29777.4|29810.6|29790.6|29829|29792.1|29808.7|29774|329
1629740100000|2021-08-23 17:35:00|29810.1|29790.1|29811.2|29791.2|29812|29792|29808.5|29788.5|282
1629740400000|2021-08-23 17:40:00|29810.3|29790.3|29805.9|29785.9|29811.6|29791.6|29803.8|29783.8|330
1629740700000|2021-08-23 17:45:00|29805.6|29785.6|29818.7|29768.7|29819.5|29785.8|29804|29766.5|321
1629741000000|2021-08-23 17:50:00|29819.1|29769.1|29817.1|29767.1|29820.5|29770.5|29816.8|29766.8|290
1629741300000|2021-08-23 17:55:00|29816.9|29766.9|29815.1|29765.1|29819.9|29784.8|29799.4|29764.8|318
1629741600000|2021-08-23 18:00:00|29815.4|29765.4|29798.8|29778.8|29816.7|29783.4|29797.3|29762.5|358
1629741900000|2021-08-23 18:05:00|29798.5|29778.5|29799.2|29779.2|29814.8|29782.5|29796.7|29762.6|295
1629742200000|2021-08-23 18:10:00|29799.1|29779.1|29813.1|29763.1|29815.3|29780.8|29798.2|29762.3|281
1629742500000|2021-08-23 18:15:00|29813|29763|29799.6|29779.6|29814.3|29782.9|29796.8|29763|282
1629742800000|2021-08-23 18:20:00|29799.8|29779.8|29811.3|29761.3|29816.2|29783.2|29797.5|29760.6|313
1629743100000|2021-08-23 18:25:00|29811.2|29761.2|29819.3|29769.3|29819.6|29776.2|29796.2|29759.7|414
1629743400000|2021-08-23 18:30:00|29819.1|29769.1|29817.7|29767.7|29820.2|29770.2|29816.1|29766.1|303
1629743700000|2021-08-23 18:35:00|29817.8|29767.8|29814.9|29764.9|29819.8|29769.8|29814.9|29764.9|306
1629744000000|2021-08-23 18:40:00|29814|29764|29813.4|29763.4|29818.3|29768.3|29812.6|29762.6|338
1629744300000|2021-08-23 18:45:00|29813.2|29763.2|29815.6|29765.6|29817.8|29767.8|29813.2|29763.2|306
1629744600000|2021-08-23 18:50:00|29815.4|29765.4|29816.9|29766.9|29820.7|29784.5|29800.9|29764.1|367
1629744900000|2021-08-23 18:55:00|29817.1|29767.1|29784.7|29764.7|29817.7|29767.7|29782.9|29747.1|529
1629745200000|2021-08-23 19:00:00|29785|29765|29783.8|29763.8|29800.9|29765.3|29779.3|29745|418
1629745500000|2021-08-23 19:05:00|29782.9|29762.9|29804.2|29754.2|29805.8|29770.2|29782.4|29752.4|368
1629745800000|2021-08-23 19:10:00|29803.3|29753.3|29806.2|29756.2|29809.2|29771.7|29787.2|29753.1|352
1629746100000|2021-08-23 19:15:00|29805.9|29755.9|29807.6|29757.6|29809.7|29774|29788.7|29754.5|327
1629746400000|2021-08-23 19:20:00|29807.9|29757.9|29806.9|29756.9|29810.3|29760.3|29805.8|29755.8|323
1629746700000|2021-08-23 19:25:00|29807.1|29757.1|29806.5|29756.5|29808.5|29773.3|29788.8|29753.3|333
1629747000000|2021-08-23 19:30:00|29806.1|29756.1|29806.5|29756.5|29810.2|29760.2|29804.2|29754.2|376
1629747300000|2021-08-23 19:35:00|29806.9|29756.9|29809.9|29759.9|29814.3|29764.3|29804|29754|393
1629747600000|2021-08-23 19:40:00|29810.1|29760.1|29810.8|29760.8|29813|29763|29809|29759|354
1629747900000|2021-08-23 19:45:00|29810.4|29760.4|29809|29759|29813.1|29763.1|29807.9|29757.9|373
1629748200000|2021-08-23 19:50:00|29809.1|29759.1|29812.2|29762.2|29814.3|29764.3|29806.7|29756.7|417
1629748500000|2021-08-23 19:55:00|29811|29761|29804.3|29754.3|29812.5|29762.5|29804.3|29754.3|541
1629748800000|2021-08-23 20:00:00|29801.7|29751.7|29803.4|29753.4|29808.4|29758.4|29795.9|29745.9|407
1629749100000|2021-08-23 20:05:00|29806.1|29756.1|29809.6|29759.6|29814.7|29764.7|29803.8|29753.8|259
1629749400000|2021-08-23 20:10:00|29809.5|29759.5|29806.7|29756.7|29811.9|29761.9|29805|29755|245
1629749700000|2021-08-23 20:15:00|29806.6|29756.6|29814.4|29764.4|29817.5|29767.5|29806.6|29756.6|238
1629750000000|2021-08-23 20:20:00|29815.6|29765.6|29811|29761|29815.8|29765.8|29807.8|29757.8|256
1629750300000|2021-08-23 20:25:00|29810.4|29760.4|29815.1|29765.1|29816.2|29766.2|29809|29759|246
1629750600000|2021-08-23 20:30:00|29816|29766|29814|29764|29817.6|29767.6|29811.6|29761.6|238
1629750900000|2021-08-23 20:35:00|29813.4|29763.4|29805.9|29755.9|29816.1|29766.1|29804.9|29754.9|282
1629751200000|2021-08-23 20:40:00|29804.8|29754.8|29807.8|29757.8|29809.2|29759.2|29803.9|29753.9|209
1629751500000|2021-08-23 20:45:00|29807.9|29757.9|29801.7|29751.7|29811.1|29759.1|29800.4|29747.4|350
1629751800000|2021-08-23 20:50:00|29802.1|29752.1|29806.4|29756.4|29808.9|29758.9|29799|29749|377
1629752100000|2021-08-23 20:55:00|29807|29757|29807.3|29752.5|29812.3|29759.6|29798.2|29747.2|409
1629752400000|2021-08-23 21:00:00|29806.7|29754.2|29808.4|29752.7|29810|29755.3|29802.5|29747.3|73
1629752700000|2021-08-23 21:05:00|29805.9|29744.1|29871.2|29764.2|29886.8|29779.8|29805|29719|145
1629753000000|2021-08-23 21:10:00|29873.7|29766.7|29878.5|29771.5|29892.8|29785.8|29860.7|29753.7|155
1629753300000|2021-08-23 21:15:00|29880.8|29773.8|29854.1|29747.1|29891.3|29784.3|29854.1|29747.1|168
1629753600000|2021-08-23 21:20:00|29852.5|29745.5|29854.3|29747.3|29866.2|29768.1|29839|29738.4|244
1629753900000|2021-08-23 21:25:00|29857.1|29750.1|29846.9|29757.5|29866.9|29773.4|29838.9|29742.6|117
1629754200000|2021-08-23 21:30:00|29854.9|29773.5|29857.4|29751|29859.9|29779.4|29835|29740.9|200
1629754500000|2021-08-23 21:35:00|29856|29752.8|29849.3|29764.6|29859.7|29775.4|29835|29742.3|125
1629754800000|2021-08-23 21:40:00|29852.1|29761.9|29854|29757.3|29859.5|29775.6|29832|29743.2|196
1629755100000|2021-08-23 21:45:00|29853.3|29752.8|29847.1|29761.5|29859.9|29775|29835.8|29742|213
1629755400000|2021-08-23 21:50:00|29846.9|29764.2|29844|29757.8|29855|29775.2|29835.3|29741.3|387
1629755700000|2021-08-23 21:55:00|29846.2|29759.4|29842.6|29764.2|29855.8|29773.8|29828.5|29738.3|295
1629756000000|2021-08-23 22:00:00|29831|29756.8|29841.9|29763.8|29846.4|29767.9|29829.5|29742|393
1629756300000|2021-08-23 22:05:00|29841.2|29763|29828.3|29754.9|29846.1|29776.5|29826.9|29749.4|183
1629756600000|2021-08-23 22:10:00|29828.6|29756.2|29833|29755.8|29841.4|29767.4|29823.2|29748.4|240
1629756900000|2021-08-23 22:15:00|29833.4|29755.2|29834.3|29761.1|29840.7|29766.3|29822.4|29745.7|253
1629757200000|2021-08-23 22:20:00|29831.9|29761.9|29831.4|29756.8|29840.6|29774.4|29823.8|29741.9|150
1629757500000|2021-08-23 22:25:00|29827.7|29757|29836|29761.2|29844.2|29776.3|29823.6|29743.6|135
1629757800000|2021-08-23 22:30:00|29835.8|29758.9|29830.6|29753.5|29842|29768.4|29824|29746.4|227
1629758100000|2021-08-23 22:35:00|29831.8|29757.4|29831.9|29775.2|29842.5|29775.5|29825.8|29746.1|144
1629758400000|2021-08-23 22:40:00|29840.8|29748.4|29835.4|29763.6|29843.7|29774.6|29824.1|29739.4|211
1629758700000|2021-08-23 22:45:00|29835.8|29763|29830.1|29763|29846.5|29774|29828.5|29750.6|207
1629759000000|2021-08-23 22:50:00|29832.6|29769.5|29842.4|29771|29845|29779.2|29829.2|29744.5|193
1629759300000|2021-08-23 22:55:00|29842.6|29767.9|29839.6|29767.6|29848.6|29776.7|29827.1|29755.7|198
1629759600000|2021-08-23 23:00:00|29830.1|29764.9|29828.4|29768.6|29836|29779.5|29821.7|29758.3|284
1629759900000|2021-08-23 23:05:00|29828.7|29769.6|29825.9|29766.3|29839.6|29779.1|29820.7|29759.6|195
1629760200000|2021-08-23 23:10:00|29826|29767.3|29832.6|29767.6|29834.7|29772.7|29819|29757|353
1629760500000|2021-08-23 23:15:00|29828.7|29768.8|29831.6|29768.8|29836.3|29775.3|29824.4|29758.9|318
1629760800000|2021-08-23 23:20:00|29832.6|29766.8|29832.2|29773.8|29837.1|29780|29824.8|29756.6|377
1629761100000|2021-08-23 23:25:00|29832.1|29773.2|29832.7|29766|29837.8|29779.4|29827.6|29755.5|391
1629761400000|2021-08-23 23:30:00|29832.6|29772.5|29831.9|29781.9|29837.2|29782.7|29825.5|29760.2|169
1629761700000|2021-08-23 23:35:00|29832.7|29782.7|29835|29765.7|29839.2|29782.7|29825.9|29762.1|286
1629762000000|2021-08-23 23:40:00|29833.9|29767.8|29832.3|29762.9|29839.7|29778.8|29827.7|29762|277
1629762300000|2021-08-23 23:45:00|29832.8|29763|29831.2|29772.3|29841|29783.6|29825.9|29761.4|302
1629762600000|2021-08-23 23:50:00|29829.9|29775.1|29836.1|29774.2|29838.9|29782.6|29827.1|29760.2|250
1629762900000|2021-08-23 23:55:00|29836.2|29765.7|29833.5|29775|29840.2|29783.6|29826.5|29761.6|340
1629763200000|2021-08-24 00:00:00|29837|29767.8|29822.5|29761.1|29837.9|29777.7|29820.1|29751|421
1629763500000|2021-08-24 00:05:00|29822.2|29760.8|29823.4|29763.2|29827.7|29774.1|29818.6|29750.8|276
1629763800000|2021-08-24 00:10:00|29823.7|29763.4|29824.2|29772.9|29831|29775.5|29820.9|29756.3|294
1629764100000|2021-08-24 00:15:00|29822.1|29772.1|29826.5|29776.5|29827.7|29777.2|29820.1|29758.7|261
1629764400000|2021-08-24 00:20:00|29826.8|29776.8|29825.3|29775.3|29829.5|29779.5|29820|29762|228
1629764700000|2021-08-24 00:25:00|29826.5|29776.5|29827|29777|29834.6|29784.6|29823.4|29773.4|318
1629765000000|2021-08-24 00:30:00|29827.5|29777.5|29827|29777|29832.1|29782.1|29824.1|29774.1|256
1629765300000|2021-08-24 00:35:00|29826.3|29776.3|29825.8|29775.8|29830.8|29780.8|29822|29772|256
1629765600000|2021-08-24 00:40:00|29825.7|29775.7|29832.2|29782.2|29835.3|29785.3|29824.1|29774.1|234
1629765900000|2021-08-24 00:45:00|29827.2|29777.2|29829.4|29779.4|29833.9|29783.9|29823.9|29773.9|254
1629766200000|2021-08-24 00:50:00|29828.8|29778.8|29828.1|29778.1|29834.9|29784.9|29824.7|29773.9|311
1629766500000|2021-08-24 00:55:00|29828.6|29778.6|29833.8|29783.8|29838.2|29788.2|29826.3|29776.3|428
1629766800000|2021-08-24 01:00:00|29834.8|29784.8|29836.1|29786.1|29840.3|29790.3|29830.8|29780.8|383
1629767100000|2021-08-24 01:05:00|29835.2|29785.2|29834.4|29784.4|29837|29787|29831.2|29781.2|345
1629767400000|2021-08-24 01:10:00|29834.6|29784.6|29833.8|29783.8|29835.7|29785.7|29830.1|29780.1|327
1629767700000|2021-08-24 01:15:00|29834.2|29784.2|29834.3|29784.3|29837.3|29787.3|29830.9|29780.9|350
1629768000000|2021-08-24 01:20:00|29834.2|29784.2|29835.8|29785.8|29836.8|29786.8|29832.5|29782.5|332
1629768300000|2021-08-24 01:25:00|29833.8|29783.8|29831.3|29781.3|29835.9|29785.9|29830.1|29780.1|306
1629768600000|2021-08-24 01:30:00|29832.2|29782.2|29832.3|29782.3|29835.1|29785.1|29829.7|29779.7|364
1629768900000|2021-08-24 01:35:00|29832.4|29782.4|29835.1|29785.1|29837.9|29787.9|29830.2|29780.2|376
1629769200000|2021-08-24 01:40:00|29835.7|29785.7|29831|29781|29836.5|29786.5|29830.2|29780.2|277
1629769500000|2021-08-24 01:45:00|29832.1|29782.1|29832.9|29782.9|29836.1|29786.1|29828.3|29778.3|339
1629769800000|2021-08-24 01:50:00|29834|29784|29834.6|29784.6|29837.6|29787.6|29830.9|29780.9|362
1629770100000|2021-08-24 01:55:00|29834.9|29784.9|29839.4|29789.4|29842.1|29792.1|29831.9|29781.9|358
1629770400000|2021-08-24 02:00:00|29839.6|29789.6|29844.5|29794.5|29847|29797|29838.5|29788.5|419
1629770700000|2021-08-24 02:05:00|29844.7|29794.7|29844.9|29794.9|29846.4|29796.4|29840.3|29790.3|368
1629771000000|2021-08-24 02:10:00|29845|29795|29840.1|29790.1|29845.5|29795.5|29837|29787|276
1629771300000|2021-08-24 02:15:00|29839.5|29789.5|29837.8|29787.8|29844|29794|29835.8|29785.8|263
1629771600000|2021-08-24 02:20:00|29838.2|29788.2|29838.7|29788.7|29842.1|29792.1|29834.4|29784.4|275
1629771900000|2021-08-24 02:25:00|29838.5|29788.5|29839.1|29789.1|29842.8|29792.8|29837.3|29787.3|267
1629772200000|2021-08-24 02:30:00|29839|29789|29838.5|29788.5|29844.8|29794.8|29835|29785|320
1629772500000|2021-08-24 02:35:00|29837.9|29787.9|29837.5|29787.5|29841.3|29791.3|29836.4|29786.4|325
1629772800000|2021-08-24 02:40:00|29837.8|29787.8|29834|29784|29840.2|29790.2|29830.9|29780.9|272
1629773100000|2021-08-24 02:45:00|29832.7|29782.7|29832.7|29782.7|29835.3|29785.3|29829.5|29779.5|306
1629773400000|2021-08-24 02:50:00|29832.5|29782.5|29829.2|29779.2|29836.1|29786.1|29826.9|29776.9|322
1629773700000|2021-08-24 02:55:00|29828.4|29778.4|29825.3|29775.3|29833|29783|29823.6|29773.6|441
1629774000000|2021-08-24 03:00:00|29825.2|29775.2|29831.4|29781.4|29835|29785|29823.1|29773.1|339
1629774300000|2021-08-24 03:05:00|29831.2|29781.2|29833.2|29783.2|29837.2|29787.2|29829.5|29779.5|285
1629774600000|2021-08-24 03:10:00|29833|29783|29831.5|29781.5|29835.4|29785.4|29828|29778|291
1629774900000|2021-08-24 03:15:00|29830.4|29780.4|29829.3|29779.3|29831.5|29781.5|29826.1|29776.1|246
1629775200000|2021-08-24 03:20:00|29829|29779|29830.1|29780.1|29831.3|29781.3|29825.7|29775.7|264
1629775500000|2021-08-24 03:25:00|29829.8|29779.8|29828.2|29778.2|29833.1|29783.1|29826.5|29776.5|269
1629775800000|2021-08-24 03:30:00|29828.6|29778.6|29829|29779|29833.8|29783.8|29825.9|29775.9|306
1629776100000|2021-08-24 03:35:00|29829.3|29779.3|29831|29781|29832.4|29782.4|29827.1|29777.1|262
1629776400000|2021-08-24 03:40:00|29830.7|29780.7|29830.4|29780.4|29833|29783|29826.6|29776.6|294
1629776700000|2021-08-24 03:45:00|29827.8|29777.8|29835.9|29785.9|29837.2|29787.2|29827.8|29777.8|245
1629777000000|2021-08-24 03:50:00|29836.3|29786.3|29836|29786|29837.1|29787.1|29833.9|29783.9|223
1629777300000|2021-08-24 03:55:00|29835.3|29785.3|29838.1|29788.1|29839.2|29789.2|29833.5|29783.5|260
1629777600000|2021-08-24 04:00:00|29837.6|29787.6|29835|29785|29840.1|29790.1|29832.7|29782.7|307
1629777900000|2021-08-24 04:05:00|29834.8|29784.8|29835.9|29785.9|29839.5|29789.5|29833.2|29783.2|235
1629778200000|2021-08-24 04:10:00|29835|29785|29833.7|29783.7|29837.1|29787.1|29832.2|29782.2|259
1629778500000|2021-08-24 04:15:00|29833.8|29783.8|29831.2|29781.2|29835.1|29785.1|29828.9|29778.9|266
1629778800000|2021-08-24 04:20:00|29829.5|29779.5|29833.9|29783.9|29835.8|29785.8|29829|29779|255
1629779100000|2021-08-24 04:25:00|29833.4|29783.4|29834.8|29784.8|29837.5|29787.5|29830.5|29780.5|242
1629779400000|2021-08-24 04:30:00|29834.6|29784.6|29831.7|29781.7|29837.9|29787.9|29829.8|29779.8|242
1629779700000|2021-08-24 04:35:00|29832.2|29782.2|29830.6|29780.6|29834|29784|29828.8|29778.8|190
1629780000000|2021-08-24 04:40:00|29830.3|29780.3|29829.9|29779.9|29834.1|29784.1|29828.3|29778.3|215
1629780300000|2021-08-24 04:45:00|29829.7|29779.7|29830.6|29780.6|29833.5|29783.5|29828.3|29778.3|195
1629780600000|2021-08-24 04:50:00|29830.2|29780.2|29828.7|29778.7|29832.5|29782.5|29826.1|29776.1|231
1629780900000|2021-08-24 04:55:00|29827.3|29777.3|29827.6|29777.6|29831|29781|29823.1|29773.1|281
1629781200000|2021-08-24 05:00:00|29825.7|29775.7|29829.6|29779.6|29830.8|29780.8|29824.6|29774.6|277
1629781500000|2021-08-24 05:05:00|29830|29780|29821.3|29771.3|29831.2|29781.2|29818.8|29768.8|359
1629781800000|2021-08-24 05:10:00|29823.6|29773.6|29821.9|29771.9|29825.7|29775.7|29818.1|29768.1|382
1629782100000|2021-08-24 05:15:00|29821.8|29771.8|29820.9|29770.9|29824.3|29774.3|29818.4|29768.4|299
1629782400000|2021-08-24 05:20:00|29820.3|29770.3|29823.3|29773.3|29824.3|29774.3|29818.7|29768.7|292
1629782700000|2021-08-24 05:25:00|29823.2|29773.2|29822.1|29772.1|29827.7|29777.7|29820.7|29770.7|301
1629783000000|2021-08-24 05:30:00|29822|29772|29821|29771|29826.2|29776.2|29820.4|29770.4|340
1629783300000|2021-08-24 05:35:00|29821.5|29771.5|29821.3|29771.3|29823.8|29773.8|29814|29764|354
1629783600000|2021-08-24 05:40:00|29821.6|29771.6|29816|29766|29821.6|29771.6|29815.1|29765.1|358
1629783900000|2021-08-24 05:45:00|29816.8|29766.8|29822.7|29772.7|29825.2|29775.2|29813.8|29763.8|422
1629784200000|2021-08-24 05:50:00|29822.9|29772.9|29822.6|29772.6|29824|29774|29818.3|29768.3|399
1629784500000|2021-08-24 05:55:00|29821.5|29771.5|29828.9|29778.9|29829|29779|29820.7|29770.7|469
1629784800000|2021-08-24 06:00:00|29827.4|29777.4|29820.2|29770.2|29831.9|29781.9|29813.3|29763.3|532
1629785100000|2021-08-24 06:05:00|29821.2|29771.2|29816.3|29766.3|29823.2|29782.8|29802.3|29763.6|452
1629785400000|2021-08-24 06:10:00|29817|29767|29816|29766|29820.2|29770.2|29811.8|29761.8|449
1629785700000|2021-08-24 06:15:00|29816.5|29766.5|29812.8|29762.8|29817.1|29767.1|29811.8|29761.8|445
1629786000000|2021-08-24 06:20:00|29812.6|29762.6|29805.3|29755.3|29812.9|29762.9|29802.3|29752.3|496
1629786300000|2021-08-24 06:25:00|29804.4|29754.4|29800.9|29750.9|29807.5|29757.5|29796.5|29746.5|473
1629786600000|2021-08-24 06:30:00|29801.3|29751.3|29783.6|29763.6|29803.8|29766.4|29783.4|29748|446
1629786900000|2021-08-24 06:35:00|29783.8|29763.8|29799.6|29749.6|29801.4|29770.4|29778|29744.8|580
1629787200000|2021-08-24 06:40:00|29799.5|29749.5|29788.7|29768.7|29803.6|29770.2|29782.5|29748.8|512
1629787500000|2021-08-24 06:45:00|29788.2|29768.2|29775.4|29755.4|29805.6|29770.3|29774.3|29740.3|562
1629787800000|2021-08-24 06:50:00|29774.7|29754.7|29765.6|29715.6|29792.1|29756.4|29748.5|29713.2|733
1629788100000|2021-08-24 06:55:00|29765.9|29715.9|29783.4|29733.4|29787.8|29754|29752.7|29715.4|725
1629788400000|2021-08-24 07:00:00|29783.8|29733.8|29755|29735|29784.5|29750.5|29753.4|29720.3|641
1629788700000|2021-08-24 07:05:00|29756.6|29736.6|29764.2|29744.2|29765.1|29745.1|29756.4|29736.4|592
1629789000000|2021-08-24 07:10:00|29764.3|29744.3|29774.4|29754.4|29775.7|29755.7|29760.4|29740.4|536
1629789300000|2021-08-24 07:15:00|29774.5|29754.5|29770.2|29750.2|29780.1|29760.1|29764.6|29744.6|642
1629789600000|2021-08-24 07:20:00|29770.3|29750.3|29767.3|29747.3|29770.3|29750.3|29760.8|29740.8|544
1629789900000|2021-08-24 07:25:00|29767.5|29747.5|29771.5|29751.5|29771.6|29751.6|29762.1|29742.1|614
1629790200000|2021-08-24 07:30:00|29771|29751|29784.3|29764.3|29786.8|29766.8|29770.2|29750.2|584
1629790500000|2021-08-24 07:35:00|29784.2|29764.2|29789.2|29769.2|29793.4|29773.4|29784.2|29764.2|671
1629790800000|2021-08-24 07:40:00|29789.4|29769.4|29779.4|29759.4|29790.9|29770.9|29777.7|29757.7|558
1629791100000|2021-08-24 07:45:00|29779.5|29759.5|29777.5|29757.5|29783.3|29763.3|29777.5|29757.5|618
1629791400000|2021-08-24 07:50:00|29777.7|29757.7|29786.2|29766.2|29787.2|29767.2|29776.4|29756.4|552
1629791700000|2021-08-24 07:55:00|29786|29766|29794.2|29774.2|29797.3|29777.3|29778.1|29758.1|618
1629792000000|2021-08-24 08:00:00|29794.4|29774.4|29808.3|29788.3|29829.5|29796.7|29788.9|29768.9|721
1629792300000|2021-08-24 08:05:00|29808.6|29788.6|29791.3|29771.3|29818.7|29789.2|29787.3|29767.3|715
1629792600000|2021-08-24 08:10:00|29791.2|29771.2|29791|29771|29793.5|29773.5|29788.6|29768.6|516
1629792900000|2021-08-24 08:15:00|29791.3|29771.3|29771.8|29751.8|29794.3|29774.3|29771.4|29751.4|578
1629793200000|2021-08-24 08:20:00|29771.6|29751.6|29777|29757|29790.5|29758.1|29762.7|29740.3|614
1629793500000|2021-08-24 08:25:00|29776.5|29756.5|29782.1|29762.1|29785.4|29765.4|29775.2|29755.2|540
1629793800000|2021-08-24 08:30:00|29782.5|29762.5|29785.2|29765.2|29791.3|29765.2|29774.7|29741.1|560
1629794100000|2021-08-24 08:35:00|29784.4|29764.4|29782.6|29762.6|29797.4|29767|29778|29743.8|559
1629794400000|2021-08-24 08:40:00|29782.8|29762.8|29779.4|29759.4|29795.7|29765.6|29773.7|29742.6|552
1629794700000|2021-08-24 08:45:00|29778.7|29758.7|29764|29744|29788.3|29760.5|29761.9|29731.4|562
1629795000000|2021-08-24 08:50:00|29763.3|29743.3|29779|29759|29796.7|29764.9|29762.4|29730.9|603
1629795300000|2021-08-24 08:55:00|29779.5|29759.5|29777.1|29757.1|29783.9|29763.9|29769.3|29749.3|611
1629795600000|2021-08-24 09:00:00|29777.4|29757.4|29772.6|29752.6|29781.5|29761.5|29771.2|29751.2|527
1629795900000|2021-08-24 09:05:00|29772.9|29752.9|29773.1|29753.1|29774.1|29754.1|29766.9|29746.9|518
1629796200000|2021-08-24 09:10:00|29772.7|29752.7|29774.2|29754.2|29777.1|29757.1|29769.1|29749.1|558
1629796500000|2021-08-24 09:15:00|29773.8|29753.8|29767.6|29747.6|29776.4|29756.4|29764.7|29744.7|562
1629796800000|2021-08-24 09:20:00|29768.1|29748.1|29763.3|29743.3|29768.1|29748.1|29756.6|29736.6|590
1629797100000|2021-08-24 09:25:00|29763.2|29743.2|29765.1|29745.1|29766.8|29746.8|29761.3|29741.3|408
1629797400000|2021-08-24 09:30:00|29765.2|29745.2|29761.4|29741.4|29765.3|29745.3|29757.9|29737.9|443
1629797700000|2021-08-24 09:35:00|29761.5|29741.5|29768.4|29748.4|29768.8|29748.8|29759.3|29739.3|518
1629798000000|2021-08-24 09:40:00|29768|29748|29777.5|29757.5|29789.3|29764.1|29768|29739.3|576
1629798300000|2021-08-24 09:45:00|29777.4|29757.4|29770.8|29750.8|29785.1|29758.8|29766.5|29735.1|552
1629798600000|2021-08-24 09:50:00|29770.9|29750.9|29767|29747|29772.4|29752.4|29761.8|29741.8|489
1629798900000|2021-08-24 09:55:00|29767.4|29747.4|29772.3|29752.3|29773.8|29753.8|29766.7|29746.7|444
1629799200000|2021-08-24 10:00:00|29772.2|29752.2|29767.6|29747.6|29772.3|29752.3|29764.9|29744.9|450
1629799500000|2021-08-24 10:05:00|29765.9|29745.9|29759.8|29739.8|29771.4|29751.4|29759.4|29739.4|493
1629799800000|2021-08-24 10:10:00|29759.5|29739.5|29761.7|29741.7|29765.5|29745.5|29758.2|29738.2|458
1629800100000|2021-08-24 10:15:00|29761.4|29741.4|29760|29740|29766|29746|29759.3|29739.3|443
1629800400000|2021-08-24 10:20:00|29760.4|29740.4|29757|29737|29760.8|29740.8|29753.4|29733.4|431
1629800700000|2021-08-24 10:25:00|29757.7|29737.7|29745.6|29725.6|29763.6|29737.9|29741.8|29710.2|522
1629801000000|2021-08-24 10:30:00|29746.1|29726.1|29737.8|29717.8|29763|29730.3|29735.5|29701.9|581
1629801300000|2021-08-24 10:35:00|29738.7|29718.7|29744.4|29724.4|29757.9|29728.3|29735.8|29700.9|653
1629801600000|2021-08-24 10:40:00|29744.6|29724.6|29743.2|29723.2|29758.3|29726.8|29736.6|29702|588
1629801900000|2021-08-24 10:45:00|29743.4|29723.4|29746.4|29726.4|29763.7|29729.5|29741.5|29706.5|480
1629802200000|2021-08-24 10:50:00|29746.8|29726.8|29745.4|29725.4|29765.3|29730.1|29742.8|29711.8|482
1629802500000|2021-08-24 10:55:00|29745.3|29725.3|29753.3|29733.3|29761.3|29741.3|29743.5|29709.6|535
1629802800000|2021-08-24 11:00:00|29753.5|29733.5|29754|29734|29758.3|29738.3|29750.5|29730.5|503
1629803100000|2021-08-24 11:05:00|29754.2|29734.2|29759.6|29739.6|29766.6|29746.6|29748.7|29728.7|614
1629803400000|2021-08-24 11:10:00|29760|29740|29762.2|29742.2|29765.5|29745.5|29757.2|29737.2|518
1629803700000|2021-08-24 11:15:00|29762.7|29742.7|29762.8|29742.8|29765.8|29745.8|29761.1|29741.1|482
1629804000000|2021-08-24 11:20:00|29762.2|29742.2|29764.7|29744.7|29765.7|29745.7|29761.5|29741.5|405
1629804300000|2021-08-24 11:25:00|29764.1|29744.1|29765.4|29745.4|29765.9|29745.9|29761.8|29741.8|480
1629804600000|2021-08-24 11:30:00|29765.3|29745.3|29764.3|29744.3|29770.5|29750.5|29763.2|29743.2|436
1629804900000|2021-08-24 11:35:00|29763.9|29743.9|29764.4|29744.4|29766|29746|29758.7|29738.7|386
1629805200000|2021-08-24 11:40:00|29764.5|29744.5|29762.1|29742.1|29774.2|29746.8|29757.4|29724.2|460
1629805500000|2021-08-24 11:45:00|29762.2|29742.2|29763.4|29743.4|29766.8|29746.8|29760.9|29740.9|475
1629805800000|2021-08-24 11:50:00|29763.6|29743.6|29771.5|29751.5|29772.3|29752.3|29762.2|29742.2|448
1629806100000|2021-08-24 11:55:00|29771.6|29751.6|29811.7|29737|29818.1|29768.3|29769.3|29714.9|785
1629806400000|2021-08-24 12:00:00|29817.3|29729.8|29815.4|29765.4|29824.2|29779.2|29787.4|29722.8|685
1629806700000|2021-08-24 12:05:00|29814.7|29764.7|29786.7|29766.7|29826.4|29793|29784.9|29755.4|493
1629807000000|2021-08-24 12:10:00|29786.6|29766.6|29796|29776|29799.9|29779.9|29786.3|29766.3|504
1629807300000|2021-08-24 12:15:00|29796.3|29776.3|29785.5|29765.5|29801.1|29776.6|29784.2|29749.6|518
1629807600000|2021-08-24 12:20:00|29785.3|29765.3|29792.7|29772.7|29819|29782.3|29782.2|29746.8|632
1629807900000|2021-08-24 12:25:00|29792.1|29772.1|29797.8|29747.8|29804|29775.5|29781.9|29745.4|646
1629808200000|2021-08-24 12:30:00|29797|29747|29797.2|29747.2|29802.7|29768.7|29781.8|29745.3|588
1629808500000|2021-08-24 12:35:00|29797.1|29747.1|29771.4|29751.4|29800.3|29766.1|29769.3|29744.9|608
1629808800000|2021-08-24 12:40:00|29771.2|29751.2|29753.6|29733.6|29774.1|29752.8|29743|29718.3|621
1629809100000|2021-08-24 12:45:00|29753.5|29733.5|29749.5|29729.5|29778.1|29744.1|29747|29721.6|702
1629809400000|2021-08-24 12:50:00|29748.5|29728.5|29730.8|29710.8|29752.3|29732.3|29726.7|29706.7|616
1629809700000|2021-08-24 12:55:00|29730.7|29710.7|29734.4|29714.4|29735.1|29715.1|29727.8|29707.8|540
1629810000000|2021-08-24 13:00:00|29734.2|29714.2|29709|29689|29734.4|29714.4|29707.1|29678.3|658
1629810300000|2021-08-24 13:05:00|29708.6|29688.6|29698|29678|29720.1|29700.1|29691.9|29658.4|742
1629810600000|2021-08-24 13:10:00|29697.5|29677.5|29690.1|29670.1|29726.1|29689.8|29679.4|29644.4|783
1629810900000|2021-08-24 13:15:00|29690.2|29670.2|29670.1|29620.1|29701|29670.8|29651|29618.3|729
1629811200000|2021-08-24 13:20:00|29669.8|29619.8|29700.1|29680.1|29700.4|29680.4|29651.2|29617.2|729
1629811500000|2021-08-24 13:25:00|29699.5|29679.5|29692.8|29672.8|29737.7|29690|29673.8|29643.9|759
1629811800000|2021-08-24 13:30:00|29693.5|29673.5|29720.8|29700.8|29742.3|29709.9|29681.1|29653.2|887
1629812100000|2021-08-24 13:35:00|29720.9|29700.9|29684.4|29664.4|29732.4|29712.4|29684.1|29664.1|811
1629812400000|2021-08-24 13:40:00|29684.3|29664.3|29711.7|29691.7|29717.9|29693.6|29676.6|29642.2|863
1629812700000|2021-08-24 13:45:00|29711|29691|29692.6|29672.6|29713.2|29693.2|29687.8|29667.8|793
1629813000000|2021-08-24 13:50:00|29691.8|29671.8|29692.1|29672.1|29696.8|29676.8|29682.1|29662.1|812
1629813300000|2021-08-24 13:55:00|29693.1|29673.1|29676.8|29626.8|29695.2|29675.2|29658.8|29623.5|727
1629813600000|2021-08-24 14:00:00|29675.4|29625.4|29638.4|29618.4|29677.1|29646.2|29631.4|29599.3|843
1629813900000|2021-08-24 14:05:00|29635.8|29615.8|29641.3|29621.3|29642.7|29622.7|29632.6|29612.6|721
1629814200000|2021-08-24 14:10:00|29640.3|29620.3|29663|29643|29668.8|29648.8|29637.8|29617.8|682
1629814500000|2021-08-24 14:15:00|29661.9|29641.9|29650.8|29630.8|29661.9|29641.9|29649.8|29629.8|709
1629814800000|2021-08-24 14:20:00|29651.4|29631.4|29649.9|29629.9|29652.9|29632.9|29642.9|29622.9|665
1629815100000|2021-08-24 14:25:00|29650.3|29630.3|29638.2|29618.2|29650.3|29630.3|29634.3|29614.3|611
1629815400000|2021-08-24 14:30:00|29638.3|29618.3|29629.1|29609.1|29641.2|29621.2|29626.4|29606.4|703
1629815700000|2021-08-24 14:35:00|29628.7|29608.7|29617.1|29597.1|29633.1|29610.5|29613.3|29580.6|675
1629816000000|2021-08-24 14:40:00|29617.3|29597.3|29602.8|29582.8|29626.3|29602.2|29596.8|29559.8|782
1629816300000|2021-08-24 14:45:00|29602.9|29582.9|29611|29591|29631.8|29600.6|29598.8|29564.6|651
1629816600000|2021-08-24 14:50:00|29610.9|29590.9|29610.8|29590.8|29624.8|29595.4|29602.9|29569.2|692
1629816900000|2021-08-24 14:55:00|29610.7|29590.7|29608.2|29588.2|29633.2|29601.9|29606.3|29583.2|797
1629817200000|2021-08-24 15:00:00|29608.8|29588.8|29607.5|29587.5|29622.5|29594.5|29596.9|29561.5|782
1629817500000|2021-08-24 15:05:00|29608.7|29588.7|29624.5|29604.5|29626.5|29606.5|29603.4|29583.4|613
1629817800000|2021-08-24 15:10:00|29624.9|29604.9|29622.3|29602.3|29628.3|29608.3|29615.3|29595.3|588
1629818100000|2021-08-24 15:15:00|29622.6|29602.6|29631.3|29611.3|29633.4|29613.4|29621.9|29601.9|524
1629818400000|2021-08-24 15:20:00|29631.5|29611.5|29635.7|29615.7|29639.7|29619.7|29627.8|29607.8|470
1629818700000|2021-08-24 15:25:00|29635.8|29615.8|29646.5|29626.5|29647.3|29627.3|29634.5|29614.5|594
1629819000000|2021-08-24 15:30:00|29645.1|29625.1|29670.4|29650.4|29688.7|29654|29642.3|29614.6|709
1629819300000|2021-08-24 15:35:00|29670.7|29650.7|29660.9|29610.9|29684.4|29651.8|29658.4|29608.4|743
1629819600000|2021-08-24 15:40:00|29659.7|29609.7|29665|29615|29687.5|29637.5|29659.7|29609.7|760
1629819900000|2021-08-24 15:45:00|29665.3|29615.3|29664.6|29614.6|29667.2|29617.2|29657.6|29607.6|529
1629820200000|2021-08-24 15:50:00|29665.4|29615.4|29662.9|29612.9|29667.2|29617.2|29656.5|29606.5|734
1629820500000|2021-08-24 15:55:00|29662.1|29612.1|29668.7|29618.7|29677.2|29627.2|29661.3|29611.3|792
1629820800000|2021-08-24 16:00:00|29668.9|29618.9|29661.5|29611.5|29672.7|29622.7|29660.2|29610.2|959
1629821100000|2021-08-24 16:05:00|29663.1|29613.1|29681.3|29631.3|29691.2|29641.2|29659.8|29609.8|824
1629821400000|2021-08-24 16:10:00|29680.8|29630.8|29679|29629|29682.6|29632.6|29675.8|29625.8|489
1629821700000|2021-08-24 16:15:00|29679.1|29629.1|29662.5|29612.5|29679.7|29629.7|29659.1|29609.1|547
1629822000000|2021-08-24 16:20:00|29662.3|29612.3|29671.4|29621.4|29674.3|29624.3|29661.4|29611.4|524
1629822300000|2021-08-24 16:25:00|29672|29622|29670.9|29620.9|29672.7|29634.8|29654.8|29617.3|420
1629822600000|2021-08-24 16:30:00|29670.8|29620.8|29681.9|29631.9|29687.4|29637.4|29664.9|29614.9|592
1629822900000|2021-08-24 16:35:00|29682.2|29632.2|29674.6|29624.6|29683.5|29633.5|29674|29624|539
1629823200000|2021-08-24 16:40:00|29675|29625|29677.2|29627.2|29678.3|29628.3|29673.6|29623.6|439
1629823500000|2021-08-24 16:45:00|29677.5|29627.5|29678.2|29628.2|29679.7|29629.7|29676|29626|322
1629823800000|2021-08-24 16:50:00|29678.7|29628.7|29675.5|29625.5|29679.5|29629.5|29673.6|29623.6|394
1629824100000|2021-08-24 16:55:00|29675.4|29625.4|29664.7|29614.7|29676.6|29638.2|29654.8|29614.4|517
1629824400000|2021-08-24 17:00:00|29665.4|29615.4|29670.4|29620.4|29671.3|29621.3|29665|29615|475
1629824700000|2021-08-24 17:05:00|29670.5|29620.5|29671.4|29621.4|29674.5|29624.5|29667.9|29617.9|399
1629825000000|2021-08-24 17:10:00|29671.5|29621.5|29673.6|29623.6|29675.3|29625.3|29670.1|29620.1|373
1629825300000|2021-08-24 17:15:00|29673.4|29623.4|29670.2|29620.2|29674.6|29624.6|29669.8|29619.8|399
1629825600000|2021-08-24 17:20:00|29669.9|29619.9|29670.6|29620.6|29675.2|29625.2|29668.7|29618.7|419
1629825900000|2021-08-24 17:25:00|29670.5|29620.5|29667.7|29617.7|29672|29622|29666|29616|391
1629826200000|2021-08-24 17:30:00|29667.2|29617.2|29671.2|29621.2|29671.9|29621.9|29663.9|29613.9|384
1629826500000|2021-08-24 17:35:00|29671.1|29621.1|29669.7|29619.7|29673|29623|29667.2|29617.2|366
1629826800000|2021-08-24 17:40:00|29669.8|29619.8|29672.1|29622.1|29674.6|29624.6|29667.8|29617.8|404
1629827100000|2021-08-24 17:45:00|29672.3|29622.3|29672.6|29622.6|29676.9|29626.9|29671.8|29621.8|399
1629827400000|2021-08-24 17:50:00|29672.8|29622.8|29674.3|29624.3|29675.9|29625.9|29670.9|29620.9|394
1629827700000|2021-08-24 17:55:00|29674.2|29624.2|29671.8|29621.8|29676.9|29626.9|29671.5|29621.5|390
1629828000000|2021-08-24 18:00:00|29672.1|29622.1|29674.6|29624.6|29679.2|29629.2|29672.1|29622.1|401
1629828300000|2021-08-24 18:05:00|29675.2|29625.2|29672.3|29622.3|29676.8|29626.8|29672.1|29622.1|269
1629828600000|2021-08-24 18:10:00|29672|29622|29669.7|29619.7|29674|29624|29669.4|29619.4|375
1629828900000|2021-08-24 18:15:00|29670|29620|29666|29616|29671.1|29621.1|29665.1|29615.1|348
1629829200000|2021-08-24 18:20:00|29666.6|29616.6|29656.1|29606.1|29666.8|29627.3|29645.6|29604.1|412
1629829500000|2021-08-24 18:25:00|29656.5|29606.5|29654|29604|29656.8|29606.8|29652|29602|343
1629829800000|2021-08-24 18:30:00|29653|29603|29650.4|29600.4|29656.1|29618.1|29636.7|29598.8|375
1629830100000|2021-08-24 18:35:00|29651.4|29601.4|29643.3|29593.3|29652.2|29610.4|29628.7|29590.3|454
1629830400000|2021-08-24 18:40:00|29642.4|29592.4|29643.5|29593.5|29647.8|29609.4|29628.2|29591|355
1629830700000|2021-08-24 18:45:00|29644.6|29594.6|29642|29592|29646.6|29610.6|29626.3|29590.7|315
1629831000000|2021-08-24 18:50:00|29643.7|29593.7|29641.1|29591.1|29646|29610.2|29627.3|29590.3|326
1629831300000|2021-08-24 18:55:00|29641.6|29591.6|29645.4|29595.4|29645.7|29595.7|29638.4|29588.4|395
1629831600000|2021-08-24 19:00:00|29645.2|29595.2|29644.1|29594.1|29647.6|29597.6|29642.1|29592.1|356
1629831900000|2021-08-24 19:05:00|29644|29594|29645.9|29595.9|29648.5|29598.5|29643.4|29593.4|317
1629832200000|2021-08-24 19:10:00|29646.4|29596.4|29646.2|29596.2|29648|29611.8|29630|29593.6|302
1629832500000|2021-08-24 19:15:00|29646.8|29596.8|29650.1|29600.1|29650.6|29615.7|29633.3|29594.3|295
1629832800000|2021-08-24 19:20:00|29649.8|29599.8|29652.3|29602.3|29654.5|29618.1|29636.4|29598|300
1629833100000|2021-08-24 19:25:00|29651.7|29601.7|29651.4|29601.4|29654.1|29604.1|29649.5|29599.5|331
1629833400000|2021-08-24 19:30:00|29651.3|29601.3|29651.8|29601.8|29653|29603|29647|29597|369
1629833700000|2021-08-24 19:35:00|29652.2|29602.2|29647.2|29597.2|29652.3|29602.3|29645.3|29595.3|341
1629834000000|2021-08-24 19:40:00|29647.6|29597.6|29645.5|29595.5|29649.5|29599.5|29642.4|29592.4|311
1629834300000|2021-08-24 19:45:00|29645.3|29595.3|29642.3|29592.3|29646.8|29610.9|29629.4|29591.7|298
1629834600000|2021-08-24 19:50:00|29642.9|29592.9|29643.2|29593.2|29645.9|29608.5|29627.4|29591|399
1629834900000|2021-08-24 19:55:00|29643.1|29593.1|29642.9|29592.9|29644.1|29607.4|29627.4|29587.4|553
1629835200000|2021-08-24 20:00:00|29642.5|29592.5|29644.1|29594.1|29646.8|29611.9|29627.2|29589.9|520
1629835500000|2021-08-24 20:05:00|29643.5|29593.5|29642.9|29592.9|29644.5|29594.5|29641.3|29591.3|281
1629835800000|2021-08-24 20:10:00|29642.1|29592.1|29644|29594|29644.1|29594.1|29641.4|29591.4|185
1629836100000|2021-08-24 20:15:00|29643.5|29593.5|29642.1|29592.1|29645.3|29595.3|29639.6|29589.6|238
1629836400000|2021-08-24 20:20:00|29641.1|29591.1|29641.4|29591.4|29643.8|29593.8|29639.2|29589.2|196
1629836700000|2021-08-24 20:25:00|29641.2|29591.2|29638.4|29588.4|29642.1|29592.1|29636.2|29586.2|220
1629837000000|2021-08-24 20:30:00|29637|29587|29642.3|29592.3|29644.2|29594.2|29635.6|29585.6|270
1629837300000|2021-08-24 20:35:00|29642.1|29592.1|29643.1|29593.1|29645.4|29595.4|29641|29591|265
1629837600000|2021-08-24 20:40:00|29643.4|29593.4|29642.3|29592.3|29646.7|29596.7|29639.3|29589.3|265
1629837900000|2021-08-24 20:45:00|29642.5|29592.5|29640|29590|29642.6|29592.6|29635.7|29585.7|299
1629838200000|2021-08-24 20:50:00|29638.8|29588.8|29637.9|29587.9|29642.8|29592.8|29634.7|29584.7|314
1629838500000|2021-08-24 20:55:00|29639.4|29589.4|29654.6|29591.2|29655.1|29596.2|29634|29582.7|375
1629838800000|2021-08-24 21:00:00|29654.4|29591.3|29661.6|29595.1|29669.8|29601.3|29647.9|29585.2|92
1629839100000|2021-08-24 21:05:00|29666.6|29592.4|29656.1|29595.4|29675.8|29600.8|29651|29548.6|142
1629839400000|2021-08-24 21:10:00|29653.6|29592.8|29654.8|29600|29670|29603.8|29651.8|29584.2|152
1629839700000|2021-08-24 21:15:00|29655.1|29599.7|29654.9|29600.2|29667.4|29603|29649.7|29588.1|177
1629840000000|2021-08-24 21:20:00|29656.4|29598.6|29655.6|29599.1|29676|29602.3|29652.2|29578|93
1629840300000|2021-08-24 21:25:00|29656.8|29598.3|29667.8|29580.4|29673|29602.3|29652|29571.5|128
1629840600000|2021-08-24 21:30:00|29667.9|29580.1|29655.1|29600.1|29669.8|29603.4|29650.8|29580.1|248
1629840900000|2021-08-24 21:35:00|29654.3|29600|29656.8|29595.8|29661.6|29604.9|29648.8|29582.1|303
1629841200000|2021-08-24 21:40:00|29656|29597|29651.6|29600.4|29661.5|29601.7|29647.3|29590.6|391
1629841500000|2021-08-24 21:45:00|29649.5|29599.5|29653.5|29593.9|29664.9|29601.2|29645.3|29589.7|170
1629841800000|2021-08-24 21:50:00|29656.8|29598.2|29650.7|29599.2|29660.8|29601.3|29646.4|29587.1|195
1629842100000|2021-08-24 21:55:00|29649.1|29599.1|29659.9|29596.9|29666|29600.3|29646.8|29581.6|195
1629842400000|2021-08-24 22:00:00|29664.7|29596.8|29648|29590.1|29664.7|29599|29642|29587.3|568
1629842700000|2021-08-24 22:05:00|29646.2|29590|29643.3|29593.3|29656.3|29601.7|29640.2|29586.3|266
1629843000000|2021-08-24 22:10:00|29643.4|29593.4|29641.8|29591.8|29651.4|29594.7|29639.5|29587.6|258
1629843300000|2021-08-24 22:15:00|29641.6|29591.6|29644.1|29594.1|29645.3|29595.3|29639.6|29589.6|201
1629843600000|2021-08-24 22:20:00|29643.6|29593.6|29644.6|29594.6|29645.9|29595.9|29640.5|29590.5|220
1629843900000|2021-08-24 22:25:00|29642.1|29592.1|29642.3|29592.3|29644.4|29594.4|29639.3|29589.3|318
1629844200000|2021-08-24 22:30:00|29641.5|29591.5|29639.7|29589.7|29642.1|29592.1|29635.5|29585.5|249
1629844500000|2021-08-24 22:35:00|29638.8|29588.8|29641.4|29591.4|29642.8|29592.8|29637.7|29587.7|367
1629844800000|2021-08-24 22:40:00|29640.8|29590.8|29643.8|29593.8|29645.7|29595.7|29639.6|29589.6|262
1629845100000|2021-08-24 22:45:00|29644|29594|29642.1|29592.1|29646.2|29596.2|29639.5|29589.5|204
1629845400000|2021-08-24 22:50:00|29642.2|29592.2|29643.8|29593.8|29646|29596|29639.3|29589.3|222
1629845700000|2021-08-24 22:55:00|29643.3|29593.3|29643.4|29593.4|29645.9|29595.9|29638.7|29588.7|209
1629846000000|2021-08-24 23:00:00|29644.4|29594.4|29644.6|29594.6|29648.4|29598.4|29642.3|29592.3|273
1629846300000|2021-08-24 23:05:00|29644.5|29594.5|29645.9|29595.9|29647.9|29597.9|29641.4|29591.4|232
1629846600000|2021-08-24 23:10:00|29645.7|29595.7|29644.6|29594.6|29648|29598|29642.3|29592.3|211
1629846900000|2021-08-24 23:15:00|29644.7|29594.7|29647.7|29597.7|29647.7|29597.7|29642.9|29592.9|215
1629847200000|2021-08-24 23:20:00|29644.4|29594.4|29645.1|29595.1|29648.7|29598.7|29641.4|29591.4|187
1629847500000|2021-08-24 23:25:00|29645.7|29595.7|29649|29599|29650.4|29600.4|29642.4|29592.4|278
1629847800000|2021-08-24 23:30:00|29648.8|29598.8|29647.4|29597.4|29651.1|29601.1|29645.4|29595.4|424
1629848100000|2021-08-24 23:35:00|29647.1|29597.1|29649.7|29599.7|29651|29601|29646.8|29596.8|368
1629848400000|2021-08-24 23:40:00|29649.8|29599.8|29650|29600|29653.8|29603.8|29647.8|29597.8|398
1629848700000|2021-08-24 23:45:00|29650.3|29600.3|29654.7|29604.7|29655.7|29605.7|29649.9|29599.9|371
1629849000000|2021-08-24 23:50:00|29653.7|29603.7|29652.8|29602.8|29656.7|29606.7|29651.2|29601.2|270
1629849300000|2021-08-24 23:55:00|29653.2|29603.2|29653.2|29603.2|29655.5|29605.5|29647.9|29597.9|305
1629849600000|2021-08-25 00:00:00|29653.7|29603.7|29645.2|29595.2|29654.1|29604.1|29643.7|29593.7|430
1629849900000|2021-08-25 00:05:00|29644.8|29594.8|29650.9|29600.9|29650.9|29600.9|29640.2|29590.2|473
1629850200000|2021-08-25 00:10:00|29649.8|29599.8|29650.5|29600.5|29652.8|29602.8|29647.8|29597.8|391
1629850500000|2021-08-25 00:15:00|29650.6|29600.6|29650|29600|29652|29602|29645.4|29595.4|393
1629850800000|2021-08-25 00:20:00|29647.6|29597.6|29655.5|29605.5|29655.5|29605.5|29647|29597|413
1629851100000|2021-08-25 00:25:00|29652|29602|29655.1|29605.1|29656.6|29606.6|29651.6|29601.6|368
1629851400000|2021-08-25 00:30:00|29654.8|29604.8|29666.4|29616.4|29669.2|29619.2|29653.8|29603.8|330
1629851700000|2021-08-25 00:35:00|29666.2|29616.2|29672.2|29622.2|29672.2|29622.2|29661.4|29611.4|318
1629852000000|2021-08-25 00:40:00|29672.1|29622.1|29679.3|29629.3|29681.4|29631.4|29670.4|29620.4|386
1629852300000|2021-08-25 00:45:00|29679.4|29629.4|29680.9|29630.9|29682.4|29632.4|29674.4|29624.4|336
1629852600000|2021-08-25 00:50:00|29681.1|29631.1|29680.9|29630.9|29686.4|29636.4|29678.2|29628.2|410
1629852900000|2021-08-25 00:55:00|29680.6|29630.6|29685.1|29635.1|29688.4|29638.4|29680.6|29630.6|377
1629853200000|2021-08-25 01:00:00|29682.1|29632.1|29687.8|29637.8|29690.6|29640.6|29681.7|29631.7|381
1629853500000|2021-08-25 01:05:00|29687.7|29637.7|29688|29638|29690.1|29640.1|29680.7|29630.7|391
1629853800000|2021-08-25 01:10:00|29688.1|29638.1|29681.9|29631.9|29688.7|29638.7|29680.4|29630.4|348
1629854100000|2021-08-25 01:15:00|29682|29632|29689.4|29639.4|29689.5|29639.5|29681.8|29631.8|399
1629854400000|2021-08-25 01:20:00|29688.5|29638.5|29686.9|29636.9|29689.6|29639.6|29685.3|29635.3|300
1629854700000|2021-08-25 01:25:00|29686.6|29636.6|29685|29635|29689.2|29639.2|29682.6|29632.6|318
1629855000000|2021-08-25 01:30:00|29685.1|29635.1|29688|29638|29690.5|29640.5|29681.8|29631.8|357
1629855300000|2021-08-25 01:35:00|29688.1|29638.1|29689.6|29639.6|29693.9|29643.9|29685.7|29635.7|418
1629855600000|2021-08-25 01:40:00|29689.5|29639.5|29688.7|29638.7|29690.2|29640.2|29683.8|29633.8|418
1629855900000|2021-08-25 01:45:00|29688.6|29638.6|29691.6|29641.6|29694.3|29644.3|29687.5|29637.5|434
1629856200000|2021-08-25 01:50:00|29691.8|29641.8|29696.7|29646.7|29699.4|29649.4|29690.4|29640.4|508
1629856500000|2021-08-25 01:55:00|29695.7|29645.7|29697|29647|29699.8|29649.8|29694.3|29644.3|426
1629856800000|2021-08-25 02:00:00|29697.1|29647.1|29695.6|29645.6|29701.8|29651.8|29693.1|29643.1|430
1629857100000|2021-08-25 02:05:00|29694.7|29644.7|29699.1|29649.1|29699.1|29649.1|29693|29643|389
1629857400000|2021-08-25 02:10:00|29699.5|29649.5|29700.8|29650.8|29701.5|29651.5|29697.8|29647.8|401
1629857700000|2021-08-25 02:15:00|29700.9|29650.9|29699.6|29649.6|29701|29651|29696.6|29646.6|437
1629858000000|2021-08-25 02:20:00|29699.7|29649.7|29701.4|29651.4|29704.5|29654.5|29697.6|29647.6|408
1629858300000|2021-08-25 02:25:00|29700.9|29650.9|29701.5|29651.5|29702.6|29652.6|29696.8|29646.8|456
1629858600000|2021-08-25 02:30:00|29700.4|29650.4|29694.1|29644.1|29701.2|29651.2|29692.8|29642.8|420
1629858900000|2021-08-25 02:35:00|29693.9|29643.9|29689.4|29639.4|29696.7|29646.7|29687|29637|434
1629859200000|2021-08-25 02:40:00|29689.7|29639.7|29693.7|29643.7|29695.2|29645.2|29687.8|29637.8|366
1629859500000|2021-08-25 02:45:00|29692.5|29642.5|29692.9|29642.9|29695.4|29645.4|29690.5|29640.5|380
1629859800000|2021-08-25 02:50:00|29692.8|29642.8|29693.2|29643.2|29699.3|29649.3|29691.2|29641.2|371
1629860100000|2021-08-25 02:55:00|29692.8|29642.8|29691.4|29641.4|29696.3|29646.3|29691|29641|369
1629860400000|2021-08-25 03:00:00|29691.5|29641.5|29699.4|29649.4|29702.5|29652.5|29691.5|29641.5|417
1629860700000|2021-08-25 03:05:00|29697.6|29647.6|29699.5|29649.5|29700.3|29650.3|29695|29645|361
1629861000000|2021-08-25 03:10:00|29700.2|29650.2|29694.6|29644.6|29700.3|29650.3|29693.4|29643.4|350
1629861300000|2021-08-25 03:15:00|29694.8|29644.8|29695.1|29645.1|29698.3|29648.3|29692.2|29642.2|352
1629861600000|2021-08-25 03:20:00|29694.8|29644.8|29697.4|29647.4|29699.4|29649.4|29693.1|29643.1|314
1629861900000|2021-08-25 03:25:00|29696.2|29646.2|29697.8|29647.8|29701|29651|29694.4|29644.4|302
1629862200000|2021-08-25 03:30:00|29698|29648|29698|29648|29699.9|29649.9|29694.7|29644.7|273
1629862500000|2021-08-25 03:35:00|29696.3|29646.3|29695.9|29645.9|29699.4|29649.4|29692.8|29642.8|286
1629862800000|2021-08-25 03:40:00|29695.5|29645.5|29693.7|29643.7|29699.5|29649.5|29692.8|29642.8|319
1629863100000|2021-08-25 03:45:00|29694|29644|29692|29642|29698.1|29648.1|29692|29642|368
1629863400000|2021-08-25 03:50:00|29692.2|29642.2|29687.4|29637.4|29694.1|29644.1|29686.6|29636.6|351
1629863700000|2021-08-25 03:55:00|29687.3|29637.3|29690.6|29640.6|29693.5|29643.5|29686.9|29636.9|389
1629864000000|2021-08-25 04:00:00|29690.4|29640.4|29689.3|29639.3|29692.9|29642.9|29685|29635|312
1629864300000|2021-08-25 04:05:00|29687.9|29637.9|29689.2|29639.2|29692.9|29642.9|29685.6|29635.6|361
1629864600000|2021-08-25 04:10:00|29689|29639|29690.5|29640.5|29692.9|29642.9|29686.5|29636.5|294
1629864900000|2021-08-25 04:15:00|29688.4|29638.4|29689.3|29639.3|29690.5|29640.5|29685|29635|285
1629865200000|2021-08-25 04:20:00|29689.2|29639.2|29688.6|29638.6|29692.2|29642.2|29686.6|29636.6|282
1629865500000|2021-08-25 04:25:00|29688.4|29638.4|29689.7|29639.7|29691.6|29641.6|29686.4|29636.4|364
1629865800000|2021-08-25 04:30:00|29690|29640|29689|29639|29692.5|29642.5|29684.9|29634.9|365
1629866100000|2021-08-25 04:35:00|29689.3|29639.3|29691.2|29641.2|29692|29642|29686.1|29636.1|359
1629866400000|2021-08-25 04:40:00|29691|29641|29691|29641|29694.2|29644.2|29686.5|29636.5|325
1629866700000|2021-08-25 04:45:00|29692.3|29642.3|29687.2|29637.2|29693.1|29643.1|29686|29636|369
1629867000000|2021-08-25 04:50:00|29687.1|29637.1|29688.4|29638.4|29693.1|29643.1|29686.8|29636.8|323
1629867300000|2021-08-25 04:55:00|29688.5|29638.5|29687|29637|29691.5|29641.5|29684.4|29634.4|359
1629867600000|2021-08-25 05:00:00|29687.5|29637.5|29684.2|29634.2|29689|29639|29679.6|29629.6|452
1629867900000|2021-08-25 05:05:00|29683.2|29633.2|29680.2|29630.2|29685.5|29635.5|29677.8|29627.8|419
1629868200000|2021-08-25 05:10:00|29680.7|29630.7|29680.9|29630.9|29683.6|29633.6|29677.5|29627.5|406
1629868500000|2021-08-25 05:15:00|29681.1|29631.1|29679.3|29629.3|29683.1|29633.1|29677.1|29627.1|377
1629868800000|2021-08-25 05:20:00|29680.3|29630.3|29676.3|29626.3|29682.5|29632.5|29675.3|29625.3|396
1629869100000|2021-08-25 05:25:00|29675.9|29625.9|29681.1|29631.1|29682.6|29632.6|29675.6|29625.6|376
1629869400000|2021-08-25 05:30:00|29681.2|29631.2|29678.5|29628.5|29683.4|29633.4|29677.2|29627.2|410
1629869700000|2021-08-25 05:35:00|29681.3|29631.3|29681.2|29631.2|29682.8|29632.8|29677.4|29627.4|368
1629870000000|2021-08-25 05:40:00|29681.1|29631.1|29677.1|29627.1|29682.9|29632.9|29673.8|29623.8|376
1629870300000|2021-08-25 05:45:00|29677|29627|29677.2|29627.2|29679|29629|29673.4|29623.4|438
1629870600000|2021-08-25 05:50:00|29676.8|29626.8|29678.9|29628.9|29679.7|29629.7|29674.1|29624.1|382
1629870900000|2021-08-25 05:55:00|29676.8|29626.8|29680.7|29630.7|29684.3|29634.3|29675.1|29625.1|415
1629871200000|2021-08-25 06:00:00|29682.3|29632.3|29669|29649|29685.3|29650.2|29667.6|29625.1|623
1629871500000|2021-08-25 06:05:00|29668.4|29648.4|29666.2|29646.2|29684.7|29649.9|29664.6|29629.7|439
1629871800000|2021-08-25 06:10:00|29666.5|29646.5|29677.9|29627.9|29682.3|29647|29661.1|29625.4|533
1629872100000|2021-08-25 06:15:00|29678|29628|29678.2|29628.2|29690.7|29651.5|29668.9|29627.6|541
1629872400000|2021-08-25 06:20:00|29677.6|29627.6|29676.6|29626.6|29684.2|29642.6|29662.6|29623.7|420
1629872700000|2021-08-25 06:25:00|29676.5|29626.5|29673.4|29623.4|29679.4|29629.4|29671|29621|409
1629873000000|2021-08-25 06:30:00|29673.5|29623.5|29661.4|29641.4|29677.1|29643.7|29654.6|29619.6|426
1629873300000|2021-08-25 06:35:00|29661.3|29641.3|29658.2|29638.2|29677.5|29643.3|29653.7|29619.1|429
1629873600000|2021-08-25 06:40:00|29658.1|29638.1|29661.5|29641.5|29677.5|29643.8|29654.4|29619.6|404
1629873900000|2021-08-25 06:45:00|29662.1|29642.1|29663.9|29643.9|29680|29645.5|29660.2|29626.2|427
1629874200000|2021-08-25 06:50:00|29663.4|29643.4|29653.2|29633.2|29678.5|29646.8|29642.4|29609|564
1629874500000|2021-08-25 06:55:00|29653.5|29633.5|29655.7|29635.7|29675.4|29641.7|29652.8|29621.7|716
1629874800000|2021-08-25 07:00:00|29655.4|29635.4|29650.1|29630.1|29667.9|29635.4|29634|29598.2|758
1629875100000|2021-08-25 07:05:00|29650.4|29630.4|29657.7|29607.7|29668.3|29633.1|29642.9|29607.2|779
1629875400000|2021-08-25 07:10:00|29657.6|29607.6|29626|29606|29664.2|29629.3|29622.4|29587.4|755
1629875700000|2021-08-25 07:15:00|29624.9|29604.9|29618.8|29568.8|29633.9|29605.6|29597.9|29561.7|789
1629876000000|2021-08-25 07:20:00|29619.5|29569.5|29603.6|29583.6|29630.5|29600.3|29601.9|29566|700
1629876300000|2021-08-25 07:25:00|29603.4|29583.4|29615.3|29595.3|29625.6|29599.8|29603.4|29568.5|676
1629876600000|2021-08-25 07:30:00|29615|29595|29642.4|29622.4|29656.4|29622.8|29609.7|29589.7|709
1629876900000|2021-08-25 07:35:00|29642.6|29622.6|29621.2|29601.2|29642.9|29622.9|29618.5|29598.5|523
1629877200000|2021-08-25 07:40:00|29621.6|29601.6|29634.9|29614.9|29635.8|29615.8|29619.3|29599.3|650
1629877500000|2021-08-25 07:45:00|29635.2|29615.2|29633.9|29613.9|29635.7|29615.7|29615.2|29595.2|603
1629877800000|2021-08-25 07:50:00|29633.7|29613.7|29632|29612|29634.1|29614.1|29626.3|29606.3|592
1629878100000|2021-08-25 07:55:00|29632.2|29612.2|29649.1|29599.1|29649.7|29618|29629.8|29597|646
1629878400000|2021-08-25 08:00:00|29648.1|29598.1|29652.4|29632.4|29658.8|29638.8|29633.9|29597.8|749
1629878700000|2021-08-25 08:05:00|29653.8|29633.8|29653.3|29633.3|29669.7|29649.7|29651.5|29631.5|675
1629879000000|2021-08-25 08:10:00|29654.1|29634.1|29625.9|29605.9|29660.1|29640.1|29619.6|29599.6|672
1629879300000|2021-08-25 08:15:00|29625.4|29605.4|29606.4|29586.4|29626.3|29606.3|29602.2|29582.2|779
1629879600000|2021-08-25 08:20:00|29607.1|29587.1|29599.8|29579.8|29609.4|29589.4|29593.5|29573.5|859
1629879900000|2021-08-25 08:25:00|29597.9|29577.9|29582.3|29562.3|29614|29581.9|29580.3|29560.3|776
1629880200000|2021-08-25 08:30:00|29583|29563|29589.2|29569.2|29590.7|29570.7|29582.9|29562.9|694
1629880500000|2021-08-25 08:35:00|29589.4|29569.4|29584|29564|29591.2|29571.2|29570.2|29550.2|703
1629880800000|2021-08-25 08:40:00|29583.8|29563.8|29587.8|29567.8|29608.8|29572.4|29583.8|29555.1|600
1629881100000|2021-08-25 08:45:00|29587.6|29567.6|29578.9|29558.9|29590.2|29570.2|29576.6|29556.6|624
1629881400000|2021-08-25 08:50:00|29578.7|29558.7|29585.1|29565.1|29586.1|29566.1|29575.8|29555.8|515
1629881700000|2021-08-25 08:55:00|29585.6|29565.6|29565.2|29545.2|29593|29573|29559.6|29524.4|663
1629882000000|2021-08-25 09:00:00|29565.1|29545.1|29568.5|29548.5|29575.1|29555.1|29564.9|29544.9|693
1629882300000|2021-08-25 09:05:00|29568.3|29548.3|29562.9|29542.9|29571.1|29551.1|29560.9|29540.9|573
1629882600000|2021-08-25 09:10:00|29562.8|29542.8|29562.6|29542.6|29568.4|29548.4|29555.1|29535.1|591
1629882900000|2021-08-25 09:15:00|29561.7|29541.7|29557.2|29537.2|29566.5|29546.5|29553.8|29533.8|484
1629883200000|2021-08-25 09:20:00|29557|29537|29559.3|29539.3|29564.8|29544.8|29554.8|29534.8|488
1629883500000|2021-08-25 09:25:00|29559.4|29539.4|29566.1|29546.1|29568.9|29548.9|29555.1|29535.1|559
1629883800000|2021-08-25 09:30:00|29567.2|29547.2|29578.1|29558.1|29579.5|29559.5|29564.5|29544.5|568
1629884100000|2021-08-25 09:35:00|29578|29558|29588.2|29568.2|29590.7|29570.7|29577.8|29557.8|534
1629884400000|2021-08-25 09:40:00|29588.4|29568.4|29585.2|29565.2|29590.1|29570.1|29584.1|29564.1|579
1629884700000|2021-08-25 09:45:00|29585.1|29565.1|29583.2|29563.2|29586.8|29566.8|29582.4|29562.4|493
1629885000000|2021-08-25 09:50:00|29583.4|29563.4|29584.6|29564.6|29586.2|29566.2|29582.6|29562.6|481
1629885300000|2021-08-25 09:55:00|29584.4|29564.4|29586|29566|29588.2|29568.2|29583.3|29563.3|511
1629885600000|2021-08-25 10:00:00|29585.8|29565.8|29584.8|29564.8|29586.9|29566.9|29581.8|29561.8|494
1629885900000|2021-08-25 10:05:00|29585.2|29565.2|29583.1|29563.1|29586.7|29566.7|29582.4|29562.4|462
1629886200000|2021-08-25 10:10:00|29583.2|29563.2|29600.7|29580.7|29601.2|29581.2|29578.5|29558.5|517
1629886500000|2021-08-25 10:15:00|29600.8|29580.8|29614|29594|29622.1|29602.1|29598.6|29578.6|698
1629886800000|2021-08-25 10:20:00|29613.7|29593.7|29619|29599|29625.7|29605.7|29613.7|29593.7|577
1629887100000|2021-08-25 10:25:00|29619.4|29599.4|29621.9|29601.9|29626.3|29606.3|29616.4|29596.4|496
1629887400000|2021-08-25 10:30:00|29622|29602|29626|29606|29626.8|29606.8|29620.8|29600.8|487
1629887700000|2021-08-25 10:35:00|29626.7|29606.7|29628.9|29608.9|29634.6|29614.6|29625|29605|529
1629888000000|2021-08-25 10:40:00|29629.1|29609.1|29649.4|29629.4|29651.9|29631.9|29627.2|29607.2|519
1629888300000|2021-08-25 10:45:00|29649.5|29629.5|29651|29631|29664.2|29634.6|29647.6|29610.6|602
1629888600000|2021-08-25 10:50:00|29650.9|29630.9|29645.9|29625.9|29651.2|29631.2|29643.8|29623.8|522
1629888900000|2021-08-25 10:55:00|29646|29626|29640.7|29620.7|29648.2|29628.2|29640|29620|431
1629889200000|2021-08-25 11:00:00|29641|29621|29648.8|29628.8|29649.2|29629.2|29641|29621|442
1629889500000|2021-08-25 11:05:00|29648.5|29628.5|29672.8|29652.8|29687.5|29654.1|29644.6|29624.6|570
1629889800000|2021-08-25 11:10:00|29672.3|29652.3|29696.7|29676.7|29697.4|29677.4|29671.4|29651.4|654
1629890100000|2021-08-25 11:15:00|29696.6|29676.6|29695.4|29675.4|29697.9|29677.9|29693.9|29673.9|499
1629890400000|2021-08-25 11:20:00|29695.3|29675.3|29702.6|29682.6|29702.6|29682.6|29693.2|29673.2|534
1629890700000|2021-08-25 11:25:00|29702.4|29682.4|29713.9|29693.9|29719.3|29699.3|29702.4|29682.4|589
1629891000000|2021-08-25 11:30:00|29714.1|29694.1|29715.7|29695.7|29734.7|29700.3|29713.3|29680.2|542
1629891300000|2021-08-25 11:35:00|29714.8|29694.8|29711.1|29691.1|29731.4|29697.4|29708.9|29675|636
1629891600000|2021-08-25 11:40:00|29711|29691|29713.3|29693.3|29731.3|29696.7|29710.6|29676.6|530
1629891900000|2021-08-25 11:45:00|29713.5|29693.5|29725.8|29705.8|29732|29705.8|29710.6|29681.1|574
1629892200000|2021-08-25 11:50:00|29726.3|29706.3|29737.1|29687.1|29741.9|29713.7|29711.5|29678.1|615
1629892500000|2021-08-25 11:55:00|29737.3|29687.3|29713.2|29693.2|29740.4|29706.2|29708.1|29675.4|695
1629892800000|2021-08-25 12:00:00|29712.8|29692.8|29736.9|29716.9|29744.3|29724.3|29711.4|29691.4|757
1629893100000|2021-08-25 12:05:00|29736.7|29716.7|29745.1|29725.1|29767.3|29747.3|29735.8|29707|686
1629893400000|2021-08-25 12:10:00|29745|29725|29731.7|29711.7|29756.4|29728.3|29725.7|29687.7|719
1629893700000|2021-08-25 12:15:00|29730.8|29710.8|29730.2|29710.2|29732.7|29712.7|29725|29705|562
1629894000000|2021-08-25 12:20:00|29730.3|29710.3|29726|29706|29732.8|29712.8|29718.6|29698.6|618
1629894300000|2021-08-25 12:25:00|29726.1|29706.1|29732.9|29682.9|29734.5|29707.9|29712.1|29681.6|531
1629894600000|2021-08-25 12:30:00|29733.1|29683.1|29723.8|29703.8|29739.3|29704.4|29708.5|29683|809
1629894900000|2021-08-25 12:35:00|29723.6|29703.6|29752.9|29732.9|29759.2|29739.2|29723.5|29703.5|716
1629895200000|2021-08-25 12:40:00|29753|29733|29731.1|29711.1|29758.4|29738.4|29729.5|29709.5|752
1629895500000|2021-08-25 12:45:00|29731|29711|29709.7|29689.7|29733.2|29713.2|29704.5|29673.4|662
1629895800000|2021-08-25 12:50:00|29709.9|29689.9|29702|29682|29712.7|29692.7|29696.4|29676.4|629
1629896100000|2021-08-25 12:55:00|29701.2|29681.2|29671.6|29651.6|29701.8|29681.8|29657.7|29622|753
1629896400000|2021-08-25 13:00:00|29673.2|29653.2|29680.2|29660.2|29692.7|29662.7|29670.3|29636.9|665
1629896700000|2021-08-25 13:05:00|29680.1|29660.1|29651.8|29631.8|29680.4|29660.4|29649|29618.2|696
1629897000000|2021-08-25 13:10:00|29650|29630|29647.7|29627.7|29652.7|29632.7|29642.8|29622.8|654
1629897300000|2021-08-25 13:15:00|29648.6|29628.6|29671.2|29651.2|29690.6|29654.7|29647.1|29627.1|564
1629897600000|2021-08-25 13:20:00|29671.3|29651.3|29665.4|29645.4|29672.9|29652.9|29662.2|29642.2|623
1629897900000|2021-08-25 13:25:00|29665.7|29645.7|29673.7|29653.7|29688.1|29655.7|29663.8|29637.7|637
1629898200000|2021-08-25 13:30:00|29673.6|29653.6|29679.6|29659.6|29680.5|29660.5|29669.6|29649.6|762
1629898500000|2021-08-25 13:35:00|29677.6|29657.6|29682.3|29662.3|29693.7|29666.2|29676.5|29643.7|715
1629898800000|2021-08-25 13:40:00|29682.5|29662.5|29682.7|29662.7|29716.7|29683.5|29678.6|29657.9|820
1629899100000|2021-08-25 13:45:00|29682.6|29662.6|29695.3|29675.3|29709.6|29676.4|29678.6|29646.8|683
1629899400000|2021-08-25 13:50:00|29695.2|29675.2|29688.1|29668.1|29701.4|29681.4|29688.1|29668.1|725
1629899700000|2021-08-25 13:55:00|29688.7|29668.7|29649.2|29629.2|29690.7|29670.7|29641.4|29607.7|845
1629900000000|2021-08-25 14:00:00|29648.4|29628.4|29606|29586|29651.2|29631.2|29600.2|29568.1|841
1629900300000|2021-08-25 14:05:00|29606.4|29586.4|29615.7|29595.7|29636.3|29601.1|29597.9|29577.9|818
1629900600000|2021-08-25 14:10:00|29615.4|29595.4|29623.1|29603.1|29637.8|29605|29612.8|29582.9|694
1629900900000|2021-08-25 14:15:00|29623.2|29603.2|29620.6|29600.6|29624.8|29604.8|29612.6|29592.6|642
1629901200000|2021-08-25 14:20:00|29619.6|29599.6|29603.6|29583.6|29639.4|29607.9|29601.7|29566|650
1629901500000|2021-08-25 14:25:00|29603.9|29583.9|29605.7|29585.7|29624.5|29598.7|29588|29559.5|758
1629901800000|2021-08-25 14:30:00|29604.9|29584.9|29619.2|29599.2|29638.6|29604.5|29603.6|29570.7|781
1629902100000|2021-08-25 14:35:00|29618.8|29598.8|29603.3|29583.3|29638.9|29604|29599.3|29579.3|853
1629902400000|2021-08-25 14:40:00|29603.2|29583.2|29613.8|29593.8|29632.5|29599.9|29602|29568.7|755
1629902700000|2021-08-25 14:45:00|29614.3|29594.3|29599.5|29579.5|29640.1|29605.7|29597.7|29562.1|768
1629903000000|2021-08-25 14:50:00|29599.4|29579.4|29606.7|29586.7|29619.7|29588.6|29595|29560.8|663
1629903300000|2021-08-25 14:55:00|29607.2|29587.2|29615.2|29595.2|29631.2|29597.3|29602|29571.2|781
1629903600000|2021-08-25 15:00:00|29613.7|29593.7|29616.5|29596.5|29635.1|29600.4|29601.2|29572.8|764
1629903900000|2021-08-25 15:05:00|29616.9|29596.9|29613.5|29593.5|29636.3|29602|29609.9|29577.4|661
1629904200000|2021-08-25 15:10:00|29613.7|29593.7|29615.8|29595.8|29636.6|29605|29613.2|29584.3|636
1629904500000|2021-08-25 15:15:00|29616.2|29596.2|29629|29609|29629.4|29609.4|29616.2|29596.2|544
1629904800000|2021-08-25 15:20:00|29629.1|29609.1|29625.1|29605.1|29630|29610|29618.4|29598.4|563
1629905100000|2021-08-25 15:25:00|29625.3|29605.3|29623.2|29603.2|29632.7|29612.7|29618.7|29598.7|611
1629905400000|2021-08-25 15:30:00|29623.7|29603.7|29611.4|29591.4|29631|29606.1|29608.4|29578.3|608
1629905700000|2021-08-25 15:35:00|29611|29591|29625.3|29605.3|29639|29606.5|29610.6|29577.7|539
1629906000000|2021-08-25 15:40:00|29625.4|29605.4|29618.1|29598.1|29652.4|29610.4|29612.7|29580.6|512
1629906300000|2021-08-25 15:45:00|29618.6|29598.6|29611.1|29591.1|29636.2|29602.9|29611.1|29576.2|453
1629906600000|2021-08-25 15:50:00|29623.4|29573.4|29625.5|29575.5|29628.4|29593.8|29599.7|29564.1|643
1629906900000|2021-08-25 15:55:00|29624.3|29574.3|29608.4|29588.4|29627|29589.2|29600.6|29564.9|645
1629907200000|2021-08-25 16:00:00|29608.1|29588.1|29621.2|29571.2|29634|29597|29604.8|29569.9|606
1629907500000|2021-08-25 16:05:00|29621.9|29571.9|29605.1|29585.1|29625.8|29590.8|29604|29569.6|544
1629907800000|2021-08-25 16:10:00|29605.5|29585.5|29601.1|29581.1|29622.1|29588.2|29598.1|29563.2|560
1629908100000|2021-08-25 16:15:00|29600.7|29580.7|29616.8|29566.8|29621.8|29585|29600.4|29564.5|659
1629908400000|2021-08-25 16:20:00|29617.1|29567.1|29608.5|29588.5|29623.7|29588.9|29601.6|29566|521
1629908700000|2021-08-25 16:25:00|29608.2|29588.2|29624.5|29574.5|29631.8|29597.1|29606|29568.3|524
1629909000000|2021-08-25 16:30:00|29624.4|29574.4|29617.9|29567.9|29626|29590.6|29603.9|29564.2|606
1629909300000|2021-08-25 16:35:00|29619.7|29569.7|29614.4|29594.4|29634.5|29595.4|29599.6|29564.4|738
1629909600000|2021-08-25 16:40:00|29614.9|29594.9|29633.7|29583.7|29639.8|29595.2|29603.4|29567.6|594
1629909900000|2021-08-25 16:45:00|29633.3|29583.3|29638.4|29588.4|29640.6|29590.6|29631.4|29581.4|478
1629910200000|2021-08-25 16:50:00|29637.8|29587.8|29639.2|29589.2|29642.4|29592.4|29635.5|29585.5|435
1629910500000|2021-08-25 16:55:00|29639.4|29589.4|29629.1|29579.1|29645.5|29595.5|29628.8|29578.8|499
1629910800000|2021-08-25 17:00:00|29630.9|29580.9|29636|29586|29649.9|29599.9|29627.1|29577.1|784
1629911100000|2021-08-25 17:05:00|29636.1|29586.1|29663.2|29613.2|29666.1|29616.1|29629.2|29579.2|841
1629911400000|2021-08-25 17:10:00|29663.3|29613.3|29669.8|29619.8|29677.1|29627.1|29658.6|29608.6|792
1629911700000|2021-08-25 17:15:00|29671.5|29621.5|29671.3|29621.3|29676.7|29626.7|29663|29613|642
1629912000000|2021-08-25 17:20:00|29670.7|29620.7|29672.5|29622.5|29675.7|29625.7|29665.8|29615.8|521
1629912300000|2021-08-25 17:25:00|29673.5|29623.5|29665.7|29615.7|29673.6|29623.6|29663.5|29613.5|566
1629912600000|2021-08-25 17:30:00|29665.4|29615.4|29661.8|29611.8|29669.9|29619.9|29661.7|29611.7|522
1629912900000|2021-08-25 17:35:00|29662.1|29612.1|29660|29610|29665.2|29615.2|29658.7|29608.7|419
1629913200000|2021-08-25 17:40:00|29660.6|29610.6|29657.3|29607.3|29661.7|29611.7|29653.6|29603.6|532
1629913500000|2021-08-25 17:45:00|29656.5|29606.5|29652.2|29602.2|29663.4|29618.5|29635.9|29601.4|564
1629913800000|2021-08-25 17:50:00|29653.4|29603.4|29662.8|29612.8|29665.7|29629.3|29649.2|29601.3|436
1629914100000|2021-08-25 17:55:00|29662.6|29612.6|29658.5|29608.5|29667.8|29631|29646.3|29608.4|419
1629914400000|2021-08-25 18:00:00|29655.6|29605.6|29651.3|29601.3|29664.7|29626.4|29635.3|29594|589
1629914700000|2021-08-25 18:05:00|29651.6|29601.6|29648.1|29598.1|29652.7|29602.7|29645.2|29595.2|458
1629915000000|2021-08-25 18:10:00|29648|29598|29627.4|29577.4|29653.6|29603.6|29616.7|29566.7|748
1629915300000|2021-08-25 18:15:00|29627.5|29577.5|29627.7|29607.7|29647.4|29611.9|29626.4|29576.4|590
1629915600000|2021-08-25 18:20:00|29628.2|29608.2|29629.1|29609.1|29643.8|29609.1|29621.4|29588.2|495
1629915900000|2021-08-25 18:25:00|29630.1|29610.1|29625.2|29605.2|29646.6|29610.1|29624.9|29589|444
1629916200000|2021-08-25 18:30:00|29625.5|29605.5|29625|29605|29628.9|29608.9|29621.8|29601.8|432
1629916500000|2021-08-25 18:35:00|29624.2|29604.2|29625.4|29605.4|29628.2|29608.2|29622.4|29602.4|410
1629916800000|2021-08-25 18:40:00|29625.5|29605.5|29620.4|29600.4|29628.3|29608.3|29618.4|29598.4|460
1629917100000|2021-08-25 18:45:00|29621.7|29601.7|29629.1|29609.1|29645.5|29610.8|29618.2|29588.3|468
1629917400000|2021-08-25 18:50:00|29629|29609|29628.6|29608.6|29642.4|29610.2|29624.2|29590.4|459
1629917700000|2021-08-25 18:55:00|29627.6|29607.6|29629.2|29609.2|29641|29610.8|29620.6|29586.2|560
1629918000000|2021-08-25 19:00:00|29629.1|29609.1|29626.8|29606.8|29644.4|29610.7|29626.6|29591.7|463
1629918300000|2021-08-25 19:05:00|29627.1|29607.1|29633.7|29613.7|29650.8|29615.5|29626.3|29592.9|431
1629918600000|2021-08-25 19:10:00|29634.4|29614.4|29637.7|29617.7|29655.1|29619.8|29633.1|29598.9|430
1629918900000|2021-08-25 19:15:00|29637.8|29617.8|29639.3|29619.3|29654.8|29620|29634.9|29601.9|409
1629919200000|2021-08-25 19:20:00|29639.2|29619.2|29636.4|29616.4|29639.8|29619.8|29634.5|29614.5|330
1629919500000|2021-08-25 19:25:00|29636.6|29616.6|29667.2|29617.2|29669.7|29625.6|29635.3|29612.8|295
1629919800000|2021-08-25 19:30:00|29667.5|29617.5|29666.9|29616.9|29669.6|29633.2|29649.8|29614.9|386
1629920100000|2021-08-25 19:35:00|29667.1|29617.1|29660.9|29610.9|29671.4|29621.4|29658|29608|509
1629920400000|2021-08-25 19:40:00|29661|29611|29662.3|29612.3|29664|29614|29659.6|29609.6|354
1629920700000|2021-08-25 19:45:00|29660.9|29610.9|29658|29608|29663.7|29613.7|29655.5|29605.5|453
1629921000000|2021-08-25 19:50:00|29657.1|29607.1|29652.1|29602.1|29660.3|29610.3|29651.1|29601.1|604
1629921300000|2021-08-25 19:55:00|29651.8|29601.8|29624.4|29566.3|29653|29607.4|29620.1|29563.7|725
1629921600000|2021-08-25 20:00:00|29630.3|29566|29626.5|29576.5|29635.4|29579.9|29616.1|29560.9|522
1629921900000|2021-08-25 20:05:00|29625.9|29575.9|29623|29573|29628|29578|29621.9|29571.9|274
1629922200000|2021-08-25 20:10:00|29623.3|29573.3|29623.4|29573.4|29625.8|29575.8|29621.6|29571.6|194
1629922500000|2021-08-25 20:15:00|29623.1|29573.1|29624.9|29574.9|29630.5|29580.5|29619.5|29569.5|495
1629922800000|2021-08-25 20:20:00|29624.3|29574.3|29618.2|29568.2|29629|29579|29617.2|29567.2|320
1629923100000|2021-08-25 20:25:00|29618|29568|29616.6|29566.6|29630.9|29577.8|29610.8|29560.5|474
1629923400000|2021-08-25 20:30:00|29617.8|29567.8|29619.2|29569.2|29632.1|29576.1|29614.2|29564.2|359
1629923700000|2021-08-25 20:35:00|29619.5|29569.5|29618.2|29568.2|29623.5|29573.5|29614.4|29564.4|240
1629924000000|2021-08-25 20:40:00|29617.9|29567.9|29617.9|29567.9|29640.2|29579.3|29615|29565|400
1629924300000|2021-08-25 20:45:00|29618.2|29568.2|29612.3|29562.3|29640|29575.7|29612.2|29562.2|317
1629924600000|2021-08-25 20:50:00|29613.5|29563.5|29629.8|29579|29645.5|29579|29613.5|29558.8|388
1629924900000|2021-08-25 20:55:00|29641.2|29573.8|29631.7|29563|29655.8|29582.5|29618.9|29550.6|412
1629925200000|2021-08-25 21:00:00|29631.9|29562.2|29655.8|29562|29662.2|29565.3|29631.9|29554|49
1629925500000|2021-08-25 21:05:00|29653.7|29561.6|29659.3|29570|29671.7|29575|29650|29554.3|114
1629925800000|2021-08-25 21:10:00|29661.4|29568|29652.2|29568.7|29666.8|29576|29650.3|29558.7|195
1629926100000|2021-08-25 21:15:00|29653.4|29568.6|29653.6|29558|29666.9|29572.3|29634.4|29540.4|135
1629926400000|2021-08-25 21:20:00|29634.7|29557.1|29650.2|29560.6|29664.2|29564.5|29634.7|29552.7|111
1629926700000|2021-08-25 21:25:00|29652.6|29559.2|29653|29556.6|29680.9|29599.9|29648.4|29549.3|118
1629927000000|2021-08-25 21:30:00|29651.9|29557.8|29645.9|29568.2|29684.9|29595.8|29642.8|29556.8|204
1629927300000|2021-08-25 21:35:00|29645.3|29569.3|29639.9|29568.7|29679.8|29596.2|29639.7|29557.7|159
1629927600000|2021-08-25 21:40:00|29648.3|29560.8|29658.3|29559.2|29681.2|29590|29640.8|29555.6|236
1629927900000|2021-08-25 21:45:00|29656.3|29564.3|29654.1|29587.7|29683.8|29596.7|29641.2|29556|285
1629928200000|2021-08-25 21:50:00|29653.4|29590.2|29670.5|29572.9|29682|29594.1|29642.1|29561|319
1629928500000|2021-08-25 21:55:00|29668.8|29570.8|29660.3|29553.3|29693.2|29594.9|29643.7|29553.3|253
1629928800000|2021-08-25 22:00:00|29673.2|29566.2|29634.3|29577.9|29677.2|29602|29631.7|29557.1|324
1629929100000|2021-08-25 22:05:00|29633.7|29577.4|29634.8|29581|29655.6|29590.3|29633.5|29565.6|219
1629929400000|2021-08-25 22:10:00|29644.6|29574.6|29636.6|29581.2|29653.4|29581.4|29634.8|29572.3|190
1629929700000|2021-08-25 22:15:00|29645.5|29574.2|29646.9|29574.4|29652.3|29581.3|29636.4|29569|154
1629930000000|2021-08-25 22:20:00|29648.3|29574.3|29645.3|29577.2|29653.1|29582.6|29637.3|29570.3|192
1629930300000|2021-08-25 22:25:00|29646.1|29577.1|29639.1|29575.4|29650.9|29582.6|29636.6|29573.9|249
1629930600000|2021-08-25 22:30:00|29646.6|29576.2|29642.9|29573.5|29652.3|29580|29636.1|29571.7|304
1629930900000|2021-08-25 22:35:00|29643.7|29573.7|29638.2|29570|29650.7|29578.3|29631.8|29565.1|299
1629931200000|2021-08-25 22:40:00|29635.1|29573.4|29633|29577.4|29638.8|29577.8|29631.5|29566.7|166
1629931500000|2021-08-25 22:45:00|29646.3|29573.1|29633.4|29578|29646.8|29578|29631.6|29569.4|163
1629931800000|2021-08-25 22:50:00|29637.9|29570|29644.9|29573.8|29649.6|29579.3|29633.2|29570|122
1629932100000|2021-08-25 22:55:00|29644.5|29574.3|29648.3|29576.6|29652.9|29582.7|29634|29571|236
1629932400000|2021-08-25 23:00:00|29643.3|29574.3|29635.1|29575.3|29654.1|29579.6|29635.1|29572.3|315
1629932700000|2021-08-25 23:05:00|29637.9|29574.4|29645.6|29575.5|29652|29577.8|29633.2|29572.7|204
1629933000000|2021-08-25 23:10:00|29643|29575.6|29644.9|29575.5|29646.5|29579|29633.5|29572.7|245
1629933300000|2021-08-25 23:15:00|29645.3|29575.4|29638.8|29571|29656.5|29577.8|29633.6|29568.1|200
1629933600000|2021-08-25 23:20:00|29640.3|29568.9|29634.6|29575.8|29648.8|29578|29633.8|29568.3|214
1629933900000|2021-08-25 23:25:00|29633.6|29577.8|29637.1|29570.4|29647.5|29577.8|29632|29567|230
1629934200000|2021-08-25 23:30:00|29636.8|29570.9|29641.4|29571.3|29646.9|29577.3|29632.3|29567.8|221
1629934500000|2021-08-25 23:35:00|29641.8|29571|29639.6|29573|29646|29574.7|29631.3|29566|239
1629934800000|2021-08-25 23:40:00|29640.2|29572.8|29640|29574.4|29646.5|29576|29630.4|29568.9|241
1629935100000|2021-08-25 23:45:00|29638.6|29574.5|29638.7|29575.8|29649.3|29580|29635.1|29569.1|295
1629935400000|2021-08-25 23:50:00|29636.6|29578.4|29632.4|29575.2|29643.2|29579.9|29630.1|29568.6|284
1629935700000|2021-08-25 23:55:00|29630.8|29576.7|29629.6|29568.5|29634|29576.7|29625.7|29565|282
1629936000000|2021-08-26 00:00:00|29628.5|29568.4|29625.2|29573.8|29632.1|29577.3|29622.7|29566|410
1629936300000|2021-08-26 00:05:00|29624.6|29574.6|29626.7|29576.7|29627.1|29577.1|29619.9|29568.2|254
1629936600000|2021-08-26 00:10:00|29626.5|29576.5|29627|29577|29630.5|29577.4|29624.2|29573.9|171
1629936900000|2021-08-26 00:15:00|29627.5|29577.5|29630.8|29580.8|29642|29585.4|29626.6|29573.4|386
1629937200000|2021-08-26 00:20:00|29631|29581|29636.6|29584.1|29645|29588.4|29629.7|29573|563
1629937500000|2021-08-26 00:25:00|29634.7|29584.7|29635|29585|29643.8|29589.5|29631.7|29575.6|556
1629937800000|2021-08-26 00:30:00|29635.5|29585.5|29636.5|29586.5|29641.1|29590.7|29632.6|29582.6|465
1629938100000|2021-08-26 00:35:00|29636.2|29586.2|29640|29590|29643.4|29592.7|29636|29584|423
1629938400000|2021-08-26 00:40:00|29639.8|29589.8|29638.8|29588.8|29642.3|29592.3|29634.5|29584.5|378
1629938700000|2021-08-26 00:45:00|29639.5|29589.5|29638.4|29588.4|29641.3|29591.3|29634.8|29584.8|329
1629939000000|2021-08-26 00:50:00|29638|29588|29641.1|29589|29641.5|29591.5|29632.3|29580|455
1629939300000|2021-08-26 00:55:00|29641.2|29589.3|29640.3|29590.3|29646.9|29592.5|29634.9|29584.9|416
1629939600000|2021-08-26 01:00:00|29640.5|29590.5|29642.7|29592.7|29645.2|29595.2|29638|29588|451
1629939900000|2021-08-26 01:05:00|29642.9|29592.9|29650.4|29600.4|29650.4|29600.4|29640.6|29590.6|344
1629940200000|2021-08-26 01:10:00|29650.3|29600.3|29647.9|29597.9|29651.1|29601.1|29643.7|29593.7|397
1629940500000|2021-08-26 01:15:00|29647.7|29597.7|29643|29593|29652.2|29602.2|29642.5|29592.5|422
1629940800000|2021-08-26 01:20:00|29642.9|29592.9|29647.2|29597.2|29651.1|29601.1|29642.5|29592.5|418
1629941100000|2021-08-26 01:25:00|29647.5|29597.5|29645.6|29595.6|29650.1|29600.1|29642.5|29592.5|430
1629941400000|2021-08-26 01:30:00|29645.4|29595.4|29641.8|29591.8|29648.9|29598.9|29641.3|29591.3|363
1629941700000|2021-08-26 01:35:00|29640.4|29590.4|29646.2|29596.2|29648.4|29598.4|29640.1|29590.1|293
1629942000000|2021-08-26 01:40:00|29646.3|29596.3|29647.6|29597.6|29649.8|29599.8|29644.1|29594.1|294
1629942300000|2021-08-26 01:45:00|29647.7|29597.7|29639.7|29589.7|29650.2|29600.2|29637|29587|299
1629942600000|2021-08-26 01:50:00|29640.1|29590.1|29637.6|29587.6|29642.2|29592.2|29635.1|29585.1|284
1629942900000|2021-08-26 01:55:00|29637.8|29587.8|29640.6|29590.6|29644.7|29594.7|29636.1|29586.1|330
1629943200000|2021-08-26 02:00:00|29641|29591|29644.1|29594.1|29646.6|29596.6|29639.4|29589.4|316
1629943500000|2021-08-26 02:05:00|29644|29594|29645.2|29595.2|29647.1|29597.1|29641|29591|315
1629943800000|2021-08-26 02:10:00|29645.1|29595.1|29643.9|29593.9|29646.1|29596.1|29641.5|29591.5|293
1629944100000|2021-08-26 02:15:00|29643.8|29593.8|29645.8|29595.8|29648.2|29598.2|29643.5|29593.5|377
1629944400000|2021-08-26 02:20:00|29646.1|29596.1|29645.3|29595.3|29648.9|29598.9|29643|29593|311
1629944700000|2021-08-26 02:25:00|29645.9|29595.9|29648.3|29598.3|29649.4|29599.4|29644.9|29594.9|297
1629945000000|2021-08-26 02:30:00|29648.2|29598.2|29642.9|29592.9|29649.4|29599.4|29642|29592|304
1629945300000|2021-08-26 02:35:00|29644|29594|29644|29594|29648.9|29598.9|29641.1|29591.1|319
1629945600000|2021-08-26 02:40:00|29643.8|29593.8|29645.1|29595.1|29649.4|29599.4|29642.1|29592.1|317
1629945900000|2021-08-26 02:45:00|29645.3|29595.3|29645|29595|29649.7|29599.7|29643.5|29593.5|296
1629946200000|2021-08-26 02:50:00|29645.1|29595.1|29646.6|29596.6|29648.8|29598.8|29642.2|29592.2|251
1629946500000|2021-08-26 02:55:00|29646|29596|29645.2|29595.2|29648.3|29598.3|29641.6|29591.6|358
1629946800000|2021-08-26 03:00:00|29644.7|29594.7|29644.3|29594.3|29648.6|29598.6|29642.6|29592.6|306
1629947100000|2021-08-26 03:05:00|29643.9|29593.9|29646.5|29596.5|29648.4|29598.4|29642.1|29592.1|314
1629947400000|2021-08-26 03:10:00|29646.2|29596.2|29646.9|29596.9|29648.5|29598.5|29642|29592|295
1629947700000|2021-08-26 03:15:00|29646.8|29596.8|29643|29593|29648.6|29598.6|29640.6|29590.6|251
1629948000000|2021-08-26 03:20:00|29643.1|29593.1|29647.1|29597.1|29648.4|29598.4|29643.1|29593.1|244
1629948300000|2021-08-26 03:25:00|29647.4|29597.4|29647|29597|29648.9|29598.9|29644.9|29594.9|269
1629948600000|2021-08-26 03:30:00|29646.8|29596.8|29650.2|29600.2|29652.6|29602.6|29645.3|29595.3|275
1629948900000|2021-08-26 03:35:00|29650.1|29600.1|29647.4|29597.4|29654|29603.8|29646.8|29596|286
1629949200000|2021-08-26 03:40:00|29647.2|29597.2|29649.5|29599.5|29652|29600.7|29644.4|29594.4|247
1629949500000|2021-08-26 03:45:00|29649.2|29599.2|29651.8|29601.8|29653|29602.2|29644.6|29594.6|215
1629949800000|2021-08-26 03:50:00|29649.1|29599.1|29652.3|29602.3|29653|29603|29645.1|29595.1|256
1629950100000|2021-08-26 03:55:00|29652.1|29602.1|29647|29597|29654.7|29604.7|29644.8|29594.8|266
1629950400000|2021-08-26 04:00:00|29647.3|29597.3|29648.8|29598.8|29650.7|29600.7|29645.4|29595.4|244
1629950700000|2021-08-26 04:05:00|29648.6|29598.6|29646.2|29596.2|29652.5|29602.5|29643.8|29593.8|239
1629951000000|2021-08-26 04:10:00|29646.1|29596.1|29645|29595|29649.5|29599.5|29643.4|29593.4|238
1629951300000|2021-08-26 04:15:00|29645.8|29595.8|29641.2|29591.2|29646.3|29596.3|29640.7|29590.7|255
1629951600000|2021-08-26 04:20:00|29641|29591|29643.1|29593.1|29645.3|29595.3|29640.2|29590.2|185
1629951900000|2021-08-26 04:25:00|29644.3|29594.3|29643.9|29593.9|29647.5|29597.5|29641.9|29591.9|248
1629952200000|2021-08-26 04:30:00|29644.1|29594.1|29641.9|29591.9|29647.2|29597.2|29638|29588|273
1629952500000|2021-08-26 04:35:00|29642.8|29592.8|29640.1|29590.1|29643.7|29593.7|29636.6|29586.6|250
1629952800000|2021-08-26 04:40:00|29639.5|29589.5|29639|29589|29641.2|29591.2|29633.6|29583.6|232
1629953100000|2021-08-26 04:45:00|29637.3|29587.3|29641.5|29591.5|29643.5|29593.5|29636.2|29586.2|273
1629953400000|2021-08-26 04:50:00|29641.8|29591.8|29641.1|29591.1|29643.1|29593.1|29638.1|29588.1|224
1629953700000|2021-08-26 04:55:00|29641.3|29591.3|29643.4|29593.4|29646.6|29596.6|29639.4|29589.4|351
1629954000000|2021-08-26 05:00:00|29644.7|29594.7|29645.3|29595.3|29646.5|29596.5|29638.6|29588.6|271
1629954300000|2021-08-26 05:05:00|29643.7|29593.7|29644.3|29594.3|29649.1|29599.1|29640.3|29590.3|281
1629954600000|2021-08-26 05:10:00|29643.5|29593.5|29644.3|29594.3|29648|29598|29638.3|29588.3|235
1629954900000|2021-08-26 05:15:00|29644|29594|29642|29592|29645.8|29595.8|29638.7|29588.7|205
1629955200000|2021-08-26 05:20:00|29641.3|29591.3|29640.2|29590.2|29643|29593|29635.2|29585.2|288
1629955500000|2021-08-26 05:25:00|29640|29590|29637|29587|29642.4|29592.4|29636.3|29586.3|252
1629955800000|2021-08-26 05:30:00|29636.9|29586.9|29636.8|29586.8|29640.3|29590.3|29632.5|29582.5|255
1629956100000|2021-08-26 05:35:00|29636.2|29586.2|29633.5|29583.5|29637.8|29587.8|29630.8|29580.8|276
1629956400000|2021-08-26 05:40:00|29632.5|29582.5|29637.6|29587.6|29637.8|29587.8|29627.6|29577.6|323
1629956700000|2021-08-26 05:45:00|29637.4|29587.4|29633.8|29583.8|29639|29589|29629.7|29579.7|311
1629957000000|2021-08-26 05:50:00|29633.7|29583.7|29633.2|29583.2|29638.1|29588.1|29630|29580|326
1629957300000|2021-08-26 05:55:00|29632.9|29582.9|29641|29591|29643.2|29593.2|29628.8|29578.8|468
1629957600000|2021-08-26 06:00:00|29641.1|29591.1|29638.8|29588.8|29644.2|29607.6|29621.3|29584.5|679
1629957900000|2021-08-26 06:05:00|29639.1|29589.1|29637.9|29587.9|29645.5|29602.4|29622.4|29583.8|453
1629958200000|2021-08-26 06:10:00|29638.3|29588.3|29627.1|29577.1|29638.3|29588.3|29624.5|29574.5|557
1629958500000|2021-08-26 06:15:00|29627.3|29577.3|29629.3|29579.3|29632.6|29582.6|29625.5|29575.5|460
1629958800000|2021-08-26 06:20:00|29629.6|29579.6|29634.2|29584.2|29636.4|29586.4|29628.8|29578.8|448
1629959100000|2021-08-26 06:25:00|29633.9|29583.9|29634.6|29584.6|29640.6|29603.7|29619.5|29583.6|517
1629959400000|2021-08-26 06:30:00|29634.8|29584.8|29617.1|29597.1|29637.1|29599.1|29614.3|29578.1|566
1629959700000|2021-08-26 06:35:00|29617.6|29597.6|29619.5|29599.5|29624.3|29604.3|29614.5|29594.5|479
1629960000000|2021-08-26 06:40:00|29619.6|29599.6|29625.1|29605.1|29627|29607|29618.6|29598.6|431
1629960300000|2021-08-26 06:45:00|29625.7|29605.7|29622.9|29602.9|29627.7|29607.7|29621.3|29601.3|494
1629960600000|2021-08-26 06:50:00|29622.8|29602.8|29630.2|29610.2|29632.1|29612.1|29622.4|29602.4|532
1629960900000|2021-08-26 06:55:00|29630.1|29610.1|29665.6|29615.6|29667.2|29632.4|29629.4|29608.4|664
1629961200000|2021-08-26 07:00:00|29650.4|29630.4|29631.4|29581.4|29666.8|29632.2|29622.4|29574|722
1629961500000|2021-08-26 07:05:00|29630.9|29580.9|29611.1|29591.1|29633.2|29593.8|29603.2|29569.1|826
1629961800000|2021-08-26 07:10:00|29626|29576|29617.5|29597.5|29634.3|29599.6|29606.3|29572.4|762
1629962100000|2021-08-26 07:15:00|29617.4|29597.4|29621.2|29601.2|29636.8|29601.2|29614.1|29577.3|676
1629962400000|2021-08-26 07:20:00|29620.7|29600.7|29644.1|29594.1|29648.3|29606|29614.2|29583.5|691
1629962700000|2021-08-26 07:25:00|29642.6|29592.6|29631.2|29581.2|29643.2|29611.8|29615.8|29579.2|783
1629963000000|2021-08-26 07:30:00|29631|29581|29609.1|29589.1|29637.3|29601.7|29608|29575.9|770
1629963300000|2021-08-26 07:35:00|29608.4|29588.4|29596.7|29576.7|29609.1|29589.1|29590.5|29570.5|897
1629963600000|2021-08-26 07:40:00|29596.8|29576.8|29607.8|29587.8|29626.5|29590.7|29596.5|29562.5|644
1629963900000|2021-08-26 07:45:00|29607.4|29587.4|29615.3|29595.3|29638.4|29608.3|29605.8|29571.9|760
1629964200000|2021-08-26 07:50:00|29614.7|29594.7|29622.6|29602.6|29630.6|29610.6|29614.2|29594.2|669
1629964500000|2021-08-26 07:55:00|29622.7|29602.7|29612.6|29592.6|29634|29602.7|29609.5|29574|798
1629964800000|2021-08-26 08:00:00|29612|29592|29650|29600|29652.8|29617.9|29612|29580|772
1629965100000|2021-08-26 08:05:00|29635|29615|29646.3|29626.3|29670.3|29634.1|29630.2|29598.5|760
1629965400000|2021-08-26 08:10:00|29646|29626|29640|29620|29664.1|29637.7|29632.1|29598|697
1629965700000|2021-08-26 08:15:00|29640.2|29620.2|29630.9|29610.9|29646.8|29620.8|29624.3|29589.4|645
1629966000000|2021-08-26 08:20:00|29630.8|29610.8|29631.6|29611.6|29647.2|29612.5|29627.1|29595.9|524
1629966300000|2021-08-26 08:25:00|29631.7|29611.7|29650|29630|29653.9|29633.9|29630.5|29610.5|662
1629966600000|2021-08-26 08:30:00|29649.7|29629.7|29645.6|29625.6|29656.2|29636.2|29641.6|29621.6|542
1629966900000|2021-08-26 08:35:00|29645.3|29625.3|29645.7|29625.7|29653.1|29633.1|29644.8|29624.8|697
1629967200000|2021-08-26 08:40:00|29645.9|29625.9|29651.1|29631.1|29652.9|29632.9|29643.4|29623.4|608
1629967500000|2021-08-26 08:45:00|29651|29631|29660.3|29640.3|29661|29641|29638.8|29618.8|641
1629967800000|2021-08-26 08:50:00|29660.6|29640.6|29665.6|29645.6|29685.6|29650.1|29657.4|29624.8|588
1629968100000|2021-08-26 08:55:00|29665.7|29645.7|29676.1|29656.1|29680.9|29660.9|29665.4|29645.4|606
1629968400000|2021-08-26 09:00:00|29676.3|29656.3|29669.2|29649.2|29678.2|29658.2|29665.7|29645.7|653
1629968700000|2021-08-26 09:05:00|29669.9|29649.9|29654.2|29634.2|29686.2|29666.2|29648.2|29622.9|760
1629969000000|2021-08-26 09:10:00|29654.1|29634.1|29671|29651|29671|29651|29649|29629|568
1629969300000|2021-08-26 09:15:00|29671.1|29651.1|29689.2|29669.2|29690.5|29670.5|29669.9|29649.9|610
1629969600000|2021-08-26 09:20:00|29689.6|29669.6|29681.4|29661.4|29693.9|29673.9|29679.9|29659.9|523
1629969900000|2021-08-26 09:25:00|29681.3|29661.3|29674.7|29654.7|29684.8|29664.8|29669.3|29649.3|719
1629970200000|2021-08-26 09:30:00|29674.9|29654.9|29652.5|29632.5|29675.3|29655.3|29648.9|29628.9|669
1629970500000|2021-08-26 09:35:00|29652.3|29632.3|29642.8|29622.8|29667.2|29645.5|29640.6|29608.6|618
1629970800000|2021-08-26 09:40:00|29641.8|29621.8|29651.2|29631.2|29651.9|29631.9|29637.3|29617.3|487
1629971100000|2021-08-26 09:45:00|29651.3|29631.3|29659.9|29639.9|29661.7|29641.7|29649.6|29629.6|531
1629971400000|2021-08-26 09:50:00|29659.2|29639.2|29654.7|29634.7|29659.7|29639.7|29653.6|29633.6|418
1629971700000|2021-08-26 09:55:00|29654.3|29634.3|29637.1|29617.1|29659.8|29639.7|29634.9|29608.4|503
1629972000000|2021-08-26 10:00:00|29636.9|29616.9|29632.3|29612.3|29651.6|29618.1|29629.5|29594.2|580
1629972300000|2021-08-26 10:05:00|29632.2|29612.2|29633.1|29613.1|29638.7|29618.7|29631.3|29611.3|511
1629972600000|2021-08-26 10:10:00|29633|29613|29620.1|29600.1|29644.9|29613.1|29613.6|29585|583
1629972900000|2021-08-26 10:15:00|29620|29600|29640.4|29620.4|29655.4|29622.1|29617.2|29597.2|538
1629973200000|2021-08-26 10:20:00|29640.5|29620.5|29649.2|29629.2|29649.3|29629.3|29638.9|29618.9|404
1629973500000|2021-08-26 10:25:00|29648.8|29628.8|29647.3|29627.3|29652.9|29632.9|29644.6|29624.6|355
1629973800000|2021-08-26 10:30:00|29647.2|29627.2|29650|29630|29651.8|29631.8|29645.2|29625.2|353
1629974100000|2021-08-26 10:35:00|29650.1|29630.1|29639.5|29619.5|29650.1|29630.1|29638.9|29618.9|474
1629974400000|2021-08-26 10:40:00|29639.4|29619.4|29644.2|29624.2|29648.1|29628.1|29637.6|29617.6|446
1629974700000|2021-08-26 10:45:00|29644.3|29624.3|29645.1|29625.1|29648.6|29628.6|29643.7|29623.7|497
1629975000000|2021-08-26 10:50:00|29645|29625|29649.5|29629.5|29667.4|29639.9|29641.5|29611.9|619
1629975300000|2021-08-26 10:55:00|29649.2|29629.2|29650.7|29630.7|29663.9|29630.7|29643.9|29610.7|603
1629975600000|2021-08-26 11:00:00|29650.3|29630.3|29648.6|29628.6|29665.3|29631.3|29646.3|29612.2|533
1629975900000|2021-08-26 11:05:00|29649.1|29629.1|29652.5|29632.5|29655|29635|29647.5|29627.5|603
1629976200000|2021-08-26 11:10:00|29651.8|29631.8|29655|29635|29656.1|29636.1|29648.7|29628.7|566
1629976500000|2021-08-26 11:15:00|29654.6|29634.6|29644.4|29624.4|29668.7|29634.7|29642|29610.5|564
1629976800000|2021-08-26 11:20:00|29645.6|29625.6|29642|29622|29659.6|29634|29637.7|29604|643
1629977100000|2021-08-26 11:25:00|29642.3|29622.3|29647.1|29627.1|29658.4|29629.3|29638|29608.4|514
1629977400000|2021-08-26 11:30:00|29647|29627|29676.8|29626.8|29676.8|29642.7|29646.4|29614.6|637
1629977700000|2021-08-26 11:35:00|29675.8|29625.8|29656.4|29636.4|29679|29646.4|29647.3|29614|646
1629978000000|2021-08-26 11:40:00|29656.3|29636.3|29653.6|29633.6|29672.1|29640.3|29652.9|29617.7|534
1629978300000|2021-08-26 11:45:00|29653.7|29633.7|29646.9|29626.9|29654.2|29634.2|29644.5|29624.5|552
1629978600000|2021-08-26 11:50:00|29647.2|29627.2|29648.5|29628.5|29650|29630|29644.5|29624.5|493
1629978900000|2021-08-26 11:55:00|29648.6|29628.6|29680.5|29630.5|29686|29652.7|29647.3|29626.5|773
1629979200000|2021-08-26 12:00:00|29681.3|29631.3|29688.7|29668.7|29700.7|29669.4|29665.9|29631.3|599
1629979500000|2021-08-26 12:05:00|29688.6|29668.6|29684.8|29664.8|29705.4|29673.5|29680.1|29653.9|512
1629979800000|2021-08-26 12:10:00|29684.7|29664.7|29688.6|29668.6|29693.8|29673.8|29682.7|29662.7|455
1629980100000|2021-08-26 12:15:00|29688.4|29668.4|29666.7|29646.7|29689.4|29669.4|29664.2|29632.9|472
1629980400000|2021-08-26 12:20:00|29666.9|29646.9|29672.5|29652.5|29676.5|29656.5|29666.6|29646.6|568
1629980700000|2021-08-26 12:25:00|29671.9|29651.9|29677.5|29627.5|29685.7|29659.3|29657|29627.5|636
1629981000000|2021-08-26 12:30:00|29677.3|29627.3|29651.5|29631.5|29679.1|29636.8|29645|29613.1|798
1629981300000|2021-08-26 12:35:00|29651.3|29631.3|29688|29668|29706.6|29674.6|29651.3|29631.3|944
1629981600000|2021-08-26 12:40:00|29688.7|29668.7|29684.2|29664.2|29710.7|29676|29669.6|29634.7|930
1629981900000|2021-08-26 12:45:00|29684.7|29664.7|29677|29657|29702.5|29676.7|29675.1|29652.4|790
1629982200000|2021-08-26 12:50:00|29676.9|29656.9|29689|29669|29719.5|29680.9|29672.3|29638.2|757
1629982500000|2021-08-26 12:55:00|29688.9|29668.9|29694.7|29674.7|29710.7|29675.9|29683.4|29660.2|705
1629982800000|2021-08-26 13:00:00|29695.1|29675.1|29687.2|29667.2|29701.8|29676.8|29675.5|29644.8|712
1629983100000|2021-08-26 13:05:00|29686.8|29666.8|29691.1|29671.1|29698.6|29678.6|29686.1|29666.1|786
1629983400000|2021-08-26 13:10:00|29691.9|29671.9|29690.5|29670.5|29721.9|29691.2|29690.2|29655.1|748
1629983700000|2021-08-26 13:15:00|29690|29670|29695.3|29675.3|29707.4|29681.8|29684.2|29657.4|722
1629984000000|2021-08-26 13:20:00|29695.4|29675.4|29708.2|29688.2|29719.5|29691.6|29694|29667.2|753
1629984300000|2021-08-26 13:25:00|29707.1|29687.1|29675.9|29655.9|29707.1|29687.1|29674.2|29641.5|786
1629984600000|2021-08-26 13:30:00|29675.8|29655.8|29672.8|29652.8|29680.1|29660.1|29666.5|29646.5|814
1629984900000|2021-08-26 13:35:00|29672.9|29652.9|29681.2|29661.2|29693.7|29668.5|29672.8|29643.7|734
1629985200000|2021-08-26 13:40:00|29680.9|29660.9|29668.6|29648.6|29699.6|29669.6|29662.3|29627.9|807
1629985500000|2021-08-26 13:45:00|29668.7|29648.7|29675|29655|29675.3|29655.3|29662.8|29642.8|699
1629985800000|2021-08-26 13:50:00|29675.1|29655.1|29677.6|29657.6|29682|29662|29668.6|29648.6|671
1629986100000|2021-08-26 13:55:00|29677.4|29657.4|29667.1|29647.1|29680.2|29660.2|29662.4|29642.4|772
1629986400000|2021-08-26 14:00:00|29668.9|29648.9|29671|29651|29685.7|29657.6|29666.4|29635.7|670
1629986700000|2021-08-26 14:05:00|29670.7|29650.7|29655.4|29635.4|29672.4|29652.4|29652.3|29632.3|698
1629987000000|2021-08-26 14:10:00|29655.5|29635.5|29598.4|29578.4|29656.5|29636.5|29592.3|29566.2|764
1629987300000|2021-08-26 14:15:00|29599.1|29579.1|29634.4|29614.4|29636|29616|29596.3|29576.3|908
1629987600000|2021-08-26 14:20:00|29634.5|29614.5|29643.1|29623.1|29646.8|29626.8|29634.1|29614.1|627
1629987900000|2021-08-26 14:25:00|29642.6|29622.6|29633.2|29613.2|29665.8|29632.9|29630.2|29610.2|745
1629988200000|2021-08-26 14:30:00|29632.8|29612.8|29650.6|29630.6|29660.9|29631.9|29623.8|29591.9|772
1629988500000|2021-08-26 14:35:00|29650.2|29630.2|29667.8|29647.8|29679.6|29647.9|29649.2|29628.4|777
1629988800000|2021-08-26 14:40:00|29667.3|29647.3|29668.2|29648.2|29691.1|29657.8|29659.4|29630.2|763
1629989100000|2021-08-26 14:45:00|29669|29649|29682.5|29662.5|29704.1|29671.8|29663.9|29632.7|835
1629989400000|2021-08-26 14:50:00|29682.8|29662.8|29702.6|29652.6|29704.4|29669.9|29666.3|29632.1|883
1629989700000|2021-08-26 14:55:00|29702.8|29652.8|29693.5|29673.5|29709.9|29679.6|29679|29651|840
1629990000000|2021-08-26 15:00:00|29693.2|29673.2|29685.7|29665.7|29705.9|29677.5|29674.5|29644|771
1629990300000|2021-08-26 15:05:00|29685.3|29665.3|29655.8|29635.8|29700.6|29666.6|29654.5|29623.9|662
1629990600000|2021-08-26 15:10:00|29655.7|29635.7|29660.6|29640.6|29679.6|29646.1|29649.4|29618.1|624
1629990900000|2021-08-26 15:15:00|29663.4|29643.4|29673.5|29623.5|29684.1|29645.6|29655.1|29621.2|584
1629991200000|2021-08-26 15:20:00|29673.8|29623.8|29689|29639|29696.1|29656.6|29657.4|29622.1|577
1629991500000|2021-08-26 15:25:00|29689.5|29639.5|29694.8|29644.8|29704.3|29654.3|29684.8|29634.8|877
1629991800000|2021-08-26 15:30:00|29691.8|29641.8|29695.3|29645.3|29713.2|29670|29668.7|29634|984
1629992100000|2021-08-26 15:35:00|29695.7|29645.7|29707.1|29657.1|29709.9|29669|29686.6|29636.6|919
1629992400000|2021-08-26 15:40:00|29705.8|29655.8|29696.6|29646.6|29715.2|29674.1|29682.8|29636.5|719
1629992700000|2021-08-26 15:45:00|29696.7|29646.7|29715.9|29665.9|29719.8|29669.8|29681.9|29645|894
1629993000000|2021-08-26 15:50:00|29716.8|29666.8|29707.6|29657.6|29720.1|29672.1|29675.6|29644.7|666
1629993300000|2021-08-26 15:55:00|29708.6|29658.6|29694.9|29644.9|29712.2|29662.2|29692.9|29642.9|709
1629993600000|2021-08-26 16:00:00|29694.7|29644.7|29698.2|29648.2|29702.4|29662|29682|29640.8|878
1629993900000|2021-08-26 16:05:00|29698.5|29648.5|29688.1|29638.1|29701.4|29661.5|29675.7|29633.4|844
1629994200000|2021-08-26 16:10:00|29688.4|29638.4|29696.6|29646.6|29704.6|29654.6|29686.8|29636.8|743
1629994500000|2021-08-26 16:15:00|29694.7|29644.7|29705.3|29655.3|29711.1|29669.4|29687.2|29638.6|788
1629994800000|2021-08-26 16:20:00|29705.7|29655.7|29693.2|29643.2|29707.9|29657.9|29691.2|29641.2|958
1629995100000|2021-08-26 16:25:00|29694.8|29644.8|29693.4|29643.4|29699.4|29649.4|29685.3|29635.3|906
1629995400000|2021-08-26 16:30:00|29693.5|29643.5|29686.2|29636.2|29698.1|29656.4|29675.4|29636.2|628
1629995700000|2021-08-26 16:35:00|29687.5|29637.5|29688.3|29638.3|29695.6|29655.2|29675.2|29632.7|686
1629996000000|2021-08-26 16:40:00|29688.6|29638.6|29689.3|29639.3|29700.1|29650.1|29683.7|29633.7|675
1629996300000|2021-08-26 16:45:00|29690|29640|29698.3|29648.3|29703.4|29653.4|29686.7|29636.7|646
1629996600000|2021-08-26 16:50:00|29698.4|29648.4|29686.4|29666.4|29710.9|29671.5|29684.7|29648.4|672
1629996900000|2021-08-26 16:55:00|29685.9|29665.9|29711.1|29661.1|29720.7|29670.7|29685.9|29644.5|952
1629997200000|2021-08-26 17:00:00|29710.4|29660.4|29738.8|29688.8|29741.3|29691.3|29708.3|29658.3|880
1629997500000|2021-08-26 17:05:00|29739.3|29689.3|29728|29678|29739.3|29689.3|29724.7|29674.7|585
1629997800000|2021-08-26 17:10:00|29726.6|29676.6|29730.1|29680.1|29732.1|29682.1|29725.1|29675.1|502
1629998100000|2021-08-26 17:15:00|29729.8|29679.8|29732.1|29682.1|29733.8|29683.8|29720.8|29670.8|526
1629998400000|2021-08-26 17:20:00|29733.2|29683.2|29734.9|29684.9|29738.5|29688.5|29730|29680|548
1629998700000|2021-08-26 17:25:00|29735|29685|29730.9|29680.9|29739.7|29689.7|29729.9|29679.9|583
1629999000000|2021-08-26 17:30:00|29730.8|29680.8|29728.7|29678.7|29732.7|29682.7|29716.7|29666.7|520
1629999300000|2021-08-26 17:35:00|29728.4|29678.4|29732|29682|29732.9|29682.9|29724.5|29674.5|372
1629999600000|2021-08-26 17:40:00|29731.6|29681.6|29729.5|29679.5|29734.3|29684.3|29727.4|29677.4|401
1629999900000|2021-08-26 17:45:00|29730.4|29680.4|29724.3|29674.3|29730.8|29680.8|29722.8|29672.8|388
1630000200000|2021-08-26 17:50:00|29724.1|29674.1|29726|29676|29728.4|29678.4|29722.5|29672.5|280
1630000500000|2021-08-26 17:55:00|29726.7|29676.7|29716.7|29666.7|29731.5|29681.5|29716.7|29666.7|402
1630000800000|2021-08-26 18:00:00|29716.4|29666.4|29719.3|29669.3|29720.1|29670.1|29710.8|29660.8|644
1630001100000|2021-08-26 18:05:00|29719.2|29669.2|29720|29670|29721.7|29671.7|29717|29667|535
1630001400000|2021-08-26 18:10:00|29719.6|29669.6|29723.8|29673.8|29726.7|29676.7|29718.4|29668.4|466
1630001700000|2021-08-26 18:15:00|29723.7|29673.7|29719.4|29669.4|29724.8|29674.8|29718|29668|469
1630002000000|2021-08-26 18:20:00|29719|29669|29719.5|29669.5|29721.9|29671.9|29717.1|29667.1|347
1630002300000|2021-08-26 18:25:00|29719.2|29669.2|29721.7|29671.7|29722.4|29672.4|29717|29667|396
1630002600000|2021-08-26 18:30:00|29721.8|29671.8|29725.4|29675.4|29726.6|29676.6|29719.5|29669.5|429
1630002900000|2021-08-26 18:35:00|29725.1|29675.1|29721.4|29671.4|29725.5|29675.5|29720|29670|394
1630003200000|2021-08-26 18:40:00|29721.1|29671.1|29716.9|29666.9|29721.1|29671.1|29714.8|29664.8|354
1630003500000|2021-08-26 18:45:00|29717|29667|29719.7|29669.7|29720.5|29670.5|29709.5|29659.5|504
1630003800000|2021-08-26 18:50:00|29719.8|29669.8|29719.9|29669.9|29721|29671|29713.9|29663.9|512
1630004100000|2021-08-26 18:55:00|29719.8|29669.8|29733.9|29683.9|29734|29684|29716.6|29666.6|449
1630004400000|2021-08-26 19:00:00|29733.2|29683.2|29731.1|29681.1|29734|29684|29724.8|29674.8|494
1630004700000|2021-08-26 19:05:00|29731|29681|29734.1|29684.1|29735.8|29685.8|29728.6|29678.6|513
1630005000000|2021-08-26 19:10:00|29734|29684|29731.5|29681.5|29737.2|29687.2|29731.3|29681.3|391
1630005300000|2021-08-26 19:15:00|29731.8|29681.8|29731.7|29681.7|29734.5|29684.5|29729.8|29679.8|347
1630005600000|2021-08-26 19:20:00|29731.6|29681.6|29731.2|29681.2|29735.4|29685.4|29729.4|29679.4|471
1630005900000|2021-08-26 19:25:00|29731.5|29681.5|29735.4|29685.4|29736.1|29686.1|29729.4|29679.4|438
1630006200000|2021-08-26 19:30:00|29735.6|29685.6|29731.7|29681.7|29738.3|29688.3|29729.2|29679.2|346
1630006500000|2021-08-26 19:35:00|29731.8|29681.8|29735.9|29685.9|29737|29687|29729.3|29679.3|385
1630006800000|2021-08-26 19:40:00|29735.3|29685.3|29737.9|29687.9|29739.6|29689.6|29732.8|29682.8|358
1630007100000|2021-08-26 19:45:00|29738.8|29688.8|29712.3|29662.3|29738.8|29688.8|29707.6|29657.6|595
1630007400000|2021-08-26 19:50:00|29718|29668|29716.5|29666.5|29722|29672|29711.5|29661.5|465
1630007700000|2021-08-26 19:55:00|29716.1|29666.1|29705.4|29655.4|29721.7|29671.7|29704.2|29654.2|598
1630008000000|2021-08-26 20:00:00|29706.3|29656.3|29709.7|29659.7|29719.3|29669.3|29703.4|29652.6|416
1630008300000|2021-08-26 20:05:00|29711.8|29661.8|29710.1|29660.1|29715.5|29665.5|29701|29651|737
1630008600000|2021-08-26 20:10:00|29710.2|29660.2|29709.8|29659.8|29714.2|29664.2|29703.6|29653.6|563
1630008900000|2021-08-26 20:15:00|29710.9|29660.9|29707.7|29657.7|29711.6|29669.4|29687.6|29650.7|311
1630009200000|2021-08-26 20:20:00|29707.6|29657.6|29707.3|29657.3|29717|29673.3|29692.3|29655.1|317
1630009500000|2021-08-26 20:25:00|29710.6|29660.6|29707.9|29657.9|29713.7|29672.1|29691.8|29652.7|308
1630009800000|2021-08-26 20:30:00|29707.4|29657.4|29713|29663|29718.3|29668.2|29706.8|29656.8|671
1630010100000|2021-08-26 20:35:00|29712|29662|29711.8|29661.8|29722.6|29669.5|29702.9|29652.9|561
1630010400000|2021-08-26 20:40:00|29709.8|29659.8|29713.1|29663.1|29721.4|29671.4|29701.7|29651.7|691
1630010700000|2021-08-26 20:45:00|29710.8|29660.8|29718.8|29668.8|29724.5|29671.4|29705.3|29645.5|375
1630011000000|2021-08-26 20:50:00|29718|29668|29719.6|29669.6|29739.1|29674.1|29715.1|29660.9|248
1630011300000|2021-08-26 20:55:00|29717.6|29667.6|29730.9|29667.9|29748.8|29675|29717.6|29660.3|332
1630011600000|2021-08-26 21:00:00|29731.3|29654.4|29736.5|29645.5|29742.3|29659|29725.1|29644.5|47
1630011900000|2021-08-26 21:05:00|29720|29639|29730.4|29634.2|29741.7|29652.7|29719|29623.4|85
1630012200000|2021-08-26 21:10:00|29733.5|29626.5|29722.2|29631.9|29740.7|29656.2|29713.9|29615.3|278
1630012500000|2021-08-26 21:15:00|29719.5|29632.4|29715.1|29636.1|29727.6|29647.5|29710.3|29618|189
1630012800000|2021-08-26 21:20:00|29714.5|29640.6|29723.2|29625.2|29729.1|29647|29710.8|29622.6|132
1630013100000|2021-08-26 21:25:00|29724.7|29617.7|29711|29628|29731.4|29645.4|29711|29617.7|106
1630013400000|2021-08-26 21:30:00|29714.5|29633.3|29721.3|29630.4|29734|29654|29711.4|29622.8|222
1630013700000|2021-08-26 21:35:00|29721.8|29628.4|29712.3|29634.2|29728.5|29653.5|29708.9|29628.4|206
1630014000000|2021-08-26 21:40:00|29712.5|29635|29722.8|29638.2|29727.8|29653.4|29711|29625.6|168
1630014300000|2021-08-26 21:45:00|29729.3|29634.5|29722.8|29645.1|29734.4|29653.6|29711.3|29626.1|236
1630014600000|2021-08-26 21:50:00|29719.3|29642|29719|29638.5|29740.5|29654|29710.3|29626.7|567
1630014900000|2021-08-26 21:55:00|29727.9|29642.5|29736.5|29637.1|29745.3|29652.5|29708.6|29625.9|351
1630015200000|2021-08-26 22:00:00|29735.6|29637.9|29748.2|29641.2|29768.9|29661.9|29712.7|29620.8|413
1630015500000|2021-08-26 22:05:00|29748.3|29641.3|29728.5|29645.8|29766.8|29659.8|29710.5|29634|286
1630015800000|2021-08-26 22:10:00|29734.2|29648.4|29717.3|29656.5|29759.4|29660.2|29705.4|29634.1|241
1630016100000|2021-08-26 22:15:00|29716|29659.4|29723.8|29648.8|29756.9|29663|29705.4|29635.7|237
1630016400000|2021-08-26 22:20:00|29721.4|29642|29722.6|29644.6|29757.4|29659.1|29702.7|29626.1|226
1630016700000|2021-08-26 22:25:00|29729.6|29652.8|29724.1|29649.2|29730.3|29662|29704.7|29634.1|185
1630017000000|2021-08-26 22:30:00|29723.5|29648.7|29718.8|29644.5|29734.2|29658.6|29709.8|29636.8|256
1630017300000|2021-08-26 22:35:00|29721.9|29651.2|29715.9|29648.6|29730.8|29657.9|29704.6|29637|251
1630017600000|2021-08-26 22:40:00|29720.1|29640|29726.2|29649.8|29732.9|29657.9|29703.1|29635.1|197
1630017900000|2021-08-26 22:45:00|29725.4|29650.1|29717|29642.6|29729.9|29659|29703.9|29642.4|248
1630018200000|2021-08-26 22:50:00|29719.4|29654.3|29715.2|29650.9|29723.8|29659|29704.2|29642.9|247
1630018500000|2021-08-26 22:55:00|29718.9|29652.5|29712.6|29645.8|29721.9|29659.4|29703.3|29642.6|254
1630018800000|2021-08-26 23:00:00|29716.5|29646.7|29704|29649.9|29716.5|29654.7|29695.1|29639.1|267
1630019100000|2021-08-26 23:05:00|29704.1|29649.6|29701.6|29651.6|29707|29654.1|29694.1|29639.9|174
1630019400000|2021-08-26 23:10:00|29699.1|29649.1|29704|29653.6|29708.5|29656.3|29694.9|29640.5|184
1630019700000|2021-08-26 23:15:00|29704.6|29651.9|29696.7|29646.5|29706.6|29651.9|29696|29642.8|168
1630020000000|2021-08-26 23:20:00|29697.6|29646.3|29699.3|29648.9|29709.4|29651.9|29696.4|29641.1|148
1630020300000|2021-08-26 23:25:00|29699.9|29648.5|29709.7|29649|29711.1|29651|29696|29641|185
1630020600000|2021-08-26 23:30:00|29707.1|29648.1|29697.7|29647.7|29717|29652.6|29697.2|29641.1|225
1630020900000|2021-08-26 23:35:00|29711.7|29649.8|29700.9|29647.6|29713.4|29650.3|29697.2|29644|145
1630021200000|2021-08-26 23:40:00|29701.6|29647.5|29699.3|29649.3|29713|29650.6|29697.3|29641.9|155
1630021500000|2021-08-26 23:45:00|29708.2|29649.5|29719.6|29650.7|29728.4|29652.3|29699.1|29640.7|233
1630021800000|2021-08-26 23:50:00|29720.6|29650.8|29703|29650.5|29720.6|29651.2|29699|29639.5|191
1630022100000|2021-08-26 23:55:00|29702.9|29650.4|29721|29655.8|29725.3|29656.2|29702.3|29642.9|272
1630022400000|2021-08-27 00:00:00|29714|29653.6|29705.3|29655.3|29728.8|29660.1|29702.9|29650.8|485
1630022700000|2021-08-27 00:05:00|29704.1|29654.1|29706.7|29656.7|29728.3|29659.7|29704.1|29651.5|330
1630023000000|2021-08-27 00:10:00|29706.9|29656.9|29711.1|29661.1|29732.4|29665.3|29704.8|29653.3|349
1630023300000|2021-08-27 00:15:00|29711.6|29661.6|29715.7|29665.7|29735.1|29668.5|29709.5|29657.2|392
1630023600000|2021-08-27 00:20:00|29718.1|29668.1|29722.2|29672.2|29736.8|29677.2|29715.3|29665|376
1630023900000|2021-08-27 00:25:00|29722|29672|29729.8|29679.8|29734.2|29681.5|29721.5|29671.5|370
1630024200000|2021-08-27 00:30:00|29729.9|29679.9|29738.1|29688.1|29743|29688.7|29726.9|29676.9|382
1630024500000|2021-08-27 00:35:00|29738.2|29688.2|29743.2|29693.2|29744.6|29693.9|29735|29685|292
1630024800000|2021-08-27 00:40:00|29743.4|29693.4|29742.1|29692.1|29747.3|29695.8|29739.3|29689.3|379
1630025100000|2021-08-27 00:45:00|29743.1|29693.1|29739.4|29689.4|29745.2|29694.1|29737|29687|292
1630025400000|2021-08-27 00:50:00|29740.4|29690.4|29742.7|29692.7|29743.1|29693.1|29733.1|29683.1|395
1630025700000|2021-08-27 00:55:00|29742.4|29692.4|29735.5|29685.5|29742.4|29692.4|29734|29684|405
1630026000000|2021-08-27 01:00:00|29735.9|29685.9|29739.6|29689.6|29741.6|29691.6|29730.6|29680.6|397
1630026300000|2021-08-27 01:05:00|29739.8|29689.8|29740.5|29690.5|29743.5|29692|29736.1|29686.1|301
1630026600000|2021-08-27 01:10:00|29740.7|29690.7|29734.7|29684.7|29741.1|29691.1|29731.8|29681.8|296
1630026900000|2021-08-27 01:15:00|29733.7|29683.7|29731.8|29681.8|29739.9|29686|29727|29677|355
1630027200000|2021-08-27 01:20:00|29731|29681|29733.3|29683.3|29736|29686|29726.9|29676.9|331
1630027500000|2021-08-27 01:25:00|29736.3|29686.3|29731.6|29681.6|29736.3|29686.3|29727.7|29677.7|325
1630027800000|2021-08-27 01:30:00|29731.7|29681.7|29728.6|29678.6|29735.2|29685.2|29727.3|29677.3|371
1630028100000|2021-08-27 01:35:00|29727.9|29677.9|29721.6|29671.6|29729.2|29679.2|29721.6|29671.6|365
1630028400000|2021-08-27 01:40:00|29724.5|29674.5|29723.6|29673.6|29730.5|29680.5|29721.2|29671.2|320
1630028700000|2021-08-27 01:45:00|29724.3|29674.3|29721.5|29671.5|29729.3|29679.3|29721.2|29671.2|342
1630029000000|2021-08-27 01:50:00|29721.4|29671.4|29725.5|29675.5|29726.4|29676.4|29717.7|29667.7|312
1630029300000|2021-08-27 01:55:00|29725.4|29675.4|29724.3|29674.3|29728|29678|29720.9|29670.9|330
1630029600000|2021-08-27 02:00:00|29724.2|29674.2|29712.1|29662.1|29727.1|29676.9|29706|29656|341
1630029900000|2021-08-27 02:05:00|29712.6|29662.6|29716.3|29666.3|29716.3|29666.3|29708.8|29658.8|378
1630030200000|2021-08-27 02:10:00|29714.6|29664.6|29716|29666|29724.6|29671.2|29707.9|29657.9|413
1630030500000|2021-08-27 02:15:00|29716.5|29666.5|29717.6|29667.6|29721|29670.8|29713.8|29663.8|377
1630030800000|2021-08-27 02:20:00|29717.2|29667.2|29711.7|29661.7|29718.1|29668.1|29708.4|29658.4|304
1630031100000|2021-08-27 02:25:00|29712.8|29662.8|29707.5|29657.5|29716.2|29666.2|29703.5|29653.5|307
1630031400000|2021-08-27 02:30:00|29707.7|29657.7|29703.4|29653.4|29711.7|29661.6|29702.2|29652.2|363
1630031700000|2021-08-27 02:35:00|29704|29654|29706.2|29656.2|29708.8|29658.8|29701.5|29651.5|340
1630032000000|2021-08-27 02:40:00|29705|29655|29704.5|29654.5|29710.7|29660.7|29701.3|29651.3|277
1630032300000|2021-08-27 02:45:00|29703.3|29653.3|29706.5|29656.5|29709.4|29659.4|29699.6|29649.6|327
1630032600000|2021-08-27 02:50:00|29708.6|29658.6|29707.6|29657.6|29710.2|29660.2|29702.9|29652.9|321
1630032900000|2021-08-27 02:55:00|29706.9|29656.9|29714|29664|29716.2|29666.2|29705.4|29655.4|476
1630033200000|2021-08-27 03:00:00|29714.6|29664.6|29707.4|29657.4|29718.4|29668.4|29704.9|29654.9|370
1630033500000|2021-08-27 03:05:00|29706.1|29656.1|29704.4|29654.4|29712|29662|29703.6|29653.6|285
1630033800000|2021-08-27 03:10:00|29704.6|29654.6|29709.5|29659.5|29712.9|29662.7|29704.6|29654.6|289
1630034100000|2021-08-27 03:15:00|29709.4|29659.4|29706.5|29656.5|29714|29664|29706.1|29655.8|312
1630034400000|2021-08-27 03:20:00|29708|29658|29710.6|29660.6|29714.5|29664.5|29705.3|29655.3|307
1630034700000|2021-08-27 03:25:00|29710.9|29660.9|29709.6|29659.6|29714.1|29664.1|29706.9|29656.9|306
1630035000000|2021-08-27 03:30:00|29709.7|29659.7|29705.8|29655.8|29711.9|29661.9|29703.5|29653.5|247
1630035300000|2021-08-27 03:35:00|29704.3|29654.3|29708|29658|29711|29661|29703.3|29653.3|281
1630035600000|2021-08-27 03:40:00|29704.8|29654.8|29706.1|29656.1|29709.3|29659.3|29702|29652|290
1630035900000|2021-08-27 03:45:00|29706.3|29656.3|29699.3|29649.3|29708.7|29658.7|29698.4|29648.4|253
1630036200000|2021-08-27 03:50:00|29700.8|29650.8|29698.3|29648.3|29704.4|29654.4|29695.9|29645.9|265
1630036500000|2021-08-27 03:55:00|29698.4|29648.4|29697.2|29647.2|29702.5|29652.5|29693.8|29643.8|253
1630036800000|2021-08-27 04:00:00|29694.4|29644.4|29696.1|29646.1|29700.8|29650.8|29693.4|29643.4|285
1630037100000|2021-08-27 04:05:00|29696.2|29646.2|29694.3|29644.3|29699.2|29649.2|29692|29642|280
1630037400000|2021-08-27 04:10:00|29693.2|29643.2|29699.6|29649.6|29702.9|29652.9|29692.3|29642.3|241
1630037700000|2021-08-27 04:15:00|29700|29650|29697.5|29647.5|29702.7|29652.7|29695.1|29645.1|223
1630038000000|2021-08-27 04:20:00|29700.1|29650.1|29696.7|29646.7|29700.6|29650.6|29691.9|29641.9|281
1630038300000|2021-08-27 04:25:00|29697.3|29647.3|29694.8|29644.8|29697.4|29647.4|29688.5|29638.5|298
1630038600000|2021-08-27 04:30:00|29694.7|29644.7|29691.4|29641.4|29696.7|29646.7|29689.1|29639.1|316
1630038900000|2021-08-27 04:35:00|29690.3|29640.3|29688.3|29638.3|29693.3|29643.3|29685.7|29635.7|254
1630039200000|2021-08-27 04:40:00|29688.1|29638.1|29687.5|29637.5|29691.4|29641.4|29684.5|29634.5|243
1630039500000|2021-08-27 04:45:00|29687.6|29637.6|29688.2|29638.2|29691.5|29641.5|29684.5|29634.5|280
1630039800000|2021-08-27 04:50:00|29688.1|29638.1|29692|29642|29694.7|29644.7|29686.1|29636.1|251
1630040100000|2021-08-27 04:55:00|29690|29640|29689.6|29639.6|29693.5|29643.5|29686.9|29636.9|323
1630040400000|2021-08-27 05:00:00|29689.1|29639.1|29685.9|29635.9|29690.7|29640.7|29684|29634|364
1630040700000|2021-08-27 05:05:00|29685.8|29635.8|29689.7|29639.7|29693.1|29643.1|29685.8|29635.8|275
1630041000000|2021-08-27 05:10:00|29689.8|29639.8|29690.1|29640.1|29693.8|29643.8|29686.6|29636.6|289
1630041300000|2021-08-27 05:15:00|29690|29640|29689.4|29639.4|29693.1|29643.1|29687.9|29637.9|283
1630041600000|2021-08-27 05:20:00|29689.8|29639.8|29689.1|29639.1|29692.5|29642.5|29683.4|29633.4|275
1630041900000|2021-08-27 05:25:00|29688.4|29638.4|29684.4|29634.4|29691.3|29641.3|29682.6|29632.6|309
1630042200000|2021-08-27 05:30:00|29684.6|29634.6|29688.1|29638.1|29693.3|29643.3|29683.1|29633.1|362
1630042500000|2021-08-27 05:35:00|29688.4|29638.4|29694.4|29644.4|29697.8|29647.8|29687.6|29637.6|341
1630042800000|2021-08-27 05:40:00|29694.9|29644.9|29689.8|29639.8|29695.9|29645.9|29688.4|29638.4|262
1630043100000|2021-08-27 05:45:00|29688.7|29638.7|29691.7|29641.7|29694.5|29644.5|29687.8|29637.8|303
1630043400000|2021-08-27 05:50:00|29691.1|29641.1|29689.9|29639.9|29694.4|29644.4|29686.8|29636.8|288
1630043700000|2021-08-27 05:55:00|29690.1|29640.1|29693.7|29643.7|29694.5|29644.5|29687.1|29637.1|361
1630044000000|2021-08-27 06:00:00|29692.9|29642.9|29666.9|29646.9|29694.1|29653.3|29666.7|29631.9|565
1630044300000|2021-08-27 06:05:00|29667|29647|29693.3|29643.3|29696.3|29658.9|29666.8|29632.3|367
1630044600000|2021-08-27 06:10:00|29693.5|29643.5|29692.5|29642.5|29696.2|29658.9|29674.8|29639.9|441
1630044900000|2021-08-27 06:15:00|29692.1|29642.1|29694.9|29644.9|29697.2|29656.3|29671.5|29636.3|536
1630045200000|2021-08-27 06:20:00|29695.7|29645.7|29692.4|29642.4|29701.2|29665.1|29672.2|29638|516
1630045500000|2021-08-27 06:25:00|29693.2|29643.2|29684.2|29634.2|29694.9|29657|29670.8|29632.2|519
1630045800000|2021-08-27 06:30:00|29684.3|29634.3|29666.6|29616.6|29686.6|29649.7|29657.3|29614.2|627
1630046100000|2021-08-27 06:35:00|29666.7|29616.7|29658.5|29608.5|29674.2|29636.7|29647|29604.2|649
1630046400000|2021-08-27 06:40:00|29658.7|29608.7|29636.6|29616.6|29662.2|29626.7|29633.5|29597.6|572
1630046700000|2021-08-27 06:45:00|29636.9|29616.9|29657.2|29637.2|29676.2|29640.3|29635.3|29598.5|700
1630047000000|2021-08-27 06:50:00|29657.3|29637.3|29655.6|29635.6|29672.2|29638.2|29652.5|29618.9|537
1630047300000|2021-08-27 06:55:00|29656|29636|29672.9|29622.9|29677.8|29642.7|29649.7|29619.3|591
1630047600000|2021-08-27 07:00:00|29673.1|29623.1|29658.1|29638.1|29674.9|29646.5|29649.4|29612.9|710
1630047900000|2021-08-27 07:05:00|29657.2|29637.2|29680.9|29630.9|29681.3|29645.1|29654.3|29624.3|722
1630048200000|2021-08-27 07:10:00|29680.8|29630.8|29683.3|29633.3|29685.1|29635.1|29678.1|29628.1|479
1630048500000|2021-08-27 07:15:00|29684.5|29634.5|29742.4|29692.4|29742.8|29692.8|29673.5|29633.5|687
1630048800000|2021-08-27 07:20:00|29741.2|29691.2|29731|29711|29749.1|29714|29719.2|29677.7|665
1630049100000|2021-08-27 07:25:00|29730.5|29710.5|29768.7|29748.7|29771.3|29749|29730.5|29708.5|701
1630049400000|2021-08-27 07:30:00|29768.1|29748.1|29762.6|29742.6|29793.2|29759.6|29752.8|29719|701
1630049700000|2021-08-27 07:35:00|29762.4|29742.4|29759.3|29739.3|29763.7|29743.7|29754.1|29734.1|549
1630050000000|2021-08-27 07:40:00|29759.6|29739.6|29761.2|29741.2|29767.4|29747.4|29753.5|29733.5|541
1630050300000|2021-08-27 07:45:00|29761.3|29741.3|29766.7|29746.7|29771.8|29751.8|29754.8|29734.8|648
1630050600000|2021-08-27 07:50:00|29767|29747|29754.2|29734.2|29779.7|29753.9|29753.7|29722.8|625
1630050900000|2021-08-27 07:55:00|29754.3|29734.3|29763.5|29713.5|29764.9|29734.4|29737.1|29701.2|549
1630051200000|2021-08-27 08:00:00|29763.7|29713.7|29770.5|29750.5|29772.2|29752.2|29744.3|29711.7|583
1630051500000|2021-08-27 08:05:00|29770.1|29750.1|29786.9|29766.9|29787.5|29767.5|29770.1|29750.1|591
1630051800000|2021-08-27 08:10:00|29787.5|29767.5|29802.4|29782.4|29811.8|29791.8|29786.2|29766.2|630
1630052100000|2021-08-27 08:15:00|29802.9|29782.9|29809.3|29789.3|29809.4|29789.4|29796.2|29776.2|508
1630052400000|2021-08-27 08:20:00|29808.5|29788.5|29828.2|29808.2|29829.9|29809.9|29807.8|29787.8|566
1630052700000|2021-08-27 08:25:00|29828.7|29808.7|29829.1|29809.1|29842.4|29813.1|29823.9|29792.4|531
1630053000000|2021-08-27 08:30:00|29829.4|29809.4|29826.7|29806.7|29832.3|29812.3|29824.1|29804.1|493
1630053300000|2021-08-27 08:35:00|29826.6|29806.6|29830.6|29810.6|29836.6|29816.6|29820.4|29800.4|610
1630053600000|2021-08-27 08:40:00|29830.7|29810.7|29852.1|29832.1|29892|29852.6|29829.8|29809.8|638
1630053900000|2021-08-27 08:45:00|29852|29832|29846.2|29826.2|29855.9|29835.9|29845.8|29825.8|551
1630054200000|2021-08-27 08:50:00|29846.1|29826.1|29852.3|29832.3|29852.3|29832.3|29843.2|29823.2|463
1630054500000|2021-08-27 08:55:00|29853|29833|29872.2|29822.2|29888.2|29858.3|29850|29820.7|580
1630054800000|2021-08-27 09:00:00|29874.1|29824.1|29848.3|29828.3|29880.5|29845.3|29841.1|29806.1|757
1630055100000|2021-08-27 09:05:00|29847.2|29827.2|29847.8|29797.8|29862.1|29828.9|29839.7|29795|697
1630055400000|2021-08-27 09:10:00|29848|29798|29835|29785|29853.7|29815.4|29831.6|29781.6|718
1630055700000|2021-08-27 09:15:00|29835.5|29785.5|29818.1|29798.1|29841.1|29813.4|29814.3|29780.6|752
1630056000000|2021-08-27 09:20:00|29818.4|29798.4|29852.4|29802.4|29855.9|29826.5|29818.1|29798.1|551
1630056300000|2021-08-27 09:25:00|29852.5|29802.5|29851.6|29801.6|29857.2|29821.3|29830.1|29797.5|576
1630056600000|2021-08-27 09:30:00|29851.7|29801.7|29843.8|29793.8|29851.7|29811.7|29821.6|29792.4|525
1630056900000|2021-08-27 09:35:00|29843.1|29793.1|29823.7|29803.7|29844.3|29808.1|29820.8|29787.3|418
1630057200000|2021-08-27 09:40:00|29822.1|29802.1|29806.2|29786.2|29823.2|29803.2|29801.7|29781.7|496
1630057500000|2021-08-27 09:45:00|29806.3|29786.3|29851.8|29801.8|29854.1|29813.8|29788.6|29753|561
1630057800000|2021-08-27 09:50:00|29852.4|29802.4|29830.4|29810.4|29857.4|29817.9|29825.4|29788|724
1630058100000|2021-08-27 09:55:00|29828.3|29808.3|29832.2|29782.2|29845|29809.7|29814.6|29780.7|707
1630058400000|2021-08-27 10:00:00|29832.3|29782.3|29812.7|29792.7|29835.6|29800.7|29810.3|29774.2|828
1630058700000|2021-08-27 10:05:00|29812.4|29792.4|29807.7|29787.7|29832.2|29796.4|29806.2|29772|884
1630059000000|2021-08-27 10:10:00|29807.3|29787.3|29829.6|29779.6|29831.7|29790.5|29803.4|29767.4|773
1630059300000|2021-08-27 10:15:00|29828.4|29778.4|29815.3|29765.3|29837.1|29787.1|29793.7|29760.7|913
1630059600000|2021-08-27 10:20:00|29815.7|29765.7|29811.5|29761.5|29818.4|29776.9|29790.2|29755.4|664
1630059900000|2021-08-27 10:25:00|29811.7|29761.7|29796.3|29776.3|29818.9|29779.1|29793.4|29756.5|547
1630060200000|2021-08-27 10:30:00|29795.8|29775.8|29820.5|29800.5|29834.9|29800.9|29794.3|29773.6|637
1630060500000|2021-08-27 10:35:00|29835.4|29785.4|29819|29799|29846.3|29801.9|29809.3|29778.7|572
1630060800000|2021-08-27 10:40:00|29819.5|29799.5|29849.7|29799.7|29859.6|29811.5|29813.6|29778.6|823
1630061100000|2021-08-27 10:45:00|29849.4|29799.4|29832.5|29812.5|29859.1|29813.8|29831.9|29791|752
1630061400000|2021-08-27 10:50:00|29832.8|29812.8|29826.4|29806.4|29845.4|29814.4|29826.4|29795.4|450
1630061700000|2021-08-27 10:55:00|29826.5|29806.5|29840|29790|29847.1|29811.2|29818.4|29783.3|782
1630062000000|2021-08-27 11:00:00|29839.8|29789.8|29830.5|29810.5|29853.3|29820.7|29820.4|29784.7|727
1630062300000|2021-08-27 11:05:00|29830.6|29810.6|29837.5|29817.5|29853.3|29821.4|29826.8|29794.2|675
1630062600000|2021-08-27 11:10:00|29837.3|29817.3|29849.5|29799.5|29857.2|29824.4|29832.1|29796.9|582
1630062900000|2021-08-27 11:15:00|29849.1|29799.1|29839.2|29819.2|29856.1|29821.8|29834.2|29798.2|858
1630063200000|2021-08-27 11:20:00|29839|29819|29837.6|29817.6|29858.6|29823.5|29831.3|29791.2|805
1630063500000|2021-08-27 11:25:00|29836.6|29816.6|29840.5|29820.5|29862.7|29834.5|29835|29799.7|664
1630063800000|2021-08-27 11:30:00|29840.8|29820.8|29816.7|29796.7|29862.6|29830.3|29816.4|29782.3|826
1630064100000|2021-08-27 11:35:00|29816.9|29796.9|29819|29769|29840.9|29815.7|29803.2|29769|713
1630064400000|2021-08-27 11:40:00|29819.1|29769.1|29812.8|29792.8|29821.6|29794.4|29804.6|29768.3|586
1630064700000|2021-08-27 11:45:00|29812.6|29792.6|29847.7|29797.7|29852.6|29819.8|29811.6|29782.2|620
1630065000000|2021-08-27 11:50:00|29847.8|29797.8|29828.8|29808.8|29856.6|29821.7|29828.3|29792.7|690
1630065300000|2021-08-27 11:55:00|29829.1|29809.1|29831.6|29781.6|29851.9|29816.4|29819.8|29773.2|684
1630065600000|2021-08-27 12:00:00|29831.3|29781.3|29848.1|29798.1|29852.5|29813.5|29822.4|29778.6|705
1630065900000|2021-08-27 12:05:00|29848.4|29798.4|29852.4|29832.4|29869.2|29834.2|29836.7|29797.9|597
1630066200000|2021-08-27 12:10:00|29852.2|29832.2|29850.1|29830.1|29864.5|29832.2|29843.7|29812.8|589
1630066500000|2021-08-27 12:15:00|29849.6|29829.6|29841.6|29821.6|29851.8|29831.8|29841.1|29821.1|504
1630066800000|2021-08-27 12:20:00|29842.2|29822.2|29836.8|29816.8|29861.4|29824.7|29834.6|29801.9|584
1630067100000|2021-08-27 12:25:00|29837.4|29817.4|29849.6|29799.6|29863.9|29828.5|29837.1|29799.6|600
1630067400000|2021-08-27 12:30:00|29849.8|29799.8|29812.6|29792.6|29852.4|29812.5|29811.4|29776.3|782
1630067700000|2021-08-27 12:35:00|29812.3|29792.3|29833.8|29813.8|29839|29819|29812.2|29778|649
1630068000000|2021-08-27 12:40:00|29833.7|29813.7|29867.1|29817.1|29871.9|29838|29832.7|29812.7|750
1630068300000|2021-08-27 12:45:00|29866.9|29816.9|29880.6|29830.6|29881.6|29847.2|29847.9|29814.7|670
1630068600000|2021-08-27 12:50:00|29881.4|29831.4|29840.4|29820.4|29881.6|29848.3|29837.2|29808.8|778
1630068900000|2021-08-27 12:55:00|29841|29821|29845.2|29825.2|29850.7|29825.2|29820.6|29793|703
1630069200000|2021-08-27 13:00:00|29844.1|29824.1|29851.1|29831.1|29868.5|29836.5|29831.4|29793.9|730
1630069500000|2021-08-27 13:05:00|29851.2|29831.2|29888.8|29868.8|29895.2|29869.5|29850.8|29830.8|873
1630069800000|2021-08-27 13:10:00|29888.4|29868.4|29909.6|29889.6|29915|29895|29888.2|29868.2|983
1630070100000|2021-08-27 13:15:00|29909.8|29889.8|29912.2|29892.2|29937.1|29902.7|29909.1|29887.1|810
1630070400000|2021-08-27 13:20:00|29912.3|29892.3|29898.1|29878.1|29923.9|29894.5|29894|29870.5|666
1630070700000|2021-08-27 13:25:00|29898.3|29878.3|29887.5|29837.5|29908.5|29882.3|29871.4|29836.3|745
1630071000000|2021-08-27 13:30:00|29887.4|29837.4|29891.5|29841.5|29895.8|29861.7|29869.2|29836.4|823
1630071300000|2021-08-27 13:35:00|29876.4|29856.4|29878.8|29858.8|29883.3|29863.3|29870.7|29850.7|834
1630071600000|2021-08-27 13:40:00|29878.5|29858.5|29893.1|29843.1|29894.9|29864.2|29866.1|29832.8|878
1630071900000|2021-08-27 13:45:00|29894|29844|29793|29773|29894.8|29857.1|29782.4|29747.1|871
1630072200000|2021-08-27 13:50:00|29793.1|29773.1|29773.8|29753.8|29805.7|29773.2|29763.8|29731.3|997
1630072500000|2021-08-27 13:55:00|29773.9|29753.9|29806.2|29756.2|29806.2|29759.1|29768.3|29733.4|828
1630072800000|2021-08-27 14:00:00|29808.3|29758.3|29727.2|29677.2|29857.7|29807.7|29661.2|29606.6|1154
1630073100000|2021-08-27 14:05:00|29727.4|29677.4|29696.6|29646.6|29731.9|29682.2|29679.1|29633.5|1092
1630073400000|2021-08-27 14:10:00|29696.3|29646.3|29658.7|29638.7|29698.3|29648.3|29648.5|29614.5|1063
1630073700000|2021-08-27 14:15:00|29658.6|29638.6|29663.6|29613.6|29688.2|29651.1|29637.2|29598.4|1052
1630074000000|2021-08-27 14:20:00|29665.1|29615.1|29666.6|29646.6|29708.6|29672.7|29643.9|29608.3|1015
1630074300000|2021-08-27 14:25:00|29667.5|29647.5|29663.8|29613.8|29697.9|29649.4|29661.8|29611.8|903
1630074600000|2021-08-27 14:30:00|29663.4|29613.4|29633.7|29613.7|29663.8|29629.1|29626.6|29590.8|909
1630074900000|2021-08-27 14:35:00|29634.8|29614.8|29628.4|29608.4|29658.5|29625|29627.1|29593.4|844
1630075200000|2021-08-27 14:40:00|29627|29607|29634.1|29584.1|29640.4|29608.2|29614.7|29573.6|862
1630075500000|2021-08-27 14:45:00|29633.6|29583.6|29648.1|29598.1|29655.9|29617.6|29612.9|29572.4|902
1630075800000|2021-08-27 14:50:00|29648.7|29598.7|29628.8|29578.8|29655.8|29619.3|29625.3|29575.3|911
1630076100000|2021-08-27 14:55:00|29629.2|29579.2|29636.5|29586.5|29660.1|29615.2|29629.2|29579.2|957
1630076400000|2021-08-27 15:00:00|29636.1|29586.1|29649.4|29599.4|29651.4|29605.6|29622.6|29576.7|909
1630076700000|2021-08-27 15:05:00|29650.7|29600.7|29626.9|29576.9|29650.8|29600.8|29614.4|29572.5|725
1630077000000|2021-08-27 15:10:00|29627|29577|29610|29590|29632.5|29594.3|29606.9|29571.6|676
1630077300000|2021-08-27 15:15:00|29609.6|29589.6|29602.5|29582.5|29610.8|29590.8|29599.5|29579.5|568
1630077600000|2021-08-27 15:20:00|29602.4|29582.4|29618.6|29598.6|29619.6|29599.6|29601.3|29581.3|521
1630077900000|2021-08-27 15:25:00|29620.3|29600.3|29663.6|29613.6|29665.3|29615.3|29618.1|29598.1|690
1630078200000|2021-08-27 15:30:00|29664.7|29614.7|29651.3|29601.3|29665.2|29615.2|29645.2|29595.2|576
1630078500000|2021-08-27 15:35:00|29650.8|29600.8|29657|29607|29664|29625.1|29638.2|29598.5|597
1630078800000|2021-08-27 15:40:00|29657.1|29607.1|29659.6|29609.6|29664|29624.9|29638.4|29604|533
1630079100000|2021-08-27 15:45:00|29659.3|29609.3|29653.7|29603.7|29666.7|29628.7|29636.9|29599.3|644
1630079400000|2021-08-27 15:50:00|29653.9|29603.9|29651.3|29601.3|29658.6|29627|29630.7|29598.4|668
1630079700000|2021-08-27 15:55:00|29651.6|29601.6|29633.2|29613.2|29658.4|29622.3|29629.6|29601.1|644
1630080000000|2021-08-27 16:00:00|29632.6|29612.6|29652.7|29602.7|29653.6|29617.9|29628.8|29601.4|466
1630080300000|2021-08-27 16:05:00|29652.8|29602.8|29636.2|29616.2|29655.7|29622|29634.9|29602.6|376
1630080600000|2021-08-27 16:10:00|29636.6|29616.6|29639.5|29619.5|29644.7|29624.7|29636.3|29616.3|459
1630080900000|2021-08-27 16:15:00|29639.3|29619.3|29654.5|29604.5|29656.4|29621.4|29635.4|29602.3|579
1630081200000|2021-08-27 16:20:00|29654.4|29604.4|29633.5|29613.5|29655.7|29620.5|29631.2|29596.6|580
1630081500000|2021-08-27 16:25:00|29632.9|29612.9|29628.9|29608.9|29645.1|29614|29627.6|29594.5|562
1630081800000|2021-08-27 16:30:00|29630.8|29610.8|29632.5|29582.5|29632.9|29610.8|29614.2|29578.3|552
1630082100000|2021-08-27 16:35:00|29632.7|29582.7|29626.6|29606.6|29643.8|29608.2|29617.9|29582.7|452
1630082400000|2021-08-27 16:40:00|29626.5|29606.5|29620.7|29600.7|29626.5|29606.5|29617.6|29597.6|469
1630082700000|2021-08-27 16:45:00|29620.6|29600.6|29617.7|29597.7|29627.1|29607.1|29617.7|29597.7|396
1630083000000|2021-08-27 16:50:00|29617.9|29597.9|29612.8|29562.8|29635.7|29601.7|29609.3|29562.1|545
1630083300000|2021-08-27 16:55:00|29613.4|29563.4|29612.4|29562.4|29614.4|29577.5|29596.9|29558.5|508
1630083600000|2021-08-27 17:00:00|29612.3|29562.3|29612.7|29562.7|29614.6|29578.4|29591.8|29555.8|477
1630083900000|2021-08-27 17:05:00|29612.9|29562.9|29622.7|29572.7|29624.7|29578.4|29596.2|29562.6|462
1630084200000|2021-08-27 17:10:00|29622.6|29572.6|29630.8|29580.8|29631.9|29596.3|29609.7|29572.6|501
1630084500000|2021-08-27 17:15:00|29628.7|29578.7|29622.4|29572.4|29630.7|29594.7|29608.3|29570.3|503
1630084800000|2021-08-27 17:20:00|29622.2|29572.2|29621.1|29571.1|29624.8|29589.2|29605.6|29568.5|461
1630085100000|2021-08-27 17:25:00|29621.4|29571.4|29625.2|29575.2|29634|29587.4|29607.1|29568.8|532
1630085400000|2021-08-27 17:30:00|29625.1|29575.1|29625.1|29575.1|29637.5|29592.3|29608.5|29573.7|574
1630085700000|2021-08-27 17:35:00|29625.7|29575.7|29627.6|29577.6|29629.3|29579.3|29622.8|29572.8|482
1630086000000|2021-08-27 17:40:00|29627.7|29577.7|29636.6|29616.6|29655.4|29619.2|29627|29577|509
1630086300000|2021-08-27 17:45:00|29636.8|29616.8|29640|29620|29654.1|29620.4|29633.5|29599.6|373
1630086600000|2021-08-27 17:50:00|29638.9|29618.9|29651.5|29601.5|29660.4|29624.9|29637.4|29599.2|422
1630086900000|2021-08-27 17:55:00|29651.4|29601.4|29634.4|29614.4|29655.8|29618.1|29629.9|29593.4|482
1630087200000|2021-08-27 18:00:00|29635.2|29615.2|29638.6|29618.6|29641.7|29621.7|29633.8|29613.8|427
1630087500000|2021-08-27 18:05:00|29638.8|29618.8|29638.6|29618.6|29640.6|29620.6|29636|29616|380
1630087800000|2021-08-27 18:10:00|29638.4|29618.4|29635.9|29615.9|29659.4|29625.1|29634.9|29601.3|420
1630088100000|2021-08-27 18:15:00|29636|29616|29636|29616|29651.8|29618.6|29633.6|29599|337
1630088400000|2021-08-27 18:20:00|29636.4|29616.4|29634|29614|29654|29618.2|29632.8|29599.5|329
1630088700000|2021-08-27 18:25:00|29634.1|29614.1|29623.5|29603.5|29643.3|29614.5|29620.3|29587.7|430
1630089000000|2021-08-27 18:30:00|29623.4|29603.4|29621.8|29601.8|29638.7|29605.2|29619.1|29586.9|386
1630089300000|2021-08-27 18:35:00|29621.9|29601.9|29623.6|29603.6|29636.3|29604.1|29618.4|29583.5|345
1630089600000|2021-08-27 18:40:00|29622.7|29602.7|29621.4|29601.4|29639.3|29604|29619|29584.8|368
1630089900000|2021-08-27 18:45:00|29620.9|29600.9|29605.9|29585.9|29630.6|29603|29604.4|29571.9|346
1630090200000|2021-08-27 18:50:00|29605.8|29585.8|29606.5|29586.5|29607.8|29587.8|29602.6|29582.6|285
1630090500000|2021-08-27 18:55:00|29606.2|29586.2|29609.4|29589.4|29611.1|29591.1|29599.7|29579.7|412
1630090800000|2021-08-27 19:00:00|29609.3|29589.3|29648.9|29598.9|29651.6|29614.4|29609.3|29589.3|478
1630091100000|2021-08-27 19:05:00|29648.6|29598.6|29633.4|29613.4|29650|29614.8|29632.4|29597.1|334
1630091400000|2021-08-27 19:10:00|29632.7|29612.7|29645.8|29595.8|29648|29613.1|29629|29594.1|338
1630091700000|2021-08-27 19:15:00|29645.4|29595.4|29627.5|29607.5|29646.6|29611.7|29625.1|29590.2|300
1630092000000|2021-08-27 19:20:00|29627.3|29607.3|29626.7|29606.7|29641.1|29608.1|29624.1|29590.2|275
1630092300000|2021-08-27 19:25:00|29626.8|29606.8|29623.5|29603.5|29640.4|29607.5|29622.8|29588.8|313
1630092600000|2021-08-27 19:30:00|29623.4|29603.4|29642.7|29592.7|29644|29607.6|29623.4|29586.8|306
1630092900000|2021-08-27 19:35:00|29643|29593|29648.1|29598.1|29648.9|29606.9|29625.2|29590|291
1630093200000|2021-08-27 19:40:00|29647.8|29597.8|29647.1|29597.1|29648.4|29613.5|29631.7|29593.5|260
1630093500000|2021-08-27 19:45:00|29646.9|29596.9|29649.8|29599.8|29651|29601|29645|29595|254
1630093800000|2021-08-27 19:50:00|29649.7|29599.7|29644.8|29594.8|29649.9|29610.7|29630.7|29594.6|336
1630094100000|2021-08-27 19:55:00|29644.9|29594.9|29631.3|29581.3|29648|29598|29628.6|29578.6|489
1630094400000|2021-08-27 20:00:00|29631.6|29581.6|29635.3|29585.3|29637|29587|29627.1|29577.1|391
1630094700000|2021-08-27 20:05:00|29634.3|29584.3|29634.2|29584.2|29637.9|29587.9|29632|29582|275
1630095000000|2021-08-27 20:10:00|29635.4|29585.4|29631.2|29581.2|29636.3|29586.3|29628.9|29578.9|279
1630095300000|2021-08-27 20:15:00|29631.3|29581.3|29635.2|29585.2|29637|29587|29627.3|29577.3|246
1630095600000|2021-08-27 20:20:00|29632|29582|29634.1|29584.1|29638.3|29588.3|29631|29581|214
1630095900000|2021-08-27 20:25:00|29632.9|29582.9|29635.2|29585.2|29638|29588|29630.9|29580.9|212
1630096200000|2021-08-27 20:30:00|29635.1|29585.1|29632.6|29582.6|29639.7|29589.7|29625.4|29575.4|276
1630096500000|2021-08-27 20:35:00|29632.5|29582.5|29623.4|29573.4|29635.4|29585.4|29623.4|29573.4|224
1630096800000|2021-08-27 20:40:00|29623.6|29573.6|29624.9|29574.9|29630.5|29580.5|29620.5|29570.5|195
1630097100000|2021-08-27 20:45:00|29625|29575|29623.8|29573.8|29633.3|29583.3|29621.6|29571.6|242
1630097400000|2021-08-27 20:50:00|29623.7|29573.7|29625.3|29575.3|29645.1|29582.2|29620.5|29562.6|277
1630097700000|2021-08-27 20:55:00|29625.7|29575.7|29638.3|29550.1|29647|29583.6|29621.2|29540.4|295
1630267200000|2021-08-29 20:00:00|29666.2|29534.2|29666.2|29534.2|29666.2|29534.2|29666.2|29534.2|1
1630267500000|2021-08-29 20:05:00|29666.3|29534.3|29666.3|29534.3|29666.3|29534.3|29666.3|29534.3|1
1630267800000|2021-08-29 20:10:00|29666.4|29534.4|29666.4|29534.4|29666.4|29534.4|29666.4|29534.4|1
1630268100000|2021-08-29 20:15:00|29660|29528|29662.7|29530.7|29662.7|29530.7|29660|29528|2
1630268400000|2021-08-29 20:20:00|29660|29528|29658.9|29526.9|29660|29528|29658.9|29526.9|2
1630268700000|2021-08-29 20:25:00|29659|29527|29659|29527|29659|29527|29659|29527|1
1630269300000|2021-08-29 20:35:00|29659.1|29527.1|29659.1|29527.1|29659.1|29527.1|29659.1|29527.1|1
1630269900000|2021-08-29 20:45:00|29671|29539|29671|29539|29671|29539|29671|29539|1
1630270500000|2021-08-29 20:55:00|29671.5|29539.5|29673|29541|29673|29541|29665.1|29533.1|4
1630270800000|2021-08-29 21:00:00|29673.3|29541.3|29696.8|29578.2|29709.6|29579.5|29668.8|29536.8|30
1630271100000|2021-08-29 21:05:00|29700.8|29568.8|29687.4|29577.9|29700.8|29579.1|29663.3|29541.6|40
1630271400000|2021-08-29 21:10:00|29687.8|29565.4|29663.1|29556.8|29694|29592.5|29654.5|29542.6|139
1630271700000|2021-08-29 21:15:00|29666.3|29541.7|29678.8|29550.2|29696.8|29592.4|29652.3|29532.5|150
1630272000000|2021-08-29 21:20:00|29674.7|29542.7|29662.1|29555.3|29698.7|29588.5|29650.9|29540.4|93
1630272300000|2021-08-29 21:25:00|29662.5|29555.7|29667.1|29557.4|29684.6|29589|29650.8|29543.4|97
1630272600000|2021-08-29 21:30:00|29664.5|29560.9|29652.7|29582.7|29689.9|29587.4|29648.8|29545.7|156
1630272900000|2021-08-29 21:35:00|29668.1|29557.2|29663.5|29564.9|29697.9|29590.9|29648.8|29555.1|47
1630273200000|2021-08-29 21:40:00|29649.3|29579.3|29664.8|29562|29697.9|29586.7|29648.9|29543.3|90
1630273500000|2021-08-29 21:45:00|29669.3|29555.4|29665.7|29562|29682.2|29593.4|29648.8|29545.1|102
1630273800000|2021-08-29 21:50:00|29665.6|29561.9|29665.3|29562|29697.7|29581.1|29648.6|29544.6|150
1630274100000|2021-08-29 21:55:00|29668.6|29558.7|29676.3|29552.2|29695.4|29593.2|29648.6|29545.5|144
1630274400000|2021-08-29 22:00:00|29676.1|29549.1|29662.2|29568|29680.9|29589.5|29656.2|29538.2|441
1630274700000|2021-08-29 22:05:00|29659.1|29570.4|29656.1|29579.7|29673|29600.3|29646.2|29552.2|333
1630275000000|2021-08-29 22:10:00|29652.8|29569.8|29647.7|29563.7|29668.1|29597.1|29640.1|29550.1|260
1630275300000|2021-08-29 22:15:00|29647.9|29564.4|29647.3|29572.3|29659.3|29597.2|29639.9|29562|216
1630275600000|2021-08-29 22:20:00|29646.5|29570.3|29649.5|29599.5|29662.2|29603.4|29643.2|29567.5|185
1630275900000|2021-08-29 22:25:00|29650.6|29600.6|29649|29577.2|29663.5|29603.5|29644.3|29570.3|174
1630276200000|2021-08-29 22:30:00|29648.3|29574.2|29656.3|29602.5|29665|29606.3|29643.9|29565|259
1630276500000|2021-08-29 22:35:00|29653.2|29603.2|29650.5|29593.6|29664.4|29606.1|29644.8|29568|192
1630276800000|2021-08-29 22:40:00|29652.1|29594.8|29657.2|29591.9|29667.1|29605.7|29640.3|29571.2|224
1630277100000|2021-08-29 22:45:00|29656.7|29589.2|29645.6|29591.6|29667.4|29602.7|29640.8|29571.7|227
1630277400000|2021-08-29 22:50:00|29645.5|29591|29642.8|29592.8|29663.5|29601.7|29642.6|29570.6|136
1630277700000|2021-08-29 22:55:00|29661.5|29601.1|29646.4|29578.4|29662.9|29602.5|29640.1|29568|195
1630278000000|2021-08-29 23:00:00|29645.6|29577.9|29646.8|29596.8|29651|29600.1|29638.8|29577.9|292
1630278300000|2021-08-29 23:05:00|29643.3|29589.7|29643|29593|29650|29600|29640|29585|226
1630278600000|2021-08-29 23:10:00|29642.9|29592.9|29642.5|29588.8|29648.2|29598.2|29640.3|29584.3|197
1630278900000|2021-08-29 23:15:00|29641.6|29587|29644.7|29594.7|29648.6|29598.6|29640.1|29582.2|221
1630279200000|2021-08-29 23:20:00|29644.9|29594.9|29644|29594|29649.9|29599.9|29644|29583.7|192
1630279500000|2021-08-29 23:25:00|29644.2|29594.2|29641.4|29591.4|29648.3|29598.3|29638.7|29583.4|225
1630279800000|2021-08-29 23:30:00|29641.9|29591.9|29647.6|29597.6|29648.7|29598.7|29638.4|29588.4|215
1630280100000|2021-08-29 23:35:00|29647.5|29597.5|29644.2|29594.2|29648.5|29598.5|29640.6|29582.2|210
1630280400000|2021-08-29 23:40:00|29644.1|29594.1|29640.4|29590.4|29648.6|29598.6|29638.6|29583.3|243
1630280700000|2021-08-29 23:45:00|29640.6|29590.6|29642.3|29592.3|29645.4|29594.1|29638.6|29577.8|254
1630281000000|2021-08-29 23:50:00|29642.1|29592.1|29642.8|29592.8|29646.3|29595.1|29639.7|29578.1|250
1630281300000|2021-08-29 23:55:00|29645.1|29587.3|29641.4|29591.4|29655.4|29597.5|29641.2|29575.7|250
1630281600000|2021-08-30 00:00:00|29641.5|29591.5|29652.7|29590.4|29657.5|29600.5|29638.1|29576.8|453
1630281900000|2021-08-30 00:05:00|29652.2|29586.4|29650.2|29591.2|29658.6|29602.4|29643.5|29583.2|291
1630282200000|2021-08-30 00:10:00|29651.2|29589.4|29644.8|29594.8|29654.7|29603|29642.2|29583.5|300
1630282500000|2021-08-30 00:15:00|29648|29590.8|29639.5|29589.5|29653.8|29596.8|29639|29583.7|312
1630282800000|2021-08-30 00:20:00|29639.9|29589.9|29634.6|29584.6|29645.4|29594.5|29634.1|29578.6|299
1630283100000|2021-08-30 00:25:00|29636.1|29581.6|29638.8|29588.8|29642.7|29592.4|29631|29576.9|267
1630283400000|2021-08-30 00:30:00|29638.4|29588.4|29637|29587|29640.9|29590.9|29630.8|29577|290
1630283700000|2021-08-30 00:35:00|29634.9|29584.9|29632.8|29582.6|29641|29591|29630.8|29577.2|278
1630284000000|2021-08-30 00:40:00|29633.9|29581.7|29632.2|29582.2|29640.4|29589.6|29628.9|29573.8|341
1630284300000|2021-08-30 00:45:00|29632.3|29582.3|29627.4|29577.4|29637.1|29587.1|29622.3|29572.3|355
1630284600000|2021-08-30 00:50:00|29627.6|29577.6|29628.8|29575.7|29631.1|29581.1|29622.2|29571.2|381
1630284900000|2021-08-30 00:55:00|29629.5|29579.5|29622.9|29572.9|29629.5|29579.5|29621.7|29571.2|352
1630285200000|2021-08-30 01:00:00|29623.5|29573.5|29626.8|29576.8|29629.5|29579.5|29621.3|29571.3|394
1630285500000|2021-08-30 01:05:00|29626.3|29576.3|29624.6|29574.6|29630.4|29580.4|29622.1|29572.1|391
1630285800000|2021-08-30 01:10:00|29624.3|29574.3|29623|29573|29625.4|29575.4|29618.8|29568.8|420
1630286100000|2021-08-30 01:15:00|29623.3|29573.3|29619.7|29569.7|29626.2|29576.2|29616.5|29566.5|381
1630286400000|2021-08-30 01:20:00|29619.2|29569.2|29617.7|29567.7|29624|29573.9|29615.1|29565.1|330
1630286700000|2021-08-30 01:25:00|29618.1|29568.1|29616.7|29566.7|29622|29572|29614.6|29564.6|351
1630287000000|2021-08-30 01:30:00|29617.6|29567.6|29617.5|29567.5|29620.1|29570.1|29613.6|29563.6|295
1630287300000|2021-08-30 01:35:00|29618.6|29568.6|29623.1|29573.1|29625.4|29575.4|29616.3|29566.3|418
1630287600000|2021-08-30 01:40:00|29623.4|29573.4|29620.3|29570.3|29628|29578|29618.9|29568.9|356
1630287900000|2021-08-30 01:45:00|29620.8|29570.8|29621.3|29571.3|29625.9|29575.9|29618.1|29568.1|323
1630288200000|2021-08-30 01:50:00|29621.5|29571.5|29621.1|29571.1|29623.3|29573.3|29617.1|29567.1|286
1630288500000|2021-08-30 01:55:00|29621.4|29571.4|29622.3|29572.3|29624.1|29574.1|29618.8|29568.8|376
1630288800000|2021-08-30 02:00:00|29622.8|29572.8|29625.2|29575.2|29627|29576|29616.2|29566.2|394
1630289100000|2021-08-30 02:05:00|29625|29575|29620.1|29570.1|29625.7|29575.7|29618|29568|358
1630289400000|2021-08-30 02:10:00|29619.7|29569.7|29620|29570|29623.6|29573.6|29617.8|29567.8|305
1630289700000|2021-08-30 02:15:00|29620.3|29570.3|29612.1|29562.1|29622|29572|29609.2|29559.2|365
1630290000000|2021-08-30 02:20:00|29609.8|29559.8|29611.3|29561.3|29618.6|29568.6|29609.3|29559.3|353
1630290300000|2021-08-30 02:25:00|29616.4|29566.4|29616.7|29566.7|29620.5|29570.5|29613.2|29563.2|325
1630290600000|2021-08-30 02:30:00|29617.2|29567.2|29616.7|29566.7|29619.3|29569.3|29612.2|29562.2|385
1630290900000|2021-08-30 02:35:00|29616.6|29566.6|29616.7|29566.7|29619.7|29569.7|29611.7|29561.7|303
1630291200000|2021-08-30 02:40:00|29616.6|29566.6|29619.3|29569.3|29621.2|29571.2|29608.3|29558.3|325
1630291500000|2021-08-30 02:45:00|29619.2|29569.2|29618.3|29568.3|29621.3|29571.3|29612.5|29562.5|274
1630291800000|2021-08-30 02:50:00|29617.9|29567.9|29621|29571|29624|29574|29616.3|29566.3|287
1630292100000|2021-08-30 02:55:00|29620.9|29570.9|29621.2|29571.2|29625.9|29575.9|29614.7|29564.7|426
1630292400000|2021-08-30 03:00:00|29621.4|29571.4|29626.6|29576.6|29633.5|29583.5|29621.3|29571.3|412
1630292700000|2021-08-30 03:05:00|29626.2|29576.2|29622.6|29572.6|29629.1|29579.1|29621.4|29571.4|301
1630293000000|2021-08-30 03:10:00|29622.7|29572.7|29621.5|29571.5|29625.8|29575.8|29617.1|29567.1|302
1630293300000|2021-08-30 03:15:00|29623.1|29573.1|29619|29569|29624.3|29574.3|29616.8|29566.8|276
1630293600000|2021-08-30 03:20:00|29620.2|29570.2|29622|29572|29625.9|29575.9|29618.2|29568.2|336
1630293900000|2021-08-30 03:25:00|29622.3|29572.3|29619.7|29569.7|29626.3|29576.3|29616.4|29566.4|260
1630294200000|2021-08-30 03:30:00|29619.8|29569.8|29617.6|29567.6|29624.4|29574.4|29613.3|29563.3|295
1630294500000|2021-08-30 03:35:00|29617|29567|29620.6|29570.6|29623.1|29573.1|29616.3|29566.3|275
1630294800000|2021-08-30 03:40:00|29620.4|29570.4|29621.6|29571.6|29627.4|29577.4|29617.9|29567.9|295
1630295100000|2021-08-30 03:45:00|29621.1|29571.1|29625|29575|29629.1|29579.1|29620.4|29570.4|262
1630295400000|2021-08-30 03:50:00|29624.6|29574.6|29628.2|29578.2|29628.8|29578.8|29621.8|29571.8|275
1630295700000|2021-08-30 03:55:00|29627.6|29577.6|29625.3|29575.3|29629.9|29579.9|29622.8|29572.8|292
1630296000000|2021-08-30 04:00:00|29628|29578|29631.4|29581.4|29632|29582|29624.7|29574.7|276
1630296300000|2021-08-30 04:05:00|29631.1|29581.1|29629|29579|29634.8|29584.8|29625.7|29575.7|235
1630296600000|2021-08-30 04:10:00|29626.7|29576.7|29622.4|29572.4|29633.5|29583.5|29621.7|29571.7|232
1630296900000|2021-08-30 04:15:00|29622.2|29572.2|29622.5|29572.5|29628|29578|29616.8|29566.8|257
1630297200000|2021-08-30 04:20:00|29620.4|29570.4|29623.3|29573.3|29626.2|29576.2|29617.3|29567.3|271
1630297500000|2021-08-30 04:25:00|29622.7|29572.7|29622.1|29572.1|29626.4|29576.4|29617.8|29567.8|273
1630297800000|2021-08-30 04:30:00|29622|29572|29626.4|29576.4|29627.1|29577.1|29619.6|29569.6|256
1630298100000|2021-08-30 04:35:00|29625.6|29575.6|29624.5|29574.5|29630.1|29580.1|29621|29571|249
1630298400000|2021-08-30 04:40:00|29623.9|29573.9|29625.6|29575.6|29628.8|29578.8|29623.5|29573.5|227
1630298700000|2021-08-30 04:45:00|29625.1|29575.1|29626.2|29576.2|29630|29580|29623.3|29573.3|214
1630299000000|2021-08-30 04:50:00|29626.6|29576.6|29623.8|29573.8|29629.4|29579.4|29622.1|29572.1|239
1630299300000|2021-08-30 04:55:00|29623.9|29573.9|29629.4|29579.4|29629.4|29579.4|29620.9|29570.9|283
1630299600000|2021-08-30 05:00:00|29629.8|29579.8|29622.9|29572.9|29629.8|29579.8|29621|29571|322
1630299900000|2021-08-30 05:05:00|29622.7|29572.7|29623.9|29573.9|29638.3|29588.3|29619.8|29569.8|368
1630300200000|2021-08-30 05:10:00|29623.8|29573.8|29622.1|29572.1|29627.3|29577.3|29620.2|29570.2|354
1630300500000|2021-08-30 05:15:00|29621.9|29571.9|29617.9|29567.9|29625|29575|29616.6|29566.6|346
1630300800000|2021-08-30 05:20:00|29616.6|29566.6|29613.5|29563.5|29619.3|29569.3|29613|29563|266
1630301100000|2021-08-30 05:25:00|29614.1|29564.1|29617.4|29567.4|29618|29568|29611.7|29561.7|339
1630301400000|2021-08-30 05:30:00|29617.9|29567.9|29621|29571|29624.6|29574.6|29615.4|29565.4|318
1630301700000|2021-08-30 05:35:00|29620.3|29570.3|29618.8|29568.8|29624.2|29574.2|29617.5|29567.5|317
1630302000000|2021-08-30 05:40:00|29619.3|29569.3|29623.3|29573.3|29627|29577|29619.1|29569.1|374
1630302300000|2021-08-30 05:45:00|29621.1|29571.1|29624.4|29574.4|29626.9|29576.9|29620.7|29570.7|315
1630302600000|2021-08-30 05:50:00|29624.3|29574.3|29623.4|29573.4|29628.5|29578.5|29618.9|29568.9|352
1630302900000|2021-08-30 05:55:00|29623.1|29573.1|29627.8|29577.8|29627.8|29577.8|29622.1|29572.1|384
1630303200000|2021-08-30 06:00:00|29628.5|29578.5|29618.3|29568.3|29634.5|29598.9|29616.5|29566.5|564
1630303500000|2021-08-30 06:05:00|29617.4|29567.4|29618.7|29568.7|29620.6|29584.1|29601.2|29563.3|358
1630303800000|2021-08-30 06:10:00|29618.5|29568.5|29622.5|29572.5|29623.9|29588.2|29606.9|29566.5|445
1630304100000|2021-08-30 06:15:00|29622.3|29572.3|29616.5|29566.5|29622.8|29572.8|29613.2|29563.2|446
1630304400000|2021-08-30 06:20:00|29616.3|29566.3|29615.1|29565.1|29618.9|29568.9|29613.1|29563.1|319
1630304700000|2021-08-30 06:25:00|29614.8|29564.8|29616|29566|29620.3|29570.3|29613.8|29563.8|434
1630305000000|2021-08-30 06:30:00|29615.7|29565.7|29622.7|29572.7|29625.1|29586.2|29606.2|29561.1|354
1630305300000|2021-08-30 06:35:00|29622.4|29572.4|29619.8|29599.8|29635.2|29600.8|29609.3|29572.3|458
1630305600000|2021-08-30 06:40:00|29619.2|29599.2|29627.5|29577.5|29653.1|29603.1|29609.4|29574.2|650
1630305900000|2021-08-30 06:45:00|29628.1|29578.1|29631.7|29581.7|29646|29598|29607.4|29573.9|676
1630306200000|2021-08-30 06:50:00|29632.4|29582.4|29614.6|29594.6|29635.6|29595.5|29607.5|29573.6|438
1630306500000|2021-08-30 06:55:00|29612.2|29592.2|29609.2|29589.2|29631.9|29596.8|29608.1|29573.6|531
1630306800000|2021-08-30 07:00:00|29609|29589|29632.9|29582.9|29634.7|29597|29608.1|29574.6|621
1630307100000|2021-08-30 07:05:00|29632.8|29582.8|29634.8|29584.8|29636.8|29598.2|29608.1|29573.3|694
1630307400000|2021-08-30 07:10:00|29636.1|29586.1|29629.7|29579.7|29650.2|29613.6|29611.3|29573.8|607
1630307700000|2021-08-30 07:15:00|29629.8|29579.8|29633.5|29583.5|29635.6|29585.6|29619.6|29569.6|576
1630308000000|2021-08-30 07:20:00|29633.3|29583.3|29635.5|29585.5|29636.9|29586.9|29629|29579|535
1630308300000|2021-08-30 07:25:00|29635.6|29585.6|29629.9|29579.9|29636|29586|29625.8|29575.8|522
1630308600000|2021-08-30 07:30:00|29629.7|29579.7|29619.2|29569.2|29633.6|29583.6|29618.9|29568.9|477
1630308900000|2021-08-30 07:35:00|29619.3|29569.3|29581.2|29561.2|29621.4|29571.4|29578.6|29536.3|642
1630309200000|2021-08-30 07:40:00|29581.5|29561.5|29568.3|29548.3|29595.1|29561.8|29566.5|29528.7|485
1630309500000|2021-08-30 07:45:00|29568.7|29548.7|29577.7|29527.7|29582.4|29549.6|29560.3|29521|512
1630309800000|2021-08-30 07:50:00|29577.4|29527.4|29575|29525|29585.8|29544.1|29561.4|29519.3|573
1630310100000|2021-08-30 07:55:00|29574.4|29524.4|29572.3|29522.3|29582.1|29543|29561.2|29519.9|494
1630310400000|2021-08-30 08:00:00|29572.6|29522.6|29582.5|29532.5|29586.6|29546.3|29562.9|29522.4|456
1630310700000|2021-08-30 08:05:00|29581.9|29531.9|29588.2|29538.2|29593.8|29556.8|29568.9|29530.2|658
1630311000000|2021-08-30 08:10:00|29588.5|29538.5|29583.7|29533.7|29590.1|29550.6|29570.6|29532|578
1630311300000|2021-08-30 08:15:00|29583.3|29533.3|29559.5|29539.5|29584.8|29555.5|29557.1|29523.6|494
1630311600000|2021-08-30 08:20:00|29558|29538|29554|29534|29569.3|29541.4|29547.3|29513.5|622
1630311900000|2021-08-30 08:25:00|29555.2|29535.2|29557.6|29507.6|29570.1|29538.5|29543|29507.6|528
1630312200000|2021-08-30 08:30:00|29558.8|29508.8|29551.9|29501.9|29559|29525.8|29525.8|29488.9|494
1630312500000|2021-08-30 08:35:00|29551.8|29501.8|29528.9|29478.9|29559.8|29523.9|29524.5|29474.5|513
1630312800000|2021-08-30 08:40:00|29529|29479|29520.5|29500.5|29535.2|29500.5|29514.7|29475.1|483
1630313100000|2021-08-30 08:45:00|29519.6|29499.6|29544.5|29494.5|29554.4|29517.6|29519.3|29485.3|486
1630313400000|2021-08-30 08:50:00|29544.6|29494.6|29540.8|29490.8|29559.7|29523.2|29518.8|29479.9|628
1630313700000|2021-08-30 08:55:00|29541|29491|29540.1|29490.1|29542.8|29506.2|29525|29482.5|461
1630314000000|2021-08-30 09:00:00|29540.3|29490.3|29544.6|29494.6|29550.1|29514.9|29522.5|29484.3|585
1630314300000|2021-08-30 09:05:00|29544.9|29494.9|29535.7|29485.7|29550.7|29517.6|29529.2|29484.3|495
1630314600000|2021-08-30 09:10:00|29536.3|29486.3|29537.4|29487.4|29538.6|29499.6|29516.7|29480|441
1630314900000|2021-08-30 09:15:00|29537.6|29487.6|29536.8|29486.8|29538.3|29495.7|29512.1|29473.5|480
1630315200000|2021-08-30 09:20:00|29537.1|29487.1|29519.8|29469.8|29538.2|29490.4|29484.1|29453.3|564
1630315500000|2021-08-30 09:25:00|29520.3|29470.3|29509.6|29459.6|29527.5|29493.1|29492|29456.8|465
1630315800000|2021-08-30 09:30:00|29509.5|29459.5|29507|29457|29516.1|29481.5|29491|29454.3|424
1630316100000|2021-08-30 09:35:00|29506.6|29456.6|29511.5|29461.5|29512|29476.8|29492.1|29453.2|470
1630316400000|2021-08-30 09:40:00|29511.1|29461.1|29515.7|29465.7|29516.9|29479.9|29492.6|29456.5|383
1630316700000|2021-08-30 09:45:00|29517|29467|29512.1|29462.1|29519.7|29479.6|29494.6|29459.3|474
1630317000000|2021-08-30 09:50:00|29512|29462|29499.3|29479.3|29514.7|29479.6|29494.8|29459|450
1630317300000|2021-08-30 09:55:00|29499.1|29479.1|29512.9|29462.9|29515.9|29480|29495.8|29455.9|479
1630317600000|2021-08-30 10:00:00|29513|29463|29514.9|29464.9|29517.9|29480.8|29499.2|29461.7|463
1630317900000|2021-08-30 10:05:00|29514.3|29464.3|29518.4|29468.4|29521.7|29484.9|29499.1|29458|562
1630318200000|2021-08-30 10:10:00|29518.7|29468.7|29518.9|29468.9|29520.1|29484.5|29493.7|29459.8|506
1630318500000|2021-08-30 10:15:00|29518.4|29468.4|29516.8|29466.8|29521|29486.2|29499.9|29465.2|380
1630318800000|2021-08-30 10:20:00|29517|29467|29521.8|29471.8|29522.6|29472.6|29513.2|29463.2|392
1630319100000|2021-08-30 10:25:00|29521.5|29471.5|29528.6|29508.6|29545.1|29513.2|29499.7|29461.5|480
1630319400000|2021-08-30 10:30:00|29528.7|29508.7|29528.3|29508.3|29542.6|29509.4|29519.6|29483.2|554
1630319700000|2021-08-30 10:35:00|29528.2|29508.2|29527.4|29507.4|29546.8|29512.1|29524.6|29489.7|494
1630320000000|2021-08-30 10:40:00|29527.3|29507.3|29530.4|29510.4|29547|29512.3|29525.9|29491.3|403
1630320300000|2021-08-30 10:45:00|29530.8|29510.8|29534.6|29514.6|29553.7|29517.4|29526.9|29491.5|417
1630320600000|2021-08-30 10:50:00|29534.7|29514.7|29533.4|29513.4|29554.5|29518.1|29532|29497.6|436
1630320900000|2021-08-30 10:55:00|29532.3|29512.3|29547.3|29497.3|29552.2|29515.8|29532.1|29496.4|459
1630321200000|2021-08-30 11:00:00|29547.6|29497.6|29552.5|29502.5|29552.5|29517.9|29531.5|29497|424
1630321500000|2021-08-30 11:05:00|29552.1|29502.1|29529.2|29509.2|29552.1|29517.7|29527.9|29493|412
1630321800000|2021-08-30 11:10:00|29529.1|29509.1|29547.1|29497.1|29549|29513|29528|29492.3|467
1630322100000|2021-08-30 11:15:00|29547.2|29497.2|29562.8|29512.8|29565.8|29530.1|29532.6|29496.9|498
1630322400000|2021-08-30 11:20:00|29563.1|29513.1|29555.5|29505.5|29564.5|29524.4|29539.7|29503.6|406
1630322700000|2021-08-30 11:25:00|29555.2|29505.2|29545.9|29495.9|29559.1|29522.1|29534.7|29494.9|416
1630323000000|2021-08-30 11:30:00|29543.5|29493.5|29549.1|29499.1|29552.5|29512.9|29532.9|29493.5|380
1630323300000|2021-08-30 11:35:00|29549.3|29499.3|29544.4|29494.4|29549.3|29513.1|29525.3|29489.8|430
1630323600000|2021-08-30 11:40:00|29544.9|29494.9|29532.3|29512.3|29548.2|29512.6|29526|29490.6|442
1630323900000|2021-08-30 11:45:00|29531.9|29511.9|29544.7|29494.7|29546.1|29512.3|29522.4|29487|443
1630324200000|2021-08-30 11:50:00|29545.2|29495.2|29534.1|29514.1|29557.6|29521.2|29526|29489.9|458
1630324500000|2021-08-30 11:55:00|29534.3|29514.3|29527.9|29507.9|29553|29518|29526.2|29493.1|605
1630324800000|2021-08-30 12:00:00|29528|29508|29524.4|29504.4|29549.2|29517.3|29523|29496.3|532
1630325100000|2021-08-30 12:05:00|29525.2|29505.2|29529.5|29509.5|29530.8|29510.8|29520.9|29500.9|473
1630325400000|2021-08-30 12:10:00|29529.8|29509.8|29522.4|29502.4|29547.3|29512.5|29517.3|29496.2|555
1630325700000|2021-08-30 12:15:00|29521.9|29501.9|29527.8|29507.8|29541.8|29508.1|29520.8|29488.7|598
1630326000000|2021-08-30 12:20:00|29526.9|29506.9|29530|29510|29552|29516.8|29526.8|29502|495
1630326300000|2021-08-30 12:25:00|29530.1|29510.1|29528.9|29508.9|29546.2|29513.6|29527.3|29494.7|574
1630326600000|2021-08-30 12:30:00|29529|29509|29530.1|29510.1|29535.9|29515.9|29527|29507|590
1630326900000|2021-08-30 12:35:00|29531.7|29511.7|29532.8|29512.8|29535.1|29515.1|29530.1|29510.1|485
1630327200000|2021-08-30 12:40:00|29532.4|29512.4|29537.4|29517.4|29539.9|29519.9|29529.4|29509.4|428
1630327500000|2021-08-30 12:45:00|29537.7|29517.7|29550.6|29530.6|29559.8|29532.1|29537.4|29508.9|462
1630327800000|2021-08-30 12:50:00|29552.1|29532.1|29549.5|29529.5|29577.2|29543|29546.7|29512.7|724
1630328100000|2021-08-30 12:55:00|29549.7|29529.7|29569.8|29549.8|29596.6|29561.2|29549.7|29520.6|799
1630328400000|2021-08-30 13:00:00|29569.3|29549.3|29562.7|29542.7|29597|29562.7|29562.5|29529.2|870
1630328700000|2021-08-30 13:05:00|29563.1|29543.1|29550.5|29530.5|29590.9|29558.9|29550.2|29515.8|714
1630329000000|2021-08-30 13:10:00|29550.9|29530.9|29533.1|29513.1|29568|29534.4|29531.7|29496.5|592
1630329300000|2021-08-30 13:15:00|29546|29496|29519.5|29499.5|29547.9|29513.9|29518.3|29487.2|713
1630329600000|2021-08-30 13:20:00|29519.7|29499.7|29501.8|29481.8|29529.2|29500.4|29500|29466.8|593
1630329900000|2021-08-30 13:25:00|29501.7|29481.7|29519.5|29469.5|29520.8|29487.1|29493|29459.7|741
1630330200000|2021-08-30 13:30:00|29502.5|29482.5|29527|29477|29530.6|29494.1|29499.6|29467.6|697
1630330500000|2021-08-30 13:35:00|29526.9|29476.9|29508.2|29488.2|29532.7|29496.8|29504.2|29469.1|670
1630330800000|2021-08-30 13:40:00|29508|29488|29506.7|29486.7|29523.5|29490.5|29501.9|29468.8|521
1630331100000|2021-08-30 13:45:00|29506.8|29486.8|29519.7|29469.7|29521.4|29487.2|29496.9|29464.9|577
1630331400000|2021-08-30 13:50:00|29519.9|29469.9|29517.2|29497.2|29535.7|29501.5|29503|29468.6|728
1630331700000|2021-08-30 13:55:00|29516.8|29496.8|29537.7|29487.7|29539.6|29504.3|29508.9|29475.8|779
1630332000000|2021-08-30 14:00:00|29537.8|29487.8|29517.9|29497.9|29543.3|29507.4|29513.4|29477.2|795
1630332300000|2021-08-30 14:05:00|29518|29498|29515.9|29495.9|29529.7|29499.2|29510.7|29479|640
1630332600000|2021-08-30 14:10:00|29515.6|29495.6|29524.8|29504.8|29527.6|29507.6|29511.5|29491.5|651
1630332900000|2021-08-30 14:15:00|29524|29504|29531|29511|29542.6|29522.6|29522.6|29502.6|621
1630333200000|2021-08-30 14:20:00|29530.7|29510.7|29530.1|29510.1|29550.5|29518|29525.9|29497.4|647
1630333500000|2021-08-30 14:25:00|29529.4|29509.4|29524.8|29504.8|29540.3|29510.2|29517.2|29485.5|648
1630333800000|2021-08-30 14:30:00|29525.1|29505.1|29527.8|29507.8|29532.8|29512.8|29522.7|29502.7|595
1630334100000|2021-08-30 14:35:00|29527.9|29507.9|29525.4|29505.4|29549.5|29510.8|29515.3|29492.2|534
1630334400000|2021-08-30 14:40:00|29525.5|29505.5|29512.8|29492.8|29539.8|29505.5|29510.7|29475.8|637
1630334700000|2021-08-30 14:45:00|29513.2|29493.2|29521.8|29471.8|29529.8|29494.6|29504|29469.4|652
1630335000000|2021-08-30 14:50:00|29522.4|29472.4|29510|29460|29523.8|29488.3|29493.6|29456.5|682
1630335300000|2021-08-30 14:55:00|29510.5|29460.5|29484.5|29464.5|29510.5|29476.1|29483|29448.7|666
1630335600000|2021-08-30 15:00:00|29485.2|29465.2|29492.1|29472.1|29507.2|29473.8|29482.8|29447.3|656
1630335900000|2021-08-30 15:05:00|29492.4|29472.4|29507|29457|29508.6|29473.1|29487.2|29451.6|452
1630336200000|2021-08-30 15:10:00|29507.5|29457.5|29505.7|29455.7|29510.9|29474.5|29489|29454.4|467
1630336500000|2021-08-30 15:15:00|29505.2|29455.2|29505.5|29455.5|29507.5|29472.1|29484.7|29449.2|437
1630336800000|2021-08-30 15:20:00|29504|29454|29505.8|29455.8|29506.1|29471.4|29487.7|29452.4|333
1630337100000|2021-08-30 15:25:00|29505.7|29455.7|29513.7|29463.7|29515.6|29480.3|29492.8|29455.7|420
1630337400000|2021-08-30 15:30:00|29513.5|29463.5|29500.7|29480.7|29516.4|29482.3|29495.4|29460.4|425
1630337700000|2021-08-30 15:35:00|29500.9|29480.9|29517.8|29467.8|29519.7|29485.8|29500|29464.9|393
1630338000000|2021-08-30 15:40:00|29517.7|29467.7|29534.4|29484.4|29543|29502.1|29504.3|29467.7|563
1630338300000|2021-08-30 15:45:00|29534.3|29484.3|29531.9|29481.9|29536|29486|29528.5|29478.5|440
1630338600000|2021-08-30 15:50:00|29530.9|29480.9|29529.7|29479.7|29533.9|29483.9|29526.5|29476.5|465
1630338900000|2021-08-30 15:55:00|29529.2|29479.2|29525.1|29475.1|29531.4|29489.2|29507.4|29472.5|471
1630339200000|2021-08-30 16:00:00|29525.5|29475.5|29523|29473|29529.6|29492.5|29509.7|29473|455
1630339500000|2021-08-30 16:05:00|29522.9|29472.9|29519.9|29469.9|29527.1|29489.9|29503.4|29468.3|488
1630339800000|2021-08-30 16:10:00|29520.2|29470.2|29504.6|29484.6|29520.3|29489.5|29501.5|29469.8|360
1630340100000|2021-08-30 16:15:00|29504.7|29484.7|29507.7|29487.7|29517.8|29488.5|29501.1|29466|332
1630340400000|2021-08-30 16:20:00|29507.6|29487.6|29506.1|29486.1|29522.8|29489.6|29502.7|29471|381
1630340700000|2021-08-30 16:25:00|29506|29486|29506.7|29486.7|29509.4|29489.4|29504.8|29484.8|382
1630341000000|2021-08-30 16:30:00|29504.3|29484.3|29505.5|29485.5|29519.4|29486.8|29502.7|29468.5|317
1630341300000|2021-08-30 16:35:00|29505.4|29485.4|29506.2|29486.2|29521|29487.3|29503.1|29469.8|294
1630341600000|2021-08-30 16:40:00|29506.1|29486.1|29516.9|29466.9|29520.7|29486.5|29502.7|29465.9|279
1630341900000|2021-08-30 16:45:00|29517|29467|29502|29482|29518.1|29483.6|29500.2|29464.6|317
1630342200000|2021-08-30 16:50:00|29501.7|29481.7|29498.3|29478.3|29518|29482.7|29497.4|29462.7|245
1630342500000|2021-08-30 16:55:00|29498.4|29478.4|29512|29462|29514.9|29479.6|29497.4|29461|281
1630342800000|2021-08-30 17:00:00|29511.7|29461.7|29516.2|29466.2|29516.8|29478.3|29495.2|29459.2|319
1630343100000|2021-08-30 17:05:00|29516|29466|29513.7|29463.7|29517|29481.4|29497.1|29462.4|294
1630343400000|2021-08-30 17:10:00|29513.3|29463.3|29511.7|29461.7|29514.1|29478|29496.5|29460|279
1630343700000|2021-08-30 17:15:00|29511.5|29461.5|29497.7|29477.7|29516.5|29481|29497.6|29460.9|257
1630344000000|2021-08-30 17:20:00|29498|29478|29500.7|29480.7|29516.1|29480.7|29496.7|29461.7|249
1630344300000|2021-08-30 17:25:00|29500.3|29480.3|29510.8|29460.8|29514.5|29481.2|29496.5|29459.4|259
1630344600000|2021-08-30 17:30:00|29510.9|29460.9|29494.6|29474.6|29512.6|29477.6|29492.7|29459|219
1630344900000|2021-08-30 17:35:00|29494.2|29474.2|29495.3|29475.3|29510.1|29475.5|29493.8|29457.9|213
1630345200000|2021-08-30 17:40:00|29495|29475|29497.6|29477.6|29513.8|29479|29494|29461.2|306
1630345500000|2021-08-30 17:45:00|29497.7|29477.7|29498.2|29478.2|29500|29480|29496.5|29476.5|258
1630345800000|2021-08-30 17:50:00|29498.7|29478.7|29498.6|29478.6|29515.6|29480.1|29496.7|29460.9|286
1630346100000|2021-08-30 17:55:00|29498.4|29478.4|29513.1|29463.1|29514.2|29479.5|29497|29461.8|264
1630346400000|2021-08-30 18:00:00|29512.2|29462.2|29498.7|29478.7|29513.1|29481.4|29496.1|29462.1|352
1630346700000|2021-08-30 18:05:00|29498.5|29478.5|29512.2|29462.2|29514.7|29481.4|29497.5|29460.3|318
1630347000000|2021-08-30 18:10:00|29511.6|29461.6|29511.5|29461.5|29514.4|29478|29496.2|29458.5|275
1630347300000|2021-08-30 18:15:00|29511.2|29461.2|29512.5|29462.5|29513.8|29463.8|29509.7|29459.7|234
1630347600000|2021-08-30 18:20:00|29511.7|29461.7|29513.2|29463.2|29513.5|29463.5|29506.4|29456.4|308
1630347900000|2021-08-30 18:25:00|29513.5|29463.5|29510.4|29460.4|29514.3|29464.3|29508.7|29458.7|273
1630348200000|2021-08-30 18:30:00|29510.7|29460.7|29513.2|29463.2|29514.2|29464.2|29509.9|29459.9|310
1630348500000|2021-08-30 18:35:00|29513.1|29463.1|29511.1|29461.1|29514|29476.2|29494.3|29458|313
1630348800000|2021-08-30 18:40:00|29514|29464|29508.3|29458.3|29514|29464|29507.1|29457.1|278
1630349100000|2021-08-30 18:45:00|29508.5|29458.5|29503.9|29453.9|29509.8|29459.8|29502.9|29452.9|295
1630349400000|2021-08-30 18:50:00|29503.4|29453.4|29503.8|29453.8|29507.9|29457.9|29501.7|29451.7|364
1630349700000|2021-08-30 18:55:00|29503.6|29453.6|29498.8|29448.8|29504.3|29467.5|29484.5|29446.4|423
1630350000000|2021-08-30 19:00:00|29498.1|29448.1|29491|29471|29506.5|29472|29484.4|29448.1|373
1630350300000|2021-08-30 19:05:00|29490.6|29470.6|29508.4|29458.4|29510.4|29475.1|29489.7|29454.9|341
1630350600000|2021-08-30 19:10:00|29508.5|29458.5|29495.1|29475.1|29512.3|29476.6|29492.3|29456.3|292
1630350900000|2021-08-30 19:15:00|29494.6|29474.6|29496.1|29476.1|29512.8|29478.1|29493.5|29458.1|264
1630351200000|2021-08-30 19:20:00|29495.9|29475.9|29511.3|29461.3|29514.2|29479.5|29495.9|29460|222
1630351500000|2021-08-30 19:25:00|29511.5|29461.5|29507.7|29457.7|29512.3|29477.5|29495.9|29456.1|331
1630351800000|2021-08-30 19:30:00|29507.6|29457.6|29509.1|29459.1|29509.1|29472.2|29491.9|29453.9|333
1630352100000|2021-08-30 19:35:00|29508.8|29458.8|29510.2|29460.2|29511.9|29461.9|29507.8|29457.8|243
1630352400000|2021-08-30 19:40:00|29510.1|29460.1|29511|29461|29512.5|29476.5|29495.1|29459|312
1630352700000|2021-08-30 19:45:00|29510.9|29460.9|29508.9|29458.9|29512.4|29462.4|29507.9|29457.9|298
1630353000000|2021-08-30 19:50:00|29508.8|29458.8|29509.6|29459.6|29511.4|29461.4|29507.2|29457.2|303
1630353300000|2021-08-30 19:55:00|29509.7|29459.7|29574.8|29492.7|29576.3|29496.7|29507.7|29457.7|352
1630353600000|2021-08-30 20:00:00|29575.6|29487.1|29562.4|29512.4|29592|29514.8|29557.2|29487.1|494
1630353900000|2021-08-30 20:05:00|29561.4|29511.4|29554.2|29504.2|29568.6|29518.6|29547.4|29497.4|494
1630354200000|2021-08-30 20:10:00|29555.8|29505.8|29557.2|29507.2|29564.2|29514.2|29541.5|29491.5|625
1630354500000|2021-08-30 20:15:00|29557.4|29507.4|29560.9|29510.9|29568.4|29515.4|29544.3|29494.3|591
1630354800000|2021-08-30 20:20:00|29561.1|29511.1|29554.5|29504.5|29564|29514|29543.4|29493.4|538
1630355100000|2021-08-30 20:25:00|29556.1|29506.1|29550.9|29500.9|29568.8|29518.8|29544|29494|487
1630355400000|2021-08-30 20:30:00|29548.9|29498.9|29554.1|29504.1|29555.6|29505.6|29536|29485|359
1630355700000|2021-08-30 20:35:00|29554|29504|29555.6|29505.6|29556.7|29506.7|29548.5|29498.5|211
1630356000000|2021-08-30 20:40:00|29555.5|29505.5|29555.4|29505.4|29559.5|29509.5|29548.9|29498.9|141
1630356300000|2021-08-30 20:45:00|29552.1|29502.1|29551.7|29501.7|29552.8|29502.8|29541.9|29491.9|232
1630356600000|2021-08-30 20:50:00|29551.6|29501.6|29577.8|29492.9|29596.8|29504.8|29539.5|29483.8|265
1630356900000|2021-08-30 20:55:00|29577.9|29492.4|29550.8|29493.2|29588.2|29514.4|29547.3|29470.7|320
1630357200000|2021-08-30 21:00:00|29552.7|29478.8|29541.1|29474.4|29569.3|29480.8|29540.3|29447|69
1630357500000|2021-08-30 21:05:00|29533.8|29462.5|29549.5|29473.2|29568.9|29484|29525.9|29447|116
1630357800000|2021-08-30 21:10:00|29561|29471.9|29554.2|29451.9|29566.4|29478|29529|29449.1|180
1630358100000|2021-08-30 21:15:00|29555|29454.4|29548.9|29472.3|29565.1|29480.1|29529|29450.1|143
1630358400000|2021-08-30 21:20:00|29556|29464.2|29551.1|29456.5|29564.8|29481.8|29529|29453|144
1630358700000|2021-08-30 21:25:00|29556.9|29449.9|29541|29467.4|29562|29481.9|29532.8|29449.9|165
1630359000000|2021-08-30 21:30:00|29537.8|29471.7|29539.7|29470.1|29556.6|29482.1|29530.5|29450.9|322
1630359300000|2021-08-30 21:35:00|29539.8|29468.2|29530.9|29473.9|29558.4|29480|29528.2|29451.4|270
1630359600000|2021-08-30 21:40:00|29535.8|29477.2|29540.6|29465.9|29552.9|29483.4|29526.7|29454.2|459
1630359900000|2021-08-30 21:45:00|29538.9|29453.7|29539.3|29470.4|29558.1|29485|29530.6|29438.1|225
1630360200000|2021-08-30 21:50:00|29538.9|29470.3|29543.7|29454.8|29556.2|29475|29527.5|29443.7|236
1630360500000|2021-08-30 21:55:00|29541.8|29458.1|29540.4|29474.9|29552.2|29477.3|29530|29431.7|255
1630360800000|2021-08-30 22:00:00|29532.4|29469.4|29541.7|29472.6|29550.9|29484.4|29523.8|29451|313
1630361100000|2021-08-30 22:05:00|29533.1|29462.6|29535.9|29478.5|29550.4|29484.2|29527.5|29450.4|155
1630361400000|2021-08-30 22:10:00|29535.3|29478.2|29536.3|29463.2|29542.6|29484.9|29525.9|29452.7|199
1630361700000|2021-08-30 22:15:00|29542.1|29477.8|29533.9|29481.8|29543.1|29487.1|29525.1|29460.5|151
1630362000000|2021-08-30 22:20:00|29534|29480.3|29527.2|29475.8|29537|29487|29525.7|29459.1|112
1630362300000|2021-08-30 22:25:00|29532.6|29480.1|29531.3|29480.4|29537.2|29487.2|29525.6|29458.1|146
1630362600000|2021-08-30 22:30:00|29530.7|29478.6|29532.8|29482.8|29537.3|29487.3|29525.8|29463.6|153
1630362900000|2021-08-30 22:35:00|29534.2|29484.2|29535.7|29485.7|29539.4|29489.4|29526.6|29466.5|149
1630363200000|2021-08-30 22:40:00|29534.6|29484.6|29533.5|29479.1|29539.4|29489.4|29527.8|29457.4|138
1630363500000|2021-08-30 22:45:00|29534.4|29479.2|29535.5|29481.8|29538.6|29488.6|29527.5|29456.6|155
1630363800000|2021-08-30 22:50:00|29530.8|29478.3|29534|29480.1|29540.1|29490.1|29528.9|29476.4|145
1630364100000|2021-08-30 22:55:00|29534.7|29478|29537.5|29487.5|29540.3|29490.3|29528|29476.4|165
1630364400000|2021-08-30 23:00:00|29534.1|29482.6|29530.9|29476.3|29535.3|29485.1|29528.7|29471.6|369
1630364700000|2021-08-30 23:05:00|29530.7|29474.5|29533.9|29483.9|29536.7|29486.7|29528.9|29472.7|308
1630365000000|2021-08-30 23:10:00|29533.8|29481.7|29534.8|29476.5|29538|29488|29532.3|29474.3|221
1630365300000|2021-08-30 23:15:00|29535.7|29483.4|29536.7|29485.7|29539.3|29489.3|29535.1|29477.9|301
1630365600000|2021-08-30 23:20:00|29537.1|29484.9|29536.9|29485.8|29539.7|29487.7|29535|29477.9|239
1630365900000|2021-08-30 23:25:00|29537.1|29487.1|29536.8|29483|29539.4|29489.4|29534|29471.6|307
1630366200000|2021-08-30 23:30:00|29534.9|29483.4|29538.2|29486.4|29542.7|29492.7|29532.5|29473|278
1630366500000|2021-08-30 23:35:00|29537.8|29485.9|29537.1|29485.3|29543.9|29492.7|29534.2|29476.5|238
1630366800000|2021-08-30 23:40:00|29536.9|29485|29538.9|29488.9|29543.5|29493.5|29534.9|29476.6|208
1630367100000|2021-08-30 23:45:00|29538.2|29488.2|29540|29490|29541.3|29491.3|29532.4|29475.9|331
1630367400000|2021-08-30 23:50:00|29540.5|29490.5|29535.6|29483.2|29541.8|29491.8|29533.9|29480.1|327
1630367700000|2021-08-30 23:55:00|29534.7|29483|29536.4|29486.4|29542.4|29492.4|29532.4|29475.8|309
1630368000000|2021-08-31 00:00:00|29537.3|29484.2|29531.3|29481.3|29541.4|29491.4|29531.3|29481.3|430
1630368300000|2021-08-31 00:05:00|29532.2|29482.2|29532.2|29482.2|29538.9|29488.9|29528|29478|282
1630368600000|2021-08-31 00:10:00|29531.3|29481.3|29534.9|29484.9|29538.8|29488.8|29526|29476|336
1630368900000|2021-08-31 00:15:00|29535.4|29485.4|29531.3|29481.3|29539.5|29489.5|29526.2|29476.2|413
1630369200000|2021-08-31 00:20:00|29531|29481|29539.5|29489.5|29544.6|29494.6|29531|29481|458
1630369500000|2021-08-31 00:25:00|29539.8|29489.8|29536.3|29486.3|29540.9|29490.9|29532.8|29482.8|386
1630369800000|2021-08-31 00:30:00|29536.5|29486.5|29541.2|29491.2|29544.2|29494.2|29532.4|29482.4|336
1630370100000|2021-08-31 00:35:00|29541.8|29491.8|29537.8|29487.8|29544.3|29494.3|29534|29484|272
1630370400000|2021-08-31 00:40:00|29538|29488|29541|29491|29543.2|29493.2|29534.6|29484.6|245
1630370700000|2021-08-31 00:45:00|29539.7|29489.7|29540.5|29490.5|29542.7|29492.7|29535|29485|282
1630371000000|2021-08-31 00:50:00|29540.6|29490.6|29534.7|29484.7|29540.6|29490.6|29530.3|29480.3|372
1630371300000|2021-08-31 00:55:00|29532.7|29482.7|29531.8|29481.8|29538.1|29488.1|29527.5|29477.5|453
1630371600000|2021-08-31 01:00:00|29532.1|29482.1|29533.7|29483.7|29541.9|29491.9|29529.3|29479.3|491
1630371900000|2021-08-31 01:05:00|29533.9|29483.9|29534.3|29484.3|29540.7|29490.7|29531.4|29481.4|303
1630372200000|2021-08-31 01:10:00|29534.6|29484.6|29529.7|29479.7|29539|29489|29527.8|29477.8|407
1630372500000|2021-08-31 01:15:00|29529.3|29479.3|29530.4|29480.4|29534.9|29484.9|29527.3|29477.3|342
1630372800000|2021-08-31 01:20:00|29530.9|29480.9|29526.4|29476.4|29532|29482|29522.1|29472.1|369
1630373100000|2021-08-31 01:25:00|29527.5|29477.5|29524.8|29474.8|29529.9|29479.9|29519.8|29469.8|408
1630373400000|2021-08-31 01:30:00|29524.1|29474.1|29520.3|29470.3|29527.6|29477.6|29517|29467|402
1630373700000|2021-08-31 01:35:00|29519.6|29469.6|29527.1|29477.1|29527.8|29477.8|29518.4|29468.4|474
1630374000000|2021-08-31 01:40:00|29527|29477|29529.6|29479.6|29531.3|29481.3|29522.9|29472.9|392
1630374300000|2021-08-31 01:45:00|29528.1|29478.1|29530.5|29480.5|29533.2|29483.2|29525.6|29475.6|282
1630374600000|2021-08-31 01:50:00|29531.1|29481.1|29528.2|29478.2|29532.2|29482.2|29524.7|29474.7|359
1630374900000|2021-08-31 01:55:00|29529.6|29479.6|29528.3|29478.3|29531.1|29481.1|29524.6|29474.6|323
1630375200000|2021-08-31 02:00:00|29528.2|29478.2|29528.6|29478.6|29530.8|29480.8|29524.3|29474.3|352
1630375500000|2021-08-31 02:05:00|29528.9|29478.9|29522.5|29472.5|29532.5|29482.5|29520.6|29470.6|293
1630375800000|2021-08-31 02:10:00|29522|29472|29521.8|29471.8|29525.5|29475.5|29519.9|29469.9|309
1630376100000|2021-08-31 02:15:00|29521.5|29471.5|29522.9|29472.9|29525.2|29475.2|29520.4|29470.4|351
1630376400000|2021-08-31 02:20:00|29522.6|29472.6|29521.2|29471.2|29524.6|29474.6|29518.1|29468.1|361
1630376700000|2021-08-31 02:25:00|29521.1|29471.1|29517.5|29467.5|29524.8|29474.8|29516.9|29466.9|348
1630377000000|2021-08-31 02:30:00|29517.3|29467.3|29518.8|29468.8|29522.7|29472.7|29514.5|29464.5|333
1630377300000|2021-08-31 02:35:00|29518|29468|29520.1|29470.1|29521.8|29471.8|29515.1|29465.1|270
1630377600000|2021-08-31 02:40:00|29520.2|29470.2|29519.4|29469.4|29520.2|29470.2|29509.5|29459.5|266
1630377900000|2021-08-31 02:45:00|29520.1|29470.1|29519.6|29469.6|29521.5|29471.5|29514.7|29464.7|271
1630378200000|2021-08-31 02:50:00|29519.7|29469.7|29521.5|29471.5|29524.4|29474.4|29516|29466|243
1630378500000|2021-08-31 02:55:00|29521.6|29471.6|29514.6|29464.6|29526|29476|29511.7|29461.7|367
1630378800000|2021-08-31 03:00:00|29515.3|29465.3|29514.8|29464.8|29521.1|29471.1|29511.5|29461.5|379
1630379100000|2021-08-31 03:05:00|29515.7|29465.7|29513|29463|29518.4|29468.4|29507.6|29457.6|338
1630379400000|2021-08-31 03:10:00|29512.9|29462.9|29511.3|29461.3|29514.9|29464.9|29509.2|29459.2|343
1630379700000|2021-08-31 03:15:00|29512.3|29462.3|29504.8|29454.8|29512.7|29462.7|29502.4|29452.4|383
1630380000000|2021-08-31 03:20:00|29503.4|29453.4|29498.2|29448.2|29508.3|29458.3|29496.4|29446.4|379
1630380300000|2021-08-31 03:25:00|29496.8|29446.8|29499.4|29449.4|29504.4|29454.4|29496.5|29446.5|392
1630380600000|2021-08-31 03:30:00|29498.3|29448.3|29501.1|29451.1|29504.4|29454.4|29496.1|29446.1|331
1630380900000|2021-08-31 03:35:00|29499.9|29449.9|29496.1|29446.1|29503.4|29453.4|29491.8|29441.8|374
1630381200000|2021-08-31 03:40:00|29495.3|29445.3|29494.2|29444.2|29498.7|29448.7|29491.4|29441.4|307
1630381500000|2021-08-31 03:45:00|29495.6|29445.6|29489.7|29439.7|29496.9|29446.9|29488.1|29438.1|367
1630381800000|2021-08-31 03:50:00|29489.5|29439.5|29484|29434|29490|29440|29480.5|29430.5|444
1630382100000|2021-08-31 03:55:00|29484.2|29434.2|29482.5|29432.5|29487.3|29437.3|29478.9|29428.9|426
1630382400000|2021-08-31 04:00:00|29482.8|29432.8|29487.3|29437.3|29488.4|29438.4|29480.9|29430.9|409
1630382700000|2021-08-31 04:05:00|29487.6|29437.6|29482.5|29432.5|29487.8|29437.8|29479.9|29429.9|357
1630383000000|2021-08-31 04:10:00|29482.6|29432.6|29483.1|29433.1|29487.1|29437.1|29478.5|29428.5|350
1630383300000|2021-08-31 04:15:00|29483|29433|29471.2|29421.2|29486.7|29436.7|29467.4|29417.4|386
1630383600000|2021-08-31 04:20:00|29471.3|29421.3|29475.3|29425.3|29478.1|29428.1|29470|29420|350
1630383900000|2021-08-31 04:25:00|29475|29425|29478.6|29428.6|29480.6|29430.6|29470.4|29420.4|340
1630384200000|2021-08-31 04:30:00|29479|29429|29490.3|29440.3|29491.3|29441.3|29475.5|29425.5|437
1630384500000|2021-08-31 04:35:00|29488.9|29438.9|29490.1|29440.1|29493.6|29443.6|29484.2|29434.2|305
1630384800000|2021-08-31 04:40:00|29490.3|29440.3|29489.6|29439.6|29493.1|29443.1|29485|29435|297
1630385100000|2021-08-31 04:45:00|29489.7|29439.7|29490.4|29440.4|29491.7|29441.7|29484.1|29434.1|216
1630385400000|2021-08-31 04:50:00|29490.9|29440.9|29489.1|29439.1|29493.1|29443.1|29486|29436|257
1630385700000|2021-08-31 04:55:00|29491.1|29441.1|29489.7|29439.7|29495.3|29445.3|29486.6|29436.6|367
1630386000000|2021-08-31 05:00:00|29488.8|29438.8|29489.5|29439.5|29490.9|29440.9|29482.8|29432.8|446
1630386300000|2021-08-31 05:05:00|29488.7|29438.7|29487.4|29437.4|29489.9|29439.9|29483.3|29433.3|322
1630386600000|2021-08-31 05:10:00|29487.8|29437.8|29484.3|29434.3|29488.1|29438.1|29479.4|29429.4|429
1630386900000|2021-08-31 05:15:00|29483.7|29433.7|29478.9|29428.9|29485|29435|29478.9|29428.9|381
1630387200000|2021-08-31 05:20:00|29480.4|29430.4|29479.7|29429.7|29483.5|29433.5|29477.5|29427.5|352
1630387500000|2021-08-31 05:25:00|29481.1|29431.1|29480|29430|29482.5|29432.5|29476.8|29426.8|322
1630387800000|2021-08-31 05:30:00|29479.6|29429.6|29474.3|29424.3|29482.2|29432.2|29473.9|29423.9|419
1630388100000|2021-08-31 05:35:00|29474.4|29424.4|29474.4|29424.4|29476.2|29426.2|29470|29420|498
1630388400000|2021-08-31 05:40:00|29474.2|29424.2|29471.1|29421.1|29475.9|29425.9|29467|29417|528
1630388700000|2021-08-31 05:45:00|29469.3|29419.3|29469|29419|29473|29423|29466.7|29416.7|515
1630389000000|2021-08-31 05:50:00|29469.2|29419.2|29468.4|29418.4|29470.8|29420.8|29462.4|29412.4|471
1630389300000|2021-08-31 05:55:00|29468.3|29418.3|29441.7|29391.7|29468.3|29418.3|29440.3|29390.3|527
1630389600000|2021-08-31 06:00:00|29442.7|29392.7|29440.5|29390.5|29449.3|29399.3|29437.2|29387.2|614
1630389900000|2021-08-31 06:05:00|29440.2|29390.2|29424|29404|29441|29404.5|29418.4|29381.6|452
1630390200000|2021-08-31 06:10:00|29423.6|29403.6|29435.8|29385.8|29440.4|29405.1|29417.1|29382.9|498
1630390500000|2021-08-31 06:15:00|29435.5|29385.5|29425.6|29405.6|29450.6|29414.9|29412.9|29378.3|497
1630390800000|2021-08-31 06:20:00|29426.1|29406.1|29427|29407|29444.5|29408.2|29419.9|29388.9|411
1630391100000|2021-08-31 06:25:00|29427.6|29407.6|29430.3|29380.3|29445.1|29409.1|29416.4|29379.4|466
1630391400000|2021-08-31 06:30:00|29430.7|29380.7|29412.6|29392.6|29430.7|29395.3|29409.6|29377.1|432
1630391700000|2021-08-31 06:35:00|29412.7|29392.7|29411.7|29391.7|29431.2|29395.8|29410.3|29378.5|465
1630392000000|2021-08-31 06:40:00|29411.8|29391.8|29441.1|29391.1|29443.7|29408|29410.8|29380.6|483
1630392300000|2021-08-31 06:45:00|29442.3|29392.3|29443.2|29423.2|29445.6|29425.6|29425.2|29392|470
1630392600000|2021-08-31 06:50:00|29443.4|29423.4|29452.5|29432.5|29466.4|29434|29440.4|29415.4|522
1630392900000|2021-08-31 06:55:00|29452.2|29432.2|29450|29430|29461.5|29441.5|29450|29430|604
1630393200000|2021-08-31 07:00:00|29450.2|29430.2|29447.1|29427.1|29451|29431|29437.7|29417.7|647
1630393500000|2021-08-31 07:05:00|29447|29427|29462.8|29442.8|29471.5|29446.2|29445.9|29416.6|727
1630393800000|2021-08-31 07:10:00|29462.4|29442.4|29462.6|29442.6|29477.1|29457.1|29460.8|29440.8|661
1630394100000|2021-08-31 07:15:00|29461.1|29441.1|29466.1|29446.1|29468|29448|29441.5|29421.5|672
1630394400000|2021-08-31 07:20:00|29465.7|29445.7|29484.1|29464.1|29486.1|29466.1|29465.1|29445.1|634
1630394700000|2021-08-31 07:25:00|29484.4|29464.4|29485.6|29465.6|29486.7|29466.7|29477.4|29457.4|558
1630395000000|2021-08-31 07:30:00|29485.3|29465.3|29485|29465|29486.9|29466.9|29470.5|29450.5|588
1630395300000|2021-08-31 07:35:00|29485.1|29465.1|29483.5|29463.5|29488.3|29468.3|29472.9|29452.9|580
1630395600000|2021-08-31 07:40:00|29481.8|29461.8|29477.8|29457.8|29484.2|29464.2|29471.6|29451.6|642
1630395900000|2021-08-31 07:45:00|29477.9|29457.9|29478.9|29458.9|29482|29462|29472.7|29452.7|523
1630396200000|2021-08-31 07:50:00|29478.8|29458.8|29486.7|29466.7|29487.9|29467.9|29472.4|29452.4|614
1630396500000|2021-08-31 07:55:00|29488.6|29468.6|29485.3|29465.3|29494.2|29474.2|29477.6|29457.6|680
1630396800000|2021-08-31 08:00:00|29485.1|29465.1|29484.4|29464.4|29488.9|29468.9|29478.2|29458.2|626
1630397100000|2021-08-31 08:05:00|29484.7|29464.7|29482.8|29462.8|29490.7|29470.7|29479.5|29459.5|526
1630397400000|2021-08-31 08:10:00|29483.2|29463.2|29485.2|29465.2|29487.4|29467.4|29481.1|29461.1|503
1630397700000|2021-08-31 08:15:00|29485|29465|29494.7|29474.7|29496.5|29476.5|29484.3|29464.3|518
1630398000000|2021-08-31 08:20:00|29494.6|29474.6|29484.2|29464.2|29499.5|29479.5|29484.2|29464.2|538
1630398300000|2021-08-31 08:25:00|29483.5|29463.5|29460.1|29440.1|29483.5|29463.5|29453.9|29433.9|531
1630398600000|2021-08-31 08:30:00|29460|29440|29458.4|29438.4|29470.2|29450.2|29456.3|29436.3|582
1630398900000|2021-08-31 08:35:00|29458.6|29438.6|29458.3|29438.3|29467.4|29447.4|29457|29437|595
1630399200000|2021-08-31 08:40:00|29458.4|29438.4|29458.6|29438.6|29467|29447|29454.7|29434.7|685
1630399500000|2021-08-31 08:45:00|29458.9|29438.9|29479.3|29459.3|29479.3|29459.3|29456.5|29436.5|638
1630399800000|2021-08-31 08:50:00|29479.2|29459.2|29492.3|29472.3|29492.7|29472.7|29473.9|29453.9|639
1630400100000|2021-08-31 08:55:00|29492.6|29472.6|29507.5|29457.5|29513.3|29487.5|29489.5|29453.8|709
1630400400000|2021-08-31 09:00:00|29508.7|29458.7|29490|29470|29510.4|29472|29468.9|29435.5|760
1630400700000|2021-08-31 09:05:00|29490.3|29470.3|29474.8|29454.8|29494.5|29474.5|29474.2|29454.2|644
1630401000000|2021-08-31 09:10:00|29474.7|29454.7|29470.8|29450.8|29478|29458|29468.1|29448.1|582
1630401300000|2021-08-31 09:15:00|29470.9|29450.9|29506.8|29486.8|29529.1|29490.7|29470.9|29449.7|807
1630401600000|2021-08-31 09:20:00|29506.9|29486.9|29511.2|29491.2|29531.3|29502.9|29503.9|29470.9|772
1630401900000|2021-08-31 09:25:00|29510.5|29490.5|29542.6|29522.6|29549.6|29523.9|29504.8|29480.8|774
1630402200000|2021-08-31 09:30:00|29543.5|29523.5|29566.4|29546.4|29591.4|29555.8|29534.4|29501.8|840
1630402500000|2021-08-31 09:35:00|29569.3|29549.3|29567|29547|29585.6|29556.5|29561.9|29533.8|666
1630402800000|2021-08-31 09:40:00|29566.2|29546.2|29575|29555|29590.3|29559.6|29562.1|29531.5|788
1630403100000|2021-08-31 09:45:00|29574.6|29554.6|29576.6|29556.6|29597.8|29568.8|29572.3|29541.7|676
1630403400000|2021-08-31 09:50:00|29577.8|29557.8|29579.5|29559.5|29614.4|29587.2|29577.4|29557.4|699
1630403700000|2021-08-31 09:55:00|29580.5|29560.5|29590.9|29570.9|29608.1|29588.1|29577.3|29557.3|722
1630404000000|2021-08-31 10:00:00|29590.1|29570.1|29590.5|29570.5|29621.6|29590.4|29588.6|29538.6|708
1630404300000|2021-08-31 10:05:00|29590.4|29570.4|29571|29551|29591.3|29571.3|29568.8|29548.8|634
1630404600000|2021-08-31 10:10:00|29571.1|29551.1|29577.5|29557.5|29578.8|29558.8|29569.8|29549.8|460
1630404900000|2021-08-31 10:15:00|29576.9|29556.9|29552.9|29532.9|29576.9|29556.9|29545.5|29518.7|796
1630405200000|2021-08-31 10:20:00|29553.3|29533.3|29551.8|29531.8|29575.5|29545.8|29542.9|29514.2|821
1630405500000|2021-08-31 10:25:00|29551.6|29531.6|29533.7|29513.7|29555.7|29535.7|29520.1|29486.8|739
1630405800000|2021-08-31 10:30:00|29534.1|29514.1|29519.4|29499.4|29543.9|29514.1|29519.2|29482.8|641
1630406100000|2021-08-31 10:35:00|29519.8|29499.8|29519.4|29499.4|29524.3|29504.3|29516.4|29496.4|520
1630406400000|2021-08-31 10:40:00|29519.3|29499.3|29520.7|29500.7|29522.2|29502.2|29515.9|29495.9|412
1630406700000|2021-08-31 10:45:00|29520.6|29500.6|29517.7|29497.7|29534.7|29507.2|29498.8|29465.6|796
1630407000000|2021-08-31 10:50:00|29517.4|29497.4|29534.1|29514.1|29555.3|29528.1|29515.3|29484.1|990
1630407300000|2021-08-31 10:55:00|29533.9|29513.9|29523.4|29503.4|29540.4|29520.4|29523.4|29503.4|823
1630407600000|2021-08-31 11:00:00|29523.5|29503.5|29532.9|29512.9|29540.1|29520.1|29519.2|29499.2|854
1630407900000|2021-08-31 11:05:00|29532.8|29512.8|29511.7|29491.7|29533.2|29513.2|29511.2|29491.2|733
1630408200000|2021-08-31 11:10:00|29512|29492|29503.9|29483.9|29519.7|29498.3|29501.9|29467|718
1630408500000|2021-08-31 11:15:00|29504|29484|29488.4|29468.4|29514.2|29484.1|29486.6|29464.2|741
1630408800000|2021-08-31 11:20:00|29487.9|29467.9|29517.3|29467.3|29518.5|29488.8|29480.9|29460.9|685
1630409100000|2021-08-31 11:25:00|29517.2|29467.2|29495.9|29475.9|29524.4|29503|29492.3|29461.5|808
1630409400000|2021-08-31 11:30:00|29496.2|29476.2|29497.8|29477.8|29500.2|29480.2|29485.7|29465.7|756
1630409700000|2021-08-31 11:35:00|29498|29478|29500.4|29480.4|29516.4|29484.3|29488.3|29457.8|687
1630410000000|2021-08-31 11:40:00|29499.9|29479.9|29495.4|29475.4|29510.6|29481.1|29486.5|29454.8|733
1630410300000|2021-08-31 11:45:00|29495.3|29475.3|29490.6|29470.6|29508.6|29479.9|29490.3|29458.6|612
1630410600000|2021-08-31 11:50:00|29491.2|29471.2|29477.4|29457.4|29495.7|29473.9|29464.5|29435.9|718
1630410900000|2021-08-31 11:55:00|29477.2|29457.2|29482.1|29462.1|29491.7|29470.1|29472.8|29441.7|733
1630411200000|2021-08-31 12:00:00|29483.3|29463.3|29476.2|29456.2|29495.2|29475.2|29473.7|29453.7|742
1630411500000|2021-08-31 12:05:00|29476.3|29456.3|29471.3|29451.3|29488.4|29459.1|29457.3|29431.4|729
1630411800000|2021-08-31 12:10:00|29471|29451|29485.4|29465.4|29491.3|29467.8|29463|29441.3|626
1630412100000|2021-08-31 12:15:00|29485.7|29465.7|29470.2|29450.2|29485.8|29465.8|29469.8|29449.8|598
1630412400000|2021-08-31 12:20:00|29468.7|29448.7|29461.5|29441.5|29475|29455|29459.2|29439.2|755
1630412700000|2021-08-31 12:25:00|29461.8|29441.8|29464.2|29444.2|29465.4|29445.4|29458.5|29438.5|557
1630413000000|2021-08-31 12:30:00|29463.7|29443.7|29458.2|29438.2|29466.7|29446.7|29455.4|29435.4|650
1630413300000|2021-08-31 12:35:00|29457.8|29437.8|29476.4|29456.4|29478.5|29458.5|29455.4|29435.4|788
1630413600000|2021-08-31 12:40:00|29476.8|29456.8|29477.4|29457.4|29480.9|29460.9|29472.9|29452.9|693
1630413900000|2021-08-31 12:45:00|29478|29458|29473.4|29453.4|29486.1|29466.1|29472.8|29452.8|638
1630414200000|2021-08-31 12:50:00|29473.8|29453.8|29487.1|29467.1|29507.5|29476.3|29469.1|29448.4|716
1630414500000|2021-08-31 12:55:00|29487.4|29467.4|29479.2|29459.2|29494.8|29468.7|29472.3|29441.9|666
1630414800000|2021-08-31 13:00:00|29478|29458|29515.8|29495.8|29530.6|29496.6|29476.6|29442.7|812
1630415100000|2021-08-31 13:05:00|29527.4|29477.4|29547.9|29527.9|29550.7|29530.7|29512.9|29477.4|835
1630415400000|2021-08-31 13:10:00|29547.1|29527.1|29545.4|29525.4|29557.8|29531.2|29536.7|29503.3|788
1630415700000|2021-08-31 13:15:00|29545.3|29525.3|29580.4|29560.4|29592.4|29561.8|29545.3|29524.5|813
1630416000000|2021-08-31 13:20:00|29580.6|29560.6|29566.9|29546.9|29593.3|29560.6|29559.3|29527|755
1630416300000|2021-08-31 13:25:00|29567|29547|29572.9|29522.9|29578.5|29547.1|29550.4|29517.1|718
1630416600000|2021-08-31 13:30:00|29573.2|29523.2|29549.3|29529.3|29577.9|29543.9|29546.4|29512.5|767
1630416900000|2021-08-31 13:35:00|29549.5|29529.5|29557.1|29507.1|29564.9|29533.5|29538.7|29500.7|819
1630417200000|2021-08-31 13:40:00|29557.3|29507.3|29563.4|29513.4|29565.7|29530.8|29534.1|29496.1|838
1630417500000|2021-08-31 13:45:00|29562.4|29512.4|29560.9|29540.9|29577.1|29540.9|29545.2|29509.5|789
1630417800000|2021-08-31 13:50:00|29560.8|29540.8|29567.6|29547.6|29582.5|29548.8|29553.4|29521.7|716
1630418100000|2021-08-31 13:55:00|29568|29548|29579.9|29529.9|29590|29555.4|29562.9|29528.7|733
1630418400000|2021-08-31 14:00:00|29579.6|29529.6|29571.2|29551.2|29591.6|29557.3|29553.5|29516|920
1630418700000|2021-08-31 14:05:00|29570.7|29550.7|29565.2|29545.2|29589.9|29558.8|29564.8|29529.9|886
1630419000000|2021-08-31 14:10:00|29564.8|29544.8|29550.8|29530.8|29566.1|29546.1|29550.5|29530.5|764
1630419300000|2021-08-31 14:15:00|29551|29531|29537.7|29517.7|29573.8|29534.5|29536.3|29501.7|831
1630419600000|2021-08-31 14:20:00|29538|29518|29546.7|29526.7|29564.5|29530.8|29537|29502.2|733
1630419900000|2021-08-31 14:25:00|29547.2|29527.2|29561.2|29541.2|29583.4|29548.4|29546.6|29520.5|751
1630420200000|2021-08-31 14:30:00|29559.4|29539.4|29536.3|29516.3|29573.8|29543.3|29525.8|29495.5|901
1630420500000|2021-08-31 14:35:00|29534.1|29514.1|29548.8|29498.8|29564.2|29532.7|29522.1|29485.2|884
1630420800000|2021-08-31 14:40:00|29547.6|29497.6|29552.7|29532.7|29568|29534|29530.3|29496.7|705
1630421100000|2021-08-31 14:45:00|29553.8|29533.8|29607.6|29557.6|29608.7|29571|29549.6|29518.7|864
1630421400000|2021-08-31 14:50:00|29608|29558|29607.9|29557.9|29633|29595.5|29593.3|29554.4|1005
1630421700000|2021-08-31 14:55:00|29608.8|29558.8|29596.5|29546.5|29634|29584|29590.6|29540.6|1104
1630422000000|2021-08-31 15:00:00|29595.6|29545.6|29588.6|29538.6|29610.8|29560.8|29565.7|29525.6|1045
1630422300000|2021-08-31 15:05:00|29588.9|29538.9|29566.6|29516.6|29600.8|29563.7|29556.4|29511|929
1630422600000|2021-08-31 15:10:00|29566.5|29516.5|29563.1|29543.1|29581.5|29547.5|29551.3|29512|763
1630422900000|2021-08-31 15:15:00|29562|29542|29551.3|29531.3|29588.4|29552.3|29540.4|29507.6|1030
1630423200000|2021-08-31 15:20:00|29551.8|29531.8|29549.3|29529.3|29574.6|29541.5|29547.6|29513.3|903
1630423500000|2021-08-31 15:25:00|29549.2|29529.2|29572.4|29522.4|29591.6|29541.6|29542.7|29504.5|1146
1630423800000|2021-08-31 15:30:00|29571.9|29521.9|29583.7|29563.7|29606.2|29568.9|29566|29516|984
1630424100000|2021-08-31 15:35:00|29583.1|29563.1|29602.9|29552.9|29607.3|29583.6|29581.9|29546.9|1014
1630424400000|2021-08-31 15:40:00|29602.3|29552.3|29570|29550|29606.2|29561.2|29569.6|29532|792
1630424700000|2021-08-31 15:45:00|29570.1|29550.1|29572.9|29552.9|29593.7|29560.1|29563.7|29541.1|721
1630425000000|2021-08-31 15:50:00|29571|29551|29577.4|29557.4|29579.4|29559.4|29571|29551|627
1630425300000|2021-08-31 15:55:00|29577.3|29557.3|29580.3|29560.3|29598.7|29563.1|29576.2|29542.2|654
1630425600000|2021-08-31 16:00:00|29595.2|29545.2|29567.3|29547.3|29601.3|29565.4|29567.1|29531.7|590
1630425900000|2021-08-31 16:05:00|29568|29548|29572.2|29522.2|29583.3|29548.5|29555.8|29518.4|679
1630426200000|2021-08-31 16:10:00|29572.3|29522.3|29566.8|29516.8|29576.4|29540.8|29557.8|29513.4|630
1630426500000|2021-08-31 16:15:00|29566.7|29516.7|29559.5|29509.5|29567.5|29527|29542.1|29505.9|698
1630426800000|2021-08-31 16:20:00|29559.6|29509.6|29556.8|29506.8|29568.7|29531.1|29544.5|29505.1|803
1630427100000|2021-08-31 16:25:00|29557.1|29507.1|29553.5|29503.5|29564.3|29524.9|29536.5|29500.8|722
1630427400000|2021-08-31 16:30:00|29554.4|29504.4|29552.2|29502.2|29560.8|29522|29536.3|29498.3|700
1630427700000|2021-08-31 16:35:00|29554.7|29504.7|29554.1|29504.1|29560.8|29520.4|29536.5|29497.5|678
1630428000000|2021-08-31 16:40:00|29554.3|29504.3|29552.7|29502.7|29560.9|29519|29532.9|29496.2|709
1630428300000|2021-08-31 16:45:00|29551.6|29501.6|29552.7|29502.7|29557.7|29518.3|29530.4|29495|710
1630428600000|2021-08-31 16:50:00|29552.9|29502.9|29551.9|29501.9|29556.7|29517.7|29533|29496.5|745
1630428900000|2021-08-31 16:55:00|29552.5|29502.5|29541.6|29491.6|29555.2|29518.6|29524.2|29487.6|678
1630429200000|2021-08-31 17:00:00|29542.3|29492.3|29541.8|29491.8|29544.7|29510.4|29524|29490|595
1630429500000|2021-08-31 17:05:00|29542|29492|29524.4|29504.4|29544.4|29510.2|29522.4|29486.5|572
1630429800000|2021-08-31 17:10:00|29537.9|29487.9|29540.7|29490.7|29546.1|29507.1|29521.5|29483.3|530
1630430100000|2021-08-31 17:15:00|29541.8|29491.8|29532.1|29512.1|29550.5|29512.5|29526.5|29489.5|595
1630430400000|2021-08-31 17:20:00|29532.2|29512.2|29552.6|29502.6|29558.4|29516.9|29525.4|29493.4|741
1630430700000|2021-08-31 17:25:00|29550.8|29500.8|29534.3|29514.3|29558.2|29517|29529.8|29494.8|796
1630431000000|2021-08-31 17:30:00|29534|29514|29547.4|29497.4|29555.6|29519.1|29530|29495.3|691
1630431300000|2021-08-31 17:35:00|29547.1|29497.1|29535.1|29515.1|29554.3|29519.1|29530.1|29497.1|607
1630431600000|2021-08-31 17:40:00|29535.9|29515.9|29532.5|29512.5|29555.4|29517.3|29528.8|29493.3|659
1630431900000|2021-08-31 17:45:00|29546|29496|29534.1|29514.1|29551.8|29516.6|29527.7|29493.2|676
1630432200000|2021-08-31 17:50:00|29533.4|29513.4|29529.1|29509.1|29553.7|29517.8|29524.7|29490.4|740
1630432500000|2021-08-31 17:55:00|29529.5|29509.5|29519|29499|29549.8|29510.6|29513.6|29475.2|673
1630432800000|2021-08-31 18:00:00|29518.8|29498.8|29523.7|29503.7|29542.3|29505.7|29514.2|29481.3|743
1630433100000|2021-08-31 18:05:00|29523.2|29503.2|29523.5|29503.5|29544.9|29506.3|29516.4|29482.4|615
1630433400000|2021-08-31 18:10:00|29523.4|29503.4|29524.6|29504.6|29527|29507|29521.3|29501.3|387
1630433700000|2021-08-31 18:15:00|29524.3|29504.3|29517.8|29497.8|29541.1|29505.4|29514.8|29478.4|656
1630434000000|2021-08-31 18:20:00|29518.2|29498.2|29511.6|29491.6|29534.7|29499.6|29510.9|29475|785
1630434300000|2021-08-31 18:25:00|29511.3|29491.3|29523.9|29473.9|29531.8|29492.8|29502.1|29467.1|739
1630434600000|2021-08-31 18:30:00|29524.3|29474.3|29509.2|29489.2|29532.4|29496|29505.2|29469.5|681
1630434900000|2021-08-31 18:35:00|29509.9|29489.9|29502.7|29482.7|29528.5|29492|29478.6|29428.6|881
1630435200000|2021-08-31 18:40:00|29503.9|29483.9|29508|29458|29521|29485.3|29489.9|29448.5|1004
1630435500000|2021-08-31 18:45:00|29507.6|29457.6|29508.6|29458.6|29518.1|29479.3|29491.1|29452|984
1630435800000|2021-08-31 18:50:00|29494.4|29474.4|29510.1|29460.1|29524.8|29479|29491|29451.9|876
1630436100000|2021-08-31 18:55:00|29509.4|29459.4|29494.5|29474.5|29518.1|29477.2|29484.6|29450.5|716
1630436400000|2021-08-31 19:00:00|29494.3|29474.3|29515.5|29465.5|29523.6|29485.5|29494.2|29459.8|627
1630436700000|2021-08-31 19:05:00|29515.7|29465.7|29521.1|29471.1|29530.9|29490|29501.7|29465.6|623
1630437000000|2021-08-31 19:10:00|29520.6|29470.6|29508.5|29488.5|29529.4|29495.2|29506.3|29470.6|643
1630437300000|2021-08-31 19:15:00|29508.8|29488.8|29527.1|29477.1|29540.4|29500.2|29506.5|29472.5|643
1630437600000|2021-08-31 19:20:00|29527|29477|29534.3|29484.3|29549.2|29499.2|29525.8|29475.8|833
1630437900000|2021-08-31 19:25:00|29530.2|29480.2|29559.6|29509.6|29569|29519|29522.1|29472.1|771
1630438200000|2021-08-31 19:30:00|29557.1|29507.1|29566.8|29516.8|29578.2|29528.2|29557.1|29507.1|1069
1630438500000|2021-08-31 19:35:00|29565.6|29515.6|29569.9|29519.9|29575.1|29525.1|29563.3|29513.3|1115
1630438800000|2021-08-31 19:40:00|29569.8|29519.8|29565|29515|29570.8|29520.8|29561.1|29511.1|1128
1630439100000|2021-08-31 19:45:00|29562.9|29512.9|29566.5|29516.5|29577.8|29532.3|29526.4|29476.4|796
1630439400000|2021-08-31 19:50:00|29566.6|29516.6|29578.3|29528.3|29585.5|29533|29537.4|29487.4|658
1630439700000|2021-08-31 19:55:00|29581.2|29531.2|29585.7|29531|29589.3|29533.9|29574.2|29519.7|500
1630440000000|2021-08-31 20:00:00|29585.9|29531.2|29580.8|29530.8|29593.5|29541.2|29550.8|29494.8|702
1630440300000|2021-08-31 20:05:00|29581.4|29531.4|29572.3|29522.3|29591|29541|29566.7|29516.7|498
1630440600000|2021-08-31 20:10:00|29572.4|29522.4|29583.3|29533.3|29587.8|29537.8|29564.6|29514.6|601
1630440900000|2021-08-31 20:15:00|29584.5|29534.5|29581.6|29531.6|29593.9|29539.3|29576.3|29526.3|438
1630441200000|2021-08-31 20:20:00|29581.4|29531.4|29583.6|29533.6|29593.3|29538.2|29575.8|29525.8|548
1630441500000|2021-08-31 20:25:00|29583.5|29533.5|29587.1|29533.1|29596.4|29544|29578.2|29526.1|539
1630441800000|2021-08-31 20:30:00|29592.8|29531.1|29581.7|29531.7|29594.6|29544.2|29580.8|29527.1|564
1630442100000|2021-08-31 20:35:00|29581.9|29531.9|29583.3|29533.3|29592.3|29542.3|29580.5|29529.5|407
1630442400000|2021-08-31 20:40:00|29583|29533|29580.8|29530.8|29598.2|29544.1|29577.9|29524.3|645
1630442700000|2021-08-31 20:45:00|29581.6|29531.6|29583.9|29533.9|29593.7|29543.7|29581.2|29531.2|352
1630443000000|2021-08-31 20:50:00|29583.4|29533.4|29582.3|29532.3|29583.7|29533.7|29577.1|29526.4|297
1630443300000|2021-08-31 20:55:00|29580.8|29530.8|29584.8|29524.7|29594.6|29533.4|29577.8|29506.1|342
1630443600000|2021-08-31 21:00:00|29595|29531.4|29618.7|29524.6|29619|29531.4|29593.7|29513.3|45
1630443900000|2021-08-31 21:05:00|29618.8|29517.6|29616.5|29509.5|29626.4|29521.5|29599|29501.3|92
1630444200000|2021-08-31 21:10:00|29619.2|29512.2|29612.6|29518.5|29621.5|29530|29601|29505.6|86
1630444500000|2021-08-31 21:15:00|29602.5|29511.7|29617.6|29510.6|29623.3|29526.6|29602.5|29507.5|118
1630444800000|2021-08-31 21:20:00|29619.7|29514.9|29618.3|29511.3|29623.7|29519|29604.5|29508|130
1630445100000|2021-08-31 21:25:00|29614.3|29519.2|29613|29518|29621.4|29519.2|29605.1|29506.6|78
1630445400000|2021-08-31 21:30:00|29620.8|29518.6|29616.3|29509.3|29623.5|29528.2|29601.6|29506.6|250
1630445700000|2021-08-31 21:35:00|29614|29511.5|29608|29515.5|29621.8|29528.5|29605.1|29506.1|204
1630446000000|2021-08-31 21:40:00|29608.4|29514.1|29604|29525.2|29618.1|29528.2|29600.2|29505.8|123
1630446300000|2021-08-31 21:45:00|29614.9|29514.2|29612.2|29518.9|29616|29528.3|29603.8|29507|137
1630446600000|2021-08-31 21:50:00|29615.1|29510.1|29612.1|29518.2|29619.1|29527.8|29605.2|29508|175
1630446900000|2021-08-31 21:55:00|29618.4|29511.4|29610.5|29520.3|29620.2|29527.5|29604.5|29505.5|221
1630447200000|2021-08-31 22:00:00|29611.1|29523.2|29611.2|29505.3|29617.5|29530.2|29596.6|29502.9|416
1630447500000|2021-08-31 22:05:00|29611.1|29505.2|29605.1|29506|29612.1|29524.6|29589.5|29496.7|334
1630447800000|2021-08-31 22:10:00|29605.9|29507.2|29591.4|29511|29611.1|29519.7|29587.3|29497.5|245
1630448100000|2021-08-31 22:15:00|29594.9|29508|29587.4|29509.8|29599.7|29517.6|29579.4|29491.9|217
1630448400000|2021-08-31 22:20:00|29586.5|29510|29585.3|29518.8|29598.4|29523.8|29582.6|29498|336
1630448700000|2021-08-31 22:25:00|29585.9|29521|29595.9|29517.3|29596.7|29526.9|29581.4|29509|382
1630449000000|2021-08-31 22:30:00|29594|29519.1|29588.7|29526.8|29596.7|29527.3|29583.5|29513.5|219
1630449300000|2021-08-31 22:35:00|29589.8|29514.9|29591.6|29511|29595|29525.7|29578.8|29506.9|360
1630449600000|2021-08-31 22:40:00|29591.5|29511.7|29588.7|29523.2|29598.9|29531.2|29581.5|29506.8|354
1630449900000|2021-08-31 22:45:00|29587.7|29524.8|29591.2|29521.5|29601|29535.3|29585.1|29512.2|676
1630450200000|2021-08-31 22:50:00|29589.8|29524.2|29593.2|29527.8|29600.2|29543.8|29583.8|29510.2|550
1630450500000|2021-08-31 22:55:00|29590.7|29532|29592.4|29526.9|29598.4|29545.5|29582.6|29518.3|425
1630450800000|2021-08-31 23:00:00|29591.8|29527.8|29587.4|29526.6|29595.2|29536.1|29582|29513.2|427
1630451100000|2021-08-31 23:05:00|29586.9|29527.8|29589.5|29528.7|29595.9|29537.9|29580.2|29518|413
1630451400000|2021-08-31 23:10:00|29585.1|29527.7|29589.5|29530|29595.1|29533.8|29574.9|29517.1|446
1630451700000|2021-08-31 23:15:00|29584.5|29527.7|29589|29528.3|29592.7|29540.2|29581.3|29520|466
1630452000000|2021-08-31 23:20:00|29587.2|29533.6|29584.1|29534.1|29593.7|29536.1|29578.5|29520.5|361
1630452300000|2021-08-31 23:25:00|29584.6|29532.2|29588|29528.7|29596|29546|29580.5|29520.3|391
1630452600000|2021-08-31 23:30:00|29587.7|29529.3|29587.9|29530|29595.5|29545.5|29578.5|29521|423
1630452900000|2021-08-31 23:35:00|29591.1|29521.5|29589|29528|29592.7|29539.4|29579.9|29521.5|377
1630453200000|2021-08-31 23:40:00|29588.7|29527.4|29592.8|29531.2|29598.2|29543.1|29584.9|29524|393
1630453500000|2021-08-31 23:45:00|29593.3|29534.1|29584|29520.7|29595.5|29540.5|29579.2|29518.4|417
1630453800000|2021-08-31 23:50:00|29584.6|29519.7|29586.8|29516.8|29591.3|29530.6|29580.8|29512.7|473
1630454100000|2021-08-31 23:55:00|29583.8|29513.7|29584.5|29529.5|29596.1|29536|29581.2|29513.7|425
1630454400000|2021-09-01 00:00:00|29596|29516.9|29578.4|29527.1|29596|29531.6|29576.6|29514.7|494
1630454700000|2021-09-01 00:05:00|29579.3|29525.7|29571.4|29521.4|29582.9|29530.4|29568.2|29517.5|320
1630455000000|2021-09-01 00:10:00|29571.3|29521.1|29572.9|29522.9|29581.2|29526.7|29570|29515.6|414
1630455300000|2021-09-01 00:15:00|29573|29523|29577.4|29527.4|29581.7|29528.7|29573|29519.9|331
1630455600000|2021-09-01 00:20:00|29577.7|29527.7|29585|29533.7|29586.8|29534.1|29575.6|29522|369
1630455900000|2021-09-01 00:25:00|29586.5|29533|29581.5|29530|29591|29536.1|29580.1|29525.6|321
1630456200000|2021-09-01 00:30:00|29582.1|29532.1|29582.2|29532.2|29588.6|29535.8|29578.7|29524.6|349
1630456500000|2021-09-01 00:35:00|29581.9|29531.9|29586|29536|29593.2|29536.9|29579.9|29529.9|294
1630456800000|2021-09-01 00:40:00|29586.3|29536.3|29586.6|29536.6|29592|29538|29580.2|29527.2|334
1630457100000|2021-09-01 00:45:00|29586|29536|29595.7|29545.7|29598.8|29546.2|29583.7|29532|381
1630457400000|2021-09-01 00:50:00|29598.1|29544.1|29598.1|29544.6|29604.9|29550.5|29593.9|29540|475
1630457700000|2021-09-01 00:55:00|29600.6|29542.2|29595|29545|29601.5|29548.5|29591|29537.1|417
1630458000000|2021-09-01 01:00:00|29595.6|29545.6|29593.4|29543.4|29603.8|29548.4|29591.4|29539.6|409
1630458300000|2021-09-01 01:05:00|29593|29543|29596.7|29546.7|29602.4|29550|29592.2|29541.8|375
1630458600000|2021-09-01 01:10:00|29596.4|29546.4|29598.6|29548.6|29602.4|29549.8|29594.5|29542.9|377
1630458900000|2021-09-01 01:15:00|29599|29548.9|29599.2|29547.2|29605.7|29549.7|29595|29542.9|353
1630459200000|2021-09-01 01:20:00|29597.7|29547.7|29595.7|29545.7|29602.6|29549.7|29593|29541|335
1630459500000|2021-09-01 01:25:00|29595.6|29545.6|29594.9|29540.7|29601.3|29548.4|29591|29539.9|379
1630459800000|2021-09-01 01:30:00|29593.7|29541.1|29591|29541|29597.2|29543.5|29586.2|29533.7|539
1630460100000|2021-09-01 01:35:00|29590.5|29540.5|29589.4|29539.4|29594.5|29544.5|29587.1|29537.1|391
1630460400000|2021-09-01 01:40:00|29589.2|29539.2|29589.3|29539.3|29593.8|29543.8|29583.3|29533.3|416
1630460700000|2021-09-01 01:45:00|29588.8|29538.8|29587.8|29537.8|29594.1|29544.1|29586.2|29536|706
1630461000000|2021-09-01 01:50:00|29588.1|29538.1|29583.4|29533.4|29590.2|29540.2|29583|29532.7|395
1630461300000|2021-09-01 01:55:00|29583.6|29533.6|29585.1|29535.1|29591|29536.9|29581.7|29528|323
1630461600000|2021-09-01 02:00:00|29585.2|29535.2|29581.6|29531.6|29587.6|29536.2|29579|29529|322
1630461900000|2021-09-01 02:05:00|29581.8|29531.8|29582.6|29532.6|29584|29534|29578.7|29528.7|308
1630462200000|2021-09-01 02:10:00|29582.7|29532.7|29590.9|29540.9|29594.1|29544.1|29581.8|29531.8|410
1630462500000|2021-09-01 02:15:00|29591.3|29541.3|29590.4|29540.4|29594|29544|29589|29539|383
1630462800000|2021-09-01 02:20:00|29590.2|29540.2|29593.4|29543.4|29595.7|29544.6|29587.4|29537.4|372
1630463100000|2021-09-01 02:25:00|29593.2|29543.2|29590.9|29540.9|29598|29544.8|29585.8|29534.4|410
1630463400000|2021-09-01 02:30:00|29591.2|29540.3|29588.8|29538.8|29593.1|29542.2|29584.8|29531.9|328
1630463700000|2021-09-01 02:35:00|29589|29539|29594.3|29544.3|29595.3|29545.3|29586.8|29536|330
1630464000000|2021-09-01 02:40:00|29592.5|29542.5|29589.5|29539.5|29596.2|29544.5|29587.4|29536.2|338
1630464300000|2021-09-01 02:45:00|29590.4|29540.4|29589.8|29539.8|29592.7|29542.5|29587.5|29533.5|308
1630464600000|2021-09-01 02:50:00|29590.8|29540.2|29586.7|29536.7|29592.6|29540.6|29584.2|29531.4|307
1630464900000|2021-09-01 02:55:00|29587.2|29537.2|29586.7|29536.7|29591|29541|29585.1|29533.5|359
1630465200000|2021-09-01 03:00:00|29587|29536.5|29585.6|29535.6|29588.7|29537|29583.2|29528.2|359
1630465500000|2021-09-01 03:05:00|29585.7|29535.7|29586|29535.9|29591.1|29538.8|29584.8|29531|291
1630465800000|2021-09-01 03:10:00|29587.4|29537.4|29588|29538|29590.4|29539.1|29585.3|29528.5|343
1630466100000|2021-09-01 03:15:00|29587.9|29537.9|29583.1|29533.1|29591.9|29540.2|29582.3|29525|309
1630466400000|2021-09-01 03:20:00|29584.5|29534.5|29583.5|29533.5|29585.8|29535.5|29578.2|29528.2|304
1630466700000|2021-09-01 03:25:00|29584.1|29534.1|29581.5|29531.5|29585.4|29534.9|29578.1|29528.1|280
1630467000000|2021-09-01 03:30:00|29581.8|29531.8|29580.9|29530.9|29583.4|29532.8|29577.5|29527.5|255
1630467300000|2021-09-01 03:35:00|29580.7|29530.7|29584.5|29534.5|29585.8|29535.3|29580.4|29529.8|284
1630467600000|2021-09-01 03:40:00|29585|29534.9|29577.1|29527.1|29586.9|29535.4|29575.4|29522.3|284
1630467900000|2021-09-01 03:45:00|29577.9|29527.9|29578.9|29528.9|29581.9|29530.8|29577|29523.8|268
1630468200000|2021-09-01 03:50:00|29577.8|29527.8|29581.1|29531.1|29584.1|29534.1|29576.7|29525.2|273
1630468500000|2021-09-01 03:55:00|29581|29531|29582.3|29532.3|29584.6|29534.6|29577.2|29527.2|233
1630468800000|2021-09-01 04:00:00|29582.5|29532.5|29585.4|29535.4|29587.8|29537.8|29581.5|29527.3|263
1630469100000|2021-09-01 04:05:00|29585.7|29535.7|29587.7|29537.7|29588|29538|29582.6|29526.7|237
1630469400000|2021-09-01 04:10:00|29588|29538|29587.6|29537.6|29589.8|29539.8|29584.2|29531.2|254
1630469700000|2021-09-01 04:15:00|29588.3|29538.3|29588.3|29538.3|29590.9|29539.7|29586.3|29530.7|254
1630470000000|2021-09-01 04:20:00|29588.1|29538.1|29587.6|29537.6|29590.4|29540.4|29584.5|29534.3|240
1630470300000|2021-09-01 04:25:00|29587.1|29537.1|29589.3|29539.3|29590.5|29540|29585.2|29531.5|212
1630470600000|2021-09-01 04:30:00|29589.6|29537.8|29590.6|29540.6|29592.3|29542.3|29586.2|29533.2|329
1630470900000|2021-09-01 04:35:00|29590.5|29540.5|29590.2|29540.2|29596|29546|29588.1|29538.1|271
1630471200000|2021-09-01 04:40:00|29591.2|29541.2|29593.2|29543.2|29596.4|29546.4|29590|29540|294
1630471500000|2021-09-01 04:45:00|29593|29543|29593.8|29543.8|29595.8|29545.8|29589.8|29539.8|270
1630471800000|2021-09-01 04:50:00|29594.2|29544.2|29595.3|29545.3|29597.9|29547.9|29591.4|29541.4|310
1630472100000|2021-09-01 04:55:00|29595.1|29545.1|29596.4|29546.4|29599.2|29549.2|29593|29543|376
1630472400000|2021-09-01 05:00:00|29595.7|29545.7|29598.9|29548.9|29600.8|29550.8|29593.8|29543.8|399
1630472700000|2021-09-01 05:05:00|29599.4|29549.4|29602.2|29552.2|29603.6|29553.6|29598.6|29548.6|402
1630473000000|2021-09-01 05:10:00|29601.4|29551.4|29604.6|29554.6|29607.3|29557.3|29600.6|29550.6|398
1630473300000|2021-09-01 05:15:00|29605.5|29555.5|29603.9|29553.9|29608.3|29558.3|29601.5|29551.5|406
1630473600000|2021-09-01 05:20:00|29604.3|29554.3|29604.6|29554.6|29606.9|29556.9|29601.3|29551.3|432
1630473900000|2021-09-01 05:25:00|29604.5|29554.5|29605.3|29555.3|29609.1|29559.1|29602.6|29552.6|500
1630474200000|2021-09-01 05:30:00|29605.4|29555.4|29603.5|29553.5|29607.8|29557.8|29601.2|29551.2|414
1630474500000|2021-09-01 05:35:00|29604.6|29554.6|29605|29555|29606.6|29556.6|29598.8|29548.8|430
1630474800000|2021-09-01 05:40:00|29605.4|29555.4|29603|29553|29606.4|29556.4|29600.7|29550.7|409
1630475100000|2021-09-01 05:45:00|29603.1|29553.1|29599.1|29549.1|29605.3|29555.3|29597.3|29547.3|350
1630475400000|2021-09-01 05:50:00|29601.4|29551.4|29605.6|29555.6|29606.4|29556.4|29596.3|29546.3|479
1630475700000|2021-09-01 05:55:00|29605.3|29555.3|29596.2|29546.2|29606.6|29556.6|29593.9|29543.9|685
1630476000000|2021-09-01 06:00:00|29596|29546|29590|29540|29602.5|29552.5|29588.2|29538.2|765
1630476300000|2021-09-01 06:05:00|29589.2|29539.2|29582.8|29532.8|29591.5|29541.5|29568.9|29518.9|683
1630476600000|2021-09-01 06:10:00|29582.9|29532.9|29585.7|29535.7|29589.9|29539.9|29579.8|29529.8|487
1630476900000|2021-09-01 06:15:00|29585.8|29535.8|29591.3|29541.3|29591.7|29541.7|29584.9|29534.9|488
1630477200000|2021-09-01 06:20:00|29592|29542|29587.3|29537.3|29593.3|29555|29574.1|29536.7|469
1630477500000|2021-09-01 06:25:00|29588.1|29538.1|29591.2|29541.2|29596|29557.6|29577.3|29535.2|544
1630477800000|2021-09-01 06:30:00|29591.1|29541.1|29577.5|29557.5|29592.9|29558.8|29569.9|29538.5|521
1630478100000|2021-09-01 06:35:00|29577.6|29557.6|29580.7|29560.7|29594.3|29564.9|29577.6|29542.1|552
1630478400000|2021-09-01 06:40:00|29581.3|29561.3|29582|29562|29586|29566|29576.5|29556.5|521
1630478700000|2021-09-01 06:45:00|29581.6|29561.6|29577.3|29557.3|29584.7|29564.7|29577.3|29557.3|591
1630479000000|2021-09-01 06:50:00|29577.4|29557.4|29582.6|29562.6|29599.4|29565.1|29574.4|29548.5|468
1630479300000|2021-09-01 06:55:00|29582.7|29562.7|29552.1|29502.1|29583.4|29563.4|29535.1|29495.2|815
1630479600000|2021-09-01 07:00:00|29553|29503|29530.4|29510.4|29560.8|29526.2|29529.5|29497.8|873
1630479900000|2021-09-01 07:05:00|29529.3|29509.3|29542.3|29522.3|29550|29527.5|29528.6|29499.4|705
1630480200000|2021-09-01 07:10:00|29542.9|29522.9|29554.6|29534.6|29557.1|29537.1|29542.1|29522.1|707
1630480500000|2021-09-01 07:15:00|29554.7|29534.7|29538.4|29518.4|29557.8|29537.8|29538|29518|645
1630480800000|2021-09-01 07:20:00|29538.1|29518.1|29526.2|29506.2|29543.2|29523.2|29523.3|29503.3|640
1630481100000|2021-09-01 07:25:00|29526.1|29506.1|29526.5|29506.5|29530.4|29510.4|29524.5|29504.5|628
1630481400000|2021-09-01 07:30:00|29526.2|29506.2|29524.6|29504.6|29530|29510|29521.6|29501.6|715
1630481700000|2021-09-01 07:35:00|29523.5|29503.5|29521.1|29501.1|29531.8|29511.8|29521|29501|703
1630482000000|2021-09-01 07:40:00|29521|29501|29491.4|29471.4|29521|29501|29485.1|29465.1|661
1630482300000|2021-09-01 07:45:00|29491.3|29471.3|29483.3|29463.3|29491.6|29471.6|29481.2|29461.2|606
1630482600000|2021-09-01 07:50:00|29483.6|29463.6|29468.9|29448.9|29485.5|29465|29465.4|29434.9|725
1630482900000|2021-09-01 07:55:00|29469.4|29449.4|29494.1|29474.1|29510.2|29475.5|29466.5|29433.6|772
1630483200000|2021-09-01 08:00:00|29494.2|29474.2|29489.9|29469.9|29507.5|29477.9|29489|29456.6|579
1630483500000|2021-09-01 08:05:00|29489.5|29469.5|29490.8|29470.8|29494.5|29474.5|29488.1|29468.1|556
1630483800000|2021-09-01 08:10:00|29490.9|29470.9|29496.1|29476.1|29497.2|29477.2|29487.8|29467.8|590
1630484100000|2021-09-01 08:15:00|29496.3|29476.3|29499.8|29479.8|29512.8|29492.8|29493.1|29473.1|610
1630484400000|2021-09-01 08:20:00|29499.4|29479.4|29498.5|29478.5|29501.8|29481.8|29497.1|29477.1|553
1630484700000|2021-09-01 08:25:00|29498.6|29478.6|29500.5|29480.5|29504.2|29484.2|29497.4|29477.4|492
1630485000000|2021-09-01 08:30:00|29500|29480|29497|29477|29500.9|29480.9|29495.7|29475.7|494
1630485300000|2021-09-01 08:35:00|29497.1|29477.1|29491.8|29471.8|29502.7|29482.7|29487.6|29467.6|646
1630485600000|2021-09-01 08:40:00|29491.5|29471.5|29491.3|29471.3|29495.3|29475.3|29487.7|29467.7|470
1630485900000|2021-09-01 08:45:00|29491.4|29471.4|29493.2|29473.2|29494.3|29474.3|29488.5|29468.5|465
1630486200000|2021-09-01 08:50:00|29493|29473|29491|29471|29494.2|29474.2|29487.5|29467.5|484
1630486500000|2021-09-01 08:55:00|29491.3|29471.3|29504.2|29484.2|29508.6|29488.6|29491.1|29471.1|544
1630486800000|2021-09-01 09:00:00|29503.5|29483.5|29514.6|29494.6|29514.9|29494.9|29503.1|29483.1|625
1630487100000|2021-09-01 09:05:00|29514.7|29494.7|29510.4|29490.4|29518.8|29498.8|29508.8|29488.8|487
1630487400000|2021-09-01 09:10:00|29510.3|29490.3|29497.9|29477.9|29510.4|29490.4|29495.3|29475.3|561
1630487700000|2021-09-01 09:15:00|29497.7|29477.7|29500.6|29480.6|29502.2|29482.2|29494.2|29474.2|672
1630488000000|2021-09-01 09:20:00|29500.8|29480.8|29485|29465|29501.5|29481.5|29480.4|29460.4|623
1630488300000|2021-09-01 09:25:00|29484.3|29464.3|29482.4|29462.4|29485.3|29465.3|29480.9|29460.9|470
1630488600000|2021-09-01 09:30:00|29482.5|29462.5|29478.7|29458.7|29485.6|29465.6|29477.8|29457.8|608
1630488900000|2021-09-01 09:35:00|29478.5|29458.5|29483.1|29463.1|29486.3|29466.3|29475.4|29455.4|610
1630489200000|2021-09-01 09:40:00|29483|29463|29484.1|29464.1|29486|29466|29481.3|29461.3|477
1630489500000|2021-09-01 09:45:00|29483.6|29463.6|29481.5|29461.5|29490.1|29470.1|29481.5|29461.5|572
1630489800000|2021-09-01 09:50:00|29481.4|29461.4|29475.5|29455.5|29482.1|29462.1|29475.3|29455.3|457
1630490100000|2021-09-01 09:55:00|29475.6|29455.6|29472.8|29452.8|29477.1|29457.1|29468|29448|549
1630490400000|2021-09-01 10:00:00|29473|29453|29472.4|29452.4|29474.6|29454.6|29462.6|29442.6|600
1630490700000|2021-09-01 10:05:00|29473.2|29453.2|29476.8|29456.8|29479.4|29459.4|29468.8|29448.8|466
1630491000000|2021-09-01 10:10:00|29476.7|29456.7|29471|29451|29476.7|29456.7|29470.2|29450.2|616
1630491300000|2021-09-01 10:15:00|29470.8|29450.8|29466.7|29446.7|29471.9|29451.9|29464.4|29444.4|463
1630491600000|2021-09-01 10:20:00|29467|29447|29469.2|29449.2|29472.8|29452.8|29465.1|29445.1|487
1630491900000|2021-09-01 10:25:00|29469.7|29449.7|29475|29455|29477.7|29457.7|29468.3|29448.3|501
1630492200000|2021-09-01 10:30:00|29474.2|29454.2|29471.1|29451.1|29476.3|29456.3|29468.5|29448.5|518
1630492500000|2021-09-01 10:35:00|29471.2|29451.2|29476|29456|29478.9|29458.9|29468|29448|397
1630492800000|2021-09-01 10:40:00|29475.8|29455.8|29475.3|29455.3|29476.2|29456.2|29472.3|29452.3|432
1630493100000|2021-09-01 10:45:00|29475.1|29455.1|29475.1|29455.1|29476.4|29456.4|29472.6|29452.6|450
1630493400000|2021-09-01 10:50:00|29475|29455|29473.1|29453.1|29476.6|29456.6|29470.6|29450.6|507
1630493700000|2021-09-01 10:55:00|29472.9|29452.9|29459.4|29439.4|29473.3|29453.3|29458.7|29438.7|506
1630494000000|2021-09-01 11:00:00|29460|29440|29453.1|29433.1|29461.5|29441.5|29451.8|29431.8|510
1630494300000|2021-09-01 11:05:00|29453.5|29433.5|29452.9|29432.9|29457.7|29437.7|29447.5|29427.5|511
1630494600000|2021-09-01 11:10:00|29453.2|29433.2|29454|29434|29459.2|29439.2|29452.5|29432.5|437
1630494900000|2021-09-01 11:15:00|29453.5|29433.5|29451.1|29431.1|29455.5|29435.5|29448.6|29428.6|506
1630495200000|2021-09-01 11:20:00|29451.3|29431.3|29449.2|29429.2|29451.4|29431.4|29443.3|29423.3|524
1630495500000|2021-09-01 11:25:00|29449.1|29429.1|29452.3|29432.3|29453.8|29433.8|29448.1|29428.1|673
1630495800000|2021-09-01 11:30:00|29452.6|29432.6|29458.4|29438.4|29461.2|29441.2|29451.6|29431.6|627
1630496100000|2021-09-01 11:35:00|29458.6|29438.6|29463.6|29443.6|29463.6|29443.6|29455.7|29435.7|551
1630496400000|2021-09-01 11:40:00|29463.9|29443.9|29458.7|29438.7|29465.5|29445.5|29456.2|29436.2|516
1630496700000|2021-09-01 11:45:00|29458.8|29438.8|29459.3|29439.3|29462.1|29442.1|29455.7|29435.7|580
1630497000000|2021-09-01 11:50:00|29459.6|29439.6|29455.2|29435.2|29461.7|29441.7|29447.5|29427.5|549
1630497300000|2021-09-01 11:55:00|29453.6|29433.6|29460.9|29440.9|29463.7|29443.7|29453.4|29433.4|720
1630497600000|2021-09-01 12:00:00|29460.7|29440.7|29447.7|29427.7|29463.3|29443.3|29444.5|29424.5|716
1630497900000|2021-09-01 12:05:00|29446.5|29426.5|29451.4|29431.4|29452.8|29432.8|29444.4|29424.4|475
1630498200000|2021-09-01 12:10:00|29450.6|29430.6|29474.2|29424.2|29474.2|29433.5|29446.4|29414.8|496
1630498500000|2021-09-01 12:15:00|29475.6|29425.6|29444.8|29424.8|29475.6|29435|29426.6|29390.6|899
1630498800000|2021-09-01 12:20:00|29443.9|29423.9|29461.5|29441.5|29492.7|29457.5|29437.5|29402.4|885
1630499100000|2021-09-01 12:25:00|29461.4|29441.4|29469.7|29449.7|29482.5|29452.3|29452.2|29417.6|784
1630499400000|2021-09-01 12:30:00|29469.8|29449.8|29463.1|29443.1|29478.9|29451.7|29451.8|29428.6|856
1630499700000|2021-09-01 12:35:00|29463.6|29443.6|29476.6|29456.6|29479.2|29459.2|29457.2|29437.2|863
1630500000000|2021-09-01 12:40:00|29477.2|29457.2|29452.9|29432.9|29477.2|29457.2|29450.8|29430.8|698
1630500300000|2021-09-01 12:45:00|29453|29433|29458.4|29438.4|29459.7|29439.7|29441.9|29421.9|729
1630500600000|2021-09-01 12:50:00|29458.2|29438.2|29450.1|29430.1|29458.2|29438.2|29448.1|29428.1|604
1630500900000|2021-09-01 12:55:00|29449.9|29429.9|29432.3|29412.3|29450|29430|29430.1|29410.1|751
1630501200000|2021-09-01 13:00:00|29432|29412|29429.9|29409.9|29434.6|29414.6|29428|29408|773
1630501500000|2021-09-01 13:05:00|29429.7|29409.7|29428.7|29408.7|29431.1|29411.1|29419.4|29399.4|685
1630501800000|2021-09-01 13:10:00|29428.2|29408.2|29442.8|29422.8|29445.3|29425.3|29427.8|29407.8|856
1630502100000|2021-09-01 13:15:00|29442.6|29422.6|29443.5|29423.5|29448.2|29428.2|29439.6|29419.6|704
1630502400000|2021-09-01 13:20:00|29443.4|29423.4|29433.1|29413.1|29443.6|29423.6|29432.5|29412.5|698
1630502700000|2021-09-01 13:25:00|29433.5|29413.5|29429|29409|29436.4|29416.4|29428.4|29408.4|612
1630503000000|2021-09-01 13:30:00|29429.4|29409.4|29427.9|29407.9|29431|29411|29427|29407|687
1630503300000|2021-09-01 13:35:00|29428.3|29408.3|29405.6|29385.6|29428.8|29408.8|29402.5|29382.5|676
1630503600000|2021-09-01 13:40:00|29405.5|29385.5|29419.6|29369.6|29419.6|29389.3|29397.8|29368.4|648
1630503900000|2021-09-01 13:45:00|29418.4|29368.4|29397|29377|29419.2|29385.1|29393.7|29367.7|613
1630504200000|2021-09-01 13:50:00|29396.8|29376.8|29401.6|29381.6|29403.6|29383.6|29387.9|29367.9|623
1630504500000|2021-09-01 13:55:00|29402.3|29382.3|29426.4|29376.4|29431|29396.6|29398|29373.5|708
1630504800000|2021-09-01 14:00:00|29425.4|29375.4|29416.2|29396.2|29428.4|29405.2|29404.9|29374|942
1630505100000|2021-09-01 14:05:00|29416.6|29396.6|29424.9|29404.9|29446.6|29417.9|29413.2|29384.9|840
1630505400000|2021-09-01 14:10:00|29426.4|29406.4|29413.5|29393.5|29427.8|29407.8|29413.2|29393.2|763
1630505700000|2021-09-01 14:15:00|29412.9|29392.9|29412.9|29392.9|29415.4|29395.4|29403.3|29383.3|668
1630506000000|2021-09-01 14:20:00|29412.7|29392.7|29403.9|29383.9|29414.3|29394.3|29402|29382|620
1630506300000|2021-09-01 14:25:00|29402.5|29382.5|29416|29396|29421.3|29401.3|29402.4|29382.4|729
1630506600000|2021-09-01 14:30:00|29415.9|29395.9|29407.6|29387.6|29419.4|29399.4|29397.2|29377.2|768
1630506900000|2021-09-01 14:35:00|29407.3|29387.3|29405.1|29385.1|29408.3|29388.3|29399.5|29379.5|732
1630507200000|2021-09-01 14:40:00|29404.1|29384.1|29391.7|29371.7|29404.1|29384.1|29388.1|29368.1|627
1630507500000|2021-09-01 14:45:00|29391.5|29371.5|29375.2|29355.2|29395.3|29371.8|29355.8|29335.8|881
1630507800000|2021-09-01 14:50:00|29374.9|29354.9|29369.6|29349.6|29380.4|29360.4|29363.6|29343.6|753
1630508100000|2021-09-01 14:55:00|29369.5|29349.5|29360.5|29340.5|29370.8|29350.8|29359.2|29339.2|744
1630508400000|2021-09-01 15:00:00|29360.3|29340.3|29368|29348|29376.6|29356.6|29358.4|29338.4|665
1630508700000|2021-09-01 15:05:00|29367.9|29347.9|29366.9|29346.9|29371|29351|29362.9|29342.9|623
1630509000000|2021-09-01 15:10:00|29365.7|29345.7|29361.9|29341.9|29369.4|29349.4|29361.7|29341.7|560
1630509300000|2021-09-01 15:15:00|29362.1|29342.1|29367.6|29347.6|29369.6|29349.6|29358.1|29338.1|597
1630509600000|2021-09-01 15:20:00|29368.9|29348.9|29372.5|29352.5|29375.5|29355.5|29367.8|29347.8|523
1630509900000|2021-09-01 15:25:00|29372.7|29352.7|29378.7|29358.7|29380|29360|29370.2|29350.2|534
1630510200000|2021-09-01 15:30:00|29378.8|29358.8|29378.5|29358.5|29383.6|29363.6|29372.1|29352.1|599
1630510500000|2021-09-01 15:35:00|29378.4|29358.4|29372.1|29352.1|29383.2|29363.2|29370.5|29350.5|508
1630510800000|2021-09-01 15:40:00|29372.4|29352.4|29371.5|29351.5|29378.2|29358.2|29366.4|29346.4|596
1630511100000|2021-09-01 15:45:00|29371.1|29351.1|29366|29346|29375.9|29355.9|29363.9|29343.9|561
1630511400000|2021-09-01 15:50:00|29365.9|29345.9|29365.5|29345.5|29367.2|29347.2|29357|29337|506
1630511700000|2021-09-01 15:55:00|29365.2|29345.2|29365.6|29345.6|29365.9|29345.9|29357.8|29337.8|510
1630512000000|2021-09-01 16:00:00|29365.1|29345.1|29362.8|29342.8|29380.9|29346.4|29360.1|29325|454
1630512300000|2021-09-01 16:05:00|29362.6|29342.6|29358.8|29338.8|29364.8|29344.8|29356|29336|472
1630512600000|2021-09-01 16:10:00|29359|29339|29357.7|29337.7|29367.3|29339.9|29350.5|29314.5|519
1630512900000|2021-09-01 16:15:00|29357.5|29337.5|29355.8|29335.8|29363.7|29343.7|29355.3|29335.3|566
1630513200000|2021-09-01 16:20:00|29356|29336|29355.8|29335.8|29370.8|29339.7|29354.9|29318.9|418
1630513500000|2021-09-01 16:25:00|29355.9|29335.9|29353.6|29333.6|29371.2|29337.5|29352|29319.6|381
1630513800000|2021-09-01 16:30:00|29353.8|29333.8|29357.1|29337.1|29374.2|29338.1|29351.1|29316.8|367
1630514100000|2021-09-01 16:35:00|29355.9|29335.9|29358.3|29338.3|29376.6|29342|29354.4|29322.5|343
1630514400000|2021-09-01 16:40:00|29358.5|29338.5|29363.7|29343.7|29377.9|29345.6|29358.4|29325.3|352
1630514700000|2021-09-01 16:45:00|29363.8|29343.8|29370.3|29350.3|29387|29352.3|29363.1|29330.9|457
1630515000000|2021-09-01 16:50:00|29371.3|29351.3|29373.8|29353.8|29390.9|29356|29369.2|29334.7|424
1630515300000|2021-09-01 16:55:00|29374.3|29354.3|29373.4|29353.4|29390.1|29355.9|29370.6|29337|382
1630515600000|2021-09-01 17:00:00|29373.5|29353.5|29392.3|29342.3|29397.7|29365.3|29372.5|29339.9|459
1630515900000|2021-09-01 17:05:00|29391.7|29341.7|29391.3|29341.3|29396.8|29363.2|29376.8|29336.8|399
1630516200000|2021-09-01 17:10:00|29391.5|29341.5|29370.5|29350.5|29395.7|29359.7|29369.7|29335.7|463
1630516500000|2021-09-01 17:15:00|29370|29350|29368|29348|29388.9|29354.2|29368|29334.3|426
1630516800000|2021-09-01 17:20:00|29368.1|29348.1|29371.4|29351.4|29374.1|29354.1|29367.4|29347.4|325
1630517100000|2021-09-01 17:25:00|29371.7|29351.7|29369.7|29349.7|29372.4|29352.4|29367.5|29347.5|306
1630517400000|2021-09-01 17:30:00|29370.1|29350.1|29376.1|29356.1|29377.9|29357.9|29369.6|29349.6|294
1630517700000|2021-09-01 17:35:00|29375.5|29355.5|29378.2|29358.2|29394|29359|29373.8|29342.7|307
1630518000000|2021-09-01 17:40:00|29378|29358|29381.3|29361.3|29383|29363|29377.5|29357.5|275
1630518300000|2021-09-01 17:45:00|29380.9|29360.9|29383.2|29363.2|29400.1|29365.6|29380|29348|337
1630518600000|2021-09-01 17:50:00|29382.8|29362.8|29384.4|29364.4|29399.3|29365|29381.1|29348.5|324
1630518900000|2021-09-01 17:55:00|29384.9|29364.9|29381.8|29361.8|29386.6|29366.6|29381.6|29361.6|345
1630519200000|2021-09-01 18:00:00|29382.7|29362.7|29385.9|29365.9|29386.6|29366.6|29376.3|29356.3|554
1630519500000|2021-09-01 18:05:00|29386.1|29366.1|29381.1|29361.1|29387.9|29367.9|29379|29359|347
1630519800000|2021-09-01 18:10:00|29381.2|29361.2|29380.6|29360.6|29382.7|29362.7|29378.6|29358.6|308
1630520100000|2021-09-01 18:15:00|29380.3|29360.3|29377.6|29357.6|29382.2|29362.2|29377.6|29357.6|312
1630520400000|2021-09-01 18:20:00|29379.2|29359.2|29379|29359|29380.6|29360.6|29376.2|29356.2|335
1630520700000|2021-09-01 18:25:00|29378.8|29358.8|29376.4|29356.4|29379.1|29359.1|29373.5|29353.5|382
1630521000000|2021-09-01 18:30:00|29376.7|29356.7|29376.3|29356.3|29383.7|29363.7|29374.1|29354.1|428
1630521300000|2021-09-01 18:35:00|29376.2|29356.2|29379.7|29359.7|29380.8|29360.8|29374.4|29354.4|353
1630521600000|2021-09-01 18:40:00|29379.8|29359.8|29377.1|29357.1|29381.6|29361.6|29375.6|29355.6|374
1630521900000|2021-09-01 18:45:00|29377.3|29357.3|29375.7|29355.7|29378.9|29358.9|29374.8|29354.8|363
1630522200000|2021-09-01 18:50:00|29376.3|29356.3|29370|29350|29376.8|29356.8|29369|29349|379
1630522500000|2021-09-01 18:55:00|29370.9|29350.9|29372.6|29352.6|29373.8|29353.8|29368.9|29348.9|445
1630522800000|2021-09-01 19:00:00|29372.5|29352.5|29381.1|29361.1|29394.5|29361.7|29372.1|29344.4|394
1630523100000|2021-09-01 19:05:00|29381|29361|29384.6|29364.6|29385.1|29365.1|29378.8|29358.8|346
1630523400000|2021-09-01 19:10:00|29385.8|29365.8|29383.1|29363.1|29400.6|29367.6|29382.4|29347.8|365
1630523700000|2021-09-01 19:15:00|29383|29363|29379.9|29359.9|29383.5|29363.5|29379.2|29359.2|288
1630524000000|2021-09-01 19:20:00|29379.8|29359.8|29379.7|29359.7|29395.3|29361.1|29378.4|29343.6|262
1630524300000|2021-09-01 19:25:00|29379.8|29359.8|29398.4|29348.4|29399|29364.1|29378|29344.6|294
1630524600000|2021-09-01 19:30:00|29398.1|29348.1|29379.6|29359.6|29399.5|29365.1|29378.9|29343.3|274
1630524900000|2021-09-01 19:35:00|29378.7|29358.7|29378.2|29358.2|29394.8|29360.7|29376.7|29342.5|314
1630525200000|2021-09-01 19:40:00|29378.4|29358.4|29397.9|29347.9|29398.7|29363.3|29377.4|29347.4|277
1630525500000|2021-09-01 19:45:00|29397.8|29347.8|29387.4|29367.4|29401.5|29367.7|29381.4|29346.2|316
1630525800000|2021-09-01 19:50:00|29387|29367|29405.8|29355.8|29408|29372.6|29386.4|29353|408
1630526100000|2021-09-01 19:55:00|29405.5|29355.5|29410.6|29360.6|29411.1|29376.2|29388.7|29354.3|409
1630526400000|2021-09-01 20:00:00|29410.5|29360.5|29410|29360|29412.8|29362.8|29408.2|29358.2|427
1630526700000|2021-09-01 20:05:00|29409.9|29359.9|29409.3|29359.3|29412.2|29362.2|29407.7|29357.7|379
1630527000000|2021-09-01 20:10:00|29409.8|29359.8|29410.2|29360.2|29412.1|29362.1|29408.6|29358.6|292
1630527300000|2021-09-01 20:15:00|29409.7|29359.7|29407.3|29357.3|29410.2|29360.2|29403.7|29353.7|293
1630527600000|2021-09-01 20:20:00|29407.1|29357.1|29404.9|29354.9|29411.5|29361.5|29402.8|29352.8|265
1630527900000|2021-09-01 20:25:00|29404.8|29354.8|29405.3|29355.3|29408.5|29358.5|29402|29352|294
1630528200000|2021-09-01 20:30:00|29406.7|29356.7|29407|29357|29409.4|29359.4|29405.3|29355.3|288
1630528500000|2021-09-01 20:35:00|29407.2|29357.2|29409.2|29359.2|29410.7|29360.7|29405.9|29355.9|261
1630528800000|2021-09-01 20:40:00|29409.3|29359.3|29408.3|29358.3|29411|29361|29406.9|29356.9|223
1630529100000|2021-09-01 20:45:00|29407.7|29357.7|29413.2|29363.2|29414.5|29378.2|29396.2|29357|288
1630529400000|2021-09-01 20:50:00|29413.3|29363.3|29413.1|29363.1|29417.6|29367.6|29406.9|29356.9|308
1630529700000|2021-09-01 20:55:00|29417.2|29367.2|29417.9|29366.1|29421.9|29369.8|29406.3|29356|280
1630530000000|2021-09-01 21:00:00|29418.2|29367.5|29429.1|29361.2|29432.5|29367.5|29413.4|29344.7|67
1630530300000|2021-09-01 21:05:00|29445.4|29354.4|29420.7|29368.3|29459.4|29374.2|29414.7|29332.7|105
1630530600000|2021-09-01 21:10:00|29438.9|29359.6|29419|29357.5|29450.5|29374.2|29413.6|29324|149
1630530900000|2021-09-01 21:15:00|29445.6|29338.6|29426.5|29364.7|29445.6|29376|29412.2|29334.9|187
1630531200000|2021-09-01 21:20:00|29423.2|29360.4|29415.7|29357.9|29442.9|29372.7|29409.7|29334.8|141
1630531500000|2021-09-01 21:25:00|29423.1|29362.9|29425.3|29371.4|29441.3|29373.3|29409.6|29337.5|148
1630531800000|2021-09-01 21:30:00|29423.4|29367.7|29415|29365|29432.5|29375.9|29414.3|29347.1|203
1630532100000|2021-09-01 21:35:00|29413.7|29359.2|29425.2|29366.1|29428.5|29375.9|29413.5|29327|151
1630532400000|2021-09-01 21:40:00|29424.8|29366.2|29424.8|29359.9|29429|29374.8|29412|29336.7|162
1630532700000|2021-09-01 21:45:00|29449.8|29363.1|29415.9|29365.9|29469.9|29366.8|29409.1|29347.3|184
1630533000000|2021-09-01 21:50:00|29413.5|29353.9|29414.9|29364.9|29456.8|29368.3|29405.6|29348.7|189
1630533300000|2021-09-01 21:55:00|29413.8|29346|29419.8|29356|29460.1|29366.6|29412.7|29341.8|211
1630533600000|2021-09-01 22:00:00|29441.1|29356.3|29413.8|29363.8|29441.1|29368.1|29406.1|29343.9|471
1630533900000|2021-09-01 22:05:00|29412.4|29362.4|29414.8|29364.8|29418.4|29368.4|29407.1|29354.3|355
1630534200000|2021-09-01 22:10:00|29415.1|29365.1|29415.4|29365.4|29420.7|29370.7|29414.4|29364.4|188
1630534500000|2021-09-01 22:15:00|29416|29366|29415.3|29365.3|29420.3|29370.3|29413.2|29363.2|168
1630534800000|2021-09-01 22:20:00|29415.2|29365.2|29415.3|29365.3|29421.5|29371.5|29405.3|29355.3|162
1630535100000|2021-09-01 22:25:00|29413|29363|29417.5|29367.5|29421.1|29371.1|29410.6|29360.6|161
1630535400000|2021-09-01 22:30:00|29418.5|29368.5|29420.1|29370.1|29423.7|29373.7|29410.7|29360.7|183
1630535700000|2021-09-01 22:35:00|29420|29370|29415.8|29365.8|29424.4|29374.4|29413.3|29363.3|189
1630536000000|2021-09-01 22:40:00|29419.4|29369.4|29415.1|29365.1|29423.5|29373.5|29412.1|29362.1|268
1630536300000|2021-09-01 22:45:00|29415.3|29365.3|29417.6|29367.6|29419.3|29369.3|29411.9|29361.9|182
1630536600000|2021-09-01 22:50:00|29416.5|29366.5|29414.4|29364.4|29420|29370|29407.3|29357.3|161
1630536900000|2021-09-01 22:55:00|29416.7|29366.7|29415.1|29365.1|29418.3|29368.3|29407.9|29350.7|144
1630537200000|2021-09-01 23:00:00|29413.8|29363.8|29413.1|29363.1|29418.5|29368.5|29405|29355|216
1630537500000|2021-09-01 23:05:00|29412.1|29362.1|29414.1|29364.1|29417.5|29367.5|29408.5|29358.5|164
1630537800000|2021-09-01 23:10:00|29411.8|29361.8|29415.2|29365.2|29418.6|29368.6|29409.7|29359.7|160
1630538100000|2021-09-01 23:15:00|29415.9|29365.9|29412.4|29362.4|29415.9|29365.9|29408.1|29358.1|182
1630538400000|2021-09-01 23:20:00|29411.6|29361.6|29410.5|29360.5|29414.7|29364.7|29410.5|29360.5|146
1630538700000|2021-09-01 23:25:00|29411.2|29361.2|29411.8|29361.8|29414.1|29364.1|29409.3|29359.3|163
1630539000000|2021-09-01 23:30:00|29412|29362|29411.7|29361.7|29415|29365|29409.6|29359.6|138
1630539300000|2021-09-01 23:35:00|29410.7|29360.7|29413.6|29363.6|29414.7|29364.7|29410.1|29360.1|136
1630539600000|2021-09-01 23:40:00|29414.1|29364.1|29413.2|29363.2|29414.9|29364.9|29410.1|29360.1|150
1630539900000|2021-09-01 23:45:00|29413.4|29363.4|29412.5|29362.5|29413.9|29363.9|29408.7|29358.7|167
1630540200000|2021-09-01 23:50:00|29412.7|29362.7|29412.9|29362.9|29415.1|29365.1|29409.5|29359.5|188
1630540500000|2021-09-01 23:55:00|29412.1|29362.1|29415.2|29365.2|29415.6|29365.6|29411.9|29361.9|222
1630540800000|2021-09-02 00:00:00|29415.1|29365.1|29405.5|29355.5|29415.1|29365.1|29404.2|29354.2|350
1630541100000|2021-09-02 00:05:00|29406.2|29356.2|29403.9|29353.9|29407.4|29357.4|29401.2|29351.2|328
1630541400000|2021-09-02 00:10:00|29404.2|29354.2|29401.2|29351.2|29405.1|29355.1|29399.6|29349.6|312
1630541700000|2021-09-02 00:15:00|29401.7|29351.7|29403.5|29353.5|29405.6|29355.6|29399.2|29349.2|285
1630542000000|2021-09-02 00:20:00|29403.9|29353.9|29406.3|29356.3|29407.4|29357.4|29402.1|29352.1|241
1630542300000|2021-09-02 00:25:00|29405.8|29355.8|29412|29362|29415.7|29365.7|29404.9|29354.9|354
1630542600000|2021-09-02 00:30:00|29411.9|29361.9|29412|29362|29415.2|29365.2|29407|29357|329
1630542900000|2021-09-02 00:35:00|29410.9|29360.9|29411.2|29361.2|29415.8|29365.8|29407.3|29357.3|319
1630543200000|2021-09-02 00:40:00|29411.1|29361.1|29414.4|29364.4|29416.1|29366.1|29408.3|29358.3|349
1630543500000|2021-09-02 00:45:00|29414.5|29364.5|29414.1|29364.1|29419.9|29369.9|29409.7|29359.7|277
1630543800000|2021-09-02 00:50:00|29413.9|29363.9|29401.5|29351.5|29415|29365|29401.5|29351.5|419
1630544100000|2021-09-02 00:55:00|29402.1|29352.1|29401.7|29351.7|29406.9|29356.9|29397.3|29347.3|399
1630544400000|2021-09-02 01:00:00|29400.2|29350.2|29406.3|29356.3|29410.6|29360.6|29399.8|29349.8|342
1630544700000|2021-09-02 01:05:00|29405.7|29355.7|29403.5|29353.5|29410.3|29360.3|29402.2|29352.2|298
1630545000000|2021-09-02 01:10:00|29403.4|29353.4|29402.8|29352.8|29406.2|29356.2|29395.7|29345.7|299
1630545300000|2021-09-02 01:15:00|29401.5|29351.5|29401.4|29351.4|29405.8|29355.8|29400|29350|289
1630545600000|2021-09-02 01:20:00|29401.6|29351.6|29404.6|29354.6|29405|29355|29398.3|29348.3|252
1630545900000|2021-09-02 01:25:00|29404|29354|29404.9|29354.9|29407.9|29357.9|29397.8|29347.8|263
1630546200000|2021-09-02 01:30:00|29405.4|29355.4|29402.8|29352.8|29406.8|29356.8|29398.3|29348.3|271
1630546500000|2021-09-02 01:35:00|29402.9|29352.9|29412.2|29362.2|29414.1|29364.1|29400.3|29350.3|390
1630546800000|2021-09-02 01:40:00|29412.5|29362.5|29415.3|29365.3|29417.2|29367.2|29408.8|29358.8|323
1630547100000|2021-09-02 01:45:00|29415.4|29365.4|29415.5|29365.5|29421|29371|29413|29363|354
1630547400000|2021-09-02 01:50:00|29416.6|29366.6|29415.5|29365.5|29418.8|29368.8|29410.3|29360.3|325
1630547700000|2021-09-02 01:55:00|29416.2|29366.2|29415.3|29365.3|29419.8|29369.8|29412|29362|303
1630548000000|2021-09-02 02:00:00|29414.2|29364.2|29419.8|29369.8|29424|29374|29414.2|29364.2|280
1630548300000|2021-09-02 02:05:00|29419.7|29369.7|29418.5|29368.5|29423.4|29373.4|29410.5|29360.5|286
1630548600000|2021-09-02 02:10:00|29417.2|29367.2|29414.6|29364.6|29420.4|29370.4|29413.2|29363.2|295
1630548900000|2021-09-02 02:15:00|29415|29365|29414.8|29364.8|29417.6|29367.6|29406.3|29356.3|235
1630549200000|2021-09-02 02:20:00|29414.5|29364.5|29415.3|29365.3|29418.7|29368.7|29406.1|29356.1|285
1630549500000|2021-09-02 02:25:00|29417|29367|29414.7|29364.7|29417.9|29367.9|29412.5|29362.5|220
1630549800000|2021-09-02 02:30:00|29416.2|29366.2|29415.3|29365.3|29418.9|29368.9|29410.9|29360.9|260
1630550100000|2021-09-02 02:35:00|29416.5|29366.5|29418|29368|29418.4|29368.4|29411.3|29361.3|248
1630550400000|2021-09-02 02:40:00|29418.1|29368.1|29413|29363|29418.9|29368.9|29410.3|29360.3|250
1630550700000|2021-09-02 02:45:00|29412.9|29362.9|29411|29361|29417.6|29367.6|29409.4|29359.4|249
1630551000000|2021-09-02 02:50:00|29411.5|29361.5|29414.8|29364.8|29418.4|29368.4|29404.3|29354.3|247
1630551300000|2021-09-02 02:55:00|29414.4|29364.4|29416.3|29366.3|29422|29372|29411.6|29361.6|307
1630551600000|2021-09-02 03:00:00|29416.7|29366.7|29417.9|29367.9|29420|29370|29411.5|29361.5|257
1630551900000|2021-09-02 03:05:00|29419.7|29369.7|29415.5|29365.5|29419.7|29369.7|29410.4|29360.4|267
1630552200000|2021-09-02 03:10:00|29415.6|29365.6|29415.7|29365.7|29418.1|29368.1|29412.4|29362.4|238
1630552500000|2021-09-02 03:15:00|29415.8|29365.8|29417.2|29367.2|29420.7|29370.7|29412.9|29362.9|264
1630552800000|2021-09-02 03:20:00|29417|29367|29417.5|29367.5|29419.4|29369.4|29412.5|29362.5|283
1630553100000|2021-09-02 03:25:00|29417.6|29367.6|29413.3|29363.3|29419.7|29369.7|29411|29361|298
1630553400000|2021-09-02 03:30:00|29413.8|29363.8|29416.7|29366.7|29418.4|29368.4|29410.4|29360.4|253
1630553700000|2021-09-02 03:35:00|29416.2|29366.2|29413.8|29363.8|29419.5|29369.5|29408.5|29358.5|314
1630554000000|2021-09-02 03:40:00|29413.4|29363.4|29414.5|29364.5|29422|29372|29412.1|29362.1|323
1630554300000|2021-09-02 03:45:00|29414.6|29364.6|29419|29369|29420.4|29370.4|29410.2|29360.2|353
1630554600000|2021-09-02 03:50:00|29419.3|29369.3|29418.8|29368.8|29422.4|29372.4|29412|29362|300
1630554900000|2021-09-02 03:55:00|29415.7|29365.7|29416.3|29366.3|29421.2|29371.2|29413.7|29363.7|247
1630555200000|2021-09-02 04:00:00|29415.7|29365.7|29417.2|29367.2|29420.7|29370.7|29414.5|29364.5|288
1630555500000|2021-09-02 04:05:00|29417.3|29367.3|29417.7|29367.7|29422.6|29372.6|29413.3|29363.3|259
1630555800000|2021-09-02 04:10:00|29418.8|29368.8|29417.8|29367.8|29420.3|29370.3|29412.6|29362.6|206
1630556100000|2021-09-02 04:15:00|29417.9|29367.9|29417.3|29367.3|29422|29372|29413.2|29363.2|222
1630556400000|2021-09-02 04:20:00|29416.8|29366.8|29419.3|29369.3|29422|29372|29413.8|29363.8|202
1630556700000|2021-09-02 04:25:00|29418|29368|29420.2|29370.2|29422.5|29372.5|29416.5|29366.5|229
1630557000000|2021-09-02 04:30:00|29420.6|29370.6|29418.3|29368.3|29423.9|29373.9|29417.3|29367.3|236
1630557300000|2021-09-02 04:35:00|29418.5|29368.5|29418.3|29368.3|29424.1|29374.1|29417.8|29367.8|235
1630557600000|2021-09-02 04:40:00|29419.6|29369.6|29421.8|29371.8|29425.2|29375.2|29415|29365|269
1630557900000|2021-09-02 04:45:00|29421.4|29371.4|29423.5|29373.5|29425.4|29375.4|29419.1|29369.1|238
1630558200000|2021-09-02 04:50:00|29425.6|29375.6|29421.2|29371.2|29429|29379|29418.4|29368.4|239
1630558500000|2021-09-02 04:55:00|29423.1|29373.1|29426|29376|29426.9|29376.9|29420.3|29370.3|335
1630558800000|2021-09-02 05:00:00|29423.3|29373.3|29422.6|29372.6|29427.6|29377.6|29420.8|29370.8|294
1630559100000|2021-09-02 05:05:00|29424.2|29374.2|29419.1|29369.1|29426.2|29376.2|29416.1|29366.1|291
1630559400000|2021-09-02 05:10:00|29418.1|29368.1|29417|29367|29421.8|29371.8|29414.1|29364.1|258
1630559700000|2021-09-02 05:15:00|29417.1|29367.1|29419.6|29369.6|29424.3|29374.3|29415.2|29365.2|257
1630560000000|2021-09-02 05:20:00|29419.5|29369.5|29414.5|29364.5|29422.7|29372.7|29414.1|29364.1|269
1630560300000|2021-09-02 05:25:00|29416.7|29366.7|29417.6|29367.6|29421.4|29371.4|29413.2|29363.2|268
1630560600000|2021-09-02 05:30:00|29416.1|29366.1|29415.9|29365.9|29422.4|29372.4|29414.7|29364.7|255
1630560900000|2021-09-02 05:35:00|29415.7|29365.7|29414|29364|29418.6|29368.6|29412.5|29362.5|286
1630561200000|2021-09-02 05:40:00|29413.4|29363.4|29411.6|29361.6|29419.1|29369.1|29405.6|29355.6|309
1630561500000|2021-09-02 05:45:00|29413.6|29363.6|29406.6|29356.6|29415.4|29365.4|29402.9|29352.9|313
1630561800000|2021-09-02 05:50:00|29409.4|29359.4|29407.3|29357.3|29411|29361|29404.5|29354.5|380
1630562100000|2021-09-02 05:55:00|29407.2|29357.2|29404.4|29354.4|29409.4|29359.4|29399.5|29349.5|456
1630562400000|2021-09-02 06:00:00|29404.7|29354.7|29395.3|29345.3|29406.6|29368|29385.9|29344.6|542
1630562700000|2021-09-02 06:05:00|29394.8|29344.8|29396.4|29346.4|29405.5|29355.5|29394.2|29344.2|442
1630563000000|2021-09-02 06:10:00|29396.8|29346.8|29403.3|29353.3|29404.9|29354.9|29394.1|29344.1|390
1630563300000|2021-09-02 06:15:00|29403.8|29353.8|29399.6|29349.6|29407.1|29364.8|29384.2|29348.3|376
1630563600000|2021-09-02 06:20:00|29399.5|29349.5|29415.2|29365.2|29422.1|29382.2|29397.4|29347.4|430
1630563900000|2021-09-02 06:25:00|29415.6|29365.6|29413.3|29363.3|29417.7|29380.6|29396.5|29358.3|443
1630564200000|2021-09-02 06:30:00|29413.1|29363.1|29397.9|29377.9|29417.3|29383.1|29393.3|29359.9|435
1630564500000|2021-09-02 06:35:00|29397.8|29377.8|29396.8|29376.8|29399.6|29379.6|29391.1|29371.1|480
1630564800000|2021-09-02 06:40:00|29396.4|29376.4|29390.7|29370.7|29409.4|29377.2|29383.5|29351.7|511
1630565100000|2021-09-02 06:45:00|29390.8|29370.8|29383.5|29363.5|29398.4|29371.1|29380.2|29348.4|435
1630565400000|2021-09-02 06:50:00|29383.6|29363.6|29381.5|29361.5|29400.5|29367.9|29381.1|29346.4|386
1630565700000|2021-09-02 06:55:00|29381.3|29361.3|29390.1|29340.1|29393.8|29361.6|29373.9|29339.7|518
1630566000000|2021-09-02 07:00:00|29390.4|29340.4|29375.3|29355.3|29392|29362.7|29371.5|29340.4|598
1630566300000|2021-09-02 07:05:00|29375.7|29355.7|29386.4|29366.4|29387.4|29367.4|29375.7|29355.7|559
1630566600000|2021-09-02 07:10:00|29386.6|29366.6|29391.6|29371.6|29412.1|29375.7|29385.4|29354.7|620
1630566900000|2021-09-02 07:15:00|29391.7|29371.7|29397.5|29377.5|29423.9|29383.8|29388.5|29353.3|658
1630567200000|2021-09-02 07:20:00|29397.7|29377.7|29393|29373|29398.5|29378.5|29390.7|29370.7|528
1630567500000|2021-09-02 07:25:00|29392.8|29372.8|29393.9|29373.9|29395.9|29375.9|29389.7|29369.7|600
1630567800000|2021-09-02 07:30:00|29393.6|29373.6|29382|29362|29395.6|29375.6|29377.8|29357.8|625
1630568100000|2021-09-02 07:35:00|29382.1|29362.1|29374.6|29354.6|29389.6|29364.6|29371|29339.2|591
1630568400000|2021-09-02 07:40:00|29374.5|29354.5|29372.6|29352.6|29387|29355.5|29366.5|29330.8|844
1630568700000|2021-09-02 07:45:00|29372.7|29352.7|29371.8|29351.8|29390.5|29356.5|29364.4|29334|853
1630569000000|2021-09-02 07:50:00|29371|29351|29357|29337|29390.7|29355.3|29354.1|29318.2|723
1630569300000|2021-09-02 07:55:00|29357.3|29337.3|29333.8|29283.8|29374.4|29338.6|29313.7|29275.8|737
1630569600000|2021-09-02 08:00:00|29334.6|29284.6|29346.2|29296.2|29358.1|29316.4|29318.3|29282.9|717
1630569900000|2021-09-02 08:05:00|29347|29297|29353.7|29303.7|29357|29322.7|29336.2|29296.2|832
1630570200000|2021-09-02 08:10:00|29353.6|29303.6|29352.9|29302.9|29362.3|29321.7|29338.2|29299.4|830
1630570500000|2021-09-02 08:15:00|29354|29304|29355.2|29305.2|29360.9|29323.7|29333.8|29297.4|815
1630570800000|2021-09-02 08:20:00|29356.1|29306.1|29333.3|29313.3|29356.3|29321.5|29329.2|29292.5|809
1630571100000|2021-09-02 08:25:00|29333.5|29313.5|29342.4|29322.4|29356.7|29323.3|29328.7|29293.1|761
1630571400000|2021-09-02 08:30:00|29342.3|29322.3|29357.7|29307.7|29362.2|29330.2|29338.2|29304.5|795
1630571700000|2021-09-02 08:35:00|29358.1|29308.1|29338.2|29318.2|29358.9|29321|29336.2|29301.1|668
1630572000000|2021-09-02 08:40:00|29338.4|29318.4|29325.5|29305.5|29354|29321|29325.3|29288.4|634
1630572300000|2021-09-02 08:45:00|29325.4|29305.4|29336.3|29286.3|29338.8|29306.3|29319.7|29283.4|662
1630572600000|2021-09-02 08:50:00|29336|29286|29337.1|29287.1|29340.5|29306.8|29320.7|29285.3|601
1630572900000|2021-09-02 08:55:00|29337.8|29287.8|29313.3|29293.3|29343|29308|29312.1|29277.5|671
1630573200000|2021-09-02 09:00:00|29313.7|29293.7|29329.1|29279.1|29330.5|29295.9|29308.7|29270.7|705
1630573500000|2021-09-02 09:05:00|29329.4|29279.4|29318.3|29298.3|29332.9|29299.3|29312.4|29272.9|538
1630573800000|2021-09-02 09:10:00|29318.5|29298.5|29351|29301|29352.3|29314.1|29318.2|29280.8|680
1630574100000|2021-09-02 09:15:00|29350.9|29300.9|29331.9|29311.9|29354.2|29321.3|29330.9|29294.4|632
1630574400000|2021-09-02 09:20:00|29331.8|29311.8|29332.4|29312.4|29350.5|29316.8|29325.6|29290.4|583
1630574700000|2021-09-02 09:25:00|29332.2|29312.2|29328.3|29308.3|29346.8|29314.8|29322.8|29289.3|591
1630575000000|2021-09-02 09:30:00|29327.6|29307.6|29319.1|29299.1|29347.3|29315.9|29319|29282.3|582
1630575300000|2021-09-02 09:35:00|29318.8|29298.8|29309.1|29289.1|29332.8|29299.6|29307.2|29271.7|517
1630575600000|2021-09-02 09:40:00|29309.4|29289.4|29313.6|29293.6|29320.1|29300.1|29307.6|29287.6|502
1630575900000|2021-09-02 09:45:00|29312.1|29292.1|29309.6|29289.6|29312.8|29292.8|29304.1|29284.1|618
1630576200000|2021-09-02 09:50:00|29309.5|29289.5|29319.5|29299.5|29320.1|29300.1|29304.5|29284.5|480
1630576500000|2021-09-02 09:55:00|29319.3|29299.3|29318.1|29298.1|29323.5|29303.5|29315.6|29295.6|568
1630576800000|2021-09-02 10:00:00|29318|29298|29312.4|29292.4|29320.3|29300.3|29310.8|29290.8|581
1630577100000|2021-09-02 10:05:00|29312.3|29292.3|29309.4|29289.4|29312.3|29292.3|29297.9|29277.9|530
1630577400000|2021-09-02 10:10:00|29309.2|29289.2|29306.5|29286.5|29309.2|29289.2|29302.5|29282.5|575
1630577700000|2021-09-02 10:15:00|29306.6|29286.6|29312.3|29292.3|29313.9|29293.9|29305.8|29285.8|499
1630578000000|2021-09-02 10:20:00|29312.7|29292.7|29321.5|29301.5|29325.7|29305.7|29312.4|29292.4|541
1630578300000|2021-09-02 10:25:00|29321.7|29301.7|29325.7|29305.7|29326.3|29306.3|29315.2|29295.2|552
1630578600000|2021-09-02 10:30:00|29325.3|29305.3|29352.6|29332.6|29352.6|29332.6|29320.3|29300.3|544
1630578900000|2021-09-02 10:35:00|29352.4|29332.4|29368.1|29348.1|29369.2|29349.2|29350.2|29330.2|598
1630579200000|2021-09-02 10:40:00|29367.7|29347.7|29362.7|29342.7|29370.2|29350.2|29359.3|29339.3|800
1630579500000|2021-09-02 10:45:00|29362.4|29342.4|29384.3|29364.3|29385.5|29365.5|29358.9|29338.9|598
1630579800000|2021-09-02 10:50:00|29384.1|29364.1|29383.1|29363.1|29414.2|29393.2|29382.9|29362.9|681
1630580100000|2021-09-02 10:55:00|29383|29363|29381.9|29361.9|29402.3|29380.3|29378|29344|738
1630580400000|2021-09-02 11:00:00|29382.3|29362.3|29355.9|29335.9|29393|29364.9|29355.6|29329.4|621
1630580700000|2021-09-02 11:05:00|29354.7|29334.7|29358.6|29338.6|29385.5|29348.7|29327.9|29297.5|791
1630581000000|2021-09-02 11:10:00|29359.2|29339.2|29360.1|29340.1|29370.1|29350.1|29337.2|29317.2|687
1630581300000|2021-09-02 11:15:00|29360.8|29340.8|29363.2|29343.2|29368.2|29348.2|29355.3|29335.3|955
1630581600000|2021-09-02 11:20:00|29363.9|29343.9|29364.4|29344.4|29367.2|29347.2|29357.7|29337.7|810
1630581900000|2021-09-02 11:25:00|29364.2|29344.2|29370.8|29350.8|29375.5|29355.5|29363.3|29343.3|558
1630582200000|2021-09-02 11:30:00|29370.4|29350.4|29370.2|29350.2|29375.1|29355.1|29368.6|29348.6|523
1630582500000|2021-09-02 11:35:00|29370.4|29350.4|29378.8|29358.8|29380.1|29360.1|29366.2|29346.2|554
1630582800000|2021-09-02 11:40:00|29379.3|29359.3|29363.9|29343.9|29384.1|29364.1|29345.5|29315.9|700
1630583100000|2021-09-02 11:45:00|29364.7|29344.7|29362.2|29342.2|29379.4|29359.4|29358.5|29338.5|813
1630583400000|2021-09-02 11:50:00|29362.7|29342.7|29342.2|29322.2|29368.6|29348.6|29340.7|29320.7|692
1630583700000|2021-09-02 11:55:00|29341.5|29321.5|29370.2|29350.2|29370.8|29350.8|29331.2|29297.3|737
1630584000000|2021-09-02 12:00:00|29370.4|29350.4|29350.5|29330.5|29372|29352|29337.6|29317.6|762
1630584300000|2021-09-02 12:05:00|29350.6|29330.6|29361.6|29341.6|29366.1|29346.1|29350.6|29330.6|530
1630584600000|2021-09-02 12:10:00|29362.3|29342.3|29374.3|29354.3|29379.9|29359.9|29361.1|29341.1|547
1630584900000|2021-09-02 12:15:00|29374.5|29354.5|29378.2|29358.2|29382.3|29362.3|29372.1|29352.1|620
1630585200000|2021-09-02 12:20:00|29378.5|29358.5|29393.3|29373.3|29393.3|29373.3|29372.7|29352.7|721
1630585500000|2021-09-02 12:25:00|29393.5|29373.5|29408.2|29358.2|29408.5|29375.7|29381.3|29354.5|599
1630585800000|2021-09-02 12:30:00|29408.3|29358.3|29367.2|29347.2|29412.5|29377.2|29359.3|29339.3|869
1630586100000|2021-09-02 12:35:00|29367.8|29347.8|29376.7|29356.7|29387.1|29367.1|29366.7|29346.7|658
1630586400000|2021-09-02 12:40:00|29377.1|29357.1|29389.6|29369.6|29402.5|29382.5|29376.1|29356.1|757
1630586700000|2021-09-02 12:45:00|29389.7|29369.7|29392.8|29372.8|29395|29375|29378.8|29358.8|706
1630587000000|2021-09-02 12:50:00|29395.4|29375.4|29379.5|29359.5|29395.4|29375.4|29370.2|29350.2|737
1630587300000|2021-09-02 12:55:00|29379.3|29359.3|29381.3|29361.3|29391.3|29371.3|29371.2|29351.2|684
1630587600000|2021-09-02 13:00:00|29379.7|29359.7|29373.1|29353.1|29382.1|29362.1|29370.6|29350.6|606
1630587900000|2021-09-02 13:05:00|29372.3|29352.3|29366.3|29346.3|29375.3|29355.3|29361.8|29341.8|657
1630588200000|2021-09-02 13:10:00|29366.7|29346.7|29360.2|29340.2|29370.1|29350.1|29359.1|29339.1|644
1630588500000|2021-09-02 13:15:00|29360.4|29340.4|29373.9|29353.9|29374.2|29354.2|29359.2|29339.2|538
1630588800000|2021-09-02 13:20:00|29373.5|29353.5|29365.2|29345.2|29373.6|29353.6|29362.4|29342.4|613
1630589100000|2021-09-02 13:25:00|29365|29345|29365.5|29345.5|29366.5|29346.5|29362.1|29342.1|557
1630589400000|2021-09-02 13:30:00|29364.7|29344.7|29358.9|29338.9|29368.1|29348.1|29356.8|29336.8|736
1630589700000|2021-09-02 13:35:00|29359.1|29339.1|29360.1|29340.1|29362.8|29342.8|29355.4|29335.4|729
1630590000000|2021-09-02 13:40:00|29360.2|29340.2|29346.2|29326.2|29361.2|29341.2|29345.5|29325.5|706
1630590300000|2021-09-02 13:45:00|29345.4|29325.4|29337.3|29317.3|29346.4|29326.4|29332.9|29312.9|736
1630590600000|2021-09-02 13:50:00|29337.6|29317.6|29335.8|29315.8|29346.6|29326.6|29330.5|29310.5|843
1630590900000|2021-09-02 13:55:00|29335.5|29315.5|29334.6|29314.6|29337.3|29317.3|29319.1|29299.1|697
1630591200000|2021-09-02 14:00:00|29334.4|29314.4|29368.4|29348.4|29370.1|29350.1|29332.2|29312.2|859
1630591500000|2021-09-02 14:05:00|29368.2|29348.2|29363.4|29343.4|29370.6|29350.6|29346|29326|708
1630591800000|2021-09-02 14:10:00|29363.2|29343.2|29360|29340|29367.3|29347.3|29357.9|29337.9|681
1630592100000|2021-09-02 14:15:00|29359.9|29339.9|29384.1|29364.1|29385.2|29365.2|29358.9|29338.9|740
1630592400000|2021-09-02 14:20:00|29384.3|29364.3|29392.4|29372.4|29395|29375|29382.8|29362.8|739
1630592700000|2021-09-02 14:25:00|29392.5|29372.5|29381.8|29361.8|29392.5|29372.5|29365.1|29345.1|741
1630593000000|2021-09-02 14:30:00|29381.9|29361.9|29379.7|29359.7|29383.4|29363.4|29367.3|29347.3|695
1630593300000|2021-09-02 14:35:00|29380|29360|29356.3|29336.3|29382.5|29362.5|29343.8|29307.7|733
1630593600000|2021-09-02 14:40:00|29356.2|29336.2|29372.3|29352.3|29373.8|29353.8|29349.1|29329.1|727
1630593900000|2021-09-02 14:45:00|29371.7|29351.7|29377.7|29357.7|29380|29360|29357.9|29337.9|681
1630594200000|2021-09-02 14:50:00|29377|29357|29372|29352|29381.7|29361.7|29362.9|29342.9|798
1630594500000|2021-09-02 14:55:00|29372.4|29352.4|29361.6|29341.6|29372.6|29352.6|29342.9|29322.9|850
1630594800000|2021-09-02 15:00:00|29362.8|29342.8|29373|29353|29383|29363|29359|29339|791
1630595100000|2021-09-02 15:05:00|29372.7|29352.7|29380.8|29360.8|29392.2|29372.2|29371.2|29351.2|673
1630595400000|2021-09-02 15:10:00|29381.5|29361.5|29374|29354|29381.5|29361.5|29362.8|29342.8|744
1630595700000|2021-09-02 15:15:00|29374.1|29354.1|29392.8|29372.8|29394.1|29374.1|29372.5|29352.5|655
1630596000000|2021-09-02 15:20:00|29393.6|29373.6|29396.6|29376.6|29397.9|29377.9|29390.3|29370.3|573
1630596300000|2021-09-02 15:25:00|29396.7|29376.7|29403.4|29353.4|29408.4|29377.9|29377.3|29340.3|642
1630596600000|2021-09-02 15:30:00|29403|29353|29397.4|29377.4|29409.6|29378.3|29391.6|29349.6|626
1630596900000|2021-09-02 15:35:00|29397.5|29377.5|29410.1|29360.1|29410.1|29383|29390.7|29358.5|585
1630597200000|2021-09-02 15:40:00|29410.3|29360.3|29394.1|29374.1|29412.6|29378.5|29389|29355.7|552
1630597500000|2021-09-02 15:45:00|29394.2|29374.2|29409.5|29359.5|29413.6|29379.4|29385.4|29351.9|528
1630597800000|2021-09-02 15:50:00|29409.4|29359.4|29404.7|29384.7|29429|29395.3|29393.4|29358.7|636
1630598100000|2021-09-02 15:55:00|29404.4|29384.4|29438.6|29388.6|29489.2|29439.2|29402.7|29369.4|845
1630598400000|2021-09-02 16:00:00|29440.3|29390.3|29432.3|29382.3|29444.5|29397.9|29414.4|29374.4|615
1630598700000|2021-09-02 16:05:00|29432.4|29382.4|29420.1|29400.1|29439.3|29403.5|29413.1|29378|683
1630599000000|2021-09-02 16:10:00|29420.2|29400.2|29419.3|29399.3|29438|29403.1|29416.4|29381.7|570
1630599300000|2021-09-02 16:15:00|29419.4|29399.4|29438.6|29388.6|29439.3|29403.8|29416|29383.7|527
1630599600000|2021-09-02 16:20:00|29438.7|29388.7|29418.5|29398.5|29441.6|29405.4|29416.5|29383.1|453
1630599900000|2021-09-02 16:25:00|29416.8|29396.8|29431.3|29381.3|29437.5|29401.6|29412.1|29381.2|436
1630600200000|2021-09-02 16:30:00|29431|29381|29415.6|29395.6|29433.1|29397.5|29411.9|29377.7|369
1630600500000|2021-09-02 16:35:00|29416.3|29396.3|29435.2|29385.2|29435.8|29398.9|29413.8|29379.8|334
1630600800000|2021-09-02 16:40:00|29418.1|29398.1|29429.6|29379.6|29434.9|29399|29413.2|29379|384
1630601100000|2021-09-02 16:45:00|29429.4|29379.4|29418.9|29398.9|29434.7|29399.6|29414|29379.1|386
1630601400000|2021-09-02 16:50:00|29419.4|29399.4|29425.7|29375.7|29437.7|29401.4|29412.2|29375.3|492
1630601700000|2021-09-02 16:55:00|29409.7|29389.7|29426.1|29376.1|29426.5|29390.4|29404.9|29370.9|480
1630602000000|2021-09-02 17:00:00|29426|29376|29406.9|29386.9|29428.2|29392.4|29405.3|29372.4|385
1630602300000|2021-09-02 17:05:00|29405.8|29385.8|29421.2|29371.2|29422.1|29388.8|29402.6|29369|308
1630602600000|2021-09-02 17:10:00|29420.2|29370.2|29423.7|29373.7|29424.3|29388.7|29401.9|29368.7|371
1630602900000|2021-09-02 17:15:00|29422.9|29372.9|29408.3|29388.3|29425.5|29390|29405.8|29372.5|309
1630603200000|2021-09-02 17:20:00|29408.1|29388.1|29407.2|29387.2|29424.7|29390.4|29404|29369.8|388
1630603500000|2021-09-02 17:25:00|29407|29387|29418.2|29368.2|29423.6|29388.1|29401.3|29368|344
1630603800000|2021-09-02 17:30:00|29418.1|29368.1|29418.8|29368.8|29421.5|29386|29401.6|29367.1|375
1630604100000|2021-09-02 17:35:00|29418.5|29368.5|29398.6|29378.6|29420.5|29385.5|29395.1|29359.1|555
1630604400000|2021-09-02 17:40:00|29397.3|29377.3|29411.9|29361.9|29413.9|29379.5|29392.6|29357.9|449
1630604700000|2021-09-02 17:45:00|29412.2|29362.2|29413.5|29363.5|29414.4|29380|29393.6|29358.5|474
1630605000000|2021-09-02 17:50:00|29412.1|29362.1|29394|29374|29414.9|29381|29393.4|29358.5|442
1630605300000|2021-09-02 17:55:00|29395.2|29375.2|29408.2|29358.2|29415.5|29380.5|29382.8|29348.6|560
1630605600000|2021-09-02 18:00:00|29408|29358|29401.8|29351.8|29412.5|29377.4|29382.6|29346.9|622
1630605900000|2021-09-02 18:05:00|29402.1|29352.1|29406.9|29356.9|29410.9|29376.1|29383.3|29347.7|585
1630606200000|2021-09-02 18:10:00|29407|29357|29388.3|29368.3|29407|29372.5|29384.9|29348.5|565
1630606500000|2021-09-02 18:15:00|29387.6|29367.6|29393|29373|29409.7|29373.8|29385.6|29352|535
1630606800000|2021-09-02 18:20:00|29392.8|29372.8|29405.8|29355.8|29409.5|29374.7|29390|29350.9|540
1630607100000|2021-09-02 18:25:00|29405.4|29355.4|29408.3|29358.3|29409.4|29373.4|29388.6|29353.8|500
1630607400000|2021-09-02 18:30:00|29408.2|29358.2|29407.9|29357.9|29409.4|29373.8|29388.3|29352.4|552
1630607700000|2021-09-02 18:35:00|29408.1|29358.1|29410.1|29360.1|29412.2|29376.5|29390.9|29357.7|506
1630608000000|2021-09-02 18:40:00|29409.7|29359.7|29409.8|29359.8|29411.8|29375.3|29389.7|29355|509
1630608300000|2021-09-02 18:45:00|29410.1|29360.1|29393.2|29373.2|29411.9|29377|29391|29356.3|503
1630608600000|2021-09-02 18:50:00|29393.3|29373.3|29396.6|29346.6|29410.9|29375.8|29381.5|29345.9|561
1630608900000|2021-09-02 18:55:00|29397.6|29347.6|29379.2|29359.2|29399.4|29362.5|29375.8|29342.5|609
1630609200000|2021-09-02 19:00:00|29379|29359|29374.7|29354.7|29397.5|29363.8|29372|29337.6|604
1630609500000|2021-09-02 19:05:00|29373.9|29353.9|29374.8|29354.8|29393|29356.6|29371.6|29333.5|556
1630609800000|2021-09-02 19:10:00|29374.7|29354.7|29370.6|29350.6|29390.7|29356.1|29367.3|29334|458
1630610100000|2021-09-02 19:15:00|29370.7|29350.7|29386.8|29336.8|29388.2|29352|29366.2|29334|403
1630610400000|2021-09-02 19:20:00|29387|29337|29372.5|29352.5|29390.6|29355.3|29367|29334.4|431
1630610700000|2021-09-02 19:25:00|29372.6|29352.6|29370.9|29350.9|29388.9|29354.8|29368.4|29331.5|542
1630611000000|2021-09-02 19:30:00|29373.2|29353.2|29387.9|29337.9|29391.2|29355.8|29370.4|29331.2|436
1630611300000|2021-09-02 19:35:00|29388|29338|29375.6|29355.6|29391.1|29356.4|29371.2|29337.6|358
1630611600000|2021-09-02 19:40:00|29375.4|29355.4|29374.9|29354.9|29392.3|29356.9|29373.7|29336.2|384
1630611900000|2021-09-02 19:45:00|29387.8|29337.8|29381.8|29331.8|29398.3|29359.3|29373.5|29328.6|831
1630612200000|2021-09-02 19:50:00|29382|29332|29384.7|29334.7|29402|29340.9|29373.2|29316.3|784
1630612500000|2021-09-02 19:55:00|29384.9|29334.9|29384.1|29334.1|29398|29342.6|29377.1|29318.3|957
1630612800000|2021-09-02 20:00:00|29388.6|29338.6|29386.9|29336.9|29398.6|29343.7|29377.5|29324.9|1068
1630613100000|2021-09-02 20:05:00|29386.8|29336.8|29388.8|29338.8|29396.2|29342.5|29378.7|29328.1|1127
1630613400000|2021-09-02 20:10:00|29386.1|29336.1|29399.8|29349.8|29406.9|29367.4|29382|29330.8|708
1630613700000|2021-09-02 20:15:00|29400.1|29350.1|29382.5|29362.5|29400.5|29365.8|29379.5|29346.3|240
1630614000000|2021-09-02 20:20:00|29382.9|29362.9|29400.6|29350.6|29402.9|29364.9|29376.1|29326.1|362
1630614300000|2021-09-02 20:25:00|29399.6|29349.6|29396.7|29346.7|29401.6|29364.2|29379.2|29344.9|304
1630614600000|2021-09-02 20:30:00|29399.4|29349.4|29385.7|29335.7|29401.2|29365.3|29374.7|29323.3|760
1630614900000|2021-09-02 20:35:00|29390.4|29329.3|29387.2|29337.2|29394.7|29340.5|29379|29319.5|1021
1630615200000|2021-09-02 20:40:00|29388.1|29338.1|29381.3|29331.3|29390.7|29340|29373.5|29315|919
1630615500000|2021-09-02 20:45:00|29379.5|29326.7|29387.3|29326.4|29408.5|29341.6|29376|29308.7|900
1630615800000|2021-09-02 20:50:00|29379.4|29323.8|29381.9|29316.7|29392.8|29331.5|29373.5|29309|1101
1630616100000|2021-09-02 20:55:00|29382.2|29310.3|29386.8|29314.8|29396.6|29326.3|29370|29304.1|968
1630616400000|2021-09-02 21:00:00|29383.7|29316.5|29411.9|29304.9|29413.4|29316.5|29383.7|29294.1|50
1630616700000|2021-09-02 21:05:00|29411.1|29304.1|29414.6|29307.6|29441.2|29334.2|29409.1|29302.1|133
1630617000000|2021-09-02 21:10:00|29434.6|29327.6|29430.9|29323.9|29442.3|29335.3|29410.1|29303.1|212
1630617300000|2021-09-02 21:15:00|29417.7|29310.7|29417.5|29310.5|29440.2|29333.2|29410.9|29303.9|154
1630617600000|2021-09-02 21:20:00|29422.4|29315.4|29422.9|29315.9|29436|29329|29409.5|29302.5|139
1630617900000|2021-09-02 21:25:00|29422.3|29315.3|29410.5|29303.5|29428|29321|29406|29300.5|131
1630618200000|2021-09-02 21:30:00|29407.9|29305|29436|29329|29436.3|29340.9|29407.9|29304.9|207
1630618500000|2021-09-02 21:35:00|29435.9|29328.9|29419.1|29312.1|29438.3|29347|29411.2|29308.3|137
1630618800000|2021-09-02 21:40:00|29417.1|29314.7|29423.8|29316.8|29442.6|29345|29413.3|29307.1|123
1630619100000|2021-09-02 21:45:00|29433.4|29326.4|29413.6|29347.2|29445.9|29348.8|29413.6|29310.1|165
1630619400000|2021-09-02 21:50:00|29429.7|29336.1|29437.4|29330.4|29442.3|29356.5|29413.8|29313.9|171
1630619700000|2021-09-02 21:55:00|29430.2|29334.4|29428.7|29336|29445|29356.4|29408.6|29313.9|160
1630620000000|2021-09-02 22:00:00|29430.2|29336.3|29428.7|29321.7|29442.7|29352.6|29409.8|29312.2|346
1630620300000|2021-09-02 22:05:00|29433.9|29326.9|29416|29317|29436.8|29329.8|29404.2|29305.5|219
1630620600000|2021-09-02 22:10:00|29406.4|29322.6|29410.8|29318.3|29439.3|29334.5|29396|29305.9|158
1630620900000|2021-09-02 22:15:00|29417.9|29310.9|29412.9|29333.2|29431.3|29335.7|29397.4|29309.9|165
1630621200000|2021-09-02 22:20:00|29411.4|29322|29403|29327.1|29417.3|29331.1|29400.7|29310.3|808
1630621500000|2021-09-02 22:25:00|29402.6|29322.4|29412.1|29331|29421.5|29337.9|29396.7|29301.2|202
1630621800000|2021-09-02 22:30:00|29412.2|29332.4|29412.6|29327.8|29418.6|29336.9|29396.3|29313|238
1630622100000|2021-09-02 22:35:00|29412.8|29323.1|29411.4|29331.2|29420.5|29338.3|29397.1|29311.5|146
1630622400000|2021-09-02 22:40:00|29403.8|29332.7|29409.7|29329.1|29418.8|29338.3|29397.1|29311.5|121
1630622700000|2021-09-02 22:45:00|29413.6|29332.4|29396.2|29332.8|29417.2|29335.1|29396.1|29308.4|228
1630623000000|2021-09-02 22:50:00|29411.8|29335.9|29415.2|29330.3|29419.9|29337.3|29397.1|29312.7|182
1630623300000|2021-09-02 22:55:00|29418|29323|29406.5|29324.3|29422.6|29337.8|29397|29313.5|152
1630623600000|2021-09-02 23:00:00|29411|29320.7|29407.8|29321.6|29416.1|29338|29395.9|29315.9|472
1630623900000|2021-09-02 23:05:00|29407.9|29326.2|29406.4|29328.3|29413.5|29333.7|29400|29316.3|707
1630624200000|2021-09-02 23:10:00|29406.3|29327.7|29410.7|29327.5|29415.8|29337.6|29400.1|29315|635
1630624500000|2021-09-02 23:15:00|29407.1|29326.1|29405.3|29327.1|29415.1|29333.1|29395.2|29313.9|242
1630624800000|2021-09-02 23:20:00|29409.3|29321.1|29404|29323.7|29414.8|29334.2|29394.9|29313.8|165
1630625100000|2021-09-02 23:25:00|29404.1|29317.7|29398.9|29331.2|29418.1|29334.6|29396|29316.2|225
1630625400000|2021-09-02 23:30:00|29403.2|29332.8|29413.2|29324.2|29414.5|29334.5|29400.6|29316.6|655
1630625700000|2021-09-02 23:35:00|29409.9|29324.1|29408.1|29328.6|29420.6|29338.1|29399.4|29319.9|590
1630626000000|2021-09-02 23:40:00|29408.9|29330|29389.8|29329|29417.5|29339.1|29389.5|29320.2|254
1630626300000|2021-09-02 23:45:00|29396.7|29328.1|29384.3|29327.4|29396.7|29330.3|29381|29318.4|237
1630626600000|2021-09-02 23:50:00|29385.3|29327.5|29386.5|29325.6|29390.9|29328.9|29380.2|29317.1|249
1630626900000|2021-09-02 23:55:00|29386.3|29325.4|29386.3|29323.5|29389.2|29330.3|29379.6|29316.8|263
1630627200000|2021-09-03 00:00:00|29390.7|29321.7|29373.6|29323.6|29406.5|29328.5|29370.9|29313.7|512
1630627500000|2021-09-03 00:05:00|29377.1|29322.3|29375.2|29320.3|29380.6|29326.3|29370.7|29319.1|301
1630627800000|2021-09-03 00:10:00|29372.8|29320.5|29370|29319.1|29378.3|29323.3|29368|29314.4|329
1630628100000|2021-09-03 00:15:00|29369.7|29319.2|29370.4|29320.4|29386|29324.1|29366.9|29313.9|249
1630628400000|2021-09-03 00:20:00|29370.9|29320.9|29374.2|29319.5|29382.7|29324.7|29365.7|29313.3|271
1630628700000|2021-09-03 00:25:00|29371.5|29318.5|29366|29315.8|29380.3|29321.6|29364.9|29313.7|313
1630629000000|2021-09-03 00:30:00|29367.5|29316|29366.2|29316.2|29369.3|29318.1|29362.2|29312.2|242
1630629300000|2021-09-03 00:35:00|29365.9|29315.9|29364.2|29310.7|29371|29319.1|29359.9|29309.4|337
1630629600000|2021-09-03 00:40:00|29363.5|29310.8|29377.9|29327.9|29379.8|29329.8|29352.9|29302.2|428
1630629900000|2021-09-03 00:45:00|29377.6|29327.6|29384.7|29334.7|29386.3|29336.3|29376.1|29325.9|396
1630630200000|2021-09-03 00:50:00|29385.1|29335.1|29388.4|29338.4|29389.4|29352.3|29372.2|29332.8|347
1630630500000|2021-09-03 00:55:00|29388.7|29338.7|29382.8|29332.8|29389|29339|29372.3|29322.3|420
1630630800000|2021-09-03 01:00:00|29383|29333|29378.8|29328.8|29383.5|29333.5|29365.6|29312.5|494
1630631100000|2021-09-03 01:05:00|29378.5|29328.5|29381|29331|29382.8|29332.8|29365.5|29315|435
1630631400000|2021-09-03 01:10:00|29377.5|29327.5|29387.3|29337.3|29388.7|29338.7|29370.3|29320.3|433
1630631700000|2021-09-03 01:15:00|29387.5|29337.5|29390.8|29340.8|29393.7|29343.7|29375.1|29325.1|406
1630632000000|2021-09-03 01:20:00|29390.7|29340.7|29389.4|29339.4|29394.5|29344.5|29376.3|29326|507
1630632300000|2021-09-03 01:25:00|29387.2|29337.2|29388|29338|29389.3|29339.3|29371.4|29321.4|485
1630632600000|2021-09-03 01:30:00|29384.8|29334.8|29379.9|29329.9|29389|29339|29372.8|29322.8|550
1630632900000|2021-09-03 01:35:00|29382.3|29332.3|29380.2|29330.2|29382.3|29332.3|29366.3|29316.3|523
1630633200000|2021-09-03 01:40:00|29380.3|29330.3|29380.4|29330.4|29386.3|29336.3|29367.9|29315.4|572
1630633500000|2021-09-03 01:45:00|29380.2|29330.2|29374.7|29324.7|29384.1|29334.1|29368|29318|828
1630633800000|2021-09-03 01:50:00|29378.3|29328.3|29379.9|29329.9|29382.7|29332.7|29368.1|29318.1|612
1630634100000|2021-09-03 01:55:00|29377|29327|29379.4|29329.4|29382.3|29332.3|29369|29319|596
1630634400000|2021-09-03 02:00:00|29379.3|29329.3|29378|29328|29381|29331|29366|29316|549
1630634700000|2021-09-03 02:05:00|29377.7|29327.7|29365.2|29315.2|29378.6|29328.6|29363.7|29313.7|513
1630635000000|2021-09-03 02:10:00|29365.8|29315.8|29379.9|29329.9|29380.8|29330.8|29364.9|29314.9|535
1630635300000|2021-09-03 02:15:00|29380.5|29330.5|29368.7|29317.1|29380.9|29330.9|29365|29303.2|307
1630635600000|2021-09-03 02:20:00|29369.2|29316|29378.6|29328.6|29379.7|29329.7|29365.5|29300.4|396
1630635900000|2021-09-03 02:25:00|29375.3|29325.3|29384.7|29334.7|29385.6|29335.6|29375.3|29325.3|273
1630636200000|2021-09-03 02:30:00|29384.8|29334.8|29378.4|29328.4|29386.5|29336.5|29370.9|29320.9|256
1630636500000|2021-09-03 02:35:00|29377.1|29327.1|29381.5|29331.5|29384.8|29334.8|29376.6|29326.6|289
1630636800000|2021-09-03 02:40:00|29381.8|29331.8|29381.7|29331.7|29383.5|29333.5|29380.5|29330.5|263
1630637100000|2021-09-03 02:45:00|29381.4|29331.4|29386.7|29336.7|29387.5|29337.5|29373.1|29319.5|357
1630637400000|2021-09-03 02:50:00|29386.8|29336.8|29378.9|29328.9|29386.8|29336.8|29367.5|29315|429
1630637700000|2021-09-03 02:55:00|29378.8|29328.8|29384.2|29334.2|29385.2|29335.2|29377.6|29327.6|452
1630638000000|2021-09-03 03:00:00|29382|29332|29380.6|29330.6|29388.2|29338.2|29373.4|29318.4|460
1630638300000|2021-09-03 03:05:00|29380.7|29330.7|29382.3|29332.3|29385.6|29335.6|29378.6|29328.6|278
1630638600000|2021-09-03 03:10:00|29382.2|29332.2|29386.7|29336.7|29388|29338|29381.4|29331.4|333
1630638900000|2021-09-03 03:15:00|29387|29337|29371.8|29321.8|29387.2|29337.2|29363|29313|386
1630639200000|2021-09-03 03:20:00|29374|29324|29368.8|29318.8|29374.5|29324.2|29366.7|29316.7|318
1630639500000|2021-09-03 03:25:00|29370.1|29320.1|29371.5|29321.5|29375.9|29325.4|29367.2|29317.2|290
1630639800000|2021-09-03 03:30:00|29371.9|29321.9|29369.8|29319.8|29375.4|29325.1|29366.5|29316.5|304
1630640100000|2021-09-03 03:35:00|29369|29319|29372.5|29322.5|29374|29324|29367.3|29317.3|326
1630640400000|2021-09-03 03:40:00|29372.7|29322.7|29365.9|29315.9|29376|29324.7|29363.9|29313.9|369
1630640700000|2021-09-03 03:45:00|29365.7|29315.7|29367.4|29317.4|29375.1|29325.1|29364.1|29313.9|295
1630641000000|2021-09-03 03:50:00|29367.8|29317.8|29367|29317|29372.4|29320.6|29361.2|29311.2|284
1630641300000|2021-09-03 03:55:00|29366.4|29316.4|29370.6|29320.6|29372.6|29322.1|29363|29313|286
1630641600000|2021-09-03 04:00:00|29369.9|29319.9|29369.2|29319.2|29374.3|29324|29364.8|29314.2|288
1630641900000|2021-09-03 04:05:00|29369.5|29319.5|29369.9|29319.9|29376.2|29324.2|29365.4|29315.4|276
1630642200000|2021-09-03 04:10:00|29371.4|29321.4|29371.6|29321.6|29376.5|29326|29366.7|29316.7|259
1630642500000|2021-09-03 04:15:00|29372.6|29322.6|29373.9|29323.9|29378.3|29325.9|29361.1|29309|254
1630642800000|2021-09-03 04:20:00|29372.8|29322.8|29371.2|29321.2|29377.7|29327.7|29369.9|29319.9|233
1630643100000|2021-09-03 04:25:00|29371.8|29321.8|29374|29324|29377.7|29326|29370.7|29320.7|260
1630643400000|2021-09-03 04:30:00|29374.6|29324.6|29376.5|29326.5|29379.3|29329.3|29371.4|29321.4|214
1630643700000|2021-09-03 04:35:00|29376.9|29326.9|29372.3|29320.8|29380.3|29328|29368.7|29317.3|281
1630644000000|2021-09-03 04:40:00|29371.7|29321.2|29374.5|29324.5|29377.2|29327.2|29370.3|29320.3|257
1630644300000|2021-09-03 04:45:00|29374.3|29324.3|29373.6|29323.6|29377.8|29326.6|29371.3|29321.3|294
1630644600000|2021-09-03 04:50:00|29373.8|29323.8|29377.1|29327.1|29383|29328.5|29366.9|29315|281
1630644900000|2021-09-03 04:55:00|29377.2|29327.2|29378.4|29328.4|29383.1|29332.4|29373.3|29323.3|301
1630645200000|2021-09-03 05:00:00|29382.3|29331.3|29381.9|29331.9|29384.7|29333.6|29375.3|29325.3|302
1630645500000|2021-09-03 05:05:00|29381.5|29331.5|29382.5|29332.5|29384.3|29334.3|29378.3|29328.3|273
1630645800000|2021-09-03 05:10:00|29382.2|29332.2|29383.2|29333.2|29385.3|29335.3|29380.5|29330.5|239
1630646100000|2021-09-03 05:15:00|29383.3|29333.3|29381.8|29331.8|29385.7|29335.7|29379.4|29329.4|229
1630646400000|2021-09-03 05:20:00|29382.2|29332.2|29382.5|29332.5|29385.2|29335.2|29380|29330|262
1630646700000|2021-09-03 05:25:00|29382.7|29332.7|29374.2|29324.2|29385.3|29335.3|29373.7|29323.7|330
1630647000000|2021-09-03 05:30:00|29374.3|29324.3|29376.8|29326.8|29377.8|29327.8|29368.7|29318.7|399
1630647300000|2021-09-03 05:35:00|29376.5|29326.5|29374.9|29324.9|29377.6|29327.6|29370.5|29320.5|378
1630647600000|2021-09-03 05:40:00|29375.1|29325.1|29370.1|29320.1|29376.8|29326.8|29369.6|29319.6|370
1630647900000|2021-09-03 05:45:00|29370|29320|29367.8|29317.8|29372.6|29322.6|29367.1|29317.1|390
1630648200000|2021-09-03 05:50:00|29367.3|29317.3|29348.5|29298.5|29380.9|29330.9|29345.6|29295.6|468
1630648500000|2021-09-03 05:55:00|29348.9|29298.9|29352.1|29302.1|29374.6|29324.6|29343.5|29293.5|557
1630648800000|2021-09-03 06:00:00|29351.6|29301.6|29345.9|29295.9|29352.5|29316.1|29329|29292.6|590
1630649100000|2021-09-03 06:05:00|29346.2|29296.2|29360.9|29310.9|29363.4|29313.4|29326|29291.3|494
1630649400000|2021-09-03 06:10:00|29360.4|29310.4|29361.2|29311.2|29365.7|29328.5|29345.3|29308.6|460
1630649700000|2021-09-03 06:15:00|29361.1|29311.1|29364.9|29314.9|29366.9|29316.9|29359.7|29309.7|383
1630650000000|2021-09-03 06:20:00|29365.3|29315.3|29368.1|29318.1|29372.1|29337.7|29349.4|29312.6|390
1630650300000|2021-09-03 06:25:00|29368.3|29318.3|29357.9|29337.9|29369.8|29338.1|29352.2|29316.5|391
1630650600000|2021-09-03 06:30:00|29358.1|29338.1|29404.4|29354.4|29404.8|29371.3|29357|29332.2|539
1630650900000|2021-09-03 06:35:00|29404.1|29354.1|29381.4|29361.4|29404.7|29368.8|29376.5|29347.6|489
1630651200000|2021-09-03 06:40:00|29381.2|29361.2|29345.7|29325.7|29400.5|29370.5|29345.7|29321.7|662
1630651500000|2021-09-03 06:45:00|29344.2|29324.2|29362.6|29342.6|29402|29358.6|29340|29316.6|635
1630651800000|2021-09-03 06:50:00|29362.4|29342.4|29361.5|29341.5|29385.5|29365.5|29346.9|29326.9|582
1630652100000|2021-09-03 06:55:00|29361.6|29341.6|29371.5|29351.5|29380.1|29358.6|29350.8|29325.9|568
1630652400000|2021-09-03 07:00:00|29372|29352|29345.5|29325.5|29383.8|29352|29340.7|29315|694
1630652700000|2021-09-03 07:05:00|29345.4|29325.4|29348.7|29328.7|29350.8|29330.8|29341.6|29321.6|568
1630653000000|2021-09-03 07:10:00|29349.4|29329.4|29356.4|29336.4|29358.1|29338.1|29348.5|29328.5|586
1630653300000|2021-09-03 07:15:00|29356.5|29336.5|29351.4|29331.4|29360.8|29340.8|29345.7|29325.7|590
1630653600000|2021-09-03 07:20:00|29350.9|29330.9|29349.1|29329.1|29351.6|29331.6|29346.5|29326.5|589
1630653900000|2021-09-03 07:25:00|29348.9|29328.9|29355.3|29335.3|29357.3|29337.3|29348.3|29328.3|523
1630654200000|2021-09-03 07:30:00|29355.4|29335.4|29357.9|29337.9|29360.9|29340.9|29354.6|29334.6|576
1630654500000|2021-09-03 07:35:00|29358.3|29338.3|29342.3|29322.3|29361.7|29341.7|29341.1|29321.1|682
1630654800000|2021-09-03 07:40:00|29342.1|29322.1|29328.6|29308.6|29346.1|29326.1|29323.4|29303.4|594
1630655100000|2021-09-03 07:45:00|29328.5|29308.5|29325.5|29305.5|29333.2|29313.2|29324.3|29304.3|530
1630655400000|2021-09-03 07:50:00|29326.2|29306.2|29305.5|29285.5|29328.6|29308.6|29305.3|29285.3|560
1630655700000|2021-09-03 07:55:00|29305.6|29285.6|29344.3|29324.3|29376.1|29345|29305.3|29278.6|904
1630656000000|2021-09-03 08:00:00|29345.1|29325.1|29316.5|29296.5|29347.7|29327.7|29305.6|29285.6|762
1630656300000|2021-09-03 08:05:00|29316.8|29296.8|29329.8|29309.8|29334.3|29314.3|29308.5|29288.5|700
1630656600000|2021-09-03 08:10:00|29329.3|29309.3|29344.4|29324.4|29347.4|29327.4|29325.6|29305.6|745
1630656900000|2021-09-03 08:15:00|29344.5|29324.5|29326|29306|29347.2|29327.2|29317.1|29297.1|620
1630657200000|2021-09-03 08:20:00|29326.1|29306.1|29326.4|29306.4|29329.3|29309.3|29321.9|29301.9|470
1630657500000|2021-09-03 08:25:00|29326.2|29306.2|29324.7|29304.7|29328.2|29308.2|29322.8|29302.8|458
1630657800000|2021-09-03 08:30:00|29325.1|29305.1|29325.3|29305.3|29326.5|29306.5|29323.2|29303.2|413
1630658100000|2021-09-03 08:35:00|29325|29305|29323.5|29303.5|29328.6|29308.6|29322.2|29302.2|440
1630658400000|2021-09-03 08:40:00|29323.4|29303.4|29327.4|29307.4|29327.9|29307.9|29322.1|29302.1|341
1630658700000|2021-09-03 08:45:00|29327.3|29307.3|29332.8|29312.8|29335.2|29315.2|29326|29306|494
1630659000000|2021-09-03 08:50:00|29333.4|29313.4|29352|29332|29353.6|29333.6|29330.6|29310.6|512
1630659300000|2021-09-03 08:55:00|29351.9|29331.9|29359.8|29339.8|29380.2|29360.2|29345.9|29325.3|665
1630659600000|2021-09-03 09:00:00|29360.6|29340.6|29368|29348|29376.5|29356.5|29354.2|29334.2|811
1630659900000|2021-09-03 09:05:00|29367.9|29347.9|29365.9|29345.9|29372.4|29352.4|29355.2|29335.2|700
1630660200000|2021-09-03 09:10:00|29365.8|29345.8|29368.4|29348.4|29383|29363|29359.2|29339.2|676
1630660500000|2021-09-03 09:15:00|29368.1|29348.1|29365.9|29345.9|29376.1|29356.1|29363.4|29343.4|552
1630660800000|2021-09-03 09:20:00|29366.4|29346.4|29367.4|29347.4|29375.3|29355.3|29357.9|29337.9|568
1630661100000|2021-09-03 09:25:00|29367.8|29347.8|29359.9|29339.9|29370.2|29350.2|29357.7|29337.7|579
1630661400000|2021-09-03 09:30:00|29359.8|29339.8|29373.1|29353.1|29373.6|29353.6|29356.6|29336.6|590
1630661700000|2021-09-03 09:35:00|29373.4|29353.4|29367.9|29347.9|29373.6|29353.6|29364.1|29344.1|437
1630662000000|2021-09-03 09:40:00|29368.1|29348.1|29357.5|29337.5|29370.1|29350.1|29354.5|29334.5|467
1630662300000|2021-09-03 09:45:00|29357.3|29337.3|29367.6|29347.6|29373.2|29353.2|29356.7|29336.7|508
1630662600000|2021-09-03 09:50:00|29367.5|29347.5|29366.3|29346.3|29370.8|29350.8|29360.5|29340.5|464
1630662900000|2021-09-03 09:55:00|29366.8|29346.8|29373.2|29353.2|29378.9|29358.9|29365.1|29345.1|538
1630663200000|2021-09-03 10:00:00|29372.2|29352.2|29372.8|29352.8|29376|29356|29370.3|29350.3|468
1630663500000|2021-09-03 10:05:00|29372.7|29352.7|29377.9|29357.9|29378.5|29358.5|29371.4|29351.4|387
1630663800000|2021-09-03 10:10:00|29378.4|29358.4|29356.9|29336.9|29380.4|29360.4|29353.5|29333.5|553
1630664100000|2021-09-03 10:15:00|29357|29337|29356.3|29336.3|29360.9|29340.9|29352.4|29332.4|389
1630664400000|2021-09-03 10:20:00|29356.8|29336.8|29368.4|29348.4|29371.3|29351.3|29356.1|29336.1|531
1630664700000|2021-09-03 10:25:00|29368.8|29348.8|29367.8|29347.8|29371.1|29351.1|29365.5|29345.5|391
1630665000000|2021-09-03 10:30:00|29368.1|29348.1|29358.6|29338.6|29370.7|29350.7|29357.7|29337.7|559
1630665300000|2021-09-03 10:35:00|29358.3|29338.3|29366.7|29346.7|29367|29347|29355.1|29335.1|485
1630665600000|2021-09-03 10:40:00|29366.2|29346.2|29369.4|29349.4|29370.5|29350.5|29358.4|29338.4|466
1630665900000|2021-09-03 10:45:00|29370.2|29350.2|29362.4|29342.4|29372.7|29352.7|29360.2|29340.2|560
1630666200000|2021-09-03 10:50:00|29362.7|29342.7|29358.9|29338.9|29363|29343|29357.4|29337.4|562
1630666500000|2021-09-03 10:55:00|29359|29339|29359.6|29339.6|29361.9|29341.9|29358|29338|468
1630666800000|2021-09-03 11:00:00|29360.6|29340.6|29358.7|29338.7|29362|29342|29358.4|29338.4|469
1630667100000|2021-09-03 11:05:00|29358.4|29338.4|29359.6|29339.6|29361|29341|29357.3|29337.3|480
1630667400000|2021-09-03 11:10:00|29359.4|29339.4|29359.5|29339.5|29361.7|29341.7|29358.6|29338.6|511
1630667700000|2021-09-03 11:15:00|29359.6|29339.6|29360.7|29340.7|29362.4|29342.4|29358|29338|464
1630668000000|2021-09-03 11:20:00|29360.3|29340.3|29357.2|29337.2|29361.5|29341.5|29357|29337|433
1630668300000|2021-09-03 11:25:00|29357.1|29337.1|29352.9|29332.9|29358.1|29338.1|29349.6|29329.6|479
1630668600000|2021-09-03 11:30:00|29353.2|29333.2|29350.8|29330.8|29358.3|29338.3|29349.6|29329.6|515
1630668900000|2021-09-03 11:35:00|29350.3|29330.3|29351.4|29331.4|29354.7|29334.7|29340.8|29320.8|580
1630669200000|2021-09-03 11:40:00|29351.5|29331.5|29354.8|29334.8|29355.1|29335.1|29348.3|29328.3|426
1630669500000|2021-09-03 11:45:00|29355|29335|29357.9|29337.9|29359.8|29339.8|29354.2|29334.2|391
1630669800000|2021-09-03 11:50:00|29357.8|29337.8|29351.1|29331.1|29359.2|29339.2|29348.9|29328.9|385
1630670100000|2021-09-03 11:55:00|29351|29331|29356.2|29336.2|29360.5|29340.5|29348.1|29328.1|544
1630670400000|2021-09-03 12:00:00|29356|29336|29352.6|29332.6|29362.8|29342.8|29351.1|29331.1|632
1630670700000|2021-09-03 12:05:00|29352.7|29332.7|29347.5|29327.5|29353.1|29333.1|29344.4|29324.4|583
1630671000000|2021-09-03 12:10:00|29348|29328|29355.9|29335.9|29361.2|29341.2|29344.7|29324.7|566
1630671300000|2021-09-03 12:15:00|29356.5|29336.5|29344.7|29324.7|29356.5|29336.5|29342.9|29322.9|632
1630671600000|2021-09-03 12:20:00|29344.6|29324.6|29346.1|29326.1|29349.6|29329.6|29339.9|29319.9|684
1630671900000|2021-09-03 12:25:00|29346.4|29326.4|29359.9|29298.3|29373.2|29337.4|29346.2|29291.1|776
1630672200000|2021-09-03 12:30:00|29359.3|29300.2|29269.8|29249.8|29363.8|29300.2|29244.6|29209.5|1139
1630672500000|2021-09-03 12:35:00|29270.4|29250.4|29355.6|29305.6|29358.1|29308.1|29257.8|29224.8|1121
1630672800000|2021-09-03 12:40:00|29354.4|29304.4|29347.4|29327.4|29373.5|29341.5|29326|29285.8|1114
1630673100000|2021-09-03 12:45:00|29349.1|29329.1|29310.5|29290.5|29371.2|29338.6|29309.1|29289.1|991
1630673400000|2021-09-03 12:50:00|29311.2|29291.2|29272|29252|29314.9|29294.9|29267.3|29247.3|925
1630673700000|2021-09-03 12:55:00|29271.9|29251.9|29281.8|29261.8|29293|29273|29253.7|29233.7|944
1630674000000|2021-09-03 13:00:00|29281.6|29261.6|29287|29267|29295.1|29275.1|29268.9|29240.9|917
1630674300000|2021-09-03 13:05:00|29286.9|29266.9|29270.7|29250.7|29295.1|29275.1|29265.4|29245.4|903
1630674600000|2021-09-03 13:10:00|29270.8|29250.8|29255.4|29235.4|29290.1|29270.1|29252.8|29232.8|869
1630674900000|2021-09-03 13:15:00|29255.6|29235.6|29280.8|29260.8|29289|29263.5|29246.2|29226.2|907
1630675200000|2021-09-03 13:20:00|29279.9|29259.9|29269.1|29249.1|29299.9|29273.5|29257.6|29223.5|969
1630675500000|2021-09-03 13:25:00|29269.8|29249.8|29288.2|29268.2|29294|29272.5|29263.6|29243.6|825
1630675800000|2021-09-03 13:30:00|29288.7|29268.7|29278.2|29258.2|29291.3|29271.3|29274.6|29254.6|938
1630676100000|2021-09-03 13:35:00|29278.1|29258.1|29325.6|29305.6|29345.9|29312.7|29277.3|29254|944
1630676400000|2021-09-03 13:40:00|29325.5|29305.5|29320.2|29300.2|29334.5|29314.5|29312.2|29292.2|977
1630676700000|2021-09-03 13:45:00|29320|29300|29286.4|29266.4|29322.8|29302.8|29285.6|29265.6|836
1630677000000|2021-09-03 13:50:00|29286.5|29266.5|29278.1|29258.1|29296.1|29270.5|29266.8|29242.7|746
1630677300000|2021-09-03 13:55:00|29278.3|29258.3|29286.3|29236.3|29287|29258.4|29268|29233.1|726
1630677600000|2021-09-03 14:00:00|29287|29237|29286.7|29266.7|29290.8|29270.8|29268.3|29233.5|945
1630677900000|2021-09-03 14:05:00|29284.2|29264.2|29280.6|29260.6|29294.7|29274.7|29268.2|29248.2|885
1630678200000|2021-09-03 14:10:00|29281.5|29261.5|29268.1|29248.1|29284.4|29264.4|29263.7|29243.7|754
1630678500000|2021-09-03 14:15:00|29269.2|29249.2|29272.6|29252.6|29274.3|29254.3|29260.7|29240.7|687
1630678800000|2021-09-03 14:20:00|29273.1|29253.1|29272.9|29252.9|29277|29257|29265.5|29245.5|602
1630679100000|2021-09-03 14:25:00|29273.2|29253.2|29257.6|29237.6|29273.7|29253.7|29247.9|29227.9|643
1630679400000|2021-09-03 14:30:00|29257.2|29237.2|29256|29236|29275.4|29255.4|29253.2|29233.2|791
1630679700000|2021-09-03 14:35:00|29255.7|29235.7|29275.5|29255.5|29276.5|29256.5|29251.8|29231.8|676
1630680000000|2021-09-03 14:40:00|29275.7|29255.7|29244|29224|29275.7|29255.7|29242.7|29222.7|788
1630680300000|2021-09-03 14:45:00|29243.8|29223.8|29273.3|29253.3|29274|29254|29240.1|29220.1|786
1630680600000|2021-09-03 14:50:00|29273.6|29253.6|29278.8|29258.8|29280.5|29260.5|29257.5|29237.5|882
1630680900000|2021-09-03 14:55:00|29278.6|29258.6|29244.6|29224.6|29283.5|29263.5|29241.3|29221.3|883
1630681200000|2021-09-03 15:00:00|29244.3|29224.3|29249.9|29229.9|29265.2|29245.2|29241.8|29221.8|779
1630681500000|2021-09-03 15:05:00|29250|29230|29264.8|29244.8|29268.3|29248.3|29242.3|29222.3|609
1630681800000|2021-09-03 15:10:00|29264|29244|29263.7|29243.7|29272|29244|29244.1|29210.9|871
1630682100000|2021-09-03 15:15:00|29263.4|29243.4|29282.7|29232.7|29292.2|29247.1|29251.6|29214.8|737
1630682400000|2021-09-03 15:20:00|29283|29233|29267.3|29247.3|29288.7|29254.8|29265.1|29231.2|639
1630682700000|2021-09-03 15:25:00|29266.9|29246.9|29275.2|29225.2|29282.8|29247.9|29260|29221.2|607
1630683000000|2021-09-03 15:30:00|29276.8|29226.8|29280.8|29230.8|29286.2|29246.1|29262.9|29223.4|773
1630683300000|2021-09-03 15:35:00|29280.6|29230.6|29265.8|29245.8|29287.5|29251.3|29262.7|29226.6|635
1630683600000|2021-09-03 15:40:00|29265.7|29245.7|29257.9|29237.9|29278.6|29245.7|29256.8|29222.2|480
1630683900000|2021-09-03 15:45:00|29258|29238|29254.7|29234.7|29286.3|29240.4|29252.7|29217.3|532
1630684200000|2021-09-03 15:50:00|29254.6|29234.6|29259.7|29209.7|29274.2|29237.4|29246.5|29209.5|767
1630684500000|2021-09-03 15:55:00|29259.9|29209.9|29247.5|29227.5|29268.2|29232.4|29241|29208.6|788
1630684800000|2021-09-03 16:00:00|29248.5|29228.5|29249.9|29229.9|29270.7|29233.5|29243.6|29211.5|757
1630685100000|2021-09-03 16:05:00|29250.5|29230.5|29262|29212|29270.2|29233.1|29242.7|29208|723
1630685400000|2021-09-03 16:10:00|29261.9|29211.9|29239.9|29219.9|29270.6|29229.2|29238.6|29204.8|660
1630685700000|2021-09-03 16:15:00|29239.8|29219.8|29238.3|29218.3|29257.7|29222.3|29237.2|29202.6|575
1630686000000|2021-09-03 16:20:00|29238.5|29218.5|29236.6|29216.6|29269.8|29226.7|29234.2|29199.5|581
1630686300000|2021-09-03 16:25:00|29236.3|29216.3|29236.8|29216.8|29263.9|29221.1|29233|29197.6|667
1630686600000|2021-09-03 16:30:00|29236.9|29216.9|29234.6|29214.6|29267.3|29225|29234.6|29199.3|633
1630686900000|2021-09-03 16:35:00|29234.2|29214.2|29233.7|29213.7|29265.4|29220.2|29229.3|29195.4|710
1630687200000|2021-09-03 16:40:00|29234.1|29214.1|29234.9|29214.9|29259.1|29218.4|29230.4|29197.3|735
1630687500000|2021-09-03 16:45:00|29234.7|29214.7|29227.2|29207.2|29252.5|29215.8|29226.9|29192.3|665
1630687800000|2021-09-03 16:50:00|29227.8|29207.8|29226|29206|29245.5|29213|29223.7|29190.8|572
1630688100000|2021-09-03 16:55:00|29226.2|29206.2|29227.7|29207.7|29250.8|29209.2|29224.2|29190.6|543
1630688400000|2021-09-03 17:00:00|29228.1|29208.1|29224.6|29204.6|29244|29210.3|29220.4|29187.3|493
1630688700000|2021-09-03 17:05:00|29224.1|29204.1|29215.6|29195.6|29245.3|29206.9|29205.5|29170.4|497
1630689000000|2021-09-03 17:10:00|29215.2|29195.2|29212.6|29192.6|29233.4|29198.3|29211.5|29176.9|453
1630689300000|2021-09-03 17:15:00|29212.4|29192.4|29226.2|29176.2|29229.1|29194.2|29209.9|29175.1|449
1630689600000|2021-09-03 17:20:00|29226.6|29176.6|29208.4|29188.4|29226.6|29192.8|29206.8|29173.3|554
1630689900000|2021-09-03 17:25:00|29207.7|29187.7|29208.2|29188.2|29224.6|29191.2|29206|29172.1|664
1630690200000|2021-09-03 17:30:00|29207.9|29187.9|29213.3|29193.3|29214.5|29194.5|29207.7|29187.7|565
1630690500000|2021-09-03 17:35:00|29212.8|29192.8|29210|29190|29215.4|29195.4|29207.9|29187.9|562
1630690800000|2021-09-03 17:40:00|29210.2|29190.2|29204.7|29184.7|29212.7|29192.7|29202.8|29182.8|500
1630691100000|2021-09-03 17:45:00|29205|29185|29204.9|29184.9|29207|29187|29201|29181|549
1630691400000|2021-09-03 17:50:00|29204.5|29184.5|29207.7|29187.7|29210|29190|29204.5|29184.5|431
1630691700000|2021-09-03 17:55:00|29207.6|29187.6|29205.4|29185.4|29215.7|29195.7|29204.6|29184.6|541
1630692000000|2021-09-03 18:00:00|29207.5|29187.5|29206.4|29186.4|29209.7|29189.7|29203.6|29183.6|386
1630692300000|2021-09-03 18:05:00|29206.1|29186.1|29203.1|29183.1|29206.8|29186.8|29200.9|29180.9|299
1630692600000|2021-09-03 18:10:00|29203.2|29183.2|29206.1|29186.1|29207.1|29187.1|29201.2|29181.2|284
1630692900000|2021-09-03 18:15:00|29205.9|29185.9|29207.8|29187.8|29210.5|29190.5|29205.2|29185.2|261
1630693200000|2021-09-03 18:20:00|29208|29188|29209.6|29189.6|29212.3|29192.3|29207.7|29187.7|280
1630693500000|2021-09-03 18:25:00|29209.7|29189.7|29210.6|29190.6|29212.1|29192.1|29207.5|29187.5|285
1630693800000|2021-09-03 18:30:00|29210.5|29190.5|29217.1|29197.1|29217.8|29197.8|29209.9|29189.9|298
1630694100000|2021-09-03 18:35:00|29216.9|29196.9|29214.7|29194.7|29217.6|29197.6|29214.1|29194.1|218
1630694400000|2021-09-03 18:40:00|29214.6|29194.6|29214.9|29194.9|29216.8|29196.8|29212.7|29192.7|223
1630694700000|2021-09-03 18:45:00|29214.8|29194.8|29215.9|29195.9|29220.7|29200.7|29214.6|29194.6|289
1630695000000|2021-09-03 18:50:00|29216.9|29196.9|29214.9|29194.9|29221.3|29201.3|29214.3|29194.3|346
1630695300000|2021-09-03 18:55:00|29215.3|29195.3|29217.6|29197.6|29219.7|29199.7|29213.7|29193.7|346
1630695600000|2021-09-03 19:00:00|29217.2|29197.2|29218.4|29198.4|29233.6|29206.9|29215.2|29182.7|441
1630695900000|2021-09-03 19:05:00|29217.5|29197.5|29225.7|29205.7|29235.3|29207|29217.5|29185.1|395
1630696200000|2021-09-03 19:10:00|29226|29206|29223.4|29203.4|29227.5|29207.5|29221.8|29201.8|245
1630696500000|2021-09-03 19:15:00|29223.5|29203.5|29223.8|29203.8|29240.1|29206.6|29222|29189.2|284
1630696800000|2021-09-03 19:20:00|29223.7|29203.7|29222.3|29202.3|29240.9|29208.4|29214.8|29179.4|328
1630697100000|2021-09-03 19:25:00|29221.7|29201.7|29223.9|29203.9|29239.7|29205.3|29221.3|29185.9|340
1630697400000|2021-09-03 19:30:00|29224.1|29204.1|29229.4|29179.4|29238.6|29205.8|29217.4|29177.9|362
1630697700000|2021-09-03 19:35:00|29229.8|29179.8|29221.9|29201.9|29237.5|29202.5|29218.4|29178.7|391
1630698000000|2021-09-03 19:40:00|29221.7|29201.7|29217.5|29197.5|29235.2|29202.3|29216.2|29178.9|352
1630698300000|2021-09-03 19:45:00|29217.6|29197.6|29234.4|29184.4|29236.3|29202.4|29216.4|29177.8|345
1630698600000|2021-09-03 19:50:00|29216.5|29196.5|29231.4|29181.4|29237.7|29201.5|29214.9|29174.9|404
1630698900000|2021-09-03 19:55:00|29231.6|29181.6|29251.3|29201.3|29251.3|29201.3|29230.5|29180.5|537
1630699200000|2021-09-03 20:00:00|29250|29200|29250.5|29200.5|29256.9|29206.9|29243|29193|484
1630699500000|2021-09-03 20:05:00|29250.6|29200.6|29252.6|29202.6|29256.2|29206.2|29244|29194|246
1630699800000|2021-09-03 20:10:00|29251.8|29201.8|29260.2|29210.2|29260.7|29210.7|29248.5|29198.5|254
1630700100000|2021-09-03 20:15:00|29259.2|29209.2|29259.9|29209.9|29263.9|29213.9|29250.5|29200.5|243
1630700400000|2021-09-03 20:20:00|29261|29211|29261.1|29211.1|29266.7|29216.7|29258|29208|186
1630700700000|2021-09-03 20:25:00|29260.4|29210.4|29263.4|29213.4|29268.7|29218.7|29257.1|29207.1|223
1630701000000|2021-09-03 20:30:00|29263.5|29213.5|29320.5|29213.5|29334.9|29244.9|29261.6|29202.2|340
1630701300000|2021-09-03 20:35:00|29320.1|29213.1|29319.6|29212.6|29339.2|29232.7|29307|29200|175
1630701600000|2021-09-03 20:40:00|29319.5|29212.5|29328.3|29221.3|29341.7|29234.7|29317.6|29210.6|177
1630701900000|2021-09-03 20:45:00|29327.7|29220.7|29330.4|29223.4|29338|29231|29318.1|29211.1|234
1630702200000|2021-09-03 20:50:00|29330.5|29223.5|29325.8|29218.8|29366.7|29259.7|29309.6|29202.6|331
1630702500000|2021-09-03 20:55:00|29324.5|29217.5|29312.6|29205.6|29341.4|29234.4|29310.5|29203.5|283
1630872000000|2021-09-05 20:00:00|29312|29185|29312|29185|29312|29185|29312|29185|1
1630875000000|2021-09-05 20:50:00|29338.9|29206.9|29338.9|29206.9|29338.9|29206.9|29338.9|29206.9|1
1630875300000|2021-09-05 20:55:00|29336|29204|29354.1|29222.1|29354.1|29222.1|29336|29204|3
1630875600000|2021-09-05 21:00:00|29336.4|29204.4|29335.1|29203.1|29373|29241|29335.1|29203.1|14
1630875900000|2021-09-05 21:05:00|29368.5|29236.5|29351.3|29219.3|29368.5|29236.5|29334.3|29202.3|14
1630876200000|2021-09-05 21:10:00|29368.5|29236.5|29361.5|29229.5|29368.5|29236.5|29325.2|29193.2|29
1630876500000|2021-09-05 21:15:00|29333.4|29201.4|29335.1|29203.1|29368.5|29236.5|29333|29201|34
1630876800000|2021-09-05 21:20:00|29335|29203|29334.1|29202.1|29368.5|29236.5|29328.8|29196.8|62
1630877100000|2021-09-05 21:25:00|29334|29202|29333.6|29201.6|29334.3|29202.3|29331.8|29199.8|22
1630877400000|2021-09-05 21:30:00|29333.8|29201.8|29332|29200.9|29368.5|29236.5|29329.2|29197.6|132
1630877700000|2021-09-05 21:35:00|29330.2|29200.3|29327|29200.9|29364|29232|29327|29197.3|96
1630878000000|2021-09-05 21:40:00|29326.9|29201|29327.2|29201.6|29352.2|29220.2|29326|29195|84
1630878300000|2021-09-05 21:45:00|29325.6|29200.7|29326.4|29201.4|29364|29232|29322.5|29195.8|115
1630878600000|2021-09-05 21:50:00|29326.6|29201.2|29327.5|29201.3|29347.6|29215.6|29323.5|29194.1|114
1630878900000|2021-09-05 21:55:00|29327.4|29201.2|29330.4|29218.4|29356.2|29230.5|29300|29188|156
1630879200000|2021-09-05 22:00:00|29334.7|29222.7|29323.6|29211.6|29345.2|29233.2|29305.2|29193.6|319
1630879500000|2021-09-05 22:05:00|29324.5|29212.5|29312.7|29200.7|29350.2|29238.2|29306.6|29196.6|185
1630879800000|2021-09-05 22:10:00|29314.1|29202.1|29333.5|29221.5|29349.1|29237.1|29305.9|29193.9|218
1630880100000|2021-09-05 22:15:00|29325.3|29213.3|29326.5|29218.4|29351.3|29239.3|29310.1|29203.1|188
1630880400000|2021-09-05 22:20:00|29330.9|29226|29324.4|29230.1|29352.7|29240.7|29298.5|29202.7|187
1630880700000|2021-09-05 22:25:00|29323.7|29215.2|29317.8|29215.3|29349.9|29237.9|29306.8|29206|221
1630881000000|2021-09-05 22:30:00|29313.3|29222.8|29333.7|29221.7|29352.6|29240.6|29302.3|29205.2|204
1630881300000|2021-09-05 22:35:00|29333.1|29221.1|29311.4|29220.6|29347.6|29235.6|29302.6|29209.6|191
1630881600000|2021-09-05 22:40:00|29312|29214.8|29322.9|29215.7|29354.4|29242.4|29301.1|29206.6|163
1630881900000|2021-09-05 22:45:00|29308.7|29217.2|29331.8|29222.5|29351.5|29239.5|29298.8|29207.9|174
1630882200000|2021-09-05 22:50:00|29309.1|29226|29302.3|29240|29346.8|29240.3|29301.5|29209.2|157
1630882500000|2021-09-05 22:55:00|29325.2|29221.1|29304.4|29233.9|29330.9|29242.5|29300.1|29216.7|206
1630882800000|2021-09-05 23:00:00|29304.7|29236.8|29323.5|29228.2|29332.6|29239.8|29298.4|29221.7|328
1630883100000|2021-09-05 23:05:00|29328.2|29228.3|29307.2|29224.8|29329.2|29234.6|29300.3|29219|258
1630883400000|2021-09-05 23:10:00|29308|29225.3|29309.8|29221.7|29335.1|29231.9|29299.6|29219.1|253
1630883700000|2021-09-05 23:15:00|29307.7|29222|29303.1|29226.6|29323.3|29231.3|29302.7|29214.7|334
1630884000000|2021-09-05 23:20:00|29299.2|29227.7|29305.9|29216.8|29329|29230.3|29291.7|29213|305
1630884300000|2021-09-05 23:25:00|29305.3|29217|29308.7|29217.9|29324|29231.7|29290.1|29213.6|264
1630884600000|2021-09-05 23:30:00|29310.6|29219.5|29300.9|29221.5|29316.1|29230.1|29295.9|29213.9|264
1630884900000|2021-09-05 23:35:00|29305.8|29218|29304.7|29216.7|29318.2|29225|29293|29210.1|283
1630885200000|2021-09-05 23:40:00|29301.9|29216.9|29302.6|29219.2|29312.7|29223.4|29292.4|29207|315
1630885500000|2021-09-05 23:45:00|29297.9|29222.4|29302.7|29217|29320.4|29224.2|29296.1|29209|272
1630885800000|2021-09-05 23:50:00|29307.4|29217.8|29303.6|29220.7|29318|29227.2|29294.9|29211|363
1630886100000|2021-09-05 23:55:00|29301.8|29221.4|29300.6|29219.5|29322.9|29230.6|29288.5|29214.5|340
1630886400000|2021-09-06 00:00:00|29301.8|29219.7|29295.5|29245.5|29314.1|29251|29283|29219.5|476
1630886700000|2021-09-06 00:05:00|29295.9|29245.9|29304.3|29246.3|29306.6|29248.8|29286.5|29236.5|345
1630887000000|2021-09-06 00:10:00|29306.8|29246.1|29293.4|29241.6|29308.4|29250.3|29290.5|29237|281
1630887300000|2021-09-06 00:15:00|29296.2|29239.3|29307.1|29247.2|29317.9|29252.2|29290.5|29238.7|282
1630887600000|2021-09-06 00:20:00|29303.8|29246.3|29289.1|29239.1|29303.8|29246.3|29282.8|29231.1|311
1630887900000|2021-09-06 00:25:00|29288.3|29238|29294.8|29244.8|29307.4|29248|29284.1|29234.1|299
1630888200000|2021-09-06 00:30:00|29294.3|29244.3|29294.5|29244.5|29309.9|29252.2|29289.2|29239.2|364
1630888500000|2021-09-06 00:35:00|29295.2|29245.2|29296.8|29246.8|29317.9|29252.4|29295.2|29245.2|360
1630888800000|2021-09-06 00:40:00|29298.8|29248.8|29297.5|29247.5|29317.3|29255|29293.2|29243.2|255
1630889100000|2021-09-06 00:45:00|29300.4|29250.4|29299.5|29249.5|29313.2|29256.2|29296.3|29245.7|303
1630889400000|2021-09-06 00:50:00|29299.4|29249.4|29298.3|29248.3|29303|29250|29293|29235.8|322
1630889700000|2021-09-06 00:55:00|29297.4|29247.4|29295.6|29245.6|29302|29251.2|29294.9|29243.6|261
1630890000000|2021-09-06 01:00:00|29301|29246.6|29299.2|29241.2|29301|29249.8|29292.4|29240.5|320
1630890300000|2021-09-06 01:05:00|29298.9|29241.4|29296.5|29246.3|29301.6|29248.4|29293.2|29241.2|354
1630890600000|2021-09-06 01:10:00|29299.7|29243.2|29297.8|29245.3|29302.7|29251.5|29295.4|29241.4|654
1630890900000|2021-09-06 01:15:00|29299.5|29243.5|29300.7|29248.2|29307|29250.4|29296.3|29243|258
1630891200000|2021-09-06 01:20:00|29299.5|29249.5|29299.5|29249.2|29304|29249.7|29296.2|29241|205
1630891500000|2021-09-06 01:25:00|29299.6|29249.5|29301.9|29245.5|29305.5|29250.6|29297.5|29242.9|293
1630891800000|2021-09-06 01:30:00|29300.9|29246.6|29299.2|29248.8|29307.2|29252.3|29297.9|29241|289
1630892100000|2021-09-06 01:35:00|29299.1|29249.1|29301.2|29250|29303.2|29253.2|29298.4|29245.8|312
1630892400000|2021-09-06 01:40:00|29300.7|29250.7|29297.7|29247.7|29305.4|29255.4|29296.5|29244.5|227
1630892700000|2021-09-06 01:45:00|29297.8|29247.8|29300|29250|29307.1|29253.7|29295|29243.7|307
1630893000000|2021-09-06 01:50:00|29300.3|29250.3|29301.4|29251.4|29305.6|29252.8|29297.3|29243|322
1630893300000|2021-09-06 01:55:00|29301.6|29251.6|29299.9|29249.9|29305|29253.6|29298.3|29248.3|307
1630893600000|2021-09-06 02:00:00|29299.5|29249.5|29300.3|29250.3|29302.6|29252.6|29297.8|29247.8|261
1630893900000|2021-09-06 02:05:00|29299.6|29249.6|29301.4|29251.4|29305.3|29255.3|29299.3|29248.7|245
1630894200000|2021-09-06 02:10:00|29300.2|29250.2|29299.5|29249.5|29304.2|29254.2|29298.9|29248.7|244
1630894500000|2021-09-06 02:15:00|29299.2|29249.2|29301.5|29251.5|29303|29253|29298.6|29247.8|236
1630894800000|2021-09-06 02:20:00|29302|29252|29303.9|29253.9|29304.6|29254.6|29299.7|29248.8|206
1630895100000|2021-09-06 02:25:00|29304|29254|29305.5|29255.5|29307|29257|29302.5|29252.5|232
1630895400000|2021-09-06 02:30:00|29305.6|29255.2|29309.1|29258.4|29322.5|29259.9|29302.7|29252.5|246
1630895700000|2021-09-06 02:35:00|29317.8|29259.4|29311.4|29258.2|29329|29263.8|29306.4|29254.8|342
1630896000000|2021-09-06 02:40:00|29311.9|29259.2|29310.3|29260.3|29327.9|29267.4|29308|29255|331
1630896300000|2021-09-06 02:45:00|29311.3|29261.3|29309|29259|29329|29265.4|29306.2|29256.2|304
1630896600000|2021-09-06 02:50:00|29308.8|29258.8|29312|29262|29326.2|29268|29307.8|29256.3|301
1630896900000|2021-09-06 02:55:00|29312.4|29262.4|29308.5|29258.5|29319.1|29266.8|29306.6|29256.6|292
1630897200000|2021-09-06 03:00:00|29308|29258|29312|29262|29332.6|29266.9|29308|29258|235
1630897500000|2021-09-06 03:05:00|29311.9|29261.9|29312.3|29262.3|29313.5|29263.5|29308.4|29258.4|213
1630897800000|2021-09-06 03:10:00|29311.5|29261.5|29311.1|29261.1|29313.6|29263.6|29309.9|29259.9|198
1630898100000|2021-09-06 03:15:00|29311|29261|29312.3|29262.3|29314|29264|29309.3|29259.3|182
1630898400000|2021-09-06 03:20:00|29312|29262|29314.4|29264.4|29315.4|29265.4|29310.6|29260.6|207
1630898700000|2021-09-06 03:25:00|29314.3|29264.3|29319.1|29269.1|29319.1|29269.1|29313.7|29263.7|216
1630899000000|2021-09-06 03:30:00|29319.3|29269.3|29322.2|29272.2|29345.6|29278.4|29317.7|29267.7|273
1630899300000|2021-09-06 03:35:00|29322.5|29272.5|29327.2|29277.2|29330.8|29280.8|29319.6|29269.6|300
1630899600000|2021-09-06 03:40:00|29327.5|29277.5|29318.4|29268.4|29329.3|29279.3|29317.9|29267.9|282
1630899900000|2021-09-06 03:45:00|29318.7|29268.7|29320|29270|29323.1|29273.1|29318|29268|261
1630900200000|2021-09-06 03:50:00|29320.1|29270.1|29321.3|29271.3|29324|29273.2|29318.8|29268.8|176
1630900500000|2021-09-06 03:55:00|29321.8|29271.8|29321.9|29271.9|29327.9|29277.9|29319.1|29269.1|206
1630900800000|2021-09-06 04:00:00|29321.1|29271.1|29319.8|29269.8|29333.6|29278.3|29318.3|29268.3|269
1630901100000|2021-09-06 04:05:00|29319.6|29269.6|29318.3|29268.3|29322.6|29272.6|29316.6|29266.6|209
1630901400000|2021-09-06 04:10:00|29318.9|29268.9|29316.9|29266.9|29340.1|29273.8|29314.1|29264|219
1630901700000|2021-09-06 04:15:00|29315.3|29265.3|29317.2|29267.2|29333.7|29271.2|29314.1|29263|240
1630902000000|2021-09-06 04:20:00|29317.6|29267.6|29325.2|29270.6|29341.1|29274.7|29315.3|29265|261
1630902300000|2021-09-06 04:25:00|29323.6|29268.5|29315.2|29265.2|29340.9|29273.9|29314|29264|189
1630902600000|2021-09-06 04:30:00|29315.8|29265.8|29320.9|29270.9|29333.1|29276.8|29315|29265|296
1630902900000|2021-09-06 04:35:00|29317.6|29267.6|29315.8|29265.8|29336.7|29279.4|29314.7|29264.7|223
1630903200000|2021-09-06 04:40:00|29315.3|29265.3|29324.9|29274.9|29336.3|29275.2|29314.1|29264.1|267
1630903500000|2021-09-06 04:45:00|29326.8|29276.8|29316.3|29266.3|29331.5|29279|29315.3|29265.3|289
1630903800000|2021-09-06 04:50:00|29316.5|29266.5|29325.4|29275.4|29334.1|29279|29315.6|29265.6|250
1630904100000|2021-09-06 04:55:00|29322.8|29272.8|29319.2|29269.2|29337.8|29281.5|29318.1|29268.1|238
1630904400000|2021-09-06 05:00:00|29318.8|29268.8|29318.1|29268.1|29323.8|29273.8|29312.4|29262.4|395
1630904700000|2021-09-06 05:05:00|29319.3|29269.3|29320.2|29270.2|29327.5|29277.5|29313.3|29263.3|242
1630905000000|2021-09-06 05:10:00|29319.4|29269.4|29321.2|29271.2|29326.2|29276.2|29316.1|29266.1|388
1630905300000|2021-09-06 05:15:00|29320.9|29270.9|29321.5|29271.5|29331.3|29278|29314.8|29264.8|346
1630905600000|2021-09-06 05:20:00|29321.9|29271.9|29325.1|29275.1|29328.9|29278.9|29316.7|29266.7|382
1630905900000|2021-09-06 05:25:00|29325|29275|29326.3|29276.3|29330.3|29280.3|29316.5|29266.5|339
1630906200000|2021-09-06 05:30:00|29326.8|29276.8|29323.8|29273.8|29341.3|29280.7|29316.3|29266.3|445
1630906500000|2021-09-06 05:35:00|29321.7|29271.7|29318.2|29268.2|29331.1|29276.7|29310.5|29255.8|412
1630906800000|2021-09-06 05:40:00|29318.6|29268.6|29319.7|29269.7|29325.9|29275.9|29311.6|29261.6|383
1630907100000|2021-09-06 05:45:00|29318.8|29268.8|29314|29264|29322|29272|29310.8|29260.8|403
1630907400000|2021-09-06 05:50:00|29316|29266|29317.4|29267.4|29329.3|29276.6|29311.4|29261.4|421
1630907700000|2021-09-06 05:55:00|29318.8|29268.8|29309.2|29259.2|29320|29270|29303.4|29253.4|518
1630908000000|2021-09-06 06:00:00|29304.7|29254.7|29306.1|29256.1|29312.5|29262.5|29299.5|29249.5|611
1630908300000|2021-09-06 06:05:00|29306.7|29256.7|29308.1|29258.1|29309.3|29259.3|29301.6|29251.6|492
1630908600000|2021-09-06 06:10:00|29308.8|29258.8|29298.2|29278.2|29312.3|29280.4|29290.9|29249.8|432
1630908900000|2021-09-06 06:15:00|29297.4|29277.4|29298.7|29278.7|29330.2|29280.4|29285.5|29249.1|489
1630909200000|2021-09-06 06:20:00|29298.2|29278.2|29306.3|29256.3|29313.8|29279.3|29287.6|29252.5|419
1630909500000|2021-09-06 06:25:00|29306.2|29256.2|29266.2|29246.2|29306.7|29272.4|29264.2|29230.9|510
1630909800000|2021-09-06 06:30:00|29266.3|29246.3|29275.7|29255.7|29290.5|29256.5|29264.3|29234.4|601
1630910100000|2021-09-06 06:35:00|29289.2|29239.2|29352.4|29298.4|29450.8|29347.1|29271.1|29229.7|520
1630910400000|2021-09-06 06:40:00|29348.7|29298.7|29300.9|29250.9|29356.9|29306.9|29281.2|29245.5|656
1630910700000|2021-09-06 06:45:00|29299.6|29249.6|29295.6|29275.6|29308.5|29276.2|29288.4|29249.2|525
1630911000000|2021-09-06 06:50:00|29296|29276|29289.2|29269.2|29296|29276|29287.4|29267.4|491
1630911300000|2021-09-06 06:55:00|29289|29269|29292.2|29272.2|29293.4|29273.4|29287.3|29267.3|664
1630911600000|2021-09-06 07:00:00|29292.3|29272.3|29296.8|29276.8|29307.6|29280.8|29289.5|29254.5|535
1630911900000|2021-09-06 07:05:00|29295.6|29275.6|29296.9|29276.9|29301.8|29281.8|29286.3|29266.3|515
1630912200000|2021-09-06 07:10:00|29296.6|29276.6|29294.8|29274.8|29300.3|29280.3|29292.8|29272.8|550
1630912500000|2021-09-06 07:15:00|29295.2|29275.2|29295.2|29275.2|29303.9|29283.9|29290.4|29270.4|448
1630912800000|2021-09-06 07:20:00|29295.7|29275.7|29286.3|29266.3|29301.8|29281.8|29280.3|29260.3|556
1630913100000|2021-09-06 07:25:00|29286|29266|29289.3|29269.3|29302.9|29282.9|29285.5|29265.5|617
1630913400000|2021-09-06 07:30:00|29289.6|29269.6|29263.5|29243.5|29291.5|29271.5|29256.6|29227|642
1630913700000|2021-09-06 07:35:00|29277.4|29227.4|29274.3|29254.3|29287.8|29262.6|29257.2|29221.5|744
1630914000000|2021-09-06 07:40:00|29274.1|29254.1|29287.9|29267.9|29289|29269|29271.2|29251.2|559
1630914300000|2021-09-06 07:45:00|29288|29268|29297.2|29277.2|29299.1|29279.1|29285.1|29265.1|535
1630914600000|2021-09-06 07:50:00|29296.5|29276.5|29287.6|29267.6|29297.4|29277.4|29283.8|29263.8|518
1630914900000|2021-09-06 07:55:00|29289.1|29269.1|29290|29270|29305.6|29277|29285.4|29254.8|747
1630915200000|2021-09-06 08:00:00|29289.8|29269.8|29286.3|29266.3|29292.9|29272.9|29284.1|29264.1|630
1630915500000|2021-09-06 08:05:00|29286.2|29266.2|29290.1|29270.1|29290.5|29270.5|29282.3|29262.3|530
1630915800000|2021-09-06 08:10:00|29289.9|29269.9|29287.9|29267.9|29294.1|29274.1|29284|29264|514
1630916100000|2021-09-06 08:15:00|29288|29268|29290.7|29270.7|29295.4|29275.4|29288|29268|567
1630916400000|2021-09-06 08:20:00|29290.6|29270.6|29293.7|29273.7|29307.6|29278.5|29283.5|29257.6|579
1630916700000|2021-09-06 08:25:00|29293.5|29273.5|29287.6|29267.6|29293.6|29273.6|29279.7|29259.7|447
1630917000000|2021-09-06 08:30:00|29287.8|29267.8|29289.6|29269.6|29292.6|29272.6|29282|29262|595
1630917300000|2021-09-06 08:35:00|29289.8|29269.8|29293|29273|29293.5|29273.5|29284.7|29264.7|494
1630917600000|2021-09-06 08:40:00|29292.9|29272.9|29293.9|29273.9|29296.8|29276.8|29289.3|29269.3|364
1630917900000|2021-09-06 08:45:00|29293.5|29273.5|29290.6|29270.6|29295.6|29275.6|29286.3|29266.3|313
1630918200000|2021-09-06 08:50:00|29290.5|29270.5|29291.6|29271.6|29292.8|29272.8|29284.8|29264.8|364
1630918500000|2021-09-06 08:55:00|29291.5|29271.5|29290.8|29270.8|29295|29275|29285.5|29265.5|351
1630918800000|2021-09-06 09:00:00|29290.5|29270.5|29290.7|29270.7|29292.3|29272.3|29282.3|29262.3|446
1630919100000|2021-09-06 09:05:00|29290.4|29270.4|29290.8|29270.8|29295.2|29275.2|29286.6|29266.6|415
1630919400000|2021-09-06 09:10:00|29290.9|29270.9|29298.9|29278.9|29302.2|29282.2|29285.6|29265.6|367
1630919700000|2021-09-06 09:15:00|29298.8|29278.8|29301|29281|29301.1|29281.1|29293.6|29273.6|400
1630920000000|2021-09-06 09:20:00|29301.2|29281.2|29309.8|29289.8|29311.8|29291.8|29300.8|29280.8|505
1630920300000|2021-09-06 09:25:00|29309.1|29289.1|29309.4|29289.4|29314.6|29294.6|29305.5|29285.5|435
1630920600000|2021-09-06 09:30:00|29307.4|29287.4|29307.9|29287.9|29314.1|29294.1|29306.3|29286.3|533
1630920900000|2021-09-06 09:35:00|29308|29288|29312.5|29292.5|29313.8|29293.8|29306|29286|394
1630921200000|2021-09-06 09:40:00|29312.7|29292.7|29319.7|29299.7|29322.9|29302.9|29310.2|29290.2|345
1630921500000|2021-09-06 09:45:00|29319.6|29299.6|29314.6|29294.6|29320.1|29300.1|29309.9|29289.9|399
1630921800000|2021-09-06 09:50:00|29314.2|29294.2|29309.3|29289.3|29314.6|29294.6|29308.1|29288.1|316
1630922100000|2021-09-06 09:55:00|29309.6|29289.6|29310.1|29290.1|29311.4|29291.4|29306.9|29286.9|331
1630922400000|2021-09-06 10:00:00|29310.2|29290.2|29286.2|29266.2|29312.7|29292.7|29285.5|29265.5|456
1630922700000|2021-09-06 10:05:00|29285.9|29265.9|29296|29276|29299.4|29279.4|29283.9|29263.9|412
1630923000000|2021-09-06 10:10:00|29296.5|29276.5|29274.1|29254.1|29299.4|29279.4|29272.2|29252.2|462
1630923300000|2021-09-06 10:15:00|29273.7|29253.7|29269.6|29249.6|29280.4|29260.4|29260.4|29240.4|554
1630923600000|2021-09-06 10:20:00|29270.6|29250.6|29258.6|29238.6|29270.6|29250.6|29249.9|29229.9|581
1630923900000|2021-09-06 10:25:00|29259|29239|29259.9|29239.9|29268.4|29248.4|29252|29232|672
1630924200000|2021-09-06 10:30:00|29258.3|29238.3|29263.4|29243.4|29266.2|29246.2|29254.9|29234.9|627
1630924500000|2021-09-06 10:35:00|29263.5|29243.5|29265.7|29245.7|29268.4|29248.4|29259.7|29239.7|490
1630924800000|2021-09-06 10:40:00|29265.8|29245.8|29271.6|29251.6|29274.8|29254.8|29264.6|29244.6|582
1630925100000|2021-09-06 10:45:00|29271.5|29251.5|29261.4|29241.4|29271.7|29251.7|29259.5|29239.5|401
1630925400000|2021-09-06 10:50:00|29261.5|29241.5|29258.7|29238.7|29267.4|29247.4|29256.9|29236.9|469
1630925700000|2021-09-06 10:55:00|29259.2|29239.2|29263.5|29243.5|29267.4|29247.4|29258.9|29238.9|419
1630926000000|2021-09-06 11:00:00|29263.8|29243.8|29252.8|29232.8|29270.9|29250.9|29248.9|29228.9|414
1630926300000|2021-09-06 11:05:00|29252.9|29232.9|29249.6|29229.6|29254.3|29234.3|29246.3|29226.3|395
1630926600000|2021-09-06 11:10:00|29252.1|29232.1|29253.3|29233.3|29255.6|29235.6|29245.8|29225.8|439
1630926900000|2021-09-06 11:15:00|29253.4|29233.4|29260.3|29240.3|29260.9|29240.9|29250.3|29230.3|461
1630927200000|2021-09-06 11:20:00|29260.5|29240.5|29264.4|29244.4|29265.8|29245.8|29255.2|29235.2|465
1630927500000|2021-09-06 11:25:00|29264.9|29244.9|29271.9|29251.9|29274.8|29254.8|29263|29243|744
1630927800000|2021-09-06 11:30:00|29272.7|29252.7|29270.5|29250.5|29275.1|29255.1|29263.4|29243.4|566
1630928100000|2021-09-06 11:35:00|29270.2|29250.2|29261.8|29241.8|29272.5|29252.5|29259.5|29239.5|528
1630928400000|2021-09-06 11:40:00|29262.9|29242.9|29262|29242|29264.3|29244.3|29257.6|29237.6|538
1630928700000|2021-09-06 11:45:00|29261.4|29241.4|29259.3|29239.3|29266.2|29246.2|29257.4|29237.4|424
1630929000000|2021-09-06 11:50:00|29259.5|29239.5|29243.2|29223.2|29259.9|29239.9|29239.3|29219.3|420
1630929300000|2021-09-06 11:55:00|29243.3|29223.3|29249.2|29229.2|29252.1|29232.1|29235.9|29215.9|561
1630929600000|2021-09-06 12:00:00|29248.9|29228.9|29247.9|29227.9|29252.4|29232.4|29244.7|29224.7|433
1630929900000|2021-09-06 12:05:00|29248.3|29228.3|29253.3|29233.3|29258|29238|29246.8|29226.8|363
1630930200000|2021-09-06 12:10:00|29252.9|29232.9|29256.9|29236.9|29262.6|29242.6|29250.3|29230.3|517
1630930500000|2021-09-06 12:15:00|29257.2|29237.2|29263.2|29243.2|29264.9|29244.9|29254.4|29234.4|397
1630930800000|2021-09-06 12:20:00|29263|29243|29259.4|29239.4|29266.9|29246.9|29255.7|29235.7|536
1630931100000|2021-09-06 12:25:00|29259.1|29239.1|29252|29232|29264.8|29244.8|29251.7|29231.7|464
1630931400000|2021-09-06 12:30:00|29253.3|29233.3|29254.3|29234.3|29259.6|29239.6|29248|29228|494
1630931700000|2021-09-06 12:35:00|29254.4|29234.4|29251.8|29231.8|29256|29236|29250.1|29230.1|352
1630932000000|2021-09-06 12:40:00|29251.4|29231.4|29253.5|29233.5|29260.9|29240.9|29251.1|29231.1|456
1630932300000|2021-09-06 12:45:00|29255.3|29235.3|29253|29233|29262.7|29242.7|29250.5|29230.5|480
1630932600000|2021-09-06 12:50:00|29252.8|29232.8|29249.6|29229.6|29255.2|29235.2|29246.5|29226.5|393
1630932900000|2021-09-06 12:55:00|29249.8|29229.8|29253.6|29233.6|29256.6|29236.6|29247.8|29227.8|465
1630933200000|2021-09-06 13:00:00|29253.8|29233.8|29249.7|29229.7|29255.6|29235.6|29247|29227|425
1630933500000|2021-09-06 13:05:00|29249.4|29229.4|29255.9|29235.9|29261.5|29241.5|29241|29221|526
1630933800000|2021-09-06 13:10:00|29255.7|29235.7|29253.6|29233.6|29265|29245|29251.2|29231.2|449
1630934100000|2021-09-06 13:15:00|29253.9|29233.9|29265.4|29245.4|29265.5|29245.5|29250.1|29230.1|449
1630934400000|2021-09-06 13:20:00|29265.2|29245.2|29254.9|29234.9|29269.4|29249.4|29253.1|29233.1|552
1630934700000|2021-09-06 13:25:00|29255|29235|29249.2|29229.2|29276.4|29241|29242.6|29222.6|493
1630935000000|2021-09-06 13:30:00|29249.1|29229.1|29259.9|29239.9|29259.9|29239.9|29246.7|29226.7|427
1630935300000|2021-09-06 13:35:00|29259.8|29239.8|29255.9|29235.9|29264.9|29244.9|29255.5|29235.5|384
1630935600000|2021-09-06 13:40:00|29256|29236|29290.7|29270.7|29293.8|29273.8|29255.4|29235.4|588
1630935900000|2021-09-06 13:45:00|29290.8|29270.8|29305.6|29285.6|29306.3|29286.3|29277|29257|555
1630936200000|2021-09-06 13:50:00|29305.4|29285.4|29319.6|29299.6|29325|29305|29298.7|29278.7|603
1630936500000|2021-09-06 13:55:00|29319.5|29299.5|29307.7|29287.7|29321.7|29301.7|29299|29279|650
1630936800000|2021-09-06 14:00:00|29307|29287|29319.3|29299.3|29326.5|29306.5|29306.4|29286.4|566
1630937100000|2021-09-06 14:05:00|29318.6|29298.6|29308.4|29288.4|29318.6|29298.6|29305.6|29285.6|485
1630937400000|2021-09-06 14:10:00|29308.5|29288.5|29316.1|29296.1|29320.6|29300.6|29307.2|29287.2|458
1630937700000|2021-09-06 14:15:00|29316|29296|29322.1|29302.1|29327.7|29307.7|29315.4|29295.4|469
1630938000000|2021-09-06 14:20:00|29322|29302|29304.1|29284.1|29322.4|29302.4|29301.8|29281.8|471
1630938300000|2021-09-06 14:25:00|29304.4|29284.4|29312.7|29292.7|29314.3|29294.3|29299|29279|591
1630938600000|2021-09-06 14:30:00|29313.4|29293.4|29320.7|29300.7|29329.7|29309.7|29308.4|29288.4|473
1630938900000|2021-09-06 14:35:00|29321.3|29301.3|29320.9|29300.9|29329.5|29309.5|29319.8|29299.8|515
1630939200000|2021-09-06 14:40:00|29320.4|29300.4|29324.4|29304.4|29324.5|29304.5|29317.8|29297.8|430
1630939500000|2021-09-06 14:45:00|29324.1|29304.1|29330.9|29310.9|29332.1|29312.1|29318.1|29298.1|524
1630939800000|2021-09-06 14:50:00|29331.3|29311.3|29328.4|29308.4|29338|29318|29325.9|29305.9|459
1630940100000|2021-09-06 14:55:00|29328.3|29308.3|29325|29305|29346.4|29326.4|29324.9|29304.9|658
1630940400000|2021-09-06 15:00:00|29324.9|29304.9|29325.2|29305.2|29328.6|29308.6|29319.3|29299.3|559
1630940700000|2021-09-06 15:05:00|29325.7|29305.7|29330.5|29310.5|29330.7|29310.7|29324.2|29304.2|398
1630941000000|2021-09-06 15:10:00|29330.7|29310.7|29326.3|29306.3|29330.7|29310.7|29322|29302|390
1630941300000|2021-09-06 15:15:00|29326.7|29306.7|29325.4|29305.4|29331|29311|29321|29301|398
1630941600000|2021-09-06 15:20:00|29325.2|29305.2|29327.3|29307.3|29329|29309|29323.3|29303.3|310
1630941900000|2021-09-06 15:25:00|29327.1|29307.1|29328.9|29308.9|29331.1|29311.1|29326.5|29306.5|282
1630942200000|2021-09-06 15:30:00|29328.6|29308.6|29322.1|29302.1|29329.1|29309.1|29320.9|29300.9|277
1630942500000|2021-09-06 15:35:00|29322.5|29302.5|29315.8|29295.8|29323.9|29303.9|29312.9|29292.9|317
1630942800000|2021-09-06 15:40:00|29315.6|29295.6|29314.6|29294.6|29316.7|29296.7|29311.2|29291.2|289
1630943100000|2021-09-06 15:45:00|29314.4|29294.4|29317|29297|29318.9|29298.9|29313.2|29293.2|271
1630943400000|2021-09-06 15:50:00|29316.9|29296.9|29316.6|29296.6|29321|29301|29313.7|29293.7|327
1630943700000|2021-09-06 15:55:00|29316.7|29296.7|29317.7|29297.7|29319.3|29299.3|29315.1|29295.1|311
1630944000000|2021-09-06 16:00:00|29317.6|29297.6|29317.3|29297.3|29320.2|29300.2|29314.6|29294.6|262
1630944300000|2021-09-06 16:05:00|29316.9|29296.9|29315.4|29295.4|29319.3|29299.3|29313.4|29293.4|288
1630944600000|2021-09-06 16:10:00|29314.8|29294.8|29310.4|29290.4|29317.4|29297.4|29310.4|29290.4|272
1630944900000|2021-09-06 16:15:00|29311.2|29291.2|29308.2|29288.2|29311.6|29291.6|29306.8|29286.8|265
1630945200000|2021-09-06 16:20:00|29308.3|29288.3|29309.3|29289.3|29309.6|29289.6|29305.7|29285.7|281
1630945500000|2021-09-06 16:25:00|29308.8|29288.8|29311.2|29291.2|29311.9|29291.9|29307.7|29287.7|301
1630945800000|2021-09-06 16:30:00|29311.7|29291.7|29314.6|29294.6|29315.5|29295.5|29311.3|29291.3|269
1630946100000|2021-09-06 16:35:00|29314.3|29294.3|29313.5|29293.5|29315.2|29295.2|29310.2|29290.2|243
1630946400000|2021-09-06 16:40:00|29313.4|29293.4|29312.5|29292.5|29314.9|29294.9|29310.6|29290.6|234
1630946700000|2021-09-06 16:45:00|29312.8|29292.8|29308.9|29288.9|29322.3|29293.3|29307|29271.1|290
1630947000000|2021-09-06 16:50:00|29308.2|29288.2|29306.1|29286.1|29322.6|29290.4|29305.4|29270.9|233
1630947300000|2021-09-06 16:55:00|29320.8|29270.8|29304.4|29284.4|29321.2|29288.9|29303.3|29270.2|384
1630947600000|2021-09-06 17:00:00|29304.7|29284.7|29308.3|29288.3|29320.7|29288.5|29301.8|29268.7|368
1630947900000|2021-09-06 17:05:00|29307.4|29287.4|29305.4|29285.4|29323.5|29288.2|29302.4|29269.2|341
1630948200000|2021-09-06 17:10:00|29306.2|29286.2|29307.9|29287.9|29309|29289|29304.2|29284.2|279
1630948500000|2021-09-06 17:15:00|29309.1|29289.1|29308.7|29288.7|29311.5|29291.5|29305.7|29285.7|280
1630948800000|2021-09-06 17:20:00|29309.2|29289.2|29308.3|29288.3|29323.9|29290.7|29305.8|29272.8|346
1630949100000|2021-09-06 17:25:00|29308.2|29288.2|29322.6|29272.6|29323.4|29290.8|29305.5|29272.2|261
1630949400000|2021-09-06 17:30:00|29322.9|29272.9|29305.6|29285.6|29323|29290.1|29305.6|29272.1|274
1630949700000|2021-09-06 17:35:00|29305.7|29285.7|29307.1|29287.1|29324.8|29289.9|29305.6|29272|260
1630950000000|2021-09-06 17:40:00|29306.9|29286.9|29307.2|29287.2|29324.2|29290.6|29304.8|29271|275
1630950300000|2021-09-06 17:45:00|29307.3|29287.3|29322.2|29272.2|29324.1|29290.1|29304.4|29270.3|281
1630950600000|2021-09-06 17:50:00|29322.5|29272.5|29308.8|29288.8|29326.1|29292|29305.8|29270.2|286
1630950900000|2021-09-06 17:55:00|29308.6|29288.6|29322.3|29272.3|29325.1|29291.5|29305.8|29269.8|326
1630951200000|2021-09-06 18:00:00|29324.8|29274.8|29323|29273|29325.8|29291.9|29305.7|29270.8|315
1630951500000|2021-09-06 18:05:00|29322.7|29272.7|29307.7|29287.7|29324|29289.4|29305.3|29270.5|178
1630951800000|2021-09-06 18:10:00|29307.4|29287.4|29322.9|29272.9|29324.3|29290.3|29305.5|29269.4|216
1630952100000|2021-09-06 18:15:00|29323.3|29273.3|29306.7|29286.7|29325|29289.2|29304.6|29270.4|234
1630952400000|2021-09-06 18:20:00|29305.5|29285.5|29320.7|29270.7|29324.2|29287.9|29305|29270.6|186
1630952700000|2021-09-06 18:25:00|29320.5|29270.5|29305.3|29285.3|29322.7|29287.4|29304|29267.9|193
1630953000000|2021-09-06 18:30:00|29305.2|29285.2|29320.6|29270.6|29323|29286.5|29303.4|29267.3|158
1630953300000|2021-09-06 18:35:00|29319.9|29269.9|29319.4|29269.4|29322.3|29285.1|29303.7|29267.9|155
1630953600000|2021-09-06 18:40:00|29319.3|29269.3|29319.4|29269.4|29322.3|29285.2|29303.6|29268|158
1630953900000|2021-09-06 18:45:00|29319.6|29269.6|29319.2|29269.2|29322.9|29285.7|29303.8|29267.9|204
1630954200000|2021-09-06 18:50:00|29318.1|29268.1|29320.1|29270.1|29323.2|29286.7|29303.4|29267.9|278
1630954500000|2021-09-06 18:55:00|29320.7|29270.7|29306.2|29286.2|29324|29288.7|29301.5|29265.1|577
1630954800000|2021-09-06 19:00:00|29308.5|29288.5|29320.9|29270.9|29330.1|29290.7|29302.2|29268.2|439
1630955100000|2021-09-06 19:05:00|29320.3|29270.3|29322|29272|29326.3|29276.3|29319.8|29269.8|370
1630955400000|2021-09-06 19:10:00|29322.2|29272.2|29320.3|29270.3|29326.2|29287.5|29305.6|29269.8|267
1630955700000|2021-09-06 19:15:00|29321.4|29271.4|29324.2|29274.2|29327.4|29288.4|29305.5|29270.4|295
1630956000000|2021-09-06 19:20:00|29323.2|29273.2|29324.5|29274.5|29328.1|29290.3|29307.3|29272.1|392
1630956300000|2021-09-06 19:25:00|29325.5|29275.5|29322.7|29272.7|29326.4|29276.4|29319.1|29269.1|324
1630956600000|2021-09-06 19:30:00|29322.4|29272.4|29321.3|29271.3|29325.6|29275.6|29316.6|29266.6|418
1630956900000|2021-09-06 19:35:00|29320.4|29270.4|29323|29273|29326.4|29276.4|29319|29269|218
1630957200000|2021-09-06 19:40:00|29322.3|29272.3|29319.4|29269.4|29326.8|29276.8|29318.8|29268.8|208
1630957500000|2021-09-06 19:45:00|29319.6|29269.6|29320.5|29270.5|29324.8|29283.9|29303.5|29267.7|205
1630957800000|2021-09-06 19:50:00|29320.1|29270.1|29303.9|29283.9|29327.1|29285.7|29302.4|29268.2|242
1630958100000|2021-09-06 19:55:00|29303.1|29283.1|29319.6|29269.6|29323.3|29287.1|29300.9|29262.6|608
1630958400000|2021-09-06 20:00:00|29320.1|29270.1|29319|29269|29330|29275.8|29309.8|29259.8|363
1630958700000|2021-09-06 20:05:00|29320.5|29270.5|29316.7|29266.7|29321.2|29271.2|29311.9|29261.9|228
1630959000000|2021-09-06 20:10:00|29313.9|29263.9|29318.3|29268.3|29320.7|29270.7|29312.6|29262.6|232
1630959300000|2021-09-06 20:15:00|29318.6|29268.6|29306.1|29256.1|29320.8|29270.8|29301.8|29245.8|340
1630959600000|2021-09-06 20:20:00|29306.2|29256.2|29307.4|29257.4|29317.9|29259.5|29300.3|29245.5|623
1630959900000|2021-09-06 20:25:00|29307.8|29257.8|29311.4|29256.7|29317.4|29263.2|29302|29251.7|705
1630960200000|2021-09-06 20:30:00|29310.8|29257.8|29309.3|29253.9|29316.9|29262.2|29300.3|29237.7|757
1630960500000|2021-09-06 20:35:00|29310.1|29254.7|29307.2|29257.2|29317.2|29261.2|29302.5|29249|631
1630960800000|2021-09-06 20:40:00|29307.3|29257.3|29306.6|29256.4|29314.9|29261.6|29300.3|29244.1|676
1630961100000|2021-09-06 20:45:00|29307.2|29257.2|29315.5|29262.7|29319.5|29265.8|29304|29249.3|371
1630961400000|2021-09-06 20:50:00|29312.7|29261.9|29313.9|29236.4|29320|29262|29304|29236.4|288
1630961700000|2021-09-06 20:55:00|29315.1|29239.6|29316.4|29232.7|29325|29251.7|29303.4|29224.6|153
1630962000000|2021-09-06 21:00:00|29318.7|29238.1|29315.9|29225.2|29322.1|29242.5|29311.7|29225.2|40
1630962300000|2021-09-06 21:05:00|29335|29225|29334.3|29222.3|29343.2|29246.9|29303.3|29195.5|71
1630962600000|2021-09-06 21:10:00|29324.7|29229.5|29303.3|29218.7|29340.1|29242.1|29303.3|29210.7|104
1630962900000|2021-09-06 21:15:00|29334|29223.1|29325.4|29229.4|29335.7|29252.3|29303.3|29207.4|142
1630963200000|2021-09-06 21:20:00|29332.6|29226.3|29319|29235.8|29337.3|29246|29303.9|29203.4|143
1630963500000|2021-09-06 21:25:00|29330.9|29243.9|29317.3|29245|29335.7|29245.1|29301.1|29201.5|109
1630963800000|2021-09-06 21:30:00|29319.1|29244.7|29307.8|29244.9|29335.7|29255.4|29300.6|29188.6|206
1630964100000|2021-09-06 21:35:00|29324.4|29232.2|29310.8|29242.5|29327.6|29250|29298.4|29202.2|230
1630964400000|2021-09-06 21:40:00|29309.8|29242.7|29320.4|29238.2|29329.4|29254.3|29301.7|29201.5|225
1630964700000|2021-09-06 21:45:00|29326.5|29233.4|29309|29229.6|29333|29250.1|29306.7|29201.4|125
1630965000000|2021-09-06 21:50:00|29325.6|29236.2|29334.2|29222.2|29336.8|29256.2|29307.6|29206.6|209
1630965300000|2021-09-06 21:55:00|29334.3|29222.3|29300.1|29227.5|29335.4|29248.4|29297.7|29214.9|362
1630965600000|2021-09-06 22:00:00|29299.6|29219.3|29308|29241.5|29319.6|29248.6|29295.7|29219.3|319
1630965900000|2021-09-06 22:05:00|29308.5|29238.6|29309.4|29242.6|29328|29249.1|29294|29228.5|215
1630966200000|2021-09-06 22:10:00|29308.5|29242.8|29316|29237.6|29318.2|29245.8|29292.1|29227.5|222
1630966500000|2021-09-06 22:15:00|29309|29241.6|29299|29243.4|29318.5|29252.7|29292.5|29227.2|140
1630966800000|2021-09-06 22:20:00|29312.4|29234.5|29299.9|29246.3|29321.7|29248.6|29293|29229.7|166
1630967100000|2021-09-06 22:25:00|29302.7|29247.6|29307.6|29257.6|29319.7|29264.3|29290.1|29226.7|192
1630967400000|2021-09-06 22:30:00|29308|29258|29312.4|29262.4|29315|29264.7|29307.3|29257.3|172
1630967700000|2021-09-06 22:35:00|29312.1|29262.1|29307.1|29257.1|29322.4|29272.4|29306.6|29256.6|168
1630968000000|2021-09-06 22:40:00|29312.3|29262.3|29314.3|29264.3|29317.3|29280.9|29300.9|29258.9|155
1630968300000|2021-09-06 22:45:00|29316.8|29266.8|29315.1|29265.1|29316.8|29266.8|29304.7|29254.4|171
1630968600000|2021-09-06 22:50:00|29315.2|29265.2|29312.3|29262.3|29315.5|29265.5|29309.5|29259.5|171
1630968900000|2021-09-06 22:55:00|29312.1|29262.1|29313.1|29263.1|29315.9|29265.9|29307.2|29257.2|181
1630969200000|2021-09-06 23:00:00|29311.7|29261.7|29308.2|29258.2|29313.6|29263.6|29305.4|29255.4|185
1630969500000|2021-09-06 23:05:00|29314.1|29264.1|29310|29260|29314.7|29264.7|29305.6|29255.6|164
1630969800000|2021-09-06 23:10:00|29308.8|29258.8|29308.4|29258.4|29313.9|29263.9|29305.6|29255.6|170
1630970100000|2021-09-06 23:15:00|29309.1|29259.1|29310.7|29260.7|29314.8|29264.8|29309.1|29259.1|164
1630970400000|2021-09-06 23:20:00|29313.9|29263.9|29311.3|29261.3|29315.5|29265.5|29307.9|29257.9|140
1630970700000|2021-09-06 23:25:00|29314|29264|29312.4|29262.4|29315.4|29265.4|29308.6|29258.6|148
1630971000000|2021-09-06 23:30:00|29312|29262|29310.4|29260.4|29314.1|29264.1|29306.1|29256.1|179
1630971300000|2021-09-06 23:35:00|29309.9|29259.9|29309.3|29259.3|29314|29273.9|29293.9|29256.1|175
1630971600000|2021-09-06 23:40:00|29310.2|29260.2|29312.2|29262.2|29312.5|29262.5|29305.8|29255.8|177
1630971900000|2021-09-06 23:45:00|29312.5|29262.5|29312.1|29262.1|29316.1|29278.7|29297|29258.7|232
1630972200000|2021-09-06 23:50:00|29315|29265|29309.2|29259.2|29315|29277.6|29294.2|29256.1|203
1630972500000|2021-09-06 23:55:00|29307.9|29257.9|29307.2|29257.2|29311.6|29261.6|29303.4|29253.4|251
1630972800000|2021-09-07 00:00:00|29308.2|29258.2|29309.4|29259.4|29313.2|29275.9|29293.2|29252.8|302
1630973100000|2021-09-07 00:05:00|29309.1|29259.1|29306.5|29256.5|29311.7|29261.7|29302.6|29252.6|292
1630973400000|2021-09-07 00:10:00|29306|29256|29299.5|29249.5|29306.4|29269.9|29288.3|29247.7|314
1630973700000|2021-09-07 00:15:00|29299.7|29249.7|29298.1|29248.1|29300.7|29262.6|29281.9|29244.1|387
1630974000000|2021-09-07 00:20:00|29299.1|29249.1|29300.3|29250.3|29302.6|29263.4|29282.3|29246|312
1630974300000|2021-09-07 00:25:00|29300.5|29250.5|29296.6|29246.6|29301.9|29251.9|29295.2|29245.2|308
1630974600000|2021-09-07 00:30:00|29298.7|29248.7|29293.9|29243.9|29299.9|29249.9|29290.1|29240.1|398
1630974900000|2021-09-07 00:35:00|29294.3|29244.3|29296.9|29246.9|29298.8|29248.8|29290.7|29240.7|273
1630975200000|2021-09-07 00:40:00|29296.7|29246.7|29293.9|29243.9|29297.8|29247.8|29290.8|29240.8|303
1630975500000|2021-09-07 00:45:00|29294.1|29244.1|29291.2|29241.2|29295.1|29245.1|29284.9|29234.9|292
1630975800000|2021-09-07 00:50:00|29290.9|29240.9|29292.8|29242.8|29293.2|29243.2|29287.7|29237.7|349
1630976100000|2021-09-07 00:55:00|29293.3|29243.3|29293.5|29243.5|29297|29247|29289.4|29239.4|387
1630976400000|2021-09-07 01:00:00|29293.2|29243.2|29290.5|29240.5|29297.8|29247.8|29287.5|29237.5|339
1630976700000|2021-09-07 01:05:00|29290|29240|29291.3|29241.3|29294.1|29244.1|29287.4|29237.4|359
1630977000000|2021-09-07 01:10:00|29291.1|29241.1|29292.1|29242.1|29294.4|29244.4|29285.7|29235.7|321
1630977300000|2021-09-07 01:15:00|29292.5|29242.5|29288|29238|29294.3|29244.3|29285.4|29235.4|324
1630977600000|2021-09-07 01:20:00|29287.9|29237.9|29284.7|29234.7|29290.5|29240.5|29281.7|29231.7|315
1630977900000|2021-09-07 01:25:00|29285.1|29235.1|29286.1|29236.1|29286.2|29236.2|29278.6|29228.6|293
1630978200000|2021-09-07 01:30:00|29286.4|29236.4|29283.1|29233.1|29287.4|29237.4|29281.3|29231.3|303
1630978500000|2021-09-07 01:35:00|29284.3|29234.3|29281.7|29231.7|29285.2|29235.2|29278.5|29228.5|283
1630978800000|2021-09-07 01:40:00|29281.6|29231.6|29285.4|29235.4|29286|29236|29278|29228|283
1630979100000|2021-09-07 01:45:00|29285.3|29235.3|29287.5|29237.5|29287.6|29237.6|29280.2|29230.2|318
1630979400000|2021-09-07 01:50:00|29287.2|29237.2|29284.8|29234.8|29290.7|29240.7|29282.6|29232.6|329
1630979700000|2021-09-07 01:55:00|29284.6|29234.6|29288.1|29238.1|29290.6|29240.6|29281.5|29231.5|332
1630980000000|2021-09-07 02:00:00|29287.9|29237.9|29292.1|29242.1|29293.1|29243.1|29285.8|29235.8|329
1630980300000|2021-09-07 02:05:00|29292.7|29242.7|29292.1|29242.1|29295.2|29245.2|29286.5|29236.5|199
1630980600000|2021-09-07 02:10:00|29292|29242|29294.2|29244.2|29294.5|29244.5|29289.1|29239.1|358
1630980900000|2021-09-07 02:15:00|29294|29244|29293.4|29243.4|29295.5|29245.5|29289|29239|267
1630981200000|2021-09-07 02:20:00|29296.7|29246.7|29293|29243|29296.7|29246.7|29287.3|29237.3|237
1630981500000|2021-09-07 02:25:00|29293.2|29243.2|29291.9|29241.9|29296.2|29246.2|29289.5|29239.5|308
1630981800000|2021-09-07 02:30:00|29293.2|29243.2|29293.9|29243.9|29296|29246|29287.6|29237.6|248
1630982100000|2021-09-07 02:35:00|29293.5|29243.5|29295.7|29245.7|29296.9|29246.9|29290.2|29240.2|245
1630982400000|2021-09-07 02:40:00|29295.9|29245.9|29290.4|29240.4|29299.2|29249.2|29288.2|29238.2|249
1630982700000|2021-09-07 02:45:00|29289.9|29239.9|29294.3|29244.3|29295.5|29245.5|29288.2|29238.2|252
1630983000000|2021-09-07 02:50:00|29293.6|29243.6|29296.6|29246.6|29300|29250|29292.5|29242.5|364
1630983300000|2021-09-07 02:55:00|29297.3|29247.3|29290.5|29240.5|29298.2|29248.2|29287.6|29237.6|254
1630983600000|2021-09-07 03:00:00|29290.6|29240.6|29291.6|29241.6|29297.2|29247.2|29289.9|29239.9|349
1630983900000|2021-09-07 03:05:00|29291.9|29241.9|29288.9|29238.9|29292.2|29242.2|29283.4|29233.4|332
1630984200000|2021-09-07 03:10:00|29287.8|29237.8|29290.4|29240.4|29293.3|29243.3|29285.6|29235.6|281
1630984500000|2021-09-07 03:15:00|29291.2|29241.2|29293.5|29243.5|29295.6|29245.6|29289.2|29239.2|341
1630984800000|2021-09-07 03:20:00|29294|29244|29288.2|29238.2|29294.9|29244.9|29287.6|29237.6|324
1630985100000|2021-09-07 03:25:00|29289.3|29239.3|29292.2|29242.2|29295.4|29245.4|29289.3|29239.3|271
1630985400000|2021-09-07 03:30:00|29292.5|29242.5|29296.9|29246.9|29298|29248|29291|29241|245
1630985700000|2021-09-07 03:35:00|29296.5|29246.5|29296.3|29246.3|29298.2|29248.2|29290.8|29240.8|287
1630986000000|2021-09-07 03:40:00|29296.2|29246.2|29295.9|29245.9|29299.8|29249.8|29292.9|29242.9|322
1630986300000|2021-09-07 03:45:00|29296|29246|29296.8|29246.8|29299.7|29249.7|29292|29242|252
1630986600000|2021-09-07 03:50:00|29298|29248|29297.1|29247.1|29300.2|29250.2|29292.9|29242.9|303
1630986900000|2021-09-07 03:55:00|29296.9|29246.9|29295.8|29245.8|29301.2|29251.2|29292.6|29242.6|328
1630987200000|2021-09-07 04:00:00|29295.3|29245.3|29295.3|29245.3|29298.8|29248.8|29292.3|29242.3|244
1630987500000|2021-09-07 04:05:00|29296.1|29246.1|29291.6|29241.6|29296.9|29246.9|29290.5|29240.5|216
1630987800000|2021-09-07 04:10:00|29292.5|29242.5|29297.4|29247.4|29297.4|29247.4|29289.6|29239.6|255
1630988100000|2021-09-07 04:15:00|29297.5|29247.5|29294.4|29244.4|29298.9|29248.9|29292.2|29242.2|237
1630988400000|2021-09-07 04:20:00|29294.9|29244.9|29295|29245|29297.6|29247.6|29291.5|29241.5|221
1630988700000|2021-09-07 04:25:00|29294|29244|29296.6|29246.6|29297.8|29247.8|29286.4|29234|245
1630989000000|2021-09-07 04:30:00|29296.7|29246.7|29288|29238|29299.9|29249.9|29285.2|29235.2|579
1630989300000|2021-09-07 04:35:00|29288.2|29238.2|29288.1|29238.1|29292.3|29242.3|29285.3|29235.3|401
1630989600000|2021-09-07 04:40:00|29289.4|29239.4|29295.1|29245.1|29297.6|29247.6|29285.9|29235.9|447
1630989900000|2021-09-07 04:45:00|29295|29245|29298.6|29248.6|29300.9|29250.9|29291.6|29241.6|339
1630990200000|2021-09-07 04:50:00|29298.7|29248.7|29299.3|29249.3|29303|29253|29295.8|29245.8|346
1630990500000|2021-09-07 04:55:00|29298.8|29248.8|29304.4|29254.4|29305.9|29255.9|29294.4|29244.4|311
1630990800000|2021-09-07 05:00:00|29304.1|29254.1|29310.6|29260.6|29311.1|29261.1|29302.5|29252.5|417
1630991100000|2021-09-07 05:05:00|29310.8|29260.8|29313.3|29263.3|29315.4|29265.4|29305.5|29255.5|486
1630991400000|2021-09-07 05:10:00|29314|29264|29306.8|29256.8|29314|29264|29304|29254|388
1630991700000|2021-09-07 05:15:00|29306.6|29256.6|29303|29253|29308.7|29258.7|29302|29252|320
1630992000000|2021-09-07 05:20:00|29303.2|29253.2|29304.2|29254.2|29307.5|29272.3|29287|29246.9|349
1630992300000|2021-09-07 05:25:00|29304.4|29254.4|29308.3|29258.3|29308.9|29273.7|29291.1|29253.4|360
1630992600000|2021-09-07 05:30:00|29291.7|29271.7|29291.4|29271.4|29311.6|29274.3|29290.9|29254.5|401
1630992900000|2021-09-07 05:35:00|29291.3|29271.3|29288.8|29268.8|29310.2|29275.4|29288|29251.8|357
1630993200000|2021-09-07 05:40:00|29289.9|29269.9|29302.2|29252.2|29305.6|29270.4|29286.2|29249.6|264
1630993500000|2021-09-07 05:45:00|29302.9|29252.9|29290.8|29270.8|29307.5|29272.9|29288.8|29251.2|298
1630993800000|2021-09-07 05:50:00|29290.5|29270.5|29307.5|29257.5|29309.5|29274|29289.6|29252.8|350
1630994100000|2021-09-07 05:55:00|29307.6|29257.6|29310.2|29260.2|29310.5|29277|29289.3|29253.7|442
1630994400000|2021-09-07 06:00:00|29293.7|29273.7|29309.7|29259.7|29312.6|29278.3|29291.8|29255.9|493
1630994700000|2021-09-07 06:05:00|29309.6|29259.6|29293.8|29273.8|29310.5|29276.3|29289.8|29253.2|508
1630995000000|2021-09-07 06:10:00|29293.9|29273.9|29297.5|29277.5|29315.1|29280.2|29292|29258.2|515
1630995300000|2021-09-07 06:15:00|29297.6|29277.6|29297.1|29247.1|29314.9|29279.7|29280.3|29244.9|498
1630995600000|2021-09-07 06:20:00|29297.2|29247.2|29299|29279|29315.6|29281.4|29280.3|29246.7|473
1630995900000|2021-09-07 06:25:00|29298.8|29278.8|29309.9|29289.9|29322.9|29292.1|29297.2|29265.4|470
1630996200000|2021-09-07 06:30:00|29310.2|29290.2|29329.8|29309.8|29337.2|29317.2|29307.2|29287.2|702
1630996500000|2021-09-07 06:35:00|29329.5|29309.5|29343.3|29323.3|29346|29326|29326.4|29306.4|517
1630996800000|2021-09-07 06:40:00|29343.5|29323.5|29341.1|29321.1|29346.2|29326.2|29332.2|29312.2|472
1630997100000|2021-09-07 06:45:00|29341.3|29321.3|29352.9|29332.9|29372.8|29337.4|29338.5|29318.5|514
1630997400000|2021-09-07 06:50:00|29352.8|29332.8|29334.1|29314.1|29353.4|29333.4|29332.3|29312.3|522
1630997700000|2021-09-07 06:55:00|29333.2|29313.2|29374.9|29317.6|29374.9|29319.7|29324.3|29289.2|721
1630998000000|2021-09-07 07:00:00|29370|29320|29329.3|29309.3|29370|29320|29323.1|29288|726
1630998300000|2021-09-07 07:05:00|29329.2|29309.2|29334.1|29314.1|29341.7|29321.7|29327.1|29307.1|653
1630998600000|2021-09-07 07:10:00|29334.2|29314.2|29330.3|29310.3|29335.2|29315.2|29326.9|29306.9|495
1630998900000|2021-09-07 07:15:00|29330.4|29310.4|29298.2|29278.2|29330.8|29310.8|29296.6|29276.6|623
1630999200000|2021-09-07 07:20:00|29299|29279|29290.5|29270.5|29302.2|29282.2|29289.7|29269.7|713
1630999500000|2021-09-07 07:25:00|29290.4|29270.4|29258.6|29238.6|29291.4|29271.4|29254.3|29234.3|678
1630999800000|2021-09-07 07:30:00|29257.3|29237.3|29261.5|29241.5|29273.2|29252.6|29256.4|29223.2|678
1631000100000|2021-09-07 07:35:00|29261|29241|29246.4|29226.4|29261.5|29241.5|29226.2|29193|749
1631000400000|2021-09-07 07:40:00|29246.7|29226.7|29253.2|29233.2|29254.3|29234.3|29240|29220|647
1631000700000|2021-09-07 07:45:00|29253.5|29233.5|29257.2|29237.2|29258.9|29238.9|29252.5|29232.5|511
1631001000000|2021-09-07 07:50:00|29257.3|29237.3|29262|29242|29264.1|29244.1|29254.9|29234.9|505
1631001300000|2021-09-07 07:55:00|29262.1|29242.1|29265.3|29245.3|29268.8|29248.8|29256.7|29236.7|577
1631001600000|2021-09-07 08:00:00|29265.4|29245.4|29299.3|29279.3|29313.1|29281.3|29263.5|29243.5|730
1631001900000|2021-09-07 08:05:00|29299.1|29279.1|29307|29287|29308.8|29288.8|29283.9|29263.9|755
1631002200000|2021-09-07 08:10:00|29306.8|29286.8|29299.3|29279.3|29313.3|29293.3|29296.2|29276.2|621
1631002500000|2021-09-07 08:15:00|29299.2|29279.2|29303.9|29283.9|29304.4|29284.4|29289.1|29269.1|536
1631002800000|2021-09-07 08:20:00|29304.3|29284.3|29284.8|29264.8|29304.3|29284.3|29279.7|29259.7|754
1631003100000|2021-09-07 08:25:00|29285.3|29265.3|29302.3|29282.3|29310.5|29290.5|29280.7|29260.7|763
1631003400000|2021-09-07 08:30:00|29303|29283|29306.9|29286.9|29315|29295|29300.7|29280.7|674
1631003700000|2021-09-07 08:35:00|29307|29287|29293.9|29273.9|29310.1|29290.1|29290.4|29270.4|559
1631004000000|2021-09-07 08:40:00|29294.3|29274.3|29300.5|29280.5|29304.5|29284.5|29290.6|29270.6|533
1631004300000|2021-09-07 08:45:00|29300.4|29280.4|29293.6|29273.6|29302.6|29282.6|29290.5|29270.5|516
1631004600000|2021-09-07 08:50:00|29293.5|29273.5|29283.8|29263.8|29293.7|29273.7|29283.3|29263.3|552
1631004900000|2021-09-07 08:55:00|29284.1|29264.1|29308.8|29258.8|29336.7|29316.7|29282.2|29255.8|717
1631005200000|2021-09-07 09:00:00|29309.4|29259.4|29294.3|29274.3|29323.8|29296.5|29281.4|29256.4|847
1631005500000|2021-09-07 09:05:00|29294.2|29274.2|29305|29285|29309.7|29289.7|29291.9|29271.9|697
1631005800000|2021-09-07 09:10:00|29304.4|29284.4|29322|29302|29323.1|29303.1|29304|29284|725
1631006100000|2021-09-07 09:15:00|29321.5|29301.5|29314.8|29294.8|29326|29306|29312.7|29292.7|478
1631006400000|2021-09-07 09:20:00|29315|29295|29322.2|29302.2|29323.9|29303.9|29308.2|29288.2|493
1631006700000|2021-09-07 09:25:00|29322.6|29302.6|29316|29296|29322.8|29302.8|29314.9|29294.9|557
1631007000000|2021-09-07 09:30:00|29316.3|29296.3|29316.2|29296.2|29322.4|29302.4|29315.3|29295.3|577
1631007300000|2021-09-07 09:35:00|29316.3|29296.3|29315.1|29295.1|29319.1|29299.1|29310.4|29290.4|516
1631007600000|2021-09-07 09:40:00|29315.6|29295.6|29312.9|29292.9|29320.3|29300.3|29310.3|29290.3|599
1631007900000|2021-09-07 09:45:00|29313.1|29293.1|29317.2|29297.2|29318.8|29298.8|29305.2|29285.2|578
1631008200000|2021-09-07 09:50:00|29317.3|29297.3|29338.8|29318.8|29351|29331|29314.8|29294.8|714
1631008500000|2021-09-07 09:55:00|29338.2|29318.2|29351.1|29331.1|29360.5|29340.5|29335.1|29315.1|761
1631008800000|2021-09-07 10:00:00|29351.2|29331.2|29353|29333|29353.6|29333.6|29329.8|29309.8|631
1631009100000|2021-09-07 10:05:00|29353.3|29333.3|29345.2|29325.2|29360.8|29340.8|29342.8|29322.8|654
1631009400000|2021-09-07 10:10:00|29345.4|29325.4|29351.7|29331.7|29362.3|29342.3|29345.4|29325.4|608
1631009700000|2021-09-07 10:15:00|29351.6|29331.6|29350.7|29330.7|29361.8|29341.8|29344.7|29324.7|542
1631010000000|2021-09-07 10:20:00|29350.6|29330.6|29344|29324|29361.8|29341.8|29344|29324|533
1631010300000|2021-09-07 10:25:00|29343.7|29323.7|29340.6|29320.6|29345.8|29325.8|29336.1|29316.1|538
1631010600000|2021-09-07 10:30:00|29340.7|29320.7|29342.3|29322.3|29347.3|29327.3|29340.2|29320.2|551
1631010900000|2021-09-07 10:35:00|29342.5|29322.5|29344.9|29324.9|29347.9|29327.9|29338.3|29318.3|606
1631011200000|2021-09-07 10:40:00|29344.6|29324.6|29338.9|29318.9|29348.4|29328.4|29337.4|29317.4|536
1631011500000|2021-09-07 10:45:00|29338.5|29318.5|29341.1|29321.1|29347.4|29327.4|29338.5|29318.5|511
1631011800000|2021-09-07 10:50:00|29340.9|29320.9|29326.2|29306.2|29340.9|29320.9|29325.8|29305.8|598
1631012100000|2021-09-07 10:55:00|29326.1|29306.1|29321.4|29301.4|29326.6|29306.6|29318.6|29298.6|490
1631012400000|2021-09-07 11:00:00|29321.7|29301.7|29338.7|29318.7|29343.9|29323.9|29318.3|29298.3|628
1631012700000|2021-09-07 11:05:00|29339|29319|29348.2|29328.2|29351|29331|29327.7|29307.7|664
1631013000000|2021-09-07 11:10:00|29348.1|29328.1|29351.9|29331.9|29352.7|29332.7|29344.1|29324.1|602
1631013300000|2021-09-07 11:15:00|29352.5|29332.5|29368|29348|29368.5|29348.5|29351.2|29331.2|626
1631013600000|2021-09-07 11:20:00|29367.7|29347.7|29378.2|29358.2|29390|29370|29362|29342|737
1631013900000|2021-09-07 11:25:00|29378.6|29358.6|29376.5|29356.5|29392.2|29372.2|29371.7|29351.7|667
1631014200000|2021-09-07 11:30:00|29375.5|29355.5|29387.7|29367.7|29392.5|29372.5|29374.3|29354.3|579
1631014500000|2021-09-07 11:35:00|29388.9|29368.9|29401.4|29381.4|29415.3|29394.2|29385.8|29365|717
1631014800000|2021-09-07 11:40:00|29401.3|29381.3|29392|29372|29408.8|29388.8|29378.5|29358.5|672
1631015100000|2021-09-07 11:45:00|29392.3|29372.3|29418.2|29398.2|29423.4|29403.4|29391.5|29371.5|728
1631015400000|2021-09-07 11:50:00|29418.5|29398.5|29423.1|29403.1|29428.2|29408.2|29417.2|29397.2|602
1631015700000|2021-09-07 11:55:00|29422.8|29402.8|29411.6|29391.6|29426.1|29406.1|29409.5|29389.5|649
1631016000000|2021-09-07 12:00:00|29410.4|29390.4|29398.8|29378.8|29417.1|29397.1|29393.8|29373.8|662
1631016300000|2021-09-07 12:05:00|29398.9|29378.9|29389.5|29369.5|29400.4|29380.4|29378.4|29358.4|638
1631016600000|2021-09-07 12:10:00|29387.7|29367.7|29404.1|29384.1|29409.3|29389.3|29387|29367|610
1631016900000|2021-09-07 12:15:00|29405|29385|29397.5|29377.5|29408.4|29388.4|29387.3|29367.3|602
1631017200000|2021-09-07 12:20:00|29397.9|29377.9|29367.7|29347.7|29400|29380|29365.8|29345.8|612
1631017500000|2021-09-07 12:25:00|29367.9|29347.9|29373.2|29353.2|29385|29365|29367.1|29347.1|561
1631017800000|2021-09-07 12:30:00|29373|29353|29377.6|29357.6|29382.9|29362.9|29373|29353|562
1631018100000|2021-09-07 12:35:00|29377.2|29357.2|29359.4|29339.4|29377.2|29357.2|29354.6|29334.6|674
1631018400000|2021-09-07 12:40:00|29359.2|29339.2|29360.7|29340.7|29369.7|29349.7|29357.8|29337.8|634
1631018700000|2021-09-07 12:45:00|29360.2|29340.2|29375.6|29355.6|29377.1|29357.1|29359.5|29339.5|589
1631019000000|2021-09-07 12:50:00|29375.5|29355.5|29388.5|29368.5|29401.9|29381.9|29373.1|29353.1|808
1631019300000|2021-09-07 12:55:00|29389|29369|29396.3|29376.3|29407|29387|29387.6|29367.6|776
1631019600000|2021-09-07 13:00:00|29396.2|29376.2|29403.7|29383.7|29419|29399|29392.6|29372.6|807
1631019900000|2021-09-07 13:05:00|29403.9|29383.9|29414.8|29394.8|29416.5|29396.5|29400.7|29380.7|649
1631020200000|2021-09-07 13:10:00|29414.4|29394.4|29424|29404|29426.9|29406.9|29413.1|29393.1|678
1631020500000|2021-09-07 13:15:00|29424.5|29404.5|29410|29390|29436.9|29416.9|29406|29386|757
1631020800000|2021-09-07 13:20:00|29409.8|29389.8|29433.2|29413.2|29436|29416|29402.1|29382.1|722
1631021100000|2021-09-07 13:25:00|29433.4|29413.4|29418.6|29398.6|29436|29416|29416.4|29396.4|658
1631021400000|2021-09-07 13:30:00|29418.7|29398.7|29405.1|29385.1|29435.7|29401.9|29392.8|29372.8|867
1631021700000|2021-09-07 13:35:00|29403.4|29383.4|29396.7|29376.7|29406.2|29386.2|29390.6|29370.6|712
1631022000000|2021-09-07 13:40:00|29398.1|29378.1|29420.6|29400.6|29425|29405|29388.3|29368.3|690
1631022300000|2021-09-07 13:45:00|29420.5|29400.5|29435.9|29415.9|29435.9|29415.9|29420.3|29400.3|666
1631022600000|2021-09-07 13:50:00|29434.7|29414.7|29420.9|29400.9|29437.3|29417.3|29416.8|29396.8|733
1631022900000|2021-09-07 13:55:00|29420.7|29400.7|29409.5|29389.5|29428.5|29408.5|29397.8|29377.8|687
1631023200000|2021-09-07 14:00:00|29409.8|29389.8|29424.8|29404.8|29428.1|29408.1|29406.2|29386.2|761
1631023500000|2021-09-07 14:05:00|29425.1|29405.1|29440.2|29420.2|29441.3|29421.3|29424.4|29404.4|815
1631023800000|2021-09-07 14:10:00|29440.4|29420.4|29450.4|29430.4|29455.1|29435.1|29435.4|29415.4|777
1631024100000|2021-09-07 14:15:00|29450.1|29430.1|29459.3|29439.3|29463.6|29443.6|29446.3|29426.3|788
1631024400000|2021-09-07 14:20:00|29459.4|29439.4|29450|29430|29468.9|29448.9|29446.4|29426.4|687
1631024700000|2021-09-07 14:25:00|29450.5|29430.5|29466|29446|29468.2|29448.2|29449.5|29429.5|615
1631025000000|2021-09-07 14:30:00|29466.1|29446.1|29456.7|29436.7|29475|29455|29456.2|29436.2|788
1631025300000|2021-09-07 14:35:00|29457.2|29437.2|29440|29420|29457.9|29437.9|29440|29420|697
1631025600000|2021-09-07 14:40:00|29440.4|29420.4|29424.4|29404.4|29443.2|29423.2|29412.3|29392.3|705
1631025900000|2021-09-07 14:45:00|29424.5|29404.5|29444.1|29424.1|29448.8|29428.8|29421.8|29401.8|695
1631026200000|2021-09-07 14:50:00|29444|29424|29458.5|29438.5|29458.9|29438.9|29441.1|29421.1|694
1631026500000|2021-09-07 14:55:00|29458.9|29438.9|29459.8|29439.8|29471.1|29451.1|29453|29433|709
1631026800000|2021-09-07 15:00:00|29460.1|29440.1|29458.1|29438.1|29469.4|29449.4|29457.1|29437.1|679
1631027100000|2021-09-07 15:05:00|29457.8|29437.8|29466.1|29446.1|29468.6|29448.6|29457.1|29437.1|516
1631027400000|2021-09-07 15:10:00|29466|29446|29478.1|29458.1|29479.1|29459.1|29463.6|29443.6|602
1631027700000|2021-09-07 15:15:00|29478.2|29458.2|29477.1|29457.1|29508.7|29470|29474.5|29450.7|615
1631028000000|2021-09-07 15:20:00|29477.5|29457.5|29479.5|29459.5|29480.7|29460.7|29473.6|29453.6|505
1631028300000|2021-09-07 15:25:00|29479.2|29459.2|29484.3|29464.3|29486.9|29466.9|29474.1|29454.1|629
1631028600000|2021-09-07 15:30:00|29483.7|29463.7|29478.4|29428.4|29487.8|29467.8|29461.9|29415.7|814
1631028900000|2021-09-07 15:35:00|29479.1|29429.1|29455.1|29435.1|29480|29442|29452.3|29417.7|839
1631029200000|2021-09-07 15:40:00|29454.4|29434.4|29445.7|29425.7|29472.6|29436.9|29441|29407.4|605
1631029500000|2021-09-07 15:45:00|29445.6|29425.6|29442.1|29422.1|29463.2|29427.5|29438.7|29403.5|646
1631029800000|2021-09-07 15:50:00|29441.9|29421.9|29451.7|29431.7|29453.6|29433.6|29441.8|29421.8|420
1631030100000|2021-09-07 15:55:00|29451.5|29431.5|29450|29430|29452.7|29432.7|29446.9|29426.9|457
1631030400000|2021-09-07 16:00:00|29449.6|29429.6|29453.4|29433.4|29454.6|29434.6|29446|29426|532
1631030700000|2021-09-07 16:05:00|29454.6|29434.6|29451.4|29431.4|29456.4|29436.4|29450.5|29430.5|465
1631031000000|2021-09-07 16:10:00|29451.5|29431.5|29456.2|29436.2|29462.3|29442.3|29451.3|29431.3|432
1631031300000|2021-09-07 16:15:00|29455.9|29435.9|29447|29427|29456.7|29436.7|29440.7|29420.7|506
1631031600000|2021-09-07 16:20:00|29447.1|29427.1|29443.4|29423.4|29448.6|29428.6|29442.5|29422.5|456
1631031900000|2021-09-07 16:25:00|29444|29424|29444.3|29424.3|29460.5|29426.8|29439.4|29406.4|527
1631032200000|2021-09-07 16:30:00|29443.9|29423.9|29440.8|29420.8|29461.9|29428.1|29435.2|29409.4|540
1631032500000|2021-09-07 16:35:00|29440.5|29420.5|29435.6|29415.6|29440.8|29420.8|29433.4|29413.4|483
1631032800000|2021-09-07 16:40:00|29435.3|29415.3|29431.5|29411.5|29443.2|29423.2|29431|29411|501
1631033100000|2021-09-07 16:45:00|29431.7|29411.7|29431.7|29411.7|29432.8|29412.8|29427.2|29407.2|424
1631033400000|2021-09-07 16:50:00|29431.8|29411.8|29433.6|29413.6|29435.8|29415.8|29431.2|29411.2|377
1631033700000|2021-09-07 16:55:00|29433.9|29413.9|29437|29417|29439.4|29419.4|29433.7|29413.7|411
1631034000000|2021-09-07 17:00:00|29436.4|29416.4|29425.5|29405.5|29439.3|29419.3|29424.6|29404.6|511
1631034300000|2021-09-07 17:05:00|29425.3|29405.3|29431.2|29411.2|29432|29412|29423.9|29403.9|443
1631034600000|2021-09-07 17:10:00|29431.1|29411.1|29425.1|29405.1|29432.2|29412.2|29423.6|29403.6|349
1631034900000|2021-09-07 17:15:00|29424.3|29404.3|29424.3|29404.3|29428.4|29408.4|29422.7|29402.7|419
1631035200000|2021-09-07 17:20:00|29423.8|29403.8|29428|29408|29430.8|29410.8|29421.9|29401.9|322
1631035500000|2021-09-07 17:25:00|29428.1|29408.1|29436.8|29416.8|29437.8|29417.8|29427|29407|420
1631035800000|2021-09-07 17:30:00|29436.7|29416.7|29436.5|29416.5|29438.7|29418.7|29434.3|29414.3|408
1631036100000|2021-09-07 17:35:00|29436.6|29416.6|29433.7|29413.7|29437.3|29417.3|29430.6|29410.6|347
1631036400000|2021-09-07 17:40:00|29434.1|29414.1|29423.1|29403.1|29437.6|29414.1|29421.5|29387.6|407
1631036700000|2021-09-07 17:45:00|29423.8|29403.8|29418.9|29398.9|29426.2|29406.2|29418.2|29398.2|401
1631037000000|2021-09-07 17:50:00|29419.2|29399.2|29405.7|29385.7|29419.6|29399.6|29399.5|29379.5|454
1631037300000|2021-09-07 17:55:00|29405.4|29385.4|29407.1|29387.1|29408.5|29388.5|29395.1|29375.1|462
1631037600000|2021-09-07 18:00:00|29408.5|29388.5|29404|29384|29408.6|29388.6|29398.5|29378.5|518
1631037900000|2021-09-07 18:05:00|29403.2|29383.2|29402.3|29382.3|29404.6|29384.6|29397.5|29377.5|469
1631038200000|2021-09-07 18:10:00|29402.4|29382.4|29401.2|29381.2|29404.5|29384.5|29398.3|29378.3|422
1631038500000|2021-09-07 18:15:00|29401|29381|29410.4|29390.4|29410.4|29390.4|29400.3|29380.3|399
1631038800000|2021-09-07 18:20:00|29410.2|29390.2|29406.3|29386.3|29410.4|29390.4|29405.1|29385.1|367
1631039100000|2021-09-07 18:25:00|29406|29386|29398.6|29378.6|29406.3|29386.3|29397.8|29377.8|410
1631039400000|2021-09-07 18:30:00|29398.7|29378.7|29398|29378|29401.5|29381.5|29397.2|29377.2|349
1631039700000|2021-09-07 18:35:00|29398.2|29378.2|29408.5|29388.5|29409.2|29389.2|29398.2|29378.2|392
1631040000000|2021-09-07 18:40:00|29408.9|29388.9|29405.4|29385.4|29411.3|29391.3|29404.8|29384.8|340
1631040300000|2021-09-07 18:45:00|29405.8|29385.8|29408|29388|29409.1|29389.1|29405.2|29385.2|282
1631040600000|2021-09-07 18:50:00|29407.6|29387.6|29411.6|29391.6|29412.2|29392.2|29407.3|29387.3|342
1631040900000|2021-09-07 18:55:00|29411.5|29391.5|29420.1|29400.1|29420.1|29400.1|29411.2|29391.2|429
1631041200000|2021-09-07 19:00:00|29419.6|29399.6|29422.9|29402.9|29425.5|29405.5|29419.2|29399.2|390
1631041500000|2021-09-07 19:05:00|29422.8|29402.8|29418.3|29398.3|29424|29404|29416.2|29396.2|345
1631041800000|2021-09-07 19:10:00|29418.2|29398.2|29419.2|29399.2|29423.3|29403.3|29417.7|29397.7|297
1631042100000|2021-09-07 19:15:00|29419.1|29399.1|29419.8|29399.8|29423.4|29403.4|29417.5|29397.5|345
1631042400000|2021-09-07 19:20:00|29419.9|29399.9|29420.4|29400.4|29423.2|29403.2|29418.3|29398.3|295
1631042700000|2021-09-07 19:25:00|29420|29400|29425.2|29405.2|29426.2|29406.2|29419.8|29399.8|338
1631043000000|2021-09-07 19:30:00|29425.4|29405.4|29427.2|29407.2|29428.9|29408.9|29423.9|29403.9|383
1631043300000|2021-09-07 19:35:00|29427.1|29407.1|29433.5|29413.5|29434.2|29414.2|29426.6|29406.6|388
1631043600000|2021-09-07 19:40:00|29433|29413|29439.1|29419.1|29460.4|29427.2|29431.6|29401.5|465
1631043900000|2021-09-07 19:45:00|29460.8|29410.8|29465.1|29415.1|29486.4|29443.4|29453.3|29403.3|911
1631044200000|2021-09-07 19:50:00|29462.1|29412.1|29462.4|29412.4|29486.2|29429.9|29442.8|29401.3|972
1631044500000|2021-09-07 19:55:00|29462.3|29412.3|29454.7|29404.7|29481.7|29439.8|29441.6|29398.1|1044
1631044800000|2021-09-07 20:00:00|29457.7|29407.7|29434|29414|29459|29423.3|29432.3|29390.8|835
1631045100000|2021-09-07 20:05:00|29434.4|29414.4|29431.4|29411.4|29451.1|29417|29428.3|29393.4|466
1631045400000|2021-09-07 20:10:00|29431.7|29411.7|29424.5|29404.5|29447|29413.5|29420.9|29385|522
1631045700000|2021-09-07 20:15:00|29424.1|29404.1|29441.8|29391.8|29441.8|29406.5|29421.1|29383.7|447
1631046000000|2021-09-07 20:20:00|29441.9|29391.9|29424.7|29404.7|29443.4|29407.5|29422.6|29386.8|454
1631046300000|2021-09-07 20:25:00|29425.3|29405.3|29438.3|29388.3|29444.4|29408.3|29420.9|29383.7|421
1631046600000|2021-09-07 20:30:00|29437|29387|29444.4|29394.4|29469.7|29411.3|29437|29387|638
1631046900000|2021-09-07 20:35:00|29444.3|29394.3|29447|29397|29450.2|29400.2|29443.8|29393.8|285
1631047200000|2021-09-07 20:40:00|29446.5|29396.5|29440.7|29390.7|29467.9|29406.9|29439.6|29389.6|490
1631047500000|2021-09-07 20:45:00|29441.6|29391.6|29448.5|29398.5|29464.2|29409.1|29440.6|29390.3|492
1631047800000|2021-09-07 20:50:00|29449.1|29399.1|29447.7|29397.7|29451.7|29401.7|29441.2|29390.4|456
1631048100000|2021-09-07 20:55:00|29446|29396|29459.8|29392.9|29461.7|29402.8|29443.4|29384.1|397
1631048400000|2021-09-07 21:00:00|29458.5|29391.3|29503|29391|29508|29396|29454|29372.1|80
1631048700000|2021-09-07 21:05:00|29495.5|29383.5|29492.2|29382.7|29512.6|29404|29471.3|29359.3|97
1631049000000|2021-09-07 21:10:00|29477.6|29365.6|29492.9|29380.9|29497.9|29400.3|29466.3|29354.3|180
1631049300000|2021-09-07 21:15:00|29492|29386.6|29483.3|29371.3|29495.5|29392|29463.1|29351.1|185
1631049600000|2021-09-07 21:20:00|29487.5|29375.5|29483.4|29377.5|29498.9|29386.9|29465.3|29353.3|242
1631049900000|2021-09-07 21:25:00|29489.3|29379.1|29496.8|29385.4|29498.7|29390.2|29465.3|29353.3|161
1631050200000|2021-09-07 21:30:00|29493.9|29385.7|29483.3|29371.3|29496.6|29391.3|29472|29360|360
1631050500000|2021-09-07 21:35:00|29479.6|29367.6|29485|29373|29500.4|29393.1|29466|29354|193
1631050800000|2021-09-07 21:40:00|29484.4|29372.4|29480.6|29368.6|29499.7|29394.2|29462.4|29350.4|150
1631051100000|2021-09-07 21:45:00|29481.9|29381.5|29479|29390.4|29502.4|29395.2|29466.8|29354.8|271
1631051400000|2021-09-07 21:50:00|29481.2|29382.9|29494.6|29382.6|29505.9|29393.9|29468.1|29356.1|198
1631051700000|2021-09-07 21:55:00|29493.1|29381.1|29482.2|29370.2|29503.7|29395.5|29467.4|29355.4|275
1631052000000|2021-09-07 22:00:00|29483.7|29371.7|29492.5|29380.5|29499.5|29396.6|29464.9|29354.8|397
1631052300000|2021-09-07 22:05:00|29491.5|29381|29481.8|29369.8|29500.6|29398.7|29466.8|29354.8|215
1631052600000|2021-09-07 22:10:00|29485.3|29373.3|29489.3|29384.5|29497.3|29397.1|29468.2|29356.2|292
1631052900000|2021-09-07 22:15:00|29481.4|29384.4|29477|29374.8|29490.9|29399.6|29466.8|29356.1|223
1631053200000|2021-09-07 22:20:00|29472.1|29376.6|29479.6|29391.5|29485.9|29399.1|29466.2|29361|284
1631053500000|2021-09-07 22:25:00|29478.6|29388|29472.8|29391.9|29482.4|29404.3|29469.8|29362.2|260
1631053800000|2021-09-07 22:30:00|29473.9|29390.8|29476.7|29390.7|29480.8|29406.9|29465.6|29366.5|253
1631054100000|2021-09-07 22:35:00|29477|29386.7|29473.6|29392.8|29486.1|29405.4|29468.4|29361.4|255
1631054400000|2021-09-07 22:40:00|29472.6|29393.6|29472.7|29392.6|29480.4|29404.2|29463|29383.9|211
1631054700000|2021-09-07 22:45:00|29472.9|29394.3|29449.9|29399.9|29476.9|29409.1|29449.9|29378|182
1631055000000|2021-09-07 22:50:00|29467.3|29398.6|29469.3|29384.3|29481.9|29408|29444.8|29356.9|235
1631055300000|2021-09-07 22:55:00|29466.6|29385.2|29465.6|29387.6|29477|29404.5|29446.5|29351.5|262
1631055600000|2021-09-07 23:00:00|29466.6|29388.9|29469.9|29392.5|29475.5|29407.9|29447.4|29376.6|262
1631055900000|2021-09-07 23:05:00|29471.2|29389.6|29472.4|29387.6|29479.2|29405.6|29454.6|29379.2|264
1631056200000|2021-09-07 23:10:00|29470.2|29390.1|29460.2|29397.3|29477.8|29406|29459.3|29381.9|249
1631056500000|2021-09-07 23:15:00|29469.7|29398.9|29469.2|29397.5|29479|29411.4|29453.8|29380.3|196
1631056800000|2021-09-07 23:20:00|29461.7|29397.6|29466.8|29397.7|29478.2|29407.2|29448.8|29377.1|189
1631057100000|2021-09-07 23:25:00|29469.4|29396.5|29472|29392.5|29479.1|29411|29446.7|29375.1|229
1631057400000|2021-09-07 23:30:00|29470|29394.8|29470.4|29403.7|29476.9|29412.3|29449.1|29386.3|175
1631057700000|2021-09-07 23:35:00|29469.8|29404.2|29468.4|29398.9|29481|29414.1|29455|29382|167
1631058000000|2021-09-07 23:40:00|29464.5|29404.9|29461.5|29402.3|29480.5|29409.6|29451.1|29379.6|275
1631058300000|2021-09-07 23:45:00|29459.7|29404.2|29454.7|29404.7|29476.2|29414.5|29454.7|29384.2|190
1631058600000|2021-09-07 23:50:00|29467.8|29406.1|29469.6|29394|29478.3|29413.6|29456.3|29385.7|240
1631058900000|2021-09-07 23:55:00|29464.8|29397.5|29452.7|29388.1|29471.3|29411|29439.6|29370|298
1631059200000|2021-09-08 00:00:00|29461.9|29383.2|29460.5|29407.7|29477|29414.3|29453.1|29367.9|458
1631059500000|2021-09-08 00:05:00|29462.5|29403.5|29463|29407.2|29467.9|29415.9|29454.1|29395.7|322
1631059800000|2021-09-08 00:10:00|29462.5|29404.4|29460.2|29410.2|29468.2|29417.2|29456.4|29397.6|313
1631060100000|2021-09-08 00:15:00|29461.4|29411.4|29463.8|29411.2|29465.6|29415|29455.5|29399|287
1631060400000|2021-09-08 00:20:00|29463.9|29413.9|29458.3|29404.8|29464.7|29414.3|29455.1|29399.5|264
1631060700000|2021-09-08 00:25:00|29459.2|29403.9|29459.6|29409.1|29464.6|29414.6|29453.2|29399.5|241
1631061000000|2021-09-08 00:30:00|29459.3|29409.3|29454.9|29404.9|29461|29411|29450.6|29397.3|252
1631061300000|2021-09-08 00:35:00|29454.8|29404.8|29452.8|29402.8|29456.5|29406.5|29447.4|29395.2|282
1631061600000|2021-09-08 00:40:00|29452.3|29402.3|29446.2|29396.2|29455.8|29405.8|29445.2|29393.9|238
1631061900000|2021-09-08 00:45:00|29446.7|29396.7|29445.3|29395.3|29450.7|29400.7|29442.6|29392.2|297
1631062200000|2021-09-08 00:50:00|29445.9|29395.9|29433.6|29381.6|29450.2|29400.2|29426.8|29365.3|397
1631062500000|2021-09-08 00:55:00|29434.4|29377.3|29430.6|29380.6|29439.4|29385.3|29425.9|29368.3|335
1631062800000|2021-09-08 01:00:00|29431.1|29381.1|29435.5|29385.5|29437|29387|29425.9|29375.3|343
1631063100000|2021-09-08 01:05:00|29435.1|29385.1|29435.9|29385.9|29438|29388|29427.2|29376|316
1631063400000|2021-09-08 01:10:00|29433.9|29383.9|29432.8|29382.8|29437.7|29387.7|29427.5|29374.3|286
1631063700000|2021-09-08 01:15:00|29433|29383|29430.4|29380.4|29439.1|29389.1|29426.8|29374.5|381
1631064000000|2021-09-08 01:20:00|29430|29380|29426.4|29376.4|29436.4|29386.4|29425.2|29374.8|273
1631064300000|2021-09-08 01:25:00|29429.3|29379.3|29434.1|29384.1|29438.6|29388.6|29425.5|29368.4|294
1631064600000|2021-09-08 01:30:00|29434.5|29384.5|29432.8|29382.8|29436.3|29386.3|29426.1|29376.1|324
1631064900000|2021-09-08 01:35:00|29433|29383|29426.9|29376.9|29435.1|29385.1|29425.2|29375.2|296
1631065200000|2021-09-08 01:40:00|29426.6|29376.6|29421.3|29371.3|29428.9|29378.9|29418.4|29368.4|308
1631065500000|2021-09-08 01:45:00|29421.2|29371.2|29420.8|29370.8|29428.1|29378.1|29416.7|29360.1|286
1631065800000|2021-09-08 01:50:00|29422.6|29372.6|29428.5|29378.5|29432.9|29382.9|29416.5|29366.5|292
1631066100000|2021-09-08 01:55:00|29428.4|29378.4|29429.1|29379.1|29433|29383|29422.8|29371|326
1631066400000|2021-09-08 02:00:00|29428.7|29378.7|29427.4|29377.4|29432.2|29382.2|29423|29373|343
1631066700000|2021-09-08 02:05:00|29427.7|29377.7|29434.9|29384.9|29436.6|29386.6|29426.9|29376.2|329
1631067000000|2021-09-08 02:10:00|29436.1|29386.1|29429.5|29379.5|29436.3|29386.3|29427.2|29377.2|291
1631067300000|2021-09-08 02:15:00|29429.7|29379.7|29427.3|29377.3|29433.3|29383.3|29424.3|29374.3|285
1631067600000|2021-09-08 02:20:00|29427.1|29377.1|29428.8|29378.8|29436.3|29386.3|29423.5|29371.7|332
1631067900000|2021-09-08 02:25:00|29426.6|29376.6|29430.1|29380.1|29436.2|29386.2|29422.8|29368.3|253
1631068200000|2021-09-08 02:30:00|29430.6|29380.6|29431.1|29381.1|29435.5|29385.5|29427.2|29377.2|281
1631068500000|2021-09-08 02:35:00|29432.8|29382.8|29430.5|29380.5|29436.6|29386.6|29427.5|29377.5|273
1631068800000|2021-09-08 02:40:00|29433|29383|29430.2|29380.2|29434.2|29384.2|29425|29375|266
1631069100000|2021-09-08 02:45:00|29430.5|29380.5|29429.9|29379.9|29433.5|29383.5|29423.5|29373.5|305
1631069400000|2021-09-08 02:50:00|29428.8|29378.8|29434.6|29384.6|29436.3|29386.3|29423.5|29368.5|275
1631069700000|2021-09-08 02:55:00|29434.7|29384.7|29436.8|29386.8|29438.4|29388.4|29427.5|29377.5|328
1631070000000|2021-09-08 03:00:00|29437.3|29387.3|29430.3|29380.3|29438.6|29388.6|29427.8|29376.8|271
1631070300000|2021-09-08 03:05:00|29431.7|29381.7|29432.5|29382.5|29437.2|29387.2|29428.7|29378.7|260
1631070600000|2021-09-08 03:10:00|29435.7|29385.7|29434.4|29384.4|29438.6|29388.6|29428.6|29377.2|338
1631070900000|2021-09-08 03:15:00|29435|29385|29439|29389|29444.3|29394.3|29430.9|29380.9|373
1631071200000|2021-09-08 03:20:00|29439.8|29389.8|29444|29394|29449.3|29399.3|29436.5|29386|373
1631071500000|2021-09-08 03:25:00|29443.5|29393.5|29445.4|29395.4|29448.3|29398.3|29438.2|29388.2|301
1631071800000|2021-09-08 03:30:00|29445.6|29395.6|29443.8|29393.8|29446.9|29396.9|29437.7|29387.7|329
1631072100000|2021-09-08 03:35:00|29443.3|29393.3|29449.3|29399.3|29449.9|29399.9|29439|29385.2|385
1631072400000|2021-09-08 03:40:00|29449.5|29399.5|29449.9|29399.9|29450.9|29400.9|29441.2|29391.2|328
1631072700000|2021-09-08 03:45:00|29450|29400|29443.6|29393.6|29450.3|29400.3|29439|29389|311
1631073000000|2021-09-08 03:50:00|29444.5|29394.5|29441.9|29391.9|29447.9|29397.9|29436.7|29386|255
1631073300000|2021-09-08 03:55:00|29444|29394|29444.9|29394.9|29448.1|29398.1|29437.2|29384.4|297
1631073600000|2021-09-08 04:00:00|29444.7|29394.7|29444|29394|29447.5|29397.5|29438.5|29386.7|299
1631073900000|2021-09-08 04:05:00|29444.6|29394.6|29442.9|29392.9|29447.9|29397.9|29435.6|29382.1|298
1631074200000|2021-09-08 04:10:00|29443.4|29393.4|29442.9|29392.9|29446.1|29396.1|29435.8|29385.8|274
1631074500000|2021-09-08 04:15:00|29442.5|29392.5|29446.9|29396.9|29448.1|29398.1|29436.8|29384.5|281
1631074800000|2021-09-08 04:20:00|29445.2|29395.2|29442.5|29392.5|29447.9|29397.9|29438.6|29384.5|290
1631075100000|2021-09-08 04:25:00|29443.2|29393.2|29443.1|29393.1|29448.7|29398.7|29437.7|29387.7|241
1631075400000|2021-09-08 04:30:00|29446|29396|29442.5|29392.5|29448.5|29398.5|29439.5|29384.5|250
1631075700000|2021-09-08 04:35:00|29444.2|29394.2|29443.3|29393.3|29446.8|29396.6|29437.9|29387.9|320
1631076000000|2021-09-08 04:40:00|29443.2|29393.2|29440.9|29390.9|29446.6|29396.6|29437.9|29387.9|278
1631076300000|2021-09-08 04:45:00|29441.2|29391.2|29444.5|29394.5|29448.9|29398.9|29437.9|29387.9|337
1631076600000|2021-09-08 04:50:00|29438.9|29388.9|29443.1|29393.1|29451.5|29398.3|29438.2|29387.8|292
1631076900000|2021-09-08 04:55:00|29443.9|29393.9|29439.3|29389.3|29448.7|29398.7|29438.8|29388.8|363
1631077200000|2021-09-08 05:00:00|29436.4|29386.4|29441.2|29391.2|29445.4|29395.4|29435.9|29385.9|414
1631077500000|2021-09-08 05:05:00|29441.9|29391.9|29462.6|29412.6|29463.8|29413.8|29438.8|29388.8|424
1631077800000|2021-09-08 05:10:00|29462.3|29412.3|29464.2|29414.2|29466.8|29416.8|29456.2|29406.2|328
1631078100000|2021-09-08 05:15:00|29464.6|29414.6|29464.4|29414.4|29465.9|29415.9|29459.5|29409.5|357
1631078400000|2021-09-08 05:20:00|29463.4|29413.4|29463.1|29413.1|29465.5|29415.5|29457.9|29407.9|409
1631078700000|2021-09-08 05:25:00|29463.4|29413.4|29460.4|29410.4|29463.9|29413.9|29457.6|29407.6|382
1631079000000|2021-09-08 05:30:00|29460.7|29410.7|29476|29426|29476.7|29426.7|29458.5|29408.5|406
1631079300000|2021-09-08 05:35:00|29474.9|29424.9|29476.3|29426.3|29478.2|29428.2|29473.8|29423.8|376
1631079600000|2021-09-08 05:40:00|29474.4|29424.4|29476.5|29426.5|29480.9|29441.8|29461.8|29424|361
1631079900000|2021-09-08 05:45:00|29475.9|29425.9|29481.4|29431.4|29484.2|29434.2|29474.3|29424.3|341
1631080200000|2021-09-08 05:50:00|29481.7|29431.7|29486.6|29436.6|29489.9|29439.9|29478.4|29428.4|376
1631080500000|2021-09-08 05:55:00|29486.7|29436.7|29483.6|29433.6|29494.9|29444.9|29480.5|29430.5|410
1631080800000|2021-09-08 06:00:00|29482.2|29432.2|29478|29428|29496.2|29461.6|29464|29426|630
1631081100000|2021-09-08 06:05:00|29478.1|29428.1|29474.7|29424.7|29488.4|29451.5|29459.8|29422.3|590
1631081400000|2021-09-08 06:10:00|29476.2|29426.2|29493.1|29443.1|29496.7|29460.2|29464.2|29424.1|548
1631081700000|2021-09-08 06:15:00|29492.6|29442.6|29495|29445|29499.1|29462.8|29478.5|29438.6|623
1631082000000|2021-09-08 06:20:00|29495.3|29445.3|29509.2|29459.2|29511.1|29473.9|29482.4|29443.7|580
1631082300000|2021-09-08 06:25:00|29509.4|29459.4|29507.6|29457.6|29511.8|29477.6|29487.8|29452.1|547
1631082600000|2021-09-08 06:30:00|29507.5|29457.5|29497.9|29477.9|29509.3|29489.3|29484.3|29456.4|669
1631082900000|2021-09-08 06:35:00|29498.4|29478.4|29502.5|29482.5|29507.5|29487.5|29497.6|29477.6|577
1631083200000|2021-09-08 06:40:00|29502.9|29482.9|29494|29474|29505.1|29485.1|29492.1|29472.1|554
1631083500000|2021-09-08 06:45:00|29493.7|29473.7|29499.8|29479.8|29502.1|29482.1|29490.5|29470.5|473
1631083800000|2021-09-08 06:50:00|29500.3|29480.3|29473.6|29453.6|29502.2|29482.2|29468.1|29432|558
1631084100000|2021-09-08 06:55:00|29474.2|29454.2|29494.3|29444.3|29497.8|29459.4|29467.8|29433.9|611
1631084400000|2021-09-08 07:00:00|29493.8|29443.8|29444.8|29424.8|29498|29461.4|29439.8|29406.6|791
1631084700000|2021-09-08 07:05:00|29444.9|29424.9|29431.1|29411.1|29445.4|29425.4|29418.3|29398.3|765
1631085000000|2021-09-08 07:10:00|29429.5|29409.5|29444.7|29424.7|29471.4|29440.9|29425.3|29405.3|789
1631085300000|2021-09-08 07:15:00|29445.8|29425.8|29480.7|29430.7|29481|29452.2|29436.1|29405.9|800
1631085600000|2021-09-08 07:20:00|29480.3|29430.3|29471.3|29451.3|29485.3|29456.8|29455.2|29429.8|732
1631085900000|2021-09-08 07:25:00|29472|29452|29465.1|29445.1|29477.4|29457.4|29458.7|29438.7|721
1631086200000|2021-09-08 07:30:00|29464.6|29444.6|29447.7|29427.7|29468.9|29448.9|29445.1|29425.1|664
1631086500000|2021-09-08 07:35:00|29448.3|29428.3|29443.3|29423.3|29454.6|29434.6|29441.1|29421.1|738
1631086800000|2021-09-08 07:40:00|29443|29423|29467.8|29447.8|29468.7|29448.7|29426|29406|717
1631087100000|2021-09-08 07:45:00|29467.3|29447.3|29482.5|29462.5|29483.9|29463.9|29458.7|29438.7|695
1631087400000|2021-09-08 07:50:00|29482.2|29462.2|29478.3|29458.3|29484.8|29464.8|29473.4|29453.4|664
1631087700000|2021-09-08 07:55:00|29477.9|29457.9|29492.9|29472.9|29492.9|29472.9|29477.5|29457.5|580
1631088000000|2021-09-08 08:00:00|29492.7|29472.7|29495.4|29475.4|29501.9|29481.9|29489.1|29469.1|759
1631088300000|2021-09-08 08:05:00|29495.8|29475.8|29504.2|29484.2|29505.5|29485.5|29495.2|29475.2|716
1631088600000|2021-09-08 08:10:00|29503.8|29483.8|29516.8|29496.8|29522.5|29502.5|29503.8|29483.8|877
1631088900000|2021-09-08 08:15:00|29517|29497|29516|29496|29522|29502|29513.2|29493.2|750
1631089200000|2021-09-08 08:20:00|29515.9|29495.9|29540.5|29520.5|29542.2|29522.2|29515.9|29495.9|824
1631089500000|2021-09-08 08:25:00|29540.7|29520.7|29554.1|29534.1|29557.1|29537.1|29538.4|29518.4|747
1631089800000|2021-09-08 08:30:00|29553.6|29533.6|29566|29546|29567.3|29547.3|29545.5|29525.5|731
1631090100000|2021-09-08 08:35:00|29565.8|29545.8|29559.8|29539.8|29583.2|29563.2|29559|29539|703
1631090400000|2021-09-08 08:40:00|29558.8|29538.8|29571.3|29551.3|29572.2|29552.2|29552.1|29532.1|691
1631090700000|2021-09-08 08:45:00|29569.8|29549.8|29608.3|29588.3|29617.9|29597.9|29569.8|29549.8|772
1631091000000|2021-09-08 08:50:00|29608.2|29588.2|29612|29592|29616.3|29596.3|29602.2|29582.2|642
1631091300000|2021-09-08 08:55:00|29611.7|29591.7|29599.8|29579.8|29628.2|29608.2|29597.8|29577.8|716
1631091600000|2021-09-08 09:00:00|29599.4|29579.4|29588.7|29568.7|29601.1|29581.1|29578.2|29558.2|636
1631091900000|2021-09-08 09:05:00|29588.5|29568.5|29593.8|29573.8|29595.2|29575.2|29587.6|29567.6|523
1631092200000|2021-09-08 09:10:00|29593.6|29573.6|29589.8|29569.8|29600.5|29580.5|29587.7|29567.7|750
1631092500000|2021-09-08 09:15:00|29589.7|29569.7|29589.6|29569.6|29594.9|29574.9|29578.3|29558.3|659
1631092800000|2021-09-08 09:20:00|29589.3|29569.3|29587.2|29567.2|29593.6|29573.6|29585.9|29565.9|603
1631093100000|2021-09-08 09:25:00|29586.7|29566.7|29581.8|29561.8|29586.7|29566.7|29577.5|29557.5|506
1631093400000|2021-09-08 09:30:00|29581.7|29561.7|29585.6|29565.6|29591.6|29571.6|29580.9|29560.9|602
1631093700000|2021-09-08 09:35:00|29586.1|29566.1|29584.8|29564.8|29591.8|29571.8|29579.3|29559.3|615
1631094000000|2021-09-08 09:40:00|29584.9|29564.9|29569.4|29549.4|29589.9|29569.9|29567.6|29547.6|636
1631094300000|2021-09-08 09:45:00|29569.6|29549.6|29573.2|29553.2|29576.4|29556.4|29564.8|29544.8|564
1631094600000|2021-09-08 09:50:00|29573.3|29553.3|29584.2|29564.2|29586.7|29566.7|29571.6|29551.6|573
1631094900000|2021-09-08 09:55:00|29583.9|29563.9|29590.3|29570.3|29595.8|29575.8|29583.2|29563.2|637
1631095200000|2021-09-08 10:00:00|29590|29570|29584.4|29564.4|29600.5|29576.5|29574.9|29547.8|716
1631095500000|2021-09-08 10:05:00|29584.7|29564.7|29591.2|29571.2|29603.5|29574.2|29581.3|29549.5|610
1631095800000|2021-09-08 10:10:00|29591.3|29571.3|29589.5|29569.5|29592.4|29572.4|29584.1|29564.1|667
1631096100000|2021-09-08 10:15:00|29589|29569|29585.9|29565.9|29591.4|29571.4|29580.9|29560.9|559
1631096400000|2021-09-08 10:20:00|29585.4|29565.4|29573.7|29553.7|29590.3|29570.3|29571.9|29551.9|639
1631096700000|2021-09-08 10:25:00|29573.4|29553.4|29564.9|29544.9|29574.1|29554.1|29563.7|29543.7|598
1631097000000|2021-09-08 10:30:00|29564.5|29544.5|29572.7|29552.7|29579|29559|29561|29541|614
1631097300000|2021-09-08 10:35:00|29573.3|29553.3|29571.5|29551.5|29578.6|29558.6|29568.4|29548.4|588
1631097600000|2021-09-08 10:40:00|29571.8|29551.8|29570.5|29550.5|29576.1|29556.1|29569.2|29549.2|556
1631097900000|2021-09-08 10:45:00|29570.4|29550.4|29580.4|29560.4|29583.6|29563.6|29568.3|29548.3|554
1631098200000|2021-09-08 10:50:00|29581.6|29561.6|29578.8|29558.8|29585.1|29565.1|29578.3|29558.3|564
1631098500000|2021-09-08 10:55:00|29578.7|29558.7|29574.7|29554.7|29581.2|29561.2|29574.6|29554.6|556
1631098800000|2021-09-08 11:00:00|29573.6|29553.6|29570.2|29550.2|29579.2|29559.2|29566.3|29546.3|499
1631099100000|2021-09-08 11:05:00|29570.4|29550.4|29574.1|29554.1|29576.4|29556.4|29566.5|29546.5|458
1631099400000|2021-09-08 11:10:00|29573.5|29553.5|29568.2|29548.2|29578.6|29558.6|29567.6|29547.6|531
1631099700000|2021-09-08 11:15:00|29567.7|29547.7|29576.2|29556.2|29577.3|29557.3|29567.6|29547.6|568
1631100000000|2021-09-08 11:20:00|29575.9|29555.9|29573.4|29553.4|29577.7|29557.7|29569.2|29549.2|586
1631100300000|2021-09-08 11:25:00|29573.5|29553.5|29594.6|29574.6|29596|29576|29569.2|29549.2|592
1631100600000|2021-09-08 11:30:00|29594.5|29574.5|29615.3|29595.3|29619.2|29599.2|29593.2|29573.2|591
1631100900000|2021-09-08 11:35:00|29614.8|29594.8|29606.8|29586.8|29615.6|29595.6|29603.5|29583.5|626
1631101200000|2021-09-08 11:40:00|29606.4|29586.4|29622.3|29602.3|29624.5|29604.5|29603.5|29583.5|573
1631101500000|2021-09-08 11:45:00|29622.2|29602.2|29617.2|29597.2|29628.6|29608.6|29615.9|29595.9|563
1631101800000|2021-09-08 11:50:00|29617.5|29597.5|29614.2|29594.2|29617.5|29597.5|29609.3|29589.3|588
1631102100000|2021-09-08 11:55:00|29613.7|29593.7|29619.8|29599.8|29635.7|29615.7|29613.7|29593.7|783
1631102400000|2021-09-08 12:00:00|29619.9|29599.9|29608.9|29588.9|29624.1|29604.1|29601.5|29581.5|613
1631102700000|2021-09-08 12:05:00|29609.3|29589.3|29628.4|29608.4|29630.4|29610.4|29608.9|29588.9|581
1631103000000|2021-09-08 12:10:00|29628|29608|29619.2|29599.2|29629.6|29609.6|29614.3|29594.3|624
1631103300000|2021-09-08 12:15:00|29618.1|29598.1|29641|29621|29658.2|29638.2|29618.1|29598.1|737
1631103600000|2021-09-08 12:20:00|29640.7|29620.7|29633.4|29613.4|29644.9|29624.9|29632.7|29612.7|681
1631103900000|2021-09-08 12:25:00|29633.7|29613.7|29629.2|29609.2|29639.3|29619.3|29628.1|29608.1|638
1631104200000|2021-09-08 12:30:00|29629.5|29609.5|29633.5|29613.5|29634.7|29614.7|29624.5|29604.5|674
1631104500000|2021-09-08 12:35:00|29633.4|29613.4|29627.3|29607.3|29638.1|29618.1|29625.3|29605.3|541
1631104800000|2021-09-08 12:40:00|29627.5|29607.5|29637.7|29617.7|29651.6|29631.6|29626|29606|642
1631105100000|2021-09-08 12:45:00|29637.8|29617.8|29618.5|29598.5|29639.9|29619.9|29616.1|29596.1|566
1631105400000|2021-09-08 12:50:00|29618.4|29598.4|29633.1|29613.1|29640.3|29620.3|29618.2|29598.2|665
1631105700000|2021-09-08 12:55:00|29633.2|29613.2|29630.2|29610.2|29634.1|29614.1|29618.3|29598.3|703
1631106000000|2021-09-08 13:00:00|29630.6|29610.6|29647.7|29627.7|29662.5|29642.5|29626|29606|598
1631106300000|2021-09-08 13:05:00|29647.8|29627.8|29667.7|29647.7|29670.9|29650.9|29646.8|29626.8|681
1631106600000|2021-09-08 13:10:00|29667.9|29647.9|29662.5|29642.5|29670.2|29650.2|29655.7|29635.7|691
1631106900000|2021-09-08 13:15:00|29662.7|29642.7|29667.3|29647.3|29673.7|29653.7|29662.2|29642.2|712
1631107200000|2021-09-08 13:20:00|29667.4|29647.4|29675.6|29655.6|29677.2|29657.2|29666.9|29646.9|587
1631107500000|2021-09-08 13:25:00|29674.9|29654.9|29680.2|29660.2|29693.1|29673.1|29672.7|29652.7|730
1631107800000|2021-09-08 13:30:00|29680|29660|29679.9|29659.9|29682.1|29661.7|29656.4|29631.3|800
1631108100000|2021-09-08 13:35:00|29679.7|29659.7|29673.2|29653.2|29683.6|29663.6|29669.7|29649.7|731
1631108400000|2021-09-08 13:40:00|29673.1|29653.1|29664.5|29644.5|29677.9|29657.9|29639.7|29619.7|887
1631108700000|2021-09-08 13:45:00|29666.6|29646.6|29618|29598|29666.6|29646.6|29614.2|29594.2|993
1631109000000|2021-09-08 13:50:00|29617.3|29597.3|29592.9|29572.9|29629.6|29602.4|29582|29562|880
1631109300000|2021-09-08 13:55:00|29592.8|29572.8|29568.7|29548.7|29592.8|29572.8|29566.9|29546.9|783
1631109600000|2021-09-08 14:00:00|29568.6|29548.6|29565.7|29545.7|29581.4|29561.4|29563.9|29543.9|908
1631109900000|2021-09-08 14:05:00|29566.6|29546.6|29554.5|29534.5|29584.8|29564.8|29543|29523|805
1631110200000|2021-09-08 14:10:00|29554.4|29534.4|29558.5|29538.5|29566.8|29546.8|29552|29532|723
1631110500000|2021-09-08 14:15:00|29559.3|29539.3|29556.9|29536.9|29561.5|29541.5|29553.6|29533.6|625
1631110800000|2021-09-08 14:20:00|29556.6|29536.6|29573.1|29553.1|29578.3|29558.3|29556.6|29536.6|768
1631111100000|2021-09-08 14:25:00|29573|29553|29602.4|29582.4|29603.6|29583.6|29565.7|29545.7|825
1631111400000|2021-09-08 14:30:00|29602.8|29582.8|29614.6|29594.6|29624.8|29599.5|29598.6|29574.2|884
1631111700000|2021-09-08 14:35:00|29614.8|29594.8|29619.7|29599.7|29644.2|29609.4|29610.8|29578.6|782
1631112000000|2021-09-08 14:40:00|29619.4|29599.4|29637.9|29617.9|29648.8|29618.9|29615.3|29584.4|831
1631112300000|2021-09-08 14:45:00|29637.6|29617.6|29630.7|29610.7|29649.6|29623.8|29622.7|29597.9|848
1631112600000|2021-09-08 14:50:00|29630.5|29610.5|29649.4|29629.4|29668.7|29642.6|29628.4|29608.4|839
1631112900000|2021-09-08 14:55:00|29649.3|29629.3|29625|29605|29650.8|29630.8|29621.8|29601.8|798
1631113200000|2021-09-08 15:00:00|29626.3|29606.3|29617|29597|29630.5|29610.5|29614.6|29594.6|806
1631113500000|2021-09-08 15:05:00|29617.1|29597.1|29627|29607|29630.3|29610.3|29615.7|29595.7|605
1631113800000|2021-09-08 15:10:00|29626.4|29606.4|29627.9|29607.9|29628.3|29608.3|29622.1|29602.1|586
1631114100000|2021-09-08 15:15:00|29628.1|29608.1|29620.3|29600.3|29630.2|29610.2|29616.7|29596.7|542
1631114400000|2021-09-08 15:20:00|29620.1|29600.1|29620.8|29600.8|29625.3|29605.3|29613.9|29593.9|598
1631114700000|2021-09-08 15:25:00|29620.5|29600.5|29616.9|29596.9|29620.7|29600.7|29613.4|29593.4|508
1631115000000|2021-09-08 15:30:00|29617.3|29597.3|29615.3|29595.3|29632.3|29601.7|29603.5|29575|577
1631115300000|2021-09-08 15:35:00|29615.9|29595.9|29616.4|29596.4|29619.7|29599.7|29612.4|29592.4|509
1631115600000|2021-09-08 15:40:00|29616.2|29596.2|29625.2|29605.2|29627.2|29607.2|29616.2|29596.2|479
1631115900000|2021-09-08 15:45:00|29625.3|29605.3|29620.8|29600.8|29635.2|29605.9|29613.5|29571.7|641
1631116200000|2021-09-08 15:50:00|29621.3|29601.3|29621|29601|29622.5|29602.5|29610.7|29590.7|616
1631116500000|2021-09-08 15:55:00|29620.5|29600.5|29617.9|29597.9|29625.2|29605.2|29616.5|29596.5|583
1631116800000|2021-09-08 16:00:00|29618|29598|29621.6|29601.6|29639.4|29606.1|29616|29589.4|656
1631117100000|2021-09-08 16:05:00|29621.8|29601.8|29610.1|29590.1|29622.4|29602.4|29609.7|29589.7|532
1631117400000|2021-09-08 16:10:00|29610.4|29590.4|29604.6|29584.6|29612.1|29592.1|29597.6|29577.6|535
1631117700000|2021-09-08 16:15:00|29604.8|29584.8|29598.2|29578.2|29607|29587|29597.6|29577.6|523
1631118000000|2021-09-08 16:20:00|29598|29578|29598.2|29578.2|29602.7|29582.7|29593.4|29573.4|548
1631118300000|2021-09-08 16:25:00|29598.1|29578.1|29593.5|29573.5|29601.8|29581.8|29591|29571|447
1631118600000|2021-09-08 16:30:00|29593.1|29573.1|29605|29585|29605.9|29585.9|29593.1|29573.1|555
1631118900000|2021-09-08 16:35:00|29604.9|29584.9|29604.5|29584.5|29606.7|29586.7|29602.4|29582.4|464
1631119200000|2021-09-08 16:40:00|29603.8|29583.8|29607.7|29587.7|29608.5|29588.5|29602.4|29582.4|408
1631119500000|2021-09-08 16:45:00|29608.1|29588.1|29610.6|29590.6|29612|29592|29606.1|29586.1|408
1631119800000|2021-09-08 16:50:00|29610.2|29590.2|29612.2|29592.2|29614.4|29594.4|29608.6|29588.6|471
1631120100000|2021-09-08 16:55:00|29612.7|29592.7|29619.4|29599.4|29620|29600|29610.2|29590.2|474
1631120400000|2021-09-08 17:00:00|29619.9|29599.9|29615.1|29595.1|29626.7|29606.7|29609.5|29589.5|695
1631120700000|2021-09-08 17:05:00|29614.8|29594.8|29620.7|29600.7|29620.7|29600.7|29609.1|29589.1|619
1631121000000|2021-09-08 17:10:00|29620.4|29600.4|29613.1|29593.1|29621.3|29601.3|29609.8|29589.8|598
1631121300000|2021-09-08 17:15:00|29613|29593|29612.5|29592.5|29619|29599|29611.8|29591.8|569
1631121600000|2021-09-08 17:20:00|29612.6|29592.6|29607.8|29587.8|29613|29593|29602.9|29582.9|537
1631121900000|2021-09-08 17:25:00|29607.5|29587.5|29605.2|29585.2|29610.4|29590.4|29604.4|29584.4|484
1631122200000|2021-09-08 17:30:00|29605.3|29585.3|29606.6|29586.6|29607.9|29587.9|29603.5|29583.5|426
1631122500000|2021-09-08 17:35:00|29606.5|29586.5|29604.8|29584.8|29606.6|29586.6|29602.3|29582.3|434
1631122800000|2021-09-08 17:40:00|29604.9|29584.9|29602.2|29582.2|29607.5|29587.5|29601.1|29581.1|453
1631123100000|2021-09-08 17:45:00|29602.7|29582.7|29602.1|29582.1|29604.4|29584.4|29599.2|29579.2|461
1631123400000|2021-09-08 17:50:00|29602.2|29582.2|29605.4|29585.4|29606.6|29586.6|29599.8|29579.8|454
1631123700000|2021-09-08 17:55:00|29605|29585|29602|29582|29607.5|29587.5|29595.7|29575.7|401
1631124000000|2021-09-08 18:00:00|29601.8|29581.8|29594.1|29574.1|29603.5|29583.5|29592.7|29572.7|495
1631124300000|2021-09-08 18:05:00|29593.7|29573.7|29601.3|29581.3|29602.8|29582.8|29592.2|29572.2|423
1631124600000|2021-09-08 18:10:00|29601.1|29581.1|29595.7|29575.7|29603|29583|29594.5|29574.5|438
1631124900000|2021-09-08 18:15:00|29595.5|29575.5|29591.6|29571.6|29595.5|29575.5|29590.4|29570.4|392
1631125200000|2021-09-08 18:20:00|29591.3|29571.3|29594.5|29574.5|29595.1|29575.1|29589.5|29569.5|354
1631125500000|2021-09-08 18:25:00|29594.4|29574.4|29592.8|29572.8|29596.2|29576.2|29592.1|29572.1|323
1631125800000|2021-09-08 18:30:00|29593.1|29573.1|29591|29571|29593.1|29573.1|29589.5|29569.5|364
1631126100000|2021-09-08 18:35:00|29590.8|29570.8|29590.4|29570.4|29591.5|29571.5|29588.6|29568.6|317
1631126400000|2021-09-08 18:40:00|29590.3|29570.3|29592.8|29572.8|29594|29574|29589.7|29569.7|307
1631126700000|2021-09-08 18:45:00|29593.4|29573.4|29592.8|29572.8|29596.4|29576.4|29589.8|29569.8|386
1631127000000|2021-09-08 18:50:00|29592.7|29572.7|29599.7|29579.7|29601.1|29581.1|29591.5|29571.5|442
1631127300000|2021-09-08 18:55:00|29599.9|29579.9|29605|29585|29605.4|29585.4|29598.5|29578.5|388
1631127600000|2021-09-08 19:00:00|29604.7|29584.7|29611.1|29591.1|29611.1|29591.1|29602.7|29582.7|485
1631127900000|2021-09-08 19:05:00|29611.3|29591.3|29606.5|29586.5|29611.3|29591.3|29605.6|29585.6|382
1631128200000|2021-09-08 19:10:00|29606.4|29586.4|29606.1|29586.1|29608.1|29588.1|29604.5|29584.5|381
1631128500000|2021-09-08 19:15:00|29606.2|29586.2|29607|29587|29611.1|29591.1|29606|29586|328
1631128800000|2021-09-08 19:20:00|29607.1|29587.1|29606.5|29586.5|29608.2|29588.2|29605.3|29585.3|298
1631129100000|2021-09-08 19:25:00|29606.6|29586.6|29607|29587|29609.8|29589.8|29605.4|29585.4|348
1631129400000|2021-09-08 19:30:00|29606.9|29586.9|29606.5|29586.5|29607.6|29587.6|29604.7|29584.7|313
1631129700000|2021-09-08 19:35:00|29607|29587|29610.2|29590.2|29611.2|29591.2|29606.4|29586.4|353
1631130000000|2021-09-08 19:40:00|29610.4|29590.4|29612.8|29592.8|29614.1|29594.1|29609.3|29589.3|379
1631130300000|2021-09-08 19:45:00|29613.4|29593.4|29631.8|29611.8|29632.1|29612.1|29613|29593|428
1631130600000|2021-09-08 19:50:00|29631.4|29611.4|29634.1|29614.1|29635.2|29615.2|29628.1|29608.1|353
1631130900000|2021-09-08 19:55:00|29633.8|29613.8|29638.4|29618.4|29639|29619|29632.8|29612.8|338
1631131200000|2021-09-08 20:00:00|29638.6|29618.6|29656.4|29606.4|29660|29623.6|29634.9|29605.1|416
1631131500000|2021-09-08 20:05:00|29655.1|29605.1|29656.9|29606.9|29658.3|29623.5|29638.8|29603.6|252
1631131800000|2021-09-08 20:10:00|29657.2|29607.2|29635.6|29615.6|29657.4|29621.9|29634.5|29600.7|233
1631132100000|2021-09-08 20:15:00|29634.8|29614.8|29644.6|29594.6|29650.6|29615.8|29630|29593.9|214
1631132400000|2021-09-08 20:20:00|29644.3|29594.3|29646|29596|29649.1|29608.6|29627.2|29591.5|455
1631132700000|2021-09-08 20:25:00|29646.1|29596.1|29642.8|29592.8|29648.8|29611.5|29622.5|29589.5|422
1631133000000|2021-09-08 20:30:00|29644.2|29594.2|29650.7|29600.7|29652.5|29615.7|29628.6|29593.9|305
1631133300000|2021-09-08 20:35:00|29651|29601|29651.2|29601.2|29653.2|29616|29632.6|29596.9|310
1631133600000|2021-09-08 20:40:00|29650.7|29600.7|29651.2|29601.2|29654.5|29604.5|29645.8|29595.8|439
1631133900000|2021-09-08 20:45:00|29651.4|29601.4|29645|29595|29653.8|29601.4|29637.7|29568.7|601
1631134200000|2021-09-08 20:50:00|29644.9|29594.9|29647.9|29597.9|29652.8|29602.1|29643.9|29593.1|262
1631134500000|2021-09-08 20:55:00|29649.2|29599.2|29661.5|29596.2|29663.7|29604.8|29644.4|29585.3|343
1631134800000|2021-09-08 21:00:00|29661.3|29596|29662.1|29554.1|29677|29596|29661.3|29553.3|77
1631135100000|2021-09-08 21:05:00|29657.1|29545.1|29655.8|29543.8|29676.4|29564.4|29645|29543.5|134
1631135400000|2021-09-08 21:10:00|29670.9|29558.9|29664.3|29552.3|29671.9|29559.9|29653.4|29541.4|183
1631135700000|2021-09-08 21:15:00|29667|29555.6|29650.4|29560.7|29676.5|29564.5|29646.8|29546.9|138
1631136000000|2021-09-08 21:20:00|29660.5|29554.5|29657.8|29545.8|29671|29561.2|29644.8|29543.8|154
1631136300000|2021-09-08 21:25:00|29657.1|29545.1|29644.2|29562.6|29666.2|29563.8|29638.7|29541.7|161
1631136600000|2021-09-08 21:30:00|29653|29562.9|29661.9|29552.4|29661.9|29566.4|29636.8|29544.7|221
1631136900000|2021-09-08 21:35:00|29657.3|29554.9|29651.7|29562.4|29664.4|29566|29637.4|29542.9|158
1631137200000|2021-09-08 21:40:00|29649.2|29563|29653.5|29557.5|29664.4|29565.4|29639|29542.3|150
1631137500000|2021-09-08 21:45:00|29654.3|29556.3|29639.2|29565.1|29663.3|29565.3|29638.7|29542.7|128
1631137800000|2021-09-08 21:50:00|29639|29564.9|29648.9|29551.9|29663.5|29566.8|29636.7|29541.5|175
1631138100000|2021-09-08 21:55:00|29645.8|29555.6|29642.2|29550.8|29664.8|29567.3|29634.3|29543.2|183
1631138400000|2021-09-08 22:00:00|29643.9|29553.7|29644.9|29557.9|29652.4|29565.7|29629.3|29542.2|373
1631138700000|2021-09-08 22:05:00|29643.8|29558.4|29642.8|29567|29655.3|29568.7|29635.4|29550.1|182
1631139000000|2021-09-08 22:10:00|29644.9|29562.8|29639.7|29564.1|29654.8|29571|29628.6|29558.6|163
1631139300000|2021-09-08 22:15:00|29641.5|29564.9|29630.9|29564.5|29648|29571.3|29627.6|29559|156
1631139600000|2021-09-08 22:20:00|29631|29562.5|29635.2|29566|29646.6|29576.3|29627.4|29557.5|252
1631139900000|2021-09-08 22:25:00|29633.8|29564.5|29642.1|29567.4|29646.9|29575.5|29627.4|29562.1|201
1631140200000|2021-09-08 22:30:00|29637.8|29571.2|29635.5|29569.6|29648.4|29578.5|29630.5|29560.4|384
1631140500000|2021-09-08 22:35:00|29634.9|29569.5|29630.1|29569.8|29646.5|29579.3|29628.4|29564.8|172
1631140800000|2021-09-08 22:40:00|29630.8|29565.3|29636.2|29569|29651.2|29577.3|29627.6|29556.5|161
1631141100000|2021-09-08 22:45:00|29636|29570.1|29628.5|29569.8|29654|29577.1|29623.4|29557.1|214
1631141400000|2021-09-08 22:50:00|29627.3|29569.4|29637.1|29572|29648|29574.3|29623.3|29558|188
1631141700000|2021-09-08 22:55:00|29638|29570.2|29627.7|29576|29642.7|29576.6|29622.5|29559.2|225
1631142000000|2021-09-08 23:00:00|29630.4|29576.2|29629.4|29576.6|29639.6|29579.9|29627.1|29567.3|226
1631142300000|2021-09-08 23:05:00|29627.8|29577.8|29627.4|29577|29632.5|29579.2|29626.2|29567.5|193
1631142600000|2021-09-08 23:10:00|29627.5|29576.9|29630|29575.9|29635.7|29580.1|29626.8|29566.4|221
1631142900000|2021-09-08 23:15:00|29632.3|29576|29631.5|29572.7|29635.3|29579.5|29626.9|29569.7|236
1631143200000|2021-09-08 23:20:00|29632.2|29571.9|29629.9|29577.7|29636|29585.8|29627.2|29568.7|186
1631143500000|2021-09-08 23:25:00|29629.2|29578|29634.1|29567.1|29635.3|29581.5|29627.8|29566.4|186
1631143800000|2021-09-08 23:30:00|29632.5|29569.1|29631.8|29575|29634.2|29582.1|29628.2|29566.3|228
1631144100000|2021-09-08 23:35:00|29633|29572.3|29629.9|29574.4|29636|29582.6|29628|29566.2|178
1631144400000|2021-09-08 23:40:00|29629.7|29574.8|29630|29575.5|29636|29582.4|29627.2|29565|156
1631144700000|2021-09-08 23:45:00|29628.5|29575.6|29630.5|29575|29633.1|29582.2|29626.3|29562.2|213
1631145000000|2021-09-08 23:50:00|29630.8|29574.6|29627.3|29575.2|29633|29579.7|29626.5|29570.1|225
1631145300000|2021-09-08 23:55:00|29628.4|29573.9|29626|29573.4|29632.3|29580.9|29625.5|29568.3|219
1631145600000|2021-09-09 00:00:00|29626.1|29573.7|29635.8|29585.8|29640.8|29588.9|29624.7|29569|475
1631145900000|2021-09-09 00:05:00|29635.9|29585.9|29638|29588|29641.6|29589.9|29634.6|29581.7|342
1631146200000|2021-09-09 00:10:00|29637.9|29587.9|29640.1|29590.1|29641.8|29591.8|29636.8|29586.8|292
1631146500000|2021-09-09 00:15:00|29640|29590|29640.7|29590.7|29642.2|29592.2|29635.1|29585.1|322
1631146800000|2021-09-09 00:20:00|29638.7|29588.7|29637.3|29587.3|29641.5|29591.5|29634.2|29584.2|322
1631147100000|2021-09-09 00:25:00|29637|29587|29635.3|29585.3|29638.9|29588.9|29632.6|29582.6|315
1631147400000|2021-09-09 00:30:00|29634.6|29584.6|29639.2|29589.2|29639.7|29589.7|29634.6|29584.6|323
1631147700000|2021-09-09 00:35:00|29638.5|29588.5|29644.5|29594.5|29644.5|29594.5|29638.5|29588.5|278
1631148000000|2021-09-09 00:40:00|29644.2|29594.2|29646.3|29596.3|29647.5|29597.5|29640.5|29590.5|326
1631148300000|2021-09-09 00:45:00|29646|29596|29648.1|29598.1|29649.4|29599.4|29643.4|29593.4|317
1631148600000|2021-09-09 00:50:00|29648.3|29598.3|29650.5|29600.5|29651.8|29601.8|29646.2|29596.2|426
1631148900000|2021-09-09 00:55:00|29650.3|29600.3|29656.8|29606.8|29657.4|29607.4|29645.3|29595.3|373
1631149200000|2021-09-09 01:00:00|29656.6|29606.6|29657.8|29607.8|29661.4|29611.4|29653.4|29603.4|351
1631149500000|2021-09-09 01:05:00|29658.1|29608.1|29660.3|29610.3|29661|29611|29655.9|29605.9|333
1631149800000|2021-09-09 01:10:00|29660.6|29610.6|29659.9|29609.9|29662.3|29612.3|29654.8|29604.8|286
1631150100000|2021-09-09 01:15:00|29659.8|29609.8|29655|29605|29662.5|29612.5|29651.8|29601.8|363
1631150400000|2021-09-09 01:20:00|29654.9|29604.9|29654.7|29604.7|29658|29608|29649.9|29599.9|307
1631150700000|2021-09-09 01:25:00|29654.8|29604.8|29655.3|29605.3|29656.8|29606.8|29652.6|29602.6|241
1631151000000|2021-09-09 01:30:00|29655.1|29605.1|29654.1|29604.1|29658.2|29608.2|29653.4|29603.4|302
1631151300000|2021-09-09 01:35:00|29656|29606|29653.9|29603.9|29656.2|29606.2|29649.2|29599.2|354
1631151600000|2021-09-09 01:40:00|29654.2|29604.2|29650.9|29600.9|29656|29606|29650|29600|382
1631151900000|2021-09-09 01:45:00|29650.1|29600.1|29646.6|29596.6|29650.9|29600.9|29645|29595|401
1631152200000|2021-09-09 01:50:00|29646.8|29596.8|29644.1|29594.1|29649.1|29599.1|29643.6|29593.6|299
1631152500000|2021-09-09 01:55:00|29644.2|29594.2|29641.6|29591.6|29646.8|29596.8|29640.9|29590.9|303
1631152800000|2021-09-09 02:00:00|29641.8|29591.8|29637.2|29587.2|29643.2|29593.2|29634.3|29584.3|319
1631153100000|2021-09-09 02:05:00|29636.8|29586.8|29634.9|29584.9|29639|29589|29633.4|29583.4|266
1631153400000|2021-09-09 02:10:00|29633.7|29583.7|29633.9|29583.9|29638.1|29588.1|29632.1|29582.1|302
1631153700000|2021-09-09 02:15:00|29634.1|29584.1|29633.6|29583.6|29636|29586|29632.1|29582.1|238
1631154000000|2021-09-09 02:20:00|29633.5|29583.5|29632.8|29582.8|29634.8|29584.8|29629.7|29579.7|255
1631154300000|2021-09-09 02:25:00|29633.1|29583.1|29634|29584|29635.8|29585.8|29632.2|29582.2|174
1631154600000|2021-09-09 02:30:00|29635.9|29585.9|29632.5|29582.5|29636.3|29586.3|29629.9|29579.9|221
1631154900000|2021-09-09 02:35:00|29632.4|29582.4|29632.5|29582.5|29634.7|29584.7|29629.5|29579.5|243
1631155200000|2021-09-09 02:40:00|29632.8|29582.8|29638.6|29588.6|29640.7|29590.7|29632.4|29582.4|274
1631155500000|2021-09-09 02:45:00|29638.7|29588.7|29637.7|29587.7|29640.5|29590.5|29633.4|29583.4|253
1631155800000|2021-09-09 02:50:00|29637.4|29587.4|29636.7|29586.7|29637.4|29587.4|29631.9|29581.9|310
1631156100000|2021-09-09 02:55:00|29636.5|29586.5|29630.7|29580.7|29637.3|29587.3|29628.5|29578.5|343
1631156400000|2021-09-09 03:00:00|29630.5|29580.5|29632.9|29582.9|29635.7|29585.7|29629.5|29579.5|283
1631156700000|2021-09-09 03:05:00|29633.2|29583.2|29635.4|29585.4|29637.4|29587.4|29629.6|29579.6|258
1631157000000|2021-09-09 03:10:00|29634.2|29584.2|29639.6|29589.6|29640.6|29590.6|29630.7|29580.7|282
1631157300000|2021-09-09 03:15:00|29639.9|29589.9|29638.7|29588.7|29642.5|29592.5|29637.3|29587.3|284
1631157600000|2021-09-09 03:20:00|29638.6|29588.6|29640.5|29590.5|29642.5|29592.5|29634.4|29584.4|382
1631157900000|2021-09-09 03:25:00|29640.4|29590.4|29640.2|29590.2|29642.3|29592.3|29637.9|29587.9|253
1631158200000|2021-09-09 03:30:00|29640|29590|29642.9|29592.9|29644|29594|29638|29588|263
1631158500000|2021-09-09 03:35:00|29642.8|29592.8|29643.1|29593.1|29646|29596|29639.9|29589.9|250
1631158800000|2021-09-09 03:40:00|29642.5|29592.5|29645.9|29595.9|29648.6|29598.6|29642.5|29592.5|282
1631159100000|2021-09-09 03:45:00|29644.5|29594.5|29645.3|29595.3|29650.5|29600.5|29643.2|29593.2|276
1631159400000|2021-09-09 03:50:00|29645.4|29595.4|29647.7|29597.7|29649.3|29599.3|29642|29592|209
1631159700000|2021-09-09 03:55:00|29647|29597|29649.5|29599.5|29651.2|29601.2|29645.2|29595.2|202
1631160000000|2021-09-09 04:00:00|29647.5|29597.5|29649.4|29599.4|29651.2|29601.2|29646.6|29596.6|221
1631160300000|2021-09-09 04:05:00|29649.2|29599.2|29650.6|29600.6|29651.5|29601.5|29646.4|29596.4|193
1631160600000|2021-09-09 04:10:00|29652.4|29602.4|29656.3|29606.3|29656.9|29606.9|29649.7|29599.7|366
1631160900000|2021-09-09 04:15:00|29654.8|29604.8|29657.9|29607.9|29659.5|29609.5|29653.3|29603.3|231
1631161200000|2021-09-09 04:20:00|29657.8|29607.8|29660.8|29610.8|29661.2|29611.2|29656.1|29606.1|265
1631161500000|2021-09-09 04:25:00|29658.4|29608.4|29658.7|29608.7|29661.1|29611.1|29656.2|29606.2|293
1631161800000|2021-09-09 04:30:00|29659.1|29609.1|29662.3|29612.3|29664.1|29614.1|29657.4|29607.4|238
1631162100000|2021-09-09 04:35:00|29661.7|29611.7|29662.5|29612.5|29668.6|29618.6|29661.4|29611.4|281
1631162400000|2021-09-09 04:40:00|29662.2|29612.2|29662.5|29612.5|29665.7|29615.7|29660.7|29610.7|269
1631162700000|2021-09-09 04:45:00|29662.2|29612.2|29669.1|29619.1|29669.8|29619.8|29660.6|29610.6|365
1631163000000|2021-09-09 04:50:00|29669|29619|29666.9|29616.9|29670.9|29620.9|29664.6|29614.6|266
1631163300000|2021-09-09 04:55:00|29666.8|29616.8|29663.3|29613.3|29668|29628|29648|29611.4|316
1631163600000|2021-09-09 05:00:00|29663.5|29613.5|29668.6|29618.6|29669.5|29635|29648.5|29612.4|319
1631163900000|2021-09-09 05:05:00|29668.5|29618.5|29673.7|29623.7|29675.4|29635.3|29649.9|29614.1|311
1631164200000|2021-09-09 05:10:00|29672.8|29622.8|29670.9|29620.9|29673.9|29623.9|29669.3|29619.3|256
1631164500000|2021-09-09 05:15:00|29670.7|29620.7|29673.9|29623.9|29676.4|29626.4|29670.7|29620.7|248
1631164800000|2021-09-09 05:20:00|29673.8|29623.8|29673.5|29623.5|29676.3|29640.3|29659|29621.7|244
1631165100000|2021-09-09 05:25:00|29672.4|29622.4|29673.5|29623.5|29675.5|29625.5|29671.2|29621.2|223
1631165400000|2021-09-09 05:30:00|29673.1|29623.1|29674.3|29624.3|29675.8|29625.8|29671|29621|335
1631165700000|2021-09-09 05:35:00|29659.4|29639.4|29659.9|29609.9|29673.5|29640.5|29650.7|29607.5|406
1631166000000|2021-09-09 05:40:00|29659.8|29609.8|29664|29614|29665.4|29629.8|29648.5|29609.7|297
1631166300000|2021-09-09 05:45:00|29664.7|29614.7|29647.7|29597.7|29668.7|29618.7|29644.8|29594.8|400
1631166600000|2021-09-09 05:50:00|29647.8|29597.8|29651.9|29601.9|29653.6|29603.6|29647.4|29597.4|320
1631166900000|2021-09-09 05:55:00|29652.1|29602.1|29651.6|29601.6|29656.9|29606.9|29642.9|29592.9|412
1631167200000|2021-09-09 06:00:00|29650.2|29600.2|29642.4|29592.4|29652.5|29612.6|29627.9|29591.8|600
1631167500000|2021-09-09 06:05:00|29642|29592|29620.6|29600.6|29644.4|29607.9|29618.4|29582.9|473
1631167800000|2021-09-09 06:10:00|29620.7|29600.7|29622.2|29602.2|29639.5|29610.2|29620.7|29586.8|473
1631168100000|2021-09-09 06:15:00|29622.7|29602.7|29614|29594|29630.6|29603.7|29610.1|29577.6|457
1631168400000|2021-09-09 06:20:00|29613.9|29593.9|29610.4|29590.4|29627.7|29595.3|29608.5|29577.1|376
1631168700000|2021-09-09 06:25:00|29609.9|29589.9|29612.2|29592.2|29613.9|29593.9|29607.2|29587.2|415
1631169000000|2021-09-09 06:30:00|29612.1|29592.1|29611.1|29591.1|29615|29595|29608|29588|399
1631169300000|2021-09-09 06:35:00|29611.7|29591.7|29606.6|29586.6|29611.7|29591.7|29605.2|29585.2|412
1631169600000|2021-09-09 06:40:00|29606.4|29586.4|29608.6|29588.6|29609.5|29589.5|29604.3|29584.3|512
1631169900000|2021-09-09 06:45:00|29608.9|29588.9|29613.5|29593.5|29615.1|29595.1|29607.6|29587.6|470
1631170200000|2021-09-09 06:50:00|29613.9|29593.9|29614.2|29594.2|29614.7|29594.7|29606.2|29586.2|436
1631170500000|2021-09-09 06:55:00|29614.4|29594.4|29622.9|29602.9|29624.1|29604.1|29610.4|29590.4|527
1631170800000|2021-09-09 07:00:00|29623|29603|29629.9|29609.9|29636|29616|29620.9|29600.9|649
1631171100000|2021-09-09 07:05:00|29630.3|29610.3|29647.3|29627.3|29652.3|29632.3|29629|29609|677
1631171400000|2021-09-09 07:10:00|29646.7|29626.7|29655.1|29635.1|29658.9|29638.9|29643.7|29623.7|571
1631171700000|2021-09-09 07:15:00|29652.8|29632.8|29666|29646|29668.9|29648.9|29643.6|29623.6|760
1631172000000|2021-09-09 07:20:00|29666.2|29646.2|29664.3|29644.3|29678.2|29658.2|29657.6|29637.6|693
1631172300000|2021-09-09 07:25:00|29664.2|29644.2|29679.7|29659.7|29680.2|29660.2|29653.7|29633.7|817
1631172600000|2021-09-09 07:30:00|29679.4|29659.4|29676|29656|29689.7|29669.7|29675.4|29655.4|500
1631172900000|2021-09-09 07:35:00|29675.4|29655.4|29664.7|29644.7|29677.6|29657.6|29659.4|29639.4|573
1631173200000|2021-09-09 07:40:00|29663.8|29643.8|29663.9|29643.9|29672.9|29652.9|29660.2|29640.2|650
1631173500000|2021-09-09 07:45:00|29663.6|29643.6|29675.3|29655.3|29676.8|29656.8|29660.8|29640.8|683
1631173800000|2021-09-09 07:50:00|29675|29655|29666.2|29646.2|29679.5|29659.5|29661.6|29641.6|807
1631174100000|2021-09-09 07:55:00|29666.3|29646.3|29681.6|29661.6|29681.7|29661.7|29666.1|29646.1|692
1631174400000|2021-09-09 08:00:00|29681.4|29661.4|29683.3|29663.3|29692.9|29672.9|29675.8|29655.8|714
1631174700000|2021-09-09 08:05:00|29683.4|29663.4|29694.1|29674.1|29705.2|29685.2|29682.6|29662.6|688
1631175000000|2021-09-09 08:10:00|29694.3|29674.3|29670.8|29650.8|29694.4|29674.4|29669|29649|673
1631175300000|2021-09-09 08:15:00|29670.7|29650.7|29678.4|29658.4|29678.9|29658.9|29670.1|29650.1|597
1631175600000|2021-09-09 08:20:00|29678.5|29658.5|29676|29656|29684.4|29664.4|29675.9|29655.9|650
1631175900000|2021-09-09 08:25:00|29676.4|29656.4|29686.5|29666.5|29688.3|29668.3|29674|29654|646
1631176200000|2021-09-09 08:30:00|29685.7|29665.7|29692.3|29672.3|29700.9|29680.9|29682.4|29662.4|734
1631176500000|2021-09-09 08:35:00|29691.6|29671.6|29695.6|29675.6|29699.7|29679.7|29687.4|29667.4|644
1631176800000|2021-09-09 08:40:00|29695.8|29675.8|29686|29666|29695.8|29675.8|29682.1|29662.1|571
1631177100000|2021-09-09 08:45:00|29686.5|29666.5|29687.1|29667.1|29691.9|29671.9|29685.6|29665.6|524
1631177400000|2021-09-09 08:50:00|29686.7|29666.7|29683|29663|29688.4|29668.4|29677.5|29657.5|458
1631177700000|2021-09-09 08:55:00|29683.1|29663.1|29701.7|29681.7|29706.4|29686.4|29681.6|29661.6|661
1631178000000|2021-09-09 09:00:00|29702.5|29682.5|29704.9|29684.9|29710.5|29690.5|29700.9|29680.9|626
1631178300000|2021-09-09 09:05:00|29705.3|29685.3|29702.7|29682.7|29709.4|29689.4|29702.1|29682.1|623
1631178600000|2021-09-09 09:10:00|29702.8|29682.8|29707.5|29687.5|29712.4|29692.4|29702.8|29682.8|612
1631178900000|2021-09-09 09:15:00|29707.6|29687.6|29694|29674|29711.5|29691.5|29693|29673|536
1631179200000|2021-09-09 09:20:00|29694.4|29674.4|29699.4|29679.4|29699.7|29679.7|29693.3|29673.3|512
1631179500000|2021-09-09 09:25:00|29699.2|29679.2|29697.1|29677.1|29702.5|29682.5|29695.8|29675.8|545
1631179800000|2021-09-09 09:30:00|29697.4|29677.4|29684.6|29664.6|29698.4|29678.4|29683.5|29663.5|655
1631180100000|2021-09-09 09:35:00|29685.1|29665.1|29662.2|29642.2|29685.1|29665.1|29658.3|29638.3|672
1631180400000|2021-09-09 09:40:00|29661.8|29641.8|29669.2|29649.2|29670.7|29650.7|29661.4|29641.4|592
1631180700000|2021-09-09 09:45:00|29666.4|29646.4|29673|29653|29678.7|29658.7|29664.1|29644.1|626
1631181000000|2021-09-09 09:50:00|29672.8|29652.8|29673.2|29653.2|29677.8|29657.8|29668.6|29648.6|657
1631181300000|2021-09-09 09:55:00|29673.7|29653.7|29667.1|29647.1|29674.2|29654.2|29666.7|29646.7|602
1631181600000|2021-09-09 10:00:00|29667.7|29647.7|29667|29647|29671.5|29651.5|29665.7|29645.7|475
1631181900000|2021-09-09 10:05:00|29666.9|29646.9|29659.4|29639.4|29669.9|29649.9|29655.2|29635.2|571
1631182200000|2021-09-09 10:10:00|29659.5|29639.5|29655.7|29635.7|29668.1|29648.1|29655.2|29635.2|492
1631182500000|2021-09-09 10:15:00|29655.8|29635.8|29647.7|29627.7|29657.5|29637.5|29645.6|29625.6|479
1631182800000|2021-09-09 10:20:00|29647.3|29627.3|29656.1|29636.1|29657.1|29637.1|29646.2|29626.2|485
1631183100000|2021-09-09 10:25:00|29657.1|29637.1|29662.7|29642.7|29663.8|29643.8|29650.5|29630.5|577
1631183400000|2021-09-09 10:30:00|29662.8|29642.8|29661.6|29641.6|29670.8|29650.8|29657|29637|616
1631183700000|2021-09-09 10:35:00|29662.1|29642.1|29665|29645|29666.5|29646.5|29659.5|29639.5|507
1631184000000|2021-09-09 10:40:00|29665.2|29645.2|29666.3|29646.3|29668.4|29648.4|29662.7|29642.7|464
1631184300000|2021-09-09 10:45:00|29666.6|29646.6|29671.8|29651.8|29675|29655|29665.3|29645.3|453
1631184600000|2021-09-09 10:50:00|29672.1|29652.1|29678.1|29658.1|29679.1|29659.1|29670.1|29650.1|518
1631184900000|2021-09-09 10:55:00|29678|29658|29667.2|29647.2|29678|29658|29667.2|29647.2|611
1631185200000|2021-09-09 11:00:00|29668.3|29648.3|29664.6|29644.6|29674.9|29654.9|29660.2|29640.2|696
1631185500000|2021-09-09 11:05:00|29664.7|29644.7|29660.2|29640.2|29665.9|29645.9|29659.2|29639.2|493
1631185800000|2021-09-09 11:10:00|29660.3|29640.3|29645.9|29625.9|29662.8|29642.8|29641.3|29621.3|478
1631186100000|2021-09-09 11:15:00|29645.5|29625.5|29662.6|29642.6|29662.6|29642.6|29645.4|29625.4|575
1631186400000|2021-09-09 11:20:00|29660.7|29640.7|29667.9|29647.9|29670.4|29650.4|29659.4|29639.4|613
1631186700000|2021-09-09 11:25:00|29667.8|29647.8|29664.6|29644.6|29669.1|29649.1|29663.5|29643.5|537
1631187000000|2021-09-09 11:30:00|29665.2|29645.2|29666.3|29646.3|29672.7|29652.7|29663|29643|563
1631187300000|2021-09-09 11:35:00|29666.2|29646.2|29666.7|29646.7|29671.7|29651.7|29666.2|29646.2|496
1631187600000|2021-09-09 11:40:00|29666.6|29646.6|29680.7|29635.9|29691.4|29656.3|29663.5|29609.1|598
1631187900000|2021-09-09 11:45:00|29682.5|29636.5|29698.4|29678.4|29706.6|29683.2|29663.4|29613.4|1042
1631188200000|2021-09-09 11:50:00|29697.3|29677.3|29661.2|29641.2|29699.9|29677.7|29657.5|29624.3|881
1631188500000|2021-09-09 11:55:00|29660|29640|29639.9|29619.9|29676.3|29642.3|29637.2|29604.4|873
1631188800000|2021-09-09 12:00:00|29640.3|29620.3|29645.3|29625.3|29663.3|29630.4|29638.2|29607.8|814
1631189100000|2021-09-09 12:05:00|29646.1|29626.1|29651.1|29631.1|29656.9|29636.9|29636.3|29616.3|802
1631189400000|2021-09-09 12:10:00|29651.2|29631.2|29653.4|29633.4|29659.8|29637.5|29641.4|29609|686
1631189700000|2021-09-09 12:15:00|29652.5|29632.5|29656.5|29636.5|29659.7|29639.7|29648.5|29628.5|725
1631190000000|2021-09-09 12:20:00|29657|29637|29659.8|29639.8|29660.2|29640.2|29651|29631|723
1631190300000|2021-09-09 12:25:00|29659.6|29639.6|29693.5|29643.5|29694.2|29660.2|29658.3|29638.3|689
1631190600000|2021-09-09 12:30:00|29692.6|29642.6|29684.1|29664.1|29705|29671.6|29677.5|29639.5|813
1631190900000|2021-09-09 12:35:00|29682.4|29662.4|29721.1|29701.1|29740.3|29712.2|29680.8|29660.8|789
1631191200000|2021-09-09 12:40:00|29721.4|29701.4|29734|29714|29734.5|29714.5|29696.4|29659.1|890
1631191500000|2021-09-09 12:45:00|29733.6|29713.6|29724.7|29704.7|29760.8|29740.8|29719.4|29699.4|914
1631191800000|2021-09-09 12:50:00|29723.9|29703.9|29719.2|29699.2|29731.9|29711.9|29709.1|29689.1|896
1631192100000|2021-09-09 12:55:00|29719.3|29699.3|29704.1|29684.1|29728.7|29708.7|29700.5|29680.5|853
1631192400000|2021-09-09 13:00:00|29703.6|29683.6|29734.3|29714.3|29743.2|29723.2|29697.5|29677.5|819
1631192700000|2021-09-09 13:05:00|29733.7|29713.7|29679.9|29659.9|29735.9|29715.9|29677|29657|893
1631193000000|2021-09-09 13:10:00|29679.7|29659.7|29686.5|29666.5|29693.5|29673.5|29666.9|29628.9|908
1631193300000|2021-09-09 13:15:00|29687.7|29667.7|29702.1|29682.1|29710.6|29690.6|29686.2|29666.2|730
1631193600000|2021-09-09 13:20:00|29701.7|29681.7|29692.2|29672.2|29705.1|29685.1|29690.3|29670.3|747
1631193900000|2021-09-09 13:25:00|29692.1|29672.1|29684|29664|29694.7|29674.7|29678.9|29658.9|759
1631194200000|2021-09-09 13:30:00|29684.1|29664.1|29715.1|29695.1|29717.3|29697.3|29683.3|29663.3|901
1631194500000|2021-09-09 13:35:00|29715|29695|29705.9|29685.9|29715.4|29695.4|29695.6|29675.6|822
1631194800000|2021-09-09 13:40:00|29705.5|29685.5|29713.5|29693.5|29714.7|29694.7|29695.8|29675.8|837
1631195100000|2021-09-09 13:45:00|29713|29693|29740|29720|29740.5|29720.5|29705.5|29671.7|875
1631195400000|2021-09-09 13:50:00|29739.7|29719.7|29740.5|29720.5|29754.6|29725.3|29727.1|29686|815
1631195700000|2021-09-09 13:55:00|29741.5|29721.5|29733.5|29713.5|29741.8|29721.8|29720.7|29686.6|932
1631196000000|2021-09-09 14:00:00|29734|29714|29750.5|29730.5|29755.5|29733.8|29721.5|29686.8|921
1631196300000|2021-09-09 14:05:00|29750.3|29730.3|29735.6|29715.6|29761.2|29741.2|29725.6|29687.6|845
1631196600000|2021-09-09 14:10:00|29735.5|29715.5|29735.2|29715.2|29746|29726|29716.7|29682.9|788
1631196900000|2021-09-09 14:15:00|29735.1|29715.1|29736|29716|29769.4|29741.2|29726.5|29694.2|853
1631197200000|2021-09-09 14:20:00|29735.7|29715.7|29743.2|29723.2|29754.2|29734.2|29734.9|29714.9|726
1631197500000|2021-09-09 14:25:00|29743|29723|29743.4|29723.4|29746.4|29726.4|29732.3|29712.3|763
1631197800000|2021-09-09 14:30:00|29743.5|29723.5|29751.1|29731.1|29756.9|29736.9|29742.9|29722.9|870
1631198100000|2021-09-09 14:35:00|29751.7|29731.7|29737.6|29717.6|29753.4|29733.4|29733.6|29713.6|834
1631198400000|2021-09-09 14:40:00|29736.9|29716.9|29750.1|29730.1|29753.2|29733.2|29734.7|29714.7|811
1631198700000|2021-09-09 14:45:00|29750.3|29730.3|29732.7|29712.7|29751.6|29731.6|29727|29707|809
1631199000000|2021-09-09 14:50:00|29732.6|29712.6|29723.2|29703.2|29739|29719|29716.5|29696.5|870
1631199300000|2021-09-09 14:55:00|29723.1|29703.1|29700.8|29680.8|29730.4|29710.4|29696.8|29676.8|878
1631199600000|2021-09-09 15:00:00|29699.4|29679.4|29701.6|29681.6|29727.5|29691.6|29688.1|29668.1|860
1631199900000|2021-09-09 15:05:00|29701.5|29681.5|29694.7|29674.7|29707.3|29687.3|29692.9|29672.9|696
1631200200000|2021-09-09 15:10:00|29695.1|29675.1|29698|29678|29703.2|29683.2|29689.2|29669.2|628
1631200500000|2021-09-09 15:15:00|29699.1|29679.1|29697.5|29677.5|29708.2|29688.2|29695.8|29675.8|637
1631200800000|2021-09-09 15:20:00|29697.6|29677.6|29697.8|29677.8|29723.1|29690.9|29696.8|29668.7|783
1631201100000|2021-09-09 15:25:00|29697.9|29677.9|29696.9|29676.9|29720.1|29686.7|29687.8|29653.3|730
1631201400000|2021-09-09 15:30:00|29712.8|29662.8|29678.7|29658.7|29716.1|29680|29677|29646.1|748
1631201700000|2021-09-09 15:35:00|29678.9|29658.9|29679.3|29659.3|29704.6|29667.5|29670.5|29640.1|604
1631202000000|2021-09-09 15:40:00|29679.5|29659.5|29692.1|29642.1|29700|29659.6|29673.8|29634.5|602
1631202300000|2021-09-09 15:45:00|29692.2|29642.2|29693.3|29643.3|29698.6|29662.2|29678.5|29639|534
1631202600000|2021-09-09 15:50:00|29692.6|29642.6|29674.3|29654.3|29697.5|29663.8|29673.9|29639.4|586
1631202900000|2021-09-09 15:55:00|29674.6|29654.6|29686.8|29636.8|29696.6|29660.4|29673.3|29632.3|593
1631203200000|2021-09-09 16:00:00|29685.9|29635.9|29665.8|29645.8|29685.9|29651.4|29663.7|29629.3|626
1631203500000|2021-09-09 16:05:00|29665.4|29645.4|29668.1|29648.1|29669|29649|29661.9|29641.9|488
1631203800000|2021-09-09 16:10:00|29668|29648|29660.4|29640.4|29670.9|29650.9|29659.4|29639.4|454
1631204100000|2021-09-09 16:15:00|29660.6|29640.6|29661.7|29641.7|29665.6|29645.6|29659.4|29639.4|451
1631204400000|2021-09-09 16:20:00|29661.3|29641.3|29655|29635|29661.6|29641.6|29654.4|29634.4|476
1631204700000|2021-09-09 16:25:00|29654.6|29634.6|29646.5|29626.5|29655.9|29635.9|29646|29626|458
1631205000000|2021-09-09 16:30:00|29646.8|29626.8|29647|29627|29649.4|29629.4|29644|29624|483
1631205300000|2021-09-09 16:35:00|29647.4|29627.4|29647|29627|29647.5|29627.5|29640.9|29620.9|425
1631205600000|2021-09-09 16:40:00|29646.8|29626.8|29644.6|29624.6|29648.8|29628.8|29641.9|29621.9|429
1631205900000|2021-09-09 16:45:00|29644.8|29624.8|29645.9|29625.9|29651.1|29631.1|29644.2|29624.2|382
1631206200000|2021-09-09 16:50:00|29646.3|29626.3|29643.3|29623.3|29649.5|29629.5|29641.6|29621.6|415
1631206500000|2021-09-09 16:55:00|29643.4|29623.4|29646|29626|29648.8|29628.8|29643|29623|462
1631206800000|2021-09-09 17:00:00|29645.8|29625.8|29640.3|29620.3|29647.6|29627.6|29637|29617|555
1631207100000|2021-09-09 17:05:00|29640.1|29620.1|29629.5|29609.5|29641.3|29621.3|29628.5|29608.5|524
1631207400000|2021-09-09 17:10:00|29629.7|29609.7|29614|29594|29631.2|29611.2|29612.5|29592.5|545
1631207700000|2021-09-09 17:15:00|29613.4|29593.4|29620|29600|29623|29603|29613|29593|493
1631208000000|2021-09-09 17:20:00|29619.6|29599.6|29627.8|29607.8|29633.9|29613.9|29619.6|29599.6|646
1631208300000|2021-09-09 17:25:00|29628.4|29608.4|29634.7|29614.7|29635.4|29615.4|29626.8|29606.8|577
1631208600000|2021-09-09 17:30:00|29633.6|29613.6|29645.8|29625.8|29669.3|29633.8|29633.5|29607.3|663
1631208900000|2021-09-09 17:35:00|29645.9|29625.9|29648.2|29628.2|29664.3|29631|29638|29608.5|688
1631209200000|2021-09-09 17:40:00|29647.8|29627.8|29644.9|29624.9|29648.7|29628.7|29639.3|29619.3|509
1631209500000|2021-09-09 17:45:00|29644.7|29624.7|29647.9|29627.9|29648.5|29628.5|29641.4|29621.4|410
1631209800000|2021-09-09 17:50:00|29648.7|29628.7|29645.9|29625.9|29649.2|29629.2|29643.1|29623.1|469
1631210100000|2021-09-09 17:55:00|29646.3|29626.3|29635.4|29615.4|29646.3|29626.3|29633.3|29613.3|502
1631210400000|2021-09-09 18:00:00|29635.9|29615.9|29651.5|29631.5|29654.9|29633|29627.5|29602.8|595
1631210700000|2021-09-09 18:05:00|29651.7|29631.7|29639.2|29619.2|29662.1|29632.9|29639|29612.1|480
1631211000000|2021-09-09 18:10:00|29639.7|29619.7|29642.1|29622.1|29643.2|29623.2|29638.8|29618.8|303
1631211300000|2021-09-09 18:15:00|29641.9|29621.9|29644.5|29624.5|29646.1|29626.1|29639.9|29619.9|347
1631211600000|2021-09-09 18:20:00|29644.6|29624.6|29641.5|29621.5|29645.4|29625.4|29640.6|29620.6|362
1631211900000|2021-09-09 18:25:00|29641.3|29621.3|29641.9|29621.9|29645.1|29625.1|29640.5|29620.5|292
1631212200000|2021-09-09 18:30:00|29642|29622|29643.8|29623.8|29646|29626|29641.7|29621.7|342
1631212500000|2021-09-09 18:35:00|29643.7|29623.7|29651.5|29631.5|29661.6|29632.4|29641.8|29611.6|324
1631212800000|2021-09-09 18:40:00|29651.7|29631.7|29651.4|29631.4|29654.5|29634.5|29650|29630|309
1631213100000|2021-09-09 18:45:00|29651.5|29631.5|29650.3|29630.3|29656.8|29636.8|29649.8|29629.8|404
1631213400000|2021-09-09 18:50:00|29650.7|29630.7|29650.7|29630.7|29651|29631|29646.4|29626.4|391
1631213700000|2021-09-09 18:55:00|29650.3|29630.3|29660.2|29640.2|29662.7|29642.7|29647.6|29627.6|440
1631214000000|2021-09-09 19:00:00|29660.3|29640.3|29672.2|29652.2|29686.9|29653.1|29659.3|29634.7|366
1631214300000|2021-09-09 19:05:00|29672.5|29652.5|29669.1|29649.1|29687.7|29653.3|29667.7|29635.4|359
1631214600000|2021-09-09 19:10:00|29669.2|29649.2|29671.2|29651.2|29672.2|29652.2|29667.7|29647.7|352
1631214900000|2021-09-09 19:15:00|29670.9|29650.9|29669.3|29649.3|29686.9|29654.1|29668.1|29634.4|348
1631215200000|2021-09-09 19:20:00|29669.2|29649.2|29669.2|29649.2|29684.1|29651.4|29667.9|29633.5|367
1631215500000|2021-09-09 19:25:00|29669.4|29649.4|29678.8|29628.8|29683.8|29650.6|29664.2|29624.9|446
1631215800000|2021-09-09 19:30:00|29679.1|29629.1|29670.1|29620.1|29684.8|29634.8|29668.9|29618.9|649
1631216100000|2021-09-09 19:35:00|29670|29620|29672|29622|29674.5|29638.4|29653.1|29618.2|409
1631216400000|2021-09-09 19:40:00|29671.6|29621.6|29673.8|29623.8|29682.3|29638.1|29656.2|29620.7|737
1631216700000|2021-09-09 19:45:00|29675.5|29625.5|29678.2|29628.2|29688.6|29638.6|29673.6|29623.6|509
1631217000000|2021-09-09 19:50:00|29679.4|29629.4|29680.8|29630.8|29688.3|29636.5|29673.1|29623.1|471
1631217300000|2021-09-09 19:55:00|29683.5|29633.5|29683|29633|29694.4|29641.3|29674.9|29624.9|625
1631217600000|2021-09-09 20:00:00|29681.9|29631.9|29688.2|29638.2|29692.3|29642.3|29679.8|29629.8|550
1631217900000|2021-09-09 20:05:00|29685.7|29635.7|29677.5|29627.5|29694.4|29644.4|29676.9|29626.9|515
1631218200000|2021-09-09 20:10:00|29678.7|29628.7|29684.5|29634.5|29689.8|29639.8|29677.6|29627.6|272
1631218500000|2021-09-09 20:15:00|29686.3|29636.3|29692.6|29642.6|29695.3|29645.3|29682.5|29632.5|347
1631218800000|2021-09-09 20:20:00|29692.4|29642.4|29693.7|29643.7|29698.4|29648.4|29687|29637|256
1631219100000|2021-09-09 20:25:00|29694.2|29644.2|29695.8|29645.8|29697.8|29647.8|29690.9|29640.9|278
1631219400000|2021-09-09 20:30:00|29695.5|29643.9|29684.4|29632.7|29700.9|29648|29683.8|29631.8|288
1631219700000|2021-09-09 20:35:00|29690.3|29632.6|29689.8|29630.5|29695.5|29642.8|29680.9|29628|289
1631220000000|2021-09-09 20:40:00|29689.9|29630.6|29688.8|29631.8|29698.6|29637.3|29682.8|29624.1|290
1631220300000|2021-09-09 20:45:00|29690|29633|29692.2|29621.4|29700|29634.7|29682.4|29614.3|398
1631220600000|2021-09-09 20:50:00|29694.1|29624.2|29695.8|29625.3|29701.2|29633.1|29683.1|29613.4|435
1631220900000|2021-09-09 20:55:00|29697|29627.8|29701.9|29616.8|29707.8|29634.7|29687.7|29595.7|317
1631221200000|2021-09-09 21:00:00|29704|29594.8|29698.1|29586.1|29719.7|29619.7|29695.1|29584.6|55
1631221500000|2021-09-09 21:05:00|29694.2|29582.2|29705.6|29596.5|29734.4|29622.4|29689.3|29577.3|84
1631221800000|2021-09-09 21:10:00|29696.1|29595.8|29696.8|29584.8|29717.6|29609.1|29689.5|29577.5|111
1631222100000|2021-09-09 21:15:00|29697.7|29585.7|29698.6|29595.3|29718.2|29606.2|29684.2|29572.2|142
1631222400000|2021-09-09 21:20:00|29691.7|29579.7|29702.2|29590.2|29708|29605|29690.8|29578.8|172
1631222700000|2021-09-09 21:25:00|29709.1|29597.1|29699.5|29602.6|29726.1|29614.1|29689.5|29584.5|162
1631223000000|2021-09-09 21:30:00|29699.7|29603.4|29706.5|29594.5|29712.2|29620|29687.8|29578|373
1631223300000|2021-09-09 21:35:00|29699|29587|29690.8|29591.5|29712.1|29606.4|29677.7|29566.8|250
1631223600000|2021-09-09 21:40:00|29703.4|29591.4|29687.5|29575.5|29710.7|29621.4|29671.4|29575|206
1631223900000|2021-09-09 21:45:00|29687.7|29579.1|29679.2|29595|29709.4|29622.6|29667.9|29571.8|139
1631224200000|2021-09-09 21:50:00|29706.9|29594.9|29680.4|29606.8|29706.9|29622.2|29667.9|29571.8|177
1631224500000|2021-09-09 21:55:00|29690.9|29611.9|29694.9|29582.9|29709|29623.5|29669.3|29571.7|167
1631224800000|2021-09-09 22:00:00|29693.1|29582.4|29696.4|29586.2|29704.5|29618.9|29671.9|29559.9|421
1631225100000|2021-09-09 22:05:00|29696.5|29584.5|29668.9|29618.1|29702.2|29627.6|29668.9|29578.9|370
1631225400000|2021-09-09 22:10:00|29680|29613.7|29678.6|29596|29684.5|29629.4|29668.1|29594.5|190
1631225700000|2021-09-09 22:15:00|29681.7|29585.7|29675.8|29607.7|29682.9|29629.4|29666.2|29585.7|195
1631226000000|2021-09-09 22:20:00|29670.6|29610.4|29681.7|29611.5|29685.5|29630.3|29666.3|29586.2|188
1631226300000|2021-09-09 22:25:00|29681.8|29611.6|29682.2|29607.5|29686|29627.6|29669.9|29593.6|222
1631226600000|2021-09-09 22:30:00|29681.6|29602.4|29678.2|29612.4|29682.6|29629.2|29669|29602.4|233
1631226900000|2021-09-09 22:35:00|29679.4|29606.6|29673.5|29623.5|29684.2|29628.3|29668.6|29597.7|169
1631227200000|2021-09-09 22:40:00|29673.7|29623.6|29675.8|29614.3|29681.9|29628|29669.1|29597.2|211
1631227500000|2021-09-09 22:45:00|29677.1|29609.7|29678.8|29612.3|29680.9|29630.9|29668.2|29596.5|227
1631227800000|2021-09-09 22:50:00|29680.9|29599.7|29674.3|29616.5|29680.9|29630.4|29667.6|29588.4|143
1631228100000|2021-09-09 22:55:00|29676.7|29609.9|29677.4|29616.8|29681.5|29631.5|29668.8|29598|193
1631228400000|2021-09-09 23:00:00|29675.5|29618.7|29673.1|29614.8|29681.6|29631.6|29667.8|29605.1|185
1631228700000|2021-09-09 23:05:00|29669.2|29615.4|29681.4|29631.4|29681.4|29631.4|29669.2|29608.6|170
1631229000000|2021-09-09 23:10:00|29671.9|29621.9|29677.7|29617.8|29684.4|29634.4|29671.1|29609.1|262
1631229300000|2021-09-09 23:15:00|29679.8|29618.3|29671.1|29620.4|29679.8|29627.2|29668.6|29613.2|209
1631229600000|2021-09-09 23:20:00|29672.7|29617|29669.5|29619.5|29678.7|29628.7|29668|29612.3|186
1631229900000|2021-09-09 23:25:00|29672.2|29622.2|29678.2|29628.2|29678.7|29628.7|29667.8|29613.4|147
1631230200000|2021-09-09 23:30:00|29670.2|29620.2|29668.1|29617.9|29678.3|29628.3|29666.6|29613.6|213
1631230500000|2021-09-09 23:35:00|29668.4|29615.3|29672.8|29622.8|29675.8|29625.8|29666.7|29612.2|177
1631230800000|2021-09-09 23:40:00|29669.2|29619.2|29673.2|29623.2|29678|29628|29667|29611.1|185
1631231100000|2021-09-09 23:45:00|29673.5|29623.5|29672.8|29613.8|29678.1|29628.1|29668.6|29607.3|233
1631231400000|2021-09-09 23:50:00|29674.5|29614.8|29674|29619.8|29684|29634|29669.4|29608.1|196
1631231700000|2021-09-09 23:55:00|29673.5|29618.8|29671.5|29621.5|29677.6|29627.6|29662.3|29606.7|294
1631232000000|2021-09-10 00:00:00|29668.9|29618.9|29663.8|29613.8|29672.9|29622.9|29658.4|29601.2|334
1631232300000|2021-09-10 00:05:00|29664.3|29614.3|29661.6|29611.6|29669|29619|29655.6|29605.6|315
1631232600000|2021-09-10 00:10:00|29661.8|29611.8|29662.4|29612.4|29667.6|29617.6|29654.1|29604.1|307
1631232900000|2021-09-10 00:15:00|29662.7|29612.7|29663|29613|29673.4|29623.4|29657.9|29606.3|301
1631233200000|2021-09-10 00:20:00|29663.2|29613.2|29664.8|29614.8|29668.4|29618.4|29656.2|29606.2|273
1631233500000|2021-09-10 00:25:00|29665.8|29615.8|29670.1|29620.1|29672.6|29622.6|29657.1|29606.6|286
1631233800000|2021-09-10 00:30:00|29671|29621|29665.9|29615.9|29674.9|29624.9|29665.1|29614.4|317
1631234100000|2021-09-10 00:35:00|29666.4|29616.4|29676.4|29626.4|29679.8|29629.8|29665.5|29615.1|293
1631234400000|2021-09-10 00:40:00|29677|29627|29668.8|29618.8|29677.6|29627.6|29667|29616.5|263
1631234700000|2021-09-10 00:45:00|29670.8|29620.8|29669.6|29619.6|29676.7|29626.7|29666.6|29611.2|241
1631235000000|2021-09-10 00:50:00|29669.9|29619.9|29675.3|29625.3|29678.7|29628.7|29669.9|29619.8|379
1631235300000|2021-09-10 00:55:00|29675.7|29625.7|29674.7|29624.7|29676.7|29626.7|29665.7|29614.1|394
1631235600000|2021-09-10 01:00:00|29674.9|29624.9|29670.9|29620.9|29678.4|29628.4|29668.4|29618.4|390
1631235900000|2021-09-10 01:05:00|29671|29621|29669.9|29619.9|29677|29627|29665.6|29615.6|370
1631236200000|2021-09-10 01:10:00|29670.9|29620.9|29671.6|29621.6|29676.8|29626.8|29668.8|29618.8|400
1631236500000|2021-09-10 01:15:00|29672.4|29622.4|29679.5|29629.5|29682.4|29632.4|29670.6|29620.6|453
1631236800000|2021-09-10 01:20:00|29679.6|29629.6|29680|29630|29682.1|29632.1|29674.5|29624.5|368
1631237100000|2021-09-10 01:25:00|29680.6|29630.6|29680|29630|29684.4|29634.4|29676.4|29626.4|379
1631237400000|2021-09-10 01:30:00|29678.1|29628.1|29677.6|29627.6|29683.2|29633.2|29676.9|29626.9|369
1631237700000|2021-09-10 01:35:00|29677.3|29627.3|29675.5|29625.5|29680.9|29630.9|29674.2|29624.2|345
1631238000000|2021-09-10 01:40:00|29675.1|29625.1|29676.9|29626.9|29678.1|29628.1|29671.9|29621.9|365
1631238300000|2021-09-10 01:45:00|29676.7|29626.7|29680|29630|29680.3|29630.3|29673.9|29623.9|333
1631238600000|2021-09-10 01:50:00|29679.6|29629.6|29672.5|29622.5|29680.2|29630.2|29670.4|29620.4|363
1631238900000|2021-09-10 01:55:00|29672.9|29622.9|29675.2|29625.2|29675.2|29625.2|29667.3|29617.3|334
1631239200000|2021-09-10 02:00:00|29675.1|29625.1|29676.2|29626.2|29676.8|29626.8|29669|29619|384
1631239500000|2021-09-10 02:05:00|29676|29626|29678.3|29628.3|29680.4|29630.4|29670.5|29620.5|391
1631239800000|2021-09-10 02:10:00|29678.1|29628.1|29666.2|29616.2|29681|29631|29663.2|29613.2|449
1631240100000|2021-09-10 02:15:00|29666.6|29616.6|29663.7|29613.7|29668.7|29618.7|29661.2|29611.2|459
1631240400000|2021-09-10 02:20:00|29663.8|29613.8|29658.2|29608.2|29668.2|29618.2|29657.8|29607.8|353
1631240700000|2021-09-10 02:25:00|29658.8|29608.8|29658.5|29608.5|29661.5|29611.5|29653.8|29603.8|388
1631241000000|2021-09-10 02:30:00|29658.1|29608.1|29660.8|29610.8|29663|29613|29653.8|29603.8|416
1631241300000|2021-09-10 02:35:00|29661.5|29611.5|29659.2|29609.2|29662.4|29612.4|29652.7|29602.7|391
1631241600000|2021-09-10 02:40:00|29658.9|29608.9|29659.1|29609.1|29662.1|29612.1|29652.6|29602.6|370
1631241900000|2021-09-10 02:45:00|29659.2|29609.2|29658.6|29608.6|29661.5|29611.5|29653.4|29603.4|341
1631242200000|2021-09-10 02:50:00|29657.9|29607.9|29656.9|29606.9|29660.8|29610.8|29653.3|29603.3|352
1631242500000|2021-09-10 02:55:00|29659.8|29609.8|29646.1|29596.1|29659.8|29609.8|29642.5|29592.5|469
1631242800000|2021-09-10 03:00:00|29646.3|29596.3|29645.8|29595.8|29650.2|29600.2|29641.7|29591.7|582
1631243100000|2021-09-10 03:05:00|29645.6|29595.6|29646.4|29596.4|29649.9|29599.9|29641.3|29591.3|474
1631243400000|2021-09-10 03:10:00|29646.5|29596.5|29651.5|29601.5|29653.8|29603.8|29642.4|29592.4|385
1631243700000|2021-09-10 03:15:00|29651.3|29601.3|29651|29601|29652.9|29602.9|29648|29598|495
1631244000000|2021-09-10 03:20:00|29651.2|29601.2|29646.5|29596.5|29652.7|29602.7|29643.6|29593.6|411
1631244300000|2021-09-10 03:25:00|29646.6|29596.6|29649.5|29599.5|29649.5|29599.5|29643.7|29593.7|548
1631244600000|2021-09-10 03:30:00|29648.9|29598.9|29648.4|29598.4|29649.9|29599.9|29644.2|29594.2|534
1631244900000|2021-09-10 03:35:00|29649.1|29599.1|29652.4|29602.4|29654.8|29604.8|29644.8|29594.8|537
1631245200000|2021-09-10 03:40:00|29651.9|29601.9|29649.9|29599.9|29653.9|29603.9|29647.5|29597.5|409
1631245500000|2021-09-10 03:45:00|29650.6|29600.6|29651.4|29601.4|29654.8|29604.8|29646.3|29596.3|515
1631245800000|2021-09-10 03:50:00|29651.6|29601.6|29651.1|29601.1|29654.4|29604.4|29647.6|29597.6|361
1631246100000|2021-09-10 03:55:00|29650.3|29600.3|29650.9|29600.9|29655|29605|29648.9|29598.9|358
1631246400000|2021-09-10 04:00:00|29649.8|29599.8|29656.8|29606.8|29657.6|29607.6|29649.8|29599.8|341
1631246700000|2021-09-10 04:05:00|29656.9|29606.9|29657|29607|29659.8|29609.8|29653.1|29603.1|306
1631247000000|2021-09-10 04:10:00|29656.7|29606.7|29654.9|29604.9|29660.3|29610.3|29654.3|29604.3|282
1631247300000|2021-09-10 04:15:00|29654.6|29604.6|29654.1|29604.1|29660|29610|29650.3|29600.3|284
1631247600000|2021-09-10 04:20:00|29653.9|29603.9|29653.8|29603.8|29656.3|29606.3|29650.7|29600.7|289
1631247900000|2021-09-10 04:25:00|29653.4|29603.4|29654.3|29604.3|29657.4|29607.4|29650.1|29600.1|277
1631248200000|2021-09-10 04:30:00|29654|29604|29658.1|29608.1|29659.3|29609.3|29650.5|29600.5|330
1631248500000|2021-09-10 04:35:00|29657.9|29607.9|29656.5|29606.5|29658.7|29608.7|29651.8|29601.8|351
1631248800000|2021-09-10 04:40:00|29656.4|29606.4|29656.2|29606.2|29659.6|29609.6|29651.9|29601.9|328
1631249100000|2021-09-10 04:45:00|29656.6|29606.6|29654.5|29604.5|29658.3|29608.3|29651.4|29601.4|306
1631249400000|2021-09-10 04:50:00|29654.3|29604.3|29651.3|29601.3|29657.7|29607.7|29649.9|29599.9|344
1631249700000|2021-09-10 04:55:00|29650.8|29600.8|29652|29602|29654|29604|29646.9|29596.9|373
1631250000000|2021-09-10 05:00:00|29652.1|29602.1|29651.6|29601.6|29654.4|29604.4|29647.3|29597.3|442
1631250300000|2021-09-10 05:05:00|29650.3|29600.3|29645.4|29595.4|29653.7|29603.7|29644.3|29594.3|376
1631250600000|2021-09-10 05:10:00|29646.4|29596.4|29647|29597|29649.4|29599.4|29643.7|29593.7|323
1631250900000|2021-09-10 05:15:00|29646.9|29596.9|29649|29599|29651.4|29601.4|29643.7|29593.7|363
1631251200000|2021-09-10 05:20:00|29649.4|29599.4|29646|29596|29651.9|29601.9|29644.4|29594.4|335
1631251500000|2021-09-10 05:25:00|29646.8|29596.8|29645.2|29595.2|29648|29598|29642.4|29592.4|331
1631251800000|2021-09-10 05:30:00|29645.8|29595.8|29644.7|29594.7|29648.1|29598.1|29642|29592|342
1631252100000|2021-09-10 05:35:00|29645|29595|29643.6|29593.6|29647.9|29597.9|29641.4|29591.4|448
1631252400000|2021-09-10 05:40:00|29644.3|29594.3|29645.1|29595.1|29647.9|29597.9|29643|29593|414
1631252700000|2021-09-10 05:45:00|29645.2|29595.2|29649|29599|29655.1|29605.1|29643.7|29593.7|408
1631253000000|2021-09-10 05:50:00|29648.8|29598.8|29655.7|29605.7|29657.3|29607.3|29645.1|29595.1|487
1631253300000|2021-09-10 05:55:00|29654.8|29604.8|29655.8|29605.8|29660.2|29610.2|29648.7|29598.7|460
1631253600000|2021-09-10 06:00:00|29655.9|29605.9|29649.9|29599.9|29657.8|29618.6|29635.2|29598.7|459
1631253900000|2021-09-10 06:05:00|29650.2|29600.2|29668.8|29618.8|29669.5|29631.1|29632|29596.4|419
1631254200000|2021-09-10 06:10:00|29668.6|29618.6|29671.9|29621.9|29675.2|29640|29653.8|29617.2|536
1631254500000|2021-09-10 06:15:00|29670.3|29620.3|29672.9|29622.9|29677.9|29642.2|29655.2|29619.6|537
1631254800000|2021-09-10 06:20:00|29673.3|29623.3|29677.7|29627.7|29681.4|29642.4|29661.3|29623.1|440
1631255100000|2021-09-10 06:25:00|29677.9|29627.9|29678.8|29628.8|29683.6|29645.8|29660.2|29626.2|473
1631255400000|2021-09-10 06:30:00|29677|29627|29660.8|29640.8|29678|29643.2|29658.9|29625.6|440
1631255700000|2021-09-10 06:35:00|29662|29642|29659.2|29639.2|29677.3|29643.6|29656.5|29621.8|408
1631256000000|2021-09-10 06:40:00|29659.3|29639.3|29660.7|29640.7|29676.2|29643.3|29656.6|29625.5|400
1631256300000|2021-09-10 06:45:00|29660.8|29640.8|29662.6|29642.6|29681.3|29646.6|29659.9|29625.5|510
1631256600000|2021-09-10 06:50:00|29662.7|29642.7|29673.7|29653.7|29678.7|29658.7|29662.5|29642.5|515
1631256900000|2021-09-10 06:55:00|29674.1|29654.1|29663.8|29643.8|29678.1|29658.1|29662.6|29642.6|528
1631257200000|2021-09-10 07:00:00|29663.9|29643.9|29653.8|29633.8|29666.2|29646.2|29653.1|29633.1|688
1631257500000|2021-09-10 07:05:00|29653.7|29633.7|29633.7|29613.7|29658.4|29638.4|29633.2|29613.2|628
1631257800000|2021-09-10 07:10:00|29633.3|29613.3|29621.6|29601.6|29635.6|29615.6|29619.8|29599.8|614
1631258100000|2021-09-10 07:15:00|29621.8|29601.8|29623.5|29603.5|29628.3|29608.3|29609.6|29589.6|688
1631258400000|2021-09-10 07:20:00|29623.2|29603.2|29609.5|29589.5|29629.4|29609.4|29607.7|29587.7|637
1631258700000|2021-09-10 07:25:00|29609.3|29589.3|29599.9|29579.9|29609.5|29589.5|29599.1|29579.1|603
1631259000000|2021-09-10 07:30:00|29599.7|29579.7|29578.9|29558.9|29602|29582|29566.5|29541.9|728
1631259300000|2021-09-10 07:35:00|29579.1|29559.1|29575|29555|29589.9|29569.9|29568.9|29548.9|730
1631259600000|2021-09-10 07:40:00|29574.9|29554.9|29591.5|29571.5|29597|29577|29571|29551|631
1631259900000|2021-09-10 07:45:00|29591.2|29571.2|29583.3|29563.3|29591.6|29571.6|29583|29563|540
1631260200000|2021-09-10 07:50:00|29583.4|29563.4|29581.4|29561.4|29586.3|29566.3|29576.2|29556.2|655
1631260500000|2021-09-10 07:55:00|29581.7|29561.7|29598.2|29578.2|29601.9|29581.9|29581|29561|604
1631260800000|2021-09-10 08:00:00|29598.5|29578.5|29607.1|29587.1|29607.3|29587.3|29594.5|29574.5|613
1631261100000|2021-09-10 08:05:00|29606.8|29586.8|29637|29617|29642.9|29622.9|29597.7|29577.7|659
1631261400000|2021-09-10 08:10:00|29636.8|29616.8|29618.9|29598.9|29636.8|29616.8|29617.3|29597.3|724
1631261700000|2021-09-10 08:15:00|29618.5|29598.5|29630.4|29610.4|29635.7|29615.7|29616.1|29596.1|682
1631262000000|2021-09-10 08:20:00|29631.2|29611.2|29653|29633|29656.5|29636.5|29629.9|29609.9|588
1631262300000|2021-09-10 08:25:00|29653.3|29633.3|29647.7|29627.7|29654.8|29634.8|29641.8|29602.9|641
1631262600000|2021-09-10 08:30:00|29647.6|29627.6|29638.9|29618.9|29649.3|29629.3|29636.2|29616.2|640
1631262900000|2021-09-10 08:35:00|29638.6|29618.6|29634.7|29614.7|29642.3|29622.3|29633.3|29613.3|512
1631263200000|2021-09-10 08:40:00|29634.8|29614.8|29636.4|29616.4|29642.8|29622.8|29628.2|29608.2|615
1631263500000|2021-09-10 08:45:00|29635.4|29615.4|29629.8|29609.8|29641.6|29621.6|29628.2|29608.2|492
1631263800000|2021-09-10 08:50:00|29629.5|29609.5|29638.3|29618.3|29642.3|29622.3|29627|29607|501
1631264100000|2021-09-10 08:55:00|29637.6|29617.6|29646.2|29626.2|29653.7|29633.7|29636.5|29616.5|534
1631264400000|2021-09-10 09:00:00|29646.6|29626.6|29649.5|29629.5|29650.5|29630.5|29645.8|29625.8|513
1631264700000|2021-09-10 09:05:00|29649.3|29629.3|29654.7|29634.7|29656.2|29636.2|29645.7|29625.7|448
1631265000000|2021-09-10 09:10:00|29654.8|29634.8|29652.5|29632.5|29655|29635|29647.3|29627.3|609
1631265300000|2021-09-10 09:15:00|29652.4|29632.4|29652.4|29632.4|29659.3|29639.3|29651.8|29631.8|631
1631265600000|2021-09-10 09:20:00|29652.1|29632.1|29650|29630|29657.3|29637.3|29647.7|29627.7|586
1631265900000|2021-09-10 09:25:00|29649.7|29629.7|29651.3|29631.3|29654|29634|29648|29628|519
1631266200000|2021-09-10 09:30:00|29652|29632|29654.9|29634.9|29656.1|29636.1|29645.6|29625.6|542
1631266500000|2021-09-10 09:35:00|29655.1|29635.1|29654.9|29634.9|29658.6|29638.6|29651.9|29631.9|508
1631266800000|2021-09-10 09:40:00|29655|29635|29636.7|29616.7|29655|29635|29627.2|29607.2|689
1631267100000|2021-09-10 09:45:00|29636.6|29616.6|29638.8|29618.8|29642.6|29622.6|29636.6|29616.6|530
1631267400000|2021-09-10 09:50:00|29638.9|29618.9|29647|29627|29650.4|29630.4|29638.3|29618.3|532
1631267700000|2021-09-10 09:55:00|29647.3|29627.3|29657.9|29637.9|29664.6|29644.6|29645.2|29625.2|645
1631268000000|2021-09-10 10:00:00|29658.2|29638.2|29656.5|29636.5|29658.5|29638.5|29647.8|29627.8|591
1631268300000|2021-09-10 10:05:00|29656.3|29636.3|29654.7|29634.7|29660.6|29640.6|29650.5|29630.5|529
1631268600000|2021-09-10 10:10:00|29654.6|29634.6|29653.6|29633.6|29657.6|29637.6|29651.7|29631.7|568
1631268900000|2021-09-10 10:15:00|29654|29634|29653.6|29633.6|29660.5|29640.5|29648.6|29628.6|597
1631269200000|2021-09-10 10:20:00|29652.9|29632.9|29671.4|29651.4|29672.6|29652.6|29651.1|29631.1|561
1631269500000|2021-09-10 10:25:00|29671.3|29651.3|29667.9|29647.9|29674.3|29654.3|29663.5|29643.5|637
1631269800000|2021-09-10 10:30:00|29668.3|29648.3|29684|29664|29689.9|29669.9|29666.6|29646.6|682
1631270100000|2021-09-10 10:35:00|29684.9|29664.9|29656.6|29636.6|29685.2|29665.2|29645.1|29625.1|700
1631270400000|2021-09-10 10:40:00|29656.5|29636.5|29655.3|29635.3|29664.7|29644.7|29642.8|29622.8|659
1631270700000|2021-09-10 10:45:00|29655.9|29635.9|29671.1|29651.1|29671.5|29651.5|29654.6|29634.6|556
1631271000000|2021-09-10 10:50:00|29672.3|29652.3|29685.8|29665.8|29687.8|29667.8|29671.2|29651.2|588
1631271300000|2021-09-10 10:55:00|29685.6|29665.6|29670.1|29650.1|29687.6|29667.6|29659.2|29639.2|669
1631271600000|2021-09-10 11:00:00|29670.3|29650.3|29657|29637|29670.3|29650.3|29640.3|29612.8|650
1631271900000|2021-09-10 11:05:00|29657.3|29637.3|29638.5|29618.5|29657.5|29637.5|29629.6|29609.6|541
1631272200000|2021-09-10 11:10:00|29638.6|29618.6|29653.7|29633.7|29653.8|29633.8|29638.6|29618.6|452
1631272500000|2021-09-10 11:15:00|29653.8|29633.8|29648.2|29628.2|29657.1|29637.1|29647.8|29627.8|572
1631272800000|2021-09-10 11:20:00|29647.9|29627.9|29649.1|29629.1|29656.1|29636.1|29647|29627|587
1631273100000|2021-09-10 11:25:00|29649.4|29629.4|29647|29627|29662.5|29642.5|29642.6|29622.6|609
1631273400000|2021-09-10 11:30:00|29647.1|29627.1|29644.8|29624.8|29665.5|29645.5|29621.9|29598.2|741
1631273700000|2021-09-10 11:35:00|29644.7|29624.7|29628.3|29608.3|29657.8|29637.8|29617.9|29589|715
1631274000000|2021-09-10 11:40:00|29628.2|29608.2|29614.9|29594.9|29640.2|29609.8|29612.1|29583.9|571
1631274300000|2021-09-10 11:45:00|29615|29595|29617.7|29597.7|29619.6|29599.6|29613.5|29593.5|509
1631274600000|2021-09-10 11:50:00|29617.6|29597.6|29595|29575|29619.4|29599.4|29593.2|29559.7|529
1631274900000|2021-09-10 11:55:00|29594.7|29574.7|29601.3|29551.3|29601.3|29579.8|29579.7|29551.3|912
1631275200000|2021-09-10 12:00:00|29584.4|29564.4|29570|29550|29606.7|29570.4|29567.1|29547.1|682
1631275500000|2021-09-10 12:05:00|29569.9|29549.9|29561.8|29541.8|29570|29550|29556|29536|521
1631275800000|2021-09-10 12:10:00|29561.7|29541.7|29557.5|29537.5|29561.7|29541.7|29554.3|29534.3|477
1631276100000|2021-09-10 12:15:00|29557.4|29537.4|29573|29553|29574|29554|29556.2|29536.2|425
1631276400000|2021-09-10 12:20:00|29573.1|29553.1|29581.7|29561.7|29594.9|29574.9|29571.4|29551.4|696
1631276700000|2021-09-10 12:25:00|29582.9|29562.9|29591.7|29541.7|29597|29577|29573.8|29541.7|651
1631277000000|2021-09-10 12:30:00|29591.1|29541.1|29600.9|29580.9|29601|29581|29573.3|29538.5|766
1631277300000|2021-09-10 12:35:00|29600.8|29580.8|29590.1|29570.1|29601.3|29581.3|29585.7|29565.7|634
1631277600000|2021-09-10 12:40:00|29589.9|29569.9|29582.5|29562.5|29599.9|29579.9|29577.2|29557.2|671
1631277900000|2021-09-10 12:45:00|29582.4|29562.4|29584|29564|29585.2|29565.2|29569.9|29549.9|559
1631278200000|2021-09-10 12:50:00|29583.8|29563.8|29616|29596|29630.7|29610.7|29582.2|29562.2|883
1631278500000|2021-09-10 12:55:00|29615.3|29595.3|29634.2|29614.2|29641.2|29621.2|29615.3|29595.3|776
1631278800000|2021-09-10 13:00:00|29634|29614|29635.2|29615.2|29653.5|29633.5|29630.5|29610.5|784
1631279100000|2021-09-10 13:05:00|29633.4|29613.4|29636.7|29616.7|29647.3|29627.3|29630.6|29610.6|757
1631279400000|2021-09-10 13:10:00|29636.6|29616.6|29640|29620|29640.5|29620.5|29630.6|29610.6|654
1631279700000|2021-09-10 13:15:00|29640.1|29620.1|29646|29626|29649.3|29629.3|29636.1|29616.1|623
1631280000000|2021-09-10 13:20:00|29646.1|29626.1|29655.5|29635.5|29656.5|29636.5|29641.2|29621.2|677
1631280300000|2021-09-10 13:25:00|29654.4|29634.4|29648.7|29628.7|29656.1|29636.1|29637.8|29617.8|775
1631280600000|2021-09-10 13:30:00|29647.8|29627.8|29638.3|29618.3|29650|29630|29633.4|29613.4|829
1631280900000|2021-09-10 13:35:00|29638|29618|29630.6|29610.6|29646.5|29626.5|29630.2|29610.2|763
1631281200000|2021-09-10 13:40:00|29630.1|29610.1|29613.9|29593.9|29631.4|29611.4|29603.6|29570.7|692
1631281500000|2021-09-10 13:45:00|29614.2|29594.2|29608|29588|29616.4|29596.4|29600.3|29580.3|773
1631281800000|2021-09-10 13:50:00|29608.3|29588.3|29631.2|29611.2|29636.4|29616.4|29597.4|29577.4|856
1631282100000|2021-09-10 13:55:00|29631.3|29611.3|29579.3|29559.3|29632.6|29612.6|29579|29559|772
1631282400000|2021-09-10 14:00:00|29579.1|29559.1|29567.1|29547.1|29593.8|29573.8|29561.2|29541.2|863
1631282700000|2021-09-10 14:05:00|29566.8|29546.8|29570.7|29550.7|29578.8|29558.8|29555.4|29535.4|829
1631283000000|2021-09-10 14:10:00|29570.5|29550.5|29563.7|29543.7|29573.4|29553.4|29561.8|29541.8|743
1631283300000|2021-09-10 14:15:00|29564.4|29544.4|29540.7|29520.7|29566.9|29546.9|29535.6|29515.6|754
1631283600000|2021-09-10 14:20:00|29540.2|29520.2|29561.3|29541.3|29568.5|29548.5|29537.7|29517.7|686
1631283900000|2021-09-10 14:25:00|29559.4|29539.4|29541.7|29521.7|29563.3|29543.3|29531.7|29491.2|725
1631284200000|2021-09-10 14:30:00|29541.5|29521.5|29546.2|29526.2|29550.3|29530.3|29537.4|29517.4|690
1631284500000|2021-09-10 14:35:00|29545.8|29525.8|29551.4|29531.4|29553.6|29533.6|29541.6|29521.6|707
1631284800000|2021-09-10 14:40:00|29551.3|29531.3|29527.4|29507.4|29555.9|29535.9|29520.9|29485.5|854
1631285100000|2021-09-10 14:45:00|29527.2|29507.2|29528.4|29508.4|29537.3|29517.3|29524.3|29504.3|722
1631285400000|2021-09-10 14:50:00|29528.5|29508.5|29523.1|29503.1|29535.1|29511.9|29511.5|29482.9|709
1631285700000|2021-09-10 14:55:00|29523.2|29503.2|29571.1|29551.1|29682|29570|29512.3|29486.8|958
1631286000000|2021-09-10 15:00:00|29569.7|29549.7|29598.1|29578.1|29604.3|29578.3|29567.5|29547.5|828
1631286300000|2021-09-10 15:05:00|29598.2|29578.2|29631.8|29611.8|29646.6|29611.8|29591.2|29571.2|846
1631286600000|2021-09-10 15:10:00|29631.7|29611.7|29613.8|29593.8|29644.1|29611.7|29612.2|29575.2|867
1631286900000|2021-09-10 15:15:00|29613.6|29593.6|29608|29588|29615.9|29595.9|29594.6|29574.6|828
1631287200000|2021-09-10 15:20:00|29608.2|29588.2|29610|29590|29626.5|29597.7|29604.8|29572.3|684
1631287500000|2021-09-10 15:25:00|29624.8|29574.8|29601.4|29581.4|29626.8|29592.3|29595.2|29559.2|867
1631287800000|2021-09-10 15:30:00|29601.5|29581.5|29606.7|29556.7|29610.9|29583|29586.7|29554.3|774
1631288100000|2021-09-10 15:35:00|29607.2|29557.2|29602.1|29582.1|29620.5|29591.1|29591.4|29554.7|768
1631288400000|2021-09-10 15:40:00|29601.9|29581.9|29602.4|29582.4|29632.2|29599|29600.1|29563.4|826
1631288700000|2021-09-10 15:45:00|29601.8|29581.8|29621.5|29601.5|29621.6|29601.6|29598.6|29578.6|694
1631289000000|2021-09-10 15:50:00|29622.4|29602.4|29624.1|29604.1|29626.9|29606.9|29618.6|29598.6|650
1631289300000|2021-09-10 15:55:00|29624.2|29604.2|29618.3|29598.3|29634.1|29614.1|29617.7|29597.7|760
1631289600000|2021-09-10 16:00:00|29617.3|29597.3|29632.6|29612.6|29636.4|29616.4|29617.3|29597.3|656
1631289900000|2021-09-10 16:05:00|29633|29613|29627.4|29607.4|29634.3|29614.3|29626.3|29606.3|573
1631290200000|2021-09-10 16:10:00|29627.5|29607.5|29628.3|29608.3|29631.2|29611.2|29622.5|29602.5|550
1631290500000|2021-09-10 16:15:00|29628.2|29608.2|29634.6|29614.6|29634.8|29614.8|29625.2|29605.2|475
1631290800000|2021-09-10 16:20:00|29634.5|29614.5|29630.1|29610.1|29635.4|29615.4|29627.2|29607.2|462
1631291100000|2021-09-10 16:25:00|29629.9|29609.9|29620.9|29600.9|29630.4|29610.4|29617.8|29597.8|587
1631291400000|2021-09-10 16:30:00|29620.6|29600.6|29628.3|29608.3|29631|29611|29619.8|29599.8|563
1631291700000|2021-09-10 16:35:00|29629|29609|29618.4|29598.4|29629.1|29609.1|29616.5|29596.5|474
1631292000000|2021-09-10 16:40:00|29617.2|29597.2|29622.2|29602.2|29624.5|29604.5|29616.9|29596.9|416
1631292300000|2021-09-10 16:45:00|29622.7|29602.7|29626.7|29606.7|29629.7|29609.7|29622.6|29602.6|412
1631292600000|2021-09-10 16:50:00|29626.9|29606.9|29629.2|29609.2|29631.9|29611.9|29621|29601|477
1631292900000|2021-09-10 16:55:00|29629.3|29609.3|29635|29615|29637.2|29617.2|29628.4|29608.4|540
1631293200000|2021-09-10 17:00:00|29635.1|29615.1|29636.9|29616.9|29637.5|29617.5|29630.8|29610.8|432
1631293500000|2021-09-10 17:05:00|29637|29617|29638.7|29618.7|29641.2|29621.2|29635.8|29615.8|353
1631293800000|2021-09-10 17:10:00|29638.2|29618.2|29638.9|29618.9|29640.8|29620.8|29632.1|29612.1|350
1631294100000|2021-09-10 17:15:00|29638.8|29618.8|29643.1|29623.1|29644.4|29624.4|29638|29618|326
1631294400000|2021-09-10 17:20:00|29643.4|29623.4|29648.2|29628.2|29651.6|29631.6|29641.1|29621.1|398
1631294700000|2021-09-10 17:25:00|29648.3|29628.3|29648.5|29628.5|29650.6|29630.6|29647.2|29627.2|380
1631295000000|2021-09-10 17:30:00|29649.1|29629.1|29645.8|29625.8|29649.8|29629.8|29645.4|29625.4|491
1631295300000|2021-09-10 17:35:00|29645.9|29625.9|29646.1|29626.1|29649.6|29629.6|29644|29624|383
1631295600000|2021-09-10 17:40:00|29646.2|29626.2|29643.7|29623.7|29649.9|29629.9|29642.4|29622.4|289
1631295900000|2021-09-10 17:45:00|29643.6|29623.6|29645.3|29625.3|29647.6|29627.6|29642.2|29622.2|405
1631296200000|2021-09-10 17:50:00|29645.8|29625.8|29647.1|29627.1|29648.9|29628.9|29643.5|29623.5|395
1631296500000|2021-09-10 17:55:00|29647.3|29627.3|29645|29625|29650.1|29630.1|29635.5|29615.5|497
1631296800000|2021-09-10 18:00:00|29646.4|29626.4|29644.8|29624.8|29647.2|29627.2|29622.5|29602.5|571
1631297100000|2021-09-10 18:05:00|29645.3|29625.3|29646.7|29626.7|29648.8|29628.8|29643.3|29623.3|403
1631297400000|2021-09-10 18:10:00|29646.5|29626.5|29646.8|29626.8|29647.5|29627.5|29641.3|29621.3|383
1631297700000|2021-09-10 18:15:00|29646.9|29626.9|29656|29636|29657.8|29637.8|29644.4|29624.4|418
1631298000000|2021-09-10 18:20:00|29655.9|29635.9|29651.4|29631.4|29659.2|29639.2|29651.1|29631.1|405
1631298300000|2021-09-10 18:25:00|29651.5|29631.5|29655.5|29635.5|29657.4|29637.4|29648.9|29628.9|596
1631298600000|2021-09-10 18:30:00|29656.2|29636.2|29652.4|29632.4|29656.7|29636.7|29650.8|29630.8|454
1631298900000|2021-09-10 18:35:00|29652.1|29632.1|29654.3|29634.3|29654.9|29634.9|29648.2|29628.2|361
1631299200000|2021-09-10 18:40:00|29654.5|29634.5|29647.1|29627.1|29654.6|29634.6|29645.6|29625.6|407
1631299500000|2021-09-10 18:45:00|29646.8|29626.8|29652.2|29632.2|29652.9|29632.9|29645.6|29625.6|370
1631299800000|2021-09-10 18:50:00|29652.3|29632.3|29641.1|29621.1|29653.3|29633.3|29640.2|29620.2|410
1631300100000|2021-09-10 18:55:00|29640.5|29620.5|29640.1|29620.1|29644|29624|29639.5|29619.5|457
1631300400000|2021-09-10 19:00:00|29640.2|29620.2|29636.8|29616.8|29641.7|29621.7|29634.6|29614.6|588
1631300700000|2021-09-10 19:05:00|29636.7|29616.7|29653.3|29633.3|29663.3|29633.8|29636.3|29613.3|411
1631301000000|2021-09-10 19:10:00|29653.1|29633.1|29637.7|29617.7|29654.9|29634|29635.4|29603.9|529
1631301300000|2021-09-10 19:15:00|29637.6|29617.6|29644.1|29624.1|29646.4|29626.4|29637.1|29617.1|554
1631301600000|2021-09-10 19:20:00|29643.9|29623.9|29643.4|29623.4|29659|29626.9|29640.3|29607.9|558
1631301900000|2021-09-10 19:25:00|29644.4|29624.4|29643.8|29623.8|29659.4|29627|29641.7|29608.4|566
1631302200000|2021-09-10 19:30:00|29645.3|29625.3|29649.5|29629.5|29665.2|29630.1|29644.3|29610.4|436
1631302500000|2021-09-10 19:35:00|29649.7|29629.7|29662.2|29612.2|29662.9|29630.8|29646|29611.3|434
1631302800000|2021-09-10 19:40:00|29661.5|29611.5|29649|29629|29668.3|29633.7|29646.7|29611.1|555
1631303100000|2021-09-10 19:45:00|29649.2|29629.2|29636.4|29616.4|29666.6|29633.5|29635|29599.5|518
1631303400000|2021-09-10 19:50:00|29636.2|29616.2|29638.1|29618.1|29656.2|29620.5|29635.1|29603|423
1631303700000|2021-09-10 19:55:00|29638.4|29618.4|29639.6|29619.6|29655.8|29622.7|29636|29602|484
1631304000000|2021-09-10 20:00:00|29640.1|29620.1|29639.8|29619.8|29659.9|29626|29638.9|29604.7|371
1631304300000|2021-09-10 20:05:00|29640.4|29620.4|29657.7|29607.7|29658.1|29622.8|29638.9|29605.5|262
1631304600000|2021-09-10 20:10:00|29657.8|29607.8|29656.4|29606.4|29660.9|29624.7|29640|29605.4|294
1631304900000|2021-09-10 20:15:00|29657.3|29607.3|29665.7|29615.7|29666.9|29624.5|29641.1|29606.7|267
1631305200000|2021-09-10 20:20:00|29665.2|29615.2|29669.5|29619.5|29671.6|29621.6|29664.6|29614.6|347
1631305500000|2021-09-10 20:25:00|29669.2|29619.2|29668.6|29618.6|29671.3|29621.3|29665.1|29615.1|275
1631305800000|2021-09-10 20:30:00|29669.6|29619.6|29666.1|29616.1|29671.5|29621.5|29660.9|29610.9|407
1631306100000|2021-09-10 20:35:00|29666|29616|29669.5|29619.5|29673.6|29623.6|29660.1|29610.1|394
1631306400000|2021-09-10 20:40:00|29669.4|29619.4|29669|29619|29673.5|29623.5|29661.1|29611.1|232
1631306700000|2021-09-10 20:45:00|29668.9|29618.9|29670.2|29620.2|29677.5|29627.5|29660.9|29610.9|332
1631307000000|2021-09-10 20:50:00|29677.5|29627.5|29667.9|29617.9|29685.3|29627.5|29660.1|29589.8|325
1631307300000|2021-09-10 20:55:00|29667.8|29617.8|29662.2|29550.2|29700|29622.9|29662.2|29550.2|224
1631476800000|2021-09-12 20:00:00|29694.7|29557.7|29689.9|29567.4|29719|29611|29689.9|29557.7|6
1631477100000|2021-09-12 20:05:00|29687.1|29567.9|29687.1|29567.9|29716.8|29619.5|29680.7|29567.9|7
1631477400000|2021-09-12 20:10:00|29713|29611|29719.4|29582.4|29719.4|29611|29713|29582.4|2
1631477700000|2021-09-12 20:15:00|29715|29611|29713|29611|29719.4|29612|29712|29582.4|4
1631478000000|2021-09-12 20:20:00|29687.1|29614|29687.1|29567.9|29713|29614|29687.1|29567.9|4
1631478300000|2021-09-12 20:25:00|29686.6|29570.4|29686.6|29570.4|29686.6|29570.4|29686.6|29570.4|1
1631478600000|2021-09-12 20:30:00|29713|29614|29722|29600|29722.4|29629.5|29687.9|29557.1|15
1631478900000|2021-09-12 20:35:00|29717.5|29580.5|29717.5|29580.5|29717.5|29580.5|29687.9|29557.1|3
1631479500000|2021-09-12 20:45:00|29707.5|29570.5|29717.5|29580.5|29717.5|29580.5|29707.5|29570.5|2
1631480100000|2021-09-12 20:55:00|29715|29578|29687.9|29557.1|29716|29601|29687.9|29557.1|3
1631480400000|2021-09-12 21:00:00|29710|29601|29697.2|29582.9|29715.2|29608|29677.6|29557.1|23
1631480700000|2021-09-12 21:05:00|29694.6|29585.6|29691|29592.5|29719.9|29616.9|29679.1|29570.8|78
1631481000000|2021-09-12 21:10:00|29686.9|29616.9|29701.6|29596.2|29721.9|29616.9|29683.6|29570.8|41
1631481300000|2021-09-12 21:15:00|29701.9|29596.6|29701.7|29598.4|29711|29606.8|29685|29569.6|92
1631481600000|2021-09-12 21:20:00|29705|29598.5|29700.3|29597.2|29730|29605.3|29684.5|29577.3|111
1631481900000|2021-09-12 21:25:00|29701.1|29597.7|29700.1|29595.6|29707.5|29615.1|29681|29583.8|86
1631482200000|2021-09-12 21:30:00|29697.6|29596.4|29696.3|29603.7|29708.3|29618.2|29678.3|29569|130
1631482500000|2021-09-12 21:35:00|29678.1|29541.1|29695.2|29572.1|29708.8|29607.9|29678.1|29541.1|94
1631482800000|2021-09-12 21:40:00|29686.1|29577.6|29709|29610|29710|29611|29683.1|29553.8|96
1631483100000|2021-09-12 21:45:00|29694.9|29606.1|29695|29606.5|29729.6|29610|29683.1|29552|82
1631483400000|2021-09-12 21:50:00|29694.8|29606.3|29707.3|29570.3|29715.4|29609.5|29684.3|29551.8|95
1631483700000|2021-09-12 21:55:00|29709.8|29572.8|29680.9|29602.6|29716.8|29621|29678.4|29555.5|127
1631484000000|2021-09-12 22:00:00|29676.2|29594.3|29681.9|29579.9|29708.3|29626.2|29676.2|29579.9|356
1631484300000|2021-09-12 22:05:00|29682.5|29589.6|29714.1|29608.3|29722.5|29632.9|29682.5|29589.6|392
1631484600000|2021-09-12 22:10:00|29713.3|29611|29707.8|29611.1|29724.2|29631.1|29681.2|29582.7|272
1631484900000|2021-09-12 22:15:00|29710.5|29616.7|29693.3|29626.1|29710.5|29630.3|29681.3|29595.7|218
1631485200000|2021-09-12 22:20:00|29694.8|29624.5|29694.8|29619|29709.4|29636.6|29686.4|29603|312
1631485500000|2021-09-12 22:25:00|29694.2|29619.1|29697.7|29620.8|29711.9|29641.1|29690.3|29606.3|280
1631485800000|2021-09-12 22:30:00|29699.4|29621.4|29690.8|29618.6|29709.5|29636.7|29682.5|29603.3|271
1631486100000|2021-09-12 22:35:00|29695.5|29623.6|29695.5|29633.2|29708.3|29636.9|29681.1|29600.5|212
1631486400000|2021-09-12 22:40:00|29687.7|29604.7|29704.5|29625.9|29704.5|29636.4|29676.5|29602.9|183
1631486700000|2021-09-12 22:45:00|29705.6|29628.5|29693.7|29625.6|29705.6|29637.8|29684.3|29606.1|257
1631487000000|2021-09-12 22:50:00|29694|29622.7|29687.9|29632.4|29704.3|29634.6|29683.5|29604.4|224
1631487300000|2021-09-12 22:55:00|29691.6|29629.2|29688.5|29631.4|29698.8|29636|29680.1|29597.3|242
1631487600000|2021-09-12 23:00:00|29691.7|29633.5|29685|29620.5|29692.5|29637.2|29675.8|29604.9|336
1631487900000|2021-09-12 23:05:00|29683.5|29633.5|29685.1|29634.6|29691.5|29639.5|29678.7|29619.4|190
1631488200000|2021-09-12 23:10:00|29685.9|29635.6|29681|29631|29687.9|29636.5|29678.5|29596.1|218
1631488500000|2021-09-12 23:15:00|29684.9|29622.6|29688|29635.9|29690|29636.4|29673.6|29606.1|268
1631488800000|2021-09-12 23:20:00|29687.7|29627.8|29683.3|29630.6|29690|29635.4|29677.1|29620.3|253
1631489100000|2021-09-12 23:25:00|29683|29631|29681.5|29631.5|29688.4|29635.8|29677.1|29618.1|183
1631489400000|2021-09-12 23:30:00|29683|29631.4|29676.5|29619.2|29690|29634.9|29667.9|29589.6|343
1631489700000|2021-09-12 23:35:00|29679.6|29619.6|29684.1|29632.9|29687.4|29635.1|29669.3|29594.8|220
1631490000000|2021-09-12 23:40:00|29684.2|29632.2|29679.4|29621.8|29689|29636.1|29671.3|29597.2|240
1631490300000|2021-09-12 23:45:00|29682.3|29626.3|29674.6|29620.7|29687.9|29633|29671.9|29598.8|290
1631490600000|2021-09-12 23:50:00|29672.4|29621.2|29683|29628.3|29686.4|29635|29672.4|29594.5|283
1631490900000|2021-09-12 23:55:00|29686.7|29635.1|29681.8|29631.8|29689|29636.1|29677.8|29621.4|303
1631491200000|2021-09-13 00:00:00|29681.3|29631.3|29676.4|29623.8|29685.1|29634|29673.5|29617.3|444
1631491500000|2021-09-13 00:05:00|29676.3|29623.3|29685.4|29635.4|29690|29640|29673.5|29612.9|315
1631491800000|2021-09-13 00:10:00|29685.6|29635.6|29680.4|29630.4|29692.5|29642.5|29675.2|29612.7|276
1631492100000|2021-09-13 00:15:00|29684.3|29634.3|29679.6|29629.6|29688|29638|29672.2|29618.1|344
1631492400000|2021-09-13 00:20:00|29680.3|29630.3|29686.8|29636.8|29689.2|29639.2|29678|29624.1|303
1631492700000|2021-09-13 00:25:00|29686|29636|29686.3|29636.3|29688.9|29638.9|29674.3|29621.7|288
1631493000000|2021-09-13 00:30:00|29685|29635|29686.6|29636.6|29689.5|29639.5|29677.6|29627.6|334
1631493300000|2021-09-13 00:35:00|29687.7|29637.7|29678.4|29628.4|29687.7|29637.7|29670.7|29619.9|364
1631493600000|2021-09-13 00:40:00|29676.8|29626.8|29683.1|29633.1|29683.5|29633.5|29671.9|29621.1|355
1631493900000|2021-09-13 00:45:00|29680.5|29630.5|29684.8|29634.8|29687.6|29637.6|29672.1|29618.9|327
1631494200000|2021-09-13 00:50:00|29684.5|29634.5|29687.7|29637.7|29689|29639|29669.8|29619.8|349
1631494500000|2021-09-13 00:55:00|29687.6|29637.6|29688.4|29638.4|29691|29641|29678.1|29628.1|356
1631494800000|2021-09-13 01:00:00|29688.6|29638.6|29687.6|29637.6|29690.4|29640.4|29678.6|29628.6|373
1631495100000|2021-09-13 01:05:00|29687.8|29637.8|29685.1|29635.1|29693.2|29643.2|29678.4|29628.4|339
1631495400000|2021-09-13 01:10:00|29687.9|29637.9|29686.4|29636.4|29691.7|29641.7|29678|29628|329
1631495700000|2021-09-13 01:15:00|29686.8|29636.8|29685.6|29635.6|29687.4|29637.4|29676.2|29626.2|316
1631496000000|2021-09-13 01:20:00|29685.5|29635.5|29686.8|29636.8|29688|29638|29674|29624|267
1631496300000|2021-09-13 01:25:00|29687.7|29637.7|29690.6|29640.6|29693.9|29643.9|29679.4|29629.4|363
1631496600000|2021-09-13 01:30:00|29689.8|29639.8|29687.5|29637.5|29692.8|29642.8|29680.2|29630.2|375
1631496900000|2021-09-13 01:35:00|29687.4|29637.4|29686.2|29636.2|29690.2|29640.2|29676.4|29626.4|398
1631497200000|2021-09-13 01:40:00|29685.8|29635.8|29683.1|29633.1|29690.7|29640.7|29677.5|29627.5|371
1631497500000|2021-09-13 01:45:00|29682.9|29632.9|29684.7|29634.7|29688.5|29638.5|29674.4|29624.4|401
1631497800000|2021-09-13 01:50:00|29684.9|29634.9|29685.1|29635.1|29691.5|29641.5|29677.3|29627.3|375
1631498100000|2021-09-13 01:55:00|29684.8|29634.8|29687.7|29637.7|29694.3|29644.3|29679.5|29629.5|400
1631498400000|2021-09-13 02:00:00|29688.4|29638.4|29688.5|29638.5|29693|29643|29682.1|29632.1|605
1631498700000|2021-09-13 02:05:00|29691.6|29641.6|29689.3|29639.3|29692.3|29642.3|29681.1|29631.1|391
1631499000000|2021-09-13 02:10:00|29690.3|29640.3|29685.4|29635.4|29691.5|29641.5|29679.5|29629.5|391
1631499300000|2021-09-13 02:15:00|29685.2|29635.2|29686.4|29636.4|29691.7|29641.7|29678.9|29628.9|333
1631499600000|2021-09-13 02:20:00|29686|29636|29687.2|29637.2|29692.4|29642.4|29678.7|29628.7|341
1631499900000|2021-09-13 02:25:00|29686.3|29636.3|29687.1|29637.1|29693.5|29643.5|29681.6|29631.6|359
1631500200000|2021-09-13 02:30:00|29686.7|29636.7|29685.6|29635.6|29690.4|29640.4|29679.6|29629.6|347
1631500500000|2021-09-13 02:35:00|29683.1|29633.1|29687.4|29637.4|29689.9|29639.9|29678.6|29628.6|317
1631500800000|2021-09-13 02:40:00|29687.1|29637.1|29684.8|29634.8|29693|29643|29682.9|29632.9|355
1631501100000|2021-09-13 02:45:00|29685.7|29635.7|29686.9|29636.9|29694|29644|29683.7|29633.7|340
1631501400000|2021-09-13 02:50:00|29688.3|29638.3|29688.1|29638.1|29693.9|29643.9|29681.7|29631.7|288
1631501700000|2021-09-13 02:55:00|29687.9|29637.9|29684.6|29634.6|29693.8|29643.8|29676.5|29626.5|375
1631502000000|2021-09-13 03:00:00|29684.1|29634.1|29687.9|29637.9|29692.1|29642.1|29679.8|29629.8|389
1631502300000|2021-09-13 03:05:00|29688.8|29638.8|29680.7|29630.7|29692.2|29649.3|29668.9|29626.6|341
1631502600000|2021-09-13 03:10:00|29680.8|29630.8|29686.4|29636.4|29687.7|29637.7|29674.5|29624.5|373
1631502900000|2021-09-13 03:15:00|29687|29637|29683.7|29633.7|29688.8|29646.5|29663.9|29624.4|318
1631503200000|2021-09-13 03:20:00|29684.4|29634.4|29682.5|29632.5|29687.1|29643.6|29663.6|29622.9|280
1631503500000|2021-09-13 03:25:00|29684.4|29634.4|29682.1|29632.1|29685.5|29635.5|29672.3|29622.3|290
1631503800000|2021-09-13 03:30:00|29683.1|29633.1|29681.1|29631.1|29686.8|29645.4|29665.4|29623.6|305
1631504100000|2021-09-13 03:35:00|29682.2|29632.2|29680.2|29630.2|29687.6|29647.1|29666.3|29625.7|260
1631504400000|2021-09-13 03:40:00|29680.5|29630.5|29682.8|29632.8|29687|29648.6|29665|29625|238
1631504700000|2021-09-13 03:45:00|29685.3|29635.3|29683.2|29633.2|29687.9|29646.9|29664.2|29626|316
1631505000000|2021-09-13 03:50:00|29682.9|29632.9|29682|29632|29687.9|29647.5|29666.8|29625.8|293
1631505300000|2021-09-13 03:55:00|29684|29634|29686.2|29636.2|29688.2|29646.6|29663.8|29625.8|287
1631505600000|2021-09-13 04:00:00|29686.1|29636.1|29689.1|29639.1|29692.1|29642.1|29678.4|29628.4|356
1631505900000|2021-09-13 04:05:00|29689|29639|29686.2|29636.2|29690.8|29640.8|29678.8|29628.8|278
1631506200000|2021-09-13 04:10:00|29686|29636|29684.8|29634.8|29692|29642|29677.2|29627.2|296
1631506500000|2021-09-13 04:15:00|29685|29635|29688.1|29638.1|29691.7|29641.7|29679.8|29629.8|584
1631506800000|2021-09-13 04:20:00|29687.6|29637.6|29690.1|29640.1|29692.9|29642.9|29680.7|29630.7|340
1631507100000|2021-09-13 04:25:00|29688.8|29638.8|29688.2|29638.2|29694.5|29644.5|29677.3|29627.3|317
1631507400000|2021-09-13 04:30:00|29687.6|29637.6|29690.6|29640.6|29694.7|29644.7|29680.5|29630.5|407
1631507700000|2021-09-13 04:35:00|29688.6|29638.6|29687.2|29637.2|29694.5|29644.5|29684.9|29634.9|520
1631508000000|2021-09-13 04:40:00|29688.2|29638.2|29694.4|29644.4|29696.7|29646.7|29685.3|29635.3|327
1631508300000|2021-09-13 04:45:00|29694.6|29644.6|29701.8|29651.8|29705.1|29655.1|29690.6|29640.6|574
1631508600000|2021-09-13 04:50:00|29701.1|29651.1|29703.6|29653.6|29706.2|29668|29685.6|29648.1|537
1631508900000|2021-09-13 04:55:00|29703.8|29653.8|29702.1|29652.1|29707.5|29670.1|29685.6|29646.8|594
1631509200000|2021-09-13 05:00:00|29701.4|29651.4|29706.4|29656.4|29708.1|29672.5|29687.2|29650.1|532
1631509500000|2021-09-13 05:05:00|29705.5|29655.5|29690.8|29670.8|29708.1|29672.4|29686.9|29651.5|551
1631509800000|2021-09-13 05:10:00|29690.9|29670.9|29692.7|29672.7|29708.6|29673.7|29689.4|29655.3|541
1631510100000|2021-09-13 05:15:00|29691|29671|29690.6|29670.6|29707.7|29673.7|29688.6|29654.7|455
1631510400000|2021-09-13 05:20:00|29690.5|29670.5|29719.7|29669.7|29723.7|29681.2|29689.7|29655.8|487
1631510700000|2021-09-13 05:25:00|29718|29668|29718.7|29668.7|29729.7|29679.7|29715.6|29665.6|560
1631511000000|2021-09-13 05:30:00|29719.2|29669.2|29735|29685|29735.2|29685.2|29697.4|29661.7|591
1631511300000|2021-09-13 05:35:00|29734.4|29684.4|29740.9|29690.9|29742.2|29692.2|29732.6|29682.6|501
1631511600000|2021-09-13 05:40:00|29741.2|29691.2|29738.4|29688.4|29743.2|29693.2|29736.8|29686.8|397
1631511900000|2021-09-13 05:45:00|29738.7|29688.7|29734.8|29684.8|29740|29690|29734.1|29684.1|439
1631512200000|2021-09-13 05:50:00|29734.4|29684.4|29724.2|29674.2|29736.5|29686.5|29722.8|29672.8|420
1631512500000|2021-09-13 05:55:00|29724|29674|29727.1|29677.1|29728.4|29678.4|29721.4|29671.4|425
1631512800000|2021-09-13 06:00:00|29726.7|29676.7|29718.3|29668.3|29731.1|29695.5|29702|29665.3|685
1631513100000|2021-09-13 06:05:00|29718.4|29668.4|29708.1|29688.1|29724.7|29688.6|29699.1|29663.1|616
1631513400000|2021-09-13 06:10:00|29708.2|29688.2|29729.9|29679.9|29733.7|29696.3|29706.4|29672.6|515
1631513700000|2021-09-13 06:15:00|29729.1|29679.1|29747.7|29697.7|29752.3|29702.3|29706.8|29674.2|616
1631514000000|2021-09-13 06:20:00|29747.9|29697.9|29731.6|29711.6|29756.2|29717.5|29726.4|29693|644
1631514300000|2021-09-13 06:25:00|29732.9|29712.9|29706.9|29686.9|29748.1|29712.9|29705.5|29671.7|740
1631514600000|2021-09-13 06:30:00|29707.6|29687.6|29760.3|29710.3|29762.7|29715|29706.8|29679.3|865
1631514900000|2021-09-13 06:35:00|29760|29710|29728.5|29708.5|29764.8|29729.4|29725.9|29691.6|681
1631515200000|2021-09-13 06:40:00|29727.2|29707.2|29722.8|29702.8|29744.5|29708.9|29720.2|29689.2|552
1631515500000|2021-09-13 06:45:00|29722.3|29702.3|29731.7|29711.7|29733.5|29713.5|29721.8|29701.8|523
1631515800000|2021-09-13 06:50:00|29732|29712|29744.9|29724.9|29747.1|29727.1|29728.6|29708.6|586
1631516100000|2021-09-13 06:55:00|29745.1|29725.1|29764|29714|29766.2|29727.1|29736.1|29702|747
1631516400000|2021-09-13 07:00:00|29764.2|29714.2|29733.7|29713.7|29766.6|29735.2|29731.3|29695.8|917
1631516700000|2021-09-13 07:05:00|29733.1|29713.1|29758.3|29738.3|29760.8|29740.8|29731.6|29696.8|792
1631517000000|2021-09-13 07:10:00|29759.4|29739.4|29755.5|29735.5|29763.6|29743.6|29746.9|29726.9|761
1631517300000|2021-09-13 07:15:00|29755.4|29735.4|29754.2|29734.2|29763.6|29743.6|29751.7|29731.7|648
1631517600000|2021-09-13 07:20:00|29754.4|29734.4|29749|29729|29754.4|29734.4|29747.8|29727.8|598
1631517900000|2021-09-13 07:25:00|29748.1|29728.1|29744.4|29724.4|29751|29731|29736.3|29716.3|638
1631518200000|2021-09-13 07:30:00|29744.5|29724.5|29741.6|29721.6|29746.7|29726.7|29739.5|29719.5|564
1631518500000|2021-09-13 07:35:00|29742.1|29722.1|29750|29730|29750|29730|29741.1|29721.1|591
1631518800000|2021-09-13 07:40:00|29750.1|29730.1|29754.8|29734.8|29757.1|29737.1|29744.2|29724.2|611
1631519100000|2021-09-13 07:45:00|29754.2|29734.2|29744.9|29724.9|29755.6|29735.6|29744.4|29724.4|568
1631519400000|2021-09-13 07:50:00|29745.2|29725.2|29743.5|29723.5|29749.6|29729.6|29740|29720|596
1631519700000|2021-09-13 07:55:00|29744.1|29724.1|29745.8|29725.8|29749.8|29729.8|29738.5|29718.5|553
1631520000000|2021-09-13 08:00:00|29745.7|29725.7|29744.6|29724.6|29750.2|29730.2|29741.5|29721.5|653
1631520300000|2021-09-13 08:05:00|29744.8|29724.8|29739.3|29719.3|29747.1|29727.1|29737.9|29717.9|644
1631520600000|2021-09-13 08:10:00|29740|29720|29733.6|29713.6|29746.2|29726.2|29731.4|29711.4|554
1631520900000|2021-09-13 08:15:00|29733.5|29713.5|29737.2|29717.2|29745.3|29725.3|29732.3|29712.3|668
1631521200000|2021-09-13 08:20:00|29736.7|29716.7|29729.8|29709.8|29738.1|29718.1|29722|29702|593
1631521500000|2021-09-13 08:25:00|29731.3|29711.3|29733.2|29713.2|29738|29718|29715|29695|663
1631521800000|2021-09-13 08:30:00|29733.1|29713.1|29725.5|29705.5|29735.9|29715.9|29717.2|29697.2|588
1631522100000|2021-09-13 08:35:00|29725.6|29705.6|29735.3|29715.3|29740.3|29720.3|29724.7|29704.7|599
1631522400000|2021-09-13 08:40:00|29735.8|29715.8|29692.9|29672.9|29735.8|29715.8|29692.9|29672.9|540
1631522700000|2021-09-13 08:45:00|29693.1|29673.1|29667.1|29647.1|29693.1|29673.1|29666.2|29646.2|573
1631523000000|2021-09-13 08:50:00|29667|29647|29675|29655|29685.1|29665.1|29663.4|29643.4|549
1631523300000|2021-09-13 08:55:00|29674.7|29654.7|29678.1|29658.1|29678.5|29658.5|29673.8|29653.8|419
1631523600000|2021-09-13 09:00:00|29678.3|29658.3|29654.2|29634.2|29681.4|29661.4|29650.3|29630.3|551
1631523900000|2021-09-13 09:05:00|29654.1|29634.1|29637.2|29617.2|29656.1|29636.1|29637|29617|495
1631524200000|2021-09-13 09:10:00|29637.1|29617.1|29642.3|29622.3|29647|29627|29636.3|29616.3|497
1631524500000|2021-09-13 09:15:00|29642.7|29622.7|29633.7|29613.7|29647.4|29627.4|29633.6|29613.6|556
1631524800000|2021-09-13 09:20:00|29634.4|29614.4|29626.3|29606.3|29634.4|29614.4|29622.3|29602.3|602
1631525100000|2021-09-13 09:25:00|29626.5|29606.5|29622.2|29602.2|29627.4|29607.4|29621|29601|615
1631525400000|2021-09-13 09:30:00|29622.9|29602.9|29632.1|29612.1|29635.5|29615.5|29620.8|29600.8|611
1631525700000|2021-09-13 09:35:00|29632|29612|29636.3|29616.3|29637|29617|29631.6|29611.6|373
1631526000000|2021-09-13 09:40:00|29635.6|29615.6|29635.7|29615.7|29637.5|29617.5|29631.9|29611.9|352
1631526300000|2021-09-13 09:45:00|29635.8|29615.8|29632.5|29612.5|29636.3|29616.3|29628.9|29608.9|431
1631526600000|2021-09-13 09:50:00|29632.6|29612.6|29636|29616|29636.8|29616.8|29630.1|29610.1|401
1631526900000|2021-09-13 09:55:00|29635.9|29615.9|29625.2|29605.2|29636.9|29616.9|29623.5|29603.5|458
1631527200000|2021-09-13 10:00:00|29625.3|29605.3|29621.3|29601.3|29626.4|29606.4|29616.5|29596.5|442
1631527500000|2021-09-13 10:05:00|29621.8|29601.8|29617.8|29597.8|29621.8|29601.8|29615.8|29595.8|395
1631527800000|2021-09-13 10:10:00|29617.9|29597.9|29618.5|29598.5|29622.7|29602.7|29615|29595|498
1631528100000|2021-09-13 10:15:00|29618.3|29598.3|29623.3|29603.3|29624.4|29604.4|29618.1|29598.1|457
1631528400000|2021-09-13 10:20:00|29623.6|29603.6|29622.1|29602.1|29626.7|29606.7|29619.4|29599.4|501
1631528700000|2021-09-13 10:25:00|29621.9|29601.9|29630.2|29610.2|29630.3|29610.3|29620.5|29600.5|515
1631529000000|2021-09-13 10:30:00|29630|29610|29648.4|29628.4|29651.3|29631.3|29629|29609|565
1631529300000|2021-09-13 10:35:00|29648.6|29628.6|29650.8|29630.8|29651.9|29631.9|29646.1|29626.1|633
1631529600000|2021-09-13 10:40:00|29652.1|29632.1|29654.9|29634.9|29655.7|29635.7|29650.9|29630.9|525
1631529900000|2021-09-13 10:45:00|29655|29635|29666.1|29646.1|29666.4|29646.4|29654|29634|521
1631530200000|2021-09-13 10:50:00|29666.3|29646.3|29670.1|29650.1|29673.4|29653.4|29660.4|29640.4|606
1631530500000|2021-09-13 10:55:00|29669.6|29649.6|29668.8|29648.8|29671|29651|29660.4|29640.4|574
1631530800000|2021-09-13 11:00:00|29668.9|29648.9|29666.2|29646.2|29674.5|29654.5|29664.4|29644.4|587
1631531100000|2021-09-13 11:05:00|29665.7|29645.7|29673.1|29653.1|29676|29656|29661.9|29641.9|567
1631531400000|2021-09-13 11:10:00|29672.8|29652.8|29656.1|29636.1|29675|29655|29653.4|29633.4|525
1631531700000|2021-09-13 11:15:00|29655.2|29635.2|29659.9|29639.9|29663.3|29643.3|29652.2|29632.2|535
1631532000000|2021-09-13 11:20:00|29659.8|29639.8|29676.2|29656.2|29679|29659|29658.5|29638.5|580
1631532300000|2021-09-13 11:25:00|29676.3|29656.3|29670.6|29650.6|29687.2|29667.2|29670.3|29650.3|576
1631532600000|2021-09-13 11:30:00|29670.9|29650.9|29683|29663|29685.8|29665.8|29669.4|29649.4|543
1631532900000|2021-09-13 11:35:00|29683.7|29663.7|29679.7|29659.7|29688.1|29668.1|29679.1|29659.1|468
1631533200000|2021-09-13 11:40:00|29679.4|29659.4|29674.9|29654.9|29696|29663.2|29665|29641.7|577
1631533500000|2021-09-13 11:45:00|29675.2|29655.2|29688.7|29668.7|29700.1|29672|29674.9|29649.9|672
1631533800000|2021-09-13 11:50:00|29688.5|29668.5|29692.8|29672.8|29709.1|29678.9|29687.2|29652.2|514
1631534100000|2021-09-13 11:55:00|29693.7|29673.7|29687.1|29667.1|29694.6|29674.6|29682.3|29662.3|715
1631534400000|2021-09-13 12:00:00|29687.3|29667.3|29683.9|29663.9|29693.4|29673.4|29683.5|29663.5|754
1631534700000|2021-09-13 12:05:00|29683.6|29663.6|29674.5|29654.5|29687.3|29667.3|29669.4|29649.4|789
1631535000000|2021-09-13 12:10:00|29674.6|29654.6|29688.9|29668.9|29695.3|29675.3|29672.2|29652.2|795
1631535300000|2021-09-13 12:15:00|29689.2|29669.2|29689.3|29669.3|29695.3|29675.3|29680.2|29660.2|629
1631535600000|2021-09-13 12:20:00|29686.9|29666.9|29692.4|29672.4|29695.3|29675.3|29684.6|29664.6|678
1631535900000|2021-09-13 12:25:00|29691.9|29671.9|29680.3|29660.3|29696.7|29676.7|29678.9|29658.9|683
1631536200000|2021-09-13 12:30:00|29680|29660|29670.9|29650.9|29681.7|29661.7|29669.8|29649.8|650
1631536500000|2021-09-13 12:35:00|29671.4|29651.4|29680|29660|29684.2|29664.2|29668.5|29648.5|649
1631536800000|2021-09-13 12:40:00|29680.1|29660.1|29676.1|29656.1|29682.8|29662.8|29671.8|29651.8|573
1631537100000|2021-09-13 12:45:00|29676.3|29656.3|29674.9|29654.9|29678.2|29658.2|29670.6|29650.6|720
1631537400000|2021-09-13 12:50:00|29673.9|29653.9|29669.9|29649.9|29675.2|29655.2|29666|29646|596
1631537700000|2021-09-13 12:55:00|29669.6|29649.6|29675.9|29655.9|29676.7|29656.7|29665.9|29645.9|573
1631538000000|2021-09-13 13:00:00|29675.8|29655.8|29670.5|29650.5|29676.2|29656.2|29666.1|29646.1|634
1631538300000|2021-09-13 13:05:00|29669.6|29649.6|29663.1|29643.1|29671.6|29651.6|29662.6|29642.6|500
1631538600000|2021-09-13 13:10:00|29663|29643|29669.5|29649.5|29672|29652|29662.8|29642.8|544
1631538900000|2021-09-13 13:15:00|29669.4|29649.4|29667.6|29647.6|29673.7|29653.7|29665.5|29645.5|583
1631539200000|2021-09-13 13:20:00|29667.8|29647.8|29659.1|29639.1|29668.1|29648.1|29653.9|29633.9|673
1631539500000|2021-09-13 13:25:00|29659.8|29639.8|29649.9|29629.9|29659.8|29639.8|29631.7|29611.7|719
1631539800000|2021-09-13 13:30:00|29649.8|29629.8|29650.9|29630.9|29654.3|29634.3|29647.5|29627.5|731
1631540100000|2021-09-13 13:35:00|29650.4|29630.4|29664.8|29644.8|29665|29645|29639.4|29619.4|743
1631540400000|2021-09-13 13:40:00|29663.8|29643.8|29657.8|29637.8|29668|29648|29656.4|29636.4|761
1631540700000|2021-09-13 13:45:00|29658.2|29638.2|29657.6|29637.6|29659.7|29639.7|29651.9|29631.9|663
1631541000000|2021-09-13 13:50:00|29657.5|29637.5|29643|29623|29657.5|29637.5|29640.7|29620.7|669
1631541300000|2021-09-13 13:55:00|29642.9|29622.9|29627.1|29607.1|29643.2|29623.2|29623.9|29603.9|763
1631541600000|2021-09-13 14:00:00|29626.7|29606.7|29626.5|29606.5|29627.4|29607.4|29618.4|29598.4|725
1631541900000|2021-09-13 14:05:00|29626.9|29606.9|29621.9|29601.9|29627.3|29607.3|29610.6|29590.6|723
1631542200000|2021-09-13 14:10:00|29622.2|29602.2|29630|29610|29630.8|29610.8|29617.3|29597.3|787
1631542500000|2021-09-13 14:15:00|29630.2|29610.2|29627.1|29607.1|29631.3|29611.3|29620.3|29600.3|662
1631542800000|2021-09-13 14:20:00|29627.8|29607.8|29638.7|29618.7|29642.4|29622.4|29627.3|29607.3|696
1631543100000|2021-09-13 14:25:00|29638.9|29618.9|29644.4|29624.4|29651.4|29631.4|29637.4|29617.4|695
1631543400000|2021-09-13 14:30:00|29644.5|29624.5|29631.7|29611.7|29651.8|29631.8|29623.7|29603.7|824
1631543700000|2021-09-13 14:35:00|29632.7|29612.7|29617.3|29597.3|29632.7|29612.7|29613.2|29593.2|847
1631544000000|2021-09-13 14:40:00|29618.7|29598.7|29621.9|29601.9|29627.9|29607.9|29616.8|29596.8|732
1631544300000|2021-09-13 14:45:00|29621.6|29601.6|29619.4|29599.4|29624.1|29604.1|29609|29589|834
1631544600000|2021-09-13 14:50:00|29619|29599|29618.1|29598.1|29622.2|29602.2|29607|29587|774
1631544900000|2021-09-13 14:55:00|29617.9|29597.9|29577|29557|29617.9|29597.9|29570.7|29550.7|793
1631545200000|2021-09-13 15:00:00|29578.5|29558.5|29568.2|29548.2|29579|29559|29560.7|29540.7|670
1631545500000|2021-09-13 15:05:00|29568.3|29548.3|29627.7|29607.7|29630.3|29610.3|29567.5|29547.5|707
1631545800000|2021-09-13 15:10:00|29628.3|29608.3|29649.5|29629.5|29654.2|29634.2|29619.8|29599.8|731
1631546100000|2021-09-13 15:15:00|29649.6|29629.6|29673.6|29653.6|29675|29655|29647.3|29627.3|705
1631546400000|2021-09-13 15:20:00|29673.5|29653.5|29673.6|29653.6|29690.1|29662.6|29658.2|29638.2|729
1631546700000|2021-09-13 15:25:00|29673.7|29653.7|29655.3|29635.3|29674|29654|29653.3|29633.3|842
1631547000000|2021-09-13 15:30:00|29655.5|29635.5|29656.4|29636.4|29676.4|29641.7|29637.8|29616.2|847
1631547300000|2021-09-13 15:35:00|29655.9|29635.9|29669.7|29649.7|29681|29658.1|29654.8|29623.3|615
1631547600000|2021-09-13 15:40:00|29669|29649|29676.2|29656.2|29683.5|29663.5|29668.4|29648.4|626
1631547900000|2021-09-13 15:45:00|29676.4|29656.4|29676.1|29656.1|29683.4|29663.4|29670.2|29650.2|606
1631548200000|2021-09-13 15:50:00|29676.2|29656.2|29671.3|29651.3|29676.3|29656.3|29665.5|29645.5|571
1631548500000|2021-09-13 15:55:00|29671.5|29651.5|29667.9|29647.9|29674.6|29654.6|29664.5|29644.5|567
1631548800000|2021-09-13 16:00:00|29667.4|29647.4|29667.7|29647.7|29672.1|29652.1|29666.3|29646.3|559
1631549100000|2021-09-13 16:05:00|29667.8|29647.8|29667.3|29647.3|29670.3|29650.3|29663.3|29643.3|532
1631549400000|2021-09-13 16:10:00|29667.2|29647.2|29662.3|29642.3|29667.8|29647.8|29659.7|29639.7|600
1631549700000|2021-09-13 16:15:00|29662.6|29642.6|29669.9|29649.9|29671.1|29651.1|29662|29642|452
1631550000000|2021-09-13 16:20:00|29669.4|29649.4|29663.2|29643.2|29669.4|29649.4|29661.7|29641.7|499
1631550300000|2021-09-13 16:25:00|29663.1|29643.1|29665.1|29645.1|29669.2|29649.2|29662.5|29642.5|493
1631550600000|2021-09-13 16:30:00|29665.8|29645.8|29667.2|29647.2|29669.6|29649.6|29660.9|29640.9|508
1631550900000|2021-09-13 16:35:00|29666.7|29646.7|29666.2|29646.2|29669.8|29649.8|29663.6|29643.6|407
1631551200000|2021-09-13 16:40:00|29666.1|29646.1|29667.8|29647.8|29669.3|29649.3|29665|29645|386
1631551500000|2021-09-13 16:45:00|29667.9|29647.9|29668.7|29648.7|29670.6|29650.6|29665.4|29645.4|327
1631551800000|2021-09-13 16:50:00|29668.6|29648.6|29665.2|29645.2|29669.7|29649.7|29664.6|29644.6|286
1631552100000|2021-09-13 16:55:00|29665.3|29645.3|29665.9|29645.9|29669.1|29649.1|29662.8|29642.8|367
1631552400000|2021-09-13 17:00:00|29666.1|29646.1|29672.5|29652.5|29673.6|29653.6|29665.2|29645.2|380
1631552700000|2021-09-13 17:05:00|29672.4|29652.4|29674.4|29654.4|29675.2|29655.2|29667|29647|389
1631553000000|2021-09-13 17:10:00|29674.2|29654.2|29673.5|29653.5|29675.1|29655.1|29669.8|29649.8|390
1631553300000|2021-09-13 17:15:00|29673.2|29653.2|29666.7|29646.7|29673.2|29653.2|29666.1|29646.1|368
1631553600000|2021-09-13 17:20:00|29666.5|29646.5|29669.5|29649.5|29671.3|29651.3|29663.7|29643.7|425
1631553900000|2021-09-13 17:25:00|29669.7|29649.7|29675.2|29655.2|29675.9|29655.9|29667|29647|388
1631554200000|2021-09-13 17:30:00|29675.5|29655.5|29676.8|29656.8|29677.9|29657.9|29672.9|29652.9|382
1631554500000|2021-09-13 17:35:00|29676.5|29656.5|29676.5|29656.5|29679|29659|29673|29653|336
1631554800000|2021-09-13 17:40:00|29677|29657|29681.2|29661.2|29682.2|29662.2|29675.5|29655.5|403
1631555100000|2021-09-13 17:45:00|29680.9|29660.9|29679.8|29659.8|29684|29664|29679.5|29659.5|398
1631555400000|2021-09-13 17:50:00|29679.9|29659.9|29683.3|29663.3|29684.6|29664.6|29676.4|29656.4|405
1631555700000|2021-09-13 17:55:00|29682.7|29662.7|29681|29661|29684.9|29664.9|29678|29658|390
1631556000000|2021-09-13 18:00:00|29680.7|29660.7|29678.3|29658.3|29682|29662|29677|29657|368
1631556300000|2021-09-13 18:05:00|29679|29659|29676.7|29656.7|29680.6|29660.6|29675.1|29655.1|350
1631556600000|2021-09-13 18:10:00|29675.9|29655.9|29678.4|29658.4|29680.6|29660.6|29674.5|29654.5|405
1631556900000|2021-09-13 18:15:00|29678.1|29658.1|29680.5|29660.5|29684|29664|29676.2|29656.2|447
1631557200000|2021-09-13 18:20:00|29680.2|29660.2|29681|29661|29684.4|29664.4|29678.6|29658.6|385
1631557500000|2021-09-13 18:25:00|29681.2|29661.2|29681.2|29661.2|29685.2|29665.2|29679|29659|428
1631557800000|2021-09-13 18:30:00|29680.9|29660.9|29674.4|29654.4|29682.5|29662.5|29672.6|29652.6|468
1631558100000|2021-09-13 18:35:00|29673.8|29653.8|29676.7|29656.7|29679.2|29659.2|29671.8|29651.8|584
1631558400000|2021-09-13 18:40:00|29676.1|29656.1|29672.5|29652.5|29686.7|29658.2|29671|29636.2|640
1631558700000|2021-09-13 18:45:00|29673|29653|29671.9|29651.9|29678|29658|29666.2|29646.2|637
1631559000000|2021-09-13 18:50:00|29673.3|29653.3|29669.5|29649.5|29673.3|29653.3|29665.9|29645.9|553
1631559300000|2021-09-13 18:55:00|29669.4|29649.4|29664.1|29614.1|29672.5|29652.5|29645.4|29609.4|673
1631559600000|2021-09-13 19:00:00|29663.4|29613.4|29658.9|29638.9|29676.7|29643.9|29649.2|29611.5|918
1631559900000|2021-09-13 19:05:00|29659.2|29639.2|29647.9|29627.9|29672.3|29640.6|29646.2|29613.3|835
1631560200000|2021-09-13 19:10:00|29648|29628|29641.4|29621.4|29668.9|29630.7|29639.5|29609.6|735
1631560500000|2021-09-13 19:15:00|29641.7|29621.7|29643.1|29623.1|29661.8|29624|29635.9|29602.5|623
1631560800000|2021-09-13 19:20:00|29642.7|29622.7|29638.3|29618.3|29664.9|29627.1|29637.7|29610.2|537
1631561100000|2021-09-13 19:25:00|29638.6|29618.6|29641.7|29621.7|29656.9|29623.2|29634.8|29606|372
1631561400000|2021-09-13 19:30:00|29642.7|29622.7|29670.6|29620.6|29675.4|29625.4|29642.7|29612.9|524
1631561700000|2021-09-13 19:35:00|29670.9|29620.9|29674.3|29624.3|29680.3|29630.3|29669.9|29619.9|364
1631562000000|2021-09-13 19:40:00|29674.4|29624.4|29671.7|29621.7|29680|29630|29633.8|29597.6|521
1631562300000|2021-09-13 19:45:00|29677.6|29627.6|29680.6|29630.6|29687|29637|29673.3|29623.3|503
1631562600000|2021-09-13 19:50:00|29681.2|29631.2|29678.7|29628.7|29685.8|29635.8|29673.3|29623.3|491
1631562900000|2021-09-13 19:55:00|29680|29630|29668.4|29618.4|29680|29630|29660.5|29610.5|637
1631563200000|2021-09-13 20:00:00|29668.8|29618.8|29669|29619|29669.8|29619.8|29656.6|29606.6|661
1631563500000|2021-09-13 20:05:00|29667.4|29617.4|29669.2|29619.2|29671.6|29621.6|29657.6|29607.6|803
1631563800000|2021-09-13 20:10:00|29667.7|29617.7|29663.9|29613.9|29673.3|29622|29658.5|29608.5|677
1631564100000|2021-09-13 20:15:00|29664.3|29614.3|29661|29611|29669.5|29619.5|29656.2|29606.2|562
1631564400000|2021-09-13 20:20:00|29660.2|29610.2|29655.7|29605.7|29670.6|29620.6|29648.4|29598.4|796
1631564700000|2021-09-13 20:25:00|29657.8|29607.8|29657.9|29607.9|29663.3|29613.3|29646.8|29596.8|570
1631565000000|2021-09-13 20:30:00|29655.9|29605.9|29654.4|29604.4|29661.9|29608.6|29647.2|29597.2|477
1631565300000|2021-09-13 20:35:00|29654.6|29604.6|29651.2|29601.2|29657.1|29607.1|29648.9|29598.9|301
1631565600000|2021-09-13 20:40:00|29650.8|29600.8|29650.8|29600.8|29655.7|29605.7|29649.8|29599.8|361
1631565900000|2021-09-13 20:45:00|29652.4|29602.4|29654.6|29604.6|29664.4|29608.4|29649.4|29599.1|417
1631566200000|2021-09-13 20:50:00|29655.2|29605.2|29655.1|29605.1|29657.6|29607.6|29649.7|29599.7|382
1631566500000|2021-09-13 20:55:00|29654.8|29604.8|29659.8|29584.3|29659.8|29606.4|29644.5|29573|356
1631566800000|2021-09-13 21:00:00|29669.4|29588.8|29681.9|29574.9|29696.8|29589.8|29669.4|29573.3|78
1631567100000|2021-09-13 21:05:00|29675.9|29568.9|29692.1|29585.1|29696.4|29597|29671.1|29564.1|133
1631567400000|2021-09-13 21:10:00|29692|29585|29691.4|29584.4|29695.9|29597|29667.4|29560.4|165
1631567700000|2021-09-13 21:15:00|29685.6|29578.6|29692.8|29585.8|29693.5|29586.5|29662.9|29555.9|133
1631568000000|2021-09-13 21:20:00|29681.9|29574.9|29692|29585|29707.6|29600.6|29674.5|29567.5|143
1631568300000|2021-09-13 21:25:00|29691.8|29584.8|29683|29579.1|29707.5|29600.5|29672.4|29565.4|95
1631568600000|2021-09-13 21:30:00|29684.8|29587.1|29687.1|29583.8|29701.6|29594.6|29673|29566|303
1631568900000|2021-09-13 21:35:00|29682.5|29575.5|29684.6|29582.6|29701.3|29594.3|29679.6|29574|214
1631569200000|2021-09-13 21:40:00|29686|29585.8|29697.8|29590.8|29704.7|29597.7|29678.9|29573.5|261
1631569500000|2021-09-13 21:45:00|29695.1|29588.1|29685.5|29578.5|29699.9|29592.9|29679|29572|217
1631569800000|2021-09-13 21:50:00|29684.6|29577.6|29697.4|29590.4|29697.7|29592.8|29677.3|29570.3|191
1631570100000|2021-09-13 21:55:00|29697.2|29590.2|29680.4|29573.4|29697.2|29592.7|29676.6|29569.6|199
1631570400000|2021-09-13 22:00:00|29680.1|29573.1|29679.8|29581.4|29691.4|29612.4|29668.2|29570.6|452
1631570700000|2021-09-13 22:05:00|29679.9|29578.1|29669.7|29588.4|29679.9|29613.7|29664.2|29567.5|352
1631571000000|2021-09-13 22:10:00|29670.9|29594.6|29669.3|29582.6|29677.3|29614|29662.7|29567.2|198
1631571300000|2021-09-13 22:15:00|29668.6|29577.3|29663.5|29600.7|29678.7|29611.1|29661.7|29566.9|232
1631571600000|2021-09-13 22:20:00|29662.3|29591.6|29674|29593.8|29686.7|29612|29662.1|29564.5|215
1631571900000|2021-09-13 22:25:00|29672.2|29593.7|29668.1|29597.9|29679.6|29612|29660.3|29569.3|219
1631572200000|2021-09-13 22:30:00|29667.4|29597.1|29665.8|29585.9|29682.6|29611.7|29660.5|29573.4|273
1631572500000|2021-09-13 22:35:00|29665.7|29587.8|29668.4|29598.1|29674|29612.3|29660|29573.1|381
1631572800000|2021-09-13 22:40:00|29670.5|29596.8|29669.2|29596.6|29674|29611.8|29660|29589.6|320
1631573100000|2021-09-13 22:45:00|29669.6|29595.3|29670.2|29597.7|29681.4|29611.7|29658.2|29586.8|174
1631573400000|2021-09-13 22:50:00|29665|29596.9|29669.3|29602.8|29675.7|29611.8|29655.9|29590.4|211
1631573700000|2021-09-13 22:55:00|29669.9|29603.6|29667.1|29598.3|29677.4|29612.4|29660.1|29591.5|173
1631574000000|2021-09-13 23:00:00|29671.2|29595.7|29664.4|29602.7|29674.7|29602.7|29648|29585.8|317
1631574300000|2021-09-13 23:05:00|29671.6|29600.9|29668.6|29598.1|29672.9|29606.5|29662.8|29585.6|215
1631574600000|2021-09-13 23:10:00|29669|29599.4|29666.4|29597.4|29673.2|29605.8|29662|29589.3|214
1631574900000|2021-09-13 23:15:00|29667.4|29595.6|29670.1|29592.2|29672.9|29605.3|29657.5|29587.8|243
1631575200000|2021-09-13 23:20:00|29669.3|29592.8|29669.6|29595.5|29671.9|29606.7|29662.1|29585.5|240
1631575500000|2021-09-13 23:25:00|29669.8|29596.5|29666.9|29592|29672.9|29604.5|29663.3|29584.9|203
1631575800000|2021-09-13 23:30:00|29669.8|29589.1|29668.2|29598.4|29671.6|29604.9|29662.7|29587.5|253
1631576100000|2021-09-13 23:35:00|29669.3|29592.8|29667.5|29589.7|29675.6|29605.5|29663|29584.3|257
1631576400000|2021-09-13 23:40:00|29668.9|29593|29668.1|29604.6|29671.8|29605|29661.7|29586.2|198
1631576700000|2021-09-13 23:45:00|29665.2|29604.7|29669|29599.8|29672.9|29605.1|29663.6|29582.6|208
1631577000000|2021-09-13 23:50:00|29668.1|29599.6|29671.7|29596.3|29675.2|29609|29665.6|29587.2|227
1631577300000|2021-09-13 23:55:00|29670.7|29598.8|29672.3|29597.1|29677|29609|29663.7|29588.9|290
1631577600000|2021-09-14 00:00:00|29672.6|29598.6|29666.3|29613.7|29672.7|29615.8|29656.6|29591.6|372
1631577900000|2021-09-14 00:05:00|29666.4|29607.9|29662.1|29612.1|29672|29618.8|29658.2|29605.3|387
1631578200000|2021-09-14 00:10:00|29663.1|29613.1|29664.5|29614.5|29668.3|29618.3|29659.7|29609.7|363
1631578500000|2021-09-14 00:15:00|29664.6|29614.6|29662.6|29612.6|29669.4|29619.4|29654.7|29602.5|400
1631578800000|2021-09-14 00:20:00|29662.9|29612.9|29661.7|29611.7|29666.9|29616.9|29655.7|29602.4|391
1631579100000|2021-09-14 00:25:00|29665.3|29615.3|29659.1|29607.2|29668|29618|29653.1|29602|439
1631579400000|2021-09-14 00:30:00|29652.3|29602.3|29654.2|29601.8|29660.7|29610.7|29647.3|29597|525
1631579700000|2021-09-14 00:35:00|29654.6|29600|29653.2|29603.2|29657.5|29607.5|29646.4|29595.2|486
1631580000000|2021-09-14 00:40:00|29652.7|29602.7|29649.8|29599.8|29657.2|29607.2|29645.3|29593.2|539
1631580300000|2021-09-14 00:45:00|29649.3|29599.3|29661.6|29611.6|29663.2|29613.2|29648.9|29598.8|498
1631580600000|2021-09-14 00:50:00|29660.1|29610.1|29661.1|29606.5|29666.7|29616.7|29654|29599.3|620
1631580900000|2021-09-14 00:55:00|29663.2|29606.4|29663.3|29613.3|29664.9|29614.9|29657.5|29601.2|343
1631581200000|2021-09-14 01:00:00|29663.2|29613.2|29662.3|29612.3|29666.8|29616.8|29654.7|29601.7|448
1631581500000|2021-09-14 01:05:00|29662.2|29612.2|29660.6|29610.6|29664|29614|29656.6|29606.6|334
1631581800000|2021-09-14 01:10:00|29660.9|29610.9|29658.8|29608.8|29661.2|29610.9|29654.4|29602.3|347
1631582100000|2021-09-14 01:15:00|29657|29607|29652.9|29602.9|29660|29609.3|29649.8|29599.8|329
1631582400000|2021-09-14 01:20:00|29649.4|29599.4|29650.9|29600.9|29653.2|29603.2|29645.3|29595.3|334
1631582700000|2021-09-14 01:25:00|29650.7|29600.7|29652.3|29602.3|29656.7|29604.1|29644.4|29594.4|295
1631583000000|2021-09-14 01:30:00|29652.6|29602.6|29653.9|29603.9|29658.8|29606.8|29645.7|29594.5|375
1631583300000|2021-09-14 01:35:00|29655.9|29603.3|29656.3|29606.3|29658.3|29606.5|29645.6|29595.6|279
1631583600000|2021-09-14 01:40:00|29656.6|29606.6|29657.2|29607.2|29661.3|29609|29652.4|29602.4|297
1631583900000|2021-09-14 01:45:00|29657.4|29607.4|29660.7|29610.7|29664|29612.7|29655.1|29605.1|284
1631584200000|2021-09-14 01:50:00|29660.4|29610.4|29656.3|29606.3|29663.8|29613.8|29654|29603.7|315
1631584500000|2021-09-14 01:55:00|29656.1|29606.1|29658.4|29608.4|29661.5|29609.6|29648.4|29597.8|337
1631584800000|2021-09-14 02:00:00|29659|29609|29653|29602.4|29662.2|29610.3|29650.7|29600.5|314
1631585100000|2021-09-14 02:05:00|29652.8|29602.8|29648.8|29596|29654.7|29604.2|29644.7|29593.4|290
1631585400000|2021-09-14 02:10:00|29649.1|29596.6|29649.1|29599.1|29656.3|29604.1|29647.9|29595.8|321
1631585700000|2021-09-14 02:15:00|29646.9|29596.9|29646|29596|29652.6|29600.5|29644.9|29593.3|329
1631586000000|2021-09-14 02:20:00|29641.8|29591.8|29638.9|29588.9|29649.3|29596.8|29634.7|29584.7|330
1631586300000|2021-09-14 02:25:00|29639.3|29589.3|29639.8|29587.7|29644.3|29592.2|29635.5|29585.5|305
1631586600000|2021-09-14 02:30:00|29639.5|29587.8|29637.6|29585|29643|29592.8|29634.2|29583|275
1631586900000|2021-09-14 02:35:00|29636.5|29586.5|29642|29588.4|29643.4|29592.7|29632.1|29582.1|332
1631587200000|2021-09-14 02:40:00|29641.8|29587|29637.7|29585|29642.6|29591.4|29632.5|29581.7|272
1631587500000|2021-09-14 02:45:00|29637.5|29585.5|29635.3|29583.1|29640.8|29590.8|29629.8|29579.2|290
1631587800000|2021-09-14 02:50:00|29634.7|29584.2|29637.2|29584.9|29639.4|29588.3|29632|29580.1|313
1631588100000|2021-09-14 02:55:00|29637.5|29583.9|29637.8|29587.8|29642.7|29591.9|29632.5|29581.4|388
1631588400000|2021-09-14 03:00:00|29637.9|29587.9|29642|29590.9|29648|29596|29635.3|29584|474
1631588700000|2021-09-14 03:05:00|29643|29590.4|29644.4|29591.6|29647.3|29594.8|29636.8|29585.7|299
1631589000000|2021-09-14 03:10:00|29645|29590.9|29644.1|29594.1|29648|29595.7|29640.9|29588|324
1631589300000|2021-09-14 03:15:00|29644|29594|29641|29587.2|29646.1|29594.1|29635.7|29584.5|256
1631589600000|2021-09-14 03:20:00|29640.2|29588|29641.7|29586.9|29645|29591.4|29635.8|29585|258
1631589900000|2021-09-14 03:25:00|29640.8|29587|29643.7|29593.7|29646|29593.7|29633.8|29579.9|283
1631590200000|2021-09-14 03:30:00|29639.1|29589.1|29643.7|29586.6|29648.3|29596|29634.7|29581.9|263
1631590500000|2021-09-14 03:35:00|29644.4|29587.5|29643.8|29593.8|29649.4|29597.5|29641.2|29582|277
1631590800000|2021-09-14 03:40:00|29644.1|29594.1|29646.2|29589.2|29650|29598|29640.2|29583.4|311
1631591100000|2021-09-14 03:45:00|29647.3|29590.7|29643.2|29593.2|29648.2|29596.8|29638.4|29578.6|250
1631591400000|2021-09-14 03:50:00|29643.4|29593.4|29640.2|29586.5|29644.4|29594.4|29638.5|29582.5|201
1631591700000|2021-09-14 03:55:00|29640.7|29586.1|29643.5|29590|29645|29592.8|29637|29577.5|215
1631592000000|2021-09-14 04:00:00|29642.3|29591.7|29641.1|29591.1|29645.7|29593.5|29639|29583.1|254
1631592300000|2021-09-14 04:05:00|29641.8|29591.8|29638.2|29588.2|29646.1|29592.8|29633.2|29574.3|277
1631592600000|2021-09-14 04:10:00|29638.3|29588.3|29639.9|29587.2|29642.2|29590.6|29634.2|29578.4|209
1631592900000|2021-09-14 04:15:00|29637.3|29587.3|29643.6|29591.5|29644.4|29593.1|29635.3|29585|242
1631593200000|2021-09-14 04:20:00|29643.1|29591.7|29639.2|29589.2|29646|29595.4|29636.8|29586.8|228
1631593500000|2021-09-14 04:25:00|29638.7|29588.7|29639.7|29589.7|29643.5|29591.3|29637|29585.3|197
1631593800000|2021-09-14 04:30:00|29639.9|29589.9|29634.8|29584.8|29640.2|29589.9|29631.5|29575.7|270
1631594100000|2021-09-14 04:35:00|29634.6|29584.6|29630.5|29580.5|29638.4|29587.3|29628.9|29578.9|345
1631594400000|2021-09-14 04:40:00|29630.4|29580.4|29633.4|29583.4|29635.7|29585.7|29628|29578|268
1631594700000|2021-09-14 04:45:00|29633.8|29583.8|29632.8|29582.8|29635.6|29585.6|29630.1|29580.1|237
1631595000000|2021-09-14 04:50:00|29632.4|29582.4|29636.6|29586.6|29638.5|29588.5|29632.4|29582.4|215
1631595300000|2021-09-14 04:55:00|29637|29587|29636.9|29586.9|29640|29590|29634.7|29584.7|255
1631595600000|2021-09-14 05:00:00|29637.2|29587.2|29637|29587|29639.4|29589.4|29634.3|29584.3|322
1631595900000|2021-09-14 05:05:00|29637.4|29587.4|29639.5|29589.5|29642.5|29592.5|29636.5|29586.5|322
1631596200000|2021-09-14 05:10:00|29638.9|29588.9|29636.8|29586.8|29658.2|29608.2|29634.1|29584.1|473
1631596500000|2021-09-14 05:15:00|29636.2|29586.2|29637.9|29587.9|29639.9|29589.9|29633|29583|319
1631596800000|2021-09-14 05:20:00|29638.1|29588.1|29630.4|29580.4|29640.8|29590.8|29628.9|29578.9|687
1631597100000|2021-09-14 05:25:00|29630|29580|29633.3|29583.3|29633.6|29583.6|29627.3|29577.3|347
1631597400000|2021-09-14 05:30:00|29633.2|29583.2|29636.8|29586.8|29642|29592|29632|29582|822
1631597700000|2021-09-14 05:35:00|29637.2|29587.2|29634.9|29584.9|29640.1|29590.1|29633.1|29583.1|804
1631598000000|2021-09-14 05:40:00|29634.2|29584.2|29630.9|29580.9|29635.8|29585.8|29628|29578|924
1631598300000|2021-09-14 05:45:00|29630.4|29580.4|29634.3|29584.3|29637.9|29587.9|29627|29577|888
1631598600000|2021-09-14 05:50:00|29633.8|29583.8|29641.7|29591.7|29644.4|29594.4|29632.9|29582.9|729
1631598900000|2021-09-14 05:55:00|29642.6|29592.6|29635.5|29585.5|29650.5|29600.5|29632.7|29582.7|572
1631599200000|2021-09-14 06:00:00|29636.2|29586.2|29639.3|29619.3|29653.9|29620.2|29625|29586.2|612
1631599500000|2021-09-14 06:05:00|29639.8|29619.8|29634.2|29614.2|29655.8|29620.8|29633|29597.8|596
1631599800000|2021-09-14 06:10:00|29634.7|29614.7|29641.5|29621.5|29659.4|29625.7|29634.7|29598.4|566
1631600100000|2021-09-14 06:15:00|29641|29621|29654.9|29604.9|29661.1|29633.7|29638|29602.1|523
1631600400000|2021-09-14 06:20:00|29655.6|29605.6|29647.5|29627.5|29658.8|29628.6|29637.7|29601.7|464
1631600700000|2021-09-14 06:25:00|29646.9|29626.9|29658.9|29608.9|29665.7|29632|29630.2|29598.6|641
1631601000000|2021-09-14 06:30:00|29659.4|29609.4|29635|29615|29659.4|29623.4|29633.3|29601.1|549
1631601300000|2021-09-14 06:35:00|29634.9|29614.9|29631.5|29611.5|29641.3|29621.3|29626.4|29606.4|573
1631601600000|2021-09-14 06:40:00|29631.9|29611.9|29627.6|29607.6|29632|29612|29618.5|29598.5|554
1631601900000|2021-09-14 06:45:00|29627.5|29607.5|29619.9|29599.9|29629.1|29609.1|29617.6|29597.6|524
1631602200000|2021-09-14 06:50:00|29620.1|29600.1|29618.1|29598.1|29624.6|29604.6|29614.5|29594.5|470
1631602500000|2021-09-14 06:55:00|29617.8|29597.8|29622.8|29602.8|29623.7|29603.7|29616.4|29596.4|513
1631602800000|2021-09-14 07:00:00|29621|29601|29625.2|29605.2|29642.1|29610.8|29614.6|29590|785
1631603100000|2021-09-14 07:05:00|29625.8|29605.8|29629.9|29609.9|29650|29616.4|29615.5|29588|829
1631603400000|2021-09-14 07:10:00|29629.1|29609.1|29616.9|29596.9|29631.9|29611.9|29613.1|29593.1|687
1631603700000|2021-09-14 07:15:00|29616.3|29596.3|29608.8|29588.8|29624|29604|29604.7|29584.7|701
1631604000000|2021-09-14 07:20:00|29608.7|29588.7|29613|29593|29616.8|29596.8|29601.2|29581.2|689
1631604300000|2021-09-14 07:25:00|29612.8|29592.8|29609|29589|29617.3|29597.3|29607|29587|611
1631604600000|2021-09-14 07:30:00|29608.8|29588.8|29613.4|29593.4|29615.6|29595.6|29599.1|29579.1|685
1631604900000|2021-09-14 07:35:00|29613.5|29593.5|29613.4|29593.4|29613.8|29593.8|29606.6|29586.6|546
1631605200000|2021-09-14 07:40:00|29613.6|29593.6|29606.7|29586.7|29614.6|29594.6|29605.4|29585.4|596
1631605500000|2021-09-14 07:45:00|29607.2|29587.2|29600.5|29580.5|29609.8|29589.8|29600.5|29580.5|630
1631605800000|2021-09-14 07:50:00|29601|29581|29604.7|29584.7|29606|29586|29599.6|29579.6|583
1631606100000|2021-09-14 07:55:00|29604.8|29584.8|29603.1|29583.1|29612.2|29592.2|29602.9|29582.9|607
1631606400000|2021-09-14 08:00:00|29602.9|29582.9|29610.8|29590.8|29612.7|29592.7|29601.6|29581.6|646
1631606700000|2021-09-14 08:05:00|29610.7|29590.7|29615.3|29595.3|29617.4|29597.4|29605.7|29585.7|496
1631607000000|2021-09-14 08:10:00|29615.4|29595.4|29604.4|29584.4|29617.5|29597.5|29603.6|29583.6|556
1631607300000|2021-09-14 08:15:00|29603.4|29583.4|29602.9|29582.9|29604.7|29584.7|29590.2|29570.2|569
1631607600000|2021-09-14 08:20:00|29603.5|29583.5|29595.4|29575.4|29607.4|29587.4|29591.7|29571.7|584
1631607900000|2021-09-14 08:25:00|29595.7|29575.7|29589.7|29569.7|29604.7|29584.7|29583.9|29563.9|617
1631608200000|2021-09-14 08:30:00|29589.9|29569.9|29592.3|29572.3|29596.7|29576.7|29587.9|29567.9|519
1631608500000|2021-09-14 08:35:00|29591.9|29571.9|29575.9|29555.9|29591.9|29571.9|29575.3|29555.3|508
1631608800000|2021-09-14 08:40:00|29576.5|29556.5|29578.2|29558.2|29580.6|29560.6|29573.5|29553.5|462
1631609100000|2021-09-14 08:45:00|29578.1|29558.1|29566.5|29546.5|29579.1|29559.1|29556.3|29536.3|463
1631609400000|2021-09-14 08:50:00|29566.8|29546.8|29561.1|29541.1|29570|29550|29560.6|29540.6|483
1631609700000|2021-09-14 08:55:00|29565.2|29545.2|29592.7|29572.7|29594.7|29574.7|29564.2|29544.2|714
1631610000000|2021-09-14 09:00:00|29592.5|29572.5|29598.3|29578.3|29601.4|29581.4|29592.5|29572.5|547
1631610300000|2021-09-14 09:05:00|29598.5|29578.5|29598.2|29578.2|29614.4|29593.7|29585.3|29555.8|658
1631610600000|2021-09-14 09:10:00|29598|29578|29583.3|29563.3|29601.1|29581.1|29579.5|29548.3|796
1631610900000|2021-09-14 09:15:00|29582|29562|29579.2|29559.2|29585|29565|29574|29554|655
1631611200000|2021-09-14 09:20:00|29579.6|29559.6|29577.4|29557.4|29581.1|29561.1|29575|29555|501
1631611500000|2021-09-14 09:25:00|29577.7|29557.7|29588.5|29568.5|29588.5|29568.5|29575.2|29555.2|563
1631611800000|2021-09-14 09:30:00|29588.3|29568.3|29591.2|29571.2|29591.4|29571.4|29580.2|29560.2|590
1631612100000|2021-09-14 09:35:00|29591.5|29571.5|29600.8|29580.8|29601.7|29581.7|29591.2|29571.2|619
1631612400000|2021-09-14 09:40:00|29600.6|29580.6|29620.8|29600.8|29620.8|29600.8|29599.6|29579.6|554
1631612700000|2021-09-14 09:45:00|29620.5|29600.5|29638.6|29618.6|29643.4|29623.4|29619.7|29599.7|549
1631613000000|2021-09-14 09:50:00|29638.4|29618.4|29633.7|29613.7|29641.7|29621.7|29631.4|29611.4|507
1631613300000|2021-09-14 09:55:00|29633|29613|29605.4|29585.4|29635.2|29615.2|29605.4|29585.4|427
1631613600000|2021-09-14 10:00:00|29606.2|29586.2|29620.9|29600.9|29625.2|29605.2|29602|29582|565
1631613900000|2021-09-14 10:05:00|29621|29601|29634.7|29614.7|29637.1|29617.1|29619.2|29599.2|464
1631614200000|2021-09-14 10:10:00|29634.5|29614.5|29649.6|29629.6|29650.3|29630.3|29633.4|29613.4|561
1631614500000|2021-09-14 10:15:00|29649.7|29629.7|29652.5|29632.5|29655.1|29635.1|29648.4|29628.4|516
1631614800000|2021-09-14 10:20:00|29651.9|29631.9|29651.4|29631.4|29656.8|29636.8|29647.4|29627.4|483
1631615100000|2021-09-14 10:25:00|29651.5|29631.5|29656|29636|29657.5|29637.5|29648.2|29628.2|482
1631615400000|2021-09-14 10:30:00|29655.5|29635.5|29656.9|29636.9|29659.3|29639.3|29654.2|29634.2|409
1631615700000|2021-09-14 10:35:00|29657.8|29637.8|29652.7|29632.7|29660.1|29640.1|29650.2|29630.2|449
1631616000000|2021-09-14 10:40:00|29652.8|29632.8|29648.4|29628.4|29655.7|29635.7|29642.8|29622.8|512
1631616300000|2021-09-14 10:45:00|29648.2|29628.2|29649.4|29629.4|29654.1|29634.1|29647.5|29627.5|488
1631616600000|2021-09-14 10:50:00|29649.6|29629.6|29651.6|29631.6|29653.1|29633.1|29648.8|29628.8|442
1631616900000|2021-09-14 10:55:00|29651.7|29631.7|29646.8|29626.8|29652.7|29632.7|29644.2|29624.2|404
1631617200000|2021-09-14 11:00:00|29646.5|29626.5|29648.1|29628.1|29657.7|29637.7|29646.5|29626.5|587
1631617500000|2021-09-14 11:05:00|29648.2|29628.2|29643|29623|29650.2|29630.2|29640.3|29620.3|488
1631617800000|2021-09-14 11:10:00|29643.1|29623.1|29639.9|29619.9|29644.9|29624.9|29639.6|29619.6|441
1631618100000|2021-09-14 11:15:00|29640|29620|29656|29636|29657.2|29637.2|29640|29620|506
1631618400000|2021-09-14 11:20:00|29656.3|29636.3|29652.7|29632.7|29662.5|29642.5|29650|29630|559
1631618700000|2021-09-14 11:25:00|29652.2|29632.2|29662.9|29642.9|29665|29645|29650.8|29630.8|537
1631619000000|2021-09-14 11:30:00|29662.5|29642.5|29651.6|29631.6|29663|29643|29642.9|29622.9|577
1631619300000|2021-09-14 11:35:00|29652.3|29632.3|29655|29635|29660.1|29640.1|29649.3|29629.3|495
1631619600000|2021-09-14 11:40:00|29655.1|29635.1|29632.6|29612.6|29660.2|29640.2|29629.7|29609.7|601
1631619900000|2021-09-14 11:45:00|29632.7|29612.7|29654.8|29634.8|29659.5|29639.5|29629.9|29609.9|637
1631620200000|2021-09-14 11:50:00|29654.1|29634.1|29674.9|29654.9|29676.9|29656.9|29653.5|29633.5|699
1631620500000|2021-09-14 11:55:00|29674.6|29654.6|29663.2|29643.2|29674.6|29654.6|29655.7|29635.7|814
1631620800000|2021-09-14 12:00:00|29663.7|29643.7|29655.5|29635.5|29667.7|29647.7|29651|29631|706
1631621100000|2021-09-14 12:05:00|29655.3|29635.3|29647.7|29627.7|29665.4|29645.4|29646.9|29626.9|721
1631621400000|2021-09-14 12:10:00|29647.1|29627.1|29638.1|29618.1|29661.4|29641.4|29636.1|29616.1|660
1631621700000|2021-09-14 12:15:00|29637.9|29617.9|29633|29613|29638.6|29618.6|29616.7|29596.7|650
1631622000000|2021-09-14 12:20:00|29632.8|29612.8|29643.4|29623.4|29648.8|29628.8|29628.3|29608.3|711
1631622300000|2021-09-14 12:25:00|29642.6|29622.6|29652.7|29602.7|29662.2|29626.1|29634.1|29597.8|765
1631622600000|2021-09-14 12:30:00|29656.1|29606.1|29580.6|29530.6|29656.1|29606.1|29568.3|29518.3|1122
1631622900000|2021-09-14 12:35:00|29576.3|29526.3|29578|29528|29607.8|29557.8|29563.8|29513.8|1058
1631623200000|2021-09-14 12:40:00|29580.5|29530.5|29559.8|29539.8|29581.3|29552.6|29552.3|29517|979
1631623500000|2021-09-14 12:45:00|29561.5|29541.5|29570|29550|29571.7|29551.7|29547.9|29527.9|861
1631623800000|2021-09-14 12:50:00|29570.1|29550.1|29562|29512|29574.2|29553.4|29547.4|29511.6|858
1631624100000|2021-09-14 12:55:00|29561.9|29511.9|29516.1|29496.1|29565.9|29534|29504.5|29472.3|977
1631624400000|2021-09-14 13:00:00|29515.5|29495.5|29529.5|29509.5|29545.7|29511.5|29508.3|29473.3|977
1631624700000|2021-09-14 13:05:00|29529.9|29509.9|29520.4|29500.4|29545.2|29512.7|29512|29483.7|848
1631625000000|2021-09-14 13:10:00|29520.2|29500.2|29529.2|29509.2|29535.6|29515.6|29517.7|29497.7|743
1631625300000|2021-09-14 13:15:00|29529.1|29509.1|29533.5|29513.5|29538.9|29518.9|29521.1|29501.1|684
1631625600000|2021-09-14 13:20:00|29534.2|29514.2|29538.3|29518.3|29542|29522|29530.1|29510.1|651
1631625900000|2021-09-14 13:25:00|29538.4|29518.4|29545.1|29525.1|29547.7|29527.7|29534.7|29514.7|708
1631626200000|2021-09-14 13:30:00|29545.3|29525.3|29598.2|29548.2|29600.5|29569.9|29537.9|29517.9|909
1631626500000|2021-09-14 13:35:00|29598.7|29548.7|29592.5|29572.5|29599.6|29572.7|29574.3|29546.3|866
1631626800000|2021-09-14 13:40:00|29592.4|29572.4|29594.5|29574.5|29598.8|29578.8|29582.8|29562.8|892
1631627100000|2021-09-14 13:45:00|29594.8|29574.8|29581.2|29561.2|29599.3|29579.3|29567.3|29547.3|830
1631627400000|2021-09-14 13:50:00|29580.4|29560.4|29582.1|29562.1|29593.9|29573.9|29572.9|29552.9|816
1631627700000|2021-09-14 13:55:00|29582.3|29562.3|29587|29567|29592.7|29572.7|29580.5|29560.5|780
1631628000000|2021-09-14 14:00:00|29586.9|29566.9|29603.6|29583.6|29609.7|29589.7|29586.9|29566.9|776
1631628300000|2021-09-14 14:05:00|29604|29584|29598.7|29578.7|29606.1|29586.1|29593.2|29573.2|665
1631628600000|2021-09-14 14:10:00|29598.9|29578.9|29588.3|29568.3|29606.1|29586.1|29577.3|29557.3|787
1631628900000|2021-09-14 14:15:00|29588.6|29568.6|29594|29574|29594.7|29574.7|29582.8|29562.8|756
1631629200000|2021-09-14 14:20:00|29593.8|29573.8|29598.3|29578.3|29599.5|29579.5|29590.7|29570.7|691
1631629500000|2021-09-14 14:25:00|29598.5|29578.5|29604.7|29584.7|29614.5|29594.5|29596.1|29576.1|785
1631629800000|2021-09-14 14:30:00|29604.2|29584.2|29614.1|29594.1|29615.7|29595.7|29602.6|29582.6|676
1631630100000|2021-09-14 14:35:00|29613|29593|29607.7|29587.7|29614.9|29594.9|29599.6|29579.6|831
1631630400000|2021-09-14 14:40:00|29607.5|29587.5|29605.3|29585.3|29612.2|29592.2|29598.4|29578.4|864
1631630700000|2021-09-14 14:45:00|29605.2|29585.2|29608.3|29588.3|29613.1|29593.1|29600.9|29580.9|757
1631631000000|2021-09-14 14:50:00|29607.4|29587.4|29587.4|29567.4|29608.4|29588.4|29575.5|29555.5|790
1631631300000|2021-09-14 14:55:00|29587.3|29567.3|29585.7|29565.7|29590.6|29570.6|29579.5|29559.5|799
1631631600000|2021-09-14 15:00:00|29585.5|29565.5|29596.2|29576.2|29597.9|29577.9|29579|29559|741
1631631900000|2021-09-14 15:05:00|29595.7|29575.7|29597.4|29577.4|29602|29582|29595.4|29575.4|561
1631632200000|2021-09-14 15:10:00|29597.5|29577.5|29589.2|29569.2|29601.4|29581.4|29587|29567|548
1631632500000|2021-09-14 15:15:00|29589.5|29569.5|29593.6|29573.6|29596|29576|29586.6|29566.6|606
1631632800000|2021-09-14 15:20:00|29593.5|29573.5|29587.4|29567.4|29595.8|29575.8|29583.5|29563.5|610
1631633100000|2021-09-14 15:25:00|29585.8|29565.8|29591.7|29571.7|29593.5|29573.5|29584.8|29564.8|607
1631633400000|2021-09-14 15:30:00|29591.8|29571.8|29623.3|29573.3|29626|29581.8|29589.1|29566.2|616
1631633700000|2021-09-14 15:35:00|29622|29572|29614.5|29564.5|29627.4|29592|29584.5|29549.7|677
1631634000000|2021-09-14 15:40:00|29614.6|29564.6|29622.2|29572.2|29629.1|29595.3|29594.9|29555.4|763
1631634300000|2021-09-14 15:45:00|29622.6|29572.6|29599|29579|29625.6|29588.3|29598.3|29554.7|696
1631634600000|2021-09-14 15:50:00|29597.9|29577.9|29603.2|29583.2|29606.3|29586.3|29596.8|29576.8|615
1631634900000|2021-09-14 15:55:00|29602.9|29582.9|29591.2|29571.2|29603.1|29583.1|29588.5|29568.5|642
1631635200000|2021-09-14 16:00:00|29590.9|29570.9|29575.2|29555.2|29591|29571|29573|29553|511
1631635500000|2021-09-14 16:05:00|29575.3|29555.3|29575.8|29555.8|29578.5|29558.5|29574.9|29554.9|344
1631635800000|2021-09-14 16:10:00|29575.9|29555.9|29577.1|29557.1|29578.8|29558.8|29573.9|29553.9|343
1631636100000|2021-09-14 16:15:00|29577|29557|29577.8|29557.8|29581.3|29561.3|29575.6|29555.6|361
1631636400000|2021-09-14 16:20:00|29577.9|29557.9|29577.1|29557.1|29578.7|29558.7|29575|29555|299
1631636700000|2021-09-14 16:25:00|29577|29557|29575|29555|29577.5|29557.5|29572.1|29552.1|371
1631637000000|2021-09-14 16:30:00|29574.9|29554.9|29576.7|29556.7|29577.4|29557.4|29571|29551|339
1631637300000|2021-09-14 16:35:00|29576.6|29556.6|29587.4|29567.4|29601.7|29569.5|29576.6|29549.1|498
1631637600000|2021-09-14 16:40:00|29587.3|29567.3|29594.9|29574.9|29605.7|29575.4|29585.9|29554.8|411
1631637900000|2021-09-14 16:45:00|29595|29575|29602.5|29582.5|29603.4|29583.4|29592.9|29572.9|370
1631638200000|2021-09-14 16:50:00|29602.2|29582.2|29605.9|29585.9|29607.2|29587.2|29600.3|29580.3|446
1631638500000|2021-09-14 16:55:00|29606.2|29586.2|29603.8|29583.8|29609|29589|29603.1|29583.1|381
1631638800000|2021-09-14 17:00:00|29604.7|29584.7|29607.8|29587.8|29608.4|29588.4|29600.7|29580.7|433
1631639100000|2021-09-14 17:05:00|29608.5|29588.5|29613|29593|29624.6|29593.8|29603.5|29574.6|476
1631639400000|2021-09-14 17:10:00|29612.9|29592.9|29611.8|29591.8|29613.2|29593.2|29608.3|29588.3|454
1631639700000|2021-09-14 17:15:00|29611.6|29591.6|29606|29586|29622.9|29592.1|29605.2|29571.5|379
1631640000000|2021-09-14 17:20:00|29605.9|29585.9|29596.7|29576.7|29607.3|29587.3|29593|29573|364
1631640300000|2021-09-14 17:25:00|29596.8|29576.8|29594.9|29574.9|29608.3|29577|29591.6|29558.3|421
1631640600000|2021-09-14 17:30:00|29597.7|29577.7|29604.6|29584.6|29607.1|29587.1|29596|29576|483
1631640900000|2021-09-14 17:35:00|29604.7|29584.7|29604.9|29584.9|29608|29588|29601.5|29581.5|423
1631641200000|2021-09-14 17:40:00|29605.1|29585.1|29601.4|29581.4|29606.8|29586.8|29600.4|29580.4|395
1631641500000|2021-09-14 17:45:00|29601.1|29581.1|29595.3|29575.3|29604.6|29584.6|29595.3|29575.3|351
1631641800000|2021-09-14 17:50:00|29595.1|29575.1|29597.6|29577.6|29600.9|29580.9|29595.1|29575.1|331
1631642100000|2021-09-14 17:55:00|29598.1|29578.1|29598.3|29578.3|29600.8|29580.8|29596.2|29576.2|361
1631642400000|2021-09-14 18:00:00|29598.5|29578.5|29600.6|29580.6|29601.6|29581.6|29596.2|29576.2|413
1631642700000|2021-09-14 18:05:00|29600.5|29580.5|29600.5|29580.5|29601.4|29581.4|29595.9|29575.9|400
1631643000000|2021-09-14 18:10:00|29600.7|29580.7|29601.7|29581.7|29604.6|29584.6|29598.6|29578.6|441
1631643300000|2021-09-14 18:15:00|29602.7|29582.7|29607.2|29587.2|29608.5|29588.5|29601.8|29581.8|426
1631643600000|2021-09-14 18:20:00|29606.9|29586.9|29612.5|29592.5|29615.9|29595.9|29606.6|29586.6|546
1631643900000|2021-09-14 18:25:00|29613.8|29593.8|29650.1|29600.1|29656.8|29606.8|29613.4|29586.1|705
1631644200000|2021-09-14 18:30:00|29650.9|29600.9|29650.6|29630.6|29668.1|29633|29646.5|29600.9|714
1631644500000|2021-09-14 18:35:00|29650.5|29630.5|29656.7|29636.7|29671.3|29636.7|29648.6|29609.5|696
1631644800000|2021-09-14 18:40:00|29656.8|29636.8|29665.9|29615.9|29667.9|29636.8|29646.8|29607.7|603
1631645100000|2021-09-14 18:45:00|29666.1|29616.1|29676.7|29626.7|29677.6|29631.9|29647.3|29606.5|703
1631645400000|2021-09-14 18:50:00|29676.6|29626.6|29673.1|29623.1|29678.1|29641.9|29657.9|29616.9|666
1631645700000|2021-09-14 18:55:00|29673.3|29623.3|29667.4|29617.4|29676.8|29638.9|29650.3|29612|565
1631646000000|2021-09-14 19:00:00|29668|29618|29671.2|29621.2|29674.7|29639.1|29654.2|29615|510
1631646300000|2021-09-14 19:05:00|29671.6|29621.6|29675.2|29625.2|29678.3|29642.1|29655.6|29621.4|449
1631646600000|2021-09-14 19:10:00|29675|29625|29672.9|29622.9|29676|29640.5|29654.2|29618.4|480
1631646900000|2021-09-14 19:15:00|29673.1|29623.1|29657.9|29637.9|29675.2|29639.5|29653.4|29620.5|580
1631647200000|2021-09-14 19:20:00|29658|29638|29661.2|29641.2|29677.7|29644.1|29658|29624.5|433
1631647500000|2021-09-14 19:25:00|29661.1|29641.1|29662|29642|29678.9|29645|29659.5|29624.6|448
1631647800000|2021-09-14 19:30:00|29662.8|29642.8|29670.8|29650.8|29687.2|29652.6|29662.8|29629.4|471
1631648100000|2021-09-14 19:35:00|29671|29651|29664.9|29644.9|29688.5|29651.5|29663.5|29631.8|382
1631648400000|2021-09-14 19:40:00|29664.7|29644.7|29662.9|29642.9|29682.9|29647.2|29660.2|29627.2|383
1631648700000|2021-09-14 19:45:00|29680.9|29630.9|29660.4|29610.4|29683|29647.3|29657.8|29604.5|575
1631649000000|2021-09-14 19:50:00|29660.9|29608.7|29657.8|29607.8|29667.7|29616.7|29655|29601.3|517
1631649300000|2021-09-14 19:55:00|29657.9|29607.9|29662.9|29609.5|29664.8|29614.8|29653.5|29595.7|619
1631649600000|2021-09-14 20:00:00|29662.5|29609.1|29656.6|29606.6|29667.9|29617.9|29652.9|29602.9|645
1631649900000|2021-09-14 20:05:00|29656.1|29606.1|29657.2|29607.2|29662|29612|29650.9|29599.3|552
1631650200000|2021-09-14 20:10:00|29657.7|29607.7|29659.7|29609.7|29662|29612|29649.6|29599.5|558
1631650500000|2021-09-14 20:15:00|29659.5|29609.5|29654.6|29604.6|29662.8|29612.8|29652.3|29597.2|476
1631650800000|2021-09-14 20:20:00|29654.7|29604.7|29659|29609|29662.7|29612.7|29649.6|29599.6|380
1631651100000|2021-09-14 20:25:00|29657.9|29607.9|29658.1|29608.1|29662.4|29612.4|29649.3|29596.1|447
1631651400000|2021-09-14 20:30:00|29662.4|29612.4|29660|29610|29662.8|29612.8|29650.4|29597.7|335
1631651700000|2021-09-14 20:35:00|29662.2|29612.2|29659.5|29609.5|29665.6|29615.6|29649.6|29592.9|485
1631652000000|2021-09-14 20:40:00|29659.7|29609.7|29661.8|29611.8|29664.3|29614.3|29650.8|29592.2|481
1631652300000|2021-09-14 20:45:00|29662.2|29612.2|29663.6|29613.6|29667.4|29617.4|29650.8|29593.6|389
1631652600000|2021-09-14 20:50:00|29662.9|29612.9|29663.9|29613.9|29680.5|29622.2|29657|29603.8|321
1631652900000|2021-09-14 20:55:00|29663.6|29613.6|29676.7|29602.3|29687|29617.6|29659.7|29595.5|287
1631653200000|2021-09-14 21:00:00|29677.5|29601.8|29665.3|29558.3|29684.7|29601.8|29662.4|29555.4|81
1631653500000|2021-09-14 21:05:00|29671.9|29564.9|29686.5|29579.5|29692.1|29585.1|29665|29562.7|83
1631653800000|2021-09-14 21:10:00|29685.3|29578.3|29672.7|29565.7|29691.5|29584.5|29670.4|29563.4|158
1631654100000|2021-09-14 21:15:00|29670.4|29563.4|29673.5|29566.5|29701|29594|29667.2|29560.2|98
1631654400000|2021-09-14 21:20:00|29671|29564|29678.3|29571.3|29696.5|29589.5|29663.9|29556.9|169
1631654700000|2021-09-14 21:25:00|29677.7|29570.7|29681.2|29574.2|29687.3|29580.3|29662.9|29562.5|216
1631655000000|2021-09-14 21:30:00|29681|29574|29677.1|29576.2|29701.2|29594.2|29665.1|29566.6|231
1631655300000|2021-09-14 21:35:00|29675.5|29576.3|29681.4|29574.4|29691|29584|29662.6|29571.1|165
1631655600000|2021-09-14 21:40:00|29668.9|29575|29678.7|29571.7|29698.5|29591.5|29660|29562.5|167
1631655900000|2021-09-14 21:45:00|29678.9|29571.9|29672.3|29572.8|29690.3|29583.3|29661.1|29559.6|445
1631656200000|2021-09-14 21:50:00|29672.1|29572.7|29683.7|29576.7|29697.5|29590.5|29658.6|29567.6|588
1631656500000|2021-09-14 21:55:00|29683.5|29576.5|29673.2|29566.2|29685.4|29578.4|29666.8|29563|625
1631656800000|2021-09-14 22:00:00|29675|29568|29689|29582|29692.8|29588.4|29662.3|29563.5|715
1631657100000|2021-09-14 22:05:00|29688.9|29581.9|29673.2|29594.4|29700.9|29600.7|29661|29577.4|590
1631657400000|2021-09-14 22:10:00|29674.2|29595.4|29675|29595.3|29701.6|29600.1|29659.1|29577.3|221
1631657700000|2021-09-14 22:15:00|29675.1|29595.4|29670.4|29598.8|29704.4|29600.7|29662.7|29587.3|158
1631658000000|2021-09-14 22:20:00|29670.5|29595.1|29668.7|29597.5|29695|29606.2|29664.2|29589.2|214
1631658300000|2021-09-14 22:25:00|29670.6|29598.6|29674.5|29601.2|29696.1|29613.4|29663.3|29591.6|225
1631658600000|2021-09-14 22:30:00|29676.4|29606.5|29677.2|29609.1|29686|29618|29670.1|29596.6|339
1631658900000|2021-09-14 22:35:00|29679.2|29611.1|29676.8|29605.2|29687.6|29614.7|29671.3|29592.8|251
1631659200000|2021-09-14 22:40:00|29675.9|29605.9|29677.2|29610.8|29687.6|29617.4|29668.7|29596.7|199
1631659500000|2021-09-14 22:45:00|29678|29612.3|29678.8|29608.1|29688.6|29614.8|29671.7|29597.1|238
1631659800000|2021-09-14 22:50:00|29680.9|29604.4|29677.6|29609.1|29687.4|29619.4|29670.1|29598.6|207
1631660100000|2021-09-14 22:55:00|29677.8|29609.8|29677.1|29609.4|29683.7|29616.6|29671.4|29596.4|207
1631660400000|2021-09-14 23:00:00|29678|29614.2|29677|29613.8|29681.8|29617.9|29667.6|29599.4|219
1631660700000|2021-09-14 23:05:00|29675.6|29613.3|29670.4|29614|29678.3|29619|29666.5|29600|196
1631661000000|2021-09-14 23:10:00|29671|29602.8|29671|29606.4|29678.9|29618.5|29665.6|29597.7|186
1631661300000|2021-09-14 23:15:00|29675.5|29600|29679.2|29607.6|29681.7|29622.8|29664.7|29600|197
1631661600000|2021-09-14 23:20:00|29678|29604.5|29677|29612.5|29686.8|29621.8|29666.4|29601.5|203
1631661900000|2021-09-14 23:25:00|29679|29606|29675.3|29611.4|29685.3|29624.9|29666.2|29601.9|179
1631662200000|2021-09-14 23:30:00|29670.3|29612.3|29671.3|29617.5|29684.3|29625.2|29666.6|29601.4|182
1631662500000|2021-09-14 23:35:00|29670.5|29615.9|29677.1|29608.8|29682.6|29623.8|29665.7|29601.5|229
1631662800000|2021-09-14 23:40:00|29679|29602.7|29673.7|29608.5|29684.9|29621.6|29665.3|29599.8|247
1631663100000|2021-09-14 23:45:00|29677.5|29608.4|29676.1|29617.2|29687.3|29623.4|29668.6|29600.8|233
1631663400000|2021-09-14 23:50:00|29674.2|29612.8|29676.8|29615.4|29683.4|29630|29669.6|29610.1|209
1631663700000|2021-09-14 23:55:00|29677.3|29614.6|29675|29612.5|29681.9|29627|29671.3|29608.9|269
1631664000000|2021-09-15 00:00:00|29677.1|29612.1|29674.4|29617.9|29684|29621.6|29664.2|29607.6|520
1631664300000|2021-09-15 00:05:00|29674|29618.5|29672.7|29616.7|29678.2|29621.3|29667.1|29610.5|414
1631664600000|2021-09-15 00:10:00|29672.9|29615.6|29672.2|29621.2|29680.8|29623.1|29666.1|29610.9|327
1631664900000|2021-09-15 00:15:00|29672.8|29621|29667.2|29611.3|29678.6|29622.7|29665.3|29611|387
1631665200000|2021-09-15 00:20:00|29666|29616|29673.5|29615.7|29684|29622.3|29665.7|29613.6|346
1631665500000|2021-09-15 00:25:00|29670.1|29616.7|29667.5|29617.4|29677.7|29622.6|29665.3|29611.4|353
1631665800000|2021-09-15 00:30:00|29667|29617|29669.6|29617.4|29682|29622.1|29665.9|29612.5|321
1631666100000|2021-09-15 00:35:00|29669.7|29616|29672.2|29616.8|29681.6|29627|29667.1|29615|365
1631666400000|2021-09-15 00:40:00|29671|29621|29678|29617.7|29681|29624.6|29665.4|29613.3|342
1631666700000|2021-09-15 00:45:00|29671.9|29620.8|29670.1|29620.1|29683|29622.5|29664.3|29610.3|302
1631667000000|2021-09-15 00:50:00|29673.3|29618.7|29660.7|29605.9|29677.6|29621.4|29658.7|29604.7|440
1631667300000|2021-09-15 00:55:00|29660.3|29605.1|29663|29610.9|29670.5|29612.7|29656|29602.3|428
1631667600000|2021-09-15 01:00:00|29661.5|29610.3|29664.7|29605.4|29672.1|29614.8|29656.3|29603.8|358
1631667900000|2021-09-15 01:05:00|29663.7|29605.5|29659.9|29607.7|29671|29614.3|29653.8|29601.4|325
1631668200000|2021-09-15 01:10:00|29658.8|29604.1|29656.5|29602.4|29668|29611.6|29654.7|29599|326
1631668500000|2021-09-15 01:15:00|29656.3|29602.1|29658.8|29601.9|29664.9|29610|29652.2|29599.8|352
1631668800000|2021-09-15 01:20:00|29658|29602.6|29662.8|29604.8|29673|29609.2|29648.4|29597.5|345
1631669100000|2021-09-15 01:25:00|29658.1|29607.3|29661.7|29603.9|29668.3|29611.9|29651.7|29598.6|400
1631669400000|2021-09-15 01:30:00|29660.6|29602.9|29654.9|29597.3|29665.6|29609|29647.4|29593.7|447
1631669700000|2021-09-15 01:35:00|29654.6|29596.5|29646.7|29596.3|29657.8|29602.1|29646.7|29593.1|400
1631670000000|2021-09-15 01:40:00|29646.8|29596.8|29650.8|29598.2|29657.7|29600.5|29643.8|29591.8|381
1631670300000|2021-09-15 01:45:00|29652.2|29597.9|29654.7|29600.4|29656.8|29603.4|29644.9|29594.9|451
1631670600000|2021-09-15 01:50:00|29652.3|29601.9|29652.3|29601|29659.3|29606|29649.1|29594|401
1631670900000|2021-09-15 01:55:00|29655.9|29600.8|29653.3|29602.7|29662.9|29606.5|29650|29599.3|382
1631671200000|2021-09-15 02:00:00|29654.3|29601.9|29662.1|29610|29676|29616|29650.1|29598.1|581
1631671500000|2021-09-15 02:05:00|29662.2|29609.7|29660|29606.5|29670.3|29612.2|29651.6|29601.6|499
1631671800000|2021-09-15 02:10:00|29657.2|29607.2|29660.6|29607.5|29673|29612.8|29653.4|29603.2|401
1631672100000|2021-09-15 02:15:00|29662.6|29607.4|29653.1|29603.1|29665.6|29609.7|29649.8|29599.8|436
1631672400000|2021-09-15 02:20:00|29653|29603|29652.4|29602.4|29663|29606.9|29644.9|29594.9|477
1631672700000|2021-09-15 02:25:00|29652.7|29602.7|29656.6|29601.8|29663|29607.5|29650.3|29598.8|381
1631673000000|2021-09-15 02:30:00|29654.4|29602.8|29654.6|29602.7|29660.9|29604.2|29647.2|29597.2|421
1631673300000|2021-09-15 02:35:00|29653.1|29603.1|29655.6|29604.5|29664.9|29608.4|29649.6|29599.6|374
1631673600000|2021-09-15 02:40:00|29655.4|29605.4|29659.7|29609.7|29668.2|29613.8|29653.2|29603.2|403
1631673900000|2021-09-15 02:45:00|29660|29610|29661.3|29608.5|29677|29614|29651.8|29601.8|440
1631674200000|2021-09-15 02:50:00|29659.8|29608.9|29661.1|29609|29667.9|29612.4|29655.8|29605.4|375
1631674500000|2021-09-15 02:55:00|29659.7|29609.5|29660.9|29605.2|29675|29612.2|29652.4|29602.3|491
1631674800000|2021-09-15 03:00:00|29659.7|29604.5|29657.2|29607.2|29665.8|29608.1|29650|29600|364
1631675100000|2021-09-15 03:05:00|29655.6|29605.3|29661.2|29607.8|29664.1|29609.6|29650.7|29600.7|332
1631675400000|2021-09-15 03:10:00|29658.7|29608.7|29655.4|29605.4|29663.9|29611|29650.8|29600.8|315
1631675700000|2021-09-15 03:15:00|29656.4|29606.4|29654.3|29603.5|29660.3|29608|29650.5|29598.5|356
1631676000000|2021-09-15 03:20:00|29653.8|29603.8|29649.2|29599.2|29661.2|29605.7|29646.3|29596.3|297
1631676300000|2021-09-15 03:25:00|29648.9|29598.9|29647.6|29597.6|29660|29602.7|29645.1|29595.1|308
1631676600000|2021-09-15 03:30:00|29647.9|29597.9|29652.7|29601|29657.8|29602.6|29644.2|29594.2|349
1631676900000|2021-09-15 03:35:00|29652.4|29602.4|29652|29601.3|29663|29603.3|29646.8|29595.3|323
1631677200000|2021-09-15 03:40:00|29651.9|29601.2|29653.9|29599.5|29657.5|29604.4|29646.6|29594.8|333
1631677500000|2021-09-15 03:45:00|29651.8|29601.4|29650.5|29600.5|29657.7|29603.4|29644.9|29594.9|319
1631677800000|2021-09-15 03:50:00|29648.5|29598.5|29657.2|29606.1|29662.3|29607.8|29647.8|29597.8|358
1631678100000|2021-09-15 03:55:00|29656.5|29606.5|29656.9|29606.3|29666.9|29610.2|29652.7|29601.2|307
1631678400000|2021-09-15 04:00:00|29658|29606.1|29658.3|29606.1|29663.6|29609.6|29652.9|29601.1|270
1631678700000|2021-09-15 04:05:00|29659.6|29605.9|29653.3|29603.3|29663.9|29607.9|29650.9|29600.2|427
1631679000000|2021-09-15 04:10:00|29653.8|29603.8|29651|29599.8|29660.2|29606.2|29646.8|29596|363
1631679300000|2021-09-15 04:15:00|29651.1|29600.2|29659.2|29601.9|29665|29605.8|29648.6|29597.4|336
1631679600000|2021-09-15 04:20:00|29655.7|29601.7|29661.9|29607.3|29663.1|29609.4|29650.1|29600.1|288
1631679900000|2021-09-15 04:25:00|29661.1|29607.8|29661.3|29604.3|29667|29608.7|29651.7|29601.1|299
1631680200000|2021-09-15 04:30:00|29659.9|29603.4|29662.6|29610.7|29665.9|29612.7|29652.6|29602.6|319
1631680500000|2021-09-15 04:35:00|29661.1|29611.1|29662|29608.1|29666.7|29613.7|29654.7|29603.7|254
1631680800000|2021-09-15 04:40:00|29662.2|29608.6|29659.1|29609.1|29665.6|29613.4|29654|29603.4|226
1631681100000|2021-09-15 04:45:00|29662.6|29608.7|29669.9|29619.9|29673.5|29623.5|29655.2|29605.2|269
1631681400000|2021-09-15 04:50:00|29670.4|29620.4|29668.1|29618.1|29675|29625|29664.1|29614.1|262
1631681700000|2021-09-15 04:55:00|29668.8|29618.8|29674|29624|29676.6|29626.6|29666.8|29616.8|308
1631682000000|2021-09-15 05:00:00|29673.6|29623.6|29672.8|29622.8|29676.2|29626.2|29669.3|29619.3|306
1631682300000|2021-09-15 05:05:00|29672.5|29622.5|29671.9|29621.9|29674.3|29624.3|29668.8|29618.8|291
1631682600000|2021-09-15 05:10:00|29671.2|29621.2|29670.7|29620.7|29674.9|29624.9|29668|29618|253
1631682900000|2021-09-15 05:15:00|29670.8|29620.8|29687.5|29637.5|29696.2|29646.2|29669.4|29619.4|497
1631683200000|2021-09-15 05:20:00|29687.4|29637.4|29685.2|29635.2|29687.6|29648.5|29667.9|29630.6|384
1631683500000|2021-09-15 05:25:00|29685.9|29635.9|29691.1|29641.1|29693.6|29657|29672.8|29634.7|477
1631683800000|2021-09-15 05:30:00|29691.3|29641.3|29671.7|29651.7|29695.3|29657.1|29671.7|29634.4|373
1631684100000|2021-09-15 05:35:00|29671.6|29651.6|29683.3|29633.3|29689.3|29652.6|29663.8|29630.2|387
1631684400000|2021-09-15 05:40:00|29683.9|29633.9|29682.6|29632.6|29688.2|29650.9|29665.6|29627.5|364
1631684700000|2021-09-15 05:45:00|29682.7|29632.7|29680.5|29630.5|29685.2|29652|29664.1|29628.8|333
1631685000000|2021-09-15 05:50:00|29679.9|29629.9|29676.9|29626.9|29682.5|29646.9|29660.8|29625.8|408
1631685300000|2021-09-15 05:55:00|29676.8|29626.8|29679.6|29629.6|29687.4|29647|29661.7|29624.5|455
1631685600000|2021-09-15 06:00:00|29679.7|29629.7|29681|29631|29685.8|29648.4|29660.4|29622.9|544
1631685900000|2021-09-15 06:05:00|29681.2|29631.2|29672.6|29652.6|29687.7|29652.6|29663.6|29628.9|503
1631686200000|2021-09-15 06:10:00|29673.4|29653.4|29659.8|29639.8|29682.5|29655.9|29653.8|29617.4|565
1631686500000|2021-09-15 06:15:00|29660.3|29640.3|29673.7|29623.7|29678.4|29642.7|29655.5|29621.3|499
1631686800000|2021-09-15 06:20:00|29673.9|29623.9|29663.2|29643.2|29675.1|29644.3|29655.6|29623.9|500
1631687100000|2021-09-15 06:25:00|29663.3|29643.3|29662.6|29642.6|29666.3|29646.3|29657.4|29637.4|508
1631687400000|2021-09-15 06:30:00|29662.5|29642.5|29667.1|29647.1|29669.7|29649.7|29659.9|29639.9|527
1631687700000|2021-09-15 06:35:00|29667|29647|29669.7|29649.7|29675.6|29655.6|29666.2|29646.2|536
1631688000000|2021-09-15 06:40:00|29669.4|29649.4|29650|29630|29669.4|29649.4|29648.1|29628.1|597
1631688300000|2021-09-15 06:45:00|29649.7|29629.7|29600.7|29550.7|29653.4|29633.4|29600.3|29550.3|653
1631688600000|2021-09-15 06:50:00|29601.8|29551.8|29615.6|29595.6|29616.8|29596.8|29592.9|29551.6|577
1631688900000|2021-09-15 06:55:00|29615.7|29595.7|29634.7|29584.7|29638|29602.4|29609.7|29577|705
1631689200000|2021-09-15 07:00:00|29635.2|29585.2|29616.3|29596.3|29640.5|29605.7|29613.3|29584.5|721
1631689500000|2021-09-15 07:05:00|29616.8|29596.8|29625.7|29605.7|29643.6|29608.3|29607.8|29576.5|739
1631689800000|2021-09-15 07:10:00|29625.9|29605.9|29630.2|29610.2|29651.3|29616.3|29625.6|29591.3|663
1631690100000|2021-09-15 07:15:00|29629.8|29609.8|29634.7|29614.7|29653.1|29627.4|29624|29594|665
1631690400000|2021-09-15 07:20:00|29635|29615|29628.5|29608.5|29637.4|29617.4|29623.4|29603.4|683
1631690700000|2021-09-15 07:25:00|29628.3|29608.3|29624.8|29604.8|29628.8|29608.8|29622|29602|641
1631691000000|2021-09-15 07:30:00|29625.7|29605.7|29621.3|29601.3|29630.2|29610.2|29621.3|29601.3|543
1631691300000|2021-09-15 07:35:00|29621.8|29601.8|29622.3|29602.3|29629|29609|29614.6|29594.6|530
1631691600000|2021-09-15 07:40:00|29622.2|29602.2|29624.8|29604.8|29630.9|29610.9|29621.3|29601.3|480
1631691900000|2021-09-15 07:45:00|29624.6|29604.6|29622.8|29602.8|29626.7|29606.7|29614.2|29594.2|542
1631692200000|2021-09-15 07:50:00|29623|29603|29621.7|29601.7|29640|29610.2|29619.7|29590|581
1631692500000|2021-09-15 07:55:00|29621.3|29601.3|29593.1|29573.1|29623.4|29603.4|29590.6|29570.6|627
1631692800000|2021-09-15 08:00:00|29593.2|29573.2|29609.2|29589.2|29623.5|29593|29592|29557.3|594
1631693100000|2021-09-15 08:05:00|29609.3|29589.3|29575|29555|29609.3|29589.3|29571.9|29543.4|513
1631693400000|2021-09-15 08:10:00|29575.1|29555.1|29586.9|29566.9|29603.3|29571.2|29569.5|29539.4|559
1631693700000|2021-09-15 08:15:00|29587.2|29567.2|29602.1|29582.1|29603.8|29583.8|29580.2|29560.2|615
1631694000000|2021-09-15 08:20:00|29602.4|29582.4|29602.8|29582.8|29604.7|29584.7|29599.1|29579.1|400
1631694300000|2021-09-15 08:25:00|29602.7|29582.7|29602|29582|29606|29586|29599.3|29579.3|521
1631694600000|2021-09-15 08:30:00|29603.8|29583.8|29603.3|29583.3|29607.8|29587.8|29598.1|29578.1|542
1631694900000|2021-09-15 08:35:00|29603.4|29583.4|29596.1|29576.1|29604|29584|29593.8|29573.8|508
1631695200000|2021-09-15 08:40:00|29596.6|29576.6|29567.8|29547.8|29596.6|29576.6|29567.3|29547.3|593
1631695500000|2021-09-15 08:45:00|29567.7|29547.7|29569.4|29549.4|29572.5|29552.5|29564.6|29544.6|567
1631695800000|2021-09-15 08:50:00|29569.5|29549.5|29553.5|29533.5|29576.6|29556.6|29552.6|29532.6|590
1631696100000|2021-09-15 08:55:00|29553.9|29533.9|29563.2|29543.2|29567.8|29547.8|29551.3|29531.3|558
1631696400000|2021-09-15 09:00:00|29563.1|29543.1|29558.2|29538.2|29574.6|29554.6|29557.8|29537.8|564
1631696700000|2021-09-15 09:05:00|29558.1|29538.1|29565.5|29545.5|29565.5|29545.5|29557.4|29537.4|453
1631697000000|2021-09-15 09:10:00|29565.4|29545.4|29569.7|29549.7|29572.8|29552.8|29562.1|29542.1|501
1631697300000|2021-09-15 09:15:00|29570.1|29550.1|29558.7|29538.7|29570.6|29550.6|29550.5|29530.5|668
1631697600000|2021-09-15 09:20:00|29558.6|29538.6|29564.7|29544.7|29566.9|29546.9|29558.2|29538.2|555
1631697900000|2021-09-15 09:25:00|29565.1|29545.1|29561.6|29541.6|29566.3|29546.3|29557.6|29537.6|522
1631698200000|2021-09-15 09:30:00|29561.5|29541.5|29558|29538|29563.1|29543.1|29554.9|29534.9|469
1631698500000|2021-09-15 09:35:00|29558.2|29538.2|29547.1|29527.1|29558.9|29538.9|29545.5|29525.5|429
1631698800000|2021-09-15 09:40:00|29546.8|29526.8|29535.3|29515.3|29547.1|29527.1|29534.5|29514.5|395
1631699100000|2021-09-15 09:45:00|29535.1|29515.1|29531.5|29511.5|29537.8|29517.8|29528.2|29508.2|552
1631699400000|2021-09-15 09:50:00|29531.4|29511.4|29540|29520|29540|29520|29529.5|29509.5|658
1631699700000|2021-09-15 09:55:00|29538.7|29518.7|29539.4|29519.4|29545.8|29525.8|29535.4|29515.4|573
1631700000000|2021-09-15 10:00:00|29539.3|29519.3|29552.9|29532.9|29553.2|29533.2|29538.6|29518.6|626
1631700300000|2021-09-15 10:05:00|29553|29533|29527.7|29507.7|29559.1|29539.1|29524.7|29504.7|610
1631700600000|2021-09-15 10:10:00|29526.6|29506.6|29550|29530|29551.6|29531.6|29523.5|29503.5|549
1631700900000|2021-09-15 10:15:00|29549.9|29529.9|29563.2|29543.2|29563.2|29543.2|29545.1|29525.1|606
1631701200000|2021-09-15 10:20:00|29562.3|29542.3|29554.2|29534.2|29563.8|29543.8|29550.4|29530.4|595
1631701500000|2021-09-15 10:25:00|29554|29534|29544.9|29524.9|29560.8|29540.8|29543.7|29523.7|515
1631701800000|2021-09-15 10:30:00|29544.1|29524.1|29527.4|29507.4|29544.6|29524.6|29526.7|29506.7|638
1631702100000|2021-09-15 10:35:00|29527.2|29507.2|29539.7|29519.7|29541.3|29521.3|29526.6|29506.6|560
1631702400000|2021-09-15 10:40:00|29538.7|29518.7|29541.7|29521.7|29542.1|29522.1|29533.1|29513.1|410
1631702700000|2021-09-15 10:45:00|29541.6|29521.6|29526.2|29506.2|29542.3|29522.3|29522.4|29502.4|615
1631703000000|2021-09-15 10:50:00|29525.9|29505.9|29518.7|29498.7|29527.2|29507.2|29515.7|29495.7|548
1631703300000|2021-09-15 10:55:00|29518.5|29498.5|29525.2|29505.2|29527.1|29507.1|29515.3|29495.3|493
1631703600000|2021-09-15 11:00:00|29525.8|29505.8|29513.1|29493.1|29527.2|29507.2|29511.7|29491.7|571
1631703900000|2021-09-15 11:05:00|29513|29493|29500.6|29480.6|29514.6|29494.6|29496.8|29476.8|496
1631704200000|2021-09-15 11:10:00|29500.2|29480.2|29502.7|29482.7|29503.7|29483.7|29493.6|29473.6|521
1631704500000|2021-09-15 11:15:00|29502.8|29482.8|29484.4|29464.4|29512.8|29492.8|29484.4|29464.4|637
1631704800000|2021-09-15 11:20:00|29483.4|29463.4|29514.9|29494.9|29517.5|29497.5|29480.5|29460.5|681
1631705100000|2021-09-15 11:25:00|29514.6|29494.6|29509.7|29489.7|29515.8|29495.8|29500.9|29480.9|609
1631705400000|2021-09-15 11:30:00|29509.9|29489.9|29516.5|29496.5|29519.4|29499.4|29507.3|29487.3|472
1631705700000|2021-09-15 11:35:00|29516.7|29496.7|29536.8|29516.8|29537.4|29517.4|29516.6|29496.6|571
1631706000000|2021-09-15 11:40:00|29536.5|29516.5|29528.6|29508.6|29538.1|29518.1|29527.2|29507.2|510
1631706300000|2021-09-15 11:45:00|29528.5|29508.5|29517|29497|29536.7|29509|29508.4|29486.1|678
1631706600000|2021-09-15 11:50:00|29517.8|29497.8|29529.8|29509.8|29533.2|29513.2|29515.7|29495.7|586
1631706900000|2021-09-15 11:55:00|29529.5|29509.5|29518.7|29498.7|29529.7|29509.7|29511.6|29491.6|744
1631707200000|2021-09-15 12:00:00|29518.5|29498.5|29517.4|29497.4|29522.3|29502.3|29514.4|29494.4|607
1631707500000|2021-09-15 12:05:00|29517.3|29497.3|29509.4|29489.4|29519.2|29499.2|29509|29489|591
1631707800000|2021-09-15 12:10:00|29509.6|29489.6|29512.9|29492.9|29521.4|29501.4|29508.9|29488.9|595
1631708100000|2021-09-15 12:15:00|29510.9|29490.9|29502.1|29482.1|29512|29492|29497.3|29477.3|819
1631708400000|2021-09-15 12:20:00|29501.2|29481.2|29497.2|29477.2|29506.2|29486.2|29490.3|29470.3|854
1631708700000|2021-09-15 12:25:00|29497.4|29477.4|29509.9|29459.9|29518.5|29486.2|29494.7|29458.9|804
1631709000000|2021-09-15 12:30:00|29508.3|29458.3|29524.8|29504.8|29544.2|29512|29494.9|29456.6|910
1631709300000|2021-09-15 12:35:00|29524.1|29504.1|29536.3|29516.3|29558.9|29523.2|29517.5|29497.5|817
1631709600000|2021-09-15 12:40:00|29536.2|29516.2|29522.1|29502.1|29540.2|29520.2|29517.2|29497.2|790
1631709900000|2021-09-15 12:45:00|29521.7|29501.7|29547.1|29527.1|29548.8|29528.8|29519.1|29499.1|904
1631710200000|2021-09-15 12:50:00|29547|29527|29559|29539|29566.7|29546.7|29543.8|29523.8|864
1631710500000|2021-09-15 12:55:00|29559.1|29539.1|29554.1|29534.1|29560.2|29540.2|29544.7|29524.7|732
1631710800000|2021-09-15 13:00:00|29553.4|29533.4|29561.7|29541.7|29564.8|29544.8|29550.7|29530.7|647
1631711100000|2021-09-15 13:05:00|29562.7|29542.7|29556.4|29536.4|29564|29544|29554.5|29534.5|675
1631711400000|2021-09-15 13:10:00|29556.9|29536.9|29552.5|29532.5|29572.1|29546.7|29551.8|29518.6|618
1631711700000|2021-09-15 13:15:00|29552.3|29532.3|29532.8|29512.8|29565.5|29537.5|29531.9|29511.9|841
1631712000000|2021-09-15 13:20:00|29533.1|29513.1|29582.8|29562.8|29583.6|29563.6|29529.2|29509.2|798
1631712300000|2021-09-15 13:25:00|29582|29562|29558.5|29538.5|29584.5|29564.5|29555.3|29535.3|716
1631712600000|2021-09-15 13:30:00|29558.8|29538.8|29566|29546|29570.8|29550.8|29556.5|29536.5|920
1631712900000|2021-09-15 13:35:00|29566.9|29546.9|29585.1|29565.1|29585.1|29565.1|29566.9|29546.9|693
1631713200000|2021-09-15 13:40:00|29584.6|29564.6|29567.8|29547.8|29584.9|29564.9|29567.7|29547.7|731
1631713500000|2021-09-15 13:45:00|29567.5|29547.5|29549.3|29529.3|29568.3|29548.3|29548.5|29528.5|846
1631713800000|2021-09-15 13:50:00|29549.2|29529.2|29579.8|29559.8|29579.8|29559.8|29544.6|29524.6|808
1631714100000|2021-09-15 13:55:00|29579.3|29559.3|29552.4|29532.4|29579.8|29559.8|29551.3|29531.3|804
1631714400000|2021-09-15 14:00:00|29552.6|29532.6|29557.4|29537.4|29560.9|29540.9|29546.1|29526.1|737
1631714700000|2021-09-15 14:05:00|29557.3|29537.3|29558.5|29538.5|29569.9|29549.9|29556.1|29536.1|789
1631715000000|2021-09-15 14:10:00|29558.7|29538.7|29566.3|29546.3|29573.7|29553.7|29555|29535|725
1631715300000|2021-09-15 14:15:00|29567.2|29547.2|29569.8|29549.8|29577.1|29557.1|29561.9|29541.9|723
1631715600000|2021-09-15 14:20:00|29570.1|29550.1|29570.5|29550.5|29574.5|29554.5|29564.6|29544.6|630
1631715900000|2021-09-15 14:25:00|29570.2|29550.2|29587.9|29567.9|29591.2|29571.2|29560.7|29540.7|784
1631716200000|2021-09-15 14:30:00|29587.5|29567.5|29589.7|29569.7|29592.9|29572.9|29581.6|29561.6|685
1631716500000|2021-09-15 14:35:00|29589.8|29569.8|29579.4|29559.4|29597.2|29577.2|29577.9|29557.9|694
1631716800000|2021-09-15 14:40:00|29579.2|29559.2|29577.3|29557.3|29582.3|29562.3|29569.7|29549.7|737
1631717100000|2021-09-15 14:45:00|29577|29557|29571.7|29551.7|29579.2|29559.2|29562.3|29542.3|770
1631717400000|2021-09-15 14:50:00|29571.5|29551.5|29571.5|29551.5|29577.2|29557.2|29542.9|29522.9|827
1631717700000|2021-09-15 14:55:00|29571.2|29551.2|29565.2|29545.2|29572.6|29552.6|29539.5|29519.5|913
1631718000000|2021-09-15 15:00:00|29565.1|29545.1|29563.6|29543.6|29578.1|29558.1|29563.1|29543.1|837
1631718300000|2021-09-15 15:05:00|29563.5|29543.5|29559.4|29539.4|29571.6|29551.6|29558.3|29538.3|642
1631718600000|2021-09-15 15:10:00|29560.4|29540.4|29562.2|29542.2|29566.5|29546.5|29554|29534|542
1631718900000|2021-09-15 15:15:00|29562.5|29542.5|29563.9|29543.9|29566.8|29546.8|29558.6|29538.6|558
1631719200000|2021-09-15 15:20:00|29563.8|29543.8|29559.8|29539.8|29571.2|29551.2|29559.6|29539.6|635
1631719500000|2021-09-15 15:25:00|29559.7|29539.7|29570.5|29550.5|29575.2|29555.2|29558.2|29538.2|651
1631719800000|2021-09-15 15:30:00|29570.6|29550.6|29568.2|29548.2|29571.2|29551.2|29566|29546|538
1631720100000|2021-09-15 15:35:00|29569|29549|29567.3|29547.3|29584|29557|29564.9|29534|570
1631720400000|2021-09-15 15:40:00|29567.4|29547.4|29566.8|29546.8|29572.4|29552.4|29565.4|29545.4|438
1631720700000|2021-09-15 15:45:00|29567.5|29547.5|29558.4|29538.4|29573.8|29548.6|29553.5|29523.8|559
1631721000000|2021-09-15 15:50:00|29557.3|29537.3|29571.6|29551.6|29572.4|29552.4|29557.3|29537.3|484
1631721300000|2021-09-15 15:55:00|29571.7|29551.7|29581.8|29561.8|29595|29566.9|29571|29545|609
1631721600000|2021-09-15 16:00:00|29581.4|29561.4|29591.6|29571.6|29593.2|29573.2|29581.3|29561.3|504
1631721900000|2021-09-15 16:05:00|29591.5|29571.5|29584.4|29564.4|29592.5|29572.5|29583.8|29563.8|469
1631722200000|2021-09-15 16:10:00|29584.3|29564.3|29577|29557|29597|29564.3|29575.8|29541.1|477
1631722500000|2021-09-15 16:15:00|29577.3|29557.3|29577.4|29557.4|29593.7|29559.2|29572.5|29543.7|414
1631722800000|2021-09-15 16:20:00|29577|29557|29578.9|29558.9|29594.9|29561.2|29573.8|29543.7|424
1631723100000|2021-09-15 16:25:00|29579.1|29559.1|29579.6|29559.6|29580.8|29560.8|29575|29555|367
1631723400000|2021-09-15 16:30:00|29579.8|29559.8|29593.5|29573.5|29593.5|29573.5|29578.9|29558.9|359
1631723700000|2021-09-15 16:35:00|29593|29573|29588.3|29568.3|29604.3|29577.1|29586.5|29552.3|378
1631724000000|2021-09-15 16:40:00|29587.5|29567.5|29584.8|29564.8|29588.6|29568.6|29583.5|29563.5|365
1631724300000|2021-09-15 16:45:00|29584.7|29564.7|29584.6|29564.6|29587.8|29567.8|29583.8|29563.8|323
1631724600000|2021-09-15 16:50:00|29584.9|29564.9|29592.3|29572.3|29593.7|29573.7|29584.3|29564.3|380
1631724900000|2021-09-15 16:55:00|29591.2|29571.2|29594.7|29574.7|29596.6|29576.6|29587.9|29567.9|448
1631725200000|2021-09-15 17:00:00|29594.8|29574.8|29586.2|29566.2|29605.5|29575.8|29586.2|29551.9|392
1631725500000|2021-09-15 17:05:00|29587.3|29567.3|29584.4|29564.4|29601|29568.6|29583|29551|384
1631725800000|2021-09-15 17:10:00|29584.3|29564.3|29582.8|29562.8|29599.8|29565.8|29582.4|29548.9|310
1631726100000|2021-09-15 17:15:00|29582.6|29562.6|29578.4|29558.4|29598.9|29564.2|29577.2|29544.1|370
1631726400000|2021-09-15 17:20:00|29578.3|29558.3|29578.6|29558.6|29594.7|29562|29577.1|29543.3|359
1631726700000|2021-09-15 17:25:00|29578.9|29558.9|29580.9|29560.9|29600.7|29565.9|29576|29544.6|391
1631727000000|2021-09-15 17:30:00|29580.7|29560.7|29580|29560|29598.2|29563.5|29579.1|29545.5|375
1631727300000|2021-09-15 17:35:00|29580.3|29560.3|29581.1|29561.1|29584.2|29564.2|29579.5|29559.5|378
1631727600000|2021-09-15 17:40:00|29581.9|29561.9|29579.4|29559.4|29593.9|29563.9|29576.5|29543.9|448
1631727900000|2021-09-15 17:45:00|29579.3|29559.3|29581.2|29561.2|29595.9|29563.6|29576.4|29543.1|434
1631728200000|2021-09-15 17:50:00|29580.7|29560.7|29578.4|29558.4|29596.1|29563.1|29577.9|29545.1|368
1631728500000|2021-09-15 17:55:00|29579.6|29559.6|29579.3|29559.3|29595.4|29560.4|29574.1|29544.2|507
1631728800000|2021-09-15 18:00:00|29579.2|29559.2|29578.6|29558.6|29594.4|29563.8|29572.9|29543.4|467
1631729100000|2021-09-15 18:05:00|29578.2|29558.2|29581.9|29561.9|29597.3|29563|29575.8|29547.3|320
1631729400000|2021-09-15 18:10:00|29582|29562|29582.9|29562.9|29584.2|29564.2|29579|29559|299
1631729700000|2021-09-15 18:15:00|29583.1|29563.1|29583.6|29563.6|29597.8|29564.1|29580|29547.8|285
1631730000000|2021-09-15 18:20:00|29582.1|29562.1|29584.9|29564.9|29600.6|29566.4|29580.8|29546.4|311
1631730300000|2021-09-15 18:25:00|29585.4|29565.4|29584.3|29564.3|29599.8|29565.4|29579.7|29549.1|286
1631730600000|2021-09-15 18:30:00|29584.1|29564.1|29582|29562|29598.9|29566.3|29580.3|29548.9|367
1631730900000|2021-09-15 18:35:00|29581.9|29561.9|29579.3|29559.3|29595.8|29563|29577.8|29545.7|330
1631731200000|2021-09-15 18:40:00|29579.2|29559.2|29575.2|29555.2|29591.9|29559.9|29574.9|29541|355
1631731500000|2021-09-15 18:45:00|29575.4|29555.4|29574.9|29554.9|29591.1|29557.9|29573.6|29539.1|302
1631731800000|2021-09-15 18:50:00|29575.1|29555.1|29578.2|29558.2|29595.1|29561.8|29573|29543.3|361
1631732100000|2021-09-15 18:55:00|29578.4|29558.4|29582.9|29562.9|29587.6|29567.6|29577.3|29557.3|460
1631732400000|2021-09-15 19:00:00|29582.7|29562.7|29582.4|29562.4|29598.9|29565.1|29578.9|29546.2|415
1631732700000|2021-09-15 19:05:00|29582|29562|29577.5|29557.5|29598.5|29564|29576.5|29541.6|288
1631733000000|2021-09-15 19:10:00|29578.2|29558.2|29575.3|29555.3|29592.1|29558.4|29574.2|29542.1|320
1631733300000|2021-09-15 19:15:00|29575.4|29555.4|29575.4|29555.4|29591.1|29556.8|29573.7|29539.1|306
1631733600000|2021-09-15 19:20:00|29575.3|29555.3|29573.3|29553.3|29589.3|29555.8|29572.5|29538.8|323
1631733900000|2021-09-15 19:25:00|29574.1|29554.1|29585.3|29535.3|29588.3|29555.5|29568.7|29533.9|319
1631734200000|2021-09-15 19:30:00|29585.1|29535.1|29580.9|29530.9|29586.5|29551.4|29566|29530.1|810
1631734500000|2021-09-15 19:35:00|29580.6|29530.6|29582.8|29532.8|29583.7|29548.7|29564.2|29529.2|556
1631734800000|2021-09-15 19:40:00|29582.3|29532.3|29571|29521|29583.1|29548.3|29556.2|29520.1|635
1631735100000|2021-09-15 19:45:00|29571.5|29521.5|29558.3|29508.3|29572.1|29522.1|29551.2|29501.2|483
1631735400000|2021-09-15 19:50:00|29558.2|29508.2|29555.6|29505.6|29562.7|29511.7|29552.5|29502.5|456
1631735700000|2021-09-15 19:55:00|29555.4|29505.4|29554.5|29503.3|29562.6|29509.8|29551.4|29499.1|444
1631736000000|2021-09-15 20:00:00|29555|29502.5|29552|29502|29560.7|29507.2|29545.7|29493.1|527
1631736300000|2021-09-15 20:05:00|29554.1|29502.4|29561.3|29511.3|29563|29513|29548.9|29498.9|428
1631736600000|2021-09-15 20:10:00|29562|29512|29555|29505|29564.8|29514.8|29550.8|29500.8|341
1631736900000|2021-09-15 20:15:00|29555.3|29505.3|29558.9|29508.9|29562.8|29512.8|29553|29503|343
1631737200000|2021-09-15 20:20:00|29560.1|29510.1|29562.5|29512.5|29565.2|29515.2|29556.1|29506.1|267
1631737500000|2021-09-15 20:25:00|29564.3|29514.3|29563.8|29513.8|29568.1|29517.5|29557.7|29507.7|203
1631737800000|2021-09-15 20:30:00|29565.4|29515.4|29556.2|29506.2|29566.5|29516.5|29556.2|29504.9|232
1631738100000|2021-09-15 20:35:00|29556.5|29506.5|29561.7|29511.7|29565.6|29515.6|29556|29505.1|239
1631738400000|2021-09-15 20:40:00|29560.5|29510.5|29560.2|29510.2|29562.3|29512.3|29552.4|29502.1|209
1631738700000|2021-09-15 20:45:00|29559.2|29509.2|29559.6|29509.6|29564.2|29512.6|29551|29496.5|232
1631739000000|2021-09-15 20:50:00|29562.8|29496|29560.5|29496.6|29569|29511.3|29553.9|29488.8|251
1631739300000|2021-09-15 20:55:00|29557.8|29488.6|29567.3|29488.5|29580.2|29509.3|29552.7|29483.8|224
1631739600000|2021-09-15 21:00:00|29570.3|29487.4|29571.8|29464.8|29585.7|29487.4|29570.3|29464.8|58
1631739900000|2021-09-15 21:05:00|29561|29458|29594.6|29487.6|29594.6|29495|29561|29458|99
1631740200000|2021-09-15 21:10:00|29569.3|29462.3|29579|29472|29594.6|29487.6|29566.6|29459.6|124
1631740500000|2021-09-15 21:15:00|29581.8|29474.8|29588.9|29481.9|29589.5|29489.9|29566.5|29459.5|123
1631740800000|2021-09-15 21:20:00|29589|29482|29574.3|29467.3|29589.7|29488.8|29563.9|29456.9|113
1631741100000|2021-09-15 21:25:00|29566.6|29459.6|29590.5|29483.5|29590.5|29488.8|29560.9|29455.3|107
1631741400000|2021-09-15 21:30:00|29590.2|29483.2|29590.5|29483.5|29591.2|29490.6|29560.9|29457.6|151
1631741700000|2021-09-15 21:35:00|29575|29468|29590.8|29483.8|29590.8|29496.1|29565.9|29460.6|71
1631742000000|2021-09-15 21:40:00|29574|29474.8|29583.5|29484.3|29590.8|29492.2|29565.9|29460.6|100
1631742300000|2021-09-15 21:45:00|29584|29485.7|29584.2|29486|29590.7|29494.5|29549.3|29442.3|156
1631742600000|2021-09-15 21:50:00|29584.9|29484.7|29583.6|29476.6|29589.3|29497.3|29552.7|29445.7|223
1631742900000|2021-09-15 21:55:00|29584.4|29477.4|29593.3|29486.3|29594.4|29488.9|29568.5|29461.5|164
1631743200000|2021-09-15 22:00:00|29585.8|29478.8|29578.8|29482.7|29585.8|29493.1|29556.8|29466.4|334
1631743500000|2021-09-15 22:05:00|29579.3|29479.5|29585.8|29479|29593.3|29492.9|29558|29457.6|214
1631743800000|2021-09-15 22:10:00|29574.5|29492|29573.2|29483.1|29580.3|29492|29563.5|29467.7|229
1631744100000|2021-09-15 22:15:00|29567.9|29482.6|29565.6|29481.1|29579.3|29493.8|29561.1|29469|229
1631744400000|2021-09-15 22:20:00|29572.4|29485.9|29565.4|29495.5|29575|29496.5|29556.3|29467|240
1631744700000|2021-09-15 22:25:00|29565.3|29486.5|29569.1|29491.9|29573.6|29500|29552.3|29476.9|191
1631745000000|2021-09-15 22:30:00|29571.4|29490.3|29556|29489.9|29572.5|29498.9|29551.2|29468.7|165
1631745300000|2021-09-15 22:35:00|29554.2|29473.3|29560.7|29492.3|29572.3|29497.7|29550.4|29473.3|193
1631745600000|2021-09-15 22:40:00|29565.1|29492.9|29562.9|29487.7|29571|29499.6|29551.2|29476.3|252
1631745900000|2021-09-15 22:45:00|29562.1|29486.9|29554.4|29490.8|29571.5|29502.2|29550.3|29476.3|353
1631746200000|2021-09-15 22:50:00|29561.4|29486.6|29559.1|29485|29571.5|29500.1|29550.7|29469.5|253
1631746500000|2021-09-15 22:55:00|29560.5|29484.2|29559.2|29488.1|29566.9|29494.1|29535.1|29472.6|260
1631746800000|2021-09-15 23:00:00|29559.7|29495.8|29562|29493.1|29562.8|29497.2|29535.5|29464.1|348
1631747100000|2021-09-15 23:05:00|29561.9|29491.6|29555.9|29495.3|29562|29498.4|29538.1|29474.5|232
1631747400000|2021-09-15 23:10:00|29555.1|29494|29562.1|29497.6|29562.6|29501|29549.6|29484.4|317
1631747700000|2021-09-15 23:15:00|29562|29496.4|29562.3|29495|29566.3|29498.8|29549.8|29479.9|332
1631748000000|2021-09-15 23:20:00|29558.1|29490.4|29553.6|29492.7|29564.9|29499.4|29547.3|29481.4|304
1631748300000|2021-09-15 23:25:00|29554.6|29492.5|29553.4|29484.6|29564.1|29498.5|29548|29478.2|346
1631748600000|2021-09-15 23:30:00|29553.6|29484.9|29558.1|29487.1|29564.5|29497.7|29546.4|29476.7|269
1631748900000|2021-09-15 23:35:00|29559.7|29489|29560|29493|29564|29499.9|29541.9|29471.3|217
1631749200000|2021-09-15 23:40:00|29560.4|29493.3|29554.9|29493|29565|29498.8|29549.2|29479.8|311
1631749500000|2021-09-15 23:45:00|29555|29492.5|29558.1|29492.7|29565.5|29505|29546.5|29483.7|316
1631749800000|2021-09-15 23:50:00|29558.5|29493.2|29555.6|29485.5|29567|29502.7|29549.6|29481.7|305
1631750100000|2021-09-15 23:55:00|29556.4|29483.1|29561.3|29497.1|29567|29500.4|29549.2|29480.8|360
1631750400000|2021-09-16 00:00:00|29564.1|29498.9|29563.6|29496.6|29568.1|29510.1|29550|29482|563
1631750700000|2021-09-16 00:05:00|29562.9|29497.5|29556.6|29495.1|29566.7|29508|29548.6|29489.6|431
1631751000000|2021-09-16 00:10:00|29556.2|29496.1|29555|29502|29565.6|29507.1|29546.6|29483.4|275
1631751300000|2021-09-16 00:15:00|29549.1|29499.1|29555.3|29497.7|29569|29507|29549.1|29489.6|287
1631751600000|2021-09-16 00:20:00|29556.2|29498|29563.6|29494.6|29569.3|29508.5|29550|29488.4|284
1631751900000|2021-09-16 00:25:00|29563.1|29497.7|29559.5|29501.3|29565.3|29508.4|29548.1|29491.1|309
1631752200000|2021-09-16 00:30:00|29558|29503.3|29552.3|29502.3|29562|29507.8|29547.5|29490|211
1631752500000|2021-09-16 00:35:00|29554|29504|29551.8|29498|29562|29507.7|29546.8|29487.6|308
1631752800000|2021-09-16 00:40:00|29552.2|29497.2|29536.4|29486.3|29557|29502.6|29532.4|29473.1|369
1631753100000|2021-09-16 00:45:00|29536.6|29486.4|29535.5|29485.5|29538|29488|29529.8|29474.6|333
1631753400000|2021-09-16 00:50:00|29535.1|29485.1|29544.6|29494.6|29548|29497.1|29529.4|29473.6|415
1631753700000|2021-09-16 00:55:00|29545.1|29495.1|29539.8|29489.8|29549.9|29499.5|29536.8|29484|454
1631754000000|2021-09-16 01:00:00|29539|29489|29546.3|29489.8|29548.3|29495.2|29536|29478.3|361
1631754300000|2021-09-16 01:05:00|29546.9|29489.2|29537.8|29487.8|29546.9|29494.3|29534.3|29478|361
1631754600000|2021-09-16 01:10:00|29538.1|29488.1|29543.7|29486|29546.5|29493.8|29534.3|29475.2|254
1631754900000|2021-09-16 01:15:00|29543.4|29485.7|29533|29483|29546.4|29494.5|29527.4|29476.9|351
1631755200000|2021-09-16 01:20:00|29531.6|29481.6|29536|29486|29542|29492|29530.8|29478.9|251
1631755500000|2021-09-16 01:25:00|29536.3|29486.3|29536.7|29486.7|29543.2|29493.2|29533.4|29476.6|319
1631755800000|2021-09-16 01:30:00|29537.6|29487.6|29536.1|29486.1|29543.1|29493.1|29528.9|29478.9|495
1631756100000|2021-09-16 01:35:00|29535.3|29485.3|29540.5|29490.5|29543|29493|29530.7|29478.9|388
1631756400000|2021-09-16 01:40:00|29540.3|29490.3|29543.7|29493.7|29546.4|29496.4|29536.1|29483.4|357
1631756700000|2021-09-16 01:45:00|29544.4|29493.2|29538.8|29488.8|29544.4|29494.3|29530.5|29475.7|353
1631757000000|2021-09-16 01:50:00|29537.9|29487.9|29541.8|29491.8|29542.4|29492.4|29530.3|29480.3|318
1631757300000|2021-09-16 01:55:00|29541.7|29491.7|29535.3|29485.3|29542|29492|29528.9|29478.9|380
1631757600000|2021-09-16 02:00:00|29533.9|29483.9|29542.1|29492.1|29544.2|29494.2|29527.7|29477.7|416
1631757900000|2021-09-16 02:05:00|29542.6|29492.6|29538.1|29488.1|29547.2|29497.2|29533.9|29481.7|385
1631758200000|2021-09-16 02:10:00|29538.6|29488.6|29539.3|29489.3|29544|29494|29530.9|29476.9|364
1631758500000|2021-09-16 02:15:00|29539.4|29489.4|29545.2|29495.2|29547.4|29497.4|29535.6|29484.2|391
1631758800000|2021-09-16 02:20:00|29545.4|29495.4|29542.5|29492.5|29546.1|29496.1|29533.7|29483.7|274
1631759100000|2021-09-16 02:25:00|29542.2|29492.2|29544.6|29494.6|29546.5|29496.5|29535.8|29484.5|263
1631759400000|2021-09-16 02:30:00|29544.4|29494.4|29543|29493|29545.4|29495.4|29533|29482.5|274
1631759700000|2021-09-16 02:35:00|29543.2|29493.2|29542.2|29492.2|29544.1|29494.1|29533.4|29483.4|237
1631760000000|2021-09-16 02:40:00|29542.3|29492.3|29541.2|29491.2|29544.8|29494.8|29533.5|29483.5|268
1631760300000|2021-09-16 02:45:00|29540.3|29490.3|29543.2|29493.2|29544.1|29494.1|29535|29484.2|267
1631760600000|2021-09-16 02:50:00|29542.3|29492.3|29539.9|29489.9|29544|29494|29534.9|29482.3|267
1631760900000|2021-09-16 02:55:00|29539.7|29489.7|29537.1|29487.1|29543|29493|29530.4|29480.1|539
1631761200000|2021-09-16 03:00:00|29537.3|29487.3|29538.4|29488.4|29544.8|29494.8|29532.2|29482.2|376
1631761500000|2021-09-16 03:05:00|29538.9|29488.9|29540.8|29490.8|29543.5|29493.5|29532.2|29477.4|361
1631761800000|2021-09-16 03:10:00|29540.7|29490.7|29543.9|29493.9|29545.8|29495.8|29533.9|29479.7|267
1631762100000|2021-09-16 03:15:00|29544|29494|29547.2|29497.2|29547.7|29497.7|29536.1|29483.6|243
1631762400000|2021-09-16 03:20:00|29547.4|29497.4|29543|29493|29547.7|29497.7|29537.9|29484.2|382
1631762700000|2021-09-16 03:25:00|29543.7|29493.7|29544.8|29494.8|29548.4|29498.4|29536.7|29485.4|230
1631763000000|2021-09-16 03:30:00|29548.3|29498.3|29543.1|29493.1|29551.4|29501.4|29538.8|29487.2|264
1631763300000|2021-09-16 03:35:00|29544.7|29494.7|29551.9|29501.9|29553|29503|29540.9|29489.1|270
1631763600000|2021-09-16 03:40:00|29551.1|29501.1|29552.7|29501.3|29555.4|29505|29545.1|29493.1|276
1631763900000|2021-09-16 03:45:00|29551.6|29500.2|29554.7|29504.7|29557.3|29507.3|29542.7|29489.8|235
1631764200000|2021-09-16 03:50:00|29554.6|29504.6|29545.7|29495.7|29557.8|29507.8|29544.2|29493.2|295
1631764500000|2021-09-16 03:55:00|29546.9|29496.9|29549.4|29499.3|29557.8|29507.8|29542.9|29488.2|204
1631764800000|2021-09-16 04:00:00|29549.8|29499.8|29555.6|29505.6|29558.4|29508.1|29546.3|29493|295
1631765100000|2021-09-16 04:05:00|29555.5|29505.5|29552.4|29500.6|29559.6|29509.6|29548.2|29497.1|278
1631765400000|2021-09-16 04:10:00|29553.2|29503.2|29554.6|29503.1|29561.2|29511.2|29547.9|29492.5|253
1631765700000|2021-09-16 04:15:00|29561|29509.2|29559.7|29509.7|29562.6|29512.6|29548.2|29491.5|299
1631766000000|2021-09-16 04:20:00|29559.4|29509.4|29559.6|29507.6|29564|29513.4|29552.4|29496.3|274
1631766300000|2021-09-16 04:25:00|29561.7|29511|29553.3|29503.3|29562.4|29512.4|29551.4|29495.2|281
1631766600000|2021-09-16 04:30:00|29555.5|29505.5|29562.5|29512.5|29564.3|29514.3|29550.4|29497.4|302
1631766900000|2021-09-16 04:35:00|29564|29514|29559.7|29509.7|29565.8|29515.8|29552.4|29500|281
1631767200000|2021-09-16 04:40:00|29560.1|29510.1|29557.3|29507.3|29564.3|29514.3|29551.1|29501.1|211
1631767500000|2021-09-16 04:45:00|29556.7|29506.7|29557.7|29507.7|29562.8|29512.8|29552.9|29502.9|269
1631767800000|2021-09-16 04:50:00|29557.6|29507.6|29558.9|29508.9|29564.4|29514.4|29554.7|29504|325
1631768100000|2021-09-16 04:55:00|29558.6|29508.6|29565.5|29515.5|29565.5|29515.5|29554.3|29503|268
1631768400000|2021-09-16 05:00:00|29565.8|29515.8|29564.1|29514.1|29567.2|29517.2|29557.3|29507.3|352
1631768700000|2021-09-16 05:05:00|29564.9|29514.9|29565.7|29515.7|29570.5|29520.5|29557.6|29507.6|368
1631769000000|2021-09-16 05:10:00|29565.5|29515.5|29565.8|29515.8|29568.5|29518.5|29558.1|29508.1|326
1631769300000|2021-09-16 05:15:00|29566|29516|29562.5|29512.5|29570.5|29520.5|29558.2|29508.2|348
1631769600000|2021-09-16 05:20:00|29562.8|29512.8|29564.3|29514.3|29567.9|29517.9|29556.7|29506.7|287
1631769900000|2021-09-16 05:25:00|29563.7|29513.7|29570.1|29520.1|29571.8|29521.8|29560.2|29510.2|404
1631770200000|2021-09-16 05:30:00|29570.2|29520.2|29578.7|29528.7|29582.9|29532.9|29567.9|29517.9|466
1631770500000|2021-09-16 05:35:00|29578.5|29528.5|29580.5|29530.5|29582.7|29532.7|29573.2|29523.2|429
1631770800000|2021-09-16 05:40:00|29580.4|29530.4|29577.2|29527.2|29583.1|29533.1|29575.6|29525.6|468
1631771100000|2021-09-16 05:45:00|29576.3|29526.3|29580.8|29530.8|29587.1|29537.1|29575.3|29525.3|433
1631771400000|2021-09-16 05:50:00|29582.8|29532.8|29588.8|29538.8|29589.8|29539.8|29577.1|29527.1|468
1631771700000|2021-09-16 05:55:00|29588.3|29538.3|29593.5|29543.5|29594.3|29551.5|29570.9|29532.8|456
1631772000000|2021-09-16 06:00:00|29593.2|29543.2|29581.4|29531.4|29596.5|29556.7|29567.7|29530.6|596
1631772300000|2021-09-16 06:05:00|29581.1|29531.1|29570.7|29550.7|29588.8|29553.7|29566.6|29529.9|508
1631772600000|2021-09-16 06:10:00|29570.6|29550.6|29570.5|29550.5|29590.6|29555.4|29568.2|29533|528
1631772900000|2021-09-16 06:15:00|29570.4|29550.4|29583.2|29533.2|29587.8|29554.8|29567.1|29532.6|522
1631773200000|2021-09-16 06:20:00|29583.1|29533.1|29568.3|29548.3|29589.4|29554.5|29567.8|29526.3|570
1631773500000|2021-09-16 06:25:00|29568.2|29548.2|29585.9|29535.9|29589.5|29552.9|29567.5|29532.5|522
1631773800000|2021-09-16 06:30:00|29585.8|29535.8|29577.9|29557.9|29596.7|29561.7|29566.9|29534.8|644
1631774100000|2021-09-16 06:35:00|29577.4|29557.4|29573.3|29553.3|29592.2|29561.1|29572.7|29541.5|536
1631774400000|2021-09-16 06:40:00|29574|29554|29568.2|29548.2|29578.1|29558.1|29558|29538|599
1631774700000|2021-09-16 06:45:00|29568.4|29548.4|29572.3|29552.3|29572.3|29552.3|29566.3|29546.3|514
1631775000000|2021-09-16 06:50:00|29572.2|29552.2|29590.5|29570.5|29590.5|29570.5|29566.7|29546.7|602
1631775300000|2021-09-16 06:55:00|29590.6|29570.6|29627.1|29607.1|29643.9|29612|29590.6|29570.6|770
1631775600000|2021-09-16 07:00:00|29627.5|29607.5|29615.2|29595.2|29649.5|29619.8|29613.5|29593.5|781
1631775900000|2021-09-16 07:05:00|29615.1|29595.1|29629.2|29609.2|29642|29611.2|29610|29589.5|706
1631776200000|2021-09-16 07:10:00|29629.1|29609.1|29635.8|29615.8|29641.3|29621.3|29625.6|29605.6|740
1631776500000|2021-09-16 07:15:00|29636.2|29616.2|29633.8|29613.8|29639.4|29619.4|29632.4|29612.4|637
1631776800000|2021-09-16 07:20:00|29633.6|29613.6|29630.9|29610.9|29635.4|29615.4|29628.6|29608.6|747
1631777100000|2021-09-16 07:25:00|29631.3|29611.3|29633.5|29613.5|29637.1|29617.1|29629.4|29609.4|689
1631777400000|2021-09-16 07:30:00|29633.4|29613.4|29630.7|29610.7|29639.1|29619.1|29630|29610|595
1631777700000|2021-09-16 07:35:00|29630.8|29610.8|29640|29620|29641.2|29621.2|29630.7|29610.7|601
1631778000000|2021-09-16 07:40:00|29640.5|29620.5|29637.8|29617.8|29641.7|29621.7|29627.9|29607.9|671
1631778300000|2021-09-16 07:45:00|29637.5|29617.5|29634.9|29614.9|29639.5|29619.5|29632.6|29612.6|624
1631778600000|2021-09-16 07:50:00|29634.4|29614.4|29634.3|29614.3|29636|29616|29631.3|29611.3|601
1631778900000|2021-09-16 07:55:00|29634.1|29614.1|29620.2|29600.2|29635|29615|29612.2|29592.2|664
1631779200000|2021-09-16 08:00:00|29618|29598|29590.9|29570.9|29625.3|29605.3|29590.9|29570.9|679
1631779500000|2021-09-16 08:05:00|29592.2|29572.2|29594.6|29574.6|29612.1|29580.3|29589.5|29562|663
1631779800000|2021-09-16 08:10:00|29595|29575|29615.9|29595.9|29629.3|29602|29594.1|29566.5|750
1631780100000|2021-09-16 08:15:00|29615.8|29595.8|29620.7|29600.7|29634.5|29608.9|29612.7|29584.5|713
1631780400000|2021-09-16 08:20:00|29620.2|29600.2|29624.5|29604.5|29627.5|29607.5|29617.4|29597.4|715
1631780700000|2021-09-16 08:25:00|29624.6|29604.6|29625.5|29605.5|29628.6|29608.6|29623.3|29603.3|590
1631781000000|2021-09-16 08:30:00|29625.6|29605.6|29628.7|29608.7|29631|29611|29623.7|29603.7|604
1631781300000|2021-09-16 08:35:00|29628.5|29608.5|29633|29613|29634.7|29614.7|29627.3|29607.3|590
1631781600000|2021-09-16 08:40:00|29633.8|29613.8|29634|29614|29636.6|29616.6|29631.3|29611.3|574
1631781900000|2021-09-16 08:45:00|29633.6|29613.6|29643.2|29623.2|29646.7|29626.7|29629.8|29609.8|662
1631782200000|2021-09-16 08:50:00|29643.4|29623.4|29644.9|29624.9|29648.9|29628.9|29635.6|29615.6|669
1631782500000|2021-09-16 08:55:00|29645|29625|29647.7|29627.7|29649.4|29629.4|29641.3|29621.3|644
1631782800000|2021-09-16 09:00:00|29648.1|29628.1|29655.7|29635.7|29655.9|29635.9|29644|29624|762
1631783100000|2021-09-16 09:05:00|29656|29636|29656|29636|29660.6|29640.6|29653.7|29633.7|589
1631783400000|2021-09-16 09:10:00|29655.9|29635.9|29687.7|29667.7|29687.8|29667.8|29655.5|29635.5|770
1631783700000|2021-09-16 09:15:00|29687.3|29667.3|29684.9|29664.9|29698.8|29678.8|29683.4|29663.4|708
1631784000000|2021-09-16 09:20:00|29684.8|29664.8|29666.8|29646.8|29685.6|29665.6|29666.4|29646.4|770
1631784300000|2021-09-16 09:25:00|29667.3|29647.3|29668.8|29648.8|29674.6|29654.6|29666.1|29646.1|836
1631784600000|2021-09-16 09:30:00|29668.2|29648.2|29669|29649|29671.2|29651.2|29666.3|29646.3|608
1631784900000|2021-09-16 09:35:00|29668.9|29648.9|29667.9|29647.9|29673.7|29653.7|29667|29647|594
1631785200000|2021-09-16 09:40:00|29668.2|29648.2|29675.5|29655.5|29676.1|29656.1|29667.5|29647.5|628
1631785500000|2021-09-16 09:45:00|29675.4|29655.4|29687.5|29667.5|29695.9|29675.9|29675.1|29655.1|579
1631785800000|2021-09-16 09:50:00|29686.6|29666.6|29688|29668|29692.5|29672.5|29685|29665|610
1631786100000|2021-09-16 09:55:00|29687.8|29667.8|29686.1|29666.1|29690.6|29670.6|29684.2|29664.2|642
1631786400000|2021-09-16 10:00:00|29686.4|29666.4|29686.9|29666.9|29691.4|29671.4|29686.1|29666.1|697
1631786700000|2021-09-16 10:05:00|29686.8|29666.8|29689.1|29669.1|29691|29671|29686|29666|564
1631787000000|2021-09-16 10:10:00|29688.8|29668.8|29699.4|29679.4|29701.8|29681.8|29688.3|29668.3|520
1631787300000|2021-09-16 10:15:00|29700.8|29680.8|29681|29661|29700.8|29680.8|29679.5|29659.5|599
1631787600000|2021-09-16 10:20:00|29680|29660|29681.7|29661.7|29684.2|29664.2|29678.6|29658.6|583
1631787900000|2021-09-16 10:25:00|29681.8|29661.8|29693.5|29673.5|29694.6|29674.6|29679.6|29659.6|594
1631788200000|2021-09-16 10:30:00|29694.6|29674.6|29702.4|29682.4|29705.1|29685.1|29690|29670|705
1631788500000|2021-09-16 10:35:00|29702.5|29682.5|29722.1|29702.1|29730.3|29709.5|29699.7|29675.6|725
1631788800000|2021-09-16 10:40:00|29722|29702|29724.3|29704.3|29728.3|29708.3|29721.3|29701.3|773
1631789100000|2021-09-16 10:45:00|29724.1|29704.1|29712.3|29692.3|29726.5|29706.5|29711.6|29691.6|712
1631789400000|2021-09-16 10:50:00|29712.5|29692.5|29704.9|29684.9|29714.1|29694.1|29701.6|29681.6|623
1631789700000|2021-09-16 10:55:00|29704.8|29684.8|29701|29681|29712|29692|29697.9|29677.9|675
1631790000000|2021-09-16 11:00:00|29699.2|29679.2|29693.3|29673.3|29702.4|29682.4|29692.6|29672.6|595
1631790300000|2021-09-16 11:05:00|29693.7|29673.7|29700.4|29680.4|29701.5|29681.5|29691.7|29671.7|540
1631790600000|2021-09-16 11:10:00|29700.5|29680.5|29697.7|29677.7|29705.9|29685.9|29696.6|29676.6|526
1631790900000|2021-09-16 11:15:00|29698.1|29678.1|29692.3|29672.3|29699.3|29679.3|29690.8|29670.8|587
1631791200000|2021-09-16 11:20:00|29692.1|29672.1|29694.5|29674.5|29696.4|29676.4|29687.8|29667.8|605
1631791500000|2021-09-16 11:25:00|29693.6|29673.6|29690.2|29670.2|29699.4|29679.4|29688.9|29668.9|537
1631791800000|2021-09-16 11:30:00|29691|29671|29685.9|29665.9|29692.9|29672.9|29682.5|29662.5|643
1631792100000|2021-09-16 11:35:00|29684.1|29664.1|29682.4|29662.4|29688|29668|29676.2|29656.2|506
1631792400000|2021-09-16 11:40:00|29682.7|29662.7|29702.9|29682.9|29703.2|29683.2|29680.5|29660.5|702
1631792700000|2021-09-16 11:45:00|29703.1|29683.1|29703.9|29683.9|29705.6|29685.6|29696|29676|647
1631793000000|2021-09-16 11:50:00|29703.7|29683.7|29717.6|29697.6|29719.7|29699.7|29701.8|29681.8|692
1631793300000|2021-09-16 11:55:00|29717.8|29697.8|29728.7|29708.7|29729.9|29709.9|29717.4|29697.4|755
1631793600000|2021-09-16 12:00:00|29729.6|29709.6|29730|29710|29738.6|29718.6|29724.6|29704.6|714
1631793900000|2021-09-16 12:05:00|29730.1|29710.1|29739.3|29719.3|29747.5|29722.1|29728.4|29696.3|742
1631794200000|2021-09-16 12:10:00|29738.9|29718.9|29775.3|29755.3|29781|29761|29737|29715.9|746
1631794500000|2021-09-16 12:15:00|29776.2|29756.2|29782.9|29762.9|29794.4|29774.4|29770.2|29750.2|764
1631794800000|2021-09-16 12:20:00|29782.8|29762.8|29785.2|29765.2|29788.3|29768.3|29764.7|29744.7|778
1631795100000|2021-09-16 12:25:00|29786.4|29766.4|29751.1|29647.8|29799.5|29768.5|29748.4|29642.9|733
1631795400000|2021-09-16 12:30:00|29757.7|29650.7|29762.8|29742.8|29811.3|29769.3|29757.3|29650.3|1059
1631795700000|2021-09-16 12:35:00|29762.7|29742.7|29777.5|29757.5|29796.2|29767.3|29757|29730.9|925
1631796000000|2021-09-16 12:40:00|29777.7|29757.7|29783.1|29763.1|29803.6|29768.5|29775|29753.6|826
1631796300000|2021-09-16 12:45:00|29784|29764|29790.6|29770.6|29794.2|29774.2|29783|29763|707
1631796600000|2021-09-16 12:50:00|29788.9|29768.9|29797.8|29777.8|29817.4|29782.6|29779.7|29745.4|853
1631796900000|2021-09-16 12:55:00|29797.3|29777.3|29804|29784|29811.4|29791.4|29797.3|29777.3|774
1631797200000|2021-09-16 13:00:00|29804.7|29784.7|29801.9|29781.9|29810.3|29790.3|29800.8|29780.8|634
1631797500000|2021-09-16 13:05:00|29801.7|29781.7|29814|29794|29816.5|29796.5|29801.3|29781.3|629
1631797800000|2021-09-16 13:10:00|29814.8|29794.8|29815.2|29795.2|29818.1|29798.1|29809.1|29789.1|732
1631798100000|2021-09-16 13:15:00|29816.6|29796.6|29811.2|29791.2|29830.5|29802|29809.3|29779.6|661
1631798400000|2021-09-16 13:20:00|29811.7|29791.7|29815.6|29795.6|29821.4|29801.4|29807.5|29787.5|748
1631798700000|2021-09-16 13:25:00|29814.3|29794.3|29834|29814|29847.8|29816.8|29812.8|29792.8|616
1631799000000|2021-09-16 13:30:00|29833.7|29813.7|29829.8|29809.8|29845.4|29818|29823.9|29793.7|720
1631799300000|2021-09-16 13:35:00|29829.5|29809.5|29843.3|29823.3|29847.1|29827.1|29827.4|29807.4|803
1631799600000|2021-09-16 13:40:00|29843.4|29823.4|29836.1|29816.1|29844.7|29824.7|29830.2|29810.2|725
1631799900000|2021-09-16 13:45:00|29836|29816|29855.3|29835.3|29871.2|29840.3|29835|29815|756
1631800200000|2021-09-16 13:50:00|29855.2|29835.2|29842.6|29822.6|29861|29841|29841.5|29821.5|801
1631800500000|2021-09-16 13:55:00|29842.7|29822.7|29853.2|29833.2|29878.4|29843.7|29833.9|29800.3|945
1631800800000|2021-09-16 14:00:00|29853.1|29833.1|29876.8|29856.8|29910.5|29871.5|29852.6|29832.6|904
1631801100000|2021-09-16 14:05:00|29876.9|29856.9|29846.9|29826.9|29887.4|29860.5|29844|29813.6|858
1631801400000|2021-09-16 14:10:00|29847|29827|29844.3|29794.3|29854.4|29834.4|29815.7|29780.2|737
1631801700000|2021-09-16 14:15:00|29844.7|29794.7|29856.3|29836.3|29858.1|29836.9|29834.7|29793|744
1631802000000|2021-09-16 14:20:00|29856.4|29836.4|29867.1|29847.1|29878.4|29848.9|29851.5|29828.4|711
1631802300000|2021-09-16 14:25:00|29866.6|29846.6|29861|29841|29878.2|29847.5|29853.3|29827.5|720
1631802600000|2021-09-16 14:30:00|29860.8|29840.8|29846.6|29826.6|29879.9|29845.9|29846.6|29812.5|683
1631802900000|2021-09-16 14:35:00|29847.9|29827.9|29822.7|29802.7|29856.7|29830.4|29818.7|29784.9|731
1631803200000|2021-09-16 14:40:00|29823.4|29803.4|29826.4|29806.4|29829.5|29809.5|29818.7|29798.7|667
1631803500000|2021-09-16 14:45:00|29826.7|29806.7|29839.9|29819.9|29865.3|29831.3|29826.2|29806.2|756
1631803800000|2021-09-16 14:50:00|29840.9|29820.9|29849.1|29829.1|29868.8|29835.7|29838.5|29811.7|783
1631804100000|2021-09-16 14:55:00|29849.2|29829.2|29854.7|29834.7|29871.9|29844.1|29848.2|29814.8|825
1631804400000|2021-09-16 15:00:00|29854.9|29834.9|29865.5|29845.5|29877.8|29848.8|29847.6|29818|777
1631804700000|2021-09-16 15:05:00|29865.1|29845.1|29881.1|29861.1|29897|29863.3|29859.9|29839.9|738
1631805000000|2021-09-16 15:10:00|29880.9|29860.9|29883.3|29863.3|29896.4|29866.4|29877.5|29845.5|569
1631805300000|2021-09-16 15:15:00|29883.6|29863.6|29885.6|29865.6|29891.3|29871.3|29880.4|29860.4|598
1631805600000|2021-09-16 15:20:00|29885.8|29865.8|29871.1|29851.1|29892.8|29869.2|29870.5|29840.4|547
1631805900000|2021-09-16 15:25:00|29870.6|29850.6|29885.6|29835.6|29890|29852.1|29846.5|29802.6|722
1631806200000|2021-09-16 15:30:00|29885.5|29835.5|29884.5|29834.5|29895|29858.6|29867.4|29828.6|657
1631806500000|2021-09-16 15:35:00|29883.8|29833.8|29887.6|29837.6|29895.4|29853.2|29868.8|29833.4|579
1631806800000|2021-09-16 15:40:00|29888|29838|29869.1|29849.1|29891.7|29856|29864.2|29826.5|581
1631807100000|2021-09-16 15:45:00|29868.7|29848.7|29868.4|29848.4|29892.7|29856|29866|29832.3|566
1631807400000|2021-09-16 15:50:00|29883.3|29833.3|29869.7|29849.7|29887.1|29852.9|29866|29824.8|735
1631807700000|2021-09-16 15:55:00|29869.1|29849.1|29857.5|29837.5|29880.8|29852.5|29856.4|29815|719
1631808000000|2021-09-16 16:00:00|29858.1|29838.1|29861.7|29841.7|29868|29842.3|29854.3|29816.9|522
1631808300000|2021-09-16 16:05:00|29861.8|29841.8|29856.5|29836.5|29865.9|29845.9|29856.3|29836.3|388
1631808600000|2021-09-16 16:10:00|29856.7|29836.7|29858.5|29838.5|29877.4|29843.2|29855.2|29819.7|483
1631808900000|2021-09-16 16:15:00|29858.6|29838.6|29866.3|29846.3|29882.3|29846.3|29856.8|29817.5|488
1631809200000|2021-09-16 16:20:00|29867.2|29847.2|29856.4|29836.4|29883.6|29849.2|29855.1|29812.8|467
1631809500000|2021-09-16 16:25:00|29855.9|29835.9|29860.6|29840.6|29876.1|29842.2|29853.4|29826.1|415
1631809800000|2021-09-16 16:30:00|29860.8|29840.8|29859.8|29839.8|29863.1|29843.1|29858.9|29838.9|299
1631810100000|2021-09-16 16:35:00|29859.7|29839.7|29860.2|29840.2|29874.6|29841.9|29856.9|29824.1|333
1631810400000|2021-09-16 16:40:00|29860.1|29840.1|29860.7|29840.7|29863|29843|29859.2|29839.2|326
1631810700000|2021-09-16 16:45:00|29861|29841|29862.3|29842.3|29863.2|29843.2|29859.7|29839.7|296
1631811000000|2021-09-16 16:50:00|29862.2|29842.2|29873|29853|29881.3|29853.7|29860.7|29826.7|453
1631811300000|2021-09-16 16:55:00|29873.3|29853.3|29868.1|29848.1|29883.3|29855.6|29866.8|29833.3|478
1631811600000|2021-09-16 17:00:00|29867.9|29847.9|29864.9|29844.9|29882.5|29851.2|29864.2|29822.7|538
1631811900000|2021-09-16 17:05:00|29864.8|29844.8|29870.1|29850.1|29885.5|29851.5|29863.8|29833.4|556
1631812200000|2021-09-16 17:10:00|29870|29850|29872.7|29852.7|29888.5|29853.6|29867.6|29833.6|471
1631812500000|2021-09-16 17:15:00|29873.1|29853.1|29870.9|29850.9|29891.1|29856.7|29868.1|29838.2|436
1631812800000|2021-09-16 17:20:00|29870.6|29850.6|29871.7|29851.7|29887.1|29853.5|29868.7|29833.6|381
1631813100000|2021-09-16 17:25:00|29871.8|29851.8|29874.9|29854.9|29878.2|29858.2|29870.6|29850.6|443
1631813400000|2021-09-16 17:30:00|29874.3|29854.3|29880.5|29860.5|29894.5|29860.6|29873|29844.5|558
1631813700000|2021-09-16 17:35:00|29880|29860|29880|29860|29895.4|29860.8|29878|29844|335
1631814000000|2021-09-16 17:40:00|29879.9|29859.9|29878.4|29858.4|29894.6|29861.9|29875.9|29844.5|408
1631814300000|2021-09-16 17:45:00|29878.3|29858.3|29878.8|29858.8|29895.6|29860.8|29876|29843.7|365
1631814600000|2021-09-16 17:50:00|29879|29859|29874.9|29854.9|29888.8|29859.1|29873.9|29838.8|337
1631814900000|2021-09-16 17:55:00|29875|29855|29871.5|29821.5|29886.3|29856.6|29854|29818|430
1631815200000|2021-09-16 18:00:00|29870.9|29820.9|29872.9|29822.9|29877.5|29842.6|29841|29809.2|503
1631815500000|2021-09-16 18:05:00|29872.7|29822.7|29871.2|29821.2|29873.5|29837.8|29856.1|29819.8|412
1631815800000|2021-09-16 18:10:00|29870.8|29820.8|29873.3|29823.3|29874|29824|29867.8|29817.8|421
1631816100000|2021-09-16 18:15:00|29873.5|29823.5|29869.3|29819.3|29873.7|29823.7|29869.1|29819.1|368
1631816400000|2021-09-16 18:20:00|29870|29820|29874.2|29824.2|29874.5|29824.5|29869.3|29819.3|325
1631816700000|2021-09-16 18:25:00|29874.4|29824.4|29851|29831|29874.4|29838.2|29850.5|29815.6|404
1631817000000|2021-09-16 18:30:00|29850.5|29830.5|29871.7|29821.7|29873.5|29838|29848.4|29811.9|454
1631817300000|2021-09-16 18:35:00|29871.4|29821.4|29858.5|29838.5|29875.5|29838.9|29850.8|29818.1|501
1631817600000|2021-09-16 18:40:00|29858.7|29838.7|29855.1|29835.1|29874|29841.1|29850.7|29815.4|450
1631817900000|2021-09-16 18:45:00|29855.5|29835.5|29857.6|29837.6|29872.6|29838.9|29851|29816.3|442
1631818200000|2021-09-16 18:50:00|29857.3|29837.3|29856.6|29836.6|29874.6|29841|29851.5|29815.8|461
1631818500000|2021-09-16 18:55:00|29857.1|29837.1|29868.8|29818.8|29875.9|29838.7|29848.9|29814|543
1631818800000|2021-09-16 19:00:00|29869|29819|29845.4|29795.4|29870.1|29834.1|29819.1|29769.1|650
1631819100000|2021-09-16 19:05:00|29845.1|29795.1|29845.4|29795.4|29850.3|29800.3|29842.6|29792.6|793
1631819400000|2021-09-16 19:10:00|29846|29796|29837.7|29787.7|29846.4|29796.4|29830.5|29780.5|603
1631819700000|2021-09-16 19:15:00|29837.4|29787.4|29838.7|29788.7|29843|29793|29836.2|29786.2|491
1631820000000|2021-09-16 19:20:00|29838.3|29788.3|29827.6|29777.6|29841|29791|29824|29774|613
1631820300000|2021-09-16 19:25:00|29827.5|29777.5|29835.6|29785.6|29837.3|29787.3|29827.1|29777.1|477
1631820600000|2021-09-16 19:30:00|29835.3|29785.3|29836.7|29786.7|29842.6|29792.6|29833.3|29783.3|558
1631820900000|2021-09-16 19:35:00|29837.2|29787.2|29836.6|29786.6|29839.7|29789.7|29829.9|29779.9|455
1631821200000|2021-09-16 19:40:00|29837.9|29787.9|29835.2|29785.2|29837.9|29787.9|29831.6|29781.6|452
1631821500000|2021-09-16 19:45:00|29835.6|29785.6|29844.5|29786.2|29854.5|29804.5|29835.6|29782.6|547
1631821800000|2021-09-16 19:50:00|29845|29787.2|29842.4|29786|29845|29793.1|29835.5|29777.5|491
1631822100000|2021-09-16 19:55:00|29842.3|29785.9|29826.8|29775.8|29846.7|29792.2|29826.2|29771.9|590
1631822400000|2021-09-16 20:00:00|29829|29771.9|29830.2|29776.8|29836.2|29784.1|29817|29765.2|729
1631822700000|2021-09-16 20:05:00|29827.1|29777.1|29834.5|29784.5|29842.3|29787.6|29826.4|29774.4|482
1631823000000|2021-09-16 20:10:00|29833.4|29783.4|29829.1|29779.1|29835.7|29785.7|29827|29777|551
1631823300000|2021-09-16 20:15:00|29829.3|29779.3|29823.5|29773.5|29834.8|29784.8|29823.5|29773.5|453
1631823600000|2021-09-16 20:20:00|29823.6|29773.6|29829.4|29779.4|29833.5|29783.5|29820.4|29770.4|339
1631823900000|2021-09-16 20:25:00|29830.4|29780.4|29826.2|29776.2|29834.7|29782.5|29826.2|29775.8|291
1631824200000|2021-09-16 20:30:00|29826.8|29776.8|29831.6|29767.9|29841.1|29791.1|29825.2|29766.4|364
1631824500000|2021-09-16 20:35:00|29830.5|29769.6|29835.4|29785.4|29836.7|29786.2|29825.6|29765.8|358
1631824800000|2021-09-16 20:40:00|29834.8|29784.8|29833.3|29783.3|29844.9|29790.8|29825.1|29775.1|265
1631825100000|2021-09-16 20:45:00|29833.4|29783.4|29832.9|29782.9|29851.2|29792.4|29832.1|29773.2|251
1631825400000|2021-09-16 20:50:00|29841.8|29782.3|29830.9|29780.9|29847.4|29789.7|29829.4|29766.9|318
1631825700000|2021-09-16 20:55:00|29845|29785.3|29861.9|29771.5|29864.6|29787.8|29830.4|29759.4|363
1631826000000|2021-09-16 21:00:00|29870.6|29763.6|29859.1|29763.6|29886|29779|29856.8|29762|59
1631826300000|2021-09-16 21:05:00|29863.5|29756.5|29878.1|29771.1|29881.6|29774.6|29851.4|29744.4|129
1631826600000|2021-09-16 21:10:00|29880.8|29773.8|29878.2|29771.2|29880.8|29773.8|29863.3|29756.3|156
1631826900000|2021-09-16 21:15:00|29875.9|29768.9|29879.1|29772.1|29881.6|29774.6|29863.1|29756.1|148
1631827200000|2021-09-16 21:20:00|29881.6|29774.6|29862|29755|29881.6|29774.6|29851.9|29748|167
1631827500000|2021-09-16 21:25:00|29869.6|29762.6|29867.2|29760.2|29881.2|29777.6|29853|29746.2|128
1631827800000|2021-09-16 21:30:00|29867.3|29760.3|29861.8|29758|29885.3|29778.3|29853.3|29746.3|357
1631828100000|2021-09-16 21:35:00|29860.5|29754.2|29857|29756.7|29877.2|29770.2|29843|29745.5|253
1631828400000|2021-09-16 21:40:00|29869.1|29762.1|29857.5|29750.5|29877.1|29772.1|29851.3|29749.2|258
1631828700000|2021-09-16 21:45:00|29880.7|29773.7|29861.1|29759.1|29880.7|29773.7|29849.6|29745.8|430
1631829000000|2021-09-16 21:50:00|29861.3|29758.1|29855.1|29756.7|29875.3|29768.3|29845.9|29748.2|410
1631829300000|2021-09-16 21:55:00|29855.3|29757|29857.2|29750.2|29879.6|29772.6|29846.5|29747.3|417
1631829600000|2021-09-16 22:00:00|29874.2|29767.2|29857.4|29755.9|29874.2|29772.3|29849|29746.5|592
1631829900000|2021-09-16 22:05:00|29858.9|29755.3|29860.8|29766.3|29878.6|29777.8|29846|29754.9|659
1631830200000|2021-09-16 22:10:00|29858.7|29764.9|29860.1|29770.1|29877.5|29781.4|29850.2|29754.8|548
1631830500000|2021-09-16 22:15:00|29861|29760|29862.8|29768.1|29872.8|29777.3|29846.5|29759.8|491
1631830800000|2021-09-16 22:20:00|29860.9|29767.3|29853.1|29765.8|29873.1|29776.3|29843.1|29761.8|519
1631831100000|2021-09-16 22:25:00|29853|29766.7|29854.5|29773.2|29874|29781|29842.8|29765.8|536
1631831400000|2021-09-16 22:30:00|29854.3|29774.3|29850.8|29770.8|29882|29785.1|29845.4|29768.6|423
1631831700000|2021-09-16 22:35:00|29854.2|29767.4|29863.1|29776.3|29882|29785.1|29844.2|29767.4|354
1631832000000|2021-09-16 22:40:00|29863.2|29775.9|29849.8|29774.7|29876.3|29782.9|29846.6|29764.7|239
1631832300000|2021-09-16 22:45:00|29847.3|29777|29851.6|29774|29875.3|29780.8|29847.3|29769.6|254
1631832600000|2021-09-16 22:50:00|29852.4|29773.6|29860|29774.4|29880.4|29782.6|29847.6|29768.5|241
1631832900000|2021-09-16 22:55:00|29859.8|29774.1|29859.6|29776.9|29879.6|29784.3|29844.8|29764.7|165
1631833200000|2021-09-16 23:00:00|29852|29783.9|29844.9|29777.1|29868.7|29787.9|29836.5|29774.4|278
1631833500000|2021-09-16 23:05:00|29843.9|29778.1|29845.7|29779|29858.2|29795.4|29832.1|29773.7|268
1631833800000|2021-09-16 23:10:00|29846.7|29780|29839.1|29788.3|29859.8|29788.3|29831.5|29774.2|181
1631834100000|2021-09-16 23:15:00|29850.5|29775.7|29848.6|29776.6|29861.1|29787.2|29836|29774|175
1631834400000|2021-09-16 23:20:00|29849.6|29778.2|29859.7|29787.1|29860.8|29788.9|29834.6|29774|237
1631834700000|2021-09-16 23:25:00|29858.7|29776|29846.7|29778.7|29860.1|29791.8|29839|29774.7|256
1631835000000|2021-09-16 23:30:00|29853.7|29775|29847|29774|29864|29788|29834.6|29774|222
1631835300000|2021-09-16 23:35:00|29850.2|29787.3|29857.9|29782.1|29859.5|29791.7|29839.1|29773.1|139
1631835600000|2021-09-16 23:40:00|29858.5|29775.7|29842.2|29780.1|29858.5|29789.7|29840.4|29774.2|225
1631835900000|2021-09-16 23:45:00|29840.6|29781|29860.2|29781.3|29860.2|29791.7|29840.2|29774.5|301
1631836200000|2021-09-16 23:50:00|29861.7|29781.7|29850.3|29785.3|29862.3|29793.2|29841.5|29774.6|316
1631836500000|2021-09-16 23:55:00|29850.5|29785.5|29854.5|29786.1|29861.7|29793.2|29843.6|29783.6|217
1631836800000|2021-09-17 00:00:00|29851.1|29782.6|29852.6|29788.7|29863.6|29795|29844.3|29775.2|486
1631837100000|2021-09-17 00:05:00|29852.7|29788.9|29856.4|29794.1|29874.1|29806.1|29850.5|29786.8|373
1631837400000|2021-09-17 00:10:00|29857|29793.3|29858.9|29802.6|29873.9|29808|29850.2|29791.1|323
1631837700000|2021-09-17 00:15:00|29858.5|29803.1|29867.4|29808.1|29868.5|29809.2|29851.1|29798.9|341
1631838000000|2021-09-17 00:20:00|29862.9|29805.8|29854.2|29801.9|29870.3|29811.6|29852.6|29800.3|371
1631838300000|2021-09-17 00:25:00|29853.1|29803.1|29859.7|29806.6|29870.9|29811.6|29852.3|29801|327
1631838600000|2021-09-17 00:30:00|29860.3|29805.9|29850|29800|29861.9|29806.4|29848.8|29797.5|345
1631838900000|2021-09-17 00:35:00|29850.5|29800.5|29852.7|29802.7|29861.8|29808.1|29848.7|29797.8|349
1631839200000|2021-09-17 00:40:00|29852.9|29802.9|29856.8|29806.8|29868.8|29814|29851.8|29801.8|320
1631839500000|2021-09-17 00:45:00|29856.5|29806.5|29858.3|29804.9|29876|29814.2|29855|29804.5|265
1631839800000|2021-09-17 00:50:00|29858.4|29805.5|29864.7|29807|29872|29813.2|29854.1|29804|404
1631840100000|2021-09-17 00:55:00|29861.1|29811.1|29859.2|29809.2|29871.1|29815.7|29856.6|29805|370
1631840400000|2021-09-17 01:00:00|29860.9|29810.9|29858.2|29808.2|29866.5|29816.5|29855.5|29805.5|358
1631840700000|2021-09-17 01:05:00|29858.5|29808.5|29853.6|29803.6|29865.4|29815.2|29851.9|29801.9|344
1631841000000|2021-09-17 01:10:00|29853.8|29803.8|29849.2|29799.2|29861.2|29811.2|29846.8|29796.8|343
1631841300000|2021-09-17 01:15:00|29849.6|29799.6|29843.3|29793.3|29855.7|29805.7|29842.6|29792.6|409
1631841600000|2021-09-17 01:20:00|29843.9|29793.9|29841.8|29791.8|29854.7|29804.7|29840.2|29790.2|387
1631841900000|2021-09-17 01:25:00|29841.7|29791.7|29839.1|29789.1|29849.2|29799.2|29837.7|29787.7|423
1631842200000|2021-09-17 01:30:00|29839.6|29789.6|29851.4|29801.4|29855.6|29805.6|29838.4|29788.4|457
1631842500000|2021-09-17 01:35:00|29850.2|29800.2|29841.7|29791.7|29853.5|29803.5|29836.3|29786.3|460
1631842800000|2021-09-17 01:40:00|29840.9|29790.9|29841.6|29791.6|29847.8|29797.6|29836.3|29786.3|527
1631843100000|2021-09-17 01:45:00|29841.8|29791.8|29845.2|29795.2|29851.9|29800.7|29836.6|29786.3|483
1631843400000|2021-09-17 01:50:00|29845.3|29795.3|29851.7|29801.7|29856.7|29806.3|29845.3|29795.3|398
1631843700000|2021-09-17 01:55:00|29852|29802|29851.5|29801.5|29860.4|29808.3|29848.1|29798.1|402
1631844000000|2021-09-17 02:00:00|29851.6|29801.6|29848.1|29798.1|29860.4|29806.6|29846|29796|328
1631844300000|2021-09-17 02:05:00|29847.6|29797.6|29852.8|29802.8|29858.6|29805.4|29846.7|29796.7|346
1631844600000|2021-09-17 02:10:00|29852|29802|29843.6|29793.6|29854.9|29804.5|29843.6|29793.6|329
1631844900000|2021-09-17 02:15:00|29843.2|29793.2|29847.1|29797.1|29852.4|29801.4|29842.2|29792.2|392
1631845200000|2021-09-17 02:20:00|29846.9|29796.9|29846.2|29796.2|29852.6|29801.8|29839.5|29789.5|364
1631845500000|2021-09-17 02:25:00|29846|29796|29842.8|29792.8|29852.4|29801.6|29839|29789|297
1631845800000|2021-09-17 02:30:00|29842.7|29792.7|29842.7|29792.7|29850.8|29800.8|29841.7|29791.7|349
1631846100000|2021-09-17 02:35:00|29842.8|29792.8|29846|29796|29850|29800|29841|29791|386
1631846400000|2021-09-17 02:40:00|29845.6|29795.6|29844.7|29794.7|29851.3|29801.3|29841.1|29791.1|330
1631846700000|2021-09-17 02:45:00|29844.5|29794.5|29840|29790|29848.6|29798.6|29838.1|29788.1|322
1631847000000|2021-09-17 02:50:00|29840.1|29790.1|29841.4|29791.4|29849.2|29798.5|29838.4|29788.4|365
1631847300000|2021-09-17 02:55:00|29841.3|29791.3|29835.8|29785.8|29848|29798|29832.2|29782.2|511
1631847600000|2021-09-17 03:00:00|29836.2|29786.2|29835.7|29785.7|29842|29791.7|29833.1|29783.1|387
1631847900000|2021-09-17 03:05:00|29835.6|29785.6|29834.3|29784.3|29842.6|29791.9|29829.5|29779.5|362
1631848200000|2021-09-17 03:10:00|29834.8|29784.8|29828.4|29778.4|29843.1|29789.3|29825.5|29775.4|338
1631848500000|2021-09-17 03:15:00|29828.3|29778.3|29830.9|29780.9|29838|29787.7|29825.1|29775.1|351
1631848800000|2021-09-17 03:20:00|29831.1|29781.1|29827.7|29777.7|29838.6|29787|29826.2|29776.2|345
1631849100000|2021-09-17 03:25:00|29827.6|29777.6|29830.3|29780.3|29844.1|29788.3|29826.7|29773.1|392
1631849400000|2021-09-17 03:30:00|29830.2|29780.2|29829.3|29779.3|29839.7|29788|29826.3|29775.5|358
1631849700000|2021-09-17 03:35:00|29828.8|29778.8|29835.1|29785.1|29838.2|29786|29826.5|29776.5|279
1631850000000|2021-09-17 03:40:00|29834.5|29784.5|29831.2|29781.2|29845.6|29785.9|29827.2|29777.2|312
1631850300000|2021-09-17 03:45:00|29832.1|29782.1|29827.8|29777.8|29837.3|29786.4|29826.8|29776.8|286
1631850600000|2021-09-17 03:50:00|29828.1|29778.1|29834.3|29784.3|29836.4|29786.1|29824.3|29774.3|353
1631850900000|2021-09-17 03:55:00|29831.2|29781.2|29831.1|29781.1|29835.3|29784.9|29823.8|29773.8|297
1631851200000|2021-09-17 04:00:00|29830.4|29780.4|29829.7|29779.7|29837|29785.3|29825.9|29775.8|306
1631851500000|2021-09-17 04:05:00|29829.3|29779.3|29823.6|29773.6|29836.3|29782.9|29822.5|29772.5|288
1631851800000|2021-09-17 04:10:00|29824.2|29774.2|29824.4|29774.4|29835.5|29782.2|29820.7|29770.7|269
1631852100000|2021-09-17 04:15:00|29823.9|29773.9|29822.5|29772.5|29832.1|29780.4|29822|29772|314
1631852400000|2021-09-17 04:20:00|29822|29772|29822.7|29772.7|29835.5|29781|29819.5|29769.5|281
1631852700000|2021-09-17 04:25:00|29823.2|29773.2|29822.9|29772.9|29838|29781.3|29817|29767|315
1631853000000|2021-09-17 04:30:00|29823.5|29773.5|29810.2|29760.2|29829.1|29779.1|29803.2|29753.2|319
1631853300000|2021-09-17 04:35:00|29809.7|29759.7|29806.4|29756.4|29814.1|29764.1|29805.7|29755.7|246
1631853600000|2021-09-17 04:40:00|29806|29756|29806.8|29756.8|29814.6|29764.6|29804.1|29754.1|226
1631853900000|2021-09-17 04:45:00|29806.4|29756.4|29804.5|29754.5|29811.1|29761.1|29799.7|29749.7|298
1631854200000|2021-09-17 04:50:00|29804.2|29754.2|29803.1|29753.1|29809.9|29759.9|29802|29752|277
1631854500000|2021-09-17 04:55:00|29802.8|29752.8|29795.5|29745.5|29807.7|29757.7|29791.8|29741.8|376
1631854800000|2021-09-17 05:00:00|29794.9|29744.9|29793.4|29743.4|29796.5|29746.5|29790.4|29740.4|306
1631855100000|2021-09-17 05:05:00|29793.7|29743.7|29791|29741|29795.4|29745.4|29789.7|29739.7|294
1631855400000|2021-09-17 05:10:00|29791.2|29741.2|29794.7|29744.7|29798.3|29748.3|29790|29740|260
1631855700000|2021-09-17 05:15:00|29793.2|29743.2|29819.1|29769.1|29824.7|29774.7|29791.4|29741.4|431
1631856000000|2021-09-17 05:20:00|29818|29768|29826.2|29776.2|29829.2|29779.2|29818|29768|426
1631856300000|2021-09-17 05:25:00|29825.8|29775.8|29827.4|29777.4|29832.9|29782.3|29824.8|29774.8|407
1631856600000|2021-09-17 05:30:00|29828.8|29778.8|29831.5|29781.5|29838.4|29785.1|29824.5|29774.5|452
1631856900000|2021-09-17 05:35:00|29831.2|29781.2|29829.8|29779.8|29837.2|29787.2|29828.6|29778.6|472
1631857200000|2021-09-17 05:40:00|29830.1|29780.1|29833.2|29783.2|29835.3|29785.3|29827.3|29777.3|457
1631857500000|2021-09-17 05:45:00|29833.3|29783.3|29833.2|29783.2|29836.2|29786.2|29829.7|29779.7|481
1631857800000|2021-09-17 05:50:00|29836.7|29786.7|29827.6|29777.6|29837.5|29787.5|29824.5|29774.5|444
1631858100000|2021-09-17 05:55:00|29827.8|29777.8|29826.6|29776.6|29833.5|29783.5|29824.7|29774.7|392
1631858400000|2021-09-17 06:00:00|29826.5|29776.5|29841.6|29791.6|29848.6|29798.6|29812.1|29772.9|606
1631858700000|2021-09-17 06:05:00|29841.9|29791.9|29822.3|29772.3|29842|29795.8|29806.9|29769.2|542
1631859000000|2021-09-17 06:10:00|29822.6|29772.6|29806|29786|29822.7|29788.8|29800.8|29766.5|427
1631859300000|2021-09-17 06:15:00|29806.1|29786.1|29822.5|29772.5|29825|29788|29802.1|29768.3|393
1631859600000|2021-09-17 06:20:00|29822.7|29772.7|29827.1|29777.1|29827.8|29790|29804.5|29770.6|444
1631859900000|2021-09-17 06:25:00|29826.7|29776.7|29810.3|29790.3|29830.6|29797|29808.3|29774.4|455
1631860200000|2021-09-17 06:30:00|29810.2|29790.2|29802.5|29782.5|29810.3|29790.3|29801.4|29781.4|324
1631860500000|2021-09-17 06:35:00|29802.2|29782.2|29808.7|29788.7|29813.2|29793.2|29799.7|29779.7|454
1631860800000|2021-09-17 06:40:00|29808.9|29788.9|29805.7|29785.7|29809.7|29789.7|29802.3|29782.3|345
1631861100000|2021-09-17 06:45:00|29805.5|29785.5|29806|29786|29807.9|29787.9|29798.9|29778.9|408
1631861400000|2021-09-17 06:50:00|29805.7|29785.7|29808.8|29788.8|29810|29790|29803|29783|422
1631861700000|2021-09-17 06:55:00|29808.9|29788.9|29806.1|29786.1|29826.8|29790.7|29804.9|29770.6|442
1631862000000|2021-09-17 07:00:00|29821.4|29771.4|29810.6|29760.6|29828.9|29794.2|29789.7|29718.1|722
1631862300000|2021-09-17 07:05:00|29811.4|29761.4|29820.3|29800.3|29822.6|29802.6|29795.8|29759.3|720
1631862600000|2021-09-17 07:10:00|29820.7|29800.7|29830.7|29810.7|29869.8|29824.7|29816.8|29768.2|793
1631862900000|2021-09-17 07:15:00|29831.8|29811.8|29856.3|29836.3|29856.3|29836.3|29830.5|29810.5|692
1631863200000|2021-09-17 07:20:00|29856.2|29836.2|29837.3|29817.3|29871.5|29838.2|29804|29697|731
1631863500000|2021-09-17 07:25:00|29836.2|29816.2|29831.5|29811.5|29846|29821.5|29826.8|29796|561
1631863800000|2021-09-17 07:30:00|29831.4|29811.4|29833.1|29813.1|29835.2|29815.2|29826.4|29806.4|591
1631864100000|2021-09-17 07:35:00|29833.4|29813.4|29834.5|29814.5|29835.5|29815.5|29831.7|29811.7|594
1631864400000|2021-09-17 07:40:00|29834.4|29814.4|29831.8|29811.8|29845.1|29819.8|29821.1|29791.7|602
1631864700000|2021-09-17 07:45:00|29832.4|29812.4|29834.2|29814.2|29862.3|29835|29819.5|29791.8|690
1631865000000|2021-09-17 07:50:00|29834.5|29814.5|29841.4|29821.4|29845.7|29825.7|29833.5|29813.5|471
1631865300000|2021-09-17 07:55:00|29840.8|29820.8|29836.8|29786.8|29855.6|29831.9|29834.2|29784.2|587
1631865600000|2021-09-17 08:00:00|29837.3|29787.3|29827.1|29807.1|29840|29820|29819.5|29785.3|678
1631865900000|2021-09-17 08:05:00|29827.2|29807.2|29819.3|29799.3|29830.5|29810.5|29813.3|29793.3|655
1631866200000|2021-09-17 08:10:00|29819.1|29799.1|29816.6|29796.6|29821.3|29801.3|29811.2|29791.2|513
1631866500000|2021-09-17 08:15:00|29816.3|29796.3|29815.7|29795.7|29820.9|29800.9|29813.1|29793.1|584
1631866800000|2021-09-17 08:20:00|29815.6|29795.6|29821.5|29801.5|29823.7|29803.7|29812|29792|510
1631867100000|2021-09-17 08:25:00|29820.9|29800.9|29817.3|29797.3|29823.6|29803.6|29815.4|29795.4|536
1631867400000|2021-09-17 08:30:00|29817.2|29797.2|29854|29834|29854.9|29834.9|29816.8|29796.8|716
1631867700000|2021-09-17 08:35:00|29854.1|29834.1|29832.6|29812.6|29854.5|29834.5|29826.8|29806.8|626
1631868000000|2021-09-17 08:40:00|29832.8|29812.8|29825.5|29805.5|29837.9|29817.9|29821.5|29801.5|567
1631868300000|2021-09-17 08:45:00|29826|29806|29834.8|29814.8|29837.8|29817.8|29825.5|29805.5|569
1631868600000|2021-09-17 08:50:00|29834.6|29814.6|29855.5|29835.5|29856.2|29836.2|29833.5|29813.5|495
1631868900000|2021-09-17 08:55:00|29856.5|29836.5|29850.6|29830.6|29864.9|29836.6|29848.8|29814.9|505
1631869200000|2021-09-17 09:00:00|29852.5|29832.5|29849.2|29829.2|29867.2|29833|29845.6|29775.8|649
1631869500000|2021-09-17 09:05:00|29849|29829|29850|29830|29859|29834.1|29838.1|29803|654
1631869800000|2021-09-17 09:10:00|29849.8|29829.8|29843.1|29823.1|29856|29836|29838.9|29818.9|673
1631870100000|2021-09-17 09:15:00|29843.3|29823.3|29840.6|29820.6|29846.8|29826.8|29838.7|29818.7|650
1631870400000|2021-09-17 09:20:00|29840.8|29820.8|29833.2|29813.2|29855.3|29824.5|29831.2|29804.3|585
1631870700000|2021-09-17 09:25:00|29833.9|29813.9|29844.1|29824.1|29844.1|29824.1|29833.3|29813.3|553
1631871000000|2021-09-17 09:30:00|29843.7|29823.7|29849.8|29829.8|29863.6|29833.4|29843.2|29813.6|688
1631871300000|2021-09-17 09:35:00|29849.6|29829.6|29834.9|29814.9|29856|29832.4|29834.1|29802.6|656
1631871600000|2021-09-17 09:40:00|29834.6|29814.6|29838.6|29818.6|29845.1|29825.1|29833.5|29813.5|608
1631871900000|2021-09-17 09:45:00|29838.8|29818.8|29835.5|29815.5|29845|29825|29831|29811|570
1631872200000|2021-09-17 09:50:00|29836.3|29816.3|29830|29810|29845.5|29818.3|29810.1|29775.6|766
1631872500000|2021-09-17 09:55:00|29830.1|29810.1|29823.6|29803.6|29846.7|29813.8|29821|29795.3|736
1631872800000|2021-09-17 10:00:00|29822.9|29802.9|29827.7|29807.7|29829|29809|29815.4|29795.4|644
1631873100000|2021-09-17 10:05:00|29827.4|29807.4|29823.3|29803.3|29827.4|29807.4|29816.7|29796.7|580
1631873400000|2021-09-17 10:10:00|29823.2|29803.2|29823.8|29803.8|29824.6|29804.6|29817.6|29797.6|480
1631873700000|2021-09-17 10:15:00|29823.7|29803.7|29828.7|29808.7|29831.6|29811.6|29819.7|29799.7|490
1631874000000|2021-09-17 10:20:00|29829.5|29809.5|29822.4|29802.4|29832.7|29812.7|29822.4|29802.4|537
1631874300000|2021-09-17 10:25:00|29821.6|29801.6|29835.9|29815.9|29836.8|29816.8|29821.1|29801.1|580
1631874600000|2021-09-17 10:30:00|29836.1|29816.1|29839.6|29819.6|29845|29825|29835.7|29815.7|609
1631874900000|2021-09-17 10:35:00|29839.8|29819.8|29844.3|29824.3|29845.1|29825.1|29839.3|29819.3|437
1631875200000|2021-09-17 10:40:00|29845.1|29825.1|29853.4|29833.4|29861.3|29841.3|29844.4|29824.4|631
1631875500000|2021-09-17 10:45:00|29853|29833|29859.5|29839.5|29864.6|29844.6|29849|29829|562
1631875800000|2021-09-17 10:50:00|29859.4|29839.4|29861.5|29841.5|29866.7|29846.7|29852.2|29832.2|677
1631876100000|2021-09-17 10:55:00|29861.6|29841.6|29850.2|29830.2|29866.9|29846.9|29849.6|29829.6|688
1631876400000|2021-09-17 11:00:00|29850.3|29830.3|29864.3|29844.3|29865.9|29845.9|29850.3|29830.3|661
1631876700000|2021-09-17 11:05:00|29864.1|29844.1|29870.1|29850.1|29875.3|29855.3|29862.3|29842.3|667
1631877000000|2021-09-17 11:10:00|29870.4|29850.4|29859.1|29839.1|29871|29851|29858.3|29838.3|730
1631877300000|2021-09-17 11:15:00|29859.9|29839.9|29859.3|29839.3|29862.1|29842.1|29853.5|29833.5|690
1631877600000|2021-09-17 11:20:00|29859.5|29839.5|29861.8|29841.8|29869.7|29849.7|29857.9|29837.9|573
1631877900000|2021-09-17 11:25:00|29861.2|29841.2|29862.4|29842.4|29864.2|29844.2|29859.7|29839.7|534
1631878200000|2021-09-17 11:30:00|29862.2|29842.2|29861.4|29841.4|29873.8|29853.8|29857.7|29821.6|578
1631878500000|2021-09-17 11:35:00|29860.7|29840.7|29865.9|29845.9|29871.1|29851.1|29859.2|29839.2|553
1631878800000|2021-09-17 11:40:00|29866|29846|29869.3|29849.3|29869.8|29849.8|29858.8|29838.8|549
1631879100000|2021-09-17 11:45:00|29869.4|29849.4|29862|29842|29880.5|29860.5|29861.9|29841.9|584
1631879400000|2021-09-17 11:50:00|29862.2|29842.2|29867.8|29847.8|29869.3|29849.3|29858|29838|530
1631879700000|2021-09-17 11:55:00|29867.1|29847.1|29857.7|29837.7|29874.7|29854.7|29855.4|29835.4|697
1631880000000|2021-09-17 12:00:00|29857.9|29837.9|29858.7|29838.7|29877.8|29857.8|29851.3|29831.3|734
1631880300000|2021-09-17 12:05:00|29852.7|29832.7|29849.1|29829.1|29870.6|29837.1|29842.8|29817.1|717
1631880600000|2021-09-17 12:10:00|29848.5|29828.5|29854.5|29834.5|29854.5|29834.5|29841.8|29821.8|657
1631880900000|2021-09-17 12:15:00|29854.7|29834.7|29843.5|29823.5|29856.2|29836.2|29839.9|29819.9|639
1631881200000|2021-09-17 12:20:00|29843.2|29823.2|29854.5|29834.5|29856.4|29836.4|29842.9|29822.9|644
1631881500000|2021-09-17 12:25:00|29855.7|29835.7|29872.3|29852.3|29872.6|29852.6|29851.3|29831.3|656
1631881800000|2021-09-17 12:30:00|29872.5|29852.5|29895.8|29875.8|29896.3|29876.3|29871|29851|612
1631882100000|2021-09-17 12:35:00|29895.6|29875.6|29901.7|29881.7|29905.7|29885.7|29894.3|29874.3|616
1631882400000|2021-09-17 12:40:00|29902.1|29882.1|29915.1|29895.1|29917.5|29897.5|29899|29879|712
1631882700000|2021-09-17 12:45:00|29914.9|29894.9|29914.5|29894.5|29923.4|29903.4|29908.1|29888.1|645
1631883000000|2021-09-17 12:50:00|29914.3|29894.3|29896.3|29876.3|29918.4|29898.4|29889.3|29853.4|599
1631883300000|2021-09-17 12:55:00|29896.2|29876.2|29906.3|29886.3|29911.9|29891.9|29884.5|29864.5|647
1631883600000|2021-09-17 13:00:00|29906.8|29886.8|29906.7|29886.7|29917.2|29897.2|29904.4|29884.4|786
1631883900000|2021-09-17 13:05:00|29907.4|29887.4|29919.9|29899.9|29922.8|29902.8|29907|29887|709
1631884200000|2021-09-17 13:10:00|29920.3|29900.3|29941|29921|29943.3|29923.3|29920|29900|732
1631884500000|2021-09-17 13:15:00|29941.5|29921.5|29949.9|29929.9|29953.6|29931|29927.8|29887.1|813
1631884800000|2021-09-17 13:20:00|29950.1|29930.1|29954.9|29934.9|29956.5|29936.5|29942.2|29922.2|761
1631885100000|2021-09-17 13:25:00|29955|29935|29973.4|29953.4|29988.5|29959|29953.8|29924.6|790
1631885400000|2021-09-17 13:30:00|29973|29953|29957.2|29937.2|29985.7|29954|29951.7|29917.6|871
1631885700000|2021-09-17 13:35:00|29958.4|29938.4|29971.6|29951.6|29974.3|29954.3|29956.9|29936.9|740
1631886000000|2021-09-17 13:40:00|29971.5|29951.5|29999.8|29979.8|30003.2|29983.2|29970.4|29950.4|798
1631886300000|2021-09-17 13:45:00|29999.9|29979.9|30012.5|29992.5|30027.3|29997.6|29999.9|29969.1|789
1631886600000|2021-09-17 13:50:00|30011.7|29991.7|30021.9|30001.9|30022.6|30002.6|30001.3|29961.4|750
1631886900000|2021-09-17 13:55:00|30022.5|30002.5|30030.4|29980.4|30032|30005.6|30006.9|29972|823
1631887200000|2021-09-17 14:00:00|30030.7|29980.7|30011.7|29991.7|30031|30000.4|30007.4|29974.5|800
1631887500000|2021-09-17 14:05:00|30012.4|29992.4|30011|29991|30016.4|29996.4|30001.8|29981.8|650
1631887800000|2021-09-17 14:10:00|30010.8|29990.8|30040.9|30020.9|30046.6|30026.6|30010.3|29981.1|778
1631888100000|2021-09-17 14:15:00|30041.1|30021.1|30063.7|30043.7|30069.4|30049.4|30032.7|30012.7|791
1631888400000|2021-09-17 14:20:00|30064.4|30044.4|30070.5|30050.5|30076.1|30056.1|30047.4|30027.4|828
1631888700000|2021-09-17 14:25:00|30070.1|30050.1|30086.3|30066.3|30092.2|30072.2|30067.9|30047.9|823
1631889000000|2021-09-17 14:30:00|30086.5|30066.5|30084.3|30064.3|30097.1|30077.1|30080.6|30060.6|754
1631889300000|2021-09-17 14:35:00|30084.5|30064.5|30041.5|30021.5|30091.6|30071.6|30040.2|30020.2|800
1631889600000|2021-09-17 14:40:00|30041.2|30021.2|30049.4|30029.4|30060.3|30040.3|30037.5|30017.5|695
1631889900000|2021-09-17 14:45:00|30051|30031|30082|30062|30085.7|30065.7|30050.7|30030.7|749
1631890200000|2021-09-17 14:50:00|30081.7|30061.7|30067.5|30047.5|30127.9|30094.8|30066.4|30033.9|828
1631890500000|2021-09-17 14:55:00|30066.9|30046.9|30067.4|30047.4|30098|30078|30061.9|30041.9|897
1631890800000|2021-09-17 15:00:00|30067|30047|30040.2|30020.2|30078|30058|30039.3|30019.3|831
1631891100000|2021-09-17 15:05:00|30040.7|30020.7|30048.8|30028.8|30061.6|30041.6|30038.8|30007.9|604
1631891400000|2021-09-17 15:10:00|30048|30028|30040.7|30020.7|30083|30043.9|30038.8|30010.7|851
1631891700000|2021-09-17 15:15:00|30040.3|30020.3|30047.1|30027.1|30073.7|30033.6|30039.9|30010.6|858
1631892000000|2021-09-17 15:20:00|30046.2|30026.2|30045.6|30025.6|30050.2|30030.2|30041.1|30021.1|742
1631892300000|2021-09-17 15:25:00|30045|30025|30074.6|30024.6|30082.3|30044.7|30042.6|30008.5|974
1631892600000|2021-09-17 15:30:00|30079.4|30029.4|30064.8|30014.8|30100.9|30050.9|30059.9|30009.9|851
1631892900000|2021-09-17 15:35:00|30064.4|30014.4|30091.9|30041.9|30093.7|30043.7|30052.1|30002.1|876
1631893200000|2021-09-17 15:40:00|30092.2|30042.2|30083.3|30033.3|30101|30061.3|30070.4|30020.4|986
1631893500000|2021-09-17 15:45:00|30081.6|30031.6|30111.6|30061.6|30111.7|30061.7|30078.2|30026.5|837
1631893800000|2021-09-17 15:50:00|30111.4|30061.4|30097.4|30047.4|30111.5|30068.6|30084.6|30034.6|1028
1631894100000|2021-09-17 15:55:00|30097.3|30047.3|30080.8|30030.8|30100.5|30064.5|30071.3|30027.6|917
1631894400000|2021-09-17 16:00:00|30080.5|30030.5|30079.6|30059.6|30096.8|30063.4|30071.6|30029|834
1631894700000|2021-09-17 16:05:00|30079.9|30059.9|30081.4|30061.4|30085.4|30065.4|30076.3|30056.3|553
1631895000000|2021-09-17 16:10:00|30081.3|30061.3|30099|30049|30101.9|30063.6|30074.2|30024.2|884
1631895300000|2021-09-17 16:15:00|30099.2|30049.2|30090.9|30070.9|30108.2|30071.3|30085.8|30047.3|1023
1631895600000|2021-09-17 16:20:00|30090.6|30070.6|30099.6|30049.6|30108.5|30073.3|30084|30048|1008
1631895900000|2021-09-17 16:25:00|30099.4|30049.4|30116.8|30066.8|30118.7|30072.4|30083|30048.1|905
1631896200000|2021-09-17 16:30:00|30117.1|30067.1|30108.4|30088.4|30125.4|30089.1|30107.8|30062.6|922
1631896500000|2021-09-17 16:35:00|30108.5|30088.5|30123.3|30073.3|30127|30089.3|30108.2|30064.4|958
1631896800000|2021-09-17 16:40:00|30122.8|30072.8|30130.4|30080.4|30134.6|30093.2|30113.2|30068.3|1124
1631897100000|2021-09-17 16:45:00|30131.8|30081.8|30133.1|30083.1|30135.3|30099.7|30117.3|30076.1|937
1631897400000|2021-09-17 16:50:00|30133.5|30083.5|30140.4|30090.4|30140.9|30104.7|30116.3|30078|681
1631897700000|2021-09-17 16:55:00|30140.1|30090.1|30125.9|30075.9|30147.1|30105.7|30122.2|30074.6|867
1631898000000|2021-09-17 17:00:00|30125.4|30075.4|30110.6|30090.6|30131.7|30096.1|30110.3|30071.7|757
1631898300000|2021-09-17 17:05:00|30110.8|30090.8|30105.3|30085.3|30128.2|30093.8|30100.9|30066.3|788
1631898600000|2021-09-17 17:10:00|30105.4|30085.4|30104|30084|30122.8|30088.4|30102|30065.5|796
1631898900000|2021-09-17 17:15:00|30103.9|30083.9|30101.8|30081.8|30118.9|30084.8|30097|30063.1|752
1631899200000|2021-09-17 17:20:00|30101.7|30081.7|30105.4|30085.4|30122.5|30086.9|30099.1|30065.3|783
1631899500000|2021-09-17 17:25:00|30105.5|30085.5|30095.4|30075.4|30111.5|30085.6|30094.5|30061.3|444
1631899800000|2021-09-17 17:30:00|30095.7|30075.7|30096.5|30076.5|30115|30079.6|30091.7|30056.6|703
1631900100000|2021-09-17 17:35:00|30096.6|30076.6|30113.8|30063.8|30115.6|30078|30090.4|30058.4|719
1631900400000|2021-09-17 17:40:00|30113.1|30063.1|30120.4|30070.4|30120.8|30084.2|30094.8|30059.1|562
1631900700000|2021-09-17 17:45:00|30120.9|30070.9|30135.8|30085.8|30137.5|30088.7|30105.5|30068.1|654
1631901000000|2021-09-17 17:50:00|30134.3|30084.3|30142.9|30092.9|30144.5|30104.1|30114.7|30077.6|945
1631901300000|2021-09-17 17:55:00|30142.5|30092.5|30140.3|30090.3|30146.6|30106.8|30123.5|30088|1023
1631901600000|2021-09-17 18:00:00|30140.9|30090.9|30137|30087|30142.8|30102.3|30120|30083.7|720
1631901900000|2021-09-17 18:05:00|30136.7|30086.7|30134.5|30084.5|30138|30099.6|30118.6|30079.7|617
1631902200000|2021-09-17 18:10:00|30135|30085|30137.4|30087.4|30141.3|30091.3|30132.6|30082.6|722
1631902500000|2021-09-17 18:15:00|30139.1|30089.1|30139.1|30089.1|30145.5|30095.5|30135.6|30085.6|632
1631902800000|2021-09-17 18:20:00|30140.1|30090.1|30136.4|30086.4|30141.9|30105.3|30123.2|30081.9|604
1631903100000|2021-09-17 18:25:00|30136|30086|30137.8|30087.8|30141|30091|30132.9|30082.9|717
1631903400000|2021-09-17 18:30:00|30137.2|30087.2|30136.7|30086.7|30141.5|30091.5|30134.1|30084.1|700
1631903700000|2021-09-17 18:35:00|30136|30086|30138.3|30088.3|30141.4|30091.4|30134.7|30084.7|708
1631904000000|2021-09-17 18:40:00|30137.4|30087.4|30138.6|30088.6|30141.6|30106.1|30120.6|30084.4|501
1631904300000|2021-09-17 18:45:00|30138.4|30088.4|30136.3|30086.3|30140.2|30101.9|30120|30084.2|540
1631904600000|2021-09-17 18:50:00|30136.2|30086.2|30121.2|30101.2|30139.4|30103|30119.4|30084.6|420
1631904900000|2021-09-17 18:55:00|30121.3|30101.3|30133.2|30083.2|30138.1|30101.3|30116.1|30080.1|557
1631905200000|2021-09-17 19:00:00|30133|30083|30135.2|30085.2|30137.1|30087.1|30127.2|30077.2|570
1631905500000|2021-09-17 19:05:00|30136|30086|30133.8|30083.8|30136.4|30101.5|30118.7|30081.9|348
1631905800000|2021-09-17 19:10:00|30134.1|30084.1|30135.1|30085.1|30138|30101.5|30119.8|30083.6|481
1631906100000|2021-09-17 19:15:00|30135|30085|30132.9|30082.9|30137.4|30087.4|30130.4|30080.4|569
1631906400000|2021-09-17 19:20:00|30133.1|30083.1|30129.7|30079.7|30133.4|30097.1|30115.9|30079.4|518
1631906700000|2021-09-17 19:25:00|30130.2|30080.2|30131.7|30081.7|30132|30082|30128.7|30078.7|382
1631907000000|2021-09-17 19:30:00|30130.2|30080.2|30129.4|30030.2|30136.8|30080.2|30117.4|30020.8|467
1631907300000|2021-09-17 19:35:00|30129.1|30028.4|30132.5|30025.5|30137.5|30042|30111|30019|450
1631907600000|2021-09-17 19:40:00|30133|30026|30121.8|30014.8|30141.8|30042|30117.4|30012.3|440
1631907900000|2021-09-17 19:45:00|30130.3|30023.3|30121.2|30014.2|30134.2|30033.5|30116.8|30009.8|423
1631908200000|2021-09-17 19:50:00|30117.7|30010.7|30117.4|30010.4|30133.1|30038.9|30115|30008|381
1631908500000|2021-09-17 19:55:00|30117.6|30010.6|30124.3|30017.3|30135.8|30036.1|30110|30007.8|571
1631908800000|2021-09-17 20:00:00|30126.1|30019.1|30129|30061.6|30139.3|30064.3|30112|30007.9|574
1631909100000|2021-09-17 20:05:00|30129.1|30061.7|30127.1|30075|30143.2|30079.3|30120.3|30027.5|371
1631909400000|2021-09-17 20:10:00|30126.8|30075.6|30127.6|30059.6|30148.8|30076.3|30121.9|30042.8|340
1631909700000|2021-09-17 20:15:00|30128.2|30059.3|30134.9|30072.2|30146.4|30072.2|30118|30053.2|237
1631910000000|2021-09-17 20:20:00|30144.1|30054.9|30133|30062.3|30144.1|30071.3|30120|30045.3|168
1631910300000|2021-09-17 20:25:00|30132.4|30061.2|30132.6|30067.1|30141.3|30075.1|30127.9|30052.5|293
1631910600000|2021-09-17 20:30:00|30140.1|30066.3|30143.5|30044.6|30155.5|30081.8|30130.9|30034.6|415
1631910900000|2021-09-17 20:35:00|30143.4|30044.5|30128.9|30078.9|30167.9|30080.9|30121.7|30043.8|283
1631911200000|2021-09-17 20:40:00|30129.3|30079.3|30138.9|30049.7|30149|30084.8|30104.5|30022.6|310
1631911500000|2021-09-17 20:45:00|30141.1|30047.6|30147.4|30048|30169|30078.5|30121.1|30040.5|235
1631911800000|2021-09-17 20:50:00|30147.9|30047.4|30151.6|30044.6|30164.3|30058.9|30131.4|30037|243
1631912100000|2021-09-17 20:55:00|30151.5|30044.5|30171.5|30064.5|30173.5|30066.5|30148.8|30041.8|169
1632081600000|2021-09-19 20:00:00|30153.5|30021.5|30153.5|30021.5|30153.5|30021.5|30153.5|30021.5|1
1632082500000|2021-09-19 20:15:00|30131.5|29999.5|30155.5|30023.5|30158.5|30026.5|30131.5|29999.5|3
1632084300000|2021-09-19 20:45:00|30131.5|29999.5|30131.5|29999.5|30131.5|29999.5|30131.5|29999.5|1
1632084900000|2021-09-19 20:55:00|30155.5|30023.5|30131.5|29999.5|30155.5|30023.5|30130.7|29998.7|49
1632085200000|2021-09-19 21:00:00|30159.7|30027.7|30172.1|30040.1|30172.7|30040.7|30144.4|30012.4|31
1632085500000|2021-09-19 21:05:00|30173.5|30041.5|30174.5|30042.5|30174.5|30042.5|30160.1|30028.1|36
1632085800000|2021-09-19 21:10:00|30160.5|30028.5|30148.4|30016.4|30174.5|30042.5|30133|30001|63
1632086100000|2021-09-19 21:15:00|30149|30017|30161.8|30029.8|30170.4|30038.4|30132.9|30000.9|126
1632086400000|2021-09-19 21:20:00|30161.5|30029.5|30149|30017|30166.4|30034.4|30134.6|30002.6|119
1632086700000|2021-09-19 21:25:00|30140.3|30008.3|30149.1|30017.1|30166.3|30034.3|30133.3|30002.8|82
1632087000000|2021-09-19 21:30:00|30148.9|30016.9|30139.9|30007.9|30170.8|30038.8|30135.3|30003.3|79
1632087300000|2021-09-19 21:35:00|30137|30005|30152.4|30020.4|30168.8|30036.8|30135.9|30003.9|147
1632087600000|2021-09-19 21:40:00|30145|30013|30160.1|30028.1|30170.2|30038.2|30132.1|30004.8|122
1632087900000|2021-09-19 21:45:00|30131.9|30009.1|30138.2|30006.2|30169|30037|30131.9|30001.5|163
1632088200000|2021-09-19 21:50:00|30142.7|30010.7|30169.3|30037.3|30170.9|30038.9|30131.7|29999.7|189
1632088500000|2021-09-19 21:55:00|30160.3|30028.3|30136.4|30009.4|30168|30038.8|30135.2|30005.4|133
1632088800000|2021-09-19 22:00:00|30161.9|30034.9|30136.1|30029.1|30171.8|30053.8|30136.1|30011.7|629
1632089100000|2021-09-19 22:05:00|30137.4|30030.4|30145.4|30038.4|30175.4|30068.4|30124.4|30027.7|233
1632089400000|2021-09-19 22:10:00|30158.8|30051.8|30148.6|30041.6|30176.8|30069.8|30124|30029|159
1632089700000|2021-09-19 22:15:00|30153.1|30046.1|30139.5|30032.5|30181.2|30074.2|30122.2|30032.5|235
1632090000000|2021-09-19 22:20:00|30139.4|30032.4|30147.6|30040.6|30175.3|30068.3|30115|30032.3|196
1632090300000|2021-09-19 22:25:00|30150.9|30043.9|30148.7|30041.7|30170.4|30063.4|30124.3|30030.8|221
1632090600000|2021-09-19 22:30:00|30148.2|30041.2|30146.1|30039.1|30166|30059|30129.9|30034.5|191
1632090900000|2021-09-19 22:35:00|30147.9|30040.9|30136.6|30033.9|30158.7|30051.7|30118.7|30032.8|243
1632091200000|2021-09-19 22:40:00|30133|30039.8|30145.2|30038.2|30155.3|30048.3|30127|30026.7|279
1632091500000|2021-09-19 22:45:00|30147|30040|30139.4|30042.9|30153.9|30046.9|30119.5|30026.3|273
1632091800000|2021-09-19 22:50:00|30150.3|30043.3|30142|30035|30153.8|30052.8|30108.4|30024.4|193
1632092100000|2021-09-19 22:55:00|30144|30037|30142.6|30035.6|30151.8|30054.4|30107.3|30025.5|223
1632092400000|2021-09-19 23:00:00|30134.8|30031.9|30120.9|30048.2|30135.1|30052.2|30108.6|30025.3|333
1632092700000|2021-09-19 23:05:00|30121.2|30048.1|30125.3|30041.3|30141|30048.9|30118.7|30029.8|198
1632093000000|2021-09-19 23:10:00|30135.1|30030.8|30131.1|30033.8|30137.1|30051|30112|30028.6|178
1632093300000|2021-09-19 23:15:00|30133.4|30037.5|30130.9|30027.7|30142|30049.4|30110.7|30025.5|233
1632093600000|2021-09-19 23:20:00|30134.4|30027.8|30132.7|30025.7|30159.3|30052.7|30108.8|30024.2|214
1632093900000|2021-09-19 23:25:00|30132.4|30025.4|30130.4|30023.9|30149.1|30048.3|30108.8|30023.7|201
1632094200000|2021-09-19 23:30:00|30131|30024|30143.3|30036.3|30151.6|30058|30108.9|30023.8|215
1632094500000|2021-09-19 23:35:00|30142|30035|30141.3|30034.3|30152.1|30057|30114.2|30025.7|195
1632094800000|2021-09-19 23:40:00|30138.9|30031.9|30128.8|30030.3|30154.9|30047.9|30109.7|30024.4|231
1632095100000|2021-09-19 23:45:00|30131.8|30027.9|30124.4|30036.6|30150.2|30050.3|30111.2|30024|262
1632095400000|2021-09-19 23:50:00|30124.5|30036.8|30126.2|30035.7|30133.7|30048.4|30108.4|30026|239
1632095700000|2021-09-19 23:55:00|30126.8|30035.8|30116.4|30033|30132.1|30049|30105.4|30023.9|321
1632096000000|2021-09-20 00:00:00|30115|30034.2|30124.5|30063.2|30138.4|30064.8|30106.4|30024.9|643
1632096300000|2021-09-20 00:05:00|30124.4|30055.8|30125.3|30075.3|30145.6|30076.9|30114.3|30050.1|359
1632096600000|2021-09-20 00:10:00|30127.6|30066.3|30133|30075.4|30147.3|30081.8|30121.3|30064.5|351
1632096900000|2021-09-20 00:15:00|30132.9|30076.4|30126|30066.4|30143.5|30079.7|30119.7|30062.6|369
1632097200000|2021-09-20 00:20:00|30125.6|30066.3|30128|30077.3|30137.8|30080|30120.5|30062.1|389
1632097500000|2021-09-20 00:25:00|30127.9|30076.7|30129.4|30079.4|30135.7|30080.8|30121.7|30070.6|372
1632097800000|2021-09-20 00:30:00|30129.5|30079.5|30129.3|30079.3|30141|30084.6|30127.4|30075.7|264
1632098100000|2021-09-20 00:35:00|30129|30079|30134|30084|30136|30084.9|30127.6|30076.7|251
1632098400000|2021-09-20 00:40:00|30134.2|30084.2|30135.4|30082|30136.1|30086.1|30132.1|30082|248
1632098700000|2021-09-20 00:45:00|30135|30085|30134.4|30084.4|30137.4|30087.4|30133.2|30081.7|209
1632099000000|2021-09-20 00:50:00|30134.7|30084.7|30134.3|30084|30140.8|30090.8|30133.9|30082.5|301
1632099300000|2021-09-20 00:55:00|30134.2|30084.2|30134.7|30084.7|30142.1|30092.1|30133.5|30082.6|275
1632099600000|2021-09-20 01:00:00|30134.9|30084.9|30139.8|30089.8|30143|30093|30133.2|30082.4|295
1632099900000|2021-09-20 01:05:00|30140.1|30090.1|30144.3|30094.3|30145.2|30095.2|30137.9|30087.5|308
1632100200000|2021-09-20 01:10:00|30143.9|30093.9|30142.3|30092.3|30147.1|30097.1|30139.8|30089.8|298
1632100500000|2021-09-20 01:15:00|30142.7|30092.7|30145.2|30095.2|30147.7|30097.7|30140.9|30090.9|263
1632100800000|2021-09-20 01:20:00|30144.5|30094.5|30144.6|30094.6|30149.8|30099.8|30142.5|30092.5|179
1632101100000|2021-09-20 01:25:00|30144.8|30094.8|30140|30090|30156.1|30101.9|30139.9|30089.9|207
1632101400000|2021-09-20 01:30:00|30140.1|30090.1|30143|30093|30144.1|30094.1|30138.2|30088.2|268
1632101700000|2021-09-20 01:35:00|30143.2|30093.2|30144|30094|30145.6|30095.6|30141.3|30090.1|245
1632102000000|2021-09-20 01:40:00|30144.4|30094.4|30142.6|30092.6|30147.8|30097.8|30140.8|30090.8|304
1632102300000|2021-09-20 01:45:00|30142.8|30092.8|30142.1|30092.1|30147.7|30097.7|30140.6|30090.6|295
1632102600000|2021-09-20 01:50:00|30141.9|30091.9|30144.9|30094.9|30145.8|30095.8|30141.6|30091.6|293
1632102900000|2021-09-20 01:55:00|30144.8|30094.8|30147.5|30097.5|30150.1|30100.1|30142.8|30092.8|234
1632103200000|2021-09-20 02:00:00|30147.1|30097.1|30148|30098|30150.7|30100.7|30145.8|30095.8|278
1632103500000|2021-09-20 02:05:00|30147.5|30097.5|30149.2|30099.2|30150.3|30100.3|30145.4|30095.4|273
1632103800000|2021-09-20 02:10:00|30149.3|30099.3|30153.7|30103.7|30155.2|30105.2|30148.3|30098.3|298
1632104100000|2021-09-20 02:15:00|30154|30104|30157.2|30107.2|30158.4|30108.4|30152.9|30102.9|376
1632104400000|2021-09-20 02:20:00|30157.4|30107.4|30160.8|30110.8|30163.1|30113.1|30155.4|30105.4|404
1632104700000|2021-09-20 02:25:00|30159.5|30109.5|30166.7|30116.7|30172.9|30122.9|30158.6|30108.6|493
1632105000000|2021-09-20 02:30:00|30166.2|30116.2|30167.8|30117.8|30172|30122|30164.4|30114.4|418
1632105300000|2021-09-20 02:35:00|30166.3|30116.3|30165.7|30115.7|30171.3|30121.3|30163.8|30113.8|544
1632105600000|2021-09-20 02:40:00|30165.2|30115.2|30165.7|30115.7|30170.8|30120.8|30161.8|30111.8|384
1632105900000|2021-09-20 02:45:00|30164.9|30114.9|30170.9|30120.9|30174.8|30124.8|30164.7|30114.7|353
1632106200000|2021-09-20 02:50:00|30170.1|30120.1|30170.6|30120.6|30175.1|30125.1|30167.1|30117.1|313
1632106500000|2021-09-20 02:55:00|30170.7|30120.7|30170.2|30120.2|30176.3|30126.3|30167.5|30117.5|244
1632106800000|2021-09-20 03:00:00|30174|30124|30172.2|30122.2|30176.3|30126.3|30169.7|30119.7|382
1632107100000|2021-09-20 03:05:00|30171.3|30121.3|30173.2|30123.2|30174.6|30124.6|30167.9|30117.9|208
1632107400000|2021-09-20 03:10:00|30171.8|30121.8|30170.3|30120.3|30174|30124|30167.4|30117.4|310
1632107700000|2021-09-20 03:15:00|30169.6|30119.6|30171.7|30121.7|30172.6|30122.6|30166.6|30116.6|327
1632108000000|2021-09-20 03:20:00|30171.2|30121.2|30173.5|30123.5|30175.2|30125.2|30167.9|30117.9|453
1632108300000|2021-09-20 03:25:00|30173.1|30123.1|30178.3|30128.3|30181.1|30131.1|30172.3|30122.3|528
1632108600000|2021-09-20 03:30:00|30178.4|30128.4|30178.7|30128.7|30182.1|30144.3|30163|30126.3|699
1632108900000|2021-09-20 03:35:00|30178.3|30128.3|30180.8|30130.8|30182.7|30147.8|30160.6|30127|711
1632109200000|2021-09-20 03:40:00|30180.7|30130.7|30182.3|30132.3|30183.1|30146.9|30162.6|30128.5|512
1632109500000|2021-09-20 03:45:00|30182.7|30132.7|30170.6|30120.6|30183.7|30144.7|30163.7|30109.3|676
1632109800000|2021-09-20 03:50:00|30169.6|30119.6|30170.9|30120.9|30173|30123|30166.4|30116.4|316
1632110100000|2021-09-20 03:55:00|30170.5|30120.5|30172.6|30122.6|30176.1|30126.1|30169.2|30119.2|432
1632110400000|2021-09-20 04:00:00|30171.6|30121.6|30171.5|30121.5|30174.5|30124.5|30167.4|30117.4|724
1632110700000|2021-09-20 04:05:00|30171.9|30121.9|30173.3|30123.3|30175.9|30125.9|30169|30119|692
1632111000000|2021-09-20 04:10:00|30170.4|30120.4|30172.1|30122.1|30175|30125|30167.1|30117.1|505
1632111300000|2021-09-20 04:15:00|30171.6|30121.6|30170.3|30120.3|30173.7|30123.7|30169.1|30119.1|498
1632111600000|2021-09-20 04:20:00|30170.5|30120.5|30174.5|30124.5|30176.3|30126.3|30168.8|30118.8|327
1632111900000|2021-09-20 04:25:00|30174.7|30124.7|30172.9|30122.9|30176.6|30126.6|30172.3|30122.3|213
1632112200000|2021-09-20 04:30:00|30174|30124|30174.7|30124.7|30177.5|30127.5|30171.4|30121.4|221
1632112500000|2021-09-20 04:35:00|30175.3|30125.3|30173.1|30123.1|30177.2|30127.2|30172|30122|225
1632112800000|2021-09-20 04:40:00|30174.2|30124.2|30173.1|30123.1|30177.1|30127.1|30169.3|30119.3|268
1632113100000|2021-09-20 04:45:00|30173|30123|30172.3|30122.3|30175.4|30125.4|30171.1|30121.1|218
1632113400000|2021-09-20 04:50:00|30173.4|30123.4|30170.1|30120.1|30175.3|30125.3|30169|30119|276
1632113700000|2021-09-20 04:55:00|30170.3|30120.3|30170.8|30120.8|30171.7|30121.7|30168.8|30118.8|237
1632114000000|2021-09-20 05:00:00|30170.6|30120.6|30172.2|30122.2|30175.8|30125.8|30169.9|30119.9|283
1632114300000|2021-09-20 05:05:00|30172.3|30122.3|30173.3|30123.3|30174.9|30124.9|30170.5|30120.5|319
1632114600000|2021-09-20 05:10:00|30172.9|30122.9|30172.9|30122.9|30174.8|30124.8|30169.1|30119.1|290
1632114900000|2021-09-20 05:15:00|30172.7|30122.7|30170.9|30120.9|30175.1|30125.1|30168.7|30118.7|315
1632115200000|2021-09-20 05:20:00|30170.8|30120.8|30168.5|30118.5|30173.1|30123.1|30167.8|30117.8|253
1632115500000|2021-09-20 05:25:00|30169.9|30119.9|30168|30118|30172.6|30122.6|30167|30117|288
1632115800000|2021-09-20 05:30:00|30167.8|30117.8|30168.3|30118.3|30172.6|30122.6|30167|30117|271
1632116100000|2021-09-20 05:35:00|30168.4|30118.4|30169.9|30119.9|30171.8|30121.8|30165.1|30115.1|287
1632116400000|2021-09-20 05:40:00|30169.7|30119.7|30165.6|30115.6|30170.9|30120.9|30165.3|30115.3|310
1632116700000|2021-09-20 05:45:00|30165.7|30115.7|30164.8|30114.8|30169.1|30119.1|30163.2|30113.2|267
1632117000000|2021-09-20 05:50:00|30165|30115|30168|30118|30169.2|30119.2|30163.8|30113.8|351
1632117300000|2021-09-20 05:55:00|30168.3|30118.3|30163.1|30113.1|30168.7|30118.7|30160.7|30110.7|335
1632117600000|2021-09-20 06:00:00|30163.5|30113.5|30163.2|30113.2|30169.2|30132.8|30147.9|30110.8|422
1632117900000|2021-09-20 06:05:00|30163.1|30113.1|30164.7|30114.7|30170.3|30134.8|30148.5|30113|382
1632118200000|2021-09-20 06:10:00|30164.8|30114.8|30165|30115|30166.9|30131.2|30147|30113|342
1632118500000|2021-09-20 06:15:00|30164.9|30114.9|30171.4|30121.4|30173.6|30139.7|30151.9|30114.5|493
1632118800000|2021-09-20 06:20:00|30171.5|30121.5|30182|30132|30188.3|30155.8|30155|30117.8|469
1632119100000|2021-09-20 06:25:00|30181.8|30131.8|30169.6|30119.6|30182.4|30148.9|30151.1|30109.2|480
1632119400000|2021-09-20 06:30:00|30169.5|30119.5|30153.3|30133.3|30175.8|30139.4|30149.9|30115.7|434
1632119700000|2021-09-20 06:35:00|30153.6|30133.6|30158.3|30138.3|30159.6|30139.6|30146.3|30126.3|508
1632120000000|2021-09-20 06:40:00|30158.6|30138.6|30153.5|30133.5|30166.9|30138.6|30148.4|30106.3|568
1632120300000|2021-09-20 06:45:00|30153.8|30133.8|30155.4|30135.4|30157.5|30137.5|30152.2|30132.2|493
1632120600000|2021-09-20 06:50:00|30155.6|30135.6|30143.1|30123.1|30159.6|30136.7|30140.8|30090.8|463
1632120900000|2021-09-20 06:55:00|30143.5|30123.5|30150.7|30130.7|30152|30132|30141.6|30121.6|654
1632121200000|2021-09-20 07:00:00|30150.3|30130.3|30152.4|30132.4|30166.8|30134.3|30143.6|30106.4|787
1632121500000|2021-09-20 07:05:00|30152.3|30132.3|30154.2|30134.2|30154.8|30134.8|30141.5|30121.5|606
1632121800000|2021-09-20 07:10:00|30153.8|30133.8|30159.7|30139.7|30163.4|30143.4|30150.2|30130.2|588
1632122100000|2021-09-20 07:15:00|30160.1|30140.1|30164.5|30144.5|30168.2|30148.2|30157.5|30137.5|555
1632122400000|2021-09-20 07:20:00|30164.7|30144.7|30168.3|30148.3|30168.9|30148.9|30161|30141|620
1632122700000|2021-09-20 07:25:00|30168.2|30148.2|30193.8|30173.8|30194.2|30174.2|30167.1|30147.1|635
1632123000000|2021-09-20 07:30:00|30193.9|30173.9|30185.4|30165.4|30194.1|30174.1|30182.7|30162.7|650
1632123300000|2021-09-20 07:35:00|30184.5|30164.5|30170.1|30150.1|30185.1|30165.1|30169.9|30149.9|623
1632123600000|2021-09-20 07:40:00|30170|30150|30169.5|30149.5|30173|30153|30168|30148|517
1632123900000|2021-09-20 07:45:00|30169.8|30149.8|30165.5|30145.5|30172.2|30152.2|30164.4|30144.4|647
1632124200000|2021-09-20 07:50:00|30165.3|30145.3|30161.2|30141.2|30165.8|30145.8|30154.8|30134.8|543
1632124500000|2021-09-20 07:55:00|30161.5|30141.5|30164.3|30144.3|30167.6|30147.6|30160.9|30140.9|530
1632124800000|2021-09-20 08:00:00|30164.6|30144.6|30168.6|30148.6|30177.9|30157.9|30163.3|30143.3|545
1632125100000|2021-09-20 08:05:00|30168.9|30148.9|30167.4|30147.4|30175.5|30155.5|30163.7|30143.7|568
1632125400000|2021-09-20 08:10:00|30168.5|30148.5|30170.9|30150.9|30173.7|30153.7|30161|30141|603
1632125700000|2021-09-20 08:15:00|30170.7|30150.7|30165.4|30145.4|30172.6|30152.6|30161.7|30141.7|605
1632126000000|2021-09-20 08:20:00|30164.8|30144.8|30187.6|30167.6|30188.1|30168.1|30162|30142|565
1632126300000|2021-09-20 08:25:00|30189.6|30169.6|30209.7|30189.7|30235|30200.4|30188.8|30168.8|727
1632126600000|2021-09-20 08:30:00|30209.2|30189.2|30207.1|30187.1|30213.3|30193.3|30207|30187|575
1632126900000|2021-09-20 08:35:00|30207.4|30187.4|30197.3|30177.3|30211|30191|30195.5|30175.5|635
1632127200000|2021-09-20 08:40:00|30197.2|30177.2|30200.1|30180.1|30206.1|30186.1|30195.6|30175.6|683
1632127500000|2021-09-20 08:45:00|30199.9|30179.9|30205.4|30185.4|30207.5|30187.5|30199.4|30179.4|553
1632127800000|2021-09-20 08:50:00|30204.2|30184.2|30208.9|30188.9|30212.5|30192.5|30201.6|30181.6|624
1632128100000|2021-09-20 08:55:00|30209.2|30189.2|30220|30200|30226.4|30206.4|30206.5|30186.5|651
1632128400000|2021-09-20 09:00:00|30220.1|30200.1|30228|30208|30230|30210|30219.4|30199.4|659
1632128700000|2021-09-20 09:05:00|30227.7|30207.7|30228.2|30208.2|30233.6|30213.6|30221.6|30201.6|560
1632129000000|2021-09-20 09:10:00|30227.9|30207.9|30222|30202|30233|30213|30220.2|30200.2|539
1632129300000|2021-09-20 09:15:00|30222.2|30202.2|30218.7|30198.7|30226.5|30206.5|30215|30195|611
1632129600000|2021-09-20 09:20:00|30218.6|30198.6|30221.7|30201.7|30225.4|30205.4|30217.7|30197.7|606
1632129900000|2021-09-20 09:25:00|30221.8|30201.8|30221|30201|30224.6|30204.6|30219.5|30199.5|655
1632130200000|2021-09-20 09:30:00|30220.9|30200.9|30220.5|30200.5|30221.8|30201.8|30216.4|30196.4|567
1632130500000|2021-09-20 09:35:00|30220.7|30200.7|30223.8|30203.8|30228.7|30208.7|30216.3|30196.3|599
1632130800000|2021-09-20 09:40:00|30223.5|30203.5|30221.3|30201.3|30227.9|30207.9|30220.3|30200.3|647
1632131100000|2021-09-20 09:45:00|30221.2|30201.2|30217.5|30197.5|30235|30203.5|30216.2|30185|612
1632131400000|2021-09-20 09:50:00|30217.8|30197.8|30201|30181|30221.9|30201.9|30197.6|30177.6|616
1632131700000|2021-09-20 09:55:00|30200.6|30180.6|30184.3|30164.3|30211.5|30180.6|30176.4|30151.5|758
1632132000000|2021-09-20 10:00:00|30184.4|30164.4|30165.7|30145.7|30184.7|30164.7|30165.2|30145.2|571
1632132300000|2021-09-20 10:05:00|30165.6|30145.6|30130.7|30110.7|30166.4|30146.4|30127.9|30095.9|669
1632132600000|2021-09-20 10:10:00|30129.8|30109.8|30117.6|30097.6|30139.2|30119.2|30112.9|30092.9|615
1632132900000|2021-09-20 10:15:00|30117.5|30097.5|30140.5|30120.5|30154.9|30123.9|30116.9|30093.8|675
1632133200000|2021-09-20 10:20:00|30140.2|30120.2|30138.1|30118.1|30156.3|30122.8|30128.1|30101.5|650
1632133500000|2021-09-20 10:25:00|30138|30118|30125.3|30105.3|30138.4|30118.4|30123.8|30103.8|632
1632133800000|2021-09-20 10:30:00|30125.1|30105.1|30136.9|30116.9|30156.1|30117.8|30118.8|30098.8|543
1632134100000|2021-09-20 10:35:00|30137|30117|30138.4|30118.4|30139.8|30119.8|30136.4|30116.4|425
1632134400000|2021-09-20 10:40:00|30138.3|30118.3|30139.3|30119.3|30142.8|30122.8|30135.6|30115.6|639
1632134700000|2021-09-20 10:45:00|30139.4|30119.4|30163.7|30143.7|30181.3|30152.2|30137.3|30117.3|893
1632135000000|2021-09-20 10:50:00|30164.1|30144.1|30174.4|30154.4|30176.4|30156.4|30156.6|30136.6|650
1632135300000|2021-09-20 10:55:00|30173.5|30153.5|30186.5|30166.5|30189|30169|30167.8|30147.8|666
1632135600000|2021-09-20 11:00:00|30186.4|30166.4|30198.6|30178.6|30199.8|30179.8|30182.7|30162.7|693
1632135900000|2021-09-20 11:05:00|30198.2|30178.2|30184|30164|30199|30179|30181.6|30161.6|607
1632136200000|2021-09-20 11:10:00|30184.1|30164.1|30196.9|30176.9|30200.2|30180.2|30182.8|30162.8|593
1632136500000|2021-09-20 11:15:00|30196.8|30176.8|30198.8|30178.8|30215.5|30180.2|30193.9|30159.1|608
1632136800000|2021-09-20 11:20:00|30198.9|30178.9|30206.2|30186.2|30207.4|30187.4|30195.5|30175.5|652
1632137100000|2021-09-20 11:25:00|30206.1|30186.1|30212.1|30192.1|30213.2|30193.2|30199.5|30179.5|667
1632137400000|2021-09-20 11:30:00|30211.3|30191.3|30218|30198|30226.6|30206.6|30206.5|30170.9|727
1632137700000|2021-09-20 11:35:00|30218.3|30198.3|30213.3|30193.3|30231.7|30200.8|30212.1|30180.3|517
1632138000000|2021-09-20 11:40:00|30213.5|30193.5|30227.1|30207.1|30228.2|30208.2|30212.7|30192.7|645
1632138300000|2021-09-20 11:45:00|30228|30208|30227.3|30207.3|30230.4|30210.4|30222.5|30202.5|652
1632138600000|2021-09-20 11:50:00|30227.8|30207.8|30230.2|30210.2|30232.8|30212.8|30225.2|30205.2|646
1632138900000|2021-09-20 11:55:00|30230|30210|30229.4|30209.4|30232.3|30212.3|30226.3|30206.3|633
1632139200000|2021-09-20 12:00:00|30229.7|30209.7|30239.6|30219.6|30240.5|30220.5|30226.5|30206.5|736
1632139500000|2021-09-20 12:05:00|30239.9|30219.9|30231.9|30211.9|30241.5|30221.5|30228.9|30208.9|691
1632139800000|2021-09-20 12:10:00|30232.3|30212.3|30235.8|30215.8|30249.1|30228.5|30222.7|30199.1|814
1632140100000|2021-09-20 12:15:00|30236.1|30216.1|30235.2|30215.2|30240.7|30220.7|30233.3|30213.3|601
1632140400000|2021-09-20 12:20:00|30236.1|30216.1|30253.9|30233.9|30255.1|30235.1|30234.6|30214.6|689
1632140700000|2021-09-20 12:25:00|30254.1|30234.1|30255.2|30235.2|30267.3|30247.3|30251.8|30231.8|651
1632141000000|2021-09-20 12:30:00|30255.5|30235.5|30261.9|30241.9|30264.1|30244.1|30252.1|30232.1|769
1632141300000|2021-09-20 12:35:00|30261.4|30241.4|30231.9|30211.9|30263|30243|30231|30195.5|733
1632141600000|2021-09-20 12:40:00|30231.8|30211.8|30235.7|30215.7|30239.6|30219.6|30230.1|30210.1|691
1632141900000|2021-09-20 12:45:00|30235.6|30215.6|30219.3|30199.3|30246.4|30226.4|30219.1|30199.1|658
1632142200000|2021-09-20 12:50:00|30219.1|30199.1|30216.2|30196.2|30224|30204|30215|30195|733
1632142500000|2021-09-20 12:55:00|30216|30196|30215.2|30195.2|30218.5|30198.5|30207.3|30187.3|707
1632142800000|2021-09-20 13:00:00|30215|30195|30212.4|30192.4|30219.6|30199.6|30211.4|30191.4|651
1632143100000|2021-09-20 13:05:00|30212.3|30192.3|30203.9|30183.9|30218.9|30198.9|30201.9|30181.9|632
1632143400000|2021-09-20 13:10:00|30203.7|30183.7|30188.5|30168.5|30205.4|30183.7|30186.4|30153|678
1632143700000|2021-09-20 13:15:00|30188.2|30168.2|30216|30196|30217.4|30197.4|30188|30168|652
1632144000000|2021-09-20 13:20:00|30215.7|30195.7|30236.3|30216.3|30241.3|30221.3|30215.6|30195.6|645
1632144300000|2021-09-20 13:25:00|30236.5|30216.5|30220.7|30200.7|30244.6|30224.6|30218.1|30190.2|726
1632144600000|2021-09-20 13:30:00|30220.5|30200.5|30228.5|30208.5|30251.1|30216.2|30217.9|30141.6|735
1632144900000|2021-09-20 13:35:00|30229|30209|30216.4|30196.4|30242.8|30213.3|30213.1|30191.7|846
1632145200000|2021-09-20 13:40:00|30216.3|30196.3|30215.9|30195.9|30237.9|30206|30212.2|30182.2|762
1632145500000|2021-09-20 13:45:00|30215.6|30195.6|30211.3|30191.3|30221.5|30201.5|30209.7|30189.7|798
1632145800000|2021-09-20 13:50:00|30211.6|30191.6|30231.2|30211.2|30235.8|30215.8|30211.6|30191.6|744
1632146100000|2021-09-20 13:55:00|30231.4|30211.4|30219.9|30199.9|30232.4|30212.4|30215.9|30195.9|694
1632146400000|2021-09-20 14:00:00|30220.6|30200.6|30230.6|30210.6|30247.4|30215.5|30220.6|30186|825
1632146700000|2021-09-20 14:05:00|30230.3|30210.3|30220.8|30200.8|30230.6|30210.6|30212.2|30192.2|772
1632147000000|2021-09-20 14:10:00|30220.9|30200.9|30232.8|30212.8|30241.3|30221.3|30216.5|30196.5|761
1632147300000|2021-09-20 14:15:00|30233.1|30213.1|30242.2|30222.2|30246|30226|30232.6|30212.6|679
1632147600000|2021-09-20 14:20:00|30242.5|30222.5|30262.3|30242.3|30264.3|30244.3|30241.5|30221.5|819
1632147900000|2021-09-20 14:25:00|30262.2|30242.2|30258.6|30238.6|30281.5|30261.5|30257.1|30237.1|840
1632148200000|2021-09-20 14:30:00|30259.3|30239.3|30268.6|30248.6|30271.1|30251.1|30255.5|30235.5|788
1632148500000|2021-09-20 14:35:00|30269.5|30249.5|30240.2|30220.2|30269.5|30249.5|30240|30220|707
1632148800000|2021-09-20 14:40:00|30240.1|30220.1|30250.6|30230.6|30255|30235|30239.5|30219.5|688
1632149100000|2021-09-20 14:45:00|30250.7|30230.7|30232.4|30212.4|30252.3|30232.3|30230.8|30210.8|752
1632149400000|2021-09-20 14:50:00|30232.5|30212.5|30239.6|30219.6|30241.8|30221.8|30226|30206|761
1632149700000|2021-09-20 14:55:00|30239.3|30219.3|30248.9|30228.9|30256.1|30236.1|30239.2|30219.2|794
1632150000000|2021-09-20 15:00:00|30250.1|30230.1|30231.1|30211.1|30251.3|30231.3|30227.6|30207.6|740
1632150300000|2021-09-20 15:05:00|30231|30211|30224.7|30204.7|30233.5|30213.5|30223.4|30203.4|537
1632150600000|2021-09-20 15:10:00|30224.8|30204.8|30201.3|30181.3|30224.9|30204.9|30195.7|30175.7|652
1632150900000|2021-09-20 15:15:00|30201.6|30181.6|30199|30179|30208.5|30188.5|30199|30179|560
1632151200000|2021-09-20 15:20:00|30199.7|30179.7|30228.6|30178.6|30240.4|30203.2|30194.1|30166.8|701
1632151500000|2021-09-20 15:25:00|30228.5|30178.5|30227.7|30177.7|30241.3|30191.3|30210.6|30160.6|739
1632151800000|2021-09-20 15:30:00|30227.5|30177.5|30220.6|30170.6|30234.1|30198.7|30207.2|30167.2|751
1632152100000|2021-09-20 15:35:00|30220.2|30170.2|30231|30181|30235.5|30185.5|30196.4|30146.4|860
1632152400000|2021-09-20 15:40:00|30232.7|30182.7|30233.8|30183.8|30237.3|30200.7|30218.5|30179.8|656
1632152700000|2021-09-20 15:45:00|30233.6|30183.6|30231.4|30181.4|30239.5|30189.5|30229.4|30179.4|681
1632153000000|2021-09-20 15:50:00|30232.3|30182.3|30239.3|30189.3|30242.1|30205.3|30222.4|30181.9|874
1632153300000|2021-09-20 15:55:00|30237.9|30187.9|30244|30194|30247.6|30212.5|30225|30187.9|819
1632153600000|2021-09-20 16:00:00|30244.1|30194.1|30241.8|30191.8|30244.8|30210.1|30228.4|30184.3|725
1632153900000|2021-09-20 16:05:00|30241.9|30191.9|30247.5|30197.5|30248.6|30213|30227.6|30188.5|571
1632154200000|2021-09-20 16:10:00|30247.4|30197.4|30238.4|30188.4|30249.3|30213.6|30221.2|30182.8|536
1632154500000|2021-09-20 16:15:00|30238.5|30188.5|30227.7|30207.7|30241.3|30207.8|30222.6|30185.3|530
1632154800000|2021-09-20 16:20:00|30227.6|30207.6|30247.7|30197.7|30250.7|30215.8|30225.3|30190.6|569
1632155100000|2021-09-20 16:25:00|30248.1|30198.1|30242.1|30192.1|30249.7|30212.9|30226.4|30189.3|551
1632155400000|2021-09-20 16:30:00|30243.6|30193.6|30244.4|30194.4|30250.1|30213.9|30230|30189.7|631
1632155700000|2021-09-20 16:35:00|30244.9|30194.9|30241.4|30191.4|30249.8|30213.2|30225.1|30189.5|457
1632156000000|2021-09-20 16:40:00|30242.3|30192.3|30245.6|30195.6|30247.5|30210.9|30224.2|30188.5|478
1632156300000|2021-09-20 16:45:00|30246.3|30196.3|30245.6|30195.6|30247.8|30211|30228|30188.6|466
1632156600000|2021-09-20 16:50:00|30245.3|30195.3|30255.2|30205.2|30257.1|30216.1|30233.3|30193.1|544
1632156900000|2021-09-20 16:55:00|30254.7|30204.7|30264.9|30214.9|30266.7|30216.7|30253.3|30203.3|564
1632157200000|2021-09-20 17:00:00|30264.8|30214.8|30261.2|30211.2|30268|30229.9|30249|30208.7|558
1632157500000|2021-09-20 17:05:00|30260.9|30210.9|30243.8|30223.8|30262.2|30226.3|30242.7|30204.3|540
1632157800000|2021-09-20 17:10:00|30243.9|30223.9|30262.9|30212.9|30267.1|30232.3|30241.4|30205.5|506
1632158100000|2021-09-20 17:15:00|30263.6|30213.6|30242.3|30222.3|30263.6|30227.5|30239.1|30204.2|436
1632158400000|2021-09-20 17:20:00|30257.5|30207.5|30250.9|30200.9|30258.4|30222.7|30236.4|30199.5|434
1632158700000|2021-09-20 17:25:00|30251.6|30201.6|30237.6|30217.6|30254.7|30219.7|30235|30198.4|444
1632159000000|2021-09-20 17:30:00|30237.3|30217.3|30237|30217|30240.6|30220.6|30234.1|30214.1|431
1632159300000|2021-09-20 17:35:00|30236.9|30216.9|30249.8|30199.8|30253.4|30219.7|30234|30197|443
1632159600000|2021-09-20 17:40:00|30249.9|30199.9|30248.3|30198.3|30250.3|30214.9|30230.2|30193.5|369
1632159900000|2021-09-20 17:45:00|30248.2|30198.2|30236.9|30216.9|30251.6|30217.7|30227.6|30192.5|425
1632160200000|2021-09-20 17:50:00|30236.7|30216.7|30254.9|30204.9|30257.8|30222.7|30234.3|30196.9|368
1632160500000|2021-09-20 17:55:00|30255.6|30205.6|30256.3|30206.3|30258.6|30223.7|30238.3|30201.7|373
1632160800000|2021-09-20 18:00:00|30256.5|30206.5|30258.1|30208.1|30261.1|30224.3|30240|30201.5|472
1632161100000|2021-09-20 18:05:00|30258.7|30208.7|30256.3|30206.3|30261.9|30225.7|30244.4|30202|402
1632161400000|2021-09-20 18:10:00|30256|30206|30253|30203|30260.1|30224.6|30239.3|30202|364
1632161700000|2021-09-20 18:15:00|30253.3|30203.3|30256.7|30206.7|30261|30221.9|30238.6|30199.8|411
1632162000000|2021-09-20 18:20:00|30257.2|30207.2|30251.3|30201.3|30258.9|30223.8|30226.3|30188.5|655
1632162300000|2021-09-20 18:25:00|30250.3|30200.3|30251|30201|30255.8|30222|30235.9|30199.3|480
1632162600000|2021-09-20 18:30:00|30250.8|30200.8|30231.1|30211.1|30251.6|30217.7|30231.1|30197.9|516
1632162900000|2021-09-20 18:35:00|30231|30211|30234.6|30214.6|30247.7|30215.5|30228.6|30193.3|439
1632163200000|2021-09-20 18:40:00|30234.1|30214.1|30230.4|30210.4|30234.7|30214.7|30227.6|30207.6|427
1632163500000|2021-09-20 18:45:00|30230.7|30210.7|30230.4|30210.4|30232.9|30212.9|30225.9|30205.9|499
1632163800000|2021-09-20 18:50:00|30230.2|30210.2|30233.7|30213.7|30234.9|30214.9|30228.6|30208.6|405
1632164100000|2021-09-20 18:55:00|30233.4|30213.4|30236.4|30216.4|30251.6|30218.7|30231.7|30197.8|531
1632164400000|2021-09-20 19:00:00|30236.6|30216.6|30237.8|30217.8|30255.8|30221.1|30232.3|30196.8|512
1632164700000|2021-09-20 19:05:00|30237.3|30217.3|30253.5|30203.5|30255|30222.5|30235.5|30200.5|501
1632165000000|2021-09-20 19:10:00|30253.3|30203.3|30256|30206|30256.2|30223.3|30235.2|30200.4|418
1632165300000|2021-09-20 19:15:00|30256.7|30206.7|30252.9|30202.9|30256.7|30221.5|30234.1|30200|438
1632165600000|2021-09-20 19:20:00|30253.4|30203.4|30238.1|30218.1|30256.7|30222.3|30235|30201.5|483
1632165900000|2021-09-20 19:25:00|30237.6|30217.6|30230.1|30210.1|30254.3|30218.6|30229.3|30195.4|507
1632166200000|2021-09-20 19:30:00|30229.6|30209.6|30224.1|30174.1|30245.5|30211.4|30216.5|30166.5|620
1632166500000|2021-09-20 19:35:00|30224.2|30174.2|30226.4|30176.4|30229.5|30179.5|30215|30165|790
1632166800000|2021-09-20 19:40:00|30226.2|30176.2|30214|30164|30229.7|30190.5|30208.4|30163.6|794
1632167100000|2021-09-20 19:45:00|30213.9|30163.9|30217.6|30167.6|30226.3|30176.3|30211.3|30161.3|640
1632167400000|2021-09-20 19:50:00|30217.9|30167.9|30215.5|30165.5|30218.3|30168.3|30210.4|30160.4|493
1632167700000|2021-09-20 19:55:00|30215.4|30165.4|30202.1|30152.1|30219|30169|30200.4|30150.4|979
1632168000000|2021-09-20 20:00:00|30200.7|30150.7|30211.3|30161.3|30211.3|30161.3|30200.7|30150.7|553
1632168300000|2021-09-20 20:05:00|30210.8|30160.8|30215|30165|30218.1|30168.1|30207.9|30157.9|461
1632168600000|2021-09-20 20:10:00|30216|30166|30218.4|30168.4|30219.9|30169.9|30212.3|30162.3|371
1632168900000|2021-09-20 20:15:00|30218|30168|30216.7|30166.7|30219.2|30169.2|30212.1|30162.1|396
1632169200000|2021-09-20 20:20:00|30214.8|30164.8|30216.2|30166.2|30234.7|30179.9|30212.9|30162.9|547
1632169500000|2021-09-20 20:25:00|30216.1|30166.1|30217.6|30167.6|30239.3|30183.2|30212.7|30162.7|571
1632169800000|2021-09-20 20:30:00|30216.7|30166.7|30221.6|30171.6|30241.4|30189.6|30209.6|30162.8|432
1632170100000|2021-09-20 20:35:00|30221.5|30171.5|30219.6|30169.6|30238|30183.5|30219.5|30169.5|356
1632170400000|2021-09-20 20:40:00|30219.9|30169.9|30221.1|30171.1|30234|30175.9|30213.4|30162.2|474
1632170700000|2021-09-20 20:45:00|30220.1|30170.1|30216.5|30166.5|30244.6|30171.3|30203.7|30153.6|509
1632171000000|2021-09-20 20:50:00|30213.9|30163|30211.5|30161.5|30238.6|30169.5|30207.3|30151.4|489
1632171300000|2021-09-20 20:55:00|30215.5|30165.5|30224.5|30154.9|30229.1|30170.1|30208.2|30146.7|459
1632171600000|2021-09-20 21:00:00|30244.2|30156|30247.9|30158.4|30257.7|30170.8|30243.8|30147.8|68
1632171900000|2021-09-20 21:05:00|30250.6|30144.9|30231.4|30127.2|30263.9|30167.6|30229|30122|89
1632172200000|2021-09-20 21:10:00|30252.4|30145.4|30240.2|30134.8|30259.8|30155.4|30231.4|30125.5|114
1632172500000|2021-09-20 21:15:00|30231.4|30134.7|30249.1|30142.1|30258.1|30152.4|30212.3|30105.3|175
1632172800000|2021-09-20 21:20:00|30248|30141|30237.9|30130.9|30255.4|30148.4|30227.1|30120.1|143
1632173100000|2021-09-20 21:25:00|30226|30119|30238|30139.9|30256.9|30156.2|30226|30119|167
1632173400000|2021-09-20 21:30:00|30237.9|30139.8|30234.5|30127.5|30250.2|30162.9|30231|30127.5|166
1632173700000|2021-09-20 21:35:00|30238.4|30131.4|30235.4|30147|30249.4|30159|30231|30125.9|152
1632174000000|2021-09-20 21:40:00|30243|30148.6|30235|30143.1|30247.5|30161.3|30230.2|30134.6|173
1632174300000|2021-09-20 21:45:00|30236|30129|30239.2|30132.2|30250.1|30164.2|30226.1|30119.1|110
1632174600000|2021-09-20 21:50:00|30234.3|30127.3|30238|30157.7|30248.4|30160|30221.1|30114.1|299
1632174900000|2021-09-20 21:55:00|30243.2|30136.2|30250.8|30143.8|30252.8|30161.5|30228.5|30121.5|253
1632175200000|2021-09-20 22:00:00|30245.4|30138.4|30229.2|30158.2|30248.4|30161|30225.2|30131.9|454
1632175500000|2021-09-20 22:05:00|30233.6|30152.3|30234.3|30157.2|30243.6|30165.1|30226.8|30131.6|280
1632175800000|2021-09-20 22:10:00|30234.4|30157.4|30238.8|30153.8|30244.6|30164.1|30226.6|30143.6|260
1632176100000|2021-09-20 22:15:00|30238.5|30151.7|30232.6|30147.3|30245.8|30163.9|30221.9|30140.1|234
1632176400000|2021-09-20 22:20:00|30236|30143|30224.5|30150|30245.2|30169.8|30224.2|30143|224
1632176700000|2021-09-20 22:25:00|30229.8|30151|30221.8|30156.5|30235.8|30162.6|30215|30145.6|249
1632177000000|2021-09-20 22:30:00|30228.4|30155.1|30228|30161.9|30236.4|30163|30217.5|30142.2|262
1632177300000|2021-09-20 22:35:00|30219.5|30161.8|30222.1|30150.5|30236.7|30169.6|30215.2|30141.9|267
1632177600000|2021-09-20 22:40:00|30221.7|30151.5|30228.1|30146.5|30236.2|30166.1|30212.6|30144.2|204
1632177900000|2021-09-20 22:45:00|30222.4|30151.9|30223.3|30161.4|30235|30162.7|30216.8|30144.5|282
1632178200000|2021-09-20 22:50:00|30228.9|30161.1|30227.8|30152.2|30239.3|30166.1|30216.7|30140.5|198
1632178500000|2021-09-20 22:55:00|30218.9|30155.8|30225.9|30160.6|30236.5|30165.7|30218.4|30145.3|245
1632178800000|2021-09-20 23:00:00|30224.1|30159.8|30223.6|30164.6|30229.3|30170|30215.3|30145.4|274
1632179100000|2021-09-20 23:05:00|30224.9|30163.2|30219.8|30160.7|30230.4|30170.5|30212.1|30152.3|324
1632179400000|2021-09-20 23:10:00|30221.9|30163.5|30218.3|30165.9|30222.6|30169.9|30212.5|30149.7|333
1632179700000|2021-09-20 23:15:00|30222.5|30165|30224.4|30171.8|30224.7|30171.8|30214.6|30150.5|298
1632180000000|2021-09-20 23:20:00|30219.9|30152.9|30224.9|30162.3|30226.1|30175.8|30215.6|30146.7|204
1632180300000|2021-09-20 23:25:00|30225.1|30159|30221.3|30164.4|30225.5|30172|30215.6|30147.7|247
1632180600000|2021-09-20 23:30:00|30220.3|30163.9|30217.1|30162.5|30224|30172.3|30213|30149.4|222
1632180900000|2021-09-20 23:35:00|30218.7|30160.3|30214.6|30156.6|30222.6|30169.9|30212.8|30150.1|173
1632181200000|2021-09-20 23:40:00|30214.3|30155.9|30213.3|30163.3|30221.9|30169.9|30211.8|30145.3|236
1632181500000|2021-09-20 23:45:00|30214.1|30164.1|30219.8|30165.1|30223.1|30171.4|30213|30147.1|279
1632181800000|2021-09-20 23:50:00|30220.5|30166.6|30217.1|30163.6|30222.2|30171.4|30214.6|30152.7|225
1632182100000|2021-09-20 23:55:00|30215.7|30165.2|30215.6|30165.6|30222.2|30169.5|30211.6|30151.7|339
1632182400000|2021-09-21 00:00:00|30215.7|30165.7|30217.8|30167.3|30228.9|30174.1|30214.9|30163.1|707
1632182700000|2021-09-21 00:05:00|30217|30167|30208.1|30154.7|30219.7|30169.4|30206.7|30151.8|578
1632183000000|2021-09-21 00:10:00|30209.2|30155.6|30213.1|30161.7|30214.8|30164.8|30204.5|30151.2|809
1632183300000|2021-09-21 00:15:00|30212.9|30161.6|30210.4|30160|30214.9|30164.9|30206|30149.9|781
1632183600000|2021-09-21 00:20:00|30212.3|30159.7|30222.7|30171.4|30223.6|30171.4|30206|30151.1|560
1632183900000|2021-09-21 00:25:00|30221.8|30169.9|30216.6|30165.2|30221.8|30170.1|30211.1|30156.6|570
1632184200000|2021-09-21 00:30:00|30216.8|30164.2|30212.1|30162.1|30220.2|30170.2|30204.5|30154.5|545
1632184500000|2021-09-21 00:35:00|30211.9|30161.9|30214.5|30164.5|30216.1|30166.1|30206|30156|327
1632184800000|2021-09-21 00:40:00|30205.6|30154.1|30204.9|30154.9|30216.7|30166.7|30203.6|30153.6|275
1632185100000|2021-09-21 00:45:00|30206.3|30156.3|30200.6|30150.6|30208.2|30158.2|30200.6|30150.6|287
1632185400000|2021-09-21 00:50:00|30201.7|30151.7|30204.5|30154.5|30208.9|30158.9|30197.7|30147.7|384
1632185700000|2021-09-21 00:55:00|30204.6|30154.6|30206.1|30156.1|30209.4|30159.4|30200.1|30150.1|408
1632186000000|2021-09-21 01:00:00|30206.4|30156.4|30213.5|30163.5|30213.6|30163.6|30202.2|30152.2|422
1632186300000|2021-09-21 01:05:00|30212.6|30162.6|30201.7|30151.7|30213.8|30163.8|30199.5|30149.5|453
1632186600000|2021-09-21 01:10:00|30201.4|30151.4|30199.6|30149.6|30203.7|30153.7|30192.1|30142.1|461
1632186900000|2021-09-21 01:15:00|30200.1|30150.1|30202.2|30152.2|30205.6|30155.6|30196.1|30146.1|428
1632187200000|2021-09-21 01:20:00|30201.9|30151.9|30205.7|30155.7|30210.9|30160.9|30201.9|30151.9|328
1632187500000|2021-09-21 01:25:00|30203.9|30153.9|30206.1|30156.1|30210|30160|30202.2|30152.2|312
1632187800000|2021-09-21 01:30:00|30206.4|30156.4|30203.7|30153.7|30212.6|30162.6|30202.2|30152.2|492
1632188100000|2021-09-21 01:35:00|30203.6|30153.6|30205|30155|30206.9|30156.9|30199.3|30149.3|507
1632188400000|2021-09-21 01:40:00|30205.2|30155.2|30197.7|30147.7|30206.4|30156.4|30196.6|30146.6|408
1632188700000|2021-09-21 01:45:00|30198.5|30148.5|30191|30141|30202.9|30152.9|30188.6|30138.6|482
1632189000000|2021-09-21 01:50:00|30190.9|30140.9|30182.9|30132.9|30195.4|30145.4|30182.4|30132.4|383
1632189300000|2021-09-21 01:55:00|30183|30133|30173.5|30123.5|30185.4|30135.4|30169.7|30119.7|490
1632189600000|2021-09-21 02:00:00|30173.9|30123.9|30172.5|30122.5|30177|30127|30168.3|30118.3|450
1632189900000|2021-09-21 02:05:00|30172.8|30122.8|30173.5|30123.5|30176.9|30126.9|30167|30117|360
1632190200000|2021-09-21 02:10:00|30174.1|30124.1|30175.1|30125.1|30178.4|30128.4|30169.2|30119.2|325
1632190500000|2021-09-21 02:15:00|30174|30124|30182.5|30132.5|30186.2|30136.2|30174|30124|388
1632190800000|2021-09-21 02:20:00|30183.1|30133.1|30183.4|30133.4|30186.7|30136.7|30179.4|30129.4|306
1632191100000|2021-09-21 02:25:00|30184|30134|30183.1|30133.1|30189.9|30139.9|30180|30130|345
1632191400000|2021-09-21 02:30:00|30182.5|30132.5|30188.7|30138.7|30191.3|30141.3|30181.3|30131.3|303
1632191700000|2021-09-21 02:35:00|30188.8|30138.8|30187.6|30137.6|30191.8|30141.8|30183.7|30133.7|319
1632192000000|2021-09-21 02:40:00|30187.7|30137.7|30189.4|30139.4|30192.2|30142.2|30184.5|30134.5|308
1632192300000|2021-09-21 02:45:00|30188.3|30138.3|30188|30138|30191.5|30141.5|30184.2|30134.2|254
1632192600000|2021-09-21 02:50:00|30188.2|30138.2|30186.4|30136.4|30190.2|30140.2|30181.4|30131.4|258
1632192900000|2021-09-21 02:55:00|30183.4|30133.4|30188.3|30138.3|30190.7|30140.7|30183.4|30133.4|281
1632193200000|2021-09-21 03:00:00|30188.8|30138.8|30192.2|30142.2|30194.3|30144.3|30186.6|30136.6|330
1632193500000|2021-09-21 03:05:00|30193.5|30143.5|30190.6|30140.6|30196.2|30146.2|30187.6|30137.6|345
1632193800000|2021-09-21 03:10:00|30191.8|30141.8|30192.2|30142.2|30194.4|30144.4|30187.4|30137.4|242
1632194100000|2021-09-21 03:15:00|30188.4|30138.4|30193.7|30143.7|30195.7|30145.7|30187.4|30137.4|322
1632194400000|2021-09-21 03:20:00|30193.6|30143.6|30194.7|30144.7|30196.3|30146.3|30190|30140|327
1632194700000|2021-09-21 03:25:00|30194.9|30144.9|30194.2|30144.2|30195.3|30145.3|30189.4|30139.4|332
1632195000000|2021-09-21 03:30:00|30194.6|30144.6|30191.5|30141.5|30196.1|30146.1|30188.9|30138.9|395
1632195300000|2021-09-21 03:35:00|30191.4|30141.4|30189.7|30139.7|30196.1|30146.1|30186.3|30136.3|308
1632195600000|2021-09-21 03:40:00|30190.3|30140.3|30187.8|30137.8|30193.4|30143.4|30186.7|30136.7|290
1632195900000|2021-09-21 03:45:00|30187.9|30137.9|30189|30139|30192.1|30142.1|30186.1|30136.1|354
1632196200000|2021-09-21 03:50:00|30189.3|30139.3|30188.5|30138.5|30194.1|30144.1|30185.3|30135.3|213
1632196500000|2021-09-21 03:55:00|30190.2|30140.2|30190.4|30140.4|30191.9|30141.9|30185.8|30135.8|302
1632196800000|2021-09-21 04:00:00|30190.7|30140.7|30186.6|30136.6|30191.6|30141.6|30183.2|30133.2|347
1632197100000|2021-09-21 04:05:00|30186.7|30136.7|30185.3|30135.3|30189.9|30139.9|30182|30132|249
1632197400000|2021-09-21 04:10:00|30186|30136|30181|30131|30187.6|30137.6|30179.1|30129.1|313
1632197700000|2021-09-21 04:15:00|30181.7|30131.7|30184.1|30134.1|30186.7|30136.7|30179.9|30129.9|280
1632198000000|2021-09-21 04:20:00|30186|30136|30184.6|30134.6|30188.2|30138.2|30180.1|30130.1|284
1632198300000|2021-09-21 04:25:00|30184.3|30134.3|30186.7|30136.7|30190.4|30140.4|30181.1|30131.1|256
1632198600000|2021-09-21 04:30:00|30186.4|30136.4|30187.6|30137.6|30190.7|30140.7|30184.3|30134.3|263
1632198900000|2021-09-21 04:35:00|30187.9|30137.9|30188.5|30138.5|30192.8|30142.8|30184.9|30134.9|288
1632199200000|2021-09-21 04:40:00|30189.2|30139.2|30188.3|30138.3|30193.1|30143.1|30185.5|30135.5|293
1632199500000|2021-09-21 04:45:00|30187.6|30137.6|30188.9|30138.9|30191.2|30141.2|30185.8|30135.8|272
1632199800000|2021-09-21 04:50:00|30188.5|30138.5|30188.2|30138.2|30192.5|30142.5|30184.5|30134.5|260
1632200100000|2021-09-21 04:55:00|30187|30137|30187.8|30137.8|30192.1|30142.1|30184.3|30134.3|289
1632200400000|2021-09-21 05:00:00|30185.5|30135.5|30186.8|30136.8|30190.5|30140.5|30184.9|30134.9|300
1632200700000|2021-09-21 05:05:00|30186.2|30136.2|30185.1|30135.1|30187.8|30137.8|30182.6|30132.6|294
1632201000000|2021-09-21 05:10:00|30185|30135|30184|30134|30186.6|30136.6|30181.7|30131.7|279
1632201300000|2021-09-21 05:15:00|30184.5|30134.5|30183.5|30133.5|30187.6|30137.6|30182.8|30132.8|321
1632201600000|2021-09-21 05:20:00|30183.8|30133.8|30181.2|30131.2|30184.6|30147.5|30164.1|30128.2|381
1632201900000|2021-09-21 05:25:00|30181.1|30131.1|30162.5|30142.5|30181.8|30145.5|30159.9|30125.5|394
1632202200000|2021-09-21 05:30:00|30162.3|30142.3|30162.1|30142.1|30178.7|30144.5|30158.9|30124.8|293
1632202500000|2021-09-21 05:35:00|30163|30143|30180.8|30130.8|30183.3|30143.6|30160.5|30126.9|287
1632202800000|2021-09-21 05:40:00|30181.1|30131.1|30163|30113|30183.3|30133.3|30158.5|30108.5|415
1632203100000|2021-09-21 05:45:00|30162.9|30112.9|30161.3|30111.3|30166.9|30116.9|30159.7|30109.7|392
1632203400000|2021-09-21 05:50:00|30161.6|30111.6|30176.1|30126.1|30177|30127|30160.4|30110.4|458
1632203700000|2021-09-21 05:55:00|30176.6|30126.6|30176.1|30126.1|30179.2|30129.2|30170.3|30120.3|453
1632204000000|2021-09-21 06:00:00|30175.9|30125.9|30182.7|30132.7|30184.6|30149.7|30167.1|30124.5|582
1632204300000|2021-09-21 06:05:00|30182.6|30132.6|30176.1|30126.1|30185.5|30148.7|30166.2|30124.6|513
1632204600000|2021-09-21 06:10:00|30174.7|30124.7|30159.3|30109.3|30179.3|30129.3|30139.5|30104.3|599
1632204900000|2021-09-21 06:15:00|30159.5|30109.5|30174.5|30124.5|30177.6|30127.6|30159|30109|589
1632205200000|2021-09-21 06:20:00|30174.1|30124.1|30169.6|30119.6|30178.6|30128.6|30152.5|30102.5|602
1632205500000|2021-09-21 06:25:00|30168.8|30118.8|30159.1|30109.1|30176.3|30137.9|30155.1|30105.4|555
1632205800000|2021-09-21 06:30:00|30159|30109|30157.1|30107.1|30167.6|30130.7|30133.6|30093.7|677
1632206100000|2021-09-21 06:35:00|30157.2|30107.2|30137|30117|30157.7|30123.2|30131.6|30094.5|610
1632206400000|2021-09-21 06:40:00|30136|30116|30149.9|30099.9|30154.2|30120.6|30128.8|30092.6|543
1632206700000|2021-09-21 06:45:00|30149.6|30099.6|30136.9|30116.9|30156.6|30118.5|30130.7|30095|736
1632207000000|2021-09-21 06:50:00|30137|30117|30145.1|30095.1|30146.4|30120.8|30119.6|30084.8|630
1632207300000|2021-09-21 06:55:00|30144.1|30094.1|30132.7|30112.7|30151.8|30121.4|30129.1|30093.6|531
1632207600000|2021-09-21 07:00:00|30132.9|30112.9|30159.4|30109.4|30162|30128.5|30124.8|30104.2|793
1632207900000|2021-09-21 07:05:00|30159.3|30109.3|30145.9|30095.9|30165.4|30128.9|30123.7|30086.9|736
1632208200000|2021-09-21 07:10:00|30145.6|30095.6|30136.9|30116.9|30158.1|30126.8|30132.1|30094.9|623
1632208500000|2021-09-21 07:15:00|30137|30117|30140|30120|30142.7|30122.7|30134.7|30114.7|531
1632208800000|2021-09-21 07:20:00|30139.9|30119.9|30137.1|30117.1|30140|30120|30124.2|30104.2|609
1632209100000|2021-09-21 07:25:00|30135.5|30115.5|30177.1|30127.1|30191.5|30154.2|30135.4|30105.6|727
1632209400000|2021-09-21 07:30:00|30177.4|30127.4|30159.4|30139.4|30181.2|30140.7|30150.7|30119.4|697
1632209700000|2021-09-21 07:35:00|30159|30139|30163.6|30143.6|30180.1|30147.5|30156.3|30130.1|649
1632210000000|2021-09-21 07:40:00|30161.8|30141.8|30175.5|30125.5|30182.3|30153.9|30147.9|30115.2|662
1632210300000|2021-09-21 07:45:00|30177.6|30127.6|30190.4|30140.4|30190.4|30145.4|30157.7|30119.2|761
1632210600000|2021-09-21 07:50:00|30190.5|30140.5|30168.9|30148.9|30194.8|30162.1|30167.9|30129.2|694
1632210900000|2021-09-21 07:55:00|30168.4|30148.4|30171.5|30151.5|30177.8|30157.8|30161.3|30141.3|698
1632211200000|2021-09-21 08:00:00|30171.7|30151.7|30147.4|30127.4|30184.2|30151.9|30144.1|30121|743
1632211500000|2021-09-21 08:05:00|30148.5|30128.5|30126|30076|30161.8|30129.5|30093.6|30063.7|843
1632211800000|2021-09-21 08:10:00|30125.8|30075.8|30096.4|30046.4|30136.7|30093|30076.2|30041.4|757
1632212100000|2021-09-21 08:15:00|30096.5|30046.5|30088.6|30068.6|30104.5|30071.9|30082.2|30042.8|665
1632212400000|2021-09-21 08:20:00|30088.3|30068.3|30118.9|30068.9|30131.2|30094.4|30083.4|30051.2|714
1632212700000|2021-09-21 08:25:00|30117.7|30067.7|30109.6|30089.6|30135|30099.5|30103.2|30063.8|687
1632213000000|2021-09-21 08:30:00|30109.7|30089.7|30116.8|30096.8|30142.3|30107.5|30109.7|30082|612
1632213300000|2021-09-21 08:35:00|30117|30097|30104.5|30084.5|30127.5|30100.5|30103.7|30077.5|600
1632213600000|2021-09-21 08:40:00|30103.9|30083.9|30095|30045|30104.3|30084.3|30080.1|30041.8|585
1632213900000|2021-09-21 08:45:00|30094.9|30044.9|30083.2|30063.2|30097.6|30063.6|30077|30040|532
1632214200000|2021-09-21 08:50:00|30082.4|30062.4|30079.5|30059.5|30100.2|30063.7|30078.1|30043|693
1632214500000|2021-09-21 08:55:00|30079.2|30059.2|30100.1|30050.1|30102.5|30065.2|30077|30042.7|672
1632214800000|2021-09-21 09:00:00|30099.3|30049.3|30087.8|30067.8|30104.5|30070.2|30081.5|30046.8|669
1632215100000|2021-09-21 09:05:00|30087.9|30067.9|30082.9|30062.9|30090.7|30070.7|30080.3|30060.3|601
1632215400000|2021-09-21 09:10:00|30082.5|30062.5|30081.5|30061.5|30084.3|30064.3|30079|30059|448
1632215700000|2021-09-21 09:15:00|30081.6|30061.6|30086.5|30066.5|30086.6|30066.6|30080.8|30060.8|539
1632216000000|2021-09-21 09:20:00|30086.4|30066.4|30085.5|30065.5|30090.3|30070.3|30081.8|30061.8|632
1632216300000|2021-09-21 09:25:00|30085.7|30065.7|30084.3|30064.3|30091.6|30071.6|30080.5|30060.5|589
1632216600000|2021-09-21 09:30:00|30084.4|30064.4|30082.5|30062.5|30086|30066|30081.5|30061.5|531
1632216900000|2021-09-21 09:35:00|30083.3|30063.3|30085.2|30065.2|30085.9|30065.9|30080.3|30060.3|539
1632217200000|2021-09-21 09:40:00|30085.1|30065.1|30084.2|30064.2|30086.1|30066.1|30081.3|30061.3|519
1632217500000|2021-09-21 09:45:00|30084.3|30064.3|30082.9|30062.9|30085.5|30065.5|30080.7|30060.7|525
1632217800000|2021-09-21 09:50:00|30083.1|30063.1|30083.2|30063.2|30086.7|30066.7|30081.1|30061.1|488
1632218100000|2021-09-21 09:55:00|30083.3|30063.3|30083|30063|30084|30064|30079.8|30059.8|515
1632218400000|2021-09-21 10:00:00|30082.9|30062.9|30084.4|30064.4|30084.7|30064.7|30078.1|30058.1|482
1632218700000|2021-09-21 10:05:00|30084.7|30064.7|30084.1|30064.1|30085.4|30065.4|30080.4|30060.4|644
1632219000000|2021-09-21 10:10:00|30084.2|30064.2|30086.1|30066.1|30090|30070|30082.4|30062.4|681
1632219300000|2021-09-21 10:15:00|30085.9|30065.9|30081.8|30061.8|30088.7|30068.7|30079.7|30059.7|564
1632219600000|2021-09-21 10:20:00|30081.6|30061.6|30093.6|30073.6|30093.6|30073.6|30079.4|30059.4|582
1632219900000|2021-09-21 10:25:00|30093.9|30073.9|30094.1|30074.1|30096.8|30076.8|30089.3|30069.3|599
1632220200000|2021-09-21 10:30:00|30094.2|30074.2|30092.4|30072.4|30095|30075|30085.5|30065.5|558
1632220500000|2021-09-21 10:35:00|30092.9|30072.9|30096.8|30076.8|30104.5|30078.6|30087.8|30054.2|605
1632220800000|2021-09-21 10:40:00|30096.7|30076.7|30109.4|30089.4|30114.1|30093.3|30091.1|30064.1|741
1632221100000|2021-09-21 10:45:00|30109.3|30089.3|30113.7|30093.7|30118.5|30098.5|30107.2|30087.2|804
1632221400000|2021-09-21 10:50:00|30113.9|30093.9|30159.2|30109.2|30164|30131.5|30108.6|30085.5|773
1632221700000|2021-09-21 10:55:00|30160.3|30110.3|30164.8|30114.8|30167.4|30137.6|30144.5|30110.3|641
1632222000000|2021-09-21 11:00:00|30164|30114|30162.2|30142.2|30168.9|30142.7|30142|30106.4|578
1632222300000|2021-09-21 11:05:00|30162.6|30142.6|30154.9|30134.9|30183.4|30149.5|30153.3|30126.6|694
1632222600000|2021-09-21 11:10:00|30154.3|30134.3|30141.9|30121.9|30157.5|30137.5|30136|30116|507
1632222900000|2021-09-21 11:15:00|30141.5|30121.5|30133.6|30113.6|30141.8|30121.8|30132.7|30112.7|507
1632223200000|2021-09-21 11:20:00|30129|30109|30109.7|30089.7|30130.7|30110.7|30109.2|30089.2|506
1632223500000|2021-09-21 11:25:00|30110|30090|30099.9|30079.9|30112|30092|30091.4|30071.4|712
1632223800000|2021-09-21 11:30:00|30099.6|30079.6|30088.3|30068.3|30099.6|30079.6|30087.5|30067.5|456
1632224100000|2021-09-21 11:35:00|30088.2|30068.2|30070.3|30050.3|30089.2|30069.2|30070.3|30038.5|488
1632224400000|2021-09-21 11:40:00|30070.9|30050.9|30060.1|30040.1|30070.9|30050.9|30055.2|30035.2|556
1632224700000|2021-09-21 11:45:00|30060.2|30040.2|30063.8|30043.8|30064.9|30044.9|30058.6|30038.6|500
1632225000000|2021-09-21 11:50:00|30063.9|30043.9|30092.8|30042.8|30092.8|30057.6|30060.3|30034.2|609
1632225300000|2021-09-21 11:55:00|30077.5|30057.5|30115.6|30008.6|30115.7|30058.9|30075.6|30007.7|565
1632225600000|2021-09-21 12:00:00|30112.9|30011.2|30179.3|30129.3|30251.4|30176.2|30094.5|30006|815
1632225900000|2021-09-21 12:05:00|30178.6|30128.6|30180.2|30160.2|30218.8|30168.8|30177.1|30127.2|761
1632226200000|2021-09-21 12:10:00|30180.3|30160.3|30226.5|30206.5|30237.3|30209.2|30178.6|30143.6|747
1632226500000|2021-09-21 12:15:00|30226.1|30206.1|30232|30212|30258.4|30219.8|30220.6|30183.8|893
1632226800000|2021-09-21 12:20:00|30246.8|30196.8|30250.8|30200.8|30261.1|30223.6|30220.7|30186.3|837
1632227100000|2021-09-21 12:25:00|30236.6|30216.6|30246.1|30196.1|30260.8|30218.6|30225.3|30188.9|682
1632227400000|2021-09-21 12:30:00|30246.5|30196.5|30216.9|30196.9|30248.8|30216.5|30216.5|30181.2|769
1632227700000|2021-09-21 12:35:00|30216.4|30196.4|30220.2|30200.2|30230.9|30201|30196.4|30167.7|665
1632228000000|2021-09-21 12:40:00|30220.4|30200.4|30226.9|30206.9|30247.6|30210.6|30217|30188|672
1632228300000|2021-09-21 12:45:00|30227.9|30207.9|30243.6|30223.6|30259.2|30226.1|30218.9|30198.9|683
1632228600000|2021-09-21 12:50:00|30243.8|30223.8|30257.3|30237.3|30276.1|30242.2|30240.4|30220.1|729
1632228900000|2021-09-21 12:55:00|30257.2|30237.2|30243|30193|30274|30240.4|30219.6|30182|730
1632229200000|2021-09-21 13:00:00|30242.9|30192.9|30159.8|30109.8|30243.7|30193.7|30151.1|30101.1|854
1632229500000|2021-09-21 13:05:00|30159.7|30109.7|30180.6|30130.6|30181.1|30142.5|30136.6|30094.1|853
1632229800000|2021-09-21 13:10:00|30180.8|30130.8|30130.8|30080.8|30181.7|30131.7|30123.1|30073.1|865
1632230100000|2021-09-21 13:15:00|30130.7|30080.7|30112.4|30092.4|30143.2|30105.8|30109.9|30075.6|811
1632230400000|2021-09-21 13:20:00|30112.9|30092.9|30101.8|30081.8|30136|30102.1|30093.9|30073.3|789
1632230700000|2021-09-21 13:25:00|30102|30082|30133.4|30113.4|30147.1|30113.9|30100.1|30066.3|818
1632231000000|2021-09-21 13:30:00|30133.7|30113.7|30138.2|30118.2|30150.1|30126.8|30126.9|30080.6|864
1632231300000|2021-09-21 13:35:00|30138|30118|30127.8|30077.8|30154|30122.2|30121.5|30071.5|831
1632231600000|2021-09-21 13:40:00|30128.3|30078.3|30138.7|30118.7|30155.3|30119.4|30120.9|30076|793
1632231900000|2021-09-21 13:45:00|30138.8|30118.8|30116.3|30096.3|30150|30119.1|30112.9|30074.7|824
1632232200000|2021-09-21 13:50:00|30116.7|30096.7|30124.1|30104.1|30139|30105.5|30116.1|30083.4|628
1632232500000|2021-09-21 13:55:00|30124.2|30104.2|30129.4|30109.4|30131.3|30111.3|30121.6|30101.6|690
1632232800000|2021-09-21 14:00:00|30129.8|30109.8|30128.3|30108.3|30142.8|30113.9|30112.8|30078.1|745
1632233100000|2021-09-21 14:05:00|30127.4|30107.4|30155|30135|30179.8|30145.5|30127.3|30107.3|775
1632233400000|2021-09-21 14:10:00|30154.6|30134.6|30124.6|30104.6|30164.6|30137.4|30124.3|30089.9|787
1632233700000|2021-09-21 14:15:00|30124.5|30104.5|30134.4|30114.4|30152.2|30117.7|30122.3|30091.3|778
1632234000000|2021-09-21 14:20:00|30134.7|30114.7|30102.2|30082.2|30138.1|30118.1|30098.6|30078.6|726
1632234300000|2021-09-21 14:25:00|30102|30082|30081.2|30061.2|30102|30082|30077.6|30042.7|765
1632234600000|2021-09-21 14:30:00|30081.1|30061.1|30090.5|30070.5|30092.4|30070.6|30063.4|30028.5|722
1632234900000|2021-09-21 14:35:00|30090.4|30070.4|30082.9|30062.9|30119.7|30086.7|30081.3|30047.9|743
1632235200000|2021-09-21 14:40:00|30082.3|30062.3|30069.8|30049.8|30082.3|30062.3|30067.2|30047.2|680
1632235500000|2021-09-21 14:45:00|30069.5|30049.5|30061.2|30041.2|30072|30052|30059.2|30039.2|802
1632235800000|2021-09-21 14:50:00|30059.9|30039.9|30069.7|30049.7|30072.6|30052.6|30051.3|30031.3|710
1632236100000|2021-09-21 14:55:00|30069.8|30049.8|30082.6|30062.6|30091.3|30065.8|30062|30040.3|808
1632236400000|2021-09-21 15:00:00|30083.3|30063.3|30088.3|30068.3|30091.8|30071.8|30078.3|30058.3|735
1632236700000|2021-09-21 15:05:00|30087.8|30067.8|30069.5|30049.5|30092.7|30072.7|30067.4|30047.4|665
1632237000000|2021-09-21 15:10:00|30069.3|30049.3|30079.1|30059.1|30092.2|30060.9|30067.9|30040|541
1632237300000|2021-09-21 15:15:00|30078.8|30058.8|30096.4|30076.4|30113.6|30078.5|30077|30051.3|558
1632237600000|2021-09-21 15:20:00|30096.9|30076.9|30126.9|30076.9|30132.8|30094.8|30094.2|30062.2|737
1632237900000|2021-09-21 15:25:00|30126.1|30076.1|30123.6|30103.6|30145.5|30106.4|30108.5|30072.4|702
1632238200000|2021-09-21 15:30:00|30138|30088|30118.6|30068.6|30141.8|30105.6|30101.2|30064.4|816
1632238500000|2021-09-21 15:35:00|30118.1|30068.1|30089.9|30069.9|30119.8|30083|30089.9|30055.9|696
1632238800000|2021-09-21 15:40:00|30090.4|30070.4|30071.3|30051.3|30098.7|30073.7|30067.4|30041.8|595
1632239100000|2021-09-21 15:45:00|30071.4|30051.4|30081.1|30031.1|30086.1|30051.6|30058.2|30022.5|567
1632239400000|2021-09-21 15:50:00|30081.2|30031.2|30063.4|30043.4|30081.2|30044.8|30058.7|30024.3|555
1632239700000|2021-09-21 15:55:00|30063.9|30043.9|30058.6|30038.6|30075.9|30043.9|30055.7|30020.5|580
1632240000000|2021-09-21 16:00:00|30058.2|30038.2|30058.7|30038.7|30079.5|30045.8|30056.6|30018.8|648
1632240300000|2021-09-21 16:05:00|30059|30039|30074.1|30024.1|30077.9|30042.5|30057.1|30021.4|539
1632240600000|2021-09-21 16:10:00|30074.4|30024.4|30073.8|30023.8|30080.5|30047.5|30055.8|30020.6|580
1632240900000|2021-09-21 16:15:00|30073.9|30023.9|30071.2|30021.2|30080.2|30042.6|30058.9|30017.4|604
1632241200000|2021-09-21 16:20:00|30071|30021|30069.9|30019.9|30075.5|30040.9|30049.6|30009|480
1632241500000|2021-09-21 16:25:00|30069.6|30019.6|30056.3|30036.3|30072.3|30038.2|30050.2|30012.4|562
1632241800000|2021-09-21 16:30:00|30070.9|30020.9|30056.2|30036.2|30076.3|30042.5|30054.6|30017.4|461
1632242100000|2021-09-21 16:35:00|30056|30036|30066.6|30016.6|30074.2|30038.7|30047.8|30010.7|600
1632242400000|2021-09-21 16:40:00|30066.7|30016.7|30066.6|30046.6|30081.1|30047.8|30053.3|30014.7|543
1632242700000|2021-09-21 16:45:00|30066.4|30046.4|30073.1|30023.1|30081.1|30048.5|30054.7|30019.3|556
1632243000000|2021-09-21 16:50:00|30071.8|30021.8|30073.7|30023.7|30077.7|30041.4|30057.2|30018.6|532
1632243300000|2021-09-21 16:55:00|30073.2|30023.2|30071.5|30021.5|30074.5|30036.3|30049.5|30012.2|604
1632243600000|2021-09-21 17:00:00|30074.6|30024.6|30078.2|30028.2|30081.9|30043|30054.6|30018.6|730
1632243900000|2021-09-21 17:05:00|30078.1|30028.1|30066.9|30046.9|30084.9|30049.7|30058.7|30023.3|733
1632244200000|2021-09-21 17:10:00|30066.3|30046.3|30067.9|30047.9|30086.3|30051.9|30064.8|30030.2|547
1632244500000|2021-09-21 17:15:00|30068.1|30048.1|30080.7|30030.7|30089|30052.3|30064.8|30029.3|589
1632244800000|2021-09-21 17:20:00|30080.9|30030.9|30085.5|30035.5|30086.8|30049.9|30060.8|30026.5|543
1632245100000|2021-09-21 17:25:00|30083.6|30033.6|30087.4|30037.4|30089.8|30053.1|30068.7|30032.2|773
1632245400000|2021-09-21 17:30:00|30087|30037|30089.3|30039.3|30093.5|30055.7|30074.2|30033.2|735
1632245700000|2021-09-21 17:35:00|30089|30039|30090.1|30040.1|30096.8|30059.9|30074.7|30037.8|764
1632246000000|2021-09-21 17:40:00|30089.7|30039.7|30092.1|30042.1|30093.8|30056.8|30076.8|30038.4|630
1632246300000|2021-09-21 17:45:00|30092.6|30042.6|30097.1|30047.1|30098.7|30062.4|30078|30040.4|705
1632246600000|2021-09-21 17:50:00|30082.6|30062.6|30101.1|30051.1|30103|30062.8|30082.6|30046|819
1632246900000|2021-09-21 17:55:00|30101.3|30051.3|30086.3|30036.3|30105.2|30055.2|30084.6|30034.6|773
1632247200000|2021-09-21 18:00:00|30086.4|30036.4|30081|30031|30091.8|30041.8|30068.3|30018.3|861
1632247500000|2021-09-21 18:05:00|30080.3|30030.3|30085.8|30035.8|30089.8|30039.8|30080.3|30030.3|856
1632247800000|2021-09-21 18:10:00|30085.3|30035.3|30084.5|30034.5|30088.5|30038.5|30078.4|30028.4|897
1632248100000|2021-09-21 18:15:00|30083.9|30033.9|30090.2|30040.2|30095.6|30057.1|30066.7|30031.3|731
1632248400000|2021-09-21 18:20:00|30090.1|30040.1|30085.6|30035.6|30092.4|30042.4|30075.3|30025.3|665
1632248700000|2021-09-21 18:25:00|30085.5|30035.5|30097.5|30047.5|30099.5|30062.2|30078.5|30033.5|615
1632249000000|2021-09-21 18:30:00|30097.2|30047.2|30072.7|30052.7|30097.5|30053.2|30071.5|30025.7|515
1632249300000|2021-09-21 18:35:00|30072.2|30052.2|30077.7|30057.7|30093.7|30058.1|30072.2|30025.6|479
1632249600000|2021-09-21 18:40:00|30077.6|30057.6|30094.9|30044.9|30096.2|30061.4|30077.5|30035.4|490
1632249900000|2021-09-21 18:45:00|30094.8|30044.8|30085.3|30035.3|30098.5|30062.9|30075.7|30033.1|513
1632250200000|2021-09-21 18:50:00|30085.4|30035.4|30097.1|30047.1|30097.4|30061.5|30076.2|30030.9|460
1632250500000|2021-09-21 18:55:00|30097.2|30047.2|30092.2|30042.2|30098.6|30063.1|30080.5|30034|614
1632250800000|2021-09-21 19:00:00|30092.3|30042.3|30091.8|30041.8|30095.8|30057.3|30074.9|30038.2|436
1632251100000|2021-09-21 19:05:00|30092.4|30042.4|30090.4|30040.4|30092.7|30056.9|30074.4|30038.8|368
1632251400000|2021-09-21 19:10:00|30089.9|30039.9|30091.3|30041.3|30095|30058.6|30075|30038.2|386
1632251700000|2021-09-21 19:15:00|30091.1|30041.1|30084.6|30034.6|30092.1|30057|30072.3|30032.7|451
1632252000000|2021-09-21 19:20:00|30084.5|30034.5|30079.7|30029.7|30089.6|30053|30062.5|30019.9|470
1632252300000|2021-09-21 19:25:00|30079.4|30029.4|30074.9|30024.9|30079.4|30044.4|30059.3|30020.9|488
1632252600000|2021-09-21 19:30:00|30075.9|30025.9|30072.1|30022.1|30079|30029|30068.1|30018.1|641
1632252900000|2021-09-21 19:35:00|30072.4|30022.4|30076.9|30026.9|30078.6|30041|30060.2|30020.1|564
1632253200000|2021-09-21 19:40:00|30078.3|30028.3|30063.6|30013.6|30080|30030|30063|30013|723
1632253500000|2021-09-21 19:45:00|30064|30014|30056.8|30036.8|30074|30037.7|30056.8|30013.8|624
1632253800000|2021-09-21 19:50:00|30070.7|30020.7|30072|30022|30075.7|30037.6|30057.2|30016.5|676
1632254100000|2021-09-21 19:55:00|30071.9|30021.9|30091.3|30041.3|30092.6|30042.6|30066.9|30016.9|680
1632254400000|2021-09-21 20:00:00|30092.2|30042.2|30094.9|30044.9|30097.1|30047.1|30086.7|30036.7|573
1632254700000|2021-09-21 20:05:00|30095.2|30045.2|30098.9|30048.9|30103|30053|30094|30044|318
1632255000000|2021-09-21 20:10:00|30099.2|30049.2|30100.1|30050.1|30101.9|30051.9|30096.5|30046.5|245
1632255300000|2021-09-21 20:15:00|30100|30050|30100.7|30050.7|30103.4|30053.4|30097.8|30047.8|221
1632255600000|2021-09-21 20:20:00|30100.6|30050.6|30100.1|30050.1|30102.8|30052.8|30099.3|30049.3|203
1632255900000|2021-09-21 20:25:00|30102.5|30052.5|30099|30049|30106.7|30056.7|30098.3|30048.3|349
1632256200000|2021-09-21 20:30:00|30100.5|30050.5|30094.4|30044.4|30104.8|30054.8|30093.6|30043.6|295
1632256500000|2021-09-21 20:35:00|30094.3|30044.3|30098.9|30048.9|30103|30053|30091.5|30041.5|318
1632256800000|2021-09-21 20:40:00|30099.1|30049.1|30096.6|30046.6|30100.2|30050.2|30086.5|30036.5|336
1632257100000|2021-09-21 20:45:00|30096.7|30046.7|30094.4|30044.4|30108.9|30058.9|30089.6|30039.6|295
1632257400000|2021-09-21 20:50:00|30093.1|30043.1|30099.5|30049.5|30107.3|30057.3|30093|30043|449
1632257700000|2021-09-21 20:55:00|30099.4|30049.4|30099.7|30036.8|30109.4|30056.5|30091|30035.4|457
1632258000000|2021-09-21 21:00:00|30095|30045|30121.5|30023.2|30130.3|30045|30095|30016|46
1632258300000|2021-09-21 21:05:00|30116.4|30009.4|30118.1|30011.1|30137.1|30030.1|30111|30004|71
1632258600000|2021-09-21 21:10:00|30115.9|30008.9|30117.8|30010.8|30128.7|30030.3|30097|30004.2|133
1632258900000|2021-09-21 21:15:00|30098|30024|30107.1|30021.7|30128.7|30044.3|30097|30005.2|151
1632259200000|2021-09-21 21:20:00|30110.1|30018.2|30123.1|30016.1|30125.6|30036.8|30100.4|30004.5|162
1632259500000|2021-09-21 21:25:00|30117.7|30015.3|30114.7|30015|30122.9|30042.3|30098.3|30007.2|134
1632259800000|2021-09-21 21:30:00|30113.5|30015.4|30116.9|30009.9|30121.2|30042.3|30091.9|30006.6|173
1632260100000|2021-09-21 21:35:00|30117.1|30010.1|30115.3|30019.5|30132.6|30044.1|30108.2|30010.1|155
1632260400000|2021-09-21 21:40:00|30115.5|30019.4|30117.4|30010.4|30132.9|30040.2|30108.4|30001.4|192
1632260700000|2021-09-21 21:45:00|30123.1|30016.1|30113|30006|30139.4|30037.6|30108.3|30001.3|192
1632261000000|2021-09-21 21:50:00|30110.9|30003.9|30124.8|30017.8|30132|30036.7|30106.5|29999.5|148
1632261300000|2021-09-21 21:55:00|30123.7|30016.7|30109.6|30010.4|30129.3|30040.6|30107.6|30001.4|178
1632261600000|2021-09-21 22:00:00|30107.8|30016.9|30107.3|30017|30122.9|30040.8|30092.2|29998.9|385
1632261900000|2021-09-21 22:05:00|30105.3|30018.9|30101.1|30036.9|30119|30041.9|30091.4|30011.8|246
1632262200000|2021-09-21 22:10:00|30094.8|30037|30104.1|30037.2|30112.6|30048.4|30094.8|30029.8|216
1632262500000|2021-09-21 22:15:00|30104.4|30037.3|30104.7|30041.7|30110.8|30049.8|30095.7|30032|219
1632262800000|2021-09-21 22:20:00|30105.3|30042.2|30104.3|30041.8|30111.5|30051.3|30097.5|30035.4|220
1632263100000|2021-09-21 22:25:00|30109.8|30040.2|30107.7|30045.8|30115.2|30052.3|30099.5|30036|199
1632263400000|2021-09-21 22:30:00|30108.5|30045.9|30105.7|30049.1|30114.4|30052.6|30099.9|30040.1|236
1632263700000|2021-09-21 22:35:00|30104|30049.9|30110.9|30048.2|30115|30057|30099.9|30038.4|188
1632264000000|2021-09-21 22:40:00|30108.5|30048.8|30107.6|30043.3|30115|30057|30102.3|30038.3|136
1632264300000|2021-09-21 22:45:00|30105.9|30044|30104.2|30046.6|30114.4|30054.5|30100.3|30038.3|149
1632264600000|2021-09-21 22:50:00|30106.5|30046.7|30110.7|30047.2|30115.6|30057|30101|30038|166
1632264900000|2021-09-21 22:55:00|30103.9|30045.7|30112.4|30043.2|30116.6|30057|30099.5|30040.1|180
1632265200000|2021-09-21 23:00:00|30106.7|30050.5|30111.7|30051.5|30115.4|30059|30102|30046.9|302
1632265500000|2021-09-21 23:05:00|30111|30050.7|30109.5|30053.7|30113.9|30058.1|30102.3|30046.5|232
1632265800000|2021-09-21 23:10:00|30104.8|30052.4|30111.7|30049.1|30115.2|30054.7|30100.3|30045|185
1632266100000|2021-09-21 23:15:00|30102.7|30048.8|30103.7|30044.4|30106.5|30054.7|30100.9|30044.3|135
1632266400000|2021-09-21 23:20:00|30105.7|30048.7|30106|30052.2|30107.6|30056.9|30101|30044.6|153
1632266700000|2021-09-21 23:25:00|30106.5|30054.5|30106.1|30054.8|30107|30056.9|30103.3|30045.5|222
1632267000000|2021-09-21 23:30:00|30106|30053.9|30104.4|30052.2|30106.9|30056.9|30102.7|30045.4|208
1632267300000|2021-09-21 23:35:00|30104.2|30053.1|30104.7|30054.5|30107.8|30057.7|30102.3|30049.4|205
1632267600000|2021-09-21 23:40:00|30105.2|30055|30105.5|30054.2|30108.7|30058.2|30101.6|30050.2|216
1632267900000|2021-09-21 23:45:00|30105.9|30054.8|30105.4|30054.1|30107.7|30057.2|30102.7|30046.9|234
1632268200000|2021-09-21 23:50:00|30105.1|30055.1|30107.1|30056.5|30108.1|30058.1|30103.9|30051.7|227
1632268500000|2021-09-21 23:55:00|30108.6|30058.6|30105.3|30055.3|30110.3|30059.5|30102.9|30049.3|291
1632268800000|2021-09-22 00:00:00|30105.2|30054.9|30103.3|30053.3|30108.5|30057.8|30097.8|30047.8|443
1632269100000|2021-09-22 00:05:00|30102.8|30052.8|30104.2|30054.2|30107.7|30057.7|30098.3|30048.3|438
1632269400000|2021-09-22 00:10:00|30103.8|30053.8|30105.3|30055.3|30108.5|30058.5|30100.8|30050.8|322
1632269700000|2021-09-22 00:15:00|30103.5|30053.5|30104.7|30054.7|30109.1|30059.1|30102.1|30052.1|295
1632270000000|2021-09-22 00:20:00|30104.8|30054.8|30106.8|30056.8|30109.2|30059.2|30101.9|30049.5|233
1632270300000|2021-09-22 00:25:00|30107.1|30057.1|30108.4|30058.4|30109.3|30059.3|30102.8|30052|262
1632270600000|2021-09-22 00:30:00|30108.6|30058.6|30107.2|30057.2|30110.8|30060.8|30102.2|30050.2|287
1632270900000|2021-09-22 00:35:00|30106.9|30056.9|30108.7|30058.7|30113.7|30063.7|30103.6|30053.6|291
1632271200000|2021-09-22 00:40:00|30108.9|30058.9|30115.3|30065.3|30120.1|30070.1|30108|30058|339
1632271500000|2021-09-22 00:45:00|30115.6|30065.6|30117.3|30067.3|30119.9|30069.9|30112.1|30062.1|384
1632271800000|2021-09-22 00:50:00|30118.4|30068.4|30118.7|30068.7|30122.7|30072.7|30112.8|30062.8|392
1632272100000|2021-09-22 00:55:00|30117.9|30067.9|30113.3|30063.3|30121|30071|30112.2|30062.2|379
1632272400000|2021-09-22 01:00:00|30113.6|30063.6|30122.6|30072.6|30126.6|30076.6|30111.9|30061|542
1632272700000|2021-09-22 01:05:00|30123.1|30073.1|30103.5|30053.5|30128.5|30078.5|30100.4|30050.4|710
1632273000000|2021-09-22 01:10:00|30104.6|30054|30106.7|30056.7|30115.8|30065.8|30095.9|30045.9|748
1632273300000|2021-09-22 01:15:00|30106.1|30056.1|30098.7|30048.7|30106.1|30056.1|30090.3|30040.3|627
1632273600000|2021-09-22 01:20:00|30098.3|30048.3|30104.4|30054.4|30109.9|30059.9|30095.9|30045.9|548
1632273900000|2021-09-22 01:25:00|30103.8|30053.8|30088.4|30038.4|30109.1|30059.1|30084.6|30034.6|513
1632274200000|2021-09-22 01:30:00|30088.6|30038.6|30091.9|30041.9|30102.4|30052.4|30081.7|30031.7|527
1632274500000|2021-09-22 01:35:00|30092|30042|30093.1|30043.1|30099|30049|30087.9|30037.9|456
1632274800000|2021-09-22 01:40:00|30093|30043|30090.9|30040.9|30100.1|30050.1|30085.6|30035.6|366
1632275100000|2021-09-22 01:45:00|30091.5|30041.5|30087.9|30037.9|30101|30051|30086.9|30036.9|375
1632275400000|2021-09-22 01:50:00|30088.3|30038.3|30095.5|30045.5|30101.1|30051.1|30085.1|30035.1|370
1632275700000|2021-09-22 01:55:00|30095.3|30045.3|30088.8|30038.8|30102.7|30052.7|30085.6|30035.6|394
1632276000000|2021-09-22 02:00:00|30088.7|30038.7|30096.7|30046.7|30099.8|30049.8|30087.2|30037.2|373
1632276300000|2021-09-22 02:05:00|30096.9|30046.9|30097.7|30047.7|30102.2|30052.2|30091|30041|342
1632276600000|2021-09-22 02:10:00|30099.2|30049.2|30096|30046|30100.3|30050.3|30090.5|30040.5|316
1632276900000|2021-09-22 02:15:00|30092|30042|30094.6|30044.6|30099.1|30049.1|30090.9|30040.9|283
1632277200000|2021-09-22 02:20:00|30094.2|30044.2|30093.4|30043.4|30100.6|30050.6|30091.1|30041.1|313
1632277500000|2021-09-22 02:25:00|30094.6|30044.6|30100.1|30050.1|30104.3|30054.3|30091.4|30041.4|282
1632277800000|2021-09-22 02:30:00|30096.9|30046.9|30101.8|30051.8|30109.8|30059.8|30094.9|30044.9|300
1632278100000|2021-09-22 02:35:00|30101.5|30051.5|30101.3|30051.3|30107.2|30057.2|30095.2|30045.2|308
1632278400000|2021-09-22 02:40:00|30101.5|30051.5|30101.6|30051.6|30104|30054|30096.6|30046.6|278
1632278700000|2021-09-22 02:45:00|30101.2|30051.2|30104.2|30054.2|30110.9|30060.9|30096.1|30046.1|357
1632279000000|2021-09-22 02:50:00|30105.3|30055.3|30098.3|30048.3|30105.9|30055.9|30093.1|30043.1|349
1632279300000|2021-09-22 02:55:00|30102.5|30052.5|30097.9|30047.9|30110.8|30060.8|30095.9|30045.9|367
1632279600000|2021-09-22 03:00:00|30097.4|30047.4|30103.7|30053.7|30113.6|30063.6|30096.9|30046.9|267
1632279900000|2021-09-22 03:05:00|30104.5|30054.5|30101.5|30051.5|30112.1|30062.1|30097.8|30047.8|273
1632280200000|2021-09-22 03:10:00|30101.6|30051.6|30101.4|30051.4|30109.2|30059.2|30096.9|30046.9|253
1632280500000|2021-09-22 03:15:00|30102|30052|30108.4|30058.4|30112.8|30062.8|30097.9|30047.9|325
1632280800000|2021-09-22 03:20:00|30108.8|30058.8|30105.4|30055.4|30115.4|30065.4|30099.7|30049.7|346
1632281100000|2021-09-22 03:25:00|30105.5|30055.5|30102.6|30052.6|30113.5|30063.5|30098|30048|236
1632281400000|2021-09-22 03:30:00|30105.5|30055.5|30108.2|30058.2|30114.8|30064.8|30100|30050|286
1632281700000|2021-09-22 03:35:00|30107.8|30057.8|30117.5|30067.5|30119.3|30069.3|30100.9|30050.9|277
1632282000000|2021-09-22 03:40:00|30117.4|30067.4|30118.5|30068.5|30123.3|30073.3|30111.8|30061.8|264
1632282300000|2021-09-22 03:45:00|30118.8|30068.8|30117.6|30067.6|30122.9|30072.9|30110.9|30060.9|284
1632282600000|2021-09-22 03:50:00|30117.2|30067.2|30117.7|30067.7|30119.8|30069.8|30109.6|30059.6|199
1632282900000|2021-09-22 03:55:00|30117.3|30067.3|30116.5|30066.5|30121.4|30071.4|30111.8|30061.8|318
1632283200000|2021-09-22 04:00:00|30116.8|30066.8|30116.3|30066.3|30121.3|30071.3|30111.3|30061.3|257
1632283500000|2021-09-22 04:05:00|30116.5|30066.5|30122.5|30072.5|30125.1|30075.1|30111.6|30061.6|229
1632283800000|2021-09-22 04:10:00|30122.6|30072.6|30125.5|30075.5|30127.2|30077.2|30117.3|30067.3|294
1632284100000|2021-09-22 04:15:00|30125.2|30075.2|30125.1|30075.1|30130|30080|30114.8|30064.8|241
1632284400000|2021-09-22 04:20:00|30124.3|30074.3|30123.2|30073.2|30130.1|30080.1|30115.5|30065.5|242
1632284700000|2021-09-22 04:25:00|30122.9|30072.9|30121.9|30071.9|30124.5|30074.5|30114.6|30064.6|226
1632285000000|2021-09-22 04:30:00|30122|30072|30120.6|30070.6|30125.4|30075.4|30113.2|30063.2|250
1632285300000|2021-09-22 04:35:00|30121|30071|30121.2|30071.2|30130|30080|30119.6|30069.6|242
1632285600000|2021-09-22 04:40:00|30121.3|30071.3|30116.6|30066.6|30123.2|30073.2|30115.1|30065.1|251
1632285900000|2021-09-22 04:45:00|30117.5|30067.5|30113.6|30063.6|30121.7|30071.7|30111|30061|292
1632286200000|2021-09-22 04:50:00|30114.3|30064.3|30112.9|30062.9|30119.8|30069.8|30108.5|30058.5|291
1632286500000|2021-09-22 04:55:00|30111.3|30061.3|30118.1|30068.1|30119.5|30069.5|30109.6|30059.6|282
1632286800000|2021-09-22 05:00:00|30118.6|30068.6|30112.8|30062.8|30119|30069|30110.1|30060.1|294
1632287100000|2021-09-22 05:05:00|30113|30063|30110.9|30060.9|30117|30067|30109.7|30059.7|284
1632287400000|2021-09-22 05:10:00|30110|30060|30112.1|30062.1|30114.5|30064.5|30107.8|30057.8|271
1632287700000|2021-09-22 05:15:00|30111.8|30061.8|30111.5|30061.5|30113.7|30063.7|30108.2|30058.2|317
1632288000000|2021-09-22 05:20:00|30111.3|30061.3|30104.9|30054.9|30112.9|30062.9|30103.3|30053.3|335
1632288300000|2021-09-22 05:25:00|30104.8|30054.8|30109.2|30059.2|30110.7|30060.7|30103.5|30053.5|254
1632288600000|2021-09-22 05:30:00|30109|30059|30110.4|30060.4|30111|30061|30105.2|30055.2|259
1632288900000|2021-09-22 05:35:00|30111|30061|30113|30063|30113.6|30063.6|30107.8|30057.8|269
1632289200000|2021-09-22 05:40:00|30113.2|30063.2|30110.1|30060.1|30113.8|30063.8|30103.6|30053.6|306
1632289500000|2021-09-22 05:45:00|30110|30060|30110.1|30060.1|30113|30063|30103.8|30053.8|302
1632289800000|2021-09-22 05:50:00|30110.3|30060.3|30103.4|30053.4|30110.3|30060.3|30098.1|30048.1|340
1632290100000|2021-09-22 05:55:00|30101.7|30051.7|30108.8|30058.8|30111.3|30061.3|30101.7|30051.7|421
1632290400000|2021-09-22 06:00:00|30108|30058|30125.7|30075.7|30125.7|30075.7|30108|30058|562
1632290700000|2021-09-22 06:05:00|30125.1|30075.1|30111.7|30061.7|30126.7|30076.7|30110|30060|433
1632291000000|2021-09-22 06:10:00|30112.2|30062.2|30107.7|30057.7|30115.4|30065.4|30105|30055|390
1632291300000|2021-09-22 06:15:00|30106.9|30056.9|30099.1|30049.1|30108.8|30058.8|30098.5|30048.5|427
1632291600000|2021-09-22 06:20:00|30099.2|30049.2|30098.1|30048.1|30102.2|30062.7|30079.7|30044|452
1632291900000|2021-09-22 06:25:00|30097.6|30047.6|30094.4|30044.4|30107.4|30057.9|30074.3|30042.1|542
1632292200000|2021-09-22 06:30:00|30094.8|30044.8|30090.1|30070.1|30104.5|30070.6|30083.7|30044.2|494
1632292500000|2021-09-22 06:35:00|30090.2|30070.2|30089.9|30069.9|30101.6|30070.6|30080.5|30047.4|410
1632292800000|2021-09-22 06:40:00|30089.8|30069.8|30111.5|30061.5|30115.2|30079.4|30089.8|30058|485
1632293100000|2021-09-22 06:45:00|30111.9|30061.9|30093.9|30073.9|30111.9|30077.6|30090.8|30057.3|479
1632293400000|2021-09-22 06:50:00|30093.8|30073.8|30091.7|30071.7|30105|30077.5|30088.5|30053.2|464
1632293700000|2021-09-22 06:55:00|30091.6|30071.6|30113.8|30063.8|30113.9|30079.3|30091.1|30059.2|693
1632294000000|2021-09-22 07:00:00|30112.4|30062.4|30090.1|30070.1|30117.5|30083.3|30089.5|30062.4|797
1632294300000|2021-09-22 07:05:00|30089.8|30069.8|30093.6|30043.6|30101.3|30070.9|30075.9|30039.1|690
1632294600000|2021-09-22 07:10:00|30093.8|30043.8|30099.1|30079.1|30128.9|30093|30081.5|30043.7|820
1632294900000|2021-09-22 07:15:00|30098.9|30078.9|30118.2|30068.2|30127.1|30092.1|30095.2|30045.8|750
1632295200000|2021-09-22 07:20:00|30118.3|30068.3|30103.8|30083.8|30121.5|30086.7|30100.8|30066.8|684
1632295500000|2021-09-22 07:25:00|30104.3|30084.3|30120.8|30100.8|30148.7|30112.3|30104.1|30071.4|799
1632295800000|2021-09-22 07:30:00|30120.6|30100.6|30105.2|30085.2|30123.5|30100.7|30103.2|30073.5|604
1632296100000|2021-09-22 07:35:00|30105.3|30085.3|30160.6|30110.6|30175|30138.9|30102.4|30069|714
1632296400000|2021-09-22 07:40:00|30161|30111|30172.8|30122.8|30174.8|30138.3|30139.5|30102.8|758
1632296700000|2021-09-22 07:45:00|30173|30123|30200.3|30180.3|30212.7|30180.6|30155.7|30119.5|686
1632297000000|2021-09-22 07:50:00|30200.2|30180.2|30187.2|30167.2|30220.3|30186.4|30183.6|30132|686
1632297300000|2021-09-22 07:55:00|30187.5|30167.5|30200.2|30180.2|30217|30182.5|30186|30151.7|597
1632297600000|2021-09-22 08:00:00|30216.4|30166.4|30226.9|30206.9|30244.4|30209.1|30200.3|30165.1|751
1632297900000|2021-09-22 08:05:00|30225.7|30205.7|30224.5|30204.5|30239.4|30212.4|30207.2|30176.5|643
1632298200000|2021-09-22 08:10:00|30224.4|30204.4|30220.3|30200.3|30240.4|30211.2|30217.7|30186|655
1632298500000|2021-09-22 08:15:00|30220.5|30200.5|30231.2|30181.2|30240.4|30205.9|30214.9|30180.2|464
1632298800000|2021-09-22 08:20:00|30230.9|30180.9|30219.4|30199.4|30236.5|30201.7|30211.2|30172.8|578
1632299100000|2021-09-22 08:25:00|30219.1|30199.1|30222|30202|30240.5|30209.4|30216.6|30181.3|596
1632299400000|2021-09-22 08:30:00|30224|30204|30236.4|30186.4|30238.8|30206.2|30214.9|30179.4|597
1632299700000|2021-09-22 08:35:00|30236.7|30186.7|30212.3|30192.3|30238|30207.7|30211.5|30174.8|587
1632300000000|2021-09-22 08:40:00|30212.4|30192.4|30211|30191|30228.5|30195.5|30209.7|30176.9|456
1632300300000|2021-09-22 08:45:00|30210.9|30190.9|30214.7|30164.7|30221.5|30195.6|30198.4|30161.8|606
1632300600000|2021-09-22 08:50:00|30214.5|30164.5|30192.5|30172.5|30215.6|30178.7|30189.4|30154.5|530
1632300900000|2021-09-22 08:55:00|30192.8|30172.8|30217.9|30167.9|30228.2|30193.9|30192|30157.8|628
1632301200000|2021-09-22 09:00:00|30217.6|30167.6|30206|30186|30232.4|30198.5|30204.9|30166.1|636
1632301500000|2021-09-22 09:05:00|30206.5|30186.5|30213.4|30163.4|30217.9|30186.9|30193.1|30159.2|538
1632301800000|2021-09-22 09:10:00|30213|30163|30198.4|30178.4|30216|30180.9|30193.5|30157.3|546
1632302100000|2021-09-22 09:15:00|30198|30178|30205.6|30185.6|30212.3|30186.5|30193.9|30159.7|480
1632302400000|2021-09-22 09:20:00|30205.7|30185.7|30234.3|30184.3|30237.1|30190.2|30204.2|30172.6|480
1632302700000|2021-09-22 09:25:00|30234.6|30184.6|30240.8|30220.8|30249.2|30223.5|30217.8|30182.8|554
1632303000000|2021-09-22 09:30:00|30240.5|30220.5|30239.5|30219.5|30243.6|30223.6|30231.9|30211.9|535
1632303300000|2021-09-22 09:35:00|30239.3|30219.3|30240.1|30220.1|30244.1|30224.1|30237.2|30217.2|439
1632303600000|2021-09-22 09:40:00|30239.9|30219.9|30246.6|30226.6|30248.6|30228.6|30236.8|30216.8|498
1632303900000|2021-09-22 09:45:00|30246.3|30226.3|30261.2|30241.2|30262.8|30242.8|30245.9|30225.9|481
1632304200000|2021-09-22 09:50:00|30262|30242|30262.8|30242.8|30264.9|30244.9|30256.4|30236.4|501
1632304500000|2021-09-22 09:55:00|30262.7|30242.7|30254.6|30234.6|30264.3|30242.7|30243.5|30207.4|536
1632304800000|2021-09-22 10:00:00|30254.7|30234.7|30253.9|30233.9|30254.8|30234.8|30249.1|30229.1|427
1632305100000|2021-09-22 10:05:00|30253.3|30233.3|30255.5|30235.5|30256.5|30236.5|30250.7|30230.7|399
1632305400000|2021-09-22 10:10:00|30255.6|30235.6|30256.5|30236.5|30261|30241|30252.5|30232.5|391
1632305700000|2021-09-22 10:15:00|30256.1|30236.1|30259.1|30239.1|30276.6|30242|30253.7|30226.6|532
1632306000000|2021-09-22 10:20:00|30259|30239|30265.2|30245.2|30282.9|30248.7|30258.1|30231.5|453
1632306300000|2021-09-22 10:25:00|30265.3|30245.3|30266|30246|30267.6|30247.6|30261.5|30241.5|407
1632306600000|2021-09-22 10:30:00|30265.9|30245.9|30264.4|30244.4|30273.9|30253.9|30263.5|30243.5|534
1632306900000|2021-09-22 10:35:00|30264.7|30244.7|30263.6|30243.6|30281.7|30248.3|30262.5|30230.8|429
1632307200000|2021-09-22 10:40:00|30264|30244|30269.3|30249.3|30271.4|30251.4|30261.7|30241.7|411
1632307500000|2021-09-22 10:45:00|30269.9|30249.9|30264.4|30244.4|30269.9|30249.9|30261.5|30241.5|451
1632307800000|2021-09-22 10:50:00|30265.3|30245.3|30268.5|30248.5|30295.4|30261.3|30263.2|30234.1|530
1632308100000|2021-09-22 10:55:00|30269.1|30249.1|30292.3|30242.3|30304.5|30268.1|30265.8|30236.9|594
1632308400000|2021-09-22 11:00:00|30292|30242|30330.7|30280.7|30331.3|30286.2|30279.5|30241.9|574
1632308700000|2021-09-22 11:05:00|30332.7|30282.7|30308|30258|30338.9|30302.2|30293.7|30258|550
1632309000000|2021-09-22 11:10:00|30307.2|30257.2|30271.5|30251.5|30309.2|30270|30269.2|30235.9|434
1632309300000|2021-09-22 11:15:00|30272.3|30252.3|30275.2|30255.2|30285.8|30265.8|30268.5|30248.5|454
1632309600000|2021-09-22 11:20:00|30276.3|30256.3|30297.6|30277.6|30313.8|30278.9|30271.2|30243.3|406
1632309900000|2021-09-22 11:25:00|30313.9|30263.9|30306.2|30286.2|30320|30290.4|30297.9|30263.9|467
1632310200000|2021-09-22 11:30:00|30305.9|30285.9|30301.2|30281.2|30340.2|30306.9|30299.2|30264.5|510
1632310500000|2021-09-22 11:35:00|30301.3|30281.3|30273.1|30253.1|30303.5|30283.5|30271.7|30237.9|509
1632310800000|2021-09-22 11:40:00|30273|30253|30287.2|30267.2|30301.4|30269|30271.8|30251.4|394
1632311100000|2021-09-22 11:45:00|30287.6|30267.6|30284.2|30264.2|30306.6|30271.8|30281.9|30252.5|425
1632311400000|2021-09-22 11:50:00|30284.8|30264.8|30290.7|30270.7|30291.3|30271.3|30282.8|30262.8|442
1632311700000|2021-09-22 11:55:00|30290.6|30270.6|30310.6|30290.6|30337|30302.4|30289.3|30269.3|712
1632312000000|2021-09-22 12:00:00|30310.7|30290.7|30334.1|30284.1|30347.1|30308.8|30301|30268.4|653
1632312300000|2021-09-22 12:05:00|30334|30284|30289.6|30269.6|30336.2|30299.7|30283.3|30246.9|699
1632312600000|2021-09-22 12:10:00|30290.6|30270.6|30303.5|30283.5|30333.2|30298.9|30289.8|30263.3|559
1632312900000|2021-09-22 12:15:00|30303.2|30283.2|30310.6|30290.6|30312|30292|30299.8|30279.8|472
1632313200000|2021-09-22 12:20:00|30310.3|30290.3|30302.7|30282.7|30316.8|30291.5|30297.7|30261.8|563
1632313500000|2021-09-22 12:25:00|30303|30283|30294|30274|30307.1|30283.4|30286.6|30249.1|628
1632313800000|2021-09-22 12:30:00|30293.9|30273.9|30302|30282|30303.4|30283.4|30293.9|30273.9|560
1632314100000|2021-09-22 12:35:00|30302.4|30282.4|30306|30286|30314.3|30288.7|30298.3|30262.9|558
1632314400000|2021-09-22 12:40:00|30305.9|30285.9|30305.8|30285.8|30325|30290.9|30301.1|30269.5|622
1632314700000|2021-09-22 12:45:00|30305.5|30285.5|30308.9|30288.9|30317.8|30297.8|30304.7|30284.7|614
1632315000000|2021-09-22 12:50:00|30310.5|30290.5|30313.4|30293.4|30316.2|30296.2|30302.5|30282.5|667
1632315300000|2021-09-22 12:55:00|30313.8|30293.8|30311.4|30291.4|30314|30294|30299.4|30279.4|576
1632315600000|2021-09-22 13:00:00|30311.1|30291.1|30317.9|30297.9|30324.8|30304.8|30308.4|30288.4|618
1632315900000|2021-09-22 13:05:00|30318.4|30298.4|30304.2|30284.2|30325.8|30305.8|30297.9|30277.9|597
1632316200000|2021-09-22 13:10:00|30304.4|30284.4|30308.3|30288.3|30313.6|30293.6|30303.9|30283.9|497
1632316500000|2021-09-22 13:15:00|30307.8|30287.8|30315.9|30295.9|30318.3|30298.3|30307.5|30287.5|517
1632316800000|2021-09-22 13:20:00|30316|30296|30319.5|30299.5|30324|30304|30313.2|30293.2|545
1632317100000|2021-09-22 13:25:00|30320.2|30300.2|30306.6|30286.6|30323.8|30301.7|30303.6|30269.8|501
1632317400000|2021-09-22 13:30:00|30306.4|30286.4|30304.5|30284.5|30320.4|30288|30298.9|30268.7|718
1632317700000|2021-09-22 13:35:00|30303.9|30283.9|30307.9|30287.9|30308.8|30288.8|30297.3|30277.3|612
1632318000000|2021-09-22 13:40:00|30308|30288|30299.6|30279.6|30308.6|30288.6|30296.8|30276.8|616
1632318300000|2021-09-22 13:45:00|30299.5|30279.5|30300.7|30280.7|30305.5|30285.5|30297.8|30277.8|563
1632318600000|2021-09-22 13:50:00|30300.9|30280.9|30291.8|30271.8|30305.8|30285.8|30285.5|30265.5|613
1632318900000|2021-09-22 13:55:00|30291.7|30271.7|30265.1|30245.1|30291.7|30271.7|30264|30231.7|724
1632319200000|2021-09-22 14:00:00|30264.5|30244.5|30262.2|30242.2|30277|30250|30257.6|30227|729
1632319500000|2021-09-22 14:05:00|30264.3|30244.3|30244.2|30224.2|30265.1|30245.1|30243.7|30223.7|661
1632319800000|2021-09-22 14:10:00|30243.9|30223.9|30230.5|30210.5|30246.3|30226.3|30227.7|30207.7|691
1632320100000|2021-09-22 14:15:00|30230.6|30210.6|30218.7|30198.7|30233.1|30213.1|30212.6|30192.6|752
1632320400000|2021-09-22 14:20:00|30218.5|30198.5|30242.8|30222.8|30251.2|30231.2|30218.4|30198.4|706
1632320700000|2021-09-22 14:25:00|30242.9|30222.9|30254|30234|30264.3|30235.8|30241.8|30214.3|604
1632321000000|2021-09-22 14:30:00|30253.6|30233.6|30253.7|30233.7|30255.7|30235.7|30247.2|30227.2|570
1632321300000|2021-09-22 14:35:00|30253.2|30233.2|30245.5|30225.5|30255|30235|30244.6|30224.6|518
1632321600000|2021-09-22 14:40:00|30245.8|30225.8|30256.5|30236.5|30269.9|30249.9|30243.1|30215|720
1632321900000|2021-09-22 14:45:00|30256.6|30236.6|30261.9|30241.9|30279.4|30259.4|30255.4|30235.4|715
1632322200000|2021-09-22 14:50:00|30261.8|30241.8|30286|30266|30286.6|30266.6|30256.3|30236.3|723
1632322500000|2021-09-22 14:55:00|30286.5|30266.5|30286.8|30266.8|30300|30278.4|30277.1|30250|829
1632322800000|2021-09-22 15:00:00|30287.2|30267.2|30293.5|30273.5|30308.9|30281.5|30285.1|30258.2|743
1632323100000|2021-09-22 15:05:00|30292.9|30272.9|30280.4|30260.4|30293.6|30273.6|30274.9|30254.9|629
1632323400000|2021-09-22 15:10:00|30280.3|30260.3|30283.9|30263.9|30285|30265|30272.2|30252.2|490
1632323700000|2021-09-22 15:15:00|30284|30264|30277.2|30257.2|30285.7|30265.7|30276.7|30256.7|471
1632324000000|2021-09-22 15:20:00|30277|30257|30279.5|30259.5|30281.1|30261.1|30271.9|30251.9|514
1632324300000|2021-09-22 15:25:00|30279.4|30259.4|30276.4|30256.4|30299|30262.1|30275.5|30249|474
1632324600000|2021-09-22 15:30:00|30276.6|30256.6|30293.8|30273.8|30308.4|30273.8|30276.6|30247.4|552
1632324900000|2021-09-22 15:35:00|30293.9|30273.9|30286.3|30266.3|30312.6|30281|30285.4|30258.8|571
1632325200000|2021-09-22 15:40:00|30286.5|30266.5|30267.4|30247.4|30289.5|30269.5|30265.7|30219.4|529
1632325500000|2021-09-22 15:45:00|30267.2|30247.2|30274.3|30254.3|30294.9|30256.1|30267.2|30232.4|625
1632325800000|2021-09-22 15:50:00|30274.1|30254.1|30289.8|30239.8|30296.3|30260|30268.4|30229.5|796
1632326100000|2021-09-22 15:55:00|30289.3|30239.3|30272|30252|30292.1|30254|30267.3|30232.1|579
1632326400000|2021-09-22 16:00:00|30272.1|30252.1|30285.1|30235.1|30294.7|30254.4|30267.2|30232.3|524
1632326700000|2021-09-22 16:05:00|30267.2|30247.2|30268|30248|30289.6|30251.7|30266.1|30229.9|469
1632327000000|2021-09-22 16:10:00|30268.1|30248.1|30294.1|30244.1|30297.4|30255.2|30268|30234.2|488
1632327300000|2021-09-22 16:15:00|30295|30245|30280.9|30260.9|30302.2|30263.5|30275.7|30241|440
1632327600000|2021-09-22 16:20:00|30280.4|30260.4|30281.6|30261.6|30302.4|30263|30276.8|30243.2|484
1632327900000|2021-09-22 16:25:00|30282|30262|30282|30262|30303.5|30265.5|30278|30244.2|450
1632328200000|2021-09-22 16:30:00|30281.9|30261.9|30304.6|30254.6|30305.5|30267.2|30277.6|30244.3|445
1632328500000|2021-09-22 16:35:00|30305.9|30255.9|30282|30262|30306.5|30265.4|30280.3|30246.2|423
1632328800000|2021-09-22 16:40:00|30282.3|30262.3|30299.8|30249.8|30302.9|30265.7|30279.5|30244.6|508
1632329100000|2021-09-22 16:45:00|30299.6|30249.6|30283.1|30263.1|30306.7|30267.8|30280|30246.9|527
1632329400000|2021-09-22 16:50:00|30283|30263|30292.7|30242.7|30299.2|30264|30270.9|30236.7|480
1632329700000|2021-09-22 16:55:00|30292.8|30242.8|30281.6|30261.6|30299.7|30264.9|30273.5|30237.8|426
1632330000000|2021-09-22 17:00:00|30281.8|30261.8|30282.8|30262.8|30305.6|30273|30281.4|30246.8|452
1632330300000|2021-09-22 17:05:00|30282.6|30262.6|30277.3|30257.3|30297.3|30265|30275.2|30241.5|448
1632330600000|2021-09-22 17:10:00|30277.4|30257.4|30292|30272|30306.4|30272.4|30276|30244.5|419
1632330900000|2021-09-22 17:15:00|30292.3|30272.3|30292.5|30272.5|30307.1|30273.6|30284.3|30252.3|416
1632331200000|2021-09-22 17:20:00|30292.2|30272.2|30292.9|30272.9|30297.9|30277.9|30292|30272|351
1632331500000|2021-09-22 17:25:00|30293|30273|30299.6|30279.6|30315.5|30280.9|30292.8|30263.1|341
1632331800000|2021-09-22 17:30:00|30299.5|30279.5|30337.6|30287.6|30338.4|30299.6|30298.3|30270.8|483
1632332100000|2021-09-22 17:35:00|30338|30288|30342.2|30292.2|30342.9|30305.1|30318.8|30285.7|393
1632332400000|2021-09-22 17:40:00|30342.1|30292.1|30326.2|30306.2|30344.6|30308.9|30323.4|30284.9|441
1632332700000|2021-09-22 17:45:00|30326.7|30306.7|30330.8|30310.8|30349.2|30314.1|30326.5|30291.2|428
1632333000000|2021-09-22 17:50:00|30330.5|30310.5|30332.1|30282.1|30345.6|30311.4|30328.8|30278.8|487
1632333300000|2021-09-22 17:55:00|30334.5|30284.5|30348.3|30253.6|30356.5|30298|30316|30250.9|548
1632333600000|2021-09-22 18:00:00|30383.2|30288.4|30284.6|30234.6|30409.5|30329|30276.8|30226.8|1124
1632333900000|2021-09-22 18:05:00|30283.6|30233.6|30268.3|30218.3|30288.1|30238.1|30232.8|30182.8|1138
1632334200000|2021-09-22 18:10:00|30267.9|30217.9|30235.9|30185.9|30283|30233|30230.2|30180.2|1053
1632334500000|2021-09-22 18:15:00|30236.4|30186.4|30272.1|30222.1|30276|30226|30227.1|30177.1|1089
1632334800000|2021-09-22 18:20:00|30271.4|30221.4|30261.9|30211.9|30279.7|30229.7|30257.9|30207.9|990
1632335100000|2021-09-22 18:25:00|30262.5|30212.5|30252.9|30202.9|30266.2|30216.2|30246.3|30196.3|863
1632335400000|2021-09-22 18:30:00|30251.7|30201.7|30228.4|30178.4|30265.4|30215.4|30221.2|30171.2|1035
1632335700000|2021-09-22 18:35:00|30229.5|30179.5|30314.3|30264.3|30319.6|30269.6|30213.4|30163.4|1116
1632336000000|2021-09-22 18:40:00|30316.5|30266.5|30345|30295|30348.4|30298.4|30303.1|30253.1|1128
1632336300000|2021-09-22 18:45:00|30345.4|30295.4|30411|30361|30416.8|30366.8|30334.7|30284.7|1141
1632336600000|2021-09-22 18:50:00|30415.4|30365.4|30397.5|30325.8|30430.8|30380.8|30381.2|30311.5|1113
1632336900000|2021-09-22 18:55:00|30396.9|30326.3|30412|30343.5|30421.5|30357|30390.1|30316.7|1156
1632337200000|2021-09-22 19:00:00|30412.9|30346|30429.9|30367.6|30438.4|30377.2|30405.9|30342.3|1130
1632337500000|2021-09-22 19:05:00|30429.6|30365.2|30401.6|30335.2|30431|30369.2|30389.2|30321.8|1097
1632337800000|2021-09-22 19:10:00|30400.9|30335.5|30415.6|30365.6|30429.1|30377.7|30400.2|30333|958
1632338100000|2021-09-22 19:15:00|30416.7|30366.7|30381.5|30331.5|30421.6|30371.6|30378.4|30328.4|915
1632338400000|2021-09-22 19:20:00|30381.1|30331.1|30383.8|30333.8|30394.6|30344.6|30346.4|30288.5|972
1632338700000|2021-09-22 19:25:00|30383.9|30333.9|30395|30345|30405|30355|30381.4|30331.4|799
1632339000000|2021-09-22 19:30:00|30395.3|30345.3|30406.7|30356.7|30411.5|30361.5|30366.4|30308.2|915
1632339300000|2021-09-22 19:35:00|30406.6|30356.6|30390.1|30335.4|30417.7|30367.7|30388.9|30333.1|820
1632339600000|2021-09-22 19:40:00|30389.4|30336|30406.3|30356.3|30412|30362|30386|30327.5|944
1632339900000|2021-09-22 19:45:00|30405.9|30355.9|30402.7|30352.7|30406.7|30356.7|30392.9|30342.9|692
1632340200000|2021-09-22 19:50:00|30400.2|30350.2|30389|30339|30409.2|30359.2|30386.9|30336.9|809
1632340500000|2021-09-22 19:55:00|30388.9|30338.9|30412.2|30362.2|30413.2|30363.2|30385.1|30335.1|737
1632340800000|2021-09-22 20:00:00|30413|30363|30407.1|30357.1|30418.3|30368.3|30406.1|30356.1|589
1632341100000|2021-09-22 20:05:00|30407.7|30357.7|30410.2|30360.2|30411.9|30361.9|30402.8|30352.8|388
1632341400000|2021-09-22 20:10:00|30409.9|30359.9|30416.8|30366.8|30422.1|30372.1|30408.5|30358.5|527
1632341700000|2021-09-22 20:15:00|30417.4|30367.4|30417.8|30367.8|30419.2|30369.2|30410.5|30360.5|455
1632342000000|2021-09-22 20:20:00|30417.5|30367.5|30416.3|30366.3|30420.7|30370.7|30413.9|30363.9|310
1632342300000|2021-09-22 20:25:00|30415.3|30365.3|30422.6|30372.6|30424.7|30374.7|30413.9|30363.9|348
1632342600000|2021-09-22 20:30:00|30422.1|30372.1|30416|30366|30425.5|30375.5|30413.3|30363.3|502
1632342900000|2021-09-22 20:35:00|30415.7|30365.7|30415.4|30365.4|30422.9|30372.9|30410.5|30360.5|464
1632343200000|2021-09-22 20:40:00|30415.3|30365.3|30408.2|30358.2|30419.5|30369.5|30402.8|30352.8|441
1632343500000|2021-09-22 20:45:00|30403.3|30353.3|30411.6|30361.6|30413.4|30362.1|30403.3|30331.9|435
1632343800000|2021-09-22 20:50:00|30411.3|30361.3|30419.9|30369.9|30421.5|30371.5|30404.8|30354.8|442
1632344100000|2021-09-22 20:55:00|30416.6|30366.6|30427.9|30371.4|30440.3|30373.3|30416.6|30344.5|418
1632344400000|2021-09-22 21:00:00|30439.6|30357.8|30448.4|30348.4|30452.1|30361.5|30435.6|30345|58
1632344700000|2021-09-22 21:05:00|30446.9|30339.9|30442.3|30345.6|30459.4|30356.2|30428.5|30321.5|102
1632345000000|2021-09-22 21:10:00|30439.6|30350.2|30426.9|30319.9|30443.4|30350.2|30426.1|30319.1|203
1632345300000|2021-09-22 21:15:00|30427.4|30320.4|30435.6|30328.6|30441.6|30347.9|30426.8|30319.8|147
1632345600000|2021-09-22 21:20:00|30436.2|30329.2|30428.3|30337.6|30447.1|30343|30419.4|30312.4|217
1632345900000|2021-09-22 21:25:00|30427.6|30343.8|30423.3|30316.3|30432.5|30349.2|30418.8|30311.8|126
1632346200000|2021-09-22 21:30:00|30425.1|30318.1|30425.9|30326.7|30434.3|30346.5|30418.2|30317.5|316
1632346500000|2021-09-22 21:35:00|30436.2|30329.2|30415.9|30333.5|30445.3|30341.1|30412.6|30313.6|206
1632346800000|2021-09-22 21:40:00|30416.5|30328.3|30412.2|30313.6|30437.8|30346.3|30411.4|30304.4|141
1632347100000|2021-09-22 21:45:00|30419.9|30332.6|30421.4|30337.4|30427|30344.8|30411.4|30320.8|183
1632347400000|2021-09-22 21:50:00|30416.1|30335.6|30421.9|30341|30434.9|30346.3|30410|30323.9|244
1632347700000|2021-09-22 21:55:00|30421.8|30334.1|30417.7|30338.3|30434.2|30345.2|30409.3|30314.2|205
1632348000000|2021-09-22 22:00:00|30418.6|30337.4|30404.4|30332.5|30432.2|30344.3|30398.9|30324.6|405
1632348300000|2021-09-22 22:05:00|30424.4|30321.9|30419.9|30341.8|30426.4|30345.8|30408.6|30321.9|336
1632348600000|2021-09-22 22:10:00|30423.6|30343.3|30407.2|30335.4|30433|30350|30402.2|30328.4|279
1632348900000|2021-09-22 22:15:00|30416.8|30340.2|30416|30341.6|30426.3|30351.5|30402.1|30324.9|262
1632349200000|2021-09-22 22:20:00|30416.7|30344.6|30415|30340.6|30427.2|30348.6|30406|30328.5|251
1632349500000|2021-09-22 22:25:00|30412.3|30345.2|30415.8|30337|30428.4|30349.4|30408.1|30327.6|275
1632349800000|2021-09-22 22:30:00|30417.2|30336.6|30409.3|30344.1|30424.1|30349.8|30408.6|30327|213
1632350100000|2021-09-22 22:35:00|30403.7|30342|30407.1|30332|30417.7|30348.8|30400.6|30325.3|222
1632350400000|2021-09-22 22:40:00|30407.6|30341.4|30408.7|30336.1|30417.6|30347.2|30400.6|30324.4|189
1632350700000|2021-09-22 22:45:00|30408.2|30339.8|30404|30336.2|30423.1|30347.1|30400.5|30325.6|223
1632351000000|2021-09-22 22:50:00|30407.9|30332.2|30406.3|30339.9|30413.5|30345.4|30402.3|30328.5|200
1632351300000|2021-09-22 22:55:00|30408.1|30333.4|30408.7|30339.2|30415.4|30345.2|30398.2|30332.1|228
1632351600000|2021-09-22 23:00:00|30410.5|30337.5|30409.8|30345.7|30416.8|30347.8|30401.7|30337|223
1632351900000|2021-09-22 23:05:00|30410|30341|30409.6|30340.5|30418.4|30348.8|30400.8|30334.9|205
1632352200000|2021-09-22 23:10:00|30407.8|30344.9|30409.4|30343.9|30420.3|30350|30403|30335.9|220
1632352500000|2021-09-22 23:15:00|30410.8|30343.4|30413|30345|30422.5|30348.3|30401.1|30337.1|207
1632352800000|2021-09-22 23:20:00|30412.7|30344.3|30416.7|30346.2|30421.1|30349.1|30408.8|30339.6|237
1632353100000|2021-09-22 23:25:00|30415.1|30345.8|30415.9|30346.8|30421.9|30348.5|30404.5|30339.9|244
1632353400000|2021-09-22 23:30:00|30414.9|30346.4|30413.4|30347.7|30420.9|30350.6|30409.3|30341.1|243
1632353700000|2021-09-22 23:35:00|30412.9|30347.2|30421.1|30350|30422.5|30352|30406.3|30341.8|221
1632354000000|2021-09-22 23:40:00|30420.8|30349.3|30424.4|30358.5|30427.9|30359.6|30415.3|30347|331
1632354300000|2021-09-22 23:45:00|30425.3|30359|30423.4|30358.5|30431.4|30363.9|30420.7|30351.5|286
1632354600000|2021-09-22 23:50:00|30426.6|30359.2|30426.5|30359.9|30435|30364|30417.3|30349|339
1632354900000|2021-09-22 23:55:00|30427.4|30360|30429.2|30360|30438.1|30366.6|30422.3|30351.8|410
1632355200000|2021-09-23 00:00:00|30432.4|30359.7|30427.4|30374.3|30435.7|30376|30418.3|30357.4|742
1632355500000|2021-09-23 00:05:00|30430|30374.9|30424.9|30374.9|30431.1|30380.8|30423.4|30373.4|404
1632355800000|2021-09-23 00:10:00|30424.6|30374.6|30430.3|30380.3|30431.6|30381.6|30424.5|30374.5|320
1632356100000|2021-09-23 00:15:00|30430.7|30380.7|30432.1|30382.1|30433.8|30383.8|30428.2|30378.2|375
1632356400000|2021-09-23 00:20:00|30431.7|30381.7|30436.1|30386.1|30438.7|30388.7|30431.1|30381.1|327
1632356700000|2021-09-23 00:25:00|30436.6|30386.6|30435.6|30385.6|30440.4|30388.7|30432.1|30382.1|282
1632357000000|2021-09-23 00:30:00|30434.9|30384.9|30438.6|30388.6|30445.1|30392.1|30434|30384|359
1632357300000|2021-09-23 00:35:00|30440.5|30390.5|30437.4|30387.4|30441.3|30391.3|30435.4|30385.4|311
1632357600000|2021-09-23 00:40:00|30437.6|30387.6|30428.1|30378.1|30439.9|30389.9|30426.1|30376.1|388
1632357900000|2021-09-23 00:45:00|30428.2|30378.2|30426.1|30376.1|30432.2|30381.3|30425.9|30375.9|344
1632358200000|2021-09-23 00:50:00|30427.8|30377.8|30426.8|30376.8|30435.7|30382.3|30425.3|30375.3|289
1632358500000|2021-09-23 00:55:00|30426.3|30376.3|30429.5|30379.5|30431.2|30381.2|30423.8|30373.8|286
1632358800000|2021-09-23 01:00:00|30429.1|30379.1|30427.7|30377.7|30433.8|30383.8|30424.4|30374.4|352
1632359100000|2021-09-23 01:05:00|30427.6|30377.6|30428.9|30378.9|30429.4|30379.4|30423.3|30373.3|303
1632359400000|2021-09-23 01:10:00|30429.6|30379.6|30431.4|30381.4|30433.7|30383.3|30426.1|30376.1|299
1632359700000|2021-09-23 01:15:00|30431.8|30381.8|30431.2|30381.2|30436.9|30386.9|30429.1|30379.1|330
1632360000000|2021-09-23 01:20:00|30431.8|30381.8|30429.4|30379.4|30434.3|30384.3|30427|30377|356
1632360300000|2021-09-23 01:25:00|30429.5|30379.5|30428.7|30378.7|30435.3|30385|30428|30378|277
1632360600000|2021-09-23 01:30:00|30428.4|30378.4|30426.5|30376.5|30431.9|30381.9|30424.3|30374.3|337
1632360900000|2021-09-23 01:35:00|30424.1|30374.1|30420.6|30370.6|30431.1|30380.5|30418.6|30368.6|322
1632361200000|2021-09-23 01:40:00|30420.8|30370.8|30417.4|30367.4|30426.8|30374.6|30417.4|30367.3|328
1632361500000|2021-09-23 01:45:00|30417.7|30367.7|30415.9|30365.9|30418.4|30368.4|30410.1|30360.1|378
1632361800000|2021-09-23 01:50:00|30414.8|30364.8|30413.4|30363.4|30416.4|30366.2|30409.7|30359.7|340
1632362100000|2021-09-23 01:55:00|30413.5|30363.5|30410|30360|30414.3|30364.3|30408.4|30358.4|357
1632362400000|2021-09-23 02:00:00|30409.8|30359.8|30418.5|30368.5|30420|30370|30409|30359|368
1632362700000|2021-09-23 02:05:00|30418.7|30368.7|30421.5|30371.5|30426.3|30373.9|30414.8|30364.8|381
1632363000000|2021-09-23 02:10:00|30420.9|30370.9|30423.1|30373.1|30426.1|30376.1|30419.3|30369.3|300
1632363300000|2021-09-23 02:15:00|30423|30373|30417.7|30367.7|30425.5|30375.5|30416.2|30366.2|421
1632363600000|2021-09-23 02:20:00|30417.5|30367.5|30416.9|30366.9|30419.5|30369.5|30412.9|30362.9|361
1632363900000|2021-09-23 02:25:00|30417|30367|30408.6|30358.6|30417.4|30367.4|30408.1|30358.1|397
1632364200000|2021-09-23 02:30:00|30408.4|30358.4|30408.9|30358.9|30414.1|30362.6|30403.4|30353.4|332
1632364500000|2021-09-23 02:35:00|30409|30359|30407.6|30357.6|30410.1|30359.6|30404.5|30354.5|338
1632364800000|2021-09-23 02:40:00|30408.3|30358.3|30402.5|30352.5|30410.1|30360.1|30401.1|30351.1|343
1632365100000|2021-09-23 02:45:00|30403.5|30353.5|30405.6|30355.6|30406.8|30356.8|30400.4|30350.4|311
1632365400000|2021-09-23 02:50:00|30405.3|30355.3|30404.6|30354.6|30408.9|30358.9|30401.7|30351.7|357
1632365700000|2021-09-23 02:55:00|30404.2|30354.2|30405.8|30355.8|30408.2|30358.2|30400|30350|521
1632366000000|2021-09-23 03:00:00|30405.3|30355.3|30398.6|30348.6|30408.9|30356|30395.1|30343.2|430
1632366300000|2021-09-23 03:05:00|30398.3|30348.3|30391.2|30341.2|30398.7|30348.7|30389.2|30339.2|381
1632366600000|2021-09-23 03:10:00|30391.6|30341.6|30389.2|30339.2|30395.7|30345.7|30385.7|30335.7|344
1632366900000|2021-09-23 03:15:00|30389.3|30339.3|30393.8|30343.8|30394.7|30344.4|30388.5|30338.5|326
1632367200000|2021-09-23 03:20:00|30393.4|30343.4|30384.9|30334.9|30395.2|30345.2|30383.3|30333.3|338
1632367500000|2021-09-23 03:25:00|30385|30335|30386.1|30336.1|30393.2|30339.1|30380.5|30330.5|277
1632367800000|2021-09-23 03:30:00|30385.1|30335.1|30387.7|30337.7|30388.5|30338.5|30381.8|30331.8|298
1632368100000|2021-09-23 03:35:00|30387.3|30337.3|30387|30337|30389.4|30339.4|30381.7|30331.7|264
1632368400000|2021-09-23 03:40:00|30386.1|30336.1|30380|30330|30390.9|30337.6|30374.6|30324.6|343
1632368700000|2021-09-23 03:45:00|30380.8|30330.8|30374.5|30324.5|30383.9|30331.8|30371.6|30321.6|413
1632369000000|2021-09-23 03:50:00|30378.1|30328.1|30372.4|30322.4|30378.1|30328.1|30370.5|30320.5|328
1632369300000|2021-09-23 03:55:00|30372.2|30322.2|30375.8|30325.8|30381.7|30331.7|30368.8|30318.8|342
1632369600000|2021-09-23 04:00:00|30375.7|30325.7|30375.8|30325.8|30381.1|30331.1|30374.4|30324.4|304
1632369900000|2021-09-23 04:05:00|30375.1|30325.1|30378.9|30328.9|30378.9|30328.9|30372.3|30322.3|308
1632370200000|2021-09-23 04:10:00|30378.7|30328.7|30380.1|30330.1|30385.5|30335.5|30376.9|30326.9|331
1632370500000|2021-09-23 04:15:00|30379.6|30329.6|30382.4|30332.4|30383.7|30333.7|30379|30329|301
1632370800000|2021-09-23 04:20:00|30383|30333|30384.2|30334.2|30385.9|30335.9|30379.4|30329.4|264
1632371100000|2021-09-23 04:25:00|30382.8|30332.8|30384|30334|30385.1|30335.1|30380|30330|228
1632371400000|2021-09-23 04:30:00|30383.6|30333.6|30387.8|30337.8|30389.5|30339.5|30381.4|30331.4|279
1632371700000|2021-09-23 04:35:00|30387.9|30337.9|30389.2|30339.2|30391.5|30341.5|30384.7|30334.7|278
1632372000000|2021-09-23 04:40:00|30388.6|30338.6|30386.7|30336.7|30390|30340|30382.2|30332.2|272
1632372300000|2021-09-23 04:45:00|30387.1|30337.1|30380.4|30330.4|30388.2|30338.2|30380.3|30330.3|352
1632372600000|2021-09-23 04:50:00|30380.5|30330.5|30379.8|30329.8|30385.3|30335.3|30374.9|30324.9|394
1632372900000|2021-09-23 04:55:00|30379.7|30329.7|30375.3|30325.3|30381.9|30331.9|30373.6|30323.6|394
1632373200000|2021-09-23 05:00:00|30375.6|30325.6|30375.5|30325.5|30377.9|30327.9|30373.6|30323.6|324
1632373500000|2021-09-23 05:05:00|30375.8|30325.8|30377.7|30327.7|30378.3|30328.3|30374.5|30324.5|268
1632373800000|2021-09-23 05:10:00|30377.6|30327.6|30380.7|30330.7|30381|30331|30374.6|30324.6|298
1632374100000|2021-09-23 05:15:00|30379.5|30329.5|30377.8|30327.8|30380.4|30330.4|30376.1|30326.1|249
1632374400000|2021-09-23 05:20:00|30377.4|30327.4|30381.5|30331.5|30384.5|30334.5|30376.8|30326.8|264
1632374700000|2021-09-23 05:25:00|30381.7|30331.7|30377.8|30327.8|30382.7|30332.7|30376.8|30326.8|257
1632375000000|2021-09-23 05:30:00|30377.4|30327.4|30377.3|30327.3|30379.2|30329.2|30372.9|30322.9|301
1632375300000|2021-09-23 05:35:00|30377.4|30327.4|30369.4|30319.4|30379.6|30329.6|30367.6|30317.6|374
1632375600000|2021-09-23 05:40:00|30369.3|30319.3|30370.3|30320.3|30371.2|30321.2|30364.6|30314.6|396
1632375900000|2021-09-23 05:45:00|30370.2|30320.2|30376.1|30326.1|30376.3|30326.3|30367.2|30317.2|357
1632376200000|2021-09-23 05:50:00|30375.8|30325.8|30371.3|30321.3|30376.2|30326.2|30369.9|30319.9|342
1632376500000|2021-09-23 05:55:00|30371.9|30321.9|30379.9|30329.9|30379.9|30329.9|30370.1|30320.1|345
1632376800000|2021-09-23 06:00:00|30378.8|30328.8|30381.6|30331.6|30388.5|30349.4|30367.2|30327.7|626
1632377100000|2021-09-23 06:05:00|30381.2|30331.2|30381.5|30331.5|30385.2|30346.9|30362|30324.8|717
1632377400000|2021-09-23 06:10:00|30381.4|30331.4|30375.4|30325.4|30382|30343.4|30362.9|30320.8|741
1632377700000|2021-09-23 06:15:00|30376.8|30326.8|30370.4|30320.4|30379.5|30329.5|30362.6|30312.6|767
1632378000000|2021-09-23 06:20:00|30370.5|30320.5|30363.5|30313.5|30372.4|30336.3|30351.9|30311.7|767
1632378300000|2021-09-23 06:25:00|30363.6|30313.6|30355.1|30305.1|30364.9|30325.7|30339.9|30304.7|568
1632378600000|2021-09-23 06:30:00|30354.9|30304.9|30346.5|30296.5|30362.1|30326|30328.3|30296.1|695
1632378900000|2021-09-23 06:35:00|30346.9|30296.9|30335.9|30285.9|30346.9|30314.2|30319.4|30284.2|576
1632379200000|2021-09-23 06:40:00|30336.3|30286.3|30323.7|30303.7|30341.9|30307.2|30319.6|30284.3|709
1632379500000|2021-09-23 06:45:00|30323.5|30303.5|30321.4|30301.4|30340.2|30307.7|30315.5|30286.2|649
1632379800000|2021-09-23 06:50:00|30321.6|30301.6|30314.8|30294.8|30334.5|30301.6|30312.3|30283.1|522
1632380100000|2021-09-23 06:55:00|30315.2|30295.2|30319|30299|30324.3|30304.3|30312.1|30292.1|632
1632380400000|2021-09-23 07:00:00|30319.4|30299.4|30305.5|30285.5|30328.4|30301.8|30301.7|30271.2|759
1632380700000|2021-09-23 07:05:00|30305.7|30285.7|30294.2|30274.2|30307.7|30287.7|30291.4|30271.4|679
1632381000000|2021-09-23 07:10:00|30293.8|30273.8|30323.8|30273.8|30325.2|30288.1|30290.4|30266.6|691
1632381300000|2021-09-23 07:15:00|30324.3|30274.3|30282.4|30262.4|30324.6|30274.6|30281|30241|871
1632381600000|2021-09-23 07:20:00|30282.1|30262.1|30288.6|30268.6|30310.2|30273.9|30281.1|30257.4|674
1632381900000|2021-09-23 07:25:00|30288.5|30268.5|30300.5|30250.5|30318.9|30276.5|30283|30249.7|625
1632382200000|2021-09-23 07:30:00|30313.4|30263.4|30317.2|30297.2|30340|30303.4|30308.6|30260.3|964
1632382500000|2021-09-23 07:35:00|30332.3|30282.3|30339.9|30319.9|30362.6|30332.4|30307.2|30272.8|843
1632382800000|2021-09-23 07:40:00|30339.8|30319.8|30341.3|30321.3|30363.4|30330.1|30333.6|30309.7|718
1632383100000|2021-09-23 07:45:00|30341.2|30321.2|30398.7|30348.7|30401.8|30364.9|30340.6|30308.3|780
1632383400000|2021-09-23 07:50:00|30398.2|30348.2|30418.2|30368.2|30423.9|30388|30378.5|30345.2|756
1632383700000|2021-09-23 07:55:00|30418.5|30368.5|30388.7|30338.7|30421.9|30385|30377.8|30338.2|769
1632384000000|2021-09-23 08:00:00|30392.5|30342.5|30387|30337|30399.7|30363.7|30344.9|30280.2|892
1632384300000|2021-09-23 08:05:00|30386.8|30336.8|30361.5|30341.5|30388.4|30352.9|30361.5|30331.9|641
1632384600000|2021-09-23 08:10:00|30361.3|30341.3|30340.1|30290.1|30376.6|30341.8|30316.3|30281.1|744
1632384900000|2021-09-23 08:15:00|30340.5|30290.5|30326.7|30306.7|30340.5|30307.9|30317.5|30286.1|718
1632385200000|2021-09-23 08:20:00|30326.4|30306.4|30318.7|30298.7|30347.6|30310|30317.3|30289.2|558
1632385500000|2021-09-23 08:25:00|30318.8|30298.8|30294.2|30274.2|30318.8|30298.8|30289.7|30269.7|766
1632385800000|2021-09-23 08:30:00|30293.9|30273.9|30295.5|30275.5|30312.7|30278.3|30289.2|30258.8|662
1632386100000|2021-09-23 08:35:00|30295.6|30275.6|30312.2|30292.2|30317.4|30293.4|30289.8|30259.1|671
1632386400000|2021-09-23 08:40:00|30312.7|30292.7|30298.7|30278.7|30317.6|30292.8|30298.5|30264.2|576
1632386700000|2021-09-23 08:45:00|30298|30278|30297.2|30277.2|30315.9|30284.2|30293.5|30262.2|516
1632387000000|2021-09-23 08:50:00|30297|30277|30315.2|30295.2|30328.1|30296.3|30294.2|30261.4|468
1632387300000|2021-09-23 08:55:00|30316.2|30296.2|30332.5|30312.5|30332.5|30312.5|30312.9|30278.2|599
1632387600000|2021-09-23 09:00:00|30332.1|30312.1|30322.9|30302.9|30348.1|30314.9|30321.7|30293.1|580
1632387900000|2021-09-23 09:05:00|30322.6|30302.6|30327.5|30307.5|30353.3|30318.3|30315.2|30275.9|783
1632388200000|2021-09-23 09:10:00|30327.6|30307.6|30311.5|30261.5|30343.7|30308.7|30307.9|30257.9|798
1632388500000|2021-09-23 09:15:00|30311.6|30261.6|30292.2|30272.2|30315.3|30281.4|30289.2|30258|710
1632388800000|2021-09-23 09:20:00|30291.9|30271.9|30300.3|30280.3|30315.2|30281.9|30290.2|30264.5|710
1632389100000|2021-09-23 09:25:00|30300.4|30280.4|30305.5|30285.5|30319.7|30286.2|30297.3|30269.7|661
1632389400000|2021-09-23 09:30:00|30305.1|30285.1|30303.8|30283.8|30307.7|30287.7|30295.9|30275.9|676
1632389700000|2021-09-23 09:35:00|30303.6|30283.6|30281.6|30261.6|30304.6|30284.6|30280.9|30260.9|630
1632390000000|2021-09-23 09:40:00|30283.8|30263.8|30287.3|30267.3|30303.6|30270.9|30275.7|30250.5|713
1632390300000|2021-09-23 09:45:00|30287.6|30267.6|30293.1|30273.1|30305.9|30277.3|30283|30252|714
1632390600000|2021-09-23 09:50:00|30293.3|30273.3|30302.3|30282.3|30304.7|30284.7|30292.2|30272.2|629
1632390900000|2021-09-23 09:55:00|30301.6|30281.6|30298.6|30278.6|30302.4|30282.4|30295.8|30275.8|648
1632391200000|2021-09-23 10:00:00|30297.6|30277.6|30290.3|30270.3|30299.8|30279.8|30289.5|30269.5|668
1632391500000|2021-09-23 10:05:00|30290.2|30270.2|30302.4|30282.4|30305.3|30285.3|30286.9|30266.9|649
1632391800000|2021-09-23 10:10:00|30302.8|30282.8|30328.5|30308.5|30362.3|30318.5|30300.4|30280.4|936
1632392100000|2021-09-23 10:15:00|30328.1|30308.1|30353|30333|30353|30333|30323.1|30289.5|779
1632392400000|2021-09-23 10:20:00|30353.1|30333.1|30330.9|30310.9|30354.7|30334.7|30324.2|30304.2|702
1632392700000|2021-09-23 10:25:00|30330.8|30310.8|30330.4|30310.4|30348.6|30317.8|30329.9|30296.2|721
1632393000000|2021-09-23 10:30:00|30330|30310|30331.3|30311.3|30342.4|30322.4|30325.9|30305.9|629
1632393300000|2021-09-23 10:35:00|30331.2|30311.2|30324.9|30304.9|30353.4|30324.2|30322.8|30299.1|809
1632393600000|2021-09-23 10:40:00|30324.8|30304.8|30316|30296|30332|30306|30310.1|30282|649
1632393900000|2021-09-23 10:45:00|30315.2|30295.2|30323.4|30303.4|30346.6|30312|30315.2|30281|730
1632394200000|2021-09-23 10:50:00|30323.7|30303.7|30335.8|30315.8|30344.4|30320.9|30318.6|30294.4|759
1632394500000|2021-09-23 10:55:00|30335.4|30315.4|30361.5|30311.5|30362.3|30332|30335.4|30305.7|725
1632394800000|2021-09-23 11:00:00|30362.1|30312.1|30414.3|30364.3|30423.3|30387.4|30349|30307.8|923
1632395100000|2021-09-23 11:05:00|30417.4|30367.4|30399|30379|30422.1|30387.8|30393|30357.5|814
1632395400000|2021-09-23 11:10:00|30398.8|30378.8|30401.1|30351.1|30414.4|30381.5|30386.8|30350.8|678
1632395700000|2021-09-23 11:15:00|30401.3|30351.3|30385.8|30365.8|30408.8|30372.9|30378|30343.2|604
1632396000000|2021-09-23 11:20:00|30384.5|30364.5|30383.2|30363.2|30397.3|30369.2|30379.7|30344.1|590
1632396300000|2021-09-23 11:25:00|30382.6|30362.6|30390.5|30370.5|30406.5|30371.6|30381.1|30348.8|551
1632396600000|2021-09-23 11:30:00|30390.6|30370.6|30376.4|30356.4|30413.7|30379.1|30375.8|30339.5|680
1632396900000|2021-09-23 11:35:00|30376|30356|30401.9|30351.9|30401.9|30361.6|30366.8|30334.8|607
1632397200000|2021-09-23 11:40:00|30401.6|30351.6|30425.3|30375.3|30427.5|30390.3|30384.7|30351.6|717
1632397500000|2021-09-23 11:45:00|30425.8|30375.8|30403|30383|30426|30386|30394.3|30360.9|750
1632397800000|2021-09-23 11:50:00|30403.1|30383.1|30397.7|30377.7|30426|30388.9|30396.2|30364.9|739
1632398100000|2021-09-23 11:55:00|30396.8|30376.8|30405.3|30355.3|30415.5|30380.6|30388.3|30343.5|679
1632398400000|2021-09-23 12:00:00|30389.7|30369.7|30398.7|30378.7|30412.1|30378.7|30382.6|30349.2|768
1632398700000|2021-09-23 12:05:00|30397.9|30377.9|30409.8|30389.8|30426.8|30391.7|30395.8|30371.7|781
1632399000000|2021-09-23 12:10:00|30409.9|30389.9|30412.7|30392.7|30425.6|30394.8|30402.3|30371.7|608
1632399300000|2021-09-23 12:15:00|30411.7|30391.7|30412.3|30392.3|30427|30394.8|30407.2|30376.8|571
1632399600000|2021-09-23 12:20:00|30412.4|30392.4|30413.6|30393.6|30416.2|30396.2|30407.5|30387.5|600
1632399900000|2021-09-23 12:25:00|30415.5|30395.5|30430.8|30380.8|30435.7|30399.8|30405.4|30371.7|612
1632400200000|2021-09-23 12:30:00|30431.2|30381.2|30396.7|30376.7|30434.1|30396.2|30388|30356.9|784
1632400500000|2021-09-23 12:35:00|30396.5|30376.5|30380.7|30360.7|30404.9|30380.4|30375.8|30334.9|736
1632400800000|2021-09-23 12:40:00|30381.2|30361.2|30390.1|30370.1|30397.8|30377.8|30377.1|30335.4|722
1632401100000|2021-09-23 12:45:00|30390|30370|30399.6|30379.6|30400|30380|30389.1|30369.1|657
1632401400000|2021-09-23 12:50:00|30399.2|30379.2|30411.2|30391.2|30423.9|30403.9|30397.9|30364.6|746
1632401700000|2021-09-23 12:55:00|30411.6|30391.6|30404.4|30384.4|30433.4|30403.7|30397.5|30359.2|827
1632402000000|2021-09-23 13:00:00|30405.3|30385.3|30416.2|30396.2|30419.1|30399.1|30393.3|30361.7|828
1632402300000|2021-09-23 13:05:00|30416.9|30396.9|30406.3|30386.3|30424.8|30401.3|30404.5|30373.6|834
1632402600000|2021-09-23 13:10:00|30406.2|30386.2|30420.8|30400.8|30440|30409.5|30404.2|30384.2|809
1632402900000|2021-09-23 13:15:00|30420.9|30400.9|30433.5|30413.5|30433.8|30413.8|30415.5|30395.5|627
1632403200000|2021-09-23 13:20:00|30433.1|30413.1|30419.2|30399.2|30434.5|30414.5|30416.2|30396.2|606
1632403500000|2021-09-23 13:25:00|30419.4|30399.4|30398.7|30378.7|30429.1|30399.4|30397.3|30371|633
1632403800000|2021-09-23 13:30:00|30398.9|30378.9|30384.6|30364.6|30401.6|30381.6|30378.7|30358.7|879
1632404100000|2021-09-23 13:35:00|30384|30364|30386.8|30366.8|30394.3|30374.3|30382.7|30362.7|784
1632404400000|2021-09-23 13:40:00|30387.1|30367.1|30376.6|30326.6|30395|30370.8|30370.5|30324.3|830
1632404700000|2021-09-23 13:45:00|30383.7|30333.7|30362.3|30342.3|30388.6|30351.4|30356.1|30332.4|875
1632405000000|2021-09-23 13:50:00|30361.9|30341.9|30358|30338|30370.4|30350.4|30340.8|30320.8|881
1632405300000|2021-09-23 13:55:00|30357.8|30337.8|30335.3|30315.3|30358.2|30338.2|30332.1|30312.1|719
1632405600000|2021-09-23 14:00:00|30335.4|30315.4|30313.7|30263.7|30350.2|30319.4|30270.7|30234.5|888
1632405900000|2021-09-23 14:05:00|30314.2|30264.2|30281.2|30261.2|30316|30279.3|30278.1|30258.1|726
1632406200000|2021-09-23 14:10:00|30281.1|30261.1|30270.8|30250.8|30286.9|30261.1|30262.3|30236.9|774
1632406500000|2021-09-23 14:15:00|30270.1|30250.1|30284.7|30264.7|30289.4|30266.5|30264|30239.4|756
1632406800000|2021-09-23 14:20:00|30284.9|30264.9|30287.7|30267.7|30292.2|30272.2|30279.1|30259.1|649
1632407100000|2021-09-23 14:25:00|30286.8|30266.8|30281|30261|30289.1|30269.1|30279.2|30259.2|592
1632407400000|2021-09-23 14:30:00|30280.9|30260.9|30277.1|30257.1|30286.3|30266.3|30274.7|30254.7|586
1632407700000|2021-09-23 14:35:00|30277.4|30257.4|30273.2|30253.2|30280.7|30260.7|30272.8|30252.8|540
1632408000000|2021-09-23 14:40:00|30273.3|30253.3|30277.5|30257.5|30281.1|30261.1|30269.4|30249.4|610
1632408300000|2021-09-23 14:45:00|30280|30260|30288.8|30268.8|30290.8|30270.8|30276.6|30256.6|702
1632408600000|2021-09-23 14:50:00|30286.5|30266.5|30270.2|30250.2|30289.7|30269.7|30267.9|30247.9|780
1632408900000|2021-09-23 14:55:00|30269.8|30249.8|30264.8|30244.8|30289.2|30255.3|30262.9|30233.1|790
1632409200000|2021-09-23 15:00:00|30265.1|30245.1|30276|30256|30277.3|30257.3|30262.2|30242.2|755
1632409500000|2021-09-23 15:05:00|30275.8|30255.8|30276.3|30256.3|30278.6|30258.6|30268.4|30248.4|740
1632409800000|2021-09-23 15:10:00|30276.5|30256.5|30296.1|30276.1|30316|30280.1|30276.3|30256.3|722
1632410100000|2021-09-23 15:15:00|30296|30276|30315|30295|30316|30296|30291.9|30271.9|753
1632410400000|2021-09-23 15:20:00|30316|30296|30317.2|30297.2|30328.6|30304.1|30309.7|30269.1|739
1632410700000|2021-09-23 15:25:00|30317.4|30297.4|30309.7|30289.7|30325.5|30301.1|30309.7|30271.9|681
1632411000000|2021-09-23 15:30:00|30309.3|30289.3|30295.4|30275.4|30316.7|30296.3|30289.3|30247.6|712
1632411300000|2021-09-23 15:35:00|30292.7|30272.7|30288.4|30268.4|30312.8|30281.6|30285.2|30252.3|742
1632411600000|2021-09-23 15:40:00|30288.6|30268.6|30330.9|30280.9|30365.2|30315.2|30287.8|30257.7|747
1632411900000|2021-09-23 15:45:00|30330.6|30280.6|30314.1|30294.1|30334.3|30301.6|30311.7|30276.1|804
1632412200000|2021-09-23 15:50:00|30314.2|30294.2|30352.1|30302.1|30360.8|30321.7|30310|30280.6|772
1632412500000|2021-09-23 15:55:00|30350.1|30300.1|30326|30306|30350.8|30318.6|30321.6|30288.4|645
1632412800000|2021-09-23 16:00:00|30325.9|30305.9|30354.6|30304.6|30355.2|30319.7|30324.7|30289|692
1632413100000|2021-09-23 16:05:00|30353.6|30303.6|30348.7|30328.7|30369.9|30332.9|30347.3|30302|641
1632413400000|2021-09-23 16:10:00|30350.3|30330.3|30350.7|30300.7|30364|30330.5|30333.1|30298.2|569
1632413700000|2021-09-23 16:15:00|30350.6|30300.6|30354.9|30304.9|30358.5|30320.3|30332.4|30296.8|474
1632414000000|2021-09-23 16:20:00|30354.4|30304.4|30336.2|30316.2|30355.8|30320.8|30334.5|30298.1|424
1632414300000|2021-09-23 16:25:00|30336.6|30316.6|30331.3|30311.3|30354.1|30318.1|30329|30294.8|554
1632414600000|2021-09-23 16:30:00|30331.1|30311.1|30339.8|30289.8|30351|30314.8|30323.1|30286.1|597
1632414900000|2021-09-23 16:35:00|30340.5|30290.5|30346.2|30296.2|30346.2|30308.6|30321.2|30288.2|596
1632415200000|2021-09-23 16:40:00|30346.7|30296.7|30350.4|30300.4|30350.9|30315|30330.8|30292.9|535
1632415500000|2021-09-23 16:45:00|30350.6|30300.6|30342.1|30292.1|30350.8|30312.4|30331.1|30290.2|440
1632415800000|2021-09-23 16:50:00|30342.4|30292.4|30346.7|30296.7|30350.8|30312.8|30329.8|30289.2|503
1632416100000|2021-09-23 16:55:00|30346.1|30296.1|30341.2|30291.2|30347.8|30311.5|30322.7|30288.6|546
1632416400000|2021-09-23 17:00:00|30340.2|30290.2|30324.2|30304.2|30343.8|30304.7|30320.1|30285.7|498
1632416700000|2021-09-23 17:05:00|30322.8|30302.8|30318.5|30298.5|30339.5|30304.3|30316.6|30285.2|521
1632417000000|2021-09-23 17:10:00|30318.9|30298.9|30337.2|30287.2|30338.4|30301.2|30317|30285.7|468
1632417300000|2021-09-23 17:15:00|30338.5|30288.5|30338.6|30288.6|30342.4|30307.4|30319.9|30286.4|554
1632417600000|2021-09-23 17:20:00|30339.2|30289.2|30336.2|30286.2|30340.2|30303.9|30320.6|30282.7|600
1632417900000|2021-09-23 17:25:00|30336.5|30286.5|30334|30284|30336.8|30300.3|30317.2|30281.4|481
1632418200000|2021-09-23 17:30:00|30334.1|30284.1|30332.2|30282.2|30334.8|30298.1|30313.5|30278.8|512
1632418500000|2021-09-23 17:35:00|30330.1|30280.1|30330.4|30280.4|30338.6|30298.6|30313.1|30277.4|510
1632418800000|2021-09-23 17:40:00|30330.8|30280.8|30324.6|30274.6|30335.9|30297.5|30311.2|30274.6|459
1632419100000|2021-09-23 17:45:00|30324.7|30274.7|30327.6|30277.6|30332.6|30293.8|30308.8|30273|467
1632419400000|2021-09-23 17:50:00|30327.2|30277.2|30328.3|30278.3|30329.7|30292.4|30307.6|30271.4|464
1632419700000|2021-09-23 17:55:00|30328.8|30278.8|30320.8|30270.8|30331.2|30294.3|30312.1|30269.4|470
1632420000000|2021-09-23 18:00:00|30319.8|30269.8|30333.1|30283.1|30335.5|30285.5|30318.7|30268.7|522
1632420300000|2021-09-23 18:05:00|30332.9|30282.9|30329.7|30279.7|30335.3|30296.5|30312.5|30278.9|459
1632420600000|2021-09-23 18:10:00|30329.9|30279.9|30331.7|30281.7|30336.3|30299.7|30319.1|30279.2|372
1632420900000|2021-09-23 18:15:00|30331.8|30281.8|30337.3|30287.3|30337.6|30302.2|30315.1|30279.9|342
1632421200000|2021-09-23 18:20:00|30337.2|30287.2|30335.9|30285.9|30339.1|30303.2|30322|30284.2|381
1632421500000|2021-09-23 18:25:00|30336.3|30286.3|30335.5|30285.5|30340.4|30304.8|30319|30284|397
1632421800000|2021-09-23 18:30:00|30335.9|30285.9|30319.4|30299.4|30339.1|30304.2|30317.2|30282.3|380
1632422100000|2021-09-23 18:35:00|30319.2|30299.2|30320.4|30300.4|30338.3|30303.1|30318.2|30284|372
1632422400000|2021-09-23 18:40:00|30321.3|30301.3|30323.9|30303.9|30341.5|30303.9|30318|30285|372
1632422700000|2021-09-23 18:45:00|30323.7|30303.7|30336.9|30286.9|30341.9|30306.5|30321.5|30286.5|358
1632423000000|2021-09-23 18:50:00|30321.9|30301.9|30320.4|30300.4|30339.3|30303.8|30317.4|30282.8|365
1632423300000|2021-09-23 18:55:00|30319.9|30299.9|30332.8|30282.8|30335.4|30302.9|30314.3|30278.2|402
1632423600000|2021-09-23 19:00:00|30332.7|30282.7|30332.1|30282.1|30336.6|30297.6|30317.4|30280.3|424
1632423900000|2021-09-23 19:05:00|30331.4|30281.4|30316.6|30296.6|30333.9|30297|30314.6|30278.8|391
1632424200000|2021-09-23 19:10:00|30317.2|30297.2|30335.2|30285.2|30339|30300|30314.8|30280.9|411
1632424500000|2021-09-23 19:15:00|30334.9|30284.9|30314.6|30294.6|30335.3|30298.8|30313|30278.4|345
1632424800000|2021-09-23 19:20:00|30314.5|30294.5|30335|30285|30335.8|30296.9|30312.5|30277.4|363
1632425100000|2021-09-23 19:25:00|30334.8|30284.8|30338.2|30288.2|30339|30299.1|30318.1|30283.4|393
1632425400000|2021-09-23 19:30:00|30336.8|30286.8|30347.9|30297.9|30351.7|30310.9|30326.2|30285.3|817
1632425700000|2021-09-23 19:35:00|30348.1|30298.1|30328.1|30308.1|30349.3|30310.8|30327.4|30292.4|448
1632426000000|2021-09-23 19:40:00|30327.8|30307.8|30346.4|30296.4|30348.8|30311.3|30327.4|30293.1|373
1632426300000|2021-09-23 19:45:00|30347.5|30297.5|30349.7|30299.7|30353.4|30315.2|30329.5|30293.1|524
1632426600000|2021-09-23 19:50:00|30349.8|30299.8|30350.5|30300.5|30353.6|30317.3|30332.3|30296.8|953
1632426900000|2021-09-23 19:55:00|30349.6|30299.6|30358|30308|30360.3|30322|30334.3|30297.9|692
1632427200000|2021-09-23 20:00:00|30358.2|30308.2|30364.3|30314.3|30366.9|30326.3|30344.2|30307.8|387
1632427500000|2021-09-23 20:05:00|30364.9|30314.9|30362.5|30312.5|30367.4|30329.5|30347|30312.5|235
1632427800000|2021-09-23 20:10:00|30360.8|30310.8|30361.7|30311.7|30366.4|30325.8|30345.8|30310.5|253
1632428100000|2021-09-23 20:15:00|30362.1|30312.1|30364.2|30314.2|30365.1|30326.2|30345.2|30310.2|266
1632428400000|2021-09-23 20:20:00|30364.4|30314.4|30371.5|30321.5|30372|30322|30362.2|30312.2|303
1632428700000|2021-09-23 20:25:00|30371.3|30321.3|30366.5|30316.5|30371.3|30321.3|30364.5|30314.5|370
1632429000000|2021-09-23 20:30:00|30366.6|30316.6|30374.6|30324.6|30375.4|30337|30357|30315.3|372
1632429300000|2021-09-23 20:35:00|30373.8|30323.8|30373.4|30323.4|30379.5|30329.5|30371.3|30321.3|355
1632429600000|2021-09-23 20:40:00|30373.6|30323.6|30377.5|30327.5|30381.2|30339.2|30357.8|30319.7|375
1632429900000|2021-09-23 20:45:00|30376.1|30326.1|30381.9|30299.4|30395.1|30334|30361.5|30268.7|526
1632430200000|2021-09-23 20:50:00|30383.9|30296.8|30378.8|30312.8|30395|30322|30359.5|30287|513
1632430500000|2021-09-23 20:55:00|30373.4|30304.3|30374.5|30303.6|30383.9|30308|30363.2|30287|366
1632430800000|2021-09-23 21:00:00|30373.9|30302.9|30377.1|30270.1|30384.2|30302.9|30373.4|30266.4|58
1632431100000|2021-09-23 21:05:00|30356.9|30249.9|30354.7|30247.7|30403.5|30296.5|30346.5|30239.5|92
1632431400000|2021-09-23 21:10:00|30354.4|30247.4|30366.3|30259.3|30394.6|30287.6|30354.4|30247.4|153
1632431700000|2021-09-23 21:15:00|30368.1|30261.1|30359|30252|30395.1|30288.1|30347|30240|148
1632432000000|2021-09-23 21:20:00|30355.3|30248.3|30374.2|30267.2|30395.3|30288.3|30347.5|30240.5|174
1632432300000|2021-09-23 21:25:00|30376.4|30269.4|30364.8|30257.8|30378.5|30271.5|30357.6|30250.6|111
1632432600000|2021-09-23 21:30:00|30358.4|30251.4|30387.4|30280.4|30394|30287|30354.9|30248.8|464
1632432900000|2021-09-23 21:35:00|30388.5|30281.5|30360.8|30261.3|30392.8|30285.8|30360.1|30257.8|270
1632433200000|2021-09-23 21:40:00|30361.5|30254.5|30386.4|30279.4|30399.4|30292.4|30359.2|30254|234
1632433500000|2021-09-23 21:45:00|30393|30286|30375.9|30268.9|30403.8|30296.8|30359.6|30252.6|256
1632433800000|2021-09-23 21:50:00|30377.1|30270.1|30363.5|30256.5|30393.5|30286.5|30355.1|30250|359
1632434100000|2021-09-23 21:55:00|30364.5|30257.5|30383|30276|30402|30295|30360.4|30253.4|284
1632434400000|2021-09-23 22:00:00|30373|30266|30355.9|30248.9|30384.6|30277.6|30355.9|30248.9|644
1632434700000|2021-09-23 22:05:00|30361.2|30254.2|30391.6|30300.6|30400.9|30308.7|30347.7|30240.7|485
1632435000000|2021-09-23 22:10:00|30390.8|30298.9|30359.3|30306.7|30400.3|30312.8|30356.9|30289|533
1632435300000|2021-09-23 22:15:00|30359.4|30306.8|30370.6|30310.4|30389.6|30315|30354.5|30293.7|273
1632435600000|2021-09-23 22:20:00|30370.5|30309.9|30365.3|30312.6|30399|30319.4|30359.2|30304.1|202
1632435900000|2021-09-23 22:25:00|30365.1|30313.3|30367|30307.5|30384.2|30318.5|30361.6|30301.5|149
1632436200000|2021-09-23 22:30:00|30381.1|30305.9|30364.4|30309.8|30381.1|30318.4|30360.2|30303.3|268
1632436500000|2021-09-23 22:35:00|30369.3|30312.9|30363.7|30309.4|30375.2|30318.3|30363.4|30305|274
1632436800000|2021-09-23 22:40:00|30368.1|30313.5|30369.2|30314.4|30375.6|30317.4|30360.8|30305.8|205
1632437100000|2021-09-23 22:45:00|30366.3|30313.4|30372.9|30311.1|30375.5|30317.5|30363.9|30306.3|234
1632437400000|2021-09-23 22:50:00|30372.8|30312.2|30376.2|30318.4|30378.5|30319.6|30363.7|30307.3|239
1632437700000|2021-09-23 22:55:00|30376|30318.3|30368.3|30314.1|30377.7|30319.9|30361.9|30301.6|213
1632438000000|2021-09-23 23:00:00|30360|30309|30368.1|30313.8|30378.2|30318.9|30359.9|30308.3|275
1632438300000|2021-09-23 23:05:00|30365.2|30314.3|30361.2|30311.2|30376.7|30319|30360.2|30310|220
1632438600000|2021-09-23 23:10:00|30361.3|30311.3|30366.5|30313.1|30378|30318.7|30357.5|30307.5|245
1632438900000|2021-09-23 23:15:00|30373.2|30311.8|30362.9|30311.8|30376.7|30316.8|30358.5|30307.7|214
1632439200000|2021-09-23 23:20:00|30362.4|30310.8|30363.3|30313.3|30371.9|30317.5|30358|30308|225
1632439500000|2021-09-23 23:25:00|30365.4|30315.4|30360.9|30310.9|30372.3|30318|30359.4|30307.8|225
1632439800000|2021-09-23 23:30:00|30360.8|30310.8|30359.2|30306.6|30368.9|30314.6|30354.5|30303.4|259
1632440100000|2021-09-23 23:35:00|30357.4|30303.9|30359.7|30309.7|30364.5|30311.4|30352.5|30301.5|209
1632440400000|2021-09-23 23:40:00|30359.8|30309.4|30361.8|30311.8|30370.7|30313.6|30353.4|30302|239
1632440700000|2021-09-23 23:45:00|30360.9|30310.9|30367.8|30314.5|30372.8|30319.9|30358.4|30308.4|318
1632441000000|2021-09-23 23:50:00|30369.5|30315.5|30372.2|30322.2|30376.4|30323.3|30361.2|30310.8|566
1632441300000|2021-09-23 23:55:00|30371.9|30321.9|30373.4|30323.4|30376.4|30326.1|30363.2|30313.2|437
1632441600000|2021-09-24 00:00:00|30378|30315.2|30357.2|30307.2|30378|30323.6|30355.6|30305.6|569
1632441900000|2021-09-24 00:05:00|30357.3|30307.3|30356.5|30306.5|30361|30311|30350.5|30300.5|559
1632442200000|2021-09-24 00:10:00|30356.4|30306.4|30359.1|30309.1|30362.7|30312.7|30353.2|30303.2|348
1632442500000|2021-09-24 00:15:00|30358|30308|30355.7|30305.7|30360.7|30310.7|30353.3|30303.3|401
1632442800000|2021-09-24 00:20:00|30358.9|30308.9|30360.1|30310.1|30372.2|30314|30351.8|30301.8|510
1632443100000|2021-09-24 00:25:00|30359.2|30309.2|30360.4|30310.4|30365.2|30314.8|30356.2|30306.2|499
1632443400000|2021-09-24 00:30:00|30360.2|30310.2|30356.9|30306.9|30364.2|30314|30355.2|30305.2|568
1632443700000|2021-09-24 00:35:00|30357.1|30307.1|30352.7|30302.7|30361.1|30310.7|30352|30302|479
1632444000000|2021-09-24 00:40:00|30355.6|30305.6|30355|30305|30361.3|30310.1|30352.8|30302.8|390
1632444300000|2021-09-24 00:45:00|30355.3|30305.3|30355.1|30305.1|30359.6|30309.6|30351.2|30301.2|363
1632444600000|2021-09-24 00:50:00|30355.5|30305.5|30357.4|30307.4|30359.5|30309.5|30351.7|30301.7|427
1632444900000|2021-09-24 00:55:00|30357.2|30307.2|30355.3|30305.3|30358.2|30308.2|30348.8|30298.8|426
1632445200000|2021-09-24 01:00:00|30354|30304|30368.1|30318.1|30368.1|30318.1|30350.4|30300.4|411
1632445500000|2021-09-24 01:05:00|30370|30320|30364.5|30314.5|30370|30320|30359.5|30309.5|395
1632445800000|2021-09-24 01:10:00|30365.3|30315.3|30365.7|30315.7|30373.8|30323.6|30361.4|30311.4|455
1632446100000|2021-09-24 01:15:00|30366|30316|30365|30315|30369.9|30319.9|30361.2|30311.2|428
1632446400000|2021-09-24 01:20:00|30365.7|30315.7|30355.2|30305.2|30373.1|30318.2|30345.8|30290.4|487
1632446700000|2021-09-24 01:25:00|30355.1|30305.1|30361.8|30311.8|30368.9|30318.9|30351.7|30301.6|421
1632447000000|2021-09-24 01:30:00|30361.2|30311.2|30357.7|30303|30368.7|30318.7|30354.9|30299.9|446
1632447300000|2021-09-24 01:35:00|30358.7|30303.5|30353|30301.7|30368.8|30308.8|30349.6|30297.5|384
1632447600000|2021-09-24 01:40:00|30353.9|30302.1|30352.1|30299.8|30360.4|30305.8|30349.4|30295.1|377
1632447900000|2021-09-24 01:45:00|30356.9|30301.2|30353.1|30301.6|30369.9|30308.1|30351.3|30296.1|413
1632448200000|2021-09-24 01:50:00|30355.6|30302.9|30357.2|30301.5|30359.9|30305.8|30350.1|30294.6|333
1632448500000|2021-09-24 01:55:00|30356.9|30299.6|30370.6|30320.6|30371.9|30321.9|30355.3|30299.6|547
1632448800000|2021-09-24 02:00:00|30370.7|30320.7|30371.1|30321.1|30374.6|30324.6|30364.6|30314.6|486
1632449100000|2021-09-24 02:05:00|30370.6|30320.6|30371|30321|30377.1|30327.1|30368.4|30318.4|487
1632449400000|2021-09-24 02:10:00|30370.7|30320.7|30372.7|30322.7|30380.2|30329.5|30367.5|30315.9|460
1632449700000|2021-09-24 02:15:00|30371.9|30321.9|30376.5|30326.5|30380.6|30329.5|30370.3|30320.3|419
1632450000000|2021-09-24 02:20:00|30377|30327|30374.7|30324.7|30381.5|30331.5|30373.6|30323.6|342
1632450300000|2021-09-24 02:25:00|30374.4|30324.4|30374.6|30324.6|30380.2|30330.2|30366.8|30316.1|420
1632450600000|2021-09-24 02:30:00|30374.9|30324.9|30373|30323|30378|30328|30370.2|30320.2|351
1632450900000|2021-09-24 02:35:00|30373.2|30323.2|30374|30324|30390.5|30330.8|30362.3|30312.3|443
1632451200000|2021-09-24 02:40:00|30372.7|30322.7|30367.6|30317.6|30380.1|30330.1|30362.3|30310.7|392
1632451500000|2021-09-24 02:45:00|30367.8|30317.8|30373.3|30323.3|30375.3|30325.3|30366.6|30316.6|360
1632451800000|2021-09-24 02:50:00|30370.2|30320.2|30373.9|30323.9|30376.1|30326.1|30361.1|30311.1|414
1632452100000|2021-09-24 02:55:00|30372.9|30322.9|30370.7|30320.7|30375.4|30325.4|30362.4|30312.4|436
1632452400000|2021-09-24 03:00:00|30369.8|30319.8|30365|30315|30377.5|30327.5|30357.9|30307.9|424
1632452700000|2021-09-24 03:05:00|30364.7|30314.7|30369.6|30319.6|30372|30321.9|30361.1|30311.1|325
1632453000000|2021-09-24 03:10:00|30369.4|30319.4|30367.7|30317.7|30374|30324|30365.1|30315.1|323
1632453300000|2021-09-24 03:15:00|30367.8|30317.8|30364.6|30314.6|30374.4|30324.4|30356.6|30306.6|402
1632453600000|2021-09-24 03:20:00|30364.5|30314.5|30365.8|30315.8|30372.9|30322.9|30355.4|30303.3|448
1632453900000|2021-09-24 03:25:00|30366.1|30316.1|30362.5|30312.5|30367.9|30317.9|30355.3|30304.2|411
1632454200000|2021-09-24 03:30:00|30365.8|30315.8|30364.6|30314.6|30368.5|30318.5|30359.9|30309.9|427
1632454500000|2021-09-24 03:35:00|30363.6|30313.6|30360|30310|30368.6|30318.6|30351.4|30295.1|375
1632454800000|2021-09-24 03:40:00|30359.4|30309.4|30368.3|30318.3|30369.6|30319.6|30357.9|30306.6|368
1632455100000|2021-09-24 03:45:00|30368.2|30318.2|30366.7|30316.7|30370.7|30320.7|30358.5|30307.7|335
1632455400000|2021-09-24 03:50:00|30366.2|30316.2|30372.1|30322.1|30377.3|30322.8|30357.1|30291.7|404
1632455700000|2021-09-24 03:55:00|30371.6|30321.6|30370.3|30320.3|30373.4|30323.4|30363.7|30313.7|321
1632456000000|2021-09-24 04:00:00|30375|30322.9|30367.6|30315.8|30375.4|30323.4|30357.5|30304.9|379
1632456300000|2021-09-24 04:05:00|30365.7|30315.7|30364.6|30314.6|30373|30317.8|30357.3|30307.3|258
1632456600000|2021-09-24 04:10:00|30365.5|30315.5|30365.3|30315.3|30371.4|30318.2|30360.1|30310.1|288
1632456900000|2021-09-24 04:15:00|30366.5|30316.5|30362.4|30312.4|30371.8|30318.5|30358.4|30308.4|266
1632457200000|2021-09-24 04:20:00|30362.2|30312.2|30366.6|30315.7|30370.8|30317.1|30359.6|30309.6|287
1632457500000|2021-09-24 04:25:00|30365.3|30315.3|30362.2|30312.2|30371.4|30317.6|30356.5|30306.5|241
1632457800000|2021-09-24 04:30:00|30361.6|30311.6|30364.6|30314.6|30370.7|30316.7|30359.5|30304.3|392
1632458100000|2021-09-24 04:35:00|30365.2|30315.2|30370.1|30320.1|30373.6|30322|30362.7|30312.4|314
1632458400000|2021-09-24 04:40:00|30370.5|30320.5|30371.3|30321.3|30375.1|30325.1|30365.6|30315.6|267
1632458700000|2021-09-24 04:45:00|30372.1|30322.1|30371.2|30321.2|30375.8|30325.8|30368.8|30318.8|272
1632459000000|2021-09-24 04:50:00|30371.6|30321.6|30374.7|30324.7|30378.8|30328.8|30369.3|30319.3|295
1632459300000|2021-09-24 04:55:00|30374.3|30324.3|30377.9|30327.9|30382.3|30332.3|30371.6|30321.6|362
1632459600000|2021-09-24 05:00:00|30377.7|30327.7|30376|30326|30379.5|30329.5|30367.8|30317.8|398
1632459900000|2021-09-24 05:05:00|30378.1|30328.1|30376.3|30326.3|30383.7|30333.7|30373.4|30323.4|341
1632460200000|2021-09-24 05:10:00|30381.9|30331.9|30375.7|30325.7|30383.5|30333.5|30371.7|30321.7|398
1632460500000|2021-09-24 05:15:00|30375.6|30325.6|30380.1|30330.1|30385.1|30335.1|30371.1|30321.1|338
1632460800000|2021-09-24 05:20:00|30383.9|30333.9|30373.7|30323.7|30383.9|30333.9|30368.6|30318.6|523
1632461100000|2021-09-24 05:25:00|30373|30323|30374.5|30324.5|30380.3|30330.3|30370.5|30320.5|363
1632461400000|2021-09-24 05:30:00|30374.2|30324.2|30373.8|30323.8|30379.2|30329.2|30369.5|30319.5|380
1632461700000|2021-09-24 05:35:00|30373.4|30323.4|30379.2|30329.2|30381.5|30331.5|30372.5|30322.5|372
1632462000000|2021-09-24 05:40:00|30378.9|30328.9|30380.4|30330.4|30382.1|30332.1|30375.1|30325.1|357
1632462300000|2021-09-24 05:45:00|30380.2|30330.2|30375.6|30325.6|30384|30334|30372.4|30322.4|374
1632462600000|2021-09-24 05:50:00|30375.2|30325.2|30378.5|30328.5|30380.6|30330.6|30372.5|30322.5|438
1632462900000|2021-09-24 05:55:00|30378.8|30328.8|30380.3|30330.3|30383.9|30333.9|30374.3|30324.3|451
1632463200000|2021-09-24 06:00:00|30381.8|30331.8|30374.8|30324.8|30383|30343.2|30359.4|30322.1|570
1632463500000|2021-09-24 06:05:00|30374.1|30324.1|30383.6|30333.6|30385.4|30348.4|30360.9|30323.4|544
1632463800000|2021-09-24 06:10:00|30383.5|30333.5|30363|30343|30385.8|30348.5|30362.8|30328.1|508
1632464100000|2021-09-24 06:15:00|30364.4|30344.4|30366.6|30346.6|30386.3|30351.3|30364.4|30329.7|377
1632464400000|2021-09-24 06:20:00|30367.1|30347.1|30381.1|30331.1|30387.3|30352.6|30366.9|30329.6|435
1632464700000|2021-09-24 06:25:00|30381.8|30331.8|30372.1|30352.1|30389.8|30353|30367.7|30330.3|448
1632465000000|2021-09-24 06:30:00|30372.2|30352.2|30363.8|30343.8|30374.5|30354.5|30360.7|30340.7|486
1632465300000|2021-09-24 06:35:00|30362.8|30342.8|30381.6|30361.6|30383.5|30363.5|30361.5|30341.5|551
1632465600000|2021-09-24 06:40:00|30381.9|30361.9|30385.5|30365.5|30388.3|30368.3|30380.3|30360.3|623
1632465900000|2021-09-24 06:45:00|30385.4|30365.4|30427.7|30377.7|30429.2|30397.3|30385.2|30365.2|662
1632466200000|2021-09-24 06:50:00|30427.4|30377.4|30409.2|30389.2|30430.2|30389.7|30403|30367.8|627
1632466500000|2021-09-24 06:55:00|30409|30389|30416|30396|30436.9|30401.6|30408.9|30367.6|683
1632466800000|2021-09-24 07:00:00|30415.7|30395.7|30427.1|30407.1|30437.1|30412.9|30414.8|30387.1|760
1632467100000|2021-09-24 07:05:00|30425.9|30405.9|30451.5|30431.5|30473.4|30436.8|30425.5|30389.9|763
1632467400000|2021-09-24 07:10:00|30450.9|30430.9|30458.3|30408.3|30465.4|30432.5|30442|30408.2|647
1632467700000|2021-09-24 07:15:00|30458.4|30408.4|30423.2|30403.2|30458.6|30424.5|30418.3|30389.8|625
1632468000000|2021-09-24 07:20:00|30423.5|30403.5|30419.6|30399.6|30428|30408|30417|30397|555
1632468300000|2021-09-24 07:25:00|30419.5|30399.5|30412.4|30392.4|30427.3|30399.5|30403.6|30371.7|563
1632468600000|2021-09-24 07:30:00|30412.7|30392.7|30413|30393|30438.9|30405.9|30412.6|30384.5|671
1632468900000|2021-09-24 07:35:00|30412.9|30392.9|30413.3|30393.3|30416|30396|30409.1|30389.1|551
1632469200000|2021-09-24 07:40:00|30413.1|30393.1|30417.5|30397.5|30420.3|30400.3|30411.4|30391.4|520
1632469500000|2021-09-24 07:45:00|30418|30398|30424.5|30404.5|30426.8|30406.8|30417.9|30397.9|434
1632469800000|2021-09-24 07:50:00|30424.4|30404.4|30415.3|30395.3|30429|30409|30412.5|30392.5|503
1632470100000|2021-09-24 07:55:00|30415.4|30395.4|30432.6|30382.6|30435|30400.5|30410.1|30379|595
1632470400000|2021-09-24 08:00:00|30432.8|30382.8|30412|30392|30433.5|30401.8|30409.9|30379|614
1632470700000|2021-09-24 08:05:00|30414.5|30394.5|30419.6|30399.6|30421.4|30401.4|30409.8|30389.8|566
1632471000000|2021-09-24 08:10:00|30419.9|30399.9|30429.3|30409.3|30434|30414|30419.2|30399.2|600
1632471300000|2021-09-24 08:15:00|30430.1|30410.1|30445.7|30425.7|30459.8|30425.7|30426.1|30406.1|692
1632471600000|2021-09-24 08:20:00|30446.2|30426.2|30441.4|30421.4|30450|30430|30441|30421|722
1632471900000|2021-09-24 08:25:00|30441.8|30421.8|30433.6|30413.6|30446.4|30426.4|30432.6|30412.6|567
1632472200000|2021-09-24 08:30:00|30433.5|30413.5|30428.8|30408.8|30435.1|30415.1|30425.5|30405.5|565
1632472500000|2021-09-24 08:35:00|30428.7|30408.7|30434.8|30414.8|30439.1|30419.1|30428.7|30408.7|520
1632472800000|2021-09-24 08:40:00|30435.4|30415.4|30428.3|30408.3|30437.7|30417.7|30425.4|30405.4|412
1632473100000|2021-09-24 08:45:00|30428.1|30408.1|30393.8|30373.8|30428.1|30408.1|30391.4|30354.5|510
1632473400000|2021-09-24 08:50:00|30393.7|30373.7|30396.5|30376.5|30398|30378|30392|30372|521
1632473700000|2021-09-24 08:55:00|30396.3|30376.3|30401.1|30381.1|30405.7|30385.7|30395.8|30375.8|534
1632474000000|2021-09-24 09:00:00|30401.4|30381.4|30420.8|30400.8|30422.4|30402.4|30399.9|30379.9|535
1632474300000|2021-09-24 09:05:00|30420.9|30400.9|30417.2|30397.2|30442.5|30409.1|30415|30389.1|661
1632474600000|2021-09-24 09:10:00|30417.4|30397.4|30399.4|30379.4|30418.9|30398.9|30398|30378|525
1632474900000|2021-09-24 09:15:00|30399.9|30379.9|30399.4|30379.4|30400.5|30380.5|30391.9|30371.9|563
1632475200000|2021-09-24 09:20:00|30399.3|30379.3|30399.6|30379.6|30417.1|30387|30396.6|30367.1|499
1632475500000|2021-09-24 09:25:00|30400|30380|30395.2|30375.2|30423.4|30389.6|30393.7|30373.4|508
1632475800000|2021-09-24 09:30:00|30395.8|30375.8|30396.1|30376.1|30397|30377|30390.3|30370.3|496
1632476100000|2021-09-24 09:35:00|30395.6|30375.6|30376.9|30356.9|30396.6|30376.6|30373.1|30353.1|513
1632476400000|2021-09-24 09:40:00|30377|30357|30382|30362|30386|30366|30371.6|30351.6|476
1632476700000|2021-09-24 09:45:00|30382.2|30362.2|30376.2|30356.2|30383.5|30363.5|30370.3|30350.3|535
1632477000000|2021-09-24 09:50:00|30376.6|30356.6|30380.5|30360.5|30382|30362|30374.5|30354.5|506
1632477300000|2021-09-24 09:55:00|30380|30360|30377.5|30357.5|30383.5|30363.5|30375.9|30355.9|505
1632477600000|2021-09-24 10:00:00|30377.4|30357.4|30386.6|30366.6|30405|30370.1|30377.4|30353.6|487
1632477900000|2021-09-24 10:05:00|30386.5|30366.5|30394|30374|30395.1|30375.1|30386.4|30366.4|380
1632478200000|2021-09-24 10:10:00|30393.8|30373.8|30401.7|30381.7|30405.6|30385.6|30392.4|30372.4|509
1632478500000|2021-09-24 10:15:00|30401.4|30381.4|30400.9|30380.9|30402.5|30382.5|30396.5|30376.5|481
1632478800000|2021-09-24 10:20:00|30401.2|30381.2|30391.2|30371.2|30415|30382.1|30391|30365|423
1632479100000|2021-09-24 10:25:00|30390.8|30370.8|30380.7|30360.7|30392.2|30372.2|30376.8|30356.8|644
1632479400000|2021-09-24 10:30:00|30380.8|30360.8|30399.7|30379.7|30402.9|30382.9|30380.4|30360.4|498
1632479700000|2021-09-24 10:35:00|30399.8|30379.8|30412.3|30392.3|30416.9|30396.9|30399.4|30379.4|517
1632480000000|2021-09-24 10:40:00|30412.1|30392.1|30415.1|30395.1|30427.2|30407.2|30406.5|30372.1|607
1632480300000|2021-09-24 10:45:00|30415|30395|30404.9|30384.9|30417.6|30397.6|30404.3|30384.3|521
1632480600000|2021-09-24 10:50:00|30404.7|30384.7|30405.7|30385.7|30407.3|30387.3|30402|30382|399
1632480900000|2021-09-24 10:55:00|30405.6|30385.6|30407.3|30387.3|30412.3|30392.3|30405.2|30385.2|472
1632481200000|2021-09-24 11:00:00|30407.4|30387.4|30404.3|30384.3|30407.5|30387.5|30401.5|30381.5|515
1632481500000|2021-09-24 11:05:00|30404.5|30384.5|30422.2|30402.2|30424.1|30404.1|30402.9|30382.9|534
1632481800000|2021-09-24 11:10:00|30423|30403|30441.9|30421.9|30445.8|30425.8|30421.8|30401.8|663
1632482100000|2021-09-24 11:15:00|30442.1|30422.1|30463.9|30443.9|30467.5|30447.5|30441.8|30421.8|692
1632482400000|2021-09-24 11:20:00|30464.3|30444.3|30465.2|30445.2|30476|30446|30446.3|30411.5|655
1632482700000|2021-09-24 11:25:00|30465.3|30445.3|30462|30442|30472.8|30452.8|30461.4|30441.4|611
1632483000000|2021-09-24 11:30:00|30461.8|30441.8|30463.2|30443.2|30466.9|30446.9|30461|30441|491
1632483300000|2021-09-24 11:35:00|30463.3|30443.3|30470.3|30450.3|30470.6|30450.6|30459.9|30439.9|537
1632483600000|2021-09-24 11:40:00|30470.5|30450.5|30481.3|30461.3|30494.5|30465.2|30469.1|30436.8|648
1632483900000|2021-09-24 11:45:00|30481.4|30461.4|30464|30444|30481.4|30461.4|30462.6|30442.6|605
1632484200000|2021-09-24 11:50:00|30463.9|30443.9|30467.1|30447.1|30467.5|30447.5|30457.4|30437.4|475
1632484500000|2021-09-24 11:55:00|30467|30447|30501|30481|30515.6|30483.1|30465.8|30445.8|655
1632484800000|2021-09-24 12:00:00|30500.8|30480.8|30481.2|30461.2|30500.9|30480.9|30480.1|30460.1|747
1632485100000|2021-09-24 12:05:00|30480.8|30460.8|30478.7|30458.7|30484.5|30464.5|30477.3|30457.3|510
1632485400000|2021-09-24 12:10:00|30479.1|30459.1|30472.6|30452.6|30479.3|30459.3|30469.3|30449.3|526
1632485700000|2021-09-24 12:15:00|30472.8|30452.8|30467.2|30447.2|30473.8|30453.8|30464.1|30444.1|522
1632486000000|2021-09-24 12:20:00|30466.7|30446.7|30478|30458|30480|30460|30463.3|30443.3|676
1632486300000|2021-09-24 12:25:00|30477.5|30457.5|30477.2|30457.2|30492.3|30462.6|30469.7|30440.3|589
1632486600000|2021-09-24 12:30:00|30477.4|30457.4|30491.2|30471.2|30493.3|30473.3|30477.1|30457.1|743
1632486900000|2021-09-24 12:35:00|30490.8|30470.8|30485.7|30465.7|30493.5|30473.5|30480.2|30460.2|675
1632487200000|2021-09-24 12:40:00|30484.3|30464.3|30489.5|30469.5|30503.3|30470.5|30480.8|30444.8|645
1632487500000|2021-09-24 12:45:00|30489.6|30469.6|30493.5|30473.5|30493.9|30473.9|30485.9|30465.9|632
1632487800000|2021-09-24 12:50:00|30493.4|30473.4|30480.5|30460.5|30497.2|30474.2|30478|30447.2|691
1632488100000|2021-09-24 12:55:00|30480.4|30460.4|30488.8|30468.8|30492.7|30472.7|30473.9|30453.9|757
1632488400000|2021-09-24 13:00:00|30490.9|30470.9|30490.2|30470.2|30502.7|30470.9|30482.3|30447.8|714
1632488700000|2021-09-24 13:05:00|30490.7|30470.7|30497.2|30477.2|30510.5|30485.5|30485.3|30430.9|722
1632489000000|2021-09-24 13:10:00|30496.9|30476.9|30487.9|30467.9|30498.1|30478.1|30485.9|30465.9|679
1632489300000|2021-09-24 13:15:00|30488|30468|30487|30467|30494.8|30474.8|30484.7|30464.7|623
1632489600000|2021-09-24 13:20:00|30486.9|30466.9|30478.7|30458.7|30489.1|30469.1|30476.4|30456.4|604
1632489900000|2021-09-24 13:25:00|30478.6|30458.6|30468.1|30448.1|30492.5|30458.6|30466.1|30421.3|640
1632490200000|2021-09-24 13:30:00|30466.7|30446.7|30454.2|30434.2|30470.6|30450.6|30449.8|30429.8|714
1632490500000|2021-09-24 13:35:00|30454|30434|30455.3|30435.3|30455.7|30435.7|30445.3|30425.3|730
1632490800000|2021-09-24 13:40:00|30455.1|30435.1|30464.3|30444.3|30468.3|30448.3|30451|30431|787
1632491100000|2021-09-24 13:45:00|30464.9|30444.9|30458.5|30438.5|30470.5|30450.5|30455.2|30435.2|758
1632491400000|2021-09-24 13:50:00|30458.4|30438.4|30461.6|30441.6|30465.1|30445.1|30446.9|30426.9|634
1632491700000|2021-09-24 13:55:00|30462.7|30442.7|30479.2|30429.2|30480.2|30445.4|30457.3|30426.8|691
1632492000000|2021-09-24 14:00:00|30479.1|30429.1|30436.1|30416.1|30479.7|30447.4|30429.5|30394.6|859
1632492300000|2021-09-24 14:05:00|30432.2|30412.2|30459.8|30439.8|30461.9|30441.9|30423.4|30388.4|869
1632492600000|2021-09-24 14:10:00|30459.7|30439.7|30466.8|30446.8|30474.6|30454.6|30453.5|30433.5|773
1632492900000|2021-09-24 14:15:00|30467.1|30447.1|30469.5|30449.5|30472.2|30452.2|30460.9|30440.9|764
1632493200000|2021-09-24 14:20:00|30469.4|30449.4|30463|30443|30498|30469|30458|30433.6|782
1632493500000|2021-09-24 14:25:00|30463.4|30443.4|30472.3|30452.3|30478.9|30458|30460.3|30425.8|703
1632493800000|2021-09-24 14:30:00|30473.1|30453.1|30480.1|30460.1|30483.7|30463.7|30459.5|30439.5|729
1632494100000|2021-09-24 14:35:00|30480|30460|30500.3|30480.3|30503.8|30483.8|30479.4|30459.4|721
1632494400000|2021-09-24 14:40:00|30500|30480|30490.4|30470.4|30500.1|30480.1|30486.3|30466.3|760
1632494700000|2021-09-24 14:45:00|30490.3|30470.3|30488.5|30468.5|30500.8|30473.9|30475.1|30441.5|698
1632495000000|2021-09-24 14:50:00|30489.8|30469.8|30485.6|30465.6|30505.4|30473.4|30479.3|30446|652
1632495300000|2021-09-24 14:55:00|30485.2|30465.2|30467.1|30447.1|30495.5|30465.2|30465.4|30433.5|803
1632495600000|2021-09-24 15:00:00|30467.8|30447.8|30455.4|30435.4|30482.9|30457|30454|30422.3|734
1632495900000|2021-09-24 15:05:00|30456.1|30436.1|30461.4|30441.4|30464.6|30444.6|30456.1|30436.1|603
1632496200000|2021-09-24 15:10:00|30461.5|30441.5|30467.1|30447.1|30467.4|30447.4|30459.6|30439.6|501
1632496500000|2021-09-24 15:15:00|30466.9|30446.9|30475.3|30455.3|30475.8|30455.8|30466.5|30446.5|501
1632496800000|2021-09-24 15:20:00|30475.4|30455.4|30480.5|30460.5|30481.6|30461.6|30474|30454|443
1632497100000|2021-09-24 15:25:00|30480.4|30460.4|30478.2|30458.2|30483.8|30463.8|30476.1|30456.1|465
1632497400000|2021-09-24 15:30:00|30478.6|30458.6|30482.5|30462.5|30483.5|30463.5|30476.3|30456.3|528
1632497700000|2021-09-24 15:35:00|30482.8|30462.8|30482.4|30462.4|30488.7|30468.7|30477.9|30457.9|498
1632498000000|2021-09-24 15:40:00|30482.2|30462.2|30498.2|30448.2|30510.7|30475|30478.5|30443|480
1632498300000|2021-09-24 15:45:00|30498.6|30448.6|30472.2|30452.2|30500.2|30455.5|30469.5|30435.6|612
1632498600000|2021-09-24 15:50:00|30472|30452|30465.2|30445.2|30486.3|30454.8|30462.1|30436.3|601
1632498900000|2021-09-24 15:55:00|30464.8|30444.8|30488.2|30438.2|30493|30457|30464.8|30432.1|720
1632499200000|2021-09-24 16:00:00|30489.1|30439.1|30484.7|30434.7|30506.4|30456.4|30473|30427.2|878
1632499500000|2021-09-24 16:05:00|30484.8|30434.8|30480|30430|30487.8|30449.6|30466|30428.4|585
1632499800000|2021-09-24 16:10:00|30480.8|30430.8|30477.4|30427.4|30481.8|30445.2|30461.3|30425.8|535
1632500100000|2021-09-24 16:15:00|30477.7|30427.7|30470.4|30420.4|30478.4|30442.9|30456.4|30418.5|539
1632500400000|2021-09-24 16:20:00|30470|30420|30464.1|30414.1|30471.7|30430.1|30446.7|30411.8|925
1632500700000|2021-09-24 16:25:00|30463.9|30413.9|30459.2|30409.2|30465.6|30427.8|30444.3|30406.6|619
1632501000000|2021-09-24 16:30:00|30459.6|30409.6|30472.9|30422.9|30474.9|30424.9|30459.2|30409.2|497
1632501300000|2021-09-24 16:35:00|30473.5|30423.5|30483.6|30433.6|30486|30436|30471.3|30421.3|565
1632501600000|2021-09-24 16:40:00|30483.3|30433.3|30485.5|30435.5|30486.9|30449.8|30466.4|30428.7|446
1632501900000|2021-09-24 16:45:00|30485.1|30435.1|30482|30432|30485.4|30451.5|30465.2|30430.7|361
1632502200000|2021-09-24 16:50:00|30481.7|30431.7|30476.2|30456.2|30492.3|30457.6|30467.4|30431.3|484
1632502500000|2021-09-24 16:55:00|30476.1|30456.1|30488.5|30438.5|30494.4|30456.5|30472.9|30434.2|448
1632502800000|2021-09-24 17:00:00|30488.6|30438.6|30478|30458|30494.1|30458.9|30473|30438.1|370
1632503100000|2021-09-24 17:05:00|30478.1|30458.1|30474|30454|30493.4|30458.5|30471.6|30438.5|343
1632503400000|2021-09-24 17:10:00|30473.5|30453.5|30473|30453|30487.7|30453.7|30469.6|30435.9|341
1632503700000|2021-09-24 17:15:00|30472.6|30452.6|30467|30447|30483.4|30453.4|30466.1|30431.8|315
1632504000000|2021-09-24 17:20:00|30467.3|30447.3|30481.8|30431.8|30482.1|30448.2|30464.4|30428|341
1632504300000|2021-09-24 17:25:00|30482.1|30432.1|30482.9|30432.9|30486.4|30451.3|30465|30431.1|337
1632504600000|2021-09-24 17:30:00|30482.8|30432.8|30470|30450|30488.1|30451.3|30466.3|30431.8|310
1632504900000|2021-09-24 17:35:00|30469.9|30449.9|30481.9|30431.9|30489|30451.8|30468.3|30429.3|335
1632505200000|2021-09-24 17:40:00|30481.8|30431.8|30486.1|30436.1|30486.9|30451.4|30467.4|30431.5|250
1632505500000|2021-09-24 17:45:00|30486.2|30436.2|30468.2|30448.2|30486.3|30450.6|30466.7|30430.4|267
1632505800000|2021-09-24 17:50:00|30468.5|30448.5|30485.3|30435.3|30487.5|30449|30467.3|30432.4|331
1632506100000|2021-09-24 17:55:00|30485.8|30435.8|30485.3|30435.3|30489.3|30450.6|30468.9|30434.1|379
1632506400000|2021-09-24 18:00:00|30484.9|30434.9|30496.8|30446.8|30497.5|30447.5|30479.7|30429.7|523
1632506700000|2021-09-24 18:05:00|30497|30447|30497.9|30447.9|30500.1|30450.1|30493.3|30443.3|318
1632507000000|2021-09-24 18:10:00|30499.8|30449.8|30496|30446|30499.8|30449.8|30493.2|30443.2|345
1632507300000|2021-09-24 18:15:00|30495.9|30445.9|30504.5|30454.5|30504.5|30454.5|30495.3|30445.3|333
1632507600000|2021-09-24 18:20:00|30501.9|30451.9|30504.5|30454.5|30506.7|30456.7|30501.3|30451.3|291
1632507900000|2021-09-24 18:25:00|30504.7|30454.7|30497|30447|30514.2|30464.2|30496.4|30446.4|403
1632508200000|2021-09-24 18:30:00|30497.2|30447.2|30499.7|30449.7|30503.1|30453.1|30496.8|30446.8|348
1632508500000|2021-09-24 18:35:00|30499|30449|30485.7|30465.7|30501.3|30465.8|30480.2|30446.2|344
1632508800000|2021-09-24 18:40:00|30484.9|30464.9|30485.9|30465.9|30502.9|30468.3|30483.4|30451|275
1632509100000|2021-09-24 18:45:00|30485.8|30465.8|30486.4|30466.4|30504.3|30468.9|30484.4|30448.7|371
1632509400000|2021-09-24 18:50:00|30485.9|30465.9|30485.1|30465.1|30501.5|30468.2|30482.6|30450.7|268
1632509700000|2021-09-24 18:55:00|30484.8|30464.8|30490.9|30440.9|30502.1|30467.9|30483.3|30439.8|446
1632510000000|2021-09-24 19:00:00|30490.8|30440.8|30490.8|30440.8|30496.7|30446.7|30487.7|30437.7|415
1632510300000|2021-09-24 19:05:00|30491.3|30441.3|30492.7|30442.7|30494.3|30444.3|30490.4|30440.4|279
1632510600000|2021-09-24 19:10:00|30492.4|30442.4|30495.8|30445.8|30498.3|30462.1|30481|30442.3|315
1632510900000|2021-09-24 19:15:00|30495.9|30445.9|30496.2|30446.2|30497.3|30462.5|30480.1|30444.2|254
1632511200000|2021-09-24 19:20:00|30496.3|30446.3|30493.1|30443.1|30497.2|30461|30481|30442.1|310
1632511500000|2021-09-24 19:25:00|30494|30444|30495.7|30445.7|30497.9|30463.9|30480.4|30441.2|340
1632511800000|2021-09-24 19:30:00|30496.8|30446.8|30498.1|30448.1|30500.5|30450.5|30495.1|30445.1|386
1632512100000|2021-09-24 19:35:00|30498.4|30448.4|30499.9|30449.9|30500.8|30450.8|30497.2|30447.2|265
1632512400000|2021-09-24 19:40:00|30498.2|30448.2|30498|30448|30501.6|30465.1|30484.8|30445.3|236
1632512700000|2021-09-24 19:45:00|30498.2|30448.2|30499.5|30449.5|30502.4|30452.4|30496.3|30446.3|320
1632513000000|2021-09-24 19:50:00|30500.3|30450.3|30497|30447|30502.2|30452.2|30494.3|30444.3|395
1632513300000|2021-09-24 19:55:00|30496.5|30446.5|30497.7|30447.7|30500.9|30463.9|30483.7|30444.6|394
1632513600000|2021-09-24 20:00:00|30497|30447|30496.9|30446.9|30503.5|30453.5|30493|30443|298
1632513900000|2021-09-24 20:05:00|30497.7|30447.7|30491.9|30441.9|30499.7|30449.7|30489.8|30439.8|176
1632514200000|2021-09-24 20:10:00|30489.7|30439.7|30491.8|30441.8|30499|30449|30488.6|30438.6|180
1632514500000|2021-09-24 20:15:00|30491.9|30441.9|30488.1|30438.1|30495.5|30445.5|30486.8|30436.8|202
1632514800000|2021-09-24 20:20:00|30488.2|30438.2|30487|30437|30494.1|30444.1|30482.8|30432.8|175
1632515100000|2021-09-24 20:25:00|30487.5|30437.5|30487.3|30437.3|30495.5|30445.5|30482.5|30432.5|232
1632515400000|2021-09-24 20:30:00|30487.1|30437.1|30491.7|30441.7|30493.5|30443.5|30481.4|30431.4|234
1632515700000|2021-09-24 20:35:00|30486.6|30436.6|30488|30438|30492|30442|30482.4|30432.4|164
1632516000000|2021-09-24 20:40:00|30487.3|30437.3|30487.2|30437.2|30492.4|30442.4|30483.4|30433.4|155
1632516300000|2021-09-24 20:45:00|30486.7|30436.7|30473.9|30423.9|30507.5|30436.7|30464.9|30389|299
1632516600000|2021-09-24 20:50:00|30472|30422|30494.3|30391.1|30502.1|30423|30469.7|30383.2|290
1632516900000|2021-09-24 20:55:00|30493.9|30390.7|30518.8|30411.8|30518.8|30411.8|30489.8|30383.4|235
1632686400000|2021-09-26 20:00:00|30472.2|30373.3|30472.2|30373.3|30472.2|30373.3|30472.2|30373.3|1
1632686700000|2021-09-26 20:05:00|30483|30351|30482|30350|30483|30373.3|30472.2|30350|4
1632687000000|2021-09-26 20:10:00|30480|30348|30472.2|30373.3|30482|30373.3|30472.2|30348|3
1632687300000|2021-09-26 20:15:00|30482|30350|30472.2|30373.3|30482|30373.3|30472.2|30350|2
1632687600000|2021-09-26 20:20:00|30482|30350|30482|30350|30482|30350|30482|30350|1
1632688200000|2021-09-26 20:30:00|30475.8|30343.8|30474.7|30342.7|30475.8|30343.8|30474.7|30342.7|2
1632688500000|2021-09-26 20:35:00|30473.2|30341.2|30472.2|30369.9|30481|30373.3|30472.2|30341.2|7
1632688800000|2021-09-26 20:40:00|30480.2|30348.2|30480|30348|30481.1|30369.9|30472.2|30348|5
1632689100000|2021-09-26 20:45:00|30480.5|30348.5|30480|30348|30480.5|30348.5|30480|30348|2
1632689400000|2021-09-26 20:50:00|30472.2|30369.9|30476.4|30369.9|30480|30369.9|30472.2|30348|3
1632689700000|2021-09-26 20:55:00|30476.2|30344.2|30476.2|30344.2|30476.4|30344.4|30476.2|30344.2|3
1632690000000|2021-09-26 21:00:00|30476.4|30344.4|30488|30376.2|30509.5|30381.8|30473.6|30341.6|41
1632690300000|2021-09-26 21:05:00|30499.7|30367.7|30529|30397|30538.3|30406.3|30486.7|30354.7|62
1632690600000|2021-09-26 21:10:00|30526.9|30394.9|30517.7|30385.7|30530.7|30398.7|30500.9|30368.9|60
1632690900000|2021-09-26 21:15:00|30519.9|30387.9|30507.4|30375.4|30527.5|30396.7|30494.6|30362.6|160
1632691200000|2021-09-26 21:20:00|30502|30370|30521.8|30389.8|30526.9|30398.2|30496.6|30364.6|189
1632691500000|2021-09-26 21:25:00|30514.6|30382.6|30508.5|30376.5|30520.5|30388.5|30497.8|30365.8|188
1632691800000|2021-09-26 21:30:00|30507.4|30375.4|30501.7|30369.7|30528.5|30396.5|30496|30368.9|145
1632692100000|2021-09-26 21:35:00|30517.1|30385.1|30502.2|30370.2|30528.5|30396.5|30499.2|30368.1|269
1632692400000|2021-09-26 21:40:00|30502.3|30370.3|30499.7|30367.7|30520|30388|30496.7|30367.3|189
1632692700000|2021-09-26 21:45:00|30508.2|30376.2|30499.4|30367.4|30509.3|30386.1|30491.6|30363.5|177
1632693000000|2021-09-26 21:50:00|30502.1|30370.1|30505.4|30373.4|30513|30381.9|30497.3|30365.3|170
1632693300000|2021-09-26 21:55:00|30503.8|30371.8|30506.3|30374.3|30513|30387|30499.8|30367.8|139
1632693600000|2021-09-26 22:00:00|30507.7|30375.7|30505|30398|30534.3|30417.5|30486|30365.7|478
1632693900000|2021-09-26 22:05:00|30500|30393|30505.1|30399.7|30531.4|30424.4|30482|30388.8|403
1632694200000|2021-09-26 22:10:00|30510.1|30403.1|30511.3|30404.3|30522.4|30415.4|30478.2|30385|302
1632694500000|2021-09-26 22:15:00|30510.3|30403.3|30493.4|30397.5|30524.2|30417.2|30481.2|30385|230
1632694800000|2021-09-26 22:20:00|30491|30396|30486.6|30398.1|30493.3|30410.7|30468.9|30387.8|246
1632695100000|2021-09-26 22:25:00|30490.5|30395.7|30480.8|30401.5|30493.4|30403.5|30474.1|30382.2|298
1632695400000|2021-09-26 22:30:00|30480.6|30397.7|30470.2|30399.4|30496.7|30406.9|30469.5|30382.2|336
1632695700000|2021-09-26 22:35:00|30477.3|30404.6|30481.1|30396.2|30493.5|30407.1|30465.9|30383.6|279
1632696000000|2021-09-26 22:40:00|30485.3|30395.6|30475|30398.3|30494|30406.5|30462.7|30381.9|342
1632696300000|2021-09-26 22:45:00|30475.5|30396.1|30478.1|30402.7|30495|30407.9|30466.9|30384.2|398
1632696600000|2021-09-26 22:50:00|30478.2|30402.2|30482.5|30400.5|30491.7|30406.1|30470.1|30386|454
1632696900000|2021-09-26 22:55:00|30482.7|30399.1|30486.4|30404.5|30492.1|30407.4|30464.8|30383.2|189
1632697200000|2021-09-26 23:00:00|30487.5|30404.1|30482.1|30408.4|30494.1|30415.9|30471.9|30393.5|413
1632697500000|2021-09-26 23:05:00|30480.8|30407.9|30483.2|30405.4|30497.7|30416.1|30468.9|30396.5|517
1632697800000|2021-09-26 23:10:00|30482.9|30411.7|30473.9|30407.9|30487.8|30413|30464.9|30398.5|597
1632698100000|2021-09-26 23:15:00|30478.6|30407.8|30473.7|30405|30483.5|30414.1|30459.5|30404.9|280
1632698400000|2021-09-26 23:20:00|30472.9|30406.5|30464|30407.8|30485.6|30412.7|30458|30398.4|211
1632698700000|2021-09-26 23:25:00|30465|30408|30473.2|30405.6|30482.4|30410.6|30461.2|30402.4|167
1632699000000|2021-09-26 23:30:00|30473.9|30405.9|30476.6|30407.8|30491.5|30415|30464.4|30397.7|537
1632699300000|2021-09-26 23:35:00|30482.9|30407.5|30474.7|30412.8|30497.7|30415.7|30469|30405.8|628
1632699600000|2021-09-26 23:40:00|30470.4|30413.7|30473.3|30406.5|30489.5|30416|30460.3|30393.8|397
1632699900000|2021-09-26 23:45:00|30462.9|30412.9|30474.4|30400.8|30481.5|30413.3|30458.6|30393.1|240
1632700200000|2021-09-26 23:50:00|30477.2|30403.7|30469.6|30403.2|30489.9|30409.4|30460|30397.2|581
1632700500000|2021-09-26 23:55:00|30469.4|30403.6|30458.9|30396.9|30476.9|30405.4|30451.2|30385.4|349
1632700800000|2021-09-27 00:00:00|30458.8|30396.8|30460.3|30410.3|30471.3|30414.4|30454.5|30393.8|581
1632701100000|2021-09-27 00:05:00|30462.8|30411.1|30474.3|30424.3|30479.2|30429.2|30460|30408.3|410
1632701400000|2021-09-27 00:10:00|30473.4|30423.4|30466.7|30416.7|30485.3|30428.1|30465.2|30415.2|392
1632701700000|2021-09-27 00:15:00|30467|30417|30467.6|30417.6|30472.2|30422.2|30465|30415|469
1632702000000|2021-09-27 00:20:00|30467.9|30417.9|30476.6|30426.6|30479.8|30429.8|30466.6|30416.6|389
1632702300000|2021-09-27 00:25:00|30476.5|30426.5|30475.1|30425.1|30479.8|30429.8|30474.2|30424.2|302
1632702600000|2021-09-27 00:30:00|30475.6|30425.6|30475.6|30425.6|30478.3|30428.3|30470.9|30420.9|333
1632702900000|2021-09-27 00:35:00|30475.2|30425.2|30471|30421|30479.4|30429.4|30470.1|30420.1|296
1632703200000|2021-09-27 00:40:00|30471.9|30421.9|30472.8|30422.8|30476.3|30426.3|30470.3|30420.3|300
1632703500000|2021-09-27 00:45:00|30472.7|30422.7|30476.9|30426.9|30481.5|30431.5|30472|30422|331
1632703800000|2021-09-27 00:50:00|30477.1|30427.1|30479.2|30429.2|30484.6|30434.6|30474.9|30424.9|430
1632704100000|2021-09-27 00:55:00|30479.1|30429.1|30484.9|30434.9|30488.1|30438.1|30477.9|30427.9|386
1632704400000|2021-09-27 01:00:00|30485.1|30435.1|30484.4|30434.4|30487.4|30437.4|30481.7|30431.7|435
1632704700000|2021-09-27 01:05:00|30485.7|30435.7|30479.8|30429.8|30486.1|30436.1|30477.8|30427.8|354
1632705000000|2021-09-27 01:10:00|30480.4|30430.4|30480.4|30430.4|30482.1|30432.1|30476.7|30426.7|346
1632705300000|2021-09-27 01:15:00|30480.3|30430.3|30470|30420|30481.1|30431.1|30468.9|30418.9|368
1632705600000|2021-09-27 01:20:00|30470.1|30420.1|30467|30417|30473.3|30423.3|30465.8|30415.8|384
1632705900000|2021-09-27 01:25:00|30466.8|30416.8|30468.2|30418.2|30471.8|30421.8|30466.6|30416.6|352
1632706200000|2021-09-27 01:30:00|30467.4|30417.4|30466.2|30416.2|30471.8|30421.8|30465.1|30415.1|352
1632706500000|2021-09-27 01:35:00|30466|30416|30463.7|30413.7|30467.3|30417.3|30463.6|30413.6|388
1632706800000|2021-09-27 01:40:00|30464|30414|30464|30414|30468.3|30418.3|30462.1|30412.1|294
1632707100000|2021-09-27 01:45:00|30463.8|30413.8|30464.2|30414.2|30469.5|30419.5|30462.6|30412.6|362
1632707400000|2021-09-27 01:50:00|30464.1|30414.1|30464.6|30414.6|30468.1|30418.1|30462.8|30412.8|302
1632707700000|2021-09-27 01:55:00|30464.7|30414.7|30466.9|30416.9|30467.4|30417.4|30462.4|30412.4|331
1632708000000|2021-09-27 02:00:00|30467.1|30417.1|30465.1|30415.1|30468.3|30418.3|30462.9|30412.9|346
1632708300000|2021-09-27 02:05:00|30464.9|30414.9|30467.1|30417.1|30469.6|30419.6|30462.5|30412.5|317
1632708600000|2021-09-27 02:10:00|30467.4|30417.4|30472|30422|30473.4|30423.4|30466.3|30416.3|293
1632708900000|2021-09-27 02:15:00|30471.9|30421.9|30473.3|30423.3|30475.2|30425.2|30468.4|30418.4|331
1632709200000|2021-09-27 02:20:00|30473.2|30423.2|30475.8|30425.8|30479.7|30429.7|30472.4|30422.4|345
1632709500000|2021-09-27 02:25:00|30476.4|30426.4|30481.3|30431.3|30482.9|30432.9|30475.1|30425.1|331
1632709800000|2021-09-27 02:30:00|30480.9|30430.9|30481.5|30431.5|30483.9|30433.9|30479.1|30429.1|338
1632710100000|2021-09-27 02:35:00|30481.9|30431.9|30480.7|30430.7|30483.2|30433.2|30478.6|30428.6|354
1632710400000|2021-09-27 02:40:00|30481|30431|30479.8|30429.8|30481.3|30431.3|30477.9|30427.9|264
1632710700000|2021-09-27 02:45:00|30479.9|30429.9|30474.6|30424.6|30482|30432|30473.9|30423.9|306
1632711000000|2021-09-27 02:50:00|30474.8|30424.8|30478|30428|30479.2|30429.2|30473.7|30423.7|290
1632711300000|2021-09-27 02:55:00|30478.2|30428.2|30481.6|30431.6|30485.1|30435.1|30477|30427|352
1632711600000|2021-09-27 03:00:00|30481.5|30431.5|30482.6|30432.6|30484.5|30434.5|30479.9|30429.9|311
1632711900000|2021-09-27 03:05:00|30482|30432|30476.5|30426.5|30483.2|30433.2|30475.8|30425.8|260
1632712200000|2021-09-27 03:10:00|30477.2|30427.2|30476.5|30426.5|30479.5|30429.5|30472.3|30422.3|338
1632712500000|2021-09-27 03:15:00|30476.3|30426.3|30473.2|30423.2|30477.2|30427.2|30472.3|30422.3|308
1632712800000|2021-09-27 03:20:00|30473.5|30423.5|30472.8|30422.8|30475|30425|30468.6|30418.6|292
1632713100000|2021-09-27 03:25:00|30472.5|30422.5|30471.8|30421.8|30476|30426|30470|30420|297
1632713400000|2021-09-27 03:30:00|30471.7|30421.7|30469.4|30419.4|30474.4|30424.4|30467.9|30417.9|249
1632713700000|2021-09-27 03:35:00|30469.1|30419.1|30470.5|30420.5|30471.5|30421.5|30466.4|30416.4|234
1632714000000|2021-09-27 03:40:00|30470.6|30420.6|30468.4|30418.4|30471.7|30421.7|30466.6|30416.6|248
1632714300000|2021-09-27 03:45:00|30469.4|30419.4|30469.5|30419.5|30472.3|30422.3|30468.1|30418.1|289
1632714600000|2021-09-27 03:50:00|30469.7|30419.7|30474.6|30424.6|30475.3|30425.3|30469.4|30419.4|263
1632714900000|2021-09-27 03:55:00|30474.8|30424.8|30474.6|30424.6|30479.4|30429.4|30473|30423|274
1632715200000|2021-09-27 04:00:00|30474.8|30424.8|30471.8|30421.8|30476.5|30426.5|30471.1|30421.1|265
1632715500000|2021-09-27 04:05:00|30472.2|30422.2|30471.1|30421.1|30474.2|30424.2|30469.2|30419.2|313
1632715800000|2021-09-27 04:10:00|30471.8|30421.8|30470|30420|30472.5|30422.5|30467|30417|328
1632716100000|2021-09-27 04:15:00|30469.2|30419.2|30469|30419|30471.8|30421.8|30467.4|30417.4|251
1632716400000|2021-09-27 04:20:00|30468.6|30418.6|30465.4|30415.4|30471.1|30421.1|30465.4|30415.4|234
1632716700000|2021-09-27 04:25:00|30467|30417|30468.1|30418.1|30469.4|30419.4|30465.8|30415.8|313
1632717000000|2021-09-27 04:30:00|30468.2|30418.2|30470.9|30420.9|30474|30424|30466.7|30416.7|320
1632717300000|2021-09-27 04:35:00|30471.2|30421.2|30471|30421|30474.9|30424.9|30469.8|30419.8|224
1632717600000|2021-09-27 04:40:00|30471.2|30421.2|30472.8|30422.8|30474.7|30424.7|30469.8|30419.8|206
1632717900000|2021-09-27 04:45:00|30473.1|30423.1|30476.5|30426.5|30478.4|30428.4|30470.1|30420.1|253
1632718200000|2021-09-27 04:50:00|30476|30426|30475.7|30425.7|30478.5|30428.5|30472|30422|222
1632718500000|2021-09-27 04:55:00|30475.8|30425.8|30478.3|30428.3|30480.6|30430.6|30474.9|30424.9|244
1632718800000|2021-09-27 05:00:00|30478.7|30428.7|30476.1|30426.1|30480|30430|30474.8|30424.8|388
1632719100000|2021-09-27 05:05:00|30476.6|30426.6|30474.9|30424.9|30479.3|30429.3|30471.8|30421.8|256
1632719400000|2021-09-27 05:10:00|30475.5|30425.5|30473.7|30423.7|30477.7|30427.7|30473.4|30423.4|254
1632719700000|2021-09-27 05:15:00|30473.5|30423.5|30473.1|30423.1|30476.6|30426.6|30471.1|30421.1|255
1632720000000|2021-09-27 05:20:00|30473|30423|30474.9|30424.9|30477.6|30427.6|30471.2|30421.2|254
1632720300000|2021-09-27 05:25:00|30474.2|30424.2|30476.2|30426.2|30479.4|30429.4|30473.7|30423.7|228
1632720600000|2021-09-27 05:30:00|30476.8|30426.8|30475.6|30425.6|30480.1|30430.1|30474|30424|299
1632720900000|2021-09-27 05:35:00|30475.5|30425.5|30481.1|30431.1|30483.2|30433.2|30475.4|30425.4|294
1632721200000|2021-09-27 05:40:00|30481|30431|30477.9|30427.9|30483.5|30433.5|30477.2|30427.2|305
1632721500000|2021-09-27 05:45:00|30478|30428|30476.4|30426.4|30479|30429|30471.6|30421.6|298
1632721800000|2021-09-27 05:50:00|30476.7|30426.7|30478.6|30428.6|30480.7|30430.7|30475.6|30425.6|290
1632722100000|2021-09-27 05:55:00|30478.8|30428.8|30480.4|30430.4|30484.1|30434.1|30477|30427|390
1632722400000|2021-09-27 06:00:00|30467.7|30447.7|30478.8|30428.8|30486.3|30450.3|30459.3|30422.7|530
1632722700000|2021-09-27 06:05:00|30481.3|30431.3|30477.6|30457.6|30493.8|30458.4|30473.6|30429.6|532
1632723000000|2021-09-27 06:10:00|30477.7|30457.7|30498.3|30448.3|30510.1|30474.3|30472.8|30439.2|576
1632723300000|2021-09-27 06:15:00|30498.4|30448.4|30489|30469|30502.3|30470|30475.4|30439.9|497
1632723600000|2021-09-27 06:20:00|30488.9|30468.9|30511.9|30461.9|30515.2|30470.4|30488.3|30453.1|458
1632723900000|2021-09-27 06:25:00|30512.2|30462.2|30518.6|30468.6|30519.2|30477.7|30494.9|30456.6|625
1632724200000|2021-09-27 06:30:00|30518.7|30468.7|30502|30482|30518.7|30487.2|30496.6|30466.9|539
1632724500000|2021-09-27 06:35:00|30501.8|30481.8|30486.7|30466.7|30519.5|30484.8|30483.6|30450.9|597
1632724800000|2021-09-27 06:40:00|30486.8|30466.8|30493.4|30473.4|30494.6|30474.6|30483.3|30463.3|531
1632725100000|2021-09-27 06:45:00|30492.9|30472.9|30491.3|30471.3|30508.6|30477.4|30490.3|30454.9|476
1632725400000|2021-09-27 06:50:00|30491.2|30471.2|30493.8|30473.8|30510.6|30475.3|30490.4|30456.5|462
1632725700000|2021-09-27 06:55:00|30493.7|30473.7|30503.6|30483.6|30514.7|30484.5|30491.2|30456.3|639
1632726000000|2021-09-27 07:00:00|30504|30484|30523.8|30503.8|30536.9|30508.6|30504|30472.3|826
1632726300000|2021-09-27 07:05:00|30523.3|30503.3|30519.2|30499.2|30527.6|30507.6|30517.7|30497.7|637
1632726600000|2021-09-27 07:10:00|30518.9|30498.9|30496|30476|30527.3|30502.3|30494.3|30461.6|672
1632726900000|2021-09-27 07:15:00|30496.2|30476.2|30489.6|30469.6|30510.4|30479.1|30488.9|30457.9|599
1632727200000|2021-09-27 07:20:00|30489.5|30469.5|30492.7|30472.7|30498|30478|30489|30469|565
1632727500000|2021-09-27 07:25:00|30492.8|30472.8|30485.2|30465.2|30496.2|30476.2|30485|30465|552
1632727800000|2021-09-27 07:30:00|30485.3|30465.3|30502.2|30482.2|30513.6|30483.5|30484.5|30460.4|582
1632728100000|2021-09-27 07:35:00|30502.4|30482.4|30563.4|30513.4|30563.4|30527.8|30497.3|30477.3|657
1632728400000|2021-09-27 07:40:00|30563|30513|30540.5|30520.5|30564.9|30530|30532.7|30495.4|770
1632728700000|2021-09-27 07:45:00|30540.9|30520.9|30551.2|30531.2|30566.6|30534.6|30538.7|30505.5|779
1632729000000|2021-09-27 07:50:00|30551.4|30531.4|30560|30540|30585|30554|30546.6|30513|850
1632729300000|2021-09-27 07:55:00|30561|30541|30575.1|30555.1|30589.4|30555.1|30555.2|30531.4|657
1632729600000|2021-09-27 08:00:00|30574.8|30554.8|30573.7|30553.7|30591.3|30557.4|30562.5|30531.9|710
1632729900000|2021-09-27 08:05:00|30575.7|30555.7|30573.5|30553.5|30577.5|30557.5|30570|30550|577
1632730200000|2021-09-27 08:10:00|30573.4|30553.4|30591.6|30571.6|30595.2|30575.2|30572.5|30552.5|663
1632730500000|2021-09-27 08:15:00|30592.8|30572.8|30600|30580|30622.8|30588.5|30585.7|30565.7|721
1632730800000|2021-09-27 08:20:00|30600.3|30580.3|30607.6|30587.6|30620.2|30600.2|30597.9|30565.5|710
1632731100000|2021-09-27 08:25:00|30607.9|30587.9|30616.4|30596.4|30622|30602|30607.8|30587.8|729
1632731400000|2021-09-27 08:30:00|30616.3|30596.3|30634.5|30614.5|30638.6|30618.6|30616.3|30596.3|686
1632731700000|2021-09-27 08:35:00|30633.3|30613.3|30635.7|30615.7|30653.7|30633.7|30632.7|30600.6|678
1632732000000|2021-09-27 08:40:00|30636.1|30616.1|30614.9|30594.9|30650.7|30618.6|30612.5|30576.8|724
1632732300000|2021-09-27 08:45:00|30615|30595|30615|30595|30625.6|30605.6|30610.5|30590.5|727
1632732600000|2021-09-27 08:50:00|30614.7|30594.7|30609.8|30589.8|30624.1|30598.1|30607|30571.8|625
1632732900000|2021-09-27 08:55:00|30609.6|30589.6|30611.4|30591.4|30614.1|30594.1|30604|30584|593
1632733200000|2021-09-27 09:00:00|30611.1|30591.1|30605.3|30585.3|30623|30592.3|30597.8|30573|710
1632733500000|2021-09-27 09:05:00|30604.9|30584.9|30603.9|30583.9|30606|30586|30592.4|30572.4|589
1632733800000|2021-09-27 09:10:00|30603.8|30583.8|30591|30571|30603.8|30583.8|30588.1|30568.1|612
1632734100000|2021-09-27 09:15:00|30590.9|30570.9|30589.4|30569.4|30593.6|30573.6|30584.2|30564.2|504
1632734400000|2021-09-27 09:20:00|30588.9|30568.9|30578.5|30558.5|30589.1|30569.1|30576.3|30556.3|606
1632734700000|2021-09-27 09:25:00|30578.8|30558.8|30587.8|30567.8|30588|30568|30577.5|30557.5|481
1632735000000|2021-09-27 09:30:00|30587.3|30567.3|30572.5|30552.5|30587.7|30567.7|30571.1|30551.1|621
1632735300000|2021-09-27 09:35:00|30572.8|30552.8|30566.6|30546.6|30573|30553|30563|30543|590
1632735600000|2021-09-27 09:40:00|30567|30547|30578.2|30558.2|30585.8|30565.8|30566|30546|609
1632735900000|2021-09-27 09:45:00|30577.8|30557.8|30581.3|30561.3|30584.9|30564.9|30575.4|30555.4|538
1632736200000|2021-09-27 09:50:00|30582.1|30562.1|30581.3|30561.3|30584.1|30564.1|30574.7|30554.7|537
1632736500000|2021-09-27 09:55:00|30581.2|30561.2|30584.7|30564.7|30590.8|30570.8|30579.1|30559.1|669
1632736800000|2021-09-27 10:00:00|30583.8|30563.8|30600.9|30580.9|30601.7|30581.7|30583.3|30563.3|492
1632737100000|2021-09-27 10:05:00|30600.6|30580.6|30594.9|30574.9|30610.1|30590.1|30593|30573|581
1632737400000|2021-09-27 10:10:00|30594.7|30574.7|30595.1|30575.1|30598|30578|30592.6|30572.6|541
1632737700000|2021-09-27 10:15:00|30595.2|30575.2|30592.1|30572.1|30600.9|30580.9|30591.6|30571.6|539
1632738000000|2021-09-27 10:20:00|30591.6|30571.6|30577.5|30557.5|30592.3|30572.3|30576.2|30556.2|583
1632738300000|2021-09-27 10:25:00|30577.2|30557.2|30580.8|30560.8|30581.2|30561.2|30570.8|30550.8|616
1632738600000|2021-09-27 10:30:00|30580.9|30560.9|30594.6|30574.6|30597.7|30577.7|30579|30559|545
1632738900000|2021-09-27 10:35:00|30594.9|30574.9|30606.9|30586.9|30608.3|30588.3|30590.7|30570.7|526
1632739200000|2021-09-27 10:40:00|30606.7|30586.7|30601.1|30581.1|30607.2|30587.2|30601.1|30581.1|473
1632739500000|2021-09-27 10:45:00|30601.4|30581.4|30601.2|30581.2|30608.6|30588.6|30600.1|30580.1|630
1632739800000|2021-09-27 10:50:00|30601.3|30581.3|30602.3|30582.3|30605.8|30585.8|30598.3|30578.3|630
1632740100000|2021-09-27 10:55:00|30602|30582|30596.6|30576.6|30602.7|30582.7|30593.3|30573.3|648
1632740400000|2021-09-27 11:00:00|30596.5|30576.5|30598.6|30578.6|30599.9|30579.9|30592.1|30572.1|538
1632740700000|2021-09-27 11:05:00|30598.7|30578.7|30598.2|30578.2|30613.2|30579.5|30587.4|30551.9|626
1632741000000|2021-09-27 11:10:00|30597.5|30577.5|30614.3|30564.3|30618.2|30586.6|30588.3|30554.5|744
1632741300000|2021-09-27 11:15:00|30613.8|30563.8|30620.2|30600.2|30638|30602.5|30599.9|30563.6|778
1632741600000|2021-09-27 11:20:00|30620.6|30600.6|30632.4|30612.4|30659.4|30625.1|30617.4|30592.3|761
1632741900000|2021-09-27 11:25:00|30632.3|30612.3|30635.5|30615.5|30644.4|30624.4|30631.5|30611.5|622
1632742200000|2021-09-27 11:30:00|30635.1|30615.1|30635.1|30615.1|30641.3|30621.3|30633.6|30613.6|565
1632742500000|2021-09-27 11:35:00|30635.2|30615.2|30635.7|30615.7|30636.1|30616.1|30629.9|30609.9|503
1632742800000|2021-09-27 11:40:00|30634.7|30614.7|30642.3|30622.3|30646.5|30626.5|30629.7|30609.7|669
1632743100000|2021-09-27 11:45:00|30642.1|30622.1|30642|30622|30659|30626.5|30639.2|30601.4|678
1632743400000|2021-09-27 11:50:00|30641.4|30621.4|30648.6|30628.6|30658.2|30638.2|30639.7|30619.7|715
1632743700000|2021-09-27 11:55:00|30648.3|30628.3|30643.8|30623.8|30656.5|30636.5|30643.3|30623.3|772
1632744000000|2021-09-27 12:00:00|30643.7|30623.7|30634.9|30614.9|30643.8|30623.8|30622.2|30602.2|831
1632744300000|2021-09-27 12:05:00|30634.6|30614.6|30630.7|30610.7|30635.1|30615.1|30620.7|30600.7|715
1632744600000|2021-09-27 12:10:00|30630.2|30610.2|30627.1|30607.1|30635.8|30615.8|30624.5|30604.5|606
1632744900000|2021-09-27 12:15:00|30626.8|30606.8|30625.4|30605.4|30642|30615.5|30622.2|30592|638
1632745200000|2021-09-27 12:20:00|30627.8|30607.8|30617.8|30597.8|30628.7|30608.7|30615.2|30595.2|845
1632745500000|2021-09-27 12:25:00|30620.2|30600.2|30646.3|30596.3|30646.5|30612.2|30616.9|30596.1|622
1632745800000|2021-09-27 12:30:00|30646.1|30596.1|30628.7|30608.7|30649.2|30621.4|30627.8|30595.9|815
1632746100000|2021-09-27 12:35:00|30628.6|30608.6|30606.9|30586.9|30634.3|30614.3|30599|30579|898
1632746400000|2021-09-27 12:40:00|30605.7|30585.7|30595.8|30575.8|30608.4|30588.4|30593.3|30573.3|886
1632746700000|2021-09-27 12:45:00|30596.6|30576.6|30606|30586|30609.2|30589.2|30588.8|30568.8|832
1632747000000|2021-09-27 12:50:00|30606.1|30586.1|30605.1|30585.1|30607.9|30587.9|30593.2|30573.2|837
1632747300000|2021-09-27 12:55:00|30605|30585|30605.7|30585.7|30612.7|30592.7|30596.9|30576.9|769
1632747600000|2021-09-27 13:00:00|30605.9|30585.9|30626.2|30606.2|30635.8|30615.8|30605.9|30585.9|887
1632747900000|2021-09-27 13:05:00|30626.3|30606.3|30628.7|30608.7|30635.1|30615.1|30622|30602|827
1632748200000|2021-09-27 13:10:00|30629.2|30609.2|30622.4|30602.4|30631|30611|30617.4|30597.4|665
1632748500000|2021-09-27 13:15:00|30622.6|30602.6|30626.9|30606.9|30628.9|30608.9|30615.7|30595.7|660
1632748800000|2021-09-27 13:20:00|30624.7|30604.7|30630.8|30610.8|30635.6|30615.6|30624.7|30604.7|682
1632749100000|2021-09-27 13:25:00|30630.6|30610.6|30632.8|30612.8|30641.9|30621.9|30628|30608|655
1632749400000|2021-09-27 13:30:00|30633.3|30613.3|30632.4|30612.4|30634.7|30614.7|30617.5|30597.5|799
1632749700000|2021-09-27 13:35:00|30633|30613|30658.2|30638.2|30660.2|30640.2|30633|30613|798
1632750000000|2021-09-27 13:40:00|30658|30638|30645.1|30625.1|30668.4|30648.4|30644.2|30624.2|866
1632750300000|2021-09-27 13:45:00|30644.8|30624.8|30646.9|30626.9|30662.8|30642.8|30640.4|30620.4|812
1632750600000|2021-09-27 13:50:00|30648.2|30628.2|30652.5|30632.5|30654|30634|30645.9|30625.9|819
1632750900000|2021-09-27 13:55:00|30652.6|30632.6|30635.1|30615.1|30653.3|30633.3|30630.6|30610.6|866
1632751200000|2021-09-27 14:00:00|30634.8|30614.8|30630.4|30610.4|30644.9|30624.9|30627|30607|858
1632751500000|2021-09-27 14:05:00|30630.8|30610.8|30638.4|30618.4|30638.4|30618.4|30607.9|30587.9|760
1632751800000|2021-09-27 14:10:00|30638.3|30618.3|30638.7|30618.7|30646.5|30626.5|30634|30614|779
1632752100000|2021-09-27 14:15:00|30638.6|30618.6|30620.1|30600.1|30639.6|30619.6|30618|30598|788
1632752400000|2021-09-27 14:20:00|30619.9|30599.9|30637.2|30617.2|30653.4|30618.7|30618.9|30598.9|734
1632752700000|2021-09-27 14:25:00|30637.1|30617.1|30638.5|30618.5|30643.5|30623.5|30631.5|30611.5|617
1632753000000|2021-09-27 14:30:00|30638.4|30618.4|30637.4|30617.4|30644.1|30624.1|30635.2|30615.2|635
1632753300000|2021-09-27 14:35:00|30637.3|30617.3|30634.5|30614.5|30642.2|30622.2|30633.5|30613.5|601
1632753600000|2021-09-27 14:40:00|30635|30615|30631.2|30611.2|30635.6|30615.6|30618.7|30598.7|684
1632753900000|2021-09-27 14:45:00|30630.6|30610.6|30637.7|30617.7|30649.7|30618.5|30627.5|30599.7|750
1632754200000|2021-09-27 14:50:00|30638|30618|30647.8|30627.8|30648.7|30628.7|30633.1|30613.1|699
1632754500000|2021-09-27 14:55:00|30647.7|30627.7|30644.1|30624.1|30647.7|30627.7|30632.9|30612.9|791
1632754800000|2021-09-27 15:00:00|30644|30624|30642.1|30622.1|30648.8|30628.8|30634.3|30614.3|790
1632755100000|2021-09-27 15:05:00|30641.8|30621.8|30655.9|30635.9|30659.2|30639.2|30635.4|30615.4|734
1632755400000|2021-09-27 15:10:00|30655.1|30635.1|30637|30617|30659|30639|30637|30617|630
1632755700000|2021-09-27 15:15:00|30637.1|30617.1|30634.1|30614.1|30646|30626|30633|30613|606
1632756000000|2021-09-27 15:20:00|30634.4|30614.4|30637.9|30617.9|30640.1|30620.1|30631.3|30611.3|570
1632756300000|2021-09-27 15:25:00|30637.8|30617.8|30648.8|30628.8|30649.3|30629.3|30632.2|30612.2|615
1632756600000|2021-09-27 15:30:00|30648.3|30628.3|30644.5|30624.5|30660.2|30630.6|30636.7|30610.2|677
1632756900000|2021-09-27 15:35:00|30644.1|30624.1|30644.9|30624.9|30649.3|30629.3|30642.4|30622.4|537
1632757200000|2021-09-27 15:40:00|30644.8|30624.8|30638.3|30618.3|30647|30627|30636.5|30616.5|530
1632757500000|2021-09-27 15:45:00|30638.4|30618.4|30638.9|30618.9|30641|30621|30635.1|30615.1|533
1632757800000|2021-09-27 15:50:00|30639|30619|30639.1|30619.1|30642.1|30622.1|30632.8|30612.8|550
1632758100000|2021-09-27 15:55:00|30639.3|30619.3|30644|30624|30645.7|30625.7|30634.1|30614.1|524
1632758400000|2021-09-27 16:00:00|30643.2|30623.2|30643.5|30623.5|30660.1|30629.2|30641.9|30610.1|502
1632758700000|2021-09-27 16:05:00|30643.8|30623.8|30637.2|30617.2|30656|30624.7|30635.8|30600.3|456
1632759000000|2021-09-27 16:10:00|30636.8|30616.8|30630.9|30610.9|30651.3|30621|30630.2|30597.8|455
1632759300000|2021-09-27 16:15:00|30631.8|30611.8|30631.7|30611.7|30633.4|30613.4|30628.8|30608.8|451
1632759600000|2021-09-27 16:20:00|30631.8|30611.8|30633.5|30613.5|30634.5|30614.5|30626.3|30606.3|374
1632759900000|2021-09-27 16:25:00|30632.9|30612.9|30621.9|30601.9|30643.5|30613.7|30621.6|30590.6|484
1632760200000|2021-09-27 16:30:00|30621.3|30601.3|30622.8|30602.8|30623.9|30603.9|30618.6|30598.6|379
1632760500000|2021-09-27 16:35:00|30623.2|30603.2|30623|30603|30641.8|30607.3|30617.6|30585.6|496
1632760800000|2021-09-27 16:40:00|30622.6|30602.6|30630.2|30610.2|30640.4|30611.2|30622|30590.4|399
1632761100000|2021-09-27 16:45:00|30629.8|30609.8|30636|30616|30651.6|30616.3|30628.4|30597.3|454
1632761400000|2021-09-27 16:50:00|30635|30615|30636.7|30616.7|30654.5|30618.2|30621.7|30587.7|515
1632761700000|2021-09-27 16:55:00|30637|30617|30639.7|30619.7|30657.3|30625.1|30628.2|30594.5|515
1632762000000|2021-09-27 17:00:00|30639.9|30619.9|30640.5|30620.5|30654.5|30622.3|30635.1|30596.5|521
1632762300000|2021-09-27 17:05:00|30640.3|30620.3|30625.4|30605.4|30652.3|30620.3|30624.2|30590.5|516
1632762600000|2021-09-27 17:10:00|30625.1|30605.1|30619.4|30599.4|30626.1|30606.1|30618|30598|465
1632762900000|2021-09-27 17:15:00|30619.1|30599.1|30620.5|30600.5|30622.8|30602.8|30616.3|30596.3|426
1632763200000|2021-09-27 17:20:00|30620.4|30600.4|30622.3|30602.3|30624.7|30604.7|30619|30599|359
1632763500000|2021-09-27 17:25:00|30622.1|30602.1|30616.2|30596.2|30623.8|30603.8|30615.4|30595.4|439
1632763800000|2021-09-27 17:30:00|30616|30596|30620.5|30600.5|30621.4|30601.4|30614.6|30594.6|364
1632764100000|2021-09-27 17:35:00|30620.4|30600.4|30640|30590|30640.6|30606.6|30617.9|30583.2|338
1632764400000|2021-09-27 17:40:00|30639.7|30589.7|30624.7|30604.7|30639.7|30605.5|30621.1|30589.7|288
1632764700000|2021-09-27 17:45:00|30624.6|30604.6|30626.4|30606.4|30642.8|30608.6|30623.2|30589.7|302
1632765000000|2021-09-27 17:50:00|30627.2|30607.2|30623.6|30603.6|30627.5|30607.5|30620.8|30600.8|266
1632765300000|2021-09-27 17:55:00|30623.4|30603.4|30616.9|30596.9|30630.5|30604|30612.8|30580.5|364
1632765600000|2021-09-27 18:00:00|30616.8|30596.8|30609.7|30589.7|30625.7|30597.4|30606.3|30572|440
1632765900000|2021-09-27 18:05:00|30609.6|30589.6|30607.2|30587.2|30625.1|30591.2|30606.2|30573.2|264
1632766200000|2021-09-27 18:10:00|30607|30587|30608.5|30588.5|30624.3|30589.5|30605.6|30570.9|299
1632766500000|2021-09-27 18:15:00|30608.8|30588.8|30608.9|30588.9|30611.3|30591.3|30606.8|30586.8|308
1632766800000|2021-09-27 18:20:00|30608.7|30588.7|30607.9|30587.9|30610|30590|30606.3|30586.3|224
1632767100000|2021-09-27 18:25:00|30608.3|30588.3|30607.4|30587.4|30610|30590|30605.8|30585.8|268
1632767400000|2021-09-27 18:30:00|30606.5|30586.5|30609.3|30589.3|30609.8|30589.8|30605.1|30585.1|294
1632767700000|2021-09-27 18:35:00|30608.4|30588.4|30614.7|30594.7|30633|30598.3|30608.4|30577.8|331
1632768000000|2021-09-27 18:40:00|30614.3|30594.3|30614.8|30594.8|30632.9|30599.3|30613.5|30582.3|323
1632768300000|2021-09-27 18:45:00|30614.9|30594.9|30616.2|30596.2|30618.4|30598.4|30613.8|30593.8|309
1632768600000|2021-09-27 18:50:00|30616.5|30596.5|30621.1|30601.1|30638.4|30603.2|30614|30584.2|317
1632768900000|2021-09-27 18:55:00|30620.9|30600.9|30630.9|30610.9|30643.7|30611.2|30618.5|30587.5|428
1632769200000|2021-09-27 19:00:00|30630.8|30610.8|30628.4|30608.4|30646.6|30611.7|30626.5|30590.3|385
1632769500000|2021-09-27 19:05:00|30628.5|30608.5|30631.5|30611.5|30648.9|30612.6|30625.8|30590.8|323
1632769800000|2021-09-27 19:10:00|30631.6|30611.6|30631|30611|30646.5|30612|30628.2|30593.7|247
1632770100000|2021-09-27 19:15:00|30630.1|30610.1|30629.1|30609.1|30646.6|30611.8|30628.4|30593.8|288
1632770400000|2021-09-27 19:20:00|30629.2|30609.2|30633.9|30613.9|30646.8|30615|30629|30595.2|322
1632770700000|2021-09-27 19:25:00|30633.3|30613.3|30631.7|30611.7|30634|30614|30631.1|30611.1|279
1632771000000|2021-09-27 19:30:00|30632.9|30612.9|30646.9|30596.9|30650.4|30616.8|30631.1|30596|286
1632771300000|2021-09-27 19:35:00|30646|30596|30647.3|30597.3|30650.5|30615.7|30631.1|30595.2|334
1632771600000|2021-09-27 19:40:00|30647.1|30597.1|30631|30611|30649.4|30614.1|30629.5|30594.1|306
1632771900000|2021-09-27 19:45:00|30631.1|30611.1|30633.4|30613.4|30650.1|30614.6|30630.6|30595.6|258
1632772200000|2021-09-27 19:50:00|30632.8|30612.8|30647.9|30597.9|30651.9|30615.3|30630.7|30595.8|312
1632772500000|2021-09-27 19:55:00|30648.2|30598.2|30624.4|30574.4|30650.4|30618.4|30621|30573.3|634
1632772800000|2021-09-27 20:00:00|30625.9|30575.9|30623.4|30573.4|30631.5|30581.5|30622.2|30572.2|500
1632773100000|2021-09-27 20:05:00|30624.3|30574.3|30624|30574|30628.9|30578.9|30622|30572|392
1632773400000|2021-09-27 20:10:00|30624.2|30574.2|30622|30572|30629.8|30579.8|30621.1|30571.1|377
1632773700000|2021-09-27 20:15:00|30622.1|30572.1|30631.3|30581.3|30631.3|30581.3|30622.1|30572.1|271
1632774000000|2021-09-27 20:20:00|30628.2|30578.2|30625.8|30575.8|30631.4|30581.4|30623.9|30573.9|418
1632774300000|2021-09-27 20:25:00|30627.2|30577.2|30622.8|30572.8|30629.9|30579.9|30617.4|30567.4|469
1632774600000|2021-09-27 20:30:00|30622.3|30572.3|30622|30572|30628.9|30578.9|30619.4|30569.4|376
1632774900000|2021-09-27 20:35:00|30622.2|30572.2|30620.9|30570.9|30626.6|30576.6|30619.8|30569.8|370
1632775200000|2021-09-27 20:40:00|30622.8|30572.8|30625.2|30575.2|30626.2|30576.2|30619.6|30569.6|346
1632775500000|2021-09-27 20:45:00|30625.5|30575.5|30627.6|30577.6|30631.8|30581.8|30622.3|30572.3|351
1632775800000|2021-09-27 20:50:00|30628|30578|30628.8|30578.8|30631.4|30581.4|30625.6|30575.6|379
1632776100000|2021-09-27 20:55:00|30629|30579|30632.1|30581.8|30638.1|30584.6|30626.5|30572.9|385
1632776400000|2021-09-27 21:00:00|30636.1|30581.5|30645.8|30567.8|30654.2|30586.9|30634.1|30564.9|68
1632776700000|2021-09-27 21:05:00|30643.3|30575.3|30649|30555|30657.1|30586|30638.4|30536.6|86
1632777000000|2021-09-27 21:10:00|30651|30557|30658.6|30557.4|30659.6|30574.3|30638.4|30539.6|205
1632777300000|2021-09-27 21:15:00|30650.5|30558.7|30643.5|30570.6|30664.2|30583.4|30636|30532.6|114
1632777600000|2021-09-27 21:20:00|30658.4|30553.9|30640.1|30574.3|30659.6|30584|30628.7|30534|186
1632777900000|2021-09-27 21:25:00|30643.3|30564.3|30655.1|30566.2|30658.3|30587|30636.3|30542.5|168
1632778200000|2021-09-27 21:30:00|30642.8|30578.1|30649.1|30553.1|30654.4|30584.4|30633.4|30542.4|196
1632778500000|2021-09-27 21:35:00|30646.9|30559.5|30638.4|30578.4|30653.7|30584|30633.3|30540.9|211
1632778800000|2021-09-27 21:40:00|30638.3|30572.9|30637.7|30573.9|30652.3|30583.4|30631.9|30543.8|251
1632779100000|2021-09-27 21:45:00|30635.9|30573.1|30644.7|30565.5|30649.7|30580.4|30626.3|30538.4|137
1632779400000|2021-09-27 21:50:00|30643.2|30568.5|30642.7|30561.3|30660.2|30575|30628.6|30535.1|211
1632779700000|2021-09-27 21:55:00|30644|30560.4|30649.6|30557.5|30662.6|30569.3|30624.2|30536.9|167
1632780000000|2021-09-27 22:00:00|30643.1|30561.3|30630.3|30574.3|30656.3|30579.2|30624.7|30557.6|364
1632780300000|2021-09-27 22:05:00|30629.7|30579.7|30629.1|30577.3|30640.2|30580|30625.9|30557.4|180
1632780600000|2021-09-27 22:10:00|30630.5|30577.9|30637.3|30564.4|30638.9|30581|30625.2|30562|197
1632780900000|2021-09-27 22:15:00|30637.7|30565|30634.4|30580.7|30641.9|30582.7|30628.5|30565|161
1632781200000|2021-09-27 22:20:00|30633.8|30581.2|30634.6|30577.3|30643.8|30586.3|30628.9|30564.6|276
1632781500000|2021-09-27 22:25:00|30638.8|30555.7|30630.7|30579.2|30639.4|30581.4|30627|30555.7|147
1632781800000|2021-09-27 22:30:00|30631.4|30578.4|30625.8|30575.8|30631.9|30581.9|30623.3|30566.4|207
1632782100000|2021-09-27 22:35:00|30626.4|30576.4|30628.5|30578.5|30630|30580|30623.5|30572|190
1632782400000|2021-09-27 22:40:00|30629|30579|30624|30574|30630.4|30580.4|30622.7|30562.1|196
1632782700000|2021-09-27 22:45:00|30625.3|30575.3|30625.4|30575.4|30632.1|30582.1|30623.3|30572.9|259
1632783000000|2021-09-27 22:50:00|30626.9|30576.9|30633.7|30579|30634.3|30584.3|30623|30567.4|201
1632783300000|2021-09-27 22:55:00|30630.6|30580.6|30628.2|30578.2|30634.6|30584.2|30625.8|30575.4|202
1632783600000|2021-09-27 23:00:00|30628.6|30578.6|30628.6|30578.6|30634.3|30584.3|30625.9|30575.9|189
1632783900000|2021-09-27 23:05:00|30627.7|30577.7|30633.5|30583.5|30635|30585|30627.1|30577.1|144
1632784200000|2021-09-27 23:10:00|30633.8|30583.8|30631.4|30581.4|30637.1|30587.1|30628.9|30578.9|146
1632784500000|2021-09-27 23:15:00|30630.9|30580.9|30634.1|30584.1|30636.9|30586.9|30630.9|30580.9|141
1632784800000|2021-09-27 23:20:00|30634.7|30584.7|30634.1|30584.1|30636.8|30586.8|30630.1|30580.1|155
1632785100000|2021-09-27 23:25:00|30633.4|30583.4|30635.1|30585.1|30638.2|30588.2|30632.2|30580.3|180
1632785400000|2021-09-27 23:30:00|30635.2|30585.2|30631.1|30581.1|30637.6|30587.6|30630.5|30580.5|182
1632785700000|2021-09-27 23:35:00|30634.6|30584.6|30632.1|30582.1|30636.2|30586.2|30630.8|30578.6|124
1632786000000|2021-09-27 23:40:00|30633.2|30583.2|30632.8|30582.8|30636.1|30586.1|30629.3|30579.3|160
1632786300000|2021-09-27 23:45:00|30632.6|30582.6|30633.7|30583.7|30634.8|30584.8|30628|30578|249
1632786600000|2021-09-27 23:50:00|30633.6|30583.6|30629.5|30579.5|30634.8|30584.8|30625.5|30575.5|203
1632786900000|2021-09-27 23:55:00|30629.2|30579.2|30628.7|30578.7|30634.5|30584.5|30626.4|30576.4|247
1632787200000|2021-09-28 00:00:00|30629.1|30579.1|30629.1|30579.1|30633|30583|30625.8|30575.8|340
1632787500000|2021-09-28 00:05:00|30631.1|30581.1|30630.1|30580.1|30634.8|30584.8|30628.8|30578.8|252
1632787800000|2021-09-28 00:10:00|30630.9|30580.9|30630.5|30580.5|30633.8|30583.8|30627.7|30577.7|283
1632788100000|2021-09-28 00:15:00|30629.2|30579.2|30632.7|30582.7|30636.2|30586.2|30629|30579|212
1632788400000|2021-09-28 00:20:00|30633|30583|30630.6|30580.6|30636.1|30586.1|30627|30577|303
1632788700000|2021-09-28 00:25:00|30629.9|30579.9|30636.3|30586.3|30638.1|30588.1|30628|30578|272
1632789000000|2021-09-28 00:30:00|30638.2|30588.2|30641.3|30591.3|30642.3|30592.3|30634.3|30584.3|355
1632789300000|2021-09-28 00:35:00|30640.5|30590.5|30640.1|30590.1|30642.2|30592.2|30635.7|30585.7|340
1632789600000|2021-09-28 00:40:00|30639.9|30589.9|30638.2|30588.2|30642.6|30592.6|30635.3|30585.3|217
1632789900000|2021-09-28 00:45:00|30638.3|30588.3|30652.7|30602.7|30654.2|30604.2|30635.4|30585.4|409
1632790200000|2021-09-28 00:50:00|30651.7|30601.7|30654.5|30604.5|30656.3|30606.3|30650.9|30600.9|403
1632790500000|2021-09-28 00:55:00|30654.4|30604.4|30648.1|30598.1|30655.5|30605.5|30644.5|30594.5|415
1632790800000|2021-09-28 01:00:00|30648.3|30598.3|30650.1|30600.1|30651.7|30601.7|30646.1|30596.1|368
1632791100000|2021-09-28 01:05:00|30649.9|30599.9|30654.2|30604.2|30656.6|30606.6|30649.8|30599.8|342
1632791400000|2021-09-28 01:10:00|30652.8|30602.8|30651.7|30601.7|30656.1|30606.1|30650.3|30600.3|413
1632791700000|2021-09-28 01:15:00|30651.6|30601.6|30655.2|30605.2|30656.8|30606.8|30650.4|30600.4|357
1632792000000|2021-09-28 01:20:00|30655.1|30605.1|30654.2|30604.2|30656.9|30606.9|30653|30603|434
1632792300000|2021-09-28 01:25:00|30653.5|30603.5|30653|30603|30658.8|30608.8|30652|30602|413
1632792600000|2021-09-28 01:30:00|30653.7|30603.7|30655.4|30605.4|30657|30607|30650.9|30600.9|408
1632792900000|2021-09-28 01:35:00|30655.7|30605.7|30655.8|30605.8|30657.1|30607.1|30651.4|30601.4|345
1632793200000|2021-09-28 01:40:00|30655.9|30605.9|30655.6|30605.6|30658.6|30608.6|30653.5|30603.5|304
1632793500000|2021-09-28 01:45:00|30655|30605|30651.3|30601.3|30658.2|30608.2|30649.9|30599.9|391
1632793800000|2021-09-28 01:50:00|30651.7|30601.7|30650.8|30600.8|30654.1|30604.1|30650|30600|345
1632794100000|2021-09-28 01:55:00|30651.1|30601.1|30650.4|30600.4|30652.7|30602.7|30648.6|30598.6|398
1632794400000|2021-09-28 02:00:00|30650.6|30600.6|30646|30596|30651.5|30601.5|30643.2|30593.2|485
1632794700000|2021-09-28 02:05:00|30647.4|30597.4|30642.5|30592.5|30650.1|30600.1|30639.7|30589.7|466
1632795000000|2021-09-28 02:10:00|30642.9|30592.9|30639.9|30589.9|30645.2|30595.2|30638.6|30588.6|441
1632795300000|2021-09-28 02:15:00|30639.6|30589.6|30643.5|30593.5|30644.7|30594.7|30638.3|30588.3|319
1632795600000|2021-09-28 02:20:00|30642.6|30592.6|30640.6|30590.6|30644.5|30594.5|30639.1|30589.1|237
1632795900000|2021-09-28 02:25:00|30640.2|30590.2|30642.8|30592.8|30646.3|30596.3|30639.9|30589.9|285
1632796200000|2021-09-28 02:30:00|30642.7|30592.7|30650.3|30600.3|30650.7|30600.7|30642.2|30592.2|364
1632796500000|2021-09-28 02:35:00|30650.2|30600.2|30646.3|30596.3|30651.9|30601.9|30644.9|30594.9|282
1632796800000|2021-09-28 02:40:00|30646.4|30596.4|30645.3|30595.3|30649|30599|30640.8|30590.8|290
1632797100000|2021-09-28 02:45:00|30643.4|30593.4|30636.7|30586.7|30646.4|30596.4|30634.7|30584.7|352
1632797400000|2021-09-28 02:50:00|30635.8|30585.8|30637.6|30587.6|30640.2|30590.2|30633.4|30583.4|289
1632797700000|2021-09-28 02:55:00|30637.9|30587.9|30635.7|30585.7|30646.9|30596.9|30633.5|30583.5|536
1632798000000|2021-09-28 03:00:00|30636.1|30586.1|30634.8|30584.8|30636.9|30586.9|30630.8|30580.8|391
1632798300000|2021-09-28 03:05:00|30634.4|30584.4|30634.9|30584.9|30638|30588|30632.7|30582.7|241
1632798600000|2021-09-28 03:10:00|30634.6|30584.6|30635.1|30585.1|30637.5|30587.5|30631.2|30581.2|282
1632798900000|2021-09-28 03:15:00|30635|30585|30635.3|30585.3|30638|30588|30632.6|30582.6|212
1632799200000|2021-09-28 03:20:00|30635.4|30585.4|30636.9|30586.9|30638|30588|30634.2|30584.2|212
1632799500000|2021-09-28 03:25:00|30636.7|30586.7|30640.6|30590.6|30642.6|30592.6|30635.1|30585.1|264
1632799800000|2021-09-28 03:30:00|30640.3|30590.3|30637|30587|30641.8|30591.8|30632.5|30582.5|320
1632800100000|2021-09-28 03:35:00|30634.6|30584.6|30639.6|30589.6|30643.2|30593.2|30634.6|30584.6|291
1632800400000|2021-09-28 03:40:00|30640.7|30590.7|30641|30591|30642.8|30592.8|30637.9|30587.9|260
1632800700000|2021-09-28 03:45:00|30640.8|30590.8|30642.2|30592.2|30643.4|30593.4|30638.9|30588.9|301
1632801000000|2021-09-28 03:50:00|30642|30592|30637.7|30587.7|30644|30594|30635.4|30585.4|273
1632801300000|2021-09-28 03:55:00|30637.1|30587.1|30641.2|30591.2|30641.2|30591.2|30631.6|30581.6|336
1632801600000|2021-09-28 04:00:00|30641.6|30591.6|30639.1|30589.1|30643|30593|30637.9|30587.9|273
1632801900000|2021-09-28 04:05:00|30639.5|30589.5|30637.1|30587.1|30641.4|30591.4|30635.2|30585.2|258
1632802200000|2021-09-28 04:10:00|30637.9|30587.9|30638.6|30588.6|30642.5|30592.5|30636.5|30586.5|191
1632802500000|2021-09-28 04:15:00|30638.5|30588.5|30635.4|30585.4|30639.6|30589.6|30632.4|30582.4|239
1632802800000|2021-09-28 04:20:00|30636.3|30586.3|30635.7|30585.7|30638.8|30588.8|30632.3|30582.3|236
1632803100000|2021-09-28 04:25:00|30636.5|30586.5|30634.2|30584.2|30636.8|30586.8|30632.2|30582.2|239
1632803400000|2021-09-28 04:30:00|30635.2|30585.2|30632.9|30582.9|30636.7|30586.7|30632.4|30582.4|227
1632803700000|2021-09-28 04:35:00|30633.2|30583.2|30633.3|30583.3|30635.6|30585.6|30631.4|30581.4|248
1632804000000|2021-09-28 04:40:00|30633.4|30583.4|30627.2|30577.2|30633.8|30583.8|30626.4|30576.4|281
1632804300000|2021-09-28 04:45:00|30627.4|30577.4|30631.2|30581.2|30632.3|30582.3|30625.8|30575.8|241
1632804600000|2021-09-28 04:50:00|30629.9|30579.9|30628.4|30578.4|30633.7|30583.7|30627.1|30577.1|214
1632804900000|2021-09-28 04:55:00|30627.9|30577.9|30622.9|30572.9|30628.8|30578.8|30621.4|30571.4|329
1632805200000|2021-09-28 05:00:00|30622.2|30572.2|30615.7|30565.7|30623.8|30573.8|30614.5|30564.5|448
1632805500000|2021-09-28 05:05:00|30615.6|30565.6|30613.4|30563.4|30616.9|30566.9|30611.3|30561.3|333
1632805800000|2021-09-28 05:10:00|30613.3|30563.3|30613.3|30563.3|30616.7|30566.7|30610.9|30560.9|315
1632806100000|2021-09-28 05:15:00|30613.2|30563.2|30619.4|30569.4|30620|30570|30612.2|30562.2|284
1632806400000|2021-09-28 05:20:00|30619.8|30569.8|30620.9|30570.9|30621|30571|30616.6|30566.6|294
1632806700000|2021-09-28 05:25:00|30620.6|30570.6|30623.3|30573.3|30625.3|30575.3|30618.4|30568.4|420
1632807000000|2021-09-28 05:30:00|30623.7|30573.7|30629.5|30579.5|30629.8|30579.8|30618.3|30568.3|394
1632807300000|2021-09-28 05:35:00|30629.4|30579.4|30632.9|30582.9|30632.9|30582.9|30626.6|30576.6|332
1632807600000|2021-09-28 05:40:00|30634.2|30584.2|30633.3|30583.3|30635.1|30585.1|30626.9|30576.9|334
1632807900000|2021-09-28 05:45:00|30633.5|30583.5|30624.4|30574.4|30634.9|30584.9|30623.6|30573.6|357
1632808200000|2021-09-28 05:50:00|30624.3|30574.3|30623.9|30573.9|30631.2|30581.2|30622.9|30572.9|366
1632808500000|2021-09-28 05:55:00|30624|30574|30626.7|30576.7|30628.5|30578.5|30621.3|30571.3|441
1632808800000|2021-09-28 06:00:00|30629.1|30579.1|30625.5|30575.5|30629.6|30579.6|30620|30570|526
1632809100000|2021-09-28 06:05:00|30625.7|30575.7|30631.7|30581.7|30637.3|30587.3|30623.9|30573.9|468
1632809400000|2021-09-28 06:10:00|30632.2|30582.2|30643.2|30593.2|30644.9|30594.9|30631|30581|463
1632809700000|2021-09-28 06:15:00|30643.7|30593.7|30655.6|30605.6|30656.1|30607.5|30626|30590.5|593
1632810000000|2021-09-28 06:20:00|30655.7|30605.7|30657.6|30607.6|30660.1|30610.1|30654.5|30604.5|521
1632810300000|2021-09-28 06:25:00|30656.6|30606.6|30660.1|30610.1|30677.5|30627.5|30656.3|30606.3|655
1632810600000|2021-09-28 06:30:00|30660.2|30610.2|30667.8|30617.8|30669|30635.5|30638.7|30605.8|598
1632810900000|2021-09-28 06:35:00|30667.7|30617.7|30660.5|30640.5|30671.5|30643.8|30654|30617.7|668
1632811200000|2021-09-28 06:40:00|30662.6|30642.6|30673.9|30653.9|30694.5|30660|30649.1|30623.2|664
1632811500000|2021-09-28 06:45:00|30674.1|30654.1|30679.2|30659.2|30703.9|30667.3|30672.5|30637.3|649
1632811800000|2021-09-28 06:50:00|30679.1|30659.1|30712.8|30692.8|30728.7|30696.9|30678.2|30652|702
1632812100000|2021-09-28 06:55:00|30713|30693|30730|30680|30742.8|30707.6|30708.3|30673.4|832
1632812400000|2021-09-28 07:00:00|30730.9|30680.9|30729.1|30679.1|30731.3|30691.9|30699.5|30662.1|801
1632812700000|2021-09-28 07:05:00|30728.7|30678.7|30714.1|30694.1|30734.5|30697.3|30708.2|30676.3|691
1632813000000|2021-09-28 07:10:00|30713.6|30693.6|30719.2|30699.2|30739.5|30706.4|30712.7|30688.3|687
1632813300000|2021-09-28 07:15:00|30718.7|30698.7|30708.3|30688.3|30726.3|30700.8|30705.6|30675.5|679
1632813600000|2021-09-28 07:20:00|30707|30687|30711.9|30691.9|30715.5|30695.5|30704.4|30684.4|664
1632813900000|2021-09-28 07:25:00|30712.4|30692.4|30713.3|30693.3|30716.1|30696.1|30707.6|30687.6|709
1632814200000|2021-09-28 07:30:00|30713.4|30693.4|30732.7|30712.7|30736.1|30716.1|30713.4|30693.4|749
1632814500000|2021-09-28 07:35:00|30733.8|30713.8|30739.3|30719.3|30769|30737.4|30731.5|30709|707
1632814800000|2021-09-28 07:40:00|30739.6|30719.6|30731.4|30711.4|30739.7|30719.7|30727.7|30707.7|720
1632815100000|2021-09-28 07:45:00|30731.3|30711.3|30769.4|30719.4|30773.1|30739.2|30728.1|30708.1|745
1632815400000|2021-09-28 07:50:00|30770.3|30720.3|30729|30709|30771.6|30736.7|30718.4|30698.4|684
1632815700000|2021-09-28 07:55:00|30729.3|30709.3|30722.7|30702.7|30730.2|30710.2|30722.5|30702.5|701
1632816000000|2021-09-28 08:00:00|30724.1|30704.1|30728|30708|30728.1|30708.1|30719.1|30699.1|652
1632816300000|2021-09-28 08:05:00|30727.6|30707.6|30732.9|30712.9|30733|30713|30724.6|30704.6|541
1632816600000|2021-09-28 08:10:00|30732.5|30712.5|30760.7|30710.7|30761.7|30741.7|30731.8|30704.1|754
1632816900000|2021-09-28 08:15:00|30746|30726|30746.7|30726.7|30763.5|30735|30741.7|30713.5|663
1632817200000|2021-09-28 08:20:00|30747.5|30727.5|30768.4|30748.4|30795|30760.3|30744.4|30724.4|755
1632817500000|2021-09-28 08:25:00|30768.7|30748.7|30760.1|30740.1|30794.8|30769.3|30758.5|30734.5|711
1632817800000|2021-09-28 08:30:00|30760|30740|30739.6|30719.6|30780.5|30746.7|30736.7|30705.7|748
1632818100000|2021-09-28 08:35:00|30739.8|30719.8|30749.3|30729.3|30769.2|30736.3|30739.5|30714.4|642
1632818400000|2021-09-28 08:40:00|30749.8|30729.8|30760.7|30740.7|30777.3|30746.6|30746|30715.4|608
1632818700000|2021-09-28 08:45:00|30761.1|30741.1|30787.5|30767.5|30803.6|30768.5|30754.4|30726.1|648
1632819000000|2021-09-28 08:50:00|30787.6|30767.6|30786.1|30766.1|30813.4|30779.4|30782.9|30752.9|693
1632819300000|2021-09-28 08:55:00|30786|30766|30782.5|30762.5|30819.3|30784.9|30776.2|30745.7|697
1632819600000|2021-09-28 09:00:00|30782.4|30762.4|30789|30769|30798.7|30773|30781.8|30748.7|625
1632819900000|2021-09-28 09:05:00|30789.1|30769.1|30784.1|30764.1|30791.8|30771.8|30782.6|30762.6|487
1632820200000|2021-09-28 09:10:00|30784|30764|30766.5|30746.5|30784.3|30764.3|30753.5|30733.5|606
1632820500000|2021-09-28 09:15:00|30766.4|30746.4|30772.3|30752.3|30775.3|30755.3|30758.1|30738.1|650
1632820800000|2021-09-28 09:20:00|30772.2|30752.2|30765.7|30745.7|30775.8|30755.8|30750.9|30730.9|666
1632821100000|2021-09-28 09:25:00|30765.2|30745.2|30778.4|30758.4|30780|30760|30761.9|30741.9|628
1632821400000|2021-09-28 09:30:00|30778.3|30758.3|30786.4|30766.4|30799|30767.2|30775.8|30748.8|534
1632821700000|2021-09-28 09:35:00|30786.3|30766.3|30788.5|30768.5|30803.3|30774.3|30783.4|30752.6|631
1632822000000|2021-09-28 09:40:00|30788.6|30768.6|30777.8|30757.8|30790.1|30770.1|30774.1|30754.1|626
1632822300000|2021-09-28 09:45:00|30777.4|30757.4|30779.8|30759.8|30794.1|30774.1|30776.5|30756.5|565
1632822600000|2021-09-28 09:50:00|30780.2|30760.2|30788.5|30768.5|30801.1|30770.6|30776.2|30751.1|704
1632822900000|2021-09-28 09:55:00|30788.9|30768.9|30788.5|30768.5|30795.7|30775.7|30782.9|30762.9|600
1632823200000|2021-09-28 10:00:00|30788.8|30768.8|30793.7|30773.7|30813.3|30779.4|30783.9|30753|698
1632823500000|2021-09-28 10:05:00|30794.1|30774.1|30803|30783|30820.2|30783.2|30793.2|30764.4|647
1632823800000|2021-09-28 10:10:00|30802.9|30782.9|30797.7|30777.7|30804|30784|30796.6|30776.6|614
1632824100000|2021-09-28 10:15:00|30796.6|30776.6|30779.3|30759.3|30804|30777.8|30768.9|30742.5|723
1632824400000|2021-09-28 10:20:00|30779.4|30759.4|30797.1|30777.1|30808.7|30778|30769.6|30749.6|643
1632824700000|2021-09-28 10:25:00|30797|30777|30801.5|30781.5|30820.3|30790.4|30794.4|30770.3|578
1632825000000|2021-09-28 10:30:00|30801.6|30781.6|30794.7|30774.7|30824.5|30789.2|30794.7|30773.4|631
1632825300000|2021-09-28 10:35:00|30794.5|30774.5|30791.2|30771.2|30809.7|30775.8|30778.6|30756.9|689
1632825600000|2021-09-28 10:40:00|30790.9|30770.9|30787.3|30767.3|30793.8|30773.8|30785.9|30765.9|507
1632825900000|2021-09-28 10:45:00|30788.9|30768.9|30794.6|30774.6|30797.6|30777.6|30786.3|30766.3|539
1632826200000|2021-09-28 10:50:00|30794.9|30774.9|30794.6|30774.6|30802.4|30782.4|30782.8|30762.8|653
1632826500000|2021-09-28 10:55:00|30793.6|30773.6|30786|30766|30798|30778|30785|30765|746
1632826800000|2021-09-28 11:00:00|30785.7|30765.7|30783.4|30763.4|30793.3|30773.3|30780.5|30760.5|672
1632827100000|2021-09-28 11:05:00|30783.3|30763.3|30788.7|30768.7|30790.8|30770.8|30780.6|30760.6|660
1632827400000|2021-09-28 11:10:00|30788.8|30768.8|30790.3|30770.3|30793.7|30773.7|30786.5|30766.5|570
1632827700000|2021-09-28 11:15:00|30790.6|30770.6|30778.5|30758.5|30793.4|30773.4|30773.4|30739|627
1632828000000|2021-09-28 11:20:00|30777.9|30757.9|30777.5|30757.5|30784.3|30764.3|30767.3|30747.3|810
1632828300000|2021-09-28 11:25:00|30777.2|30757.2|30748.7|30728.7|30780.3|30760.3|30746.8|30726.8|725
1632828600000|2021-09-28 11:30:00|30749.3|30729.3|30751.1|30731.1|30756.7|30736.7|30743.9|30723.9|717
1632828900000|2021-09-28 11:35:00|30750.8|30730.8|30747.1|30727.1|30761.5|30741.5|30746.3|30726.3|663
1632829200000|2021-09-28 11:40:00|30746.8|30726.8|30746.7|30726.7|30754.2|30734.2|30743.3|30723.3|657
1632829500000|2021-09-28 11:45:00|30747.3|30727.3|30713.6|30693.6|30747.9|30727.9|30710.6|30676.5|816
1632829800000|2021-09-28 11:50:00|30713.7|30693.7|30718.6|30698.6|30722.1|30702.1|30709.3|30689.3|769
1632830100000|2021-09-28 11:55:00|30718.8|30698.8|30723.7|30703.7|30724|30704|30714.8|30694.8|649
1632830400000|2021-09-28 12:00:00|30723.6|30703.6|30755.3|30735.3|30772.7|30736.3|30722.5|30691.8|870
1632830700000|2021-09-28 12:05:00|30754.9|30734.9|30783.5|30763.5|30796|30766.2|30754.8|30719.3|765
1632831000000|2021-09-28 12:10:00|30782.8|30762.8|30790.3|30770.3|30790.7|30770.7|30773.2|30753.2|726
1632831300000|2021-09-28 12:15:00|30790.2|30770.2|30785.2|30765.2|30790.3|30770.3|30778.6|30758.6|803
1632831600000|2021-09-28 12:20:00|30785.1|30765.1|30795.2|30775.2|30813.7|30787.7|30780.6|30746.2|912
1632831900000|2021-09-28 12:25:00|30797.1|30777.1|30798.2|30778.2|30819.6|30789.7|30796.1|30768.3|853
1632832200000|2021-09-28 12:30:00|30797.4|30777.4|30786.8|30766.8|30804.5|30784.5|30777.9|30757.9|821
1632832500000|2021-09-28 12:35:00|30787.5|30767.5|30801.5|30781.5|30804.9|30784.9|30787.5|30767.5|865
1632832800000|2021-09-28 12:40:00|30801.4|30781.4|30813.9|30793.9|30821.7|30801.7|30799.6|30779.6|924
1632833100000|2021-09-28 12:45:00|30813.3|30793.3|30806.2|30786.2|30815.5|30795.5|30790.8|30770.8|768
1632833400000|2021-09-28 12:50:00|30805.5|30785.5|30814.4|30794.4|30831.1|30797.1|30800.9|30780.9|798
1632833700000|2021-09-28 12:55:00|30813.6|30793.6|30793|30743|30819.6|30794.1|30782.2|30739.1|814
1632834000000|2021-09-28 13:00:00|30793.4|30743.4|30781|30761|30802.6|30770.7|30774.2|30740.9|841
1632834300000|2021-09-28 13:05:00|30781.2|30761.2|30760.2|30740.2|30782.5|30762.5|30753.5|30731|880
1632834600000|2021-09-28 13:10:00|30759.9|30739.9|30757.4|30737.4|30764.1|30744.1|30752.3|30732.3|786
1632834900000|2021-09-28 13:15:00|30757.6|30737.6|30786.9|30766.9|30788|30768|30757.1|30737.1|658
1632835200000|2021-09-28 13:20:00|30787|30767|30783.3|30763.3|30788.9|30768.9|30777.8|30757.8|738
1632835500000|2021-09-28 13:25:00|30783.2|30763.2|30777.6|30757.6|30792.3|30772.3|30773.3|30753.3|848
1632835800000|2021-09-28 13:30:00|30778|30758|30802.8|30782.8|30813.2|30793.2|30777.8|30743.3|938
1632836100000|2021-09-28 13:35:00|30802.7|30782.7|30809.2|30789.2|30813.5|30793.5|30799.4|30779.4|788
1632836400000|2021-09-28 13:40:00|30809.4|30789.4|30815.1|30795.1|30819.3|30799.3|30806|30786|755
1632836700000|2021-09-28 13:45:00|30815.3|30795.3|30831.6|30811.6|30836.4|30816.4|30814.6|30794.6|896
1632837000000|2021-09-28 13:50:00|30832.5|30812.5|30831.2|30811.2|30838.5|30818.5|30820.3|30800.3|927
1632837300000|2021-09-28 13:55:00|30831|30811|30803.1|30783.1|30831.5|30811.5|30800.5|30765.7|741
1632837600000|2021-09-28 14:00:00|30805.4|30785.4|30790|30770|30824.9|30793.7|30789.1|30768.5|955
1632837900000|2021-09-28 14:05:00|30789.6|30769.6|30816.4|30796.4|30827.4|30807.4|30788.5|30768.5|914
1632838200000|2021-09-28 14:10:00|30816|30796|30822.2|30802.2|30836.3|30816.3|30809.9|30789.9|889
1632838500000|2021-09-28 14:15:00|30822.3|30802.3|30812.4|30762.4|30830.1|30804.5|30761.8|30723.8|1038
1632838800000|2021-09-28 14:20:00|30812.6|30762.6|30761.9|30741.9|30822.7|30784.2|30760.1|30731.5|922
1632839100000|2021-09-28 14:25:00|30761.7|30741.7|30773.9|30753.9|30787.5|30760.4|30750|30722.5|1013
1632839400000|2021-09-28 14:30:00|30774.2|30754.2|30776.1|30756.1|30791|30760.8|30759.3|30729.9|947
1632839700000|2021-09-28 14:35:00|30775.9|30755.9|30769.9|30749.9|30786.5|30766.5|30765.5|30731.3|983
1632840000000|2021-09-28 14:40:00|30770.3|30750.3|30785.6|30765.6|30798.9|30778.9|30768.2|30748.2|890
1632840300000|2021-09-28 14:45:00|30786.4|30766.4|30805.8|30785.8|30819.5|30786.8|30783.9|30763.9|856
1632840600000|2021-09-28 14:50:00|30806.2|30786.2|30820.7|30770.7|30822|30789.8|30792.4|30757.1|863
1632840900000|2021-09-28 14:55:00|30821.1|30771.1|30839.1|30789.1|30848.2|30811.1|30807.9|30771.1|942
1632841200000|2021-09-28 15:00:00|30839.2|30789.2|30831.2|30811.2|30849.8|30815.1|30811.2|30777.6|926
1632841500000|2021-09-28 15:05:00|30831|30811|30822.4|30802.4|30831|30811|30811.3|30791.3|789
1632841800000|2021-09-28 15:10:00|30822.3|30802.3|30830.8|30810.8|30831.3|30811.3|30813.3|30793.3|757
1632842100000|2021-09-28 15:15:00|30830|30810|30819.7|30799.7|30831.8|30811.8|30819|30799|749
1632842400000|2021-09-28 15:20:00|30819.8|30799.8|30794.2|30774.2|30828.3|30801.9|30793.4|30773.4|774
1632842700000|2021-09-28 15:25:00|30794|30774|30788.2|30768.2|30796.2|30776.2|30779.9|30759.9|786
1632843000000|2021-09-28 15:30:00|30788.4|30768.4|30775|30755|30794.6|30774.6|30774.2|30754.2|775
1632843300000|2021-09-28 15:35:00|30774.7|30754.7|30778.7|30758.7|30780.9|30760.9|30766.2|30746.2|729
1632843600000|2021-09-28 15:40:00|30779.2|30759.2|30794|30774|30795.1|30775.1|30775.3|30755.3|710
1632843900000|2021-09-28 15:45:00|30793.9|30773.9|30788.2|30768.2|30793.9|30773.9|30783.5|30763.5|586
1632844200000|2021-09-28 15:50:00|30788.1|30768.1|30787.5|30767.5|30790.8|30770.8|30780.3|30760.3|731
1632844500000|2021-09-28 15:55:00|30786.8|30766.8|30788.8|30768.8|30799.5|30779.5|30784.2|30764.2|703
1632844800000|2021-09-28 16:00:00|30790.5|30770.5|30804.3|30784.3|30821.9|30787.3|30789.5|30756.3|781
1632845100000|2021-09-28 16:05:00|30804.2|30784.2|30820.1|30800.1|30826.6|30800.1|30803.4|30769.3|572
1632845400000|2021-09-28 16:10:00|30820.6|30800.6|30807.1|30757.1|30838|30801.9|30801.9|30756.3|761
1632845700000|2021-09-28 16:15:00|30807.6|30757.6|30799.3|30749.3|30809.3|30770.5|30779.1|30742|554
1632846000000|2021-09-28 16:20:00|30797.7|30747.7|30782.2|30762.2|30801.8|30763.4|30778.5|30740.1|615
1632846300000|2021-09-28 16:25:00|30781.8|30761.8|30797.9|30747.9|30798.8|30763.8|30777.1|30743.2|558
1632846600000|2021-09-28 16:30:00|30798|30748|30817.3|30767.3|30823|30773|30783|30747.5|655
1632846900000|2021-09-28 16:35:00|30817.1|30767.1|30819.2|30769.2|30824.7|30792.2|30802.6|30765.9|598
1632847200000|2021-09-28 16:40:00|30819|30769|30818.4|30768.4|30821.3|30784.2|30802.4|30760.3|691
1632847500000|2021-09-28 16:45:00|30818.1|30768.1|30800|30780|30820.8|30785.4|30793.3|30756.9|602
1632847800000|2021-09-28 16:50:00|30800.1|30780.1|30804.9|30784.9|30824.4|30790.6|30799.1|30763.6|635
1632848100000|2021-09-28 16:55:00|30804.2|30784.2|30824.6|30774.6|30827.1|30791.3|30798.1|30770.4|636
1632848400000|2021-09-28 17:00:00|30824.7|30774.7|30822.2|30802.2|30839.9|30803.9|30808.2|30774|721
1632848700000|2021-09-28 17:05:00|30822.4|30802.4|30801.2|30781.2|30834|30804.5|30798.4|30765.1|698
1632849000000|2021-09-28 17:10:00|30801.4|30781.4|30813.5|30793.5|30825.6|30793.9|30801.4|30766.6|596
1632849300000|2021-09-28 17:15:00|30813.2|30793.2|30809|30789|30831|30795.9|30804.8|30770.7|551
1632849600000|2021-09-28 17:20:00|30808.3|30788.3|30802.2|30782.2|30820.3|30788.9|30800.1|30769.5|504
1632849900000|2021-09-28 17:25:00|30801.7|30781.7|30805.2|30785.2|30806.7|30786.7|30794.3|30774.3|527
1632850200000|2021-09-28 17:30:00|30805|30785|30808.9|30788.9|30824.3|30790|30800|30768.6|488
1632850500000|2021-09-28 17:35:00|30808.4|30788.4|30803.7|30783.7|30810.7|30790.7|30802.9|30782.9|470
1632850800000|2021-09-28 17:40:00|30804|30784|30806.7|30786.7|30808.2|30788.2|30800.9|30780.9|504
1632851100000|2021-09-28 17:45:00|30807|30787|30819.1|30799.1|30835.3|30801.1|30806.2|30774.6|501
1632851400000|2021-09-28 17:50:00|30818.8|30798.8|30816.4|30796.4|30836|30800.6|30814.5|30781.5|463
1632851700000|2021-09-28 17:55:00|30816.5|30796.5|30816.8|30796.8|30834.7|30800.6|30813.1|30783.5|496
1632852000000|2021-09-28 18:00:00|30816.6|30796.6|30817.6|30797.6|30829.2|30799.1|30811.4|30778|445
1632852300000|2021-09-28 18:05:00|30818|30798|30818|30798|30829.1|30798.6|30811.7|30779.1|488
1632852600000|2021-09-28 18:10:00|30818.1|30798.1|30824.6|30804.6|30840.8|30807.5|30817|30784.3|527
1632852900000|2021-09-28 18:15:00|30825.2|30805.2|30824.2|30804.2|30826.7|30806.7|30819.7|30799.7|446
1632853200000|2021-09-28 18:20:00|30823.5|30803.5|30824.9|30804.9|30826.5|30806.5|30822.7|30802.7|421
1632853500000|2021-09-28 18:25:00|30825|30805|30821|30801|30838.9|30806.8|30820.2|30786.5|442
1632853800000|2021-09-28 18:30:00|30821.1|30801.1|30820.2|30800.2|30838.6|30805|30819.6|30784.1|406
1632854100000|2021-09-28 18:35:00|30820|30800|30811.2|30791.2|30836|30803|30809.5|30777.6|530
1632854400000|2021-09-28 18:40:00|30811.4|30791.4|30811.2|30791.2|30830.3|30794.3|30808|30775.4|500
1632854700000|2021-09-28 18:45:00|30810.7|30790.7|30829.2|30779.2|30829.2|30792.8|30808.2|30773.7|433
1632855000000|2021-09-28 18:50:00|30829.3|30779.3|30833.3|30783.3|30835.1|30798.4|30812.8|30775|454
1632855300000|2021-09-28 18:55:00|30833.6|30783.6|30831.7|30781.7|30836.7|30786.7|30830.5|30780.5|550
1632855600000|2021-09-28 19:00:00|30831.6|30781.6|30822.1|30802.1|30838|30803.1|30817.5|30778.8|581
1632855900000|2021-09-28 19:05:00|30820.6|30800.6|30833.8|30783.8|30838.8|30801.1|30814.9|30781.4|432
1632856200000|2021-09-28 19:10:00|30834.1|30784.1|30822.2|30802.2|30837.5|30802.8|30819.2|30784|404
1632856500000|2021-09-28 19:15:00|30822.3|30802.3|30834.7|30784.7|30836.9|30802.6|30817.8|30780.5|439
1632856800000|2021-09-28 19:20:00|30834.9|30784.9|30816.5|30796.5|30835.6|30800|30815.1|30779.8|419
1632857100000|2021-09-28 19:25:00|30816.6|30796.6|30831.1|30781.1|30834.1|30801.1|30814.5|30779.3|382
1632857400000|2021-09-28 19:30:00|30830.5|30780.5|30832.4|30782.4|30835.8|30799.7|30815.9|30780.5|447
1632857700000|2021-09-28 19:35:00|30831.9|30781.9|30831.2|30781.2|30833.2|30798.4|30812.6|30776.8|465
1632858000000|2021-09-28 19:40:00|30831.7|30781.7|30813.3|30793.3|30832.9|30797.4|30811.4|30775.5|463
1632858300000|2021-09-28 19:45:00|30827.8|30777.8|30828.2|30778.2|30832.2|30796.7|30812.2|30776.6|520
1632858600000|2021-09-28 19:50:00|30829.3|30779.3|30809.9|30789.9|30832.1|30797.6|30806.8|30771.4|620
1632858900000|2021-09-28 19:55:00|30809.8|30789.8|30807.1|30757.1|30828.3|30794|30794.5|30750.1|726
1632859200000|2021-09-28 20:00:00|30807.3|30757.3|30805.6|30755.6|30809.9|30759.9|30796.5|30746.5|573
1632859500000|2021-09-28 20:05:00|30806.3|30756.3|30816.6|30766.6|30819.6|30780.6|30797|30756.3|384
1632859800000|2021-09-28 20:10:00|30816.7|30766.7|30816|30766|30818|30782.8|30798|30763.2|332
1632860100000|2021-09-28 20:15:00|30815.7|30765.7|30816.2|30766.2|30817.3|30782.8|30800.1|30764.8|208
1632860400000|2021-09-28 20:20:00|30816.1|30766.1|30819.4|30769.4|30820.9|30783|30802.1|30765.2|273
1632860700000|2021-09-28 20:25:00|30819.3|30769.3|30815.1|30765.1|30820.4|30770.4|30813.6|30763.6|388
1632861000000|2021-09-28 20:30:00|30815.3|30765.3|30817.1|30767.1|30817.3|30784.6|30798.9|30764.2|382
1632861300000|2021-09-28 20:35:00|30816.6|30766.6|30813.2|30763.2|30818.1|30783.3|30797.5|30762.5|398
1632861600000|2021-09-28 20:40:00|30814.1|30764.1|30799|30779|30818.9|30780.9|30798.5|30762.1|313
1632861900000|2021-09-28 20:45:00|30815.3|30765.3|30815.9|30765.9|30819.9|30783.2|30799.7|30764.2|261
1632862200000|2021-09-28 20:50:00|30816.5|30766.5|30812|30762|30820.5|30770.5|30808.7|30758.7|290
1632862500000|2021-09-28 20:55:00|30812.5|30762.5|30810.3|30760.3|30820.9|30766.6|30808.3|30752.6|304
1632862800000|2021-09-28 21:00:00|30811|30761|30813.7|30763.7|30814.8|30764|30809.7|30755.2|48
1632863100000|2021-09-28 21:05:00|30812.5|30762.5|30816.3|30758.2|30842|30765.5|30810.5|30728.7|96
1632863400000|2021-09-28 21:10:00|30819.6|30746.5|30818|30768|30841.9|30770.4|30811.7|30743.5|178
1632863700000|2021-09-28 21:15:00|30822.5|30769.6|30841|30743|30841.4|30770.4|30816.7|30742.8|142
1632864000000|2021-09-28 21:20:00|30832.9|30750.3|30815|30765|30843|30770.8|30811.6|30741.2|144
1632864300000|2021-09-28 21:25:00|30815.2|30765.2|30832.8|30745.5|30833.1|30766.3|30813|30745.3|114
1632864600000|2021-09-28 21:30:00|30820.6|30750.5|30812.8|30762.8|30830.6|30766.3|30812.8|30747.9|149
1632864900000|2021-09-28 21:35:00|30813.1|30763.1|30823.9|30758.5|30836.6|30772.3|30812|30752|170
1632865200000|2021-09-28 21:40:00|30821.9|30760.7|30816.6|30763.3|30829.2|30772.7|30815.3|30749.3|233
1632865500000|2021-09-28 21:45:00|30817.7|30762|30816.6|30764|30841.5|30774|30815.9|30743.8|188
1632865800000|2021-09-28 21:50:00|30818.3|30768.3|30811.7|30748.6|30831.5|30768.3|30811|30732.9|290
1632866100000|2021-09-28 21:55:00|30812.1|30749|30819.4|30749.2|30834|30763.4|30807.4|30730.8|428
1632866400000|2021-09-28 22:00:00|30816.6|30757|30813.8|30763.8|30822.5|30767.1|30807.8|30745.9|322
1632866700000|2021-09-28 22:05:00|30814.3|30764.3|30814.2|30764.2|30816.5|30766.5|30807.1|30753.2|219
1632867000000|2021-09-28 22:10:00|30807.8|30757.8|30807.6|30757.6|30812.5|30761.6|30804.5|30747.5|150
1632867300000|2021-09-28 22:15:00|30807.5|30757.5|30805.1|30755.1|30815.2|30761.7|30803.8|30747.1|172
1632867600000|2021-09-28 22:20:00|30805.7|30755.7|30810.3|30760.3|30814.4|30764.4|30801.9|30750.8|147
1632867900000|2021-09-28 22:25:00|30809.3|30759.3|30808.8|30758.8|30813.4|30763.4|30807.1|30757.1|148
1632868200000|2021-09-28 22:30:00|30809.5|30759.5|30812.7|30762.7|30814.8|30763|30805.8|30748|177
1632868500000|2021-09-28 22:35:00|30812.6|30762.6|30811.8|30761.8|30814.8|30764.8|30808.4|30758.4|179
1632868800000|2021-09-28 22:40:00|30815|30765|30812|30762|30815.2|30765.2|30805.4|30755.4|167
1632869100000|2021-09-28 22:45:00|30811.9|30761.9|30813.1|30763.1|30818.1|30765.1|30809.3|30758.3|161
1632869400000|2021-09-28 22:50:00|30813.9|30763.9|30811.6|30761.6|30813.9|30763.9|30808.5|30758.5|182
1632869700000|2021-09-28 22:55:00|30809.7|30759.7|30810.2|30760.2|30814.4|30764.4|30808.6|30758.6|130
1632870000000|2021-09-28 23:00:00|30812.6|30762.6|30813.6|30763.6|30815.4|30765.4|30804.8|30754.8|281
1632870300000|2021-09-28 23:05:00|30812.5|30762.5|30810.2|30760.2|30813.9|30763.9|30807.2|30757.2|180
1632870600000|2021-09-28 23:10:00|30809.6|30759.6|30807.5|30757.5|30813|30763|30805.7|30755.7|199
1632870900000|2021-09-28 23:15:00|30807.2|30757.2|30808.6|30758.6|30812.4|30762.4|30804.4|30754.4|184
1632871200000|2021-09-28 23:20:00|30808.2|30758.2|30814|30764|30815|30765|30802.5|30752.5|203
1632871500000|2021-09-28 23:25:00|30814.6|30764.6|30810.8|30760.8|30818.3|30768.3|30810.4|30760.4|210
1632871800000|2021-09-28 23:30:00|30810.3|30760.3|30819.6|30769.6|30820.2|30770.2|30810.3|30760.3|302
1632872100000|2021-09-28 23:35:00|30819.5|30769.5|30815.2|30765.2|30819.5|30769.5|30813.4|30763.4|222
1632872400000|2021-09-28 23:40:00|30813.8|30763.8|30813.9|30763.9|30819.1|30769.1|30813.2|30763.2|196
1632872700000|2021-09-28 23:45:00|30814.5|30764.5|30812|30762|30815.1|30765.1|30806.2|30756.2|255
1632873000000|2021-09-28 23:50:00|30811.5|30761.5|30811.6|30761.6|30814.5|30764.5|30806.7|30756.7|229
1632873300000|2021-09-28 23:55:00|30811|30761|30811.2|30761.2|30814.3|30764.3|30807.4|30757.4|244
1632873600000|2021-09-29 00:00:00|30810.9|30760.9|30814.1|30764.1|30816.5|30766.5|30804|30754|516
1632873900000|2021-09-29 00:05:00|30814.2|30764.2|30816.6|30766.6|30817.2|30767.2|30808.5|30758.5|456
1632874200000|2021-09-29 00:10:00|30815.8|30765.8|30816.4|30766.4|30823.8|30773.8|30812.5|30762.5|437
1632874500000|2021-09-29 00:15:00|30816.8|30766.8|30815.3|30765.3|30819|30769|30810.1|30760.1|389
1632874800000|2021-09-29 00:20:00|30814.7|30764.7|30816.3|30766.3|30820|30770|30812|30762|369
1632875100000|2021-09-29 00:25:00|30816.2|30766.2|30815|30765|30816.9|30766.9|30807.9|30757.9|380
1632875400000|2021-09-29 00:30:00|30814.9|30764.9|30813.7|30763.7|30815.9|30765.9|30810.7|30760.7|360
1632875700000|2021-09-29 00:35:00|30813.5|30763.5|30814.6|30764.6|30816.5|30766.5|30811.6|30761.6|326
1632876000000|2021-09-29 00:40:00|30814.7|30764.7|30813.2|30763.2|30816.6|30766.6|30809.6|30759.6|319
1632876300000|2021-09-29 00:45:00|30813.3|30763.3|30813.8|30763.8|30817|30767|30810|30760|345
1632876600000|2021-09-29 00:50:00|30812.9|30762.9|30823.3|30773.3|30824.6|30774.6|30812.4|30762.4|416
1632876900000|2021-09-29 00:55:00|30824.5|30774.5|30824.1|30774.1|30827.5|30777.5|30820.5|30770.5|455
1632877200000|2021-09-29 01:00:00|30823.4|30773.4|30818.7|30768.7|30825.1|30775.1|30809.2|30759.2|564
1632877500000|2021-09-29 01:05:00|30818.4|30768.4|30820.2|30770.2|30823.7|30773.7|30816.7|30766.7|441
1632877800000|2021-09-29 01:10:00|30819.6|30769.6|30818.8|30768.8|30822.1|30772.1|30815.5|30765.5|432
1632878100000|2021-09-29 01:15:00|30818.9|30768.9|30818.2|30768.2|30821.5|30771.5|30815.7|30765.7|367
1632878400000|2021-09-29 01:20:00|30818.3|30768.3|30820.2|30770.2|30823.4|30773.4|30816.9|30766.9|355
1632878700000|2021-09-29 01:25:00|30820.1|30770.1|30824.5|30774.5|30826.8|30776.8|30817.1|30767.1|390
1632879000000|2021-09-29 01:30:00|30824.7|30774.7|30828|30778|30832.6|30782.6|30820.7|30770.7|491
1632879300000|2021-09-29 01:35:00|30828.5|30778.5|30823.9|30773.9|30830.9|30780.9|30820.9|30770.9|510
1632879600000|2021-09-29 01:40:00|30823.8|30773.8|30823.3|30773.3|30825.5|30775.5|30819.8|30769.8|287
1632879900000|2021-09-29 01:45:00|30820.7|30770.7|30820.3|30770.3|30824.4|30774.4|30817.5|30767.5|403
1632880200000|2021-09-29 01:50:00|30820.7|30770.7|30826.1|30776.1|30827.5|30777.5|30818.6|30768.6|471
1632880500000|2021-09-29 01:55:00|30825.7|30775.7|30821|30771|30827.2|30777.2|30819.2|30769.2|474
1632880800000|2021-09-29 02:00:00|30820.9|30770.9|30814.1|30764.1|30824.1|30774.1|30814.1|30764.1|455
1632881100000|2021-09-29 02:05:00|30815.2|30765.2|30810.9|30760.9|30815.3|30765.3|30808.6|30758.6|409
1632881400000|2021-09-29 02:10:00|30810.6|30760.6|30810.7|30760.7|30815.4|30765.4|30809.5|30759.5|385
1632881700000|2021-09-29 02:15:00|30811.5|30761.5|30806.4|30756.4|30813.1|30763.1|30805.4|30755.4|419
1632882000000|2021-09-29 02:20:00|30806.3|30756.3|30803.1|30753.1|30807.3|30757.3|30798.9|30748.9|458
1632882300000|2021-09-29 02:25:00|30803.2|30753.2|30804.8|30754.8|30807.7|30757.7|30799.8|30749.8|388
1632882600000|2021-09-29 02:30:00|30803.7|30753.7|30805.9|30755.9|30809.1|30759.1|30801.6|30751.6|434
1632882900000|2021-09-29 02:35:00|30805.7|30755.7|30804.6|30754.6|30808|30758|30802.1|30752.1|350
1632883200000|2021-09-29 02:40:00|30805|30755|30809.8|30759.8|30813.3|30763.3|30801.9|30751.9|366
1632883500000|2021-09-29 02:45:00|30809.9|30759.9|30807.8|30757.8|30810.9|30760.9|30804.4|30754.4|319
1632883800000|2021-09-29 02:50:00|30806.9|30756.9|30813|30763|30813.6|30763.6|30805|30755|341
1632884100000|2021-09-29 02:55:00|30812.6|30762.6|30810.9|30760.9|30813.8|30763.8|30808.7|30758.7|327
1632884400000|2021-09-29 03:00:00|30810.5|30760.5|30810|30760|30815.9|30765.9|30808|30758|364
1632884700000|2021-09-29 03:05:00|30811.4|30761.4|30816.5|30766.5|30818.3|30768.3|30809.1|30759.1|392
1632885000000|2021-09-29 03:10:00|30816.7|30766.7|30815.4|30765.4|30817.6|30767.6|30812|30762|347
1632885300000|2021-09-29 03:15:00|30817.5|30767.5|30816.6|30766.6|30819.2|30769.2|30811.6|30761.6|386
1632885600000|2021-09-29 03:20:00|30813.3|30763.3|30818.1|30768.1|30820.7|30770.7|30812|30762|368
1632885900000|2021-09-29 03:25:00|30816.9|30766.9|30815.9|30765.9|30819.2|30769.2|30813.9|30763.9|349
1632886200000|2021-09-29 03:30:00|30817.3|30767.3|30817.3|30767.3|30819.3|30769.3|30814.6|30764.6|348
1632886500000|2021-09-29 03:35:00|30817.7|30767.7|30820|30770|30820.7|30770.7|30814.8|30764.8|269
1632886800000|2021-09-29 03:40:00|30820.5|30770.5|30818.3|30768.3|30820.5|30770.5|30813|30763|275
1632887100000|2021-09-29 03:45:00|30817.9|30767.9|30818.5|30768.5|30821.6|30771.6|30814.1|30764.1|328
1632887400000|2021-09-29 03:50:00|30818.2|30768.2|30815.6|30765.6|30819.3|30769.3|30812.8|30762.8|289
1632887700000|2021-09-29 03:55:00|30815.2|30765.2|30814.3|30764.3|30815.8|30765.8|30812|30762|275
1632888000000|2021-09-29 04:00:00|30814.6|30764.6|30819.7|30769.7|30821.7|30771.7|30813.4|30763.4|330
1632888300000|2021-09-29 04:05:00|30820.1|30770.1|30815.4|30765.4|30820.4|30770.4|30811|30761|321
1632888600000|2021-09-29 04:10:00|30815.7|30765.7|30820|30770|30820.3|30770.3|30812.5|30762.5|352
1632888900000|2021-09-29 04:15:00|30819|30769|30817.4|30767.4|30821.9|30771.9|30815.9|30765.9|315
1632889200000|2021-09-29 04:20:00|30817.6|30767.6|30819.4|30769.4|30821.9|30771.9|30815.1|30765.1|262
1632889500000|2021-09-29 04:25:00|30819.5|30769.5|30815.7|30765.7|30824.1|30774.1|30814|30764|293
1632889800000|2021-09-29 04:30:00|30815.9|30765.9|30818.4|30768.4|30823.4|30773.4|30814.2|30764.2|312
1632890100000|2021-09-29 04:35:00|30817.9|30767.9|30818|30768|30821.5|30771.5|30816.8|30766.8|316
1632890400000|2021-09-29 04:40:00|30818.1|30768.1|30817.5|30767.5|30820.5|30770.5|30815.9|30765.9|267
1632890700000|2021-09-29 04:45:00|30817.2|30767.2|30818.6|30768.6|30819.8|30769.8|30814.2|30764.2|256
1632891000000|2021-09-29 04:50:00|30818.5|30768.5|30817.4|30767.4|30820.8|30770.8|30813.6|30763.6|276
1632891300000|2021-09-29 04:55:00|30817.3|30767.3|30810.1|30760.1|30818.1|30783.9|30803.9|30760.1|324
1632891600000|2021-09-29 05:00:00|30810.5|30760.5|30816.7|30766.7|30817.2|30767.2|30809.4|30759.4|349
1632891900000|2021-09-29 05:05:00|30816.4|30766.4|30812.1|30762.1|30819.1|30769.1|30811.7|30761.7|421
1632892200000|2021-09-29 05:10:00|30812.3|30762.3|30814|30764|30816.3|30766.3|30811.7|30761.7|380
1632892500000|2021-09-29 05:15:00|30813.9|30763.9|30810.2|30760.2|30814.5|30764.5|30808.4|30758.4|412
1632892800000|2021-09-29 05:20:00|30810.3|30760.3|30816.1|30766.1|30816.9|30766.9|30809.9|30759.9|361
1632893100000|2021-09-29 05:25:00|30815.9|30765.9|30813.8|30763.8|30817.6|30767.6|30811.1|30761.1|426
1632893400000|2021-09-29 05:30:00|30813.7|30763.7|30811|30761|30816.3|30766.3|30808.9|30758.9|398
1632893700000|2021-09-29 05:35:00|30811.2|30761.2|30808.9|30758.9|30812.3|30762.3|30807|30757|321
1632894000000|2021-09-29 05:40:00|30809.1|30759.1|30805.6|30755.6|30810.2|30760.2|30804.9|30754.9|369
1632894300000|2021-09-29 05:45:00|30805.5|30755.5|30807.6|30757.6|30810.5|30760.5|30804.9|30754.9|312
1632894600000|2021-09-29 05:50:00|30807.9|30757.9|30813|30763|30814.6|30764.6|30807.4|30757.4|324
1632894900000|2021-09-29 05:55:00|30813.1|30763.1|30819.2|30769.2|30822.2|30772.2|30809|30759|437
1632895200000|2021-09-29 06:00:00|30820.9|30770.9|30811|30791|30827.8|30793.2|30799.9|30760.6|627
1632895500000|2021-09-29 06:05:00|30824.7|30774.7|30823.3|30773.3|30831|30790.4|30807.1|30766.2|629
1632895800000|2021-09-29 06:10:00|30823.2|30773.2|30819.9|30769.9|30831.8|30793.6|30810.7|30769.2|589
1632896100000|2021-09-29 06:15:00|30819.8|30769.8|30815.3|30765.3|30824.4|30788.2|30796.8|30762|666
1632896400000|2021-09-29 06:20:00|30815.2|30765.2|30826.9|30776.9|30830.5|30795.2|30799.2|30763.4|721
1632896700000|2021-09-29 06:25:00|30826.6|30776.6|30804.2|30754.2|30830|30794.4|30796.7|30752.1|726
1632897000000|2021-09-29 06:30:00|30804.3|30754.3|30801.8|30781.8|30817.1|30788.2|30782.5|30754.3|703
1632897300000|2021-09-29 06:35:00|30801.7|30781.7|30815.9|30795.9|30817.5|30797.5|30800|30780|636
1632897600000|2021-09-29 06:40:00|30815.5|30795.5|30814|30794|30824.7|30804.7|30813.1|30793.1|709
1632897900000|2021-09-29 06:45:00|30814.1|30794.1|30807.2|30787.2|30814.1|30794.1|30802.2|30782.2|585
1632898200000|2021-09-29 06:50:00|30807.1|30787.1|30813.1|30793.1|30815.6|30795.6|30795.7|30761|590
1632898500000|2021-09-29 06:55:00|30813.2|30793.2|30798.7|30778.7|30820.2|30793.2|30795|30762.8|729
1632898800000|2021-09-29 07:00:00|30797.5|30777.5|30801.8|30781.8|30823.1|30791.1|30788.8|30766|866
1632899100000|2021-09-29 07:05:00|30800.8|30780.8|30856.4|30806.4|30876.7|30842|30798|30777.3|896
1632899400000|2021-09-29 07:10:00|30855.8|30805.8|30866.3|30816.3|30872.2|30834.4|30843|30804.7|732
1632899700000|2021-09-29 07:15:00|30866.2|30816.2|30833.2|30813.2|30876.8|30841.7|30824.7|30792.1|804
1632900000000|2021-09-29 07:20:00|30833.9|30813.9|30822.4|30802.4|30848.6|30814.4|30811.4|30778.3|758
1632900300000|2021-09-29 07:25:00|30825.2|30805.2|30812.1|30762.1|30836.4|30805.2|30785.8|30753.2|766
1632900600000|2021-09-29 07:30:00|30812.2|30762.2|30800.3|30780.3|30819.7|30784.9|30793.2|30760.4|796
1632900900000|2021-09-29 07:35:00|30800.2|30780.2|30793.3|30773.3|30827.8|30790.2|30791.9|30761.6|860
1632901200000|2021-09-29 07:40:00|30793.4|30773.4|30797.8|30777.8|30804.3|30783.8|30788.2|30753.2|733
1632901500000|2021-09-29 07:45:00|30798|30778|30816.1|30796.1|30825.2|30796.1|30798|30775.2|723
1632901800000|2021-09-29 07:50:00|30816.2|30796.2|30813.9|30793.9|30822.2|30802.2|30811.7|30791.7|677
1632902100000|2021-09-29 07:55:00|30814.1|30794.1|30820.8|30800.8|30821|30801|30806|30786|686
1632902400000|2021-09-29 08:00:00|30820.4|30800.4|30820.6|30800.6|30821.4|30801.4|30808.1|30788.1|754
1632902700000|2021-09-29 08:05:00|30819.9|30799.9|30811.7|30791.7|30826.6|30806.6|30803.8|30783.8|694
1632903000000|2021-09-29 08:10:00|30811.8|30791.8|30817.7|30797.7|30820.3|30800.3|30807.2|30787.2|629
1632903300000|2021-09-29 08:15:00|30817.8|30797.8|30818|30798|30822.9|30802.9|30812.2|30792.2|615
1632903600000|2021-09-29 08:20:00|30816.7|30796.7|30815.3|30795.3|30819.3|30799.3|30803.9|30783.9|754
1632903900000|2021-09-29 08:25:00|30817.1|30797.1|30818.5|30798.5|30824.3|30804.3|30806.3|30786.3|709
1632904200000|2021-09-29 08:30:00|30818.6|30798.6|30811.8|30791.8|30823.3|30803.3|30811.2|30791.2|617
1632904500000|2021-09-29 08:35:00|30811.4|30791.4|30815.4|30795.4|30817.5|30797.5|30804.1|30784.1|572
1632904800000|2021-09-29 08:40:00|30815.5|30795.5|30822.6|30802.6|30826.3|30806.3|30815.4|30795.4|676
1632905100000|2021-09-29 08:45:00|30822.4|30802.4|30811.4|30791.4|30822.9|30802.9|30810.4|30790.4|819
1632905400000|2021-09-29 08:50:00|30810.9|30790.9|30808.4|30788.4|30821.2|30801.2|30804.3|30784.3|702
1632905700000|2021-09-29 08:55:00|30808.6|30788.6|30831.4|30811.4|30846|30811.6|30802.8|30782.8|789
1632906000000|2021-09-29 09:00:00|30831.2|30811.2|30835.2|30815.2|30842.8|30817.3|30817.3|30792|830
1632906300000|2021-09-29 09:05:00|30835.1|30815.1|30846.3|30826.3|30848.1|30828.1|30832.6|30812.6|759
1632906600000|2021-09-29 09:10:00|30846.1|30826.1|30848.4|30828.4|30858|30838|30843.4|30823.4|682
1632906900000|2021-09-29 09:15:00|30848.5|30828.5|30817.7|30797.7|30848.8|30828.8|30816.6|30796.6|645
1632907200000|2021-09-29 09:20:00|30817.5|30797.5|30810.9|30790.9|30824.8|30804.8|30808.7|30788.7|658
1632907500000|2021-09-29 09:25:00|30811|30791|30814.2|30794.2|30815.8|30795.8|30807.7|30787.7|596
1632907800000|2021-09-29 09:30:00|30814.5|30794.5|30838.6|30818.6|30840.3|30820.3|30814.4|30794.4|743
1632908100000|2021-09-29 09:35:00|30839.1|30819.1|30836.8|30816.8|30845.2|30825.2|30834.9|30814.9|677
1632908400000|2021-09-29 09:40:00|30837.3|30817.3|30837.3|30817.3|30838.9|30818.9|30829.4|30809.4|531
1632908700000|2021-09-29 09:45:00|30837.6|30817.6|30845|30825|30845.5|30825.5|30836.5|30816.5|519
1632909000000|2021-09-29 09:50:00|30845.1|30825.1|30846.6|30826.6|30847.1|30827.1|30841.6|30821.6|438
1632909300000|2021-09-29 09:55:00|30846.8|30826.8|30836.8|30816.8|30846.8|30826.8|30834.7|30814.7|529
1632909600000|2021-09-29 10:00:00|30836.3|30816.3|30830|30810|30836.9|30816.9|30825.7|30805.7|626
1632909900000|2021-09-29 10:05:00|30829.6|30809.6|30831.3|30811.3|30836.1|30816.1|30828|30808|678
1632910200000|2021-09-29 10:10:00|30831.1|30811.1|30835.1|30815.1|30842|30822|30828.3|30808.3|649
1632910500000|2021-09-29 10:15:00|30835.2|30815.2|30832.8|30812.8|30835.3|30815.3|30825.8|30805.8|596
1632910800000|2021-09-29 10:20:00|30833.2|30813.2|30862.1|30842.1|30862.8|30842.8|30831.8|30811.8|651
1632911100000|2021-09-29 10:25:00|30862.2|30842.2|30835.2|30815.2|30862.4|30842.4|30834.6|30814.6|671
1632911400000|2021-09-29 10:30:00|30835.1|30815.1|30835.3|30815.3|30865.9|30829.9|30833.2|30808.1|644
1632911700000|2021-09-29 10:35:00|30835.5|30815.5|30843.5|30823.5|30846|30826|30831.1|30811.1|663
1632912000000|2021-09-29 10:40:00|30843.9|30823.9|30854.8|30834.8|30857.3|30837.3|30837.8|30817.8|621
1632912300000|2021-09-29 10:45:00|30854.7|30834.7|30861.2|30841.2|30864.1|30844.1|30851.9|30831.9|575
1632912600000|2021-09-29 10:50:00|30861.1|30841.1|30876|30856|30879.3|30859.3|30855.7|30835.7|759
1632912900000|2021-09-29 10:55:00|30875.9|30855.9|30881.2|30861.2|30881.5|30861.5|30867.8|30847.8|537
1632913200000|2021-09-29 11:00:00|30880.6|30860.6|30877.8|30857.8|30887.4|30867.4|30873.5|30853.5|679
1632913500000|2021-09-29 11:05:00|30878.3|30858.3|30885.2|30865.2|30888|30868|30876.8|30856.8|738
1632913800000|2021-09-29 11:10:00|30884|30864|30881.7|30861.7|30885|30865|30879|30859|619
1632914100000|2021-09-29 11:15:00|30881.6|30861.6|30913.2|30893.2|30943.3|30907.3|30880.7|30860.7|876
1632914400000|2021-09-29 11:20:00|30912.5|30892.5|30924.7|30904.7|30924.9|30904.9|30912.5|30892.5|828
1632914700000|2021-09-29 11:25:00|30924.8|30904.8|30914.4|30894.4|30940.4|30907.5|30912.7|30887.7|682
1632915000000|2021-09-29 11:30:00|30914.1|30894.1|30904.8|30884.8|30920.7|30900.7|30903.4|30883.4|694
1632915300000|2021-09-29 11:35:00|30904.5|30884.5|30901.8|30881.8|30906.5|30886.5|30898.1|30878.1|618
1632915600000|2021-09-29 11:40:00|30900.6|30880.6|30900.1|30880.1|30904.4|30884.4|30896.9|30876.9|544
1632915900000|2021-09-29 11:45:00|30900|30880|30919.7|30899.7|30939.2|30905.4|30899.8|30877.9|709
1632916200000|2021-09-29 11:50:00|30919.4|30899.4|30899.8|30879.8|30920.1|30900.1|30896.1|30876.1|648
1632916500000|2021-09-29 11:55:00|30899.3|30879.3|30888.1|30868.1|30900.8|30880.8|30883.9|30863.9|831
1632916800000|2021-09-29 12:00:00|30889.3|30869.3|30886.9|30866.9|30894.6|30874.6|30878.7|30858.7|794
1632917100000|2021-09-29 12:05:00|30887.3|30867.3|30869.8|30849.8|30891.6|30871.6|30863.5|30843.5|729
1632917400000|2021-09-29 12:10:00|30869.2|30849.2|30872.4|30852.4|30875.1|30855.1|30858.4|30838.4|726
1632917700000|2021-09-29 12:15:00|30872.2|30852.2|30876.4|30856.4|30885.6|30865.6|30870.5|30850.5|686
1632918000000|2021-09-29 12:20:00|30877.3|30857.3|30882.2|30862.2|30886.5|30866.5|30875.2|30855.2|819
1632918300000|2021-09-29 12:25:00|30882.4|30862.4|30889.5|30869.5|30889.9|30869.9|30878.3|30858.3|664
1632918600000|2021-09-29 12:30:00|30888.1|30868.1|30905.6|30885.6|30916.3|30896.3|30888.1|30868.1|801
1632918900000|2021-09-29 12:35:00|30905.8|30885.8|30924.9|30904.9|30926.2|30906.2|30902.1|30882.1|771
1632919200000|2021-09-29 12:40:00|30924.5|30904.5|30915.7|30895.7|30931.7|30911.7|30913.6|30893.6|777
1632919500000|2021-09-29 12:45:00|30916|30896|30923.8|30903.8|30927.9|30907.9|30909.7|30889.7|730
1632919800000|2021-09-29 12:50:00|30924.1|30904.1|30926.2|30906.2|30933.3|30913.3|30921.8|30901.8|796
1632920100000|2021-09-29 12:55:00|30925.8|30905.8|30922.2|30902.2|30926.1|30906.1|30918.6|30898.6|610
1632920400000|2021-09-29 13:00:00|30922.4|30902.4|30922.3|30902.3|30928.7|30908.7|30917.5|30897.5|740
1632920700000|2021-09-29 13:05:00|30922.4|30902.4|30932.8|30912.8|30932.8|30912.8|30916.5|30896.5|770
1632921000000|2021-09-29 13:10:00|30932.3|30912.3|30924.6|30904.6|30932.3|30912.3|30921.5|30901.5|708
1632921300000|2021-09-29 13:15:00|30924.9|30904.9|30926.5|30906.5|30934|30914|30923.3|30903.3|723
1632921600000|2021-09-29 13:20:00|30926.9|30906.9|30929.3|30909.3|30930.8|30910.8|30923.3|30903.3|598
1632921900000|2021-09-29 13:25:00|30929.2|30909.2|30920.9|30900.9|30935.5|30915.5|30917.3|30897.3|639
1632922200000|2021-09-29 13:30:00|30920.6|30900.6|30934.9|30914.9|30936.7|30916.7|30914.6|30880.9|830
1632922500000|2021-09-29 13:35:00|30931.9|30911.9|30941.5|30921.5|30952.8|30932.8|30925.1|30905.1|796
1632922800000|2021-09-29 13:40:00|30941.9|30921.9|30950.4|30930.4|30963|30935.7|30941.3|30913|766
1632923100000|2021-09-29 13:45:00|30950.1|30930.1|30932.4|30912.4|30960.9|30930.5|30929.7|30894.3|744
1632923400000|2021-09-29 13:50:00|30932.5|30912.5|30916.5|30896.5|30942.4|30918.9|30899.5|30877.1|858
1632923700000|2021-09-29 13:55:00|30917.1|30897.1|30959.3|30909.3|30960.9|30923.9|30907.4|30876|916
1632924000000|2021-09-29 14:00:00|30958.3|30908.3|30955.1|30935.1|30964.8|30935.6|30925.2|30888.9|929
1632924300000|2021-09-29 14:05:00|30954.7|30934.7|30966.7|30946.7|30970.7|30950.7|30954|30934|896
1632924600000|2021-09-29 14:10:00|30967.3|30947.3|30987.1|30967.1|31010.9|30977|30967.3|30947.3|841
1632924900000|2021-09-29 14:15:00|30987.5|30967.5|30997.5|30977.5|31000.4|30980.4|30984.6|30964.6|818
1632925200000|2021-09-29 14:20:00|30997.8|30977.8|31005|30985|31009|30989|30986.4|30966.4|832
1632925500000|2021-09-29 14:25:00|31005.3|30985.3|31000.9|30980.9|31018.2|30989|30984.8|30964.8|784
1632925800000|2021-09-29 14:30:00|31000.8|30980.8|31013.8|30993.8|31036.9|31009.2|31000.4|30980.4|836
1632926100000|2021-09-29 14:35:00|31013.1|30993.1|31020.7|31000.7|31027.1|31007.1|31009.7|30989.7|742
1632926400000|2021-09-29 14:40:00|31020.8|31000.8|31027.5|31007.5|31031.9|31011.9|31020|31000|681
1632926700000|2021-09-29 14:45:00|31027.8|31007.8|31002.4|30982.4|31027.8|31007.8|30994.5|30962|825
1632927000000|2021-09-29 14:50:00|31003|30983|31001.3|30981.3|31018.3|30989.2|30993.6|30965.7|871
1632927300000|2021-09-29 14:55:00|31001.1|30981.1|31014.5|30994.5|31015.9|30995.9|30997.4|30964.4|841
1632927600000|2021-09-29 15:00:00|31014.3|30994.3|31028.8|30978.8|31028.8|30997.8|31004.2|30974.7|840
1632927900000|2021-09-29 15:05:00|31015.5|30995.5|31018.5|30968.5|31020.9|30997|31001.7|30965.7|723
1632928200000|2021-09-29 15:10:00|31018.7|30968.7|31005.2|30985.2|31025.5|30989.1|30998.1|30964.4|741
1632928500000|2021-09-29 15:15:00|31004.8|30984.8|31020.6|31000.6|31023.9|31003.9|31003.6|30983.6|646
1632928800000|2021-09-29 15:20:00|31020.8|31000.8|31004.2|30984.2|31028.6|31002.3|31002.2|30976.2|675
1632929100000|2021-09-29 15:25:00|31004.6|30984.6|31003.2|30983.2|31005.3|30985.3|30995.5|30975.5|628
1632929400000|2021-09-29 15:30:00|31002.9|30982.9|31001.8|30981.8|31009.6|30989.6|30999.8|30979.8|613
1632929700000|2021-09-29 15:35:00|31000.6|30980.6|31008.3|30988.3|31014.3|30994.3|30997.6|30977.6|667
1632930000000|2021-09-29 15:40:00|31008.9|30988.9|31009.8|30989.8|31016.1|30996.1|31008.6|30988.6|554
1632930300000|2021-09-29 15:45:00|31010|30990|31013|30993|31016.2|30996.2|31004.6|30984.6|541
1632930600000|2021-09-29 15:50:00|31013.1|30993.1|31002.7|30982.7|31013.1|30993.1|31000.7|30980.7|557
1632930900000|2021-09-29 15:55:00|31003.2|30983.2|31013.4|30993.4|31019.8|30999.8|31002.3|30982.3|609
1632931200000|2021-09-29 16:00:00|31013.3|30993.3|31010.8|30990.8|31029.9|30997.4|31005.8|30972|681
1632931500000|2021-09-29 16:05:00|31011|30991|31016.5|30996.5|31033.2|30999.5|31009.6|30976.2|645
1632931800000|2021-09-29 16:10:00|31016.9|30996.9|31020.2|31000.2|31036.6|31002.7|31013.8|30983.6|576
1632932100000|2021-09-29 16:15:00|31020.3|31000.3|31022.1|31002.1|31036.4|31003.4|31015.6|30980.3|557
1632932400000|2021-09-29 16:20:00|31022.5|31002.5|31024.2|31004.2|31024.5|31004.5|31021.3|31001.3|502
1632932700000|2021-09-29 16:25:00|31023.4|31003.4|31022.5|31002.5|31038.3|31005|31018.3|30983.5|637
1632933000000|2021-09-29 16:30:00|31022.8|31002.8|31021.9|31001.9|31037.4|31005.3|31020.2|30987.4|590
1632933300000|2021-09-29 16:35:00|31021.6|31001.6|31032.4|31012.4|31045.3|31015.1|31021.1|30988|541
1632933600000|2021-09-29 16:40:00|31032.3|31012.3|31046.2|31026.2|31062.1|31026.7|31031|31005.7|553
1632933900000|2021-09-29 16:45:00|31046.3|31026.3|31043.4|31023.4|31066.1|31035.2|31040.7|31003.1|622
1632934200000|2021-09-29 16:50:00|31043.5|31023.5|31052|31032|31064.8|31034.5|31042.6|31010.9|497
1632934500000|2021-09-29 16:55:00|31052.3|31032.3|31050.8|31030.8|31053.7|31033.7|31050.6|31030.6|415
1632934800000|2021-09-29 17:00:00|31050.9|31030.9|31044.9|31024.9|31065|31031.7|31042.5|31007.7|492
1632935100000|2021-09-29 17:05:00|31045.2|31025.2|31042.6|31022.6|31060.6|31027|31041.7|31006.7|416
1632935400000|2021-09-29 17:10:00|31042.5|31022.5|31048.2|31028.2|31059.3|31029.4|31040.6|31006.9|525
1632935700000|2021-09-29 17:15:00|31047.8|31027.8|31040.6|31020.6|31048.5|31028.5|31040.1|31020.1|504
1632936000000|2021-09-29 17:20:00|31040.5|31020.5|31069.2|31019.2|31071.4|31030.1|31039.6|31008.6|647
1632936300000|2021-09-29 17:25:00|31069.6|31019.6|31093.5|31043.5|31096.4|31058.9|31051.4|31016.3|605
1632936600000|2021-09-29 17:30:00|31092.3|31042.3|31076.7|31056.7|31098|31062|31074.4|31040.3|509
1632936900000|2021-09-29 17:35:00|31078|31058|31092.5|31042.5|31101.3|31060.6|31075.6|31041.1|472
1632937200000|2021-09-29 17:40:00|31093.7|31043.7|31088.1|31038.1|31096.1|31056.2|31075|31035.3|536
1632937500000|2021-09-29 17:45:00|31087.6|31037.6|31093.1|31043.1|31095.4|31056.1|31072.1|31029.9|534
1632937800000|2021-09-29 17:50:00|31093.5|31043.5|31089.8|31039.8|31095.2|31058.3|31072.9|31036.1|536
1632938100000|2021-09-29 17:55:00|31090|31040|31100|31050|31111.3|31061.3|31073.2|31038|658
1632938400000|2021-09-29 18:00:00|31098.9|31048.9|31109.5|31059.5|31115.4|31074.2|31088.3|31045.2|670
1632938700000|2021-09-29 18:05:00|31109.6|31059.6|31099.1|31049.1|31114.2|31075.7|31083.9|31046.9|571
1632939000000|2021-09-29 18:10:00|31098.8|31048.8|31088.8|31038.8|31100.6|31063.6|31078.1|31037.4|588
1632939300000|2021-09-29 18:15:00|31089|31039|31092.2|31042.2|31094.5|31054.8|31072.3|31033.6|508
1632939600000|2021-09-29 18:20:00|31091.2|31041.2|31081.5|31031.5|31094.5|31057.3|31073.2|31030.3|468
1632939900000|2021-09-29 18:25:00|31082|31032|31060.9|31040.9|31083.1|31047.9|31056.4|31023.9|510
1632940200000|2021-09-29 18:30:00|31059.4|31039.4|31062.2|31042.2|31078.8|31045.1|31056.6|31024.1|506
1632940500000|2021-09-29 18:35:00|31062.9|31042.9|31062.7|31042.7|31081|31047.5|31060.6|31025.4|418
1632940800000|2021-09-29 18:40:00|31063.7|31043.7|31064.1|31044.1|31080.5|31047.5|31061.9|31026.5|445
1632941100000|2021-09-29 18:45:00|31064.5|31044.5|31077.3|31027.3|31081.5|31047.1|31061.9|31027.3|422
1632941400000|2021-09-29 18:50:00|31076.8|31026.8|31071|31051|31086.5|31051|31061.2|31026.8|400
1632941700000|2021-09-29 18:55:00|31070.4|31050.4|31068.7|31048.7|31088.1|31051.1|31067.9|31032.9|504
1632942000000|2021-09-29 19:00:00|31068.6|31048.6|31071.1|31051.1|31085.9|31051.5|31067.4|31026.9|475
1632942300000|2021-09-29 19:05:00|31071.2|31051.2|31076.1|31056.1|31089.8|31057.2|31069.8|31036.1|351
1632942600000|2021-09-29 19:10:00|31076.5|31056.5|31078.6|31058.6|31092.7|31060|31073.3|31038.6|421
1632942900000|2021-09-29 19:15:00|31077.1|31057.1|31090.6|31070.6|31106.7|31071.7|31075.7|31040|402
1632943200000|2021-09-29 19:20:00|31090.7|31070.7|31093.5|31073.5|31109|31075.9|31090.2|31057.4|373
1632943500000|2021-09-29 19:25:00|31093.8|31073.8|31092.9|31072.9|31111.5|31076.5|31092.6|31057.1|345
1632943800000|2021-09-29 19:30:00|31093.2|31073.2|31084|31064|31110.3|31075.5|31084|31047.5|386
1632944100000|2021-09-29 19:35:00|31084.1|31064.1|31089.3|31069.3|31103.8|31070.3|31083.4|31048.7|377
1632944400000|2021-09-29 19:40:00|31104.7|31054.7|31092.6|31072.6|31109|31074.2|31088.7|31054.4|355
1632944700000|2021-09-29 19:45:00|31092.5|31072.5|31104.5|31084.5|31120.2|31085.8|31092.5|31059.2|408
1632945000000|2021-09-29 19:50:00|31104.6|31084.6|31108.1|31088.1|31124.2|31092.5|31104.1|31068.8|443
1632945300000|2021-09-29 19:55:00|31108.7|31088.7|31120.6|31070.6|31132.5|31089.4|31105.9|31068.6|539
1632945600000|2021-09-29 20:00:00|31122.4|31072.4|31121.5|31071.5|31127.5|31077.5|31120.4|31070.4|422
1632945900000|2021-09-29 20:05:00|31119.7|31069.7|31115.6|31065.6|31122|31072|31110.7|31060.7|364
1632946200000|2021-09-29 20:10:00|31115.5|31065.5|31110.5|31060.5|31116.3|31066.3|31109.5|31059.5|295
1632946500000|2021-09-29 20:15:00|31110.7|31060.7|31110.1|31060.1|31112.5|31062.5|31108.1|31058.1|242
1632946800000|2021-09-29 20:20:00|31110.3|31060.3|31110.9|31060.9|31114|31064|31109.1|31059.1|374
1632947100000|2021-09-29 20:25:00|31110.6|31060.6|31114|31064|31114.8|31064.8|31105.4|31055.4|352
1632947400000|2021-09-29 20:30:00|31115.3|31065.3|31105.2|31055.2|31115.3|31065.3|31103.5|31053.5|407
1632947700000|2021-09-29 20:35:00|31104.6|31054.6|31105.6|31055.6|31107.2|31057.2|31103.3|31053.3|251
1632948000000|2021-09-29 20:40:00|31105.5|31055.5|31105.9|31055.9|31107.3|31057.3|31101.3|31051.3|793
1632948300000|2021-09-29 20:45:00|31105.1|31055.1|31107|31057|31113.7|31063.5|31103.3|31053.3|1100
1632948600000|2021-09-29 20:50:00|31105.2|31055.2|31107.9|31050|31109.7|31058.1|31102|31049.9|1121
1632948900000|2021-09-29 20:55:00|31103.9|31053.9|31100.1|31031.1|31117.2|31057.1|31093.4|31011.2|831
1632949200000|2021-09-29 21:00:00|31102.2|31017.7|31100.2|31009.6|31105|31019.6|31095.9|31009.6|51
1632949500000|2021-09-29 21:05:00|31101.6|31008.2|31110.7|31003.7|31121.6|31019.9|31088|30999.1|73
1632949800000|2021-09-29 21:10:00|31102.1|31008|31112|31005|31118.2|31015.4|31098|31002.4|95
1632950100000|2021-09-29 21:15:00|31113.4|31006.4|31105.8|30998.8|31123.4|31028|31091.5|30993.7|167
1632950400000|2021-09-29 21:20:00|31098.8|30991.8|31091.8|31017.6|31110.2|31028|31091.5|30991.8|95
1632950700000|2021-09-29 21:25:00|31105.2|30998.2|31106.1|30999.1|31110.1|31028|31091.8|30998|47
1632951000000|2021-09-29 21:30:00|31106.2|30999.2|31102.7|31006.9|31123.8|31026|31091.8|30998.3|448
1632951300000|2021-09-29 21:35:00|31102.1|31008.2|31109.7|31017.8|31112.6|31027|31091.8|30998.4|541
1632951600000|2021-09-29 21:40:00|31109.5|31007.8|31105|31027|31112.3|31028|31094.5|31001.2|385
1632951900000|2021-09-29 21:45:00|31099.8|31020.6|31108.9|31027|31113.2|31027|31099.8|31000.8|376
1632952200000|2021-09-29 21:50:00|31111.4|31011|31101.3|31015.7|31112.9|31026|31094.3|31001.1|485
1632952500000|2021-09-29 21:55:00|31105.9|31022.5|31105.8|31012.2|31117.3|31027|31092|31002.6|527
1632952800000|2021-09-29 22:00:00|31106.1|31006.5|31099.2|31028.8|31114.4|31038|31094.5|31006.5|533
1632953100000|2021-09-29 22:05:00|31098.2|31027.8|31102.5|31030.1|31103.1|31032|31095.2|31018.4|517
1632953400000|2021-09-29 22:10:00|31102.6|31031.5|31100.6|31028.8|31103.7|31034.4|31097.5|31020.5|500
1632953700000|2021-09-29 22:15:00|31100.5|31028.5|31101.5|31028.1|31103.6|31034.3|31096.4|31019.8|527
1632954000000|2021-09-29 22:20:00|31101.6|31028.3|31096.5|31028.3|31102.8|31035.2|31095.8|31018.7|583
1632954300000|2021-09-29 22:25:00|31097.1|31029.4|31097.3|31022.7|31100.3|31032.1|31092.5|31016.1|515
1632954600000|2021-09-29 22:30:00|31097.7|31021.9|31094.9|31029|31101.7|31032.4|31087.2|31017.8|506
1632954900000|2021-09-29 22:35:00|31094.2|31028.9|31097.4|31027.2|31102.4|31032.6|31088.4|31018.9|558
1632955200000|2021-09-29 22:40:00|31097.9|31027.1|31095.8|31027.2|31102.2|31033.8|31089|31018.8|502
1632955500000|2021-09-29 22:45:00|31092.1|31031.4|31092.5|31030.1|31101.8|31033.9|31087.6|31018.4|522
1632955800000|2021-09-29 22:50:00|31094.3|31027.2|31092.5|31032.2|31101.5|31034.4|31089.5|31018.8|542
1632956100000|2021-09-29 22:55:00|31092.1|31032.3|31097.1|31022.6|31113.1|31034.4|31089|31021.6|520
1632956400000|2021-09-29 23:00:00|31097.7|31021.8|31096.3|31031.1|31098.1|31035.1|31083|31021.8|445
1632956700000|2021-09-29 23:05:00|31088.6|31034.5|31097.2|31027|31099.2|31038.2|31085.4|31022|322
1632957000000|2021-09-29 23:10:00|31084.5|31034.5|31089.8|31030.7|31097.9|31036.8|31082|31026.2|324
1632957300000|2021-09-29 23:15:00|31089.2|31031|31086.4|31034.1|31098.5|31034.1|31077.5|31019.2|398
1632957600000|2021-09-29 23:20:00|31087.3|31033.5|31086.1|31027.6|31093.8|31035|31080.2|31025.6|298
1632957900000|2021-09-29 23:25:00|31084.5|31026.9|31084.5|31032.5|31093.8|31034.1|31081|31022.9|286
1632958200000|2021-09-29 23:30:00|31086.1|31032.3|31083.8|31029.9|31092.2|31033.6|31080|31024.2|237
1632958500000|2021-09-29 23:35:00|31084.4|31032.4|31087.3|31037.3|31088.5|31037.5|31081.1|31025.9|212
1632958800000|2021-09-29 23:40:00|31083.3|31033.3|31087.3|31037.3|31089.6|31039.6|31083.3|31033.3|233
1632959100000|2021-09-29 23:45:00|31087.4|31037.4|31083.9|31033.9|31089.4|31038.7|31082.2|31032.2|225
1632959400000|2021-09-29 23:50:00|31083.5|31033.5|31083.3|31033.3|31086.1|31035.8|31081.6|31031.1|211
1632959700000|2021-09-29 23:55:00|31083|31028|31088.9|31038.9|31092.3|31042.3|31081.3|31028|281
1632960000000|2021-09-30 00:00:00|31088.3|31038.3|31093.6|31043.6|31098.5|31048.5|31087.5|31037.5|394
1632960300000|2021-09-30 00:05:00|31093.7|31043.7|31095.3|31045.3|31097.8|31047.8|31091.9|31041.9|267
1632960600000|2021-09-30 00:10:00|31095.1|31045.1|31092.7|31042.7|31099.1|31049.1|31090.5|31040.5|238
1632960900000|2021-09-30 00:15:00|31092.3|31042.3|31090|31040|31094.6|31044.6|31089.6|31039.6|258
1632961200000|2021-09-30 00:20:00|31090.1|31040.1|31087.7|31037.7|31090.7|31040.7|31086.7|31036.7|233
1632961500000|2021-09-30 00:25:00|31087.5|31037.5|31085.1|31035.1|31089|31039|31084.2|31034.2|268
1632961800000|2021-09-30 00:30:00|31085.2|31035.2|31089.8|31039.8|31090.7|31040.7|31084.4|31034.4|295
1632962100000|2021-09-30 00:35:00|31089.9|31039.9|31092.4|31042.4|31093.2|31043.2|31088.1|31038.1|232
1632962400000|2021-09-30 00:40:00|31092.8|31042.8|31091.4|31041.4|31094|31044|31091.2|31041.2|277
1632962700000|2021-09-30 00:45:00|31091.5|31041.5|31085.5|31035.5|31092.2|31042.2|31084.3|31034.3|319
1632963000000|2021-09-30 00:50:00|31085.8|31035.8|31084.5|31034.5|31090.3|31040.3|31083.9|31033.9|359
1632963300000|2021-09-30 00:55:00|31084.9|31034.9|31082.3|31032.3|31086.7|31036.7|31081.6|31031.6|318
1632963600000|2021-09-30 01:00:00|31082.8|31032.8|31080.6|31030.6|31085.6|31035.6|31080.3|31030.3|389
1632963900000|2021-09-30 01:05:00|31080.5|31030.5|31081.4|31031.4|31083.2|31033.2|31078.3|31028.3|372
1632964200000|2021-09-30 01:10:00|31081.3|31031.3|31081.2|31031.2|31083|31033|31078.5|31028.5|313
1632964500000|2021-09-30 01:15:00|31081.4|31031.4|31082|31032|31082.9|31032.9|31077.4|31027.4|304
1632964800000|2021-09-30 01:20:00|31082.3|31032.3|31084.8|31034.8|31089|31039|31080.7|31030.7|337
1632965100000|2021-09-30 01:25:00|31085.2|31035.2|31086.2|31036.2|31088.5|31038.5|31083|31033|346
1632965400000|2021-09-30 01:30:00|31086.4|31036.4|31084.9|31034.9|31090.4|31040.4|31083.3|31033.3|364
1632965700000|2021-09-30 01:35:00|31085.4|31035.4|31079.4|31029.4|31087.2|31037.2|31078.6|31028.6|424
1632966000000|2021-09-30 01:40:00|31078.9|31028.9|31081.7|31031.7|31083.5|31033.5|31076.6|31026.6|364
1632966300000|2021-09-30 01:45:00|31081.6|31031.6|31079.1|31029.1|31083.1|31033.1|31077.9|31027.9|407
1632966600000|2021-09-30 01:50:00|31079.3|31029.3|31082.4|31032.4|31084.8|31034.8|31078.8|31028.8|313
1632966900000|2021-09-30 01:55:00|31080.7|31030.7|31081.8|31031.8|31083.5|31033.5|31079.1|31029.1|265
1632967200000|2021-09-30 02:00:00|31082.3|31032.3|31080.8|31030.8|31085.6|31035.6|31079.9|31029.9|268
1632967500000|2021-09-30 02:05:00|31080.6|31030.6|31077.4|31027.4|31081.6|31031.6|31072.5|31022.5|334
1632967800000|2021-09-30 02:10:00|31077.2|31027.2|31077.5|31027.5|31081.1|31031.1|31073.9|31023.9|295
1632968100000|2021-09-30 02:15:00|31078.1|31028.1|31075.9|31025.9|31078.5|31028.5|31071.8|31021.8|292
1632968400000|2021-09-30 02:20:00|31076|31026|31071|31021|31076.8|31026.8|31067.9|31017.9|309
1632968700000|2021-09-30 02:25:00|31070.9|31020.9|31076.5|31026.5|31077.1|31027.1|31069.5|31019.5|279
1632969000000|2021-09-30 02:30:00|31076|31026|31079.6|31029.6|31081.4|31031.4|31074.8|31024.8|268
1632969300000|2021-09-30 02:35:00|31079|31029|31077.2|31027.2|31081.4|31031.4|31076|31026|277
1632969600000|2021-09-30 02:40:00|31077.4|31027.4|31073.9|31023.9|31079.1|31029.1|31071.9|31021.9|279
1632969900000|2021-09-30 02:45:00|31073.8|31023.8|31072.5|31022.5|31076.7|31026.7|31072.1|31022.1|213
1632970200000|2021-09-30 02:50:00|31072.7|31022.7|31072.3|31022.3|31074.5|31024.5|31070.4|31020.4|232
1632970500000|2021-09-30 02:55:00|31072.1|31022.1|31072.6|31022.6|31074.9|31024.9|31070.4|31020.4|245
1632970800000|2021-09-30 03:00:00|31072.7|31022.7|31070|31020|31072.9|31022.9|31069.3|31019.3|200
1632971100000|2021-09-30 03:05:00|31070.2|31020.2|31069.6|31019.6|31073|31023|31068.9|31018.9|227
1632971400000|2021-09-30 03:10:00|31069.7|31019.7|31074|31024|31074|31024|31069.1|31019.1|257
1632971700000|2021-09-30 03:15:00|31073.7|31023.7|31070.8|31020.8|31074.1|31024.1|31069.2|31019.2|217
1632972000000|2021-09-30 03:20:00|31070.4|31020.4|31069.4|31019.4|31076.3|31026.3|31069.4|31019.4|266
1632972300000|2021-09-30 03:25:00|31069.2|31019.2|31070.9|31020.9|31072.1|31022.1|31068.3|31018.3|171
1632972600000|2021-09-30 03:30:00|31070.2|31020.2|31077.3|31027.3|31080.5|31030.5|31070.2|31020.2|281
1632972900000|2021-09-30 03:35:00|31077.4|31027.4|31077.3|31027.3|31078.9|31028.9|31075.7|31025.7|245
1632973200000|2021-09-30 03:40:00|31077.2|31027.2|31074.1|31024.1|31078.2|31028.2|31074|31024|245
1632973500000|2021-09-30 03:45:00|31073.7|31023.7|31078.7|31028.7|31079.1|31029.1|31073.4|31023.4|260
1632973800000|2021-09-30 03:50:00|31078.8|31028.8|31078.7|31028.7|31082.4|31032.4|31077.1|31027.1|322
1632974100000|2021-09-30 03:55:00|31079.1|31029.1|31081.4|31031.4|31082.3|31032.3|31077.7|31027.7|270
1632974400000|2021-09-30 04:00:00|31081.5|31031.5|31079.8|31029.8|31082.5|31032.5|31079|31029|240
1632974700000|2021-09-30 04:05:00|31079.7|31029.7|31081.6|31031.6|31082.8|31032.8|31078.9|31028.9|205
1632975000000|2021-09-30 04:10:00|31081.1|31031.1|31079.3|31029.3|31082.8|31032.8|31078.6|31028.6|230
1632975300000|2021-09-30 04:15:00|31079.4|31029.4|31079.8|31029.8|31080.6|31030.6|31076.8|31026.8|257
1632975600000|2021-09-30 04:20:00|31079.5|31029.5|31083.2|31033.2|31083.9|31033.9|31079.1|31029.1|277
1632975900000|2021-09-30 04:25:00|31083.3|31033.3|31084.4|31034.4|31085.3|31035.3|31081.2|31031.2|212
1632976200000|2021-09-30 04:30:00|31084.3|31034.3|31088.9|31038.9|31090.4|31040.4|31083.8|31033.8|328
1632976500000|2021-09-30 04:35:00|31089.2|31039.2|31085.7|31035.7|31089.7|31039.7|31084.8|31034.8|322
1632976800000|2021-09-30 04:40:00|31085.9|31035.9|31084.7|31034.7|31086|31036|31083.6|31033.6|239
1632977100000|2021-09-30 04:45:00|31084.4|31034.4|31086.1|31036.1|31087.5|31037.5|31083.9|31033.9|221
1632977400000|2021-09-30 04:50:00|31086.3|31036.3|31084.2|31034.2|31086.8|31036.8|31083.1|31033.1|260
1632977700000|2021-09-30 04:55:00|31084.3|31034.3|31071.8|31021.8|31084.3|31034.3|31070.4|31020.4|353
1632978000000|2021-09-30 05:00:00|31072|31022|31073.2|31023.2|31085|31035|31072|31022|477
1632978300000|2021-09-30 05:05:00|31074.2|31024.2|31074.3|31024.3|31078.2|31028.2|31072.3|31022.3|379
1632978600000|2021-09-30 05:10:00|31074.1|31024.1|31074.9|31024.9|31076.6|31026.6|31068.2|31018.2|367
1632978900000|2021-09-30 05:15:00|31075.2|31025.2|31068.7|31018.7|31076.4|31026.4|31065.9|31015.9|361
1632979200000|2021-09-30 05:20:00|31068.4|31018.4|31074.7|31024.7|31075.8|31025.8|31068.4|31018.4|349
1632979500000|2021-09-30 05:25:00|31074.2|31024.2|31086|31036|31086.1|31036.1|31072.3|31022.3|386
1632979800000|2021-09-30 05:30:00|31085.7|31035.7|31087.3|31037.3|31089.9|31039.9|31081.8|31031.8|395
1632980100000|2021-09-30 05:35:00|31087.6|31037.6|31083|31033|31087.8|31037.8|31074.2|31024.2|344
1632980400000|2021-09-30 05:40:00|31082.9|31032.9|31084.3|31034.3|31086.7|31036.7|31079.3|31029.3|424
1632980700000|2021-09-30 05:45:00|31084.4|31034.4|31043.1|30993.1|31085.1|31035.1|31041.1|30991.1|439
1632981000000|2021-09-30 05:50:00|31043.2|30993.2|31068.3|31018.3|31069.7|31019.7|31042.5|30992.5|560
1632981300000|2021-09-30 05:55:00|31068.6|31018.6|31077.3|31027.3|31082|31032|31064.8|31014.8|598
1632981600000|2021-09-30 06:00:00|31077.5|31027.5|31081.9|31031.9|31082.6|31032.6|31068.4|31018.4|623
1632981900000|2021-09-30 06:05:00|31067.2|31047.2|31059.9|31009.9|31081.5|31047.5|31046.7|31006.5|537
1632982200000|2021-09-30 06:10:00|31058.8|31008.8|31063.5|31043.5|31084.1|31047.2|31039.1|31004.4|562
1632982500000|2021-09-30 06:15:00|31063.4|31043.4|31060.2|31010.2|31082.4|31047|31057.7|31008.8|607
1632982800000|2021-09-30 06:20:00|31060.1|31010.1|31060.2|31010.2|31066.6|31027.7|31045.4|31006.9|647
1632983100000|2021-09-30 06:25:00|31060.3|31010.3|31063.9|31013.9|31069.3|31032.9|31050.9|31000.9|694
1632983400000|2021-09-30 06:30:00|31063.4|31013.4|31048.5|31028.5|31065.4|31034.7|31045|31011.5|737
1632983700000|2021-09-30 06:35:00|31049|31029|31052.2|31032.2|31065.5|31033.3|31047.3|31012.9|708
1632984000000|2021-09-30 06:40:00|31051.3|31031.3|31049|30999|31065.2|31031.5|31032.9|30993.5|753
1632984300000|2021-09-30 06:45:00|31048.7|30998.7|31043.5|31023.5|31059.1|31024.3|31028|30995.2|609
1632984600000|2021-09-30 06:50:00|31043.1|31023.1|31047.4|31027.4|31059.4|31028.7|31035.6|30999.7|571
1632984900000|2021-09-30 06:55:00|31047|31027|31015.7|30965.7|31054.8|31031.6|31009.5|30959.5|738
1632985200000|2021-09-30 07:00:00|31015.9|30965.9|31056.8|31036.8|31068.5|31038.8|31007.3|30957|837
1632985500000|2021-09-30 07:05:00|31056|31036|31071.4|31051.4|31086.6|31065|31049.5|31029.5|798
1632985800000|2021-09-30 07:10:00|31071.5|31051.5|31069.5|31049.5|31080.5|31060.5|31067.5|31047.5|755
1632986100000|2021-09-30 07:15:00|31070.1|31050.1|31060.7|31040.7|31079.5|31052.9|31053.9|31018.8|703
1632986400000|2021-09-30 07:20:00|31060.2|31040.2|31035.9|31015.9|31069|31040.4|31032.1|31002.4|766
1632986700000|2021-09-30 07:25:00|31036.1|31016.1|31029.1|31009.1|31050|31018|31024.5|31000|646
1632987000000|2021-09-30 07:30:00|31029.3|31009.3|31041.2|31021.2|31045.7|31025.7|31022.8|31002.8|694
1632987300000|2021-09-30 07:35:00|31041.3|31021.3|31041.1|31021.1|31062.6|31032.5|31036.4|31004.7|640
1632987600000|2021-09-30 07:40:00|31041.2|31021.2|31045.5|31025.5|31068|31034.4|31040.5|31015.8|593
1632987900000|2021-09-30 07:45:00|31045.9|31025.9|31039.6|31019.6|31048.6|31028.6|31038.9|31018.9|724
1632988200000|2021-09-30 07:50:00|31039.8|31019.8|31040.3|31020.3|31044.6|31024.6|31038.1|31018.1|665
1632988500000|2021-09-30 07:55:00|31040.4|31020.4|31063.8|31043.8|31079.9|31049.3|31040.3|31020.3|717
1632988800000|2021-09-30 08:00:00|31063.1|31043.1|31050.2|31030.2|31066.4|31046.4|31045|31025|737
1632989100000|2021-09-30 08:05:00|31049.8|31029.8|31048.1|31028.1|31053.9|31033.9|31042.5|31022.5|626
1632989400000|2021-09-30 08:10:00|31047.8|31027.8|31057.8|31037.8|31060.4|31040.4|31047.4|31027.4|641
1632989700000|2021-09-30 08:15:00|31058.3|31038.3|31068.2|31048.2|31072.1|31052.1|31054.8|31034.8|660
1632990000000|2021-09-30 08:20:00|31067.9|31047.9|31064.3|31044.3|31074.8|31054.8|31062.5|31042.5|666
1632990300000|2021-09-30 08:25:00|31065.4|31045.4|31065.9|31045.9|31073.1|31053.1|31062.1|31042.1|600
1632990600000|2021-09-30 08:30:00|31065.7|31045.7|31063.6|31043.6|31069.9|31049.9|31063.4|31043.4|543
1632990900000|2021-09-30 08:35:00|31063.9|31043.9|31074|31054|31074.4|31054.4|31061|31041|658
1632991200000|2021-09-30 08:40:00|31074.1|31054.1|31087.5|31067.5|31093.9|31073.9|31072.8|31052.8|670
1632991500000|2021-09-30 08:45:00|31087.8|31067.8|31082.6|31062.6|31090|31070|31080.7|31060.7|540
1632991800000|2021-09-30 08:50:00|31083.7|31063.7|31080.4|31060.4|31087.5|31067.5|31080|31060|522
1632992100000|2021-09-30 08:55:00|31081.4|31061.4|31091.7|31041.7|31091.7|31062.5|31062.3|31035.2|675
1632992400000|2021-09-30 09:00:00|31091.5|31041.5|31078.9|31058.9|31096.6|31069.2|31077.6|31041.5|656
1632992700000|2021-09-30 09:05:00|31078.7|31058.7|31079.4|31059.4|31082.3|31062.3|31070.9|31050.9|620
1632993000000|2021-09-30 09:10:00|31079.6|31059.6|31088.3|31068.3|31092.2|31072.2|31071.5|31051.5|623
1632993300000|2021-09-30 09:15:00|31089.9|31069.9|31096.1|31076.1|31098.8|31078.8|31086.6|31066.6|550
1632993600000|2021-09-30 09:20:00|31096.2|31076.2|31104.8|31084.8|31109|31089|31095|31075|545
1632993900000|2021-09-30 09:25:00|31104.4|31084.4|31098.1|31078.1|31112.1|31092.1|31097.4|31077.4|506
1632994200000|2021-09-30 09:30:00|31098.2|31078.2|31097.5|31077.5|31099.6|31079.6|31089.3|31069.3|548
1632994500000|2021-09-30 09:35:00|31097.2|31077.2|31091.9|31071.9|31097.3|31077.3|31091|31071|543
1632994800000|2021-09-30 09:40:00|31091.8|31071.8|31095.1|31075.1|31097.8|31077.8|31091.2|31071.2|625
1632995100000|2021-09-30 09:45:00|31095.4|31075.4|31097.4|31077.4|31098.7|31078.7|31091.5|31071.5|572
1632995400000|2021-09-30 09:50:00|31097.6|31077.6|31097.5|31077.5|31104.2|31084.2|31092|31072|543
1632995700000|2021-09-30 09:55:00|31097.4|31077.4|31098.1|31078.1|31100.2|31080.2|31095|31075|459
1632996000000|2021-09-30 10:00:00|31098|31078|31116|31096|31121.4|31101.4|31097.9|31077.9|652
1632996300000|2021-09-30 10:05:00|31116.5|31096.5|31136.1|31116.1|31136.3|31116.3|31114.6|31080.9|479
1632996600000|2021-09-30 10:10:00|31136|31116|31142.2|31122.2|31150|31124.2|31129.3|31095.1|734
1632996900000|2021-09-30 10:15:00|31142.4|31122.4|31150.6|31130.6|31157.2|31137.2|31141.2|31121.2|772
1632997200000|2021-09-30 10:20:00|31150.1|31130.1|31190|31170|31196.6|31171.5|31148.4|31128.4|845
1632997500000|2021-09-30 10:25:00|31190.1|31170.1|31188.2|31168.2|31200.1|31180.1|31185.5|31165.5|819
1632997800000|2021-09-30 10:30:00|31187.8|31167.8|31201.2|31181.2|31226.9|31196.1|31187.1|31167.1|847
1632998100000|2021-09-30 10:35:00|31199.7|31179.7|31192.1|31172.1|31205.8|31185.8|31175.7|31155.7|743
1632998400000|2021-09-30 10:40:00|31192.4|31172.4|31182.9|31162.9|31203.5|31172.7|31176.6|31143|756
1632998700000|2021-09-30 10:45:00|31184|31164|31176.5|31156.5|31196|31165.1|31173|31140.9|620
1632999000000|2021-09-30 10:50:00|31176.3|31156.3|31171.4|31151.4|31194|31158.6|31170.1|31138|595
1632999300000|2021-09-30 10:55:00|31171.5|31151.5|31165.5|31145.5|31185.3|31161.4|31162.7|31133.2|605
1632999600000|2021-09-30 11:00:00|31166.5|31146.5|31154.4|31134.4|31180.1|31152|31142.2|31122.2|664
1632999900000|2021-09-30 11:05:00|31155.1|31135.1|31166.4|31146.4|31173.4|31153.4|31151.9|31131.9|683
1633000200000|2021-09-30 11:10:00|31166.2|31146.2|31165.1|31145.1|31170.1|31150.1|31151.1|31131.1|662
1633000500000|2021-09-30 11:15:00|31165.4|31145.4|31160.8|31140.8|31198.5|31161.2|31156.9|31136.9|769
1633000800000|2021-09-30 11:20:00|31160.7|31140.7|31160.7|31140.7|31163.9|31143.9|31149.8|31129.8|615
1633001100000|2021-09-30 11:25:00|31160.6|31140.6|31160.2|31140.2|31174.8|31142.4|31151.9|31124.3|525
1633001400000|2021-09-30 11:30:00|31160.1|31140.1|31170.3|31150.3|31171.5|31151.5|31156.4|31136.4|500
1633001700000|2021-09-30 11:35:00|31170.7|31150.7|31156.3|31136.3|31174.6|31154.6|31154|31134|735
1633002000000|2021-09-30 11:40:00|31156.2|31136.2|31161.4|31141.4|31165.7|31145.7|31152.7|31132.7|738
1633002300000|2021-09-30 11:45:00|31160.6|31140.6|31172.7|31152.7|31176.7|31156.7|31147.8|31127.8|695
1633002600000|2021-09-30 11:50:00|31172.6|31152.6|31159.7|31139.7|31186.4|31154.5|31152.6|31129.8|655
1633002900000|2021-09-30 11:55:00|31157.6|31137.6|31149.8|31129.8|31166|31146|31148|31112.9|713
1633003200000|2021-09-30 12:00:00|31149.4|31129.4|31128.7|31108.7|31155.9|31135.9|31124.7|31104.7|834
1633003500000|2021-09-30 12:05:00|31125.2|31105.2|31116.1|31096.1|31128.4|31108.4|31111.8|31091.8|758
1633003800000|2021-09-30 12:10:00|31116.7|31096.7|31120.6|31100.6|31130.8|31102.4|31094.9|31069|782
1633004100000|2021-09-30 12:15:00|31120.5|31100.5|31124.7|31104.7|31128.7|31108.7|31105.6|31085.6|746
1633004400000|2021-09-30 12:20:00|31126|31106|31101.3|31081.3|31139.9|31107.6|31094.4|31074.4|846
1633004700000|2021-09-30 12:25:00|31101.4|31081.4|31095.3|31045.3|31124.6|31088.8|31095.1|31045.1|748
1633005000000|2021-09-30 12:30:00|31095|31045|31032.1|30982.1|31105.7|31055.7|31023|30973|1034
1633005300000|2021-09-30 12:35:00|31029.9|30979.9|31039.2|30989.2|31044.2|31008.1|30997.3|30963.6|909
1633005600000|2021-09-30 12:40:00|31039.4|30989.4|31065.7|31015.7|31067.5|31031.8|31029.7|30989.2|845
1633005900000|2021-09-30 12:45:00|31064|31014|31048.1|30998.1|31067.1|31030.8|31031.7|30996.5|812
1633006200000|2021-09-30 12:50:00|31047.8|30997.8|31045.2|30995.2|31060.6|31022.7|31027.6|30990.8|776
1633006500000|2021-09-30 12:55:00|31045.3|30995.3|31050.4|31000.4|31050.8|31017.7|31020|30984.9|777
1633006800000|2021-09-30 13:00:00|31034.5|31014.5|31053.5|31033.5|31067.4|31034.6|31027.2|30993.4|845
1633007100000|2021-09-30 13:05:00|31053.9|31033.9|31091.4|31041.4|31093.8|31051.8|31051|31015.1|801
1633007400000|2021-09-30 13:10:00|31091.2|31041.2|31109.7|31059.7|31121.6|31087.3|31077.8|31035.5|870
1633007700000|2021-09-30 13:15:00|31109.9|31059.9|31083.1|31063.1|31112.6|31069.8|31078.5|31041.5|713
1633008000000|2021-09-30 13:20:00|31082|31062|31094|31074|31115.4|31079.5|31081.1|31055.5|734
1633008300000|2021-09-30 13:25:00|31093.8|31073.8|31061.5|31041.5|31104.1|31076.2|31056.7|31023.9|821
1633008600000|2021-09-30 13:30:00|31061.8|31041.8|31042.9|30992.9|31086.2|31050.5|31024.5|30987.9|904
1633008900000|2021-09-30 13:35:00|31042.7|30992.7|31025.1|31005.1|31043.1|31009.3|31015.5|30986.1|830
1633009200000|2021-09-30 13:40:00|31025.4|31005.4|31015|30995|31028.1|31006|31012.2|30978.1|677
1633009500000|2021-09-30 13:45:00|31016|30996|31028.7|31008.7|31050.7|31016.3|31016|30980.1|806
1633009800000|2021-09-30 13:50:00|31029.7|31009.7|31031.4|31011.4|31049.9|31017.2|31021.5|30985.9|782
1633010100000|2021-09-30 13:55:00|31045.9|30995.9|31035.5|31015.5|31049.4|31017.4|31018.8|30984.7|856
1633010400000|2021-09-30 14:00:00|31035.7|31015.7|31071.8|31051.8|31092.1|31058.1|31035.7|31012.6|864
1633010700000|2021-09-30 14:05:00|31071.7|31051.7|31043.2|31023.2|31077|31051.7|31041.4|31016.8|855
1633011000000|2021-09-30 14:10:00|31043.8|31023.8|31047.1|30997.1|31052.3|31026.2|31022.5|30988.6|933
1633011300000|2021-09-30 14:15:00|31047.3|30997.3|31027.4|31007.4|31050|31015.3|31008.1|30978.1|882
1633011600000|2021-09-30 14:20:00|31027.2|31007.2|31032.9|31012.9|31062.5|31028.4|31015.2|30981.8|866
1633011900000|2021-09-30 14:25:00|31032.8|31012.8|31003.2|30983.2|31044.4|31012.8|30989.4|30957|915
1633012200000|2021-09-30 14:30:00|31002.3|30982.3|31016.2|30966.2|31030|30991.1|30987.9|30945.4|891
1633012500000|2021-09-30 14:35:00|31016.4|30966.4|30998.9|30978.9|31020.3|30984.8|30997|30959.5|787
1633012800000|2021-09-30 14:40:00|30998.8|30978.8|30997.1|30977.1|31028.6|30993.4|30985|30949.7|894
1633013100000|2021-09-30 14:45:00|30995.9|30975.9|31034.3|30984.3|31035|31005.4|30991.2|30957.9|921
1633013400000|2021-09-30 14:50:00|31035|30985|31025.6|31005.6|31042.9|31007.6|31011.1|30971.7|886
1633013700000|2021-09-30 14:55:00|31025.5|31005.5|31015|30965|31051.9|31016.4|30995.2|30957.5|1037
1633014000000|2021-09-30 15:00:00|31011.9|30961.9|31004|30954|31017|30967|30995.4|30945.4|991
1633014300000|2021-09-30 15:05:00|31003.8|30953.8|30982.8|30932.8|31007.3|30957.3|30977.5|30927.5|912
1633014600000|2021-09-30 15:10:00|30983.1|30933.1|30973.9|30923.9|30992.8|30946.3|30961.1|30919.3|854
1633014900000|2021-09-30 15:15:00|30974.1|30924.1|30960.3|30910.3|30978.1|30936.9|30944.5|30908.6|818
1633015200000|2021-09-30 15:20:00|30960.6|30910.6|30984.5|30934.5|30992.6|30949.3|30945.2|30908.3|813
1633015500000|2021-09-30 15:25:00|30984.7|30934.7|30992.7|30942.7|30994.6|30955.2|30971.5|30925|797
1633015800000|2021-09-30 15:30:00|30992.8|30942.8|30993.2|30943.2|30997.4|30947.4|30986.6|30936.6|824
1633016100000|2021-09-30 15:35:00|30993.3|30943.3|31002.1|30952.1|31004.6|30954.6|30990.2|30940.2|878
1633016400000|2021-09-30 15:40:00|31001.7|30951.7|31011.9|30961.9|31013.2|30963.2|30988|30938|786
1633016700000|2021-09-30 15:45:00|31011.6|30961.6|31024.9|30974.9|31035.9|30985.9|31010.9|30960.9|755
1633017000000|2021-09-30 15:50:00|31025.4|30975.4|31066.1|31016.1|31067.1|31017.1|31019.4|30973.9|812
1633017300000|2021-09-30 15:55:00|31066.2|31016.2|31050.3|31000.3|31072.4|31032|31040.1|30990.1|838
1633017600000|2021-09-30 16:00:00|31050.1|31000.1|31064.6|31014.6|31069.8|31019.8|31049.8|30999.8|737
1633017900000|2021-09-30 16:05:00|31065.1|31015.1|31070.3|31008.5|31102|31052|31046.3|31007.9|687
1633018200000|2021-09-30 16:10:00|31072.3|31008|31107.4|31057.4|31116.9|31066.9|31067.4|30993.5|855
1633018500000|2021-09-30 16:15:00|31107.5|31057.5|31114.2|31064.2|31132.5|31082.5|31106.9|31056.9|716
1633018800000|2021-09-30 16:20:00|31114.6|31064.6|31110.9|31060.9|31115.7|31065.7|31098|31048|673
1633019100000|2021-09-30 16:25:00|31110.8|31060.8|31107.9|31057.9|31112.2|31062.2|31102.6|31052.6|701
1633019400000|2021-09-30 16:30:00|31108|31058|31109.2|31059.2|31114.4|31064.4|31101.4|31051.4|600
1633019700000|2021-09-30 16:35:00|31108.7|31058.7|31102.2|31052.2|31113.1|31063.1|31099.3|31049.3|699
1633020000000|2021-09-30 16:40:00|31102.7|31052.7|31107.9|31057.9|31109.1|31059.1|31093.5|31043.5|786
1633020300000|2021-09-30 16:45:00|31108.2|31058.2|31068.5|31018.5|31108.3|31058.3|31056.9|31005.8|830
1633020600000|2021-09-30 16:50:00|31068.3|31018.3|31062.6|31012.6|31075.6|31025.6|31052.8|31001|769
1633020900000|2021-09-30 16:55:00|31062.3|31012.3|31068.9|31018.9|31072.4|31022.4|31059.4|31009.4|688
1633021200000|2021-09-30 17:00:00|31068.4|31018.4|31111.4|31061.4|31115.9|31065.9|31054.9|31016.4|803
1633021500000|2021-09-30 17:05:00|31111|31061|31110.8|31060.8|31117.7|31067.7|31108.8|31058.8|603
1633021800000|2021-09-30 17:10:00|31110.9|31060.9|31112.1|31062.1|31114.1|31078|31098|31050.8|636
1633022100000|2021-09-30 17:15:00|31112|31062|31110.6|31060.6|31115.6|31069|31089|31051|659
1633022400000|2021-09-30 17:20:00|31110.8|31060.8|31108|31058|31113.2|31076.4|31093.5|31057.1|475
1633022700000|2021-09-30 17:25:00|31107.3|31057.3|31120.9|31070.9|31121.8|31078.4|31095.6|31057|501
1633023000000|2021-09-30 17:30:00|31120.8|31070.8|31128.6|31078.6|31129.5|31092.5|31107.5|31068|512
1633023300000|2021-09-30 17:35:00|31128.9|31078.9|31127.2|31077.2|31132.7|31098.2|31106.3|31070.3|558
1633023600000|2021-09-30 17:40:00|31127|31077|31142.1|31092.1|31142.9|31106.4|31112.3|31077|505
1633023900000|2021-09-30 17:45:00|31142|31092|31140.3|31090.3|31142.4|31104.4|31122.8|31079|521
1633024200000|2021-09-30 17:50:00|31139.7|31089.7|31136.2|31086.2|31144.9|31108.5|31126.5|31083.9|551
1633024500000|2021-09-30 17:55:00|31136|31086|31113.4|31063.4|31138.3|31103.6|31097.4|31063.4|525
1633024800000|2021-09-30 18:00:00|31113.3|31063.3|31086.4|31036.4|31114.6|31078.6|31068.6|31018.6|675
1633025100000|2021-09-30 18:05:00|31086.3|31036.3|31094.1|31044.1|31105.5|31055.5|31083.3|31019.9|695
1633025400000|2021-09-30 18:10:00|31094|31044|31101.3|31051.3|31106.6|31056.6|31094|31044|645
1633025700000|2021-09-30 18:15:00|31101.7|31051.7|31093.9|31043.9|31114.6|31064.5|31088.3|31035.5|791
1633026000000|2021-09-30 18:20:00|31093.4|31043.4|31093.8|31043.8|31098.4|31048.4|31091.9|31041.9|531
1633026300000|2021-09-30 18:25:00|31093.5|31043.5|31075.2|31025.2|31101.2|31051.2|31075.2|31025.2|674
1633026600000|2021-09-30 18:30:00|31075|31025|31073|31023|31091.3|31041.3|31067.6|31012|732
1633026900000|2021-09-30 18:35:00|31072.2|31022.2|31065.7|31015.7|31087.1|31031.2|31063.4|31013.4|685
1633027200000|2021-09-30 18:40:00|31065.8|31015.8|31062.2|31012.2|31073.1|31023.1|31058.4|31008.4|718
1633027500000|2021-09-30 18:45:00|31064.2|31014.2|31056.5|31002|31075.2|31025.2|31047.7|30993.8|684
1633027800000|2021-09-30 18:50:00|31056.7|31002.9|31055.5|31005.5|31068.6|31018.6|31042.4|30984.2|743
1633028100000|2021-09-30 18:55:00|31056.9|31006.9|31058.9|31008.9|31062|31012|31044.3|30994.3|707
1633028400000|2021-09-30 19:00:00|31059|31009|31069.5|31019.5|31071|31021|31058.5|31001.5|673
1633028700000|2021-09-30 19:05:00|31068.9|31018.9|31057.8|31007.8|31069.9|31019.9|31055.7|31005.7|450
1633029000000|2021-09-30 19:10:00|31057.6|31007.6|31057.6|31007.6|31060.1|31010.1|31051.7|31001.7|493
1633029300000|2021-09-30 19:15:00|31057.7|31007.7|31056.6|31006.6|31058.9|31008.9|31052.4|31002.4|461
1633029600000|2021-09-30 19:20:00|31056|31006|31062|31012|31064.7|31014.7|31053.1|31003.1|633
1633029900000|2021-09-30 19:25:00|31061.8|31011.8|31063.4|31013.4|31067.5|31017.5|31057.3|31007.3|712
1633030200000|2021-09-30 19:30:00|31064.2|31014.2|31056.3|31006.3|31067.6|31017.6|31053.3|31003.3|723
1633030500000|2021-09-30 19:35:00|31056.4|31006.4|31057.8|31007.8|31064.6|31014.6|31045|30995|632
1633030800000|2021-09-30 19:40:00|31057.9|31007.9|31057.1|31007.1|31066.6|31013|31053|31003|524
1633031100000|2021-09-30 19:45:00|31057|31007|31060.2|30981.7|31068.6|31007|31048.7|30981.1|663
1633031400000|2021-09-30 19:50:00|31065.6|30983.8|31049|30978.8|31065.6|30994.3|31038.4|30964.4|599
1633031700000|2021-09-30 19:55:00|31049.8|30979.6|31073.1|30997|31078.6|30997.8|31020.8|30964|752
1633032000000|2021-09-30 20:00:00|31071.7|30993.3|31048.2|30998.2|31081.3|31006.7|31044.5|30967.2|818
1633032300000|2021-09-30 20:05:00|31047.5|30997.5|31059.1|31009.1|31060.1|31010.1|31044.3|30994.3|487
1633032600000|2021-09-30 20:10:00|31058.9|31008.9|31057.3|31007.3|31061.7|31011.7|31050.7|31000.7|329
1633032900000|2021-09-30 20:15:00|31057.5|31007.5|31048.2|30998.2|31058.3|31008.3|31047.5|30997.5|255
1633033200000|2021-09-30 20:20:00|31048.1|30998.1|31056.9|31006.9|31057.1|31007.1|31046.4|30996.4|258
1633033500000|2021-09-30 20:25:00|31056.8|31006.8|31052.8|31002.8|31060.3|31010.3|31051.3|31001.3|275
1633033800000|2021-09-30 20:30:00|31051|31001|31056.8|31006.8|31063.5|31013.5|31049.5|30999.5|342
1633034100000|2021-09-30 20:35:00|31057.1|31007.1|31060|31010|31067.2|31017.2|31054.7|31004.7|325
1633034400000|2021-09-30 20:40:00|31060.7|31010.7|31063.3|31013.3|31068.8|31018.8|31060.7|31010.7|225
1633034700000|2021-09-30 20:45:00|31064.4|31014.4|31065.9|31015.9|31068.7|31018.7|31060.3|31010.3|439
1633035000000|2021-09-30 20:50:00|31066.2|31016.2|31065.9|31015.9|31073.2|31021.9|31062.1|31007.7|412
1633035300000|2021-09-30 20:55:00|31071.6|31021.6|31083.7|30987.3|31094.4|31021.6|31053|30984.8|472
1633035600000|2021-09-30 21:00:00|31061.5|31011.5|31069|30962|31084.8|31011.5|31061.1|30954.1|36
1633035900000|2021-09-30 21:05:00|31056|30949|31072.6|30965.6|31082.9|30975.9|31043.8|30936.8|76
1633036200000|2021-09-30 21:10:00|31071.8|30964.8|31074.8|30967.8|31077.6|30970.6|31046.2|30939.2|234
1633036500000|2021-09-30 21:15:00|31072.5|30965.5|31070.5|30963.5|31079.6|30972.6|31038.3|30931.3|94
1633036800000|2021-09-30 21:20:00|31079.9|30972.9|31064.4|30957.4|31081.2|30974.2|31040.6|30933.6|112
1633037100000|2021-09-30 21:25:00|31062.4|30955.4|31064.7|30957.7|31078.8|30971.8|31043.8|30936.8|215
1633037400000|2021-09-30 21:30:00|31064.8|30957.8|31064.3|30957.3|31072.7|30965.7|31037.5|30930.5|276
1633037700000|2021-09-30 21:35:00|31055.3|30951|31059.7|30952.7|31076.9|30969.9|31035.7|30928.7|179
1633038000000|2021-09-30 21:40:00|31076.9|30969.9|31061|30958|31080.2|30973.2|31037.4|30930.4|213
1633038300000|2021-09-30 21:45:00|31059|30955.5|31050.8|30943.8|31082.2|30975.2|31038.9|30931.9|149
1633038600000|2021-09-30 21:50:00|31048.3|30941.3|31064.7|30957.7|31080|30973|31048.3|30941.3|151
1633038900000|2021-09-30 21:55:00|31066.2|30959.2|31063.6|30956.6|31081.2|30974.2|31042.2|30935.2|135
1633039200000|2021-09-30 22:00:00|31065.3|30958.3|31061.4|30954.4|31074.9|30977.9|31048.5|30941.5|589
1633039500000|2021-09-30 22:05:00|31061.3|30954.3|31048.8|30963.6|31073.6|30978.8|31044.2|30937.2|306
1633039800000|2021-09-30 22:10:00|31065.5|30957.3|31062.9|30955.9|31074.8|30973.3|31045.6|30938.6|296
1633040100000|2021-09-30 22:15:00|31050.1|30943.1|31054|30947|31075.5|30981.4|31042.9|30935.9|279
1633040400000|2021-09-30 22:20:00|31051.2|30944.2|31056.9|30968.2|31079|30981.7|31045.7|30938.7|250
1633040700000|2021-09-30 22:25:00|31051.1|30965.5|31056.7|30954.6|31077.7|30983.4|31046.2|30947.9|222
1633041000000|2021-09-30 22:30:00|31061.9|30954.9|31067.9|30979.6|31075.4|30983.4|31045.7|30951.8|262
1633041300000|2021-09-30 22:35:00|31064.6|30980.5|31069.1|30962.1|31081.2|30984.7|31047.4|30953.8|343
1633041600000|2021-09-30 22:40:00|31060.2|30953.2|31069.3|30962.3|31080.3|30983.2|31044.8|30947.6|398
1633041900000|2021-09-30 22:45:00|31044.9|30982.5|31056.5|30985|31078.6|30986.4|31044.9|30950.3|247
1633042200000|2021-09-30 22:50:00|31073.6|30976.9|31053.2|30981.4|31078.3|30987.4|31046|30971.7|164
1633042500000|2021-09-30 22:55:00|31061.5|30971.1|31057.2|30985.8|31076.4|30986.2|31047.7|30965.8|167
1633042800000|2021-09-30 23:00:00|31045.8|30963.9|31065.6|30968.5|31074.1|30985.5|31045.8|30961.4|409
1633043100000|2021-09-30 23:05:00|31060.8|30964.6|31062.5|30967.6|31075.6|30989.8|31044.7|30956.8|194
1633043400000|2021-09-30 23:10:00|31062.1|30970.4|31052.4|30965.3|31079.5|30990.5|31048.8|30959.2|229
1633043700000|2021-09-30 23:15:00|31053.5|30968.2|31074.5|30983.7|31082.4|30993.3|31053.5|30968.2|398
1633044000000|2021-09-30 23:20:00|31075.2|30983.6|31077.3|30983.2|31085.1|30992.9|31065.2|30975.3|345
1633044300000|2021-09-30 23:25:00|31077.1|30983|31070.3|30984|31088.3|30990.3|31065|30976.8|226
1633044600000|2021-09-30 23:30:00|31070.4|30984.8|31070.9|30983|31089.4|30991.1|31047.4|30976.4|266
1633044900000|2021-09-30 23:35:00|31071.3|30979.8|31066.2|30991.9|31087.8|30993.3|31055.5|30974|377
1633045200000|2021-09-30 23:40:00|31073.9|30991.7|31069.4|30991.8|31087.8|30994.4|31049.8|30980.1|504
1633045500000|2021-09-30 23:45:00|31069.5|30992.1|31072|30978.6|31087.2|30996.4|31051.1|30976|492
1633045800000|2021-09-30 23:50:00|31072.1|30978.8|31073.8|30983.5|31090.8|30993.3|31061|30977.3|543
1633046100000|2021-09-30 23:55:00|31074|30983.7|31078.2|30984.1|31086.2|30993|31058.4|30975.2|506
1633046400000|2021-10-01 00:00:00|31081.2|30978.3|31035.5|30985.5|31088.3|30992|31030.8|30955.3|724
1633046700000|2021-10-01 00:05:00|31032.9|30980.3|31041.3|30984.5|31044.5|30990.9|31032.9|30976.8|461
1633047000000|2021-10-01 00:10:00|31044.3|30983.6|31041.7|30986|31049.7|30996.9|31036.2|30972.7|438
1633047300000|2021-10-01 00:15:00|31042.4|30985.2|31037.9|30980.1|31046.8|30990.4|31032.6|30975.6|456
1633047600000|2021-10-01 00:20:00|31037.2|30979.6|31033.6|30977.2|31045.5|30988.9|31029.7|30971.5|440
1633047900000|2021-10-01 00:25:00|31035.2|30973.1|31032.5|30982.5|31040.7|30989.1|31027.8|30969.2|457
1633048200000|2021-10-01 00:30:00|31032.4|30982.4|31042.5|30992.5|31044|30994|31031.9|30981.9|499
1633048500000|2021-10-01 00:35:00|31042|30992|31046.1|30996.1|31052.5|31002.5|31041.5|30991.5|449
1633048800000|2021-10-01 00:40:00|31048.5|30998.5|31051.8|31001.8|31054.4|31004.4|31046.7|30996.7|422
1633049100000|2021-10-01 00:45:00|31051.6|31001.6|31054.2|31004.2|31057.1|31007.1|31050.9|31000.9|440
1633049400000|2021-10-01 00:50:00|31054.1|31004.1|31065.2|31015.2|31066.7|31016.7|31051.1|31001.1|537
1633049700000|2021-10-01 00:55:00|31065.6|31015.6|31057.1|31000.6|31071.5|31021.5|31054.4|30999.5|499
1633050000000|2021-10-01 01:00:00|31056.7|31001.7|31053.2|30994.5|31065|31009.3|31047.3|30987.9|613
1633050300000|2021-10-01 01:05:00|31052.5|30994.2|31053.8|30999.3|31059.1|31004.8|31044.1|30989.1|686
1633050600000|2021-10-01 01:10:00|31057|30995.6|31058.8|31008.8|31061.8|31011|31048.4|30991.6|678
1633050900000|2021-10-01 01:15:00|31059.1|31009.1|31067.6|31017.6|31069.6|31018.5|31053.1|31003.1|626
1633051200000|2021-10-01 01:20:00|31067.7|31017.7|31061.8|31011.8|31069.2|31019.2|31061.7|31011.7|598
1633051500000|2021-10-01 01:25:00|31061.1|31011.1|31059.5|31009.5|31063.6|31013.6|31056.9|31006.9|597
1633051800000|2021-10-01 01:30:00|31059.8|31009.8|31058.8|31008.8|31063|31013|31056.5|31006.5|496
1633052100000|2021-10-01 01:35:00|31059.1|31009.1|31058.2|31008.2|31065|31015|31057.1|31007.1|528
1633052400000|2021-10-01 01:40:00|31058.7|31008.7|31056.7|31006.7|31063.4|31013.4|31053.2|31003.2|491
1633052700000|2021-10-01 01:45:00|31056.8|31006.8|31056.9|31006.9|31060.3|31010.3|31055.3|31005.3|378
1633053000000|2021-10-01 01:50:00|31056.6|31006.6|31052.4|31002.4|31059.2|31009.2|31048.7|30995.7|460
1633053300000|2021-10-01 01:55:00|31053.6|31003.6|31048.3|30998.3|31054.1|31004.1|31047.9|30997.9|403
1633053600000|2021-10-01 02:00:00|31048.4|30998.4|31048.5|30998.5|31050.9|31000.9|31043.4|30993.4|432
1633053900000|2021-10-01 02:05:00|31048.6|30998.6|31054.2|31004.2|31055.4|31005.4|31047.9|30997.9|414
1633054200000|2021-10-01 02:10:00|31054.7|31004.7|31055|31005|31055.6|31005.6|31051.1|31001.1|441
1633054500000|2021-10-01 02:15:00|31054.9|31004.9|31054.3|31004.3|31057.8|31007.8|31051.5|31001.5|410
1633054800000|2021-10-01 02:20:00|31054.4|31004.4|31051.8|31001.8|31055|31005|31050.1|31000.1|406
1633055100000|2021-10-01 02:25:00|31052.3|31002.3|31043.2|30993.2|31052.5|31002.5|31042.4|30992.4|491
1633055400000|2021-10-01 02:30:00|31043.1|30993.1|31044.2|30994.2|31047.3|30997.3|31041.8|30991.8|422
1633055700000|2021-10-01 02:35:00|31044.7|30994.7|31048.3|30998.3|31049.6|30999.6|31043.4|30993.4|387
1633056000000|2021-10-01 02:40:00|31048.7|30998.7|31041.3|30991.3|31049.1|30999.1|31036|30986|374
1633056300000|2021-10-01 02:45:00|31040.2|30990.2|31048.5|30998.5|31048.7|30998.7|31038.9|30988.9|426
1633056600000|2021-10-01 02:50:00|31048.3|30998.3|31043.6|30993.6|31049|30999|31041.7|30991.7|392
1633056900000|2021-10-01 02:55:00|31044|30994|31042.7|30992.7|31048.5|30998.5|31041.3|30991.3|412
1633057200000|2021-10-01 03:00:00|31042.6|30992.6|31039.4|30989.4|31043|30993|31036.9|30986.9|439
1633057500000|2021-10-01 03:05:00|31039.5|30989.5|31042.3|30992.3|31042.5|30992.5|31037.5|30987.5|349
1633057800000|2021-10-01 03:10:00|31042.5|30992.5|31022|30967.9|31043|30993|31019.1|30963.3|415
1633058100000|2021-10-01 03:15:00|31021.8|30967.8|31028.5|30978.5|31029.7|30979.7|31020.1|30967|302
1633058400000|2021-10-01 03:20:00|31028.3|30978.3|31037.9|30987.9|31042.5|30992.1|31026.5|30976.5|345
1633058700000|2021-10-01 03:25:00|31039|30989|31042.9|30992.9|31044.2|30994.2|31037.4|30987.4|372
1633059000000|2021-10-01 03:30:00|31043.1|30993.1|31041.5|30991.5|31045.3|30995.3|31039.3|30989.3|378
1633059300000|2021-10-01 03:35:00|31041.1|30991.1|31044.5|30994.5|31046.1|30996.1|31040.1|30990.1|465
1633059600000|2021-10-01 03:40:00|31044.6|30994.6|31043.8|30993.8|31048.4|30998.4|31042.4|30992.4|472
1633059900000|2021-10-01 03:45:00|31044.5|30994.5|31045.4|30995.4|31047.8|30997.8|31041.7|30991.7|472
1633060200000|2021-10-01 03:50:00|31045.2|30995.2|31045|30995|31048.3|30998.3|31044.5|30994.5|412
1633060500000|2021-10-01 03:55:00|31045.4|30995.4|31046.1|30996.1|31046.9|30996.9|31043.7|30993.7|439
1633060800000|2021-10-01 04:00:00|31046.2|30996.2|31042.8|30992.8|31046.6|30996.6|31041.7|30991.7|329
1633061100000|2021-10-01 04:05:00|31042.7|30992.7|31041.7|30991.7|31044.6|30994.6|31039.6|30989.6|310
1633061400000|2021-10-01 04:10:00|31041.6|30991.6|31042.1|30992.1|31043.6|30993.6|31039.1|30989.1|254
1633061700000|2021-10-01 04:15:00|31041.9|30991.9|31041.4|30991.4|31042.9|30992.9|31038.8|30988.8|254
1633062000000|2021-10-01 04:20:00|31041.2|30991.2|31042.7|30992.7|31043.8|30993.8|31040|30990|228
1633062300000|2021-10-01 04:25:00|31041.8|30991.8|31044.7|30994.7|31044.8|30994.8|31039|30989|334
1633062600000|2021-10-01 04:30:00|31044.8|30994.8|31049.4|30999.4|31051|31001|31044.1|30994.1|340
1633062900000|2021-10-01 04:35:00|31049.3|30999.3|31048|30998|31050.2|31000.2|31047.1|30997.1|246
1633063200000|2021-10-01 04:40:00|31048.1|30998.1|31046|30996|31049.4|30999.4|31045.3|30995.3|320
1633063500000|2021-10-01 04:45:00|31046.1|30996.1|31048.1|30998.1|31048.1|30998.1|31044.2|30994.2|262
1633063800000|2021-10-01 04:50:00|31048|30998|31043.6|30993.6|31048.5|30998.5|31043.1|30993.1|272
1633064100000|2021-10-01 04:55:00|31043.5|30993.5|31049.4|30999.4|31052.7|31002.7|31042.6|30992.6|351
1633064400000|2021-10-01 05:00:00|31049.7|30999.7|31053.1|31003.1|31054.8|31018.4|31037|30998.4|377
1633064700000|2021-10-01 05:05:00|31051.5|31001.5|31053.8|31003.8|31055.9|31019.7|31037|31000.1|295
1633065000000|2021-10-01 05:10:00|31053.7|31003.7|31054.5|31004.5|31058.2|31020.5|31039.4|31002.3|302
1633065300000|2021-10-01 05:15:00|31056.4|31006.4|31051.6|31001.6|31056.4|31006.4|31049.6|30999.6|372
1633065600000|2021-10-01 05:20:00|31051.8|31001.8|31052.8|31002.8|31054.7|31004.7|31048.8|30998.8|274
1633065900000|2021-10-01 05:25:00|31052.7|31002.7|31061.3|31011.3|31061.9|31011.9|31052.5|31002.5|298
1633066200000|2021-10-01 05:30:00|31063|31013|31058.8|31008.8|31063.3|31013.3|31057|31007|333
1633066500000|2021-10-01 05:35:00|31058.4|31008.4|31072.6|31022.6|31075.2|31025.2|31058.1|31008.1|337
1633066800000|2021-10-01 05:40:00|31071.1|31021.1|31081.8|31031.8|31083.3|31033.3|31069.2|31019.2|420
1633067100000|2021-10-01 05:45:00|31081.7|31031.7|31088.7|31038.7|31091.3|31041.3|31077.5|31027.5|511
1633067400000|2021-10-01 05:50:00|31088|31038|31088.2|31038.2|31091|31041|31083.9|31033.9|629
1633067700000|2021-10-01 05:55:00|31088.3|31038.3|31086.1|31036.1|31094.1|31044.1|31084.3|31034.3|559
1633068000000|2021-10-01 06:00:00|31086.9|31036.9|31078.3|31028.3|31090.7|31040.7|31077.8|31027.8|733
1633068300000|2021-10-01 06:05:00|31078.1|31028.1|31079.1|31029.1|31082.1|31032.1|31076.3|31026.3|581
1633068600000|2021-10-01 06:10:00|31079.3|31029.3|31066.2|31016.2|31080.2|31045.5|31060.5|31010.5|697
1633068900000|2021-10-01 06:15:00|31066.1|31016.1|31087.8|31037.8|31092.3|31042.3|31050.3|31012.8|652
1633069200000|2021-10-01 06:20:00|31088.1|31038.1|31077.7|31027.7|31091|31054.4|31060.8|31026.2|690
1633069500000|2021-10-01 06:25:00|31077.8|31027.8|31078.9|31028.9|31086|31050.7|31061.6|31026.5|696
1633069800000|2021-10-01 06:30:00|31079.2|31029.2|31068|31048|31079.2|31052.2|31060.6|31025.6|669
1633070100000|2021-10-01 06:35:00|31067.9|31047.9|31070.8|31050.8|31083.1|31054.2|31063.5|31027.7|615
1633070400000|2021-10-01 06:40:00|31070.9|31050.9|31066.9|31046.9|31091|31056.2|31066.6|31035.7|618
1633070700000|2021-10-01 06:45:00|31068.4|31048.4|31058.2|31038.2|31080.8|31050.4|31058|31030.8|587
1633071000000|2021-10-01 06:50:00|31057.9|31037.9|31043.9|31023.9|31068|31039.3|31032.8|30997|695
1633071300000|2021-10-01 06:55:00|31044|31024|31043.9|30993.9|31063.3|31028.9|31031|30992.9|747
1633071600000|2021-10-01 07:00:00|31043.7|30993.7|31033|31013|31053.2|31017.1|31021.9|30993.7|848
1633071900000|2021-10-01 07:05:00|31033.2|31013.2|31047.8|31027.8|31048.9|31028.9|31029.9|31009.9|799
1633072200000|2021-10-01 07:10:00|31048.4|31028.4|31060.3|31040.3|31074.3|31043.4|31045.6|31023.5|768
1633072500000|2021-10-01 07:15:00|31060.2|31040.2|31049.8|31029.8|31064.5|31044.5|31046|31026|830
1633072800000|2021-10-01 07:20:00|31049.9|31029.9|31043.9|31023.9|31055.7|31035.7|31041.2|31021.2|783
1633073100000|2021-10-01 07:25:00|31043.6|31023.6|30990.7|30940.7|31054.3|31024.3|30981.3|30940.5|863
1633073400000|2021-10-01 07:30:00|30990.3|30940.3|30988.6|30968.6|31005.2|30970.1|30979|30940.3|822
1633073700000|2021-10-01 07:35:00|30989.5|30969.5|30984.7|30964.7|31001.3|30969.5|30978|30943|678
1633074000000|2021-10-01 07:40:00|30998.4|30948.4|30977.4|30957.4|31006.6|30970.9|30971.5|30938.5|674
1633074300000|2021-10-01 07:45:00|30976.9|30956.9|30968.7|30948.7|30996.5|30967.9|30968.3|30935.8|796
1633074600000|2021-10-01 07:50:00|30968.1|30948.1|30997.8|30947.8|31005.9|30974|30968.1|30939.2|740
1633074900000|2021-10-01 07:55:00|30986.4|30966.4|31001.3|30951.3|31008.9|30975.9|30979.3|30942.8|743
1633075200000|2021-10-01 08:00:00|31002|30952|30993.9|30973.9|31009|30977.2|30986.7|30950.8|764
1633075500000|2021-10-01 08:05:00|30993.7|30973.7|30991.5|30971.5|30997.8|30977.8|30987.2|30967.2|649
1633075800000|2021-10-01 08:10:00|30991.3|30971.3|30997.2|30977.2|31014.3|30979.8|30990.2|30957.2|641
1633076100000|2021-10-01 08:15:00|30997.1|30977.1|31017.3|30997.3|31031.7|30998.6|30993|30959.2|557
1633076400000|2021-10-01 08:20:00|31017.7|30997.7|31045.6|31025.6|31062.9|31028.9|31014.9|30985.8|734
1633076700000|2021-10-01 08:25:00|31045.7|31025.7|31029.6|31009.6|31055.1|31027|31021.2|30991.1|762
1633077000000|2021-10-01 08:30:00|31029.4|31009.4|31030.1|31010.1|31051.7|31018.8|31026.2|30997|796
1633077300000|2021-10-01 08:35:00|31031.5|31011.5|31024.6|31004.6|31047.7|31015.8|31020.5|30988.1|732
1633077600000|2021-10-01 08:40:00|31024.7|31004.7|31024.2|31004.2|31043.7|31010.7|31021.3|30989.7|641
1633077900000|2021-10-01 08:45:00|31024.4|31004.4|31023.3|31003.3|31040.8|31008.7|31021.4|30990.8|547
1633078200000|2021-10-01 08:50:00|31023.1|31003.1|31026.4|31006.4|31050.1|31018.9|31023|30988.7|701
1633078500000|2021-10-01 08:55:00|31026.7|31006.7|31050.9|31000.9|31054|31019.7|31025.4|30992.9|549
1633078800000|2021-10-01 09:00:00|31050.5|31000.5|31031.2|31011.2|31055.4|31020.9|31030.8|30997.2|668
1633079100000|2021-10-01 09:05:00|31031.7|31011.7|31018|30998|31038.7|31018.7|31010.4|30977.9|646
1633079400000|2021-10-01 09:10:00|31018.3|30998.3|31017.3|30997.3|31038.4|31002.6|31016.2|30980.9|782
1633079700000|2021-10-01 09:15:00|31017.6|30997.6|31022.9|31002.9|31044.6|31010|31014.6|30984.3|643
1633080000000|2021-10-01 09:20:00|31023.7|31003.7|31025.8|31005.8|31039|31007.2|31015.4|30981.2|617
1633080300000|2021-10-01 09:25:00|31025.9|31005.9|31014.6|30994.6|31040.2|31006.9|31009.6|30989.2|550
1633080600000|2021-10-01 09:30:00|31014.4|30994.4|31004|30984|31029|30996.3|30995.9|30959.7|681
1633080900000|2021-10-01 09:35:00|31004.1|30984.1|31002.1|30982.1|31027.1|30993.1|31000.6|30964.9|612
1633081200000|2021-10-01 09:40:00|31002.6|30982.6|31019.6|30969.6|31025.1|30990.6|30998.9|30965|603
1633081500000|2021-10-01 09:45:00|31019.5|30969.5|31005.1|30985.1|31021.8|30988.3|31000.3|30965|675
1633081800000|2021-10-01 09:50:00|31005.4|30985.4|31022.9|30972.9|31025.3|30989.6|31002.9|30967.4|637
1633082100000|2021-10-01 09:55:00|31023|30973|31036.9|31016.9|31056.8|31021.4|30999.4|30965.7|684
1633082400000|2021-10-01 10:00:00|31037.1|31017.1|31042.5|31022.5|31066|31027|31032.3|31000.8|735
1633082700000|2021-10-01 10:05:00|31042.4|31022.4|31071.4|31021.4|31074.3|31038.3|31039.8|31005.2|657
1633083000000|2021-10-01 10:10:00|31071.8|31021.8|31044.8|31024.8|31071.8|31037.1|31043.4|31014.2|543
1633083300000|2021-10-01 10:15:00|31044.9|31024.9|31036.2|31016.2|31053.8|31028.8|31035|31001.8|745
1633083600000|2021-10-01 10:20:00|31035.5|31015.5|31073.2|31023.2|31073.3|31038.8|31031.3|30999.5|719
1633083900000|2021-10-01 10:25:00|31073.7|31023.7|31062.3|31042.3|31075.9|31047.6|31051.4|31019.7|660
1633084200000|2021-10-01 10:30:00|31062.2|31042.2|31062|31042|31070.4|31050.4|31060.8|31040.8|669
1633084500000|2021-10-01 10:35:00|31061.9|31041.9|31068.3|31048.3|31070.7|31050.7|31060.2|31040.2|569
1633084800000|2021-10-01 10:40:00|31067.9|31047.9|30963.8|30913.8|31070.5|31050.5|30938|30888|888
1633085100000|2021-10-01 10:45:00|30963.5|30913.5|30940.5|30890.5|30963.5|30913.5|30909.3|30872|705
1633085400000|2021-10-01 10:50:00|30940|30890|30919.3|30899.3|30946.5|30908|30912.6|30876.5|607
1633085700000|2021-10-01 10:55:00|30918.4|30898.4|30949.3|30899.3|30955.3|30918.4|30910.2|30874.7|622
1633086000000|2021-10-01 11:00:00|30948.3|30898.3|30926.6|30906.6|30955.1|30919.8|30919.5|30889.1|656
1633086300000|2021-10-01 11:05:00|30926.2|30906.2|30935.3|30885.3|30945|30908|30919.8|30884.7|614
1633086600000|2021-10-01 11:10:00|30935.6|30885.6|30917|30897|30937.3|30900.5|30894|30853.3|720
1633086900000|2021-10-01 11:15:00|30917.3|30897.3|30887.8|30867.8|30933.3|30897.3|30887.8|30849.3|758
1633087200000|2021-10-01 11:20:00|30889.2|30869.2|30908.6|30858.6|30908.8|30874.9|30880.8|30841.1|748
1633087500000|2021-10-01 11:25:00|30908.2|30858.2|30891.2|30871.2|30914.2|30879.8|30887.2|30850.2|778
1633087800000|2021-10-01 11:30:00|30888.3|30868.3|30894.1|30844.1|30906.5|30870.8|30879.1|30843.5|725
1633088100000|2021-10-01 11:35:00|30894.4|30844.4|30862.6|30812.6|30895.3|30861.6|30857.3|30809|732
1633088400000|2021-10-01 11:40:00|30861.7|30811.7|30864.6|30814.6|30867|30829.4|30814.3|30778|819
1633088700000|2021-10-01 11:45:00|30862.1|30812.1|30871.9|30821.9|30883.9|30845.8|30856.6|30812.1|859
1633089000000|2021-10-01 11:50:00|30871.8|30821.8|30903.1|30853.1|30906.3|30865|30861.9|30821.8|737
1633089300000|2021-10-01 11:55:00|30903.4|30853.4|30882.3|30862.3|30906.1|30870|30878.7|30844.3|720
1633089600000|2021-10-01 12:00:00|30881.9|30861.9|30885.6|30835.6|30901.4|30868.1|30869.6|30835.6|709
1633089900000|2021-10-01 12:05:00|30869.6|30849.6|30891|30841|30893.4|30856.9|30864|30830.3|661
1633090200000|2021-10-01 12:10:00|30890.8|30840.8|30901.6|30851.6|30902.3|30865.2|30881.6|30840.1|687
1633090500000|2021-10-01 12:15:00|30901.2|30851.2|30909|30859|30909|30872.2|30882.7|30845.5|643
1633090800000|2021-10-01 12:20:00|30907.8|30857.8|30901.8|30851.8|30909.6|30868.4|30883.8|30846.4|650
1633091100000|2021-10-01 12:25:00|30903.9|30853.9|30898.9|30848.9|30907.5|30871.3|30882.2|30847.4|585
1633091400000|2021-10-01 12:30:00|30897.4|30847.4|30908.5|30858.5|30910.2|30860.2|30892.9|30842.9|845
1633091700000|2021-10-01 12:35:00|30909.6|30859.6|30913.2|30863.2|30924.7|30874.7|30906.2|30856.2|799
1633092000000|2021-10-01 12:40:00|30913.1|30863.1|30887.8|30837.8|30917.4|30870.5|30886.9|30836.9|819
1633092300000|2021-10-01 12:45:00|30887.4|30837.4|30876.2|30856.2|30893|30856.3|30868.1|30832.3|811
1633092600000|2021-10-01 12:50:00|30875|30855|30882.9|30862.9|30908.3|30873.2|30874.3|30841.1|720
1633092900000|2021-10-01 12:55:00|30883|30863|30876.9|30856.9|30899.2|30863.9|30874.1|30838.2|685
1633093200000|2021-10-01 13:00:00|30875.8|30855.8|30890.1|30840.1|30898.9|30863.3|30873|30837.7|757
1633093500000|2021-10-01 13:05:00|30889.3|30839.3|30885.1|30865.1|30903.8|30867.3|30875.1|30838.3|666
1633093800000|2021-10-01 13:10:00|30899.2|30849.2|30880.5|30860.5|30906.6|30869.2|30877.5|30844.1|682
1633094100000|2021-10-01 13:15:00|30881.1|30861.1|30885.7|30835.7|30888.7|30861.1|30859.7|30823.7|695
1633094400000|2021-10-01 13:20:00|30884.6|30834.6|30898.6|30848.6|30898.8|30862.9|30869.3|30832.4|708
1633094700000|2021-10-01 13:25:00|30897.7|30847.7|30895.8|30845.8|30900.2|30865.1|30877.9|30843|650
1633095000000|2021-10-01 13:30:00|30895.5|30845.5|30879.5|30859.5|30902.4|30867.3|30875|30838.8|818
1633095300000|2021-10-01 13:35:00|30880.4|30860.4|30905.5|30885.5|30919.9|30887|30878.8|30844.8|838
1633095600000|2021-10-01 13:40:00|30907.7|30887.7|30916.5|30866.5|30930.2|30892.3|30901.9|30865.3|832
1633095900000|2021-10-01 13:45:00|30918.3|30868.3|30905.6|30885.6|30926|30889|30887.7|30851.9|841
1633096200000|2021-10-01 13:50:00|30905.3|30885.3|30910.2|30860.2|30926.5|30893|30884.9|30851.4|773
1633096500000|2021-10-01 13:55:00|30909.3|30859.3|30880.3|30830.3|30913.5|30877.6|30870.6|30828.7|735
1633096800000|2021-10-01 14:00:00|30881.4|30831.4|30885.8|30835.8|30898.8|30855.1|30862.2|30813.2|1011
1633097100000|2021-10-01 14:05:00|30886.2|30836.2|30856.2|30806.2|30886.2|30841.1|30834.2|30797.6|959
1633097400000|2021-10-01 14:10:00|30855.8|30805.8|30823.1|30773.1|30858.6|30819.1|30802.9|30769.6|906
1633097700000|2021-10-01 14:15:00|30823.7|30773.7|30820.8|30800.8|30838.8|30804.3|30802|30765.6|894
1633098000000|2021-10-01 14:20:00|30820.5|30800.5|30820.5|30800.5|30852.1|30816.6|30817.7|30780.8|848
1633098300000|2021-10-01 14:25:00|30820.9|30800.9|30821.4|30771.4|30833.5|30800.9|30798.9|30765|793
1633098600000|2021-10-01 14:30:00|30821.2|30771.2|30815.4|30795.4|30836.1|30799.5|30806.7|30771.1|790
1633098900000|2021-10-01 14:35:00|30815.3|30795.3|30815.8|30795.8|30832.4|30799.2|30811.5|30776.7|749
1633099200000|2021-10-01 14:40:00|30816.1|30796.1|30835.3|30785.3|30856|30802.4|30809.7|30779.4|736
1633099500000|2021-10-01 14:45:00|30835.9|30785.9|30828.6|30808.6|30884|30834|30816.4|30783.8|791
1633099800000|2021-10-01 14:50:00|30829.2|30809.2|30818.1|30798.1|30848.6|30814.8|30813.5|30783.7|869
1633100100000|2021-10-01 14:55:00|30817.3|30797.3|30792.9|30772.9|30848.3|30814|30787.9|30754.6|948
1633100400000|2021-10-01 15:00:00|30805|30755|30798.1|30778.1|30819.2|30785.2|30779.2|30748.7|782
1633100700000|2021-10-01 15:05:00|30798.2|30778.2|30836.2|30786.2|30845|30795|30794|30760.5|682
1633101000000|2021-10-01 15:10:00|30836.1|30786.1|30809.1|30789.1|30839.9|30806.4|30806.9|30771.4|784
1633101300000|2021-10-01 15:15:00|30809.2|30789.2|30823.7|30773.7|30828.9|30793.5|30803.5|30768.4|795
1633101600000|2021-10-01 15:20:00|30808.9|30788.9|30814.3|30794.3|30832.6|30799.3|30806.9|30773.7|576
1633101900000|2021-10-01 15:25:00|30814.1|30794.1|30819.6|30799.6|30834|30800.8|30799.6|30765.5|636
1633102200000|2021-10-01 15:30:00|30819.4|30799.4|30797.4|30777.4|30837.6|30803.3|30796.9|30764.5|785
1633102500000|2021-10-01 15:35:00|30797.7|30777.7|30799.8|30779.8|30817.5|30783|30791.3|30758.2|755
1633102800000|2021-10-01 15:40:00|30800.1|30780.1|30774.9|30754.9|30816.2|30780.4|30771.4|30743.6|685
1633103100000|2021-10-01 15:45:00|30774.8|30754.8|30772.2|30752.2|30793.8|30759.7|30767.9|30734|608
1633103400000|2021-10-01 15:50:00|30772.5|30752.5|30777.4|30757.4|30800.6|30764.8|30770.9|30740.1|662
1633103700000|2021-10-01 15:55:00|30777.7|30757.7|30784.2|30764.2|30806.3|30770.7|30777|30744.8|652
1633104000000|2021-10-01 16:00:00|30783|30763|30785.8|30765.8|30805.2|30769.5|30780.3|30744.5|566
1633104300000|2021-10-01 16:05:00|30785.3|30765.3|30793|30743|30801.1|30767.2|30773.6|30737.9|575
1633104600000|2021-10-01 16:10:00|30792.6|30742.6|30784.9|30764.9|30803.8|30767.6|30777.8|30740.2|560
1633104900000|2021-10-01 16:15:00|30784.8|30764.8|30789|30769|30809.8|30774|30784.5|30749.7|584
1633105200000|2021-10-01 16:20:00|30790.4|30770.4|30812.7|30762.7|30825.3|30785.1|30789|30754.4|671
1633105500000|2021-10-01 16:25:00|30813|30763|30804.5|30754.5|30814.7|30780.1|30791.9|30754|587
1633105800000|2021-10-01 16:30:00|30804.3|30754.3|30811.9|30761.9|30813.6|30779|30787.9|30752.3|492
1633106100000|2021-10-01 16:35:00|30812.1|30762.1|30811.2|30761.2|30814.5|30783|30792.9|30757.6|528
1633106400000|2021-10-01 16:40:00|30811.4|30761.4|30811.4|30761.4|30816.4|30779.2|30795.4|30759.1|482
1633106700000|2021-10-01 16:45:00|30811.2|30761.2|30817.6|30767.6|30817.6|30780.5|30792.6|30758.3|580
1633107000000|2021-10-01 16:50:00|30817.3|30767.3|30822|30772|30823.6|30783.9|30799.6|30764.4|526
1633107300000|2021-10-01 16:55:00|30822.4|30772.4|30824.3|30774.3|30826.5|30791.3|30807.3|30771.9|561
1633107600000|2021-10-01 17:00:00|30824.2|30774.2|30815.2|30795.2|30830.9|30795.2|30808.4|30773.4|606
1633107900000|2021-10-01 17:05:00|30815.8|30795.8|30826|30776|30831.7|30796.2|30810.5|30775.7|497
1633108200000|2021-10-01 17:10:00|30825.8|30775.8|30815.5|30765.5|30826.1|30791.7|30800.4|30765.4|477
1633108500000|2021-10-01 17:15:00|30816.2|30766.2|30823.2|30773.2|30824.1|30784.4|30803.8|30764.9|466
1633108800000|2021-10-01 17:20:00|30822.5|30772.5|30814.4|30764.4|30823.1|30773.1|30812.2|30762.2|441
1633109100000|2021-10-01 17:25:00|30814.1|30764.1|30819.2|30769.2|30820.3|30782.1|30799.3|30763.3|471
1633109400000|2021-10-01 17:30:00|30817.3|30767.3|30804|30784|30821.9|30787|30802.2|30767|432
1633109700000|2021-10-01 17:35:00|30803.3|30783.3|30826.7|30776.7|30829.5|30795.3|30803|30766.6|369
1633110000000|2021-10-01 17:40:00|30827.1|30777.1|30815|30795|30830.4|30795.3|30810.5|30774.9|323
1633110300000|2021-10-01 17:45:00|30815.4|30795.4|30827.9|30777.9|30831|30796|30812.2|30776.5|382
1633110600000|2021-10-01 17:50:00|30827.7|30777.7|30814.3|30794.3|30829.9|30795.2|30811.4|30776.4|294
1633110900000|2021-10-01 17:55:00|30814.1|30794.1|30823.3|30773.3|30832.5|30797.4|30809.6|30772.9|477
1633111200000|2021-10-01 18:00:00|30824.4|30774.4|30813.7|30793.7|30828.7|30793.7|30806.6|30770.1|458
1633111500000|2021-10-01 18:05:00|30813.3|30793.3|30812.9|30792.9|30829.9|30795.8|30809.9|30774.3|397
1633111800000|2021-10-01 18:10:00|30813.3|30793.3|30813.6|30793.6|30829.2|30794.7|30808.7|30773.2|409
1633112100000|2021-10-01 18:15:00|30813.3|30793.3|30813.7|30793.7|30830|30794.6|30809.2|30773.1|347
1633112400000|2021-10-01 18:20:00|30813.2|30793.2|30822.6|30772.6|30828.5|30793.9|30807.1|30771.5|302
1633112700000|2021-10-01 18:25:00|30822.4|30772.4|30802.8|30782.8|30823.5|30789.3|30802.4|30767.6|265
1633113000000|2021-10-01 18:30:00|30802.9|30782.9|30804.7|30784.7|30820.8|30786.4|30800.5|30765.4|392
1633113300000|2021-10-01 18:35:00|30804.6|30784.6|30803.5|30783.5|30820.7|30786.3|30801.6|30766.5|322
1633113600000|2021-10-01 18:40:00|30803.2|30783.2|30817|30767|30818.3|30783.7|30799.1|30764.1|346
1633113900000|2021-10-01 18:45:00|30816.6|30766.6|30818.5|30768.5|30821.1|30785.2|30802.1|30765.5|334
1633114200000|2021-10-01 18:50:00|30818|30768|30824.2|30774.2|30826.8|30790.7|30805.5|30767.5|367
1633114500000|2021-10-01 18:55:00|30824.4|30774.4|30824.2|30774.2|30827.6|30790.9|30804.2|30767.8|543
1633114800000|2021-10-01 19:00:00|30824.3|30774.3|30828.7|30778.7|30830.5|30794.5|30812.2|30774|424
1633115100000|2021-10-01 19:05:00|30828.6|30778.6|30827.3|30777.3|30829|30791.6|30810.3|30774.8|324
1633115400000|2021-10-01 19:10:00|30827.2|30777.2|30829|30779|30829.8|30794.3|30813.7|30776.3|279
1633115700000|2021-10-01 19:15:00|30828.7|30778.7|30832.5|30782.5|30832.8|30793.9|30812.8|30776.9|319
1633116000000|2021-10-01 19:20:00|30832.4|30782.4|30836.6|30786.6|30838.6|30788.6|30830.8|30780.8|354
1633116300000|2021-10-01 19:25:00|30836.5|30786.5|30853.3|30803.3|30853.7|30803.7|30819.8|30782.1|516
1633116600000|2021-10-01 19:30:00|30852.4|30802.4|30859.5|30809.5|30865.7|30815.7|30852.4|30802.4|706
1633116900000|2021-10-01 19:35:00|30857|30807|30852|30802|30859.8|30809.8|30843.9|30793.9|584
1633117200000|2021-10-01 19:40:00|30851.9|30801.9|30847.8|30797.8|30853.3|30803.3|30845|30795|463
1633117500000|2021-10-01 19:45:00|30847.1|30797.1|30851.2|30801.2|30855|30805|30843.1|30793.1|458
1633117800000|2021-10-01 19:50:00|30850.8|30800.8|30846.8|30796.8|30856.2|30806.2|30844.7|30794.7|528
1633118100000|2021-10-01 19:55:00|30846.7|30796.7|30840.5|30790.5|30855.5|30805.5|30839.2|30789.2|555
1633118400000|2021-10-01 20:00:00|30841|30791|30842.7|30792.7|30846|30796|30832.5|30782.5|494
1633118700000|2021-10-01 20:05:00|30842.3|30792.3|30842.2|30792.2|30845.1|30795.1|30837.8|30787.8|205
1633119000000|2021-10-01 20:10:00|30842.8|30792.8|30850.5|30800.5|30850.9|30800.9|30838.5|30788.5|361
1633119300000|2021-10-01 20:15:00|30851.6|30801.6|30843.3|30793.3|30851.8|30801.8|30838.5|30788.5|200
1633119600000|2021-10-01 20:20:00|30843.6|30793.6|30842.9|30792.9|30844.5|30794.5|30840|30790|117
1633119900000|2021-10-01 20:25:00|30842.8|30792.8|30844.2|30794.2|30845.2|30795.2|30841.2|30791.2|128
1633120200000|2021-10-01 20:30:00|30845|30795|30846.9|30796.9|30848.1|30798.1|30839.7|30789.7|198
1633120500000|2021-10-01 20:35:00|30847|30797|30850.6|30800.6|30851.4|30801.4|30843.6|30793.6|156
1633120800000|2021-10-01 20:40:00|30850.5|30800.5|30852.4|30802.4|30853.3|30803.3|30847.1|30797.1|163
1633121100000|2021-10-01 20:45:00|30849.2|30799.2|30840.3|30790.3|30871.9|30799.2|30823.9|30744.7|489
1633121400000|2021-10-01 20:50:00|30842.7|30792.7|30867.1|30768.5|30879.8|30796.4|30839|30758.2|325
1633121700000|2021-10-01 20:55:00|30866.7|30769.6|30864.1|30757.1|30884.2|30777.2|30859.7|30752.7|234
1633291200000|2021-10-03 20:00:00|30875|30743|30875|30743|30875|30743|30875|30743|1
1633292100000|2021-10-03 20:15:00|30866|30734|30875|30743|30875|30743|30863|30731|4
1633292400000|2021-10-03 20:20:00|30872.8|30740.8|30875|30743|30876.2|30744.2|30866|30734|12
1633292700000|2021-10-03 20:25:00|30863|30731|30875|30743|30875|30743|30863|30731|3
1633293000000|2021-10-03 20:30:00|30876.8|30744.8|30874.8|30742.8|30882.2|30750.2|30866|30734|18
1633293300000|2021-10-03 20:35:00|30875|30743|30866|30734|30875|30743|30866|30734|2
1633293600000|2021-10-03 20:40:00|30875|30743|30869.1|30742.1|30875|30743|30859|30727|7
1633293900000|2021-10-03 20:45:00|30855|30723|30855|30723|30855|30723|30855|30723|1
1633294200000|2021-10-03 20:50:00|30864.4|30733.4|30864.1|30733.9|30864.4|30733.9|30846.4|30714.4|18
1633294500000|2021-10-03 20:55:00|30857|30725|30861.3|30729.3|30871.8|30739.8|30851.4|30719.4|16
1633294800000|2021-10-03 21:00:00|30864.1|30733.9|30861.1|30729.1|30865.4|30739.5|30854|30722|17
1633295100000|2021-10-03 21:05:00|30861.8|30729.8|30868.8|30743.8|30894.4|30762.4|30852.5|30720.5|69
1633295400000|2021-10-03 21:10:00|30864.7|30732.7|30863.2|30731.2|30871|30744.9|30857.9|30725.9|83
1633295700000|2021-10-03 21:15:00|30862.3|30730.3|30862.6|30736.7|30867.6|30744.4|30857.6|30725.6|102
1633296000000|2021-10-03 21:20:00|30861.9|30737|30861.8|30729.8|30866|30743.3|30847.8|30723.3|98
1633296300000|2021-10-03 21:25:00|30861.5|30737.9|30864.2|30732.2|30866.3|30744.2|30846.7|30723.9|96
1633296600000|2021-10-03 21:30:00|30864.7|30732.7|30861.9|30739.3|30868.8|30744.9|30854.7|30727.8|121
1633296900000|2021-10-03 21:35:00|30862|30734.6|30858|30730.6|30865.2|30741.7|30848.2|30725.5|102
1633297200000|2021-10-03 21:40:00|30859.1|30736.8|30860.7|30728.7|30867.3|30741.4|30849|30723.7|129
1633297500000|2021-10-03 21:45:00|30861.5|30729.5|30857.2|30750.2|30869.5|30754.9|30845.6|30725.4|200
1633297800000|2021-10-03 21:50:00|30856|30749|30848|30741|30861.1|30754.1|30844.3|30739.8|162
1633298100000|2021-10-03 21:55:00|30862|30755|30853.1|30746.1|30862|30755|30845.7|30739.2|158
1633298400000|2021-10-03 22:00:00|30860.2|30754.1|30841|30734|30860.2|30754.1|30833.4|30729.9|377
1633298700000|2021-10-03 22:05:00|30841.2|30734.2|30822|30717.7|30841.3|30743|30802.8|30714.5|298
1633299000000|2021-10-03 22:10:00|30812.3|30734.6|30809.4|30725.7|30824.6|30734.6|30795.4|30705.1|248
1633299300000|2021-10-03 22:15:00|30809.5|30725.8|30801.5|30733|30812.2|30738|30788.5|30711.4|236
1633299600000|2021-10-03 22:20:00|30801.6|30733.1|30792.6|30728.4|30805|30737.2|30782.1|30709.1|314
1633299900000|2021-10-03 22:25:00|30792.4|30726.9|30782|30720.5|30804.9|30735.8|30780.7|30710.3|327
1633300200000|2021-10-03 22:30:00|30779.7|30724.7|30794.5|30722.1|30797.7|30731.7|30778.1|30707.6|409
1633300500000|2021-10-03 22:35:00|30794.7|30723.8|30794.9|30728.4|30806.2|30735.6|30782.3|30713.8|258
1633300800000|2021-10-03 22:40:00|30793.7|30726.3|30798.1|30729.4|30807|30738.5|30786.5|30708.3|205
1633301100000|2021-10-03 22:45:00|30796.5|30728.2|30804.5|30741.7|30821.6|30750.4|30795.5|30714.2|340
1633301400000|2021-10-03 22:50:00|30804.3|30740.1|30795.1|30734.4|30806.7|30750.1|30794.3|30713.3|282
1633301700000|2021-10-03 22:55:00|30800.4|30744.1|30803.4|30733.3|30809.6|30748|30793.5|30719.2|317
1633302000000|2021-10-03 23:00:00|30803.7|30735.2|30801.9|30742.6|30806.8|30752.7|30796.4|30735.2|278
1633302300000|2021-10-03 23:05:00|30801.4|30744.7|30801.1|30736.5|30810.3|30752.1|30795.2|30719.3|230
1633302600000|2021-10-03 23:10:00|30800.3|30738.8|30798.3|30747.8|30806.3|30752.6|30794|30722.7|255
1633302900000|2021-10-03 23:15:00|30797.8|30747.3|30801.8|30735.9|30803.4|30747.8|30793.2|30728.1|260
1633303200000|2021-10-03 23:20:00|30801.3|30739.2|30797.7|30744.3|30806.3|30747.5|30791.4|30713.5|321
1633303500000|2021-10-03 23:25:00|30797.2|30744.5|30795|30745|30801.4|30746.1|30792.3|30732.9|324
1633303800000|2021-10-03 23:30:00|30794.5|30744.5|30796.2|30745.5|30801.9|30746.8|30792.2|30729.2|289
1633304100000|2021-10-03 23:35:00|30796.1|30737.6|30792.1|30742|30801.6|30746.4|30790.1|30725.8|277
1633304400000|2021-10-03 23:40:00|30792.2|30742.2|30796.4|30737.4|30803.1|30745.2|30791.7|30709.5|299
1633304700000|2021-10-03 23:45:00|30794.6|30740.5|30786.5|30728.4|30801.9|30743.9|30781|30709.1|397
1633305000000|2021-10-03 23:50:00|30787.1|30724.3|30795.9|30745.9|30802.2|30750.3|30785.7|30718.7|289
1633305300000|2021-10-03 23:55:00|30795.8|30745.8|30799.4|30746.2|30803.2|30753|30795.4|30738.7|255
1633305600000|2021-10-04 00:00:00|30800.9|30746.3|30801.7|30751.7|30807.3|30757.3|30798.2|30746.3|417
1633305900000|2021-10-04 00:05:00|30801.6|30751.6|30797.1|30747.1|30804.1|30754.1|30794.8|30744.8|347
1633306200000|2021-10-04 00:10:00|30797.4|30747.4|30791.2|30741.2|30800|30750|30788.9|30738.9|412
1633306500000|2021-10-04 00:15:00|30791|30741|30798.4|30748.4|30800.3|30750.3|30790.3|30740.3|432
1633306800000|2021-10-04 00:20:00|30797.7|30747.7|30800.8|30750.8|30804.4|30754.4|30796.8|30746.8|383
1633307100000|2021-10-04 00:25:00|30800.7|30750.7|30800.6|30750.6|30803.5|30753.5|30797|30747|308
1633307400000|2021-10-04 00:30:00|30800.7|30750.7|30801.9|30751.9|30804.2|30754.2|30799.4|30749.4|291
1633307700000|2021-10-04 00:35:00|30802.2|30752.2|30808.7|30758.7|30809.6|30759.6|30801.2|30751.2|309
1633308000000|2021-10-04 00:40:00|30808.4|30758.4|30809.9|30759.9|30810.1|30760.1|30805|30755|251
1633308300000|2021-10-04 00:45:00|30809.8|30759.8|30815|30765|30815|30765|30808.8|30758.8|291
1633308600000|2021-10-04 00:50:00|30814.8|30764.8|30815.1|30765.1|30817.7|30767.7|30809.3|30759.3|405
1633308900000|2021-10-04 00:55:00|30815|30765|30814.6|30764.6|30818.9|30768.9|30811.3|30761.3|384
1633309200000|2021-10-04 01:00:00|30814.5|30764.5|30821.5|30771.5|30822|30772|30810.6|30760.6|301
1633309500000|2021-10-04 01:05:00|30821.4|30771.4|30822.4|30772.4|30823.3|30773.3|30818.2|30768.2|364
1633309800000|2021-10-04 01:10:00|30821.9|30771.9|30820.6|30770.6|30822.6|30772.6|30818.3|30768.3|238
1633310100000|2021-10-04 01:15:00|30820.7|30770.7|30821.8|30771.8|30821.9|30771.9|30814.9|30764.9|305
1633310400000|2021-10-04 01:20:00|30822|30772|30820.4|30770.4|30823.8|30773.8|30818.3|30768.3|331
1633310700000|2021-10-04 01:25:00|30819.8|30769.8|30816|30766|30821.6|30771.6|30814.2|30764.2|296
1633311000000|2021-10-04 01:30:00|30815.7|30765.7|30823.3|30773.3|30826.7|30776.7|30814.7|30764.7|416
1633311300000|2021-10-04 01:35:00|30823.4|30773.4|30815.1|30765.1|30831.5|30781.5|30812.2|30762.2|428
1633311600000|2021-10-04 01:40:00|30815.9|30765.9|30823.2|30773.2|30826.3|30776.3|30813.9|30763.9|464
1633311900000|2021-10-04 01:45:00|30823.7|30773.7|30829.4|30779.4|30830.4|30780.4|30821.2|30771.2|385
1633312200000|2021-10-04 01:50:00|30829.3|30779.3|30838|30788|30840|30790|30826|30776|491
1633312500000|2021-10-04 01:55:00|30838.1|30788.1|30840.6|30790.6|30842.3|30792.3|30832.4|30782.4|490
1633312800000|2021-10-04 02:00:00|30839.9|30789.9|30840.5|30790.5|30845.5|30795.5|30837.4|30787.4|392
1633313100000|2021-10-04 02:05:00|30840.3|30790.3|30842.6|30792.6|30849|30799|30840.1|30790.1|371
1633313400000|2021-10-04 02:10:00|30842.5|30792.5|30840.2|30790.2|30846.4|30796.4|30838.6|30788.6|396
1633313700000|2021-10-04 02:15:00|30840.7|30790.7|30840.3|30790.3|30843.6|30793.6|30835.1|30785.1|363
1633314000000|2021-10-04 02:20:00|30840.1|30790.1|30842.6|30792.6|30844.1|30794.1|30835.2|30785.2|420
1633314300000|2021-10-04 02:25:00|30842.5|30792.5|30838.8|30788.8|30844.3|30794.3|30837.5|30787.5|399
1633314600000|2021-10-04 02:30:00|30838.7|30788.7|30833.4|30783.4|30841.4|30791.4|30832.9|30782.9|460
1633314900000|2021-10-04 02:35:00|30834.6|30784.6|30830.2|30780.2|30837.9|30787.9|30825.6|30775.6|361
1633315200000|2021-10-04 02:40:00|30830.9|30780.9|30834|30784|30837.1|30787.1|30826.6|30776.6|371
1633315500000|2021-10-04 02:45:00|30830.6|30780.6|30835.5|30785.5|30844.1|30794.1|30829.3|30779.3|375
1633315800000|2021-10-04 02:50:00|30835.8|30785.8|30839.5|30789.5|30839.5|30789.5|30834.5|30784.5|283
1633316100000|2021-10-04 02:55:00|30839|30789|30842.1|30792.1|30843.9|30793.9|30835.9|30785.9|252
1633316400000|2021-10-04 03:00:00|30842.2|30792.2|30844.8|30794.8|30849.7|30799.7|30842.1|30792.1|373
1633316700000|2021-10-04 03:05:00|30845.6|30795.6|30846.2|30796.2|30849.3|30799.3|30841.8|30791.8|327
1633317000000|2021-10-04 03:10:00|30846.7|30796.7|30847.2|30797.2|30851.7|30816.5|30836.5|30794.4|318
1633317300000|2021-10-04 03:15:00|30847.7|30797.7|30844|30794|30849.7|30799.7|30828.8|30772|351
1633317600000|2021-10-04 03:20:00|30843.3|30793.3|30842.4|30792.4|30845.2|30795.2|30838.4|30788.3|771
1633317900000|2021-10-04 03:25:00|30842.9|30792.9|30841|30791|30845.4|30795.4|30838.1|30788.1|624
1633318200000|2021-10-04 03:30:00|30840.9|30790.9|30842.6|30792.6|30846.3|30796.3|30836.3|30786.3|668
1633318500000|2021-10-04 03:35:00|30842|30792|30845.7|30795.7|30849.3|30799.3|30838|30788|409
1633318800000|2021-10-04 03:40:00|30845.6|30795.6|30850.3|30800.3|30852.2|30802.2|30844.5|30794.5|372
1633319100000|2021-10-04 03:45:00|30850.5|30800.5|30849.3|30799.3|30856.5|30806.5|30845.6|30795.6|346
1633319400000|2021-10-04 03:50:00|30845.9|30795.9|30845.3|30795.3|30851.4|30801.4|30842.5|30792.5|352
1633319700000|2021-10-04 03:55:00|30846.5|30796.5|30847.5|30797.5|30849.9|30799.9|30830.3|30777.6|402
1633320000000|2021-10-04 04:00:00|30848.7|30798.7|30849.7|30799.7|30852.6|30802.6|30846.5|30796.5|340
1633320300000|2021-10-04 04:05:00|30851.8|30801.8|30847.8|30797.8|30853.4|30803.4|30846.7|30796.7|347
1633320600000|2021-10-04 04:10:00|30850.3|30800.3|30847.1|30797.1|30852.3|30802.3|30845.3|30795.3|272
1633320900000|2021-10-04 04:15:00|30847|30797|30843|30793|30850.4|30800.4|30841|30791|308
1633321200000|2021-10-04 04:20:00|30843.1|30793.1|30842.8|30792.8|30843.1|30793.1|30839.6|30789.6|321
1633321500000|2021-10-04 04:25:00|30842.4|30792.4|30842.1|30792.1|30843.1|30793.1|30839.7|30789.7|299
1633321800000|2021-10-04 04:30:00|30842|30792|30841.2|30791.2|30842.3|30792.3|30837.7|30787.7|332
1633322100000|2021-10-04 04:35:00|30841.1|30791.1|30841.1|30791.1|30842.4|30792.4|30839.5|30789.5|291
1633322400000|2021-10-04 04:40:00|30841.2|30791.2|30840.4|30790.4|30842.9|30792.9|30839|30789|249
1633322700000|2021-10-04 04:45:00|30839.9|30789.9|30835.4|30785.4|30840.9|30790.9|30835.1|30785.1|280
1633323000000|2021-10-04 04:50:00|30835.5|30785.5|30835.2|30785.2|30837.7|30787.7|30834.4|30784.4|233
1633323300000|2021-10-04 04:55:00|30835.3|30785.3|30836.5|30786.5|30838.4|30788.4|30834.1|30784.1|253
1633323600000|2021-10-04 05:00:00|30836.7|30786.7|30833.7|30783.7|30839.9|30789.9|30824.2|30774.2|452
1633323900000|2021-10-04 05:05:00|30833.5|30783.5|30830.6|30780.6|30836|30786|30827.9|30777.9|302
1633324200000|2021-10-04 05:10:00|30830.1|30780.1|30828.8|30778.8|30834|30784|30824.2|30774.2|469
1633324500000|2021-10-04 05:15:00|30828.9|30778.9|30826.4|30776.4|30830.5|30780.5|30817.7|30767.7|354
1633324800000|2021-10-04 05:20:00|30826.6|30776.6|30829.2|30779.2|30831|30781|30819.4|30769.4|381
1633325100000|2021-10-04 05:25:00|30825.1|30775.1|30831.2|30781.2|30832.4|30782.4|30820.6|30770.6|400
1633325400000|2021-10-04 05:30:00|30831.5|30781.5|30829.6|30779.6|30832.5|30782.5|30819.4|30769.4|435
1633325700000|2021-10-04 05:35:00|30830.4|30780.4|30824.4|30774.4|30830.4|30780.4|30820|30770|363
1633326000000|2021-10-04 05:40:00|30824.9|30774.9|30821.8|30771.8|30831.7|30781.7|30815.4|30765.4|478
1633326300000|2021-10-04 05:45:00|30821.7|30771.7|30822.4|30772.4|30829|30779|30820|30770|441
1633326600000|2021-10-04 05:50:00|30821.8|30771.8|30821.6|30771.6|30827.1|30777.1|30817.2|30767.2|538
1633326900000|2021-10-04 05:55:00|30821|30771|30819.4|30769.4|30825.6|30775.6|30814.2|30764.2|566
1633327200000|2021-10-04 06:00:00|30819.6|30769.6|30823.1|30773.1|30829.9|30786.6|30805.1|30769|597
1633327500000|2021-10-04 06:05:00|30822.9|30772.9|30829|30779|30829|30789.8|30805.6|30768.9|522
1633327800000|2021-10-04 06:10:00|30826.2|30776.2|30836.5|30786.5|30851.7|30801.7|30822.2|30772.2|574
1633328100000|2021-10-04 06:15:00|30836.3|30786.3|30836.7|30786.7|30843.6|30793.6|30832.2|30782.2|537
1633328400000|2021-10-04 06:20:00|30837.5|30787.5|30841.8|30791.8|30844.7|30794.7|30835.6|30785.6|479
1633328700000|2021-10-04 06:25:00|30841.6|30791.6|30834.4|30784.4|30843.5|30793.5|30831.7|30781.7|544
1633329000000|2021-10-04 06:30:00|30833.5|30783.5|30805.5|30785.5|30837|30795|30805|30771.1|595
1633329300000|2021-10-04 06:35:00|30805.2|30785.2|30800|30780|30825.6|30787.4|30796|30762.5|564
1633329600000|2021-10-04 06:40:00|30799.7|30779.7|30799.8|30749.8|30811.1|30779.8|30779.3|30744.2|679
1633329900000|2021-10-04 06:45:00|30800.4|30750.4|30784.1|30764.1|30807|30776.2|30782.2|30748.7|583
1633330200000|2021-10-04 06:50:00|30783.9|30763.9|30792.1|30772.1|30802.5|30774.3|30781.4|30750.9|589
1633330500000|2021-10-04 06:55:00|30792.4|30772.4|30797.7|30777.7|30798.6|30778.6|30790.6|30770.6|694
1633330800000|2021-10-04 07:00:00|30797.5|30777.5|30806.5|30786.5|30816.7|30796.7|30797.5|30777.5|832
1633331100000|2021-10-04 07:05:00|30806.6|30786.6|30783.7|30763.7|30809.4|30787.7|30775.3|30745.6|784
1633331400000|2021-10-04 07:10:00|30784.8|30764.8|30780.7|30760.7|30802.5|30768|30768.3|30738.8|829
1633331700000|2021-10-04 07:15:00|30781|30761|30784.5|30764.5|30799.8|30771.4|30777.8|30745.8|729
1633332000000|2021-10-04 07:20:00|30784.8|30764.8|30778.2|30758.2|30796|30769.2|30777.3|30746|722
1633332300000|2021-10-04 07:25:00|30778|30758|30779|30759|30785.8|30765.8|30776.8|30756.8|636
1633332600000|2021-10-04 07:30:00|30779.1|30759.1|30793|30773|30818.6|30784|30778.5|30758.5|712
1633332900000|2021-10-04 07:35:00|30792.9|30772.9|30792.8|30772.8|30811.6|30779|30788.8|30755.2|712
1633333200000|2021-10-04 07:40:00|30792.7|30772.7|30785.1|30765.1|30795|30775|30784.2|30764.2|630
1633333500000|2021-10-04 07:45:00|30785.4|30765.4|30776|30756|30800.7|30766.7|30773.4|30744.4|596
1633333800000|2021-10-04 07:50:00|30775.9|30755.9|30763.1|30743.1|30778.3|30758.3|30760.7|30740.7|603
1633334100000|2021-10-04 07:55:00|30763.5|30743.5|30737.2|30717.2|30764.2|30744.2|30721.1|30687.8|806
1633334400000|2021-10-04 08:00:00|30733.1|30713.1|30677.8|30657.8|30734.6|30714.6|30674|30635.9|769
1633334700000|2021-10-04 08:05:00|30678|30658|30665.2|30645.2|30687.6|30658.7|30664.6|30635|605
1633335000000|2021-10-04 08:10:00|30666|30646|30682.3|30662.3|30687.4|30667.4|30663.6|30643.6|695
1633335300000|2021-10-04 08:15:00|30683.5|30663.5|30683.3|30663.3|30696|30668.3|30679.5|30646|723
1633335600000|2021-10-04 08:20:00|30683|30663|30674.1|30654.1|30693.7|30665.7|30671.6|30640.4|569
1633335900000|2021-10-04 08:25:00|30674.8|30654.8|30678.6|30658.6|30680.5|30660.5|30673.3|30653.3|549
1633336200000|2021-10-04 08:30:00|30678.8|30658.8|30713.3|30693.3|30713.5|30693.5|30671.6|30642|677
1633336500000|2021-10-04 08:35:00|30713.1|30693.1|30738.5|30718.5|30755.8|30721.2|30706.4|30674.6|793
1633336800000|2021-10-04 08:40:00|30737.8|30717.8|30731.1|30711.1|30741.9|30721.9|30728.2|30708.2|588
1633337100000|2021-10-04 08:45:00|30731.3|30711.3|30701.1|30681.1|30740.3|30711.3|30697|30664|697
1633337400000|2021-10-04 08:50:00|30700.7|30680.7|30695.8|30675.8|30701.8|30681.8|30694.1|30674.1|528
1633337700000|2021-10-04 08:55:00|30695.6|30675.6|30691|30671|30703.1|30676.2|30685.7|30653.1|592
1633338000000|2021-10-04 09:00:00|30691.1|30671.1|30682.7|30662.7|30691.4|30671.4|30674.6|30654.6|729
1633338300000|2021-10-04 09:05:00|30682.6|30662.6|30683|30663|30686.5|30666.5|30679.2|30659.2|557
1633338600000|2021-10-04 09:10:00|30682.3|30662.3|30674.2|30654.2|30686.3|30666.3|30672.2|30652.2|556
1633338900000|2021-10-04 09:15:00|30674.7|30654.7|30684.9|30664.9|30699.7|30668.1|30673.4|30648.4|554
1633339200000|2021-10-04 09:20:00|30684.3|30664.3|30687|30667|30688.8|30668.8|30683.4|30663.4|443
1633339500000|2021-10-04 09:25:00|30686.8|30666.8|30694.5|30674.5|30694.8|30674.8|30684.7|30664.7|495
1633339800000|2021-10-04 09:30:00|30695.3|30675.3|30709.5|30689.5|30724.4|30704.4|30694.4|30667.8|646
1633340100000|2021-10-04 09:35:00|30709.2|30689.2|30710.6|30690.6|30711.8|30691.8|30706.6|30686.6|475
1633340400000|2021-10-04 09:40:00|30710.7|30690.7|30701.5|30681.5|30710.7|30690.7|30697.6|30677.6|515
1633340700000|2021-10-04 09:45:00|30701.7|30681.7|30703.4|30683.4|30710.7|30690.7|30701.2|30681.2|507
1633341000000|2021-10-04 09:50:00|30703.6|30683.6|30707.5|30687.5|30708.9|30688.9|30700.4|30680.4|455
1633341300000|2021-10-04 09:55:00|30708.1|30688.1|30705.4|30685.4|30710.3|30690.3|30705.3|30685.3|442
1633341600000|2021-10-04 10:00:00|30706|30686|30721|30701|30727.2|30707.2|30705.7|30685.7|470
1633341900000|2021-10-04 10:05:00|30720.9|30700.9|30713.8|30693.8|30723.5|30703.5|30713.6|30693.6|395
1633342200000|2021-10-04 10:10:00|30713.7|30693.7|30710.2|30690.2|30716.7|30696.7|30709.3|30689.3|474
1633342500000|2021-10-04 10:15:00|30710.1|30690.1|30710.8|30690.8|30715|30695|30706.4|30686.4|454
1633342800000|2021-10-04 10:20:00|30710.7|30690.7|30715.5|30695.5|30717.2|30697.2|30709.7|30689.7|392
1633343100000|2021-10-04 10:25:00|30715.4|30695.4|30704.3|30684.3|30716.3|30696.3|30701.9|30681.9|483
1633343400000|2021-10-04 10:30:00|30704|30684|30709|30689|30711.3|30691.3|30702.7|30682.7|410
1633343700000|2021-10-04 10:35:00|30709.1|30689.1|30694.7|30674.7|30709.3|30689.3|30694.1|30674.1|425
1633344000000|2021-10-04 10:40:00|30693.8|30673.8|30687|30667|30694.9|30674.9|30682.2|30662.2|450
1633344300000|2021-10-04 10:45:00|30686.6|30666.6|30677.2|30657.2|30687.2|30667.2|30677|30657|454
1633344600000|2021-10-04 10:50:00|30677.3|30657.3|30674.8|30654.8|30682.8|30662.8|30672.3|30652.3|495
1633344900000|2021-10-04 10:55:00|30674.9|30654.9|30653|30633|30677.5|30657.5|30648.3|30628.3|652
1633345200000|2021-10-04 11:00:00|30652.6|30632.6|30648.6|30628.6|30657.4|30637.4|30643.5|30623.5|659
1633345500000|2021-10-04 11:05:00|30647.9|30627.9|30630.5|30610.5|30649.1|30629.1|30628.7|30598.9|494
1633345800000|2021-10-04 11:10:00|30630.6|30610.6|30604.7|30584.7|30631.9|30611.9|30603.3|30571.7|597
1633346100000|2021-10-04 11:15:00|30604.6|30584.6|30593.9|30573.9|30613|30586.3|30563.4|30513.4|692
1633346400000|2021-10-04 11:20:00|30594|30574|30586.6|30566.6|30610.3|30582.3|30586.6|30558.5|638
1633346700000|2021-10-04 11:25:00|30585.6|30565.6|30592.4|30572.4|30601.8|30578.2|30583.2|30547.9|613
1633347000000|2021-10-04 11:30:00|30593|30573|30586.9|30566.9|30601.9|30573.4|30579.4|30545.6|539
1633347300000|2021-10-04 11:35:00|30588.4|30568.4|30561.5|30541.5|30591.2|30571.2|30557.3|30537.3|529
1633347600000|2021-10-04 11:40:00|30561.9|30541.9|30574.3|30554.3|30590.8|30557.4|30560.4|30530|573
1633347900000|2021-10-04 11:45:00|30575.6|30555.6|30570.1|30550.1|30576.8|30556.8|30566.9|30546.9|575
1633348200000|2021-10-04 11:50:00|30571.2|30551.2|30597.5|30577.5|30627.1|30590|30569.2|30549.2|588
1633348500000|2021-10-04 11:55:00|30598|30578|30590.7|30570.7|30619.5|30581.2|30589.2|30558.6|605
1633348800000|2021-10-04 12:00:00|30590.4|30570.4|30582.4|30562.4|30597.4|30577.4|30582.4|30562.4|605
1633349100000|2021-10-04 12:05:00|30582.6|30562.6|30584|30564|30590.3|30570.3|30570.3|30550.3|665
1633349400000|2021-10-04 12:10:00|30584.1|30564.1|30595.7|30575.7|30619.3|30585|30582.3|30562.3|664
1633349700000|2021-10-04 12:15:00|30595.1|30575.1|30603.4|30583.4|30608.4|30588.4|30591.1|30571.1|584
1633350000000|2021-10-04 12:20:00|30604.6|30584.6|30592.2|30572.2|30604.6|30584.6|30592.2|30572.2|543
1633350300000|2021-10-04 12:25:00|30592.5|30572.5|30577.5|30557.5|30592.5|30572.5|30572|30533.9|526
1633350600000|2021-10-04 12:30:00|30577.4|30557.4|30584.3|30564.3|30611.7|30580.9|30577.1|30549.5|742
1633350900000|2021-10-04 12:35:00|30585.8|30565.8|30592.6|30572.6|30595.1|30575.1|30583.2|30563.2|594
1633351200000|2021-10-04 12:40:00|30592.9|30572.9|30589|30569|30592.9|30572.9|30583.9|30563.9|574
1633351500000|2021-10-04 12:45:00|30588.7|30568.7|30594.7|30574.7|30604.6|30577.1|30584.6|30554|615
1633351800000|2021-10-04 12:50:00|30594.5|30574.5|30601|30581|30601.3|30581.3|30587.8|30567.8|695
1633352100000|2021-10-04 12:55:00|30601.3|30581.3|30601.5|30581.5|30606.9|30586.9|30599.5|30579.5|685
1633352400000|2021-10-04 13:00:00|30603|30583|30626.3|30606.3|30627.7|30607.7|30600.6|30573.2|744
1633352700000|2021-10-04 13:05:00|30626.8|30606.8|30629.5|30609.5|30640.7|30611.2|30614.6|30589.7|708
1633353000000|2021-10-04 13:10:00|30630.3|30610.3|30630.5|30610.5|30641|30621|30629.8|30609.8|684
1633353300000|2021-10-04 13:15:00|30629.8|30609.8|30638|30618|30643.1|30623.1|30627.9|30607.9|588
1633353600000|2021-10-04 13:20:00|30638.1|30618.1|30625.7|30605.7|30645.2|30625.2|30625.1|30605.1|648
1633353900000|2021-10-04 13:25:00|30625.4|30605.4|30635.6|30615.6|30652.9|30618.6|30621.6|30587.4|699
1633354200000|2021-10-04 13:30:00|30632.2|30612.2|30625.5|30605.5|30647.6|30613.1|30623.2|30592.6|691
1633354500000|2021-10-04 13:35:00|30626.1|30606.1|30621.2|30601.2|30629|30609|30619.5|30599.5|646
1633354800000|2021-10-04 13:40:00|30621.3|30601.3|30638.1|30618.1|30649|30618.4|30619.9|30596.2|676
1633355100000|2021-10-04 13:45:00|30638.4|30618.4|30652|30632|30665.3|30636.6|30637.5|30615.3|744
1633355400000|2021-10-04 13:50:00|30651.2|30631.2|30648.6|30628.6|30654.4|30634.4|30645.5|30625.5|783
1633355700000|2021-10-04 13:55:00|30649|30629|30667.4|30617.4|30670.8|30637.4|30646.4|30614.5|768
1633356000000|2021-10-04 14:00:00|30667.2|30617.2|30668.4|30648.4|30681.1|30656.3|30650.1|30616|852
1633356300000|2021-10-04 14:05:00|30669.6|30649.6|30645.1|30625.1|30670.4|30650.4|30644.4|30624.4|730
1633356600000|2021-10-04 14:10:00|30645|30625|30647.9|30627.9|30648.9|30628.9|30634.7|30614.7|700
1633356900000|2021-10-04 14:15:00|30648.5|30628.5|30661.3|30641.3|30678.5|30644.8|30647|30627|692
1633357200000|2021-10-04 14:20:00|30661.1|30641.1|30662|30642|30670.9|30647.5|30649.7|30620.9|746
1633357500000|2021-10-04 14:25:00|30661.8|30641.8|30683.6|30663.6|30711.2|30671.9|30658.6|30638.6|826
1633357800000|2021-10-04 14:30:00|30682.1|30662.1|30673.8|30653.8|30694.6|30671.4|30672.8|30643.9|816
1633358100000|2021-10-04 14:35:00|30673.3|30653.3|30680.3|30660.3|30698.4|30666.3|30665.6|30632|949
1633358400000|2021-10-04 14:40:00|30680.6|30660.6|30690.2|30670.2|30699.2|30678.5|30666.5|30645.3|841
1633358700000|2021-10-04 14:45:00|30689.9|30669.9|30682.1|30662.1|30691.8|30671.8|30680.7|30660.7|742
1633359000000|2021-10-04 14:50:00|30682.2|30662.2|30727.6|30707.6|30741.1|30713.7|30682.2|30662.2|805
1633359300000|2021-10-04 14:55:00|30727.2|30707.2|30741.7|30721.7|30763.7|30729.8|30726.2|30695.3|911
1633359600000|2021-10-04 15:00:00|30743|30723|30756.9|30706.9|30775.2|30746.3|30737.4|30704.9|766
1633359900000|2021-10-04 15:05:00|30756.8|30706.8|30737.2|30717.2|30759.4|30723.9|30732.3|30704.3|705
1633360200000|2021-10-04 15:10:00|30739.2|30719.2|30746.8|30726.8|30751.5|30731.5|30738|30718|638
1633360500000|2021-10-04 15:15:00|30746.7|30726.7|30741.8|30721.8|30748.1|30728.1|30739.5|30719.5|585
1633360800000|2021-10-04 15:20:00|30741.7|30721.7|30780.9|30730.9|30785.6|30752|30740.5|30720.5|649
1633361100000|2021-10-04 15:25:00|30781.2|30731.2|30801|30751|30803.8|30766|30772.5|30729.6|684
1633361400000|2021-10-04 15:30:00|30800.9|30750.9|30769.2|30719.2|30807.1|30765.4|30747.9|30713.6|782
1633361700000|2021-10-04 15:35:00|30769.5|30719.5|30763.8|30743.8|30769.5|30744.4|30752.9|30718.5|550
1633362000000|2021-10-04 15:40:00|30763.9|30743.9|30763.4|30713.4|30765.6|30744.3|30744.6|30694.6|576
1633362300000|2021-10-04 15:45:00|30763.3|30713.3|30751.2|30701.2|30765|30728.3|30735.8|30694.1|616
1633362600000|2021-10-04 15:50:00|30752.6|30702.6|30757.6|30707.6|30764|30726.7|30737|30702.5|584
1633362900000|2021-10-04 15:55:00|30757.1|30707.1|30729.8|30709.8|30759.1|30724.5|30706|30671.8|708
1633363200000|2021-10-04 16:00:00|30729.1|30709.1|30745.9|30695.9|30756.9|30709.1|30709.4|30675.1|676
1633363500000|2021-10-04 16:05:00|30745.7|30695.7|30729.2|30679.2|30745.9|30700.2|30713.6|30677.9|603
1633363800000|2021-10-04 16:10:00|30728.5|30678.5|30733.6|30683.6|30741.6|30703.5|30713.2|30670.9|633
1633364100000|2021-10-04 16:15:00|30733.4|30683.4|30732.6|30682.6|30744.7|30702.9|30716.7|30675.6|582
1633364400000|2021-10-04 16:20:00|30731.8|30681.8|30721.1|30701.1|30738.6|30703.5|30717.6|30680|554
1633364700000|2021-10-04 16:25:00|30721.2|30701.2|30716.7|30696.7|30736.4|30702.6|30715|30684.8|584
1633365000000|2021-10-04 16:30:00|30716.3|30696.3|30716.1|30696.1|30735.9|30701|30711|30674.5|539
1633365300000|2021-10-04 16:35:00|30716.6|30696.6|30727.7|30677.7|30733.1|30698.4|30710.9|30673.9|511
1633365600000|2021-10-04 16:40:00|30728|30678|30695.8|30645.8|30729|30693.7|30688.8|30638.8|568
1633365900000|2021-10-04 16:45:00|30696|30646|30690.3|30640.3|30701.9|30663.7|30679.8|30638.7|683
1633366200000|2021-10-04 16:50:00|30690|30640|30683.3|30633.3|30690|30651|30668.2|30631.2|493
1633366500000|2021-10-04 16:55:00|30685.2|30635.2|30677|30657|30691.9|30657.3|30660.3|30624.8|536
1633366800000|2021-10-04 17:00:00|30677.3|30657.3|30675.9|30655.9|30680.6|30660.6|30674.5|30654.5|516
1633367100000|2021-10-04 17:05:00|30676.1|30656.1|30675.9|30655.9|30678.9|30658.9|30671.5|30651.5|490
1633367400000|2021-10-04 17:10:00|30676.2|30656.2|30668.6|30648.6|30677.7|30657.7|30665.9|30645.9|419
1633367700000|2021-10-04 17:15:00|30668.9|30648.9|30681.8|30631.8|30689.8|30649.1|30655.3|30618.5|608
1633368000000|2021-10-04 17:20:00|30681.4|30631.4|30684.1|30634.1|30686|30649.7|30643.6|30604.8|550
1633368300000|2021-10-04 17:25:00|30684.6|30634.6|30690.6|30640.6|30692|30656.4|30669.2|30633.9|497
1633368600000|2021-10-04 17:30:00|30690.8|30640.8|30715.5|30665.5|30717.5|30667.5|30673|30639.6|540
1633368900000|2021-10-04 17:35:00|30715.6|30665.6|30721.8|30671.8|30730.1|30689|30707|30665|491
1633369200000|2021-10-04 17:40:00|30721.7|30671.7|30712.8|30662.8|30722.8|30687.1|30701.2|30662.3|497
1633369500000|2021-10-04 17:45:00|30713.1|30663.1|30708.7|30658.7|30713.5|30673.2|30691.9|30656.5|404
1633369800000|2021-10-04 17:50:00|30708|30658|30707.4|30657.4|30710|30674.5|30684.2|30634.2|460
1633370100000|2021-10-04 17:55:00|30706.4|30656.4|30704.2|30654.2|30708.7|30672.5|30686.4|30650.9|465
1633370400000|2021-10-04 18:00:00|30704.1|30654.1|30685.8|30665.8|30704.6|30668.8|30683.8|30649|481
1633370700000|2021-10-04 18:05:00|30685.5|30665.5|30679.4|30659.4|30697.7|30667.6|30676.4|30630.1|438
1633371000000|2021-10-04 18:10:00|30679.3|30659.3|30680.1|30630.1|30703|30667.7|30678.8|30629.7|422
1633371300000|2021-10-04 18:15:00|30680.6|30630.6|30678|30628|30681.8|30644.5|30661.7|30617.6|466
1633371600000|2021-10-04 18:20:00|30680.9|30630.9|30683.3|30633.3|30693|30651.4|30666.6|30628.5|428
1633371900000|2021-10-04 18:25:00|30682.9|30632.9|30683.6|30633.6|30686.7|30652.7|30667.7|30632.6|447
1633372200000|2021-10-04 18:30:00|30683.2|30633.2|30677.6|30627.6|30684.3|30649.9|30661.7|30624.9|485
1633372500000|2021-10-04 18:35:00|30677.4|30627.4|30674.4|30624.4|30680.8|30645.2|30661.3|30623.9|466
1633372800000|2021-10-04 18:40:00|30675.1|30625.1|30672.4|30622.4|30677.9|30641.2|30658.3|30619.8|576
1633373100000|2021-10-04 18:45:00|30672.3|30622.3|30670.3|30620.3|30674.9|30638.6|30656.8|30618.8|430
1633373400000|2021-10-04 18:50:00|30670.5|30620.5|30652.4|30632.4|30675.8|30638.4|30651.3|30616.7|434
1633373700000|2021-10-04 18:55:00|30651.8|30631.8|30681.3|30631.3|30681.3|30644.2|30650.2|30616.3|530
1633374000000|2021-10-04 19:00:00|30681.9|30631.9|30665.2|30615.2|30682.2|30632.2|30661.3|30611.3|390
1633374300000|2021-10-04 19:05:00|30665.1|30615.1|30679.6|30629.6|30679.6|30642.7|30662.7|30614.2|527
1633374600000|2021-10-04 19:10:00|30679.3|30629.3|30677.8|30627.8|30685.3|30635.3|30676.2|30626.2|502
1633374900000|2021-10-04 19:15:00|30676.1|30626.1|30682|30632|30687.5|30648.6|30668.5|30625.3|561
1633375200000|2021-10-04 19:20:00|30681.9|30631.9|30682.1|30632.1|30687.6|30637.6|30677.4|30627.4|534
1633375500000|2021-10-04 19:25:00|30681.9|30631.9|30676.8|30626.8|30682.1|30632.1|30665.8|30615.8|472
1633375800000|2021-10-04 19:30:00|30676.6|30626.6|30675.3|30625.3|30681.2|30631.2|30672.9|30622.9|492
1633376100000|2021-10-04 19:35:00|30676|30626|30676.6|30626.6|30679.5|30629.5|30673|30623|528
1633376400000|2021-10-04 19:40:00|30675.8|30625.8|30672|30622|30679.2|30629.2|30670.5|30620.5|745
1633376700000|2021-10-04 19:45:00|30671.8|30621.8|30672.3|30622.3|30680.8|30630.8|30670.2|30620.2|473
1633377000000|2021-10-04 19:50:00|30673.1|30623.1|30681.8|30631.8|30682.2|30632.2|30671.6|30621.6|541
1633377300000|2021-10-04 19:55:00|30680.4|30630.4|30671|30621|30724.8|30633.5|30666.8|30576|675
1633377600000|2021-10-04 20:00:00|30670|30620|30678.1|30628.1|30710.6|30636.2|30663|30599.1|709
1633377900000|2021-10-04 20:05:00|30678.8|30628.8|30673.2|30623.2|30717|30632.2|30668.6|30609.8|500
1633378200000|2021-10-04 20:10:00|30672.5|30622.5|30666|30616|30723.1|30638.5|30658.9|30593.8|874
1633378500000|2021-10-04 20:15:00|30666.2|30616.2|30701.6|30618.2|30722.3|30640.5|30663|30596.1|800
1633378800000|2021-10-04 20:20:00|30692.2|30620.2|30697.5|30619.2|30723.2|30639.2|30660.6|30594.6|831
1633379100000|2021-10-04 20:25:00|30697.9|30619.3|30672.1|30622.1|30729|30643|30662.6|30597.8|1043
1633379400000|2021-10-04 20:30:00|30670.6|30620.6|30676.8|30626.8|30723.8|30632.8|30668|30602.8|469
1633379700000|2021-10-04 20:35:00|30677.2|30627.2|30682.1|30632.1|30726.9|30643.7|30674|30609.3|550
1633380000000|2021-10-04 20:40:00|30678.5|30628.5|30679|30629|30726.6|30635.3|30677.2|30607.3|397
1633380300000|2021-10-04 20:45:00|30680.6|30630.6|30683.7|30630.7|30732.1|30638.6|30677|30609.1|375
1633380600000|2021-10-04 20:50:00|30683.2|30632|30684|30627|30727.5|30633.9|30675.9|30601.1|517
1633380900000|2021-10-04 20:55:00|30678.4|30628.4|30695|30609.4|30738.2|30641|30676.5|30607|379
1633381200000|2021-10-04 21:00:00|30730.4|30623.4|30764.6|30657.6|30764.6|30657.6|30725.4|30618.4|28
1633381500000|2021-10-04 21:05:00|30760.5|30653.5|30749.6|30642.6|30764.8|30657.8|30749.2|30642.2|25
1633381800000|2021-10-04 21:10:00|30747.8|30640.8|30751.3|30644.3|30755.2|30648.2|30747.8|30640.8|4
1633382100000|2021-10-04 21:15:00|30757.1|30650.1|30753.8|30646.8|30757.1|30650.1|30753.8|30646.8|2
1633382400000|2021-10-04 21:20:00|30754.7|30647.7|30751.7|30644.7|30760.8|30653.8|30749.9|30642.9|20
1633382700000|2021-10-04 21:25:00|30756.9|30649.9|30763.5|30656.5|30767|30660|30747.8|30640.8|83
1633383000000|2021-10-04 21:30:00|30763.2|30656.2|30759.6|30652.6|30766.5|30659.5|30748.3|30641.3|480
1633383300000|2021-10-04 21:35:00|30751.8|30644.8|30761.1|30654.1|30767.2|30660.2|30750.3|30643.3|336
1633383600000|2021-10-04 21:40:00|30763.5|30656.5|30758.7|30651.7|30763.8|30656.8|30750.9|30643.9|160
1633383900000|2021-10-04 21:45:00|30759.1|30652.1|30760.2|30653.2|30762.9|30655.9|30750.7|30643.7|444
1633384200000|2021-10-04 21:50:00|30759.2|30652.2|30761.4|30654.4|30765.7|30658.7|30748.5|30641.5|460
1633384500000|2021-10-04 21:55:00|30761.3|30654.3|30759.3|30652.3|30763.8|30656.8|30745.3|30638.3|328
1633384800000|2021-10-04 22:00:00|30753.7|30646.7|30756.3|30649.3|30760.8|30653.8|30744.6|30637.6|282
1633385100000|2021-10-04 22:05:00|30757.2|30650.2|30746.8|30639.8|30757.2|30650.2|30733.6|30626.6|305
1633385400000|2021-10-04 22:10:00|30746.9|30639.9|30751.3|30644.3|30756|30649|30739.5|30632.5|184
1633385700000|2021-10-04 22:15:00|30744.8|30637.8|30751.1|30644.1|30755|30648|30732.4|30625.4|177
1633386000000|2021-10-04 22:20:00|30752.4|30645.4|30754.7|30647.7|30756.2|30649.2|30737|30630|133
1633386300000|2021-10-04 22:25:00|30741.7|30634.7|30738|30631|30753.1|30646.1|30719|30612|144
1633386600000|2021-10-04 22:30:00|30736.1|30629.1|30754.3|30647.3|30760.4|30653.4|30730.1|30623.1|205
1633386900000|2021-10-04 22:35:00|30754.4|30647.4|30759.9|30652.9|30765|30658|30739.1|30632.1|277
1633387200000|2021-10-04 22:40:00|30759.4|30652.4|30760.8|30653.8|30766.2|30659.2|30739.5|30632.5|238
1633387500000|2021-10-04 22:45:00|30741|30634|30743.7|30636.7|30769.9|30662.9|30735.9|30628.9|276
1633387800000|2021-10-04 22:50:00|30741.4|30634.4|30753.2|30646.2|30761.7|30654.7|30733.9|30626.9|193
1633388100000|2021-10-04 22:55:00|30752.8|30645.8|30752.5|30645.5|30765.6|30658.6|30732.6|30625.6|266
1633388400000|2021-10-04 23:00:00|30757.7|30650.7|30750.8|30643.8|30762|30655|30746.6|30639.6|279
1633388700000|2021-10-04 23:05:00|30753.6|30646.6|30758.5|30651.5|30759.7|30652.7|30738.7|30631.7|166
1633389000000|2021-10-04 23:10:00|30758|30651|30747.9|30640.9|30759.8|30652.8|30744.2|30637.2|157
1633389300000|2021-10-04 23:15:00|30749.2|30642.2|30755.8|30648.8|30758.3|30651.3|30747|30640|218
1633389600000|2021-10-04 23:20:00|30755.1|30648.1|30756|30649|30760.4|30653.4|30744.5|30637.5|239
1633389900000|2021-10-04 23:25:00|30756.1|30649.1|30757.3|30650.3|30762.9|30655.9|30750.7|30643.7|249
1633390200000|2021-10-04 23:30:00|30758.4|30651.4|30759.2|30652.2|30764.4|30657.4|30739|30632|240
1633390500000|2021-10-04 23:35:00|30759.1|30652.1|30756.6|30649.6|30763.3|30656.3|30746.2|30639.2|239
1633390800000|2021-10-04 23:40:00|30756.3|30649.3|30757.1|30650.1|30764|30657|30753.8|30646.8|273
1633391100000|2021-10-04 23:45:00|30757.2|30650.2|30758.3|30651.3|30760.8|30653.8|30752.7|30645.7|243
1633391400000|2021-10-04 23:50:00|30756.3|30649.3|30760.5|30653.5|30762.1|30655.1|30753.3|30646.3|248
1633391700000|2021-10-04 23:55:00|30758|30651|30760.8|30653.8|30763.9|30656.9|30755.6|30648.6|292
1633392000000|2021-10-05 00:00:00|30758.1|30651.1|30731.5|30649.6|30760.1|30653.7|30727.3|30626.2|607
1633392300000|2021-10-05 00:05:00|30731|30648.3|30711.4|30637.9|30733|30660.5|30711.4|30636.6|624
1633392600000|2021-10-05 00:10:00|30712|30642.6|30709.6|30642.9|30717.6|30653.6|30705.9|30636.3|501
1633392900000|2021-10-05 00:15:00|30709.2|30643.1|30681.6|30613.8|30712.8|30647.8|30679.3|30595.4|660
1633393200000|2021-10-05 00:20:00|30682.2|30617.3|30698.1|30640.2|30699|30644.9|30680.4|30611.8|593
1633393500000|2021-10-05 00:25:00|30698.4|30639.5|30698.1|30641|30700.5|30647.8|30691.5|30635.7|543
1633393800000|2021-10-05 00:30:00|30698.5|30637.1|30699.5|30646.2|30701.8|30651.4|30692.6|30632.8|597
1633394100000|2021-10-05 00:35:00|30700|30648|30697.9|30647.8|30702.2|30651.2|30695.9|30643|574
1633394400000|2021-10-05 00:40:00|30698.1|30648.1|30703.1|30653.1|30706.6|30656.6|30698.1|30643.4|433
1633394700000|2021-10-05 00:45:00|30703.3|30653.3|30708.5|30658.5|30711.3|30661.3|30702.1|30649.5|464
1633395000000|2021-10-05 00:50:00|30708.6|30658.6|30710.5|30660.5|30712.9|30662.9|30703.7|30651.4|530
1633395300000|2021-10-05 00:55:00|30710.4|30660.4|30712.3|30662.3|30715.5|30665.5|30709|30656.3|463
1633395600000|2021-10-05 01:00:00|30711.3|30661.3|30712.9|30662.9|30714.7|30664.7|30707.1|30657.1|550
1633395900000|2021-10-05 01:05:00|30712.8|30662.8|30712.6|30662.6|30716.4|30666.4|30707.5|30657.5|515
1633396200000|2021-10-05 01:10:00|30712.2|30662.2|30690.7|30640.7|30715.2|30665.2|30683.2|30633.2|431
1633396500000|2021-10-05 01:15:00|30688.3|30638.3|30698.5|30648.5|30700.7|30650.7|30688.2|30638.2|529
1633396800000|2021-10-05 01:20:00|30699.6|30649.6|30709.6|30659.6|30712.6|30662.6|30698.9|30648.9|519
1633397100000|2021-10-05 01:25:00|30710.1|30660.1|30710.5|30660.5|30714|30664|30708.2|30658.2|505
1633397400000|2021-10-05 01:30:00|30711.7|30661.7|30718.3|30668.3|30720.3|30670.3|30709.3|30659.3|464
1633397700000|2021-10-05 01:35:00|30718.7|30668.7|30716.9|30666.9|30721|30671|30716|30666|374
1633398000000|2021-10-05 01:40:00|30717.2|30667.2|30720.6|30670.6|30721.2|30671.2|30714.1|30664.1|398
1633398300000|2021-10-05 01:45:00|30720.2|30670.2|30711.2|30661.2|30721.3|30671.3|30707.9|30657.9|395
1633398600000|2021-10-05 01:50:00|30711.4|30661.4|30708.2|30658.2|30711.4|30661.4|30704.1|30654.1|408
1633398900000|2021-10-05 01:55:00|30708.4|30658.4|30714.4|30664.4|30714.9|30664.9|30706.2|30656.2|380
1633399200000|2021-10-05 02:00:00|30714.1|30664.1|30716.4|30666.4|30718.3|30668.3|30713.2|30663.2|397
1633399500000|2021-10-05 02:05:00|30716.1|30666.1|30714.3|30664.3|30717|30667|30711.6|30661.6|400
1633399800000|2021-10-05 02:10:00|30714.6|30664.6|30713.7|30663.7|30715.2|30665.2|30709.4|30659.4|421
1633400100000|2021-10-05 02:15:00|30713.6|30663.6|30719.1|30669.1|30722.1|30672.1|30710.6|30660.6|329
1633400400000|2021-10-05 02:20:00|30719.2|30669.2|30718.3|30668.3|30719.6|30669.6|30714.7|30664.7|355
1633400700000|2021-10-05 02:25:00|30718.8|30668.8|30714.4|30664.4|30720|30670|30713|30663|326
1633401000000|2021-10-05 02:30:00|30713.5|30663.5|30712.1|30662.1|30716|30666|30710.6|30660.6|378
1633401300000|2021-10-05 02:35:00|30712.5|30662.5|30704|30654|30714.8|30664.8|30702|30652|365
1633401600000|2021-10-05 02:40:00|30703.7|30653.7|30701.1|30651.1|30706.3|30656.3|30700.3|30650.3|371
1633401900000|2021-10-05 02:45:00|30702|30652|30705.6|30655.6|30707.8|30657.8|30701.3|30651.3|356
1633402200000|2021-10-05 02:50:00|30705.8|30655.8|30709|30659|30709.8|30659.8|30704.2|30654.2|296
1633402500000|2021-10-05 02:55:00|30709.4|30659.4|30708.2|30658.2|30710.1|30660.1|30705.5|30655.5|320
1633402800000|2021-10-05 03:00:00|30706.9|30656.9|30711.6|30661.6|30712.8|30662.8|30704.5|30654.5|347
1633403100000|2021-10-05 03:05:00|30711.5|30661.5|30715.1|30665.1|30715.1|30665.1|30709.5|30659.5|334
1633403400000|2021-10-05 03:10:00|30714.2|30664.2|30712.5|30662.5|30716.6|30666.6|30710.3|30660.3|300
1633403700000|2021-10-05 03:15:00|30712.8|30662.8|30714.2|30664.2|30717|30667|30710.5|30660.5|350
1633404000000|2021-10-05 03:20:00|30716.2|30666.2|30714.4|30664.4|30718.3|30668.3|30711.9|30661.9|397
1633404300000|2021-10-05 03:25:00|30714.9|30664.9|30712.9|30662.9|30715.2|30665.2|30709.6|30659.6|261
1633404600000|2021-10-05 03:30:00|30712.8|30662.8|30723.6|30673.6|30724.7|30674.7|30711.2|30661.2|526
1633404900000|2021-10-05 03:35:00|30723.1|30673.1|30721.3|30671.3|30725.1|30675.1|30719.2|30669.2|483
1633405200000|2021-10-05 03:40:00|30721.8|30671.8|30723.8|30673.8|30725.5|30675.5|30720.3|30670.3|433
1633405500000|2021-10-05 03:45:00|30724.2|30674.2|30725.5|30675.5|30728|30678|30722|30672|363
1633405800000|2021-10-05 03:50:00|30726|30676|30727.1|30677.1|30729.1|30679.1|30723.8|30673.8|395
1633406100000|2021-10-05 03:55:00|30725.8|30675.8|30727.7|30677.7|30729.3|30679.3|30723.2|30673.2|353
1633406400000|2021-10-05 04:00:00|30728.7|30678.7|30731.8|30681.8|30734|30684|30726.4|30676.4|432
1633406700000|2021-10-05 04:05:00|30732.5|30682.5|30728.1|30678.1|30734.6|30684.6|30727.5|30677.5|355
1633407000000|2021-10-05 04:10:00|30728.4|30678.4|30728.3|30678.3|30731.9|30681.9|30725.3|30675.3|329
1633407300000|2021-10-05 04:15:00|30727.8|30677.8|30728.7|30678.7|30731.7|30681.7|30726.3|30676.3|288
1633407600000|2021-10-05 04:20:00|30729.1|30679.1|30727.7|30677.7|30731.6|30681.6|30726.1|30676.1|401
1633407900000|2021-10-05 04:25:00|30727.6|30677.6|30728.4|30678.4|30729.9|30679.9|30725.8|30675.8|335
1633408200000|2021-10-05 04:30:00|30728.7|30678.7|30734.2|30684.2|30736.6|30686.6|30728.3|30678.3|420
1633408500000|2021-10-05 04:35:00|30733.8|30683.8|30736|30686|30736.8|30686.8|30731|30681|368
1633408800000|2021-10-05 04:40:00|30736.8|30686.8|30736.2|30686.2|30738.2|30688.2|30733.9|30683.9|332
1633409100000|2021-10-05 04:45:00|30734.6|30684.6|30736.6|30686.6|30738.5|30688.5|30731.9|30681.9|352
1633409400000|2021-10-05 04:50:00|30735.7|30685.7|30737.3|30687.3|30739.3|30689.3|30734.6|30684.6|354
1633409700000|2021-10-05 04:55:00|30737|30687|30737.9|30687.9|30739.7|30689.7|30735.7|30685.7|316
1633410000000|2021-10-05 05:00:00|30737.4|30687.4|30736|30686|30739.3|30689.3|30733.8|30683.8|411
1633410300000|2021-10-05 05:05:00|30735.9|30685.9|30734.7|30684.7|30739.4|30689.4|30732.5|30682.5|403
1633410600000|2021-10-05 05:10:00|30734.5|30684.5|30733.9|30683.9|30737.1|30687.1|30732.6|30682.6|328
1633410900000|2021-10-05 05:15:00|30733.6|30683.6|30737.1|30687.1|30738|30688|30731|30681|465
1633411200000|2021-10-05 05:20:00|30737.4|30687.4|30743.5|30693.5|30745.5|30695.5|30736.4|30686.4|362
1633411500000|2021-10-05 05:25:00|30743.3|30693.3|30743.7|30693.7|30745.1|30695.1|30741.6|30691.6|314
1633411800000|2021-10-05 05:30:00|30743.4|30693.4|30751.6|30701.6|30752|30702|30742.6|30692.6|381
1633412100000|2021-10-05 05:35:00|30751.4|30701.4|30748.3|30698.3|30757.3|30707.3|30743.5|30693.5|474
1633412400000|2021-10-05 05:40:00|30746.9|30696.9|30752.7|30702.7|30753.7|30703.7|30741.9|30691.9|447
1633412700000|2021-10-05 05:45:00|30752.6|30702.6|30753.5|30703.5|30755.6|30705.6|30751|30701|364
1633413000000|2021-10-05 05:50:00|30753.7|30703.7|30753.8|30703.8|30756.3|30706.3|30747.6|30697.6|328
1633413300000|2021-10-05 05:55:00|30754.2|30704.2|30772.4|30722.4|30779.2|30729.1|30748.5|30698.5|605
1633413600000|2021-10-05 06:00:00|30773.2|30723.2|30771.2|30721.2|30774.4|30724.4|30767.4|30717.4|506
1633413900000|2021-10-05 06:05:00|30769.9|30719.9|30768.8|30718.8|30775.7|30725.7|30766.8|30716.8|462
1633414200000|2021-10-05 06:10:00|30769.2|30719.2|30769.2|30719.2|30774.8|30724.8|30766.9|30716.9|491
1633414500000|2021-10-05 06:15:00|30769.7|30719.7|30753.9|30703.9|30772.5|30730.6|30743|30693|577
1633414800000|2021-10-05 06:20:00|30753.3|30703.3|30746|30696|30760.4|30710.4|30740.8|30690.8|559
1633415100000|2021-10-05 06:25:00|30748.2|30698.2|30744.7|30694.7|30750.4|30700.4|30741.5|30691.5|553
1633415400000|2021-10-05 06:30:00|30744.6|30694.6|30726.6|30706.6|30746.7|30711|30723.9|30689.1|641
1633415700000|2021-10-05 06:35:00|30726.8|30706.8|30740|30690|30746|30711.2|30724|30689.9|469
1633416000000|2021-10-05 06:40:00|30740.6|30690.6|30721.3|30701.3|30742.2|30707.9|30719.7|30690.2|559
1633416300000|2021-10-05 06:45:00|30721.1|30701.1|30734.4|30714.4|30754.9|30716.5|30717.2|30683.8|567
1633416600000|2021-10-05 06:50:00|30734.3|30714.3|30708.3|30688.3|30744.6|30715|30707.9|30673.3|570
1633416900000|2021-10-05 06:55:00|30708|30688|30717.1|30667.1|30735.9|30699.9|30694.6|30658.5|711
1633417200000|2021-10-05 07:00:00|30717.6|30667.6|30721.5|30701.5|30737.9|30704.3|30702.1|30666.9|800
1633417500000|2021-10-05 07:05:00|30722.4|30702.4|30723.6|30703.6|30726.6|30706.6|30721.3|30701.3|662
1633417800000|2021-10-05 07:10:00|30724|30704|30705.3|30685.3|30735.2|30704.9|30699.9|30669.4|694
1633418100000|2021-10-05 07:15:00|30705|30685|30693.5|30643.5|30715.5|30685.7|30671.7|30639|640
1633418400000|2021-10-05 07:20:00|30693.6|30643.6|30670.8|30650.8|30699.8|30664.6|30667.8|30638.5|687
1633418700000|2021-10-05 07:25:00|30670.9|30650.9|30683.2|30663.2|30683.5|30663.5|30668.8|30648.8|632
1633419000000|2021-10-05 07:30:00|30683|30663|30730.1|30710.1|30752.6|30713.1|30680|30660|713
1633419300000|2021-10-05 07:35:00|30729.7|30709.7|30739.3|30719.3|30750.2|30719.8|30724.7|30692.3|666
1633419600000|2021-10-05 07:40:00|30738.9|30718.9|30769.7|30719.7|30769.7|30737.4|30738.5|30706.3|638
1633419900000|2021-10-05 07:45:00|30770.2|30720.2|30772.5|30722.5|30794.1|30760.1|30757.3|30719.1|746
1633420200000|2021-10-05 07:50:00|30773.1|30723.1|30774.6|30724.6|30785.5|30748.3|30759.4|30721.4|653
1633420500000|2021-10-05 07:55:00|30775.9|30725.9|30748.7|30728.7|30778.5|30743.3|30741.9|30708.1|699
1633420800000|2021-10-05 08:00:00|30766|30716|30752|30732|30778.2|30738.2|30745|30710.9|796
1633421100000|2021-10-05 08:05:00|30751.1|30731.1|30756.6|30736.6|30776.2|30741.9|30749.5|30719|671
1633421400000|2021-10-05 08:10:00|30756.8|30736.8|30758.6|30738.6|30785.2|30750.7|30756.2|30720.4|665
1633421700000|2021-10-05 08:15:00|30758.7|30738.7|30764.4|30744.4|30779.9|30745.3|30750|30719.9|570
1633422000000|2021-10-05 08:20:00|30764.3|30744.3|30792.3|30742.3|30817.2|30781.4|30761.1|30741.1|616
1633422300000|2021-10-05 08:25:00|30792.9|30742.9|30777.2|30757.2|30796|30762.5|30773.2|30739.6|548
1633422600000|2021-10-05 08:30:00|30777.6|30757.6|30779.2|30759.2|30797.4|30762.3|30774.4|30741.7|593
1633422900000|2021-10-05 08:35:00|30779.1|30759.1|30790.5|30740.5|30796.8|30762.2|30768.9|30730|596
1633423200000|2021-10-05 08:40:00|30790.8|30740.8|30824|30774|30826.5|30778.5|30777.5|30737.5|647
1633423500000|2021-10-05 08:45:00|30824.5|30774.5|30820.7|30800.7|30839.3|30805.2|30811.2|30773.9|561
1633423800000|2021-10-05 08:50:00|30823.1|30803.1|30814.1|30794.1|30833.2|30803.2|30813.2|30781.2|519
1633424100000|2021-10-05 08:55:00|30814.7|30794.7|30808.1|30758.1|30830.5|30796.2|30790.7|30740.7|623
1633424400000|2021-10-05 09:00:00|30807.9|30757.9|30822.8|30772.8|30824.4|30779.2|30790.7|30755.4|602
1633424700000|2021-10-05 09:05:00|30823.8|30773.8|30812.5|30792.5|30823.9|30794.2|30800.7|30766.5|521
1633425000000|2021-10-05 09:10:00|30811.5|30791.5|30805.8|30785.8|30827.3|30793.6|30800.8|30769.7|550
1633425300000|2021-10-05 09:15:00|30805|30785|30793.5|30773.5|30806.8|30786.8|30791.5|30771.5|515
1633425600000|2021-10-05 09:20:00|30793.9|30773.9|30784.8|30764.8|30809.3|30775.6|30779.4|30744.8|462
1633425900000|2021-10-05 09:25:00|30784.7|30764.7|30778.9|30758.9|30801.3|30768.2|30768.1|30732.9|468
1633426200000|2021-10-05 09:30:00|30779.2|30759.2|30785.3|30765.3|30805.6|30770.9|30778.9|30750.5|530
1633426500000|2021-10-05 09:35:00|30784.9|30764.9|30789.3|30769.3|30804.7|30774.6|30784.9|30753.9|674
1633426800000|2021-10-05 09:40:00|30789.2|30769.2|30774|30754|30790.9|30770.9|30770.4|30739.4|415
1633427100000|2021-10-05 09:45:00|30774.2|30754.2|30769.5|30749.5|30786.8|30754.6|30761.8|30732.1|551
1633427400000|2021-10-05 09:50:00|30769.7|30749.7|30764.2|30714.2|30785.4|30751.4|30744.4|30710.4|631
1633427700000|2021-10-05 09:55:00|30763.8|30713.8|30732.8|30712.8|30768.5|30733.3|30732.8|30700.6|546
1633428000000|2021-10-05 10:00:00|30733.1|30713.1|30746.3|30726.3|30763.5|30730.5|30732.8|30704.6|533
1633428300000|2021-10-05 10:05:00|30746.5|30726.5|30744.8|30724.8|30759.3|30728|30741.3|30707.5|510
1633428600000|2021-10-05 10:10:00|30745.3|30725.3|30741.7|30721.7|30745.8|30725.8|30741.3|30721.3|405
1633428900000|2021-10-05 10:15:00|30741.8|30721.8|30768.4|30718.4|30773.5|30739.2|30740.8|30710.8|529
1633429200000|2021-10-05 10:20:00|30768.5|30718.5|30787.5|30737.5|30793.1|30758.2|30753.7|30715.9|567
1633429500000|2021-10-05 10:25:00|30787.2|30737.2|30778.3|30758.3|30792.6|30758.3|30770.7|30735.6|478
1633429800000|2021-10-05 10:30:00|30778|30758|30811.6|30761.6|30816.7|30782|30773.6|30738.4|641
1633430100000|2021-10-05 10:35:00|30811.7|30761.7|30794.7|30774.7|30831.7|30799.7|30794.7|30760.7|572
1633430400000|2021-10-05 10:40:00|30798|30778|30821.8|30801.8|30838.1|30804.7|30794.6|30769.3|553
1633430700000|2021-10-05 10:45:00|30822.4|30802.4|30814.3|30794.3|30843.3|30808.8|30809.4|30784.8|589
1633431000000|2021-10-05 10:50:00|30814.2|30794.2|30835.4|30815.4|30841.3|30821.3|30812.7|30781|548
1633431300000|2021-10-05 10:55:00|30834.9|30814.9|30790.8|30770.8|30850.4|30818.5|30790|30755.4|626
1633431600000|2021-10-05 11:00:00|30792.7|30772.7|30788.8|30768.8|30816.2|30781.9|30782.8|30755.2|536
1633431900000|2021-10-05 11:05:00|30788.2|30768.2|30789.1|30769.1|30800.4|30771.8|30782.3|30750.4|541
1633432200000|2021-10-05 11:10:00|30802.9|30752.9|30796.4|30776.4|30804.6|30779.4|30783.7|30752.9|540
1633432500000|2021-10-05 11:15:00|30794.7|30774.7|30822.4|30802.4|30825|30802.4|30794.5|30774.2|572
1633432800000|2021-10-05 11:20:00|30824.9|30804.9|30818.1|30798.1|30830.8|30810.4|30815.3|30780.8|647
1633433100000|2021-10-05 11:25:00|30817.8|30797.8|30800.2|30780.2|30819.1|30799.1|30797.9|30777.9|609
1633433400000|2021-10-05 11:30:00|30800.7|30780.7|30796.9|30776.9|30817.4|30781.8|30796.1|30763.3|570
1633433700000|2021-10-05 11:35:00|30795.8|30775.8|30781.7|30761.7|30802.4|30779.5|30776.6|30745.5|610
1633434000000|2021-10-05 11:40:00|30781.5|30761.5|30783|30763|30787.9|30767.9|30777.3|30757.3|635
1633434300000|2021-10-05 11:45:00|30782.9|30762.9|30783.8|30763.8|30788.2|30768.2|30778.2|30758.2|704
1633434600000|2021-10-05 11:50:00|30783.5|30763.5|30789|30769|30789.7|30769.7|30780.3|30760.3|514
1633434900000|2021-10-05 11:55:00|30789.1|30769.1|30793.3|30773.3|30811.9|30779.2|30786|30753.6|619
1633435200000|2021-10-05 12:00:00|30792.9|30772.9|30778.1|30758.1|30809.3|30774.8|30773.2|30740.8|691
1633435500000|2021-10-05 12:05:00|30778.2|30758.2|30768.4|30748.4|30778.2|30758.2|30766.7|30746.7|534
1633435800000|2021-10-05 12:10:00|30768.6|30748.6|30769.5|30749.5|30770.1|30750.1|30756.7|30736.7|673
1633436100000|2021-10-05 12:15:00|30769.8|30749.8|30784.1|30764.1|30801.1|30767.3|30767.5|30744.9|543
1633436400000|2021-10-05 12:20:00|30784|30764|30787.6|30767.6|30800.6|30768.6|30779|30749.8|578
1633436700000|2021-10-05 12:25:00|30787.8|30767.8|30784|30764|30789.7|30769.7|30781.9|30761.9|532
1633437000000|2021-10-05 12:30:00|30785|30765|30789.1|30769.1|30805.3|30772.7|30777.7|30752.2|733
1633437300000|2021-10-05 12:35:00|30789.3|30769.3|30780|30760|30790.8|30770.8|30778.9|30758.9|598
1633437600000|2021-10-05 12:40:00|30779.1|30759.1|30767.1|30747.1|30786|30766|30767|30747|652
1633437900000|2021-10-05 12:45:00|30767.4|30747.4|30774.8|30754.8|30795.7|30761.8|30766.7|30743.2|614
1633438200000|2021-10-05 12:50:00|30774.5|30754.5|30777.4|30757.4|30779.4|30759.4|30773.4|30753.4|542
1633438500000|2021-10-05 12:55:00|30776.7|30756.7|30777.7|30757.7|30781.1|30761.1|30773|30753|589
1633438800000|2021-10-05 13:00:00|30778.1|30758.1|30807.9|30787.9|30810.8|30790.8|30775.9|30755.9|789
1633439100000|2021-10-05 13:05:00|30807.1|30787.1|30845.4|30825.4|30861.5|30827.2|30798|30778|791
1633439400000|2021-10-05 13:10:00|30845.1|30825.1|30837|30817|30873.6|30843.5|30833.1|30813.1|740
1633439700000|2021-10-05 13:15:00|30835.9|30815.9|30829.8|30779.8|30852.2|30816.3|30812.2|30779.8|734
1633440000000|2021-10-05 13:20:00|30829.7|30779.7|30815|30795|30829.7|30798.3|30808.4|30778.6|648
1633440300000|2021-10-05 13:25:00|30815.2|30795.2|30823.9|30803.9|30825.6|30805.6|30805.4|30768.3|601
1633440600000|2021-10-05 13:30:00|30823.5|30803.5|30834.8|30814.8|30841.2|30821.2|30823.2|30803.2|723
1633440900000|2021-10-05 13:35:00|30835.1|30815.1|30850.1|30830.1|30854.8|30834.8|30828.9|30808.9|827
1633441200000|2021-10-05 13:40:00|30850|30830|30853.9|30833.9|30855.1|30835.1|30830.4|30810.4|824
1633441500000|2021-10-05 13:45:00|30853.2|30833.2|30839.1|30819.1|30862.2|30842.2|30836.7|30816.7|809
1633441800000|2021-10-05 13:50:00|30838.5|30818.5|30852.9|30832.9|30857.4|30837.4|30834.5|30801.8|910
1633442100000|2021-10-05 13:55:00|30854.1|30834.1|30850.8|30800.8|30855.8|30834.1|30834.3|30800.1|838
1633442400000|2021-10-05 14:00:00|30851.8|30801.8|30874.6|30854.6|30877.2|30857.2|30835.3|30797.8|959
1633442700000|2021-10-05 14:05:00|30874.7|30854.7|30854.2|30834.2|30877.5|30857.5|30853.5|30833.5|774
1633443000000|2021-10-05 14:10:00|30854.4|30834.4|30858.6|30838.6|30860.8|30840.8|30849.5|30829.5|722
1633443300000|2021-10-05 14:15:00|30858.5|30838.5|30874.2|30854.2|30889|30859.6|30857.6|30837.6|717
1633443600000|2021-10-05 14:20:00|30872.5|30852.5|30858.1|30838.1|30874.5|30854.5|30852.1|30832.1|737
1633443900000|2021-10-05 14:25:00|30857.9|30837.9|30851.7|30831.7|30861.7|30841.7|30848.8|30828.8|645
1633444200000|2021-10-05 14:30:00|30851.5|30831.5|30845.4|30825.4|30852.7|30832.7|30831.1|30811.1|833
1633444500000|2021-10-05 14:35:00|30845.2|30825.2|30849.3|30829.3|30850.8|30830.8|30838.9|30818.9|797
1633444800000|2021-10-05 14:40:00|30849.6|30829.6|30856.5|30836.5|30864.7|30844.7|30845.2|30825.2|776
1633445100000|2021-10-05 14:45:00|30856.6|30836.6|30849.8|30829.8|30859.4|30839.4|30848.9|30828.9|706
1633445400000|2021-10-05 14:50:00|30847|30827|30843.6|30823.6|30851.4|30831.4|30842.7|30822.7|645
1633445700000|2021-10-05 14:55:00|30843.5|30823.5|30848.2|30828.2|30857.7|30837.7|30838.5|30818.5|730
1633446000000|2021-10-05 15:00:00|30847.5|30827.5|30848.3|30828.3|30864.4|30837.3|30843.2|30810.4|801
1633446300000|2021-10-05 15:05:00|30850.8|30830.8|30840|30790|30871.3|30836.5|30822.9|30789.2|818
1633446600000|2021-10-05 15:10:00|30839.6|30789.6|30818.3|30798.3|30847|30809.6|30809.1|30789.1|754
1633446900000|2021-10-05 15:15:00|30818.7|30798.7|30831|30811|30848.7|30813.4|30815.3|30786.4|699
1633447200000|2021-10-05 15:20:00|30830.8|30810.8|30822.4|30802.4|30846.3|30811.6|30810.2|30778.5|756
1633447500000|2021-10-05 15:25:00|30822.5|30802.5|30854.9|30804.9|30859.9|30820.2|30812.9|30778.4|653
1633447800000|2021-10-05 15:30:00|30855|30805|30833.5|30777|30908.8|30870.2|30828.4|30768.7|895
1633448100000|2021-10-05 15:35:00|30829.6|30777.2|30829.3|30809.3|30853.7|30809.9|30822.1|30765.3|856
1633448400000|2021-10-05 15:40:00|30829.6|30809.6|30822.6|30772.6|30850.5|30810|30791.2|30731.3|825
1633448700000|2021-10-05 15:45:00|30822.7|30772.7|30827.3|30777.3|30830.8|30780.8|30815|30765|738
1633449000000|2021-10-05 15:50:00|30827.5|30777.5|30824.7|30774.7|30830.3|30780.3|30803.8|30753.8|770
1633449300000|2021-10-05 15:55:00|30825|30775|30832.9|30782.9|30834.9|30791.6|30809.4|30773.1|769
1633449600000|2021-10-05 16:00:00|30831.7|30781.7|30829.2|30779.2|30838.7|30788.7|30827.2|30777.2|550
1633449900000|2021-10-05 16:05:00|30829.1|30779.1|30837.2|30787.2|30837.4|30799.8|30815.3|30777.7|518
1633450200000|2021-10-05 16:10:00|30837.3|30787.3|30838.1|30788.1|30839.2|30800.5|30815.2|30780.8|545
1633450500000|2021-10-05 16:15:00|30838.3|30788.3|30858.5|30808.5|30860.3|30810.3|30831.4|30781.4|680
1633450800000|2021-10-05 16:20:00|30859.4|30809.4|30879.6|30829.6|30885.2|30835.2|30853.5|30803.5|599
1633451100000|2021-10-05 16:25:00|30879.4|30829.4|30875.3|30825.3|30884.3|30834.3|30873|30823|582
1633451400000|2021-10-05 16:30:00|30875.6|30825.6|30881.4|30831.4|30885.2|30835.2|30870.4|30820.4|509
1633451700000|2021-10-05 16:35:00|30881.3|30831.3|30873.3|30853.3|30889.9|30853.3|30868.5|30830.9|562
1633452000000|2021-10-05 16:40:00|30873|30853|30908.1|30858.1|30909.1|30859.1|30869.4|30835.5|534
1633452300000|2021-10-05 16:45:00|30906.9|30856.9|30895.7|30845.7|30909|30869.3|30878|30842.4|686
1633452600000|2021-10-05 16:50:00|30895.4|30845.4|30889.9|30869.9|30906.9|30872.5|30889.5|30844.3|439
1633452900000|2021-10-05 16:55:00|30889.3|30869.3|30872.3|30852.3|30907.6|30872.1|30871.9|30839.3|504
1633453200000|2021-10-05 17:00:00|30872.4|30852.4|30890|30840|30891.9|30856.8|30871.2|30837.6|493
1633453500000|2021-10-05 17:05:00|30890.4|30840.4|30880.5|30860.5|30895.5|30860.5|30875.4|30839.7|470
1633453800000|2021-10-05 17:10:00|30880.6|30860.6|30897|30847|30898.3|30863.8|30875.4|30841.8|479
1633454100000|2021-10-05 17:15:00|30897.2|30847.2|30899.8|30849.8|30900.3|30865.1|30880.7|30845.7|367
1633454400000|2021-10-05 17:20:00|30900|30850|30886.3|30836.3|30902.4|30864.9|30882.4|30832.4|551
1633454700000|2021-10-05 17:25:00|30886.5|30836.5|30868.2|30848.2|30886.5|30850|30866.1|30827.4|448
1633455000000|2021-10-05 17:30:00|30868.1|30848.1|30857.8|30837.8|30879.2|30848.4|30857|30819.8|511
1633455300000|2021-10-05 17:35:00|30858|30838|30866.8|30816.8|30874.4|30839.7|30856.9|30816.4|468
1633455600000|2021-10-05 17:40:00|30867.1|30817.1|30857.5|30807.5|30867.1|30817.1|30853.4|30803.4|587
1633455900000|2021-10-05 17:45:00|30858.6|30808.6|30851.3|30801.3|30860.7|30822.6|30841.3|30800.3|455
1633456200000|2021-10-05 17:50:00|30851.9|30801.9|30851.3|30801.3|30854.5|30804.5|30845|30795|427
1633456500000|2021-10-05 17:55:00|30852.7|30802.7|30860.1|30810.1|30864.5|30814.5|30848.2|30798.2|521
1633456800000|2021-10-05 18:00:00|30862.6|30812.6|30857.1|30807.1|30865.5|30828.9|30839.9|30805.1|466
1633457100000|2021-10-05 18:05:00|30857.7|30807.7|30862.5|30812.5|30864.4|30827.2|30840.9|30806.7|295
1633457400000|2021-10-05 18:10:00|30864.5|30814.5|30866.2|30816.2|30867.9|30830|30845.5|30810.5|368
1633457700000|2021-10-05 18:15:00|30866.4|30816.4|30874.6|30824.6|30875|30840|30854.5|30816.3|382
1633458000000|2021-10-05 18:20:00|30874.3|30824.3|30877.1|30827.1|30879.3|30842.9|30857.3|30821.8|395
1633458300000|2021-10-05 18:25:00|30877.2|30827.2|30879.7|30829.7|30882|30846|30861.4|30825.1|377
1633458600000|2021-10-05 18:30:00|30879.8|30829.8|30880.7|30830.7|30883|30847.9|30862.6|30827.6|421
1633458900000|2021-10-05 18:35:00|30881|30831|30884.4|30834.4|30886.5|30849.4|30866.5|30830.1|393
1633459200000|2021-10-05 18:40:00|30883.7|30833.7|30881.2|30831.2|30885.7|30849.2|30867.6|30830.5|368
1633459500000|2021-10-05 18:45:00|30881|30831|30882.5|30832.5|30883.4|30844.5|30864.5|30828.3|330
1633459800000|2021-10-05 18:50:00|30882.4|30832.4|30884.8|30834.8|30886.2|30846.7|30865.5|30826.5|368
1633460100000|2021-10-05 18:55:00|30884.7|30834.7|30887|30837|30888.4|30850|30868.4|30829.5|525
1633460400000|2021-10-05 19:00:00|30886.9|30836.9|30893.1|30843.1|30895|30852.9|30871.5|30835.1|557
1633460700000|2021-10-05 19:05:00|30893|30843|30889.4|30839.4|30893.9|30855.9|30874.4|30839|431
1633461000000|2021-10-05 19:10:00|30889.3|30839.3|30873.5|30853.5|30891.6|30854.5|30871.8|30837|347
1633461300000|2021-10-05 19:15:00|30873.4|30853.4|30889.7|30839.7|30890.1|30853.6|30871.1|30835.4|392
1633461600000|2021-10-05 19:20:00|30889.9|30839.9|30887.7|30837.7|30893.4|30843.4|30886.8|30836.8|487
1633461900000|2021-10-05 19:25:00|30887.2|30837.2|30886.1|30836.1|30891.7|30851.2|30867.3|30832|482
1633462200000|2021-10-05 19:30:00|30883.7|30833.7|30869.2|30849.2|30889.5|30854.5|30867.5|30830.9|385
1633462500000|2021-10-05 19:35:00|30886.2|30836.2|30872.9|30852.9|30889.6|30854.5|30869.2|30833.8|305
1633462800000|2021-10-05 19:40:00|30872.8|30852.8|30891|30841|30894.1|30855.3|30872.3|30837|354
1633463100000|2021-10-05 19:45:00|30882.3|30832.3|30874.2|30822.2|30886.8|30836.2|30864.4|30800|673
1633463400000|2021-10-05 19:50:00|30872.9|30818.8|30885.9|30824.3|30901|30836.5|30864.9|30804|765
1633463700000|2021-10-05 19:55:00|30889.7|30814.4|30879|30812.6|30892.6|30837.6|30862|30798.5|852
1633464000000|2021-10-05 20:00:00|30883.5|30813.5|30882.7|30832.7|30890.2|30836.6|30864.5|30793.9|993
1633464300000|2021-10-05 20:05:00|30884.2|30834.2|30889.8|30839.8|30890.5|30840.5|30882.5|30832.5|442
1633464600000|2021-10-05 20:10:00|30889.5|30839.5|30874.4|30824.4|30892.5|30842.5|30865.3|30814.9|350
1633464900000|2021-10-05 20:15:00|30876.4|30826.4|30879.9|30822.6|30881.9|30827.9|30873.4|30814.2|262
1633465200000|2021-10-05 20:20:00|30879.8|30822.9|30873.7|30823.7|30887.7|30827.6|30870|30810.6|263
1633465500000|2021-10-05 20:25:00|30880|30821.9|30893|30834.8|30899.1|30834.8|30868.8|30802.4|306
1633465800000|2021-10-05 20:30:00|30892|30827.1|30875.9|30823.6|30897.9|30839.5|30875.7|30812.5|302
1633466100000|2021-10-05 20:35:00|30876.1|30822.7|30878|30819.9|30882.2|30828.8|30873.5|30813.1|235
1633466400000|2021-10-05 20:40:00|30878.8|30817.5|30878.4|30815.3|30910|30829|30874.2|30813.2|275
1633466700000|2021-10-05 20:45:00|30877.8|30819.4|30877.8|30817.3|30888.7|30825.1|30873.3|30804.2|306
1633467000000|2021-10-05 20:50:00|30882.2|30816.1|30870.9|30817.9|30893.5|30826.4|30869.3|30805.2|344
1633467300000|2021-10-05 20:55:00|30878.8|30809.2|30880.8|30809.2|30898|30821.4|30871.2|30790.9|331
1633467600000|2021-10-05 21:00:00|30890.3|30783.3|30875|30768|30892.4|30785.4|30866.3|30759.3|73
1633467900000|2021-10-05 21:05:00|30879.6|30772.6|30878.1|30771.1|30884.6|30777.6|30874.1|30767.1|110
1633468200000|2021-10-05 21:10:00|30881.9|30774.9|30879.2|30772.2|30884.2|30777.2|30874.1|30767.1|109
1633468500000|2021-10-05 21:15:00|30882.3|30775.3|30878.1|30771.1|30888.4|30781.4|30874.1|30767.1|135
1633468800000|2021-10-05 21:20:00|30884.6|30777.6|30882.2|30775.2|30884.6|30777.6|30874.1|30767.1|83
1633469100000|2021-10-05 21:25:00|30881.2|30774.2|30886.3|30779.3|30897.2|30790.2|30879.4|30772.4|94
1633469400000|2021-10-05 21:30:00|30886.2|30779.2|30892.9|30785.9|30894.7|30787.7|30884.4|30777.4|278
1633469700000|2021-10-05 21:35:00|30893|30786|30890.9|30789.7|30896.3|30789.7|30890.2|30783.2|158
1633470000000|2021-10-05 21:40:00|30893.1|30786.1|30888.8|30781.8|30894.6|30789.8|30874.9|30767.9|166
1633470300000|2021-10-05 21:45:00|30888.3|30781.3|30885.8|30778.8|30905.7|30798.7|30878.5|30771.5|203
1633470600000|2021-10-05 21:50:00|30890.2|30783.2|30887.8|30780.8|30898.8|30791.8|30882.4|30775.4|204
1633470900000|2021-10-05 21:55:00|30886.7|30779.7|30890.7|30783.7|30893.5|30786.5|30871.5|30764.5|237
1633471200000|2021-10-05 22:00:00|30890.9|30783.9|30886.6|30779.6|30894.9|30787.9|30881.7|30774.7|446
1633471500000|2021-10-05 22:05:00|30886.2|30779.2|30886.3|30783.9|30893.8|30793.4|30877.6|30778.3|311
1633471800000|2021-10-05 22:10:00|30890.9|30784.6|30878.6|30791.3|30892.5|30799|30874|30780.1|164
1633472100000|2021-10-05 22:15:00|30890.4|30783.4|30884.8|30783.3|30890.7|30800.4|30870.8|30779.8|138
1633472400000|2021-10-05 22:20:00|30884.1|30784.2|30883.9|30779.4|30887.4|30796.9|30867.5|30775.4|188
1633472700000|2021-10-05 22:25:00|30881.8|30778.5|30884.6|30780.3|30891.1|30787.3|30876.8|30775.5|146
1633473000000|2021-10-05 22:30:00|30885|30779|30887.3|30780.3|30890.4|30793.7|30878.6|30776.5|203
1633473300000|2021-10-05 22:35:00|30887.2|30780.2|30877.1|30785.7|30887.6|30788.3|30876.9|30775.4|198
1633473600000|2021-10-05 22:40:00|30884.6|30777.6|30876|30792|30885.2|30792|30876|30775.9|138
1633473900000|2021-10-05 22:45:00|30883.6|30776.6|30886.3|30779.3|30890.9|30788.3|30877.2|30775.8|190
1633474200000|2021-10-05 22:50:00|30886.4|30779.4|30885.2|30778.8|30889.7|30791.8|30876.8|30775|129
1633474500000|2021-10-05 22:55:00|30886.7|30778.2|30888.4|30781.4|30891.8|30791|30880.5|30776.2|191
1633474800000|2021-10-05 23:00:00|30888.5|30781.5|30888.9|30781.9|30892.9|30796.5|30882.7|30780.5|380
1633475100000|2021-10-05 23:05:00|30889|30782|30889.5|30782.5|30890.4|30794.8|30881.2|30780.1|372
1633475400000|2021-10-05 23:10:00|30889.4|30782.4|30892.4|30785.4|30892.8|30793.2|30883.1|30780.1|361
1633475700000|2021-10-05 23:15:00|30892.5|30785.5|30892.9|30785.9|30893.5|30794.3|30881.3|30778.3|415
1633476000000|2021-10-05 23:20:00|30891.2|30784.2|30890.6|30791.7|30900.9|30802.5|30882.1|30780.5|373
1633476300000|2021-10-05 23:25:00|30890.7|30791.9|30891.3|30784.3|30900.8|30797.9|30886.1|30782.6|424
1633476600000|2021-10-05 23:30:00|30889.4|30782.4|30893.9|30791.7|30897.1|30804.9|30884.9|30781.7|260
1633476900000|2021-10-05 23:35:00|30894.8|30790.9|30891.6|30787.8|30897|30802.8|30885.9|30783.9|273
1633477200000|2021-10-05 23:40:00|30894.2|30787.2|30893.6|30792.3|30900.7|30804.6|30884.9|30784.5|268
1633477500000|2021-10-05 23:45:00|30894.8|30787.8|30891.7|30793.2|30898.3|30802.8|30881.9|30787.6|252
1633477800000|2021-10-05 23:50:00|30893.3|30789.8|30892.2|30793.8|30897.1|30806|30880.6|30787.9|197
1633478100000|2021-10-05 23:55:00|30891.4|30794|30891.3|30820.3|30899.3|30820.3|30880.4|30788.8|340
1633478400000|2021-10-06 00:00:00|30897.7|30815.2|30891.9|30819.6|30908.2|30826.9|30887.2|30805.7|868
1633478700000|2021-10-06 00:05:00|30888.7|30819.9|30883.3|30826.7|30893.8|30830.4|30880.7|30817.5|422
1633479000000|2021-10-06 00:10:00|30883.6|30826.3|30889.9|30836|30898.3|30840.4|30881.7|30823.5|465
1633479300000|2021-10-06 00:15:00|30890.2|30836.7|30897.2|30836.3|30900.3|30844.8|30890.1|30835.6|462
1633479600000|2021-10-06 00:20:00|30897|30836|30884|30834|30897.2|30842.3|30883.9|30831.5|455
1633479900000|2021-10-06 00:25:00|30884.2|30834.2|30888.6|30837.1|30894.3|30839.9|30884.2|30830|436
1633480200000|2021-10-06 00:30:00|30888.5|30836.7|30886.5|30834.8|30890.6|30837.6|30883.3|30831.8|448
1633480500000|2021-10-06 00:35:00|30886.4|30835|30889.7|30839.7|30893.7|30840.6|30885.2|30833.5|378
1633480800000|2021-10-06 00:40:00|30889.6|30838.3|30891.6|30839|30896.3|30843.4|30888.1|30837.9|421
1633481100000|2021-10-06 00:45:00|30891.4|30838.9|30889.8|30835.7|30892|30840.4|30887.3|30835.4|439
1633481400000|2021-10-06 00:50:00|30890.1|30835.8|30888.2|30833.5|30891.1|30838.8|30886.7|30832|441
1633481700000|2021-10-06 00:55:00|30888.4|30833.2|30888.8|30838.8|30892.8|30841.9|30883.9|30830.8|408
1633482000000|2021-10-06 01:00:00|30890|30837.2|30884.4|30832.7|30890|30837.3|30880.8|30827.5|577
1633482300000|2021-10-06 01:05:00|30884.2|30832.6|30891.2|30841.2|30893.5|30843.5|30883.3|30832.6|406
1633482600000|2021-10-06 01:10:00|30891.6|30841.6|30894.1|30844.1|30897.7|30845.9|30891|30841|342
1633482900000|2021-10-06 01:15:00|30893.9|30843.9|30891.4|30838.9|30897.6|30846.4|30891.3|30838.8|457
1633483200000|2021-10-06 01:20:00|30890.4|30840.4|30894.4|30844.4|30897.9|30847.9|30888.7|30838.7|370
1633483500000|2021-10-06 01:25:00|30894.3|30844.3|30903.8|30853.8|30905.5|30855.5|30893.4|30843.4|369
1633483800000|2021-10-06 01:30:00|30903.9|30853.9|30911.6|30861.6|30915|30865|30903.1|30853.1|503
1633484100000|2021-10-06 01:35:00|30911|30861|30906.1|30856.1|30916|30866|30903.2|30853.2|708
1633484400000|2021-10-06 01:40:00|30905.8|30855.8|30909.5|30859.5|30913.1|30863.1|30905|30855|626
1633484700000|2021-10-06 01:45:00|30909.9|30859.9|30916.6|30866.6|30918.9|30868.9|30908.5|30858.5|610
1633485000000|2021-10-06 01:50:00|30917.1|30867.1|30925.1|30875.1|30930.5|30880.5|30915.2|30865.2|537
1633485300000|2021-10-06 01:55:00|30924.5|30874.5|30918.8|30868.8|30925.3|30875.3|30918.2|30868.2|566
1633485600000|2021-10-06 02:00:00|30918.4|30868.4|30922.6|30872.6|30923.6|30873.6|30916.8|30866.8|490
1633485900000|2021-10-06 02:05:00|30923|30873|30923.9|30873.9|30926.2|30876.2|30919.7|30869.7|610
1633486200000|2021-10-06 02:10:00|30924.3|30874.3|30923.5|30873.5|30928.9|30878.9|30923.3|30873.3|507
1633486500000|2021-10-06 02:15:00|30923.6|30873.6|30919.9|30869.9|30925.9|30875.9|30919.6|30869.6|377
1633486800000|2021-10-06 02:20:00|30920.1|30870.1|30909.3|30859.3|30920.6|30870.6|30909.2|30859.2|543
1633487100000|2021-10-06 02:25:00|30909.6|30859.6|30920.3|30870.3|30921.5|30871.5|30909.1|30859.1|459
1633487400000|2021-10-06 02:30:00|30920.2|30870.2|30921.8|30871.8|30924.8|30874.8|30918.4|30868.2|410
1633487700000|2021-10-06 02:35:00|30924.8|30874.8|30924.7|30874.7|30930.1|30880.1|30924.5|30874.5|448
1633488000000|2021-10-06 02:40:00|30925.1|30875.1|30931.1|30881.1|30931.8|30881.8|30924.7|30874.7|419
1633488300000|2021-10-06 02:45:00|30932.4|30882.4|30935.3|30885.3|30938.8|30888.8|30931.7|30881.7|460
1633488600000|2021-10-06 02:50:00|30935.7|30885.7|30937.8|30887.8|30939.1|30889.1|30934.3|30884.3|487
1633488900000|2021-10-06 02:55:00|30938|30888|30933.3|30883.3|30939.8|30889.8|30932.3|30882.3|341
1633489200000|2021-10-06 03:00:00|30932.6|30882.6|30930.7|30880.7|30932.6|30882.6|30928.3|30878.3|299
1633489500000|2021-10-06 03:05:00|30931.7|30881.7|30930.9|30880.9|30933.1|30883.1|30930|30880|334
1633489800000|2021-10-06 03:10:00|30931|30881|30928.8|30878.8|30932.4|30882.4|30927.2|30877.2|283
1633490100000|2021-10-06 03:15:00|30928.5|30878.5|30927.5|30877.5|30931.5|30881.5|30926.4|30876.4|328
1633490400000|2021-10-06 03:20:00|30928.8|30878.8|30932|30882|30935.9|30885.9|30928.8|30878.8|376
1633490700000|2021-10-06 03:25:00|30932.3|30882.3|30931.2|30881.2|30932.8|30882.8|30927.1|30877.1|344
1633491000000|2021-10-06 03:30:00|30930.7|30880.7|30935.9|30885.9|30939.9|30889.9|30930.7|30880.7|358
1633491300000|2021-10-06 03:35:00|30935.8|30885.8|30935.3|30885.3|30939.6|30889.6|30933.2|30883.2|392
1633491600000|2021-10-06 03:40:00|30935.4|30885.4|30930.9|30880.9|30941|30891|30930.8|30880.8|389
1633491900000|2021-10-06 03:45:00|30930.8|30880.8|30929.3|30879.3|30933.1|30883.1|30927.2|30877.2|413
1633492200000|2021-10-06 03:50:00|30928.8|30878.8|30928.1|30878.1|30935|30885|30928.1|30878.1|406
1633492500000|2021-10-06 03:55:00|30928.2|30878.2|30928.3|30878.3|30930.2|30880.2|30925.3|30875.3|379
1633492800000|2021-10-06 04:00:00|30928.2|30878.2|30932.1|30882.1|30933|30883|30927.6|30877.6|279
1633493100000|2021-10-06 04:05:00|30932|30882|30937.4|30887.4|30941|30891|30930.7|30880.7|282
1633493400000|2021-10-06 04:10:00|30937.3|30887.3|30943.9|30893.9|30944.7|30894.7|30935.5|30885.5|355
1633493700000|2021-10-06 04:15:00|30944.1|30894.1|30949.6|30899.6|30950.5|30900.5|30942.4|30892.4|398
1633494000000|2021-10-06 04:20:00|30949.8|30899.8|30956.1|30906.1|30958.3|30908.3|30948.6|30898.6|433
1633494300000|2021-10-06 04:25:00|30957.2|30907.2|30965.4|30915.4|30965.9|30915.9|30956.4|30906.4|546
1633494600000|2021-10-06 04:30:00|30965.2|30915.2|30960.1|30910.1|30966.3|30916.3|30958.1|30908.1|461
1633494900000|2021-10-06 04:35:00|30959.8|30909.8|30962.7|30912.7|30963.8|30913.8|30959.8|30909.8|378
1633495200000|2021-10-06 04:40:00|30962.6|30912.6|30972.5|30922.5|30976.9|30926.9|30961.1|30911.1|421
1633495500000|2021-10-06 04:45:00|30972.9|30922.9|30971.8|30921.8|30974|30924|30968.7|30918.7|433
1633495800000|2021-10-06 04:50:00|30971.7|30921.7|30969.5|30919.5|30972.1|30922.1|30967.2|30917.2|385
1633496100000|2021-10-06 04:55:00|30969.6|30919.6|30970.3|30920.3|30972|30922|30968.3|30918.3|359
1633496400000|2021-10-06 05:00:00|30970.5|30920.5|30964.2|30914.2|30971.4|30921.4|30960.7|30910.7|504
1633496700000|2021-10-06 05:05:00|30964.3|30914.3|30955.7|30905.7|30965.4|30915.4|30954.2|30904.2|493
1633497000000|2021-10-06 05:10:00|30955|30905|30950.6|30900.6|30957.4|30907.4|30950.5|30900.5|521
1633497300000|2021-10-06 05:15:00|30950.3|30900.3|30951.8|30901.8|30957.7|30907.7|30950.3|30900.3|459
1633497600000|2021-10-06 05:20:00|30952.1|30902.1|30947.5|30897.5|30953.4|30903.4|30945.1|30895.1|522
1633497900000|2021-10-06 05:25:00|30947|30897|30948.8|30898.8|30951.4|30901.4|30946|30896|501
1633498200000|2021-10-06 05:30:00|30948.9|30898.9|30952.3|30902.3|30953.2|30903.2|30947.7|30897.7|461
1633498500000|2021-10-06 05:35:00|30953.4|30903.4|30956.4|30906.4|30957.5|30907.5|30946.3|30896.3|594
1633498800000|2021-10-06 05:40:00|30956|30906|30959.7|30909.7|30960.7|30910.7|30953.9|30903.9|443
1633499100000|2021-10-06 05:45:00|30959.6|30909.6|30959.3|30909.3|30964.9|30914.9|30958.2|30908.2|379
1633499400000|2021-10-06 05:50:00|30960.4|30910.4|30965.7|30915.7|30967|30917|30957.9|30907.9|425
1633499700000|2021-10-06 05:55:00|30965.6|30915.6|30968.6|30918.6|30974.5|30924.5|30964.8|30914.8|490
1633500000000|2021-10-06 06:00:00|30968.7|30918.7|30986.6|30936.6|30988|30952.3|30963.7|30913.7|580
1633500300000|2021-10-06 06:05:00|30987.1|30937.1|30989.7|30939.7|31002.5|30954.7|30972.2|30935.3|658
1633500600000|2021-10-06 06:10:00|30989.6|30939.6|30986|30936|30993.1|30953.9|30972.6|30929.9|565
1633500900000|2021-10-06 06:15:00|30984.9|30934.9|30984|30934|30990.7|30950.5|30966.9|30931.4|483
1633501200000|2021-10-06 06:20:00|30984.5|30934.5|30978.9|30928.9|30989.1|30953.3|30957|30903.3|521
1633501500000|2021-10-06 06:25:00|30979|30929|30993.8|30943.8|30994.5|30958.8|30962.2|30928.4|546
1633501800000|2021-10-06 06:30:00|30994.2|30944.2|30981.5|30931.5|30994.9|30957.9|30967.2|30931.5|578
1633502100000|2021-10-06 06:35:00|30982.6|30932.6|30963.1|30943.1|30982.6|30946.6|30956.8|30921.6|579
1633502400000|2021-10-06 06:40:00|30962.8|30942.8|30965.7|30945.7|30982.7|30949.1|30957.7|30923.2|532
1633502700000|2021-10-06 06:45:00|30964.9|30944.9|31009.5|30989.5|31026.5|30991.2|30964.3|30929.3|613
1633503000000|2021-10-06 06:50:00|31010.1|30990.1|31024.6|31004.6|31041.6|31009.8|31008.7|30979.6|610
1633503300000|2021-10-06 06:55:00|31024.7|31004.7|31038.1|30988.1|31044.8|31005.3|30989|30952.7|739
1633503600000|2021-10-06 07:00:00|31038.8|30988.8|31045|30995|31047|31001|31015.2|30974.6|818
1633503900000|2021-10-06 07:05:00|31044.9|30994.9|31071.1|31021.1|31071.8|31021.8|31023.1|30989.1|756
1633504200000|2021-10-06 07:10:00|31071.2|31021.2|31111.6|31061.6|31119.8|31069.8|31070.2|31020.2|843
1633504500000|2021-10-06 07:15:00|31112|31062|31122.4|31072.4|31134.1|31096.7|31085.6|31053|800
1633504800000|2021-10-06 07:20:00|31123.4|31073.4|31110.9|31090.9|31135|31098.3|31106.9|31072.1|746
1633505100000|2021-10-06 07:25:00|31109.7|31089.7|31125.8|31075.8|31144.3|31108.3|31109.7|31066.3|805
1633505400000|2021-10-06 07:30:00|31125.7|31075.7|31143.6|31093.6|31144.9|31094.9|31122.9|31072.9|738
1633505700000|2021-10-06 07:35:00|31143.7|31093.7|31132.6|31082.6|31154.8|31104.8|31117.4|31070.3|835
1633506000000|2021-10-06 07:40:00|31132.1|31082.1|31123.2|31073.2|31141|31103.6|31108.2|31072.2|690
1633506300000|2021-10-06 07:45:00|31123.6|31073.6|31123.9|31103.9|31132.5|31104.3|31105.6|31070.2|704
1633506600000|2021-10-06 07:50:00|31123.8|31103.8|31141.1|31091.1|31146|31104.7|31112.6|31078.4|752
1633506900000|2021-10-06 07:55:00|31141.3|31091.3|31158.8|31108.8|31159.7|31111.9|31126.1|31090.7|681
1633507200000|2021-10-06 08:00:00|31158.6|31108.6|31171.4|31121.4|31176.7|31140.6|31143.5|31101.4|804
1633507500000|2021-10-06 08:05:00|31171.3|31121.3|31215.4|31165.4|31234.6|31184.5|31152.7|31115.5|847
1633507800000|2021-10-06 08:10:00|31215.7|31165.7|31205.4|31155.4|31218.8|31174.6|31186.2|31149.2|823
1633508100000|2021-10-06 08:15:00|31205|31155|31182.8|31162.8|31205.3|31170.3|31177.8|31142.9|585
1633508400000|2021-10-06 08:20:00|31183.2|31163.2|31183|31133|31202.9|31167.3|31169.6|31133|688
1633508700000|2021-10-06 08:25:00|31182.9|31132.9|31164.6|31144.6|31184.3|31148.9|31163.3|31128.7|560
1633509000000|2021-10-06 08:30:00|31164.8|31144.8|31144.5|31094.5|31178.7|31147|31125.1|31086.8|646
1633509300000|2021-10-06 08:35:00|31144.4|31094.4|31136.1|31116.1|31152.5|31119.2|31128|31085.3|575
1633509600000|2021-10-06 08:40:00|31136.2|31116.2|31161.5|31111.5|31162.7|31127.2|31133|31098.4|697
1633509900000|2021-10-06 08:45:00|31161.6|31111.6|31146.7|31126.7|31171.5|31135.3|31140.5|31106|729
1633510200000|2021-10-06 08:50:00|31146.6|31126.6|31190.1|31140.1|31191.2|31156.3|31142.8|31113|667
1633510500000|2021-10-06 08:55:00|31191.5|31141.5|31183.3|31133.3|31199.7|31162.3|31165.1|31130.7|614
1633510800000|2021-10-06 09:00:00|31183|31133|31183.9|31133.9|31189.1|31153.1|31163.6|31118.7|743
1633511100000|2021-10-06 09:05:00|31184|31134|31198.4|31178.4|31216.7|31179.3|31168.6|31134|700
1633511400000|2021-10-06 09:10:00|31199.6|31179.6|31217.1|31167.1|31229.3|31186.3|31199.6|31166.8|798
1633511700000|2021-10-06 09:15:00|31215.2|31165.2|31209.4|31159.4|31222.6|31186.8|31195.5|31159.3|683
1633512000000|2021-10-06 09:20:00|31206.3|31156.3|31190.8|31170.8|31208.1|31172.7|31185.4|31151.6|626
1633512300000|2021-10-06 09:25:00|31190.3|31170.3|31232|31182|31234.5|31197.9|31189.4|31152.6|695
1633512600000|2021-10-06 09:30:00|31232.2|31182.2|31200.2|31180.2|31240.3|31203.1|31198.7|31164.9|750
1633512900000|2021-10-06 09:35:00|31201|31181|31229.3|31179.3|31230.8|31194.7|31200.1|31152.2|675
1633513200000|2021-10-06 09:40:00|31229.5|31179.5|31238.2|31188.2|31238.7|31202.2|31208.5|31176.4|682
1633513500000|2021-10-06 09:45:00|31238.1|31188.1|31211.3|31191.3|31238.7|31202.3|31208.1|31178.4|590
1633513800000|2021-10-06 09:50:00|31211|31191|31212.1|31192.1|31230.7|31195.1|31205.8|31172.8|613
1633514100000|2021-10-06 09:55:00|31211.8|31191.8|31217|31197|31230.6|31198.9|31210.5|31178.1|629
1633514400000|2021-10-06 10:00:00|31217.1|31197.1|31241.7|31221.7|31245|31225|31210.3|31175.4|728
1633514700000|2021-10-06 10:05:00|31242.2|31222.2|31242.2|31222.2|31258.5|31227|31234.4|31199|724
1633515000000|2021-10-06 10:10:00|31242|31222|31234.2|31214.2|31254.6|31225.2|31225.9|31195.3|614
1633515300000|2021-10-06 10:15:00|31234.3|31214.3|31221.4|31201.4|31238|31215.3|31220.5|31186|621
1633515600000|2021-10-06 10:20:00|31221.6|31201.6|31228.7|31178.7|31250|31217.5|31219.7|31174.3|726
1633515900000|2021-10-06 10:25:00|31230.8|31180.8|31216.4|31166.4|31240.4|31190.4|31215.5|31165.5|669
1633516200000|2021-10-06 10:30:00|31217|31167|31213.4|31163.4|31225.4|31192|31198.1|31160.1|666
1633516500000|2021-10-06 10:35:00|31213.3|31163.3|31195.8|31175.8|31213.9|31176.6|31191.1|31153.7|614
1633516800000|2021-10-06 10:40:00|31195.5|31175.5|31187.2|31167.2|31209.9|31175.9|31185.9|31151.1|574
1633517100000|2021-10-06 10:45:00|31187.1|31167.1|31184.6|31164.6|31202.4|31169.1|31184.4|31149.5|516
1633517400000|2021-10-06 10:50:00|31184.8|31164.8|31160.2|31140.2|31186.5|31166.5|31155.6|31120.7|620
1633517700000|2021-10-06 10:55:00|31160|31140|31165.1|31145.1|31184.9|31154.1|31158.2|31123|622
1633518000000|2021-10-06 11:00:00|31166.3|31146.3|31136.4|31116.4|31182|31147.7|31136.1|31107.1|724
1633518300000|2021-10-06 11:05:00|31136.5|31116.5|31145.1|31125.1|31154.4|31127.3|31134.9|31102|564
1633518600000|2021-10-06 11:10:00|31143.7|31123.7|31160.9|31140.9|31162|31142|31143.7|31123.7|585
1633518900000|2021-10-06 11:15:00|31161|31141|31169.4|31149.4|31179.3|31156.2|31157|31128.2|707
1633519200000|2021-10-06 11:20:00|31169.9|31149.9|31176.6|31156.6|31195.4|31162.5|31165.3|31134.9|584
1633519500000|2021-10-06 11:25:00|31176.3|31156.3|31181.8|31131.8|31186.3|31157.1|31163.3|31121|616
1633519800000|2021-10-06 11:30:00|31181.7|31131.7|31174.8|31154.8|31192.7|31157.6|31170.6|31131.7|611
1633520100000|2021-10-06 11:35:00|31175.2|31155.2|31173.1|31153.1|31177.2|31157.2|31169.2|31149.2|554
1633520400000|2021-10-06 11:40:00|31172.6|31152.6|31171.6|31151.6|31175.5|31155.5|31168.6|31148.6|571
1633520700000|2021-10-06 11:45:00|31171.3|31151.3|31179.4|31159.4|31197.4|31162|31169.2|31138.2|602
1633521000000|2021-10-06 11:50:00|31180|31160|31178.4|31158.4|31183|31163|31174.1|31154.1|590
1633521300000|2021-10-06 11:55:00|31178.5|31158.5|31174.4|31154.4|31189.3|31158.5|31167.1|31136.6|718
1633521600000|2021-10-06 12:00:00|31173.8|31153.8|31180|31160|31195|31161.7|31167.5|31137.5|703
1633521900000|2021-10-06 12:05:00|31180.3|31160.3|31154.3|31134.3|31184|31163|31149.7|31129.1|771
1633522200000|2021-10-06 12:10:00|31152.6|31132.6|31159.3|31109.3|31167.8|31134.5|31130|31100.2|813
1633522500000|2021-10-06 12:15:00|31158.5|31108.5|31166.8|31146.8|31184.1|31146.8|31151.8|31107.2|918
1633522800000|2021-10-06 12:20:00|31167.6|31147.6|31157|31107|31180.6|31147.6|31143.1|31107|773
1633523100000|2021-10-06 12:25:00|31154.4|31104.4|31128.5|31108.5|31161.8|31127.2|31128.5|31096.1|834
1633523400000|2021-10-06 12:30:00|31128.6|31108.6|31116|31096|31156.5|31122.4|31112.7|31076.7|850
1633523700000|2021-10-06 12:35:00|31115.7|31095.7|31134.7|31084.7|31134.7|31103.7|31108.5|31072.5|665
1633524000000|2021-10-06 12:40:00|31117.8|31097.8|31114.2|31094.2|31125.1|31098.2|31084.6|31064.6|731
1633524300000|2021-10-06 12:45:00|31114.4|31094.4|31158.2|31108.2|31167.5|31123.7|31113|31076.8|742
1633524600000|2021-10-06 12:50:00|31157.8|31107.8|31161.5|31111.5|31161.7|31126.8|31139|31103|670
1633524900000|2021-10-06 12:55:00|31147.4|31127.4|31141.5|31121.5|31165.3|31131.7|31136.4|31095.3|604
1633525200000|2021-10-06 13:00:00|31140.8|31120.8|31136.3|31116.3|31149.1|31124.5|31131.9|31098.4|613
1633525500000|2021-10-06 13:05:00|31136.4|31116.4|31144.6|31124.6|31155.7|31126.9|31135.5|31105.7|589
1633525800000|2021-10-06 13:10:00|31144.5|31124.5|31140.6|31120.6|31147.3|31127.3|31138.5|31118.5|642
1633526100000|2021-10-06 13:15:00|31140.7|31120.7|31166.5|31116.5|31166.5|31130.7|31139.3|31113.8|669
1633526400000|2021-10-06 13:20:00|31166.4|31116.4|31121.9|31101.9|31166.5|31131.5|31116.9|31078.2|749
1633526700000|2021-10-06 13:25:00|31121.7|31101.7|31096.2|31076.2|31146.4|31102.3|31094.7|31053.7|719
1633527000000|2021-10-06 13:30:00|31096.3|31076.3|31085.3|31065.3|31130.3|31088.1|31058.4|31008.4|966
1633527300000|2021-10-06 13:35:00|31085.7|31065.7|31075.8|31025.8|31096.2|31065.8|31054.6|31020|834
1633527600000|2021-10-06 13:40:00|31075.9|31025.9|31049.8|31029.8|31076.2|31050.4|31044.3|31011.8|760
1633527900000|2021-10-06 13:45:00|31050.1|31030.1|31057.5|31037.5|31078.8|31043.1|31030.8|31010.8|824
1633528200000|2021-10-06 13:50:00|31057|31037|31111.7|31091.7|31127.3|31095.1|31054.5|31034.5|787
1633528500000|2021-10-06 13:55:00|31111.5|31091.5|31120.7|31100.7|31149.3|31114.8|31105.6|31085.6|809
1633528800000|2021-10-06 14:00:00|31120.4|31100.4|31168.6|31118.6|31173|31139.7|31120.4|31100.4|798
1633529100000|2021-10-06 14:05:00|31165.7|31115.7|31159.3|31139.3|31188|31154.3|31144.5|31111.4|850
1633529400000|2021-10-06 14:10:00|31160.1|31140.1|31145.3|31125.3|31167|31147|31144.8|31124.8|713
1633529700000|2021-10-06 14:15:00|31144.7|31124.7|31148.8|31128.8|31149.9|31129.9|31132|31112|734
1633530000000|2021-10-06 14:20:00|31149.1|31129.1|31126.5|31106.5|31167.2|31135.7|31126.3|31097.9|771
1633530300000|2021-10-06 14:25:00|31126.2|31106.2|31123.7|31103.7|31146.9|31123.4|31122|31092.6|762
1633530600000|2021-10-06 14:30:00|31123.5|31103.5|31095.2|31075.2|31130.4|31107|31081.9|31051.9|821
1633530900000|2021-10-06 14:35:00|31095.1|31075.1|31104.7|31084.7|31121.9|31088.6|31093.4|31069|674
1633531200000|2021-10-06 14:40:00|31104.8|31084.8|31077.8|31057.8|31108.1|31088.1|31077.8|31038.6|782
1633531500000|2021-10-06 14:45:00|31076.9|31056.9|31097|31077|31114|31089.3|31073.7|31040.2|909
1633531800000|2021-10-06 14:50:00|31093.8|31073.8|31089|31069|31095.6|31075.6|31079.6|31059.6|893
1633532100000|2021-10-06 14:55:00|31089.5|31069.5|31115.6|31095.6|31119.4|31099.4|31088.4|31064.4|984
1633532400000|2021-10-06 15:00:00|31114.3|31094.3|31115.4|31095.4|31118.4|31098.4|31102.2|31066.5|843
1633532700000|2021-10-06 15:05:00|31114.7|31094.7|31132|31112|31142.6|31117.2|31114.5|31091.6|733
1633533000000|2021-10-06 15:10:00|31132.5|31112.5|31116.8|31066.8|31155.1|31118.7|31097.9|31063.8|853
1633533300000|2021-10-06 15:15:00|31116.7|31066.7|31106.1|31086.1|31137.8|31087.8|31096.8|31055.5|708
1633533600000|2021-10-06 15:20:00|31105.7|31085.7|31129.2|31109.2|31129.6|31109.6|31105.3|31085.3|701
1633533900000|2021-10-06 15:25:00|31129.3|31109.3|31130.9|31110.9|31136.4|31116.4|31125.6|31105.6|659
1633534200000|2021-10-06 15:30:00|31131.1|31111.1|31130.6|31110.6|31149.4|31114.9|31126.7|31095|742
1633534500000|2021-10-06 15:35:00|31130.1|31110.1|31121|31101|31167|31117|31121|31089.6|691
1633534800000|2021-10-06 15:40:00|31120.9|31100.9|31126.1|31106.1|31141.2|31108.6|31119.5|31086.9|601
1633535100000|2021-10-06 15:45:00|31126.2|31106.2|31139.9|31089.9|31147.2|31108.5|31118.6|31083.7|641
1633535400000|2021-10-06 15:50:00|31139|31089|31131.8|31081.8|31141.6|31103.7|31116.5|31081.4|579
1633535700000|2021-10-06 15:55:00|31132.3|31082.3|31129.6|31079.6|31134.1|31099.5|31112.7|31077.8|563
1633536000000|2021-10-06 16:00:00|31128.3|31078.3|31105.4|31085.4|31131.2|31088.3|31101.2|31066.6|548
1633536300000|2021-10-06 16:05:00|31105|31085|31105.1|31085.1|31130.1|31094|31103.7|31068.6|557
1633536600000|2021-10-06 16:10:00|31105|31085|31101.9|31081.9|31118.6|31085|31099.8|31066.5|431
1633536900000|2021-10-06 16:15:00|31101.6|31081.6|31121.5|31071.5|31126.1|31090.1|31101.5|31068.1|549
1633537200000|2021-10-06 16:20:00|31121.6|31071.6|31108.8|31088.8|31126.8|31091|31104.8|31071.1|522
1633537500000|2021-10-06 16:25:00|31109|31089|31113.7|31093.7|31129.4|31096.7|31102.5|31067.5|591
1633537800000|2021-10-06 16:30:00|31114.1|31094.1|31108|31088|31130.6|31096.2|31101.3|31069.3|485
1633538100000|2021-10-06 16:35:00|31108.2|31088.2|31113.2|31093.2|31126.7|31094|31108|31075.9|479
1633538400000|2021-10-06 16:40:00|31114.3|31094.3|31110.8|31090.8|31124.4|31094.9|31108.3|31073.5|495
1633538700000|2021-10-06 16:45:00|31110.5|31090.5|31130.9|31080.9|31131|31090.6|31105.8|31069|546
1633539000000|2021-10-06 16:50:00|31130.8|31080.8|31132.6|31082.6|31135.8|31100.9|31114.3|31079|482
1633539300000|2021-10-06 16:55:00|31132.8|31082.8|31132.1|31082.1|31135.5|31098.5|31115.1|31079.7|433
1633539600000|2021-10-06 17:00:00|31132.4|31082.4|31112.2|31092.2|31132.5|31096.7|31112.2|31077.3|456
1633539900000|2021-10-06 17:05:00|31111.8|31091.8|31130.4|31080.4|31131.2|31098|31105.4|31067.1|491
1633540200000|2021-10-06 17:10:00|31130.1|31080.1|31112.2|31092.2|31132.4|31098.1|31111.2|31076|386
1633540500000|2021-10-06 17:15:00|31111.9|31091.9|31113.2|31093.2|31128.7|31093.7|31108|31073.4|385
1633540800000|2021-10-06 17:20:00|31113.3|31093.3|31124.3|31074.3|31129.9|31094.7|31110.8|31074.3|370
1633541100000|2021-10-06 17:25:00|31124.2|31074.2|31124.2|31074.2|31125.5|31092.6|31109|31072.7|418
1633541400000|2021-10-06 17:30:00|31124.6|31074.6|31101.1|31081.1|31124.6|31086.9|31100.1|31065.2|546
1633541700000|2021-10-06 17:35:00|31100.5|31080.5|31100.3|31080.3|31116.4|31082.7|31098.1|31064.7|543
1633542000000|2021-10-06 17:40:00|31100.4|31080.4|31098.8|31078.8|31118.9|31084|31097.6|31068.1|508
1633542300000|2021-10-06 17:45:00|31098.9|31078.9|31109.7|31059.7|31128.2|31091.5|31090.4|31047.6|616
1633542600000|2021-10-06 17:50:00|31110.3|31060.3|31106.5|31056.5|31113.8|31079.5|31075.4|31037.7|662
1633542900000|2021-10-06 17:55:00|31106.3|31056.3|31079|31059|31112|31073.2|31078.5|31042.6|555
1633543200000|2021-10-06 18:00:00|31077.5|31057.5|31079|31059|31099|31063|31073.8|31040.5|629
1633543500000|2021-10-06 18:05:00|31079.3|31059.3|31075|31055|31094.4|31060.3|31071.5|31037.1|509
1633543800000|2021-10-06 18:10:00|31075.1|31055.1|31065.2|31045.2|31090.3|31056.2|31059.9|31029.7|513
1633544100000|2021-10-06 18:15:00|31065.3|31045.3|31066.8|31046.8|31086.1|31051.9|31062|31030.9|405
1633544400000|2021-10-06 18:20:00|31066.5|31046.5|31068.5|31048.5|31070.5|31050.5|31062.7|31042.7|412
1633544700000|2021-10-06 18:25:00|31068.4|31048.4|31073.3|31053.3|31084.7|31054.7|31065.4|31034.7|449
1633545000000|2021-10-06 18:30:00|31073.8|31053.8|31075.6|31055.6|31076.8|31056.8|31070.3|31050.3|419
1633545300000|2021-10-06 18:35:00|31075.5|31055.5|31070.4|31050.4|31079.6|31059.6|31070.4|31050.4|538
1633545600000|2021-10-06 18:40:00|31071.1|31051.1|31071.2|31051.2|31073.5|31053.5|31067.1|31047.1|371
1633545900000|2021-10-06 18:45:00|31071.1|31051.1|31066.1|31046.1|31072.2|31052.2|31063.3|31043.3|337
1633546200000|2021-10-06 18:50:00|31065.8|31045.8|31071.3|31051.3|31073.8|31053.8|31063.3|31043.3|435
1633546500000|2021-10-06 18:55:00|31073.1|31053.1|31072.7|31052.7|31074.1|31054.1|31072.1|31052.1|43
1633546800000|2021-10-06 19:00:00|31079.2|31059.2|31070.1|31050.1|31096.3|31066.4|31063.2|31028.4|509
1633547100000|2021-10-06 19:05:00|31069|31049|31067.9|31047.9|31084.2|31051.9|31066|31031.2|405
1633547400000|2021-10-06 19:10:00|31068.1|31048.1|31060|31040|31068.6|31048.6|31057.4|31037.4|414
1633547700000|2021-10-06 19:15:00|31060.1|31040.1|31059.7|31039.7|31074.9|31044.3|31058|31024|409
1633548000000|2021-10-06 19:20:00|31060.9|31040.9|31060.5|31040.5|31079.6|31044.7|31059|31028.1|365
1633548300000|2021-10-06 19:25:00|31061.8|31041.8|31056.7|31036.7|31074.2|31042.3|31054.5|31024.1|418
1633548600000|2021-10-06 19:30:00|31056.9|31036.9|31055.1|31035.1|31071.3|31038.6|31052.6|31019.9|409
1633548900000|2021-10-06 19:35:00|31055|31035|31057.5|31037.5|31059.2|31039.2|31052.6|31032.6|411
1633549200000|2021-10-06 19:40:00|31058.5|31038.5|31055.9|31035.9|31074.3|31039.2|31053.6|31023.2|370
1633549500000|2021-10-06 19:45:00|31056.6|31036.6|31086.8|31036.8|31087.3|31040.7|31055.7|31023.4|463
1633549800000|2021-10-06 19:50:00|31086.9|31036.9|31064.7|31044.7|31086.9|31052.8|31062.9|31027.1|554
1633550100000|2021-10-06 19:55:00|31080.1|31030.1|31071|31021|31082.6|31046.6|31057.4|31018.3|620
1633550400000|2021-10-06 20:00:00|31071.5|31021.5|31077|31027|31080|31030|31069.2|31019.2|439
1633550700000|2021-10-06 20:05:00|31076.2|31026.2|31077.3|31027.3|31080|31030|31073.3|31023.3|221
1633551000000|2021-10-06 20:10:00|31077.4|31027.4|31075.6|31025.6|31080.8|31030.8|31074|31024|274
1633551300000|2021-10-06 20:15:00|31076.5|31026.5|31075.8|31025.8|31079.7|31029.7|31074.4|31024.4|252
1633551600000|2021-10-06 20:20:00|31075.9|31025.9|31072.7|31022.7|31077.6|31027.6|31070.9|31020.9|216
1633551900000|2021-10-06 20:25:00|31072.9|31022.9|31073.7|31023.7|31078.5|31028.5|31071.5|31021.5|280
1633552200000|2021-10-06 20:30:00|31074.2|31024.2|31077.1|31027.1|31080.1|31030.1|31067.9|31017.9|273
1633552500000|2021-10-06 20:35:00|31077|31027|31074.9|31024.9|31080.5|31030.5|31069|31019|264
1633552800000|2021-10-06 20:40:00|31074.5|31024.5|31078|31028|31080.7|31030.7|31071|31021|379
1633553100000|2021-10-06 20:45:00|31077.3|31027.3|31076.3|31026.3|31083.5|31033.4|31071.6|31021.6|316
1633553400000|2021-10-06 20:50:00|31075.9|31025.9|31076.8|31026.8|31083.6|31033.6|31065.9|31015.9|304
1633553700000|2021-10-06 20:55:00|31072.5|31022.5|31085.5|31014.8|31099.4|31032.1|31070.8|30992.4|404
1633554000000|2021-10-06 21:00:00|31084.2|31014.9|31124.6|31017.6|31128.3|31021.3|31084.2|31004.5|50
1633554300000|2021-10-06 21:05:00|31135|31028|31126.2|31019.2|31135|31032|31091.7|30984.7|132
1633554600000|2021-10-06 21:10:00|31119.7|31012.7|31123.9|31016.9|31134.3|31034.1|31112.4|31008.7|200
1633554900000|2021-10-06 21:15:00|31125.8|31018.8|31120.8|31023.4|31131.6|31038|31110.3|31004.2|209
1633555200000|2021-10-06 21:20:00|31119.9|31026.7|31107.6|31036.1|31125.7|31039|31106.5|31004.4|143
1633555500000|2021-10-06 21:25:00|31109.3|31008|31119.8|31019.2|31132.5|31040.1|31106.8|31004.5|218
1633555800000|2021-10-06 21:30:00|31123|31016|31133.9|31026.9|31138.3|31042.2|31114.7|31011.9|212
1633556100000|2021-10-06 21:35:00|31131.6|31024.6|31129|31039.3|31136.7|31040.6|31121.5|31014.5|171
1633556400000|2021-10-06 21:40:00|31128.7|31036|31134.5|31030.7|31138.3|31042|31118.4|31011.4|171
1633556700000|2021-10-06 21:45:00|31118.7|31011.7|31126.3|31028.7|31137.1|31039.5|31118.7|31011.7|257
1633557000000|2021-10-06 21:50:00|31126.7|31030.8|31130.2|31035.8|31138.4|31042.1|31121.5|31014.5|230
1633557300000|2021-10-06 21:55:00|31127.5|31020.5|31127.9|31032.3|31135.6|31041.6|31117.8|31010.8|233
1633557600000|2021-10-06 22:00:00|31126.8|31035|31118.7|31029.9|31130.7|31039.3|31107.6|31012.6|582
1633557900000|2021-10-06 22:05:00|31122.6|31028.5|31114.1|31030.3|31126.9|31041.4|31109.3|31016.9|532
1633558200000|2021-10-06 22:10:00|31114.5|31030.1|31112.6|31032.4|31117.6|31039.7|31107.5|31021.6|138
1633558500000|2021-10-06 22:15:00|31113.8|31029.7|31105.1|31031.2|31116|31039.1|31103.2|31022|517
1633558800000|2021-10-06 22:20:00|31105.5|31029.5|31104.3|31037.7|31111.7|31040.2|31100.6|31027|531
1633559100000|2021-10-06 22:25:00|31104.9|31037.4|31106.4|31033.7|31112.1|31042.8|31103.2|31023.9|302
1633559400000|2021-10-06 22:30:00|31105.1|31032.3|31098.5|31035.5|31111.3|31041.1|31090.3|31024.3|497
1633559700000|2021-10-06 22:35:00|31102.2|31032.1|31098.7|31023.5|31104.6|31039.8|31087.6|31022.1|460
1633560000000|2021-10-06 22:40:00|31098.6|31022.8|31102.5|31024.6|31108|31041.3|31088.3|31020.3|572
1633560300000|2021-10-06 22:45:00|31102.8|31024.7|31096.4|31033|31107.1|31041.9|31088.9|31011.8|563
1633560600000|2021-10-06 22:50:00|31096.9|31033.2|31099.4|31035.6|31107.5|31042.8|31093.6|31023.8|477
1633560900000|2021-10-06 22:55:00|31099.3|31032.9|31100.2|31034.7|31113|31045.4|31093.9|31025|301
1633561200000|2021-10-06 23:00:00|31103|31032|31097.9|31040.6|31114.2|31044.4|31096.6|31027|397
1633561500000|2021-10-06 23:05:00|31106.6|31030.1|31094.9|31044.9|31116.7|31046.1|31094|31026|386
1633561800000|2021-10-06 23:10:00|31095|31045|31103.8|31034.6|31112|31045|31093.7|31027|377
1633562100000|2021-10-06 23:15:00|31096.7|31042.3|31097.2|31042|31111.7|31049.1|31091.6|31035.7|333
1633562400000|2021-10-06 23:20:00|31098.4|31040.5|31095.5|31045.5|31105.1|31047.5|31092.4|31033.9|141
1633562700000|2021-10-06 23:25:00|31093.1|31040.9|31094.1|31044.1|31114.5|31046.3|31092.9|31036.5|346
1633563000000|2021-10-06 23:30:00|31093.7|31043.4|31108.4|31040.1|31116.1|31049.1|31091.3|31037.8|265
1633563300000|2021-10-06 23:35:00|31108.3|31040.5|31110.8|31041.7|31121|31049.4|31092.4|31036.4|291
1633563600000|2021-10-06 23:40:00|31111.1|31041.9|31094.2|31038.8|31113.9|31045.9|31093.9|31036|519
1633563900000|2021-10-06 23:45:00|31101|31039.1|31112|31041.5|31116|31044.7|31098.8|31034.7|526
1633564200000|2021-10-06 23:50:00|31110.6|31041.4|31093.4|31037.1|31113.1|31044|31093.4|31035.4|503
1633564500000|2021-10-06 23:55:00|31093.3|31037.9|31106.6|31039|31110.2|31043.5|31091|31031.6|294
1633564800000|2021-10-07 00:00:00|31105.2|31040|31082.4|31032.4|31107|31040|31077.5|31021.4|537
1633565100000|2021-10-07 00:05:00|31082.1|31032.1|31076.3|31026.3|31083.6|31033.6|31074.5|31024.5|455
1633565400000|2021-10-07 00:10:00|31076.4|31026.4|31073|31023|31078.6|31028.6|31071.1|31021.1|430
1633565700000|2021-10-07 00:15:00|31072.5|31022.5|31072.6|31022.6|31074|31023.7|31066.8|31016.8|395
1633566000000|2021-10-07 00:20:00|31072.5|31022.5|31075.9|31025.9|31080.5|31030.5|31070.9|31020.9|480
1633566300000|2021-10-07 00:25:00|31075.6|31025.6|31072|31022|31079.7|31029.7|31068.5|31018.5|363
1633566600000|2021-10-07 00:30:00|31071.9|31021.9|31068.6|31018.6|31072.3|31022.3|31063.2|31013.2|410
1633566900000|2021-10-07 00:35:00|31068.5|31018.5|31059.7|31009.7|31069|31019|31059.7|31009.7|428
1633567200000|2021-10-07 00:40:00|31059.8|31009.8|31064.4|31014.4|31066.2|31016.2|31058.8|31008.8|419
1633567500000|2021-10-07 00:45:00|31064.2|31014.2|31063.5|31013.5|31066.5|31016.5|31058.2|31008.2|422
1633567800000|2021-10-07 00:50:00|31063.2|31013.2|31060.4|31010.4|31067.1|31017.1|31056.5|31006.5|501
1633568100000|2021-10-07 00:55:00|31061.2|31011.2|31065|31015|31069.2|31019.2|31061.2|31011.2|478
1633568400000|2021-10-07 01:00:00|31062.8|31012.8|31067.8|31017.8|31071.7|31021.7|31060.8|31010.8|436
1633568700000|2021-10-07 01:05:00|31068.1|31018.1|31069.1|31019.1|31075.3|31025.3|31065.8|31015.8|385
1633569000000|2021-10-07 01:10:00|31070.2|31020.2|31075.2|31025.2|31082.3|31041.9|31061.9|31019.9|405
1633569300000|2021-10-07 01:15:00|31075|31025|31075.7|31025.7|31082.6|31042|31062|31020.8|444
1633569600000|2021-10-07 01:20:00|31075.5|31025.5|31081.3|31031.3|31083.6|31033.6|31073.9|31023.9|414
1633569900000|2021-10-07 01:25:00|31081.4|31031.4|31074.6|31024.6|31086.6|31036.6|31072.8|31022.8|404
1633570200000|2021-10-07 01:30:00|31074.8|31024.8|31070|31020|31078.2|31028.2|31068.2|31018.2|414
1633570500000|2021-10-07 01:35:00|31069.5|31019.5|31062.3|31012.3|31074.7|31031.3|31051.3|31012.3|426
1633570800000|2021-10-07 01:40:00|31062.2|31012.2|31067.4|31017.4|31069|31019|31059.2|31009.2|411
1633571100000|2021-10-07 01:45:00|31066.8|31016.8|31069.7|31019.7|31070.7|31033.4|31052.6|31012.7|379
1633571400000|2021-10-07 01:50:00|31069.8|31019.8|31068.1|31018.1|31071.6|31021.6|31066.3|31016.3|359
1633571700000|2021-10-07 01:55:00|31067|31017|31068.2|31018.2|31069.2|31019.2|31061.7|31011.7|329
1633572000000|2021-10-07 02:00:00|31068.3|31018.3|31075.2|31025.2|31077.1|31027.1|31067.4|31017.4|369
1633572300000|2021-10-07 02:05:00|31076.1|31026.1|31069.7|31019.7|31077.4|31027.4|31069.4|31019.4|338
1633572600000|2021-10-07 02:10:00|31069.9|31019.9|31070.8|31020.8|31075|31025|31068.5|31018.5|341
1633572900000|2021-10-07 02:15:00|31070.7|31020.7|31071.8|31021.8|31075.4|31025.4|31068.6|31018.6|344
1633573200000|2021-10-07 02:20:00|31072.4|31022.4|31073.5|31023.5|31075.3|31039.4|31057.3|31018.4|351
1633573500000|2021-10-07 02:25:00|31073.2|31023.2|31069.3|31019.3|31074.4|31036.9|31053.9|31011.4|330
1633573800000|2021-10-07 02:30:00|31069.2|31019.2|31068.8|31018.8|31073.5|31036.4|31056.4|31015.5|337
1633574100000|2021-10-07 02:35:00|31071.3|31021.3|31070.3|31020.3|31073.7|31023.7|31065.5|31015.5|323
1633574400000|2021-10-07 02:40:00|31069.5|31019.5|31072|31022|31076.1|31038.8|31054.8|31016.7|289
1633574700000|2021-10-07 02:45:00|31071.9|31021.9|31073.7|31023.7|31076.8|31026.8|31070.1|31020.1|277
1633575000000|2021-10-07 02:50:00|31074|31024|31073.5|31023.5|31077|31027|31069.8|31019.8|280
1633575300000|2021-10-07 02:55:00|31073.8|31023.8|31074.5|31024.5|31078.5|31040.1|31060.1|31020.8|310
1633575600000|2021-10-07 03:00:00|31074.4|31024.4|31069.5|31019.5|31075.7|31025.7|31067.8|31017.8|292
1633575900000|2021-10-07 03:05:00|31070|31020|31074.1|31024.1|31076.9|31026.9|31067.2|31017.2|268
1633576200000|2021-10-07 03:10:00|31074.9|31024.9|31075.3|31025.3|31078.3|31028.3|31071.1|31021.1|278
1633576500000|2021-10-07 03:15:00|31075.6|31025.6|31075.3|31025.3|31081.7|31031.7|31072|31022|286
1633576800000|2021-10-07 03:20:00|31075.2|31025.2|31078.9|31028.9|31081.9|31031.9|31074.1|31024.1|291
1633577100000|2021-10-07 03:25:00|31079|31029|31074.1|31024.1|31081.5|31031.5|31071.8|31021.8|252
1633577400000|2021-10-07 03:30:00|31075.8|31025.8|31076.7|31026.7|31079.1|31043.2|31063.2|31022.7|315
1633577700000|2021-10-07 03:35:00|31077.6|31027.6|31077.1|31027.1|31079|31029|31072.9|31022.9|281
1633578000000|2021-10-07 03:40:00|31076.6|31026.6|31076.7|31026.7|31078.4|31028.4|31071.7|31021.7|347
1633578300000|2021-10-07 03:45:00|31076.6|31026.6|31074.9|31024.9|31077.7|31027.7|31072.6|31022.6|326
1633578600000|2021-10-07 03:50:00|31074.8|31024.8|31072.4|31022.4|31077.8|31027.8|31070.4|31020.4|255
1633578900000|2021-10-07 03:55:00|31072.3|31022.3|31070.2|31020.2|31075.1|31025.1|31068.6|31018.6|333
1633579200000|2021-10-07 04:00:00|31071.6|31021.6|31069.1|31019.1|31074.7|31024.7|31068.8|31018.8|303
1633579500000|2021-10-07 04:05:00|31069.9|31019.9|31068.8|31018.8|31072.4|31022.4|31067.6|31017.6|253
1633579800000|2021-10-07 04:10:00|31070|31020|31070.3|31020.3|31074.7|31024.7|31066.5|31016.5|251
1633580100000|2021-10-07 04:15:00|31069.6|31019.6|31070.1|31020.1|31073|31023|31066|31016|256
1633580400000|2021-10-07 04:20:00|31069.7|31019.7|31070.6|31020.6|31073.6|31023.6|31068.9|31018.9|259
1633580700000|2021-10-07 04:25:00|31069.9|31019.9|31067.6|31017.6|31072.4|31022.4|31065.2|31015.2|239
1633581000000|2021-10-07 04:30:00|31067.5|31017.5|31069.3|31019.3|31071.2|31021.2|31064.7|31014.7|257
1633581300000|2021-10-07 04:35:00|31069.5|31019.5|31067.9|31017.9|31070.8|31020.8|31064.8|31014.8|236
1633581600000|2021-10-07 04:40:00|31068|31018|31072.3|31022.3|31072.7|31035.9|31054.6|31015.9|260
1633581900000|2021-10-07 04:45:00|31072.4|31022.4|31073.5|31023.5|31075.9|31025.9|31068.2|31018.2|321
1633582200000|2021-10-07 04:50:00|31073.4|31023.4|31075.8|31025.8|31077.7|31027.7|31072.1|31022.1|251
1633582500000|2021-10-07 04:55:00|31075.7|31025.7|31071.7|31021.7|31077.5|31027.5|31070.3|31020.3|334
1633582800000|2021-10-07 05:00:00|31071.6|31021.6|31070.8|31020.8|31075.7|31025.7|31068.6|31018.6|317
1633583100000|2021-10-07 05:05:00|31070.5|31020.5|31070.1|31020.1|31074.6|31024.6|31066.1|31016.1|263
1633583400000|2021-10-07 05:10:00|31069.4|31019.4|31070.4|31020.4|31073.9|31023.9|31067.8|31017.8|344
1633583700000|2021-10-07 05:15:00|31067.6|31017.6|31072.4|31022.4|31074.4|31024.4|31066.2|31016.2|306
1633584000000|2021-10-07 05:20:00|31072.3|31022.3|31079|31029|31079.8|31029.8|31071.7|31021.7|298
1633584300000|2021-10-07 05:25:00|31079.4|31029.4|31080.3|31030.3|31081.8|31031.8|31076.2|31026.2|289
1633584600000|2021-10-07 05:30:00|31080.1|31030.1|31077|31027|31081.7|31031.7|31074.8|31024.8|359
1633584900000|2021-10-07 05:35:00|31077.2|31027.2|31072.2|31022.2|31078.3|31028.3|31069.6|31019.6|319
1633585200000|2021-10-07 05:40:00|31072.1|31022.1|31079.5|31029.5|31081.3|31031.3|31072.1|31022.1|320
1633585500000|2021-10-07 05:45:00|31076.5|31026.5|31081.6|31031.6|31086.3|31036.3|31076.1|31026.1|327
1633585800000|2021-10-07 05:50:00|31082.1|31032.1|31084.1|31034.1|31085.2|31035.2|31078.5|31028.5|307
1633586100000|2021-10-07 05:55:00|31084|31034|31092.2|31042.2|31092.4|31042.4|31081.5|31031.5|402
1633586400000|2021-10-07 06:00:00|31089|31039|31083.7|31033.7|31089.6|31039.6|31080.9|31030.9|514
1633586700000|2021-10-07 06:05:00|31085.1|31035.1|31048.2|31028.2|31086.6|31037.7|31045.5|31008.4|498
1633587000000|2021-10-07 06:10:00|31061.4|31011.4|31026.3|31006.3|31061.4|31024.6|31025.5|30989.4|565
1633587300000|2021-10-07 06:15:00|31026.4|31006.4|31035|30985|31041.4|31006.6|31024.5|30983.5|493
1633587600000|2021-10-07 06:20:00|31034.9|30984.9|31015|30965|31035.7|30985.7|31005|30961|530
1633587900000|2021-10-07 06:25:00|31014.9|30964.9|31013.9|30963.9|31017.1|30982.7|30995.7|30960.6|484
1633588200000|2021-10-07 06:30:00|31013.8|30963.8|30973.3|30953.3|31014.9|30980.7|30972.1|30939.1|619
1633588500000|2021-10-07 06:35:00|30972.6|30952.6|30944.1|30894.1|30986.2|30953.6|30924.7|30888.1|677
1633588800000|2021-10-07 06:40:00|30943.6|30893.6|30936.6|30916.6|30954.9|30923.5|30924.2|30889.6|688
1633589100000|2021-10-07 06:45:00|30935.6|30915.6|30979.8|30929.8|30986.4|30950.8|30934.5|30900.6|638
1633589400000|2021-10-07 06:50:00|30979.7|30929.7|30977.5|30927.5|30992.5|30959.4|30967|30924.8|602
1633589700000|2021-10-07 06:55:00|30977.2|30927.2|30955.1|30905.1|30977.3|30930.2|30943.5|30901.1|607
1633590000000|2021-10-07 07:00:00|30952.8|30902.8|30935.5|30915.5|30961.7|30924|30933.6|30894.6|737
1633590300000|2021-10-07 07:05:00|30934.5|30914.5|30938.2|30918.2|30954.6|30922.3|30933.4|30898.9|695
1633590600000|2021-10-07 07:10:00|30938.5|30918.5|30944.5|30924.5|30956.3|30924.6|30932.9|30899|619
1633590900000|2021-10-07 07:15:00|30942.7|30922.7|30968.2|30948.2|30979.9|30949.6|30941.9|30912.2|695
1633591200000|2021-10-07 07:20:00|30967.8|30947.8|30972.1|30952.1|30973.1|30953.1|30964.8|30944.8|468
1633591500000|2021-10-07 07:25:00|30972|30952|30974.6|30954.6|30980.1|30960.1|30970.3|30950.3|522
1633591800000|2021-10-07 07:30:00|30974.7|30954.7|31012.3|30962.3|31020.2|30982.3|30968.9|30948.9|596
1633592100000|2021-10-07 07:35:00|31012.2|30962.2|30997.8|30977.8|31016.8|30981.9|30993.6|30959|580
1633592400000|2021-10-07 07:40:00|30998.3|30978.3|30998.2|30978.2|31021|30986|30997|30965.3|644
1633592700000|2021-10-07 07:45:00|30998.6|30978.6|31001.9|30981.9|31022.9|30987.6|30994|30963.7|598
1633593000000|2021-10-07 07:50:00|31001.5|30981.5|30991.2|30971.2|31017.6|30982.9|30989.5|30955.1|588
1633593300000|2021-10-07 07:55:00|30991.6|30971.6|31002.8|30952.8|31009|30973.7|30988.1|30952.4|595
1633593600000|2021-10-07 08:00:00|31002.9|30952.9|30998.6|30978.6|31014.5|30978.8|30987.1|30951.6|642
1633593900000|2021-10-07 08:05:00|30999|30979|31006.4|30986.4|31011.8|30988.2|30990.5|30958.6|609
1633594200000|2021-10-07 08:10:00|31006.3|30986.3|31002.2|30982.2|31007.9|30987.9|30994.6|30974.6|539
1633594500000|2021-10-07 08:15:00|31001.5|30981.5|31005.6|30985.6|31022.9|30994|30995.6|30967.8|669
1633594800000|2021-10-07 08:20:00|31005.5|30985.5|31004.5|30984.5|31025.4|30992.2|30991.8|30965.5|676
1633595100000|2021-10-07 08:25:00|31004.3|30984.3|31015.8|30965.8|31018|30986.3|30996.1|30962.9|609
1633595400000|2021-10-07 08:30:00|31015.3|30965.3|31000.8|30980.8|31020.9|30986.1|30997.8|30964.9|662
1633595700000|2021-10-07 08:35:00|31002.4|30982.4|31018.6|30998.6|31021.1|31001.1|31001.5|30981.5|647
1633596000000|2021-10-07 08:40:00|31020.3|31000.3|31018.9|30998.9|31024.2|31004.2|31016.3|30996.3|517
1633596300000|2021-10-07 08:45:00|31019.7|30999.7|31022.4|31002.4|31026.5|31006.5|31017.2|30997.2|572
1633596600000|2021-10-07 08:50:00|31022.9|31002.9|31016.1|30996.1|31024.9|31004.9|31014.6|30994.6|573
1633596900000|2021-10-07 08:55:00|31015.2|30995.2|31011.3|30991.3|31027.1|31000|30995.2|30975.2|668
1633597200000|2021-10-07 09:00:00|31011.7|30991.7|30995.9|30975.9|31030.6|31010.6|30992.4|30962.7|703
1633597500000|2021-10-07 09:05:00|30996.2|30976.2|31002.2|30982.2|31019.7|30984.4|30995.1|30969.7|553
1633597800000|2021-10-07 09:10:00|31002.6|30982.6|31005.7|30985.7|31007.1|30987.1|31002.1|30982.1|442
1633598100000|2021-10-07 09:15:00|31005.8|30985.8|31003.2|30983.2|31006.1|30986.1|30999.4|30979.4|648
1633598400000|2021-10-07 09:20:00|31003|30983|30992.9|30972.9|31013|30984.3|30990.3|30963|585
1633598700000|2021-10-07 09:25:00|30992.5|30972.5|30993.9|30973.9|30994.4|30974.4|30991.5|30971.5|533
1633599000000|2021-10-07 09:30:00|30993.8|30973.8|30972.3|30952.3|30994.8|30974.8|30971|30937.5|534
1633599300000|2021-10-07 09:35:00|30972.4|30952.4|30954.8|30934.8|30975.4|30952.4|30948.8|30925|517
1633599600000|2021-10-07 09:40:00|30953.4|30933.4|30964.4|30944.4|30966.6|30946.6|30952.2|30932.2|510
1633599900000|2021-10-07 09:45:00|30964.5|30944.5|30963.7|30943.7|30969.3|30949.3|30962.6|30942.6|604
1633600200000|2021-10-07 09:50:00|30963.9|30943.9|30964|30944|30966.1|30946.1|30960.5|30940.5|518
1633600500000|2021-10-07 09:55:00|30963.9|30943.9|30978.2|30958.2|30981|30961|30962.9|30942.9|562
1633600800000|2021-10-07 10:00:00|30978.1|30958.1|30989.9|30969.9|30990.8|30970.8|30977.8|30957.8|492
1633601100000|2021-10-07 10:05:00|30989.8|30969.8|30991.3|30971.3|30996.9|30976.9|30987.8|30967.8|499
1633601400000|2021-10-07 10:10:00|30991.4|30971.4|30991.2|30971.2|30997.4|30977.4|30989.1|30969.1|463
1633601700000|2021-10-07 10:15:00|30991.6|30971.6|30989.4|30969.4|31005|30976.7|30986.9|30954.8|412
1633602000000|2021-10-07 10:20:00|30989.5|30969.5|30987.4|30967.4|30989.9|30969.9|30982|30962|400
1633602300000|2021-10-07 10:25:00|30987.3|30967.3|30984.9|30964.9|30998.4|30978.4|30983.1|30963.1|595
1633602600000|2021-10-07 10:30:00|30984.8|30964.8|30979.5|30959.5|30984.9|30964.9|30977|30957|543
1633602900000|2021-10-07 10:35:00|30979.4|30959.4|30982.5|30962.5|30983.2|30963.2|30975.2|30955.2|534
1633603200000|2021-10-07 10:40:00|30982.7|30962.7|30989|30969|30989.9|30969.9|30981.1|30961.1|572
1633603500000|2021-10-07 10:45:00|30989.3|30969.3|30992.6|30972.6|30995.1|30975.1|30983.7|30963.7|579
1633603800000|2021-10-07 10:50:00|30992.7|30972.7|30999.7|30979.7|31004.1|30984.1|30987.7|30967.7|561
1633604100000|2021-10-07 10:55:00|30999.3|30979.3|30986.1|30966.1|31001.9|30981.9|30986.1|30966.1|611
1633604400000|2021-10-07 11:00:00|30988|30968|30978.2|30958.2|30990|30970|30974.2|30954.2|604
1633604700000|2021-10-07 11:05:00|30977.9|30957.9|30967|30947|30979.5|30959.5|30965.7|30945.7|587
1633605000000|2021-10-07 11:10:00|30966.9|30946.9|30966.4|30946.4|30974.7|30954.7|30964.8|30944.8|592
1633605300000|2021-10-07 11:15:00|30965.7|30945.7|30965|30945|30967.9|30947.9|30963|30943|513
1633605600000|2021-10-07 11:20:00|30965.2|30945.2|30966.7|30946.7|30967.1|30947.1|30961|30941|455
1633605900000|2021-10-07 11:25:00|30966.4|30946.4|30965|30945|30970.7|30950.7|30957.4|30937.4|734
1633606200000|2021-10-07 11:30:00|30964.7|30944.7|30966.8|30946.8|30972.8|30952.8|30961.8|30941.8|529
1633606500000|2021-10-07 11:35:00|30966.2|30946.2|30956|30936|30969.4|30949.4|30951.8|30931.8|562
1633606800000|2021-10-07 11:40:00|30956.2|30936.2|30962.6|30942.6|30965.1|30945.1|30953.9|30933.9|563
1633607100000|2021-10-07 11:45:00|30962.2|30942.2|30978.3|30958.3|30979.4|30959.4|30960.2|30940.2|547
1633607400000|2021-10-07 11:50:00|30978.4|30958.4|30984.9|30964.9|30999.6|30966.4|30969.9|30936|608
1633607700000|2021-10-07 11:55:00|30984.4|30964.4|30979.7|30959.7|31006.9|30973.1|30979.3|30945.3|663
1633608000000|2021-10-07 12:00:00|30979.9|30959.9|30990.1|30970.1|31002.1|30970.3|30979.8|30952.1|543
1633608300000|2021-10-07 12:05:00|30990|30970|30983.8|30963.8|30990|30970|30982.1|30962.1|473
1633608600000|2021-10-07 12:10:00|30984.2|30964.2|30992.5|30972.5|31002.2|30972.9|30983.7|30952.2|555
1633608900000|2021-10-07 12:15:00|30991.9|30971.9|31000.8|30950.8|31007.2|30974.6|30977.8|30942|542
1633609200000|2021-10-07 12:20:00|31000.7|30950.7|30986.8|30966.8|31005.9|30974.7|30984.5|30949.7|623
1633609500000|2021-10-07 12:25:00|30986.7|30966.7|31005.7|30955.7|31006.6|30970|30980.6|30945|593
1633609800000|2021-10-07 12:30:00|31006.5|30956.5|31006.1|30986.1|31024.1|30990.9|30991.9|30954.9|710
1633610100000|2021-10-07 12:35:00|31006.5|30986.5|31005.3|30985.3|31013.9|30993.9|30998.3|30978.3|634
1633610400000|2021-10-07 12:40:00|31005.9|30985.9|30999|30979|31026.9|31003.4|30997.1|30961.2|705
1633610700000|2021-10-07 12:45:00|30999.2|30979.2|30986.5|30966.5|31010.6|30979.3|30984.4|30956.6|657
1633611000000|2021-10-07 12:50:00|30986.4|30966.4|30991.7|30971.7|31007.1|30972.3|30963.8|30930.6|737
1633611300000|2021-10-07 12:55:00|30990.2|30970.2|30989.7|30969.7|31007|30975.1|30983|30948.3|795
1633611600000|2021-10-07 13:00:00|30989.4|30969.4|31011.1|30991.1|31029.5|30995.5|30988.3|30960.5|850
1633611900000|2021-10-07 13:05:00|31011.2|30991.2|31007.6|30987.6|31015.2|30995.2|31004.7|30984.7|728
1633612200000|2021-10-07 13:10:00|31007.9|30987.9|31042.8|31022.8|31065.7|31026.1|31007.9|30976.1|744
1633612500000|2021-10-07 13:15:00|31043.2|31023.2|31036.4|31016.4|31065.3|31027|31023|30986.9|737
1633612800000|2021-10-07 13:20:00|31036.1|31016.1|31027.6|31007.6|31045.3|31016.5|31020.9|30987.7|689
1633613100000|2021-10-07 13:25:00|31026|31006|31076.6|31026.6|31143.4|31092.7|31024.9|30994|821
1633613400000|2021-10-07 13:30:00|31076.7|31026.7|31057.1|31007.1|31085.2|31045.7|31041|31003|893
1633613700000|2021-10-07 13:35:00|31056.9|31006.9|31014.8|30994.8|31057.9|31021.3|31013|30977.2|737
1633614000000|2021-10-07 13:40:00|31013.7|30993.7|31004.3|30984.3|31030.3|30996.4|30999.9|30964.4|782
1633614300000|2021-10-07 13:45:00|31003.2|30983.2|31008.8|30988.8|31021.9|30990.9|31002.5|30971.9|626
1633614600000|2021-10-07 13:50:00|31009.6|30989.6|31020.3|31000.3|31042.3|31007.2|31008.8|30977.9|674
1633614900000|2021-10-07 13:55:00|31020.4|31000.4|31018.6|30998.6|31040|31006.9|31017.1|30982.5|628
1633615200000|2021-10-07 14:00:00|31018.8|30998.8|31011.3|30991.3|31041.4|31001.3|31002.1|30974|716
1633615500000|2021-10-07 14:05:00|31012.6|30992.6|30991.9|30971.9|31027.7|30993.8|30990|30959.9|673
1633615800000|2021-10-07 14:10:00|30991.1|30971.1|30997.3|30977.3|31001|30981|30988.9|30968.9|553
1633616100000|2021-10-07 14:15:00|30997.4|30977.4|31003.1|30983.1|31003.4|30983.4|30995.1|30975.1|547
1633616400000|2021-10-07 14:20:00|31002.6|30982.6|30980.2|30960.2|31013.3|30983.3|30976.4|30940.3|706
1633616700000|2021-10-07 14:25:00|30980.1|30960.1|30987.5|30967.5|31008.1|30975.2|30975.4|30950.9|643
1633617000000|2021-10-07 14:30:00|30987.3|30967.3|30993.3|30973.3|31018|30986.3|30983.3|30954.6|716
1633617300000|2021-10-07 14:35:00|30993.4|30973.4|31005.8|30985.8|31025.4|30990.1|30989.5|30956.6|676
1633617600000|2021-10-07 14:40:00|31006.7|30986.7|30999.6|30979.6|31023.3|30990.1|30998.4|30968.9|708
1633617900000|2021-10-07 14:45:00|30999.8|30979.8|31004.6|30984.6|31017.9|30985|30992.7|30965.4|740
1633618200000|2021-10-07 14:50:00|31003.7|30983.7|31052|31032|31069.9|31034.2|31002|30978.1|712
1633618500000|2021-10-07 14:55:00|31051.9|31031.9|31032.2|31012.2|31070.8|31035.6|31031.9|31011.9|683
1633618800000|2021-10-07 15:00:00|31033.5|31013.5|31017.7|30997.7|31037.3|31017.3|31016.3|30996.3|687
1633619100000|2021-10-07 15:05:00|31018|30998|31028.2|31008.2|31041|31008.2|31008.5|30974.6|614
1633619400000|2021-10-07 15:10:00|31027.8|31007.8|31018.3|30968.3|31044.3|31009.2|31002.2|30966.1|685
1633619700000|2021-10-07 15:15:00|31017.6|30967.6|31002.3|30982.3|31020.1|30983.1|30988.5|30955|636
1633620000000|2021-10-07 15:20:00|31002.7|30982.7|30990.6|30940.6|31018.3|30986.5|30983.8|30939.7|629
1633620300000|2021-10-07 15:25:00|30991|30941|30959.6|30939.6|30995.9|30950.8|30956|30919.4|755
1633620600000|2021-10-07 15:30:00|30959.9|30939.9|30981.6|30931.6|30986.7|30942.3|30957.7|30910.1|627
1633620900000|2021-10-07 15:35:00|30981.7|30931.7|30972.4|30922.4|30981.7|30941.8|30955|30917.7|885
1633621200000|2021-10-07 15:40:00|30973.1|30923.1|31007.9|30957.9|31015.5|30965.5|30955.4|30921.8|663
1633621500000|2021-10-07 15:45:00|31008|30958|31005.4|30985.4|31022.8|30987.5|30993.2|30958|493
1633621800000|2021-10-07 15:50:00|31006.3|30986.3|31019.2|30969.2|31025.2|30988.5|30999.5|30966.1|632
1633622100000|2021-10-07 15:55:00|31017.8|30967.8|31010.4|30990.4|31026.5|30991|30998|30963.2|564
1633622400000|2021-10-07 16:00:00|31010.1|30990.1|31015.5|30995.5|31034.6|30998.9|31008.9|30974.2|557
1633622700000|2021-10-07 16:05:00|31015.1|30995.1|31032.1|30982.1|31033.4|30998.4|31011.3|30975.5|431
1633623000000|2021-10-07 16:10:00|31032.5|30982.5|31017.6|30997.6|31039|31004.7|31016.1|30982.4|472
1633623300000|2021-10-07 16:15:00|31018.7|30998.7|31032.5|30982.5|31034.5|30998.7|31012.1|30978.1|727
1633623600000|2021-10-07 16:20:00|31033|30983|31038.6|30988.6|31040|31000.1|31015.8|30980.2|551
1633623900000|2021-10-07 16:25:00|31038.2|30988.2|31040.6|30990.6|31044.7|30994.7|31037.1|30987.1|452
1633624200000|2021-10-07 16:30:00|31040.5|30990.5|31036.4|30986.4|31042.2|31005.2|31019.8|30984.3|360
1633624500000|2021-10-07 16:35:00|31036.8|30986.8|31034.8|30984.8|31037.9|31002.6|31020.5|30981.1|410
1633624800000|2021-10-07 16:40:00|31034.1|30984.1|31033|30983|31037.2|31000.9|31017.4|30980.3|420
1633625100000|2021-10-07 16:45:00|31033.1|30983.1|31039.5|30989.5|31041.2|31004.8|31024.8|30981.6|592
1633625400000|2021-10-07 16:50:00|31038.8|30988.8|31044.4|30994.4|31046.8|30996.8|31038.5|30988.5|441
1633625700000|2021-10-07 16:55:00|31043.7|30993.7|31038.9|30988.9|31047|31002.9|31022.3|30984.8|847
1633626000000|2021-10-07 17:00:00|31038.8|30988.8|31034.1|30984.1|31040.5|31005|31020.9|30983|349
1633626300000|2021-10-07 17:05:00|31034.2|30984.2|31037.1|30987.1|31040.5|31004|31023.2|30983.1|422
1633626600000|2021-10-07 17:10:00|31036.8|30986.8|31040.3|30990.3|31044.4|31007|31024.9|30984.3|390
1633626900000|2021-10-07 17:15:00|31040.5|30990.5|31028.7|30978.7|31040.8|30996.9|31014.8|30977.4|411
1633627200000|2021-10-07 17:20:00|31026.6|30976.6|31022.3|30972.3|31029.5|30992.9|31010.8|30970.9|388
1633627500000|2021-10-07 17:25:00|31022.1|30972.1|31020.8|30970.8|31025.2|30975.2|31018.6|30968.6|521
1633627800000|2021-10-07 17:30:00|31021.2|30971.2|31018.8|30968.8|31021.5|30971.5|31016.7|30966.7|456
1633628100000|2021-10-07 17:35:00|31019|30969|31018.6|30968.6|31022.4|30972.4|31017.7|30967.7|433
1633628400000|2021-10-07 17:40:00|31019.3|30969.3|31014.4|30964.4|31020.2|30984.9|30998.9|30962.9|391
1633628700000|2021-10-07 17:45:00|31014.5|30964.5|31019.6|30969.6|31021.7|30983.6|30997.6|30963|419
1633629000000|2021-10-07 17:50:00|31019.5|30969.5|31019|30969|31021.1|30985|31001.8|30965.9|370
1633629300000|2021-10-07 17:55:00|31019.4|30969.4|31035.9|30985.9|31036.7|30999.5|31003.8|30968.3|531
1633629600000|2021-10-07 18:00:00|31037.4|30987.4|31032.5|31012.5|31051.4|31015.3|31020.6|30984|462
1633629900000|2021-10-07 18:05:00|31032.4|31012.4|31035.1|31015.1|31052.7|31017.4|31026.7|30985.7|683
1633630200000|2021-10-07 18:10:00|31035|31015|31041.3|30991.3|31053.7|31016.7|31033.3|30987.6|652
1633630500000|2021-10-07 18:15:00|31041.5|30991.5|31042.8|30992.8|31043.9|31008.1|31028.1|30989.9|457
1633630800000|2021-10-07 18:20:00|31042.3|30992.3|31049.7|30999.7|31055.7|31005.7|31041|30991|489
1633631100000|2021-10-07 18:25:00|31050.3|31000.3|31056.2|31006.2|31056.6|31006.6|31050.1|31000.1|271
1633631400000|2021-10-07 18:30:00|31056.3|31006.3|31057.9|31007.9|31062.2|31022|31041.5|31005.4|348
1633631700000|2021-10-07 18:35:00|31057.7|31007.7|31063.2|31013.2|31071.6|31035.4|31049.9|31007.7|350
1633632000000|2021-10-07 18:40:00|31063.6|31013.6|31069.8|31019.8|31072.9|31037.5|31057.5|31013.6|451
1633632300000|2021-10-07 18:45:00|31069.9|31019.9|31070|31020|31072.8|31022.8|31066.8|31016.8|425
1633632600000|2021-10-07 18:50:00|31070.1|31020.1|31068.2|31018.2|31073.6|31023.6|31062.9|31012.9|465
1633632900000|2021-10-07 18:55:00|31068.4|31018.4|31078.8|31028.8|31079.6|31043.1|31061.7|31017.6|564
1633633200000|2021-10-07 19:00:00|31078.5|31028.5|31078.5|31028.5|31080.8|31043.8|31062.7|31022.8|524
1633633500000|2021-10-07 19:05:00|31078.8|31028.8|31060.3|31040.3|31079.2|31042.4|31059.1|31024.7|353
1633633800000|2021-10-07 19:10:00|31060.7|31040.7|31073.9|31023.9|31079|31044.6|31058.1|31019.2|486
1633634100000|2021-10-07 19:15:00|31073.7|31023.7|31067.3|31017.3|31074.4|31037.8|31057.2|31014.7|404
1633634400000|2021-10-07 19:20:00|31066.9|31016.9|31072.8|31022.8|31081.5|31031.5|31065.5|31015.5|483
1633634700000|2021-10-07 19:25:00|31073|31023|31078.2|31028.2|31089.5|31039.5|31071.9|31021.9|518
1633635000000|2021-10-07 19:30:00|31080.7|31030.7|31078.2|31028.2|31087.9|31037.9|31070.7|31014.3|796
1633635300000|2021-10-07 19:35:00|31077.8|31027.8|31068.9|31018.9|31079.2|31034.2|31053.8|31016.6|507
1633635600000|2021-10-07 19:40:00|31068.5|31018.5|31071.6|31021.6|31077.6|31027.6|31065.8|31015.8|415
1633635900000|2021-10-07 19:45:00|31071.8|31021.8|31076.7|31026.7|31080.8|31030.8|31067.6|31017.6|525
1633636200000|2021-10-07 19:50:00|31076.1|31026.1|31071.5|31021.5|31081.4|31040.5|31060.5|31018.3|524
1633636500000|2021-10-07 19:55:00|31069.7|31019.7|31089.6|31039.6|31098.9|31048.9|31066.4|31014.2|737
1633636800000|2021-10-07 20:00:00|31089|31039|31082|31032|31090.5|31040.5|31079.5|31029.5|446
1633637100000|2021-10-07 20:05:00|31082.5|31032.5|31083.7|31033.7|31085.1|31035.1|31078.4|31028.4|220
1633637400000|2021-10-07 20:10:00|31084|31034|31085.8|31035.8|31087|31037|31080.9|31030.9|172
1633637700000|2021-10-07 20:15:00|31084.8|31034.8|31082.8|31032.8|31088.7|31038.7|31081.2|31031.2|178
1633638000000|2021-10-07 20:20:00|31083.2|31033.2|31081.4|31031.4|31083.9|31033.9|31077.4|31027.4|183
1633638300000|2021-10-07 20:25:00|31082|31032|31080|31030|31084.1|31034.1|31078.3|31028.3|199
1633638600000|2021-10-07 20:30:00|31079.4|31029.4|31081.2|31031.2|31085|31035|31077.2|31027.2|346
1633638900000|2021-10-07 20:35:00|31081.9|31031.9|31079.4|31029.4|31084.3|31034.3|31078.2|31028.2|257
1633639200000|2021-10-07 20:40:00|31079.7|31029.7|31072.1|31022.1|31088.2|31038.2|31072.1|31022.1|297
1633639500000|2021-10-07 20:45:00|31072.8|31022.8|31085.4|31033|31089|31039|31072.7|31022.7|396
1633639800000|2021-10-07 20:50:00|31084.1|31033.7|31079.7|31029.7|31088.3|31037.6|31076|31025.6|379
1633640100000|2021-10-07 20:55:00|31086.8|31034.5|31095.6|31029.9|31099.5|31034.5|31077.3|31013.6|332
1633640400000|2021-10-07 21:00:00|31097.7|31027.5|31155.9|31048.9|31155.9|31048.9|31097.7|31022.7|55
1633640700000|2021-10-07 21:05:00|31169.8|31062.8|31169.7|31062.7|31178.1|31071.1|31160.5|31053.5|11
1633641000000|2021-10-07 21:10:00|31138.9|31031.9|31170.7|31063.7|31174.6|31067.6|31137.3|31030.3|16
1633641300000|2021-10-07 21:15:00|31162.4|31055.4|31174.5|31067.5|31174.5|31067.5|31137.9|31030.9|37
1633641600000|2021-10-07 21:20:00|31166.7|31059.7|31170.2|31063.2|31171.2|31064.2|31137.2|31030.2|68
1633641900000|2021-10-07 21:25:00|31164.4|31057.4|31164.8|31057.8|31174.5|31067.5|31143.9|31036.9|46
1633642200000|2021-10-07 21:30:00|31147.4|31040.4|31164.3|31057.3|31174.6|31067.6|31140|31033|65
1633642500000|2021-10-07 21:35:00|31163.6|31056.6|31129.1|31022.1|31173.1|31066.1|31129.1|31022.1|114
1633642800000|2021-10-07 21:40:00|31140|31033|31146.3|31039.3|31164.2|31057.2|31129.3|31022.3|96
1633643100000|2021-10-07 21:45:00|31147.5|31040.5|31134.6|31027.6|31151.4|31044.4|31131.3|31024.3|70
1633643400000|2021-10-07 21:50:00|31133.9|31026.9|31144.9|31037.9|31159.5|31052.5|31129.6|31022.6|330
1633643700000|2021-10-07 21:55:00|31144.5|31037.5|31135.8|31028.8|31159.9|31052.9|31127.2|31020.2|180
1633644000000|2021-10-07 22:00:00|31132.1|31025.1|31088.8|31001.5|31143.6|31036.6|31083.8|31001.5|463
1633644300000|2021-10-07 22:05:00|31087.1|31001.6|31080|31007.1|31090.8|31011.6|31076.4|30992.7|600
1633644600000|2021-10-07 22:10:00|31081.5|31004.8|31077.5|31004.5|31086.3|31013.1|31073.8|30990.8|535
1633644900000|2021-10-07 22:15:00|31077.3|31003.6|31078.5|31004.3|31085.2|31013.8|31072.7|30995.5|505
1633645200000|2021-10-07 22:20:00|31076.4|31006.2|31080.1|31002.3|31082.6|31012.7|31072.5|30995.8|516
1633645500000|2021-10-07 22:25:00|31080|31004.8|31077.9|31007.2|31080.4|31010|31071.9|30998.2|493
1633645800000|2021-10-07 22:30:00|31077.7|31007.1|31076.6|31015.2|31079.5|31015.2|31069.3|30997.8|459
1633646100000|2021-10-07 22:35:00|31076.4|31008|31074.3|31010.7|31078.3|31015.2|31068.3|30992.8|484
1633646400000|2021-10-07 22:40:00|31074.4|31011.2|31078.2|31015.2|31078.5|31015.2|31071.9|30993.5|456
1633646700000|2021-10-07 22:45:00|31077.4|31010|31077.9|31000.4|31080.5|31015.2|31075.6|30995.1|431
1633647000000|2021-10-07 22:50:00|31077.7|31004.7|31080.1|31015.2|31080.5|31015.2|31076.8|30995.1|420
1633647300000|2021-10-07 22:55:00|31079.8|31014|31083.7|30999.4|31123.7|31025.9|31076.4|30991.3|492
1633647600000|2021-10-07 23:00:00|31081|31016|31077|31014.8|31088.4|31021.2|31074.4|31003|477
1633647900000|2021-10-07 23:05:00|31077.4|31015.2|31077.7|31013.8|31079.7|31021|31070.8|31000.1|469
1633648200000|2021-10-07 23:10:00|31077.6|31013.4|31077.4|31014|31080.8|31021|31073.7|31002.7|481
1633648500000|2021-10-07 23:15:00|31076.6|31010.8|31075.6|31014.3|31084.6|31021|31071.8|31001|449
1633648800000|2021-10-07 23:20:00|31074.7|31009|31069.6|31013.8|31078.1|31021|31068.8|31001|433
1633649100000|2021-10-07 23:25:00|31073|31009.3|31076|31021|31077.3|31021|31069.4|31002|286
1633649400000|2021-10-07 23:30:00|31078.2|31010.8|31068.8|31005|31078.8|31021|31068.8|31001|311
1633649700000|2021-10-07 23:35:00|31075.7|31003.1|31070.9|31003.6|31081.5|31021|31067.4|31001|307
1633650000000|2021-10-07 23:40:00|31071.3|31003.1|31071.9|31006.7|31074.2|31018.3|31061.1|30999|325
1633650300000|2021-10-07 23:45:00|31072.2|31008.7|31065.6|31002.5|31072.3|31014.1|31062.9|30999|280
1633650600000|2021-10-07 23:50:00|31066.1|31002.7|31071|31007.1|31075.1|31013.7|31062.3|30999.4|294
1633650900000|2021-10-07 23:55:00|31071.7|31008|31067.4|31005.6|31072.6|31012.9|31060.5|31000.5|363
1633651200000|2021-10-08 00:00:00|31071.2|30973|31046.2|30983.9|31075.8|30988.2|31038.1|30945.6|577
1633651500000|2021-10-08 00:05:00|31048.3|30984|31041.5|30985.5|31053.6|30992.5|31035.3|30977|476
1633651800000|2021-10-08 00:10:00|31041.4|30985.4|31053.3|30993.6|31057.5|30997.6|31041.1|30981.4|524
1633652100000|2021-10-08 00:15:00|31054.3|30990.4|31049.6|30992.2|31068|31004.2|31043.9|30987.8|484
1633652400000|2021-10-08 00:20:00|31056.8|30997.8|31070.9|31014.5|31079.8|31022.3|31048|30992.3|517
1633652700000|2021-10-08 00:25:00|31069.1|31015.1|31066.7|31016.7|31073.7|31020.8|31064.4|31014.4|438
1633653000000|2021-10-08 00:30:00|31067|31017|31067.4|31017.4|31070.4|31020.4|31064.3|31014.1|497
1633653300000|2021-10-08 00:35:00|31065.5|31015.5|31064|31014|31074.1|31023.5|31063|31013|441
1633653600000|2021-10-08 00:40:00|31064.1|31014.1|31074.2|31024.2|31075.4|31025.4|31062.3|31012.3|481
1633653900000|2021-10-08 00:45:00|31074.1|31024.1|31065.2|31015.2|31075.8|31025.8|31065.1|31015.1|394
1633654200000|2021-10-08 00:50:00|31068.3|31018.3|31065.4|31015.4|31069.9|31018.3|31058|31008|572
1633654500000|2021-10-08 00:55:00|31065.2|31015.2|31057.4|31007.4|31070.8|31020.8|31051.6|31001.6|433
1633654800000|2021-10-08 01:00:00|31057.6|31007.6|31059|31009|31063.7|31013.6|31053.8|31003.8|547
1633655100000|2021-10-08 01:05:00|31058.6|31008.6|31062.5|31012.5|31066|31016|31056.2|31006.2|474
1633655400000|2021-10-08 01:10:00|31061.4|31011.4|31061.4|31010.4|31063.6|31013.6|31058.7|31008.7|449
1633655700000|2021-10-08 01:15:00|31061.8|31011.2|31058.4|31008.4|31067.3|31014.7|31056.8|31006.8|522
1633656000000|2021-10-08 01:20:00|31058.9|31008.9|31061.9|31011.9|31064.7|31014.7|31053.6|31003.6|492
1633656300000|2021-10-08 01:25:00|31062|31012|31062.4|31012.4|31067.6|31017.6|31060|31010|464
1633656600000|2021-10-08 01:30:00|31062.5|31012.5|31059.6|31009.6|31063.4|31013.3|31056.5|31006.5|510
1633656900000|2021-10-08 01:35:00|31060.2|31010.2|31059.5|31009.5|31066.5|31016.5|31055.6|31005.6|466
1633657200000|2021-10-08 01:40:00|31059.3|31009.3|31054.6|31004.6|31059.7|31009.7|31053|31003|439
1633657500000|2021-10-08 01:45:00|31055|31005|31061.3|31011.3|31062|31012|31050.9|31000.7|520
1633657800000|2021-10-08 01:50:00|31060.5|31010.5|31059.5|31009.5|31065.5|31015.5|31056.5|31006.5|446
1633658100000|2021-10-08 01:55:00|31061.4|31011.4|31060.1|31010.1|31065.7|31015.7|31057.3|31007.3|470
1633658400000|2021-10-08 02:00:00|31060.2|31010.2|31062.1|31012.1|31063.1|31013.1|31055.6|31005.6|400
1633658700000|2021-10-08 02:05:00|31062|31012|31065.3|31015.3|31067.7|31017.7|31059.8|31009.8|418
1633659000000|2021-10-08 02:10:00|31064.1|31014.1|31068.4|31018.4|31069.8|31019.8|31061.9|31011.9|451
1633659300000|2021-10-08 02:15:00|31068.1|31018.1|31070.8|31020.8|31074|31024|31064.7|31014.7|338
1633659600000|2021-10-08 02:20:00|31070.6|31020.6|31072.3|31022.3|31077.3|31026.5|31068|31018|400
1633659900000|2021-10-08 02:25:00|31072.2|31022.2|31069.6|31019.6|31075.7|31024|31067.3|31017.3|381
1633660200000|2021-10-08 02:30:00|31070|31020|31064.7|31014.7|31071.6|31021.6|31063.9|31013.9|461
1633660500000|2021-10-08 02:35:00|31065.3|31015.3|31066.6|31016.6|31070.7|31020.7|31063.7|31013.7|438
1633660800000|2021-10-08 02:40:00|31066.8|31016.8|31066.1|31016.1|31072.5|31022.5|31065.3|31015.3|352
1633661100000|2021-10-08 02:45:00|31066.3|31016.3|31065.4|31015.4|31069|31019|31061.1|31011.1|342
1633661400000|2021-10-08 02:50:00|31064.8|31014.8|31061.9|31011.9|31068|31018|31060.4|31010.4|359
1633661700000|2021-10-08 02:55:00|31061.5|31011.5|31060.2|31010.2|31064.6|31014.6|31059.4|31009.4|348
1633662000000|2021-10-08 03:00:00|31060.1|31010.1|31060.5|31010.5|31066.1|31016.1|31060|31010|325
1633662300000|2021-10-08 03:05:00|31060.6|31010.6|31059.8|31009.8|31063.2|31013.2|31056.5|31006.5|331
1633662600000|2021-10-08 03:10:00|31059.6|31009.6|31059.8|31009.8|31063.3|31013.3|31058|31008|286
1633662900000|2021-10-08 03:15:00|31059.9|31009.9|31062.4|31012.4|31070.9|31016.6|31058.8|31008.2|429
1633663200000|2021-10-08 03:20:00|31061.6|31011.6|31065.2|31015.2|31069.5|31018.7|31060.1|31010.1|460
1633663500000|2021-10-08 03:25:00|31065.4|31015.4|31073.9|31023.9|31076.6|31026.6|31064|31014|338
1633663800000|2021-10-08 03:30:00|31073.8|31023.8|31076.1|31026.1|31080.3|31030.3|31072.4|31022.4|400
1633664100000|2021-10-08 03:35:00|31075.7|31025.7|31074.4|31024.4|31078|31028|31070.1|31020.1|422
1633664400000|2021-10-08 03:40:00|31072.9|31022.9|31072.5|31022.5|31078.6|31028.6|31070.5|31020.5|322
1633664700000|2021-10-08 03:45:00|31072.2|31022.2|31071.7|31021.7|31078.3|31028.3|31070.4|31020.4|358
1633665000000|2021-10-08 03:50:00|31071.6|31021.6|31072.5|31022.5|31076|31026|31068.6|31018.6|373
1633665300000|2021-10-08 03:55:00|31072.8|31022.8|31073.8|31023.8|31076.3|31026.3|31070.1|31020.1|302
1633665600000|2021-10-08 04:00:00|31073.5|31023.5|31071.1|31021.1|31078.1|31028.1|31069.6|31019.6|264
1633665900000|2021-10-08 04:05:00|31071.4|31021.4|31070.6|31020.6|31075.1|31025.1|31069.6|31019.6|269
1633666200000|2021-10-08 04:10:00|31068.9|31018.9|31069|31019|31074.8|31024.8|31068|31018|279
1633666500000|2021-10-08 04:15:00|31069.4|31019.4|31068.9|31018.9|31075.3|31025.3|31067|31017|270
1633666800000|2021-10-08 04:20:00|31068.7|31018.7|31068.4|31018.4|31073.5|31023.5|31065.5|31015.5|354
1633667100000|2021-10-08 04:25:00|31068.3|31018.3|31070.1|31020.1|31072.7|31022.7|31067.2|31017.2|301
1633667400000|2021-10-08 04:30:00|31070.2|31020.2|31074.3|31024.3|31076.6|31026.6|31067.9|31017.9|334
1633667700000|2021-10-08 04:35:00|31074.8|31024.8|31076.9|31026.9|31077.5|31027.5|31071.1|31021.1|288
1633668000000|2021-10-08 04:40:00|31076.8|31026.8|31080|31030|31081.5|31031.5|31072.5|31022.5|350
1633668300000|2021-10-08 04:45:00|31079.7|31029.7|31077.8|31027.8|31086.3|31036.3|31074.6|31022.1|421
1633668600000|2021-10-08 04:50:00|31077.9|31027.9|31080.4|31030.4|31089.9|31039.9|31076.8|31026.7|440
1633668900000|2021-10-08 04:55:00|31081.9|31031.9|31081.7|31023.6|31090|31038|31075.7|31019.4|592
1633669200000|2021-10-08 05:00:00|31082|31022.6|31071.8|31021.8|31084.8|31029.1|31066.6|31015.2|678
1633669500000|2021-10-08 05:05:00|31072|31022|31075.7|31025.7|31082|31028.8|31067.3|31017.3|604
1633669800000|2021-10-08 05:10:00|31075.1|31025.1|31070.8|31014.6|31081|31029.6|31061.5|31011.3|547
1633670100000|2021-10-08 05:15:00|31069|31014.7|31071.9|31021.9|31080.1|31024.3|31058.8|31005|523
1633670400000|2021-10-08 05:20:00|31071.3|31021.3|31072.4|31022.4|31076.8|31026.8|31070.5|31020.5|481
1633670700000|2021-10-08 05:25:00|31073|31023|31089.1|31039.1|31091.5|31041.5|31072.2|31022.2|486
1633671000000|2021-10-08 05:30:00|31089.2|31039.2|31084.7|31034.7|31093.5|31043.5|31084.7|31034.7|486
1633671300000|2021-10-08 05:35:00|31085.1|31035.1|31087.9|31037.9|31095.2|31045.2|31084.1|31034.1|471
1633671600000|2021-10-08 05:40:00|31088|31038|31087.6|31037.6|31093.5|31043.5|31081.9|31031.9|498
1633671900000|2021-10-08 05:45:00|31087.5|31037.5|31090.1|31040.1|31092.3|31042.3|31083.5|31033.5|530
1633672200000|2021-10-08 05:50:00|31089.9|31039.9|31087.9|31037.9|31096.3|31046.3|31084.1|31034.1|522
1633672500000|2021-10-08 05:55:00|31086.7|31036.7|31114.5|31064.5|31115|31065|31086.7|31036.7|667
1633672800000|2021-10-08 06:00:00|31113.9|31063.9|31101.2|31051.2|31113.9|31064|31083.3|31048.4|630
1633673100000|2021-10-08 06:05:00|31100.5|31050.5|31107.9|31057.9|31114.9|31069.1|31080.9|31046.4|598
1633673400000|2021-10-08 06:10:00|31107.1|31057.1|31099|31049|31108.7|31068.9|31083.8|31046.4|526
1633673700000|2021-10-08 06:15:00|31098.9|31048.9|31080.4|31060.4|31101.6|31065|31079.9|31044.5|406
1633674000000|2021-10-08 06:20:00|31080.5|31060.5|31102.6|31052.6|31107|31065.2|31080.2|31045.8|455
1633674300000|2021-10-08 06:25:00|31102.8|31052.8|31088.4|31068.4|31111.3|31075.7|31086.5|31051.4|474
1633674600000|2021-10-08 06:30:00|31088.9|31068.9|31086.7|31066.7|31089.3|31069.3|31083.8|31063.8|408
1633674900000|2021-10-08 06:35:00|31086.6|31066.6|31108.6|31088.6|31131.5|31095|31086.6|31057.3|614
1633675200000|2021-10-08 06:40:00|31108.7|31088.7|31154.5|31104.5|31161.9|31121.3|31108.6|31072.7|571
1633675500000|2021-10-08 06:45:00|31155|31105|31167.4|31147.4|31185.1|31154.8|31144.1|31104.2|722
1633675800000|2021-10-08 06:50:00|31167.3|31147.3|31163.9|31143.9|31182.8|31154.3|31162.9|31132.8|632
1633676100000|2021-10-08 06:55:00|31164.5|31144.5|31188|31138|31189.8|31150.2|31160.5|31125.5|555
1633676400000|2021-10-08 07:00:00|31188.9|31138.9|31208.5|31158.5|31211.6|31176.6|31160.3|31127.7|879
1633676700000|2021-10-08 07:05:00|31208.6|31158.6|31182|31132|31208.9|31174.6|31165.2|31128.2|727
1633677000000|2021-10-08 07:10:00|31181.8|31131.8|31187|31167|31187|31167|31163.2|31130|617
1633677300000|2021-10-08 07:15:00|31186.3|31166.3|31162.8|31142.8|31205.6|31178.4|31162.4|31129.2|648
1633677600000|2021-10-08 07:20:00|31163|31143|31186.5|31136.5|31189.2|31152|31162.7|31129.7|589
1633677900000|2021-10-08 07:25:00|31186.6|31136.6|31186.3|31136.3|31186.9|31153.8|31167.3|31131.9|490
1633678200000|2021-10-08 07:30:00|31186.7|31136.7|31175.9|31155.9|31193.6|31159.3|31164|31133.2|668
1633678500000|2021-10-08 07:35:00|31175.7|31155.7|31199.1|31179.1|31216.3|31179.8|31162.9|31131.7|671
1633678800000|2021-10-08 07:40:00|31198.9|31178.9|31177.7|31157.7|31207.9|31179.3|31173.2|31140.3|569
1633679100000|2021-10-08 07:45:00|31178|31158|31177|31157|31191.7|31161.1|31168.9|31140.1|566
1633679400000|2021-10-08 07:50:00|31176.8|31156.8|31179|31159|31198|31165|31173.8|31141.4|548
1633679700000|2021-10-08 07:55:00|31179.3|31159.3|31159.2|31139.2|31184.9|31159.3|31155.1|31122.4|582
1633680000000|2021-10-08 08:00:00|31159.6|31139.6|31175.5|31155.5|31198.9|31163.2|31159.6|31132.5|584
1633680300000|2021-10-08 08:05:00|31176.1|31156.1|31178.9|31158.9|31195.2|31161.4|31171.9|31144.6|558
1633680600000|2021-10-08 08:10:00|31179.1|31159.1|31176.4|31156.4|31212.4|31173.3|31175.7|31143.6|638
1633680900000|2021-10-08 08:15:00|31176.5|31156.5|31171|31151|31189.2|31157.8|31164.2|31127.9|518
1633681200000|2021-10-08 08:20:00|31171.3|31151.3|31165.9|31145.9|31177.9|31157.9|31164.2|31144.2|554
1633681500000|2021-10-08 08:25:00|31166.7|31146.7|31146|31126|31168.1|31148.1|31143.1|31113.9|569
1633681800000|2021-10-08 08:30:00|31147|31127|31141.7|31121.7|31148.4|31128.4|31140.1|31120.1|455
1633682100000|2021-10-08 08:35:00|31141.4|31121.4|31140.5|31120.5|31144.8|31124.8|31137.5|31117.5|476
1633682400000|2021-10-08 08:40:00|31140.6|31120.6|31125.5|31105.5|31142.9|31120.9|31121.3|31089|495
1633682700000|2021-10-08 08:45:00|31125.4|31105.4|31116.3|31096.3|31146.7|31108.3|31114.8|31088.4|608
1633683000000|2021-10-08 08:50:00|31116.8|31096.8|31134.1|31114.1|31152.5|31116.9|31115.6|31090|628
1633683300000|2021-10-08 08:55:00|31133.1|31113.1|31139.7|31089.7|31146.9|31113.1|31123.9|31088.5|718
1633683600000|2021-10-08 09:00:00|31140.3|31090.3|31102|31082|31140.3|31104.9|31097.9|31070.2|674
1633683900000|2021-10-08 09:05:00|31101.8|31081.8|31111.5|31091.5|31126.4|31097.2|31100.1|31073.6|586
1633684200000|2021-10-08 09:10:00|31111.3|31091.3|31109.9|31089.9|31113.7|31093.7|31108.9|31088.9|472
1633684500000|2021-10-08 09:15:00|31110|31090|31127.8|31107.8|31128.9|31108.9|31107.8|31087.8|525
1633684800000|2021-10-08 09:20:00|31127.4|31107.4|31126.3|31106.3|31142.3|31110.4|31122.4|31092.3|484
1633685100000|2021-10-08 09:25:00|31126.2|31106.2|31127.5|31107.5|31133.4|31113.4|31124.9|31104.9|459
1633685400000|2021-10-08 09:30:00|31127.6|31107.6|31130.3|31110.3|31132.9|31112.9|31126.2|31106.2|500
1633685700000|2021-10-08 09:35:00|31131.4|31111.4|31113.4|31093.4|31132.6|31112.6|31111|31078.7|613
1633686000000|2021-10-08 09:40:00|31113.3|31093.3|31106.4|31086.4|31123.5|31094.6|31101.4|31066.9|615
1633686300000|2021-10-08 09:45:00|31106.5|31086.5|31106.6|31086.6|31124.8|31090.6|31103|31068.6|526
1633686600000|2021-10-08 09:50:00|31106.5|31086.5|31137.3|31087.3|31137.8|31096.5|31105.1|31078.8|523
1633686900000|2021-10-08 09:55:00|31137.4|31087.4|31135.8|31115.8|31148|31120.4|31118.8|31082.4|579
1633687200000|2021-10-08 10:00:00|31136.1|31116.1|31133.9|31113.9|31154.1|31119.5|31128.6|31095.7|679
1633687500000|2021-10-08 10:05:00|31134.3|31114.3|31149.8|31099.8|31150.8|31116.2|31132.4|31097.9|483
1633687800000|2021-10-08 10:10:00|31149.7|31099.7|31133.8|31113.8|31150.3|31117.4|31132|31099.2|457
1633688100000|2021-10-08 10:15:00|31134.3|31114.3|31151.1|31101.1|31151.7|31116.7|31131.5|31100.1|452
1633688400000|2021-10-08 10:20:00|31151|31101|31137.7|31117.7|31151.6|31117.9|31133|31099.1|487
1633688700000|2021-10-08 10:25:00|31137.1|31117.1|31134.7|31114.7|31156.3|31121.9|31134.4|31106.3|449
1633689000000|2021-10-08 10:30:00|31134.8|31114.8|31126.9|31106.9|31138.3|31118.3|31125.9|31105.9|452
1633689300000|2021-10-08 10:35:00|31126.5|31106.5|31128.5|31108.5|31143.2|31112.4|31126.3|31089.9|479
1633689600000|2021-10-08 10:40:00|31128.1|31108.1|31144|31124|31159.1|31124.6|31126.2|31092.5|594
1633689900000|2021-10-08 10:45:00|31144.1|31124.1|31148.8|31128.8|31164.8|31129.6|31143|31108.6|473
1633690200000|2021-10-08 10:50:00|31148.7|31128.7|31152.5|31132.5|31154.2|31134.2|31146.9|31126.9|527
1633690500000|2021-10-08 10:55:00|31152.8|31132.8|31151.9|31131.9|31170.4|31138.9|31151.1|31120.4|541
1633690800000|2021-10-08 11:00:00|31151.8|31131.8|31154.3|31134.3|31157.7|31137.7|31151.5|31131.5|461
1633691100000|2021-10-08 11:05:00|31154.4|31134.4|31159.5|31139.5|31169.4|31141|31153|31119.4|424
1633691400000|2021-10-08 11:10:00|31159.7|31139.7|31159|31139|31162.3|31142.3|31155.8|31135.8|444
1633691700000|2021-10-08 11:15:00|31159.1|31139.1|31159.9|31139.9|31176.3|31143.3|31154|31125.4|470
1633692000000|2021-10-08 11:20:00|31160|31140|31192.8|31172.8|31212.7|31178.5|31158.9|31136.3|616
1633692300000|2021-10-08 11:25:00|31193|31173|31183.8|31163.8|31211.5|31179.4|31173.2|31151.2|655
1633692600000|2021-10-08 11:30:00|31183.9|31163.9|31191.1|31171.1|31198.6|31177|31168|31137.9|609
1633692900000|2021-10-08 11:35:00|31191.2|31171.2|31197.5|31177.5|31210|31182.7|31191|31158.7|540
1633693200000|2021-10-08 11:40:00|31197.7|31177.7|31193.5|31173.5|31210.9|31182.9|31191.1|31158.8|546
1633693500000|2021-10-08 11:45:00|31193|31173|31170.1|31150.1|31194.9|31174.9|31170.1|31150.1|586
1633693800000|2021-10-08 11:50:00|31170.5|31150.5|31163|31143|31172.2|31152.2|31162.2|31142.2|589
1633694100000|2021-10-08 11:55:00|31163.7|31143.7|31154.9|31134.9|31164.3|31144.3|31152|31132|653
1633694400000|2021-10-08 12:00:00|31154.5|31134.5|31153.1|31133.1|31157.8|31137.8|31147.7|31127.7|564
1633694700000|2021-10-08 12:05:00|31153|31133|31156.8|31136.8|31167.1|31147.1|31151.8|31131.8|667
1633695000000|2021-10-08 12:10:00|31157.2|31137.2|31151.2|31131.2|31163|31143|31149.9|31129.9|722
1633695300000|2021-10-08 12:15:00|31150.9|31130.9|31166.6|31146.6|31168.4|31148.4|31149.5|31129.5|640
1633695600000|2021-10-08 12:20:00|31166.8|31146.8|31188.7|31168.7|31202.5|31170.6|31166|31144.1|727
1633695900000|2021-10-08 12:25:00|31188.9|31168.9|31199.6|31146.4|31221.8|31173.9|31186.6|31124.8|753
1633696200000|2021-10-08 12:30:00|31201.7|31146.6|31141.5|31091.5|31203.9|31146.6|31108.7|31045.9|1158
1633696500000|2021-10-08 12:35:00|31142.9|31092.9|31129.1|31079.1|31157.6|31107.6|31110.4|31061.6|1103
1633696800000|2021-10-08 12:40:00|31129.5|31079.5|31141.4|31091.4|31147.4|31109.3|31122.7|31077.2|1043
1633697100000|2021-10-08 12:45:00|31141.7|31091.7|31165.1|31115.1|31167.4|31124.9|31121.4|31079|1044
1633697400000|2021-10-08 12:50:00|31165|31115|31164|31144|31191.4|31147.1|31159.2|31113.3|986
1633697700000|2021-10-08 12:55:00|31163.7|31143.7|31158.2|31138.2|31180.5|31146.8|31146.9|31113.3|910
1633698000000|2021-10-08 13:00:00|31158|31138|31145.1|31125.1|31172.4|31141.3|31144|31115|895
1633698300000|2021-10-08 13:05:00|31145.6|31125.6|31128.7|31108.7|31150.9|31130.9|31122.8|31102.8|843
1633698600000|2021-10-08 13:10:00|31128.6|31108.6|31141.3|31121.3|31146.7|31121.5|31123.6|31096.7|730
1633698900000|2021-10-08 13:15:00|31141.7|31121.7|31165.6|31145.6|31181.7|31148.3|31140.1|31111.1|787
1633699200000|2021-10-08 13:20:00|31166.2|31146.2|31155.5|31135.5|31195.6|31162.3|31154.2|31134.2|782
1633699500000|2021-10-08 13:25:00|31155.4|31135.4|31168|31148|31182|31148.6|31151.5|31116.6|810
1633699800000|2021-10-08 13:30:00|31167.6|31147.6|31220.5|31170.5|31222.2|31186.2|31165.7|31132.4|959
1633700100000|2021-10-08 13:35:00|31221.4|31171.4|31199.1|31179.1|31224.1|31187.9|31190.9|31156.1|907
1633700400000|2021-10-08 13:40:00|31198.9|31178.9|31206.1|31156.1|31212.7|31181.4|31175.5|31140.7|878
1633700700000|2021-10-08 13:45:00|31206.8|31156.8|31214.6|31164.6|31228.1|31197.3|31187.9|31151.2|964
1633701000000|2021-10-08 13:50:00|31213.5|31163.5|31185.3|31165.3|31216.8|31181.8|31183.3|31153.9|899
1633701300000|2021-10-08 13:55:00|31186.1|31166.1|31189.1|31169.1|31208.2|31178|31181.5|31151.4|748
1633701600000|2021-10-08 14:00:00|31189.5|31169.5|31177.3|31157.3|31190.6|31170.6|31176.2|31156.2|735
1633701900000|2021-10-08 14:05:00|31177.1|31157.1|31177.3|31157.3|31180.7|31160.7|31169.4|31149.4|809
1633702200000|2021-10-08 14:10:00|31177.2|31157.2|31178.1|31158.1|31197.5|31162.4|31173.7|31139.1|794
1633702500000|2021-10-08 14:15:00|31178|31158|31194.2|31174.2|31210.8|31177.1|31176.1|31142.8|879
1633702800000|2021-10-08 14:20:00|31194|31174|31196.7|31176.7|31204.6|31184.6|31188.9|31168.9|811
1633703100000|2021-10-08 14:25:00|31196.8|31176.8|31190|31170|31203.6|31178.4|31186.4|31150.8|629
1633703400000|2021-10-08 14:30:00|31189.1|31169.1|31191.7|31171.7|31214.1|31180.2|31184.8|31149.4|720
1633703700000|2021-10-08 14:35:00|31191.8|31171.8|31190|31170|31204.4|31173.2|31182.5|31149.6|640
1633704000000|2021-10-08 14:40:00|31189.9|31169.9|31194|31174|31204|31184|31185.4|31165.4|778
1633704300000|2021-10-08 14:45:00|31194.2|31174.2|31214.7|31194.7|31222.6|31194.7|31189.1|31152.9|784
1633704600000|2021-10-08 14:50:00|31231.3|31181.3|31208.3|31188.3|31244.7|31211.8|31206.1|31174.6|800
1633704900000|2021-10-08 14:55:00|31208.6|31188.6|31207.5|31187.5|31212.9|31192.9|31199.9|31179.9|844
1633705200000|2021-10-08 15:00:00|31209.2|31189.2|31199.3|31179.3|31212.5|31192.5|31197.2|31177.2|734
1633705500000|2021-10-08 15:05:00|31199.4|31179.4|31181.7|31161.7|31204.2|31184.2|31181.5|31161.5|619
1633705800000|2021-10-08 15:10:00|31181.6|31161.6|31168.2|31148.2|31187.2|31167.2|31167.9|31147.9|485
1633706100000|2021-10-08 15:15:00|31166.9|31146.9|31157.7|31137.7|31169.4|31149.4|31153|31133|579
1633706400000|2021-10-08 15:20:00|31157.8|31137.8|31178.7|31158.7|31179.3|31159.3|31155.8|31135.8|539
1633706700000|2021-10-08 15:25:00|31178.4|31158.4|31180.5|31160.5|31197.4|31167.2|31178.1|31144.6|620
1633707000000|2021-10-08 15:30:00|31180.3|31160.3|31185.1|31165.1|31206.9|31173.5|31173.6|31138.6|678
1633707300000|2021-10-08 15:35:00|31185.2|31165.2|31188.1|31168.1|31199.5|31168.6|31179.8|31149.5|480
1633707600000|2021-10-08 15:40:00|31187.9|31167.9|31184.5|31164.5|31198.4|31169.5|31180|31148.4|449
1633707900000|2021-10-08 15:45:00|31184.7|31164.7|31200.6|31180.6|31216.4|31181.8|31181.9|31148|546
1633708200000|2021-10-08 15:50:00|31200.8|31180.8|31189.6|31169.6|31216.7|31183.2|31183.4|31158.8|558
1633708500000|2021-10-08 15:55:00|31189.9|31169.9|31195.5|31175.5|31207.7|31177.8|31186.2|31152.6|547
1633708800000|2021-10-08 16:00:00|31195.9|31175.9|31224.8|31174.8|31227.2|31189.5|31193.9|31160.2|489
1633709100000|2021-10-08 16:05:00|31225.6|31175.6|31209.6|31189.6|31226.7|31191|31204.4|31170.6|411
1633709400000|2021-10-08 16:10:00|31209.5|31189.5|31228.5|31178.5|31228.9|31197.5|31207.3|31177.8|450
1633709700000|2021-10-08 16:15:00|31228.4|31178.4|31210.2|31190.2|31232.5|31197.1|31208|31172|402
1633710000000|2021-10-08 16:20:00|31210.3|31190.3|31210.7|31190.7|31228.7|31195.7|31208.2|31173.9|472
1633710300000|2021-10-08 16:25:00|31211.2|31191.2|31228.8|31208.8|31240.8|31209.9|31211.2|31179.6|435
1633710600000|2021-10-08 16:30:00|31229|31209|31241.4|31191.4|31243.2|31211.2|31222.3|31187.8|449
1633710900000|2021-10-08 16:35:00|31241.5|31191.5|31218.9|31198.9|31242.9|31207.1|31218.7|31190.3|381
1633711200000|2021-10-08 16:40:00|31218.8|31198.8|31233.3|31183.3|31235.7|31200|31216.7|31182.2|414
1633711500000|2021-10-08 16:45:00|31233.6|31183.6|31231.9|31181.9|31236.5|31201.4|31217.7|31180.9|461
1633711800000|2021-10-08 16:50:00|31231.7|31181.7|31215.1|31165.1|31237.4|31199.2|31210.6|31160.6|463
1633712100000|2021-10-08 16:55:00|31215.3|31165.3|31214.2|31164.2|31221.3|31171.3|31206.9|31156.9|561
1633712400000|2021-10-08 17:00:00|31214.9|31164.9|31215.7|31165.7|31217.4|31167.4|31211.4|31161.4|405
1633712700000|2021-10-08 17:05:00|31215.4|31165.4|31211.4|31161.4|31217.4|31167.4|31207.6|31157.6|413
1633713000000|2021-10-08 17:10:00|31211.2|31161.2|31209.7|31159.7|31213.8|31163.8|31207.3|31157.3|372
1633713300000|2021-10-08 17:15:00|31209.9|31159.9|31215.2|31165.2|31216.5|31166.5|31208.2|31158.2|426
1633713600000|2021-10-08 17:20:00|31215.5|31165.5|31214.2|31164.2|31217.7|31167.7|31212.6|31162.6|348
1633713900000|2021-10-08 17:25:00|31214|31164|31211.8|31161.8|31216.2|31166.2|31209.8|31159.8|417
1633714200000|2021-10-08 17:30:00|31211.2|31161.2|31206.3|31156.3|31212.6|31162.6|31206.1|31156.1|406
1633714500000|2021-10-08 17:35:00|31206.4|31156.4|31202.8|31152.8|31207.4|31157.4|31202.2|31152.2|360
1633714800000|2021-10-08 17:40:00|31202.6|31152.6|31208|31158|31209.2|31168.1|31188.1|31150.5|427
1633715100000|2021-10-08 17:45:00|31208.9|31158.9|31176.5|31126.5|31209.1|31159.1|31175.9|31125.9|472
1633715400000|2021-10-08 17:50:00|31176.4|31126.4|31180.6|31130.6|31183.3|31133.3|31172.9|31122.9|462
1633715700000|2021-10-08 17:55:00|31180.5|31130.5|31179.8|31129.8|31182.1|31132.1|31171.2|31121.2|638
1633716000000|2021-10-08 18:00:00|31180.8|31130.8|31173.1|31123.1|31189.4|31139.4|31168.3|31118.3|578
1633716300000|2021-10-08 18:05:00|31170.4|31120.4|31170.6|31120.6|31174.4|31124.4|31169.1|31119.1|407
1633716600000|2021-10-08 18:10:00|31170.7|31120.7|31166.1|31116.1|31172.3|31122.3|31165.3|31115.3|419
1633716900000|2021-10-08 18:15:00|31165.3|31115.3|31165|31115|31169.8|31119.8|31159.9|31109.9|468
1633717200000|2021-10-08 18:20:00|31165.4|31115.4|31162.9|31112.9|31165.8|31115.8|31160.5|31110.5|361
1633717500000|2021-10-08 18:25:00|31163.2|31113.2|31160.1|31110.1|31166|31116|31158.5|31108.5|453
1633717800000|2021-10-08 18:30:00|31159.8|31109.8|31160.2|31110.2|31162.2|31112.2|31156.8|31106.8|445
1633718100000|2021-10-08 18:35:00|31159.9|31109.9|31156.2|31106.2|31160.9|31110.9|31154.5|31104.5|435
1633718400000|2021-10-08 18:40:00|31155.6|31105.6|31157.4|31107.4|31160.3|31110.3|31154.3|31104.3|444
1633718700000|2021-10-08 18:45:00|31157.3|31107.3|31149.9|31099.9|31159.7|31109.7|31147.2|31097.2|484
1633719000000|2021-10-08 18:50:00|31150.6|31100.6|31149|31099|31151.9|31101.9|31146.1|31096.1|421
1633719300000|2021-10-08 18:55:00|31149.3|31099.3|31153.8|31103.8|31159|31109|31142.3|31092.3|553
1633719600000|2021-10-08 19:00:00|31154|31104|31160.9|31110.9|31162.5|31112.5|31151.5|31101.5|494
1633719900000|2021-10-08 19:05:00|31161.1|31111.1|31154.9|31104.9|31164.8|31114.8|31153.2|31103.2|417
1633720200000|2021-10-08 19:10:00|31155.8|31105.8|31159|31109|31161.1|31111.1|31153.9|31103.9|367
1633720500000|2021-10-08 19:15:00|31158.7|31108.7|31161.6|31111.6|31162.4|31112.4|31156.1|31106.1|311
1633720800000|2021-10-08 19:20:00|31162.1|31112.1|31165.8|31115.8|31168.9|31118.9|31160.2|31110.2|325
1633721100000|2021-10-08 19:25:00|31165.2|31115.2|31168.7|31118.7|31171.6|31121.6|31163.8|31113.8|281
1633721400000|2021-10-08 19:30:00|31170|31120|31167.7|31117.7|31171.1|31121.1|31164.6|31114.6|291
1633721700000|2021-10-08 19:35:00|31168|31118|31169.8|31119.8|31171.8|31121.8|31166|31116|344
1633722000000|2021-10-08 19:40:00|31169.4|31119.4|31171.3|31121.3|31176.7|31126.7|31169.2|31119.2|317
1633722300000|2021-10-08 19:45:00|31171.1|31121.1|31169.2|31119.2|31175.4|31125.4|31166.4|31116.4|378
1633722600000|2021-10-08 19:50:00|31169.5|31119.5|31174.3|31124.3|31177|31127|31169.1|31119.1|393
1633722900000|2021-10-08 19:55:00|31176|31126|31165.7|31115.7|31176.4|31126.4|31161.9|31111.9|426
1633723200000|2021-10-08 20:00:00|31164.5|31114.5|31168.7|31118.7|31170|31120|31163.5|31113.5|293
1633723500000|2021-10-08 20:05:00|31168.8|31118.8|31163.7|31113.7|31170.3|31120.3|31159.3|31109.3|281
1633723800000|2021-10-08 20:10:00|31162.3|31112.3|31161.4|31111.4|31165.1|31115.1|31160.2|31110.2|251
1633724100000|2021-10-08 20:15:00|31161.5|31111.5|31164.5|31114.5|31166.6|31116.6|31159.4|31109.4|220
1633724400000|2021-10-08 20:20:00|31164.3|31114.3|31161.3|31111.3|31166.3|31116.3|31158.9|31108.9|214
1633724700000|2021-10-08 20:25:00|31161|31111|31150.8|31100.8|31164.5|31114.5|31148.2|31098.2|222
1633725000000|2021-10-08 20:30:00|31150.7|31100.7|31163|31113|31174.2|31123.4|31143.2|31098.8|313
1633725300000|2021-10-08 20:35:00|31160.5|31110.5|31170.7|31120.7|31218.3|31130.8|31148.1|31095.9|405
1633725600000|2021-10-08 20:40:00|31171|31121|31177.1|31097.6|31184.7|31122.2|31161.2|31091.9|342
1633725900000|2021-10-08 20:45:00|31179.3|31097.5|31193.7|31097.4|31217|31121|31156.1|31079.3|397
1633726200000|2021-10-08 20:50:00|31195.7|31096.1|31180.1|31082.6|31197.6|31120.4|31162.9|31075.4|388
1633726500000|2021-10-08 20:55:00|31183.2|31079|31156.4|31049.4|31188|31084.7|31143.6|31036.6|198
1633896000000|2021-10-10 20:00:00|31268.1|31198.1|31268.1|31198.1|31268.1|31198.1|31268.1|31198.1|1
1633896300000|2021-10-10 20:05:00|31260|31190|31260|31190|31260|31190|31260|31190|1
1633897200000|2021-10-10 20:20:00|31262.7|31192.7|31262.9|31192.9|31262.9|31192.9|31262.7|31192.7|2
1633897500000|2021-10-10 20:25:00|31262.7|31192.7|31291.8|31188|31325|31203.9|31261.6|31168.9|40
1633897800000|2021-10-10 20:30:00|31264.8|31194.8|31264.8|31194.8|31291.2|31199|31264.8|31188.9|9
1633898100000|2021-10-10 20:35:00|31311|31182|31311|31182|31311|31182|31311|31182|1
1633898400000|2021-10-10 20:40:00|31266.3|31196.3|31269.2|31199.2|31269.2|31199.2|31266.3|31196.3|3
1633898700000|2021-10-10 20:45:00|31268.4|31198.4|31268.4|31198.4|31268.4|31198.4|31268.4|31198.4|1
1633899000000|2021-10-10 20:50:00|31269.2|31199.2|31274.3|31204.3|31320|31204.3|31269.2|31177.2|11
1633899300000|2021-10-10 20:55:00|31275.7|31205.7|31275.7|31205.7|31275.7|31205.7|31275.7|31205.7|1
1633899600000|2021-10-10 21:00:00|31306.6|31174.6|31312|31210|31324|31223.2|31258.6|31170|75
1633899900000|2021-10-10 21:05:00|31261.8|31211.8|31286|31208.1|31313|31220.6|31242.8|31140.8|43
1633900200000|2021-10-10 21:10:00|31286.7|31206.2|31297.1|31203.9|31301.4|31218.2|31267.5|31174.9|55
1633900500000|2021-10-10 21:15:00|31288.5|31186.5|31266.6|31164.6|31301|31220.6|31264.7|31164.4|78
1633900800000|2021-10-10 21:20:00|31241.2|31139.2|31275.8|31184.8|31298.8|31217.1|31241.2|31139.2|137
1633901100000|2021-10-10 21:25:00|31267.3|31207|31245.1|31143.1|31296|31217.1|31232.6|31130.6|134
1633901400000|2021-10-10 21:30:00|31245.6|31143.6|31248.7|31146.7|31267.6|31165.6|31240.2|31139.2|167
1633901700000|2021-10-10 21:35:00|31240|31141.9|31231.4|31139|31265.1|31163.1|31227.5|31133.3|165
1633902000000|2021-10-10 21:40:00|31233.2|31138.2|31235.1|31133.1|31249.6|31150.7|31217.2|31125|221
1633902300000|2021-10-10 21:45:00|31235.4|31133.4|31247.9|31145.9|31249.5|31147.5|31233|31131|183
1633902600000|2021-10-10 21:50:00|31240.4|31141.6|31242.3|31140.3|31249.6|31147.6|31234|31132|183
1633902900000|2021-10-10 21:55:00|31242.9|31140.9|31243.4|31141.4|31247.6|31145.6|31237.7|31138.2|172
1633903200000|2021-10-10 22:00:00|31242.7|31140.7|31241.8|31139.8|31245.6|31143.6|31230.7|31128.7|295
1633903500000|2021-10-10 22:05:00|31241.7|31139.7|31233.8|31131.8|31243.7|31141.7|31226.4|31124.4|222
1633903800000|2021-10-10 22:10:00|31233.9|31131.9|31243.6|31141.6|31259|31157|31226.8|31124.8|291
1633904100000|2021-10-10 22:15:00|31242.4|31140.4|31247.5|31145.5|31252|31150.6|31226.1|31124.1|292
1633904400000|2021-10-10 22:20:00|31248|31146|31237.8|31135.8|31252.7|31150.8|31231.9|31129.9|475
1633904700000|2021-10-10 22:25:00|31244.2|31142.2|31246.7|31144.7|31254.4|31153.1|31230.2|31128.2|432
1633905000000|2021-10-10 22:30:00|31245.8|31143.8|31252.1|31150.1|31254.5|31159.5|31238.3|31140.9|317
1633905300000|2021-10-10 22:35:00|31244.8|31150.6|31254.4|31152.4|31257.1|31163.6|31238.2|31140.4|248
1633905600000|2021-10-10 22:40:00|31255.8|31153.8|31248.7|31146.7|31256.6|31163|31234.2|31140.1|294
1633905900000|2021-10-10 22:45:00|31249.3|31147.3|31242.5|31154|31252.4|31159.1|31228.6|31135.3|552
1633906200000|2021-10-10 22:50:00|31246.6|31151|31234.9|31147.9|31253.5|31158.1|31228|31134.6|356
1633906500000|2021-10-10 22:55:00|31233.4|31145.7|31244.6|31160.4|31255.8|31165.9|31227.5|31135.5|285
1633906800000|2021-10-10 23:00:00|31249.2|31159.2|31233.5|31155.1|31254.7|31167.3|31227.7|31142.6|361
1633907100000|2021-10-10 23:05:00|31232.8|31151.7|31251|31158.5|31258.3|31167.6|31229.1|31147.5|331
1633907400000|2021-10-10 23:10:00|31250.9|31161.8|31248.7|31160.9|31259.3|31167|31235.6|31155.3|294
1633907700000|2021-10-10 23:15:00|31248.6|31160.2|31239.6|31159.6|31257.9|31175.7|31232.4|31149.2|228
1633908000000|2021-10-10 23:20:00|31240.8|31156.8|31241.7|31160|31254|31166.4|31229.7|31149|235
1633908300000|2021-10-10 23:25:00|31242.4|31160.1|31244.1|31166.4|31244.1|31168.5|31233.3|31153.1|234
1633908600000|2021-10-10 23:30:00|31241|31155.6|31244.9|31173.7|31249.4|31177|31233.7|31154.2|213
1633908900000|2021-10-10 23:35:00|31245.1|31171.9|31247|31175.3|31262.2|31178.2|31238.6|31160|278
1633909200000|2021-10-10 23:40:00|31247.1|31174|31253.9|31171.8|31265|31180.1|31243.1|31162.6|323
1633909500000|2021-10-10 23:45:00|31253.8|31171.7|31248.2|31174.3|31260.2|31180.4|31245.8|31163.8|275
1633909800000|2021-10-10 23:50:00|31247.1|31177.7|31246.1|31172.4|31250.6|31179.3|31241.6|31160.6|239
1633910100000|2021-10-10 23:55:00|31246.3|31174.6|31248.5|31167.4|31253.6|31178.7|31240.2|31159.9|253
1633910400000|2021-10-11 00:00:00|31246.2|31173.2|31224.8|31174.8|31258.3|31181.2|31221.2|31158.7|587
1633910700000|2021-10-11 00:05:00|31226|31176|31219.7|31169.7|31227|31177|31215.6|31159.9|266
1633911000000|2021-10-11 00:10:00|31220.4|31170.4|31216.3|31166.3|31227.1|31177.1|31214.5|31164.5|226
1633911300000|2021-10-11 00:15:00|31216.4|31166.4|31211.7|31161.7|31218.4|31168.4|31207.8|31149.6|214
1633911600000|2021-10-11 00:20:00|31214.7|31164.7|31209.4|31155.1|31215.7|31165.7|31204.9|31151.2|291
1633911900000|2021-10-11 00:25:00|31209.5|31156.2|31207.2|31157.2|31212.5|31162.5|31200.9|31150.9|295
1633912200000|2021-10-11 00:30:00|31207.7|31157.7|31205.6|31155.6|31210.7|31160.7|31199|31149|397
1633912500000|2021-10-11 00:35:00|31205.5|31155.5|31205.4|31155.4|31208.4|31158.4|31197.2|31147.2|362
1633912800000|2021-10-11 00:40:00|31204.6|31154.6|31205.7|31155.7|31207.4|31157.4|31197.7|31147|324
1633913100000|2021-10-11 00:45:00|31203.6|31153.6|31201.4|31151.4|31208.4|31158.4|31197.3|31145|344
1633913400000|2021-10-11 00:50:00|31200.8|31150.8|31190.2|31140.2|31205.5|31155.5|31190.2|31138|419
1633913700000|2021-10-11 00:55:00|31190|31139.7|31196.8|31146.8|31200|31150|31189.3|31137.7|354
1633914000000|2021-10-11 01:00:00|31196.3|31146.3|31198.3|31148.3|31202.8|31152.8|31192.8|31142.8|490
1633914300000|2021-10-11 01:05:00|31198.4|31148.4|31192.7|31142.7|31200.1|31150.1|31190.1|31140.1|356
1633914600000|2021-10-11 01:10:00|31193.8|31143.8|31195.5|31145.5|31198|31148|31189.2|31139.2|306
1633914900000|2021-10-11 01:15:00|31195.8|31145.8|31193.8|31143.8|31198.3|31148.3|31190.7|31140.7|322
1633915200000|2021-10-11 01:20:00|31193.7|31143.7|31189.5|31139.5|31195.9|31145.9|31183.7|31133.7|416
1633915500000|2021-10-11 01:25:00|31188.5|31138.5|31196.5|31146.5|31196.5|31146.5|31186.3|31136.3|342
1633915800000|2021-10-11 01:30:00|31197.9|31147.9|31194.4|31144.4|31198.6|31148.6|31188.5|31137.1|464
1633916100000|2021-10-11 01:35:00|31194.1|31144.1|31186.5|31136.5|31195.2|31145.2|31182|31132|347
1633916400000|2021-10-11 01:40:00|31186.1|31136.1|31189.2|31139.2|31189.9|31139.9|31180|31130|361
1633916700000|2021-10-11 01:45:00|31188.8|31138.8|31194.5|31144.5|31196.1|31146.1|31185.5|31135.5|409
1633917000000|2021-10-11 01:50:00|31194.2|31144.2|31194.8|31144.8|31195.3|31145.3|31188.5|31138.5|325
1633917300000|2021-10-11 01:55:00|31194.4|31144.4|31195.6|31145.6|31196.6|31146.6|31190.1|31140.1|338
1633917600000|2021-10-11 02:00:00|31195.3|31145.3|31196.7|31146.7|31198.8|31148.8|31190.6|31139.4|388
1633917900000|2021-10-11 02:05:00|31196.1|31146.1|31194.7|31144.7|31198.1|31148.1|31190.6|31140.6|293
1633918200000|2021-10-11 02:10:00|31194.4|31144.4|31188.5|31138.5|31195.4|31145.4|31186.3|31136.3|251
1633918500000|2021-10-11 02:15:00|31188.3|31138.3|31191.5|31141.5|31193.1|31143.1|31186.6|31136.6|222
1633918800000|2021-10-11 02:20:00|31191.4|31141.4|31191.6|31141.6|31197.2|31147.2|31187.8|31132.3|297
1633919100000|2021-10-11 02:25:00|31190.4|31140.4|31199.1|31149.1|31201.3|31151.3|31190.4|31140.4|251
1633919400000|2021-10-11 02:30:00|31198.9|31148.9|31194.5|31144.5|31199.7|31149.7|31192.3|31142.3|254
1633919700000|2021-10-11 02:35:00|31194.9|31144.9|31195.3|31144.9|31200.2|31150.2|31191.6|31141.6|256
1633920000000|2021-10-11 02:40:00|31197.8|31147.8|31194.4|31144.4|31200.5|31150.5|31189.4|31138.4|316
1633920300000|2021-10-11 02:45:00|31194.8|31144.8|31194.5|31144.5|31197.6|31147.6|31184.7|31134.6|306
1633920600000|2021-10-11 02:50:00|31192.4|31142.4|31192.7|31141.7|31198.9|31148.9|31188.5|31135.8|320
1633920900000|2021-10-11 02:55:00|31195.7|31145.7|31196.5|31146.5|31199.9|31149.9|31189.2|31139|274
1633921200000|2021-10-11 03:00:00|31196.6|31146.6|31194.1|31144.1|31200.5|31150.5|31190.9|31139|380
1633921500000|2021-10-11 03:05:00|31193.5|31143.5|31194.3|31144.3|31198.6|31148.6|31187.8|31137.8|395
1633921800000|2021-10-11 03:10:00|31194.1|31144.1|31201|31151|31202.7|31152.7|31189.9|31139.9|419
1633922100000|2021-10-11 03:15:00|31200.2|31150.2|31194|31144|31201.4|31151.4|31190.4|31138.7|419
1633922400000|2021-10-11 03:20:00|31192.7|31142.7|31194.4|31144.4|31197.1|31147.1|31187.9|31137.9|432
1633922700000|2021-10-11 03:25:00|31194.6|31144.6|31199.8|31143.4|31204.5|31150.9|31189.7|31138.1|412
1633923000000|2021-10-11 03:30:00|31201|31142|31193.3|31143.3|31203.5|31151.7|31191.1|31136.8|417
1633923300000|2021-10-11 03:35:00|31193.9|31143.9|31196.7|31146.7|31201.9|31148.7|31187.4|31137.4|442
1633923600000|2021-10-11 03:40:00|31197.2|31147.2|31199.1|31149.1|31204.2|31151.4|31195.3|31143.5|396
1633923900000|2021-10-11 03:45:00|31199.2|31149.2|31199.8|31149.8|31207.8|31155.2|31197.1|31145.6|410
1633924200000|2021-10-11 03:50:00|31199.7|31149.7|31199.1|31143|31205.6|31151.1|31194.8|31142.1|414
1633924500000|2021-10-11 03:55:00|31199.2|31143.1|31194.5|31144.5|31200.2|31148.8|31191.8|31137.7|383
1633924800000|2021-10-11 04:00:00|31191.7|31141.7|31192.2|31142.2|31206|31148.4|31188.1|31134|373
1633925100000|2021-10-11 04:05:00|31193|31143|31194.8|31144.8|31199.1|31149.1|31187.5|31137.3|323
1633925400000|2021-10-11 04:10:00|31195.5|31145.5|31197.8|31147.8|31200.7|31149|31191.9|31137|280
1633925700000|2021-10-11 04:15:00|31198|31147.6|31197.6|31147.6|31200.1|31150.1|31189.8|31135|242
1633926000000|2021-10-11 04:20:00|31198.4|31148.4|31191.3|31141.3|31200.9|31150.9|31185.7|31135.1|339
1633926300000|2021-10-11 04:25:00|31190.5|31140.5|31188.4|31138.4|31194.2|31144.2|31184.8|31134.8|324
1633926600000|2021-10-11 04:30:00|31188.1|31138.1|31184.5|31134.5|31195.4|31145.4|31181.4|31131.4|388
1633926900000|2021-10-11 04:35:00|31185.3|31135.3|31184.9|31134.9|31189|31139|31181.1|31131.1|327
1633927200000|2021-10-11 04:40:00|31185.1|31135.1|31182.3|31132.3|31188.9|31138.9|31181.2|31131.2|375
1633927500000|2021-10-11 04:45:00|31182.2|31132.2|31185.9|31135.9|31187.7|31137.7|31179.8|31129.8|398
1633927800000|2021-10-11 04:50:00|31186|31136|31184.3|31134.3|31187.7|31137.7|31181.9|31131.9|296
1633928100000|2021-10-11 04:55:00|31184.5|31134.5|31179.5|31129.5|31186|31136|31176.5|31126.5|381
1633928400000|2021-10-11 05:00:00|31178.4|31128.4|31177.4|31127.4|31183.7|31133.7|31174.8|31124.8|362
1633928700000|2021-10-11 05:05:00|31177.5|31127.5|31171.3|31121.3|31177.5|31127.5|31170.3|31120.3|375
1633929000000|2021-10-11 05:10:00|31171.2|31121.2|31169.3|31119.3|31173.5|31123.5|31166.3|31116.3|340
1633929300000|2021-10-11 05:15:00|31169.2|31119.2|31165.6|31115.6|31169.6|31119.6|31163.3|31113.3|485
1633929600000|2021-10-11 05:20:00|31166.1|31116.1|31169.5|31119.5|31170.1|31120.1|31163.9|31113.9|333
1633929900000|2021-10-11 05:25:00|31167.9|31117.9|31166.9|31116.9|31170|31120|31164.7|31114.7|337
1633930200000|2021-10-11 05:30:00|31166.8|31116.8|31161.7|31111.7|31166.8|31116.8|31161.7|31111.7|283
1633930500000|2021-10-11 05:35:00|31161.5|31111.5|31173.3|31123.3|31174.6|31124.6|31154.7|31104.7|425
1633930800000|2021-10-11 05:40:00|31173.4|31123.4|31170.2|31120.2|31174.7|31124.7|31168.1|31118.1|403
1633931100000|2021-10-11 05:45:00|31170.1|31120.1|31173.2|31123.2|31175.5|31125.5|31167.6|31117.6|462
1633931400000|2021-10-11 05:50:00|31173.3|31123.3|31166.7|31116.7|31173.3|31123.3|31164.5|31114.5|354
1633931700000|2021-10-11 05:55:00|31166.8|31116.8|31174.8|31124.8|31183.1|31132.4|31166.5|31116.5|571
1633932000000|2021-10-11 06:00:00|31175.7|31125.7|31158.9|31108.9|31186.5|31136.5|31148.6|31098.6|795
1633932300000|2021-10-11 06:05:00|31158.8|31108.8|31157|31107|31164.8|31114.8|31153.7|31103.7|650
1633932600000|2021-10-11 06:10:00|31155.8|31105.8|31156.5|31106.5|31158.8|31119.7|31139.7|31098.6|573
1633932900000|2021-10-11 06:15:00|31155.8|31105.8|31147.6|31097.6|31160.2|31115.5|31133.2|31097.1|544
1633933200000|2021-10-11 06:20:00|31147.7|31097.7|31161.5|31111.5|31161.5|31118|31136.3|31096.2|548
1633933500000|2021-10-11 06:25:00|31163.9|31113.9|31158.8|31108.8|31177|31123.9|31148.6|31098.6|614
1633933800000|2021-10-11 06:30:00|31158.6|31108.6|31139.3|31119.3|31166.2|31129.8|31134.7|31099.5|611
1633934100000|2021-10-11 06:35:00|31139.2|31119.2|31151|31101|31156.9|31125|31134.4|31099|486
1633934400000|2021-10-11 06:40:00|31135.1|31115.1|31129.7|31109.7|31154.4|31120.4|31129.1|31094.5|507
1633934700000|2021-10-11 06:45:00|31129.2|31109.2|31134.3|31114.3|31153.8|31120.8|31126.2|31092|542
1633935000000|2021-10-11 06:50:00|31134.2|31114.2|31156|31136|31187.9|31144.5|31134.2|31102.7|590
1633935300000|2021-10-11 06:55:00|31156.2|31136.2|31170.2|31120.2|31177|31142.1|31154.5|31118.7|559
1633935600000|2021-10-11 07:00:00|31155.4|31135.4|31156|31136|31180.6|31146.7|31149.9|31115.2|848
1633935900000|2021-10-11 07:05:00|31156.9|31136.9|31152.2|31132.2|31159|31139|31143.4|31123.4|777
1633936200000|2021-10-11 07:10:00|31151.9|31131.9|31182.9|31132.9|31192.9|31156.7|31145.6|31122.6|655
1633936500000|2021-10-11 07:15:00|31183|31133|31208.1|31158.1|31209|31159|31168|31132.3|679
1633936800000|2021-10-11 07:20:00|31208.3|31158.3|31197.1|31147.1|31212.8|31175.4|31185.9|31147.1|623
1633937100000|2021-10-11 07:25:00|31197.6|31147.6|31184.8|31164.8|31204.9|31168.3|31183.1|31147.5|585
1633937400000|2021-10-11 07:30:00|31184.7|31164.7|31182.3|31162.3|31206.2|31170.6|31180.3|31148.1|592
1633937700000|2021-10-11 07:35:00|31182.1|31162.1|31179.5|31159.5|31197.2|31164.3|31172.1|31136.7|618
1633938000000|2021-10-11 07:40:00|31179.7|31159.7|31189.4|31169.4|31200.8|31172.2|31178.9|31146.3|638
1633938300000|2021-10-11 07:45:00|31203.7|31153.7|31222.6|31202.6|31235.9|31203.8|31189|31153.7|543
1633938600000|2021-10-11 07:50:00|31223.1|31203.1|31253.3|31203.3|31261.6|31225.3|31221.3|31192.7|650
1633938900000|2021-10-11 07:55:00|31253.2|31203.2|31240.7|31190.7|31263.5|31230.6|31223.1|31188.3|734
1633939200000|2021-10-11 08:00:00|31239.7|31189.7|31226.5|31206.5|31248|31210.8|31221.3|31186.5|607
1633939500000|2021-10-11 08:05:00|31225.7|31205.7|31235.2|31185.2|31240.6|31209.3|31219.9|31183.6|548
1633939800000|2021-10-11 08:10:00|31235.3|31185.3|31231.5|31211.5|31246.6|31214.6|31218.8|31184.1|550
1633940100000|2021-10-11 08:15:00|31231.7|31211.7|31242.6|31222.6|31269.1|31233|31224.1|31192.7|661
1633940400000|2021-10-11 08:20:00|31241.7|31221.7|31283.2|31263.2|31316.8|31277.6|31238.4|31218.4|804
1633940700000|2021-10-11 08:25:00|31283.7|31263.7|31303.9|31253.9|31323.8|31285.2|31283|31249.3|669
1633941000000|2021-10-11 08:30:00|31303.8|31253.8|31280.2|31260.2|31305.1|31271.4|31271.6|31237.3|586
1633941300000|2021-10-11 08:35:00|31279.3|31259.3|31274.1|31254.1|31291|31269.9|31272.3|31240.3|593
1633941600000|2021-10-11 08:40:00|31274.3|31254.3|31261.2|31241.2|31289|31255.3|31257.4|31226.4|533
1633941900000|2021-10-11 08:45:00|31262|31242|31264.8|31244.8|31268.4|31248.4|31253.3|31233.3|608
1633942200000|2021-10-11 08:50:00|31265|31245|31255.2|31235.2|31270|31250|31252.3|31232.3|615
1633942500000|2021-10-11 08:55:00|31254.2|31234.2|31263.5|31243.5|31264.7|31244.7|31253.3|31233.3|593
1633942800000|2021-10-11 09:00:00|31263.7|31243.7|31274.4|31254.4|31275.3|31255.3|31256.3|31236.3|711
1633943100000|2021-10-11 09:05:00|31274.3|31254.3|31286.5|31266.5|31288.4|31268.4|31269.6|31249.6|574
1633943400000|2021-10-11 09:10:00|31286.2|31266.2|31290.1|31270.1|31290.6|31270.6|31274.4|31254.4|610
1633943700000|2021-10-11 09:15:00|31290.2|31270.2|31306.2|31286.2|31327.6|31292.1|31288.8|31268.8|674
1633944000000|2021-10-11 09:20:00|31306|31286|31305.2|31285.2|31311.1|31291.1|31303.5|31283.5|497
1633944300000|2021-10-11 09:25:00|31305|31285|31308.3|31288.3|31326|31292|31302.6|31276|496
1633944600000|2021-10-11 09:30:00|31308.2|31288.2|31294.3|31274.3|31313.8|31293.8|31293.7|31273.7|478
1633944900000|2021-10-11 09:35:00|31294.2|31274.2|31293.3|31273.3|31307.2|31279.3|31286.5|31252.3|529
1633945200000|2021-10-11 09:40:00|31293.1|31273.1|31308.8|31288.8|31323.4|31289.8|31293.1|31265.4|432
1633945500000|2021-10-11 09:45:00|31308.9|31288.9|31304.7|31284.7|31323.9|31303.9|31302.9|31282.9|649
1633945800000|2021-10-11 09:50:00|31305.9|31285.9|31310.8|31290.8|31316.5|31296.5|31298.7|31278.7|570
1633946100000|2021-10-11 09:55:00|31310.2|31290.2|31299.2|31279.2|31329.1|31295.2|31298.2|31278.2|534
1633946400000|2021-10-11 10:00:00|31299.1|31279.1|31294.6|31274.6|31304.9|31284.9|31293.9|31273.9|637
1633946700000|2021-10-11 10:05:00|31293.4|31273.4|31286.2|31266.2|31301|31281|31285.7|31265.7|599
1633947000000|2021-10-11 10:10:00|31286|31266|31285.9|31265.9|31290.4|31270.4|31284|31264|419
1633947300000|2021-10-11 10:15:00|31285.8|31265.8|31258.7|31238.7|31286.6|31266.6|31257.1|31223.8|393
1633947600000|2021-10-11 10:20:00|31258.6|31238.6|31241.4|31221.4|31261.2|31241.2|31240.4|31220.4|411
1633947900000|2021-10-11 10:25:00|31240.9|31220.9|31251|31231|31252.2|31232.2|31240.5|31220.5|446
1633948200000|2021-10-11 10:30:00|31251.2|31231.2|31263.7|31243.7|31265.4|31245.4|31250.5|31230.5|488
1633948500000|2021-10-11 10:35:00|31262.6|31242.6|31258.4|31238.4|31270.3|31250.3|31258.3|31238.3|425
1633948800000|2021-10-11 10:40:00|31258.3|31238.3|31250.9|31230.9|31259.8|31239.8|31249.6|31229.6|463
1633949100000|2021-10-11 10:45:00|31250.7|31230.7|31234.5|31214.5|31251.1|31231.1|31234.4|31214.4|507
1633949400000|2021-10-11 10:50:00|31235|31215|31231.4|31211.4|31235.7|31215.7|31224.7|31204.7|515
1633949700000|2021-10-11 10:55:00|31231.3|31211.3|31227.2|31207.2|31232|31212|31223.8|31203.8|494
1633950000000|2021-10-11 11:00:00|31227.5|31207.5|31198.3|31178.3|31238|31218|31193.4|31167.6|660
1633950300000|2021-10-11 11:05:00|31198.6|31178.6|31196|31176|31219.3|31183.3|31192.3|31169.3|514
1633950600000|2021-10-11 11:10:00|31195.7|31175.7|31194.8|31174.8|31196.6|31176.6|31191.7|31171.7|479
1633950900000|2021-10-11 11:15:00|31195|31175|31188.2|31168.2|31196.5|31176.5|31186.7|31166.7|451
1633951200000|2021-10-11 11:20:00|31188.4|31168.4|31181.2|31161.2|31191.9|31171.9|31179.5|31159.5|484
1633951500000|2021-10-11 11:25:00|31181.3|31161.3|31171.4|31151.4|31181.7|31161.7|31171.3|31151.3|501
1633951800000|2021-10-11 11:30:00|31172.2|31152.2|31154.7|31134.7|31176.3|31156.3|31146|31118.1|657
1633952100000|2021-10-11 11:35:00|31170.5|31120.5|31159.5|31139.5|31170.9|31142.5|31156.7|31119.3|465
1633952400000|2021-10-11 11:40:00|31159.4|31139.4|31160.6|31140.6|31164.9|31144.9|31156.7|31136.7|423
1633952700000|2021-10-11 11:45:00|31160.7|31140.7|31158.9|31138.9|31163.9|31143.9|31158.9|31138.9|371
1633953000000|2021-10-11 11:50:00|31159.6|31139.6|31167.8|31147.8|31170.4|31150.4|31159.6|31139.6|513
1633953300000|2021-10-11 11:55:00|31168|31148|31183.9|31163.9|31185.2|31165.2|31166|31146|681
1633953600000|2021-10-11 12:00:00|31183.7|31163.7|31190.9|31170.9|31213.8|31181.3|31178.9|31156.8|666
1633953900000|2021-10-11 12:05:00|31190.8|31170.8|31181.7|31161.7|31191.2|31171.2|31181.7|31161.7|591
1633954200000|2021-10-11 12:10:00|31181|31161|31178.9|31158.9|31181.6|31161.6|31177.6|31157.6|488
1633954500000|2021-10-11 12:15:00|31179.3|31159.3|31181|31161|31182.8|31162.8|31177.8|31157.8|471
1633954800000|2021-10-11 12:20:00|31180.5|31160.5|31170.3|31150.3|31184.8|31164.8|31168.8|31148.8|642
1633955100000|2021-10-11 12:25:00|31168.5|31148.5|31178.2|31158.2|31182.1|31161.2|31163.4|31130.4|576
1633955400000|2021-10-11 12:30:00|31178.4|31158.4|31181.5|31161.5|31189.2|31169.2|31176.4|31156.4|710
1633955700000|2021-10-11 12:35:00|31181.3|31161.3|31159.4|31139.4|31184.3|31163.6|31158.2|31124.5|659
1633956000000|2021-10-11 12:40:00|31160|31140|31139.8|31119.8|31163.1|31140|31124.2|31084.9|714
1633956300000|2021-10-11 12:45:00|31139.7|31119.7|31148.6|31128.6|31157.7|31132.2|31138.2|31105.9|559
1633956600000|2021-10-11 12:50:00|31149.1|31129.1|31152.8|31132.8|31159.4|31139.4|31146.1|31126.1|626
1633956900000|2021-10-11 12:55:00|31152.4|31132.4|31156.7|31136.7|31161.7|31141.7|31140.9|31120.9|605
1633957200000|2021-10-11 13:00:00|31156|31136|31154.7|31134.7|31159.6|31139.6|31149.9|31129.9|656
1633957500000|2021-10-11 13:05:00|31155|31135|31152.1|31132.1|31157|31137|31149.9|31129.9|478
1633957800000|2021-10-11 13:10:00|31152.2|31132.2|31125.4|31105.4|31153|31132.6|31123.5|31102.2|503
1633958100000|2021-10-11 13:15:00|31125.8|31105.8|31114.2|31094.2|31132.4|31106.8|31083.5|31051.7|662
1633958400000|2021-10-11 13:20:00|31114.7|31094.7|31110.9|31090.9|31122.1|31102.1|31109.9|31089.9|508
1633958700000|2021-10-11 13:25:00|31110.3|31090.3|31073.8|31023.8|31112|31092|31055.9|31015.4|751
1633959000000|2021-10-11 13:30:00|31074|31024|31067|31047|31085|31048.4|31041.4|31011.5|795
1633959300000|2021-10-11 13:35:00|31067.2|31047.2|31040.1|31020.1|31078.3|31047.2|31039.1|31019.1|680
1633959600000|2021-10-11 13:40:00|31041.4|31021.4|31033|31013|31049.4|31029.4|31030.2|30997.9|682
1633959900000|2021-10-11 13:45:00|31033.1|31013.1|31024.7|31004.7|31036.4|31016.4|31022.1|31002.1|642
1633960200000|2021-10-11 13:50:00|31025.1|31005.1|31031.5|31011.5|31036.6|31016.6|31024.6|31004.6|590
1633960500000|2021-10-11 13:55:00|31031.8|31011.8|31012.7|30992.7|31033.8|31013.8|31012.7|30992.7|661
1633960800000|2021-10-11 14:00:00|31012.8|30992.8|30998.2|30978.2|31029.8|30995.3|30986.8|30953.7|744
1633961100000|2021-10-11 14:05:00|30998.3|30978.3|31022.3|31002.3|31051.4|31021.9|30997.9|30974.6|647
1633961400000|2021-10-11 14:10:00|31022.1|31002.1|31029.3|31009.3|31050.3|31018.3|31013.5|30980.2|677
1633961700000|2021-10-11 14:15:00|31029.4|31009.4|31034.1|31014.1|31038.3|31015|31011.5|30986.7|554
1633962000000|2021-10-11 14:20:00|31033.9|31013.9|31028.7|31008.7|31034.8|31014.8|31019.7|30999.7|554
1633962300000|2021-10-11 14:25:00|31028.6|31008.6|31064.3|31044.3|31082.1|31046.2|31027.5|30992.8|605
1633962600000|2021-10-11 14:30:00|31064.7|31044.7|31022.3|31002.3|31074.8|31047|31022.3|30994.2|670
1633962900000|2021-10-11 14:35:00|31022.2|31002.2|31027.8|31007.8|31029.3|31009.3|31018.3|30998.3|461
1633963200000|2021-10-11 14:40:00|31027.7|31007.7|31048.6|31028.6|31050.6|31028.8|31026|31000.6|554
1633963500000|2021-10-11 14:45:00|31048.7|31028.7|31041.6|31021.6|31064.9|31036.1|31030.8|31003.3|657
1633963800000|2021-10-11 14:50:00|31041.3|31021.3|31035.6|31015.6|31053.2|31024.2|31030|31001.5|617
1633964100000|2021-10-11 14:55:00|31035.4|31015.4|31046.5|31026.5|31053|31031.7|31031.7|31002.8|763
1633964400000|2021-10-11 15:00:00|31047.1|31027.1|31043.5|31023.5|31059.4|31028.8|31039.2|31002.3|629
1633964700000|2021-10-11 15:05:00|31043.4|31023.4|31036.3|31016.3|31045.3|31025.3|31036.2|31016.2|431
1633965000000|2021-10-11 15:10:00|31036.4|31016.4|31050.5|31030.5|31064.2|31031.5|31035.8|31012.6|401
1633965300000|2021-10-11 15:15:00|31049.9|31029.9|31050.7|31030.7|31055.8|31035.8|31047.4|31027.4|459
1633965600000|2021-10-11 15:20:00|31049.7|31029.7|31052.9|31032.9|31057.3|31037.3|31048.8|31028.8|445
1633965900000|2021-10-11 15:25:00|31053|31033|31052.4|31032.4|31055.5|31035.5|31050.6|31030.6|446
1633966200000|2021-10-11 15:30:00|31052.3|31032.3|31057.4|31037.4|31057.4|31037.4|31050.1|31030.1|445
1633966500000|2021-10-11 15:35:00|31057.2|31037.2|31054.6|31034.6|31072.1|31039.8|31049.8|31019.1|413
1633966800000|2021-10-11 15:40:00|31054.5|31034.5|31066.2|31016.2|31069.3|31036|31050.5|31016.1|376
1633967100000|2021-10-11 15:45:00|31066.4|31016.4|31051.7|31031.7|31071.1|31037|31049.8|31015.8|423
1633967400000|2021-10-11 15:50:00|31051.9|31031.9|31057|31037|31059.4|31039.4|31051.5|31031.5|416
1633967700000|2021-10-11 15:55:00|31057.2|31037.2|31055.6|31035.6|31063.6|31043.6|31055|31035|400
1633968000000|2021-10-11 16:00:00|31056.1|31036.1|31099.3|31049.3|31099.8|31063.4|31055.3|31020|467
1633968300000|2021-10-11 16:05:00|31099.2|31049.2|31085.8|31065.8|31107.6|31068|31084.4|31048|433
1633968600000|2021-10-11 16:10:00|31085.6|31065.6|31106.3|31056.3|31107.2|31071|31084.4|31048.9|358
1633968900000|2021-10-11 16:15:00|31106.1|31056.1|31108.3|31058.3|31108.3|31073.2|31088.9|31054.7|274
1633969200000|2021-10-11 16:20:00|31108.2|31058.2|31106.9|31056.9|31110.1|31072.8|31088.5|31055.1|316
1633969500000|2021-10-11 16:25:00|31107|31057|31093.4|31073.4|31109.2|31075.1|31088.7|31055.1|285
1633969800000|2021-10-11 16:30:00|31094|31074|31093.4|31073.4|31109.8|31075|31090.2|31055.6|303
1633970100000|2021-10-11 16:35:00|31094.4|31074.4|31111.2|31061.2|31112|31078.2|31092.4|31059.3|301
1633970400000|2021-10-11 16:40:00|31111.4|31061.4|31102|31082|31116.9|31083.5|31096.4|31060.8|309
1633970700000|2021-10-11 16:45:00|31102.1|31082.1|31105.7|31085.7|31120.3|31086.1|31101.3|31065.5|314
1633971000000|2021-10-11 16:50:00|31105.1|31085.1|31121.9|31071.9|31124.2|31089.5|31104.3|31069.5|340
1633971300000|2021-10-11 16:55:00|31122|31072|31122.8|31072.8|31126.2|31090.5|31104.5|31069.3|355
1633971600000|2021-10-11 17:00:00|31122.2|31072.2|31125.7|31075.7|31128.1|31092.8|31106|31069.2|388
1633971900000|2021-10-11 17:05:00|31125.6|31075.6|31108.6|31088.6|31127.6|31093.5|31108.6|31073.5|329
1633972200000|2021-10-11 17:10:00|31108.8|31088.8|31128.1|31078.1|31128.1|31093.4|31108|31073|332
1633972500000|2021-10-11 17:15:00|31128|31078|31125.9|31075.9|31129.3|31094.6|31111.4|31073.5|347
1633972800000|2021-10-11 17:20:00|31125.7|31075.7|31113.1|31093.1|31130.7|31096.3|31111|31075.7|306
1633973100000|2021-10-11 17:25:00|31112.5|31092.5|31116.7|31096.7|31128.7|31098.4|31111.6|31076.4|378
1633973400000|2021-10-11 17:30:00|31116.6|31096.6|31117|31097|31118.2|31098.2|31115.4|31095.4|318
1633973700000|2021-10-11 17:35:00|31117.6|31097.6|31128|31078|31129.7|31097.6|31111|31076.9|336
1633974000000|2021-10-11 17:40:00|31128.2|31078.2|31128.2|31078.2|31130.7|31095.8|31112.5|31077.4|278
1633974300000|2021-10-11 17:45:00|31129.1|31079.1|31132.1|31082.1|31134.2|31097.4|31113.8|31078.4|373
1633974600000|2021-10-11 17:50:00|31132.6|31082.6|31122.3|31102.3|31136.8|31102.6|31118.4|31080.5|386
1633974900000|2021-10-11 17:55:00|31122.5|31102.5|31124.5|31104.5|31139.9|31105.9|31121.4|31086|384
1633975200000|2021-10-11 18:00:00|31124.2|31104.2|31124.4|31104.4|31139.4|31105.7|31121.6|31086.5|394
1633975500000|2021-10-11 18:05:00|31124.2|31104.2|31123|31103|31126.5|31106.5|31120.9|31100.9|331
1633975800000|2021-10-11 18:10:00|31123.1|31103.1|31121.4|31101.4|31123.9|31103.9|31120.3|31100.3|279
1633976100000|2021-10-11 18:15:00|31121.5|31101.5|31122.2|31102.2|31122.2|31102.2|31119.3|31099.3|302
1633976400000|2021-10-11 18:20:00|31121.7|31101.7|31125.4|31105.4|31137|31106.4|31120.6|31086.4|360
1633976700000|2021-10-11 18:25:00|31125.3|31105.3|31121.9|31101.9|31125.3|31105.3|31120.5|31100.5|310
1633977000000|2021-10-11 18:30:00|31121.6|31101.6|31119.8|31099.8|31131.7|31103|31117.2|31081.4|349
1633977300000|2021-10-11 18:35:00|31119.5|31099.5|31120.5|31100.5|31121|31101|31115.8|31095.8|350
1633977600000|2021-10-11 18:40:00|31120.4|31100.4|31118.5|31098.5|31121.5|31101.5|31116.1|31096.1|359
1633977900000|2021-10-11 18:45:00|31118.6|31098.6|31117.5|31097.5|31119.1|31099.1|31116.4|31096.4|238
1633978200000|2021-10-11 18:50:00|31117.3|31097.3|31117.7|31097.7|31133.9|31101.5|31116.2|31082.2|288
1633978500000|2021-10-11 18:55:00|31117.9|31097.9|31117.3|31097.3|31119.3|31099.3|31113.4|31093.4|387
1633978800000|2021-10-11 19:00:00|31117.9|31097.9|31131.2|31081.2|31133.2|31098.5|31114.3|31078.9|355
1633979100000|2021-10-11 19:05:00|31131.7|31081.7|31120.5|31100.5|31136.4|31102.2|31116.5|31080.7|377
1633979400000|2021-10-11 19:10:00|31120.8|31100.8|31131.9|31081.9|31136.2|31101.6|31117.4|31081.3|381
1633979700000|2021-10-11 19:15:00|31131.8|31081.8|31120.3|31100.3|31136.3|31101.4|31116.8|31081.5|354
1633980000000|2021-10-11 19:20:00|31120.6|31100.6|31136.9|31086.9|31138.1|31103.6|31119.6|31083.2|320
1633980300000|2021-10-11 19:25:00|31137.1|31087.1|31137.9|31087.9|31138.3|31103|31119.5|31084.2|393
1633980600000|2021-10-11 19:30:00|31138.1|31088.1|31124.3|31104.3|31139.1|31104.8|31121.2|31086.5|354
1633980900000|2021-10-11 19:35:00|31124|31104|31136|31086|31139.4|31104.9|31121.3|31085.1|361
1633981200000|2021-10-11 19:40:00|31135.9|31085.9|31125.8|31105.8|31142.2|31107.3|31120.9|31085.4|333
1633981500000|2021-10-11 19:45:00|31125.9|31105.9|31139.6|31089.6|31142.7|31106.5|31124.2|31087.9|326
1633981800000|2021-10-11 19:50:00|31139.7|31089.7|31145.4|31095.4|31145.7|31111|31125.9|31089.7|381
1633982100000|2021-10-11 19:55:00|31144.8|31094.8|31163.3|31113.3|31164.1|31114.1|31129.3|31094.1|529
1633982400000|2021-10-11 20:00:00|31163.6|31113.6|31162.4|31112.4|31165.5|31115.5|31160.4|31110.4|459
1633982700000|2021-10-11 20:05:00|31161.5|31111.5|31159.7|31109.7|31162.2|31112.2|31157.2|31107.2|314
1633983000000|2021-10-11 20:10:00|31160|31110|31159.6|31109.6|31161.4|31111.4|31157|31107|336
1633983300000|2021-10-11 20:15:00|31159.4|31109.4|31162.5|31112.5|31165.6|31115.6|31158.2|31108.2|355
1633983600000|2021-10-11 20:20:00|31162.6|31112.6|31158|31108|31165.7|31115.7|31154.9|31104.9|248
1633983900000|2021-10-11 20:25:00|31157.7|31107.7|31151.2|31101.2|31159|31109|31151.2|31101.2|280
1633984200000|2021-10-11 20:30:00|31151.9|31101.9|31154.3|31104.3|31157.3|31107.3|31150.9|31100.9|196
1633984500000|2021-10-11 20:35:00|31155.4|31105.4|31152|31102|31156|31106|31149.6|31099.6|240
1633984800000|2021-10-11 20:40:00|31151.7|31101.7|31152.5|31102.5|31154.2|31104.2|31146.8|31096.8|247
1633985100000|2021-10-11 20:45:00|31152.7|31102.7|31163.8|31113.8|31167.8|31113.8|31150.5|31100.5|288
1633985400000|2021-10-11 20:50:00|31163.5|31113.5|31162.7|31112.7|31167.3|31117.3|31159.5|31109.5|261
1633985700000|2021-10-11 20:55:00|31161.9|31111.9|31165.8|31063.8|31183.1|31114.8|31159.4|31058.2|326
1633986000000|2021-10-11 21:00:00|31166|31064|31137|31035|31166|31064|31125.9|31023.9|63
1633986300000|2021-10-11 21:05:00|31127.6|31025.6|31160.9|31058.9|31166.4|31064.4|31127.6|31025.6|90
1633986600000|2021-10-11 21:10:00|31140.6|31038.6|31160.7|31058.7|31165.3|31063.3|31133.5|31031.5|97
1633986900000|2021-10-11 21:15:00|31159.5|31057.5|31153.3|31051.3|31165.9|31063.9|31136.3|31034.3|147
1633987200000|2021-10-11 21:20:00|31144|31042|31162.1|31060.1|31163.7|31061.7|31130|31028|71
1633987500000|2021-10-11 21:25:00|31162.2|31060.2|31167.5|31065.5|31169|31067|31135.2|31033.2|49
1633987800000|2021-10-11 21:30:00|31166.5|31064.5|31142.6|31040.6|31166.5|31064.5|31127|31025|196
1633988100000|2021-10-11 21:35:00|31138.8|31036.8|31129.7|31027.7|31154.6|31052.6|31127.5|31025.5|208
1633988400000|2021-10-11 21:40:00|31134.2|31032.2|31132.3|31030.3|31158.6|31056.6|31129.4|31027.4|172
1633988700000|2021-10-11 21:45:00|31144.5|31042.5|31145|31043|31161.7|31059.7|31133.3|31031.3|373
1633989000000|2021-10-11 21:50:00|31144.9|31042.9|31138.9|31036.9|31161.2|31059.2|31135|31033|564
1633989300000|2021-10-11 21:55:00|31138.3|31036.3|31144.2|31042.2|31161.4|31059.4|31135.5|31033.5|374
1633989600000|2021-10-11 22:00:00|31151|31049|31145.5|31043.5|31156.7|31054.7|31138.6|31036.6|616
1633989900000|2021-10-11 22:05:00|31146.6|31044.6|31148.8|31046.8|31154.9|31052.9|31135.3|31036.2|344
1633990200000|2021-10-11 22:10:00|31148.5|31046.5|31147|31045|31164|31062.4|31133.4|31044.8|188
1633990500000|2021-10-11 22:15:00|31149.5|31047.5|31147|31045|31166|31066.4|31130.9|31044|171
1633990800000|2021-10-11 22:20:00|31144.7|31048|31151.1|31062.5|31164.1|31065.5|31134.2|31043|190
1633991100000|2021-10-11 22:25:00|31161.1|31063.3|31149.9|31055.9|31165.6|31066|31136.2|31048.1|255
1633991400000|2021-10-11 22:30:00|31150|31055.8|31158.1|31067.7|31166.8|31068.1|31142.8|31049.4|448
1633991700000|2021-10-11 22:35:00|31154.6|31067.6|31149.3|31057.6|31171.9|31071.1|31135.7|31052.9|373
1633992000000|2021-10-11 22:40:00|31152.5|31056|31152.5|31056.7|31167.9|31069.6|31139.1|31052.5|261
1633992300000|2021-10-11 22:45:00|31160.6|31058.6|31158.2|31067.4|31167.2|31070|31139.4|31053.6|418
1633992600000|2021-10-11 22:50:00|31164.1|31066.2|31164|31062|31171.1|31075.1|31137|31057.2|299
1633992900000|2021-10-11 22:55:00|31163.3|31061.3|31171.7|31073.1|31177|31081.3|31152.7|31057.7|396
1633993200000|2021-10-11 23:00:00|31171.2|31073.6|31144.2|31086|31172.5|31092.9|31140.3|31062.4|374
1633993500000|2021-10-11 23:05:00|31144.3|31083.4|31149.5|31088.1|31163|31093|31143.6|31081.5|302
1633993800000|2021-10-11 23:10:00|31149.6|31087.5|31146.4|31082.3|31163.9|31093.6|31140.5|31077.1|450
1633994100000|2021-10-11 23:15:00|31148.3|31082.2|31145|31080.5|31155.3|31088|31142.5|31075.1|525
1633994400000|2021-10-11 23:20:00|31145.6|31080.4|31141.1|31085|31148.7|31098.7|31136.8|31076.1|503
1633994700000|2021-10-11 23:25:00|31141.2|31085.1|31149.4|31090.6|31149.4|31091.6|31136.7|31081.7|473
1633995000000|2021-10-11 23:30:00|31145.4|31087.7|31141|31084.8|31147.1|31091.9|31137.5|31081|470
1633995300000|2021-10-11 23:35:00|31141.4|31085.1|31137.9|31079.6|31148.9|31092.4|31135.8|31079.6|455
1633995600000|2021-10-11 23:40:00|31138.2|31079.9|31136|31081.4|31142|31087.7|31133.3|31078|492
1633995900000|2021-10-11 23:45:00|31136.2|31081.3|31141.2|31082|31145.5|31088.6|31135.4|31079.5|426
1633996200000|2021-10-11 23:50:00|31141.3|31082.1|31135.9|31081.3|31149.7|31090.2|31132.7|31077.4|321
1633996500000|2021-10-11 23:55:00|31135.8|31081.8|31141|31084.6|31147.3|31093.1|31134|31079.8|428
1633996800000|2021-10-12 00:00:00|31142|31083.9|31139|31089|31148.1|31098.1|31133.4|31078.1|538
1633997100000|2021-10-12 00:05:00|31138.5|31088.5|31141|31091|31145.6|31095.6|31134.6|31084.6|385
1633997400000|2021-10-12 00:10:00|31141.8|31091.8|31138.9|31088.9|31145|31095|31136.7|31086.7|404
1633997700000|2021-10-12 00:15:00|31139.3|31089.3|31142.8|31092.8|31149|31099|31139.3|31089.3|392
1633998000000|2021-10-12 00:20:00|31142.7|31092.7|31146.2|31096.2|31150.9|31100.9|31141.4|31091.4|440
1633998300000|2021-10-12 00:25:00|31147.4|31097.4|31150|31100|31155.4|31105.4|31145.5|31095.5|391
1633998600000|2021-10-12 00:30:00|31150.1|31100.1|31149.7|31099.7|31155.1|31105.1|31144.1|31094.1|383
1633998900000|2021-10-12 00:35:00|31149.8|31099.8|31151.7|31101.7|31156.6|31106.6|31146|31096|468
1633999200000|2021-10-12 00:40:00|31151.5|31101.5|31151.6|31101.6|31157.2|31107.2|31146.4|31096.4|464
1633999500000|2021-10-12 00:45:00|31150.5|31100.5|31154|31104|31159|31109|31150.5|31100.5|476
1633999800000|2021-10-12 00:50:00|31154.2|31104.2|31151.5|31101.5|31159.5|31109.5|31150.5|31100.5|467
1634000100000|2021-10-12 00:55:00|31151.8|31101.8|31157.9|31107.9|31158.2|31108.2|31146.5|31096.5|429
1634000400000|2021-10-12 01:00:00|31157.6|31107.6|31156.8|31106.8|31159.8|31109.8|31152.7|31102.7|428
1634000700000|2021-10-12 01:05:00|31156.7|31106.7|31154.7|31104.7|31162.9|31112.9|31153.3|31103.3|462
1634001000000|2021-10-12 01:10:00|31154.8|31104.8|31152.5|31102.5|31157.1|31107.1|31150.4|31100.4|375
1634001300000|2021-10-12 01:15:00|31152.4|31102.4|31154.8|31104.8|31158.4|31108.4|31151.5|31101.5|423
1634001600000|2021-10-12 01:20:00|31154.7|31104.7|31154.4|31104.4|31156.3|31106.3|31151.8|31101.8|340
1634001900000|2021-10-12 01:25:00|31154.5|31104.5|31161.1|31111.1|31161.9|31111.9|31153.3|31103.3|339
1634002200000|2021-10-12 01:30:00|31161.4|31111.4|31159.3|31109.3|31166.3|31116.3|31159|31109|412
1634002500000|2021-10-12 01:35:00|31159.6|31109.6|31156.7|31106.7|31163.7|31113.7|31155|31105|416
1634002800000|2021-10-12 01:40:00|31157|31107|31156.8|31106.8|31160.7|31122.1|31142.1|31105.3|300
1634003100000|2021-10-12 01:45:00|31156.7|31106.7|31157.4|31107.4|31161.7|31111.7|31156.1|31106.1|329
1634003400000|2021-10-12 01:50:00|31159.7|31109.7|31163.6|31113.6|31164.2|31114.2|31156.6|31106.6|247
1634003700000|2021-10-12 01:55:00|31163.5|31113.5|31161.8|31111.8|31164.1|31114.1|31158.2|31108.2|344
1634004000000|2021-10-12 02:00:00|31161.9|31111.9|31162.5|31112.5|31164.9|31130.1|31148.7|31111.2|288
1634004300000|2021-10-12 02:05:00|31162.8|31112.8|31156.4|31106.4|31163.7|31125.4|31144.3|31105.9|317
1634004600000|2021-10-12 02:10:00|31156|31106|31154.1|31104.1|31158.9|31120.5|31136.8|31100.3|356
1634004900000|2021-10-12 02:15:00|31153.8|31103.8|31152.1|31102.1|31154.2|31104.2|31149.4|31099.4|390
1634005200000|2021-10-12 02:20:00|31152.4|31102.4|31150.4|31100.4|31153|31103|31149.3|31099.3|353
1634005500000|2021-10-12 02:25:00|31150.1|31100.1|31148.3|31098.3|31150.5|31100.5|31146.5|31096.5|298
1634005800000|2021-10-12 02:30:00|31148.2|31098.2|31148.6|31098.6|31150.1|31100.1|31144.8|31094.8|365
1634006100000|2021-10-12 02:35:00|31148.5|31098.5|31146.6|31096.6|31149.1|31099.1|31144.4|31094.4|334
1634006400000|2021-10-12 02:40:00|31146.2|31096.2|31142.3|31092.3|31151.4|31101.4|31141.2|31091.2|382
1634006700000|2021-10-12 02:45:00|31144.5|31094.5|31140|31090|31144.6|31094.6|31139.2|31089.2|323
1634007000000|2021-10-12 02:50:00|31139.7|31089.7|31135|31085|31143|31093|31133.9|31083.9|315
1634007300000|2021-10-12 02:55:00|31134.8|31084.8|31136.9|31086.9|31142.6|31092.6|31134.5|31084.5|306
1634007600000|2021-10-12 03:00:00|31136.8|31086.8|31132.9|31082.9|31140.7|31090.7|31131.9|31081.9|273
1634007900000|2021-10-12 03:05:00|31132.3|31082.3|31130.4|31080.4|31133.4|31083.4|31128.7|31078.7|319
1634008200000|2021-10-12 03:10:00|31130.6|31080.6|31133.3|31083.3|31137.8|31087.8|31128.9|31078.9|372
1634008500000|2021-10-12 03:15:00|31134.2|31084.2|31135.9|31085.9|31136.2|31086.2|31130.9|31080.9|328
1634008800000|2021-10-12 03:20:00|31136|31086|31132.6|31082.6|31136|31086|31130.5|31080.5|253
1634009100000|2021-10-12 03:25:00|31132.4|31082.4|31134.7|31084.7|31137.4|31087.4|31131.3|31081.3|370
1634009400000|2021-10-12 03:30:00|31134.2|31084.2|31132.9|31082.9|31136|31086|31131.3|31081.3|368
1634009700000|2021-10-12 03:35:00|31132.4|31082.4|31132.2|31082.2|31134.5|31084.5|31128.9|31078.9|342
1634010000000|2021-10-12 03:40:00|31134|31084|31132.9|31082.9|31137|31087|31129.5|31079.5|282
1634010300000|2021-10-12 03:45:00|31132.3|31082.3|31129.7|31079.7|31136.7|31086.7|31128.1|31078.1|323
1634010600000|2021-10-12 03:50:00|31130.2|31080.2|31129.1|31079.1|31131.7|31081.7|31127|31077|324
1634010900000|2021-10-12 03:55:00|31129|31079|31130.5|31080.5|31134.2|31084.2|31126.1|31076.1|348
1634011200000|2021-10-12 04:00:00|31130.4|31080.4|31130.6|31080.6|31133.4|31083.4|31128|31078|282
1634011500000|2021-10-12 04:05:00|31130.3|31080.3|31130.6|31080.6|31135.3|31085.3|31129.8|31079.8|263
1634011800000|2021-10-12 04:10:00|31130.9|31080.9|31131.1|31081.1|31135.2|31085.2|31129.5|31079.5|257
1634012100000|2021-10-12 04:15:00|31133.9|31083.9|31134.7|31084.7|31138.8|31088.8|31131.4|31081.4|300
1634012400000|2021-10-12 04:20:00|31134.8|31084.8|31133.6|31083.6|31136.5|31086.5|31131.2|31081.2|354
1634012700000|2021-10-12 04:25:00|31132.9|31082.9|31134.9|31084.9|31135.5|31085.5|31131.5|31081.5|293
1634013000000|2021-10-12 04:30:00|31134.7|31084.7|31133.6|31083.6|31137.4|31087.4|31132.1|31082.1|255
1634013300000|2021-10-12 04:35:00|31133.9|31083.9|31135.1|31085.1|31137.8|31087.8|31133.5|31083.5|226
1634013600000|2021-10-12 04:40:00|31135.3|31085.3|31136.6|31086.6|31140.2|31090.2|31134.7|31084.7|210
1634013900000|2021-10-12 04:45:00|31136.5|31086.5|31137.4|31087.4|31139.7|31089.7|31135.7|31085.7|263
1634014200000|2021-10-12 04:50:00|31137.1|31087.1|31137.2|31087.2|31140.2|31090.2|31135.8|31085.8|211
1634014500000|2021-10-12 04:55:00|31137|31087|31138.4|31088.4|31142.4|31092.4|31137|31087|215
1634014800000|2021-10-12 05:00:00|31138.3|31088.3|31127.4|31077.4|31139|31089|31125.9|31075.9|357
1634015100000|2021-10-12 05:05:00|31127.3|31077.3|31123.4|31073.4|31130.3|31080.3|31123|31073|299
1634015400000|2021-10-12 05:10:00|31123.8|31073.8|31120.8|31070.8|31127.6|31077.6|31120.6|31070.6|294
1634015700000|2021-10-12 05:15:00|31120.9|31070.9|31123.9|31073.9|31126.2|31076.2|31120.3|31070.3|309
1634016000000|2021-10-12 05:20:00|31123.3|31073.3|31122.2|31072.2|31125.2|31075.2|31120.3|31070.3|302
1634016300000|2021-10-12 05:25:00|31122.4|31072.4|31123.7|31073.7|31128.4|31078.4|31122.4|31072.4|293
1634016600000|2021-10-12 05:30:00|31124|31074|31125.1|31075.1|31127.5|31077.5|31120.6|31070.6|340
1634016900000|2021-10-12 05:35:00|31125.5|31075.5|31119.9|31069.9|31126.5|31076.5|31118.9|31068.9|319
1634017200000|2021-10-12 05:40:00|31120|31070|31120.6|31070.6|31125.2|31075.2|31119.3|31069.3|245
1634017500000|2021-10-12 05:45:00|31120.5|31070.5|31123.9|31073.9|31124.3|31074.3|31119.4|31069.4|358
1634017800000|2021-10-12 05:50:00|31123.8|31073.8|31130.2|31080.2|31135|31085|31122|31072|388
1634018100000|2021-10-12 05:55:00|31131.2|31081.2|31140.2|31090.2|31144.3|31094.3|31129.4|31079.4|445
1634018400000|2021-10-12 06:00:00|31139.2|31089.2|31144.3|31094.3|31145.5|31100.3|31120.3|31080.6|520
1634018700000|2021-10-12 06:05:00|31144.5|31094.5|31150.6|31100.6|31150.6|31109|31126.1|31086.5|559
1634019000000|2021-10-12 06:10:00|31150.9|31100.9|31146.1|31096.1|31155.3|31116.8|31132.3|31096.1|488
1634019300000|2021-10-12 06:15:00|31146.3|31096.3|31129.7|31079.7|31155.8|31106.1|31119.8|31073.6|549
1634019600000|2021-10-12 06:20:00|31129.5|31079.5|31126.4|31076.4|31137.5|31100.3|31109.7|31071.6|532
1634019900000|2021-10-12 06:25:00|31126.3|31076.3|31128|31078|31137.1|31094.4|31110.5|31075.6|558
1634020200000|2021-10-12 06:30:00|31127.9|31077.9|31085.6|31065.6|31128.6|31094.6|31085.1|31065.1|514
1634020500000|2021-10-12 06:35:00|31086.1|31066.1|31070.4|31050.4|31101.6|31068.3|31062.4|31034.9|496
1634020800000|2021-10-12 06:40:00|31070.1|31050.1|31061.8|31041.8|31070.4|31050.4|31058.3|31038.3|476
1634021100000|2021-10-12 06:45:00|31061.7|31041.7|31062.1|31042.1|31064.5|31044.5|31058.7|31038.7|492
1634021400000|2021-10-12 06:50:00|31062.5|31042.5|31057.1|31037.1|31063.9|31043.9|31055.7|31035.7|511
1634021700000|2021-10-12 06:55:00|31056.9|31036.9|31056.9|31036.9|31058.9|31038.9|31051.7|31031.7|562
1634022000000|2021-10-12 07:00:00|31057|31037|31107.8|31057.8|31111.1|31076|31056.3|31036.3|631
1634022300000|2021-10-12 07:05:00|31107.9|31057.9|31127.7|31077.7|31131.2|31086.1|31088.6|31050.1|736
1634022600000|2021-10-12 07:10:00|31127.4|31077.4|31101.2|31081.2|31135.1|31100.4|31101.2|31065.7|684
1634022900000|2021-10-12 07:15:00|31100.6|31080.6|31101.7|31051.7|31116.6|31082.1|31084.5|31049.2|719
1634023200000|2021-10-12 07:20:00|31101.9|31051.9|31106.5|31086.5|31123|31087.2|31085.9|31051.6|650
1634023500000|2021-10-12 07:25:00|31106.2|31086.2|31124.2|31074.2|31127.5|31092|31102.8|31068.4|690
1634023800000|2021-10-12 07:30:00|31109.7|31089.7|31090.7|31070.7|31129.9|31094.2|31089.9|31057.2|739
1634024100000|2021-10-12 07:35:00|31090.5|31070.5|31088.6|31068.6|31108.5|31073.8|31086.3|31052.1|560
1634024400000|2021-10-12 07:40:00|31089|31069|31089.4|31069.4|31108.1|31073.9|31083.9|31050.6|578
1634024700000|2021-10-12 07:45:00|31089.2|31069.2|31098.4|31078.4|31112.5|31079.9|31086.2|31051|551
1634025000000|2021-10-12 07:50:00|31098.7|31078.7|31107|31087|31123.7|31089.2|31093.7|31061.3|573
1634025300000|2021-10-12 07:55:00|31104.7|31084.7|31126.6|31106.6|31142.5|31108.8|31101.2|31071.1|626
1634025600000|2021-10-12 08:00:00|31126.8|31106.8|31121.1|31101.1|31136.1|31106.8|31112|31080.3|643
1634025900000|2021-10-12 08:05:00|31121|31101|31120.7|31100.7|31138.1|31103|31115.4|31083.6|540
1634026200000|2021-10-12 08:10:00|31120.5|31100.5|31115.9|31095.9|31132.2|31101.5|31114|31082.2|489
1634026500000|2021-10-12 08:15:00|31115.2|31095.2|31143.3|31123.3|31161.3|31126.7|31114|31094|563
1634026800000|2021-10-12 08:20:00|31143.9|31123.9|31141.6|31121.6|31169.5|31130.7|31140.8|31108.8|530
1634027100000|2021-10-12 08:25:00|31141.4|31121.4|31126.7|31106.7|31156.4|31127|31126.3|31097.3|505
1634027400000|2021-10-12 08:30:00|31126.9|31106.9|31154.6|31104.6|31167.3|31121.9|31119|31088.3|591
1634027700000|2021-10-12 08:35:00|31154.5|31104.5|31137.3|31117.3|31157.4|31123.6|31132.2|31101.9|624
1634028000000|2021-10-12 08:40:00|31137.5|31117.5|31132.7|31112.7|31140.1|31120.1|31131.8|31111.8|486
1634028300000|2021-10-12 08:45:00|31132.8|31112.8|31145.1|31125.1|31147|31127|31132.3|31112.3|495
1634028600000|2021-10-12 08:50:00|31144.9|31124.9|31159.2|31109.2|31188.8|31156.2|31143.8|31107.3|634
1634028900000|2021-10-12 08:55:00|31158.8|31108.8|31152.8|31102.8|31161.8|31123.9|31130|31098|542
1634029200000|2021-10-12 09:00:00|31152.7|31102.7|31143.2|31123.2|31155|31126.9|31133.8|31102.1|591
1634029500000|2021-10-12 09:05:00|31142.7|31122.7|31147.4|31127.4|31150.5|31130.5|31141.6|31121.6|514
1634029800000|2021-10-12 09:10:00|31147.7|31127.7|31162.3|31112.3|31164|31130.9|31133.7|31100.2|568
1634030100000|2021-10-12 09:15:00|31162.4|31112.4|31152.8|31132.8|31165.5|31134.2|31129.2|31098.6|648
1634030400000|2021-10-12 09:20:00|31153.5|31133.5|31151.3|31131.3|31169.6|31139.9|31150.4|31118.5|512
1634030700000|2021-10-12 09:25:00|31151.5|31131.5|31162|31142|31175.8|31142.6|31151.1|31116.9|550
1634031000000|2021-10-12 09:30:00|31161.5|31141.5|31152.4|31132.4|31179.5|31146.3|31147.6|31116|575
1634031300000|2021-10-12 09:35:00|31152.8|31132.8|31165.2|31145.2|31182.1|31150|31151.9|31119.9|617
1634031600000|2021-10-12 09:40:00|31166.1|31146.1|31155|31135|31169.3|31146.1|31143.8|31118|652
1634031900000|2021-10-12 09:45:00|31154.9|31134.9|31149.8|31129.8|31155.5|31135.5|31146.5|31126.5|558
1634032200000|2021-10-12 09:50:00|31150.1|31130.1|31151.5|31131.5|31155.1|31135.1|31149|31129|520
1634032500000|2021-10-12 09:55:00|31151.8|31131.8|31165.7|31145.7|31167.3|31147.3|31147.3|31127.3|565
1634032800000|2021-10-12 10:00:00|31165.9|31145.9|31158.3|31138.3|31168.1|31148.1|31154|31134|538
1634033100000|2021-10-12 10:05:00|31158.2|31138.2|31151.9|31131.9|31159.7|31139.7|31148.3|31128.3|446
1634033400000|2021-10-12 10:10:00|31151.7|31131.7|31154.4|31134.4|31156.2|31136.2|31149.2|31129.2|389
1634033700000|2021-10-12 10:15:00|31154.3|31134.3|31170.1|31150.1|31170.7|31150.7|31151.2|31131.2|540
1634034000000|2021-10-12 10:20:00|31169.3|31149.3|31171|31151|31174.7|31154.7|31168.1|31148.1|420
1634034300000|2021-10-12 10:25:00|31170.5|31150.5|31178.8|31158.8|31182.5|31162.5|31166.2|31146.2|472
1634034600000|2021-10-12 10:30:00|31178.4|31158.4|31187.3|31167.3|31202.9|31169.9|31174.8|31151.9|462
1634034900000|2021-10-12 10:35:00|31187.6|31167.6|31182.1|31162.1|31198.3|31168.4|31177.7|31146.6|490
1634035200000|2021-10-12 10:40:00|31181.9|31161.9|31179.1|31159.1|31184.6|31164.6|31177.2|31157.2|488
1634035500000|2021-10-12 10:45:00|31179.2|31159.2|31177.1|31157.1|31183.8|31163.8|31174.1|31154.1|588
1634035800000|2021-10-12 10:50:00|31177.3|31157.3|31177.6|31157.6|31179.7|31159.7|31175.2|31155.2|546
1634036100000|2021-10-12 10:55:00|31177.9|31157.9|31177.8|31157.8|31180.7|31160.7|31173.7|31153.7|585
1634036400000|2021-10-12 11:00:00|31177.3|31157.3|31173.3|31153.3|31182.1|31162.1|31172.4|31152.4|515
1634036700000|2021-10-12 11:05:00|31173.5|31153.5|31172.7|31152.7|31176.1|31156.1|31171.3|31151.3|491
1634037000000|2021-10-12 11:10:00|31173.2|31153.2|31161|31141|31173.2|31153.2|31158.8|31138.8|477
1634037300000|2021-10-12 11:15:00|31160.5|31140.5|31157.1|31137.1|31169.6|31149.6|31156.4|31136.4|517
1634037600000|2021-10-12 11:20:00|31157.4|31137.4|31165.4|31145.4|31168.3|31148.3|31156.6|31136.6|409
1634037900000|2021-10-12 11:25:00|31165.7|31145.7|31160.1|31140.1|31167.8|31147.8|31159.1|31139.1|437
1634038200000|2021-10-12 11:30:00|31160|31140|31161|31141|31162.6|31142.6|31157.6|31137.6|407
1634038500000|2021-10-12 11:35:00|31160.5|31140.5|31156.7|31136.7|31161|31141|31153.1|31133.1|421
1634038800000|2021-10-12 11:40:00|31156.1|31136.1|31163.8|31143.8|31187.2|31151|31153.5|31133.5|517
1634039100000|2021-10-12 11:45:00|31163.7|31143.7|31152.9|31132.9|31164.5|31144.5|31150.6|31130.6|513
1634039400000|2021-10-12 11:50:00|31152.8|31132.8|31161.3|31141.3|31164.3|31144.3|31152.3|31132.3|548
1634039700000|2021-10-12 11:55:00|31161.5|31141.5|31152.6|31132.6|31161.5|31141.5|31151.2|31131.2|602
1634040000000|2021-10-12 12:00:00|31152.3|31132.3|31158.3|31138.3|31160|31140|31149.2|31129.2|700
1634040300000|2021-10-12 12:05:00|31158.2|31138.2|31154|31134|31158.5|31138.5|31147.8|31127.8|639
1634040600000|2021-10-12 12:10:00|31153|31133|31159.4|31139.4|31160.2|31140.2|31153|31133|516
1634040900000|2021-10-12 12:15:00|31159.3|31139.3|31159.6|31139.6|31162.5|31142.5|31156|31136|531
1634041200000|2021-10-12 12:20:00|31159.8|31139.8|31159.9|31139.9|31166.5|31146.5|31150.6|31130.6|701
1634041500000|2021-10-12 12:25:00|31159.4|31139.4|31177.2|31157.2|31184.5|31164.5|31159.2|31139.2|750
1634041800000|2021-10-12 12:30:00|31178.3|31158.3|31200.3|31180.3|31203.7|31183.7|31175.7|31155.7|839
1634042100000|2021-10-12 12:35:00|31200.5|31180.5|31220.6|31200.6|31221.3|31201.3|31199.9|31179.9|840
1634042400000|2021-10-12 12:40:00|31220.5|31200.5|31218.4|31198.4|31228.1|31208.1|31216.8|31196.8|735
1634042700000|2021-10-12 12:45:00|31218.5|31198.5|31244.7|31224.7|31264.9|31230.2|31214.3|31194.3|745
1634043000000|2021-10-12 12:50:00|31245|31225|31244|31224|31274|31237.6|31242.1|31219.1|682
1634043300000|2021-10-12 12:55:00|31257.7|31207.7|31226|31176|31257.7|31225.3|31209.6|31174.8|708
1634043600000|2021-10-12 13:00:00|31226.4|31176.4|31199.5|31179.5|31231|31198.9|31194.5|31161.7|733
1634043900000|2021-10-12 13:05:00|31199.2|31179.2|31160.9|31140.9|31205.8|31182.2|31160.2|31135|747
1634044200000|2021-10-12 13:10:00|31160.5|31140.5|31176.4|31156.4|31191.2|31158|31160|31136.7|710
1634044500000|2021-10-12 13:15:00|31176.8|31156.8|31181.6|31161.6|31189.8|31163.2|31166.7|31139.8|620
1634044800000|2021-10-12 13:20:00|31180.9|31160.9|31186.3|31166.3|31198.4|31167.5|31175.6|31141.6|593
1634045100000|2021-10-12 13:25:00|31186.9|31166.9|31188.9|31168.9|31209.1|31179.7|31185.2|31155.3|703
1634045400000|2021-10-12 13:30:00|31189.3|31169.3|31194.8|31174.8|31204.7|31184.3|31184.5|31152.7|906
1634045700000|2021-10-12 13:35:00|31195.2|31175.2|31205.5|31185.5|31208.8|31188.8|31190.6|31170.6|792
1634046000000|2021-10-12 13:40:00|31204.9|31184.9|31227.5|31207.5|31231|31211|31195.7|31175.7|810
1634046300000|2021-10-12 13:45:00|31227.3|31207.3|31214.4|31194.4|31234.2|31214.2|31211.9|31191.9|937
1634046600000|2021-10-12 13:50:00|31213.8|31193.8|31192.3|31172.3|31215.1|31195.1|31186.8|31166.8|881
1634046900000|2021-10-12 13:55:00|31192.2|31172.2|31220.6|31170.6|31221|31188.8|31189.1|31168.7|808
1634047200000|2021-10-12 14:00:00|31221.5|31171.5|31230.3|31210.3|31249.3|31221.1|31204.3|31169.8|874
1634047500000|2021-10-12 14:05:00|31231.6|31211.6|31248.1|31228.1|31249.5|31229.5|31226.2|31206.2|798
1634047800000|2021-10-12 14:10:00|31247.9|31227.9|31247.1|31227.1|31251|31231|31243.3|31223.3|734
1634048100000|2021-10-12 14:15:00|31246.8|31226.8|31243.3|31223.3|31248.8|31228.8|31238.3|31218.3|796
1634048400000|2021-10-12 14:20:00|31242.3|31222.3|31245.6|31225.6|31250.1|31230.1|31240.3|31220.3|837
1634048700000|2021-10-12 14:25:00|31245.5|31225.5|31254.7|31234.7|31260.8|31240.8|31243.1|31223.1|703
1634049000000|2021-10-12 14:30:00|31254.9|31234.9|31251.8|31231.8|31261.6|31241.6|31250.9|31230.9|587
1634049300000|2021-10-12 14:35:00|31252.2|31232.2|31256.5|31236.5|31275.9|31255.9|31252.2|31232.2|719
1634049600000|2021-10-12 14:40:00|31256.6|31236.6|31242.2|31222.2|31269.6|31246.9|31230.2|31210.2|739
1634049900000|2021-10-12 14:45:00|31241.9|31221.9|31240.3|31220.3|31242|31222|31231.8|31211.8|659
1634050200000|2021-10-12 14:50:00|31240.2|31220.2|31234.4|31214.4|31241.2|31221.2|31226.6|31206.6|770
1634050500000|2021-10-12 14:55:00|31234.8|31214.8|31223.6|31203.6|31238|31216.2|31215.4|31188|761
1634050800000|2021-10-12 15:00:00|31223.9|31203.9|31224.3|31204.3|31230.3|31210.3|31214.4|31194.4|730
1634051100000|2021-10-12 15:05:00|31224.8|31204.8|31227|31207|31235.6|31215.6|31224|31204|673
1634051400000|2021-10-12 15:10:00|31226.7|31206.7|31225.2|31205.2|31236|31216|31223.5|31203.5|631
1634051700000|2021-10-12 15:15:00|31225.3|31205.3|31226.8|31206.8|31242.5|31208.7|31218|31183.7|637
1634052000000|2021-10-12 15:20:00|31227|31207|31225.1|31205.1|31243.1|31210.6|31221.9|31188.6|573
1634052300000|2021-10-12 15:25:00|31225.3|31205.3|31230.6|31210.6|31249.8|31214.7|31221.9|31186.6|615
1634052600000|2021-10-12 15:30:00|31230.5|31210.5|31250|31200|31251.9|31216.1|31227.7|31192.2|682
1634052900000|2021-10-12 15:35:00|31249.9|31199.9|31234.6|31214.6|31257.5|31229.7|31231.5|31195.5|660
1634053200000|2021-10-12 15:40:00|31234.3|31214.3|31236.5|31216.5|31256.5|31224.6|31233.7|31199.9|762
1634053500000|2021-10-12 15:45:00|31236.2|31216.2|31243.6|31223.6|31262.7|31233.7|31236.2|31205.4|553
1634053800000|2021-10-12 15:50:00|31244.8|31224.8|31246.9|31226.9|31252.5|31232.5|31241.8|31221.8|598
1634054100000|2021-10-12 15:55:00|31247.4|31227.4|31233|31213|31262.6|31229.8|31232.8|31198|652
1634054400000|2021-10-12 16:00:00|31248.1|31198.1|31249|31199|31250.9|31214.2|31231.1|31195|619
1634054700000|2021-10-12 16:05:00|31248.8|31198.8|31236.3|31216.3|31253|31219.8|31232.7|31198|570
1634055000000|2021-10-12 16:10:00|31236.2|31216.2|31252.7|31202.7|31253.4|31218.4|31230.5|31200.8|552
1634055300000|2021-10-12 16:15:00|31252.6|31202.6|31236.2|31216.2|31255.5|31220.8|31235.3|31199.9|503
1634055600000|2021-10-12 16:20:00|31237.1|31217.1|31247.1|31197.1|31257.6|31217.1|31235.8|31196.5|638
1634055900000|2021-10-12 16:25:00|31247.7|31197.7|31224.3|31204.3|31249|31213.6|31224|31196.4|465
1634056200000|2021-10-12 16:30:00|31224.8|31204.8|31230.5|31210.5|31245|31211.5|31222.6|31186.7|523
1634056500000|2021-10-12 16:35:00|31230.1|31210.1|31251.8|31231.8|31271.9|31233.3|31229.4|31209.4|543
1634056800000|2021-10-12 16:40:00|31252.3|31232.3|31256|31236|31271|31242.4|31250.6|31220.6|455
1634057100000|2021-10-12 16:45:00|31256.3|31236.3|31264.2|31244.2|31279.4|31244.9|31254.8|31229.4|393
1634057400000|2021-10-12 16:50:00|31264.1|31244.1|31277.8|31257.8|31277.8|31257.8|31262.6|31242.6|489
1634057700000|2021-10-12 16:55:00|31296.4|31246.4|31275|31255|31297.6|31262.2|31272.9|31239.8|534
1634058000000|2021-10-12 17:00:00|31274.8|31254.8|31272.3|31252.3|31291.4|31258.7|31270.8|31238.2|427
1634058300000|2021-10-12 17:05:00|31272.4|31252.4|31297.7|31247.7|31299|31263.8|31270.7|31247.3|422
1634058600000|2021-10-12 17:10:00|31297.8|31247.8|31277|31257|31297.9|31264.3|31276.5|31245|360
1634058900000|2021-10-12 17:15:00|31277.1|31257.1|31280.2|31260.2|31282.5|31262.5|31277|31257|297
1634059200000|2021-10-12 17:20:00|31280.3|31260.3|31283.4|31263.4|31285.1|31265.1|31279.1|31259.1|308
1634059500000|2021-10-12 17:25:00|31282.2|31262.2|31276.4|31256.4|31294.3|31263.5|31273.8|31244.3|388
1634059800000|2021-10-12 17:30:00|31276.8|31256.8|31292.3|31242.3|31292.7|31259.8|31274.5|31237.2|368
1634060100000|2021-10-12 17:35:00|31292.7|31242.7|31292.4|31242.4|31294|31258.4|31275.8|31240.4|296
1634060400000|2021-10-12 17:40:00|31292.8|31242.8|31277.6|31257.6|31292.8|31258.5|31270.8|31234|379
1634060700000|2021-10-12 17:45:00|31278.4|31258.4|31273.3|31253.3|31289.6|31258.8|31270.6|31232.6|432
1634061000000|2021-10-12 17:50:00|31273.1|31253.1|31285|31235|31286.8|31253.1|31264.5|31229.4|412
1634061300000|2021-10-12 17:55:00|31285.2|31235.2|31278.6|31258.6|31294.7|31260|31273.8|31235|443
1634061600000|2021-10-12 18:00:00|31278.9|31258.9|31278.9|31258.9|31297.6|31262.5|31277.6|31244.2|439
1634061900000|2021-10-12 18:05:00|31278.6|31258.6|31277.8|31257.8|31280.9|31260.9|31276.9|31256.9|333
1634062200000|2021-10-12 18:10:00|31277.7|31257.7|31269.6|31249.6|31287.3|31258|31268.6|31235.3|403
1634062500000|2021-10-12 18:15:00|31269.3|31249.3|31265.9|31245.9|31282.3|31250.1|31261.9|31227.5|402
1634062800000|2021-10-12 18:20:00|31266|31246|31264.7|31244.7|31281.9|31250.3|31263.6|31229.9|334
1634063100000|2021-10-12 18:25:00|31264.6|31244.6|31262.5|31242.5|31276.9|31244.8|31258.2|31224.4|351
1634063400000|2021-10-12 18:30:00|31262.4|31242.4|31269|31249|31279.5|31250.1|31261.9|31227.8|349
1634063700000|2021-10-12 18:35:00|31269.1|31249.1|31273.3|31253.3|31283.6|31257.2|31267.3|31232.3|397
1634064000000|2021-10-12 18:40:00|31273|31253|31268.4|31248.4|31273.1|31253.1|31265.6|31245.6|369
1634064300000|2021-10-12 18:45:00|31268.3|31248.3|31275.5|31255.5|31275.7|31255.7|31266.6|31246.6|395
1634064600000|2021-10-12 18:50:00|31275.4|31255.4|31271.5|31251.5|31276.6|31256.6|31271.1|31251.1|342
1634064900000|2021-10-12 18:55:00|31271.8|31251.8|31271|31251|31275.1|31255.1|31268|31248|462
1634065200000|2021-10-12 19:00:00|31270.9|31250.9|31269|31249|31285|31252|31265.6|31232.6|407
1634065500000|2021-10-12 19:05:00|31269.1|31249.1|31269.1|31249.1|31284|31251.5|31266.8|31233.7|335
1634065800000|2021-10-12 19:10:00|31269.3|31249.3|31268.1|31248.1|31283.7|31249.7|31264.6|31232.2|316
1634066100000|2021-10-12 19:15:00|31268|31248|31267.2|31247.2|31270.4|31250.4|31266|31246|325
1634066400000|2021-10-12 19:20:00|31266.9|31246.9|31264.4|31244.4|31281.1|31248.2|31261.8|31230.8|313
1634066700000|2021-10-12 19:25:00|31264.3|31244.3|31260.2|31240.2|31280|31245.3|31260|31225.8|239
1634067000000|2021-10-12 19:30:00|31260.8|31240.8|31270.9|31220.9|31277.9|31243|31258.9|31220.6|350
1634067300000|2021-10-12 19:35:00|31271.2|31221.2|31271.4|31221.4|31272.1|31236.6|31255.1|31218.9|276
1634067600000|2021-10-12 19:40:00|31271.3|31221.3|31271.1|31221.1|31272.4|31222.4|31268.9|31218.9|347
1634067900000|2021-10-12 19:45:00|31271.5|31221.5|31273.8|31223.8|31273.9|31223.9|31269.4|31219.4|337
1634068200000|2021-10-12 19:50:00|31273.7|31223.7|31254.4|31234.4|31274.8|31238.2|31253|31218.7|329
1634068500000|2021-10-12 19:55:00|31254.3|31234.3|31271.4|31221.4|31272.2|31236.9|31249.7|31214.9|407
1634068800000|2021-10-12 20:00:00|31271.3|31221.3|31273.4|31223.4|31278.6|31239.5|31259.5|31219.6|419
1634069100000|2021-10-12 20:05:00|31275.6|31225.6|31276.4|31226.4|31279.5|31242.9|31259.4|31219.3|303
1634069400000|2021-10-12 20:10:00|31276.1|31226.1|31272.9|31222.9|31278.8|31244.4|31262|31219.8|278
1634069700000|2021-10-12 20:15:00|31272.8|31222.8|31272.6|31222.6|31277.6|31227.6|31269.9|31219.9|334
1634070000000|2021-10-12 20:20:00|31272.5|31222.5|31276|31226|31279.9|31243.2|31259.1|31218.3|266
1634070300000|2021-10-12 20:25:00|31275.8|31225.8|31274.8|31224.8|31277.7|31243.1|31258.2|31221.2|287
1634070600000|2021-10-12 20:30:00|31277.4|31227.4|31276.1|31226.1|31279.4|31242.4|31260.3|31220.7|320
1634070900000|2021-10-12 20:35:00|31276.2|31226.2|31276.6|31226.6|31279.9|31243.5|31262.2|31221.1|233
1634071200000|2021-10-12 20:40:00|31278.2|31228.2|31279.3|31229.3|31281.5|31231.5|31273.1|31223.1|257
1634071500000|2021-10-12 20:45:00|31278.5|31228.5|31279.8|31229.8|31287.2|31237.2|31270.9|31220.9|303
1634071800000|2021-10-12 20:50:00|31279.7|31229.7|31277.8|31227.8|31289.5|31237.9|31265|31208.3|393
1634072100000|2021-10-12 20:55:00|31275|31225|31284.6|31225.3|31297.4|31238.7|31274.4|31208|289
1634072400000|2021-10-12 21:00:00|31287.4|31226.4|31281.3|31222.9|31299.2|31226.4|31280.8|31215.2|46
1634072700000|2021-10-12 21:05:00|31303.8|31211.8|31310.7|31212.8|31325.8|31230.7|31284.2|31181.5|102
1634073000000|2021-10-12 21:10:00|31310.9|31211.2|31307.9|31200.9|31318.5|31225.9|31294.2|31193.1|164
1634073300000|2021-10-12 21:15:00|31302.9|31195.9|31289.5|31225|31323|31226|31285.5|31190.8|169
1634073600000|2021-10-12 21:20:00|31296.2|31225.8|31298|31212.4|31313.6|31230|31279.5|31190.4|134
1634073900000|2021-10-12 21:25:00|31302|31195.5|31285|31226.7|31302.8|31226.8|31280.3|31185.8|155
1634074200000|2021-10-12 21:30:00|31286.2|31226.1|31299.2|31192.2|31304.4|31228.6|31279.6|31187.3|195
1634074500000|2021-10-12 21:35:00|31289.9|31182.9|31296.3|31201.3|31311.6|31231.7|31278.5|31182.9|163
1634074800000|2021-10-12 21:40:00|31295.9|31210.9|31286.2|31225.6|31301.2|31228.3|31277.5|31187.2|150
1634075100000|2021-10-12 21:45:00|31290.7|31225.5|31290.8|31213.2|31300.8|31227.7|31277.8|31182.6|153
1634075400000|2021-10-12 21:50:00|31292.9|31206.4|31284.4|31223.9|31299.3|31229.3|31279.5|31182.4|166
1634075700000|2021-10-12 21:55:00|31286.8|31228.3|31297.6|31202|31302.4|31230.1|31278.3|31186|185
1634076000000|2021-10-12 22:00:00|31292.9|31205.5|31296.9|31244|31311.1|31248.8|31282.5|31205.5|696
1634076300000|2021-10-12 22:05:00|31300.1|31238.3|31290.3|31235.3|31307.8|31246.8|31286|31207|457
1634076600000|2021-10-12 22:10:00|31290.6|31235.4|31292.4|31242.4|31305.6|31248.6|31286.6|31224.7|336
1634076900000|2021-10-12 22:15:00|31293.4|31238.3|31294.8|31244.8|31311|31250|31290.5|31223.3|350
1634077200000|2021-10-12 22:20:00|31294.5|31244.5|31294.6|31235.7|31309|31250.2|31286.5|31226.6|374
1634077500000|2021-10-12 22:25:00|31295|31238.3|31287.4|31237.4|31301|31244.9|31281.2|31221.6|513
1634077800000|2021-10-12 22:30:00|31284.4|31229.8|31288.4|31223.9|31295.6|31240.1|31280.2|31213.2|490
1634078100000|2021-10-12 22:35:00|31288.3|31227|31290.1|31240.1|31294.4|31242|31282.3|31222.9|320
1634078400000|2021-10-12 22:40:00|31290.3|31240.3|31289.5|31239.5|31294.9|31242.5|31284.6|31227.5|169
1634078700000|2021-10-12 22:45:00|31289.6|31239.6|31288.7|31238.7|31297|31243.2|31284|31227.1|231
1634079000000|2021-10-12 22:50:00|31286.2|31236.2|31290.3|31240.3|31294.3|31244.3|31283.3|31223.3|234
1634079300000|2021-10-12 22:55:00|31284.9|31234.9|31290.8|31240.8|31294.3|31243.1|31282.8|31227.2|428
1634079600000|2021-10-12 23:00:00|31290.6|31236.1|31288.1|31238.1|31293.8|31243.8|31282.6|31229.7|436
1634079900000|2021-10-12 23:05:00|31284.3|31234.3|31285|31235|31292.6|31242.6|31281.8|31227.7|422
1634080200000|2021-10-12 23:10:00|31285.5|31235.5|31284.5|31231.9|31296.7|31246.7|31283.2|31228.8|381
1634080500000|2021-10-12 23:15:00|31284.1|31233.8|31285|31235|31294.3|31244.3|31283.5|31229.6|409
1634080800000|2021-10-12 23:20:00|31284.3|31232.9|31287.6|31237.6|31296.3|31246.3|31281.6|31224|360
1634081100000|2021-10-12 23:25:00|31285.4|31235.4|31284.1|31234.1|31291.9|31241.9|31281|31226.4|501
1634081400000|2021-10-12 23:30:00|31282.9|31232.9|31284.2|31234.2|31294.3|31244.3|31281.5|31228|398
1634081700000|2021-10-12 23:35:00|31283.5|31233.2|31290.9|31237.9|31294.3|31241.6|31283|31225.4|359
1634082000000|2021-10-12 23:40:00|31291.7|31238.3|31286.5|31236.5|31292.4|31242.4|31284.4|31226|341
1634082300000|2021-10-12 23:45:00|31286|31236|31287.1|31235.6|31293.4|31243.4|31284.7|31230.3|400
1634082600000|2021-10-12 23:50:00|31289.3|31235.3|31286.8|31236.8|31294.1|31244.1|31283.9|31230.3|525
1634082900000|2021-10-12 23:55:00|31285.6|31235.6|31296.7|31246.7|31300.3|31249.2|31285.3|31228.5|703
1634083200000|2021-10-13 00:00:00|31300|31244|31302.2|31252.2|31306.1|31256.1|31288.3|31238.3|658
1634083500000|2021-10-13 00:05:00|31302.3|31252.3|31299.5|31249.5|31306.6|31256.6|31298.7|31248.7|510
1634083800000|2021-10-13 00:10:00|31299.1|31249.1|31294|31244|31303|31253|31286.9|31227.9|468
1634084100000|2021-10-13 00:15:00|31294.6|31244.6|31288.7|31238.7|31296.8|31246.8|31287.7|31237.7|353
1634084400000|2021-10-13 00:20:00|31289|31239|31285.7|31235.7|31292.8|31242.8|31282.3|31232.3|336
1634084700000|2021-10-13 00:25:00|31285.6|31235.6|31284.8|31234.8|31289.7|31239.7|31278.3|31228.3|333
1634085000000|2021-10-13 00:30:00|31284|31234|31274.4|31224.4|31284.8|31234.8|31269.8|31219.8|475
1634085300000|2021-10-13 00:35:00|31274.2|31224.2|31269.8|31219.8|31278|31228|31266.2|31216.2|468
1634085600000|2021-10-13 00:40:00|31269.6|31219.6|31264.9|31214.9|31274.2|31224.2|31260.2|31210.2|464
1634085900000|2021-10-13 00:45:00|31264.7|31214.7|31257.8|31207.8|31270.2|31218.7|31253.9|31203.9|455
1634086200000|2021-10-13 00:50:00|31258.5|31208.5|31250.2|31197.3|31264.3|31214.3|31249.2|31196.5|535
1634086500000|2021-10-13 00:55:00|31251.1|31197.9|31254.1|31204.1|31257.8|31207.8|31249.5|31197.9|496
1634086800000|2021-10-13 01:00:00|31250.2|31200.2|31250.5|31200.5|31257|31207|31249.2|31199.2|493
1634087100000|2021-10-13 01:05:00|31251.9|31201.9|31246|31196|31256|31206|31243.9|31193.9|481
1634087400000|2021-10-13 01:10:00|31245.7|31195.7|31245.2|31195.2|31247.4|31197.4|31240.6|31190.6|464
1634087700000|2021-10-13 01:15:00|31245.5|31195.5|31241.3|31191.3|31245.5|31195.5|31237.1|31187.1|462
1634088000000|2021-10-13 01:20:00|31241.5|31191.5|31248.7|31194.5|31251|31199.4|31236.4|31186.4|457
1634088300000|2021-10-13 01:25:00|31248.8|31194.3|31250.1|31200.1|31253.4|31203.4|31242.7|31192.7|438
1634088600000|2021-10-13 01:30:00|31249.5|31199.5|31239|31189|31250.3|31200.3|31237.2|31187.2|437
1634088900000|2021-10-13 01:35:00|31239.3|31189.3|31238.6|31188.6|31247|31197|31236.7|31186.7|341
1634089200000|2021-10-13 01:40:00|31240.9|31190.9|31239.4|31188.2|31247.5|31197.5|31232.7|31182.7|391
1634089500000|2021-10-13 01:45:00|31240|31188|31234.4|31184.4|31242.3|31192.2|31230.6|31180.6|454
1634089800000|2021-10-13 01:50:00|31234.5|31184.5|31229.8|31179.8|31238.2|31188.2|31224.5|31174.5|362
1634090100000|2021-10-13 01:55:00|31230.3|31180.3|31228.4|31178.4|31233.4|31183.1|31222.4|31172.4|390
1634090400000|2021-10-13 02:00:00|31229.8|31179.8|31224.5|31174.5|31232.5|31182.5|31221.8|31171.8|519
1634090700000|2021-10-13 02:05:00|31225|31175|31220.1|31170.1|31230.8|31180.6|31212.9|31162.9|488
1634091000000|2021-10-13 02:10:00|31219.7|31169.7|31220.3|31170.3|31223.9|31173|31214.9|31164.9|410
1634091300000|2021-10-13 02:15:00|31220.9|31170.9|31212.1|31162.1|31223.5|31173.5|31209.7|31159.7|483
1634091600000|2021-10-13 02:20:00|31212.9|31162.9|31213.2|31163.2|31216.9|31166.2|31207|31157|480
1634091900000|2021-10-13 02:25:00|31213.1|31163.1|31213.8|31163.8|31215.6|31165.6|31207|31157|541
1634092200000|2021-10-13 02:30:00|31214.1|31164.1|31217.3|31167|31220.6|31168|31209.5|31159.5|600
1634092500000|2021-10-13 02:35:00|31217.9|31165.9|31216.6|31166.6|31220.2|31170.2|31210.9|31160.9|509
1634092800000|2021-10-13 02:40:00|31216.5|31166.5|31213.4|31163.4|31219.6|31169.6|31209.4|31159.4|359
1634093100000|2021-10-13 02:45:00|31213.6|31163.6|31210.6|31160.6|31218.8|31166.6|31205.8|31155.8|483
1634093400000|2021-10-13 02:50:00|31210.1|31160.1|31215.8|31165.8|31219.5|31169.5|31210|31160|469
1634093700000|2021-10-13 02:55:00|31215.9|31165.9|31216.2|31166.2|31221.2|31171.2|31214.2|31164.2|546
1634094000000|2021-10-13 03:00:00|31216.4|31166.4|31219.7|31169.7|31220.7|31170.4|31212.3|31162.3|506
1634094300000|2021-10-13 03:05:00|31219.5|31169.5|31217|31167|31224|31174|31213.8|31163.8|466
1634094600000|2021-10-13 03:10:00|31216.8|31166.8|31211.5|31161.5|31219.9|31169.9|31209.7|31159.7|416
1634094900000|2021-10-13 03:15:00|31212|31162|31212.6|31162.6|31217.9|31167.9|31210.8|31160.8|341
1634095200000|2021-10-13 03:20:00|31213.5|31163.5|31213|31163|31217.6|31167.6|31208.6|31158.6|368
1634095500000|2021-10-13 03:25:00|31212.5|31162.5|31217|31167|31220.3|31170.3|31209.3|31159.3|379
1634095800000|2021-10-13 03:30:00|31217.1|31167.1|31215.1|31165.1|31218.5|31168.5|31208.3|31158.3|378
1634096100000|2021-10-13 03:35:00|31214.9|31164.9|31215.1|31165.1|31216.9|31166.9|31208.5|31158.5|330
1634096400000|2021-10-13 03:40:00|31215.3|31165.3|31216.6|31166.6|31217.5|31167.5|31208.4|31158.4|295
1634096700000|2021-10-13 03:45:00|31209.2|31159.2|31214.5|31164.5|31219.6|31169.6|31209.2|31159.2|412
1634097000000|2021-10-13 03:50:00|31214.6|31164.6|31220.5|31170.5|31221.1|31171.1|31210.6|31160.6|378
1634097300000|2021-10-13 03:55:00|31220|31170|31221|31170.2|31229.7|31174.5|31216.9|31166.9|477
1634097600000|2021-10-13 04:00:00|31223.7|31173.7|31224.2|31169.2|31226.8|31173.7|31215|31165|363
1634097900000|2021-10-13 04:05:00|31216.2|31169.5|31220.6|31170.5|31224.8|31171.9|31214.4|31164.4|280
1634098200000|2021-10-13 04:10:00|31220.9|31170.9|31212.8|31162.8|31225|31171.3|31212.2|31162.2|298
1634098500000|2021-10-13 04:15:00|31221.7|31167.8|31216.2|31166.2|31226|31172.6|31212.3|31162.3|248
1634098800000|2021-10-13 04:20:00|31214.8|31164.8|31222.5|31171.8|31224.8|31172.4|31214.4|31164.4|341
1634099100000|2021-10-13 04:25:00|31221.3|31172.2|31220.3|31170.3|31226.3|31173.4|31215|31165|337
1634099400000|2021-10-13 04:30:00|31220.4|31170.4|31214.7|31164.7|31225|31174.2|31214.5|31164.5|371
1634099700000|2021-10-13 04:35:00|31214.8|31164.8|31219.4|31169.4|31223|31172.8|31214.6|31164.6|335
1634100000000|2021-10-13 04:40:00|31216.2|31166.2|31222.8|31172.8|31225.5|31175.1|31215.4|31165.4|362
1634100300000|2021-10-13 04:45:00|31222.6|31172.6|31217.3|31167.3|31225.9|31174.8|31212.5|31162.5|398
1634100600000|2021-10-13 04:50:00|31217|31167|31218.5|31167.3|31220.8|31170.8|31211.2|31161.2|341
1634100900000|2021-10-13 04:55:00|31217.8|31167.2|31217.6|31167.6|31221|31170.7|31210.6|31160.6|380
1634101200000|2021-10-13 05:00:00|31218.2|31168.2|31216.3|31166.3|31221.1|31171.1|31214.1|31164.1|412
1634101500000|2021-10-13 05:05:00|31217.6|31167.6|31216.9|31166.9|31220|31170|31210|31160|373
1634101800000|2021-10-13 05:10:00|31215.5|31165.5|31216.1|31166.1|31222.3|31172.3|31210.9|31160.9|445
1634102100000|2021-10-13 05:15:00|31215.5|31165.5|31215.3|31165.3|31218.6|31168.6|31213.4|31163.4|345
1634102400000|2021-10-13 05:20:00|31216|31166|31220.2|31170.2|31220.6|31170.6|31213.9|31163.9|361
1634102700000|2021-10-13 05:25:00|31220.1|31170.1|31220.5|31170.5|31225.4|31175.4|31215.8|31165.8|372
1634103000000|2021-10-13 05:30:00|31219|31169|31219.7|31169.7|31222.8|31172.8|31217.6|31167.6|435
1634103300000|2021-10-13 05:35:00|31219.6|31169.6|31221.4|31171.4|31222|31172|31216.1|31166.1|384
1634103600000|2021-10-13 05:40:00|31221.6|31171.6|31220.6|31170.6|31222.6|31172.6|31218.2|31168.2|393
1634103900000|2021-10-13 05:45:00|31220.9|31170.9|31216.9|31166.9|31221.4|31171.4|31214.9|31164.9|409
1634104200000|2021-10-13 05:50:00|31216.4|31166.4|31217|31167|31222.8|31172.8|31212.1|31162.1|426
1634104500000|2021-10-13 05:55:00|31217.5|31167.5|31219.7|31169.7|31222.5|31172.5|31215.8|31165.8|438
1634104800000|2021-10-13 06:00:00|31219.8|31169.8|31221.9|31171.9|31227.3|31177.3|31216.5|31166.5|574
1634105100000|2021-10-13 06:05:00|31221.7|31171.7|31218|31168|31225.5|31190.9|31206.5|31167.5|419
1634105400000|2021-10-13 06:10:00|31218.4|31168.4|31220|31170|31223.8|31189.7|31201.7|31165.8|476
1634105700000|2021-10-13 06:15:00|31220.1|31170.1|31221.1|31171.1|31224|31174|31217.3|31167.3|476
1634106000000|2021-10-13 06:20:00|31221.2|31171.2|31218.7|31168.7|31223.2|31173.2|31214.1|31164.1|407
1634106300000|2021-10-13 06:25:00|31219.4|31169.4|31221.9|31171.9|31222.2|31172.2|31214.7|31164.7|448
1634106600000|2021-10-13 06:30:00|31222|31172|31220.4|31170.4|31232.7|31197.7|31204.3|31168.9|476
1634106900000|2021-10-13 06:35:00|31219.8|31169.8|31216.7|31196.7|31232.1|31197.6|31203.4|31168.3|525
1634107200000|2021-10-13 06:40:00|31216.6|31196.6|31226.4|31176.4|31234|31199.6|31211.2|31175.9|449
1634107500000|2021-10-13 06:45:00|31226.6|31176.6|31235|31185|31244.5|31209.7|31215.9|31176.2|629
1634107800000|2021-10-13 06:50:00|31234.9|31184.9|31244.3|31194.3|31247.5|31211.3|31214.2|31180|576
1634108100000|2021-10-13 06:55:00|31243.7|31193.7|31242.6|31192.6|31245.1|31211.4|31226|31190.1|509
1634108400000|2021-10-13 07:00:00|31229.2|31209.2|31239.1|31219.1|31258.2|31223.6|31227.7|31192.2|766
1634108700000|2021-10-13 07:05:00|31238.9|31218.9|31269.7|31219.7|31280|31244.6|31238.5|31211.2|693
1634109000000|2021-10-13 07:10:00|31270.2|31220.2|31260.8|31210.8|31273|31239.1|31251.9|31208.4|578
1634109300000|2021-10-13 07:15:00|31260.6|31210.6|31232.3|31212.3|31261.8|31224.9|31232.2|31197.9|543
1634109600000|2021-10-13 07:20:00|31232.2|31212.2|31235.7|31215.7|31255.1|31220.7|31231|31197.6|621
1634109900000|2021-10-13 07:25:00|31249.3|31199.3|31229.3|31209.3|31250.5|31215.6|31228.8|31195.3|580
1634110200000|2021-10-13 07:30:00|31228.7|31208.7|31218.8|31168.8|31245.9|31214.2|31212.9|31162.9|665
1634110500000|2021-10-13 07:35:00|31220.7|31170.7|31203.1|31153.1|31227.8|31189.2|31197.3|31149.3|752
1634110800000|2021-10-13 07:40:00|31203.5|31153.5|31223.2|31173.2|31223.4|31188|31189.9|31150.1|729
1634111100000|2021-10-13 07:45:00|31222.8|31172.8|31213.7|31193.7|31231.1|31197.8|31207.9|31170.9|645
1634111400000|2021-10-13 07:50:00|31214.1|31194.1|31214.9|31194.9|31236.1|31200.2|31209.4|31176.2|592
1634111700000|2021-10-13 07:55:00|31214.7|31194.7|31210.7|31190.7|31227.6|31196.7|31205.5|31175.5|546
1634112000000|2021-10-13 08:00:00|31210.8|31190.8|31197.4|31177.4|31224.4|31197.3|31195.8|31167.2|575
1634112300000|2021-10-13 08:05:00|31197.5|31177.5|31174.9|31154.9|31202.7|31182.7|31172.2|31152.2|683
1634112600000|2021-10-13 08:10:00|31175.1|31155.1|31188.6|31168.6|31204.2|31171.3|31172.1|31148.6|548
1634112900000|2021-10-13 08:15:00|31189|31169|31180.1|31160.1|31190.7|31170.7|31179|31159|536
1634113200000|2021-10-13 08:20:00|31179.9|31159.9|31181.2|31161.2|31190.4|31170.4|31179.9|31159.9|515
1634113500000|2021-10-13 08:25:00|31181.1|31161.1|31160.2|31140.2|31181.2|31161.2|31156|31125.3|652
1634113800000|2021-10-13 08:30:00|31159.9|31139.9|31135.2|31115.2|31174.5|31143.4|31132|31112|609
1634114100000|2021-10-13 08:35:00|31135.3|31115.3|31130.1|31110.1|31145.4|31117.9|31127.8|31094.6|569
1634114400000|2021-10-13 08:40:00|31129.4|31109.4|31152.4|31132.4|31170.3|31150.3|31128.1|31093.4|656
1634114700000|2021-10-13 08:45:00|31152|31132|31177.8|31157.8|31184.7|31159|31151.5|31131.5|791
1634115000000|2021-10-13 08:50:00|31178|31158|31176.6|31156.6|31179.5|31159.5|31170.5|31150.5|551
1634115300000|2021-10-13 08:55:00|31176.7|31156.7|31190.3|31170.3|31209.3|31173.3|31170.8|31150.8|679
1634115600000|2021-10-13 09:00:00|31190.6|31170.6|31195.8|31175.8|31207.2|31177.3|31182.5|31148|676
1634115900000|2021-10-13 09:05:00|31196|31176|31196.9|31176.9|31204.2|31184.2|31190.3|31170.3|643
1634116200000|2021-10-13 09:10:00|31197.1|31177.1|31200|31180|31202.8|31182.8|31194|31174|573
1634116500000|2021-10-13 09:15:00|31199.5|31179.5|31202.7|31182.7|31211.9|31191.9|31199.5|31179.5|662
1634116800000|2021-10-13 09:20:00|31202.6|31182.6|31199.4|31179.4|31205.6|31185.6|31198.7|31178.7|530
1634117100000|2021-10-13 09:25:00|31199.2|31179.2|31192.3|31172.3|31200.1|31180.1|31189|31169|506
1634117400000|2021-10-13 09:30:00|31192.2|31172.2|31185.9|31165.9|31192.4|31172.4|31184.2|31164.2|524
1634117700000|2021-10-13 09:35:00|31185.7|31165.7|31197.1|31177.1|31198|31178|31181.8|31161.8|580
1634118000000|2021-10-13 09:40:00|31197|31177|31238.5|31218.5|31242.2|31221.4|31194|31174|713
1634118300000|2021-10-13 09:45:00|31238.7|31218.7|31199.4|31179.4|31239.1|31219.1|31195.2|31175.2|760
1634118600000|2021-10-13 09:50:00|31198.9|31178.9|31183.2|31163.2|31199.8|31179.8|31182.9|31162.9|543
1634118900000|2021-10-13 09:55:00|31182.6|31162.6|31191|31171|31191.3|31171.3|31177.5|31157.5|588
1634119200000|2021-10-13 10:00:00|31190.9|31170.9|31180|31160|31198.6|31170.9|31171.1|31147.4|620
1634119500000|2021-10-13 10:05:00|31180.2|31160.2|31153.6|31133.6|31183.2|31163.2|31142|31110.1|662
1634119800000|2021-10-13 10:10:00|31154.2|31134.2|31152.2|31132.2|31160.3|31140.3|31149.5|31129.5|682
1634120100000|2021-10-13 10:15:00|31151.9|31131.9|31154.1|31134.1|31157.1|31137.1|31146.8|31126.8|596
1634120400000|2021-10-13 10:20:00|31154.2|31134.2|31161.7|31141.7|31163.7|31143.7|31153.4|31133.4|636
1634120700000|2021-10-13 10:25:00|31161.3|31141.3|31164.6|31144.6|31165.4|31145.4|31158.8|31138.8|443
1634121000000|2021-10-13 10:30:00|31164.4|31144.4|31166.1|31146.1|31169.5|31149.5|31162.9|31142.9|512
1634121300000|2021-10-13 10:35:00|31166.6|31146.6|31170|31150|31172.4|31152.4|31164.4|31144.4|478
1634121600000|2021-10-13 10:40:00|31169.6|31149.6|31165|31145|31169.6|31149.6|31163.9|31143.9|417
1634121900000|2021-10-13 10:45:00|31165.1|31145.1|31171.8|31151.8|31173.9|31153.9|31164.6|31144.6|432
1634122200000|2021-10-13 10:50:00|31171.6|31151.6|31166.4|31146.4|31171.6|31151.6|31161.4|31141.4|470
1634122500000|2021-10-13 10:55:00|31167.4|31147.4|31172.2|31152.2|31172.2|31152.2|31158.1|31138.1|538
1634122800000|2021-10-13 11:00:00|31171.8|31151.8|31176.6|31156.6|31177|31157|31169|31149|470
1634123100000|2021-10-13 11:05:00|31176.4|31156.4|31180.6|31160.6|31180.8|31160.8|31172.8|31152.8|416
1634123400000|2021-10-13 11:10:00|31180.5|31160.5|31182.2|31162.2|31186.2|31166.2|31179.5|31159.5|454
1634123700000|2021-10-13 11:15:00|31182.4|31162.4|31186.2|31166.2|31186.9|31166.9|31181.1|31161.1|476
1634124000000|2021-10-13 11:20:00|31185.8|31165.8|31208.9|31188.9|31222|31190.6|31184.6|31164.6|566
1634124300000|2021-10-13 11:25:00|31209.1|31189.1|31180.2|31160.2|31209.8|31189.8|31162.8|31142.8|708
1634124600000|2021-10-13 11:30:00|31180.5|31160.5|31175.6|31155.6|31188.9|31165.8|31147.6|31115.2|667
1634124900000|2021-10-13 11:35:00|31176.8|31156.8|31161.6|31141.6|31190.1|31157.2|31160|31126.1|622
1634125200000|2021-10-13 11:40:00|31161.7|31141.7|31161.8|31141.8|31184.7|31156.5|31159.4|31131.8|588
1634125500000|2021-10-13 11:45:00|31162.5|31142.5|31154.4|31134.4|31177.7|31145.6|31151.6|31127.7|576
1634125800000|2021-10-13 11:50:00|31154.2|31134.2|31157.6|31137.6|31164.8|31144.8|31150.3|31130.3|628
1634126100000|2021-10-13 11:55:00|31156.8|31136.8|31147.1|31127.1|31157.3|31137.3|31144.2|31124.2|629
1634126400000|2021-10-13 12:00:00|31147.4|31127.4|31162.7|31142.7|31186.5|31154.1|31147.4|31127.4|698
1634126700000|2021-10-13 12:05:00|31162.5|31142.5|31155.2|31135.2|31181.8|31151.1|31149.9|31126.2|690
1634127000000|2021-10-13 12:10:00|31155.1|31135.1|31168.2|31148.2|31168.8|31148.8|31155.1|31135.1|524
1634127300000|2021-10-13 12:15:00|31168.5|31148.5|31173.9|31153.9|31174.9|31154.9|31166.6|31146.6|583
1634127600000|2021-10-13 12:20:00|31174.4|31154.4|31184.1|31164.1|31201.6|31169.3|31174.4|31147.7|556
1634127900000|2021-10-13 12:25:00|31183.2|31163.2|31194.1|31130.3|31202.2|31167|31179.8|31126.7|565
1634128200000|2021-10-13 12:30:00|31195.6|31129.9|31229|31209|31250.4|31215.5|31184.5|31128.1|1050
1634128500000|2021-10-13 12:35:00|31229.4|31209.4|31244.6|31224.6|31255|31225.2|31212.3|31174.2|1001
1634128800000|2021-10-13 12:40:00|31243.5|31223.5|31272.8|31222.8|31292.5|31258.6|31243.5|31209.9|1053
1634129100000|2021-10-13 12:45:00|31272.5|31222.5|31258.7|31208.7|31287|31252.5|31246.5|31207.6|982
1634129400000|2021-10-13 12:50:00|31259.2|31209.2|31244.3|31224.3|31271.7|31239.7|31242.8|31209.1|848
1634129700000|2021-10-13 12:55:00|31243.7|31223.7|31252.3|31232.3|31275|31255|31242|31222|863
1634130000000|2021-10-13 13:00:00|31252.4|31232.4|31250.9|31230.9|31274.6|31239.8|31246.7|31219.9|815
1634130300000|2021-10-13 13:05:00|31250.4|31230.4|31241.3|31221.3|31279.2|31245.4|31238.7|31218.7|791
1634130600000|2021-10-13 13:10:00|31242.7|31222.7|31227.4|31207.4|31248.2|31223|31208|31172.3|838
1634130900000|2021-10-13 13:15:00|31227.8|31207.8|31231|31211|31250.9|31216.7|31221.7|31190|751
1634131200000|2021-10-13 13:20:00|31230.8|31210.8|31217.8|31167.8|31235.3|31211.5|31198.3|31166.1|766
1634131500000|2021-10-13 13:25:00|31218|31168|31174.4|31124.4|31218.3|31184.7|31156.4|31122.8|875
1634131800000|2021-10-13 13:30:00|31174.8|31124.8|31152|31132|31175.2|31140.5|31131.3|31094.2|1026
1634132100000|2021-10-13 13:35:00|31152.9|31132.9|31131.8|31111.8|31177.5|31149.2|31131.2|31097|911
1634132400000|2021-10-13 13:40:00|31131|31111|31162.3|31142.3|31184.9|31151.4|31124.8|31103.3|929
1634132700000|2021-10-13 13:45:00|31162.2|31142.2|31161.8|31141.8|31175.4|31144.9|31146.4|31108|842
1634133000000|2021-10-13 13:50:00|31162.1|31142.1|31172.5|31152.5|31172.5|31152.5|31153.5|31133.5|725
1634133300000|2021-10-13 13:55:00|31171.6|31151.6|31152.5|31132.5|31172.8|31152.8|31141.7|31121.7|739
1634133600000|2021-10-13 14:00:00|31154.3|31134.3|31146.7|31126.7|31155.2|31134.8|31138.9|31105.2|785
1634133900000|2021-10-13 14:05:00|31147.4|31127.4|31150.7|31130.7|31158.8|31138.8|31146.3|31126.3|686
1634134200000|2021-10-13 14:10:00|31149.8|31129.8|31181.7|31161.7|31187.5|31167.5|31147.5|31127.5|830
1634134500000|2021-10-13 14:15:00|31181.8|31161.8|31161.7|31141.7|31190.6|31170.6|31158.4|31138.4|789
1634134800000|2021-10-13 14:20:00|31161.8|31141.8|31155.9|31135.9|31162.1|31142.1|31153.4|31133.4|747
1634135100000|2021-10-13 14:25:00|31156|31136|31152.1|31132.1|31157.3|31137.3|31150|31130|670
1634135400000|2021-10-13 14:30:00|31152.4|31132.4|31143.5|31123.5|31161.1|31141.1|31137.5|31117.5|781
1634135700000|2021-10-13 14:35:00|31143.7|31123.7|31141.5|31121.5|31147.5|31127.5|31136.8|31116.8|636
1634136000000|2021-10-13 14:40:00|31140.9|31120.9|31138.4|31118.4|31147.6|31127.6|31137.9|31117.9|575
1634136300000|2021-10-13 14:45:00|31138.5|31118.5|31144.1|31124.1|31166.4|31146.4|31134.8|31114.8|674
1634136600000|2021-10-13 14:50:00|31144.3|31124.3|31187.9|31137.9|31187.9|31154.4|31143.1|31112.3|812
1634136900000|2021-10-13 14:55:00|31188.2|31138.2|31143.3|31123.3|31188.9|31154|31140.8|31120.8|789
1634137200000|2021-10-13 15:00:00|31143.6|31123.6|31135.2|31115.2|31146.6|31126.6|31131|31111|643
1634137500000|2021-10-13 15:05:00|31134.7|31114.7|31139.8|31119.8|31143.6|31123.6|31127.4|31107.4|618
1634137800000|2021-10-13 15:10:00|31139.7|31119.7|31146.3|31126.3|31147.5|31127.5|31139.7|31119.7|620
1634138100000|2021-10-13 15:15:00|31146.8|31126.8|31137.8|31117.8|31146.8|31126.8|31134|31114|543
1634138400000|2021-10-13 15:20:00|31137.5|31117.5|31141.5|31121.5|31143.5|31123.5|31136.8|31116.8|517
1634138700000|2021-10-13 15:25:00|31142.2|31122.2|31141.4|31121.4|31150.6|31130.6|31140.1|31120.1|605
1634139000000|2021-10-13 15:30:00|31141.5|31121.5|31147.6|31127.6|31148.8|31128.8|31138.2|31118.2|528
1634139300000|2021-10-13 15:35:00|31147.9|31127.9|31138.6|31118.6|31152.7|31132.7|31137.9|31117.9|575
1634139600000|2021-10-13 15:40:00|31137.8|31117.8|31134.8|31114.8|31138.7|31118.7|31128.8|31108.8|583
1634139900000|2021-10-13 15:45:00|31134.7|31114.7|31125.5|31105.5|31139.1|31115.4|31117.2|31083.3|638
1634140200000|2021-10-13 15:50:00|31125.2|31105.2|31136.7|31116.7|31137.1|31117.1|31122.7|31102.7|530
1634140500000|2021-10-13 15:55:00|31136.4|31116.4|31150.7|31130.7|31150.7|31130.7|31135.5|31115.5|546
1634140800000|2021-10-13 16:00:00|31150.5|31130.5|31147.3|31127.3|31153.9|31133.9|31144.4|31124.4|640
1634141100000|2021-10-13 16:05:00|31146.9|31126.9|31143.6|31123.6|31164.3|31128.9|31142.6|31109.4|646
1634141400000|2021-10-13 16:10:00|31143.7|31123.7|31136.9|31116.9|31157.4|31125|31133.5|31103.8|604
1634141700000|2021-10-13 16:15:00|31137.3|31117.3|31143.4|31123.4|31145.8|31125.8|31135.4|31115.4|669
1634142000000|2021-10-13 16:20:00|31143.7|31123.7|31141|31121|31147.3|31127.3|31140.4|31120.4|604
1634142300000|2021-10-13 16:25:00|31141.5|31121.5|31135|31115|31141.5|31121.5|31132.2|31112.2|536
1634142600000|2021-10-13 16:30:00|31135.2|31115.2|31129.2|31109.2|31152.8|31118.8|31128.7|31095.6|560
1634142900000|2021-10-13 16:35:00|31129.3|31109.3|31127.5|31107.5|31131.7|31111.7|31126.8|31106.8|462
1634143200000|2021-10-13 16:40:00|31126.9|31106.9|31122.6|31102.6|31142.1|31107.5|31121.6|31090.2|525
1634143500000|2021-10-13 16:45:00|31122.7|31102.7|31125.3|31105.3|31126.6|31106.6|31122.1|31102.1|439
1634143800000|2021-10-13 16:50:00|31125.4|31105.4|31117.1|31097.1|31125.5|31105.5|31116.4|31096.4|405
1634144100000|2021-10-13 16:55:00|31117|31097|31116.3|31096.3|31130.7|31099.2|31113.7|31079.2|406
1634144400000|2021-10-13 17:00:00|31116.5|31096.5|31110.4|31090.4|31130.9|31096.5|31108.9|31076.8|495
1634144700000|2021-10-13 17:05:00|31110.3|31090.3|31104.2|31084.2|31125.2|31090.5|31104.1|31069.2|495
1634145000000|2021-10-13 17:10:00|31104.6|31084.6|31097.4|31077.4|31118.6|31084.8|31096|31060.8|463
1634145300000|2021-10-13 17:15:00|31097.5|31077.5|31097.8|31077.8|31102.7|31082.7|31095.8|31075.8|410
1634145600000|2021-10-13 17:20:00|31097.5|31077.5|31098.3|31078.3|31116|31080.3|31092.5|31064.5|436
1634145900000|2021-10-13 17:25:00|31098.2|31078.2|31086.7|31066.7|31106.9|31078.6|31086.5|31048.5|482
1634146200000|2021-10-13 17:30:00|31086.9|31066.9|31091.3|31071.3|31103.5|31071.8|31085|31052.6|421
1634146500000|2021-10-13 17:35:00|31091.5|31071.5|31091.4|31041.4|31103.9|31073.1|31076.3|31038|493
1634146800000|2021-10-13 17:40:00|31091.5|31041.5|31078.1|31058.1|31098.7|31058.1|31076.8|31041|460
1634147100000|2021-10-13 17:45:00|31077.5|31057.5|31095.6|31045.6|31097|31057.5|31077.4|31039.8|474
1634147400000|2021-10-13 17:50:00|31095.2|31045.2|31100.1|31050.1|31100.5|31063.1|31079.7|31042.7|413
1634147700000|2021-10-13 17:55:00|31099.9|31049.9|31106.4|31056.4|31110.3|31060.3|31097.3|31047.3|503
1634148000000|2021-10-13 18:00:00|31106.2|31056.2|31116.4|31066.4|31117|31067|31093.4|31043.4|961
1634148300000|2021-10-13 18:05:00|31116.5|31066.5|31107.7|31057.7|31116.5|31080.9|31091|31053.7|841
1634148600000|2021-10-13 18:10:00|31107.5|31057.5|31117.7|31067.7|31118.4|31082.5|31095.4|31057.5|751
1634148900000|2021-10-13 18:15:00|31117.4|31067.4|31123.7|31073.7|31124.5|31089|31102.8|31065.8|719
1634149200000|2021-10-13 18:20:00|31123.2|31073.2|31108.1|31088.1|31124|31088.6|31103.1|31066.5|713
1634149500000|2021-10-13 18:25:00|31108.3|31088.3|31105.2|31085.2|31128.5|31095.2|31104.5|31071.9|585
1634149800000|2021-10-13 18:30:00|31105.7|31085.7|31120.7|31070.7|31124.7|31087.5|31103.1|31068.7|648
1634150100000|2021-10-13 18:35:00|31120.6|31070.6|31101.3|31081.3|31121.1|31088.2|31101.3|31067.8|454
1634150400000|2021-10-13 18:40:00|31102.3|31082.3|31101.8|31081.8|31119.2|31085|31100|31066.1|370
1634150700000|2021-10-13 18:45:00|31101.9|31081.9|31101|31081|31120.3|31085.5|31100|31062.9|456
1634151000000|2021-10-13 18:50:00|31100.7|31080.7|31105.8|31055.8|31116.7|31080.9|31091.3|31055.8|524
1634151300000|2021-10-13 18:55:00|31108.1|31058.1|31093.3|31073.3|31109.6|31076.3|31089.1|31053.6|632
1634151600000|2021-10-13 19:00:00|31093.5|31073.5|31112|31062|31112.7|31078|31092.3|31056.4|547
1634151900000|2021-10-13 19:05:00|31111.9|31061.9|31089.7|31069.7|31114.6|31074.7|31088|31057.1|592
1634152200000|2021-10-13 19:10:00|31089.6|31069.6|31088.1|31068.1|31108.1|31072.4|31086|31052.8|533
1634152500000|2021-10-13 19:15:00|31101|31051|31101.3|31051.3|31105.7|31055.7|31098.3|31048.3|495
1634152800000|2021-10-13 19:20:00|31100.8|31050.8|31107.9|31057.9|31108|31071.8|31085.2|31049.4|401
1634153100000|2021-10-13 19:25:00|31107.7|31057.7|31098.3|31048.3|31107.7|31071.5|31082.1|31046|488
1634153400000|2021-10-13 19:30:00|31098.8|31048.8|31089.9|31039.9|31098.8|31059.5|31078.6|31038.1|546
1634153700000|2021-10-13 19:35:00|31090.1|31040.1|31089.9|31039.9|31093.1|31056|31073|31038.1|395
1634154000000|2021-10-13 19:40:00|31090|31040|31085.8|31035.8|31091.3|31050.8|31069.1|31032.8|490
1634154300000|2021-10-13 19:45:00|31086.5|31036.5|31084.7|31034.7|31087.7|31052.4|31068.4|31033.3|347
1634154600000|2021-10-13 19:50:00|31084.6|31034.6|31084.7|31034.7|31091.9|31055|31069.2|31031.8|415
1634154900000|2021-10-13 19:55:00|31085.4|31035.4|31094.6|31044.6|31095.6|31059.6|31071.6|31033.5|549
1634155200000|2021-10-13 20:00:00|31093.4|31043.4|31098.5|31048.5|31100|31050|31090.3|31040.3|406
1634155500000|2021-10-13 20:05:00|31099.2|31049.2|31088|31038|31102|31052|31083.1|31033.1|445
1634155800000|2021-10-13 20:10:00|31086.4|31036.4|31088|31038|31095.7|31045.7|31082.6|31032.6|387
1634156100000|2021-10-13 20:15:00|31086.6|31036.6|31084.7|31034.7|31093.3|31043.3|31082.6|31032.6|346
1634156400000|2021-10-13 20:20:00|31084.3|31034.3|31086.6|31036.6|31092|31042|31083.5|31033.5|302
1634156700000|2021-10-13 20:25:00|31087.3|31037.3|31084.9|31034.9|31091.1|31041.1|31082.5|31032.5|270
1634157000000|2021-10-13 20:30:00|31084.4|31034.4|31084.7|31034.7|31087.9|31037.9|31080.9|31030.9|249
1634157300000|2021-10-13 20:35:00|31084.6|31034.6|31085.6|31035.6|31090|31040|31081.7|31031.7|233
1634157600000|2021-10-13 20:40:00|31087.5|31037.5|31081.4|31031.4|31088.9|31038.9|31072.4|31021.2|275
1634157900000|2021-10-13 20:45:00|31079.7|31029|31072.6|31007.2|31089.2|31035.6|31062.5|30996.8|469
1634158200000|2021-10-13 20:50:00|31077.2|31004.6|31086.2|31027.6|31091.8|31032.7|31073.6|30987.5|378
1634158500000|2021-10-13 20:55:00|31078.3|31027.3|31097.7|31016.9|31102|31031.2|31067.3|31003.8|327
1634158800000|2021-10-13 21:00:00|31098.5|30991.5|31127.5|31020.5|31127.5|31020.5|31098.1|30991.1|46
1634159100000|2021-10-13 21:05:00|31129.4|31022.4|31135.6|31028.6|31155|31048|31103.7|30996.7|152
1634159400000|2021-10-13 21:10:00|31113|31006|31123.3|31016.3|31140.5|31033.5|31109.5|31002.5|133
1634159700000|2021-10-13 21:15:00|31121.1|31014.1|31109.4|31002.4|31138|31031|31109.4|31002.4|120
1634160000000|2021-10-13 21:20:00|31109.7|31002.7|31130|31023|31137.3|31030.3|31109.4|31002.4|134
1634160300000|2021-10-13 21:25:00|31133.9|31026.9|31131.2|31024.2|31136.5|31029.5|31101.7|30994.7|130
1634160600000|2021-10-13 21:30:00|31129.7|31022.7|31106.5|30999.5|31134.8|31027.8|31106.5|30999.5|164
1634160900000|2021-10-13 21:35:00|31119.5|31012.5|31115.6|31008.6|31138.4|31031.4|31111.3|31004.3|153
1634161200000|2021-10-13 21:40:00|31117.9|31010.9|31127|31020|31137.2|31030.2|31106.5|30999.5|136
1634161500000|2021-10-13 21:45:00|31106|30999|31132.2|31025.2|31136.5|31029.5|31106|30999|302
1634161800000|2021-10-13 21:50:00|31132.4|31025.4|31125.5|31018.5|31139.6|31032.6|31117.8|31010.8|649
1634162100000|2021-10-13 21:55:00|31125.9|31018.9|31114.1|31007.1|31132.7|31025.7|31108.9|31001.9|321
1634162400000|2021-10-13 22:00:00|31114.5|31007.5|31115|31008|31123.4|31016.4|31103|30996|389
1634162700000|2021-10-13 22:05:00|31116.1|31009.1|31122.9|31015.9|31127.2|31020.2|31097.4|30990.4|315
1634163000000|2021-10-13 22:10:00|31122|31015|31115.8|31008.8|31128|31021|31106.9|30999.9|413
1634163300000|2021-10-13 22:15:00|31118.2|31011.2|31117|31010|31126|31019|31105.7|30998.7|432
1634163600000|2021-10-13 22:20:00|31116.9|31009.9|31125|31018|31128.7|31021.7|31106.4|30999.4|338
1634163900000|2021-10-13 22:25:00|31124.4|31017.4|31119.9|31012.9|31135.2|31028.2|31103.1|30996.1|200
1634164200000|2021-10-13 22:30:00|31119.1|31012.1|31120|31013|31133.1|31026.1|31100|30993|159
1634164500000|2021-10-13 22:35:00|31114.3|31007.3|31120.6|31013.6|31133.6|31026.6|31104.2|30997.2|187
1634164800000|2021-10-13 22:40:00|31120.4|31013.4|31124.7|31017.7|31125.2|31021|31103.9|30996.9|192
1634165100000|2021-10-13 22:45:00|31124.6|31017.6|31114.8|31007.8|31130.6|31024.2|31106.7|30999.7|185
1634165400000|2021-10-13 22:50:00|31121|31014|31119|31012|31130.8|31023.8|31112.1|31005.1|173
1634165700000|2021-10-13 22:55:00|31118.1|31011.1|31116.5|31009.5|31131.1|31024.1|31113.4|31006.4|211
1634166000000|2021-10-13 23:00:00|31117.9|31010.9|31119.3|31016.6|31133|31026|31103.4|31005.7|459
1634166300000|2021-10-13 23:05:00|31111.9|31011.4|31122.7|31015.7|31123.8|31028.7|31104.3|31005.7|383
1634166600000|2021-10-13 23:10:00|31123.2|31016.2|31112.7|31010.5|31125.4|31023.7|31102.5|31004.2|300
1634166900000|2021-10-13 23:15:00|31115|31009.8|31123|31016|31123.2|31023.7|31100.7|31001.8|377
1634167200000|2021-10-13 23:20:00|31123.2|31016.2|31115.8|31010.2|31125.6|31032.1|31103|31002|407
1634167500000|2021-10-13 23:25:00|31116.1|31010.5|31118.6|31021.6|31125.9|31035.8|31102.8|31002.3|486
1634167800000|2021-10-13 23:30:00|31124.3|31012.8|31121.8|31014.8|31126.9|31030.4|31102|31002.2|327
1634168100000|2021-10-13 23:35:00|31124.3|31019.8|31114.1|31015.1|31126.4|31040.9|31101.2|31008.4|147
1634168400000|2021-10-13 23:40:00|31121.1|31014.1|31109|31013.6|31125.6|31032|31104.9|31007.2|458
1634168700000|2021-10-13 23:45:00|31109.3|31013.9|31105.6|31020.9|31119.9|31029.9|31093.6|31000.7|450
1634169000000|2021-10-13 23:50:00|31104.8|31022.2|31102|31010.4|31116.8|31033.5|31093.3|30997.1|385
1634169300000|2021-10-13 23:55:00|31106.7|31002.2|31102.9|31011.5|31121.1|31026.3|31091.9|30997.1|300
1634169600000|2021-10-14 00:00:00|31112.6|31009.6|31080.1|31020|31114|31033.4|31079.6|31006.3|502
1634169900000|2021-10-14 00:05:00|31080|31019|31086.2|31019.3|31092.3|31033.1|31076.9|31006.1|270
1634170200000|2021-10-14 00:10:00|31083.5|31018.2|31090|31018.7|31092.3|31030.7|31072.8|31007.7|299
1634170500000|2021-10-14 00:15:00|31088.7|31018.1|31078.6|31021.1|31090.5|31025.4|31072|31006.7|392
1634170800000|2021-10-14 00:20:00|31079.7|31019.8|31085.3|31024.1|31090.2|31033|31070.6|31008.2|338
1634171100000|2021-10-14 00:25:00|31087.1|31024.2|31086|31022.1|31092.1|31034.3|31076.9|31015.1|341
1634171400000|2021-10-14 00:30:00|31086.3|31022.3|31082.9|31021.6|31090.2|31036.2|31075.7|31014.5|383
1634171700000|2021-10-14 00:35:00|31083.9|31024.3|31064.4|31014.2|31088.4|31036.2|31056.6|30992.1|396
1634172000000|2021-10-14 00:40:00|31064.6|31013.9|31063.8|31013.8|31070|31016.7|31059.8|31002.4|323
1634172300000|2021-10-14 00:45:00|31063.9|31013.7|31061.3|31011.3|31067.6|31014.8|31058.5|31002.2|233
1634172600000|2021-10-14 00:50:00|31061.2|31010.7|31060.6|31003.8|31068|31013.2|31056|30999.7|420
1634172900000|2021-10-14 00:55:00|31060.4|31003.6|31061.6|31011.6|31065.6|31015.4|31054.7|31001.1|374
1634173200000|2021-10-14 01:00:00|31061.7|31011.7|31059.8|31009.8|31062.2|31011.7|31050.1|31000.1|330
1634173500000|2021-10-14 01:05:00|31059.9|31009.9|31057.3|31007.3|31061.3|31011.3|31051.9|31001.9|344
1634173800000|2021-10-14 01:10:00|31057.1|31007.1|31063.7|31013.7|31066.3|31015.4|31052.6|31002.6|362
1634174100000|2021-10-14 01:15:00|31063.6|31013.6|31060|31010|31069.7|31017.3|31057.6|31007.6|338
1634174400000|2021-10-14 01:20:00|31060.2|31010.2|31069.5|31019.5|31069.7|31019.7|31057.7|31007.7|309
1634174700000|2021-10-14 01:25:00|31066|31016|31067.9|31017.9|31072|31021.9|31062.4|31012.4|392
1634175000000|2021-10-14 01:30:00|31068|31018|31071.1|31021.1|31074.2|31024.2|31061.4|31011.4|418
1634175300000|2021-10-14 01:35:00|31070.9|31020.9|31075.6|31025.6|31075.8|31025.8|31065.1|31015.1|405
1634175600000|2021-10-14 01:40:00|31067.4|31017.4|31072.3|31022.3|31077.4|31027.4|31067.4|31017.4|415
1634175900000|2021-10-14 01:45:00|31072.1|31022.1|31075.7|31025.7|31081.2|31031.2|31070.3|31019.3|339
1634176200000|2021-10-14 01:50:00|31076.3|31026.3|31079.6|31029.6|31085.9|31033.8|31072.3|31021.7|398
1634176500000|2021-10-14 01:55:00|31079.3|31029.3|31083.6|31033.6|31089.1|31038.5|31072.7|31022|382
1634176800000|2021-10-14 02:00:00|31083.8|31032.2|31088.6|31038.6|31088.9|31038.9|31078|31027.8|306
1634177100000|2021-10-14 02:05:00|31088.5|31038.5|31083.6|31032.6|31090.9|31039.6|31079.8|31029.8|276
1634177400000|2021-10-14 02:10:00|31084.5|31033.4|31073.9|31023.9|31087.7|31036.7|31073.3|31023.3|289
1634177700000|2021-10-14 02:15:00|31074.5|31024.5|31081.4|31031.4|31085.1|31034.2|31072.2|31019.8|294
1634178000000|2021-10-14 02:20:00|31081.6|31031.6|31075.6|31025.6|31083.4|31033.1|31070.1|31018.8|321
1634178300000|2021-10-14 02:25:00|31076.5|31026.5|31080.3|31026.2|31082.8|31032.5|31072.1|31022.1|324
1634178600000|2021-10-14 02:30:00|31080.1|31026.3|31080.8|31025.7|31082|31029.7|31068.9|31018.4|363
1634178900000|2021-10-14 02:35:00|31080.4|31025.4|31076.5|31022.6|31081.7|31030.2|31070|31019.4|355
1634179200000|2021-10-14 02:40:00|31076.4|31023.4|31079.6|31025.5|31082.1|31030|31070.7|31019.4|306
1634179500000|2021-10-14 02:45:00|31071.5|31020.1|31078.3|31024.9|31083.4|31032.2|31070.7|31019.4|413
1634179800000|2021-10-14 02:50:00|31078.4|31025.6|31079.8|31023.6|31083.9|31033.9|31070|31018.2|392
1634180100000|2021-10-14 02:55:00|31079.5|31023.8|31074.4|31020.2|31079.8|31024.5|31067.8|31014.6|440
1634180400000|2021-10-14 03:00:00|31074.6|31020.5|31071.9|31019.1|31076.4|31024.5|31066|31013.4|369
1634180700000|2021-10-14 03:05:00|31071.8|31019|31073.5|31018.1|31078.4|31025.5|31065|31014.5|368
1634181000000|2021-10-14 03:10:00|31071.5|31021.5|31071.7|31019.6|31077.4|31025|31065.3|31014.4|366
1634181300000|2021-10-14 03:15:00|31072.4|31020.2|31072.1|31018.4|31080.5|31026.7|31067.6|31012.6|439
1634181600000|2021-10-14 03:20:00|31071.7|31018|31074.3|31020.6|31076.4|31024|31066|31013.8|352
1634181900000|2021-10-14 03:25:00|31073.8|31020.7|31073.9|31021.7|31078.3|31025.9|31065.8|31014|357
1634182200000|2021-10-14 03:30:00|31073.7|31021.5|31084.1|31028.9|31084.4|31030.8|31067.7|31017.7|375
1634182500000|2021-10-14 03:35:00|31083.4|31028.4|31080.3|31030|31084.1|31031.4|31071.9|31021|296
1634182800000|2021-10-14 03:40:00|31080.1|31030.1|31078.2|31025.6|31083|31030.9|31068.4|31014|370
1634183100000|2021-10-14 03:45:00|31078.5|31025.2|31071.2|31015.8|31083.1|31027.8|31069.8|31012.5|372
1634183400000|2021-10-14 03:50:00|31072.3|31017.4|31070.8|31010.3|31081.7|31027.2|31067.7|31007.9|196
1634183700000|2021-10-14 03:55:00|31069.8|31009.2|31078|31018.6|31081.5|31026.8|31064.8|31004|265
1634184000000|2021-10-14 04:00:00|31077.1|31018.3|31071|31014.3|31078.9|31024.9|31065.7|31011.3|193
1634184300000|2021-10-14 04:05:00|31067.9|31008.7|31074.8|31017.2|31081.6|31027.9|31065.7|31008.7|196
1634184600000|2021-10-14 04:10:00|31073.3|31016.3|31080.2|31019.1|31082.7|31026.7|31067.4|31010.2|171
1634184900000|2021-10-14 04:15:00|31080.3|31018.8|31076.4|31021.1|31082|31025.9|31067|31010.1|207
1634185200000|2021-10-14 04:20:00|31076.1|31021.4|31075.4|31018.3|31082.1|31027.5|31065.9|31013|281
1634185500000|2021-10-14 04:25:00|31079.1|31022|31077.6|31027.6|31091.5|31041.5|31068.5|31015.5|358
1634185800000|2021-10-14 04:30:00|31077.1|31027.1|31077.1|31027.1|31087.9|31036.3|31075.3|31024.6|332
1634186100000|2021-10-14 04:35:00|31077.4|31027.4|31083.4|31029.3|31108.4|31052.2|31069.8|31017.9|448
1634186400000|2021-10-14 04:40:00|31083.6|31030.1|31088.5|31032.6|31091.6|31037.3|31077.1|31021.5|281
1634186700000|2021-10-14 04:45:00|31088.7|31031.8|31087.3|31031.7|31092.8|31037.7|31077.9|31019.2|254
1634187000000|2021-10-14 04:50:00|31089.1|31031.1|31088.7|31033.9|31091.9|31039.3|31078.4|31023.2|371
1634187300000|2021-10-14 04:55:00|31089.3|31033.6|31103.6|31053.6|31109.4|31059.4|31084.1|31028.7|364
1634187600000|2021-10-14 05:00:00|31104.1|31054.1|31103.5|31053.5|31110.7|31060.7|31099.1|31049.1|399
1634187900000|2021-10-14 05:05:00|31103.6|31053.6|31103.3|31053.3|31120.2|31070.2|31091.2|31041.2|517
1634188200000|2021-10-14 05:10:00|31100.8|31050.8|31085.6|31035.6|31109.1|31059.1|31078.8|31024.7|406
1634188500000|2021-10-14 05:15:00|31086.1|31036.1|31094.5|31044.5|31101|31051|31073.1|31020.4|413
1634188800000|2021-10-14 05:20:00|31094.4|31044.4|31097|31047|31099.5|31049.5|31090.9|31040.9|430
1634189100000|2021-10-14 05:25:00|31094.6|31044.6|31090.9|31040.9|31099.4|31049.4|31083|31031.3|291
1634189400000|2021-10-14 05:30:00|31090.4|31040.4|31079.5|31029.5|31090.9|31040.9|31077.8|31027.8|421
1634189700000|2021-10-14 05:35:00|31079.4|31029.4|31081.4|31031.4|31082|31032|31072.2|31022.2|404
1634190000000|2021-10-14 05:40:00|31081.8|31031.8|31072.7|31022.7|31086.3|31036.3|31071.5|31021.5|357
1634190300000|2021-10-14 05:45:00|31069.3|31019.3|31071.2|31021.2|31092.8|31042.8|31069.3|31015.4|450
1634190600000|2021-10-14 05:50:00|31072.8|31022.8|31071.4|31021.4|31074.9|31024.9|31067.3|31017.3|405
1634190900000|2021-10-14 05:55:00|31071.5|31021.5|31083|31033|31089.2|31037.5|31069.7|31019.7|455
1634191200000|2021-10-14 06:00:00|31087.6|31037.6|31069.2|31019.2|31087.6|31037.6|31052.2|31017.1|485
1634191500000|2021-10-14 06:05:00|31052.6|31032.6|31057.6|31007.6|31073|31037.4|31052.6|31006.6|473
1634191800000|2021-10-14 06:10:00|31057.9|31007.9|31052.1|31002.1|31066.3|31022.6|31042.1|31001.4|558
1634192100000|2021-10-14 06:15:00|31052|31002|31047.8|30997.8|31054.8|31015.9|31032.4|30995.3|482
1634192400000|2021-10-14 06:20:00|31048|30998|31049.2|30999.2|31065.2|31015.2|31044.9|30994.9|527
1634192700000|2021-10-14 06:25:00|31049.3|30999.3|31056.6|31006.6|31058.7|31023.5|31022.9|30986|599
1634193000000|2021-10-14 06:30:00|31057.5|31007.5|31044.1|31024.1|31061.8|31027.1|31028.6|30990.8|633
1634193300000|2021-10-14 06:35:00|31043.7|31023.7|31037.6|31017.6|31044.2|31024.2|31036|31016|475
1634193600000|2021-10-14 06:40:00|31037.3|31017.3|31027|31007|31046.8|31019.1|31023.5|30989.1|549
1634193900000|2021-10-14 06:45:00|31027.1|31007.1|31037.1|31017.1|31057.4|31021.6|31026.5|31000.1|580
1634194200000|2021-10-14 06:50:00|31037.5|31017.5|31044.1|31024.1|31045.5|31025.5|31037.2|31017.2|506
1634194500000|2021-10-14 06:55:00|31043.3|31023.3|31031.5|31011.5|31046.7|31026.7|31030.3|31010.3|601
1634194800000|2021-10-14 07:00:00|31031.4|31011.4|31003.9|30983.9|31033.6|31013.6|31002.2|30969.1|725
1634195100000|2021-10-14 07:05:00|31003.3|30983.3|30999.1|30979.1|31023.1|30988.4|30996|30960.8|742
1634195400000|2021-10-14 07:10:00|30999.2|30979.2|30963.6|30943.6|31000.1|30980.1|30961.2|30934.7|663
1634195700000|2021-10-14 07:15:00|30963.8|30943.8|30964.5|30944.5|30971|30951|30955.1|30935.1|574
1634196000000|2021-10-14 07:20:00|30964.6|30944.6|30958.2|30938.2|30971|30951|30956.4|30936.4|577
1634196300000|2021-10-14 07:25:00|30958.3|30938.3|30949.9|30929.9|30970.6|30938.8|30940.9|30911.3|601
1634196600000|2021-10-14 07:30:00|30950.9|30930.9|30970.3|30950.3|30971.2|30951.2|30949.3|30918.2|697
1634196900000|2021-10-14 07:35:00|30970.2|30950.2|30966.1|30946.1|30970.9|30950.9|30964.2|30944.2|499
1634197200000|2021-10-14 07:40:00|30966.2|30946.2|30988.6|30968.6|31008|30973.4|30966.1|30944.2|630
1634197500000|2021-10-14 07:45:00|30988.4|30968.4|30998.4|30978.4|31002.4|30982.4|30983.4|30963.4|659
1634197800000|2021-10-14 07:50:00|30998.3|30978.3|30992.9|30972.9|31014|30994|30983.7|30951.6|604
1634198100000|2021-10-14 07:55:00|30993.2|30973.2|30985.4|30965.4|30997.7|30977.7|30982.1|30962.1|680
1634198400000|2021-10-14 08:00:00|30984.6|30964.6|30964.5|30944.5|30984.6|30964.6|30961.3|30941.3|633
1634198700000|2021-10-14 08:05:00|30964.6|30944.6|30961.6|30941.6|30968.7|30948.7|30959.8|30939.8|783
1634199000000|2021-10-14 08:10:00|30961.7|30941.7|30951.7|30931.7|30961.8|30941.8|30949.8|30929.8|618
1634199300000|2021-10-14 08:15:00|30952|30932|30947.4|30927.4|30962.5|30933|30938.9|30911.8|647
1634199600000|2021-10-14 08:20:00|30947.3|30927.3|30977.3|30957.3|30998.7|30966.9|30947.3|30927.3|673
1634199900000|2021-10-14 08:25:00|30977.4|30957.4|30971.2|30951.2|30978.2|30958.2|30969.3|30949.3|488
1634200200000|2021-10-14 08:30:00|30970.9|30950.9|30967.4|30947.4|30987|30957.1|30963.5|30934.4|578
1634200500000|2021-10-14 08:35:00|30966.7|30946.7|30973.4|30953.4|30974.4|30954.4|30963.5|30943.5|546
1634200800000|2021-10-14 08:40:00|30973.3|30953.3|30979.3|30959.3|30983.1|30963.1|30968.5|30948.5|648
1634201100000|2021-10-14 08:45:00|30979.7|30959.7|30968.6|30948.6|30979.8|30959.8|30967.3|30947.3|590
1634201400000|2021-10-14 08:50:00|30968.7|30948.7|30970.1|30950.1|30973.4|30953.4|30966.3|30946.3|558
1634201700000|2021-10-14 08:55:00|30970.2|30950.2|30983.2|30963.2|30983.8|30963.8|30967.6|30947.6|679
1634202000000|2021-10-14 09:00:00|30982.8|30962.8|30980.9|30960.9|30982.9|30962.9|30976.6|30956.6|693
1634202300000|2021-10-14 09:05:00|30981.1|30961.1|30970.9|30950.9|30983|30963|30968.9|30948.9|559
1634202600000|2021-10-14 09:10:00|30971.3|30951.3|30962.3|30942.3|30971.3|30951.3|30960.4|30940.4|510
1634202900000|2021-10-14 09:15:00|30962.2|30942.2|30939.7|30919.7|30966.1|30946.1|30931.1|30911.1|626
1634203200000|2021-10-14 09:20:00|30940|30920|30917.6|30897.6|30949.4|30929.4|30916.7|30896.7|633
1634203500000|2021-10-14 09:25:00|30917.8|30897.8|30914.5|30894.5|30918.7|30898.7|30909.7|30889.7|570
1634203800000|2021-10-14 09:30:00|30913.9|30893.9|30928.4|30908.4|30929.3|30909.3|30904.6|30884.6|631
1634204100000|2021-10-14 09:35:00|30928.5|30908.5|30940.6|30920.6|30941.8|30921.8|30916.7|30896.7|580
1634204400000|2021-10-14 09:40:00|30940.3|30920.3|30948|30928|30964.8|30931.6|30934.9|30912.3|588
1634204700000|2021-10-14 09:45:00|30948.1|30928.1|30950.3|30930.3|30954.2|30934.2|30945.2|30925.2|659
1634205000000|2021-10-14 09:50:00|30950.4|30930.4|30949.9|30929.9|30954.3|30934.3|30944.9|30924.9|627
1634205300000|2021-10-14 09:55:00|30949.7|30929.7|30948.3|30928.3|30949.7|30929.7|30942.1|30922.1|477
1634205600000|2021-10-14 10:00:00|30948|30928|30980.4|30960.4|30994.5|30962.1|30942.5|30922.5|673
1634205900000|2021-10-14 10:05:00|30980.6|30960.6|30984.3|30964.3|30998.5|30978.5|30977.2|30957.2|710
1634206200000|2021-10-14 10:10:00|30984.5|30964.5|30972|30952|30998.2|30971.2|30969.5|30942|712
1634206500000|2021-10-14 10:15:00|30972.1|30952.1|30982.4|30962.4|30988|30968|30970.8|30950.8|650
1634206800000|2021-10-14 10:20:00|30981.7|30961.7|30990.7|30970.7|30994|30974|30978.4|30958.4|617
1634207100000|2021-10-14 10:25:00|30990.5|30970.5|30994.8|30974.8|30997.8|30977.8|30990.3|30970.3|508
1634207400000|2021-10-14 10:30:00|30993.5|30973.5|30990.9|30970.9|30997.9|30977.9|30984.9|30964.9|715
1634207700000|2021-10-14 10:35:00|30990.8|30970.8|30986.1|30966.1|30997|30977|30984.7|30964.7|560
1634208000000|2021-10-14 10:40:00|30986.2|30966.2|30964.6|30944.6|30990.6|30970.6|30961|30941|569
1634208300000|2021-10-14 10:45:00|30964.7|30944.7|30958.5|30938.5|30964.8|30944.8|30957.4|30937.4|591
1634208600000|2021-10-14 10:50:00|30959|30939|30956.6|30936.6|30964.3|30944.3|30956.5|30936.5|466
1634208900000|2021-10-14 10:55:00|30957|30937|30940.8|30920.8|30958.5|30938.5|30936.3|30916.3|650
1634209200000|2021-10-14 11:00:00|30940.4|30920.4|30932.7|30912.7|30946.8|30926.8|30931.5|30911.5|619
1634209500000|2021-10-14 11:05:00|30932.6|30912.6|30928.7|30908.7|30943.2|30923.2|30928.4|30908.4|574
1634209800000|2021-10-14 11:10:00|30928.5|30908.5|30905.9|30885.9|30929.3|30909.3|30905.7|30885.7|557
1634210100000|2021-10-14 11:15:00|30905.7|30885.7|30926.4|30906.4|30928.4|30908.4|30905.7|30885.7|629
1634210400000|2021-10-14 11:20:00|30926.9|30906.9|30924|30904|30935.7|30915.7|30922.9|30902.9|534
1634210700000|2021-10-14 11:25:00|30924.2|30904.2|30935|30915|30938.9|30918.9|30921.1|30901.1|514
1634211000000|2021-10-14 11:30:00|30935.1|30915.1|30931.5|30911.5|30937.2|30917.2|30930.7|30910.7|530
1634211300000|2021-10-14 11:35:00|30931|30911|30930.4|30910.4|30933.4|30913.4|30928.3|30908.3|545
1634211600000|2021-10-14 11:40:00|30930.2|30910.2|30927|30907|30932.6|30912.6|30921.9|30901.9|502
1634211900000|2021-10-14 11:45:00|30927.1|30907.1|30932.1|30912.1|30934|30914|30926.6|30906.6|482
1634212200000|2021-10-14 11:50:00|30931.8|30911.8|30936.5|30916.5|30937|30917|30929.4|30909.4|618
1634212500000|2021-10-14 11:55:00|30936.1|30916.1|30941.8|30921.8|30949.4|30929.4|30935.7|30915.7|753
1634212800000|2021-10-14 12:00:00|30941.4|30921.4|30935.3|30915.3|30946.3|30926.3|30935.2|30915.2|600
1634213100000|2021-10-14 12:05:00|30934.6|30914.6|30951.2|30931.2|30954.5|30934.5|30933.4|30913.4|562
1634213400000|2021-10-14 12:10:00|30951.4|30931.4|30952.2|30932.2|30955.2|30935.2|30946.6|30926.6|485
1634213700000|2021-10-14 12:15:00|30952.1|30932.1|30966.1|30946.1|30970.7|30947.9|30952.1|30918|703
1634214000000|2021-10-14 12:20:00|30966.4|30946.4|30958.7|30938.7|30968.7|30947.7|30953.2|30918.7|616
1634214300000|2021-10-14 12:25:00|30959.5|30939.5|30977.9|30927.9|30979.3|30947|30958.6|30925.8|472
1634214600000|2021-10-14 12:30:00|30978|30928|30958.6|30938.6|30980.5|30946.6|30943.7|30909.7|932
1634214900000|2021-10-14 12:35:00|30957.4|30937.4|30971|30951|30973|30953|30954.7|30934.7|783
1634215200000|2021-10-14 12:40:00|30970.3|30950.3|30950.8|30930.8|30972|30952|30950.8|30930.8|805
1634215500000|2021-10-14 12:45:00|30950.9|30930.9|30938.2|30918.2|30953.7|30933.7|30937.2|30917.2|826
1634215800000|2021-10-14 12:50:00|30938.3|30918.3|30938.8|30918.8|30941.3|30921.3|30930.3|30910.3|742
1634216100000|2021-10-14 12:55:00|30938.7|30918.7|30936.1|30916.1|30943.3|30923.3|30930.4|30910.4|643
1634216400000|2021-10-14 13:00:00|30936.2|30916.2|30948.3|30928.3|30962.6|30933.5|30935.5|30911|727
1634216700000|2021-10-14 13:05:00|30948.1|30928.1|30970.8|30950.8|30985.1|30956|30947.3|30920.7|744
1634217000000|2021-10-14 13:10:00|30970.9|30950.9|30961.9|30941.9|30977.6|30951.3|30955|30927.3|726
1634217300000|2021-10-14 13:15:00|30962|30942|30975.4|30955.4|30976.1|30956.1|30961.9|30941.9|671
1634217600000|2021-10-14 13:20:00|30975.1|30955.1|30942.6|30922.6|30976.5|30956.5|30939.8|30919.8|763
1634217900000|2021-10-14 13:25:00|30942.4|30922.4|30936.5|30916.5|30944.5|30924.5|30930|30910|936
1634218200000|2021-10-14 13:30:00|30936.8|30916.8|30972.9|30922.9|30972.9|30938.1|30930.1|30910.1|837
1634218500000|2021-10-14 13:35:00|30972.1|30922.1|30977.8|30957.8|30992.8|30959.4|30953.4|30921.2|739
1634218800000|2021-10-14 13:40:00|30976.9|30956.9|30977.7|30957.7|30992.6|30964.9|30970|30942.4|777
1634219100000|2021-10-14 13:45:00|30978|30958|30973.3|30953.3|30988.2|30968.2|30972.5|30952.5|755
1634219400000|2021-10-14 13:50:00|30975|30955|30973.6|30953.6|30979.3|30959.3|30968.5|30948.5|589
1634219700000|2021-10-14 13:55:00|30973.9|30953.9|30970.2|30950.2|30974.4|30954.4|30966.7|30946.7|587
1634220000000|2021-10-14 14:00:00|30970|30950|30958.4|30938.4|30975.8|30951.2|30951.6|30914.6|705
1634220300000|2021-10-14 14:05:00|30958.1|30938.1|30961.1|30941.1|30964.7|30944.7|30954.6|30934.6|726
1634220600000|2021-10-14 14:10:00|30961|30941|30960|30940|30963.3|30943.3|30955.6|30935.6|613
1634220900000|2021-10-14 14:15:00|30959.8|30939.8|30961.8|30941.8|30966.3|30946.3|30959.7|30939.7|514
1634221200000|2021-10-14 14:20:00|30962.1|30942.1|30950.9|30930.9|30966.3|30946.3|30940.8|30904.9|648
1634221500000|2021-10-14 14:25:00|30950.6|30930.6|30963.8|30943.8|30985.7|30950.6|30950.1|30927.3|646
1634221800000|2021-10-14 14:30:00|30963|30943|30964.3|30944.3|30969.6|30949.6|30961.5|30941.5|596
1634222100000|2021-10-14 14:35:00|30963.5|30943.5|30979|30959|30984.8|30964.8|30963.5|30943.5|587
1634222400000|2021-10-14 14:40:00|30979.2|30959.2|31007.3|30987.3|31007.3|30987.3|30975.5|30955.5|623
1634222700000|2021-10-14 14:45:00|31007.2|30987.2|31001.3|30981.3|31019.1|30989.3|30998.6|30969.1|599
1634223000000|2021-10-14 14:50:00|31001.2|30981.2|30987.3|30967.3|31002.8|30982.8|30982.7|30962.7|646
1634223300000|2021-10-14 14:55:00|30986.8|30966.8|30977|30957|30992.5|30972.5|30972|30952|742
1634223600000|2021-10-14 15:00:00|30975.9|30955.9|30973.3|30953.3|30979.4|30959.4|30965.3|30945.3|734
1634223900000|2021-10-14 15:05:00|30973.8|30953.8|30975.4|30955.4|30978.3|30958.3|30967.3|30947.3|571
1634224200000|2021-10-14 15:10:00|30975.7|30955.7|30979.4|30959.4|30982.5|30962.5|30974.3|30954.3|442
1634224500000|2021-10-14 15:15:00|30979.3|30959.3|30979.7|30959.7|30983.9|30963.9|30967.9|30947.9|467
1634224800000|2021-10-14 15:20:00|30979.8|30959.8|30985.5|30965.5|30986.8|30966.8|30978.9|30958.9|493
1634225100000|2021-10-14 15:25:00|30983.9|30963.9|30978.4|30958.4|30996|30966.7|30977.9|30946|495
1634225400000|2021-10-14 15:30:00|30978.5|30958.5|30985.1|30965.1|30987.7|30967.7|30977.9|30957.9|604
1634225700000|2021-10-14 15:35:00|30985.4|30965.4|30982.3|30962.3|30988.9|30968.9|30981.3|30961.3|587
1634226000000|2021-10-14 15:40:00|30982.1|30962.1|30981.1|30961.1|31001.6|30971.7|30978.9|30946.4|727
1634226300000|2021-10-14 15:45:00|30981|30961|30978.8|30958.8|30996.7|30961.1|30967.1|30933.5|773
1634226600000|2021-10-14 15:50:00|30977.4|30957.4|30974.3|30954.3|30979.9|30959.9|30968|30948|542
1634226900000|2021-10-14 15:55:00|30975.2|30955.2|30982.9|30962.9|30986.7|30966.7|30970.9|30950.9|630
1634227200000|2021-10-14 16:00:00|30983|30963|30984.5|30934.5|31006.6|30972.4|30968.2|30931.4|659
1634227500000|2021-10-14 16:05:00|30983.2|30933.2|30999.8|30949.8|31000.6|30959.1|30978.2|30931.9|672
1634227800000|2021-10-14 16:10:00|31000.4|30950.4|30984.3|30934.3|31001.2|30963.4|30980.4|30932.7|632
1634228100000|2021-10-14 16:15:00|30984.1|30934.1|30976.9|30926.9|30986.3|30948.6|30966|30926.6|745
1634228400000|2021-10-14 16:20:00|30977.3|30927.3|30982.2|30932.2|30983.4|30946|30965.1|30926.6|616
1634228700000|2021-10-14 16:25:00|30981.5|30931.5|30984.9|30934.9|30986.9|30936.9|30980.8|30930.8|586
1634229000000|2021-10-14 16:30:00|30984.8|30934.8|30986.5|30936.5|30988|30952.2|30965.9|30931.1|486
1634229300000|2021-10-14 16:35:00|30986.9|30936.9|30987.7|30937.7|30992.3|30958.5|30973.2|30936.2|575
1634229600000|2021-10-14 16:40:00|30987.4|30937.4|30990.3|30940.3|30995.1|30945.1|30987.2|30937.2|506
1634229900000|2021-10-14 16:45:00|30990.2|30940.2|30994.8|30944.8|30995.8|30956.5|30976.5|30938.4|538
1634230200000|2021-10-14 16:50:00|30994.3|30944.3|30999.1|30949.1|31001.4|30951.4|30992.2|30942.2|621
1634230500000|2021-10-14 16:55:00|30998.6|30948.6|30993.8|30943.8|31000.5|30950.5|30990.6|30940.6|693
1634230800000|2021-10-14 17:00:00|30993.7|30943.7|30999.3|30949.3|31003.2|30953.2|30991.1|30941.1|683
1634231100000|2021-10-14 17:05:00|30998.1|30948.1|30983|30933|31000.6|30950.6|30975.3|30925.3|578
1634231400000|2021-10-14 17:10:00|30982.8|30932.8|30968.3|30918.3|30991|30945.5|30964.3|30915.9|536
1634231700000|2021-10-14 17:15:00|30968.2|30918.2|30973.8|30923.8|30973.8|30930.9|30950.9|30915.3|457
1634232000000|2021-10-14 17:20:00|30973.7|30923.7|30971.3|30921.3|30976.4|30926.4|30970.4|30920.4|496
1634232300000|2021-10-14 17:25:00|30972|30922|30972.2|30922.2|30974.6|30936|30955.1|30918.1|489
1634232600000|2021-10-14 17:30:00|30972|30922|30972.4|30922.4|30976|30941|30952.4|30918.5|510
1634232900000|2021-10-14 17:35:00|30972.7|30922.7|30973.6|30923.6|30977.1|30941.1|30954.5|30919.6|451
1634233200000|2021-10-14 17:40:00|30972.3|30922.3|30977.2|30927.2|30981.4|30942.4|30959.9|30920.9|603
1634233500000|2021-10-14 17:45:00|30977.9|30927.9|30972|30922|30980.5|30936.8|30955.1|30914.4|567
1634233800000|2021-10-14 17:50:00|30971.6|30921.6|30969|30919|30980.3|30930.3|30963.6|30913.6|670
1634234100000|2021-10-14 17:55:00|30969.3|30919.3|30977.7|30927.7|30979.4|30943.6|30962.8|30918.1|459
1634234400000|2021-10-14 18:00:00|30976.3|30926.3|30977|30927|30983.3|30933.3|30967.5|30917.5|738
1634234700000|2021-10-14 18:05:00|30977.4|30927.4|30985.3|30935.3|30986.9|30936.9|30972.9|30922.9|691
1634235000000|2021-10-14 18:10:00|30985.4|30935.4|30974.2|30924.2|30986|30951.5|30971.1|30922.6|400
1634235300000|2021-10-14 18:15:00|30974.5|30924.5|30973.5|30923.5|30976|30940.9|30960.6|30920.7|334
1634235600000|2021-10-14 18:20:00|30972.8|30922.8|30971.3|30921.3|30976.6|30926.6|30970.7|30920.7|424
1634235900000|2021-10-14 18:25:00|30971.8|30921.8|30972.4|30922.4|30973.3|30923.3|30969.7|30919.7|411
1634236200000|2021-10-14 18:30:00|30972.2|30922.2|30970.6|30920.6|30987|30937|30966.6|30916.6|549
1634236500000|2021-10-14 18:35:00|30970.5|30920.5|30973.1|30923.1|30976.4|30935|30954.6|30917.8|430
1634236800000|2021-10-14 18:40:00|30973.3|30923.3|30968.7|30918.7|30973.7|30935.5|30955.5|30917.5|406
1634237100000|2021-10-14 18:45:00|30969.2|30919.2|30967.8|30917.8|30970.2|30934.8|30954.2|30915.6|300
1634237400000|2021-10-14 18:50:00|30968|30918|30960.7|30910.7|30968|30932.9|30952.9|30910.7|349
1634237700000|2021-10-14 18:55:00|30960.6|30910.6|30962.1|30912.1|30964.1|30928.2|30945.7|30907.6|469
1634238000000|2021-10-14 19:00:00|30962.4|30912.4|30965.1|30915.1|30967|30917|30961.2|30911.2|430
1634238300000|2021-10-14 19:05:00|30965|30915|30964.3|30914.3|30969.2|30919.2|30962.2|30912.2|380
1634238600000|2021-10-14 19:10:00|30963.8|30913.8|30964.1|30914.1|30965.5|30915.5|30959.6|30909.6|340
1634238900000|2021-10-14 19:15:00|30964.5|30914.5|30965.5|30915.5|30966.1|30916.1|30963.7|30913.7|340
1634239200000|2021-10-14 19:20:00|30965.6|30915.6|30969|30919|30969.5|30919.5|30964.3|30914.3|382
1634239500000|2021-10-14 19:25:00|30969.4|30919.4|30968.2|30918.2|30970.7|30920.7|30966.7|30916.7|298
1634239800000|2021-10-14 19:30:00|30968.7|30918.7|30964.5|30914.5|30971.5|30921.5|30963|30913|783
1634240100000|2021-10-14 19:35:00|30965.7|30915.7|30954.7|30904.7|30966.8|30916.8|30951.9|30901.9|819
1634240400000|2021-10-14 19:40:00|30953.9|30903.9|30944.9|30894.9|30955.8|30905.8|30940.7|30890.7|774
1634240700000|2021-10-14 19:45:00|30949.5|30899.5|30963.5|30913.5|30964.7|30913.9|30949.5|30899.5|576
1634241000000|2021-10-14 19:50:00|30963.6|30913.6|30964.6|30914.6|30970.7|30920.5|30953|30900.5|678
1634241300000|2021-10-14 19:55:00|30964.7|30914.7|30968.4|30918.4|30976|30922.1|30955.3|30902.8|627
1634241600000|2021-10-14 20:00:00|30968.5|30918.5|30963.7|30913.7|30980.1|30924.6|30958.6|30908.6|513
1634241900000|2021-10-14 20:05:00|30964.7|30914.7|30965.7|30915.7|30970.1|30920.1|30959.8|30909.8|325
1634242200000|2021-10-14 20:10:00|30963.7|30913.7|30966.8|30916.8|30969.9|30919.9|30961.6|30911.6|313
1634242500000|2021-10-14 20:15:00|30969.3|30919.3|30965.9|30915.9|30970.6|30920.6|30959.8|30909.8|250
1634242800000|2021-10-14 20:20:00|30967.6|30917.6|30959.9|30909.9|30970|30919|30954.6|30904.6|290
1634243100000|2021-10-14 20:25:00|30960.9|30910.9|30959.6|30909.6|30964.8|30914.8|30954.3|30904.3|264
1634243400000|2021-10-14 20:30:00|30958.9|30908.9|30958.8|30908.8|30967.3|30917.3|30956.4|30906.4|297
1634243700000|2021-10-14 20:35:00|30964.2|30914.2|30961.3|30911.3|30966.7|30916.7|30955|30905|286
1634244000000|2021-10-14 20:40:00|30960.8|30910.8|30959.6|30909.6|30967.4|30916|30957.5|30907.5|284
1634244300000|2021-10-14 20:45:00|30964.3|30914.3|30963.1|30913.1|30973.5|30920.3|30955.5|30900.1|282
1634244600000|2021-10-14 20:50:00|30964.9|30914.5|30965.3|30913.9|30970.7|30918.2|30960|30903.9|239
1634244900000|2021-10-14 20:55:00|30964.9|30913.5|30979.2|30900.5|30983.9|30916|30959.2|30899.2|319
1634245200000|2021-10-14 21:00:00|30982.4|30896.8|31008.5|30901.5|31019.2|30912.2|30982.4|30895|76
1634245500000|2021-10-14 21:05:00|31007.1|30900.1|31021.4|30914.4|31021.8|30915|30996.5|30889.5|50
1634245800000|2021-10-14 21:10:00|31003.9|30896.9|31018.9|30911.9|31022.3|30915.3|30999.6|30892.6|100
1634246100000|2021-10-14 21:15:00|31017.5|30910.5|31001.2|30894.2|31022.7|30915.7|30993|30886|122
1634246400000|2021-10-14 21:20:00|31008.2|30901.2|31011|30904|31023.8|30916.8|31001.1|30894.1|139
1634246700000|2021-10-14 21:25:00|31015|30908|31010.1|30903.1|31019.4|30912.4|30996.7|30889.7|131
1634247000000|2021-10-14 21:30:00|31010.2|30903.2|31015.9|30917.1|31017.6|30917.1|30996.1|30889.1|223
1634247300000|2021-10-14 21:35:00|31000.9|30893.9|31009.7|30919.4|31017|30919.4|30994.2|30887.2|192
1634247600000|2021-10-14 21:40:00|31003.5|30919.9|31003.8|30896.8|31012.2|30919.9|30990.7|30883.7|172
1634247900000|2021-10-14 21:45:00|30996.5|30889.5|31013.2|30906.2|31015.3|30920.9|30996.5|30889.5|194
1634248200000|2021-10-14 21:50:00|31000.1|30893.1|31008.9|30901.9|31024.8|30917.8|30992.6|30885.6|148
1634248500000|2021-10-14 21:55:00|31008.8|30901.8|31001|30894|31015|30915.8|30993.9|30886.9|217
1634248800000|2021-10-14 22:00:00|30996.2|30889.2|30990|30919.8|31009.3|30924|30990|30884.2|335
1634249100000|2021-10-14 22:05:00|31004.5|30916.8|30999.4|30905.1|31010.3|30934|30989.4|30888.2|238
1634249400000|2021-10-14 22:10:00|30998.4|30924.4|30990.1|30913.1|31008.2|30934.2|30989.1|30886.5|177
1634249700000|2021-10-14 22:15:00|30999.2|30911.7|30988.5|30920.5|31006.9|30923.9|30986.1|30882.4|183
1634250000000|2021-10-14 22:20:00|30991.6|30892.1|30998.2|30920.3|31006.3|30932|30987.3|30882.4|203
1634250300000|2021-10-14 22:25:00|30988.4|30917.8|30997.3|30898.4|31004.6|30933.1|30985.9|30886.3|217
1634250600000|2021-10-14 22:30:00|30999.2|30897.6|31002.1|30895.1|31008.4|30914.5|30991.3|30886.1|320
1634250900000|2021-10-14 22:35:00|31002.3|30895.3|31001.3|30894.3|31009|30934.7|30991|30884.2|219
1634251200000|2021-10-14 22:40:00|31001.4|30900.4|30990.6|30905.7|31004.5|30926.6|30987|30890.4|183
1634251500000|2021-10-14 22:45:00|30996.3|30903.7|30995.2|30910.6|31003.2|30931.8|30985.2|30888.6|171
1634251800000|2021-10-14 22:50:00|30995.1|30906.1|31000.1|30905|31004.4|30925.3|30988.6|30888.4|199
1634252100000|2021-10-14 22:55:00|30998.2|30904.6|30997.6|30903.4|31005|30930.8|30984.9|30886.7|210
1634252400000|2021-10-14 23:00:00|30998|30907.5|31005.4|30926.5|31012.8|30934.1|30986.1|30897.3|472
1634252700000|2021-10-14 23:05:00|31004.8|30927.2|31000.7|30917.9|31014.7|30931.6|30994.1|30904.5|510
1634253000000|2021-10-14 23:10:00|31002.1|30919|31006.1|30914.2|31013.5|30927.6|30996.1|30903.8|394
1634253300000|2021-10-14 23:15:00|31006.2|30914|31008.2|30918.4|31014.1|30931.3|30996.7|30905.1|514
1634253600000|2021-10-14 23:20:00|31009.7|30912.8|31009|30919.7|31017.8|30929.5|30996.5|30907.2|622
1634253900000|2021-10-14 23:25:00|31010.2|30918.5|31009.7|30917|31016.3|30929.9|30995.6|30904.3|759
1634254200000|2021-10-14 23:30:00|31009.8|30917.7|31003.4|30917.5|31013.1|30937.4|30997|30906.4|470
1634254500000|2021-10-14 23:35:00|31002.7|30927.6|30987.1|30931.8|31010.6|30936.8|30976.8|30910.4|418
1634254800000|2021-10-14 23:40:00|30985.6|30931.9|30978.3|30928.3|30991.4|30937.6|30976.7|30920.1|313
1634255100000|2021-10-14 23:45:00|30977.7|30927.7|30986.6|30936.6|30989.5|30937.3|30976.3|30916.6|241
1634255400000|2021-10-14 23:50:00|30988.1|30936.1|30978.6|30928.6|30990|30936.7|30976.1|30917.6|194
1634255700000|2021-10-14 23:55:00|30980.4|30923.6|30987.9|30937.9|30989.9|30938.2|30974.9|30922.4|304
1634256000000|2021-10-15 00:00:00|30987|30932.5|30986.6|30922.6|31002.8|30934.6|30984.5|30913.4|570
1634256300000|2021-10-15 00:05:00|30992|30924.4|30993.5|30927.1|30996|30936.9|30982.2|30909|337
1634256600000|2021-10-15 00:10:00|30994|30925.6|30988.1|30928.8|30996.3|30938.3|30983|30915.8|366
1634256900000|2021-10-15 00:15:00|30989.4|30935.4|30990.2|30923.6|30993.8|30939.9|30980.4|30918.2|369
1634257200000|2021-10-15 00:20:00|30989.4|30921.1|30995.7|30938.5|31000.2|30945.4|30987.9|30919.6|384
1634257500000|2021-10-15 00:25:00|30996.6|30942.3|30991|30936.4|31001|30948.8|30987.9|30921.3|376
1634257800000|2021-10-15 00:30:00|30989.9|30937.6|30991.6|30941.6|30994.6|30943.3|30985|30919.9|226
1634258100000|2021-10-15 00:35:00|30993.2|30943.2|30988.9|30933.6|30999.9|30945.2|30987.2|30923.2|309
1634258400000|2021-10-15 00:40:00|30994.2|30937.5|30986|30932.3|30994.2|30940.8|30981.5|30920.4|275
1634258700000|2021-10-15 00:45:00|30986.2|30936.2|30968.9|30918.9|30987.6|30936.8|30965.7|30915.7|425
1634259000000|2021-10-15 00:50:00|30968|30918|30963.1|30913.1|30970.7|30920.7|30963.1|30913.1|632
1634259300000|2021-10-15 00:55:00|30962.8|30912.8|30967.8|30917.8|30972.2|30922.2|30962.8|30912.8|501
1634259600000|2021-10-15 01:00:00|30967.1|30917.1|30964|30914|30970|30920|30961|30911|440
1634259900000|2021-10-15 01:05:00|30961.7|30911.7|30964.4|30914.4|30966.3|30916.3|30959.7|30909.7|502
1634260200000|2021-10-15 01:10:00|30965.3|30915.3|30966.6|30916.6|30967.9|30917.9|30960.5|30910.5|353
1634260500000|2021-10-15 01:15:00|30967.6|30917.6|30959.8|30909.8|30967.7|30917.7|30957.7|30907.7|472
1634260800000|2021-10-15 01:20:00|30959.9|30909.9|30959.5|30909.5|30961.7|30911.7|30957|30907|468
1634261100000|2021-10-15 01:25:00|30959.3|30909.3|30957.9|30907.9|30960.5|30910.5|30955.7|30905.7|407
1634261400000|2021-10-15 01:30:00|30956.4|30906.4|30958.2|30908.2|30960.8|30910.8|30955.7|30905.7|434
1634261700000|2021-10-15 01:35:00|30957.9|30907.9|30958.7|30908.7|30959.5|30924.4|30942.5|30904.4|395
1634262000000|2021-10-15 01:40:00|30958.8|30908.8|30955.9|30905.9|30959.9|30924.4|30940.9|30904.6|377
1634262300000|2021-10-15 01:45:00|30955.7|30905.7|30961.8|30911.8|30962.5|30926.2|30946.2|30904.4|419
1634262600000|2021-10-15 01:50:00|30962.5|30912.5|30959.1|30909.1|30964.5|30927.5|30947.2|30907.2|404
1634262900000|2021-10-15 01:55:00|30958.5|30908.5|30957.7|30907.7|30960.5|30923.7|30943|30905.5|456
1634263200000|2021-10-15 02:00:00|30958|30908|30961.2|30911.2|30963.2|30913.2|30956.5|30906.5|367
1634263500000|2021-10-15 02:05:00|30961|30911|30958.7|30908.7|30962.2|30912.2|30956.7|30906.7|367
1634263800000|2021-10-15 02:10:00|30958.5|30908.5|30958.6|30908.6|30959.9|30924.6|30944.3|30906.3|326
1634264100000|2021-10-15 02:15:00|30958.1|30908.1|30957.2|30907.2|30959.9|30923.5|30942.4|30904.6|357
1634264400000|2021-10-15 02:20:00|30957|30907|30958.3|30908.3|30958.3|30923.5|30940.8|30904.2|391
1634264700000|2021-10-15 02:25:00|30957.7|30907.7|30955.8|30905.8|30959|30925.8|30942|30903.8|309
1634265000000|2021-10-15 02:30:00|30955.5|30905.5|30954.4|30904.4|30957.3|30922.5|30941|30903|427
1634265300000|2021-10-15 02:35:00|30954.5|30904.5|30955.1|30905.1|30957.4|30907.4|30953.6|30903.6|392
1634265600000|2021-10-15 02:40:00|30955|30905|30955.3|30905.3|30957|30924.5|30940.9|30901.9|386
1634265900000|2021-10-15 02:45:00|30955|30905|30956.3|30906.3|30958|30921.3|30941.3|30903.8|407
1634266200000|2021-10-15 02:50:00|30956.2|30906.2|30954.2|30904.2|30957.9|30922.3|30942.1|30903.2|428
1634266500000|2021-10-15 02:55:00|30954.5|30904.5|30953.3|30903.3|30956.3|30921.1|30937.7|30901|466
1634266800000|2021-10-15 03:00:00|30952.3|30902.3|30952|30902|30954.2|30904.2|30949.4|30899.4|404
1634267100000|2021-10-15 03:05:00|30952.3|30902.3|30915.5|30865.5|30954|30904|30905.8|30855.8|470
1634267400000|2021-10-15 03:10:00|30915.1|30865.1|30913.7|30863.7|30919.4|30869.4|30911.1|30861.1|749
1634267700000|2021-10-15 03:15:00|30913.4|30863.4|30914.6|30864.6|30918.6|30868.6|30908.5|30858.5|652
1634268000000|2021-10-15 03:20:00|30913.9|30863.9|30917.6|30867.6|30919.7|30869.7|30913|30863|518
1634268300000|2021-10-15 03:25:00|30918|30868|30912.6|30862.6|30920.9|30870.9|30911.4|30861.4|653
1634268600000|2021-10-15 03:30:00|30913.4|30863.4|30915.9|30865.9|30919.9|30869.9|30912|30862|376
1634268900000|2021-10-15 03:35:00|30916.7|30866.7|30913.6|30863.6|30918.5|30868.5|30911.9|30861.9|242
1634269200000|2021-10-15 03:40:00|30913.5|30863.5|30915.9|30865.9|30918.3|30868.3|30913|30863|302
1634269500000|2021-10-15 03:45:00|30916.4|30866.4|30915.4|30865.4|30919.4|30869.4|30914|30864|275
1634269800000|2021-10-15 03:50:00|30915.5|30865.5|30915.5|30865.5|30919.3|30869.3|30912.3|30862.3|245
1634270100000|2021-10-15 03:55:00|30914.3|30864.3|30915.6|30865.6|30919.4|30869.4|30912.1|30862.1|290
1634270400000|2021-10-15 04:00:00|30916.1|30866.1|30919.1|30869.1|30922.4|30872.4|30914|30864|279
1634270700000|2021-10-15 04:05:00|30918.6|30868.6|30918.9|30868.9|30922.9|30872.9|30915.2|30865.2|272
1634271000000|2021-10-15 04:10:00|30918.4|30868.4|30918.8|30868.8|30922.8|30872.8|30915|30865|246
1634271300000|2021-10-15 04:15:00|30918.7|30868.7|30916.1|30866.1|30922.7|30872.7|30915.1|30865.1|250
1634271600000|2021-10-15 04:20:00|30916.2|30866.2|30915.2|30865.2|30918.2|30868.2|30910|30860|273
1634271900000|2021-10-15 04:25:00|30915.1|30865.1|30911.8|30861.8|30917.6|30867.6|30910.9|30860.9|306
1634272200000|2021-10-15 04:30:00|30912.1|30862.1|30910.1|30860.1|30914.4|30864.4|30909.1|30859.1|289
1634272500000|2021-10-15 04:35:00|30909.7|30859.7|30912.9|30862.9|30915.8|30865.8|30909.4|30859.4|304
1634272800000|2021-10-15 04:40:00|30912.7|30862.7|30913|30863|30916.3|30866.3|30909.8|30859.8|223
1634273100000|2021-10-15 04:45:00|30913.2|30863.2|30914.2|30864.2|30917.1|30867.1|30911.8|30861.8|265
1634273400000|2021-10-15 04:50:00|30914|30864|30916|30866|30919.6|30869.6|30912|30862|259
1634273700000|2021-10-15 04:55:00|30915.9|30865.9|30915.3|30865.3|30920.2|30870.2|30913.6|30863.6|396
1634274000000|2021-10-15 05:00:00|30915.4|30865.4|30921.6|30871.6|30925.7|30875.7|30915.1|30865.1|364
1634274300000|2021-10-15 05:05:00|30921.4|30871.4|30920.3|30870.3|30924.6|30874.6|30920.3|30870.3|378
1634274600000|2021-10-15 05:10:00|30922.2|30872.2|30920.3|30870.3|30924.6|30874.6|30918.4|30868.4|327
1634274900000|2021-10-15 05:15:00|30918.9|30868.9|30923.5|30873.5|30924|30874|30917.6|30867.6|367
1634275200000|2021-10-15 05:20:00|30923.7|30873.7|30921.2|30871.2|30926.7|30876.7|30918.6|30868.6|414
1634275500000|2021-10-15 05:25:00|30922.8|30872.8|30923.1|30873.1|30923.9|30873.9|30919|30869|367
1634275800000|2021-10-15 05:30:00|30923.3|30873.3|30923.6|30873.6|30927.3|30877.3|30921.9|30871.9|433
1634276100000|2021-10-15 05:35:00|30924.1|30874.1|30924.5|30874.5|30926.9|30876.9|30921|30871|352
1634276400000|2021-10-15 05:40:00|30923.9|30873.9|30925.1|30875.1|30926.3|30876.3|30921|30871|282
1634276700000|2021-10-15 05:45:00|30925|30875|30920.7|30870.7|30925|30875|30918.1|30868.1|467
1634277000000|2021-10-15 05:50:00|30920.9|30870.9|30931.4|30881.4|30933.2|30883.2|30919.3|30869.3|498
1634277300000|2021-10-15 05:55:00|30931.5|30881.5|30930.1|30880.1|30933.7|30883.7|30926.8|30876.8|490
1634277600000|2021-10-15 06:00:00|30929.5|30879.5|30923.1|30873.1|30932.4|30895.1|30909.7|30871.9|501
1634277900000|2021-10-15 06:05:00|30923.2|30873.2|30925.5|30875.5|30929.2|30893.9|30909.4|30873.1|338
1634278200000|2021-10-15 06:10:00|30925.7|30875.7|30920.1|30870.1|30930.6|30894.7|30912.5|30869.3|396
1634278500000|2021-10-15 06:15:00|30920.2|30870.2|30923.6|30873.6|30924.1|30885.9|30899.9|30864.1|489
1634278800000|2021-10-15 06:20:00|30923.9|30873.9|30919.7|30869.7|30928|30894.2|30901.1|30864.1|455
1634279100000|2021-10-15 06:25:00|30919.5|30869.5|30915.1|30865.1|30920.7|30883|30898.6|30863.8|447
1634279400000|2021-10-15 06:30:00|30915.3|30865.3|30905.5|30885.5|30915.3|30889.8|30898.3|30865.3|551
1634279700000|2021-10-15 06:35:00|30905.4|30885.4|30913.5|30893.5|30929.8|30894.2|30901.3|30876.7|453
1634280000000|2021-10-15 06:40:00|30914.1|30894.1|30911.5|30891.5|30930.5|30894.3|30907.5|30871.4|480
1634280300000|2021-10-15 06:45:00|30912|30892|30918.3|30868.3|30927.6|30893.5|30901.8|30868.3|445
1634280600000|2021-10-15 06:50:00|30904.1|30884.1|30902.3|30882.3|30920.9|30889.1|30902|30869.3|576
1634280900000|2021-10-15 06:55:00|30902.5|30882.5|30899.5|30879.5|30925|30889.9|30895.6|30865.1|619
1634281200000|2021-10-15 07:00:00|30899.6|30879.6|30896.6|30876.6|30912.2|30885.3|30893.6|30860.1|652
1634281500000|2021-10-15 07:05:00|30896.7|30876.7|30905.1|30885.1|30908.1|30888.1|30892|30872|617
1634281800000|2021-10-15 07:10:00|30905.2|30885.2|30901|30881|30912.1|30887.9|30891.8|30857.1|563
1634282100000|2021-10-15 07:15:00|30901.2|30881.2|30899.2|30879.2|30904.8|30884.8|30893.6|30873.6|627
1634282400000|2021-10-15 07:20:00|30899.4|30879.4|30915.6|30895.6|30937.7|30900.9|30898.3|30878.3|609
1634282700000|2021-10-15 07:25:00|30916.1|30896.1|30904.3|30884.3|30917.5|30897.5|30902.8|30882.8|637
1634283000000|2021-10-15 07:30:00|30904.4|30884.4|30903.3|30883.3|30924.3|30893.3|30901.7|30872.7|601
1634283300000|2021-10-15 07:35:00|30903.4|30883.4|30915.9|30895.9|30927.8|30899.3|30899.8|30876|549
1634283600000|2021-10-15 07:40:00|30916|30896|30924.4|30904.4|30928.9|30908.9|30915.2|30895.2|591
1634283900000|2021-10-15 07:45:00|30924.5|30904.5|30923.7|30903.7|30930|30910|30919.5|30899.5|580
1634284200000|2021-10-15 07:50:00|30923.3|30903.3|30921.7|30901.7|30929.6|30909.6|30917.8|30897.8|560
1634284500000|2021-10-15 07:55:00|30922.3|30902.3|30933.9|30883.9|30935.5|30905.3|30918.3|30882.7|562
1634284800000|2021-10-15 08:00:00|30933.8|30883.8|30958|30908|31059.8|30952.8|30920.7|30883.4|777
1634285100000|2021-10-15 08:05:00|30958.3|30908.3|30932.3|30912.3|30958.3|30917.6|30930.4|30895.4|671
1634285400000|2021-10-15 08:10:00|30932|30912|30955.5|30935.5|30956.1|30936.1|30930.6|30910.6|505
1634285700000|2021-10-15 08:15:00|30955.8|30935.8|30958.8|30938.8|30977.5|30942.7|30955.4|30926.6|532
1634286000000|2021-10-15 08:20:00|30958.9|30938.9|30972.3|30952.3|30992.8|30964.4|30957.9|30937.9|658
1634286300000|2021-10-15 08:25:00|30972.5|30952.5|30969.9|30949.9|30973.3|30953.3|30964.4|30944.4|507
1634286600000|2021-10-15 08:30:00|30969.2|30949.2|30981.5|30961.5|30982.3|30962.3|30965.8|30945.8|551
1634286900000|2021-10-15 08:35:00|30981.3|30961.3|31005.4|30985.4|31011.3|30986.9|30980.9|30959.8|720
1634287200000|2021-10-15 08:40:00|31005.5|30985.5|31001.5|30981.5|31005.5|30985.5|30991.3|30971.3|578
1634287500000|2021-10-15 08:45:00|31001.4|30981.4|30999.7|30979.7|31003.6|30983.6|30993.7|30973.7|551
1634287800000|2021-10-15 08:50:00|30999.1|30979.1|31013.3|30993.3|31013.8|30993.8|30997.4|30977.4|453
1634288100000|2021-10-15 08:55:00|31013.6|30993.6|31015.5|30995.5|31042.9|31008.1|31012.6|30990.2|669
1634288400000|2021-10-15 09:00:00|31015.8|30995.8|31015.3|30995.3|31018.3|30998.3|31008.1|30988.1|484
1634288700000|2021-10-15 09:05:00|31014.7|30994.7|31016.5|30996.5|31022.8|31002.8|31013|30993|616
1634289000000|2021-10-15 09:10:00|31017|30997|31016.2|30996.2|31020.2|31000.2|31010.8|30990.8|566
1634289300000|2021-10-15 09:15:00|31016.9|30996.9|31006.9|30986.9|31020.3|31000.3|31005|30985|694
1634289600000|2021-10-15 09:20:00|31006.2|30986.2|31008.4|30988.4|31011.4|30991.4|31003|30983|461
1634289900000|2021-10-15 09:25:00|31008.2|30988.2|31008.9|30988.9|31015.3|30995.3|31005.6|30985.6|492
1634290200000|2021-10-15 09:30:00|31009|30989|31013.6|30993.6|31022|31002|31005.9|30985.9|509
1634290500000|2021-10-15 09:35:00|31013.4|30993.4|31020.5|31000.5|31021|31001|31012.4|30992.4|467
1634290800000|2021-10-15 09:40:00|31020.4|31000.4|31027.9|31007.9|31031.7|31011.7|31018.5|30998.5|476
1634291100000|2021-10-15 09:45:00|31027.7|31007.7|31012.6|30992.6|31031.1|31011.1|31011.8|30991.8|568
1634291400000|2021-10-15 09:50:00|31013|30993|31004|30984|31015.1|30995.1|31001.1|30981.1|528
1634291700000|2021-10-15 09:55:00|31003.6|30983.6|30999.7|30979.7|31004.2|30984.2|30996|30976|537
1634292000000|2021-10-15 10:00:00|31000.3|30980.3|30997.9|30977.9|31019.2|30987|30997.5|30966.9|558
1634292300000|2021-10-15 10:05:00|30998.1|30978.1|30981.1|30961.1|30998.4|30978.4|30973.7|30945|498
1634292600000|2021-10-15 10:10:00|30982.5|30962.5|30981.4|30961.4|30998.6|30964|30969.5|30945.8|563
1634292900000|2021-10-15 10:15:00|30981|30961|30986.4|30966.4|31007.1|30972.8|30977.8|30944.4|635
1634293200000|2021-10-15 10:20:00|30986.3|30966.3|30989.3|30969.3|31008|30976|30985.4|30956.8|581
1634293500000|2021-10-15 10:25:00|30989.4|30969.4|30981.7|30961.7|30993.5|30973.5|30980.8|30960.8|509
1634293800000|2021-10-15 10:30:00|30980.8|30960.8|30983.8|30963.8|30990.7|30970.7|30977.9|30957.9|517
1634294100000|2021-10-15 10:35:00|30983.6|30963.6|31002.5|30952.5|31002.5|30968.1|30971.3|30943.1|573
1634294400000|2021-10-15 10:40:00|31003.4|30953.4|30996.3|30946.3|31016.6|30975.2|30990.5|30945.4|648
1634294700000|2021-10-15 10:45:00|30993.9|30943.9|30996.6|30946.6|30999.3|30963|30978|30942.8|494
1634295000000|2021-10-15 10:50:00|30996.9|30946.9|30980.5|30960.5|30997.3|30962.4|30975.5|30945|438
1634295300000|2021-10-15 10:55:00|30980.6|30960.6|30975.5|30955.5|30983.1|30963.1|30971.5|30951.5|631
1634295600000|2021-10-15 11:00:00|30975.4|30955.4|30980.8|30960.8|30985|30965|30975.2|30955.2|635
1634295900000|2021-10-15 11:05:00|30980.4|30960.4|30984.1|30964.1|30985.8|30965.8|30979.4|30959.4|542
1634296200000|2021-10-15 11:10:00|30984.5|30964.5|30986.2|30966.2|31002.8|30972.4|30981.8|30952.8|484
1634296500000|2021-10-15 11:15:00|30986.1|30966.1|30982.4|30962.4|31007.6|30971.8|30981.8|30953.3|557
1634296800000|2021-10-15 11:20:00|30982.3|30962.3|30998.6|30978.6|31011.9|30980.7|30977.7|30947.1|591
1634297100000|2021-10-15 11:25:00|30998.4|30978.4|31008.3|30988.3|31009.2|30989.2|30997.7|30977.7|549
1634297400000|2021-10-15 11:30:00|31008.7|30988.7|31000.5|30980.5|31008.7|30988.7|30997.8|30977.8|445
1634297700000|2021-10-15 11:35:00|31000.6|30980.6|30985.7|30965.7|31006.7|30982.6|30984.6|30950|554
1634298000000|2021-10-15 11:40:00|30985.9|30965.9|31009.8|30989.8|31021.4|30990|30984.2|30950.8|575
1634298300000|2021-10-15 11:45:00|31008.7|30988.7|31002.1|30982.1|31014.4|30994.4|31001.3|30981.3|600
1634298600000|2021-10-15 11:50:00|31002.3|30982.3|30998.6|30978.6|31005.6|30985.6|30997.7|30977.7|458
1634298900000|2021-10-15 11:55:00|30998.5|30978.5|30998.6|30978.6|31001.5|30981.5|30993|30973|550
1634299200000|2021-10-15 12:00:00|30999|30979|31008.4|30988.4|31011.4|30991.4|30998.6|30978.6|542
1634299500000|2021-10-15 12:05:00|31008.2|30988.2|31003|30983|31009.8|30989.8|31001.4|30981.4|598
1634299800000|2021-10-15 12:10:00|31003.6|30983.6|31017.4|30997.4|31020.8|30998.7|31003.2|30969.3|622
1634300100000|2021-10-15 12:15:00|31017|30997|31059.6|31039.6|31060.7|31040.7|31014.6|30994.6|750
1634300400000|2021-10-15 12:20:00|31059.9|31039.9|31064.8|31044.8|31069|31049|31054.7|31034.7|635
1634300700000|2021-10-15 12:25:00|31065.4|31045.4|31085.7|31035.7|31086|31050.8|31062.5|31029|614
1634301000000|2021-10-15 12:30:00|31085.6|31035.6|31043.5|31023.5|31101.4|31065.1|31043.4|31016.5|935
1634301300000|2021-10-15 12:35:00|31043.3|31023.3|31031.4|31011.4|31062.2|31027.4|31018.9|30984.9|817
1634301600000|2021-10-15 12:40:00|31031.1|31011.1|31010.1|30990.1|31051.9|31019.1|31010.1|30990.1|832
1634301900000|2021-10-15 12:45:00|31010.3|30990.3|31008.5|30988.5|31021.5|31001.5|30997|30977|792
1634302200000|2021-10-15 12:50:00|31008.9|30988.9|31058.7|31038.7|31059.5|31039.5|31008.9|30988.9|801
1634302500000|2021-10-15 12:55:00|31058.8|31038.8|31049.7|31029.7|31063.4|31043.4|31040.3|31020.3|725
1634302800000|2021-10-15 13:00:00|31049.6|31029.6|31034.8|31014.8|31049.7|31029.7|31031.6|31011.6|724
1634303100000|2021-10-15 13:05:00|31035|31015|31041|31021|31042.6|31022.6|31025.2|31005.2|654
1634303400000|2021-10-15 13:10:00|31040.9|31020.9|31048.2|31028.2|31051.5|31031.5|31032.9|31012.9|684
1634303700000|2021-10-15 13:15:00|31049.7|31029.7|31041.3|31021.3|31065.4|31045.4|31036.3|31016.3|800
1634304000000|2021-10-15 13:20:00|31042.4|31022.4|31044.7|31024.7|31045.7|31025.7|31033.1|31013.1|673
1634304300000|2021-10-15 13:25:00|31044.3|31024.3|31028.6|31008.6|31047|31027|31026.7|31006.7|661
1634304600000|2021-10-15 13:30:00|31028.5|31008.5|31036.2|31016.2|31040.9|31020.9|31027.1|31007.1|860
1634304900000|2021-10-15 13:35:00|31036.3|31016.3|31033.5|31013.5|31036.5|31016.5|31024.6|31004.6|672
1634305200000|2021-10-15 13:40:00|31033.9|31013.9|31045.3|31025.3|31052.8|31032.8|31028|31008|830
1634305500000|2021-10-15 13:45:00|31044.8|31024.8|31047.3|31027.3|31048.5|31028.5|31033.9|31013.9|740
1634305800000|2021-10-15 13:50:00|31046.8|31026.8|31051.4|31031.4|31054|31034|31043.2|31023.2|620
1634306100000|2021-10-15 13:55:00|31052.2|31032.2|31047.5|30997.5|31058.6|31038.6|31032.4|30997.5|645
1634306400000|2021-10-15 14:00:00|31047.1|30997.1|31021.7|31001.7|31047.1|31007.8|31014.2|30979.1|772
1634306700000|2021-10-15 14:05:00|31022.8|31002.8|31019.2|30999.2|31030.5|31010.5|31016.3|30996.3|708
1634307000000|2021-10-15 14:10:00|31019.9|30999.9|31032.6|31012.6|31035.9|31015.9|31018|30998|682
1634307300000|2021-10-15 14:15:00|31032.2|31012.2|31039.6|31019.6|31048.2|31028.2|31032.2|31012.2|703
1634307600000|2021-10-15 14:20:00|31039.7|31019.7|31035.4|31015.4|31057.5|31029.4|31030.1|30998.4|703
1634307900000|2021-10-15 14:25:00|31035.6|31015.6|31029.6|31009.6|31052.4|31031.3|31027|31002.4|781
1634308200000|2021-10-15 14:30:00|31029.1|31009.1|31022.8|31002.8|31044|31014.6|31022.7|30994|630
1634308500000|2021-10-15 14:35:00|31023|31003|30976.3|30956.3|31023.8|31003.8|30975.6|30955.6|745
1634308800000|2021-10-15 14:40:00|30976.5|30956.5|30978.3|30958.3|30997|30968.6|30974.1|30945.2|781
1634309100000|2021-10-15 14:45:00|30978.5|30958.5|30959.1|30939.1|30988.6|30963.7|30952.5|30918.8|755
1634309400000|2021-10-15 14:50:00|30959.2|30939.2|30949.3|30929.3|30959.8|30939.8|30944.4|30924.4|733
1634309700000|2021-10-15 14:55:00|30949.1|30929.1|30962.6|30942.6|30966.9|30946.9|30948.8|30928.8|895
1634310000000|2021-10-15 15:00:00|30963.1|30943.1|30953.7|30933.7|30996.5|30952.4|30952.9|30920.4|901
1634310300000|2021-10-15 15:05:00|30953.4|30933.4|30956.4|30936.4|30974.2|30945.8|30943.2|30907.9|803
1634310600000|2021-10-15 15:10:00|30956.7|30936.7|30963.2|30943.2|30989.9|30954.8|30948.1|30914.7|765
1634310900000|2021-10-15 15:15:00|30963.4|30943.4|30956.7|30936.7|30990|30953.2|30953.8|30927.1|702
1634311200000|2021-10-15 15:20:00|30956.6|30936.6|30973.9|30953.9|30980.8|30955.1|30953.9|30921.5|507
1634311500000|2021-10-15 15:25:00|30974.5|30954.5|30981.3|30961.3|31001|30966.5|30969.1|30944.2|518
1634311800000|2021-10-15 15:30:00|30981.9|30961.9|30991.4|30971.4|31003.6|30971.8|30979.2|30944.7|586
1634312100000|2021-10-15 15:35:00|30991.3|30971.3|31008.3|30958.3|31010.3|30976.5|30984.8|30951.1|576
1634312400000|2021-10-15 15:40:00|31007.7|30957.7|31013.3|30963.3|31023.1|30988.5|30991.6|30957.4|580
1634312700000|2021-10-15 15:45:00|31013.9|30963.9|30997.4|30977.4|31016.4|30979.6|30994.8|30961.5|483
1634313000000|2021-10-15 15:50:00|30997.3|30977.3|30999.3|30979.3|31019.8|30984.1|30996.5|30963.8|642
1634313300000|2021-10-15 15:55:00|30998.7|30978.7|31008.8|30988.8|31024.3|30990|30995.7|30970.6|592
1634313600000|2021-10-15 16:00:00|31008.5|30988.5|31026.9|30976.9|31033.8|30989.1|31008.5|30973.1|601
1634313900000|2021-10-15 16:05:00|31027|30977|31023.2|30973.2|31030.6|30993.5|31006.2|30970|634
1634314200000|2021-10-15 16:10:00|31023|30973|31017.2|30967.2|31030.5|30989.5|31007.7|30961.8|558
1634314500000|2021-10-15 16:15:00|31018|30968|31025.6|30975.6|31025.7|30988.7|31005.1|30966.8|533
1634314800000|2021-10-15 16:20:00|31024.8|30974.8|31026.5|30976.5|31027.4|30989.3|31003.6|30967.6|628
1634315100000|2021-10-15 16:25:00|31026.8|30976.8|31025.1|30975.1|31030.3|30994.2|31010.8|30969.5|705
1634315400000|2021-10-15 16:30:00|31024.8|30974.8|31031|30981|31032.6|30997.3|31011.6|30964.3|658
1634315700000|2021-10-15 16:35:00|31032.7|30982.7|31026|30976|31033.9|30999.9|31009.5|30972.4|578
1634316000000|2021-10-15 16:40:00|31026.2|30976.2|31026.8|30976.8|31027.8|30991.5|31007.9|30971.6|602
1634316300000|2021-10-15 16:45:00|31026.4|30976.4|31022.7|30972.7|31028.2|30978.2|31010.7|30960.7|674
1634316600000|2021-10-15 16:50:00|31022.8|30972.8|31018.3|30968.3|31024.7|30989|31007.1|30963.3|699
1634316900000|2021-10-15 16:55:00|31018.6|30968.6|31020.2|30970.2|31021.3|30985.7|31000.5|30961.7|512
1634317200000|2021-10-15 17:00:00|31019.7|30969.7|31019|30969|31026.1|30976.1|31017.5|30967.5|621
1634317500000|2021-10-15 17:05:00|31019.3|30969.3|31023.1|30973.1|31023.3|30986.6|31003.7|30966.1|523
1634317800000|2021-10-15 17:10:00|31022.9|30972.9|31020|30970|31022.9|30984.3|31002.6|30967.3|505
1634318100000|2021-10-15 17:15:00|31019.1|30969.1|31003.6|30983.6|31022.6|30987.6|31003.4|30967.8|428
1634318400000|2021-10-15 17:20:00|31003.9|30983.9|31015.7|30965.7|31020.5|30984.9|31003.3|30957.9|573
1634318700000|2021-10-15 17:25:00|31015.3|30965.3|31016.9|30966.9|31017.9|30978.3|30998.3|30962.7|400
1634319000000|2021-10-15 17:30:00|31017|30967|31010.4|30960.4|31017.4|30967.4|31008.4|30958.4|693
1634319300000|2021-10-15 17:35:00|31010.8|30960.8|31011.2|30961.2|31013.9|30975.4|30992.2|30957.9|616
1634319600000|2021-10-15 17:40:00|31011.1|30961.1|31010.2|30960.2|31013.2|30963.2|31005.8|30955.8|638
1634319900000|2021-10-15 17:45:00|31010.4|30960.4|31011.1|30961.1|31013.6|30978.6|30993.4|30958.4|431
1634320200000|2021-10-15 17:50:00|31010.8|30960.8|31013.6|30963.6|31014.1|30964.1|31006.8|30956.8|391
1634320500000|2021-10-15 17:55:00|31013.7|30963.7|31016.6|30966.6|31018.8|30979.4|30997.8|30962.8|421
1634320800000|2021-10-15 18:00:00|31016.4|30966.4|31015.6|30965.6|31020.6|30970.6|31015.2|30965.2|459
1634321100000|2021-10-15 18:05:00|31016.3|30966.3|31011.9|30961.9|31019.1|30981.3|31001.3|30961.4|443
1634321400000|2021-10-15 18:10:00|31012.2|30962.2|31015.1|30965.1|31018.3|30981.9|30998.7|30960.9|410
1634321700000|2021-10-15 18:15:00|31014.6|30964.6|31013.5|30963.5|31015.4|30976.8|30996.8|30956.1|411
1634322000000|2021-10-15 18:20:00|31013.4|30963.4|31015.7|30965.7|31017.9|30979.7|30997.7|30961.4|360
1634322300000|2021-10-15 18:25:00|31015.9|30965.9|31020.4|30970.4|31020.4|30970.4|31013.7|30963.7|414
1634322600000|2021-10-15 18:30:00|31019.5|30969.5|31019.4|30969.4|31023.6|30985|31004|30966.7|469
1634322900000|2021-10-15 18:35:00|31019.3|30969.3|31012.4|30962.4|31020.1|30970.1|31012.1|30962.1|464
1634323200000|2021-10-15 18:40:00|31012.1|30962.1|31009.8|30959.8|31015.7|30977.3|30995|30958.6|491
1634323500000|2021-10-15 18:45:00|31010.1|30960.1|31002.9|30952.9|31013.5|30969|30989|30951.8|488
1634323800000|2021-10-15 18:50:00|31003.1|30953.1|30998.6|30948.6|31006.9|30967.1|30985.4|30947.1|509
1634324100000|2021-10-15 18:55:00|30999.2|30949.2|30996.4|30946.4|30999.2|30949.2|30992.1|30942.1|570
1634324400000|2021-10-15 19:00:00|30996.5|30946.5|30999.4|30949.4|31004.1|30967.4|30980|30945.5|429
1634324700000|2021-10-15 19:05:00|30999.6|30949.6|30990.6|30970.6|31005.2|30971.7|30984|30948.5|389
1634325000000|2021-10-15 19:10:00|30990.4|30970.4|30987.5|30967.5|31008.9|30973.3|30987.5|30951.7|377
1634325300000|2021-10-15 19:15:00|30987.6|30967.6|31006.7|30956.7|31009.6|30974.2|30987|30951.3|381
1634325600000|2021-10-15 19:20:00|31006.9|30956.9|30989.9|30969.9|31010.6|30974.5|30988.4|30953.7|367
1634325900000|2021-10-15 19:25:00|30990.3|30970.3|31004.6|30954.6|31010.3|30974.9|30989.9|30953.9|364
1634326200000|2021-10-15 19:30:00|31005.3|30955.3|31000.4|30950.4|31013|30963|30997|30941.2|470
1634326500000|2021-10-15 19:35:00|31000|30950|30999.1|30949.1|31002.5|30952.5|30992|30938.4|531
1634326800000|2021-10-15 19:40:00|30999.2|30949.2|30989.8|30939.8|30999.6|30949.6|30985.3|30930.9|528
1634327100000|2021-10-15 19:45:00|30990.2|30940.2|30995.8|30945.8|30998.6|30948.6|30989.6|30939.6|485
1634327400000|2021-10-15 19:50:00|30995.7|30945.7|30994|30944|30997.3|30947.3|30980.6|30930.6|508
1634327700000|2021-10-15 19:55:00|30993.7|30943.7|30997.4|30947.4|30998.7|30948.7|30990.4|30940.4|500
1634328000000|2021-10-15 20:00:00|30997.6|30947.6|30997.1|30947.1|31002.1|30952.1|30989.1|30939.1|302
1634328300000|2021-10-15 20:05:00|30996.4|30946.4|30995.7|30945.7|30996.8|30946.8|30993.2|30943.2|174
1634328600000|2021-10-15 20:10:00|30995.5|30945.5|30999.6|30949.6|30999.8|30949.8|30994.8|30944.8|163
1634328900000|2021-10-15 20:15:00|30999.8|30949.8|31002|30952|31002.1|30952.1|30996.2|30946.2|179
1634329200000|2021-10-15 20:20:00|31000.7|30950.7|30999.7|30949.7|31004.4|30954.4|30996.7|30946.7|251
1634329500000|2021-10-15 20:25:00|30999.4|30949.4|31009.9|30959.9|31011.3|30961.3|30994.6|30944.6|250
1634329800000|2021-10-15 20:30:00|31010|30960|31006.3|30956.3|31012.4|30962.4|31005|30955|218
1634330100000|2021-10-15 20:35:00|31007.7|30957.7|31019|30969|31019.3|30969.3|31002.9|30952.9|260
1634330400000|2021-10-15 20:40:00|31020.7|30970.7|31054.4|31004.4|31056.8|31006.8|31014.5|30964.5|343
1634330700000|2021-10-15 20:45:00|31054.3|31004.3|31046.9|30996.9|31077.4|31008.8|31043.1|30979|303
1634331000000|2021-10-15 20:50:00|31048.5|30998.5|31070|30981.4|31078.3|31006|31040.8|30963.6|265
1634331300000|2021-10-15 20:55:00|31071.8|30980.6|31104.1|30997.1|31127.4|31020.4|31065.4|30961.5|246
1634500800000|2021-10-17 20:00:00|31089.5|30971.7|31089.5|30971.7|31089.5|30971.7|31089.5|30971.7|1
1634501400000|2021-10-17 20:10:00|31081|30958|31089.2|30972|31089.2|30972|31081|30958|3
1634502300000|2021-10-17 20:25:00|31089.7|30965.8|31086.3|30968|31093.6|30968.2|31084.4|30957.6|11
1634502600000|2021-10-17 20:30:00|31088|30970.4|31089.5|30971.7|31089.5|30971.7|31088|30970.4|2
1634504100000|2021-10-17 20:55:00|31087.1|30965.8|31074|30942|31087.1|30965.8|31074|30942|2
1634504400000|2021-10-17 21:00:00|31083.7|30951.7|31078|30958.5|31091.9|30974.6|31077|30946.3|37
1634504700000|2021-10-17 21:05:00|31075.3|30952.7|31059.1|30953.3|31085.8|30976|31049.5|30927.5|93
1634505000000|2021-10-17 21:10:00|31083|30976|31059.7|30959.2|31083|30976|31047|30940|125
1634505300000|2021-10-17 21:15:00|31047|30940|31063.2|30956.2|31069.5|30962.5|31045.5|30938.5|89
1634505600000|2021-10-17 21:20:00|31058.9|30951.9|31059.1|30956.3|31081.5|30974.5|31047|30940|33
1634505900000|2021-10-17 21:25:00|31051.3|30944.3|31051.1|30956.8|31077.5|30970.5|31045.5|30938.5|107
1634506200000|2021-10-17 21:30:00|31051|30956.4|31052.2|30960.3|31068.9|30961.9|31046|30946.1|46
1634506500000|2021-10-17 21:35:00|31057.9|30950.9|31071|30964|31075.3|30968.3|31046.7|30946.1|102
1634506800000|2021-10-17 21:40:00|31063.8|30956.8|31061.1|30955|31080|30973|31053.9|30946.9|110
1634507100000|2021-10-17 21:45:00|31056.5|30949.5|31056.6|30949.6|31066.1|30959.1|31049.3|30943.1|169
1634507400000|2021-10-17 21:50:00|31056.5|30949.5|31056.8|30952.4|31070.4|30964.6|31048.7|30944.3|184
1634507700000|2021-10-17 21:55:00|31057.6|30951|31055.7|30952.7|31065|30967.1|31042.1|30944.2|200
1634508000000|2021-10-17 22:00:00|31064.1|30957.1|31050.5|30943.5|31064.2|30959.2|31042.7|30940.2|500
1634508300000|2021-10-17 22:05:00|31051.1|30944.1|31046.1|30950.1|31060.2|30960.2|31043|30939.4|715
1634508600000|2021-10-17 22:10:00|31047.2|30951.4|31042.5|30951.2|31061.4|30960|31036.6|30939.6|476
1634508900000|2021-10-17 22:15:00|31050.8|30951|31048.4|30960|31054.9|30967.9|31024.2|30951|634
1634509200000|2021-10-17 22:20:00|31047.5|30960.4|31043.5|30966.8|31052.2|30970.8|31028.8|30950.3|514
1634509500000|2021-10-17 22:25:00|31043.4|30970.2|31046.8|30968.5|31056.9|30974.2|31032|30956|426
1634509800000|2021-10-17 22:30:00|31046|30968.9|31056.9|30971.6|31064.1|30975.2|31036|30957.4|418
1634510100000|2021-10-17 22:35:00|31055.4|30962.3|31053.3|30971.3|31061.4|30977.4|31039|30958.6|422
1634510400000|2021-10-17 22:40:00|31052.6|30971.6|31046.1|30972.8|31060|30976.7|31039.1|30964.8|395
1634510700000|2021-10-17 22:45:00|31045.4|30974.1|31053.4|30968.3|31057.9|30979.6|31025.5|30961.9|785
1634511000000|2021-10-17 22:50:00|31054.3|30968.8|31046.1|30969.4|31060.4|30976.3|31036.4|30960.3|341
1634511300000|2021-10-17 22:55:00|31044.5|30969.8|31043.2|30969.9|31063.4|30975.4|31026.9|30964.9|607
1634511600000|2021-10-17 23:00:00|31042.3|30971.5|31049.2|30974.4|31065.8|30987|31032.9|30964.2|523
1634511900000|2021-10-17 23:05:00|31048.3|30973.4|31042.2|30970.2|31064.2|30980.7|31030.9|30961|498
1634512200000|2021-10-17 23:10:00|31044.3|30974.4|31034|30967.3|31061.7|30978.6|31034|30960.4|441
1634512500000|2021-10-17 23:15:00|31037.6|30966.9|31040.7|30955.6|31053.1|30973.9|31027.1|30951|433
1634512800000|2021-10-17 23:20:00|31040.8|30955.5|31045.1|30963.6|31055.4|30973.7|31028|30952.8|500
1634513100000|2021-10-17 23:25:00|31043.9|30963.4|31041.8|30967.1|31048.9|30975.3|31032.2|30955|512
1634513400000|2021-10-17 23:30:00|31042|30966.7|31037.3|30972|31056.5|30976.9|31028.1|30953|515
1634513700000|2021-10-17 23:35:00|31040|30970.2|31038.7|30966|31049.4|30975.3|31027.3|30953.3|390
1634514000000|2021-10-17 23:40:00|31036.6|30968.8|31045|30965.5|31048.6|30976|31028.6|30957.8|548
1634514300000|2021-10-17 23:45:00|31045.1|30964.2|31041.8|30969.5|31052.2|30977.5|31030.8|30957.6|447
1634514600000|2021-10-17 23:50:00|31036.4|30969.7|31036.8|30967.8|31049.5|30976.8|31029.5|30956.5|330
1634514900000|2021-10-17 23:55:00|31038.2|30965.3|31050.7|30975.7|31060.9|30982.3|31029.6|30960.1|495
1634515200000|2021-10-18 00:00:00|31051|30976|31050.9|30973.8|31066.4|30989.6|31036.5|30964.2|545
1634515500000|2021-10-18 00:05:00|31050.8|30975.2|31056|30977.1|31067.7|30988.6|31038.5|30968.2|550
1634515800000|2021-10-18 00:10:00|31055.1|30978|31057.5|30985.9|31067.9|30994.8|31042.5|30970.4|582
1634516100000|2021-10-18 00:15:00|31049.4|30985.8|31054.3|30986.7|31069|30992.6|31042.5|30974.6|438
1634516400000|2021-10-18 00:20:00|31052.2|30987.9|31063.4|31004.4|31068.1|31009.5|31045.2|30976.4|471
1634516700000|2021-10-18 00:25:00|31064.9|31003.7|31064.4|31014.4|31070.4|31018.6|31061.1|31001.7|392
1634517000000|2021-10-18 00:30:00|31063.2|31013.2|31071.6|31021.6|31079.2|31029.2|31063.2|31013.2|351
1634517300000|2021-10-18 00:35:00|31071.4|31021.4|31082.5|31032.5|31084|31034|31070.5|31020.5|399
1634517600000|2021-10-18 00:40:00|31082.3|31032.3|31081.2|31031.2|31088.4|31038.4|31078.7|31028.7|339
1634517900000|2021-10-18 00:45:00|31081.5|31031.5|31085.6|31035.6|31089.9|31039.9|31079.7|31029.7|322
1634518200000|2021-10-18 00:50:00|31085.4|31035.4|31091.7|31041.7|31092.3|31042.3|31084.3|31034.3|431
1634518500000|2021-10-18 00:55:00|31091.3|31041.3|31093.5|31043.5|31097.2|31047.2|31088.1|31038.1|422
1634518800000|2021-10-18 01:00:00|31090.7|31040.7|31082|31032|31095.2|31045.2|31081|31031|479
1634519100000|2021-10-18 01:05:00|31082.1|31032.1|31078.2|31028.2|31082.3|31032.3|31074|31024|489
1634519400000|2021-10-18 01:10:00|31078.3|31028.3|31076.3|31026.3|31084.8|31034.8|31075.8|31025.8|394
1634519700000|2021-10-18 01:15:00|31076.7|31026.7|31078.5|31028.5|31083.5|31033.5|31073.4|31023.4|481
1634520000000|2021-10-18 01:20:00|31078.7|31028.7|31074.9|31024.9|31083.1|31033.1|31074.5|31024.5|373
1634520300000|2021-10-18 01:25:00|31075.1|31025.1|31079|31029|31080.4|31030.4|31072.8|31022.8|391
1634520600000|2021-10-18 01:30:00|31079.1|31029.1|31075.2|31025.2|31083.6|31033.6|31071.8|31021.8|430
1634520900000|2021-10-18 01:35:00|31075.4|31025.4|31081.4|31031.4|31083.7|31033.7|31074.1|31024.1|428
1634521200000|2021-10-18 01:40:00|31082.1|31032.1|31072.7|31022.7|31084|31034|31070.8|31020.8|382
1634521500000|2021-10-18 01:45:00|31072.9|31022.9|31079.8|31029.8|31081.9|31031.9|31071.6|31021.6|376
1634521800000|2021-10-18 01:50:00|31080|31030|31079.6|31029.6|31085.1|31035.1|31075.7|31025.7|319
1634522100000|2021-10-18 01:55:00|31079.3|31029.3|31077.3|31027.3|31084.5|31034.5|31073.8|31023.8|349
1634522400000|2021-10-18 02:00:00|31079.6|31027.1|31074.7|31024.7|31081.9|31031.9|31072.5|31022.5|325
1634522700000|2021-10-18 02:05:00|31075.7|31025.7|31076.3|31026.3|31080.7|31030.7|31071.4|31021.4|388
1634523000000|2021-10-18 02:10:00|31075.9|31025.9|31075.5|31025.5|31079.4|31029.4|31072.1|31022.1|392
1634523300000|2021-10-18 02:15:00|31076.9|31026.9|31073|31023|31079.2|31029.2|31069.1|31019.1|289
1634523600000|2021-10-18 02:20:00|31072.4|31022.4|31068.8|31018.8|31075.2|31025.2|31065.8|31015.8|313
1634523900000|2021-10-18 02:25:00|31069.2|31019.2|31072.5|31022.5|31077.6|31027.6|31067.2|31017.2|306
1634524200000|2021-10-18 02:30:00|31071.9|31021.9|31075|31025|31075.6|31025.6|31068.2|31018.2|348
1634524500000|2021-10-18 02:35:00|31074.7|31024.7|31077|31027|31081.3|31031.3|31071.2|31021.2|397
1634524800000|2021-10-18 02:40:00|31076.8|31026.8|31072.1|31022.1|31078.7|31028.7|31069.5|31019.5|407
1634525100000|2021-10-18 02:45:00|31072.6|31022.6|31070.2|31020.2|31076.9|31026.9|31069.2|31019.2|328
1634525400000|2021-10-18 02:50:00|31069.2|31019.2|31070.8|31020.8|31075.9|31025.9|31067.2|31017.2|320
1634525700000|2021-10-18 02:55:00|31070.6|31020.6|31076.4|31026.4|31082.7|31032.7|31070.1|31020.1|369
1634526000000|2021-10-18 03:00:00|31077.9|31027.9|31080.9|31030.9|31083.2|31033.2|31072.5|31022.5|505
1634526300000|2021-10-18 03:05:00|31080.4|31030.4|31082.6|31032.6|31085.6|31035.6|31078.9|31028.9|462
1634526600000|2021-10-18 03:10:00|31082.8|31032.8|31085.5|31035.5|31087.2|31037.2|31081.5|31031.5|477
1634526900000|2021-10-18 03:15:00|31085.8|31035.8|31083.4|31033.4|31087.9|31037.9|31081.6|31031.6|425
1634527200000|2021-10-18 03:20:00|31083.5|31033.5|31096.5|31046.5|31096.5|31046.5|31083.5|31033.5|461
1634527500000|2021-10-18 03:25:00|31093.4|31043.4|31101.4|31051.4|31101.8|31051.8|31092.3|31042.3|437
1634527800000|2021-10-18 03:30:00|31101.1|31051.1|31099.7|31049.7|31104.5|31054.5|31097.7|31047.7|359
1634528100000|2021-10-18 03:35:00|31099.9|31049.9|31103.5|31053.5|31104.7|31054.7|31097|31047|399
1634528400000|2021-10-18 03:40:00|31103.8|31053.8|31099.6|31049.6|31107.1|31057.1|31098.6|31048.6|401
1634528700000|2021-10-18 03:45:00|31103|31053|31099.2|31049.2|31107.6|31057.6|31099.1|31049.1|351
1634529000000|2021-10-18 03:50:00|31098.9|31048.9|31102.8|31052.8|31105.3|31055.3|31098.9|31048.9|399
1634529300000|2021-10-18 03:55:00|31103.7|31053.7|31103.9|31053.9|31109.9|31059.9|31101.2|31051.2|404
1634529600000|2021-10-18 04:00:00|31104.3|31054.3|31104.4|31054.4|31109.8|31059.8|31101.4|31051.4|361
1634529900000|2021-10-18 04:05:00|31103.9|31053.9|31104|31054|31106.9|31056.9|31101.5|31051.5|311
1634530200000|2021-10-18 04:10:00|31105.3|31055.3|31104.4|31054.4|31109.7|31059.7|31102.6|31052.6|238
1634530500000|2021-10-18 04:15:00|31105.9|31055.9|31106.3|31056.3|31111.2|31061.2|31099|31049|288
1634530800000|2021-10-18 04:20:00|31108.2|31058.2|31106.1|31056.1|31109.2|31059.2|31103.8|31053.8|322
1634531100000|2021-10-18 04:25:00|31105.5|31055.5|31105.9|31055.9|31108.6|31058.6|31104.5|31054.5|255
1634531400000|2021-10-18 04:30:00|31106|31056|31106.8|31056.8|31108.1|31058.1|31103.5|31053.5|329
1634531700000|2021-10-18 04:35:00|31106.5|31056.5|31109.2|31059.2|31112.9|31062.9|31105.5|31055.5|280
1634532000000|2021-10-18 04:40:00|31109.4|31059.4|31108.7|31058.7|31111.8|31061.8|31107|31057|347
1634532300000|2021-10-18 04:45:00|31108.6|31058.6|31109.5|31059.5|31110.8|31060.8|31107.9|31057.9|283
1634532600000|2021-10-18 04:50:00|31109.6|31059.6|31118|31068|31118.8|31068.8|31109|31059|271
1634532900000|2021-10-18 04:55:00|31117.6|31067.6|31116.6|31066.6|31119.7|31069.7|31114.2|31064.2|329
1634533200000|2021-10-18 05:00:00|31116|31066|31116.7|31066.7|31117.5|31067.5|31112.5|31062.5|303
1634533500000|2021-10-18 05:05:00|31116.4|31066.4|31113.9|31063.9|31117.6|31067.6|31112.9|31062.9|285
1634533800000|2021-10-18 05:10:00|31114.1|31064.1|31112|31062|31117.6|31067.6|31111|31061|334
1634534100000|2021-10-18 05:15:00|31112.8|31062.8|31117.2|31067.2|31118.9|31068.9|31109.6|31059.6|270
1634534400000|2021-10-18 05:20:00|31117.1|31067.1|31116.1|31066.1|31118.8|31068.8|31115.1|31065.1|238
1634534700000|2021-10-18 05:25:00|31116|31066|31119.7|31069.7|31119.9|31069.9|31115.2|31065.2|233
1634535000000|2021-10-18 05:30:00|31119.8|31069.8|31115.7|31065.7|31119.8|31069.8|31113|31063|314
1634535300000|2021-10-18 05:35:00|31116|31066|31116.9|31066.9|31118.7|31068.7|31114.7|31064.7|271
1634535600000|2021-10-18 05:40:00|31116.7|31066.7|31115|31065|31117.7|31067.7|31113.1|31063.1|253
1634535900000|2021-10-18 05:45:00|31114.9|31064.9|31118|31068|31119.3|31069.3|31113.6|31063.6|315
1634536200000|2021-10-18 05:50:00|31118.1|31068.1|31120.6|31070.6|31121.7|31083.5|31103.5|31067.6|253
1634536500000|2021-10-18 05:55:00|31120.5|31070.5|31152.4|31102.4|31153.7|31103.7|31118|31068|458
1634536800000|2021-10-18 06:00:00|31152.9|31102.9|31162.2|31112.2|31176.1|31130.6|31133.1|31095.9|670
1634537100000|2021-10-18 06:05:00|31162|31112|31158.3|31108.3|31163.7|31129.8|31143.1|31105.4|531
1634537400000|2021-10-18 06:10:00|31158.4|31108.4|31153.7|31103.7|31159.7|31124.7|31140.4|31099.7|505
1634537700000|2021-10-18 06:15:00|31153.6|31103.6|31160.5|31110.5|31161.9|31114.1|31133.2|31098.4|488
1634538000000|2021-10-18 06:20:00|31160.4|31110.4|31157.9|31107.9|31166.4|31126.8|31144.5|31107.5|508
1634538300000|2021-10-18 06:25:00|31157.8|31107.8|31164.9|31114.9|31166.5|31116.5|31156.9|31106.9|470
1634538600000|2021-10-18 06:30:00|31165|31115|31147.7|31127.7|31165.8|31130.9|31145.2|31114.8|547
1634538900000|2021-10-18 06:35:00|31147.6|31127.6|31150.2|31130.2|31152.2|31132.2|31144.7|31124.7|446
1634539200000|2021-10-18 06:40:00|31150.7|31130.7|31123.7|31103.7|31153.3|31132.5|31110.4|31032.4|662
1634539500000|2021-10-18 06:45:00|31123.8|31103.8|31144.4|31124.4|31149.1|31129.1|31119.9|31091.4|547
1634539800000|2021-10-18 06:50:00|31144.6|31124.6|31132.1|31112.1|31145.4|31125.4|31129.3|31109.3|507
1634540100000|2021-10-18 06:55:00|31132|31112|31129|31109|31143.4|31113.1|31126.4|31092.4|439
1634540400000|2021-10-18 07:00:00|31129.1|31109.1|31126.5|31106.5|31132.7|31112.7|31121.7|31101.7|605
1634540700000|2021-10-18 07:05:00|31126.4|31106.4|31122.2|31102.2|31146.2|31119.2|31117.9|31086.7|675
1634541000000|2021-10-18 07:10:00|31121.8|31101.8|31112.8|31092.8|31132.1|31103.3|31112.1|31081|722
1634541300000|2021-10-18 07:15:00|31112.6|31092.6|31121.2|31101.2|31134.5|31105.6|31112.1|31084.3|618
1634541600000|2021-10-18 07:20:00|31120.7|31100.7|31140.6|31120.6|31145.4|31125.4|31119.5|31099.5|590
1634541900000|2021-10-18 07:25:00|31140.8|31120.8|31157|31137|31171.6|31139|31139.1|31118.9|675
1634542200000|2021-10-18 07:30:00|31157.1|31137.1|31138.3|31118.3|31158.2|31138.2|31133.4|31113.4|594
1634542500000|2021-10-18 07:35:00|31138.2|31118.2|31148.3|31128.3|31168.3|31133.3|31132.6|31112.6|620
1634542800000|2021-10-18 07:40:00|31148|31128|31156.9|31136.9|31175.1|31148.2|31147.9|31122.3|615
1634543100000|2021-10-18 07:45:00|31156.8|31136.8|31153.1|31133.1|31174.6|31145.5|31148.1|31111.9|744
1634543400000|2021-10-18 07:50:00|31153.4|31133.4|31136|31116|31159.2|31136|31135.4|31103.2|579
1634543700000|2021-10-18 07:55:00|31135.7|31115.7|31134.7|31114.7|31137.5|31117.5|31126|31106|717
1634544000000|2021-10-18 08:00:00|31134.9|31114.9|31135.7|31115.7|31140.1|31120.1|31130.1|31110.1|540
1634544300000|2021-10-18 08:05:00|31135.5|31115.5|31117.2|31097.2|31136.5|31116.5|31115.5|31095.5|578
1634544600000|2021-10-18 08:10:00|31117.6|31097.6|31126.5|31106.5|31134|31110.7|31116.1|31082.2|562
1634544900000|2021-10-18 08:15:00|31126.3|31106.3|31138.5|31118.5|31151.3|31124.1|31125.9|31101.3|570
1634545200000|2021-10-18 08:20:00|31137.6|31117.6|31132.8|31112.8|31139.2|31119.2|31126.4|31106.4|515
1634545500000|2021-10-18 08:25:00|31132.6|31112.6|31138.4|31118.4|31144.8|31124.8|31131.5|31111.5|635
1634545800000|2021-10-18 08:30:00|31139.5|31119.5|31162.4|31142.4|31172.2|31152.2|31136.3|31116.3|744
1634546100000|2021-10-18 08:35:00|31162.5|31142.5|31171.7|31151.7|31179.4|31159.4|31162.5|31142.5|688
1634546400000|2021-10-18 08:40:00|31171.6|31151.6|31170|31150|31178.8|31158.8|31164.6|31144.6|734
1634546700000|2021-10-18 08:45:00|31170.1|31150.1|31174.7|31154.7|31180.3|31160.3|31166.4|31146.4|584
1634547000000|2021-10-18 08:50:00|31174.4|31154.4|31178.1|31158.1|31185.6|31165.6|31171.2|31151.2|589
1634547300000|2021-10-18 08:55:00|31177|31157|31167.1|31147.1|31179.5|31159.5|31164.3|31144.3|527
1634547600000|2021-10-18 09:00:00|31166.7|31146.7|31160|31140|31178.7|31158.7|31145.7|31110.8|727
1634547900000|2021-10-18 09:05:00|31159.7|31139.7|31164.8|31144.8|31170.5|31150.5|31158.4|31138.4|608
1634548200000|2021-10-18 09:10:00|31164.9|31144.9|31164.6|31144.6|31175.6|31155.6|31164.3|31144.3|574
1634548500000|2021-10-18 09:15:00|31165|31145|31154.1|31134.1|31167.1|31147.1|31152.5|31132.5|569
1634548800000|2021-10-18 09:20:00|31154.2|31134.2|31151|31131|31154.3|31134.3|31144.7|31124.7|500
1634549100000|2021-10-18 09:25:00|31150.7|31130.7|31153.5|31133.5|31155.7|31135.7|31142.1|31122.1|539
1634549400000|2021-10-18 09:30:00|31153.6|31133.6|31151.2|31131.2|31154.4|31134.4|31141.5|31121.5|576
1634549700000|2021-10-18 09:35:00|31151.4|31131.4|31142.5|31122.5|31151.8|31131.8|31140.8|31120.8|488
1634550000000|2021-10-18 09:40:00|31143|31123|31154.5|31134.5|31155.6|31135.6|31142.9|31122.9|470
1634550300000|2021-10-18 09:45:00|31154.6|31134.6|31155.9|31135.9|31163.1|31143.1|31153.4|31133.4|500
1634550600000|2021-10-18 09:50:00|31156.2|31136.2|31169.6|31149.6|31171.2|31151.2|31152.3|31132.3|523
1634550900000|2021-10-18 09:55:00|31169.2|31149.2|31164.3|31144.3|31173.9|31153.9|31160.9|31140.9|560
1634551200000|2021-10-18 10:00:00|31164.2|31144.2|31172.8|31152.8|31173.8|31153.8|31161.4|31141.4|521
1634551500000|2021-10-18 10:05:00|31172.7|31152.7|31177.2|31157.2|31180.1|31160.1|31168.6|31148.6|528
1634551800000|2021-10-18 10:10:00|31177.8|31157.8|31185|31165|31185.7|31165.7|31174.7|31154.7|607
1634552100000|2021-10-18 10:15:00|31186.7|31166.7|31198.9|31178.9|31201.3|31181.3|31186.5|31166.5|642
1634552400000|2021-10-18 10:20:00|31198.8|31178.8|31189.2|31169.2|31199.7|31179.7|31184.9|31164.9|476
1634552700000|2021-10-18 10:25:00|31189.1|31169.1|31195.8|31175.8|31198.5|31178.5|31188.1|31168.1|691
1634553000000|2021-10-18 10:30:00|31196.2|31176.2|31200.9|31180.9|31220.7|31200.7|31195.2|31175.2|804
1634553300000|2021-10-18 10:35:00|31201.3|31181.3|31196.8|31176.8|31201.7|31181.7|31192.4|31172.4|668
1634553600000|2021-10-18 10:40:00|31196.6|31176.6|31198.8|31178.8|31200.6|31180.6|31192.8|31172.8|591
1634553900000|2021-10-18 10:45:00|31198.5|31178.5|31190.1|31170.1|31199.9|31179.9|31189.7|31169.7|641
1634554200000|2021-10-18 10:50:00|31190.8|31170.8|31194.9|31174.9|31197.3|31177.3|31187.6|31167.6|548
1634554500000|2021-10-18 10:55:00|31195.2|31175.2|31202.9|31182.9|31204.4|31184.4|31189.8|31169.8|596
1634554800000|2021-10-18 11:00:00|31203.1|31183.1|31201.4|31181.4|31203.7|31183.7|31197.1|31177.1|563
1634555100000|2021-10-18 11:05:00|31201.1|31181.1|31204.3|31184.3|31209.5|31187|31193.4|31158.6|628
1634555400000|2021-10-18 11:10:00|31204.1|31184.1|31202.8|31182.8|31209.5|31189.5|31199.4|31179.4|592
1634555700000|2021-10-18 11:15:00|31203.5|31183.5|31216.1|31196.1|31216.3|31196.3|31202|31182|460
1634556000000|2021-10-18 11:20:00|31216.3|31196.3|31214.1|31194.1|31219|31199|31209|31189|586
1634556300000|2021-10-18 11:25:00|31213.8|31193.8|31209|31189|31226.2|31197.5|31206.7|31173.9|559
1634556600000|2021-10-18 11:30:00|31208.8|31188.8|31200.8|31180.8|31211.1|31191.1|31185.7|31154.1|624
1634556900000|2021-10-18 11:35:00|31200.9|31180.9|31196.2|31176.2|31201.8|31181.8|31192.8|31172.8|606
1634557200000|2021-10-18 11:40:00|31196.4|31176.4|31202.4|31182.4|31202.7|31182.7|31193.1|31173.1|660
1634557500000|2021-10-18 11:45:00|31202.6|31182.6|31242|31192|31246.7|31211|31198.2|31178.2|681
1634557800000|2021-10-18 11:50:00|31242.3|31192.3|31218.9|31198.9|31242.3|31209.5|31213.6|31192.1|535
1634558100000|2021-10-18 11:55:00|31218.7|31198.7|31170.3|31150.3|31224.1|31204.1|31167.3|31143.7|858
1634558400000|2021-10-18 12:00:00|31170.6|31150.6|31170.4|31150.4|31193.2|31173.2|31161.3|31141.3|856
1634558700000|2021-10-18 12:05:00|31170.5|31150.5|31186.6|31166.6|31204.9|31169.1|31147|31106.3|797
1634559000000|2021-10-18 12:10:00|31185.8|31165.8|31156.5|31136.5|31202.9|31167.3|31154.9|31126.6|749
1634559300000|2021-10-18 12:15:00|31155.6|31135.6|31164.7|31144.7|31179.3|31148.1|31150.5|31120.8|685
1634559600000|2021-10-18 12:20:00|31164.3|31144.3|31162.6|31112.6|31182.9|31149.7|31159.7|31110.3|837
1634559900000|2021-10-18 12:25:00|31162.9|31112.9|31170|31150|31182.5|31151.4|31149.9|31111.5|717
1634560200000|2021-10-18 12:30:00|31169.8|31149.8|31142.9|31122.9|31186|31151.3|31141.3|31106.8|731
1634560500000|2021-10-18 12:35:00|31143.1|31123.1|31158.3|31138.3|31178.5|31142.6|31141.3|31115.9|797
1634560800000|2021-10-18 12:40:00|31158.6|31138.6|31177.4|31157.4|31178|31158|31155.7|31135.7|793
1634561100000|2021-10-18 12:45:00|31177.3|31157.3|31227.4|31207.4|31243.7|31214.9|31176.6|31146|907
1634561400000|2021-10-18 12:50:00|31227.7|31207.7|31239.1|31219.1|31264.5|31229.6|31226.1|31200.2|797
1634561700000|2021-10-18 12:55:00|31239.2|31219.2|31218.2|31168.2|31244.1|31221.1|31210.9|31166.7|784
1634562000000|2021-10-18 13:00:00|31218.6|31168.6|31230.9|31210.9|31257.4|31220|31210.7|31167.2|772
1634562300000|2021-10-18 13:05:00|31231.1|31211.1|31234.6|31214.6|31251.8|31221.9|31228.7|31196|675
1634562600000|2021-10-18 13:10:00|31233.9|31213.9|31234.3|31184.3|31236|31214.6|31207.2|31174.8|698
1634562900000|2021-10-18 13:15:00|31234.7|31184.7|31205.4|31185.4|31234.8|31197.2|31204.3|31180.6|733
1634563200000|2021-10-18 13:20:00|31206|31186|31206.1|31186.1|31230.4|31196.8|31196|31160.9|682
1634563500000|2021-10-18 13:25:00|31206|31186|31208.5|31188.5|31209.6|31189.6|31193.9|31173.9|638
1634563800000|2021-10-18 13:30:00|31208.4|31188.4|31226.7|31206.7|31242.6|31213.8|31206.9|31186.9|842
1634564100000|2021-10-18 13:35:00|31227.2|31207.2|31224.1|31204.1|31238.3|31207.2|31218.2|31188.3|748
1634564400000|2021-10-18 13:40:00|31224.2|31204.2|31219.5|31199.5|31230.7|31209.6|31202.8|31176.9|846
1634564700000|2021-10-18 13:45:00|31219.3|31199.3|31244.6|31224.6|31246.7|31226.7|31218.9|31198.9|807
1634565000000|2021-10-18 13:50:00|31244.1|31224.1|31241.9|31221.9|31255.9|31235.9|31231.3|31198.6|707
1634565300000|2021-10-18 13:55:00|31241.1|31221.1|31227.7|31207.7|31264.1|31229.8|31226|31194.3|740
1634565600000|2021-10-18 14:00:00|31227.2|31207.2|31209|31189|31253.7|31221.6|31208.4|31181.8|773
1634565900000|2021-10-18 14:05:00|31209.2|31189.2|31203|31183|31223.1|31191.2|31199.2|31165.3|657
1634566200000|2021-10-18 14:10:00|31202.9|31182.9|31221.4|31201.4|31242.4|31202.3|31191.8|31170|689
1634566500000|2021-10-18 14:15:00|31222.7|31202.7|31214.8|31194.8|31244|31208.6|31214.2|31188.9|566
1634566800000|2021-10-18 14:20:00|31214.3|31194.3|31184.4|31164.4|31216.9|31196.9|31182.4|31162.4|565
1634567100000|2021-10-18 14:25:00|31186.1|31166.1|31181.6|31161.6|31213.7|31177.2|31178.3|31152|657
1634567400000|2021-10-18 14:30:00|31181.3|31161.3|31195.6|31175.6|31217.1|31177.8|31168.7|31143.9|667
1634567700000|2021-10-18 14:35:00|31195.7|31175.7|31182.6|31162.6|31212.6|31180.1|31177.6|31152.8|613
1634568000000|2021-10-18 14:40:00|31182.5|31162.5|31211.3|31191.3|31214.6|31194.6|31181.9|31161.9|649
1634568300000|2021-10-18 14:45:00|31210.6|31190.6|31207.9|31187.9|31216.1|31196.1|31203.8|31183.8|715
1634568600000|2021-10-18 14:50:00|31207.8|31187.8|31201|31181|31212.7|31192.7|31192.1|31172.1|653
1634568900000|2021-10-18 14:55:00|31200.5|31180.5|31203.3|31183.3|31208.7|31188.7|31194|31174|739
1634569200000|2021-10-18 15:00:00|31203.2|31183.2|31227.1|31207.1|31231.5|31211.5|31203.2|31176.4|713
1634569500000|2021-10-18 15:05:00|31227.5|31207.5|31217.7|31197.7|31232.8|31212.8|31216.5|31196.5|557
1634569800000|2021-10-18 15:10:00|31216.1|31196.1|31213.4|31193.4|31234.5|31203.3|31212.9|31182|517
1634570100000|2021-10-18 15:15:00|31213.5|31193.5|31193.5|31173.5|31221.7|31194.4|31192.1|31163.3|682
1634570400000|2021-10-18 15:20:00|31191|31171|31189.5|31169.5|31195|31175|31186.9|31166.9|528
1634570700000|2021-10-18 15:25:00|31189.3|31169.3|31208|31188|31230.5|31188|31189|31155.7|587
1634571000000|2021-10-18 15:30:00|31224.1|31174.1|31209.5|31189.5|31227|31191.2|31203.9|31169.1|530
1634571300000|2021-10-18 15:35:00|31208.9|31188.9|31200.8|31180.8|31222|31191.2|31198.1|31164.3|483
1634571600000|2021-10-18 15:40:00|31200.5|31180.5|31200.6|31180.6|31205.3|31185.3|31198.3|31178.3|403
1634571900000|2021-10-18 15:45:00|31200.3|31180.3|31198.8|31178.8|31215.5|31181.8|31193.3|31164.6|410
1634572200000|2021-10-18 15:50:00|31198.5|31178.5|31212.2|31162.2|31217.3|31182.9|31195.4|31161|461
1634572500000|2021-10-18 15:55:00|31197.5|31177.5|31202.8|31152.8|31208.5|31178.6|31187.1|31152.8|428
1634572800000|2021-10-18 16:00:00|31202.6|31152.6|31194|31144|31204.5|31169|31187.6|31143.1|503
1634573100000|2021-10-18 16:05:00|31193.9|31143.9|31196.2|31146.2|31198.9|31161.1|31178.8|31143.3|434
1634573400000|2021-10-18 16:10:00|31196.3|31146.3|31194.1|31144.1|31199.5|31165|31179.2|31141.8|430
1634573700000|2021-10-18 16:15:00|31194.5|31144.5|31176.5|31126.5|31194.6|31159.1|31175.4|31125.4|406
1634574000000|2021-10-18 16:20:00|31176.4|31126.4|31178.3|31128.3|31178.3|31128.3|31162.9|31112.9|538
1634574300000|2021-10-18 16:25:00|31179|31129|31159.5|31139.5|31183.8|31139.5|31153.9|31118.4|446
1634574600000|2021-10-18 16:30:00|31159.6|31139.6|31178.2|31128.2|31179.4|31139.6|31156.1|31123.1|449
1634574900000|2021-10-18 16:35:00|31178.6|31128.6|31172.3|31122.3|31180.2|31144.2|31154|31119.5|485
1634575200000|2021-10-18 16:40:00|31172.9|31122.9|31167.2|31117.2|31176.3|31139.7|31148.3|31112.8|494
1634575500000|2021-10-18 16:45:00|31166.3|31116.3|31158.8|31138.8|31176|31139.1|31149.1|31113.9|436
1634575800000|2021-10-18 16:50:00|31157.7|31137.7|31173.3|31123.3|31180|31142.5|31153.1|31120.1|414
1634576100000|2021-10-18 16:55:00|31173.2|31123.2|31145.5|31125.5|31173.2|31137.8|31143.6|31110.2|429
1634576400000|2021-10-18 17:00:00|31145.9|31125.9|31144.9|31124.9|31168.4|31130.7|31144.9|31109.1|445
1634576700000|2021-10-18 17:05:00|31144.8|31124.8|31157.9|31107.9|31163.1|31127.3|31141.6|31106.2|404
1634577000000|2021-10-18 17:10:00|31156.5|31106.5|31163.8|31113.8|31168.6|31130.4|31144.4|31106.5|409
1634577300000|2021-10-18 17:15:00|31164.3|31114.3|31152|31132|31170.7|31135.1|31146.7|31111.2|351
1634577600000|2021-10-18 17:20:00|31151.9|31131.9|31172.8|31122.8|31174.6|31137|31148.9|31113.4|392
1634577900000|2021-10-18 17:25:00|31172.6|31122.6|31172.6|31122.6|31176.6|31138.3|31155.2|31118.8|370
1634578200000|2021-10-18 17:30:00|31172.4|31122.4|31174.4|31124.4|31178.3|31140.7|31153.7|31119.9|301
1634578500000|2021-10-18 17:35:00|31173.7|31123.7|31158.1|31138.1|31176.4|31140.5|31156.5|31120.2|273
1634578800000|2021-10-18 17:40:00|31158.2|31138.2|31154.5|31134.5|31175|31139.7|31152.5|31117.1|301
1634579100000|2021-10-18 17:45:00|31168.8|31118.8|31161.4|31141.4|31178.5|31143|31155.8|31118.1|360
1634579400000|2021-10-18 17:50:00|31161.1|31141.1|31156.1|31136.1|31178.4|31142.6|31155.1|31120.6|295
1634579700000|2021-10-18 17:55:00|31156.6|31136.6|31183.1|31133.1|31186.2|31148.1|31156.4|31122|408
1634580000000|2021-10-18 18:00:00|31182.9|31132.9|31181.5|31131.5|31185.7|31149.6|31163.5|31126.2|381
1634580300000|2021-10-18 18:05:00|31180.4|31130.4|31170.7|31120.7|31184.8|31146.7|31154.4|31118.5|389
1634580600000|2021-10-18 18:10:00|31153.2|31133.2|31161.3|31141.3|31174.1|31141.5|31153.2|31119.7|385
1634580900000|2021-10-18 18:15:00|31161.8|31141.8|31156.6|31136.6|31172.4|31141.8|31154|31120.2|294
1634581200000|2021-10-18 18:20:00|31155.4|31135.4|31156|31136|31157.4|31137.4|31152.8|31132.8|281
1634581500000|2021-10-18 18:25:00|31156.6|31136.6|31153|31133|31166.7|31136.7|31148|31115.7|323
1634581800000|2021-10-18 18:30:00|31151.8|31131.8|31157.6|31137.6|31160|31140|31151|31131|363
1634582100000|2021-10-18 18:35:00|31157.9|31137.9|31159.2|31139.2|31176.2|31143.3|31153.8|31121|335
1634582400000|2021-10-18 18:40:00|31159|31139|31157.7|31137.7|31174.8|31142.5|31156.5|31120.3|337
1634582700000|2021-10-18 18:45:00|31158|31138|31158.1|31138.1|31175.4|31142.5|31155.9|31125.4|450
1634583000000|2021-10-18 18:50:00|31158.2|31138.2|31158.1|31138.1|31173.7|31142.4|31155.9|31122.2|408
1634583300000|2021-10-18 18:55:00|31158|31138|31167.2|31147.2|31182|31148.6|31156.6|31127.8|490
1634583600000|2021-10-18 19:00:00|31165.1|31145.1|31169.6|31149.6|31171.5|31151.5|31165.1|31145.1|391
1634583900000|2021-10-18 19:05:00|31169.2|31149.2|31170.4|31150.4|31188.8|31154.6|31166.8|31132|302
1634584200000|2021-10-18 19:10:00|31169.9|31149.9|31168.2|31148.2|31182.6|31151.3|31165|31128.8|289
1634584500000|2021-10-18 19:15:00|31167.8|31147.8|31169.7|31149.7|31183.4|31150.5|31166|31129.5|259
1634584800000|2021-10-18 19:20:00|31167.7|31147.7|31162.1|31142.1|31183.4|31150.3|31161.5|31129|298
1634585100000|2021-10-18 19:25:00|31162.4|31142.4|31161.2|31141.2|31177.9|31146.5|31158.9|31125.5|324
1634585400000|2021-10-18 19:30:00|31161.4|31141.4|31163.6|31143.6|31179.3|31146|31158.6|31123|349
1634585700000|2021-10-18 19:35:00|31163.5|31143.5|31177.7|31127.7|31181.1|31146.8|31161|31127|349
1634586000000|2021-10-18 19:40:00|31177.9|31127.9|31168.1|31118.1|31178.2|31144|31151.6|31116.9|477
1634586300000|2021-10-18 19:45:00|31168.7|31118.7|31176.3|31126.3|31178.2|31140.4|31152.1|31116.2|443
1634586600000|2021-10-18 19:50:00|31176|31126|31170.1|31120.1|31179.3|31144.4|31157.5|31117|485
1634586900000|2021-10-18 19:55:00|31170.3|31120.3|31175|31125|31176.3|31142|31157.4|31119.5|461
1634587200000|2021-10-18 20:00:00|31174.3|31124.3|31176|31126|31179|31145|31163.8|31121|411
1634587500000|2021-10-18 20:05:00|31176.8|31126.8|31179|31129|31181.6|31131.6|31175.8|31125.8|275
1634587800000|2021-10-18 20:10:00|31178.8|31128.8|31180.2|31130.2|31181.7|31131.7|31176.5|31126.5|204
1634588100000|2021-10-18 20:15:00|31179.9|31129.9|31179.5|31129.5|31182.3|31132.3|31177.3|31127.3|211
1634588400000|2021-10-18 20:20:00|31179.3|31129.3|31178|31128|31181.3|31131.3|31176|31126|189
1634588700000|2021-10-18 20:25:00|31178.1|31128.1|31180.5|31130.5|31183.1|31133.1|31177.5|31127.5|245
1634589000000|2021-10-18 20:30:00|31181.3|31131.3|31181|31131|31183.4|31148.7|31164.7|31130.2|228
1634589300000|2021-10-18 20:35:00|31181.4|31131.4|31181.7|31131.7|31183.4|31149|31166.5|31129.8|264
1634589600000|2021-10-18 20:40:00|31181.8|31131.8|31180.5|31130.5|31183.2|31146|31163.3|31127.1|282
1634589900000|2021-10-18 20:45:00|31180.4|31130.4|31178.8|31128.8|31181.2|31131.2|31171.9|31121.9|284
1634590200000|2021-10-18 20:50:00|31178.6|31128.6|31175.4|31125.4|31178.6|31128.6|31169.1|31119.1|365
1634590500000|2021-10-18 20:55:00|31174.7|31124.7|31180.8|31130.8|31185.6|31130.8|31169.5|31117.9|295
1634590800000|2021-10-18 21:00:00|31179.3|31129.3|31238.3|31135.8|31238.3|31146.6|31175.9|31125.5|60
1634591100000|2021-10-18 21:05:00|31243|31139|31233.3|31140.5|31243|31140.5|31193.6|31086.6|72
1634591400000|2021-10-18 21:10:00|31220.8|31138.6|31222.1|31125.3|31249.1|31142.1|31220.8|31120.4|61
1634591700000|2021-10-18 21:15:00|31229.8|31125.6|31222.4|31126.1|31246.2|31147|31221.3|31122.5|107
1634592000000|2021-10-18 21:20:00|31237.3|31140.4|31233.5|31126.5|31239.3|31147|31219.1|31120.8|102
1634592300000|2021-10-18 21:25:00|31234.5|31127.5|31238.1|31131.1|31240.8|31147|31218.3|31121.1|114
1634592600000|2021-10-18 21:30:00|31236.5|31129.5|31234.1|31137.1|31244.1|31147|31215.8|31122.6|436
1634592900000|2021-10-18 21:35:00|31231.5|31136.3|31224.9|31135.4|31237.2|31144.8|31222.3|31121.8|492
1634593200000|2021-10-18 21:40:00|31225|31135.3|31231.9|31137.4|31238.7|31145.3|31220.5|31123.4|515
1634593500000|2021-10-18 21:45:00|31237|31130|31215.5|31108.5|31239|31142.8|31191.2|31084.2|405
1634593800000|2021-10-18 21:50:00|31220.2|31113.2|31219.8|31112.8|31232.5|31125.5|31204.7|31099.8|194
1634594100000|2021-10-18 21:55:00|31213|31106|31235.3|31128.3|31243|31138|31207.7|31100.7|426
1634594400000|2021-10-18 22:00:00|31235.9|31128.9|31225.2|31125.6|31235.9|31139.6|31210.9|31111|474
1634594700000|2021-10-18 22:05:00|31222.7|31115.7|31218.2|31138.4|31232.1|31145.5|31208.5|31107|251
1634595000000|2021-10-18 22:10:00|31216|31138.8|31222.5|31139.5|31229|31145|31209.1|31125.1|418
1634595300000|2021-10-18 22:15:00|31219.4|31132.7|31208|31141.3|31223.8|31147.8|31201.2|31120.4|248
1634595600000|2021-10-18 22:20:00|31205.5|31139.3|31187.1|31137.1|31227.6|31147.2|31184|31118.5|282
1634595900000|2021-10-18 22:25:00|31186.9|31130.5|31189.8|31139.8|31194.9|31141.4|31181.4|31119.8|164
1634596200000|2021-10-18 22:30:00|31191.2|31137.5|31196|31137.8|31198.2|31142|31180.8|31125|194
1634596500000|2021-10-18 22:35:00|31189.1|31138.7|31189|31134|31198|31141.9|31181.3|31122.3|215
1634596800000|2021-10-18 22:40:00|31188.3|31133.7|31193.7|31138.3|31198.9|31143.7|31187.1|31125.2|232
1634597100000|2021-10-18 22:45:00|31190.2|31140.2|31192|31142|31198.8|31144.6|31182.3|31127|191
1634597400000|2021-10-18 22:50:00|31199.4|31132.5|31188.2|31138.2|31199.8|31145.4|31186.8|31128.8|275
1634597700000|2021-10-18 22:55:00|31187.5|31137.5|31187.4|31137.4|31197.1|31144.2|31184.7|31128.2|305
1634598000000|2021-10-18 23:00:00|31188.5|31138.5|31189.4|31139.4|31199|31147.7|31184.5|31132|290
1634598300000|2021-10-18 23:05:00|31191.2|31141.2|31188.5|31138.5|31197.1|31142.8|31184.3|31134.3|269
1634598600000|2021-10-18 23:10:00|31188.2|31138.2|31186.2|31136.2|31195.3|31141.2|31182.6|31129.5|194
1634598900000|2021-10-18 23:15:00|31186.5|31136.5|31185.4|31135.4|31189.5|31139.5|31184|31131.2|204
1634599200000|2021-10-18 23:20:00|31186.4|31136.4|31184|31134|31189.5|31139.5|31180.1|31130.1|169
1634599500000|2021-10-18 23:25:00|31183.3|31133.3|31183.3|31133.3|31188.4|31138.4|31181.5|31131.5|214
1634599800000|2021-10-18 23:30:00|31184.1|31134.1|31183.1|31133.1|31184.8|31134.8|31179.8|31129.8|226
1634600100000|2021-10-18 23:35:00|31182.9|31132.9|31181.1|31131.1|31185|31135|31178.8|31128.8|168
1634600400000|2021-10-18 23:40:00|31180.9|31130.9|31179.9|31129.9|31186.5|31136.5|31179.4|31129.4|248
1634600700000|2021-10-18 23:45:00|31180.3|31130.3|31178.7|31128.7|31184.3|31134.3|31177.7|31127.7|339
1634601000000|2021-10-18 23:50:00|31178.9|31128.9|31178.3|31128.3|31181.9|31131.9|31176.1|31126.1|253
1634601300000|2021-10-18 23:55:00|31178.2|31128.2|31179.7|31129.7|31181.8|31131.8|31176.6|31126.6|241
1634601600000|2021-10-19 00:00:00|31179.3|31129.3|31177|31127|31179.8|31129.8|31171.9|31121.9|351
1634601900000|2021-10-19 00:05:00|31175.6|31125.6|31175|31125|31181.5|31131.5|31174.1|31124.1|335
1634602200000|2021-10-19 00:10:00|31174.2|31124.2|31165.8|31115.8|31176.4|31126.4|31165.4|31115.4|260
1634602500000|2021-10-19 00:15:00|31165.5|31115.5|31162.8|31112.8|31169.3|31119.3|31158|31108|386
1634602800000|2021-10-19 00:20:00|31166.2|31116.2|31162.4|31112.4|31169.4|31119.4|31159.6|31109.6|309
1634603100000|2021-10-19 00:25:00|31161.6|31111.6|31157.3|31107.3|31164.9|31114.9|31155.6|31105.6|377
1634603400000|2021-10-19 00:30:00|31158.1|31108.1|31156|31106|31165.1|31115.1|31153.1|31103.1|379
1634603700000|2021-10-19 00:35:00|31157|31107|31163.2|31113.2|31165.8|31115.8|31152.9|31102.9|450
1634604000000|2021-10-19 00:40:00|31163.4|31113.4|31162.1|31112.1|31166.5|31116.5|31158.5|31108.5|367
1634604300000|2021-10-19 00:45:00|31161.3|31111.3|31156|31106|31167.1|31117.1|31155|31105|416
1634604600000|2021-10-19 00:50:00|31156.3|31106.3|31157.7|31107.7|31161.6|31111.6|31153.6|31103.6|461
1634604900000|2021-10-19 00:55:00|31158.7|31108.7|31147.1|31097.1|31162.1|31112.1|31144.8|31094.8|530
1634605200000|2021-10-19 01:00:00|31146.4|31096.4|31147.4|31097.4|31151.5|31101.5|31142.6|31092.6|544
1634605500000|2021-10-19 01:05:00|31147|31097|31144.7|31094.7|31151.5|31101.5|31141.2|31091.2|428
1634605800000|2021-10-19 01:10:00|31145.2|31095.2|31135.6|31085.6|31145.3|31095.3|31135.6|31085.6|516
1634606100000|2021-10-19 01:15:00|31135.5|31085.5|31144.2|31094.2|31147.5|31097.5|31132.4|31082.4|433
1634606400000|2021-10-19 01:20:00|31145.2|31095.2|31135.8|31085.8|31147.5|31097.5|31134|31084|376
1634606700000|2021-10-19 01:25:00|31136.2|31086.2|31135.8|31085.8|31140.6|31090.6|31132.6|31082.6|414
1634607000000|2021-10-19 01:30:00|31138.8|31088.8|31121.1|31071.1|31138.8|31088.8|31119.7|31069.7|470
1634607300000|2021-10-19 01:35:00|31119.3|31069.3|31117.6|31067.6|31123.1|31073.1|31115.2|31065.2|449
1634607600000|2021-10-19 01:40:00|31115.5|31065.5|31122.4|31072.4|31124.4|31074.4|31111.8|31061.8|489
1634607900000|2021-10-19 01:45:00|31122.6|31072.6|31115.2|31065.2|31123.1|31073.1|31111.4|31061.4|536
1634608200000|2021-10-19 01:50:00|31114.5|31064.5|31108.1|31058.1|31126.2|31076.2|31104.7|31054.7|573
1634608500000|2021-10-19 01:55:00|31107.8|31057.8|31112.8|31062.8|31118.6|31068.6|31107.4|31057.4|411
1634608800000|2021-10-19 02:00:00|31113.8|31063.8|31116.6|31066.6|31125.1|31075.1|31113.1|31063.1|524
1634609100000|2021-10-19 02:05:00|31115.9|31065.9|31119.6|31069.6|31122.6|31072.6|31113.2|31063.2|466
1634609400000|2021-10-19 02:10:00|31119.4|31069.4|31121|31071|31123.1|31073.1|31115.6|31065.6|390
1634609700000|2021-10-19 02:15:00|31121.7|31071.7|31121.6|31071.6|31123.4|31073.4|31116.3|31066.3|323
1634610000000|2021-10-19 02:20:00|31121.3|31071.3|31123.7|31073.7|31127.3|31077.3|31118.1|31068.1|361
1634610300000|2021-10-19 02:25:00|31123.6|31073.6|31119.9|31069.9|31128.5|31078.5|31118.9|31068.9|307
1634610600000|2021-10-19 02:30:00|31119.6|31069.6|31114.5|31064.5|31122|31072|31112.6|31062.6|405
1634610900000|2021-10-19 02:35:00|31114.4|31064.4|31104.7|31054.7|31115.9|31065.9|31101.6|31051.6|419
1634611200000|2021-10-19 02:40:00|31104.9|31054.9|31106.3|31056.3|31109.2|31059.2|31101.3|31051.3|274
1634611500000|2021-10-19 02:45:00|31105.7|31055.7|31103.5|31053.5|31111.5|31061.5|31099.3|31049.3|312
1634611800000|2021-10-19 02:50:00|31103|31053|31100.4|31050.4|31105.9|31055.9|31099.8|31049.8|343
1634612100000|2021-10-19 02:55:00|31099.8|31049.8|31095.7|31045.7|31102.8|31052.8|31090.1|31040.1|518
1634612400000|2021-10-19 03:00:00|31095.2|31045.2|31095.9|31045.9|31101.5|31051.5|31092.2|31042.2|432
1634612700000|2021-10-19 03:05:00|31095.6|31045.6|31102|31052|31102.9|31052.9|31094.7|31044.7|385
1634613000000|2021-10-19 03:10:00|31101.2|31051.2|31097.6|31047.6|31101.6|31051.6|31094.2|31044.2|404
1634613300000|2021-10-19 03:15:00|31097.2|31047.2|31101.9|31051.9|31103.5|31053.5|31095.8|31045.8|328
1634613600000|2021-10-19 03:20:00|31101.2|31051.2|31100.1|31050.1|31105.5|31055.5|31098.2|31048.2|338
1634613900000|2021-10-19 03:25:00|31100.4|31050.4|31101.5|31051.5|31104.5|31054.5|31096|31046|317
1634614200000|2021-10-19 03:30:00|31101.1|31051.1|31100|31050|31104.8|31054.8|31094.8|31044.8|355
1634614500000|2021-10-19 03:35:00|31098|31048|31088|31038|31102.5|31052.5|31084.2|31034.2|426
1634614800000|2021-10-19 03:40:00|31087.5|31037.5|31085.2|31035.2|31092|31042|31082.1|31032.1|370
1634615100000|2021-10-19 03:45:00|31084.6|31034.6|31088.9|31038.9|31091.6|31041.6|31081|31031|349
1634615400000|2021-10-19 03:50:00|31089.2|31039.2|31087.5|31037.5|31093.5|31043.5|31084.2|31034.2|307
1634615700000|2021-10-19 03:55:00|31088.4|31038.4|31081.9|31031.9|31089.5|31039.5|31081.1|31031.1|306
1634616000000|2021-10-19 04:00:00|31082|31032|31078.5|31028.5|31087.1|31037.1|31076.8|31026.8|334
1634616300000|2021-10-19 04:05:00|31078.2|31028.2|31081.7|31031.7|31086.5|31036.5|31077.6|31027.6|297
1634616600000|2021-10-19 04:10:00|31082.8|31032.8|31079.3|31029.3|31085.9|31035.9|31076.3|31026.3|383
1634616900000|2021-10-19 04:15:00|31078.9|31028.9|31071.2|31021.2|31082|31032|31066.8|31016.8|431
1634617200000|2021-10-19 04:20:00|31071.4|31021.4|31066.8|31016.8|31073|31023|31062.5|31012.5|312
1634617500000|2021-10-19 04:25:00|31066.3|31016.3|31062.1|31012.1|31067.9|31017.9|31060.2|31010.2|391
1634617800000|2021-10-19 04:30:00|31061.7|31011.7|31062.4|31012.4|31067.5|31017.5|31058.5|31008.5|367
1634618100000|2021-10-19 04:35:00|31062.6|31012.6|31065.3|31015.3|31068.1|31018.1|31060.8|31010.8|341
1634618400000|2021-10-19 04:40:00|31064.7|31014.7|31068.7|31018.7|31072.4|31022.4|31063.1|31013.1|369
1634618700000|2021-10-19 04:45:00|31068.4|31018.4|31069.7|31019.7|31072.3|31022.3|31064.3|31014.3|286
1634619000000|2021-10-19 04:50:00|31069.3|31019.3|31073.8|31023.8|31076.5|31026.5|31067|31017|391
1634619300000|2021-10-19 04:55:00|31074|31024|31082.7|31032.7|31086.2|31036.2|31071.7|31021.7|486
1634619600000|2021-10-19 05:00:00|31082.6|31032.6|31065.6|31045.6|31084.4|31049.2|31063.8|31025.7|326
1634619900000|2021-10-19 05:05:00|31065.3|31045.3|31079.8|31029.8|31083.2|31046.4|31063.6|31026.1|297
1634620200000|2021-10-19 05:10:00|31078.9|31028.9|31081.1|31031.1|31084.3|31047.3|31061.7|31026.5|326
1634620500000|2021-10-19 05:15:00|31081.3|31031.3|31078.7|31028.7|31081.4|31031.4|31074.6|31024.6|279
1634620800000|2021-10-19 05:20:00|31078.4|31028.4|31077.9|31027.9|31082.4|31046.5|31061.7|31024.6|240
1634621100000|2021-10-19 05:25:00|31077.2|31027.2|31074|31024|31081.5|31045.1|31063|31022|337
1634621400000|2021-10-19 05:30:00|31074.3|31024.3|31060.8|31040.8|31077.4|31041.7|31057.6|31023|318
1634621700000|2021-10-19 05:35:00|31060.5|31040.5|31067.8|31017.8|31078.7|31042.3|31058|31017.8|350
1634622000000|2021-10-19 05:40:00|31068|31018|31042.8|30992.8|31069.4|31033.5|31042.8|30992.8|393
1634622300000|2021-10-19 05:45:00|31043.5|30993.5|31034.1|30984.1|31043.5|30993.5|31031.1|30981.1|613
1634622600000|2021-10-19 05:50:00|31034.3|30984.3|31020|30970|31037.7|31002.7|31016.6|30966.6|448
1634622900000|2021-10-19 05:55:00|31021.2|30971.2|31043.4|30993.4|31046.1|30996.1|31019.1|30969.1|700
1634623200000|2021-10-19 06:00:00|31043|30993|31016.6|30966.6|31044|31003|31014.3|30964.3|556
1634623500000|2021-10-19 06:05:00|31016.9|30966.9|31002.2|30952.2|31016.9|30966.9|30995.9|30945.9|581
1634623800000|2021-10-19 06:10:00|31001.6|30951.6|31005.1|30955.1|31005.8|30964.4|30981|30945.9|493
1634624100000|2021-10-19 06:15:00|31005.5|30955.5|31001.3|30951.3|31011.7|30974.3|30988.9|30950.8|447
1634624400000|2021-10-19 06:20:00|31001.4|30951.4|31002.9|30952.9|31009.7|30973.3|30986.5|30946.9|515
1634624700000|2021-10-19 06:25:00|31003.2|30953.2|30981.4|30931.4|31003.7|30968.8|30981.1|30931.1|541
1634625000000|2021-10-19 06:30:00|30981.7|30931.7|30955.8|30905.8|30982.6|30948.1|30919.7|30880.7|732
1634625300000|2021-10-19 06:35:00|30962.2|30912.2|30960.4|30940.4|31004.3|30948.1|30931.9|30897|686
1634625600000|2021-10-19 06:40:00|30960.1|30940.1|30957.8|30937.8|30975.4|30947.6|30952.9|30922.5|586
1634625900000|2021-10-19 06:45:00|30958.9|30938.9|30989.3|30939.3|31001.9|30964.5|30957.5|30929.1|690
1634626200000|2021-10-19 06:50:00|30988.9|30938.9|30953.1|30933.1|30990.9|30953.4|30951.7|30919.5|655
1634626500000|2021-10-19 06:55:00|30953|30933|30971.8|30921.8|30979.7|30942.9|30951.9|30916.8|734
1634626800000|2021-10-19 07:00:00|30971.4|30921.4|30969.2|30919.2|30979|30931.8|30950.5|30904.3|767
1634627100000|2021-10-19 07:05:00|30969.4|30919.4|30978|30928|30984.4|30946.5|30962.7|30917.1|659
1634627400000|2021-10-19 07:10:00|30978.3|30928.3|30976.8|30926.8|30979.1|30941.6|30957.2|30921.1|623
1634627700000|2021-10-19 07:15:00|30976.4|30926.4|30982.4|30962.4|30996.2|30964.9|30948.1|30918.3|796
1634628000000|2021-10-19 07:20:00|30982.1|30962.1|30963.3|30943.3|30998.7|30963.7|30960.2|30936.6|686
1634628300000|2021-10-19 07:25:00|30963.2|30943.2|30962.7|30942.7|30977.4|30946.4|30954.8|30927.4|683
1634628600000|2021-10-19 07:30:00|30962.5|30942.5|30994.2|30974.2|31001.4|30974.6|30959.4|30939.4|652
1634628900000|2021-10-19 07:35:00|30993.7|30973.7|30960|30940|31007.8|30980.7|30954.1|30929.5|684
1634629200000|2021-10-19 07:40:00|30959.7|30939.7|30951.2|30931.2|30968.6|30943|30945.3|30915.2|672
1634629500000|2021-10-19 07:45:00|30951.3|30931.3|30946.9|30926.9|30955.1|30935.1|30941.4|30921.4|645
1634629800000|2021-10-19 07:50:00|30947|30927|30935|30915|30947.5|30927.5|30931.1|30911.1|586
1634630100000|2021-10-19 07:55:00|30934.9|30914.9|30944.5|30924.5|30948.1|30925.9|30923.9|30895.6|745
1634630400000|2021-10-19 08:00:00|30944.8|30924.8|30934.2|30914.2|30953.6|30926.5|30930.3|30895.6|671
1634630700000|2021-10-19 08:05:00|30934.7|30914.7|30935.2|30915.2|30956.9|30925.1|30933|30901|570
1634631000000|2021-10-19 08:10:00|30935|30915|30932.7|30912.7|30951.8|30919.7|30929.3|30895.2|635
1634631300000|2021-10-19 08:15:00|30932.4|30912.4|30932.1|30912.1|30955|30927.1|30931.9|30900.5|555
1634631600000|2021-10-19 08:20:00|30932.3|30912.3|30927|30907|30946.9|30915.7|30920.8|30884.3|591
1634631900000|2021-10-19 08:25:00|30927.1|30907.1|30922.8|30902.8|30928.5|30908.5|30913.6|30893.6|609
1634632200000|2021-10-19 08:30:00|30922.9|30902.9|30923.4|30903.4|30933.2|30913.2|30915.4|30895.4|628
1634632500000|2021-10-19 08:35:00|30924.5|30904.5|30928.3|30908.3|30945.2|30923.2|30921.8|30892|482
1634632800000|2021-10-19 08:40:00|30928.2|30908.2|30925.1|30905.1|30945.6|30925.6|30925.1|30905.1|540
1634633100000|2021-10-19 08:45:00|30925.3|30905.3|30924.6|30904.6|30940.6|30908|30922.6|30890|480
1634633400000|2021-10-19 08:50:00|30924.5|30904.5|30909.9|30889.9|30942.4|30907.8|30909.3|30881.9|613
1634633700000|2021-10-19 08:55:00|30909.5|30889.5|30880.4|30860.4|30922.9|30889.5|30866.5|30837.1|673
1634634000000|2021-10-19 09:00:00|30880.3|30860.3|30896.8|30876.8|30913.1|30881.3|30880.3|30856.1|593
1634634300000|2021-10-19 09:05:00|30896.7|30876.7|30887.8|30867.8|30911.5|30876.8|30882.2|30851.4|569
1634634600000|2021-10-19 09:10:00|30888.1|30868.1|30885.1|30865.1|30897.2|30869.7|30877.8|30844.8|495
1634634900000|2021-10-19 09:15:00|30885.2|30865.2|30881.3|30861.3|30886|30866|30879.2|30859.2|498
1634635200000|2021-10-19 09:20:00|30881.8|30861.8|30889.2|30869.2|30889.5|30869.5|30879.9|30859.9|532
1634635500000|2021-10-19 09:25:00|30889.3|30869.3|30896.3|30876.3|30910.7|30878.8|30886|30853.8|560
1634635800000|2021-10-19 09:30:00|30896.2|30876.2|30899.7|30879.7|30935.8|30915.8|30895|30875|703
1634636100000|2021-10-19 09:35:00|30899.6|30879.6|30892.5|30872.5|30913.9|30880.6|30887.8|30855.9|544
1634636400000|2021-10-19 09:40:00|30892.4|30872.4|30899.5|30879.5|30911|30882.5|30891.6|30861|531
1634636700000|2021-10-19 09:45:00|30899.6|30879.6|30892.2|30872.2|30901.2|30881.2|30891.8|30871.8|429
1634637000000|2021-10-19 09:50:00|30892|30872|30883.9|30863.9|30900.7|30874.8|30880.5|30845|598
1634637300000|2021-10-19 09:55:00|30883.7|30863.7|30867.9|30847.9|30895.3|30865.4|30859.6|30826.1|651
1634637600000|2021-10-19 10:00:00|30868.4|30848.4|30863|30843|30878.9|30850.8|30858.8|30825.4|555
1634637900000|2021-10-19 10:05:00|30862.9|30842.9|30865.1|30845.1|30865.7|30845.7|30856.6|30836.6|532
1634638200000|2021-10-19 10:10:00|30865.2|30845.2|30867.2|30847.2|30870.6|30850.6|30861.5|30841.5|479
1634638500000|2021-10-19 10:15:00|30867.4|30847.4|30869.4|30849.4|30872.8|30852.8|30866.2|30846.2|493
1634638800000|2021-10-19 10:20:00|30868.5|30848.5|30887.9|30867.9|30896.8|30869.8|30868.5|30846.5|590
1634639100000|2021-10-19 10:25:00|30887.6|30867.6|30890.4|30870.4|30895|30875|30885|30865|544
1634639400000|2021-10-19 10:30:00|30890.3|30870.3|30893.3|30873.3|30911.6|30879.6|30884.5|30860.7|560
1634639700000|2021-10-19 10:35:00|30893.6|30873.6|30914|30894|30923|30894|30892.5|30861.8|556
1634640000000|2021-10-19 10:40:00|30913.2|30893.2|30925|30905|30938.2|30912.3|30911.2|30887.7|654
1634640300000|2021-10-19 10:45:00|30925.1|30905.1|30916.1|30896.1|30942.7|30910.9|30911.6|30882.5|592
1634640600000|2021-10-19 10:50:00|30916.3|30896.3|30925.4|30905.4|30931|30905.6|30908.7|30881|627
1634640900000|2021-10-19 10:55:00|30924.9|30904.9|30923.2|30903.2|30944.5|30913.1|30921.6|30891.2|668
1634641200000|2021-10-19 11:00:00|30923.1|30903.1|30923|30903|30940.8|30905.5|30917.7|30889.7|521
1634641500000|2021-10-19 11:05:00|30922.4|30902.4|30925.3|30905.3|30945.3|30914.1|30921.2|30889.8|561
1634641800000|2021-10-19 11:10:00|30925.1|30905.1|30915.9|30895.9|30926.9|30906.9|30913.4|30893.4|441
1634642100000|2021-10-19 11:15:00|30915.8|30895.8|30917.7|30897.7|30921.1|30901.1|30912.7|30892.7|471
1634642400000|2021-10-19 11:20:00|30917.9|30897.9|30900.3|30880.3|30919.8|30899.8|30892|30862.3|556
1634642700000|2021-10-19 11:25:00|30899.9|30879.9|30905.8|30885.8|30907.4|30887.4|30897.2|30877.2|533
1634643000000|2021-10-19 11:30:00|30905.3|30885.3|30907.7|30887.7|30909.5|30889.5|30901.7|30881.7|480
1634643300000|2021-10-19 11:35:00|30907.6|30887.6|30912.4|30862.4|30919|30889.7|30895.4|30862.4|478
1634643600000|2021-10-19 11:40:00|30911.9|30861.9|30889.8|30869.8|30911.9|30875.6|30887.3|30860|414
1634643900000|2021-10-19 11:45:00|30889.7|30869.7|30892|30872|30908.2|30883.1|30889.1|30857.3|402
1634644200000|2021-10-19 11:50:00|30892.3|30872.3|30908.3|30858.3|30914.1|30882.5|30889.7|30855.5|451
1634644500000|2021-10-19 11:55:00|30908.5|30858.5|30908.9|30831.8|30924.3|30874.8|30893.2|30825.6|664
1634644800000|2021-10-19 12:00:00|30914.2|30824.8|30971|30951|30986.4|30952.8|30909.3|30819.5|726
1634645100000|2021-10-19 12:05:00|30971.6|30951.6|30979.7|30959.7|31001.2|30977.5|30970.9|30942.6|601
1634645400000|2021-10-19 12:10:00|30979.8|30959.8|30954.7|30934.7|30982.8|30962.8|30945|30925|675
1634645700000|2021-10-19 12:15:00|30954.6|30934.6|30958.7|30938.7|30976.6|30941.3|30951.7|30916.5|593
1634646000000|2021-10-19 12:20:00|30956.5|30936.5|30974.2|30954.2|30991.5|30957.8|30955.4|30924.9|659
1634646300000|2021-10-19 12:25:00|30973.9|30953.9|30993.2|30943.2|30996.7|30961.3|30966.4|30935.9|557
1634646600000|2021-10-19 12:30:00|30993.7|30943.7|30982.8|30962.8|30994.5|30963.7|30970|30939.3|617
1634646900000|2021-10-19 12:35:00|30982.7|30962.7|30987.8|30937.8|30995|30964.4|30971.6|30936.7|662
1634647200000|2021-10-19 12:40:00|30987.4|30937.4|30974.7|30954.7|30998.2|30960.9|30970.5|30936.7|656
1634647500000|2021-10-19 12:45:00|30974.6|30954.6|30986.2|30936.2|30986.5|30958.2|30971.4|30935.5|539
1634647800000|2021-10-19 12:50:00|30972.3|30952.3|31005.6|30985.6|31007.6|30985.6|30971.2|30939.8|589
1634648100000|2021-10-19 12:55:00|31005.1|30985.1|31034.4|30984.4|31040.1|31005|31002.3|30967.6|622
1634648400000|2021-10-19 13:00:00|31034.2|30984.2|31017.7|30967.7|31035.1|30999.9|30995.6|30945.6|759
1634648700000|2021-10-19 13:05:00|31017.6|30967.6|31106|31056|31110.5|31070.4|30999.7|30966.3|754
1634649000000|2021-10-19 13:10:00|31106.5|31056.5|31157.6|31107.6|31157.6|31116.8|31105.2|31055.2|779
1634649300000|2021-10-19 13:15:00|31157.5|31107.5|31138|31088|31160|31122.3|31116.5|31072.2|672
1634649600000|2021-10-19 13:20:00|31137.9|31087.9|31135.2|31115.2|31147.6|31115.8|31120.6|31084|560
1634649900000|2021-10-19 13:25:00|31134.8|31114.8|31134.1|31084.1|31151|31114.9|31116.9|31082.6|623
1634650200000|2021-10-19 13:30:00|31133.8|31083.8|31108.3|31088.3|31142.3|31105.3|31107.5|31072.1|722
1634650500000|2021-10-19 13:35:00|31108.2|31088.2|31113.8|31093.8|31138.5|31101.9|31097.1|31060.7|679
1634650800000|2021-10-19 13:40:00|31113.9|31093.9|31119.5|31069.5|31137.9|31097.2|31108.9|31068.6|662
1634651100000|2021-10-19 13:45:00|31119.1|31069.1|31083|31033|31119.8|31083.2|31051.4|31016.6|794
1634651400000|2021-10-19 13:50:00|31082.7|31032.7|31074.4|31024.4|31083.4|31033.4|31059|31009|736
1634651700000|2021-10-19 13:55:00|31074.9|31024.9|31074.5|31024.5|31081.6|31047.5|31048.6|31013.1|766
1634652000000|2021-10-19 14:00:00|31074.1|31024.1|31045|31025|31075.5|31039.9|31036.8|31000.5|689
1634652300000|2021-10-19 14:05:00|31044.5|31024.5|31068.6|31018.6|31070|31034.3|31039.6|31004.4|606
1634652600000|2021-10-19 14:10:00|31068.2|31018.2|31055.1|31035.1|31094.6|31045.7|31052.7|31017|597
1634652900000|2021-10-19 14:15:00|31054.6|31034.6|31061.2|31041.2|31078.5|31042.6|31045.6|31012.9|636
1634653200000|2021-10-19 14:20:00|31060.8|31040.8|31079.2|31029.2|31101.1|31066.5|31060.4|31027.9|644
1634653500000|2021-10-19 14:25:00|31078.3|31028.3|31066.7|31046.7|31087.8|31050.5|31055.7|31023.4|578
1634653800000|2021-10-19 14:30:00|31068.8|31048.8|31116.8|31096.8|31137.1|31106.2|31067.8|31034.9|745
1634654100000|2021-10-19 14:35:00|31115.7|31095.7|31133.1|31113.1|31151.7|31120|31111.9|31078.3|758
1634654400000|2021-10-19 14:40:00|31133.3|31113.3|31178.7|31128.7|31180.7|31144.7|31133.3|31103.1|742
1634654700000|2021-10-19 14:45:00|31178.4|31128.4|31172.1|31122.1|31184.7|31149|31158.1|31119.3|732
1634655000000|2021-10-19 14:50:00|31172.3|31122.3|31135.2|31115.2|31176.2|31139.6|31133.6|31099.2|656
1634655300000|2021-10-19 14:55:00|31135.6|31115.6|31108.3|31088.3|31146.9|31115.6|31104.9|31072.6|747
1634655600000|2021-10-19 15:00:00|31108.5|31088.5|31136.3|31116.3|31159.2|31120.8|31107.1|31073.4|686
1634655900000|2021-10-19 15:05:00|31136.7|31116.7|31153.3|31103.3|31156|31120.9|31132.7|31094.8|521
1634656200000|2021-10-19 15:10:00|31153.8|31103.8|31140.5|31120.5|31160.3|31127|31138.8|31103.4|546
1634656500000|2021-10-19 15:15:00|31140.3|31120.3|31143.6|31123.6|31145.1|31125.1|31139|31119|424
1634656800000|2021-10-19 15:20:00|31144.1|31124.1|31154.5|31134.5|31163.9|31137.1|31143.2|31113.9|507
1634657100000|2021-10-19 15:25:00|31154.1|31134.1|31145.9|31125.9|31158.1|31138.1|31145|31125|509
1634657400000|2021-10-19 15:30:00|31145.7|31125.7|31160.4|31140.4|31176.5|31141.5|31140.9|31109.3|565
1634657700000|2021-10-19 15:35:00|31160.7|31140.7|31163.7|31143.7|31177.6|31145|31150|31120|544
1634658000000|2021-10-19 15:40:00|31163.9|31143.9|31165.9|31145.9|31185|31150.7|31160.5|31126.9|572
1634658300000|2021-10-19 15:45:00|31166|31146|31168.5|31148.5|31188.9|31153.3|31162.3|31129.2|526
1634658600000|2021-10-19 15:50:00|31168.6|31148.6|31172.5|31152.5|31188.9|31154.3|31167.8|31136.5|412
1634658900000|2021-10-19 15:55:00|31172.6|31152.6|31175.9|31155.9|31194.7|31159.8|31171.8|31139.4|443
1634659200000|2021-10-19 16:00:00|31175.5|31155.5|31201.6|31151.6|31204.1|31162.7|31175|31139.8|389
1634659500000|2021-10-19 16:05:00|31200.9|31150.9|31186.6|31136.6|31210.3|31171.8|31168.2|31134.3|534
1634659800000|2021-10-19 16:10:00|31187|31137|31190.5|31140.5|31199|31162|31173.6|31136.3|432
1634660100000|2021-10-19 16:15:00|31190.4|31140.4|31193.1|31143.1|31196|31158|31169.5|31135.1|452
1634660400000|2021-10-19 16:20:00|31193|31143|31171.3|31151.3|31194.2|31157.8|31171.2|31137.6|412
1634660700000|2021-10-19 16:25:00|31171.5|31151.5|31201.7|31151.7|31204.3|31161.6|31164.7|31131|386
1634661000000|2021-10-19 16:30:00|31201.8|31151.8|31187.5|31167.5|31214|31169|31182.5|31149.9|310
1634661300000|2021-10-19 16:35:00|31206.5|31156.5|31199.1|31149.1|31206.9|31166.5|31182.2|31148|332
1634661600000|2021-10-19 16:40:00|31198.8|31148.8|31181.6|31161.6|31199|31163.8|31179.5|31145.8|298
1634661900000|2021-10-19 16:45:00|31181.2|31161.2|31175.9|31155.9|31197.2|31162.3|31174.5|31140.8|286
1634662200000|2021-10-19 16:50:00|31175.2|31155.2|31191.5|31141.5|31193.1|31158.1|31172.6|31138.8|367
1634662500000|2021-10-19 16:55:00|31191.9|31141.9|31170.1|31150.1|31194.2|31156.4|31169.5|31136.6|339
1634662800000|2021-10-19 17:00:00|31173.1|31153.1|31174|31154|31192.6|31156.3|31168.6|31134.4|358
1634663100000|2021-10-19 17:05:00|31173.5|31153.5|31164.8|31144.8|31187.9|31154.2|31160.1|31124.3|382
1634663400000|2021-10-19 17:10:00|31164.6|31144.6|31170.1|31120.1|31180.1|31146.4|31156|31118.9|381
1634663700000|2021-10-19 17:15:00|31170.6|31120.6|31163.9|31113.9|31173.5|31137.2|31148.1|31112.1|366
1634664000000|2021-10-19 17:20:00|31164.9|31114.9|31157.8|31107.8|31169.5|31135.5|31140.5|31103.3|460
1634664300000|2021-10-19 17:25:00|31157.9|31107.9|31140.8|31090.8|31158|31117|31125.1|31089.5|562
1634664600000|2021-10-19 17:30:00|31141.1|31091.1|31126.3|31106.3|31145.3|31111.4|31125.3|31089|353
1634664900000|2021-10-19 17:35:00|31126.4|31106.4|31130.5|31110.5|31145|31111.5|31114.7|31079.8|447
1634665200000|2021-10-19 17:40:00|31130.2|31110.2|31130.1|31110.1|31148.3|31113|31129|31091.8|388
1634665500000|2021-10-19 17:45:00|31144.2|31094.2|31146.7|31096.7|31150.1|31113.7|31131.2|31092.5|429
1634665800000|2021-10-19 17:50:00|31144.5|31094.5|31123.4|31103.4|31149|31111.2|31122.4|31086.6|589
1634666100000|2021-10-19 17:55:00|31123.6|31103.6|31126.1|31106.1|31138.8|31106.5|31122.1|31087.2|541
1634666400000|2021-10-19 18:00:00|31126.4|31106.4|31132.3|31112.3|31146.1|31113.3|31125|31092|346
1634666700000|2021-10-19 18:05:00|31132.2|31112.2|31143.3|31093.3|31145.6|31112.6|31125.3|31089.2|339
1634667000000|2021-10-19 18:10:00|31143.4|31093.4|31135.2|31085.2|31143.4|31110.3|31120.5|31085.1|345
1634667300000|2021-10-19 18:15:00|31135.3|31085.3|31135|31085|31138.1|31102.5|31119.9|31085|254
1634667600000|2021-10-19 18:20:00|31135.1|31085.1|31125.7|31105.7|31141.5|31106|31120.8|31084.9|363
1634667900000|2021-10-19 18:25:00|31125.8|31105.8|31121.7|31101.7|31138.9|31105.8|31119.9|31085.4|338
1634668200000|2021-10-19 18:30:00|31121.1|31101.1|31131|31111|31149.2|31111.2|31120.4|31085.4|384
1634668500000|2021-10-19 18:35:00|31130.8|31110.8|31130.2|31110.2|31144.9|31111|31125.8|31092.2|291
1634668800000|2021-10-19 18:40:00|31130.1|31110.1|31129.5|31109.5|31146.7|31112|31129.5|31094.7|266
1634669100000|2021-10-19 18:45:00|31128.9|31108.9|31146.2|31096.2|31147|31113.5|31127.9|31094.8|288
1634669400000|2021-10-19 18:50:00|31145|31095|31150.6|31100.6|31153.5|31115.6|31132.8|31095|286
1634669700000|2021-10-19 18:55:00|31150.1|31100.1|31152|31102|31158.2|31120|31133.6|31099.1|375
1634670000000|2021-10-19 19:00:00|31152.2|31102.2|31149.5|31099.5|31157.4|31121.5|31134.6|31094.2|366
1634670300000|2021-10-19 19:05:00|31149.7|31099.7|31152.2|31102.2|31156.2|31120.4|31133.4|31097.3|302
1634670600000|2021-10-19 19:10:00|31152.4|31102.4|31159|31109|31160.1|31124.5|31138.5|31102.4|357
1634670900000|2021-10-19 19:15:00|31159.8|31109.8|31167.7|31117.7|31171.7|31134.1|31146.8|31109.8|375
1634671200000|2021-10-19 19:20:00|31165.8|31115.8|31170.6|31120.6|31171.3|31136.2|31149.3|31111.8|404
1634671500000|2021-10-19 19:25:00|31170.1|31120.1|31167.7|31117.7|31174.3|31139.5|31154|31116.1|370
1634671800000|2021-10-19 19:30:00|31166.4|31116.4|31165.8|31115.8|31170.9|31134.1|31153|31115.2|330
1634672100000|2021-10-19 19:35:00|31165.7|31115.7|31164.9|31114.9|31168.8|31118.8|31159.5|31109.5|411
1634672400000|2021-10-19 19:40:00|31164.7|31114.7|31167|31117|31170.8|31120.8|31163.4|31113.4|335
1634672700000|2021-10-19 19:45:00|31167.2|31117.2|31157.6|31107.6|31170.1|31133.8|31142.4|31105.2|341
1634673000000|2021-10-19 19:50:00|31157.7|31107.7|31143.5|31123.5|31160.5|31124.8|31142.6|31105.6|351
1634673300000|2021-10-19 19:55:00|31142.6|31122.6|31148.5|31128.5|31163.1|31129.4|31141.3|31105.1|379
1634673600000|2021-10-19 20:00:00|31163.1|31113.1|31165.8|31115.8|31171.6|31121.6|31161.1|31111.1|437
1634673900000|2021-10-19 20:05:00|31166|31116|31166.4|31116.4|31169.4|31119.4|31161.4|31111.4|244
1634674200000|2021-10-19 20:10:00|31166.7|31116.7|31164|31114|31170.4|31120.4|31162.8|31112.8|239
1634674500000|2021-10-19 20:15:00|31164.5|31114.5|31163.2|31113.2|31167.8|31117.8|31161.2|31111.2|232
1634674800000|2021-10-19 20:20:00|31165.4|31115.4|31170|31120|31171.5|31121.5|31163.4|31113.4|234
1634675100000|2021-10-19 20:25:00|31169.4|31119.4|31174|31124|31178|31128|31167.6|31117.6|249
1634675400000|2021-10-19 20:30:00|31177.1|31127.1|31182.1|31132.1|31185.8|31135.8|31177.1|31127.1|245
1634675700000|2021-10-19 20:35:00|31181.8|31131.8|31178.9|31128.9|31182.9|31144.5|31164.5|31125.8|233
1634676000000|2021-10-19 20:40:00|31179.9|31129.9|31181.7|31131.7|31184.3|31144.7|31164.5|31124.4|239
1634676300000|2021-10-19 20:45:00|31181|31131|31179.6|31129.6|31186.4|31136.4|31176.4|31126.4|258
1634676600000|2021-10-19 20:50:00|31180.3|31130.3|31179.7|31129.7|31186.3|31136.3|31173.5|31123.3|276
1634676900000|2021-10-19 20:55:00|31180.4|31130.4|31181.6|31113.6|31201.1|31136.8|31174.8|31111.8|255
1634677200000|2021-10-19 21:00:00|31185.7|31112.9|31190.3|31111.4|31194.5|31121.1|31184|31105.7|36
1634677500000|2021-10-19 21:05:00|31216.3|31118|31219.8|31112.8|31219.8|31120|31181.1|31074.1|45
1634677800000|2021-10-19 21:10:00|31200.8|31107.2|31192.3|31106.4|31215.1|31113.8|31186.5|31102|136
1634678100000|2021-10-19 21:15:00|31192.8|31106.7|31193|31107.8|31226.3|31119.3|31181.9|31085.6|143
1634678400000|2021-10-19 21:20:00|31198.6|31106|31187.9|31111.1|31220.8|31123|31180.6|31088.1|178
1634678700000|2021-10-19 21:25:00|31184|31118.2|31210.7|31112.5|31241|31134|31179.3|31103.4|131
1634679000000|2021-10-19 21:30:00|31204.5|31114|31204.1|31120.9|31232.3|31125.3|31186.4|31114|216
1634679300000|2021-10-19 21:35:00|31198.3|31121.2|31184.4|31121.1|31231.1|31124.1|31182.7|31109.9|164
1634679600000|2021-10-19 21:40:00|31185.8|31120.7|31202.1|31119.4|31225.4|31122.1|31180.6|31111.3|177
1634679900000|2021-10-19 21:45:00|31197.7|31117.1|31184.5|31117.8|31221.9|31119.5|31181.1|31109.7|168
1634680200000|2021-10-19 21:50:00|31184.4|31115.6|31184|31118.7|31222.1|31120|31181.7|31096.1|158
1634680500000|2021-10-19 21:55:00|31184.8|31117.6|31190.7|31119.4|31228.9|31123.9|31184.3|31109.8|246
1634680800000|2021-10-19 22:00:00|31189.6|31119|31204.5|31122.7|31221.5|31125.6|31178.6|31109.9|382
1634681100000|2021-10-19 22:05:00|31206.2|31123.2|31179.7|31123.2|31212.7|31123.9|31177.4|31106.8|213
1634681400000|2021-10-19 22:10:00|31179.6|31123.3|31182.9|31122.3|31214.2|31126|31177|31107.8|218
1634681700000|2021-10-19 22:15:00|31182.7|31123.1|31182.3|31121.9|31191.9|31125.8|31178.1|31111.4|240
1634682000000|2021-10-19 22:20:00|31181.8|31122.3|31186.7|31123.3|31191|31130.7|31178.7|31113.5|177
1634682300000|2021-10-19 22:25:00|31186.2|31122.9|31180.7|31124.1|31187.9|31128.3|31174.5|31115.3|317
1634682600000|2021-10-19 22:30:00|31180.6|31124|31177.9|31118.7|31185|31126.3|31172.2|31105.4|257
1634682900000|2021-10-19 22:35:00|31180.3|31120.7|31177.5|31121.8|31184.3|31125.5|31172.9|31105.3|312
1634683200000|2021-10-19 22:40:00|31178.4|31122.6|31172.8|31117.3|31181|31126|31172.4|31116.6|222
1634683500000|2021-10-19 22:45:00|31172.9|31117.1|31175.1|31120.7|31178.4|31123.7|31172.6|31116.3|311
1634683800000|2021-10-19 22:50:00|31174.9|31120.4|31170.2|31116.7|31177.1|31122.3|31169.1|31111.3|360
1634684100000|2021-10-19 22:55:00|31175.4|31116|31174|31119.9|31176.9|31121.7|31168.6|31115.1|235
1634684400000|2021-10-19 23:00:00|31173.6|31119.3|31171.1|31121.1|31173.9|31123.2|31168.4|31115|243
1634684700000|2021-10-19 23:05:00|31170.7|31120.7|31169.9|31119.7|31173.5|31123.3|31169.1|31119.1|222
1634685000000|2021-10-19 23:10:00|31170|31119.8|31176.7|31125.7|31178|31127|31169.7|31118.6|255
1634685300000|2021-10-19 23:15:00|31176.4|31125.9|31176.7|31126.7|31180.3|31130.3|31173.3|31123.3|268
1634685600000|2021-10-19 23:20:00|31178.6|31128.6|31181.2|31131.2|31183.9|31132.4|31175|31124.3|346
1634685900000|2021-10-19 23:25:00|31181|31131|31181.7|31131.7|31185.8|31135.4|31177.9|31126.6|376
1634686200000|2021-10-19 23:30:00|31181.5|31131.5|31182.6|31132.6|31186.3|31136.3|31178.1|31124.5|305
1634686500000|2021-10-19 23:35:00|31181.3|31131.3|31179.7|31128.3|31186.7|31136.7|31176.4|31124.1|324
1634686800000|2021-10-19 23:40:00|31179.2|31128.1|31179.4|31129.4|31184.9|31134.9|31176|31122|225
1634687100000|2021-10-19 23:45:00|31181.8|31131.8|31182.1|31132.1|31186.9|31136.9|31177.8|31125.1|252
1634687400000|2021-10-19 23:50:00|31183.1|31133.1|31181.7|31131.7|31185.9|31135.9|31174.8|31121.4|201
1634687700000|2021-10-19 23:55:00|31180.3|31130.3|31179.9|31129.9|31182.6|31132.6|31176.5|31123.4|232
1634688000000|2021-10-20 00:00:00|31181.7|31131.7|31175.1|31125.1|31186.7|31136.7|31171.6|31121.6|557
1634688300000|2021-10-20 00:05:00|31177.5|31127.5|31179.1|31129.1|31181.8|31131.8|31172.4|31122.4|457
1634688600000|2021-10-20 00:10:00|31179.7|31129.7|31174.1|31124.1|31184.7|31134.7|31171|31121|466
1634688900000|2021-10-20 00:15:00|31173.6|31123.6|31175.2|31125.2|31179|31129|31171.6|31121.6|408
1634689200000|2021-10-20 00:20:00|31175.4|31125.4|31181.7|31131.7|31184|31134|31171.7|31121.7|503
1634689500000|2021-10-20 00:25:00|31180.6|31130.6|31181.2|31131.2|31190.2|31140.2|31176|31126|548
1634689800000|2021-10-20 00:30:00|31179.5|31129.5|31189.1|31139.1|31190.2|31140.2|31176.1|31126.1|453
1634690100000|2021-10-20 00:35:00|31189.3|31139.3|31183|31133|31191.2|31141.2|31179.1|31129.1|424
1634690400000|2021-10-20 00:40:00|31184.7|31134.7|31178.7|31128.7|31185.4|31135.4|31176.9|31126.9|384
1634690700000|2021-10-20 00:45:00|31180|31130|31177.1|31127.1|31181.5|31131.5|31172.4|31122.4|502
1634691000000|2021-10-20 00:50:00|31177.2|31127.2|31174.2|31124.2|31183|31133|31172.8|31122.8|455
1634691300000|2021-10-20 00:55:00|31174.3|31124.3|31171.4|31121.4|31176.3|31126.3|31166.8|31116.8|519
1634691600000|2021-10-20 01:00:00|31172|31122|31171.6|31121.6|31179.9|31129.9|31169.4|31119.4|554
1634691900000|2021-10-20 01:05:00|31170.9|31120.9|31165.1|31115.1|31171|31121|31162.4|31112.4|484
1634692200000|2021-10-20 01:10:00|31164.6|31114.6|31158.7|31108.7|31166.3|31116.3|31153.4|31103.4|529
1634692500000|2021-10-20 01:15:00|31158.8|31108.8|31157.4|31107.4|31160.8|31110.8|31150.5|31100.5|468
1634692800000|2021-10-20 01:20:00|31157|31107|31146.2|31096.2|31158.3|31108.3|31140|31088.7|458
1634693100000|2021-10-20 01:25:00|31146.5|31096.5|31146|31096|31150.3|31100.3|31145|31095|471
1634693400000|2021-10-20 01:30:00|31145.4|31095.4|31141.6|31091.6|31150.5|31100.5|31140.4|31090.4|515
1634693700000|2021-10-20 01:35:00|31142.1|31092.1|31139.1|31089.1|31145.3|31095.3|31135.4|31084.7|450
1634694000000|2021-10-20 01:40:00|31137.6|31087.6|31141.3|31091.3|31145.5|31095.5|31137.4|31087.4|490
1634694300000|2021-10-20 01:45:00|31140.4|31090.4|31154.9|31104.9|31159|31109|31139.7|31089.7|450
1634694600000|2021-10-20 01:50:00|31154.5|31104.5|31150.2|31100.2|31154.5|31104.5|31144|31094|446
1634694900000|2021-10-20 01:55:00|31150.6|31100.6|31152.2|31102.2|31155.7|31105.7|31147.1|31097.1|470
1634695200000|2021-10-20 02:00:00|31152.9|31102.9|31150.8|31100.8|31156.4|31106.4|31147.7|31097.7|430
1634695500000|2021-10-20 02:05:00|31150.6|31100.6|31154.4|31104.4|31156.7|31106.7|31147|31097|424
1634695800000|2021-10-20 02:10:00|31153.9|31103.9|31163.1|31113.1|31164.5|31114.5|31151.7|31101.7|412
1634696100000|2021-10-20 02:15:00|31163.2|31113.2|31162.3|31112.3|31166.7|31116.7|31158.4|31108.4|346
1634696400000|2021-10-20 02:20:00|31162.8|31112.8|31167.9|31117.9|31171|31121|31160.7|31110.7|356
1634696700000|2021-10-20 02:25:00|31168.4|31118.4|31169|31119|31172.7|31122.7|31162.8|31112.8|375
1634697000000|2021-10-20 02:30:00|31168.7|31118.7|31160.7|31110.7|31170.8|31120.8|31158|31108|408
1634697300000|2021-10-20 02:35:00|31160.4|31110.4|31165.5|31115.5|31168.5|31118.5|31157.1|31107.1|470
1634697600000|2021-10-20 02:40:00|31165.8|31115.8|31163.6|31113.6|31168.1|31118.1|31160.4|31110.4|354
1634697900000|2021-10-20 02:45:00|31163.4|31113.4|31164.6|31114.6|31169|31119|31158.6|31108.6|362
1634698200000|2021-10-20 02:50:00|31163.5|31113.5|31160.4|31110.4|31166|31116|31157.4|31107.4|418
1634698500000|2021-10-20 02:55:00|31161.8|31111.8|31163.5|31113.5|31165.7|31115.7|31158.2|31108.2|416
1634698800000|2021-10-20 03:00:00|31163.1|31113.1|31161.3|31111.3|31165.5|31115.5|31159.1|31109.1|386
1634699100000|2021-10-20 03:05:00|31160.6|31110.6|31157.7|31107.7|31161.9|31111.9|31154.5|31104.5|346
1634699400000|2021-10-20 03:10:00|31157.4|31107.4|31153.8|31103.8|31161.5|31111.5|31153.5|31103.5|357
1634699700000|2021-10-20 03:15:00|31153.7|31103.7|31152.1|31102.1|31158.4|31108.4|31149.8|31099.8|359
1634700000000|2021-10-20 03:20:00|31151.6|31101.6|31149.5|31099.5|31156.9|31106.9|31148|31098|370
1634700300000|2021-10-20 03:25:00|31149.3|31099.3|31146.4|31096.4|31150.9|31100.9|31144|31094|386
1634700600000|2021-10-20 03:30:00|31146.2|31096.2|31144.3|31093.1|31152.5|31102.5|31143.1|31092.1|332
1634700900000|2021-10-20 03:35:00|31145.6|31094.2|31147.1|31097.1|31150.7|31100.7|31143.4|31093.4|292
1634701200000|2021-10-20 03:40:00|31146|31096|31147.3|31097.3|31149.6|31099.6|31141|31091|445
1634701500000|2021-10-20 03:45:00|31146.1|31096.1|31144.3|31094.3|31148.8|31098.8|31140.1|31090.1|348
1634701800000|2021-10-20 03:50:00|31144.4|31094.4|31148.4|31098.4|31151.1|31101.1|31139.7|31089.7|345
1634702100000|2021-10-20 03:55:00|31147.3|31097.3|31147.7|31097.7|31153|31103|31144.9|31094.9|348
1634702400000|2021-10-20 04:00:00|31146.9|31096.9|31145.2|31095.2|31150.5|31100.5|31143|31093|365
1634702700000|2021-10-20 04:05:00|31145.5|31095.5|31142.6|31092.6|31148.8|31098.8|31139.9|31089.9|344
1634703000000|2021-10-20 04:10:00|31142.2|31092.2|31139.4|31089.4|31145.5|31095.5|31137.3|31087.3|363
1634703300000|2021-10-20 04:15:00|31139.6|31089.6|31137.8|31087.8|31141.5|31091.5|31135.4|31085.4|379
1634703600000|2021-10-20 04:20:00|31138.1|31088.1|31139.2|31089.2|31146|31096|31134.1|31084.1|334
1634703900000|2021-10-20 04:25:00|31139.1|31089.1|31134.2|31084.2|31143.4|31093.4|31131.1|31081.1|386
1634704200000|2021-10-20 04:30:00|31132|31082|31134.6|31084.6|31136.9|31086.9|31129.1|31079.1|482
1634704500000|2021-10-20 04:35:00|31133.7|31083.7|31130.7|31080.7|31134.9|31084.9|31127.9|31077.9|367
1634704800000|2021-10-20 04:40:00|31130.2|31080.2|31131.8|31081.8|31133.5|31083.5|31126.9|31076.9|272
1634705100000|2021-10-20 04:45:00|31130.4|31080.4|31129.1|31079.1|31132.7|31082.7|31126.1|31076.1|297
1634705400000|2021-10-20 04:50:00|31129.2|31079.2|31126.7|31076.7|31134|31084|31124.9|31074.9|308
1634705700000|2021-10-20 04:55:00|31126.6|31076.6|31122.7|31072.7|31128.3|31078.3|31120.5|31070.5|369
1634706000000|2021-10-20 05:00:00|31122.5|31072.5|31122.6|31072.6|31123.8|31073.8|31120.6|31070.6|334
1634706300000|2021-10-20 05:05:00|31122.5|31072.5|31123.5|31073.5|31125.3|31075.3|31114.5|31064.5|362
1634706600000|2021-10-20 05:10:00|31123.2|31073.2|31133.5|31083.5|31133.5|31083.5|31122.9|31072.9|343
1634706900000|2021-10-20 05:15:00|31133.6|31083.6|31138.3|31088.3|31142.5|31092.5|31130.9|31080.9|406
1634707200000|2021-10-20 05:20:00|31137.7|31087.7|31141.1|31091.1|31141.8|31091.8|31134.9|31084.9|343
1634707500000|2021-10-20 05:25:00|31141.4|31091.4|31148.1|31098.1|31152.2|31102.2|31140.8|31090.8|418
1634707800000|2021-10-20 05:30:00|31147.7|31097.7|31152.9|31102.9|31154.4|31104.4|31147.7|31097.7|375
1634708100000|2021-10-20 05:35:00|31152.7|31102.7|31156|31106|31156.7|31106.7|31150.8|31100.8|316
1634708400000|2021-10-20 05:40:00|31155.8|31105.8|31158.1|31108.1|31160.1|31110.1|31153.9|31103.9|370
1634708700000|2021-10-20 05:45:00|31158|31108|31131.4|31081.4|31160.8|31121.8|31127|31077|445
1634709000000|2021-10-20 05:50:00|31132.4|31082.4|31125.6|31075.6|31136|31086|31124.1|31074.1|337
1634709300000|2021-10-20 05:55:00|31125.7|31075.7|31136|31086|31138|31086|31118.5|31068.5|423
1634709600000|2021-10-20 06:00:00|31136.1|31086.1|31116.6|31096.6|31140.2|31103.7|31115.2|31080.8|560
1634709900000|2021-10-20 06:05:00|31116.2|31096.2|31113.3|31093.3|31131.6|31098.9|31111.5|31077.4|475
1634710200000|2021-10-20 06:10:00|31114.3|31094.3|31111.3|31091.3|31139.6|31099.5|31110.4|31075|560
1634710500000|2021-10-20 06:15:00|31112|31092|31120|31070|31130.7|31093.4|31099.3|31064.6|562
1634710800000|2021-10-20 06:20:00|31119.7|31069.7|31109.7|31059.7|31120.1|31084.4|31092.6|31056.6|536
1634711100000|2021-10-20 06:25:00|31109.1|31059.1|31136|31086|31136.8|31093|31096.1|31057.4|601
1634711400000|2021-10-20 06:30:00|31136.2|31086.2|31123.3|31103.3|31142|31107.1|31115.9|31083.7|622
1634711700000|2021-10-20 06:35:00|31123.4|31103.4|31118.4|31098.4|31138.2|31104.7|31117.5|31087.5|527
1634712000000|2021-10-20 06:40:00|31118.1|31098.1|31129.1|31109.1|31137.9|31110.1|31113.4|31080.9|542
1634712300000|2021-10-20 06:45:00|31128.9|31108.9|31128.5|31108.5|31131.8|31111.8|31127.1|31107.1|431
1634712600000|2021-10-20 06:50:00|31128.4|31108.4|31136.4|31116.4|31152.7|31116.4|31126.8|31096.7|436
1634712900000|2021-10-20 06:55:00|31135.9|31115.9|31132.5|31112.5|31153.1|31121.5|31129.9|31101.4|674
1634713200000|2021-10-20 07:00:00|31133|31113|31136.7|31116.7|31139.3|31119.3|31125.5|31105.5|732
1634713500000|2021-10-20 07:05:00|31136.8|31116.8|31159.3|31139.3|31174.7|31140.9|31136.6|31110.2|663
1634713800000|2021-10-20 07:10:00|31159.6|31139.6|31190.3|31170.3|31195.4|31175.4|31159.6|31139.6|711
1634714100000|2021-10-20 07:15:00|31190.4|31170.4|31220.4|31200.4|31242.2|31216|31180.4|31160.4|690
1634714400000|2021-10-20 07:20:00|31218.1|31198.1|31198.9|31178.9|31234.7|31201.2|31198.9|31164.4|699
1634714700000|2021-10-20 07:25:00|31199|31179|31208.5|31188.5|31210.5|31190.5|31188.5|31168.5|640
1634715000000|2021-10-20 07:30:00|31208|31188|31230.8|31210.8|31233.8|31213.8|31207.1|31187.1|694
1634715300000|2021-10-20 07:35:00|31230.1|31210.1|31273.1|31253.1|31282.8|31262.8|31230.1|31210.1|706
1634715600000|2021-10-20 07:40:00|31273.8|31253.8|31261.9|31241.9|31273.8|31253.8|31253.5|31233.5|648
1634715900000|2021-10-20 07:45:00|31261.8|31241.8|31265.7|31245.7|31269.3|31249.3|31256.5|31236.5|636
1634716200000|2021-10-20 07:50:00|31265.6|31245.6|31270.7|31250.7|31285.8|31257.2|31260.5|31235.8|606
1634716500000|2021-10-20 07:55:00|31271.3|31251.3|31271.8|31251.8|31279.7|31259.7|31255.5|31235.5|729
1634716800000|2021-10-20 08:00:00|31265.7|31245.7|31249.4|31229.4|31273.4|31245.7|31230|31210|768
1634717100000|2021-10-20 08:05:00|31248.4|31228.4|31237.1|31217.1|31253.6|31233.6|31237.1|31217.1|594
1634717400000|2021-10-20 08:10:00|31237.2|31217.2|31241.1|31221.1|31242.4|31222.4|31233.9|31213.9|552
1634717700000|2021-10-20 08:15:00|31241.6|31221.6|31245|31225|31250|31230|31237.5|31217.5|533
1634718000000|2021-10-20 08:20:00|31244.2|31224.2|31241.7|31221.7|31245.1|31225.1|31235.4|31215.4|552
1634718300000|2021-10-20 08:25:00|31241.8|31221.8|31228.8|31208.8|31242.9|31222.9|31228.4|31208.4|594
1634718600000|2021-10-20 08:30:00|31228.9|31208.9|31221.8|31201.8|31230.8|31210.8|31219.9|31199.9|481
1634718900000|2021-10-20 08:35:00|31221.7|31201.7|31212|31192|31228.8|31208.8|31212|31192|556
1634719200000|2021-10-20 08:40:00|31212.4|31192.4|31216|31196|31218.5|31198.5|31195.5|31175.5|574
1634719500000|2021-10-20 08:45:00|31216.1|31196.1|31219.1|31199.1|31225.9|31205.9|31215.7|31195.7|587
1634719800000|2021-10-20 08:50:00|31218.7|31198.7|31222.4|31202.4|31233.9|31213.9|31218.7|31198.7|580
1634720100000|2021-10-20 08:55:00|31221|31201|31204.4|31184.4|31222.7|31202.7|31202.8|31182.8|610
1634720400000|2021-10-20 09:00:00|31204.7|31184.7|31211.3|31191.3|31243.3|31208.8|31204.7|31183|613
1634720700000|2021-10-20 09:05:00|31211|31191|31215.4|31195.4|31222|31202|31208.5|31188.5|524
1634721000000|2021-10-20 09:10:00|31215.6|31195.6|31216.6|31196.6|31218.3|31198.3|31210.2|31190.2|433
1634721300000|2021-10-20 09:15:00|31216.3|31196.3|31217.7|31197.7|31219.4|31199.4|31212.3|31192.3|513
1634721600000|2021-10-20 09:20:00|31217.6|31197.6|31218.9|31198.9|31225|31205|31216.8|31196.8|467
1634721900000|2021-10-20 09:25:00|31219.1|31199.1|31221.8|31201.8|31226.7|31206.7|31218.2|31198.2|486
1634722200000|2021-10-20 09:30:00|31222.7|31202.7|31226.3|31206.3|31227.4|31207.4|31218.4|31198.4|518
1634722500000|2021-10-20 09:35:00|31226.2|31206.2|31223.7|31203.7|31230.7|31210.7|31221.6|31201.6|579
1634722800000|2021-10-20 09:40:00|31223.6|31203.6|31218.3|31198.3|31223.7|31203.7|31218.1|31198.1|449
1634723100000|2021-10-20 09:45:00|31218.5|31198.5|31218.6|31198.6|31221.9|31201.9|31212.8|31192.8|516
1634723400000|2021-10-20 09:50:00|31218.7|31198.7|31227.3|31207.3|31228.8|31208.8|31218.5|31198.5|500
1634723700000|2021-10-20 09:55:00|31227.4|31207.4|31243.1|31223.1|31259.6|31228|31223.6|31203.6|565
1634724000000|2021-10-20 10:00:00|31243|31223|31249|31229|31265.1|31230.1|31238|31211.1|617
1634724300000|2021-10-20 10:05:00|31248.7|31228.7|31235.6|31215.6|31250.3|31230.3|31235.6|31215.6|585
1634724600000|2021-10-20 10:10:00|31236.1|31216.1|31237.5|31217.5|31238.8|31218.8|31226|31206|622
1634724900000|2021-10-20 10:15:00|31237.7|31217.7|31229.5|31209.5|31239.4|31219.4|31228.9|31208.9|516
1634725200000|2021-10-20 10:20:00|31229.6|31209.6|31219.5|31199.5|31231.5|31211.5|31217.4|31197.4|601
1634725500000|2021-10-20 10:25:00|31219.4|31199.4|31206|31186|31219.6|31199.6|31199.3|31179.3|562
1634725800000|2021-10-20 10:30:00|31205.8|31185.8|31207.5|31187.5|31209.7|31189.7|31202.7|31182.7|541
1634726100000|2021-10-20 10:35:00|31207.3|31187.3|31205|31185|31209.8|31189.8|31201.7|31181.7|523
1634726400000|2021-10-20 10:40:00|31204.8|31184.8|31200|31180|31209.6|31189.6|31199.2|31179.2|422
1634726700000|2021-10-20 10:45:00|31199.9|31179.9|31192.6|31172.6|31200.6|31180.6|31187.2|31167.2|541
1634727000000|2021-10-20 10:50:00|31193.4|31173.4|31167.7|31147.7|31195.6|31175.6|31166.8|31146.8|452
1634727300000|2021-10-20 10:55:00|31167.6|31147.6|31167.4|31147.4|31177.4|31151.9|31145|31121.2|593
1634727600000|2021-10-20 11:00:00|31168.2|31148.2|31164.5|31144.5|31176.4|31148.5|31155.7|31121.6|521
1634727900000|2021-10-20 11:05:00|31165|31145|31160.3|31140.3|31166.7|31146.7|31158.4|31138.4|412
1634728200000|2021-10-20 11:10:00|31160.4|31140.4|31156.6|31136.6|31160.9|31140.9|31154.4|31134.4|477
1634728500000|2021-10-20 11:15:00|31156.1|31136.1|31160.5|31140.5|31165.3|31145.3|31155.6|31135.6|391
1634728800000|2021-10-20 11:20:00|31160.1|31140.1|31165.5|31145.5|31166.8|31146.8|31159|31139|498
1634729100000|2021-10-20 11:25:00|31165.2|31145.2|31171.4|31151.4|31174.3|31154.3|31162.4|31142.4|477
1634729400000|2021-10-20 11:30:00|31171|31151|31164.2|31144.2|31171.6|31151.6|31162|31142|489
1634729700000|2021-10-20 11:35:00|31164.3|31144.3|31154.1|31134.1|31165.1|31145.1|31153|31133|462
1634730000000|2021-10-20 11:40:00|31154.6|31134.6|31137.3|31117.3|31165.3|31145.3|31133.3|31098|631
1634730300000|2021-10-20 11:45:00|31137.2|31117.2|31147.1|31127.1|31150.4|31130.4|31131.8|31111.8|574
1634730600000|2021-10-20 11:50:00|31146.9|31126.9|31146.7|31126.7|31151.6|31131.6|31142.4|31122.4|585
1634730900000|2021-10-20 11:55:00|31146.8|31126.8|31147.2|31127.2|31166.9|31135.7|31131.4|31098.7|704
1634731200000|2021-10-20 12:00:00|31146.5|31126.5|31136.5|31116.5|31149.1|31129.1|31132.9|31112.9|685
1634731500000|2021-10-20 12:05:00|31136.6|31116.6|31116.1|31096.1|31149.1|31120.3|31116.1|31095.4|740
1634731800000|2021-10-20 12:10:00|31116.7|31096.7|31117.6|31097.6|31127.5|31107.5|31109|31089|715
1634732100000|2021-10-20 12:15:00|31117.3|31097.3|31091.1|31071.1|31120.9|31100.9|31089.4|31069.4|670
1634732400000|2021-10-20 12:20:00|31091.2|31071.2|31078.5|31058.5|31096.8|31076.8|31074.9|31054.9|674
1634732700000|2021-10-20 12:25:00|31079.1|31059.1|31070.5|31050.5|31079.4|31059.4|31060.5|31040.5|746
1634733000000|2021-10-20 12:30:00|31070.6|31050.6|31069.1|31049.1|31079.2|31059.2|31067.9|31047.9|567
1634733300000|2021-10-20 12:35:00|31069|31049|31057.9|31037.9|31069.5|31049.5|31054|31034|662
1634733600000|2021-10-20 12:40:00|31057.7|31037.7|31065|31045|31083|31061.9|31054.3|31033|784
1634733900000|2021-10-20 12:45:00|31065.1|31045.1|31058|31038|31066.4|31046.4|31045.3|31025.3|682
1634734200000|2021-10-20 12:50:00|31058.3|31038.3|31086|31036|31087.4|31053.1|31053.6|31030|639
1634734500000|2021-10-20 12:55:00|31086.4|31036.4|31125.3|31075.3|31144.2|31105.6|31068.1|31036.4|797
1634734800000|2021-10-20 13:00:00|31125.4|31075.4|31122.1|31102.1|31150.3|31114.4|31115.2|31075.4|709
1634735100000|2021-10-20 13:05:00|31122.8|31102.8|31109.4|31089.4|31139.7|31104.6|31102.7|31068.8|676
1634735400000|2021-10-20 13:10:00|31109|31089|31095.5|31075.5|31114.5|31091.8|31091.4|31064.5|617
1634735700000|2021-10-20 13:15:00|31110.6|31060.6|31115.6|31095.6|31137.6|31100.5|31082.3|31054.8|675
1634736000000|2021-10-20 13:20:00|31115.4|31095.4|31133.5|31083.5|31134.2|31099.8|31098.2|31064.4|736
1634736300000|2021-10-20 13:25:00|31133.6|31083.6|31123.4|31073.4|31146.9|31096.9|31105.2|31055.2|775
1634736600000|2021-10-20 13:30:00|31123.8|31073.8|31139.9|31089.9|31157.7|31111.4|31122.4|31073.8|912
1634736900000|2021-10-20 13:35:00|31140.5|31090.5|31124.9|31074.9|31140.7|31106.6|31105.8|31070.7|880
1634737200000|2021-10-20 13:40:00|31124.4|31074.4|31115.8|31095.8|31131.4|31097.6|31106.4|31072.2|753
1634737500000|2021-10-20 13:45:00|31116.1|31096.1|31130.2|31110.2|31153.2|31118.7|31115.3|31081|800
1634737800000|2021-10-20 13:50:00|31130.4|31110.4|31132.3|31112.3|31153.3|31117.9|31123.2|31087.5|765
1634738100000|2021-10-20 13:55:00|31130.5|31110.5|31114.7|31094.7|31142.1|31111.5|31113.7|31073.8|767
1634738400000|2021-10-20 14:00:00|31115.1|31095.1|31089.6|31069.6|31135.1|31101|31083.8|31059.4|804
1634738700000|2021-10-20 14:05:00|31090.6|31070.6|31083.5|31063.5|31106.5|31073.4|31083|31048.4|721
1634739000000|2021-10-20 14:10:00|31083.7|31063.7|31090.8|31070.8|31105.9|31071.8|31075|31041.2|645
1634739300000|2021-10-20 14:15:00|31090.7|31070.7|31090.9|31070.9|31119.7|31082.7|31087.5|31056.7|630
1634739600000|2021-10-20 14:20:00|31090.5|31070.5|31103.2|31053.2|31109.3|31073.7|31086.5|31053.2|532
1634739900000|2021-10-20 14:25:00|31102.9|31052.9|31083|31063|31102.9|31070|31080.6|31049.4|585
1634740200000|2021-10-20 14:30:00|31082.6|31062.6|31073.9|31053.9|31097|31062.7|31065.6|31035|689
1634740500000|2021-10-20 14:35:00|31074.2|31054.2|31078.2|31058.2|31095.7|31063.9|31073.8|31043.1|618
1634740800000|2021-10-20 14:40:00|31078.1|31058.1|31083.5|31063.5|31098.2|31063.5|31072|31041.8|494
1634741100000|2021-10-20 14:45:00|31083.7|31063.7|31083.5|31063.5|31100.4|31080.4|31076.9|31044.7|688
1634741400000|2021-10-20 14:50:00|31084.6|31064.6|31082.3|31062.3|31104.1|31069.4|31073.5|31036.3|671
1634741700000|2021-10-20 14:55:00|31081.9|31061.9|31112.8|31092.8|31129.5|31098.8|31070.8|31039.8|770
1634742000000|2021-10-20 15:00:00|31113.6|31093.6|31109.3|31089.3|31133.7|31098|31096.2|31058.9|703
1634742300000|2021-10-20 15:05:00|31109.7|31089.7|31103|31083|31129.2|31095|31099.5|31061.7|605
1634742600000|2021-10-20 15:10:00|31102.6|31082.6|31118.9|31098.9|31134.3|31099.5|31096.1|31060.4|601
1634742900000|2021-10-20 15:15:00|31118.7|31098.7|31118.7|31098.7|31135|31103.2|31113.1|31079.5|573
1634743200000|2021-10-20 15:20:00|31119.4|31099.4|31120.4|31100.4|31138|31106.6|31113.6|31078.7|589
1634743500000|2021-10-20 15:25:00|31120.7|31100.7|31134.1|31084.1|31141.4|31111.2|31109|31075.9|657
1634743800000|2021-10-20 15:30:00|31134.5|31084.5|31132.3|31082.3|31134.5|31099.1|31107|31068.3|661
1634744100000|2021-10-20 15:35:00|31132.1|31082.1|31131.9|31081.9|31136.7|31098.9|31116.6|31078.6|540
1634744400000|2021-10-20 15:40:00|31132|31082|31129|31079|31137.8|31087.8|31123.8|31073.8|629
1634744700000|2021-10-20 15:45:00|31128.9|31078.9|31136.9|31086.9|31141.8|31103.3|31120.4|31078.9|701
1634745000000|2021-10-20 15:50:00|31136.6|31086.6|31123.8|31103.8|31139.5|31104|31117.5|31084.2|542
1634745300000|2021-10-20 15:55:00|31124.1|31104.1|31125.5|31105.5|31129.6|31109.6|31121.2|31101.2|440
1634745600000|2021-10-20 16:00:00|31127.1|31107.1|31117.7|31097.7|31141.1|31107.6|31112.6|31077.7|582
1634745900000|2021-10-20 16:05:00|31117.8|31097.8|31115.7|31095.7|31132.3|31099.9|31113.1|31076.3|395
1634746200000|2021-10-20 16:10:00|31116.5|31096.5|31145.4|31095.4|31146|31096.6|31112.4|31077.6|417
1634746500000|2021-10-20 16:15:00|31145.6|31095.6|31144.1|31094.1|31155.6|31105.6|31134.4|31084.4|461
1634746800000|2021-10-20 16:20:00|31143.1|31093.1|31132.6|31082.6|31145.1|31095.1|31132.1|31082.1|475
1634747100000|2021-10-20 16:25:00|31132.1|31082.1|31130.5|31080.5|31133.1|31083.1|31123.2|31073.2|608
1634747400000|2021-10-20 16:30:00|31130.7|31080.7|31117.9|31067.9|31130.9|31080.9|31113.2|31063.2|630
1634747700000|2021-10-20 16:35:00|31118.3|31068.3|31116.3|31066.3|31118.7|31068.7|31103.4|31053.4|574
1634748000000|2021-10-20 16:40:00|31116.2|31066.2|31120.8|31070.8|31120.8|31070.8|31106.6|31056.6|579
1634748300000|2021-10-20 16:45:00|31120.7|31070.7|31114.6|31064.6|31120.8|31070.8|31112|31062|610
1634748600000|2021-10-20 16:50:00|31114.7|31064.7|31110.4|31060.4|31117.3|31067.3|31107.8|31057.8|617
1634748900000|2021-10-20 16:55:00|31109.8|31059.8|31103.9|31053.9|31110.9|31060.9|31090.3|31040.3|589
1634749200000|2021-10-20 17:00:00|31103.7|31053.7|31115.3|31065.3|31118.5|31068.5|31096.7|31046.7|822
1634749500000|2021-10-20 17:05:00|31115.8|31065.8|31118.3|31068.3|31124.1|31074.1|31106.8|31056.8|663
1634749800000|2021-10-20 17:10:00|31118.4|31068.4|31109.3|31059.3|31119.6|31069.6|31108.4|31058.4|645
1634750100000|2021-10-20 17:15:00|31109.1|31059.1|31110.3|31060.3|31114.4|31064.4|31101.6|31051.6|689
1634750400000|2021-10-20 17:20:00|31110.4|31060.4|31117.8|31067.8|31131.5|31080.8|31093|31055.9|838
1634750700000|2021-10-20 17:25:00|31117.6|31067.6|31116.2|31066.2|31131.8|31081.8|31110.1|31060.1|820
1634751000000|2021-10-20 17:30:00|31115.8|31065.8|31115.7|31065.7|31116.9|31066.9|31108.6|31058.6|703
1634751300000|2021-10-20 17:35:00|31114.5|31064.5|31105.7|31055.7|31117.4|31073.1|31090.9|31050.8|692
1634751600000|2021-10-20 17:40:00|31106.1|31056.1|31108.4|31058.4|31109.8|31071.4|31088.7|31052.8|561
1634751900000|2021-10-20 17:45:00|31107.9|31057.9|31115.6|31065.6|31116.7|31066.7|31104.9|31054.9|705
1634752200000|2021-10-20 17:50:00|31114.3|31064.3|31111.7|31061.7|31117.1|31067.1|31107|31057|790
1634752500000|2021-10-20 17:55:00|31112.1|31062.1|31098.4|31048.4|31122.1|31069.7|31094.3|31044.3|820
1634752800000|2021-10-20 18:00:00|31098.8|31048.8|31114.4|31064.4|31116.2|31076.8|31094.4|31044.4|795
1634753100000|2021-10-20 18:05:00|31114.2|31064.2|31105.8|31055.8|31114.9|31064.9|31102.3|31052.3|654
1634753400000|2021-10-20 18:10:00|31105.9|31055.9|31096.7|31046.7|31106.2|31064.9|31084.9|31046.4|604
1634753700000|2021-10-20 18:15:00|31096.6|31046.6|31100.7|31050.7|31106.8|31056.8|31095.8|31045.8|749
1634754000000|2021-10-20 18:20:00|31101|31051|31099.7|31049.7|31105.3|31055.3|31093.3|31043.3|682
1634754300000|2021-10-20 18:25:00|31100.2|31050.2|31103.9|31053.9|31112.7|31062.7|31080.3|31044.1|718
1634754600000|2021-10-20 18:30:00|31104|31054|31099.3|31049.3|31104.5|31054.5|31093.4|31043.4|664
1634754900000|2021-10-20 18:35:00|31099.7|31049.7|31094.3|31044.3|31103.2|31053.2|31092.2|31042.2|583
1634755200000|2021-10-20 18:40:00|31094.4|31044.4|31090.9|31040.9|31094.8|31044.8|31086.9|31036.9|588
1634755500000|2021-10-20 18:45:00|31090.8|31040.8|31090.3|31040.3|31097.6|31047.6|31087.7|31037.7|667
1634755800000|2021-10-20 18:50:00|31090.6|31040.6|31090.3|31040.3|31092.2|31042.2|31086.6|31036.6|587
1634756100000|2021-10-20 18:55:00|31089.4|31039.4|31092.5|31042.5|31093|31043|31085.1|31035.1|611
1634756400000|2021-10-20 19:00:00|31093|31043|31080.4|31030.4|31094.7|31046.9|31066.9|31026.3|685
1634756700000|2021-10-20 19:05:00|31080.3|31030.3|31084.9|31034.9|31088.2|31046.8|31066.8|31027.7|462
1634757000000|2021-10-20 19:10:00|31085|31035|31091|31041|31101.4|31054|31071|31031.5|507
1634757300000|2021-10-20 19:15:00|31091.6|31041.6|31098.6|31048.6|31102.4|31052.4|31087.3|31037.3|532
1634757600000|2021-10-20 19:20:00|31098.3|31048.3|31099.8|31049.8|31102.2|31052.2|31094.7|31044.7|584
1634757900000|2021-10-20 19:25:00|31100|31050|31103.1|31053.1|31107.7|31057.7|31095.4|31045.4|703
1634758200000|2021-10-20 19:30:00|31103.2|31053.2|31090.8|31040.8|31105.5|31067|31086.1|31037.3|519
1634758500000|2021-10-20 19:35:00|31089.7|31039.7|31094.4|31044.4|31096.6|31046.6|31088.9|31038.9|404
1634758800000|2021-10-20 19:40:00|31093.5|31043.5|31075.1|31055.1|31098.1|31058.8|31074.6|31039.4|402
1634759100000|2021-10-20 19:45:00|31075.5|31055.5|31096.8|31046.8|31098.1|31063.2|31074.9|31042.6|374
1634759400000|2021-10-20 19:50:00|31097.6|31047.6|31084.7|31064.7|31101.8|31066.2|31079.7|31044.7|363
1634759700000|2021-10-20 19:55:00|31084.8|31064.8|31095|31045|31102.8|31068.3|31082.2|31045|516
1634760000000|2021-10-20 20:00:00|31094.7|31044.7|31100.4|31050.4|31102.5|31052.5|31092.4|31042.4|434
1634760300000|2021-10-20 20:05:00|31100.5|31050.5|31099.1|31049.1|31102.6|31052.6|31096.1|31046.1|282
1634760600000|2021-10-20 20:10:00|31099.5|31049.5|31096.8|31046.8|31102.7|31052.7|31095.6|31045.6|280
1634760900000|2021-10-20 20:15:00|31098|31048|31098.1|31048.1|31101|31051|31095.9|31045.9|195
1634761200000|2021-10-20 20:20:00|31098.4|31048.4|31099.3|31049.3|31101.3|31051.3|31092.3|31042.3|338
1634761500000|2021-10-20 20:25:00|31099.4|31049.4|31096.5|31046.5|31100.6|31063.4|31083.4|31040|356
1634761800000|2021-10-20 20:30:00|31095.9|31045.9|31093.9|31043.9|31105.7|31055.7|31089.7|31039.7|326
1634762100000|2021-10-20 20:35:00|31093.6|31043.6|31095|31045|31097.7|31047.7|31089.9|31039.9|220
1634762400000|2021-10-20 20:40:00|31094.1|31044.1|31101.2|31051.2|31106.9|31056.9|31090.6|31040.6|336
1634762700000|2021-10-20 20:45:00|31101.6|31051.6|31111.3|31061.3|31178.5|31071.5|31096.6|31035.4|511
1634763000000|2021-10-20 20:50:00|31109.6|31059.6|31108.2|31049.6|31113|31060.6|31100.7|31042.5|410
1634763300000|2021-10-20 20:55:00|31115.6|31042.2|31126.8|31019.8|31129.8|31060.4|31100.6|31019.8|298
1634763600000|2021-10-20 21:00:00|31139.9|31032.9|31140.1|31033.1|31147.3|31040.3|31123.1|31021.9|47
1634763900000|2021-10-20 21:05:00|31136.1|31029.1|31136.2|31029.2|31146.2|31039.2|31129.6|31022.6|42
1634764200000|2021-10-20 21:10:00|31138.2|31031.2|31145.6|31038.6|31149.8|31042.8|31130.5|31023.5|69
1634764500000|2021-10-20 21:15:00|31146.2|31039.2|31148.7|31041.7|31150|31043|31135.1|31028.1|80
1634764800000|2021-10-20 21:20:00|31145.8|31038.8|31148|31041|31148|31041|31131.7|31024.7|51
1634765100000|2021-10-20 21:25:00|31136.2|31029.2|31149.6|31042.6|31150.7|31043.7|31131.8|31024.8|205
1634765400000|2021-10-20 21:30:00|31150.2|31043.2|31141.6|31034.6|31157|31050|31137|31030|249
1634765700000|2021-10-20 21:35:00|31141.1|31034.1|31141.9|31034.9|31169.9|31062.9|31139.1|31032.1|301
1634766000000|2021-10-20 21:40:00|31139.3|31032.3|31151.9|31044.9|31159.8|31052.8|31127.6|31020.6|212
1634766300000|2021-10-20 21:45:00|31146.6|31039.6|31140.8|31033.8|31161|31054|31132.2|31025.2|263
1634766600000|2021-10-20 21:50:00|31142.3|31035.3|31155.9|31048.9|31172.8|31065.8|31117.5|31010.5|247
1634766900000|2021-10-20 21:55:00|31153.1|31046.1|31151.2|31044.2|31177.5|31070.5|31124.9|31017.9|289
1634767200000|2021-10-20 22:00:00|31179.8|31072.8|31093.8|30986.8|31179.8|31072.8|31093.8|30986.8|120
1634767500000|2021-10-20 22:05:00|31122|31015|31113.4|31006.4|31145.1|31038.1|31106.8|30999.8|158
1634767800000|2021-10-20 22:10:00|31120.2|31013.2|31126.1|31019.1|31141.9|31034.9|31100.7|30993.7|272
1634768100000|2021-10-20 22:15:00|31124.6|31017.6|31133.2|31026.2|31144|31037|31106.3|30999.3|209
1634768400000|2021-10-20 22:20:00|31133.8|31026.8|31116.8|31009.8|31144.2|31037.2|31106|30999|396
1634768700000|2021-10-20 22:25:00|31116.1|31009.1|31110.1|31003.1|31129.8|31022.8|31104.6|30997.6|366
1634769000000|2021-10-20 22:30:00|31109.7|31002.7|31111.3|31004.3|31131.3|31024.3|31104.5|30997.5|228
1634769300000|2021-10-20 22:35:00|31112.5|31005.5|31104.8|30997.8|31121.9|31014.9|31095.5|30988.5|359
1634769600000|2021-10-20 22:40:00|31105.1|30998.1|31109.6|31002.6|31120.5|31013.5|31097.8|30990.8|227
1634769900000|2021-10-20 22:45:00|31112.2|31005.2|31108.4|31001.4|31122.6|31015.6|31100.5|30993.5|212
1634770200000|2021-10-20 22:50:00|31107.4|31000.4|31104.5|30997.5|31122|31015|31099.1|30992.1|264
1634770500000|2021-10-20 22:55:00|31104.2|30997.2|31140.3|31046.2|31154.6|31050.2|31103.9|30996.9|389
1634770800000|2021-10-20 23:00:00|31135.5|31045.1|31120|31053.4|31141.5|31062.9|31115.1|31045.1|399
1634771100000|2021-10-20 23:05:00|31120.4|31053.5|31123.8|31050.2|31145.4|31061.5|31111.1|31046.2|271
1634771400000|2021-10-20 23:10:00|31124.6|31051.3|31128.5|31054.7|31136.6|31065.2|31113.1|31047|251
1634771700000|2021-10-20 23:15:00|31128.8|31055.1|31125.7|31057.3|31149.3|31063.4|31113.9|31044.9|306
1634772000000|2021-10-20 23:20:00|31125.8|31052.5|31118.1|31055.1|31134.7|31062.6|31114.7|31045|339
1634772300000|2021-10-20 23:25:00|31119.6|31055.4|31118.5|31052.5|31129.9|31061.1|31109.2|31049.3|312
1634772600000|2021-10-20 23:30:00|31118.8|31052.3|31121.6|31055|31132.3|31060.7|31110|31050|303
1634772900000|2021-10-20 23:35:00|31121.5|31054|31125.9|31056.6|31134|31060|31110.1|31049.3|296
1634773200000|2021-10-20 23:40:00|31126.6|31057|31111.3|31046.1|31130.9|31057.1|31106.1|31043.8|332
1634773500000|2021-10-20 23:45:00|31112.3|31043.9|31110.4|31046.1|31126.3|31054.2|31108.2|31040.6|360
1634773800000|2021-10-20 23:50:00|31110.7|31046.5|31120.3|31052.5|31126.3|31057.7|31108.4|31042|380
1634774100000|2021-10-20 23:55:00|31121.7|31051.9|31126.3|31056.3|31126.3|31061.7|31109.8|31047.6|326
1634774400000|2021-10-21 00:00:00|31140.8|31061.9|31119.1|31066.8|31149.7|31074.9|31116.9|31056.9|556
1634774700000|2021-10-21 00:05:00|31119|31067.5|31128.2|31078.2|31160.4|31093.4|31119|31063.4|479
1634775000000|2021-10-21 00:10:00|31128.9|31078.9|31138.3|31088.3|31143.6|31091.7|31122.1|31066.5|479
1634775300000|2021-10-21 00:15:00|31137.9|31087.9|31146.3|31096.3|31151.6|31100.2|31137.6|31087|417
1634775600000|2021-10-21 00:20:00|31146.9|31096.9|31141|31091|31149.4|31099.4|31135.7|31085.7|427
1634775900000|2021-10-21 00:25:00|31138.8|31088.8|31137.6|31087.6|31145.6|31095.6|31135.5|31085.5|408
1634776200000|2021-10-21 00:30:00|31137.9|31087.9|31143.8|31093.8|31151.1|31101.1|31135.5|31085.5|407
1634776500000|2021-10-21 00:35:00|31144.4|31094.4|31142.7|31092.7|31149.1|31099.1|31140.5|31090.5|391
1634776800000|2021-10-21 00:40:00|31142.6|31092.6|31137.7|31087.7|31147.8|31097.8|31135.6|31085.6|465
1634777100000|2021-10-21 00:45:00|31136.8|31086.8|31134.4|31084.4|31139.7|31089.7|31131.7|31081.7|444
1634777400000|2021-10-21 00:50:00|31134.2|31084.2|31137.2|31087.2|31139.9|31089.9|31130|31080|520
1634777700000|2021-10-21 00:55:00|31136.4|31086.4|31131.9|31081.9|31140.3|31090.3|31130.1|31080.1|518
1634778000000|2021-10-21 01:00:00|31132|31082|31132.1|31082.1|31136.8|31086.8|31129.4|31079.4|484
1634778300000|2021-10-21 01:05:00|31131.8|31081.8|31133.2|31083.2|31138.8|31088.8|31127.8|31077.8|499
1634778600000|2021-10-21 01:10:00|31133.8|31083.8|31135.3|31085.3|31138.8|31088.8|31130.2|31080.2|434
1634778900000|2021-10-21 01:15:00|31135.8|31085.8|31134.5|31084.5|31137|31087|31128.6|31078.6|484
1634779200000|2021-10-21 01:20:00|31134.4|31084.4|31134.8|31084.8|31138.3|31088.3|31130.5|31080.5|480
1634779500000|2021-10-21 01:25:00|31133.4|31083.4|31135.7|31085.7|31140.7|31090.7|31129.9|31079.9|485
1634779800000|2021-10-21 01:30:00|31135.8|31085.8|31130|31080|31138.3|31088.3|31129.5|31079.5|525
1634780100000|2021-10-21 01:35:00|31131|31081|31120.8|31070.8|31135.6|31085.6|31119.7|31069.7|550
1634780400000|2021-10-21 01:40:00|31120.4|31070.4|31116.5|31066.5|31121.7|31071.7|31114.1|31064.1|476
1634780700000|2021-10-21 01:45:00|31116.3|31066.3|31118.2|31068.2|31125.4|31075.4|31115.4|31065.4|451
1634781000000|2021-10-21 01:50:00|31118.7|31068.7|31119|31069|31121|31071|31115.5|31065.5|420
1634781300000|2021-10-21 01:55:00|31119.1|31069.1|31117.3|31067.3|31124.3|31074.3|31114.4|31064.4|464
1634781600000|2021-10-21 02:00:00|31117.5|31067.5|31118.2|31068.2|31120.4|31070.4|31111.3|31061.3|465
1634781900000|2021-10-21 02:05:00|31118.1|31068.1|31110.7|31060.7|31119.2|31069.2|31110.7|31060.7|504
1634782200000|2021-10-21 02:10:00|31112.7|31062.7|31109.3|31059.3|31116.9|31066.9|31106.3|31056.3|515
1634782500000|2021-10-21 02:15:00|31109.7|31059.7|31111|31061|31113.9|31063.9|31108.7|31058.7|421
1634782800000|2021-10-21 02:20:00|31109.8|31059.8|31109.3|31059.3|31113|31063|31107.5|31057.5|349
1634783100000|2021-10-21 02:25:00|31109.6|31059.6|31103.8|31053.8|31112.8|31062.8|31103.3|31053.3|332
1634783400000|2021-10-21 02:30:00|31103.5|31053.5|31106.3|31056.3|31109.7|31059.7|31103.5|31053.5|318
1634783700000|2021-10-21 02:35:00|31106.4|31056.4|31103.1|31053.1|31108.9|31058.9|31100.8|31050.8|390
1634784000000|2021-10-21 02:40:00|31102.8|31052.8|31102.5|31052.5|31111.1|31061.1|31100.9|31050.9|372
1634784300000|2021-10-21 02:45:00|31102.6|31052.6|31104.8|31054.8|31105.6|31055.6|31100.8|31050.8|373
1634784600000|2021-10-21 02:50:00|31105.4|31055.4|31107.5|31057.5|31110.6|31060.6|31104.4|31054.4|389
1634784900000|2021-10-21 02:55:00|31106.4|31056.4|31107.8|31057.8|31109.9|31059.9|31105.7|31055.7|388
1634785200000|2021-10-21 03:00:00|31107|31057|31099.1|31049.1|31109.5|31059.5|31096.1|31046.1|364
1634785500000|2021-10-21 03:05:00|31099.2|31049.2|31100.4|31050.4|31104.8|31054.8|31098|31048|345
1634785800000|2021-10-21 03:10:00|31101.5|31051.5|31103.5|31053.5|31105.7|31055.7|31099.6|31049.6|330
1634786100000|2021-10-21 03:15:00|31103.7|31053.7|31103.1|31053.1|31106.1|31056.1|31100.3|31050.3|342
1634786400000|2021-10-21 03:20:00|31102.7|31052.7|31101.6|31051.6|31108.4|31058.4|31100.6|31050.6|334
1634786700000|2021-10-21 03:25:00|31101.9|31051.9|31102.3|31052.3|31105.1|31055.1|31101.3|31051.3|336
1634787000000|2021-10-21 03:30:00|31102.4|31052.4|31103.3|31053.3|31105.9|31055.9|31101.5|31051.5|266
1634787300000|2021-10-21 03:35:00|31103.5|31053.5|31104.2|31054.2|31109.2|31059.2|31101.9|31051.9|314
1634787600000|2021-10-21 03:40:00|31104.3|31054.3|31103.8|31053.8|31107.5|31057.5|31103|31053|314
1634787900000|2021-10-21 03:45:00|31104.1|31054.1|31102.9|31052.9|31106.4|31056.4|31102|31052|270
1634788200000|2021-10-21 03:50:00|31103|31053|31102.3|31052.3|31104.9|31054.9|31100|31050|323
1634788500000|2021-10-21 03:55:00|31100.7|31050.7|31114.4|31064.4|31114.9|31064.9|31098.5|31048.5|420
1634788800000|2021-10-21 04:00:00|31112.9|31062.9|31119|31069|31119.5|31069.5|31102.1|31052.1|485
1634789100000|2021-10-21 04:05:00|31118.8|31068.8|31133.8|31083.8|31134.7|31084.7|31111.9|31061.9|595
1634789400000|2021-10-21 04:10:00|31133.7|31083.7|31135.8|31085.8|31138|31088|31123.5|31073.5|662
1634789700000|2021-10-21 04:15:00|31136.1|31086.1|31135.2|31085.2|31143.9|31093.9|31134.6|31084.6|604
1634790000000|2021-10-21 04:20:00|31135.5|31085.5|31138.9|31088.9|31139.6|31089.6|31134.7|31084.7|473
1634790300000|2021-10-21 04:25:00|31139|31089|31140|31090|31142.6|31092.6|31136.8|31086.8|515
1634790600000|2021-10-21 04:30:00|31140.4|31090.4|31137.9|31087.9|31143.8|31093.8|31136.1|31086.1|576
1634790900000|2021-10-21 04:35:00|31136.7|31086.7|31143.1|31093.1|31145|31095|31136.7|31086.7|526
1634791200000|2021-10-21 04:40:00|31143.2|31093.2|31146.3|31096.3|31149|31099|31142.1|31092.1|395
1634791500000|2021-10-21 04:45:00|31146.5|31096.5|31149.8|31099.8|31153.3|31103.3|31144.6|31094.6|398
1634791800000|2021-10-21 04:50:00|31149.5|31099.5|31152.3|31102.3|31154.6|31104.6|31147.2|31097.2|452
1634792100000|2021-10-21 04:55:00|31152.4|31102.4|31148.7|31098.7|31154.8|31104.8|31144.6|31094.6|382
1634792400000|2021-10-21 05:00:00|31148.6|31098.6|31146.3|31096.3|31152.8|31102.8|31145.9|31095.9|394
1634792700000|2021-10-21 05:05:00|31146.8|31096.8|31148.4|31098.4|31149.4|31099.4|31144.4|31094.4|388
1634793000000|2021-10-21 05:10:00|31148|31098|31145.1|31095.1|31150.4|31100.4|31143.4|31093.4|415
1634793300000|2021-10-21 05:15:00|31144.9|31094.9|31150.4|31100.4|31151.7|31101.7|31144.9|31094.9|424
1634793600000|2021-10-21 05:20:00|31150.6|31100.6|31155.7|31105.7|31157.5|31107.5|31148.6|31098.6|363
1634793900000|2021-10-21 05:25:00|31155.8|31105.8|31159.1|31109.1|31162.2|31124.5|31138.4|31104.4|409
1634794200000|2021-10-21 05:30:00|31158.8|31108.8|31162.3|31112.3|31163.4|31127.3|31143.2|31108.1|408
1634794500000|2021-10-21 05:35:00|31162.9|31112.9|31147.3|31097.3|31162.9|31112.9|31144.6|31094.6|453
1634794800000|2021-10-21 05:40:00|31147.8|31097.8|31148.5|31098.5|31156.3|31106.3|31143.6|31093.6|454
1634795100000|2021-10-21 05:45:00|31148.4|31098.4|31148.1|31098.1|31153.4|31103.4|31145.9|31095.9|460
1634795400000|2021-10-21 05:50:00|31148|31098|31142.8|31092.8|31150.9|31100.9|31138.7|31088.7|439
1634795700000|2021-10-21 05:55:00|31142.9|31092.9|31141.3|31091.3|31148|31098|31139.6|31089.6|507
1634796000000|2021-10-21 06:00:00|31127.6|31107.6|31125.7|31105.7|31149.5|31112.6|31124.5|31088.8|604
1634796300000|2021-10-21 06:05:00|31125.8|31105.8|31122.8|31102.8|31143.6|31108.5|31121|31088.3|555
1634796600000|2021-10-21 06:10:00|31122.9|31102.9|31106.7|31086.7|31130|31105.1|31106|31070.6|460
1634796900000|2021-10-21 06:15:00|31107.3|31087.3|31102.6|31082.6|31118.2|31090.7|31101.2|31065.8|472
1634797200000|2021-10-21 06:20:00|31103.4|31083.4|31103.8|31083.8|31105.7|31085.7|31099.8|31079.8|453
1634797500000|2021-10-21 06:25:00|31103.7|31083.7|31111.7|31091.7|31111.9|31091.9|31102.8|31082.8|442
1634797800000|2021-10-21 06:30:00|31111.6|31091.6|31113.8|31093.8|31116.1|31096.1|31110.4|31090.4|504
1634798100000|2021-10-21 06:35:00|31113.7|31093.7|31132.8|31112.8|31147.6|31115.2|31112.8|31092.8|569
1634798400000|2021-10-21 06:40:00|31132.5|31112.5|31135.6|31115.6|31147.6|31119.5|31130.5|31097.6|611
1634798700000|2021-10-21 06:45:00|31135.5|31115.5|31137.4|31117.4|31140.5|31120.5|31132.1|31112.1|569
1634799000000|2021-10-21 06:50:00|31137.8|31117.8|31184.5|31134.5|31190.6|31155|31137|31107.9|687
1634799300000|2021-10-21 06:55:00|31185.2|31135.2|31167.6|31147.6|31187.4|31153.1|31152.9|31120.4|801
1634799600000|2021-10-21 07:00:00|31166.1|31146.1|31183|31163|31199.9|31165.9|31164.4|31134.5|812
1634799900000|2021-10-21 07:05:00|31183.3|31163.3|31226.8|31176.8|31226.8|31190.3|31182.6|31151.1|694
1634800200000|2021-10-21 07:10:00|31228|31178|31218|31198|31230.9|31200.9|31209.4|31176|663
1634800500000|2021-10-21 07:15:00|31218.2|31198.2|31213|31193|31240.6|31206.2|31212.7|31179.3|689
1634800800000|2021-10-21 07:20:00|31213.1|31193.1|31203.7|31183.7|31225|31196.6|31202.1|31175|634
1634801100000|2021-10-21 07:25:00|31203.8|31183.8|31207.8|31187.8|31212.2|31192.2|31201.1|31181.1|564
1634801400000|2021-10-21 07:30:00|31208|31188|31198.7|31178.7|31223.7|31192.6|31197.1|31165.6|613
1634801700000|2021-10-21 07:35:00|31198.1|31178.1|31205.5|31185.5|31207.1|31187.1|31195.8|31175.8|540
1634802000000|2021-10-21 07:40:00|31205|31185|31208.3|31188.3|31230.6|31198.3|31202.9|31169|622
1634802300000|2021-10-21 07:45:00|31208.6|31188.6|31210.3|31190.3|31224.4|31197.1|31205.1|31171.2|487
1634802600000|2021-10-21 07:50:00|31210.7|31190.7|31237.3|31217.3|31250.3|31217.3|31205.4|31183.6|590
1634802900000|2021-10-21 07:55:00|31236|31216|31254.6|31234.6|31279.1|31245.1|31232.1|31199.3|694
1634803200000|2021-10-21 08:00:00|31254.9|31234.9|31259.5|31239.5|31266.5|31244.3|31243.9|31203.3|646
1634803500000|2021-10-21 08:05:00|31259.2|31239.2|31294.8|31274.8|31302.1|31277.5|31251.8|31231.8|752
1634803800000|2021-10-21 08:10:00|31295.4|31275.4|31279.7|31259.7|31308.4|31275.9|31267.9|31226.8|775
1634804100000|2021-10-21 08:15:00|31280.1|31260.1|31283.6|31263.6|31311|31279.4|31279.6|31255.8|592
1634804400000|2021-10-21 08:20:00|31284.9|31264.9|31289.5|31269.5|31289.6|31269.6|31280.6|31260.6|519
1634804700000|2021-10-21 08:25:00|31289.4|31269.4|31280.4|31260.4|31306|31270.5|31278.6|31256|617
1634805000000|2021-10-21 08:30:00|31280.6|31260.6|31265|31245|31281.1|31261.1|31264.6|31244.6|517
1634805300000|2021-10-21 08:35:00|31265.9|31245.9|31234.1|31184.1|31266.7|31246.7|31219.7|31184.1|677
1634805600000|2021-10-21 08:40:00|31233.9|31183.9|31217.2|31197.2|31233.9|31197.2|31197.6|31162.8|669
1634805900000|2021-10-21 08:45:00|31216.1|31196.1|31217.1|31197.1|31234.1|31199.8|31212.3|31178.5|556
1634806200000|2021-10-21 08:50:00|31217.2|31197.2|31108.5|31058.5|31229.5|31197.9|31087.8|31012.5|828
1634806500000|2021-10-21 08:55:00|31107.4|31057.4|31088.6|31038.6|31113|31067|31081.9|31031.9|725
1634806800000|2021-10-21 09:00:00|31088.5|31038.5|31093.8|31043.8|31102.9|31063.9|31069.3|31033.2|658
1634807100000|2021-10-21 09:05:00|31094|31044|31072.8|31052.8|31095.7|31062.2|31070.2|31037.6|494
1634807400000|2021-10-21 09:10:00|31072.9|31052.9|31099.5|31079.5|31120|31087.7|31067.9|31033.5|589
1634807700000|2021-10-21 09:15:00|31098.1|31078.1|31163.4|31113.4|31168.6|31130.3|31098.1|31061.6|737
1634808000000|2021-10-21 09:20:00|31163.1|31113.1|31126.7|31106.7|31163.1|31121.3|31125.5|31090.7|529
1634808300000|2021-10-21 09:25:00|31127|31107|31127.2|31107.2|31131|31111|31122.4|31102.4|491
1634808600000|2021-10-21 09:30:00|31126.9|31106.9|31133.8|31113.8|31158.9|31125.2|31125.4|31083.4|675
1634808900000|2021-10-21 09:35:00|31134.6|31114.6|31148.1|31128.1|31166.1|31132.4|31132.8|31108.9|544
1634809200000|2021-10-21 09:40:00|31146.5|31126.5|31189|31139|31209.4|31159.4|31129.3|31091|654
1634809500000|2021-10-21 09:45:00|31188.8|31138.8|31169.1|31149.1|31189|31153.6|31161.8|31129.7|501
1634809800000|2021-10-21 09:50:00|31169.3|31149.3|31156.4|31136.4|31182.5|31151.2|31155.5|31132.5|483
1634810100000|2021-10-21 09:55:00|31156.7|31136.7|31155.8|31135.8|31176.6|31143.3|31152.8|31123|517
1634810400000|2021-10-21 10:00:00|31156.6|31136.6|31168.7|31148.7|31180.7|31149.4|31156.6|31128.7|472
1634810700000|2021-10-21 10:05:00|31167.7|31147.7|31165.2|31145.2|31168.7|31148.7|31161.5|31141.5|439
1634811000000|2021-10-21 10:10:00|31164.9|31144.9|31168|31148|31170.8|31150.8|31156.4|31136.4|606
1634811300000|2021-10-21 10:15:00|31167.8|31147.8|31232|31182|31236.3|31193.9|31167.6|31144.2|780
1634811600000|2021-10-21 10:20:00|31232.2|31182.2|31220.8|31200.8|31244.8|31210.3|31197.2|31163.6|725
1634811900000|2021-10-21 10:25:00|31236|31186|31211.1|31191.1|31238.7|31204|31206.1|31172.8|544
1634812200000|2021-10-21 10:30:00|31211.2|31191.2|31213.5|31193.5|31228.7|31197.1|31200.1|31165.7|551
1634812500000|2021-10-21 10:35:00|31213.6|31193.6|31212.3|31192.3|31231.8|31195.9|31205.7|31181.8|449
1634812800000|2021-10-21 10:40:00|31211.8|31191.8|31246.6|31196.6|31249.7|31214.8|31209.5|31188.8|508
1634813100000|2021-10-21 10:45:00|31246.7|31196.7|31244.1|31194.1|31246.7|31212.7|31212.7|31188.7|465
1634813400000|2021-10-21 10:50:00|31244.4|31194.4|31233.9|31213.9|31245.6|31218.7|31229.5|31192.4|488
1634813700000|2021-10-21 10:55:00|31233.3|31213.3|31204|31184|31241.5|31213.3|31201.3|31163|725
1634814000000|2021-10-21 11:00:00|31202.8|31182.8|31195.7|31145.7|31225.5|31192.2|31183.1|31145|645
1634814300000|2021-10-21 11:05:00|31195.6|31145.6|31198.6|31178.6|31219.2|31184.5|31178.6|31143.5|588
1634814600000|2021-10-21 11:10:00|31198.7|31178.7|31201.6|31181.6|31219.4|31186|31196.9|31168|534
1634814900000|2021-10-21 11:15:00|31201.4|31181.4|31174.4|31154.4|31214.9|31184.6|31172.7|31139.8|571
1634815200000|2021-10-21 11:20:00|31174.5|31154.5|31157.4|31137.4|31183.3|31163.3|31151.4|31117|642
1634815500000|2021-10-21 11:25:00|31157.2|31137.2|31162.1|31142.1|31183|31148.8|31155|31123|617
1634815800000|2021-10-21 11:30:00|31161.9|31141.9|31151.8|31131.8|31176.3|31142.9|31151|31117.7|570
1634816100000|2021-10-21 11:35:00|31151.6|31131.6|31150.4|31130.4|31167.1|31133.9|31147.7|31113.9|550
1634816400000|2021-10-21 11:40:00|31150.8|31130.8|31152.6|31132.6|31167|31138.2|31148.2|31115.4|567
1634816700000|2021-10-21 11:45:00|31152.7|31132.7|31172.5|31122.5|31174.4|31139.2|31152.7|31120.4|492
1634817000000|2021-10-21 11:50:00|31172.6|31122.6|31157.4|31137.4|31177|31146.9|31155.9|31122|622
1634817300000|2021-10-21 11:55:00|31157.3|31137.3|31198.2|31148.2|31204|31160.6|31150.9|31114.8|733
1634817600000|2021-10-21 12:00:00|31196.8|31146.8|31216.9|31196.9|31247.3|31213|31180.9|31146.3|925
1634817900000|2021-10-21 12:05:00|31216.4|31196.4|31221.3|31201.3|31242|31205.8|31202.7|31167.6|764
1634818200000|2021-10-21 12:10:00|31222.8|31202.8|31239.2|31219.2|31245.9|31219.5|31221.5|31190.7|648
1634818500000|2021-10-21 12:15:00|31239.9|31219.9|31248.7|31228.7|31280.8|31246.7|31231.5|31201.1|767
1634818800000|2021-10-21 12:20:00|31246|31226|31253.4|31233.4|31283.1|31251.4|31242.9|31209.6|743
1634819100000|2021-10-21 12:25:00|31252.5|31232.5|31271.4|31211.9|31289.9|31238.6|31248.5|31193.4|602
1634819400000|2021-10-21 12:30:00|31276.7|31202.9|31222.7|31202.7|31281|31237.2|31218.8|31183.8|893
1634819700000|2021-10-21 12:35:00|31221.3|31201.3|31217.7|31167.7|31225|31202.6|31194.5|31160.6|814
1634820000000|2021-10-21 12:40:00|31216.8|31166.8|31214.9|31164.9|31229.7|31192.8|31189.1|31152.9|810
1634820300000|2021-10-21 12:45:00|31215|31165|31193.5|31173.5|31224|31184.8|31180.1|31143.1|792
1634820600000|2021-10-21 12:50:00|31192.6|31172.6|31217.6|31167.6|31217.6|31179.1|31191.5|31149.5|814
1634820900000|2021-10-21 12:55:00|31217.5|31167.5|31238.7|31188.7|31241.3|31197.9|31207.5|31166.9|782
1634821200000|2021-10-21 13:00:00|31238.9|31188.9|31233.2|31213.2|31253.1|31219.8|31230.3|31186.2|796
1634821500000|2021-10-21 13:05:00|31232|31212|31220.2|31200.2|31244.9|31213.6|31219.6|31184.4|783
1634821800000|2021-10-21 13:10:00|31220.3|31200.3|31181.3|31131.3|31236.7|31200.5|31165.9|31122.4|878
1634822100000|2021-10-21 13:15:00|31180.9|31130.9|31178.3|31128.3|31182.1|31146.8|31154.8|31121.7|687
1634822400000|2021-10-21 13:20:00|31178.7|31128.7|31181.1|31131.1|31197.9|31152.4|31164|31125.9|815
1634822700000|2021-10-21 13:25:00|31179.3|31129.3|31205.5|31155.5|31217.8|31167.8|31178.6|31128.6|777
1634823000000|2021-10-21 13:30:00|31205.6|31155.6|31199.7|31149.7|31221.5|31171.5|31175.5|31141.7|820
1634823300000|2021-10-21 13:35:00|31199.5|31149.5|31223|31173|31224.4|31175.4|31180.9|31146.8|871
1634823600000|2021-10-21 13:40:00|31224.1|31174.1|31215.6|31195.6|31233.6|31198.4|31204.3|31173.7|719
1634823900000|2021-10-21 13:45:00|31214.1|31194.1|31219.3|31199.3|31235.7|31199.3|31198.8|31164|668
1634824200000|2021-10-21 13:50:00|31219.2|31199.2|31220.9|31200.9|31235.7|31202.4|31215.8|31182.2|690
1634824500000|2021-10-21 13:55:00|31220.8|31200.8|31229.8|31179.8|31243.7|31210.5|31214.1|31178.9|653
1634824800000|2021-10-21 14:00:00|31230.1|31180.1|31230.3|31180.3|31260.1|31226.6|31213.2|31174.3|881
1634825100000|2021-10-21 14:05:00|31230.2|31180.2|31208.6|31158.6|31235.6|31185.6|31188.5|31155.4|821
1634825400000|2021-10-21 14:10:00|31208.8|31158.8|31206.1|31156.1|31219.8|31178.6|31195.1|31155.8|663
1634825700000|2021-10-21 14:15:00|31206.6|31156.6|31222.4|31172.4|31226.5|31191.7|31192.2|31152|784
1634826000000|2021-10-21 14:20:00|31222.3|31172.3|31233.5|31183.5|31261.3|31211.3|31220.8|31172.3|838
1634826300000|2021-10-21 14:25:00|31233.6|31183.6|31240|31190|31242.3|31206.7|31225.5|31182.5|711
1634826600000|2021-10-21 14:30:00|31239.8|31189.8|31249.7|31199.7|31253.8|31203.8|31239.2|31189.2|673
1634826900000|2021-10-21 14:35:00|31249.6|31199.6|31257.9|31207.9|31261.2|31222.9|31241.7|31199.3|673
1634827200000|2021-10-21 14:40:00|31258.4|31208.4|31250.1|31200.1|31259.4|31209.4|31236.1|31186.1|785
1634827500000|2021-10-21 14:45:00|31250.3|31200.3|31238|31188|31250.3|31210.3|31220.8|31183.2|703
1634827800000|2021-10-21 14:50:00|31237.7|31187.7|31237.3|31187.3|31241|31202.8|31214.2|31172.6|677
1634828100000|2021-10-21 14:55:00|31237|31187|31216.4|31196.4|31238.2|31205.1|31214.2|31178.1|741
1634828400000|2021-10-21 15:00:00|31219.1|31199.1|31270.3|31220.3|31277|31238.3|31211|31177.3|774
1634828700000|2021-10-21 15:05:00|31269.8|31219.8|31270.7|31220.7|31275.9|31240.9|31252.2|31215.5|685
1634829000000|2021-10-21 15:10:00|31270.8|31220.8|31259.3|31239.3|31275|31240.6|31253.2|31218.9|457
1634829300000|2021-10-21 15:15:00|31259.2|31239.2|31255.7|31235.7|31280.7|31245.5|31253.1|31219.2|553
1634829600000|2021-10-21 15:20:00|31255.9|31235.9|31261.4|31211.4|31269|31236.1|31244.6|31209|621
1634829900000|2021-10-21 15:25:00|31260.9|31210.9|31267.9|31217.9|31270.3|31235.7|31244.9|31210.7|656
1634830200000|2021-10-21 15:30:00|31266.8|31216.8|31257.2|31237.2|31272.4|31239.7|31249.1|31215.3|671
1634830500000|2021-10-21 15:35:00|31256.9|31236.9|31264|31214|31273|31238.1|31248.7|31212.1|642
1634830800000|2021-10-21 15:40:00|31264.1|31214.1|31263|31213|31265.7|31232.3|31246.4|31211.9|548
1634831100000|2021-10-21 15:45:00|31263.1|31213.1|31255.7|31205.7|31266|31231.2|31247.4|31204.2|628
1634831400000|2021-10-21 15:50:00|31255.3|31205.3|31247.7|31227.7|31262.4|31227.7|31240.1|31204.3|552
1634831700000|2021-10-21 15:55:00|31247.6|31227.6|31248.8|31228.8|31265.5|31230.9|31244.2|31212.9|503
1634832000000|2021-10-21 16:00:00|31248.7|31228.7|31252.3|31232.3|31270.2|31232.6|31246.8|31209.5|690
1634832300000|2021-10-21 16:05:00|31251.9|31231.9|31297.6|31247.6|31298.5|31257.6|31251.5|31217.6|603
1634832600000|2021-10-21 16:10:00|31297.9|31247.9|31302.8|31252.8|31306.2|31260.6|31274.5|31239|529
1634832900000|2021-10-21 16:15:00|31302.5|31252.5|31312.2|31262.2|31312.5|31273.3|31284|31248.2|457
1634833200000|2021-10-21 16:20:00|31311.1|31261.1|31295.6|31275.6|31313.9|31276.1|31292.8|31258.2|460
1634833500000|2021-10-21 16:25:00|31293.7|31273.7|31294.8|31274.8|31315.1|31278.2|31291|31257|322
1634833800000|2021-10-21 16:30:00|31294.4|31274.4|31317.2|31267.2|31318.7|31278.9|31291.9|31258.7|407
1634834100000|2021-10-21 16:35:00|31318.1|31268.1|31312.8|31262.8|31320.2|31281|31299.1|31258.7|504
1634834400000|2021-10-21 16:40:00|31312.5|31262.5|31299.8|31279.8|31320.4|31280.3|31298.3|31260.8|516
1634834700000|2021-10-21 16:45:00|31299.5|31279.5|31333.5|31283.5|31334|31289.9|31299.1|31264.1|619
1634835000000|2021-10-21 16:50:00|31333.6|31283.6|31318.7|31298.7|31335.2|31299|31309.7|31277.5|555
1634835300000|2021-10-21 16:55:00|31318.4|31298.4|31334.1|31284.1|31354.1|31316.5|31317|31261.6|627
1634835600000|2021-10-21 17:00:00|31334.3|31284.3|31341.8|31321.8|31358.1|31322.5|31320.9|31284.3|613
1634835900000|2021-10-21 17:05:00|31342|31322|31380.4|31330.4|31405.2|31355.2|31340.7|31306.3|777
1634836200000|2021-10-21 17:10:00|31379.3|31329.3|31388|31338|31464.9|31387.2|31372.4|31301.7|783
1634836500000|2021-10-21 17:15:00|31387.1|31337.1|31359.1|31308|31389.7|31354.4|31354.9|31283.3|784
1634836800000|2021-10-21 17:20:00|31369.6|31309.7|31358|31308|31378.4|31318.1|31346.4|31272.9|981
1634837100000|2021-10-21 17:25:00|31358.3|31308.3|31354.4|31304.4|31362.1|31312.1|31347.5|31297.5|671
1634837400000|2021-10-21 17:30:00|31353.5|31303.5|31327.5|31277.5|31374.3|31309.5|31324.3|31267.3|708
1634837700000|2021-10-21 17:35:00|31328.2|31278.2|31319.4|31269.4|31348.7|31284.1|31316|31265.8|691
1634838000000|2021-10-21 17:40:00|31319.2|31269.2|31332.8|31282.8|31334|31284|31317|31267|659
1634838300000|2021-10-21 17:45:00|31333.1|31283.1|31339.1|31289.1|31340.1|31290.1|31330.5|31280.5|626
1634838600000|2021-10-21 17:50:00|31338.8|31288.8|31424.9|31348.1|31428.2|31357.4|31337.1|31287.1|780
1634838900000|2021-10-21 17:55:00|31425.1|31347.7|31383.9|31333.9|31426.8|31362.9|31370.8|31301.1|863
1634839200000|2021-10-21 18:00:00|31382.3|31332.3|31384.2|31315.9|31406.6|31348.7|31378.4|31297.4|921
1634839500000|2021-10-21 18:05:00|31383.9|31316.6|31373.9|31323.9|31397.8|31330.6|31355.7|31301|631
1634839800000|2021-10-21 18:10:00|31373|31323|31382.2|31332.2|31394.7|31358.2|31350.8|31259.9|596
1634840100000|2021-10-21 18:15:00|31382.4|31332.4|31347.7|31297.7|31391.1|31341.1|31323|31290.9|643
1634840400000|2021-10-21 18:20:00|31349.3|31299.3|31355.7|31305.7|31364.3|31314.3|31346.2|31296.2|541
1634840700000|2021-10-21 18:25:00|31358.1|31308.1|31380.4|31330.4|31383.9|31333.9|31353.7|31303.7|522
1634841000000|2021-10-21 18:30:00|31380.2|31330.2|31376.5|31326.5|31381.7|31343.8|31362|31325|408
1634841300000|2021-10-21 18:35:00|31375.9|31325.9|31370.6|31320.6|31379.9|31329.9|31365.5|31315.5|427
1634841600000|2021-10-21 18:40:00|31369.1|31319.1|31355.2|31335.2|31375.4|31343.3|31352.5|31311.2|532
1634841900000|2021-10-21 18:45:00|31355.5|31335.5|31363.5|31343.5|31381.2|31347.8|31355.5|31331.2|394
1634842200000|2021-10-21 18:50:00|31363.2|31343.2|31357.8|31337.8|31365.5|31345.5|31354.4|31334.4|360
1634842500000|2021-10-21 18:55:00|31358.3|31338.3|31360.4|31340.4|31365|31345|31353.3|31333.3|540
1634842800000|2021-10-21 19:00:00|31360|31340|31360.6|31310.6|31378.3|31345.2|31347.2|31309.5|643
1634843100000|2021-10-21 19:05:00|31360.1|31310.1|31358|31338|31374.2|31339.9|31351.2|31310.1|451
1634843400000|2021-10-21 19:10:00|31357.9|31337.9|31359.1|31339.1|31376.6|31341.4|31353.7|31319.2|432
1634843700000|2021-10-21 19:15:00|31360.6|31340.6|31368.2|31318.2|31374.2|31346.4|31352.9|31317.5|404
1634844000000|2021-10-21 19:20:00|31368.9|31318.9|31371.3|31321.3|31371.5|31333.8|31347.8|31314.1|366
1634844300000|2021-10-21 19:25:00|31369.5|31319.5|31342.7|31322.7|31371.6|31336|31338.2|31303.4|473
1634844600000|2021-10-21 19:30:00|31342.4|31322.4|31357.6|31307.6|31362.7|31323.4|31342.4|31300.2|479
1634844900000|2021-10-21 19:35:00|31357.2|31307.2|31361.4|31311.4|31363|31312|31354.5|31304.5|428
1634845200000|2021-10-21 19:40:00|31361.5|31311.5|31360.5|31310.5|31366.1|31316.1|31358.1|31308.1|500
1634845500000|2021-10-21 19:45:00|31360.2|31310.2|31359.2|31309.2|31367.4|31317.4|31358.8|31308.8|468
1634845800000|2021-10-21 19:50:00|31361.4|31311.4|31358.8|31308.8|31364.1|31324|31342.9|31304|490
1634846100000|2021-10-21 19:55:00|31358.6|31308.6|31350.6|31295.4|31361.3|31322.1|31333.2|31295.1|606
1634846400000|2021-10-21 20:00:00|31353|31302.7|31354.8|31304.8|31359.7|31309.7|31344.5|31294.5|446
1634846700000|2021-10-21 20:05:00|31355.3|31305.3|31352.6|31302.2|31361.3|31311.3|31344.3|31294.3|377
1634847000000|2021-10-21 20:10:00|31351.5|31300.6|31338.4|31318.4|31358.4|31321.6|31336.4|31288.9|347
1634847300000|2021-10-21 20:15:00|31338.8|31318.8|31354|31304|31359.1|31321.4|31338.8|31296.4|393
1634847600000|2021-10-21 20:20:00|31353.6|31303.6|31361|31311|31364.1|31325.2|31342.5|31303|352
1634847900000|2021-10-21 20:25:00|31360.6|31310.6|31365.2|31315.2|31368.6|31333.1|31341.8|31305.5|347
1634848200000|2021-10-21 20:30:00|31368.1|31318.1|31368.1|31318.1|31371.6|31332.4|31345.7|31312.7|377
1634848500000|2021-10-21 20:35:00|31368.2|31318.2|31361.4|31311.4|31370.6|31328.7|31348.7|31307.2|266
1634848800000|2021-10-21 20:40:00|31360.2|31310.2|31359.4|31309.4|31365.6|31315.6|31354.7|31304.7|336
1634849100000|2021-10-21 20:45:00|31358.4|31308.4|31361.7|31311.7|31386.8|31328.1|31347.6|31281.6|456
1634849400000|2021-10-21 20:50:00|31362.3|31312.3|31360.7|31310.7|31375.3|31328.8|31343.3|31302.6|497
1634849700000|2021-10-21 20:55:00|31366.5|31313.4|31364.2|31314.2|31371.2|31326.7|31345.5|31290.9|672
1634850000000|2021-10-21 21:00:00|31363.3|31313.3|31362.9|31312.9|31364.7|31314.7|31362.4|31312.4|33
1634850300000|2021-10-21 21:05:00|31384.2|31287.3|31363|31313|31402|31313|31357.5|31271|86
1634850600000|2021-10-21 21:10:00|31361|31311|31369.2|31292|31403.3|31312.3|31356.1|31283.6|100
1634850900000|2021-10-21 21:15:00|31373.8|31298.7|31381.2|31295.5|31400.5|31313.1|31358.8|31272.9|125
1634851200000|2021-10-21 21:20:00|31360.3|31310|31399.3|31292.3|31409.6|31315.5|31358.9|31276.8|156
1634851500000|2021-10-21 21:25:00|31398.9|31291.9|31383.7|31301.7|31401.6|31313.3|31359.2|31282.7|97
1634851800000|2021-10-21 21:30:00|31360.9|31301.1|31366|31302.6|31405.2|31310.9|31354.1|31283|210
1634852100000|2021-10-21 21:35:00|31356.7|31306.7|31386.7|31292.3|31394.5|31310.6|31353.5|31285.1|171
1634852400000|2021-10-21 21:40:00|31387.9|31293.5|31376.9|31293.8|31401.6|31319.5|31354|31286.4|152
1634852700000|2021-10-21 21:45:00|31366.3|31316|31375.6|31301.6|31400.7|31320.1|31355.6|31288.5|164
1634853000000|2021-10-21 21:50:00|31368.7|31304.9|31376.6|31288.5|31397.5|31317.5|31347.8|31278.8|142
1634853300000|2021-10-21 21:55:00|31379.5|31285.1|31378.4|31280.9|31400.5|31306.5|31349.8|31274.4|217
1634853600000|2021-10-21 22:00:00|31376.1|31284.9|31378.2|31298.3|31395.5|31307.1|31354.9|31277.3|450
1634853900000|2021-10-21 22:05:00|31381.7|31291.3|31381.6|31296.3|31397.5|31311.7|31355.2|31288.8|333
1634854200000|2021-10-21 22:10:00|31378.5|31293|31381.4|31293.4|31392|31310|31353.6|31289.6|369
1634854500000|2021-10-21 22:15:00|31382.9|31292.8|31359.6|31309.6|31398.2|31312.4|31355.8|31290.3|177
1634854800000|2021-10-21 22:20:00|31358.1|31308.1|31365|31303.3|31396.7|31313.6|31355.3|31289.7|312
1634855100000|2021-10-21 22:25:00|31363.6|31304.6|31354.2|31303.6|31368.9|31312.3|31353.9|31299.5|323
1634855400000|2021-10-21 22:30:00|31354.7|31303.9|31354.6|31304.6|31362.1|31312.1|31351.4|31299.6|376
1634855700000|2021-10-21 22:35:00|31354|31304|31358.7|31306.5|31358.7|31308.6|31351.5|31299.8|310
1634856000000|2021-10-21 22:40:00|31358.8|31303.7|31354.8|31303.4|31362.6|31308.9|31352|31299.1|220
1634856300000|2021-10-21 22:45:00|31354.4|31303.3|31354.3|31304.3|31359.5|31309.5|31352.1|31301.5|338
1634856600000|2021-10-21 22:50:00|31354.2|31303.3|31355.6|31305.4|31360.6|31310.6|31352.5|31302.5|400
1634856900000|2021-10-21 22:55:00|31355.7|31304.9|31354.9|31304.9|31358.8|31308.8|31352.9|31302.9|303
1634857200000|2021-10-21 23:00:00|31354.7|31303.2|31362.5|31312.5|31364.4|31313.9|31353.9|31302.7|258
1634857500000|2021-10-21 23:05:00|31360.4|31310.4|31354|31304|31362.6|31312.6|31351.3|31301.3|294
1634857800000|2021-10-21 23:10:00|31353.7|31303.7|31350.6|31300.6|31356.9|31306.9|31348.8|31298.8|282
1634858100000|2021-10-21 23:15:00|31351.2|31301.2|31347.3|31297.3|31353.8|31315.9|31335.7|31296.4|526
1634858400000|2021-10-21 23:20:00|31346.3|31296.3|31352.6|31302.6|31355.1|31305.1|31346.3|31296.3|316
1634858700000|2021-10-21 23:25:00|31351.1|31301.1|31353.9|31303.9|31356.3|31319.9|31339.8|31299.7|286
1634859000000|2021-10-21 23:30:00|31354.6|31304.6|31349.1|31299.1|31356.9|31306.9|31346.2|31296.2|238
1634859300000|2021-10-21 23:35:00|31349.4|31299.4|31350.7|31300.7|31353.8|31303.8|31347.9|31297.9|371
1634859600000|2021-10-21 23:40:00|31350.8|31300.8|31353|31303|31354.5|31318.3|31335.7|31299.2|303
1634859900000|2021-10-21 23:45:00|31352.8|31302.8|31354.2|31304.2|31356.9|31306.9|31352.2|31302.2|313
1634860200000|2021-10-21 23:50:00|31353.1|31303.1|31352.7|31302.7|31356.6|31320.1|31336.2|31300.9|367
1634860500000|2021-10-21 23:55:00|31352.6|31302.6|31351.7|31301.7|31353.7|31316.8|31334.7|31297.2|389
1634860800000|2021-10-22 00:00:00|31351.6|31301.6|31347.9|31297.9|31355|31316.5|31333.9|31297.1|438
1634861100000|2021-10-22 00:05:00|31349.4|31299.4|31348.2|31298.2|31349.6|31311.1|31329|31293.9|402
1634861400000|2021-10-22 00:10:00|31347.9|31297.9|31351.1|31301.1|31351.8|31314.3|31331.8|31294.5|363
1634861700000|2021-10-22 00:15:00|31350.6|31300.6|31353.9|31303.9|31355.7|31320.3|31336.5|31300.2|338
1634862000000|2021-10-22 00:20:00|31352.7|31302.7|31351.9|31301.9|31355.4|31319.2|31335.7|31299.5|377
1634862300000|2021-10-22 00:25:00|31352|31302|31348.2|31298.2|31352.8|31317.2|31334.8|31297.6|317
1634862600000|2021-10-22 00:30:00|31348.1|31298.1|31329.7|31309.7|31350.2|31313|31329.5|31295.1|365
1634862900000|2021-10-22 00:35:00|31329.6|31309.6|31342|31292|31346.3|31310.1|31328.7|31291.2|311
1634863200000|2021-10-22 00:40:00|31342.3|31292.3|31346.1|31296.1|31347.8|31310.6|31328.2|31291.1|343
1634863500000|2021-10-22 00:45:00|31346.4|31296.4|31350.5|31300.5|31350.8|31315.6|31330.6|31295.4|386
1634863800000|2021-10-22 00:50:00|31350.7|31300.7|31357.3|31307.3|31358.7|31320.1|31336.3|31300.1|430
1634864100000|2021-10-22 00:55:00|31358.3|31308.3|31348|31298|31360.3|31318.9|31337.5|31297.8|497
1634864400000|2021-10-22 01:00:00|31348.3|31298.3|31343.9|31293.9|31350.3|31315.7|31329.9|31289.7|539
1634864700000|2021-10-22 01:05:00|31343.2|31293.2|31339.6|31289.6|31346|31311.7|31326.5|31289.1|419
1634865000000|2021-10-22 01:10:00|31339.7|31289.7|31341.2|31291.2|31343.2|31304.3|31322.5|31286.5|506
1634865300000|2021-10-22 01:15:00|31341.4|31291.4|31341.8|31291.8|31345|31307.9|31323.9|31286.3|463
1634865600000|2021-10-22 01:20:00|31341.9|31291.9|31325.4|31305.4|31343.9|31308.8|31323.8|31289.8|432
1634865900000|2021-10-22 01:25:00|31324.9|31304.9|31340.1|31290.1|31345.6|31307.1|31323.9|31286.3|403
1634866200000|2021-10-22 01:30:00|31339.8|31289.8|31333.1|31283.1|31342.2|31304|31317.8|31282.4|418
1634866500000|2021-10-22 01:35:00|31332.9|31282.9|31335.9|31285.9|31339.9|31301.7|31319|31280.9|398
1634866800000|2021-10-22 01:40:00|31335.7|31285.7|31317.8|31297.8|31339.7|31302.8|31317.4|31282.2|384
1634867100000|2021-10-22 01:45:00|31317.9|31297.9|31320.1|31300.1|31336.1|31302.6|31317.4|31281.4|351
1634867400000|2021-10-22 01:50:00|31320.2|31300.2|31323.6|31303.6|31341.9|31304.2|31318.2|31284.7|360
1634867700000|2021-10-22 01:55:00|31323.3|31303.3|31322.8|31302.8|31341.4|31305.6|31321.1|31284.7|360
1634868000000|2021-10-22 02:00:00|31322.6|31302.6|31322.3|31302.3|31340.5|31304.8|31320.6|31285.5|301
1634868300000|2021-10-22 02:05:00|31322.7|31302.7|31324.2|31304.2|31342.5|31308|31321.8|31287.8|338
1634868600000|2021-10-22 02:10:00|31324|31304|31343|31293|31344.1|31308.7|31322.4|31290.9|288
1634868900000|2021-10-22 02:15:00|31342.5|31292.5|31339.6|31289.6|31342.5|31308.6|31323.2|31287.9|285
1634869200000|2021-10-22 02:20:00|31339.4|31289.4|31327.1|31307.1|31342.2|31309|31322.9|31288.5|293
1634869500000|2021-10-22 02:25:00|31327.2|31307.2|31347.6|31297.6|31347.9|31311.7|31326.9|31292.1|315
1634869800000|2021-10-22 02:30:00|31347|31297|31327.6|31307.6|31349.2|31311.3|31326.1|31294|301
1634870100000|2021-10-22 02:35:00|31327.5|31307.5|31338.8|31288.8|31343.2|31308.5|31323.2|31288.4|324
1634870400000|2021-10-22 02:40:00|31338.5|31288.5|31324.3|31304.3|31340.8|31306.6|31323.2|31288.5|307
1634870700000|2021-10-22 02:45:00|31324.5|31304.5|31343.8|31293.8|31344.9|31310.5|31323.8|31289|324
1634871000000|2021-10-22 02:50:00|31342.4|31292.4|31327.6|31307.6|31344.5|31310.5|31327.6|31292.3|284
1634871300000|2021-10-22 02:55:00|31327.7|31307.7|31325.5|31305.5|31345.1|31308.3|31322|31287.5|448
1634871600000|2021-10-22 03:00:00|31325.4|31305.4|31328.1|31308.1|31348.2|31310.3|31325.4|31291|317
1634871900000|2021-10-22 03:05:00|31328.2|31308.2|31327.3|31307.3|31347.8|31308.5|31324.7|31290.3|276
1634872200000|2021-10-22 03:10:00|31327.6|31307.6|31325.3|31305.3|31343.4|31309|31324.7|31290.8|269
1634872500000|2021-10-22 03:15:00|31325.2|31305.2|31324.9|31304.9|31341.2|31306.6|31324.5|31289.3|212
1634872800000|2021-10-22 03:20:00|31325.7|31305.7|31326.5|31306.5|31339.9|31308.2|31323.9|31288.9|250
1634873100000|2021-10-22 03:25:00|31326.2|31306.2|31324.4|31304.4|31341|31306.9|31322.2|31287|259
1634873400000|2021-10-22 03:30:00|31323.6|31303.6|31325.4|31305.4|31340.4|31307|31321.1|31287.6|275
1634873700000|2021-10-22 03:35:00|31325.1|31305.1|31327.4|31307.4|31343.9|31309.2|31325|31290.3|273
1634874000000|2021-10-22 03:40:00|31328|31308|31328.6|31308.6|31345.3|31308.6|31323.8|31288.7|334
1634874300000|2021-10-22 03:45:00|31328.2|31308.2|31330.2|31310.2|31345.5|31311|31326.4|31292|237
1634874600000|2021-10-22 03:50:00|31330.4|31310.4|31332.6|31312.6|31348.2|31314.6|31328.9|31295.4|264
1634874900000|2021-10-22 03:55:00|31332.5|31312.5|31330.7|31310.7|31345.9|31312.5|31328.7|31294.1|214
1634875200000|2021-10-22 04:00:00|31330.4|31310.4|31327.6|31307.6|31344.6|31310.4|31327.4|31292.2|247
1634875500000|2021-10-22 04:05:00|31327.8|31307.8|31323.5|31303.5|31341.9|31307.9|31323.5|31288.8|255
1634875800000|2021-10-22 04:10:00|31324.4|31304.4|31337.9|31287.9|31338.7|31305.7|31322.6|31287.9|246
1634876100000|2021-10-22 04:15:00|31338.2|31288.2|31324.3|31304.3|31339.4|31305.8|31322.6|31288.2|267
1634876400000|2021-10-22 04:20:00|31324.6|31304.6|31323.7|31303.7|31340.5|31306.2|31322.8|31289.7|242
1634876700000|2021-10-22 04:25:00|31323.6|31303.6|31325|31305|31339.5|31306|31323.4|31289|236
1634877000000|2021-10-22 04:30:00|31324.7|31304.7|31340.5|31290.5|31341.4|31305.9|31324.3|31288.8|219
1634877300000|2021-10-22 04:35:00|31340.6|31290.6|31325.4|31305.4|31340.7|31306|31324.1|31289.2|236
1634877600000|2021-10-22 04:40:00|31325.5|31305.5|31326.6|31306.6|31343.1|31309.1|31325|31290.4|217
1634877900000|2021-10-22 04:45:00|31326.3|31306.3|31330.4|31310.4|31345|31310.6|31325.2|31290.9|171
1634878200000|2021-10-22 04:50:00|31330.3|31310.3|31328.5|31308.5|31331.1|31311.1|31328|31308|218
1634878500000|2021-10-22 04:55:00|31328.4|31308.4|31332.1|31312.1|31349.6|31315.2|31328|31295.4|279
1634878800000|2021-10-22 05:00:00|31332.3|31312.3|31329.7|31309.7|31333.7|31313.7|31328|31308|301
1634879100000|2021-10-22 05:05:00|31329.8|31309.8|31327.7|31307.7|31329.8|31309.8|31325.4|31305.4|222
1634879400000|2021-10-22 05:10:00|31327.4|31307.4|31328.3|31308.3|31330.3|31310.3|31326|31306|274
1634879700000|2021-10-22 05:15:00|31329.1|31309.1|31329.2|31309.2|31330.3|31310.3|31327.6|31307.6|233
1634880000000|2021-10-22 05:20:00|31329.1|31309.1|31335.7|31315.7|31341|31321|31328.7|31308.7|254
1634880300000|2021-10-22 05:25:00|31335.9|31315.9|31334.4|31314.4|31337.2|31317.2|31333|31313|281
1634880600000|2021-10-22 05:30:00|31336.7|31316.7|31334.8|31314.8|31341.9|31321.9|31333.8|31313.8|343
1634880900000|2021-10-22 05:35:00|31336.2|31316.2|31332.6|31312.6|31336.3|31316.3|31330.5|31310.5|334
1634881200000|2021-10-22 05:40:00|31332.7|31312.7|31333.2|31313.2|31334.3|31314.3|31327.4|31307.4|369
1634881500000|2021-10-22 05:45:00|31333.3|31313.3|31330.2|31310.2|31334.5|31314.5|31328.6|31308.6|361
1634881800000|2021-10-22 05:50:00|31330.3|31310.3|31335.3|31315.3|31335.9|31315.9|31329.5|31309.5|310
1634882100000|2021-10-22 05:55:00|31335.7|31315.7|31337.9|31317.9|31352.7|31319.6|31333.7|31302.7|388
1634882400000|2021-10-22 06:00:00|31338.4|31318.4|31341|31321|31346.5|31326.5|31337.4|31317.4|586
1634882700000|2021-10-22 06:05:00|31340.4|31320.4|31349.2|31329.2|31355|31335|31339.2|31319.2|483
1634883000000|2021-10-22 06:10:00|31349.1|31329.1|31346.8|31326.8|31351.6|31331.6|31345.5|31325.5|511
1634883300000|2021-10-22 06:15:00|31347.1|31327.1|31347.1|31327.1|31353.1|31333.1|31345.7|31325.7|470
1634883600000|2021-10-22 06:20:00|31346.3|31326.3|31328.8|31308.8|31350.6|31330.6|31328.2|31308.2|432
1634883900000|2021-10-22 06:25:00|31329.2|31309.2|31305.8|31285.8|31329.2|31309.2|31296.9|31258.1|671
1634884200000|2021-10-22 06:30:00|31306.4|31286.4|31309.8|31289.8|31316.1|31296.1|31305|31285|646
1634884500000|2021-10-22 06:35:00|31310.4|31290.4|31304.5|31284.5|31312.7|31292.7|31304.5|31284.5|464
1634884800000|2021-10-22 06:40:00|31305.5|31285.5|31305.8|31285.8|31311.3|31291.3|31303.8|31283.8|477
1634885100000|2021-10-22 06:45:00|31305.9|31285.9|31295.2|31275.2|31308.1|31288.1|31293.3|31273.3|518
1634885400000|2021-10-22 06:50:00|31295|31275|31291.4|31271.4|31297.2|31277.2|31285.5|31265.5|629
1634885700000|2021-10-22 06:55:00|31290.6|31270.6|31268.7|31248.7|31292.3|31272.3|31268.7|31248.7|576
1634886000000|2021-10-22 07:00:00|31269.3|31249.3|31249.3|31229.3|31274.3|31254.3|31244.7|31224.7|702
1634886300000|2021-10-22 07:05:00|31249.5|31229.5|31246.8|31226.8|31258.7|31238.7|31244.2|31224.2|723
1634886600000|2021-10-22 07:10:00|31247.4|31227.4|31277.3|31227.3|31278.8|31247.9|31246.6|31226.4|621
1634886900000|2021-10-22 07:15:00|31277.6|31227.6|31262.7|31242.7|31282.3|31256.7|31260.8|31224.4|717
1634887200000|2021-10-22 07:20:00|31261.9|31241.9|31245.6|31225.6|31262.2|31242.2|31242.4|31222.4|699
1634887500000|2021-10-22 07:25:00|31243.7|31223.7|31239.1|31219.1|31249.4|31229.4|31233.4|31213.4|595
1634887800000|2021-10-22 07:30:00|31238|31218|31200.6|31180.6|31241.4|31221.4|31195.5|31175.5|705
1634888100000|2021-10-22 07:35:00|31200.4|31180.4|31216.9|31196.9|31246.3|31211.2|31197.6|31177.6|760
1634888400000|2021-10-22 07:40:00|31213.7|31193.7|31249.3|31229.3|31250.2|31230.2|31213.1|31193.1|786
1634888700000|2021-10-22 07:45:00|31249.7|31229.7|31263.5|31243.5|31270.4|31250.4|31246.6|31226.6|746
1634889000000|2021-10-22 07:50:00|31263.6|31243.6|31286.4|31266.4|31287.8|31267.8|31260.1|31240.1|678
1634889300000|2021-10-22 07:55:00|31288.5|31268.5|31281.5|31261.5|31290.2|31270.2|31270.2|31250.2|726
1634889600000|2021-10-22 08:00:00|31281.6|31261.6|31273.8|31253.8|31286.9|31266.9|31270.8|31250.8|701
1634889900000|2021-10-22 08:05:00|31274.1|31254.1|31248.9|31228.9|31274.1|31254.1|31247.2|31218.4|667
1634890200000|2021-10-22 08:10:00|31249|31229|31248.2|31228.2|31252.6|31232.6|31246.1|31226.1|596
1634890500000|2021-10-22 08:15:00|31248.1|31228.1|31227.1|31207.1|31250.9|31230.9|31225.1|31205.1|643
1634890800000|2021-10-22 08:20:00|31227.4|31207.4|31229.8|31209.8|31232.1|31212.1|31225.6|31205.6|594
1634891100000|2021-10-22 08:25:00|31230.1|31210.1|31232.8|31212.8|31237.3|31217.3|31224|31204|622
1634891400000|2021-10-22 08:30:00|31232.3|31212.3|31234.2|31214.2|31240.5|31220.5|31229.4|31209.4|721
1634891700000|2021-10-22 08:35:00|31233.9|31213.9|31237.5|31217.5|31239.9|31219.9|31231.3|31211.3|604
1634892000000|2021-10-22 08:40:00|31237.8|31217.8|31236.9|31216.9|31242.4|31222.4|31233.1|31213.1|586
1634892300000|2021-10-22 08:45:00|31237.1|31217.1|31240.4|31220.4|31242|31222|31235.1|31215.1|501
1634892600000|2021-10-22 08:50:00|31240.2|31220.2|31226.5|31206.5|31241.8|31221.8|31225|31205|458
1634892900000|2021-10-22 08:55:00|31225.2|31205.2|31211.7|31191.7|31226.3|31206.3|31211|31191|652
1634893200000|2021-10-22 09:00:00|31211.8|31191.8|31245.8|31225.8|31246.8|31226.8|31211.2|31191.2|702
1634893500000|2021-10-22 09:05:00|31245|31225|31250.7|31230.7|31256.5|31236.5|31243.9|31223.9|513
1634893800000|2021-10-22 09:10:00|31250.3|31230.3|31248.5|31228.5|31250.3|31230.3|31241.6|31221.6|454
1634894100000|2021-10-22 09:15:00|31248.4|31228.4|31275.9|31255.9|31276.3|31256.3|31247.8|31227.8|551
1634894400000|2021-10-22 09:20:00|31274.4|31254.4|31266.6|31246.6|31293.5|31273.5|31263.1|31243.1|663
1634894700000|2021-10-22 09:25:00|31266.8|31246.8|31281|31261|31286.1|31266.1|31262.1|31242.1|545
1634895000000|2021-10-22 09:30:00|31281.1|31261.1|31275.3|31255.3|31288.8|31268.8|31275.3|31255.3|475
1634895300000|2021-10-22 09:35:00|31276.1|31256.1|31270.6|31250.6|31276.5|31256.5|31267.2|31247.2|489
1634895600000|2021-10-22 09:40:00|31270.7|31250.7|31268.2|31248.2|31273.7|31253.7|31267.6|31247.6|406
1634895900000|2021-10-22 09:45:00|31267.5|31247.5|31261.4|31241.4|31268.3|31248.3|31258.8|31238.8|380
1634896200000|2021-10-22 09:50:00|31262.3|31242.3|31261.7|31241.7|31263.8|31243.8|31259.7|31239.7|346
1634896500000|2021-10-22 09:55:00|31262.1|31242.1|31247.9|31227.9|31262.8|31242.8|31246.7|31226.7|498
1634896800000|2021-10-22 10:00:00|31248|31228|31236.5|31216.5|31250.1|31230.1|31232.1|31212.1|517
1634897100000|2021-10-22 10:05:00|31235.6|31215.6|31236.1|31216.1|31238.8|31218.8|31232.7|31212.7|429
1634897400000|2021-10-22 10:10:00|31236.7|31216.7|31234|31214|31237.6|31217.6|31231|31211|440
1634897700000|2021-10-22 10:15:00|31233.9|31213.9|31226.3|31206.3|31236.3|31216.3|31220.4|31200.4|511
1634898000000|2021-10-22 10:20:00|31226.7|31206.7|31226.8|31206.8|31235.4|31215.4|31223.3|31203.3|488
1634898300000|2021-10-22 10:25:00|31226.7|31206.7|31222.1|31202.1|31235.6|31215.6|31221.8|31201.8|520
1634898600000|2021-10-22 10:30:00|31222.7|31202.7|31219.3|31199.3|31227.7|31207.7|31212.3|31192.3|513
1634898900000|2021-10-22 10:35:00|31219.4|31199.4|31234.8|31214.8|31237.7|31217.7|31215.9|31195.9|609
1634899200000|2021-10-22 10:40:00|31234.7|31214.7|31227.5|31207.5|31238.8|31218.8|31226.4|31206.4|518
1634899500000|2021-10-22 10:45:00|31227.3|31207.3|31232.4|31212.4|31233.4|31213.4|31223.5|31203.5|417
1634899800000|2021-10-22 10:50:00|31232.1|31212.1|31237|31217|31241.8|31221.8|31229.6|31209.6|475
1634900100000|2021-10-22 10:55:00|31237.2|31217.2|31241.8|31221.8|31244.2|31224.2|31233|31213|573
1634900400000|2021-10-22 11:00:00|31241.5|31221.5|31240.8|31220.8|31244.5|31224.5|31236.7|31216.7|583
1634900700000|2021-10-22 11:05:00|31241.3|31221.3|31242.2|31222.2|31243.7|31223.7|31235.7|31215.7|482
1634901000000|2021-10-22 11:10:00|31242.6|31222.6|31224.6|31204.6|31243.9|31223.9|31223.3|31203.3|544
1634901300000|2021-10-22 11:15:00|31225.8|31205.8|31232.7|31212.7|31232.8|31212.8|31221|31201|642
1634901600000|2021-10-22 11:20:00|31232.6|31212.6|31238.8|31218.8|31240|31220|31220.2|31200.2|549
1634901900000|2021-10-22 11:25:00|31238.9|31218.9|31239.9|31219.9|31239.9|31219.9|31225.9|31205.9|551
1634902200000|2021-10-22 11:30:00|31239.4|31219.4|31237.7|31217.7|31243.3|31223.3|31231|31211|630
1634902500000|2021-10-22 11:35:00|31238.7|31218.7|31233.3|31213.3|31239.4|31219.4|31216.3|31196.3|618
1634902800000|2021-10-22 11:40:00|31233.6|31213.6|31228.4|31208.4|31235.1|31215.1|31210.3|31190.3|608
1634903100000|2021-10-22 11:45:00|31228.5|31208.5|31228.5|31208.5|31231|31211|31223.2|31203.2|569
1634903400000|2021-10-22 11:50:00|31228.9|31208.9|31232.3|31212.3|31235.3|31215.3|31228|31208|598
1634903700000|2021-10-22 11:55:00|31232.4|31212.4|31244.5|31224.5|31244.5|31224.5|31227|31207|772
1634904000000|2021-10-22 12:00:00|31243.9|31223.9|31259.3|31239.3|31261|31241|31241.4|31221.4|712
1634904300000|2021-10-22 12:05:00|31259.2|31239.2|31267.4|31247.4|31268.5|31248.5|31257.5|31237.5|664
1634904600000|2021-10-22 12:10:00|31267.3|31247.3|31270.3|31250.3|31275.6|31255.6|31260.8|31240.8|618
1634904900000|2021-10-22 12:15:00|31270.1|31250.1|31275.6|31255.6|31278|31258|31264.2|31244.2|686
1634905200000|2021-10-22 12:20:00|31275.8|31255.8|31263.5|31243.5|31278.2|31258.2|31261.7|31241.7|705
1634905500000|2021-10-22 12:25:00|31264.3|31244.3|31266.5|31246.5|31269.4|31249.4|31260.6|31240.6|627
1634905800000|2021-10-22 12:30:00|31265.9|31245.9|31263.3|31243.3|31266.7|31246.7|31257.7|31237.7|631
1634906100000|2021-10-22 12:35:00|31263.2|31243.2|31261.6|31241.6|31268.8|31248.8|31258.1|31238.1|543
1634906400000|2021-10-22 12:40:00|31261.9|31241.9|31265.6|31245.6|31273|31253|31258.1|31238.1|688
1634906700000|2021-10-22 12:45:00|31265|31245|31265.4|31245.4|31268.7|31248.7|31258.8|31238.8|635
1634907000000|2021-10-22 12:50:00|31265.3|31245.3|31271.8|31251.8|31272.6|31252.6|31264.1|31244.1|638
1634907300000|2021-10-22 12:55:00|31272|31252|31271.6|31251.6|31276.7|31256.7|31268.3|31248.3|631
1634907600000|2021-10-22 13:00:00|31271.8|31251.8|31286.5|31266.5|31290.5|31270.5|31270.3|31250.3|638
1634907900000|2021-10-22 13:05:00|31286.2|31266.2|31302.1|31282.1|31320.1|31291.9|31283.1|31263.1|626
1634908200000|2021-10-22 13:10:00|31302.3|31282.3|31303.2|31283.2|31311.2|31291.2|31297.2|31277.2|653
1634908500000|2021-10-22 13:15:00|31302.8|31282.8|31308.4|31288.4|31310.6|31290.6|31295.1|31275.1|660
1634908800000|2021-10-22 13:20:00|31308.3|31288.3|31307.4|31287.4|31317.5|31297.5|31306.8|31286.8|562
1634909100000|2021-10-22 13:25:00|31307.3|31287.3|31309.7|31289.7|31312.5|31292.5|31299.7|31279.7|592
1634909400000|2021-10-22 13:30:00|31309.1|31289.1|31273.8|31223.8|31311.7|31290.5|31259.7|31216.6|830
1634909700000|2021-10-22 13:35:00|31274.9|31224.9|31260.6|31240.6|31290.8|31268.2|31256|31223.5|748
1634910000000|2021-10-22 13:40:00|31260.9|31240.9|31251.6|31231.6|31267.2|31244.2|31244.6|31216.2|688
1634910300000|2021-10-22 13:45:00|31252|31232|31258.1|31238.1|31272.2|31252.2|31250.1|31218.6|751
1634910600000|2021-10-22 13:50:00|31260.6|31240.6|31253.2|31233.2|31260.6|31240.6|31249.8|31229.8|594
1634910900000|2021-10-22 13:55:00|31252.8|31232.8|31250.9|31230.9|31257.6|31237.6|31243.9|31223.9|670
1634911200000|2021-10-22 14:00:00|31250.6|31230.6|31253.5|31233.5|31260.4|31240.4|31246.3|31226.3|629
1634911500000|2021-10-22 14:05:00|31253|31233|31252.2|31232.2|31272.7|31252.7|31251|31231|688
1634911800000|2021-10-22 14:10:00|31252|31232|31250.1|31230.1|31253.8|31233.8|31241|31221|724
1634912100000|2021-10-22 14:15:00|31250.2|31230.2|31276.6|31256.6|31279.7|31259.7|31250.1|31230.1|595
1634912400000|2021-10-22 14:20:00|31276.9|31256.9|31273.7|31253.7|31284.5|31264.5|31273.2|31253.2|619
1634912700000|2021-10-22 14:25:00|31276|31256|31249.4|31229.4|31276.8|31256.8|31243.4|31223.4|711
1634913000000|2021-10-22 14:30:00|31249.6|31229.6|31267.4|31247.4|31274.8|31254.8|31247.7|31227.7|719
1634913300000|2021-10-22 14:35:00|31267.2|31247.2|31283.8|31263.8|31290.8|31270.8|31266|31246|710
1634913600000|2021-10-22 14:40:00|31283.9|31263.9|31297|31277|31301.3|31281.3|31281.5|31261.5|759
1634913900000|2021-10-22 14:45:00|31296.7|31276.7|31292.7|31272.7|31303.7|31283.7|31282.4|31262.4|823
1634914200000|2021-10-22 14:50:00|31293.2|31273.2|31288|31268|31293.4|31273.4|31283.3|31263.3|623
1634914500000|2021-10-22 14:55:00|31288.3|31268.3|31283.3|31263.3|31290|31270|31271.4|31251.4|770
1634914800000|2021-10-22 15:00:00|31283.9|31263.9|31273.8|31253.8|31286.8|31266.8|31272.5|31252.5|684
1634915100000|2021-10-22 15:05:00|31273.3|31253.3|31261.1|31241.1|31274|31254|31253.4|31233.4|689
1634915400000|2021-10-22 15:10:00|31261.2|31241.2|31288.9|31268.9|31290.7|31270.7|31255.1|31235.1|755
1634915700000|2021-10-22 15:15:00|31288.7|31268.7|31337|31317|31339.2|31319.2|31282.9|31262.9|1021
1634916000000|2021-10-22 15:20:00|31337.5|31317.5|31342.7|31322.7|31358|31338|31331.3|31311.3|1007
1634916300000|2021-10-22 15:25:00|31342.2|31322.2|31349.8|31329.8|31371.5|31338.9|31340.3|31320.3|911
1634916600000|2021-10-22 15:30:00|31347.8|31327.8|31349.7|31329.7|31384.8|31346.7|31338|31283.4|905
1634916900000|2021-10-22 15:35:00|31349|31329|31364.6|31278|31386.7|31349.2|31302.1|31195.1|864
1634917200000|2021-10-22 15:40:00|31364|31277.6|31351.2|31331.2|31384.7|31348.5|31339.9|31270.6|1021
1634917500000|2021-10-22 15:45:00|31352.4|31332.4|31357.4|31337.4|31368|31346.2|31347.1|31310.8|971
1634917800000|2021-10-22 15:50:00|31357.8|31337.8|31346.9|31326.9|31361.7|31341.7|31341.8|31321.8|793
1634918100000|2021-10-22 15:55:00|31346.8|31326.8|31366.1|31346.1|31366.7|31346.7|31341.3|31321.3|911
1634918400000|2021-10-22 16:00:00|31365.3|31345.3|31369.8|31349.8|31391.4|31359|31363.2|31328.7|911
1634918700000|2021-10-22 16:05:00|31370.4|31350.4|31375.8|31355.8|31377.6|31357.6|31362.8|31342.8|825
1634919000000|2021-10-22 16:10:00|31375.1|31355.1|31383|31363|31406.9|31373.5|31375.1|31348.3|935
1634919300000|2021-10-22 16:15:00|31382.8|31362.8|31380.6|31360.6|31386.6|31366.6|31377.4|31357.4|883
1634919600000|2021-10-22 16:20:00|31380.4|31360.4|31379.5|31359.5|31383.1|31363.1|31374.5|31354.5|899
1634919900000|2021-10-22 16:25:00|31379.8|31359.8|31366.8|31346.8|31382.2|31362.2|31364.1|31344.1|994
1634920200000|2021-10-22 16:30:00|31367|31347|31365|31345|31373|31353|31361.4|31341.4|681
1634920500000|2021-10-22 16:35:00|31365.1|31345.1|31366.4|31346.4|31370.2|31350.2|31361.5|31341.5|572
1634920800000|2021-10-22 16:40:00|31366|31346|31372.4|31352.4|31382.1|31353.3|31360.2|31331.5|575
1634921100000|2021-10-22 16:45:00|31371.5|31351.5|31363.4|31343.4|31382.9|31351.8|31357.2|31328|491
1634921400000|2021-10-22 16:50:00|31363.1|31343.1|31367.2|31347.2|31384|31351.5|31360|31331.4|486
1634921700000|2021-10-22 16:55:00|31367.3|31347.3|31366.6|31346.6|31386.6|31356.5|31362.5|31333.1|472
1634922000000|2021-10-22 17:00:00|31366.1|31346.1|31373.5|31353.5|31373.5|31353.5|31359.8|31339.8|485
1634922300000|2021-10-22 17:05:00|31373.1|31353.1|31372|31352|31381|31361|31368.2|31348.2|621
1634922600000|2021-10-22 17:10:00|31371.8|31351.8|31379.7|31359.7|31381.2|31361.2|31367.9|31347.9|567
1634922900000|2021-10-22 17:15:00|31380.1|31360.1|31385.3|31365.3|31404.3|31368.3|31378.6|31348.8|568
1634923200000|2021-10-22 17:20:00|31386|31366|31375.9|31355.9|31389.9|31368.2|31373.3|31339.9|536
1634923500000|2021-10-22 17:25:00|31375.8|31355.8|31379.2|31359.2|31395.6|31360.2|31371.6|31341.9|508
1634923800000|2021-10-22 17:30:00|31378.8|31358.8|31369.4|31349.4|31394.5|31359.3|31369.4|31333.4|470
1634924100000|2021-10-22 17:35:00|31368.6|31348.6|31369.4|31349.4|31387.6|31352.9|31365.2|31330.5|422
1634924400000|2021-10-22 17:40:00|31369.5|31349.5|31385.4|31335.4|31387.7|31353|31366.7|31332.8|484
1634924700000|2021-10-22 17:45:00|31384.6|31334.6|31367.9|31347.9|31386.1|31351.1|31362.3|31331.9|438
1634925000000|2021-10-22 17:50:00|31365.7|31345.7|31369.9|31349.9|31370.2|31350.2|31361|31341|520
1634925300000|2021-10-22 17:55:00|31384.5|31334.5|31370|31350|31387.2|31351.7|31362.9|31333.7|492
1634925600000|2021-10-22 18:00:00|31369.7|31349.7|31366.9|31346.9|31387.5|31353.6|31365.3|31337.5|436
1634925900000|2021-10-22 18:05:00|31366.5|31346.5|31363.8|31343.8|31384.5|31349|31361.7|31334.5|423
1634926200000|2021-10-22 18:10:00|31363.1|31343.1|31361.4|31341.4|31379.3|31347.4|31356.8|31327.3|399
1634926500000|2021-10-22 18:15:00|31361|31341|31360.8|31340.8|31364.8|31344.8|31359.6|31339.6|431
1634926800000|2021-10-22 18:20:00|31361.1|31341.1|31360.5|31340.5|31365.5|31345.5|31356.5|31336.5|355
1634927100000|2021-10-22 18:25:00|31360.8|31340.8|31358.5|31338.5|31361.3|31341.3|31354.1|31334.1|349
1634927400000|2021-10-22 18:30:00|31358.7|31338.7|31350.1|31330.1|31369.1|31339.8|31346.1|31316.3|427
1634927700000|2021-10-22 18:35:00|31349.6|31329.6|31348.2|31328.2|31352.4|31332.4|31345.7|31325.7|413
1634928000000|2021-10-22 18:40:00|31347.5|31327.5|31348.4|31328.4|31364.3|31330.5|31343.7|31313|393
1634928300000|2021-10-22 18:45:00|31348.7|31328.7|31352.7|31332.7|31352.8|31332.8|31347.7|31327.7|297
1634928600000|2021-10-22 18:50:00|31353.6|31333.6|31353|31333|31356.5|31336.5|31351.8|31331.8|414
1634928900000|2021-10-22 18:55:00|31353.1|31333.1|31350.9|31330.9|31370.5|31335.4|31349.4|31316|502
1634929200000|2021-10-22 19:00:00|31351.2|31331.2|31352|31332|31354|31334|31348.5|31328.5|392
1634929500000|2021-10-22 19:05:00|31351.8|31331.8|31363.5|31313.5|31369.6|31335|31350|31313.5|417
1634929800000|2021-10-22 19:10:00|31350.2|31330.2|31355.2|31335.2|31355.2|31335.2|31349|31329|343
1634930100000|2021-10-22 19:15:00|31355|31335|31350.3|31330.3|31355|31335|31348|31328|329
1634930400000|2021-10-22 19:20:00|31350.4|31330.4|31346.1|31326.1|31350.4|31330.4|31343.4|31323.4|350
1634930700000|2021-10-22 19:25:00|31346.5|31326.5|31346.2|31326.2|31347.4|31327.4|31343.4|31323.4|412
1634931000000|2021-10-22 19:30:00|31345.6|31325.6|31367.6|31317.6|31376.7|31334.9|31345.6|31313.4|422
1634931300000|2021-10-22 19:35:00|31367.2|31317.2|31363.8|31313.8|31368.7|31333.6|31349.7|31313.8|345
1634931600000|2021-10-22 19:40:00|31363.6|31313.6|31365.1|31315.1|31367.1|31330.8|31348.4|31312.7|365
1634931900000|2021-10-22 19:45:00|31365.2|31315.2|31365.8|31315.8|31369.6|31333.7|31348.3|31314.1|288
1634932200000|2021-10-22 19:50:00|31366.6|31316.6|31364.9|31314.9|31367.1|31331|31349.2|31312.7|370
1634932500000|2021-10-22 19:55:00|31365.1|31315.1|31360.6|31310.6|31366.1|31330.1|31349.5|31309.5|411
1634932800000|2021-10-22 20:00:00|31361|31311|31359.5|31309.5|31361|31322|31342|31306.4|337
1634933100000|2021-10-22 20:05:00|31360|31310|31361|31311|31362|31325.2|31343.5|31308.7|247
1634933400000|2021-10-22 20:10:00|31360.3|31310.3|31363.4|31313.4|31366.8|31316.8|31357.8|31307.8|186
1634933700000|2021-10-22 20:15:00|31363.8|31313.8|31360.6|31310.6|31365|31315|31359.6|31309.6|131
1634934000000|2021-10-22 20:20:00|31360.5|31310.5|31359.7|31309.7|31363.9|31313.9|31357.4|31307.4|154
1634934300000|2021-10-22 20:25:00|31359.8|31309.8|31361.3|31311.3|31365.4|31315.4|31357.9|31307.9|178
1634934600000|2021-10-22 20:30:00|31359.4|31309.4|31359.1|31309.1|31364.3|31314.3|31356.9|31306.9|209
1634934900000|2021-10-22 20:35:00|31359.2|31309.2|31363.5|31313.5|31367.7|31317.7|31358|31308|137
1634935200000|2021-10-22 20:40:00|31362.9|31312.9|31356.2|31306.2|31367.9|31317.9|31355.4|31305.4|168
1634935500000|2021-10-22 20:45:00|31356.1|31306.1|31340|31290|31382.4|31306.1|31334.2|31258.9|278
1634935800000|2021-10-22 20:50:00|31333|31283|31368.6|31261.6|31382|31285.5|31333|31255.9|267
1634936100000|2021-10-22 20:55:00|31368.8|31261.8|31361.1|31254.1|31380.4|31273.4|31351.3|31248.7|211
1635109500000|2021-10-24 21:05:00|31335.2|31203.2|31351.9|31219.9|31351.9|31219.9|31333.6|31201.6|9
1635109800000|2021-10-24 21:10:00|31349.4|31222.4|31336.4|31229.4|31349.4|31239.5|31326.7|31219.7|38
1635110100000|2021-10-24 21:15:00|31346|31239|31334.1|31227.1|31347.8|31240.8|31330.1|31223.1|69
1635110400000|2021-10-24 21:20:00|31337|31230|31328.2|31221.2|31349.4|31242.4|31321.3|31214.3|148
1635110700000|2021-10-24 21:25:00|31331.3|31224.3|31332.2|31225.2|31345.5|31238.5|31320.3|31213.3|53
1635111000000|2021-10-24 21:30:00|31326.9|31219.9|31333|31226|31351.5|31244.5|31312|31205|184
1635111300000|2021-10-24 21:35:00|31304.8|31197.8|31338.6|31231.6|31368.1|31261.1|31304.8|31197.8|107
1635111600000|2021-10-24 21:40:00|31340.9|31233.9|31333.6|31226.6|31363.3|31256.3|31321.1|31214.1|59
1635111900000|2021-10-24 21:45:00|31336.7|31229.7|31348.4|31241.4|31367.8|31260.8|31313.3|31206.3|60
1635112200000|2021-10-24 21:50:00|31359.7|31252.7|31333.5|31226.5|31368.2|31261.2|31308.7|31201.7|142
1635112500000|2021-10-24 21:55:00|31330|31223|31343.4|31236.4|31376.5|31269.5|31324.6|31217.6|160
1635112800000|2021-10-24 22:00:00|31340.9|31233.9|31322.6|31215.6|31349.2|31242.2|31316.2|31209.2|230
1635113100000|2021-10-24 22:05:00|31326.1|31219.1|31320.9|31213.9|31327.7|31220.7|31318|31211|296
1635113400000|2021-10-24 22:10:00|31324.4|31217.4|31331.2|31224.2|31346.6|31239.6|31317.6|31210.6|274
1635113700000|2021-10-24 22:15:00|31332|31225|31338.2|31231.2|31341.6|31234.6|31316.9|31209.9|274
1635114000000|2021-10-24 22:20:00|31338.1|31231.1|31344.6|31237.6|31358.5|31251.5|31329.3|31222.3|362
1635114300000|2021-10-24 22:25:00|31344.9|31237.9|31349.8|31242.8|31357.4|31250.4|31330|31223|232
1635114600000|2021-10-24 22:30:00|31349.9|31242.9|31343.7|31236.7|31355.3|31248.3|31327.1|31222.4|379
1635114900000|2021-10-24 22:35:00|31337.1|31230.1|31339.3|31236.2|31350.5|31243.5|31323|31223.3|424
1635115200000|2021-10-24 22:40:00|31341.6|31238.5|31328.3|31222.9|31348.5|31241.5|31318.1|31216.7|285
1635115500000|2021-10-24 22:45:00|31328.5|31226|31344.1|31237.1|31354.4|31247.4|31319|31218.5|233
1635115800000|2021-10-24 22:50:00|31344|31237|31336.5|31232.3|31351.9|31244.9|31323.2|31217.8|388
1635116100000|2021-10-24 22:55:00|31340.5|31233.5|31331.9|31230.8|31348.4|31242|31315.9|31214.3|366
1635116400000|2021-10-24 23:00:00|31323.4|31230|31320.1|31220.2|31336.1|31230.4|31311|31210.2|384
1635116700000|2021-10-24 23:05:00|31319.6|31220.8|31325.2|31218.2|31327.3|31228.8|31315.9|31212.9|377
1635117000000|2021-10-24 23:10:00|31324.3|31219.3|31326.9|31229.6|31327.7|31235.6|31317.8|31213.5|611
1635117300000|2021-10-24 23:15:00|31329|31232.4|31331.7|31232.5|31335.6|31234.4|31320.1|31213.1|202
1635117600000|2021-10-24 23:20:00|31332.4|31232.6|31335|31234.2|31339.5|31239.4|31323.4|31216.6|224
1635117900000|2021-10-24 23:25:00|31339.3|31233.2|31337.5|31230.5|31347.4|31241.6|31324.3|31221.2|270
1635118200000|2021-10-24 23:30:00|31338.4|31231.4|31339.5|31236.8|31346.9|31241.7|31328.3|31222.4|294
1635118500000|2021-10-24 23:35:00|31341.1|31234.1|31339.3|31240.3|31352.8|31245.8|31328.2|31222.5|315
1635118800000|2021-10-24 23:40:00|31338.8|31240.9|31344.9|31237.9|31353.1|31247.5|31328.9|31221.9|295
1635119100000|2021-10-24 23:45:00|31346.1|31239.1|31342.8|31237.4|31357.1|31250.1|31336.8|31234|327
1635119400000|2021-10-24 23:50:00|31344.2|31238.2|31337.1|31244.2|31357.6|31251.9|31336.8|31229.8|321
1635119700000|2021-10-24 23:55:00|31342.9|31242.6|31337.7|31235|31349.9|31245|31332.8|31227.8|288
1635120000000|2021-10-25 00:00:00|31342.2|31235.2|31295.1|31243.4|31342.2|31261.3|31292.9|31232|612
1635120300000|2021-10-25 00:05:00|31295.3|31243|31293.5|31242.4|31300.2|31247.3|31288.8|31236.2|441
1635120600000|2021-10-25 00:10:00|31296.5|31241.2|31291.3|31239.4|31298.6|31248.1|31284.6|31230|390
1635120900000|2021-10-25 00:15:00|31295.7|31239.8|31294.3|31239.6|31300.4|31247|31289.7|31236.1|398
1635121200000|2021-10-25 00:20:00|31293.7|31239.1|31295.5|31244|31304|31249.4|31290.5|31238.7|357
1635121500000|2021-10-25 00:25:00|31296.8|31242.9|31297.2|31247.2|31308.4|31249.8|31288.1|31236.9|287
1635121800000|2021-10-25 00:30:00|31297|31247|31304.6|31254.6|31307.7|31257.7|31296.6|31244.2|352
1635122100000|2021-10-25 00:35:00|31305.1|31255.1|31305.1|31255.1|31306.2|31256.2|31301.1|31251.1|347
1635122400000|2021-10-25 00:40:00|31305.7|31255.7|31305.5|31255.5|31308.7|31258.7|31302.4|31252.4|395
1635122700000|2021-10-25 00:45:00|31305.8|31255.8|31304.7|31254.7|31307|31257|31299.7|31249.7|449
1635123000000|2021-10-25 00:50:00|31304.4|31254.4|31319.2|31266.4|31324.5|31269|31301.8|31251.8|509
1635123300000|2021-10-25 00:55:00|31318.8|31265.9|31322.3|31272.3|31324.7|31274.7|31315.2|31264.1|472
1635123600000|2021-10-25 01:00:00|31321.7|31271.7|31325.9|31275.9|31326.8|31276.8|31317.6|31267.6|446
1635123900000|2021-10-25 01:05:00|31326.2|31276.2|31325|31275|31326.2|31276.2|31319.2|31269.2|433
1635124200000|2021-10-25 01:10:00|31325.1|31275.1|31324.6|31274.6|31326.1|31276.1|31319.4|31269.4|386
1635124500000|2021-10-25 01:15:00|31324.8|31274.8|31326.2|31276.2|31330|31280|31321.8|31271.8|428
1635124800000|2021-10-25 01:20:00|31326.4|31276.4|31335.4|31285.4|31335.5|31285.5|31322.3|31272.3|387
1635125100000|2021-10-25 01:25:00|31335.3|31285.3|31334.9|31284.9|31337.2|31287.2|31329.2|31279.2|372
1635125400000|2021-10-25 01:30:00|31334.5|31284.5|31335|31285|31340.1|31290.1|31331.6|31281.6|412
1635125700000|2021-10-25 01:35:00|31334.7|31282.8|31330.5|31280.5|31335.6|31285.6|31326.9|31276.9|408
1635126000000|2021-10-25 01:40:00|31330.8|31277.2|31330.7|31280.7|31337.1|31287.1|31329.8|31277.2|418
1635126300000|2021-10-25 01:45:00|31331.4|31281.4|31336.4|31286.4|31337.8|31287.8|31329.6|31279.6|371
1635126600000|2021-10-25 01:50:00|31336|31286|31337.2|31287.2|31341.4|31291.4|31331.3|31281.3|450
1635126900000|2021-10-25 01:55:00|31337.6|31287.6|31332|31282|31338.5|31288.5|31330.3|31280.3|436
1635127200000|2021-10-25 02:00:00|31331.2|31281.2|31336.8|31286.8|31340.7|31290.7|31329.7|31279.7|406
1635127500000|2021-10-25 02:05:00|31336.7|31286.7|31337.4|31287.4|31338.9|31288.9|31334.3|31284.3|388
1635127800000|2021-10-25 02:10:00|31338.9|31288.9|31337|31287|31340.1|31303.9|31319.5|31285.2|351
1635128100000|2021-10-25 02:15:00|31336.8|31286.8|31334.8|31284.8|31340|31304.1|31322|31284.2|345
1635128400000|2021-10-25 02:20:00|31334.7|31284.7|31334.6|31284.6|31337.3|31302|31319.3|31282.8|338
1635128700000|2021-10-25 02:25:00|31335.1|31285.1|31338.3|31288.3|31338.5|31300|31320|31282.3|310
1635129000000|2021-10-25 02:30:00|31338.1|31288.1|31336.2|31286.2|31340.1|31303.5|31322.3|31286|355
1635129300000|2021-10-25 02:35:00|31336|31286|31338.9|31288.9|31339.7|31289.7|31333.8|31283.8|331
1635129600000|2021-10-25 02:40:00|31339.2|31289.2|31337.5|31287.5|31340.5|31304.2|31323.4|31285|322
1635129900000|2021-10-25 02:45:00|31337.3|31287.3|31334.3|31284.3|31338.6|31301.3|31319.9|31282.5|283
1635130200000|2021-10-25 02:50:00|31334.6|31284.6|31329.8|31279.8|31335.4|31285.4|31326.3|31276.3|367
1635130500000|2021-10-25 02:55:00|31329.4|31279.4|31325.7|31275.7|31333.8|31297.4|31316.3|31273.8|476
1635130800000|2021-10-25 03:00:00|31325.9|31275.9|31321.7|31271.7|31326.6|31291.3|31305.5|31270.1|410
1635131100000|2021-10-25 03:05:00|31323.1|31273.1|31301.2|31281.2|31323.1|31281.2|31300|31262.6|415
1635131400000|2021-10-25 03:10:00|31300.4|31280.4|31288.2|31268.2|31315.1|31280.8|31288.2|31252.6|418
1635131700000|2021-10-25 03:15:00|31287.1|31267.1|31288.7|31238.7|31306.4|31268.2|31284.2|31229.9|543
1635132000000|2021-10-25 03:20:00|31288.1|31238.1|31287.2|31237.2|31291.7|31241.7|31283|31233|404
1635132300000|2021-10-25 03:25:00|31287.3|31237.3|31283.1|31233.1|31289.8|31239.8|31280|31230|365
1635132600000|2021-10-25 03:30:00|31283.5|31233.5|31285.3|31235.3|31286.5|31236.5|31279.7|31229.7|336
1635132900000|2021-10-25 03:35:00|31285.1|31235.1|31285.2|31235.2|31287.8|31237.8|31282.4|31232.4|328
1635133200000|2021-10-25 03:40:00|31285.1|31235.1|31282.7|31232.7|31286.7|31236.7|31279.4|31229.4|338
1635133500000|2021-10-25 03:45:00|31282.9|31232.9|31281.9|31231.9|31286.4|31236.4|31279|31229|304
1635133800000|2021-10-25 03:50:00|31283.1|31233.1|31279.8|31229.8|31283.1|31233.1|31276.3|31226.3|330
1635134100000|2021-10-25 03:55:00|31279.5|31229.5|31280.6|31230.6|31281.9|31231.9|31277|31227|270
1635134400000|2021-10-25 04:00:00|31279.1|31229.1|31280.2|31230.2|31285|31235|31276.5|31226.5|289
1635134700000|2021-10-25 04:05:00|31279.5|31229.5|31280.8|31230.8|31284.5|31234.5|31276.4|31226.4|295
1635135000000|2021-10-25 04:10:00|31280.7|31230.7|31279.3|31229.3|31282|31232|31275.1|31225.1|278
1635135300000|2021-10-25 04:15:00|31279|31229|31286.8|31236.8|31288.3|31238.3|31276.4|31226.4|342
1635135600000|2021-10-25 04:20:00|31286.9|31236.9|31284.6|31234.6|31288.2|31238.2|31282.8|31232.8|246
1635135900000|2021-10-25 04:25:00|31284.4|31234.4|31285.3|31235.3|31287.1|31237.1|31280.5|31230.5|233
1635136200000|2021-10-25 04:30:00|31285.2|31235.2|31292.5|31242.5|31294.2|31244.2|31282.2|31232.2|311
1635136500000|2021-10-25 04:35:00|31292.6|31242.6|31291.2|31241.2|31293.7|31243.7|31287.4|31237.4|257
1635136800000|2021-10-25 04:40:00|31291.1|31241.1|31289.2|31239.2|31292.8|31242.8|31287|31237|254
1635137100000|2021-10-25 04:45:00|31289.1|31239.1|31293.8|31243.8|31294.5|31244.5|31287.6|31237.6|292
1635137400000|2021-10-25 04:50:00|31291.8|31241.8|31290.6|31240.6|31293.5|31243.5|31288.6|31238.6|272
1635137700000|2021-10-25 04:55:00|31290.2|31240.2|31292.7|31242.7|31294.3|31244.3|31288.4|31238.4|301
1635138000000|2021-10-25 05:00:00|31291.4|31241.4|31283.3|31263.3|31299|31264.5|31276.8|31241.1|326
1635138300000|2021-10-25 05:05:00|31283.2|31263.2|31296.7|31246.7|31298.9|31265.3|31278.6|31242|291
1635138600000|2021-10-25 05:10:00|31294.7|31244.7|31282.2|31262.2|31296.9|31264.7|31279|31242.4|253
1635138900000|2021-10-25 05:15:00|31282.4|31262.4|31288.1|31268.1|31302|31269.4|31280.2|31245.2|277
1635139200000|2021-10-25 05:20:00|31288.2|31268.2|31285.2|31265.2|31289.6|31269.6|31284.1|31264.1|271
1635139500000|2021-10-25 05:25:00|31285.4|31265.4|31289|31269|31305.4|31272.4|31284.1|31252.6|283
1635139800000|2021-10-25 05:30:00|31289.8|31269.8|31287.8|31267.8|31302.8|31270.8|31285.9|31252.8|371
1635140100000|2021-10-25 05:35:00|31287.7|31267.7|31303.7|31253.7|31327.7|31278.5|31286|31234.5|433
1635140400000|2021-10-25 05:40:00|31303.8|31253.8|31298.6|31248.6|31336|31263.7|31283.7|31214.3|468
1635140700000|2021-10-25 05:45:00|31302|31252|31269.9|31249.9|31322.9|31263.6|31268|31234.3|364
1635141000000|2021-10-25 05:50:00|31269.7|31249.7|31268.1|31248.1|31289.6|31252.2|31264.7|31234.2|378
1635141300000|2021-10-25 05:55:00|31268.5|31248.5|31288.7|31238.7|31292.6|31258.9|31268.3|31232|417
1635141600000|2021-10-25 06:00:00|31289.8|31239.8|31249.8|31229.8|31333.1|31240.4|31241.9|31141.8|789
1635141900000|2021-10-25 06:05:00|31250.6|31230.6|31247.3|31227.3|31251.9|31231.9|31244.5|31224.5|568
1635142200000|2021-10-25 06:10:00|31247.8|31227.8|31252.4|31232.4|31256.1|31236.1|31246|31226|435
1635142500000|2021-10-25 06:15:00|31252.5|31232.5|31252.6|31232.6|31256.5|31236.5|31251|31231|480
1635142800000|2021-10-25 06:20:00|31252.5|31232.5|31264.5|31244.5|31266.2|31246.2|31251.3|31231.3|515
1635143100000|2021-10-25 06:25:00|31264.2|31244.2|31266.1|31246.1|31267.5|31247.5|31261.6|31241.6|483
1635143400000|2021-10-25 06:30:00|31266|31246|31266.1|31246.1|31267.6|31247.6|31258.3|31238.3|538
1635143700000|2021-10-25 06:35:00|31266.3|31246.3|31277|31257|31281.8|31261.8|31266.3|31246.3|667
1635144000000|2021-10-25 06:40:00|31277.5|31257.5|31285.1|31265.1|31285.9|31265.9|31277.3|31257.3|429
1635144300000|2021-10-25 06:45:00|31284.9|31264.9|31286.5|31266.5|31289|31269|31280.9|31260.9|495
1635144600000|2021-10-25 06:50:00|31286.9|31266.9|31287.3|31267.3|31293.3|31273.3|31284.5|31264.5|538
1635144900000|2021-10-25 06:55:00|31287.4|31267.4|31306.9|31286.9|31316|31296|31287.4|31267.4|724
1635145200000|2021-10-25 07:00:00|31307.1|31287.1|31322.3|31302.3|31325.6|31305.6|31303.7|31283.7|784
1635145500000|2021-10-25 07:05:00|31322.1|31302.1|31317.1|31297.1|31322.1|31302.1|31301.7|31281.7|833
1635145800000|2021-10-25 07:10:00|31317.7|31297.7|31329.9|31309.9|31333.9|31313.9|31316.4|31296.4|758
1635146100000|2021-10-25 07:15:00|31330|31310|31336.9|31316.9|31359.9|31331.6|31329.3|31297|685
1635146400000|2021-10-25 07:20:00|31337.7|31317.7|31327.3|31307.3|31346|31326|31327|31307|664
1635146700000|2021-10-25 07:25:00|31327|31307|31323.9|31303.9|31330|31310|31322.5|31302.5|567
1635147000000|2021-10-25 07:30:00|31324.4|31304.4|31306.2|31286.2|31331.3|31311.3|31304.5|31284.5|680
1635147300000|2021-10-25 07:35:00|31306.5|31286.5|31286|31266|31309.7|31289.7|31285.7|31265.7|706
1635147600000|2021-10-25 07:40:00|31286.2|31266.2|31269.9|31249.9|31296.7|31266.5|31265|31245|640
1635147900000|2021-10-25 07:45:00|31270.3|31250.3|31265.5|31245.5|31274.6|31254.6|31262.7|31242.7|627
1635148200000|2021-10-25 07:50:00|31265.7|31245.7|31268.7|31248.7|31271.9|31251.9|31264.4|31244.4|506
1635148500000|2021-10-25 07:55:00|31268.6|31248.6|31319.5|31269.5|31324.3|31290.3|31268.3|31248.3|600
1635148800000|2021-10-25 08:00:00|31319.4|31269.4|31294.6|31274.6|31319.4|31280.9|31285.1|31261.2|723
1635149100000|2021-10-25 08:05:00|31294.5|31274.5|31300.3|31280.3|31307.3|31287.3|31282.1|31262.1|680
1635149400000|2021-10-25 08:10:00|31299.5|31279.5|31281.7|31261.7|31303|31283|31279.2|31259.2|665
1635149700000|2021-10-25 08:15:00|31281.8|31261.8|31262.1|31242.1|31285.7|31265.7|31262.1|31242.1|612
1635150000000|2021-10-25 08:20:00|31262|31242|31271.2|31251.2|31273.7|31253.7|31261|31241|600
1635150300000|2021-10-25 08:25:00|31271|31251|31263.5|31243.5|31272|31252|31247.5|31227.5|671
1635150600000|2021-10-25 08:30:00|31263.2|31243.2|31264.5|31244.5|31268.4|31248.4|31255|31235|665
1635150900000|2021-10-25 08:35:00|31264.7|31244.7|31279.5|31259.5|31287.3|31267.3|31260.8|31240.8|693
1635151200000|2021-10-25 08:40:00|31279.4|31259.4|31301.1|31281.1|31302.9|31282.9|31271.2|31251.2|651
1635151500000|2021-10-25 08:45:00|31301.3|31281.3|31296.3|31276.3|31314.9|31294.9|31288.6|31268.6|766
1635151800000|2021-10-25 08:50:00|31295.9|31275.9|31312.4|31292.4|31318.5|31298.5|31295.7|31275.7|618
1635152100000|2021-10-25 08:55:00|31312.5|31292.5|31292.9|31272.9|31313.2|31293.2|31287.2|31267.2|677
1635152400000|2021-10-25 09:00:00|31293.3|31273.3|31299.4|31279.4|31304.1|31284.1|31292.2|31272.2|611
1635152700000|2021-10-25 09:05:00|31299.6|31279.6|31287.9|31267.9|31301.4|31281.4|31279.4|31259.4|559
1635153000000|2021-10-25 09:10:00|31287.5|31267.5|31304.7|31284.7|31307.4|31287.4|31285.3|31265.3|489
1635153300000|2021-10-25 09:15:00|31305.6|31285.6|31323.9|31303.9|31324.3|31304.3|31302.7|31282.7|626
1635153600000|2021-10-25 09:20:00|31326|31306|31343.3|31323.3|31343.9|31323.9|31323.3|31303.3|782
1635153900000|2021-10-25 09:25:00|31343.1|31323.1|31353.5|31333.5|31358.5|31338.5|31342.8|31322.8|780
1635154200000|2021-10-25 09:30:00|31353.6|31333.6|31355.4|31335.4|31364|31344|31353.1|31333.1|722
1635154500000|2021-10-25 09:35:00|31354.8|31334.8|31367|31347|31369.2|31349.2|31354|31334|714
1635154800000|2021-10-25 09:40:00|31368.9|31348.9|31378.5|31358.5|31383.5|31363.5|31365.1|31345.1|736
1635155100000|2021-10-25 09:45:00|31378.9|31358.9|31385.7|31365.7|31388|31368|31376.4|31356.4|669
1635155400000|2021-10-25 09:50:00|31385.9|31365.9|31389.5|31369.5|31391.3|31371.3|31378.7|31358.7|541
1635155700000|2021-10-25 09:55:00|31389.3|31369.3|31384.7|31364.7|31393.9|31373.9|31382.3|31362.3|578
1635156000000|2021-10-25 10:00:00|31384.3|31364.3|31398.5|31378.5|31401.8|31381.8|31384.1|31364.1|545
1635156300000|2021-10-25 10:05:00|31398.6|31378.6|31397.3|31377.3|31405.4|31385.4|31396.2|31376.2|509
1635156600000|2021-10-25 10:10:00|31397.4|31377.4|31397.6|31377.6|31404.9|31384.9|31394.3|31374.3|530
1635156900000|2021-10-25 10:15:00|31398.3|31378.3|31400.8|31380.8|31401.6|31381.6|31389.7|31369.7|513
1635157200000|2021-10-25 10:20:00|31400.9|31380.9|31391.3|31371.3|31401|31381|31388.4|31368.4|480
1635157500000|2021-10-25 10:25:00|31392.4|31372.4|31401.1|31381.1|31402.5|31382.5|31391.5|31371.5|454
1635157800000|2021-10-25 10:30:00|31401.2|31381.2|31397.7|31377.7|31402.4|31382.4|31394.7|31374.7|504
1635158100000|2021-10-25 10:35:00|31397.3|31377.3|31382.2|31362.2|31397.3|31377.3|31375.8|31355.8|539
1635158400000|2021-10-25 10:40:00|31382.5|31362.5|31377.2|31357.2|31391.9|31371.9|31369.4|31349.4|554
1635158700000|2021-10-25 10:45:00|31376.6|31356.6|31378.6|31358.6|31385.3|31365.3|31355.7|31335.7|664
1635159000000|2021-10-25 10:50:00|31378.4|31358.4|31387.5|31367.5|31395.5|31375.5|31372.9|31352.9|545
1635159300000|2021-10-25 10:55:00|31387.6|31367.6|31396.1|31376.1|31402.3|31382.3|31386|31366|681
1635159600000|2021-10-25 11:00:00|31395.9|31375.9|31388.7|31368.7|31399.1|31379.1|31381.8|31361.8|631
1635159900000|2021-10-25 11:05:00|31388.8|31368.8|31419.2|31399.2|31425.4|31405.4|31387.8|31367.8|612
1635160200000|2021-10-25 11:10:00|31419.4|31399.4|31402.4|31382.4|31422.2|31402.2|31398.9|31378.9|535
1635160500000|2021-10-25 11:15:00|31402.7|31382.7|31401.6|31381.6|31404.6|31384.6|31400|31380|416
1635160800000|2021-10-25 11:20:00|31401.7|31381.7|31404.7|31384.7|31411.4|31391.4|31389.5|31369.5|550
1635161100000|2021-10-25 11:25:00|31406.6|31386.6|31413.8|31393.8|31418.8|31398.8|31404.3|31384.3|579
1635161400000|2021-10-25 11:30:00|31412.2|31392.2|31426.7|31406.7|31427.5|31407.5|31410.6|31390.6|473
1635161700000|2021-10-25 11:35:00|31428.3|31408.3|31439.7|31419.7|31444.5|31424.5|31423.5|31403.5|659
1635162000000|2021-10-25 11:40:00|31440|31420|31477.9|31457.9|31486.5|31466.5|31438.6|31418.6|754
1635162300000|2021-10-25 11:45:00|31478.6|31458.6|31494.6|31474.6|31497.4|31477.4|31474.8|31454.8|679
1635162600000|2021-10-25 11:50:00|31494.5|31474.5|31493.9|31473.9|31498.5|31478.5|31486.6|31466.6|575
1635162900000|2021-10-25 11:55:00|31494|31474|31518.3|31498.3|31519.5|31499.5|31491.2|31471.2|733
1635163200000|2021-10-25 12:00:00|31517.9|31497.9|31515.7|31495.7|31529.2|31509.2|31512.3|31492.3|698
1635163500000|2021-10-25 12:05:00|31517.2|31497.2|31549.5|31529.5|31551.5|31531.5|31513.5|31488.6|630
1635163800000|2021-10-25 12:10:00|31548.8|31528.8|31542.4|31522.4|31551.3|31531.3|31534.6|31514.6|675
1635164100000|2021-10-25 12:15:00|31542|31522|31533.5|31513.5|31545.3|31525.3|31527.3|31507.3|657
1635164400000|2021-10-25 12:20:00|31534.2|31514.2|31537.5|31517.5|31538.9|31518.9|31514.5|31494.5|761
1635164700000|2021-10-25 12:25:00|31537.6|31517.6|31540.2|31520.2|31544.9|31524.9|31533.6|31513.6|740
1635165000000|2021-10-25 12:30:00|31539.6|31519.6|31547.8|31527.8|31549.3|31529.3|31534.4|31514.4|677
1635165300000|2021-10-25 12:35:00|31547.7|31527.7|31593.9|31573.9|31598.3|31578.3|31547.7|31527.7|829
1635165600000|2021-10-25 12:40:00|31593.6|31573.6|31630.3|31610.3|31631.7|31611.7|31591.3|31571.3|806
1635165900000|2021-10-25 12:45:00|31630|31610|31657.6|31637.6|31673.2|31640.2|31627.8|31607.8|856
1635166200000|2021-10-25 12:50:00|31657.8|31637.8|31619.9|31599.9|31657.9|31637.9|31616|31596|710
1635166500000|2021-10-25 12:55:00|31617.3|31597.3|31618.2|31598.2|31646.4|31615.4|31616.1|31577.1|784
1635166800000|2021-10-25 13:00:00|31619.8|31599.8|31588.3|31568.3|31620.4|31600.4|31578.4|31552.9|787
1635167100000|2021-10-25 13:05:00|31587.9|31567.9|31571.5|31551.5|31594.1|31574.1|31569.6|31549.6|719
1635167400000|2021-10-25 13:10:00|31571.4|31551.4|31545.2|31525.2|31571.6|31551.6|31542.9|31522.9|692
1635167700000|2021-10-25 13:15:00|31545.4|31525.4|31548.4|31528.4|31554.4|31534.4|31542.2|31522.2|744
1635168000000|2021-10-25 13:20:00|31548|31528|31563.5|31543.5|31577.6|31548.3|31540.1|31520.1|710
1635168300000|2021-10-25 13:25:00|31563.3|31543.3|31558|31538|31579.9|31546|31554.3|31518.8|903
1635168600000|2021-10-25 13:30:00|31559.3|31539.3|31565.4|31545.4|31566.7|31546.7|31554.8|31534.8|871
1635168900000|2021-10-25 13:35:00|31565.2|31545.2|31557.2|31537.2|31574.1|31554.1|31551.2|31531.2|814
1635169200000|2021-10-25 13:40:00|31557.3|31537.3|31574.8|31554.8|31581.5|31561.5|31556.9|31536.9|795
1635169500000|2021-10-25 13:45:00|31574.2|31554.2|31576.9|31556.9|31590|31570|31572.8|31552.8|740
1635169800000|2021-10-25 13:50:00|31577|31557|31560.2|31540.2|31581|31561|31557.7|31537.7|762
1635170100000|2021-10-25 13:55:00|31559.8|31539.8|31537.8|31517.8|31564.5|31544.5|31535.9|31510.8|695
1635170400000|2021-10-25 14:00:00|31537.9|31517.9|31532.4|31512.4|31547.2|31527.2|31532.4|31512.4|727
1635170700000|2021-10-25 14:05:00|31532.7|31512.7|31522.5|31502.5|31536.7|31516.7|31521.3|31501.3|690
1635171000000|2021-10-25 14:10:00|31522.7|31502.7|31543.2|31523.2|31545.3|31525.3|31520.7|31500.7|709
1635171300000|2021-10-25 14:15:00|31542.9|31522.9|31532.4|31512.4|31543.4|31523.4|31522.1|31502.1|712
1635171600000|2021-10-25 14:20:00|31532.9|31512.9|31542.7|31522.7|31545.8|31525.8|31525|31505|712
1635171900000|2021-10-25 14:25:00|31542.3|31522.3|31542.7|31522.7|31546.9|31526.9|31535.8|31515.8|622
1635172200000|2021-10-25 14:30:00|31542.5|31522.5|31551.3|31531.3|31555.2|31535.2|31539.9|31519.9|735
1635172500000|2021-10-25 14:35:00|31551|31531|31555.1|31535.1|31561.9|31541.9|31544.4|31524.4|675
1635172800000|2021-10-25 14:40:00|31556.7|31536.7|31560.2|31540.2|31561.3|31541.3|31548.8|31528.8|633
1635173100000|2021-10-25 14:45:00|31562.3|31542.3|31569.6|31549.6|31572|31552|31556.5|31536.5|635
1635173400000|2021-10-25 14:50:00|31567.7|31547.7|31552.8|31532.8|31586.3|31551.6|31551.6|31509.9|914
1635173700000|2021-10-25 14:55:00|31552.9|31532.9|31529.3|31509.3|31557.5|31537.5|31523|31503|759
1635174000000|2021-10-25 15:00:00|31529.4|31509.4|31569.1|31549.1|31586.4|31551.6|31529.4|31509.4|748
1635174300000|2021-10-25 15:05:00|31569.2|31549.2|31544.1|31524.1|31570.5|31550.5|31543.8|31523.8|612
1635174600000|2021-10-25 15:10:00|31544.2|31524.2|31554.9|31534.9|31574.5|31540.3|31543.4|31512.2|577
1635174900000|2021-10-25 15:15:00|31555|31535|31538.9|31518.9|31568.7|31548.7|31538.9|31518.9|572
1635175200000|2021-10-25 15:20:00|31538.7|31518.7|31533.2|31513.2|31566.2|31533.3|31524.9|31488.7|710
1635175500000|2021-10-25 15:25:00|31532.7|31512.7|31513.3|31493.3|31564.5|31514.5|31508.6|31466.8|810
1635175800000|2021-10-25 15:30:00|31513.2|31493.2|31550.5|31530.5|31588.4|31533.3|31510.9|31456.7|828
1635176100000|2021-10-25 15:35:00|31550.2|31530.2|31535.3|31515.3|31568.1|31531.6|31513.5|31464.4|802
1635176400000|2021-10-25 15:40:00|31535.2|31515.2|31535.8|31515.8|31550.5|31519.6|31525.9|31496|710
1635176700000|2021-10-25 15:45:00|31536|31516|31530.1|31510.1|31552|31517.6|31524.4|31500.6|535
1635177000000|2021-10-25 15:50:00|31530.3|31510.3|31527.5|31507.5|31534.3|31514.3|31525|31505|621
1635177300000|2021-10-25 15:55:00|31527.6|31507.6|31533.9|31513.9|31536.1|31516.1|31521.5|31501.5|712
1635177600000|2021-10-25 16:00:00|31535.4|31515.4|31546.9|31526.9|31563|31533.4|31534.1|31500.9|695
1635177900000|2021-10-25 16:05:00|31546.4|31526.4|31547.2|31527.2|31562.9|31531.4|31544.1|31512.9|533
1635178200000|2021-10-25 16:10:00|31547.6|31527.6|31542.4|31522.4|31551.8|31531.8|31541.8|31521.8|568
1635178500000|2021-10-25 16:15:00|31542.6|31522.6|31530.5|31510.5|31543.6|31523.6|31528.4|31508.4|676
1635178800000|2021-10-25 16:20:00|31530.1|31510.1|31528.6|31508.6|31540.6|31511|31522.5|31490.6|483
1635179100000|2021-10-25 16:25:00|31528.2|31508.2|31497.7|31477.7|31530|31510|31488.6|31457.5|640
1635179400000|2021-10-25 16:30:00|31498|31478|31497.4|31477.4|31505.2|31485.2|31494.5|31474.5|792
1635179700000|2021-10-25 16:35:00|31498|31478|31493.3|31473.3|31506.9|31486.9|31491.5|31471.5|734
1635180000000|2021-10-25 16:40:00|31493.4|31473.4|31499.6|31479.6|31501.3|31481.3|31492|31472|437
1635180300000|2021-10-25 16:45:00|31499.5|31479.5|31500.4|31480.4|31505.2|31485.2|31499.5|31479.5|499
1635180600000|2021-10-25 16:50:00|31500|31480|31505.4|31485.4|31508.8|31488.8|31498.1|31478.1|479
1635180900000|2021-10-25 16:55:00|31505.8|31485.8|31511.9|31491.9|31513.1|31493.1|31503|31483|566
1635181200000|2021-10-25 17:00:00|31511.6|31491.6|31524.8|31504.8|31533.2|31513.2|31507|31487|648
1635181500000|2021-10-25 17:05:00|31523.9|31503.9|31527.8|31507.8|31534.5|31514.5|31522.9|31502.9|572
1635181800000|2021-10-25 17:10:00|31527.6|31507.6|31526.4|31506.4|31531.1|31511.1|31523.5|31503.5|528
1635182100000|2021-10-25 17:15:00|31527.1|31507.1|31516.2|31496.2|31527.9|31507.9|31515.8|31495.8|587
1635182400000|2021-10-25 17:20:00|31516.1|31496.1|31518.2|31498.2|31530.1|31510.1|31515.6|31495.6|629
1635182700000|2021-10-25 17:25:00|31518.5|31498.5|31518.9|31498.9|31535.1|31503.1|31515.5|31485.1|600
1635183000000|2021-10-25 17:30:00|31518.5|31498.5|31525.7|31505.7|31543.4|31507.8|31516.1|31483.9|625
1635183300000|2021-10-25 17:35:00|31525.6|31505.6|31528.3|31508.3|31529.9|31509.9|31524.3|31504.3|475
1635183600000|2021-10-25 17:40:00|31528.4|31508.4|31527.1|31507.1|31529.1|31509.1|31523.2|31503.2|507
1635183900000|2021-10-25 17:45:00|31527.2|31507.2|31530.5|31510.5|31531.3|31511.3|31525.5|31505.5|498
1635184200000|2021-10-25 17:50:00|31530.3|31510.3|31514.5|31494.5|31531.9|31511.9|31513|31493|414
1635184500000|2021-10-25 17:55:00|31514.6|31494.6|31512.2|31492.2|31520.6|31500.6|31512|31492|458
1635184800000|2021-10-25 18:00:00|31512.3|31492.3|31505.3|31485.3|31512.9|31492.9|31503.2|31483.2|425
1635185100000|2021-10-25 18:05:00|31504.7|31484.7|31506.4|31486.4|31509.4|31489.4|31502.7|31482.7|422
1635185400000|2021-10-25 18:10:00|31506.2|31486.2|31502.2|31482.2|31507.8|31487.8|31499.7|31479.7|404
1635185700000|2021-10-25 18:15:00|31502.1|31482.1|31501.2|31481.2|31504|31484|31497.8|31477.8|371
1635186000000|2021-10-25 18:20:00|31500.9|31480.9|31500|31480|31501.7|31481.7|31497.6|31477.6|408
1635186300000|2021-10-25 18:25:00|31499.9|31479.9|31498.2|31478.2|31500.3|31480.3|31494.7|31474.7|386
1635186600000|2021-10-25 18:30:00|31498.3|31478.3|31499.3|31479.3|31499.7|31479.7|31495.5|31475.5|377
1635186900000|2021-10-25 18:35:00|31499.5|31479.5|31507.2|31487.2|31508.7|31488.7|31496.7|31476.7|350
1635187200000|2021-10-25 18:40:00|31507.6|31487.6|31509.6|31489.6|31510.6|31490.6|31504.1|31484.1|441
1635187500000|2021-10-25 18:45:00|31509.2|31489.2|31508.7|31488.7|31511.9|31491.9|31506.8|31486.8|399
1635187800000|2021-10-25 18:50:00|31508.6|31488.6|31506.4|31486.4|31510.5|31490.5|31504.6|31484.6|389
1635188100000|2021-10-25 18:55:00|31507.2|31487.2|31508.9|31488.9|31510|31490|31505.7|31485.7|370
1635188400000|2021-10-25 19:00:00|31508.3|31488.3|31508.4|31488.4|31509.2|31489.2|31505|31485|352
1635188700000|2021-10-25 19:05:00|31507.6|31487.6|31508.3|31488.3|31510.6|31490.6|31506.6|31486.6|339
1635189000000|2021-10-25 19:10:00|31508.6|31488.6|31511.5|31491.5|31513.2|31493.2|31508|31488|320
1635189300000|2021-10-25 19:15:00|31511.2|31491.2|31519.6|31499.6|31528.1|31507|31510.6|31478.1|401
1635189600000|2021-10-25 19:20:00|31519.5|31499.5|31525.9|31505.9|31534.1|31508.9|31517.5|31480.5|456
1635189900000|2021-10-25 19:25:00|31526.7|31506.7|31526.1|31506.1|31530.4|31510.4|31519|31499|517
1635190200000|2021-10-25 19:30:00|31525.9|31505.9|31528.3|31508.3|31531.5|31511.5|31520.8|31500.8|404
1635190500000|2021-10-25 19:35:00|31528.1|31508.1|31523.3|31503.3|31538|31508.4|31521.7|31485.7|336
1635190800000|2021-10-25 19:40:00|31523.5|31503.5|31523.6|31503.6|31536.8|31506.7|31521.5|31485.7|358
1635191100000|2021-10-25 19:45:00|31522.6|31502.6|31529.5|31479.5|31538.2|31502.6|31507.1|31471.4|489
1635191400000|2021-10-25 19:50:00|31529.4|31479.4|31524.3|31474.3|31532|31493.7|31507.7|31471.4|424
1635191700000|2021-10-25 19:55:00|31524.5|31474.5|31522.8|31472.8|31532.8|31494.9|31514.9|31471.1|474
1635192000000|2021-10-25 20:00:00|31523|31473|31535.4|31485.4|31538.9|31488.9|31521.7|31471.7|549
1635192300000|2021-10-25 20:05:00|31535.5|31485.5|31533.1|31483.1|31555|31502.7|31522.7|31480.1|765
1635192600000|2021-10-25 20:10:00|31538.8|31488.8|31541.7|31491.7|31548.8|31495.5|31530.7|31475.8|845
1635192900000|2021-10-25 20:15:00|31544.1|31483.7|31536.3|31486.3|31550.2|31495.3|31532.6|31474|1066
1635193200000|2021-10-25 20:20:00|31537.4|31487.4|31533.9|31483.9|31544.4|31493.3|31529.5|31479.5|1075
1635193500000|2021-10-25 20:25:00|31531.1|31481.1|31528.9|31478.9|31538.8|31494.3|31514.3|31468.3|549
1635193800000|2021-10-25 20:30:00|31527.3|31477.3|31528|31478|31539.7|31485.8|31522.5|31462.2|984
1635194100000|2021-10-25 20:35:00|31527.5|31477.5|31529.3|31479.3|31536.4|31486.4|31522|31469|480
1635194400000|2021-10-25 20:40:00|31526.8|31476.8|31524|31474|31533.5|31493.7|31508|31460.8|383
1635194700000|2021-10-25 20:45:00|31524.1|31474.1|31512.5|31492.5|31533.4|31499.2|31511.1|31472.9|325
1635195000000|2021-10-25 20:50:00|31514.1|31494.1|31523.5|31473.5|31536.7|31502.5|31512.4|31461.5|389
1635195300000|2021-10-25 20:55:00|31523.8|31473.8|31540.6|31466.8|31558.1|31473.8|31509|31443.9|265
1635195600000|2021-10-25 21:00:00|31553.2|31448.5|31523.9|31444.2|31556.3|31449.3|31523.9|31440.6|79
1635195900000|2021-10-25 21:05:00|31521.5|31431.5|31550.4|31443.4|31597.5|31490.5|31515|31430.5|126
1635196200000|2021-10-25 21:10:00|31556.1|31449.1|31548|31441|31582.7|31475.7|31519.9|31433.5|176
1635196500000|2021-10-25 21:15:00|31535.2|31459.9|31527.2|31469.3|31575.9|31469.5|31521.9|31437.6|207
1635196800000|2021-10-25 21:20:00|31555.8|31450|31538.8|31452.9|31578.3|31471.3|31512|31441.1|226
1635197100000|2021-10-25 21:25:00|31562.6|31455.6|31541.8|31456.4|31569|31466.6|31512|31442.3|161
1635197400000|2021-10-25 21:30:00|31559.1|31453.2|31539.4|31455.1|31573.9|31466.9|31516.6|31441.4|258
1635197700000|2021-10-25 21:35:00|31539.5|31456.3|31515.7|31457|31578.7|31471.7|31515.7|31436.4|198
1635198000000|2021-10-25 21:40:00|31516.4|31458.5|31516.5|31455.6|31566.3|31465.4|31511.7|31431.4|175
1635198300000|2021-10-25 21:45:00|31546.7|31453|31520.6|31455.6|31567.7|31460.7|31511|31436.9|198
1635198600000|2021-10-25 21:50:00|31522.3|31449.1|31517.3|31456.5|31534.8|31466.2|31512.9|31440|180
1635198900000|2021-10-25 21:55:00|31522.6|31464.8|31516.6|31450.5|31563.6|31466.2|31512.1|31428.9|229
1635199200000|2021-10-25 22:00:00|31527.1|31454.2|31517|31450.6|31586|31479|31509.4|31430|401
1635199500000|2021-10-25 22:05:00|31517.6|31448.8|31530.8|31464.4|31568|31472|31509.5|31440.7|267
1635199800000|2021-10-25 22:10:00|31530.2|31473.3|31523.3|31473.3|31547.2|31479.5|31515.4|31458.6|276
1635200100000|2021-10-25 22:15:00|31528|31478|31517.9|31467.9|31552.7|31485.4|31513.5|31457.4|247
1635200400000|2021-10-25 22:20:00|31521.1|31464.3|31527.8|31477.8|31573.7|31480.2|31516.4|31456.8|268
1635200700000|2021-10-25 22:25:00|31526.1|31476.1|31526.3|31476.3|31553.7|31480.4|31514.6|31460.8|216
1635201000000|2021-10-25 22:30:00|31529.6|31478.6|31537.9|31469.8|31563.3|31481.8|31513.4|31463.3|217
1635201300000|2021-10-25 22:35:00|31531.4|31462.5|31529.8|31468|31576.2|31482.7|31514.4|31458.2|190
1635201600000|2021-10-25 22:40:00|31531|31465.2|31528.3|31472.6|31566.8|31484.6|31514.2|31463.3|172
1635201900000|2021-10-25 22:45:00|31526.5|31476.5|31524.9|31474.9|31573.7|31480.1|31516.2|31462.9|272
1635202200000|2021-10-25 22:50:00|31523.4|31473.4|31525.9|31475.9|31554.3|31481|31518.5|31456.8|224
1635202500000|2021-10-25 22:55:00|31526.1|31476.1|31549|31484.2|31552.8|31485.5|31524.4|31459.6|255
1635202800000|2021-10-25 23:00:00|31548.5|31481.5|31536.9|31486.9|31549.3|31489.5|31527.2|31477.2|500
1635203100000|2021-10-25 23:05:00|31537|31487|31536.9|31486.9|31568.7|31490.7|31529.3|31479.3|512
1635203400000|2021-10-25 23:10:00|31537|31487|31549.4|31489.6|31556.3|31491.2|31528.5|31478.5|276
1635203700000|2021-10-25 23:15:00|31545.8|31489.7|31534.2|31484.2|31545.8|31501.5|31518.7|31479.6|293
1635204000000|2021-10-25 23:20:00|31534.3|31484.3|31531.1|31481.1|31536.2|31499.3|31518.2|31479.1|227
1635204300000|2021-10-25 23:25:00|31530.4|31480.4|31531.5|31481.5|31535.7|31485.7|31529.3|31479.3|189
1635204600000|2021-10-25 23:30:00|31530|31480|31531|31481|31534.9|31500.5|31513.4|31476.8|278
1635204900000|2021-10-25 23:35:00|31529.7|31479.7|31529.1|31479.1|31532.2|31493.6|31513.6|31475.8|239
1635205200000|2021-10-25 23:40:00|31528.3|31478.3|31526.4|31476.4|31529.9|31479.9|31524.5|31474.5|273
1635205500000|2021-10-25 23:45:00|31527.8|31477.8|31512.7|31492.7|31530.9|31494.8|31511.7|31474.9|284
1635205800000|2021-10-25 23:50:00|31514|31494|31524.8|31474.8|31529.5|31495.4|31512.1|31471.3|291
1635206100000|2021-10-25 23:55:00|31525.8|31475.8|31522.8|31472.8|31528.4|31493.7|31511.4|31472.8|222
1635206400000|2021-10-26 00:00:00|31523.2|31473.2|31515.6|31495.6|31533.7|31497.2|31510|31469.9|390
1635206700000|2021-10-26 00:05:00|31514.3|31494.3|31535|31485|31536.3|31497.5|31513.6|31479.1|346
1635207000000|2021-10-26 00:10:00|31535.1|31485.1|31523|31503|31539.1|31503.7|31520.4|31481.9|327
1635207300000|2021-10-26 00:15:00|31521.5|31501.5|31530|31510|31547.1|31511.1|31521.5|31483|432
1635207600000|2021-10-26 00:20:00|31543.1|31493.1|31532.8|31512.8|31554.5|31516.8|31530.4|31491.3|468
1635207900000|2021-10-26 00:25:00|31532.7|31512.7|31537.2|31517.2|31552.7|31517.4|31532.7|31498.1|355
1635208200000|2021-10-26 00:30:00|31536.6|31516.6|31537.5|31517.5|31539.6|31519.6|31534.4|31514.4|349
1635208500000|2021-10-26 00:35:00|31537.4|31517.4|31548.4|31498.4|31550.4|31517.6|31531.5|31495.1|369
1635208800000|2021-10-26 00:40:00|31548.8|31498.8|31530.1|31510.1|31550.1|31513.4|31527.3|31490.8|346
1635209100000|2021-10-26 00:45:00|31530.7|31510.7|31527|31507|31546.1|31510.9|31523.8|31489.7|346
1635209400000|2021-10-26 00:50:00|31527.2|31507.2|31543.7|31493.7|31546.1|31510.3|31524.4|31492.6|466
1635209700000|2021-10-26 00:55:00|31543.6|31493.6|31524.8|31504.8|31545.1|31506.9|31522.4|31485.8|403
1635210000000|2021-10-26 01:00:00|31524.4|31504.4|31537.1|31487.1|31545.5|31510.3|31522.1|31485.1|465
1635210300000|2021-10-26 01:05:00|31536.8|31486.8|31523.1|31503.1|31542|31505.8|31521|31482.9|344
1635210600000|2021-10-26 01:10:00|31522.8|31502.8|31531.2|31481.2|31538.9|31503.8|31521.1|31476.3|450
1635210900000|2021-10-26 01:15:00|31531.7|31481.7|31528.7|31478.7|31531.7|31481.7|31525.2|31475.2|478
1635211200000|2021-10-26 01:20:00|31528|31478|31527.9|31477.9|31530.8|31480.8|31521.4|31471.4|453
1635211500000|2021-10-26 01:25:00|31527.6|31477.6|31527.6|31477.6|31535|31485|31522.2|31472.2|371
1635211800000|2021-10-26 01:30:00|31530.2|31480.2|31533.9|31483.9|31535.6|31496.8|31516|31476.8|443
1635212100000|2021-10-26 01:35:00|31533.1|31483.1|31532.2|31482.2|31534.7|31484.7|31528.6|31478.6|408
1635212400000|2021-10-26 01:40:00|31532.5|31482.5|31539.3|31489.3|31541.1|31491.1|31528.2|31478.2|423
1635212700000|2021-10-26 01:45:00|31539.2|31489.2|31537.7|31487.7|31540.6|31490.6|31531.1|31481.1|431
1635213000000|2021-10-26 01:50:00|31536.7|31486.7|31537.2|31487.2|31539.3|31499.3|31514.9|31480.2|421
1635213300000|2021-10-26 01:55:00|31538|31488|31537.9|31487.9|31541.9|31505.3|31523.9|31484.4|417
1635213600000|2021-10-26 02:00:00|31537.7|31487.7|31535.9|31485.9|31542|31492|31534.3|31484.3|421
1635213900000|2021-10-26 02:05:00|31536.2|31486.2|31541.1|31491.1|31541.7|31491.7|31533.5|31483.5|367
1635214200000|2021-10-26 02:10:00|31541.2|31491.2|31531.6|31481.6|31541.8|31491.8|31530.6|31480.6|386
1635214500000|2021-10-26 02:15:00|31531.4|31481.4|31542.3|31492.3|31542.3|31492.3|31529.4|31479.4|397
1635214800000|2021-10-26 02:20:00|31539.7|31489.7|31545.8|31495.8|31549.2|31499.2|31538.2|31488.2|421
1635215100000|2021-10-26 02:25:00|31545.4|31495.4|31546.7|31496.7|31550.9|31500.9|31542.1|31492.1|399
1635215400000|2021-10-26 02:30:00|31546.3|31496.3|31549.4|31499.4|31552.2|31502.2|31544.3|31494.3|324
1635215700000|2021-10-26 02:35:00|31549.7|31499.7|31545.2|31495.2|31550.2|31500.2|31543.6|31493.6|371
1635216000000|2021-10-26 02:40:00|31546.4|31496.4|31545.1|31495.1|31551.1|31510.1|31530|31492.3|327
1635216300000|2021-10-26 02:45:00|31545.4|31495.4|31555.3|31505.3|31557.6|31520.3|31534.7|31494.9|386
1635216600000|2021-10-26 02:50:00|31555.2|31505.2|31549.6|31499.6|31557.6|31507.6|31548.3|31498.3|347
1635216900000|2021-10-26 02:55:00|31549.4|31499.4|31546.1|31496.1|31553.4|31503.4|31543.9|31493.9|506
1635217200000|2021-10-26 03:00:00|31546.6|31496.6|31555.3|31505.3|31555.6|31505.6|31544.6|31494.6|351
1635217500000|2021-10-26 03:05:00|31554.3|31504.3|31554.1|31504.1|31556.5|31506.5|31549.4|31499.4|340
1635217800000|2021-10-26 03:10:00|31553.3|31503.3|31554|31504|31555.9|31505.9|31550.7|31500.7|284
1635218100000|2021-10-26 03:15:00|31555|31505|31558.1|31508.1|31560.6|31510.6|31552.1|31502.1|366
1635218400000|2021-10-26 03:20:00|31557.9|31507.9|31553|31503|31558.2|31508.2|31551.7|31501.7|370
1635218700000|2021-10-26 03:25:00|31553.3|31503.3|31549.1|31499.1|31555.2|31505.2|31549.1|31499.1|341
1635219000000|2021-10-26 03:30:00|31552.3|31502.3|31550.1|31500.1|31553.6|31503.6|31546.8|31496.8|352
1635219300000|2021-10-26 03:35:00|31549.9|31499.9|31548.2|31498.2|31552.3|31502.3|31546.7|31496.7|274
1635219600000|2021-10-26 03:40:00|31548.3|31498.3|31552.8|31502.8|31553.1|31503.1|31545.7|31495.7|308
1635219900000|2021-10-26 03:45:00|31552.2|31502.2|31547.1|31497.1|31554.9|31504.9|31547.1|31497.1|328
1635220200000|2021-10-26 03:50:00|31548.4|31498.4|31548.6|31498.6|31551.2|31501.2|31546.7|31496.7|252
1635220500000|2021-10-26 03:55:00|31548.8|31498.8|31550.6|31500.6|31552.7|31502.7|31546.7|31496.7|310
1635220800000|2021-10-26 04:00:00|31549.8|31499.8|31546.3|31496.3|31549.9|31499.9|31544.3|31494.3|306
1635221100000|2021-10-26 04:05:00|31546.8|31496.8|31545.7|31495.7|31551|31501|31542.3|31492.3|300
1635221400000|2021-10-26 04:10:00|31545.2|31495.2|31550.5|31500.5|31552.7|31502.7|31542|31492|336
1635221700000|2021-10-26 04:15:00|31550|31500|31546.5|31496.5|31552.7|31502.7|31545.2|31495.2|300
1635222000000|2021-10-26 04:20:00|31546.9|31496.9|31554.1|31504.1|31556|31506|31545.5|31495.5|305
1635222300000|2021-10-26 04:25:00|31553.8|31503.8|31550.7|31500.7|31555.7|31505.7|31549.1|31499.1|272
1635222600000|2021-10-26 04:30:00|31551|31501|31551.1|31501.1|31554.4|31504.4|31548.4|31498.4|298
1635222900000|2021-10-26 04:35:00|31551.2|31501.2|31551.4|31501.4|31553.3|31503.3|31548.6|31498.6|221
1635223200000|2021-10-26 04:40:00|31551|31501|31549.2|31499.2|31552.5|31502.5|31547.3|31497.3|235
1635223500000|2021-10-26 04:45:00|31548.9|31498.9|31549|31499|31554.5|31504.5|31546.6|31496.6|266
1635223800000|2021-10-26 04:50:00|31549.5|31499.5|31548.5|31498.5|31550.7|31513.2|31530.7|31494.4|316
1635224100000|2021-10-26 04:55:00|31548.4|31498.4|31538.3|31488.3|31549.2|31499.2|31536.4|31486.4|394
1635224400000|2021-10-26 05:00:00|31538.2|31488.2|31526.3|31506.3|31538.2|31507.2|31522.3|31488.1|258
1635224700000|2021-10-26 05:05:00|31527|31507|31527.9|31507.9|31529|31509|31523.2|31503.2|271
1635225000000|2021-10-26 05:10:00|31527.8|31507.8|31529|31509|31531.6|31511.6|31526.4|31506.4|298
1635225300000|2021-10-26 05:15:00|31528.9|31508.9|31528.8|31508.8|31543.8|31510.3|31525.5|31493|284
1635225600000|2021-10-26 05:20:00|31529.7|31509.7|31533.2|31513.2|31550.2|31514|31527.9|31499.6|307
1635225900000|2021-10-26 05:25:00|31533.1|31513.1|31530.7|31510.7|31545.7|31513.4|31527.3|31495|249
1635226200000|2021-10-26 05:30:00|31530.6|31510.6|31532.7|31512.7|31534|31514|31530.3|31510.3|309
1635226500000|2021-10-26 05:35:00|31532.9|31512.9|31532.2|31512.2|31534|31514|31527.5|31507.5|335
1635226800000|2021-10-26 05:40:00|31532.9|31512.9|31528.2|31508.2|31545.8|31515.1|31527|31495.8|325
1635227100000|2021-10-26 05:45:00|31528.1|31508.1|31524.8|31504.8|31541.8|31509.7|31524.8|31490.4|259
1635227400000|2021-10-26 05:50:00|31525.6|31505.6|31523.5|31503.5|31540.7|31506|31518.7|31485.7|362
1635227700000|2021-10-26 05:55:00|31523|31503|31526.6|31506.6|31541.8|31508.4|31520.6|31486.9|348
1635228000000|2021-10-26 06:00:00|31525.8|31505.8|31518.1|31498.1|31527.7|31507.7|31516.5|31496.5|460
1635228300000|2021-10-26 06:05:00|31518.2|31498.2|31522.3|31502.3|31524.5|31504.5|31516.4|31496.4|456
1635228600000|2021-10-26 06:10:00|31522.5|31502.5|31530.4|31510.4|31534|31514|31521.1|31501.1|558
1635228900000|2021-10-26 06:15:00|31529.2|31509.2|31544.2|31524.2|31544.2|31524.2|31527.8|31507.8|587
1635229200000|2021-10-26 06:20:00|31542.6|31522.6|31550.3|31530.3|31570.8|31550.8|31515.5|31495.5|626
1635229500000|2021-10-26 06:25:00|31550|31530|31537.5|31517.5|31551.4|31531.4|31535.9|31515.9|559
1635229800000|2021-10-26 06:30:00|31537.7|31517.7|31520.8|31500.8|31539.3|31519.3|31520.1|31500.1|552
1635230100000|2021-10-26 06:35:00|31521|31501|31532.4|31512.4|31555.1|31535.1|31515.6|31495.6|570
1635230400000|2021-10-26 06:40:00|31532.7|31512.7|31532.9|31512.9|31551.7|31523.1|31526.2|31501.7|718
1635230700000|2021-10-26 06:45:00|31530.7|31510.7|31538.2|31518.2|31559.5|31528.1|31530.6|31499.6|851
1635231000000|2021-10-26 06:50:00|31537.9|31517.9|31563.5|31543.5|31578.5|31545.3|31534.5|31506.3|828
1635231300000|2021-10-26 06:55:00|31563.1|31543.1|31553.1|31533.1|31577|31547.2|31535|31515|773
1635231600000|2021-10-26 07:00:00|31554.1|31534.1|31560.8|31540.8|31562.6|31542.6|31541.9|31521.9|892
1635231900000|2021-10-26 07:05:00|31560.7|31540.7|31571.5|31551.5|31614.8|31569.4|31559.5|31539.5|792
1635232200000|2021-10-26 07:10:00|31572.7|31552.7|31545.8|31525.8|31573|31553|31545.5|31525.5|620
1635232500000|2021-10-26 07:15:00|31547.5|31527.5|31552.6|31532.6|31553.6|31533.6|31545.8|31525.8|577
1635232800000|2021-10-26 07:20:00|31552.2|31532.2|31560.5|31540.5|31564|31544|31550|31530|614
1635233100000|2021-10-26 07:25:00|31560.7|31540.7|31619.8|31599.8|31634.5|31605.3|31559.9|31539.9|716
1635233400000|2021-10-26 07:30:00|31619|31599|31578.8|31558.8|31636.6|31602.7|31576.1|31549.1|766
1635233700000|2021-10-26 07:35:00|31580|31560|31581.1|31561.1|31602.9|31582.9|31578.2|31558.2|661
1635234000000|2021-10-26 07:40:00|31580.9|31560.9|31597.7|31577.7|31598.5|31578.5|31575.8|31555.8|618
1635234300000|2021-10-26 07:45:00|31597.8|31577.8|31630|31610|31630|31610|31597.8|31577.8|729
1635234600000|2021-10-26 07:50:00|31631.1|31611.1|31609.9|31589.9|31631.1|31611.1|31608.6|31588.6|656
1635234900000|2021-10-26 07:55:00|31612.4|31592.4|31611.7|31591.7|31625.2|31605.2|31579.9|31559.9|765
1635235200000|2021-10-26 08:00:00|31611.6|31591.6|31580.9|31560.9|31612|31592|31578.5|31558.5|597
1635235500000|2021-10-26 08:05:00|31580.5|31560.5|31570.1|31550.1|31581.8|31561.8|31569.8|31549.8|585
1635235800000|2021-10-26 08:10:00|31569.9|31549.9|31544.3|31524.3|31571.2|31551.2|31542.4|31522.4|690
1635236100000|2021-10-26 08:15:00|31544.2|31524.2|31534.3|31514.3|31546.3|31526.3|31533.3|31513.3|631
1635236400000|2021-10-26 08:20:00|31534.5|31514.5|31528.3|31508.3|31536.7|31516.7|31519.9|31499.9|657
1635236700000|2021-10-26 08:25:00|31528.8|31508.8|31542|31522|31544.1|31524.1|31528.2|31508.2|581
1635237000000|2021-10-26 08:30:00|31541.8|31521.8|31545.3|31525.3|31545.7|31525.7|31531.3|31511.3|684
1635237300000|2021-10-26 08:35:00|31545.5|31525.5|31529.7|31509.7|31548.7|31528.7|31525.4|31505.4|717
1635237600000|2021-10-26 08:40:00|31529.4|31509.4|31528.4|31508.4|31537.5|31517.5|31526|31506|677
1635237900000|2021-10-26 08:45:00|31528|31508|31528.6|31508.6|31535.7|31515.7|31525|31505|520
1635238200000|2021-10-26 08:50:00|31529.6|31509.6|31527.3|31507.3|31530|31510|31521.1|31501.1|577
1635238500000|2021-10-26 08:55:00|31526.8|31506.8|31475.8|31455.8|31527.4|31507.4|31470.3|31450.3|711
1635238800000|2021-10-26 09:00:00|31475.5|31455.5|31488.2|31468.2|31489.4|31469.4|31475.4|31455.4|706
1635239100000|2021-10-26 09:05:00|31488.3|31468.3|31519.8|31499.8|31524.4|31504.4|31488.2|31468.2|591
1635239400000|2021-10-26 09:10:00|31519.7|31499.7|31501.6|31481.6|31528.2|31508.2|31499.8|31479.8|564
1635239700000|2021-10-26 09:15:00|31502.4|31482.4|31492.5|31472.5|31508|31488|31492.5|31472.5|534
1635240000000|2021-10-26 09:20:00|31493.3|31473.3|31486|31466|31493.4|31473.4|31481.2|31461.2|603
1635240300000|2021-10-26 09:25:00|31486.2|31466.2|31499.2|31479.2|31502.3|31482.3|31481.2|31461.2|594
1635240600000|2021-10-26 09:30:00|31498.7|31478.7|31502.3|31482.3|31506.3|31486.3|31498.6|31478.6|474
1635240900000|2021-10-26 09:35:00|31502.4|31482.4|31494.4|31474.4|31504|31484|31494.4|31474.4|466
1635241200000|2021-10-26 09:40:00|31496.1|31476.1|31475.1|31455.1|31496.9|31476.9|31472.8|31452.8|597
1635241500000|2021-10-26 09:45:00|31474.7|31454.7|31480|31460|31481.6|31461.6|31472.2|31452.2|528
1635241800000|2021-10-26 09:50:00|31479.3|31459.3|31480.8|31460.8|31487.1|31467.1|31477.3|31457.3|476
1635242100000|2021-10-26 09:55:00|31480.9|31460.9|31482.1|31462.1|31484|31464|31477.4|31457.4|600
1635242400000|2021-10-26 10:00:00|31481.9|31461.9|31481.6|31461.6|31484.1|31464.1|31476.8|31456.8|506
1635242700000|2021-10-26 10:05:00|31481.7|31461.7|31480.8|31460.8|31485.9|31465.9|31477.7|31457.7|510
1635243000000|2021-10-26 10:10:00|31480|31460|31479.9|31459.9|31482|31462|31476|31456|587
1635243300000|2021-10-26 10:15:00|31480.1|31460.1|31485.8|31465.8|31489.5|31469.5|31478.5|31458.5|639
1635243600000|2021-10-26 10:20:00|31485.6|31465.6|31490|31470|31493.7|31473.7|31477.5|31457.5|549
1635243900000|2021-10-26 10:25:00|31490.2|31470.2|31488.4|31468.4|31493.9|31473.9|31484.1|31464.1|569
1635244200000|2021-10-26 10:30:00|31488.3|31468.3|31502.8|31482.8|31504.5|31484.5|31486.1|31466.1|561
1635244500000|2021-10-26 10:35:00|31502.6|31482.6|31500.1|31480.1|31507.8|31487.8|31497.8|31477.8|501
1635244800000|2021-10-26 10:40:00|31500.5|31480.5|31496.9|31476.9|31502.5|31482.5|31495.3|31475.3|509
1635245100000|2021-10-26 10:45:00|31497.1|31477.1|31485|31465|31500.3|31480.3|31481.1|31461.1|626
1635245400000|2021-10-26 10:50:00|31485.2|31465.2|31486.5|31466.5|31498.3|31478.3|31484.7|31464.7|539
1635245700000|2021-10-26 10:55:00|31487.2|31467.2|31479.9|31459.9|31487.5|31467.5|31472.2|31452.2|573
1635246000000|2021-10-26 11:00:00|31478.9|31458.9|31474.5|31454.5|31481.6|31461.6|31473.3|31453.3|528
1635246300000|2021-10-26 11:05:00|31474.3|31454.3|31476.2|31456.2|31481.4|31461.4|31472.8|31452.8|448
1635246600000|2021-10-26 11:10:00|31476.4|31456.4|31474.7|31454.7|31482.5|31462.5|31471.1|31451.1|429
1635246900000|2021-10-26 11:15:00|31474.9|31454.9|31474.6|31454.6|31476.6|31456.6|31470.7|31450.7|430
1635247200000|2021-10-26 11:20:00|31474.3|31454.3|31476|31456|31480.9|31460.9|31470.3|31450.3|494
1635247500000|2021-10-26 11:25:00|31475.8|31455.8|31485.8|31465.8|31488.2|31468.2|31467.3|31447.3|659
1635247800000|2021-10-26 11:30:00|31486|31466|31463.2|31443.2|31486|31466|31454.6|31434.6|636
1635248100000|2021-10-26 11:35:00|31463.4|31443.4|31455.1|31435.1|31467.5|31447.5|31451.5|31431.5|573
1635248400000|2021-10-26 11:40:00|31454.8|31434.8|31457.3|31437.3|31459.7|31439.7|31445|31425|617
1635248700000|2021-10-26 11:45:00|31457.9|31437.9|31455|31435|31464.1|31444.1|31450.7|31430.7|602
1635249000000|2021-10-26 11:50:00|31454|31434|31446.6|31426.6|31459|31439|31440.5|31420.5|577
1635249300000|2021-10-26 11:55:00|31446.3|31426.3|31460.1|31440.1|31462.4|31442.4|31444.8|31424.8|782
1635249600000|2021-10-26 12:00:00|31460.2|31440.2|31454.6|31434.6|31475.2|31455.2|31453.1|31433.1|704
1635249900000|2021-10-26 12:05:00|31455.8|31435.8|31456|31436|31457.7|31437.7|31439.2|31419.2|608
1635250200000|2021-10-26 12:10:00|31456.2|31436.2|31452.7|31432.7|31457.6|31437.6|31446.8|31426.8|575
1635250500000|2021-10-26 12:15:00|31452.2|31432.2|31457.4|31437.4|31468.5|31448.5|31451.3|31431.3|658
1635250800000|2021-10-26 12:20:00|31457.6|31437.6|31471.1|31451.1|31475.2|31455.2|31456.8|31436.8|702
1635251100000|2021-10-26 12:25:00|31470.3|31450.3|31499.4|31479.4|31504.4|31484.4|31469.8|31449.8|719
1635251400000|2021-10-26 12:30:00|31499.3|31479.3|31488|31468|31500|31480|31481.9|31461.9|585
1635251700000|2021-10-26 12:35:00|31488.1|31468.1|31492.1|31472.1|31492.6|31472.6|31481|31461|595
1635252000000|2021-10-26 12:40:00|31491.8|31471.8|31491.5|31471.5|31499.5|31479.5|31488|31468|646
1635252300000|2021-10-26 12:45:00|31491.9|31471.9|31482.5|31462.5|31497.8|31477.8|31481.5|31461.5|581
1635252600000|2021-10-26 12:50:00|31482.4|31462.4|31479.2|31459.2|31482.5|31462.5|31474.1|31454.1|541
1635252900000|2021-10-26 12:55:00|31478.8|31458.8|31469.1|31449.1|31480.7|31460.7|31465.1|31445.1|661
1635253200000|2021-10-26 13:00:00|31469.5|31449.5|31476.7|31456.7|31482.9|31462.9|31465.2|31445.2|743
1635253500000|2021-10-26 13:05:00|31476.6|31456.6|31475.4|31455.4|31482.1|31462.1|31469.8|31449.8|604
1635253800000|2021-10-26 13:10:00|31475.2|31455.2|31478.8|31458.8|31480.7|31460.7|31473.2|31453.2|492
1635254100000|2021-10-26 13:15:00|31478.6|31458.6|31495.7|31475.7|31496.3|31476.3|31476.6|31456.6|608
1635254400000|2021-10-26 13:20:00|31496|31476|31489.5|31469.5|31499.2|31479.2|31487.8|31467.8|576
1635254700000|2021-10-26 13:25:00|31489.6|31469.6|31500.4|31480.4|31506|31486|31485.7|31465.7|572
1635255000000|2021-10-26 13:30:00|31499.4|31479.4|31524.4|31504.4|31527.8|31507.8|31498.7|31478.7|844
1635255300000|2021-10-26 13:35:00|31524.6|31504.6|31511.1|31491.1|31534.6|31514.6|31510.4|31490.4|749
1635255600000|2021-10-26 13:40:00|31510.2|31490.2|31513.7|31493.7|31515.9|31495.9|31505.1|31485.1|670
1635255900000|2021-10-26 13:45:00|31513.5|31493.5|31502.9|31482.9|31518.4|31498.4|31500.1|31480.1|674
1635256200000|2021-10-26 13:50:00|31502.5|31482.5|31486.6|31466.6|31505.9|31485.9|31486|31466|635
1635256500000|2021-10-26 13:55:00|31486.1|31466.1|31481.2|31461.2|31491.2|31471.2|31475.9|31455.9|702
1635256800000|2021-10-26 14:00:00|31481.4|31461.4|31488.4|31468.4|31489.6|31469.6|31476.4|31456.4|761
1635257100000|2021-10-26 14:05:00|31488.1|31468.1|31479.3|31459.3|31494.9|31474.9|31472.4|31452.4|728
1635257400000|2021-10-26 14:10:00|31479.1|31459.1|31474.6|31454.6|31487.5|31467.5|31472.8|31452.8|671
1635257700000|2021-10-26 14:15:00|31475.1|31455.1|31454.9|31434.9|31475.6|31455.6|31453.4|31433.4|543
1635258000000|2021-10-26 14:20:00|31454.8|31434.8|31463.4|31443.4|31463.4|31443.4|31454.8|31434.8|558
1635258300000|2021-10-26 14:25:00|31463.5|31443.5|31466.7|31446.7|31471.1|31451.1|31459.3|31439.3|606
1635258600000|2021-10-26 14:30:00|31467.1|31447.1|31469|31449|31475.8|31455.8|31466.8|31446.8|598
1635258900000|2021-10-26 14:35:00|31468.4|31448.4|31467|31447|31480.4|31460.4|31466.3|31446.3|677
1635259200000|2021-10-26 14:40:00|31467.2|31447.2|31471|31451|31478.9|31458.9|31465|31445|582
1635259500000|2021-10-26 14:45:00|31470.8|31450.8|31446|31426|31475.1|31455.1|31444.4|31424.4|680
1635259800000|2021-10-26 14:50:00|31445.5|31425.5|31456.1|31436.1|31457|31437|31437.3|31417.3|736
1635260100000|2021-10-26 14:55:00|31456.2|31436.2|31488.4|31468.4|31503.5|31471.3|31445.7|31421.8|843
1635260400000|2021-10-26 15:00:00|31488.3|31468.3|31474.8|31454.8|31492.2|31472.2|31473.2|31453.2|801
1635260700000|2021-10-26 15:05:00|31473.9|31453.9|31475.1|31455.1|31501.1|31457.1|31455.7|31431.9|764
1635261000000|2021-10-26 15:10:00|31474.6|31454.6|31468.4|31448.4|31479.4|31459.4|31468.4|31448.4|605
1635261300000|2021-10-26 15:15:00|31469|31449|31474.8|31454.8|31478.7|31458.7|31464.9|31444.9|501
1635261600000|2021-10-26 15:20:00|31474.9|31454.9|31477|31457|31484.2|31464.2|31472.2|31452.2|506
1635261900000|2021-10-26 15:25:00|31477.1|31457.1|31475.8|31455.8|31479.4|31459.4|31472.5|31452.5|531
1635262200000|2021-10-26 15:30:00|31475.1|31455.1|31494.3|31474.3|31497.4|31477.4|31474.1|31454.1|654
1635262500000|2021-10-26 15:35:00|31494.2|31474.2|31500.6|31480.6|31501.9|31481.9|31491.8|31471.8|562
1635262800000|2021-10-26 15:40:00|31500.2|31480.2|31502.3|31482.3|31505.9|31485.9|31499.8|31479.8|477
1635263100000|2021-10-26 15:45:00|31502.1|31482.1|31506.2|31486.2|31508.5|31488.5|31499|31479|559
1635263400000|2021-10-26 15:50:00|31506.1|31486.1|31501.4|31481.4|31508.9|31488.9|31499.8|31479.8|530
1635263700000|2021-10-26 15:55:00|31501.1|31481.1|31499.7|31479.7|31508.6|31483.6|31482|31452.5|838
1635264000000|2021-10-26 16:00:00|31500.2|31480.2|31500.5|31480.5|31523.6|31488.8|31499|31470.1|833
1635264300000|2021-10-26 16:05:00|31500.8|31480.8|31486.1|31466.1|31513.8|31481|31484|31456.4|563
1635264600000|2021-10-26 16:10:00|31486.4|31466.4|31480.1|31460.1|31487.4|31467.4|31475.2|31455.2|436
1635264900000|2021-10-26 16:15:00|31481.2|31461.2|31480.4|31460.4|31484.5|31464.5|31478.4|31458.4|510
1635265200000|2021-10-26 16:20:00|31480.5|31460.5|31472.6|31452.6|31483.1|31463.1|31471.8|31451.8|392
1635265500000|2021-10-26 16:25:00|31471.1|31451.1|31474.3|31454.3|31476.7|31456.7|31469.4|31449.4|365
1635265800000|2021-10-26 16:30:00|31474.6|31454.6|31471.5|31451.5|31475.8|31455.8|31470.8|31450.8|374
1635266100000|2021-10-26 16:35:00|31471.1|31451.1|31468.7|31448.7|31472.5|31452.5|31462.8|31442.8|348
1635266400000|2021-10-26 16:40:00|31468.6|31448.6|31474.1|31454.1|31477.3|31457.3|31467.4|31447.4|387
1635266700000|2021-10-26 16:45:00|31473.3|31453.3|31480.6|31460.6|31482.6|31462.6|31473.3|31453.3|416
1635267000000|2021-10-26 16:50:00|31480.3|31460.3|31485.9|31465.9|31486.7|31466.7|31479.1|31459.1|348
1635267300000|2021-10-26 16:55:00|31485.8|31465.8|31481.3|31461.3|31486.1|31466.1|31477.1|31457.1|501
1635267600000|2021-10-26 17:00:00|31481.9|31461.9|31478.7|31458.7|31483.4|31463.4|31477|31457|525
1635267900000|2021-10-26 17:05:00|31478.4|31458.4|31473.7|31453.7|31479.8|31459.8|31473|31453|381
1635268200000|2021-10-26 17:10:00|31473.8|31453.8|31467.3|31447.3|31475|31455|31466.3|31446.3|490
1635268500000|2021-10-26 17:15:00|31467.5|31447.5|31466.8|31446.8|31470.1|31450.1|31464.9|31444.9|493
1635268800000|2021-10-26 17:20:00|31467|31447|31464.6|31444.6|31468.8|31448.8|31460.2|31440.2|460
1635269100000|2021-10-26 17:25:00|31464.8|31444.8|31469.8|31449.8|31473.7|31453.7|31461.1|31441.1|484
1635269400000|2021-10-26 17:30:00|31469.5|31449.5|31456.4|31436.4|31482.5|31453|31455|31432.5|418
1635269700000|2021-10-26 17:35:00|31455.2|31435.2|31451.7|31431.7|31456.2|31436.2|31451.6|31431.6|448
1635270000000|2021-10-26 17:40:00|31451.8|31431.8|31454.3|31434.3|31455.8|31435.8|31450|31430|466
1635270300000|2021-10-26 17:45:00|31454.6|31434.6|31455.3|31435.3|31456.8|31436.8|31451.8|31431.8|455
1635270600000|2021-10-26 17:50:00|31455.6|31435.6|31455.4|31435.4|31459|31439|31452.9|31432.9|340
1635270900000|2021-10-26 17:55:00|31455.6|31435.6|31460.2|31440.2|31462.4|31442.4|31455.1|31435.1|370
1635271200000|2021-10-26 18:00:00|31460.1|31440.1|31457.5|31437.5|31462.2|31442.2|31453.1|31433.1|345
1635271500000|2021-10-26 18:05:00|31457.2|31437.2|31453.7|31433.7|31459.7|31439.7|31451|31431|381
1635271800000|2021-10-26 18:10:00|31452.6|31432.6|31452.8|31432.8|31456.5|31436.5|31451|31431|321
1635272100000|2021-10-26 18:15:00|31453|31433|31453.1|31433.1|31456.3|31436.3|31452.2|31432.2|284
1635272400000|2021-10-26 18:20:00|31452.8|31432.8|31447.9|31427.9|31455.8|31435.8|31447|31427|304
1635272700000|2021-10-26 18:25:00|31447.7|31427.7|31455.4|31435.4|31457.1|31437.1|31447.5|31427.5|283
1635273000000|2021-10-26 18:30:00|31455.6|31435.6|31456.1|31436.1|31458.6|31438.6|31451.6|31431.6|328
1635273300000|2021-10-26 18:35:00|31456|31436|31456.1|31436.1|31458|31438|31449.9|31429.9|285
1635273600000|2021-10-26 18:40:00|31456.2|31436.2|31457.4|31437.4|31458.7|31438.7|31455.9|31435.9|253
1635273900000|2021-10-26 18:45:00|31458.2|31438.2|31460.2|31440.2|31461.9|31441.9|31457.5|31437.5|257
1635274200000|2021-10-26 18:50:00|31461|31441|31462.2|31442.2|31464.3|31444.3|31459|31439|314
1635274500000|2021-10-26 18:55:00|31462.1|31442.1|31465.7|31445.7|31467.6|31447.6|31458.9|31438.9|372
1635274800000|2021-10-26 19:00:00|31465|31445|31460.9|31440.9|31465|31445|31456.8|31436.8|389
1635275100000|2021-10-26 19:05:00|31460.1|31440.1|31458.4|31438.4|31461.5|31441.5|31457.2|31437.2|246
1635275400000|2021-10-26 19:10:00|31458.5|31438.5|31460.1|31440.1|31461.8|31441.8|31457.4|31437.4|253
1635275700000|2021-10-26 19:15:00|31460|31440|31459.7|31439.7|31463.1|31443.1|31459.5|31439.5|295
1635276000000|2021-10-26 19:20:00|31460|31440|31459.3|31439.3|31461.1|31441.1|31458.1|31438.1|268
1635276300000|2021-10-26 19:25:00|31459.6|31439.6|31474.9|31454.9|31514.3|31456.6|31457.2|31412.1|414
1635276600000|2021-10-26 19:30:00|31474.3|31454.3|31473|31453|31490.7|31456.6|31470|31440.3|422
1635276900000|2021-10-26 19:35:00|31472.9|31452.9|31472|31452|31474.4|31454.4|31470.6|31450.6|325
1635277200000|2021-10-26 19:40:00|31473.2|31453.2|31467.8|31447.8|31487.5|31454.9|31467.6|31434.9|375
1635277500000|2021-10-26 19:45:00|31468.4|31448.4|31466.2|31446.2|31485|31450.6|31464.2|31433.5|383
1635277800000|2021-10-26 19:50:00|31466.8|31446.8|31477|31427|31479.9|31450.1|31459.1|31426|369
1635278100000|2021-10-26 19:55:00|31476.8|31426.8|31547.8|31440.8|31604.8|31497.8|31459|31420.4|591
1635278400000|2021-10-26 20:00:00|31564.2|31457.2|31529.8|31435.6|31586.2|31479.2|31501|31405.6|552
1635278700000|2021-10-26 20:05:00|31529.6|31435.7|31509.1|31444.5|31529.6|31460.3|31498.8|31432.7|426
1635279000000|2021-10-26 20:10:00|31508.2|31441.4|31513.2|31446.8|31555.6|31466.2|31501.5|31428|491
1635279300000|2021-10-26 20:15:00|31514.1|31445.4|31507.7|31441.3|31547.7|31470.6|31499.9|31430.2|422
1635279600000|2021-10-26 20:20:00|31509.7|31439.5|31500|31426.7|31512.1|31451.6|31483.8|31421.4|585
1635279900000|2021-10-26 20:25:00|31501.4|31431.8|31507.7|31448.9|31516.9|31455.5|31488.9|31421.3|659
1635280200000|2021-10-26 20:30:00|31503.9|31449.6|31494.7|31444.7|31519.4|31460|31489.8|31431.5|444
1635280500000|2021-10-26 20:35:00|31494.2|31444.2|31500.3|31450.3|31503.2|31453.1|31491.5|31440.7|364
1635280800000|2021-10-26 20:40:00|31500.4|31450.4|31497|31447|31502.5|31452.5|31486.5|31427.3|422
1635281100000|2021-10-26 20:45:00|31493|31443|31557.4|31450.4|31557.4|31454|31490.8|31426.4|343
1635281400000|2021-10-26 20:50:00|31560.8|31453.8|31559|31454.9|31562.4|31464.1|31508.2|31416.7|840
1635281700000|2021-10-26 20:55:00|31553.8|31446.8|31548.5|31441.5|31596.8|31489.8|31518|31428.4|568
1635282000000|2021-10-26 21:00:00|31536.3|31429.3|31539.1|31432.1|31554.2|31447.2|31526.4|31419.4|78
1635282300000|2021-10-26 21:05:00|31550.2|31443.2|31537.6|31430.6|31576.2|31469.2|31517.1|31411.9|200
1635282600000|2021-10-26 21:10:00|31537.4|31430.4|31539|31440.7|31558.2|31451.2|31517|31410|432
1635282900000|2021-10-26 21:15:00|31537.7|31439|31525|31418|31545.9|31449|31510|31403|796
1635283200000|2021-10-26 21:20:00|31536.9|31429.9|31536.8|31429.8|31545.7|31447.2|31520.2|31413.2|666
1635283500000|2021-10-26 21:25:00|31536.1|31429.1|31524.4|31417.4|31541.6|31445|31513.5|31406.5|343
1635283800000|2021-10-26 21:30:00|31524.3|31417.3|31532|31425|31538.8|31438|31517.4|31412.2|434
1635284100000|2021-10-26 21:35:00|31532.4|31431.4|31525.1|31418.1|31538.1|31433.4|31513.8|31410.2|325
1635284400000|2021-10-26 21:40:00|31524.8|31417.8|31529.7|31422.7|31535.7|31435.4|31512.8|31405.8|348
1635284700000|2021-10-26 21:45:00|31522.7|31415.7|31531.4|31424.4|31538|31432.5|31513.4|31406.4|421
1635285000000|2021-10-26 21:50:00|31529.5|31422.5|31532.3|31425.3|31536.4|31440|31511.4|31404.4|341
1635285300000|2021-10-26 21:55:00|31532.4|31425.4|31532.1|31432.7|31538.7|31442.5|31524.9|31417.9|314
1635285600000|2021-10-26 22:00:00|31532.3|31439.4|31568.3|31461.3|31581.7|31474.7|31522.8|31423.9|647
1635285900000|2021-10-26 22:05:00|31568.9|31461.9|31574.2|31467.2|31594.6|31487.6|31557.2|31450.2|551
1635286200000|2021-10-26 22:10:00|31577.5|31470.5|31574.5|31467.5|31580.3|31473.3|31558.8|31451.8|355
1635286500000|2021-10-26 22:15:00|31574|31467|31574.1|31467.1|31581.3|31474.3|31560.8|31453.8|180
1635286800000|2021-10-26 22:20:00|31574.5|31467.5|31574.3|31467.3|31582.4|31475.4|31568.7|31461.7|168
1635287100000|2021-10-26 22:25:00|31581.2|31474.2|31574.8|31467.8|31581.2|31474.2|31567.8|31460.8|316
1635287400000|2021-10-26 22:30:00|31573.9|31466.9|31573.9|31466.9|31580.4|31473.4|31568.1|31461.1|173
1635287700000|2021-10-26 22:35:00|31578.6|31471.6|31572.6|31465.6|31582.9|31475.9|31569.5|31462.5|221
1635288000000|2021-10-26 22:40:00|31571.9|31464.9|31569.7|31462.7|31588.3|31481.3|31569.3|31462.3|242
1635288300000|2021-10-26 22:45:00|31569.6|31462.6|31576.6|31469.6|31589.4|31482.4|31569.2|31462.2|168
1635288600000|2021-10-26 22:50:00|31575.6|31468.6|31560.7|31453.7|31587.5|31480.5|31560.7|31453.7|258
1635288900000|2021-10-26 22:55:00|31572.9|31469|31527.7|31454.9|31584.3|31477.3|31518.7|31428.5|321
1635289200000|2021-10-26 23:00:00|31528.1|31453.9|31519.1|31453.4|31528.1|31459.2|31510.8|31444.5|273
1635289500000|2021-10-26 23:05:00|31519.3|31453.1|31519.3|31455.4|31524.7|31459.6|31508.9|31445.7|248
1635289800000|2021-10-26 23:10:00|31519.5|31456.7|31513.2|31450.6|31525|31461.1|31511|31448.7|236
1635290100000|2021-10-26 23:15:00|31512.6|31456|31516.8|31455.8|31522.5|31461.8|31510.2|31448.1|254
1635290400000|2021-10-26 23:20:00|31517.6|31457.5|31511.5|31451.5|31518.2|31458.9|31510.1|31446.6|231
1635290700000|2021-10-26 23:25:00|31512.8|31452.6|31507.6|31448.5|31515.3|31457.3|31506.6|31445|232
1635291000000|2021-10-26 23:30:00|31507.7|31448.6|31507.3|31448.9|31512.2|31458.8|31504.7|31445|202
1635291300000|2021-10-26 23:35:00|31507.5|31449|31507.9|31451.8|31511|31460|31504.5|31445.5|209
1635291600000|2021-10-26 23:40:00|31510|31459.4|31513.1|31456.2|31514.5|31461.1|31505.5|31446|266
1635291900000|2021-10-26 23:45:00|31512.5|31455.1|31509.4|31452.4|31516.2|31462.6|31508.4|31448|291
1635292200000|2021-10-26 23:50:00|31508.7|31451.9|31512.5|31454.1|31515.3|31461.9|31505.8|31446.9|282
1635292500000|2021-10-26 23:55:00|31512.2|31455|31516.9|31455.7|31516.9|31461.9|31504.8|31444.9|285
1635292800000|2021-10-27 00:00:00|31515|31443.1|31508.1|31458.1|31520.6|31465.4|31505.3|31441|537
1635293100000|2021-10-27 00:05:00|31508.3|31458.3|31505.5|31455.5|31509.8|31459.1|31500.3|31450.3|295
1635293400000|2021-10-27 00:10:00|31503.8|31453.8|31506.6|31456.6|31507.6|31457.6|31500.4|31450.4|266
1635293700000|2021-10-27 00:15:00|31506.7|31456.7|31506.6|31456.6|31508.4|31458.4|31498.2|31448.2|287
1635294000000|2021-10-27 00:20:00|31506.2|31456.2|31506|31456|31511|31461|31501.2|31451.2|313
1635294300000|2021-10-27 00:25:00|31505.8|31455.8|31506.3|31456.3|31510.4|31460.4|31503.3|31453.3|356
1635294600000|2021-10-27 00:30:00|31506.4|31456.4|31499.1|31449.1|31506.4|31456.4|31492.5|31442.5|520
1635294900000|2021-10-27 00:35:00|31498.7|31448.7|31499.6|31449.6|31504.9|31454.9|31497.4|31447.4|432
1635295200000|2021-10-27 00:40:00|31499.9|31449.9|31500.6|31450.6|31502.7|31452.7|31496.8|31446.8|326
1635295500000|2021-10-27 00:45:00|31500.3|31450.3|31501.1|31451.1|31504.6|31454.6|31498.6|31448.6|402
1635295800000|2021-10-27 00:50:00|31501.5|31451.5|31506.3|31456.3|31507.2|31457.2|31499.5|31449.5|471
1635296100000|2021-10-27 00:55:00|31504.4|31454.4|31498.7|31448.7|31505.4|31455.4|31496.5|31446.5|425
1635296400000|2021-10-27 01:00:00|31498.8|31448.8|31494.1|31444.1|31503.5|31453.5|31492.6|31442.6|540
1635296700000|2021-10-27 01:05:00|31494.2|31444.2|31495.5|31445.5|31498.4|31448.4|31492.5|31442.5|440
1635297000000|2021-10-27 01:10:00|31495|31445|31498.7|31448.7|31500.9|31450.9|31494.5|31444.5|392
1635297300000|2021-10-27 01:15:00|31499.1|31449.1|31498.5|31448.5|31501.6|31451.6|31494.8|31444.8|364
1635297600000|2021-10-27 01:20:00|31498.1|31448.1|31498.5|31448.5|31500.2|31450.2|31495|31445|320
1635297900000|2021-10-27 01:25:00|31497.7|31447.7|31499.5|31449.5|31503.1|31453.1|31496.1|31446.1|356
1635298200000|2021-10-27 01:30:00|31499.8|31449.8|31502.9|31452.9|31505.9|31455.9|31498.2|31448.2|357
1635298500000|2021-10-27 01:35:00|31503.4|31453.4|31502.2|31452.2|31504.2|31454.2|31499.5|31449.5|399
1635298800000|2021-10-27 01:40:00|31502.3|31452.3|31502.5|31452.5|31506.2|31456.2|31494.7|31444.7|366
1635299100000|2021-10-27 01:45:00|31502.8|31452.8|31508|31458|31509.9|31459.9|31499.3|31449.3|361
1635299400000|2021-10-27 01:50:00|31508.2|31458.2|31508.9|31458.9|31510.4|31460.4|31503.9|31453.9|385
1635299700000|2021-10-27 01:55:00|31508.8|31458.8|31508.8|31458.8|31512.2|31462.2|31504.3|31454.3|319
1635300000000|2021-10-27 02:00:00|31509.7|31459.7|31507.2|31457.2|31511.2|31461.2|31501.3|31451.3|394
1635300300000|2021-10-27 02:05:00|31506.2|31456.2|31506.9|31456.9|31511.5|31461.5|31502.8|31452.8|324
1635300600000|2021-10-27 02:10:00|31507.2|31457.2|31507.6|31457.6|31512.6|31462.6|31504.9|31454.9|316
1635300900000|2021-10-27 02:15:00|31507.7|31457.7|31508.2|31458.2|31511.5|31461.5|31501.9|31451.9|277
1635301200000|2021-10-27 02:20:00|31508.5|31458.5|31505.2|31455.2|31511.8|31461.8|31503|31453|304
1635301500000|2021-10-27 02:25:00|31505.3|31455.3|31509.2|31459.2|31509.5|31459.5|31497.4|31447.4|227
1635301800000|2021-10-27 02:30:00|31508.7|31458.7|31507.7|31457.7|31511.5|31461.5|31503.7|31453.7|286
1635302100000|2021-10-27 02:35:00|31507.6|31457.6|31509.4|31459.4|31512.3|31462.3|31502.7|31452.7|297
1635302400000|2021-10-27 02:40:00|31507.3|31457.3|31509.8|31459.8|31512.3|31475.9|31492.6|31455.9|253
1635302700000|2021-10-27 02:45:00|31509.3|31459.3|31509.9|31459.9|31514.5|31464.5|31505|31455|274
1635303000000|2021-10-27 02:50:00|31509.1|31459.1|31509.2|31459.2|31511|31461|31505.2|31455.2|204
1635303300000|2021-10-27 02:55:00|31509.5|31459.5|31509.2|31459.2|31511|31461|31504.9|31454.9|263
1635303600000|2021-10-27 03:00:00|31508.2|31458.2|31505.1|31455.1|31512.5|31462.5|31501|31451|386
1635303900000|2021-10-27 03:05:00|31505.7|31455.7|31506|31456|31509.5|31459.5|31499.4|31449.4|269
1635304200000|2021-10-27 03:10:00|31504.7|31454.7|31499.5|31449.5|31505.5|31455.5|31497.4|31447.4|275
1635304500000|2021-10-27 03:15:00|31500.1|31450.1|31500.2|31450.2|31503.5|31453.5|31493.3|31443.3|238
1635304800000|2021-10-27 03:20:00|31500.1|31450.1|31497.1|31447.1|31500.1|31450.1|31490.4|31440.4|305
1635305100000|2021-10-27 03:25:00|31493.1|31443.1|31498|31448|31500.8|31450.8|31492.1|31442.1|300
1635305400000|2021-10-27 03:30:00|31497.9|31447.9|31496.8|31446.8|31502|31452|31494.8|31444.8|299
1635305700000|2021-10-27 03:35:00|31497|31447|31499.6|31449.6|31502.2|31452.2|31492.7|31442.7|252
1635306000000|2021-10-27 03:40:00|31499.4|31449.4|31500.2|31450.2|31502.3|31452.3|31495.7|31445.7|260
1635306300000|2021-10-27 03:45:00|31500.8|31450.8|31498.3|31448.3|31502.8|31452.8|31495.7|31445.7|295
1635306600000|2021-10-27 03:50:00|31497|31447|31500.6|31450.6|31505.2|31455.2|31497|31447|368
1635306900000|2021-10-27 03:55:00|31500.8|31450.8|31501.5|31451.5|31503.5|31453.5|31495.9|31445.9|245
1635307200000|2021-10-27 04:00:00|31501.2|31451.2|31502.9|31452.9|31504|31454|31496.3|31446.3|229
1635307500000|2021-10-27 04:05:00|31502.6|31452.6|31500.8|31450.8|31504.7|31454.7|31498.9|31448.9|282
1635307800000|2021-10-27 04:10:00|31500.7|31450.7|31497.1|31447.1|31503|31453|31493.8|31443.8|264
1635308100000|2021-10-27 04:15:00|31496.8|31446.8|31495.6|31445.6|31497.6|31447.6|31491.4|31441.4|298
1635308400000|2021-10-27 04:20:00|31496.2|31446.2|31494.5|31444.5|31498.2|31448.2|31493.4|31443.4|283
1635308700000|2021-10-27 04:25:00|31494.1|31444.1|31495.4|31445.4|31497.9|31447.9|31491.1|31441.1|287
1635309000000|2021-10-27 04:30:00|31495.2|31445.2|31494.8|31444.8|31497.8|31447.8|31493|31443|286
1635309300000|2021-10-27 04:35:00|31497.4|31447.4|31478.2|31458.2|31498.5|31465|31476.9|31443|208
1635309600000|2021-10-27 04:40:00|31477|31457|31485.8|31465.8|31502|31465.8|31476.7|31441.7|205
1635309900000|2021-10-27 04:45:00|31485.6|31465.6|31485.1|31465.1|31488.4|31468.4|31484.4|31464.4|255
1635310200000|2021-10-27 04:50:00|31484.8|31464.8|31486.6|31466.6|31487.7|31467.7|31483.3|31463.3|267
1635310500000|2021-10-27 04:55:00|31486.7|31466.7|31489.2|31469.2|31492.7|31472.7|31486.7|31466.7|292
1635310800000|2021-10-27 05:00:00|31492.1|31472.1|31497.1|31477.1|31507.8|31480.7|31487.3|31457.2|321
1635311100000|2021-10-27 05:05:00|31496.7|31476.7|31500.4|31480.4|31515.7|31481.9|31494.4|31465.7|286
1635311400000|2021-10-27 05:10:00|31501.4|31481.4|31498.6|31478.6|31501.8|31481.8|31495.9|31475.9|280
1635311700000|2021-10-27 05:15:00|31498.9|31478.9|31501.2|31481.2|31516.7|31483.9|31497.9|31465.2|257
1635312000000|2021-10-27 05:20:00|31500.8|31480.8|31504.9|31484.9|31506.3|31486.3|31498.8|31478.8|263
1635312300000|2021-10-27 05:25:00|31504.7|31484.7|31518|31498|31537.7|31503.7|31501.6|31480.1|448
1635312600000|2021-10-27 05:30:00|31517.8|31497.8|31516.9|31496.9|31521.4|31501.4|31514.5|31494.5|489
1635312900000|2021-10-27 05:35:00|31517|31497|31520.3|31500.3|31534|31503.2|31512.2|31484|490
1635313200000|2021-10-27 05:40:00|31520.7|31500.7|31520.8|31500.8|31523|31503|31517.4|31497.4|442
1635313500000|2021-10-27 05:45:00|31520.4|31500.4|31515.8|31495.8|31523.6|31503.6|31513.3|31493.3|287
1635313800000|2021-10-27 05:50:00|31515.7|31495.7|31516.2|31496.2|31529.8|31498.7|31512.3|31479.8|317
1635314100000|2021-10-27 05:55:00|31515.8|31495.8|31520.3|31500.3|31538.2|31510.3|31515.8|31486.1|537
1635314400000|2021-10-27 06:00:00|31520.6|31500.6|31518.1|31498.1|31522.5|31502.5|31517.2|31497.2|409
1635314700000|2021-10-27 06:05:00|31518.9|31498.9|31516.8|31496.8|31521.7|31501.7|31516.1|31496.1|439
1635315000000|2021-10-27 06:10:00|31517.3|31497.3|31515|31495|31519.6|31499.6|31513.4|31493.4|370
1635315300000|2021-10-27 06:15:00|31514.9|31494.9|31504.6|31484.6|31515.9|31495.9|31504|31484|453
1635315600000|2021-10-27 06:20:00|31504.5|31484.5|31499.5|31479.5|31507.3|31487.3|31499.5|31479.5|439
1635315900000|2021-10-27 06:25:00|31500.1|31480.1|31501.5|31481.5|31504.5|31484.5|31499.7|31479.7|365
1635316200000|2021-10-27 06:30:00|31500.6|31480.6|31484.6|31464.6|31501|31481|31482.9|31462.9|483
1635316500000|2021-10-27 06:35:00|31484.2|31464.2|31483.6|31463.6|31489|31469|31481.4|31461.4|499
1635316800000|2021-10-27 06:40:00|31483.5|31463.5|31488.8|31468.8|31492.7|31472.7|31482.1|31462.1|450
1635317100000|2021-10-27 06:45:00|31489.1|31469.1|31475.7|31455.7|31491.5|31471.5|31475.5|31455.5|469
1635317400000|2021-10-27 06:50:00|31475.8|31455.8|31469.6|31449.6|31476|31456|31468.1|31448.1|437
1635317700000|2021-10-27 06:55:00|31469.7|31449.7|31459.3|31439.3|31469.9|31449.9|31457.6|31437.6|578
1635318000000|2021-10-27 07:00:00|31460.1|31440.1|31438.6|31418.6|31462.8|31442.8|31433.3|31413.3|651
1635318300000|2021-10-27 07:05:00|31439.8|31419.8|31444.8|31424.8|31446.5|31426.5|31428.9|31408.9|624
1635318600000|2021-10-27 07:10:00|31444.7|31424.7|31426.2|31406.2|31445.6|31425.6|31424.8|31404.8|579
1635318900000|2021-10-27 07:15:00|31426.1|31406.1|31443.4|31423.4|31443.6|31423.6|31422.9|31402.9|573
1635319200000|2021-10-27 07:20:00|31443|31423|31446.4|31426.4|31448.9|31428.9|31440.3|31420.3|671
1635319500000|2021-10-27 07:25:00|31446.3|31426.3|31459.1|31439.1|31459.9|31439.9|31441.9|31421.9|642
1635319800000|2021-10-27 07:30:00|31459.2|31439.2|31457.4|31437.4|31462.1|31442.1|31452.9|31432.9|645
1635320100000|2021-10-27 07:35:00|31457|31437|31443.5|31423.5|31457.6|31437.6|31439.4|31419.4|656
1635320400000|2021-10-27 07:40:00|31443.4|31423.4|31445|31425|31446.1|31426.1|31433.2|31413.2|601
1635320700000|2021-10-27 07:45:00|31444.3|31424.3|31443.8|31423.8|31446.9|31426.9|31435.4|31415.4|667
1635321000000|2021-10-27 07:50:00|31444.6|31424.6|31458.8|31438.8|31461.3|31441.3|31443.7|31423.7|672
1635321300000|2021-10-27 07:55:00|31458.3|31438.3|31486.1|31466.1|31492.7|31472.7|31457.9|31437.9|742
1635321600000|2021-10-27 08:00:00|31485.7|31465.7|31482.8|31462.8|31491.9|31471.9|31468.6|31448.6|776
1635321900000|2021-10-27 08:05:00|31482.9|31462.9|31499.8|31479.8|31513.8|31493.8|31480.7|31460.7|765
1635322200000|2021-10-27 08:10:00|31500.2|31480.2|31505.3|31485.3|31508.9|31488.9|31479.8|31459.8|700
1635322500000|2021-10-27 08:15:00|31507.1|31487.1|31492.8|31472.8|31508.4|31488.4|31487|31467|677
1635322800000|2021-10-27 08:20:00|31492.9|31472.9|31483.3|31463.3|31494.8|31474.8|31474.6|31454.6|543
1635323100000|2021-10-27 08:25:00|31483|31463|31494|31474|31496.3|31476.3|31478.4|31458.4|655
1635323400000|2021-10-27 08:30:00|31493.2|31473.2|31523.3|31503.3|31533.8|31513.8|31493.2|31473.2|793
1635323700000|2021-10-27 08:35:00|31523|31503|31529.6|31509.6|31531.3|31511.3|31516.6|31496.6|709
1635324000000|2021-10-27 08:40:00|31529.5|31509.5|31519.8|31499.8|31533.8|31513.8|31511.2|31491.2|707
1635324300000|2021-10-27 08:45:00|31519.4|31499.4|31532.4|31512.4|31537.9|31517.9|31496.6|31476.6|707
1635324600000|2021-10-27 08:50:00|31532|31512|31535.4|31515.4|31536.6|31516.6|31529.5|31509.5|662
1635324900000|2021-10-27 08:55:00|31535.2|31515.2|31517.7|31497.7|31535.2|31515.2|31509|31489|538
1635325200000|2021-10-27 09:00:00|31518|31498|31527|31507|31531|31511|31511.4|31491.4|691
1635325500000|2021-10-27 09:05:00|31526.9|31506.9|31539.1|31519.1|31544.2|31524.2|31526.2|31506.2|692
1635325800000|2021-10-27 09:10:00|31539.3|31519.3|31534.7|31514.7|31543.3|31523.3|31530.2|31510.2|776
1635326100000|2021-10-27 09:15:00|31534.8|31514.8|31528.9|31508.9|31540.2|31520.2|31528|31508|702
1635326400000|2021-10-27 09:20:00|31527.9|31507.9|31540.6|31520.6|31540.6|31520.6|31527.9|31507.9|601
1635326700000|2021-10-27 09:25:00|31540.3|31520.3|31557.6|31537.6|31558.8|31538.8|31538.8|31518.8|590
1635327000000|2021-10-27 09:30:00|31557.4|31537.4|31578.1|31558.1|31580.5|31560.5|31556.2|31536.2|701
1635327300000|2021-10-27 09:35:00|31577.8|31557.8|31557|31537|31578.3|31558.3|31557|31537|702
1635327600000|2021-10-27 09:40:00|31557.1|31537.1|31537.1|31517.1|31560.3|31540.3|31536.3|31516.3|645
1635327900000|2021-10-27 09:45:00|31536.7|31516.7|31511.4|31491.4|31542.7|31522.7|31509.8|31489.8|690
1635328200000|2021-10-27 09:50:00|31511.7|31491.7|31518.5|31498.5|31523.2|31503.2|31511|31491|602
1635328500000|2021-10-27 09:55:00|31518|31498|31516.6|31496.6|31518.3|31498.3|31506.4|31486.4|620
1635328800000|2021-10-27 10:00:00|31516.7|31496.7|31515.7|31495.7|31516.7|31496.7|31498.9|31478.9|691
1635329100000|2021-10-27 10:05:00|31516.5|31496.5|31511.2|31491.2|31520|31500|31510.5|31490.5|704
1635329400000|2021-10-27 10:10:00|31510.7|31490.7|31515.6|31495.6|31515.7|31495.7|31505.9|31485.9|762
1635329700000|2021-10-27 10:15:00|31515.4|31495.4|31504.7|31484.7|31520.2|31500.2|31502.9|31482.9|616
1635330000000|2021-10-27 10:20:00|31505.2|31485.2|31500.7|31480.7|31507|31487|31500.1|31480.1|494
1635330300000|2021-10-27 10:25:00|31500.3|31480.3|31496.5|31476.5|31503.3|31483.3|31490|31470|598
1635330600000|2021-10-27 10:30:00|31496.3|31476.3|31436.4|31416.4|31498.9|31478.9|31434.2|31414.2|760
1635330900000|2021-10-27 10:35:00|31437.2|31417.2|31460.7|31440.7|31469.8|31449.8|31437.2|31417.2|661
1635331200000|2021-10-27 10:40:00|31460.4|31440.4|31429.9|31409.9|31460.6|31440.6|31426|31406|591
1635331500000|2021-10-27 10:45:00|31428.7|31408.7|31422.6|31402.6|31434.9|31414.9|31422.3|31402.3|567
1635331800000|2021-10-27 10:50:00|31422.5|31402.5|31425|31405|31428.9|31408.9|31419.4|31399.4|528
1635332100000|2021-10-27 10:55:00|31424.9|31404.9|31420.9|31400.9|31427.1|31407.1|31417|31397|514
1635332400000|2021-10-27 11:00:00|31420.8|31400.8|31414.4|31394.4|31422.3|31402.3|31413.1|31393.1|489
1635332700000|2021-10-27 11:05:00|31414.3|31394.3|31413.9|31393.9|31419|31399|31413.8|31393.8|423
1635333000000|2021-10-27 11:10:00|31414.4|31394.4|31403.9|31383.9|31417.1|31397.1|31402.1|31382.1|475
1635333300000|2021-10-27 11:15:00|31403.6|31383.6|31382.6|31362.6|31403.9|31383.9|31378.2|31358.2|626
1635333600000|2021-10-27 11:20:00|31382.2|31362.2|31386.6|31366.6|31393.2|31373.2|31382|31362|664
1635333900000|2021-10-27 11:25:00|31386.8|31366.8|31393.8|31373.8|31394.3|31374.3|31384.4|31364.4|565
1635334200000|2021-10-27 11:30:00|31393.7|31373.7|31384|31364|31393.7|31373.7|31378.4|31358.4|544
1635334500000|2021-10-27 11:35:00|31383.4|31363.4|31387.5|31367.5|31390.2|31370.2|31383.1|31363.1|573
1635334800000|2021-10-27 11:40:00|31387.1|31367.1|31387.5|31367.5|31390.5|31370.5|31385|31365|507
1635335100000|2021-10-27 11:45:00|31387.6|31367.6|31383.8|31363.8|31388.3|31368.3|31383|31363|484
1635335400000|2021-10-27 11:50:00|31385.1|31365.1|31397.2|31377.2|31397.7|31377.7|31380.9|31360.9|567
1635335700000|2021-10-27 11:55:00|31395.4|31375.4|31398.2|31378.2|31401.2|31381.2|31395|31375|689
1635336000000|2021-10-27 12:00:00|31397|31377|31398.4|31378.4|31401.5|31381.5|31395.3|31375.3|622
1635336300000|2021-10-27 12:05:00|31398.2|31378.2|31361.6|31341.6|31401.4|31381.4|31360.4|31340.4|691
1635336600000|2021-10-27 12:10:00|31361.7|31341.7|31347.5|31327.5|31364.7|31344.7|31345.6|31325.6|712
1635336900000|2021-10-27 12:15:00|31347.3|31327.3|31355|31335|31355|31335|31343.5|31323.5|651
1635337200000|2021-10-27 12:20:00|31353.6|31333.6|31376.9|31356.9|31381.8|31361.8|31352.6|31332.6|717
1635337500000|2021-10-27 12:25:00|31376.1|31356.1|31375.3|31355.3|31376.4|31356.4|31368.7|31348.7|661
1635337800000|2021-10-27 12:30:00|31375.6|31355.6|31382.7|31362.7|31404.2|31384.2|31370|31350|858
1635338100000|2021-10-27 12:35:00|31385.1|31365.1|31376.2|31356.2|31385.4|31365.4|31367.5|31347.5|767
1635338400000|2021-10-27 12:40:00|31376.4|31356.4|31379.9|31359.9|31381.4|31361.4|31365|31345|634
1635338700000|2021-10-27 12:45:00|31380|31360|31359.4|31339.4|31382.2|31362.2|31357.1|31337.1|711
1635339000000|2021-10-27 12:50:00|31359.5|31339.5|31375.1|31355.1|31376.9|31356.9|31358.6|31338.6|593
1635339300000|2021-10-27 12:55:00|31375|31355|31373.1|31353.1|31381.7|31361.7|31369.2|31349.2|719
1635339600000|2021-10-27 13:00:00|31373.5|31353.5|31367.3|31347.3|31380.9|31360.9|31365.5|31345.5|703
1635339900000|2021-10-27 13:05:00|31367.4|31347.4|31366.7|31346.7|31371.9|31351.9|31351.7|31331.7|610
1635340200000|2021-10-27 13:10:00|31366.5|31346.5|31378|31358|31384.4|31364.4|31358.1|31338.1|675
1635340500000|2021-10-27 13:15:00|31377.5|31357.5|31377.7|31357.7|31396.7|31376.7|31375.8|31355.8|727
1635340800000|2021-10-27 13:20:00|31377.2|31357.2|31384.1|31364.1|31386.9|31366.9|31375|31355|616
1635341100000|2021-10-27 13:25:00|31384.9|31364.9|31364.1|31344.1|31389|31369|31360.6|31340.6|633
1635341400000|2021-10-27 13:30:00|31366.1|31346.1|31378.7|31358.7|31395|31363.8|31361.8|31339.5|792
1635341700000|2021-10-27 13:35:00|31381.3|31361.3|31374.2|31354.2|31381.3|31361.3|31367.6|31347.6|804
1635342000000|2021-10-27 13:40:00|31373.4|31353.4|31348.4|31328.4|31375.1|31355.1|31346|31326|773
1635342300000|2021-10-27 13:45:00|31348.1|31328.1|31344.5|31324.5|31355.9|31335.9|31334.1|31314.1|776
1635342600000|2021-10-27 13:50:00|31344.9|31324.9|31322.9|31302.9|31348.6|31328.6|31314.1|31294.1|747
1635342900000|2021-10-27 13:55:00|31323.1|31303.1|31314.9|31294.9|31331.1|31311.1|31312.3|31292.3|783
1635343200000|2021-10-27 14:00:00|31315.4|31295.4|31287.6|31267.6|31322.5|31298|31277.9|31255.4|1037
1635343500000|2021-10-27 14:05:00|31287.3|31267.3|31293.9|31273.9|31333.3|31313.3|31277.4|31257.4|996
1635343800000|2021-10-27 14:10:00|31293.5|31273.5|31310.6|31290.6|31320.2|31298.9|31293.3|31270.2|935
1635344100000|2021-10-27 14:15:00|31311|31291|31324.6|31304.6|31332.1|31312.1|31307.1|31287.1|958
1635344400000|2021-10-27 14:20:00|31325.3|31305.3|31351.2|31331.2|31370.6|31340.8|31323|31303|909
1635344700000|2021-10-27 14:25:00|31351.4|31331.4|31325.6|31305.6|31352.4|31332.4|31325.6|31305.6|811
1635345000000|2021-10-27 14:30:00|31325.2|31305.2|31338|31318|31340.1|31320.1|31321.2|31301.2|889
1635345300000|2021-10-27 14:35:00|31337|31317|31330.8|31310.8|31358.7|31338.7|31329.9|31309.9|854
1635345600000|2021-10-27 14:40:00|31331.2|31311.2|31328|31308|31336.4|31316.4|31319.7|31299.7|785
1635345900000|2021-10-27 14:45:00|31328.2|31308.2|31358.8|31338.8|31360.6|31340.6|31326.5|31306.5|760
1635346200000|2021-10-27 14:50:00|31358.6|31338.6|31364.7|31344.7|31372.7|31352.7|31340.1|31320.1|801
1635346500000|2021-10-27 14:55:00|31363|31343|31382.2|31362.2|31388.1|31368.1|31361.9|31341.9|845
1635346800000|2021-10-27 15:00:00|31382.6|31362.6|31366|31346|31385.8|31365.8|31363.4|31343.4|807
1635347100000|2021-10-27 15:05:00|31366.2|31346.2|31368.4|31348.4|31369.1|31349.1|31358.7|31338.7|719
1635347400000|2021-10-27 15:10:00|31368.2|31348.2|31373.5|31353.5|31375.6|31355.6|31353.7|31333.7|791
1635347700000|2021-10-27 15:15:00|31373.2|31353.2|31349.3|31329.3|31380.7|31360.7|31346.3|31326.3|704
1635348000000|2021-10-27 15:20:00|31348.2|31328.2|31355.4|31335.4|31355.4|31335.4|31334.6|31314.6|729
1635348300000|2021-10-27 15:25:00|31356.5|31336.5|31360.8|31340.8|31381|31348.3|31348|31322|797
1635348600000|2021-10-27 15:30:00|31361.8|31341.8|31357.7|31337.7|31378.5|31349.9|31355.7|31326.2|695
1635348900000|2021-10-27 15:35:00|31358|31338|31351.8|31331.8|31358.6|31338.6|31349.5|31329.5|595
1635349200000|2021-10-27 15:40:00|31353.1|31333.1|31351|31331|31355.9|31335.9|31349.6|31329.6|565
1635349500000|2021-10-27 15:45:00|31351.3|31331.3|31347.1|31327.1|31352.9|31332.9|31343.8|31323.8|540
1635349800000|2021-10-27 15:50:00|31347|31327|31335.1|31315.1|31348.2|31328.2|31335|31315|618
1635350100000|2021-10-27 15:55:00|31335|31315|31328.8|31308.8|31337|31317|31324.7|31304.7|580
1635350400000|2021-10-27 16:00:00|31329.2|31309.2|31317.5|31297.5|31330.9|31310.9|31315.3|31295.3|630
1635350700000|2021-10-27 16:05:00|31317.8|31297.8|31315.4|31295.4|31329.5|31309.5|31303.6|31283.6|674
1635351000000|2021-10-27 16:10:00|31315.1|31295.1|31314.8|31294.8|31332|31301|31312.6|31282|674
1635351300000|2021-10-27 16:15:00|31315.3|31295.3|31314.8|31294.8|31320.3|31300.3|31312.1|31292.1|526
1635351600000|2021-10-27 16:20:00|31315.2|31295.2|31311.1|31291.1|31318.3|31298.3|31309|31289|481
1635351900000|2021-10-27 16:25:00|31311|31291|31313.7|31293.7|31315.2|31295.2|31308|31288|509
1635352200000|2021-10-27 16:30:00|31311.7|31291.7|31316|31296|31319.3|31299.3|31310.9|31290.9|536
1635352500000|2021-10-27 16:35:00|31315.7|31295.7|31306.5|31286.5|31319.6|31299.6|31303.1|31283.1|486
1635352800000|2021-10-27 16:40:00|31305.7|31285.7|31305.5|31285.5|31313.4|31293.4|31305.2|31285.2|515
1635353100000|2021-10-27 16:45:00|31305.4|31285.4|31298.9|31278.9|31308.5|31288.5|31297|31277|535
1635353400000|2021-10-27 16:50:00|31298.2|31278.2|31301.1|31281.1|31305.2|31285.2|31296.1|31276.1|505
1635353700000|2021-10-27 16:55:00|31300.9|31280.9|31294.8|31274.8|31311.9|31282.7|31291.5|31261.9|593
1635354000000|2021-10-27 17:00:00|31294.9|31274.9|31280.1|31260.1|31298.8|31278.8|31276.8|31256.8|611
1635354300000|2021-10-27 17:05:00|31278.5|31258.5|31286.9|31266.9|31288.5|31268.5|31277.1|31257.1|576
1635354600000|2021-10-27 17:10:00|31286.6|31266.6|31277.6|31257.6|31286.6|31266.6|31276.8|31256.8|559
1635354900000|2021-10-27 17:15:00|31277.5|31257.5|31278.3|31258.3|31282|31262|31275.3|31255.3|605
1635355200000|2021-10-27 17:20:00|31278.4|31258.4|31286|31266|31290.3|31270.3|31278.1|31258.1|521
1635355500000|2021-10-27 17:25:00|31285.5|31265.5|31288|31268|31289.2|31269.2|31285.3|31265.3|410
1635355800000|2021-10-27 17:30:00|31288.2|31268.2|31288.6|31268.6|31293.8|31273.8|31286.4|31266.4|434
1635356100000|2021-10-27 17:35:00|31288.7|31268.7|31290.5|31270.5|31293.7|31273.7|31288.4|31268.4|440
1635356400000|2021-10-27 17:40:00|31290.6|31270.6|31285.5|31265.5|31291.7|31271.7|31280.5|31260.5|386
1635356700000|2021-10-27 17:45:00|31285.7|31265.7|31281.2|31261.2|31285.7|31265.7|31279.2|31259.2|457
1635357000000|2021-10-27 17:50:00|31281.3|31261.3|31280.4|31260.4|31282.4|31262.4|31278.2|31258.2|468
1635357300000|2021-10-27 17:55:00|31280.6|31260.6|31285.6|31265.6|31302.7|31274.5|31279.8|31252.7|564
1635357600000|2021-10-27 18:00:00|31285.1|31265.1|31283.4|31263.4|31290.7|31270.7|31277.8|31257.8|523
1635357900000|2021-10-27 18:05:00|31283.3|31263.3|31280.1|31260.1|31294.2|31264.4|31277.9|31244.2|396
1635358200000|2021-10-27 18:10:00|31280.2|31260.2|31280.6|31260.6|31282.6|31262.6|31278.4|31258.4|338
1635358500000|2021-10-27 18:15:00|31280.3|31260.3|31290.6|31270.6|31292.1|31272.1|31279.7|31259.7|503
1635358800000|2021-10-27 18:20:00|31291.2|31271.2|31289.4|31269.4|31292.5|31272.5|31287.2|31267.2|391
1635359100000|2021-10-27 18:25:00|31289.3|31269.3|31287.5|31267.5|31292.3|31272.3|31286.9|31266.9|374
1635359400000|2021-10-27 18:30:00|31287.6|31267.6|31295.1|31275.1|31295.4|31275.4|31287.1|31267.1|373
1635359700000|2021-10-27 18:35:00|31295|31275|31292.8|31272.8|31297.3|31277.3|31292.5|31272.5|354
1635360000000|2021-10-27 18:40:00|31293.3|31273.3|31292.7|31272.7|31294.9|31274.9|31291.7|31271.7|334
1635360300000|2021-10-27 18:45:00|31292.9|31272.9|31294|31274|31296|31276|31291.8|31271.8|287
1635360600000|2021-10-27 18:50:00|31293.9|31273.9|31296.2|31276.2|31297|31277|31292.4|31272.4|307
1635360900000|2021-10-27 18:55:00|31296.3|31276.3|31305|31285|31305.3|31285.3|31294|31274|428
1635361200000|2021-10-27 19:00:00|31303|31283|31310.5|31290.5|31312.3|31292.3|31303|31283|494
1635361500000|2021-10-27 19:05:00|31310.1|31290.1|31314.5|31294.5|31315|31295|31307.2|31287.2|423
1635361800000|2021-10-27 19:10:00|31314.6|31294.6|31323.7|31303.7|31324.6|31304.6|31314.3|31294.3|464
1635362100000|2021-10-27 19:15:00|31323.6|31303.6|31330.5|31310.5|31331.2|31311.2|31319.9|31299.9|463
1635362400000|2021-10-27 19:20:00|31330.6|31310.6|31329.3|31309.3|31334.2|31314.2|31325.2|31305.2|469
1635362700000|2021-10-27 19:25:00|31328.2|31308.2|31326.1|31306.1|31332.9|31312.9|31323|31303|487
1635363000000|2021-10-27 19:30:00|31326|31306|31320.6|31300.6|31328.6|31308.6|31319.5|31299.5|682
1635363300000|2021-10-27 19:35:00|31321.3|31301.3|31320.3|31300.3|31325.5|31305.5|31318.9|31298.9|546
1635363600000|2021-10-27 19:40:00|31320.2|31300.2|31319.1|31299.1|31325.1|31305.1|31316.2|31296.2|395
1635363900000|2021-10-27 19:45:00|31318.8|31298.8|31316.7|31296.7|31328.8|31299.1|31312.1|31278.8|511
1635364200000|2021-10-27 19:50:00|31316.9|31296.9|31314.2|31294.2|31319|31299|31313.6|31293.6|500
1635364500000|2021-10-27 19:55:00|31313.7|31293.7|31334.6|31314.6|31348|31315.2|31313.7|31292.8|555
1635364800000|2021-10-27 20:00:00|31332.5|31312.5|31335.2|31315.2|31349.8|31318.3|31331|31298.7|407
1635365100000|2021-10-27 20:05:00|31335|31315|31332.2|31312.2|31349.1|31318.5|31329.7|31298.6|285
1635365400000|2021-10-27 20:10:00|31332.1|31312.1|31332.6|31312.6|31344.3|31313.3|31328.2|31292.7|289
1635365700000|2021-10-27 20:15:00|31332.4|31312.4|31342.8|31292.8|31345|31314.2|31328.6|31291.6|201
1635366000000|2021-10-27 20:20:00|31345.5|31295.5|31330.9|31310.9|31345.5|31313.5|31327.8|31293.3|176
1635366300000|2021-10-27 20:25:00|31333.3|31313.3|31343.2|31293.2|31344.8|31313.8|31325.9|31290|266
1635366600000|2021-10-27 20:30:00|31341.1|31291.1|31341.6|31291.6|31346.5|31311.9|31321.3|31288.7|287
1635366900000|2021-10-27 20:35:00|31341|31291|31342.2|31292.2|31346.2|31309.7|31328|31284.5|251
1635367200000|2021-10-27 20:40:00|31342.3|31292.3|31340.7|31290.7|31343.9|31293.9|31329.8|31279.8|328
1635367500000|2021-10-27 20:45:00|31342|31292|31336.1|31286.1|31342|31292|31332.1|31279.9|241
1635367800000|2021-10-27 20:50:00|31337.9|31287.9|31334.9|31284.9|31342|31292|31330.6|31276.3|345
1635368100000|2021-10-27 20:55:00|31335.2|31285.2|31340.2|31279.4|31361.9|31285.9|31326.6|31266|313
1635368400000|2021-10-27 21:00:00|31332.3|31282.3|31332.1|31282.1|31333|31282.4|31330.5|31280.1|17
1635368700000|2021-10-27 21:05:00|31357.8|31256.7|31366.9|31259.9|31371|31288|31326.3|31256.6|45
1635369000000|2021-10-27 21:10:00|31369.1|31276.1|31338.6|31281.8|31371|31285.7|31322.8|31248.4|112
1635369300000|2021-10-27 21:15:00|31349.8|31267.1|31344.9|31285.5|31388|31292.9|31327.7|31262.4|175
1635369600000|2021-10-27 21:20:00|31349.1|31289.8|31368.8|31282.1|31377|31293.1|31329.7|31260|165
1635369900000|2021-10-27 21:25:00|31366.9|31282.3|31331.3|31281.3|31373.1|31290.7|31327.8|31266.1|123
1635370200000|2021-10-27 21:30:00|31346.6|31267.6|31351.6|31285.5|31381.8|31289.8|31328|31249.4|161
1635370500000|2021-10-27 21:35:00|31348.2|31290.2|31333.8|31283.8|31382.7|31291.3|31328.9|31255.5|161
1635370800000|2021-10-27 21:40:00|31353.2|31268.5|31332.3|31282.3|31369.2|31291.5|31328.7|31250.9|159
1635371100000|2021-10-27 21:45:00|31328.6|31264.4|31350.5|31273.8|31366.6|31288.9|31327.8|31235.6|132
1635371400000|2021-10-27 21:50:00|31348.7|31278|31335.6|31285.6|31366.4|31287.4|31328.1|31255.7|144
1635371700000|2021-10-27 21:55:00|31335.5|31285.5|31340.4|31286.3|31363.5|31288.6|31326.7|31236.5|190
1635372000000|2021-10-27 22:00:00|31346.3|31280.3|31347.3|31283.7|31377.9|31284.1|31326.7|31259.3|597
1635372300000|2021-10-27 22:05:00|31341.5|31283.6|31337.5|31278.3|31357.8|31284.9|31329.9|31268.5|228
1635372600000|2021-10-27 22:10:00|31341.4|31274.7|31352.1|31268.2|31352.9|31282.5|31327.3|31265.8|198
1635372900000|2021-10-27 22:15:00|31340.6|31275.9|31329.7|31279.7|31347.2|31285|31326.8|31269.5|208
1635373200000|2021-10-27 22:20:00|31324.7|31269.5|31330.1|31280.1|31346.5|31284.5|31321.6|31261.6|172
1635373500000|2021-10-27 22:25:00|31338.5|31274.7|31326|31276|31354|31284|31321.2|31265.9|199
1635373800000|2021-10-27 22:30:00|31325.9|31275.9|31328.4|31278.4|31337.4|31282.1|31320.7|31267.1|192
1635374100000|2021-10-27 22:35:00|31332.1|31282.1|31328.1|31278.1|31337.7|31284.4|31319.9|31269.9|149
1635374400000|2021-10-27 22:40:00|31329.2|31279.2|31328.7|31278.7|31334|31281.9|31319.9|31263.5|149
1635374700000|2021-10-27 22:45:00|31329.8|31279.8|31329.5|31279.5|31338.8|31284.4|31321.3|31266.5|188
1635375000000|2021-10-27 22:50:00|31327.2|31277.2|31334.1|31284.1|31340.6|31286.4|31323.7|31273.7|199
1635375300000|2021-10-27 22:55:00|31334.3|31284.3|31334|31284|31342.5|31290|31326.6|31276.6|271
1635375600000|2021-10-27 23:00:00|31335.7|31285.7|31342.2|31292.2|31342.8|31292.8|31334.8|31284.8|324
1635375900000|2021-10-27 23:05:00|31341.5|31291.5|31342.8|31292.8|31344.6|31294.6|31335.7|31281.1|295
1635376200000|2021-10-27 23:10:00|31338.1|31288.1|31342.5|31292.5|31343.6|31293.6|31338|31288|271
1635376500000|2021-10-27 23:15:00|31342.4|31292.4|31349.1|31299.1|31351.9|31301.9|31338.8|31288.8|284
1635376800000|2021-10-27 23:20:00|31349.5|31299.5|31342.8|31292.8|31351|31301|31339.8|31289.8|228
1635377100000|2021-10-27 23:25:00|31343.3|31293.3|31345|31295|31347.8|31297.8|31339.4|31289.4|228
1635377400000|2021-10-27 23:30:00|31344.5|31294.5|31341.1|31291.1|31348.5|31298.5|31339.9|31289.9|234
1635377700000|2021-10-27 23:35:00|31341.6|31291.6|31342.3|31292.3|31348.2|31298.2|31340.3|31290.3|185
1635378000000|2021-10-27 23:40:00|31342.8|31292.8|31345.7|31295.7|31347.8|31297.8|31340.2|31290.2|247
1635378300000|2021-10-27 23:45:00|31345|31295|31342.3|31292.3|31346.8|31296.8|31339.7|31289.7|199
1635378600000|2021-10-27 23:50:00|31346.6|31296.6|31343.7|31293.7|31346.8|31296.8|31339.4|31289.4|244
1635378900000|2021-10-27 23:55:00|31343.5|31293.5|31348.4|31298.4|31349.4|31299.4|31339.7|31289.7|320
1635379200000|2021-10-28 00:00:00|31348.8|31298.8|31347.3|31297.3|31350|31300|31339|31289|519
1635379500000|2021-10-28 00:05:00|31346.6|31296.6|31348.5|31298.5|31350|31300|31342|31292|427
1635379800000|2021-10-28 00:10:00|31348.2|31298.2|31358.6|31308.6|31362.8|31312.8|31344.5|31294.5|386
1635380100000|2021-10-28 00:15:00|31357.5|31307.5|31356.2|31306.2|31360.9|31310.9|31352.1|31302.1|404
1635380400000|2021-10-28 00:20:00|31356.1|31306.1|31353.3|31303.3|31358.1|31308.1|31350.1|31300.1|411
1635380700000|2021-10-28 00:25:00|31351.9|31301.9|31362.1|31312.1|31365.5|31315.5|31351.9|31301.9|356
1635381000000|2021-10-28 00:30:00|31361.1|31311.1|31365.1|31315.1|31366.3|31328.8|31348.2|31309|410
1635381300000|2021-10-28 00:35:00|31364.7|31314.7|31365|31315|31368.5|31318.5|31358.6|31308.6|413
1635381600000|2021-10-28 00:40:00|31364.6|31314.6|31361.8|31311.8|31367.9|31329.1|31344.1|31307.2|420
1635381900000|2021-10-28 00:45:00|31360.8|31310.8|31362.3|31312.3|31366.9|31316.9|31356.7|31306.7|378
1635382200000|2021-10-28 00:50:00|31361.7|31311.7|31365.7|31315.7|31368.4|31318.4|31358.3|31308.3|466
1635382500000|2021-10-28 00:55:00|31365.8|31315.8|31360.6|31310.6|31371.5|31321.5|31358|31308|476
1635382800000|2021-10-28 01:00:00|31360.4|31310.4|31363.5|31313.5|31369|31329.7|31346.7|31305.7|501
1635383100000|2021-10-28 01:05:00|31364|31314|31367.6|31317.6|31369.2|31329.2|31348|31308|459
1635383400000|2021-10-28 01:10:00|31367.3|31317.3|31366.1|31316.1|31373.6|31323.6|31362.8|31312.8|489
1635383700000|2021-10-28 01:15:00|31365.7|31315.7|31364.6|31314.6|31367.3|31317.3|31356.8|31306.8|442
1635384000000|2021-10-28 01:20:00|31365.8|31315.8|31364.4|31314.4|31367.5|31331.8|31351.8|31310.5|416
1635384300000|2021-10-28 01:25:00|31364.2|31314.2|31362.7|31312.7|31367.5|31328.8|31348.8|31307.4|471
1635384600000|2021-10-28 01:30:00|31362.2|31312.2|31362.8|31312.8|31367.2|31329.8|31347.9|31306.5|490
1635384900000|2021-10-28 01:35:00|31363.2|31313.2|31357.5|31307.5|31369.3|31319.3|31350.8|31300.8|502
1635385200000|2021-10-28 01:40:00|31356.5|31306.5|31356.7|31306.7|31359.3|31309.3|31350.9|31300.9|563
1635385500000|2021-10-28 01:45:00|31357.1|31307.1|31348.6|31298.6|31358.3|31308.3|31346.7|31296.7|517
1635385800000|2021-10-28 01:50:00|31348.8|31298.8|31332.7|31282.7|31351.6|31301.6|31329|31279|544
1635386100000|2021-10-28 01:55:00|31335.9|31285.9|31332.7|31282.7|31338.6|31301.3|31316.1|31277.4|536
1635386400000|2021-10-28 02:00:00|31334.2|31284.2|31329.8|31279.8|31337.9|31287.9|31328|31278|538
1635386700000|2021-10-28 02:05:00|31329.3|31279.3|31326.8|31276.8|31333.5|31283.5|31319.9|31269.9|501
1635387000000|2021-10-28 02:10:00|31325.8|31275.8|31319.5|31269.5|31331.7|31281.7|31314.5|31264.5|436
1635387300000|2021-10-28 02:15:00|31319.2|31269.2|31331.3|31281.3|31332.1|31282.1|31316.2|31266.2|476
1635387600000|2021-10-28 02:20:00|31330.6|31280.6|31330.2|31280.2|31333.4|31296.1|31311.8|31272.1|468
1635387900000|2021-10-28 02:25:00|31329.9|31279.9|31331.5|31281.5|31333.2|31283.2|31325.6|31275.6|427
1635388200000|2021-10-28 02:30:00|31331.7|31281.7|31331.3|31281.3|31333.1|31296.5|31314.8|31276.4|426
1635388500000|2021-10-28 02:35:00|31330.9|31280.9|31322.5|31272.5|31333.2|31283.2|31318.8|31268.8|522
1635388800000|2021-10-28 02:40:00|31321.8|31271.8|31318.1|31268.1|31324.4|31274.4|31315.8|31265.8|455
1635389100000|2021-10-28 02:45:00|31317.6|31267.6|31318.4|31268.4|31324|31274|31315.6|31265.6|490
1635389400000|2021-10-28 02:50:00|31317.7|31267.7|31318.8|31268.8|31321.1|31271.1|31312.1|31262.1|343
1635389700000|2021-10-28 02:55:00|31318.1|31268.1|31316.3|31266.3|31324|31274|31312.7|31262.7|392
1635390000000|2021-10-28 03:00:00|31315.8|31265.8|31322.4|31272.4|31325|31275|31315.8|31265.8|441
1635390300000|2021-10-28 03:05:00|31322.6|31272.6|31322.3|31272.3|31324.9|31274.9|31316|31266|345
1635390600000|2021-10-28 03:10:00|31322.5|31272.5|31324.4|31274.4|31326.3|31276.3|31318|31268|426
1635390900000|2021-10-28 03:15:00|31323.6|31273.6|31324.3|31274.3|31326|31276|31319.3|31269.3|473
1635391200000|2021-10-28 03:20:00|31323.5|31273.5|31326.1|31276.1|31330.9|31280.9|31322.8|31272.8|376
1635391500000|2021-10-28 03:25:00|31328.6|31278.6|31328.6|31278.6|31331.4|31281.4|31325.5|31275.5|393
1635391800000|2021-10-28 03:30:00|31327.5|31277.5|31328.5|31278.5|31334.7|31295.8|31313.1|31274.7|453
1635392100000|2021-10-28 03:35:00|31328.1|31278.1|31329.2|31279.2|31331.2|31281.2|31322.4|31272.4|418
1635392400000|2021-10-28 03:40:00|31328.7|31278.7|31327.7|31277.7|31331.3|31281.3|31326.5|31276.5|392
1635392700000|2021-10-28 03:45:00|31329|31279|31328.5|31278.5|31332.3|31282.3|31327.1|31277.1|310
1635393000000|2021-10-28 03:50:00|31329.8|31279.8|31329|31279|31332.1|31282.1|31326|31276|312
1635393300000|2021-10-28 03:55:00|31329.1|31279.1|31327.2|31277.2|31330.4|31280.4|31324.6|31274.6|319
1635393600000|2021-10-28 04:00:00|31326.7|31276.7|31326.5|31276.5|31331|31281|31324.5|31274.5|276
1635393900000|2021-10-28 04:05:00|31326.6|31276.6|31327|31277|31329.9|31279.9|31323.3|31273.3|313
1635394200000|2021-10-28 04:10:00|31327.3|31277.3|31327.2|31277.2|31330.2|31280.2|31321.8|31271.8|321
1635394500000|2021-10-28 04:15:00|31327|31277|31329.4|31279.4|31331.1|31281.1|31325.1|31275.1|313
1635394800000|2021-10-28 04:20:00|31329.2|31279.2|31325.9|31275.9|31331.7|31281.7|31324.6|31274.6|330
1635395100000|2021-10-28 04:25:00|31326.4|31276.4|31326.1|31276.1|31328|31278|31321.7|31271.7|320
1635395400000|2021-10-28 04:30:00|31326.2|31276.2|31329|31279|31331.6|31281.6|31322.6|31272.6|362
1635395700000|2021-10-28 04:35:00|31328.8|31278.8|31330.3|31280.3|31334|31284|31326.8|31276.8|260
1635396000000|2021-10-28 04:40:00|31331|31281|31326.2|31276.2|31332.2|31282.2|31323.9|31273.9|296
1635396300000|2021-10-28 04:45:00|31325.8|31275.8|31323.2|31273.2|31327|31292|31307.7|31272.7|337
1635396600000|2021-10-28 04:50:00|31323.1|31273.1|31322.6|31272.6|31328.7|31292.6|31308.8|31271.8|344
1635396900000|2021-10-28 04:55:00|31322.5|31272.5|31325.2|31275.2|31326.5|31276.5|31319.6|31269.6|435
1635397200000|2021-10-28 05:00:00|31324.8|31274.8|31309.7|31289.7|31324.8|31289.7|31304.8|31272.7|323
1635397500000|2021-10-28 05:05:00|31308.9|31288.9|31314.2|31294.2|31316.8|31296.8|31308|31288|356
1635397800000|2021-10-28 05:10:00|31315.4|31295.4|31315|31295|31328.2|31297.3|31310.2|31276.2|377
1635398100000|2021-10-28 05:15:00|31316.7|31296.7|31317.1|31297.1|31318.8|31298.8|31314.6|31294.6|354
1635398400000|2021-10-28 05:20:00|31317.8|31297.8|31314.1|31294.1|31319.1|31299.1|31313.9|31293.9|241
1635398700000|2021-10-28 05:25:00|31313.7|31293.7|31315.6|31295.6|31330.8|31298.9|31313.7|31280.7|280
1635399000000|2021-10-28 05:30:00|31315.2|31295.2|31319.5|31299.5|31335.2|31302|31315.2|31282.7|330
1635399300000|2021-10-28 05:35:00|31319.4|31299.4|31316.7|31296.7|31334.2|31301.3|31316.2|31279.7|287
1635399600000|2021-10-28 05:40:00|31316.9|31296.9|31315.6|31295.6|31320|31300|31315.2|31295.2|290
1635399900000|2021-10-28 05:45:00|31318|31298|31316|31296|31319.1|31299.1|31313.9|31293.9|355
1635400200000|2021-10-28 05:50:00|31315.3|31295.3|31321.3|31301.3|31337|31303.3|31314.5|31284.6|431
1635400500000|2021-10-28 05:55:00|31320.9|31300.9|31330.1|31310.1|31345.7|31314.3|31319.8|31289.8|418
1635400800000|2021-10-28 06:00:00|31330.6|31310.6|31319.3|31299.3|31335.9|31312.7|31316.1|31285.9|544
1635401100000|2021-10-28 06:05:00|31318.9|31298.9|31319.5|31299.5|31322.3|31302.3|31312.7|31292.7|506
1635401400000|2021-10-28 06:10:00|31319|31299|31322.1|31302.1|31325.1|31305.1|31317.5|31297.5|485
1635401700000|2021-10-28 06:15:00|31321.8|31301.8|31326.9|31306.9|31329.7|31309.7|31319.6|31299.6|522
1635402000000|2021-10-28 06:20:00|31327|31307|31310.5|31290.5|31327.5|31307.5|31306.8|31274.4|452
1635402300000|2021-10-28 06:25:00|31309.8|31289.8|31301.4|31281.4|31313.9|31293.9|31300.9|31280.9|457
1635402600000|2021-10-28 06:30:00|31301.5|31281.5|31294.8|31274.8|31304.5|31284.5|31293.2|31273.2|524
1635402900000|2021-10-28 06:35:00|31294.7|31274.7|31296.2|31276.2|31300.9|31280.9|31294.3|31274.3|501
1635403200000|2021-10-28 06:40:00|31296|31276|31310.1|31290.1|31310.4|31290.4|31296|31276|633
1635403500000|2021-10-28 06:45:00|31309.8|31289.8|31331.9|31311.9|31336.4|31316.4|31305.8|31285.8|553
1635403800000|2021-10-28 06:50:00|31331.6|31311.6|31344.5|31324.5|31345.6|31325.6|31329.2|31309.2|543
1635404100000|2021-10-28 06:55:00|31344.4|31324.4|31341.6|31321.6|31360.9|31327.9|31340.8|31307.6|585
1635404400000|2021-10-28 07:00:00|31341.5|31321.5|31315.1|31295.1|31356.8|31323.4|31314.5|31294.5|667
1635404700000|2021-10-28 07:05:00|31315.2|31295.2|31311.3|31291.3|31318.1|31298.1|31307.4|31287.4|632
1635405000000|2021-10-28 07:10:00|31311.4|31291.4|31319.7|31299.7|31321|31301|31309.6|31289.6|539
1635405300000|2021-10-28 07:15:00|31319.6|31299.6|31319.2|31299.2|31324.3|31304.3|31314.7|31294.7|596
1635405600000|2021-10-28 07:20:00|31319.1|31299.1|31319.7|31299.7|31320.9|31300.9|31312.4|31292.4|567
1635405900000|2021-10-28 07:25:00|31319.9|31299.9|31311.3|31291.3|31320.6|31300.6|31310.8|31290.8|552
1635406200000|2021-10-28 07:30:00|31311.2|31291.2|31309.5|31289.5|31313.3|31293.3|31303|31283|644
1635406500000|2021-10-28 07:35:00|31309.2|31289.2|31304.1|31284.1|31311|31291|31300.1|31280.1|719
1635406800000|2021-10-28 07:40:00|31303.9|31283.9|31297.4|31277.4|31304.3|31284.3|31289.7|31269.7|707
1635407100000|2021-10-28 07:45:00|31297.3|31277.3|31316.5|31296.5|31318.2|31298.2|31293.5|31273.5|689
1635407400000|2021-10-28 07:50:00|31317.4|31297.4|31315.4|31295.4|31337.7|31317.7|31299.5|31279.5|723
1635407700000|2021-10-28 07:55:00|31331.6|31281.6|31325|31305|31342.1|31308.2|31303.4|31272.8|806
1635408000000|2021-10-28 08:00:00|31326.4|31306.4|31301.6|31281.6|31326.9|31306.9|31298.9|31276|740
1635408300000|2021-10-28 08:05:00|31301.5|31281.5|31305.2|31285.2|31306.7|31286.7|31299.4|31279.4|793
1635408600000|2021-10-28 08:10:00|31304.8|31284.8|31309.3|31289.3|31310.5|31290.5|31301.7|31281.7|684
1635408900000|2021-10-28 08:15:00|31309.2|31289.2|31349.8|31329.8|31355.4|31335.4|31308.8|31288.8|779
1635409200000|2021-10-28 08:20:00|31350.4|31330.4|31360|31340|31360.5|31340.5|31350.3|31330.3|722
1635409500000|2021-10-28 08:25:00|31360.2|31340.2|31367.6|31347.6|31375.5|31355.5|31359.5|31339.5|744
1635409800000|2021-10-28 08:30:00|31367.8|31347.8|31368|31348|31372.1|31352.1|31366|31346|605
1635410100000|2021-10-28 08:35:00|31367.5|31347.5|31382.4|31362.4|31386.3|31366.3|31361.1|31341.1|675
1635410400000|2021-10-28 08:40:00|31382.7|31362.7|31400.5|31380.5|31416|31382.8|31379.5|31359.5|699
1635410700000|2021-10-28 08:45:00|31400.2|31380.2|31390.5|31370.5|31401.3|31381.3|31383.1|31363.1|601
1635411000000|2021-10-28 08:50:00|31390.6|31370.6|31421.7|31401.7|31430.1|31410.1|31389.7|31369.7|763
1635411300000|2021-10-28 08:55:00|31421.6|31401.6|31400.3|31380.3|31425|31405|31400.1|31380.1|615
1635411600000|2021-10-28 09:00:00|31400.8|31380.8|31401|31381|31406.9|31386.9|31383.6|31363.6|734
1635411900000|2021-10-28 09:05:00|31401.2|31381.2|31401.1|31381.1|31405.7|31385.7|31398.1|31378.1|601
1635412200000|2021-10-28 09:10:00|31401.2|31381.2|31413.6|31393.6|31414.7|31394.7|31389.1|31369.1|638
1635412500000|2021-10-28 09:15:00|31413.5|31393.5|31393.2|31373.2|31414.8|31394.8|31389.7|31369.7|581
1635412800000|2021-10-28 09:20:00|31392.8|31372.8|31392.6|31372.6|31406.4|31386.4|31389.3|31369.3|556
1635413100000|2021-10-28 09:25:00|31391.1|31371.1|31413.4|31393.4|31420.8|31400.8|31391|31371|627
1635413400000|2021-10-28 09:30:00|31413.3|31393.3|31426.6|31406.6|31429.1|31409.1|31412.5|31392.5|631
1635413700000|2021-10-28 09:35:00|31426.7|31406.7|31413|31393|31428.9|31408.9|31410.8|31390.8|540
1635414000000|2021-10-28 09:40:00|31413.6|31393.6|31410.9|31390.9|31416.4|31396.4|31399.8|31379.8|572
1635414300000|2021-10-28 09:45:00|31411.2|31391.2|31415.3|31395.3|31419|31399|31403.2|31383.2|540
1635414600000|2021-10-28 09:50:00|31415.2|31395.2|31403|31383|31416.4|31396.4|31397.5|31377.5|471
1635414900000|2021-10-28 09:55:00|31403.8|31383.8|31385.9|31365.9|31403.8|31383.8|31384|31364|557
1635415200000|2021-10-28 10:00:00|31386.2|31366.2|31391.7|31371.7|31405.6|31385.6|31385|31365|661
1635415500000|2021-10-28 10:05:00|31391.8|31371.8|31372|31352|31393.2|31373.2|31371.3|31351.3|588
1635415800000|2021-10-28 10:10:00|31371.9|31351.9|31379.8|31359.8|31380.4|31360.4|31369.2|31349.2|517
1635416100000|2021-10-28 10:15:00|31379.5|31359.5|31375.4|31355.4|31382|31362|31370.6|31350.6|470
1635416400000|2021-10-28 10:20:00|31375.1|31355.1|31367.2|31347.2|31378.6|31358.6|31365|31345|570
1635416700000|2021-10-28 10:25:00|31366.5|31346.5|31350|31330|31369.5|31349.5|31347.3|31327.3|550
1635417000000|2021-10-28 10:30:00|31349.9|31329.9|31358.3|31338.3|31364.8|31344.8|31349.9|31329.9|539
1635417300000|2021-10-28 10:35:00|31359.2|31339.2|31359.1|31339.1|31360.9|31340.9|31353.2|31333.2|450
1635417600000|2021-10-28 10:40:00|31358.8|31338.8|31359.9|31339.9|31365|31345|31355.6|31335.6|470
1635417900000|2021-10-28 10:45:00|31359.3|31339.3|31350.5|31330.5|31361.6|31341.6|31348.4|31328.4|513
1635418200000|2021-10-28 10:50:00|31350.1|31330.1|31342.9|31322.9|31351|31331|31339.5|31319.5|527
1635418500000|2021-10-28 10:55:00|31343|31323|31338.6|31318.6|31345.6|31325.6|31337.9|31317.9|416
1635418800000|2021-10-28 11:00:00|31337.8|31317.8|31322.4|31302.4|31343.1|31323.1|31321.9|31301.9|473
1635419100000|2021-10-28 11:05:00|31322.5|31302.5|31322.4|31302.4|31324.8|31304.8|31319.5|31299.5|528
1635419400000|2021-10-28 11:10:00|31322.2|31302.2|31328.5|31308.5|31332.2|31312.2|31319|31299|494
1635419700000|2021-10-28 11:15:00|31328.3|31308.3|31330.6|31310.6|31333|31313|31323.8|31303.8|477
1635420000000|2021-10-28 11:20:00|31330.3|31310.3|31332.2|31312.2|31337.9|31317.9|31328.8|31308.8|405
1635420300000|2021-10-28 11:25:00|31332.8|31312.8|31333.6|31313.6|31334.2|31314.2|31325.4|31305.4|428
1635420600000|2021-10-28 11:30:00|31333.7|31313.7|31319.1|31299.1|31336.5|31316.5|31315|31295|592
1635420900000|2021-10-28 11:35:00|31318.7|31298.7|31320.5|31300.5|31328.7|31308.7|31317|31297|515
1635421200000|2021-10-28 11:40:00|31320.4|31300.4|31351.5|31299|31360.4|31319.2|31318.7|31296.8|596
1635421500000|2021-10-28 11:45:00|31352.2|31298.7|31308.5|31288.5|31369.7|31306.7|31294.4|31260.3|868
1635421800000|2021-10-28 11:50:00|31308.1|31288.1|31329.8|31309.8|31332.2|31312.2|31304.7|31284.7|680
1635422100000|2021-10-28 11:55:00|31330.2|31310.2|31351.1|31331.1|31362.4|31342.4|31329.8|31309.8|845
1635422400000|2021-10-28 12:00:00|31349.3|31329.3|31347.9|31327.9|31368.8|31348.8|31344.3|31324.3|738
1635422700000|2021-10-28 12:05:00|31347.8|31327.8|31349|31329|31357.6|31337.6|31339.6|31319.6|735
1635423000000|2021-10-28 12:10:00|31348.3|31328.3|31349.6|31329.6|31355.5|31335.5|31345.5|31325.5|686
1635423300000|2021-10-28 12:15:00|31349.2|31329.2|31372|31352|31372.6|31352.6|31342.3|31322.3|719
1635423600000|2021-10-28 12:20:00|31372.9|31352.9|31373.2|31353.2|31379|31359|31356.9|31336.9|791
1635423900000|2021-10-28 12:25:00|31374.5|31354.5|31378.2|31328.2|31391.5|31361.1|31362.9|31326.5|699
1635424200000|2021-10-28 12:30:00|31378.1|31328.1|31347.4|31327.4|31385|31345|31320.9|31299.9|998
1635424500000|2021-10-28 12:35:00|31347.9|31327.9|31335.4|31315.4|31349.2|31329.2|31327|31307|849
1635424800000|2021-10-28 12:40:00|31334.8|31314.8|31275|31255|31334.8|31314.8|31255.4|31235.4|1022
1635425100000|2021-10-28 12:45:00|31276.2|31256.2|31270.7|31250.7|31287|31259.8|31233.6|31200.9|1102
1635425400000|2021-10-28 12:50:00|31269.6|31249.6|31229.7|31209.7|31272.5|31252.5|31228.8|31208.8|952
1635425700000|2021-10-28 12:55:00|31229.1|31209.1|31201.1|31181.1|31250.2|31213.2|31198.1|31178.1|953
1635426000000|2021-10-28 13:00:00|31200.6|31180.6|31175.4|31155.4|31202.4|31182.4|31168|31148|1056
1635426300000|2021-10-28 13:05:00|31176.9|31156.9|31144.7|31124.7|31189.6|31159.5|31144.6|31124.6|1049
1635426600000|2021-10-28 13:10:00|31144.3|31124.3|31114.9|31094.9|31144.3|31124.3|31112.1|31092.1|956
1635426900000|2021-10-28 13:15:00|31114.3|31094.3|31085.6|31065.6|31148.6|31101.1|31085.6|31051.8|1021
1635427200000|2021-10-28 13:20:00|31086.1|31066.1|31059.9|31039.9|31089.1|31069.1|31041.6|31021.6|969
1635427500000|2021-10-28 13:25:00|31060.8|31040.8|31078.8|31058.8|31150.3|31071.1|31057.6|31037.6|992
1635427800000|2021-10-28 13:30:00|31079.6|31059.6|31080.9|31060.9|31155.5|31071.5|31065.5|31031.9|1083
1635428100000|2021-10-28 13:35:00|31080.7|31060.7|31100.4|31080.4|31104.1|31084.1|31070.4|31050.4|982
1635428400000|2021-10-28 13:40:00|31099.6|31079.6|31074|31054|31105.8|31080.5|31065.8|31045.3|956
1635428700000|2021-10-28 13:45:00|31073.9|31053.9|31065.5|31045.5|31075.9|31055.9|31063.9|31043.9|813
1635429000000|2021-10-28 13:50:00|31065.2|31045.2|31038|31018|31092.8|31045.7|31037.7|31017.7|862
1635429300000|2021-10-28 13:55:00|31037.3|31017.3|31017.2|30997.2|31043.7|31019.3|30995.7|30975.7|943
1635429600000|2021-10-28 14:00:00|31014.7|30994.7|30964.3|30944.3|31015.2|30995.2|30935.2|30885.2|976
1635429900000|2021-10-28 14:05:00|30964.2|30944.2|30908.6|30888.6|30965.4|30945.4|30904.7|30879.4|918
1635430200000|2021-10-28 14:10:00|30909.1|30889.1|30901.4|30881.4|30916.7|30896.7|30895.4|30875.4|841
1635430500000|2021-10-28 14:15:00|30901.8|30881.8|30929.7|30909.7|30970|30932.8|30901.6|30881.6|878
1635430800000|2021-10-28 14:20:00|30928.4|30908.4|30948.8|30928.8|30953.9|30933.9|30920.1|30900.1|881
1635431100000|2021-10-28 14:25:00|30950.6|30930.6|30938.4|30918.4|30953.4|30933.4|30909.6|30889.6|962
1635431400000|2021-10-28 14:30:00|30937|30917|30970.4|30950.4|30973.2|30953.2|30928.8|30908.8|890
1635431700000|2021-10-28 14:35:00|30971|30951|30960.1|30940.1|30977.9|30957.9|30956.4|30936.4|857
1635432000000|2021-10-28 14:40:00|30959|30939|30950.7|30930.7|30973.3|30953.3|30947.4|30927.4|792
1635432300000|2021-10-28 14:45:00|30950.6|30930.6|30939.1|30919.1|30952.6|30932.6|30933.7|30913.7|735
1635432600000|2021-10-28 14:50:00|30938.4|30918.4|30915.3|30895.3|30940.7|30920.7|30901.1|30881.1|894
1635432900000|2021-10-28 14:55:00|30914.1|30894.1|30953.6|30933.6|30957.3|30937.3|30912|30892|937
1635433200000|2021-10-28 15:00:00|30954.3|30934.3|30959.9|30939.9|30968.4|30948.4|30949.7|30929.7|887
1635433500000|2021-10-28 15:05:00|30961.3|30941.3|30955.2|30935.2|30968.9|30948.9|30948.5|30928.5|760
1635433800000|2021-10-28 15:10:00|30956.1|30936.1|30947.9|30927.9|30957|30937|30936.8|30916.8|730
1635434100000|2021-10-28 15:15:00|30947.4|30927.4|30954.4|30934.4|30968.2|30948.2|30938.7|30918.7|863
1635434400000|2021-10-28 15:20:00|30953.8|30933.8|30983.3|30963.3|30985.2|30965.2|30950|30930|800
1635434700000|2021-10-28 15:25:00|30983.1|30963.1|30972.4|30952.4|30986.7|30966.7|30961|30941|832
1635435000000|2021-10-28 15:30:00|30973.1|30953.1|30965.2|30945.2|30986.8|30955.2|30963.2|30936.8|817
1635435300000|2021-10-28 15:35:00|30965.5|30945.5|30954.9|30934.9|30976.2|30956.2|30954.8|30923.7|797
1635435600000|2021-10-28 15:40:00|30954.5|30934.5|30962|30942|30981.8|30953.7|30948.6|30926.1|785
1635435900000|2021-10-28 15:45:00|30963.3|30943.3|30960|30940|30968.5|30948.5|30948.1|30928.1|810
1635436200000|2021-10-28 15:50:00|30958.7|30938.7|30949.4|30929.4|30966|30946|30939.6|30919.6|815
1635436500000|2021-10-28 15:55:00|30950|30930|30949.3|30929.3|30969.3|30949.3|30946.3|30926.3|682
1635436800000|2021-10-28 16:00:00|30949.8|30929.8|30964.1|30944.1|30967.9|30947.9|30946|30926|608
1635437100000|2021-10-28 16:05:00|30964.2|30944.2|30964.9|30944.9|30971.3|30951.3|30962.6|30942.6|510
1635437400000|2021-10-28 16:10:00|30965|30945|30949.2|30929.2|30965.2|30945.2|30948.8|30928.8|488
1635437700000|2021-10-28 16:15:00|30948.8|30928.8|30946|30926|30950.2|30930.2|30938.8|30918.8|452
1635438000000|2021-10-28 16:20:00|30945.7|30925.7|30942.5|30922.5|30948|30928|30938|30918|439
1635438300000|2021-10-28 16:25:00|30942.6|30922.6|30935.7|30915.7|30945.9|30925.9|30932.5|30912.5|550
1635438600000|2021-10-28 16:30:00|30935.5|30915.5|30926.6|30906.6|30939.8|30919.8|30924.5|30904.5|470
1635438900000|2021-10-28 16:35:00|30926.8|30906.8|30931.7|30911.7|30933.8|30913.8|30925.5|30905.5|642
1635439200000|2021-10-28 16:40:00|30933.1|30913.1|30948.2|30928.2|30949.5|30929.5|30932.1|30912.1|577
1635439500000|2021-10-28 16:45:00|30949.3|30929.3|30948.2|30928.2|30961.1|30933.1|30939.7|30911.1|616
1635439800000|2021-10-28 16:50:00|30947.6|30927.6|30944.5|30924.5|30951.5|30931.5|30937.8|30917.8|626
1635440100000|2021-10-28 16:55:00|30944.2|30924.2|30951.5|30931.5|30956.1|30936.1|30937.7|30917.7|642
1635440400000|2021-10-28 17:00:00|30955.5|30935.5|30950.4|30930.4|30975.6|30940.2|30946.4|30920.8|691
1635440700000|2021-10-28 17:05:00|30950.2|30930.2|30957.9|30937.9|30972.5|30952.5|30950.1|30930.1|660
1635441000000|2021-10-28 17:10:00|30957.6|30937.6|30941.5|30921.5|30960.9|30940.9|30941.4|30921.4|597
1635441300000|2021-10-28 17:15:00|30942.1|30922.1|30944.8|30924.8|30947.7|30927.7|30936.4|30916.4|523
1635441600000|2021-10-28 17:20:00|30944.5|30924.5|30945.2|30925.2|30952|30932|30938.6|30918.6|501
1635441900000|2021-10-28 17:25:00|30945.3|30925.3|30944.4|30924.4|30947.3|30927.3|30937.1|30917.1|473
1635442200000|2021-10-28 17:30:00|30944.5|30924.5|30936.6|30916.6|30948.8|30928.8|30933.8|30913.8|470
1635442500000|2021-10-28 17:35:00|30935.1|30915.1|30935.3|30915.3|30942.7|30922.7|30933.3|30913.3|393
1635442800000|2021-10-28 17:40:00|30935.8|30915.8|30929.5|30909.5|30939.8|30919.8|30928.7|30908.7|451
1635443100000|2021-10-28 17:45:00|30929.4|30909.4|30928.2|30908.2|30937|30917|30926.9|30906.9|452
1635443400000|2021-10-28 17:50:00|30928.1|30908.1|30929.6|30909.6|30931.1|30911.1|30924.5|30904.5|352
1635443700000|2021-10-28 17:55:00|30930.1|30910.1|30933|30913|30936.1|30916.1|30927.4|30907.4|433
1635444000000|2021-10-28 18:00:00|30932.8|30912.8|30925|30905|30950.1|30919.6|30924.9|30898.5|567
1635444300000|2021-10-28 18:05:00|30924.2|30904.2|30928|30908|30933.6|30913.6|30924|30904|438
1635444600000|2021-10-28 18:10:00|30928.2|30908.2|30931.1|30911.1|30933.3|30913.3|30927.1|30907.1|411
1635444900000|2021-10-28 18:15:00|30928.1|30908.1|30935.2|30915.2|30936.1|30916.1|30928.1|30908.1|384
1635445200000|2021-10-28 18:20:00|30935.1|30915.1|30944.6|30924.6|30948.7|30928.7|30934.5|30914.5|528
1635445500000|2021-10-28 18:25:00|30944.5|30924.5|30939.6|30919.6|30945|30925|30934.2|30914.2|503
1635445800000|2021-10-28 18:30:00|30939.2|30919.2|30937.4|30917.4|30942.6|30922.6|30934.7|30914.7|429
1635446100000|2021-10-28 18:35:00|30936.4|30916.4|30937.5|30917.5|30940.5|30920.5|30934.5|30914.5|387
1635446400000|2021-10-28 18:40:00|30936|30916|30932.1|30912.1|30939.6|30919.6|30931|30911|383
1635446700000|2021-10-28 18:45:00|30932.2|30912.2|30932.9|30912.9|30936.5|30916.5|30931.3|30911.3|351
1635447000000|2021-10-28 18:50:00|30932.7|30912.7|30938.1|30918.1|30940|30920|30931.2|30911.2|413
1635447300000|2021-10-28 18:55:00|30937.7|30917.7|30947.4|30927.4|30949.4|30929.4|30932|30912|589
1635447600000|2021-10-28 19:00:00|30947.5|30927.5|30955|30935|30960.2|30940.2|30946.2|30926.2|563
1635447900000|2021-10-28 19:05:00|30955.6|30935.6|30950.8|30930.8|30956.6|30936.6|30949.1|30929.1|443
1635448200000|2021-10-28 19:10:00|30951.7|30931.7|30956.2|30936.2|30957.6|30937.6|30947.4|30927.4|534
1635448500000|2021-10-28 19:15:00|30956.1|30936.1|30949.8|30929.8|30957.4|30937.4|30948.2|30928.2|527
1635448800000|2021-10-28 19:20:00|30950.2|30930.2|30952.5|30932.5|30955|30935|30948.7|30928.7|480
1635449100000|2021-10-28 19:25:00|30952.8|30932.8|30953.5|30933.5|30953.5|30933.5|30946.8|30926.8|446
1635449400000|2021-10-28 19:30:00|30951.9|30931.9|30947.4|30927.4|30955.4|30935.4|30947.3|30927.3|481
1635449700000|2021-10-28 19:35:00|30947.3|30927.3|30949.4|30929.4|30965.1|30930.1|30944.3|30915.1|397
1635450000000|2021-10-28 19:40:00|30948.3|30928.3|30954.4|30934.4|30954.5|30934.5|30945.5|30925.5|452
1635450300000|2021-10-28 19:45:00|30964.3|30914.3|30965.2|30915.2|30980.5|30924.1|30959.3|30904.8|900
1635450600000|2021-10-28 19:50:00|30965.1|30915.1|30971|30908.1|30980.8|30922.7|30961.7|30903.4|808
1635450900000|2021-10-28 19:55:00|30971.3|30906.9|30971.2|30921.2|30984|30925.7|30960.8|30903.7|748
1635451200000|2021-10-28 20:00:00|30978.4|30921|30974|30924|30986.7|30927.7|30966.6|30912.3|698
1635451500000|2021-10-28 20:05:00|30973.8|30923.8|30967.2|30917.2|30976.6|30924.9|30963.2|30913.2|565
1635451800000|2021-10-28 20:10:00|30967.4|30917.4|30940.8|30920.8|30968.2|30925.8|30939.7|30903|589
1635452100000|2021-10-28 20:15:00|30940.9|30920.9|30939.3|30919.3|30958.7|30925|30937.1|30905.1|583
1635452400000|2021-10-28 20:20:00|30939.6|30919.6|30967.5|30917.5|30979.3|30936|30938.5|30909.8|498
1635452700000|2021-10-28 20:25:00|30966.9|30916.9|30967.2|30917.2|30971.1|30934.1|30954|30909|444
1635453000000|2021-10-28 20:30:00|30965|30915|30966.3|30913.7|30980.2|30925.7|30964.3|30908.1|560
1635453300000|2021-10-28 20:35:00|30964.8|30910.8|30964.8|30914.8|30971.2|30919.7|30962.3|30908.5|393
1635453600000|2021-10-28 20:40:00|30962.7|30912.7|30962.5|30912.5|30981.3|30918.4|30959.1|30908.7|423
1635453900000|2021-10-28 20:45:00|30962.7|30907.6|30965.1|30915.1|30977|30919.6|30959.4|30898.4|357
1635454200000|2021-10-28 20:50:00|30964.6|30914.6|30965.5|30915.5|30974.2|30919|30956.4|30903|385
1635454500000|2021-10-28 20:55:00|30962.7|30901.3|30985|30897.7|30994.9|30913|30953.1|30879.1|307
1635454800000|2021-10-28 21:00:00|30983.1|30885.3|30977.4|30870.4|30988.3|30888|30969.8|30862.8|35
1635455100000|2021-10-28 21:05:00|30977.5|30870.5|30984|30877|31010.5|30903.5|30965.1|30858.1|55
1635455400000|2021-10-28 21:10:00|30980.3|30873.3|30983.2|30876.2|30996.6|30892.2|30966|30864.2|473
1635455700000|2021-10-28 21:15:00|30985.6|30878.6|30965.8|30867|30995.2|30888.2|30960|30861|196
1635456000000|2021-10-28 21:20:00|30976.4|30869.4|30975.4|30868.4|30989.9|30894.5|30960|30861.5|143
1635456300000|2021-10-28 21:25:00|30978.8|30871.8|30969.3|30862.3|30990.1|30895.2|30958|30861.9|162
1635456600000|2021-10-28 21:30:00|30964|30866.5|30972.5|30865.5|30987.7|30880.7|30956|30863|181
1635456900000|2021-10-28 21:35:00|30976|30869|30958|30870.3|30987.6|30880.6|30956|30862.5|206
1635457200000|2021-10-28 21:40:00|30983.4|30869.8|30976.5|30869.5|30986.4|30879.4|30958|30862.2|202
1635457500000|2021-10-28 21:45:00|30971.2|30864.2|30982.7|30875.7|30996.9|30889.9|30959|30860.5|622
1635457800000|2021-10-28 21:50:00|30983.8|30876.8|30966|30870.8|30994.2|30887.2|30965|30860.9|453
1635458100000|2021-10-28 21:55:00|30965|30869.8|30983.9|30876.9|30997.3|30890.3|30964|30858.4|281
1635458400000|2021-10-28 22:00:00|30976.6|30869.6|30984.5|30880.9|30992.1|30889.8|30960|30860.9|584
1635458700000|2021-10-28 22:05:00|30984.9|30881.4|30969.9|30876.9|30992.6|30893.1|30966|30863.7|486
1635459000000|2021-10-28 22:10:00|30969.2|30877.7|30964|30881.3|30990.3|30897.4|30964|30867.6|571
1635459300000|2021-10-28 22:15:00|30975|30882|30975.7|30890.5|30980|30895.5|30964|30868.2|326
1635459600000|2021-10-28 22:20:00|30974.9|30889.5|30968.9|30885.2|30979.5|30895|30958|30866|339
1635459900000|2021-10-28 22:25:00|30966.6|30885|30965.4|30882|30983|30901|30958|30864.9|252
1635460200000|2021-10-28 22:30:00|30959|30891|30964.9|30881.6|30977.4|30899.7|30957|30865.9|244
1635460500000|2021-10-28 22:35:00|30961.5|30888.8|30973.8|30888.1|30979.5|30899.4|30956|30863.5|314
1635460800000|2021-10-28 22:40:00|30978.7|30887|30969.5|30891.8|30980|30899|30957|30867|358
1635461100000|2021-10-28 22:45:00|30964.3|30896.9|30962.3|30882.3|30989.5|30899.6|30956|30863.2|185
1635461400000|2021-10-28 22:50:00|30962.8|30881.2|30970.2|30880|30977.8|30898.2|30956|30863.1|215
1635461700000|2021-10-28 22:55:00|30970.1|30882.9|30966.8|30888.4|30982.5|30899|30956.8|30865|263
1635462000000|2021-10-28 23:00:00|30963.4|30891.9|30965.8|30899.3|30974.8|30904.2|30956.3|30888.7|314
1635462300000|2021-10-28 23:05:00|30965.3|30899.2|30971.5|30898.1|30977.3|30902.5|30957|30891.7|332
1635462600000|2021-10-28 23:10:00|30971.4|30899.3|30970.5|30894.7|30978|30904.9|30958|30885.5|284
1635462900000|2021-10-28 23:15:00|30966|30897|30971.9|30897|30980|30910.2|30960|30892.8|55
1635463200000|2021-10-28 23:20:00|30961|30894.8|30969.1|30898.2|30994.1|30910.3|30959|30891.2|123
1635463500000|2021-10-28 23:25:00|30970.2|30898.5|30973.7|30893.5|30993.8|30910.2|30963|30890.6|191
1635463800000|2021-10-28 23:30:00|30968.4|30894.3|30957.4|30887.9|30979.4|30899|30955|30877.9|304
1635464100000|2021-10-28 23:35:00|30958|30888|30962.7|30887|30973.3|30902|30950|30874|252
1635464400000|2021-10-28 23:40:00|30956.6|30887.6|30963.4|30891.2|30974.6|30902.3|30952|30875.5|249
1635464700000|2021-10-28 23:45:00|30959.3|30893.1|30968.9|30893.6|30980.2|30899.3|30952|30871.5|283
1635465000000|2021-10-28 23:50:00|30971.2|30893.2|30971.1|30891.5|30987.2|30906.4|30957.8|30870|232
1635465300000|2021-10-28 23:55:00|30973.1|30884.4|30970.4|30895.6|30982.1|30902.3|30957.1|30870|233
1635465600000|2021-10-29 00:00:00|30967.5|30890.4|30959.2|30891.9|30988.7|30902.4|30952.8|30883.7|605
1635465900000|2021-10-29 00:05:00|30958.8|30892.1|30946.8|30886|30965|30892.6|30942.6|30875.3|427
1635466200000|2021-10-29 00:10:00|30946.5|30882.8|30949.5|30891|30958.6|30902.7|30942.9|30875|406
1635466500000|2021-10-29 00:15:00|30947.4|30883.9|30951.9|30891.1|30964.3|30900.9|30944.3|30877|526
1635466800000|2021-10-29 00:20:00|30951.4|30888.8|30958.1|30897.3|30967.9|30911.7|30948.6|30882|492
1635467100000|2021-10-29 00:25:00|30958.4|30894.5|30961.6|30906|30969.6|30913.1|30956.5|30892.4|571
1635467400000|2021-10-29 00:30:00|30962.3|30905.5|30966|30900.4|30976.3|30916.6|30960.7|30898.9|493
1635467700000|2021-10-29 00:35:00|30967.2|30902|30966.9|30912.3|30976.2|30918|30962|30898.4|507
1635468000000|2021-10-29 00:40:00|30966.4|30911.7|30969.2|30909.6|30973.9|30915.7|30960.1|30900.2|432
1635468300000|2021-10-29 00:45:00|30968.4|30908.4|30969.8|30906.1|30977.5|30919|30962.6|30900.6|502
1635468600000|2021-10-29 00:50:00|30970.8|30906.9|30976.2|30905.9|30981.3|30920.8|30966.2|30899|520
1635468900000|2021-10-29 00:55:00|30977.7|30906.6|30960.4|30904.4|30978.6|30919.5|30960.4|30896.9|623
1635469200000|2021-10-29 01:00:00|30961.1|30905.1|30956.6|30906.6|30965.1|30909.4|30946.4|30892.9|656
1635469500000|2021-10-29 01:05:00|30956.1|30906.1|30958.2|30908.2|30966.8|30913|30954|30904|638
1635469800000|2021-10-29 01:10:00|30958|30908|30959.9|30909.9|30966.2|30912.5|30952.6|30902.6|600
1635470100000|2021-10-29 01:15:00|30960.2|30910.2|30960.9|30910.9|30963.6|30913.5|30954.5|30904.5|531
1635470400000|2021-10-29 01:20:00|30962.4|30912.4|30962.3|30912.3|30967|30917|30959.5|30909.5|430
1635470700000|2021-10-29 01:25:00|30963.2|30913.2|30968.2|30918.2|30969.3|30919.3|30960.5|30910.5|454
1635471000000|2021-10-29 01:30:00|30968.6|30918.6|30969|30919|30979.3|30924.3|30965.5|30906.5|686
1635471300000|2021-10-29 01:35:00|30969.2|30919.2|30972.5|30922.5|30975.9|30925.9|30966.3|30916.3|540
1635471600000|2021-10-29 01:40:00|30972.6|30922.6|30971.4|30921.4|30978.1|30928.1|30967.6|30917.6|478
1635471900000|2021-10-29 01:45:00|30970.1|30920.1|30970.3|30920.3|30977.1|30927.1|30966.4|30916.4|466
1635472200000|2021-10-29 01:50:00|30969.9|30919.9|30969.2|30919.2|30974.9|30924.9|30964.8|30914.8|418
1635472500000|2021-10-29 01:55:00|30969|30919|30968.1|30918.1|30973.7|30923.7|30964|30914|409
1635472800000|2021-10-29 02:00:00|30967.9|30917.9|30974.8|30924.8|30976|30926|30967.9|30917.9|464
1635473100000|2021-10-29 02:05:00|30974.6|30924.6|30975.5|30925.5|30979.1|30929.1|30971.3|30921.3|406
1635473400000|2021-10-29 02:10:00|30975.2|30925.2|30974.8|30924.8|30978.6|30928.6|30972.1|30922.1|431
1635473700000|2021-10-29 02:15:00|30974.1|30924.1|30973.7|30923.7|30978.7|30928.7|30973.1|30923.1|404
1635474000000|2021-10-29 02:20:00|30973.8|30923.8|30976.4|30926.4|30979.3|30929.3|30972.4|30922.4|349
1635474300000|2021-10-29 02:25:00|30976|30926|30975|30925|30979.8|30929.8|30973.6|30923.6|307
1635474600000|2021-10-29 02:30:00|30976|30926|30978.9|30928.9|30981.7|30931.7|30974.5|30924.5|372
1635474900000|2021-10-29 02:35:00|30979.4|30929.4|30978|30928|30981.1|30931.1|30975.7|30925.7|416
1635475200000|2021-10-29 02:40:00|30978.6|30928.6|30974.6|30924.6|30983.3|30933.3|30972|30922|394
1635475500000|2021-10-29 02:45:00|30975.1|30925.1|30976.5|30926.5|30982.1|30932.1|30973.3|30923.3|378
1635475800000|2021-10-29 02:50:00|30976.2|30926.2|30978.3|30928.3|30981.7|30931.7|30974.7|30924.7|329
1635476100000|2021-10-29 02:55:00|30978.5|30928.5|30979.2|30929.2|30981.8|30931.8|30975.9|30925.9|417
1635476400000|2021-10-29 03:00:00|30979.4|30929.4|30978.7|30928.7|30983|30933|30977.9|30927.9|341
1635476700000|2021-10-29 03:05:00|30978.3|30928.3|30978.3|30928.3|30982.6|30932.6|30977|30927|326
1635477000000|2021-10-29 03:10:00|30979|30929|30980|30930|30983|30933|30977.7|30927.7|370
1635477300000|2021-10-29 03:15:00|30979.7|30929.7|30980.5|30930.5|30983.9|30933.9|30977.9|30927.9|336
1635477600000|2021-10-29 03:20:00|30980.3|30930.3|30975.5|30925.5|30983.5|30933.5|30973.9|30923.9|397
1635477900000|2021-10-29 03:25:00|30975.9|30925.9|30981.3|30931.3|30986|30936|30975.1|30925.1|405
1635478200000|2021-10-29 03:30:00|30981.4|30931.4|30977.4|30927.4|30984.1|30934.1|30976.8|30926.8|427
1635478500000|2021-10-29 03:35:00|30977.7|30927.7|30977.4|30927.4|30979.5|30929.5|30973.3|30923.3|339
1635478800000|2021-10-29 03:40:00|30977.1|30927.1|30977.7|30927.7|30981.7|30931.7|30975.4|30925.4|358
1635479100000|2021-10-29 03:45:00|30977.4|30927.4|30976.1|30926.1|30979.7|30929.7|30975.2|30925.2|322
1635479400000|2021-10-29 03:50:00|30976|30926|30971.8|30921.8|30979.9|30929.9|30964.8|30913.6|403
1635479700000|2021-10-29 03:55:00|30970.6|30920.6|30972.2|30922.2|30972.9|30922.9|30966.6|30916.6|277
1635480000000|2021-10-29 04:00:00|30972|30922|30972.8|30922.8|30976.2|30926.2|30970.5|30920.5|361
1635480300000|2021-10-29 04:05:00|30973.3|30923.3|30970.9|30920.9|30976.2|30926.2|30967.5|30917.5|296
1635480600000|2021-10-29 04:10:00|30972.6|30922.6|30973.3|30923.3|30976.2|30926.2|30969.9|30919.9|323
1635480900000|2021-10-29 04:15:00|30972.1|30922.1|30975.6|30925.6|30977.3|30927.3|30971.7|30921.7|314
1635481200000|2021-10-29 04:20:00|30975.9|30925.9|30975.2|30925.2|30978.2|30928.2|30969.5|30919.5|302
1635481500000|2021-10-29 04:25:00|30975.1|30925.1|30978.6|30928.6|30979.2|30929.2|30971|30921|287
1635481800000|2021-10-29 04:30:00|30979.9|30929.9|30980.8|30930.8|30982.3|30932.3|30974.7|30924.7|344
1635482100000|2021-10-29 04:35:00|30981.3|30931.3|30979.5|30929.5|30982.6|30932.6|30976.4|30926.4|300
1635482400000|2021-10-29 04:40:00|30979.9|30929.9|30979.7|30929.7|30983.6|30933.6|30976.6|30926.6|293
1635482700000|2021-10-29 04:45:00|30979.2|30929.2|30984.5|30934.5|30988.5|30938.5|30978.7|30928.7|348
1635483000000|2021-10-29 04:50:00|30984.4|30934.4|30984.7|30934.7|30986.6|30936.6|30980.5|30930.5|399
1635483300000|2021-10-29 04:55:00|30984.3|30934.3|31004.8|30954.8|31007|30957|30983|30933|526
1635483600000|2021-10-29 05:00:00|31004.9|30954.9|31003.1|30953.1|31008.8|30958.8|30997|30947|598
1635483900000|2021-10-29 05:05:00|31003.2|30953.2|31002.2|30952.2|31006.3|30956.3|30998.6|30948.6|475
1635484200000|2021-10-29 05:10:00|31002.5|30952.5|31002.6|30952.6|31005.9|30955.9|31000.7|30950.7|405
1635484500000|2021-10-29 05:15:00|31001.8|30951.8|30983.2|30963.2|31004.9|30966.1|30982.5|30948.3|394
1635484800000|2021-10-29 05:20:00|30983.1|30963.1|30982.5|30962.5|31000.1|30966.8|30982.3|30949.2|493
1635485100000|2021-10-29 05:25:00|30983.3|30963.3|30978.4|30958.4|30997.8|30964.2|30975.8|30940.6|459
1635485400000|2021-10-29 05:30:00|30978.1|30958.1|30973.3|30953.3|30992.3|30961.2|30970.6|30936.4|436
1635485700000|2021-10-29 05:35:00|30973.8|30953.8|30977.6|30957.6|30978.5|30958.5|30971|30951|422
1635486000000|2021-10-29 05:40:00|30977.3|30957.3|30979|30959|30996.8|30962.5|30972|30941.8|468
1635486300000|2021-10-29 05:45:00|30978.9|30958.9|30981|30961|30996|30964|30978|30945.2|575
1635486600000|2021-10-29 05:50:00|30980.5|30960.5|30966.1|30907.8|31000.9|30966.8|30966.1|30905|561
1635486900000|2021-10-29 05:55:00|30965.4|30915.4|30942.1|30922.1|30968|30922.7|30933.3|30883.8|592
1635487200000|2021-10-29 06:00:00|30942.5|30922.5|30937.9|30917.9|30942.5|30922.5|30931.5|30911.5|690
1635487500000|2021-10-29 06:05:00|30938.4|30918.4|30942.5|30922.5|30951.1|30923.7|30935.1|30901.1|663
1635487800000|2021-10-29 06:10:00|30942.4|30922.4|31009.8|30957.4|31016|30960.3|30938.6|30910|554
1635488100000|2021-10-29 06:15:00|31010.9|30955.4|30985.2|30965.2|31021.7|30977.8|30983|30939.5|626
1635488400000|2021-10-29 06:20:00|30984.7|30964.7|30978.8|30958.8|30986.8|30966.8|30976.9|30956.9|539
1635488700000|2021-10-29 06:25:00|30977.4|30957.4|30979.6|30959.6|30981.4|30961.4|30973.7|30953.7|535
1635489000000|2021-10-29 06:30:00|30980.1|30960.1|30982.3|30962.3|30984.4|30964.4|30976.5|30956.5|601
1635489300000|2021-10-29 06:35:00|30982.4|30962.4|30994.2|30974.2|30995.3|30975.3|30981.9|30961.9|508
1635489600000|2021-10-29 06:40:00|30994.5|30974.5|31008.4|30988.4|31017.1|30997.1|30991.2|30971.2|553
1635489900000|2021-10-29 06:45:00|31008.8|30988.8|31017.4|30997.4|31019.7|30999.7|31006.6|30986.6|490
1635490200000|2021-10-29 06:50:00|31017.2|30997.2|31020|31000|31025.4|31005.4|31014|30994|518
1635490500000|2021-10-29 06:55:00|31019.3|30999.3|31016|30996|31023.4|31003.4|31010.9|30990.9|561
1635490800000|2021-10-29 07:00:00|31016.8|30996.8|31025|31005|31102.2|31052.2|31013.2|30982.4|930
1635491100000|2021-10-29 07:05:00|31024.1|31004.1|31013.3|30993.3|31025.4|31005.4|31013|30993|755
1635491400000|2021-10-29 07:10:00|31013.4|30993.4|30975.8|30955.8|31025.1|31005.1|30974.3|30954.3|747
1635491700000|2021-10-29 07:15:00|30975.4|30955.4|30950|30930|30982.3|30962.3|30948.9|30928.9|712
1635492000000|2021-10-29 07:20:00|30949.7|30929.7|30926.5|30906.5|30950.5|30930.5|30919.3|30899.3|720
1635492300000|2021-10-29 07:25:00|30926.9|30906.9|30914.2|30894.2|30932.8|30912.8|30913.3|30893.3|677
1635492600000|2021-10-29 07:30:00|30913.3|30893.3|30891.5|30871.5|30915.7|30895.7|30884.4|30864.4|698
1635492900000|2021-10-29 07:35:00|30891.7|30871.7|30934.2|30914.2|30934.9|30914.9|30888.6|30868.6|755
1635493200000|2021-10-29 07:40:00|30934.1|30914.1|30939.8|30919.8|30962.1|30933.3|30924.3|30899.7|726
1635493500000|2021-10-29 07:45:00|30937.3|30917.3|30937.4|30917.4|30946.3|30926.3|30936.9|30916.9|652
1635493800000|2021-10-29 07:50:00|30937.5|30917.5|30878.9|30858.9|30939.8|30919.8|30876.6|30856.6|686
1635494100000|2021-10-29 07:55:00|30879.2|30859.2|30887.3|30867.3|30911.9|30891.9|30868.9|30848.9|759
1635494400000|2021-10-29 08:00:00|30887.4|30867.4|30889.7|30869.7|30910.8|30890.8|30879.7|30849.8|719
1635494700000|2021-10-29 08:05:00|30889.5|30869.5|30880.1|30860.1|30895.7|30875.7|30862.7|30842.7|680
1635495000000|2021-10-29 08:10:00|30880.4|30860.4|30903|30883|30916.4|30896.4|30880.3|30860.3|699
1635495300000|2021-10-29 08:15:00|30903.1|30883.1|30911.5|30891.5|30913.6|30893.6|30899.3|30879.3|560
1635495600000|2021-10-29 08:20:00|30910.8|30890.8|30925.1|30905.1|30929.4|30909.4|30910.8|30890.8|654
1635495900000|2021-10-29 08:25:00|30926|30906|30920.5|30900.5|30928.9|30908.9|30915.8|30895.8|566
1635496200000|2021-10-29 08:30:00|30920.4|30900.4|30947.5|30927.5|30951.1|30931.1|30917.9|30897.9|710
1635496500000|2021-10-29 08:35:00|30947.3|30927.3|31002.3|30982.3|31019|30983.7|30947|30927|782
1635496800000|2021-10-29 08:40:00|31002|30982|30998|30978|31021.2|31001.2|30984|30959.7|834
1635497100000|2021-10-29 08:45:00|30999.1|30979.1|30999.3|30979.3|31003.9|30983.9|30993.9|30973.9|908
1635497400000|2021-10-29 08:50:00|30999.5|30979.5|30974.8|30954.8|31006.8|30986.8|30966|30946|870
1635497700000|2021-10-29 08:55:00|30978.7|30958.7|30976.6|30956.6|30987.5|30967.5|30973.4|30953.4|635
1635498000000|2021-10-29 09:00:00|30975.9|30955.9|31004.3|30984.3|31031|30999.3|30947.5|30927.5|869
1635498300000|2021-10-29 09:05:00|31004.2|30984.2|31029.1|31009.1|31030.6|31010.6|31003.4|30967.6|713
1635498600000|2021-10-29 09:10:00|31029.2|31009.2|31026.5|31006.5|31031.9|31011.9|31024.6|31004.6|569
1635498900000|2021-10-29 09:15:00|31026.1|31006.1|31019.4|30999.4|31026.9|31006.9|30998.9|30978.9|629
1635499200000|2021-10-29 09:20:00|31019.1|30999.1|30996.1|30976.1|31021.8|31001.8|30995|30975|707
1635499500000|2021-10-29 09:25:00|30995.3|30975.3|30981.2|30961.2|30996.1|30976.1|30980.2|30960.2|665
1635499800000|2021-10-29 09:30:00|30981|30961|30989.3|30969.3|30990.6|30970.6|30970|30950|601
1635500100000|2021-10-29 09:35:00|30989.4|30969.4|30978.2|30958.2|30990.3|30970.3|30966.9|30946.9|656
1635500400000|2021-10-29 09:40:00|30978|30958|30986.1|30966.1|30987.3|30967.3|30972.7|30952.7|680
1635500700000|2021-10-29 09:45:00|30986|30966|30996.1|30976.1|30999|30979|30984.1|30964.1|584
1635501000000|2021-10-29 09:50:00|30995.3|30975.3|30990.9|30970.9|31000.6|30980.6|30988.3|30968.3|691
1635501300000|2021-10-29 09:55:00|30991|30971|31000.4|30980.4|31001|30981|30989.9|30969.9|621
1635501600000|2021-10-29 10:00:00|31000.2|30980.2|31004.6|30984.6|31008.6|30988.6|30996.3|30976.3|535
1635501900000|2021-10-29 10:05:00|31004.4|30984.4|31005.5|30985.5|31008.1|30988.1|30998.8|30978.8|494
1635502200000|2021-10-29 10:10:00|31005.6|30985.6|30998.1|30978.1|31005.7|30985.7|30995.7|30975.7|503
1635502500000|2021-10-29 10:15:00|30998.7|30978.7|30999.4|30979.4|31002|30982|30995.4|30975.4|490
1635502800000|2021-10-29 10:20:00|30999.1|30979.1|30999.9|30979.9|31003.4|30983.4|30994.2|30974.2|550
1635503100000|2021-10-29 10:25:00|31000.2|30980.2|30980.8|30960.8|31000.8|30980.8|30978|30958|526
1635503400000|2021-10-29 10:30:00|30981|30961|30976.4|30956.4|30986.7|30966.7|30976|30956|543
1635503700000|2021-10-29 10:35:00|30976.7|30956.7|30976.7|30956.7|30978.8|30958.8|30967.5|30947.5|576
1635504000000|2021-10-29 10:40:00|30977.1|30957.1|30976.3|30956.3|30979.6|30959.6|30971.7|30951.7|395
1635504300000|2021-10-29 10:45:00|30976.6|30956.6|30990.2|30970.2|30992.2|30972.2|30974.1|30954.1|470
1635504600000|2021-10-29 10:50:00|30990|30970|30982.2|30962.2|30991.7|30971.7|30978.5|30958.5|480
1635504900000|2021-10-29 10:55:00|30981.8|30961.8|30963.6|30943.6|30984.6|30964.6|30962.3|30942.3|632
1635505200000|2021-10-29 11:00:00|30964.4|30944.4|30968.3|30948.3|30969.8|30949.8|30959.8|30939.8|612
1635505500000|2021-10-29 11:05:00|30968.6|30948.6|30967|30947|30970.9|30950.9|30964.1|30944.1|473
1635505800000|2021-10-29 11:10:00|30967.2|30947.2|30963.1|30943.1|30974.6|30954.6|30962.2|30942.2|511
1635506100000|2021-10-29 11:15:00|30962.6|30942.6|30961|30941|30968.3|30948.3|30957.8|30937.8|450
1635506400000|2021-10-29 11:20:00|30961.2|30941.2|30963.3|30943.3|30965.2|30945.2|30959.6|30939.6|412
1635506700000|2021-10-29 11:25:00|30963|30943|30946.1|30926.1|30964.3|30944.3|30944.7|30924.7|454
1635507000000|2021-10-29 11:30:00|30945.8|30925.8|30942.8|30922.8|30948.7|30928.7|30936.9|30916.9|547
1635507300000|2021-10-29 11:35:00|30941.9|30921.9|30936.7|30916.7|30950.4|30930.4|30928.6|30908.6|594
1635507600000|2021-10-29 11:40:00|30936.9|30916.9|30957|30937|30958.9|30938.9|30936.8|30916.8|627
1635507900000|2021-10-29 11:45:00|30958.6|30938.6|30950.2|30930.2|30966.3|30946.3|30948.3|30928.3|612
1635508200000|2021-10-29 11:50:00|30949.2|30929.2|30947.7|30927.7|30951.6|30931.6|30943.2|30923.2|518
1635508500000|2021-10-29 11:55:00|30947.8|30927.8|30945.4|30925.4|30949.1|30929.1|30939.6|30919.6|656
1635508800000|2021-10-29 12:00:00|30944|30924|30943.2|30923.2|30947.1|30927.1|30942.7|30922.7|724
1635509100000|2021-10-29 12:05:00|30944.1|30924.1|30919|30899|30949.6|30929.6|30914.4|30894.4|753
1635509400000|2021-10-29 12:10:00|30919.3|30899.3|30926.3|30906.3|30932|30912|30917|30897|703
1635509700000|2021-10-29 12:15:00|30925.9|30905.9|30943.4|30923.4|30954.5|30934.5|30923.5|30903.5|673
1635510000000|2021-10-29 12:20:00|30943|30923|30935.1|30915.1|30947|30927|30930|30910|628
1635510300000|2021-10-29 12:25:00|30934.3|30914.3|30933.6|30913.6|30937.2|30917.2|30929.4|30909.4|482
1635510600000|2021-10-29 12:30:00|30932.1|30912.1|30936.4|30916.4|30965.3|30927.6|30922.6|30892.9|962
1635510900000|2021-10-29 12:35:00|30936.2|30916.2|30955.2|30935.2|30961.8|30941.8|30935.1|30915.1|859
1635511200000|2021-10-29 12:40:00|30953.2|30933.2|30963.8|30943.8|30968.6|30948.6|30949.5|30929.5|908
1635511500000|2021-10-29 12:45:00|30963.3|30943.3|31036.5|31016.5|31045.5|31025.5|30958.5|30938.5|945
1635511800000|2021-10-29 12:50:00|31036.1|31016.1|31038.5|31018.5|31054|31034|31020.9|30996.2|983
1635512100000|2021-10-29 12:55:00|31039|31019|31029.3|31009.3|31039.2|31019.2|31019.9|30999.9|898
1635512400000|2021-10-29 13:00:00|31029.4|31009.4|31029.7|31009.7|31045.1|31019.3|31019.6|30995.1|821
1635512700000|2021-10-29 13:05:00|31029.3|31009.3|31014.5|30964.5|31044.9|31024.9|31010.9|30960.9|845
1635513000000|2021-10-29 13:10:00|31015.8|30965.8|31016.5|30966.5|31020|30986.3|30987.5|30956.9|857
1635513300000|2021-10-29 13:15:00|31016.8|30966.8|30982.5|30962.5|31031|30979.4|30975.9|30954.6|785
1635513600000|2021-10-29 13:20:00|30982.3|30962.3|30986.3|30966.3|30988|30968|30960.6|30940.6|736
1635513900000|2021-10-29 13:25:00|30986|30966|30962.6|30942.6|30993.9|30973.9|30962.3|30942.3|733
1635514200000|2021-10-29 13:30:00|30962.9|30942.9|30959.6|30939.6|30970.6|30950.6|30959|30939|673
1635514500000|2021-10-29 13:35:00|30959.8|30939.8|30962.7|30942.7|30965|30945|30953.5|30933.5|661
1635514800000|2021-10-29 13:40:00|30962.6|30942.6|30972|30952|30979.4|30959.4|30961.2|30941.2|678
1635515100000|2021-10-29 13:45:00|30971.9|30951.9|30982.9|30962.9|30985|30965|30971.9|30951.9|805
1635515400000|2021-10-29 13:50:00|30982.7|30962.7|30993|30973|30993|30973|30977.8|30957.8|681
1635515700000|2021-10-29 13:55:00|30992.7|30972.7|31020.5|31000.5|31022.4|31002.4|30984.7|30964.7|710
1635516000000|2021-10-29 14:00:00|31019.6|30999.6|31073.3|31053.3|31087.9|31056.9|31019.2|30993.4|941
1635516300000|2021-10-29 14:05:00|31073.1|31053.1|31059.6|31039.6|31081|31061|31057.8|31037.8|866
1635516600000|2021-10-29 14:10:00|31060.1|31040.1|31076.4|31056.4|31077.2|31057.2|31056.1|31036.1|769
1635516900000|2021-10-29 14:15:00|31076.5|31056.5|31088.2|31068.2|31101.6|31081.6|31075|31055|811
1635517200000|2021-10-29 14:20:00|31088|31068|31072.8|31052.8|31088|31068|31065.6|31045.6|712
1635517500000|2021-10-29 14:25:00|31073.2|31053.2|31095.3|31075.3|31098.4|31078.4|31072|31052|742
1635517800000|2021-10-29 14:30:00|31095.9|31075.9|31083.9|31063.9|31098.7|31078.7|31070.6|31050.6|778
1635518100000|2021-10-29 14:35:00|31083.5|31063.5|31068.7|31048.7|31093|31073|31068|31048|781
1635518400000|2021-10-29 14:40:00|31069.1|31049.1|31056.8|31036.8|31072.8|31052.8|31052.8|31032.8|781
1635518700000|2021-10-29 14:45:00|31056.9|31036.9|31052.2|31032.2|31072.6|31052.6|31045.8|31025.8|825
1635519000000|2021-10-29 14:50:00|31053.1|31033.1|31094.9|31074.9|31101.1|31081.1|31051.3|31031.3|1004
1635519300000|2021-10-29 14:55:00|31094.8|31074.8|31106.3|31086.3|31120.7|31100.7|31075.5|31055.5|1119
1635519600000|2021-10-29 15:00:00|31107.1|31087.1|31121.7|31101.7|31161.5|31118.4|31092.9|31072.9|1060
1635519900000|2021-10-29 15:05:00|31121|31101|31143.3|31123.3|31146.9|31126.9|31116.9|31096.9|784
1635520200000|2021-10-29 15:10:00|31144.7|31124.7|31153.1|31133.1|31153.7|31133.7|31133.5|31113.5|792
1635520500000|2021-10-29 15:15:00|31153.2|31133.2|31164.7|31144.7|31179.4|31159.4|31151.5|31131.5|709
1635520800000|2021-10-29 15:20:00|31164.9|31144.9|31160.2|31140.2|31177|31157|31159.9|31139.9|634
1635521100000|2021-10-29 15:25:00|31160.5|31140.5|31188.9|31168.9|31216.3|31196.3|31160.5|31140.5|853
1635521400000|2021-10-29 15:30:00|31189|31169|31168.8|31148.8|31189.1|31169.1|31161.5|31141.5|769
1635521700000|2021-10-29 15:35:00|31168.3|31148.3|31177.2|31157.2|31179.4|31159.4|31156.7|31136.7|764
1635522000000|2021-10-29 15:40:00|31177.3|31157.3|31170.3|31150.3|31191.7|31171.7|31168.8|31148.8|673
1635522300000|2021-10-29 15:45:00|31170|31150|31183.5|31163.5|31188.5|31168.5|31167.9|31147.9|734
1635522600000|2021-10-29 15:50:00|31183.7|31163.7|31197.2|31177.2|31209.3|31189.3|31179.5|31159.5|722
1635522900000|2021-10-29 15:55:00|31197.1|31177.1|31198.6|31178.6|31198.6|31178.6|31190.3|31170.3|682
1635523200000|2021-10-29 16:00:00|31198.8|31178.8|31217.9|31197.9|31226|31198.2|31192.7|31172.7|775
1635523500000|2021-10-29 16:05:00|31217.8|31197.8|31208.9|31188.9|31222.4|31202.4|31208.9|31188.9|695
1635523800000|2021-10-29 16:10:00|31209|31189|31209.4|31189.4|31221.7|31201.7|31207.8|31187.8|674
1635524100000|2021-10-29 16:15:00|31209.3|31189.3|31219.7|31199.7|31220|31200|31208.9|31188.9|584
1635524400000|2021-10-29 16:20:00|31219.8|31199.8|31212.7|31192.7|31222.7|31202.7|31209.5|31189.5|605
1635524700000|2021-10-29 16:25:00|31213.2|31193.2|31217.3|31197.3|31224.5|31199.3|31205.2|31169.9|630
1635525000000|2021-10-29 16:30:00|31217|31197|31207.3|31187.3|31222.7|31202.7|31202.3|31182.3|536
1635525300000|2021-10-29 16:35:00|31207.2|31187.2|31215.9|31195.9|31217.5|31197.5|31205.5|31185.5|516
1635525600000|2021-10-29 16:40:00|31215|31195|31212.9|31192.9|31220.3|31200.3|31210.4|31190.4|569
1635525900000|2021-10-29 16:45:00|31213.1|31193.1|31224.5|31204.5|31227.1|31207.1|31213.1|31193.1|593
1635526200000|2021-10-29 16:50:00|31225|31205|31215.9|31195.9|31235|31206.8|31210|31180.9|611
1635526500000|2021-10-29 16:55:00|31215.1|31195.1|31221.7|31201.7|31233.3|31203.8|31212|31181.6|581
1635526800000|2021-10-29 17:00:00|31221.4|31201.4|31198.8|31178.8|31231.6|31202.6|31197.1|31166.9|581
1635527100000|2021-10-29 17:05:00|31198.5|31178.5|31207.5|31187.5|31210.8|31190.8|31195.2|31175.2|463
1635527400000|2021-10-29 17:10:00|31207.4|31187.4|31197.8|31177.8|31208.1|31188.1|31196.9|31176.9|544
1635527700000|2021-10-29 17:15:00|31197.9|31177.9|31198|31178|31200|31180|31195.7|31175.7|444
1635528000000|2021-10-29 17:20:00|31197.4|31177.4|31196.3|31176.3|31202.2|31182.2|31195.4|31175.4|382
1635528300000|2021-10-29 17:25:00|31196.4|31176.4|31195.2|31175.2|31197.7|31177.7|31193.6|31173.6|415
1635528600000|2021-10-29 17:30:00|31194.9|31174.9|31197.5|31177.5|31198.2|31178.2|31191.6|31171.6|374
1635528900000|2021-10-29 17:35:00|31198.3|31178.3|31166.6|31146.6|31199.9|31179.9|31166|31132.7|512
1635529200000|2021-10-29 17:40:00|31166.4|31146.4|31147.4|31127.4|31174.7|31146.5|31143.6|31123.6|546
1635529500000|2021-10-29 17:45:00|31147.8|31127.8|31132.2|31112.2|31152.2|31128|31130.1|31097.7|500
1635529800000|2021-10-29 17:50:00|31133.2|31113.2|31122.9|31102.9|31133.2|31113.2|31118|31098|465
1635530100000|2021-10-29 17:55:00|31123.1|31103.1|31147.8|31127.8|31149.3|31129.3|31121.5|31101.5|476
1635530400000|2021-10-29 18:00:00|31147.6|31127.6|31143.6|31123.6|31172.7|31141.3|31140.7|31116.5|576
1635530700000|2021-10-29 18:05:00|31143.3|31123.3|31143.5|31123.5|31149.2|31129.2|31138.3|31118.3|442
1635531000000|2021-10-29 18:10:00|31142|31122|31139.5|31119.5|31143.6|31123.6|31138.3|31118.3|379
1635531300000|2021-10-29 18:15:00|31139.3|31119.3|31136.8|31116.8|31141.1|31121.1|31134.3|31114.3|362
1635531600000|2021-10-29 18:20:00|31137.4|31117.4|31146|31126|31146.3|31126.3|31135.9|31115.9|434
1635531900000|2021-10-29 18:25:00|31145.7|31125.7|31151.2|31131.2|31151.5|31131.5|31143|31123|384
1635532200000|2021-10-29 18:30:00|31151.1|31131.1|31145.6|31125.6|31153|31133|31144.5|31124.5|320
1635532500000|2021-10-29 18:35:00|31145.8|31125.8|31148.1|31128.1|31150.3|31130.3|31142.7|31122.7|355
1635532800000|2021-10-29 18:40:00|31148.6|31128.6|31142.1|31122.1|31150.4|31130.4|31140.1|31120.1|398
1635533100000|2021-10-29 18:45:00|31141.7|31121.7|31136.9|31116.9|31155.6|31125.5|31136.8|31104.3|478
1635533400000|2021-10-29 18:50:00|31136.6|31116.6|31132.7|31112.7|31143.6|31118.5|31129|31093.6|548
1635533700000|2021-10-29 18:55:00|31132.9|31112.9|31137.1|31117.1|31147.9|31118.9|31129.2|31096.7|545
1635534000000|2021-10-29 19:00:00|31137|31117|31135.5|31115.5|31151.9|31119.3|31133.2|31097.8|534
1635534300000|2021-10-29 19:05:00|31135.6|31115.6|31140.6|31120.6|31154.8|31121.1|31132.1|31100.3|592
1635534600000|2021-10-29 19:10:00|31139.4|31119.4|31156.3|31106.3|31157.5|31124.1|31135.9|31103|532
1635534900000|2021-10-29 19:15:00|31156.9|31106.9|31152.7|31132.7|31164.8|31135.4|31141|31105.2|488
1635535200000|2021-10-29 19:20:00|31151.4|31131.4|31173.6|31123.6|31174.1|31139.4|31151.2|31115.8|511
1635535500000|2021-10-29 19:25:00|31173.3|31123.3|31164.1|31144.1|31180.7|31147.8|31158.1|31122.8|496
1635535800000|2021-10-29 19:30:00|31164|31144|31171.4|31121.4|31173|31144|31164|31118.7|502
1635536100000|2021-10-29 19:35:00|31171.6|31121.6|31170.8|31120.8|31175.1|31138.5|31156.5|31115.7|456
1635536400000|2021-10-29 19:40:00|31170.4|31120.4|31166.5|31116.5|31174.3|31139.2|31155.1|31115|437
1635536700000|2021-10-29 19:45:00|31165.5|31115.5|31161|31111|31165.9|31133.8|31146.6|31104.6|524
1635537000000|2021-10-29 19:50:00|31161.5|31111.5|31159|31109|31166.1|31128.2|31146.9|31106.6|591
1635537300000|2021-10-29 19:55:00|31159.2|31109.2|31156.7|31106.7|31160.9|31126.7|31143.8|31104|709
1635537600000|2021-10-29 20:00:00|31157.8|31107.8|31150.9|31100.9|31160.4|31110.4|31146.7|31096.7|689
1635537900000|2021-10-29 20:05:00|31151.1|31101.1|31154.7|31104.7|31157.8|31107.8|31148.1|31098.1|475
1635538200000|2021-10-29 20:10:00|31153.1|31103.1|31154|31104|31157.7|31107.7|31147.3|31097.3|466
1635538500000|2021-10-29 20:15:00|31154.3|31104.3|31160.8|31110.8|31160.9|31110.9|31147.6|31097.6|321
1635538800000|2021-10-29 20:20:00|31158.9|31108.9|31153.5|31103.5|31159.4|31109.4|31149.8|31099.8|212
1635539100000|2021-10-29 20:25:00|31153.4|31103.4|31149|31099|31154.7|31104.7|31146.1|31096.1|175
1635539400000|2021-10-29 20:30:00|31150.4|31100.4|31160.9|31110.9|31162.2|31112.2|31149.2|31099.2|264
1635539700000|2021-10-29 20:35:00|31158.9|31108.9|31165.3|31115.3|31168.8|31118.8|31158.9|31108.9|242
1635540000000|2021-10-29 20:40:00|31166.8|31116.8|31165.5|31115.5|31171|31121|31159.6|31109.6|295
1635540300000|2021-10-29 20:45:00|31165.6|31115.6|31167|31117|31186.2|31122.3|31160|31104.4|255
1635540600000|2021-10-29 20:50:00|31166.9|31116.9|31188.4|31081.4|31196.4|31120.7|31147.5|31072.7|475
1635540900000|2021-10-29 20:55:00|31187.5|31080.5|31182.5|31075.5|31193.6|31086.6|31173.6|31066.6|320
1635714000000|2021-10-31 21:00:00|31230.9|31098.9|31233.1|31101.1|31242.5|31110.5|31230.9|31098.9|17
1635714300000|2021-10-31 21:05:00|31233.5|31101.5|31224|31092|31233.6|31101.6|31224|31092|45
1635714600000|2021-10-31 21:10:00|31221.7|31089.7|31221.8|31089.8|31227.4|31095.4|31213.9|31081.9|134
1635714900000|2021-10-31 21:15:00|31216|31084|31220.6|31088.6|31227.3|31095.3|31212.8|31080.8|166
1635715200000|2021-10-31 21:20:00|31217.7|31085.7|31222.7|31090.7|31225.7|31093.7|31213.8|31081.8|134
1635715500000|2021-10-31 21:25:00|31220.5|31088.5|31223.8|31091.8|31226.5|31094.5|31215.3|31083.3|81
1635715800000|2021-10-31 21:30:00|31222.5|31090.5|31221.5|31089.5|31227.1|31095.1|31210.8|31078.8|96
1635716100000|2021-10-31 21:35:00|31221.6|31089.6|31221.3|31089.3|31224.2|31092.2|31211.1|31079.1|117
1635716400000|2021-10-31 21:40:00|31222.2|31090.2|31221.3|31089.3|31223.3|31091.3|31219.3|31087.3|80
1635716700000|2021-10-31 21:45:00|31221.9|31089.9|31218.4|31086.4|31225.3|31100|31199.1|31074.6|229
1635717000000|2021-10-31 21:50:00|31217.4|31085.4|31217.6|31085.6|31227.4|31095.4|31202.1|31070.1|114
1635717300000|2021-10-31 21:55:00|31217.5|31085.5|31216.9|31084.9|31223.8|31091.8|31212.4|31080.4|124
1635717600000|2021-10-31 22:00:00|31219.2|31087.2|31210.7|31103.7|31242.8|31120.5|31194.3|31079.1|388
1635717900000|2021-10-31 22:05:00|31207.2|31100.2|31217.3|31110.3|31220.9|31119.8|31193|31086|256
1635718200000|2021-10-31 22:10:00|31217|31110|31214.9|31107.9|31219.6|31120|31202|31103|264
1635718500000|2021-10-31 22:15:00|31211.5|31104.5|31213.1|31106.1|31215.9|31114.8|31200.8|31097.1|240
1635718800000|2021-10-31 22:20:00|31212.5|31105.5|31209.1|31102.1|31219.5|31118.5|31201.8|31094.8|205
1635719100000|2021-10-31 22:25:00|31209.9|31102.9|31214.5|31107.5|31219.7|31128.6|31193|31086|221
1635719400000|2021-10-31 22:30:00|31215|31108|31211.9|31104.9|31219.4|31124.5|31199.2|31095.4|214
1635719700000|2021-10-31 22:35:00|31210.9|31103.9|31211.9|31104.9|31219.3|31123.8|31197.4|31094.8|184
1635720000000|2021-10-31 22:40:00|31211.8|31104.8|31217.8|31110.8|31219.5|31123.5|31201.9|31104.8|204
1635720300000|2021-10-31 22:45:00|31217.7|31110.7|31213.9|31106.9|31220.1|31121.2|31207|31106.9|211
1635720600000|2021-10-31 22:50:00|31214.1|31107.1|31209|31108|31216.9|31117.1|31201.8|31103.1|265
1635720900000|2021-10-31 22:55:00|31212|31105|31210.9|31109.4|31214.9|31115.5|31203.2|31103|197
1635721200000|2021-10-31 23:00:00|31212.3|31105.3|31215.4|31108.4|31220.1|31126.2|31194.4|31097|319
1635721500000|2021-10-31 23:05:00|31215|31109|31208.6|31105.6|31218|31125|31194.2|31099.6|246
1635721800000|2021-10-31 23:10:00|31207|31108.6|31206.7|31101.8|31219.2|31113.7|31199.2|31098.8|266
1635722100000|2021-10-31 23:15:00|31207.6|31100.6|31208.3|31105.3|31213.4|31115.2|31191.4|31092.8|267
1635722400000|2021-10-31 23:20:00|31209.1|31104.9|31209.9|31103.5|31213.6|31117.9|31193.2|31095.3|236
1635722700000|2021-10-31 23:25:00|31209|31102|31205.6|31109.6|31212.9|31114.4|31193.8|31093.8|232
1635723000000|2021-10-31 23:30:00|31204.2|31110.4|31208.7|31102.2|31213.7|31114.4|31195.7|31090.5|232
1635723300000|2021-10-31 23:35:00|31208.5|31101.5|31200.8|31110.6|31215.5|31119.1|31196.3|31098.3|309
1635723600000|2021-10-31 23:40:00|31201.8|31109.1|31210.1|31103.1|31215|31117.2|31196.7|31100.5|298
1635723900000|2021-10-31 23:45:00|31209.6|31102.6|31207.1|31110.6|31217.9|31128.3|31195.6|31101.1|329
1635724200000|2021-10-31 23:50:00|31208.3|31109.2|31213.3|31115.9|31224.1|31128.7|31199.8|31106.4|368
1635724500000|2021-10-31 23:55:00|31214.4|31107.8|31218.3|31123.9|31226.8|31129.3|31202.3|31107.2|276
1635724800000|2021-11-01 00:00:00|31222.6|31115.6|31185.6|31135.1|31222.6|31135.1|31175.7|31113.4|490
1635725100000|2021-11-01 00:05:00|31187.5|31133.1|31183.9|31133.9|31193.2|31136.1|31175.4|31120.9|290
1635725400000|2021-11-01 00:10:00|31183.8|31133.8|31190.3|31140.3|31195|31141|31183.8|31127.3|230
1635725700000|2021-11-01 00:15:00|31190.1|31140.1|31194.2|31144.2|31197.8|31145.5|31188|31132.1|234
1635726000000|2021-11-01 00:20:00|31194|31144|31178.6|31128.6|31200.8|31145.6|31178.2|31126.2|306
1635726300000|2021-11-01 00:25:00|31183.6|31130.2|31177.9|31127.9|31185.7|31133|31173.5|31122.5|343
1635726600000|2021-11-01 00:30:00|31178|31128|31175.4|31125.4|31183.9|31133.9|31170.5|31118|372
1635726900000|2021-11-01 00:35:00|31174.3|31124.3|31166.6|31116.6|31174.9|31124.9|31166.5|31116.5|293
1635727200000|2021-11-01 00:40:00|31167.1|31117.1|31179.9|31129.9|31184.1|31133.8|31167.1|31117.1|396
1635727500000|2021-11-01 00:45:00|31181.3|31131.3|31181.1|31131.1|31183.3|31133.3|31173.9|31123.9|308
1635727800000|2021-11-01 00:50:00|31183.7|31133.7|31183.4|31133.4|31187.2|31137.2|31180.4|31130.4|390
1635728100000|2021-11-01 00:55:00|31182.1|31132.1|31178.2|31128.2|31186.7|31136.7|31177.1|31127.1|375
1635728400000|2021-11-01 01:00:00|31178.3|31128.3|31172.8|31122.8|31181.7|31131.7|31168.6|31118.6|396
1635728700000|2021-11-01 01:05:00|31172.7|31122.7|31171.1|31121.1|31173.1|31123.1|31166|31116|338
1635729000000|2021-11-01 01:10:00|31171|31121|31166.9|31116.9|31171|31121|31162.5|31112.5|391
1635729300000|2021-11-01 01:15:00|31167.3|31117.3|31167|31117|31171.2|31121.2|31160.5|31110.5|361
1635729600000|2021-11-01 01:20:00|31167.2|31117.2|31170.4|31120.4|31171.2|31121.2|31163.4|31113.4|342
1635729900000|2021-11-01 01:25:00|31170.5|31120.5|31165.4|31115.4|31170.5|31120.5|31161.3|31111.3|329
1635730200000|2021-11-01 01:30:00|31166.1|31116.1|31171.4|31121.4|31176.8|31125.5|31165.7|31115.7|369
1635730500000|2021-11-01 01:35:00|31171.7|31121.7|31174.5|31124.5|31178.7|31128.7|31167.7|31117.7|304
1635730800000|2021-11-01 01:40:00|31174.6|31124.6|31163|31113|31176|31126|31162.8|31112.8|435
1635731100000|2021-11-01 01:45:00|31163.5|31113.5|31167.9|31117.9|31172.4|31122.4|31161.7|31111.7|440
1635731400000|2021-11-01 01:50:00|31167.2|31117.2|31171.6|31121.6|31173.9|31123.9|31167.2|31117.2|367
1635731700000|2021-11-01 01:55:00|31171.8|31121.8|31171.3|31121.3|31173.4|31123.4|31168.4|31118.4|327
1635732000000|2021-11-01 02:00:00|31171.5|31121.5|31171.1|31121.1|31173.9|31123.9|31166.5|31116.5|374
1635732300000|2021-11-01 02:05:00|31170.3|31120.3|31174|31124|31174.8|31124.8|31166.1|31116.1|340
1635732600000|2021-11-01 02:10:00|31173.9|31123.9|31172.8|31122.8|31175.8|31125.8|31167.8|31117.8|265
1635732900000|2021-11-01 02:15:00|31172.9|31122.9|31173.3|31123.3|31178.1|31128.1|31171.7|31121.7|291
1635733200000|2021-11-01 02:20:00|31173.2|31123.2|31169.8|31119.8|31176|31126|31166.6|31116.6|298
1635733500000|2021-11-01 02:25:00|31170|31120|31173.2|31123.2|31174.6|31124.2|31167|31117|279
1635733800000|2021-11-01 02:30:00|31173.1|31123.1|31166.6|31116.6|31173.4|31123.4|31163.9|31113.9|297
1635734100000|2021-11-01 02:35:00|31166.7|31116.7|31169.7|31119.7|31172.7|31122.7|31164.6|31114.6|238
1635734400000|2021-11-01 02:40:00|31169.5|31119.5|31178|31128|31181|31131|31169|31119|314
1635734700000|2021-11-01 02:45:00|31177.8|31127.8|31178.5|31128.5|31179.6|31129.6|31174.2|31124.2|287
1635735000000|2021-11-01 02:50:00|31178.6|31128.6|31177.5|31127.5|31178.9|31128.9|31174|31124|238
1635735300000|2021-11-01 02:55:00|31177.3|31127.3|31179|31129|31182.3|31132.3|31174.6|31124.6|376
1635735600000|2021-11-01 03:00:00|31177|31127|31170.2|31120.2|31179.5|31129.5|31168.6|31118.6|316
1635735900000|2021-11-01 03:05:00|31171|31121|31171.1|31121.1|31173.2|31123.2|31167|31117|362
1635736200000|2021-11-01 03:10:00|31170.9|31120.9|31172.4|31122.4|31174.9|31124.9|31169.4|31119.4|250
1635736500000|2021-11-01 03:15:00|31172.5|31122.5|31176.1|31126.1|31176.9|31126.9|31169.8|31119.8|294
1635736800000|2021-11-01 03:20:00|31175.7|31123.4|31178.4|31128.4|31180|31130|31172.5|31122.5|238
1635737100000|2021-11-01 03:25:00|31179.2|31129.2|31179.6|31129.6|31181.1|31131.1|31176.4|31126.4|256
1635737400000|2021-11-01 03:30:00|31180|31130|31177.6|31127.6|31181.9|31131.9|31175.5|31125.5|272
1635737700000|2021-11-01 03:35:00|31177.3|31127.3|31180|31130|31181|31131|31175.4|31125.4|268
1635738000000|2021-11-01 03:40:00|31179|31129|31179.8|31129.8|31180.5|31130.5|31177|31127|267
1635738300000|2021-11-01 03:45:00|31180|31130|31180.5|31130.5|31184|31134|31176.1|31126.1|285
1635738600000|2021-11-01 03:50:00|31180.6|31130.6|31184|31134|31186.6|31136.6|31177.4|31127.4|285
1635738900000|2021-11-01 03:55:00|31183.9|31133.9|31186.7|31136.7|31188.6|31138.6|31182.6|31132.6|263
1635739200000|2021-11-01 04:00:00|31184.6|31134.6|31191.1|31141.1|31192|31142|31183.7|31132.8|280
1635739500000|2021-11-01 04:05:00|31191.2|31141.2|31190|31140|31192.6|31142.6|31187.9|31137.9|268
1635739800000|2021-11-01 04:10:00|31190.2|31140.2|31192.8|31142.8|31194.6|31144.6|31187.3|31137.3|257
1635740100000|2021-11-01 04:15:00|31192.5|31142.5|31192.8|31142.8|31194.4|31144.4|31188.3|31138.3|238
1635740400000|2021-11-01 04:20:00|31192.5|31142.5|31195.9|31145.9|31196.1|31146.1|31191.6|31141.6|325
1635740700000|2021-11-01 04:25:00|31194.7|31144.7|31194.2|31144.2|31195.8|31145.8|31191.1|31141.1|221
1635741000000|2021-11-01 04:30:00|31194.9|31144.9|31198.2|31148.2|31199.3|31149.3|31191|31141|297
1635741300000|2021-11-01 04:35:00|31198.5|31148.5|31196|31146|31201.2|31151.2|31195|31145|239
1635741600000|2021-11-01 04:40:00|31196.1|31146.1|31195.5|31145.5|31197.1|31147.1|31191.7|31141.7|244
1635741900000|2021-11-01 04:45:00|31195.8|31145.8|31193.4|31143.4|31196.5|31146.5|31190.9|31140.9|217
1635742200000|2021-11-01 04:50:00|31193.3|31143.3|31193.4|31143.4|31194|31144|31192|31142|195
1635742500000|2021-11-01 04:55:00|31193.2|31143.2|31184.6|31134.6|31193.2|31143.2|31182.8|31132.8|337
1635742800000|2021-11-01 05:00:00|31184|31134|31179.1|31129.1|31187.2|31137.2|31178.2|31128.2|348
1635743100000|2021-11-01 05:05:00|31178.9|31128.9|31173.3|31123.3|31180.1|31130.1|31172.4|31122.4|311
1635743400000|2021-11-01 05:10:00|31173.4|31123.4|31167|31117|31173.4|31123.4|31165.4|31115.4|299
1635743700000|2021-11-01 05:15:00|31166.8|31116.8|31165.1|31115.1|31168.9|31118.9|31161.3|31111.3|356
1635744000000|2021-11-01 05:20:00|31165|31115|31165.3|31115.3|31166.4|31116.4|31161.2|31111.2|294
1635744300000|2021-11-01 05:25:00|31162.7|31112.7|31166.5|31116.5|31168.1|31118.1|31162.7|31112.7|271
1635744600000|2021-11-01 05:30:00|31165.9|31115.9|31163.1|31113.1|31167.3|31117.3|31161|31111|297
1635744900000|2021-11-01 05:35:00|31163.2|31113.2|31163.7|31113.7|31167.4|31117.4|31162.1|31112.1|277
1635745200000|2021-11-01 05:40:00|31163.5|31113.5|31159.8|31109.8|31166.7|31116.7|31158.9|31108.9|374
1635745500000|2021-11-01 05:45:00|31159.3|31109.3|31163.7|31113.7|31166.9|31116.9|31158.4|31108.4|345
1635745800000|2021-11-01 05:50:00|31162|31112|31160.6|31110.6|31164.3|31114.3|31156|31106|316
1635746100000|2021-11-01 05:55:00|31160|31110|31152.7|31102.7|31160.8|31121.5|31141.5|31101.8|381
1635746400000|2021-11-01 06:00:00|31152.6|31102.6|31143.6|31123.6|31160.5|31126.1|31138.9|31102.6|455
1635746700000|2021-11-01 06:05:00|31144.2|31124.2|31144.6|31124.6|31147.6|31127.6|31141.9|31121.9|373
1635747000000|2021-11-01 06:10:00|31144.7|31124.7|31154.7|31134.7|31154.8|31134.8|31143.3|31123.3|364
1635747300000|2021-11-01 06:15:00|31154.4|31134.4|31159.3|31139.3|31161.9|31141.9|31152.6|31132.6|321
1635747600000|2021-11-01 06:20:00|31159.4|31139.4|31157.5|31137.5|31160.2|31140.2|31153.3|31133.3|375
1635747900000|2021-11-01 06:25:00|31157.2|31137.2|31159.2|31139.2|31162|31142|31155.7|31135.7|297
1635748200000|2021-11-01 06:30:00|31158.7|31138.7|31149.1|31129.1|31161.1|31141.1|31146.5|31126.5|449
1635748500000|2021-11-01 06:35:00|31149.2|31129.2|31143.5|31123.5|31149.6|31129.6|31142.9|31122.9|499
1635748800000|2021-11-01 06:40:00|31143.7|31123.7|31171.7|31121.7|31171.7|31138.2|31141.3|31121.3|511
1635749100000|2021-11-01 06:45:00|31171.8|31121.8|31155.3|31135.3|31178.9|31144.8|31154.6|31121.5|486
1635749400000|2021-11-01 06:50:00|31155.4|31135.4|31154.3|31134.3|31170.4|31138.3|31152.6|31119|420
1635749700000|2021-11-01 06:55:00|31154.2|31134.2|31178.8|31128.8|31179.5|31145.1|31154.2|31121.2|476
1635750000000|2021-11-01 07:00:00|31165|31145|31154.9|31134.9|31169.9|31149.9|31151.6|31131.6|549
1635750300000|2021-11-01 07:05:00|31155.1|31135.1|31169.1|31149.1|31181.2|31151.5|31155.1|31130.5|485
1635750600000|2021-11-01 07:10:00|31169.4|31149.4|31168.5|31148.5|31176.8|31156.8|31164.6|31144.6|475
1635750900000|2021-11-01 07:15:00|31169.8|31149.8|31161.8|31141.8|31175.3|31155.3|31159.9|31139.9|475
1635751200000|2021-11-01 07:20:00|31161.7|31141.7|31163.3|31143.3|31168.1|31148.1|31156.1|31136.1|523
1635751500000|2021-11-01 07:25:00|31162.9|31142.9|31176.4|31156.4|31200.3|31161.6|31162.9|31135.5|510
1635751800000|2021-11-01 07:30:00|31176.5|31156.5|31196.2|31176.2|31224.2|31181.5|31172.6|31141.3|697
1635752100000|2021-11-01 07:35:00|31196.4|31176.4|31200.1|31180.1|31245.9|31197|31183.2|31125.3|782
1635752400000|2021-11-01 07:40:00|31200.3|31180.3|31189.2|31169.2|31252|31206.2|31184.8|31156.1|667
1635752700000|2021-11-01 07:45:00|31189.6|31169.6|31189.2|31169.2|31206.8|31172.1|31168.8|31140.1|547
1635753000000|2021-11-01 07:50:00|31189.3|31169.3|31204.8|31184.8|31205.8|31185.8|31188.9|31168.9|541
1635753300000|2021-11-01 07:55:00|31206.1|31186.1|31172.4|31152.4|31220.6|31200.6|31171.1|31151.1|831
1635753600000|2021-11-01 08:00:00|31172.2|31152.2|31154.3|31134.3|31184.2|31164.2|31147.6|31127.6|792
1635753900000|2021-11-01 08:05:00|31154.8|31134.8|31177.6|31157.6|31178.8|31158.8|31154.1|31134.1|607
1635754200000|2021-11-01 08:10:00|31177.1|31157.1|31162.9|31142.9|31177.1|31157.1|31152.4|31132.4|619
1635754500000|2021-11-01 08:15:00|31163.1|31143.1|31140|31120|31166|31146|31139|31119|590
1635754800000|2021-11-01 08:20:00|31140.2|31120.2|31125.1|31105.1|31141.7|31121.7|31124.5|31104.5|629
1635755100000|2021-11-01 08:25:00|31125.4|31105.4|31126.2|31106.2|31129.1|31109.1|31118.7|31098.7|568
1635755400000|2021-11-01 08:30:00|31126.7|31106.7|31130.3|31110.3|31135.1|31115.1|31120.4|31100.4|686
1635755700000|2021-11-01 08:35:00|31129.9|31109.9|31146.7|31126.7|31146.7|31126.7|31126.9|31106.9|656
1635756000000|2021-11-01 08:40:00|31145.3|31125.3|31149.6|31129.6|31155.5|31135.5|31144.9|31124.9|632
1635756300000|2021-11-01 08:45:00|31149.9|31129.9|31144|31124|31156.3|31136.3|31140.4|31120.4|567
1635756600000|2021-11-01 08:50:00|31144.1|31124.1|31140.5|31120.5|31145.7|31125.7|31138.7|31118.7|549
1635756900000|2021-11-01 08:55:00|31139.5|31119.5|31157.7|31137.7|31165.1|31145.1|31137.7|31117.7|661
1635757200000|2021-11-01 09:00:00|31157.5|31137.5|31179|31159|31180.6|31160.6|31157.5|31137.5|752
1635757500000|2021-11-01 09:05:00|31179.2|31159.2|31162|31142|31180.9|31160.9|31155.3|31120.1|606
1635757800000|2021-11-01 09:10:00|31161.8|31141.8|31163.4|31143.4|31164.6|31144.6|31152.1|31132.1|569
1635758100000|2021-11-01 09:15:00|31163.3|31143.3|31164.1|31144.1|31182.6|31159.6|31161.7|31128.5|492
1635758400000|2021-11-01 09:20:00|31164.2|31144.2|31160.2|31140.2|31177.8|31151.5|31145.8|31111.3|610
1635758700000|2021-11-01 09:25:00|31160.1|31140.1|31139.7|31119.7|31160.1|31140.1|31136.6|31116.6|475
1635759000000|2021-11-01 09:30:00|31138|31118|31120.4|31100.4|31155.1|31121.7|31111.2|31084.2|648
1635759300000|2021-11-01 09:35:00|31120.6|31100.6|31124.7|31104.7|31150|31115.2|31113.5|31080.8|579
1635759600000|2021-11-01 09:40:00|31125.6|31105.6|31123.8|31103.8|31137.4|31106.1|31116|31083.8|549
1635759900000|2021-11-01 09:45:00|31123.6|31103.6|31130.8|31110.8|31150.3|31111.8|31118.8|31094.6|551
1635760200000|2021-11-01 09:50:00|31130.3|31110.3|31124.9|31104.9|31161.2|31127.4|31124.2|31104.2|589
1635760500000|2021-11-01 09:55:00|31124.5|31104.5|31130.9|31110.9|31131.8|31111.8|31122.5|31102.5|588
1635760800000|2021-11-01 10:00:00|31130.4|31110.4|31123.9|31103.9|31134.2|31114.2|31121.2|31101.2|558
1635761100000|2021-11-01 10:05:00|31123.7|31103.7|31122.9|31102.9|31126|31106|31116.7|31096.7|518
1635761400000|2021-11-01 10:10:00|31123.1|31103.1|31119.2|31099.2|31123.5|31103.5|31114.6|31094.6|399
1635761700000|2021-11-01 10:15:00|31119.1|31099.1|31126|31106|31160.6|31118.8|31118.7|31098.7|494
1635762000000|2021-11-01 10:20:00|31126.1|31106.1|31119.7|31099.7|31126.2|31106.2|31118.1|31098.1|484
1635762300000|2021-11-01 10:25:00|31120.9|31100.9|31126.3|31106.3|31127.4|31107.4|31119.6|31099.6|439
1635762600000|2021-11-01 10:30:00|31126.2|31106.2|31143|31123|31167.7|31133.6|31123.9|31103.9|563
1635762900000|2021-11-01 10:35:00|31143.8|31123.8|31167.2|31147.2|31173.3|31153.3|31143.1|31123.1|534
1635763200000|2021-11-01 10:40:00|31167.3|31147.3|31140.7|31120.7|31169.6|31149.6|31140.7|31120.7|498
1635763500000|2021-11-01 10:45:00|31140.2|31120.2|31152.8|31132.8|31161.4|31141.4|31139.6|31119.6|664
1635763800000|2021-11-01 10:50:00|31153.1|31133.1|31152.7|31132.7|31162.3|31142.3|31142.3|31122.3|623
1635764100000|2021-11-01 10:55:00|31151.7|31131.7|31163.1|31143.1|31165.6|31145.6|31147.3|31127.3|540
1635764400000|2021-11-01 11:00:00|31163.4|31143.4|31162.4|31142.4|31166.5|31146.5|31158.7|31138.7|416
1635764700000|2021-11-01 11:05:00|31162.5|31142.5|31173.8|31153.8|31174.4|31154.4|31160.6|31140.6|398
1635765000000|2021-11-01 11:10:00|31172.8|31152.8|31164.8|31144.8|31173.9|31153.9|31163.1|31143.1|447
1635765300000|2021-11-01 11:15:00|31164.4|31144.4|31166.2|31146.2|31166.9|31146.9|31161.9|31141.9|406
1635765600000|2021-11-01 11:20:00|31166.3|31146.3|31171|31151|31177|31157|31165.7|31145.7|381
1635765900000|2021-11-01 11:25:00|31170.5|31150.5|31171.4|31151.4|31174.5|31154.5|31169|31149|469
1635766200000|2021-11-01 11:30:00|31171.6|31151.6|31161.1|31141.1|31173.1|31153.1|31160.8|31140.8|470
1635766500000|2021-11-01 11:35:00|31161.7|31141.7|31148.7|31128.7|31163|31143|31147.5|31127.5|521
1635766800000|2021-11-01 11:40:00|31148.8|31128.8|31111.2|31091.2|31149.4|31129.4|31105.2|31085.2|630
1635767100000|2021-11-01 11:45:00|31110.8|31090.8|31111.9|31091.9|31124|31104|31101.5|31081.5|622
1635767400000|2021-11-01 11:50:00|31111.6|31091.6|31103|31083|31121.8|31101.8|31103|31083|589
1635767700000|2021-11-01 11:55:00|31104.4|31084.4|31117.8|31097.8|31118.5|31098.5|31102.2|31082.2|655
1635768000000|2021-11-01 12:00:00|31117.5|31097.5|31117.8|31097.8|31128.4|31108.4|31114.9|31094.9|685
1635768300000|2021-11-01 12:05:00|31118|31098|31105.9|31085.9|31119.5|31099.5|31100.6|31080.6|595
1635768600000|2021-11-01 12:10:00|31105.6|31085.6|31101.9|31081.9|31111.9|31091.9|31098.2|31078.2|599
1635768900000|2021-11-01 12:15:00|31102|31082|31107.9|31087.9|31112.8|31092.8|31100.3|31080.3|715
1635769200000|2021-11-01 12:20:00|31108.5|31088.5|31105.6|31085.6|31114.4|31094.4|31101.6|31081.6|722
1635769500000|2021-11-01 12:25:00|31105.2|31085.2|31118.3|31098.3|31119.2|31099.2|31104|31084|571
1635769800000|2021-11-01 12:30:00|31118.8|31098.8|31111.8|31091.8|31118.8|31098.8|31107.7|31087.7|612
1635770100000|2021-11-01 12:35:00|31111.1|31091.1|31127.7|31107.7|31131.4|31111.4|31108.9|31088.9|649
1635770400000|2021-11-01 12:40:00|31127.8|31107.8|31149.5|31129.5|31151.9|31131.9|31125.6|31105.6|608
1635770700000|2021-11-01 12:45:00|31149.1|31129.1|31136.3|31116.3|31149.7|31129.7|31135.5|31115.5|602
1635771000000|2021-11-01 12:50:00|31136.7|31116.7|31139.2|31119.2|31143.7|31123.7|31135.8|31115.8|549
1635771300000|2021-11-01 12:55:00|31139.5|31119.5|31136.8|31116.8|31142.5|31122.5|31129.9|31109.9|708
1635771600000|2021-11-01 13:00:00|31137.7|31117.7|31143|31123|31147.9|31127.9|31136.7|31116.7|637
1635771900000|2021-11-01 13:05:00|31143.3|31123.3|31154.7|31134.7|31158|31138|31141.2|31121.2|529
1635772200000|2021-11-01 13:10:00|31154.6|31134.6|31145|31125|31154.8|31134.8|31136.3|31116.3|627
1635772500000|2021-11-01 13:15:00|31145.5|31125.5|31137.7|31117.7|31146.5|31126.5|31134.3|31114.3|551
1635772800000|2021-11-01 13:20:00|31137.8|31117.8|31151.9|31131.9|31155.1|31135.1|31134.5|31114.5|627
1635773100000|2021-11-01 13:25:00|31151.3|31131.3|31152.4|31132.4|31152.8|31132.8|31145.5|31125.5|559
1635773400000|2021-11-01 13:30:00|31152.3|31132.3|31148.1|31128.1|31155.5|31135.5|31142.7|31122.7|675
1635773700000|2021-11-01 13:35:00|31148|31128|31157.3|31137.3|31158.7|31138.7|31144.2|31124.2|597
1635774000000|2021-11-01 13:40:00|31157.2|31137.2|31157.2|31137.2|31161.6|31141.6|31144.5|31124.5|538
1635774300000|2021-11-01 13:45:00|31157.4|31137.4|31150.7|31130.7|31159.2|31139.2|31145|31125|602
1635774600000|2021-11-01 13:50:00|31150.5|31130.5|31150.3|31130.3|31156|31136|31138.9|31118.9|626
1635774900000|2021-11-01 13:55:00|31151.5|31131.5|31160.3|31110.3|31173.9|31144.2|31146.7|31107|636
1635775200000|2021-11-01 14:00:00|31166|31116|31171|31151|31174.5|31154.5|31153.8|31110.6|774
1635775500000|2021-11-01 14:05:00|31171.3|31151.3|31173.5|31153.5|31174|31154|31163|31143|621
1635775800000|2021-11-01 14:10:00|31173.4|31153.4|31160.5|31140.5|31174.5|31154.5|31153.4|31133.4|670
1635776100000|2021-11-01 14:15:00|31160.4|31140.4|31162.2|31142.2|31165.3|31145.3|31156.2|31136.2|618
1635776400000|2021-11-01 14:20:00|31162.1|31142.1|31165.9|31145.9|31174.2|31154.2|31157.5|31137.5|765
1635776700000|2021-11-01 14:25:00|31166|31146|31162.9|31142.9|31168.3|31148.3|31159.5|31139.5|614
1635777000000|2021-11-01 14:30:00|31163.2|31143.2|31153.8|31133.8|31167.5|31147.5|31151.7|31131.7|656
1635777300000|2021-11-01 14:35:00|31154.4|31134.4|31165.6|31145.6|31167.5|31147.5|31146.6|31126.6|671
1635777600000|2021-11-01 14:40:00|31165.7|31145.7|31156.9|31136.9|31166.6|31146.6|31154.2|31134.2|573
1635777900000|2021-11-01 14:45:00|31156.1|31136.1|31156.3|31136.3|31159.6|31139.6|31149.4|31129.4|570
1635778200000|2021-11-01 14:50:00|31156.1|31136.1|31155.1|31135.1|31159.1|31139.1|31150.6|31130.6|603
1635778500000|2021-11-01 14:55:00|31154.7|31134.7|31148|31128|31168.8|31148.8|31148|31128|670
1635778800000|2021-11-01 15:00:00|31147.9|31127.9|31138.5|31118.5|31155.2|31135.2|31134.3|31114.3|646
1635779100000|2021-11-01 15:05:00|31138.3|31118.3|31140.9|31120.9|31146.4|31126.4|31138.1|31118.1|508
1635779400000|2021-11-01 15:10:00|31140.7|31120.7|31146.1|31126.1|31147|31127|31136|31116|526
1635779700000|2021-11-01 15:15:00|31146.3|31126.3|31129.6|31109.6|31146.9|31126.9|31127|31107|598
1635780000000|2021-11-01 15:20:00|31129.9|31109.9|31131.8|31111.8|31132|31112|31124.4|31104.4|523
1635780300000|2021-11-01 15:25:00|31131.5|31111.5|31134.8|31114.8|31136.6|31116.6|31129.8|31109.8|514
1635780600000|2021-11-01 15:30:00|31135.6|31115.6|31130.7|31110.7|31136|31116|31127.4|31107.4|606
1635780900000|2021-11-01 15:35:00|31131|31111|31126.8|31106.8|31137.3|31117.3|31126.3|31106.3|567
1635781200000|2021-11-01 15:40:00|31127|31107|31112.7|31092.7|31128.4|31108.4|31108.6|31088.6|606
1635781500000|2021-11-01 15:45:00|31112.5|31092.5|31127.2|31107.2|31127.6|31107.6|31111.1|31091.1|601
1635781800000|2021-11-01 15:50:00|31127.4|31107.4|31121.1|31101.1|31127.8|31107.8|31117.1|31097.1|565
1635782100000|2021-11-01 15:55:00|31121.2|31101.2|31138.7|31118.7|31156.8|31136.8|31118.8|31098.8|713
1635782400000|2021-11-01 16:00:00|31137.7|31117.7|31143.4|31123.4|31148.3|31128.3|31136.8|31116.8|556
1635782700000|2021-11-01 16:05:00|31143.6|31123.6|31141.1|31121.1|31148.4|31128.4|31137.6|31117.6|506
1635783000000|2021-11-01 16:10:00|31140.4|31120.4|31124.1|31104.1|31143.3|31122.7|31121.6|31085.3|515
1635783300000|2021-11-01 16:15:00|31124.3|31104.3|31116.3|31096.3|31129|31109|31108.7|31070.7|581
1635783600000|2021-11-01 16:20:00|31116.7|31096.7|31122.2|31102.2|31136|31103.4|31113.5|31083.4|609
1635783900000|2021-11-01 16:25:00|31122.4|31102.4|31121.7|31101.7|31141.8|31113.2|31113|31074.9|702
1635784200000|2021-11-01 16:30:00|31122.1|31102.1|31116.7|31096.7|31140.1|31102.1|31107.5|31073|587
1635784500000|2021-11-01 16:35:00|31130.5|31080.5|31121.1|31101.1|31144.7|31108|31109.2|31074.5|756
1635784800000|2021-11-01 16:40:00|31120.7|31100.7|31124.8|31104.8|31140.1|31109.1|31115.4|31084.2|861
1635785100000|2021-11-01 16:45:00|31126.3|31106.3|31117.6|31097.6|31140.6|31107.7|31113.9|31085|801
1635785400000|2021-11-01 16:50:00|31117|31097|31109.8|31089.8|31121|31101|31106.2|31070|593
1635785700000|2021-11-01 16:55:00|31109.1|31089.1|31114|31094|31117|31097|31108.3|31088.3|527
1635786000000|2021-11-01 17:00:00|31115.9|31095.9|31121.7|31101.7|31124.5|31104.5|31108.9|31088.9|556
1635786300000|2021-11-01 17:05:00|31121.9|31101.9|31122.5|31102.5|31125|31105|31119.6|31099.6|410
1635786600000|2021-11-01 17:10:00|31122.7|31102.7|31128.5|31108.5|31132|31112|31121.5|31101.5|370
1635786900000|2021-11-01 17:15:00|31128.8|31108.8|31126.5|31106.5|31128.8|31108.8|31122.9|31102.9|338
1635787200000|2021-11-01 17:20:00|31126.9|31106.9|31136.2|31116.2|31136.5|31116.5|31126.4|31106.4|445
1635787500000|2021-11-01 17:25:00|31135.5|31115.5|31140.5|31120.5|31145.8|31125.8|31135|31115|437
1635787800000|2021-11-01 17:30:00|31140.7|31120.7|31137|31117|31143.4|31123.4|31136.4|31116.4|364
1635788100000|2021-11-01 17:35:00|31137.1|31117.1|31137.9|31117.9|31139.1|31119.1|31130.2|31110.2|316
1635788400000|2021-11-01 17:40:00|31136.4|31116.4|31144.9|31124.9|31147.8|31127.8|31136.4|31116.4|403
1635788700000|2021-11-01 17:45:00|31144.7|31124.7|31139.2|31119.2|31146.5|31126.5|31137.5|31117.5|407
1635789000000|2021-11-01 17:50:00|31139.1|31119.1|31135.9|31115.9|31139.1|31119.1|31131.8|31111.8|315
1635789300000|2021-11-01 17:55:00|31136|31116|31136.4|31116.4|31136.5|31116.5|31130.2|31110.2|390
1635789600000|2021-11-01 18:00:00|31135.3|31115.3|31142.3|31122.3|31145.1|31125.1|31135.1|31115.1|416
1635789900000|2021-11-01 18:05:00|31142.1|31122.1|31083|31063|31142.9|31122.9|31080.9|31038.4|644
1635790200000|2021-11-01 18:10:00|31083.2|31063.2|31082.6|31062.6|31087|31067|31080|31060|447
1635790500000|2021-11-01 18:15:00|31082.3|31062.3|31083.5|31063.5|31091.9|31071.9|31080.5|31060.5|468
1635790800000|2021-11-01 18:20:00|31083.8|31063.8|31083.8|31063.8|31087.3|31067.3|31076.1|31056.1|451
1635791100000|2021-11-01 18:25:00|31083.6|31063.6|31075.3|31055.3|31085.5|31065.5|31073.6|31053.6|444
1635791400000|2021-11-01 18:30:00|31074.8|31054.8|31072.9|31052.9|31080.5|31060.5|31069|31049|487
1635791700000|2021-11-01 18:35:00|31073.2|31053.2|31071.8|31051.8|31073.5|31053.5|31063.9|31043.9|427
1635792000000|2021-11-01 18:40:00|31072.1|31052.1|31078.1|31058.1|31079.7|31059.7|31069.4|31049.4|577
1635792300000|2021-11-01 18:45:00|31077.3|31057.3|31082.6|31062.6|31083.4|31063.4|31077.3|31057.3|904
1635792600000|2021-11-01 18:50:00|31082.7|31062.7|31079.4|31059.4|31083|31063|31078.1|31058.1|529
1635792900000|2021-11-01 18:55:00|31079.3|31059.3|31107.1|31087.1|31107.7|31087.7|31076.6|31056.6|550
1635793200000|2021-11-01 19:00:00|31107.4|31087.4|31111.5|31091.5|31114.5|31094.5|31107.3|31087.3|457
1635793500000|2021-11-01 19:05:00|31111.1|31091.1|31117.4|31097.4|31117.9|31097.9|31108.4|31088.4|349
1635793800000|2021-11-01 19:10:00|31117|31097|31118|31098|31120.1|31100.1|31114.6|31094.6|403
1635794100000|2021-11-01 19:15:00|31118.2|31098.2|31118.6|31098.6|31121.8|31101.8|31116.7|31096.7|314
1635794400000|2021-11-01 19:20:00|31119.6|31099.6|31116.2|31096.2|31120.5|31100.5|31114.8|31094.8|396
1635794700000|2021-11-01 19:25:00|31115.9|31095.9|31115.7|31095.7|31118.8|31098.8|31111.8|31091.8|449
1635795000000|2021-11-01 19:30:00|31114.7|31094.7|31116.1|31096.1|31117.8|31097.8|31113.6|31093.6|339
1635795300000|2021-11-01 19:35:00|31116.2|31096.2|31121.4|31101.4|31122.7|31102.7|31115.1|31095.1|287
1635795600000|2021-11-01 19:40:00|31120.7|31100.7|31114.5|31094.5|31122.6|31102.6|31111|31091|375
1635795900000|2021-11-01 19:45:00|31114.7|31094.7|31117|31097|31118.3|31098.3|31113.4|31093.4|299
1635796200000|2021-11-01 19:50:00|31116.7|31096.7|31115.7|31095.7|31119.4|31099.4|31113.5|31093.5|317
1635796500000|2021-11-01 19:55:00|31115.6|31095.6|31110.7|31090.7|31117.6|31097.6|31108.8|31088.8|395
1635796800000|2021-11-01 20:00:00|31110.2|31090.2|31105.5|31085.5|31111.2|31091.2|31102.3|31082.3|415
1635797100000|2021-11-01 20:05:00|31105.7|31085.7|31112.4|31092.4|31112.7|31092.7|31103.3|31083.3|264
1635797400000|2021-11-01 20:10:00|31111.4|31091.4|31111.1|31091.1|31128|31095.5|31109.2|31077.4|254
1635797700000|2021-11-01 20:15:00|31111.6|31091.6|31109.2|31089.2|31114.1|31094.1|31109|31089|232
1635798000000|2021-11-01 20:20:00|31109.1|31089.1|31110.1|31090.1|31123.9|31091.1|31106|31071.7|191
1635798300000|2021-11-01 20:25:00|31109.8|31089.8|31108.5|31088.5|31112|31092|31108|31088|209
1635798600000|2021-11-01 20:30:00|31108.6|31088.6|31110.2|31090.2|31128|31094.5|31108.6|31074.6|264
1635798900000|2021-11-01 20:35:00|31110|31090|31109.2|31089.2|31123|31091.5|31107.3|31072.8|209
1635799200000|2021-11-01 20:40:00|31109|31089|31110|31090|31125.7|31091.1|31108.9|31074.5|144
1635799500000|2021-11-01 20:45:00|31111.3|31091.3|31105.3|31055.3|31123.1|31091.3|31089.4|31053.8|397
1635799800000|2021-11-01 20:50:00|31105.2|31055.2|31110.2|31060.2|31116.5|31071|31089.6|31054.3|315
1635800100000|2021-11-01 20:55:00|31108.9|31058.9|31106.8|31055.2|31132.4|31064.1|31098.5|31035|299
1635800400000|2021-11-01 21:00:00|31115.3|31065.3|31126.4|31030.9|31126.6|31065.3|31099.6|30992.6|55
1635800700000|2021-11-01 21:05:00|31133.8|31026.8|31129.2|31041.6|31140.2|31044.1|31120.4|31026.8|98
1635801000000|2021-11-01 21:10:00|31143.4|31038.4|31122.7|31045.4|31149.4|31061|31114.7|31031.1|170
1635801300000|2021-11-01 21:15:00|31127.7|31041.8|31137.4|31047|31151|31064|31110.7|31032.7|147
1635801600000|2021-11-01 21:20:00|31135|31045.3|31136.3|31043.3|31150.9|31062.1|31110.7|31030.9|147
1635801900000|2021-11-01 21:25:00|31133.6|31037.6|31147.3|31057.1|31149.9|31061.5|31110.8|31029.4|189
1635802200000|2021-11-01 21:30:00|31138.8|31050.8|31129.3|31053.3|31145.5|31064.5|31116.3|31031.4|264
1635802500000|2021-11-01 21:35:00|31130.1|31050.9|31136.1|31029.1|31149.2|31063.8|31113.6|31027.5|420
1635802800000|2021-11-01 21:40:00|31136.5|31029.5|31134.4|31046.4|31152|31055.6|31114.9|31019.5|832
1635803100000|2021-11-01 21:45:00|31127.1|31036.5|31138.1|31039.2|31148.7|31066.6|31122.2|31031.4|936
1635803400000|2021-11-01 21:50:00|31138.9|31039.4|31114.7|31044.1|31146|31056|31114.7|31020.9|905
1635803700000|2021-11-01 21:55:00|31114.1|31043.8|31130.1|31039.9|31138|31058.7|31109.3|31023.3|596
1635804000000|2021-11-01 22:00:00|31121.7|31034.8|31112.3|31005.3|31128.9|31047.7|31098.4|30993.4|418
1635804300000|2021-11-01 22:05:00|31113.4|31006.4|31106|31001.9|31119.1|31025.3|31098.8|30997.3|255
1635804600000|2021-11-01 22:10:00|31111|31004|31111.5|31008.4|31119.8|31025.7|31096.8|30995.7|151
1635804900000|2021-11-01 22:15:00|31110.1|31010.2|31104.6|31014.2|31118.6|31024.6|31099.3|31007.5|228
1635805200000|2021-11-01 22:20:00|31115.7|31011.2|31105.9|31018.6|31117.1|31029.4|31098.7|31006.1|384
1635805500000|2021-11-01 22:25:00|31110.3|31017.5|31116.3|31030.9|31122.2|31036.8|31100.8|31010.4|511
1635805800000|2021-11-01 22:30:00|31114.5|31031.4|31108.7|31031.4|31117.6|31037.8|31107.6|31019|416
1635806100000|2021-11-01 22:35:00|31107.1|31032.8|31110.9|31030|31115.9|31036.8|31105.8|31016.8|190
1635806400000|2021-11-01 22:40:00|31110.8|31029.7|31109|31032.8|31119|31035.1|31104.3|31012|230
1635806700000|2021-11-01 22:45:00|31108.3|31032.2|31108.9|31032.9|31114.8|31037|31103.7|31019|167
1635807000000|2021-11-01 22:50:00|31106.7|31036|31106.8|31034.1|31119.4|31036.8|31104.8|31018.8|148
1635807300000|2021-11-01 22:55:00|31107.1|31033.7|31107.8|31032|31135.9|31042.9|31106.3|31010.1|290
1635807600000|2021-11-01 23:00:00|31116.1|31026.7|31117.1|31032|31121|31038.8|31107.5|31021.4|420
1635807900000|2021-11-01 23:05:00|31117.3|31031.5|31113.1|31028.7|31122|31041.1|31108.6|31022.7|304
1635808200000|2021-11-01 23:10:00|31111.6|31030|31106.2|31037.9|31121.8|31040.1|31104.9|31019.4|161
1635808500000|2021-11-01 23:15:00|31106.8|31037|31113.8|31031.1|31119.2|31040.4|31105.3|31019.1|250
1635808800000|2021-11-01 23:20:00|31107.6|31033.7|31111.3|31027.6|31115.6|31038.8|31104.6|31022|232
1635809100000|2021-11-01 23:25:00|31113|31030.4|31111.1|31034.6|31116.1|31043.2|31103.8|31023.2|208
1635809400000|2021-11-01 23:30:00|31111.2|31034.4|31119|31041.9|31125.4|31043.3|31105.2|31024.7|254
1635809700000|2021-11-01 23:35:00|31118.5|31041.5|31123.2|31037.6|31125.7|31047.7|31110.5|31032.6|230
1635810000000|2021-11-01 23:40:00|31122|31043|31116|31038.4|31127.9|31044.9|31108.4|31026.5|268
1635810300000|2021-11-01 23:45:00|31116.7|31037.9|31121.5|31033.7|31121.7|31043.9|31109.2|31031.3|182
1635810600000|2021-11-01 23:50:00|31120.4|31034|31118.7|31046.8|31127.5|31047.9|31111.2|31028.3|301
1635810900000|2021-11-01 23:55:00|31118.6|31046.6|31120.4|31055.9|31129.8|31057.6|31112.4|31035.8|360
1635811200000|2021-11-02 00:00:00|31129.9|31036.2|31123.1|31071|31129.9|31072|31115.6|31028.3|722
1635811500000|2021-11-02 00:05:00|31126.3|31070.9|31119.3|31069.3|31128.5|31074.1|31113.2|31060.1|369
1635811800000|2021-11-02 00:10:00|31120.3|31070.1|31127.1|31077.1|31129.5|31079.5|31114.8|31061.1|335
1635812100000|2021-11-02 00:15:00|31127.2|31077.2|31135.3|31085.3|31136.3|31086.3|31123.3|31073.3|316
1635812400000|2021-11-02 00:20:00|31133.5|31083.5|31135.8|31085.8|31139|31102.3|31122.2|31081.5|340
1635812700000|2021-11-02 00:25:00|31135.7|31085.7|31123|31103|31139.4|31103.8|31120.9|31082.1|280
1635813000000|2021-11-02 00:30:00|31123.2|31103.2|31137.5|31087.5|31141|31105.5|31120.3|31084.2|316
1635813300000|2021-11-02 00:35:00|31137.3|31087.3|31121.1|31101.1|31138.5|31101.1|31121.1|31082.1|282
1635813600000|2021-11-02 00:40:00|31122.6|31102.6|31131.9|31081.9|31140|31104.4|31122.2|31081.8|356
1635813900000|2021-11-02 00:45:00|31132.5|31082.5|31135.3|31085.3|31137.3|31087.3|31132.1|31082.1|324
1635814200000|2021-11-02 00:50:00|31136.5|31086.5|31136.5|31086.5|31139.8|31089.8|31132|31082|435
1635814500000|2021-11-02 00:55:00|31136.3|31086.3|31141.2|31091.2|31146.8|31107.9|31127.1|31082.9|372
1635814800000|2021-11-02 01:00:00|31140.8|31090.8|31146.8|31096.8|31147.6|31097.6|31139.2|31089.2|376
1635815100000|2021-11-02 01:05:00|31146.6|31096.6|31139.1|31089.1|31147.2|31109.6|31125.4|31088.1|391
1635815400000|2021-11-02 01:10:00|31139|31089|31140.3|31090.3|31145.8|31108.9|31125.9|31087.7|412
1635815700000|2021-11-02 01:15:00|31140.6|31090.6|31137.5|31087.5|31143.2|31093.2|31132.6|31082.6|443
1635816000000|2021-11-02 01:20:00|31136.6|31086.6|31137.3|31087.3|31142.6|31092.6|31134.9|31084.9|398
1635816300000|2021-11-02 01:25:00|31137.6|31087.6|31138.2|31088.2|31142.3|31106.8|31122.2|31085|331
1635816600000|2021-11-02 01:30:00|31138.1|31088.1|31139.4|31089.4|31145.6|31110.5|31125.1|31085.5|455
1635816900000|2021-11-02 01:35:00|31139.6|31089.6|31142.4|31092.4|31146.2|31096.2|31137.8|31087.8|409
1635817200000|2021-11-02 01:40:00|31142.5|31092.5|31140.7|31090.7|31144.3|31107.5|31124.3|31086.1|406
1635817500000|2021-11-02 01:45:00|31140.2|31090.2|31140.6|31090.6|31144.9|31105.3|31124.4|31087.5|451
1635817800000|2021-11-02 01:50:00|31141.8|31091.8|31136.5|31086.5|31144.4|31101.6|31115.3|31047.5|474
1635818100000|2021-11-02 01:55:00|31136.3|31086.3|31136.3|31086.3|31141.2|31102.8|31119.9|31084.8|386
1635818400000|2021-11-02 02:00:00|31136.2|31086.2|31135.5|31085.5|31139|31102.2|31117.7|31081.8|396
1635818700000|2021-11-02 02:05:00|31134.3|31084.3|31136.8|31086.8|31139.9|31099.2|31119|31082.3|326
1635819000000|2021-11-02 02:10:00|31137|31087|31137|31087|31139.8|31103.1|31120.4|31084.6|297
1635819300000|2021-11-02 02:15:00|31137.1|31087.1|31140.2|31090.2|31143.9|31107.9|31118.8|31085.3|346
1635819600000|2021-11-02 02:20:00|31140.8|31090.8|31137.8|31087.8|31142.3|31108|31121.5|31083.7|313
1635819900000|2021-11-02 02:25:00|31136.6|31086.6|31138.7|31088.7|31139.9|31102.7|31119.6|31083.7|273
1635820200000|2021-11-02 02:30:00|31139|31089|31137.5|31087.5|31140.9|31090.9|31133.9|31083.9|328
1635820500000|2021-11-02 02:35:00|31137.6|31087.6|31135.2|31085.2|31139.2|31102|31119|31083.1|322
1635820800000|2021-11-02 02:40:00|31134.9|31084.9|31136.3|31086.3|31138.8|31101.3|31118.8|31082.3|329
1635821100000|2021-11-02 02:45:00|31136.4|31086.4|31137|31087|31141.4|31091.4|31133.8|31083.8|363
1635821400000|2021-11-02 02:50:00|31138.3|31088.3|31138.9|31088.9|31140.2|31090.2|31134.8|31084.8|360
1635821700000|2021-11-02 02:55:00|31137.6|31087.6|31134.8|31084.8|31139.3|31103.4|31121.4|31081.9|417
1635822000000|2021-11-02 03:00:00|31135.1|31085.1|31137.2|31087.2|31138.9|31104|31121.7|31082|390
1635822300000|2021-11-02 03:05:00|31138.2|31088.2|31139.7|31089.7|31143|31104.8|31121.5|31086.3|295
1635822600000|2021-11-02 03:10:00|31139.2|31089.2|31124.4|31104.4|31142.2|31106.4|31121.8|31084.8|287
1635822900000|2021-11-02 03:15:00|31124.2|31104.2|31126.5|31106.5|31143.5|31108.7|31122.4|31087.6|320
1635823200000|2021-11-02 03:20:00|31125.9|31105.9|31129.4|31079.4|31143|31107.2|31120.2|31058.2|454
1635823500000|2021-11-02 03:25:00|31129.7|31079.7|31124.9|31071.4|31135.5|31085.5|31116.3|31069.5|529
1635823800000|2021-11-02 03:30:00|31124.2|31069.6|31127.5|31077.5|31137.1|31086|31113.3|31062.4|841
1635824100000|2021-11-02 03:35:00|31123.1|31073.1|31124.6|31074.6|31129.7|31083.1|31118.2|31070.8|448
1635824400000|2021-11-02 03:40:00|31124.1|31074.1|31129.6|31079.6|31132|31082|31118|31068|513
1635824700000|2021-11-02 03:45:00|31130.4|31080.4|31127.5|31077.5|31133.3|31083.3|31125|31075|437
1635825000000|2021-11-02 03:50:00|31127.4|31077.4|31126.6|31076.6|31130.7|31080.7|31123.7|31073.7|384
1635825300000|2021-11-02 03:55:00|31126.2|31076.2|31133.4|31083.4|31133.8|31083.8|31124.2|31074.2|366
1635825600000|2021-11-02 04:00:00|31133.7|31083.7|31133.4|31083.4|31135.9|31098.6|31114.4|31077.1|306
1635825900000|2021-11-02 04:05:00|31133.1|31083.1|31136.9|31086.9|31138|31100.6|31120.6|31077.1|254
1635826200000|2021-11-02 04:10:00|31134.9|31084.9|31132.1|31082.1|31138.2|31099.3|31119.3|31076.9|323
1635826500000|2021-11-02 04:15:00|31132.9|31082.9|31131.7|31081.7|31135.3|31099.3|31115|31074.5|228
1635826800000|2021-11-02 04:20:00|31115.3|31095.3|31130.3|31080.3|31133.3|31097.7|31114.5|31074.2|297
1635827100000|2021-11-02 04:25:00|31130.6|31080.6|31132.6|31082.6|31135.4|31098.3|31111.4|31071.7|289
1635827400000|2021-11-02 04:30:00|31132.3|31082.3|31125.2|31075.2|31132.9|31096.4|31109.7|31072.8|402
1635827700000|2021-11-02 04:35:00|31125|31075|31123.2|31073.2|31126.2|31090|31104.2|31069.1|434
1635828000000|2021-11-02 04:40:00|31123.3|31073.3|31117.9|31067.9|31124|31087.2|31099.3|31064.5|385
1635828300000|2021-11-02 04:45:00|31117.6|31067.6|31119.3|31069.3|31120.9|31086.9|31101.6|31066.8|336
1635828600000|2021-11-02 04:50:00|31119.4|31069.4|31119.4|31069.4|31121.4|31087.6|31101.1|31066.5|338
1635828900000|2021-11-02 04:55:00|31119.5|31069.5|31111.5|31091.5|31128.2|31092|31103|31068.8|390
1635829200000|2021-11-02 05:00:00|31111.6|31091.6|31115.3|31095.3|31131.9|31096.4|31111.2|31077.5|449
1635829500000|2021-11-02 05:05:00|31115.2|31095.2|31112.4|31092.4|31131.3|31096.4|31109.1|31072.6|395
1635829800000|2021-11-02 05:10:00|31111.8|31091.8|31108.3|31088.3|31129|31093.3|31105.9|31071.1|298
1635830100000|2021-11-02 05:15:00|31107.7|31087.7|31123.7|31073.7|31126.1|31092.4|31104.9|31070.4|368
1635830400000|2021-11-02 05:20:00|31123.8|31073.8|31111|31091|31126.7|31091.6|31106.5|31070.3|346
1635830700000|2021-11-02 05:25:00|31110.9|31090.9|31111.1|31091.1|31127.8|31094.7|31108|31075.7|361
1635831000000|2021-11-02 05:30:00|31127.4|31077.4|31105.6|31085.6|31128.1|31093.1|31105|31069.9|415
1635831300000|2021-11-02 05:35:00|31105.7|31085.7|31119.6|31069.6|31122.6|31090.4|31101.8|31068.4|459
1635831600000|2021-11-02 05:40:00|31119.3|31069.3|31106.6|31086.6|31121.9|31088|31100.8|31067|380
1635831900000|2021-11-02 05:45:00|31106.3|31086.3|31124.9|31074.9|31126.3|31091.3|31105.4|31071|389
1635832200000|2021-11-02 05:50:00|31124.4|31074.4|31105.7|31085.7|31124.7|31088.7|31102.8|31067.9|395
1635832500000|2021-11-02 05:55:00|31104.2|31084.2|31093.6|31073.6|31119.8|31084.6|31092.4|31058.1|450
1635832800000|2021-11-02 06:00:00|31093.3|31073.3|31104.6|31084.6|31107|31087|31093.3|31073.3|531
1635833100000|2021-11-02 06:05:00|31104|31084|31109|31089|31109.5|31089.5|31103.1|31083.1|471
1635833400000|2021-11-02 06:10:00|31108.5|31088.5|31114.9|31094.9|31117|31097|31107.5|31087.5|401
1635833700000|2021-11-02 06:15:00|31115|31095|31113.7|31093.7|31115.7|31095.7|31108.9|31088.9|437
1635834000000|2021-11-02 06:20:00|31113.6|31093.6|31117.2|31097.2|31130.1|31098.7|31110.1|31078.1|401
1635834300000|2021-11-02 06:25:00|31117.1|31097.1|31114.6|31094.6|31120.7|31100.7|31113.9|31093.9|389
1635834600000|2021-11-02 06:30:00|31114.8|31094.8|31108.1|31088.1|31121.2|31101.2|31107.5|31087.5|393
1635834900000|2021-11-02 06:35:00|31107.9|31087.9|31105.6|31085.6|31107.9|31087.9|31100.2|31080.2|404
1635835200000|2021-11-02 06:40:00|31105.5|31085.5|31110|31090|31112.2|31092.2|31103.3|31083.3|345
1635835500000|2021-11-02 06:45:00|31109.9|31089.9|31107.4|31087.4|31112.6|31092.6|31105.9|31085.9|374
1635835800000|2021-11-02 06:50:00|31107.3|31087.3|31107.5|31087.5|31124.1|31090.4|31099.9|31071.1|468
1635836100000|2021-11-02 06:55:00|31107.8|31087.8|31112.6|31092.6|31114.1|31094.1|31107.8|31087.8|363
1635836400000|2021-11-02 07:00:00|31112.7|31092.7|31109.5|31089.5|31115.1|31095.1|31102.9|31082.9|480
1635836700000|2021-11-02 07:05:00|31109.7|31089.7|31112.3|31092.3|31112.6|31092.6|31107.1|31087.1|441
1635837000000|2021-11-02 07:10:00|31112.4|31092.4|31131.8|31111.8|31151.1|31112.3|31102.7|31082.7|400
1635837300000|2021-11-02 07:15:00|31131.7|31111.7|31108.5|31088.5|31143.8|31123.8|31104.5|31072|611
1635837600000|2021-11-02 07:20:00|31109.7|31089.7|31103.2|31083.2|31113|31093|31102.3|31082.3|556
1635837900000|2021-11-02 07:25:00|31103.1|31083.1|31125.2|31105.2|31125.2|31105.2|31101.5|31081.5|614
1635838200000|2021-11-02 07:30:00|31124.9|31104.9|31109.1|31089.1|31128|31108|31108.1|31054.5|577
1635838500000|2021-11-02 07:35:00|31109|31089|31089.6|31069.6|31109|31089|31084.2|31052.1|616
1635838800000|2021-11-02 07:40:00|31090.3|31070.3|31050|31030|31090.3|31070.3|31043.7|31003|596
1635839100000|2021-11-02 07:45:00|31050.2|31030.2|31024.9|31004.9|31052.6|31032.6|31017.4|30997.4|540
1635839400000|2021-11-02 07:50:00|31024.3|31004.3|31024.8|31004.8|31025.1|31005.1|31015.4|30995.4|505
1635839700000|2021-11-02 07:55:00|31024.6|31004.6|31039.6|30989.6|31039.9|31010.8|31013.3|30980.5|655
1635840000000|2021-11-02 08:00:00|31044.6|30994.6|31038.3|31018.3|31047.7|31020.2|31023.9|30986.9|717
1635840300000|2021-11-02 08:05:00|31037.8|31017.8|31055|31035|31055.5|31035.5|31036|31016|707
1635840600000|2021-11-02 08:10:00|31054.9|31034.9|31045|31025|31058.8|31038.8|31042.1|31022.1|680
1635840900000|2021-11-02 08:15:00|31044.7|31024.7|31039.8|31019.8|31062.6|31042.6|31037.1|31017.1|658
1635841200000|2021-11-02 08:20:00|31039.9|31019.9|31042.1|31022.1|31042.1|31022.1|31019.6|30999.6|723
1635841500000|2021-11-02 08:25:00|31041.9|31021.9|31032.1|31012.1|31045.7|31025.7|31029.9|31009.9|634
1635841800000|2021-11-02 08:30:00|31032.2|31012.2|31040.4|31020.4|31042.3|31022.3|31028.4|31008.4|575
1635842100000|2021-11-02 08:35:00|31039.3|31019.3|31071.8|31051.8|31083.6|31063.6|31039.3|31019.3|644
1635842400000|2021-11-02 08:40:00|31071.5|31051.5|31073.8|31053.8|31074.3|31054.3|31066.8|31046.8|589
1635842700000|2021-11-02 08:45:00|31073.7|31053.7|31075.2|31055.2|31101|31056.7|31059.3|31039.3|675
1635843000000|2021-11-02 08:50:00|31075.4|31055.4|31098|31078|31102.9|31082.9|31068.6|31048.6|682
1635843300000|2021-11-02 08:55:00|31098.5|31078.5|31095.1|31075.1|31102.4|31082.4|31086.4|31066.4|821
1635843600000|2021-11-02 09:00:00|31095.8|31075.8|31110.4|31090.4|31132.4|31093.4|31093.7|31071.5|708
1635843900000|2021-11-02 09:05:00|31110.3|31090.3|31106.5|31086.5|31115.1|31095.1|31103.8|31083.8|592
1635844200000|2021-11-02 09:10:00|31106.8|31086.8|31096.9|31076.9|31110.2|31090.2|31094.2|31074.2|508
1635844500000|2021-11-02 09:15:00|31096.3|31076.3|31100.4|31080.4|31100.5|31080.5|31093.6|31073.6|546
1635844800000|2021-11-02 09:20:00|31100.3|31080.3|31095.9|31075.9|31100.4|31080.4|31093.8|31073.8|545
1635845100000|2021-11-02 09:25:00|31096.3|31076.3|31086.7|31066.7|31098.2|31078.2|31086.1|31066.1|523
1635845400000|2021-11-02 09:30:00|31086.5|31066.5|31084.1|31064.1|31089.9|31069.9|31082.3|31062.3|525
1635845700000|2021-11-02 09:35:00|31083.4|31063.4|31067.4|31047.4|31088.7|31068.7|31065.5|31045.5|552
1635846000000|2021-11-02 09:40:00|31067|31047|31077.2|31057.2|31090.6|31070.6|31062.6|31042.6|621
1635846300000|2021-11-02 09:45:00|31077.1|31057.1|31077.3|31057.3|31084.7|31064.7|31074.8|31054.8|644
1635846600000|2021-11-02 09:50:00|31076.9|31056.9|31072.1|31052.1|31082.1|31062.1|31068.9|31048.9|679
1635846900000|2021-11-02 09:55:00|31072.2|31052.2|31069.4|31049.4|31072.4|31052.4|31064.8|31044.8|598
1635847200000|2021-11-02 10:00:00|31069.8|31049.8|31071|31051|31075.5|31055.5|31066.1|31046.1|605
1635847500000|2021-11-02 10:05:00|31071.4|31051.4|31086|31066|31086.2|31066.2|31071.2|31051.2|484
1635847800000|2021-11-02 10:10:00|31086.1|31066.1|31074.9|31054.9|31087.5|31067.5|31073.6|31053.6|469
1635848100000|2021-11-02 10:15:00|31074.8|31054.8|31092.2|31072.2|31093.4|31073.4|31074.3|31054.3|506
1635848400000|2021-11-02 10:20:00|31092.8|31072.8|31088.6|31068.6|31093.7|31073.7|31086.2|31066.2|495
1635848700000|2021-11-02 10:25:00|31088.5|31068.5|31070.1|31050.1|31089.6|31069.6|31067.6|31047.6|592
1635849000000|2021-11-02 10:30:00|31069.9|31049.9|31073.5|31053.5|31076.8|31056.8|31066.8|31046.8|657
1635849300000|2021-11-02 10:35:00|31073.9|31053.9|31066.8|31046.8|31075.1|31055.1|31065.4|31045.4|634
1635849600000|2021-11-02 10:40:00|31066.6|31046.6|31056.8|31036.8|31068.4|31048.4|31050.8|31030.8|664
1635849900000|2021-11-02 10:45:00|31056.9|31036.9|31054.6|31034.6|31059.6|31039.6|31049.7|31029.7|577
1635850200000|2021-11-02 10:50:00|31054.5|31034.5|31046.2|31026.2|31055.1|31035.1|31042.2|31022.2|577
1635850500000|2021-11-02 10:55:00|31046.3|31026.3|31031.9|31011.9|31046.9|31026.9|31031.9|31011.9|577
1635850800000|2021-11-02 11:00:00|31031.8|31011.8|31038.1|31018.1|31041.1|31021.1|31031.7|31011.7|624
1635851100000|2021-11-02 11:05:00|31038.6|31018.6|31046.9|31026.9|31049.2|31029.2|31037.1|31017.1|497
1635851400000|2021-11-02 11:10:00|31047|31027|31047.7|31027.7|31051.5|31031.5|31040.6|31020.6|477
1635851700000|2021-11-02 11:15:00|31047.9|31027.9|31055.4|31035.4|31057.8|31037.8|31046.3|31026.3|600
1635852000000|2021-11-02 11:20:00|31055.9|31035.9|31057.3|31037.3|31061.5|31041.5|31053|31033|720
1635852300000|2021-11-02 11:25:00|31057.8|31037.8|31037.5|31017.5|31058.7|31038.7|31035.4|31015.4|652
1635852600000|2021-11-02 11:30:00|31037.7|31017.7|31030.1|31010.1|31040.6|31020.6|31013.6|30993.6|590
1635852900000|2021-11-02 11:35:00|31030.3|31010.3|31015.1|30995.1|31030.3|31010.3|31009.9|30989.9|559
1635853200000|2021-11-02 11:40:00|31015|30995|31009.7|30989.7|31019.2|30999.2|31006.8|30986.8|576
1635853500000|2021-11-02 11:45:00|31009.4|30989.4|31003.6|30983.6|31009.6|30989.6|31000.1|30980.1|597
1635853800000|2021-11-02 11:50:00|31003.5|30983.5|30998.6|30978.6|31007.2|30987.2|30998.3|30978.3|579
1635854100000|2021-11-02 11:55:00|30998.5|30978.5|30973.3|30953.3|30998.7|30978.7|30971.9|30951.9|730
1635854400000|2021-11-02 12:00:00|30973.8|30953.8|30977.3|30957.3|30987.2|30967.2|30966.2|30946.2|635
1635854700000|2021-11-02 12:05:00|30977.2|30957.2|30975.8|30955.8|30981.7|30961.7|30973.3|30953.3|493
1635855000000|2021-11-02 12:10:00|30975.6|30955.6|30970.9|30950.9|30987|30967|30967.9|30947.9|542
1635855300000|2021-11-02 12:15:00|30970.7|30950.7|30965.8|30945.8|30982.3|30952.4|30954.4|30931.1|644
1635855600000|2021-11-02 12:20:00|30965.7|30945.7|30975.5|30955.5|30996.3|30965.3|30962.7|30942.7|639
1635855900000|2021-11-02 12:25:00|30975.6|30955.6|30956|30936|30976.5|30956.5|30950.8|30930.8|604
1635856200000|2021-11-02 12:30:00|30955.8|30935.8|30952.7|30932.7|30958.3|30938.3|30936.9|30916.9|734
1635856500000|2021-11-02 12:35:00|30953.3|30933.3|30943.5|30923.5|30956|30936|30934.6|30914.6|779
1635856800000|2021-11-02 12:40:00|30943.8|30923.8|30941.8|30921.8|30950.9|30930.9|30937.7|30917.7|605
1635857100000|2021-11-02 12:45:00|30941.5|30921.5|30952.2|30932.2|30955.4|30935.4|30940.5|30920.5|616
1635857400000|2021-11-02 12:50:00|30958.2|30938.2|30980.7|30960.7|30981|30961|30953.1|30933.1|648
1635857700000|2021-11-02 12:55:00|30980.3|30960.3|30950.9|30930.9|30982|30962|30950.9|30930.9|669
1635858000000|2021-11-02 13:00:00|30951|30931|30952.1|30932.1|30960.7|30940.7|30948.1|30928.1|710
1635858300000|2021-11-02 13:05:00|30952.2|30932.2|30973.2|30953.2|30977.9|30957.9|30952.1|30932.1|696
1635858600000|2021-11-02 13:10:00|30971.9|30951.9|30977.5|30957.5|30983.1|30963.1|30968.6|30948.6|567
1635858900000|2021-11-02 13:15:00|30977.1|30957.1|30975.1|30955.1|30991|30971|30967.6|30938|732
1635859200000|2021-11-02 13:20:00|30974.7|30954.7|30996.9|30976.9|30999|30979|30970.3|30950.3|662
1635859500000|2021-11-02 13:25:00|30996.5|30976.5|30995|30975|31003.8|30983.8|30987.8|30967.8|590
1635859800000|2021-11-02 13:30:00|30995.1|30975.1|31005.7|30985.7|31025.9|30987.3|30984|30964|704
1635860100000|2021-11-02 13:35:00|31005.8|30985.8|31006|30986|31038.2|31000.2|30997.9|30976|710
1635860400000|2021-11-02 13:40:00|31006.5|30986.5|31008.3|30988.3|31011.3|30991.3|30995.6|30975.6|648
1635860700000|2021-11-02 13:45:00|31008.4|30988.4|31028.9|31008.9|31029.2|31009.2|31005.1|30985.1|675
1635861000000|2021-11-02 13:50:00|31029.3|31009.3|31029.7|31009.7|31038.6|31018.6|31025.8|31005.8|640
1635861300000|2021-11-02 13:55:00|31029.4|31009.4|31030.2|31010.2|31034.7|31014.7|31025|31005|663
1635861600000|2021-11-02 14:00:00|31030|31010|31019.8|30999.8|31030.6|31010.6|31017.9|30997.9|532
1635861900000|2021-11-02 14:05:00|31019.9|30999.9|31051.5|31031.5|31053|31033|31018.7|30998.7|695
1635862200000|2021-11-02 14:10:00|31051.3|31031.3|31054.5|31034.5|31056.8|31036.8|31049.3|31029.3|608
1635862500000|2021-11-02 14:15:00|31053.9|31033.9|31054.7|31034.7|31056.9|31036.9|31049.8|31029.8|491
1635862800000|2021-11-02 14:20:00|31055.4|31035.4|31054.9|31034.9|31055.4|31035.4|31049|31029|515
1635863100000|2021-11-02 14:25:00|31054.6|31034.6|31045.8|31025.8|31056.7|31036.7|31034.6|31014.6|626
1635863400000|2021-11-02 14:30:00|31047.2|31027.2|31034.1|31014.1|31055.1|31035.1|31032|31012|577
1635863700000|2021-11-02 14:35:00|31033.7|31013.7|31007.9|30987.9|31035.4|31015.4|31006.2|30986.2|682
1635864000000|2021-11-02 14:40:00|31008|30988|30996.9|30976.9|31008.3|30988.3|30996.1|30976.1|667
1635864300000|2021-11-02 14:45:00|30997|30977|31000.6|30980.6|31008.5|30988.5|30994.6|30974.6|553
1635864600000|2021-11-02 14:50:00|31000.7|30980.7|30994.6|30974.6|31006.1|30986.1|30982|30962|649
1635864900000|2021-11-02 14:55:00|30994.5|30974.5|31001.9|30981.9|31010.8|30990.8|30986.9|30966.9|693
1635865200000|2021-11-02 15:00:00|31002.1|30982.1|30992.4|30972.4|31003.1|30983.1|30989.5|30969.5|649
1635865500000|2021-11-02 15:05:00|30992.5|30972.5|30994.6|30974.6|31007.7|30987.7|30987.9|30967.9|558
1635865800000|2021-11-02 15:10:00|30995.1|30975.1|31009|30989|31012|30992|30992.2|30972.2|600
1635866100000|2021-11-02 15:15:00|31008.8|30988.8|31000.6|30980.6|31010.6|30990.6|30998.3|30978.3|503
1635866400000|2021-11-02 15:20:00|31000.3|30980.3|31011.9|30991.9|31012.2|30992.2|30995.8|30975.8|555
1635866700000|2021-11-02 15:25:00|31012.1|30992.1|31001.6|30981.6|31012.2|30992.2|30999.9|30979.9|620
1635867000000|2021-11-02 15:30:00|31001.2|30981.2|31019.1|30999.1|31022.1|31002.1|30998.4|30978.4|615
1635867300000|2021-11-02 15:35:00|31019.5|30999.5|31021.9|31001.9|31030.1|31010.1|31016.8|30996.8|543
1635867600000|2021-11-02 15:40:00|31021.5|31001.5|31001.2|30981.2|31021.6|31001.6|30999.8|30979.8|586
1635867900000|2021-11-02 15:45:00|31001.1|30981.1|31006.5|30986.5|31008.9|30988.9|30998.9|30978.9|664
1635868200000|2021-11-02 15:50:00|31006.9|30986.9|31020.8|31000.8|31021|31001|31006|30986|680
1635868500000|2021-11-02 15:55:00|31020.3|31000.3|31049.3|31029.3|31051.9|31031.9|31019.4|30999.4|801
1635868800000|2021-11-02 16:00:00|31049.8|31029.8|31039|31019|31052.4|31032.4|31038.5|31018.5|791
1635869100000|2021-11-02 16:05:00|31039.3|31019.3|31048.6|31028.6|31049.1|31029.1|31038.3|31018.3|550
1635869400000|2021-11-02 16:10:00|31048.4|31028.4|31042.4|31022.4|31051.2|31031.2|31038|31018|525
1635869700000|2021-11-02 16:15:00|31042.3|31022.3|31043.8|31023.8|31047.3|31027.3|31037.2|31017.2|641
1635870000000|2021-11-02 16:20:00|31043.9|31023.9|31036.4|31016.4|31043.9|31023.9|31033|31013|635
1635870300000|2021-11-02 16:25:00|31035.8|31015.8|31038.8|31018.8|31041.3|31021.3|31034.7|31014.7|507
1635870600000|2021-11-02 16:30:00|31039|31019|31055.9|31035.9|31062.8|31036.4|31034.2|30998.7|636
1635870900000|2021-11-02 16:35:00|31055.2|31035.2|31058.6|31038.6|31071.5|31040.7|31041|31001.3|585
1635871200000|2021-11-02 16:40:00|31058.4|31038.4|31054.7|31034.7|31076.5|31043.8|31039|31004.2|623
1635871500000|2021-11-02 16:45:00|31053.1|31033.1|31052.9|31032.9|31073.5|31039.7|31043.1|31008.7|584
1635871800000|2021-11-02 16:50:00|31053.1|31033.1|31046.5|31026.5|31064.5|31038.4|31045.1|31014.5|634
1635872100000|2021-11-02 16:55:00|31046.4|31026.4|31053.2|31033.2|31056.8|31036.8|31042.3|31022.3|557
1635872400000|2021-11-02 17:00:00|31052.8|31032.8|31053.5|31033.5|31061.5|31037|31044.7|31010.3|577
1635872700000|2021-11-02 17:05:00|31053.3|31033.3|31044.7|31024.7|31062.3|31033.3|31042.1|31007.1|558
1635873000000|2021-11-02 17:10:00|31045.3|31025.3|31047.3|31027.3|31049.2|31029.2|31041.9|31021.9|633
1635873300000|2021-11-02 17:15:00|31047.2|31027.2|31046.6|31026.6|31049.8|31029.8|31041.8|31021.8|655
1635873600000|2021-11-02 17:20:00|31047.1|31027.1|31046.6|31026.6|31050.3|31030.3|31045.2|31025.2|516
1635873900000|2021-11-02 17:25:00|31047.1|31027.1|31044.4|31024.4|31049.4|31029.4|31039.6|31019.6|574
1635874200000|2021-11-02 17:30:00|31044.3|31024.3|31050.9|31030.9|31053|31033|31042.5|31022.5|502
1635874500000|2021-11-02 17:35:00|31050.4|31030.4|31051.3|31031.3|31054.2|31034.2|31048.7|31028.7|522
1635874800000|2021-11-02 17:40:00|31051.2|31031.2|31048.6|31028.6|31059.4|31033.7|31042.7|31009.4|511
1635875100000|2021-11-02 17:45:00|31048.2|31028.2|31046.6|31026.6|31050|31030|31045.7|31025.7|464
1635875400000|2021-11-02 17:50:00|31046.8|31026.8|31043.1|31023.1|31047.7|31027.7|31040.5|31020.5|501
1635875700000|2021-11-02 17:55:00|31042.3|31022.3|31042.4|31022.4|31046.4|31026.4|31036.4|31016.4|495
1635876000000|2021-11-02 18:00:00|31043.8|31023.8|31044.3|31024.3|31047.5|31027.5|31036.2|31016.2|522
1635876300000|2021-11-02 18:05:00|31043.9|31023.9|31052.1|31032.1|31062.3|31032.7|31042.4|31012.3|420
1635876600000|2021-11-02 18:10:00|31053|31033|31055.2|31035.2|31056.8|31036.8|31046.6|31026.6|526
1635876900000|2021-11-02 18:15:00|31054.9|31034.9|31055.7|31035.7|31059.3|31039.3|31048.2|31028.2|379
1635877200000|2021-11-02 18:20:00|31054.4|31034.4|31060.6|31040.6|31061.2|31041.2|31051.5|31031.5|429
1635877500000|2021-11-02 18:25:00|31061.2|31041.2|31062.2|31042.2|31063.5|31043.5|31057.2|31037.2|438
1635877800000|2021-11-02 18:30:00|31061.9|31041.9|31058.7|31038.7|31062.9|31042.9|31055.2|31035.2|407
1635878100000|2021-11-02 18:35:00|31059.1|31039.1|31047.6|31027.6|31059.5|31039.5|31046.3|31026.3|375
1635878400000|2021-11-02 18:40:00|31048|31028|31052.7|31032.7|31054.5|31034.5|31045.9|31025.9|344
1635878700000|2021-11-02 18:45:00|31053|31033|31051.3|31031.3|31055.8|31035.8|31048.4|31028.4|393
1635879000000|2021-11-02 18:50:00|31051|31031|31044.8|31024.8|31052.9|31032.9|31040|31020|466
1635879300000|2021-11-02 18:55:00|31045|31025|31045.8|31025.8|31051.3|31031.3|31043.7|31023.7|468
1635879600000|2021-11-02 19:00:00|31045.9|31025.9|31045.6|31025.6|31064.1|31028.5|31041.7|31012.2|534
1635879900000|2021-11-02 19:05:00|31045.9|31025.9|31041.8|31021.8|31047.2|31027.2|31040.5|31020.5|368
1635880200000|2021-11-02 19:10:00|31041.7|31021.7|31044.1|31024.1|31046.9|31026.9|31039.1|31019.1|411
1635880500000|2021-11-02 19:15:00|31044|31024|31041.4|31021.4|31044.6|31024.6|31036.4|31016.4|434
1635880800000|2021-11-02 19:20:00|31041.9|31021.9|31045.8|31025.8|31046.2|31026.2|31041.8|31021.8|338
1635881100000|2021-11-02 19:25:00|31045.4|31025.4|31046.1|31026.1|31049.7|31029.7|31044.8|31024.8|377
1635881400000|2021-11-02 19:30:00|31046.8|31026.8|31046.7|31026.7|31063.8|31030.5|31043.4|31011.8|451
1635881700000|2021-11-02 19:35:00|31046.4|31026.4|31048.7|31028.7|31049.8|31029.8|31041.5|31021.5|397
1635882000000|2021-11-02 19:40:00|31048.5|31028.5|31048|31028|31051.8|31031.8|31044.6|31024.6|335
1635882300000|2021-11-02 19:45:00|31047.5|31027.5|31049|30999|31054.4|31027.5|31026.6|30989|452
1635882600000|2021-11-02 19:50:00|31049.7|30999.7|31033.6|31013.6|31055.2|31022.9|31028.1|30993.4|531
1635882900000|2021-11-02 19:55:00|31033.2|31013.2|31036|30986|31057.4|31021.5|31021|30981.4|798
1635883200000|2021-11-02 20:00:00|31035.1|30985.1|31041.7|30991.7|31047.7|31010|31024.1|30984.1|886
1635883500000|2021-11-02 20:05:00|31041.6|30991.6|31045.3|30995.3|31049.4|31010.3|31028.1|30986.3|881
1635883800000|2021-11-02 20:10:00|31044.4|30994.4|31043.9|30993.9|31050.3|31010.7|31027.7|30989.6|948
1635884100000|2021-11-02 20:15:00|31043.3|30993.3|31041.5|30991.5|31050.7|31009.7|31026.3|30990.8|615
1635884400000|2021-11-02 20:20:00|31042.7|30992.7|31043.6|30993.6|31048.6|31008.7|31024.6|30988.2|854
1635884700000|2021-11-02 20:25:00|31043.3|30993.3|31042|30992|31047|31009.4|31024.8|30988.9|363
1635885000000|2021-11-02 20:30:00|31041.6|30991.6|31043.4|30993.4|31047.4|31006|31025.1|30987.1|476
1635885300000|2021-11-02 20:35:00|31043|30993|31050.8|31000.8|31056|31006.8|31025.5|30991.6|626
1635885600000|2021-11-02 20:40:00|31050.9|31000.9|31048.4|30998.4|31054.4|31004.4|31045|30995|382
1635885900000|2021-11-02 20:45:00|31048.2|30998.2|31053|31003|31056.5|31006.5|31044.7|30994.7|431
1635886200000|2021-11-02 20:50:00|31061.1|30998|31062|30995.3|31069.6|30998|31053.5|30968|302
1635886500000|2021-11-02 20:55:00|31060.4|30992.9|31066.5|30996.6|31076.1|30997.3|31060.4|30968.6|284
1635886800000|2021-11-02 21:00:00|31068.8|30994.7|31057.8|30991|31074.7|30999|31057.8|30986.2|81
1635887100000|2021-11-02 21:05:00|31056.4|30992.1|31076.5|30982.9|31081.6|30996.4|31056.4|30974.6|81
1635887400000|2021-11-02 21:10:00|31082.8|30975.8|31078.6|30976.5|31097|30990|31071.2|30970.5|181
1635887700000|2021-11-02 21:15:00|31075.3|30981.8|31082.2|30975.2|31091|30986|31071.5|30964.5|232
1635888000000|2021-11-02 21:20:00|31081.7|30974.7|31083.5|30976.5|31092|30987.5|31062|30966.1|259
1635888300000|2021-11-02 21:25:00|31077.8|30970.8|31081.1|30979.6|31096.1|30990.3|31068.4|30964.3|251
1635888600000|2021-11-02 21:30:00|31082.4|30975.4|31083.6|30976.6|31090.5|30989.1|31067|30960|254
1635888900000|2021-11-02 21:35:00|31079.2|30972.2|31073.6|30979.4|31101|30997|31057.7|30963.3|162
1635889200000|2021-11-02 21:40:00|31072.4|30976.9|31073.4|30976.8|31097.3|30991.8|31061.4|30962.5|177
1635889500000|2021-11-02 21:45:00|31078.2|30975.9|31075.3|30968.9|31088.2|30989.5|31063.4|30961.9|224
1635889800000|2021-11-02 21:50:00|31069.6|30962.6|31077.8|30973.8|31089.7|30985.9|31065.5|30960.8|239
1635890100000|2021-11-02 21:55:00|31079.1|30972.1|31070.4|30974|31100.5|30993.5|31065.3|30962.6|145
1635890400000|2021-11-02 22:00:00|31074|30977.5|31057.8|30976.1|31089.1|30988.9|31055.4|30958|229
1635890700000|2021-11-02 22:05:00|31057.6|30975.9|31063.1|30973.8|31078.4|30989.7|31057.2|30960|316
1635891000000|2021-11-02 22:10:00|31063.2|30972.1|31066.8|30976.3|31089|30997.1|31052.6|30968.1|217
1635891300000|2021-11-02 22:15:00|31066.9|30971.8|31069|30989|31080.4|30997.2|31052.6|30971|183
1635891600000|2021-11-02 22:20:00|31065.8|30990.8|31062.4|30988.1|31078.9|30994.2|31054|30981.1|147
1635891900000|2021-11-02 22:25:00|31061.6|30989|31061.5|30983.2|31080.2|30994.1|31053.8|30976.7|150
1635892200000|2021-11-02 22:30:00|31061.6|30993.8|31061.2|30991.6|31077.4|30999.1|31052.6|30978.7|224
1635892500000|2021-11-02 22:35:00|31065.9|30987.6|31068.6|30989.8|31079.8|31002.1|31054.1|30983.2|181
1635892800000|2021-11-02 22:40:00|31060.4|30997.2|31059.5|30998.9|31078.3|31003.1|31053.1|30982.4|170
1635893100000|2021-11-02 22:45:00|31057.4|30999.5|31063.8|30997.7|31084.1|31003.5|31053.6|30979.4|177
1635893400000|2021-11-02 22:50:00|31063.9|30987.1|31072.4|30993.4|31080.3|31006.1|31056|30987.1|181
1635893700000|2021-11-02 22:55:00|31071.7|30994.2|31056.6|31004.5|31078.8|31004.9|31055.4|30989|209
1635894000000|2021-11-02 23:00:00|31057.1|31004.2|31062.5|30995|31080.7|31004.5|31052.2|30990.1|214
1635894300000|2021-11-02 23:05:00|31066.5|30989.6|31058|31004|31077|31007.1|31052.5|30989.6|215
1635894600000|2021-11-02 23:10:00|31058.6|31004.6|31062.2|31000.3|31079|31009|31054.2|30992.6|231
1635894900000|2021-11-02 23:15:00|31061|31001.4|31059.5|31009.5|31069.8|31011.8|31055.7|30998.4|206
1635895200000|2021-11-02 23:20:00|31059.1|31009.1|31059.4|31009.4|31071.7|31011.5|31056.3|31006.3|196
1635895500000|2021-11-02 23:25:00|31058.9|31008.9|31064.5|31014.5|31071.5|31014.5|31057.5|31007.2|209
1635895800000|2021-11-02 23:30:00|31061.8|31011.8|31064.5|31014.5|31073|31015.7|31059.7|31009.7|220
1635896100000|2021-11-02 23:35:00|31062.9|31012.9|31060.2|31010.2|31072.2|31015.5|31060|31010|236
1635896400000|2021-11-02 23:40:00|31060.5|31010.5|31061.8|31011.8|31066.1|31016.1|31059.5|31009.5|285
1635896700000|2021-11-02 23:45:00|31062|31012|31064.1|31014.1|31069.6|31019.6|31058.7|31008.7|204
1635897000000|2021-11-02 23:50:00|31064.2|31014.2|31061.6|31011.6|31066.5|31016.5|31055.5|31005.5|249
1635897300000|2021-11-02 23:55:00|31061.9|31011.9|31060.5|31010.5|31063.8|31013.8|31055.1|31005.1|232
1635897600000|2021-11-03 00:00:00|31061.5|31011.5|31069.9|31019.9|31073.8|31023.8|31055.5|31005.5|299
1635897900000|2021-11-03 00:05:00|31068.7|31018.7|31071.2|31021.2|31072.1|31022.1|31067.2|31017.2|268
1635898200000|2021-11-03 00:10:00|31070.8|31020.8|31060.2|31040.2|31077.9|31041.5|31055.1|31017.9|240
1635898500000|2021-11-03 00:15:00|31059.2|31039.2|31060.5|31040.5|31078.6|31043.4|31059|31024.5|242
1635898800000|2021-11-03 00:20:00|31061|31041|31060.1|31040.1|31078|31043.3|31055|31022|256
1635899100000|2021-11-03 00:25:00|31060.6|31040.6|31066.2|31046.2|31084.5|31050.8|31060.6|31028.2|295
1635899400000|2021-11-03 00:30:00|31066.3|31046.3|31066.2|31046.2|31085.1|31049.2|31060|31027.2|325
1635899700000|2021-11-03 00:35:00|31088.2|31038.2|31080.6|31030.6|31088.2|31049.5|31061|31028.5|259
1635900000000|2021-11-03 00:40:00|31080.8|31030.8|31063.3|31043.3|31080.8|31045.6|31061.6|31030.4|358
1635900300000|2021-11-03 00:45:00|31063.7|31043.7|31071.5|31021.5|31079.9|31044.9|31054.5|31020.9|334
1635900600000|2021-11-03 00:50:00|31071.4|31021.4|31058.1|31038.1|31075.1|31040.9|31055.4|31021.4|313
1635900900000|2021-11-03 00:55:00|31058.8|31038.8|31069|31019|31074.6|31040|31053.1|31018.9|305
1635901200000|2021-11-03 01:00:00|31068.9|31018.9|31050.9|31030.9|31070|31034.5|31048.3|31015.2|344
1635901500000|2021-11-03 01:05:00|31051.4|31031.4|31052.6|31032.6|31070.2|31035.6|31049.3|31016|294
1635901800000|2021-11-03 01:10:00|31053.7|31033.7|31048.5|31028.5|31069|31034.1|31048.5|31014|256
1635902100000|2021-11-03 01:15:00|31050.3|31030.3|31051.9|31031.9|31069|31033.6|31047.7|31014.5|231
1635902400000|2021-11-03 01:20:00|31051.6|31031.6|31055.1|31035.1|31071.5|31036.6|31050|31017.4|237
1635902700000|2021-11-03 01:25:00|31055.8|31035.8|31072.3|31022.3|31076.7|31041.3|31053.5|31019.7|288
1635903000000|2021-11-03 01:30:00|31072.4|31022.4|31054.5|31034.5|31074.5|31039.8|31053.1|31019.2|297
1635903300000|2021-11-03 01:35:00|31057.7|31037.7|31050.9|31030.9|31071.4|31037.7|31049.7|31015.6|322
1635903600000|2021-11-03 01:40:00|31051|31031|31050.4|31030.4|31068.6|31033.6|31045.8|31009.7|338
1635903900000|2021-11-03 01:45:00|31050|31030|31050.6|31030.6|31063.9|31031.9|31043.2|31008.6|346
1635904200000|2021-11-03 01:50:00|31051|31031|31048.7|31028.7|31068.4|31034.7|31048.4|31013.3|334
1635904500000|2021-11-03 01:55:00|31049.4|31029.4|31045.9|31025.9|31066.8|31031.8|31044.6|31012.2|336
1635904800000|2021-11-03 02:00:00|31045.7|31025.7|31050.7|31030.7|31068.2|31032.6|31045.7|31011.2|320
1635905100000|2021-11-03 02:05:00|31050.1|31030.1|31063.6|31013.6|31067.7|31031.4|31046.1|31011.8|269
1635905400000|2021-11-03 02:10:00|31064|31014|31050.8|31030.8|31068.2|31033|31046.5|31011.8|304
1635905700000|2021-11-03 02:15:00|31050.9|31030.9|31050.4|31030.4|31067.6|31033.4|31048.5|31013.7|300
1635906000000|2021-11-03 02:20:00|31050.8|31030.8|31050.1|31030.1|31067.6|31032.7|31045.7|31013.7|264
1635906300000|2021-11-03 02:25:00|31050.7|31030.7|31050.9|31030.9|31070.8|31035.2|31049.7|31017.1|268
1635906600000|2021-11-03 02:30:00|31051.4|31031.4|31052.2|31032.2|31067.5|31034.4|31048.7|31015.2|270
1635906900000|2021-11-03 02:35:00|31051.6|31031.6|31067.6|31017.6|31069.5|31033.5|31048.6|31014.3|321
1635907200000|2021-11-03 02:40:00|31052.9|31032.9|31053.3|31033.3|31069.5|31035|31049.5|31017.9|350
1635907500000|2021-11-03 02:45:00|31052.7|31032.7|31051.7|31031.7|31068.1|31034.1|31048.6|31014.9|380
1635907800000|2021-11-03 02:50:00|31052|31032|31040.2|31020.2|31064.9|31033.2|31040.1|31005.6|359
1635908100000|2021-11-03 02:55:00|31059.6|31009.6|31042.7|31022.7|31059.6|31023.1|31035.5|30997.8|428
1635908400000|2021-11-03 03:00:00|31042.5|31022.5|31044.9|31024.9|31062.2|31027.6|31039.8|31005.8|342
1635908700000|2021-11-03 03:05:00|31045.1|31025.1|31043.8|31023.8|31061|31026.3|31039.5|31006.7|316
1635909000000|2021-11-03 03:10:00|31043.9|31023.9|31041.8|31021.8|31061|31025.6|31040.8|31007.8|261
1635909300000|2021-11-03 03:15:00|31041.9|31021.9|31042.9|31022.9|31060|31024.7|31039.9|31004.8|296
1635909600000|2021-11-03 03:20:00|31043.2|31023.2|31042.6|31022.6|31061.3|31026.3|31040.4|31006.9|316
1635909900000|2021-11-03 03:25:00|31042.5|31022.5|31042.8|31022.8|31061.8|31026.7|31036.6|31002.1|315
1635910200000|2021-11-03 03:30:00|31042.9|31022.9|31041.4|31021.4|31062.6|31024.7|31040.5|31006.9|271
1635910500000|2021-11-03 03:35:00|31041.6|31021.6|31041.6|31021.6|31063.4|31030.2|31040.8|31006.4|354
1635910800000|2021-11-03 03:40:00|31041.5|31021.5|31042.4|31022.4|31060.9|31026.5|31040.3|31007.8|288
1635911100000|2021-11-03 03:45:00|31042.5|31022.5|31047.9|31027.9|31065.3|31029.1|31041.5|31008.3|289
1635911400000|2021-11-03 03:50:00|31047.3|31027.3|31045.9|31025.9|31065|31029|31042.6|31008.5|264
1635911700000|2021-11-03 03:55:00|31046.1|31026.1|31044.9|31024.9|31064.9|31029.4|31043.8|31010.5|352
1635912000000|2021-11-03 04:00:00|31045.1|31025.1|31059.7|31009.7|31063.1|31027.6|31042.6|31008.2|242
1635912300000|2021-11-03 04:05:00|31059.2|31009.2|31046.1|31026.1|31064.3|31027.2|31042.2|31007.7|243
1635912600000|2021-11-03 04:10:00|31045.9|31025.9|31064.5|31014.5|31066.8|31030.8|31045.1|31011.1|248
1635912900000|2021-11-03 04:15:00|31064.6|31014.6|31065.1|31015.1|31066.8|31031.3|31044.9|31011.7|294
1635913200000|2021-11-03 04:20:00|31065.5|31015.5|31047.3|31027.3|31068.6|31032.5|31046.5|31012.1|328
1635913500000|2021-11-03 04:25:00|31047.9|31027.9|31047|31027|31064.1|31029.5|31044.4|31010.6|218
1635913800000|2021-11-03 04:30:00|31047.2|31027.2|31060.9|31010.9|31062.9|31027.2|31043|31009.3|234
1635914100000|2021-11-03 04:35:00|31060.8|31010.8|31048.6|31028.6|31064.4|31028.6|31043.6|31010.2|160
1635914400000|2021-11-03 04:40:00|31047.6|31027.6|31048.4|31028.4|31065.8|31030.3|31046.3|31012.7|228
1635914700000|2021-11-03 04:45:00|31048.5|31028.5|31047.2|31027.2|31063.7|31029.2|31045.9|31012.8|168
1635915000000|2021-11-03 04:50:00|31048.5|31028.5|31049.1|31029.1|31066.8|31032.5|31046.1|31012.5|183
1635915300000|2021-11-03 04:55:00|31049|31029|31042|31022|31065|31030|31041.8|31010.4|254
1635915600000|2021-11-03 05:00:00|31041.1|31021.1|31060.3|31010.3|31064.4|31028|31041.1|31009.9|264
1635915900000|2021-11-03 05:05:00|31060.5|31010.5|31045.3|31025.3|31062.1|31026.8|31042.1|31007.8|232
1635916200000|2021-11-03 05:10:00|31046.2|31026.2|31047.4|31027.4|31065.2|31031.2|31044.7|31011.6|282
1635916500000|2021-11-03 05:15:00|31047.3|31027.3|31044.7|31024.7|31062.8|31028.2|31043.8|31011.1|319
1635916800000|2021-11-03 05:20:00|31045.1|31025.1|31062|31012|31063.8|31028.6|31042.6|31010.1|289
1635917100000|2021-11-03 05:25:00|31062.3|31012.3|31044.1|31024.1|31063.5|31027.9|31041.5|31005.8|325
1635917400000|2021-11-03 05:30:00|31044|31024|31042.9|31022.9|31058.5|31025.5|31041.1|31007.4|267
1635917700000|2021-11-03 05:35:00|31043.4|31023.4|31049|31029|31066.9|31032|31043.4|31010|318
1635918000000|2021-11-03 05:40:00|31049.1|31029.1|31049.3|31029.3|31066.8|31031.8|31047|31014.9|305
1635918300000|2021-11-03 05:45:00|31048.8|31028.8|31051.4|31031.4|31066.3|31032.4|31047.3|31015.9|315
1635918600000|2021-11-03 05:50:00|31051.2|31031.2|31049.5|31029.5|31069.6|31033.2|31048.4|31013.2|273
1635918900000|2021-11-03 05:55:00|31049.1|31029.1|31040|31020|31063.6|31030.5|31037|31004.1|401
1635919200000|2021-11-03 06:00:00|31039.4|31019.4|31044.5|31024.5|31052.6|31024.5|31036.6|31001|333
1635919500000|2021-11-03 06:05:00|31057.1|31007.1|31044.9|31024.9|31057.6|31025.9|31040.4|31006.8|331
1635919800000|2021-11-03 06:10:00|31045|31025|31046|31026|31049.3|31029.3|31043.7|31023.7|380
1635920100000|2021-11-03 06:15:00|31046.2|31026.2|31046|31026|31061.1|31029.5|31043.1|31011.1|339
1635920400000|2021-11-03 06:20:00|31046.7|31026.7|31040.3|31020.3|31046.7|31026.7|31039|31019|283
1635920700000|2021-11-03 06:25:00|31040.9|31020.9|31041|31021|31055.3|31022.1|31035.2|31005.3|321
1635921000000|2021-11-03 06:30:00|31041.6|31021.6|31041.8|31021.8|31056.5|31024.7|31038.8|31006.2|277
1635921300000|2021-11-03 06:35:00|31041.7|31021.7|31045.2|31025.2|31045.6|31025.6|31040.9|31020.9|293
1635921600000|2021-11-03 06:40:00|31045.1|31025.1|31044.4|31024.4|31068.1|31028|31042.2|31018.1|298
1635921900000|2021-11-03 06:45:00|31044.3|31024.3|31044.4|31024.4|31063.3|31029|31042.7|31011.1|273
1635922200000|2021-11-03 06:50:00|31044.5|31024.5|31043.3|31023.3|31056.5|31027.1|31040.2|31005.3|299
1635922500000|2021-11-03 06:55:00|31042.3|31022.3|31041.5|31021.5|31056|31024.2|31035.5|31006|297
1635922800000|2021-11-03 07:00:00|31042.5|31022.5|31044|31024|31068.7|31035.7|31042.5|31015.8|521
1635923100000|2021-11-03 07:05:00|31043.9|31023.9|31051.5|31031.5|31070.1|31035.1|31042.5|31020.1|441
1635923400000|2021-11-03 07:10:00|31052.5|31032.5|31061.6|31041.6|31068.3|31045.7|31045.5|31017.9|389
1635923700000|2021-11-03 07:15:00|31059.9|31039.9|31060|31040|31065|31045|31055.3|31035.3|460
1635924000000|2021-11-03 07:20:00|31060.3|31040.3|31069.8|31049.8|31072.4|31052.4|31058.5|31038.5|434
1635924300000|2021-11-03 07:25:00|31070.8|31050.8|31089.1|31069.1|31092.1|31072.1|31068.7|31048.7|482
1635924600000|2021-11-03 07:30:00|31089|31069|31091.7|31071.7|31097.3|31077.3|31087.8|31067.8|458
1635924900000|2021-11-03 07:35:00|31092|31072|31090.7|31070.7|31095.8|31075.8|31087|31067|448
1635925200000|2021-11-03 07:40:00|31090.8|31070.8|31056.9|31036.9|31092.5|31072.5|31056.3|31036.3|514
1635925500000|2021-11-03 07:45:00|31056.8|31036.8|31050.4|31030.4|31058.2|31038.2|31046.1|31026.1|444
1635925800000|2021-11-03 07:50:00|31050.1|31030.1|31036.7|31016.7|31053.1|31033.1|31029.5|31009.5|512
1635926100000|2021-11-03 07:55:00|31035.1|31015.1|31043.8|31023.8|31046.7|31026.7|31034.3|31014.3|488
1635926400000|2021-11-03 08:00:00|31044|31024|31041|31021|31049.7|31029.7|31030|31010|638
1635926700000|2021-11-03 08:05:00|31040.8|31020.8|31045.8|31025.8|31052.8|31032.8|31038.7|31018.7|612
1635927000000|2021-11-03 08:10:00|31045.5|31025.5|31038.9|31018.9|31051|31031|31038.5|31018.5|584
1635927300000|2021-11-03 08:15:00|31038.8|31018.8|31025.7|31005.7|31039.1|31019.1|31024.9|31004.9|545
1635927600000|2021-11-03 08:20:00|31026.5|31006.5|31029.8|31009.8|31037.9|31017.9|31026.5|31006.5|457
1635927900000|2021-11-03 08:25:00|31029.7|31009.7|31019.6|30999.6|31030.7|31010.7|31017.8|30997.8|456
1635928200000|2021-11-03 08:30:00|31019.7|30999.7|31014.8|30994.8|31024.3|31004.3|31011|30991|511
1635928500000|2021-11-03 08:35:00|31015.9|30995.9|31009.6|30989.6|31022.1|31002.1|30999.1|30979.1|506
1635928800000|2021-11-03 08:40:00|31009.4|30989.4|31012.9|30992.9|31017.9|30997.9|31008|30988|467
1635929100000|2021-11-03 08:45:00|31013.3|30993.3|31016.9|30996.9|31021.6|31001.6|31012.4|30992.4|479
1635929400000|2021-11-03 08:50:00|31016.6|30996.6|31016.2|30996.2|31021.3|31001.3|31015.6|30995.6|484
1635929700000|2021-11-03 08:55:00|31015.6|30995.6|31018.4|30998.4|31023.6|31003.6|31014.3|30994.3|609
1635930000000|2021-11-03 09:00:00|31018.2|30998.2|31018.1|30998.1|31021.7|31001.7|31015.1|30995.1|486
1635930300000|2021-11-03 09:05:00|31018.3|30998.3|31020.2|31000.2|31021.7|31001.7|31016|30996|420
1635930600000|2021-11-03 09:10:00|31020.5|31000.5|31011.4|30991.4|31021.3|31001.3|31010|30990|465
1635930900000|2021-11-03 09:15:00|31011|30991|31007.1|30987.1|31011.4|30991.4|31004.1|30984.1|462
1635931200000|2021-11-03 09:20:00|31007.4|30987.4|30995.4|30975.4|31009.4|30989.4|30992.6|30972.6|618
1635931500000|2021-11-03 09:25:00|30995.3|30975.3|30989.1|30969.1|30998.8|30978.8|30985.8|30965.8|558
1635931800000|2021-11-03 09:30:00|30988.8|30968.8|30987.2|30967.2|30990.9|30970.9|30983.6|30963.6|496
1635932100000|2021-11-03 09:35:00|30987.1|30967.1|30968.9|30948.9|30991.1|30971.1|30967.1|30947.1|569
1635932400000|2021-11-03 09:40:00|30968.7|30948.7|30973.3|30953.3|30977.1|30957.1|30960.6|30940.6|690
1635932700000|2021-11-03 09:45:00|30972.8|30952.8|30972.4|30952.4|30976.8|30956.8|30967.7|30947.7|546
1635933000000|2021-11-03 09:50:00|30972.5|30952.5|30979.2|30959.2|30979.8|30959.8|30970.2|30950.2|418
1635933300000|2021-11-03 09:55:00|30978.7|30958.7|30991.4|30971.4|30997.1|30977.1|30977.7|30957.7|559
1635933600000|2021-11-03 10:00:00|30991.9|30971.9|31008|30988|31025.1|31005.1|30986.9|30966.9|760
1635933900000|2021-11-03 10:05:00|31007.5|30987.5|31016.7|30996.7|31021.3|31001.3|31004.5|30984.5|619
1635934200000|2021-11-03 10:10:00|31017|30997|31010|30990|31019.2|30999.2|31010|30990|556
1635934500000|2021-11-03 10:15:00|31009.8|30989.8|31020.2|31000.2|31024.7|31004.7|31002.6|30982.6|571
1635934800000|2021-11-03 10:20:00|31020.4|31000.4|31018.8|30998.8|31022.7|31002.7|31017|30997|484
1635935100000|2021-11-03 10:25:00|31018.5|30998.5|31008.3|30988.3|31018.9|30998.9|31007.3|30987.3|433
1635935400000|2021-11-03 10:30:00|31007.7|30987.7|30998.6|30978.6|31009.6|30989.6|30996.7|30976.7|402
1635935700000|2021-11-03 10:35:00|30998.7|30978.7|30994.5|30974.5|31000.4|30980.4|30994.5|30974.5|383
1635936000000|2021-11-03 10:40:00|30994.6|30974.6|30997|30977|31001|30981|30994.3|30974.3|494
1635936300000|2021-11-03 10:45:00|30996.8|30976.8|30997.8|30977.8|31000.2|30980.2|30995.7|30975.7|575
1635936600000|2021-11-03 10:50:00|30997.9|30977.9|30998.6|30978.6|31009.5|30989.5|30995.8|30975.8|492
1635936900000|2021-11-03 10:55:00|30998.4|30978.4|30998.1|30978.1|31005.8|30985.8|30996.7|30976.7|472
1635937200000|2021-11-03 11:00:00|30997.8|30977.8|31016.8|30996.8|31018|30998|30997.4|30977.4|573
1635937500000|2021-11-03 11:05:00|31017.1|30997.1|31013.8|30993.8|31019.8|30999.8|31011.7|30991.7|453
1635937800000|2021-11-03 11:10:00|31013.6|30993.6|31020.9|31000.9|31023.7|31003.7|31013.2|30993.2|434
1635938100000|2021-11-03 11:15:00|31020.8|31000.8|31023|31003|31023.5|31003.5|31016.1|30996.1|502
1635938400000|2021-11-03 11:20:00|31023.2|31003.2|31010.4|30990.4|31023.2|31003.2|31010|30990|425
1635938700000|2021-11-03 11:25:00|31010.5|30990.5|30975.4|30955.4|31010.8|30990.8|30970.8|30950.8|584
1635939000000|2021-11-03 11:30:00|30975.5|30955.5|30968.2|30948.2|30977.4|30957.4|30965.5|30945.5|593
1635939300000|2021-11-03 11:35:00|30967.8|30947.8|30976.6|30956.6|30979.4|30959.4|30967.2|30947.2|419
1635939600000|2021-11-03 11:40:00|30976.8|30956.8|30975.8|30955.8|30983.5|30963.5|30971.9|30951.9|427
1635939900000|2021-11-03 11:45:00|30975.6|30955.6|30970.9|30950.9|30980.2|30960.2|30968.2|30948.2|586
1635940200000|2021-11-03 11:50:00|30970.8|30950.8|30988.2|30968.2|30988.3|30968.3|30970.4|30950.4|496
1635940500000|2021-11-03 11:55:00|30988.3|30968.3|30986|30966|30988.3|30968.3|30984|30964|393
1635940800000|2021-11-03 12:00:00|30985.9|30965.9|30995.5|30975.5|30998.3|30978.3|30983.4|30963.4|617
1635941100000|2021-11-03 12:05:00|30995.2|30975.2|30986.4|30966.4|30995.5|30975.5|30983.8|30963.8|536
1635941400000|2021-11-03 12:10:00|30986.3|30966.3|30988.3|30968.3|30992.1|30972.1|30986.2|30966.2|498
1635941700000|2021-11-03 12:15:00|30988|30968|31002.8|30982.8|31023.3|30988.3|30987.6|30961.8|792
1635942000000|2021-11-03 12:20:00|31003.4|30983.4|30992.9|30972.9|31010.8|30990.8|30987.3|30967.3|747
1635942300000|2021-11-03 12:25:00|30993.1|30973.1|30986.5|30966.5|30994.9|30974.9|30985.7|30965.7|608
1635942600000|2021-11-03 12:30:00|30986.3|30966.3|30982.4|30962.4|30986.3|30966.3|30975.1|30955.1|693
1635942900000|2021-11-03 12:35:00|30982.6|30962.6|30973.9|30953.9|30986.6|30966.6|30970.9|30950.9|565
1635943200000|2021-11-03 12:40:00|30974|30954|30982.1|30962.1|30985.4|30965.4|30974|30954|634
1635943500000|2021-11-03 12:45:00|30982|30962|30990|30970|30992|30972|30981|30961|562
1635943800000|2021-11-03 12:50:00|30989.6|30969.6|30988.6|30968.6|30997.8|30977.8|30987.5|30967.5|590
1635944100000|2021-11-03 12:55:00|30988.9|30968.9|30991.9|30971.9|30993.7|30973.7|30979.1|30959.1|704
1635944400000|2021-11-03 13:00:00|30992.4|30972.4|30999.6|30979.6|31004.1|30984.1|30992.4|30972.4|585
1635944700000|2021-11-03 13:05:00|30999.2|30979.2|30994.6|30974.6|31000.4|30980.4|30992.4|30972.4|540
1635945000000|2021-11-03 13:10:00|30994.4|30974.4|31005.4|30985.4|31009.9|30989.9|30991.2|30971.2|566
1635945300000|2021-11-03 13:15:00|31005.2|30985.2|31017.3|30997.3|31021.2|31001.2|31005.2|30985.2|661
1635945600000|2021-11-03 13:20:00|31017.4|30997.4|31021.5|31001.5|31023.3|31003.3|31016.2|30996.2|611
1635945900000|2021-11-03 13:25:00|31021.9|31001.9|31023.7|31003.7|31032.6|31012.6|31020.1|31000.1|634
1635946200000|2021-11-03 13:30:00|31023.3|31003.3|31021|31001|31027.5|31007.5|31017|30997|618
1635946500000|2021-11-03 13:35:00|31020.6|31000.6|31028.2|31008.2|31033.6|31013.6|31018.7|30998.7|646
1635946800000|2021-11-03 13:40:00|31027.7|31007.7|31018.8|30998.8|31029.6|31009.6|31016.4|30996.4|546
1635947100000|2021-11-03 13:45:00|31018.7|30998.7|31023.2|31003.2|31028.3|31008.3|31016.2|30996.2|570
1635947400000|2021-11-03 13:50:00|31023|31003|31026.5|31006.5|31030.1|31010.1|31020.6|31000.6|601
1635947700000|2021-11-03 13:55:00|31026.4|31006.4|31067.7|31017.7|31088.5|31046|31025.9|31005.9|745
1635948000000|2021-11-03 14:00:00|31083.1|31033.1|31061.2|31041.2|31091.2|31046.6|31050.8|31026.2|971
1635948300000|2021-11-03 14:05:00|31062.5|31042.5|31078.9|31058.9|31080.2|31060.2|31060.7|31040.7|792
1635948600000|2021-11-03 14:10:00|31078.6|31058.6|31072|31052|31084|31064|31069.4|31049.4|786
1635948900000|2021-11-03 14:15:00|31072.3|31052.3|31070.7|31050.7|31075.9|31055.9|31063.9|31043.9|693
1635949200000|2021-11-03 14:20:00|31071|31051|31062.3|31042.3|31073.9|31053.9|31062.3|31042.3|669
1635949500000|2021-11-03 14:25:00|31063.8|31043.8|31052.9|31032.9|31063.8|31043.8|31049.1|31029.1|731
1635949800000|2021-11-03 14:30:00|31054.5|31034.5|31031.7|31011.7|31056.7|31036.7|31031|31011|759
1635950100000|2021-11-03 14:35:00|31031.6|31011.6|31034|31014|31034.3|31014.3|31025.5|31005.5|632
1635950400000|2021-11-03 14:40:00|31034.2|31014.2|31035.4|31015.4|31040.8|31020.8|31026.8|31006.8|626
1635950700000|2021-11-03 14:45:00|31034.9|31014.9|31051.9|31031.9|31053.3|31033.3|31034.1|31014.1|646
1635951000000|2021-11-03 14:50:00|31053.4|31033.4|31032.4|31012.4|31056.1|31036.1|31031|31011|696
1635951300000|2021-11-03 14:55:00|31032.2|31012.2|31028.2|31008.2|31033.5|31013.5|31022.1|31002.1|641
1635951600000|2021-11-03 15:00:00|31028.4|31008.4|31021.2|31001.2|31040.2|31020.2|31015.2|30995.2|658
1635951900000|2021-11-03 15:05:00|31021.4|31001.4|31004.5|30984.5|31034.9|31002.5|31001.4|30980.2|639
1635952200000|2021-11-03 15:10:00|31004.8|30984.8|31017.3|30997.3|31017.5|30997.5|30997.7|30977.7|569
1635952500000|2021-11-03 15:15:00|31017.5|30997.5|31012.9|30992.9|31019.4|30999.4|31012|30992|537
1635952800000|2021-11-03 15:20:00|31012.8|30992.8|31007.7|30987.7|31013.4|30993.4|31004.4|30984.4|619
1635953100000|2021-11-03 15:25:00|31007.5|30987.5|30992.7|30972.7|31011.1|30991.1|30991.1|30971.1|553
1635953400000|2021-11-03 15:30:00|30992|30972|30996.5|30976.5|30996.5|30976.5|30985|30965|624
1635953700000|2021-11-03 15:35:00|30996.3|30976.3|31007.4|30987.4|31012.1|30992.1|30994.7|30974.7|628
1635954000000|2021-11-03 15:40:00|31007.7|30987.7|31015.1|30995.1|31017.7|30997.7|31007|30987|548
1635954300000|2021-11-03 15:45:00|31015.2|30995.2|31013.7|30993.7|31016.2|30996.2|31001.3|30981.3|631
1635954600000|2021-11-03 15:50:00|31013.9|30993.9|31008|30988|31023.6|31003.6|31006.1|30986.1|658
1635954900000|2021-11-03 15:55:00|31007.5|30987.5|30998.9|30978.9|31017.9|30993.3|30997.5|30967.9|681
1635955200000|2021-11-03 16:00:00|30996.4|30976.4|31006.6|30986.6|31011.9|30991.9|30995.7|30975.7|699
1635955500000|2021-11-03 16:05:00|31006|30986|31001.4|30981.4|31013.5|30993.5|31000.2|30980.2|583
1635955800000|2021-11-03 16:10:00|31002|30982|31003.9|30983.9|31007.8|30987.8|30999.3|30979.3|516
1635956100000|2021-11-03 16:15:00|31004|30984|31002.9|30982.9|31006.2|30986.2|30999.1|30979.1|555
1635956400000|2021-11-03 16:20:00|31003|30983|31001.3|30981.3|31003|30983|30994.6|30974.6|558
1635956700000|2021-11-03 16:25:00|31000.3|30980.3|30986|30966|31005.6|30980.9|30986|30954.3|521
1635957000000|2021-11-03 16:30:00|30986.6|30966.6|31001.2|30981.2|31003.1|30983.1|30986.2|30966.2|495
1635957300000|2021-11-03 16:35:00|31001.3|30981.3|31001.8|30981.8|31003.2|30983.2|30997.1|30977.1|427
1635957600000|2021-11-03 16:40:00|31001.3|30981.3|31004.5|30984.5|31006.7|30986.7|31001|30981|427
1635957900000|2021-11-03 16:45:00|31004.3|30984.3|31001.8|30981.8|31008.7|30988.7|30999.8|30979.8|460
1635958200000|2021-11-03 16:50:00|31001.4|30981.4|30993.7|30973.7|31002|30982|30991.3|30971.3|511
1635958500000|2021-11-03 16:55:00|30993|30973|30989.7|30969.7|30997.5|30977.5|30986.2|30966.2|426
1635958800000|2021-11-03 17:00:00|30990|30970|30996.4|30976.4|31007.5|30976.7|30985.6|30957.1|487
1635959100000|2021-11-03 17:05:00|30996.1|30976.1|30997.8|30977.8|31001.2|30981.2|30995.8|30975.8|310
1635959400000|2021-11-03 17:10:00|30997.2|30977.2|30991.6|30971.6|30998.8|30978.8|30991.2|30971.2|401
1635959700000|2021-11-03 17:15:00|30991.7|30971.7|30995.4|30975.4|30998.9|30978.9|30991.7|30971.7|386
1635960000000|2021-11-03 17:20:00|30994.9|30974.9|30997.3|30977.3|30998.4|30978.4|30992.8|30972.8|378
1635960300000|2021-11-03 17:25:00|30997.4|30977.4|31000.7|30980.7|31002.1|30982.1|30996.2|30976.2|332
1635960600000|2021-11-03 17:30:00|31000.6|30980.6|31000|30980|31003.7|30983.7|30998.7|30978.7|322
1635960900000|2021-11-03 17:35:00|30999.9|30979.9|31003|30983|31003.3|30983.3|30998.4|30978.4|296
1635961200000|2021-11-03 17:40:00|31002.6|30982.6|30997.9|30977.9|31004.7|30984.7|30997.9|30977.9|321
1635961500000|2021-11-03 17:45:00|30998|30978|30998.5|30978.5|31001.6|30981.6|30997.6|30977.6|275
1635961800000|2021-11-03 17:50:00|30998.8|30978.8|30996.2|30976.2|30999.3|30979.3|30990.8|30970.8|297
1635962100000|2021-11-03 17:55:00|30998|30978|31120|31013|31123.2|31016.2|30996.8|30940.3|347
1635962400000|2021-11-03 18:00:00|31020|30913|31006.9|30938|31053.2|30998.8|30989|30903.8|787
1635962700000|2021-11-03 18:05:00|31004.1|30954.1|31073.8|30966.8|31090.3|30988.6|30986.1|30922|876
1635963000000|2021-11-03 18:10:00|31073.2|30966.2|31047|30989.5|31117.9|31036.5|31039.8|30966.2|963
1635963300000|2021-11-03 18:15:00|31044.8|30991.2|31041|31003|31091.8|31027.1|31025.5|30977|1022
1635963600000|2021-11-03 18:20:00|31044|31000.3|31031.3|30974.3|31058|31010.4|31009.7|30962.5|892
1635963900000|2021-11-03 18:25:00|31015.3|30973|31043|30995.8|31056|30999.6|31006.8|30959.5|894
1635964200000|2021-11-03 18:30:00|31043.8|30996.1|31059|30998|31081.1|31027.5|31023|30977.9|978
1635964500000|2021-11-03 18:35:00|31055.8|30999.5|31042|30993.9|31082|31022.7|31027|30975.7|1084
1635964800000|2021-11-03 18:40:00|31048|30991|31034.2|30974.7|31070|31009.6|31011.5|30961.4|1040
1635965100000|2021-11-03 18:45:00|31034.1|30974.3|30972.1|30922.1|31041|30976.9|30964.3|30914|1088
1635965400000|2021-11-03 18:50:00|30993|30920|30977.6|30916.4|30995|30933.8|30946.7|30889.4|1062
1635965700000|2021-11-03 18:55:00|30975.4|30912.8|30936.4|30886.4|30995.2|30925.2|30921.4|30875.4|1066
1635966000000|2021-11-03 19:00:00|30937|30887|30970.4|30920.4|30972.5|30923|30923|30880.5|1039
1635966300000|2021-11-03 19:05:00|30967.3|30917.3|30938.1|30888.1|30972.2|30922.2|30923.4|30873.4|985
1635966600000|2021-11-03 19:10:00|30937|30887|30940.9|30890.9|30959|30909|30933|30884.5|913
1635966900000|2021-11-03 19:15:00|30941.6|30891.6|30955.6|30905.6|30960.9|30910.9|30935|30887.6|919
1635967200000|2021-11-03 19:20:00|30959.4|30909.4|30954.7|30904.7|30967|30917|30940|30895.7|918
1635967500000|2021-11-03 19:25:00|30954.4|30904.4|30951.3|30901.3|30967|30917|30943.4|30894.8|844
1635967800000|2021-11-03 19:30:00|30953.5|30903.5|30950.5|30900.5|30958|30908|30941.6|30891.6|740
1635968100000|2021-11-03 19:35:00|30951|30901|30921.9|30871.9|30956|30906|30916|30870|771
1635968400000|2021-11-03 19:40:00|30921.2|30871.2|30912.2|30862.2|30925.5|30875.5|30906.5|30856.5|734
1635968700000|2021-11-03 19:45:00|30913.6|30863.6|30909|30859|30916.3|30866.3|30900|30854|593
1635969000000|2021-11-03 19:50:00|30911.1|30861.1|30914.7|30864.7|30924.4|30874.4|30908|30858|571
1635969300000|2021-11-03 19:55:00|30916.7|30866.7|30930.4|30880.4|30935|30885|30910|30860.5|540
1635969600000|2021-11-03 20:00:00|30928|30878|30934.5|30884.5|30941.7|30891.7|30920|30873.8|500
1635969900000|2021-11-03 20:05:00|30938.2|30888.2|30934|30884|30942|30892.2|30923|30880.4|298
1635970200000|2021-11-03 20:10:00|30933.1|30883.1|30922.4|30883.8|30933.1|30884.5|30914|30870|299
1635970500000|2021-11-03 20:15:00|30923.8|30883.4|30919|30869|30930.8|30884.4|30917|30869|201
1635970800000|2021-11-03 20:20:00|30926.5|30876.5|30912.4|30862.4|30927.9|30881.1|30902.6|30857.1|345
1635971100000|2021-11-03 20:25:00|30914.4|30864.4|30920.8|30870.8|30920.9|30871.1|30900|30852.8|416
1635971400000|2021-11-03 20:30:00|30920|30870|30924.1|30874.1|30926.6|30880.5|30911|30864|236
1635971700000|2021-11-03 20:35:00|30917.9|30878.8|30913.8|30863.8|30926|30879|30904.2|30857|208
1635972000000|2021-11-03 20:40:00|30913.9|30863.9|30911|30861|30914.4|30868.1|30894|30850.9|209
1635972300000|2021-11-03 20:45:00|30913.2|30863.2|30911.9|30861.9|30917|30869|30901|30856.1|335
1635972600000|2021-11-03 20:50:00|30910.3|30860.3|30907.5|30857.5|30914.5|30868.7|30898.9|30854|283
1635972900000|2021-11-03 20:55:00|30908.5|30858.5|30910.7|30872|30929|30872.8|30899|30822|253
1635973200000|2021-11-03 21:00:00|30911.1|30872.2|30925.3|30849.9|30927.5|30872.2|30911.1|30837.5|77
1635973500000|2021-11-03 21:05:00|30925.7|30841.9|30917.9|30862.6|30940.9|30864.8|30907.7|30832.4|104
1635973800000|2021-11-03 21:10:00|30940.9|30847.2|30918.6|30867.1|30948.8|30876|30909.4|30814|222
1635974100000|2021-11-03 21:15:00|30918|30869|30945.8|30838.8|30948|30870|30909.1|30811|278
1635974400000|2021-11-03 21:20:00|30946|30839|30917.4|30866.3|30946.6|30874.7|30909.1|30812|486
1635974700000|2021-11-03 21:25:00|30923.9|30848.7|30910|30803|30936.5|30871.7|30902.6|30801.5|338
1635975000000|2021-11-03 21:30:00|30932.6|30831.7|30908.9|30858.9|30939.4|30868.6|30899.3|30799.5|275
1635975300000|2021-11-03 21:35:00|30906.4|30856.4|30905.8|30855.8|30931.5|30865.7|30897|30825|196
1635975600000|2021-11-03 21:40:00|30897.3|30856.3|30903.4|30853.4|30930.2|30863|30894.4|30823|103
1635975900000|2021-11-03 21:45:00|30895|30854.4|30895.9|30845.9|30926.5|30862|30891.6|30813|332
1635976200000|2021-11-03 21:50:00|30900.1|30850.1|30901.9|30848|30928.2|30861.1|30894|30815|307
1635976500000|2021-11-03 21:55:00|30905|30820|30910|30859.8|30916|30866|30894.1|30808|311
1635976800000|2021-11-03 22:00:00|30905.4|30862|30904.9|30854.9|30933.5|30865.2|30895.1|30797|197
1635977100000|2021-11-03 22:05:00|30904.3|30854.6|30902|30852|30930.1|30858.5|30891.7|30822|130
1635977400000|2021-11-03 22:10:00|30901.7|30851.7|30896|30822|30928.5|30860|30891.1|30821|187
1635977700000|2021-11-03 22:15:00|30900|30850|30890.3|30845.6|30926.8|30859.9|30889.1|30822|254
1635978000000|2021-11-03 22:20:00|30922.9|30823.3|30903.1|30853.1|30930|30864.7|30888.6|30821|252
1635978300000|2021-11-03 22:25:00|30901|30827|30907.3|30856.9|30933.1|30864.8|30894|30826|286
1635978600000|2021-11-03 22:30:00|30930|30835.1|30909|30859|30934.9|30862.5|30895.8|30831.3|296
1635978900000|2021-11-03 22:35:00|30924.7|30841|30913.3|30863.3|30939.5|30868.9|30898.4|30833.4|278
1635979200000|2021-11-03 22:40:00|30914.7|30864.7|30913.3|30863.3|30940.4|30871.8|30903.7|30838.8|221
1635979500000|2021-11-03 22:45:00|30913.4|30863.4|30900.7|30858.7|30938.7|30868.8|30900|30834.8|184
1635979800000|2021-11-03 22:50:00|30913.5|30863.5|30903.1|30846|30937.2|30866.6|30899.1|30833.7|212
1635980100000|2021-11-03 22:55:00|30909.1|30859.1|30910.5|30860.5|30935.6|30864.5|30898.6|30833.1|270
1635980400000|2021-11-03 23:00:00|30927.2|30840.6|30942|30889.5|30969.2|30893|30898|30840.6|382
1635980700000|2021-11-03 23:05:00|30935.7|30887.1|30928.5|30878.5|30946.1|30889.8|30916|30868|326
1635981000000|2021-11-03 23:10:00|30929|30879|30928.1|30878.1|30935.5|30888.9|30918|30869|266
1635981300000|2021-11-03 23:15:00|30918|30869|30932.5|30882.5|30937.5|30891.2|30917.1|30869|283
1635981600000|2021-11-03 23:20:00|30931|30881|30929.3|30879.3|30934.5|30890.3|30921.5|30871.5|173
1635981900000|2021-11-03 23:25:00|30929.9|30879.9|30924|30874|30934.9|30884.9|30918.5|30873|239
1635982200000|2021-11-03 23:30:00|30929.7|30879.7|30915.3|30865.3|30934.5|30884.5|30911|30861|341
1635982500000|2021-11-03 23:35:00|30916.3|30866.3|30918|30868|30922.5|30872.5|30910|30860|269
1635982800000|2021-11-03 23:40:00|30918.5|30868.5|30919.5|30869.5|30926.6|30876.6|30912.5|30862.5|330
1635983100000|2021-11-03 23:45:00|30926.3|30876.3|30925.1|30875.1|30930.5|30880.5|30916.5|30866.5|279
1635983400000|2021-11-03 23:50:00|30923.6|30873.6|30922.4|30872.4|30927.2|30877.2|30915.5|30865.5|301
1635983700000|2021-11-03 23:55:00|30924.6|30874.6|30919.5|30869.5|30926.5|30876.5|30910.5|30860.5|321
1635984000000|2021-11-04 00:00:00|30915.6|30865.6|30924.9|30874.9|30928.5|30878.5|30912.5|30862.5|538
1635984300000|2021-11-04 00:05:00|30923.8|30873.8|30922.7|30872.7|30930.5|30880.5|30918.5|30868.5|425
1635984600000|2021-11-04 00:10:00|30925.4|30875.4|30925.8|30875.8|30933.5|30883.5|30918.5|30868.5|395
1635984900000|2021-11-04 00:15:00|30922.5|30872.5|30920.2|30870.2|30927.7|30877.7|30913|30863|355
1635985200000|2021-11-04 00:20:00|30919.7|30869.7|30918.3|30868.3|30924.5|30874.5|30911.5|30861.5|400
1635985500000|2021-11-04 00:25:00|30920.4|30870.4|30917|30867|30927.5|30877.5|30912|30862|354
1635985800000|2021-11-04 00:30:00|30924|30874|30924.1|30874.1|30928.3|30878.3|30915|30865|421
1635986100000|2021-11-04 00:35:00|30923.9|30873.9|30923.3|30873.3|30928|30893.5|30908.5|30872.6|390
1635986400000|2021-11-04 00:40:00|30925.2|30875.2|30924.3|30874.3|30928.8|30892.9|30906.8|30869.6|333
1635986700000|2021-11-04 00:45:00|30923.3|30873.3|30908.5|30888.5|30928.6|30890.2|30906.4|30870.9|411
1635987000000|2021-11-04 00:50:00|30908.8|30888.8|30928.3|30878.3|30930|30891.9|30907.1|30871.7|348
1635987300000|2021-11-04 00:55:00|30928.1|30878.1|30926.7|30876.7|30930.3|30895.1|30909.3|30872.8|446
1635987600000|2021-11-04 01:00:00|30927.6|30877.6|30913.6|30893.6|30933.5|30896.9|30913|30876.2|536
1635987900000|2021-11-04 01:05:00|30913.9|30893.9|30933.7|30883.7|30936|30895.4|30913.5|30879.5|445
1635988200000|2021-11-04 01:10:00|30932.2|30882.2|30935|30885|30938|30899.9|30917.2|30881.8|362
1635988500000|2021-11-04 01:15:00|30935.2|30885.2|30929.9|30879.9|30937.6|30887.6|30929|30879|377
1635988800000|2021-11-04 01:20:00|30929.5|30879.5|30934.9|30884.9|30936.5|30900.9|30916.9|30876.1|360
1635989100000|2021-11-04 01:25:00|30934.8|30884.8|30931.8|30881.8|30937|30900.9|30918.9|30878.1|355
1635989400000|2021-11-04 01:30:00|30932|30882|30938.2|30888.2|30942.9|30901.3|30914.1|30879|425
1635989700000|2021-11-04 01:35:00|30936.8|30886.8|30941.8|30891.8|30945.3|30907.4|30921|30886|390
1635990000000|2021-11-04 01:40:00|30942.2|30892.2|30944.7|30894.7|30948.6|30910.1|30925.5|30890|385
1635990300000|2021-11-04 01:45:00|30945.2|30895.2|30945.6|30895.6|30948.9|30912.6|30928.4|30892.7|440
1635990600000|2021-11-04 01:50:00|30949.4|30899.4|30948.8|30898.8|30953.7|30915.7|30932.2|30895.9|388
1635990900000|2021-11-04 01:55:00|30949.3|30899.3|30951|30901|30954|30918.7|30932.9|30897.5|398
1635991200000|2021-11-04 02:00:00|30950.5|30900.5|30956.7|30906.7|30960.5|30923|30934.1|30898.3|359
1635991500000|2021-11-04 02:05:00|30956.9|30906.9|30959.5|30909.5|30959.5|30924.2|30938.6|30902.1|289
1635991800000|2021-11-04 02:10:00|30960.3|30910.3|30940.9|30920.9|30960.3|30924.6|30940|30903.5|284
1635992100000|2021-11-04 02:15:00|30941.1|30921.1|30952.6|30902.6|30958.9|30922.2|30936.6|30899.8|266
1635992400000|2021-11-04 02:20:00|30937.7|30917.7|30933|30913|30953.3|30918.2|30933|30896.9|286
1635992700000|2021-11-04 02:25:00|30933.4|30913.4|30948.4|30898.4|30951.1|30915.6|30933|30895.4|252
1635993000000|2021-11-04 02:30:00|30948.8|30898.8|30933.6|30913.6|30951.4|30915.5|30931.8|30897.7|280
1635993300000|2021-11-04 02:35:00|30934.1|30914.1|30932.2|30912.2|30952.8|30917.6|30931.7|30896.5|283
1635993600000|2021-11-04 02:40:00|30932|30912|30943.5|30893.5|30950.3|30915.1|30928.5|30891.8|308
1635993900000|2021-11-04 02:45:00|30943.6|30893.6|30927.4|30907.4|30946.4|30908.8|30924.9|30890.5|294
1635994200000|2021-11-04 02:50:00|30927.1|30907.1|30941.5|30891.5|30946.9|30911.4|30925.4|30890.6|327
1635994500000|2021-11-04 02:55:00|30942.7|30892.7|30931.1|30911.1|30951.8|30915.3|30927.4|30892.1|372
1635994800000|2021-11-04 03:00:00|30930.9|30910.9|30949|30899|30951.2|30913.7|30929.9|30894.5|280
1635995100000|2021-11-04 03:05:00|30948.7|30898.7|30936.4|30916.4|30952.2|30917.6|30932.9|30898|251
1635995400000|2021-11-04 03:10:00|30935.8|30915.8|30942.1|30922.1|30958.4|30922.1|30934.4|30898|296
1635995700000|2021-11-04 03:15:00|30941.2|30921.2|30946.8|30926.8|30964.2|30928.9|30941|30905.2|261
1635996000000|2021-11-04 03:20:00|30960|30910|30947.5|30927.5|30963.7|30928.2|30945.2|30910|209
1635996300000|2021-11-04 03:25:00|30947.4|30927.4|30953.7|30933.7|30972.6|30934.5|30944.7|30908.2|277
1635996600000|2021-11-04 03:30:00|30953.3|30933.3|30973.7|30923.7|30977|30937.7|30952.8|30913.4|291
1635996900000|2021-11-04 03:35:00|30974.7|30924.7|30974.7|30924.7|30978.8|30942.1|30957.5|30922.3|343
1635997200000|2021-11-04 03:40:00|30974.6|30924.6|30959|30939|30976.1|30941|30956.9|30920.4|271
1635997500000|2021-11-04 03:45:00|30958.9|30938.9|30974.8|30924.8|30978.3|30941.8|30958.3|30920.9|269
1635997800000|2021-11-04 03:50:00|30975|30925|30979.4|30929.4|30980.2|30945|30958.9|30923.2|274
1635998100000|2021-11-04 03:55:00|30979.6|30929.6|30977.4|30927.4|30981.8|30945.3|30960.9|30926.3|239
1635998400000|2021-11-04 04:00:00|30977.1|30927.1|30960.1|30940.1|30979.5|30943|30957.6|30921.9|245
1635998700000|2021-11-04 04:05:00|30959.8|30939.8|30972.9|30922.9|30976.3|30940.1|30957.3|30920.2|274
1635999000000|2021-11-04 04:10:00|30972.3|30922.3|30979.4|30929.4|30984.6|30934.6|30971.6|30921.6|364
1635999300000|2021-11-04 04:15:00|30979.2|30929.2|30981.2|30931.2|30984.5|30934.5|30978.5|30928.5|297
1635999600000|2021-11-04 04:20:00|30981|30931|30982.3|30932.3|30984.1|30934.1|30978.5|30928.5|234
1635999900000|2021-11-04 04:25:00|30980.9|30930.9|30979.8|30929.8|30986|30936|30978.9|30928.9|274
1636000200000|2021-11-04 04:30:00|30980.4|30930.4|30981.8|30931.8|30983.4|30933.4|30977.6|30927.6|311
1636000500000|2021-11-04 04:35:00|30982.4|30932.4|30967.6|30947.6|30985.6|30947.6|30966|30928.8|231
1636000800000|2021-11-04 04:40:00|30966.7|30946.7|30979.3|30929.3|30986.2|30950.2|30965.9|30922.1|313
1636001100000|2021-11-04 04:45:00|30979.2|30929.2|30977.3|30927.3|30981|30945.9|30962.2|30925|357
1636001400000|2021-11-04 04:50:00|30976.9|30926.9|30980.5|30930.5|30981.1|30945.8|30961.4|30926.1|285
1636001700000|2021-11-04 04:55:00|30980.6|30930.6|30988.1|30938.1|30990.9|30954.9|30964.3|30928.9|367
1636002000000|2021-11-04 05:00:00|30988.5|30938.5|30987.3|30937.3|30992.8|30956.7|30969.9|30933.8|389
1636002300000|2021-11-04 05:05:00|30986.6|30936.6|30975.5|30955.5|30990.8|30956.7|30970.4|30934.5|316
1636002600000|2021-11-04 05:10:00|30974.8|30954.8|30994.8|30944.8|30995.6|30956.5|30971.1|30935.5|350
1636002900000|2021-11-04 05:15:00|30994.9|30944.9|31003.5|30953.5|31007|30972|30980.6|30944.9|375
1636003200000|2021-11-04 05:20:00|31003.4|30953.4|30983.2|30963.2|31004.3|30966.9|30980.2|30943.1|327
1636003500000|2021-11-04 05:25:00|30998.7|30948.7|30994.6|30944.6|31000.2|30964.2|30979.1|30944.5|330
1636003800000|2021-11-04 05:30:00|30995.8|30945.8|30996.4|30946.4|31001.4|30967|30979.3|30942.5|313
1636004100000|2021-11-04 05:35:00|30996.5|30946.5|30998.3|30948.3|31002.8|30967.4|30980.6|30944.5|327
1636004400000|2021-11-04 05:40:00|30998.8|30948.8|31000.6|30950.6|31005.7|30955.7|30995.8|30945.8|395
1636004700000|2021-11-04 05:45:00|31001.8|30951.8|31004.1|30954.1|31005.6|30955.6|30999.6|30949.6|335
1636005000000|2021-11-04 05:50:00|31004.9|30954.9|31004.7|30954.7|31008.6|30958.6|31000.1|30950.1|399
1636005300000|2021-11-04 05:55:00|31004.4|30954.4|30997.5|30947.5|31004.7|30963.9|30978.3|30941.5|489
1636005600000|2021-11-04 06:00:00|30997.9|30947.9|30993.1|30973.1|31007.8|30973.6|30984.4|30947.9|445
1636005900000|2021-11-04 06:05:00|30992.5|30972.5|30996.7|30976.7|31014.3|30979.5|30989.6|30959.4|402
1636006200000|2021-11-04 06:10:00|30996.4|30976.4|31011.3|30961.3|31011.6|30978|30990.3|30957.3|371
1636006500000|2021-11-04 06:15:00|31011.2|30961.2|30998.8|30978.8|31016|30983.1|30996.3|30961.2|369
1636006800000|2021-11-04 06:20:00|30998.7|30978.7|30995.5|30975.5|31001|30981|30995.4|30975.4|387
1636007100000|2021-11-04 06:25:00|30995.8|30975.8|30993.3|30973.3|31009.7|30977.9|30992.1|30959|534
1636007400000|2021-11-04 06:30:00|30993.1|30973.1|30988.5|30968.5|30999.2|30973.4|30982.1|30949.2|443
1636007700000|2021-11-04 06:35:00|30987.9|30967.9|30992.7|30972.7|30993.9|30973.9|30985|30965|323
1636008000000|2021-11-04 06:40:00|30992.6|30972.6|30996.8|30976.8|31008.1|30978|30991.3|30958.1|280
1636008300000|2021-11-04 06:45:00|30996.6|30976.6|30995.1|30975.1|31013.8|30981.3|30993.3|30959.4|330
1636008600000|2021-11-04 06:50:00|30994|30974|30995|30975|31009.4|30976.4|30991.6|30958.7|268
1636008900000|2021-11-04 06:55:00|30995.2|30975.2|31022.5|30972.5|31023.9|30990.9|30994.8|30962.4|404
1636009200000|2021-11-04 07:00:00|31022.3|30972.3|30998.1|30978.1|31024|30988.7|30998|30971.4|430
1636009500000|2021-11-04 07:05:00|30997.7|30977.7|30996.9|30976.9|31007.8|30979.4|30989.2|30956.7|484
1636009800000|2021-11-04 07:10:00|30997.4|30977.4|31004|30984|31009|30989|30995.6|30975.6|463
1636010100000|2021-11-04 07:15:00|31004.2|30984.2|30998.5|30978.5|31005.6|30985.6|30994.2|30974.2|482
1636010400000|2021-11-04 07:20:00|30997.5|30977.5|30979.2|30959.2|31005.3|30985.3|30972.7|30952.7|484
1636010700000|2021-11-04 07:25:00|30978.8|30958.8|30984.4|30964.4|30987.2|30967.2|30977.9|30957.9|564
1636011000000|2021-11-04 07:30:00|30984.2|30964.2|30997.7|30977.7|31002.5|30982.5|30973.4|30953.4|618
1636011300000|2021-11-04 07:35:00|30997.4|30977.4|30987.8|30967.8|31000.9|30980.9|30986.3|30966.3|545
1636011600000|2021-11-04 07:40:00|30987.6|30967.6|30995.1|30975.1|30997.6|30977.6|30983.9|30963.9|465
1636011900000|2021-11-04 07:45:00|30995.2|30975.2|30996|30976|30997.5|30977.5|30988.1|30968.1|487
1636012200000|2021-11-04 07:50:00|30995.8|30975.8|30999.8|30979.8|31001.6|30981.6|30988.9|30968.9|489
1636012500000|2021-11-04 07:55:00|30999.3|30979.3|31001.9|30981.9|31005.3|30985.3|30996.9|30976.9|443
1636012800000|2021-11-04 08:00:00|31001.5|30981.5|31060.7|31040.7|31062.3|31042.3|31000.9|30980.9|724
1636013100000|2021-11-04 08:05:00|31060.4|31040.4|31076.9|31056.9|31085.2|31065.2|31057.1|31037.1|738
1636013400000|2021-11-04 08:10:00|31078.3|31058.3|31120.6|31100.6|31147.6|31127.6|31073.9|31053.9|828
1636013700000|2021-11-04 08:15:00|31118.3|31098.3|31127.3|31107.3|31133.9|31113.9|31111.1|31091.1|767
1636014000000|2021-11-04 08:20:00|31127.4|31107.4|31103.9|31083.9|31128|31108|31094.6|31074.6|721
1636014300000|2021-11-04 08:25:00|31104|31084|31104.6|31084.6|31106.2|31086.2|31092.2|31072.2|727
1636014600000|2021-11-04 08:30:00|31104.3|31084.3|31115.3|31095.3|31115.6|31095.6|31104.3|31084.3|604
1636014900000|2021-11-04 08:35:00|31115.2|31095.2|31123|31103|31128.6|31108.6|31115|31095|727
1636015200000|2021-11-04 08:40:00|31122.8|31102.8|31084.6|31064.6|31123|31103|31083|31050.9|734
1636015500000|2021-11-04 08:45:00|31084.5|31064.5|31070.9|31050.9|31089.9|31069.9|31068.7|31048.7|745
1636015800000|2021-11-04 08:50:00|31072|31052|31085.6|31065.6|31087.6|31067.6|31064.7|31044.7|712
1636016100000|2021-11-04 08:55:00|31085.7|31065.7|31092.8|31072.8|31118.2|31098.2|31075.8|31055.8|704
1636016400000|2021-11-04 09:00:00|31092.7|31072.7|31103.4|31083.4|31103.4|31083.4|31090.9|31070.9|610
1636016700000|2021-11-04 09:05:00|31103.1|31083.1|31099.3|31079.3|31117.1|31097.1|31093.6|31073.6|752
1636017000000|2021-11-04 09:10:00|31099.4|31079.4|31105|31085|31109.7|31089.7|31096.8|31076.8|668
1636017300000|2021-11-04 09:15:00|31105.1|31085.1|31121.8|31101.8|31126.2|31106.2|31104.9|31084.9|707
1636017600000|2021-11-04 09:20:00|31121.2|31101.2|31128.6|31108.6|31129.2|31109.2|31119.3|31099.3|685
1636017900000|2021-11-04 09:25:00|31128.8|31108.8|31145.4|31125.4|31148.2|31128.2|31126.3|31106.3|582
1636018200000|2021-11-04 09:30:00|31145.3|31125.3|31173.5|31153.5|31178.3|31158.3|31145|31125|675
1636018500000|2021-11-04 09:35:00|31174|31154|31162.8|31142.8|31177.8|31156.1|31161.3|31127.8|594
1636018800000|2021-11-04 09:40:00|31162.9|31142.9|31167.2|31147.2|31171.3|31151.3|31134.5|31114.5|641
1636019100000|2021-11-04 09:45:00|31167|31147|31185.7|31165.7|31197.7|31177.7|31163.8|31143.8|641
1636019400000|2021-11-04 09:50:00|31185.9|31165.9|31177.6|31157.6|31187.9|31167.9|31169.8|31149.8|568
1636019700000|2021-11-04 09:55:00|31177.3|31157.3|31190.6|31170.6|31192.4|31172.4|31173.1|31153.1|654
1636020000000|2021-11-04 10:00:00|31190.7|31170.7|31203|31183|31210.5|31190.5|31185.9|31165.9|603
1636020300000|2021-11-04 10:05:00|31202.4|31182.4|31236|31216|31238|31218|31200.4|31180.4|599
1636020600000|2021-11-04 10:10:00|31235.8|31215.8|31206|31186|31236|31216|31205.8|31185.8|567
1636020900000|2021-11-04 10:15:00|31205.7|31185.7|31223.6|31203.6|31226.2|31206.2|31205.5|31185.5|518
1636021200000|2021-11-04 10:20:00|31222.8|31202.8|31234.2|31214.2|31237.4|31217.4|31218.8|31198.8|585
1636021500000|2021-11-04 10:25:00|31234.7|31214.7|31230.1|31210.1|31234.7|31214.7|31224|31204|440
1636021800000|2021-11-04 10:30:00|31229.9|31209.9|31221.4|31201.4|31237.6|31217.6|31212.2|31192.2|538
1636022100000|2021-11-04 10:35:00|31221.1|31201.1|31211.4|31191.4|31223|31203|31199.8|31179.8|643
1636022400000|2021-11-04 10:40:00|31211.6|31191.6|31222.7|31202.7|31225.3|31205.3|31205|31185|549
1636022700000|2021-11-04 10:45:00|31222.2|31202.2|31217.9|31197.9|31227.7|31207.7|31217.5|31197.5|498
1636023000000|2021-11-04 10:50:00|31217.7|31197.7|31215.1|31195.1|31228.3|31208.3|31213|31193|610
1636023300000|2021-11-04 10:55:00|31216.1|31196.1|31215.5|31195.5|31221.5|31201.5|31211.7|31191.7|596
1636023600000|2021-11-04 11:00:00|31215.6|31195.6|31209.2|31189.2|31216.9|31196.9|31202|31182|502
1636023900000|2021-11-04 11:05:00|31209.1|31189.1|31186.6|31166.6|31216.5|31196.5|31179.5|31159.5|594
1636024200000|2021-11-04 11:10:00|31185.7|31165.7|31202.6|31182.6|31202.6|31182.6|31175.5|31155.5|731
1636024500000|2021-11-04 11:15:00|31204|31184|31181|31161|31218.2|31198.2|31161.3|31141.3|730
1636024800000|2021-11-04 11:20:00|31181.1|31161.1|31176.1|31156.1|31185.4|31165.4|31173.1|31153.1|600
1636025100000|2021-11-04 11:25:00|31176|31156|31172.4|31152.4|31179.1|31159.1|31167.3|31147.3|549
1636025400000|2021-11-04 11:30:00|31171.8|31151.8|31183.7|31163.7|31184.4|31164.4|31170.8|31150.8|578
1636025700000|2021-11-04 11:35:00|31184|31164|31216.9|31196.9|31219.8|31199.8|31181.7|31161.7|639
1636026000000|2021-11-04 11:40:00|31217|31197|31213.2|31193.2|31223.8|31203.8|31210.6|31190.6|625
1636026300000|2021-11-04 11:45:00|31213.4|31193.4|31208.7|31188.7|31215.1|31195.1|31207.7|31187.7|480
1636026600000|2021-11-04 11:50:00|31209.3|31189.3|31191.5|31171.5|31211.3|31191.3|31188.4|31160.1|635
1636026900000|2021-11-04 11:55:00|31191.4|31171.4|31209.7|31159.7|31224.4|31187.4|31187.4|31152|694
1636027200000|2021-11-04 12:00:00|31209.3|31159.3|31196.1|31176.1|31233|31196.4|31192|31155.8|1072
1636027500000|2021-11-04 12:05:00|31196.9|31176.9|31191|31141|31213|31176.9|31171.8|31134.4|890
1636027800000|2021-11-04 12:10:00|31190.8|31140.8|31214.5|31164.5|31219.5|31180.5|31172.3|31137.9|846
1636028100000|2021-11-04 12:15:00|31214|31164|31178.7|31158.7|31217.5|31176.8|31171.9|31144.2|805
1636028400000|2021-11-04 12:20:00|31179.2|31159.2|31171.9|31151.9|31179.3|31159.3|31160.5|31140.5|692
1636028700000|2021-11-04 12:25:00|31172.5|31152.5|31177.5|31123.3|31187.1|31158|31161.2|31123.3|695
1636029000000|2021-11-04 12:30:00|31177.6|31120.9|31157.2|31137.2|31181.6|31148.9|31149.8|31120.9|830
1636029300000|2021-11-04 12:35:00|31157.6|31137.6|31165.2|31145.2|31171.8|31151.8|31155.3|31135.3|727
1636029600000|2021-11-04 12:40:00|31165.6|31145.6|31159|31139|31175.6|31155.6|31157.6|31137.6|779
1636029900000|2021-11-04 12:45:00|31158.9|31138.9|31161.5|31141.5|31167|31147|31157.2|31137.2|599
1636030200000|2021-11-04 12:50:00|31161.3|31141.3|31145.2|31125.2|31161.3|31141.3|31134.7|31114.7|662
1636030500000|2021-11-04 12:55:00|31145.3|31125.3|31136.5|31116.5|31147|31127|31135.1|31115.1|748
1636030800000|2021-11-04 13:00:00|31135.8|31115.8|31131.5|31111.5|31148.2|31128.2|31128.6|31108.6|693
1636031100000|2021-11-04 13:05:00|31131.2|31111.2|31118.2|31098.2|31138.4|31118.4|31116.4|31096.4|682
1636031400000|2021-11-04 13:10:00|31118.5|31098.5|31115.4|31095.4|31119.2|31099.2|31104|31084|721
1636031700000|2021-11-04 13:15:00|31116|31096|31126.1|31106.1|31126.3|31106.3|31113.2|31093.2|721
1636032000000|2021-11-04 13:20:00|31125.1|31105.1|31166.9|31146.9|31170.1|31150.1|31124.7|31104.7|625
1636032300000|2021-11-04 13:25:00|31167.1|31147.1|31174.1|31154.1|31176.6|31156.6|31160.8|31140.8|519
1636032600000|2021-11-04 13:30:00|31173.8|31153.8|31165.3|31145.3|31174.5|31154.5|31140|31109.7|806
1636032900000|2021-11-04 13:35:00|31165.4|31145.4|31139.2|31119.2|31166.2|31146.2|31127.4|31107.4|752
1636033200000|2021-11-04 13:40:00|31139.4|31119.4|31130|31110|31148.5|31128.5|31124.3|31104.3|654
1636033500000|2021-11-04 13:45:00|31129.9|31109.9|31186.4|31166.4|31203.1|31168.3|31127.9|31107.9|658
1636033800000|2021-11-04 13:50:00|31186.1|31166.1|31179.6|31159.6|31190.6|31170.6|31175.7|31155.7|658
1636034100000|2021-11-04 13:55:00|31180.2|31160.2|31160.8|31140.8|31182.4|31162.4|31156.3|31136.3|697
1636034400000|2021-11-04 14:00:00|31160.3|31140.3|31172.8|31152.8|31173.1|31153.1|31153.8|31133.8|741
1636034700000|2021-11-04 14:05:00|31172.9|31152.9|31183|31163|31184.2|31164.2|31172.1|31152.1|673
1636035000000|2021-11-04 14:10:00|31183.1|31163.1|31178.3|31158.3|31183.1|31163.1|31172.3|31152.3|578
1636035300000|2021-11-04 14:15:00|31178.2|31158.2|31183.5|31163.5|31184.7|31164.7|31172.7|31152.7|584
1636035600000|2021-11-04 14:20:00|31183.7|31163.7|31173.2|31153.2|31185|31165|31171.4|31151.4|665
1636035900000|2021-11-04 14:25:00|31173.3|31153.3|31169|31149|31176|31156|31165.3|31145.3|705
1636036200000|2021-11-04 14:30:00|31169.1|31149.1|31180|31160|31184.1|31164.1|31168.7|31148.7|658
1636036500000|2021-11-04 14:35:00|31179.8|31159.8|31188.1|31168.1|31192.4|31172.4|31175.3|31155.3|700
1636036800000|2021-11-04 14:40:00|31188.3|31168.3|31191.8|31171.8|31214|31181.3|31169.9|31149.9|740
1636037100000|2021-11-04 14:45:00|31191.7|31171.7|31191.1|31171.1|31195.1|31175.1|31185.1|31165.1|623
1636037400000|2021-11-04 14:50:00|31190.8|31170.8|31202|31182|31205.5|31185.5|31182.4|31162.4|737
1636037700000|2021-11-04 14:55:00|31202.2|31182.2|31198.2|31178.2|31214.6|31182.6|31194.1|31164.6|793
1636038000000|2021-11-04 15:00:00|31199.2|31179.2|31230.3|31210.3|31237.2|31217.2|31196.2|31176.2|755
1636038300000|2021-11-04 15:05:00|31228.9|31208.9|31200.3|31180.3|31233|31213|31197.9|31169.8|710
1636038600000|2021-11-04 15:10:00|31200.1|31180.1|31193.5|31173.5|31200.5|31180.5|31187.4|31167.4|663
1636038900000|2021-11-04 15:15:00|31193.8|31173.8|31198|31178|31199.5|31179.5|31191.4|31171.4|653
1636039200000|2021-11-04 15:20:00|31199.8|31179.8|31213.5|31193.5|31214.9|31194.9|31199.3|31179.3|603
1636039500000|2021-11-04 15:25:00|31213.4|31193.4|31264.6|31244.6|31279.7|31247.2|31213.4|31193.4|856
1636039800000|2021-11-04 15:30:00|31264.5|31244.5|31247.8|31227.8|31264.7|31244.7|31244.2|31224.2|685
1636040100000|2021-11-04 15:35:00|31247.7|31227.7|31232.5|31212.5|31251.8|31230|31224.6|31190.5|655
1636040400000|2021-11-04 15:40:00|31232.6|31212.6|31218.8|31198.8|31237.6|31214.6|31211.4|31185.3|637
1636040700000|2021-11-04 15:45:00|31219.5|31199.5|31222|31202|31227.2|31207.2|31216.4|31196.4|672
1636041000000|2021-11-04 15:50:00|31221.9|31201.9|31220|31200|31229.1|31205.5|31213|31179.1|654
1636041300000|2021-11-04 15:55:00|31219.6|31199.6|31198.6|31178.6|31219.6|31199.6|31195.1|31175.1|833
1636041600000|2021-11-04 16:00:00|31198.8|31178.8|31201.5|31151.5|31202.4|31178.8|31180.1|31148.1|771
1636041900000|2021-11-04 16:05:00|31201.7|31151.7|31189.3|31169.3|31207.7|31175.5|31179.2|31146.5|662
1636042200000|2021-11-04 16:10:00|31189.2|31169.2|31186.8|31166.8|31206|31174.7|31184|31152.1|599
1636042500000|2021-11-04 16:15:00|31186.5|31166.5|31193.3|31173.3|31197.2|31177.2|31182.3|31162.3|654
1636042800000|2021-11-04 16:20:00|31193.8|31173.8|31192.3|31172.3|31200|31180|31191.9|31171.9|520
1636043100000|2021-11-04 16:25:00|31192.6|31172.6|31195.3|31175.3|31196.9|31176.9|31190.8|31170.8|449
1636043400000|2021-11-04 16:30:00|31195|31175|31186.8|31166.8|31200.6|31180.6|31178.9|31143.9|580
1636043700000|2021-11-04 16:35:00|31187.1|31167.1|31193.1|31173.1|31206.3|31174.6|31180.3|31148.4|566
1636044000000|2021-11-04 16:40:00|31193|31173|31191.8|31171.8|31209.2|31175.3|31188.1|31154.2|484
1636044300000|2021-11-04 16:45:00|31192.2|31172.2|31235.4|31185.4|31293.3|31214.2|31190.8|31170.8|630
1636044600000|2021-11-04 16:50:00|31234.9|31184.9|31213.5|31193.5|31236.1|31196.1|31208.2|31178.4|520
1636044900000|2021-11-04 16:55:00|31213.6|31193.6|31208|31188|31220.8|31200.8|31204.2|31184.2|550
1636045200000|2021-11-04 17:00:00|31207.9|31187.9|31209.5|31189.5|31211.3|31191.3|31204.8|31184.8|428
1636045500000|2021-11-04 17:05:00|31209.4|31189.4|31204.9|31184.9|31210.8|31190.8|31204.2|31184.2|400
1636045800000|2021-11-04 17:10:00|31204.8|31184.8|31197.3|31177.3|31207.5|31187.5|31196.8|31176.8|413
1636046100000|2021-11-04 17:15:00|31197.4|31177.4|31195.4|31175.4|31213.3|31179.6|31192.6|31159.5|454
1636046400000|2021-11-04 17:20:00|31195.5|31175.5|31200.3|31180.3|31216|31184.8|31189.8|31153.5|501
1636046700000|2021-11-04 17:25:00|31200.2|31180.2|31202|31182|31220|31187.4|31199.9|31168.1|461
1636047000000|2021-11-04 17:30:00|31202.2|31182.2|31203.9|31183.9|31220.8|31188.7|31201|31168.3|440
1636047300000|2021-11-04 17:35:00|31204.3|31184.3|31208|31188|31222.2|31189.6|31202.3|31170.4|432
1636047600000|2021-11-04 17:40:00|31207.4|31187.4|31205.1|31185.1|31220.3|31188.2|31200.5|31166.8|402
1636047900000|2021-11-04 17:45:00|31204.9|31184.9|31208.3|31188.3|31222.2|31190.7|31202|31165.6|522
1636048200000|2021-11-04 17:50:00|31208.4|31188.4|31208.9|31188.9|31212.2|31192.2|31203.5|31183.5|444
1636048500000|2021-11-04 17:55:00|31207.7|31187.7|31212.9|31192.9|31251.2|31219.3|31206.8|31175.5|556
1636048800000|2021-11-04 18:00:00|31213|31193|31222.6|31202.6|31248.8|31213.6|31208.6|31173.2|609
1636049100000|2021-11-04 18:05:00|31221.7|31201.7|31216.4|31196.4|31223.2|31203.2|31216.1|31196.1|405
1636049400000|2021-11-04 18:10:00|31216.3|31196.3|31209.7|31189.7|31229.3|31198.7|31209.5|31178.6|380
1636049700000|2021-11-04 18:15:00|31209.9|31189.9|31211.2|31191.2|31220.4|31200.4|31209.6|31189.6|449
1636050000000|2021-11-04 18:20:00|31211|31191|31208.3|31188.3|31225.4|31193|31204.5|31175.1|437
1636050300000|2021-11-04 18:25:00|31208.4|31188.4|31204|31184|31208.9|31188.9|31202.3|31182.3|455
1636050600000|2021-11-04 18:30:00|31204.7|31184.7|31205.3|31185.3|31205.8|31185.8|31201.2|31181.2|370
1636050900000|2021-11-04 18:35:00|31204.8|31184.8|31204.3|31184.3|31220.2|31188.8|31199.9|31166.8|477
1636051200000|2021-11-04 18:40:00|31204.4|31184.4|31204.1|31184.1|31209|31189|31202.7|31182.7|399
1636051500000|2021-11-04 18:45:00|31204.2|31184.2|31200.5|31180.5|31205|31185|31195.6|31175.6|448
1636051800000|2021-11-04 18:50:00|31200.6|31180.6|31204|31184|31205.6|31185.6|31198|31178|411
1636052100000|2021-11-04 18:55:00|31204.3|31184.3|31202.3|31182.3|31207.8|31187.8|31193.3|31173.3|501
1636052400000|2021-11-04 19:00:00|31203.2|31183.2|31198.3|31178.3|31218|31183.3|31196|31160.4|513
1636052700000|2021-11-04 19:05:00|31198.9|31178.9|31218.1|31168.1|31218.4|31184.6|31194.4|31160|399
1636053000000|2021-11-04 19:10:00|31218|31168|31201.6|31181.6|31223|31185.2|31197.5|31164.8|391
1636053300000|2021-11-04 19:15:00|31201.9|31181.9|31200.6|31180.6|31221.5|31184.3|31197.4|31165.6|287
1636053600000|2021-11-04 19:20:00|31200.5|31180.5|31197.9|31177.9|31216.3|31181.2|31191.4|31156.8|389
1636053900000|2021-11-04 19:25:00|31195.8|31175.8|31194.5|31174.5|31198.7|31178.7|31192.2|31172.2|366
1636054200000|2021-11-04 19:30:00|31194.8|31174.8|31196.3|31176.3|31214.6|31178.8|31191.1|31158.5|467
1636054500000|2021-11-04 19:35:00|31195.9|31175.9|31194.1|31174.1|31197.3|31177.3|31190.5|31170.5|467
1636054800000|2021-11-04 19:40:00|31193.6|31173.6|31192.5|31172.5|31197.2|31177.2|31187.5|31167.5|431
1636055100000|2021-11-04 19:45:00|31191.6|31171.6|31193.7|31173.7|31209|31176|31189.8|31153.8|409
1636055400000|2021-11-04 19:50:00|31193.9|31173.9|31206.7|31156.7|31210.6|31175.8|31190.3|31154.5|379
1636055700000|2021-11-04 19:55:00|31207.6|31157.6|31191.9|31171.9|31212.4|31178.6|31191.4|31156.9|450
1636056000000|2021-11-04 20:00:00|31206.5|31156.5|31209.4|31159.4|31210.2|31173.1|31189.5|31151.7|400
1636056300000|2021-11-04 20:05:00|31208.5|31158.5|31192.9|31172.9|31211.8|31177.2|31189|31155|249
1636056600000|2021-11-04 20:10:00|31192.6|31172.6|31209.4|31159.4|31212.2|31179.2|31191.9|31156.8|255
1636056900000|2021-11-04 20:15:00|31207.7|31157.7|31208.4|31158.4|31212.8|31179.5|31192.2|31156.8|197
1636057200000|2021-11-04 20:20:00|31208.9|31158.9|31208.6|31158.6|31210.7|31174.3|31187.5|31152.1|220
1636057500000|2021-11-04 20:25:00|31205.4|31155.4|31206.8|31156.8|31211.8|31176.1|31189|31152.8|265
1636057800000|2021-11-04 20:30:00|31206.6|31156.6|31208.5|31158.5|31213|31161.6|31204|31149.3|301
1636058100000|2021-11-04 20:35:00|31209.3|31159.3|31211.5|31161.5|31216.2|31164.2|31205.8|31155.8|265
1636058400000|2021-11-04 20:40:00|31211.4|31161.4|31213|31163|31218.3|31167|31209|31159|305
1636058700000|2021-11-04 20:45:00|31212.8|31162.8|31215.8|31162.1|31224.1|31167.5|31208.2|31155.3|348
1636059000000|2021-11-04 20:50:00|31215.6|31161.4|31200.6|31139.8|31228.9|31161.4|31196.3|31132.9|468
1636059300000|2021-11-04 20:55:00|31199|31144.9|31201.4|31150.7|31223.1|31152.9|31195|31128.5|387
1636059600000|2021-11-04 21:00:00|31202.9|31134.4|31215.7|31112.6|31221.2|31137.4|31202.1|31110|40
1636059900000|2021-11-04 21:05:00|31215.8|31111.8|31213.5|31106.5|31218.8|31111.8|31190.1|31083.1|48
1636060200000|2021-11-04 21:10:00|31223.2|31116.2|31212.6|31105.6|31223.2|31116.2|31179|31072|130
1636060500000|2021-11-04 21:15:00|31215.1|31108.1|31192.6|31085.6|31218.3|31111.3|31168.5|31061.5|164
1636060800000|2021-11-04 21:20:00|31187.7|31080.7|31220.2|31113.2|31220.2|31113.2|31174.9|31067.9|160
1636061100000|2021-11-04 21:25:00|31213.2|31106.2|31186.8|31079.8|31220.4|31113.4|31185.9|31078.9|77
1636061400000|2021-11-04 21:30:00|31194.6|31087.6|31207.8|31106.1|31217.6|31110.6|31169|31062|171
1636061700000|2021-11-04 21:35:00|31209.3|31106.9|31198.1|31091.1|31221.4|31119.5|31173|31066|220
1636062000000|2021-11-04 21:40:00|31203.2|31096.2|31201.2|31094.2|31224.5|31117.5|31184.3|31077.3|212
1636062300000|2021-11-04 21:45:00|31207|31100|31219.9|31112.9|31221.5|31115.5|31198.9|31091.9|482
1636062600000|2021-11-04 21:50:00|31219.2|31112.2|31197.7|31090.7|31220.2|31113.2|31178.2|31071.2|813
1636062900000|2021-11-04 21:55:00|31193.1|31086.1|31206.2|31099.2|31220.1|31118.3|31179|31072|667
1636063200000|2021-11-04 22:00:00|31203.6|31096.6|31199.8|31092.8|31217.2|31110.2|31172.5|31065.5|250
1636063500000|2021-11-04 22:05:00|31198.9|31091.9|31193.3|31111.7|31215.6|31126|31177.4|31070.4|267
1636063800000|2021-11-04 22:10:00|31204|31105.2|31190.4|31111.5|31212.6|31123.4|31184|31079|294
1636064100000|2021-11-04 22:15:00|31189.4|31108.2|31184.7|31113.8|31196.7|31124.5|31182.3|31084.6|302
1636064400000|2021-11-04 22:20:00|31186.7|31115.4|31183.6|31105.7|31195.9|31125.5|31179.5|31082.2|283
1636064700000|2021-11-04 22:25:00|31182.2|31104.3|31183.9|31110.6|31194.6|31125.6|31175.2|31096.4|289
1636065000000|2021-11-04 22:30:00|31187|31110|31182.9|31103.1|31193.7|31123.2|31175.6|31094.8|238
1636065300000|2021-11-04 22:35:00|31183.1|31103.4|31183.9|31107.3|31192.8|31123.2|31177.5|31096.6|267
1636065600000|2021-11-04 22:40:00|31182.5|31104|31189|31118|31195.1|31124.9|31178.9|31097.6|314
1636065900000|2021-11-04 22:45:00|31187.2|31107.2|31184.4|31106.3|31210.4|31124.4|31177.6|31097.7|308
1636066200000|2021-11-04 22:50:00|31180.9|31106.2|31177.4|31100.3|31196.7|31122.4|31175.2|31097|179
1636066500000|2021-11-04 22:55:00|31182.5|31099.3|31183.3|31105.3|31194.8|31125.1|31174.7|31095.5|250
1636066800000|2021-11-04 23:00:00|31183.8|31105.6|31193|31115.3|31198.6|31122.6|31179.7|31100.4|475
1636067100000|2021-11-04 23:05:00|31182.6|31104.9|31189|31110.5|31197.2|31124.5|31179.4|31098.4|326
1636067400000|2021-11-04 23:10:00|31188.5|31111.4|31199.2|31112.4|31202.3|31132.7|31180|31102.4|385
1636067700000|2021-11-04 23:15:00|31197.4|31112.3|31196.5|31122.1|31203.3|31126.3|31185.6|31112.3|352
1636068000000|2021-11-04 23:20:00|31195.6|31121.7|31187.7|31114.5|31205.9|31129.4|31183.9|31110.1|299
1636068300000|2021-11-04 23:25:00|31188.3|31116.7|31183.9|31116.2|31197.3|31127|31182.7|31110.2|253
1636068600000|2021-11-04 23:30:00|31184.8|31120.3|31188.8|31125|31197.4|31131.7|31179.3|31110.2|235
1636068900000|2021-11-04 23:35:00|31191.4|31125.8|31190.7|31120.7|31193.3|31131.8|31180.9|31114.1|262
1636069200000|2021-11-04 23:40:00|31190.4|31120.5|31180.8|31119.1|31192.2|31128.3|31178.3|31109|274
1636069500000|2021-11-04 23:45:00|31181.6|31120.9|31181.2|31120.3|31191.7|31126.9|31178.8|31114.9|267
1636069800000|2021-11-04 23:50:00|31181.1|31120.5|31185.1|31124.5|31192.4|31130.1|31175|31110.4|240
1636070100000|2021-11-04 23:55:00|31184.6|31119.7|31187.9|31115.8|31190.2|31130.8|31176|31107.4|259
1636070400000|2021-11-05 00:00:00|31185.6|31111.9|31188.4|31123|31203.5|31127.9|31173.9|31102.2|533
1636070700000|2021-11-05 00:05:00|31186.3|31120.5|31179.4|31119.2|31196.4|31132.9|31169|31105.3|363
1636071000000|2021-11-05 00:10:00|31179.1|31119.8|31186.6|31136.6|31192.6|31137.1|31178.8|31110.4|304
1636071300000|2021-11-05 00:15:00|31192.3|31127.1|31183.5|31121.3|31195.3|31139.4|31178.1|31112.3|399
1636071600000|2021-11-05 00:20:00|31184.2|31121.5|31177.4|31117.4|31187.5|31136.5|31174.9|31110.9|343
1636071900000|2021-11-05 00:25:00|31176.1|31117.9|31183|31117.4|31190.5|31137.6|31176|31104|300
1636072200000|2021-11-05 00:30:00|31185.7|31121.8|31189.1|31139.1|31194|31139.1|31177.7|31114.4|411
1636072500000|2021-11-05 00:35:00|31184.7|31134.7|31188.5|31138.5|31191.3|31141.3|31179|31129|480
1636072800000|2021-11-05 00:40:00|31187.1|31137.1|31181.1|31131.1|31193.2|31143.2|31181.1|31131.1|392
1636073100000|2021-11-05 00:45:00|31181.8|31131.8|31185.8|31135.8|31190.1|31140.1|31180.5|31130.5|383
1636073400000|2021-11-05 00:50:00|31186|31136|31184.7|31134.7|31191.5|31141.5|31181|31131|445
1636073700000|2021-11-05 00:55:00|31183.9|31133.9|31187.1|31137.1|31189.8|31139.8|31180.8|31130.8|412
1636074000000|2021-11-05 01:00:00|31187.3|31137.3|31194.2|31144.2|31195.6|31145.6|31180.8|31130.8|595
1636074300000|2021-11-05 01:05:00|31195.9|31145.9|31193.9|31143.9|31197.3|31159.6|31177.9|31136.4|530
1636074600000|2021-11-05 01:10:00|31193.5|31143.5|31193.2|31143.2|31200.6|31150.6|31188|31138|489
1636074900000|2021-11-05 01:15:00|31192.7|31142.7|31198.2|31148.2|31202.5|31165.3|31183.7|31137.5|465
1636075200000|2021-11-05 01:20:00|31199.1|31149.1|31204.2|31154.2|31212|31171.3|31187.7|31147.4|467
1636075500000|2021-11-05 01:25:00|31203|31153|31199.5|31149.5|31206.9|31168.5|31188.5|31147|483
1636075800000|2021-11-05 01:30:00|31198.2|31148.2|31200.2|31150.2|31207.5|31169.3|31184.7|31143|545
1636076100000|2021-11-05 01:35:00|31200.5|31150.5|31198.1|31148.1|31204.4|31165.1|31181.4|31142.8|473
1636076400000|2021-11-05 01:40:00|31198.9|31148.9|31165|31115|31202.1|31152.1|31147.2|31109.2|497
1636076700000|2021-11-05 01:45:00|31165.2|31115.2|31156.8|31136.8|31175.7|31139.7|31152.4|31114.2|457
1636077000000|2021-11-05 01:50:00|31157.4|31137.4|31160|31140|31177.2|31140|31155.2|31119.4|396
1636077300000|2021-11-05 01:55:00|31159.3|31139.3|31162.9|31142.9|31180.7|31146.1|31159.1|31121|437
1636077600000|2021-11-05 02:00:00|31163.2|31143.2|31186.1|31136.1|31187.2|31151.7|31162.8|31124.5|473
1636077900000|2021-11-05 02:05:00|31186.3|31136.3|31169|31149|31187.5|31151.6|31167.4|31129.3|398
1636078200000|2021-11-05 02:10:00|31179.4|31129.4|31171.9|31151.9|31187.3|31152.5|31167.9|31128.2|356
1636078500000|2021-11-05 02:15:00|31172|31152|31174.5|31154.5|31191.5|31156.9|31171.3|31131.3|351
1636078800000|2021-11-05 02:20:00|31174.7|31154.7|31173.6|31153.6|31189.9|31155.4|31169.7|31131.4|392
1636079100000|2021-11-05 02:25:00|31173.8|31153.8|31189.7|31139.7|31191.7|31156.5|31171.6|31136.4|326
1636079400000|2021-11-05 02:30:00|31189.6|31139.6|31194.5|31144.5|31195.8|31159.5|31173.4|31138|372
1636079700000|2021-11-05 02:35:00|31194|31144|31180|31160|31195.3|31160.7|31176|31141.6|326
1636080000000|2021-11-05 02:40:00|31179.6|31159.6|31180.5|31160.5|31196.2|31162.4|31178.1|31142.8|307
1636080300000|2021-11-05 02:45:00|31196.4|31146.4|31201.6|31151.6|31202.5|31166.2|31179.7|31145.2|314
1636080600000|2021-11-05 02:50:00|31187.5|31167.5|31188|31168|31206|31170.8|31185.6|31151.1|334
1636080900000|2021-11-05 02:55:00|31187.9|31167.9|31189.9|31169.9|31202.4|31171.3|31185.6|31150.2|302
1636081200000|2021-11-05 03:00:00|31190|31170|31205.2|31155.2|31207.2|31173.4|31188.8|31153|369
1636081500000|2021-11-05 03:05:00|31205|31155|31204.2|31154.2|31208.2|31175.9|31187.8|31153.1|338
1636081800000|2021-11-05 03:10:00|31203.9|31153.9|31204.5|31154.5|31208|31174.5|31187.6|31151|316
1636082100000|2021-11-05 03:15:00|31204.8|31154.8|31201.8|31151.8|31206.3|31171.1|31185.5|31149.2|353
1636082400000|2021-11-05 03:20:00|31203.9|31153.9|31201|31151|31205.6|31169.8|31183.9|31148|309
1636082700000|2021-11-05 03:25:00|31201.7|31151.7|31201.6|31151.6|31204.5|31169.7|31183.8|31149.3|307
1636083000000|2021-11-05 03:30:00|31201.8|31151.8|31199.9|31149.9|31205.3|31171.4|31183|31147.2|280
1636083300000|2021-11-05 03:35:00|31200.7|31150.7|31181.8|31161.8|31203.6|31169.3|31179.6|31144|342
1636083600000|2021-11-05 03:40:00|31182.9|31162.9|31197.9|31147.9|31201.7|31166|31180.5|31142.5|438
1636083900000|2021-11-05 03:45:00|31198.9|31148.9|31200|31150|31202.4|31168.3|31183|31145.7|331
1636084200000|2021-11-05 03:50:00|31197.4|31147.4|31198.8|31148.8|31202.6|31165.7|31179.9|31142.5|369
1636084500000|2021-11-05 03:55:00|31198.4|31148.4|31196.2|31146.2|31199.2|31164.2|31174.2|31138.5|439
1636084800000|2021-11-05 04:00:00|31196.4|31146.4|31190|31140|31196.4|31158.3|31171.4|31134.6|370
1636085100000|2021-11-05 04:05:00|31189.7|31139.7|31180.5|31130.5|31192.3|31157.2|31170.6|31127.3|315
1636085400000|2021-11-05 04:10:00|31178.4|31128.4|31181.6|31131.6|31186.4|31136.4|31175.4|31125.4|382
1636085700000|2021-11-05 04:15:00|31181.5|31131.5|31179.2|31129.2|31182.7|31132.7|31172|31122|342
1636086000000|2021-11-05 04:20:00|31179.9|31129.9|31180.6|31130.6|31184|31145.5|31165.5|31123.3|318
1636086300000|2021-11-05 04:25:00|31181.8|31131.8|31176.3|31126.3|31183|31133|31171.5|31121.5|357
1636086600000|2021-11-05 04:30:00|31176.6|31126.6|31178.9|31128.9|31181.4|31146.4|31161.3|31122|347
1636086900000|2021-11-05 04:35:00|31179.1|31129.1|31175.2|31125.2|31180.6|31146.3|31158.1|31122|307
1636087200000|2021-11-05 04:40:00|31177|31127|31174.3|31124.3|31178.8|31143.1|31158.5|31120|293
1636087500000|2021-11-05 04:45:00|31175.2|31125.2|31173.9|31123.9|31177.7|31143.9|31157.4|31119.8|268
1636087800000|2021-11-05 04:50:00|31174.2|31124.2|31171.5|31121.5|31176.2|31142.1|31155.4|31119.2|223
1636088100000|2021-11-05 04:55:00|31169.6|31119.6|31153.3|31133.3|31175|31139|31152.1|31115.5|399
1636088400000|2021-11-05 05:00:00|31153.4|31133.4|31171|31121|31172.9|31139.3|31151|31117.6|335
1636088700000|2021-11-05 05:05:00|31171.5|31121.5|31159|31139|31174.1|31141.3|31152.8|31117.1|263
1636089000000|2021-11-05 05:10:00|31157.2|31137.2|31156|31136|31174.5|31142|31151.4|31115.5|322
1636089300000|2021-11-05 05:15:00|31156.5|31136.5|31157|31137|31174.3|31141.3|31155.1|31118.1|336
1636089600000|2021-11-05 05:20:00|31156.9|31136.9|31161.3|31141.3|31175.6|31142.9|31154.2|31117.5|316
1636089900000|2021-11-05 05:25:00|31160.8|31140.8|31160.1|31140.1|31178.5|31144.1|31158.3|31122.2|317
1636090200000|2021-11-05 05:30:00|31159.9|31139.9|31174.5|31124.5|31175.2|31142.8|31155.7|31121.7|339
1636090500000|2021-11-05 05:35:00|31174.3|31124.3|31158.7|31138.7|31175.3|31142.5|31155.1|31118.5|331
1636090800000|2021-11-05 05:40:00|31156.3|31136.3|31157.2|31137.2|31174.9|31142.3|31155.5|31119|298
1636091100000|2021-11-05 05:45:00|31157.8|31137.8|31158.8|31138.8|31174|31141.5|31154|31119|311
1636091400000|2021-11-05 05:50:00|31157.7|31137.7|31162.1|31142.1|31178.9|31143.8|31154|31122.1|334
1636091700000|2021-11-05 05:55:00|31163|31143|31172.8|31122.8|31178.8|31146.2|31157.8|31119|406
1636092000000|2021-11-05 06:00:00|31172.9|31122.9|31159.4|31139.4|31173.6|31140.3|31152.5|31119.4|459
1636092300000|2021-11-05 06:05:00|31159|31139|31158|31138|31164.3|31144.3|31154.7|31134.7|454
1636092600000|2021-11-05 06:10:00|31157.8|31137.8|31153.4|31133.4|31175.3|31140.5|31151.4|31119.4|450
1636092900000|2021-11-05 06:15:00|31153.5|31133.5|31151.8|31131.8|31169|31138.1|31147.6|31116.1|454
1636093200000|2021-11-05 06:20:00|31151.6|31131.6|31154.6|31134.6|31173.7|31138|31150.2|31119.8|447
1636093500000|2021-11-05 06:25:00|31155.6|31135.6|31159.7|31139.7|31177.8|31143.5|31152|31118.9|374
1636093800000|2021-11-05 06:30:00|31160.3|31140.3|31155.5|31135.5|31174.7|31144.4|31153.9|31123|400
1636094100000|2021-11-05 06:35:00|31156.3|31136.3|31149|31129|31173.9|31140.2|31148|31113.5|534
1636094400000|2021-11-05 06:40:00|31147.1|31127.1|31144.4|31124.4|31150.9|31130.9|31140.2|31120.2|738
1636094700000|2021-11-05 06:45:00|31144.8|31124.8|31147.1|31127.1|31167.2|31130.6|31143.6|31113.3|592
1636095000000|2021-11-05 06:50:00|31146.8|31126.8|31139.3|31119.3|31161.7|31130.7|31137.7|31104.3|513
1636095300000|2021-11-05 06:55:00|31139|31119|31142|31122|31158.8|31125.8|31137.2|31102.4|385
1636095600000|2021-11-05 07:00:00|31142.4|31122.4|31139|31119|31156.1|31128.1|31136.8|31105.7|501
1636095900000|2021-11-05 07:05:00|31138.7|31118.7|31134.9|31114.9|31153.4|31119.9|31132.1|31103.2|386
1636096200000|2021-11-05 07:10:00|31135.1|31115.1|31132.4|31112.4|31136.5|31116.5|31127.4|31107.4|388
1636096500000|2021-11-05 07:15:00|31132.8|31112.8|31126|31106|31133.8|31113.8|31120|31100|472
1636096800000|2021-11-05 07:20:00|31125.9|31105.9|31123.6|31103.6|31127.8|31107.8|31120.3|31100.3|434
1636097100000|2021-11-05 07:25:00|31123.7|31103.7|31122.2|31102.2|31124.5|31104.5|31119.9|31099.9|339
1636097400000|2021-11-05 07:30:00|31122.1|31102.1|31120.2|31100.2|31124.4|31104.4|31118.6|31098.6|275
1636097700000|2021-11-05 07:35:00|31120.3|31100.3|31126.6|31106.6|31128.5|31108.5|31120.2|31100.2|462
1636098000000|2021-11-05 07:40:00|31126.7|31106.7|31125.9|31105.9|31129.2|31109.2|31123.9|31103.9|402
1636098300000|2021-11-05 07:45:00|31125.6|31105.6|31121.4|31101.4|31127.6|31107.6|31120.5|31100.5|430
1636098600000|2021-11-05 07:50:00|31121.9|31101.9|31132.2|31112.2|31133.1|31113.1|31121.8|31101.8|404
1636098900000|2021-11-05 07:55:00|31132.1|31112.1|31174.6|31124.6|31177.6|31124.9|31121|31086|470
1636099200000|2021-11-05 08:00:00|31175.1|31125.1|31164.1|31144.1|31182.1|31145.6|31152.1|31116.2|685
1636099500000|2021-11-05 08:05:00|31163.7|31143.7|31153.7|31133.7|31167.2|31147.2|31152|31132|628
1636099800000|2021-11-05 08:10:00|31153.6|31133.6|31156.6|31136.6|31165.2|31145.2|31152.4|31132.4|612
1636100100000|2021-11-05 08:15:00|31156.7|31136.7|31148|31128|31165.2|31145.2|31145.8|31125.8|653
1636100400000|2021-11-05 08:20:00|31148.5|31128.5|31158.3|31138.3|31159.8|31139.8|31146.2|31126.2|709
1636100700000|2021-11-05 08:25:00|31158.2|31138.2|31135.1|31115.1|31168.2|31148.2|31134.3|31114.3|710
1636101000000|2021-11-05 08:30:00|31135.5|31115.5|31153.1|31133.1|31153.1|31133.1|31127.7|31107.7|647
1636101300000|2021-11-05 08:35:00|31145.3|31125.3|31145.1|31125.1|31165.5|31142.5|31124.1|31104.1|765
1636101600000|2021-11-05 08:40:00|31145|31125|31176.6|31156.6|31180.7|31160.7|31125.9|31105.9|736
1636101900000|2021-11-05 08:45:00|31177.6|31157.6|31195.5|31175.5|31196.2|31176.2|31173.6|31140.6|725
1636102200000|2021-11-05 08:50:00|31195.6|31175.6|31205.3|31185.3|31210|31190|31192.1|31172.1|760
1636102500000|2021-11-05 08:55:00|31205.5|31185.5|31204.8|31184.8|31210.6|31190.6|31194.2|31174.2|643
1636102800000|2021-11-05 09:00:00|31205.2|31185.2|31185.6|31165.6|31213.1|31193.1|31180.8|31148.8|665
1636103100000|2021-11-05 09:05:00|31186.6|31166.6|31192.9|31172.9|31196.7|31173.9|31180.4|31146.7|601
1636103400000|2021-11-05 09:10:00|31193.2|31173.2|31191.7|31171.7|31200.9|31180.9|31183.2|31163.2|606
1636103700000|2021-11-05 09:15:00|31191.8|31171.8|31196.9|31176.9|31206.8|31186.8|31190.9|31170.9|558
1636104000000|2021-11-05 09:20:00|31196.7|31176.7|31189.9|31169.9|31197.4|31177.4|31182.3|31162.3|537
1636104300000|2021-11-05 09:25:00|31190.2|31170.2|31203.7|31183.7|31205.3|31185.3|31188.9|31168.9|555
1636104600000|2021-11-05 09:30:00|31203.8|31183.8|31193.1|31173.1|31203.9|31183.9|31189.2|31169.2|643
1636104900000|2021-11-05 09:35:00|31193.7|31173.7|31193.6|31173.6|31200.7|31180.7|31190.5|31170.5|448
1636105200000|2021-11-05 09:40:00|31194|31174|31187.3|31167.3|31196.2|31176.2|31185.6|31165.6|503
1636105500000|2021-11-05 09:45:00|31187.4|31167.4|31171.6|31151.6|31192.6|31170.6|31167.8|31142.6|658
1636105800000|2021-11-05 09:50:00|31170.2|31150.2|31176|31156|31192.9|31163.8|31167.6|31139.6|490
1636106100000|2021-11-05 09:55:00|31176.6|31156.6|31188.9|31168.9|31191.3|31171.3|31163.7|31143.7|614
1636106400000|2021-11-05 10:00:00|31189.2|31169.2|31209.2|31189.2|31214|31194|31188.5|31168.5|565
1636106700000|2021-11-05 10:05:00|31208.4|31188.4|31213.3|31193.3|31217.7|31197.7|31207.3|31187.3|568
1636107000000|2021-11-05 10:10:00|31213.7|31193.7|31202.7|31182.7|31215.3|31195.3|31198.8|31178.8|527
1636107300000|2021-11-05 10:15:00|31203.1|31183.1|31199.9|31179.9|31203.3|31183.3|31196.9|31176.9|441
1636107600000|2021-11-05 10:20:00|31200|31180|31211.4|31191.4|31211.7|31191.7|31197.5|31177.5|532
1636107900000|2021-11-05 10:25:00|31211.2|31191.2|31216.1|31196.1|31218.9|31198.9|31208.3|31188.3|546
1636108200000|2021-11-05 10:30:00|31216.4|31196.4|31225.5|31205.5|31225.8|31205.8|31215.5|31195.5|443
1636108500000|2021-11-05 10:35:00|31225|31205|31215.5|31195.5|31225.5|31205.5|31215.3|31195.3|442
1636108800000|2021-11-05 10:40:00|31215.7|31195.7|31224.4|31204.4|31227.8|31207.8|31209.5|31189.5|464
1636109100000|2021-11-05 10:45:00|31224.1|31204.1|31225.8|31205.8|31228.5|31208.5|31219.6|31199.6|464
1636109400000|2021-11-05 10:50:00|31225.7|31205.7|31221.2|31201.2|31225.8|31205.8|31214.4|31194.4|543
1636109700000|2021-11-05 10:55:00|31219.3|31199.3|31209.7|31189.7|31220.9|31200.9|31208.7|31188.7|635
1636110000000|2021-11-05 11:00:00|31209.5|31189.5|31220.3|31200.3|31221.4|31201.4|31206.5|31186.5|712
1636110300000|2021-11-05 11:05:00|31220.2|31200.2|31210.5|31190.5|31220.4|31200.4|31203.2|31183.2|674
1636110600000|2021-11-05 11:10:00|31210.3|31190.3|31224.4|31204.4|31226.3|31206.3|31207.1|31187.1|655
1636110900000|2021-11-05 11:15:00|31224.5|31204.5|31222.5|31202.5|31227.5|31207.5|31217.9|31197.9|632
1636111200000|2021-11-05 11:20:00|31222.6|31202.6|31227.2|31207.2|31238.7|31218.7|31221.3|31201.3|657
1636111500000|2021-11-05 11:25:00|31227.3|31207.3|31205.3|31185.3|31230.1|31210.1|31203.4|31183.4|602
1636111800000|2021-11-05 11:30:00|31205|31185|31212.7|31192.7|31216|31196|31204.9|31184.9|459
1636112100000|2021-11-05 11:35:00|31212.8|31192.8|31204.6|31184.6|31213.3|31193.3|31201|31181|551
1636112400000|2021-11-05 11:40:00|31204.4|31184.4|31205.4|31185.4|31211.3|31191.3|31199.6|31179.6|539
1636112700000|2021-11-05 11:45:00|31205.6|31185.6|31202.3|31182.3|31210.6|31190.6|31201|31181|461
1636113000000|2021-11-05 11:50:00|31204.3|31184.3|31208.8|31188.8|31213.8|31193.8|31201|31181|544
1636113300000|2021-11-05 11:55:00|31209|31189|31203.8|31183.8|31213.5|31193.5|31196.4|31176.4|514
1636113600000|2021-11-05 12:00:00|31204.1|31184.1|31174|31154|31209.5|31189.5|31172.1|31147.9|707
1636113900000|2021-11-05 12:05:00|31173.5|31153.5|31161.9|31141.9|31174.2|31154.2|31152.5|31132.5|584
1636114200000|2021-11-05 12:10:00|31162.7|31142.7|31168.5|31148.5|31168.7|31148.7|31160.3|31140.3|588
1636114500000|2021-11-05 12:15:00|31169.4|31149.4|31178.9|31158.9|31189.3|31169.3|31166.9|31146.9|686
1636114800000|2021-11-05 12:20:00|31179.3|31159.3|31157.2|31137.2|31182.4|31162.4|31150.3|31117.4|616
1636115100000|2021-11-05 12:25:00|31172.1|31122.1|31197|31105.8|31216|31135.9|31153.1|31089.2|606
1636115400000|2021-11-05 12:30:00|31196.6|31105|31232|31182|31277.5|31228.4|31170.1|31099.9|1102
1636115700000|2021-11-05 12:35:00|31227|31177|31207.3|31157.3|31229.5|31183.6|31189|31139|1024
1636116000000|2021-11-05 12:40:00|31204|31154|31183.3|31163.3|31213.4|31176.5|31175.8|31131.2|997
1636116300000|2021-11-05 12:45:00|31184.2|31164.2|31178.6|31158.6|31192.3|31172.3|31167.9|31147.9|867
1636116600000|2021-11-05 12:50:00|31179|31159|31188.2|31168.2|31194.3|31174.3|31179|31159|750
1636116900000|2021-11-05 12:55:00|31188|31168|31225.2|31205.2|31228.1|31208.1|31181.8|31161.8|820
1636117200000|2021-11-05 13:00:00|31225.8|31205.8|31204.5|31184.5|31228.7|31208.7|31202.6|31182.6|844
1636117500000|2021-11-05 13:05:00|31204.3|31184.3|31218.4|31198.4|31226.1|31206.1|31202.9|31182.9|710
1636117800000|2021-11-05 13:10:00|31219|31199|31219.4|31199.4|31225.6|31205.6|31206.7|31186.7|785
1636118100000|2021-11-05 13:15:00|31219|31199|31196.4|31176.4|31219|31199|31196.1|31176.1|769
1636118400000|2021-11-05 13:20:00|31196.1|31176.1|31186.3|31166.3|31202.8|31182.8|31184.8|31164.8|714
1636118700000|2021-11-05 13:25:00|31186.2|31166.2|31169.5|31149.5|31189.9|31169.9|31164.5|31144.5|826
1636119000000|2021-11-05 13:30:00|31168.1|31148.1|31157.8|31137.8|31176.2|31156.2|31152.5|31132.5|923
1636119300000|2021-11-05 13:35:00|31157.3|31137.3|31168.4|31148.4|31170.3|31150.3|31154.3|31134.3|721
1636119600000|2021-11-05 13:40:00|31168|31148|31178.3|31158.3|31186.8|31166.8|31165.5|31145.5|743
1636119900000|2021-11-05 13:45:00|31176.7|31156.7|31183.8|31163.8|31192.3|31172.3|31174.9|31154.9|733
1636120200000|2021-11-05 13:50:00|31183.4|31163.4|31165.7|31145.7|31186.2|31166.2|31163.9|31143.9|801
1636120500000|2021-11-05 13:55:00|31166|31146|31173.7|31153.7|31182.1|31162.1|31165.1|31145.1|805
1636120800000|2021-11-05 14:00:00|31174.4|31154.4|31171.8|31151.8|31187.4|31162.1|31164.8|31131.8|787
1636121100000|2021-11-05 14:05:00|31169.4|31149.4|31178|31158|31178.7|31158.7|31167.1|31147.1|688
1636121400000|2021-11-05 14:10:00|31177.8|31157.8|31170.2|31150.2|31179.6|31159.6|31169|31149|689
1636121700000|2021-11-05 14:15:00|31170.4|31150.4|31151.4|31131.4|31174.4|31154.4|31143.8|31123.8|684
1636122000000|2021-11-05 14:20:00|31152|31132|31118.4|31098.4|31154.5|31134.5|31116.9|31096.9|757
1636122300000|2021-11-05 14:25:00|31118.2|31098.2|31127.9|31107.9|31130.4|31110.4|31115|31095|674
1636122600000|2021-11-05 14:30:00|31127.2|31107.2|31165.8|31145.8|31167.1|31147.1|31125.6|31105.6|671
1636122900000|2021-11-05 14:35:00|31165.5|31145.5|31158.2|31138.2|31166.6|31146.6|31151.3|31131.3|619
1636123200000|2021-11-05 14:40:00|31158.6|31138.6|31141.7|31121.7|31158.8|31138.8|31134.5|31114.5|645
1636123500000|2021-11-05 14:45:00|31141.5|31121.5|31134.7|31114.7|31142|31122|31130.2|31110.2|647
1636123800000|2021-11-05 14:50:00|31135.1|31115.1|31132.5|31112.5|31139|31119|31124.6|31104.6|669
1636124100000|2021-11-05 14:55:00|31133|31113|31129.6|31109.6|31139|31119|31114.9|31094.9|756
1636124400000|2021-11-05 15:00:00|31128.3|31108.3|31155.7|31135.7|31176.7|31141|31123.6|31103.6|740
1636124700000|2021-11-05 15:05:00|31155.4|31135.4|31129.8|31109.8|31157.7|31137.7|31125.8|31105.8|657
1636125000000|2021-11-05 15:10:00|31129.2|31109.2|31111.3|31091.3|31133.5|31113.5|31096.5|31076.5|640
1636125300000|2021-11-05 15:15:00|31111|31091|31120.5|31100.5|31127|31107|31111|31091|654
1636125600000|2021-11-05 15:20:00|31120.8|31100.8|31111.6|31091.6|31132|31112|31107.2|31087.2|776
1636125900000|2021-11-05 15:25:00|31111.8|31091.8|31111.5|31091.5|31120.5|31100.5|31105.1|31085.1|667
1636126200000|2021-11-05 15:30:00|31110.8|31090.8|31110.1|31090.1|31184.2|31142.7|31107.2|31087.2|770
1636126500000|2021-11-05 15:35:00|31109|31089|31093.7|31073.7|31113.9|31093.9|31091.3|31071.3|623
1636126800000|2021-11-05 15:40:00|31093.8|31073.8|31094.9|31074.9|31097.1|31077.1|31084.7|31064.7|672
1636127100000|2021-11-05 15:45:00|31094.2|31074.2|31097.4|31077.4|31107|31087|31093.6|31073.6|731
1636127400000|2021-11-05 15:50:00|31097.6|31077.6|31068.8|31048.8|31098.3|31078.3|31061.2|31041.2|796
1636127700000|2021-11-05 15:55:00|31068.6|31048.6|31069.9|31049.9|31077.4|31057.4|31063.5|31043.5|752
1636128000000|2021-11-05 16:00:00|31070.8|31050.8|31064.5|31044.5|31072|31052|31061|31041|655
1636128300000|2021-11-05 16:05:00|31064.7|31044.7|31082.9|31062.9|31085.7|31065.7|31061|31041|630
1636128600000|2021-11-05 16:10:00|31082.7|31062.7|31084.9|31064.9|31085.9|31065.9|31076|31056|578
1636128900000|2021-11-05 16:15:00|31084.5|31064.5|31078.1|31058.1|31085|31065|31074.9|31054.9|525
1636129200000|2021-11-05 16:20:00|31078|31058|31069.2|31049.2|31079.3|31059.3|31067.7|31047.7|545
1636129500000|2021-11-05 16:25:00|31068.8|31048.8|31066.3|31046.3|31071.3|31051.3|31062|31042|556
1636129800000|2021-11-05 16:30:00|31066.2|31046.2|31040.3|31020.3|31066.8|31046.8|31039.2|31019.2|563
1636130100000|2021-11-05 16:35:00|31040.1|31020.1|31042.1|31022.1|31046.7|31026.7|31032.9|31012.9|635
1636130400000|2021-11-05 16:40:00|31041.6|31021.6|31045.6|31025.6|31047.1|31027.1|31036.5|31016.5|577
1636130700000|2021-11-05 16:45:00|31045.5|31025.5|31037.4|31017.4|31047.6|31027.6|31037.2|31017.2|527
1636131000000|2021-11-05 16:50:00|31037.6|31017.6|31026.8|31006.8|31037.8|31017.8|31024.9|31004.9|521
1636131300000|2021-11-05 16:55:00|31026.3|31006.3|31025.2|31005.2|31030.5|31010.5|31015.5|30995.5|526
1636131600000|2021-11-05 17:00:00|31024.8|31004.8|31019.1|30999.1|31027.8|31007.8|31018|30998|477
1636131900000|2021-11-05 17:05:00|31019.6|30999.6|31017.5|30997.5|31020.8|31000.8|31012.5|30992.5|336
1636132200000|2021-11-05 17:10:00|31017.4|30997.4|31024.8|31004.8|31025.8|31005.8|31016.6|30996.6|377
1636132500000|2021-11-05 17:15:00|31025.2|31005.2|31027.5|31007.5|31029.4|31009.4|31024.4|31004.4|443
1636132800000|2021-11-05 17:20:00|31027.6|31007.6|31032.5|31012.5|31033.1|31013.1|31027.1|31007.1|424
1636133100000|2021-11-05 17:25:00|31032.8|31012.8|31038|31018|31038.8|31018.8|31031.7|31011.7|386
1636133400000|2021-11-05 17:30:00|31037.4|31017.4|31035|31015|31039.9|31019.9|31029.5|31009.5|414
1636133700000|2021-11-05 17:35:00|31034.9|31014.9|31031.9|31011.9|31037.9|31017.9|31030.5|31010.5|366
1636134000000|2021-11-05 17:40:00|31032|31012|31034.1|31014.1|31035.4|31015.4|31027.5|31007.5|322
1636134300000|2021-11-05 17:45:00|31033.9|31013.9|31036.8|31016.8|31038.3|31018.3|31031.1|31011.1|321
1636134600000|2021-11-05 17:50:00|31036.7|31016.7|31039.2|31019.2|31039.3|31019.3|31034.6|31014.6|303
1636134900000|2021-11-05 17:55:00|31039.3|31019.3|31043.3|31023.3|31044|31024|31038.4|31018.4|335
1636135200000|2021-11-05 18:00:00|31043.6|31023.6|31044.5|31024.5|31045.5|31025.5|31040.7|31020.7|352
1636135500000|2021-11-05 18:05:00|31044.6|31024.6|31049.6|31029.6|31050.4|31030.4|31043.4|31023.4|349
1636135800000|2021-11-05 18:10:00|31049.5|31029.5|31041.7|31021.7|31050|31030|31041.6|31021.6|306
1636136100000|2021-11-05 18:15:00|31042.3|31022.3|31044.7|31024.7|31045.3|31025.3|31040.2|31020.2|261
1636136400000|2021-11-05 18:20:00|31044.6|31024.6|31056.5|31036.5|31056.9|31036.9|31044.5|31024.5|326
1636136700000|2021-11-05 18:25:00|31056.3|31036.3|31054|31034|31056.3|31036.3|31051.3|31031.3|240
1636137000000|2021-11-05 18:30:00|31054.2|31034.2|31054.6|31034.6|31059.7|31039.7|31047.8|31027.8|366
1636137300000|2021-11-05 18:35:00|31054.8|31034.8|31056.7|31036.7|31057.8|31037.8|31051.9|31031.9|417
1636137600000|2021-11-05 18:40:00|31056.6|31036.6|31057.7|31037.7|31058.1|31038.1|31054|31034|307
1636137900000|2021-11-05 18:45:00|31057.4|31037.4|31062.9|31042.9|31063.7|31043.7|31057.3|31037.3|298
1636138200000|2021-11-05 18:50:00|31063|31043|31065.7|31045.7|31066.3|31046.3|31061.9|31041.9|283
1636138500000|2021-11-05 18:55:00|31065.8|31045.8|31067.2|31047.2|31073.1|31053.1|31061.4|31041.4|508
1636138800000|2021-11-05 19:00:00|31067.4|31047.4|31053.4|31033.4|31074.1|31048.9|31051.5|31016.9|438
1636139100000|2021-11-05 19:05:00|31053.5|31033.5|31037|31017|31053.5|31033.5|31033.5|31013.5|443
1636139400000|2021-11-05 19:10:00|31037.3|31017.3|31032.9|31012.9|31041.1|31021.1|31032.3|31012.3|369
1636139700000|2021-11-05 19:15:00|31033|31013|31041.8|31021.8|31048.8|31028.8|31033|31013|393
1636140000000|2021-11-05 19:20:00|31040.5|31020.5|31037.8|31017.8|31041|31021|31036.6|31016.6|339
1636140300000|2021-11-05 19:25:00|31037.7|31017.7|31033.4|31013.4|31038|31018|31029.1|31009.1|352
1636140600000|2021-11-05 19:30:00|31032.7|31012.7|31036.5|31016.5|31053.8|31018.8|31032.3|30999|300
1636140900000|2021-11-05 19:35:00|31036.6|31016.6|31035.3|31015.3|31050.6|31016.6|31031.7|30998.1|255
1636141200000|2021-11-05 19:40:00|31035.4|31015.4|31029.4|31009.4|31050.2|31016.7|31027.8|30993|393
1636141500000|2021-11-05 19:45:00|31029.7|31009.7|31034.9|31014.9|31051.9|31016|31028.8|30994.6|292
1636141800000|2021-11-05 19:50:00|31034.7|31014.7|31047.7|30997.7|31051.7|31015.8|31032.3|30997.3|317
1636142100000|2021-11-05 19:55:00|31047.9|30997.9|31038.2|30988.2|31048.9|31012.6|31021|30986.4|380
1636142400000|2021-11-05 20:00:00|31038.6|30988.6|31028.1|31008.1|31046.1|31010.9|31020.8|30985.8|370
1636142700000|2021-11-05 20:05:00|31044.1|30994.1|31041.8|30991.8|31044.1|31007.6|31026.2|30990.7|223
1636143000000|2021-11-05 20:10:00|31042.2|30992.2|31036.4|30986.4|31042.2|31006.6|31021.8|30986|268
1636143300000|2021-11-05 20:15:00|31036.3|30986.3|31041.7|30991.7|31043|31004.2|31019.4|30984.6|271
1636143600000|2021-11-05 20:20:00|31042.8|30992.8|31042.1|30992.1|31043.1|31006.3|31023.5|30988.6|228
1636143900000|2021-11-05 20:25:00|31042.3|30992.3|31036.1|30986.1|31042.3|31005.7|31023.5|30982.9|203
1636144200000|2021-11-05 20:30:00|31036.6|30986.6|31038.7|30988.7|31038.9|30988.9|31034.8|30984.8|169
1636144500000|2021-11-05 20:35:00|31039|30989|31040.2|30990.2|31041.1|30991.1|31037.6|30987.6|161
1636144800000|2021-11-05 20:40:00|31036.8|30986.8|31030.6|30980.6|31045|30986.8|31024.1|30961.8|293
1636145100000|2021-11-05 20:45:00|31030.7|30980.7|31041.3|30991.3|31042.6|30992.6|31030.7|30980.7|278
1636145400000|2021-11-05 20:50:00|31041.1|30991.1|31080.8|30980|31088.9|31000.4|31037|30972.9|314
1636145700000|2021-11-05 20:55:00|31087.4|30980.4|31076.7|30969.7|31088.4|31004.3|31050.2|30968.3|224
1636318800000|2021-11-07 21:00:00|31076.4|30969.4|31085.9|31035.9|31119.5|31041.5|31076.4|30969.4|8
1636319100000|2021-11-07 21:05:00|31090|31040|31116.6|31010.8|31119.5|31040|31085.9|31007.5|6
1636319400000|2021-11-07 21:10:00|31085.9|31035.9|31116.6|31010.8|31116.6|31035.9|31085.9|31010.8|2
1636319700000|2021-11-07 21:15:00|31090|31040|31087|31037|31090|31040|31083.4|31033.4|19
1636320000000|2021-11-07 21:20:00|31088.1|31038.1|31085.1|31035.1|31122.5|31041|31085.1|31009.3|10
1636320300000|2021-11-07 21:25:00|31113.8|31009.6|31113.8|31009.6|31113.8|31009.6|31113.8|31009.6|1
1636320600000|2021-11-07 21:30:00|31118|31006|31087.5|31037.5|31118|31037.5|31083.2|31006|5
1636320900000|2021-11-07 21:35:00|31085.4|31035.4|31085.7|31035.7|31087|31037|31085.4|31035.4|6
1636321200000|2021-11-07 21:40:00|31085.4|31035.4|31084.7|31034.7|31085.4|31035.4|31084.7|31034.7|4
1636321500000|2021-11-07 21:45:00|31085.5|31035.5|31085.5|31035.5|31087|31037|31081.6|31031.6|20
1636321800000|2021-11-07 21:50:00|31084.6|31034.6|31079|31029|31085.2|31035.2|31079|31029|22
1636322100000|2021-11-07 21:55:00|31075.2|31025.2|31077.8|31003.3|31124.2|31025.2|31063.4|30995.1|31
1636322400000|2021-11-07 22:00:00|31078|31018|31099.7|30992.7|31105.2|31020|31068|30987.2|60
1636322700000|2021-11-07 22:05:00|31098.8|30991.8|31095.1|30988.1|31103.5|31021.1|31068|30986.2|162
1636323000000|2021-11-07 22:10:00|31094.1|30987.1|31095.5|30988.5|31099.5|31014.3|31069|30982.1|204
1636323300000|2021-11-07 22:15:00|31094.8|30987.8|31087.9|31015.4|31119.3|31026.7|31072.4|30981.6|812
1636323600000|2021-11-07 22:20:00|31087.1|31014.6|31076.4|30997.7|31102.4|31023.4|31067.9|30979.3|318
1636323900000|2021-11-07 22:25:00|31077.9|30995.3|31092.5|30986.5|31107.8|31010.7|31068.2|30968.2|645
1636324200000|2021-11-07 22:30:00|31091|30987.7|31074.3|31000.1|31096.1|31011.9|31069.1|30986.9|729
1636324500000|2021-11-07 22:35:00|31070.4|31004.9|31081.2|30997.9|31101.1|31013|31068.3|30978.8|167
1636324800000|2021-11-07 22:40:00|31081.6|31003.2|31075.5|31011.8|31101.7|31012.9|31063.1|30962.1|170
1636325100000|2021-11-07 22:45:00|31093.9|30999.9|31072.7|31008.1|31094.2|31015.4|31062.1|30965.2|254
1636325400000|2021-11-07 22:50:00|31070.7|31007.8|31072.3|31009.3|31098|31016.2|31061|30991|175
1636325700000|2021-11-07 22:55:00|31070.9|31006.3|31080.2|31010.4|31097.4|31014.8|31063.5|30994.4|181
1636326000000|2021-11-07 23:00:00|31080.7|31011.1|31085.7|31008.9|31158.9|31051.9|31053.2|30946.2|854
1636326300000|2021-11-07 23:05:00|31078.2|31012.9|31077.7|31007.9|31095.4|31018.7|31069.3|30998.1|405
1636326600000|2021-11-07 23:10:00|31077|31008.5|31083.1|31006.6|31086.1|31019.4|31067.7|31002.6|359
1636326900000|2021-11-07 23:15:00|31082.9|31006.2|31082.7|31005.6|31088.6|31018.7|31071.8|30997.3|391
1636327200000|2021-11-07 23:20:00|31080.5|31007.3|31073.5|31010.6|31089.8|31021.7|31068.4|30999.5|349
1636327500000|2021-11-07 23:25:00|31074|31009.7|31084.9|31011.3|31088.4|31017.6|31069|30998.8|284
1636327800000|2021-11-07 23:30:00|31085.4|31010.6|31077|31012|31091.3|31022.9|31071.7|31005.3|328
1636328100000|2021-11-07 23:35:00|31081.9|31013.3|31081.1|31010.5|31096.8|31017.5|31067.9|31001.6|264
1636328400000|2021-11-07 23:40:00|31071.7|31011.7|31068.6|31016.7|31086.9|31016.7|31065|30996.5|440
1636328700000|2021-11-07 23:45:00|31070.8|31012|31075.1|31004.6|31087.6|31013.8|31062|30994.4|310
1636329000000|2021-11-07 23:50:00|31073.9|31003.2|31076.5|31003.7|31082.4|31013.3|31060.7|30998.7|344
1636329300000|2021-11-07 23:55:00|31076.4|31003|31063.2|31009.7|31085.2|31012.7|31060.1|30997|300
1636329600000|2021-11-08 00:00:00|31069.1|31012.1|31078.8|31006.1|31080.4|31019.9|31060.1|30997.1|794
1636329900000|2021-11-08 00:05:00|31077.4|31008.2|31071|31021|31081.1|31022.4|31059.1|31006.4|785
1636330200000|2021-11-08 00:10:00|31071.3|31021.3|31071|31021|31085.3|31022.8|31062.9|31009.4|575
1636330500000|2021-11-08 00:15:00|31071.1|31021.1|31069.9|31014.4|31079.9|31024.1|31066.8|31014.4|369
1636330800000|2021-11-08 00:20:00|31072|31014.5|31063.9|31013.9|31076.5|31020.8|31061.8|31008.7|312
1636331100000|2021-11-08 00:25:00|31063|31013|31073.8|31015.5|31073.8|31020.4|31063|31011.7|322
1636331400000|2021-11-08 00:30:00|31070|31015.7|31070.1|31017.4|31074.7|31020.2|31065.6|31014.4|321
1636331700000|2021-11-08 00:35:00|31070.9|31016.9|31073.8|31023.8|31077.1|31023.8|31065.8|31013.4|306
1636332000000|2021-11-08 00:40:00|31073.4|31023.4|31078.7|31028.7|31084|31029.3|31073.2|31019.7|310
1636332300000|2021-11-08 00:45:00|31080|31025.9|31081.4|31024.3|31084.6|31029.5|31074.8|31021.1|350
1636332600000|2021-11-08 00:50:00|31080.9|31024.6|31081.2|31031.2|31083.2|31031.2|31070.7|31020.7|382
1636332900000|2021-11-08 00:55:00|31082.3|31032.3|31082.6|31030.4|31089.3|31037.4|31076.7|31025.7|410
1636333200000|2021-11-08 01:00:00|31083|31030.3|31076.5|31026.5|31083.5|31032|31072.4|31022.4|424
1636333500000|2021-11-08 01:05:00|31076.6|31026.6|31076.1|31026.1|31078.4|31028.4|31073.3|31023.3|363
1636333800000|2021-11-08 01:10:00|31075.9|31025.9|31080.4|31030.4|31084.9|31034.9|31075.7|31025.7|380
1636334100000|2021-11-08 01:15:00|31080.2|31030.2|31076.5|31026.5|31080.9|31030.9|31072.9|31022.9|402
1636334400000|2021-11-08 01:20:00|31076.3|31026.3|31081.4|31031.4|31081.8|31031.8|31073.6|31023.6|365
1636334700000|2021-11-08 01:25:00|31081.8|31031.8|31080.6|31030.6|31085.6|31035.6|31079.8|31029.8|377
1636335000000|2021-11-08 01:30:00|31080.9|31030.9|31086.1|31036.1|31088.1|31038.1|31079.4|31029.4|404
1636335300000|2021-11-08 01:35:00|31085.8|31035.8|31084.6|31034.6|31091|31041|31083.1|31033.1|398
1636335600000|2021-11-08 01:40:00|31084.8|31034.8|31079.9|31029.9|31086|31036|31079.2|31029.2|331
1636335900000|2021-11-08 01:45:00|31080.2|31030.2|31086.7|31036.7|31087.7|31037.7|31080.2|31030.2|375
1636336200000|2021-11-08 01:50:00|31086.9|31036.9|31086.6|31036.6|31092.9|31042.9|31085.6|31035.6|410
1636336500000|2021-11-08 01:55:00|31086.4|31036.4|31087.4|31037.4|31093.4|31043.4|31084.6|31034.6|371
1636336800000|2021-11-08 02:00:00|31087.3|31037.3|31088.1|31038.1|31093.3|31043.3|31085|31035|372
1636337100000|2021-11-08 02:05:00|31088|31038|31083.7|31033.7|31090|31040|31081.5|31031.5|351
1636337400000|2021-11-08 02:10:00|31083.4|31033.4|31085.9|31035.9|31090.1|31040.1|31081.5|31031.5|340
1636337700000|2021-11-08 02:15:00|31086.1|31036.1|31078.7|31028.7|31089.5|31039.5|31077.7|31027.7|350
1636338000000|2021-11-08 02:20:00|31078.6|31028.6|31083.2|31033.2|31086.4|31036.4|31077.3|31027.3|314
1636338300000|2021-11-08 02:25:00|31082.8|31032.8|31083.3|31033.3|31085|31035|31078.9|31028.9|290
1636338600000|2021-11-08 02:30:00|31083.1|31033.1|31080.6|31030.6|31087.5|31037.5|31078.9|31028.9|387
1636338900000|2021-11-08 02:35:00|31079.8|31029.8|31080.2|31030.2|31085.3|31035.3|31078.4|31028.4|388
1636339200000|2021-11-08 02:40:00|31079.6|31029.6|31077.8|31027.8|31085.3|31035.3|31076.3|31026.3|329
1636339500000|2021-11-08 02:45:00|31077.7|31027.7|31078.2|31028.2|31081.1|31031.1|31074.7|31024.7|302
1636339800000|2021-11-08 02:50:00|31078|31028|31074.7|31024.7|31080.7|31030.7|31074.4|31024.4|297
1636340100000|2021-11-08 02:55:00|31075.1|31025.1|31071.8|31021.8|31077.1|31027.1|31071.1|31021.1|291
1636340400000|2021-11-08 03:00:00|31071.7|31021.7|31071.5|31021.5|31074.4|31024.4|31067|31017|308
1636340700000|2021-11-08 03:05:00|31071.4|31021.4|31067.4|31017.4|31072.3|31022.3|31065.7|31015.7|347
1636341000000|2021-11-08 03:10:00|31065.4|31015.4|31067.7|31017.7|31069|31019|31064.1|31014.1|357
1636341300000|2021-11-08 03:15:00|31067.4|31017.4|31067.3|31017.3|31071.8|31021.8|31066.8|31016.8|283
1636341600000|2021-11-08 03:20:00|31067.9|31017.9|31068|31018|31068.5|31018.5|31063.8|31013.8|268
1636341900000|2021-11-08 03:25:00|31067.2|31017.2|31066.7|31016.7|31068.7|31018.7|31063.8|31013.8|282
1636342200000|2021-11-08 03:30:00|31066.6|31016.6|31067.9|31017.9|31069.8|31019.8|31065.9|31015.9|298
1636342500000|2021-11-08 03:35:00|31067.5|31017.5|31066.8|31016.8|31069.3|31019.3|31063.6|31013.6|311
1636342800000|2021-11-08 03:40:00|31067.5|31017.5|31070.3|31020.3|31071.8|31021.8|31065.5|31015.5|312
1636343100000|2021-11-08 03:45:00|31070.7|31020.7|31074.2|31024.2|31076.1|31026.1|31068.5|31018.5|337
1636343400000|2021-11-08 03:50:00|31073.8|31023.8|31077.8|31027.8|31078.4|31028.4|31072.3|31022.3|306
1636343700000|2021-11-08 03:55:00|31077.4|31027.4|31077.5|31027.5|31079.6|31029.6|31074.8|31024.8|327
1636344000000|2021-11-08 04:00:00|31077.1|31027.1|31074.5|31024.5|31099.4|31042.8|31071.7|31021.7|669
1636344300000|2021-11-08 04:05:00|31074|31024|31073|31023|31077.1|31027.1|31069.7|31019.7|399
1636344600000|2021-11-08 04:10:00|31072.8|31022.8|31069.7|31019.7|31075.4|31025.4|31067.4|31017.4|412
1636344900000|2021-11-08 04:15:00|31070|31020|31072.3|31022.3|31081.3|31031.3|31067.9|31017.9|485
1636345200000|2021-11-08 04:20:00|31073.8|31023.8|31074.6|31024.6|31084.8|31032.9|31069.1|31019.1|424
1636345500000|2021-11-08 04:25:00|31075.7|31025.7|31067.3|31017.3|31082.2|31032.2|31067.3|31017.3|426
1636345800000|2021-11-08 04:30:00|31067.6|31017.6|31074.9|31024.9|31079.4|31029.4|31067.6|31017.6|382
1636346100000|2021-11-08 04:35:00|31074.7|31024.7|31077.4|31027.4|31080.8|31030.8|31070.3|31020.3|389
1636346400000|2021-11-08 04:40:00|31076.2|31026.2|31071.4|31021.4|31077.6|31027.6|31069.5|31019.5|446
1636346700000|2021-11-08 04:45:00|31070.8|31020.8|31067.9|31017.9|31074.5|31024.5|31066|31016|424
1636347000000|2021-11-08 04:50:00|31067.8|31017.8|31059.7|31009.7|31076.2|31026.2|31057.8|31007.8|492
1636347300000|2021-11-08 04:55:00|31059|31009|31063.1|31013.1|31068.9|31018.9|31054.8|31004.8|439
1636347600000|2021-11-08 05:00:00|31062.5|31012.5|31069.5|31019.5|31070.9|31020.9|31061.9|31011.9|378
1636347900000|2021-11-08 05:05:00|31069.4|31019.4|31066.8|31016.8|31071|31021|31064.7|31014.7|363
1636348200000|2021-11-08 05:10:00|31066.9|31016.9|31065.9|31015.9|31068.1|31018.1|31065.1|31015.1|331
1636348500000|2021-11-08 05:15:00|31066.2|31016.2|31065.5|31015.5|31067.7|31017.7|31062|31012|334
1636348800000|2021-11-08 05:20:00|31065.2|31015.2|31064.4|31014.4|31065.7|31015.7|31060.7|31010.7|341
1636349100000|2021-11-08 05:25:00|31064.2|31014.2|31058.4|31008.4|31065|31015|31057.3|31007.3|238
1636349400000|2021-11-08 05:30:00|31058.5|31008.5|31063.3|31013.3|31063.7|31027.9|31043.4|31007.5|273
1636349700000|2021-11-08 05:35:00|31063.4|31013.4|31060.3|31010.3|31064.4|31014.4|31059.9|31009.9|277
1636350000000|2021-11-08 05:40:00|31060.2|31010.2|31062.7|31012.7|31063.2|31026|31044.2|31008.6|275
1636350300000|2021-11-08 05:45:00|31062.5|31012.5|31057.7|31007.7|31062.5|31026.3|31043.4|31007.1|225
1636350600000|2021-11-08 05:50:00|31057.8|31007.8|31058.3|31008.3|31059.8|31023.2|31041.1|31005.3|242
1636350900000|2021-11-08 05:55:00|31058.6|31008.6|31063.2|31013.2|31064.8|31028|31041.5|31005.6|326
1636351200000|2021-11-08 06:00:00|31063.4|31013.4|31035.4|31015.4|31064|31029.5|31034.8|31001.7|398
1636351500000|2021-11-08 06:05:00|31035.7|31015.7|31023.7|31003.7|31050|31017.1|31023|30990.8|414
1636351800000|2021-11-08 06:10:00|31023.8|31003.8|31023|31003|31042.4|31007.3|31021.5|30992.4|347
1636352100000|2021-11-08 06:15:00|31023.1|31003.1|31025.3|31005.3|31043.5|31007.2|31021.6|30991.1|332
1636352400000|2021-11-08 06:20:00|31025.4|31005.4|31029.2|31009.2|31048.1|31011.4|31025.4|30996.3|272
1636352700000|2021-11-08 06:25:00|31030.7|31010.7|31031.4|31011.4|31032.7|31012.7|31027.6|31007.6|315
1636353000000|2021-11-08 06:30:00|31031.3|31011.3|31034.9|31014.9|31054.4|31017.7|31030.5|31003.7|274
1636353300000|2021-11-08 06:35:00|31035|31015|31032.8|31012.8|31038|31018|31032.6|31012.6|286
1636353600000|2021-11-08 06:40:00|31033.9|31013.9|31028.6|31008.6|31034|31014|31026.7|31006.7|261
1636353900000|2021-11-08 06:45:00|31028.1|31008.1|31027.2|31007.2|31031.3|31011.3|31026.6|31006.6|271
1636354200000|2021-11-08 06:50:00|31027.4|31007.4|31026|31006|31028.2|31008.2|31023.6|31003.6|240
1636354500000|2021-11-08 06:55:00|31026.1|31006.1|31044.1|30994.1|31048.5|31011.9|31016.2|30982.6|324
1636354800000|2021-11-08 07:00:00|31028|31008|31044.2|31024.2|31049|31029|31019.2|30999.2|564
1636355100000|2021-11-08 07:05:00|31044.1|31024.1|31047.7|31027.7|31052|31032|31042.2|31022.2|410
1636355400000|2021-11-08 07:10:00|31048.2|31028.2|31046.3|31026.3|31053.4|31033.4|31044|31024|477
1636355700000|2021-11-08 07:15:00|31046.4|31026.4|31047.6|31027.6|31048.9|31028.9|31041.4|31021.4|476
1636356000000|2021-11-08 07:20:00|31046.2|31026.2|31046.9|31026.9|31050.3|31030.3|31045.8|31025.8|372
1636356300000|2021-11-08 07:25:00|31046.6|31026.6|31057.6|31037.6|31060.3|31040.3|31045|31025|412
1636356600000|2021-11-08 07:30:00|31056.4|31036.4|31084.4|31064.4|31084.5|31064.5|31055.1|31035.1|537
1636356900000|2021-11-08 07:35:00|31084.3|31064.3|31090.7|31070.7|31096.7|31076.7|31082.6|31062.6|624
1636357200000|2021-11-08 07:40:00|31090.8|31070.8|31082.9|31062.9|31093|31073|31082.9|31062.9|640
1636357500000|2021-11-08 07:45:00|31085|31065|31079.5|31059.5|31085.6|31065.6|31075.3|31055.3|567
1636357800000|2021-11-08 07:50:00|31078.9|31058.9|31072.7|31052.7|31082.3|31062.3|31070.4|31050.4|529
1636358100000|2021-11-08 07:55:00|31073.1|31053.1|31062.5|31042.5|31073.2|31053.2|31051.9|31031.9|553
1636358400000|2021-11-08 08:00:00|31062.6|31042.6|31055.9|31035.9|31076.6|31049.8|31055.1|31025.3|534
1636358700000|2021-11-08 08:05:00|31056|31036|31059.1|31039.1|31064.6|31044.6|31055.9|31035.9|503
1636359000000|2021-11-08 08:10:00|31059.2|31039.2|31093.7|31073.7|31097.3|31077.3|31058.4|31038.4|629
1636359300000|2021-11-08 08:15:00|31093.8|31073.8|31094.2|31074.2|31095.2|31075.2|31087.9|31067.9|594
1636359600000|2021-11-08 08:20:00|31093.7|31073.7|31105.4|31085.4|31107.2|31087.2|31091.2|31071.2|617
1636359900000|2021-11-08 08:25:00|31105.7|31085.7|31103.6|31083.6|31111.8|31091.8|31097|31077|836
1636360200000|2021-11-08 08:30:00|31103.5|31083.5|31129|31109|31162.4|31123.1|31100.3|31080.3|878
1636360500000|2021-11-08 08:35:00|31128.3|31108.3|31116|31096|31152.5|31120.5|31115.1|31095.1|652
1636360800000|2021-11-08 08:40:00|31116.1|31096.1|31102|31082|31116.6|31096.6|31099.5|31079.5|641
1636361100000|2021-11-08 08:45:00|31101.4|31081.4|31085.6|31065.6|31104.8|31084.8|31078|31058|674
1636361400000|2021-11-08 08:50:00|31085.5|31065.5|31056.2|31036.2|31085.5|31065.5|31050.6|31013.1|558
1636361700000|2021-11-08 08:55:00|31056.3|31036.3|31054.6|31034.6|31062.5|31042.5|31049.6|31029.6|711
1636362000000|2021-11-08 09:00:00|31054.7|31034.7|31076|31056|31136.3|31093.3|31050.6|31024.1|916
1636362300000|2021-11-08 09:05:00|31076.1|31056.1|31095.3|31075.3|31098.4|31078.4|31070.4|31050.4|748
1636362600000|2021-11-08 09:10:00|31095.5|31075.5|31108.4|31088.4|31130.8|31110.8|31094.4|31074.4|695
1636362900000|2021-11-08 09:15:00|31108.7|31088.7|31133.2|31113.2|31136.5|31116.5|31104.4|31084.4|702
1636363200000|2021-11-08 09:20:00|31133.5|31113.5|31142.5|31122.5|31144.9|31124.9|31128.9|31108.9|546
1636363500000|2021-11-08 09:25:00|31143.1|31123.1|31134.9|31114.9|31144.1|31124.1|31130.1|31110.1|519
1636363800000|2021-11-08 09:30:00|31135|31115|31120|31100|31139.3|31119.3|31118.3|31098.3|551
1636364100000|2021-11-08 09:35:00|31120.4|31100.4|31096.1|31076.1|31120.4|31100.4|31083.7|31063.7|608
1636364400000|2021-11-08 09:40:00|31095.3|31075.3|31109.2|31089.2|31112.8|31092.8|31091.2|31071.2|622
1636364700000|2021-11-08 09:45:00|31108.9|31088.9|31108.7|31088.7|31116.1|31096.1|31100.7|31080.7|622
1636365000000|2021-11-08 09:50:00|31108.8|31088.8|31125|31105|31125.7|31105.7|31101.4|31081.4|554
1636365300000|2021-11-08 09:55:00|31125.3|31105.3|31140.8|31120.8|31143|31123|31123.5|31103.5|609
1636365600000|2021-11-08 10:00:00|31140.7|31120.7|31145.7|31125.7|31146.8|31126.8|31138.1|31118.1|480
1636365900000|2021-11-08 10:05:00|31146.2|31126.2|31162.6|31142.6|31164.2|31144.2|31144.2|31124.2|555
1636366200000|2021-11-08 10:10:00|31162.9|31142.9|31162.8|31142.8|31170.9|31150.9|31161.8|31141.8|576
1636366500000|2021-11-08 10:15:00|31163|31143|31151.1|31131.1|31166.9|31146.9|31149.8|31129.8|520
1636366800000|2021-11-08 10:20:00|31150.8|31130.8|31148.1|31128.1|31154.8|31134.8|31146|31126|449
1636367100000|2021-11-08 10:25:00|31147.9|31127.9|31140.3|31120.3|31149.6|31129.6|31137.5|31117.5|472
1636367400000|2021-11-08 10:30:00|31140.7|31120.7|31115.1|31095.1|31140.7|31120.7|31109.8|31089.8|520
1636367700000|2021-11-08 10:35:00|31115.3|31095.3|31123|31103|31125|31105|31115|31095|464
1636368000000|2021-11-08 10:40:00|31123.1|31103.1|31109.7|31089.7|31126.6|31106.6|31108.5|31088.5|511
1636368300000|2021-11-08 10:45:00|31109.4|31089.4|31099.6|31079.6|31109.7|31089.7|31097.7|31077.7|520
1636368600000|2021-11-08 10:50:00|31099.8|31079.8|31102.8|31082.8|31106.2|31086.2|31099.4|31079.4|397
1636368900000|2021-11-08 10:55:00|31102.7|31082.7|31101.1|31081.1|31104.9|31084.9|31099.9|31079.9|401
1636369200000|2021-11-08 11:00:00|31100.5|31080.5|31083.3|31063.3|31100.5|31080.5|31082.4|31062.4|524
1636369500000|2021-11-08 11:05:00|31083.5|31063.5|31092.1|31072.1|31092.7|31072.7|31080|31060|525
1636369800000|2021-11-08 11:10:00|31091.6|31071.6|31097.3|31077.3|31098.4|31078.4|31091.2|31071.2|384
1636370100000|2021-11-08 11:15:00|31097.7|31077.7|31115.1|31095.1|31117.2|31097.2|31096.9|31076.9|499
1636370400000|2021-11-08 11:20:00|31115.3|31095.3|31116.2|31096.2|31121.3|31101.3|31111|31091|428
1636370700000|2021-11-08 11:25:00|31116.3|31096.3|31113.8|31093.8|31116.3|31096.3|31107|31087|405
1636371000000|2021-11-08 11:30:00|31113.9|31093.9|31117.1|31097.1|31123.5|31103.5|31112.5|31092.5|535
1636371300000|2021-11-08 11:35:00|31116.7|31096.7|31106.2|31086.2|31117.5|31097.5|31106|31086|553
1636371600000|2021-11-08 11:40:00|31106.4|31086.4|31103.3|31083.3|31106.9|31086.9|31099.2|31079.2|403
1636371900000|2021-11-08 11:45:00|31103.5|31083.5|31103.1|31083.1|31108.1|31088.1|31099.8|31079.8|360
1636372200000|2021-11-08 11:50:00|31102.2|31082.2|31111|31091|31111.1|31091.1|31101.3|31081.3|349
1636372500000|2021-11-08 11:55:00|31111.3|31091.3|31093.5|31073.5|31111.6|31091.6|31086.6|31066.6|664
1636372800000|2021-11-08 12:00:00|31094.1|31074.1|31081.7|31061.7|31097.2|31077.2|31076.6|31056.6|548
1636373100000|2021-11-08 12:05:00|31081.8|31061.8|31089.9|31069.9|31090.7|31070.7|31081.3|31061.3|512
1636373400000|2021-11-08 12:10:00|31091.2|31071.2|31091.9|31071.9|31092.8|31072.8|31088.4|31068.4|529
1636373700000|2021-11-08 12:15:00|31092|31072|31091.3|31071.3|31095.9|31075.9|31087.9|31067.9|547
1636374000000|2021-11-08 12:20:00|31091.5|31071.5|31088.7|31068.7|31093.2|31073.2|31086.2|31066.2|407
1636374300000|2021-11-08 12:25:00|31088.6|31068.6|31076.1|31056.1|31091|31071|31075|31055|547
1636374600000|2021-11-08 12:30:00|31076.3|31056.3|31067.3|31047.3|31084.4|31064.4|31065.1|31045.1|662
1636374900000|2021-11-08 12:35:00|31067.1|31047.1|31070.2|31050.2|31072.3|31052.3|31064.9|31044.9|468
1636375200000|2021-11-08 12:40:00|31069.8|31049.8|31062.2|31042.2|31073.8|31053.8|31055.1|31035.1|559
1636375500000|2021-11-08 12:45:00|31060.9|31040.9|31072.1|31052.1|31075.9|31055.9|31058.2|31038.2|589
1636375800000|2021-11-08 12:50:00|31075.1|31055.1|31078.3|31058.3|31079.2|31059.2|31062.8|31042.8|714
1636376100000|2021-11-08 12:55:00|31078.4|31058.4|31079.3|31059.3|31083.6|31063.6|31074.9|31054.9|760
1636376400000|2021-11-08 13:00:00|31080.5|31060.5|31068.3|31048.3|31083.9|31063.9|31067.7|31047.7|692
1636376700000|2021-11-08 13:05:00|31067.5|31047.5|31078.4|31058.4|31079.3|31059.3|31060.5|31040.5|582
1636377000000|2021-11-08 13:10:00|31078.6|31058.6|31088.2|31068.2|31089.8|31069.8|31076.2|31056.2|649
1636377300000|2021-11-08 13:15:00|31087.9|31067.9|31118.3|31098.3|31121.9|31101.9|31086.6|31066.6|638
1636377600000|2021-11-08 13:20:00|31118.5|31098.5|31105.4|31085.4|31125.9|31098.9|31103.9|31075.9|594
1636377900000|2021-11-08 13:25:00|31106.7|31086.7|31089.3|31069.3|31106.7|31086.7|31084|31064|651
1636378200000|2021-11-08 13:30:00|31089.5|31069.5|31066.6|31046.6|31092.5|31072.5|31050|31030|672
1636378500000|2021-11-08 13:35:00|31065.8|31045.8|31078.3|31058.3|31078.6|31058.6|31058.7|31038.7|563
1636378800000|2021-11-08 13:40:00|31077.8|31057.8|31099|31079|31107.6|31082.7|31073.1|31053.1|720
1636379100000|2021-11-08 13:45:00|31098.3|31078.3|31093.7|31073.7|31104.3|31084.3|31092.9|31072.9|686
1636379400000|2021-11-08 13:50:00|31094.3|31074.3|31095.1|31075.1|31101.4|31081.4|31089.5|31069.5|633
1636379700000|2021-11-08 13:55:00|31094.8|31074.8|31095.6|31075.6|31099.4|31079.4|31089.7|31069.7|610
1636380000000|2021-11-08 14:00:00|31095|31075|31091.2|31071.2|31110.1|31090.1|31082.2|31062.2|817
1636380300000|2021-11-08 14:05:00|31093.4|31073.4|31106.5|31086.5|31109|31089|31090.9|31070.9|641
1636380600000|2021-11-08 14:10:00|31106.6|31086.6|31099.5|31079.5|31110|31090|31094.2|31074.2|703
1636380900000|2021-11-08 14:15:00|31099.2|31079.2|31080.3|31060.3|31104.3|31084.3|31077.9|31057.9|695
1636381200000|2021-11-08 14:20:00|31081|31061|31080.8|31060.8|31087.8|31067.8|31077.4|31057.4|621
1636381500000|2021-11-08 14:25:00|31080.7|31060.7|31112.5|31092.5|31118|31098|31079.1|31059.1|696
1636381800000|2021-11-08 14:30:00|31112.6|31092.6|31104|31084|31112.6|31092.6|31094.7|31074.7|932
1636382100000|2021-11-08 14:35:00|31105.3|31085.3|31098.8|31078.8|31112.2|31092.2|31094.9|31074.9|767
1636382400000|2021-11-08 14:40:00|31098.3|31078.3|31108.5|31088.5|31109.9|31089.9|31096.1|31076.1|882
1636382700000|2021-11-08 14:45:00|31109.5|31089.5|31119.9|31099.9|31123.2|31103.2|31102.8|31082.8|836
1636383000000|2021-11-08 14:50:00|31119.3|31099.3|31120.6|31100.6|31125|31105|31114.8|31094.8|874
1636383300000|2021-11-08 14:55:00|31121.3|31101.3|31112.9|31092.9|31123.6|31103.6|31110.5|31090.5|748
1636383600000|2021-11-08 15:00:00|31112.8|31092.8|31112.6|31092.6|31116.7|31096.7|31107.6|31087.6|628
1636383900000|2021-11-08 15:05:00|31112.9|31092.9|31115|31095|31119.5|31099.5|31105.1|31085.1|630
1636384200000|2021-11-08 15:10:00|31115.2|31095.2|31090.9|31070.9|31116.4|31096.4|31089.8|31069.8|606
1636384500000|2021-11-08 15:15:00|31091.1|31071.1|31096.6|31076.6|31104.5|31084.5|31091.1|31071.1|703
1636384800000|2021-11-08 15:20:00|31096.5|31076.5|31083.9|31063.9|31100.2|31080.2|31083.9|31063.9|716
1636385100000|2021-11-08 15:25:00|31085.7|31065.7|31084.3|31064.3|31091.8|31071.8|31079|31059|722
1636385400000|2021-11-08 15:30:00|31084.5|31064.5|31094.7|31074.7|31116.2|31096.2|31081.7|31061.7|724
1636385700000|2021-11-08 15:35:00|31094.6|31074.6|31114.6|31094.6|31116.6|31096.6|31094.1|31074.1|567
1636386000000|2021-11-08 15:40:00|31115.1|31095.1|31123.3|31103.3|31129.7|31109.7|31111.2|31091.2|670
1636386300000|2021-11-08 15:45:00|31124.6|31104.6|31103.1|31083.1|31125.7|31105.7|31100.6|31080.6|707
1636386600000|2021-11-08 15:50:00|31103.2|31083.2|31105.8|31085.8|31113.6|31093.6|31101.2|31081.2|648
1636386900000|2021-11-08 15:55:00|31105.5|31085.5|31137.4|31117.4|31145.5|31125.5|31103.1|31083.1|781
1636387200000|2021-11-08 16:00:00|31137.8|31117.8|31130.5|31110.5|31150.7|31130.7|31126.8|31106.8|709
1636387500000|2021-11-08 16:05:00|31130|31110|31147.3|31127.3|31151.2|31131.2|31121.5|31101.5|623
1636387800000|2021-11-08 16:10:00|31147.5|31127.5|31146.4|31126.4|31151.8|31131.8|31146.1|31126.1|520
1636388100000|2021-11-08 16:15:00|31147.1|31127.1|31147.1|31127.1|31153.5|31129.9|31141.3|31103.5|525
1636388400000|2021-11-08 16:20:00|31146.7|31126.7|31143.8|31123.8|31149.4|31129.4|31135.9|31115.9|504
1636388700000|2021-11-08 16:25:00|31143.2|31123.2|31144.2|31124.2|31159.9|31135.6|31114.1|31056.6|684
1636389000000|2021-11-08 16:30:00|31146.5|31126.5|31152.4|31132.4|31153.6|31133.6|31144.6|31124.6|501
1636389300000|2021-11-08 16:35:00|31152.1|31132.1|31152.9|31132.9|31159.7|31139.7|31143.2|31104.8|550
1636389600000|2021-11-08 16:40:00|31152.8|31132.8|31147.8|31127.8|31153.7|31133.7|31145.4|31125.4|434
1636389900000|2021-11-08 16:45:00|31148.3|31128.3|31165.7|31145.7|31323.1|31216.1|31143|31120.3|741
1636390200000|2021-11-08 16:50:00|31166.3|31146.3|31176.9|31156.9|31182|31162|31159.3|31139.3|691
1636390500000|2021-11-08 16:55:00|31176.3|31156.3|31161.3|31141.3|31183.8|31163.8|31160|31140|559
1636390800000|2021-11-08 17:00:00|31162.6|31142.6|31164.8|31144.8|31182.9|31148.3|31154.1|31127.1|594
1636391100000|2021-11-08 17:05:00|31165|31145|31174.3|31154.3|31179.1|31159.1|31155.6|31135.6|562
1636391400000|2021-11-08 17:10:00|31174.6|31154.6|31325.8|31218.8|31378.3|31271.3|31164.4|31144.4|524
1636391700000|2021-11-08 17:15:00|31341.3|31234.3|31252.9|31183.2|31341.3|31234.3|31206.8|31128.5|849
1636392000000|2021-11-08 17:20:00|31247.5|31182.6|31241.6|31191.6|31277.3|31207.4|31186.9|31129.9|799
1636392300000|2021-11-08 17:25:00|31241.8|31191.8|31235|31215|31241.8|31216.3|31224|31190.2|430
1636392600000|2021-11-08 17:30:00|31235.2|31215.2|31203.6|31153.6|31251.2|31215.2|31178.6|31141.6|584
1636392900000|2021-11-08 17:35:00|31203.3|31153.3|31179.1|31159.1|31206.4|31165.4|31176.4|31141|580
1636393200000|2021-11-08 17:40:00|31178.7|31158.7|31184|31164|31199.7|31164.3|31177.4|31141.5|421
1636393500000|2021-11-08 17:45:00|31184.1|31164.1|31182.2|31162.2|31198.3|31164.2|31176|31143.6|394
1636393800000|2021-11-08 17:50:00|31182.1|31162.1|31184|31164|31202.1|31169.1|31177.7|31150.6|458
1636394100000|2021-11-08 17:55:00|31183.8|31163.8|31182.1|31132.1|31199.6|31166.7|31172.6|31132.1|502
1636394400000|2021-11-08 18:00:00|31182.7|31132.7|31182|31162|31198.9|31167.1|31173.5|31128.6|571
1636394700000|2021-11-08 18:05:00|31182.6|31162.6|31177.2|31157.2|31194.7|31165.8|31174.3|31142.9|518
1636395000000|2021-11-08 18:10:00|31177.3|31157.3|31177.5|31157.5|31182.7|31162.7|31173.8|31153.8|457
1636395300000|2021-11-08 18:15:00|31178.1|31158.1|31176.2|31156.2|31181.6|31161.6|31175.4|31155.4|442
1636395600000|2021-11-08 18:20:00|31176.4|31156.4|31174.9|31154.9|31177|31157|31169.6|31149.6|466
1636395900000|2021-11-08 18:25:00|31175|31155|31171.8|31151.8|31175|31155|31167.8|31147.8|409
1636396200000|2021-11-08 18:30:00|31172.2|31152.2|31175.5|31155.5|31177.3|31157.3|31171.3|31151.3|379
1636396500000|2021-11-08 18:35:00|31175.7|31155.7|31171.1|31151.1|31177.1|31157.1|31169.6|31149.6|395
1636396800000|2021-11-08 18:40:00|31171.6|31151.6|31174.4|31154.4|31175.7|31155.7|31170|31150|381
1636397100000|2021-11-08 18:45:00|31174.2|31154.2|31170.5|31150.5|31176.3|31156.3|31167.7|31147.7|333
1636397400000|2021-11-08 18:50:00|31170.2|31150.2|31173.1|31153.1|31175.5|31155.5|31168.7|31148.7|372
1636397700000|2021-11-08 18:55:00|31173.3|31153.3|31173.6|31153.6|31176.3|31156.3|31170|31150|391
1636398000000|2021-11-08 19:00:00|31173.9|31153.9|31172.4|31152.4|31175.6|31155.6|31169.3|31149.3|347
1636398300000|2021-11-08 19:05:00|31172.1|31152.1|31167.1|31147.1|31173.4|31153.4|31164.9|31144.9|329
1636398600000|2021-11-08 19:10:00|31167.2|31147.2|31173.3|31153.3|31173.7|31153.7|31166.6|31146.6|336
1636398900000|2021-11-08 19:15:00|31173.5|31153.5|31175.2|31155.2|31176.5|31156.5|31170|31150|345
1636399200000|2021-11-08 19:20:00|31175|31155|31175|31155|31177.2|31157.2|31172.7|31152.7|352
1636399500000|2021-11-08 19:25:00|31175.1|31155.1|31177.2|31157.2|31177.9|31157.9|31172.9|31152.9|287
1636399800000|2021-11-08 19:30:00|31176.5|31156.5|31170.2|31150.2|31177.1|31157.1|31168.9|31148.9|336
1636400100000|2021-11-08 19:35:00|31170.6|31150.6|31178.1|31158.1|31181.8|31161.8|31166.9|31146.9|380
1636400400000|2021-11-08 19:40:00|31179.2|31159.2|31180.3|31160.3|31193.3|31163.4|31174|31143.1|359
1636400700000|2021-11-08 19:45:00|31180.5|31160.5|31181.4|31161.4|31184.2|31164.2|31176|31156|346
1636401000000|2021-11-08 19:50:00|31180.7|31160.7|31182.1|31162.1|31183.3|31163.3|31178.7|31158.7|277
1636401300000|2021-11-08 19:55:00|31179|31159|31173.9|31153.9|31181.1|31161.1|31170|31150|440
1636401600000|2021-11-08 20:00:00|31174.1|31154.1|31176.4|31156.4|31176.9|31156.9|31167.5|31147.5|421
1636401900000|2021-11-08 20:05:00|31177.6|31157.6|31189.9|31169.9|31193.4|31173.4|31174|31154|403
1636402200000|2021-11-08 20:10:00|31189.4|31169.4|31182.6|31162.6|31189.4|31169.4|31180.9|31160.9|376
1636402500000|2021-11-08 20:15:00|31182.7|31162.7|31174.3|31154.3|31183.8|31163.8|31173.5|31153.5|376
1636402800000|2021-11-08 20:20:00|31175.2|31155.2|31177.8|31157.8|31179.8|31159.8|31172.8|31152.8|367
1636403100000|2021-11-08 20:25:00|31177.9|31157.9|31176.6|31156.6|31181.8|31161.8|31173.5|31153.5|423
1636403400000|2021-11-08 20:30:00|31176.7|31156.7|31178.8|31158.8|31181.8|31161.8|31176.2|31156.2|311
1636403700000|2021-11-08 20:35:00|31178.5|31158.5|31176.2|31156.2|31181.8|31161.8|31171.9|31151.9|372
1636404000000|2021-11-08 20:40:00|31174.3|31154.3|31175.5|31155.5|31178.4|31158.4|31173|31153|335
1636404300000|2021-11-08 20:45:00|31175.7|31155.7|31179.9|31159.9|31180.7|31160.7|31175.7|31155.7|368
1636404600000|2021-11-08 20:50:00|31179.8|31159.8|31172.3|31152.3|31179.8|31159.8|31168|31148|378
1636404900000|2021-11-08 20:55:00|31171.5|31151.5|31175|31155|31178.7|31158.7|31169.1|31149.1|485
1636405200000|2021-11-08 21:00:00|31174|31154|31188|31138|31192.1|31156.4|31167.5|31135.3|353
1636405500000|2021-11-08 21:05:00|31187.8|31137.8|31172.5|31152.5|31189|31154.6|31169.2|31136.1|243
1636405800000|2021-11-08 21:10:00|31172.6|31152.6|31169.3|31149.3|31189|31155|31167.5|31133.5|228
1636406100000|2021-11-08 21:15:00|31169.6|31149.6|31186.8|31136.8|31188.4|31154.1|31167.6|31133.9|198
1636406400000|2021-11-08 21:20:00|31186.9|31136.9|31187.7|31137.7|31191.8|31157|31168.1|31133.9|252
1636406700000|2021-11-08 21:25:00|31187.6|31137.6|31174.8|31154.8|31192|31155.8|31169.3|31135.4|269
1636407000000|2021-11-08 21:30:00|31174.3|31154.3|31191.9|31141.9|31193.1|31158.7|31170.5|31137.1|215
1636407300000|2021-11-08 21:35:00|31192.3|31142.3|31193.5|31143.5|31196.7|31160.7|31174.9|31135.4|237
1636407600000|2021-11-08 21:40:00|31194.2|31144.2|31180.2|31160.2|31197|31161.5|31173.5|31139|213
1636407900000|2021-11-08 21:45:00|31180.3|31160.3|31184.8|31134.8|31197.4|31162.9|31165.9|31124.3|338
1636408200000|2021-11-08 21:50:00|31185|31135|31187.4|31134.9|31197.3|31149.6|31165.8|31118.8|290
1636408500000|2021-11-08 21:55:00|31188.4|31138.4|31199|31128.6|31199.4|31151.5|31166.5|31124.2|323
1636408800000|2021-11-08 22:00:00|31200.3|31122.7|31200|31120.2|31208.3|31127.5|31194.1|31112|66
1636409100000|2021-11-08 22:05:00|31200.3|31118.8|31205|31117.4|31205|31128.5|31196.9|31115.9|77
1636409400000|2021-11-08 22:10:00|31211.8|31119.2|31203.6|31128.7|31219.2|31130.1|31194.4|31102.9|141
1636409700000|2021-11-08 22:15:00|31205.5|31126.3|31202.5|31124.8|31219.2|31133|31194.4|31103.4|151
1636410000000|2021-11-08 22:20:00|31209.1|31118.8|31206.1|31118.9|31220.4|31130.1|31191.7|31104.6|165
1636410300000|2021-11-08 22:25:00|31203.9|31119.1|31196.2|31121.4|31217.3|31130.5|31189.7|31106.1|189
1636410600000|2021-11-08 22:30:00|31198.1|31121.2|31202.4|31114.4|31214.3|31124.4|31188.4|31104.6|291
1636410900000|2021-11-08 22:35:00|31200.1|31116|31197.6|31118.3|31212.1|31128.8|31188.3|31109.4|356
1636411200000|2021-11-08 22:40:00|31196.9|31122.9|31204.8|31118.9|31211|31133.3|31189.2|31112|352
1636411500000|2021-11-08 22:45:00|31203.8|31120.5|31191.4|31129.7|31215.7|31133.6|31188.4|31108.7|350
1636411800000|2021-11-08 22:50:00|31191.3|31129.3|31191.3|31127.8|31216.9|31131.7|31188.8|31107.9|228
1636412100000|2021-11-08 22:55:00|31192.5|31127.2|31198.3|31130.2|31214.6|31137.5|31188.6|31109.6|306
1636412400000|2021-11-08 23:00:00|31200|31129.4|31195.9|31130.5|31207.8|31140.1|31187.5|31118.3|373
1636412700000|2021-11-08 23:05:00|31194.8|31131.1|31190|31136.2|31200.7|31137.6|31186.3|31126.8|249
1636413000000|2021-11-08 23:10:00|31185.2|31135.2|31191.1|31133.3|31197.2|31138.2|31184.7|31130.6|273
1636413300000|2021-11-08 23:15:00|31191.2|31133.2|31190.6|31135.6|31194.7|31140|31185.4|31129|334
1636413600000|2021-11-08 23:20:00|31190.8|31135.2|31187.5|31137.5|31194.3|31140|31185.3|31133.7|279
1636413900000|2021-11-08 23:25:00|31187.7|31137.7|31194.2|31140.4|31196|31143.2|31185.7|31134.2|350
1636414200000|2021-11-08 23:30:00|31194.9|31140.5|31190.6|31140.6|31195.2|31142.7|31186.2|31134|314
1636414500000|2021-11-08 23:35:00|31190.5|31140.5|31188.5|31136.4|31193.9|31141.2|31186|31132.3|312
1636414800000|2021-11-08 23:40:00|31189|31137.3|31188.9|31138.1|31194.1|31140.7|31185|31132.7|279
1636415100000|2021-11-08 23:45:00|31189.4|31137.9|31188.8|31138.8|31196|31141.3|31186|31136|272
1636415400000|2021-11-08 23:50:00|31192.6|31139.2|31189.8|31137.6|31192.6|31139.7|31184.3|31134.3|313
1636415700000|2021-11-08 23:55:00|31188.9|31137.5|31185.1|31135.1|31192.2|31139.4|31183.3|31131.6|266
1636416000000|2021-11-09 00:00:00|31185.2|31135.2|31182|31132|31190.9|31139.3|31179.9|31129.9|466
1636416300000|2021-11-09 00:05:00|31181.5|31131.5|31184.1|31134.1|31187.9|31136.1|31175.5|31125.5|509
1636416600000|2021-11-09 00:10:00|31184.7|31134.7|31184.2|31134.2|31186.8|31136.8|31180.7|31130.7|386
1636416900000|2021-11-09 00:15:00|31184.9|31134.9|31189.4|31139.4|31191.9|31141.9|31183|31133|431
1636417200000|2021-11-09 00:20:00|31189.5|31139.5|31187.9|31137.9|31192.7|31142.7|31184.7|31134.7|306
1636417500000|2021-11-09 00:25:00|31187.5|31137.5|31192.5|31142.5|31193.6|31143.6|31187.4|31137.4|313
1636417800000|2021-11-09 00:30:00|31191.8|31141.8|31194.9|31144.9|31195.1|31145.1|31187|31137|326
1636418100000|2021-11-09 00:35:00|31194.3|31144.3|31196.1|31146.1|31198.5|31148.5|31191.9|31141.9|314
1636418400000|2021-11-09 00:40:00|31196|31146|31201.6|31151.6|31201.6|31151.6|31192.4|31142.4|278
1636418700000|2021-11-09 00:45:00|31201.4|31151.4|31203.4|31153.4|31209|31157.3|31197.3|31147.3|326
1636419000000|2021-11-09 00:50:00|31203|31153|31203.1|31153.1|31208.4|31158.4|31200.9|31150.9|388
1636419300000|2021-11-09 00:55:00|31204.7|31154.7|31203.3|31153.3|31208.2|31158.2|31203|31153|323
1636419600000|2021-11-09 01:00:00|31203.4|31153.4|31211.2|31161.2|31214.3|31164.3|31200.9|31150.9|568
1636419900000|2021-11-09 01:05:00|31210.9|31160.9|31211|31161|31213.9|31163.9|31204.3|31154.3|426
1636420200000|2021-11-09 01:10:00|31212.1|31162.1|31213.5|31163.5|31214.6|31164.6|31207.5|31157.5|395
1636420500000|2021-11-09 01:15:00|31213.1|31163.1|31204.4|31154.4|31214.6|31164.6|31202.7|31152.7|466
1636420800000|2021-11-09 01:20:00|31205.3|31155.3|31200.8|31150.8|31206.1|31156.1|31197.3|31147.3|577
1636421100000|2021-11-09 01:25:00|31200.7|31150.7|31207.9|31157.9|31209.3|31159.3|31199.4|31149.4|584
1636421400000|2021-11-09 01:30:00|31208.1|31158.1|31214.1|31164.1|31218.1|31168.1|31205.5|31155.5|585
1636421700000|2021-11-09 01:35:00|31213.9|31163.9|31210.9|31160.9|31217.5|31167.5|31204.9|31154.9|634
1636422000000|2021-11-09 01:40:00|31211.1|31161.1|31214.1|31164.1|31215.8|31165.8|31206.2|31156.2|557
1636422300000|2021-11-09 01:45:00|31214.3|31164.3|31220|31170|31222.3|31172.3|31213.3|31163.3|570
1636422600000|2021-11-09 01:50:00|31219.5|31169.5|31221.5|31171.5|31224.7|31174.7|31216.3|31166.3|461
1636422900000|2021-11-09 01:55:00|31221.9|31171.9|31216.8|31166.8|31223.7|31173.7|31216.1|31166.1|476
1636423200000|2021-11-09 02:00:00|31216.3|31166.3|31197.2|31147.2|31219.4|31169.4|31196|31146|644
1636423500000|2021-11-09 02:05:00|31199.5|31149.5|31206.6|31156.6|31212.4|31162.4|31197.5|31147.5|579
1636423800000|2021-11-09 02:10:00|31206.4|31156.4|31206.5|31156.5|31212.1|31162.1|31203.6|31153.6|668
1636424100000|2021-11-09 02:15:00|31206.2|31156.2|31212|31162|31212|31162|31198.4|31148.4|583
1636424400000|2021-11-09 02:20:00|31212.6|31162.6|31206.3|31156.3|31212.6|31162.6|31198.5|31148.5|490
1636424700000|2021-11-09 02:25:00|31206.1|31156.1|31208.5|31158.5|31210.9|31160.9|31201.3|31151.3|508
1636425000000|2021-11-09 02:30:00|31208.7|31158.7|31206.4|31156.4|31212.8|31162.8|31205.7|31155.7|484
1636425300000|2021-11-09 02:35:00|31207|31157|31212.5|31162.5|31213.1|31163.1|31204|31154|431
1636425600000|2021-11-09 02:40:00|31212.8|31162.8|31211.9|31161.9|31212.8|31162.8|31204.5|31154.5|457
1636425900000|2021-11-09 02:45:00|31211.6|31161.6|31208.5|31158.5|31215.4|31165.4|31204.9|31154.9|550
1636426200000|2021-11-09 02:50:00|31207.7|31157.7|31205.3|31155.3|31210.7|31160.7|31201.5|31151.5|503
1636426500000|2021-11-09 02:55:00|31205.8|31155.8|31205.7|31155.7|31208.7|31158.7|31201.1|31151.1|569
1636426800000|2021-11-09 03:00:00|31205.2|31155.2|31202.7|31152.7|31209.3|31159.3|31200.4|31150.4|489
1636427100000|2021-11-09 03:05:00|31203|31153|31197.9|31147.9|31208.4|31158.4|31196.4|31146.4|411
1636427400000|2021-11-09 03:10:00|31197.7|31147.7|31201.2|31151.2|31206.6|31156.6|31195.8|31145.8|625
1636427700000|2021-11-09 03:15:00|31200.9|31150.9|31196.7|31146.7|31204.4|31154.4|31193|31143|576
1636428000000|2021-11-09 03:20:00|31197.1|31147.1|31197.4|31147.4|31200.1|31150.1|31190.2|31140.2|545
1636428300000|2021-11-09 03:25:00|31197.2|31147.2|31200.6|31150.6|31203.2|31164.1|31184.1|31143.8|532
1636428600000|2021-11-09 03:30:00|31200.9|31150.9|31202.8|31152.8|31204.4|31154.4|31197.4|31147.4|457
1636428900000|2021-11-09 03:35:00|31202.9|31152.9|31208.1|31158.1|31209.5|31159.5|31200.1|31150.1|490
1636429200000|2021-11-09 03:40:00|31206.8|31156.8|31205.7|31155.7|31209.3|31159.3|31202.9|31152.9|523
1636429500000|2021-11-09 03:45:00|31206.4|31156.4|31209.9|31159.9|31210.8|31160.8|31202.1|31152.1|421
1636429800000|2021-11-09 03:50:00|31209.6|31159.6|31205.3|31155.3|31209.6|31159.6|31202.1|31152.1|483
1636430100000|2021-11-09 03:55:00|31202.8|31152.8|31203.7|31153.7|31209.4|31159.4|31200.9|31150.9|518
1636430400000|2021-11-09 04:00:00|31204|31154|31190.5|31140.5|31205.5|31155.5|31187.9|31137.9|536
1636430700000|2021-11-09 04:05:00|31190.7|31140.7|31184.7|31134.7|31192.5|31142.5|31181.5|31131.5|482
1636431000000|2021-11-09 04:10:00|31185.3|31135.3|31182.8|31132.8|31188.5|31138.5|31179.8|31129.8|564
1636431300000|2021-11-09 04:15:00|31183|31133|31181.3|31131.3|31185.1|31135.1|31178.3|31128.3|520
1636431600000|2021-11-09 04:20:00|31181|31131|31178.8|31128.8|31184.6|31134.6|31176|31126|524
1636431900000|2021-11-09 04:25:00|31179.2|31129.2|31182.6|31132.6|31183.3|31133.3|31176.3|31126.3|533
1636432200000|2021-11-09 04:30:00|31183.4|31133.4|31180.7|31130.7|31184.7|31134.7|31176.5|31126.5|450
1636432500000|2021-11-09 04:35:00|31183.3|31133.3|31178.5|31128.5|31183.3|31133.3|31172.7|31122.7|462
1636432800000|2021-11-09 04:40:00|31177.6|31127.6|31172|31122|31179.9|31129.9|31164.7|31114.7|396
1636433100000|2021-11-09 04:45:00|31170.8|31120.8|31169|31119|31172.8|31122.8|31166.8|31116.8|414
1636433400000|2021-11-09 04:50:00|31168.9|31118.9|31167|31117|31172|31122|31163.5|31113.5|387
1636433700000|2021-11-09 04:55:00|31166.9|31116.9|31172.9|31122.9|31176.1|31126.1|31164.3|31114.3|462
1636434000000|2021-11-09 05:00:00|31172|31122|31161.5|31111.5|31173|31123|31161|31111|393
1636434300000|2021-11-09 05:05:00|31161.1|31111.1|31157.7|31107.7|31161.7|31111.7|31155.2|31105.2|441
1636434600000|2021-11-09 05:10:00|31157.6|31107.6|31152.8|31102.8|31158|31108|31150|31100|344
1636434900000|2021-11-09 05:15:00|31153.7|31103.7|31154.1|31104.1|31155.6|31105.6|31150.5|31100.5|354
1636435200000|2021-11-09 05:20:00|31153.6|31103.6|31146.6|31096.6|31153.6|31111.4|31130.8|31091.6|377
1636435500000|2021-11-09 05:25:00|31146.9|31096.9|31143.5|31093.5|31147.4|31108.7|31127.8|31090.7|341
1636435800000|2021-11-09 05:30:00|31143.6|31093.6|31118|31098|31144.2|31107.3|31117.8|31081.7|376
1636436100000|2021-11-09 05:35:00|31118.5|31098.5|31117.1|31097.1|31134.5|31099.6|31113.4|31079.6|423
1636436400000|2021-11-09 05:40:00|31117.8|31097.8|31128.5|31078.5|31135|31099.1|31113.1|31078.2|327
1636436700000|2021-11-09 05:45:00|31128.9|31078.9|31127.9|31077.9|31130.6|31096.4|31107.3|31073.3|388
1636437000000|2021-11-09 05:50:00|31128.4|31078.4|31112.6|31092.6|31132.5|31097.5|31110.5|31075.5|367
1636437300000|2021-11-09 05:55:00|31113.9|31093.9|31126.9|31106.9|31141.9|31107.3|31113.3|31079.6|435
1636437600000|2021-11-09 06:00:00|31142.7|31092.7|31114.9|31094.9|31142.7|31108.8|31114.9|31081.3|343
1636437900000|2021-11-09 06:05:00|31116.1|31096.1|31110.5|31090.5|31116.5|31096.5|31109.9|31089.9|298
1636438200000|2021-11-09 06:10:00|31111.5|31091.5|31107.5|31087.5|31113.8|31093.8|31105.5|31085.5|431
1636438500000|2021-11-09 06:15:00|31107.3|31087.3|31111.8|31091.8|31113.1|31093.1|31106.6|31086.6|335
1636438800000|2021-11-09 06:20:00|31111.7|31091.7|31119.1|31099.1|31125.2|31105.2|31110.8|31090.8|434
1636439100000|2021-11-09 06:25:00|31118.9|31098.9|31120|31100|31134.9|31100.9|31113.4|31080.7|491
1636439400000|2021-11-09 06:30:00|31119.7|31099.7|31123|31103|31140.6|31107.9|31116.9|31087.7|639
1636439700000|2021-11-09 06:35:00|31124.4|31104.4|31124.9|31104.9|31139.7|31108.7|31120.8|31087.6|412
1636440000000|2021-11-09 06:40:00|31125.1|31105.1|31130.5|31110.5|31132.8|31112.8|31123.1|31103.1|338
1636440300000|2021-11-09 06:45:00|31130.3|31110.3|31132.7|31112.7|31146.6|31116.8|31128.2|31094.7|503
1636440600000|2021-11-09 06:50:00|31133.7|31113.7|31127.3|31107.3|31148.9|31116.5|31126.5|31091.5|578
1636440900000|2021-11-09 06:55:00|31127.6|31107.6|31138.6|31118.6|31152.1|31118.7|31127.6|31095.6|534
1636441200000|2021-11-09 07:00:00|31138.1|31118.1|31136.8|31116.8|31138.6|31118.6|31129.2|31109.2|432
1636441500000|2021-11-09 07:05:00|31136.9|31116.9|31124.7|31104.7|31138.6|31118.6|31124.7|31104.7|417
1636441800000|2021-11-09 07:10:00|31125.1|31105.1|31124.2|31104.2|31125.9|31105.9|31118.8|31098.8|469
1636442100000|2021-11-09 07:15:00|31124.4|31104.4|31133.6|31113.6|31135.8|31115.8|31123.8|31103.8|369
1636442400000|2021-11-09 07:20:00|31133.5|31113.5|31135.1|31115.1|31138.5|31118.5|31131.5|31111.5|327
1636442700000|2021-11-09 07:25:00|31135.3|31115.3|31140.6|31120.6|31141.5|31121.5|31134.5|31114.5|378
1636443000000|2021-11-09 07:30:00|31140.5|31120.5|31177.6|31157.6|31178.2|31158.2|31139.8|31119.8|563
1636443300000|2021-11-09 07:35:00|31177.4|31157.4|31176.8|31156.8|31183|31163|31175.1|31155.1|526
1636443600000|2021-11-09 07:40:00|31176.7|31156.7|31157.6|31137.6|31177.3|31157.3|31154.2|31122.8|492
1636443900000|2021-11-09 07:45:00|31157.5|31137.5|31139.7|31119.7|31160.7|31140.7|31133.4|31113.4|603
1636444200000|2021-11-09 07:50:00|31140.2|31120.2|31142.5|31122.5|31143.2|31123.2|31133.5|31113.5|437
1636444500000|2021-11-09 07:55:00|31142.8|31122.8|31152.3|31102.3|31159.9|31124.5|31130.6|31098.8|540
1636444800000|2021-11-09 08:00:00|31151.8|31101.8|31100.8|31080.8|31158.6|31110.5|31096.8|31076.8|780
1636445100000|2021-11-09 08:05:00|31101.4|31081.4|31094.5|31074.5|31120.1|31100.1|31091.4|31071.4|690
1636445400000|2021-11-09 08:10:00|31095|31075|31101.5|31081.5|31104.4|31084.4|31088.4|31068.4|593
1636445700000|2021-11-09 08:15:00|31101.2|31081.2|31118.9|31098.9|31124.6|31104.6|31099.2|31079.2|569
1636446000000|2021-11-09 08:20:00|31119.4|31099.4|31126.4|31106.4|31132.8|31112.8|31119|31099|519
1636446300000|2021-11-09 08:25:00|31126.1|31106.1|31129.9|31109.9|31139|31119|31124.8|31104.8|635
1636446600000|2021-11-09 08:30:00|31129.8|31109.8|31119.2|31099.2|31129.9|31109.9|31117.7|31097.7|483
1636446900000|2021-11-09 08:35:00|31119|31099|31126.5|31106.5|31128|31108|31111.1|31091.1|608
1636447200000|2021-11-09 08:40:00|31126.8|31106.8|31131.5|31111.5|31133.3|31113.3|31124.7|31104.7|503
1636447500000|2021-11-09 08:45:00|31131.4|31111.4|31120.5|31100.5|31137.2|31117.2|31116.6|31096.6|526
1636447800000|2021-11-09 08:50:00|31120.6|31100.6|31131.3|31111.3|31136.7|31116.7|31117.5|31097.5|541
1636448100000|2021-11-09 08:55:00|31131.4|31111.4|31181.6|31161.6|31182.4|31162.4|31131|31111|579
1636448400000|2021-11-09 09:00:00|31181.8|31161.8|31197.7|31177.7|31197.7|31177.7|31181.6|31161.6|713
1636448700000|2021-11-09 09:05:00|31197.6|31177.6|31209|31189|31213.6|31193.6|31196.7|31176.7|691
1636449000000|2021-11-09 09:10:00|31208.7|31188.7|31190.4|31170.4|31208.9|31188.9|31188|31168|683
1636449300000|2021-11-09 09:15:00|31190.7|31170.7|31185.7|31165.7|31199.4|31179.4|31183.8|31163.8|701
1636449600000|2021-11-09 09:20:00|31185|31165|31208.1|31188.1|31209.2|31189.2|31183.9|31163.9|641
1636449900000|2021-11-09 09:25:00|31209|31189|31235.4|31215.4|31257.6|31223.2|31206.5|31186.5|647
1636450200000|2021-11-09 09:30:00|31235.5|31215.5|31270.7|31250.7|31279.8|31259.8|31234.8|31214.8|751
1636450500000|2021-11-09 09:35:00|31270.6|31250.6|31248.3|31228.3|31274.9|31254.9|31245.6|31225.6|551
1636450800000|2021-11-09 09:40:00|31248.5|31228.5|31229.5|31209.5|31251.2|31231.2|31229.5|31209.5|530
1636451100000|2021-11-09 09:45:00|31230.1|31210.1|31235|31215|31237.2|31217.2|31225.2|31205.2|446
1636451400000|2021-11-09 09:50:00|31235.1|31215.1|31236.8|31216.8|31237.5|31217.5|31230.6|31210.6|440
1636451700000|2021-11-09 09:55:00|31237.1|31217.1|31249.2|31229.2|31262.9|31236.8|31226.9|31206.9|651
1636452000000|2021-11-09 10:00:00|31250.9|31230.9|31209.2|31189.2|31256|31236|31207|31187|702
1636452300000|2021-11-09 10:05:00|31209.5|31189.5|31218.2|31198.2|31223.1|31203.1|31206.3|31186.3|531
1636452600000|2021-11-09 10:10:00|31218.4|31198.4|31226.1|31206.1|31231.9|31211.9|31217|31197|515
1636452900000|2021-11-09 10:15:00|31225.9|31205.9|31223.8|31203.8|31232.4|31212.4|31223.8|31203.8|461
1636453200000|2021-11-09 10:20:00|31223.5|31203.5|31197.1|31177.1|31223.8|31203.8|31195|31175|574
1636453500000|2021-11-09 10:25:00|31196.9|31176.9|31207|31187|31207.9|31187.9|31196.7|31176.7|498
1636453800000|2021-11-09 10:30:00|31207.3|31187.3|31224.2|31204.2|31229.2|31209.2|31206.8|31186.8|516
1636454100000|2021-11-09 10:35:00|31223.7|31203.7|31223.8|31203.8|31228.7|31208.7|31220.3|31200.3|494
1636454400000|2021-11-09 10:40:00|31222.7|31202.7|31228.5|31208.5|31233.7|31213.7|31221.8|31201.8|352
1636454700000|2021-11-09 10:45:00|31228.4|31208.4|31222.1|31202.1|31258|31238|31219.2|31199.2|547
1636455000000|2021-11-09 10:50:00|31221.8|31201.8|31227.3|31207.3|31232.8|31212.8|31218.5|31198.5|511
1636455300000|2021-11-09 10:55:00|31226.5|31206.5|31224.3|31204.3|31227.5|31207.5|31222.4|31202.4|501
1636455600000|2021-11-09 11:00:00|31224.7|31204.7|31215.6|31195.6|31226.1|31206.1|31213.6|31193.6|467
1636455900000|2021-11-09 11:05:00|31215.8|31195.8|31217.7|31197.7|31218.5|31198.5|31212|31192|615
1636456200000|2021-11-09 11:10:00|31217.3|31197.3|31211.9|31191.9|31218.5|31198.5|31193.3|31173.3|503
1636456500000|2021-11-09 11:15:00|31212.3|31192.3|31215.1|31195.1|31216.5|31196.5|31206.5|31186.5|553
1636456800000|2021-11-09 11:20:00|31215.6|31195.6|31212.5|31192.5|31217.8|31197.8|31210.7|31190.7|498
1636457100000|2021-11-09 11:25:00|31211.6|31191.6|31215.1|31195.1|31217.7|31197.7|31210.9|31190.9|380
1636457400000|2021-11-09 11:30:00|31215|31195|31216|31196|31218.6|31198.6|31214.1|31194.1|472
1636457700000|2021-11-09 11:35:00|31215.9|31195.9|31214.5|31194.5|31217.9|31197.9|31211|31191|504
1636458000000|2021-11-09 11:40:00|31213.2|31193.2|31203.2|31183.2|31216|31196|31195.5|31175.5|671
1636458300000|2021-11-09 11:45:00|31202.3|31182.3|31209.5|31189.5|31219.9|31199.2|31195.5|31156.9|676
1636458600000|2021-11-09 11:50:00|31209.8|31189.8|31207.1|31187.1|31215.2|31195.2|31204.8|31184.8|671
1636458900000|2021-11-09 11:55:00|31206.5|31186.5|31216.3|31196.3|31216.3|31196.3|31204.5|31184.5|730
1636459200000|2021-11-09 12:00:00|31215.7|31195.7|31211.6|31191.6|31217.4|31197.4|31207.2|31187.2|646
1636459500000|2021-11-09 12:05:00|31212|31192|31212.4|31192.4|31215.2|31195.2|31207.4|31187.4|455
1636459800000|2021-11-09 12:10:00|31212.6|31192.6|31214.4|31194.4|31217.8|31197.8|31210|31190|631
1636460100000|2021-11-09 12:15:00|31215|31195|31213.6|31193.6|31215.7|31195.7|31209.2|31189.2|564
1636460400000|2021-11-09 12:20:00|31213.5|31193.5|31214.1|31194.1|31215.2|31195.2|31210.9|31190.9|486
1636460700000|2021-11-09 12:25:00|31213.6|31193.6|31206.7|31186.7|31216.7|31196.7|31205.7|31185.7|553
1636461000000|2021-11-09 12:30:00|31207.1|31187.1|31207.6|31187.6|31210|31190|31205.5|31185.5|789
1636461300000|2021-11-09 12:35:00|31207.5|31187.5|31207|31187|31209.2|31189.2|31205.7|31185.7|545
1636461600000|2021-11-09 12:40:00|31207.1|31187.1|31208.5|31188.5|31212.6|31192.6|31206.4|31186.4|708
1636461900000|2021-11-09 12:45:00|31208.2|31188.2|31209.6|31189.6|31210.5|31190.5|31205.3|31185.3|663
1636462200000|2021-11-09 12:50:00|31210.2|31190.2|31206.7|31186.7|31212.8|31192.8|31204.6|31184.6|642
1636462500000|2021-11-09 12:55:00|31206.9|31186.9|31206.1|31186.1|31210.4|31190.4|31203.8|31183.8|632
1636462800000|2021-11-09 13:00:00|31206.8|31186.8|31200.1|31180.1|31210.9|31190.9|31198.9|31178.9|620
1636463100000|2021-11-09 13:05:00|31200.3|31180.3|31200.1|31180.1|31203.6|31183.6|31197.9|31177.9|584
1636463400000|2021-11-09 13:10:00|31200.3|31180.3|31195.8|31175.8|31202.7|31182.7|31189.9|31169.9|668
1636463700000|2021-11-09 13:15:00|31195.7|31175.7|31219.6|31199.6|31222.8|31202.8|31191.4|31171.4|665
1636464000000|2021-11-09 13:20:00|31219.1|31199.1|31217.6|31197.6|31221.3|31201.3|31214.3|31194.3|778
1636464300000|2021-11-09 13:25:00|31217.7|31197.7|31206.9|31156.9|31218.5|31198.5|31192.6|31156.8|649
1636464600000|2021-11-09 13:30:00|31206.6|31156.6|31186.3|31166.3|31218|31177.5|31179.7|31156.6|836
1636464900000|2021-11-09 13:35:00|31186.1|31166.1|31184.2|31164.2|31191.8|31171.8|31180.2|31160.2|706
1636465200000|2021-11-09 13:40:00|31184.6|31164.6|31168.9|31148.9|31190.7|31170.7|31166.1|31146.1|740
1636465500000|2021-11-09 13:45:00|31168.8|31148.8|31162.5|31142.5|31174.6|31154.6|31160.9|31140.9|770
1636465800000|2021-11-09 13:50:00|31162.6|31142.6|31147.8|31127.8|31171.5|31151.5|31146.4|31126.4|769
1636466100000|2021-11-09 13:55:00|31148.1|31128.1|31137.4|31117.4|31155.1|31135.1|31133.5|31113.5|761
1636466400000|2021-11-09 14:00:00|31137.1|31117.1|31128.3|31108.3|31138.5|31118.5|31125.5|31105.5|676
1636466700000|2021-11-09 14:05:00|31127.5|31107.5|31148.2|31128.2|31148.8|31128.8|31125.1|31105.1|697
1636467000000|2021-11-09 14:10:00|31147.7|31127.7|31160.1|31140.1|31160.3|31140.3|31146.2|31126.2|628
1636467300000|2021-11-09 14:15:00|31160.2|31140.2|31154.1|31134.1|31171|31151|31150.7|31130.7|660
1636467600000|2021-11-09 14:20:00|31153.7|31133.7|31118|31098|31157.2|31137.2|31114.3|31094.3|714
1636467900000|2021-11-09 14:25:00|31119|31099|31124|31104|31159.9|31124.3|31118.6|31098.6|734
1636468200000|2021-11-09 14:30:00|31125.5|31105.5|31112.8|31092.8|31144.7|31105.6|31107.4|31087.4|719
1636468500000|2021-11-09 14:35:00|31112.6|31092.6|31078|31058|31117.5|31097.5|31071.3|31051.3|845
1636468800000|2021-11-09 14:40:00|31077.9|31057.9|31038.7|31018.7|31082.4|31062.4|31038.2|31018.2|817
1636469100000|2021-11-09 14:45:00|31039.2|31019.2|31019.9|30999.9|31040.7|31020.7|31008.2|30988.2|897
1636469400000|2021-11-09 14:50:00|31020.4|31000.4|31032.4|31012.4|31032.7|31012.7|31018.7|30998.7|717
1636469700000|2021-11-09 14:55:00|31031.4|31011.4|31030.4|31010.4|31064.6|31031.4|31018.3|30998.3|921
1636470000000|2021-11-09 15:00:00|31030.5|31010.5|31072.5|31052.5|31072.8|31052.8|31026.1|31006.1|942
1636470300000|2021-11-09 15:05:00|31072.9|31052.9|31114.6|31094.6|31117.2|31097.2|31072.9|31052.9|899
1636470600000|2021-11-09 15:10:00|31114.3|31094.3|31104.4|31084.4|31118.1|31098.1|31101.9|31081.9|807
1636470900000|2021-11-09 15:15:00|31104.2|31084.2|31115.4|31095.4|31116.8|31096.8|31089.3|31069.3|785
1636471200000|2021-11-09 15:20:00|31114.9|31094.9|31099|31079|31114.9|31094.9|31093.5|31073.5|710
1636471500000|2021-11-09 15:25:00|31099.1|31079.1|31108.7|31088.7|31114.1|31094.1|31097.2|31077.2|728
1636471800000|2021-11-09 15:30:00|31108.3|31088.3|31109|31089|31111.6|31091.6|31096.4|31076.4|690
1636472100000|2021-11-09 15:35:00|31109.1|31089.1|31123.8|31103.8|31123.8|31103.8|31107.6|31087.6|650
1636472400000|2021-11-09 15:40:00|31123.6|31103.6|31120|31100|31135.2|31115.2|31115.6|31095.6|677
1636472700000|2021-11-09 15:45:00|31117.9|31097.9|31117.1|31097.1|31129.1|31109.1|31110.3|31090.3|706
1636473000000|2021-11-09 15:50:00|31118.1|31098.1|31092.5|31072.5|31121.3|31101.3|31092|31072|740
1636473300000|2021-11-09 15:55:00|31092.4|31072.4|31099.8|31079.8|31118.8|31098.8|31088.3|31068.3|764
1636473600000|2021-11-09 16:00:00|31099.5|31079.5|31113.2|31093.2|31118.1|31098.1|31094.9|31074.9|710
1636473900000|2021-11-09 16:05:00|31113.4|31093.4|31151.1|31131.1|31154.9|31134.9|31113.4|31093.4|733
1636474200000|2021-11-09 16:10:00|31150.9|31130.9|31185.3|31165.3|31189.9|31169.9|31145|31125|746
1636474500000|2021-11-09 16:15:00|31185.6|31165.6|31164.8|31144.8|31190.5|31170.5|31163|31143|660
1636474800000|2021-11-09 16:20:00|31165.8|31145.8|31158.7|31138.7|31170.5|31150.5|31158.6|31138.6|623
1636475100000|2021-11-09 16:25:00|31158.4|31138.4|31165|31145|31176|31150.7|31145.1|31124.5|682
1636475400000|2021-11-09 16:30:00|31165.1|31145.1|31169.7|31149.7|31181.4|31151.7|31144.6|31099.6|698
1636475700000|2021-11-09 16:35:00|31169.9|31149.9|31162.1|31142.1|31179.3|31154.2|31151|31129.3|713
1636476000000|2021-11-09 16:40:00|31161.9|31141.9|31144.9|31124.9|31163.6|31143.6|31142.5|31122.5|615
1636476300000|2021-11-09 16:45:00|31145.8|31125.8|31132.8|31112.8|31168.3|31129.2|31122.6|31086.7|695
1636476600000|2021-11-09 16:50:00|31132.9|31112.9|31158.5|31138.5|31173.3|31142.9|31127|31107|631
1636476900000|2021-11-09 16:55:00|31158.4|31138.4|31139.4|31119.4|31160.9|31140.9|31137.2|31117.2|635
1636477200000|2021-11-09 17:00:00|31140.3|31120.3|31132.8|31112.8|31140.3|31120.3|31131.9|31111.9|622
1636477500000|2021-11-09 17:05:00|31133.2|31113.2|31130.6|31110.6|31138.3|31118.3|31129.7|31109.7|541
1636477800000|2021-11-09 17:10:00|31130.5|31110.5|31126.8|31106.8|31131.9|31111.9|31120.8|31100.8|645
1636478100000|2021-11-09 17:15:00|31126.7|31106.7|31127.8|31107.8|31133.5|31113.5|31123.2|31103.2|550
1636478400000|2021-11-09 17:20:00|31127.9|31107.9|31119.7|31099.7|31131|31111|31118.3|31098.3|608
1636478700000|2021-11-09 17:25:00|31119.6|31099.6|31125.4|31105.4|31132.4|31112.4|31119.2|31099.2|533
1636479000000|2021-11-09 17:30:00|31124.9|31104.9|31125.1|31105.1|31134|31114|31122.7|31102.7|571
1636479300000|2021-11-09 17:35:00|31124.8|31104.8|31122|31102|31127.2|31107.2|31118.7|31098.7|514
1636479600000|2021-11-09 17:40:00|31122.6|31102.6|31125|31105|31127|31107|31119.3|31099.3|510
1636479900000|2021-11-09 17:45:00|31124.8|31104.8|31122.1|31102.1|31128.6|31108.6|31120.8|31100.8|436
1636480200000|2021-11-09 17:50:00|31122|31102|31125.6|31105.6|31128.1|31108.1|31114.5|31094.5|575
1636480500000|2021-11-09 17:55:00|31125.3|31105.3|31123.4|31103.4|31130.7|31110.7|31118.8|31098.8|577
1636480800000|2021-11-09 18:00:00|31122.7|31102.7|31126|31106|31132.1|31112.1|31117.6|31097.6|630
1636481100000|2021-11-09 18:05:00|31125.9|31105.9|31128.1|31108.1|31134.5|31114.5|31125|31105|547
1636481400000|2021-11-09 18:10:00|31127.7|31107.7|31127.6|31107.6|31128.3|31108.3|31121.9|31101.9|520
1636481700000|2021-11-09 18:15:00|31127.4|31107.4|31118.2|31098.2|31128.1|31108.1|31116.4|31096.4|446
1636482000000|2021-11-09 18:20:00|31117.9|31097.9|31116.1|31096.1|31119.3|31099.3|31115.3|31095.3|358
1636482300000|2021-11-09 18:25:00|31116.3|31096.3|31123.5|31103.5|31126.2|31106.2|31115.6|31095.6|475
1636482600000|2021-11-09 18:30:00|31123.3|31103.3|31123.5|31103.5|31126.4|31106.4|31121.4|31101.4|411
1636482900000|2021-11-09 18:35:00|31122.9|31102.9|31126.1|31106.1|31126.6|31106.6|31122.5|31102.5|438
1636483200000|2021-11-09 18:40:00|31126.2|31106.2|31134.2|31114.2|31135.2|31115.2|31125.7|31105.7|409
1636483500000|2021-11-09 18:45:00|31134.3|31114.3|31126.4|31106.4|31134.3|31114.3|31124.7|31104.7|440
1636483800000|2021-11-09 18:50:00|31126.2|31106.2|31126.4|31106.4|31129.4|31109.4|31123.9|31103.9|419
1636484100000|2021-11-09 18:55:00|31126.5|31106.5|31127.4|31107.4|31129.3|31109.3|31125.3|31105.3|326
1636484400000|2021-11-09 19:00:00|31127.5|31107.5|31122.2|31102.2|31128.2|31108.2|31119.4|31099.4|456
1636484700000|2021-11-09 19:05:00|31122.3|31102.3|31125.8|31105.8|31126.4|31106.4|31120.5|31100.5|344
1636485000000|2021-11-09 19:10:00|31125.5|31105.5|31118.7|31098.7|31127.6|31107.6|31118|31098|434
1636485300000|2021-11-09 19:15:00|31118.3|31098.3|31121|31101|31123.9|31103.9|31116.4|31096.4|440
1636485600000|2021-11-09 19:20:00|31121.2|31101.2|31123|31103|31125.4|31105.4|31118.1|31098.1|429
1636485900000|2021-11-09 19:25:00|31123.2|31103.2|31115.8|31095.8|31123.2|31103.2|31115.3|31095.3|360
1636486200000|2021-11-09 19:30:00|31116.4|31096.4|31116.6|31096.6|31119.9|31099.9|31114.1|31094.1|405
1636486500000|2021-11-09 19:35:00|31116.7|31096.7|31121.4|31101.4|31124.7|31104.7|31110.6|31090.6|426
1636486800000|2021-11-09 19:40:00|31121.2|31101.2|31120.3|31100.3|31122.8|31102.8|31116.3|31096.3|365
1636487100000|2021-11-09 19:45:00|31120.7|31100.7|31121|31101|31123|31103|31118.5|31098.5|395
1636487400000|2021-11-09 19:50:00|31120.8|31100.8|31120|31100|31124.4|31104.4|31116.9|31096.9|409
1636487700000|2021-11-09 19:55:00|31120.2|31100.2|31108.8|31088.8|31123.7|31103.7|31107.2|31087.2|446
1636488000000|2021-11-09 20:00:00|31108.9|31088.9|31099|31079|31110.2|31090.2|31097.8|31077.8|440
1636488300000|2021-11-09 20:05:00|31100|31080|31099.1|31079.1|31104.3|31084.3|31098.6|31078.6|374
1636488600000|2021-11-09 20:10:00|31098.9|31078.9|31103.6|31083.6|31104|31084|31097.9|31077.9|357
1636488900000|2021-11-09 20:15:00|31105.2|31085.2|31099.9|31079.9|31106.5|31086.5|31099.6|31079.6|393
1636489200000|2021-11-09 20:20:00|31100.2|31080.2|31109.2|31089.2|31109.8|31089.8|31099.4|31079.4|365
1636489500000|2021-11-09 20:25:00|31110|31090|31111|31091|31111.4|31091.4|31106.5|31086.5|311
1636489800000|2021-11-09 20:30:00|31110.8|31090.8|31106.4|31086.4|31112.7|31092.7|31104.7|31084.7|379
1636490100000|2021-11-09 20:35:00|31106.3|31086.3|31105|31085|31112.3|31092.3|31104.1|31084.1|352
1636490400000|2021-11-09 20:40:00|31104.9|31084.9|31099.5|31079.5|31106.7|31086.7|31098.7|31078.7|388
1636490700000|2021-11-09 20:45:00|31099.2|31079.2|31104.4|31084.4|31106.9|31086.9|31097.8|31077.8|322
1636491000000|2021-11-09 20:50:00|31105.8|31085.8|31101.7|31081.7|31111.7|31091.7|31101.1|31081.1|343
1636491300000|2021-11-09 20:55:00|31102.8|31082.8|31101.7|31081.7|31105.2|31085.2|31097.8|31077.8|455
1636491600000|2021-11-09 21:00:00|31101.6|31081.6|31104|31084|31118.5|31084.3|31098.1|31064.3|329
1636491900000|2021-11-09 21:05:00|31104.5|31084.5|31101|31081|31119.2|31087.1|31097.7|31062.5|282
1636492200000|2021-11-09 21:10:00|31102.1|31082.1|31117.9|31067.9|31121.7|31086.7|31101|31066.2|276
1636492500000|2021-11-09 21:15:00|31117.8|31067.8|31103.7|31083.7|31119.6|31085.6|31099.7|31063.5|257
1636492800000|2021-11-09 21:20:00|31103.6|31083.6|31120.5|31070.5|31122.1|31086.5|31100.4|31061.6|265
1636493100000|2021-11-09 21:25:00|31120.3|31070.3|31103.2|31083.2|31120.4|31086.6|31095.8|31063.2|296
1636493400000|2021-11-09 21:30:00|31101.7|31081.7|31100.7|31080.7|31118.6|31084.7|31097.5|31063.1|243
1636493700000|2021-11-09 21:35:00|31100.5|31080.5|31104.1|31084.1|31118.6|31087.3|31096.7|31065.9|279
1636494000000|2021-11-09 21:40:00|31104.4|31084.4|31118.9|31068.9|31121.7|31087.5|31102.3|31068.3|211
1636494300000|2021-11-09 21:45:00|31123.1|31073.1|31126.8|31076.8|31131.4|31093.3|31112.9|31068.3|292
1636494600000|2021-11-09 21:50:00|31126.9|31076.3|31126.9|31076.9|31153.3|31081.6|31111.5|31050|309
1636494900000|2021-11-09 21:55:00|31130.3|31080.3|31137.3|31077.2|31149.9|31081.7|31125|31049|294
1636495200000|2021-11-09 22:00:00|31139.8|31075.9|31153.8|31072.3|31169.7|31078.7|31137.1|31053.8|98
1636495500000|2021-11-09 22:05:00|31155.2|31070.5|31151.6|31068.2|31166|31071.9|31144.2|31063.5|70
1636495800000|2021-11-09 22:10:00|31159.6|31081.8|31155.3|31054.7|31170.2|31086.1|31141.8|31051|182
1636496100000|2021-11-09 22:15:00|31156|31064|31149.8|31067.4|31169.9|31081.1|31140.8|31051|250
1636496400000|2021-11-09 22:20:00|31150.5|31068.3|31153.7|31063.6|31166.1|31085.2|31135.2|31051.5|250
1636496700000|2021-11-09 22:25:00|31155.4|31064.2|31148.3|31078.5|31163.6|31088|31132.3|31056.3|331
1636497000000|2021-11-09 22:30:00|31146|31067|31144.7|31070.1|31159.9|31080.2|31134.4|31055.6|399
1636497300000|2021-11-09 22:35:00|31144.5|31072.2|31144.5|31075.8|31156.3|31087|31135.4|31059|397
1636497600000|2021-11-09 22:40:00|31144|31072|31142.2|31078.8|31153.8|31091.2|31138|31068.4|396
1636497900000|2021-11-09 22:45:00|31140.1|31076.9|31144.3|31080.7|31159.5|31082.2|31136.8|31069.1|304
1636498200000|2021-11-09 22:50:00|31142.8|31079.9|31150|31082.8|31167.7|31085.5|31134.7|31062.4|231
1636498500000|2021-11-09 22:55:00|31149.7|31082.4|31149.5|31069.2|31170.4|31088|31139.4|31056.8|268
1636498800000|2021-11-09 23:00:00|31145.4|31073.3|31149.5|31074.7|31152.9|31085.3|31129.8|31064.9|458
1636499100000|2021-11-09 23:05:00|31151|31073.3|31142|31079.1|31151|31086.7|31133.2|31071.5|275
1636499400000|2021-11-09 23:10:00|31140.7|31079.7|31140.1|31081.8|31144.6|31087.9|31131.9|31075.7|249
1636499700000|2021-11-09 23:15:00|31138.7|31080.8|31141.7|31084.7|31151.9|31086.6|31132.1|31075.7|310
1636500000000|2021-11-09 23:20:00|31141.6|31084.6|31135.6|31084.1|31149.1|31088.6|31131.7|31077.4|274
1636500300000|2021-11-09 23:25:00|31137|31083.1|31137.5|31087.5|31147|31090.2|31133.7|31078.4|309
1636500600000|2021-11-09 23:30:00|31140|31085|31139.4|31084.9|31146|31090.3|31132.8|31078.5|319
1636500900000|2021-11-09 23:35:00|31140.5|31083.9|31134|31083|31147|31089.8|31128.8|31074.2|294
1636501200000|2021-11-09 23:40:00|31133.8|31083.1|31137.4|31083.5|31143.7|31087|31129.5|31075.4|271
1636501500000|2021-11-09 23:45:00|31131.1|31084.7|31136.6|31084.1|31149.6|31088.4|31129.3|31075.5|330
1636501800000|2021-11-09 23:50:00|31137.7|31084.2|31135.4|31083.1|31148|31086|31126.8|31073.6|361
1636502100000|2021-11-09 23:55:00|31135.8|31083.4|31137.5|31082.8|31142.7|31086.9|31127.4|31076.8|285
1636502400000|2021-11-10 00:00:00|31141|31080.1|31131|31081|31141|31086.5|31127.9|31075.7|405
1636502700000|2021-11-10 00:05:00|31132.6|31080|31139.5|31089.4|31148.9|31091.2|31124|31072.9|366
1636503000000|2021-11-10 00:10:00|31137.7|31087.7|31135.4|31085.4|31148.6|31091.4|31131.8|31080.1|303
1636503300000|2021-11-10 00:15:00|31136.6|31086.6|31136.2|31086.2|31145.7|31090.4|31131|31081|295
1636503600000|2021-11-10 00:20:00|31139.2|31089.2|31132.6|31082.6|31140.2|31090.2|31130.4|31080.4|336
1636503900000|2021-11-10 00:25:00|31135.6|31085.6|31135.3|31085.3|31138.4|31088.4|31132.4|31082.4|309
1636504200000|2021-11-10 00:30:00|31135.9|31085.9|31135.9|31085.9|31137.6|31087.6|31130.9|31080.9|301
1636504500000|2021-11-10 00:35:00|31135.6|31085.6|31140.4|31090.4|31145.2|31095.2|31129.8|31079.8|334
1636504800000|2021-11-10 00:40:00|31140.8|31090.8|31139.8|31089.8|31143.5|31093.5|31136.7|31086.7|305
1636505100000|2021-11-10 00:45:00|31139.4|31089.4|31141|31091|31142.7|31092.7|31135.8|31085.8|316
1636505400000|2021-11-10 00:50:00|31141.1|31091.1|31137.9|31087.9|31142.9|31092.9|31133.9|31083.9|312
1636505700000|2021-11-10 00:55:00|31137.7|31087.7|31139|31089|31141.5|31091.5|31133.5|31083.5|385
1636506000000|2021-11-10 01:00:00|31138.9|31088.9|31130.4|31080.4|31140.8|31090.8|31122.5|31072.5|424
1636506300000|2021-11-10 01:05:00|31130.3|31080.3|31136.9|31086.9|31138.1|31088.1|31126.8|31076.8|306
1636506600000|2021-11-10 01:10:00|31136.7|31086.7|31128.3|31078.3|31138.1|31088.1|31127.6|31077.6|311
1636506900000|2021-11-10 01:15:00|31128.4|31078.4|31124.4|31074.4|31128.8|31078.8|31120|31070|377
1636507200000|2021-11-10 01:20:00|31124.1|31074.1|31123.8|31073.8|31130.3|31080.3|31121.5|31071.5|368
1636507500000|2021-11-10 01:25:00|31123.9|31073.9|31128.6|31078.6|31132.1|31091.8|31108.4|31072|359
1636507800000|2021-11-10 01:30:00|31128.8|31078.8|31113.9|31093.9|31135.6|31099.7|31113.6|31076.7|378
1636508100000|2021-11-10 01:35:00|31114.1|31094.1|31127.4|31077.4|31129.8|31094.1|31111|31074.1|314
1636508400000|2021-11-10 01:40:00|31127.2|31077.2|31114.4|31094.4|31130.3|31094.8|31109.5|31075.9|412
1636508700000|2021-11-10 01:45:00|31114.8|31094.8|31127.3|31077.3|31140.2|31104.3|31114.6|31076.9|480
1636509000000|2021-11-10 01:50:00|31128|31078|31126.6|31076.6|31128.7|31094.3|31108.4|31072.1|389
1636509300000|2021-11-10 01:55:00|31126.7|31076.7|31114.2|31094.2|31128.4|31095.3|31108.6|31074.3|301
1636509600000|2021-11-10 02:00:00|31114.6|31094.6|31116.3|31096.3|31132.2|31097.3|31111|31077.9|327
1636509900000|2021-11-10 02:05:00|31115.6|31095.6|31132.7|31082.7|31134.6|31101.2|31115.5|31081.2|323
1636510200000|2021-11-10 02:10:00|31132.6|31082.6|31124|31104|31138.8|31105.1|31117.7|31082.1|265
1636510500000|2021-11-10 02:15:00|31124.1|31104.1|31120.8|31100.8|31136.4|31104.1|31117.9|31081|305
1636510800000|2021-11-10 02:20:00|31120.7|31100.7|31121.7|31101.7|31137.1|31103.2|31119.6|31084.5|300
1636511100000|2021-11-10 02:25:00|31121.3|31101.3|31119.9|31099.9|31140.2|31105|31119.9|31087.6|274
1636511400000|2021-11-10 02:30:00|31119.7|31099.7|31126|31106|31138.5|31107|31119.1|31088.1|295
1636511700000|2021-11-10 02:35:00|31125.5|31105.5|31124.2|31104.2|31141.8|31106.4|31121.4|31082.2|417
1636512000000|2021-11-10 02:40:00|31124|31104|31133.7|31113.7|31148.7|31113.8|31123.4|31087.8|366
1636512300000|2021-11-10 02:45:00|31133.9|31113.9|31142.7|31092.7|31151.2|31114.4|31129.9|31091.3|392
1636512600000|2021-11-10 02:50:00|31142.4|31092.4|31144.6|31094.6|31148.9|31111.8|31131.6|31092.4|390
1636512900000|2021-11-10 02:55:00|31144.7|31094.7|31144.6|31094.6|31146.9|31112|31131.5|31089.6|385
1636513200000|2021-11-10 03:00:00|31144.8|31094.8|31144.1|31094.1|31146.5|31110.7|31130.2|31092.8|376
1636513500000|2021-11-10 03:05:00|31144.2|31094.2|31142.5|31092.5|31144.2|31108.6|31126.7|31090.4|234
1636513800000|2021-11-10 03:10:00|31142.1|31092.1|31149|31099|31151.6|31101.6|31140.4|31090.4|357
1636514100000|2021-11-10 03:15:00|31149.4|31099.4|31148|31098|31152|31102|31146.9|31096.9|372
1636514400000|2021-11-10 03:20:00|31147.2|31097.2|31145.6|31095.6|31148.3|31114.4|31131.8|31091.6|313
1636514700000|2021-11-10 03:25:00|31145.8|31095.8|31140.5|31090.5|31147.8|31106.3|31126.3|31088.3|309
1636515000000|2021-11-10 03:30:00|31140.8|31090.8|31139.1|31089.1|31142.3|31106.4|31124.1|31086.7|307
1636515300000|2021-11-10 03:35:00|31139.6|31089.6|31142.1|31092.1|31142.5|31107.1|31124.6|31088.2|259
1636515600000|2021-11-10 03:40:00|31141.2|31091.2|31142.9|31092.9|31144.4|31108.9|31125|31090.2|283
1636515900000|2021-11-10 03:45:00|31142.8|31092.8|31147.2|31097.2|31147.7|31112.9|31130.2|31092.3|326
1636516200000|2021-11-10 03:50:00|31147.3|31097.3|31148.9|31098.9|31152.1|31116.4|31132.5|31095.2|286
1636516500000|2021-11-10 03:55:00|31149.7|31099.7|31149.8|31099.8|31151.2|31116.2|31133.3|31097.5|281
1636516800000|2021-11-10 04:00:00|31149.3|31099.3|31135.1|31115.1|31151.9|31116.1|31134.2|31097|320
1636517100000|2021-11-10 04:05:00|31135.3|31115.3|31153.7|31103.7|31153.7|31118.1|31133.8|31098.6|312
1636517400000|2021-11-10 04:10:00|31137.6|31117.6|31154.6|31104.6|31157.1|31120.7|31137.1|31101.9|273
1636517700000|2021-11-10 04:15:00|31154|31104|31150.6|31100.6|31155.5|31119.8|31136.8|31099|278
1636518000000|2021-11-10 04:20:00|31150.5|31100.5|31154.3|31104.3|31155.7|31120.8|31134.9|31098.5|291
1636518300000|2021-11-10 04:25:00|31154.1|31104.1|31154.8|31104.8|31157.9|31121.9|31137.4|31102|285
1636518600000|2021-11-10 04:30:00|31154.7|31104.7|31137.3|31117.3|31156.3|31121.1|31136.5|31100.3|325
1636518900000|2021-11-10 04:35:00|31137|31117|31150.5|31100.5|31152.5|31117.6|31134.3|31098|250
1636519200000|2021-11-10 04:40:00|31150.9|31100.9|31149.7|31099.7|31151.1|31116.1|31133.6|31098.3|285
1636519500000|2021-11-10 04:45:00|31149.9|31099.9|31138.5|31118.5|31155.6|31119.5|31135|31099.3|274
1636519800000|2021-11-10 04:50:00|31154.1|31104.1|31150.3|31100.3|31156.4|31120.9|31136|31099.7|306
1636520100000|2021-11-10 04:55:00|31150.2|31100.2|31149.6|31099.6|31151.5|31116.2|31133.5|31096.7|316
1636520400000|2021-11-10 05:00:00|31149.9|31099.9|31148.2|31098.2|31151.2|31115.4|31132.7|31097.3|302
1636520700000|2021-11-10 05:05:00|31148.7|31098.7|31151|31101|31152.4|31115|31135|31096.6|334
1636521000000|2021-11-10 05:10:00|31151.3|31101.3|31157.9|31107.9|31158.6|31108.6|31149|31099|385
1636521300000|2021-11-10 05:15:00|31157.8|31107.8|31159.5|31109.5|31163.1|31113.1|31157|31107|368
1636521600000|2021-11-10 05:20:00|31158.8|31108.8|31157.8|31107.8|31162.3|31124.5|31142.2|31105.6|356
1636521900000|2021-11-10 05:25:00|31157.7|31107.7|31154.8|31104.8|31158.1|31123.6|31140.4|31104|312
1636522200000|2021-11-10 05:30:00|31155.1|31105.1|31159.3|31109.3|31160.5|31125|31140.8|31104.5|368
1636522500000|2021-11-10 05:35:00|31159.2|31109.2|31145|31125|31162.8|31127|31143.5|31108.3|314
1636522800000|2021-11-10 05:40:00|31145.3|31125.3|31162.1|31112.1|31165.3|31130.8|31144.3|31107.8|373
1636523100000|2021-11-10 05:45:00|31162.5|31112.5|31163.1|31113.1|31163.9|31129.7|31144.8|31109.3|262
1636523400000|2021-11-10 05:50:00|31162.7|31112.7|31163.7|31113.7|31167.4|31131.8|31148.5|31111.6|309
1636523700000|2021-11-10 05:55:00|31165.5|31115.5|31167.6|31117.6|31169.4|31134.8|31151.5|31114.5|384
1636524000000|2021-11-10 06:00:00|31167.2|31117.2|31145.8|31125.8|31167.5|31133.5|31145.4|31112.6|288
1636524300000|2021-11-10 06:05:00|31146.2|31126.2|31146.8|31126.8|31149.3|31129.3|31145.8|31125.8|253
1636524600000|2021-11-10 06:10:00|31146.7|31126.7|31149.9|31129.9|31149.9|31129.9|31145.6|31125.6|275
1636524900000|2021-11-10 06:15:00|31150|31130|31150.1|31130.1|31150.6|31130.6|31146.4|31126.4|264
1636525200000|2021-11-10 06:20:00|31150|31130|31152.2|31132.2|31165.6|31132.5|31149.4|31114.7|243
1636525500000|2021-11-10 06:25:00|31152.9|31132.9|31148.4|31128.4|31154.2|31134.2|31148.2|31128.2|323
1636525800000|2021-11-10 06:30:00|31148.5|31128.5|31152.4|31132.4|31153.7|31133.7|31148|31128|298
1636526100000|2021-11-10 06:35:00|31152.6|31132.6|31152.8|31132.8|31154.7|31134.7|31151.5|31131.5|293
1636526400000|2021-11-10 06:40:00|31152.9|31132.9|31146|31126|31162.9|31133|31145.4|31112.4|410
1636526700000|2021-11-10 06:45:00|31145.4|31125.4|31140.4|31120.4|31161.2|31126.5|31140.3|31111.2|427
1636527000000|2021-11-10 06:50:00|31155.5|31105.5|31139.2|31119.2|31159.3|31125|31139|31104.7|359
1636527300000|2021-11-10 06:55:00|31139.3|31119.3|31144.6|31124.6|31159.9|31127|31138.3|31106.3|325
1636527600000|2021-11-10 07:00:00|31144.2|31124.2|31154.4|31134.4|31157.8|31137.8|31144.2|31124.2|496
1636527900000|2021-11-10 07:05:00|31152.6|31132.6|31124.8|31104.8|31162.3|31135.7|31122.6|31089.2|480
1636528200000|2021-11-10 07:10:00|31125.7|31105.7|31146.4|31126.4|31147.3|31127.3|31124.7|31104.7|528
1636528500000|2021-11-10 07:15:00|31144.3|31124.3|31147.1|31127.1|31157.3|31137.3|31142.7|31122.7|583
1636528800000|2021-11-10 07:20:00|31146.8|31126.8|31150.3|31130.3|31154.3|31134.3|31140|31120|590
1636529100000|2021-11-10 07:25:00|31149.8|31129.8|31149.8|31129.8|31151.6|31131.6|31144.1|31124.1|510
1636529400000|2021-11-10 07:30:00|31150.2|31130.2|31180.7|31160.7|31184.1|31164.1|31150|31130|623
1636529700000|2021-11-10 07:35:00|31180.8|31160.8|31209|31189|31213.6|31193.6|31178.4|31158.4|594
1636530000000|2021-11-10 07:40:00|31209.1|31189.1|31204.9|31184.9|31215.9|31195.9|31204.8|31184.8|572
1636530300000|2021-11-10 07:45:00|31205.1|31185.1|31205.2|31185.2|31226.6|31206.6|31198.3|31178.3|713
1636530600000|2021-11-10 07:50:00|31205.3|31185.3|31179.3|31159.3|31207.1|31187.1|31164.5|31124|761
1636530900000|2021-11-10 07:55:00|31179.4|31159.4|31193.6|31173.6|31215.3|31187.6|31174.8|31154.8|791
1636531200000|2021-11-10 08:00:00|31193.8|31173.8|31188.7|31168.7|31197.1|31177.1|31181.6|31161.6|726
1636531500000|2021-11-10 08:05:00|31188.9|31168.9|31183.2|31163.2|31211.8|31181.3|31173.2|31137.6|644
1636531800000|2021-11-10 08:10:00|31183.5|31163.5|31185|31165|31191.8|31171.8|31180.4|31160.4|589
1636532100000|2021-11-10 08:15:00|31185.1|31165.1|31186.4|31166.4|31195.7|31175.7|31183.1|31163.1|550
1636532400000|2021-11-10 08:20:00|31186.5|31166.5|31192.9|31172.9|31193.9|31173.9|31184.3|31164.3|519
1636532700000|2021-11-10 08:25:00|31193.4|31173.4|31190.7|31170.7|31197.1|31177.1|31189.3|31169.3|494
1636533000000|2021-11-10 08:30:00|31190.8|31170.8|31188.2|31168.2|31194.9|31174.9|31183.3|31163.3|575
1636533300000|2021-11-10 08:35:00|31188.8|31168.8|31200.3|31180.3|31203.1|31183.1|31187|31167|646
1636533600000|2021-11-10 08:40:00|31200.2|31180.2|31223.3|31203.3|31224.8|31204.8|31196.1|31176.1|659
1636533900000|2021-11-10 08:45:00|31223.6|31203.6|31209.4|31189.4|31224.7|31204.7|31209.3|31189.3|546
1636534200000|2021-11-10 08:50:00|31209.7|31189.7|31217.6|31197.6|31224|31204|31209|31189|581
1636534500000|2021-11-10 08:55:00|31217.2|31197.2|31229.8|31209.8|31231.8|31211.8|31217.2|31197.2|515
1636534800000|2021-11-10 09:00:00|31230|31210|31242|31222|31243|31223|31224.4|31204.4|651
1636535100000|2021-11-10 09:05:00|31241.4|31221.4|31236.7|31216.7|31243.6|31223.6|31231|31211|591
1636535400000|2021-11-10 09:10:00|31237.1|31217.1|31252.7|31232.7|31263.7|31243.7|31234.5|31214.5|669
1636535700000|2021-11-10 09:15:00|31251.1|31231.1|31250.5|31230.5|31258.7|31238.7|31245.7|31225.7|513
1636536000000|2021-11-10 09:20:00|31250.6|31230.6|31244.4|31224.4|31260.8|31240.8|31244.4|31224.4|540
1636536300000|2021-11-10 09:25:00|31244.6|31224.6|31237.1|31217.1|31252.7|31232.7|31235.7|31215.7|554
1636536600000|2021-11-10 09:30:00|31236.5|31216.5|31242.1|31222.1|31246.3|31226.3|31229.3|31209.3|731
1636536900000|2021-11-10 09:35:00|31241.9|31221.9|31247.6|31227.6|31255.3|31235.3|31232.9|31212.9|720
1636537200000|2021-11-10 09:40:00|31247.7|31227.7|31243.7|31223.7|31248.8|31228.8|31238.5|31218.5|702
1636537500000|2021-11-10 09:45:00|31244|31224|31243.3|31223.3|31250.2|31230.2|31237.9|31217.9|632
1636537800000|2021-11-10 09:50:00|31243.5|31223.5|31224.4|31204.4|31246.3|31226.3|31218.7|31198.7|707
1636538100000|2021-11-10 09:55:00|31224.6|31204.6|31238.4|31218.4|31238.4|31218.4|31223.1|31203.1|721
1636538400000|2021-11-10 10:00:00|31237.1|31217.1|31224.3|31204.3|31238.5|31218.5|31221|31201|663
1636538700000|2021-11-10 10:05:00|31224.5|31204.5|31226.3|31206.3|31228.9|31208.9|31219.5|31199.5|462
1636539000000|2021-11-10 10:10:00|31226.2|31206.2|31221.8|31201.8|31235.7|31215.7|31221.8|31201.8|534
1636539300000|2021-11-10 10:15:00|31222|31202|31221.6|31201.6|31229.5|31209.5|31219.7|31199.7|517
1636539600000|2021-11-10 10:20:00|31222.2|31202.2|31229.2|31209.2|31229.9|31209.9|31222|31202|437
1636539900000|2021-11-10 10:25:00|31228.9|31208.9|31227.4|31207.4|31231|31211|31224.9|31204.9|438
1636540200000|2021-11-10 10:30:00|31227.3|31207.3|31224.2|31204.2|31227.7|31207.7|31221.9|31201.9|432
1636540500000|2021-11-10 10:35:00|31223|31203|31232.6|31212.6|31238.2|31218.2|31222.2|31202.2|623
1636540800000|2021-11-10 10:40:00|31232.3|31212.3|31230.4|31210.4|31236.9|31216.9|31229.2|31209.2|563
1636541100000|2021-11-10 10:45:00|31229.9|31209.9|31240.1|31220.1|31243.2|31223.2|31229.8|31209.8|674
1636541400000|2021-11-10 10:50:00|31240.3|31220.3|31262.2|31242.2|31263.9|31243.9|31238.6|31218.6|620
1636541700000|2021-11-10 10:55:00|31263.4|31243.4|31278.7|31258.7|31281.5|31261.5|31263.1|31243.1|555
1636542000000|2021-11-10 11:00:00|31278.8|31258.8|31309.2|31289.2|31313.1|31293.1|31278.6|31258.6|613
1636542300000|2021-11-10 11:05:00|31309.7|31289.7|31319.9|31299.9|31319.9|31299.9|31304.3|31284.3|521
1636542600000|2021-11-10 11:10:00|31319.7|31299.7|31311.2|31291.2|31323.5|31303.5|31305.7|31285.7|628
1636542900000|2021-11-10 11:15:00|31311|31291|31318.2|31298.2|31323.5|31303.5|31307.1|31287.1|664
1636543200000|2021-11-10 11:20:00|31317.2|31297.2|31329.7|31309.7|31331.2|31311.2|31313.5|31293.5|508
1636543500000|2021-11-10 11:25:00|31330|31310|31349|31329|31349.3|31329.3|31327.4|31307.4|624
1636543800000|2021-11-10 11:30:00|31349.3|31329.3|31349.5|31329.5|31367.2|31347.2|31340.9|31320.9|649
1636544100000|2021-11-10 11:35:00|31349|31329|31347.4|31327.4|31355.8|31335.8|31335.8|31315.8|659
1636544400000|2021-11-10 11:40:00|31347.3|31327.3|31353.9|31333.9|31360.4|31340.4|31337.7|31317.7|574
1636544700000|2021-11-10 11:45:00|31353.8|31333.8|31386.8|31366.8|31388.7|31368.7|31353.1|31333.1|653
1636545000000|2021-11-10 11:50:00|31386.5|31366.5|31379.7|31359.7|31398.5|31378.5|31378.8|31358.8|669
1636545300000|2021-11-10 11:55:00|31380.1|31360.1|31362.1|31342.1|31381.2|31361.2|31361|31341|719
1636545600000|2021-11-10 12:00:00|31360.7|31340.7|31357.4|31337.4|31368.3|31348.3|31343.6|31323.6|584
1636545900000|2021-11-10 12:05:00|31355.8|31335.8|31359.9|31339.9|31363.4|31343.4|31352.6|31332.6|520
1636546200000|2021-11-10 12:10:00|31359.6|31339.6|31351.9|31331.9|31359.8|31339.8|31350.2|31330.2|444
1636546500000|2021-11-10 12:15:00|31352.2|31332.2|31343.9|31323.9|31354.8|31334.8|31343.2|31323.2|460
1636546800000|2021-11-10 12:20:00|31343.7|31323.7|31356.8|31336.8|31357.9|31337.9|31340.7|31320.7|444
1636547100000|2021-11-10 12:25:00|31356.5|31336.5|31368.4|31348.4|31370.2|31350.2|31353.9|31333.9|453
1636547400000|2021-11-10 12:30:00|31368.6|31348.6|31378.2|31358.2|31382.9|31362.9|31365.5|31345.5|533
1636547700000|2021-11-10 12:35:00|31378.7|31358.7|31379.4|31359.4|31380.9|31360.9|31368.3|31348.3|459
1636548000000|2021-11-10 12:40:00|31379.5|31359.5|31379.2|31359.2|31398.3|31378.3|31378.4|31358.4|628
1636548300000|2021-11-10 12:45:00|31379.1|31359.1|31375.5|31355.5|31380.5|31360.5|31369.5|31349.5|519
1636548600000|2021-11-10 12:50:00|31375.6|31355.6|31374.9|31354.9|31375.6|31355.6|31368.1|31348.1|466
1636548900000|2021-11-10 12:55:00|31375.1|31355.1|31348.6|31328.6|31375.1|31355.1|31348.6|31328.6|673
1636549200000|2021-11-10 13:00:00|31349.9|31329.9|31349.4|31329.4|31361.1|31341.1|31345.8|31325.8|626
1636549500000|2021-11-10 13:05:00|31349.8|31329.8|31346.8|31326.8|31356.4|31336.4|31345.4|31325.4|479
1636549800000|2021-11-10 13:10:00|31346.9|31326.9|31350.3|31330.3|31356|31336|31346.1|31326.1|454
1636550100000|2021-11-10 13:15:00|31349.6|31329.6|31359.5|31339.5|31361.4|31341.4|31349.3|31329.3|605
1636550400000|2021-11-10 13:20:00|31357.6|31337.6|31354.9|31334.9|31364.5|31344.5|31351.8|31331.8|607
1636550700000|2021-11-10 13:25:00|31354.7|31334.7|31369.8|31306.9|31376.3|31343.6|31347.1|31299.9|675
1636551000000|2021-11-10 13:30:00|31370|31313.5|31394.7|31374.7|31439.9|31404.7|31369.2|31310.3|1111
1636551300000|2021-11-10 13:35:00|31395.1|31375.1|31410.1|31390.1|31429.4|31396.2|31388.6|31353.6|1038
1636551600000|2021-11-10 13:40:00|31409.8|31389.8|31398.2|31378.2|31419.7|31398.6|31393.4|31365.2|1024
1636551900000|2021-11-10 13:45:00|31398.5|31378.5|31376|31356|31418.6|31396.2|31369.5|31349.5|953
1636552200000|2021-11-10 13:50:00|31375.1|31355.1|31393.7|31373.7|31395.8|31375.8|31344.4|31312.4|973
1636552500000|2021-11-10 13:55:00|31395|31375|31389.5|31369.5|31410.5|31390.5|31383.8|31349.3|887
1636552800000|2021-11-10 14:00:00|31393.7|31373.7|31348.7|31328.7|31393.7|31373.7|31345.2|31325.2|981
1636553100000|2021-11-10 14:05:00|31348.5|31328.5|31368.4|31348.4|31392.2|31358.8|31345.6|31325.6|902
1636553400000|2021-11-10 14:10:00|31369.6|31349.6|31349.2|31329.2|31370.5|31350.5|31343.8|31323.8|869
1636553700000|2021-11-10 14:15:00|31349.4|31329.4|31355.3|31335.3|31374.3|31354.3|31340|31320|821
1636554000000|2021-11-10 14:20:00|31356|31336|31354.5|31334.5|31362.2|31342.2|31343.2|31323.2|721
1636554300000|2021-11-10 14:25:00|31354.8|31334.8|31356.4|31336.4|31364.3|31344.3|31344.5|31324.5|712
1636554600000|2021-11-10 14:30:00|31356.5|31336.5|31315.5|31295.5|31360.4|31340.4|31309.4|31286|916
1636554900000|2021-11-10 14:35:00|31315.4|31295.4|31342.5|31322.5|31346.9|31326.9|31307.9|31281.6|980
1636555200000|2021-11-10 14:40:00|31340.8|31320.8|31357.8|31337.8|31359.2|31339.2|31338|31318|907
1636555500000|2021-11-10 14:45:00|31356.9|31336.9|31358.4|31338.4|31365|31345|31354.3|31334.3|876
1636555800000|2021-11-10 14:50:00|31358.6|31338.6|31373.4|31353.4|31392.7|31372.7|31358.6|31338.6|935
1636556100000|2021-11-10 14:55:00|31374.2|31354.2|31362.5|31342.5|31375.7|31355.7|31359.4|31339.4|892
1636556400000|2021-11-10 15:00:00|31360.9|31340.9|31371.5|31351.5|31381.1|31361.1|31356.2|31336.2|917
1636556700000|2021-11-10 15:05:00|31371.6|31351.6|31381.2|31361.2|31386.3|31366.3|31370.6|31350.6|737
1636557000000|2021-11-10 15:10:00|31380.8|31360.8|31449.3|31429.3|31456.1|31436.1|31380.3|31360.3|905
1636557300000|2021-11-10 15:15:00|31447.6|31427.6|31443.2|31423.2|31466.9|31432.5|31424|31397.9|816
1636557600000|2021-11-10 15:20:00|31439.5|31419.5|31475.6|31455.6|31480.1|31460.1|31438.7|31413.6|779
1636557900000|2021-11-10 15:25:00|31475.7|31455.7|31511.9|31491.9|31517|31494.2|31475.7|31455.7|853
1636558200000|2021-11-10 15:30:00|31512.1|31492.1|31549.6|31529.6|31555.2|31535.2|31511.3|31491.3|845
1636558500000|2021-11-10 15:35:00|31551.4|31531.4|31542|31522|31554.9|31532.8|31536.2|31504.3|772
1636558800000|2021-11-10 15:40:00|31541.9|31521.9|31552.7|31532.7|31557.8|31536.9|31538|31507.8|829
1636559100000|2021-11-10 15:45:00|31552.5|31532.5|31560.4|31540.4|31566.3|31546.3|31540.5|31520.5|830
1636559400000|2021-11-10 15:50:00|31561|31541|31577.4|31557.4|31584.6|31564.6|31550.4|31530.4|822
1636559700000|2021-11-10 15:55:00|31576.8|31556.8|31561.8|31541.8|31577.9|31557.9|31552.9|31532.9|854
1636560000000|2021-11-10 16:00:00|31562.1|31542.1|31531.8|31511.8|31571.4|31547.6|31531.2|31511.2|777
1636560300000|2021-11-10 16:05:00|31531.7|31511.7|31517.7|31497.7|31534.8|31514.8|31510.7|31490.7|728
1636560600000|2021-11-10 16:10:00|31516.9|31496.9|31506.1|31486.1|31517.5|31497.5|31496.7|31476.7|613
1636560900000|2021-11-10 16:15:00|31505.9|31485.9|31502.5|31482.5|31515.3|31495.3|31499.9|31479.9|693
1636561200000|2021-11-10 16:20:00|31501.6|31481.6|31488.2|31468.2|31502.1|31482.1|31486.5|31466.5|629
1636561500000|2021-11-10 16:25:00|31488.1|31468.1|31519.8|31499.8|31520.4|31500.4|31488.1|31468.1|714
1636561800000|2021-11-10 16:30:00|31518.8|31498.8|31536.5|31516.5|31549.2|31524.1|31513.8|31493.8|696
1636562100000|2021-11-10 16:35:00|31535.2|31515.2|31544.8|31524.8|31564|31532.7|31532.2|31512.2|695
1636562400000|2021-11-10 16:40:00|31544.9|31524.9|31563.3|31543.3|31570.4|31550.4|31535.5|31515.5|748
1636562700000|2021-11-10 16:45:00|31563.7|31543.7|31555.2|31535.2|31568.6|31548.6|31553|31533|667
1636563000000|2021-11-10 16:50:00|31555.6|31535.6|31535.7|31515.7|31556.4|31536.4|31529.6|31509.6|660
1636563300000|2021-11-10 16:55:00|31535.3|31515.3|31531.7|31511.7|31543.8|31523.8|31528.1|31508.1|630
1636563600000|2021-11-10 17:00:00|31530.5|31510.5|31554.6|31534.6|31568.2|31535.1|31530.4|31510.4|706
1636563900000|2021-11-10 17:05:00|31556.5|31536.5|31546.6|31526.6|31563.7|31538.1|31546|31513.7|686
1636564200000|2021-11-10 17:10:00|31546.1|31526.1|31580.7|31560.7|31595.9|31562.9|31545.3|31525.3|692
1636564500000|2021-11-10 17:15:00|31580.8|31560.8|31564.9|31544.9|31587.8|31563.7|31560.8|31533.1|713
1636564800000|2021-11-10 17:20:00|31564.8|31544.8|31565.3|31545.3|31569.5|31549.5|31554.5|31534.5|638
1636565100000|2021-11-10 17:25:00|31565.1|31545.1|31565|31545|31569|31549|31559.1|31539.1|501
1636565400000|2021-11-10 17:30:00|31565.5|31545.5|31563.7|31543.7|31577.9|31557.9|31562.8|31542.8|594
1636565700000|2021-11-10 17:35:00|31563.2|31543.2|31565.5|31545.5|31589.9|31556.9|31559.9|31526.4|605
1636566000000|2021-11-10 17:40:00|31565.2|31545.2|31568.1|31548.1|31586.8|31551.6|31562.8|31528|531
1636566300000|2021-11-10 17:45:00|31567.8|31547.8|31572.3|31552.3|31577.3|31557.3|31566.4|31546.4|514
1636566600000|2021-11-10 17:50:00|31572.4|31552.4|31572.8|31552.8|31581.7|31554.5|31561.6|31527.7|600
1636566900000|2021-11-10 17:55:00|31573|31553|31574|31554|31590.2|31560.7|31568.1|31532.1|568
1636567200000|2021-11-10 18:00:00|31574.1|31554.1|31597.4|31577.4|31609.5|31578.3|31565.8|31545.8|777
1636567500000|2021-11-10 18:05:00|31597.1|31577.1|31662.3|31612.3|31684.5|31645.9|31596|31568.7|986
1636567800000|2021-11-10 18:10:00|31662|31612|31659.9|31609.9|31670.5|31631.4|31637.6|31600.7|887
1636568100000|2021-11-10 18:15:00|31660.5|31610.5|31679.7|31629.7|31701.7|31651.7|31636.9|31600.1|796
1636568400000|2021-11-10 18:20:00|31680.1|31630.1|31655.6|31635.6|31687.1|31639.3|31654.3|31623.3|795
1636568700000|2021-11-10 18:25:00|31661.2|31641.2|31642.7|31622.7|31673.3|31642.5|31640.6|31604.9|781
1636569000000|2021-11-10 18:30:00|31643.3|31623.3|31646.2|31626.2|31664.1|31638.2|31637.8|31608.5|710
1636569300000|2021-11-10 18:35:00|31646.6|31626.6|31652.6|31632.6|31672|31636.6|31641.5|31610|658
1636569600000|2021-11-10 18:40:00|31652.5|31632.5|31636.8|31616.8|31663.1|31632.5|31633.6|31603.3|592
1636569900000|2021-11-10 18:45:00|31637|31617|31643.4|31623.4|31647.3|31627.3|31630.1|31610.1|602
1636570200000|2021-11-10 18:50:00|31643.8|31623.8|31631.9|31611.9|31665.1|31634.9|31631.4|31611.4|663
1636570500000|2021-11-10 18:55:00|31632.3|31612.3|31621.4|31601.4|31642.1|31617.7|31615.8|31583.5|678
1636570800000|2021-11-10 19:00:00|31621.7|31601.7|31622.5|31602.5|31646.2|31613|31619.2|31587.9|663
1636571100000|2021-11-10 19:05:00|31622.7|31602.7|31633.3|31613.3|31633.5|31613.5|31621.5|31601.5|593
1636571400000|2021-11-10 19:10:00|31632.8|31612.8|31636.8|31616.8|31641.5|31621.5|31632.5|31612.5|450
1636571700000|2021-11-10 19:15:00|31636.4|31616.4|31632.5|31612.5|31638.3|31618.3|31625.4|31605.4|519
1636572000000|2021-11-10 19:20:00|31631.9|31611.9|31635.8|31615.8|31638|31618|31625.4|31605.4|492
1636572300000|2021-11-10 19:25:00|31635.5|31615.5|31642.8|31622.8|31658.6|31625.7|31633|31608.5|503
1636572600000|2021-11-10 19:30:00|31643.4|31623.4|31641.1|31621.1|31649.8|31629.8|31635.9|31615.9|545
1636572900000|2021-11-10 19:35:00|31642|31622|31635.5|31615.5|31648.1|31622.8|31629.5|31597.7|589
1636573200000|2021-11-10 19:40:00|31635.7|31615.7|31636.2|31616.2|31639.6|31619.6|31631.9|31611.9|480
1636573500000|2021-11-10 19:45:00|31636.3|31616.3|31635.3|31615.3|31642.1|31622.1|31631.4|31611.4|578
1636573800000|2021-11-10 19:50:00|31635.8|31615.8|31638.9|31618.9|31640.3|31620.3|31634.8|31614.8|494
1636574100000|2021-11-10 19:55:00|31638.8|31618.8|31664.5|31644.5|31666.5|31646.5|31638.5|31618.5|591
1636574400000|2021-11-10 20:00:00|31664.4|31644.4|31664.5|31644.5|31681.1|31647.9|31659|31627.7|640
1636574700000|2021-11-10 20:05:00|31664.4|31644.4|31679.5|31659.5|31707.5|31667.6|31663.9|31640.4|530
1636575000000|2021-11-10 20:10:00|31676.6|31656.6|31683|31663|31709.9|31675.8|31676.6|31656.6|501
1636575300000|2021-11-10 20:15:00|31683.3|31663.3|31680.3|31660.3|31698.6|31666.4|31678.6|31645.9|504
1636575600000|2021-11-10 20:20:00|31681.1|31661.1|31693.8|31673.8|31708.6|31674|31677.7|31654.1|484
1636575900000|2021-11-10 20:25:00|31694.2|31674.2|31679.9|31659.9|31694.2|31674.2|31678.8|31658.8|474
1636576200000|2021-11-10 20:30:00|31680|31660|31687.4|31637.4|31689.8|31660.6|31662.4|31631.2|617
1636576500000|2021-11-10 20:35:00|31686.5|31636.5|31664.3|31644.3|31693.8|31652.2|31657.5|31623.1|613
1636576800000|2021-11-10 20:40:00|31664|31644|31678.3|31658.3|31693.7|31658.5|31661.7|31628.7|545
1636577100000|2021-11-10 20:45:00|31678.6|31658.6|31700|31650|31705.2|31666.4|31676.8|31642.7|524
1636577400000|2021-11-10 20:50:00|31699.9|31649.9|31699.7|31649.7|31701.1|31660.2|31673.2|31637.8|601
1636577700000|2021-11-10 20:55:00|31699.8|31649.8|31703.5|31653.5|31708.5|31670.7|31682.8|31646.6|547
1636578000000|2021-11-10 21:00:00|31703.8|31653.8|31700.3|31650.3|31709|31669.2|31685.3|31650.2|438
1636578300000|2021-11-10 21:05:00|31700.9|31650.9|31705.3|31655.3|31707.7|31666.7|31686.7|31646.6|363
1636578600000|2021-11-10 21:10:00|31704.1|31654.1|31723.4|31673.4|31724.2|31685.7|31700.8|31649.3|466
1636578900000|2021-11-10 21:15:00|31723.9|31673.9|31719.5|31669.5|31727.4|31690.6|31708.6|31668.7|327
1636579200000|2021-11-10 21:20:00|31719.1|31669.1|31710.5|31660.5|31723.1|31686.5|31686.3|31651.8|516
1636579500000|2021-11-10 21:25:00|31710|31660|31707.5|31657.5|31723.2|31673.2|31705.8|31655.8|520
1636579800000|2021-11-10 21:30:00|31708.1|31658.1|31714.7|31664.7|31717.6|31666.7|31698|31648|560
1636580100000|2021-11-10 21:35:00|31715.1|31665.1|31713.9|31656.3|31719.6|31669.6|31708.6|31654.2|506
1636580400000|2021-11-10 21:40:00|31713.5|31656.2|31712.6|31655.3|31718|31666.7|31708.8|31652.6|490
1636580700000|2021-11-10 21:45:00|31714.4|31653.6|31714|31651.1|31721.4|31660|31711.1|31645.3|376
1636581000000|2021-11-10 21:50:00|31718.5|31650.5|31722.2|31646.5|31728|31657.6|31712.4|31640.9|331
1636581300000|2021-11-10 21:55:00|31727.9|31656.8|31710.1|31647.9|31734.8|31656.8|31709|31627.9|305
1636581600000|2021-11-10 22:00:00|31724.9|31617.9|31694.8|31587.8|31724.9|31617.9|31694.8|31587.8|42
1636581900000|2021-11-10 22:05:00|31713.9|31606.9|31702.5|31595.5|31713.9|31606.9|31696.1|31589.1|76
1636582200000|2021-11-10 22:10:00|31713.6|31606.6|31697.1|31590.1|31744.5|31637.5|31685.5|31578.5|245
1636582500000|2021-11-10 22:15:00|31695.9|31588.9|31702.6|31595.6|31731.7|31624.7|31694.3|31587.3|221
1636582800000|2021-11-10 22:20:00|31704.9|31597.9|31706.5|31599.5|31721.6|31614.6|31692.8|31585.8|117
1636583100000|2021-11-10 22:25:00|31708.9|31601.9|31718.8|31611.8|31725.3|31618.3|31673.4|31566.4|165
1636583400000|2021-11-10 22:30:00|31714.8|31607.8|31714.9|31607.9|31728|31621|31692|31585|411
1636583700000|2021-11-10 22:35:00|31713|31606|31713.2|31606.2|31729.7|31622.7|31692|31585|470
1636584000000|2021-11-10 22:40:00|31715.6|31608.6|31714.4|31607.4|31734.8|31627.8|31692.5|31585.5|308
1636584300000|2021-11-10 22:45:00|31726.6|31619.6|31707.1|31600.1|31742.7|31635.7|31701.2|31594.2|419
1636584600000|2021-11-10 22:50:00|31709.4|31602.4|31711.6|31604.6|31733|31626|31703|31596|310
1636584900000|2021-11-10 22:55:00|31708.5|31601.5|31717.7|31610.7|31726.5|31619.5|31699.4|31592.4|282
1636585200000|2021-11-10 23:00:00|31717.1|31610.1|31698.2|31591.2|31724.3|31617.3|31691.5|31584.5|567
1636585500000|2021-11-10 23:05:00|31697.7|31590.7|31710.1|31603.1|31719.4|31612.4|31693.4|31586.4|396
1636585800000|2021-11-10 23:10:00|31708.6|31601.6|31695.8|31588.8|31718.7|31611.7|31692.2|31585.2|338
1636586100000|2021-11-10 23:15:00|31698.1|31591.1|31705.1|31598.1|31721.9|31614.9|31696.2|31589.5|282
1636586400000|2021-11-10 23:20:00|31704|31597|31704.8|31597.8|31721.9|31614.9|31692.5|31585.5|272
1636586700000|2021-11-10 23:25:00|31702|31595|31708.1|31601.1|31718.2|31611.2|31687.4|31580.4|244
1636587000000|2021-11-10 23:30:00|31704.4|31597.4|31694.7|31587.7|31717.8|31610.8|31689.6|31582.6|274
1636587300000|2021-11-10 23:35:00|31694.1|31587.1|31698.7|31591.7|31714.2|31607.2|31687.3|31581.9|264
1636587600000|2021-11-10 23:40:00|31699|31592|31700.8|31593.8|31710.8|31603.8|31686.5|31580|467
1636587900000|2021-11-10 23:45:00|31699.8|31592.8|31704.1|31597.1|31715.2|31608.2|31688.2|31585.2|331
1636588200000|2021-11-10 23:50:00|31705.3|31598.3|31700.7|31593.7|31712.4|31605.4|31684.2|31585.7|281
1636588500000|2021-11-10 23:55:00|31682.7|31586|31697|31590|31711.5|31604.5|31682.7|31579.5|351
1636588800000|2021-11-11 00:00:00|31697.1|31590.1|31703.6|31596.6|31723.2|31616.2|31687.2|31580.6|529
1636589100000|2021-11-11 00:05:00|31712.8|31605.8|31694.1|31607.3|31714.4|31611.9|31684.2|31590.1|384
1636589400000|2021-11-11 00:10:00|31695.3|31601.2|31695.4|31603.1|31706.9|31621.5|31669.8|31581.4|389
1636589700000|2021-11-11 00:15:00|31697.9|31601.2|31671|31600.9|31707.5|31621|31666.8|31589.1|421
1636590000000|2021-11-11 00:20:00|31671.8|31598.3|31694.9|31606.1|31707.6|31622.2|31667.9|31593.8|419
1636590300000|2021-11-11 00:25:00|31694.3|31605.4|31686.3|31614.1|31715.3|31631|31673|31600.6|381
1636590600000|2021-11-11 00:30:00|31697.6|31615.2|31713.6|31614|31729.7|31633.9|31693.8|31608.3|637
1636590900000|2021-11-11 00:35:00|31712.1|31615.4|31708.8|31616.8|31723.6|31627.6|31692.1|31608.6|492
1636591200000|2021-11-11 00:40:00|31713.8|31612.3|31708|31613.3|31722.9|31632.3|31686.5|31606.9|411
1636591500000|2021-11-11 00:45:00|31710.2|31612.2|31702.1|31619.3|31721.5|31632.8|31696.6|31606.2|499
1636591800000|2021-11-11 00:50:00|31705.1|31621.4|31718.8|31621.7|31721.7|31630|31681.8|31609.6|440
1636592100000|2021-11-11 00:55:00|31718.9|31619.9|31701.6|31632.1|31733|31639.7|31690|31615.2|506
1636592400000|2021-11-11 01:00:00|31710.3|31634.3|31726.9|31676.1|31738.2|31684.5|31691.9|31619.1|642
1636592700000|2021-11-11 01:05:00|31728.3|31675.7|31733|31683|31737|31686.4|31724|31673.4|658
1636593000000|2021-11-11 01:10:00|31733.6|31683.6|31730.7|31680.7|31735.9|31685.9|31724.6|31674.6|499
1636593300000|2021-11-11 01:15:00|31731.1|31681.1|31731.5|31681.5|31733.2|31683.2|31722.9|31672.9|522
1636593600000|2021-11-11 01:20:00|31730.8|31680.8|31729.4|31679.4|31741.2|31691.2|31726.8|31676.8|550
1636593900000|2021-11-11 01:25:00|31729.5|31679.5|31725.6|31675.6|31735.1|31699|31712.6|31675.3|536
1636594200000|2021-11-11 01:30:00|31726|31676|31717|31667|31727.9|31681.6|31701.6|31662.4|506
1636594500000|2021-11-11 01:35:00|31720.6|31670.6|31732.7|31682.7|31732.7|31691.7|31711.3|31666.9|570
1636594800000|2021-11-11 01:40:00|31730.8|31680.8|31729.1|31679.1|31736.1|31695.6|31715.1|31675.8|447
1636595100000|2021-11-11 01:45:00|31728.6|31678.6|31731.6|31681.6|31732.7|31695.3|31712.7|31674.4|352
1636595400000|2021-11-11 01:50:00|31731.4|31681.4|31728.9|31678.9|31734.3|31697.4|31712.6|31674.6|376
1636595700000|2021-11-11 01:55:00|31728.8|31678.8|31726.8|31676.8|31734.8|31695.9|31711.8|31674.5|468
1636596000000|2021-11-11 02:00:00|31726.5|31676.5|31715.2|31665.2|31727.4|31679.4|31696.8|31660.2|445
1636596300000|2021-11-11 02:05:00|31717.7|31667.7|31704.3|31684.3|31721.2|31684.6|31699|31663.6|369
1636596600000|2021-11-11 02:10:00|31704.5|31684.5|31723|31673|31725.5|31690.5|31702.3|31667.1|294
1636596900000|2021-11-11 02:15:00|31722.1|31672.1|31723.3|31673.3|31730|31693.7|31706.3|31670.9|282
1636597200000|2021-11-11 02:20:00|31723.2|31673.2|31711.3|31691.3|31728.2|31692.5|31707.3|31671.8|272
1636597500000|2021-11-11 02:25:00|31725.9|31675.9|31737.2|31687.2|31741|31703.8|31719|31675.9|288
1636597800000|2021-11-11 02:30:00|31737.7|31687.7|31713.7|31693.7|31737.7|31701.8|31711.7|31674.8|320
1636598100000|2021-11-11 02:35:00|31712.1|31692.1|31732.1|31682.1|31734.8|31698.7|31709.6|31671.9|343
1636598400000|2021-11-11 02:40:00|31732.9|31682.9|31733.1|31683.1|31736.8|31700.1|31715.4|31680.1|262
1636598700000|2021-11-11 02:45:00|31733|31683|31748.4|31698.4|31752.2|31708.3|31718.8|31683|324
1636599000000|2021-11-11 02:50:00|31748.8|31698.8|31749|31699|31752.2|31716.3|31732|31695.2|420
1636599300000|2021-11-11 02:55:00|31748.8|31698.8|31743.5|31723.5|31761.5|31724.6|31738.9|31698.8|452
1636599600000|2021-11-11 03:00:00|31742.9|31722.9|31765.6|31715.6|31770.9|31730.7|31742.4|31703.4|443
1636599900000|2021-11-11 03:05:00|31765.3|31715.3|31759.5|31709.5|31769.5|31734.6|31747|31708.2|397
1636600200000|2021-11-11 03:10:00|31759.6|31709.6|31758.5|31708.5|31762.2|31724.5|31739.1|31702.4|453
1636600500000|2021-11-11 03:15:00|31758.8|31708.8|31744|31694|31759.1|31722.5|31728.2|31694|430
1636600800000|2021-11-11 03:20:00|31746.8|31696.8|31740.5|31690.5|31748.4|31710.8|31724|31687.7|404
1636601100000|2021-11-11 03:25:00|31725.3|31705.3|31741.5|31691.5|31742.9|31708.4|31722|31686.8|379
1636601400000|2021-11-11 03:30:00|31741.3|31691.3|31737.9|31687.9|31742.6|31707.1|31721.8|31686.3|341
1636601700000|2021-11-11 03:35:00|31738.7|31688.7|31737.7|31687.7|31740.2|31704.9|31722.3|31684.8|333
1636602000000|2021-11-11 03:40:00|31738|31688|31734.1|31684.1|31741.1|31705.5|31719.9|31683.9|382
1636602300000|2021-11-11 03:45:00|31734.6|31684.6|31729.6|31679.6|31734.9|31698.6|31712.3|31678|330
1636602600000|2021-11-11 03:50:00|31729.8|31679.8|31738.4|31688.4|31738.9|31704|31713.8|31677.8|304
1636602900000|2021-11-11 03:55:00|31737.5|31687.5|31735.6|31685.6|31739.6|31705.1|31720|31684.2|314
1636603200000|2021-11-11 04:00:00|31735|31685|31721.5|31701.5|31740.5|31706|31720.6|31684.6|293
1636603500000|2021-11-11 04:05:00|31736.1|31686.1|31724.7|31704.7|31740.9|31706.2|31720.8|31685.6|243
1636603800000|2021-11-11 04:10:00|31725.1|31705.1|31743.3|31693.3|31744.5|31708.6|31722.9|31687.7|286
1636604100000|2021-11-11 04:15:00|31743.6|31693.6|31750|31700|31751|31714.6|31728.1|31692.5|330
1636604400000|2021-11-11 04:20:00|31749.7|31699.7|31746.5|31696.5|31752.1|31716.6|31730.3|31694.5|430
1636604700000|2021-11-11 04:25:00|31746.4|31696.4|31743.4|31693.4|31748|31712.4|31728.4|31692.1|457
1636605000000|2021-11-11 04:30:00|31743.9|31693.9|31742|31692|31745.7|31710.9|31726.9|31690.1|462
1636605300000|2021-11-11 04:35:00|31742.4|31692.4|31743.4|31693.4|31747.2|31709.6|31726.9|31690|355
1636605600000|2021-11-11 04:40:00|31743.6|31693.6|31743.9|31693.9|31747.1|31711.7|31729.1|31691.6|414
1636605900000|2021-11-11 04:45:00|31743.4|31693.4|31744|31694|31746.5|31712.2|31727.9|31692.1|388
1636606200000|2021-11-11 04:50:00|31744.3|31694.3|31741.7|31691.7|31745.8|31711.1|31728|31690.7|375
1636606500000|2021-11-11 04:55:00|31741.5|31691.5|31724.3|31674.3|31742.5|31707.3|31711.2|31673.6|450
1636606800000|2021-11-11 05:00:00|31724.5|31674.5|31725.1|31675.1|31729.1|31690.2|31710.2|31672.1|507
1636607100000|2021-11-11 05:05:00|31725.7|31675.7|31736.7|31686.7|31738.5|31688.5|31724.6|31674.6|497
1636607400000|2021-11-11 05:10:00|31736|31686|31729.3|31679.3|31737.8|31687.8|31728.2|31678.2|445
1636607700000|2021-11-11 05:15:00|31729.1|31679.1|31722.7|31672.7|31729.9|31689.2|31706.4|31671|324
1636608000000|2021-11-11 05:20:00|31724.9|31674.9|31727.4|31677.4|31731|31694.9|31712.2|31671.2|271
1636608300000|2021-11-11 05:25:00|31727.8|31677.8|31730.1|31680.1|31732.2|31697.9|31711.9|31676.5|265
1636608600000|2021-11-11 05:30:00|31730.3|31680.3|31719.5|31699.5|31735.1|31701|31715.1|31679|321
1636608900000|2021-11-11 05:35:00|31718.8|31698.8|31723|31703|31737.3|31703|31716.3|31681.5|272
1636609200000|2021-11-11 05:40:00|31722.7|31702.7|31720|31700|31739.2|31703.4|31718.2|31681.9|264
1636609500000|2021-11-11 05:45:00|31719.7|31699.7|31734.4|31684.4|31736.2|31701.4|31717.1|31681.6|252
1636609800000|2021-11-11 05:50:00|31734.8|31684.8|31731.9|31681.9|31735|31700.6|31715.4|31678.5|264
1636610100000|2021-11-11 05:55:00|31732.5|31682.5|31726.6|31676.6|31734.3|31697.1|31713.3|31674.7|368
1636610400000|2021-11-11 06:00:00|31726.8|31676.8|31712.7|31692.7|31726.8|31697.3|31710.8|31676.3|333
1636610700000|2021-11-11 06:05:00|31712.5|31692.5|31708.7|31688.7|31722.4|31693.7|31705.7|31672.2|254
1636611000000|2021-11-11 06:10:00|31708.5|31688.5|31709.9|31689.9|31727.2|31693.1|31706.4|31673.3|300
1636611300000|2021-11-11 06:15:00|31709.1|31689.1|31708.1|31688.1|31712.6|31692.6|31707.3|31687.3|252
1636611600000|2021-11-11 06:20:00|31708.6|31688.6|31705.6|31685.6|31709.3|31689.3|31704|31684|276
1636611900000|2021-11-11 06:25:00|31705.5|31685.5|31703.7|31683.7|31707|31687|31698.8|31678.8|335
1636612200000|2021-11-11 06:30:00|31702.8|31682.8|31704.7|31684.7|31709|31689|31701|31681|339
1636612500000|2021-11-11 06:35:00|31704.8|31684.8|31698.8|31678.8|31708.5|31688.5|31696.8|31676.8|586
1636612800000|2021-11-11 06:40:00|31699.1|31679.1|31701|31681|31716.5|31683.5|31697.7|31665.8|441
1636613100000|2021-11-11 06:45:00|31702.1|31682.1|31707.4|31687.4|31725|31691.6|31699.6|31669|448
1636613400000|2021-11-11 06:50:00|31707|31687|31708|31688|31723.2|31689.8|31703.9|31672.3|383
1636613700000|2021-11-11 06:55:00|31708.3|31688.3|31726.3|31676.3|31728|31694.1|31704.1|31674.5|328
1636614000000|2021-11-11 07:00:00|31709.4|31689.4|31717.5|31697.5|31736.2|31700.8|31709.2|31683.8|468
1636614300000|2021-11-11 07:05:00|31717.4|31697.4|31714.9|31694.9|31723.5|31703.5|31713.4|31693.4|546
1636614600000|2021-11-11 07:10:00|31713.3|31693.3|31713.7|31693.7|31722|31702|31708.9|31688.9|512
1636614900000|2021-11-11 07:15:00|31713.9|31693.9|31717.9|31697.9|31720.5|31700.5|31709.1|31689.1|393
1636615200000|2021-11-11 07:20:00|31718.5|31698.5|31721.8|31701.8|31729.5|31709.5|31714|31694|401
1636615500000|2021-11-11 07:25:00|31722|31702|31718.8|31698.8|31725.6|31705.6|31714.1|31694.1|456
1636615800000|2021-11-11 07:30:00|31718.5|31698.5|31732.3|31712.3|31736|31716|31717.5|31697.5|485
1636616100000|2021-11-11 07:35:00|31732.7|31712.7|31732.1|31712.1|31738.3|31718.3|31723|31703|544
1636616400000|2021-11-11 07:40:00|31732.3|31712.3|31729.8|31709.8|31734.9|31714.9|31720.2|31700.2|501
1636616700000|2021-11-11 07:45:00|31729.1|31709.1|31781.1|31761.1|31785.7|31765.7|31728.7|31706.9|652
1636617000000|2021-11-11 07:50:00|31780.9|31760.9|31785.1|31765.1|31787.2|31767.2|31773.6|31753.6|469
1636617300000|2021-11-11 07:55:00|31784.9|31764.9|31822.6|31802.6|31828.2|31808.2|31782.3|31762.3|673
1636617600000|2021-11-11 08:00:00|31823.1|31803.1|31830.5|31810.5|31838.9|31818.9|31805.5|31785.5|793
1636617900000|2021-11-11 08:05:00|31830.6|31810.6|31815.2|31795.2|31830.6|31810.6|31806.6|31786.6|544
1636618200000|2021-11-11 08:10:00|31815.3|31795.3|31846.7|31826.7|31852.1|31832.1|31814.8|31794.8|586
1636618500000|2021-11-11 08:15:00|31846.6|31826.6|31843.3|31823.3|31854.3|31834.3|31837.7|31817.7|614
1636618800000|2021-11-11 08:20:00|31843.2|31823.2|31848.1|31828.1|31856.6|31836.6|31843.1|31823.1|599
1636619100000|2021-11-11 08:25:00|31848.6|31828.6|31830.4|31810.4|31859.4|31839.4|31829.5|31809.5|740
1636619400000|2021-11-11 08:30:00|31830.1|31810.1|31822.7|31802.7|31833.2|31813.2|31821.4|31801.4|629
1636619700000|2021-11-11 08:35:00|31823|31803|31820.2|31800.2|31828.6|31808.6|31813.8|31793.8|674
1636620000000|2021-11-11 08:40:00|31819.6|31799.6|31820.7|31800.7|31833.7|31813.7|31814.5|31794.5|645
1636620300000|2021-11-11 08:45:00|31821.2|31801.2|31806.8|31786.8|31832.8|31812.8|31806.8|31786.8|649
1636620600000|2021-11-11 08:50:00|31806.7|31786.7|31798.7|31778.7|31811.7|31791.7|31783|31756.2|746
1636620900000|2021-11-11 08:55:00|31798.8|31778.8|31801.6|31781.6|31808.1|31788.1|31794.9|31774.9|642
1636621200000|2021-11-11 09:00:00|31801.2|31781.2|31833.3|31813.3|31836.7|31816.7|31798|31778|630
1636621500000|2021-11-11 09:05:00|31833.6|31813.6|31842.2|31822.2|31848.1|31828.1|31833.3|31813.3|643
1636621800000|2021-11-11 09:10:00|31841.8|31821.8|31854.8|31834.8|31856.3|31836.3|31835.2|31815.2|610
1636622100000|2021-11-11 09:15:00|31854.7|31834.7|31856.9|31836.9|31863.5|31843.5|31849.6|31829.6|535
1636622400000|2021-11-11 09:20:00|31857.1|31837.1|31848.1|31828.1|31864.1|31838.6|31841.2|31811.6|725
1636622700000|2021-11-11 09:25:00|31847.7|31827.7|31856.4|31836.4|31859.2|31839.2|31847.5|31827.5|672
1636623000000|2021-11-11 09:30:00|31856.2|31836.2|31855.5|31835.5|31862.9|31842.9|31853.5|31833.5|630
1636623300000|2021-11-11 09:35:00|31855.6|31835.6|31866.8|31846.8|31875.3|31855.3|31853.8|31833.8|544
1636623600000|2021-11-11 09:40:00|31866.7|31846.7|31861.3|31841.3|31878.6|31858.6|31860|31840|612
1636623900000|2021-11-11 09:45:00|31860.6|31840.6|31863.6|31843.6|31867.6|31847.6|31848.7|31815.4|628
1636624200000|2021-11-11 09:50:00|31863.8|31843.8|31866|31846|31867.4|31847.4|31855.1|31835.1|501
1636624500000|2021-11-11 09:55:00|31866.2|31846.2|31865.9|31845.9|31877.9|31857.9|31862.4|31842.4|719
1636624800000|2021-11-11 10:00:00|31867.2|31847.2|31878.9|31858.9|31893.9|31870.4|31863.3|31843.3|761
1636625100000|2021-11-11 10:05:00|31879.1|31859.1|31865|31845|31882.2|31862.2|31860.8|31840.8|617
1636625400000|2021-11-11 10:10:00|31865.8|31845.8|31868.8|31848.8|31878.7|31858.7|31860.1|31840.1|595
1636625700000|2021-11-11 10:15:00|31869.2|31849.2|31868.6|31848.6|31870.6|31850.6|31861.1|31841.1|582
1636626000000|2021-11-11 10:20:00|31869.1|31849.1|31880.5|31860.5|31891.9|31871.9|31867.3|31847.3|702
1636626300000|2021-11-11 10:25:00|31880.9|31860.9|31877.6|31857.6|31880.9|31860.9|31869.4|31849.4|659
1636626600000|2021-11-11 10:30:00|31877.4|31857.4|31872.8|31852.8|31880.6|31860.6|31870.7|31850.7|770
1636626900000|2021-11-11 10:35:00|31872.9|31852.9|31872.5|31852.5|31883.5|31863.5|31871.3|31851.3|607
1636627200000|2021-11-11 10:40:00|31872.3|31852.3|31882.6|31862.6|31884|31864|31871.8|31851.8|525
1636627500000|2021-11-11 10:45:00|31882.7|31862.7|31890.3|31870.3|31894|31874|31882.4|31862.4|563
1636627800000|2021-11-11 10:50:00|31890.2|31870.2|31895.1|31875.1|31900.4|31880.4|31888.5|31868.5|513
1636628100000|2021-11-11 10:55:00|31895|31875|31922.8|31902.8|31924.1|31904.1|31888.6|31868.6|664
1636628400000|2021-11-11 11:00:00|31923.8|31903.8|31937.2|31917.2|31939.1|31919.1|31922.3|31902.3|677
1636628700000|2021-11-11 11:05:00|31937.5|31917.5|31940.3|31920.3|31941|31921|31923.8|31903.8|617
1636629000000|2021-11-11 11:10:00|31941|31921|31924.2|31904.2|31941|31921|31908.3|31888.3|719
1636629300000|2021-11-11 11:15:00|31924.3|31904.3|31929.3|31909.3|31933|31913|31918.6|31898.6|526
1636629600000|2021-11-11 11:20:00|31929.1|31909.1|31921.6|31901.6|31933.2|31913.2|31913.3|31893.3|559
1636629900000|2021-11-11 11:25:00|31921.9|31901.9|31909.8|31889.8|31923.5|31903.5|31902.8|31882.8|650
1636630200000|2021-11-11 11:30:00|31910.5|31890.5|31891|31871|31914.7|31894.7|31890.9|31870.9|459
1636630500000|2021-11-11 11:35:00|31891.2|31871.2|31868.5|31848.5|31891.8|31871.8|31866.8|31846.8|644
1636630800000|2021-11-11 11:40:00|31868.6|31848.6|31851.9|31831.9|31872.5|31852.5|31847.2|31827.2|616
1636631100000|2021-11-11 11:45:00|31851.8|31831.8|31851.2|31831.2|31857.1|31837.1|31843.5|31823.5|436
1636631400000|2021-11-11 11:50:00|31851.3|31831.3|31841.7|31821.7|31851.4|31831.4|31829.3|31809.3|549
1636631700000|2021-11-11 11:55:00|31841.3|31821.3|31842.9|31822.9|31846.9|31826.9|31837.3|31817.3|496
1636632000000|2021-11-11 12:00:00|31842.8|31822.8|31841|31821|31852.8|31832.8|31840|31820|533
1636632300000|2021-11-11 12:05:00|31841.2|31821.2|31834|31814|31842.9|31822.9|31829.3|31809.3|553
1636632600000|2021-11-11 12:10:00|31834.5|31814.5|31822.6|31802.6|31834.5|31814.5|31816.8|31796.8|521
1636632900000|2021-11-11 12:15:00|31822.3|31802.3|31822.8|31802.8|31826|31806|31818.1|31798.1|418
1636633200000|2021-11-11 12:20:00|31822.4|31802.4|31837.6|31817.6|31840.1|31820.1|31818.8|31798.8|563
1636633500000|2021-11-11 12:25:00|31837.5|31817.5|31829.2|31809.2|31850.1|31830.1|31822|31802|674
1636633800000|2021-11-11 12:30:00|31829.9|31809.9|31831.3|31811.3|31834.9|31814.9|31816.8|31796.8|704
1636634100000|2021-11-11 12:35:00|31831.1|31811.1|31834.3|31814.3|31840.3|31820.3|31822.5|31802.5|640
1636634400000|2021-11-11 12:40:00|31834.5|31814.5|31839.5|31819.5|31844|31824|31831.5|31811.5|606
1636634700000|2021-11-11 12:45:00|31839.8|31819.8|31847.9|31827.9|31853.2|31833.2|31834.6|31814.6|543
1636635000000|2021-11-11 12:50:00|31847.3|31827.3|31822.2|31802.2|31849.2|31829.2|31819.1|31799.1|674
1636635300000|2021-11-11 12:55:00|31822.3|31802.3|31804.4|31784.4|31826.6|31806.6|31797|31777|663
1636635600000|2021-11-11 13:00:00|31804.9|31784.9|31819.8|31799.8|31821.5|31801.5|31804.8|31784.8|683
1636635900000|2021-11-11 13:05:00|31820.5|31800.5|31855.3|31835.3|31857.5|31837.5|31818.6|31798.6|687
1636636200000|2021-11-11 13:10:00|31855.5|31835.5|31842.5|31822.5|31859.1|31839.1|31842.2|31822.2|573
1636636500000|2021-11-11 13:15:00|31842.7|31822.7|31841.5|31821.5|31844.6|31824.6|31836.6|31816.6|604
1636636800000|2021-11-11 13:20:00|31841.1|31821.1|31837.4|31817.4|31845.1|31825.1|31833|31813|724
1636637100000|2021-11-11 13:25:00|31838.1|31818.1|31859.1|31839.1|31859.7|31839.7|31837.4|31817.4|573
1636637400000|2021-11-11 13:30:00|31858.6|31838.6|31839.5|31819.5|31859.9|31839.9|31834.3|31814.3|714
1636637700000|2021-11-11 13:35:00|31840.6|31820.6|31826.5|31806.5|31840.6|31820.6|31819.5|31799.5|594
1636638000000|2021-11-11 13:40:00|31826.3|31806.3|31832.2|31812.2|31833.3|31813.3|31820|31800|508
1636638300000|2021-11-11 13:45:00|31832|31812|31820.8|31800.8|31836.6|31816.6|31820.6|31800.6|612
1636638600000|2021-11-11 13:50:00|31820.7|31800.7|31847.4|31827.4|31850.7|31830.7|31820.6|31800.6|608
1636638900000|2021-11-11 13:55:00|31847.3|31827.3|31848.8|31828.8|31860.1|31840.1|31843.9|31823.9|690
1636639200000|2021-11-11 14:00:00|31848.4|31828.4|31839.6|31819.6|31856.8|31836.8|31835.8|31815.8|658
1636639500000|2021-11-11 14:05:00|31839.7|31819.7|31826.3|31806.3|31839.9|31819.9|31823.9|31803.9|622
1636639800000|2021-11-11 14:10:00|31826.9|31806.9|31815.5|31795.5|31827.6|31807.6|31809.5|31789.5|559
1636640100000|2021-11-11 14:15:00|31815.4|31795.4|31812.2|31792.2|31818.5|31798.5|31810.5|31790.5|595
1636640400000|2021-11-11 14:20:00|31811.8|31791.8|31810.6|31790.6|31812.9|31792.9|31805.5|31785.5|527
1636640700000|2021-11-11 14:25:00|31810|31790|31813.4|31793.4|31816.8|31796.8|31809|31789|558
1636641000000|2021-11-11 14:30:00|31812.3|31792.3|31817.1|31797.1|31820|31800|31810.5|31790.5|619
1636641300000|2021-11-11 14:35:00|31817.8|31797.8|31845.9|31825.9|31852.6|31832.6|31814|31794|760
1636641600000|2021-11-11 14:40:00|31846.3|31826.3|31834.4|31814.4|31851.4|31831.4|31830.8|31810.8|715
1636641900000|2021-11-11 14:45:00|31834.6|31814.6|31828.9|31808.9|31836.2|31816.2|31827.7|31807.7|699
1636642200000|2021-11-11 14:50:00|31828.7|31808.7|31809.5|31789.5|31832.4|31812.4|31807.8|31787.8|784
1636642500000|2021-11-11 14:55:00|31810|31790|31831.5|31811.5|31838.4|31818.4|31807.5|31787.5|735
1636642800000|2021-11-11 15:00:00|31831|31811|31862.3|31842.3|31863.4|31843.4|31830.1|31810.1|731
1636643100000|2021-11-11 15:05:00|31862.6|31842.6|31875.4|31855.4|31879.7|31859.7|31859.3|31839.3|631
1636643400000|2021-11-11 15:10:00|31875.5|31855.5|31848.6|31828.6|31876.6|31856.6|31844|31824|579
1636643700000|2021-11-11 15:15:00|31849.6|31829.6|31849.1|31829.1|31860.4|31840.4|31839.3|31819.3|612
1636644000000|2021-11-11 15:20:00|31849.2|31829.2|31865.6|31845.6|31870.3|31850.3|31849.1|31829.1|653
1636644300000|2021-11-11 15:25:00|31865.7|31845.7|31840.9|31820.9|31866.2|31846.2|31840.9|31820.9|621
1636644600000|2021-11-11 15:30:00|31840.8|31820.8|31835.4|31815.4|31845.7|31825.7|31831.5|31811.5|658
1636644900000|2021-11-11 15:35:00|31835.5|31815.5|31822|31802|31840.7|31820.7|31820.6|31800.6|725
1636645200000|2021-11-11 15:40:00|31822.4|31802.4|31801.1|31781.1|31823.3|31803.3|31794.6|31774.6|751
1636645500000|2021-11-11 15:45:00|31801.6|31781.6|31815.1|31795.1|31816.9|31796.9|31798.9|31778.9|797
1636645800000|2021-11-11 15:50:00|31814.7|31794.7|31793.4|31773.4|31817.7|31797.7|31790|31770|699
1636646100000|2021-11-11 15:55:00|31793.8|31773.8|31810.8|31790.8|31810.9|31790.9|31793.8|31773.8|697
1636646400000|2021-11-11 16:00:00|31810.2|31790.2|31835.7|31815.7|31862.3|31828.7|31809.1|31789.1|652
1636646700000|2021-11-11 16:05:00|31835.6|31815.6|31842.7|31822.7|31845.5|31825.5|31833.8|31813.8|520
1636647000000|2021-11-11 16:10:00|31843|31823|31842|31822|31849.1|31829.1|31840.9|31820.9|438
1636647300000|2021-11-11 16:15:00|31840.1|31820.1|31838.6|31818.6|31842.9|31822.9|31826.7|31806.7|594
1636647600000|2021-11-11 16:20:00|31838.5|31818.5|31839.4|31819.4|31841.5|31821.5|31835.2|31815.2|412
1636647900000|2021-11-11 16:25:00|31840.4|31820.4|31847.8|31827.8|31851.6|31831.6|31839.1|31819.1|423
1636648200000|2021-11-11 16:30:00|31848|31828|31847.8|31827.8|31855.4|31835.4|31847.4|31827.4|447
1636648500000|2021-11-11 16:35:00|31849.8|31829.8|31841.4|31821.4|31850.2|31830.2|31840.2|31820.2|432
1636648800000|2021-11-11 16:40:00|31841.5|31821.5|31834.4|31814.4|31850.1|31830.1|31831.2|31811.2|524
1636649100000|2021-11-11 16:45:00|31834.7|31814.7|31834.4|31814.4|31847.1|31827.1|31834.1|31814.1|546
1636649400000|2021-11-11 16:50:00|31834.5|31814.5|31834.2|31814.2|31837.3|31817.3|31828.5|31808.5|550
1636649700000|2021-11-11 16:55:00|31834|31814|31846.8|31826.8|31850.9|31830.9|31829.6|31809.6|569
1636650000000|2021-11-11 17:00:00|31846.6|31826.6|31842.4|31822.4|31847.2|31827.2|31836.6|31816.6|353
1636650300000|2021-11-11 17:05:00|31842.3|31822.3|31857.1|31837.1|31877|31841.7|31840.7|31820.2|449
1636650600000|2021-11-11 17:10:00|31856.8|31836.8|31861.8|31841.8|31863.8|31843.8|31855.8|31835.8|427
1636650900000|2021-11-11 17:15:00|31862|31842|31869.1|31849.1|31870.5|31850.5|31862|31842|414
1636651200000|2021-11-11 17:20:00|31869.2|31849.2|31873.1|31853.1|31875.4|31855.4|31865.5|31845.5|508
1636651500000|2021-11-11 17:25:00|31872.8|31852.8|31870.7|31850.7|31877.3|31857.3|31870.4|31850.4|403
1636651800000|2021-11-11 17:30:00|31871.1|31851.1|31869.3|31849.3|31874.3|31854.3|31868.2|31848.2|400
1636652100000|2021-11-11 17:35:00|31870.1|31850.1|31877.1|31857.1|31878.7|31858.7|31864.3|31844.3|446
1636652400000|2021-11-11 17:40:00|31877.4|31857.4|31888.3|31868.3|31891.3|31871.3|31877.1|31857.1|508
1636652700000|2021-11-11 17:45:00|31888.2|31868.2|31892.5|31872.5|31893.9|31873.9|31885.4|31865.4|456
1636653000000|2021-11-11 17:50:00|31892.2|31872.2|31902.4|31882.4|31904.1|31884.1|31888.9|31868.9|400
1636653300000|2021-11-11 17:55:00|31902.5|31882.5|31905.5|31885.5|31910.3|31890.3|31901.7|31881.7|430
1636653600000|2021-11-11 18:00:00|31905|31885|31902.7|31882.7|31909.6|31889.6|31898.2|31878.2|440
1636653900000|2021-11-11 18:05:00|31902.5|31882.5|31912.7|31892.7|31921.1|31901.1|31901.8|31881.8|432
1636654200000|2021-11-11 18:10:00|31913.8|31893.8|31914.1|31894.1|31919.2|31899.2|31910.4|31890.4|462
1636654500000|2021-11-11 18:15:00|31913.8|31893.8|31914.7|31894.7|31918.5|31898.5|31910.3|31890.3|403
1636654800000|2021-11-11 18:20:00|31914.6|31894.6|31913.2|31893.2|31918.9|31898.9|31909.9|31889.9|500
1636655100000|2021-11-11 18:25:00|31912.9|31892.9|31914.1|31894.1|31917.8|31897.8|31907.6|31887.6|462
1636655400000|2021-11-11 18:30:00|31913.6|31893.6|31905.8|31885.8|31917.7|31897.7|31904.1|31884.1|567
1636655700000|2021-11-11 18:35:00|31906|31886|31906.9|31886.9|31908.2|31888.2|31903|31883|477
1636656000000|2021-11-11 18:40:00|31907|31887|31902.7|31882.7|31918.1|31890.3|31900.9|31868.1|538
1636656300000|2021-11-11 18:45:00|31902.3|31882.3|31904.2|31884.2|31907|31887|31901.9|31881.9|421
1636656600000|2021-11-11 18:50:00|31904.3|31884.3|31909.9|31889.9|31910.7|31890.7|31904|31884|395
1636656900000|2021-11-11 18:55:00|31910.3|31890.3|31910.3|31890.3|31913.4|31893.4|31908.6|31888.6|458
1636657200000|2021-11-11 19:00:00|31910.2|31890.2|31910.4|31890.4|31915.1|31895.1|31908.4|31888.4|468
1636657500000|2021-11-11 19:05:00|31911.9|31891.9|31910.9|31890.9|31919.9|31899.9|31909.5|31889.5|455
1636657800000|2021-11-11 19:10:00|31910.7|31890.7|31908.4|31888.4|31914.2|31894.2|31906.6|31886.6|393
1636658100000|2021-11-11 19:15:00|31907.9|31887.9|31915.9|31895.9|31930.5|31897|31903.5|31877.7|427
1636658400000|2021-11-11 19:20:00|31915.7|31895.7|31918|31898|31920.2|31900.2|31912.4|31892.4|399
1636658700000|2021-11-11 19:25:00|31918.3|31898.3|31917.3|31897.3|31934.1|31902.6|31914.4|31880.7|488
1636659000000|2021-11-11 19:30:00|31917.7|31897.7|31911|31891|31929.8|31898.9|31907.4|31877.5|569
1636659300000|2021-11-11 19:35:00|31910.9|31890.9|31921.6|31901.6|31932.2|31902.7|31908.6|31875|527
1636659600000|2021-11-11 19:40:00|31921.4|31901.4|31922.1|31902.1|31925.3|31905.3|31916.2|31896.2|424
1636659900000|2021-11-11 19:45:00|31922|31902|31926.3|31906.3|31928.9|31908.9|31920.3|31900.3|311
1636660200000|2021-11-11 19:50:00|31926.2|31906.2|31923.9|31903.9|31938.4|31908.6|31922.1|31888.4|310
1636660500000|2021-11-11 19:55:00|31924.1|31904.1|31920.4|31900.4|31929|31909|31917.6|31897.6|473
1636660800000|2021-11-11 20:00:00|31920.6|31900.6|31921.9|31901.9|31923.1|31903.1|31918.7|31898.7|361
1636661100000|2021-11-11 20:05:00|31921.4|31901.4|31922.4|31902.4|31940.3|31904.6|31918.4|31888.4|289
1636661400000|2021-11-11 20:10:00|31924.8|31904.8|31918.1|31898.1|31936|31906.9|31916.4|31883.3|298
1636661700000|2021-11-11 20:15:00|31918.3|31898.3|31911|31891|31930.9|31901.1|31908.9|31880|343
1636662000000|2021-11-11 20:20:00|31911.1|31891.1|31909.4|31889.4|31921.4|31893.8|31907.3|31871.4|310
1636662300000|2021-11-11 20:25:00|31909|31889|31910.6|31890.6|31912.5|31892.5|31908.5|31888.5|254
1636662600000|2021-11-11 20:30:00|31910.7|31890.7|31918.4|31898.4|31933.5|31899|31909.8|31878.5|302
1636662900000|2021-11-11 20:35:00|31918.3|31898.3|31930.9|31880.9|31935.3|31900|31914.8|31880.3|353
1636663200000|2021-11-11 20:40:00|31930.2|31880.2|31911.4|31891.4|31930.3|31896.3|31909.9|31875.7|286
1636663500000|2021-11-11 20:45:00|31925|31875|31920.6|31842.8|31929.3|31891.6|31903.6|31842.4|643
1636663800000|2021-11-11 20:50:00|31921.4|31843.1|31928.4|31850.4|31932.7|31867.5|31912.6|31841.8|404
1636664100000|2021-11-11 20:55:00|31928.8|31851.9|31942.3|31864.3|31946.4|31882.1|31927.3|31848.7|578
1636664400000|2021-11-11 21:00:00|31941.6|31865.6|31942.6|31882|31950.2|31891|31932.1|31843.6|546
1636664700000|2021-11-11 21:05:00|31942.4|31883.6|31942.2|31892.2|31950.5|31897.4|31939.5|31876.2|277
1636665000000|2021-11-11 21:10:00|31942.5|31889.4|31938.3|31888.3|31945|31895|31936.8|31877.4|247
1636665300000|2021-11-11 21:15:00|31938.2|31884|31935|31875.2|31941.5|31889.3|31930.4|31874.6|317
1636665600000|2021-11-11 21:20:00|31933.6|31874.6|31932.7|31878.6|31937.7|31886.4|31929.9|31871.8|297
1636665900000|2021-11-11 21:25:00|31932.6|31877.6|31932.5|31882.5|31941|31888.8|31928.9|31868.6|361
1636666200000|2021-11-11 21:30:00|31937|31887|31938.5|31873.8|31939.8|31887|31930.2|31865|245
1636666500000|2021-11-11 21:35:00|31938.9|31874.9|31940.2|31867|31949|31880|31933.6|31864.2|354
1636666800000|2021-11-11 21:40:00|31940.9|31866.8|31944.1|31873.2|31951.2|31878.6|31933|31862.1|228
1636667100000|2021-11-11 21:45:00|31943.9|31876.5|31943.1|31876.1|31952.5|31881.1|31936.8|31868.5|262
1636667400000|2021-11-11 21:50:00|31942.7|31875.2|31940.9|31868.4|31953.6|31879.3|31938.1|31863.1|295
1636667700000|2021-11-11 21:55:00|31942.9|31868.6|31939.2|31861.1|31964.6|31876.4|31929.8|31840.9|373
1636668000000|2021-11-11 22:00:00|31940.8|31854.3|31962.4|31855.4|31966.9|31859.9|31940.4|31837.4|177
1636668300000|2021-11-11 22:05:00|31963.4|31856.4|31948.7|31841.7|31963.4|31856.4|31936.2|31829.2|109
1636668600000|2021-11-11 22:10:00|31953.6|31846.6|31935.8|31828.8|31985.2|31878.2|31935.2|31828.2|219
1636668900000|2021-11-11 22:15:00|31935.7|31828.7|31952.1|31845.1|31979.3|31872.3|31935.2|31828.2|226
1636669200000|2021-11-11 22:20:00|31953|31846|31944.4|31837.4|31957.9|31850.9|31924|31822.5|290
1636669500000|2021-11-11 22:25:00|31936.7|31829.7|31950|31843|31959.3|31852.3|31929|31827.9|217
1636669800000|2021-11-11 22:30:00|31948|31841|31938.7|31840.5|31957.5|31850.5|31928.5|31821.9|223
1636670100000|2021-11-11 22:35:00|31938.6|31842.3|31959.9|31852.9|31964.8|31857.8|31932.1|31839.1|216
1636670400000|2021-11-11 22:40:00|31954.8|31849.8|31943.7|31847.7|31962.6|31855.6|31933|31836|223
1636670700000|2021-11-11 22:45:00|31957.1|31850.1|31952.8|31849.9|31965.5|31858.5|31932.1|31838.7|280
1636671000000|2021-11-11 22:50:00|31956.2|31849.2|31960.6|31853.6|31965.2|31858.2|31927.8|31839.9|243
1636671300000|2021-11-11 22:55:00|31956.3|31849.3|31933.8|31841.7|31966.5|31859.5|31933.2|31841.7|206
1636671600000|2021-11-11 23:00:00|31964.4|31857.4|31944.2|31852.4|31964.4|31860.9|31928.1|31841.3|579
1636671900000|2021-11-11 23:05:00|31945.8|31852.2|31947.1|31856.6|31968.1|31862.1|31927.3|31849.1|466
1636672200000|2021-11-11 23:10:00|31949.1|31855.9|31951.7|31857.6|31967.9|31863|31926.8|31845.9|311
1636672500000|2021-11-11 23:15:00|31947|31853.6|31957.1|31858.9|31964.3|31861|31927.6|31852|413
1636672800000|2021-11-11 23:20:00|31967.7|31861.9|31931.4|31859.3|31967.7|31862.2|31927.3|31852.3|454
1636673100000|2021-11-11 23:25:00|31944.3|31859.7|31927|31856.4|31963.4|31863.7|31926.7|31852.6|447
1636673400000|2021-11-11 23:30:00|31928.9|31854.9|31934.1|31856.7|31958.3|31868.6|31928.7|31852.7|510
1636673700000|2021-11-11 23:35:00|31936.8|31862.6|31941.1|31862.6|31961.6|31874|31933.4|31856|416
1636674000000|2021-11-11 23:40:00|31939.7|31863.8|31937.8|31860.4|31956.5|31871.5|31931.9|31854.1|403
1636674300000|2021-11-11 23:45:00|31938.6|31861.5|31939|31859.7|31956.1|31868.7|31933.8|31849.2|407
1636674600000|2021-11-11 23:50:00|31938.8|31860.3|31936.2|31862.3|31957.6|31870.6|31931.7|31856.8|337
1636674900000|2021-11-11 23:55:00|31936.6|31862.7|31942.5|31863.6|31954.5|31871.8|31930|31852.6|465
1636675200000|2021-11-12 00:00:00|31938.8|31863.3|31940|31868.6|31962.9|31876.1|31928.4|31854.7|642
1636675500000|2021-11-12 00:05:00|31941.6|31869.8|31943.2|31871.5|31965.8|31880.4|31933.1|31860.8|384
1636675800000|2021-11-12 00:10:00|31962.5|31875|31942.6|31870.6|31963|31878.3|31932.9|31861.8|347
1636676100000|2021-11-12 00:15:00|31944.7|31870.8|31915.2|31858|31952.3|31873.4|31913.6|31852.9|482
1636676400000|2021-11-12 00:20:00|31914.2|31857.5|31920.7|31855.8|31922.4|31865.5|31904.6|31851.3|390
1636676700000|2021-11-12 00:25:00|31918.5|31863.7|31916.6|31865.4|31922.6|31871.6|31908.7|31857.1|480
1636677000000|2021-11-12 00:30:00|31917.9|31866.5|31915.8|31865.8|31924|31873.1|31911.4|31861.4|360
1636677300000|2021-11-12 00:35:00|31916|31866|31908.8|31858.8|31925.7|31874.5|31907.5|31857.5|387
1636677600000|2021-11-12 00:40:00|31909.6|31859.6|31917.9|31867|31923.8|31869.9|31908.7|31858.7|376
1636677900000|2021-11-12 00:45:00|31915.4|31865.4|31912|31862|31927|31869.7|31909.5|31859.5|421
1636678200000|2021-11-12 00:50:00|31911.7|31861.7|31915|31864.8|31922.2|31871.8|31910.1|31860.1|471
1636678500000|2021-11-12 00:55:00|31916.9|31864.6|31919.1|31869.1|31925|31875|31909.6|31859.6|617
1636678800000|2021-11-12 01:00:00|31919.4|31869.4|31921.4|31871.4|31925.9|31874.3|31912.1|31862.1|517
1636679100000|2021-11-12 01:05:00|31920.8|31870.8|31919.6|31869.6|31925.4|31875.4|31917.5|31867.5|427
1636679400000|2021-11-12 01:10:00|31919.5|31869.5|31921.9|31871.9|31924|31889.1|31904.7|31868|497
1636679700000|2021-11-12 01:15:00|31922.1|31872.1|31921.3|31871.3|31923.7|31887.7|31903.4|31868.7|478
1636680000000|2021-11-12 01:20:00|31921.9|31871.9|31905.9|31885.9|31923.2|31887.3|31903.8|31869.3|336
1636680300000|2021-11-12 01:25:00|31906.4|31886.4|31907.6|31887.6|31909.7|31889.7|31904.9|31884.9|348
1636680600000|2021-11-12 01:30:00|31907.2|31887.2|31907.6|31887.6|31926.2|31889.6|31904.9|31871.1|528
1636680900000|2021-11-12 01:35:00|31907.3|31887.3|31922.4|31872.4|31924.7|31890.3|31906|31872.4|376
1636681200000|2021-11-12 01:40:00|31923.1|31873.1|31906.7|31886.7|31924.6|31891.3|31905.8|31872|364
1636681500000|2021-11-12 01:45:00|31907.1|31887.1|31907.6|31887.6|31924.9|31889.6|31905.7|31870.5|394
1636681800000|2021-11-12 01:50:00|31907|31887|31907.2|31887.2|31924.3|31891|31906|31870.6|432
1636682100000|2021-11-12 01:55:00|31907|31887|31905.5|31885.5|31924.3|31890.9|31903.6|31868|372
1636682400000|2021-11-12 02:00:00|31906.1|31886.1|31904|31884|31921|31886.6|31903.6|31868.7|314
1636682700000|2021-11-12 02:05:00|31904.3|31884.3|31905.4|31885.4|31922.5|31887|31903|31869.1|316
1636683000000|2021-11-12 02:10:00|31905.3|31885.3|31906.8|31886.8|31922.5|31887.3|31902.8|31868.7|337
1636683300000|2021-11-12 02:15:00|31906|31886|31921|31871|31922.1|31886.8|31903.6|31869.1|334
1636683600000|2021-11-12 02:20:00|31920.7|31870.7|31909.2|31889.2|31926|31890.3|31906|31870.7|323
1636683900000|2021-11-12 02:25:00|31908.3|31888.3|31906.7|31886.7|31924.4|31890.5|31903.5|31866.7|371
1636684200000|2021-11-12 02:30:00|31906.2|31886.2|31905.4|31885.4|31923.1|31890|31904.2|31869.5|375
1636684500000|2021-11-12 02:35:00|31904.9|31884.9|31905.6|31885.6|31922.5|31887.9|31903.1|31869.7|312
1636684800000|2021-11-12 02:40:00|31905.2|31885.2|31922.3|31872.3|31923.5|31888.1|31903.5|31868.8|302
1636685100000|2021-11-12 02:45:00|31923|31873|31904.3|31884.3|31923|31887.4|31902.6|31869.1|373
1636685400000|2021-11-12 02:50:00|31904.2|31884.2|31920.6|31870.6|31920.6|31885.1|31899|31864.4|384
1636685700000|2021-11-12 02:55:00|31905.5|31885.5|31921|31871|31921.9|31887.5|31903.4|31870.1|312
1636686000000|2021-11-12 03:00:00|31921.4|31871.4|31911.1|31891.1|31926.3|31892.6|31905.2|31871.2|361
1636686300000|2021-11-12 03:05:00|31912.6|31892.6|31915.9|31895.9|31932.2|31899.3|31909.4|31874.9|334
1636686600000|2021-11-12 03:10:00|31916|31896|31912.6|31892.6|31929.1|31896|31911.5|31876.4|307
1636686900000|2021-11-12 03:15:00|31912.9|31892.9|31909.3|31889.3|31928.7|31893.8|31908.5|31874.2|280
1636687200000|2021-11-12 03:20:00|31909|31889|31928.3|31878.3|31929.2|31894.1|31909|31874.4|276
1636687500000|2021-11-12 03:25:00|31928.4|31878.4|31913.5|31893.5|31930.3|31895.7|31911.5|31876.2|296
1636687800000|2021-11-12 03:30:00|31913.7|31893.7|31915.2|31865.2|31930.6|31895.7|31909.5|31864.2|305
1636688100000|2021-11-12 03:35:00|31914.2|31864.2|31905.7|31885.7|31923.1|31887.4|31888.3|31852.8|362
1636688400000|2021-11-12 03:40:00|31905.3|31885.3|31919.1|31869.1|31921.4|31887.3|31905.1|31867|325
1636688700000|2021-11-12 03:45:00|31919|31869|31919.7|31869.7|31920.6|31870.6|31914.9|31864.9|339
1636689000000|2021-11-12 03:50:00|31919.4|31869.4|31918.5|31868.5|31921.1|31871.1|31917|31867|368
1636689300000|2021-11-12 03:55:00|31920.4|31870.4|31919|31869|31921.4|31871.4|31917.8|31867.8|296
1636689600000|2021-11-12 04:00:00|31919.1|31869.1|31922.2|31872.2|31926.5|31876.5|31918|31868|331
1636689900000|2021-11-12 04:05:00|31929.4|31879.4|31923|31873|31929.6|31879.6|31919|31869|294
1636690200000|2021-11-12 04:10:00|31922.5|31872.5|31922.7|31872.7|31924.4|31874.4|31920.5|31870.5|318
1636690500000|2021-11-12 04:15:00|31922.8|31872.8|31920.5|31870.5|31926|31876|31916.2|31866.2|386
1636690800000|2021-11-12 04:20:00|31920.7|31870.7|31922.8|31872.8|31929.9|31879.9|31919|31869|234
1636691100000|2021-11-12 04:25:00|31922.5|31872.5|31923|31873|31924.4|31874.4|31921.1|31871.1|233
1636691400000|2021-11-12 04:30:00|31922|31872|31922.2|31872.2|31922.9|31872.9|31919.5|31869.5|237
1636691700000|2021-11-12 04:35:00|31922.4|31872.4|31921.1|31871.1|31923.2|31873.2|31919.9|31869.9|212
1636692000000|2021-11-12 04:40:00|31921.3|31871.3|31921|31871|31924.3|31874.3|31918.7|31868.7|219
1636692300000|2021-11-12 04:45:00|31919.2|31869.2|31923|31873|31924.1|31874.1|31919.2|31869.2|213
1636692600000|2021-11-12 04:50:00|31921.4|31871.4|31922.4|31872.4|31927.1|31877.1|31919.4|31869.4|275
1636692900000|2021-11-12 04:55:00|31922.6|31872.6|31915.6|31865.6|31924.2|31874.2|31915.4|31865.4|374
1636693200000|2021-11-12 05:00:00|31915.5|31865.5|31921.3|31871.3|31922.2|31872.2|31915.2|31865.2|305
1636693500000|2021-11-12 05:05:00|31921.6|31871.6|31917.9|31867.9|31921.9|31871.9|31916.9|31866.9|187
1636693800000|2021-11-12 05:10:00|31918.8|31868.8|31920.4|31870.4|31922.6|31872.6|31917.6|31867.6|234
1636694100000|2021-11-12 05:15:00|31920.2|31870.2|31919.4|31869.4|31921.5|31871.5|31917.9|31867.9|263
1636694400000|2021-11-12 05:20:00|31919.6|31869.6|31920.1|31870.1|31923|31873|31917.1|31867.1|304
1636694700000|2021-11-12 05:25:00|31919.5|31869.5|31918.8|31868.8|31922.9|31872.9|31916.9|31866.9|335
1636695000000|2021-11-12 05:30:00|31918.6|31868.6|31915|31865|31918.6|31868.6|31912.1|31862.1|370
1636695300000|2021-11-12 05:35:00|31915.4|31865.4|31913.1|31863.1|31917.3|31867.3|31912.5|31862.5|338
1636695600000|2021-11-12 05:40:00|31913.4|31863.4|31900.2|31880.2|31919|31883.5|31899|31862|347
1636695900000|2021-11-12 05:45:00|31899.8|31879.8|31900|31880|31917.9|31884.2|31898.8|31863.1|367
1636696200000|2021-11-12 05:50:00|31899.6|31879.6|31899.6|31879.6|31916.8|31882.9|31896.7|31863.3|387
1636696500000|2021-11-12 05:55:00|31899.2|31879.2|31899.4|31879.4|31917.2|31883.5|31896.1|31861.3|480
1636696800000|2021-11-12 06:00:00|31899|31879|31900.8|31880.8|31915.3|31883|31897.1|31865|326
1636697100000|2021-11-12 06:05:00|31900.9|31880.9|31903.5|31883.5|31920.6|31886.1|31898.9|31869|370
1636697400000|2021-11-12 06:10:00|31903.4|31883.4|31905.1|31885.1|31920.9|31887.7|31903.1|31870.9|314
1636697700000|2021-11-12 06:15:00|31907.1|31887.1|31905.1|31885.1|31923.9|31889.5|31903.9|31873.9|357
1636698000000|2021-11-12 06:20:00|31904.7|31884.7|31904.6|31884.6|31906|31886|31902.1|31882.1|293
1636698300000|2021-11-12 06:25:00|31904.3|31884.3|31902.9|31882.9|31905.9|31885.9|31899.1|31879.1|364
1636698600000|2021-11-12 06:30:00|31903.4|31883.4|31901.4|31881.4|31904.1|31884.1|31897.8|31877.8|357
1636698900000|2021-11-12 06:35:00|31901|31881|31903.1|31883.1|31920.5|31884.8|31896.5|31863.6|363
1636699200000|2021-11-12 06:40:00|31902.9|31882.9|31897|31877|31919.2|31884.4|31896.4|31864|326
1636699500000|2021-11-12 06:45:00|31897.2|31877.2|31897.4|31877.4|31911.5|31880.6|31895.3|31861.5|362
1636699800000|2021-11-12 06:50:00|31897.7|31877.7|31895.4|31875.4|31912.6|31878.4|31894|31861.6|319
1636700100000|2021-11-12 06:55:00|31894.1|31874.1|31895.4|31875.4|31897.4|31877.4|31893.5|31873.5|302
1636700400000|2021-11-12 07:00:00|31895.2|31875.2|31903.9|31883.9|31905.9|31885.9|31895.2|31875.2|507
1636700700000|2021-11-12 07:05:00|31904.1|31884.1|31898.3|31878.3|31906.4|31886.4|31895.3|31875.3|416
1636701000000|2021-11-12 07:10:00|31898.8|31878.8|31903.3|31883.3|31905.8|31885.8|31897.8|31877.8|406
1636701300000|2021-11-12 07:15:00|31904.1|31884.1|31891|31871|31904.1|31884.1|31890.4|31870.4|426
1636701600000|2021-11-12 07:20:00|31891.2|31871.2|31887.2|31867.2|31905.8|31874.2|31884.8|31855.8|430
1636701900000|2021-11-12 07:25:00|31887|31867|31887.1|31867.1|31893.4|31873.4|31882.9|31862.9|419
1636702200000|2021-11-12 07:30:00|31887|31867|31877.3|31857.3|31890.2|31870.2|31876.9|31856.9|385
1636702500000|2021-11-12 07:35:00|31877.2|31857.2|31880.3|31860.3|31883.6|31863.6|31877.2|31857.2|450
1636702800000|2021-11-12 07:40:00|31880.2|31860.2|31866.3|31846.3|31880.4|31860.4|31865.3|31845.3|510
1636703100000|2021-11-12 07:45:00|31866.7|31846.7|31872.8|31852.8|31872.9|31852.9|31865|31845|411
1636703400000|2021-11-12 07:50:00|31872.9|31852.9|31866.2|31846.2|31875.4|31855.4|31863|31843|455
1636703700000|2021-11-12 07:55:00|31866.7|31846.7|31881.7|31861.7|31885.8|31865.8|31866.7|31846.7|620
1636704000000|2021-11-12 08:00:00|31881.6|31861.6|31885.3|31865.3|31890.7|31870.7|31873.8|31853.8|678
1636704300000|2021-11-12 08:05:00|31885.2|31865.2|31895.3|31875.3|31897.3|31877.3|31883.8|31863.8|621
1636704600000|2021-11-12 08:10:00|31895.2|31875.2|31896|31876|31896.8|31876.8|31887.3|31867.3|562
1636704900000|2021-11-12 08:15:00|31896.6|31876.6|31895.3|31875.3|31911.1|31891.1|31894.5|31874.5|610
1636705200000|2021-11-12 08:20:00|31894.9|31874.9|31901.9|31881.9|31902.2|31882.2|31893|31873|536
1636705500000|2021-11-12 08:25:00|31901.8|31881.8|31900.7|31880.7|31907.2|31887.2|31900.7|31880.7|510
1636705800000|2021-11-12 08:30:00|31901.2|31881.2|31878.4|31858.4|31904.3|31884.3|31863.5|31843.5|622
1636706100000|2021-11-12 08:35:00|31878.5|31858.5|31885.8|31865.8|31891.7|31871.7|31873.7|31853.7|749
1636706400000|2021-11-12 08:40:00|31886.1|31866.1|31871|31851|31889|31869|31867.8|31847.8|623
1636706700000|2021-11-12 08:45:00|31871.5|31851.5|31870.1|31850.1|31877.5|31857.5|31860.2|31840.2|630
1636707000000|2021-11-12 08:50:00|31870.5|31850.5|31861.7|31841.7|31878.5|31858.5|31859.7|31839.7|738
1636707300000|2021-11-12 08:55:00|31861.8|31841.8|31842.8|31822.8|31863.5|31843.5|31837.7|31817.7|704
1636707600000|2021-11-12 09:00:00|31842.9|31822.9|31887.3|31867.3|31899.4|31869.3|31842.2|31822.2|678
1636707900000|2021-11-12 09:05:00|31887.1|31867.1|31903|31883|31905.9|31885.9|31879.8|31859.8|717
1636708200000|2021-11-12 09:10:00|31902.8|31882.8|31897.5|31877.5|31906.5|31886.5|31891|31871|732
1636708500000|2021-11-12 09:15:00|31897.7|31877.7|31901.6|31881.6|31914.8|31894.8|31894.8|31874.8|733
1636708800000|2021-11-12 09:20:00|31901.7|31881.7|31906.7|31886.7|31917.9|31897.9|31901.1|31881.1|723
1636709100000|2021-11-12 09:25:00|31905.9|31885.9|31910.9|31890.9|31916.9|31896.9|31903.1|31883.1|647
1636709400000|2021-11-12 09:30:00|31910.3|31890.3|31929.7|31909.7|31934.2|31914.2|31910.2|31890.2|633
1636709700000|2021-11-12 09:35:00|31930|31910|31931.8|31911.8|31941.9|31921.9|31927.2|31907.2|763
1636710000000|2021-11-12 09:40:00|31931.6|31911.6|31954.4|31934.4|31965.2|31945.2|31930.9|31910.9|705
1636710300000|2021-11-12 09:45:00|31955.2|31935.2|31949.4|31929.4|31963.3|31943.3|31928.9|31908.9|792
1636710600000|2021-11-12 09:50:00|31949.1|31929.1|31934.9|31914.9|31949.6|31929.6|31932.2|31912.2|572
1636710900000|2021-11-12 09:55:00|31935.1|31915.1|31946.2|31926.2|31947.3|31927.3|31932.7|31912.7|643
1636711200000|2021-11-12 10:00:00|31946.1|31926.1|31939.5|31919.5|31952.6|31932.6|31928.2|31908.2|726
1636711500000|2021-11-12 10:05:00|31939.4|31919.4|31956.9|31936.9|31957.6|31937.6|31935.8|31915.8|649
1636711800000|2021-11-12 10:10:00|31956.5|31936.5|31962.1|31942.1|31970.3|31950.3|31956|31936|589
1636712100000|2021-11-12 10:15:00|31962.5|31942.5|31983.1|31963.1|31986.5|31966.5|31956.4|31936.4|745
1636712400000|2021-11-12 10:20:00|31983.5|31963.5|32008.9|31988.9|32009.6|31989.6|31975.1|31955.1|582
1636712700000|2021-11-12 10:25:00|32013.3|31993.3|31995.3|31975.3|32040.1|32006|31983.5|31963.5|751
1636713000000|2021-11-12 10:30:00|31994.2|31974.2|31994.2|31974.2|32003.1|31983.1|31990.4|31970.4|642
1636713300000|2021-11-12 10:35:00|31994.3|31974.3|32010.8|31990.8|32027.5|31992.8|31993.5|31968.1|516
1636713600000|2021-11-12 10:40:00|32011.1|31991.1|32016.1|31996.1|32032|32002.7|32009.4|31982|539
1636713900000|2021-11-12 10:45:00|32015.5|31995.5|32019.3|31999.3|32023.3|32003.3|32012|31992|438
1636714200000|2021-11-12 10:50:00|32018.6|31998.6|32010.2|31990.2|32023.9|32003.9|32007.7|31987.7|480
1636714500000|2021-11-12 10:55:00|32008.8|31988.8|32025.3|32005.3|32027|32007|32002.3|31982.3|578
1636714800000|2021-11-12 11:00:00|32024.9|32004.9|32051.7|32031.7|32070.5|32038.9|32022.7|32002.7|602
1636715100000|2021-11-12 11:05:00|32050.1|32030.1|32062.9|32042.9|32086.3|32052.7|32047.1|32027.1|599
1636715400000|2021-11-12 11:10:00|32061.8|32041.8|32064.8|32044.8|32066.9|32046.9|32048.4|32028.4|536
1636715700000|2021-11-12 11:15:00|32064.5|32044.5|32072.5|32052.5|32076.5|32056.5|32061.9|32041.9|510
1636716000000|2021-11-12 11:20:00|32071.7|32051.7|32062.2|32042.2|32072.8|32052.8|32051.7|32031.7|505
1636716300000|2021-11-12 11:25:00|32063.8|32043.8|32047.3|32027.3|32065.1|32045.1|32044.1|32024.1|567
1636716600000|2021-11-12 11:30:00|32048.6|32028.6|32035.8|32015.8|32050.7|32030.7|32032.6|32012.6|619
1636716900000|2021-11-12 11:35:00|32035.5|32015.5|32011|31991|32049|32015.5|32010.4|31990.4|554
1636717200000|2021-11-12 11:40:00|32011.4|31991.4|31999.9|31979.9|32015.7|31995.7|31996.5|31976.5|530
1636717500000|2021-11-12 11:45:00|31999.8|31979.8|31994.1|31974.1|32002.3|31982.3|31991.5|31971.5|528
1636717800000|2021-11-12 11:50:00|31993.5|31973.5|31985.6|31965.6|31994.4|31974.4|31985.5|31965.5|440
1636718100000|2021-11-12 11:55:00|31984.8|31964.8|31976.3|31956.3|31991.4|31966.6|31970.8|31941.4|436
1636718400000|2021-11-12 12:00:00|31976.1|31956.1|31974.9|31954.9|31981.2|31961.2|31959.8|31939.8|589
1636718700000|2021-11-12 12:05:00|31975|31955|31981.3|31961.3|31987|31967|31974.4|31954.4|529
1636719000000|2021-11-12 12:10:00|31981.7|31961.7|31974.5|31954.5|31982.6|31962.6|31970.2|31950.2|575
1636719300000|2021-11-12 12:15:00|31973.9|31953.9|31968.1|31948.1|31979.2|31959.2|31967.7|31947.7|627
1636719600000|2021-11-12 12:20:00|31968.8|31948.8|31970.7|31950.7|31984.6|31951.6|31956.7|31933.4|663
1636719900000|2021-11-12 12:25:00|31970.4|31950.4|31965.9|31945.9|31973.3|31953.3|31963.1|31943.1|552
1636720200000|2021-11-12 12:30:00|31964.9|31944.9|31967.9|31947.9|31969.8|31949.8|31962.5|31942.5|683
1636720500000|2021-11-12 12:35:00|31968.3|31948.3|31968.1|31948.1|31971.5|31951.5|31964.9|31944.9|609
1636720800000|2021-11-12 12:40:00|31968.4|31948.4|31971.6|31951.6|31973.8|31953.8|31966.1|31946.1|547
1636721100000|2021-11-12 12:45:00|31971.1|31951.1|31974.7|31954.7|31995.2|31959.5|31969.5|31938.5|498
1636721400000|2021-11-12 12:50:00|31974.6|31954.6|31969|31949|31980.5|31960.5|31965.4|31945.4|541
1636721700000|2021-11-12 12:55:00|31969.1|31949.1|31973.7|31953.7|31994.5|31962.9|31968.3|31933.6|679
1636722000000|2021-11-12 13:00:00|31973.9|31953.9|31989.1|31969.1|31992.2|31972.2|31972|31936.9|588
1636722300000|2021-11-12 13:05:00|31988|31968|31992.2|31972.2|31997.6|31977.6|31987.9|31967.9|647
1636722600000|2021-11-12 13:10:00|31991.9|31971.9|32001.6|31981.6|32001.8|31981.8|31989.4|31969.4|548
1636722900000|2021-11-12 13:15:00|31998.6|31978.6|32016.4|31996.4|32021.6|32001.6|31998.6|31978.6|708
1636723200000|2021-11-12 13:20:00|32016.3|31996.3|32019.5|31999.5|32025.3|32005.3|32014.4|31994.4|646
1636723500000|2021-11-12 13:25:00|32019.9|31999.9|32009.5|31989.5|32019.9|31999.9|31998.8|31978.8|611
1636723800000|2021-11-12 13:30:00|32009.3|31989.3|32011.9|31991.9|32017.5|31997.5|32004.9|31984.9|722
1636724100000|2021-11-12 13:35:00|32011.6|31991.6|32021.1|32001.1|32022.1|32002.1|32008.4|31988.4|645
1636724400000|2021-11-12 13:40:00|32020.5|32000.5|32022.7|32002.7|32030.5|32010.5|32016.7|31996.7|639
1636724700000|2021-11-12 13:45:00|32023|32003|32012.4|31992.4|32023|32003|32008.1|31988.1|506
1636725000000|2021-11-12 13:50:00|32012|31992|32012.9|31992.9|32016.3|31996.3|32008|31988|591
1636725300000|2021-11-12 13:55:00|32013.1|31993.1|32002.5|31982.5|32025|32005|31997.4|31977.4|688
1636725600000|2021-11-12 14:00:00|32001.2|31981.2|31984.1|31964.1|32003.7|31983.7|31979.1|31959.1|658
1636725900000|2021-11-12 14:05:00|31984|31964|31971.9|31951.9|31985.8|31965.8|31966.2|31946.2|588
1636726200000|2021-11-12 14:10:00|31972.1|31952.1|31974|31954|31995.9|31963.4|31967.5|31945.9|697
1636726500000|2021-11-12 14:15:00|31973.2|31953.2|31966.7|31946.7|31980.6|31960.6|31957.5|31937.5|736
1636726800000|2021-11-12 14:20:00|31966.3|31946.3|31978.2|31958.2|31980.8|31960.8|31966.2|31946.2|699
1636727100000|2021-11-12 14:25:00|31978.3|31958.3|31974.3|31954.3|31979.2|31959.2|31965.4|31945.4|646
1636727400000|2021-11-12 14:30:00|31974.4|31954.4|31999.7|31979.7|32019.5|31984.8|31974.4|31954.4|774
1636727700000|2021-11-12 14:35:00|31999.6|31979.6|32003|31983|32008.8|31988.8|31993.2|31973.2|713
1636728000000|2021-11-12 14:40:00|32003.2|31983.2|32011.7|31991.7|32014.8|31994.8|32002.3|31982.3|712
1636728300000|2021-11-12 14:45:00|32011.9|31991.9|32018.2|31998.2|32052.6|32014.9|32006.8|31986.8|694
1636728600000|2021-11-12 14:50:00|32018.6|31998.6|32025.6|32005.6|32028.8|32008.8|32018|31998|696
1636728900000|2021-11-12 14:55:00|32026|32006|32044.5|31994.5|32047.6|32007.9|32018.3|31990.1|783
1636729200000|2021-11-12 15:00:00|32044.3|31994.3|31997.9|31977.9|32044.5|32006.7|31984.9|31951.6|977
1636729500000|2021-11-12 15:05:00|31997.5|31977.5|31973.7|31953.7|31998.4|31978.4|31970.4|31950.4|867
1636729800000|2021-11-12 15:10:00|31972.5|31952.5|31960.7|31940.7|31979.9|31959.9|31960.2|31940.2|872
1636730100000|2021-11-12 15:15:00|31958.6|31938.6|31935.7|31915.7|31968.8|31948.8|31933.3|31902.9|884
1636730400000|2021-11-12 15:20:00|31936.2|31916.2|31954.7|31934.7|31957.2|31937.2|31933.1|31913.1|874
1636730700000|2021-11-12 15:25:00|31955.1|31935.1|31968.3|31948.3|31974.1|31954.1|31950.7|31930.7|849
1636731000000|2021-11-12 15:30:00|31968.1|31948.1|31988.4|31968.4|31989.8|31969.8|31964.9|31944.9|840
1636731300000|2021-11-12 15:35:00|31988.6|31968.6|32024.2|32004.2|32025.1|32005.1|31988.5|31968.5|781
1636731600000|2021-11-12 15:40:00|32024.7|32004.7|32046.1|32026.1|32051|32031|32014.6|31994.6|839
1636731900000|2021-11-12 15:45:00|32046.3|32026.3|32061.2|32041.2|32064.6|32044.6|32036.1|32016.1|876
1636732200000|2021-11-12 15:50:00|32062.7|32042.7|32072.1|32052.1|32074.7|32054.7|32050.2|32030.2|782
1636732500000|2021-11-12 15:55:00|32072|32052|32059.8|32039.8|32078.7|32058.7|32049.6|32029.6|945
1636732800000|2021-11-12 16:00:00|32059.6|32039.6|32034.2|32014.2|32073.8|32053.8|32034.2|32014.2|784
1636733100000|2021-11-12 16:05:00|32035.2|32015.2|32026.7|32006.7|32035.8|32015.8|32023.1|32003.1|643
1636733400000|2021-11-12 16:10:00|32027.2|32007.2|32062.6|32042.6|32062.7|32042.7|32020.7|32000.7|781
1636733700000|2021-11-12 16:15:00|32063|32043|32060.7|32040.7|32068.5|32048.5|32058.5|32038.5|610
1636734000000|2021-11-12 16:20:00|32060.8|32040.8|32058.4|32038.4|32063.1|32043.1|32046.7|32026.7|534
1636734300000|2021-11-12 16:25:00|32058.1|32038.1|32049.5|32029.5|32065.9|32045.9|32048|32028|590
1636734600000|2021-11-12 16:30:00|32049.6|32029.6|32063.1|32043.1|32066|32046|32045.1|32025.1|579
1636734900000|2021-11-12 16:35:00|32063.7|32043.7|32047.5|32027.5|32066.2|32046.2|32044.3|32024.3|650
1636735200000|2021-11-12 16:40:00|32047.6|32027.6|32050|32030|32057.9|32037.9|32042|32022|563
1636735500000|2021-11-12 16:45:00|32050.1|32030.1|32063.1|32043.1|32070.3|32050.3|32048.6|32028.6|486
1636735800000|2021-11-12 16:50:00|32063.3|32043.3|32073.2|32053.2|32075.8|32055.8|32058.7|32038.7|539
1636736100000|2021-11-12 16:55:00|32073.7|32053.7|32076.1|32056.1|32078.7|32058.7|32070.9|32050.9|475
1636736400000|2021-11-12 17:00:00|32076.2|32056.2|32076.5|32056.5|32079.5|32059.5|32071.7|32051.7|513
1636736700000|2021-11-12 17:05:00|32076.3|32056.3|32078.9|32058.9|32081.8|32061.8|32074.4|32054.4|476
1636737000000|2021-11-12 17:10:00|32077.7|32057.7|32069.7|32049.7|32080.7|32060.7|32067.9|32047.9|492
1636737300000|2021-11-12 17:15:00|32069.3|32049.3|32071.8|32051.8|32075.2|32055.2|32065|32045|521
1636737600000|2021-11-12 17:20:00|32072.1|32052.1|32071.2|32051.2|32079.2|32059.2|32065.9|32045.9|575
1636737900000|2021-11-12 17:25:00|32071.3|32051.3|32076.2|32056.2|32081.7|32061.7|32069.9|32049.9|582
1636738200000|2021-11-12 17:30:00|32076.4|32056.4|32077.8|32057.8|32079.7|32059.7|32071|32051|579
1636738500000|2021-11-12 17:35:00|32077.7|32057.7|32069.4|32049.4|32078.3|32058.3|32064.5|32044.5|650
1636738800000|2021-11-12 17:40:00|32069.5|32049.5|32082.8|32062.8|32097|32065|32063.8|32032.8|531
1636739100000|2021-11-12 17:45:00|32082.7|32062.7|32076.4|32056.4|32086.7|32066.7|32076.1|32056.1|520
1636739400000|2021-11-12 17:50:00|32076.3|32056.3|32081.7|32061.7|32087.1|32067.1|32074.4|32054.4|459
1636739700000|2021-11-12 17:55:00|32081.6|32061.6|32079.1|32059.1|32096|32067.1|32074.8|32044.9|488
1636740000000|2021-11-12 18:00:00|32079.2|32059.2|32083.5|32063.5|32085|32065|32073|32053|580
1636740300000|2021-11-12 18:05:00|32082.9|32062.9|32082.9|32062.9|32096.5|32066.7|32079|32046.5|472
1636740600000|2021-11-12 18:10:00|32083|32063|32090.5|32070.5|32091.6|32071.6|32081.7|32061.7|478
1636740900000|2021-11-12 18:15:00|32090.2|32070.2|32090.6|32070.6|32095.5|32075.5|32088.1|32068.1|465
1636741200000|2021-11-12 18:20:00|32090.8|32070.8|32080.1|32060.1|32093.5|32073.5|32077.9|32057.9|450
1636741500000|2021-11-12 18:25:00|32079.9|32059.9|32084.5|32064.5|32085.2|32065.2|32077|32057|417
1636741800000|2021-11-12 18:30:00|32085.8|32065.8|32077.3|32057.3|32086.7|32066.7|32075.4|32055.4|340
1636742100000|2021-11-12 18:35:00|32076.9|32056.9|32082.9|32062.9|32100.2|32065.7|32075.9|32049.1|354
1636742400000|2021-11-12 18:40:00|32083.3|32063.3|32087|32067|32087.9|32067.9|32082.5|32062.5|353
1636742700000|2021-11-12 18:45:00|32086.9|32066.9|32091.2|32071.2|32091.8|32071.8|32085|32065|355
1636743000000|2021-11-12 18:50:00|32090.7|32070.7|32090.2|32070.2|32093.7|32073.7|32087.6|32067.6|381
1636743300000|2021-11-12 18:55:00|32090.3|32070.3|32087|32067|32107.5|32071.4|32086.2|32056.5|293
1636743600000|2021-11-12 19:00:00|32087.1|32067.1|32080.5|32060.5|32087.3|32067.3|32079.9|32059.9|375
1636743900000|2021-11-12 19:05:00|32080.3|32060.3|32081.2|32061.2|32082.5|32062.5|32079.6|32059.6|328
1636744200000|2021-11-12 19:10:00|32081.1|32061.1|32081.1|32061.1|32097.9|32063.1|32079.7|32047.9|286
1636744500000|2021-11-12 19:15:00|32081.6|32061.6|32078.4|32058.4|32083.6|32063.6|32075.9|32055.9|325
1636744800000|2021-11-12 19:20:00|32079.4|32059.4|32079.1|32059.1|32083.2|32063.2|32077.2|32057.2|351
1636745100000|2021-11-12 19:25:00|32079.7|32059.7|32085.1|32065.1|32096.6|32065.4|32078.1|32046.1|362
1636745400000|2021-11-12 19:30:00|32084.8|32064.8|32092.6|32072.6|32092.9|32072.9|32084.3|32064.3|408
1636745700000|2021-11-12 19:35:00|32092.7|32072.7|32094|32074|32096.2|32076.2|32091.1|32071.1|406
1636746000000|2021-11-12 19:40:00|32094.4|32074.4|32092.2|32072.2|32096.2|32076.2|32090.7|32070.7|346
1636746300000|2021-11-12 19:45:00|32091.6|32071.6|32091.2|32071.2|32094.8|32074.8|32089.9|32069.9|334
1636746600000|2021-11-12 19:50:00|32091.1|32071.1|32086.7|32066.7|32104.2|32071.3|32083.5|32052.5|383
1636746900000|2021-11-12 19:55:00|32086.5|32066.5|32096.3|32076.3|32097.4|32077.4|32084.2|32064.2|467
1636747200000|2021-11-12 20:00:00|32096.4|32076.4|32090.5|32070.5|32097.3|32077.3|32087.6|32067.6|408
1636747500000|2021-11-12 20:05:00|32090.3|32070.3|32089.8|32069.8|32107.5|32072|32087.5|32054.9|259
1636747800000|2021-11-12 20:10:00|32090.1|32070.1|32089.4|32069.4|32103.8|32073.3|32086|32052.3|305
1636748100000|2021-11-12 20:15:00|32089.3|32069.3|32093.9|32073.9|32096.9|32076.9|32088.6|32068.6|282
1636748400000|2021-11-12 20:20:00|32093.6|32073.6|32094.4|32074.4|32097.3|32077.3|32092.6|32072.6|298
1636748700000|2021-11-12 20:25:00|32095.3|32075.3|32091.9|32071.9|32113.5|32078.5|32091.2|32063.5|276
1636749000000|2021-11-12 20:30:00|32091.8|32071.8|32089.6|32069.6|32095.4|32075.4|32088.9|32068.9|282
1636749300000|2021-11-12 20:35:00|32089.5|32069.5|32091.5|32071.5|32107.5|32072.2|32088.3|32054.2|335
1636749600000|2021-11-12 20:40:00|32091.9|32071.9|32104.5|32054.5|32110.7|32075.4|32085.5|32049.7|384
1636749900000|2021-11-12 20:45:00|32104.4|32054.4|32109|32059|32109.5|32073.6|32092|32054|278
1636750200000|2021-11-12 20:50:00|32108.3|32058.3|32108.1|32058.1|32109.2|32070.1|32090.1|32052.8|310
1636750500000|2021-11-12 20:55:00|32108.4|32058.4|32102.8|32052.8|32108.8|32058.8|32100.9|32050.9|367
1636750800000|2021-11-12 21:00:00|32102.7|32052.7|32110.5|32060.5|32115|32065|32099.8|32049.8|308
1636751100000|2021-11-12 21:05:00|32111.4|32061.4|32108.3|32058.3|32112.5|32062.5|32107.1|32057.1|158
1636751400000|2021-11-12 21:10:00|32107.9|32057.9|32107.4|32057.4|32111.1|32061.1|32106.4|32056.4|164
1636751700000|2021-11-12 21:15:00|32107.5|32057.5|32107.8|32057.8|32110.2|32060.2|32105.4|32055.4|163
1636752000000|2021-11-12 21:20:00|32107.7|32057.7|32104.9|32054.9|32114|32064|32102|32052|150
1636752300000|2021-11-12 21:25:00|32103.9|32053.9|32106.4|32056.4|32108.5|32058.5|32102.6|32052.6|138
1636752600000|2021-11-12 21:30:00|32105.6|32055.6|32107.1|32057.1|32113.4|32063.4|32100.8|32050.8|142
1636752900000|2021-11-12 21:35:00|32107.3|32057.3|32106.7|32056.7|32111.7|32061.7|32105|32055|172
1636753200000|2021-11-12 21:40:00|32107.1|32057.1|32105.1|32055.1|32113.3|32063.3|32101.5|32051.5|189
1636753500000|2021-11-12 21:45:00|32104.9|32054.9|32102.3|32052.3|32127.3|32054.9|32092.8|32005|225
1636753800000|2021-11-12 21:50:00|32102.5|32052.5|32129.6|32022.6|32139.1|32053.6|32095.4|32011.9|244
1636754100000|2021-11-12 21:55:00|32121.9|32024.4|32139|32032|32141|32051.3|32089.2|32009.9|188
1636923600000|2021-11-14 21:00:00|32150.5|32023.5|32102.3|31970.3|32150.5|32023.5|32102.3|31970.3|2
1636923900000|2021-11-14 21:05:00|32092.1|31960.1|32102.3|31970.3|32102.3|31970.3|32092.1|31960.1|4
1636924200000|2021-11-14 21:10:00|32092.1|31960.1|32092.1|31960.1|32092.1|31960.1|32092.1|31960.1|1
1636924500000|2021-11-14 21:15:00|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|32092.1|31960.1|3
1636924800000|2021-11-14 21:20:00|32092.1|31960.1|32092.1|31960.1|32102.3|31970.3|32092.1|31960.1|3
1636925100000|2021-11-14 21:25:00|32102.3|31970.3|32092.1|31960.1|32102.3|31970.3|32092.1|31960.1|2
1636925400000|2021-11-14 21:30:00|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|1
1636925700000|2021-11-14 21:35:00|32086.5|31954.5|32087.5|31955.5|32098.4|31966.4|32086.5|31954.5|3
1636926000000|2021-11-14 21:40:00|32098.4|31966.4|32092.1|31960.1|32102.3|31970.3|32091.5|31959.5|12
1636926300000|2021-11-14 21:45:00|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|32102.3|31970.3|1
1636926900000|2021-11-14 21:55:00|32092.5|31960.5|32105.8|31978.8|32108.3|31978.8|32091.5|31959.5|5
1636927200000|2021-11-14 22:00:00|32089.6|31962.6|32090.5|31983.5|32105.6|31989.1|32081|31962.6|40
1636927500000|2021-11-14 22:05:00|32085.8|31978.8|32099|31992|32103|31996|32083.1|31976.1|89
1636927800000|2021-11-14 22:10:00|32101.1|31994.1|32102.3|31995.3|32102.3|31995.3|32081.5|31974.5|65
1636928100000|2021-11-14 22:15:00|32076|31998.7|32101.1|31994.1|32102.3|32002|32065|31983|34
1636928400000|2021-11-14 22:20:00|32102.3|31995.3|32100.3|31993.3|32103.8|31996.8|32090.5|31983.5|51
1636928700000|2021-11-14 22:25:00|32103.4|31996.4|32093.6|31986.6|32146.4|32039.4|32090.5|31983.5|58
1636929000000|2021-11-14 22:30:00|32091.6|31984.6|32097.9|31990.9|32113.1|32006.1|32090.1|31983.1|254
1636929300000|2021-11-14 22:35:00|32097.2|31990.2|32097.9|31990.9|32102.3|31995.3|32091.8|31984.8|157
1636929600000|2021-11-14 22:40:00|32097.2|31990.2|32093.4|31986.4|32100.9|31993.9|32090.4|31983.4|173
1636929900000|2021-11-14 22:45:00|32090.4|31983.4|32095.4|31988.4|32101.1|31994.1|32090.4|31983.4|157
1636930200000|2021-11-14 22:50:00|32095.7|31988.7|32097.5|31990.5|32100.1|31993.1|32092.4|31985.4|163
1636930500000|2021-11-14 22:55:00|32095.9|31988.9|32094|31987|32102.6|31995.6|32092.4|31985.4|154
1636930800000|2021-11-14 23:00:00|32093.4|31986.4|32094.6|31987.6|32116.7|32009.7|32071.9|31973.9|216
1636931100000|2021-11-14 23:05:00|32094.9|31987.9|32081.2|31974.2|32110.6|32003.6|32072.8|31965.8|371
1636931400000|2021-11-14 23:10:00|32079.5|31972.5|32076|31969|32082.6|31975.6|32073.7|31966.7|544
1636931700000|2021-11-14 23:15:00|32075.8|31968.8|32080.1|31973.1|32083.6|31976.6|32074.4|31967.4|540
1636932000000|2021-11-14 23:20:00|32078.7|31971.7|32080|31973|32084.8|31977.8|32078.1|31971.1|593
1636932300000|2021-11-14 23:25:00|32080.1|31973.1|32079.4|31972.4|32084.2|31977.2|32078.5|31971.5|557
1636932600000|2021-11-14 23:30:00|32080.7|31973.7|32076.9|31969.9|32082.7|31975.7|32076.3|31969.3|330
1636932900000|2021-11-14 23:35:00|32075.7|31968.7|32080.4|31973.4|32085.8|31978.8|32075.7|31968.7|212
1636933200000|2021-11-14 23:40:00|32079.8|31972.8|32085.4|31978.4|32103.1|31996.1|32076.2|31969.2|269
1636933500000|2021-11-14 23:45:00|32086|31979|32084|31977|32089.3|31982.3|32074.2|31967.2|203
1636933800000|2021-11-14 23:50:00|32083.3|31976.3|32105.9|32019.6|32124.8|32031.4|32078.4|31971.4|392
1636934100000|2021-11-14 23:55:00|32101.4|32021.8|32102.9|32029.1|32118.5|32038.7|32088.7|32013.2|336
1636934400000|2021-11-15 00:00:00|32099.7|32028.3|32090.6|32025.1|32108.6|32041.5|32084.2|32022.5|454
1636934700000|2021-11-15 00:05:00|32101|32024.7|32094.1|32024.5|32103.9|32035.2|32083.9|32019|409
1636935000000|2021-11-15 00:10:00|32093.5|32024.7|32089.3|32031.4|32103.4|32036|32085.2|32016.8|405
1636935300000|2021-11-15 00:15:00|32090.7|32029.6|32090.1|32027.3|32102.8|32033.8|32083.6|32019.3|442
1636935600000|2021-11-15 00:20:00|32091.2|32026.5|32087.4|32030.5|32095.2|32034.8|32083.1|32021.5|421
1636935900000|2021-11-15 00:25:00|32086.7|32031.8|32092.4|32031.9|32102.8|32039.8|32084.9|32019.4|425
1636936200000|2021-11-15 00:30:00|32091.8|32032.8|32091.7|32030.2|32101.4|32040.9|32086.7|32026.2|428
1636936500000|2021-11-15 00:35:00|32091.4|32032.6|32090.4|32040.4|32095.4|32041|32085.6|32025.3|368
1636936800000|2021-11-15 00:40:00|32090|32040|32086.4|32036.4|32096.2|32040.6|32083.5|32033|298
1636937100000|2021-11-15 00:45:00|32086.2|32036.2|32086.1|32036.1|32090.4|32037.4|32081|32027.1|346
1636937400000|2021-11-15 00:50:00|32087.3|32032.6|32086.3|32036.3|32090.8|32038.8|32081.9|32031.9|495
1636937700000|2021-11-15 00:55:00|32086.2|32036.2|32085.3|32035.3|32092.8|32040|32082.7|32032.7|425
1636938000000|2021-11-15 01:00:00|32085.4|32035.4|32089.2|32039.2|32092.7|32042.7|32080|32030|288
1636938300000|2021-11-15 01:05:00|32090|32040|32095.2|32045.2|32097.6|32047.6|32089.1|32039.1|238
1636938600000|2021-11-15 01:10:00|32095.3|32045.3|32093.8|32043.8|32095.8|32045.8|32092.6|32042.6|299
1636938900000|2021-11-15 01:15:00|32094.1|32044.1|32096|32046|32096.4|32046.4|32091.1|32041.1|326
1636939200000|2021-11-15 01:20:00|32096.2|32046.2|32089|32039|32096.4|32046.4|32088.2|32038.2|305
1636939500000|2021-11-15 01:25:00|32089.1|32039.1|32086.3|32036.3|32089.3|32039.3|32085.5|32035.5|282
1636939800000|2021-11-15 01:30:00|32086.7|32036.7|32075.9|32025.9|32086.8|32036.8|32073.9|32023.9|347
1636940100000|2021-11-15 01:35:00|32076.1|32026.1|32066.8|32016.8|32079.1|32029.1|32064.4|32014.4|429
1636940400000|2021-11-15 01:40:00|32066.9|32016.9|32065|32015|32068.3|32018.3|32064.5|32014.5|332
1636940700000|2021-11-15 01:45:00|32065.4|32015.4|32061.9|32011.9|32066.3|32016.3|32058.9|32008.9|443
1636941000000|2021-11-15 01:50:00|32062|32012|32053.5|32003.5|32064.1|32014.1|32051.5|32001.5|441
1636941300000|2021-11-15 01:55:00|32053.3|32003.3|32048.6|31998.6|32053.4|32003.4|32048|31998|383
1636941600000|2021-11-15 02:00:00|32048.8|31998.8|32048.1|31998.1|32051.3|32001.3|32036.7|31986.7|501
1636941900000|2021-11-15 02:05:00|32049.3|31998.5|32057.5|32007.5|32058.1|32008.1|32047.7|31997.7|401
1636942200000|2021-11-15 02:10:00|32057.8|32007.8|32055.7|32005.7|32063.1|32013.1|32052.6|32002.6|450
1636942500000|2021-11-15 02:15:00|32058.3|32008.3|32061.9|32011.9|32062|32012|32052.2|32002.2|399
1636942800000|2021-11-15 02:20:00|32061.6|32011.6|32058.4|32008.4|32066.5|32016.5|32057.7|32007.7|374
1636943100000|2021-11-15 02:25:00|32058.6|32008.6|32059.3|32009.3|32062.8|32012.8|32057.5|32007.5|331
1636943400000|2021-11-15 02:30:00|32058.6|32008.6|32060.3|32010.3|32062.5|32012.5|32053.7|32003.7|363
1636943700000|2021-11-15 02:35:00|32060.6|32010.6|32063|32013|32065.3|32015.3|32059.3|32009.3|378
1636944000000|2021-11-15 02:40:00|32065.7|32012.8|32064.4|32014.4|32066|32016|32061.5|32011.5|307
1636944300000|2021-11-15 02:45:00|32064.2|32014.2|32056.8|32006.8|32066.1|32016.1|32056.3|32006.3|375
1636944600000|2021-11-15 02:50:00|32057|32007|32055.2|32005.2|32057.7|32007.7|32050.7|32000.7|302
1636944900000|2021-11-15 02:55:00|32054.7|32004.7|32047.2|31997.2|32057.7|32006.2|32045.8|31995.8|348
1636945200000|2021-11-15 03:00:00|32047.5|31997.5|32052.1|32002.1|32052.1|32002.1|32044.7|31994.7|385
1636945500000|2021-11-15 03:05:00|32052.6|32002.6|32049.3|31999.3|32052.6|32002.6|32045.1|31995.1|278
1636945800000|2021-11-15 03:10:00|32049.1|31999.1|32051.7|32001.7|32051.8|32001.8|32047|31997|229
1636946100000|2021-11-15 03:15:00|32051.6|32001.6|32052.5|32002.5|32054.7|32004.7|32049.8|31999.8|238
1636946400000|2021-11-15 03:20:00|32052.2|32002.2|32048.9|31998.9|32053.1|32003.1|32047|31997|248
1636946700000|2021-11-15 03:25:00|32049.5|31999.5|32049.1|31999.1|32051.6|32001.6|32047.1|31997.1|211
1636947000000|2021-11-15 03:30:00|32049.4|31999.4|32045.2|31995.2|32050.6|32000.6|32044.8|31994.8|229
1636947300000|2021-11-15 03:35:00|32045.1|31995.1|32045.7|31995.7|32047|31997|32041.5|31991.5|247
1636947600000|2021-11-15 03:40:00|32045.5|31995.5|32052.2|32002.2|32052.5|32002.5|32045.1|31995.1|251
1636947900000|2021-11-15 03:45:00|32051.6|32001.6|32054.8|32004.8|32054.8|32004.8|32049.3|31999.3|242
1636948200000|2021-11-15 03:50:00|32054.6|32004.6|32052.9|32002.9|32054.9|32004.9|32050.8|32000.8|238
1636948500000|2021-11-15 03:55:00|32053|32003|32050.2|32000.2|32054.4|32004.4|32048.9|31998.6|184
1636948800000|2021-11-15 04:00:00|32050|32000|32046.7|31996.7|32050.6|32000.6|32042.8|31992|247
1636949100000|2021-11-15 04:05:00|32047.2|31997.2|32047.1|31997.1|32050.4|32000.4|32044.9|31994.9|199
1636949400000|2021-11-15 04:10:00|32047.5|31997.5|32049.7|31999.7|32051.7|32001.7|32047.3|31997.3|208
1636949700000|2021-11-15 04:15:00|32049.6|31999.6|32050.1|32000.1|32053.5|32003.5|32047.5|31997.5|227
1636950000000|2021-11-15 04:20:00|32050.3|32000.3|32048.4|31998.4|32052.7|32002.7|32047.2|31997.2|259
1636950300000|2021-11-15 04:25:00|32048.8|31998.8|32045.7|31995.7|32051.2|32001.2|32043.8|31993.8|227
1636950600000|2021-11-15 04:30:00|32045.4|31995.4|32047.2|31997.2|32049.1|31999.1|32042.5|31992.5|254
1636950900000|2021-11-15 04:35:00|32047|31997|32047.6|31997.6|32048.8|31998.8|32043.6|31993.6|251
1636951200000|2021-11-15 04:40:00|32047.4|31997.4|32047.9|31997.9|32049.1|31999.1|32043|31993|228
1636951500000|2021-11-15 04:45:00|32047.3|31997.3|32050.4|32000.4|32053.5|32003.5|32047.3|31997.3|202
1636951800000|2021-11-15 04:50:00|32050.2|32000.2|32052|32002|32053.1|32003.1|32047.4|31997.4|234
1636952100000|2021-11-15 04:55:00|32051.8|32001.8|32055|32005|32055.3|32005.3|32049.4|31999.4|249
1636952400000|2021-11-15 05:00:00|32054.6|32004.6|32055.2|32005.2|32057.2|32007.2|32051.1|32001.1|267
1636952700000|2021-11-15 05:05:00|32055|32005|32048.5|31998.5|32055|32005|32048.1|31998.1|238
1636953000000|2021-11-15 05:10:00|32048.1|31998.1|32052.8|32002.8|32054.3|32004.3|32048.1|31998.1|259
1636953300000|2021-11-15 05:15:00|32052.5|32002.5|32052.6|32002.6|32054.9|32004.9|32049.2|31999.2|269
1636953600000|2021-11-15 05:20:00|32052.5|32002.5|32054.5|32004.5|32057.4|32007|32050.9|32000.9|248
1636953900000|2021-11-15 05:25:00|32053.9|32003.9|32051.7|32001.7|32055.6|32005.6|32051.5|32001.5|260
1636954200000|2021-11-15 05:30:00|32051.9|32001.9|32053.6|32003.6|32055.6|32004.7|32047.8|31997.8|332
1636954500000|2021-11-15 05:35:00|32053.4|32003.4|32053.6|32003.6|32056.9|32006.9|32051.1|32001.1|366
1636954800000|2021-11-15 05:40:00|32055|32005|32053.2|32003.2|32058.8|32008.8|32050.3|32000.3|363
1636955100000|2021-11-15 05:45:00|32053.1|32003.1|32043.3|31993.3|32053.1|32003.1|32042.6|31992.6|384
1636955400000|2021-11-15 05:50:00|32043.1|31993.1|32039.1|31989.1|32045.4|31995.4|32036.1|31986.1|364
1636955700000|2021-11-15 05:55:00|32039.4|31989.4|32043.6|31993.6|32043.7|31993.7|32033.7|31983.7|470
1636956000000|2021-11-15 06:00:00|32043.8|31993.8|32040.8|31990.8|32045|32005.9|32023.8|31987.8|424
1636956300000|2021-11-15 06:05:00|32040.9|31990.9|32028.3|32008.3|32044.2|32008.4|32026.5|31990.1|313
1636956600000|2021-11-15 06:10:00|32028.8|32008.8|32050.3|32000.3|32052|32012|32028.8|31993.5|371
1636956900000|2021-11-15 06:15:00|32050.6|32000.6|32055.6|32005.6|32057.7|32007.7|32049.1|31999.1|382
1636957200000|2021-11-15 06:20:00|32055.7|32005.7|32034|32014|32058.5|32023|32034|32001.2|337
1636957500000|2021-11-15 06:25:00|32034.2|32014.2|32063|32013|32106|32042.8|32030.5|31996.7|462
1636957800000|2021-11-15 06:30:00|32063.6|32013.6|32065.9|32015.9|32070.2|32020.9|32040.9|32008.1|465
1636958100000|2021-11-15 06:35:00|32065|32015|32068.2|32018.2|32077|32027|32063.6|32013.6|497
1636958400000|2021-11-15 06:40:00|32067|32017|32034|32014|32074.4|32024.4|32033.7|31998.1|476
1636958700000|2021-11-15 06:45:00|32034.1|32014.1|32026.6|32006.6|32049.7|32018.4|32024.9|31998.4|457
1636959000000|2021-11-15 06:50:00|32029.1|32009.1|32023|32003|32041.6|32010.2|32019.4|31985|376
1636959300000|2021-11-15 06:55:00|32038.6|31988.6|32050.3|32030.3|32079.6|32034.9|32019.3|31985.4|496
1636959600000|2021-11-15 07:00:00|32049.4|32029.4|32043.2|32023.2|32051.7|32031.7|32042.7|32022.7|481
1636959900000|2021-11-15 07:05:00|32043.1|32023.1|32039.8|32019.8|32057.4|32027|32037.1|32006|578
1636960200000|2021-11-15 07:10:00|32039.9|32019.9|32047.3|32027.3|32051.2|32031.2|32038.3|32018.3|571
1636960500000|2021-11-15 07:15:00|32047.9|32027.9|32059.1|32039.1|32060.6|32040.6|32043.2|32023.2|569
1636960800000|2021-11-15 07:20:00|32060|32040|32050.3|32030.3|32060.7|32040.7|32049.2|32029.2|544
1636961100000|2021-11-15 07:25:00|32050.2|32030.2|32056.6|32036.6|32061.7|32041.7|32049.1|32029.1|507
1636961400000|2021-11-15 07:30:00|32058.1|32038.1|32056.6|32036.6|32060.6|32040.6|32049.8|32029.8|611
1636961700000|2021-11-15 07:35:00|32057.3|32037.3|32053.6|32033.6|32061.5|32041.5|32050.8|32030.8|495
1636962000000|2021-11-15 07:40:00|32053.8|32033.8|32053.8|32033.8|32060.6|32040.6|32052.6|32032.6|495
1636962300000|2021-11-15 07:45:00|32055.2|32035.2|32043.3|32023.3|32057.1|32037.1|32041.7|32021.7|550
1636962600000|2021-11-15 07:50:00|32043.5|32023.5|32024.7|32004.7|32044.6|32024.6|32011.9|31991.9|654
1636962900000|2021-11-15 07:55:00|32024.8|32004.8|32030.4|32010.4|32031.2|32011.2|32022.6|32002.6|657
1636963200000|2021-11-15 08:00:00|32029.5|32009.5|32008.9|31988.9|32033.4|32013.4|32004.3|31984.3|833
1636963500000|2021-11-15 08:05:00|32011|31991|32027.5|32007.5|32028.7|32008.7|32004.8|31984.8|755
1636963800000|2021-11-15 08:10:00|32027.6|32007.6|32030.4|32010.4|32034.7|32014.7|32024.2|32004.2|656
1636964100000|2021-11-15 08:15:00|32030.3|32010.3|32025.2|32005.2|32035.9|32015.9|32022.7|32002.7|581
1636964400000|2021-11-15 08:20:00|32024.8|32004.8|32023|32003|32029.6|32009.6|32020.5|32000.5|631
1636964700000|2021-11-15 08:25:00|32022.9|32002.9|32021.7|32001.7|32028.7|32008.7|32016.9|31996.9|693
1636965000000|2021-11-15 08:30:00|32022.5|32002.5|32032.5|32012.5|32033.2|32013.2|32013.2|31993.2|597
1636965300000|2021-11-15 08:35:00|32032.2|32012.2|32072|32052|32073.8|32053.8|32031.8|32011.8|664
1636965600000|2021-11-15 08:40:00|32071.6|32051.6|32088.6|32068.6|32093.3|32073.3|32069.6|32049.6|785
1636965900000|2021-11-15 08:45:00|32089.9|32069.9|32086.8|32066.8|32096.4|32076.4|32084.6|32064.6|669
1636966200000|2021-11-15 08:50:00|32087.1|32067.1|32070.4|32050.4|32087.1|32067.1|32068.5|32048.5|702
1636966500000|2021-11-15 08:55:00|32070|32050|32064.9|32044.9|32070.1|32050.1|32054.1|32034.1|722
1636966800000|2021-11-15 09:00:00|32064.2|32044.2|32062.6|32042.6|32073.3|32053.3|32061.9|32041.9|587
1636967100000|2021-11-15 09:05:00|32062.8|32042.8|32057.8|32037.8|32062.9|32042.9|32053.1|32033.1|565
1636967400000|2021-11-15 09:10:00|32058.2|32038.2|32058.6|32038.6|32064.2|32044.2|32054.5|32034.5|537
1636967700000|2021-11-15 09:15:00|32058.9|32038.9|32068.4|32048.4|32074.3|32054.3|32058.3|32038.3|625
1636968000000|2021-11-15 09:20:00|32068.7|32048.7|32085.7|32065.7|32091|32071|32067.1|32047.1|650
1636968300000|2021-11-15 09:25:00|32085.8|32065.8|32081.1|32061.1|32085.9|32065.9|32078.6|32058.6|471
1636968600000|2021-11-15 09:30:00|32081.4|32061.4|32079.1|32059.1|32087.7|32067.7|32075.6|32055.6|667
1636968900000|2021-11-15 09:35:00|32079.3|32059.3|32059.1|32039.1|32080.1|32060.1|32042.9|32008|621
1636969200000|2021-11-15 09:40:00|32059.3|32039.3|32058|32038|32061.6|32041.6|32054.4|32034.4|844
1636969500000|2021-11-15 09:45:00|32057.4|32037.4|32073.3|32053.3|32074.5|32054.5|32054.3|32034.3|501
1636969800000|2021-11-15 09:50:00|32073.1|32053.1|32074.8|32054.8|32080.7|32060.7|32065.9|32045.9|575
1636970100000|2021-11-15 09:55:00|32075.5|32055.5|32078.3|32058.3|32086.9|32066.9|32074.4|32054.4|748
1636970400000|2021-11-15 10:00:00|32074.8|32054.8|32071.4|32051.4|32077.8|32057.8|32070.3|32050.3|714
1636970700000|2021-11-15 10:05:00|32071.2|32051.2|32068.8|32048.8|32074.8|32054.8|32059.6|32039.6|650
1636971000000|2021-11-15 10:10:00|32067.4|32047.4|32070|32050|32073.9|32053.9|32064.5|32044.5|565
1636971300000|2021-11-15 10:15:00|32069|32049|32067.3|32047.3|32072.8|32052.8|32064.3|32044.3|519
1636971600000|2021-11-15 10:20:00|32067|32047|32020.2|32000.2|32067.9|32047.9|32015.4|31995.4|694
1636971900000|2021-11-15 10:25:00|32020.5|32000.5|32019|31999|32026.3|32006.3|32017|31997|663
1636972200000|2021-11-15 10:30:00|32019.4|31999.4|32007.8|31987.8|32025.4|32005.4|32001.4|31981.4|744
1636972500000|2021-11-15 10:35:00|32007.7|31987.7|32002.6|31982.6|32010.7|31990.7|31988.7|31968.7|726
1636972800000|2021-11-15 10:40:00|32002.4|31982.4|32004.6|31984.6|32010.5|31990.5|31999.9|31979.9|579
1636973100000|2021-11-15 10:45:00|32004.4|31984.4|32016.8|31996.8|32025.4|32005.4|32001.3|31981.3|641
1636973400000|2021-11-15 10:50:00|32015.9|31995.9|32016.2|31996.2|32016.2|31996.2|32015.6|31995.6|8
1636973700000|2021-11-15 10:55:00|32016.5|31996.5|32012.1|31992.1|32017.2|31997.2|32009.5|31989.5|622
1636974000000|2021-11-15 11:00:00|32012.2|31992.2|32008.8|31988.8|32017.3|31997.3|31996.5|31976.5|607
1636974300000|2021-11-15 11:05:00|32009.4|31989.4|32016.1|31996.1|32022|32002|32008.9|31988.9|648
1636974600000|2021-11-15 11:10:00|32017|31997|32021.1|32001.1|32023.8|32003.8|32011.8|31991.8|617
1636974900000|2021-11-15 11:15:00|32020.5|32000.5|32016.2|31996.2|32024.3|32004.3|32012.9|31992.9|748
1636975200000|2021-11-15 11:20:00|32016.4|31996.4|32030.7|32010.7|32034|32014|32015.7|31995.7|578
1636975500000|2021-11-15 11:25:00|32030.2|32010.2|32034|32014|32035.2|32015.2|32025.3|32005.3|497
1636975800000|2021-11-15 11:30:00|32034.2|32014.2|32027.2|32007.2|32037.1|32017.1|32025.8|32005.8|629
1636976100000|2021-11-15 11:35:00|32026.8|32006.8|32001.9|31981.9|32034.4|32014.4|32000.6|31980.6|571
1636976400000|2021-11-15 11:40:00|32001.7|31981.7|32030.5|32010.5|32033.1|32013.1|31999.1|31979.1|803
1636976700000|2021-11-15 11:45:00|32030.8|32010.8|32024.6|32004.6|32042|32022|32010.9|31990.9|756
1636977000000|2021-11-15 11:50:00|32024.7|32004.7|31985.7|31965.7|32024.7|32004.7|31983.8|31963.8|768
1636977300000|2021-11-15 11:55:00|31985.6|31965.6|31993.5|31973.5|31995.1|31975.1|31977.7|31957.7|737
1636977600000|2021-11-15 12:00:00|31993.7|31973.7|31998.5|31978.5|31998.5|31978.5|31990.2|31970.2|587
1636977900000|2021-11-15 12:05:00|31998.2|31978.2|31991.5|31971.5|32004|31984|31991.2|31971.2|559
1636978200000|2021-11-15 12:10:00|31990.3|31970.3|31986.5|31966.5|31990.6|31970.6|31981.3|31961.3|490
1636978500000|2021-11-15 12:15:00|31986.4|31966.4|31982|31962|31989.8|31969.8|31981.2|31961.2|465
1636978800000|2021-11-15 12:20:00|31982.1|31962.1|31982.9|31962.9|31984.8|31964.8|31977.1|31957.1|644
1636979100000|2021-11-15 12:25:00|31982.8|31962.8|31981.5|31961.5|31983.9|31963.9|31978.2|31958.2|507
1636979400000|2021-11-15 12:30:00|31982|31962|31971.6|31951.6|31982.8|31962.8|31966|31946|593
1636979700000|2021-11-15 12:35:00|31971.5|31951.5|31967.7|31947.7|31973.2|31953.2|31958.2|31938.2|665
1636980000000|2021-11-15 12:40:00|31967.5|31947.5|31972.3|31952.3|31974.3|31954.3|31962|31942|515
1636980300000|2021-11-15 12:45:00|31972.5|31952.5|31982.5|31962.5|31983.1|31963.1|31969.1|31949.1|482
1636980600000|2021-11-15 12:50:00|31982.6|31962.6|31985.7|31965.7|31988.8|31968.8|31981.5|31961.5|415
1636980900000|2021-11-15 12:55:00|31987.8|31967.8|32004.8|31984.8|32008.6|31988.6|31987.4|31967.4|713
1636981200000|2021-11-15 13:00:00|32004.2|31984.2|31996.8|31976.8|32006.3|31986.3|31989.9|31969.9|645
1636981500000|2021-11-15 13:05:00|31997.7|31977.7|31990.3|31970.3|31999.7|31979.7|31988.4|31968.4|677
1636981800000|2021-11-15 13:10:00|31990|31970|31992.2|31972.2|31995.9|31975.9|31987.5|31967.5|614
1636982100000|2021-11-15 13:15:00|31991.9|31971.9|31980.1|31960.1|31993.8|31973.8|31971.4|31951.4|684
1636982400000|2021-11-15 13:20:00|31980|31960|31981.7|31961.7|31982.3|31962.3|31973.1|31953.1|576
1636982700000|2021-11-15 13:25:00|31982|31962|31997.7|31977.7|31998.6|31978.6|31981.8|31961.8|713
1636983000000|2021-11-15 13:30:00|31995.2|31975.2|32003.1|31983.1|32009.9|31989.9|31994.3|31974.3|794
1636983300000|2021-11-15 13:35:00|32003.2|31983.2|31998.8|31978.8|32005.2|31985.2|31996.9|31976.9|662
1636983600000|2021-11-15 13:40:00|31998.9|31978.9|31992.9|31972.9|32006.9|31986.9|31990.2|31970.2|643
1636983900000|2021-11-15 13:45:00|31993.3|31973.3|31994.8|31974.8|32009.6|31989.6|31991.8|31971.8|710
1636984200000|2021-11-15 13:50:00|31994.7|31974.7|31990.6|31970.6|31994.7|31974.7|31982.4|31962.4|633
1636984500000|2021-11-15 13:55:00|31990.5|31970.5|31998.2|31978.2|32006.2|31986.2|31990.5|31970.5|655
1636984800000|2021-11-15 14:00:00|31998.1|31978.1|32008.3|31988.3|32012.3|31992.3|31997.2|31977.2|627
1636985100000|2021-11-15 14:05:00|32007.6|31987.6|32029.9|32009.9|32037.2|32017.2|32001.5|31981.5|748
1636985400000|2021-11-15 14:10:00|32030.8|32010.8|32039.8|32019.8|32051.1|32031.1|32026.8|32006.8|755
1636985700000|2021-11-15 14:15:00|32039.3|32019.3|32052.2|32032.2|32052.2|32032.2|32037.2|32017.2|589
1636986000000|2021-11-15 14:20:00|32052.1|32032.1|32038.1|32018.1|32056.7|32036.7|32031.5|32011.5|728
1636986300000|2021-11-15 14:25:00|32037.7|32017.7|32030.3|32010.3|32042.9|32022.9|32020.5|32000.5|655
1636986600000|2021-11-15 14:30:00|32030.6|32010.6|32029.6|32009.6|32030.9|32010.9|32007.1|31987.1|794
1636986900000|2021-11-15 14:35:00|32029.3|32009.3|32021.7|32001.7|32035.6|32015.6|32018.2|31998.2|857
1636987200000|2021-11-15 14:40:00|32021.3|32001.3|32012|31992|32038.8|32018.8|31994.7|31974.7|894
1636987500000|2021-11-15 14:45:00|32011.8|31991.8|32012.2|31992.2|32021.1|32001.1|32006.3|31986.3|750
1636987800000|2021-11-15 14:50:00|32012.1|31992.1|32012.9|31992.9|32014.4|31994.4|32003.1|31983.1|698
1636988100000|2021-11-15 14:55:00|32013.4|31993.4|32018.5|31998.5|32027.2|32007.2|32004.1|31984.1|745
1636988400000|2021-11-15 15:00:00|32019.3|31999.3|32011.3|31991.3|32019.3|31999.3|31999.5|31979.5|691
1636988700000|2021-11-15 15:05:00|32011.1|31991.1|32022|32002|32037.4|32017.4|32011|31991|800
1636989000000|2021-11-15 15:10:00|32022.2|32002.2|32008.4|31988.4|32026.5|32006.5|32000.3|31980.3|861
1636989300000|2021-11-15 15:15:00|32007.6|31987.6|32030.8|32010.8|32052.7|32032.7|32007.6|31987.6|928
1636989600000|2021-11-15 15:20:00|32030.7|32010.7|32033.2|32013.2|32042.3|32022.3|32021.4|32001.4|776
1636989900000|2021-11-15 15:25:00|32034.5|32014.5|32042|32022|32044|32024|32025.1|32005.1|753
1636990200000|2021-11-15 15:30:00|32041.6|32021.6|32057.4|32037.4|32064.3|32044.3|32040.2|32020.2|757
1636990500000|2021-11-15 15:35:00|32057.9|32037.9|32073.1|32053.1|32075.8|32055.8|32049.9|32029.9|754
1636990800000|2021-11-15 15:40:00|32073.3|32053.3|32076.2|32056.2|32086.4|32066.4|32065.6|32045.6|766
1636991100000|2021-11-15 15:45:00|32076.6|32056.6|32064|32044|32078.8|32058.8|32063.3|32043.3|705
1636991400000|2021-11-15 15:50:00|32064.1|32044.1|32072.1|32052.1|32075|32055|32054.8|32034.8|761
1636991700000|2021-11-15 15:55:00|32071.7|32051.7|32054.7|32034.7|32072|32052|32052.3|32032.3|800
1636992000000|2021-11-15 16:00:00|32054.9|32034.9|32058.9|32038.9|32066.3|32046.3|32049.9|32029.9|733
1636992300000|2021-11-15 16:05:00|32060.1|32040.1|32059.4|32039.4|32066.7|32046.7|32053.8|32033.8|608
1636992600000|2021-11-15 16:10:00|32058.9|32038.9|32057.4|32037.4|32059.9|32039.9|32047.5|32027.5|618
1636992900000|2021-11-15 16:15:00|32058.6|32038.6|32048.2|32028.2|32058.6|32038.6|32041.6|32021.6|652
1636993200000|2021-11-15 16:20:00|32048.7|32028.7|32038.6|32018.6|32049.2|32029.2|32037.6|32017.6|545
1636993500000|2021-11-15 16:25:00|32038.4|32018.4|32045.6|32025.6|32045.8|32025.8|32037.6|32017.6|522
1636993800000|2021-11-15 16:30:00|32045.7|32025.7|32042.8|32022.8|32046|32026|32038.9|32018.9|593
1636994100000|2021-11-15 16:35:00|32042.7|32022.7|32047.5|31997.5|32052.8|32023.8|32014.4|31990.9|685
1636994400000|2021-11-15 16:40:00|32031.1|32011.1|32028.5|32008.5|32033.1|32013.1|32018.1|31998.1|646
1636994700000|2021-11-15 16:45:00|32028.2|32008.2|32024.6|32004.6|32032.2|32012.2|32018.1|31998.1|631
1636995000000|2021-11-15 16:50:00|32024.8|32004.8|32053.6|32033.6|32060.6|32040.6|32024.8|32004.8|720
1636995300000|2021-11-15 16:55:00|32053.5|32033.5|32044.3|32024.3|32059.7|32039.7|32042.1|32022.1|670
1636995600000|2021-11-15 17:00:00|32044.2|32024.2|32062.4|32042.4|32066.8|32046.8|32043.3|32023.3|675
1636995900000|2021-11-15 17:05:00|32062.1|32042.1|32074.8|32054.8|32087.8|32057.7|32061.8|32037.8|602
1636996200000|2021-11-15 17:10:00|32074.5|32054.5|32076.3|32056.3|32079.9|32059.9|32072.3|32052.3|654
1636996500000|2021-11-15 17:15:00|32076.6|32056.6|32077.2|32057.2|32082.6|32062.6|32074.9|32054.9|604
1636996800000|2021-11-15 17:20:00|32077|32057|32139.4|32119.4|32149|32120.4|32073.5|32053.5|737
1636997100000|2021-11-15 17:25:00|32138.9|32118.9|32140.9|32120.9|32174.3|32126.7|32133.3|32091.9|951
1636997400000|2021-11-15 17:30:00|32141.2|32121.2|32139|32119|32156.8|32124.1|32137.3|32105.9|693
1636997700000|2021-11-15 17:35:00|32139.1|32119.1|32144.4|32124.4|32161.7|32126.9|32137.4|32106.7|690
1636998000000|2021-11-15 17:40:00|32144.3|32124.3|32144.6|32124.6|32165.3|32129.9|32141.5|32106.5|855
1636998300000|2021-11-15 17:45:00|32144.7|32124.7|32140.2|32120.2|32145.8|32125.8|32139|32119|697
1636998600000|2021-11-15 17:50:00|32141.9|32121.9|32131.3|32111.3|32159.4|32128.2|32128.2|32096.1|687
1636998900000|2021-11-15 17:55:00|32131.5|32111.5|32129.4|32109.4|32161.2|32124.8|32128.5|32098|879
1636999200000|2021-11-15 18:00:00|32130|32110|32156.8|32106.8|32170.7|32133.1|32125.9|32096.7|735
1636999500000|2021-11-15 18:05:00|32156.9|32106.9|32163|32113|32170.5|32127.9|32135.2|32097.8|703
1636999800000|2021-11-15 18:10:00|32162.3|32112.3|32152.7|32132.7|32173.2|32134.7|32141.8|32102.1|637
1637000100000|2021-11-15 18:15:00|32151.5|32131.5|32155.3|32135.3|32173.9|32139.3|32140.2|32108.5|872
1637000400000|2021-11-15 18:20:00|32156.1|32136.1|32158.3|32138.3|32184.9|32147.3|32153.6|32122.3|1023
1637000700000|2021-11-15 18:25:00|32157.8|32137.8|32145.2|32125.2|32172.1|32142.5|32143.3|32111.7|943
1637001000000|2021-11-15 18:30:00|32145|32125|32148.3|32128.3|32166.7|32132.4|32139.5|32110.8|876
1637001300000|2021-11-15 18:35:00|32148.2|32128.2|32160.5|32140.5|32177.1|32148.5|32146.3|32116.4|867
1637001600000|2021-11-15 18:40:00|32160.4|32140.4|32160.8|32140.8|32180.9|32149|32157|32126.3|939
1637001900000|2021-11-15 18:45:00|32160.3|32140.3|32152.4|32132.4|32175.8|32144.4|32152.1|32125.8|960
1637002200000|2021-11-15 18:50:00|32152.9|32132.9|32152.4|32132.4|32159.7|32139.7|32147.9|32127.9|990
1637002500000|2021-11-15 18:55:00|32154.1|32134.1|32143|32123|32177.1|32142.7|32142.7|32122.7|916
1637002800000|2021-11-15 19:00:00|32142.9|32122.9|32141.3|32121.3|32145.8|32125.8|32136.8|32116.8|481
1637003100000|2021-11-15 19:05:00|32142.9|32122.9|32138.2|32118.2|32143.5|32123.5|32134.7|32114.7|385
1637003400000|2021-11-15 19:10:00|32138.1|32118.1|32129.2|32109.2|32139.7|32119.7|32127.3|32107.3|355
1637003700000|2021-11-15 19:15:00|32128.4|32108.4|32133|32113|32139.3|32119.3|32126.2|32106.2|396
1637004000000|2021-11-15 19:20:00|32133.2|32113.2|32135.5|32115.5|32140.3|32120.3|32129.9|32109.9|392
1637004300000|2021-11-15 19:25:00|32137.1|32117.1|32130.5|32110.5|32144.5|32124.5|32130.3|32110.3|456
1637004600000|2021-11-15 19:30:00|32130.8|32110.8|32131.8|32111.8|32135|32115|32128.5|32108.5|399
1637004900000|2021-11-15 19:35:00|32131.6|32111.6|32136.4|32116.4|32137.7|32117.7|32130.3|32110.3|343
1637005200000|2021-11-15 19:40:00|32136.8|32116.8|32135.8|32115.8|32139.4|32119.4|32133.2|32113.2|379
1637005500000|2021-11-15 19:45:00|32135.3|32115.3|32137.2|32117.2|32138.7|32118.7|32132.7|32112.7|376
1637005800000|2021-11-15 19:50:00|32136.5|32116.5|32138.4|32118.4|32140.2|32120.2|32132.7|32112.7|360
1637006100000|2021-11-15 19:55:00|32138.1|32118.1|32156.8|32136.8|32166.2|32146.2|32136|32113.6|611
1637006400000|2021-11-15 20:00:00|32156.2|32136.2|32174.1|32154.1|32181.1|32155.3|32156.2|32123.8|532
1637006700000|2021-11-15 20:05:00|32174.6|32154.6|32179.1|32159.1|32182.6|32162.6|32169.9|32149.9|469
1637007000000|2021-11-15 20:10:00|32178.9|32158.9|32175.2|32155.2|32181.5|32161.5|32173.9|32153.9|371
1637007300000|2021-11-15 20:15:00|32175.4|32155.4|32176.3|32156.3|32178.4|32158.4|32172.9|32152.9|423
1637007600000|2021-11-15 20:20:00|32175.8|32155.8|32194|32174|32195.6|32175.6|32173.8|32153.8|445
1637007900000|2021-11-15 20:25:00|32193.5|32173.5|32193.9|32173.9|32213|32185.8|32191.7|32152.8|752
1637008200000|2021-11-15 20:30:00|32211.5|32161.5|32221.8|32171.8|32225|32186.7|32188.7|32153.9|633
1637008500000|2021-11-15 20:35:00|32221.9|32171.9|32222.5|32172.5|32231|32195.7|32199.3|32164.3|647
1637008800000|2021-11-15 20:40:00|32223|32173|32209.1|32189.1|32225.4|32191.8|32202.3|32167.4|583
1637009100000|2021-11-15 20:45:00|32209.4|32189.4|32208.8|32188.8|32226|32190.2|32204.2|32170.1|470
1637009400000|2021-11-15 20:50:00|32208.7|32188.7|32215|32195|32232.5|32199.5|32208.7|32176|476
1637009700000|2021-11-15 20:55:00|32215.3|32195.3|32214|32194|32251.5|32211.9|32209.9|32175.8|700
1637010000000|2021-11-15 21:00:00|32213|32193|32231|32181|32238.2|32194.1|32206|32169.9|613
1637010300000|2021-11-15 21:05:00|32231.5|32181.5|32224.2|32174.2|32234|32198.1|32208.1|32172.1|392
1637010600000|2021-11-15 21:10:00|32222.7|32172.7|32218.8|32168.8|32230.2|32193.5|32213.5|32166.7|378
1637010900000|2021-11-15 21:15:00|32219|32169|32210.9|32160.9|32221.2|32183.4|32193.7|32158.7|333
1637011200000|2021-11-15 21:20:00|32211.3|32161.3|32212.1|32162.1|32215.9|32178.6|32191.2|32156.8|322
1637011500000|2021-11-15 21:25:00|32211.1|32161.1|32210.7|32160.7|32213.5|32175.7|32192.1|32156.6|285
1637011800000|2021-11-15 21:30:00|32210.2|32160.2|32209|32159|32215.4|32165.4|32206.8|32156.8|296
1637012100000|2021-11-15 21:35:00|32209.9|32159.9|32203.8|32153.8|32212|32162|32203.7|32153.7|318
1637012400000|2021-11-15 21:40:00|32203.6|32153.6|32204.9|32154.9|32207.2|32157.2|32196.6|32146.6|329
1637012700000|2021-11-15 21:45:00|32205.3|32155.3|32204.6|32154.6|32215.6|32157.5|32197.3|32147.3|277
1637013000000|2021-11-15 21:50:00|32207|32150.8|32214.4|32155.7|32223|32161.7|32204.1|32146.5|1099
1637013300000|2021-11-15 21:55:00|32211.8|32156.2|32220|32142.7|32237.5|32167.2|32211.8|32137.9|1009
1637013600000|2021-11-15 22:00:00|32236.4|32133.6|32234.3|32143.4|32241.5|32144.1|32230.3|32127|51
1637013900000|2021-11-15 22:05:00|32237.3|32147.2|32220.3|32145.8|32239.5|32147.2|32214.6|32138.9|79
1637014200000|2021-11-15 22:10:00|32235.8|32128.8|32250.8|32143.8|32253.6|32156.8|32224.3|32128.8|314
1637014500000|2021-11-15 22:15:00|32250.9|32143.9|32236.6|32129.6|32257.8|32150.8|32216.8|32123.1|390
1637014800000|2021-11-15 22:20:00|32238.8|32131.8|32238.8|32137.8|32242.8|32150|32216.8|32122.6|237
1637015100000|2021-11-15 22:25:00|32233.7|32140.6|32223.2|32157.5|32254.6|32166|32215|32134.9|221
1637015400000|2021-11-15 22:30:00|32226.5|32155.1|32239.6|32137.7|32246.3|32164.5|32214.5|32130.2|222
1637015700000|2021-11-15 22:35:00|32235.8|32141.1|32208.6|32147.3|32240.5|32163.8|32207.1|32132.2|284
1637016000000|2021-11-15 22:40:00|32216.5|32146.5|32225|32147.5|32248|32174.5|32205.8|32126.1|409
1637016300000|2021-11-15 22:45:00|32221.5|32143.6|32218.7|32159.8|32245.3|32165.6|32211.7|32129.7|249
1637016600000|2021-11-15 22:50:00|32214.9|32148.8|32235.6|32139.6|32244.8|32165.7|32211.7|32133.6|163
1637016900000|2021-11-15 22:55:00|32236.1|32129.1|32230.6|32149.5|32251.6|32161|32214.6|32129.1|506
1637017200000|2021-11-15 23:00:00|32224.6|32142.1|32207.3|32146.6|32239.7|32167.2|32200.8|32137.9|551
1637017500000|2021-11-15 23:05:00|32213.3|32137.6|32202.6|32145.9|32214.5|32154|32200.1|32136.9|328
1637017800000|2021-11-15 23:10:00|32201.7|32144.7|32211|32142.9|32213.8|32155|32199|32140.6|271
1637018100000|2021-11-15 23:15:00|32206.1|32148.5|32204.4|32153.5|32218.6|32154.8|32199.7|32141.1|251
1637018400000|2021-11-15 23:20:00|32204|32154|32210.8|32142.4|32213.9|32155.3|32199.4|32138.4|306
1637018700000|2021-11-15 23:25:00|32213.3|32146.2|32204.5|32150|32215|32156.5|32200.3|32141.2|424
1637019000000|2021-11-15 23:30:00|32203.3|32148.8|32207.9|32146|32214.9|32155.2|32195.9|32142.1|514
1637019300000|2021-11-15 23:35:00|32224.8|32133.9|32218.4|32160.8|32224.8|32165.4|32199.9|32133.9|623
1637019600000|2021-11-15 23:40:00|32218.3|32160.5|32213|32163|32231.8|32167.4|32210.5|32146.5|764
1637019900000|2021-11-15 23:45:00|32213.2|32163.2|32237.5|32172.5|32240.5|32179.6|32213.2|32151.4|478
1637020200000|2021-11-15 23:50:00|32237|32173.2|32226.5|32173.8|32243.8|32186.4|32224.3|32166.9|609
1637020500000|2021-11-15 23:55:00|32226.8|32172.9|32220.7|32160.9|32235|32175.5|32213.9|32157.3|606
1637020800000|2021-11-16 00:00:00|32218.6|32159.2|32206.3|32152.2|32225.5|32163|32195.1|32139.4|677
1637021100000|2021-11-16 00:05:00|32205.9|32152.5|32208.6|32152.9|32216.6|32163.5|32203.5|32149.3|866
1637021400000|2021-11-16 00:10:00|32208|32153.1|32201.1|32149.7|32218.6|32167|32200.4|32147.8|897
1637021700000|2021-11-16 00:15:00|32202.6|32150.3|32197.3|32147.1|32204.8|32153.2|32193.1|32139.9|815
1637022000000|2021-11-16 00:20:00|32197|32146.2|32204|32150.2|32204.8|32154.5|32190|32133.9|528
1637022300000|2021-11-16 00:25:00|32204.5|32148.6|32198.6|32144.8|32204.5|32153.7|32192.1|32136.8|588
1637022600000|2021-11-16 00:30:00|32198.2|32145.5|32199.7|32140|32204.6|32154.3|32193.2|32134|473
1637022900000|2021-11-16 00:35:00|32198.2|32139.5|32191.2|32141.2|32198.2|32147.1|32188.1|32131.1|542
1637023200000|2021-11-16 00:40:00|32191.1|32141.1|32185.4|32132.6|32193.4|32143.4|32183.6|32130.4|354
1637023500000|2021-11-16 00:45:00|32185.1|32133.9|32185.9|32135.9|32190.1|32140.1|32180.5|32125.5|444
1637023800000|2021-11-16 00:50:00|32184.5|32134.5|32184|32134|32189|32138.5|32178.3|32127.3|640
1637024100000|2021-11-16 00:55:00|32183.7|32133.7|32196.1|32146.1|32197.5|32147.5|32178.1|32128.1|483
1637024400000|2021-11-16 01:00:00|32196|32146|32192.4|32142.4|32199|32149|32187.4|32136.2|500
1637024700000|2021-11-16 01:05:00|32192.1|32142.1|32188.9|32138.9|32195.5|32145.5|32184.6|32134.6|352
1637025000000|2021-11-16 01:10:00|32188.8|32138.8|32187.2|32137.2|32190.2|32140.2|32182.1|32132.1|331
1637025300000|2021-11-16 01:15:00|32187.4|32137.4|32191|32141|32191.8|32141.8|32183.3|32133.3|365
1637025600000|2021-11-16 01:20:00|32190.9|32140.9|32196.7|32146.7|32197.9|32147.9|32184|32134|329
1637025900000|2021-11-16 01:25:00|32197.3|32147.3|32197.1|32147.1|32201.2|32151.2|32192.3|32142.3|330
1637026200000|2021-11-16 01:30:00|32197.3|32147.3|32201.8|32151.8|32206.7|32156.7|32191.6|32141.6|490
1637026500000|2021-11-16 01:35:00|32202.7|32152.7|32194.6|32144.6|32205.7|32155.7|32189.4|32139.4|491
1637026800000|2021-11-16 01:40:00|32195.4|32145.4|32195.1|32145.1|32197.1|32147.1|32185|32135|443
1637027100000|2021-11-16 01:45:00|32195.3|32145.3|32187.2|32137.2|32195.3|32145.3|32181|32131|412
1637027400000|2021-11-16 01:50:00|32186.9|32136.9|32185.7|32135.7|32189.4|32139.4|32180.7|32130.7|442
1637027700000|2021-11-16 01:55:00|32185.6|32135.6|32185.8|32135.8|32188.9|32138.9|32180.1|32130.1|445
1637028000000|2021-11-16 02:00:00|32186.1|32136.1|32179.1|32129.1|32186.7|32136.7|32178.6|32128.6|395
1637028300000|2021-11-16 02:05:00|32180.5|32130.5|32189|32139|32189.1|32139.1|32177.8|32127.8|361
1637028600000|2021-11-16 02:10:00|32189.1|32139.1|32185.6|32135.6|32190.9|32140.9|32182.4|32132.4|330
1637028900000|2021-11-16 02:15:00|32185.9|32135.9|32182.7|32132.7|32190|32140|32177|32127|368
1637029200000|2021-11-16 02:20:00|32182.8|32132.8|32174.8|32124.8|32184.1|32134.1|32172.3|32122.3|361
1637029500000|2021-11-16 02:25:00|32174.6|32124.6|32176.9|32126.9|32178.6|32128.6|32170.2|32120.2|410
1637029800000|2021-11-16 02:30:00|32176.8|32126.8|32174.3|32124.3|32179.2|32129.2|32165.2|32115.2|564
1637030100000|2021-11-16 02:35:00|32174.4|32124.4|32163.9|32113.9|32175.1|32125.1|32162.5|32112.5|482
1637030400000|2021-11-16 02:40:00|32164.4|32114.4|32170.1|32120.1|32173|32123|32162|32112|462
1637030700000|2021-11-16 02:45:00|32170.3|32120.3|32170.3|32120.3|32174.1|32124.1|32164.4|32114.4|374
1637031000000|2021-11-16 02:50:00|32170.4|32120.4|32172.2|32122.2|32173.1|32123.1|32164|32114|412
1637031300000|2021-11-16 02:55:00|32171.6|32121.6|32172.3|32122.3|32176.3|32126.3|32163.5|32113.5|513
1637031600000|2021-11-16 03:00:00|32171.6|32121.6|32177.2|32127.2|32178.2|32128.2|32170|32120|389
1637031900000|2021-11-16 03:05:00|32177.3|32127.3|32171.1|32121.1|32179.3|32129.3|32169.4|32119.4|417
1637032200000|2021-11-16 03:10:00|32171|32121|32169.2|32119.2|32175.1|32125.1|32167.4|32117.4|415
1637032500000|2021-11-16 03:15:00|32169.1|32119.1|32167.7|32117.7|32174.1|32124.1|32164.2|32114.2|372
1637032800000|2021-11-16 03:20:00|32168.1|32118.1|32171.1|32121.1|32174.7|32124.7|32165.6|32115.6|310
1637033100000|2021-11-16 03:25:00|32170.6|32120.6|32173.2|32123.2|32178.2|32128.2|32164.8|32114.8|389
1637033400000|2021-11-16 03:30:00|32172.3|32122.3|32170.9|32120.9|32174.4|32124.3|32159.7|32109.7|443
1637033700000|2021-11-16 03:35:00|32171.4|32121.4|32175.6|32125.6|32177.2|32127.2|32169.4|32119.4|319
1637034000000|2021-11-16 03:40:00|32176.2|32126.2|32175.7|32125.7|32180.7|32130.7|32170.2|32120.2|333
1637034300000|2021-11-16 03:45:00|32175.6|32125.6|32181.6|32131.6|32182.3|32132.3|32172.9|32122.9|330
1637034600000|2021-11-16 03:50:00|32181.7|32131.7|32173.1|32123.1|32181.7|32131.7|32170.3|32120.3|273
1637034900000|2021-11-16 03:55:00|32174.5|32124.5|32170.3|32120.3|32176.9|32126.6|32168.9|32117.3|302
1637035200000|2021-11-16 04:00:00|32170.6|32120.6|32167.4|32117.4|32175.3|32124.4|32165.6|32115.6|345
1637035500000|2021-11-16 04:05:00|32167.6|32117.6|32171.4|32121.4|32173.2|32123.2|32165.9|32115.9|297
1637035800000|2021-11-16 04:10:00|32171.2|32121.2|32171.6|32121.6|32175.2|32124.8|32166.7|32116.7|332
1637036100000|2021-11-16 04:15:00|32171.4|32121.4|32173.3|32123.3|32174.9|32124.9|32166.3|32115.8|294
1637036400000|2021-11-16 04:20:00|32172.6|32122.6|32174.9|32124.9|32177.8|32127.8|32168.8|32118.8|372
1637036700000|2021-11-16 04:25:00|32175.9|32125.9|32173.8|32123.8|32180.8|32130.8|32171.8|32121.7|367
1637037000000|2021-11-16 04:30:00|32174.3|32124.3|32175.9|32125.9|32179.3|32129.3|32168.2|32118.2|345
1637037300000|2021-11-16 04:35:00|32174.6|32124.6|32174.6|32124.6|32180.8|32126|32166.6|32116.6|329
1637037600000|2021-11-16 04:40:00|32175|32125|32176.7|32126.7|32179.2|32129.2|32168.6|32118.6|277
1637037900000|2021-11-16 04:45:00|32176.3|32126.3|32179.4|32129.4|32183.1|32133.1|32173.9|32123.9|327
1637038200000|2021-11-16 04:50:00|32179.3|32129.3|32179.5|32129.5|32181.9|32131.9|32174.5|32124.5|290
1637038500000|2021-11-16 04:55:00|32179.6|32129.6|32166.1|32116.1|32180.9|32130.9|32165.9|32115.3|426
1637038800000|2021-11-16 05:00:00|32166.7|32116.7|32166.8|32116.3|32170.5|32118.6|32162.6|32110.1|460
1637039100000|2021-11-16 05:05:00|32167.7|32115.7|32169.9|32119.9|32172.9|32122.9|32164|32110.6|346
1637039400000|2021-11-16 05:10:00|32169.4|32119.4|32178.4|32128.4|32179.2|32129.1|32168.4|32116.3|301
1637039700000|2021-11-16 05:15:00|32178.5|32128.5|32178.2|32126.9|32180.5|32129.8|32171.1|32116.3|291
1637040000000|2021-11-16 05:20:00|32175.1|32124.8|32182.3|32132.3|32183.2|32132.3|32174.1|32123.9|341
1637040300000|2021-11-16 05:25:00|32182|32132|32183.3|32133.3|32187.2|32135.2|32177.5|32124.5|332
1637040600000|2021-11-16 05:30:00|32183.1|32133.1|32182|32132|32186.8|32136.8|32179|32129|431
1637040900000|2021-11-16 05:35:00|32182.1|32132.1|32182.4|32132.4|32187.1|32137.1|32179.6|32127.5|378
1637041200000|2021-11-16 05:40:00|32186.1|32136.1|32183.9|32133.9|32189.6|32139.6|32179.8|32129.8|326
1637041500000|2021-11-16 05:45:00|32184.4|32134.4|32185.5|32135.5|32188|32137.8|32178.9|32128.6|362
1637041800000|2021-11-16 05:50:00|32185.6|32135.6|32188.4|32138.4|32191|32139.7|32181.1|32130.7|418
1637042100000|2021-11-16 05:55:00|32186.8|32136.8|32186.4|32136.4|32192.2|32142.2|32184|32133|476
1637042400000|2021-11-16 06:00:00|32186.6|32136.6|32182|32132|32188.4|32138.4|32178.8|32128.8|372
1637042700000|2021-11-16 06:05:00|32182.6|32132.6|32169.4|32149.4|32188.4|32149.4|32167.7|32124.9|484
1637043000000|2021-11-16 06:10:00|32168.8|32148.8|32178.8|32120.1|32192.4|32158.5|32166.4|32117|774
1637043300000|2021-11-16 06:15:00|32178.5|32120.5|32181.9|32123.7|32192.9|32142.9|32163.4|32110|600
1637043600000|2021-11-16 06:20:00|32180.2|32125.1|32187.6|32137.6|32197.3|32141.5|32174.3|32118.5|665
1637043900000|2021-11-16 06:25:00|32187.8|32137.8|32185|32133.5|32190.3|32140.3|32176.5|32121.2|598
1637044200000|2021-11-16 06:30:00|32185.4|32133.9|32179.5|32128.8|32188.2|32134.5|32174.9|32122.9|598
1637044500000|2021-11-16 06:35:00|32179.8|32129.4|32192.3|32142.3|32194|32144|32178|32125.9|594
1637044800000|2021-11-16 06:40:00|32192.2|32142.2|32187.9|32130.5|32194|32144|32178.8|32127.2|436
1637045100000|2021-11-16 06:45:00|32189.8|32129.5|32180|32127.2|32198.4|32136.6|32178.8|32122.4|434
1637045400000|2021-11-16 06:50:00|32182.3|32126.6|32179.9|32122.4|32191.8|32128.3|32175.7|32117.5|355
1637045700000|2021-11-16 06:55:00|32180.1|32122.1|32185.9|32123.6|32189.4|32131.8|32175.9|32119.5|390
1637046000000|2021-11-16 07:00:00|32180|32129.2|32197.7|32145.8|32204.6|32151.9|32177.2|32127.2|738
1637046300000|2021-11-16 07:05:00|32197.6|32144.4|32198.1|32142.9|32210.4|32155|32187.2|32132.3|698
1637046600000|2021-11-16 07:10:00|32197|32147|32219.5|32199.5|32240.6|32205.4|32182.5|32143.4|868
1637046900000|2021-11-16 07:15:00|32219.2|32199.2|32214.4|32194.4|32237.1|32203.6|32212|32180.8|651
1637047200000|2021-11-16 07:20:00|32214.2|32194.2|32215.1|32195.1|32243.2|32207.9|32211.5|32182.9|652
1637047500000|2021-11-16 07:25:00|32215.3|32195.3|32201.1|32181.1|32225.7|32198.7|32168.6|32115.4|887
1637047800000|2021-11-16 07:30:00|32200.5|32180.5|32165.1|32145.1|32218.9|32184.3|32162.9|32132.4|663
1637048100000|2021-11-16 07:35:00|32164.9|32144.9|32167.3|32147.3|32184.7|32164.7|32162.7|32128.5|606
1637048400000|2021-11-16 07:40:00|32167.4|32147.4|32159.5|32139.5|32168|32148|32153.9|32133.9|652
1637048700000|2021-11-16 07:45:00|32159.7|32139.7|32138.7|32118.7|32160.7|32140.7|32137.5|32117.5|619
1637049000000|2021-11-16 07:50:00|32138.2|32118.2|32106.4|32086.4|32139.2|32119.2|32105.2|32085.2|573
1637049300000|2021-11-16 07:55:00|32106|32086|32146.7|32065.9|32152.1|32087.5|32092.1|32054.1|631
1637049600000|2021-11-16 08:00:00|32141.1|32067.2|32095.7|32075.7|32151.9|32092.8|32092.3|32064.8|826
1637049900000|2021-11-16 08:05:00|32094.8|32074.8|32103.6|32083.6|32111.8|32091.8|32091.2|32071.2|719
1637050200000|2021-11-16 08:10:00|32103.3|32083.3|32109.8|32089.8|32113|32093|32101.5|32081.5|600
1637050500000|2021-11-16 08:15:00|32108.9|32088.9|32094|32074|32110.9|32090.9|32088.9|32068.9|697
1637050800000|2021-11-16 08:20:00|32093.7|32073.7|32095.5|32075.5|32099.2|32079.2|32091.1|32071.1|520
1637051100000|2021-11-16 08:25:00|32095.2|32075.2|32089.4|32069.4|32095.5|32075.5|32085.4|32065.4|529
1637051400000|2021-11-16 08:30:00|32089|32069|32106.4|32086.4|32109.1|32089.1|32087.9|32067.9|670
1637051700000|2021-11-16 08:35:00|32106.1|32086.1|32170.6|32150.6|32187.3|32166.7|32095.9|32075.9|794
1637052000000|2021-11-16 08:40:00|32174.6|32154.6|32162.4|32142.4|32188|32168|32150.1|32110.9|792
1637052300000|2021-11-16 08:45:00|32163.1|32143.1|32154.1|32134.1|32171.6|32146|32144|32121.6|615
1637052600000|2021-11-16 08:50:00|32154|32134|32161.3|32141.3|32164|32144|32150.1|32130.1|562
1637052900000|2021-11-16 08:55:00|32163.5|32143.5|32184.3|32164.3|32192.7|32172.7|32162|32142|744
1637053200000|2021-11-16 09:00:00|32185|32165|32190.4|32170.4|32192|32172|32174.7|32140.9|597
1637053500000|2021-11-16 09:05:00|32190.7|32170.7|32192.4|32172.4|32203.5|32183.5|32189.4|32169.4|651
1637053800000|2021-11-16 09:10:00|32191.9|32171.9|32186.4|32166.4|32197.4|32177.4|32182.8|32162.8|559
1637054100000|2021-11-16 09:15:00|32186.5|32166.5|32208.9|32188.9|32209.9|32189.9|32182.2|32162.2|609
1637054400000|2021-11-16 09:20:00|32207.3|32187.3|32225.2|32205.2|32239|32208.6|32207.3|32187.3|744
1637054700000|2021-11-16 09:25:00|32225|32205|32227|32207|32257.5|32223.1|32223.8|32203.8|752
1637055000000|2021-11-16 09:30:00|32226.8|32206.8|32205.1|32185.1|32235.2|32215.2|32203.3|32183.3|689
1637055300000|2021-11-16 09:35:00|32205.5|32185.5|32216.9|32196.9|32225.5|32205.5|32204.8|32184.8|688
1637055600000|2021-11-16 09:40:00|32215.1|32195.1|32199.8|32179.8|32217|32197|32197.8|32177.8|664
1637055900000|2021-11-16 09:45:00|32200.6|32180.6|32198.6|32178.6|32205.6|32185.6|32181.6|32161.6|681
1637056200000|2021-11-16 09:50:00|32198.4|32178.4|32199.1|32179.1|32204.4|32184.4|32188.6|32168.6|688
1637056500000|2021-11-16 09:55:00|32198.3|32178.3|32194.4|32174.4|32199.3|32179.3|32185.3|32165.3|631
1637056800000|2021-11-16 10:00:00|32193.3|32173.3|32184.9|32164.9|32200.1|32180.1|32183.4|32163.4|637
1637057100000|2021-11-16 10:05:00|32186.4|32166.4|32168.1|32148.1|32186.4|32166.4|32159|32139|498
1637057400000|2021-11-16 10:10:00|32167.6|32147.6|32179.1|32159.1|32180.2|32160.2|32165.5|32145.5|435
1637057700000|2021-11-16 10:15:00|32178.9|32158.9|32174.1|32154.1|32183.4|32163.4|32165.3|32145.3|624
1637058000000|2021-11-16 10:20:00|32173.9|32153.9|32184.1|32164.1|32185.8|32165.8|32167.5|32147.5|650
1637058300000|2021-11-16 10:25:00|32183|32163|32202.8|32182.8|32205.6|32185.6|32181.2|32161.2|727
1637058600000|2021-11-16 10:30:00|32203.5|32183.5|32206.2|32186.2|32210.6|32190.6|32198.4|32178.4|596
1637058900000|2021-11-16 10:35:00|32207.2|32187.2|32216|32196|32220.2|32200.2|32204.9|32184.9|636
1637059200000|2021-11-16 10:40:00|32215.9|32195.9|32201|32181|32217.1|32197.1|32199.7|32179.7|508
1637059500000|2021-11-16 10:45:00|32200.5|32180.5|32174.1|32154.1|32203.3|32183.3|32172.1|32152.1|528
1637059800000|2021-11-16 10:50:00|32174.2|32154.2|32161.6|32141.6|32181.3|32161.3|32151.8|32131.8|572
1637060100000|2021-11-16 10:55:00|32161.5|32141.5|32139.4|32119.4|32163.5|32143.5|32139.1|32119.1|608
1637060400000|2021-11-16 11:00:00|32139.2|32119.2|32140.4|32120.4|32145.6|32125.6|32138.8|32118.8|549
1637060700000|2021-11-16 11:05:00|32140.3|32120.3|32128.9|32108.9|32140.9|32120.9|32119.5|32099.5|609
1637061000000|2021-11-16 11:10:00|32129.1|32109.1|32149.9|32129.9|32154.1|32134.1|32125.3|32105.3|565
1637061300000|2021-11-16 11:15:00|32150.5|32130.5|32139.3|32119.3|32169.2|32149.2|32139.3|32119.3|672
1637061600000|2021-11-16 11:20:00|32139.5|32119.5|32145.7|32125.7|32152.9|32132.9|32132.8|32112.8|688
1637061900000|2021-11-16 11:25:00|32144.2|32124.2|32119.4|32099.4|32156.1|32136.1|32118.6|32098.6|664
1637062200000|2021-11-16 11:30:00|32119.2|32099.2|32131.1|32111.1|32135.7|32115.7|32118.4|32098.4|625
1637062500000|2021-11-16 11:35:00|32131.6|32111.6|32134.2|32114.2|32137.4|32117.4|32127.6|32107.6|516
1637062800000|2021-11-16 11:40:00|32134.1|32114.1|32141.4|32121.4|32146.2|32126.2|32133|32113|482
1637063100000|2021-11-16 11:45:00|32142.9|32122.9|32144.8|32124.8|32148.2|32128.2|32121.4|32101.4|646
1637063400000|2021-11-16 11:50:00|32145.2|32125.2|32145.2|32125.2|32151.5|32131.5|32137.1|32117.1|427
1637063700000|2021-11-16 11:55:00|32145.3|32125.3|32133.4|32113.4|32153.2|32133.2|32129.8|32109.8|637
1637064000000|2021-11-16 12:00:00|32133.6|32113.6|32135.1|32115.1|32138.2|32118.2|32116.7|32096.7|613
1637064300000|2021-11-16 12:05:00|32136.2|32116.2|32113.1|32093.1|32138.9|32118.9|32107.8|32087.8|581
1637064600000|2021-11-16 12:10:00|32113.2|32093.2|32086.2|32066.2|32118.9|32094.4|32083.8|32062.8|612
1637064900000|2021-11-16 12:15:00|32085.8|32065.8|32092.7|32072.7|32123.1|32088.6|32081.1|32061.1|530
1637065200000|2021-11-16 12:20:00|32091|32071|32092.3|32072.3|32094.8|32074.8|32086.9|32066.9|572
1637065500000|2021-11-16 12:25:00|32092.1|32072.1|32090.3|32070.3|32100.7|32080.7|32089.6|32069.6|529
1637065800000|2021-11-16 12:30:00|32091.2|32071.2|32069.9|32049.9|32092.5|32072.5|32069.5|32049.5|535
1637066100000|2021-11-16 12:35:00|32070.1|32050.1|32064.4|32044.4|32076.7|32056.7|32053.3|32017.4|581
1637066400000|2021-11-16 12:40:00|32064.7|32044.7|32093.4|32073.4|32100.8|32080.8|32063|32043|557
1637066700000|2021-11-16 12:45:00|32093.1|32073.1|32103.8|32083.8|32112.2|32092.2|32093.1|32073.1|569
1637067000000|2021-11-16 12:50:00|32103.7|32083.7|32077|32027|32109.4|32084.5|32058.4|32024.7|654
1637067300000|2021-11-16 12:55:00|32076.2|32026.2|32102.1|31995.1|32129.5|32054.9|32037.6|31965.4|806
1637067600000|2021-11-16 13:00:00|32098.3|31991.3|32233.5|32213.5|32267|32219.7|32088.8|31981.8|917
1637067900000|2021-11-16 13:05:00|32232.8|32212.8|32233.1|32213.1|32304.3|32265.2|32229.9|32197.3|883
1637068200000|2021-11-16 13:10:00|32231.8|32211.8|32255.1|32205.1|32260.9|32223.2|32225.6|32188.8|713
1637068500000|2021-11-16 13:15:00|32253.9|32203.9|32261.1|32211.1|32289.3|32240.8|32249.1|32202|644
1637068800000|2021-11-16 13:20:00|32245.4|32225.4|32280.1|32260.1|32295.5|32261.9|32233.8|32203.5|693
1637069100000|2021-11-16 13:25:00|32280.8|32260.8|32260.4|32210.4|32298.1|32261.7|32251.5|32208.7|759
1637069400000|2021-11-16 13:30:00|32260.6|32210.6|32282.9|32232.9|32301.2|32264|32255.2|32207.1|1044
1637069700000|2021-11-16 13:35:00|32281.9|32231.9|32237.7|32217.7|32283|32237.2|32232.5|32196.9|916
1637070000000|2021-11-16 13:40:00|32238.4|32218.4|32226|32206|32250.9|32230.9|32222.2|32202.2|896
1637070300000|2021-11-16 13:45:00|32225.9|32205.9|32231.6|32211.6|32244.2|32214.6|32222.9|32194.2|786
1637070600000|2021-11-16 13:50:00|32231.7|32211.7|32268.1|32248.1|32281.9|32249.5|32230.9|32210.2|820
1637070900000|2021-11-16 13:55:00|32281|32231|32276.2|32256.2|32297.1|32265.4|32264.8|32231|844
1637071200000|2021-11-16 14:00:00|32276.5|32256.5|32234.2|32214.2|32302|32266.2|32213.2|32175.9|897
1637071500000|2021-11-16 14:05:00|32234.5|32214.5|32272.7|32222.7|32338.7|32303.8|32231.8|32182|1034
1637071800000|2021-11-16 14:10:00|32271.4|32221.4|32241.4|32191.4|32281|32224|32195.6|32155|954
1637072100000|2021-11-16 14:15:00|32241.2|32191.2|32165.6|32145.6|32256.2|32206.2|32160.7|32127.7|965
1637072400000|2021-11-16 14:20:00|32166.6|32146.6|32131.1|32081.1|32195.7|32160.3|32099.6|32063.6|975
1637072700000|2021-11-16 14:25:00|32130.7|32080.7|32116.2|32096.2|32208|32139.9|32103.3|32068.1|939
1637073000000|2021-11-16 14:30:00|32116.5|32096.5|32082.6|32062.6|32132|32097.4|32075.2|32038.9|915
1637073300000|2021-11-16 14:35:00|32083|32063|32087.6|32067.6|32097.3|32068.8|32062.7|32038.6|801
1637073600000|2021-11-16 14:40:00|32087.8|32067.8|32048.4|32028.4|32094.9|32067.8|32047.3|32027.3|750
1637073900000|2021-11-16 14:45:00|32048.8|32028.8|32036.8|32016.8|32052.8|32030.7|32006.8|31986.8|765
1637074200000|2021-11-16 14:50:00|32036|32016|32055.8|32035.8|32070.1|32039.5|32032|31997.4|982
1637074500000|2021-11-16 14:55:00|32055.6|32035.6|32099.2|32049.2|32138|32086.6|32044.9|32008|1022
1637074800000|2021-11-16 15:00:00|32094.8|32044.8|32151.8|32101.8|32181.8|32131.8|32088.4|32044.8|947
1637075100000|2021-11-16 15:05:00|32151.7|32101.7|32092.6|32072.6|32155.8|32114.8|32084.6|32064.6|899
1637075400000|2021-11-16 15:10:00|32092.5|32072.5|32056.9|32036.9|32098|32072.5|32052|32030.7|807
1637075700000|2021-11-16 15:15:00|32057|32037|32077.9|32057.9|32082.5|32061.6|32045.1|32017.3|811
1637076000000|2021-11-16 15:20:00|32078.1|32058.1|32061.8|32041.8|32083.1|32060.6|32057.8|32023|770
1637076300000|2021-11-16 15:25:00|32062.3|32042.3|32072.9|32052.9|32093.3|32061.7|32061.4|32029|761
1637076600000|2021-11-16 15:30:00|32073.9|32053.9|32100.8|32050.8|32109.5|32076.9|32071.8|32039.4|904
1637076900000|2021-11-16 15:35:00|32083.9|32063.9|32064.9|32044.9|32100|32065.2|32056.6|32028.6|799
1637077200000|2021-11-16 15:40:00|32065|32045|32077.9|32057.9|32098.5|32063.2|32060.3|32026|741
1637077500000|2021-11-16 15:45:00|32079.9|32059.9|32085.4|32065.4|32091|32065.8|32068.2|32040.2|755
1637077800000|2021-11-16 15:50:00|32084.9|32064.9|32087.5|32067.5|32104|32071|32071|32035|850
1637078100000|2021-11-16 15:55:00|32090.8|32070.8|32081.1|32061.1|32110.9|32071.2|32076.3|32037.5|897
1637078400000|2021-11-16 16:00:00|32081.3|32061.3|32107.8|32057.8|32115.8|32089.2|32079.6|32046.8|890
1637078700000|2021-11-16 16:05:00|32110|32060|32128.6|32078.6|32130.4|32096.5|32094.2|32060|775
1637079000000|2021-11-16 16:10:00|32128.5|32078.5|32113.9|32093.9|32136.5|32100.9|32103.7|32071|721
1637079300000|2021-11-16 16:15:00|32116.4|32096.4|32137|32117|32156.1|32118.4|32110.1|32073|793
1637079600000|2021-11-16 16:20:00|32136.8|32116.8|32147.1|32097.1|32163.6|32123.8|32128.6|32086.7|802
1637079900000|2021-11-16 16:25:00|32146.8|32093.1|32152.7|32096.1|32165.8|32109|32135.3|32074.5|755
1637080200000|2021-11-16 16:30:00|32155.2|32096|32161.1|32077.6|32169.2|32097.7|32134.4|32058|607
1637080500000|2021-11-16 16:35:00|32160.3|32080.9|32161.6|32098.3|32183|32102.7|32142.6|32065.2|585
1637080800000|2021-11-16 16:40:00|32161.1|32098.5|32170.1|32099.8|32189|32109.6|32156.1|32073|572
1637081100000|2021-11-16 16:45:00|32170.6|32099.4|32168|32118|32184.9|32131.4|32151.4|32085.6|579
1637081400000|2021-11-16 16:50:00|32168.6|32118.6|32176.9|32126.9|32180.7|32129.4|32165.5|32115.5|724
1637081700000|2021-11-16 16:55:00|32175|32125|32176.2|32126.2|32191.7|32137.1|32172.8|32122.4|852
1637082000000|2021-11-16 17:00:00|32175.7|32125.7|32180.4|32125.7|32188.4|32133.6|32166.6|32114.3|601
1637082300000|2021-11-16 17:05:00|32179.5|32125.9|32183|32133|32190|32134.1|32170.3|32112|520
1637082600000|2021-11-16 17:10:00|32183.9|32133.9|32233.5|32183.5|32239|32189|32177.8|32127.4|658
1637082900000|2021-11-16 17:15:00|32232.7|32182.7|32212.6|32192.6|32247.8|32203.9|32208.8|32160.1|869
1637083200000|2021-11-16 17:20:00|32212.5|32192.5|32215.3|32195.3|32234.2|32199.9|32211.3|32176.3|481
1637083500000|2021-11-16 17:25:00|32215.7|32195.7|32230.5|32210.5|32245.2|32213.1|32214.7|32186.3|552
1637083800000|2021-11-16 17:30:00|32230.2|32210.2|32239.9|32219.9|32259|32226.4|32227.7|32195.8|569
1637084100000|2021-11-16 17:35:00|32240|32220|32263.2|32243.2|32281.3|32249|32239|32218.4|705
1637084400000|2021-11-16 17:40:00|32263|32243|32235.6|32215.6|32273.9|32243.4|32234.7|32214.7|593
1637084700000|2021-11-16 17:45:00|32235.5|32215.5|32243.6|32223.6|32246|32226|32232.9|32212.9|527
1637085000000|2021-11-16 17:50:00|32242.9|32222.9|32243.6|32223.6|32266.1|32237|32242.8|32208.6|556
1637085300000|2021-11-16 17:55:00|32242.9|32222.9|32234.7|32214.7|32254.6|32232|32231.9|32198.8|567
1637085600000|2021-11-16 18:00:00|32237.7|32217.7|32226.1|32206.1|32252.6|32220.6|32223.7|32189.4|634
1637085900000|2021-11-16 18:05:00|32227.7|32207.7|32222.2|32202.2|32239.2|32209.8|32216.3|32187|580
1637086200000|2021-11-16 18:10:00|32222.4|32202.4|32217.5|32197.5|32222.4|32202.4|32210.5|32190.5|453
1637086500000|2021-11-16 18:15:00|32218|32198|32239.9|32219.9|32239.9|32219.9|32212.8|32188.5|528
1637086800000|2021-11-16 18:20:00|32240.2|32220.2|32266.1|32246.1|32269.6|32249.6|32238.4|32209.9|803
1637087100000|2021-11-16 18:25:00|32265.7|32245.7|32259.8|32239.8|32275.9|32246.4|32256.6|32225.9|686
1637087400000|2021-11-16 18:30:00|32259.9|32239.9|32261.9|32241.9|32263|32243|32256.4|32236.4|535
1637087700000|2021-11-16 18:35:00|32262.1|32242.1|32260.4|32240.4|32265.2|32245.2|32259.8|32239.8|440
1637088000000|2021-11-16 18:40:00|32260.2|32240.2|32260.7|32240.7|32275.5|32244.7|32257.6|32224.1|484
1637088300000|2021-11-16 18:45:00|32260.9|32240.9|32268.7|32248.7|32292.9|32251|32258.6|32225|576
1637088600000|2021-11-16 18:50:00|32268.8|32248.8|32274.6|32254.6|32287.4|32256.3|32265.8|32237.4|454
1637088900000|2021-11-16 18:55:00|32276.2|32256.2|32274.5|32254.5|32311.3|32278.5|32273.8|32239.4|620
1637089200000|2021-11-16 19:00:00|32273.5|32253.5|32266.6|32246.6|32282.4|32254.7|32260.6|32232.4|617
1637089500000|2021-11-16 19:05:00|32266.8|32246.8|32279.6|32259.6|32296.3|32262.7|32265|32234|604
1637089800000|2021-11-16 19:10:00|32279.3|32259.3|32281.7|32261.7|32301.3|32267.4|32274.2|32238.4|648
1637090100000|2021-11-16 19:15:00|32283.5|32263.5|32263.2|32243.2|32283.7|32263.7|32261.3|32233.4|613
1637090400000|2021-11-16 19:20:00|32262.9|32242.9|32276.3|32256.3|32288.2|32258.1|32261.3|32233.3|446
1637090700000|2021-11-16 19:25:00|32276.1|32256.1|32286.7|32266.7|32289.3|32269.3|32273.9|32253.9|475
1637091000000|2021-11-16 19:30:00|32288.9|32268.9|32284.7|32264.7|32303.8|32269.7|32277.5|32244.7|461
1637091300000|2021-11-16 19:35:00|32285|32265|32285.8|32265.8|32287.4|32267.4|32278|32258|515
1637091600000|2021-11-16 19:40:00|32286.2|32266.2|32285.6|32265.6|32302.3|32269.2|32278.7|32245|467
1637091900000|2021-11-16 19:45:00|32284.2|32264.2|32292.1|32272.1|32309.8|32274.8|32284.2|32258|441
1637092200000|2021-11-16 19:50:00|32292.4|32272.4|32288.3|32268.3|32305.8|32273.9|32284.7|32255.8|437
1637092500000|2021-11-16 19:55:00|32288.1|32268.1|32302.5|32282.5|32318.4|32284.8|32284.1|32249.8|648
1637092800000|2021-11-16 20:00:00|32318.5|32268.5|32303.2|32283.2|32321.8|32288|32297.9|32267.6|689
1637093100000|2021-11-16 20:05:00|32303.4|32283.4|32296.1|32276.1|32316.8|32284.2|32293.1|32266.8|416
1637093400000|2021-11-16 20:10:00|32295.7|32275.7|32299.9|32279.9|32316.9|32282.5|32294.6|32265.3|366
1637093700000|2021-11-16 20:15:00|32300.2|32280.2|32300.6|32280.6|32320.7|32286.7|32295.8|32263.3|485
1637094000000|2021-11-16 20:20:00|32301.1|32281.1|32304.5|32284.5|32321.7|32286.9|32297.8|32268.4|611
1637094300000|2021-11-16 20:25:00|32304.3|32284.3|32293.4|32273.4|32315.3|32284.8|32290.1|32260.5|651
1637094600000|2021-11-16 20:30:00|32292.7|32272.7|32310.2|32290.2|32331.6|32296.4|32288.5|32255.2|878
1637094900000|2021-11-16 20:35:00|32310.3|32290.3|32328.3|32308.3|32347.9|32310.4|32308.4|32274.9|503
1637095200000|2021-11-16 20:40:00|32329.4|32309.4|32335.4|32315.4|32349.6|32317.6|32328.5|32295.3|480
1637095500000|2021-11-16 20:45:00|32332.1|32312.1|32355.1|32305.1|32360.6|32325.7|32332.1|32300.7|574
1637095800000|2021-11-16 20:50:00|32355.4|32305.4|32358.2|32308.2|32359.2|32321.6|32337.4|32301.4|458
1637096100000|2021-11-16 20:55:00|32358.6|32308.6|32327.6|32220.6|32374.4|32331|32324.4|32217.4|683
1637096400000|2021-11-16 21:00:00|32328|32221|32314.5|32211.5|32360.6|32272.9|32283.4|32184.3|616
1637096700000|2021-11-16 21:05:00|32314.6|32211.7|32308.1|32243.6|32335.7|32258.3|32302.5|32204.9|592
1637097000000|2021-11-16 21:10:00|32317.1|32237.8|32309.1|32239.8|32323.4|32258.8|32302.7|32218.4|517
1637097300000|2021-11-16 21:15:00|32308.3|32240.9|32299.6|32218|32320.1|32250.7|32293.6|32205.5|675
1637097600000|2021-11-16 21:20:00|32300.5|32216.4|32294|32223.2|32308.5|32249.2|32287.1|32207.9|547
1637097900000|2021-11-16 21:25:00|32294.3|32221.8|32296.7|32232.2|32301.1|32241.3|32288.3|32217.9|498
1637098200000|2021-11-16 21:30:00|32298.5|32233.2|32298.9|32221.2|32307.3|32239.3|32287.9|32206|342
1637098500000|2021-11-16 21:35:00|32299|32220.1|32300.7|32217.2|32307.6|32231.4|32288.6|32204.7|248
1637098800000|2021-11-16 21:40:00|32301.9|32212.5|32299.2|32213.5|32303.4|32231.1|32285.6|32205|311
1637099100000|2021-11-16 21:45:00|32308.1|32218.8|32302.1|32206.5|32328|32231|32291|32195.2|419
1637099400000|2021-11-16 21:50:00|32302.3|32206.2|32305.2|32210.8|32320.3|32224.3|32292|32195.1|336
1637099700000|2021-11-16 21:55:00|32303.6|32208.4|32298.5|32214.6|32318.9|32221.9|32291.2|32193.7|384
1637100000000|2021-11-16 22:00:00|32319|32212|32301.6|32194.6|32319.1|32212.1|32295.1|32188.1|126
1637100300000|2021-11-16 22:05:00|32301.2|32194.2|32303.6|32196.6|32314.8|32207.8|32293.1|32186.1|90
1637100600000|2021-11-16 22:10:00|32295.3|32188.3|32301.3|32194.3|32316.8|32209.8|32292.5|32185.5|233
1637100900000|2021-11-16 22:15:00|32301.4|32194.4|32312.3|32205.3|32312.3|32205.3|32288.7|32181.7|248
1637101200000|2021-11-16 22:20:00|32320.3|32213.3|32299|32192|32320.3|32213.3|32286|32179|107
1637101500000|2021-11-16 22:25:00|32298.6|32191.6|32293.9|32186.9|32312.3|32205.3|32263.4|32156.4|150
1637101800000|2021-11-16 22:30:00|32294.2|32187.2|32290.1|32183.1|32309.3|32202.3|32265.8|32158.8|258
1637102100000|2021-11-16 22:35:00|32293.1|32186.1|32285.4|32190|32313.6|32206.6|32260.5|32153.5|251
1637102400000|2021-11-16 22:40:00|32290.5|32186.7|32299.2|32192.2|32312.3|32205.3|32286.6|32184.1|251
1637102700000|2021-11-16 22:45:00|32305.3|32198.3|32293.4|32189.8|32308.3|32201.3|32277|32182.8|328
1637103000000|2021-11-16 22:50:00|32294|32189.6|32298.1|32191.1|32307.3|32200.3|32279.9|32182|323
1637103300000|2021-11-16 22:55:00|32297.7|32190.7|32297.4|32190.6|32305.8|32198.8|32281.2|32182.2|317
1637103600000|2021-11-16 23:00:00|32298|32191|32305.1|32204.8|32317|32213.6|32287.5|32191|512
1637103900000|2021-11-16 23:05:00|32305.2|32203.5|32294|32212.3|32316.7|32213.9|32287.7|32197.7|367
1637104200000|2021-11-16 23:10:00|32294.1|32212.2|32315.9|32208.9|32319|32217.6|32292.5|32201.5|304
1637104500000|2021-11-16 23:15:00|32312.8|32209.3|32310.8|32217.4|32324.7|32225.3|32301.2|32205|586
1637104800000|2021-11-16 23:20:00|32309.5|32217|32312.9|32212.6|32320.4|32225.7|32297.3|32201.1|347
1637105100000|2021-11-16 23:25:00|32309.9|32214.8|32310.6|32219.9|32319.1|32224.3|32298.1|32209.6|365
1637105400000|2021-11-16 23:30:00|32311.4|32220.3|32307.8|32215.8|32319.9|32227.7|32301|32207.7|340
1637105700000|2021-11-16 23:35:00|32308.1|32215.1|32311.2|32227.6|32323.4|32228.4|32301|32211|426
1637106000000|2021-11-16 23:40:00|32311.3|32227.4|32317.7|32230.7|32329|32237.1|32309.5|32227.3|375
1637106300000|2021-11-16 23:45:00|32314.2|32230.6|32306.6|32230.5|32321.1|32236.2|32302.5|32216.5|405
1637106600000|2021-11-16 23:50:00|32308.7|32230.7|32298|32229.7|32313.9|32240.7|32292|32221.6|309
1637106900000|2021-11-16 23:55:00|32298.7|32228.5|32302.4|32232.9|32307.3|32237.4|32293.6|32217.4|356
1637107200000|2021-11-17 00:00:00|32302.9|32233|32297.8|32234.8|32315.4|32249.4|32286.7|32227.8|518
1637107500000|2021-11-17 00:05:00|32298.3|32234.6|32286.8|32230|32302.5|32240.3|32281.6|32225.5|503
1637107800000|2021-11-17 00:10:00|32285.7|32230.1|32279|32227.4|32300|32231.6|32277.1|32215.3|512
1637108100000|2021-11-17 00:15:00|32278.3|32228.3|32281.6|32222.9|32297.4|32233.9|32273.9|32216.1|414
1637108400000|2021-11-17 00:20:00|32284.5|32218.4|32284|32221.4|32292.2|32230.8|32272.6|32211.6|468
1637108700000|2021-11-17 00:25:00|32280.2|32220.1|32278.4|32212|32299.4|32225.1|32272.5|32203.5|619
1637109000000|2021-11-17 00:30:00|32280.8|32210.4|32289.5|32219.2|32300.7|32229.2|32275.7|32209.7|556
1637109300000|2021-11-17 00:35:00|32293.9|32217.3|32299.3|32232|32305.6|32236.2|32286.9|32209|518
1637109600000|2021-11-17 00:40:00|32299.8|32227.1|32297.3|32227.9|32305|32236.9|32288.6|32215.9|331
1637109900000|2021-11-17 00:45:00|32298|32225.3|32302|32224|32304.9|32237|32282.2|32220.3|324
1637110200000|2021-11-17 00:50:00|32301.7|32222.9|32293.2|32218.7|32303.5|32229.2|32287.4|32211.7|469
1637110500000|2021-11-17 00:55:00|32294.7|32219.3|32286.2|32220.3|32298.4|32232.8|32281.1|32203.3|416
1637110800000|2021-11-17 01:00:00|32285.6|32221.2|32288.4|32218.8|32294.8|32231.7|32281.4|32206.3|470
1637111100000|2021-11-17 01:05:00|32288.5|32218.6|32286|32213.8|32292.7|32233|32277.2|32206.5|420
1637111400000|2021-11-17 01:10:00|32286.8|32215.9|32281.2|32216.2|32287.7|32220.7|32271|32202.2|503
1637111700000|2021-11-17 01:15:00|32281.9|32217.2|32284|32214|32289.6|32226.1|32273.4|32205.3|522
1637112000000|2021-11-17 01:20:00|32283.1|32214.1|32280.7|32211|32288.3|32224.5|32272.9|32207.3|408
1637112300000|2021-11-17 01:25:00|32278.8|32212.5|32265|32213.7|32280.4|32216.5|32261.1|32203.7|471
1637112600000|2021-11-17 01:30:00|32264.4|32213.2|32272.6|32220.8|32278.7|32224.5|32260.7|32210.2|449
1637112900000|2021-11-17 01:35:00|32272.9|32221|32270.2|32217.1|32276.2|32221.6|32264.2|32211.5|366
1637113200000|2021-11-17 01:40:00|32269.7|32216.9|32271.8|32221.6|32281.8|32228.3|32264.8|32212.7|403
1637113500000|2021-11-17 01:45:00|32272.6|32222.3|32274.3|32223.5|32279.2|32227.4|32269.6|32217.1|317
1637113800000|2021-11-17 01:50:00|32275.5|32224.2|32276.1|32223.4|32281.5|32229.9|32269.4|32217.6|399
1637114100000|2021-11-17 01:55:00|32276|32226|32274.1|32223|32280.4|32229|32272.3|32219.5|375
1637114400000|2021-11-17 02:00:00|32275.1|32223.5|32277.3|32223.5|32287.1|32232.9|32272.3|32220.3|425
1637114700000|2021-11-17 02:05:00|32276.2|32223.3|32281.9|32231.9|32283.9|32233.9|32273.5|32217.8|370
1637115000000|2021-11-17 02:10:00|32280.6|32225.8|32278.7|32228.7|32287.4|32234.2|32276.5|32224.2|357
1637115300000|2021-11-17 02:15:00|32282.9|32227.9|32281.9|32231.9|32287.4|32234.6|32278.3|32226.4|337
1637115600000|2021-11-17 02:20:00|32279.9|32229.9|32282.2|32231|32289.9|32236.5|32276.7|32221.4|309
1637115900000|2021-11-17 02:25:00|32280.5|32228.4|32280.1|32230.1|32288.3|32233.8|32272.8|32221.9|352
1637116200000|2021-11-17 02:30:00|32278.4|32228.4|32276.6|32226.6|32287.3|32232.7|32275.9|32224.8|372
1637116500000|2021-11-17 02:35:00|32276.4|32226.4|32272.9|32222.9|32282.6|32231.5|32269.9|32216.8|336
1637116800000|2021-11-17 02:40:00|32272.8|32222.8|32273.8|32223.8|32278.1|32226.4|32269.7|32215.4|327
1637117100000|2021-11-17 02:45:00|32272.5|32222.4|32280.5|32227|32283.7|32229.7|32270.6|32218.1|327
1637117400000|2021-11-17 02:50:00|32278.7|32228.2|32282.4|32232.4|32294.5|32238.2|32277.4|32226.4|379
1637117700000|2021-11-17 02:55:00|32281.8|32231.8|32279.2|32226.4|32288.8|32238.8|32276.8|32223.7|389
1637118000000|2021-11-17 03:00:00|32279.7|32226.8|32289.7|32239.7|32295|32243.1|32276.1|32220.1|398
1637118300000|2021-11-17 03:05:00|32289.8|32239.8|32298.5|32246.8|32300|32247.9|32286.9|32235|336
1637118600000|2021-11-17 03:10:00|32301.6|32241.2|32299.5|32249.5|32303.7|32253.2|32295|32241.2|385
1637118900000|2021-11-17 03:15:00|32298.8|32248.7|32304.4|32253.5|32308|32254.8|32293.2|32243.2|307
1637119200000|2021-11-17 03:20:00|32303.5|32253.2|32308.8|32258.8|32322.5|32266.9|32302.3|32251.8|476
1637119500000|2021-11-17 03:25:00|32308.9|32258.9|32307.4|32257.4|32312|32262|32302.2|32252.2|317
1637119800000|2021-11-17 03:30:00|32307.5|32257.5|32313.6|32263.5|32315.7|32263.9|32305.3|32255.3|314
1637120100000|2021-11-17 03:35:00|32313.2|32263.2|32314.8|32264.8|32322.3|32270|32308.6|32258.6|408
1637120400000|2021-11-17 03:40:00|32314.3|32264.3|32395.8|32354.9|32455.1|32400.7|32312.9|32262.9|969
1637120700000|2021-11-17 03:45:00|32399.3|32356.4|32381.2|32323.7|32416|32356.5|32363.4|32304|848
1637121000000|2021-11-17 03:50:00|32380.5|32324.1|32363.1|32313.1|32388|32331.9|32361.2|32301.5|692
1637121300000|2021-11-17 03:55:00|32366.3|32316.3|32374.8|32324.8|32390.3|32333|32364.9|32314.9|598
1637121600000|2021-11-17 04:00:00|32375.2|32325.2|32362.9|32312.9|32384.1|32325.2|32350.8|32300.1|623
1637121900000|2021-11-17 04:05:00|32362.8|32312.8|32375.1|32321|32375.7|32325.7|32357|32306.8|507
1637122200000|2021-11-17 04:10:00|32375.9|32321.1|32360.3|32309.2|32376.5|32326.2|32356.3|32306.3|547
1637122500000|2021-11-17 04:15:00|32358.4|32308.4|32342.7|32292.7|32359.9|32309.9|32337.7|32287.7|540
1637122800000|2021-11-17 04:20:00|32343.7|32293.7|32348.7|32298.7|32353.2|32303.2|32339.3|32289.3|417
1637123100000|2021-11-17 04:25:00|32353.5|32303.5|32351.2|32301.2|32358.6|32308.6|32344|32294|441
1637123400000|2021-11-17 04:30:00|32350.9|32300.9|32351.6|32301.6|32359.5|32309.5|32346.1|32296.1|367
1637123700000|2021-11-17 04:35:00|32351.1|32301.1|32350.2|32300.2|32355.9|32305.9|32346|32296|384
1637124000000|2021-11-17 04:40:00|32350.3|32300.3|32348.4|32298.4|32355.8|32303.7|32343.5|32293.5|434
1637124300000|2021-11-17 04:45:00|32348.2|32298.2|32346.8|32296.8|32353.8|32302.9|32341.4|32291.4|376
1637124600000|2021-11-17 04:50:00|32346.3|32296.3|32340|32290|32349.7|32299.7|32338|32288|447
1637124900000|2021-11-17 04:55:00|32340.5|32290.5|32347.3|32297.3|32358.1|32308.1|32340.2|32290.2|556
1637125200000|2021-11-17 05:00:00|32347|32297|32342.9|32292.5|32353.9|32303.9|32335.2|32285.2|519
1637125500000|2021-11-17 05:05:00|32342.3|32292.3|32345.7|32293.3|32352.5|32296.9|32336.6|32286.6|527
1637125800000|2021-11-17 05:10:00|32344.8|32292.8|32359.5|32309.5|32362.4|32311.6|32342.3|32290.2|509
1637126100000|2021-11-17 05:15:00|32359.2|32309.2|32376.2|32324.4|32376.2|32325.1|32357.5|32307.5|465
1637126400000|2021-11-17 05:20:00|32377.3|32327.3|32370.5|32320.5|32382.3|32332.3|32369.4|32319.4|550
1637126700000|2021-11-17 05:25:00|32370.7|32320.7|32377.3|32327.3|32380.6|32330.6|32368.9|32318.9|435
1637127000000|2021-11-17 05:30:00|32377.1|32327.1|32364.6|32314.6|32379.5|32329.5|32363.9|32313.9|558
1637127300000|2021-11-17 05:35:00|32364.9|32314.9|32361.3|32311.3|32367.8|32317.8|32357.6|32307.6|405
1637127600000|2021-11-17 05:40:00|32361.1|32311.1|32359.8|32309.8|32365.7|32315.7|32355.8|32305.8|416
1637127900000|2021-11-17 05:45:00|32360|32310|32356.4|32306.4|32366.3|32316.3|32356.3|32306.3|438
1637128200000|2021-11-17 05:50:00|32357|32307|32360.2|32310.2|32362.8|32312.8|32352.9|32302.9|426
1637128500000|2021-11-17 05:55:00|32359.8|32309.8|32354.7|32304.7|32362.3|32312.3|32350.9|32300.9|475
1637128800000|2021-11-17 06:00:00|32354.5|32304.5|32350.8|32300.8|32357.7|32307.7|32347.7|32297.7|494
1637129100000|2021-11-17 06:05:00|32350.7|32300.7|32358.7|32308.7|32358.9|32308.9|32347.6|32297.6|494
1637129400000|2021-11-17 06:10:00|32359|32309|32356.6|32306.6|32366.9|32316.9|32355.1|32305.1|448
1637129700000|2021-11-17 06:15:00|32357.8|32307.8|32354.5|32304.5|32361.5|32311.5|32351.5|32301.5|455
1637130000000|2021-11-17 06:20:00|32354.6|32304.6|32349.2|32299.2|32356.7|32306.7|32343.7|32293.7|477
1637130300000|2021-11-17 06:25:00|32349.6|32299.6|32347.9|32297.9|32353.3|32303.3|32344.6|32294.6|448
1637130600000|2021-11-17 06:30:00|32348.2|32298.2|32308|32288|32351.5|32301.5|32304.3|32270|560
1637130900000|2021-11-17 06:35:00|32306.4|32286.4|32312.8|32292.8|32322.4|32294.8|32306.4|32271.8|455
1637131200000|2021-11-17 06:40:00|32313.2|32293.2|32299.4|32279.4|32325|32296.4|32298.5|32272.5|459
1637131500000|2021-11-17 06:45:00|32299.9|32279.9|32286|32266|32302.3|32280.7|32281.3|32250.1|464
1637131800000|2021-11-17 06:50:00|32285.9|32265.9|32293.9|32273.9|32311.7|32277.5|32285.7|32257.4|475
1637132100000|2021-11-17 06:55:00|32293.7|32273.7|32299.1|32279.1|32314|32280.9|32290|32254.6|483
1637132400000|2021-11-17 07:00:00|32298.7|32278.7|32306.4|32286.4|32309.7|32289.7|32289|32269|779
1637132700000|2021-11-17 07:05:00|32306.3|32286.3|32294.1|32274.1|32308.6|32288.6|32293.6|32273.6|616
1637133000000|2021-11-17 07:10:00|32295.3|32275.3|32289.5|32269.5|32313.6|32293.6|32288.2|32268.2|585
1637133300000|2021-11-17 07:15:00|32289.6|32269.6|32271.3|32251.3|32292.2|32272.2|32268.3|32248.3|599
1637133600000|2021-11-17 07:20:00|32271.9|32251.9|32243.2|32223.2|32272.1|32252.1|32242.1|32222.1|545
1637133900000|2021-11-17 07:25:00|32243|32223|32245.4|32225.4|32257.7|32227.6|32238.2|32206|612
1637134200000|2021-11-17 07:30:00|32245.6|32225.6|32220.2|32200.2|32247.8|32227.8|32220.2|32200.2|666
1637134500000|2021-11-17 07:35:00|32220.5|32200.5|32236.7|32216.7|32241|32221|32215.9|32195.9|784
1637134800000|2021-11-17 07:40:00|32237|32217|32239.8|32219.8|32242.8|32222.8|32235.5|32215.5|571
1637135100000|2021-11-17 07:45:00|32240|32220|32261.6|32241.6|32264.7|32244.7|32239.3|32219.3|624
1637135400000|2021-11-17 07:50:00|32261.3|32241.3|32275.8|32255.8|32277.2|32257.2|32259.5|32239.5|652
1637135700000|2021-11-17 07:55:00|32275.6|32255.6|32333.8|32313.8|32354.8|32326.6|32275.6|32255.6|815
1637136000000|2021-11-17 08:00:00|32332.9|32312.9|32325.6|32305.6|32346.4|32326.4|32315|32295|881
1637136300000|2021-11-17 08:05:00|32325.9|32305.9|32291.5|32271.5|32334|32314|32291.3|32271.3|791
1637136600000|2021-11-17 08:10:00|32291.8|32271.8|32291.7|32271.7|32301.7|32281.7|32281.5|32261.5|665
1637136900000|2021-11-17 08:15:00|32291.6|32271.6|32260|32240|32293|32273|32258.8|32238.8|617
1637137200000|2021-11-17 08:20:00|32260.7|32240.7|32219.2|32199.2|32266.5|32246.5|32217.3|32193.9|685
1637137500000|2021-11-17 08:25:00|32219.1|32199.1|32219|32199|32223.1|32203.1|32205.6|32185.6|684
1637137800000|2021-11-17 08:30:00|32219.7|32199.7|32206.2|32186.2|32226|32206|32202.5|32182.5|608
1637138100000|2021-11-17 08:35:00|32206.3|32186.3|32226.5|32206.5|32231.1|32211.1|32206|32186|548
1637138400000|2021-11-17 08:40:00|32227.7|32207.7|32209.6|32189.6|32229.6|32209.6|32202.4|32182.4|565
1637138700000|2021-11-17 08:45:00|32209.5|32189.5|32213.3|32193.3|32215.6|32195.6|32184.8|32164.8|622
1637139000000|2021-11-17 08:50:00|32212.5|32192.5|32199.1|32179.1|32213|32193|32194.6|32174.6|590
1637139300000|2021-11-17 08:55:00|32199.4|32179.4|32243.7|32193.7|32247.6|32199.2|32190.3|32170.3|680
1637139600000|2021-11-17 09:00:00|32243.6|32193.6|32226.8|32206.8|32256.5|32222|32203.6|32179.1|771
1637139900000|2021-11-17 09:05:00|32226.3|32206.3|32218.3|32198.3|32228.2|32208.2|32206|32186|673
1637140200000|2021-11-17 09:10:00|32218.7|32198.7|32241.3|32221.3|32243.3|32223.3|32216.8|32196.8|680
1637140500000|2021-11-17 09:15:00|32241.5|32221.5|32261.6|32241.6|32279.7|32246.4|32237.6|32217.6|655
1637140800000|2021-11-17 09:20:00|32261.8|32241.8|32255|32235|32269.7|32244|32250.8|32219.7|602
1637141100000|2021-11-17 09:25:00|32255.4|32235.4|32265.5|32245.5|32270.1|32250.1|32254.5|32234.5|611
1637141400000|2021-11-17 09:30:00|32264.8|32244.8|32264.1|32244.1|32274.5|32254.5|32261.6|32241.6|577
1637141700000|2021-11-17 09:35:00|32265|32245|32278.4|32258.4|32283|32263|32260.2|32240.2|576
1637142000000|2021-11-17 09:40:00|32278.1|32258.1|32255.1|32235.1|32281.6|32261.6|32249.3|32229.3|704
1637142300000|2021-11-17 09:45:00|32254.3|32234.3|32286.8|32266.8|32306|32270.8|32253.9|32233.9|599
1637142600000|2021-11-17 09:50:00|32287.1|32267.1|32292.1|32272.1|32306.6|32275.7|32276.4|32254.5|633
1637142900000|2021-11-17 09:55:00|32291.4|32271.4|32292.5|32272.5|32304.6|32284.6|32288.8|32268.8|679
1637143200000|2021-11-17 10:00:00|32292.1|32272.1|32304|32284|32322.8|32287.1|32285.8|32263.3|667
1637143500000|2021-11-17 10:05:00|32303.9|32283.9|32296.3|32276.3|32309.6|32289.6|32293.9|32273.9|641
1637143800000|2021-11-17 10:10:00|32296|32276|32323|32303|32331.9|32305.2|32295.6|32275.6|567
1637144100000|2021-11-17 10:15:00|32322|32302|32266.8|32246.8|32324.5|32304.5|32260.4|32240.4|603
1637144400000|2021-11-17 10:20:00|32266.7|32246.7|32245.1|32225.1|32270.7|32250.7|32238.7|32218.7|580
1637144700000|2021-11-17 10:25:00|32245.3|32225.3|32249.6|32229.6|32252.4|32232.4|32240.9|32220.9|522
1637145000000|2021-11-17 10:30:00|32248.6|32228.6|32242.2|32222.2|32253.5|32233.5|32238.6|32218.6|522
1637145300000|2021-11-17 10:35:00|32243.6|32223.6|32251.4|32231.4|32260.7|32232.7|32240.5|32210.6|478
1637145600000|2021-11-17 10:40:00|32250.7|32230.7|32254.2|32234.2|32262.1|32242.1|32247.1|32227.1|496
1637145900000|2021-11-17 10:45:00|32253.8|32233.8|32244.1|32224.1|32257.8|32237.8|32238.1|32218.1|522
1637146200000|2021-11-17 10:50:00|32244.2|32224.2|32250.1|32230.1|32252.3|32232.3|32243.4|32223.4|464
1637146500000|2021-11-17 10:55:00|32249.3|32229.3|32250|32230|32257.1|32237.1|32245.8|32225.8|573
1637146800000|2021-11-17 11:00:00|32249.9|32229.9|32245.2|32225.2|32253.8|32233.8|32241.9|32221.9|487
1637147100000|2021-11-17 11:05:00|32244.6|32224.6|32256.1|32236.1|32256.5|32236.5|32240.4|32220.4|475
1637147400000|2021-11-17 11:10:00|32255.7|32235.7|32257|32237|32262.2|32242.2|32248.6|32228.6|539
1637147700000|2021-11-17 11:15:00|32256.9|32236.9|32251.7|32231.7|32261.5|32241.5|32242.6|32222.6|450
1637148000000|2021-11-17 11:20:00|32251.8|32231.8|32250.7|32230.7|32257|32237|32247.8|32227.8|457
1637148300000|2021-11-17 11:25:00|32250.2|32230.2|32243.8|32223.8|32250.7|32230.7|32242.7|32222.7|444
1637148600000|2021-11-17 11:30:00|32244.5|32224.5|32243.7|32223.7|32252.4|32232.4|32239.6|32219.6|586
1637148900000|2021-11-17 11:35:00|32243.4|32223.4|32252.5|32232.5|32252.6|32232.6|32241.6|32221.6|596
1637149200000|2021-11-17 11:40:00|32251.3|32231.3|32248.2|32228.2|32253.2|32233.2|32244.1|32224.1|457
1637149500000|2021-11-17 11:45:00|32248.3|32228.3|32249.9|32229.9|32254.2|32234.2|32247.7|32227.7|436
1637149800000|2021-11-17 11:50:00|32250.6|32230.6|32229.7|32209.7|32251.4|32231.4|32226.6|32206.6|508
1637150100000|2021-11-17 11:55:00|32229.9|32209.9|32210.5|32190.5|32231|32211|32209.6|32189.6|491
1637150400000|2021-11-17 12:00:00|32210.4|32190.4|32193.9|32173.9|32215.7|32195.7|32193.4|32173.4|658
1637150700000|2021-11-17 12:05:00|32194.9|32174.9|32153.6|32133.6|32196.1|32176.1|32139.5|32119.5|781
1637151000000|2021-11-17 12:10:00|32154.4|32134.4|32160.7|32140.7|32165.4|32145.4|32152.3|32132.3|602
1637151300000|2021-11-17 12:15:00|32160.3|32140.3|32145.7|32125.7|32163.1|32143.1|32144.3|32124.3|679
1637151600000|2021-11-17 12:20:00|32145.6|32125.6|32161.3|32141.3|32162.2|32142.2|32145.5|32125.5|537
1637151900000|2021-11-17 12:25:00|32161.2|32141.2|32174.9|32154.9|32175.9|32155.9|32161.1|32141.1|466
1637152200000|2021-11-17 12:30:00|32175|32155|32182.4|32162.4|32188.6|32168.6|32174.9|32154.9|387
1637152500000|2021-11-17 12:35:00|32182.8|32162.8|32205|32185|32214.5|32194.5|32182|32162|535
1637152800000|2021-11-17 12:40:00|32205.6|32185.6|32236.7|32216.7|32237.2|32217.2|32202.9|32182.9|645
1637153100000|2021-11-17 12:45:00|32236.9|32216.9|32220.3|32200.3|32241|32221|32215.7|32195.7|702
1637153400000|2021-11-17 12:50:00|32220.2|32200.2|32197.6|32177.6|32234.5|32200.2|32193.1|32173.1|741
1637153700000|2021-11-17 12:55:00|32197.4|32177.4|32219.5|32199.5|32224.8|32204.8|32195.9|32175.9|817
1637154000000|2021-11-17 13:00:00|32220|32200|32209.4|32189.4|32224|32204|32204.8|32184.8|684
1637154300000|2021-11-17 13:05:00|32210|32190|32230.3|32210.3|32239.9|32219.9|32208.3|32188.3|579
1637154600000|2021-11-17 13:10:00|32230.4|32210.4|32247.1|32227.1|32249.4|32229.4|32229.1|32209.1|608
1637154900000|2021-11-17 13:15:00|32247.3|32227.3|32231.3|32211.3|32248.7|32228.7|32223.5|32203.5|569
1637155200000|2021-11-17 13:20:00|32231.4|32211.4|32240.6|32220.6|32245.3|32225.3|32231.4|32211.4|591
1637155500000|2021-11-17 13:25:00|32241.1|32221.1|32218.2|32168.2|32245.3|32223|32196.5|32157.9|749
1637155800000|2021-11-17 13:30:00|32218.7|32168.7|32179.9|32159.9|32219.3|32185.5|32168.1|32130.1|864
1637156100000|2021-11-17 13:35:00|32180|32160|32178|32158|32203.1|32180.5|32169.7|32136.4|673
1637156400000|2021-11-17 13:40:00|32178.3|32158.3|32174.1|32154.1|32194.1|32174.1|32167.4|32147.4|774
1637156700000|2021-11-17 13:45:00|32171.8|32151.8|32195.9|32175.9|32195.9|32175.9|32171.8|32151.8|679
1637157000000|2021-11-17 13:50:00|32196|32176|32210.7|32190.7|32212.4|32192.4|32194.7|32174.7|600
1637157300000|2021-11-17 13:55:00|32210.4|32190.4|32218|32198|32223.4|32203.4|32191.1|32171.1|744
1637157600000|2021-11-17 14:00:00|32217.7|32197.7|32188.1|32168.1|32217.7|32197.7|32161.4|32141.4|717
1637157900000|2021-11-17 14:05:00|32187.8|32167.8|32198.8|32178.8|32203.3|32183.3|32187.4|32167.4|764
1637158200000|2021-11-17 14:10:00|32198.2|32178.2|32188.5|32168.5|32199.2|32179.2|32180.6|32160.6|631
1637158500000|2021-11-17 14:15:00|32188.4|32168.4|32181.2|32161.2|32189.5|32169.5|32164.9|32144.9|773
1637158800000|2021-11-17 14:20:00|32181.5|32161.5|32170.4|32150.4|32184.4|32164.4|32169.2|32149.2|612
1637159100000|2021-11-17 14:25:00|32170.1|32150.1|32171.1|32151.1|32187.9|32159.7|32153.5|32128.9|807
1637159400000|2021-11-17 14:30:00|32171|32151|32168.3|32148.3|32176.5|32156.5|32157.9|32137.9|785
1637159700000|2021-11-17 14:35:00|32169.5|32149.5|32169.3|32149.3|32176|32156|32156.5|32136.5|759
1637160000000|2021-11-17 14:40:00|32170.5|32150.5|32140.1|32120.1|32170.5|32150.5|32137.5|32117.5|719
1637160300000|2021-11-17 14:45:00|32139.3|32119.3|32135.4|32115.4|32151.5|32131.5|32132.3|32112.3|662
1637160600000|2021-11-17 14:50:00|32136.7|32116.7|32138.5|32118.5|32140.9|32120.9|32128|32108|656
1637160900000|2021-11-17 14:55:00|32138|32118|32146.4|32126.4|32152.3|32132.3|32136.5|32116.5|810
1637161200000|2021-11-17 15:00:00|32146.6|32126.6|32157.7|32137.7|32168|32148|32142.4|32122.4|751
1637161500000|2021-11-17 15:05:00|32157.8|32137.8|32176.5|32156.5|32183.5|32163.5|32156.6|32136.6|683
1637161800000|2021-11-17 15:10:00|32176.3|32156.3|32200.2|32180.2|32216.9|32196.9|32172.1|32152.1|795
1637162100000|2021-11-17 15:15:00|32201.4|32181.4|32192.6|32172.6|32211.9|32191.9|32191.5|32171.5|706
1637162400000|2021-11-17 15:20:00|32192.5|32172.5|32193.1|32173.1|32198.3|32178.3|32187.7|32167.7|678
1637162700000|2021-11-17 15:25:00|32193.3|32173.3|32208.1|32188.1|32209.1|32189.1|32188.8|32168.8|717
1637163000000|2021-11-17 15:30:00|32207.4|32187.4|32219.1|32199.1|32220.3|32200.3|32206.5|32186.5|795
1637163300000|2021-11-17 15:35:00|32219.2|32199.2|32250.5|32230.5|32251.6|32231.6|32215.5|32195.5|730
1637163600000|2021-11-17 15:40:00|32249.7|32229.7|32263.4|32243.4|32264.9|32244.9|32249.2|32229.2|671
1637163900000|2021-11-17 15:45:00|32263.5|32243.5|32275.3|32255.3|32280.1|32260.1|32262.6|32242.6|695
1637164200000|2021-11-17 15:50:00|32274.7|32254.7|32212.6|32192.6|32274.8|32254.8|32210.8|32190.8|794
1637164500000|2021-11-17 15:55:00|32213.4|32193.4|32211.6|32191.6|32220.6|32200.6|32206.1|32186.1|832
1637164800000|2021-11-17 16:00:00|32212.1|32192.1|32209.8|32189.8|32227|32207|32206.9|32186.9|754
1637165100000|2021-11-17 16:05:00|32209.7|32189.7|32216|32196|32223.5|32203.5|32207|32187|663
1637165400000|2021-11-17 16:10:00|32216.4|32196.4|32222.7|32202.7|32223|32203|32213.9|32193.9|564
1637165700000|2021-11-17 16:15:00|32221.4|32201.4|32248|32228|32253|32233|32214.5|32194.5|651
1637166000000|2021-11-17 16:20:00|32246.1|32226.1|32253.9|32233.9|32263.5|32243.5|32243.5|32223.5|657
1637166300000|2021-11-17 16:25:00|32255.2|32235.2|32249.6|32229.6|32258.4|32238.4|32239.4|32219.4|817
1637166600000|2021-11-17 16:30:00|32249.8|32229.8|32234|32214|32264.1|32237.5|32231|32211|724
1637166900000|2021-11-17 16:35:00|32234.5|32214.5|32226.6|32206.6|32238|32218|32216|32196|639
1637167200000|2021-11-17 16:40:00|32225.8|32205.8|32238.3|32218.3|32262.3|32226.4|32222.8|32199.1|674
1637167500000|2021-11-17 16:45:00|32239.2|32219.2|32229|32209|32252.8|32219.5|32216.8|32186.8|667
1637167800000|2021-11-17 16:50:00|32229.1|32209.1|32237.5|32217.5|32259|32225.9|32227.2|32206|611
1637168100000|2021-11-17 16:55:00|32235.3|32215.3|32208.6|32188.6|32241.6|32216.4|32202.9|32174.8|708
1637168400000|2021-11-17 17:00:00|32208.3|32188.3|32198.9|32178.9|32221.7|32190.3|32190.3|32157.9|770
1637168700000|2021-11-17 17:05:00|32199.1|32179.1|32207.3|32187.3|32219.3|32199.3|32196.9|32176.9|608
1637169000000|2021-11-17 17:10:00|32207.7|32187.7|32212.6|32192.6|32228.1|32195.5|32200.5|32176|563
1637169300000|2021-11-17 17:15:00|32211.9|32191.9|32212|32192|32226.2|32195.3|32201.1|32176.2|592
1637169600000|2021-11-17 17:20:00|32212.6|32192.6|32215.7|32195.7|32233.6|32197.8|32206.5|32179.3|479
1637169900000|2021-11-17 17:25:00|32215.8|32195.8|32193.9|32173.9|32236.8|32201.5|32191.7|32171.7|669
1637170200000|2021-11-17 17:30:00|32193.7|32173.7|32200.9|32180.9|32213.5|32187.8|32190.5|32160.3|580
1637170500000|2021-11-17 17:35:00|32201.4|32181.4|32190.4|32170.4|32217.9|32185.1|32183.5|32163.5|654
1637170800000|2021-11-17 17:40:00|32190|32170|32186.7|32166.7|32193.5|32173.5|32181.8|32161.8|720
1637171100000|2021-11-17 17:45:00|32186.1|32166.1|32193.9|32173.9|32196|32176|32185|32165|631
1637171400000|2021-11-17 17:50:00|32194.1|32174.1|32192.2|32172.2|32196.2|32176.2|32182.4|32162.4|630
1637171700000|2021-11-17 17:55:00|32193|32173|32201.2|32181.2|32201.9|32181.9|32190.5|32170.5|630
1637172000000|2021-11-17 18:00:00|32201.9|32181.9|32198.9|32178.9|32216.4|32196.4|32197.2|32177.2|766
1637172300000|2021-11-17 18:05:00|32199.1|32179.1|32191.4|32171.4|32210.7|32179.1|32186.6|32154.3|749
1637172600000|2021-11-17 18:10:00|32187.8|32167.8|32186|32166|32202.9|32182|32184.8|32152.9|639
1637172900000|2021-11-17 18:15:00|32186.6|32166.6|32190.2|32170.2|32207.2|32176.5|32186.4|32157.2|628
1637173200000|2021-11-17 18:20:00|32190.5|32170.5|32174.2|32154.2|32193.8|32170.7|32168.9|32134.1|708
1637173500000|2021-11-17 18:25:00|32173.8|32153.8|32162.6|32142.6|32175.7|32155.7|32161.2|32124.4|573
1637173800000|2021-11-17 18:30:00|32162|32142|32161.6|32141.6|32170.6|32150.6|32158.8|32138.8|559
1637174100000|2021-11-17 18:35:00|32161.9|32141.9|32165.7|32145.7|32166.7|32146.7|32156.7|32136.7|426
1637174400000|2021-11-17 18:40:00|32165.3|32145.3|32173.7|32153.7|32177.4|32157.4|32163.5|32143.5|420
1637174700000|2021-11-17 18:45:00|32174|32154|32176.1|32156.1|32183.4|32163.4|32173.2|32153.2|433
1637175000000|2021-11-17 18:50:00|32176.2|32156.2|32174.7|32154.7|32178.5|32158.5|32172.6|32152.6|363
1637175300000|2021-11-17 18:55:00|32174.6|32154.6|32181.2|32161.2|32181.4|32161.4|32164.6|32144.6|451
1637175600000|2021-11-17 19:00:00|32179.8|32159.8|32187.3|32167.3|32201.2|32170.4|32175.8|32151.2|567
1637175900000|2021-11-17 19:05:00|32186.5|32166.5|32183.5|32163.5|32194.4|32166.7|32177.7|32144.4|474
1637176200000|2021-11-17 19:10:00|32183.7|32163.7|32180.8|32160.8|32184.8|32164.8|32180|32160|381
1637176500000|2021-11-17 19:15:00|32181|32161|32186.5|32166.5|32188.5|32168.5|32176.5|32156.5|510
1637176800000|2021-11-17 19:20:00|32185.8|32165.8|32197.1|32177.1|32199.3|32179.3|32185.6|32165.6|550
1637177100000|2021-11-17 19:25:00|32196.6|32176.6|32192.6|32172.6|32200.4|32180.4|32191.7|32171.7|485
1637177400000|2021-11-17 19:30:00|32192.7|32172.7|32192.4|32172.4|32196.8|32176.8|32189.7|32169.7|448
1637177700000|2021-11-17 19:35:00|32192.3|32172.3|32194.6|32174.6|32194.6|32174.6|32188.5|32168.5|414
1637178000000|2021-11-17 19:40:00|32194.8|32174.8|32191.3|32171.3|32195.8|32175.8|32189.4|32169.4|389
1637178300000|2021-11-17 19:45:00|32191.7|32171.7|32192.7|32172.7|32196.3|32176.3|32189.4|32169.4|455
1637178600000|2021-11-17 19:50:00|32192.5|32172.5|32192.8|32172.8|32195.3|32175.3|32191|32171|375
1637178900000|2021-11-17 19:55:00|32192.6|32172.6|32198.5|32178.5|32198.7|32178.7|32189.6|32169.6|415
1637179200000|2021-11-17 20:00:00|32198.2|32178.2|32202.4|32182.4|32207.6|32187.6|32198|32178|465
1637179500000|2021-11-17 20:05:00|32204.8|32184.8|32202.9|32182.9|32209.2|32189.2|32201.5|32181.5|415
1637179800000|2021-11-17 20:10:00|32202.8|32182.8|32198.3|32178.3|32203.8|32183.8|32196.7|32176.7|360
1637180100000|2021-11-17 20:15:00|32198.4|32178.4|32177.4|32157.4|32199.2|32179.2|32174.6|32154.6|466
1637180400000|2021-11-17 20:20:00|32178.2|32158.2|32184.1|32164.1|32200.5|32169.1|32176.6|32146.4|511
1637180700000|2021-11-17 20:25:00|32184|32164|32189.8|32169.8|32190.5|32170.5|32179.6|32159.6|404
1637181000000|2021-11-17 20:30:00|32189|32169|32190.1|32170.1|32206.9|32173.1|32187.2|32155|374
1637181300000|2021-11-17 20:35:00|32190.3|32170.3|32186.8|32166.8|32205.9|32171.8|32186.8|32152.7|369
1637181600000|2021-11-17 20:40:00|32186.2|32166.2|32186.7|32166.7|32205.8|32172|32186.2|32151.8|423
1637181900000|2021-11-17 20:45:00|32200.8|32150.8|32216.6|32166.6|32220.7|32168.1|32180|32142|544
1637182200000|2021-11-17 20:50:00|32217.1|32157.3|32204.5|32153|32222.2|32166.1|32202.4|32145|554
1637182500000|2021-11-17 20:55:00|32207.7|32143.9|32200.6|32150.6|32215.2|32165.6|32185.6|32142|558
1637182800000|2021-11-17 21:00:00|32200.4|32150.4|32221.5|32171.5|32224.4|32184.6|32197.3|32141.8|575
1637183100000|2021-11-17 21:05:00|32221.8|32171.8|32216.8|32166.8|32222.8|32180.2|32198.2|32154.8|424
1637183400000|2021-11-17 21:10:00|32217|32167|32216.7|32166.7|32218.8|32168.8|32207.9|32157.6|479
1637183700000|2021-11-17 21:15:00|32217.3|32167.3|32217.1|32167.1|32220.6|32180.4|32199.5|32155.3|335
1637184000000|2021-11-17 21:20:00|32217.2|32167.2|32212.3|32162.3|32221.3|32171.3|32202.8|32147.8|663
1637184300000|2021-11-17 21:25:00|32212.4|32162.4|32211.8|32161.8|32218.7|32168.7|32207.2|32155.9|488
1637184600000|2021-11-17 21:30:00|32211|32161|32200.3|32147.6|32214.6|32164.6|32200.3|32145.6|404
1637184900000|2021-11-17 21:35:00|32204.5|32147.9|32206.5|32156.5|32209.8|32159.8|32198.5|32147.9|474
1637185200000|2021-11-17 21:40:00|32207.2|32157.2|32211.1|32154.4|32211.6|32161.6|32201.2|32146|397
1637185500000|2021-11-17 21:45:00|32207.6|32153.3|32217.4|32145.1|32217.4|32161.8|32198|32142.8|464
1637185800000|2021-11-17 21:50:00|32216.9|32145.3|32208.7|32151.1|32220.6|32156|32203.3|32137.8|403
1637186100000|2021-11-17 21:55:00|32209.8|32152.2|32220|32161.8|32243.7|32164|32208.6|32137.7|446
1637186400000|2021-11-17 22:00:00|32219|32138.5|32213.1|32121.6|32227.6|32151.2|32211.4|32112.2|136
1637186700000|2021-11-17 22:05:00|32216.5|32120.4|32215|32131.6|32222.8|32132.9|32209.4|32118.5|189
1637187000000|2021-11-17 22:10:00|32214.2|32122.3|32234.2|32127.2|32240.6|32139.1|32210|32116.4|207
1637187300000|2021-11-17 22:15:00|32238.8|32132.1|32227.4|32125.2|32242.5|32139|32218.8|32118.1|183
1637187600000|2021-11-17 22:20:00|32228.9|32126.2|32218.8|32130.3|32234.2|32137.8|32213.7|32118.1|214
1637187900000|2021-11-17 22:25:00|32219|32130.2|32220.6|32136|32241.7|32139.5|32214.6|32121.3|150
1637188200000|2021-11-17 22:30:00|32223.2|32136.2|32211.7|32134|32239.6|32137|32211.2|32114.2|247
1637188500000|2021-11-17 22:35:00|32211.4|32133.9|32221.2|32136|32239|32138.7|32208|32132.9|210
1637188800000|2021-11-17 22:40:00|32227.2|32135.9|32212.9|32140.6|32233.3|32143|32207.6|32121.3|221
1637189100000|2021-11-17 22:45:00|32214.8|32128.3|32224|32128.6|32232.2|32143|32206|32119.5|408
1637189400000|2021-11-17 22:50:00|32224.3|32128.9|32216|32140.8|32234.5|32141.6|32207.2|32115.6|331
1637189700000|2021-11-17 22:55:00|32218.3|32140.3|32227.3|32129.9|32235|32150.6|32208.8|32114.3|314
1637190000000|2021-11-17 23:00:00|32227.4|32127.8|32248.1|32149|32252.1|32150.2|32210.7|32124.7|517
1637190300000|2021-11-17 23:05:00|32246.9|32148.9|32240.9|32147.3|32249.1|32151.3|32230.6|32137.3|473
1637190600000|2021-11-17 23:10:00|32240.5|32146.9|32239.4|32152.6|32251.8|32156.3|32234.1|32140.9|392
1637190900000|2021-11-17 23:15:00|32244.1|32150.2|32227.3|32148.8|32258|32161.1|32222.2|32138.1|472
1637191200000|2021-11-17 23:20:00|32228.2|32148.7|32218|32144.3|32239.1|32159.3|32218|32138.1|398
1637191500000|2021-11-17 23:25:00|32220|32144.9|32220.6|32146.9|32233.1|32148.6|32215.1|32138.1|381
1637191800000|2021-11-17 23:30:00|32221.3|32145.1|32224.9|32154.3|32232.8|32156|32216.6|32142.4|481
1637192100000|2021-11-17 23:35:00|32223.3|32153.6|32226.6|32151.7|32232.6|32158.2|32218.4|32148.6|436
1637192400000|2021-11-17 23:40:00|32226.4|32151.4|32220|32158|32235.3|32160|32218.3|32146.3|280
1637192700000|2021-11-17 23:45:00|32223.5|32155.8|32223.4|32155|32232.1|32159|32217.6|32147.7|337
1637193000000|2021-11-17 23:50:00|32226.9|32154.4|32220.2|32156.2|32228.6|32158.8|32219.1|32148|325
1637193300000|2021-11-17 23:55:00|32222.2|32156.7|32223.3|32156.5|32234|32159.6|32217.2|32150.9|294
1637193600000|2021-11-18 00:00:00|32221|32155.6|32217.2|32159.3|32226.9|32159.8|32215.1|32150.1|484
1637193900000|2021-11-18 00:05:00|32215|32159.6|32211.5|32161.5|32217.1|32164.5|32207.2|32152.7|536
1637194200000|2021-11-18 00:10:00|32211.7|32161.7|32213.8|32163.8|32218.4|32165.9|32206.4|32156.2|432
1637194500000|2021-11-18 00:15:00|32213.7|32163.7|32212.2|32143.3|32223.7|32165.4|32208.6|32138.3|362
1637194800000|2021-11-18 00:20:00|32214.9|32140.7|32200.9|32134.3|32217.5|32146.1|32194.8|32125.5|478
1637195100000|2021-11-18 00:25:00|32203|32133.3|32204.9|32139.4|32211.1|32143.7|32195|32129.2|504
1637195400000|2021-11-18 00:30:00|32205|32139.5|32214.7|32151.5|32222.9|32154.7|32201.7|32137|526
1637195700000|2021-11-18 00:35:00|32223.1|32146.2|32215.1|32164.3|32225.4|32169.6|32213|32146.2|428
1637196000000|2021-11-18 00:40:00|32218.7|32159.5|32208.2|32154.8|32220.1|32165.5|32203|32151.3|393
1637196300000|2021-11-18 00:45:00|32207.5|32155|32196.8|32146|32212.6|32158|32194.5|32139.3|463
1637196600000|2021-11-18 00:50:00|32197.1|32145.9|32205.2|32133.1|32212.9|32151.2|32195.3|32131.8|535
1637196900000|2021-11-18 00:55:00|32206.3|32130.5|32208.9|32140.5|32208.9|32142.9|32190|32129.3|573
1637197200000|2021-11-18 01:00:00|32204.1|32141.6|32214|32149.8|32214.9|32151.2|32201.8|32140.3|470
1637197500000|2021-11-18 01:05:00|32214.3|32150.1|32211.4|32150|32220.5|32156.9|32207|32144.8|383
1637197800000|2021-11-18 01:10:00|32209.5|32152.5|32211.9|32157|32219.2|32159.8|32206.2|32147.3|324
1637198100000|2021-11-18 01:15:00|32212.5|32157.1|32197.9|32134.4|32222.2|32160.1|32191.9|32131|517
1637198400000|2021-11-18 01:20:00|32198.7|32135.3|32196|32132.5|32202.3|32142.2|32189.5|32130.1|462
1637198700000|2021-11-18 01:25:00|32197.1|32131.4|32187.7|32131.1|32198.9|32137.7|32186.9|32126.9|442
1637199000000|2021-11-18 01:30:00|32191.2|32128.2|32196.9|32137.8|32201.4|32141.2|32184.5|32128.1|461
1637199300000|2021-11-18 01:35:00|32197.5|32137|32194.8|32137.6|32204.2|32142.6|32192.1|32133|453
1637199600000|2021-11-18 01:40:00|32194.3|32139.3|32207|32139.7|32209|32142.7|32194.3|32133.3|482
1637199900000|2021-11-18 01:45:00|32205.8|32139.9|32202.8|32137.9|32210|32142.6|32196|32135|423
1637200200000|2021-11-18 01:50:00|32201.8|32138.4|32206.3|32140.5|32210.5|32144.3|32198.6|32134.7|474
1637200500000|2021-11-18 01:55:00|32207.2|32140.3|32202.5|32141.3|32212.1|32144.9|32200.9|32137.5|442
1637200800000|2021-11-18 02:00:00|32206|32139.3|32191.5|32137.8|32208.8|32148.9|32189.8|32133.2|570
1637201100000|2021-11-18 02:05:00|32191.6|32136.7|32169.6|32111.9|32196|32137.2|32166.8|32099.5|640
1637201400000|2021-11-18 02:10:00|32169.7|32111.8|32168.1|32106.9|32177.3|32119.8|32162|32102.3|544
1637201700000|2021-11-18 02:15:00|32168.3|32107.1|32166.3|32109.7|32171.9|32114.4|32158.2|32099.4|505
1637202000000|2021-11-18 02:20:00|32165.7|32102|32169.7|32115|32173.9|32117.4|32161.6|32102|457
1637202300000|2021-11-18 02:25:00|32169.6|32115.4|32171.1|32112.2|32184|32120.3|32163|32105.6|532
1637202600000|2021-11-18 02:30:00|32171.7|32114.9|32174.9|32120.2|32182.7|32127.3|32168.4|32112.8|511
1637202900000|2021-11-18 02:35:00|32175.7|32122.8|32178.8|32123.9|32187.2|32131|32174.4|32118.6|446
1637203200000|2021-11-18 02:40:00|32179.2|32125.1|32174.7|32119.8|32184.5|32128.6|32173|32116.3|435
1637203500000|2021-11-18 02:45:00|32175.1|32122.3|32180.8|32124.4|32187.7|32130.7|32172.3|32116.1|497
1637203800000|2021-11-18 02:50:00|32179.9|32124.7|32177|32120.4|32184|32128.5|32174.7|32116.1|431
1637204100000|2021-11-18 02:55:00|32174.8|32123.4|32170.8|32119.2|32178.9|32123.6|32169.3|32111.7|489
1637204400000|2021-11-18 03:00:00|32175.5|32112.3|32170.5|32117.6|32179.2|32123|32168.5|32112.3|390
1637204700000|2021-11-18 03:05:00|32174.2|32113.7|32173.5|32116.8|32175.3|32120.4|32166|32110|385
1637205000000|2021-11-18 03:10:00|32173.2|32118.5|32182.7|32130.2|32191.4|32133.7|32171.3|32112.9|447
1637205300000|2021-11-18 03:15:00|32183.4|32131.2|32196.6|32135.6|32202|32139.4|32183.1|32125.6|424
1637205600000|2021-11-18 03:20:00|32198.2|32134.9|32186.9|32131.1|32199.7|32141.2|32183.7|32128.2|361
1637205900000|2021-11-18 03:25:00|32190.6|32127.6|32188.5|32132.5|32191.1|32134.2|32182.2|32126.3|308
1637206200000|2021-11-18 03:30:00|32188.8|32131.6|32180.9|32130.2|32190.8|32135|32180.2|32123.3|301
1637206500000|2021-11-18 03:35:00|32181|32130.3|32190.5|32133.3|32194|32134.8|32179.2|32122.6|360
1637206800000|2021-11-18 03:40:00|32193.7|32130.2|32188.4|32130.5|32196.8|32140.6|32178.5|32121.8|576
1637207100000|2021-11-18 03:45:00|32190.1|32131|32185.6|32132.4|32195|32136.5|32180.6|32121.7|349
1637207400000|2021-11-18 03:50:00|32186.3|32131.7|32190.1|32114.4|32193.3|32133.9|32177.5|32110|397
1637207700000|2021-11-18 03:55:00|32189.2|32116|32193.1|32122.4|32197.1|32126.8|32180.1|32113.1|406
1637208000000|2021-11-18 04:00:00|32194.5|32122.1|32197.1|32127.1|32204|32133.7|32188.2|32120.6|468
1637208300000|2021-11-18 04:05:00|32196.3|32127.4|32190.4|32125.2|32202|32131|32189.9|32121.6|398
1637208600000|2021-11-18 04:10:00|32190.5|32125.8|32194|32127.3|32200.1|32130.7|32187.3|32118.6|401
1637208900000|2021-11-18 04:15:00|32193.9|32127.4|32191.5|32129.3|32199.5|32132.6|32186.9|32123.3|309
1637209200000|2021-11-18 04:20:00|32190.8|32128.6|32191.5|32127.2|32200.6|32133.1|32189.5|32125.2|306
1637209500000|2021-11-18 04:25:00|32193.5|32127.1|32189.7|32129|32199.9|32132.8|32187.6|32123.1|336
1637209800000|2021-11-18 04:30:00|32192.1|32129.9|32195|32129.3|32200.8|32133.7|32187|32126|357
1637210100000|2021-11-18 04:35:00|32193.2|32128.4|32189.6|32123.8|32198.9|32129.9|32184.8|32119.4|375
1637210400000|2021-11-18 04:40:00|32189.1|32123.7|32189.6|32127.6|32202.3|32129|32183.6|32116.4|430
1637210700000|2021-11-18 04:45:00|32188.9|32127.5|32195.8|32129.8|32200.5|32132.8|32187.8|32123.7|399
1637211000000|2021-11-18 04:50:00|32196.5|32129.4|32195.4|32131.7|32205|32136|32188.9|32126.4|389
1637211300000|2021-11-18 04:55:00|32194.7|32132|32201.6|32138.9|32207.3|32141.1|32193.6|32129.2|396
1637211600000|2021-11-18 05:00:00|32203.8|32138.8|32203.3|32137.9|32207.5|32140.8|32198|32134.5|376
1637211900000|2021-11-18 05:05:00|32211.9|32138.8|32212.6|32146.3|32219.5|32151.7|32203.8|32138.8|624
1637212200000|2021-11-18 05:10:00|32211.6|32146.7|32217.3|32154.3|32225.4|32155.2|32207.8|32144.7|523
1637212500000|2021-11-18 05:15:00|32215.9|32154.2|32216.3|32150.3|32224.1|32155.1|32211.3|32146.8|398
1637212800000|2021-11-18 05:20:00|32217.8|32150.7|32215.9|32151.8|32224.4|32154.6|32209.7|32148.1|412
1637213100000|2021-11-18 05:25:00|32216.2|32153|32219|32152.1|32225.1|32158.3|32212.2|32149|362
1637213400000|2021-11-18 05:30:00|32218.1|32152.6|32223.1|32165.8|32232.6|32167.1|32215.3|32151.4|478
1637213700000|2021-11-18 05:35:00|32224.2|32164.9|32219.1|32161.7|32224.2|32167.6|32213.2|32155.6|371
1637214000000|2021-11-18 05:40:00|32219.8|32162.1|32220.8|32162.2|32225.9|32168.8|32215.7|32157.7|371
1637214300000|2021-11-18 05:45:00|32221.2|32163.4|32223|32171|32227|32171|32214.2|32158.6|482
1637214600000|2021-11-18 05:50:00|32224.4|32171.3|32220.5|32169.4|32226.8|32176.4|32217.2|32166.1|365
1637214900000|2021-11-18 05:55:00|32220.3|32170.3|32223.2|32165.3|32228.9|32173.5|32216.4|32145|468
1637215200000|2021-11-18 06:00:00|32223.4|32165.6|32211.8|32161.8|32227.7|32169.7|32210.5|32154.7|472
1637215500000|2021-11-18 06:05:00|32212.1|32162.1|32214.8|32164.3|32220.3|32166.6|32209|32157.4|415
1637215800000|2021-11-18 06:10:00|32215.1|32164.2|32216.7|32166.7|32222.8|32172.8|32211.9|32159.4|450
1637216100000|2021-11-18 06:15:00|32216.4|32166.4|32222.1|32170|32228.6|32178.6|32215|32165|406
1637216400000|2021-11-18 06:20:00|32222.7|32170.5|32218.6|32168.6|32224|32172.4|32215.5|32165.5|316
1637216700000|2021-11-18 06:25:00|32219|32169|32216.9|32166.9|32220.2|32170.2|32214.4|32164.4|437
1637217000000|2021-11-18 06:30:00|32215.5|32165.5|32219|32169|32227.3|32177.3|32214.5|32162.8|414
1637217300000|2021-11-18 06:35:00|32219.1|32169.1|32226.4|32176.4|32226.4|32176.4|32218.1|32165|408
1637217600000|2021-11-18 06:40:00|32226.3|32176.3|32228|32178|32234.3|32181.9|32223.8|32169.5|795
1637217900000|2021-11-18 06:45:00|32228.3|32178.3|32221.6|32171.6|32229.9|32179.9|32219.3|32169.3|651
1637218200000|2021-11-18 06:50:00|32222|32172|32216.1|32166.1|32224.3|32174.3|32214|32160|591
1637218500000|2021-11-18 06:55:00|32216.2|32166.2|32213.6|32163.6|32217.6|32167.6|32210.2|32154.6|593
1637218800000|2021-11-18 07:00:00|32212.8|32162.8|32198.7|32178.7|32231.6|32189.6|32195.9|32157.4|668
1637219100000|2021-11-18 07:05:00|32198.6|32178.6|32195|32175|32215.1|32180|32193.9|32159.2|508
1637219400000|2021-11-18 07:10:00|32195.7|32175.7|32192|32172|32211.3|32177.4|32189.6|32156.8|580
1637219700000|2021-11-18 07:15:00|32192.5|32172.5|32191.8|32171.8|32196|32176|32190.2|32170.2|520
1637220000000|2021-11-18 07:20:00|32191.6|32171.6|32183.2|32163.2|32198.6|32174.7|32178.7|32143.7|501
1637220300000|2021-11-18 07:25:00|32183.1|32163.1|32163.1|32143.1|32184.8|32163.8|32162.7|32130|496
1637220600000|2021-11-18 07:30:00|32163.4|32143.4|32164.4|32144.4|32172.5|32152.5|32159.3|32139.3|524
1637220900000|2021-11-18 07:35:00|32164.3|32144.3|32137.6|32117.6|32167.9|32147.9|32136.8|32116.8|633
1637221200000|2021-11-18 07:40:00|32137.5|32117.5|32129.4|32109.4|32142.1|32122.1|32126.9|32106.9|677
1637221500000|2021-11-18 07:45:00|32128.4|32108.4|32128.9|32108.9|32136.9|32116.9|32126.2|32106.2|568
1637221800000|2021-11-18 07:50:00|32129.8|32109.8|32111.1|32091.1|32129.8|32109.8|32110.5|32090.5|578
1637222100000|2021-11-18 07:55:00|32111.9|32091.9|32119.2|32099.2|32123.2|32103.2|32108.7|32088.7|673
1637222400000|2021-11-18 08:00:00|32119.7|32099.7|32129.8|32109.8|32130.9|32110.9|32117.8|32097.8|741
1637222700000|2021-11-18 08:05:00|32129.7|32109.7|32114.4|32094.4|32132.5|32112.5|32109.5|32089.5|602
1637223000000|2021-11-18 08:10:00|32114.3|32094.3|32109.2|32089.2|32114.9|32094.9|32107.6|32087.6|714
1637223300000|2021-11-18 08:15:00|32109.6|32089.6|32101.3|32081.3|32112.7|32092.7|32093.3|32073.3|712
1637223600000|2021-11-18 08:20:00|32101.4|32081.4|32082.4|32062.4|32114|32094|32080.4|32060.4|725
1637223900000|2021-11-18 08:25:00|32082.7|32062.7|32067.6|32047.6|32084.3|32064.3|32063.7|32043.7|683
1637224200000|2021-11-18 08:30:00|32067.5|32047.5|32091.8|32071.8|32092.1|32072.1|32063.2|32043.2|704
1637224500000|2021-11-18 08:35:00|32092.6|32072.6|32099.5|32079.5|32102.4|32082.4|32084.9|32064.9|604
1637224800000|2021-11-18 08:40:00|32099|32079|32068.2|32048.2|32115.4|32095.4|32068.2|32048.2|706
1637225100000|2021-11-18 08:45:00|32067.9|32047.9|32079.4|32059.4|32092|32072|32060.9|32040.9|677
1637225400000|2021-11-18 08:50:00|32079.3|32059.3|32108.3|32088.3|32126.4|32092.1|32077.5|32055|611
1637225700000|2021-11-18 08:55:00|32108.1|32088.1|32112.7|32092.7|32129|32103.2|32108.1|32074.8|807
1637226000000|2021-11-18 09:00:00|32112.8|32092.8|32095.9|32075.9|32114.6|32094.6|32085.5|32065.5|653
1637226300000|2021-11-18 09:05:00|32096.3|32076.3|32098.1|32078.1|32103|32083|32087.3|32067.3|687
1637226600000|2021-11-18 09:10:00|32098|32078|32086.3|32066.3|32100.7|32080.7|32086.2|32066.2|582
1637226900000|2021-11-18 09:15:00|32086.6|32066.6|32089.8|32069.8|32092.3|32072.3|32086.3|32066.3|386
1637227200000|2021-11-18 09:20:00|32086.9|32066.9|32090.9|32070.9|32094.5|32074.5|32085.5|32065.5|519
1637227500000|2021-11-18 09:25:00|32091.3|32071.3|32092.9|32072.9|32098.7|32078.7|32084.6|32064.6|529
1637227800000|2021-11-18 09:30:00|32093|32073|32091.1|32071.1|32103.4|32083.4|32090|32070|643
1637228100000|2021-11-18 09:35:00|32091.2|32071.2|32093.4|32073.4|32098.2|32078.2|32079|32059|579
1637228400000|2021-11-18 09:40:00|32094.1|32074.1|32097|32077|32102.3|32082.3|32090.9|32070.9|581
1637228700000|2021-11-18 09:45:00|32097.7|32077.7|32095.4|32075.4|32102.2|32082.2|32093.5|32073.5|512
1637229000000|2021-11-18 09:50:00|32095.7|32075.7|32099.3|32079.3|32110|32090|32095.5|32075.5|521
1637229300000|2021-11-18 09:55:00|32098.2|32078.2|32101.2|32081.2|32106.8|32086.8|32096|32076|814
1637229600000|2021-11-18 10:00:00|32100.9|32080.9|32091.5|32071.5|32107.1|32087.1|32085|32065|570
1637229900000|2021-11-18 10:05:00|32091.4|32071.4|32099.4|32079.4|32102.1|32082.1|32083.6|32063.6|457
1637230200000|2021-11-18 10:10:00|32100|32080|32101.2|32081.2|32103.2|32083.2|32091.5|32071.5|483
1637230500000|2021-11-18 10:15:00|32101.3|32081.3|32117.6|32097.6|32124.3|32104.3|32100.2|32080.2|582
1637230800000|2021-11-18 10:20:00|32118.4|32098.4|32121.4|32101.4|32124|32104|32115|32095|572
1637231100000|2021-11-18 10:25:00|32121.3|32101.3|32118|32098|32121.3|32101.3|32104.2|32084.2|725
1637231400000|2021-11-18 10:30:00|32118.2|32098.2|32117.1|32097.1|32130.5|32110.5|32116|32096|657
1637231700000|2021-11-18 10:35:00|32117.2|32097.2|32113.4|32093.4|32117.7|32097.7|32110.7|32090.7|561
1637232000000|2021-11-18 10:40:00|32111.6|32091.6|32124.5|32104.5|32138.9|32118.9|32109.9|32089.9|569
1637232300000|2021-11-18 10:45:00|32124.8|32104.8|32116|32096|32125.2|32105.2|32112.4|32092.4|533
1637232600000|2021-11-18 10:50:00|32116.2|32096.2|31992.2|31942.2|32123.7|32096.3|31953.5|31904.2|797
1637232900000|2021-11-18 10:55:00|31992.6|31942.6|32037.3|31987.3|32050.1|32000.1|31980.7|31940.2|658
1637233200000|2021-11-18 11:00:00|32037.9|31987.9|32058.8|32008.8|32061.6|32027.1|32025|31978.6|658
1637233500000|2021-11-18 11:05:00|32059.9|32009.9|32025.5|31975.5|32066.8|32029.3|32010.2|31961.3|676
1637233800000|2021-11-18 11:10:00|32025.4|31975.4|32018.8|31968.8|32026.8|31987.1|31991.7|31954.1|641
1637234100000|2021-11-18 11:15:00|32018.9|31968.9|32002.8|31982.8|32024.9|31986.8|31999.7|31966.7|470
1637234400000|2021-11-18 11:20:00|32003.7|31983.7|32019|31999|32041.3|32002.8|31996.7|31976.7|597
1637234700000|2021-11-18 11:25:00|32018.9|31998.9|32021.3|32001.3|32044.7|32008.2|32003|31975.7|815
1637235000000|2021-11-18 11:30:00|32019.7|31999.7|31976|31956|32035.7|32000.8|31972.6|31944|763
1637235300000|2021-11-18 11:35:00|31975.9|31955.9|31994.4|31974.4|31995.6|31975.6|31971.8|31951.8|666
1637235600000|2021-11-18 11:40:00|31993.9|31973.9|31997.3|31977.3|32002.7|31982.7|31993.1|31973.1|548
1637235900000|2021-11-18 11:45:00|31997.4|31977.4|31999.8|31979.8|32000.5|31980.5|31995.1|31975.1|352
1637236200000|2021-11-18 11:50:00|31999.9|31979.9|32002.6|31982.6|32003.1|31983.1|31996|31976|496
1637236500000|2021-11-18 11:55:00|32002.1|31982.1|31992.6|31972.6|32005.3|31985.3|31991.4|31971.4|639
1637236800000|2021-11-18 12:00:00|31993.5|31973.5|31991.5|31971.5|31997.6|31977.6|31986.6|31966.6|554
1637237100000|2021-11-18 12:05:00|31991.6|31971.6|31992.7|31972.7|31993.7|31973.7|31983.5|31963.5|515
1637237400000|2021-11-18 12:10:00|31991|31971|31991.1|31971.1|31995.4|31975.4|31989.7|31969.7|453
1637237700000|2021-11-18 12:15:00|31991.2|31971.2|32015.2|31995.2|32016.3|31996.3|31988.7|31968.7|481
1637238000000|2021-11-18 12:20:00|32016.6|31996.6|32043.2|32023.2|32044.7|32024.7|32013.4|31993.4|606
1637238300000|2021-11-18 12:25:00|32044.5|32024.5|32038|32018|32053.2|32033.2|32035.1|32015.1|595
1637238600000|2021-11-18 12:30:00|32037.4|32017.4|32035.5|32015.5|32044.7|32024.7|32031.5|32011.5|518
1637238900000|2021-11-18 12:35:00|32035.8|32015.8|32044.5|32024.5|32048.6|32028.6|32028.6|32008.6|596
1637239200000|2021-11-18 12:40:00|32044.2|32024.2|32019.7|31999.7|32047|32027|32018.8|31981.3|529
1637239500000|2021-11-18 12:45:00|32021.1|32001.1|32022.2|32002.2|32023.4|32003.4|32012.5|31992.5|502
1637239800000|2021-11-18 12:50:00|32022.4|32002.4|32041.6|32021.6|32045.5|32025.5|32021.8|32001.8|495
1637240100000|2021-11-18 12:55:00|32041.8|32021.8|32059.9|32039.9|32094.4|32074.4|32041.6|32018.8|751
1637240400000|2021-11-18 13:00:00|32059.6|32039.6|32037.8|32017.8|32077.1|32047.4|32036.7|32013.3|820
1637240700000|2021-11-18 13:05:00|32037.4|32017.4|32045.2|32025.2|32050.5|32027|32026|32000.5|642
1637241000000|2021-11-18 13:10:00|32044.7|32024.7|32067.2|32047.2|32083.5|32063.5|32044.7|32024.7|669
1637241300000|2021-11-18 13:15:00|32067.1|32047.1|32057.3|32037.3|32082|32062|32053.6|32023.5|596
1637241600000|2021-11-18 13:20:00|32054.1|32034.1|32079.3|32059.3|32098.1|32063.4|32043.1|32009|866
1637241900000|2021-11-18 13:25:00|32079.4|32059.4|32151.7|32101.7|32185|32148.1|32077.8|32057.8|827
1637242200000|2021-11-18 13:30:00|32153.7|32103.7|32138.3|32118.3|32174.9|32151.5|32131.5|32095.1|992
1637242500000|2021-11-18 13:35:00|32136.7|32116.7|32121.5|32101.5|32143.2|32123.2|32111.3|32091.3|786
1637242800000|2021-11-18 13:40:00|32121.2|32101.2|32170.3|32150.3|32175.8|32155.8|32120.9|32087.4|797
1637243100000|2021-11-18 13:45:00|32170.7|32150.7|32166.2|32146.2|32181|32161|32147.6|32124.7|803
1637243400000|2021-11-18 13:50:00|32166|32146|32144.7|32124.7|32166|32146|32137.8|32117.8|734
1637243700000|2021-11-18 13:55:00|32145.7|32125.7|32146.5|32126.5|32162.6|32142.6|32140.4|32120.4|686
1637244000000|2021-11-18 14:00:00|32146.6|32126.6|32126.3|32106.3|32174.1|32140.1|32125.5|32105.5|797
1637244300000|2021-11-18 14:05:00|32125.9|32105.9|32140|32120|32140.7|32120.7|32118.2|32098.2|696
1637244600000|2021-11-18 14:10:00|32138.8|32118.8|32140.4|32120.4|32146.3|32126.3|32133.6|32113.6|645
1637244900000|2021-11-18 14:15:00|32140.1|32120.1|32144.9|32124.9|32147.3|32127.3|32131.7|32111.7|647
1637245200000|2021-11-18 14:20:00|32145.4|32125.4|32094.6|32074.6|32147|32127|32094.6|32074.6|581
1637245500000|2021-11-18 14:25:00|32094.8|32074.8|32084.8|32064.8|32096.3|32076.3|32081.1|32061.1|773
1637245800000|2021-11-18 14:30:00|32085.3|32065.3|32109.5|32089.5|32136.8|32104.7|32084.2|32064.2|924
1637246100000|2021-11-18 14:35:00|32109.7|32089.7|32114.3|32094.3|32122.2|32101.6|32100.6|32071.9|813
1637246400000|2021-11-18 14:40:00|32114.4|32094.4|32103.1|32083.1|32115.5|32095.5|32088|32061|868
1637246700000|2021-11-18 14:45:00|32102.9|32082.9|32102.1|32082.1|32131.1|32108.8|32099.8|32079.6|819
1637247000000|2021-11-18 14:50:00|32102.9|32082.9|32120.8|32100.8|32123.6|32103.6|32079|32058.5|912
1637247300000|2021-11-18 14:55:00|32120.9|32100.9|32116.9|32096.9|32132.1|32112.1|32109.4|32089.4|760
1637247600000|2021-11-18 15:00:00|32117.7|32097.7|32134.7|32114.7|32145.1|32125.1|32115.4|32095.4|793
1637247900000|2021-11-18 15:05:00|32134.9|32114.9|32120.4|32100.4|32144.9|32124.9|32116.8|32096.8|941
1637248200000|2021-11-18 15:10:00|32121|32101|32103.7|32083.7|32126.2|32106.2|32098|32078|859
1637248500000|2021-11-18 15:15:00|32103.4|32083.4|32109|32089|32114.3|32089.6|32088.2|32059.4|899
1637248800000|2021-11-18 15:20:00|32106.6|32086.6|32071.5|32051.5|32130.7|32097.3|32068.7|32031.3|966
1637249100000|2021-11-18 15:25:00|32072.6|32052.6|32092.7|32072.7|32107|32072.7|32068.2|32034.2|876
1637249400000|2021-11-18 15:30:00|32091.1|32071.1|32086.5|32066.5|32102.5|32071.7|32075.2|32051.2|765
1637249700000|2021-11-18 15:35:00|32086.9|32066.9|32075.7|32055.7|32088.2|32068.2|32065.7|32045.7|770
1637250000000|2021-11-18 15:40:00|32075.9|32055.9|32081.7|32061.7|32086.5|32066.5|32070.5|32050.5|654
1637250300000|2021-11-18 15:45:00|32080.6|32060.6|32062|32042|32086.6|32061.5|32060.6|32026.2|843
1637250600000|2021-11-18 15:50:00|32061.2|32041.2|32097.3|32077.3|32109.7|32079.6|32060.7|32040.7|830
1637250900000|2021-11-18 15:55:00|32097.8|32077.8|32121.4|32101.4|32133.8|32106.3|32083.5|32063.5|846
1637251200000|2021-11-18 16:00:00|32120.9|32100.9|32110.4|32090.4|32156.3|32119|32109.5|32089.5|772
1637251500000|2021-11-18 16:05:00|32110.3|32090.3|32117.2|32097.2|32120.4|32100.4|32109.4|32089.4|621
1637251800000|2021-11-18 16:10:00|32117|32097|32118.5|32098.5|32134.1|32102|32101.7|32081.7|631
1637252100000|2021-11-18 16:15:00|32118.3|32098.3|32118.3|32098.3|32136|32104.7|32113.8|32085|634
1637252400000|2021-11-18 16:20:00|32118.4|32098.4|32122.1|32102.1|32124|32104|32114|32094|489
1637252700000|2021-11-18 16:25:00|32122|32102|32116.8|32096.8|32134.6|32104.4|32114|32082.5|631
1637253000000|2021-11-18 16:30:00|32116.3|32096.3|32124.3|32074.3|32127.9|32097.2|32101.5|32066.4|734
1637253300000|2021-11-18 16:35:00|32120.6|32070.6|32099.8|32079.8|32121.3|32087.7|32096.7|32066.5|647
1637253600000|2021-11-18 16:40:00|32100.7|32080.7|32077.1|32057.1|32117.3|32084.3|32074.2|32038.1|658
1637253900000|2021-11-18 16:45:00|32077|32057|32101.1|32051.1|32110.8|32075.5|32074.6|32040.7|601
1637254200000|2021-11-18 16:50:00|32099.3|32049.3|32089.3|32069.3|32109.5|32074.6|32082.7|32048.2|702
1637254500000|2021-11-18 16:55:00|32090.1|32070.1|32081.5|32061.5|32106.6|32073.3|32079.2|32043.5|671
1637254800000|2021-11-18 17:00:00|32079.4|32059.4|32063.2|32043.2|32100.2|32067.2|32060.4|32029.4|700
1637255100000|2021-11-18 17:05:00|32063|32043|32063.2|32043.2|32086.8|32050.7|32056.2|32023.3|629
1637255400000|2021-11-18 17:10:00|32062.8|32042.8|32055.5|32005.5|32071.3|32044.5|32049.7|32003|685
1637255700000|2021-11-18 17:15:00|32055.2|32005.2|32048|32028|32063.5|32028.5|32038.4|32001.7|609
1637256000000|2021-11-18 17:20:00|32047.9|32027.9|32028.5|32008.5|32064.8|32029.1|32025|31993.9|706
1637256300000|2021-11-18 17:25:00|32028.8|32008.8|32026.9|32006.9|32049.6|32014.8|32025.5|31991|542
1637256600000|2021-11-18 17:30:00|32025.5|32005.5|32035.8|31985.8|32043.9|32011.9|32018.2|31981.5|534
1637256900000|2021-11-18 17:35:00|32036.4|31986.4|32042|31992|32044.6|32009.2|32018.5|31979|498
1637257200000|2021-11-18 17:40:00|32042.2|31992.2|32043.3|31993.3|32047.7|32011.8|32022.3|31985.5|508
1637257500000|2021-11-18 17:45:00|32043.2|31993.2|32028.4|32008.4|32046.9|32015.5|32025.8|31991|486
1637257800000|2021-11-18 17:50:00|32028.8|32008.8|32029.3|32009.3|32049.1|32015.2|32026.1|31989.8|553
1637258100000|2021-11-18 17:55:00|32029.6|32009.6|32030.4|32010.4|32052.5|32017.5|32028|31992|517
1637258400000|2021-11-18 18:00:00|32031.9|32011.9|32031.3|32011.3|32050.1|32020.8|32027.4|31992|542
1637258700000|2021-11-18 18:05:00|32031|32011|32012.9|31992.9|32045.1|32015|32010|31975.6|493
1637259000000|2021-11-18 18:10:00|32012.6|31992.6|32016.2|31996.2|32020.7|32000.7|32009.1|31989.1|452
1637259300000|2021-11-18 18:15:00|32015.9|31995.9|32011.3|31991.3|32032.2|31998.4|32007.8|31975.1|419
1637259600000|2021-11-18 18:20:00|32011.7|31991.7|32037.7|31987.7|32040.7|32006|32009.3|31970.7|441
1637259900000|2021-11-18 18:25:00|32038.8|31988.8|32026.8|32006.8|32043|32009|32020.3|31983.5|375
1637260200000|2021-11-18 18:30:00|32027.2|32007.2|32027.1|32007.1|32043.8|32009.1|32023.8|31990.6|316
1637260500000|2021-11-18 18:35:00|32026.5|32006.5|32044.2|31994.2|32045.3|32010.5|32024.1|31990.3|318
1637260800000|2021-11-18 18:40:00|32043|31993|32027.7|32007.7|32049.1|32013.3|32026.5|31993|348
1637261100000|2021-11-18 18:45:00|32028.1|32008.1|32025.5|31975.5|32045.4|32010.5|32013|31974|381
1637261400000|2021-11-18 18:50:00|32024.4|31974.4|32007.4|31987.4|32032.3|31996.1|32002.4|31966.7|469
1637261700000|2021-11-18 18:55:00|32007.5|31987.5|32026.5|32006.5|32041.3|32007|32005.4|31971|463
1637262000000|2021-11-18 19:00:00|32026.2|32006.2|32022.1|32002.1|32044.3|32009.8|32020.8|31986.8|404
1637262300000|2021-11-18 19:05:00|32021.9|32001.9|32023.7|32003.7|32040.5|32005.4|32021.2|31990.5|341
1637262600000|2021-11-18 19:10:00|32023.4|32003.4|32023|32003|32042.3|32007.9|32019.6|31982.1|317
1637262900000|2021-11-18 19:15:00|32023.1|32003.1|32027.2|32007.2|32027.7|32007.7|32019.6|31999.6|366
1637263200000|2021-11-18 19:20:00|32027.7|32007.7|32023.9|32003.9|32040.1|32009.2|32022.6|31990.1|394
1637263500000|2021-11-18 19:25:00|32023.4|32003.4|32020|32000|32038.3|32005.1|32017|31985.2|382
1637263800000|2021-11-18 19:30:00|32020.2|32000.2|32020.4|32000.4|32034|32001.9|32015|31981.8|426
1637264100000|2021-11-18 19:35:00|32020.5|32000.5|32023.5|32003.5|32023.9|32003.9|32018.1|31998.1|363
1637264400000|2021-11-18 19:40:00|32024.3|32004.3|32023|32003|32037.4|32005.3|32019.9|31985.4|445
1637264700000|2021-11-18 19:45:00|32022.9|32002.9|32013.1|31993.1|32027.8|32004.6|32002.8|31968.2|464
1637265000000|2021-11-18 19:50:00|32012.2|31992.2|32014.5|31994.5|32031.2|31997.3|32010.3|31975.7|321
1637265300000|2021-11-18 19:55:00|32014.3|31994.3|32000.9|31980.9|32024.1|31994.7|31986.6|31952.3|454
1637265600000|2021-11-18 20:00:00|32000.6|31980.6|32001|31981|32018.6|31986|31999|31965.1|482
1637265900000|2021-11-18 20:05:00|32000.9|31980.9|32000.2|31980.2|32013.5|31982.6|31996|31963.5|402
1637266200000|2021-11-18 20:10:00|32001|31981|31999.5|31979.5|32015|31981.5|31993.8|31963.6|380
1637266500000|2021-11-18 20:15:00|31999.9|31979.9|32001.4|31981.4|32005.8|31985.8|31999|31979|332
1637266800000|2021-11-18 20:20:00|32001.9|31981.9|32000.1|31980.1|32015|31983.5|31996.4|31965|430
1637267100000|2021-11-18 20:25:00|31999.3|31979.3|32000.1|31980.1|32001.2|31981.2|31996.3|31976.3|401
1637267400000|2021-11-18 20:30:00|31999.7|31979.7|32000.8|31980.8|32003.4|31983.4|31997.1|31977.1|329
1637267700000|2021-11-18 20:35:00|32000.7|31980.7|32003.2|31983.2|32003.2|31983.2|31997.5|31977.5|357
1637268000000|2021-11-18 20:40:00|32001.7|31981.7|32004.6|31984.6|32005.8|31985.8|32001|31981|342
1637268300000|2021-11-18 20:45:00|32004|31984|32004.7|31984.7|32015.7|31987.1|31999|31965.7|389
1637268600000|2021-11-18 20:50:00|32004.4|31984.4|32001.2|31981.2|32015.3|31986.5|31996.5|31961.2|457
1637268900000|2021-11-18 20:55:00|32000.8|31980.8|32003.6|31983.6|32021.6|31988.7|31997.1|31962.6|571
1637269200000|2021-11-18 21:00:00|32001.8|31981.8|32004.6|31984.6|32020.6|31985.5|31999.3|31964.5|407
1637269500000|2021-11-18 21:05:00|32004.4|31984.4|32004.4|31984.4|32020|31988.1|32002.1|31964.5|256
1637269800000|2021-11-18 21:10:00|32004|31984|32002.9|31982.9|32017.9|31984|31997.9|31964|237
1637270100000|2021-11-18 21:15:00|32003.1|31983.1|32004|31984|32019.8|31985.6|32001.1|31964.6|191
1637270400000|2021-11-18 21:20:00|32019.1|31969.1|32005.1|31985.1|32020.3|31985.1|32002.6|31964.9|205
1637270700000|2021-11-18 21:25:00|32005|31985|32018.6|31968.6|32023.1|31985.7|32003.5|31966|275
1637271000000|2021-11-18 21:30:00|32017.7|31967.7|32018.1|31968.1|32023|31984.1|32002.4|31962.9|279
1637271300000|2021-11-18 21:35:00|32017.7|31967.7|32004.2|31984.2|32020.4|31988.3|32001.5|31955.7|441
1637271600000|2021-11-18 21:40:00|32004.8|31984.8|32006.8|31956.8|32023.1|31985.9|31994|31952.7|426
1637271900000|2021-11-18 21:45:00|32007.1|31957.1|32004.5|31953.2|32018|31976|31988.5|31938.3|406
1637272200000|2021-11-18 21:50:00|32006.1|31952.9|32004.8|31954.8|32014|31973.4|31991.6|31943.2|583
1637272500000|2021-11-18 21:55:00|32006.3|31956.3|32014.9|31945.1|32020.5|31959.9|31995.5|31918.5|316
1637272800000|2021-11-18 22:00:00|32014.4|31946|32011.9|31961.9|32025|31963.2|32004|31933.7|145
1637273100000|2021-11-18 22:05:00|32012|31961.6|32006.7|31952.4|32015.6|31962.4|32003.4|31937.3|136
1637273400000|2021-11-18 22:10:00|32006.8|31956.8|32014|31942.3|32032.8|31964.9|32003.8|31904.5|247
1637273700000|2021-11-18 22:15:00|32013.9|31942.4|32010.8|31931.2|32048|31963.9|31999.9|31922.2|203
1637274000000|2021-11-18 22:20:00|32010.2|31960.2|32010.9|31959.3|32037.2|31967|32002.5|31911.8|190
1637274300000|2021-11-18 22:25:00|32011.7|31957.8|32008|31945.7|32033.5|31962.8|31999.4|31918.2|222
1637274600000|2021-11-18 22:30:00|32007.4|31946.2|32008|31944.1|32018.1|31961.6|31996.7|31932.9|295
1637274900000|2021-11-18 22:35:00|32007|31945.9|32005.9|31951.9|32023.8|31961.5|31995.8|31935.3|252
1637275200000|2021-11-18 22:40:00|32006.8|31953.7|32009.9|31959.9|32021|31963.5|31998.8|31936.4|269
1637275500000|2021-11-18 22:45:00|32010.4|31960.4|32074|31967|32086|31979|32001.5|31941|363
1637275800000|2021-11-18 22:50:00|32074.2|31967.2|32075.7|31968.7|32083|31976|32061|31959|447
1637276100000|2021-11-18 22:55:00|32069.7|31962.7|32074.7|31970.9|32083.8|31976.8|32065.9|31958.9|297
1637276400000|2021-11-18 23:00:00|32079.4|31972.4|32079.8|31972.8|32083.1|31976.1|32066.3|31962.6|428
1637276700000|2021-11-18 23:05:00|32079.6|31972.6|32078.8|31973.2|32090.5|31983.5|32061.9|31966.2|260
1637277000000|2021-11-18 23:10:00|32071.4|31971.7|32076.1|31969.8|32079.7|31980.1|32062|31967.1|262
1637277300000|2021-11-18 23:15:00|32073.6|31970|32075.3|31968.3|32083.2|31978.9|32065.5|31962.4|226
1637277600000|2021-11-18 23:20:00|32075.2|31968.2|32070.8|31963.8|32083.4|31986.4|32065.3|31958.3|227
1637277900000|2021-11-18 23:25:00|32073|31966|32075.7|31986.9|32086.3|31987.8|32065.5|31958.5|226
1637278200000|2021-11-18 23:30:00|32075.5|31986.7|32070.7|31963.7|32081.6|31986.7|32064.8|31957.8|257
1637278500000|2021-11-18 23:35:00|32068.1|31961.1|32071.9|31964.9|32083|31986.4|32064|31957|174
1637278800000|2021-11-18 23:40:00|32071|31964|32076.4|31982.6|32089.8|31985.8|32071|31964|258
1637279100000|2021-11-18 23:45:00|32072.7|31973.5|32077|31970|32082.5|31984.7|32067.6|31961.8|257
1637279400000|2021-11-18 23:50:00|32076.3|31969.3|32077.3|31973.7|32081.7|31980.3|32066.3|31961|270
1637279700000|2021-11-18 23:55:00|32074.8|31971.3|32086|31979|32088.6|31993.5|32074.8|31970.9|404
1637280000000|2021-11-19 00:00:00|32085.6|31978.6|32074.6|31987.6|32090|31990.9|32065.7|31973.8|558
1637280300000|2021-11-19 00:05:00|32075.3|31986|32076.8|31987|32083.8|31999.3|32065.7|31974.5|378
1637280600000|2021-11-19 00:10:00|32078.6|31985.9|32066.9|31994.1|32085.5|32004.8|32065|31973.8|485
1637280900000|2021-11-19 00:15:00|32066.3|31992.6|32063.9|31989|32078.8|31999.1|32058.7|31980.1|488
1637281200000|2021-11-19 00:20:00|32063.5|31989.9|32065.5|32008.8|32076.8|32008.8|32061.5|31980.1|370
1637281500000|2021-11-19 00:25:00|32079.2|31995.4|32072.4|31994.1|32083.3|32010.9|32059|31985.3|377
1637281800000|2021-11-19 00:30:00|32077|31987.8|32067.4|31991.9|32077.5|32009.9|32057.3|31984|286
1637282100000|2021-11-19 00:35:00|32075.1|31992.5|32043.2|31992.3|32075.1|32001.7|32040.8|31977.7|442
1637282400000|2021-11-19 00:40:00|32049.2|31983.6|32052|31993.7|32055|31997|32040.7|31978.3|411
1637282700000|2021-11-19 00:45:00|32052.1|31993|32045.7|31995.7|32056.3|32002.3|32043.5|31986.8|443
1637283000000|2021-11-19 00:50:00|32045.8|31995.8|32044.7|31987.4|32055.7|32001.6|32042.1|31983.3|502
1637283300000|2021-11-19 00:55:00|32043.7|31986.3|32049.7|31999.7|32062.5|32001.9|32040.8|31979.5|511
1637283600000|2021-11-19 01:00:00|32049.6|31999.6|32046.7|31993.5|32052.5|32002.5|32043|31987.7|508
1637283900000|2021-11-19 01:05:00|32047.6|31992.7|32053.7|32003.7|32055.9|32005.4|32044.4|31991.1|472
1637284200000|2021-11-19 01:10:00|32054.4|32004.4|32057.6|32007.6|32060.4|32010.4|32051.9|31998|499
1637284500000|2021-11-19 01:15:00|32057.3|32007.3|32062.9|32012.4|32069.6|32017.6|32054.2|32003|581
1637284800000|2021-11-19 01:20:00|32061.7|32011.7|32063|32013|32066.1|32016.1|32054|32002.3|502
1637285100000|2021-11-19 01:25:00|32059.9|32009.9|32065.3|32015.3|32067.3|32017.3|32054.1|32003.7|519
1637285400000|2021-11-19 01:30:00|32065.6|32015.6|32062.3|32011|32068.4|32016.9|32056.5|32004|477
1637285700000|2021-11-19 01:35:00|32064.4|32014.4|32059.8|32008.1|32068.8|32018.8|32058.9|32004.7|582
1637286000000|2021-11-19 01:40:00|32059.7|32008.8|32058.3|32008.3|32063|32013|32053|31996.7|520
1637286300000|2021-11-19 01:45:00|32058.7|32008.7|32065.7|32009.4|32066.4|32015.4|32054.4|32002.3|545
1637286600000|2021-11-19 01:50:00|32065.6|32010|32061|32011|32067.7|32016.7|32056.7|32000.7|551
1637286900000|2021-11-19 01:55:00|32060.1|32010.1|32064|32014|32067|32017|32051|32000.9|593
1637287200000|2021-11-19 02:00:00|32065.1|32015.1|32067.9|32017.9|32069.8|32019.8|32059.5|32009.5|542
1637287500000|2021-11-19 02:05:00|32067.3|32017.3|32063.9|32013.9|32070.5|32020.5|32062|32012|454
1637287800000|2021-11-19 02:10:00|32064.3|32014.3|32067.3|32017.3|32070.4|32020.4|32061.5|32011.5|467
1637288100000|2021-11-19 02:15:00|32067.5|32017.5|32066.4|32016.4|32070.8|32020.8|32064|32014|497
1637288400000|2021-11-19 02:20:00|32065.9|32015.9|32065.3|32015.3|32070.2|32020.2|32063.6|32011.2|440
1637288700000|2021-11-19 02:25:00|32066|32016|32064.6|32014.6|32070.3|32020.3|32062.7|32010.3|391
1637289000000|2021-11-19 02:30:00|32065|32015|32069.3|32019.3|32071.4|32021.4|32063.1|32013.1|433
1637289300000|2021-11-19 02:35:00|32067.8|32017.8|32063.2|32013.2|32072|32022|32062|32010|427
1637289600000|2021-11-19 02:40:00|32063.4|32013.4|32066.7|32016.7|32071.1|32021.1|32062.9|32012.9|405
1637289900000|2021-11-19 02:45:00|32067.6|32016.4|32066.2|32016.2|32069.2|32019.2|32061.6|32010.9|376
1637290200000|2021-11-19 02:50:00|32066.8|32016.8|32067.7|32017.7|32071.2|32021.2|32064.2|32013.6|431
1637290500000|2021-11-19 02:55:00|32067.8|32017.8|32070.1|32020.1|32072.6|32022.6|32064.4|32014.4|566
1637290800000|2021-11-19 03:00:00|32070.3|32020.3|32064.9|32014.9|32074.5|32024.5|32060.5|32010.5|398
1637291100000|2021-11-19 03:05:00|32064.3|32014.3|32065|32015|32066.4|32016.4|32060.5|32009.8|398
1637291400000|2021-11-19 03:10:00|32065.2|32015.2|32066|32016|32071.7|32021.7|32063.1|32008.8|387
1637291700000|2021-11-19 03:15:00|32066.1|32016.1|32066.2|32016.2|32069.1|32019.1|32061.5|32011.5|431
1637292000000|2021-11-19 03:20:00|32065.9|32015.9|32064.2|32014.2|32073.3|32023.3|32063.8|32013.8|427
1637292300000|2021-11-19 03:25:00|32066.1|32016.1|32069.5|32019.5|32073.1|32023.1|32064.3|32014.3|320
1637292600000|2021-11-19 03:30:00|32068.6|32018.6|32073|32023|32075.6|32025.6|32064.5|32014.5|366
1637292900000|2021-11-19 03:35:00|32072.9|32022.9|32068.3|32018.3|32075|32025|32068.1|32018.1|261
1637293200000|2021-11-19 03:40:00|32069.3|32019.3|32063.5|32013.5|32070.6|32020.6|32062.3|32012.3|293
1637293500000|2021-11-19 03:45:00|32063.1|32013.1|32065.5|32015.5|32068.1|32018.1|32062.7|32012.7|218
1637293800000|2021-11-19 03:50:00|32065.9|32015.9|32064.7|32014.7|32070|32020|32063.4|32013.4|286
1637294100000|2021-11-19 03:55:00|32065.5|32015.5|32065|32015|32067.4|32017|32062.4|32011.4|243
1637294400000|2021-11-19 04:00:00|32065.8|32015.8|32065.6|32015.6|32069.7|32019.7|32064.4|32014.4|262
1637294700000|2021-11-19 04:05:00|32065.9|32015.9|32067.3|32017.3|32070.1|32020.1|32062.2|32012.2|269
1637295000000|2021-11-19 04:10:00|32066.9|32016.9|32068.3|32018.3|32071.7|32021.7|32065|32015|328
1637295300000|2021-11-19 04:15:00|32068.5|32018.5|32065.8|32015.8|32069.6|32019.6|32064.6|32014.6|280
1637295600000|2021-11-19 04:20:00|32066.4|32016.4|32067.6|32017.6|32069.9|32019.9|32064|32014|236
1637295900000|2021-11-19 04:25:00|32064.9|32014.9|32066.1|32016.1|32068.2|32018.2|32063.3|32013.3|286
1637296200000|2021-11-19 04:30:00|32065.9|32015.9|32065.1|32015.1|32067.6|32017.6|32062.5|32012.5|287
1637296500000|2021-11-19 04:35:00|32064.4|32014.4|32061.6|32011.6|32065.9|32015.9|32060.5|32010.5|246
1637296800000|2021-11-19 04:40:00|32060.9|32010.9|32064.7|32014.7|32067.8|32017.8|32060.9|32010.9|265
1637297100000|2021-11-19 04:45:00|32065.2|32015.2|32065.2|32015.2|32066.7|32016.7|32061.7|32011.7|234
1637297400000|2021-11-19 04:50:00|32064.2|32014.2|32069.6|32019.6|32072.7|32022.7|32061.2|32011.2|307
1637297700000|2021-11-19 04:55:00|32070.7|32020.7|32074.2|32024.2|32075.2|32025.2|32068.9|32018.9|290
1637298000000|2021-11-19 05:00:00|32074.5|32024.5|32073.1|32023.1|32076.8|32026.8|32071.2|32021.2|364
1637298300000|2021-11-19 05:05:00|32073.3|32023.3|32069.2|32019.2|32075.9|32025.9|32068.6|32018.6|279
1637298600000|2021-11-19 05:10:00|32070.7|32020.7|32066.2|32016.2|32074|32024|32064.9|32014.9|388
1637298900000|2021-11-19 05:15:00|32067.4|32017.4|32069.2|32019.2|32070.5|32020.5|32065.7|32015.7|285
1637299200000|2021-11-19 05:20:00|32069.7|32019.7|32066.3|32016.3|32070.7|32020.7|32066.1|32016.1|332
1637299500000|2021-11-19 05:25:00|32066|32016|32060.9|32010.9|32068.7|32018.7|32058.5|32008.5|299
1637299800000|2021-11-19 05:30:00|32061.1|32011.1|32056.9|32006.9|32064.1|32014.1|32054.6|32004.6|334
1637300100000|2021-11-19 05:35:00|32057|32007|32056.5|32006.5|32057.8|32007.8|32054.2|32004.2|299
1637300400000|2021-11-19 05:40:00|32057.9|32007.9|32055|32005|32057.9|32007.9|32051.9|32001.9|296
1637300700000|2021-11-19 05:45:00|32055.1|32005.1|32059.7|32009.7|32060.9|32010.9|32054.2|32004.2|280
1637301000000|2021-11-19 05:50:00|32059.8|32009.8|32061.7|32011.7|32062.5|32012.5|32056.5|32006.5|271
1637301300000|2021-11-19 05:55:00|32061.6|32011.6|32069.1|32019.1|32069.3|32019.3|32060.6|32010.6|386
1637301600000|2021-11-19 06:00:00|32069.3|32019.3|32063.6|32013.6|32069.3|32032.3|32050.5|32011.1|389
1637301900000|2021-11-19 06:05:00|32063.7|32013.7|32063.5|32013.5|32066.8|32016.8|32060.7|32010.7|367
1637302200000|2021-11-19 06:10:00|32062.7|32012.7|32041.5|32021.5|32067.8|32023.1|32036.9|32005.3|344
1637302500000|2021-11-19 06:15:00|32042|32022|32044.6|32024.6|32060.6|32028.3|32038.1|32008.6|285
1637302800000|2021-11-19 06:20:00|32045.2|32025.2|32042.1|32022.1|32046.4|32026.4|32039.2|32019.2|306
1637303100000|2021-11-19 06:25:00|32042.6|32022.6|32041.8|32021.8|32047.5|32027.5|32040.1|32020.1|286
1637303400000|2021-11-19 06:30:00|32041.7|32021.7|32039.9|32019.9|32043.6|32023.6|32035.3|32015.3|294
1637303700000|2021-11-19 06:35:00|32039.5|32019.5|32037|32017|32040.2|32020.2|32033.1|32013.1|273
1637304000000|2021-11-19 06:40:00|32037.1|32017.1|32033.5|32013.5|32038.9|32018.9|32029|32009|330
1637304300000|2021-11-19 06:45:00|32033.6|32013.6|32036|32016|32048.6|32018.7|32029.9|31996.4|336
1637304600000|2021-11-19 06:50:00|32035.7|32015.7|32019.6|31999.6|32046.3|32016.6|32017.6|31994.1|322
1637304900000|2021-11-19 06:55:00|32025|32005|32054.3|32004.3|32062.5|32010.2|32018.8|31988.4|458
1637305200000|2021-11-19 07:00:00|32053.4|32003.4|32046.5|32026.5|32054|32029.4|32032|31997.8|524
1637305500000|2021-11-19 07:05:00|32046.3|32026.3|32048.6|32028.6|32054.9|32034.9|32045.7|32025.7|510
1637305800000|2021-11-19 07:10:00|32048.5|32028.5|32042.9|32022.9|32049.9|32029.9|32040.9|32020.9|485
1637306100000|2021-11-19 07:15:00|32044.4|32024.4|32038.8|32018.8|32047.2|32027.2|32036.6|32016.6|496
1637306400000|2021-11-19 07:20:00|32039|32019|32032.6|32012.6|32045.1|32025.1|32032.5|32012.5|464
1637306700000|2021-11-19 07:25:00|32032.4|32012.4|32021.7|32001.7|32040.1|32018.5|32016|31981.8|475
1637307000000|2021-11-19 07:30:00|32020.5|32000.5|32020.5|32000.5|32026.3|32006.3|32017|31997|463
1637307300000|2021-11-19 07:35:00|32020.2|32000.2|32020|32000|32023.7|32003.7|32015.5|31995.5|394
1637307600000|2021-11-19 07:40:00|32019.7|31999.7|32020.7|32000.7|32025.4|32005.4|32016.4|31996.4|350
1637307900000|2021-11-19 07:45:00|32019.2|31999.2|32012.7|31992.7|32032.8|32000.1|31997.3|31977.3|619
1637308200000|2021-11-19 07:50:00|32012.3|31992.3|32042.8|32022.8|32044|32024|32005.8|31985.8|686
1637308500000|2021-11-19 07:55:00|32043.6|32023.6|32054.8|32034.8|32062.1|32042.1|32039.5|32019.5|761
1637308800000|2021-11-19 08:00:00|32055.3|32035.3|32065|32045|32068.7|32048.7|32045|32025|812
1637309100000|2021-11-19 08:05:00|32065.4|32045.4|32064.9|32044.9|32069.3|32049.3|32050.2|32030.2|738
1637309400000|2021-11-19 08:10:00|32065.3|32045.3|32054.8|32034.8|32065.3|32045.3|32053.2|32033.2|663
1637309700000|2021-11-19 08:15:00|32055.6|32035.6|32069.4|32049.4|32071.4|32051.4|32046.5|32026.5|635
1637310000000|2021-11-19 08:20:00|32069.5|32049.5|32104.9|32084.9|32130|32090.6|32062.9|32042.9|811
1637310300000|2021-11-19 08:25:00|32104.7|32084.7|32093.7|32073.7|32125.1|32088.9|32090.1|32070.1|673
1637310600000|2021-11-19 08:30:00|32093.6|32073.6|32125.7|32105.7|32149.8|32117.5|32083.2|32063.2|681
1637310900000|2021-11-19 08:35:00|32125.8|32105.8|32151.2|32131.2|32156.4|32136.4|32115.5|32095.5|668
1637311200000|2021-11-19 08:40:00|32152.6|32132.6|32145.8|32125.8|32153.8|32133.8|32138.2|32118.2|680
1637311500000|2021-11-19 08:45:00|32146.4|32126.4|32151.6|32131.6|32163.6|32143.6|32138.1|32118.1|744
1637311800000|2021-11-19 08:50:00|32151.8|32131.8|32142.8|32122.8|32163|32143|32140.3|32120.3|724
1637312100000|2021-11-19 08:55:00|32142.1|32122.1|32147.5|32127.5|32147.9|32127.9|32131.5|32111.5|632
1637312400000|2021-11-19 09:00:00|32147.6|32127.6|32181|32161|32209.5|32171.1|32147.6|32127.6|889
1637312700000|2021-11-19 09:05:00|32181.5|32161.5|32187.8|32167.8|32214.3|32184.1|32180.9|32154.5|830
1637313000000|2021-11-19 09:10:00|32188|32168|32180.5|32160.5|32193.6|32173.6|32170.5|32150.5|733
1637313300000|2021-11-19 09:15:00|32179.2|32159.2|32187.3|32167.3|32193.9|32173.9|32178.8|32158.8|680
1637313600000|2021-11-19 09:20:00|32187.2|32167.2|32184.1|32164.1|32195.7|32175.7|32178.5|32158.5|618
1637313900000|2021-11-19 09:25:00|32184.8|32164.8|32233.5|32213.5|32268.6|32248.6|32183.3|32163.3|973
1637314200000|2021-11-19 09:30:00|32235.3|32215.3|32253.6|32233.6|32275.1|32242.2|32223|32203|971
1637314500000|2021-11-19 09:35:00|32253.2|32233.2|32343.2|32293.2|32359.6|32309.6|32253|32224.5|1050
1637314800000|2021-11-19 09:40:00|32344.5|32294.5|32308.1|32288.1|32385.1|32350.3|32302.9|32282.9|1034
1637315100000|2021-11-19 09:45:00|32307.8|32287.8|32301.9|32281.9|32313|32293|32287.9|32260.5|926
1637315400000|2021-11-19 09:50:00|32304|32284|32321.1|32301.1|32321.6|32301.6|32290.5|32270.5|908
1637315700000|2021-11-19 09:55:00|32320.6|32300.6|32316|32296|32336.1|32310.6|32305.8|32282.9|836
1637316000000|2021-11-19 10:00:00|32316.2|32296.2|32349.3|32329.3|32352.4|32329.6|32307.1|32284.6|872
1637316300000|2021-11-19 10:05:00|32349.4|32329.4|32446.5|32396.5|32539.5|32440|32349.4|32329.4|976
1637316600000|2021-11-19 10:10:00|32448.3|32398.3|32478.1|32428.1|32484.5|32447|32431.5|32395.8|943
1637316900000|2021-11-19 10:15:00|32477.9|32427.9|32481|32431|32489.5|32447.8|32448.9|32398.9|901
1637317200000|2021-11-19 10:20:00|32481.1|32431.1|32486.7|32466.7|32504.7|32472.1|32470.1|32430.9|843
1637317500000|2021-11-19 10:25:00|32486.6|32466.6|32450.7|32430.7|32499.6|32466.6|32449|32429|796
1637317800000|2021-11-19 10:30:00|32450.9|32430.9|32438|32418|32460.8|32440.8|32437.7|32417.7|781
1637318100000|2021-11-19 10:35:00|32438.2|32418.2|32433.4|32413.4|32463.2|32429.6|32431.1|32399.7|714
1637318400000|2021-11-19 10:40:00|32433.6|32413.6|32406.9|32386.9|32434.9|32413.8|32404.7|32384.7|766
1637318700000|2021-11-19 10:45:00|32407.6|32387.6|32403.1|32383.1|32425.5|32405.5|32403.1|32383.1|737
1637319000000|2021-11-19 10:50:00|32401.5|32381.5|32364.2|32344.2|32414.8|32386.2|32360.5|32340.5|856
1637319300000|2021-11-19 10:55:00|32365.9|32345.9|32381.1|32361.1|32393.9|32373.9|32362.4|32342.4|773
1637319600000|2021-11-19 11:00:00|32381|32361|32426.3|32376.3|32426.7|32379.1|32378.2|32346.1|817
1637319900000|2021-11-19 11:05:00|32426.2|32376.2|32442.2|32422.2|32460.1|32426.7|32422.3|32375.2|762
1637320200000|2021-11-19 11:10:00|32442.1|32422.1|32428.8|32408.8|32447.4|32424|32422.9|32392.5|677
1637320500000|2021-11-19 11:15:00|32428.1|32408.1|32474.8|32454.8|32492.8|32457.5|32426.4|32399.9|810
1637320800000|2021-11-19 11:20:00|32474.4|32454.4|32447.9|32427.9|32496.5|32463|32447.1|32412|775
1637321100000|2021-11-19 11:25:00|32447.8|32427.8|32471.2|32451.2|32484|32464|32445.9|32412.8|693
1637321400000|2021-11-19 11:30:00|32471.7|32451.7|32476.6|32456.6|32483.3|32463.3|32467|32447|900
1637321700000|2021-11-19 11:35:00|32476.2|32456.2|32478.6|32458.6|32494.7|32474.7|32473.7|32453.7|790
1637322000000|2021-11-19 11:40:00|32477.7|32457.7|32480.6|32460.6|32493.1|32473.1|32476.5|32456.5|773
1637322300000|2021-11-19 11:45:00|32481|32461|32516.1|32496.1|32517.4|32497.4|32476.3|32456.3|718
1637322600000|2021-11-19 11:50:00|32516.5|32496.5|32546.9|32526.9|32550.6|32530.6|32515|32495|781
1637322900000|2021-11-19 11:55:00|32546.6|32526.6|32523.5|32503.5|32556.3|32536.3|32515.3|32485.4|849
1637323200000|2021-11-19 12:00:00|32523|32503|32515.4|32495.4|32529.3|32509.3|32508.4|32488.4|767
1637323500000|2021-11-19 12:05:00|32515.8|32495.8|32506.8|32486.8|32516.7|32496.7|32505.5|32485.5|698
1637323800000|2021-11-19 12:10:00|32507.1|32487.1|32491.5|32471.5|32511.6|32491.6|32490|32470|655
1637324100000|2021-11-19 12:15:00|32491.4|32471.4|32492.3|32472.3|32498.8|32478.8|32488.2|32468.2|701
1637324400000|2021-11-19 12:20:00|32491.5|32471.5|32510.3|32490.3|32511.3|32491.3|32491.5|32471.5|817
1637324700000|2021-11-19 12:25:00|32509.4|32489.4|32512.9|32492.9|32522.4|32502.4|32507.7|32487.7|643
1637325000000|2021-11-19 12:30:00|32512.7|32492.7|32537.3|32517.3|32539.5|32519.5|32510.4|32490.4|735
1637325300000|2021-11-19 12:35:00|32536.9|32516.9|32529.6|32509.6|32538.9|32518.9|32525.7|32505.7|776
1637325600000|2021-11-19 12:40:00|32529.7|32509.7|32539.3|32519.3|32546.6|32526.6|32523|32503|754
1637325900000|2021-11-19 12:45:00|32540.1|32520.1|32571.1|32551.1|32572.3|32552.3|32540.1|32520.1|777
1637326200000|2021-11-19 12:50:00|32570.2|32550.2|32607.7|32587.7|32627.4|32601.7|32561.1|32541.1|856
1637326500000|2021-11-19 12:55:00|32607.8|32587.8|32688.2|32668.2|32722.2|32692|32606.9|32580.3|1014
1637326800000|2021-11-19 13:00:00|32688.6|32668.6|32715|32695|32740.9|32716.2|32673|32642|1018
1637327100000|2021-11-19 13:05:00|32715.1|32695.1|32680.8|32660.8|32720.8|32700.8|32680.8|32658.7|896
1637327400000|2021-11-19 13:10:00|32680.9|32660.9|32638.9|32618.9|32683.2|32663.2|32638.9|32618.9|772
1637327700000|2021-11-19 13:15:00|32637.6|32617.6|32629.5|32609.5|32680.6|32640.7|32614.9|32593.7|808
1637328000000|2021-11-19 13:20:00|32629.2|32609.2|32609.5|32589.5|32649.8|32613.3|32607.1|32584.8|873
1637328300000|2021-11-19 13:25:00|32609.1|32589.1|32576.9|32526.9|32610|32590|32556.9|32515.4|866
1637328600000|2021-11-19 13:30:00|32576.8|32526.8|32558|32538|32583.1|32549|32552.2|32522.7|922
1637328900000|2021-11-19 13:35:00|32557|32537|32569.3|32549.3|32590.5|32557.2|32545.9|32507.7|821
1637329200000|2021-11-19 13:40:00|32569.9|32549.9|32550.6|32530.6|32574.9|32554.9|32548.2|32528.2|764
1637329500000|2021-11-19 13:45:00|32548.9|32528.9|32516.7|32496.7|32549.7|32529.7|32508.7|32479.2|904
1637329800000|2021-11-19 13:50:00|32516.4|32496.4|32540.3|32490.3|32543.8|32506.5|32501.1|32480.7|789
1637330100000|2021-11-19 13:55:00|32540.2|32490.2|32557.1|32507.1|32581.4|32545.4|32532.9|32486.3|888
1637330400000|2021-11-19 14:00:00|32555.5|32505.5|32524.9|32504.9|32556.2|32528|32524|32503.6|823
1637330700000|2021-11-19 14:05:00|32528.6|32508.6|32510.5|32490.5|32531|32510.1|32505.8|32475|786
1637331000000|2021-11-19 14:10:00|32509.7|32489.7|32473.3|32423.3|32526.7|32491|32457|32409.8|888
1637331300000|2021-11-19 14:15:00|32473|32423|32416.3|32366.3|32493.9|32458.1|32393.7|32361|1069
1637331600000|2021-11-19 14:20:00|32416|32366|32350.1|32330.1|32449.8|32401.8|32349.6|32326.9|1086
1637331900000|2021-11-19 14:25:00|32350.6|32330.6|32377.7|32357.7|32398.7|32371.6|32348.2|32328.2|871
1637332200000|2021-11-19 14:30:00|32378.7|32358.7|32382.5|32362.5|32410.3|32374.6|32374.5|32344|970
1637332500000|2021-11-19 14:35:00|32382.3|32362.3|32416.8|32366.8|32423.8|32384.1|32369.7|32349.2|883
1637332800000|2021-11-19 14:40:00|32403|32383|32448.1|32398.1|32451.7|32411.4|32397|32373|919
1637333100000|2021-11-19 14:45:00|32448|32398|32414.5|32394.5|32448.2|32419.4|32411.7|32377.9|792
1637333400000|2021-11-19 14:50:00|32414.1|32394.1|32438.2|32418.2|32450.1|32419.7|32412.1|32377.6|843
1637333700000|2021-11-19 14:55:00|32437.8|32417.8|32466.3|32446.3|32482.1|32449|32437.7|32408.9|949
1637334000000|2021-11-19 15:00:00|32465.7|32445.7|32495|32475|32510.2|32475.2|32452.3|32417.4|946
1637334300000|2021-11-19 15:05:00|32495.5|32475.5|32481.4|32461.4|32548.2|32514.2|32480.6|32453|813
1637334600000|2021-11-19 15:10:00|32482.7|32462.7|32508.1|32488.1|32516.4|32496.4|32480.6|32460.6|730
1637334900000|2021-11-19 15:15:00|32507.2|32487.2|32493|32473|32515.4|32495.4|32492.7|32472.7|775
1637335200000|2021-11-19 15:20:00|32493.1|32473.1|32502.5|32482.5|32507.9|32487.8|32483.4|32456.5|780
1637335500000|2021-11-19 15:25:00|32501.8|32481.8|32513|32493|32527.4|32507.4|32501.7|32481.7|797
1637335800000|2021-11-19 15:30:00|32512.9|32492.9|32492.4|32472.4|32512.9|32492.9|32489.8|32469.8|796
1637336100000|2021-11-19 15:35:00|32492|32472|32478.2|32458.2|32496.2|32476.2|32472.1|32452.1|760
1637336400000|2021-11-19 15:40:00|32478.4|32458.4|32472.5|32452.5|32485.1|32465.1|32469|32449|819
1637336700000|2021-11-19 15:45:00|32472.1|32452.1|32563.1|32543.1|32574.4|32550.6|32471.9|32451.9|1049
1637337000000|2021-11-19 15:50:00|32562.3|32542.3|32572|32552|32603.5|32569.2|32547.1|32527.1|934
1637337300000|2021-11-19 15:55:00|32572.4|32552.4|32540.5|32520.5|32589.8|32556.1|32536.8|32505.9|817
1637337600000|2021-11-19 16:00:00|32541.5|32521.5|32517.1|32467.1|32555.9|32522.6|32504.9|32464.1|793
1637337900000|2021-11-19 16:05:00|32516.9|32466.9|32496|32476|32522.5|32485.9|32487.5|32454|712
1637338200000|2021-11-19 16:10:00|32496.2|32476.2|32503.3|32483.3|32514|32484.3|32494.7|32464|627
1637338500000|2021-11-19 16:15:00|32501.3|32481.3|32502|32482|32514.3|32485.7|32494.6|32464.3|642
1637338800000|2021-11-19 16:20:00|32501.6|32481.6|32506.9|32486.9|32535.8|32502.7|32495.8|32464.8|652
1637339100000|2021-11-19 16:25:00|32508|32488|32509.9|32459.9|32537.5|32497.1|32503.9|32455.6|748
1637339400000|2021-11-19 16:30:00|32509.6|32459.6|32520.6|32470.6|32532.1|32479.2|32507.5|32454.1|658
1637339700000|2021-11-19 16:35:00|32521.2|32471.2|32526|32476|32536.5|32479.4|32514.6|32458.9|647
1637340000000|2021-11-19 16:40:00|32526.5|32476.5|32525|32475|32544.1|32495.6|32512|32470.1|643
1637340300000|2021-11-19 16:45:00|32525.6|32475.2|32528.2|32478.2|32547.7|32486|32524.3|32470.4|575
1637340600000|2021-11-19 16:50:00|32526.6|32476.6|32532.7|32482.7|32536.3|32498.3|32507.7|32471.1|596
1637340900000|2021-11-19 16:55:00|32532.2|32482.2|32527.7|32477.7|32545.1|32504.5|32509.5|32474|649
1637341200000|2021-11-19 17:00:00|32526.9|32476.9|32534.9|32484.9|32539.8|32488.1|32524.5|32474.5|713
1637341500000|2021-11-19 17:05:00|32534.6|32484.6|32543.4|32491.8|32557.5|32500.7|32531.2|32481|658
1637341800000|2021-11-19 17:10:00|32544.9|32494.9|32559.5|32509.5|32570.6|32509.5|32538.6|32488.6|579
1637342100000|2021-11-19 17:15:00|32559.2|32508|32559.3|32508|32568.7|32511.8|32551.9|32498.3|585
1637342400000|2021-11-19 17:20:00|32560.2|32510.2|32553.3|32502.6|32568.9|32510.2|32551.1|32489|482
1637342700000|2021-11-19 17:25:00|32553.1|32502.8|32553.8|32502.9|32561.2|32508.9|32550.7|32493.5|466
1637343000000|2021-11-19 17:30:00|32553.3|32502.4|32554.6|32498.9|32562.5|32506.5|32550.3|32493.3|486
1637343300000|2021-11-19 17:35:00|32555.6|32498.2|32606.5|32551.6|32609.6|32554.8|32551.4|32493.7|656
1637343600000|2021-11-19 17:40:00|32606.3|32551.9|32637.6|32587.6|32645.3|32595.3|32593.5|32537.8|1004
1637343900000|2021-11-19 17:45:00|32637.3|32587.3|32626.4|32576.4|32645|32595|32616.2|32566.2|800
1637344200000|2021-11-19 17:50:00|32627.4|32577.4|32618.6|32568.6|32631|32583|32603|32555.3|696
1637344500000|2021-11-19 17:55:00|32617|32567|32625.6|32575.6|32631.3|32581.3|32613.9|32563.9|698
1637344800000|2021-11-19 18:00:00|32623.1|32573.1|32640.5|32590.5|32645.4|32595.7|32613.4|32570|688
1637345100000|2021-11-19 18:05:00|32641.9|32591.9|32620.3|32570.3|32641.9|32591.9|32613.5|32563.5|678
1637345400000|2021-11-19 18:10:00|32620.6|32570.6|32631.3|32581.3|32634.4|32584.4|32614.1|32564.1|624
1637345700000|2021-11-19 18:15:00|32631.2|32581.2|32632.7|32582.7|32638.5|32598.9|32617.7|32578.1|500
1637346000000|2021-11-19 18:20:00|32632.3|32582.3|32623.8|32573.8|32636|32598|32617.1|32571.7|499
1637346300000|2021-11-19 18:25:00|32624.2|32574.2|32598.6|32548.6|32631.5|32581.5|32589.3|32529.2|753
1637346600000|2021-11-19 18:30:00|32606.8|32556.8|32621.7|32557.4|32641.3|32577.9|32597.8|32546.6|752
1637346900000|2021-11-19 18:35:00|32627.8|32559.1|32639.5|32572.9|32643.3|32606.2|32599.2|32545.8|791
1637347200000|2021-11-19 18:40:00|32639.9|32573|32641.2|32574.7|32655.5|32588.6|32637.3|32570.4|591
1637347500000|2021-11-19 18:45:00|32640.7|32577.9|32648.8|32581.8|32654.5|32587.6|32638.2|32570.8|577
1637347800000|2021-11-19 18:50:00|32647.2|32579.8|32649.2|32581.2|32656.6|32591.7|32643.6|32571.1|602
1637348100000|2021-11-19 18:55:00|32653.9|32576.5|32661.1|32571.8|32671.7|32598.9|32614.4|32557.8|712
1637348400000|2021-11-19 19:00:00|32655.5|32574.8|32616.1|32546|32663|32585.2|32600.8|32531.4|628
1637348700000|2021-11-19 19:05:00|32611.8|32544.6|32620.1|32545.1|32631.8|32564.3|32601|32539.2|546
1637349000000|2021-11-19 19:10:00|32621.5|32543.8|32617.3|32547.1|32630|32558.2|32610.2|32537.5|619
1637349300000|2021-11-19 19:15:00|32617.7|32547.2|32625.6|32537.9|32631|32554.3|32606.6|32537.9|637
1637349600000|2021-11-19 19:20:00|32625.5|32537.8|32616.7|32544.1|32628|32551.6|32601.6|32532.1|652
1637349900000|2021-11-19 19:25:00|32616.2|32543.4|32610.1|32546.8|32626.4|32553.3|32601|32531|572
1637350200000|2021-11-19 19:30:00|32610.5|32547.1|32603.3|32583.3|32629.6|32585|32602.9|32537|599
1637350500000|2021-11-19 19:35:00|32603.7|32583.7|32613.4|32563.4|32621.2|32585.3|32595.3|32560.3|492
1637350800000|2021-11-19 19:40:00|32612.4|32562.4|32616.2|32566.2|32620.5|32583.4|32595.1|32561|451
1637351100000|2021-11-19 19:45:00|32617|32567|32615.8|32565.8|32620|32582.4|32595.5|32563|381
1637351400000|2021-11-19 19:50:00|32616.5|32566.5|32611.5|32561.5|32620.1|32583.4|32595.1|32557.8|453
1637351700000|2021-11-19 19:55:00|32611.9|32561.9|32620.1|32570.1|32621.2|32571.2|32609.1|32559.1|461
1637352000000|2021-11-19 20:00:00|32620.3|32570.3|32620.1|32570.1|32627.2|32577.2|32615.4|32565.4|580
1637352300000|2021-11-19 20:05:00|32620|32570|32609.7|32589.7|32630.3|32593|32607.6|32568.9|516
1637352600000|2021-11-19 20:10:00|32609.3|32589.3|32613.2|32593.2|32629.5|32596.2|32607.4|32571.8|534
1637352900000|2021-11-19 20:15:00|32612.7|32592.7|32624.6|32574.6|32631.2|32597.3|32608.7|32573.3|456
1637353200000|2021-11-19 20:20:00|32626.5|32576.5|32634.3|32584.3|32634.5|32598|32609.3|32572.5|428
1637353500000|2021-11-19 20:25:00|32620.6|32600.6|32609.8|32589.8|32635.3|32601.5|32607.3|32574.1|435
1637353800000|2021-11-19 20:30:00|32613.2|32593.2|32615.3|32565.3|32627.4|32593.2|32604.6|32562|550
1637354100000|2021-11-19 20:35:00|32617.1|32567.1|32623.6|32573.6|32624.9|32587.8|32600.5|32561.6|553
1637354400000|2021-11-19 20:40:00|32623.4|32573.4|32605|32525.5|32623.6|32586.3|32596.6|32510.4|625
1637354700000|2021-11-19 20:45:00|32605.1|32526.2|32599.9|32496.9|32621.2|32531.6|32593.5|32492.4|935
1637355000000|2021-11-19 20:50:00|32600.2|32497.2|32607.2|32500.2|32615.9|32508.9|32584.5|32491.2|444
1637355300000|2021-11-19 20:55:00|32606|32500.5|32613.5|32506.5|32615.6|32511|32590.8|32493.7|447
1637355600000|2021-11-19 21:00:00|32609.8|32502.8|32586.4|32536.4|32620|32553.8|32552.6|32494.5|483
1637355900000|2021-11-19 21:05:00|32584.2|32534.2|32591|32541|32625.7|32559.8|32567.6|32514.3|464
1637356200000|2021-11-19 21:10:00|32590.6|32540.6|32573.4|32523.4|32610.8|32560.8|32566.1|32511.9|408
1637356500000|2021-11-19 21:15:00|32583.3|32533.3|32579.3|32529.3|32605.8|32547.5|32570.1|32508.3|363
1637356800000|2021-11-19 21:20:00|32577.9|32527.9|32584|32534|32625|32550.7|32567.4|32512.3|398
1637357100000|2021-11-19 21:25:00|32591.6|32541.6|32599.2|32549.2|32628.2|32553|32575.2|32519.1|372
1637357400000|2021-11-19 21:30:00|32588.8|32538.8|32623.5|32516.5|32627|32553.6|32574.4|32511.4|303
1637357700000|2021-11-19 21:35:00|32597.1|32547.1|32615.5|32528.6|32625.5|32548.5|32585.4|32508|184
1637358000000|2021-11-19 21:40:00|32615.3|32530.4|32619.4|32535.3|32643.3|32561.9|32599.9|32521|272
1637358300000|2021-11-19 21:45:00|32619.3|32535|32642.4|32543.9|32647.7|32562|32598.4|32526.7|251
1637358600000|2021-11-19 21:50:00|32642.3|32543.8|32645.1|32543.9|32651.6|32561.9|32607.3|32514|266
1637358900000|2021-11-19 21:55:00|32642.5|32543.8|32647.1|32540.1|32660.8|32567.5|32615|32529.5|314
1637528400000|2021-11-21 21:00:00|32554.6|32422.6|32554.6|32422.6|32554.6|32422.6|32554.6|32422.6|1
1637529600000|2021-11-21 21:20:00|32565.9|32433.9|32556.3|32424.3|32565.9|32433.9|32556.3|32424.3|2
1637531100000|2021-11-21 21:45:00|32556.2|32424.2|32545.8|32413.8|32557|32425|32545.8|32413.8|3
1637531400000|2021-11-21 21:50:00|32555.2|32423.2|32555.9|32423.9|32562|32430|32555.2|32423.2|3
1637532000000|2021-11-21 22:00:00|32574.8|32442.8|32571.6|32444.6|32605.2|32478.2|32564.3|32432.3|25
1637532300000|2021-11-21 22:05:00|32588.8|32461.8|32582.8|32455.8|32610.6|32483.6|32571.6|32444.6|99
1637532600000|2021-11-21 22:10:00|32588.2|32461.2|32596.8|32469.8|32607.2|32480.2|32583.4|32456.4|21
1637532900000|2021-11-21 22:15:00|32596.6|32469.6|32599.5|32472.5|32604.7|32477.7|32594.9|32467.9|328
1637533200000|2021-11-21 22:20:00|32600.7|32473.7|32606.9|32479.9|32615.8|32488.8|32600.7|32473.7|269
1637533500000|2021-11-21 22:25:00|32611.9|32484.9|32613.4|32486.4|32617.5|32490.5|32600.3|32473.3|179
1637533800000|2021-11-21 22:30:00|32615.2|32488.2|32609.6|32482.6|32623.3|32496.3|32600.5|32473.5|199
1637534100000|2021-11-21 22:35:00|32608.4|32481.4|32617.9|32490.9|32618.5|32491.5|32601.6|32474.6|97
1637534400000|2021-11-21 22:40:00|32618|32491|32609.7|32482.7|32620.9|32493.9|32601.6|32474.6|99
1637534700000|2021-11-21 22:45:00|32614.4|32487.4|32611|32484|32622.3|32495.3|32603.9|32476.9|124
1637535000000|2021-11-21 22:50:00|32620.5|32493.5|32615.4|32488.4|32634.4|32507.4|32596.9|32469.9|133
1637535300000|2021-11-21 22:55:00|32615.1|32488.1|32598.2|32491.2|32618.4|32504.5|32595|32469.9|139
1637535600000|2021-11-21 23:00:00|32597.7|32490.7|32614.5|32507.5|32641.3|32534.3|32597.7|32490.7|608
1637535900000|2021-11-21 23:05:00|32619.8|32512.8|32621.3|32514.3|32634.2|32527.2|32596.2|32489.2|510
1637536200000|2021-11-21 23:10:00|32626.9|32519.9|32613.9|32506.9|32636.3|32529.3|32602.2|32495.2|643
1637536500000|2021-11-21 23:15:00|32614.1|32507.1|32644.9|32537.9|32649.7|32542.7|32608.2|32501.2|452
1637536800000|2021-11-21 23:20:00|32645.7|32538.7|32642.6|32535.6|32656.8|32549.8|32617.5|32510.5|582
1637537100000|2021-11-21 23:25:00|32641.6|32534.6|32640.5|32533.5|32653.2|32546.2|32614.4|32507.4|639
1637537400000|2021-11-21 23:30:00|32645.4|32538.4|32643|32536|32652.4|32545.4|32622.6|32515.6|262
1637537700000|2021-11-21 23:35:00|32642.7|32535.7|32642.8|32535.8|32650.6|32543.6|32627.6|32520.6|297
1637538000000|2021-11-21 23:40:00|32643|32536|32649.3|32542.3|32666.5|32559.5|32633.3|32526.3|285
1637538300000|2021-11-21 23:45:00|32642.6|32535.6|32638.2|32531.2|32652.3|32545.3|32625|32518|462
1637538600000|2021-11-21 23:50:00|32634.7|32527.7|32638.7|32531.7|32653.8|32546.8|32627|32520|700
1637538900000|2021-11-21 23:55:00|32632.2|32525.2|32651.5|32544.5|32661.8|32554.8|32626.4|32519.4|417
1637539200000|2021-11-22 00:00:00|32645.4|32538.4|32637.2|32530.2|32663|32556|32615.5|32508.5|803
1637539500000|2021-11-22 00:05:00|32636.5|32529.5|32627.9|32520.9|32650.4|32543.4|32613.6|32506.6|682
1637539800000|2021-11-22 00:10:00|32628.1|32521.1|32622.4|32515.4|32642.4|32535.4|32610.5|32503.5|468
1637540100000|2021-11-22 00:15:00|32624.5|32517.5|32626.1|32519.1|32643.6|32536.6|32612.8|32505.8|549
1637540400000|2021-11-22 00:20:00|32628|32521|32616.1|32509.1|32633.1|32526.1|32603.4|32496.4|524
1637540700000|2021-11-22 00:25:00|32618.3|32511.3|32614.9|32507.9|32640.9|32533.9|32601.7|32494.7|570
1637541000000|2021-11-22 00:30:00|32615.7|32508.7|32619.7|32512.7|32632.9|32525.9|32610|32503|559
1637541300000|2021-11-22 00:35:00|32620|32513|32615.9|32508.9|32638.2|32531.2|32597.4|32490.4|770
1637541600000|2021-11-22 00:40:00|32611.5|32504.5|32619.9|32522.1|32632.7|32525.7|32598.4|32491.4|703
1637541900000|2021-11-22 00:45:00|32621.1|32521.4|32635.3|32528.3|32647.2|32540.2|32607.9|32500.9|570
1637542200000|2021-11-22 00:50:00|32635.7|32528.7|32622.8|32542.5|32642.1|32548.9|32611.5|32520.4|517
1637542500000|2021-11-22 00:55:00|32611.8|32543.6|32615.5|32531.4|32639.2|32547|32601.1|32519.6|467
1637542800000|2021-11-22 01:00:00|32625.3|32531.2|32587.9|32531.4|32625.3|32547.8|32584.1|32518|563
1637543100000|2021-11-22 01:05:00|32588.2|32531.3|32595.2|32530.1|32599.3|32536.4|32580|32521.5|450
1637543400000|2021-11-22 01:10:00|32592.6|32529.8|32600.7|32540.9|32607|32542.3|32582.6|32527.3|413
1637543700000|2021-11-22 01:15:00|32599.4|32540.1|32574.8|32524.8|32609|32545.3|32574.7|32521.4|589
1637544000000|2021-11-22 01:20:00|32585.9|32528.8|32587.8|32528.8|32595.4|32539.2|32577.5|32518|472
1637544300000|2021-11-22 01:25:00|32588.6|32529|32588.7|32521.2|32597.7|32536.9|32579.6|32520.5|460
1637544600000|2021-11-22 01:30:00|32589.2|32521.7|32584.3|32528.4|32596|32531|32569.2|32510.7|547
1637544900000|2021-11-22 01:35:00|32585.5|32528.6|32589.9|32530.1|32596.6|32537.5|32579.5|32522.6|597
1637545200000|2021-11-22 01:40:00|32590.4|32530.5|32604.1|32548.9|32607.1|32551.6|32579.7|32528.8|559
1637545500000|2021-11-22 01:45:00|32603.9|32549|32606|32546.3|32616|32555.3|32595.3|32531|576
1637545800000|2021-11-22 01:50:00|32607|32545|32620.3|32561.9|32630.4|32566|32597.9|32540.9|571
1637546100000|2021-11-22 01:55:00|32622.4|32562.6|32618.2|32559.1|32650.4|32587.6|32611.5|32552.5|619
1637546400000|2021-11-22 02:00:00|32619.2|32561.2|32613.8|32552.9|32624.5|32563.2|32599.5|32539|608
1637546700000|2021-11-22 02:05:00|32614.6|32550.2|32610.1|32559.9|32619.6|32560.9|32601.4|32549.4|545
1637547000000|2021-11-22 02:10:00|32610.6|32560.4|32617.9|32557.8|32631.5|32569.7|32606.6|32545|531
1637547300000|2021-11-22 02:15:00|32620.8|32554.6|32623.3|32566|32632|32570.5|32608.2|32551|537
1637547600000|2021-11-22 02:20:00|32623.6|32565|32618.5|32567.8|32634.1|32573.7|32614.4|32559.5|410
1637547900000|2021-11-22 02:25:00|32620|32568.3|32608.9|32552.7|32633|32570.1|32600.1|32546.4|482
1637548200000|2021-11-22 02:30:00|32607.6|32551.2|32615.6|32556.7|32623|32563.2|32602.2|32550.9|432
1637548500000|2021-11-22 02:35:00|32616.2|32558.1|32623|32567.4|32628.8|32567.6|32611.8|32553.9|461
1637548800000|2021-11-22 02:40:00|32624.8|32567.8|32627.3|32567.6|32633|32574.4|32616.8|32561.2|413
1637549100000|2021-11-22 02:45:00|32627.1|32568.7|32642|32581.1|32643|32582.8|32619.9|32564.8|402
1637549400000|2021-11-22 02:50:00|32643.4|32581.6|32640.6|32584.1|32646|32585.4|32630|32576.3|401
1637549700000|2021-11-22 02:55:00|32640.7|32583.3|32621.9|32568.4|32645.9|32586.1|32619.4|32557.4|562
1637550000000|2021-11-22 03:00:00|32624.4|32568.5|32634.8|32578.8|32640|32581.2|32621.1|32564.1|425
1637550300000|2021-11-22 03:05:00|32634|32577.5|32635.6|32579.4|32642.4|32585.3|32623.9|32573.9|446
1637550600000|2021-11-22 03:10:00|32636.7|32579.1|32637.1|32584.3|32646.3|32588.3|32629.3|32569|397
1637550900000|2021-11-22 03:15:00|32638.3|32584|32641.7|32587|32649.5|32589.9|32630.9|32574.9|374
1637551200000|2021-11-22 03:20:00|32640.1|32586.5|32639.5|32583.6|32644.9|32590|32626.8|32570.9|487
1637551500000|2021-11-22 03:25:00|32639.1|32583|32641.1|32587.2|32648|32589.1|32631.9|32574.3|384
1637551800000|2021-11-22 03:30:00|32644.8|32579.4|32628.4|32576.3|32646|32589.5|32626.9|32571.2|372
1637552100000|2021-11-22 03:35:00|32636.8|32576.8|32629|32576.6|32637.7|32579.7|32624.3|32568.9|308
1637552400000|2021-11-22 03:40:00|32627.1|32577.1|32628.2|32570.1|32637|32581|32622.1|32569.1|329
1637552700000|2021-11-22 03:45:00|32629.5|32568.6|32626.3|32566.6|32635.1|32576.5|32621.6|32565.4|334
1637553000000|2021-11-22 03:50:00|32625.5|32567|32616.7|32566.7|32628.6|32570.7|32611.7|32556|421
1637553300000|2021-11-22 03:55:00|32616.8|32566.8|32624.4|32571.4|32633.6|32575|32615.9|32562.8|452
1637553600000|2021-11-22 04:00:00|32625.5|32571.7|32628.8|32568.9|32635|32577.5|32618|32564.3|339
1637553900000|2021-11-22 04:05:00|32626.8|32570.5|32620|32569.5|32632.7|32575|32612.9|32556.2|409
1637554200000|2021-11-22 04:10:00|32620.2|32569.7|32626.8|32572.3|32627.9|32575.1|32618.4|32566.9|394
1637554500000|2021-11-22 04:15:00|32627.1|32571.3|32616|32562.6|32628.6|32576.2|32612.3|32558.8|435
1637554800000|2021-11-22 04:20:00|32615.6|32563.4|32615|32564.5|32621.6|32568.1|32610.1|32556|402
1637555100000|2021-11-22 04:25:00|32614.9|32564.9|32612.8|32561.4|32620|32566.1|32611.6|32557.2|394
1637555400000|2021-11-22 04:30:00|32613.7|32561.2|32615|32559.4|32621.4|32568.2|32610.4|32557.4|478
1637555700000|2021-11-22 04:35:00|32612.7|32562.2|32611.6|32561.6|32617.9|32564.9|32607.7|32554.8|435
1637556000000|2021-11-22 04:40:00|32610.6|32560.6|32617.8|32565.7|32623.7|32569.7|32608.1|32556.4|430
1637556300000|2021-11-22 04:45:00|32619.4|32561.9|32622.1|32568.8|32629.5|32573|32616.3|32561.9|417
1637556600000|2021-11-22 04:50:00|32623.7|32570.8|32620.1|32565.8|32626.4|32573|32613.8|32555|396
1637556900000|2021-11-22 04:55:00|32617.4|32566.4|32607|32554.3|32620.5|32568.5|32603.6|32548.6|428
1637557200000|2021-11-22 05:00:00|32605.5|32552.9|32613.8|32563.8|32620.4|32564.8|32603.4|32550|430
1637557500000|2021-11-22 05:05:00|32613.5|32563.5|32615.4|32561.2|32621|32568.4|32611.7|32558.6|335
1637557800000|2021-11-22 05:10:00|32617.6|32560.3|32610.5|32557.9|32621.3|32565.7|32608.2|32551.2|291
1637558100000|2021-11-22 05:15:00|32613|32553.4|32616.9|32559.4|32620|32566.1|32605.5|32551|336
1637558400000|2021-11-22 05:20:00|32617.3|32558|32617.4|32566.6|32624|32566.6|32610.5|32552.6|398
1637558700000|2021-11-22 05:25:00|32618.5|32567.1|32624.7|32572.8|32628.5|32574.9|32613.6|32555.9|382
1637559000000|2021-11-22 05:30:00|32622.9|32572.9|32626.9|32568.9|32629.3|32575.3|32616.6|32565.6|373
1637559300000|2021-11-22 05:35:00|32627.5|32571.1|32620.2|32567.5|32636.5|32582.3|32613.6|32561.5|356
1637559600000|2021-11-22 05:40:00|32619.7|32567.6|32622.7|32572.7|32644.1|32576.2|32615.9|32549.6|479
1637559900000|2021-11-22 05:45:00|32623.4|32573.4|32615.4|32565.4|32623.4|32573.4|32609.8|32542.9|486
1637560200000|2021-11-22 05:50:00|32615.2|32565.2|32610|32560|32622.7|32571|32602.4|32538.1|562
1637560500000|2021-11-22 05:55:00|32609.8|32559.8|32601.7|32551.7|32619.6|32565.2|32598.9|32544.4|643
1637560800000|2021-11-22 06:00:00|32602|32552|32609.8|32559.8|32615.9|32565.9|32599.3|32544.4|654
1637561100000|2021-11-22 06:05:00|32610.2|32560.2|32616.6|32566.6|32623.6|32571.5|32600.9|32536.1|688
1637561400000|2021-11-22 06:10:00|32616.9|32566.9|32645.4|32595.4|32647.4|32597.4|32595.6|32541.6|670
1637561700000|2021-11-22 06:15:00|32644.9|32594.9|32626.5|32576.5|32650.8|32613.9|32612|32574.1|457
1637562000000|2021-11-22 06:20:00|32627.2|32577.2|32627.9|32577.9|32631.4|32592.8|32610.8|32565.2|468
1637562300000|2021-11-22 06:25:00|32627.7|32577.7|32626.4|32576.4|32630.7|32580.7|32621|32571|579
1637562600000|2021-11-22 06:30:00|32626.3|32576.3|32631.2|32581.2|32632.5|32596.7|32611.9|32573.9|445
1637562900000|2021-11-22 06:35:00|32631.5|32581.5|32635.6|32585.6|32641|32585.6|32621.5|32570.5|530
1637563200000|2021-11-22 06:40:00|32635.7|32585.7|32645.8|32595.8|32648.9|32598.9|32633.6|32583.6|642
1637563500000|2021-11-22 06:45:00|32645.1|32595.1|32637.5|32587.5|32649.7|32599.7|32630.5|32580.5|663
1637563800000|2021-11-22 06:50:00|32637.7|32587.7|32619.5|32569.5|32645.8|32596.9|32611.9|32561.9|775
1637564100000|2021-11-22 06:55:00|32619.4|32569.4|32641|32591|32649.9|32597.2|32613.9|32563.9|743
1637564400000|2021-11-22 07:00:00|32642.9|32592.9|32693|32643|32697.3|32654.4|32623.3|32587.2|783
1637564700000|2021-11-22 07:05:00|32693.7|32643.7|32688.4|32638.4|32702.5|32667.3|32668.6|32634.7|669
1637565000000|2021-11-22 07:10:00|32673.6|32653.6|32661.1|32641.1|32682|32654.1|32654.4|32617.8|625
1637565300000|2021-11-22 07:15:00|32676.1|32626.1|32654.7|32634.7|32679.7|32642|32647.1|32612.1|615
1637565600000|2021-11-22 07:20:00|32654.8|32634.8|32667.9|32617.9|32673.8|32638.2|32646|32611.3|493
1637565900000|2021-11-22 07:25:00|32666.7|32616.7|32672.1|32622.1|32687|32645.7|32649.4|32614.1|558
1637566200000|2021-11-22 07:30:00|32674.3|32624.3|32672.3|32652.3|32693.7|32658.1|32655.7|32620.7|617
1637566500000|2021-11-22 07:35:00|32672.2|32652.2|32669.5|32649.5|32691.5|32656.8|32664.5|32628.9|543
1637566800000|2021-11-22 07:40:00|32669.2|32649.2|32658.7|32638.7|32677.2|32650.4|32651.1|32617.2|625
1637567100000|2021-11-22 07:45:00|32657.8|32637.8|32654.1|32634.1|32666.9|32646.9|32653.4|32633.4|577
1637567400000|2021-11-22 07:50:00|32654|32634|32652.5|32632.5|32657.2|32637.2|32643.7|32623.7|554
1637567700000|2021-11-22 07:55:00|32653.3|32633.3|32643.2|32623.2|32672.4|32643.5|32630.3|32593.8|800
1637568000000|2021-11-22 08:00:00|32642.6|32622.6|32634.4|32614.4|32682.4|32651.3|32623.6|32591.3|909
1637568300000|2021-11-22 08:05:00|32634.3|32614.3|32630.9|32610.9|32639.5|32619.5|32625.5|32605.5|820
1637568600000|2021-11-22 08:10:00|32632.2|32612.2|32633.5|32613.5|32645|32625|32628.2|32608.2|733
1637568900000|2021-11-22 08:15:00|32633.2|32613.2|32627.1|32607.1|32642.9|32622.9|32624.1|32604.1|739
1637569200000|2021-11-22 08:20:00|32626.9|32606.9|32602.2|32582.2|32627.3|32607.3|32593.7|32573.7|760
1637569500000|2021-11-22 08:25:00|32602.7|32582.7|32644.6|32624.6|32653.1|32633.1|32602.2|32582.2|811
1637569800000|2021-11-22 08:30:00|32644.5|32624.5|32656.4|32636.4|32662.5|32642.5|32638.1|32618.1|873
1637570100000|2021-11-22 08:35:00|32656.7|32636.7|32704.6|32684.6|32707.1|32687.1|32647.9|32627.9|823
1637570400000|2021-11-22 08:40:00|32705.7|32685.7|32687|32667|32709.7|32689.7|32679.6|32659.6|755
1637570700000|2021-11-22 08:45:00|32685|32665|32724.4|32704.4|32726.1|32706.1|32684.6|32664.6|726
1637571000000|2021-11-22 08:50:00|32724.5|32704.5|32766|32746|32782.2|32747.2|32719.4|32699.4|848
1637571300000|2021-11-22 08:55:00|32766.3|32746.3|32788.9|32738.9|32791.5|32756.4|32734.2|32700.1|930
1637571600000|2021-11-22 09:00:00|32789.1|32739.1|32753.3|32733.3|32790.4|32752.3|32748.1|32725.3|815
1637571900000|2021-11-22 09:05:00|32754.1|32734.1|32797.8|32777.8|32815.9|32782.5|32748|32728|785
1637572200000|2021-11-22 09:10:00|32797.7|32777.7|32785.4|32765.4|32806.6|32784.8|32777.7|32753.9|782
1637572500000|2021-11-22 09:15:00|32785.5|32765.5|32763.3|32743.3|32795.6|32766.3|32753.8|32719.2|771
1637572800000|2021-11-22 09:20:00|32763.8|32743.8|32777.9|32757.9|32787.6|32767.6|32762.5|32742.5|761
1637573100000|2021-11-22 09:25:00|32778|32758|32776|32756|32779.5|32759.5|32770.9|32750.9|604
1637573400000|2021-11-22 09:30:00|32778|32758|32806.6|32786.6|32812.9|32792.9|32773|32753|694
1637573700000|2021-11-22 09:35:00|32806.7|32786.7|32803.4|32783.4|32821.7|32801.7|32761.8|32741.8|836
1637574000000|2021-11-22 09:40:00|32804.2|32784.2|32794|32774|32809.7|32785.7|32788|32759.7|734
1637574300000|2021-11-22 09:45:00|32793.8|32773.8|32795.2|32775.2|32802.2|32782.2|32790.6|32770.6|614
1637574600000|2021-11-22 09:50:00|32794.4|32774.4|32802.5|32782.5|32811.1|32791.1|32791.2|32771.2|681
1637574900000|2021-11-22 09:55:00|32802.8|32782.8|32800.8|32780.8|32816.4|32796.4|32800.2|32780.2|722
1637575200000|2021-11-22 10:00:00|32800.2|32780.2|32771.5|32751.5|32804.8|32784.8|32770.2|32750.2|700
1637575500000|2021-11-22 10:05:00|32770.4|32750.4|32763.9|32743.9|32787.2|32751.9|32760.3|32734|605
1637575800000|2021-11-22 10:10:00|32764.6|32744.6|32746.4|32726.4|32768.4|32748.4|32743.4|32723.4|750
1637576100000|2021-11-22 10:15:00|32746|32726|32740.6|32720.6|32752.2|32732.2|32737.8|32717.8|572
1637576400000|2021-11-22 10:20:00|32740.3|32720.3|32698.9|32678.9|32740.8|32720.8|32689.1|32656.3|712
1637576700000|2021-11-22 10:25:00|32699|32679|32687|32667|32700.1|32680.1|32680.5|32660.5|626
1637577000000|2021-11-22 10:30:00|32687.2|32667.2|32674.4|32654.4|32693.5|32673.5|32667.9|32647.9|606
1637577300000|2021-11-22 10:35:00|32674.3|32654.3|32693.9|32673.9|32698.5|32678.5|32671.8|32651.8|661
1637577600000|2021-11-22 10:40:00|32693.8|32673.8|32688.5|32668.5|32697.1|32677.1|32685|32665|567
1637577900000|2021-11-22 10:45:00|32688.9|32668.9|32688.1|32668.1|32690.6|32670.6|32679.4|32659.4|547
1637578200000|2021-11-22 10:50:00|32687.8|32667.8|32692.6|32672.6|32697.1|32677.1|32684|32664|554
1637578500000|2021-11-22 10:55:00|32693.1|32673.1|32678.3|32658.3|32693.9|32673.9|32675.8|32655.8|566
1637578800000|2021-11-22 11:00:00|32677.7|32657.7|32684.5|32664.5|32685.6|32665.6|32675|32655|591
1637579100000|2021-11-22 11:05:00|32684.7|32664.7|32698.5|32678.5|32707.7|32687.7|32683.3|32663.3|588
1637579400000|2021-11-22 11:10:00|32698.2|32678.2|32681.1|32661.1|32698.6|32678.6|32679.8|32659.8|599
1637579700000|2021-11-22 11:15:00|32680.6|32660.6|32690.3|32670.3|32705.1|32685.1|32678.6|32658.6|676
1637580000000|2021-11-22 11:20:00|32690.2|32670.2|32696.5|32676.5|32708.7|32688.7|32690|32670|694
1637580300000|2021-11-22 11:25:00|32696.4|32676.4|32701.1|32681.1|32701.7|32681.7|32692.6|32672.6|642
1637580600000|2021-11-22 11:30:00|32701|32681|32711.1|32691.1|32715.3|32695.3|32700.9|32680.9|554
1637580900000|2021-11-22 11:35:00|32711.4|32691.4|32719.2|32699.2|32719.5|32699.5|32705.3|32685.3|552
1637581200000|2021-11-22 11:40:00|32719.3|32699.3|32714.1|32694.1|32719.6|32699.6|32704.5|32684.5|681
1637581500000|2021-11-22 11:45:00|32713.5|32693.5|32710.9|32690.9|32718.1|32698.1|32709|32689|629
1637581800000|2021-11-22 11:50:00|32710.2|32690.2|32786.5|32766.5|32818.5|32779.9|32708.7|32688.7|943
1637582100000|2021-11-22 11:55:00|32786.1|32766.1|32766.5|32746.5|32811.9|32781.1|32764.3|32725.7|911
1637582400000|2021-11-22 12:00:00|32766.4|32746.4|32742.8|32722.8|32794.1|32756.5|32742.8|32719.2|897
1637582700000|2021-11-22 12:05:00|32742.9|32722.9|32751.1|32731.1|32774.6|32736.7|32738.2|32707.4|587
1637583000000|2021-11-22 12:10:00|32750.5|32730.5|32740.9|32720.9|32769.2|32736.7|32739.8|32711.4|657
1637583300000|2021-11-22 12:15:00|32741.2|32721.2|32735.2|32715.2|32753.1|32722.9|32729.5|32701.5|574
1637583600000|2021-11-22 12:20:00|32735.1|32715.1|32759.2|32709.2|32762.7|32725.7|32725.9|32698.3|675
1637583900000|2021-11-22 12:25:00|32744.4|32724.4|32733.1|32713.1|32761.6|32726.4|32733.1|32702.9|551
1637584200000|2021-11-22 12:30:00|32733.5|32713.5|32739.7|32719.7|32744.4|32724.4|32725.8|32705.8|620
1637584500000|2021-11-22 12:35:00|32739.9|32719.9|32726.7|32706.7|32739.9|32719.9|32720.5|32700.5|525
1637584800000|2021-11-22 12:40:00|32726.6|32706.6|32751|32731|32767.1|32735.1|32724.8|32704.8|610
1637585100000|2021-11-22 12:45:00|32750.9|32730.9|32751.1|32731.1|32766.8|32732.9|32738.4|32707.3|650
1637585400000|2021-11-22 12:50:00|32751.3|32731.3|32767.3|32747.3|32768.1|32748.1|32743|32710|633
1637585700000|2021-11-22 12:55:00|32767.4|32747.4|32762.9|32742.9|32769.3|32749.3|32759.1|32739.1|608
1637586000000|2021-11-22 13:00:00|32762.7|32742.7|32762|32742|32798|32760.1|32754|32734|795
1637586300000|2021-11-22 13:05:00|32763.2|32743.2|32755.2|32735.2|32763.5|32743.5|32743.9|32723.9|743
1637586600000|2021-11-22 13:10:00|32755|32735|32742.4|32722.4|32756.1|32736.1|32738.4|32718.4|819
1637586900000|2021-11-22 13:15:00|32742.3|32722.3|32812.1|32762.1|32812.1|32762.1|32742.3|32713.5|731
1637587200000|2021-11-22 13:20:00|32812.8|32762.8|32766.5|32746.5|32812.8|32777.7|32763.9|32730.2|712
1637587500000|2021-11-22 13:25:00|32767.6|32747.6|32777.4|32727.4|32787.4|32751.5|32758|32723.6|616
1637587800000|2021-11-22 13:30:00|32778.2|32728.2|32748.4|32728.4|32784.4|32747.7|32745|32709.8|703
1637588100000|2021-11-22 13:35:00|32748.5|32728.5|32757.1|32737.1|32761.4|32741.4|32747.3|32727.3|555
1637588400000|2021-11-22 13:40:00|32757|32737|32757.3|32737.3|32760.4|32740.4|32741.2|32721.2|672
1637588700000|2021-11-22 13:45:00|32757.4|32737.4|32775.1|32755.1|32794.5|32758.8|32748.1|32728.1|827
1637589000000|2021-11-22 13:50:00|32774.4|32754.4|32777.7|32757.7|32786.9|32761.8|32766.5|32734|803
1637589300000|2021-11-22 13:55:00|32777.3|32757.3|32764.4|32744.4|32785.7|32757.9|32763.4|32731.3|820
1637589600000|2021-11-22 14:00:00|32765|32745|32848|32798|32849.8|32813.2|32765|32737.6|1123
1637589900000|2021-11-22 14:05:00|32848.8|32798.8|32849.3|32829.3|32867.7|32842.9|32832.5|32796.1|1066
1637590200000|2021-11-22 14:10:00|32848.8|32828.8|32853.9|32803.9|32867|32832.5|32814.8|32779.7|891
1637590500000|2021-11-22 14:15:00|32853.7|32803.7|32895.3|32845.3|32896.8|32862.8|32840.9|32802.8|1003
1637590800000|2021-11-22 14:20:00|32881.6|32861.6|32904.4|32884.4|32955.2|32917.1|32877.6|32849.7|1053
1637591100000|2021-11-22 14:25:00|32904.1|32884.1|32906.4|32856.4|32920.4|32885.1|32871.9|32821.9|941
1637591400000|2021-11-22 14:30:00|32906.1|32856.1|32912.5|32862.5|32918.9|32873|32861.1|32811.1|1053
1637591700000|2021-11-22 14:35:00|32911.4|32861.4|32892.3|32872.3|32915.4|32881.2|32884.6|32850.8|940
1637592000000|2021-11-22 14:40:00|32892.2|32872.2|32872.2|32852.2|32905.1|32872.7|32869.6|32841.7|863
1637592300000|2021-11-22 14:45:00|32871.4|32851.4|32798|32748|32882.4|32852.8|32792.5|32746.9|996
1637592600000|2021-11-22 14:50:00|32797.9|32747.9|32842.4|32792.4|32847.8|32797.8|32785.4|32747.9|966
1637592900000|2021-11-22 14:55:00|32841.6|32791.6|32828.5|32778.5|32849.3|32812.6|32813.6|32777.6|877
1637593200000|2021-11-22 15:00:00|32827.6|32777.6|32828.2|32808.2|32845|32811.9|32807.1|32772.3|929
1637593500000|2021-11-22 15:05:00|32827.1|32807.1|32883.8|32833.8|32886|32847.7|32823.8|32790.4|890
1637593800000|2021-11-22 15:10:00|32885.1|32835.1|32874.5|32854.5|32896.4|32862.3|32859.4|32824.9|895
1637594100000|2021-11-22 15:15:00|32874.8|32854.8|32875.9|32855.9|32913.4|32876.7|32870.3|32836|855
1637594400000|2021-11-22 15:20:00|32875.8|32855.8|32887.1|32837.1|32892.2|32858.9|32866.3|32831.8|846
1637594700000|2021-11-22 15:25:00|32872.4|32852.4|32864.5|32844.5|32884.7|32852.8|32852.6|32807.6|899
1637595000000|2021-11-22 15:30:00|32863.6|32843.6|32862.1|32842.1|32890.7|32857.1|32861|32826.7|838
1637595300000|2021-11-22 15:35:00|32862|32842|32877.5|32857.5|32894.8|32859.1|32858.7|32823.8|803
1637595600000|2021-11-22 15:40:00|32877.6|32857.6|32897.9|32877.9|32914.1|32886|32877.5|32843.7|862
1637595900000|2021-11-22 15:45:00|32897.6|32877.6|32933|32883|32933.6|32900.3|32890|32857.8|851
1637596200000|2021-11-22 15:50:00|32933.2|32883.2|32920.4|32900.4|32944.8|32912.2|32914.4|32879.3|792
1637596500000|2021-11-22 15:55:00|32920.8|32900.8|32922|32902|32950.6|32917.4|32920.5|32891.2|923
1637596800000|2021-11-22 16:00:00|32923.9|32903.9|32876.2|32856.2|32931.8|32904.5|32874.9|32831|910
1637597100000|2021-11-22 16:05:00|32878.3|32858.3|32889|32869|32907|32869|32878.2|32839.6|771
1637597400000|2021-11-22 16:10:00|32887.5|32867.5|32889.8|32839.8|32907.5|32873.3|32876.3|32839.3|833
1637597700000|2021-11-22 16:15:00|32892.6|32842.6|32872.9|32852.9|32892.6|32857.7|32862.4|32826.1|773
1637598000000|2021-11-22 16:20:00|32872.5|32852.5|32869.9|32849.9|32888.1|32853.7|32864.8|32830.1|672
1637598300000|2021-11-22 16:25:00|32870.2|32850.2|32858.6|32838.6|32888.8|32854.3|32858.1|32820.9|613
1637598600000|2021-11-22 16:30:00|32859.4|32839.4|32874|32854|32889.7|32856.9|32854.7|32821.6|629
1637598900000|2021-11-22 16:35:00|32873.9|32853.9|32869.5|32849.5|32892.8|32856.1|32869.3|32833.5|652
1637599200000|2021-11-22 16:40:00|32869.7|32849.7|32881.1|32831.1|32891.4|32856.5|32868.6|32830.3|693
1637599500000|2021-11-22 16:45:00|32883.4|32833.4|32894.4|32844.4|32895.6|32860.6|32869.5|32830|615
1637599800000|2021-11-22 16:50:00|32894.2|32844.2|32888.5|32868.5|32910.6|32872.5|32870.7|32836.9|686
1637600100000|2021-11-22 16:55:00|32888.6|32868.6|32886.6|32866.6|32913.9|32881|32883.5|32852.4|779
1637600400000|2021-11-22 17:00:00|32887.6|32867.6|32897.5|32877.5|32912|32877.9|32883.2|32848.4|612
1637600700000|2021-11-22 17:05:00|32911.1|32861.1|32926.8|32876.8|32931.4|32894.6|32897.3|32860.7|600
1637601000000|2021-11-22 17:10:00|32926.7|32876.7|32924|32874|32929.6|32895.5|32901.5|32868.3|617
1637601300000|2021-11-22 17:15:00|32925.5|32875.5|32914.5|32894.5|32930.4|32897.9|32906.2|32872.4|504
1637601600000|2021-11-22 17:20:00|32914.2|32894.2|32912.5|32892.5|32934.7|32895.8|32909.4|32874.5|525
1637601900000|2021-11-22 17:25:00|32911.5|32891.5|32926.8|32876.8|32933.1|32898.5|32907.4|32873.7|546
1637602200000|2021-11-22 17:30:00|32927.5|32877.5|32923.5|32873.5|32930.1|32893.8|32898.4|32863.7|657
1637602500000|2021-11-22 17:35:00|32923.2|32873.2|32909.9|32889.9|32929.7|32895|32905.9|32872|525
1637602800000|2021-11-22 17:40:00|32909.8|32889.8|32914|32894|32936.3|32901.9|32907.6|32879.8|454
1637603100000|2021-11-22 17:45:00|32914.1|32894.1|32944.4|32894.4|32945.2|32906.9|32912.9|32880.5|430
1637603400000|2021-11-22 17:50:00|32944.9|32894.9|32933|32913|32951.1|32916.9|32924|32891.5|503
1637603700000|2021-11-22 17:55:00|32934.9|32914.9|32932.4|32912.4|32954.7|32923.4|32927.1|32894|550
1637604000000|2021-11-22 18:00:00|32934|32914|32954.1|32904.1|32960.8|32925|32928.2|32893.2|595
1637604300000|2021-11-22 18:05:00|32952.8|32902.8|32947.4|32927.4|32963.8|32930.8|32935.4|32902.3|572
1637604600000|2021-11-22 18:10:00|32948.1|32928.1|32958.2|32938.2|32975.2|32939.7|32946.5|32922.1|486
1637604900000|2021-11-22 18:15:00|32958.1|32938.1|32966.6|32946.6|32989.6|32956.6|32954.7|32925.2|567
1637605200000|2021-11-22 18:20:00|32966.4|32946.4|32961.7|32941.7|32978|32946.7|32950.4|32919.1|478
1637605500000|2021-11-22 18:25:00|32961.3|32941.3|32962.4|32942.4|32981.7|32946.8|32959.8|32924.6|495
1637605800000|2021-11-22 18:30:00|32962.3|32942.3|32958.6|32938.6|32980.7|32944.9|32957|32921|450
1637606100000|2021-11-22 18:35:00|32958.9|32938.9|32961.1|32941.1|32978.7|32942.1|32954.3|32918.9|433
1637606400000|2021-11-22 18:40:00|32960.6|32940.6|32990.7|32940.7|33001.5|32966.2|32959.6|32924.2|532
1637606700000|2021-11-22 18:45:00|32990.4|32940.4|33002.4|32952.4|33004.8|32967.7|32975|32938.1|440
1637607000000|2021-11-22 18:50:00|33003.3|32953.3|33005.4|32955.4|33012.4|32975.1|32989.6|32952.6|503
1637607300000|2021-11-22 18:55:00|33005|32955|32981.8|32961.8|33008.5|32971.1|32981.6|32948|421
1637607600000|2021-11-22 19:00:00|32981.7|32961.7|32993.8|32943.8|32996.4|32963.5|32971.5|32937.3|513
1637607900000|2021-11-22 19:05:00|32995.3|32945.3|32979.7|32959.7|32997|32960.9|32975.7|32941.4|382
1637608200000|2021-11-22 19:10:00|32979.8|32959.8|32994.5|32944.5|32998.8|32962.8|32976.7|32942.5|378
1637608500000|2021-11-22 19:15:00|32994.2|32944.2|32996.1|32946.1|33002.1|32961.5|32977.7|32943.1|435
1637608800000|2021-11-22 19:20:00|32995.7|32945.7|32997.1|32947.1|33002.9|32966.9|32980.1|32945.7|443
1637609100000|2021-11-22 19:25:00|32997|32947|32998.2|32948.2|33002|32966.9|32979.7|32945.9|409
1637609400000|2021-11-22 19:30:00|32998.4|32948.4|32999.3|32949.3|33000.1|32965.2|32976.3|32940.9|512
1637609700000|2021-11-22 19:35:00|32999.5|32949.5|33003.9|32953.9|33004.9|32968.3|32983.7|32948.8|453
1637610000000|2021-11-22 19:40:00|33003.7|32953.7|33003.3|32953.3|33008|32974|32986.7|32950.2|410
1637610300000|2021-11-22 19:45:00|33003.4|32953.4|32991.6|32971.6|33008.9|32973.3|32988.1|32953.2|394
1637610600000|2021-11-22 19:50:00|32991.9|32971.9|33007.8|32957.8|33011|32974.7|32990.7|32954.9|424
1637610900000|2021-11-22 19:55:00|33008.2|32958.2|33013.7|32963.7|33015.3|32977.2|32989|32952.9|536
1637611200000|2021-11-22 20:00:00|33014.3|32964.3|33015.1|32965.1|33016.8|32974.9|32993.4|32957.3|537
1637611500000|2021-11-22 20:05:00|33015|32965|32986.1|32966.1|33016.7|32979.6|32984.5|32949.9|392
1637611800000|2021-11-22 20:10:00|32984.9|32964.9|33008.8|32958.8|33010.5|32969.2|32984.9|32949.6|354
1637612100000|2021-11-22 20:15:00|33009.1|32959.1|33013.4|32963.4|33015.3|32978.6|32996.3|32957.7|396
1637612400000|2021-11-22 20:20:00|33013.7|32963.7|33007.3|32957.3|33014.7|32972.2|32989.3|32955.6|476
1637612700000|2021-11-22 20:25:00|33007.1|32957.1|32982.9|32962.9|33007.3|32970.7|32979.2|32945.1|467
1637613000000|2021-11-22 20:30:00|32982.8|32962.8|32996.8|32946.8|33002.6|32963.8|32975.1|32941.2|472
1637613300000|2021-11-22 20:35:00|32996.7|32946.7|32988|32938|32998.6|32954.1|32969.9|32935.1|435
1637613600000|2021-11-22 20:40:00|32989.7|32939.7|32993.1|32943.1|32995.5|32958.8|32970.4|32937.5|428
1637613900000|2021-11-22 20:45:00|32993.2|32943.2|32999.4|32949.4|33001.7|32967.9|32984.5|32940.4|475
1637614200000|2021-11-22 20:50:00|32999.1|32949.1|32997.2|32947.2|33005.7|32955.7|32995.6|32945.6|554
1637614500000|2021-11-22 20:55:00|32997.6|32947.6|32983.8|32933.8|32997.8|32956.2|32971.2|32904.5|773
1637614800000|2021-11-22 21:00:00|32983.4|32933.4|32983.5|32933.5|32998.6|32942.5|32951.7|32891.6|788
1637615100000|2021-11-22 21:05:00|32981.7|32931.7|32989.8|32939.8|32993.1|32943.1|32977.1|32927.1|409
1637615400000|2021-11-22 21:10:00|32990.2|32940.2|32986.5|32936.5|32994|32944|32985.6|32935.6|370
1637615700000|2021-11-22 21:15:00|32987|32937|32977.5|32927.1|32989.2|32938.1|32961.2|32900.1|380
1637616000000|2021-11-22 21:20:00|32978.8|32928.4|32985.5|32935.5|32995.9|32945.9|32968.3|32914.1|419
1637616300000|2021-11-22 21:25:00|32984.5|32934.5|32985|32924.8|32996|32936.7|32971.1|32915.5|387
1637616600000|2021-11-22 21:30:00|32991.1|32924.1|32978.7|32927.2|32991.1|32931.1|32972.7|32919.6|239
1637616900000|2021-11-22 21:35:00|32981.3|32921.9|32978.3|32926.1|32996.2|32928.6|32972.3|32914.4|195
1637617200000|2021-11-22 21:40:00|32983.8|32924.7|32975.1|32925.1|32988.5|32927.6|32969.8|32917|259
1637617500000|2021-11-22 21:45:00|32974.6|32924.6|32982.8|32923.1|32992.9|32927.4|32971.9|32915.2|253
1637617800000|2021-11-22 21:50:00|32980.9|32923.9|32982.2|32919.6|32992|32926.7|32971.4|32913|201
1637618100000|2021-11-22 21:55:00|32979|32915.3|32986.1|32902.6|33011.9|32922.7|32978.6|32889.5|608
1637618400000|2021-11-22 22:00:00|32990.3|32883.3|32993|32886|32996.9|32889.9|32978.8|32871.8|60
1637618700000|2021-11-22 22:05:00|32993.1|32886.1|32993|32886|32998|32891|32971.4|32864.4|54
1637619000000|2021-11-22 22:10:00|32987.8|32880.8|32998.4|32891.4|33004.2|32897.2|32974.7|32867.7|212
1637619300000|2021-11-22 22:15:00|32997|32890|32986.7|32879.7|33001.2|32894.2|32973.9|32866.9|167
1637619600000|2021-11-22 22:20:00|32989.7|32882.7|32982.5|32893|33001.6|32894.6|32973.3|32866.3|131
1637619900000|2021-11-22 22:25:00|32983.8|32876.8|32997.2|32890.2|32998.8|32892.7|32968.3|32861.3|192
1637620200000|2021-11-22 22:30:00|32997|32890|32989.2|32886.9|32999.2|32894.5|32977.8|32871.6|485
1637620500000|2021-11-22 22:35:00|32992.8|32885.8|32993.3|32890.7|32995.2|32893.1|32977.2|32875.5|230
1637620800000|2021-11-22 22:40:00|32993.4|32890|32985.1|32888.2|32995|32904.4|32976.5|32886.6|262
1637621100000|2021-11-22 22:45:00|32982.2|32889|32983.3|32883.4|32994.6|32893.7|32975|32880.5|252
1637621400000|2021-11-22 22:50:00|32977.1|32889.2|32987.2|32889.9|32995.7|32895.9|32977.1|32880.3|168
1637621700000|2021-11-22 22:55:00|32985.6|32890.5|32986.6|32891.9|32996.7|32894.5|32978.1|32874.3|217
1637622000000|2021-11-22 23:00:00|32990.6|32893.8|32979.7|32897.6|33001|32900.5|32970.6|32882.1|439
1637622300000|2021-11-22 23:05:00|32978.2|32897.2|32971.6|32893.3|32985.3|32898.2|32971.3|32885.4|321
1637622600000|2021-11-22 23:10:00|32969.6|32892.8|32972.7|32894.6|32981.6|32897.2|32963.3|32886.3|294
1637622900000|2021-11-22 23:15:00|32969.5|32894.4|32975.1|32890.5|32984.5|32900.9|32959|32881|249
1637623200000|2021-11-22 23:20:00|32973.7|32890.7|32965.1|32884.6|32980|32898.3|32962.5|32882|216
1637623500000|2021-11-22 23:25:00|32970.9|32887.6|32975.2|32886.5|32986.9|32896.1|32959|32882|235
1637623800000|2021-11-22 23:30:00|32973.4|32886.9|32977.5|32889.1|32984.3|32901|32964.7|32880.9|283
1637624100000|2021-11-22 23:35:00|32978.8|32889|32963.8|32884.3|32982.8|32893.5|32962|32878.2|288
1637624400000|2021-11-22 23:40:00|32968.7|32887.5|32971.6|32886.9|32992.8|32900.7|32963.1|32883.7|300
1637624700000|2021-11-22 23:45:00|32972|32887.5|32963.1|32889.9|32980.1|32898.8|32961.1|32878.6|334
1637625000000|2021-11-22 23:50:00|32964.7|32890.7|32974.9|32882.2|32988.5|32900.3|32962.3|32880.2|329
1637625300000|2021-11-22 23:55:00|32976.6|32885.7|32973.4|32888.3|32985.5|32890.6|32959.9|32875.3|250
1637625600000|2021-11-23 00:00:00|32973.9|32888.2|32968|32887.1|32981.8|32895.4|32958.3|32876.9|302
1637625900000|2021-11-23 00:05:00|32973.2|32889|32983.4|32890.9|32984.6|32905.2|32956.9|32869.7|345
1637626200000|2021-11-23 00:10:00|32968.6|32885.1|32978.1|32883.9|32985.4|32899.1|32957.4|32870.6|262
1637626500000|2021-11-23 00:15:00|32979.9|32881.9|32969.5|32881.2|32982.1|32892.2|32955.1|32872.1|390
1637626800000|2021-11-23 00:20:00|32973.7|32877.7|32965.7|32882.8|32982.7|32897.9|32954.7|32874.7|296
1637627100000|2021-11-23 00:25:00|32971.3|32880.2|32964.7|32888.9|32976.3|32891.2|32954.2|32879.1|287
1637627400000|2021-11-23 00:30:00|32962.3|32888.8|32961.8|32884.3|32971.2|32892.7|32953.4|32874.1|329
1637627700000|2021-11-23 00:35:00|32961.4|32885.3|32960.9|32893.4|32970.4|32901.9|32952.6|32882.3|356
1637628000000|2021-11-23 00:40:00|32960.3|32893.2|32955.8|32893.1|32970|32899.2|32948.6|32877.8|379
1637628300000|2021-11-23 00:45:00|32957.6|32895.2|32962.2|32899.9|32974.1|32906.2|32954.4|32891.4|337
1637628600000|2021-11-23 00:50:00|32960.9|32898.9|32966.3|32899.4|32981.7|32907.3|32958.7|32892.2|368
1637628900000|2021-11-23 00:55:00|32972.4|32898.7|32968.6|32902.8|32972.7|32905|32955.3|32884.8|363
1637629200000|2021-11-23 01:00:00|32971.2|32902.4|32966.4|32892.5|32978.2|32905.3|32956|32882|448
1637629500000|2021-11-23 01:05:00|32967.3|32894.7|32954.2|32891|32972.6|32898.9|32953.4|32883|385
1637629800000|2021-11-23 01:10:00|32959.1|32895.5|32966.3|32897.1|32973.6|32901.2|32950.2|32885.3|375
1637630100000|2021-11-23 01:15:00|32966.1|32896.4|32964|32896.1|32973.7|32908.4|32956.9|32892.1|438
1637630400000|2021-11-23 01:20:00|32966.5|32894.9|32960.7|32899.3|32968.2|32902.6|32954.2|32892.2|336
1637630700000|2021-11-23 01:25:00|32959.1|32897.5|32962.2|32897.7|32972|32907.2|32953.3|32893.6|370
1637631000000|2021-11-23 01:30:00|32965.7|32899.5|32959.8|32901.7|32972.8|32907.3|32954.2|32896|348
1637631300000|2021-11-23 01:35:00|32960.3|32902.2|32967.6|32904.1|32981.8|32913.7|32958.9|32896.1|421
1637631600000|2021-11-23 01:40:00|32968.3|32901.3|32963.7|32892.7|32973.9|32914.2|32953|32891.8|324
1637631900000|2021-11-23 01:45:00|32962.7|32892.6|32973.6|32907.5|32978.5|32915.5|32957.8|32892.6|392
1637632200000|2021-11-23 01:50:00|32973.9|32908.1|32975.9|32912|32989|32921|32964|32906|437
1637632500000|2021-11-23 01:55:00|32977.4|32913.7|32982|32918.3|32991.3|32923|32973|32909.2|388
1637632800000|2021-11-23 02:00:00|32977.2|32915.1|32970.8|32915.7|32986.4|32923.9|32969.2|32912.5|334
1637633100000|2021-11-23 02:05:00|32971.4|32916.3|32978.3|32923.2|32988.3|32928.9|32970.7|32914.4|335
1637633400000|2021-11-23 02:10:00|32976.3|32921.8|32991|32935.3|32997.8|32936.4|32976.3|32920.1|500
1637633700000|2021-11-23 02:15:00|32991.5|32934.2|33013.4|32961.8|33014|32962.8|32989.2|32933.1|662
1637634000000|2021-11-23 02:20:00|33013.5|32961.4|33003.8|32953.8|33015.2|32964.3|32997.1|32946|546
1637634300000|2021-11-23 02:25:00|33003.7|32953.7|32997.6|32947.6|33009.7|32957.7|32993.9|32943.6|524
1637634600000|2021-11-23 02:30:00|32999.9|32949.9|32997.7|32947.7|33004.8|32954|32993.5|32943.5|473
1637634900000|2021-11-23 02:35:00|32998.1|32948.1|32995.3|32945.3|33000.2|32950.2|32992.2|32942.1|408
1637635200000|2021-11-23 02:40:00|32995.7|32945.7|32990.5|32940.5|32997|32947|32985.1|32935.1|399
1637635500000|2021-11-23 02:45:00|32990.2|32940.2|32987.7|32937.7|32994|32943.2|32984.1|32934|373
1637635800000|2021-11-23 02:50:00|32987.5|32937.5|32984.5|32934.5|32989.3|32938.6|32979.1|32928.4|359
1637636100000|2021-11-23 02:55:00|32984.7|32934.7|32986.5|32935.3|32988.9|32938.9|32975.1|32925.1|408
1637636400000|2021-11-23 03:00:00|32985.9|32935.9|32983.3|32933.3|32991.8|32938.9|32977.5|32921.3|387
1637636700000|2021-11-23 03:05:00|32984.1|32934.1|32981.2|32931.2|32990.5|32936.8|32975.3|32925.3|378
1637637000000|2021-11-23 03:10:00|32981.9|32931.9|32983.2|32933.2|32990.3|32936.4|32976.7|32926|420
1637637300000|2021-11-23 03:15:00|32979.5|32929.5|32976.8|32926.8|32989.1|32935.4|32974.3|32923.3|374
1637637600000|2021-11-23 03:20:00|32974.7|32924.7|32976.9|32926.9|32984.9|32930.6|32972.4|32922.4|388
1637637900000|2021-11-23 03:25:00|32977.9|32927.9|32977.8|32927.8|32984.7|32930.6|32974.4|32919.8|339
1637638200000|2021-11-23 03:30:00|32977.3|32922|32968.8|32918.8|32982.4|32928.6|32968|32916.9|410
1637638500000|2021-11-23 03:35:00|32968.5|32918.5|32975|32925|32977.9|32927.2|32967.2|32914.8|284
1637638800000|2021-11-23 03:40:00|32974.4|32924.4|32977.8|32924.7|32981|32928.2|32970.7|32917.8|366
1637639100000|2021-11-23 03:45:00|32978|32924.2|32982.1|32932.1|32988|32934.7|32972.9|32920|352
1637639400000|2021-11-23 03:50:00|32982.4|32932.4|32982.3|32922.2|32987.2|32932.4|32973.6|32917.6|325
1637639700000|2021-11-23 03:55:00|32981.5|32922.3|32981.1|32931.1|32988.8|32934.6|32973.1|32915.7|507
1637640000000|2021-11-23 04:00:00|32980.9|32930.9|32982.1|32932.1|32988.6|32936.7|32977.1|32925.7|351
1637640300000|2021-11-23 04:05:00|32983.6|32933.6|32982.5|32932.5|32993.4|32938.2|32976.4|32922.2|346
1637640600000|2021-11-23 04:10:00|32982.1|32932.1|32990.3|32938.4|32994.6|32941.5|32979.7|32927.3|321
1637640900000|2021-11-23 04:15:00|32993|32937.9|32990.4|32940.4|32997.3|32941.9|32982.6|32932.1|290
1637641200000|2021-11-23 04:20:00|32987.9|32937.9|32991.3|32941.3|32995.1|32942.6|32983.7|32933.7|304
1637641500000|2021-11-23 04:25:00|32989.6|32939.6|32988|32938|32996.2|32944.3|32983.7|32928.1|443
1637641800000|2021-11-23 04:30:00|32987.7|32937.7|32986.6|32936.5|32994.1|32944.1|32981.1|32931.1|277
1637642100000|2021-11-23 04:35:00|32989.1|32937.2|32992.2|32941.1|32996.6|32942.3|32985.4|32935.2|305
1637642400000|2021-11-23 04:40:00|32989.1|32939.1|32993.9|32943.3|32996.2|32943.3|32986|32935.1|313
1637642700000|2021-11-23 04:45:00|32993.4|32943.4|32991.8|32941.8|33000.3|32947.5|32988.6|32936.4|366
1637643000000|2021-11-23 04:50:00|32991.2|32941.2|32991.4|32941.4|33000.2|32950.2|32989.8|32939.8|240
1637643300000|2021-11-23 04:55:00|32993.3|32943.3|32985.6|32935.6|32998|32948|32983.6|32929.5|299
1637643600000|2021-11-23 05:00:00|32986.7|32936.7|32989.4|32933.9|32995.8|32936.7|32978.6|32922.3|376
1637643900000|2021-11-23 05:05:00|32990.8|32934.2|32990.1|32932.1|32997.5|32939.5|32981.4|32929.9|238
1637644200000|2021-11-23 05:10:00|32990|32932.6|32985|32934.3|32996.5|32936.9|32978|32920.2|258
1637644500000|2021-11-23 05:15:00|32985.6|32930.8|32989.1|32933.1|32993.1|32939.4|32981.5|32929.5|313
1637644800000|2021-11-23 05:20:00|32987|32932.9|32979.3|32929.3|32991.2|32936.5|32974.8|32924.4|334
1637645100000|2021-11-23 05:25:00|32980.1|32930|32976.6|32926.6|32981.5|32930|32970|32920|330
1637645400000|2021-11-23 05:30:00|32976.9|32926.9|32985|32922.4|32989.8|32935.3|32975.7|32914.6|627
1637645700000|2021-11-23 05:35:00|32979.5|32927.9|32990.1|32940.1|32997.4|32944.8|32979.5|32924.5|762
1637646000000|2021-11-23 05:40:00|32990.2|32940.2|32992.8|32942.8|32998.6|32945.5|32986.4|32931.6|694
1637646300000|2021-11-23 05:45:00|32992.5|32942.5|32996.6|32946.6|32996.8|32946.8|32989.6|32939.6|367
1637646600000|2021-11-23 05:50:00|32996.2|32946.2|32996.8|32946.8|33000.1|32950.1|32993|32943|298
1637646900000|2021-11-23 05:55:00|32996.7|32946.7|32994.1|32944.1|33002|32952|32989.4|32938.3|420
1637647200000|2021-11-23 06:00:00|32994.7|32944.7|32982.7|32932.7|32994.8|32944.8|32975.7|32925.7|878
1637647500000|2021-11-23 06:05:00|32982.9|32932.9|32976.7|32926.7|32986.2|32933.4|32970.3|32916.5|656
1637647800000|2021-11-23 06:10:00|32976.6|32926.6|32989.3|32939.3|32992.3|32955.8|32972.7|32925|334
1637648100000|2021-11-23 06:15:00|32989.4|32939.4|32990.2|32940.2|33000.2|32960.7|32980.7|32938.1|359
1637648400000|2021-11-23 06:20:00|32990|32940|32990.6|32940.6|32995.6|32945.6|32988.3|32938.3|297
1637648700000|2021-11-23 06:25:00|32990.7|32940.7|33000.5|32950.5|33005.9|32969.6|32986.7|32940.1|336
1637649000000|2021-11-23 06:30:00|33000.3|32950.3|32967.1|32917.1|33003.4|32968.7|32963.9|32913.9|489
1637649300000|2021-11-23 06:35:00|32966.4|32916.4|32992.3|32942.3|32996.7|32946.7|32964|32914|459
1637649600000|2021-11-23 06:40:00|32990.7|32940.7|32989|32939|32991.8|32941.8|32981|32931|380
1637649900000|2021-11-23 06:45:00|32989.5|32939.5|32983.7|32933.7|32990.5|32940.5|32979.4|32929.4|414
1637650200000|2021-11-23 06:50:00|32984.6|32934.6|32982.9|32932.9|32988.5|32950|32968|32931.3|401
1637650500000|2021-11-23 06:55:00|32983.6|32933.6|32973.8|32923.8|32987.2|32949.7|32963.4|32915.8|454
1637650800000|2021-11-23 07:00:00|32974|32924|32985.3|32935.3|32991.1|32953.7|32966.8|32924|571
1637651100000|2021-11-23 07:05:00|32984.4|32934.4|32973.3|32953.3|32996.9|32962.3|32962.3|32927.4|621
1637651400000|2021-11-23 07:10:00|32973.5|32953.5|32971.9|32951.9|32995.3|32961.5|32969.3|32934.6|705
1637651700000|2021-11-23 07:15:00|32971.7|32951.7|32964.2|32944.2|32977.8|32957.8|32963.8|32943.8|582
1637652000000|2021-11-23 07:20:00|32964.3|32944.3|32923.9|32903.9|32977.3|32945.9|32904.1|32861.5|872
1637652300000|2021-11-23 07:25:00|32924.4|32904.4|32924|32874|32946.2|32910|32906.9|32856.9|805
1637652600000|2021-11-23 07:30:00|32923.2|32873.2|32919.4|32899.4|32941.4|32906.2|32895.5|32845.5|948
1637652900000|2021-11-23 07:35:00|32920|32900|32938.2|32918.2|32950.9|32918.2|32916.3|32880.5|810
1637653200000|2021-11-23 07:40:00|32952.4|32902.4|32963.1|32913.1|32984|32941.6|32935.1|32899.5|906
1637653500000|2021-11-23 07:45:00|32963.9|32913.9|32930.4|32880.4|32967.7|32931.8|32918.3|32880.4|939
1637653800000|2021-11-23 07:50:00|32931.5|32881.5|32931.3|32881.3|32938.3|32898.5|32913.9|32870.8|791
1637654100000|2021-11-23 07:55:00|32931|32881|32927.5|32877.5|32945.5|32907.2|32913.2|32876.9|772
1637654400000|2021-11-23 08:00:00|32927.1|32877.1|32953.9|32903.9|32968.8|32922.5|32901|32849.1|1032
1637654700000|2021-11-23 08:05:00|32955.4|32905.4|32970.8|32950.8|32976.9|32950.8|32940.2|32898.1|883
1637655000000|2021-11-23 08:10:00|32969.7|32949.7|32973.4|32876.1|32991.8|32956.6|32963.1|32874.6|959
1637655300000|2021-11-23 08:15:00|32970.1|32872.6|32915.7|32895.7|32970.1|32927.4|32908.2|32847.2|994
1637655600000|2021-11-23 08:20:00|32915.5|32895.5|32906|32886|32921.9|32901.8|32896.3|32861.2|863
1637655900000|2021-11-23 08:25:00|32906.8|32886.8|32957.3|32907.3|32957.3|32907.3|32903.5|32883.5|871
1637656200000|2021-11-23 08:30:00|32952.7|32902.7|32944.2|32924.2|32963.9|32927.9|32916.2|32881.6|1010
1637656500000|2021-11-23 08:35:00|32943.6|32923.6|32939.5|32919.5|32956.2|32925.8|32925.7|32887.9|895
1637656800000|2021-11-23 08:40:00|32938.5|32918.5|32932.5|32912.5|32964.6|32933.1|32928.1|32903.2|837
1637657100000|2021-11-23 08:45:00|32932.6|32912.6|32958.8|32938.8|32978.7|32949.2|32932.6|32903.7|824
1637657400000|2021-11-23 08:50:00|32958.4|32938.4|32981.2|32961.2|33012.3|32976.1|32950|32930|878
1637657700000|2021-11-23 08:55:00|32982.1|32962.1|33002.4|32952.4|33040.5|33000.4|32982.1|32949.5|864
1637658000000|2021-11-23 09:00:00|33003.9|32953.9|32955.9|32935.9|33008.7|32970.3|32953.8|32910.5|898
1637658300000|2021-11-23 09:05:00|32956.1|32936.1|32949.2|32929.2|32982.8|32949.1|32947.1|32918.5|829
1637658600000|2021-11-23 09:10:00|32948.7|32928.7|32996.8|32976.8|33013.7|32981.3|32931.9|32902.2|839
1637658900000|2021-11-23 09:15:00|32997.7|32977.7|32997.7|32977.7|33029.6|32992.8|32986.9|32956.8|779
1637659200000|2021-11-23 09:20:00|32998.9|32978.9|33002.2|32982.2|33029.2|32990.6|32993.8|32959.8|803
1637659500000|2021-11-23 09:25:00|33003.1|32983.1|32982.2|32962.2|33010|32988.8|32977.3|32941.9|810
1637659800000|2021-11-23 09:30:00|32982.4|32962.4|32994|32974|33006.7|32981.6|32979.9|32945.4|769
1637660100000|2021-11-23 09:35:00|32993.9|32973.9|33002.6|32952.6|33028.9|32999.5|32993.1|32945.2|814
1637660400000|2021-11-23 09:40:00|33003.3|32953.3|32986.1|32966.1|33006.2|32967.9|32959.7|32934.9|787
1637660700000|2021-11-23 09:45:00|32986|32966|32998.7|32978.7|33002.7|32982.7|32983.3|32963.3|730
1637661000000|2021-11-23 09:50:00|32998.3|32978.3|33003.4|32983.4|33008.9|32988.9|32994.6|32974.6|686
1637661300000|2021-11-23 09:55:00|33003|32983|32998.3|32978.3|33019.5|32987|32995.6|32965.9|659
1637661600000|2021-11-23 10:00:00|32998.1|32978.1|32975.6|32955.6|32999.4|32979.4|32975.2|32941.7|720
1637661900000|2021-11-23 10:05:00|32975.8|32955.8|32972.4|32952.4|32991.5|32971.5|32970.7|32950.7|640
1637662200000|2021-11-23 10:10:00|32972.8|32952.8|32954.6|32934.6|32975.2|32955.2|32953.8|32933.8|559
1637662500000|2021-11-23 10:15:00|32954.5|32934.5|32959.6|32939.6|32960.7|32940.7|32931.2|32911.2|659
1637662800000|2021-11-23 10:20:00|32958.9|32938.9|32964.1|32944.1|32966.9|32946.9|32931.8|32904.8|726
1637663100000|2021-11-23 10:25:00|32963.9|32943.9|32957|32937|32966.3|32946.3|32955.5|32935.5|547
1637663400000|2021-11-23 10:30:00|32957.4|32937.4|32904.6|32884.6|32957.4|32937.4|32893.1|32873.1|730
1637663700000|2021-11-23 10:35:00|32904.5|32884.5|32947.5|32927.5|32948.8|32928.5|32904.5|32884.5|607
1637664000000|2021-11-23 10:40:00|32947.4|32927.4|32956.4|32906.4|32969.4|32949.4|32943.1|32903.4|614
1637664300000|2021-11-23 10:45:00|32957.7|32907.7|32942.3|32922.3|32959.5|32925.6|32934.5|32901.6|610
1637664600000|2021-11-23 10:50:00|32942.1|32922.1|32969.1|32919.1|32970.5|32930.4|32928.8|32899.5|680
1637664900000|2021-11-23 10:55:00|32970.1|32920.1|33023.9|33003.9|33041.4|33006.6|32961.9|32920.1|890
1637665200000|2021-11-23 11:00:00|33024.4|33004.4|33004.5|32984.5|33040.1|33004.5|32995.3|32960.4|790
1637665500000|2021-11-23 11:05:00|33004.4|32984.4|32984|32964|33006.8|32986.2|32971.9|32949.4|788
1637665800000|2021-11-23 11:10:00|32984.2|32964.2|32986.8|32966.8|32995.8|32975.8|32977.7|32957.7|691
1637666100000|2021-11-23 11:15:00|32988.1|32968.1|32998.7|32978.7|32998.7|32978.7|32979.9|32959.9|813
1637666400000|2021-11-23 11:20:00|32999.9|32979.9|33009.2|32989.2|33021.4|32989.3|32983.9|32955.1|871
1637666700000|2021-11-23 11:25:00|33008.5|32988.5|33015.8|32995.8|33016.7|32996.7|33004.7|32984.7|725
1637667000000|2021-11-23 11:30:00|33016.3|32996.3|33000.8|32980.8|33033|33003.8|32997.6|32967.9|774
1637667300000|2021-11-23 11:35:00|33001.7|32981.7|33000.7|32980.7|33023.1|33003.1|32999.1|32979.1|621
1637667600000|2021-11-23 11:40:00|33003.4|32983.4|33017.3|32997.3|33020.5|33000.5|32995.8|32975.8|705
1637667900000|2021-11-23 11:45:00|33019.4|32999.4|33018.4|32998.4|33029.4|33008.6|33013.2|32979.4|642
1637668200000|2021-11-23 11:50:00|33018.9|32998.9|33040.4|33020.4|33041.2|33021.2|33014.3|32994.3|616
1637668500000|2021-11-23 11:55:00|33042.3|33022.3|33050.8|33030.8|33074.9|33038.6|33040.4|33009.4|750
1637668800000|2021-11-23 12:00:00|33050.5|33030.5|33033.1|33013.1|33055.5|33035.5|33030.6|33010.6|745
1637669100000|2021-11-23 12:05:00|33034|33014|33032.5|33012.5|33055.7|33022.4|33030.2|32999.9|694
1637669400000|2021-11-23 12:10:00|33034.1|33014.1|33012.6|32992.6|33037.5|33017.5|33009.1|32989.1|650
1637669700000|2021-11-23 12:15:00|33011.2|32991.2|33070.8|33020.8|33072.3|33033.4|33001.6|32981.6|770
1637670000000|2021-11-23 12:20:00|33072|33022|33060.3|33010.3|33073.5|33038.2|33037.3|33007.7|849
1637670300000|2021-11-23 12:25:00|33061.8|33011.8|33080.2|33060.2|33080.2|33060.2|33045.5|33010.5|779
1637670600000|2021-11-23 12:30:00|33079.6|33059.6|33094|33074|33113.7|33079.5|33074.4|33044.7|817
1637670900000|2021-11-23 12:35:00|33094.3|33074.3|33055|33035|33095|33075|33048.8|33013.3|771
1637671200000|2021-11-23 12:40:00|33055.7|33035.7|33076.1|33056.1|33092.7|33062.7|33050|33030|735
1637671500000|2021-11-23 12:45:00|33076.8|33056.8|33080.3|33060.3|33101.8|33069.8|33075|33042|671
1637671800000|2021-11-23 12:50:00|33080.4|33060.4|33078|33058|33096.1|33076.1|33074.9|33054.9|835
1637672100000|2021-11-23 12:55:00|33077.9|33057.9|33074.5|33024.5|33082.6|33062.6|33035.2|33010.2|935
1637672400000|2021-11-23 13:00:00|33074.3|33024.3|33035.2|33015.2|33080.1|33042.7|33024.2|32994.8|882
1637672700000|2021-11-23 13:05:00|33035.7|33015.7|32965.2|32945.2|33038.4|33018.4|32960.8|32926.9|834
1637673000000|2021-11-23 13:10:00|32965.4|32945.4|32970.7|32920.7|32985|32951.5|32955.1|32918.5|805
1637673300000|2021-11-23 13:15:00|32970.6|32920.6|32979.6|32959.6|32995.4|32959.8|32958.1|32920.1|828
1637673600000|2021-11-23 13:20:00|32978.8|32958.8|33019.8|32969.8|33022.4|32979.7|32977.6|32941.3|866
1637673900000|2021-11-23 13:25:00|33020.2|32970.2|32997|32977|33031.6|32996.9|32994|32959.1|771
1637674200000|2021-11-23 13:30:00|32995.9|32975.9|33052.9|33032.9|33061.7|33033.5|32995.9|32961.3|813
1637674500000|2021-11-23 13:35:00|33052.8|33032.8|33060.8|33040.8|33084.6|33048.8|33044.6|33002.1|877
1637674800000|2021-11-23 13:40:00|33061|33041|33065.3|33045.3|33084|33054.4|33059.8|33028|807
1637675100000|2021-11-23 13:45:00|33065.6|33045.6|33051.3|33031.3|33085.9|33055.5|33048.2|33018.4|758
1637675400000|2021-11-23 13:50:00|33050.6|33030.6|33066.3|33046.3|33068.5|33048.3|33043.8|33018.5|766
1637675700000|2021-11-23 13:55:00|33066.1|33046.1|33064.9|33044.9|33080.2|33052.6|33058.8|33030.2|704
1637676000000|2021-11-23 14:00:00|33065.7|33045.7|33052.2|33032.2|33072.1|33052.1|33051.4|33031.4|668
1637676300000|2021-11-23 14:05:00|33052.4|33032.4|33053.6|33033.6|33061.5|33041.5|33044.7|33024.7|827
1637676600000|2021-11-23 14:10:00|33053.4|33033.4|33055.9|33035.9|33057.2|33037.2|33046.2|33026.2|702
1637676900000|2021-11-23 14:15:00|33055.6|33035.6|33044.3|33024.3|33058|33038|33043.4|33023.4|737
1637677200000|2021-11-23 14:20:00|33042.8|33022.8|33051.9|33031.9|33057.6|33037.6|33040.1|33020.1|675
1637677500000|2021-11-23 14:25:00|33051.7|33031.7|33024|33004|33072.3|33036.6|33009.8|32982.8|844
1637677800000|2021-11-23 14:30:00|33024.3|33004.3|33028.1|33008.1|33044.5|33017.8|33022.4|32991|886
1637678100000|2021-11-23 14:35:00|33027.7|33007.7|33013.2|32993.2|33029.5|33009.5|33005.5|32985.5|825
1637678400000|2021-11-23 14:40:00|33013.1|32993.1|33003.7|32953.7|33014.9|32994.9|32985.2|32951.8|899
1637678700000|2021-11-23 14:45:00|33003.5|32953.5|32935.4|32915.4|33003.7|32969.1|32935.4|32901.2|915
1637679000000|2021-11-23 14:50:00|32936.5|32916.5|32932|32912|32954|32925.5|32918.2|32898.2|875
1637679300000|2021-11-23 14:55:00|32932.8|32912.8|32935|32915|32945.8|32925.8|32926.8|32906.8|838
1637679600000|2021-11-23 15:00:00|32934.8|32914.8|32940.4|32920.4|32951|32924.1|32912.8|32876.3|810
1637679900000|2021-11-23 15:05:00|32940.7|32920.7|32955.2|32935.2|32985.1|32951.5|32931.4|32911.4|895
1637680200000|2021-11-23 15:10:00|32956|32936|32930.7|32910.7|32966.2|32939.8|32929.4|32897.3|813
1637680500000|2021-11-23 15:15:00|32945|32895|32948.7|32928.7|32972.5|32937.8|32927|32893.4|829
1637680800000|2021-11-23 15:20:00|32949.8|32929.8|32918.1|32898.1|32953.7|32930.4|32913.4|32882.9|847
1637681100000|2021-11-23 15:25:00|32918.4|32898.4|32915.7|32895.7|32934.4|32899.9|32904.4|32868.6|826
1637681400000|2021-11-23 15:30:00|32915.4|32895.4|32909.7|32889.7|32930|32902.1|32905.2|32869.7|731
1637681700000|2021-11-23 15:35:00|32909.5|32889.5|32913.4|32893.4|32932.3|32902.5|32909.2|32876.6|730
1637682000000|2021-11-23 15:40:00|32914.3|32894.3|32934.1|32884.1|32934.3|32896.7|32899.8|32864.9|769
1637682300000|2021-11-23 15:45:00|32934.4|32884.4|32904|32854|32935.4|32885.4|32889.4|32852.9|802
1637682600000|2021-11-23 15:50:00|32903.6|32853.6|32894.6|32844.6|32904.4|32869.3|32868.9|32833.5|771
1637682900000|2021-11-23 15:55:00|32894.7|32844.7|32899.1|32849.1|32913.3|32877.9|32872.1|32837|806
1637683200000|2021-11-23 16:00:00|32899.3|32849.3|32883.2|32863.2|32907.8|32874|32880.5|32845.4|874
1637683500000|2021-11-23 16:05:00|32882.3|32862.3|32890.8|32840.8|32905.2|32869.9|32872.7|32837.9|800
1637683800000|2021-11-23 16:10:00|32890.9|32840.9|32891.8|32841.8|32895.3|32858|32875.6|32833.7|832
1637684100000|2021-11-23 16:15:00|32891.6|32841.6|32884.8|32834.8|32892.9|32849.6|32864.4|32828.9|909
1637684400000|2021-11-23 16:20:00|32885|32835|32878.2|32828.2|32894.5|32858.6|32868.9|32826.3|811
1637684700000|2021-11-23 16:25:00|32877.8|32827.8|32864.1|32814.1|32885.7|32842.3|32838.3|32798.6|869
1637685000000|2021-11-23 16:30:00|32863.9|32813.9|32864.2|32814.2|32888.2|32838.2|32845.6|32809.6|833
1637685300000|2021-11-23 16:35:00|32863.1|32813.1|32841.9|32791.9|32864.8|32823.3|32818.2|32784.6|841
1637685600000|2021-11-23 16:40:00|32842.2|32792.2|32850.6|32800.6|32854.3|32804.3|32836.4|32786.4|736
1637685900000|2021-11-23 16:45:00|32850.3|32800.3|32860.9|32810.9|32861.4|32821.9|32836.7|32797.9|824
1637686200000|2021-11-23 16:50:00|32860.8|32810.8|32865.3|32815.3|32865.8|32825.7|32837.7|32800.9|667
1637686500000|2021-11-23 16:55:00|32865.4|32815.4|32881.9|32861.9|32910.7|32863.6|32850.9|32812.5|767
1637686800000|2021-11-23 17:00:00|32881.7|32861.7|32896.2|32846.2|32904.6|32868.8|32880.5|32841.3|675
1637687100000|2021-11-23 17:05:00|32896.3|32846.3|32879.1|32859.1|32906.1|32873.5|32878.2|32842.6|565
1637687400000|2021-11-23 17:10:00|32879|32859|32898.4|32848.4|32900.4|32859.6|32876.2|32839.5|550
1637687700000|2021-11-23 17:15:00|32898.8|32848.8|32879.1|32859.1|32900.8|32869.6|32875|32838.5|638
1637688000000|2021-11-23 17:20:00|32879|32859|32900.4|32850.4|32906.5|32870.1|32878.6|32843.4|615
1637688300000|2021-11-23 17:25:00|32900.5|32850.5|32882.1|32862.1|32900.9|32862.8|32877.7|32842.2|550
1637688600000|2021-11-23 17:30:00|32881.9|32861.9|32890.6|32870.6|32907.3|32873.3|32881.2|32846.5|614
1637688900000|2021-11-23 17:35:00|32890.8|32870.8|32892.7|32872.7|32911.1|32878.2|32887.8|32853.5|544
1637689200000|2021-11-23 17:40:00|32892.3|32872.3|32893.3|32873.3|32910.3|32878.6|32888.5|32854.4|504
1637689500000|2021-11-23 17:45:00|32893.1|32873.1|32923.2|32873.2|32931.4|32894.7|32892.1|32863.5|607
1637689800000|2021-11-23 17:50:00|32923.5|32873.5|32929.8|32879.8|32931.9|32897.9|32907.5|32873.4|501
1637690100000|2021-11-23 17:55:00|32929.7|32879.7|32933|32883|32934.7|32901|32906.4|32870.3|618
1637690400000|2021-11-23 18:00:00|32933.4|32883.4|32933.8|32883.8|32947.3|32912.5|32918.9|32880.4|688
1637690700000|2021-11-23 18:05:00|32934|32884|32938.6|32888.6|32943.1|32903.9|32914.5|32879|673
1637691000000|2021-11-23 18:10:00|32938.7|32888.7|32940|32890|32943.3|32910.1|32919.5|32884.4|579
1637691300000|2021-11-23 18:15:00|32940.2|32890.2|32948.9|32898.9|32949.8|32910.7|32924.2|32889.3|527
1637691600000|2021-11-23 18:20:00|32947.7|32897.7|32944.6|32894.6|32948.8|32913.8|32924|32889.9|513
1637691900000|2021-11-23 18:25:00|32944.8|32894.8|32932.5|32912.5|32949.9|32912.5|32924.7|32890.6|519
1637692200000|2021-11-23 18:30:00|32931.2|32911.2|32954.3|32904.3|32955.2|32914.6|32928.9|32891.1|487
1637692500000|2021-11-23 18:35:00|32937.3|32917.3|32934.8|32914.8|32954.8|32918.2|32931|32895.4|500
1637692800000|2021-11-23 18:40:00|32934.9|32914.9|32945.5|32895.5|32953|32918.8|32929.7|32894.6|494
1637693100000|2021-11-23 18:45:00|32945.2|32895.2|32936.5|32916.5|32953.1|32919.5|32926.7|32892.4|470
1637693400000|2021-11-23 18:50:00|32935.9|32915.9|32923.3|32903.3|32953.3|32917.5|32922.1|32888.5|493
1637693700000|2021-11-23 18:55:00|32922.8|32902.8|32928.6|32908.6|32947.7|32912|32922.3|32889.8|427
1637694000000|2021-11-23 19:00:00|32928.7|32908.7|32921.4|32901.4|32940.1|32909.1|32920.3|32886.6|415
1637694300000|2021-11-23 19:05:00|32921.7|32901.7|32919.7|32899.7|32938|32904.7|32918.1|32886.1|358
1637694600000|2021-11-23 19:10:00|32919.2|32899.2|32925.2|32905.2|32938.7|32907.6|32918.5|32885|379
1637694900000|2021-11-23 19:15:00|32924.8|32904.8|32924.3|32904.3|32940.3|32908.9|32919.7|32886.4|410
1637695200000|2021-11-23 19:20:00|32924.2|32904.2|32928.1|32908.1|32941.6|32910.3|32923.5|32891|364
1637695500000|2021-11-23 19:25:00|32928.3|32908.3|32929|32909|32931.7|32911.7|32925.9|32905.9|342
1637695800000|2021-11-23 19:30:00|32929.1|32909.1|32947.4|32897.4|32947.4|32914.6|32925.8|32893.1|373
1637696100000|2021-11-23 19:35:00|32947.3|32897.3|32935.2|32915.2|32949.3|32916.5|32932|32897.1|349
1637696400000|2021-11-23 19:40:00|32935.3|32915.3|32935.7|32915.7|32946.9|32916.4|32931.1|32896.1|305
1637696700000|2021-11-23 19:45:00|32935.6|32915.6|32931.4|32911.4|32948.7|32917.8|32930.7|32898.7|323
1637697000000|2021-11-23 19:50:00|32931.9|32911.9|32924.6|32904.6|32940.3|32913.4|32923.6|32889.4|400
1637697300000|2021-11-23 19:55:00|32925.2|32905.2|32921.3|32901.3|32950|32915.4|32920.1|32893.9|507
1637697600000|2021-11-23 20:00:00|32920.2|32900.2|32939.1|32889.1|32939.3|32902.9|32916.8|32883.3|455
1637697900000|2021-11-23 20:05:00|32938.5|32888.5|32916.2|32896.2|32938.5|32904.6|32915|32881.7|416
1637698200000|2021-11-23 20:10:00|32916.4|32896.4|32919|32899|32934|32899.1|32910.9|32876|461
1637698500000|2021-11-23 20:15:00|32918.4|32898.4|32923.1|32903.1|32941.7|32907.8|32918.4|32885.2|408
1637698800000|2021-11-23 20:20:00|32923.6|32903.6|32940.5|32890.5|32941.8|32908|32921.3|32885.7|378
1637699100000|2021-11-23 20:25:00|32940.6|32890.6|32930.8|32880.8|32942.8|32908.7|32907.7|32871.4|458
1637699400000|2021-11-23 20:30:00|32931.4|32881.4|32934.8|32884.8|32937.1|32901.8|32917.4|32879.2|413
1637699700000|2021-11-23 20:35:00|32936|32886|32935.1|32885.1|32936.4|32901|32914.4|32880.2|445
1637700000000|2021-11-23 20:40:00|32935.4|32885.4|32932.6|32882.6|32935.9|32901.8|32915.3|32880.6|484
1637700300000|2021-11-23 20:45:00|32933.4|32883.4|32905.8|32855.8|32936.9|32902.4|32904.3|32851.2|479
1637700600000|2021-11-23 20:50:00|32913.8|32847.8|32921.9|32871.9|32931.3|32873.6|32888.2|32838.2|613
1637700900000|2021-11-23 20:55:00|32921.6|32871.6|32918.2|32868.2|32946|32874.2|32889.6|32839.6|680
1637701200000|2021-11-23 21:00:00|32917.8|32867.8|32922.4|32872.4|32926.7|32876.7|32917.3|32867.3|448
1637701500000|2021-11-23 21:05:00|32922.5|32872.5|32926.3|32876.3|32928|32891.7|32909.1|32872.5|434
1637701800000|2021-11-23 21:10:00|32926.4|32876.4|32928.5|32878.5|32930|32892.9|32907.1|32871|278
1637702100000|2021-11-23 21:15:00|32928.6|32878.6|32930|32880|32931.6|32894.9|32912.3|32875.8|362
1637702400000|2021-11-23 21:20:00|32929.8|32879.8|32929.4|32879.4|32931.9|32881.9|32924.4|32874.4|395
1637702700000|2021-11-23 21:25:00|32929.7|32879.7|32935.4|32885.4|32935.9|32895.3|32912|32878|285
1637703000000|2021-11-23 21:30:00|32933.2|32883.2|32920.7|32870.7|32933.2|32892.9|32907.5|32863.6|500
1637703300000|2021-11-23 21:35:00|32921|32871|32923.7|32873.7|32948.7|32889|32907|32865.4|275
1637703600000|2021-11-23 21:40:00|32924.9|32874.9|32929.8|32879.8|32944.8|32879.8|32904.1|32841.3|338
1637703900000|2021-11-23 21:45:00|32927.7|32877.7|32918.2|32859|32935.5|32880.9|32908.7|32836.9|527
1637704200000|2021-11-23 21:50:00|32918.6|32857.3|32924.2|32854.1|32931.7|32867.8|32910.2|32842.5|550
1637704500000|2021-11-23 21:55:00|32925.5|32850.2|32934.4|32852.2|32944.7|32871|32914.7|32841.4|443
1637704800000|2021-11-23 22:00:00|32931|32824|32935.5|32828.5|32942.6|32835.6|32930.6|32823.6|60
1637705100000|2021-11-23 22:05:00|32936.9|32829.9|32960.1|32853.1|32968.5|32861.5|32936.9|32829.9|80
1637705400000|2021-11-23 22:10:00|32960.6|32853.6|32952.9|32845.9|32963.6|32856.6|32936.6|32829.6|261
1637705700000|2021-11-23 22:15:00|32953.6|32846.6|32946.3|32839.3|32960.9|32853.9|32940|32833|193
1637706000000|2021-11-23 22:20:00|32946.1|32839.1|32952.5|32845.5|32961|32854|32929.9|32822.9|246
1637706300000|2021-11-23 22:25:00|32943.8|32836.8|32939.2|32832.2|32962.8|32855.8|32939|32832|151
1637706600000|2021-11-23 22:30:00|32950.3|32843.3|32961.5|32854.5|32962.2|32856|32940.6|32833.6|201
1637706900000|2021-11-23 22:35:00|32961.6|32854.6|32962.2|32855.2|32963.7|32857.8|32944.3|32837.3|312
1637707200000|2021-11-23 22:40:00|32961.2|32855.1|32945.8|32838.8|32963.2|32856.7|32944.5|32837.5|353
1637707500000|2021-11-23 22:45:00|32942|32835|32953.4|32846.4|32959.8|32856|32936.6|32829.6|136
1637707800000|2021-11-23 22:50:00|32952.9|32845.9|32949.3|32842.3|32961|32855.2|32936.6|32829.6|144
1637708100000|2021-11-23 22:55:00|32955.9|32848.9|32953.6|32846.6|32959.5|32856.2|32941.1|32834.1|184
1637708400000|2021-11-23 23:00:00|32952.8|32845.8|32957.8|32850.8|32961.9|32857.8|32943.3|32836.3|356
1637708700000|2021-11-23 23:05:00|32957.6|32850.6|32962|32855|32963.9|32859.7|32948.8|32841.8|274
1637709000000|2021-11-23 23:10:00|32962.6|32855.6|32951|32844|32966.8|32864.9|32947|32840|249
1637709300000|2021-11-23 23:15:00|32959.9|32852.9|32962.8|32859.9|32968.9|32862|32953.1|32846.1|251
1637709600000|2021-11-23 23:20:00|32965.5|32858.5|32960.1|32861|32968.7|32866|32950.7|32843.7|193
1637709900000|2021-11-23 23:25:00|32959.5|32861.8|32955|32848|32964.6|32861.8|32946.3|32839.3|217
1637710200000|2021-11-23 23:30:00|32955.4|32848.4|32958|32851|32967.2|32866.9|32951.6|32844.6|216
1637710500000|2021-11-23 23:35:00|32960.2|32853.2|32966.3|32864|32969.8|32868.1|32950.3|32843.3|231
1637710800000|2021-11-23 23:40:00|32965.6|32865.9|32966.6|32863|32968.8|32874.5|32950.9|32852.3|285
1637711100000|2021-11-23 23:45:00|32965.5|32864.2|32967.3|32867.2|32972.4|32874.6|32952.6|32855.1|335
1637711400000|2021-11-23 23:50:00|32966.9|32867.6|32954|32860.4|32970.9|32878|32949.7|32856.1|303
1637711700000|2021-11-23 23:55:00|32963.1|32856.1|32957.5|32863.1|32970.2|32878.3|32949.5|32856.1|388
1637712000000|2021-11-24 00:00:00|32957.6|32863.2|32943|32855.4|32968.1|32873.7|32940.5|32854.1|521
1637712300000|2021-11-24 00:05:00|32941|32853.3|32954.7|32864.9|32964.7|32883|32941|32850.9|348
1637712600000|2021-11-24 00:10:00|32953.9|32868.9|32956.3|32867.3|32968.7|32872.1|32946|32850.6|338
1637712900000|2021-11-24 00:15:00|32957.1|32866.7|32949.7|32859.3|32962|32870.6|32944.3|32844.8|326
1637713200000|2021-11-24 00:20:00|32957.5|32850.5|32958.2|32865.7|32963.1|32869.6|32944.7|32848.7|336
1637713500000|2021-11-24 00:25:00|32965.1|32858.1|32957.8|32866.7|32965.1|32872.2|32948.7|32847.6|305
1637713800000|2021-11-24 00:30:00|32958.7|32864.8|32953|32865.6|32964.7|32873.9|32947.4|32856.1|320
1637714100000|2021-11-24 00:35:00|32953.5|32865.9|32954.8|32875.6|32966.3|32888.6|32948.2|32859.8|297
1637714400000|2021-11-24 00:40:00|32955.1|32875.7|32951.7|32878|32967.2|32890.1|32947.5|32869.3|317
1637714700000|2021-11-24 00:45:00|32951.6|32876.8|32953.3|32892.4|32971.3|32892.4|32947.6|32868.7|253
1637715000000|2021-11-24 00:50:00|32954.8|32867.3|32949|32881.8|32978.9|32891.2|32948.2|32864.1|490
1637715300000|2021-11-24 00:55:00|32950.6|32881.1|32947|32878|32960.2|32897.8|32930.1|32871.3|482
1637715600000|2021-11-24 01:00:00|32935|32897|32936.9|32884.2|32951.3|32900.6|32925.3|32865.6|700
1637715900000|2021-11-24 01:05:00|32937.2|32884.4|32931.8|32881.8|32942.1|32887.8|32925.2|32872.6|488
1637716200000|2021-11-24 01:10:00|32931.9|32881.9|32932.3|32882.3|32933|32883|32924.3|32869.3|430
1637716500000|2021-11-24 01:15:00|32931.9|32881.9|32930.2|32880.2|32933.5|32883.5|32920.3|32865|479
1637716800000|2021-11-24 01:20:00|32930.8|32880.8|32934.1|32884.1|32939.8|32887.3|32920.6|32870.6|517
1637717100000|2021-11-24 01:25:00|32934.9|32884.8|32939.2|32889.2|32941.2|32891.2|32929.6|32879.6|424
1637717400000|2021-11-24 01:30:00|32939.1|32889.1|32934.2|32884.2|32942|32892|32926|32876|514
1637717700000|2021-11-24 01:35:00|32934.6|32884.6|32933.5|32883.5|32937.8|32887.3|32927.7|32874.7|467
1637718000000|2021-11-24 01:40:00|32933.9|32883.9|32937.9|32887.9|32939.1|32888|32928.2|32876|448
1637718300000|2021-11-24 01:45:00|32935.1|32885.1|32933.8|32883.8|32940.2|32890.2|32930.5|32877.5|403
1637718600000|2021-11-24 01:50:00|32933.9|32883.9|32937.3|32887.3|32941.3|32890.7|32929.1|32877.6|482
1637718900000|2021-11-24 01:55:00|32938.1|32888.1|32939.7|32889.7|32942.5|32892.5|32933.9|32883.9|487
1637719200000|2021-11-24 02:00:00|32939.6|32889.6|32941.5|32891.5|32943.4|32893.4|32935.6|32884|475
1637719500000|2021-11-24 02:05:00|32942.5|32892.5|32939.9|32889.9|32943.6|32893.6|32931.8|32881.8|460
1637719800000|2021-11-24 02:10:00|32939.8|32889.8|32939.9|32889.9|32942.1|32892.1|32933.3|32883.3|434
1637720100000|2021-11-24 02:15:00|32939.8|32889.8|32939.3|32889.3|32943.6|32893.6|32934.9|32884.9|442
1637720400000|2021-11-24 02:20:00|32939.5|32889.5|32940|32890|32949.5|32899.5|32935|32885|392
1637720700000|2021-11-24 02:25:00|32939.6|32889.6|32940.4|32890.4|32945.3|32895.3|32936.4|32886.4|435
1637721000000|2021-11-24 02:30:00|32940.3|32890.3|32934.5|32884.5|32941.2|32891.2|32931.8|32881.8|500
1637721300000|2021-11-24 02:35:00|32934.1|32884.1|32934.4|32884.4|32937.2|32887.2|32928.1|32878.1|394
1637721600000|2021-11-24 02:40:00|32934.3|32884.3|32936.8|32886.8|32939.4|32889.4|32931.5|32881.5|358
1637721900000|2021-11-24 02:45:00|32935.5|32885.5|32940.1|32890.1|32943.7|32893.7|32931.2|32881.2|399
1637722200000|2021-11-24 02:50:00|32941.3|32891.3|32943.3|32893.3|32946|32896|32934.9|32884.9|410
1637722500000|2021-11-24 02:55:00|32942.9|32892.9|32941.1|32891.1|32945.8|32895.8|32935.6|32885.6|520
1637722800000|2021-11-24 03:00:00|32940.9|32890.9|32938.2|32888.2|32944.3|32894.3|32932.6|32882.6|533
1637723100000|2021-11-24 03:05:00|32940.6|32890.6|32943.6|32893.6|32947.6|32897.6|32935.7|32885.7|455
1637723400000|2021-11-24 03:10:00|32944.5|32894.5|32940.4|32890.4|32946.5|32896.5|32937.9|32887.9|359
1637723700000|2021-11-24 03:15:00|32941.2|32891.2|32943.6|32893.6|32945.5|32895.5|32937.6|32887.6|334
1637724000000|2021-11-24 03:20:00|32943.4|32893.4|32945.4|32895.4|32949.2|32899.2|32940.3|32890.3|433
1637724300000|2021-11-24 03:25:00|32943.9|32893.9|32949.9|32899.9|32950.9|32900.9|32941.4|32891.4|344
1637724600000|2021-11-24 03:30:00|32947.9|32897.9|32946.1|32896.1|32950.5|32900.5|32937.7|32887.7|307
1637724900000|2021-11-24 03:35:00|32946|32896|32946.8|32896.8|32947.7|32897.7|32942.3|32892.3|285
1637725200000|2021-11-24 03:40:00|32947.1|32897.1|32940.9|32890.9|32947.8|32897.8|32935.5|32885.5|329
1637725500000|2021-11-24 03:45:00|32938.9|32888.9|32941.2|32891.2|32943.6|32893.6|32938.1|32888.1|274
1637725800000|2021-11-24 03:50:00|32940.8|32890.8|32950.1|32900.1|32950.1|32900.1|32940.3|32890.3|379
1637726100000|2021-11-24 03:55:00|32949.9|32899.9|32948.6|32898.6|32951.7|32912.2|32932.2|32895.8|372
1637726400000|2021-11-24 04:00:00|32948.7|32898.7|32949.1|32899.1|32950.3|32900.3|32946.9|32896.9|313
1637726700000|2021-11-24 04:05:00|32949.2|32899.2|32948.3|32898.3|32950.7|32914.3|32934.1|32888|424
1637727000000|2021-11-24 04:10:00|32946.9|32896.9|32948.5|32898.5|32949.9|32899.9|32944.5|32894.5|410
1637727300000|2021-11-24 04:15:00|32948.8|32898.8|32949.6|32899.6|32950.4|32912.9|32931.2|32896.4|335
1637727600000|2021-11-24 04:20:00|32949.3|32899.3|32946.7|32896.7|32950.7|32900.7|32943.7|32893.7|326
1637727900000|2021-11-24 04:25:00|32946.3|32896.3|32945.4|32895.4|32948.4|32898.4|32940.1|32890.1|268
1637728200000|2021-11-24 04:30:00|32944.8|32894.8|32946.3|32896.3|32947|32897|32942.4|32892.4|350
1637728500000|2021-11-24 04:35:00|32946.6|32896.6|32945.6|32895.6|32947.2|32897.2|32942.6|32892.6|366
1637728800000|2021-11-24 04:40:00|32945.7|32895.7|32939.6|32889.6|32945.7|32895.7|32938.1|32888.1|360
1637729100000|2021-11-24 04:45:00|32939.8|32889.8|32939.2|32889.2|32944.4|32894.4|32936.5|32886.5|407
1637729400000|2021-11-24 04:50:00|32939.4|32889.4|32938.7|32888.7|32941.2|32891.2|32934.4|32884.4|314
1637729700000|2021-11-24 04:55:00|32938.8|32888.8|32934.6|32884.6|32940|32890|32931.2|32881.2|344
1637730000000|2021-11-24 05:00:00|32934.5|32884.5|32927|32877|32934.7|32884.7|32921.9|32871.9|399
1637730300000|2021-11-24 05:05:00|32926.8|32876.8|32927.8|32877.8|32929.3|32879.3|32922.4|32872.4|349
1637730600000|2021-11-24 05:10:00|32925.7|32875.7|32926.1|32876.1|32928.1|32878.1|32921.4|32871.4|304
1637730900000|2021-11-24 05:15:00|32925.9|32875.9|32927.7|32877.7|32931.3|32881.3|32924.1|32874.1|342
1637731200000|2021-11-24 05:20:00|32927.9|32877.9|32931|32881|32932.1|32882.1|32923|32873|340
1637731500000|2021-11-24 05:25:00|32931.2|32881.2|32927.8|32877.8|32934.1|32884.1|32926.1|32876.1|354
1637731800000|2021-11-24 05:30:00|32927.9|32877.9|32927.8|32877.8|32929.9|32879.9|32921.6|32871.6|361
1637732100000|2021-11-24 05:35:00|32927.7|32877.7|32925.8|32875.8|32938.1|32888.1|32921|32870.7|443
1637732400000|2021-11-24 05:40:00|32926.4|32876.4|32918.6|32868.6|32927.4|32877.4|32917.3|32867.3|308
1637732700000|2021-11-24 05:45:00|32919.8|32869.8|32922.4|32872.4|32927.4|32877.4|32916.9|32866.9|344
1637733000000|2021-11-24 05:50:00|32921.3|32871.3|32927.4|32877.4|32942.1|32892.1|32919.5|32869.5|467
1637733300000|2021-11-24 05:55:00|32929.2|32879.2|32930.4|32880.4|32942.4|32892.4|32922.2|32872.2|689
1637733600000|2021-11-24 06:00:00|32930.7|32880.7|32931.7|32881.7|32951|32901|32914.1|32852.5|554
1637733900000|2021-11-24 06:05:00|32931.3|32881.3|32917.7|32867.7|32933.3|32883.3|32916.8|32866.8|695
1637734200000|2021-11-24 06:10:00|32917.8|32867.8|32922.3|32872.3|32923.9|32873.9|32914.9|32864.9|617
1637734500000|2021-11-24 06:15:00|32922.1|32872.1|32920.9|32870.9|32926.1|32876.1|32918.6|32868.6|618
1637734800000|2021-11-24 06:20:00|32921.2|32871.2|32926.5|32876.5|32932.6|32882.6|32917.2|32867.2|582
1637735100000|2021-11-24 06:25:00|32926.4|32876.4|32924.9|32874.9|32930.8|32880.8|32922.8|32872.8|585
1637735400000|2021-11-24 06:30:00|32925|32875|32935.7|32885.7|32943.6|32908.2|32919.3|32871.2|676
1637735700000|2021-11-24 06:35:00|32936|32886|32931.6|32881.6|32936.6|32886.6|32929|32879|495
1637736000000|2021-11-24 06:40:00|32931.2|32881.2|32928.8|32878.8|32934.7|32884.7|32928.1|32878.1|431
1637736300000|2021-11-24 06:45:00|32929.7|32879.7|32927.9|32877.9|32932.5|32882.5|32924.2|32874.2|501
1637736600000|2021-11-24 06:50:00|32928.8|32878.8|32928.4|32878.4|32931.5|32881.5|32925.9|32875.9|390
1637736900000|2021-11-24 06:55:00|32928.1|32878.1|32925.5|32875.5|32934.7|32884.7|32924.4|32874.4|402
1637737200000|2021-11-24 07:00:00|32926.3|32876.3|32928|32878|32937|32901.6|32911.4|32874.2|672
1637737500000|2021-11-24 07:05:00|32913.4|32893.4|32912.3|32892.3|32936.7|32902.2|32911.7|32877.7|549
1637737800000|2021-11-24 07:10:00|32913.1|32893.1|32909.2|32859.2|32924.3|32895.3|32887.3|32852.2|526
1637738100000|2021-11-24 07:15:00|32909.7|32859.7|32864.1|32814.1|32909.7|32873.8|32856.7|32812.3|584
1637738400000|2021-11-24 07:20:00|32864|32814|32865.5|32845.5|32884.6|32851|32844.2|32810.5|569
1637738700000|2021-11-24 07:25:00|32865|32845|32863.3|32843.3|32883.3|32847.2|32862|32826.6|520
1637739000000|2021-11-24 07:30:00|32881.5|32831.5|32852.8|32832.8|32884.3|32850|32849.2|32818.8|649
1637739300000|2021-11-24 07:35:00|32853.7|32833.7|32842.8|32792.8|32871|32841.4|32831.9|32781.9|615
1637739600000|2021-11-24 07:40:00|32847.6|32793.8|32812.9|32792.9|32848.9|32803.2|32810.5|32778.9|628
1637739900000|2021-11-24 07:45:00|32813.6|32793.6|32796.6|32776.6|32829|32793.9|32794.8|32750.9|649
1637740200000|2021-11-24 07:50:00|32796.9|32776.9|32796.2|32776.2|32836|32799.4|32790.4|32755.8|624
1637740500000|2021-11-24 07:55:00|32796.6|32776.6|32783.4|32763.4|32812.1|32777.5|32780.4|32745.1|724
1637740800000|2021-11-24 08:00:00|32785.5|32765.5|32767.3|32717.3|32811.8|32777.8|32765.2|32715.2|878
1637741100000|2021-11-24 08:05:00|32767.1|32717.1|32765.2|32715.2|32776.9|32733.3|32727.5|32694.6|811
1637741400000|2021-11-24 08:10:00|32765.3|32715.3|32734.3|32684.3|32777.2|32738.2|32732.2|32682.2|755
1637741700000|2021-11-24 08:15:00|32734.4|32684.4|32746.6|32696.6|32751.2|32717.2|32721.6|32681.8|726
1637742000000|2021-11-24 08:20:00|32746.5|32696.5|32753.3|32733.3|32768.6|32735.6|32731.8|32692.9|837
1637742300000|2021-11-24 08:25:00|32753|32733|32720.1|32700.1|32765.8|32733.6|32718.4|32684.9|778
1637742600000|2021-11-24 08:30:00|32719.6|32699.6|32737.9|32687.9|32755.7|32719.4|32686.5|32641.3|850
1637742900000|2021-11-24 08:35:00|32738.3|32688.3|32741.5|32691.5|32765.4|32730.5|32719.6|32684|741
1637743200000|2021-11-24 08:40:00|32741.4|32691.4|32758.2|32708.2|32765.1|32729.2|32722.3|32686.9|761
1637743500000|2021-11-24 08:45:00|32758.4|32708.4|32732.3|32682.3|32766.9|32729.8|32712.4|32669|835
1637743800000|2021-11-24 08:50:00|32733|32683|32734|32714|32751.3|32715.6|32711.2|32671.9|738
1637744100000|2021-11-24 08:55:00|32733.8|32713.8|32777.3|32727.3|32785.8|32735.8|32732|32696.4|781
1637744400000|2021-11-24 09:00:00|32780.9|32730.9|32784|32734|32802.4|32752.4|32772.4|32722.4|581
1637744700000|2021-11-24 09:05:00|32781.9|32731.9|32763.7|32743.7|32785.1|32752.8|32760.4|32725.5|738
1637745000000|2021-11-24 09:10:00|32764.4|32744.4|32775.4|32755.4|32806|32770.1|32763|32728.8|770
1637745300000|2021-11-24 09:15:00|32775.3|32755.3|32811.7|32761.7|32843.3|32803.2|32773.8|32742.2|803
1637745600000|2021-11-24 09:20:00|32811.5|32761.5|32804.5|32754.5|32812.4|32762.4|32799.7|32749.7|627
1637745900000|2021-11-24 09:25:00|32804.6|32754.6|32778.3|32758.3|32810.1|32771.5|32769.9|32734.7|756
1637746200000|2021-11-24 09:30:00|32777.2|32757.2|32776.6|32756.6|32794.5|32758|32765.6|32731.4|650
1637746500000|2021-11-24 09:35:00|32776.5|32756.5|32786.7|32766.7|32804.9|32770.7|32774.8|32739.8|695
1637746800000|2021-11-24 09:40:00|32786.8|32766.8|32812.8|32762.8|32813.3|32779.6|32782.8|32748.5|570
1637747100000|2021-11-24 09:45:00|32812.7|32762.7|32798.3|32778.3|32814.1|32782.2|32786.6|32754|637
1637747400000|2021-11-24 09:50:00|32798.2|32778.2|32870.7|32820.7|32882.4|32843.6|32797.1|32777.1|1017
1637747700000|2021-11-24 09:55:00|32871.1|32821.1|32868|32848|32885.1|32853.6|32848.8|32816|888
1637748000000|2021-11-24 10:00:00|32868.1|32848.1|32915.3|32865.3|32934|32884|32868.1|32835.4|882
1637748300000|2021-11-24 10:05:00|32914.6|32864.6|32908.7|32858.7|32922.5|32887.8|32894|32858.2|808
1637748600000|2021-11-24 10:10:00|32909.8|32859.8|32895.7|32875.7|32912.3|32877.3|32890.5|32855.6|648
1637748900000|2021-11-24 10:15:00|32896.3|32876.3|32894.9|32844.9|32907.9|32876.5|32861.9|32817.8|769
1637749200000|2021-11-24 10:20:00|32896|32846|32846.3|32826.3|32896.6|32861|32846|32803.2|794
1637749500000|2021-11-24 10:25:00|32846|32826|32821.6|32771.6|32854.2|32828.1|32815.9|32771.6|739
1637749800000|2021-11-24 10:30:00|32822.4|32772.4|32803.6|32753.6|32825.8|32788.5|32787.2|32751.7|746
1637750100000|2021-11-24 10:35:00|32803.5|32753.5|32797.7|32777.7|32810|32781|32785.8|32751.6|624
1637750400000|2021-11-24 10:40:00|32798|32778|32806.6|32786.6|32817.1|32788.2|32797.9|32766.5|646
1637750700000|2021-11-24 10:45:00|32806.3|32786.3|32818|32798|32821.8|32801.8|32802.6|32782.6|671
1637751000000|2021-11-24 10:50:00|32818.8|32798.8|32856.3|32806.3|32861.2|32814.9|32805|32785|680
1637751300000|2021-11-24 10:55:00|32856.4|32806.4|32969.8|32919.8|32980.6|32937.8|32846.6|32805.3|870
1637751600000|2021-11-24 11:00:00|32969.9|32919.9|32937.3|32917.3|32985.5|32961.9|32930|32892|866
1637751900000|2021-11-24 11:05:00|32937|32917|32965|32945|32986.4|32949.8|32929.6|32899.3|700
1637752200000|2021-11-24 11:10:00|32964.7|32944.7|32938.6|32918.6|32982.6|32947.8|32938.6|32904.5|654
1637752500000|2021-11-24 11:15:00|32938.7|32918.7|32921.9|32901.9|32959.3|32922.3|32921.1|32895.1|586
1637752800000|2021-11-24 11:20:00|32922.2|32902.2|32885.7|32865.7|32922.8|32902.8|32882.4|32848.7|638
1637753100000|2021-11-24 11:25:00|32885.3|32865.3|32884.5|32864.5|32898.5|32867.5|32879.1|32845.2|588
1637753400000|2021-11-24 11:30:00|32884.9|32864.9|32876|32856|32902.2|32867.5|32876|32840.8|598
1637753700000|2021-11-24 11:35:00|32876.5|32856.5|32870.4|32850.4|32888|32857.7|32866.8|32833.1|571
1637754000000|2021-11-24 11:40:00|32870.6|32850.6|32859.8|32839.8|32879.1|32853.5|32857.2|32823.6|593
1637754300000|2021-11-24 11:45:00|32859.1|32839.1|32859.4|32839.4|32879.4|32849.9|32856.9|32825.3|691
1637754600000|2021-11-24 11:50:00|32859.6|32839.6|32850.3|32830.3|32876.1|32840.8|32849.7|32815|528
1637754900000|2021-11-24 11:55:00|32850.1|32830.1|32827.7|32807.7|32857.2|32831.7|32827.7|32791.7|752
1637755200000|2021-11-24 12:00:00|32826.7|32806.7|32835.3|32815.3|32866.6|32819.2|32824.1|32789.5|729
1637755500000|2021-11-24 12:05:00|32835.4|32815.4|32841.6|32821.6|32844.9|32824.9|32832.4|32812.4|573
1637755800000|2021-11-24 12:10:00|32842.2|32822.2|32855.9|32835.9|32869.3|32837.7|32838.5|32811|605
1637756100000|2021-11-24 12:15:00|32855.8|32835.8|32864.3|32844.3|32885|32851.8|32853.6|32828.9|677
1637756400000|2021-11-24 12:20:00|32864.9|32844.9|32874.4|32854.4|32882|32862|32863.1|32843.1|679
1637756700000|2021-11-24 12:25:00|32874.5|32854.5|32871.1|32851.1|32886.7|32857|32859.7|32826.5|671
1637757000000|2021-11-24 12:30:00|32872.2|32852.2|32892.7|32872.7|32912.2|32878.8|32869.3|32849.3|729
1637757300000|2021-11-24 12:35:00|32893.1|32873.1|32897.2|32877.2|32902.1|32882.1|32889|32869|682
1637757600000|2021-11-24 12:40:00|32897|32877|32894.6|32874.6|32902|32882|32892.2|32872.2|634
1637757900000|2021-11-24 12:45:00|32894.3|32874.3|32887.2|32867.2|32901|32881|32887|32867|660
1637758200000|2021-11-24 12:50:00|32887.4|32867.4|32899.3|32879.3|32901.7|32881.7|32886.9|32866.9|641
1637758500000|2021-11-24 12:55:00|32899.2|32879.2|32910.5|32890.5|32916.4|32891.2|32896.9|32866.4|723
1637758800000|2021-11-24 13:00:00|32910.7|32890.7|32962.5|32942.5|32979.7|32944.3|32910.3|32890.3|897
1637759100000|2021-11-24 13:05:00|32961.9|32941.9|32955.2|32935.2|32972.7|32951.8|32952.3|32917|833
1637759400000|2021-11-24 13:10:00|32954.9|32934.9|32950.3|32930.3|32974.8|32948.2|32949.3|32924.8|788
1637759700000|2021-11-24 13:15:00|32950.1|32930.1|32950.4|32930.4|32959.6|32939.6|32943.5|32923.5|737
1637760000000|2021-11-24 13:20:00|32950.8|32930.8|32948.4|32928.4|32966.3|32942.3|32941.5|32915.5|794
1637760300000|2021-11-24 13:25:00|32949.1|32929.1|32965.5|32915.5|32968.8|32935.7|32945.6|32911.2|705
1637760600000|2021-11-24 13:30:00|32965.4|32915.4|32947.9|32927.9|32966.7|32930.6|32935.6|32900.3|866
1637760900000|2021-11-24 13:35:00|32947.4|32927.4|32986.4|32966.4|33004.7|32969.9|32947.1|32918.2|898
1637761200000|2021-11-24 13:40:00|32986.5|32966.5|32914.1|32894.1|32994|32967|32909.5|32872.7|1016
1637761500000|2021-11-24 13:45:00|32914.3|32894.3|32899|32879|32929.9|32906.1|32898.4|32865.8|920
1637761800000|2021-11-24 13:50:00|32899.1|32879.1|32946.3|32896.3|32946.4|32910.9|32890.6|32857.6|923
1637762100000|2021-11-24 13:55:00|32946.7|32896.7|32917.5|32897.5|32955.4|32920.3|32916.1|32883.8|918
1637762400000|2021-11-24 14:00:00|32917.9|32897.9|32940|32890|32942.4|32899.9|32904.6|32867.3|956
1637762700000|2021-11-24 14:05:00|32938.6|32888.6|32980.9|32930.9|32995.1|32959.5|32926.7|32881.8|1012
1637763000000|2021-11-24 14:10:00|32980.8|32930.8|32972.7|32952.7|33011.3|32969.2|32972.7|32930.2|1027
1637763300000|2021-11-24 14:15:00|32972.8|32952.8|32943.3|32923.3|32988.3|32952.8|32941.3|32906.4|941
1637763600000|2021-11-24 14:20:00|32943.5|32923.5|32942.2|32922.2|32965.8|32928.8|32919.6|32886|894
1637763900000|2021-11-24 14:25:00|32943|32923|32955.2|32935.2|32972.3|32936.7|32934.6|32899.5|852
1637764200000|2021-11-24 14:30:00|32954.4|32934.4|32946.9|32926.9|32978.9|32943.1|32943|32909.1|1001
1637764500000|2021-11-24 14:35:00|32946.3|32926.3|32938.4|32888.4|32948.9|32928.9|32908.1|32871.7|988
1637764800000|2021-11-24 14:40:00|32938.8|32888.8|32933.9|32883.9|32939.4|32903.9|32898.1|32860|1009
1637765100000|2021-11-24 14:45:00|32933.7|32883.7|32933.5|32913.5|32954|32917.8|32916.3|32880.1|989
1637765400000|2021-11-24 14:50:00|32934.1|32914.1|32977.7|32927.7|32992.2|32958.3|32928.1|32898.2|942
1637765700000|2021-11-24 14:55:00|32981.2|32931.2|33000.6|32950.6|33024.6|32974.6|32968.4|32926.9|999
1637766000000|2021-11-24 15:00:00|33002|32952|32976.9|32926.9|33003.9|32966.8|32944.4|32897.2|1026
1637766300000|2021-11-24 15:05:00|32976.1|32926.1|33013.2|32963.2|33021.7|32985.9|32959.7|32922|983
1637766600000|2021-11-24 15:10:00|33010.5|32960.5|32958.5|32938.5|33012.2|32972.6|32958.5|32932.6|824
1637766900000|2021-11-24 15:15:00|32960.5|32940.5|32996.9|32976.9|33024.1|32989.7|32959.9|32936.4|808
1637767200000|2021-11-24 15:20:00|32997|32977|32987.1|32967.1|33031.9|33002.2|32987.1|32962.7|891
1637767500000|2021-11-24 15:25:00|32986.7|32966.7|33016|32996|33037.9|33003.7|32983.6|32950|928
1637767800000|2021-11-24 15:30:00|33015.9|32995.9|32984.9|32934.9|33026.1|32996.4|32964.2|32927.3|854
1637768100000|2021-11-24 15:35:00|32984.4|32934.4|32975.9|32955.9|32996.4|32960.6|32963.4|32928.2|796
1637768400000|2021-11-24 15:40:00|32975.6|32955.6|32959.1|32939.1|33002.7|32967.6|32943.1|32908.7|943
1637768700000|2021-11-24 15:45:00|32958.9|32938.9|32954.3|32934.3|32981.7|32949.6|32953.6|32928.1|758
1637769000000|2021-11-24 15:50:00|32953.6|32933.6|32951.3|32901.3|32968.4|32933.9|32912.3|32876.6|968
1637769300000|2021-11-24 15:55:00|32948.9|32898.9|32955.4|32935.4|32977.7|32940.4|32923.2|32889.9|1009
1637769600000|2021-11-24 16:00:00|32955.5|32935.5|32961.4|32941.4|32966.9|32945.6|32947.5|32912.4|914
1637769900000|2021-11-24 16:05:00|32961.3|32941.3|32956.3|32936.3|32963.3|32941.3|32943.2|32911.6|725
1637770200000|2021-11-24 16:10:00|32955.7|32935.7|32947.3|32927.3|32968.7|32937.1|32942.7|32913|815
1637770500000|2021-11-24 16:15:00|32947.4|32927.4|32942.5|32922.5|32961.9|32935.9|32939.2|32905.7|720
1637770800000|2021-11-24 16:20:00|32942.4|32922.4|32956.1|32936.1|32970.6|32938|32931.3|32899.2|844
1637771100000|2021-11-24 16:25:00|32956.3|32936.3|32955.7|32905.7|32973.9|32939.7|32939|32903.4|634
1637771400000|2021-11-24 16:30:00|32955.6|32905.6|32953|32933|32974.8|32941|32946.6|32904.3|733
1637771700000|2021-11-24 16:35:00|32951.9|32931.9|32947.4|32927.4|32971.1|32935.8|32942.5|32909.7|692
1637772000000|2021-11-24 16:40:00|32947.6|32927.6|32957.9|32907.9|32971.9|32938.6|32928.5|32895.1|718
1637772300000|2021-11-24 16:45:00|32957.7|32907.7|32930.3|32910.3|32959.5|32918.9|32924.1|32889.5|770
1637772600000|2021-11-24 16:50:00|32930.4|32910.4|32959.4|32909.4|32961.9|32925.7|32929.3|32894.3|839
1637772900000|2021-11-24 16:55:00|32959.7|32909.7|32957.6|32907.6|32966.8|32929.2|32946|32906.9|724
1637773200000|2021-11-24 17:00:00|32957.2|32907.2|32959.1|32909.1|32964.6|32928.1|32935.5|32900.8|744
1637773500000|2021-11-24 17:05:00|32957.3|32907.3|32955.8|32905.8|32961.3|32925|32935.8|32901.3|624
1637773800000|2021-11-24 17:10:00|32955.7|32905.7|32964.1|32914.1|32964.5|32927.6|32942.7|32901.9|472
1637774100000|2021-11-24 17:15:00|32962.4|32912.4|32958.9|32908.9|32966.1|32916.1|32953.4|32903.4|554
1637774400000|2021-11-24 17:20:00|32959|32909|32959.9|32909.9|32962.6|32925.6|32940.6|32903.1|537
1637774700000|2021-11-24 17:25:00|32960|32910|32924.8|32874.8|32962.4|32912.4|32922.2|32872.2|721
1637775000000|2021-11-24 17:30:00|32924|32874|32919.7|32899.7|32938.9|32904.8|32911.3|32870.4|604
1637775300000|2021-11-24 17:35:00|32919.6|32899.6|32926.3|32876.3|32935.5|32899.9|32912.4|32875.9|500
1637775600000|2021-11-24 17:40:00|32926.6|32876.6|32933|32883|32937.7|32900.8|32913.4|32875|554
1637775900000|2021-11-24 17:45:00|32932.9|32882.9|32934.1|32884.1|32936.3|32899.4|32908|32870.5|657
1637776200000|2021-11-24 17:50:00|32934|32884|32924.3|32874.3|32937.8|32899.7|32908.3|32871.7|571
1637776500000|2021-11-24 17:55:00|32924.2|32874.2|32958.9|32908.9|32960.6|32925.1|32899.3|32862.9|766
1637776800000|2021-11-24 18:00:00|32959.1|32909.1|32941.7|32921.7|32968.5|32924.9|32940.6|32905.2|588
1637777100000|2021-11-24 18:05:00|32943.3|32923.3|32949.8|32899.8|32962.2|32925.9|32940.3|32894.2|425
1637777400000|2021-11-24 18:10:00|32950.3|32900.3|32949.4|32899.4|32952.6|32908.5|32928.5|32893.6|434
1637777700000|2021-11-24 18:15:00|32950.8|32900.8|32953.4|32903.4|32956.7|32906.7|32942.7|32892.7|391
1637778000000|2021-11-24 18:20:00|32953.6|32903.6|32946.1|32896.1|32956.5|32914.7|32934.7|32892.9|411
1637778300000|2021-11-24 18:25:00|32945.9|32895.9|32951.8|32901.8|32953.8|32915.1|32931.6|32894.8|304
1637778600000|2021-11-24 18:30:00|32951.7|32901.7|32958.7|32908.7|32960.7|32920.6|32934.1|32898.6|340
1637778900000|2021-11-24 18:35:00|32958.6|32908.6|32958.2|32908.2|32959.8|32925.6|32938.9|32903|385
1637779200000|2021-11-24 18:40:00|32958.1|32908.1|32961.2|32911.2|32963.1|32926.1|32942.9|32906.4|366
1637779500000|2021-11-24 18:45:00|32961.5|32911.5|32941.6|32921.6|32962.3|32925.1|32938|32903|429
1637779800000|2021-11-24 18:50:00|32941.7|32921.7|32944.3|32924.3|32962.4|32925.6|32937.5|32907.4|349
1637780100000|2021-11-24 18:55:00|32941.8|32921.8|32955.6|32905.6|32962.9|32924.7|32940.4|32901.1|527
1637780400000|2021-11-24 19:00:00|32955.4|32905.4|32943.1|32893.1|32956.4|32920.2|32936.9|32886.9|1022
1637780700000|2021-11-24 19:05:00|32943|32893|32960|32910|32961|32911|32936.3|32886.3|795
1637781000000|2021-11-24 19:10:00|32959.1|32909.1|32957.4|32907.4|32969.6|32929.2|32941.8|32903.7|725
1637781300000|2021-11-24 19:15:00|32957.5|32907.5|32952.8|32902.8|32964.3|32928.9|32939|32902.2|658
1637781600000|2021-11-24 19:20:00|32952.5|32902.5|32958.7|32908.7|32959.5|32923.7|32937.7|32902.5|527
1637781900000|2021-11-24 19:25:00|32958.6|32908.6|32953.2|32903.2|32958.9|32922.5|32938.5|32901.8|379
1637782200000|2021-11-24 19:30:00|32953.4|32903.4|32949.8|32899.8|32957.4|32920.5|32940.4|32892|597
1637782500000|2021-11-24 19:35:00|32949.5|32899.5|32945.9|32895.9|32950.5|32914|32925.5|32889.8|478
1637782800000|2021-11-24 19:40:00|32946.2|32896.2|32925.5|32905.5|32948.8|32911|32923.5|32886.8|426
1637783100000|2021-11-24 19:45:00|32925.3|32905.3|32928.4|32878.4|32942.5|32905.6|32912.2|32873.3|495
1637783400000|2021-11-24 19:50:00|32928.5|32878.5|32927.9|32877.9|32937.3|32900.1|32910.9|32875.1|472
1637783700000|2021-11-24 19:55:00|32929.2|32879.2|32941.9|32891.9|32945.6|32907.1|32914.5|32878.4|580
1637784000000|2021-11-24 20:00:00|32942.6|32892.6|32939.6|32889.6|32950.6|32909.1|32919|32884.8|611
1637784300000|2021-11-24 20:05:00|32939.9|32889.9|32943.5|32893.5|32945.5|32908|32924.2|32887.9|543
1637784600000|2021-11-24 20:10:00|32943.4|32893.4|32940.7|32890.7|32948.2|32912.2|32922.9|32887.2|548
1637784900000|2021-11-24 20:15:00|32940.8|32890.8|32936.7|32886.7|32944.9|32906.1|32925.2|32886.2|541
1637785200000|2021-11-24 20:20:00|32936.5|32886.5|32935|32885|32938.3|32901.4|32919.5|32882|516
1637785500000|2021-11-24 20:25:00|32933.9|32883.9|32938|32888|32939.4|32897.8|32916.3|32881.1|514
1637785800000|2021-11-24 20:30:00|32936.8|32886.8|32934.2|32884.2|32938|32899.6|32916|32877.9|421
1637786100000|2021-11-24 20:35:00|32933.9|32883.9|32930.4|32880.4|32936.6|32886.6|32928.9|32878.9|490
1637786400000|2021-11-24 20:40:00|32931|32881|32931.4|32881.4|32937.3|32887.3|32928.8|32878.8|419
1637786700000|2021-11-24 20:45:00|32931.7|32881.7|32928.9|32878.9|32937.2|32887.2|32927.1|32877.1|493
1637787000000|2021-11-24 20:50:00|32935|32882|32928.2|32878.2|32935|32884.9|32923.4|32873.4|445
1637787300000|2021-11-24 20:55:00|32926.5|32876.5|32925.1|32875.1|32936.1|32895.4|32906|32872.6|547
1637787600000|2021-11-24 21:00:00|32924.3|32874.3|32942.2|32892.2|32945.8|32895.6|32920.4|32870.4|571
1637787900000|2021-11-24 21:05:00|32941.9|32891.9|32939.9|32889.9|32944.1|32894.1|32934.6|32884.6|319
1637788200000|2021-11-24 21:10:00|32935.9|32885.9|32946.6|32896.6|32946.9|32896.9|32935.9|32885.9|308
1637788500000|2021-11-24 21:15:00|32946.9|32896.9|32943.9|32893.9|32947.4|32897.4|32940.9|32890.9|237
1637788800000|2021-11-24 21:20:00|32944.3|32894.3|32946.3|32896.3|32947.1|32897.1|32937.9|32887.9|247
1637789100000|2021-11-24 21:25:00|32944.7|32894.7|32944.5|32894.5|32948.8|32898.8|32940.6|32890.6|354
1637789400000|2021-11-24 21:30:00|32943.4|32893.4|32946|32896|32947.4|32897.4|32940.6|32890.6|325
1637789700000|2021-11-24 21:35:00|32942.9|32892.9|32942.6|32892.6|32947.4|32897.4|32938.7|32888.7|298
1637790000000|2021-11-24 21:40:00|32942|32892|32939.7|32889.7|32944.3|32894.3|32933.7|32883.7|271
1637790300000|2021-11-24 21:45:00|32939.3|32889.3|32943.8|32893.8|32974.3|32896.5|32934.5|32871.6|339
1637790600000|2021-11-24 21:50:00|32943.7|32893.7|32944|32882.8|32964.6|32895|32934.5|32862.1|269
1637790900000|2021-11-24 21:55:00|32941.8|32878.2|32959.6|32862|32967.8|32886.9|32931.1|32848.3|301
1637791200000|2021-11-24 22:00:00|32960.6|32862.1|32943.4|32836.4|32967|32862.1|32943.4|32836.4|100
1637791500000|2021-11-24 22:05:00|32944.6|32837.6|32960.1|32853.1|32960.1|32853.1|32944.6|32837.6|54
1637791800000|2021-11-24 22:10:00|32951.5|32844.5|32950.7|32843.7|32985.6|32878.6|32937|32830|107
1637792100000|2021-11-24 22:15:00|32947.9|32840.9|32950.3|32843.3|32959|32852|32925.5|32818.5|123
1637792400000|2021-11-24 22:20:00|32952.4|32845.4|32946.2|32839.2|32957|32850|32935.7|32828.7|126
1637792700000|2021-11-24 22:25:00|32944.9|32837.9|32952.7|32845.7|32954.7|32848.3|32926.6|32819.6|158
1637793000000|2021-11-24 22:30:00|32956.4|32849.4|32938.6|32831.6|32956.9|32849.9|32921.5|32814.5|178
1637793300000|2021-11-24 22:35:00|32941.3|32834.3|32953.3|32846.3|32956.8|32849.8|32930.4|32823.4|173
1637793600000|2021-11-24 22:40:00|32944.5|32837.5|32946.3|32839.3|32953.2|32846.2|32940|32834|157
1637793900000|2021-11-24 22:45:00|32945.6|32841.4|32942.6|32845.6|32961.3|32854.3|32940.1|32833.5|212
1637794200000|2021-11-24 22:50:00|32952|32845|32949.3|32851.5|32965|32858|32939.1|32832.1|120
1637794500000|2021-11-24 22:55:00|32934.8|32842.9|32948.5|32863|32960.9|32864.3|32932.7|32831.8|195
1637794800000|2021-11-24 23:00:00|32946.4|32861.1|32937.8|32860.7|32953.8|32870.1|32934.9|32847.5|565
1637795100000|2021-11-24 23:05:00|32937.3|32860.2|32942.9|32857.5|32951|32866.6|32934.5|32853.5|764
1637795400000|2021-11-24 23:10:00|32937.1|32859.7|32935.2|32859.5|32955.2|32876|32933.3|32855.2|255
1637795700000|2021-11-24 23:15:00|32944.8|32860.9|32939.3|32858.5|32956.6|32880.8|32929.9|32858.5|256
1637796000000|2021-11-24 23:20:00|32947|32857.7|32928.5|32872.2|32947|32879.2|32926.4|32857.7|291
1637796300000|2021-11-24 23:25:00|32928.4|32871.5|32926.6|32876.3|32939.5|32878.4|32925|32860.6|281
1637796600000|2021-11-24 23:30:00|32922.2|32872.8|32920.9|32870.9|32935.7|32876|32916.1|32863.2|400
1637796900000|2021-11-24 23:35:00|32921.7|32871.7|32928.1|32869.3|32933.9|32876.3|32917.9|32864.4|249
1637797200000|2021-11-24 23:40:00|32933.4|32865.9|32928.9|32877.3|32938.2|32878.8|32918.7|32863.6|357
1637797500000|2021-11-24 23:45:00|32928.4|32878.4|32924.2|32874.2|32934.5|32880.3|32918.7|32867.9|317
1637797800000|2021-11-24 23:50:00|32923.5|32873.5|32923.5|32873.5|32931.9|32876.6|32915.2|32862.5|285
1637798100000|2021-11-24 23:55:00|32923.2|32873.2|32926.1|32876.1|32928.2|32878.2|32916.1|32865.5|314
1637798400000|2021-11-25 00:00:00|32925.5|32872.8|32922.4|32869.6|32943.3|32878.2|32915.9|32863.7|428
1637798700000|2021-11-25 00:05:00|32929.5|32871.8|32925|32869.5|32943.4|32875.1|32917.3|32858.4|629
1637799000000|2021-11-25 00:10:00|32928.6|32867.3|32920.5|32870.5|32933.6|32874.1|32914.4|32860.1|581
1637799300000|2021-11-25 00:15:00|32920|32870|32921.2|32865.3|32926.1|32870.1|32911.3|32860.5|425
1637799600000|2021-11-25 00:20:00|32921.8|32866|32923.5|32868.9|32927.2|32871.7|32911.7|32861.7|281
1637799900000|2021-11-25 00:25:00|32919.4|32869.4|32921|32867.5|32925.9|32869.4|32911.2|32861.2|333
1637800200000|2021-11-25 00:30:00|32918.5|32868.5|32913.7|32863.7|32925.9|32869.7|32911.8|32861.4|320
1637800500000|2021-11-25 00:35:00|32913.3|32863.3|32920.2|32867.7|32930.4|32871.6|32910.9|32860.9|251
1637800800000|2021-11-25 00:40:00|32918.3|32868.3|32913.6|32863.6|32926|32871.9|32911.2|32860.7|289
1637801100000|2021-11-25 00:45:00|32914|32864|32913.4|32863.4|32925.9|32866.4|32911|32861|262
1637801400000|2021-11-25 00:50:00|32914.3|32864.3|32916.7|32862.8|32924|32867.7|32910|32856|323
1637801700000|2021-11-25 00:55:00|32912.1|32862.1|32912.3|32862.3|32923|32868.1|32909.9|32859.9|341
1637802000000|2021-11-25 01:00:00|32912.5|32862.5|32914.2|32864.2|32924|32871.1|32909.7|32857|360
1637802300000|2021-11-25 01:05:00|32914.7|32864.7|32915.4|32865.4|32924|32869.4|32910.6|32857|353
1637802600000|2021-11-25 01:10:00|32915.9|32865.9|32919.4|32869.4|32920.7|32870.7|32910.7|32860.7|352
1637802900000|2021-11-25 01:15:00|32914|32864|32920.3|32870.3|32923.5|32872|32912.2|32862.2|359
1637803200000|2021-11-25 01:20:00|32920|32870|32916.6|32866.6|32921.6|32871.6|32911.6|32861.6|332
1637803500000|2021-11-25 01:25:00|32915.1|32865.1|32912.9|32862.9|32924|32868.7|32908.2|32856|363
1637803800000|2021-11-25 01:30:00|32912.3|32862.3|32916.4|32866.4|32923.7|32870.5|32912.3|32862.3|331
1637804100000|2021-11-25 01:35:00|32918.6|32866.6|32917.3|32862|32924.8|32872.5|32909.2|32858.4|401
1637804400000|2021-11-25 01:40:00|32913.8|32863.8|32916.7|32866.7|32920.4|32870.4|32909.3|32859.3|399
1637804700000|2021-11-25 01:45:00|32915.9|32865.9|32918.7|32868.7|32924.7|32872.1|32912.5|32862.5|367
1637805000000|2021-11-25 01:50:00|32919|32869|32919.2|32869.2|32922.9|32871.9|32909.9|32859.9|364
1637805300000|2021-11-25 01:55:00|32918.9|32868.9|32920.9|32870.9|32926|32873.5|32911.6|32861.6|340
1637805600000|2021-11-25 02:00:00|32920.6|32870.6|32916.6|32866.6|32922.4|32872.4|32911.5|32861.5|352
1637805900000|2021-11-25 02:05:00|32917|32867|32917.4|32867.4|32920.5|32870.5|32911.9|32861.9|341
1637806200000|2021-11-25 02:10:00|32916.2|32866.2|32915.8|32865.8|32922|32872|32910.3|32860.3|363
1637806500000|2021-11-25 02:15:00|32915.9|32865.9|32914.7|32864.7|32919.6|32869.6|32909.7|32859.7|378
1637806800000|2021-11-25 02:20:00|32915.2|32865.2|32914|32864|32918|32868|32908.8|32858.8|272
1637807100000|2021-11-25 02:25:00|32914.3|32864.3|32913.2|32863.2|32918.4|32868.4|32909.1|32859.1|285
1637807400000|2021-11-25 02:30:00|32912.4|32862.4|32914.3|32864.3|32918.9|32868.9|32910.5|32860.5|291
1637807700000|2021-11-25 02:35:00|32913.8|32863.8|32915.7|32865.7|32921.1|32869.9|32911|32861|273
1637808000000|2021-11-25 02:40:00|32915.5|32865.5|32916.8|32866.8|32919.8|32869.8|32908.9|32858.9|375
1637808300000|2021-11-25 02:45:00|32916.1|32866.1|32917|32867|32923|32871.4|32909.1|32859.1|296
1637808600000|2021-11-25 02:50:00|32916.7|32866.7|32918.7|32868.7|32920.8|32870.8|32909.7|32859.7|224
1637808900000|2021-11-25 02:55:00|32919.3|32869.3|32913.7|32863.7|32919.9|32869.9|32907.2|32857.2|481
1637809200000|2021-11-25 03:00:00|32914.1|32864.1|32911.6|32861.6|32916.2|32866.2|32906.8|32856.8|383
1637809500000|2021-11-25 03:05:00|32913.1|32863.1|32910.3|32860.3|32915|32865|32906.7|32856.7|284
1637809800000|2021-11-25 03:10:00|32910.5|32860.5|32910.5|32860.5|32914.5|32864.5|32906.1|32856.1|261
1637810100000|2021-11-25 03:15:00|32911.2|32861.2|32908.4|32858.4|32912.9|32876.5|32896.5|32854.5|312
1637810400000|2021-11-25 03:20:00|32909.2|32859.2|32908.9|32858.9|32919|32863.4|32903.5|32853.5|452
1637810700000|2021-11-25 03:25:00|32907.2|32857.2|32909.2|32859.2|32913.2|32863.2|32901.5|32851.5|332
1637811000000|2021-11-25 03:30:00|32908.8|32858.8|32905.3|32855.3|32912.1|32862.1|32905.3|32855.3|287
1637811300000|2021-11-25 03:35:00|32910.7|32860.7|32909.2|32859.2|32914.5|32864.5|32906|32856|257
1637811600000|2021-11-25 03:40:00|32910.6|32860.6|32905.3|32855.3|32914.8|32876.8|32896.8|32854.6|261
1637811900000|2021-11-25 03:45:00|32905|32855|32908.1|32858.1|32913.8|32863.8|32903|32853|288
1637812200000|2021-11-25 03:50:00|32908.5|32858.5|32906|32856|32914.2|32879.7|32894.1|32853.1|226
1637812500000|2021-11-25 03:55:00|32906.2|32856.2|32907.7|32857.7|32913.6|32879.5|32899.5|32854|236
1637812800000|2021-11-25 04:00:00|32907.2|32857.2|32911.1|32861.1|32919|32880.1|32900.1|32853|246
1637813100000|2021-11-25 04:05:00|32910.7|32860.7|32907.2|32857.2|32914.1|32876.7|32894.3|32853|203
1637813400000|2021-11-25 04:10:00|32907.8|32857.8|32911.2|32861.2|32919|32879.6|32893.2|32853.8|202
1637813700000|2021-11-25 04:15:00|32911|32861|32911.9|32861.9|32915|32880.7|32897.5|32854.5|230
1637814000000|2021-11-25 04:20:00|32908.7|32858.7|32911.6|32861.6|32914.4|32880.3|32896.6|32857.1|212
1637814300000|2021-11-25 04:25:00|32911.4|32861.4|32909.9|32859.9|32912.4|32862.4|32906.8|32856.8|242
1637814600000|2021-11-25 04:30:00|32912.9|32862.9|32908.8|32858.8|32914.1|32864.1|32903|32853|275
1637814900000|2021-11-25 04:35:00|32908.4|32858.4|32906.8|32856.8|32914.4|32878.6|32894.2|32853.2|213
1637815200000|2021-11-25 04:40:00|32907|32857|32909.3|32859.3|32913.1|32874.5|32894.5|32853.1|236
1637815500000|2021-11-25 04:45:00|32909.5|32859.5|32911|32861|32914.4|32879.1|32899.1|32852.5|242
1637815800000|2021-11-25 04:50:00|32911.6|32861.6|32908.6|32858.6|32920|32879.1|32895.1|32854|224
1637816100000|2021-11-25 04:55:00|32907.2|32857.2|32907.4|32857.4|32912.5|32862.5|32902.9|32852.9|277
1637816400000|2021-11-25 05:00:00|32907.7|32857.7|32906.8|32856.8|32912|32862|32901.5|32848.5|284
1637816700000|2021-11-25 05:05:00|32907.2|32857.2|32908.9|32858.9|32913.7|32879.5|32899.5|32853.5|237
1637817000000|2021-11-25 05:10:00|32909.3|32859.3|32907.1|32857.1|32911.8|32861.8|32905|32855|275
1637817300000|2021-11-25 05:15:00|32907.9|32857.9|32908.6|32858.6|32913.6|32879.4|32897.5|32854.7|286
1637817600000|2021-11-25 05:20:00|32908.7|32858.7|32908.1|32858.1|32919|32876.8|32896.8|32853|241
1637817900000|2021-11-25 05:25:00|32907.9|32857.9|32910.5|32860.5|32913.8|32879.5|32897.2|32853|200
1637818200000|2021-11-25 05:30:00|32909.9|32859.9|32910.4|32860.4|32911.3|32879|32899|32852|317
1637818500000|2021-11-25 05:35:00|32910.5|32860.5|32908.5|32858.5|32912|32879.5|32899.2|32855.5|297
1637818800000|2021-11-25 05:40:00|32909.1|32859.1|32910.1|32860.1|32914.3|32880.2|32900.2|32856.3|323
1637819100000|2021-11-25 05:45:00|32909.4|32859.4|32907.6|32857.6|32912|32862|32905.4|32855.4|343
1637819400000|2021-11-25 05:50:00|32908.3|32858.3|32908.8|32858.8|32919|32879.6|32899.5|32854|239
1637819700000|2021-11-25 05:55:00|32908.2|32858.2|32905.8|32855.8|32913.1|32877.6|32897.6|32851|279
1637820000000|2021-11-25 06:00:00|32904.3|32854.3|32905.1|32855.1|32910.6|32874.9|32891.5|32854.3|316
1637820300000|2021-11-25 06:05:00|32905.6|32855.6|32910.2|32860.2|32913|32876.5|32889|32853.7|340
1637820600000|2021-11-25 06:10:00|32911.3|32861.3|32911.4|32861.4|32913.2|32876.6|32894.7|32859.8|271
1637820900000|2021-11-25 06:15:00|32910.6|32860.6|32910.8|32860.8|32915.1|32879.4|32895|32858.9|235
1637821200000|2021-11-25 06:20:00|32910.7|32860.7|32911|32861|32914.3|32863|32909.4|32859.4|205
1637821500000|2021-11-25 06:25:00|32910.4|32860.4|32912.3|32862.3|32914.4|32879|32894.5|32859.5|240
1637821800000|2021-11-25 06:30:00|32912.5|32862.5|32910.6|32860.6|32915.3|32879.7|32894.9|32858.6|278
1637822100000|2021-11-25 06:35:00|32910.7|32860.7|32911.4|32861.4|32913.8|32878.2|32894|32858.7|257
1637822400000|2021-11-25 06:40:00|32911.2|32861.2|32911.3|32861.3|32912.9|32877.8|32893.1|32858.7|275
1637822700000|2021-11-25 06:45:00|32910.5|32860.5|32896.5|32876.5|32919.1|32877.9|32894.8|32857.5|275
1637823000000|2021-11-25 06:50:00|32896.6|32876.6|32896.4|32876.4|32913.7|32879.1|32894.7|32860.3|294
1637823300000|2021-11-25 06:55:00|32895.7|32875.7|32909.2|32859.2|32914.3|32879.5|32894.4|32855.4|379
1637823600000|2021-11-25 07:00:00|32909.5|32859.5|32872.4|32852.4|32913.1|32878.5|32870.9|32836.5|503
1637823900000|2021-11-25 07:05:00|32871.9|32851.9|32879.7|32859.7|32888.7|32859.7|32869.9|32835.4|517
1637824200000|2021-11-25 07:10:00|32879.4|32859.4|32880.1|32860.1|32881.1|32861.1|32872.3|32852.3|401
1637824500000|2021-11-25 07:15:00|32880.7|32860.7|32881|32861|32899|32864.9|32875|32848.2|328
1637824800000|2021-11-25 07:20:00|32881.6|32861.6|32876.3|32856.3|32896.7|32863.7|32874|32846.7|364
1637825100000|2021-11-25 07:25:00|32876|32856|32879.9|32859.9|32901.8|32867.2|32866.2|32834.6|571
1637825400000|2021-11-25 07:30:00|32880.7|32860.7|32869.9|32849.9|32895.3|32864.5|32866.7|32845.3|418
1637825700000|2021-11-25 07:35:00|32869.6|32849.6|32880.3|32830.3|32885.3|32852.1|32865.4|32826.3|580
1637826000000|2021-11-25 07:40:00|32880.6|32830.6|32865.5|32845.5|32888.5|32849.8|32859.7|32825.4|472
1637826300000|2021-11-25 07:45:00|32865.4|32845.4|32843.6|32793.6|32879.8|32847.9|32834.6|32791.9|646
1637826600000|2021-11-25 07:50:00|32843|32793|32777|32757|32843.7|32793.7|32761.7|32717.5|680
1637826900000|2021-11-25 07:55:00|32775.6|32755.6|32782.2|32762.2|32798.6|32764.1|32762.4|32727.6|602
1637827200000|2021-11-25 08:00:00|32782.5|32762.5|32786|32766|32808.3|32772.6|32779|32747.5|697
1637827500000|2021-11-25 08:05:00|32785.9|32765.9|32733.2|32683.2|32800.8|32767.2|32722.1|32681.4|684
1637827800000|2021-11-25 08:10:00|32734.4|32684.4|32697.6|32677.6|32766.3|32735.6|32695.6|32661.1|811
1637828100000|2021-11-25 08:15:00|32696|32676|32762.9|32712.9|32768.1|32718.1|32696|32663.9|678
1637828400000|2021-11-25 08:20:00|32762.4|32712.4|32756.3|32736.3|32772.4|32741.7|32747.1|32711.7|640
1637828700000|2021-11-25 08:25:00|32756|32736|32756.4|32736.4|32774.4|32743.4|32741.5|32710.7|634
1637829000000|2021-11-25 08:30:00|32754.1|32734.1|32633.8|32583.8|32768.4|32738.8|32623|32541.1|939
1637829300000|2021-11-25 08:35:00|32634.9|32584.9|32699.6|32649.6|32711.6|32659|32631.7|32581.7|736
1637829600000|2021-11-25 08:40:00|32699.9|32649.9|32697|32647|32717.1|32664.2|32691.4|32640.2|576
1637829900000|2021-11-25 08:45:00|32697.2|32647.2|32707.8|32657.8|32708.2|32658.2|32690|32640|528
1637830200000|2021-11-25 08:50:00|32707.2|32657.2|32759.9|32709.9|32763|32712.1|32707.2|32657.2|563
1637830500000|2021-11-25 08:55:00|32760|32710|32760.7|32710.7|32816.2|32759.9|32751.5|32698.4|793
1637830800000|2021-11-25 09:00:00|32761.7|32711.7|32767.5|32717.5|32769.4|32719.4|32756.8|32705.1|606
1637831100000|2021-11-25 09:05:00|32767.7|32717.7|32776.7|32726.7|32783.1|32733.1|32759.1|32709.1|692
1637831400000|2021-11-25 09:10:00|32775.8|32725.8|32773.6|32723.6|32791.3|32741.3|32761.3|32719.6|741
1637831700000|2021-11-25 09:15:00|32770.7|32720.7|32766.7|32716.7|32783|32733|32753.8|32703.8|694
1637832000000|2021-11-25 09:20:00|32768.2|32718.2|32757.4|32707.4|32768.3|32718.4|32736.4|32704.8|511
1637832300000|2021-11-25 09:25:00|32758|32708|32750.4|32700.4|32758|32713.8|32717.4|32680.7|831
1637832600000|2021-11-25 09:30:00|32750.5|32700.5|32743.8|32693.8|32751.2|32713.6|32725.5|32689|719
1637832900000|2021-11-25 09:35:00|32744.5|32694.5|32737.8|32687.8|32762.4|32719.8|32726.2|32683.3|955
1637833200000|2021-11-25 09:40:00|32737.6|32687.6|32690.4|32640.4|32741.4|32704|32671.1|32637.5|658
1637833500000|2021-11-25 09:45:00|32692.3|32642.3|32688.8|32638.8|32708|32662.1|32672.9|32637.3|589
1637833800000|2021-11-25 09:50:00|32689.6|32639.6|32694.9|32644.9|32696|32661.6|32671.9|32632.4|498
1637834100000|2021-11-25 09:55:00|32693.4|32643.4|32695.8|32645.8|32698.9|32663.7|32678.4|32642|507
1637834400000|2021-11-25 10:00:00|32697|32647|32700.3|32650.3|32704.9|32671.5|32676.8|32636.8|448
1637834700000|2021-11-25 10:05:00|32702.3|32652.3|32693.5|32673.5|32713.5|32676.6|32683.7|32648.2|545
1637835000000|2021-11-25 10:10:00|32694.2|32674.2|32689.2|32669.2|32711.4|32677.9|32682|32647.8|601
1637835300000|2021-11-25 10:15:00|32688.5|32668.5|32694.3|32674.3|32707.9|32674.3|32681.3|32642.7|683
1637835600000|2021-11-25 10:20:00|32708.9|32658.9|32714.1|32664.1|32717.5|32682.5|32692.1|32657.9|519
1637835900000|2021-11-25 10:25:00|32713.8|32663.8|32722.8|32672.8|32726.4|32689.4|32707.6|32663.5|455
1637836200000|2021-11-25 10:30:00|32722.7|32672.7|32709|32689|32726.2|32691.4|32701.5|32665.9|488
1637836500000|2021-11-25 10:35:00|32709.2|32689.2|32724.6|32674.6|32727.5|32691.8|32704.3|32670.8|488
1637836800000|2021-11-25 10:40:00|32723.7|32673.7|32710.8|32690.8|32760.5|32719.8|32704.9|32670.6|632
1637837100000|2021-11-25 10:45:00|32711.5|32691.5|32721.6|32671.6|32737.4|32700.9|32700.7|32665|680
1637837400000|2021-11-25 10:50:00|32721.3|32671.3|32723.8|32673.8|32728.9|32691.6|32698.5|32666.3|475
1637837700000|2021-11-25 10:55:00|32724.2|32674.2|32720.3|32670.3|32734.8|32699.2|32707.5|32669.8|474
1637838000000|2021-11-25 11:00:00|32720.5|32670.5|32721.3|32671.3|32724.4|32686.9|32700.1|32662.9|471
1637838300000|2021-11-25 11:05:00|32721.7|32671.7|32716|32666|32729.4|32686.4|32696.7|32662.8|492
1637838600000|2021-11-25 11:10:00|32714.9|32664.9|32730.5|32680.5|32731.4|32683.4|32701.7|32664|412
1637838900000|2021-11-25 11:15:00|32729.4|32679.4|32730.5|32680.5|32736.2|32686.2|32721.2|32671.2|469
1637839200000|2021-11-25 11:20:00|32730.6|32680.6|32727.5|32677.5|32736|32686|32724.7|32674.7|448
1637839500000|2021-11-25 11:25:00|32728|32678|32724.1|32674.1|32731.5|32684.6|32704.6|32669.9|549
1637839800000|2021-11-25 11:30:00|32724.6|32674.6|32724.2|32674.2|32725.7|32683.7|32700.2|32667.2|498
1637840100000|2021-11-25 11:35:00|32723.1|32673.1|32718.8|32668.8|32725.7|32675.7|32708.6|32658.6|452
1637840400000|2021-11-25 11:40:00|32718.6|32668.6|32717.8|32667.8|32721.2|32671.2|32711.9|32661.9|376
1637840700000|2021-11-25 11:45:00|32717.7|32667.7|32722.5|32672.5|32722.7|32688.5|32698.6|32662.2|338
1637841000000|2021-11-25 11:50:00|32722.1|32672.1|32725|32675|32732.6|32693.6|32702.3|32666.8|375
1637841300000|2021-11-25 11:55:00|32724.5|32674.5|32722|32672|32730.4|32695.4|32699.8|32657.4|645
1637841600000|2021-11-25 12:00:00|32723.3|32673.3|32716.6|32666.6|32730.6|32694.4|32701.2|32664.6|648
1637841900000|2021-11-25 12:05:00|32716.5|32666.5|32682.9|32662.9|32716.7|32682|32680.3|32645.4|587
1637842200000|2021-11-25 12:10:00|32682.5|32662.5|32699.2|32649.2|32705.4|32669.2|32677.1|32640|539
1637842500000|2021-11-25 12:15:00|32699.3|32649.3|32671.1|32651.1|32702.3|32666.6|32659.2|32624.1|456
1637842800000|2021-11-25 12:20:00|32671.2|32651.2|32673.3|32653.3|32687.7|32653.8|32669.2|32632.6|320
1637843100000|2021-11-25 12:25:00|32672.8|32652.8|32692.7|32642.7|32714.5|32653.1|32662.8|32627.1|549
1637843400000|2021-11-25 12:30:00|32692.2|32642.2|32677.9|32627.9|32709.7|32663|32663.1|32624.3|765
1637843700000|2021-11-25 12:35:00|32678.3|32628.3|32681.4|32631.4|32684|32644.7|32650.7|32619|568
1637844000000|2021-11-25 12:40:00|32681.6|32631.6|32684.4|32634.4|32692.6|32649.7|32663.6|32627.5|505
1637844300000|2021-11-25 12:45:00|32684.3|32634.3|32683.4|32633.4|32689.8|32649.1|32665.6|32628.2|575
1637844600000|2021-11-25 12:50:00|32684.1|32634.1|32677.2|32657.2|32693.6|32657.2|32668.8|32626.9|577
1637844900000|2021-11-25 12:55:00|32677.7|32657.7|32712|32662|32722.2|32675.9|32676|32615.1|643
1637845200000|2021-11-25 13:00:00|32713.8|32663.8|32702.4|32652.4|32713.8|32675.6|32685.4|32650.3|568
1637845500000|2021-11-25 13:05:00|32703.3|32653.3|32689.5|32639.5|32703.9|32667.8|32676|32635.9|490
1637845800000|2021-11-25 13:10:00|32687.4|32637.4|32683.6|32633.6|32694.5|32656.9|32674.3|32631.2|581
1637846100000|2021-11-25 13:15:00|32684.2|32634.2|32652.8|32602.8|32689.6|32652|32641.9|32602|593
1637846400000|2021-11-25 13:20:00|32653.6|32603.6|32662.4|32612.4|32663.3|32627.3|32635.3|32599.9|446
1637846700000|2021-11-25 13:25:00|32662.2|32612.2|32645.6|32595.6|32663.1|32624.1|32639.4|32591.2|588
1637847000000|2021-11-25 13:30:00|32645.8|32595.8|32647.6|32627.6|32662.4|32627.6|32631.9|32591.4|603
1637847300000|2021-11-25 13:35:00|32646.8|32626.8|32639.7|32619.7|32660.5|32630.7|32633|32598|476
1637847600000|2021-11-25 13:40:00|32639.9|32619.9|32647.9|32627.9|32666|32633.2|32634.7|32600.6|418
1637847900000|2021-11-25 13:45:00|32648|32628|32653.5|32633.5|32671|32637|32638.9|32605.6|485
1637848200000|2021-11-25 13:50:00|32652.8|32632.8|32670.3|32620.3|32672|32635.4|32647.4|32609.7|531
1637848500000|2021-11-25 13:55:00|32669.7|32619.7|32664.5|32614.5|32677.4|32642.1|32644.7|32609|691
1637848800000|2021-11-25 14:00:00|32664.7|32614.7|32662.3|32612.3|32669.2|32630.3|32638.5|32605|630
1637849100000|2021-11-25 14:05:00|32662.5|32612.5|32624.1|32574.1|32672.8|32624.5|32596.3|32558.9|624
1637849400000|2021-11-25 14:10:00|32624.4|32574.4|32599.1|32579.1|32641.7|32600.8|32598|32561|534
1637849700000|2021-11-25 14:15:00|32599.8|32579.8|32613.5|32563.5|32618.9|32579.8|32586.5|32551.6|527
1637850000000|2021-11-25 14:20:00|32613.4|32563.4|32610.8|32560.8|32615.2|32579.4|32592.7|32557.7|421
1637850300000|2021-11-25 14:25:00|32609.5|32559.5|32623.2|32573.2|32628.1|32587.4|32594.1|32559.5|458
1637850600000|2021-11-25 14:30:00|32623.8|32573.8|32622|32602|32639.2|32603.3|32616|32567.1|460
1637850900000|2021-11-25 14:35:00|32637.2|32587.2|32621.7|32571.7|32638.2|32600.8|32605|32568|443
1637851200000|2021-11-25 14:40:00|32620.3|32570.3|32637.3|32587.3|32638.3|32590.4|32600.7|32566.2|559
1637851500000|2021-11-25 14:45:00|32637.6|32587.6|32644.7|32594.7|32654|32608.8|32628.8|32585|598
1637851800000|2021-11-25 14:50:00|32644|32594|32630.2|32610.2|32648.6|32614.7|32624.7|32588.8|519
1637852100000|2021-11-25 14:55:00|32631.1|32611.1|32624.4|32604.4|32652.6|32618|32624|32589|548
1637852400000|2021-11-25 15:00:00|32624.7|32604.7|32654.4|32604.4|32659.9|32624.8|32624.7|32596.5|561
1637852700000|2021-11-25 15:05:00|32654.6|32604.6|32669|32619|32671.1|32629.1|32636.2|32602.5|464
1637853000000|2021-11-25 15:10:00|32668|32618|32677.2|32627.2|32678.5|32642.2|32648.4|32610.6|532
1637853300000|2021-11-25 15:15:00|32677.8|32627.8|32659.7|32609.7|32677.8|32642.3|32651.9|32608|534
1637853600000|2021-11-25 15:20:00|32659.9|32609.9|32660.6|32610.6|32667.1|32631.4|32644.3|32609.1|500
1637853900000|2021-11-25 15:25:00|32659.9|32609.9|32668.9|32618.9|32669.9|32634.4|32640.9|32605.3|440
1637854200000|2021-11-25 15:30:00|32654.4|32634.4|32672.5|32622.5|32673.7|32636.2|32653.1|32617.3|386
1637854500000|2021-11-25 15:35:00|32672.1|32622.1|32656.8|32606.8|32675.8|32639.4|32651.3|32605.5|452
1637854800000|2021-11-25 15:40:00|32657.3|32607.3|32619.5|32569.5|32665.2|32615.2|32615|32565|621
1637855100000|2021-11-25 15:45:00|32619.6|32569.6|32576.1|32526.1|32625.6|32595.9|32551.9|32497.5|671
1637855400000|2021-11-25 15:50:00|32571|32521|32599.9|32549.9|32605.9|32555.9|32571|32521|558
1637855700000|2021-11-25 15:55:00|32597.5|32547.5|32616.4|32566.4|32622.1|32587.1|32582.1|32540.7|753
1637856000000|2021-11-25 16:00:00|32618.4|32568.4|32604.1|32554.1|32625.4|32575.4|32586.7|32549.3|547
1637856300000|2021-11-25 16:05:00|32602.1|32552.1|32603.3|32553.3|32610.1|32574.1|32586.6|32550.4|378
1637856600000|2021-11-25 16:10:00|32603.4|32553.4|32600.8|32550.8|32605.3|32570.6|32583.5|32547.3|374
1637856900000|2021-11-25 16:15:00|32601|32551|32608.1|32558.1|32615|32565|32598.6|32548.6|406
1637857200000|2021-11-25 16:20:00|32607.4|32557.4|32600.6|32550.6|32611.9|32561.9|32597|32547|343
1637857500000|2021-11-25 16:25:00|32601.2|32551.2|32619|32561.9|32643.3|32581|32597.3|32546.4|424
1637857800000|2021-11-25 16:30:00|32622.9|32555.9|32628.2|32566.2|32641|32584.1|32618.9|32544|370
1637858100000|2021-11-25 16:35:00|32629.6|32567.7|32629.1|32573.6|32638.8|32578.9|32619.1|32553.4|378
1637858400000|2021-11-25 16:40:00|32628.9|32573.5|32635.6|32585.6|32645.4|32595.4|32622.6|32562.1|518
1637858700000|2021-11-25 16:45:00|32636.9|32586.9|32635.1|32585.1|32643.5|32607.3|32619.5|32573|419
1637859000000|2021-11-25 16:50:00|32635.6|32585.6|32634.1|32584.1|32643.6|32593.6|32628|32578|512
1637859300000|2021-11-25 16:55:00|32633.6|32583.6|32642.4|32592.4|32647|32597|32630.3|32580.3|496
1637859600000|2021-11-25 17:00:00|32641|32591|32664.4|32614.4|32668|32618|32639.7|32589.7|529
1637859900000|2021-11-25 17:05:00|32662.9|32612.9|32670.1|32620.1|32675.6|32622.3|32659.6|32609.6|504
1637860200000|2021-11-25 17:10:00|32669.4|32619.4|32667.3|32617.3|32680.4|32624.2|32661.4|32611.4|500
1637860500000|2021-11-25 17:15:00|32667.2|32617.2|32676.6|32626.6|32682.7|32638|32649.6|32614.6|398
1637860800000|2021-11-25 17:20:00|32677|32627|32675.7|32625.7|32682.3|32632.3|32673.5|32623.5|532
1637861100000|2021-11-25 17:25:00|32676.1|32626.1|32680.6|32630.6|32687.5|32637.5|32672.5|32622|503
1637861400000|2021-11-25 17:30:00|32680.2|32630.2|32679.4|32629.4|32686|32634.6|32670.4|32620.4|487
1637861700000|2021-11-25 17:35:00|32679.5|32629.5|32676.4|32626.4|32681.4|32630.8|32670.5|32620.5|280
1637862000000|2021-11-25 17:40:00|32676.9|32626.9|32671.4|32621.4|32681.5|32631.5|32668.8|32618.8|289
1637862300000|2021-11-25 17:45:00|32672|32622|32677.4|32627.4|32681.5|32631.5|32666.9|32616.9|253
1637862600000|2021-11-25 17:50:00|32680.3|32630.3|32671|32621|32681.1|32631.1|32668.8|32618.8|257
1637862900000|2021-11-25 17:55:00|32671.4|32621.4|32683.4|32633.4|32685|32644.4|32663.6|32616.3|343
1637863200000|2021-11-25 18:00:00|32681.1|32631.1|32677.7|32627.7|32685.6|32635.6|32674.9|32624.9|479
1637863500000|2021-11-25 18:05:00|32677.5|32627.5|32679.3|32629.3|32685.6|32633.7|32672.3|32622.3|640
1637863800000|2021-11-25 18:10:00|32680.4|32630.4|32681.4|32631.4|32684|32646.7|32666.6|32627.6|374
1637864100000|2021-11-25 18:15:00|32681.1|32631.1|32683.8|32633.8|32688.1|32637.1|32679.6|32629.6|480
1637864400000|2021-11-25 18:20:00|32683.9|32633.9|32689.5|32639.5|32692|32642|32683.7|32633.5|808
1637864700000|2021-11-25 18:25:00|32689|32639|32689.8|32639.8|32700.9|32652.8|32672.8|32636.1|416
1637865000000|2021-11-25 18:30:00|32689.3|32639.3|32687.2|32637.2|32698.7|32650.9|32669.8|32633.9|323
1637865300000|2021-11-25 18:35:00|32688.5|32638.5|32686.6|32636.6|32693|32643|32684.5|32631.5|331
1637865600000|2021-11-25 18:40:00|32687.1|32637.1|32687.7|32637.7|32695.6|32642.9|32684.8|32634.8|273
1637865900000|2021-11-25 18:45:00|32687.5|32637.5|32687.7|32636.8|32693.7|32650.3|32670.3|32633.9|247
1637866200000|2021-11-25 18:50:00|32689.3|32635.3|32682.5|32632.5|32694.1|32649.6|32667.7|32630.6|323
1637866500000|2021-11-25 18:55:00|32682.7|32632.7|32693.4|32643.4|32695.1|32645.1|32681.5|32631.5|430
1637866800000|2021-11-25 19:00:00|32693.6|32643.6|32690.5|32640.5|32693.6|32653.9|32672.2|32636.4|205
1637867100000|2021-11-25 19:05:00|32689.9|32639.9|32692.8|32642.8|32694.1|32655.5|32672.8|32636.3|631
1637867400000|2021-11-25 19:10:00|32692.6|32642.6|32692.2|32642.2|32695.3|32655.7|32675.1|32639.3|306
1637867700000|2021-11-25 19:15:00|32692.1|32642.1|32677.2|32657.2|32696.1|32657.3|32675.6|32640.1|207
1637868000000|2021-11-25 19:20:00|32691.2|32641.2|32691.1|32641.1|32694.7|32656.2|32675.3|32639.3|280
1637868300000|2021-11-25 19:25:00|32690.8|32640.8|32689.6|32639.6|32698.9|32655.8|32674|32638.9|265
1637868600000|2021-11-25 19:30:00|32690.6|32640.6|32691.6|32641.6|32695.9|32655.3|32675.3|32639.5|388
1637868900000|2021-11-25 19:35:00|32691.5|32641.5|32691.6|32641.6|32693.8|32656.1|32676|32639|290
1637869200000|2021-11-25 19:40:00|32691.5|32641.5|32691|32641|32693.3|32656.4|32676.4|32639.2|741
1637869500000|2021-11-25 19:45:00|32691.2|32641.2|32691|32641|32693|32655.6|32675.1|32639|879
1637869800000|2021-11-25 19:50:00|32691.6|32641.6|32691.2|32641.2|32692.2|32654.8|32673.4|32637.2|1076
1637870100000|2021-11-25 19:55:00|32691.3|32641.3|32675.8|32622|32691.9|32641.9|32672.4|32617.6|805
1637870400000|2021-11-25 20:00:00|32675.2|32623.7|32674|32624|32682.5|32626.6|32671.1|32618.6|308
1637870700000|2021-11-25 20:05:00|32674.1|32624.1|32673.4|32623.4|32678.8|32638.1|32657.7|32619.1|190
1637871000000|2021-11-25 20:10:00|32673.5|32623.5|32675.8|32625.8|32685.3|32638.7|32656.6|32612.7|250
1637871300000|2021-11-25 20:15:00|32675.3|32625.3|32673.7|32623.7|32684.2|32628.8|32669.9|32619.9|328
1637871600000|2021-11-25 20:20:00|32673|32623|32680.9|32620.5|32683.3|32626.5|32669.6|32617.5|332
1637871900000|2021-11-25 20:25:00|32680.3|32621.1|32673.7|32623.7|32687|32640.1|32660.1|32613|519
1637872200000|2021-11-25 20:30:00|32673.2|32623.2|32681.1|32631.1|32688|32631.3|32671.3|32613.8|517
1637872500000|2021-11-25 20:35:00|32681.3|32631.3|32678.4|32628.4|32689.8|32634.4|32675.6|32620.6|728
1637872800000|2021-11-25 20:40:00|32677.9|32627.3|32674.1|32624.1|32693.4|32646.3|32664.2|32617.5|539
1637873100000|2021-11-25 20:45:00|32674.2|32624.2|32675.7|32625.7|32684.3|32629.4|32671.1|32619.8|292
1637873400000|2021-11-25 20:50:00|32675.3|32625.3|32671.7|32621.7|32699.2|32642.6|32662.6|32611.1|338
1637873700000|2021-11-25 20:55:00|32675.6|32625.6|32679.5|32629.5|32693|32640.9|32670.7|32611.8|520
1637874000000|2021-11-25 21:00:00|32679.9|32631.2|32691.4|32624.7|32701.3|32637.8|32676.7|32610.7|450
1637874300000|2021-11-25 21:05:00|32694|32624.8|32681.3|32631.3|32704.1|32637.8|32677.3|32610.8|270
1637874600000|2021-11-25 21:10:00|32683.7|32629.8|32689|32630.5|32705.9|32640.5|32678.9|32613.8|295
1637874900000|2021-11-25 21:15:00|32686.8|32632.2|32685.5|32635.5|32699.9|32644.9|32682.2|32605.1|370
1637875200000|2021-11-25 21:20:00|32687.6|32619.4|32697.6|32621.5|32708.5|32636.8|32679.4|32605.1|370
1637875500000|2021-11-25 21:25:00|32701.1|32617.8|32699|32617.9|32707.2|32635.8|32678|32609.4|853
1637875800000|2021-11-25 21:30:00|32697.1|32625.9|32695.2|32631.4|32713|32640.7|32677.7|32611.8|782
1637876100000|2021-11-25 21:35:00|32704.5|32620.5|32698.2|32603.9|32715.8|32629.3|32683.4|32598.3|296
1637876400000|2021-11-25 21:40:00|32698.9|32603.4|32709.1|32602.1|32712.8|32641.9|32691.7|32595.9|302
1637876700000|2021-11-25 21:45:00|32709|32602|32706.1|32599.1|32724.5|32629.9|32689.8|32592.5|283
1637877000000|2021-11-25 21:50:00|32714.3|32607.3|32719|32625.3|32723.8|32625.3|32696.4|32599.1|238
1637877300000|2021-11-25 21:55:00|32728.9|32621.9|32674.8|32567.8|32728.9|32631.3|32671.7|32564.7|165
1637877600000|2021-11-25 22:00:00|32672.6|32565.6|32723|32616|32723.8|32620.2|32667.3|32560.3|59
1637877900000|2021-11-25 22:05:00|32722.5|32615.5|32705.1|32629.6|32722.9|32636.7|32685.7|32605.2|86
1637878200000|2021-11-25 22:10:00|32726.6|32619.6|32732.2|32625.2|32749.2|32647.3|32654.1|32547.1|159
1637878500000|2021-11-25 22:15:00|32730.6|32623.6|32724.7|32617.7|32748|32641|32705.4|32612.2|165
1637878800000|2021-11-25 22:20:00|32726.7|32619.7|32698.8|32644.1|32748.5|32644.1|32698.8|32613|120
1637879100000|2021-11-25 22:25:00|32716|32614|32715.5|32611.1|32760.8|32653.8|32698.8|32606.1|540
1637879400000|2021-11-25 22:30:00|32716.6|32612.3|32734.4|32627.4|32745|32646.5|32701.1|32608.1|342
1637879700000|2021-11-25 22:35:00|32760|32653|32730|32623|32760|32653|32700.6|32614.9|196
1637880000000|2021-11-25 22:40:00|32725.5|32618.5|32704.9|32639.1|32741.5|32646.3|32702.2|32618.5|184
1637880300000|2021-11-25 22:45:00|32708.3|32633.8|32718.1|32625.2|32746.5|32639.5|32700.7|32615.5|245
1637880600000|2021-11-25 22:50:00|32725.3|32618.3|32712.5|32637.7|32747.5|32641.8|32699.8|32615.4|271
1637880900000|2021-11-25 22:55:00|32731.1|32638.5|32737.5|32630.5|32748.5|32642.5|32700|32616.7|236
1637881200000|2021-11-25 23:00:00|32721.6|32639.2|32711.7|32639.8|32730.1|32649.9|32697.3|32622.1|450
1637881500000|2021-11-25 23:05:00|32718.5|32637.1|32710.8|32636.2|32728.2|32649.3|32695.8|32625.9|283
1637881800000|2021-11-25 23:10:00|32696.4|32646.4|32711.2|32629.4|32724.3|32646.4|32689.1|32626.6|318
1637882100000|2021-11-25 23:15:00|32706.5|32629.6|32695.5|32645.5|32719.4|32648.4|32690.3|32628.4|287
1637882400000|2021-11-25 23:20:00|32694.8|32644.8|32693.1|32641.6|32702.9|32647.2|32687.5|32634.3|301
1637882700000|2021-11-25 23:25:00|32694.1|32640|32688.7|32638.7|32709.2|32643.3|32685.6|32628.6|266
1637883000000|2021-11-25 23:30:00|32691.4|32641.4|32690.3|32631|32698.3|32642.3|32683.6|32630.7|386
1637883300000|2021-11-25 23:35:00|32694|32625.9|32698.3|32629.7|32702.8|32643|32685.4|32624.6|343
1637883600000|2021-11-25 23:40:00|32709.4|32625.8|32689|32635.9|32709.4|32642.3|32684.4|32625.8|376
1637883900000|2021-11-25 23:45:00|32689.4|32637.1|32698.5|32644.4|32713.8|32648.9|32684.2|32628|387
1637884200000|2021-11-25 23:50:00|32701.6|32642.6|32699.1|32649.1|32709.1|32650.5|32690.2|32634.1|370
1637884500000|2021-11-25 23:55:00|32699.2|32649.2|32699.3|32640.9|32709.5|32650.7|32690.7|32635.9|342
1637884800000|2021-11-26 00:00:00|32703.2|32636.1|32685.5|32635.1|32703.2|32650.4|32685.5|32631.3|567
1637885100000|2021-11-26 00:05:00|32684.5|32634.5|32685.8|32635.3|32689.5|32638.8|32679.2|32623|694
1637885400000|2021-11-26 00:10:00|32685.6|32635.2|32690.1|32636.4|32700.3|32649.4|32684.3|32629.9|599
1637885700000|2021-11-26 00:15:00|32691.5|32639|32698.3|32648.3|32702.3|32651.5|32686.3|32634.2|588
1637886000000|2021-11-26 00:20:00|32698.2|32648.2|32678.4|32628.4|32704.4|32654.4|32673|32623|693
1637886300000|2021-11-26 00:25:00|32678.5|32628.5|32683.6|32633.6|32688.7|32638.7|32678.5|32625|761
1637886600000|2021-11-26 00:30:00|32690.8|32632.7|32673.6|32622.5|32690.8|32635.1|32669|32618.1|680
1637886900000|2021-11-26 00:35:00|32674.2|32622|32678.4|32628.4|32682.1|32632.1|32668.2|32617.9|564
1637887200000|2021-11-26 00:40:00|32681.7|32628.2|32674.7|32623.6|32684.2|32630.1|32667.6|32611.8|436
1637887500000|2021-11-26 00:45:00|32674.2|32622.9|32665.8|32615.8|32678.5|32625.3|32663|32612.3|451
1637887800000|2021-11-26 00:50:00|32664.8|32614.8|32671.6|32616.1|32677.7|32624.2|32647.4|32596.7|660
1637888100000|2021-11-26 00:55:00|32670.7|32615.4|32669.1|32619.1|32679.1|32628|32659.7|32606.6|594
1637888400000|2021-11-26 01:00:00|32672.1|32617.4|32665.2|32615.1|32680.2|32629|32661.9|32608.2|596
1637888700000|2021-11-26 01:05:00|32666.7|32615.2|32653.1|32603.1|32668.1|32615.2|32652.6|32599.6|526
1637889000000|2021-11-26 01:10:00|32653.7|32603.7|32658.1|32608.1|32662.7|32612.7|32650.8|32600.8|504
1637889300000|2021-11-26 01:15:00|32660.9|32605.8|32659.3|32609.3|32661.1|32609.5|32649|32597.5|607
1637889600000|2021-11-26 01:20:00|32659.1|32609.1|32660.4|32609.9|32660.6|32610.2|32647.3|32597.3|606
1637889900000|2021-11-26 01:25:00|32660.8|32610.5|32663.9|32613.9|32667.9|32616.6|32655.8|32602.2|562
1637890200000|2021-11-26 01:30:00|32663.3|32613.3|32665.6|32615.6|32670.8|32620.7|32660.2|32609.8|644
1637890500000|2021-11-26 01:35:00|32673|32613.2|32669.4|32619.4|32673|32621.8|32660.8|32609.7|548
1637890800000|2021-11-26 01:40:00|32675.3|32617.8|32670.4|32620.4|32680.3|32623.7|32664.2|32611.8|490
1637891100000|2021-11-26 01:45:00|32670.7|32620.7|32670.1|32620.1|32676.4|32624.5|32663.8|32610.4|528
1637891400000|2021-11-26 01:50:00|32670|32620|32672.1|32618.6|32677.1|32626.4|32663.7|32613.7|584
1637891700000|2021-11-26 01:55:00|32672.8|32620.2|32669|32619|32673.6|32623.2|32664.5|32614|584
1637892000000|2021-11-26 02:00:00|32669.3|32619.3|32673.5|32622.4|32677.9|32626.3|32666.3|32615|536
1637892300000|2021-11-26 02:05:00|32673.4|32622.3|32685|32635|32685|32635|32669.9|32619.9|428
1637892600000|2021-11-26 02:10:00|32684.5|32633.3|32677.8|32626.4|32687.7|32637.7|32672.4|32622.4|504
1637892900000|2021-11-26 02:15:00|32678.7|32627|32694.8|32644.8|32698.9|32647|32675.4|32624.6|610
1637893200000|2021-11-26 02:20:00|32694|32644|32695.1|32645.1|32699.6|32662.1|32682.1|32635.5|459
1637893500000|2021-11-26 02:25:00|32695.2|32645.2|32687.5|32636.8|32700.9|32650.9|32680.7|32630.7|576
1637893800000|2021-11-26 02:30:00|32687.2|32635.9|32677.4|32627.4|32691|32636.6|32672.9|32622.4|569
1637894100000|2021-11-26 02:35:00|32677.6|32626.9|32677.7|32627.7|32688.2|32638.2|32671.4|32620.9|541
1637894400000|2021-11-26 02:40:00|32677.5|32627.5|32679.2|32628.1|32681.5|32631.1|32670.9|32619.9|516
1637894700000|2021-11-26 02:45:00|32678.6|32627.2|32673.4|32623.4|32681.4|32631.4|32670.2|32618.6|411
1637895000000|2021-11-26 02:50:00|32673.3|32619.7|32663.5|32613.1|32676.3|32626.2|32660.2|32609.6|586
1637895300000|2021-11-26 02:55:00|32663.6|32613|32656.1|32606.1|32665|32615|32651.8|32599.9|602
1637895600000|2021-11-26 03:00:00|32656.5|32606.5|32650.4|32600.4|32665.2|32614.1|32646.8|32596.8|512
1637895900000|2021-11-26 03:05:00|32649|32599|32660|32610|32663.6|32613.6|32645.7|32594.1|566
1637896200000|2021-11-26 03:10:00|32659.6|32608.4|32658.3|32608.3|32662.6|32612.6|32653|32603|472
1637896500000|2021-11-26 03:15:00|32658.6|32608.6|32669.2|32619.2|32671.2|32621.2|32657.5|32605.4|394
1637896800000|2021-11-26 03:20:00|32669.6|32619.6|32666.4|32616.4|32675.8|32625.8|32665.2|32615.2|420
1637897100000|2021-11-26 03:25:00|32666.9|32616.9|32666.2|32616.2|32670.4|32620.4|32661.3|32611.3|458
1637897400000|2021-11-26 03:30:00|32665.9|32615.9|32672.2|32622.2|32674.1|32624.1|32663.2|32610.7|398
1637897700000|2021-11-26 03:35:00|32673.5|32623.5|32678|32628|32682|32629.8|32669.2|32619.2|466
1637898000000|2021-11-26 03:40:00|32677.6|32626.9|32671.6|32621.6|32680.6|32630.6|32668.4|32618.4|409
1637898300000|2021-11-26 03:45:00|32671.5|32621.5|32673.2|32623.2|32680.4|32630|32670.5|32620.5|470
1637898600000|2021-11-26 03:50:00|32673.1|32623.1|32671.2|32621.2|32676.8|32626.8|32667.8|32617.8|382
1637898900000|2021-11-26 03:55:00|32671.6|32621.6|32676.3|32626.3|32676.7|32626.7|32663.3|32611.5|470
1637899200000|2021-11-26 04:00:00|32675.1|32625.1|32697|32647|32698.7|32647.6|32670.8|32620.8|414
1637899500000|2021-11-26 04:05:00|32696.9|32646.9|32695.7|32645.7|32698|32648|32682.9|32632.9|361
1637899800000|2021-11-26 04:10:00|32695.6|32645.6|32688.4|32638.4|32698.6|32648.6|32688.4|32638.4|377
1637900100000|2021-11-26 04:15:00|32688.7|32638.7|32720|32668.5|32732.8|32677.9|32687.3|32637.3|484
1637900400000|2021-11-26 04:20:00|32719.6|32668.7|32714.8|32659.3|32725.9|32671.8|32706.5|32651.7|493
1637900700000|2021-11-26 04:25:00|32714.9|32658.9|32719|32666.4|32723.6|32673.2|32713.1|32657.6|489
1637901000000|2021-11-26 04:30:00|32718.8|32666.8|32717.7|32666.5|32722.6|32672|32714.1|32657|499
1637901300000|2021-11-26 04:35:00|32717.6|32666.9|32711.6|32660.7|32722|32672|32710.7|32657.5|468
1637901600000|2021-11-26 04:40:00|32710.7|32659.9|32711.2|32660.2|32718.1|32668|32706|32654|476
1637901900000|2021-11-26 04:45:00|32715.7|32659.6|32711.3|32660.7|32717.6|32664.6|32700.6|32650.6|392
1637902200000|2021-11-26 04:50:00|32711.8|32661.1|32710.1|32660.1|32717.8|32665.7|32704.6|32654.6|396
1637902500000|2021-11-26 04:55:00|32710.6|32660.6|32717.4|32666.5|32719|32669|32706.9|32656.4|421
1637902800000|2021-11-26 05:00:00|32717.6|32663.9|32710.9|32659.8|32719.6|32668.1|32701.7|32651.7|416
1637903100000|2021-11-26 05:05:00|32711.9|32659.9|32714.4|32658.5|32718.2|32666|32703.8|32653.4|440
1637903400000|2021-11-26 05:10:00|32714.3|32659.6|32706.6|32656.3|32716.9|32665.5|32704.4|32652.1|466
1637903700000|2021-11-26 05:15:00|32707.2|32657.2|32706.1|32656.1|32714.3|32664|32704.4|32653.7|374
1637904000000|2021-11-26 05:20:00|32707.3|32657.3|32706.3|32656.3|32713.1|32661.1|32702.4|32650|386
1637904300000|2021-11-26 05:25:00|32706.5|32655.2|32704.7|32652.3|32709.8|32659.2|32700|32648.7|372
1637904600000|2021-11-26 05:30:00|32705.2|32652.8|32711.4|32661.4|32713|32663|32690.5|32640.5|496
1637904900000|2021-11-26 05:35:00|32711.5|32661.5|32709.1|32659.1|32719.4|32669.4|32707.3|32657.3|468
1637905200000|2021-11-26 05:40:00|32707.7|32657.7|32705.3|32655.3|32711.5|32661.5|32702|32652|440
1637905500000|2021-11-26 05:45:00|32705.5|32655.5|32705.9|32655.9|32711.8|32661.8|32700.6|32650.6|446
1637905800000|2021-11-26 05:50:00|32706.2|32656.2|32710.2|32660.2|32712.3|32662.3|32702.9|32649.5|360
1637906100000|2021-11-26 05:55:00|32709.9|32659.9|32713.5|32663.5|32715.9|32665.9|32706.8|32654.6|485
1637906400000|2021-11-26 06:00:00|32712.8|32662.8|32709.8|32659.8|32717.5|32667.5|32705.7|32655.7|449
1637906700000|2021-11-26 06:05:00|32709.9|32659.9|32712.3|32662.3|32719.8|32669.8|32705|32655|426
1637907000000|2021-11-26 06:10:00|32711.7|32661.7|32727.6|32677.6|32732.5|32682.5|32711.4|32661.4|480
1637907300000|2021-11-26 06:15:00|32727.7|32677.7|32749.4|32699.4|32756.7|32706.7|32709.5|32674.7|525
1637907600000|2021-11-26 06:20:00|32749.7|32699.7|32741.4|32691.4|32753.3|32703.3|32740.2|32690.2|543
1637907900000|2021-11-26 06:25:00|32743.5|32693.5|32744.8|32694.8|32751.3|32701.3|32739|32689|640
1637908200000|2021-11-26 06:30:00|32745.1|32695.1|32756.6|32706.6|32761.8|32718.1|32734.1|32695|637
1637908500000|2021-11-26 06:35:00|32755.8|32705.8|32754.7|32704.7|32766.7|32724|32737.3|32703.5|510
1637908800000|2021-11-26 06:40:00|32755.1|32705.1|32737.5|32687.5|32760.8|32720.5|32724.3|32687.1|573
1637909100000|2021-11-26 06:45:00|32737.4|32687.4|32739.1|32689.1|32746.7|32696.7|32736.8|32685|581
1637909400000|2021-11-26 06:50:00|32739.2|32689.2|32733.2|32683.2|32743.7|32697|32716.1|32675|520
1637909700000|2021-11-26 06:55:00|32733.7|32683.7|32727.4|32677.4|32739.4|32701.4|32719.9|32676.3|542
1637910000000|2021-11-26 07:00:00|32728.4|32678.4|32735|32685|32741.6|32707.1|32717.4|32677.6|684
1637910300000|2021-11-26 07:05:00|32734.9|32684.9|32748|32698|32758.2|32722|32719|32683.7|817
1637910600000|2021-11-26 07:10:00|32748.4|32698.4|32753.1|32703.1|32756.8|32716.6|32724.3|32675.2|917
1637910900000|2021-11-26 07:15:00|32749.1|32699.1|32804.7|32754.7|32806.2|32770.1|32735.5|32699.1|854
1637911200000|2021-11-26 07:20:00|32805.4|32755.4|32814.8|32764.8|32845.8|32795.8|32792.5|32750.6|828
1637911500000|2021-11-26 07:25:00|32814.7|32764.7|32821.5|32771.5|32836.9|32786.9|32797|32751.6|848
1637911800000|2021-11-26 07:30:00|32820.8|32770.8|32757.8|32707.8|32831.3|32781.3|32725.2|32680.6|938
1637912100000|2021-11-26 07:35:00|32760.2|32710.2|32793|32743|32794.8|32744.8|32730|32684.2|907
1637912400000|2021-11-26 07:40:00|32792.1|32742.1|32793.8|32743.8|32802.1|32760.2|32774.5|32732.1|926
1637912700000|2021-11-26 07:45:00|32794.1|32744.1|32770.9|32720.9|32795.7|32757.4|32740.5|32701.2|941
1637913000000|2021-11-26 07:50:00|32771.1|32721.1|32781.7|32731.7|32807.6|32761|32756.7|32717.8|948
1637913300000|2021-11-26 07:55:00|32781.4|32731.4|32801.2|32751.2|32815.6|32765.6|32768.7|32718.7|932
1637913600000|2021-11-26 08:00:00|32801.4|32751.4|32793.7|32743.7|32855.5|32805.5|32779.6|32729.6|1042
1637913900000|2021-11-26 08:05:00|32795.7|32745.7|32819.3|32769.3|32822.8|32775|32783.7|32735.8|986
1637914200000|2021-11-26 08:10:00|32818.8|32768.8|32827.9|32777.9|32856.4|32806.4|32807.7|32757.7|908
1637914500000|2021-11-26 08:15:00|32827.6|32777.6|32799.3|32749.3|32832.7|32787.7|32799.3|32749.3|924
1637914800000|2021-11-26 08:20:00|32800|32750|32811.6|32761.6|32815.4|32765.4|32758.2|32713.7|1060
1637915100000|2021-11-26 08:25:00|32811.9|32761.9|32774|32724|32827.4|32777.4|32758.1|32721.9|993
1637915400000|2021-11-26 08:30:00|32775.8|32725.8|32763.6|32713.6|32779.9|32741.6|32746.3|32706.1|970
1637915700000|2021-11-26 08:35:00|32763.7|32713.7|32747.3|32727.3|32775.1|32742.6|32738.4|32704.6|925
1637916000000|2021-11-26 08:40:00|32746.7|32726.7|32744.5|32694.5|32775.7|32735.9|32710.7|32675.7|1023
1637916300000|2021-11-26 08:45:00|32750.4|32700.4|32734.6|32684.6|32781.4|32746.9|32705.5|32677.6|1013
1637916600000|2021-11-26 08:50:00|32735|32685|32753|32703|32754.8|32716.1|32727|32681.5|871
1637916900000|2021-11-26 08:55:00|32752.3|32702.3|32747.6|32697.6|32756.8|32706.8|32734.3|32684.3|981
1637917200000|2021-11-26 09:00:00|32745.7|32695.7|32678|32628|32758.3|32707.8|32664|32622.8|1034
1637917500000|2021-11-26 09:05:00|32676.1|32626.1|32663.8|32643.8|32701.6|32661.2|32649.3|32614.1|878
1637917800000|2021-11-26 09:10:00|32664.3|32644.3|32644.6|32594.6|32679.6|32647.1|32622.2|32586.8|929
1637918100000|2021-11-26 09:15:00|32647.3|32597.3|32628.3|32608.3|32652.5|32617.5|32621.5|32581.7|904
1637918400000|2021-11-26 09:20:00|32628.6|32608.6|32633.5|32583.5|32653|32619.7|32609.7|32572.4|866
1637918700000|2021-11-26 09:25:00|32633.9|32583.9|32628.6|32608.6|32651.8|32618.2|32613|32572.4|876
1637919000000|2021-11-26 09:30:00|32630.8|32610.8|32674.8|32654.8|32687.7|32654.8|32625.7|32589.3|861
1637919300000|2021-11-26 09:35:00|32674.2|32654.2|32677.5|32627.5|32722.7|32688.3|32665.2|32627.5|895
1637919600000|2021-11-26 09:40:00|32678.3|32628.3|32669.1|32649.1|32693.4|32658|32653.6|32618.9|837
1637919900000|2021-11-26 09:45:00|32661.3|32641.3|32651.1|32631.1|32690|32653.1|32639.4|32601.5|931
1637920200000|2021-11-26 09:50:00|32651.2|32631.2|32670.6|32620.6|32685.5|32652.1|32640.1|32607.3|853
1637920500000|2021-11-26 09:55:00|32670.7|32620.7|32666.5|32616.5|32701.6|32664|32650.6|32614.2|865
1637920800000|2021-11-26 10:00:00|32667.1|32617.1|32679|32629|32681.7|32639.6|32648.6|32611.6|864
1637921100000|2021-11-26 10:05:00|32679.6|32629.6|32674.7|32624.7|32682.3|32642.8|32651.2|32612.5|892
1637921400000|2021-11-26 10:10:00|32674.1|32624.1|32685.6|32635.6|32691.5|32641.5|32669.8|32619.8|852
1637921700000|2021-11-26 10:15:00|32685.5|32635.5|32675|32625|32697.6|32657.8|32665.5|32621.2|805
1637922000000|2021-11-26 10:20:00|32674.7|32624.7|32664.3|32614.3|32680.8|32641.7|32649.9|32613.2|735
1637922300000|2021-11-26 10:25:00|32664.5|32614.5|32667.6|32617.6|32672.6|32637.4|32645.4|32599.8|767
1637922600000|2021-11-26 10:30:00|32668.5|32618.5|32636.4|32586.4|32668.6|32631.3|32624.8|32584.2|897
1637922900000|2021-11-26 10:35:00|32636.1|32586.1|32656.2|32606.2|32658.4|32608.4|32612.7|32571.5|792
1637923200000|2021-11-26 10:40:00|32655.3|32605.3|32645.4|32625.4|32662.2|32637.8|32629.5|32594.6|809
1637923500000|2021-11-26 10:45:00|32645.1|32625.1|32634.7|32614.7|32662.1|32630|32634.6|32602.7|756
1637923800000|2021-11-26 10:50:00|32634.8|32614.8|32631.9|32611.9|32657.7|32625.7|32623.9|32601.1|736
1637924100000|2021-11-26 10:55:00|32631.8|32611.8|32630.5|32610.5|32648.3|32614|32620.6|32586.7|733
1637924400000|2021-11-26 11:00:00|32630.7|32610.7|32628|32608|32644.9|32611.5|32612.7|32579.6|796
1637924700000|2021-11-26 11:05:00|32628.3|32608.3|32634.4|32584.4|32645.3|32610.6|32615.5|32579.4|811
1637925000000|2021-11-26 11:10:00|32635|32585|32631.1|32581.1|32639.7|32602.7|32615.6|32578.5|752
1637925300000|2021-11-26 11:15:00|32631|32581|32607.2|32587.2|32636.8|32599|32593.9|32561.5|717
1637925600000|2021-11-26 11:20:00|32606.9|32586.9|32603.8|32583.8|32623.7|32590.8|32593|32567.2|748
1637925900000|2021-11-26 11:25:00|32603.9|32583.9|32602.2|32582.2|32629.6|32594.7|32596.5|32562.1|683
1637926200000|2021-11-26 11:30:00|32602.7|32582.7|32585.6|32565.6|32621.2|32586.5|32569.7|32534|767
1637926500000|2021-11-26 11:35:00|32585.7|32565.7|32590.6|32570.6|32605.3|32573.7|32574.2|32545.6|713
1637926800000|2021-11-26 11:40:00|32593.3|32573.3|32607.8|32587.8|32623|32589.2|32592|32563.3|706
1637927100000|2021-11-26 11:45:00|32608.9|32588.9|32601.3|32581.3|32627.1|32590.8|32597|32563.6|638
1637927400000|2021-11-26 11:50:00|32601.4|32581.4|32620.8|32570.8|32620.8|32589.3|32596.5|32563|565
1637927700000|2021-11-26 11:55:00|32606.2|32586.2|32664.5|32614.5|32668.3|32618.3|32597.6|32570|745
1637928000000|2021-11-26 12:00:00|32662.6|32612.6|32640.3|32620.3|32663.2|32626.8|32638.1|32603.6|666
1637928300000|2021-11-26 12:05:00|32640.5|32620.5|32642.7|32592.7|32660.8|32627.4|32625.7|32588.3|692
1637928600000|2021-11-26 12:10:00|32642.9|32592.9|32656.5|32606.5|32657.8|32622.3|32618.3|32585.1|695
1637928900000|2021-11-26 12:15:00|32657|32607|32690|32670|32720.2|32681.6|32639.7|32604.8|840
1637929200000|2021-11-26 12:20:00|32689.6|32669.6|32699.2|32679.2|32726.8|32691.3|32685.2|32654.3|845
1637929500000|2021-11-26 12:25:00|32699.1|32679.1|32683.2|32663.2|32712.6|32681.8|32677.1|32641.8|630
1637929800000|2021-11-26 12:30:00|32683.1|32663.1|32702.8|32652.8|32706|32669|32675.4|32641|720
1637930100000|2021-11-26 12:35:00|32702.5|32652.5|32688|32638|32707.2|32669.5|32668.6|32633.5|693
1637930400000|2021-11-26 12:40:00|32687.9|32637.9|32654.5|32634.5|32695.5|32660|32653.4|32618.2|726
1637930700000|2021-11-26 12:45:00|32654.6|32634.6|32672.7|32622.7|32676.1|32637.7|32652.1|32617.3|663
1637931000000|2021-11-26 12:50:00|32673.1|32623.1|32661.8|32611.8|32674.7|32637.8|32644.4|32610.3|733
1637931300000|2021-11-26 12:55:00|32661.5|32611.5|32650|32600|32663.1|32623.9|32629.2|32594.4|785
1637931600000|2021-11-26 13:00:00|32649.3|32599.3|32686.1|32636.1|32691.2|32644.5|32638.3|32599.3|844
1637931900000|2021-11-26 13:05:00|32686.2|32636.2|32664.3|32614.3|32686.2|32637.7|32657.1|32611.4|836
1637932200000|2021-11-26 13:10:00|32663.2|32613.2|32662.9|32612.9|32679.3|32629.3|32657.3|32607.3|807
1637932500000|2021-11-26 13:15:00|32661.5|32611.5|32641.9|32591.9|32674.3|32624.3|32630.5|32587.9|809
1637932800000|2021-11-26 13:20:00|32642.1|32592.1|32646|32596|32649.8|32599.8|32630.4|32580.4|853
1637933100000|2021-11-26 13:25:00|32644.2|32594.2|32666.9|32616.9|32673.9|32636.9|32636.4|32592.5|930
1637933400000|2021-11-26 13:30:00|32668.5|32618.5|32653.4|32603.4|32668.9|32630.8|32646.1|32596.9|840
1637933700000|2021-11-26 13:35:00|32653.8|32603.8|32644.2|32594.2|32657.9|32617.3|32631.8|32593.1|758
1637934000000|2021-11-26 13:40:00|32644.3|32594.3|32644.2|32594.2|32664.1|32627.1|32635.7|32589.4|822
1637934300000|2021-11-26 13:45:00|32643.2|32593.2|32632.2|32582.2|32648.8|32614.3|32623.7|32579|756
1637934600000|2021-11-26 13:50:00|32632.1|32582.1|32637.3|32587.3|32643.5|32604.9|32624.9|32575.7|754
1637934900000|2021-11-26 13:55:00|32636.1|32586.1|32610.9|32590.9|32639.1|32593.7|32604.3|32568.4|726
1637935200000|2021-11-26 14:00:00|32610|32590|32628.9|32578.9|32632.6|32596.5|32597.1|32558.2|868
1637935500000|2021-11-26 14:05:00|32629.4|32579.4|32599.4|32579.4|32634.3|32602.6|32598.4|32571|734
1637935800000|2021-11-26 14:10:00|32600.1|32580.1|32592.4|32572.4|32621|32585.5|32590.5|32552.8|802
1637936100000|2021-11-26 14:15:00|32592.2|32572.2|32633.4|32613.4|32650.2|32615.1|32590.9|32560.7|872
1637936400000|2021-11-26 14:20:00|32633.7|32613.7|32663.5|32613.5|32667.8|32629.8|32628.8|32596.5|761
1637936700000|2021-11-26 14:25:00|32648.6|32628.6|32638.4|32588.4|32668.8|32634.3|32634.5|32588.4|819
1637937000000|2021-11-26 14:30:00|32638.3|32588.3|32648.7|32598.7|32660.5|32626.3|32631|32588.3|924
1637937300000|2021-11-26 14:35:00|32649.4|32599.4|32633.1|32583.1|32662.3|32627.2|32618.8|32582.2|850
1637937600000|2021-11-26 14:40:00|32633.4|32583.4|32640.4|32590.4|32654.2|32617.9|32622.2|32583.1|960
1637937900000|2021-11-26 14:45:00|32640.2|32590.2|32667.9|32617.9|32669.5|32622.6|32615|32580.5|953
1637938200000|2021-11-26 14:50:00|32667.6|32617.6|32701.2|32651.2|32727.3|32691.6|32663.5|32614.6|1020
1637938500000|2021-11-26 14:55:00|32703|32653|32702.1|32652.1|32708.7|32671|32675.8|32638.9|1039
1637938800000|2021-11-26 15:00:00|32701.2|32651.2|32729.1|32679.1|32737.1|32700.5|32684.8|32643.7|968
1637939100000|2021-11-26 15:05:00|32729.3|32679.3|32751.9|32701.9|32773.5|32723.5|32709.9|32675|1044
1637939400000|2021-11-26 15:10:00|32752|32702|32745.3|32695.3|32773.2|32728.2|32738.6|32691.1|957
1637939700000|2021-11-26 15:15:00|32744.2|32694.2|32738.4|32688.4|32753.4|32703.4|32693.7|32643.7|1026
1637940000000|2021-11-26 15:20:00|32738.1|32688.1|32685.9|32635.9|32741.5|32691.5|32674.9|32632.9|954
1637940300000|2021-11-26 15:25:00|32686.3|32636.3|32693.6|32643.6|32720.9|32670.9|32669.9|32632.3|837
1637940600000|2021-11-26 15:30:00|32694.1|32644.1|32698.8|32648.8|32713.3|32669.8|32677.6|32639.5|843
1637940900000|2021-11-26 15:35:00|32698.4|32648.4|32663.8|32643.8|32704.6|32669.9|32661.1|32626.3|788
1637941200000|2021-11-26 15:40:00|32664.4|32644.4|32655.9|32605.9|32679.5|32646.3|32639.5|32601.8|735
1637941500000|2021-11-26 15:45:00|32655.5|32605.5|32641.5|32591.5|32658.6|32625|32619.1|32585.8|839
1637941800000|2021-11-26 15:50:00|32641.2|32591.2|32622.9|32572.9|32642.1|32603.5|32606.5|32571.4|801
1637942100000|2021-11-26 15:55:00|32623.2|32573.2|32650.2|32600.2|32660.1|32624|32605.2|32565.7|953
1637942400000|2021-11-26 16:00:00|32650.8|32600.8|32667.7|32617.7|32677.9|32627.9|32630.4|32598.7|899
1637942700000|2021-11-26 16:05:00|32667.4|32617.4|32670.5|32620.5|32672.4|32622.4|32627|32591.5|801
1637943000000|2021-11-26 16:10:00|32670.2|32620.2|32670.6|32620.6|32680.2|32630.2|32632.1|32595.1|834
1637943300000|2021-11-26 16:15:00|32670.1|32620.1|32668.2|32618.2|32673.7|32623.7|32650.2|32600.2|744
1637943600000|2021-11-26 16:20:00|32667.1|32617.1|32675.5|32625.5|32685|32643.1|32655.5|32612.2|810
1637943900000|2021-11-26 16:25:00|32675.9|32625.9|32699.7|32649.7|32703.4|32661|32673.2|32623.2|827
1637944200000|2021-11-26 16:30:00|32699.6|32649.6|32701.6|32651.6|32706.4|32656.4|32694.5|32644.5|783
1637944500000|2021-11-26 16:35:00|32701.9|32651.9|32709|32659|32713.6|32663.6|32701.9|32651.9|695
1637944800000|2021-11-26 16:40:00|32708.8|32658.8|32714.2|32664.2|32734.9|32696.2|32699.5|32654.1|934
1637945100000|2021-11-26 16:45:00|32714.7|32664.7|32722.4|32672.4|32723.6|32684.4|32689.8|32650.7|872
1637945400000|2021-11-26 16:50:00|32724|32674|32715.4|32665.4|32732.4|32687.5|32702.9|32665.3|791
1637945700000|2021-11-26 16:55:00|32715.8|32665.8|32731.5|32681.5|32738.3|32688.3|32704.6|32665.8|754
1637946000000|2021-11-26 17:00:00|32733.6|32683.6|32726.7|32676.7|32749|32699|32721|32671|691
1637946300000|2021-11-26 17:05:00|32726.4|32676.4|32747|32697|32749.1|32699.1|32724.3|32674.3|744
1637946600000|2021-11-26 17:10:00|32747.1|32697.1|32745|32695|32754.2|32704.2|32742.8|32692.8|613
1637946900000|2021-11-26 17:15:00|32745.1|32695.1|32756.4|32706.4|32757.2|32707.2|32743.9|32693.9|558
1637947200000|2021-11-26 17:20:00|32756.3|32706.3|32752.7|32702.7|32756.3|32706.3|32738.3|32688.3|539
1637947500000|2021-11-26 17:25:00|32751.6|32701.6|32758|32708|32759.4|32709.4|32748.4|32698.4|563
1637947800000|2021-11-26 17:30:00|32753.7|32703.7|32733.8|32683.8|32759.9|32719.6|32732.4|32682.4|704
1637948100000|2021-11-26 17:35:00|32734.1|32684.1|32737.9|32687.9|32744.4|32694.4|32733.2|32683.2|881
1637948400000|2021-11-26 17:40:00|32738.1|32688.1|32760.7|32710.7|32761.6|32711.6|32735.7|32685.7|928
1637948700000|2021-11-26 17:45:00|32760.8|32710.8|32749.2|32699.2|32763.7|32713.7|32748.2|32698.2|976
1637949000000|2021-11-26 17:50:00|32748.9|32698.9|32749.7|32699.7|32757|32707|32735.4|32685.4|975
1637949300000|2021-11-26 17:55:00|32750.3|32700.3|32727.3|32677.3|32750.5|32700.5|32718.2|32668.2|984
1637949600000|2021-11-26 18:00:00|32725.4|32675.4|32733.3|32683.3|32740.7|32700.4|32720.4|32671.9|765
1637949900000|2021-11-26 18:05:00|32733.4|32683.4|32706.3|32656.3|32734.4|32684.4|32700.1|32650.1|623
1637950200000|2021-11-26 18:10:00|32706.4|32656.4|32692.9|32642.9|32706.7|32668|32671.6|32637.7|680
1637950500000|2021-11-26 18:15:00|32693.8|32643.8|32698.1|32648.1|32722|32657.2|32690.5|32633.2|993
1637950800000|2021-11-26 18:20:00|32698.2|32648.2|32702.6|32652.6|32708.3|32657.3|32695.4|32645.4|689
1637951100000|2021-11-26 18:25:00|32702.7|32652.7|32689.3|32639.3|32703|32665.9|32671.9|32632.3|581
1637951400000|2021-11-26 18:30:00|32689.1|32639.1|32687.2|32637.2|32691.4|32654.4|32671.8|32636.1|369
1637951700000|2021-11-26 18:35:00|32686.3|32636.3|32686.3|32636.3|32691.3|32655.4|32667.8|32632.8|326
1637952000000|2021-11-26 18:40:00|32686.5|32636.5|32669|32649|32690.1|32652.5|32667.3|32630.4|524
1637952300000|2021-11-26 18:45:00|32669.3|32649.3|32688.5|32638.5|32691.2|32653.9|32668.7|32633.9|296
1637952600000|2021-11-26 18:50:00|32673.8|32653.8|32684|32634|32691.1|32654.8|32668.5|32633.9|348
1637952900000|2021-11-26 18:55:00|32683.9|32633.9|32692.1|32642.1|32698.5|32648.3|32683.9|32633.9|593
1637953200000|2021-11-26 19:00:00|32691.8|32641.8|32685.1|32635.1|32693|32650.9|32670.6|32633|419
1637953500000|2021-11-26 19:05:00|32685.3|32635.3|32684.8|32634.8|32686.9|32649.3|32668.4|32630.4|285
1637953800000|2021-11-26 19:10:00|32684.4|32634.4|32685.7|32635.7|32686.3|32650|32669.9|32631.6|253
1637954100000|2021-11-26 19:15:00|32684.8|32634.8|32691.1|32641.1|32695.7|32649.3|32668.8|32629.1|446
1637954400000|2021-11-26 19:20:00|32688.4|32638.4|32679.5|32629.5|32693.6|32651.4|32670.8|32629.3|335
1637954700000|2021-11-26 19:25:00|32680.7|32630.7|32688.7|32638.7|32692.8|32649.4|32668.5|32628.6|428
1637955000000|2021-11-26 19:30:00|32688.2|32638.2|32679.3|32629.3|32689.4|32639.4|32676|32624.2|374
1637955300000|2021-11-26 19:35:00|32679.4|32629.4|32674.2|32621.8|32683.1|32633.1|32667.7|32617.1|343
1637955600000|2021-11-26 19:40:00|32673.7|32622.1|32673.1|32623.1|32679.2|32628.7|32669.7|32616.3|523
1637955900000|2021-11-26 19:45:00|32672.8|32622.8|32670.7|32620.7|32673.1|32622.9|32667.4|32615.4|299
1637956200000|2021-11-26 19:50:00|32670.9|32620.9|32671.2|32606.7|32676|32626|32658.2|32606.7|446
1637956500000|2021-11-26 19:55:00|32667.7|32606.9|32674.6|32609.3|32691.6|32627.2|32664|32586.4|789
1637956800000|2021-11-26 20:00:00|32672.6|32610.5|32677.9|32599.7|32685.8|32622.8|32666.3|32580.4|688
1637957100000|2021-11-26 20:05:00|32679.1|32599.2|32668.4|32600.6|32681.9|32615.6|32658.1|32587.1|513
1637957400000|2021-11-26 20:10:00|32669.4|32601.5|32667|32591|32687.9|32609.7|32657|32578.1|494
1637957700000|2021-11-26 20:15:00|32664.2|32590.2|32665.1|32597.7|32683.1|32614.7|32656.2|32582.3|562
1637958000000|2021-11-26 20:20:00|32664|32599.4|32657.6|32607.6|32679|32613.2|32656.9|32592.1|472
1637958300000|2021-11-26 20:25:00|32658|32603|32667|32600.4|32669.6|32612.4|32657.2|32592.1|778
1637958600000|2021-11-26 20:30:00|32667.1|32600.6|32671.7|32599|32675.3|32618.2|32658|32591|522
1637958900000|2021-11-26 20:35:00|32672.5|32598.3|32654.6|32599.6|32675.6|32617.4|32652.3|32587.5|435
1637959200000|2021-11-26 20:40:00|32656.6|32597.5|32658.1|32599|32667|32612.2|32651.6|32581.6|390
1637959500000|2021-11-26 20:45:00|32656.3|32598.5|32653.5|32603.5|32672|32612|32649|32591.4|336
1637959800000|2021-11-26 20:50:00|32653.6|32602|32659.5|32596.7|32668|32612|32647|32589.3|381
1637960100000|2021-11-26 20:55:00|32656|32597.9|32651.1|32593.2|32665.9|32611.6|32644.5|32585.1|550
1637960400000|2021-11-26 21:00:00|32650.4|32592.7|32632.5|32582.5|32670.2|32601.9|32628|32543.5|557
1637960700000|2021-11-26 21:05:00|32631.8|32581.8|32658.8|32608.8|32677.9|32611.5|32627.3|32551.2|244
1637961000000|2021-11-26 21:10:00|32672.6|32590|32635.3|32585.3|32677.2|32606.8|32627.5|32551.3|225
1637961300000|2021-11-26 21:15:00|32632.9|32582.9|32638.3|32588.3|32663.1|32592.9|32627.1|32546.7|229
1637961600000|2021-11-26 21:20:00|32634.2|32584.2|32648.3|32598.3|32667.9|32602.2|32630.5|32546|170
1637961900000|2021-11-26 21:25:00|32647.7|32597.7|32654.1|32567.8|32668.8|32600.4|32631.6|32548.9|156
1637962200000|2021-11-26 21:30:00|32658.5|32571.4|32671.5|32564.5|32688|32581|32637.6|32543.9|501
1637962500000|2021-11-26 21:35:00|32674.4|32567.4|32674.1|32567.1|32691.7|32584.7|32662.2|32555.2|291
1637962800000|2021-11-26 21:40:00|32673.8|32566.8|32673.2|32566.2|32700.8|32593.8|32650|32543|230
1637963100000|2021-11-26 21:45:00|32676.8|32569.8|32688.9|32581.9|32719.3|32612.3|32649.1|32542.1|323
1637963400000|2021-11-26 21:50:00|32687.7|32580.7|32670.2|32563.2|32721.5|32614.5|32659.7|32552.7|134
1637963700000|2021-11-26 21:55:00|32668.1|32561.1|32683.1|32576.1|32710|32603|32659|32552|35
1638133200000|2021-11-28 21:00:00|32751.1|32646.2|32761|32645.2|32782.5|32650.5|32751.1|32630.5|48
1638133500000|2021-11-28 21:05:00|32760.7|32645.4|32753.4|32645.7|32768.4|32645.7|32753.4|32635.5|11
1638133800000|2021-11-28 21:10:00|32773|32641|32751.4|32646.2|32773|32646.2|32751.4|32632.5|3
1638134100000|2021-11-28 21:15:00|32765.1|32633.1|32759.8|32650.3|32767.9|32650.3|32750.2|32631.5|20
1638134400000|2021-11-28 21:20:00|32754.3|32649.4|32763.6|32631.6|32773.5|32650.9|32751.1|32631.5|31
1638134700000|2021-11-28 21:25:00|32763.5|32631.5|32764.7|32633.5|32768.5|32636.5|32763.5|32631.5|15
1638135000000|2021-11-28 21:30:00|32768.5|32636.5|32764.7|32633.5|32768.5|32636.5|32764.7|32633.5|2
1638135300000|2021-11-28 21:35:00|32769.5|32637.5|32764.7|32633.5|32769.5|32637.5|32764.7|32633.5|4
1638135600000|2021-11-28 21:40:00|32767.5|32635.5|32753|32631.6|32769.4|32637.4|32753|32628.9|8
1638135900000|2021-11-28 21:45:00|32762|32630|32753|32631.6|32762|32631.6|32753|32628.9|5
1638136500000|2021-11-28 21:55:00|32746.3|32630.7|32744.3|32636.8|32746.3|32636.8|32744.3|32630.7|2
1638136800000|2021-11-28 22:00:00|32758.6|32633.9|32742.9|32621.9|32773.5|32641.5|32738.2|32608.9|123
1638137100000|2021-11-28 22:05:00|32731.9|32599.9|32707.4|32600.4|32762.8|32655.8|32688.4|32581.4|100
1638137400000|2021-11-28 22:10:00|32694.2|32587.2|32704.5|32597.5|32737.6|32630.6|32681.6|32574.6|159
1638137700000|2021-11-28 22:15:00|32715.4|32608.4|32718.3|32611.3|32726.2|32619.2|32707.5|32600.5|188
1638138000000|2021-11-28 22:20:00|32722.4|32615.4|32722.2|32615.2|32737.8|32630.8|32678|32571|277
1638138300000|2021-11-28 22:25:00|32714.5|32616.9|32711.4|32604.4|32733.1|32638|32705.6|32603.2|179
1638138600000|2021-11-28 22:30:00|32718.7|32611.7|32731.5|32624.5|32733.7|32647.3|32711.1|32611.7|274
1638138900000|2021-11-28 22:35:00|32731.6|32624.6|32743.2|32638.2|32751.4|32665|32708.3|32624.6|416
1638139200000|2021-11-28 22:40:00|32741.9|32636.8|32734.9|32642.8|32746.6|32653.7|32717|32619.9|246
1638139500000|2021-11-28 22:45:00|32731.9|32645.6|32738.7|32636.6|32753.9|32666.4|32713.1|32632.8|278
1638139800000|2021-11-28 22:50:00|32741.1|32634.1|32740.9|32641.3|32747.3|32650.7|32716.5|32633|184
1638140100000|2021-11-28 22:55:00|32738.3|32643.1|32751.3|32654.1|32758.7|32658.7|32729.7|32635.6|372
1638140400000|2021-11-28 23:00:00|32746.2|32655.7|32769.3|32662.3|32782.3|32684.4|32742.7|32645.9|629
1638140700000|2021-11-28 23:05:00|32754.7|32647.7|32766.6|32686.2|32778.8|32691.2|32750.5|32647.7|653
1638141000000|2021-11-28 23:10:00|32766.8|32685.7|32788.5|32712.6|32802.4|32723.4|32764.7|32683.7|597
1638141300000|2021-11-28 23:15:00|32786.1|32714.7|32782.7|32717.3|32792.2|32720.6|32769.7|32698.3|545
1638141600000|2021-11-28 23:20:00|32780.2|32717.6|32778.9|32716.2|32797.8|32725.9|32776.7|32707.6|615
1638141900000|2021-11-28 23:25:00|32778.7|32716.6|32765.8|32705.2|32786.6|32723.2|32761.2|32699.3|521
1638142200000|2021-11-28 23:30:00|32771.4|32705.4|32753.4|32694.7|32772.6|32709.4|32750.9|32688|566
1638142500000|2021-11-28 23:35:00|32753.5|32695.7|32760.6|32705|32766.2|32707.2|32749.3|32684.9|502
1638142800000|2021-11-28 23:40:00|32759|32704.1|32757.8|32699.2|32768|32710.5|32754.5|32690.3|474
1638143100000|2021-11-28 23:45:00|32756.9|32699.1|32753.9|32668.5|32767.1|32704.8|32741|32635.6|501
1638143400000|2021-11-28 23:50:00|32755.2|32667.9|32756.1|32677.5|32769.3|32684|32742.3|32656.8|427
1638143700000|2021-11-28 23:55:00|32757.7|32677.7|32742.1|32665.9|32764.3|32680.4|32729|32649.5|417
1638144000000|2021-11-29 00:00:00|32738.9|32666.4|32740.6|32667.1|32766|32682.2|32731.6|32644.9|766
1638144300000|2021-11-29 00:05:00|32737.9|32668|32752.2|32668|32770|32691.3|32729.4|32661.1|684
1638144600000|2021-11-29 00:10:00|32752.1|32667.8|32752.1|32676.9|32766.6|32687.5|32735.8|32661.2|635
1638144900000|2021-11-29 00:15:00|32751.7|32676.5|32745.8|32662.1|32761|32683.6|32730.4|32646.6|616
1638145200000|2021-11-29 00:20:00|32746.6|32661.2|32743.8|32668.2|32750.2|32672.3|32721.5|32645.2|545
1638145500000|2021-11-29 00:25:00|32743.5|32667.8|32752.7|32677.7|32761|32687.4|32722|32651.5|574
1638145800000|2021-11-29 00:30:00|32753.3|32676.8|32738.3|32666.7|32757.1|32685|32726.3|32659|480
1638146100000|2021-11-29 00:35:00|32742.9|32664.7|32742.1|32665.4|32752.3|32675.8|32726.7|32652.4|474
1638146400000|2021-11-29 00:40:00|32742.3|32666.3|32731.4|32672.7|32750.7|32681.5|32728.1|32657.6|509
1638146700000|2021-11-29 00:45:00|32735.7|32674.6|32729.6|32670.1|32741.2|32677.6|32722.9|32660.7|484
1638147000000|2021-11-29 00:50:00|32729.2|32669.5|32744.4|32676.2|32746.9|32681.3|32721.5|32662|622
1638147300000|2021-11-29 00:55:00|32745.3|32675.4|32739|32678.5|32747.3|32691.2|32731.3|32666.5|593
1638147600000|2021-11-29 01:00:00|32739.4|32678.3|32741.2|32681.3|32744.4|32686|32733|32672.6|649
1638147900000|2021-11-29 01:05:00|32740.9|32682.4|32751.4|32691.9|32755|32693.9|32736.4|32678|571
1638148200000|2021-11-29 01:10:00|32752.8|32692.9|32748.4|32693.5|32759|32701.1|32745.4|32688.4|515
1638148500000|2021-11-29 01:15:00|32750.8|32693.9|32747.6|32693.9|32754.2|32699.1|32742.4|32685.3|473
1638148800000|2021-11-29 01:20:00|32746|32695.1|32745.1|32692.6|32752.2|32698.6|32741.9|32684.5|481
1638149100000|2021-11-29 01:25:00|32744.1|32693.6|32741.3|32688.2|32756|32698.1|32740|32683.6|505
1638149400000|2021-11-29 01:30:00|32741.9|32687.3|32742.5|32685.7|32745.4|32691.5|32736.6|32680.3|457
1638149700000|2021-11-29 01:35:00|32743.3|32685.8|32741.8|32691|32747.5|32691.8|32736.2|32679.1|605
1638150000000|2021-11-29 01:40:00|32742.9|32689.7|32742.1|32686.9|32750.1|32692|32737.3|32680.8|492
1638150300000|2021-11-29 01:45:00|32741.3|32686.8|32746.1|32683.9|32748.3|32694.7|32737.3|32679.8|540
1638150600000|2021-11-29 01:50:00|32748|32683|32749.2|32692.3|32755.6|32699.1|32741.1|32681.6|562
1638150900000|2021-11-29 01:55:00|32751|32695|32754.6|32697.2|32757.8|32703.6|32747.6|32688.8|483
1638151200000|2021-11-29 02:00:00|32751.5|32700.6|32751.4|32701.4|32761.3|32706|32749.6|32693.1|567
1638151500000|2021-11-29 02:05:00|32752.1|32702.1|32758|32708|32762.3|32711.6|32750|32699.7|513
1638151800000|2021-11-29 02:10:00|32758.8|32708.8|32754.9|32704.1|32763.9|32713.7|32751.6|32701.6|519
1638152100000|2021-11-29 02:15:00|32755.7|32705.7|32747.1|32697.1|32760.8|32710.8|32745.3|32695.3|515
1638152400000|2021-11-29 02:20:00|32747.4|32697.4|32751.7|32701.7|32761|32706|32744.2|32694.2|431
1638152700000|2021-11-29 02:25:00|32752.1|32702.1|32757|32704|32766.8|32711.8|32749.3|32699.3|489
1638153000000|2021-11-29 02:30:00|32755.8|32705|32760.4|32710.4|32768.5|32713.7|32754.5|32704.4|428
1638153300000|2021-11-29 02:35:00|32760.5|32710.5|32760.9|32710.9|32768.6|32716.4|32758.3|32708.3|386
1638153600000|2021-11-29 02:40:00|32762.9|32711.6|32756.6|32706.6|32764.7|32714.1|32753.8|32703.8|339
1638153900000|2021-11-29 02:45:00|32756.7|32706.7|32761.9|32711.9|32762.4|32712|32752.8|32702.8|379
1638154200000|2021-11-29 02:50:00|32761.7|32711.7|32762.2|32712.2|32764.5|32714.5|32755.9|32705.9|386
1638154500000|2021-11-29 02:55:00|32762.3|32712.3|32747.6|32697.6|32763.6|32713.6|32746.9|32696.9|474
1638154800000|2021-11-29 03:00:00|32747.5|32697.5|32755.8|32705.8|32758.8|32708.8|32746.2|32696.2|429
1638155100000|2021-11-29 03:05:00|32755.7|32705.7|32755.5|32705.5|32759.2|32709.2|32752.5|32702.5|367
1638155400000|2021-11-29 03:10:00|32755.2|32705.2|32747.4|32697.4|32756.3|32705.9|32740.2|32689.5|469
1638155700000|2021-11-29 03:15:00|32747.6|32697.6|32752.4|32702.4|32756.2|32702.5|32743.7|32693.7|398
1638156000000|2021-11-29 03:20:00|32752.1|32702.1|32747.2|32697.2|32752.9|32702.2|32741|32691|423
1638156300000|2021-11-29 03:25:00|32747.7|32697.7|32749.7|32698.7|32755.1|32701.2|32743.9|32693.5|424
1638156600000|2021-11-29 03:30:00|32750.1|32698.5|32754.3|32702.3|32755.9|32704.6|32747.9|32697.9|400
1638156900000|2021-11-29 03:35:00|32756.7|32702.2|32758.3|32707.3|32759.6|32707.7|32750.2|32700.2|417
1638157200000|2021-11-29 03:40:00|32756.1|32706.1|32758.8|32708.8|32762.1|32710.4|32756.1|32705.3|396
1638157500000|2021-11-29 03:45:00|32759.1|32709.1|32758.8|32706.5|32761.8|32710.8|32755.5|32705.5|418
1638157800000|2021-11-29 03:50:00|32758.9|32706.3|32758.2|32708.2|32761.9|32710.7|32755.9|32705.5|355
1638158100000|2021-11-29 03:55:00|32758.3|32708.3|32752.2|32701|32759.7|32708.3|32750.8|32698.3|447
1638158400000|2021-11-29 04:00:00|32752.4|32702.4|32759|32709|32762.4|32710.7|32752.4|32702.4|469
1638158700000|2021-11-29 04:05:00|32759.4|32709.4|32758.1|32708.1|32763.3|32712|32754.2|32704.2|422
1638159000000|2021-11-29 04:10:00|32758.9|32708.9|32760.6|32708.4|32762|32710.6|32755.5|32704.6|419
1638159300000|2021-11-29 04:15:00|32760.8|32708.5|32760|32710|32766.2|32713.8|32756.5|32706.5|361
1638159600000|2021-11-29 04:20:00|32757.7|32707.6|32762.2|32711.6|32764.9|32713.9|32757.7|32706.7|478
1638159900000|2021-11-29 04:25:00|32762.3|32712.1|32763.3|32713.3|32765.9|32714.6|32760.2|32710|476
1638160200000|2021-11-29 04:30:00|32763.8|32713.8|32768.4|32717.2|32773.6|32718.5|32758.5|32708.5|496
1638160500000|2021-11-29 04:35:00|32769.1|32717|32764.8|32714.8|32769.1|32717.1|32761.3|32711.3|481
1638160800000|2021-11-29 04:40:00|32764.1|32714.1|32760.4|32710.4|32766.4|32714.4|32758|32708|456
1638161100000|2021-11-29 04:45:00|32760.1|32710.1|32760.5|32710.5|32766|32714.7|32757|32707|494
1638161400000|2021-11-29 04:50:00|32760.4|32710.4|32766.9|32716.1|32771.4|32719.5|32755.4|32705.4|465
1638161700000|2021-11-29 04:55:00|32767.1|32716.3|32775.2|32725.2|32777.6|32726|32765.4|32715.2|350
1638162000000|2021-11-29 05:00:00|32774.7|32724.7|32770.2|32720.2|32777.8|32727|32769.5|32719.1|341
1638162300000|2021-11-29 05:05:00|32770.5|32720.5|32765.9|32715.9|32777|32722.2|32765.2|32714.9|370
1638162600000|2021-11-29 05:10:00|32766.6|32716.6|32768.9|32716|32774.2|32719.8|32766.1|32715.3|346
1638162900000|2021-11-29 05:15:00|32769.2|32716.1|32765.7|32707.9|32770.8|32717.4|32755.4|32699.8|418
1638163200000|2021-11-29 05:20:00|32763.5|32709.4|32768.2|32703.3|32775.3|32711.9|32755.6|32697.5|520
1638163500000|2021-11-29 05:25:00|32767.6|32703.8|32759.3|32702.1|32781.2|32710.7|32755.4|32696.3|499
1638163800000|2021-11-29 05:30:00|32759.2|32701.9|32765.7|32715.7|32782.4|32718|32756.5|32694|617
1638164100000|2021-11-29 05:35:00|32765.4|32715.4|32764.2|32714.2|32773|32717|32762.7|32711.5|509
1638164400000|2021-11-29 05:40:00|32764.1|32714.1|32761.8|32710.2|32769.9|32714.9|32755.7|32704.4|470
1638164700000|2021-11-29 05:45:00|32760.5|32710.5|32753.8|32703.8|32762.1|32710.7|32747.4|32697.4|530
1638165000000|2021-11-29 05:50:00|32754.3|32704.3|32756|32703.8|32758.6|32706.2|32748.3|32698.3|527
1638165300000|2021-11-29 05:55:00|32752.9|32702.9|32761|32711|32765.6|32715.6|32750.7|32700.7|539
1638165600000|2021-11-29 06:00:00|32761.2|32711.2|32737.3|32687.3|32762.5|32712.5|32734.8|32684.8|645
1638165900000|2021-11-29 06:05:00|32738.7|32688.7|32733.5|32683.5|32744.4|32694.4|32731.3|32681.3|608
1638166200000|2021-11-29 06:10:00|32733.2|32683.2|32744.4|32694.4|32749.7|32699.7|32729.2|32679.2|587
1638166500000|2021-11-29 06:15:00|32745|32695|32745.3|32695.3|32748.9|32698.9|32729.7|32679.7|650
1638166800000|2021-11-29 06:20:00|32746|32696|32745.7|32695.7|32751.4|32701.4|32740.7|32690.7|609
1638167100000|2021-11-29 06:25:00|32746.1|32696.1|32743.9|32693.9|32753|32703|32742.9|32692.9|499
1638167400000|2021-11-29 06:30:00|32744.2|32694.2|32735.8|32685.8|32750.3|32700.3|32732.5|32682.5|660
1638167700000|2021-11-29 06:35:00|32735.5|32685.5|32738|32688|32744.7|32694.7|32734.5|32683.4|502
1638168000000|2021-11-29 06:40:00|32737.8|32687.8|32743|32693|32745.9|32695.9|32728.3|32678.3|489
1638168300000|2021-11-29 06:45:00|32741.6|32691.6|32747.7|32697.7|32748.4|32698.4|32735.7|32685.7|567
1638168600000|2021-11-29 06:50:00|32747.5|32697.5|32747.6|32697.6|32755.5|32705.5|32741.1|32691.1|588
1638168900000|2021-11-29 06:55:00|32748.1|32698.1|32752.2|32702.2|32758.3|32708.3|32739.5|32689.5|565
1638169200000|2021-11-29 07:00:00|32750.9|32700.9|32757.4|32707.4|32760.9|32710.9|32736|32686|746
1638169500000|2021-11-29 07:05:00|32759.1|32709.1|32746|32726|32765.1|32726.1|32745.8|32705.7|720
1638169800000|2021-11-29 07:10:00|32745.8|32725.8|32743.5|32693.5|32762.9|32726.9|32739.2|32689.2|749
1638170100000|2021-11-29 07:15:00|32743.6|32693.6|32724.7|32674.7|32751|32701|32712.8|32674|658
1638170400000|2021-11-29 07:20:00|32726.4|32676.4|32712.5|32662.5|32731.3|32682.9|32691.8|32654.9|734
1638170700000|2021-11-29 07:25:00|32712|32662|32701.8|32681.8|32718.3|32683.2|32692.7|32652.5|737
1638171000000|2021-11-29 07:30:00|32702.6|32682.6|32695|32645|32713.1|32683.6|32673.6|32636.3|702
1638171300000|2021-11-29 07:35:00|32695.1|32645.1|32688.6|32638.6|32696.8|32662.3|32664.8|32629.5|613
1638171600000|2021-11-29 07:40:00|32689.2|32639.2|32701.2|32651.2|32707.4|32670.5|32679.1|32637.8|622
1638171900000|2021-11-29 07:45:00|32701.3|32651.3|32697.8|32647.8|32708.1|32666.9|32682.6|32646.1|624
1638172200000|2021-11-29 07:50:00|32697.6|32647.6|32685.6|32635.6|32698|32660.1|32662.7|32627.4|683
1638172500000|2021-11-29 07:55:00|32685.1|32635.1|32711.7|32661.7|32716.2|32666.2|32682.5|32632.5|661
1638172800000|2021-11-29 08:00:00|32711.5|32661.5|32709.9|32659.9|32722.1|32687|32695.8|32645.8|871
1638173100000|2021-11-29 08:05:00|32710.2|32660.2|32717.2|32667.2|32719.4|32682.3|32690.6|32656.1|791
1638173400000|2021-11-29 08:10:00|32717.1|32667.1|32718.1|32668.1|32724.4|32687.7|32692.9|32657.7|741
1638173700000|2021-11-29 08:15:00|32718.8|32668.8|32707.9|32657.9|32721.6|32692.5|32692.8|32654.2|741
1638174000000|2021-11-29 08:20:00|32708.1|32658.1|32684.9|32664.9|32715.9|32677|32682.9|32637.8|795
1638174300000|2021-11-29 08:25:00|32684.4|32664.4|32688|32638|32703.4|32674.5|32667.5|32629.8|847
1638174600000|2021-11-29 08:30:00|32670.7|32650.7|32673.8|32623.8|32684.7|32650.9|32657.1|32620.7|841
1638174900000|2021-11-29 08:35:00|32672.7|32622.7|32673.9|32623.9|32683.6|32648.7|32649.5|32614.1|759
1638175200000|2021-11-29 08:40:00|32673.6|32623.6|32652.2|32632.2|32675.6|32643.4|32645.6|32613.4|753
1638175500000|2021-11-29 08:45:00|32652.1|32632.1|32664.1|32644.1|32701.5|32663.1|32644.9|32617.8|797
1638175800000|2021-11-29 08:50:00|32664.2|32644.2|32684.3|32664.3|32699.2|32666.2|32662.8|32630.7|690
1638176100000|2021-11-29 08:55:00|32684.2|32664.2|32702.9|32682.9|32722.1|32688.5|32683.5|32651.5|816
1638176400000|2021-11-29 09:00:00|32701.2|32681.2|32701.3|32651.3|32842.2|32735.2|32690.5|32640.5|909
1638176700000|2021-11-29 09:05:00|32702.5|32652.5|32685.2|32665.2|32706.9|32677.6|32684.6|32652.5|772
1638177000000|2021-11-29 09:10:00|32685.1|32665.1|32659.4|32639.4|32686.5|32666.5|32659.2|32639.2|685
1638177300000|2021-11-29 09:15:00|32659.3|32639.3|32655.4|32635.4|32660.3|32640.3|32637.3|32617.3|708
1638177600000|2021-11-29 09:20:00|32655.1|32635.1|32678.9|32658.9|32689|32669|32655.1|32635.1|773
1638177900000|2021-11-29 09:25:00|32678.6|32658.6|32682.4|32662.4|32688.4|32668.4|32670.7|32650.7|735
1638178200000|2021-11-29 09:30:00|32681.2|32661.2|32700.2|32680.2|32705.1|32685.1|32677.2|32657.2|759
1638178500000|2021-11-29 09:35:00|32700.5|32680.5|32711.5|32691.5|32714.6|32694.6|32691.3|32671.3|733
1638178800000|2021-11-29 09:40:00|32711.4|32691.4|32655.7|32635.7|32715.5|32695.5|32655.7|32635.7|814
1638179100000|2021-11-29 09:45:00|32656|32636|32650.3|32630.3|32659.7|32639.7|32642.4|32622.4|868
1638179400000|2021-11-29 09:50:00|32649.7|32629.7|32659|32639|32662|32642|32649.1|32629.1|748
1638179700000|2021-11-29 09:55:00|32658.8|32638.8|32670.1|32650.1|32678.1|32658.1|32658.1|32638.1|758
1638180000000|2021-11-29 10:00:00|32669.9|32649.9|32669.9|32649.9|32675.8|32655.8|32664.9|32644.9|772
1638180300000|2021-11-29 10:05:00|32670.4|32650.4|32660.9|32640.9|32676.6|32656.6|32660.2|32640.2|750
1638180600000|2021-11-29 10:10:00|32662|32642|32665.1|32645.1|32668.3|32648.3|32652.6|32632.6|705
1638180900000|2021-11-29 10:15:00|32665.2|32645.2|32666.6|32646.6|32674.9|32654.9|32662|32642|618
1638181200000|2021-11-29 10:20:00|32666.7|32646.7|32668.7|32648.7|32671.7|32651.7|32664|32644|569
1638181500000|2021-11-29 10:25:00|32669.2|32649.2|32649.2|32629.2|32669.2|32649.2|32648.2|32628.2|607
1638181800000|2021-11-29 10:30:00|32649|32629|32650|32630|32660.1|32640.1|32648.7|32628.7|523
1638182100000|2021-11-29 10:35:00|32649.9|32629.9|32642|32622|32650.8|32630.8|32639.2|32619.2|671
1638182400000|2021-11-29 10:40:00|32641.9|32621.9|32640.8|32620.8|32647.3|32627.3|32631.1|32611.1|645
1638182700000|2021-11-29 10:45:00|32640.5|32620.5|32660.6|32640.6|32662.9|32642.9|32639.9|32619.9|714
1638183000000|2021-11-29 10:50:00|32660.7|32640.7|32650.5|32630.5|32660.9|32640.9|32647.6|32627.6|599
1638183300000|2021-11-29 10:55:00|32650.1|32630.1|32692.9|32672.9|32695.3|32675.3|32647.5|32627.5|681
1638183600000|2021-11-29 11:00:00|32692.4|32672.4|32721|32701|32722.7|32702.7|32687.9|32667.9|758
1638183900000|2021-11-29 11:05:00|32721.3|32701.3|32702.7|32682.7|32729.9|32709.9|32700.5|32680.5|669
1638184200000|2021-11-29 11:10:00|32703.2|32683.2|32693.2|32673.2|32707.9|32687.9|32692.1|32672.1|552
1638184500000|2021-11-29 11:15:00|32694.3|32674.3|32675.8|32655.8|32697.9|32677.9|32673.6|32653.6|608
1638184800000|2021-11-29 11:20:00|32675.7|32655.7|32684.4|32664.4|32685.2|32665.2|32670.1|32650.1|591
1638185100000|2021-11-29 11:25:00|32684.3|32664.3|32682.4|32662.4|32687.4|32667.4|32681|32661|554
1638185400000|2021-11-29 11:30:00|32683.5|32663.5|32683.4|32663.4|32688.8|32668.8|32680.4|32660.4|585
1638185700000|2021-11-29 11:35:00|32683.6|32663.6|32683.6|32663.6|32686.9|32666.9|32677.3|32657.3|620
1638186000000|2021-11-29 11:40:00|32683.7|32663.7|32682.7|32662.7|32686.8|32666.8|32679.7|32659.7|495
1638186300000|2021-11-29 11:45:00|32682.9|32662.9|32679.6|32659.6|32684.4|32664.4|32674.7|32654.7|550
1638186600000|2021-11-29 11:50:00|32679.7|32659.7|32674.4|32654.4|32681.8|32661.8|32671.4|32651.4|578
1638186900000|2021-11-29 11:55:00|32674.7|32654.7|32667.2|32647.2|32674.7|32654.7|32646.5|32626.5|631
1638187200000|2021-11-29 12:00:00|32667|32647|32669.7|32649.7|32673|32653|32659.7|32639.7|682
1638187500000|2021-11-29 12:05:00|32669.9|32649.9|32656|32636|32670.1|32650.1|32647.7|32627.7|662
1638187800000|2021-11-29 12:10:00|32655.5|32635.5|32657.8|32637.8|32664.7|32644.7|32649.5|32629.5|616
1638188100000|2021-11-29 12:15:00|32657.4|32637.4|32655.7|32635.7|32660.5|32640.5|32651.8|32631.8|502
1638188400000|2021-11-29 12:20:00|32655|32635|32657.4|32637.4|32664.4|32644.4|32653.9|32633.9|616
1638188700000|2021-11-29 12:25:00|32657.7|32637.7|32666.5|32646.5|32666.9|32646.9|32647.8|32627.8|710
1638189000000|2021-11-29 12:30:00|32667.6|32647.6|32669.5|32649.5|32674.6|32654.6|32661.1|32641.1|640
1638189300000|2021-11-29 12:35:00|32669.7|32649.7|32662.5|32642.5|32675.5|32655.5|32662.4|32642.4|551
1638189600000|2021-11-29 12:40:00|32662.4|32642.4|32640.3|32620.3|32663.6|32643.6|32632.2|32612.2|740
1638189900000|2021-11-29 12:45:00|32640|32620|32656.2|32636.2|32661.6|32641.6|32637.8|32617.8|701
1638190200000|2021-11-29 12:50:00|32655.8|32635.8|32651|32631|32660.2|32640.2|32640.7|32620.7|574
1638190500000|2021-11-29 12:55:00|32650.9|32630.9|32665|32645|32671.5|32651.5|32642.7|32622.7|799
1638190800000|2021-11-29 13:00:00|32665.6|32645.6|32678.6|32658.6|32680.5|32660.5|32664.3|32644.3|747
1638191100000|2021-11-29 13:05:00|32678.2|32658.2|32679.9|32659.9|32684.3|32664.3|32667.7|32647.7|772
1638191400000|2021-11-29 13:10:00|32680.1|32660.1|32699.8|32679.8|32700.2|32680.2|32671.4|32651.4|666
1638191700000|2021-11-29 13:15:00|32702.7|32682.7|32699.1|32679.1|32710.3|32690.3|32687.9|32667.9|822
1638192000000|2021-11-29 13:20:00|32697.3|32677.3|32692.8|32672.8|32700.6|32680.6|32687.1|32667.1|731
1638192300000|2021-11-29 13:25:00|32693.4|32673.4|32676.4|32656.4|32700|32680|32671.9|32651.9|692
1638192600000|2021-11-29 13:30:00|32675.9|32655.9|32682.4|32662.4|32683.5|32663.5|32667.8|32647.8|746
1638192900000|2021-11-29 13:35:00|32682.2|32662.2|32670.3|32650.3|32683.4|32663.4|32666.7|32646.7|754
1638193200000|2021-11-29 13:40:00|32670.7|32650.7|32670.3|32650.3|32673.1|32653.1|32663.7|32643.7|616
1638193500000|2021-11-29 13:45:00|32671.6|32651.6|32684.4|32664.4|32687|32667|32666.2|32646.2|745
1638193800000|2021-11-29 13:50:00|32684.1|32664.1|32694.7|32674.7|32696.1|32676.1|32665.5|32645.5|777
1638194100000|2021-11-29 13:55:00|32694.2|32674.2|32731.6|32711.6|32734|32714|32692.2|32672.2|907
1638194400000|2021-11-29 14:00:00|32731.5|32711.5|32712.2|32692.2|32746|32726|32711|32691|901
1638194700000|2021-11-29 14:05:00|32711.8|32691.8|32717.8|32697.8|32722|32702|32700|32680|836
1638195000000|2021-11-29 14:10:00|32718.9|32698.9|32692.3|32672.3|32721.5|32701.5|32690.1|32670.1|908
1638195300000|2021-11-29 14:15:00|32690.2|32670.2|32682.8|32662.8|32697.6|32677.6|32676.5|32656.5|823
1638195600000|2021-11-29 14:20:00|32682.4|32662.4|32649.6|32629.6|32687.8|32667.8|32641|32621|872
1638195900000|2021-11-29 14:25:00|32649.1|32629.1|32646.7|32626.7|32654.2|32634.2|32643|32623|794
1638196200000|2021-11-29 14:30:00|32646.6|32626.6|32658.5|32638.5|32664.4|32644.4|32645|32625|939
1638196500000|2021-11-29 14:35:00|32658|32638|32628.8|32608.8|32658.9|32638.9|32627.6|32607.6|935
1638196800000|2021-11-29 14:40:00|32627.5|32607.5|32657.6|32637.6|32682.4|32644.1|32622.4|32602.4|934
1638197100000|2021-11-29 14:45:00|32657.1|32637.1|32650.5|32630.5|32672.6|32652.6|32625.3|32605.3|904
1638197400000|2021-11-29 14:50:00|32651.9|32631.9|32678|32658|32682.1|32662.1|32645.3|32625.3|891
1638197700000|2021-11-29 14:55:00|32677.6|32657.6|32704.1|32684.1|32739|32689|32673.6|32653.6|864
1638198000000|2021-11-29 15:00:00|32705.6|32685.6|32701.1|32681.1|32717.7|32697.7|32688.7|32668.7|916
1638198300000|2021-11-29 15:05:00|32699.2|32679.2|32679|32659|32708.7|32688.7|32673.5|32653.5|922
1638198600000|2021-11-29 15:10:00|32678.8|32658.8|32692.6|32672.6|32693.6|32673.6|32675|32655|813
1638198900000|2021-11-29 15:15:00|32693.4|32673.4|32689.1|32669.1|32693.4|32673.4|32682.9|32662.9|900
1638199200000|2021-11-29 15:20:00|32688.6|32668.6|32687.5|32667.5|32692.9|32672.9|32684.3|32664.3|847
1638199500000|2021-11-29 15:25:00|32688.6|32668.6|32681.4|32661.4|32693.5|32673.5|32679.6|32659.6|827
1638199800000|2021-11-29 15:30:00|32682.3|32662.3|32682.5|32662.5|32692.5|32672.5|32678.3|32658.3|777
1638200100000|2021-11-29 15:35:00|32682.2|32662.2|32674.8|32654.8|32698.2|32678.2|32673.7|32653.7|742
1638200400000|2021-11-29 15:40:00|32674.5|32654.5|32682.1|32662.1|32686.9|32666.9|32672|32652|725
1638200700000|2021-11-29 15:45:00|32681.8|32661.8|32682.4|32662.4|32688.4|32668.4|32673.7|32653.7|701
1638201000000|2021-11-29 15:50:00|32682.6|32662.6|32671.1|32651.1|32687|32667|32669.1|32649.1|777
1638201300000|2021-11-29 15:55:00|32671.2|32651.2|32688.7|32668.7|32689.4|32669.4|32661.1|32641.1|894
1638201600000|2021-11-29 16:00:00|32689|32669|32688.2|32668.2|32690.3|32670.3|32673.2|32653.2|869
1638201900000|2021-11-29 16:05:00|32688.4|32668.4|32689.5|32669.5|32694.1|32674.1|32676.1|32656.1|666
1638202200000|2021-11-29 16:10:00|32689.3|32669.3|32681.3|32661.3|32692|32672|32678.7|32658.7|591
1638202500000|2021-11-29 16:15:00|32681.7|32661.7|32656.4|32636.4|32684.9|32664.9|32653.2|32621.5|708
1638202800000|2021-11-29 16:20:00|32656.6|32636.6|32660.9|32640.9|32676.6|32645.1|32621.2|32588.2|829
1638203100000|2021-11-29 16:25:00|32659.2|32639.2|32677.9|32623.1|32686.4|32661.7|32658.1|32606.4|737
1638203400000|2021-11-29 16:30:00|32678.3|32622.9|32685|32635|32695.2|32641.2|32668|32613.1|763
1638203700000|2021-11-29 16:35:00|32685.2|32635.2|32675.4|32655.4|32693.3|32660|32669.3|32632.4|683
1638204000000|2021-11-29 16:40:00|32675.3|32655.3|32682.2|32662.2|32697.9|32663.1|32669.1|32634.7|582
1638204300000|2021-11-29 16:45:00|32682.4|32662.4|32708.2|32658.2|32709.3|32664.5|32673.2|32638.8|576
1638204600000|2021-11-29 16:50:00|32707.9|32657.9|32697.2|32647.2|32714.4|32678.3|32689|32642.8|665
1638204900000|2021-11-29 16:55:00|32696.5|32646.5|32697.7|32647.7|32709.1|32662|32682|32641.6|588
1638205200000|2021-11-29 17:00:00|32698.7|32648.7|32684.2|32664.2|32719.5|32688.1|32675.8|32648.7|747
1638205500000|2021-11-29 17:05:00|32684.3|32664.3|32668.5|32648.5|32695.2|32664.5|32663.9|32643.9|764
1638205800000|2021-11-29 17:10:00|32669|32649|32666.2|32646.2|32693.8|32664.1|32663.9|32637.1|823
1638206100000|2021-11-29 17:15:00|32666.6|32646.6|32674.6|32654.6|32693|32662.3|32665|32638.7|874
1638206400000|2021-11-29 17:20:00|32674.9|32654.9|32666.3|32646.3|32691.4|32657.6|32660.1|32629.8|982
1638206700000|2021-11-29 17:25:00|32663.7|32643.7|32655.4|32635.4|32682.3|32650.5|32652.2|32617.9|634
1638207000000|2021-11-29 17:30:00|32656.4|32636.4|32645.8|32625.8|32674.5|32638.9|32643.9|32610|613
1638207300000|2021-11-29 17:35:00|32647.1|32627.1|32645.8|32625.8|32671.3|32634.2|32644.4|32609.6|642
1638207600000|2021-11-29 17:40:00|32646|32626|32644.2|32624.2|32664.8|32630.3|32641.2|32608|447
1638207900000|2021-11-29 17:45:00|32644.6|32624.6|32643.3|32623.3|32664.4|32628.7|32641.9|32610|487
1638208200000|2021-11-29 17:50:00|32643.5|32623.5|32644.9|32624.9|32660.4|32626.7|32638.2|32604.9|506
1638208500000|2021-11-29 17:55:00|32644.7|32624.7|32644.2|32624.2|32661.9|32626|32637.7|32605|540
1638208800000|2021-11-29 18:00:00|32645.3|32625.3|32634.1|32614.1|32658.6|32626.2|32632.3|32608.6|495
1638209100000|2021-11-29 18:05:00|32634.2|32614.2|32632.7|32612.7|32638.9|32618.9|32630|32610|504
1638209400000|2021-11-29 18:10:00|32632.4|32612.4|32636.4|32616.4|32636.4|32616.4|32628.6|32608.6|407
1638209700000|2021-11-29 18:15:00|32636.3|32616.3|32610.7|32590.7|32644|32617.1|32610.5|32575.8|476
1638210000000|2021-11-29 18:20:00|32611.5|32591.5|32606.5|32586.5|32627.2|32593.4|32605|32571.3|543
1638210300000|2021-11-29 18:25:00|32606.9|32586.9|32604.5|32584.5|32626|32589.2|32602.1|32570.5|509
1638210600000|2021-11-29 18:30:00|32605|32585|32602.6|32582.6|32630.5|32594.6|32601.9|32571.9|484
1638210900000|2021-11-29 18:35:00|32618.4|32568.4|32626.8|32606.8|32639.7|32607.5|32600.2|32565.6|571
1638211200000|2021-11-29 18:40:00|32625.7|32605.7|32616.4|32596.4|32638.6|32607.1|32612.9|32582|435
1638211500000|2021-11-29 18:45:00|32616.1|32596.1|32626.1|32606.1|32641.8|32607.7|32615.8|32586.5|438
1638211800000|2021-11-29 18:50:00|32626.4|32606.4|32626.3|32606.3|32630.4|32610.4|32623.1|32603.1|404
1638212100000|2021-11-29 18:55:00|32626.2|32606.2|32633.3|32613.3|32636.8|32616.8|32623.9|32603.9|468
1638212400000|2021-11-29 19:00:00|32633.1|32613.1|32639.2|32619.2|32644.2|32624.2|32631.5|32611.5|505
1638212700000|2021-11-29 19:05:00|32639.9|32619.9|32642.1|32622.1|32644.8|32624.8|32635.5|32615.5|500
1638213000000|2021-11-29 19:10:00|32641.5|32621.5|32637.6|32617.6|32641.8|32621.8|32631.4|32611.4|497
1638213300000|2021-11-29 19:15:00|32635.3|32615.3|32632.6|32612.6|32636.1|32616.1|32628.2|32608.2|503
1638213600000|2021-11-29 19:20:00|32633|32613|32629.2|32609.2|32634.8|32614.8|32625.4|32605.4|527
1638213900000|2021-11-29 19:25:00|32629.1|32609.1|32639|32619|32640.2|32620.2|32625.8|32605.8|544
1638214200000|2021-11-29 19:30:00|32638.5|32618.5|32632.8|32612.8|32638.7|32618.7|32629.6|32609.6|583
1638214500000|2021-11-29 19:35:00|32634.1|32614.1|32635.4|32615.4|32638|32618|32630|32610|497
1638214800000|2021-11-29 19:40:00|32636.6|32616.6|32626.6|32606.6|32636.7|32616.7|32625.7|32605.7|486
1638215100000|2021-11-29 19:45:00|32626.9|32606.9|32620.2|32600.2|32629.4|32609.4|32620.2|32600.2|469
1638215400000|2021-11-29 19:50:00|32620.4|32600.4|32615.5|32595.5|32622.5|32602.5|32613.5|32593.5|481
1638215700000|2021-11-29 19:55:00|32615.8|32595.8|32623.6|32603.6|32624.5|32604.5|32608.1|32588.1|519
1638216000000|2021-11-29 20:00:00|32623.2|32603.2|32614.5|32594.5|32623.4|32603.4|32614.2|32594.2|572
1638216300000|2021-11-29 20:05:00|32614.4|32594.4|32607|32587|32618.1|32598.1|32604.7|32584.7|489
1638216600000|2021-11-29 20:10:00|32607.2|32587.2|32599.2|32579.2|32608.6|32588.6|32598.3|32578.3|466
1638216900000|2021-11-29 20:15:00|32599.5|32579.5|32603.9|32583.9|32605.3|32585.3|32597|32577|409
1638217200000|2021-11-29 20:20:00|32604|32584|32603.3|32583.3|32605.6|32585.6|32600.4|32580.4|387
1638217500000|2021-11-29 20:25:00|32605.2|32585.2|32580.3|32560.3|32606.2|32586.2|32580.1|32560.1|518
1638217800000|2021-11-29 20:30:00|32580.8|32560.8|32582.9|32562.9|32599.1|32566.5|32579.6|32545|582
1638218100000|2021-11-29 20:35:00|32586.7|32566.7|32598.9|32548.9|32602.3|32571.6|32580.6|32548.8|511
1638218400000|2021-11-29 20:40:00|32599|32549|32587.4|32567.4|32606.2|32573.1|32581.5|32548.5|537
1638218700000|2021-11-29 20:45:00|32588.1|32568.1|32606.5|32556.5|32606.9|32573.9|32582.2|32552.9|492
1638219000000|2021-11-29 20:50:00|32606.7|32556.7|32589.4|32569.4|32609|32576.5|32585.6|32548|783
1638219300000|2021-11-29 20:55:00|32589.5|32569.5|32599.8|32549.8|32606.2|32573.3|32581.5|32546|721
1638219600000|2021-11-29 21:00:00|32586|32566|32582.2|32562.2|32602.1|32566.9|32576.4|32542.5|576
1638219900000|2021-11-29 21:05:00|32581.6|32561.6|32598.9|32548.9|32601.9|32566.2|32579.5|32543.4|553
1638220200000|2021-11-29 21:10:00|32600.7|32550.7|32601.4|32551.4|32606.5|32573.1|32584.4|32549.2|438
1638220500000|2021-11-29 21:15:00|32601.2|32551.2|32598.4|32548.4|32605.4|32571.6|32577.9|32544.7|482
1638220800000|2021-11-29 21:20:00|32598.3|32548.3|32598|32548|32598.5|32562.9|32574.9|32543.2|357
1638221100000|2021-11-29 21:25:00|32597.8|32547.8|32594.6|32544.6|32598.9|32562.8|32575.1|32539.3|415
1638221400000|2021-11-29 21:30:00|32594.4|32544.4|32579.8|32529.8|32595|32545|32573.7|32522.3|534
1638221700000|2021-11-29 21:35:00|32580.4|32530.4|32574.9|32524.9|32583.3|32531.4|32572.5|32520.3|461
1638222000000|2021-11-29 21:40:00|32575.5|32524.4|32571.9|32521.9|32580.5|32526.5|32569.4|32512.7|367
1638222300000|2021-11-29 21:45:00|32571.2|32517.6|32576.4|32506|32581.3|32525.1|32565.7|32506|373
1638222600000|2021-11-29 21:50:00|32575.3|32509.8|32563.5|32470.5|32584|32520.3|32560|32459.3|403
1638222900000|2021-11-29 21:55:00|32567.6|32477.8|32571.1|32467.2|32578.8|32489.5|32558.6|32456.8|340
1638223200000|2021-11-29 22:00:00|32565|32458|32582|32475|32582|32475|32553.3|32446.3|101
1638223500000|2021-11-29 22:05:00|32581.5|32474.5|32579.7|32472.7|32582|32475|32568.6|32461.6|117
1638223800000|2021-11-29 22:10:00|32578.6|32471.6|32581.5|32474.5|32585|32478|32571.9|32464.9|249
1638224100000|2021-11-29 22:15:00|32582.1|32475.1|32580.1|32473.1|32587.5|32480.5|32573|32466|242
1638224400000|2021-11-29 22:20:00|32579.6|32472.6|32558.7|32451.7|32585.4|32478.4|32556.5|32449.5|755
1638224700000|2021-11-29 22:25:00|32557.2|32450.2|32569.5|32462.5|32574|32467|32556.5|32449.5|175
1638225000000|2021-11-29 22:30:00|32567.9|32460.9|32560.8|32459.1|32580.3|32473.3|32555.2|32449.5|326
1638225300000|2021-11-29 22:35:00|32564.1|32457.1|32566.2|32459.2|32576.4|32469.4|32555.6|32454.8|314
1638225600000|2021-11-29 22:40:00|32566.5|32459.5|32562.5|32459.3|32578.5|32471.5|32557.1|32455.8|334
1638225900000|2021-11-29 22:45:00|32572.9|32465.9|32567.9|32460.9|32575.3|32469|32554.7|32454.1|239
1638226200000|2021-11-29 22:50:00|32566.5|32459.5|32567.3|32460.3|32575.6|32468.6|32552|32454.8|282
1638226500000|2021-11-29 22:55:00|32566.7|32459.7|32568.5|32468.3|32578.7|32471.7|32556.5|32458.5|354
1638226800000|2021-11-29 23:00:00|32575.2|32456.1|32587.8|32520.2|32609.8|32528.6|32556.7|32455.5|577
1638227100000|2021-11-29 23:05:00|32590.7|32517.5|32582.5|32520|32596.7|32531.8|32576.2|32514|347
1638227400000|2021-11-29 23:10:00|32587.7|32519.9|32574.4|32516.1|32593.7|32525.2|32572.6|32513.5|308
1638227700000|2021-11-29 23:15:00|32570.7|32516|32570.3|32514.5|32578.6|32521.9|32566|32513.5|361
1638228000000|2021-11-29 23:20:00|32570.9|32514.3|32565.3|32511.6|32572.7|32517.3|32561.9|32509.4|347
1638228300000|2021-11-29 23:25:00|32565.1|32512.3|32557.6|32503.6|32573.5|32515.9|32552.3|32498.8|369
1638228600000|2021-11-29 23:30:00|32557.4|32503.8|32553.1|32503.1|32562|32509.7|32550.5|32499.7|416
1638228900000|2021-11-29 23:35:00|32551.6|32499|32557.6|32507.6|32559.6|32509|32549.8|32498.7|321
1638229200000|2021-11-29 23:40:00|32559.9|32505.1|32561|32511|32562.7|32512|32556.2|32505.1|258
1638229500000|2021-11-29 23:45:00|32561.1|32511.1|32559.2|32509.2|32562.4|32525|32545|32507.8|267
1638229800000|2021-11-29 23:50:00|32560.4|32510.4|32563.9|32513.9|32565.6|32527.4|32546.4|32508|305
1638230100000|2021-11-29 23:55:00|32564|32514|32563.8|32513.8|32565.8|32515.8|32560.6|32510.6|284
1638230400000|2021-11-30 00:00:00|32564.7|32514.7|32572.9|32522.9|32575|32530.5|32547.6|32512.7|526
1638230700000|2021-11-30 00:05:00|32573.2|32523.2|32568.3|32518.3|32576.7|32538.7|32549|32512.6|450
1638231000000|2021-11-30 00:10:00|32569.3|32519.3|32573.2|32523.2|32576.7|32541.1|32551.3|32517.5|410
1638231300000|2021-11-30 00:15:00|32573|32523|32575.5|32525.5|32578.4|32545|32554.3|32519.5|487
1638231600000|2021-11-30 00:20:00|32576.1|32526.1|32572.4|32522.4|32577.7|32544|32556.5|32518.5|268
1638231900000|2021-11-30 00:25:00|32573.2|32523.2|32559|32539|32576.7|32546|32556.3|32521.1|364
1638232200000|2021-11-30 00:30:00|32560.2|32540.2|32555.8|32535.8|32579.3|32545.9|32552.4|32523.9|317
1638232500000|2021-11-30 00:35:00|32555.6|32535.6|32560.1|32540.1|32579.6|32545.6|32553.1|32516.5|325
1638232800000|2021-11-30 00:40:00|32559.8|32539.8|32562.6|32542.6|32564.7|32544.7|32556.3|32536.3|347
1638233100000|2021-11-30 00:45:00|32562.2|32542.2|32565|32545|32565.1|32545.1|32557.2|32537.2|292
1638233400000|2021-11-30 00:50:00|32564.7|32544.7|32563.9|32513.9|32574.3|32546.3|32542|32508.3|532
1638233700000|2021-11-30 00:55:00|32565.1|32515.1|32553|32533|32566.4|32535.3|32542.2|32510.5|450
1638234000000|2021-11-30 01:00:00|32552.1|32532.1|32553.7|32533.7|32577.5|32541.2|32548|32517.2|415
1638234300000|2021-11-30 01:05:00|32552.8|32532.8|32553.9|32533.9|32571|32537.1|32546.4|32519.5|318
1638234600000|2021-11-30 01:10:00|32553.7|32533.7|32555.1|32535.1|32559.4|32539.4|32549.8|32529.8|288
1638234900000|2021-11-30 01:15:00|32555.6|32535.6|32553.4|32533.4|32561.2|32541.2|32548.2|32528.2|350
1638235200000|2021-11-30 01:20:00|32553.6|32533.6|32550.6|32530.6|32553.7|32533.7|32544.5|32524.5|352
1638235500000|2021-11-30 01:25:00|32550.7|32530.7|32548.1|32528.1|32550.7|32530.7|32539.9|32519.9|394
1638235800000|2021-11-30 01:30:00|32547.9|32527.9|32544.2|32524.2|32549|32529|32540.3|32520.3|300
1638236100000|2021-11-30 01:35:00|32544.1|32524.1|32543.4|32523.4|32545.1|32525.1|32536.4|32516.4|346
1638236400000|2021-11-30 01:40:00|32543.7|32523.7|32540.4|32520.4|32543.8|32523.8|32534.4|32514.4|291
1638236700000|2021-11-30 01:45:00|32540.1|32520.1|32537.3|32517.3|32541.4|32521.4|32533.8|32513.8|368
1638237000000|2021-11-30 01:50:00|32537.4|32517.4|32531.6|32511.6|32539.7|32519.7|32528.2|32508.2|389
1638237300000|2021-11-30 01:55:00|32533.1|32513.1|32530.8|32510.8|32535.3|32515.3|32524.8|32504.8|386
1638237600000|2021-11-30 02:00:00|32531|32511|32535.4|32515.4|32535.6|32515.6|32525.3|32505.3|383
1638237900000|2021-11-30 02:05:00|32535.5|32515.5|32527.1|32507.1|32535.6|32515.6|32522.8|32502.8|436
1638238200000|2021-11-30 02:10:00|32525.6|32505.6|32519.8|32499.8|32529.1|32509.1|32515.9|32495.9|466
1638238500000|2021-11-30 02:15:00|32520.2|32500.2|32523.8|32503.8|32529.1|32509.1|32518|32498|321
1638238800000|2021-11-30 02:20:00|32524.8|32504.8|32526.7|32506.7|32530.2|32510.2|32518.6|32498.6|367
1638239100000|2021-11-30 02:25:00|32526.5|32506.5|32512.4|32492.4|32526.8|32506.8|32508.4|32488.4|519
1638239400000|2021-11-30 02:30:00|32511.8|32491.8|32510.5|32490.5|32512.9|32492.9|32504.9|32484.9|398
1638239700000|2021-11-30 02:35:00|32512.6|32492.6|32509.5|32489.5|32513.5|32493.5|32503.6|32483.6|395
1638240000000|2021-11-30 02:40:00|32510.1|32490.1|32503.2|32483.2|32512.9|32492.9|32499.5|32479.5|357
1638240300000|2021-11-30 02:45:00|32503.5|32483.5|32503.5|32483.5|32511.1|32491.1|32497.5|32477.5|306
1638240600000|2021-11-30 02:50:00|32502.5|32482.5|32506.1|32486.1|32508.1|32488.1|32499.2|32479.2|273
1638240900000|2021-11-30 02:55:00|32506|32486|32501.4|32481.4|32507|32487|32497.6|32477.6|281
1638241200000|2021-11-30 03:00:00|32501.3|32481.3|32503.1|32483.1|32504.9|32484.9|32488|32468|391
1638241500000|2021-11-30 03:05:00|32503|32483|32518.9|32498.9|32534.9|32498.9|32494.5|32472.9|395
1638241800000|2021-11-30 03:10:00|32518.6|32498.6|32510.3|32490.3|32520.7|32500.7|32509.7|32489.7|335
1638242100000|2021-11-30 03:15:00|32510.2|32490.2|32510.7|32490.7|32533|32498.5|32508.8|32471|363
1638242400000|2021-11-30 03:20:00|32513.7|32493.7|32506.4|32486.4|32526|32495.4|32506.2|32470.9|363
1638242700000|2021-11-30 03:25:00|32506.1|32486.1|32508.5|32488.5|32526.1|32493|32505.6|32470.5|377
1638243000000|2021-11-30 03:30:00|32508.8|32488.8|32506.1|32486.1|32511.1|32491.1|32502.4|32482.4|338
1638243300000|2021-11-30 03:35:00|32506.5|32486.5|32502.1|32482.1|32508.5|32488.5|32497.6|32477.6|328
1638243600000|2021-11-30 03:40:00|32503|32483|32507.2|32487.2|32508|32488|32499.1|32479.1|328
1638243900000|2021-11-30 03:45:00|32506.9|32486.9|32509|32489|32524.6|32491.8|32502.5|32474.6|325
1638244200000|2021-11-30 03:50:00|32507.3|32487.3|32513.7|32493.7|32525.6|32497.6|32504.4|32471.5|328
1638244500000|2021-11-30 03:55:00|32513.9|32493.9|32517.7|32497.7|32528.4|32500|32510|32474.3|408
1638244800000|2021-11-30 04:00:00|32516.6|32496.6|32517.9|32497.9|32520.3|32500.3|32513.6|32493.6|396
1638245100000|2021-11-30 04:05:00|32517.8|32497.8|32518.6|32498.6|32533.8|32501.1|32513.7|32477.6|315
1638245400000|2021-11-30 04:10:00|32518.5|32498.5|32515.8|32495.8|32520.2|32500.2|32511.7|32491.7|351
1638245700000|2021-11-30 04:15:00|32516.8|32496.8|32518|32498|32523.1|32503.1|32514.8|32494.8|287
1638246000000|2021-11-30 04:20:00|32516.6|32496.6|32520.9|32500.9|32523|32503|32512.9|32492.9|355
1638246300000|2021-11-30 04:25:00|32520.6|32500.6|32525.3|32505.3|32527.8|32507.8|32516.9|32496.9|358
1638246600000|2021-11-30 04:30:00|32524.6|32504.6|32522.7|32502.7|32525.2|32505.2|32518.6|32498.6|303
1638246900000|2021-11-30 04:35:00|32522.5|32502.5|32521.5|32501.5|32534.3|32504.5|32515.7|32477.5|334
1638247200000|2021-11-30 04:40:00|32521.9|32501.9|32522.2|32502.2|32534.6|32505|32515.4|32480.5|339
1638247500000|2021-11-30 04:45:00|32522.3|32502.3|32518.5|32498.5|32524.3|32504.3|32515.3|32495.3|357
1638247800000|2021-11-30 04:50:00|32518.9|32498.9|32521.5|32501.5|32523.2|32503.2|32513|32493|359
1638248100000|2021-11-30 04:55:00|32522.3|32502.3|32522.5|32502.5|32524.4|32504.4|32517.6|32497.6|327
1638248400000|2021-11-30 05:00:00|32522.6|32502.6|32523.2|32503.2|32538.9|32505.6|32517.6|32485.7|367
1638248700000|2021-11-30 05:05:00|32522.7|32502.7|32515|32495|32524.8|32504.8|32512|32492|573
1638249000000|2021-11-30 05:10:00|32514.7|32494.7|32506.8|32486.8|32514.7|32494.7|32504.1|32484.1|659
1638249300000|2021-11-30 05:15:00|32506.9|32486.9|32495.3|32475.3|32519.5|32487.5|32493.9|32457.7|677
1638249600000|2021-11-30 05:20:00|32494.9|32474.9|32494.4|32444.4|32508.8|32477.6|32484.8|32443.8|846
1638249900000|2021-11-30 05:25:00|32494.6|32444.6|32499.7|32449.7|32506.1|32467.5|32487.5|32441.2|813
1638250200000|2021-11-30 05:30:00|32501.3|32451.3|32504.5|32454.5|32507.5|32469.1|32488.9|32447.9|712
1638250500000|2021-11-30 05:35:00|32505|32455|32506.1|32456.1|32511|32475.2|32488.2|32448|659
1638250800000|2021-11-30 05:40:00|32504.8|32454.8|32523.4|32473.4|32534.8|32479.5|32501.6|32451.6|885
1638251100000|2021-11-30 05:45:00|32521.3|32471.3|32542|32492|32548.7|32494.5|32521.3|32471.3|814
1638251400000|2021-11-30 05:50:00|32540|32490|32541.3|32491.3|32552.8|32495.8|32535.1|32481.4|736
1638251700000|2021-11-30 05:55:00|32543.7|32493.7|32542.9|32492.9|32558.4|32506.9|32540|32482.5|729
1638252000000|2021-11-30 06:00:00|32546.5|32489.6|32540.5|32490.5|32557.5|32512.2|32520.9|32476.9|947
1638252300000|2021-11-30 06:05:00|32537.3|32487.3|32534.2|32484.2|32549.8|32496.5|32518.5|32468.5|928
1638252600000|2021-11-30 06:10:00|32533|32483|32566.9|32516.9|32574.1|32524.6|32523|32471.9|822
1638252900000|2021-11-30 06:15:00|32568.2|32518.2|32596.5|32546.5|32619.5|32562.9|32567.5|32516|871
1638253200000|2021-11-30 06:20:00|32596.2|32546.2|32596.1|32546.1|32609.4|32557.7|32576.1|32532.5|850
1638253500000|2021-11-30 06:25:00|32595.9|32545.9|32582.8|32532.8|32601.9|32546.4|32580.6|32530.6|678
1638253800000|2021-11-30 06:30:00|32583.4|32533.4|32609.6|32559.6|32613.1|32560.3|32559.7|32518.4|824
1638254100000|2021-11-30 06:35:00|32609.7|32559.7|32567|32517|32619.8|32560.9|32561.9|32502.8|957
1638254400000|2021-11-30 06:40:00|32567.2|32517.2|32544.6|32494.6|32575.9|32521|32541.7|32491.3|896
1638254700000|2021-11-30 06:45:00|32544.8|32494.8|32540.6|32490.6|32547.9|32503.5|32522.3|32483.2|633
1638255000000|2021-11-30 06:50:00|32542.4|32492.4|32535.9|32485.1|32542.4|32500.5|32517.7|32480.4|787
1638255300000|2021-11-30 06:55:00|32538.7|32488.5|32530.3|32480.3|32547.3|32503|32512.7|32478.7|705
1638255600000|2021-11-30 07:00:00|32515.8|32495.8|32513.7|32493.7|32524.7|32497.9|32505.3|32474.7|778
1638255900000|2021-11-30 07:05:00|32512.7|32492.7|32513.9|32493.9|32518.9|32498.9|32506|32486|728
1638256200000|2021-11-30 07:10:00|32515.6|32495.6|32529.6|32509.6|32543.2|32517.5|32514.2|32492.7|727
1638256500000|2021-11-30 07:15:00|32529.8|32509.8|32536|32516|32539.6|32519.6|32522.7|32502.7|692
1638256800000|2021-11-30 07:20:00|32536.2|32516.2|32532.5|32512.5|32544.3|32524.3|32528.6|32508.6|756
1638257100000|2021-11-30 07:25:00|32533.2|32513.2|32523.8|32503.8|32537.7|32517.7|32515.7|32495.7|719
1638257400000|2021-11-30 07:30:00|32523.9|32503.9|32532|32512|32541.8|32521.8|32521|32501|786
1638257700000|2021-11-30 07:35:00|32531.9|32511.9|32520.2|32500.2|32533.6|32513.6|32514.8|32494.8|679
1638258000000|2021-11-30 07:40:00|32520.1|32500.1|32505.1|32485.1|32521.7|32501.7|32503.4|32483.4|715
1638258300000|2021-11-30 07:45:00|32505.5|32485.5|32489.8|32469.8|32511.1|32491.1|32489.6|32469.6|735
1638258600000|2021-11-30 07:50:00|32489.7|32469.7|32475.7|32455.7|32491.8|32471.8|32470.7|32450.7|741
1638258900000|2021-11-30 07:55:00|32474.9|32454.9|32442.6|32422.6|32480|32460|32433.7|32402.3|853
1638259200000|2021-11-30 08:00:00|32442.4|32422.4|32310.4|32290.4|32443.3|32423.3|32302.2|32282.2|1002
1638259500000|2021-11-30 08:05:00|32310.8|32290.8|32313.7|32293.7|32409.8|32335.4|32310.8|32287.3|1006
1638259800000|2021-11-30 08:10:00|32312.2|32292.2|32358.8|32338.8|32379|32343.8|32308.8|32283.6|926
1638260100000|2021-11-30 08:15:00|32357.9|32337.9|32350.8|32330.8|32376.5|32344.2|32337.6|32317.6|893
1638260400000|2021-11-30 08:20:00|32350.9|32330.9|32343.8|32323.8|32362.6|32331|32340|32312.6|772
1638260700000|2021-11-30 08:25:00|32343.7|32323.7|32339.1|32319.1|32350.6|32330.6|32332.5|32312.5|803
1638261000000|2021-11-30 08:30:00|32339.2|32319.2|32344.6|32324.6|32365.3|32330.7|32335.7|32315.3|823
1638261300000|2021-11-30 08:35:00|32345.1|32325.1|32322.2|32302.2|32349.3|32329.3|32313.8|32293.8|917
1638261600000|2021-11-30 08:40:00|32322.6|32302.6|32280.8|32260.8|32322.6|32302.6|32276.6|32250.8|927
1638261900000|2021-11-30 08:45:00|32281|32261|32285|32265|32287.9|32267.9|32265.9|32245.9|851
1638262200000|2021-11-30 08:50:00|32284.9|32264.9|32280.2|32260.2|32286.2|32266.2|32276.6|32256.6|719
1638262500000|2021-11-30 08:55:00|32278.7|32258.7|32288|32268|32289.8|32269.8|32274.4|32254.4|775
1638262800000|2021-11-30 09:00:00|32288.2|32268.2|32248.8|32228.8|32288.2|32268.2|32241.9|32221.9|831
1638263100000|2021-11-30 09:05:00|32248.4|32228.4|32227.7|32207.7|32249.4|32229.4|32200|32180|844
1638263400000|2021-11-30 09:10:00|32226.8|32206.8|32234.5|32214.5|32253|32222.1|32224.3|32200.7|755
1638263700000|2021-11-30 09:15:00|32234.4|32214.4|32225.4|32205.4|32242|32215.9|32220.2|32185.6|774
1638264000000|2021-11-30 09:20:00|32225|32205|32230.2|32210.2|32236.9|32216.9|32224.3|32204.3|720
1638264300000|2021-11-30 09:25:00|32230.8|32210.8|32240.6|32220.6|32241.4|32221.4|32230.5|32210.5|784
1638264600000|2021-11-30 09:30:00|32240.5|32220.5|32256.7|32236.7|32258.4|32238.4|32235.1|32215.1|823
1638264900000|2021-11-30 09:35:00|32257.1|32237.1|32258.7|32238.7|32264.1|32244.1|32252|32232|833
1638265200000|2021-11-30 09:40:00|32258.5|32238.5|32250.6|32230.6|32261.2|32241.2|32244.5|32224.5|701
1638265500000|2021-11-30 09:45:00|32250.7|32230.7|32276.8|32256.8|32276.8|32256.8|32248.4|32228.4|684
1638265800000|2021-11-30 09:50:00|32275.5|32255.5|32288|32268|32288.5|32268.5|32274.7|32254.7|707
1638266100000|2021-11-30 09:55:00|32287.3|32267.3|32285.1|32265.1|32293.4|32273.4|32276.8|32256.8|650
1638266400000|2021-11-30 10:00:00|32291.6|32271.6|32244|32224|32297.8|32277.8|32238.3|32218.3|840
1638266700000|2021-11-30 10:05:00|32244.8|32224.8|32235.6|32215.6|32256.5|32236.5|32230.2|32210.2|799
1638267000000|2021-11-30 10:10:00|32235.5|32215.5|32212.9|32192.9|32235.7|32215.7|32202.5|32182.5|718
1638267300000|2021-11-30 10:15:00|32213.2|32193.2|32213.9|32193.9|32215|32195|32206.8|32186.8|716
1638267600000|2021-11-30 10:20:00|32213.7|32193.7|32234.1|32214.1|32261.6|32241.6|32210.3|32190.3|818
1638267900000|2021-11-30 10:25:00|32233.8|32213.8|32228.1|32208.1|32252.5|32232.5|32224.1|32204.1|741
1638268200000|2021-11-30 10:30:00|32226.5|32206.5|32220.4|32200.4|32238.7|32218.7|32218.9|32198.9|841
1638268500000|2021-11-30 10:35:00|32220.2|32200.2|32229.3|32209.3|32243.7|32223.7|32216.6|32196.6|741
1638268800000|2021-11-30 10:40:00|32229.9|32209.9|32244.9|32224.9|32255.7|32235.7|32227.7|32207.7|782
1638269100000|2021-11-30 10:45:00|32245|32225|32266.1|32246.1|32267.8|32247.8|32232.8|32212.8|850
1638269400000|2021-11-30 10:50:00|32265|32245|32269.5|32249.5|32272.1|32252.1|32262.9|32242.9|784
1638269700000|2021-11-30 10:55:00|32271.3|32251.3|32340.5|32320.5|32362|32342|32266.6|32246.6|1014
1638270000000|2021-11-30 11:00:00|32339.4|32319.4|32336.1|32316.1|32346.5|32326.5|32331.9|32311.9|739
1638270300000|2021-11-30 11:05:00|32335.9|32315.9|32343.5|32323.5|32344.8|32324.8|32333|32313|656
1638270600000|2021-11-30 11:10:00|32343.6|32323.6|32337.6|32317.6|32345.1|32325.1|32335.9|32315.9|500
1638270900000|2021-11-30 11:15:00|32335.9|32315.9|32343.9|32323.9|32345.2|32325.2|32335.5|32315.5|554
1638271200000|2021-11-30 11:20:00|32344|32324|32333.1|32313.1|32345.3|32325.3|32332.7|32312.7|600
1638271500000|2021-11-30 11:25:00|32334.1|32314.1|32334.7|32314.7|32335.3|32315.3|32326.9|32306.9|579
1638271800000|2021-11-30 11:30:00|32334.9|32314.9|32313|32293|32339.4|32319.4|32312.1|32292.1|567
1638272100000|2021-11-30 11:35:00|32313.5|32293.5|32314.8|32294.8|32315.5|32295.5|32308.7|32288.7|549
1638272400000|2021-11-30 11:40:00|32314.3|32294.3|32333.8|32313.8|32337.7|32317.7|32310.5|32290.5|509
1638272700000|2021-11-30 11:45:00|32333.7|32313.7|32343.1|32323.1|32347.4|32327.4|32320.9|32300.9|638
1638273000000|2021-11-30 11:50:00|32341.6|32321.6|32370.6|32350.6|32371.2|32351.2|32341.2|32321.2|803
1638273300000|2021-11-30 11:55:00|32369.5|32349.5|32373.2|32353.2|32387.4|32367.4|32358.9|32338.9|865
1638273600000|2021-11-30 12:00:00|32374.3|32354.3|32336.9|32316.9|32381.3|32361.3|32334.8|32314.8|759
1638273900000|2021-11-30 12:05:00|32336.8|32316.8|32343.9|32323.9|32345.7|32325.7|32333.1|32313.1|596
1638274200000|2021-11-30 12:10:00|32343.3|32323.3|32373.8|32353.8|32378.6|32358.6|32340.8|32320.8|662
1638274500000|2021-11-30 12:15:00|32374|32354|32362.6|32342.6|32374.9|32354.9|32361.2|32341.2|592
1638274800000|2021-11-30 12:20:00|32363.4|32343.4|32357.4|32337.4|32367.7|32347.7|32354.6|32334.6|527
1638275100000|2021-11-30 12:25:00|32356.7|32336.7|32357.4|32337.4|32361.3|32341.3|32347.6|32327.6|637
1638275400000|2021-11-30 12:30:00|32357.1|32337.1|32354|32334|32362.2|32342.2|32352.9|32332.9|598
1638275700000|2021-11-30 12:35:00|32354.1|32334.1|32345.6|32325.6|32357|32337|32343.4|32323.4|700
1638276000000|2021-11-30 12:40:00|32345.8|32325.8|32340.5|32320.5|32348.4|32328.4|32336.2|32316.2|690
1638276300000|2021-11-30 12:45:00|32340.4|32320.4|32343.8|32323.8|32355.5|32335.5|32340.4|32320.4|720
1638276600000|2021-11-30 12:50:00|32344.6|32324.6|32339.4|32319.4|32344.7|32324.7|32337.1|32317.1|626
1638276900000|2021-11-30 12:55:00|32339.1|32319.1|32336.4|32316.4|32342.7|32322.7|32333.3|32313.3|694
1638277200000|2021-11-30 13:00:00|32335.7|32315.7|32284|32264|32338.5|32318.5|32273.3|32244|925
1638277500000|2021-11-30 13:05:00|32283.5|32263.5|32237.7|32217.7|32283.5|32263.5|32205.7|32172.6|796
1638277800000|2021-11-30 13:10:00|32240.3|32220.3|32190.1|32170.1|32248.5|32228.5|32188.2|32168.2|828
1638278100000|2021-11-30 13:15:00|32190|32170|32176.6|32156.6|32199.3|32179.3|32170.6|32150.6|763
1638278400000|2021-11-30 13:20:00|32176.4|32156.4|32205.5|32155.5|32206.2|32171.3|32135.3|32115.3|816
1638278700000|2021-11-30 13:25:00|32205.6|32155.6|32222.6|32202.6|32244.3|32223.1|32182.9|32155.6|765
1638279000000|2021-11-30 13:30:00|32221.9|32201.9|32197.1|32177.1|32233.1|32203.4|32193.5|32170|952
1638279300000|2021-11-30 13:35:00|32197.7|32177.7|32206.7|32186.7|32236.4|32216.4|32188.9|32168.9|847
1638279600000|2021-11-30 13:40:00|32206.6|32186.6|32212.9|32192.9|32230.6|32207.3|32174.9|32154.9|838
1638279900000|2021-11-30 13:45:00|32212.1|32192.1|32218.5|32198.5|32223|32203|32204.4|32184.4|711
1638280200000|2021-11-30 13:50:00|32218.4|32198.4|32219.8|32199.8|32225.7|32205.7|32214.8|32194.8|651
1638280500000|2021-11-30 13:55:00|32219.6|32199.6|32215.3|32195.3|32222.5|32202.5|32206.7|32186.7|756
1638280800000|2021-11-30 14:00:00|32214.5|32194.5|32222.3|32202.3|32228.6|32208.6|32209.2|32189.2|730
1638281100000|2021-11-30 14:05:00|32222.1|32202.1|32221.2|32201.2|32225.4|32205.4|32216.5|32196.5|696
1638281400000|2021-11-30 14:10:00|32220.7|32200.7|32229.2|32209.2|32232.8|32212.8|32218.5|32198.5|578
1638281700000|2021-11-30 14:15:00|32228.9|32208.9|32234.8|32214.8|32235.3|32215.3|32221.1|32201.1|699
1638282000000|2021-11-30 14:20:00|32233.3|32213.3|32230.1|32210.1|32245.4|32225.4|32229.3|32209.3|849
1638282300000|2021-11-30 14:25:00|32228.9|32208.9|32196.2|32176.2|32228.9|32208.9|32185.2|32151.8|700
1638282600000|2021-11-30 14:30:00|32197.2|32177.2|32192.6|32172.6|32206.3|32186.3|32184.8|32164.8|939
1638282900000|2021-11-30 14:35:00|32193.4|32173.4|32192|32172|32205.7|32185.7|32186.6|32166.6|760
1638283200000|2021-11-30 14:40:00|32191.8|32171.8|32160.7|32140.7|32201.6|32181.6|32155.3|32135.3|831
1638283500000|2021-11-30 14:45:00|32162.5|32142.5|32156.9|32136.9|32168.7|32147.5|32140.9|32118.7|931
1638283800000|2021-11-30 14:50:00|32157|32137|32155.3|32135.3|32157|32137|32139.6|32119.6|827
1638284100000|2021-11-30 14:55:00|32154.7|32134.7|32160.1|32140.1|32167|32147|32154.4|32134.4|878
1638284400000|2021-11-30 15:00:00|32160.3|32140.3|32188.5|32168.5|32190|32170|32146.8|32126.8|895
1638284700000|2021-11-30 15:05:00|32190.5|32170.5|32184.2|32164.2|32200.3|32180.3|32178.4|32158.4|976
1638285000000|2021-11-30 15:10:00|32184.1|32164.1|32189.4|32169.4|32192|32172|32175.8|32155.8|863
1638285300000|2021-11-30 15:15:00|32189.7|32169.7|32193.6|32173.6|32203.2|32183.2|32183.3|32163.3|828
1638285600000|2021-11-30 15:20:00|32193.7|32173.7|32204.3|32184.3|32218.9|32198.9|32192.8|32172.8|861
1638285900000|2021-11-30 15:25:00|32203.3|32183.3|32181.9|32161.9|32204.5|32184.5|32166.5|32146.5|901
1638286200000|2021-11-30 15:30:00|32182.2|32162.2|32230.3|32210.3|32231.2|32211.2|32179.3|32159.3|1019
1638286500000|2021-11-30 15:35:00|32231.5|32211.5|32291.9|32271.9|32348.6|32316.2|32230.4|32210.4|1132
1638286800000|2021-11-30 15:40:00|32292.2|32272.2|32337.4|32287.4|32339|32304|32280.3|32254.4|1068
1638287100000|2021-11-30 15:45:00|32337.5|32287.5|32364.8|32314.8|32374.6|32324.6|32315.8|32282.1|1097
1638287400000|2021-11-30 15:50:00|32364.5|32314.5|32419.8|32369.8|32484|32434.9|32349.4|32299.4|1162
1638287700000|2021-11-30 15:55:00|32418.9|32368.9|32445.7|32425.7|32510|32464.2|32417.8|32367.8|1142
1638288000000|2021-11-30 16:00:00|32457.7|32407.7|32477.6|32427.6|32525.2|32484.5|32439.7|32370.6|1165
1638288300000|2021-11-30 16:05:00|32475.9|32425.9|32409.3|32389.3|32482.5|32432.5|32404.1|32378|1129
1638288600000|2021-11-30 16:10:00|32410|32390|32374.6|32354.6|32433.6|32399.1|32374.6|32352.5|1145
1638288900000|2021-11-30 16:15:00|32374.2|32354.2|32403.6|32383.6|32417.4|32390.1|32370.5|32350.5|1071
1638289200000|2021-11-30 16:20:00|32404.6|32384.6|32411.4|32391.4|32415.2|32395.2|32381.6|32360.1|1099
1638289500000|2021-11-30 16:25:00|32412.2|32392.2|32438|32387.4|32456.4|32416.5|32394.5|32370.7|1085
1638289800000|2021-11-30 16:30:00|32437.9|32387.9|32432.4|32382.4|32466.5|32430.8|32415.9|32373.8|1063
1638290100000|2021-11-30 16:35:00|32433|32383|32426.4|32376.4|32441.7|32396.4|32399.7|32353.8|1059
1638290400000|2021-11-30 16:40:00|32427.8|32377.8|32425.2|32405.2|32443.3|32410.2|32418.5|32373.1|955
1638290700000|2021-11-30 16:45:00|32424.2|32404.2|32387.7|32337.7|32437.6|32404.6|32375.8|32336.6|1042
1638291000000|2021-11-30 16:50:00|32386.6|32336.6|32381.4|32361.4|32397.1|32363.9|32369.4|32329.3|940
1638291300000|2021-11-30 16:55:00|32383.7|32363.7|32362.8|32342.8|32389.7|32364.3|32357|32324.2|923
1638291600000|2021-11-30 17:00:00|32362.7|32342.7|32366.6|32346.6|32385.8|32357.9|32357.7|32335.8|849
1638291900000|2021-11-30 17:05:00|32370.6|32350.6|32339|32319|32378.1|32351|32334.2|32301.7|949
1638292200000|2021-11-30 17:10:00|32340.9|32320.9|32354.2|32304.2|32356|32321.4|32311.2|32280.6|948
1638292500000|2021-11-30 17:15:00|32339.4|32319.4|32330.6|32280.6|32360.7|32323.3|32328|32278.9|899
1638292800000|2021-11-30 17:20:00|32330.5|32280.5|32295.4|32275.4|32330.9|32294.8|32295.4|32260.6|936
1638293100000|2021-11-30 17:25:00|32309.9|32259.9|32306.8|32256.8|32324.3|32289.2|32294.2|32252.1|842
1638293400000|2021-11-30 17:30:00|32306.7|32256.7|32271.6|32221.6|32311.9|32261.9|32264.1|32214.1|828
1638293700000|2021-11-30 17:35:00|32271.4|32221.4|32256.1|32236.1|32288.7|32255.9|32254.1|32217.7|843
1638294000000|2021-11-30 17:40:00|32254|32234|32250|32230|32279.3|32243.5|32243.9|32217.6|775
1638294300000|2021-11-30 17:45:00|32250.9|32230.9|32247.8|32227.8|32259.8|32239.8|32245.2|32225.2|715
1638294600000|2021-11-30 17:50:00|32248.2|32228.2|32187.2|32167.2|32251.5|32231.5|32182.2|32154.8|902
1638294900000|2021-11-30 17:55:00|32186.9|32166.9|32251.7|32231.7|32255.9|32235.9|32185.7|32165.7|798
1638295200000|2021-11-30 18:00:00|32249.1|32229.1|32224.7|32204.7|32255|32229.7|32223.8|32190.7|749
1638295500000|2021-11-30 18:05:00|32225.3|32205.3|32229.4|32209.4|32243.9|32211|32218.2|32186.8|736
1638295800000|2021-11-30 18:10:00|32227.4|32207.4|32242|32192|32247.1|32216|32220.2|32191.3|713
1638296100000|2021-11-30 18:15:00|32242.1|32192.1|32207.8|32187.8|32243.2|32208.2|32199.9|32164.9|690
1638296400000|2021-11-30 18:20:00|32207.4|32187.4|32198.4|32178.4|32210.6|32190.6|32195.1|32175.1|710
1638296700000|2021-11-30 18:25:00|32198.6|32178.6|32188.3|32168.3|32208.4|32183.9|32186.4|32154.9|656
1638297000000|2021-11-30 18:30:00|32187.9|32167.9|32181.8|32161.8|32215.9|32183.5|32178.8|32158.8|757
1638297300000|2021-11-30 18:35:00|32181.3|32161.3|32188.9|32168.9|32195.9|32175.9|32179.4|32159.4|648
1638297600000|2021-11-30 18:40:00|32189.5|32169.5|32200.2|32180.2|32204.1|32184.1|32186.4|32166.4|658
1638297900000|2021-11-30 18:45:00|32200.3|32180.3|32198.9|32178.9|32205.7|32185.7|32191.6|32171.6|682
1638298200000|2021-11-30 18:50:00|32199.3|32179.3|32187.9|32167.9|32202.3|32182.3|32187.4|32167.4|660
1638298500000|2021-11-30 18:55:00|32188.6|32168.6|32205.5|32185.5|32208.8|32188.8|32182.7|32162.7|697
1638298800000|2021-11-30 19:00:00|32205.9|32185.9|32199.3|32179.3|32209.2|32189.2|32194.1|32174.1|640
1638299100000|2021-11-30 19:05:00|32199.1|32179.1|32197.3|32177.3|32210.6|32190.6|32191|32171|606
1638299400000|2021-11-30 19:10:00|32198|32178|32192.8|32172.8|32200.6|32180.6|32187|32167|589
1638299700000|2021-11-30 19:15:00|32192.2|32172.2|32197|32177|32200.3|32180.3|32188|32168|604
1638300000000|2021-11-30 19:20:00|32197.2|32177.2|32193.9|32173.9|32203.1|32183.1|32191.4|32171.4|631
1638300300000|2021-11-30 19:25:00|32193.6|32173.6|32190|32170|32194.2|32174.2|32182.2|32162.2|666
1638300600000|2021-11-30 19:30:00|32190.4|32170.4|32181.9|32161.9|32194.8|32174.8|32178.9|32158.9|669
1638300900000|2021-11-30 19:35:00|32182.4|32162.4|32177.1|32157.1|32183.8|32163.8|32167.6|32147.6|660
1638301200000|2021-11-30 19:40:00|32176.8|32156.8|32174.6|32154.6|32181.7|32161.7|32168.3|32148.3|646
1638301500000|2021-11-30 19:45:00|32173.5|32153.5|32173.4|32153.4|32181|32161|32167.5|32147.5|569
1638301800000|2021-11-30 19:50:00|32173.8|32153.8|32183.2|32163.2|32191|32171|32172.4|32152.4|605
1638302100000|2021-11-30 19:55:00|32183.3|32163.3|32190.7|32170.7|32255|32186.7|32174.3|32154.3|693
1638302400000|2021-11-30 20:00:00|32191.1|32171.1|32191.5|32171.5|32217.2|32182.1|32188.3|32157.2|766
1638302700000|2021-11-30 20:05:00|32191.2|32171.2|32183.9|32163.9|32192.2|32172.2|32180.1|32160.1|559
1638303000000|2021-11-30 20:10:00|32183.8|32163.8|32177.3|32157.3|32187.5|32167.5|32176.1|32156.1|593
1638303300000|2021-11-30 20:15:00|32177.1|32157.1|32162.3|32142.3|32179.5|32159.5|32160.6|32140.6|597
1638303600000|2021-11-30 20:20:00|32162.4|32142.4|32167.2|32147.2|32173.3|32153.3|32161.7|32141.7|540
1638303900000|2021-11-30 20:25:00|32167.5|32147.5|32168.4|32148.4|32171.5|32151.5|32165.7|32145.7|486
1638304200000|2021-11-30 20:30:00|32169.4|32149.4|32160.3|32140.3|32180.9|32149.8|32160.1|32127.3|496
1638304500000|2021-11-30 20:35:00|32160.7|32140.7|32162.6|32142.6|32178.4|32146.5|32160.7|32126.3|508
1638304800000|2021-11-30 20:40:00|32162.7|32142.7|32159.8|32139.8|32174.7|32145.6|32155.7|32123.6|513
1638305100000|2021-11-30 20:45:00|32159.3|32139.3|32153.5|32133.5|32176.5|32140.9|32152.9|32118.9|673
1638305400000|2021-11-30 20:50:00|32153.4|32133.4|32174.2|32124.2|32178.5|32143.9|32152|32119.2|581
1638305700000|2021-11-30 20:55:00|32245|32138|32245.8|32138.8|32259.1|32152.1|32234.8|32127.8|810
1638306000000|2021-11-30 21:00:00|32244|32137|32187.6|32137.6|32250.7|32153.2|32170|32123|731
1638306300000|2021-11-30 21:05:00|32187.8|32137.8|32180.9|32130.9|32193.1|32155.8|32164.6|32125.4|544
1638306600000|2021-11-30 21:10:00|32184.9|32134.9|32169.4|32149.4|32191.5|32154.2|32164.7|32130.7|498
1638306900000|2021-11-30 21:15:00|32169.5|32149.5|32180.7|32130.7|32185.5|32150.5|32161.9|32126|406
1638307200000|2021-11-30 21:20:00|32179.3|32129.3|32183.3|32133.3|32185.3|32149.8|32164.7|32128.3|461
1638307500000|2021-11-30 21:25:00|32184.1|32134.1|32173.5|32153.5|32187.9|32154.3|32167.5|32133.1|468
1638307800000|2021-11-30 21:30:00|32173|32153|32189.7|32139.7|32194.4|32159.2|32171.2|32136.8|406
1638308100000|2021-11-30 21:35:00|32189.2|32139.2|32180.1|32130.1|32194|32157.9|32167.2|32129.1|349
1638308400000|2021-11-30 21:40:00|32180.4|32130.4|32181.5|32131.5|32191.1|32150.9|32165.5|32126.3|341
1638308700000|2021-11-30 21:45:00|32178.5|32128.5|32181.3|32130.2|32187.1|32134|32176|32122.2|300
1638309000000|2021-11-30 21:50:00|32182.5|32131.8|32210.6|32123.3|32253.5|32146.5|32180.8|32109|383
1638309300000|2021-11-30 21:55:00|32214.7|32127.3|32228.4|32121.4|32230.9|32132.6|32204.4|32113.2|348
1638309600000|2021-11-30 22:00:00|32228.7|32121.7|32236.3|32129.3|32260.4|32153.4|32228.7|32121.7|81
1638309900000|2021-11-30 22:05:00|32235.5|32128.5|32254.2|32147.2|32257.4|32150.4|32234.7|32127.7|117
1638310200000|2021-11-30 22:10:00|32251.2|32144.2|32248.4|32141.4|32272.8|32165.8|32224.7|32117.7|512
1638310500000|2021-11-30 22:15:00|32246.7|32139.7|32227.5|32120.5|32268|32161|32206.7|32099.7|639
1638310800000|2021-11-30 22:20:00|32237.7|32130.7|32230.4|32123.4|32254.6|32147.6|32204|32097|197
1638311100000|2021-11-30 22:25:00|32231.4|32124.4|32245|32138|32251.7|32144.7|32208.7|32101.7|176
1638311400000|2021-11-30 22:30:00|32244.9|32137.9|32242|32135|32249.5|32142.5|32210.5|32103.5|296
1638311700000|2021-11-30 22:35:00|32248.1|32141.1|32249.9|32142.9|32252.2|32145.2|32214.6|32107.6|308
1638312000000|2021-11-30 22:40:00|32250.5|32143.5|32242.4|32135.4|32253.1|32146.1|32222.2|32115.2|210
1638312300000|2021-11-30 22:45:00|32243.4|32136.4|32247.9|32140.9|32258.2|32151.2|32221|32114|234
1638312600000|2021-11-30 22:50:00|32248|32141|32242.7|32135.7|32256.4|32149.4|32218.6|32111.6|276
1638312900000|2021-11-30 22:55:00|32246.8|32139.8|32245|32138|32257|32150|32229.7|32122.7|289
1638313200000|2021-11-30 23:00:00|32253.3|32146.3|32218.4|32121.1|32253.5|32146.5|32198.1|32103.1|545
1638313500000|2021-11-30 23:05:00|32225.3|32118.3|32210.3|32121.6|32225.4|32133|32192|32110|372
1638313800000|2021-11-30 23:10:00|32212.8|32123.6|32206.5|32123.2|32225.1|32133|32202.4|32115|427
1638314100000|2021-11-30 23:15:00|32206.9|32131.2|32214.5|32119.4|32219.8|32135|32196.6|32108.6|393
1638314400000|2021-11-30 23:20:00|32220.2|32117.6|32211.7|32133.9|32220.2|32136.5|32202.4|32114.9|426
1638314700000|2021-11-30 23:25:00|32211.4|32133.4|32221.5|32143|32228.3|32146.4|32207|32128.8|444
1638315000000|2021-11-30 23:30:00|32221.4|32142.9|32208.1|32144.5|32231.6|32146.1|32207.1|32126.5|536
1638315300000|2021-11-30 23:35:00|32208.5|32143.9|32220.8|32146.2|32224.3|32152|32204.2|32127.5|468
1638315600000|2021-11-30 23:40:00|32220.1|32146.1|32225.6|32158.3|32231.6|32161.6|32210.5|32140.8|565
1638315900000|2021-11-30 23:45:00|32224.6|32158.4|32232.4|32158.7|32239.7|32169.2|32223.4|32151.6|462
1638316200000|2021-11-30 23:50:00|32232.3|32158.6|32234.2|32159.5|32242.6|32173.9|32222|32154.5|442
1638316500000|2021-11-30 23:55:00|32234.8|32159.3|32226.9|32169|32239.9|32169.4|32217.8|32147|456
1638316800000|2021-12-01 00:00:00|32229.9|32166|32226|32176|32242.6|32176.5|32225.8|32151|579
1638317100000|2021-12-01 00:05:00|32228|32178|32233.1|32126.1|32240.4|32178|32225.9|32125.1|497
1638317400000|2021-12-01 00:10:00|32232.7|32125.7|32225|32118|32238.5|32150.5|32211|32107.5|419
1638317700000|2021-12-01 00:15:00|32225.8|32118.8|32219.5|32124|32229.1|32128.4|32212.6|32114.4|464
1638318000000|2021-12-01 00:20:00|32226|32119|32215.2|32124|32226|32135.8|32203.2|32112.1|452
1638318300000|2021-12-01 00:25:00|32216.2|32124.5|32217.4|32133.8|32231.1|32140.5|32212.2|32123.4|418
1638318600000|2021-12-01 00:30:00|32224.7|32127.7|32227.5|32161|32238|32164.8|32202.1|32115.3|639
1638318900000|2021-12-01 00:35:00|32228|32160.4|32226.1|32163|32235.2|32167.8|32211.8|32155.5|426
1638319200000|2021-12-01 00:40:00|32227.1|32162.3|32219.1|32165.2|32233.4|32169.1|32210.4|32154|428
1638319500000|2021-12-01 00:45:00|32220|32164.8|32221.8|32161.4|32226.9|32172.4|32211.7|32155.1|476
1638319800000|2021-12-01 00:50:00|32221.4|32161.6|32239.7|32170.9|32243.6|32173.2|32218.1|32157.7|623
1638320100000|2021-12-01 00:55:00|32239.6|32170.3|32225.6|32166.3|32243|32175.3|32225.1|32158.8|503
1638320400000|2021-12-01 01:00:00|32226.6|32165.5|32228.5|32166.6|32235.3|32173.3|32223.3|32160.6|460
1638320700000|2021-12-01 01:05:00|32229.4|32165.8|32243.3|32176.4|32249.2|32181|32220.5|32157|497
1638321000000|2021-12-01 01:10:00|32239.7|32178.2|32247.4|32184.6|32262|32193.6|32235.5|32174|577
1638321300000|2021-12-01 01:15:00|32248.5|32182.2|32254.3|32190.4|32259.6|32195.5|32237.8|32178.4|450
1638321600000|2021-12-01 01:20:00|32254.7|32190.1|32258.9|32197.5|32262.2|32202.3|32242.9|32179.7|504
1638321900000|2021-12-01 01:25:00|32260.3|32195.9|32262.8|32201.8|32267.6|32204.5|32254.1|32193|525
1638322200000|2021-12-01 01:30:00|32261.9|32202.5|32249.6|32187.9|32265.8|32205.2|32246.6|32185.3|645
1638322500000|2021-12-01 01:35:00|32252.5|32183.6|32243.9|32184.6|32252.9|32192.6|32238.3|32178.9|462
1638322800000|2021-12-01 01:40:00|32243.6|32184.2|32232|32176.8|32249.5|32190.1|32231.1|32169.7|491
1638323100000|2021-12-01 01:45:00|32222|32172|32245.6|32188.5|32251.3|32192.6|32221.5|32170.3|582
1638323400000|2021-12-01 01:50:00|32247.2|32185.8|32259.7|32189.1|32265.1|32205.7|32241.1|32180.3|629
1638323700000|2021-12-01 01:55:00|32264.5|32187.9|32255|32197.6|32266.3|32203.4|32249.6|32184.7|545
1638324000000|2021-12-01 02:00:00|32254.8|32198.1|32244.9|32194.9|32260.5|32203.8|32244.3|32185.1|512
1638324300000|2021-12-01 02:05:00|32244.7|32194.7|32256.2|32196.7|32261.6|32206.2|32242.6|32184.5|495
1638324600000|2021-12-01 02:10:00|32256.8|32195.3|32255|32196.8|32261.4|32204.4|32249|32190|465
1638324900000|2021-12-01 02:15:00|32256.3|32201.7|32254.1|32194.5|32261.6|32206.4|32249.3|32186|448
1638325200000|2021-12-01 02:20:00|32253.6|32195.1|32249|32191.3|32257|32198.3|32242|32183|483
1638325500000|2021-12-01 02:25:00|32249.6|32190.4|32254.9|32195.1|32257|32201.8|32245.4|32181|509
1638325800000|2021-12-01 02:30:00|32253.7|32196.9|32258.7|32208.7|32266|32213.9|32249.7|32193|603
1638326100000|2021-12-01 02:35:00|32260.1|32210.1|32252.7|32202.7|32262.1|32224|32236.9|32196.7|451
1638326400000|2021-12-01 02:40:00|32251.8|32201.8|32243.3|32193.3|32253.3|32219.1|32232.1|32185|465
1638326700000|2021-12-01 02:45:00|32241.8|32191.8|32241.3|32191.3|32246.2|32196.2|32235.6|32185.6|477
1638327000000|2021-12-01 02:50:00|32241.5|32191.5|32241.3|32191.3|32246.7|32196.7|32236|32186|456
1638327300000|2021-12-01 02:55:00|32242.9|32192.9|32241.6|32191.6|32248.9|32204.4|32224.4|32182|432
1638327600000|2021-12-01 03:00:00|32242.2|32192.2|32228.2|32178.2|32242.6|32192.6|32227.2|32167.2|511
1638327900000|2021-12-01 03:05:00|32233.9|32183.9|32228.2|32167.3|32237.7|32201|32212.9|32161|464
1638328200000|2021-12-01 03:10:00|32228.7|32166.6|32221.4|32164|32233.1|32176|32218.1|32162.1|436
1638328500000|2021-12-01 03:15:00|32224|32163.5|32215.7|32163.1|32232.3|32172.6|32211.6|32156|496
1638328800000|2021-12-01 03:20:00|32217.7|32162.1|32210.1|32160.1|32227.5|32175.5|32195.2|32155.1|453
1638329100000|2021-12-01 03:25:00|32210.5|32160.5|32224.8|32160.9|32229.7|32176.8|32196.2|32157.3|413
1638329400000|2021-12-01 03:30:00|32218.8|32164.4|32209|32159|32227.9|32174.2|32194|32150.3|464
1638329700000|2021-12-01 03:35:00|32209.2|32159.2|32203|32153|32216.9|32173.7|32193.7|32145|505
1638330000000|2021-12-01 03:40:00|32204.2|32154.2|32199.2|32149.2|32211.9|32160.4|32192.4|32142.4|529
1638330300000|2021-12-01 03:45:00|32203.4|32152.8|32195.2|32145.2|32207.9|32167|32181.6|32136|469
1638330600000|2021-12-01 03:50:00|32194.9|32144.9|32198.9|32148.9|32203.7|32170.3|32182.4|32138.2|424
1638330900000|2021-12-01 03:55:00|32198.3|32148.3|32210.4|32158.2|32212.3|32175.5|32185|32143.7|469
1638331200000|2021-12-01 04:00:00|32211.9|32156.7|32206.1|32156.1|32219.9|32177.5|32186.3|32149.8|512
1638331500000|2021-12-01 04:05:00|32208.5|32158.5|32211.9|32161.9|32215.8|32165.2|32203.4|32153.4|458
1638331800000|2021-12-01 04:10:00|32212.6|32162.6|32199.4|32149.4|32214.8|32179.4|32199.4|32149.4|361
1638332100000|2021-12-01 04:15:00|32198.5|32148.5|32197.6|32147.6|32211.7|32158.5|32187.2|32137.2|474
1638332400000|2021-12-01 04:20:00|32197.2|32147.2|32198.4|32148.4|32205.9|32155.9|32190.8|32140.8|435
1638332700000|2021-12-01 04:25:00|32197.7|32147.7|32201.9|32151.9|32209.8|32170|32190|32144.2|383
1638333000000|2021-12-01 04:30:00|32208.5|32149.9|32198|32148|32209.4|32163.8|32183.3|32140.9|460
1638333300000|2021-12-01 04:35:00|32197.4|32147.4|32204.9|32154.9|32206.9|32165.3|32184.2|32143.8|474
1638333600000|2021-12-01 04:40:00|32204.8|32154.8|32205.2|32155.2|32208.2|32171.4|32179|32145|491
1638333900000|2021-12-01 04:45:00|32205.9|32155.9|32204.2|32154.2|32210.6|32173.5|32184.6|32145|438
1638334200000|2021-12-01 04:50:00|32204.7|32154.7|32197.8|32147.8|32209.3|32170.6|32180.6|32145.2|431
1638334500000|2021-12-01 04:55:00|32201.2|32151.2|32194.6|32144.6|32209|32170|32183.4|32141.9|574
1638334800000|2021-12-01 05:00:00|32195.1|32145.1|32188|32138|32201.5|32149.5|32183.2|32133.2|448
1638335100000|2021-12-01 05:05:00|32188.2|32138.2|32191.6|32141.6|32201|32143.4|32183.8|32127|369
1638335400000|2021-12-01 05:10:00|32191.2|32141.2|32189.8|32139.8|32199.4|32145.7|32184.1|32134.1|387
1638335700000|2021-12-01 05:15:00|32192.1|32142.1|32189.1|32139.1|32200.9|32150.9|32185|32135|354
1638336000000|2021-12-01 05:20:00|32189.2|32139.2|32195|32145|32201.2|32151.2|32186.8|32136.8|446
1638336300000|2021-12-01 05:25:00|32198.7|32148.7|32199.4|32149.4|32204.3|32166.3|32184.6|32142.2|422
1638336600000|2021-12-01 05:30:00|32199.5|32149.5|32202.4|32152.4|32207.1|32166.7|32184.1|32145.3|445
1638336900000|2021-12-01 05:35:00|32202.3|32152.3|32199.6|32149.6|32202.3|32166.2|32179.1|32145.4|412
1638337200000|2021-12-01 05:40:00|32199.8|32149.8|32191.6|32141.6|32199.8|32162.5|32175.5|32139|351
1638337500000|2021-12-01 05:45:00|32189.7|32139.7|32179|32129|32191.2|32150.3|32165.1|32122.5|535
1638337800000|2021-12-01 05:50:00|32180|32130|32166.8|32146.8|32182.8|32147.5|32162.4|32113|427
1638338100000|2021-12-01 05:55:00|32166.3|32146.3|32171.8|32121.8|32185|32150.4|32155.9|32116.3|574
1638338400000|2021-12-01 06:00:00|32171.7|32121.7|32173.3|32123.3|32182.4|32142|32152.7|32118.5|595
1638338700000|2021-12-01 06:05:00|32172.8|32122.8|32172.2|32122.2|32180|32144.2|32155.8|32118|462
1638339000000|2021-12-01 06:10:00|32171.9|32121.9|32154.1|32104.1|32176.7|32140.5|32151.7|32101.7|706
1638339300000|2021-12-01 06:15:00|32154.5|32104.5|32156|32106|32167.6|32126.3|32142.9|32102.7|518
1638339600000|2021-12-01 06:20:00|32156.3|32106.3|32158.6|32108.6|32163.1|32127.3|32140.6|32103.5|584
1638339900000|2021-12-01 06:25:00|32158.3|32108.3|32157.3|32107.3|32161|32123|32139|32102.8|451
1638340200000|2021-12-01 06:30:00|32157.4|32107.4|32154.8|32104.8|32161|32123.4|32135.7|32100.5|472
1638340500000|2021-12-01 06:35:00|32154.1|32104.1|32163.5|32113.5|32164.9|32126.2|32139.9|32103.5|460
1638340800000|2021-12-01 06:40:00|32161.9|32111.9|32160|32110|32169.2|32119.2|32159.1|32109.1|441
1638341100000|2021-12-01 06:45:00|32160.7|32110.7|32160.3|32110.3|32165.3|32126.5|32144.7|32102.2|523
1638341400000|2021-12-01 06:50:00|32160|32110|32137.7|32117.7|32160.9|32127.1|32128.3|32095.6|554
1638341700000|2021-12-01 06:55:00|32138.2|32118.2|32144.9|32124.9|32171.2|32132.2|32134.3|32101.5|525
1638342000000|2021-12-01 07:00:00|32146.9|32126.9|32141.9|32121.9|32158.4|32129.3|32128.6|32108.4|705
1638342300000|2021-12-01 07:05:00|32142.1|32122.1|32144.8|32124.8|32145.5|32125.5|32133.9|32113.9|665
1638342600000|2021-12-01 07:10:00|32145|32125|32140.6|32120.6|32145|32125|32122.5|32102.5|667
1638342900000|2021-12-01 07:15:00|32140.8|32120.8|32139.3|32119.3|32142.9|32122.9|32129.1|32109.1|658
1638343200000|2021-12-01 07:20:00|32139.6|32119.6|32153.6|32133.6|32158.9|32138.9|32138|32118|621
1638343500000|2021-12-01 07:25:00|32152|32132|32138.1|32118.1|32156|32136|32134.7|32114.7|625
1638343800000|2021-12-01 07:30:00|32137.9|32117.9|32127.4|32107.4|32148.1|32128.1|32125.6|32105.6|671
1638344100000|2021-12-01 07:35:00|32127.1|32107.1|32124.5|32104.5|32132.7|32112.7|32120.6|32100.6|608
1638344400000|2021-12-01 07:40:00|32124.7|32104.7|32135.2|32115.2|32140.5|32120.5|32120.7|32100.7|682
1638344700000|2021-12-01 07:45:00|32136.8|32116.8|32128.2|32108.2|32141.1|32121.1|32128.2|32108.2|633
1638345000000|2021-12-01 07:50:00|32129.3|32109.3|32148.9|32128.9|32152.4|32132.4|32128|32108|632
1638345300000|2021-12-01 07:55:00|32149|32129|32078|32020.8|32149.2|32129.2|32070.6|32020.8|992
1638345600000|2021-12-01 08:00:00|32077.7|32018.4|31984.5|31964.5|32081.2|32031.2|31969|31949|1044
1638345900000|2021-12-01 08:05:00|31984.7|31964.7|32069.2|32049.2|32072.2|32052.2|31970.1|31950.1|907
1638346200000|2021-12-01 08:10:00|32083.3|32033.3|32089.6|32069.6|32096.5|32070.5|32064.5|32033.3|847
1638346500000|2021-12-01 08:15:00|32089.4|32069.4|32163.6|32143.6|32172|32152|32087.2|32067.2|825
1638346800000|2021-12-01 08:20:00|32164.8|32144.8|32171.4|32151.4|32171.7|32151.7|32144.3|32114.8|829
1638347100000|2021-12-01 08:25:00|32170.9|32150.9|32246.5|32226.5|32251.7|32231.7|32167.2|32134.7|922
1638347400000|2021-12-01 08:30:00|32250.5|32230.5|32259.9|32239.9|32263.9|32243.9|32216|32183.5|934
1638347700000|2021-12-01 08:35:00|32262|32242|32243.5|32223.5|32283.8|32250.6|32241.3|32209.9|1024
1638348000000|2021-12-01 08:40:00|32242.7|32222.7|32260.6|32240.6|32262.6|32242.6|32229.5|32195.3|896
1638348300000|2021-12-01 08:45:00|32260|32240|32284.3|32264.3|32301|32281|32251.4|32231.4|878
1638348600000|2021-12-01 08:50:00|32284.1|32264.1|32306.2|32286.2|32309.3|32289.3|32261.9|32241.9|884
1638348900000|2021-12-01 08:55:00|32305.9|32285.9|32287.2|32237.2|32319.4|32293.3|32285|32235|916
1638349200000|2021-12-01 09:00:00|32287.8|32237.8|32252.3|32232.3|32289.8|32261.1|32238.7|32203.2|956
1638349500000|2021-12-01 09:05:00|32251.8|32231.8|32264.5|32244.5|32288.3|32268.3|32251.3|32231.3|802
1638349800000|2021-12-01 09:10:00|32264.2|32244.2|32218.5|32198.5|32265.4|32245.4|32210.4|32190.4|877
1638350100000|2021-12-01 09:15:00|32217.7|32197.7|32189.5|32169.5|32221.6|32201.6|32183|32163|862
1638350400000|2021-12-01 09:20:00|32188.3|32168.3|32202.1|32182.1|32209|32189|32187.5|32167.5|826
1638350700000|2021-12-01 09:25:00|32202.3|32182.3|32172.7|32152.7|32202.4|32182.4|32159.8|32139.8|852
1638351000000|2021-12-01 09:30:00|32175|32155|32185|32165|32191.1|32171.1|32158.1|32138.1|810
1638351300000|2021-12-01 09:35:00|32183.4|32163.4|32167.3|32147.3|32186.1|32166.1|32165.2|32145.2|803
1638351600000|2021-12-01 09:40:00|32167.9|32147.9|32178.2|32158.2|32187|32167|32161.6|32141.6|902
1638351900000|2021-12-01 09:45:00|32178.5|32158.5|32183.6|32163.6|32186.2|32166.2|32175.8|32155.8|656
1638352200000|2021-12-01 09:50:00|32184.2|32164.2|32177.5|32157.5|32184.9|32164.9|32160.8|32140.8|737
1638352500000|2021-12-01 09:55:00|32177.8|32157.8|32182.1|32162.1|32185.8|32165.8|32173.5|32153.5|623
1638352800000|2021-12-01 10:00:00|32182.3|32162.3|32169.1|32149.1|32184.5|32164.5|32164.3|32144.3|753
1638353100000|2021-12-01 10:05:00|32170.4|32150.4|32155.2|32135.2|32170.4|32150.4|32151.1|32131.1|707
1638353400000|2021-12-01 10:10:00|32155.1|32135.1|32139.5|32119.5|32156.1|32136.1|32123.3|32103.3|762
1638353700000|2021-12-01 10:15:00|32139.2|32119.2|32144.9|32124.9|32146.5|32126.5|32130.7|32110.7|727
1638354000000|2021-12-01 10:20:00|32143.7|32123.7|32146.8|32126.8|32148.7|32128.7|32129.4|32109.4|702
1638354300000|2021-12-01 10:25:00|32146.9|32126.9|32185.2|32165.2|32188.2|32168.2|32146.4|32126.4|697
1638354600000|2021-12-01 10:30:00|32185.3|32165.3|32195.1|32175.1|32210|32190|32176|32156|858
1638354900000|2021-12-01 10:35:00|32194.9|32174.9|32196.3|32176.3|32197.8|32177.8|32183.8|32163.8|724
1638355200000|2021-12-01 10:40:00|32195.8|32175.8|32208.5|32188.5|32217.4|32197.4|32191.3|32171.3|821
1638355500000|2021-12-01 10:45:00|32207.9|32187.9|32205.1|32185.1|32214.5|32194.5|32203.1|32183.1|640
1638355800000|2021-12-01 10:50:00|32205.9|32185.9|32210.5|32190.5|32217.5|32197.5|32203|32183|651
1638356100000|2021-12-01 10:55:00|32210.1|32190.1|32163.4|32143.4|32211.8|32191.8|32157|32137|689
1638356400000|2021-12-01 11:00:00|32163.2|32143.2|32155.9|32135.9|32163.2|32143.2|32151.5|32131.5|669
1638356700000|2021-12-01 11:05:00|32156|32136|32125.8|32105.8|32156.3|32136.3|32119.6|32099.6|721
1638357000000|2021-12-01 11:10:00|32125.6|32105.6|32161.5|32141.5|32163.3|32143.3|32118.5|32098.5|711
1638357300000|2021-12-01 11:15:00|32161.4|32141.4|32163.2|32143.2|32174.5|32154.5|32154.6|32134.6|804
1638357600000|2021-12-01 11:20:00|32163.6|32143.6|32161.5|32141.5|32170|32150|32156|32136|630
1638357900000|2021-12-01 11:25:00|32161.8|32141.8|32167.8|32147.8|32172.5|32152.5|32160.3|32140.3|546
1638358200000|2021-12-01 11:30:00|32167.2|32147.2|32177.2|32157.2|32180.9|32160.9|32166.8|32146.8|537
1638358500000|2021-12-01 11:35:00|32177.1|32157.1|32161.6|32141.6|32177.8|32157.8|32161.6|32141.6|544
1638358800000|2021-12-01 11:40:00|32161|32141|32166.9|32146.9|32169.1|32149.1|32157.5|32137.5|605
1638359100000|2021-12-01 11:45:00|32167.3|32147.3|32168.7|32148.7|32171.9|32151.9|32163.3|32143.3|521
1638359400000|2021-12-01 11:50:00|32168.6|32148.6|32178.1|32158.1|32182.9|32162.9|32168.3|32148.3|506
1638359700000|2021-12-01 11:55:00|32177.8|32157.8|32197.5|32177.5|32205.4|32185.4|32174.2|32154.2|684
1638360000000|2021-12-01 12:00:00|32197.8|32177.8|32181.1|32161.1|32202.7|32182.7|32169.6|32149.6|775
1638360300000|2021-12-01 12:05:00|32180.6|32160.6|32188.9|32168.9|32190.7|32170.7|32172.8|32152.8|699
1638360600000|2021-12-01 12:10:00|32189.2|32169.2|32197.1|32177.1|32201.3|32181.3|32189.2|32169.2|659
1638360900000|2021-12-01 12:15:00|32196.9|32176.9|32203.4|32183.4|32207.2|32187.2|32193.1|32173.1|640
1638361200000|2021-12-01 12:20:00|32203.6|32183.6|32202|32182|32211.7|32191.7|32198.9|32178.9|685
1638361500000|2021-12-01 12:25:00|32202.5|32182.5|32192.8|32172.8|32203.3|32183.3|32191.6|32171.6|543
1638361800000|2021-12-01 12:30:00|32191.9|32171.9|32170|32150|32191.9|32171.9|32144.8|32124.8|752
1638362100000|2021-12-01 12:35:00|32170.1|32150.1|32140.6|32120.6|32170.1|32150.1|32140.2|32120.2|751
1638362400000|2021-12-01 12:40:00|32140.7|32120.7|32150.5|32130.5|32164.9|32144.9|32140.7|32120.7|715
1638362700000|2021-12-01 12:45:00|32151|32131|32121.7|32101.7|32151.2|32131.2|32118.3|32098.3|656
1638363000000|2021-12-01 12:50:00|32120.8|32100.8|32144.3|32124.3|32148.5|32128.5|32111|32091|721
1638363300000|2021-12-01 12:55:00|32144.6|32124.6|32162.3|32142.3|32164|32144|32144.4|32124.4|778
1638363600000|2021-12-01 13:00:00|32160|32140|32156.3|32136.3|32162.4|32142.4|32149.9|32129.9|731
1638363900000|2021-12-01 13:05:00|32156.8|32136.8|32155.6|32135.6|32164.4|32144.4|32150.3|32130.3|604
1638364200000|2021-12-01 13:10:00|32155.7|32135.7|32175.6|32125.6|32175.7|32140.6|32151.3|32124.2|589
1638364500000|2021-12-01 13:15:00|32174.2|32124.2|32125.3|32105.3|32184.5|32146.6|32117.8|32084|893
1638364800000|2021-12-01 13:20:00|32122.8|32102.8|32085.7|32065.7|32127.3|32103.3|32083.2|32054.5|954
1638365100000|2021-12-01 13:25:00|32085.3|32065.3|32060.7|32040.7|32097|32077|32047.8|32027.8|819
1638365400000|2021-12-01 13:30:00|32061.1|32041.1|32056.1|32036.1|32065.6|32045.6|32045.9|32025.9|776
1638365700000|2021-12-01 13:35:00|32056|32036|32037.8|32017.8|32061.5|32041.5|32031.9|32011.9|784
1638366000000|2021-12-01 13:40:00|32039.5|32019.5|32038.7|32018.7|32048.1|32028.1|32027.7|32007.7|752
1638366300000|2021-12-01 13:45:00|32038.8|32018.8|32068.8|32048.8|32079.2|32059.2|32035.6|32015.6|848
1638366600000|2021-12-01 13:50:00|32068.6|32048.6|32072.8|32052.8|32073.5|32053.5|32054.2|32034.2|719
1638366900000|2021-12-01 13:55:00|32073.2|32053.2|32032.8|32012.8|32077.9|32057.9|32022.4|32002.4|780
1638367200000|2021-12-01 14:00:00|32032.9|32012.9|32012.1|31992.1|32032.9|32012.9|32010.1|31990.1|815
1638367500000|2021-12-01 14:05:00|32012|31992|32026.4|32006.4|32033.7|32013.7|32010.1|31990.1|821
1638367800000|2021-12-01 14:10:00|32026.9|32006.9|32028.3|32008.3|32032.3|32012.3|32012.4|31992.4|731
1638368100000|2021-12-01 14:15:00|32028.5|32008.5|32009.4|31989.4|32028.8|32008.8|32006.2|31986.2|724
1638368400000|2021-12-01 14:20:00|32009|31989|32000.3|31980.3|32009.1|31989.1|31992.1|31972.1|658
1638368700000|2021-12-01 14:25:00|32000.5|31980.5|32005.3|31985.3|32009.4|31989.4|31993.7|31973.7|776
1638369000000|2021-12-01 14:30:00|32005.1|31985.1|32022.3|32002.3|32052.5|32032.5|32000.2|31980.2|908
1638369300000|2021-12-01 14:35:00|32022.8|32002.8|32010.2|31990.2|32030.6|32010.6|32008.3|31988.3|806
1638369600000|2021-12-01 14:40:00|32008.4|31988.4|32005|31985|32028.2|32008.2|31999|31975.1|755
1638369900000|2021-12-01 14:45:00|32004.7|31984.7|32014.2|31994.2|32014.2|31994.2|31986.4|31966.4|816
1638370200000|2021-12-01 14:50:00|32015.4|31995.4|32008.6|31988.6|32018.4|31998.4|32002.5|31982.5|737
1638370500000|2021-12-01 14:55:00|32009|31989|31995.9|31975.9|32011.6|31991.6|31994.7|31974.7|825
1638370800000|2021-12-01 15:00:00|31996.1|31976.1|31992.2|31972.2|32021.8|32001.8|31988.6|31968.6|984
1638371100000|2021-12-01 15:05:00|31992.6|31972.6|32003.4|31983.4|32004.8|31984.8|31979|31959|832
1638371400000|2021-12-01 15:10:00|32003.6|31983.6|32042.4|32022.4|32051.8|32023.2|31998|31978|920
1638371700000|2021-12-01 15:15:00|32041.8|32021.8|32045.3|32025.3|32046.4|32026.4|32033.9|32013.9|895
1638372000000|2021-12-01 15:20:00|32045.6|32025.6|32047.3|32027.3|32049.6|32029.6|32036.9|32016.9|849
1638372300000|2021-12-01 15:25:00|32047.2|32027.2|32028.1|32008.1|32049.8|32029.8|32024.7|32004.7|822
1638372600000|2021-12-01 15:30:00|32028.8|32008.8|31981.8|31961.8|32032.7|32012.7|31976.6|31956.6|863
1638372900000|2021-12-01 15:35:00|31982.6|31962.6|31971.9|31951.9|31986.5|31966.5|31971.7|31951.7|820
1638373200000|2021-12-01 15:40:00|31971.2|31951.2|32006.2|31986.2|32027.3|31988|31969|31949|848
1638373500000|2021-12-01 15:45:00|32005.6|31985.6|32014|31994|32016.8|31996.8|32000.9|31980.9|858
1638373800000|2021-12-01 15:50:00|32013|31993|32005.9|31985.9|32023.4|32003.4|31997.3|31977.3|922
1638374100000|2021-12-01 15:55:00|32006.4|31986.4|32006.5|31986.5|32025.2|31998.1|31992.1|31972.1|993
1638374400000|2021-12-01 16:00:00|32005.9|31985.9|32026.7|32006.7|32049.7|32029.7|32004.8|31984.8|933
1638374700000|2021-12-01 16:05:00|32025.8|32005.8|32023.2|32003.2|32038.4|32018.4|32012.2|31992.2|865
1638375000000|2021-12-01 16:10:00|32023.4|32003.4|32016.8|31996.8|32031.3|32011.3|32010.5|31990.5|782
1638375300000|2021-12-01 16:15:00|32016.6|31996.6|32013.1|31993.1|32022|32002|32009.1|31989.1|679
1638375600000|2021-12-01 16:20:00|32012.3|31992.3|32031.1|32011.1|32037.5|32017.5|32012.2|31992.2|832
1638375900000|2021-12-01 16:25:00|32031|32011|32034|32014|32075.3|32015.2|32013.6|31993.6|818
1638376200000|2021-12-01 16:30:00|32034.1|32014.1|32016|31996|32049.7|32014.2|32012.4|31992.4|852
1638376500000|2021-12-01 16:35:00|32015.9|31995.9|32063.8|32013.8|32094.2|32020.4|31999.2|31979.2|907
1638376800000|2021-12-01 16:40:00|32063.6|32013.6|32039.2|32019.2|32067.2|32025.4|32031.7|31991.2|772
1638377100000|2021-12-01 16:45:00|32039.1|32019.1|32041.4|32021.4|32078.3|32032.4|32037.2|31996.6|792
1638377400000|2021-12-01 16:50:00|32041.8|32021.8|32039.9|32019.9|32051.3|32031.3|32037.6|32017.6|809
1638377700000|2021-12-01 16:55:00|32041|32021|32036.6|32016.6|32042.5|32022.5|32025.3|32005.3|728
1638378000000|2021-12-01 17:00:00|32037.4|32017.4|32055.7|32035.7|32057.1|32037.1|32035.3|32015.3|693
1638378300000|2021-12-01 17:05:00|32054.7|32034.7|32078.6|32058.6|32144|32063.2|32054.3|32034.3|643
1638378600000|2021-12-01 17:10:00|32078.2|32058.2|32042.5|32022.5|32093.2|32061.7|32041.8|32008.2|694
1638378900000|2021-12-01 17:15:00|32042.6|32022.6|32029.1|32009.1|32042.6|32022.6|32027|32007|604
1638379200000|2021-12-01 17:20:00|32029.2|32009.2|32028.1|32008.1|32036.4|32016.4|32025.4|32005.4|528
1638379500000|2021-12-01 17:25:00|32028|32008|32025.3|32005.3|32029.8|32009.8|32024|32004|415
1638379800000|2021-12-01 17:30:00|32025.1|32005.1|32035.3|32015.3|32052.9|32018.3|32023.6|32002.9|506
1638380100000|2021-12-01 17:35:00|32034.9|32014.9|32039.6|32019.6|32041.4|32021.4|32034.9|32014.9|512
1638380400000|2021-12-01 17:40:00|32041.4|32021.4|32061.1|32041.1|32088|32044|32037.4|32017.4|561
1638380700000|2021-12-01 17:45:00|32061.4|32041.4|32059.8|32039.8|32090.6|32046.7|32056.9|32028.5|554
1638381000000|2021-12-01 17:50:00|32060|32040|32057.3|32037.3|32072.1|32046.7|32053|32022.1|684
1638381300000|2021-12-01 17:55:00|32057.2|32037.2|32067.1|32047.1|32067.2|32047.2|32053.4|32033.4|573
1638381600000|2021-12-01 18:00:00|32066.4|32046.4|32057.1|32037.1|32068.3|32048.3|32054.8|32034.8|654
1638381900000|2021-12-01 18:05:00|32056.7|32036.7|32057.4|32037.4|32069.6|32039.1|32052|32019.6|563
1638382200000|2021-12-01 18:10:00|32057.6|32037.6|32062.9|32042.9|32068.3|32048.3|32055.6|32035.6|556
1638382500000|2021-12-01 18:15:00|32063.2|32043.2|32065.4|32045.4|32066.3|32046.3|32060.2|32040.2|523
1638382800000|2021-12-01 18:20:00|32064.7|32044.7|32061|32041|32068.1|32048.1|32057.2|32037.2|566
1638383100000|2021-12-01 18:25:00|32060|32040|32052|32032|32060.3|32040.3|32049.2|32029.2|632
1638383400000|2021-12-01 18:30:00|32052.2|32032.2|32056.5|32036.5|32060.9|32040.9|32048.5|32028.5|553
1638383700000|2021-12-01 18:35:00|32056.6|32036.6|32058.9|32038.9|32062.4|32042.4|32056|32036|514
1638384000000|2021-12-01 18:40:00|32058|32038|32066.7|32046.7|32073.9|32053.9|32055.5|32035.5|658
1638384300000|2021-12-01 18:45:00|32066.9|32046.9|32103|32053|32114.7|32079.7|32066.3|32043.3|861
1638384600000|2021-12-01 18:50:00|32102.8|32052.8|32090.2|32006|32111.6|32074.1|32076.7|31999.5|745
1638384900000|2021-12-01 18:55:00|32091.7|32005|32077.7|32027.7|32093.7|32032.8|32073.1|31997.8|756
1638385200000|2021-12-01 19:00:00|32084.6|32022.4|32075.9|32025.9|32089|32038.8|32055.8|32010.8|687
1638385500000|2021-12-01 19:05:00|32076.1|32026.1|32081.2|32031.2|32083.9|32049.3|32058.4|32023.9|608
1638385800000|2021-12-01 19:10:00|32081.1|32031.1|32074.6|32054.6|32088.2|32056.9|32065.6|32027.4|703
1638386100000|2021-12-01 19:15:00|32073.4|32053.4|32075.3|32055.3|32096.1|32061.1|32072.8|32038.9|611
1638386400000|2021-12-01 19:20:00|32075.4|32055.4|32092.7|32042.7|32092.7|32056.4|32067.5|32034|670
1638386700000|2021-12-01 19:25:00|32092.9|32042.9|32059.5|32009.5|32093.3|32060.9|32044.3|32005.5|675
1638387000000|2021-12-01 19:30:00|32059.2|32009.2|32020.1|32000.1|32060.9|32010.9|32013.4|31977.5|838
1638387300000|2021-12-01 19:35:00|32020.7|32000.7|32027.9|32007.9|32042.9|32010.4|32018.3|31992.9|546
1638387600000|2021-12-01 19:40:00|32027.8|32007.8|32028.4|32008.4|32030.2|32010.2|32023.6|32003.6|473
1638387900000|2021-12-01 19:45:00|32027.7|32007.7|32021.3|32001.3|32029.5|32009.5|32019.7|31999.7|511
1638388200000|2021-12-01 19:50:00|32021.5|32001.5|32018.2|31998.2|32021.7|32001.7|32008|31988|651
1638388500000|2021-12-01 19:55:00|32017.9|31997.9|32039.9|32019.9|32040.4|32020.4|32015.4|31995.4|691
1638388800000|2021-12-01 20:00:00|32038.6|32018.6|32038.8|32018.8|32043.1|32023.1|32032.6|32012.6|600
1638389100000|2021-12-01 20:05:00|32038.6|32018.6|32052.1|32032.1|32056|32036|32037.6|32017.6|588
1638389400000|2021-12-01 20:10:00|32051.5|32031.5|32042.2|32022.2|32055.5|32035.5|32041.6|32021.6|618
1638389700000|2021-12-01 20:15:00|32042|32022|32043.7|32023.7|32049.5|32029.5|32037.5|32017.5|546
1638390000000|2021-12-01 20:20:00|32043.5|32023.5|32082.3|32032.3|32127.8|32033.8|32039|32008.2|601
1638390300000|2021-12-01 20:25:00|32082.5|32032.5|32084.5|32031.2|32106.7|32067.8|32076.3|32028.5|784
1638390600000|2021-12-01 20:30:00|32086.4|32024.6|32105.1|32027.1|32112.3|32042.8|32086.4|32017.2|676
1638390900000|2021-12-01 20:35:00|32105.5|32026.2|32102.5|32024.8|32110|32042.2|32097|32022.6|591
1638391200000|2021-12-01 20:40:00|32101.9|32025.3|32115.5|32032.1|32123.9|32043.7|32093.1|32020.3|573
1638391500000|2021-12-01 20:45:00|32114.6|32034.2|32123.3|32040.8|32127.6|32045|32104.4|32024|409
1638391800000|2021-12-01 20:50:00|32125.2|32039.7|32123.5|32036.7|32134.7|32046.7|32117.7|32023.7|584
1638392100000|2021-12-01 20:55:00|32121.4|32038.3|32157.3|32050.3|32168.6|32061.6|32121.4|32038.3|698
1638392400000|2021-12-01 21:00:00|32155.3|32048.3|32145|32038|32169|32062|32136.5|32029.5|523
1638392700000|2021-12-01 21:05:00|32146.6|32039.6|32155.9|32048.9|32155.9|32048.9|32142|32035|126
1638393000000|2021-12-01 21:10:00|32154|32047|32136|32056.6|32169.3|32071.4|32114.8|32033|535
1638393300000|2021-12-01 21:15:00|32143.1|32050.6|32124.5|32061.4|32144.9|32072.7|32114.9|32044.4|307
1638393600000|2021-12-01 21:20:00|32118.5|32068.5|32092|32072|32123.6|32073.9|32088|32045.7|382
1638393900000|2021-12-01 21:25:00|32092.2|32072.2|32082.4|32062.4|32104.3|32075|32078.7|32046.3|389
1638394200000|2021-12-01 21:30:00|32081.9|32061.9|32078.8|32058.8|32099.2|32062.5|32074.4|32039.3|263
1638394500000|2021-12-01 21:35:00|32093.3|32043.3|32092.5|32042.5|32093.6|32043.6|32091.1|32041.1|56
1638394800000|2021-12-01 21:40:00|32088.5|32038.5|32076.6|32056.6|32093.2|32057.7|32072.9|32037.7|243
1638395100000|2021-12-01 21:45:00|32090.8|32040.8|32087.7|32035|32098.9|32056.9|32072|32024.8|307
1638395400000|2021-12-01 21:50:00|32089.1|32039.1|32088.5|32038.5|32103.5|32056.9|32073.7|32025.6|253
1638395700000|2021-12-01 21:55:00|32091.6|32041.6|32098.6|31998.7|32110.8|32054.5|32074.5|31993.9|353
1638396000000|2021-12-01 22:00:00|32099.5|32001.5|32088.7|31981.7|32099.5|32001.5|32083.7|31976.7|67
1638396300000|2021-12-01 22:05:00|32089.5|31982.5|32094.3|31987.3|32098.7|31991.7|32082.7|31975.7|137
1638396600000|2021-12-01 22:10:00|32093.8|31986.8|32109.2|32002.2|32125.8|32018.8|32088.2|31981.2|235
1638396900000|2021-12-01 22:15:00|32104.2|31997.2|32098.3|31991.3|32114.6|32007.6|32082.6|31975.6|259
1638397200000|2021-12-01 22:20:00|32098|31991|32089.9|31982.9|32107.7|32000.7|32088.4|31981.4|170
1638397500000|2021-12-01 22:25:00|32090.3|31983.3|32090.6|31983.6|32097.1|32000.6|32087.1|31980.1|146
1638397800000|2021-12-01 22:30:00|32090.8|31983.8|32086.2|31989.4|32106.5|31999.5|32082.5|31975.5|372
1638398100000|2021-12-01 22:35:00|32085.8|31988.6|32081.3|31978|32089.4|31995.2|32078.8|31973.7|210
1638398400000|2021-12-01 22:40:00|32076.4|31969.4|32092.4|31987.7|32103.5|32005|32076.4|31969.4|258
1638398700000|2021-12-01 22:45:00|32093.5|31986.5|32097.3|31990.3|32104.1|32003.9|32086|31981.9|282
1638399000000|2021-12-01 22:50:00|32099.1|31992.1|32119.2|32012.2|32120.4|32013.4|32087.8|31982.5|292
1638399300000|2021-12-01 22:55:00|32120.1|32013.1|32103.3|31997.9|32123.2|32016.2|32091.7|31984.7|237
1638399600000|2021-12-01 23:00:00|32101.8|31998.9|32088.7|31986.7|32104.2|32004.4|32078.6|31974.9|565
1638399900000|2021-12-01 23:05:00|32089.9|31982.9|32086.1|31983.2|32092.9|31996.3|32072|31976.7|449
1638400200000|2021-12-01 23:10:00|32086.4|31983.5|32084|32014.6|32102.7|32023.1|32073.9|31978.1|444
1638400500000|2021-12-01 23:15:00|32086.7|32014.8|32081.6|32013.9|32100.3|32025.5|32073.3|32005.1|337
1638400800000|2021-12-01 23:20:00|32087.7|32014.1|32087.3|32022.2|32103.4|32028.9|32074|32007.6|327
1638401100000|2021-12-01 23:25:00|32086.1|32020.2|32081.9|32023.8|32113.4|32034.5|32077|32006.6|201
1638401400000|2021-12-01 23:30:00|32084.5|32024.7|32080.8|32013.5|32100.5|32027.1|32071|32006.6|329
1638401700000|2021-12-01 23:35:00|32078.6|32013.9|32081.2|32019.5|32100.4|32028.4|32070.5|32005.7|350
1638402000000|2021-12-01 23:40:00|32081.1|32019.9|32078.3|32019.1|32094.6|32030.4|32070.8|32005.9|254
1638402300000|2021-12-01 23:45:00|32079.7|32020.2|32077.1|32027.1|32083.5|32029.9|32068.4|32013|355
1638402600000|2021-12-01 23:50:00|32077.2|32027.2|32074.3|32024.3|32087.8|32029.3|32070.9|32012.5|358
1638402900000|2021-12-01 23:55:00|32075.8|32025.8|32079.6|32027.6|32083.5|32030.4|32073.8|32016|355
1638403200000|2021-12-02 00:00:00|32079.3|32029.3|32074.1|32024.1|32082.8|32029.3|32069.2|32010.7|673
1638403500000|2021-12-02 00:05:00|32079.3|32022.3|32078.2|32028.2|32085.5|32029.1|32070.4|32018.6|549
1638403800000|2021-12-02 00:10:00|32078.4|32028.4|32081.2|32031|32095|32035.5|32074.8|32021.6|598
1638404100000|2021-12-02 00:15:00|32081.3|32026.9|32080|32030|32088.1|32036.4|32076.8|32019.6|525
1638404400000|2021-12-02 00:20:00|32084.7|32028.1|32080.8|32030.8|32089.5|32036.2|32076.7|32021.6|522
1638404700000|2021-12-02 00:25:00|32082.4|32032.4|32083|32029.2|32088.5|32034|32074.9|32022.6|465
1638405000000|2021-12-02 00:30:00|32079.1|32019|32082.3|32032.3|32086.1|32036.1|32078|32019|574
1638405300000|2021-12-02 00:35:00|32082.9|32032|32086.5|32034.2|32091.3|32041.3|32078.7|32025.5|600
1638405600000|2021-12-02 00:40:00|32083.7|32031.2|32084.7|32034.7|32091.8|32041.7|32081.2|32030.3|404
1638405900000|2021-12-02 00:45:00|32084.9|32034.9|32087.1|32037.1|32093.5|32057.3|32072.6|32028|489
1638406200000|2021-12-02 00:50:00|32088.3|32038.3|32094.1|32044.1|32096.6|32056.5|32072.6|32032|424
1638406500000|2021-12-02 00:55:00|32094.4|32044.4|32094.6|32044.6|32096.7|32062.5|32069.5|32033.5|390
1638406800000|2021-12-02 01:00:00|32094.2|32044.2|32083.1|32033.1|32094.2|32059|32069.6|32029.6|455
1638407100000|2021-12-02 01:05:00|32083.5|32033.5|32083.1|32033.1|32086.5|32047.5|32064.7|32026|363
1638407400000|2021-12-02 01:10:00|32078.7|32028.7|32080.1|32030.1|32086.2|32049.3|32065|32027|319
1638407700000|2021-12-02 01:15:00|32079.7|32029.7|32075.9|32025.9|32083.8|32033.8|32071|32021|478
1638408000000|2021-12-02 01:20:00|32076.1|32026.1|32065.8|32015.8|32077.1|32031.6|32049.7|32014.8|407
1638408300000|2021-12-02 01:25:00|32065.7|32015.7|32066.9|32016.9|32072.6|32035|32052|32014.1|394
1638408600000|2021-12-02 01:30:00|32067|32017|32068.7|32018.7|32070|32031.5|32051.4|32013.9|360
1638408900000|2021-12-02 01:35:00|32068.4|32018.4|32068.3|32018.3|32073.6|32037.8|32055.8|32016.9|351
1638409200000|2021-12-02 01:40:00|32068.2|32018.2|32066.5|32016.5|32068.3|32018.3|32062.1|32012.1|381
1638409500000|2021-12-02 01:45:00|32066.1|32016.1|32061.4|32011.4|32069.7|32019.7|32060.6|32010.6|430
1638409800000|2021-12-02 01:50:00|32061.2|32011.2|32059.7|32009.7|32064.1|32014.1|32054.6|32004.6|455
1638410100000|2021-12-02 01:55:00|32059.6|32009.6|32054.9|32004.9|32059.9|32020.9|32039.9|32003.2|389
1638410400000|2021-12-02 02:00:00|32054.5|32004.5|32049.5|31999.5|32060|32016.8|32035.6|31994.4|530
1638410700000|2021-12-02 02:05:00|32044.4|31994.4|32043.4|31993.4|32050|32000|32041.6|31991.6|408
1638411000000|2021-12-02 02:10:00|32041.3|31991.3|32043.3|31991.9|32045.5|32006.8|32024.8|31985.4|411
1638411300000|2021-12-02 02:15:00|32046.1|31992.5|32036.9|31986.9|32047.3|31994.8|32035.2|31985.2|451
1638411600000|2021-12-02 02:20:00|32036.4|31986.4|32038|31988|32041.5|31991.5|32035.4|31985.4|448
1638411900000|2021-12-02 02:25:00|32037.3|31987.3|32030.1|31980.1|32043.1|31993.1|32025.6|31973.5|407
1638412200000|2021-12-02 02:30:00|32030.5|31980.5|32030.4|31980.4|32037.7|31987.7|32024.8|31972.8|419
1638412500000|2021-12-02 02:35:00|32034.8|31984.8|32035.9|31985.9|32038|31988|32027.1|31977.1|417
1638412800000|2021-12-02 02:40:00|32036.2|31986.2|32040.5|31990.5|32042|31992|32032.5|31982.5|440
1638413100000|2021-12-02 02:45:00|32043.2|31993.2|32041.3|31991.3|32044|31993.9|32035.4|31985.4|369
1638413400000|2021-12-02 02:50:00|32041|31991|32043.4|31993.4|32046.4|31996.4|32036|31985.2|377
1638413700000|2021-12-02 02:55:00|32043.2|31993.2|32040.9|31990.9|32045.1|31995.1|32038.7|31987.3|577
1638414000000|2021-12-02 03:00:00|32041.1|31991.1|32042.4|31992.4|32046.7|31996|32038.4|31988.4|325
1638414300000|2021-12-02 03:05:00|32042.3|31992.3|32042.2|31992.2|32048|31998|32040.4|31990.4|310
1638414600000|2021-12-02 03:10:00|32041.9|31991.9|32044.4|31994.4|32046|31996|32041.5|31990.5|336
1638414900000|2021-12-02 03:15:00|32044.3|31994.3|32036.7|31986.7|32047.3|31997.3|32035.8|31985.8|334
1638415200000|2021-12-02 03:20:00|32037.4|31987.4|32041|31991|32042.2|31992.2|32034.5|31984.5|333
1638415500000|2021-12-02 03:25:00|32040.5|31990.5|32043.7|31993.7|32047.9|31995.4|32038.5|31988|365
1638415800000|2021-12-02 03:30:00|32046|31996|32045.6|31995.6|32051.7|32001.7|32042.2|31992.2|367
1638416100000|2021-12-02 03:35:00|32044.4|31994.4|32052.8|32001.1|32052.8|32001.6|32044.1|31994.1|350
1638416400000|2021-12-02 03:40:00|32048.2|31998.2|32049.1|31999.1|32051.5|32001.5|32044.6|31994.6|266
1638416700000|2021-12-02 03:45:00|32048.7|31998.7|32051.1|31999.4|32060|32006.8|32046.1|31996.1|289
1638417000000|2021-12-02 03:50:00|32049.5|31999.5|32052|32002|32054.2|32002.7|32048|31997.5|318
1638417300000|2021-12-02 03:55:00|32051.4|32001.4|32052.8|32002.8|32053.4|32003.4|32045|31995|362
1638417600000|2021-12-02 04:00:00|32051|32001|32044.3|31994.3|32052.6|32002.6|32041.8|31991.8|374
1638417900000|2021-12-02 04:05:00|32045|31995|32047.4|31997.4|32054.8|32001.4|32038.7|31988.7|277
1638418200000|2021-12-02 04:10:00|32046.4|31996.4|32055.2|32005.2|32055.9|32014.6|32034.5|31995.1|318
1638418500000|2021-12-02 04:15:00|32052.7|32002.7|32039.1|32019.1|32058.6|32019.1|32039.1|31998.9|335
1638418800000|2021-12-02 04:20:00|32056.8|32006.8|32058.9|32008.9|32061.9|32011.9|32053.1|32003.1|374
1638419100000|2021-12-02 04:25:00|32058.5|32008.5|32065.1|32015.1|32074.1|32026|32046|32007.5|389
1638419400000|2021-12-02 04:30:00|32062.5|32012.5|32067.3|32017.3|32076.6|32025.9|32060.4|32008|395
1638419700000|2021-12-02 04:35:00|32066.2|32016.2|32064.3|32014.3|32072.9|32022.5|32058.2|32008.2|334
1638420000000|2021-12-02 04:40:00|32064|32014|32068.2|32018.2|32073.4|32029.1|32049.1|32010.5|329
1638420300000|2021-12-02 04:45:00|32067.8|32017.8|32069.6|32019.6|32081.2|32028.9|32062.3|32012.3|327
1638420600000|2021-12-02 04:50:00|32069.9|32019.9|32079.9|32029.9|32079.9|32029.9|32066|32016|386
1638420900000|2021-12-02 04:55:00|32070|32020|32071.6|32021.6|32086|32034.5|32053.5|32017.6|353
1638421200000|2021-12-02 05:00:00|32071.5|32021.5|32076.2|32026.2|32077.5|32035.2|32054.9|32019.2|388
1638421500000|2021-12-02 05:05:00|32075.7|32025.7|32077.5|32027.5|32080.2|32029.3|32073.2|32023.2|353
1638421800000|2021-12-02 05:10:00|32079.3|32025.7|32075.5|32025.5|32079.8|32029.8|32073|32023|328
1638422100000|2021-12-02 05:15:00|32075.4|32025.4|32079|32029|32083.9|32033.9|32074.5|32024.5|304
1638422400000|2021-12-02 05:20:00|32079.5|32029.5|32080.6|32030.6|32083.3|32033.3|32078.3|32026.1|305
1638422700000|2021-12-02 05:25:00|32080.4|32030.4|32086.4|32036.4|32086.6|32036.6|32079.4|32029.4|344
1638423000000|2021-12-02 05:30:00|32086.2|32036.2|32081.9|32031.9|32086.4|32036.4|32079.2|32029.2|473
1638423300000|2021-12-02 05:35:00|32082.1|32032.1|32087.8|32037.8|32087.9|32053|32064.8|32029.5|504
1638423600000|2021-12-02 05:40:00|32087.2|32037.2|32084.4|32034.4|32090.6|32053.1|32071|32032|560
1638423900000|2021-12-02 05:45:00|32085.1|32035.1|32091.8|32041.8|32095|32058.9|32071.2|32033.8|454
1638424200000|2021-12-02 05:50:00|32091.7|32041.7|32078|32058|32097.4|32062.6|32074.1|32040.7|352
1638424500000|2021-12-02 05:55:00|32077.8|32057.8|32082.1|32062.1|32095.3|32065.2|32077.3|32042.9|484
1638424800000|2021-12-02 06:00:00|32081.1|32061.1|32071.8|32051.8|32094.9|32063|32069.7|32040.4|487
1638425100000|2021-12-02 06:05:00|32073|32053|32068.6|32048.6|32073.5|32053.5|32063.9|32043.9|407
1638425400000|2021-12-02 06:10:00|32069.4|32049.4|32066.2|32046.2|32069.4|32049.4|32063|32043|315
1638425700000|2021-12-02 06:15:00|32066.3|32046.3|32064.2|32044.2|32071.8|32051.8|32061.6|32041.6|356
1638426000000|2021-12-02 06:20:00|32064|32044|32063.1|32043.1|32066.2|32046.2|32059.7|32039.7|329
1638426300000|2021-12-02 06:25:00|32063.2|32043.2|32061.6|32041.6|32066.5|32046.5|32059.5|32039.5|311
1638426600000|2021-12-02 06:30:00|32062.2|32042.2|32060.9|32040.9|32064.3|32044.3|32059.5|32039.5|351
1638426900000|2021-12-02 06:35:00|32061|32041|32058.3|32038.3|32062.5|32042.5|32057.8|32037.8|281
1638427200000|2021-12-02 06:40:00|32058.4|32038.4|32063.9|32043.9|32077.6|32044.5|32057.9|32027.6|334
1638427500000|2021-12-02 06:45:00|32064|32044|32038|32018|32065.4|32045.4|32034.5|32003.2|539
1638427800000|2021-12-02 06:50:00|32038.7|32018.7|32040.2|32020.2|32063.3|32032.5|32036.5|32003.4|645
1638428100000|2021-12-02 06:55:00|32040.4|32020.4|32078.3|32028.3|32078.9|32041.8|32037.7|32001.4|737
1638428400000|2021-12-02 07:00:00|32062|32042|32031.8|32011.8|32071.2|32042|32027.3|31998.8|708
1638428700000|2021-12-02 07:05:00|32031.6|32011.6|32007.8|31987.8|32033.3|32013.3|32003.7|31983.7|594
1638429000000|2021-12-02 07:10:00|32008|31988|32013.7|31993.7|32024.3|32004.3|32006.9|31986.9|589
1638429300000|2021-12-02 07:15:00|32013.6|31993.6|32020.6|32000.6|32027.9|32007.9|32004.1|31984.1|828
1638429600000|2021-12-02 07:20:00|32020.7|32000.7|32034.2|32014.2|32053.3|32019.1|32020.4|31995.1|948
1638429900000|2021-12-02 07:25:00|32034.5|32014.5|32040.1|32020.1|32059.8|32029.8|32027.9|32004.4|750
1638430200000|2021-12-02 07:30:00|32041.6|32021.6|32026.5|32006.5|32041.8|32021.8|32019.9|31999.9|707
1638430500000|2021-12-02 07:35:00|32024.1|32004.1|32021.7|32001.7|32030.7|32010.7|32019.2|31999.2|730
1638430800000|2021-12-02 07:40:00|32021.3|32001.3|32042.8|32022.8|32046.6|32026.6|32020.5|32000.5|667
1638431100000|2021-12-02 07:45:00|32042.9|32022.9|32039.5|32019.5|32052.4|32032.4|32036.1|32016.1|731
1638431400000|2021-12-02 07:50:00|32040|32020|32023.7|32003.7|32040.9|32020.9|32016.9|31996.9|706
1638431700000|2021-12-02 07:55:00|32023.2|32003.2|32064.8|32014.8|32067.9|32033.8|32023.2|32003.2|738
1638432000000|2021-12-02 08:00:00|32068.5|32018.5|32036.1|32016.1|32068.5|32029.2|32033.7|32008.8|802
1638432300000|2021-12-02 08:05:00|32036.2|32016.2|32017.8|31997.8|32037.9|32017.9|32017.8|31997.8|794
1638432600000|2021-12-02 08:10:00|32018|31998|32015.8|31995.8|32018.6|31998.6|32006|31986|720
1638432900000|2021-12-02 08:15:00|32016.2|31996.2|31995.2|31975.2|32021.5|32001.5|31994.9|31974.9|756
1638433200000|2021-12-02 08:20:00|31995.8|31975.8|31979.6|31959.6|31998.6|31978.6|31976.6|31956.6|876
1638433500000|2021-12-02 08:25:00|31977.8|31957.8|31977|31957|31980.4|31960.4|31965.8|31945.8|868
1638433800000|2021-12-02 08:30:00|31976.6|31956.6|31949.2|31929.2|32002.3|31969.2|31924.1|31890.2|933
1638434100000|2021-12-02 08:35:00|31948.7|31928.7|31899.3|31879.3|31948.9|31928.9|31882.2|31862.2|786
1638434400000|2021-12-02 08:40:00|31899.7|31879.7|31897|31877|31907.1|31887.1|31892.7|31872.7|596
1638434700000|2021-12-02 08:45:00|31895.7|31875.7|31909.5|31889.5|31912.3|31892.3|31892.5|31872.5|597
1638435000000|2021-12-02 08:50:00|31909.3|31889.3|31911.2|31891.2|31917|31897|31898.9|31878.9|571
1638435300000|2021-12-02 08:55:00|31911.3|31891.3|31942|31922|31949.3|31929.3|31911.3|31891.3|683
1638435600000|2021-12-02 09:00:00|31943.8|31923.8|31940.6|31920.6|31978.6|31958.6|31934.1|31914.1|783
1638435900000|2021-12-02 09:05:00|31940.8|31920.8|31937|31917|31954.8|31934.8|31925.2|31905.2|693
1638436200000|2021-12-02 09:10:00|31937.5|31917.5|31957.4|31937.4|31960.1|31940.1|31937|31917|700
1638436500000|2021-12-02 09:15:00|31956.8|31936.8|31964.6|31944.6|31976.8|31956.8|31949|31929|773
1638436800000|2021-12-02 09:20:00|31965|31945|31951.6|31931.6|31966.2|31946.2|31947.9|31927.9|730
1638437100000|2021-12-02 09:25:00|31951.5|31931.5|31971.5|31951.5|31973.7|31953.7|31948.4|31928.4|711
1638437400000|2021-12-02 09:30:00|31972.8|31952.8|31978.2|31958.2|31979.9|31959.9|31965.6|31945.6|760
1638437700000|2021-12-02 09:35:00|31978.4|31958.4|32011.3|31991.3|32037.9|32001.9|31970.8|31950.8|833
1638438000000|2021-12-02 09:40:00|32010.7|31990.7|32014|31994|32016.9|31996.9|32004.4|31984.4|778
1638438300000|2021-12-02 09:45:00|32015.4|31995.4|32018.6|31998.6|32038.5|32018.5|32012.9|31992.9|803
1638438600000|2021-12-02 09:50:00|32019.1|31999.1|32043.7|32023.7|32044.4|32024.4|32015.5|31995.5|816
1638438900000|2021-12-02 09:55:00|32043.8|32023.8|31994.9|31974.9|32051.5|32031.5|31989.9|31969.9|722
1638439200000|2021-12-02 10:00:00|31995|31975|32005.4|31985.4|32030.6|31992.1|31990.6|31970.6|779
1638439500000|2021-12-02 10:05:00|32004.8|31984.8|32020.8|32000.8|32024|32004|31994.9|31974.9|795
1638439800000|2021-12-02 10:10:00|32017.5|31997.5|31995.7|31975.7|32023.9|32003.9|31994.9|31974.9|828
1638440100000|2021-12-02 10:15:00|31995.9|31975.9|31993|31973|31997.1|31977.1|31977.7|31957.7|798
1638440400000|2021-12-02 10:20:00|31993.3|31973.3|31995.9|31975.9|32004.8|31984.8|31991.8|31971.8|668
1638440700000|2021-12-02 10:25:00|31995.6|31975.6|32005.2|31985.2|32010.1|31990.1|31993.7|31973.7|595
1638441000000|2021-12-02 10:30:00|32004.8|31984.8|32007.9|31987.9|32010.8|31990.8|31994.4|31974.4|648
1638441300000|2021-12-02 10:35:00|32007.3|31987.3|31980.2|31960.2|32014.5|31994.5|31977|31957|799
1638441600000|2021-12-02 10:40:00|31979.6|31959.6|31995.3|31975.3|32003.4|31983.4|31979.3|31959.3|715
1638441900000|2021-12-02 10:45:00|31993.9|31973.9|31992.5|31972.5|31999.9|31979.9|31983.4|31963.4|699
1638442200000|2021-12-02 10:50:00|31992.7|31972.7|31996.7|31976.7|32004.8|31984.8|31983.2|31963.2|676
1638442500000|2021-12-02 10:55:00|31996.4|31976.4|32106.2|32086.2|32107.1|32087.1|31990.1|31970.1|970
1638442800000|2021-12-02 11:00:00|32104.9|32084.9|32070.9|32050.9|32109.2|32087.2|32062.4|32015.4|724
1638443100000|2021-12-02 11:05:00|32071.4|32051.4|32065.8|32045.8|32071.4|32051.4|32046.8|32026.8|575
1638443400000|2021-12-02 11:10:00|32065.7|32045.7|32065.6|32045.6|32080.7|32060.7|32061.8|32041.8|696
1638443700000|2021-12-02 11:15:00|32065.9|32045.9|32084.7|32064.7|32084.7|32064.7|32061.1|32041.1|553
1638444000000|2021-12-02 11:20:00|32085|32065|32084.3|32064.3|32085.4|32065.4|32077.6|32057.6|525
1638444300000|2021-12-02 11:25:00|32084|32064|32074.7|32054.7|32084.8|32064.8|32072.1|32052.1|588
1638444600000|2021-12-02 11:30:00|32075|32055|32074|32054|32078|32058|32067.6|32047.6|661
1638444900000|2021-12-02 11:35:00|32074.4|32054.4|32045.9|32025.9|32074.4|32054.4|32036|32016|690
1638445200000|2021-12-02 11:40:00|32045.7|32025.7|31997.6|31977.6|32047.7|32027.7|31990|31970|640
1638445500000|2021-12-02 11:45:00|31997.7|31977.7|32017.4|31997.4|32021|32001|31997.6|31977.6|665
1638445800000|2021-12-02 11:50:00|32016.5|31996.5|31990.2|31970.2|32017.3|31997.3|31983.6|31963.6|813
1638446100000|2021-12-02 11:55:00|31988.9|31968.9|32000.9|31980.9|32005.5|31985.5|31986.4|31966.4|619
1638446400000|2021-12-02 12:00:00|32000.8|31980.8|32033.3|32013.3|32033.6|32013.6|31999.9|31979.9|648
1638446700000|2021-12-02 12:05:00|32033.5|32013.5|32034.2|32014.2|32040.1|32020.1|32025.6|32005.6|812
1638447000000|2021-12-02 12:10:00|32033.9|32013.9|32039.2|32019.2|32040.2|32020.2|32026.6|32006.6|721
1638447300000|2021-12-02 12:15:00|32038.9|32018.9|32029.5|32009.5|32041.3|32021.3|32026.7|32006.7|696
1638447600000|2021-12-02 12:20:00|32029.8|32009.8|32011.8|31991.8|32029.8|32009.8|32011.6|31991.6|620
1638447900000|2021-12-02 12:25:00|32011.9|31991.9|32010.1|31990.1|32015.3|31995.3|32008.1|31988.1|627
1638448200000|2021-12-02 12:30:00|32010.2|31990.2|32010.5|31990.5|32027.4|32007.4|32006.3|31986.3|871
1638448500000|2021-12-02 12:35:00|32010.7|31990.7|31973.9|31953.9|32010.7|31990.7|31965.8|31945.8|774
1638448800000|2021-12-02 12:40:00|31975.2|31955.2|31962.5|31942.5|31979.2|31959.2|31960.9|31940.9|787
1638449100000|2021-12-02 12:45:00|31962.3|31942.3|31975.5|31955.5|31978.3|31958.3|31960.6|31940.6|719
1638449400000|2021-12-02 12:50:00|31975.8|31955.8|31977.1|31957.1|31979.8|31959.8|31968.5|31948.5|632
1638449700000|2021-12-02 12:55:00|31977.3|31957.3|31956|31936|31981.9|31961.9|31948.6|31928.6|805
1638450000000|2021-12-02 13:00:00|31956.2|31936.2|31950.8|31930.8|31971.9|31951.9|31948.5|31928.5|767
1638450300000|2021-12-02 13:05:00|31951.1|31931.1|31954.1|31934.1|31959.3|31939.3|31948.1|31928.1|589
1638450600000|2021-12-02 13:10:00|31954|31934|31977.6|31957.6|31977.6|31957.6|31944.2|31924.2|673
1638450900000|2021-12-02 13:15:00|31977.5|31957.5|31976.5|31956.5|31978.7|31958.7|31970.4|31950.4|632
1638451200000|2021-12-02 13:20:00|31976.9|31956.9|31966.7|31946.7|31978.2|31958.2|31957.4|31937.4|803
1638451500000|2021-12-02 13:25:00|31966|31946|31989.4|31939.4|31991.3|31964.2|31964.7|31939.2|745
1638451800000|2021-12-02 13:30:00|31989.7|31939.7|31964.8|31944.8|31994.6|31965.3|31951.1|31931.1|875
1638452100000|2021-12-02 13:35:00|31963.8|31943.8|31965.4|31945.4|31979.6|31959.6|31948.9|31928.9|724
1638452400000|2021-12-02 13:40:00|31965.7|31945.7|31975.8|31955.8|31996.8|31976.8|31957.3|31937.3|953
1638452700000|2021-12-02 13:45:00|31975.4|31955.4|31973.4|31953.4|31984.4|31964.4|31963.9|31943.9|790
1638453000000|2021-12-02 13:50:00|31973.2|31953.2|31972.6|31952.6|31978.6|31958.6|31963.5|31943.5|740
1638453300000|2021-12-02 13:55:00|31974|31954|31962.1|31942.1|31981.1|31961.1|31948.5|31928.5|827
1638453600000|2021-12-02 14:00:00|31962.6|31942.6|31947.6|31927.6|31970.4|31950.4|31946.3|31926.3|903
1638453900000|2021-12-02 14:05:00|31946.7|31926.7|31963.5|31943.5|31967.7|31947.7|31946.4|31926.4|794
1638454200000|2021-12-02 14:10:00|31963.4|31943.4|31967|31947|31971.8|31951.8|31951.3|31931.3|740
1638454500000|2021-12-02 14:15:00|31969.7|31949.7|31952.9|31932.9|31969.7|31949.7|31952.4|31932.4|672
1638454800000|2021-12-02 14:20:00|31952.3|31932.3|31938.7|31918.7|31956|31936|31935.4|31915.4|684
1638455100000|2021-12-02 14:25:00|31938.9|31918.9|31955.1|31935.1|31966.9|31946.9|31938.9|31918.9|751
1638455400000|2021-12-02 14:30:00|31955.7|31935.7|31949.2|31929.2|31959.2|31939.2|31937.9|31917.9|920
1638455700000|2021-12-02 14:35:00|31950.8|31930.8|31944.6|31924.6|31952.2|31932.2|31938.9|31918.9|856
1638456000000|2021-12-02 14:40:00|31944.5|31924.5|31942.9|31922.9|31950.1|31930.1|31939.8|31919.8|800
1638456300000|2021-12-02 14:45:00|31942.7|31922.7|31933.4|31913.4|31949|31929|31927.7|31907.7|807
1638456600000|2021-12-02 14:50:00|31934.1|31914.1|31961|31941|31963.6|31943.6|31933.7|31913.7|819
1638456900000|2021-12-02 14:55:00|31961.6|31941.6|31961.3|31941.3|31966.6|31946.6|31950.9|31930.9|790
1638457200000|2021-12-02 15:00:00|31960.3|31940.3|31966.9|31946.9|31978.7|31958.7|31956.4|31936.4|865
1638457500000|2021-12-02 15:05:00|31967|31947|31977.6|31957.6|31983|31963|31961.9|31941.9|831
1638457800000|2021-12-02 15:10:00|31977.4|31957.4|31971|31951|31984.3|31964.3|31964.2|31944.2|773
1638458100000|2021-12-02 15:15:00|31972|31952|31977.2|31957.2|31980.6|31960.6|31967.8|31947.8|606
1638458400000|2021-12-02 15:20:00|31977.3|31957.3|32005|31985|32013.6|31993.6|31975.5|31955.5|809
1638458700000|2021-12-02 15:25:00|32004.9|31984.9|32031|32011|32040.2|32020.2|32004.9|31984.9|736
1638459000000|2021-12-02 15:30:00|32031.2|32011.2|32068.8|32048.8|32071|32051|32026.1|32006.1|751
1638459300000|2021-12-02 15:35:00|32069.2|32049.2|32055.9|32035.9|32070.2|32050.2|32042.3|32022.3|803
1638459600000|2021-12-02 15:40:00|32055.6|32035.6|32075.6|32055.6|32085.8|32065.8|32048.7|32028.7|845
1638459900000|2021-12-02 15:45:00|32075.4|32055.4|32091.9|32071.9|32103.4|32083.4|32072|32052|894
1638460200000|2021-12-02 15:50:00|32092.1|32072.1|32114.7|32094.7|32118.9|32098.9|32091.8|32071.8|866
1638460500000|2021-12-02 15:55:00|32114.1|32094.1|32131.4|32111.4|32139.1|32119.1|32113.2|32093.2|954
1638460800000|2021-12-02 16:00:00|32131.7|32111.7|32177|32157|32201.1|32169.9|32125.5|32105.5|908
1638461100000|2021-12-02 16:05:00|32176.9|32156.9|32187.5|32167.5|32190.3|32170.3|32173.4|32153.4|816
1638461400000|2021-12-02 16:10:00|32187.4|32167.4|32194.2|32174.2|32198.2|32178.2|32184.9|32164.9|733
1638461700000|2021-12-02 16:15:00|32193.4|32173.4|32199|32179|32200.8|32180.8|32174.5|32154.5|760
1638462000000|2021-12-02 16:20:00|32200|32180|32207.2|32187.2|32220.3|32200.3|32199.1|32179.1|803
1638462300000|2021-12-02 16:25:00|32206.8|32186.8|32193.5|32173.5|32207.2|32187.2|32190.1|32170.1|766
1638462600000|2021-12-02 16:30:00|32194|32174|32173|32153|32194|32174|32166.9|32146.9|869
1638462900000|2021-12-02 16:35:00|32173.6|32153.6|32169|32149|32178|32158|32164.7|32144.7|775
1638463200000|2021-12-02 16:40:00|32168.8|32148.8|32178.1|32158.1|32179.7|32159.7|32167|32147|615
1638463500000|2021-12-02 16:45:00|32177.9|32157.9|32186.1|32166.1|32195.6|32175.6|32176.9|32156.9|698
1638463800000|2021-12-02 16:50:00|32185.9|32165.9|32186.2|32166.2|32197.6|32177.6|32182.3|32162.3|603
1638464100000|2021-12-02 16:55:00|32186.3|32166.3|32192.2|32172.2|32194.4|32174.4|32183.6|32163.6|678
1638464400000|2021-12-02 17:00:00|32192.1|32172.1|32196.5|32176.5|32217.8|32197.8|32192.1|32172.1|835
1638464700000|2021-12-02 17:05:00|32196.4|32176.4|32200.3|32180.3|32209.4|32189.4|32194.9|32174.9|758
1638465000000|2021-12-02 17:10:00|32200.4|32180.4|32209.6|32189.6|32209.6|32189.6|32199.7|32179.7|673
1638465300000|2021-12-02 17:15:00|32209.4|32189.4|32221|32201|32222.3|32202.3|32204.3|32184.3|650
1638465600000|2021-12-02 17:20:00|32220.9|32200.9|32214.5|32194.5|32224|32204|32210.5|32190.5|608
1638465900000|2021-12-02 17:25:00|32214.6|32194.6|32235.1|32215.1|32238.1|32218.1|32214.6|32194.6|585
1638466200000|2021-12-02 17:30:00|32235.5|32215.5|32233.8|32213.8|32243.6|32223.6|32230.2|32210.2|636
1638466500000|2021-12-02 17:35:00|32234.5|32214.5|32246.1|32226.1|32260.4|32240.4|32233.3|32213.3|650
1638466800000|2021-12-02 17:40:00|32245.5|32225.5|32267.7|32247.7|32273.7|32253.7|32244.3|32224.3|573
1638467100000|2021-12-02 17:45:00|32267.6|32247.6|32274.1|32254.1|32278.7|32258.7|32263.8|32243.8|557
1638467400000|2021-12-02 17:50:00|32274.2|32254.2|32270.3|32250.3|32275.2|32255.2|32267.7|32247.7|517
1638467700000|2021-12-02 17:55:00|32270.2|32250.2|32254|32234|32276.3|32256.3|32247.5|32227.5|634
1638468000000|2021-12-02 18:00:00|32254.2|32234.2|32275.9|32255.9|32281.3|32261.3|32252.5|32232.5|658
1638468300000|2021-12-02 18:05:00|32275.8|32255.8|32286.1|32266.1|32289|32269|32275.3|32255.3|603
1638468600000|2021-12-02 18:10:00|32285.7|32265.7|32278.9|32258.9|32287.7|32267.7|32276.5|32256.5|573
1638468900000|2021-12-02 18:15:00|32279.2|32259.2|32286.8|32266.8|32295.9|32275.9|32278.5|32258.5|562
1638469200000|2021-12-02 18:20:00|32286.9|32266.9|32289.2|32269.2|32292.7|32272.7|32286.2|32266.2|526
1638469500000|2021-12-02 18:25:00|32289|32269|32280.1|32260.1|32289.5|32269.5|32280|32260|521
1638469800000|2021-12-02 18:30:00|32279.7|32259.7|32274.3|32254.3|32281.1|32261.1|32273.5|32253.5|560
1638470100000|2021-12-02 18:35:00|32274.2|32254.2|32278.4|32258.4|32280.8|32260.8|32273.9|32253.9|497
1638470400000|2021-12-02 18:40:00|32278|32258|32276.9|32256.9|32280.8|32260.8|32275.4|32255.4|416
1638470700000|2021-12-02 18:45:00|32277.3|32257.3|32268.9|32248.9|32283.2|32263.2|32265.5|32245.5|523
1638471000000|2021-12-02 18:50:00|32269.1|32249.1|32266.6|32246.6|32270.3|32250.3|32264.2|32244.2|467
1638471300000|2021-12-02 18:55:00|32266.5|32246.5|32253.3|32233.3|32268.2|32248.2|32253.3|32233.3|469
1638471600000|2021-12-02 19:00:00|32255.3|32235.3|32245.7|32225.7|32257.4|32237.4|32245.1|32225.1|512
1638471900000|2021-12-02 19:05:00|32245.4|32225.4|32243.7|32223.7|32248|32228|32242.8|32222.8|474
1638472200000|2021-12-02 19:10:00|32243.6|32223.6|32248.2|32228.2|32249.6|32229.6|32241.7|32221.7|448
1638472500000|2021-12-02 19:15:00|32247.8|32227.8|32244.2|32224.2|32248.2|32228.2|32243.1|32223.1|406
1638472800000|2021-12-02 19:20:00|32244.5|32224.5|32248.5|32228.5|32249.5|32229.5|32244.2|32224.2|413
1638473100000|2021-12-02 19:25:00|32248.2|32228.2|32254.5|32234.5|32255.4|32235.4|32244|32224|383
1638473400000|2021-12-02 19:30:00|32254.7|32234.7|32264.2|32244.2|32265.6|32245.6|32254.4|32234.4|407
1638473700000|2021-12-02 19:35:00|32265.1|32245.1|32265.5|32245.5|32269.8|32249.8|32263.6|32243.6|374
1638474000000|2021-12-02 19:40:00|32265.8|32245.8|32272.5|32252.5|32274.5|32254.5|32265.2|32245.2|430
1638474300000|2021-12-02 19:45:00|32272.7|32252.7|32275.3|32255.3|32276.7|32256.7|32271.5|32251.5|406
1638474600000|2021-12-02 19:50:00|32275.2|32255.2|32274.5|32254.5|32277.5|32257.5|32273|32253|473
1638474900000|2021-12-02 19:55:00|32274.3|32254.3|32276.3|32256.3|32280.3|32260.3|32274|32254|517
1638475200000|2021-12-02 20:00:00|32275.9|32255.9|32268.1|32248.1|32277.3|32257.3|32264.5|32244.5|521
1638475500000|2021-12-02 20:05:00|32268.2|32248.2|32269.6|32249.6|32270.8|32250.8|32266.9|32246.9|399
1638475800000|2021-12-02 20:10:00|32270.3|32250.3|32269.9|32249.9|32271.5|32251.5|32267|32247|423
1638476100000|2021-12-02 20:15:00|32270|32250|32270.8|32250.8|32273.9|32253.9|32268.3|32248.3|360
1638476400000|2021-12-02 20:20:00|32271|32251|32266.5|32246.5|32273.3|32253.3|32262.3|32242.3|464
1638476700000|2021-12-02 20:25:00|32266|32246|32260.9|32240.9|32266.6|32246.6|32260.5|32240.5|467
1638477000000|2021-12-02 20:30:00|32260.5|32240.5|32255.5|32235.5|32271.7|32242.6|32250.3|32210.4|490
1638477300000|2021-12-02 20:35:00|32255.4|32235.4|32253.4|32233.4|32256.1|32236.1|32249.6|32229.6|375
1638477600000|2021-12-02 20:40:00|32253.5|32233.5|32256.6|32236.6|32258.1|32238.1|32249.4|32229.4|444
1638477900000|2021-12-02 20:45:00|32256.1|32236.1|32254.6|32234.6|32271.7|32237|32251.5|32215.4|453
1638478200000|2021-12-02 20:50:00|32254.3|32234.3|32262.2|32242.2|32272.8|32245.1|32254.3|32220.8|521
1638478500000|2021-12-02 20:55:00|32261.8|32241.8|32267.8|32247.8|32283|32248.4|32259.6|32226.8|606
1638478800000|2021-12-02 21:00:00|32267.2|32247.2|32257.9|32237.9|32282.5|32251.1|32256.1|32221.5|505
1638479100000|2021-12-02 21:05:00|32256.7|32236.7|32262.4|32242.4|32274.8|32246.2|32255.8|32220.4|350
1638479400000|2021-12-02 21:10:00|32263|32243|32264.7|32244.7|32266.8|32246.8|32260.7|32240.7|261
1638479700000|2021-12-02 21:15:00|32264.6|32244.6|32264.8|32244.8|32269|32249|32258.4|32238.4|319
1638480000000|2021-12-02 21:20:00|32266|32246|32266.4|32246.4|32280.8|32250.1|32261.6|32230.8|323
1638480300000|2021-12-02 21:25:00|32267|32247|32263.1|32243.1|32273.3|32249.6|32258.6|32221.7|349
1638480600000|2021-12-02 21:30:00|32276.6|32226.6|32260.7|32240.7|32278.6|32244.5|32259.5|32223|350
1638480900000|2021-12-02 21:35:00|32260.9|32240.9|32271.4|32221.4|32277.9|32244|32257.6|32219.6|309
1638481200000|2021-12-02 21:40:00|32273.5|32223.5|32263.7|32243.7|32280.4|32247.9|32257.3|32222.6|303
1638481500000|2021-12-02 21:45:00|32261.9|32241.9|32269.7|32209.7|32284.3|32242.7|32261.9|32184.2|376
1638481800000|2021-12-02 21:50:00|32269.4|32211|32282.3|32206.8|32294.2|32225|32269.4|32191.2|1140
1638482100000|2021-12-02 21:55:00|32283.8|32211|32275.2|32207.3|32300.8|32216.7|32274.7|32181.2|966
1638482400000|2021-12-02 22:00:00|32289.7|32182.7|32289.8|32182.8|32293.5|32186.5|32287.5|32180.5|38
1638482700000|2021-12-02 22:05:00|32290.3|32183.3|32289.1|32182.1|32292.5|32185.5|32287.7|32180.7|55
1638483000000|2021-12-02 22:10:00|32292.7|32185.7|32287.6|32180.6|32294|32187|32268.3|32161.3|239
1638483300000|2021-12-02 22:15:00|32287.5|32180.5|32290.8|32183.8|32294|32187|32285.9|32178.9|174
1638483600000|2021-12-02 22:20:00|32290.7|32183.7|32286.5|32179.5|32294|32187|32285.6|32178.6|148
1638483900000|2021-12-02 22:25:00|32292.9|32185.9|32286.7|32179.7|32292.9|32185.9|32285.6|32178.6|79
1638484200000|2021-12-02 22:30:00|32286.9|32179.9|32287.7|32180.7|32291.2|32184.2|32286.6|32179.6|156
1638484500000|2021-12-02 22:35:00|32287.8|32180.8|32286.8|32179.8|32289.1|32182.1|32286.3|32179.3|162
1638484800000|2021-12-02 22:40:00|32287|32180|32288.4|32181.4|32289|32182|32286|32179|151
1638485100000|2021-12-02 22:45:00|32288.6|32181.6|32287.8|32180.8|32302.7|32195.7|32285.7|32178.7|206
1638485400000|2021-12-02 22:50:00|32293.4|32186.4|32288.2|32181.2|32299.4|32192.4|32286.3|32179.3|194
1638485700000|2021-12-02 22:55:00|32287.6|32180.6|32289.3|32182.3|32291|32184|32286.7|32179.7|245
1638486000000|2021-12-02 23:00:00|32288.9|32181.9|32287|32180|32289.3|32182.3|32274.5|32167.5|351
1638486300000|2021-12-02 23:05:00|32287.4|32180.4|32287.7|32180.7|32289.9|32182.9|32285.9|32178.9|238
1638486600000|2021-12-02 23:10:00|32287|32180|32293.3|32186.3|32296.7|32189.7|32287|32180|323
1638486900000|2021-12-02 23:15:00|32294|32187|32287.9|32180.9|32294|32187|32270.1|32163.1|434
1638487200000|2021-12-02 23:20:00|32288|32181|32283.4|32176.4|32290.8|32183.8|32265.9|32158.9|611
1638487500000|2021-12-02 23:25:00|32283.8|32176.8|32283.4|32176.4|32286.6|32179.6|32262.8|32155.8|564
1638487800000|2021-12-02 23:30:00|32284.4|32177.4|32270.6|32163.6|32285.8|32178.8|32266.1|32160.6|356
1638488100000|2021-12-02 23:35:00|32270.5|32163.5|32268.3|32164.8|32274.3|32171.5|32264.1|32161.2|338
1638488400000|2021-12-02 23:40:00|32268.7|32164.3|32269.4|32162.4|32271.8|32171.8|32261.9|32158|342
1638488700000|2021-12-02 23:45:00|32269.3|32162.3|32267.4|32160.4|32272.7|32175.9|32258.6|32158.8|346
1638489000000|2021-12-02 23:50:00|32267|32160|32266.6|32164.4|32269.9|32169.2|32259.7|32159.7|321
1638489300000|2021-12-02 23:55:00|32265.1|32165.4|32268.6|32161.6|32269.9|32170.7|32259|32159.9|376
1638489600000|2021-12-03 00:00:00|32268|32161|32266.6|32169.3|32272.8|32175.3|32259.3|32159.3|471
1638489900000|2021-12-03 00:05:00|32267.4|32169.4|32263.4|32156.4|32274.7|32179.7|32258.9|32155.4|383
1638490200000|2021-12-03 00:10:00|32263.5|32156.5|32261.8|32154.8|32267|32164|32257.5|32150.7|314
1638490500000|2021-12-03 00:15:00|32262.9|32155.9|32262.6|32155.6|32263|32159.5|32249.8|32142.8|346
1638490800000|2021-12-03 00:20:00|32262.4|32155.4|32260.1|32154|32264.5|32164.6|32251.9|32150.8|331
1638491100000|2021-12-03 00:25:00|32260.9|32153.9|32261.6|32161.3|32265|32166.4|32250.4|32151.8|274
1638491400000|2021-12-03 00:30:00|32264.1|32157.2|32267.9|32170.9|32274.7|32177.7|32260.2|32157.2|327
1638491700000|2021-12-03 00:35:00|32271.7|32168.3|32262.1|32196.3|32274|32198.4|32260.2|32167.7|342
1638492000000|2021-12-03 00:40:00|32261.8|32196.7|32265.8|32196.3|32277|32203.6|32254.8|32184.8|293
1638492300000|2021-12-03 00:45:00|32272.1|32192.1|32272.6|32197.2|32278.6|32202.9|32256.4|32185.3|300
1638492600000|2021-12-03 00:50:00|32272.1|32197.7|32273|32193.5|32281.6|32208.1|32264.3|32189.4|377
1638492900000|2021-12-03 00:55:00|32272.7|32193.2|32271.4|32205.3|32281.7|32208.1|32266.1|32192.8|418
1638493200000|2021-12-03 01:00:00|32271|32204.8|32280.1|32223.3|32292.9|32227.8|32270|32200.8|476
1638493500000|2021-12-03 01:05:00|32282|32221.2|32281.4|32229.8|32294|32235.1|32277|32214.7|502
1638493800000|2021-12-03 01:10:00|32286|32227.2|32297.7|32241.8|32300.5|32245.9|32281.8|32226.4|447
1638494100000|2021-12-03 01:15:00|32297|32242.2|32298.7|32246|32303.6|32250.1|32292.1|32238|461
1638494400000|2021-12-03 01:20:00|32298.2|32245.8|32292|32242|32299.4|32247.1|32290.9|32238.6|364
1638494700000|2021-12-03 01:25:00|32290.1|32240.1|32297.7|32247.7|32298.8|32248.2|32290|32240|295
1638495000000|2021-12-03 01:30:00|32297.6|32247.6|32292.6|32242.6|32298.5|32248.4|32291.5|32241.5|447
1638495300000|2021-12-03 01:35:00|32292.7|32242.7|32291.1|32241.1|32293.4|32243.4|32287.1|32237.1|378
1638495600000|2021-12-03 01:40:00|32291.2|32241.2|32288.6|32238.6|32291.9|32241.9|32285.5|32235.5|355
1638495900000|2021-12-03 01:45:00|32288.8|32238.8|32271.5|32251.5|32289.8|32251.9|32268.3|32232.3|461
1638496200000|2021-12-03 01:50:00|32271.4|32251.4|32273.2|32253.2|32288.9|32253.8|32269.7|32232.7|429
1638496500000|2021-12-03 01:55:00|32273.1|32253.1|32278.3|32258.3|32293.8|32259.1|32272.4|32239.2|360
1638496800000|2021-12-03 02:00:00|32278.5|32258.5|32278.7|32258.7|32296|32261.3|32276.1|32239.1|293
1638497100000|2021-12-03 02:05:00|32293.8|32243.8|32290.6|32240.6|32294.5|32258.9|32274.1|32238.6|266
1638497400000|2021-12-03 02:10:00|32289.1|32239.1|32299.9|32249.9|32301.4|32264|32275.4|32239.1|343
1638497700000|2021-12-03 02:15:00|32300.3|32250.3|32285.6|32265.6|32302.2|32265.6|32280.6|32246.9|303
1638498000000|2021-12-03 02:20:00|32285.4|32265.4|32299.1|32249.1|32300.2|32265.4|32281|32245.7|318
1638498300000|2021-12-03 02:25:00|32299.4|32249.4|32302.3|32252.3|32303.5|32268.8|32280.6|32246|302
1638498600000|2021-12-03 02:30:00|32300.4|32250.4|32290.3|32270.3|32308.9|32271.9|32287.4|32250.4|296
1638498900000|2021-12-03 02:35:00|32290.4|32270.4|32303.7|32253.7|32306.6|32271.3|32289|32253.4|305
1638499200000|2021-12-03 02:40:00|32303.8|32253.8|32288|32268|32304.7|32270.4|32285.2|32251.1|286
1638499500000|2021-12-03 02:45:00|32288.2|32268.2|32300.7|32250.7|32305.6|32270.1|32283.8|32250.3|310
1638499800000|2021-12-03 02:50:00|32301.1|32251.1|32300.7|32250.7|32303.2|32268.5|32284.4|32249|288
1638500100000|2021-12-03 02:55:00|32301|32251|32301.4|32251.4|32302.4|32267.2|32283|32248.9|351
1638500400000|2021-12-03 03:00:00|32301.6|32251.6|32279.4|32259.4|32301.6|32266.4|32279.1|32245.5|279
1638500700000|2021-12-03 03:05:00|32279.3|32259.3|32290.2|32240.2|32297.7|32261.8|32273.9|32239|259
1638501000000|2021-12-03 03:10:00|32290.3|32240.3|32288.2|32238.2|32291|32256.3|32270.8|32234.5|305
1638501300000|2021-12-03 03:15:00|32287|32237|32284|32234|32289.4|32253.9|32267.9|32232.2|301
1638501600000|2021-12-03 03:20:00|32284.1|32234.1|32283.6|32233.6|32286.6|32246.1|32265.2|32228.8|343
1638501900000|2021-12-03 03:25:00|32283.5|32233.5|32285.8|32235.8|32288.8|32249.4|32268.1|32232|323
1638502200000|2021-12-03 03:30:00|32285.9|32235.9|32289.1|32239.1|32292|32241.1|32283.8|32233.8|318
1638502500000|2021-12-03 03:35:00|32289.2|32239.2|32291.3|32241.3|32297|32247|32287.8|32237.8|312
1638502800000|2021-12-03 03:40:00|32291.4|32241.4|32293.9|32243.9|32294.8|32244.8|32288|32238|272
1638503100000|2021-12-03 03:45:00|32294.3|32244.3|32292.7|32242.7|32296|32260.8|32278.7|32240.2|339
1638503400000|2021-12-03 03:50:00|32292.6|32242.6|32298.3|32248.3|32302.5|32250.4|32291.8|32241.8|332
1638503700000|2021-12-03 03:55:00|32298.5|32248.5|32295.7|32245.7|32299.7|32249.7|32294.9|32244.9|386
1638504000000|2021-12-03 04:00:00|32295.9|32245.9|32296.6|32246.6|32305.6|32249.5|32294.4|32243|374
1638504300000|2021-12-03 04:05:00|32296.4|32246.4|32292.3|32242.3|32297.5|32247.5|32292.1|32242.1|270
1638504600000|2021-12-03 04:10:00|32292.9|32242.9|32289.2|32238.6|32294.6|32243.7|32287.7|32237.7|343
1638504900000|2021-12-03 04:15:00|32288.6|32238.5|32285.4|32235.4|32288.6|32238.5|32283.9|32233.1|256
1638505200000|2021-12-03 04:20:00|32285.8|32235.8|32284.6|32234.6|32287.3|32237.3|32283.2|32232.5|329
1638505500000|2021-12-03 04:25:00|32284.7|32234.7|32280.8|32230.8|32285.3|32234.7|32277.9|32227.2|377
1638505800000|2021-12-03 04:30:00|32280.4|32230.4|32281.1|32231.1|32289.3|32234.6|32277.2|32227.2|339
1638506100000|2021-12-03 04:35:00|32281|32231|32282.7|32232.7|32283.7|32233.7|32280|32229.4|232
1638506400000|2021-12-03 04:40:00|32283|32232.4|32284.5|32231.4|32289.6|32236.4|32278.4|32228.4|348
1638506700000|2021-12-03 04:45:00|32284.7|32231.2|32287.2|32237.2|32294.2|32239|32281.8|32231.2|340
1638507000000|2021-12-03 04:50:00|32287.1|32237.1|32287.2|32234.9|32289.6|32237.5|32284.3|32231|264
1638507300000|2021-12-03 04:55:00|32287.4|32234.5|32284.2|32233.1|32289.6|32236.6|32282.7|32228.2|284
1638507600000|2021-12-03 05:00:00|32284.3|32232.8|32282.8|32231.7|32288.8|32233.8|32280.7|32225.6|348
1638507900000|2021-12-03 05:05:00|32282.5|32231.8|32282.4|32228.5|32287|32232.8|32279|32225.5|296
1638508200000|2021-12-03 05:10:00|32282.2|32229|32282.5|32229.6|32283.9|32231.6|32279.1|32225.9|316
1638508500000|2021-12-03 05:15:00|32280.8|32230.8|32288.5|32234.6|32290|32236.2|32280.8|32227.4|326
1638508800000|2021-12-03 05:20:00|32288.1|32234.8|32283.9|32232.8|32288.6|32236.6|32283.6|32230.2|308
1638509100000|2021-12-03 05:25:00|32284.7|32232.9|32279.9|32229|32288.7|32236.1|32277.5|32218.2|326
1638509400000|2021-12-03 05:30:00|32283.2|32222.6|32288.2|32238.2|32291.1|32241.1|32279|32222.6|361
1638509700000|2021-12-03 05:35:00|32288.6|32238.6|32290.9|32240.9|32292.1|32242.1|32280.5|32224.2|368
1638510000000|2021-12-03 05:40:00|32291|32241|32287.3|32237.3|32293.2|32256.7|32276.3|32227.1|322
1638510300000|2021-12-03 05:45:00|32286.8|32236.8|32286.2|32236.2|32289.8|32239.8|32283.2|32233.2|365
1638510600000|2021-12-03 05:50:00|32286.8|32236.8|32279.9|32229.9|32286.9|32251.4|32265.3|32229.2|333
1638510900000|2021-12-03 05:55:00|32279.5|32229.5|32286.1|32236.1|32287|32246|32262.6|32226.7|480
1638511200000|2021-12-03 06:00:00|32286.8|32236.8|32273.2|32253.2|32287.1|32257.3|32269.4|32236.4|395
1638511500000|2021-12-03 06:05:00|32273.1|32253.1|32272.2|32252.2|32276.4|32256.4|32269.8|32249.8|362
1638511800000|2021-12-03 06:10:00|32288.1|32238.1|32273.7|32253.7|32288.1|32255.1|32269|32232.9|382
1638512100000|2021-12-03 06:15:00|32271.1|32251.1|32286.5|32236.5|32287.9|32257.9|32268.4|32218.4|381
1638512400000|2021-12-03 06:20:00|32287.5|32237.5|32280.8|32260.8|32295.1|32261.3|32272.6|32227.2|386
1638512700000|2021-12-03 06:25:00|32280.7|32260.7|32279|32259|32297.6|32261.9|32275.6|32245.4|309
1638513000000|2021-12-03 06:30:00|32278.9|32258.9|32285.9|32265.9|32299.6|32266.8|32278.2|32245.1|412
1638513300000|2021-12-03 06:35:00|32281.9|32261.9|32284.6|32264.6|32299.2|32268.6|32280.9|32243.3|401
1638513600000|2021-12-03 06:40:00|32284.4|32264.4|32289.4|32269.4|32305.2|32269.4|32283.3|32243.8|343
1638513900000|2021-12-03 06:45:00|32289.3|32269.3|32297.3|32277.3|32307.5|32279.5|32289.3|32256.5|380
1638514200000|2021-12-03 06:50:00|32295.2|32275.2|32328.4|32275.2|32332.1|32296|32294.8|32274.2|474
1638514500000|2021-12-03 06:55:00|32334.4|32276.5|32344.9|32324.9|32359.5|32326.2|32312.2|32276.5|551
1638514800000|2021-12-03 07:00:00|32345.1|32325.1|32352.8|32332.8|32355.9|32335.9|32341.8|32321.8|676
1638515100000|2021-12-03 07:05:00|32352.6|32332.6|32355.9|32335.9|32362.2|32342.2|32348.4|32328.4|502
1638515400000|2021-12-03 07:10:00|32356.1|32336.1|32345.7|32325.7|32356.9|32336.9|32342.2|32322.2|534
1638515700000|2021-12-03 07:15:00|32345.6|32325.6|32319.9|32299.9|32347.8|32327.8|32319.2|32299.2|607
1638516000000|2021-12-03 07:20:00|32319.7|32299.7|32317.6|32297.6|32320.5|32300.5|32306.6|32286.6|516
1638516300000|2021-12-03 07:25:00|32317.7|32297.7|32315.2|32295.2|32321|32301|32311.5|32291.5|396
1638516600000|2021-12-03 07:30:00|32315.8|32295.8|32365.4|32345.4|32369.8|32349.8|32315.2|32295.2|628
1638516900000|2021-12-03 07:35:00|32365.2|32345.2|32391.6|32371.6|32401.6|32381.6|32355.6|32335.6|593
1638517200000|2021-12-03 07:40:00|32392.1|32372.1|32391.1|32371.1|32394.4|32374.4|32385.8|32365.8|529
1638517500000|2021-12-03 07:45:00|32390.9|32370.9|32411.4|32361.4|32467.1|32435.9|32390.7|32357|688
1638517800000|2021-12-03 07:50:00|32411.9|32361.9|32400.3|32380.3|32420.7|32388.2|32389.2|32354.8|603
1638518100000|2021-12-03 07:55:00|32401.7|32381.7|32413.2|32393.2|32430.9|32410.9|32396.2|32376.2|654
1638518400000|2021-12-03 08:00:00|32412.6|32392.6|32410.7|32390.7|32425.7|32398.5|32400.1|32366.5|681
1638518700000|2021-12-03 08:05:00|32410.9|32390.9|32412.5|32392.5|32415.8|32395.8|32408.3|32388.3|634
1638519000000|2021-12-03 08:10:00|32412.7|32392.7|32394.4|32374.4|32413.6|32393.6|32388.5|32368.5|559
1638519300000|2021-12-03 08:15:00|32394.1|32374.1|32384.4|32364.4|32401.9|32381.9|32382.5|32362.5|574
1638519600000|2021-12-03 08:20:00|32384.9|32364.9|32392.3|32372.3|32394.4|32374.4|32380.8|32360.8|531
1638519900000|2021-12-03 08:25:00|32392.2|32372.2|32403|32383|32415.8|32395.8|32387.6|32367.6|656
1638520200000|2021-12-03 08:30:00|32403.2|32383.2|32386.2|32366.2|32403.8|32383.8|32376.1|32356.1|708
1638520500000|2021-12-03 08:35:00|32385.5|32365.5|32337.1|32317.1|32392.3|32372.3|32317.8|32297.8|692
1638520800000|2021-12-03 08:40:00|32338|32318|32324.3|32304.3|32338.9|32318.9|32316.2|32287.4|628
1638521100000|2021-12-03 08:45:00|32324.1|32304.1|32308.5|32258.5|32389.1|32306.4|32278|32241|862
1638521400000|2021-12-03 08:50:00|32308.8|32258.8|32313.4|32293.4|32330.5|32300.9|32288.4|32258.8|727
1638521700000|2021-12-03 08:55:00|32313.5|32293.5|32262.6|32242.6|32315.5|32295.5|32258.5|32223.9|785
1638522000000|2021-12-03 09:00:00|32262.9|32242.9|32252|32232|32284.2|32252.7|32251.4|32226.6|799
1638522300000|2021-12-03 09:05:00|32254.5|32234.5|32250.3|32230.3|32254.5|32234.5|32243.7|32223.7|652
1638522600000|2021-12-03 09:10:00|32250.2|32230.2|32253.2|32233.2|32257.9|32237.9|32243.2|32223.2|675
1638522900000|2021-12-03 09:15:00|32253.3|32233.3|32256.1|32236.1|32260.4|32240.4|32249.5|32229.5|544
1638523200000|2021-12-03 09:20:00|32256.6|32236.6|32270.2|32250.2|32270.5|32250.5|32254.8|32234.8|517
1638523500000|2021-12-03 09:25:00|32270.1|32250.1|32265.4|32245.4|32272.5|32252.5|32257.9|32237.9|610
1638523800000|2021-12-03 09:30:00|32265.3|32245.3|32267.7|32247.7|32286.2|32251.9|32246.9|32226.9|714
1638524100000|2021-12-03 09:35:00|32267.5|32247.5|32251.8|32231.8|32270.4|32250.4|32247|32227|604
1638524400000|2021-12-03 09:40:00|32251.7|32231.7|32241.2|32221.2|32254.6|32234.6|32240.7|32220.7|540
1638524700000|2021-12-03 09:45:00|32240.6|32220.6|32235.5|32215.5|32243.6|32223.6|32193|32169.4|685
1638525000000|2021-12-03 09:50:00|32235.4|32215.4|32231.5|32211.5|32237.5|32217.5|32225.1|32205.1|481
1638525300000|2021-12-03 09:55:00|32231.4|32211.4|32216.2|32166.2|32237.7|32217.7|32198.7|32164.5|680
1638525600000|2021-12-03 10:00:00|32216.5|32166.5|32196.2|32176.2|32216.7|32180.5|32170.8|32150.8|750
1638525900000|2021-12-03 10:05:00|32196.7|32176.7|32164.6|32144.6|32197|32177|32138.2|32108|896
1638526200000|2021-12-03 10:10:00|32164.2|32144.2|32129.6|32109.6|32166.6|32146.6|32123.5|32096.3|796
1638526500000|2021-12-03 10:15:00|32129.5|32109.5|32186.7|32166.7|32191.9|32170.9|32128|32108|886
1638526800000|2021-12-03 10:20:00|32186.9|32166.9|32181.5|32161.5|32194|32174|32179.2|32159.2|915
1638527100000|2021-12-03 10:25:00|32181.3|32161.3|32193.1|32173.1|32195.1|32175.1|32177.5|32157.5|799
1638527400000|2021-12-03 10:30:00|32194.3|32174.3|32189.6|32169.6|32202.6|32182.6|32181.9|32161.9|617
1638527700000|2021-12-03 10:35:00|32189.1|32169.1|32166|32146|32189.8|32169.8|32164.4|32144.4|651
1638528000000|2021-12-03 10:40:00|32166.2|32146.2|32169.1|32149.1|32180|32155|32152.5|32128.4|665
1638528300000|2021-12-03 10:45:00|32168.9|32148.9|32178.1|32158.1|32194.5|32164.1|32166.2|32134.8|711
1638528600000|2021-12-03 10:50:00|32178.3|32158.3|32188.4|32168.4|32191.4|32171.4|32170.6|32150.6|616
1638528900000|2021-12-03 10:55:00|32187.6|32167.6|32185.2|32165.2|32202.1|32182.1|32177.8|32145.8|693
1638529200000|2021-12-03 11:00:00|32185|32165|32218.1|32168.1|32218.8|32178.1|32170.8|32141.2|898
1638529500000|2021-12-03 11:05:00|32214.7|32164.7|32195.3|32175.3|32220.5|32183.3|32190.1|32160.2|810
1638529800000|2021-12-03 11:10:00|32195.4|32175.4|32206.8|32186.8|32208|32188|32187.1|32167.1|719
1638530100000|2021-12-03 11:15:00|32206.7|32186.7|32205.6|32185.6|32212.1|32192.1|32203.9|32183.9|613
1638530400000|2021-12-03 11:20:00|32205.1|32185.1|32194.7|32174.7|32205.2|32185.2|32187.7|32167.7|578
1638530700000|2021-12-03 11:25:00|32194.6|32174.6|32200|32180|32202|32182|32188.6|32168.6|547
1638531000000|2021-12-03 11:30:00|32199.4|32179.4|32231.3|32211.3|32255.5|32225.1|32198.8|32178.8|887
1638531300000|2021-12-03 11:35:00|32229.8|32209.8|32247.8|32197.8|32252.5|32222.4|32219.3|32197.5|824
1638531600000|2021-12-03 11:40:00|32249.3|32199.3|32231|32211|32251.7|32216.2|32222.4|32195.6|654
1638531900000|2021-12-03 11:45:00|32232|32212|32220.3|32200.3|32234.3|32214.3|32206.7|32186.7|775
1638532200000|2021-12-03 11:50:00|32220|32200|32220.1|32200.1|32222|32202|32203.7|32183.7|660
1638532500000|2021-12-03 11:55:00|32222.3|32202.3|32207.5|32187.5|32227.8|32207.8|32204.1|32184.1|688
1638532800000|2021-12-03 12:00:00|32207.6|32187.6|32202.3|32182.3|32213.4|32193.4|32195.6|32175.6|675
1638533100000|2021-12-03 12:05:00|32200|32180|32207.6|32187.6|32212.3|32192.3|32196.2|32176.2|663
1638533400000|2021-12-03 12:10:00|32207.7|32187.7|32190.9|32170.9|32208.8|32188.8|32189.5|32169.5|682
1638533700000|2021-12-03 12:15:00|32189.9|32169.9|32189.5|32169.5|32200.8|32180.8|32186|32166|560
1638534000000|2021-12-03 12:20:00|32189.2|32169.2|32180.5|32160.5|32192.4|32172.4|32179.5|32159.5|555
1638534300000|2021-12-03 12:25:00|32180.8|32160.8|32196.2|32176.2|32197|32177|32179.1|32159.1|574
1638534600000|2021-12-03 12:30:00|32195.2|32175.2|32204|32184|32223.1|32203.1|32195.2|32175.2|693
1638534900000|2021-12-03 12:35:00|32204.6|32184.6|32201.6|32181.6|32211.9|32191.9|32189.4|32169.4|657
1638535200000|2021-12-03 12:40:00|32201.9|32181.9|32193.3|32173.3|32202.7|32182.7|32191.5|32171.5|571
1638535500000|2021-12-03 12:45:00|32193.2|32173.2|32211.5|32191.5|32213.2|32193.2|32189.7|32169.7|643
1638535800000|2021-12-03 12:50:00|32210.9|32190.9|32224.6|32204.6|32232.3|32212.3|32201.8|32181.8|690
1638536100000|2021-12-03 12:55:00|32224.5|32204.5|32241.4|32221.4|32242.4|32222.4|32223|32203|776
1638536400000|2021-12-03 13:00:00|32240.1|32220.1|32252.8|32232.8|32256.7|32236.7|32236.7|32216.7|812
1638536700000|2021-12-03 13:05:00|32253.5|32233.5|32221.9|32201.9|32256.4|32236.4|32217.4|32197.4|698
1638537000000|2021-12-03 13:10:00|32221.7|32201.7|32239|32219|32255.5|32221|32218.6|32198.6|775
1638537300000|2021-12-03 13:15:00|32239.3|32219.3|32256.4|32206.4|32261.6|32227.4|32234.1|32200.3|669
1638537600000|2021-12-03 13:20:00|32256.1|32206.1|32243.7|32223.7|32270.3|32235.8|32234.6|32201.9|867
1638537900000|2021-12-03 13:25:00|32243.2|32223.2|32289.5|32193.1|32290.2|32237.5|32235.3|32190|926
1638538200000|2021-12-03 13:30:00|32289.1|32193.9|32202.9|32152.9|32289.1|32193.9|32146.7|32078.1|1181
1638538500000|2021-12-03 13:35:00|32186.7|32166.7|32148.3|32128.3|32207.1|32172.8|32130.8|32110.8|1150
1638538800000|2021-12-03 13:40:00|32148.7|32128.7|32149.9|32129.9|32176.9|32156.9|32143.7|32123.7|965
1638539100000|2021-12-03 13:45:00|32149.8|32129.8|32242.2|32222.2|32281|32243.4|32148.9|32128.9|1064
1638539400000|2021-12-03 13:50:00|32242.7|32222.7|32240.2|32220.2|32257.2|32237.2|32232.7|32212.7|1031
1638539700000|2021-12-03 13:55:00|32239.5|32219.5|32183.9|32163.9|32240.1|32220.1|32162.4|32142.4|1018
1638540000000|2021-12-03 14:00:00|32183.8|32163.8|32207.6|32187.6|32237.7|32206.2|32182|32162|1064
1638540300000|2021-12-03 14:05:00|32208.1|32188.1|32246|32226|32264|32232|32197.5|32177.5|998
1638540600000|2021-12-03 14:10:00|32252.2|32232.2|32245.7|32225.7|32264.6|32244.6|32244.1|32224.1|998
1638540900000|2021-12-03 14:15:00|32244.3|32224.3|32225.6|32205.6|32251.1|32231.1|32223.4|32203.4|897
1638541200000|2021-12-03 14:20:00|32225.7|32205.7|32240.1|32220.1|32241.6|32221.6|32214.5|32194.5|892
1638541500000|2021-12-03 14:25:00|32239.8|32219.8|32220.1|32200.1|32250|32225.8|32219.4|32198.4|909
1638541800000|2021-12-03 14:30:00|32220.3|32200.3|32244.8|32224.8|32261|32225.9|32200.8|32180.8|1055
1638542100000|2021-12-03 14:35:00|32245.3|32225.3|32226.6|32206.6|32253.7|32233.7|32222.5|32202.5|924
1638542400000|2021-12-03 14:40:00|32226.4|32206.4|32293.5|32243.5|32296.8|32258.6|32224.9|32198.4|920
1638542700000|2021-12-03 14:45:00|32294|32244|32294.3|32274.3|32307.2|32287.2|32274.5|32240.6|1004
1638543000000|2021-12-03 14:50:00|32294.2|32274.2|32285.6|32265.6|32294.2|32274.2|32275.3|32255.3|1013
1638543300000|2021-12-03 14:55:00|32286.1|32266.1|32266.7|32246.7|32287.1|32267.1|32255.8|32223.1|943
1638543600000|2021-12-03 15:00:00|32289.2|32239.2|32317.3|32297.3|32323.2|32303.2|32274.2|32239.2|1067
1638543900000|2021-12-03 15:05:00|32316.8|32296.8|32347|32327|32366.7|32337.1|32308.8|32288.8|1018
1638544200000|2021-12-03 15:10:00|32346.9|32326.9|32367.2|32347.2|32367.2|32347.2|32338.8|32318.8|808
1638544500000|2021-12-03 15:15:00|32367.4|32347.4|32370.2|32350.2|32378.9|32358.9|32363.3|32343.3|785
1638544800000|2021-12-03 15:20:00|32369.8|32349.8|32364.5|32344.5|32372|32352|32355.4|32335.4|834
1638545100000|2021-12-03 15:25:00|32365.1|32345.1|32371.1|32351.1|32382.8|32362.8|32358.1|32338.1|907
1638545400000|2021-12-03 15:30:00|32371.8|32351.8|32383.6|32363.6|32393.5|32373.5|32371.8|32351.8|860
1638545700000|2021-12-03 15:35:00|32383.8|32363.8|32368|32348|32388.6|32365.8|32359.4|32337.5|975
1638546000000|2021-12-03 15:40:00|32366.1|32346.1|32350.9|32330.9|32378.4|32356.8|32348.8|32320.5|929
1638546300000|2021-12-03 15:45:00|32351.7|32331.7|32335.4|32315.4|32366.7|32346.7|32334.7|32314.7|921
1638546600000|2021-12-03 15:50:00|32335.1|32315.1|32311.1|32291.1|32335.5|32315.5|32308.4|32288.4|963
1638546900000|2021-12-03 15:55:00|32313.8|32293.8|32350.7|32330.7|32356.4|32336.4|32312.2|32292.2|972
1638547200000|2021-12-03 16:00:00|32351.3|32331.3|32376.5|32356.5|32403.8|32383.8|32344|32324|968
1638547500000|2021-12-03 16:05:00|32376.2|32356.2|32348.9|32328.9|32377|32357|32345.4|32325.4|930
1638547800000|2021-12-03 16:10:00|32347.8|32327.8|32361.2|32341.2|32383.3|32350.7|32343.2|32323.2|929
1638548100000|2021-12-03 16:15:00|32361.1|32341.1|32391.8|32371.8|32405.1|32382.4|32353.7|32333.7|924
1638548400000|2021-12-03 16:20:00|32391.5|32371.5|32394.2|32374.2|32403.4|32383.4|32381.7|32361.7|922
1638548700000|2021-12-03 16:25:00|32393.2|32373.2|32358.4|32306.8|32394.5|32374.5|32340.9|32287.4|912
1638549000000|2021-12-03 16:30:00|32357.6|32307.6|32309.1|32289.1|32359.6|32307.6|32289.6|32252.3|971
1638549300000|2021-12-03 16:35:00|32309.4|32289.4|32306.9|32286.9|32324.7|32299.9|32301.2|32274.7|794
1638549600000|2021-12-03 16:40:00|32307.5|32287.5|32345|32294.5|32346.7|32294.5|32292.3|32272.3|844
1638549900000|2021-12-03 16:45:00|32340.3|32289.5|32355.2|32305.2|32358.2|32314.1|32315.8|32277.2|905
1638550200000|2021-12-03 16:50:00|32354.4|32304.4|32326.7|32276.7|32354.4|32307.4|32315|32273.4|808
1638550500000|2021-12-03 16:55:00|32326|32276|32307.2|32287.2|32335.7|32289.2|32304.1|32270.8|841
1638550800000|2021-12-03 17:00:00|32307.3|32287.3|32338.9|32288.9|32341.9|32306.1|32306.4|32270.8|769
1638551100000|2021-12-03 17:05:00|32337.4|32287.4|32381.7|32331.7|32391.7|32339.7|32318.7|32280.8|962
1638551400000|2021-12-03 17:10:00|32383.1|32333.1|32352.2|32332.2|32384.5|32340.1|32346.8|32322|669
1638551700000|2021-12-03 17:15:00|32352.6|32332.6|32354|32334|32366.3|32335.1|32334|32306.9|708
1638552000000|2021-12-03 17:20:00|32354.6|32334.6|32362|32342|32371.5|32345.3|32351.3|32318.8|786
1638552300000|2021-12-03 17:25:00|32362.5|32342.5|32364.1|32344.1|32374.5|32354.5|32362|32342|613
1638552600000|2021-12-03 17:30:00|32364|32344|32361.7|32341.7|32370.4|32350.4|32358.4|32338.4|637
1638552900000|2021-12-03 17:35:00|32361.6|32341.6|32344.7|32324.7|32363.3|32343.3|32343.5|32323.5|699
1638553200000|2021-12-03 17:40:00|32344.8|32324.8|32319.7|32299.7|32358.5|32333.6|32318.4|32285.3|754
1638553500000|2021-12-03 17:45:00|32319.6|32299.6|32307.6|32287.6|32337.1|32305.1|32307.1|32265.8|791
1638553800000|2021-12-03 17:50:00|32308.1|32288.1|32312.4|32292.4|32327|32295.2|32304.5|32275.8|620
1638554100000|2021-12-03 17:55:00|32312.3|32292.3|32302.8|32282.8|32325.3|32293.1|32300.5|32268.9|729
1638554400000|2021-12-03 18:00:00|32302.7|32282.7|32307.5|32287.5|32324.8|32291.9|32298.2|32268.5|717
1638554700000|2021-12-03 18:05:00|32307.6|32287.6|32302.5|32282.5|32322.2|32290|32299.6|32268.5|729
1638555000000|2021-12-03 18:10:00|32302.4|32282.4|32306.2|32286.2|32324.6|32289.3|32300.8|32269.9|668
1638555300000|2021-12-03 18:15:00|32305.7|32285.7|32327.1|32274.3|32337.4|32290.4|32301.2|32266.5|745
1638555600000|2021-12-03 18:20:00|32333.8|32275.6|32319.3|32252.3|32334.7|32276.4|32307.9|32242.3|717
1638555900000|2021-12-03 18:25:00|32318.6|32250.9|32315.6|32253.2|32325.7|32260.3|32296.3|32242.7|601
1638556200000|2021-12-03 18:30:00|32313.2|32251.2|32301.3|32238.5|32324.8|32259|32288.9|32233.8|556
1638556500000|2021-12-03 18:35:00|32300.8|32238|32297.8|32232.6|32314.5|32245.4|32285.3|32227|631
1638556800000|2021-12-03 18:40:00|32298|32232.7|32304.6|32235|32309.9|32244|32283.5|32222.3|552
1638557100000|2021-12-03 18:45:00|32305.8|32238.1|32292.4|32227.3|32312.8|32245.1|32278.3|32220|568
1638557400000|2021-12-03 18:50:00|32294.3|32229.4|32295.3|32228.4|32306.5|32239.3|32276.8|32212.9|618
1638557700000|2021-12-03 18:55:00|32294.6|32227.5|32295.5|32235.7|32301.8|32235.7|32275.4|32213.7|672
1638558000000|2021-12-03 19:00:00|32295.1|32236.2|32297.7|32242.7|32315.2|32248.5|32285.6|32231.4|734
1638558300000|2021-12-03 19:05:00|32297.5|32240.9|32293.2|32236.3|32304.2|32244.4|32285|32226|666
1638558600000|2021-12-03 19:10:00|32293|32235.9|32295.8|32240.2|32307.9|32243.5|32286.7|32226.1|576
1638558900000|2021-12-03 19:15:00|32295.9|32237.2|32296.2|32240.1|32311.6|32249.5|32290.1|32234.1|601
1638559200000|2021-12-03 19:20:00|32295.9|32241|32255.1|32235.1|32302.7|32243.7|32251.9|32218.2|734
1638559500000|2021-12-03 19:25:00|32254.6|32234.6|32266.6|32246.6|32278.2|32249.9|32252.6|32219.3|798
1638559800000|2021-12-03 19:30:00|32266.3|32246.3|32261.6|32241.6|32301|32250.3|32257.2|32222.6|738
1638560100000|2021-12-03 19:35:00|32260.9|32240.9|32255.3|32235.3|32270.8|32250.8|32249.3|32217.3|586
1638560400000|2021-12-03 19:40:00|32255.9|32235.9|32255.9|32235.9|32260.8|32240.8|32253.6|32233.6|587
1638560700000|2021-12-03 19:45:00|32256.1|32236.1|32259.1|32239.1|32259.9|32239.9|32253.7|32233.7|555
1638561000000|2021-12-03 19:50:00|32259|32239|32263|32243|32268.7|32248.7|32257.1|32237.1|568
1638561300000|2021-12-03 19:55:00|32262.9|32242.9|32273.3|32253.3|32273.8|32253.8|32259|32239|696
1638561600000|2021-12-03 20:00:00|32273.7|32253.7|32261.1|32241.1|32284.5|32259.3|32257.1|32224.4|742
1638561900000|2021-12-03 20:05:00|32261|32241|32265.5|32245.5|32280|32250.2|32260.9|32230|632
1638562200000|2021-12-03 20:10:00|32265.7|32245.7|32256.6|32236.6|32292|32251.8|32254.3|32231.7|592
1638562500000|2021-12-03 20:15:00|32257.5|32237.5|32263|32243|32267.5|32247.5|32256.4|32236.4|548
1638562800000|2021-12-03 20:20:00|32262.9|32242.9|32261.1|32241.1|32278.1|32243.5|32254.4|32221.4|599
1638563100000|2021-12-03 20:25:00|32260.9|32240.9|32268.8|32218.8|32277.1|32247.5|32254.1|32218.5|620
1638563400000|2021-12-03 20:30:00|32269.6|32219.6|32274.6|32224.6|32299.6|32240.8|32255.2|32195.7|825
1638563700000|2021-12-03 20:35:00|32260.8|32240.8|32268.6|32218.6|32299.9|32240.8|32258|32199.7|921
1638564000000|2021-12-03 20:40:00|32269.1|32219.1|32275.4|32200.7|32302.3|32235.2|32238.4|32191.2|964
1638564300000|2021-12-03 20:45:00|32281.5|32214|32255.2|32205.2|32297.5|32224|32237.7|32181.3|766
1638564600000|2021-12-03 20:50:00|32255.6|32205.6|32257.9|32207.9|32295.1|32228.1|32239.1|32189|844
1638564900000|2021-12-03 20:55:00|32258.6|32208.6|32290.5|32193.6|32319.2|32229.1|32239.1|32182.5|964
1638565200000|2021-12-03 21:00:00|32298.8|32191.8|32250.9|32200.9|32312.6|32227.2|32213|32173|703
1638565500000|2021-12-03 21:05:00|32249.8|32199.8|32246.4|32196.4|32255.9|32218.1|32238.1|32195.4|388
1638565800000|2021-12-03 21:10:00|32247.1|32197.1|32246.4|32196.4|32252.3|32202.3|32244.6|32194.6|353
1638566100000|2021-12-03 21:15:00|32246.3|32196.3|32253.7|32203.7|32257.4|32207.4|32240|32190|369
1638566400000|2021-12-03 21:20:00|32252.9|32202.9|32252.8|32202.8|32265.1|32215.1|32245.4|32195.4|299
1638566700000|2021-12-03 21:25:00|32252.5|32202.5|32253.2|32203.2|32263.4|32213.4|32248.1|32198.1|215
1638567000000|2021-12-03 21:30:00|32261.3|32211.3|32258.9|32208.9|32265|32211.3|32250|32185.9|201
1638567300000|2021-12-03 21:35:00|32257.7|32207.7|32263.5|32213.5|32280.6|32220.2|32252.9|32177.3|229
1638567600000|2021-12-03 21:40:00|32262.2|32212.2|32270.8|32191.9|32291.6|32220.1|32254.1|32169|202
1638567900000|2021-12-03 21:45:00|32286.5|32189.6|32290.7|32191.1|32310|32205.2|32247.9|32167.5|213
1638568200000|2021-12-03 21:50:00|32291|32191.3|32287|32180|32307.5|32203.3|32244.1|32167.9|165
1638568500000|2021-12-03 21:55:00|32287.1|32180.1|32273|32166|32300.6|32193.6|32259.6|32152.6|291
1638738000000|2021-12-05 21:00:00|32256|32129|32256|32129|32256|32129|32256|32129|1
1638741600000|2021-12-05 22:00:00|32246|32139|32246|32139|32246|32139|32246|32139|1
1638742500000|2021-12-05 22:15:00|32339.8|32232.8|32335.5|32228.5|32339.8|32232.8|32332.4|32225.4|9
1638742800000|2021-12-05 22:20:00|32334.4|32227.4|32334.4|32227.4|32334.7|32227.7|32331.2|32224.2|5
1638743100000|2021-12-05 22:25:00|32332|32225|32333|32226|32336.3|32229.3|32329|32222|19
1638743400000|2021-12-05 22:30:00|32330.3|32223.3|32329.1|32222.1|32333.8|32226.8|32328.7|32221.7|44
1638743700000|2021-12-05 22:35:00|32328.7|32221.7|32329.2|32222.2|32333.3|32226.3|32321.6|32214.6|74
1638744000000|2021-12-05 22:40:00|32329.5|32222.5|32329.5|32222.5|32329.9|32222.9|32329.4|32222.4|12
1638744300000|2021-12-05 22:45:00|32332.3|32225.3|32329.7|32222.7|32334|32227|32328.8|32221.8|35
1638744600000|2021-12-05 22:50:00|32329.9|32222.9|32333.8|32226.8|32336.2|32229.2|32329.3|32222.3|49
1638744900000|2021-12-05 22:55:00|32331.5|32224.5|32320.7|32213.7|32332.5|32225.5|32319|32212|49
1638745200000|2021-12-05 23:00:00|32324.5|32217.5|32338.5|32231.5|32350.5|32243.5|32324.5|32217.5|287
1638745500000|2021-12-05 23:05:00|32337.8|32230.8|32349.9|32242.9|32355.5|32248.5|32337.8|32230.8|567
1638745800000|2021-12-05 23:10:00|32347.1|32240.1|32349.5|32242.5|32355.3|32248.3|32342|32235|482
1638746100000|2021-12-05 23:15:00|32348.8|32241.8|32344.5|32237.5|32354.2|32247.2|32338|32231|435
1638746400000|2021-12-05 23:20:00|32344.6|32237.6|32341.5|32234.5|32351.5|32244.5|32335.8|32228.8|393
1638746700000|2021-12-05 23:25:00|32336.1|32229.1|32337.6|32230.6|32347.5|32240.5|32332.6|32225.6|442
1638747000000|2021-12-05 23:30:00|32337.4|32230.4|32334.3|32227.3|32342.1|32235.1|32328.8|32221.8|331
1638747300000|2021-12-05 23:35:00|32333.9|32226.9|32333.6|32226.6|32343.9|32236.9|32330.6|32223.6|353
1638747600000|2021-12-05 23:40:00|32332.3|32225.3|32335.5|32228.5|32340|32233|32330.1|32223.1|355
1638747900000|2021-12-05 23:45:00|32334.3|32227.3|32334.9|32227.9|32340.7|32233.7|32332.1|32225.1|453
1638748200000|2021-12-05 23:50:00|32335.4|32228.4|32342.9|32235.9|32347.4|32240.4|32331.5|32224.5|395
1638748500000|2021-12-05 23:55:00|32343|32236|32343.9|32236.9|32347.1|32240.1|32340.9|32233.9|511
1638748800000|2021-12-06 00:00:00|32343.8|32236.8|32351.1|32244.1|32354.8|32247.8|32343.8|32236.8|531
1638749100000|2021-12-06 00:05:00|32350.9|32243.9|32352|32245|32359.6|32252.6|32348.2|32241.2|443
1638749400000|2021-12-06 00:10:00|32352.2|32245.2|32297.1|32219.6|32362.4|32255.4|32296.7|32206.6|536
1638749700000|2021-12-06 00:15:00|32304|32214.3|32303|32202.4|32311.5|32224.7|32282.8|32194.1|631
1638750000000|2021-12-06 00:20:00|32295.9|32210.1|32305.9|32215.2|32313.9|32228.5|32281.5|32201.2|689
1638750300000|2021-12-06 00:25:00|32305.2|32216.4|32297|32213.9|32308.4|32227.9|32280.9|32207.1|642
1638750600000|2021-12-06 00:30:00|32304.6|32211.4|32295.4|32213.6|32308.3|32230|32287.1|32206.5|524
1638750900000|2021-12-06 00:35:00|32300.3|32216.3|32306|32221.8|32309.1|32235|32281.3|32212.5|604
1638751200000|2021-12-06 00:40:00|32290.9|32224.7|32307.2|32231.5|32320|32246.9|32290|32218.7|657
1638751500000|2021-12-06 00:45:00|32305.8|32230.5|32317.3|32225.7|32322.4|32242.3|32294.4|32223.6|582
1638751800000|2021-12-06 00:50:00|32317.2|32225|32361.3|32254.3|32375.2|32268.2|32301|32222.9|614
1638752100000|2021-12-06 00:55:00|32363.7|32256.7|32315|32239.3|32391.1|32284.1|32303.2|32226.1|660
1638752400000|2021-12-06 01:00:00|32315.5|32238.5|32311.2|32253.1|32318.7|32259.4|32299.7|32235.9|512
1638752700000|2021-12-06 01:05:00|32309.2|32256|32316.6|32255.5|32325.1|32259.7|32306.1|32243|531
1638753000000|2021-12-06 01:10:00|32317.4|32254.6|32340.7|32251.8|32354.2|32274.3|32311|32247|455
1638753300000|2021-12-06 01:15:00|32335.9|32254|32327.5|32252|32340.3|32269.1|32318.8|32244|471
1638753600000|2021-12-06 01:20:00|32326.9|32250.8|32318|32253.5|32331|32265|32313.7|32240|420
1638753900000|2021-12-06 01:25:00|32319.7|32252|32322.8|32250.4|32330.8|32264|32310.3|32242.2|478
1638754200000|2021-12-06 01:30:00|32321.2|32252.8|32323.2|32262.1|32332|32267.4|32313|32241|422
1638754500000|2021-12-06 01:35:00|32331|32247|32316.3|32261.4|32332|32268.7|32313.3|32247|450
1638754800000|2021-12-06 01:40:00|32319.1|32257.7|32315.8|32257.9|32325.2|32263.3|32308|32239.4|334
1638755100000|2021-12-06 01:45:00|32313.1|32256.5|32317|32245.6|32331.2|32259.3|32308.1|32238|422
1638755400000|2021-12-06 01:50:00|32316.4|32245|32315.6|32241.4|32325.1|32259.2|32304.1|32232.5|535
1638755700000|2021-12-06 01:55:00|32317.3|32238|32307.7|32245.9|32317.7|32253|32299.1|32234.4|469
1638756000000|2021-12-06 02:00:00|32304.3|32249.4|32301.9|32243.8|32315.1|32252.5|32295|32227|361
1638756300000|2021-12-06 02:05:00|32303.9|32241.5|32312.6|32241.4|32319.8|32251.9|32297|32228.2|398
1638756600000|2021-12-06 02:10:00|32313.7|32239.9|32302.4|32241.1|32314.7|32252.8|32298.9|32238.7|323
1638756900000|2021-12-06 02:15:00|32301.5|32241.9|32309.6|32240|32311.2|32252|32297.3|32236.9|365
1638757200000|2021-12-06 02:20:00|32309.3|32239.5|32305.9|32244.6|32314.9|32253.2|32302.1|32233.7|374
1638757500000|2021-12-06 02:25:00|32305.1|32245.7|32306.6|32247.1|32309.8|32251.9|32297|32237|353
1638757800000|2021-12-06 02:30:00|32305.8|32249.5|32301.7|32243.2|32310.5|32251.6|32293.1|32235.4|408
1638758100000|2021-12-06 02:35:00|32301.2|32242.4|32305.3|32241.2|32309.6|32251.3|32297.2|32231.3|325
1638758400000|2021-12-06 02:40:00|32305.2|32241.4|32303|32243.1|32311.5|32252.9|32297.9|32235.2|344
1638758700000|2021-12-06 02:45:00|32302.6|32243.4|32309|32247.6|32320.9|32252.8|32300.3|32236|346
1638759000000|2021-12-06 02:50:00|32308.5|32247.1|32312.4|32248.5|32315.2|32256.9|32305.3|32243.7|363
1638759300000|2021-12-06 02:55:00|32312.5|32248.3|32311.4|32248.6|32317.9|32259.7|32303.5|32239.9|418
1638759600000|2021-12-06 03:00:00|32312.4|32247.4|32312|32251.1|32316.4|32260.3|32304.5|32235.6|439
1638759900000|2021-12-06 03:05:00|32311.6|32252.8|32307.9|32250.5|32317.3|32258.6|32303.7|32243.2|411
1638760200000|2021-12-06 03:10:00|32307.7|32250.9|32313.1|32254.2|32322.6|32261.1|32306.1|32239.3|421
1638760500000|2021-12-06 03:15:00|32313|32254.4|32319.8|32251.2|32330.8|32265|32307.4|32246.3|333
1638760800000|2021-12-06 03:20:00|32320.2|32251.7|32319.7|32252.9|32325.9|32267|32313.1|32251.4|262
1638761100000|2021-12-06 03:25:00|32320|32253.4|32319|32255.3|32324.5|32266.7|32312.3|32251.8|259
1638761400000|2021-12-06 03:30:00|32319.3|32256.4|32318.8|32255.9|32325.3|32267|32308.6|32244.7|300
1638761700000|2021-12-06 03:35:00|32318.5|32257|32318.8|32256.2|32323.9|32270.6|32310.2|32251|279
1638762000000|2021-12-06 03:40:00|32318.9|32255.6|32314.3|32250.9|32320.9|32261.1|32302|32246.8|316
1638762300000|2021-12-06 03:45:00|32313.8|32250.1|32308.7|32249.1|32316|32259.2|32302.9|32236.1|361
1638762600000|2021-12-06 03:50:00|32308.4|32249.4|32325|32256.1|32337|32266.4|32301|32242.7|343
1638762900000|2021-12-06 03:55:00|32323.7|32257|32315.7|32243.3|32330.4|32258.3|32305.8|32234|346
1638763200000|2021-12-06 04:00:00|32318.4|32241|32307.4|32248.5|32327|32257.1|32302.5|32232|330
1638763500000|2021-12-06 04:05:00|32311|32251.6|32321.3|32246.7|32326.1|32257|32309.8|32237.4|321
1638763800000|2021-12-06 04:10:00|32320.5|32247|32317.1|32246.4|32326.2|32257.9|32305.1|32236.5|281
1638764100000|2021-12-06 04:15:00|32318.1|32251.5|32316.5|32242.6|32325|32256.9|32304.8|32229|297
1638764400000|2021-12-06 04:20:00|32315|32244.1|32317.1|32246.7|32324.2|32260.3|32306.6|32234|267
1638764700000|2021-12-06 04:25:00|32318.4|32250.1|32311.7|32257|32320.7|32265.4|32309.9|32244.2|271
1638765000000|2021-12-06 04:30:00|32312.1|32256.5|32311.5|32248.6|32324.2|32265.5|32303.7|32234.2|324
1638765300000|2021-12-06 04:35:00|32313.2|32254.5|32315|32245.7|32315.9|32261.9|32304.7|32241.7|356
1638765600000|2021-12-06 04:40:00|32315.1|32246.5|32307.9|32257.8|32317.8|32267.2|32306.8|32245.5|350
1638765900000|2021-12-06 04:45:00|32308.3|32257.9|32310|32257.5|32316.1|32263.7|32306.6|32253.5|315
1638766200000|2021-12-06 04:50:00|32309.9|32257.9|32311.8|32261.8|32319|32268.1|32308.9|32253.2|274
1638766500000|2021-12-06 04:55:00|32311.1|32261.1|32317.5|32267.5|32320|32269|32308.1|32252.3|279
1638766800000|2021-12-06 05:00:00|32318.8|32264.5|32317.9|32262|32325|32266.5|32312.9|32256.2|320
1638767100000|2021-12-06 05:05:00|32316.9|32263.4|32328.9|32263.3|32328.9|32270.7|32313|32256|333
1638767400000|2021-12-06 05:10:00|32328.8|32264.9|32323.9|32264.4|32328.8|32270.8|32316.9|32257.7|299
1638767700000|2021-12-06 05:15:00|32323|32264.9|32321.5|32256.9|32326.4|32267.8|32312.8|32256.9|315
1638768000000|2021-12-06 05:20:00|32320.6|32257.8|32316.2|32263.6|32324.2|32271.4|32314.2|32257.8|338
1638768300000|2021-12-06 05:25:00|32314.9|32264.9|32320.9|32268.2|32324|32271|32314.2|32259|325
1638768600000|2021-12-06 05:30:00|32321.9|32269.1|32340.8|32290.8|32373.4|32308.9|32318.2|32260.1|553
1638768900000|2021-12-06 05:35:00|32341.2|32291.2|32341.6|32291.6|32344.1|32308.6|32325.7|32286.9|347
1638769200000|2021-12-06 05:40:00|32341.7|32291.7|32328.8|32308.8|32345.4|32311|32327|32290.7|300
1638769500000|2021-12-06 05:45:00|32328.3|32308.3|32341.3|32291.3|32343.5|32309.6|32324.7|32287.7|294
1638769800000|2021-12-06 05:50:00|32341.5|32291.5|32340.8|32290.8|32343.6|32309.1|32325.9|32289.2|263
1638770100000|2021-12-06 05:55:00|32341.2|32291.2|32356.7|32306.7|32359.6|32318.9|32327.8|32290.8|438
1638770400000|2021-12-06 06:00:00|32355|32305|32340.2|32320.2|32366.5|32326.9|32337.5|32304.1|568
1638770700000|2021-12-06 06:05:00|32340.4|32320.4|32331.7|32311.7|32361|32324.4|32327.9|32295.8|666
1638771000000|2021-12-06 06:10:00|32331.8|32311.8|32398.6|32348.6|32434.1|32371.3|32329.1|32301.2|788
1638771300000|2021-12-06 06:15:00|32397.6|32347.6|32388.6|32368.6|32402|32369.6|32379.4|32344.5|395
1638771600000|2021-12-06 06:20:00|32388.5|32368.5|32385.7|32365.7|32404.5|32371.2|32381.7|32354.5|339
1638771900000|2021-12-06 06:25:00|32385.5|32365.5|32388.6|32368.6|32390.3|32370.3|32385.1|32365.1|364
1638772200000|2021-12-06 06:30:00|32388.9|32368.9|32392.8|32372.8|32393.1|32373.1|32385|32365|397
1638772500000|2021-12-06 06:35:00|32392.7|32372.7|32388.2|32368.2|32396.3|32376.3|32386.3|32366.3|392
1638772800000|2021-12-06 06:40:00|32388|32368|32382.3|32362.3|32394.4|32368.8|32381.4|32344.4|417
1638773100000|2021-12-06 06:45:00|32382.2|32362.2|32387.9|32367.9|32389.5|32369.5|32381.2|32361.2|336
1638773400000|2021-12-06 06:50:00|32387.7|32367.7|32393.2|32373.2|32408.8|32374.6|32387.4|32355.9|364
1638773700000|2021-12-06 06:55:00|32393.3|32373.3|32396.5|32376.5|32412.2|32376.5|32390.2|32356.5|367
1638774000000|2021-12-06 07:00:00|32393.1|32373.1|32400|32380|32401.7|32381.7|32390|32370|601
1638774300000|2021-12-06 07:05:00|32399.6|32379.6|32394|32374|32399.6|32379.6|32385.6|32365.6|576
1638774600000|2021-12-06 07:10:00|32393.5|32373.5|32392.6|32372.6|32397.3|32377.3|32389.4|32369.4|457
1638774900000|2021-12-06 07:15:00|32392.5|32372.5|32390.7|32370.7|32394.9|32374.9|32387.5|32367.5|466
1638775200000|2021-12-06 07:20:00|32391|32371|32394.8|32374.8|32395.9|32375.9|32388.1|32368.1|394
1638775500000|2021-12-06 07:25:00|32395.9|32375.9|32375.4|32355.4|32400|32380|32367.6|32329.9|539
1638775800000|2021-12-06 07:30:00|32375.3|32355.3|32352.4|32332.4|32378.6|32358.6|32343.1|32323.1|788
1638776100000|2021-12-06 07:35:00|32352.5|32332.5|32338|32318|32355.9|32335.9|32334.5|32314.5|782
1638776400000|2021-12-06 07:40:00|32335.9|32315.9|32343.5|32323.5|32356.7|32336.7|32335.9|32315.9|877
1638776700000|2021-12-06 07:45:00|32343.6|32323.6|32349.9|32329.9|32354|32334|32342.3|32322.3|709
1638777000000|2021-12-06 07:50:00|32350.1|32330.1|32360|32340|32360|32340|32348|32328|635
1638777300000|2021-12-06 07:55:00|32360.1|32340.1|32360.7|32340.7|32365.5|32345.5|32355.7|32335.7|632
1638777600000|2021-12-06 08:00:00|32361.3|32341.3|32312.6|32292.6|32363.6|32343.6|32310.1|32261.8|971
1638777900000|2021-12-06 08:05:00|32311.8|32291.8|32302.3|32282.3|32327.4|32296.9|32291|32264.9|920
1638778200000|2021-12-06 08:10:00|32304.5|32284.5|32294.7|32274.7|32305.6|32285.6|32291.9|32271.9|656
1638778500000|2021-12-06 08:15:00|32294.9|32274.9|32293|32273|32312.3|32292.3|32288|32268|738
1638778800000|2021-12-06 08:20:00|32293.4|32273.4|32237.8|32217.8|32302.6|32282.6|32236.6|32209.7|782
1638779100000|2021-12-06 08:25:00|32237.9|32217.9|32270.4|32250.4|32283.8|32257.8|32237.9|32216.1|949
1638779400000|2021-12-06 08:30:00|32270.2|32250.2|32269.6|32249.6|32290|32270|32261.1|32241.1|922
1638779700000|2021-12-06 08:35:00|32271.8|32251.8|32213.5|32193.5|32273.6|32253.6|32211.4|32191.4|742
1638780000000|2021-12-06 08:40:00|32213.6|32193.6|32189.7|32169.7|32234|32214|32179.9|32159.9|685
1638780300000|2021-12-06 08:45:00|32190.1|32170.1|32196.1|32176.1|32207.7|32187.7|32181.5|32161.5|735
1638780600000|2021-12-06 08:50:00|32196.3|32176.3|32198.3|32178.3|32199.5|32179.5|32186.4|32166.4|646
1638780900000|2021-12-06 08:55:00|32196.2|32176.2|32178.5|32158.5|32202.5|32182.5|32176.8|32156.8|800
1638781200000|2021-12-06 09:00:00|32178.6|32158.6|32236.7|32216.7|32245.7|32225.7|32178.6|32158.6|918
1638781500000|2021-12-06 09:05:00|32235.8|32215.8|32235.9|32215.9|32236.5|32216.5|32224.5|32204.5|701
1638781800000|2021-12-06 09:10:00|32234.8|32214.8|32230.6|32210.6|32245.3|32225.3|32226.8|32206.8|630
1638782100000|2021-12-06 09:15:00|32230.5|32210.5|32230.8|32210.8|32236.6|32216.6|32226.4|32206.4|708
1638782400000|2021-12-06 09:20:00|32230.9|32210.9|32236.9|32216.9|32243.1|32223.1|32224.3|32204.3|725
1638782700000|2021-12-06 09:25:00|32237.9|32217.9|32246.5|32226.5|32269.6|32249.6|32236.9|32216.9|796
1638783000000|2021-12-06 09:30:00|32246.3|32226.3|32263.6|32243.6|32264.1|32244.1|32246.3|32226.3|799
1638783300000|2021-12-06 09:35:00|32263|32243|32253.3|32233.3|32265.2|32245.2|32252.6|32232.6|665
1638783600000|2021-12-06 09:40:00|32253.2|32233.2|32260.1|32240.1|32267.3|32247.3|32249|32229|827
1638783900000|2021-12-06 09:45:00|32261.7|32241.7|32254.6|32234.6|32262.2|32242.2|32241.4|32221.4|785
1638784200000|2021-12-06 09:50:00|32254.2|32234.2|32240.9|32220.9|32262.6|32242.6|32230.9|32210.9|692
1638784500000|2021-12-06 09:55:00|32242.5|32222.5|32226.3|32206.3|32252|32232|32222|32202|758
1638784800000|2021-12-06 10:00:00|32226.4|32206.4|32231.9|32211.9|32235.1|32215.1|32221.2|32201.2|617
1638785100000|2021-12-06 10:05:00|32231.8|32211.8|32216.9|32196.9|32233.2|32213.2|32215|32195|727
1638785400000|2021-12-06 10:10:00|32217|32197|32209.3|32189.3|32220.6|32200.6|32202.8|32182.8|708
1638785700000|2021-12-06 10:15:00|32209.2|32189.2|32230.7|32210.7|32231.6|32211.6|32205.3|32185.3|671
1638786000000|2021-12-06 10:20:00|32230.8|32210.8|32204.5|32184.5|32243.9|32223.9|32202.8|32182.8|761
1638786300000|2021-12-06 10:25:00|32204.2|32184.2|32222|32202|32228.7|32208.7|32202.1|32182.1|831
1638786600000|2021-12-06 10:30:00|32221.9|32201.9|32242|32222|32244.1|32224.1|32220.2|32200.2|777
1638786900000|2021-12-06 10:35:00|32242.4|32222.4|32270.7|32250.7|32271.8|32251.8|32232.8|32212.8|672
1638787200000|2021-12-06 10:40:00|32269.9|32249.9|32310.6|32290.6|32316.8|32296.8|32267.1|32247.1|676
1638787500000|2021-12-06 10:45:00|32310.1|32290.1|32296.6|32276.6|32312.7|32292.7|32295.5|32275.5|591
1638787800000|2021-12-06 10:50:00|32296.2|32276.2|32295.7|32275.7|32301.7|32281.7|32292.5|32272.5|471
1638788100000|2021-12-06 10:55:00|32295.1|32275.1|32294.1|32274.1|32311.4|32291.4|32288.2|32268.2|760
1638788400000|2021-12-06 11:00:00|32293.3|32273.3|32259.9|32239.9|32295.2|32275.2|32254.9|32234.9|716
1638788700000|2021-12-06 11:05:00|32259.7|32239.7|32232.9|32212.9|32261.4|32241.4|32232.8|32212.8|659
1638789000000|2021-12-06 11:10:00|32233.1|32213.1|32228.7|32208.7|32233.4|32213.4|32226.3|32206.3|491
1638789300000|2021-12-06 11:15:00|32228.8|32208.8|32231|32211|32234.7|32214.7|32220.9|32200.9|625
1638789600000|2021-12-06 11:20:00|32230.5|32210.5|32238.1|32218.1|32242|32222|32217.3|32197.3|725
1638789900000|2021-12-06 11:25:00|32238.2|32218.2|32235.8|32215.8|32246.7|32226.7|32229.5|32209.5|652
1638790200000|2021-12-06 11:30:00|32235.6|32215.6|32234.8|32214.8|32246.7|32226.7|32231.8|32211.8|809
1638790500000|2021-12-06 11:35:00|32235|32215|32262.4|32242.4|32270.1|32250.1|32229.3|32209.3|732
1638790800000|2021-12-06 11:40:00|32263.1|32243.1|32283.4|32263.4|32285.4|32265.4|32252.3|32232.3|646
1638791100000|2021-12-06 11:45:00|32283.1|32263.1|32273.8|32253.8|32287|32267|32267.6|32247.6|699
1638791400000|2021-12-06 11:50:00|32273.7|32253.7|32279.9|32259.9|32282.2|32262.2|32270|32250|716
1638791700000|2021-12-06 11:55:00|32281.5|32261.5|32298.3|32278.3|32299.6|32279.6|32275|32255|657
1638792000000|2021-12-06 12:00:00|32298.2|32278.2|32309.1|32289.1|32325.7|32305.7|32297.4|32277.4|665
1638792300000|2021-12-06 12:05:00|32309.2|32289.2|32290.8|32270.8|32311.8|32291.8|32289.4|32269.4|741
1638792600000|2021-12-06 12:10:00|32291.4|32271.4|32286.4|32266.4|32298.8|32278.8|32276|32256|746
1638792900000|2021-12-06 12:15:00|32286.3|32266.3|32291.8|32271.8|32301.1|32281.1|32279.6|32259.6|607
1638793200000|2021-12-06 12:20:00|32292.4|32272.4|32283|32263|32295.9|32275.9|32278.4|32258.4|573
1638793500000|2021-12-06 12:25:00|32282.8|32262.8|32266.8|32246.8|32285.1|32265.1|32262.7|32242.7|540
1638793800000|2021-12-06 12:30:00|32266.6|32246.6|32271.7|32251.7|32274.8|32254.8|32266.2|32246.2|524
1638794100000|2021-12-06 12:35:00|32271.5|32251.5|32277.9|32257.9|32284|32264|32270|32250|458
1638794400000|2021-12-06 12:40:00|32278.4|32258.4|32273|32253|32283.4|32263.4|32270.5|32250.5|757
1638794700000|2021-12-06 12:45:00|32272.5|32252.5|32243.5|32223.5|32273.4|32253.4|32238.5|32218.5|902
1638795000000|2021-12-06 12:50:00|32242.3|32222.3|32241|32221|32248.4|32228.4|32229.4|32209.4|774
1638795300000|2021-12-06 12:55:00|32240.8|32220.8|32275.1|32255.1|32279.3|32259.3|32240.1|32220.1|950
1638795600000|2021-12-06 13:00:00|32275.2|32255.2|32288.5|32268.5|32295.1|32275.1|32272.6|32252.6|739
1638795900000|2021-12-06 13:05:00|32287|32267|32287.9|32267.9|32295.6|32275.6|32284|32264|632
1638796200000|2021-12-06 13:10:00|32287.8|32267.8|32295.9|32275.9|32298.3|32278.3|32279.7|32259.7|612
1638796500000|2021-12-06 13:15:00|32295.7|32275.7|32294|32274|32298.4|32278.4|32290.2|32270.2|644
1638796800000|2021-12-06 13:20:00|32294.5|32274.5|32283.3|32263.3|32294.5|32274.5|32281.8|32261.8|615
1638797100000|2021-12-06 13:25:00|32283.6|32263.6|32293.5|32273.5|32299.7|32279.7|32280.2|32260.2|691
1638797400000|2021-12-06 13:30:00|32293.4|32273.4|32294.5|32274.5|32303.9|32283.9|32293.3|32273.3|579
1638797700000|2021-12-06 13:35:00|32294.4|32274.4|32274.2|32254.2|32297.7|32277.7|32268.4|32248.4|653
1638798000000|2021-12-06 13:40:00|32275.3|32255.3|32274.9|32254.9|32276.7|32256.7|32257|32237|661
1638798300000|2021-12-06 13:45:00|32275.2|32255.2|32282.8|32262.8|32286.9|32266.9|32269.4|32249.4|592
1638798600000|2021-12-06 13:50:00|32282.7|32262.7|32275.9|32255.9|32284.8|32264.8|32273|32253|527
1638798900000|2021-12-06 13:55:00|32275.7|32255.7|32262.3|32242.3|32283.1|32263.1|32261.6|32241.6|626
1638799200000|2021-12-06 14:00:00|32264.1|32244.1|32257.9|32237.9|32267|32247|32243.2|32223.2|770
1638799500000|2021-12-06 14:05:00|32258.1|32238.1|32251.8|32231.8|32263.9|32243.9|32251.2|32231.2|786
1638799800000|2021-12-06 14:10:00|32251.2|32231.2|32258.3|32238.3|32260.1|32240.1|32234.2|32214.2|800
1638800100000|2021-12-06 14:15:00|32258.4|32238.4|32270.1|32250.1|32274.9|32254.9|32257|32237|713
1638800400000|2021-12-06 14:20:00|32270|32250|32274.4|32254.4|32278.1|32258.1|32266.3|32246.3|692
1638800700000|2021-12-06 14:25:00|32274.1|32254.1|32275|32255|32277.7|32257.7|32264.8|32244.8|709
1638801000000|2021-12-06 14:30:00|32274.9|32254.9|32302.4|32282.4|32303.2|32283.2|32274.5|32254.5|846
1638801300000|2021-12-06 14:35:00|32303.8|32283.8|32351.1|32331.1|32359.5|32339.5|32298.4|32278.4|981
1638801600000|2021-12-06 14:40:00|32350.6|32330.6|32316.3|32296.3|32350.6|32330.6|32313.9|32293.9|946
1638801900000|2021-12-06 14:45:00|32315.5|32295.5|32319.2|32299.2|32331.8|32311.8|32315.2|32295.2|807
1638802200000|2021-12-06 14:50:00|32318.9|32298.9|32316.4|32296.4|32321.9|32301.9|32300.9|32280.9|834
1638802500000|2021-12-06 14:55:00|32316|32296|32316.1|32296.1|32320.1|32300.1|32297.4|32277.4|825
1638802800000|2021-12-06 15:00:00|32315.8|32295.8|32336.7|32316.7|32342|32322|32315.8|32295.8|871
1638803100000|2021-12-06 15:05:00|32336.9|32316.9|32347.8|32327.8|32349.6|32329.6|32334|32314|755
1638803400000|2021-12-06 15:10:00|32347.9|32327.9|32343.2|32323.2|32361.3|32341.3|32343|32323|882
1638803700000|2021-12-06 15:15:00|32342.6|32322.6|32348.9|32328.9|32352|32332|32339.4|32319.4|813
1638804000000|2021-12-06 15:20:00|32349.9|32329.9|32365.4|32345.4|32370.9|32350.9|32342.9|32322.9|667
1638804300000|2021-12-06 15:25:00|32365|32345|32372|32352|32375.3|32355.3|32364.8|32344.8|722
1638804600000|2021-12-06 15:30:00|32372.1|32352.1|32383.6|32363.6|32384.9|32364.9|32368.2|32348.2|712
1638804900000|2021-12-06 15:35:00|32383.8|32363.8|32403.4|32383.4|32404.6|32384.6|32381.2|32361.2|760
1638805200000|2021-12-06 15:40:00|32401.8|32381.8|32399.5|32379.5|32404.8|32384.8|32395.2|32375.2|582
1638805500000|2021-12-06 15:45:00|32399.4|32379.4|32434.4|32414.4|32439.5|32419.5|32399|32379|762
1638805800000|2021-12-06 15:50:00|32434.6|32414.6|32460.9|32440.9|32482.3|32462.3|32433.2|32413.2|762
1638806100000|2021-12-06 15:55:00|32461.8|32441.8|32422.3|32402.3|32465.2|32445.2|32422|32402|833
1638806400000|2021-12-06 16:00:00|32422.5|32402.5|32416.8|32396.8|32431.6|32411.6|32410.8|32390.8|804
1638806700000|2021-12-06 16:05:00|32416.7|32396.7|32411.3|32391.3|32422.9|32402.9|32406.6|32386.6|625
1638807000000|2021-12-06 16:10:00|32411.8|32391.8|32412.7|32392.7|32419|32399|32410.8|32390.8|586
1638807300000|2021-12-06 16:15:00|32412.2|32392.2|32403.8|32383.8|32412.9|32392.9|32401.8|32381.8|637
1638807600000|2021-12-06 16:20:00|32404|32384|32406.4|32386.4|32417|32397|32403.4|32383.4|670
1638807900000|2021-12-06 16:25:00|32408.3|32388.3|32404.9|32384.9|32411.8|32391.8|32399.9|32379.9|652
1638808200000|2021-12-06 16:30:00|32405|32385|32392.3|32372.3|32410.9|32390.9|32389|32369|690
1638808500000|2021-12-06 16:35:00|32391.6|32371.6|32393.7|32373.7|32404.2|32384.2|32390.9|32370.9|758
1638808800000|2021-12-06 16:40:00|32393.8|32373.8|32385|32365|32402.5|32382.5|32384.5|32364.5|774
1638809100000|2021-12-06 16:45:00|32383.5|32363.5|32404.8|32384.8|32406.2|32386.2|32380.2|32360.2|825
1638809400000|2021-12-06 16:50:00|32404.4|32384.4|32405|32385|32411.4|32391.4|32400.2|32380.2|618
1638809700000|2021-12-06 16:55:00|32404.9|32384.9|32411.7|32391.7|32416|32396|32401.4|32381.4|610
1638810000000|2021-12-06 17:00:00|32410.3|32390.3|32416.7|32396.7|32417.9|32397.9|32405.6|32385.6|553
1638810300000|2021-12-06 17:05:00|32416.1|32396.1|32416.7|32396.7|32418.9|32398.9|32411.7|32391.7|463
1638810600000|2021-12-06 17:10:00|32417.2|32397.2|32417.2|32397.2|32422.7|32402.7|32413.5|32393.5|455
1638810900000|2021-12-06 17:15:00|32417.4|32397.4|32480.4|32460.4|32498.6|32463|32413.9|32393.9|439
1638811200000|2021-12-06 17:20:00|32477.7|32457.7|32447.9|32427.9|32515.4|32479.7|32436.2|32416.2|731
1638811500000|2021-12-06 17:25:00|32448.2|32428.2|32449.8|32429.8|32463.3|32443.3|32432|32412|738
1638811800000|2021-12-06 17:30:00|32451.4|32431.4|32455.1|32435.1|32458|32438|32449.7|32429.7|470
1638812100000|2021-12-06 17:35:00|32455.3|32435.3|32452|32432|32455.3|32435.3|32446.4|32426.4|477
1638812400000|2021-12-06 17:40:00|32452.3|32432.3|32453.3|32433.3|32460|32440|32449.2|32429.2|523
1638812700000|2021-12-06 17:45:00|32453.6|32433.6|32454.9|32434.9|32457.3|32437.3|32447.5|32427.5|483
1638813000000|2021-12-06 17:50:00|32454.7|32434.7|32467.2|32447.2|32468.1|32448.1|32452.2|32432.2|489
1638813300000|2021-12-06 17:55:00|32468.4|32448.4|32475.2|32455.2|32481|32461|32462.6|32442.6|592
1638813600000|2021-12-06 18:00:00|32475.4|32455.4|32475.4|32455.4|32479.5|32459.5|32470.1|32450.1|509
1638813900000|2021-12-06 18:05:00|32475.3|32455.3|32480.9|32460.9|32481.8|32461.8|32471.2|32451.2|448
1638814200000|2021-12-06 18:10:00|32480.6|32460.6|32485.2|32465.2|32489.4|32469.4|32479.9|32459.9|457
1638814500000|2021-12-06 18:15:00|32484.9|32464.9|32495.6|32475.6|32499.3|32479.3|32484.5|32464.5|434
1638814800000|2021-12-06 18:20:00|32499.9|32479.9|32498.4|32478.4|32502.3|32482.3|32491.9|32471.9|546
1638815100000|2021-12-06 18:25:00|32497.9|32477.9|32474.9|32454.9|32497.9|32477.9|32474|32454|437
1638815400000|2021-12-06 18:30:00|32475.5|32455.5|32480.9|32460.9|32484.6|32464.6|32474.2|32454.2|382
1638815700000|2021-12-06 18:35:00|32480.6|32460.6|32475|32455|32485.7|32465.7|32472.6|32452.6|438
1638816000000|2021-12-06 18:40:00|32475.1|32455.1|32475.1|32455.1|32482.5|32462.5|32470.7|32450.7|433
1638816300000|2021-12-06 18:45:00|32475.3|32455.3|32470.9|32450.9|32477.2|32457.2|32469.6|32449.6|381
1638816600000|2021-12-06 18:50:00|32471.1|32451.1|32468.6|32448.6|32478.7|32458.7|32468.3|32448.3|334
1638816900000|2021-12-06 18:55:00|32469.1|32449.1|32451.2|32431.2|32474.6|32454.6|32448.6|32428.6|448
1638817200000|2021-12-06 19:00:00|32451|32431|32442.8|32422.8|32453.6|32433.6|32441.9|32421.9|546
1638817500000|2021-12-06 19:05:00|32442.5|32422.5|32453.4|32433.4|32457.6|32437.6|32442|32422|434
1638817800000|2021-12-06 19:10:00|32453.5|32433.5|32461.6|32441.6|32462.4|32442.4|32449.9|32429.9|439
1638818100000|2021-12-06 19:15:00|32461.7|32441.7|32454|32434|32463|32443|32452.9|32432.9|436
1638818400000|2021-12-06 19:20:00|32453.7|32433.7|32453.4|32433.4|32458.7|32438.7|32447.2|32427.2|430
1638818700000|2021-12-06 19:25:00|32453.5|32433.5|32457.2|32437.2|32458.8|32438.8|32450.2|32430.2|415
1638819000000|2021-12-06 19:30:00|32457.6|32437.6|32453.5|32433.5|32460.4|32440.4|32451.2|32431.2|441
1638819300000|2021-12-06 19:35:00|32453.4|32433.4|32460.2|32440.2|32461.2|32441.2|32453.4|32433.4|429
1638819600000|2021-12-06 19:40:00|32460.3|32440.3|32471.1|32451.1|32475.1|32455.1|32459|32439|493
1638819900000|2021-12-06 19:45:00|32470.6|32450.6|32469.5|32449.5|32475.6|32455.6|32468.1|32448.1|288
1638820200000|2021-12-06 19:50:00|32469.4|32449.4|32469.2|32449.2|32471.3|32451.3|32462.5|32442.5|407
1638820500000|2021-12-06 19:55:00|32469.4|32449.4|32474.4|32454.4|32477.1|32457.1|32462.3|32442.3|561
1638820800000|2021-12-06 20:00:00|32475.3|32455.3|32472.5|32452.5|32480.6|32460.6|32462.5|32442.5|668
1638821100000|2021-12-06 20:05:00|32472.4|32452.4|32471.6|32451.6|32474.3|32454.3|32468|32448|486
1638821400000|2021-12-06 20:10:00|32471.2|32451.2|32471|32451|32473.6|32453.6|32465.2|32445.2|445
1638821700000|2021-12-06 20:15:00|32472.9|32452.9|32467.8|32447.8|32473.4|32453.4|32465.6|32445.6|414
1638822000000|2021-12-06 20:20:00|32468.6|32448.6|32469.2|32449.2|32476.4|32456.4|32467.3|32447.3|392
1638822300000|2021-12-06 20:25:00|32469.5|32449.5|32465.1|32445.1|32476|32456|32463.6|32443.6|574
1638822600000|2021-12-06 20:30:00|32465.7|32445.7|32462.7|32442.7|32483.3|32449.6|32461|32430|509
1638822900000|2021-12-06 20:35:00|32462.8|32442.8|32470.6|32450.6|32472.4|32452.4|32462|32442|460
1638823200000|2021-12-06 20:40:00|32471.1|32451.1|32464.2|32444.2|32471.1|32451.1|32461.9|32441.9|473
1638823500000|2021-12-06 20:45:00|32465.8|32445.8|32464.3|32444.3|32483|32447.6|32461.9|32432|446
1638823800000|2021-12-06 20:50:00|32464.6|32444.6|32457.7|32437.7|32465.6|32445.6|32456.5|32436.5|409
1638824100000|2021-12-06 20:55:00|32458|32438|32458.7|32438.7|32462.7|32442.7|32457|32437|429
1638824400000|2021-12-06 21:00:00|32460|32440|32455.7|32435.7|32461.4|32441.4|32453.8|32433.8|340
1638824700000|2021-12-06 21:05:00|32455.3|32435.3|32456.8|32436.8|32459|32439|32451.7|32431.7|232
1638825000000|2021-12-06 21:10:00|32457|32437|32460.8|32440.8|32461.6|32441.6|32456.8|32436.8|271
1638825300000|2021-12-06 21:15:00|32460.5|32440.5|32460|32440|32461.5|32441.5|32457.2|32437.2|239
1638825600000|2021-12-06 21:20:00|32459.8|32439.8|32458|32438|32459.8|32439.8|32455.2|32435.2|192
1638825900000|2021-12-06 21:25:00|32458.1|32438.1|32451.8|32431.8|32462.9|32442.9|32450.8|32430.8|296
1638826200000|2021-12-06 21:30:00|32449.8|32429.8|32451.7|32431.7|32471.3|32435.1|32445.9|32416.4|237
1638826500000|2021-12-06 21:35:00|32451.3|32431.3|32450.3|32430.3|32455.9|32435.9|32447|32427|245
1638826800000|2021-12-06 21:40:00|32450.7|32430.7|32453|32433|32453.1|32433.1|32447.1|32427.1|219
1638827100000|2021-12-06 21:45:00|32450.8|32430.8|32447.8|32427.8|32473.7|32435.8|32447.1|32409.9|345
1638827400000|2021-12-06 21:50:00|32447.1|32427.1|32445.8|32425.8|32466.7|32430.8|32439.2|32403.9|259
1638827700000|2021-12-06 21:55:00|32444.5|32424.5|32475.7|32373|32485.5|32429.1|32443.8|32366.7|313
1638828000000|2021-12-06 22:00:00|32449.5|32342.5|32447.2|32340.2|32458.4|32351.4|32438.5|32331.5|56
1638828300000|2021-12-06 22:05:00|32449.5|32342.5|32448.9|32341.9|32453.3|32346.3|32438.3|32331.3|59
1638828600000|2021-12-06 22:10:00|32444.2|32337.2|32433|32326|32459.6|32352.6|32416.1|32309.1|210
1638828900000|2021-12-06 22:15:00|32433.5|32326.5|32432.4|32325.4|32451.1|32344.1|32414.4|32307.4|233
1638829200000|2021-12-06 22:20:00|32446.1|32339.1|32444.6|32337.6|32447.7|32340.7|32425.5|32318.5|113
1638829500000|2021-12-06 22:25:00|32447.6|32340.6|32445.1|32338.1|32448.2|32341.2|32423.3|32316.3|125
1638829800000|2021-12-06 22:30:00|32445.3|32338.3|32449.1|32342.1|32450.1|32343.1|32431.9|32324.9|326
1638830100000|2021-12-06 22:35:00|32447.5|32340.5|32447.4|32340.4|32454.6|32347.6|32437.2|32330.2|265
1638830400000|2021-12-06 22:40:00|32447.9|32340.9|32456.1|32349.1|32463.1|32356.1|32439.1|32332.1|237
1638830700000|2021-12-06 22:45:00|32455.4|32348.4|32451.5|32344.5|32463.2|32356.2|32442.6|32335.6|208
1638831000000|2021-12-06 22:50:00|32451.3|32344.3|32450.6|32343.6|32452|32345|32441.3|32334.3|206
1638831300000|2021-12-06 22:55:00|32450.5|32343.5|32448.2|32341.2|32477.1|32370.1|32434.4|32327.4|311
1638831600000|2021-12-06 23:00:00|32448.7|32341.7|32452.1|32345.1|32456.6|32349.6|32442|32335|414
1638831900000|2021-12-06 23:05:00|32451.1|32344.1|32450.9|32343.9|32457.7|32350.7|32442.3|32335.3|314
1638832200000|2021-12-06 23:10:00|32441.5|32334.5|32458.1|32351.1|32458.2|32351.2|32438.8|32331.8|308
1638832500000|2021-12-06 23:15:00|32457.9|32350.9|32451.2|32344.2|32458.1|32351.1|32443.4|32336.4|364
1638832800000|2021-12-06 23:20:00|32450.8|32343.8|32452.3|32345.3|32457.2|32350.2|32441.9|32334.9|337
1638833100000|2021-12-06 23:25:00|32452.9|32345.9|32445.6|32338.6|32455.6|32348.6|32442.6|32335.6|286
1638833400000|2021-12-06 23:30:00|32447.2|32340.2|32446.8|32339.8|32455.4|32348.4|32436.2|32329.2|343
1638833700000|2021-12-06 23:35:00|32448.2|32341.2|32445.1|32338.1|32453|32346|32431|32324|203
1638834000000|2021-12-06 23:40:00|32445.3|32338.3|32454.7|32347.7|32454.7|32349.5|32437.5|32330.5|227
1638834300000|2021-12-06 23:45:00|32454.3|32347.3|32457.5|32350.5|32460.9|32353.9|32442.5|32335.5|275
1638834600000|2021-12-06 23:50:00|32457.4|32350.4|32455.7|32348.7|32459.6|32352.6|32442.2|32335.2|249
1638834900000|2021-12-06 23:55:00|32455.6|32348.6|32458.2|32351.2|32461|32359|32445.6|32338.6|233
1638835200000|2021-12-07 00:00:00|32457.5|32350.5|32461.8|32388.8|32472.1|32397.6|32437|32343.3|453
1638835500000|2021-12-07 00:05:00|32461.6|32388.7|32462.5|32407|32468|32411|32451.7|32378.8|319
1638835800000|2021-12-07 00:10:00|32460.7|32407.7|32462.5|32407.8|32466.6|32427.8|32447.8|32387.8|331
1638836100000|2021-12-07 00:15:00|32461.6|32407.6|32465.4|32412.3|32467.1|32414.5|32455.1|32403.7|332
1638836400000|2021-12-07 00:20:00|32465.7|32412.6|32465|32415|32468.6|32416.5|32455.3|32405.3|308
1638836700000|2021-12-07 00:25:00|32464.6|32414.6|32465.4|32413.3|32467.6|32416.7|32454.6|32404.4|292
1638837000000|2021-12-07 00:30:00|32465.3|32414.7|32466.7|32410.5|32473|32416.7|32456.5|32405|298
1638837300000|2021-12-07 00:35:00|32466.4|32410.2|32462.5|32410.9|32466.4|32414.8|32454.1|32404.1|324
1638837600000|2021-12-07 00:40:00|32462.1|32412.1|32462.3|32412.3|32467.7|32432.7|32442.8|32403.1|260
1638837900000|2021-12-07 00:45:00|32461.8|32411.8|32468.4|32418.4|32469.4|32433.8|32444.4|32406.8|296
1638838200000|2021-12-07 00:50:00|32461.6|32411.6|32471|32421|32474.2|32439.2|32451|32411.6|436
1638838500000|2021-12-07 00:55:00|32470.7|32420.7|32473|32423|32474.8|32437.6|32449.7|32412.3|384
1638838800000|2021-12-07 01:00:00|32473.2|32423.2|32476.4|32424.2|32484.3|32433.6|32465.6|32415.6|444
1638839100000|2021-12-07 01:05:00|32474.8|32424.8|32478.9|32428.9|32483.5|32432.4|32470.5|32420.5|344
1638839400000|2021-12-07 01:10:00|32478|32428|32477.7|32427.7|32479.3|32442.4|32458|32419.4|354
1638839700000|2021-12-07 01:15:00|32477.3|32427.3|32481.9|32431.9|32483.8|32444.4|32463|32420|396
1638840000000|2021-12-07 01:20:00|32481|32431|32474.5|32424.5|32482.7|32432.7|32467.3|32417.3|415
1638840300000|2021-12-07 01:25:00|32474.1|32424.1|32473.2|32423.2|32478.6|32443.9|32453.9|32416.6|449
1638840600000|2021-12-07 01:30:00|32473.4|32423.4|32471.9|32421.9|32476.6|32441.2|32453.6|32415.9|448
1638840900000|2021-12-07 01:35:00|32471.1|32421.1|32456.6|32436.6|32474.5|32441|32450.4|32415.2|409
1638841200000|2021-12-07 01:40:00|32454|32434|32471.9|32421.9|32477.1|32443.6|32452.4|32414.8|414
1638841500000|2021-12-07 01:45:00|32475|32425|32457.7|32437.7|32477.5|32440.7|32452.1|32417|430
1638841800000|2021-12-07 01:50:00|32458.1|32438.1|32458.7|32438.7|32461.2|32441.2|32452.7|32432.7|373
1638842100000|2021-12-07 01:55:00|32458.6|32438.6|32457.7|32437.7|32460.2|32440.2|32453.5|32433.5|420
1638842400000|2021-12-07 02:00:00|32457.5|32437.5|32459.1|32439.1|32462.2|32442.2|32452.3|32432.3|357
1638842700000|2021-12-07 02:05:00|32459.4|32439.4|32455.4|32435.4|32459.7|32439.7|32450.3|32430.3|375
1638843000000|2021-12-07 02:10:00|32455.3|32435.3|32453.2|32399.3|32466|32437.5|32450.1|32391.3|446
1638843300000|2021-12-07 02:15:00|32452.7|32399|32457.3|32407.3|32463.5|32409|32448.2|32395.6|401
1638843600000|2021-12-07 02:20:00|32458.5|32407.5|32454.5|32404.3|32467.3|32421.8|32439.8|32396.2|389
1638843900000|2021-12-07 02:25:00|32456.4|32406.4|32455.4|32400.9|32462.2|32408.3|32450.1|32397.7|332
1638844200000|2021-12-07 02:30:00|32456.6|32400.6|32449.9|32398.3|32457.1|32405.7|32442.6|32392.6|486
1638844500000|2021-12-07 02:35:00|32449.4|32399.4|32428|32408|32452.6|32416|32425|32385.9|532
1638844800000|2021-12-07 02:40:00|32428.7|32408.7|32423.4|32403.4|32433.7|32413.7|32422.8|32402.8|432
1638845100000|2021-12-07 02:45:00|32422.9|32402.9|32420.8|32400.8|32439.6|32409.4|32419.6|32389.6|335
1638845400000|2021-12-07 02:50:00|32425.8|32405.8|32424.3|32404.3|32429.1|32409.1|32419.3|32399.3|336
1638845700000|2021-12-07 02:55:00|32424.9|32404.9|32427.4|32407.4|32442.2|32408|32418|32389.2|348
1638846000000|2021-12-07 03:00:00|32427.6|32407.6|32440.1|32390.1|32443.1|32410.6|32416.1|32388.6|309
1638846300000|2021-12-07 03:05:00|32441.6|32391.6|32425.9|32405.9|32445.5|32411.1|32421.1|32387.4|297
1638846600000|2021-12-07 03:10:00|32426.2|32406.2|32440.9|32390.9|32445.3|32410.4|32421.3|32389|272
1638846900000|2021-12-07 03:15:00|32440.8|32390.8|32443.6|32393.6|32446.2|32412.1|32423.4|32386.9|352
1638847200000|2021-12-07 03:20:00|32443.4|32393.4|32428.4|32408.4|32446.4|32411.1|32424.3|32388.5|347
1638847500000|2021-12-07 03:25:00|32429.1|32409.1|32445.2|32395.2|32447|32412|32424.6|32391.5|325
1638847800000|2021-12-07 03:30:00|32444.7|32394.7|32445.6|32395.6|32448.5|32412.9|32426.2|32387.1|391
1638848100000|2021-12-07 03:35:00|32445.5|32395.5|32428.3|32408.3|32449.1|32413.9|32424|32387|365
1638848400000|2021-12-07 03:40:00|32428.5|32408.5|32444.6|32394.6|32445.4|32412.2|32422|32391.1|355
1638848700000|2021-12-07 03:45:00|32444.7|32394.7|32428.2|32408.2|32446|32411.1|32421.8|32385.9|290
1638849000000|2021-12-07 03:50:00|32427.7|32407.7|32429.5|32409.5|32445.5|32410.2|32416.4|32388.8|262
1638849300000|2021-12-07 03:55:00|32429.7|32409.7|32445.6|32395.6|32445.9|32410.4|32420.1|32393|303
1638849600000|2021-12-07 04:00:00|32445.1|32395.1|32421.6|32401.6|32445.1|32409.3|32420|32385.6|311
1638849900000|2021-12-07 04:05:00|32422.1|32402.1|32431.1|32411.1|32454.2|32412.7|32420.6|32391.8|378
1638850200000|2021-12-07 04:10:00|32431|32411|32434.2|32414.2|32451.6|32418.4|32427.6|32398.1|313
1638850500000|2021-12-07 04:15:00|32434.6|32414.6|32436.3|32416.3|32452.3|32416.8|32429.4|32390.7|260
1638850800000|2021-12-07 04:20:00|32436.4|32416.4|32431.3|32411.3|32447.9|32417.1|32424.8|32393.9|271
1638851100000|2021-12-07 04:25:00|32424.8|32404.8|32447.8|32397.8|32452.1|32415.6|32424.8|32392.6|322
1638851400000|2021-12-07 04:30:00|32448.2|32398.2|32433.9|32413.9|32453|32417.3|32428.7|32393|286
1638851700000|2021-12-07 04:35:00|32435.7|32415.7|32434.9|32414.9|32454.6|32419.5|32427.5|32398.6|349
1638852000000|2021-12-07 04:40:00|32434.3|32414.3|32439.2|32419.2|32440.5|32420.5|32429.4|32409.4|271
1638852300000|2021-12-07 04:45:00|32439.1|32419.1|32439.8|32419.8|32456.3|32422.9|32433.6|32398.6|307
1638852600000|2021-12-07 04:50:00|32439.6|32419.6|32439.5|32419.5|32454.4|32421|32431.5|32396|272
1638852900000|2021-12-07 04:55:00|32439.6|32419.6|32435.3|32415.3|32441.4|32421.4|32424.5|32404.5|262
1638853200000|2021-12-07 05:00:00|32436|32416|32438.6|32418.6|32442.4|32422.4|32428.7|32408.7|318
1638853500000|2021-12-07 05:05:00|32438.1|32418.1|32438.3|32418.3|32440.5|32420.5|32435.3|32415.3|268
1638853800000|2021-12-07 05:10:00|32438|32418|32436|32416|32441.2|32421.2|32431.3|32411.3|282
1638854100000|2021-12-07 05:15:00|32436.6|32416.6|32449.2|32399.2|32454.2|32420.3|32433|32394.7|324
1638854400000|2021-12-07 05:20:00|32449|32399|32435|32415|32452.2|32416.1|32428.3|32393.8|329
1638854700000|2021-12-07 05:25:00|32434.9|32414.9|32433.5|32413.5|32436|32416|32426.3|32406.3|277
1638855000000|2021-12-07 05:30:00|32433.2|32413.2|32430.8|32410.8|32448.1|32416.9|32426.4|32388.7|298
1638855300000|2021-12-07 05:35:00|32430.4|32410.4|32426.9|32406.9|32430.8|32410.8|32424.9|32404.9|320
1638855600000|2021-12-07 05:40:00|32427.3|32407.3|32423|32403|32440|32407.3|32415.9|32382.5|280
1638855900000|2021-12-07 05:45:00|32423.2|32403.2|32422.7|32402.7|32427.2|32407.2|32419.7|32399.7|284
1638856200000|2021-12-07 05:50:00|32423.2|32403.2|32413.6|32393.6|32425.5|32405.5|32409.6|32389.6|353
1638856500000|2021-12-07 05:55:00|32414.3|32394.3|32422.9|32372.9|32424.9|32394.5|32399.1|32365.8|429
1638856800000|2021-12-07 06:00:00|32423.2|32373.2|32384.1|32364.1|32423.2|32386.8|32373.6|32332.3|474
1638857100000|2021-12-07 06:05:00|32383.2|32363.2|32383|32363|32386.4|32366.4|32379.5|32359.5|344
1638857400000|2021-12-07 06:10:00|32383.1|32363.1|32376.6|32356.6|32383.3|32363.3|32373.9|32353.9|395
1638857700000|2021-12-07 06:15:00|32376.4|32356.4|32371.6|32351.6|32376.9|32356.9|32369.7|32349.7|272
1638858000000|2021-12-07 06:20:00|32371.7|32351.7|32342.3|32322.3|32371.7|32351.7|32340.1|32320.1|364
1638858300000|2021-12-07 06:25:00|32342.9|32322.9|32332.9|32312.9|32347.3|32323.2|32326.2|32293.7|517
1638858600000|2021-12-07 06:30:00|32333.8|32313.8|32329|32309|32336.8|32316.8|32323|32303|397
1638858900000|2021-12-07 06:35:00|32330|32310|32327|32307|32335.4|32315.4|32322.6|32302.6|415
1638859200000|2021-12-07 06:40:00|32326.4|32306.4|32331.5|32311.5|32335.6|32315.6|32324.3|32304.3|379
1638859500000|2021-12-07 06:45:00|32332.1|32312.1|32334.2|32314.2|32338.3|32318.3|32328.9|32308.9|365
1638859800000|2021-12-07 06:50:00|32334.6|32314.6|32324.6|32304.6|32335.3|32315.3|32324|32304|380
1638860100000|2021-12-07 06:55:00|32326.7|32306.7|32330.8|32310.8|32348.4|32317.5|32325.9|32297.8|516
1638860400000|2021-12-07 07:00:00|32331.3|32311.3|32340.3|32320.3|32344.1|32324.1|32329.4|32309.4|667
1638860700000|2021-12-07 07:05:00|32340.5|32320.5|32338.8|32318.8|32341.6|32321.6|32331.8|32311.8|560
1638861000000|2021-12-07 07:10:00|32339|32319|32339.7|32319.7|32341.6|32321.6|32328.2|32308.2|525
1638861300000|2021-12-07 07:15:00|32339.8|32319.8|32337.3|32317.3|32346.6|32326.6|32332.5|32312.5|563
1638861600000|2021-12-07 07:20:00|32337.2|32317.2|32296.4|32276.4|32339.9|32319.9|32265.7|32245.7|611
1638861900000|2021-12-07 07:25:00|32296.3|32276.3|32309.4|32289.4|32325.6|32301.5|32294.2|32274.2|648
1638862200000|2021-12-07 07:30:00|32309.5|32289.5|32301.8|32281.8|32311.2|32291.2|32298.3|32278.3|633
1638862500000|2021-12-07 07:35:00|32301.9|32281.9|32296.2|32276.2|32309.8|32289.8|32293|32273|623
1638862800000|2021-12-07 07:40:00|32296|32276|32306.9|32286.9|32307.5|32287.5|32291.8|32271.8|523
1638863100000|2021-12-07 07:45:00|32306.6|32286.6|32318.3|32298.3|32320.7|32300.7|32306.5|32286.5|555
1638863400000|2021-12-07 07:50:00|32319|32299|32324.5|32304.5|32325.6|32305.6|32317.8|32297.8|515
1638863700000|2021-12-07 07:55:00|32324.9|32304.9|32320.7|32300.7|32324.9|32304.9|32316.7|32296.7|549
1638864000000|2021-12-07 08:00:00|32320.5|32300.5|32357.9|32337.9|32390.3|32345.6|32316.3|32267.9|806
1638864300000|2021-12-07 08:05:00|32358.3|32338.3|32341.3|32321.3|32360.3|32340.3|32331.8|32311.8|670
1638864600000|2021-12-07 08:10:00|32341.1|32321.1|32332.5|32312.5|32346|32326|32325.3|32305.3|605
1638864900000|2021-12-07 08:15:00|32332.2|32312.2|32338.7|32318.7|32340.4|32320.4|32327.8|32307.8|546
1638865200000|2021-12-07 08:20:00|32338.9|32318.9|32338.9|32318.9|32351.9|32331.9|32338.4|32318.4|656
1638865500000|2021-12-07 08:25:00|32339.2|32319.2|32339.8|32319.8|32353.8|32333.8|32325.7|32305.7|740
1638865800000|2021-12-07 08:30:00|32339.1|32319.1|32369.7|32349.7|32375.9|32355.9|32331.4|32311.4|772
1638866100000|2021-12-07 08:35:00|32369.8|32349.8|32363.2|32343.2|32374.6|32354.6|32347.6|32327.6|750
1638866400000|2021-12-07 08:40:00|32362.9|32342.9|32338.6|32318.6|32368.3|32348.3|32338.1|32318.1|669
1638866700000|2021-12-07 08:45:00|32339.8|32319.8|32376|32356|32376|32356|32339.8|32319.8|732
1638867000000|2021-12-07 08:50:00|32376.2|32356.2|32378.8|32358.8|32385.9|32365.9|32372.7|32352.7|734
1638867300000|2021-12-07 08:55:00|32378.7|32358.7|32381.8|32361.8|32387.7|32367.7|32372.4|32352.4|793
1638867600000|2021-12-07 09:00:00|32381.9|32361.9|32447.3|32427.3|32460.6|32440.6|32381.9|32361.9|931
1638867900000|2021-12-07 09:05:00|32447.6|32427.6|32486.5|32466.5|32488.6|32468.6|32436.1|32416.1|890
1638868200000|2021-12-07 09:10:00|32486.8|32466.8|32476.2|32456.2|32493.4|32473.4|32469.3|32449.3|737
1638868500000|2021-12-07 09:15:00|32478.6|32458.6|32458.8|32438.8|32478.9|32458.9|32455.5|32435.5|712
1638868800000|2021-12-07 09:20:00|32458.4|32438.4|32444.9|32424.9|32463.9|32443.9|32438.2|32418.2|669
1638869100000|2021-12-07 09:25:00|32443.9|32423.9|32447.3|32427.3|32452.3|32432.3|32436|32416|636
1638869400000|2021-12-07 09:30:00|32446|32426|32432.3|32412.3|32455.7|32435.7|32432.1|32412.1|649
1638869700000|2021-12-07 09:35:00|32432.4|32412.4|32428|32408|32433|32413|32422.4|32402.4|535
1638870000000|2021-12-07 09:40:00|32428.1|32408.1|32417.3|32397.3|32428.6|32408.6|32413.5|32393.5|570
1638870300000|2021-12-07 09:45:00|32417.8|32397.8|32436.9|32416.9|32438.6|32418.6|32415.8|32395.8|580
1638870600000|2021-12-07 09:50:00|32436.5|32416.5|32430.4|32410.4|32451.6|32431.6|32430.3|32410.3|559
1638870900000|2021-12-07 09:55:00|32430.5|32410.5|32441.8|32421.8|32447.2|32427.2|32401.3|32381.3|729
1638871200000|2021-12-07 10:00:00|32441.9|32421.9|32448.5|32428.5|32457.4|32437.4|32432.8|32412.8|797
1638871500000|2021-12-07 10:05:00|32447.4|32427.4|32455.2|32435.2|32465.6|32445.6|32444.8|32424.8|701
1638871800000|2021-12-07 10:10:00|32455.3|32435.3|32457.1|32437.1|32461.6|32441.6|32449.7|32429.7|616
1638872100000|2021-12-07 10:15:00|32456.9|32436.9|32461.2|32441.2|32467.4|32447.4|32451.9|32431.9|532
1638872400000|2021-12-07 10:20:00|32461.3|32441.3|32467.4|32447.4|32472.7|32452.7|32461.3|32441.3|443
1638872700000|2021-12-07 10:25:00|32467.6|32447.6|32453.7|32433.7|32470.4|32450.4|32445.9|32425.9|589
1638873000000|2021-12-07 10:30:00|32456.9|32436.9|32472.9|32452.9|32472.9|32452.9|32453.7|32433.7|638
1638873300000|2021-12-07 10:35:00|32472.3|32452.3|32480.5|32460.5|32487.3|32467.3|32470.1|32450.1|661
1638873600000|2021-12-07 10:40:00|32480.6|32460.6|32490.2|32470.2|32491.5|32471.5|32474.3|32454.3|556
1638873900000|2021-12-07 10:45:00|32490.3|32470.3|32499.5|32479.5|32499.7|32479.7|32489.1|32469.1|473
1638874200000|2021-12-07 10:50:00|32499.2|32479.2|32503.3|32483.3|32509.6|32489.6|32498.8|32478.8|559
1638874500000|2021-12-07 10:55:00|32503.6|32483.6|32491.2|32471.2|32506.2|32486.2|32479.5|32459.5|595
1638874800000|2021-12-07 11:00:00|32490|32470|32490.8|32470.8|32503.2|32483.2|32488.8|32468.8|668
1638875100000|2021-12-07 11:05:00|32490.6|32470.6|32500.6|32480.6|32502|32482|32487.8|32467.8|569
1638875400000|2021-12-07 11:10:00|32500.5|32480.5|32490.3|32470.3|32505.7|32485.7|32486.6|32466.6|623
1638875700000|2021-12-07 11:15:00|32490.6|32470.6|32491.4|32471.4|32491.7|32471.7|32481.7|32461.7|547
1638876000000|2021-12-07 11:20:00|32491.2|32471.2|32502.6|32482.6|32504.6|32484.6|32490.5|32470.5|566
1638876300000|2021-12-07 11:25:00|32502|32482|32493.9|32473.9|32503.8|32483.8|32492.2|32472.2|585
1638876600000|2021-12-07 11:30:00|32494|32474|32497.4|32477.4|32505|32485|32493.4|32473.4|529
1638876900000|2021-12-07 11:35:00|32497.5|32477.5|32499.6|32479.6|32506.5|32486.5|32491.8|32471.8|584
1638877200000|2021-12-07 11:40:00|32500.1|32480.1|32491.1|32471.1|32505.8|32485.8|32490.7|32470.7|525
1638877500000|2021-12-07 11:45:00|32491.2|32471.2|32509.5|32489.5|32510.7|32490.7|32486.6|32466.6|604
1638877800000|2021-12-07 11:50:00|32509.4|32489.4|32517.3|32497.3|32520.3|32500.3|32504.4|32484.4|652
1638878100000|2021-12-07 11:55:00|32516.9|32496.9|32508.7|32488.7|32521.8|32501.8|32507.1|32487.1|571
1638878400000|2021-12-07 12:00:00|32508.6|32488.6|32525.9|32505.9|32526.9|32506.9|32508.1|32488.1|674
1638878700000|2021-12-07 12:05:00|32525.3|32505.3|32503.6|32483.6|32525.6|32505.6|32499.9|32479.9|666
1638879000000|2021-12-07 12:10:00|32502.8|32482.8|32508.2|32488.2|32511.9|32491.9|32499|32479|621
1638879300000|2021-12-07 12:15:00|32508.5|32488.5|32512.4|32492.4|32519.9|32499.9|32504.8|32484.8|543
1638879600000|2021-12-07 12:20:00|32512.7|32492.7|32501.8|32481.8|32523.1|32503.1|32501.1|32481.1|595
1638879900000|2021-12-07 12:25:00|32501.9|32481.9|32495.2|32475.2|32502.9|32482.9|32480.7|32460.7|619
1638880200000|2021-12-07 12:30:00|32494.8|32474.8|32483.4|32463.4|32498.2|32478.2|32481.4|32461.4|517
1638880500000|2021-12-07 12:35:00|32482.9|32462.9|32505.3|32485.3|32514.8|32494.8|32478.4|32458.4|599
1638880800000|2021-12-07 12:40:00|32505.6|32485.6|32487.8|32467.8|32512.6|32492.6|32486|32466|653
1638881100000|2021-12-07 12:45:00|32485.8|32465.8|32502.8|32482.8|32513.2|32493.2|32478.8|32458.8|724
1638881400000|2021-12-07 12:50:00|32501.5|32481.5|32506.9|32486.9|32510.2|32490.2|32499.4|32479.4|569
1638881700000|2021-12-07 12:55:00|32507.1|32487.1|32526.8|32506.8|32534.2|32514.2|32504.1|32484.1|714
1638882000000|2021-12-07 13:00:00|32525.9|32505.9|32538.6|32518.6|32567.6|32547.6|32523.2|32503.2|764
1638882300000|2021-12-07 13:05:00|32538.9|32518.9|32516.2|32496.2|32544.2|32524.2|32511.2|32491.2|781
1638882600000|2021-12-07 13:10:00|32515.9|32495.9|32515.5|32495.5|32522.8|32502.8|32508.5|32488.5|802
1638882900000|2021-12-07 13:15:00|32515.9|32495.9|32529.9|32509.9|32531.2|32511.2|32515.1|32495.1|609
1638883200000|2021-12-07 13:20:00|32530.3|32510.3|32540.2|32520.2|32540.4|32520.4|32522.2|32502.2|647
1638883500000|2021-12-07 13:25:00|32538.8|32518.8|32569.4|32549.4|32581.5|32561.5|32538.3|32518.3|751
1638883800000|2021-12-07 13:30:00|32569.1|32549.1|32589.4|32569.4|32591.2|32571.2|32567.6|32547.6|841
1638884100000|2021-12-07 13:35:00|32589.7|32569.7|32593.7|32573.7|32594.5|32574.5|32581.7|32561.7|762
1638884400000|2021-12-07 13:40:00|32593.9|32573.9|32581.8|32561.8|32606.4|32586.4|32580.5|32560.5|713
1638884700000|2021-12-07 13:45:00|32582|32562|32583.6|32563.6|32592.1|32572.1|32576.8|32556.8|810
1638885000000|2021-12-07 13:50:00|32583.3|32563.3|32590.9|32570.9|32597|32577|32583.1|32563.1|707
1638885300000|2021-12-07 13:55:00|32590.7|32570.7|32583.6|32563.6|32594.9|32574.9|32581.7|32561.7|675
1638885600000|2021-12-07 14:00:00|32582.2|32562.2|32602.1|32582.1|32607.2|32587.2|32578.8|32558.8|728
1638885900000|2021-12-07 14:05:00|32602.3|32582.3|32593.3|32573.3|32606.9|32586.9|32592.2|32572.2|691
1638886200000|2021-12-07 14:10:00|32589.5|32569.5|32585.7|32565.7|32592.9|32572.9|32579.5|32559.5|720
1638886500000|2021-12-07 14:15:00|32586.3|32566.3|32584.3|32564.3|32588.9|32568.9|32569.8|32549.8|668
1638886800000|2021-12-07 14:20:00|32584|32564|32588|32568|32589|32569|32578|32558|668
1638887100000|2021-12-07 14:25:00|32587.8|32567.8|32595.4|32575.4|32599.9|32579.9|32586|32566|745
1638887400000|2021-12-07 14:30:00|32596.2|32576.2|32576.6|32556.6|32602.1|32582.1|32572.6|32552.6|830
1638887700000|2021-12-07 14:35:00|32576.3|32556.3|32597.8|32577.8|32599.7|32579.7|32572.6|32552.6|755
1638888000000|2021-12-07 14:40:00|32598|32578|32579|32559|32599.2|32579.2|32576.7|32556.7|655
1638888300000|2021-12-07 14:45:00|32578.5|32558.5|32576.2|32556.2|32582.5|32562.5|32570.6|32550.6|652
1638888600000|2021-12-07 14:50:00|32576.1|32556.1|32577|32557|32578.8|32558.8|32569.3|32549.3|619
1638888900000|2021-12-07 14:55:00|32576.7|32556.7|32540.2|32520.2|32576.7|32556.7|32522.4|32502.4|785
1638889200000|2021-12-07 15:00:00|32540.4|32520.4|32534.8|32514.8|32554.7|32534.7|32534.7|32514.7|657
1638889500000|2021-12-07 15:05:00|32535.3|32515.3|32534.9|32514.9|32541.5|32521.5|32529|32509|598
1638889800000|2021-12-07 15:10:00|32534.6|32514.6|32526|32506|32545.2|32525.2|32522.9|32502.9|669
1638890100000|2021-12-07 15:15:00|32526.1|32506.1|32530.3|32510.3|32530.8|32510.8|32496.2|32476.2|807
1638890400000|2021-12-07 15:20:00|32530.4|32510.4|32519.3|32499.3|32535.8|32515.8|32516.1|32496.1|804
1638890700000|2021-12-07 15:25:00|32518.8|32498.8|32516|32496|32528.5|32508.5|32514.3|32494.3|696
1638891000000|2021-12-07 15:30:00|32516.9|32496.9|32551.1|32531.1|32554.4|32534.4|32515|32495|764
1638891300000|2021-12-07 15:35:00|32550.9|32530.9|32578.7|32558.7|32578.7|32558.7|32549.4|32529.4|806
1638891600000|2021-12-07 15:40:00|32579.2|32559.2|32593.4|32573.4|32605.2|32585.2|32577.1|32557.1|792
1638891900000|2021-12-07 15:45:00|32593.3|32573.3|32585.9|32565.9|32597|32577|32576.3|32556.3|831
1638892200000|2021-12-07 15:50:00|32586.1|32566.1|32612|32592|32616.5|32596.5|32576|32556|859
1638892500000|2021-12-07 15:55:00|32612.4|32592.4|32587.6|32567.6|32621|32601|32578.4|32558.4|913
1638892800000|2021-12-07 16:00:00|32588.6|32568.6|32581.7|32561.7|32592|32572|32581.1|32561.1|733
1638893100000|2021-12-07 16:05:00|32581.3|32561.3|32618|32598|32621|32601|32577.2|32557.2|645
1638893400000|2021-12-07 16:10:00|32617.4|32597.4|32645.5|32625.5|32646.1|32626.1|32617.1|32597.1|669
1638893700000|2021-12-07 16:15:00|32645.1|32625.1|32672.5|32652.5|32673.4|32653.4|32643.6|32623.6|674
1638894000000|2021-12-07 16:20:00|32672|32652|32697.3|32677.3|32701|32681|32671.8|32651.8|689
1638894300000|2021-12-07 16:25:00|32697.4|32677.4|32686|32666|32702.7|32682.7|32678.8|32658.8|706
1638894600000|2021-12-07 16:30:00|32685.5|32665.5|32681|32661|32689.5|32669.5|32658.5|32621.1|716
1638894900000|2021-12-07 16:35:00|32681.6|32661.6|32671.6|32651.6|32689.7|32669.7|32669.2|32634.4|824
1638895200000|2021-12-07 16:40:00|32671.5|32651.5|32674.1|32654.1|32680.4|32657.7|32668.9|32627.4|675
1638895500000|2021-12-07 16:45:00|32673.5|32653.5|32665.7|32645.7|32674.3|32654.3|32662.1|32642.1|648
1638895800000|2021-12-07 16:50:00|32665.3|32645.3|32658.8|32638.8|32669.3|32649.3|32655|32635|574
1638896100000|2021-12-07 16:55:00|32658.6|32638.6|32649.7|32629.7|32665.5|32645.5|32648.5|32628.5|599
1638896400000|2021-12-07 17:00:00|32650.9|32630.9|32659.3|32639.3|32667.5|32647.5|32646.4|32626.4|669
1638896700000|2021-12-07 17:05:00|32660|32640|32649.7|32629.7|32663.1|32643.1|32639.5|32619.5|652
1638897000000|2021-12-07 17:10:00|32649.9|32629.9|32659.8|32639.8|32661.7|32641.7|32648.6|32628.6|709
1638897300000|2021-12-07 17:15:00|32657.9|32637.9|32668.9|32648.9|32672.6|32652.6|32650.4|32630.4|645
1638897600000|2021-12-07 17:20:00|32669.8|32649.8|32660.4|32640.4|32673.8|32653.8|32656|32636|600
1638897900000|2021-12-07 17:25:00|32660.6|32640.6|32665.9|32645.9|32672.9|32652.9|32658.6|32638.6|512
1638898200000|2021-12-07 17:30:00|32666.1|32646.1|32669.4|32649.4|32671|32651|32665.1|32645.1|402
1638898500000|2021-12-07 17:35:00|32669.6|32649.6|32672.3|32652.3|32673.1|32653.1|32664.1|32644.1|386
1638898800000|2021-12-07 17:40:00|32671.9|32651.9|32675|32655|32679.5|32659.5|32671|32651|397
1638899100000|2021-12-07 17:45:00|32675.1|32655.1|32677.2|32657.2|32681.8|32661.8|32673.7|32653.7|365
1638899400000|2021-12-07 17:50:00|32677|32657|32678.9|32658.9|32681.8|32661.8|32676.6|32656.6|322
1638899700000|2021-12-07 17:55:00|32678.8|32658.8|32679.1|32659.1|32688.3|32668.3|32676.6|32656.6|420
1638900000000|2021-12-07 18:00:00|32678.2|32658.2|32682.8|32662.8|32688.6|32668.6|32677.7|32657.7|564
1638900300000|2021-12-07 18:05:00|32684.5|32664.5|32682|32662|32685.7|32665.7|32676.4|32656.4|548
1638900600000|2021-12-07 18:10:00|32681.9|32661.9|32688.8|32668.8|32702.7|32682.7|32680.6|32660.6|506
1638900900000|2021-12-07 18:15:00|32688.1|32668.1|32684.9|32664.9|32688.9|32668.9|32678.5|32658.5|493
1638901200000|2021-12-07 18:20:00|32686.1|32666.1|32684.4|32664.4|32692.7|32672.7|32682.5|32662.5|364
1638901500000|2021-12-07 18:25:00|32684.2|32664.2|32681.7|32661.7|32687.2|32667.2|32678.5|32658.5|430
1638901800000|2021-12-07 18:30:00|32682.3|32662.3|32678.3|32658.3|32685.3|32665.3|32675.4|32655.4|411
1638902100000|2021-12-07 18:35:00|32678.5|32658.5|32677.8|32657.8|32679.4|32659.4|32671.5|32651.5|339
1638902400000|2021-12-07 18:40:00|32676.9|32656.9|32676.1|32656.1|32677.6|32657.6|32670.1|32650.1|298
1638902700000|2021-12-07 18:45:00|32676.2|32656.2|32674.4|32654.4|32680.6|32660.6|32672.5|32652.5|333
1638903000000|2021-12-07 18:50:00|32674|32654|32674.8|32654.8|32677.4|32657.4|32671.1|32651.1|351
1638903300000|2021-12-07 18:55:00|32676.7|32656.7|32661.6|32641.6|32677|32657|32659.5|32639.5|384
1638903600000|2021-12-07 19:00:00|32661.2|32641.2|32666.8|32646.8|32674.8|32654.8|32660.5|32640.5|498
1638903900000|2021-12-07 19:05:00|32666.2|32646.2|32663.3|32643.3|32668.5|32648.5|32663.3|32643.3|311
1638904200000|2021-12-07 19:10:00|32663.6|32643.6|32660|32640|32664.5|32644.5|32658.1|32638.1|292
1638904500000|2021-12-07 19:15:00|32660.1|32640.1|32652|32632|32660.1|32640.1|32651.5|32631.5|301
1638904800000|2021-12-07 19:20:00|32651.4|32631.4|32648.3|32628.3|32652.7|32632.7|32648.2|32628.2|257
1638905100000|2021-12-07 19:25:00|32648.7|32628.7|32641.7|32621.7|32649.5|32629.5|32640.1|32620.1|338
1638905400000|2021-12-07 19:30:00|32641.3|32621.3|32647.4|32627.4|32649|32629|32641.3|32621.3|316
1638905700000|2021-12-07 19:35:00|32648.1|32628.1|32646.4|32626.4|32648.8|32628.8|32641.6|32621.6|327
1638906000000|2021-12-07 19:40:00|32646.3|32626.3|32646|32626|32652.4|32632.4|32644.9|32624.9|293
1638906300000|2021-12-07 19:45:00|32645.8|32625.8|32644.2|32624.2|32650.7|32630.7|32643.9|32623.9|421
1638906600000|2021-12-07 19:50:00|32644.1|32624.1|32642.2|32622.2|32644.8|32624.8|32640.3|32620.3|285
1638906900000|2021-12-07 19:55:00|32642.3|32622.3|32635.2|32615.2|32643.3|32623.3|32634.1|32614.1|470
1638907200000|2021-12-07 20:00:00|32633.9|32613.9|32631.4|32611.4|32639.8|32619.8|32630.8|32610.8|382
1638907500000|2021-12-07 20:05:00|32631.7|32611.7|32637|32617|32639.4|32619.4|32630.2|32610.2|334
1638907800000|2021-12-07 20:10:00|32637.2|32617.2|32632.3|32612.3|32637.2|32617.2|32630.4|32610.4|366
1638908100000|2021-12-07 20:15:00|32632.7|32612.7|32639.9|32619.9|32640.6|32620.6|32631.8|32611.8|344
1638908400000|2021-12-07 20:20:00|32640|32620|32637.9|32617.9|32641.3|32621.3|32633.5|32613.5|422
1638908700000|2021-12-07 20:25:00|32638|32618|32629|32609|32639.4|32619.4|32621.9|32601.9|499
1638909000000|2021-12-07 20:30:00|32629.1|32609.1|32620.6|32600.6|32646.6|32615|32614.6|32546.5|593
1638909300000|2021-12-07 20:35:00|32620.8|32600.8|32631.9|32611.9|32643.2|32614.9|32616.4|32551.9|608
1638909600000|2021-12-07 20:40:00|32632|32612|32616.1|32596.1|32644.1|32612.3|32608.7|32552.2|850
1638909900000|2021-12-07 20:45:00|32615.7|32595.7|32621.7|32601.7|32631.1|32603|32613.2|32563.5|518
1638910200000|2021-12-07 20:50:00|32622.1|32602.1|32613.1|32593.1|32630.3|32607.9|32604.3|32560.3|551
1638910500000|2021-12-07 20:55:00|32612.5|32592.5|32616.8|32596.8|32636.6|32605.4|32605.1|32542.6|841
1638910800000|2021-12-07 21:00:00|32616.4|32596.4|32628.1|32608.1|32630.3|32610.3|32606.1|32579.3|559
1638911100000|2021-12-07 21:05:00|32626.5|32606.5|32622.6|32602.6|32626.9|32606.9|32618.3|32598.3|342
1638911400000|2021-12-07 21:10:00|32622.4|32602.4|32619.7|32599.7|32636.3|32605.1|32614.5|32583.3|412
1638911700000|2021-12-07 21:15:00|32619.9|32599.9|32615|32595|32623.7|32603.7|32613.3|32593.3|408
1638912000000|2021-12-07 21:20:00|32617|32597|32607.4|32587.4|32619.7|32599.7|32602|32582|432
1638912300000|2021-12-07 21:25:00|32609.9|32589.9|32605.3|32585.3|32613.8|32589.9|32589.9|32563.8|537
1638912600000|2021-12-07 21:30:00|32607.8|32587.8|32597.3|32577.3|32618.6|32588|32593.9|32560.9|429
1638912900000|2021-12-07 21:35:00|32595.8|32575.8|32606.7|32586.7|32618.1|32589.2|32594|32565.2|262
1638913200000|2021-12-07 21:40:00|32607.2|32587.2|32614.8|32594.8|32633.1|32598.6|32605.3|32573|254
1638913500000|2021-12-07 21:45:00|32613.4|32593.4|32636|32586|32659|32607.1|32613.4|32526.1|714
1638913800000|2021-12-07 21:50:00|32644.1|32556.3|32635|32581|32650.9|32599.6|32613.8|32516.7|442
1638914100000|2021-12-07 21:55:00|32634.6|32584.6|32631.6|32524.6|32651.8|32601.8|32618.8|32517.7|344
1638914400000|2021-12-07 22:00:00|32638.1|32531.1|32634.9|32527.9|32641.3|32534.3|32634.9|32527.9|6
1638916200000|2021-12-07 22:30:00|32604.5|32497.5|32603.2|32496.2|32604.7|32497.7|32602.4|32495.4|12
1638916500000|2021-12-07 22:35:00|32602.8|32495.8|32602.2|32495.2|32608.2|32501.2|32599.2|32492.2|31
1638916800000|2021-12-07 22:40:00|32603.1|32496.1|32606.6|32499.6|32607.8|32500.8|32600.1|32493.1|37
1638917100000|2021-12-07 22:45:00|32605.6|32498.6|32605.5|32498.5|32606.4|32499.4|32600.6|32493.6|15
1638917400000|2021-12-07 22:50:00|32603.9|32496.9|32610.7|32503.7|32612.5|32505.5|32602.8|32495.8|45
1638917700000|2021-12-07 22:55:00|32610.2|32503.2|32607.9|32500.9|32621.8|32514.8|32601.7|32494.7|31
1638918000000|2021-12-07 23:00:00|32605.9|32498.9|32599.8|32492.8|32608.3|32501.3|32592.2|32485.2|241
1638918300000|2021-12-07 23:05:00|32599|32492|32603.8|32496.8|32612.3|32505.3|32592.2|32485.2|282
1638918600000|2021-12-07 23:10:00|32598.4|32491.4|32597.2|32490.2|32605.9|32498.9|32594.5|32487.5|215
1638918900000|2021-12-07 23:15:00|32599.4|32492.4|32596.3|32489.3|32604.1|32497.1|32594.6|32487.6|257
1638919200000|2021-12-07 23:20:00|32596.2|32489.2|32623.9|32516.9|32628.6|32521.6|32592.1|32485.1|347
1638919500000|2021-12-07 23:25:00|32622.6|32515.6|32627.7|32520.7|32635.4|32530.2|32619.7|32514.5|243
1638919800000|2021-12-07 23:30:00|32621.9|32514.9|32626.2|32519.2|32634.1|32527.1|32620.7|32514.3|259
1638920100000|2021-12-07 23:35:00|32626.5|32519.8|32623.3|32518.1|32633.7|32526.7|32616|32512|227
1638920400000|2021-12-07 23:40:00|32623.4|32518.4|32632.2|32525.2|32641.9|32534.9|32619.5|32512.5|211
1638920700000|2021-12-07 23:45:00|32633.9|32526.9|32623.7|32516.7|32637|32531.6|32618.4|32514.4|214
1638921000000|2021-12-07 23:50:00|32623.5|32516.5|32627.2|32520.3|32631.4|32526.3|32609.6|32508.6|211
1638921300000|2021-12-07 23:55:00|32626.1|32519.1|32626|32519|32633.2|32526.2|32619|32512.2|273
1638921600000|2021-12-08 00:00:00|32622.2|32515.2|32622.5|32515.5|32631.1|32524.1|32617.6|32510.6|294
1638921900000|2021-12-08 00:05:00|32624.7|32517.7|32622.6|32531|32633.9|32535.7|32611.4|32509.2|365
1638922200000|2021-12-08 00:10:00|32622.8|32530.7|32627|32536.4|32637.1|32550.3|32603.5|32525.4|340
1638922500000|2021-12-08 00:15:00|32625.2|32537.4|32624.6|32529.7|32630.1|32543.5|32615.5|32523.9|337
1638922800000|2021-12-08 00:20:00|32624.4|32528.7|32623.2|32536.3|32629.3|32542.5|32611.1|32524.6|336
1638923100000|2021-12-08 00:25:00|32620.5|32538|32617.1|32530.1|32630.6|32545.5|32616.2|32526.8|315
1638923400000|2021-12-08 00:30:00|32616.9|32531.3|32621.5|32533.8|32630.1|32542.1|32613.6|32527.5|329
1638923700000|2021-12-08 00:35:00|32620.6|32536.9|32620.9|32541.2|32625.7|32550.6|32614.8|32528.1|305
1638924000000|2021-12-08 00:40:00|32621.2|32539.7|32612.3|32533.6|32623.1|32545.4|32610.5|32526.2|277
1638924300000|2021-12-08 00:45:00|32613.4|32532.2|32617.9|32532.3|32622.2|32545.8|32608.9|32523.3|279
1638924600000|2021-12-08 00:50:00|32614.4|32534.4|32632.9|32541.4|32632.9|32550.2|32613.2|32527.3|349
1638924900000|2021-12-08 00:55:00|32633.5|32539.9|32623.5|32542.7|32635.4|32549|32618.6|32531.8|382
1638925200000|2021-12-08 01:00:00|32625.8|32541.9|32608.9|32552.9|32627.9|32561.5|32601.3|32534.3|463
1638925500000|2021-12-08 01:05:00|32610|32551.9|32610.1|32548.7|32619.1|32563.2|32605.7|32548|451
1638925800000|2021-12-08 01:10:00|32607.4|32552.6|32609.2|32552.7|32614.5|32562.2|32604.4|32544.5|343
1638926100000|2021-12-08 01:15:00|32608.5|32553.1|32601.5|32547.2|32613|32555|32598.1|32538|457
1638926400000|2021-12-08 01:20:00|32600.8|32547.8|32611.5|32544.2|32612.2|32552.7|32596.4|32536.7|370
1638926700000|2021-12-08 01:25:00|32610.9|32542.8|32606.6|32541.4|32617.9|32553.6|32599.7|32531.3|465
1638927000000|2021-12-08 01:30:00|32606|32540.3|32604.6|32554.6|32612.2|32554.6|32603.1|32535.5|378
1638927300000|2021-12-08 01:35:00|32609.2|32543.8|32594.7|32535.2|32611|32551.8|32576.8|32469.8|501
1638927600000|2021-12-08 01:40:00|32592.6|32536.7|32594.5|32527|32596.5|32541.9|32589.3|32524.8|473
1638927900000|2021-12-08 01:45:00|32589.4|32532.2|32587.1|32533.4|32596.1|32548.3|32568.3|32524.3|559
1638928200000|2021-12-08 01:50:00|32585.5|32533.5|32581.2|32524|32590.1|32536|32579.1|32520.1|523
1638928500000|2021-12-08 01:55:00|32581.1|32523.9|32585.4|32529.9|32588.6|32538|32575.3|32518.6|454
1638928800000|2021-12-08 02:00:00|32586.7|32529.2|32585.7|32516.6|32590.8|32534.2|32579.1|32511.5|561
1638929100000|2021-12-08 02:05:00|32585.2|32515.6|32575.7|32522.1|32590.5|32528.5|32572.9|32510|538
1638929400000|2021-12-08 02:10:00|32576.9|32523.4|32577.3|32523.2|32586.4|32545.8|32559.4|32508.3|534
1638929700000|2021-12-08 02:15:00|32576.8|32524.2|32574.8|32513|32585.2|32528|32574.3|32505.2|556
1638930000000|2021-12-08 02:20:00|32574.4|32513.4|32576.9|32508.8|32580.3|32517.8|32571.4|32503.6|390
1638930300000|2021-12-08 02:25:00|32576.3|32510.5|32569.6|32502.6|32581.5|32516.6|32566.6|32495.3|447
1638930600000|2021-12-08 02:30:00|32569|32503.2|32568.7|32500.8|32575.3|32513.5|32566.9|32497.8|467
1638930900000|2021-12-08 02:35:00|32567.7|32499.4|32563.9|32494|32572.4|32513.2|32560.4|32492|424
1638931200000|2021-12-08 02:40:00|32563.6|32494.4|32559.4|32488.6|32567.9|32505.2|32556.6|32486.5|382
1638931500000|2021-12-08 02:45:00|32559.3|32490|32564.3|32488.6|32570.2|32503.2|32557.4|32487.8|528
1638931800000|2021-12-08 02:50:00|32564.6|32489.1|32557.6|32490.8|32566.3|32505.5|32556.5|32485.9|423
1638932100000|2021-12-08 02:55:00|32558.5|32491.4|32555.9|32486.1|32569.2|32498.4|32552.4|32482.6|475
1638932400000|2021-12-08 03:00:00|32556.9|32486.6|32551.1|32485.4|32559.7|32498.5|32547|32476|515
1638932700000|2021-12-08 03:05:00|32551.7|32484.2|32552.2|32481.7|32562.8|32499|32543.4|32477.5|528
1638933000000|2021-12-08 03:10:00|32552.4|32480.7|32552.1|32483.4|32557.8|32494.8|32547.3|32477.1|381
1638933300000|2021-12-08 03:15:00|32553.2|32482.7|32548.4|32481.8|32555.6|32498.4|32545.2|32475.8|397
1638933600000|2021-12-08 03:20:00|32548.6|32482.3|32552.4|32486|32554|32495.9|32545.6|32478.4|378
1638933900000|2021-12-08 03:25:00|32555.2|32484.6|32557.3|32482|32566.4|32501.5|32542.2|32467.8|457
1638934200000|2021-12-08 03:30:00|32555.4|32482.6|32555.7|32483.3|32565.5|32504.7|32545.3|32474.6|423
1638934500000|2021-12-08 03:35:00|32557|32482.8|32556.7|32492.4|32573|32511.7|32531.3|32480|450
1638934800000|2021-12-08 03:40:00|32559.1|32490.3|32547.8|32495.6|32575|32513.5|32533.5|32482|520
1638935100000|2021-12-08 03:45:00|32548.4|32495.4|32561.3|32496.3|32572|32510.2|32543.1|32483.4|470
1638935400000|2021-12-08 03:50:00|32561.6|32496.7|32558.5|32487.8|32571|32507.7|32547.4|32484|448
1638935700000|2021-12-08 03:55:00|32558.6|32488.3|32523.5|32473.5|32564.1|32500.2|32506|32461.1|384
1638936000000|2021-12-08 04:00:00|32523.4|32473.4|32529.4|32479.4|32533.6|32493.5|32508.6|32471.8|317
1638936300000|2021-12-08 04:05:00|32529.8|32479.8|32524|32474|32533.7|32498.1|32511.9|32472.2|273
1638936600000|2021-12-08 04:10:00|32524.2|32474.2|32528.6|32478.6|32531.8|32494|32508|32472.9|260
1638936900000|2021-12-08 04:15:00|32530.6|32480.6|32526|32476|32530.9|32500.8|32510|32469|300
1638937200000|2021-12-08 04:20:00|32526.1|32476.1|32526|32464.7|32544.7|32491.8|32511.1|32449.7|339
1638937500000|2021-12-08 04:25:00|32527.9|32465.7|32521.2|32460.3|32532|32477.1|32517.6|32451.6|334
1638937800000|2021-12-08 04:30:00|32523.9|32455.9|32522.9|32470|32530.6|32476.5|32519.8|32454.7|463
1638938100000|2021-12-08 04:35:00|32521.6|32471.6|32522|32467.1|32525.7|32488.2|32508.2|32458|437
1638938400000|2021-12-08 04:40:00|32522.1|32464.5|32524.6|32474.6|32529.1|32489.8|32508.8|32462|436
1638938700000|2021-12-08 04:45:00|32523.7|32473.7|32524.3|32471.3|32529.9|32479.8|32518.2|32461.7|368
1638939000000|2021-12-08 04:50:00|32522.9|32472.9|32527.9|32477.9|32534.1|32484.1|32522.9|32469|326
1638939300000|2021-12-08 04:55:00|32527.5|32477.5|32525.2|32473|32531.5|32493.1|32510.3|32465.4|361
1638939600000|2021-12-08 05:00:00|32527.8|32473.1|32531.2|32481.2|32534.2|32484.2|32524.2|32472.4|332
1638939900000|2021-12-08 05:05:00|32531.4|32481.4|32528.1|32478.1|32535.8|32485.8|32526.1|32476.1|325
1638940200000|2021-12-08 05:10:00|32528.2|32478.2|32532.3|32482.3|32537.9|32487.9|32527|32477|336
1638940500000|2021-12-08 05:15:00|32532.7|32482.7|32526.1|32476.1|32534.6|32499.8|32511.4|32473.7|385
1638940800000|2021-12-08 05:20:00|32526.3|32476.2|32523.9|32473.9|32530.9|32491.2|32507.9|32469.3|312
1638941100000|2021-12-08 05:25:00|32523.6|32473.6|32506.8|32486.8|32525.1|32494.3|32506.2|32467.4|350
1638941400000|2021-12-08 05:30:00|32506.2|32486.2|32510|32490|32530.3|32498.4|32506.2|32468.3|353
1638941700000|2021-12-08 05:35:00|32510.2|32490.2|32511.7|32491.7|32514.8|32494.8|32508.8|32488.8|310
1638942000000|2021-12-08 05:40:00|32511.6|32491.6|32508.4|32488.4|32517.7|32497.7|32506.8|32486.8|283
1638942300000|2021-12-08 05:45:00|32508.7|32488.7|32506.4|32486.4|32511.1|32491.1|32504|32484|345
1638942600000|2021-12-08 05:50:00|32506.3|32486.3|32510.5|32490.5|32513.4|32493.4|32505.2|32485.2|313
1638942900000|2021-12-08 05:55:00|32510.7|32490.7|32510.1|32490.1|32516.2|32496.2|32509.5|32489.5|358
1638943200000|2021-12-08 06:00:00|32510.6|32490.6|32502.4|32482.4|32518.1|32498.1|32500.9|32480.9|493
1638943500000|2021-12-08 06:05:00|32502.5|32482.5|32515.3|32465.3|32518.1|32484.5|32481.4|32412.2|665
1638943800000|2021-12-08 06:10:00|32500|32480|32501.5|32481.5|32513.1|32488.3|32493.7|32463.1|497
1638944100000|2021-12-08 06:15:00|32501.3|32481.3|32500.5|32480.5|32503.3|32483.3|32497.4|32477.4|332
1638944400000|2021-12-08 06:20:00|32500.3|32480.3|32500.1|32480.1|32504.2|32484.2|32493|32473|336
1638944700000|2021-12-08 06:25:00|32500.5|32480.5|32499.9|32479.9|32503.2|32483.2|32497.4|32477.4|342
1638945000000|2021-12-08 06:30:00|32499.8|32479.8|32497.9|32477.9|32501.2|32481.2|32497.3|32477.3|255
1638945300000|2021-12-08 06:35:00|32497.8|32477.8|32500.3|32480.3|32501.8|32481.8|32497.3|32477.3|346
1638945600000|2021-12-08 06:40:00|32500.4|32480.4|32497.2|32477.2|32501.3|32481.3|32485.3|32465.3|428
1638945900000|2021-12-08 06:45:00|32497.1|32477.1|32499.1|32479.1|32501.4|32481.4|32495.7|32475.7|347
1638946200000|2021-12-08 06:50:00|32500.1|32480.1|32496.2|32476.2|32501.4|32481.4|32494.7|32474.7|294
1638946500000|2021-12-08 06:55:00|32495.4|32475.4|32498.3|32478.3|32516.6|32484|32494.2|32466.6|333
1638946800000|2021-12-08 07:00:00|32497.7|32477.7|32513.2|32493.2|32516.4|32496.4|32472.9|32452.9|629
1638947100000|2021-12-08 07:05:00|32513.5|32493.5|32498.1|32478.1|32514.5|32494.5|32490.7|32470.7|627
1638947400000|2021-12-08 07:10:00|32496.8|32476.8|32506.8|32486.8|32508.8|32488.8|32489.1|32469.1|560
1638947700000|2021-12-08 07:15:00|32506.9|32486.9|32514.2|32494.2|32517.7|32497.7|32505.4|32485.4|541
1638948000000|2021-12-08 07:20:00|32514.3|32494.3|32506.6|32486.6|32515.8|32495.8|32499.5|32479.5|536
1638948300000|2021-12-08 07:25:00|32506.3|32486.3|32507.5|32487.5|32513.1|32493.1|32500.5|32480.5|465
1638948600000|2021-12-08 07:30:00|32512.7|32492.7|32508.1|32488.1|32514.7|32494.7|32504.8|32484.8|572
1638948900000|2021-12-08 07:35:00|32508.5|32488.5|32510.5|32490.5|32518.3|32498.3|32487.3|32467.3|594
1638949200000|2021-12-08 07:40:00|32510|32490|32502.2|32482.2|32515.8|32495.8|32497.6|32477.6|691
1638949500000|2021-12-08 07:45:00|32501.7|32481.7|32497.1|32477.1|32504.6|32484.6|32490.2|32470.2|727
1638949800000|2021-12-08 07:50:00|32496.9|32476.9|32498.4|32478.4|32500.9|32480.9|32488.5|32468.5|597
1638950100000|2021-12-08 07:55:00|32498.6|32478.6|32570.1|32478.4|32592.4|32550|32496.3|32476.3|928
1638950400000|2021-12-08 08:00:00|32571.5|32476.8|32503.6|32483.6|32573.4|32506.9|32496.1|32426.9|918
1638950700000|2021-12-08 08:05:00|32504.7|32484.7|32506.8|32486.8|32509.3|32489.3|32495.7|32475.7|714
1638951000000|2021-12-08 08:10:00|32507.2|32487.2|32516.5|32496.5|32518.3|32498.3|32502.6|32482.6|627
1638951300000|2021-12-08 08:15:00|32515.7|32495.7|32562.4|32512.4|32565.6|32519.7|32515.1|32490.8|826
1638951600000|2021-12-08 08:20:00|32541.8|32521.8|32523.7|32503.7|32553.2|32521.8|32515.3|32495.3|797
1638951900000|2021-12-08 08:25:00|32523.4|32503.4|32539.3|32519.3|32566|32523.9|32514.5|32494.5|727
1638952200000|2021-12-08 08:30:00|32538.7|32518.7|32527.3|32507.3|32538.7|32518.7|32526.5|32506.5|776
1638952500000|2021-12-08 08:35:00|32527.4|32507.4|32543.1|32523.1|32549.2|32529.2|32521.4|32501.4|801
1638952800000|2021-12-08 08:40:00|32542.8|32522.8|32547.1|32527.1|32548.2|32528.2|32532.8|32512.8|748
1638953100000|2021-12-08 08:45:00|32546.6|32526.6|32542.2|32522.2|32554.2|32534.2|32541|32521|713
1638953400000|2021-12-08 08:50:00|32541.4|32521.4|32528.8|32508.8|32550.2|32530.2|32527.8|32507.8|672
1638953700000|2021-12-08 08:55:00|32528.9|32508.9|32527.9|32507.9|32532.1|32512.1|32519.5|32499.5|605
1638954000000|2021-12-08 09:00:00|32528|32508|32563.7|32543.7|32574.5|32554.5|32520.2|32500.2|732
1638954300000|2021-12-08 09:05:00|32563.6|32543.6|32566.1|32546.1|32574.3|32554.3|32549|32529|856
1638954600000|2021-12-08 09:10:00|32566.8|32546.8|32604.5|32584.5|32610.9|32590.9|32565.5|32545.5|865
1638954900000|2021-12-08 09:15:00|32603.6|32583.6|32590.1|32570.1|32611.8|32591.8|32577.9|32557.9|864
1638955200000|2021-12-08 09:20:00|32590|32570|32591.8|32571.8|32600.5|32580.5|32585.4|32565.4|841
1638955500000|2021-12-08 09:25:00|32590.9|32570.9|32592.9|32572.9|32602.5|32582.5|32587.4|32567.4|659
1638955800000|2021-12-08 09:30:00|32593.9|32573.9|32580.9|32560.9|32593.9|32573.9|32578.4|32558.4|617
1638956100000|2021-12-08 09:35:00|32579.1|32559.1|32582|32562|32591.9|32571.9|32578.7|32558.7|669
1638956400000|2021-12-08 09:40:00|32582.3|32562.3|32558.4|32538.4|32586.7|32566.7|32556.4|32536.4|628
1638956700000|2021-12-08 09:45:00|32558.5|32538.5|32579|32559|32584.8|32564.8|32555|32535|905
1638957000000|2021-12-08 09:50:00|32578.5|32558.5|32590.3|32570.3|32594.5|32574.5|32573.5|32553.5|642
1638957300000|2021-12-08 09:55:00|32589.4|32569.4|32581.9|32561.9|32590.2|32570.2|32569.5|32549.5|748
1638957600000|2021-12-08 10:00:00|32582.3|32562.3|32596.9|32576.9|32597.6|32577.6|32578.8|32558.8|731
1638957900000|2021-12-08 10:05:00|32597.1|32577.1|32608.7|32588.7|32611.7|32591.7|32594.6|32574.6|634
1638958200000|2021-12-08 10:10:00|32608.8|32588.8|32623.9|32603.9|32626.2|32606.2|32608.1|32588.1|597
1638958500000|2021-12-08 10:15:00|32624.1|32604.1|32632.7|32612.7|32646.9|32626.9|32623.9|32603.9|594
1638958800000|2021-12-08 10:20:00|32633.8|32613.8|32627.4|32607.4|32649|32629|32623.3|32603.3|705
1638959100000|2021-12-08 10:25:00|32628.6|32608.6|32615.5|32595.5|32633.9|32613.9|32613.8|32593.8|805
1638959400000|2021-12-08 10:30:00|32614.9|32594.9|32577.5|32557.5|32622|32602|32575.5|32555.5|810
1638959700000|2021-12-08 10:35:00|32577.7|32557.7|32589.8|32569.8|32602.4|32582.4|32570.2|32550.2|927
1638960000000|2021-12-08 10:40:00|32588.5|32568.5|32614.4|32594.4|32618.5|32598.5|32585.1|32565.1|925
1638960300000|2021-12-08 10:45:00|32615|32595|32607.2|32587.2|32617.9|32597.9|32591.3|32571.3|800
1638960600000|2021-12-08 10:50:00|32607.6|32587.6|32621.5|32601.5|32624.9|32604.9|32603.8|32583.8|837
1638960900000|2021-12-08 10:55:00|32622|32602|32623.3|32603.3|32632|32612|32618.1|32598.1|644
1638961200000|2021-12-08 11:00:00|32623.1|32603.1|32617.2|32597.2|32623.8|32603.8|32595.2|32575.2|823
1638961500000|2021-12-08 11:05:00|32616.5|32596.5|32634.5|32614.5|32636.2|32616.2|32609.6|32589.6|912
1638961800000|2021-12-08 11:10:00|32634.7|32614.7|32620.7|32600.7|32637.7|32617.7|32619.9|32599.9|782
1638962100000|2021-12-08 11:15:00|32620.1|32600.1|32617.3|32597.3|32628.7|32608.7|32615.7|32595.7|732
1638962400000|2021-12-08 11:20:00|32617.7|32597.7|32619.4|32599.4|32625.1|32605.1|32615.6|32595.6|663
1638962700000|2021-12-08 11:25:00|32619.6|32599.6|32601.6|32581.6|32624|32604|32600.5|32580.5|599
1638963000000|2021-12-08 11:30:00|32602.1|32582.1|32618.9|32598.9|32623.5|32603.5|32601.4|32581.4|635
1638963300000|2021-12-08 11:35:00|32618.8|32598.8|32626.6|32606.6|32648|32628|32615.7|32595.7|644
1638963600000|2021-12-08 11:40:00|32627.2|32607.2|32655.6|32635.6|32663.5|32643.5|32626.7|32606.7|834
1638963900000|2021-12-08 11:45:00|32655.8|32635.8|32645|32625|32679.9|32659.9|32643.5|32623.5|1062
1638964200000|2021-12-08 11:50:00|32644.8|32624.8|32650.9|32630.9|32661.4|32641.4|32633.7|32603.1|998
1638964500000|2021-12-08 11:55:00|32651.1|32631.1|32654.7|32634.7|32659.2|32639.2|32642.9|32622.9|910
1638964800000|2021-12-08 12:00:00|32653.8|32633.8|32643.5|32623.5|32664.3|32644.3|32635.2|32615.2|841
1638965100000|2021-12-08 12:05:00|32643.6|32623.6|32659.3|32639.3|32661.5|32641.5|32639.4|32619.4|876
1638965400000|2021-12-08 12:10:00|32658.4|32638.4|32674.9|32654.9|32684.4|32664.4|32658.3|32638.3|933
1638965700000|2021-12-08 12:15:00|32672.3|32652.3|32678.6|32658.6|32695.9|32675.9|32670.5|32650.5|877
1638966000000|2021-12-08 12:20:00|32681.7|32661.7|32721.9|32701.9|32758.3|32738.3|32672.9|32652.9|1002
1638966300000|2021-12-08 12:25:00|32721.5|32701.5|32674.5|32654.5|32723.2|32703.2|32673.9|32653.9|905
1638966600000|2021-12-08 12:30:00|32671|32651|32647.4|32627.4|32676.9|32656.9|32643.5|32623.5|847
1638966900000|2021-12-08 12:35:00|32646.2|32626.2|32613|32593|32647.1|32627.1|32605.1|32585.1|843
1638967200000|2021-12-08 12:40:00|32613.5|32593.5|32635.5|32615.5|32637.5|32617.5|32612.7|32592.7|883
1638967500000|2021-12-08 12:45:00|32635|32615|32633.7|32613.7|32655|32635|32629.8|32609.8|952
1638967800000|2021-12-08 12:50:00|32631.3|32611.3|32655.8|32635.8|32655.9|32635.9|32622|32602|837
1638968100000|2021-12-08 12:55:00|32655|32635|32659.6|32639.6|32674.5|32654.5|32652.1|32632.1|939
1638968400000|2021-12-08 13:00:00|32659.3|32639.3|32599.9|32579.9|32660.1|32640.1|32584.6|32564.6|936
1638968700000|2021-12-08 13:05:00|32599.6|32579.6|32595.8|32575.8|32607.6|32587.6|32586.1|32566.1|819
1638969000000|2021-12-08 13:10:00|32594.9|32574.9|32594.1|32574.1|32602.7|32582.7|32578.8|32558.8|771
1638969300000|2021-12-08 13:15:00|32595|32575|32581.8|32561.8|32595|32575|32577.2|32557.2|811
1638969600000|2021-12-08 13:20:00|32582.8|32562.8|32571.2|32551.2|32589.9|32569.9|32564.3|32544.3|946
1638969900000|2021-12-08 13:25:00|32571.5|32551.5|32582.7|32562.7|32596.8|32576.8|32567.1|32547.1|901
1638970200000|2021-12-08 13:30:00|32581.9|32561.9|32584.7|32564.7|32602.6|32582.6|32575.3|32555.3|841
1638970500000|2021-12-08 13:35:00|32584.4|32564.4|32570.9|32550.9|32585.8|32565.8|32569.4|32549.4|812
1638970800000|2021-12-08 13:40:00|32571.1|32551.1|32570.5|32550.5|32575.3|32555.3|32563.9|32543.9|789
1638971100000|2021-12-08 13:45:00|32569.3|32549.3|32564.1|32544.1|32578.9|32558.9|32561.8|32541.8|799
1638971400000|2021-12-08 13:50:00|32564.3|32544.3|32516.5|32496.5|32564.3|32544.3|32516.5|32496.5|811
1638971700000|2021-12-08 13:55:00|32517.2|32497.2|32487.4|32467.4|32519.5|32499.5|32482.1|32462.1|907
1638972000000|2021-12-08 14:00:00|32486.6|32466.6|32488.5|32468.5|32496.9|32476.9|32477.4|32457.4|910
1638972300000|2021-12-08 14:05:00|32487.6|32467.6|32500|32480|32500.1|32480.1|32485.4|32465.4|681
1638972600000|2021-12-08 14:10:00|32499.9|32479.9|32497.3|32477.3|32504.6|32484.6|32489.7|32469.7|604
1638972900000|2021-12-08 14:15:00|32497.6|32477.6|32500.8|32480.8|32505.7|32485.7|32494.5|32474.5|641
1638973200000|2021-12-08 14:20:00|32500.4|32480.4|32510.6|32490.6|32515.8|32495.8|32497.3|32477.3|735
1638973500000|2021-12-08 14:25:00|32510.7|32490.7|32508.8|32488.8|32518.5|32498.5|32498.1|32478.1|681
1638973800000|2021-12-08 14:30:00|32508.9|32488.9|32493|32473|32517|32497|32491.7|32471.7|863
1638974100000|2021-12-08 14:35:00|32494.2|32474.2|32502.7|32482.7|32505.3|32485.3|32487.1|32467.1|745
1638974400000|2021-12-08 14:40:00|32503.2|32483.2|32494.4|32474.4|32503.7|32483.7|32489.2|32469.2|753
1638974700000|2021-12-08 14:45:00|32492.8|32472.8|32496.5|32476.5|32503.9|32483.9|32490.1|32470.1|750
1638975000000|2021-12-08 14:50:00|32496.4|32476.4|32506.8|32486.8|32513.7|32493.7|32490.8|32470.8|854
1638975300000|2021-12-08 14:55:00|32506.3|32486.3|32464.5|32444.5|32508.4|32488.4|32454.7|32434.7|905
1638975600000|2021-12-08 15:00:00|32464.1|32444.1|32413.7|32393.7|32464.5|32444.5|32412.9|32392.9|1013
1638975900000|2021-12-08 15:05:00|32413.6|32393.6|32380.5|32360.5|32415.9|32395.9|32368.6|32348.6|941
1638976200000|2021-12-08 15:10:00|32382.1|32362.1|32383.5|32363.5|32429.3|32404.6|32380.4|32360.4|973
1638976500000|2021-12-08 15:15:00|32383.7|32363.7|32383.7|32363.7|32412.4|32392.4|32380.9|32360.9|784
1638976800000|2021-12-08 15:20:00|32381.6|32361.6|32363.2|32343.2|32390.4|32370.4|32344|32324|975
1638977100000|2021-12-08 15:25:00|32362.8|32342.8|32330.2|32310.2|32365.3|32345.3|32328.9|32308.9|924
1638977400000|2021-12-08 15:30:00|32329.8|32309.8|32326.7|32306.7|32336.2|32316.2|32301.7|32268.8|995
1638977700000|2021-12-08 15:35:00|32326.3|32306.3|32329.9|32309.9|32349|32319.5|32319.3|32298.5|949
1638978000000|2021-12-08 15:40:00|32330.4|32310.4|32350.5|32330.5|32360.6|32340.6|32324.6|32304.6|854
1638978300000|2021-12-08 15:45:00|32350.4|32330.4|32350.2|32330.2|32356.1|32336.1|32343.2|32323.2|863
1638978600000|2021-12-08 15:50:00|32349.9|32329.9|32338.1|32318.1|32353|32333|32324.3|32304.3|945
1638978900000|2021-12-08 15:55:00|32337.9|32317.9|32328.4|32308.4|32343.8|32323.8|32317|32283.5|978
1638979200000|2021-12-08 16:00:00|32327.2|32307.2|32317|32297|32331.7|32311.7|32311.5|32291.5|887
1638979500000|2021-12-08 16:05:00|32314.1|32294.1|32308|32288|32330.2|32306.7|32302.8|32278.4|741
1638979800000|2021-12-08 16:10:00|32307.8|32287.8|32309.5|32289.5|32320.6|32300.6|32306.7|32286.7|630
1638980100000|2021-12-08 16:15:00|32309.3|32289.3|32305.2|32285.2|32317.1|32297.1|32302.2|32282.2|599
1638980400000|2021-12-08 16:20:00|32305.4|32285.4|32317.6|32297.6|32318|32298|32304.9|32284.9|618
1638980700000|2021-12-08 16:25:00|32318.6|32298.6|32321.8|32301.8|32326.4|32306.4|32314|32294|663
1638981000000|2021-12-08 16:30:00|32322.7|32302.7|32321.8|32301.8|32328.8|32308.8|32318.1|32298.1|627
1638981300000|2021-12-08 16:35:00|32322|32302|32332.4|32312.4|32338|32318|32313.2|32280.5|638
1638981600000|2021-12-08 16:40:00|32331.9|32311.9|32334.4|32314.4|32337.8|32317.8|32323.7|32303.7|608
1638981900000|2021-12-08 16:45:00|32334.3|32314.3|32330.7|32310.7|32337.7|32317.7|32325.9|32305.9|613
1638982200000|2021-12-08 16:50:00|32330|32310|32329.3|32309.3|32345.9|32325.9|32327.6|32307.6|530
1638982500000|2021-12-08 16:55:00|32330.4|32310.4|32336.1|32316.1|32344.3|32324.3|32326.4|32306.4|631
1638982800000|2021-12-08 17:00:00|32336|32316|32329.7|32309.7|32336.4|32316.4|32324.2|32304.2|566
1638983100000|2021-12-08 17:05:00|32330.7|32310.7|32322.7|32302.7|32332.8|32312.8|32319.5|32299.5|503
1638983400000|2021-12-08 17:10:00|32322.9|32302.9|32288.2|32268.2|32325|32305|32287.6|32252.8|535
1638983700000|2021-12-08 17:15:00|32287.8|32267.8|32266.6|32246.6|32288.9|32268.9|32265.7|32245.7|615
1638984000000|2021-12-08 17:20:00|32268.4|32248.4|32246|32226|32273.3|32253.3|32246|32226|711
1638984300000|2021-12-08 17:25:00|32247.9|32227.9|32230.8|32210.8|32258.3|32238.3|32228.2|32197.4|712
1638984600000|2021-12-08 17:30:00|32231.4|32211.4|32233.4|32213.4|32239.8|32219.8|32222.8|32202.8|530
1638984900000|2021-12-08 17:35:00|32233.2|32213.2|32221.9|32201.9|32235.4|32215.4|32211.9|32191.9|520
1638985200000|2021-12-08 17:40:00|32221.8|32201.8|32221.3|32201.3|32223.7|32203.7|32213.9|32193.9|389
1638985500000|2021-12-08 17:45:00|32221.4|32201.4|32222.7|32202.7|32227.9|32207.9|32218.9|32198.9|398
1638985800000|2021-12-08 17:50:00|32222.9|32202.9|32233.6|32213.6|32250|32218.8|32219.2|32196.2|568
1638986100000|2021-12-08 17:55:00|32233.3|32213.3|32252.8|32232.8|32258.8|32238.8|32226.5|32197.1|864
1638986400000|2021-12-08 18:00:00|32254.6|32234.6|32256.8|32236.8|32259.9|32239.9|32245.3|32225.3|736
1638986700000|2021-12-08 18:05:00|32257|32237|32256.7|32236.7|32264|32244|32248.5|32228.5|607
1638987000000|2021-12-08 18:10:00|32257.5|32237.5|32255.8|32235.8|32269|32241.6|32248|32217.4|542
1638987300000|2021-12-08 18:15:00|32256.1|32236.1|32237.9|32217.9|32268.9|32236.5|32236.5|32206|538
1638987600000|2021-12-08 18:20:00|32237.4|32217.4|32243.2|32223.2|32243.8|32223.8|32232.1|32212.1|427
1638987900000|2021-12-08 18:25:00|32243.7|32223.7|32257.3|32237.3|32263|32243|32238.9|32218.9|491
1638988200000|2021-12-08 18:30:00|32259.1|32239.1|32246.2|32226.2|32268.1|32242.1|32238.2|32216.1|533
1638988500000|2021-12-08 18:35:00|32246.1|32226.1|32242.3|32222.3|32255.8|32235.8|32235.5|32215.5|485
1638988800000|2021-12-08 18:40:00|32239.7|32219.7|32244|32224|32249.9|32229.9|32236|32216|422
1638989100000|2021-12-08 18:45:00|32244.3|32224.3|32210.6|32190.6|32248.6|32226.4|32208.3|32175.6|627
1638989400000|2021-12-08 18:50:00|32210.4|32190.4|32221.5|32201.5|32223.3|32203.3|32209.1|32189.1|526
1638989700000|2021-12-08 18:55:00|32221.4|32201.4|32230.9|32210.9|32232.5|32212.5|32206.8|32177.6|550
1638990000000|2021-12-08 19:00:00|32232.2|32212.2|32200.5|32180.5|32237.9|32217.9|32192.9|32163.3|544
1638990300000|2021-12-08 19:05:00|32201.6|32181.6|32195.6|32175.6|32203.4|32183.4|32194.6|32174.6|354
1638990600000|2021-12-08 19:10:00|32195.4|32175.4|32192.4|32172.4|32196.6|32176.6|32186|32166|444
1638990900000|2021-12-08 19:15:00|32192.1|32172.1|32160.8|32110.8|32203.7|32183.7|32134.7|32109.7|574
1638991200000|2021-12-08 19:20:00|32162|32112|32160.2|32140.2|32169.3|32142.4|32144|32109.7|627
1638991500000|2021-12-08 19:25:00|32160|32140|32161.6|32141.6|32179.3|32147.4|32159|32129.3|445
1638991800000|2021-12-08 19:30:00|32161.9|32141.9|32157.9|32137.9|32167.4|32147.4|32153.6|32133.6|536
1638992100000|2021-12-08 19:35:00|32157.7|32137.7|32154.9|32134.9|32163.9|32143.9|32153.4|32133.4|632
1638992400000|2021-12-08 19:40:00|32155.2|32135.2|32156.4|32136.4|32167|32143.8|32153.4|32115|419
1638992700000|2021-12-08 19:45:00|32158|32138|32160.4|32140.4|32176.1|32145.9|32155.1|32125.8|407
1638993000000|2021-12-08 19:50:00|32160|32140|32162|32142|32167.6|32147.6|32156.1|32136.1|385
1638993300000|2021-12-08 19:55:00|32160.7|32140.7|32196|32176|32200.4|32180.4|32152.7|32124.9|548
1638993600000|2021-12-08 20:00:00|32196.1|32176.1|32202.7|32182.7|32208|32188|32196.1|32176.1|534
1638993900000|2021-12-08 20:05:00|32205.9|32185.9|32203|32183|32206.9|32186.9|32199.2|32179.2|303
1638994200000|2021-12-08 20:10:00|32201.4|32181.4|32199.6|32179.6|32204.5|32184.5|32198.2|32178.2|353
1638994500000|2021-12-08 20:15:00|32199.7|32179.7|32198|32178|32202.9|32182.9|32193|32173|295
1638994800000|2021-12-08 20:20:00|32198.4|32178.4|32185.6|32165.6|32198.4|32178.4|32180.7|32160.7|379
1638995100000|2021-12-08 20:25:00|32185.9|32165.9|32179.3|32159.3|32185.9|32165.9|32164|32144|473
1638995400000|2021-12-08 20:30:00|32179.4|32159.4|32179.2|32159.2|32195.2|32165.8|32177|32144.2|388
1638995700000|2021-12-08 20:35:00|32178.7|32158.7|32183.4|32163.4|32185.5|32165.5|32178.4|32158.4|305
1638996000000|2021-12-08 20:40:00|32183.3|32163.3|32187.8|32167.8|32190.1|32170.1|32181.5|32161.5|450
1638996300000|2021-12-08 20:45:00|32187.5|32167.5|32188.9|32168.9|32205.2|32175|32182.9|32146.7|470
1638996600000|2021-12-08 20:50:00|32187.8|32167.8|32187.3|32167.3|32222.4|32174.1|32182.9|32143|735
1638996900000|2021-12-08 20:55:00|32188.2|32168.2|32238|32161|32247.1|32177.5|32183.1|32146.9|698
1638997200000|2021-12-08 21:00:00|32242.3|32154.2|32207.4|32150.8|32249.9|32161.8|32206|32141|803
1638997500000|2021-12-08 21:05:00|32206.4|32149.4|32215.5|32145.3|32228.2|32153.1|32197.5|32137.4|523
1638997800000|2021-12-08 21:10:00|32217.9|32144.9|32222.8|32145.2|32222.8|32155.3|32197.9|32137.8|461
1638998100000|2021-12-08 21:15:00|32220.5|32145.1|32221.1|32151.4|32230.8|32163.1|32207.7|32145.1|416
1638998400000|2021-12-08 21:20:00|32218.3|32150.3|32223.5|32162.9|32232.3|32164.8|32205.8|32148.3|440
1638998700000|2021-12-08 21:25:00|32225.6|32162.5|32221.8|32157.2|32232.4|32167.5|32208|32152|385
1638999000000|2021-12-08 21:30:00|32220.4|32155.3|32227.1|32154.4|32237.3|32160.2|32202.3|32147.3|431
1638999300000|2021-12-08 21:35:00|32225.2|32153.8|32201|32147.3|32238.2|32164.3|32199.5|32135.1|439
1638999600000|2021-12-08 21:40:00|32203.9|32148.9|32213.9|32140.6|32218.9|32163.6|32183.6|32139.2|287
1638999900000|2021-12-08 21:45:00|32208.1|32144.6|32206.1|32134|32236.6|32146.7|32188.5|32112.3|410
1639000200000|2021-12-08 21:50:00|32202.3|32139.5|32214.8|32107.8|32235.2|32159|32178.4|32091.9|567
1639000500000|2021-12-08 21:55:00|32214.5|32107.5|32222.4|32115.4|32241.2|32134.2|32195|32088|716
1639000800000|2021-12-08 22:00:00|32218.4|32111.4|32232.2|32125.2|32234.6|32127.6|32214.1|32107.1|56
1639001100000|2021-12-08 22:05:00|32232.5|32125.5|32246.2|32139.2|32248.9|32141.9|32224.5|32117.5|82
1639001400000|2021-12-08 22:10:00|32233.1|32126.1|32250.6|32143.6|32254|32147|32217.5|32110.5|183
1639001700000|2021-12-08 22:15:00|32227.1|32120.1|32249.8|32142.8|32254.7|32147.7|32218.5|32111.5|121
1639002000000|2021-12-08 22:20:00|32228.5|32121.5|32232.7|32125.7|32256|32149|32218.5|32111.5|160
1639002300000|2021-12-08 22:25:00|32228.8|32121.8|32242.3|32135.3|32245.4|32138.4|32213.8|32106.8|156
1639002600000|2021-12-08 22:30:00|32239.1|32132.1|32246.1|32139.1|32252|32145|32207.8|32100.8|264
1639002900000|2021-12-08 22:35:00|32241.9|32134.9|32239.2|32132.2|32249.6|32142.6|32219.5|32112.5|227
1639003200000|2021-12-08 22:40:00|32233.7|32126.7|32232.6|32125.6|32255.7|32148.7|32218.7|32111.7|277
1639003500000|2021-12-08 22:45:00|32211.6|32104.6|32249.6|32142.6|32258.7|32151.7|32197.9|32090.9|696
1639003800000|2021-12-08 22:50:00|32252.6|32145.6|32247.5|32140.5|32257.2|32150.2|32230.6|32123.6|859
1639004100000|2021-12-08 22:55:00|32247.4|32140.4|32211.7|32104.7|32255.6|32148.6|32203.1|32096.1|493
1639004400000|2021-12-08 23:00:00|32215|32108|32213.7|32106.7|32221.6|32114.6|32205.9|32098.9|117
1639004700000|2021-12-08 23:05:00|32196.7|32089.7|32218.1|32111.1|32243.4|32136.4|32196.7|32089.7|124
1639005000000|2021-12-08 23:10:00|32230.1|32123.1|32240.8|32133.8|32243.6|32136.6|32210.9|32103.9|269
1639005300000|2021-12-08 23:15:00|32230.4|32123.4|32232|32125|32238.2|32131.2|32206.2|32099.2|307
1639005600000|2021-12-08 23:20:00|32221.5|32114.5|32234.9|32127.9|32242.9|32138.4|32213.1|32106.1|187
1639005900000|2021-12-08 23:25:00|32235.6|32128.6|32245.9|32138.9|32247.2|32140.2|32216.5|32109.5|217
1639006200000|2021-12-08 23:30:00|32246.9|32139.9|32234.1|32127.1|32247.2|32141|32218.7|32111.7|219
1639006500000|2021-12-08 23:35:00|32236.9|32129.9|32235.6|32128.6|32247.6|32140.6|32224|32117|203
1639006800000|2021-12-08 23:40:00|32233.8|32126.8|32242.9|32135.9|32245.3|32138.3|32217.1|32110.1|170
1639007100000|2021-12-08 23:45:00|32242.7|32135.7|32217.5|32110.5|32244.1|32137.1|32209.7|32102.7|195
1639007400000|2021-12-08 23:50:00|32217|32110|32236.6|32129.6|32240|32133|32204.9|32097.9|260
1639007700000|2021-12-08 23:55:00|32236.7|32129.7|32238.6|32131.6|32238.9|32131.9|32210.1|32103.1|201
1639008000000|2021-12-09 00:00:00|32232.2|32125.2|32246.7|32139.7|32247.4|32140.4|32215.7|32108.7|323
1639008300000|2021-12-09 00:05:00|32246.8|32139.8|32220.4|32113.4|32246.8|32140.5|32216.6|32109.6|289
1639008600000|2021-12-09 00:10:00|32222|32115|32262.9|32164.1|32262.9|32172.1|32219.7|32112.7|399
1639008900000|2021-12-09 00:15:00|32263.2|32161.9|32250.6|32165|32268.6|32182.7|32238.5|32131.5|458
1639009200000|2021-12-09 00:20:00|32253.4|32166.4|32249.3|32170.2|32273.9|32186.5|32240.9|32157.9|430
1639009500000|2021-12-09 00:25:00|32250.7|32172.3|32240|32165|32261.3|32189.5|32235.7|32143.3|353
1639009800000|2021-12-09 00:30:00|32240.4|32163.6|32230.8|32123.8|32245.6|32174.2|32186.6|32079.6|320
1639010100000|2021-12-09 00:35:00|32229.8|32122.8|32245.4|32138.4|32246.2|32139.2|32209.8|32102.8|395
1639010400000|2021-12-09 00:40:00|32245.2|32138.2|32234.9|32127.9|32248.5|32141.5|32218.1|32111.1|343
1639010700000|2021-12-09 00:45:00|32235.7|32128.7|32264.5|32169.8|32276.8|32185.4|32214.8|32107.8|488
1639011000000|2021-12-09 00:50:00|32259.7|32162.2|32265.1|32201.2|32277.4|32216.6|32234.7|32160.4|510
1639011300000|2021-12-09 00:55:00|32263|32202.6|32256.3|32191.1|32280.6|32208.1|32252.4|32180.2|459
1639011600000|2021-12-09 01:00:00|32263.1|32197.1|32261.3|32191.7|32273.3|32213.6|32233.6|32182.8|558
1639011900000|2021-12-09 01:05:00|32258.6|32192.7|32269.9|32204.3|32283.9|32210|32248.9|32181.5|511
1639012200000|2021-12-09 01:10:00|32268.9|32205.5|32263.5|32211.9|32275.5|32228.6|32240.2|32182.6|513
1639012500000|2021-12-09 01:15:00|32263.4|32211.8|32258.5|32203|32278.3|32232.9|32249.8|32197.8|408
1639012800000|2021-12-09 01:20:00|32259.7|32207.4|32270.8|32220.8|32273.6|32234|32249.5|32193.8|401
1639013100000|2021-12-09 01:25:00|32270.5|32220.5|32269.2|32209.3|32274.3|32233.8|32252|32200.2|447
1639013400000|2021-12-09 01:30:00|32267.5|32209.8|32267.3|32210.1|32273.1|32218.6|32259.6|32193.7|473
1639013700000|2021-12-09 01:35:00|32267.2|32209.5|32260.5|32204.6|32269.1|32232.1|32252.1|32195.2|463
1639014000000|2021-12-09 01:40:00|32260|32205.4|32258.8|32201.8|32270.8|32217.1|32256.2|32194.3|420
1639014300000|2021-12-09 01:45:00|32258.7|32201.1|32266.4|32215.5|32273.8|32217.6|32254|32190|434
1639014600000|2021-12-09 01:50:00|32262.9|32216.4|32265.2|32208.8|32271.4|32217.9|32254.1|32192.4|461
1639014900000|2021-12-09 01:55:00|32263.6|32211.5|32260.2|32201.4|32273|32219.6|32256|32192|480
1639015200000|2021-12-09 02:00:00|32263|32206.5|32264.8|32213.4|32273.3|32221.6|32259.4|32197.8|420
1639015500000|2021-12-09 02:05:00|32265.9|32215.9|32262.3|32207.6|32274.9|32219.3|32256.8|32195.7|367
1639015800000|2021-12-09 02:10:00|32270.3|32213|32267|32208.4|32276.1|32218.9|32259|32197|428
1639016100000|2021-12-09 02:15:00|32266.2|32207.1|32269.2|32211.2|32276.2|32224.7|32259.4|32199.6|397
1639016400000|2021-12-09 02:20:00|32269.7|32212|32260.7|32205.3|32273.2|32218.8|32255.2|32196.9|429
1639016700000|2021-12-09 02:25:00|32259|32201.5|32265.2|32207.2|32270.6|32233.3|32253.2|32196.9|443
1639017000000|2021-12-09 02:30:00|32264.8|32207.1|32259.8|32202.7|32278|32215.3|32257.4|32197.6|505
1639017300000|2021-12-09 02:35:00|32266.1|32202.8|32260.1|32204.7|32270.2|32218.1|32252|32196.1|482
1639017600000|2021-12-09 02:40:00|32264.3|32204.6|32261.7|32210|32274.3|32217.5|32253|32197|403
1639017900000|2021-12-09 02:45:00|32261.9|32205.8|32260.4|32196.1|32274.4|32221.1|32250.5|32183.8|492
1639018200000|2021-12-09 02:50:00|32258.9|32194.2|32265.2|32199.1|32274.7|32214.5|32255.9|32185.5|345
1639018500000|2021-12-09 02:55:00|32257.8|32187.4|32262.9|32192.1|32274.1|32213.8|32253.1|32180.3|453
1639018800000|2021-12-09 03:00:00|32262.8|32192.6|32272.6|32200.3|32290.8|32217.5|32256.8|32184.3|444
1639019100000|2021-12-09 03:05:00|32272.3|32200.6|32268.2|32191.5|32285.3|32218.4|32262.9|32189.9|307
1639019400000|2021-12-09 03:10:00|32270.8|32199.8|32271|32201.3|32285.7|32211.4|32237.2|32165|350
1639019700000|2021-12-09 03:15:00|32273.4|32199|32276.8|32194.5|32286.5|32203.1|32256.7|32169.7|418
1639020000000|2021-12-09 03:20:00|32272.4|32205.7|32264.4|32200.6|32283.6|32205.7|32254|32171.5|344
1639020300000|2021-12-09 03:25:00|32267.9|32196.4|32269.3|32190.3|32280.5|32199.6|32256|32168.1|411
1639020600000|2021-12-09 03:30:00|32269.7|32187.6|32268|32191.6|32277.5|32202|32257.8|32172.8|366
1639020900000|2021-12-09 03:35:00|32264.2|32189.3|32263.1|32180.5|32276.4|32199.6|32254.2|32174.3|428
1639021200000|2021-12-09 03:40:00|32262.6|32181.8|32267.2|32186|32271|32196.3|32249.1|32166.9|327
1639021500000|2021-12-09 03:45:00|32265.7|32183.5|32262|32175.3|32275|32202.4|32250.6|32165.1|329
1639021800000|2021-12-09 03:50:00|32256.7|32174.3|32263.3|32191.5|32274.8|32193.5|32242.3|32159.4|365
1639022100000|2021-12-09 03:55:00|32262.1|32191.2|32253.2|32190.1|32266.5|32199.3|32244.3|32162.4|507
1639022400000|2021-12-09 04:00:00|32252.3|32189.3|32254.4|32182.9|32267|32193.7|32240|32143|472
1639022700000|2021-12-09 04:05:00|32254|32182.4|32262.2|32198.2|32266.4|32203.3|32242|32151.6|448
1639023000000|2021-12-09 04:10:00|32262.6|32186.7|32263.2|32185.4|32268.8|32202.5|32248.3|32158.7|427
1639023300000|2021-12-09 04:15:00|32263.1|32186.4|32250.4|32170.7|32263.4|32195|32248.4|32163.1|413
1639023600000|2021-12-09 04:20:00|32250.3|32171.9|32257.1|32185|32264.8|32205.4|32248.9|32164.3|352
1639023900000|2021-12-09 04:25:00|32256.5|32182.5|32258.4|32181.3|32268.8|32202.7|32248.8|32161|355
1639024200000|2021-12-09 04:30:00|32257|32181.2|32256.3|32179|32261.8|32197.7|32247.4|32164.9|448
1639024500000|2021-12-09 04:35:00|32251.8|32174.7|32255|32178.6|32261.5|32191.9|32246.3|32158|409
1639024800000|2021-12-09 04:40:00|32254.1|32176.9|32253.8|32180.2|32260.5|32193.7|32244.3|32161.7|405
1639025100000|2021-12-09 04:45:00|32255.9|32182.5|32252.7|32173.9|32261.3|32188|32246|32165.3|431
1639025400000|2021-12-09 04:50:00|32251.9|32171.8|32258.5|32194.1|32269|32205.6|32247|32161.1|373
1639025700000|2021-12-09 04:55:00|32258|32189|32246.3|32184.1|32258|32198.7|32238.9|32173.8|359
1639026000000|2021-12-09 05:00:00|32247.6|32186|32257.6|32202.2|32265.2|32211.2|32244|32178.4|313
1639026300000|2021-12-09 05:05:00|32261.5|32199|32264.4|32208.8|32269.7|32212.4|32248.2|32193.9|246
1639026600000|2021-12-09 05:10:00|32265.1|32209.6|32262.7|32207.3|32271.8|32215.6|32256|32198.1|350
1639026900000|2021-12-09 05:15:00|32263.2|32207.8|32264.8|32208.3|32273.6|32217.4|32254.6|32198.8|355
1639027200000|2021-12-09 05:20:00|32258.8|32203.2|32259.9|32207.7|32272.2|32216.5|32245.5|32195.5|359
1639027500000|2021-12-09 05:25:00|32261.3|32209.6|32260.4|32208.6|32269.8|32218.5|32249.9|32196.6|345
1639027800000|2021-12-09 05:30:00|32260.5|32206.8|32256.5|32206.5|32270|32217.9|32248.6|32198.6|342
1639028100000|2021-12-09 05:35:00|32250.9|32200.9|32240.2|32220.2|32258.5|32223.3|32233.1|32200.2|271
1639028400000|2021-12-09 05:40:00|32240.8|32220.8|32253.5|32233.5|32262.9|32238.4|32233.6|32196.6|416
1639028700000|2021-12-09 05:45:00|32268.3|32218|32251.4|32231.4|32268.3|32238.7|32243|32215.3|363
1639029000000|2021-12-09 05:50:00|32251.5|32231.5|32249.5|32229.5|32256|32236|32242.9|32222.9|270
1639029300000|2021-12-09 05:55:00|32250|32230|32268|32248|32270.7|32250.7|32245.8|32225.8|590
1639029600000|2021-12-09 06:00:00|32268.2|32248.2|32258.5|32238.5|32270|32250|32254.2|32234.2|428
1639029900000|2021-12-09 06:05:00|32258.8|32238.8|32256.3|32236.3|32262.3|32242.3|32251.7|32231.7|339
1639030200000|2021-12-09 06:10:00|32256.1|32236.1|32264.8|32244.8|32265|32245|32255|32235|390
1639030500000|2021-12-09 06:15:00|32263.1|32243.1|32233.3|32213.3|32266|32246|32230.3|32183.7|367
1639030800000|2021-12-09 06:20:00|32237.9|32217.9|32211.1|32191.1|32247.9|32217.9|32182.5|32121|522
1639031100000|2021-12-09 06:25:00|32208|32188|32202.9|32182.9|32213.7|32192.8|32195|32163.6|358
1639031400000|2021-12-09 06:30:00|32203.6|32183.6|32200.3|32180.3|32209.2|32189.2|32195.4|32175.4|367
1639031700000|2021-12-09 06:35:00|32200|32180|32199.3|32179.3|32207.8|32187.8|32191|32171|322
1639032000000|2021-12-09 06:40:00|32199.2|32179.2|32202|32182|32205.1|32185.1|32188.3|32168.3|393
1639032300000|2021-12-09 06:45:00|32203.6|32183.6|32206.6|32186.6|32209.3|32189.3|32191.5|32171.5|347
1639032600000|2021-12-09 06:50:00|32205.7|32185.7|32189.7|32169.7|32207.2|32187.2|32173.4|32141.9|519
1639032900000|2021-12-09 06:55:00|32189.6|32169.6|32229.2|32209.2|32241.7|32213.8|32187.9|32167.8|513
1639033200000|2021-12-09 07:00:00|32226.2|32206.2|32250.8|32230.8|32258.6|32232.4|32223.3|32196.4|633
1639033500000|2021-12-09 07:05:00|32251|32231|32244.6|32224.6|32258.5|32238.5|32237|32217|686
1639033800000|2021-12-09 07:10:00|32244.1|32224.1|32249.6|32229.6|32251.8|32231.8|32235.9|32215.9|600
1639034100000|2021-12-09 07:15:00|32250.5|32230.5|32264.3|32244.3|32269.5|32249.5|32244.6|32224.6|627
1639034400000|2021-12-09 07:20:00|32264.1|32244.1|32240.2|32220.2|32271.6|32251.6|32239.6|32219.6|736
1639034700000|2021-12-09 07:25:00|32240.1|32220.1|32242.5|32222.5|32244|32224|32230.3|32210.3|632
1639035000000|2021-12-09 07:30:00|32242.4|32222.4|32252.7|32232.7|32259.7|32239.7|32239.6|32219.6|650
1639035300000|2021-12-09 07:35:00|32253.2|32233.2|32220.7|32166.3|32257.6|32237.6|32191.5|32163.6|605
1639035600000|2021-12-09 07:40:00|32206.8|32186.8|32202.6|32182.6|32218.4|32198.4|32194.3|32174.3|609
1639035900000|2021-12-09 07:45:00|32203.3|32183.3|32220|32200|32224.9|32204.9|32189.9|32169.9|551
1639036200000|2021-12-09 07:50:00|32220.1|32200.1|32214.4|32194.4|32228.8|32208.8|32213.3|32193.3|404
1639036500000|2021-12-09 07:55:00|32214.5|32194.5|32243.7|32223.7|32282|32227.4|32208.9|32188.9|644
1639036800000|2021-12-09 08:00:00|32263.3|32204.6|32240.1|32220.1|32267|32230.5|32236.7|32194.3|718
1639037100000|2021-12-09 08:05:00|32240|32220|32249.4|32229.4|32251.2|32231.2|32239.9|32219.9|599
1639037400000|2021-12-09 08:10:00|32249.1|32229.1|32237.5|32217.5|32252.9|32232.9|32233.9|32213.9|701
1639037700000|2021-12-09 08:15:00|32237.6|32217.6|32213.9|32193.9|32243.2|32223.2|32211.5|32191.5|545
1639038000000|2021-12-09 08:20:00|32213.8|32193.8|32207.9|32187.9|32217|32197|32202.9|32182.9|614
1639038300000|2021-12-09 08:25:00|32208.1|32188.1|32221.6|32201.6|32233.8|32208.4|32198.6|32178.6|633
1639038600000|2021-12-09 08:30:00|32221.4|32201.4|32287.2|32180.2|32288.1|32211.9|32153.7|32133.7|795
1639038900000|2021-12-09 08:35:00|32286.5|32180.6|32255|32235|32286.9|32240.8|32246.1|32163.3|743
1639039200000|2021-12-09 08:40:00|32256.3|32236.3|32216.5|32196.5|32266.5|32246.5|32215.6|32195.6|673
1639039500000|2021-12-09 08:45:00|32216.9|32196.9|32253|32233|32268.3|32238.6|32196.7|32171.6|819
1639039800000|2021-12-09 08:50:00|32252.9|32232.9|32263.1|32243.1|32271.3|32251.3|32232.2|32195.2|772
1639040100000|2021-12-09 08:55:00|32262.6|32242.6|32233.1|32213.1|32270.7|32247.8|32227.7|32197.5|884
1639040400000|2021-12-09 09:00:00|32233.7|32213.7|32259.2|32239.2|32266.3|32246.3|32227.8|32207.8|689
1639040700000|2021-12-09 09:05:00|32262.2|32242.2|32276.8|32256.8|32279.5|32259.5|32248.7|32228.7|767
1639041000000|2021-12-09 09:10:00|32276.1|32256.1|32309.6|32289.6|32311.5|32291.5|32272.1|32252.1|722
1639041300000|2021-12-09 09:15:00|32309.7|32289.7|32321.2|32301.2|32324.8|32304.8|32300|32280|692
1639041600000|2021-12-09 09:20:00|32320.5|32300.5|32377.4|32357.4|32379.8|32359.8|32319.6|32299.6|641
1639041900000|2021-12-09 09:25:00|32376.9|32356.9|32366.2|32346.2|32377.3|32357.3|32358.5|32338.5|560
1639042200000|2021-12-09 09:30:00|32366.1|32346.1|32366.8|32346.8|32372.6|32352.6|32360.2|32340.2|563
1639042500000|2021-12-09 09:35:00|32367.5|32347.5|32319.5|32299.5|32369.3|32347.5|32316.8|32296.8|672
1639042800000|2021-12-09 09:40:00|32318.3|32298.3|32311.6|32291.6|32318.8|32298.8|32309.2|32289.2|568
1639043100000|2021-12-09 09:45:00|32311.3|32291.3|32330.4|32310.4|32330.5|32310.5|32309.1|32289.1|606
1639043400000|2021-12-09 09:50:00|32330.3|32310.3|32338.7|32318.7|32341|32321|32328.2|32308.2|612
1639043700000|2021-12-09 09:55:00|32339.8|32319.8|32333.1|32313.1|32340.3|32320.3|32323.7|32303.7|600
1639044000000|2021-12-09 10:00:00|32332.8|32312.8|32326.5|32306.5|32337.5|32317.5|32322.4|32302.4|612
1639044300000|2021-12-09 10:05:00|32327.4|32307.4|32297.9|32277.9|32327.6|32307.6|32297.5|32277.5|573
1639044600000|2021-12-09 10:10:00|32298.3|32278.3|32295.1|32275.1|32299.3|32279.3|32292.1|32272.1|507
1639044900000|2021-12-09 10:15:00|32295.3|32275.3|32285.7|32265.7|32295.8|32275.8|32280.8|32260.8|534
1639045200000|2021-12-09 10:20:00|32286.2|32266.2|32282.2|32262.2|32290.7|32270.7|32281.1|32261.1|595
1639045500000|2021-12-09 10:25:00|32282.6|32262.6|32298.8|32278.8|32299.2|32279.2|32282.2|32262.2|520
1639045800000|2021-12-09 10:30:00|32299|32279|32325|32305|32326.3|32306.3|32297.7|32277.7|578
1639046100000|2021-12-09 10:35:00|32325.3|32305.3|32356.5|32336.5|32366.6|32346.6|32321.6|32301.6|683
1639046400000|2021-12-09 10:40:00|32356.1|32336.1|32346.7|32326.7|32359.3|32339.3|32337.8|32317.8|670
1639046700000|2021-12-09 10:45:00|32346.5|32326.5|32366.7|32346.7|32374.2|32354.2|32346.4|32326.4|620
1639047000000|2021-12-09 10:50:00|32366.9|32346.9|32370.1|32350.1|32376.3|32356.3|32358|32338|614
1639047300000|2021-12-09 10:55:00|32370.4|32350.4|32377.2|32357.2|32386.4|32366.4|32369.4|32349.4|723
1639047600000|2021-12-09 11:00:00|32376.9|32356.9|32337.1|32317.1|32377.2|32357.2|32331.2|32311.2|664
1639047900000|2021-12-09 11:05:00|32337|32317|32329.2|32309.2|32337.8|32317.8|32327|32307|537
1639048200000|2021-12-09 11:10:00|32329.3|32309.3|32325.9|32305.9|32340.8|32320.8|32325|32305|629
1639048500000|2021-12-09 11:15:00|32325.4|32305.4|32351.5|32331.5|32352.2|32332.2|32324|32304|741
1639048800000|2021-12-09 11:20:00|32351.9|32331.9|32355.7|32335.7|32362.7|32342.7|32347.5|32327.5|687
1639049100000|2021-12-09 11:25:00|32356.1|32336.1|32360.4|32340.4|32363.1|32343.1|32352.5|32332.5|550
1639049400000|2021-12-09 11:30:00|32361.2|32341.2|32344.5|32324.5|32364.1|32344.1|32344.1|32324.1|575
1639049700000|2021-12-09 11:35:00|32343.9|32323.9|32343.8|32323.8|32349.5|32329.5|32342.3|32322.3|517
1639050000000|2021-12-09 11:40:00|32342.8|32322.8|32338.5|32318.5|32344.8|32324.8|32331|32311|576
1639050300000|2021-12-09 11:45:00|32338.6|32318.6|32368.7|32348.7|32372.4|32352.4|32338.4|32318.4|707
1639050600000|2021-12-09 11:50:00|32368.8|32348.8|32388|32368|32399.6|32379.6|32368.3|32348.3|635
1639050900000|2021-12-09 11:55:00|32388.1|32368.1|32359.6|32339.6|32389|32369|32352.3|32332.3|633
1639051200000|2021-12-09 12:00:00|32359|32339|32363.6|32343.6|32368.9|32348.9|32358.5|32338.5|649
1639051500000|2021-12-09 12:05:00|32365|32345|32360.5|32340.5|32377.3|32357.3|32357.8|32337.8|652
1639051800000|2021-12-09 12:10:00|32360.1|32340.1|32356.1|32336.1|32364|32344|32350.4|32330.4|601
1639052100000|2021-12-09 12:15:00|32356|32336|32352.3|32332.3|32357|32337|32340.8|32320.8|637
1639052400000|2021-12-09 12:20:00|32352.2|32332.2|32348.6|32328.6|32352.2|32332.2|32337.5|32317.5|538
1639052700000|2021-12-09 12:25:00|32348.8|32328.8|32361.3|32341.3|32361.7|32341.7|32343.6|32323.6|651
1639053000000|2021-12-09 12:30:00|32361.5|32341.5|32359.5|32339.5|32364.6|32344.6|32356.8|32336.8|520
1639053300000|2021-12-09 12:35:00|32359.1|32339.1|32362.4|32342.4|32365|32345|32355.4|32335.4|469
1639053600000|2021-12-09 12:40:00|32362.3|32342.3|32351.6|32331.6|32363.1|32343.1|32350.6|32330.6|509
1639053900000|2021-12-09 12:45:00|32352.8|32332.8|32349.1|32329.1|32358.6|32338.6|32346.2|32326.2|615
1639054200000|2021-12-09 12:50:00|32349.4|32329.4|32349.7|32329.7|32352.7|32332.7|32343.5|32323.5|573
1639054500000|2021-12-09 12:55:00|32350.2|32330.2|32355.2|32335.2|32366.1|32346.1|32345|32325|757
1639054800000|2021-12-09 13:00:00|32355.3|32335.3|32349|32329|32359.5|32339.5|32338.8|32318.8|670
1639055100000|2021-12-09 13:05:00|32348.8|32328.8|32360.2|32340.2|32362.2|32342.2|32343.5|32323.5|687
1639055400000|2021-12-09 13:10:00|32360.3|32340.3|32352.8|32332.8|32361.8|32341.8|32348.5|32328.5|668
1639055700000|2021-12-09 13:15:00|32352.9|32332.9|32342.3|32322.3|32363.3|32343.3|32338.2|32318.2|666
1639056000000|2021-12-09 13:20:00|32341.5|32321.5|32322.4|32302.4|32345.1|32325.1|32322.2|32302.2|662
1639056300000|2021-12-09 13:25:00|32322.6|32302.6|32317.5|32297.5|32324.1|32304.1|32313.8|32293.8|725
1639056600000|2021-12-09 13:30:00|32316.4|32296.4|32341.3|32321.3|32346.1|32326.1|32314.5|32294.5|884
1639056900000|2021-12-09 13:35:00|32341.4|32321.4|32325.2|32305.2|32345.7|32325.7|32324.5|32304.5|723
1639057200000|2021-12-09 13:40:00|32325.3|32305.3|32326.3|32306.3|32330.4|32310.4|32319.5|32299.5|611
1639057500000|2021-12-09 13:45:00|32326.7|32306.7|32333.5|32313.5|32345.3|32325.3|32326.4|32306.4|775
1639057800000|2021-12-09 13:50:00|32333.2|32313.2|32348.2|32328.2|32349.3|32329.3|32327.9|32307.9|723
1639058100000|2021-12-09 13:55:00|32347.5|32327.5|32323.9|32303.9|32351.5|32331.5|32323.6|32303.6|723
1639058400000|2021-12-09 14:00:00|32324|32304|32331.8|32311.8|32335.9|32315.9|32303.8|32283.8|806
1639058700000|2021-12-09 14:05:00|32331.6|32311.6|32334.7|32314.7|32335|32315|32322.8|32302.8|598
1639059000000|2021-12-09 14:10:00|32334.4|32314.4|32348.5|32328.5|32348.6|32328.6|32332.5|32312.5|608
1639059300000|2021-12-09 14:15:00|32346|32326|32333.5|32313.5|32348.6|32328.6|32332.6|32312.6|628
1639059600000|2021-12-09 14:20:00|32333.3|32313.3|32332.1|32312.1|32336.4|32316.4|32322.5|32302.5|737
1639059900000|2021-12-09 14:25:00|32330.9|32310.9|32349.7|32329.7|32353.6|32333.6|32330.5|32310.5|842
1639060200000|2021-12-09 14:30:00|32348.3|32328.3|32335.6|32315.6|32350.2|32330.2|32329.9|32309.9|794
1639060500000|2021-12-09 14:35:00|32335.4|32315.4|32334.9|32314.9|32342.1|32322.1|32329.7|32309.7|721
1639060800000|2021-12-09 14:40:00|32334.2|32314.2|32346.1|32326.1|32354.5|32334.5|32328.4|32308.4|818
1639061100000|2021-12-09 14:45:00|32345.9|32325.9|32367.9|32347.9|32368.9|32348.9|32345.3|32325.3|838
1639061400000|2021-12-09 14:50:00|32368.3|32348.3|32359|32339|32372.6|32352.6|32351.4|32331.4|775
1639061700000|2021-12-09 14:55:00|32358|32338|32363.1|32343.1|32369.2|32349.2|32352.2|32332.2|748
1639062000000|2021-12-09 15:00:00|32361.8|32341.8|32388.4|32368.4|32389.2|32369.2|32354.6|32334.6|763
1639062300000|2021-12-09 15:05:00|32388.5|32368.5|32365.6|32345.6|32396.5|32376.5|32360.5|32340.5|760
1639062600000|2021-12-09 15:10:00|32364.1|32344.1|32359.8|32339.8|32376.9|32356.9|32351.2|32331.2|780
1639062900000|2021-12-09 15:15:00|32359.9|32339.9|32393.2|32373.2|32394.1|32374.1|32359.9|32339.9|811
1639063200000|2021-12-09 15:20:00|32392.8|32372.8|32371.2|32351.2|32397|32377|32362.8|32342.8|719
1639063500000|2021-12-09 15:25:00|32371.1|32351.1|32379.9|32359.9|32381.9|32361.9|32368.6|32348.6|771
1639063800000|2021-12-09 15:30:00|32379.5|32359.5|32365.1|32345.1|32381.9|32361.9|32362.9|32342.9|750
1639064100000|2021-12-09 15:35:00|32365.2|32345.2|32378.5|32358.5|32379.3|32359.3|32361.6|32341.6|663
1639064400000|2021-12-09 15:40:00|32378.8|32358.8|32400.4|32380.4|32401.5|32381.5|32378.3|32358.3|772
1639064700000|2021-12-09 15:45:00|32400.7|32380.7|32398.6|32378.6|32409.9|32389.9|32383.5|32363.5|770
1639065000000|2021-12-09 15:50:00|32398.5|32378.5|32391.6|32371.6|32410.5|32390.5|32390.7|32370.7|719
1639065300000|2021-12-09 15:55:00|32390.8|32370.8|32391.3|32371.3|32402.2|32382.2|32380.5|32360.5|887
1639065600000|2021-12-09 16:00:00|32391.4|32371.4|32377.7|32357.7|32391.7|32371.7|32373|32353|822
1639065900000|2021-12-09 16:05:00|32378.1|32358.1|32370.5|32350.5|32383.5|32363.5|32370.5|32350.5|565
1639066200000|2021-12-09 16:10:00|32370.8|32350.8|32347.9|32327.9|32373.9|32353.9|32345.8|32325.8|713
1639066500000|2021-12-09 16:15:00|32347.8|32327.8|32364|32344|32364.3|32344.3|32347.7|32327.7|673
1639066800000|2021-12-09 16:20:00|32363.2|32343.2|32371.3|32351.3|32372.8|32352.8|32360.7|32340.7|607
1639067100000|2021-12-09 16:25:00|32371.2|32351.2|32391.7|32371.7|32397.8|32377.8|32371.1|32351.1|796
1639067400000|2021-12-09 16:30:00|32391.4|32371.4|32395.2|32345.2|32401.7|32378|32367.8|32332.4|890
1639067700000|2021-12-09 16:35:00|32396|32346|32399|32379|32402|32382|32366.8|32329.2|787
1639068000000|2021-12-09 16:40:00|32399.1|32379.1|32391.5|32338.1|32401.2|32381.2|32372.4|32324.9|786
1639068300000|2021-12-09 16:45:00|32391.6|32338|32388.7|32327.3|32395.4|32343.2|32384.2|32321|576
1639068600000|2021-12-09 16:50:00|32387.6|32332.9|32376.3|32356.3|32389.3|32359.2|32357.2|32312.7|666
1639068900000|2021-12-09 16:55:00|32374.8|32354.8|32369.8|32349.8|32379.8|32359.8|32366.4|32346.4|654
1639069200000|2021-12-09 17:00:00|32373.7|32353.7|32342.4|32322.4|32373.7|32353.7|32341.5|32321.5|592
1639069500000|2021-12-09 17:05:00|32342.1|32322.1|32350.6|32330.6|32351.9|32331.9|32341.6|32321.6|486
1639069800000|2021-12-09 17:10:00|32350.1|32330.1|32349.2|32329.2|32354.4|32334.4|32346|32326|417
1639070100000|2021-12-09 17:15:00|32348.9|32328.9|32349.2|32329.2|32352.4|32332.4|32343.4|32323.4|486
1639070400000|2021-12-09 17:20:00|32350.2|32330.2|32351.2|32331.2|32358.2|32338.2|32347.4|32327.4|499
1639070700000|2021-12-09 17:25:00|32350.6|32330.6|32344.4|32324.4|32351.9|32331.9|32342.7|32322.7|444
1639071000000|2021-12-09 17:30:00|32344.3|32324.3|32356.7|32336.7|32359.4|32339.4|32340.7|32320.7|424
1639071300000|2021-12-09 17:35:00|32356.5|32336.5|32357.4|32337.4|32363.3|32343.3|32355.5|32335.5|410
1639071600000|2021-12-09 17:40:00|32357.7|32337.7|32359.3|32339.3|32360|32340|32353|32333|408
1639071900000|2021-12-09 17:45:00|32358.5|32338.5|32349.7|32329.7|32358.6|32338.6|32344.6|32324.6|500
1639072200000|2021-12-09 17:50:00|32349.9|32329.9|32358.1|32338.1|32359.5|32339.5|32348.7|32328.7|501
1639072500000|2021-12-09 17:55:00|32358.6|32338.6|32351.7|32331.7|32360|32340|32348.6|32328.6|612
1639072800000|2021-12-09 18:00:00|32352.2|32332.2|32354.7|32334.7|32385.3|32357.2|32348.3|32328.3|745
1639073100000|2021-12-09 18:05:00|32354.9|32334.9|32370|32350|32370.8|32350.8|32353.3|32333.3|723
1639073400000|2021-12-09 18:10:00|32369.9|32349.9|32359.9|32339.9|32370.3|32350.3|32357.8|32337.8|701
1639073700000|2021-12-09 18:15:00|32359.6|32339.6|32370.3|32350.3|32372.6|32352.6|32359.5|32339.5|545
1639074000000|2021-12-09 18:20:00|32368|32348|32367.9|32347.9|32375.3|32355.3|32365.5|32345.5|575
1639074300000|2021-12-09 18:25:00|32368.1|32348.1|32363.8|32343.8|32369.3|32349.3|32358.2|32338.2|508
1639074600000|2021-12-09 18:30:00|32364|32344|32358.6|32338.6|32369.2|32349.2|32358.6|32338.6|463
1639074900000|2021-12-09 18:35:00|32358.7|32338.7|32362|32342|32366|32346|32357.7|32337.7|464
1639075200000|2021-12-09 18:40:00|32361.6|32341.6|32360.8|32340.8|32366.6|32346.6|32355.2|32335.2|498
1639075500000|2021-12-09 18:45:00|32361.3|32341.3|32358.3|32338.3|32366|32346|32354.7|32334.7|456
1639075800000|2021-12-09 18:50:00|32357.8|32337.8|32354.5|32334.5|32361.8|32341.8|32352.4|32332.4|425
1639076100000|2021-12-09 18:55:00|32354.1|32334.1|32350.9|32330.9|32357.8|32337.8|32349|32329|409
1639076400000|2021-12-09 19:00:00|32351.7|32331.7|32353.9|32333.9|32361|32341|32351.7|32331.7|538
1639076700000|2021-12-09 19:05:00|32354.5|32334.5|32354.7|32334.7|32355.8|32335.8|32349|32329|487
1639077000000|2021-12-09 19:10:00|32354.3|32334.3|32356.4|32336.4|32361.3|32341.3|32351|32331|371
1639077300000|2021-12-09 19:15:00|32356.3|32336.3|32359.3|32339.3|32360.6|32340.6|32353.5|32333.5|416
1639077600000|2021-12-09 19:20:00|32359.6|32339.6|32361.7|32341.7|32362|32342|32353.7|32333.7|404
1639077900000|2021-12-09 19:25:00|32362.1|32342.1|32362.4|32342.4|32365.9|32345.9|32356.6|32336.6|525
1639078200000|2021-12-09 19:30:00|32361|32341|32362.4|32342.4|32367.5|32347.5|32359.2|32339.2|388
1639078500000|2021-12-09 19:35:00|32363|32343|32363.9|32343.9|32367.4|32347.4|32358.5|32338.5|331
1639078800000|2021-12-09 19:40:00|32364.1|32344.1|32364.2|32344.2|32367.4|32347.4|32360.5|32340.5|376
1639079100000|2021-12-09 19:45:00|32364.9|32344.9|32360.2|32340.2|32368|32348|32358.4|32338.4|342
1639079400000|2021-12-09 19:50:00|32360|32340|32360.9|32340.9|32364.4|32344.4|32357.8|32337.8|382
1639079700000|2021-12-09 19:55:00|32359.8|32339.8|32378.5|32358.5|32379.2|32359.2|32359|32339|530
1639080000000|2021-12-09 20:00:00|32377.8|32357.8|32370.2|32350.2|32378.2|32358.2|32366.1|32346.1|449
1639080300000|2021-12-09 20:05:00|32369.7|32349.7|32369.1|32349.1|32371.4|32351.4|32365.6|32345.6|386
1639080600000|2021-12-09 20:10:00|32369.3|32349.3|32366.6|32346.6|32370.1|32350.1|32364.8|32344.8|356
1639080900000|2021-12-09 20:15:00|32366|32346|32359.8|32339.8|32366.2|32346.2|32358.6|32338.6|402
1639081200000|2021-12-09 20:20:00|32360.5|32340.5|32362.9|32342.9|32365.8|32345.8|32358.6|32338.6|410
1639081500000|2021-12-09 20:25:00|32363.6|32343.6|32363.4|32343.4|32367.6|32347.6|32361|32341|450
1639081800000|2021-12-09 20:30:00|32363.2|32343.2|32358.6|32338.6|32365|32345|32358.5|32338.5|439
1639082100000|2021-12-09 20:35:00|32359.3|32339.3|32359.4|32339.4|32362.2|32342.2|32357.6|32337.6|391
1639082400000|2021-12-09 20:40:00|32360|32340|32358.2|32338.2|32362.2|32342.2|32357.3|32337.3|370
1639082700000|2021-12-09 20:45:00|32357.5|32337.5|32353.7|32333.7|32361.1|32341.1|32353.3|32333.3|341
1639083000000|2021-12-09 20:50:00|32354.2|32334.2|32353.1|32333.1|32359.6|32339.6|32352.7|32332.7|416
1639083300000|2021-12-09 20:55:00|32353|32333|32354|32334|32356.1|32336.1|32350.4|32330.4|527
1639083600000|2021-12-09 21:00:00|32354.4|32334.4|32356.2|32336.2|32374.9|32339.8|32352.7|32321.9|396
1639083900000|2021-12-09 21:05:00|32356|32336|32360.8|32340.8|32378|32342.9|32355.8|32320|346
1639084200000|2021-12-09 21:10:00|32361.2|32341.2|32360.1|32340.1|32377.7|32342.7|32358.6|32325.8|223
1639084500000|2021-12-09 21:15:00|32357.5|32337.5|32365.7|32345.7|32369.2|32349.2|32357.5|32337.5|205
1639084800000|2021-12-09 21:20:00|32366|32346|32369.2|32349.2|32385.1|32350.9|32364.7|32333.6|282
1639085100000|2021-12-09 21:25:00|32368.2|32348.2|32365|32345|32381.6|32349.3|32363.5|32330.3|309
1639085400000|2021-12-09 21:30:00|32365.1|32345.1|32353.7|32333.7|32370.3|32347.2|32352.5|32320.2|296
1639085700000|2021-12-09 21:35:00|32353.4|32333.4|32354.2|32334.2|32357|32337|32349.2|32329.2|235
1639086000000|2021-12-09 21:40:00|32355.5|32335.5|32358.4|32338.4|32378.1|32342.1|32351|32322|263
1639086300000|2021-12-09 21:45:00|32359.7|32339.7|32357.4|32337.4|32376.9|32340.9|32351.4|32316.2|273
1639086600000|2021-12-09 21:50:00|32358.1|32338.1|32373.3|32319.7|32385|32338.6|32348.4|32309.6|492
1639086900000|2021-12-09 21:55:00|32372.4|32321|32395.8|32303.1|32399.3|32330.3|32347.1|32290.8|616
1639087200000|2021-12-09 22:00:00|32396.1|32302.8|32417.2|32310.2|32417.2|32316.5|32394.4|32302.8|49
1639087500000|2021-12-09 22:05:00|32414.4|32307.4|32417.4|32311.2|32422.7|32315.7|32412.7|32307.4|134
1639087800000|2021-12-09 22:10:00|32412|32305|32424.1|32317.1|32441.1|32334.1|32411|32304|264
1639088100000|2021-12-09 22:15:00|32425.2|32318.2|32434.6|32327.6|32448.6|32341.6|32414.5|32311|169
1639088400000|2021-12-09 22:20:00|32429.3|32322.3|32429.1|32322.1|32437.6|32330.6|32419.2|32312.2|224
1639088700000|2021-12-09 22:25:00|32424.2|32317.2|32412.5|32316.6|32440.2|32333.2|32407.1|32309.5|210
1639089000000|2021-12-09 22:30:00|32413.5|32316.1|32423.8|32316.8|32434.9|32327.9|32398|32307.7|204
1639089300000|2021-12-09 22:35:00|32423.2|32316.2|32417.3|32310.3|32439.7|32332.7|32392.2|32304.4|265
1639089600000|2021-12-09 22:40:00|32416.9|32309.9|32400.2|32315.6|32434.2|32327.2|32396.2|32305|207
1639089900000|2021-12-09 22:45:00|32406.1|32306.2|32410.5|32312.3|32436.7|32329.7|32396|32303|186
1639090200000|2021-12-09 22:50:00|32410.4|32313.4|32415|32308|32417|32316.9|32395.9|32304.5|185
1639090500000|2021-12-09 22:55:00|32414.4|32307.4|32403.3|32311|32416.8|32317.3|32394.1|32305.1|215
1639090800000|2021-12-09 23:00:00|32409.9|32308.9|32395.1|32312.5|32417.7|32316.2|32389.9|32303.2|374
1639091100000|2021-12-09 23:05:00|32393.8|32313.1|32391.2|32310.9|32409.3|32321.3|32384.9|32305.4|265
1639091400000|2021-12-09 23:10:00|32395.7|32311.7|32396.2|32314.1|32406.3|32320.3|32384.8|32307.5|250
1639091700000|2021-12-09 23:15:00|32390.8|32312|32390.8|32303.4|32400.8|32315.5|32380.4|32301.7|403
1639092000000|2021-12-09 23:20:00|32387.5|32304.6|32392.9|32309.8|32406.3|32319.5|32380.7|32301.4|384
1639092300000|2021-12-09 23:25:00|32393.8|32310.3|32392.3|32308.6|32403.6|32316.3|32383.4|32304.6|326
1639092600000|2021-12-09 23:30:00|32398.7|32305.3|32392.7|32314.9|32406|32321.3|32381.6|32305.3|370
1639092900000|2021-12-09 23:35:00|32393.1|32315.1|32386.1|32314.6|32401.7|32321.7|32382.4|32310|506
1639093200000|2021-12-09 23:40:00|32392|32311.5|32391.9|32316.1|32410.3|32323.9|32386.4|32307.9|431
1639093500000|2021-12-09 23:45:00|32389.8|32317.1|32390.5|32322.7|32400.6|32324.6|32381.4|32315.4|353
1639093800000|2021-12-09 23:50:00|32388.4|32322.5|32385.1|32324.1|32400.4|32325.8|32381.3|32316.3|191
1639094100000|2021-12-09 23:55:00|32386.6|32319.2|32388.7|32316.7|32401|32326.7|32383.1|32315.7|217
1639094400000|2021-12-10 00:00:00|32395.3|32319.1|32389|32324.8|32396.8|32328.8|32382.2|32315.5|458
1639094700000|2021-12-10 00:05:00|32391.1|32326.3|32387.6|32329|32395.4|32329|32378.9|32315.5|356
1639095000000|2021-12-10 00:10:00|32377.5|32323.4|32384.7|32314.3|32393.5|32327.9|32377.5|32312.1|362
1639095300000|2021-12-10 00:15:00|32381.8|32311.8|32384.1|32315.8|32389.5|32326.1|32378.7|32308.2|337
1639095600000|2021-12-10 00:20:00|32381.5|32312.2|32381.2|32312.8|32388.8|32321|32376.4|32305.4|297
1639095900000|2021-12-10 00:25:00|32380.9|32312.5|32378.7|32310.4|32389.2|32319.3|32375|32304|292
1639096200000|2021-12-10 00:30:00|32380.7|32311.5|32381.9|32313.3|32387.3|32317.6|32375.9|32306.1|549
1639096500000|2021-12-10 00:35:00|32381.5|32312.8|32380.2|32309.4|32385.7|32319.8|32374.8|32304.6|290
1639096800000|2021-12-10 00:40:00|32381.3|32308.7|32382.4|32313.3|32386.9|32321.4|32375.9|32304.9|226
1639097100000|2021-12-10 00:45:00|32382.1|32312.5|32384.7|32315.8|32392.5|32321.6|32380.3|32309.8|362
1639097400000|2021-12-10 00:50:00|32385.9|32314.8|32399.3|32323.1|32408.1|32330.8|32381.1|32308.2|492
1639097700000|2021-12-10 00:55:00|32400.6|32322.7|32402|32323.9|32411.6|32334.5|32397.6|32318.5|477
1639098000000|2021-12-10 01:00:00|32402.4|32322.7|32415.8|32329.1|32422.3|32336.6|32402.3|32318.6|502
1639098300000|2021-12-10 01:05:00|32414.9|32329|32409.3|32319.9|32419.1|32335.8|32401.9|32309.8|523
1639098600000|2021-12-10 01:10:00|32413.6|32315.7|32407.1|32321.4|32415|32329.5|32400.1|32306|522
1639098900000|2021-12-10 01:15:00|32407.9|32319.9|32409.7|32317.5|32417.3|32336.1|32404.1|32314|471
1639099200000|2021-12-10 01:20:00|32410.2|32316.4|32399.5|32306.9|32412|32329.1|32395.4|32300|466
1639099500000|2021-12-10 01:25:00|32398.7|32306.5|32401.3|32306.5|32404.6|32321.2|32391.9|32301.7|364
1639099800000|2021-12-10 01:30:00|32400.4|32307.2|32396.3|32308.9|32402.6|32320.8|32389.7|32295|503
1639100100000|2021-12-10 01:35:00|32397.9|32309.7|32394|32305.5|32408|32321.3|32388.9|32298.7|486
1639100400000|2021-12-10 01:40:00|32393.9|32307.4|32393.9|32307.8|32402.3|32315.7|32388.2|32299.7|507
1639100700000|2021-12-10 01:45:00|32393.1|32309.9|32387|32299.7|32403.6|32315.5|32381.8|32295|510
1639101000000|2021-12-10 01:50:00|32386|32299.3|32389.3|32303.9|32402.4|32311.3|32382.8|32297.2|421
1639101300000|2021-12-10 01:55:00|32388.3|32304.8|32386.7|32301.5|32405.5|32313.9|32382|32294.5|382
1639101600000|2021-12-10 02:00:00|32387.5|32302.9|32385.4|32296.7|32391.4|32314.5|32380.3|32293.9|363
1639101900000|2021-12-10 02:05:00|32385.7|32297.6|32382.8|32299|32390.8|32307.6|32379.5|32292.7|352
1639102200000|2021-12-10 02:10:00|32387.4|32297.3|32383.4|32302.5|32390.6|32313.6|32379.7|32294|357
1639102500000|2021-12-10 02:15:00|32385|32301.6|32382.3|32301.2|32391.5|32310.4|32381.8|32293.8|350
1639102800000|2021-12-10 02:20:00|32382.7|32304.5|32386.1|32306.2|32392.2|32316.5|32380.4|32293.2|398
1639103100000|2021-12-10 02:25:00|32386.4|32305.8|32384.6|32303.8|32392.1|32312.9|32380.8|32296.3|344
1639103400000|2021-12-10 02:30:00|32383|32304.5|32383.6|32306.7|32395.6|32319.3|32381.3|32295.6|335
1639103700000|2021-12-10 02:35:00|32386.8|32311|32383.1|32305|32395.8|32313.7|32379|32296|320
1639104000000|2021-12-10 02:40:00|32382.6|32304.1|32387.8|32305.7|32395.3|32314.1|32379.7|32297.5|326
1639104300000|2021-12-10 02:45:00|32387.6|32306.9|32383.9|32302.7|32392.6|32318|32379.5|32297.9|374
1639104600000|2021-12-10 02:50:00|32385.1|32305.7|32382.4|32297.6|32388.1|32307.8|32375.5|32294.7|389
1639104900000|2021-12-10 02:55:00|32381.3|32300.4|32371.1|32285.7|32382.2|32302.6|32368.6|32285.7|594
1639105200000|2021-12-10 03:00:00|32375.7|32286.8|32373.5|32293.9|32382.9|32301.1|32367.4|32286.2|512
1639105500000|2021-12-10 03:05:00|32379.7|32292.3|32376.8|32294.1|32381.8|32305.6|32369.9|32288.7|327
1639105800000|2021-12-10 03:10:00|32376.7|32294.9|32371.5|32295.8|32390.4|32306.3|32368.7|32290.3|352
1639106100000|2021-12-10 03:15:00|32372.6|32298.3|32371|32297.7|32376.4|32306.4|32369|32292.6|342
1639106400000|2021-12-10 03:20:00|32370.3|32297|32368.2|32300.4|32374.3|32304.4|32365.8|32293.8|397
1639106700000|2021-12-10 03:25:00|32373.9|32297.6|32376.6|32302.2|32384.4|32308.1|32364.2|32290.5|353
1639107000000|2021-12-10 03:30:00|32381.9|32300.4|32373|32294.9|32381.9|32306.6|32369.3|32289.3|389
1639107300000|2021-12-10 03:35:00|32374.3|32294.6|32373.3|32297.6|32380.8|32306|32367.8|32287|341
1639107600000|2021-12-10 03:40:00|32373.9|32298.6|32376|32302.2|32381.2|32310.2|32371.5|32289.4|343
1639107900000|2021-12-10 03:45:00|32375.3|32300.8|32374.1|32298.3|32385.4|32309.1|32372.4|32295.5|355
1639108200000|2021-12-10 03:50:00|32373.3|32297|32375.3|32304.2|32380.8|32308.6|32371.2|32295.3|337
1639108500000|2021-12-10 03:55:00|32375.1|32303.8|32372.4|32298.9|32379.3|32309.6|32369.7|32294.7|285
1639108800000|2021-12-10 04:00:00|32374.8|32299.8|32371.1|32304.4|32385.9|32310.3|32369.9|32297.3|363
1639109100000|2021-12-10 04:05:00|32371.4|32304.7|32372.3|32308|32377|32315|32368.5|32298|380
1639109400000|2021-12-10 04:10:00|32372.1|32309.6|32373.4|32313.3|32382.7|32317.3|32368.2|32302.3|380
1639109700000|2021-12-10 04:15:00|32375.7|32311.8|32367.7|32304.1|32377.4|32317.2|32367.1|32298.5|321
1639110000000|2021-12-10 04:20:00|32367.9|32305.1|32369|32306.4|32373.6|32313.8|32366|32299.9|357
1639110300000|2021-12-10 04:25:00|32368.6|32307.3|32368.7|32306.8|32372.7|32313.9|32367.1|32303|300
1639110600000|2021-12-10 04:30:00|32368.2|32306.2|32367.2|32305.4|32372.9|32315.3|32366.3|32300.6|308
1639110900000|2021-12-10 04:35:00|32367.9|32306.4|32368.7|32306.1|32372.9|32314.8|32365.7|32302.8|280
1639111200000|2021-12-10 04:40:00|32368|32307.8|32368.4|32305.2|32372.3|32315.7|32365.9|32300.7|319
1639111500000|2021-12-10 04:45:00|32368.1|32305.7|32365.2|32304.4|32372.1|32313.4|32363.6|32298.2|280
1639111800000|2021-12-10 04:50:00|32365|32304.9|32368.7|32307.6|32370|32312|32362.4|32298.1|269
1639112100000|2021-12-10 04:55:00|32369|32307.7|32372.2|32293.6|32380.4|32312.7|32365.7|32290|409
1639112400000|2021-12-10 05:00:00|32369.5|32294.7|32377.2|32297.9|32379.7|32303.9|32369.5|32291.6|313
1639112700000|2021-12-10 05:05:00|32377.1|32298.5|32372.3|32294.3|32384.7|32307.7|32372.3|32293.2|297
1639113000000|2021-12-10 05:10:00|32372.2|32295.8|32374|32295.5|32382|32306|32371.9|32292.1|313
1639113300000|2021-12-10 05:15:00|32372.5|32295.1|32377.6|32299.6|32384.9|32305.7|32371.5|32291.2|397
1639113600000|2021-12-10 05:20:00|32377.4|32299.5|32373.5|32301.7|32383|32307.5|32372.7|32290.6|359
1639113900000|2021-12-10 05:25:00|32375.7|32301|32375.2|32294.3|32379.9|32308.5|32371.7|32290.9|378
1639114200000|2021-12-10 05:30:00|32374.1|32293.9|32368.6|32315.6|32384.1|32322.9|32349.7|32288.7|568
1639114500000|2021-12-10 05:35:00|32369|32316|32358.5|32308.5|32373.4|32326.1|32341.3|32305.8|364
1639114800000|2021-12-10 05:40:00|32359.2|32309.2|32366.4|32346.4|32380.6|32346.6|32342.2|32307.6|462
1639115100000|2021-12-10 05:45:00|32366.1|32346.1|32356.3|32336.3|32367.4|32347.4|32355.6|32335.6|408
1639115400000|2021-12-10 05:50:00|32357.6|32337.6|32353.1|32333.1|32373.7|32338.7|32349.2|32314.5|434
1639115700000|2021-12-10 05:55:00|32369.3|32318.8|32389.8|32339.8|32390|32352.7|32350.1|32316.6|587
1639116000000|2021-12-10 06:00:00|32388.6|32338.6|32358.6|32338.6|32390.1|32355.1|32356.8|32328.1|515
1639116300000|2021-12-10 06:05:00|32358.9|32338.9|32366.8|32346.8|32382.5|32348.8|32358.9|32332.5|393
1639116600000|2021-12-10 06:10:00|32366.5|32346.5|32366.2|32346.2|32373.7|32353.7|32363.1|32343.1|429
1639116900000|2021-12-10 06:15:00|32366.6|32346.6|32365|32345|32368.6|32348.6|32361.8|32341.8|364
1639117200000|2021-12-10 06:20:00|32365.1|32345.1|32367.2|32347.2|32386|32357.8|32361.3|32332.5|465
1639117500000|2021-12-10 06:25:00|32370.5|32350.5|32372.8|32352.8|32376.7|32356.7|32367.6|32347.6|383
1639117800000|2021-12-10 06:30:00|32373.1|32353.1|32369.7|32349.7|32375|32355|32366.5|32346.5|410
1639118100000|2021-12-10 06:35:00|32370.2|32350.2|32376.2|32356.2|32377.9|32357.9|32369.3|32349.3|428
1639118400000|2021-12-10 06:40:00|32376.4|32356.4|32374.1|32354.1|32379.6|32359.6|32371|32351|469
1639118700000|2021-12-10 06:45:00|32374.2|32354.2|32371.3|32351.3|32375.7|32355.7|32370.5|32350.5|346
1639119000000|2021-12-10 06:50:00|32371.4|32351.4|32377.3|32357.3|32377.8|32357.8|32369.6|32349.6|454
1639119300000|2021-12-10 06:55:00|32377.5|32357.5|32393.5|32343.5|32395|32363.6|32374.6|32340|461
1639119600000|2021-12-10 07:00:00|32392.9|32342.9|32378.6|32358.6|32395.6|32364.7|32374.3|32342.9|719
1639119900000|2021-12-10 07:05:00|32378.1|32358.1|32392.3|32372.3|32395.5|32375.5|32377|32357|651
1639120200000|2021-12-10 07:10:00|32392.2|32372.2|32400.1|32380.1|32405.9|32385.9|32391.3|32371.3|660
1639120500000|2021-12-10 07:15:00|32399.9|32379.9|32402.7|32382.7|32410.3|32390.3|32396.4|32376.4|602
1639120800000|2021-12-10 07:20:00|32404.6|32384.6|32411.9|32391.9|32420.3|32400.3|32402.1|32382.1|597
1639121100000|2021-12-10 07:25:00|32411.8|32391.8|32408.5|32388.5|32414.2|32394.2|32401.7|32381.7|610
1639121400000|2021-12-10 07:30:00|32408.1|32388.1|32412.1|32392.1|32418.4|32398.4|32403.8|32383.8|598
1639121700000|2021-12-10 07:35:00|32412|32392|32414.9|32394.9|32420.2|32400.2|32400|32380|604
1639122000000|2021-12-10 07:40:00|32414.8|32394.8|32409.4|32389.4|32419.1|32399.1|32404.2|32384.2|611
1639122300000|2021-12-10 07:45:00|32409.2|32389.2|32402.8|32382.8|32413.6|32393.6|32399.5|32379.5|565
1639122600000|2021-12-10 07:50:00|32402.4|32382.4|32378.3|32358.3|32405|32385|32364.3|32344.3|690
1639122900000|2021-12-10 07:55:00|32379.7|32359.7|32369.5|32349.5|32379.7|32359.7|32363.8|32343.8|895
1639123200000|2021-12-10 08:00:00|32370.8|32350.8|32407.5|32387.5|32407.5|32387.5|32370.6|32350.6|922
1639123500000|2021-12-10 08:05:00|32407|32387|32368.4|32348.4|32411.3|32391.3|32362.5|32342.5|910
1639123800000|2021-12-10 08:10:00|32366.4|32346.4|32355.1|32335.1|32380|32360|32354|32334|896
1639124100000|2021-12-10 08:15:00|32354|32334|32350.1|32330.1|32371.3|32351.3|32348|32328|843
1639124400000|2021-12-10 08:20:00|32350|32330|32353|32333|32362.8|32342.8|32346|32326|742
1639124700000|2021-12-10 08:25:00|32353.2|32333.2|32373|32353|32375.4|32355.4|32350.2|32330.2|664
1639125000000|2021-12-10 08:30:00|32372.9|32352.9|32360.3|32340.3|32380.2|32360.2|32354.5|32334.5|738
1639125300000|2021-12-10 08:35:00|32358.5|32338.5|32364.1|32344.1|32368.9|32348.9|32354.1|32334.1|566
1639125600000|2021-12-10 08:40:00|32364.5|32344.5|32387.6|32367.6|32391.7|32371.7|32364.2|32344.2|630
1639125900000|2021-12-10 08:45:00|32387.4|32367.4|32386.1|32366.1|32397.7|32377.7|32385.7|32365.7|581
1639126200000|2021-12-10 08:50:00|32385.9|32365.9|32393.4|32373.4|32396.8|32376.8|32382.8|32362.8|605
1639126500000|2021-12-10 08:55:00|32393.3|32373.3|32394.6|32374.6|32395.3|32375.3|32382.9|32362.9|582
1639126800000|2021-12-10 09:00:00|32394.4|32374.4|32400.3|32380.3|32405.9|32385.9|32393.7|32373.7|672
1639127100000|2021-12-10 09:05:00|32400.2|32380.2|32394.6|32374.6|32400.5|32380.5|32389.7|32369.7|589
1639127400000|2021-12-10 09:10:00|32394.8|32374.8|32393.7|32373.7|32400.2|32380.2|32382.9|32362.9|543
1639127700000|2021-12-10 09:15:00|32392.5|32372.5|32400.4|32380.4|32405.5|32385.5|32390.9|32370.9|536
1639128000000|2021-12-10 09:20:00|32400.3|32380.3|32423.3|32403.3|32425.9|32405.9|32396.1|32376.1|543
1639128300000|2021-12-10 09:25:00|32423.6|32403.6|32403.3|32383.3|32429.3|32409.3|32401.7|32381.7|507
1639128600000|2021-12-10 09:30:00|32403.6|32383.6|32416.5|32396.5|32420.1|32400.1|32396.6|32376.6|539
1639128900000|2021-12-10 09:35:00|32415.6|32395.6|32399.7|32379.7|32416|32396|32398.9|32378.9|536
1639129200000|2021-12-10 09:40:00|32399.8|32379.8|32403.8|32383.8|32407.2|32387.2|32392.7|32372.7|562
1639129500000|2021-12-10 09:45:00|32405.5|32385.5|32389.2|32369.2|32406.4|32386.4|32381.7|32361.7|529
1639129800000|2021-12-10 09:50:00|32389.1|32369.1|32401.6|32381.6|32405.8|32385.8|32380.3|32360.3|624
1639130100000|2021-12-10 09:55:00|32401.8|32381.8|32425.8|32405.8|32425.8|32405.8|32400.8|32380.8|587
1639130400000|2021-12-10 10:00:00|32425.5|32405.5|32416.6|32396.6|32435.4|32415.4|32416.2|32396.2|585
1639130700000|2021-12-10 10:05:00|32416.8|32396.8|32418.4|32398.4|32422|32402|32415.6|32395.6|452
1639131000000|2021-12-10 10:10:00|32418.5|32398.5|32419.2|32399.2|32423.9|32403.9|32416.7|32396.7|428
1639131300000|2021-12-10 10:15:00|32419.3|32399.3|32443.2|32423.2|32447.9|32427.9|32419|32399|597
1639131600000|2021-12-10 10:20:00|32443.1|32423.1|32426.7|32406.7|32444.2|32424.2|32426|32406|536
1639131900000|2021-12-10 10:25:00|32426.8|32406.8|32441.2|32421.2|32447|32427|32426.6|32406.6|532
1639132200000|2021-12-10 10:30:00|32441|32421|32448.1|32428.1|32462.2|32442.2|32440.8|32420.8|599
1639132500000|2021-12-10 10:35:00|32448.2|32428.2|32453|32433|32454.4|32434.4|32447.5|32427.5|513
1639132800000|2021-12-10 10:40:00|32453.1|32433.1|32454.7|32434.7|32461.9|32441.9|32448|32428|484
1639133100000|2021-12-10 10:45:00|32454.6|32434.6|32475.9|32455.9|32487.7|32467.7|32454.6|32434.6|683
1639133400000|2021-12-10 10:50:00|32476|32456|32477.1|32457.1|32489.4|32469.4|32471.4|32451.4|709
1639133700000|2021-12-10 10:55:00|32477.4|32457.4|32474.5|32454.5|32487.7|32467.7|32467.1|32447.1|672
1639134000000|2021-12-10 11:00:00|32474.1|32454.1|32471.8|32451.8|32483|32463|32464.1|32444.1|710
1639134300000|2021-12-10 11:05:00|32473|32453|32461|32441|32475.8|32455.8|32459.9|32439.9|654
1639134600000|2021-12-10 11:10:00|32461.5|32441.5|32458.2|32438.2|32470.9|32450.9|32452.7|32432.7|676
1639134900000|2021-12-10 11:15:00|32458.3|32438.3|32450.9|32430.9|32460.1|32440.1|32450.9|32430.9|508
1639135200000|2021-12-10 11:20:00|32450.8|32430.8|32458.2|32438.2|32464.3|32444.3|32443|32423|564
1639135500000|2021-12-10 11:25:00|32458.6|32438.6|32474.6|32454.6|32477.5|32457.5|32457.4|32437.4|523
1639135800000|2021-12-10 11:30:00|32469.9|32449.9|32469.6|32449.6|32473.9|32453.9|32462.2|32442.2|615
1639136100000|2021-12-10 11:35:00|32469.5|32449.5|32452.2|32432.2|32476.9|32456.9|32450.6|32430.6|569
1639136400000|2021-12-10 11:40:00|32452.3|32432.3|32454.7|32434.7|32466|32446|32446.3|32426.3|573
1639136700000|2021-12-10 11:45:00|32453.9|32433.9|32456.2|32436.2|32461.4|32441.4|32453.9|32433.9|475
1639137000000|2021-12-10 11:50:00|32457.5|32437.5|32457.4|32437.4|32463|32443|32456.4|32436.4|467
1639137300000|2021-12-10 11:55:00|32457.7|32437.7|32451.3|32431.3|32464.5|32444.5|32444.9|32424.9|571
1639137600000|2021-12-10 12:00:00|32450.9|32430.9|32443.3|32423.3|32452.3|32432.3|32442.7|32422.7|558
1639137900000|2021-12-10 12:05:00|32443.7|32423.7|32435.9|32415.9|32445.2|32425.2|32431.3|32411.3|608
1639138200000|2021-12-10 12:10:00|32436|32416|32429.3|32409.3|32436|32416|32426.3|32406.3|468
1639138500000|2021-12-10 12:15:00|32429.8|32409.8|32432.9|32412.9|32434.8|32414.8|32425.3|32405.3|513
1639138800000|2021-12-10 12:20:00|32432.6|32412.6|32435.7|32415.7|32439.8|32419.8|32429.1|32409.1|497
1639139100000|2021-12-10 12:25:00|32434.3|32414.3|32434.6|32414.6|32440.8|32420.8|32431.7|32411.7|512
1639139400000|2021-12-10 12:30:00|32434.7|32414.7|32435.4|32415.4|32443.5|32423.5|32432.8|32412.8|613
1639139700000|2021-12-10 12:35:00|32435.2|32415.2|32435.3|32415.3|32441.4|32421.4|32432.5|32412.5|478
1639140000000|2021-12-10 12:40:00|32435.4|32415.4|32429|32409|32438.7|32418.7|32427.8|32407.8|526
1639140300000|2021-12-10 12:45:00|32427.7|32407.7|32433.1|32413.1|32433.6|32413.6|32426.7|32406.7|526
1639140600000|2021-12-10 12:50:00|32433.4|32413.4|32429.9|32409.9|32433.8|32413.8|32427.8|32407.8|476
1639140900000|2021-12-10 12:55:00|32430.1|32410.1|32420.5|32400.5|32431.8|32411.8|32420.1|32400.1|695
1639141200000|2021-12-10 13:00:00|32419.9|32399.9|32435.6|32415.6|32436.4|32416.4|32418.8|32398.8|651
1639141500000|2021-12-10 13:05:00|32435.4|32415.4|32433.6|32413.6|32442.8|32422.8|32428.6|32408.6|645
1639141800000|2021-12-10 13:10:00|32433|32413|32441.7|32421.7|32442.9|32422.9|32425|32405|639
1639142100000|2021-12-10 13:15:00|32441.5|32421.5|32441.6|32421.6|32446|32426|32437.7|32417.7|569
1639142400000|2021-12-10 13:20:00|32442.6|32422.6|32452.9|32432.9|32463.8|32443.8|32441.1|32421.1|674
1639142700000|2021-12-10 13:25:00|32453.9|32433.9|32476.3|32426.3|32477.8|32446.6|32451.7|32422.6|671
1639143000000|2021-12-10 13:30:00|32476.6|32426.6|32309.8|32289.8|32479.2|32426.6|32294.1|32257.5|1123
1639143300000|2021-12-10 13:35:00|32309.9|32289.9|32352.9|32332.9|32352.9|32332.9|32304.6|32284.6|1040
1639143600000|2021-12-10 13:40:00|32351.8|32331.8|32392.8|32372.8|32392.9|32372.9|32344.2|32324.2|998
1639143900000|2021-12-10 13:45:00|32393.7|32373.7|32365.2|32345.2|32402.4|32382.4|32364.8|32344.8|968
1639144200000|2021-12-10 13:50:00|32365.3|32345.3|32378.3|32358.3|32379.7|32359.7|32342.8|32322.8|777
1639144500000|2021-12-10 13:55:00|32378.2|32358.2|32346.8|32326.8|32382.9|32362.9|32333.3|32313.3|883
1639144800000|2021-12-10 14:00:00|32348.3|32328.3|32330.5|32310.5|32357|32337|32318.1|32298.1|973
1639145100000|2021-12-10 14:05:00|32330.2|32310.2|32352.7|32332.7|32364|32344|32326.8|32306.8|890
1639145400000|2021-12-10 14:10:00|32352.9|32332.9|32345.3|32325.3|32353.6|32333.6|32334.3|32314.3|768
1639145700000|2021-12-10 14:15:00|32345.6|32325.6|32356.3|32336.3|32359.6|32339.6|32345|32325|678
1639146000000|2021-12-10 14:20:00|32356.7|32336.7|32380.6|32360.6|32381.5|32361.5|32356.7|32336.7|711
1639146300000|2021-12-10 14:25:00|32381.3|32361.3|32372|32352|32381.3|32361.3|32368.5|32348.5|663
1639146600000|2021-12-10 14:30:00|32371.9|32351.9|32422.4|32402.4|32428.6|32408.6|32371.7|32351.7|933
1639146900000|2021-12-10 14:35:00|32421.4|32401.4|32401|32381|32423.9|32403.9|32398.4|32378.4|911
1639147200000|2021-12-10 14:40:00|32403.7|32383.7|32418.2|32398.2|32424.1|32404.1|32394|32374|891
1639147500000|2021-12-10 14:45:00|32418.1|32398.1|32453|32433|32455.2|32435.2|32418.1|32398.1|826
1639147800000|2021-12-10 14:50:00|32452.9|32432.9|32426.9|32406.9|32456.3|32436.3|32423.9|32403.9|840
1639148100000|2021-12-10 14:55:00|32427.3|32407.3|32411.4|32391.4|32430|32410|32405.5|32385.5|825
1639148400000|2021-12-10 15:00:00|32412.3|32392.3|32386.3|32366.3|32415.3|32395.3|32386.3|32366.3|957
1639148700000|2021-12-10 15:05:00|32386|32366|32356.2|32336.2|32397.6|32377.6|32356.2|32336.2|931
1639149000000|2021-12-10 15:10:00|32356.5|32336.5|32329.1|32309.1|32368.6|32348.6|32325.7|32305.7|831
1639149300000|2021-12-10 15:15:00|32329.5|32309.5|32344.5|32324.5|32348.8|32328.8|32320.9|32300.9|845
1639149600000|2021-12-10 15:20:00|32344.1|32324.1|32361.1|32341.1|32362.6|32342.6|32340.5|32320.5|721
1639149900000|2021-12-10 15:25:00|32360.7|32340.7|32350.9|32330.9|32368.9|32348.9|32348.1|32328.1|712
1639150200000|2021-12-10 15:30:00|32350.8|32330.8|32378.1|32358.1|32378.8|32358.8|32346.3|32326.3|758
1639150500000|2021-12-10 15:35:00|32378.2|32358.2|32381.4|32361.4|32392.8|32372.8|32370|32350|778
1639150800000|2021-12-10 15:40:00|32381.3|32361.3|32373.8|32353.8|32381.6|32361.6|32369.7|32349.7|760
1639151100000|2021-12-10 15:45:00|32373.9|32353.9|32361.7|32341.7|32374.9|32354.9|32360.5|32340.5|705
1639151400000|2021-12-10 15:50:00|32361.6|32341.6|32362.7|32342.7|32367.8|32347.8|32354.4|32334.4|721
1639151700000|2021-12-10 15:55:00|32362.2|32342.2|32359.8|32339.8|32365.7|32345.7|32350.3|32330.3|821
1639152000000|2021-12-10 16:00:00|32360.3|32340.3|32361.1|32341.1|32364.6|32344.6|32351|32331|781
1639152300000|2021-12-10 16:05:00|32361.2|32341.2|32356.3|32336.3|32363.4|32343.4|32353.3|32333.3|637
1639152600000|2021-12-10 16:10:00|32356.5|32336.5|32330.4|32310.4|32356.6|32336.6|32327|32307|747
1639152900000|2021-12-10 16:15:00|32330.9|32310.9|32334.3|32314.3|32337.5|32317.5|32328.4|32308.4|673
1639153200000|2021-12-10 16:20:00|32336.1|32316.1|32334.9|32314.9|32339.1|32319.1|32330|32310|644
1639153500000|2021-12-10 16:25:00|32335.9|32315.9|32331.8|32311.8|32336.5|32316.5|32324.8|32304.8|733
1639153800000|2021-12-10 16:30:00|32331.9|32311.9|32334.6|32314.6|32335.3|32315.3|32326|32306|576
1639154100000|2021-12-10 16:35:00|32333.8|32313.8|32327.5|32307.5|32334.1|32314.1|32324.7|32304.7|664
1639154400000|2021-12-10 16:40:00|32327.7|32307.7|32311.7|32291.7|32329.4|32309.4|32310.2|32290.2|672
1639154700000|2021-12-10 16:45:00|32311.3|32291.3|32309.9|32289.9|32314.5|32294.5|32303.6|32283.6|667
1639155000000|2021-12-10 16:50:00|32310.2|32290.2|32325.5|32305.5|32325.5|32305.5|32297.4|32277.4|626
1639155300000|2021-12-10 16:55:00|32325.2|32305.2|32346.2|32326.2|32350.2|32330.2|32324.9|32304.9|713
1639155600000|2021-12-10 17:00:00|32346|32326|32351.3|32331.3|32351.9|32331.9|32336.3|32316.3|681
1639155900000|2021-12-10 17:05:00|32351.5|32331.5|32337.5|32317.5|32352.3|32332.3|32336.4|32316.4|549
1639156200000|2021-12-10 17:10:00|32337.4|32317.4|32328.1|32308.1|32338.6|32318.6|32325.2|32305.2|490
1639156500000|2021-12-10 17:15:00|32328.2|32308.2|32327.8|32307.8|32331.9|32311.9|32317.9|32297.9|494
1639156800000|2021-12-10 17:20:00|32326.9|32306.9|32332|32312|32338.2|32318.2|32326.2|32306.2|481
1639157100000|2021-12-10 17:25:00|32332.2|32312.2|32333.2|32313.2|32341.9|32321.9|32327.9|32307.9|509
1639157400000|2021-12-10 17:30:00|32333.5|32313.5|32333.1|32313.1|32335.8|32315.8|32328.6|32308.6|465
1639157700000|2021-12-10 17:35:00|32333.2|32313.2|32328.4|32308.4|32333.8|32313.8|32321|32301|419
1639158000000|2021-12-10 17:40:00|32328.7|32308.7|32329.8|32309.8|32331.9|32311.9|32322|32302|480
1639158300000|2021-12-10 17:45:00|32329.7|32309.7|32320.3|32300.3|32334|32314|32314.7|32294.7|522
1639158600000|2021-12-10 17:50:00|32318.5|32298.5|32325.5|32305.5|32329.1|32309.1|32316.3|32296.3|510
1639158900000|2021-12-10 17:55:00|32325.2|32305.2|32327.4|32307.4|32340.4|32320.4|32325.2|32305.2|469
1639159200000|2021-12-10 18:00:00|32326.3|32306.3|32319.8|32299.8|32332.3|32312.3|32314.8|32294.8|471
1639159500000|2021-12-10 18:05:00|32320|32300|32311.5|32291.5|32324.6|32304.6|32310|32290|401
1639159800000|2021-12-10 18:10:00|32311.9|32291.9|32310.8|32290.8|32315.6|32295.6|32306.4|32286.4|366
1639160100000|2021-12-10 18:15:00|32310.1|32290.1|32309.8|32289.8|32314|32294|32305.8|32285.8|407
1639160400000|2021-12-10 18:20:00|32309.7|32289.7|32310.8|32290.8|32313.7|32293.7|32306.1|32286.1|358
1639160700000|2021-12-10 18:25:00|32309.7|32289.7|32317.8|32297.8|32319.5|32299.5|32309.7|32289.7|366
1639161000000|2021-12-10 18:30:00|32318.1|32298.1|32320.9|32300.9|32323|32303|32315.9|32295.9|425
1639161300000|2021-12-10 18:35:00|32321.2|32301.2|32321.1|32301.1|32322.9|32302.9|32310.9|32290.9|399
1639161600000|2021-12-10 18:40:00|32321.4|32301.4|32325.9|32305.9|32327.2|32307.2|32320|32300|363
1639161900000|2021-12-10 18:45:00|32325.7|32305.7|32335.1|32315.1|32335.1|32315.1|32323.7|32303.7|444
1639162200000|2021-12-10 18:50:00|32332.5|32312.5|32332.1|32312.1|32333.5|32313.5|32323.1|32303.1|423
1639162500000|2021-12-10 18:55:00|32332.3|32312.3|32333.1|32313.1|32337.5|32317.5|32329.2|32309.2|426
1639162800000|2021-12-10 19:00:00|32333.2|32313.2|32333.3|32313.3|32333.9|32313.9|32326.4|32306.4|324
1639163100000|2021-12-10 19:05:00|32333.4|32313.4|32337.4|32317.4|32338.3|32318.3|32327.2|32307.2|314
1639163400000|2021-12-10 19:10:00|32337.1|32317.1|32341.1|32321.1|32341.6|32321.6|32333.2|32313.2|346
1639163700000|2021-12-10 19:15:00|32340|32320|32343.1|32323.1|32346.3|32326.3|32334.6|32314.6|340
1639164000000|2021-12-10 19:20:00|32343.2|32323.2|32327.3|32307.3|32347.2|32327.2|32322|32302|430
1639164300000|2021-12-10 19:25:00|32327.6|32307.6|32328.7|32308.7|32332.6|32312.6|32324.4|32304.4|371
1639164600000|2021-12-10 19:30:00|32328.6|32308.6|32334.7|32314.7|32341.5|32321.5|32323.2|32303.2|550
1639164900000|2021-12-10 19:35:00|32334.4|32314.4|32330.8|32310.8|32337.4|32317.4|32330.5|32310.5|337
1639165200000|2021-12-10 19:40:00|32332.7|32312.7|32331.4|32311.4|32332.7|32312.7|32327.4|32307.4|309
1639165500000|2021-12-10 19:45:00|32331.2|32311.2|32337.4|32317.4|32338.7|32318.7|32328.4|32308.4|347
1639165800000|2021-12-10 19:50:00|32337.2|32317.2|32335.6|32315.6|32337.8|32317.8|32332.5|32312.5|312
1639166100000|2021-12-10 19:55:00|32336.3|32316.3|32355.3|32335.3|32358.9|32338.9|32334.8|32314.8|487
1639166400000|2021-12-10 20:00:00|32354.6|32334.6|32350.6|32330.6|32356.1|32336.1|32347.8|32327.8|501
1639166700000|2021-12-10 20:05:00|32350.5|32330.5|32350.2|32330.2|32354.7|32334.7|32348.6|32328.6|318
1639167000000|2021-12-10 20:10:00|32353.5|32333.5|32346.4|32326.4|32353.7|32333.7|32344|32324|300
1639167300000|2021-12-10 20:15:00|32346.1|32326.1|32350.6|32330.6|32356.5|32336.5|32345.5|32325.5|322
1639167600000|2021-12-10 20:20:00|32350.7|32330.7|32352.1|32332.1|32353.7|32333.7|32348.2|32328.2|250
1639167900000|2021-12-10 20:25:00|32350.3|32330.3|32347.3|32327.3|32354.2|32334.2|32344.4|32324.4|305
1639168200000|2021-12-10 20:30:00|32347|32327|32346.5|32326.5|32349.4|32329.4|32341.3|32321.3|307
1639168500000|2021-12-10 20:35:00|32346.9|32326.9|32346.6|32326.6|32348.5|32328.5|32343.4|32323.4|337
1639168800000|2021-12-10 20:40:00|32346.3|32326.3|32339.7|32319.7|32346.8|32326.8|32336|32316|369
1639169100000|2021-12-10 20:45:00|32339.3|32319.3|32340.7|32320.7|32357.8|32323.9|32333.9|32307.8|423
1639169400000|2021-12-10 20:50:00|32340.8|32320.8|32340.7|32320.7|32344|32324|32338|32318|371
1639169700000|2021-12-10 20:55:00|32340.8|32320.8|32331.8|32311.8|32352.4|32322.2|32329.1|32302.4|528
1639170000000|2021-12-10 21:00:00|32331.5|32311.5|32332.2|32312.2|32351.2|32317|32329.8|32294.8|281
1639170300000|2021-12-10 21:05:00|32332.1|32312.1|32350.8|32300.8|32351.6|32315.8|32331|32297.1|182
1639170600000|2021-12-10 21:10:00|32351.3|32301.3|32334.2|32314.2|32352.3|32314.8|32332.9|32296.9|117
1639170900000|2021-12-10 21:15:00|32342.6|32322.6|32340.7|32320.7|32358.3|32322.6|32340.2|32303.6|180
1639171200000|2021-12-10 21:20:00|32340.4|32320.4|32356.5|32306.5|32357.5|32321.2|32338.1|32300.6|191
1639171500000|2021-12-10 21:25:00|32356.2|32306.2|32353.4|32303.4|32356.8|32322.2|32337.6|32300.3|217
1639171800000|2021-12-10 21:30:00|32353|32303|32350|32300|32353.6|32310.5|32330.5|32295.2|218
1639172100000|2021-12-10 21:35:00|32349.7|32299.7|32354.7|32304.7|32354.7|32319.7|32334.1|32297.1|215
1639172400000|2021-12-10 21:40:00|32338.1|32318.1|32337.9|32317.9|32340.6|32320.6|32333|32313|89
1639172700000|2021-12-10 21:45:00|32342.4|32322.4|32349|32299|32386.5|32323.3|32335.7|32269.3|187
1639173000000|2021-12-10 21:50:00|32368.1|32280.4|32377.8|32270.8|32391.7|32312.7|32351.4|32270.6|223
1639173300000|2021-12-10 21:55:00|32351.1|32301.1|32379.8|32278.9|32398|32302.6|32351.1|32269.2|233
1639342800000|2021-12-12 21:00:00|32431.3|32299.3|32431.3|32299.3|32431.3|32299.3|32431.3|32299.3|1
1639344300000|2021-12-12 21:25:00|32439.9|32307.9|32440.3|32308.3|32440.3|32308.3|32439.9|32307.9|5
1639344600000|2021-12-12 21:30:00|32427.3|32295.3|32424.6|32292.6|32428.8|32296.8|32423.7|32291.7|6
1639345200000|2021-12-12 21:40:00|32410.4|32278.4|32423|32291|32423|32291|32410.4|32278.4|2
1639345500000|2021-12-12 21:45:00|32419|32287|32422.1|32290.1|32424.6|32292.6|32419|32287|9
1639345800000|2021-12-12 21:50:00|32423.9|32291.9|32424.6|32292.6|32424.6|32292.6|32422.1|32290.1|5
1639346400000|2021-12-12 22:00:00|32423.2|32291.2|32370.4|32263.4|32423.2|32291.2|32349.9|32237.9|36
1639346700000|2021-12-12 22:05:00|32373|32266|32411.4|32304.4|32411.4|32304.4|32344.7|32237.7|46
1639347000000|2021-12-12 22:10:00|32391.3|32284.3|32417.6|32310.6|32426.8|32319.8|32361.2|32254.2|27
1639347300000|2021-12-12 22:15:00|32392.9|32285.9|32417.6|32310.6|32417.6|32310.6|32388|32281|43
1639347600000|2021-12-12 22:20:00|32391|32284|32395.8|32288.8|32417.6|32310.6|32384|32279.2|55
1639347900000|2021-12-12 22:25:00|32394.2|32287.2|32411.8|32304.8|32421.9|32314.9|32388|32281|37
1639348200000|2021-12-12 22:30:00|32394.6|32287.6|32399.4|32292.4|32417.6|32310.6|32388.5|32281.5|262
1639348500000|2021-12-12 22:35:00|32399.7|32292.7|32397.4|32290.4|32404|32301.1|32391.5|32287.2|180
1639348800000|2021-12-12 22:40:00|32397.7|32290.7|32399.5|32292.5|32404.6|32297.6|32392.4|32285.4|147
1639349100000|2021-12-12 22:45:00|32391.4|32297.6|32392.6|32285.6|32406.1|32309|32377|32280.1|127
1639349400000|2021-12-12 22:50:00|32387.1|32280.1|32390|32297.7|32405.6|32310|32378|32279.9|182
1639349700000|2021-12-12 22:55:00|32389.4|32295.7|32389.7|32282.7|32405.6|32305.8|32375.6|32274.3|203
1639350000000|2021-12-12 23:00:00|32394.9|32287.9|32385.8|32278.8|32394.9|32287.9|32376.5|32272|575
1639350300000|2021-12-12 23:05:00|32385.4|32278.4|32387.3|32285.5|32392.6|32287.9|32369.6|32274.1|608
1639350600000|2021-12-12 23:10:00|32387.4|32280.4|32379.9|32273.7|32394.7|32287.7|32356.5|32271.5|573
1639350900000|2021-12-12 23:15:00|32386.8|32279.8|32371.8|32278.7|32389.2|32282.2|32369|32268.2|498
1639351200000|2021-12-12 23:20:00|32382|32275|32379.7|32272.7|32390.6|32283.6|32367|32268.2|486
1639351500000|2021-12-12 23:25:00|32380.9|32273.9|32368.8|32262.5|32385.6|32278.6|32348.4|32260.9|510
1639351800000|2021-12-12 23:30:00|32361.1|32265.7|32376.6|32269.6|32377.6|32270.6|32352.6|32258.5|453
1639352100000|2021-12-12 23:35:00|32376.5|32269.5|32360.3|32268.1|32379.4|32277.3|32354.3|32263.2|385
1639352400000|2021-12-12 23:40:00|32377.3|32270.3|32370|32273.4|32384.3|32279|32357.9|32260.6|367
1639352700000|2021-12-12 23:45:00|32374.7|32270.7|32376.6|32283.9|32389.9|32284.5|32363.3|32268.2|397
1639353000000|2021-12-12 23:50:00|32376.9|32284.5|32394.4|32306.5|32398.8|32306.9|32368.1|32280.4|452
1639353300000|2021-12-12 23:55:00|32394.2|32306.9|32388.6|32299.2|32403.3|32308.4|32381.6|32287.9|316
1639353600000|2021-12-13 00:00:00|32389.4|32298|32379.5|32299.7|32409.8|32312.5|32375.3|32287.4|606
1639353900000|2021-12-13 00:05:00|32378.6|32299.9|32374|32302.5|32399|32313.1|32370|32283.9|327
1639354200000|2021-12-13 00:10:00|32389.8|32289.5|32366.3|32296.6|32389.8|32304.5|32357.6|32281.9|437
1639354500000|2021-12-13 00:15:00|32365.5|32295.1|32366.5|32299.6|32384.8|32316.4|32358.2|32277.1|401
1639354800000|2021-12-13 00:20:00|32372.4|32293.8|32360.1|32305.2|32384.9|32305.7|32355.1|32277.9|333
1639355100000|2021-12-13 00:25:00|32359.8|32303.2|32360.3|32302.6|32384.4|32312.6|32358.8|32277.4|299
1639355400000|2021-12-13 00:30:00|32358.6|32303.6|32363.7|32295.9|32378.3|32308.9|32356|32283.7|232
1639355700000|2021-12-13 00:35:00|32364.2|32294.6|32370.2|32290.6|32379.3|32307.5|32357.7|32282.3|278
1639356000000|2021-12-13 00:40:00|32369.8|32289.3|32356.2|32301.2|32374.3|32307.5|32352|32286.1|357
1639356300000|2021-12-13 00:45:00|32356.5|32301.5|32360.6|32297.2|32375.7|32305.6|32353.7|32278.2|372
1639356600000|2021-12-13 00:50:00|32358.2|32299|32369.5|32309.1|32375.6|32314.1|32352.5|32288.5|416
1639356900000|2021-12-13 00:55:00|32369.8|32308.1|32370.4|32308.5|32390.6|32315.1|32360.7|32285.7|391
1639357200000|2021-12-13 01:00:00|32359.1|32309.1|32355.2|32292.9|32378.2|32310.1|32352.4|32291.8|344
1639357500000|2021-12-13 01:05:00|32355.3|32293.7|32360.5|32305.2|32368.1|32310.9|32350.2|32286|341
1639357800000|2021-12-13 01:10:00|32360.3|32304.8|32362.5|32306.2|32372.4|32322|32342|32290.5|400
1639358100000|2021-12-13 01:15:00|32363.6|32306|32351.7|32301.7|32371.8|32310.2|32348.7|32292|407
1639358400000|2021-12-13 01:20:00|32351.5|32301.5|32352|32302|32360.4|32312.4|32332|32289.9|318
1639358700000|2021-12-13 01:25:00|32352.7|32301.2|32350.6|32300.6|32363.3|32307.8|32347.4|32293|361
1639359000000|2021-12-13 01:30:00|32352.8|32298.3|32349.3|32299.3|32359.1|32304.3|32345.4|32286.2|290
1639359300000|2021-12-13 01:35:00|32350.7|32299.4|32350.8|32296.4|32373.8|32299.9|32344.4|32269.5|309
1639359600000|2021-12-13 01:40:00|32349.2|32296.1|32345.2|32291.1|32355.7|32297.9|32340.2|32288.6|364
1639359900000|2021-12-13 01:45:00|32342.9|32292|32343.5|32293.5|32359.3|32296|32339.5|32285.8|361
1639360200000|2021-12-13 01:50:00|32343.8|32293.8|32359.8|32309.8|32373|32314.9|32341.5|32290|445
1639360500000|2021-12-13 01:55:00|32368.9|32306.6|32362.5|32312.5|32376.5|32318.3|32357.6|32294.9|467
1639360800000|2021-12-13 02:00:00|32363.7|32311.3|32366.4|32313.3|32383.2|32318.3|32363|32291.8|380
1639361100000|2021-12-13 02:05:00|32378.9|32310.9|32366.5|32316.5|32378.9|32321.6|32360.7|32301.5|378
1639361400000|2021-12-13 02:10:00|32374.6|32313.9|32368.1|32318.1|32379.5|32320.5|32364.2|32310.1|298
1639361700000|2021-12-13 02:15:00|32367.6|32317.6|32370.9|32320.9|32382|32323.2|32366.8|32314.6|307
1639362000000|2021-12-13 02:20:00|32373.9|32321|32377.6|32325.7|32383.5|32328|32367.3|32317.3|332
1639362300000|2021-12-13 02:25:00|32374.6|32324.6|32371|32321|32389.3|32326.7|32368.8|32316.5|356
1639362600000|2021-12-13 02:30:00|32371.4|32321.4|32379.6|32328|32391.3|32330.2|32371.4|32319.5|362
1639362900000|2021-12-13 02:35:00|32379.5|32328.2|32386.4|32334.8|32396.8|32336.6|32379.5|32326.5|409
1639363200000|2021-12-13 02:40:00|32385.5|32335.5|32388.3|32334.1|32398.7|32339|32378.9|32322.8|366
1639363500000|2021-12-13 02:45:00|32386.4|32336.4|32386.8|32336.8|32399.4|32338.9|32382.8|32332.7|256
1639363800000|2021-12-13 02:50:00|32393.3|32337.2|32385.7|32335.1|32400.9|32339|32382.7|32332.7|274
1639364100000|2021-12-13 02:55:00|32384.2|32334.2|32396.2|32344.3|32398.1|32344.6|32382.4|32332.2|406
1639364400000|2021-12-13 03:00:00|32395.1|32344.6|32394.4|32343.1|32404|32349.1|32391.2|32341|370
1639364700000|2021-12-13 03:05:00|32395.3|32343.4|32387.1|32337.1|32406.9|32348|32387.1|32337.1|363
1639365000000|2021-12-13 03:10:00|32387.5|32337.5|32389.4|32339.4|32401.6|32342.2|32382.8|32326.4|399
1639365300000|2021-12-13 03:15:00|32389.6|32339.6|32393.2|32343.2|32401.3|32345.3|32386.7|32329.4|344
1639365600000|2021-12-13 03:20:00|32393.4|32343.4|32390.1|32340.1|32422.3|32344.6|32386.7|32334.7|298
1639365900000|2021-12-13 03:25:00|32390.2|32340.2|32397.4|32341|32400.6|32342.4|32387.4|32332.5|266
1639366200000|2021-12-13 03:30:00|32394.8|32338.5|32391.6|32341.6|32419.5|32343.6|32387.4|32312.5|326
1639366500000|2021-12-13 03:35:00|32391.4|32340.8|32390.6|32340.5|32408.6|32344.4|32386.1|32328.2|301
1639366800000|2021-12-13 03:40:00|32389.3|32339.3|32390.7|32338.1|32396.2|32340.9|32384.1|32329.7|301
1639367100000|2021-12-13 03:45:00|32392.7|32338.3|32383.7|32333.7|32395.4|32340.9|32381.9|32324.2|340
1639367400000|2021-12-13 03:50:00|32383.9|32333.9|32384|32333.1|32400.2|32349.3|32369.2|32316.5|247
1639367700000|2021-12-13 03:55:00|32390|32333.7|32384.1|32334.1|32392.7|32335.8|32380.2|32324.7|246
1639368000000|2021-12-13 04:00:00|32383.5|32333.5|32381.7|32331.7|32389.8|32335.6|32379.6|32324.4|301
1639368300000|2021-12-13 04:05:00|32382.2|32332.2|32381.4|32331.4|32390.9|32333.3|32379.3|32319.8|309
1639368600000|2021-12-13 04:10:00|32380.4|32330.4|32381|32330.1|32390.7|32334.9|32379.5|32321.3|285
1639368900000|2021-12-13 04:15:00|32382|32329.8|32386.9|32330.5|32389.5|32335.3|32379.9|32324.3|282
1639369200000|2021-12-13 04:20:00|32387.1|32330.4|32384.5|32334.5|32392.4|32336.6|32381.1|32324.9|323
1639369500000|2021-12-13 04:25:00|32383.8|32332.1|32387.6|32337.6|32391.9|32338.9|32383.6|32323.4|290
1639369800000|2021-12-13 04:30:00|32387|32332.4|32393.4|32342.8|32403.7|32345.8|32385.1|32331.6|324
1639370100000|2021-12-13 04:35:00|32395.6|32341.6|32397.9|32344.3|32404.4|32347.3|32391.7|32336.3|326
1639370400000|2021-12-13 04:40:00|32396.5|32345.7|32399.4|32349.1|32406.5|32352.1|32395.4|32337.4|346
1639370700000|2021-12-13 04:45:00|32399.1|32348.5|32399.4|32349.4|32408.8|32352.3|32397.9|32341|328
1639371000000|2021-12-13 04:50:00|32399.2|32344.4|32395.2|32343.6|32410.8|32352.6|32392.2|32333.4|311
1639371300000|2021-12-13 04:55:00|32395.6|32345.6|32392.3|32342.3|32404.4|32349.9|32392|32334.9|315
1639371600000|2021-12-13 05:00:00|32394.2|32344.2|32396.6|32344.8|32408.8|32350|32391.3|32329.3|433
1639371900000|2021-12-13 05:05:00|32396.3|32345.4|32398.3|32344.4|32409.2|32347|32392.6|32332.9|413
1639372200000|2021-12-13 05:10:00|32398.9|32345|32401.3|32344.1|32408|32348.2|32392.4|32336.3|356
1639372500000|2021-12-13 05:15:00|32401|32343.9|32394.6|32344.6|32407.8|32351.2|32390.4|32332.1|384
1639372800000|2021-12-13 05:20:00|32394.7|32344.7|32393.9|32341.5|32405.5|32349.3|32391.4|32329.9|263
1639373100000|2021-12-13 05:25:00|32400.2|32335|32388.9|32338.9|32414|32342.8|32387.2|32320.6|299
1639373400000|2021-12-13 05:30:00|32389|32339|32369.7|32349.7|32397.2|32354.1|32367.9|32333.6|356
1639373700000|2021-12-13 05:35:00|32370.3|32350.3|32370.6|32350.6|32403.7|32359.9|32368.8|32337.2|263
1639374000000|2021-12-13 05:40:00|32370.7|32350.7|32378.9|32358.9|32407.1|32367.8|32370.7|32341.2|320
1639374300000|2021-12-13 05:45:00|32378.3|32358.3|32368.3|32348.3|32395.3|32362.8|32364|32331.5|402
1639374600000|2021-12-13 05:50:00|32368.4|32348.4|32369.9|32349.9|32391.6|32356.4|32367.7|32338.5|286
1639374900000|2021-12-13 05:55:00|32370.2|32350.2|32371.4|32351.4|32403.4|32358.6|32369.2|32337.5|416
1639375200000|2021-12-13 06:00:00|32372|32352|32374.8|32354.8|32386.1|32366.1|32371.4|32351.4|366
1639375500000|2021-12-13 06:05:00|32378|32358|32377.8|32357.8|32379.9|32359.9|32371.8|32351.8|279
1639375800000|2021-12-13 06:10:00|32378.1|32358.1|32382.5|32362.5|32386.5|32366.5|32374.7|32354.7|442
1639376100000|2021-12-13 06:15:00|32382.3|32362.3|32389.8|32369.8|32401.2|32373.9|32377.9|32349.4|518
1639376400000|2021-12-13 06:20:00|32389.6|32369.6|32390.4|32370.4|32404.9|32381.2|32384.5|32354.9|462
1639376700000|2021-12-13 06:25:00|32390.5|32370.5|32392.3|32372.3|32414.5|32377.2|32386.2|32362.2|486
1639377000000|2021-12-13 06:30:00|32392.1|32372.1|32398.2|32378.2|32412.4|32390.7|32389.9|32360.2|513
1639377300000|2021-12-13 06:35:00|32398|32378|32404.5|32384.5|32421.8|32390.4|32387.9|32367|473
1639377600000|2021-12-13 06:40:00|32404.7|32384.7|32450.4|32430.4|32468|32436.4|32399.2|32378.1|539
1639377900000|2021-12-13 06:45:00|32449.6|32429.6|32461.9|32441.9|32465.4|32445.4|32449.5|32429.5|434
1639378200000|2021-12-13 06:50:00|32462|32442|32461.2|32441.2|32467.8|32447.8|32457.6|32437.6|401
1639378500000|2021-12-13 06:55:00|32474.7|32424.7|32452.7|32432.7|32475.1|32440.2|32441.1|32397.6|576
1639378800000|2021-12-13 07:00:00|32452.4|32432.4|32448.3|32428.3|32457.8|32437.8|32425.1|32400.7|893
1639379100000|2021-12-13 07:05:00|32449|32429|32451.5|32431.5|32464.8|32435.4|32441|32413|792
1639379400000|2021-12-13 07:10:00|32452.1|32432.1|32443.6|32423.6|32452.1|32432.1|32440.4|32420.4|594
1639379700000|2021-12-13 07:15:00|32443.5|32423.5|32421.5|32401.5|32448.2|32428.2|32420.2|32400.2|587
1639380000000|2021-12-13 07:20:00|32422.3|32402.3|32406.2|32386.2|32432.4|32412.4|32404.4|32384.4|559
1639380300000|2021-12-13 07:25:00|32406.4|32386.4|32411.6|32391.6|32420.4|32400.4|32403.5|32383.5|635
1639380600000|2021-12-13 07:30:00|32411.4|32391.4|32415|32395|32421.4|32401.4|32409.5|32389.5|749
1639380900000|2021-12-13 07:35:00|32413.9|32393.9|32419|32399|32422.1|32402.1|32408|32388|952
1639381200000|2021-12-13 07:40:00|32419.1|32399.1|32413.1|32393.1|32423.9|32403.9|32412|32392|813
1639381500000|2021-12-13 07:45:00|32413.4|32393.4|32408|32388|32421.1|32401.1|32397.6|32377.6|775
1639381800000|2021-12-13 07:50:00|32407.5|32387.5|32414.3|32394.3|32415.5|32395.5|32394.1|32374.1|603
1639382100000|2021-12-13 07:55:00|32413.8|32393.8|32414.6|32394.6|32433.4|32413.4|32412.6|32392.6|612
1639382400000|2021-12-13 08:00:00|32414.5|32394.5|32423.2|32403.2|32426.2|32406.2|32414.2|32394.2|800
1639382700000|2021-12-13 08:05:00|32423.6|32403.6|32427|32407|32428.9|32408.9|32414.4|32394.4|803
1639383000000|2021-12-13 08:10:00|32427.3|32407.3|32427.3|32407.3|32456.2|32436.2|32422.6|32402.6|807
1639383300000|2021-12-13 08:15:00|32428.9|32408.9|32439.8|32419.8|32441.3|32421.3|32427|32407|633
1639383600000|2021-12-13 08:20:00|32439.3|32419.3|32453.3|32433.3|32455.5|32435.5|32438.4|32418.4|666
1639383900000|2021-12-13 08:25:00|32452.9|32432.9|32430.4|32410.4|32453.6|32433.6|32427.8|32407.8|828
1639384200000|2021-12-13 08:30:00|32431.4|32411.4|32434.8|32414.8|32446.1|32426.1|32419.7|32387.4|1021
1639384500000|2021-12-13 08:35:00|32435.8|32415.8|32457|32437|32462.6|32442.6|32428.5|32408.5|1043
1639384800000|2021-12-13 08:40:00|32459.3|32439.3|32446.5|32426.5|32460.6|32440.6|32431.8|32411.8|928
1639385100000|2021-12-13 08:45:00|32446.8|32426.8|32467.7|32447.7|32467.7|32447.7|32443.4|32423.4|739
1639385400000|2021-12-13 08:50:00|32465.9|32445.9|32482.9|32462.9|32483.6|32463.6|32465.1|32445.1|828
1639385700000|2021-12-13 08:55:00|32483.4|32463.4|32509|32489|32513.8|32493.8|32481.2|32461.2|743
1639386000000|2021-12-13 09:00:00|32509.1|32489.1|32506.9|32486.9|32514.9|32494.9|32503.7|32483.7|593
1639386300000|2021-12-13 09:05:00|32506.5|32486.5|32516.1|32496.1|32517.2|32497.2|32505.3|32485.3|496
1639386600000|2021-12-13 09:10:00|32516.4|32496.4|32513.8|32493.8|32522.8|32502.8|32497.4|32477.4|744
1639386900000|2021-12-13 09:15:00|32516.5|32496.5|32509.6|32489.6|32523.8|32503.8|32506.7|32486.7|793
1639387200000|2021-12-13 09:20:00|32510.1|32490.1|32518.4|32498.4|32534.7|32514.7|32509.8|32489.8|876
1639387500000|2021-12-13 09:25:00|32518.6|32498.6|32525.7|32505.7|32545.3|32525.3|32516.7|32496.7|863
1639387800000|2021-12-13 09:30:00|32525.5|32505.5|32525.4|32505.4|32535.9|32515.9|32506.4|32486.4|871
1639388100000|2021-12-13 09:35:00|32525.6|32505.6|32541|32521|32543.3|32523.3|32520|32500|821
1639388400000|2021-12-13 09:40:00|32540.1|32520.1|32537.3|32517.3|32543.9|32523.9|32530.2|32510.2|688
1639388700000|2021-12-13 09:45:00|32536.4|32516.4|32535.6|32515.6|32538|32518|32529.9|32509.9|523
1639389000000|2021-12-13 09:50:00|32535.7|32515.7|32538|32518|32540.4|32520.4|32532.2|32512.2|495
1639389300000|2021-12-13 09:55:00|32537.6|32517.6|32531.8|32511.8|32540.7|32520.7|32531.4|32511.4|545
1639389600000|2021-12-13 10:00:00|32533.1|32513.1|32508.1|32488.1|32538.3|32518.3|32506.1|32486.1|614
1639389900000|2021-12-13 10:05:00|32507.9|32487.9|32444.3|32424.3|32513|32493|32444.3|32424.3|689
1639390200000|2021-12-13 10:10:00|32444.5|32424.5|32465.9|32445.9|32470.6|32450.6|32443.5|32423.5|662
1639390500000|2021-12-13 10:15:00|32464.9|32444.9|32476|32456|32477.2|32457.2|32463|32443|694
1639390800000|2021-12-13 10:20:00|32474.8|32454.8|32490|32470|32493.5|32473.5|32472.5|32452.5|620
1639391100000|2021-12-13 10:25:00|32489.8|32469.8|32482|32462|32492.8|32472.8|32480.8|32460.8|574
1639391400000|2021-12-13 10:30:00|32482.1|32462.1|32501.7|32481.7|32506.4|32486.4|32482.1|32462.1|617
1639391700000|2021-12-13 10:35:00|32501.3|32481.3|32503|32483|32510.5|32490.5|32499.7|32479.7|627
1639392000000|2021-12-13 10:40:00|32503.1|32483.1|32508.5|32488.5|32512|32492|32499.6|32479.6|642
1639392300000|2021-12-13 10:45:00|32507.8|32487.8|32534.4|32514.4|32538.6|32518.6|32506.6|32486.6|714
1639392600000|2021-12-13 10:50:00|32534|32514|32536.2|32516.2|32546.9|32526.9|32530.4|32510.4|626
1639392900000|2021-12-13 10:55:00|32536|32516|32516.6|32496.6|32537.7|32517.7|32515.6|32495.6|622
1639393200000|2021-12-13 11:00:00|32516.9|32496.9|32531.4|32511.4|32534.4|32514.4|32516.1|32496.1|667
1639393500000|2021-12-13 11:05:00|32531.2|32511.2|32520.2|32500.2|32537|32517|32517.6|32497.6|605
1639393800000|2021-12-13 11:10:00|32522.4|32502.4|32508.8|32488.8|32523.6|32503.6|32508|32488|560
1639394100000|2021-12-13 11:15:00|32509.8|32489.8|32517.4|32497.4|32521.8|32501.8|32507.9|32487.9|561
1639394400000|2021-12-13 11:20:00|32517.6|32497.6|32505.5|32485.5|32517.9|32497.9|32504.4|32484.4|552
1639394700000|2021-12-13 11:25:00|32504.9|32484.9|32492.8|32472.8|32506|32486|32492.8|32472.8|569
1639395000000|2021-12-13 11:30:00|32493|32473|32492.8|32472.8|32496.7|32476.7|32488.6|32468.6|533
1639395300000|2021-12-13 11:35:00|32492.2|32472.2|32479.7|32459.7|32494.7|32474.7|32479.6|32459.6|602
1639395600000|2021-12-13 11:40:00|32480.7|32460.7|32486.8|32466.8|32486.8|32466.8|32471.7|32451.7|643
1639395900000|2021-12-13 11:45:00|32485.8|32465.8|32471.6|32451.6|32487.4|32467.4|32469.1|32449.1|627
1639396200000|2021-12-13 11:50:00|32470.9|32450.9|32479.7|32459.7|32480.5|32460.5|32460.8|32440.8|528
1639396500000|2021-12-13 11:55:00|32478.9|32458.9|32479.9|32459.9|32482.9|32462.9|32475|32455|492
1639396800000|2021-12-13 12:00:00|32479.6|32459.6|32480.7|32460.7|32483.9|32463.9|32473.1|32453.1|544
1639397100000|2021-12-13 12:05:00|32482|32462|32474.8|32454.8|32482.8|32462.8|32469.9|32449.9|611
1639397400000|2021-12-13 12:10:00|32474.2|32454.2|32463.6|32443.6|32476|32456|32457.7|32437.7|565
1639397700000|2021-12-13 12:15:00|32464|32444|32468.5|32448.5|32470.4|32450.4|32457.5|32437.5|585
1639398000000|2021-12-13 12:20:00|32468.6|32448.6|32469.6|32449.6|32471.5|32451.5|32460|32440|572
1639398300000|2021-12-13 12:25:00|32469.3|32449.3|32490.1|32470.1|32490.7|32470.7|32459|32439|725
1639398600000|2021-12-13 12:30:00|32490.5|32470.5|32478.9|32458.9|32491.4|32471.4|32473.5|32453.5|716
1639398900000|2021-12-13 12:35:00|32477.3|32457.3|32472.2|32452.2|32481.7|32461.7|32467|32447|767
1639399200000|2021-12-13 12:40:00|32472|32452|32474.5|32454.5|32485|32465|32470|32450|681
1639399500000|2021-12-13 12:45:00|32474.6|32454.6|32481.3|32461.3|32487.9|32467.9|32472.1|32452.1|703
1639399800000|2021-12-13 12:50:00|32480.7|32460.7|32498.6|32478.6|32502|32482|32476.3|32456.3|790
1639400100000|2021-12-13 12:55:00|32498.1|32478.1|32516.9|32496.9|32518.5|32498.5|32496.9|32476.9|824
1639400400000|2021-12-13 13:00:00|32514.7|32494.7|32528.6|32508.6|32531.5|32511.5|32508.4|32488.4|777
1639400700000|2021-12-13 13:05:00|32528.5|32508.5|32558.7|32538.7|32560.5|32540.5|32520.6|32500.6|727
1639401000000|2021-12-13 13:10:00|32558.9|32538.9|32563.1|32543.1|32572|32552|32544|32524|848
1639401300000|2021-12-13 13:15:00|32562.8|32542.8|32556.2|32536.2|32570.4|32550.4|32555.8|32535.8|752
1639401600000|2021-12-13 13:20:00|32556.8|32536.8|32543.5|32523.5|32564.3|32544.3|32541.4|32521.4|801
1639401900000|2021-12-13 13:25:00|32544|32524|32538.1|32518.1|32549.8|32529.8|32533.6|32513.6|649
1639402200000|2021-12-13 13:30:00|32537.6|32517.6|32517.4|32497.4|32539.6|32519.6|32515.7|32495.7|574
1639402500000|2021-12-13 13:35:00|32517.5|32497.5|32512.7|32492.7|32520|32500|32508.4|32488.4|497
1639402800000|2021-12-13 13:40:00|32512.6|32492.6|32492.8|32472.8|32520.4|32500.4|32492.5|32472.5|620
1639403100000|2021-12-13 13:45:00|32492.7|32472.7|32529.4|32509.4|32530.6|32510.6|32492.7|32472.7|743
1639403400000|2021-12-13 13:50:00|32528.9|32508.9|32556.3|32536.3|32557.3|32537.3|32528.7|32508.7|628
1639403700000|2021-12-13 13:55:00|32556.5|32536.5|32547.5|32527.5|32559.3|32539.3|32542.4|32522.4|607
1639404000000|2021-12-13 14:00:00|32547.3|32527.3|32539.4|32519.4|32550.1|32530.1|32538.1|32518.1|559
1639404300000|2021-12-13 14:05:00|32539.5|32519.5|32537|32517|32546.9|32526.9|32536.8|32516.8|597
1639404600000|2021-12-13 14:10:00|32536.9|32516.9|32515|32495|32538.5|32518.5|32508.8|32488.8|626
1639404900000|2021-12-13 14:15:00|32514|32494|32516.1|32496.1|32518.1|32498.1|32505.3|32485.3|735
1639405200000|2021-12-13 14:20:00|32515.1|32495.1|32548.5|32528.5|32549.8|32529.8|32514|32494|697
1639405500000|2021-12-13 14:25:00|32548.9|32528.9|32542.1|32522.1|32552.1|32532.1|32520.8|32500.8|761
1639405800000|2021-12-13 14:30:00|32543|32523|32570.3|32550.3|32575.8|32555.8|32538.8|32518.8|963
1639406100000|2021-12-13 14:35:00|32570.1|32550.1|32550.1|32530.1|32573|32553|32541.2|32521.2|1013
1639406400000|2021-12-13 14:40:00|32553|32533|32562.2|32542.2|32566.1|32546.1|32547.3|32527.3|928
1639406700000|2021-12-13 14:45:00|32562.4|32542.4|32576.7|32556.7|32585.1|32565.1|32560.8|32540.8|854
1639407000000|2021-12-13 14:50:00|32577.4|32557.4|32550|32530|32578.1|32558.1|32534.5|32514.5|845
1639407300000|2021-12-13 14:55:00|32549.6|32529.6|32553.9|32533.9|32554.5|32534.5|32533.9|32513.9|869
1639407600000|2021-12-13 15:00:00|32555.4|32535.4|32562.9|32542.9|32572.6|32552.6|32541.5|32521.5|861
1639407900000|2021-12-13 15:05:00|32563|32543|32548.2|32528.2|32570.9|32550.9|32547.5|32527.5|992
1639408200000|2021-12-13 15:10:00|32548.1|32528.1|32563.5|32543.5|32570.3|32550.3|32532.1|32512.1|1028
1639408500000|2021-12-13 15:15:00|32564.9|32544.9|32572.2|32552.2|32579.6|32559.6|32561.2|32541.2|966
1639408800000|2021-12-13 15:20:00|32571.4|32551.4|32552.1|32532.1|32572.6|32552.6|32548.3|32528.3|909
1639409100000|2021-12-13 15:25:00|32552|32532|32538.3|32518.3|32564.9|32544.9|32528.1|32508.1|826
1639409400000|2021-12-13 15:30:00|32537.8|32517.8|32536.4|32516.4|32553|32533|32524.7|32504.7|930
1639409700000|2021-12-13 15:35:00|32536.5|32516.5|32549.5|32529.5|32550.5|32530.5|32534.5|32514.5|776
1639410000000|2021-12-13 15:40:00|32550.6|32530.6|32565.5|32545.5|32566.4|32546.4|32541.3|32521.3|808
1639410300000|2021-12-13 15:45:00|32565.3|32545.3|32590.3|32570.3|32601.9|32581.9|32562.4|32542.4|887
1639410600000|2021-12-13 15:50:00|32589.6|32569.6|32603.9|32583.9|32608.5|32588.5|32584.2|32564.2|877
1639410900000|2021-12-13 15:55:00|32603.8|32583.8|32689.1|32669.1|32696.1|32676.1|32603.4|32583.4|1004
1639411200000|2021-12-13 16:00:00|32689.8|32669.8|32646.3|32626.3|32691.2|32671.2|32631.7|32611.7|989
1639411500000|2021-12-13 16:05:00|32642.7|32622.7|32616.7|32596.7|32654.3|32634.3|32615.6|32595.6|767
1639411800000|2021-12-13 16:10:00|32616.5|32596.5|32611.1|32591.1|32624.1|32604.1|32599|32579|771
1639412100000|2021-12-13 16:15:00|32610.7|32590.7|32593.2|32573.2|32611.1|32591.1|32590.1|32570.1|739
1639412400000|2021-12-13 16:20:00|32592.7|32572.7|32570.9|32550.9|32594.4|32574.4|32570.8|32550.8|607
1639412700000|2021-12-13 16:25:00|32569.8|32549.8|32574.9|32554.9|32587.2|32567.2|32568.8|32548.8|776
1639413000000|2021-12-13 16:30:00|32575.3|32555.3|32576.4|32556.4|32579.4|32559.4|32570.5|32550.5|677
1639413300000|2021-12-13 16:35:00|32576|32556|32577.7|32557.7|32580.3|32560.3|32572.4|32552.4|590
1639413600000|2021-12-13 16:40:00|32577.4|32557.4|32568|32548|32579.8|32559.8|32564.7|32544.7|712
1639413900000|2021-12-13 16:45:00|32567.9|32547.9|32571.8|32551.8|32578.9|32558.9|32565.6|32545.6|666
1639414200000|2021-12-13 16:50:00|32572.5|32552.5|32571.6|32551.6|32579.7|32559.7|32565.3|32545.3|632
1639414500000|2021-12-13 16:55:00|32571.7|32551.7|32570.6|32550.6|32578.6|32558.6|32568.7|32548.7|586
1639414800000|2021-12-13 17:00:00|32570.1|32550.1|32567.5|32547.5|32573|32553|32566.8|32546.8|488
1639415100000|2021-12-13 17:05:00|32567.4|32547.4|32563.8|32543.8|32571.2|32551.2|32561.4|32541.4|488
1639415400000|2021-12-13 17:10:00|32562.9|32542.9|32571.6|32551.6|32594.1|32574.1|32561.6|32541.6|578
1639415700000|2021-12-13 17:15:00|32571.4|32551.4|32558.5|32538.5|32575.8|32555.8|32557.4|32537.4|565
1639416000000|2021-12-13 17:20:00|32558.6|32538.6|32543.4|32523.4|32560.5|32540.5|32542.1|32522.1|595
1639416300000|2021-12-13 17:25:00|32543.6|32523.6|32545.5|32525.5|32546.9|32526.9|32538.6|32518.6|543
1639416600000|2021-12-13 17:30:00|32545.1|32525.1|32542.5|32522.5|32549.4|32529.4|32542.4|32522.4|521
1639416900000|2021-12-13 17:35:00|32542.9|32522.9|32556.8|32536.8|32558.5|32538.5|32541.7|32521.7|489
1639417200000|2021-12-13 17:40:00|32557.1|32537.1|32554.6|32534.6|32560.6|32540.6|32552|32532|423
1639417500000|2021-12-13 17:45:00|32554.8|32534.8|32564.9|32544.9|32567.3|32547.3|32554.2|32534.2|456
1639417800000|2021-12-13 17:50:00|32564.8|32544.8|32565.1|32545.1|32567.4|32547.4|32560.2|32540.2|409
1639418100000|2021-12-13 17:55:00|32564.7|32544.7|32574.7|32554.7|32575.5|32555.5|32564.7|32544.7|390
1639418400000|2021-12-13 18:00:00|32573.9|32553.9|32574.7|32554.7|32583.5|32563.5|32570.7|32550.7|456
1639418700000|2021-12-13 18:05:00|32574.3|32554.3|32577.7|32557.7|32578.9|32558.9|32570|32550|373
1639419000000|2021-12-13 18:10:00|32577.5|32557.5|32572.4|32552.4|32577.9|32557.9|32567.9|32547.9|405
1639419300000|2021-12-13 18:15:00|32570.7|32550.7|32564.7|32544.7|32571.7|32551.7|32564.7|32544.7|436
1639419600000|2021-12-13 18:20:00|32565.4|32545.4|32556.4|32536.4|32566.6|32546.6|32555.5|32535.5|495
1639419900000|2021-12-13 18:25:00|32556.8|32536.8|32563.3|32543.3|32563.5|32543.5|32555.2|32535.2|364
1639420200000|2021-12-13 18:30:00|32563.7|32543.7|32567|32547|32575.1|32555.1|32562.3|32542.3|495
1639420500000|2021-12-13 18:35:00|32567.9|32547.9|32567.8|32547.8|32571.1|32551.1|32559.7|32539.7|462
1639420800000|2021-12-13 18:40:00|32567.9|32547.9|32573|32553|32574.5|32554.5|32559.5|32539.5|466
1639421100000|2021-12-13 18:45:00|32573.3|32553.3|32566.3|32546.3|32576|32556|32562.6|32542.6|516
1639421400000|2021-12-13 18:50:00|32566.6|32546.6|32572.4|32552.4|32574|32554|32565.1|32545.1|519
1639421700000|2021-12-13 18:55:00|32572.3|32552.3|32568.3|32548.3|32573.8|32553.8|32567.6|32547.6|404
1639422000000|2021-12-13 19:00:00|32568|32548|32565.3|32545.3|32574.1|32554.1|32564.3|32544.3|419
1639422300000|2021-12-13 19:05:00|32565.4|32545.4|32567.6|32547.6|32569.6|32549.6|32563.5|32543.5|349
1639422600000|2021-12-13 19:10:00|32567.8|32547.8|32569.4|32549.4|32571.1|32551.1|32564.9|32544.9|354
1639422900000|2021-12-13 19:15:00|32569.2|32549.2|32569.9|32549.9|32573.4|32553.4|32568|32548|463
1639423200000|2021-12-13 19:20:00|32570|32550|32571|32551|32572.2|32552.2|32568.4|32548.4|403
1639423500000|2021-12-13 19:25:00|32570.6|32550.6|32568.4|32548.4|32572|32552|32566.8|32546.8|377
1639423800000|2021-12-13 19:30:00|32568.1|32548.1|32576.4|32526.4|32580.6|32551.3|32561.9|32525.4|478
1639424100000|2021-12-13 19:35:00|32575.5|32525.5|32559.2|32539.2|32577.1|32541.7|32559|32523.2|329
1639424400000|2021-12-13 19:40:00|32559.5|32539.5|32579.3|32529.3|32580.8|32544.7|32558.3|32523.7|355
1639424700000|2021-12-13 19:45:00|32581|32531|32582.5|32532.5|32584.1|32548.4|32564.6|32530|359
1639425000000|2021-12-13 19:50:00|32582.4|32532.4|32585.5|32535.5|32586|32550.2|32567.5|32530.3|356
1639425300000|2021-12-13 19:55:00|32585.6|32535.6|32570.8|32550.8|32589.3|32553.6|32564|32529.2|476
1639425600000|2021-12-13 20:00:00|32572.1|32552.1|32576.9|32526.9|32587.6|32552.1|32556.8|32522.1|507
1639425900000|2021-12-13 20:05:00|32576.6|32526.6|32558.1|32538.1|32577.7|32541.4|32556.6|32522.4|425
1639426200000|2021-12-13 20:10:00|32557.6|32537.6|32574.6|32524.6|32575.8|32539.3|32556|32521.1|312
1639426500000|2021-12-13 20:15:00|32574.1|32524.1|32576.2|32526.2|32578|32541.3|32557.6|32521.6|370
1639426800000|2021-12-13 20:20:00|32575.6|32525.6|32564.1|32544.1|32582.2|32545.9|32559.9|32524.2|343
1639427100000|2021-12-13 20:25:00|32563.5|32543.5|32580.3|32530.3|32582.2|32546.5|32561.6|32528|423
1639427400000|2021-12-13 20:30:00|32580.2|32530.2|32577.7|32527.7|32582.4|32546.6|32558.9|32521.2|1011
1639427700000|2021-12-13 20:35:00|32576.9|32526.9|32584.7|32534.7|32586.2|32536.2|32574.3|32524.3|1012
1639428000000|2021-12-13 20:40:00|32584.9|32534.9|32588.6|32538.6|32589.7|32539.7|32581.7|32531.7|999
1639428300000|2021-12-13 20:45:00|32588.7|32538.7|32589.6|32539.6|32598.8|32556.7|32571.1|32527.7|697
1639428600000|2021-12-13 20:50:00|32590.1|32540.1|32592.2|32542.2|32599.9|32559.8|32578.9|32538.2|796
1639428900000|2021-12-13 20:55:00|32591.5|32541.5|32613|32557.7|32619.1|32568.5|32583.7|32532.5|1146
1639429200000|2021-12-13 21:00:00|32613.6|32558.5|32603.7|32553.7|32622.2|32572.2|32601.1|32548.7|843
1639429500000|2021-12-13 21:05:00|32604.6|32554.6|32602.2|32552.2|32610.5|32560.5|32595.9|32545.7|748
1639429800000|2021-12-13 21:10:00|32602|32552|32601.5|32551.5|32611.2|32557.6|32595.4|32544.4|740
1639430100000|2021-12-13 21:15:00|32602.7|32552.7|32601.8|32550.9|32613.4|32558.3|32595.6|32544.9|641
1639430400000|2021-12-13 21:20:00|32598.9|32548.9|32603.5|32553.5|32612.1|32556.4|32592.5|32540|375
1639430700000|2021-12-13 21:25:00|32602.7|32552.7|32604.8|32554.7|32611.4|32555.5|32591.9|32541.9|541
1639431000000|2021-12-13 21:30:00|32605|32555|32601.4|32551.4|32607|32557|32598.8|32540.2|349
1639431300000|2021-12-13 21:35:00|32604.1|32554.1|32611.6|32561.6|32611.6|32561.6|32598.9|32548.9|269
1639431600000|2021-12-13 21:40:00|32609.1|32546.6|32604.4|32554.4|32618.6|32560.9|32602.1|32540.2|432
1639431900000|2021-12-13 21:45:00|32612|32558|32610.8|32540.9|32630.3|32558.2|32601.2|32532.2|902
1639432200000|2021-12-13 21:50:00|32604|32544|32607.4|32544.7|32629.4|32552.8|32602.8|32524.6|201
1639432500000|2021-12-13 21:55:00|32607.1|32543.8|32620.5|32541.4|32630.3|32548|32605.4|32514.1|295
1639432800000|2021-12-13 22:00:00|32620|32542.5|32649.8|32542.8|32650.8|32547.3|32620|32530.9|54
1639433100000|2021-12-13 22:05:00|32648.1|32541.1|32649.3|32555|32657.8|32562.6|32641|32534|123
1639433400000|2021-12-13 22:10:00|32656.5|32549.5|32650.2|32551.4|32661.2|32564.6|32632.3|32525.3|167
1639433700000|2021-12-13 22:15:00|32646.5|32553.9|32646|32567.7|32660.1|32568.9|32642|32535.3|248
1639434000000|2021-12-13 22:20:00|32646.7|32568.4|32653|32552.2|32658.6|32568.9|32641|32534|210
1639434300000|2021-12-13 22:25:00|32654.4|32549.9|32660.3|32553.3|32661.2|32562.6|32643.4|32536.4|171
1639434600000|2021-12-13 22:30:00|32660|32553|32651.6|32559|32665.1|32562.8|32642.7|32545.1|210
1639434900000|2021-12-13 22:35:00|32657.6|32556.4|32657.8|32556|32665.3|32561.9|32644.9|32540.7|97
1639435200000|2021-12-13 22:40:00|32648.5|32541.5|32657.3|32550.3|32663.2|32563.3|32642.7|32541.5|132
1639435500000|2021-12-13 22:45:00|32655.6|32548.6|32652.8|32545.8|32664.8|32557.8|32647.7|32540.7|173
1639435800000|2021-12-13 22:50:00|32655|32548|32658.4|32551.4|32660.7|32557.7|32647.8|32540.8|218
1639436100000|2021-12-13 22:55:00|32663.5|32556.5|32656.2|32549.2|32663.5|32557.3|32648.2|32541.2|233
1639436400000|2021-12-13 23:00:00|32655.2|32548.2|32651.5|32544.5|32716.4|32609.4|32643.2|32536.2|401
1639436700000|2021-12-13 23:05:00|32654.6|32547.6|32652.1|32547.3|32659.3|32564.3|32645.1|32538.1|446
1639437000000|2021-12-13 23:10:00|32650.9|32543.9|32650.8|32551.5|32661.4|32564.2|32645.7|32539.1|381
1639437300000|2021-12-13 23:15:00|32650.5|32552.1|32644.6|32564.1|32656.6|32565.4|32643.5|32542.8|284
1639437600000|2021-12-13 23:20:00|32644|32564.2|32649.8|32548.1|32657.8|32566.9|32643|32540.6|310
1639437900000|2021-12-13 23:25:00|32658.1|32551.1|32649.4|32570.8|32661.8|32571|32641|32543.7|324
1639438200000|2021-12-13 23:30:00|32649|32571|32651.5|32552.9|32659.4|32574.2|32645.1|32545.2|331
1639438500000|2021-12-13 23:35:00|32650.4|32549.1|32654.2|32556|32659.5|32571|32644.4|32545.9|302
1639438800000|2021-12-13 23:40:00|32655.5|32555.4|32647.9|32568.1|32659.7|32568.2|32643.1|32549.5|330
1639439100000|2021-12-13 23:45:00|32643.1|32563.6|32649.7|32561.4|32659.7|32569.9|32637.4|32549|266
1639439400000|2021-12-13 23:50:00|32650.8|32560.5|32644.2|32564.4|32658.5|32573.1|32638.2|32553.8|227
1639439700000|2021-12-13 23:55:00|32642.9|32562.2|32637.1|32561.9|32655.7|32576.2|32636.5|32555.4|214
1639440000000|2021-12-14 00:00:00|32637.5|32563.1|32643.2|32567.7|32649.9|32570.8|32634.9|32555.8|426
1639440300000|2021-12-14 00:05:00|32642.8|32568|32634.7|32568.4|32651.6|32573.7|32633.6|32554.9|382
1639440600000|2021-12-14 00:10:00|32634.9|32568.9|32630.2|32558.4|32646.9|32576|32629.4|32554.1|272
1639440900000|2021-12-14 00:15:00|32642.3|32557|32640.1|32565.8|32645.1|32571.1|32631.1|32554.8|303
1639441200000|2021-12-14 00:20:00|32638.8|32565.6|32643.2|32570.2|32649.1|32581|32632.8|32560.3|284
1639441500000|2021-12-14 00:25:00|32642.1|32571.6|32639.9|32567.2|32648.3|32585.6|32636|32557.3|323
1639441800000|2021-12-14 00:30:00|32641.8|32568.2|32640.8|32570.3|32649.7|32575.7|32635.5|32563.2|424
1639442100000|2021-12-14 00:35:00|32641.1|32571|32644.9|32572.6|32658|32580.9|32637.4|32566.2|249
1639442400000|2021-12-14 00:40:00|32643.5|32572.1|32642|32575.6|32645.4|32581.7|32636.1|32568.7|301
1639442700000|2021-12-14 00:45:00|32643.8|32575.1|32640.7|32576.5|32649.1|32580.4|32636.2|32570.3|295
1639443000000|2021-12-14 00:50:00|32643.8|32574.6|32653|32586.4|32653.7|32594.9|32638.3|32574|433
1639443300000|2021-12-14 00:55:00|32652.7|32593.3|32639.4|32580.9|32658.1|32593.3|32637.3|32575.1|405
1639443600000|2021-12-14 01:00:00|32639.3|32580|32640.7|32577|32648.5|32589.9|32636.2|32572.7|435
1639443900000|2021-12-14 01:05:00|32642.1|32580.1|32641.9|32580.6|32645.6|32584.9|32634.9|32571.7|396
1639444200000|2021-12-14 01:10:00|32643.7|32581.6|32636.3|32577.8|32647.1|32585.3|32632.6|32570.9|336
1639444500000|2021-12-14 01:15:00|32635.7|32577.1|32633.7|32579.3|32643.6|32581.4|32627.3|32563|536
1639444800000|2021-12-14 01:20:00|32633|32577.6|32636.3|32574.3|32652.5|32584.5|32629.9|32567.4|352
1639445100000|2021-12-14 01:25:00|32639.5|32572.7|32635.5|32580.4|32644|32586.4|32632.6|32572|361
1639445400000|2021-12-14 01:30:00|32635.7|32580.6|32643.3|32590.8|32645.8|32593.9|32633.4|32576.5|470
1639445700000|2021-12-14 01:35:00|32643.9|32588.8|32633.9|32580.5|32646|32593|32633.8|32573|416
1639446000000|2021-12-14 01:40:00|32635.1|32580.9|32636.2|32583.2|32640.8|32588.7|32634.1|32577.4|343
1639446300000|2021-12-14 01:45:00|32636|32582|32632.1|32576.2|32642.8|32591.2|32630|32571|444
1639446600000|2021-12-14 01:50:00|32631.6|32575.2|32627.7|32572.9|32633.4|32583.1|32625.5|32568.3|373
1639446900000|2021-12-14 01:55:00|32627.9|32574.1|32625.7|32572.7|32631.9|32581.5|32621.5|32563.1|445
1639447200000|2021-12-14 02:00:00|32625.8|32572.2|32624.3|32572|32631.5|32579.3|32620.6|32562.6|380
1639447500000|2021-12-14 02:05:00|32624.4|32572.1|32628.1|32574.2|32629.9|32578.9|32621.3|32564.3|310
1639447800000|2021-12-14 02:10:00|32628.7|32575.6|32630.2|32575.4|32636.1|32584.1|32627.7|32568|293
1639448100000|2021-12-14 02:15:00|32629.9|32574.4|32630.2|32580.2|32636.8|32584.3|32626.4|32571.2|271
1639448400000|2021-12-14 02:20:00|32629.1|32572.7|32633.9|32579.2|32638.2|32586.6|32629.1|32571.9|354
1639448700000|2021-12-14 02:25:00|32634.2|32580.8|32631.1|32575.3|32638.4|32585.4|32627.8|32568.6|262
1639449000000|2021-12-14 02:30:00|32631.8|32574.4|32633.3|32582.7|32636.7|32585.2|32629.5|32570.2|354
1639449300000|2021-12-14 02:35:00|32634.8|32583.4|32630.5|32579.4|32637.9|32586|32630.4|32571|302
1639449600000|2021-12-14 02:40:00|32632.2|32582.2|32631.8|32578.5|32636.8|32583.9|32627.5|32567.5|413
1639449900000|2021-12-14 02:45:00|32632|32579|32634.2|32580.3|32636.9|32586|32630.8|32572.8|406
1639450200000|2021-12-14 02:50:00|32633.7|32579.6|32634|32576.6|32639.7|32586.9|32630.3|32573|333
1639450500000|2021-12-14 02:55:00|32637.8|32581.2|32624.5|32569|32637.8|32586.7|32620.1|32565.2|434
1639450800000|2021-12-14 03:00:00|32623.9|32569.4|32620.9|32569.2|32628|32577.5|32618.9|32561.9|343
1639451100000|2021-12-14 03:05:00|32620.5|32567.2|32633.6|32579.9|32633.7|32580.3|32618.4|32558|385
1639451400000|2021-12-14 03:10:00|32632.6|32576.5|32643|32585.3|32646.9|32591.7|32626.5|32571.2|401
1639451700000|2021-12-14 03:15:00|32642.3|32583.7|32637.7|32584.6|32646.6|32591.7|32637.7|32578.8|320
1639452000000|2021-12-14 03:20:00|32637.5|32581.7|32640.2|32584.7|32644.2|32591.6|32635.5|32575|279
1639452300000|2021-12-14 03:25:00|32640.1|32585.4|32637.2|32581.8|32643|32591|32636.5|32578.1|278
1639452600000|2021-12-14 03:30:00|32636.5|32578.2|32639.2|32586|32648.1|32591.9|32636.5|32578.2|357
1639452900000|2021-12-14 03:35:00|32639.5|32585.4|32639.9|32577.3|32646.2|32589.4|32635.3|32574.4|524
1639453200000|2021-12-14 03:40:00|32639|32576.4|32645.9|32587.6|32650.1|32595.2|32636|32576.4|433
1639453500000|2021-12-14 03:45:00|32645.2|32589.6|32654.1|32590|32654.7|32598.2|32642.1|32582|382
1639453800000|2021-12-14 03:50:00|32654.2|32589.9|32656.4|32598.9|32665.7|32606.4|32647.3|32584.8|517
1639454100000|2021-12-14 03:55:00|32656.3|32599.6|32651.8|32590.5|32660.6|32605.5|32650|32590.5|322
1639454400000|2021-12-14 04:00:00|32654.9|32598.9|32650.7|32595.4|32655.9|32601.7|32646.5|32588.2|305
1639454700000|2021-12-14 04:05:00|32652.5|32595.7|32645.5|32591.3|32655|32600.3|32644.3|32585.4|284
1639455000000|2021-12-14 04:10:00|32645.9|32593.4|32643.8|32585.8|32650.8|32598.5|32643.6|32585.8|246
1639455300000|2021-12-14 04:15:00|32645.5|32582.4|32646.4|32596.4|32650.7|32596.9|32640.8|32582.2|276
1639455600000|2021-12-14 04:20:00|32646.1|32596.1|32650.1|32598.7|32658.9|32603.1|32644.6|32584.2|349
1639455900000|2021-12-14 04:25:00|32650.3|32597.6|32652.4|32599.3|32659.4|32607.3|32649.1|32591.4|378
1639456200000|2021-12-14 04:30:00|32652.5|32598.6|32650.4|32600.1|32657.7|32606.4|32647.8|32589.3|284
1639456500000|2021-12-14 04:35:00|32650.6|32600.3|32648.5|32593.4|32653.3|32602.2|32646|32587.6|335
1639456800000|2021-12-14 04:40:00|32648.2|32594.4|32648.8|32589.6|32650.7|32599.3|32642.7|32585.6|303
1639457100000|2021-12-14 04:45:00|32647.5|32589.8|32643.5|32588.1|32652.2|32599.6|32642.6|32584.2|307
1639457400000|2021-12-14 04:50:00|32646.1|32587.4|32643.6|32590.2|32649.4|32597.7|32641.3|32582.2|345
1639457700000|2021-12-14 04:55:00|32646.6|32590.3|32640.2|32585.8|32647|32597|32637.8|32579.6|374
1639458000000|2021-12-14 05:00:00|32640.5|32584.8|32643.7|32588.1|32648.2|32594.5|32638.4|32581.3|307
1639458300000|2021-12-14 05:05:00|32642.6|32590.4|32639.9|32579.9|32647.2|32595.2|32638.9|32578.7|216
1639458600000|2021-12-14 05:10:00|32641.2|32582|32644.4|32589.4|32647.2|32593.2|32638.3|32578.8|292
1639458900000|2021-12-14 05:15:00|32646.9|32590.5|32652.5|32586.8|32661.3|32596.6|32638.8|32573.9|325
1639459200000|2021-12-14 05:20:00|32652.6|32588.9|32645.8|32594.1|32656.3|32599.9|32645.5|32577.4|313
1639459500000|2021-12-14 05:25:00|32652.5|32585|32639.7|32582.8|32655.5|32596.8|32639.7|32578.7|371
1639459800000|2021-12-14 05:30:00|32640.8|32586|32637.7|32584.8|32648|32594.4|32635.8|32571.5|836
1639460100000|2021-12-14 05:35:00|32638.4|32588.4|32637.6|32582.9|32650|32597.6|32634.6|32578.6|440
1639460400000|2021-12-14 05:40:00|32637.7|32584.1|32640.6|32580.9|32647.8|32592.3|32634.3|32571.3|584
1639460700000|2021-12-14 05:45:00|32644.2|32581.5|32644.1|32594.1|32652.3|32602.3|32633.5|32580.2|474
1639461000000|2021-12-14 05:50:00|32640.5|32590.5|32640.4|32590.4|32644.5|32594.5|32635.8|32582.2|282
1639461300000|2021-12-14 05:55:00|32640.3|32590.3|32650.8|32600.8|32651.5|32601.5|32638.2|32588.2|418
1639461600000|2021-12-14 06:00:00|32649.5|32599.5|32640.8|32590.8|32650.7|32600.7|32637.9|32587.9|439
1639461900000|2021-12-14 06:05:00|32641|32591|32637|32587|32644.5|32594.5|32634.4|32584.4|321
1639462200000|2021-12-14 06:10:00|32637.1|32587.1|32633.6|32583.6|32639.6|32589.6|32630|32580|393
1639462500000|2021-12-14 06:15:00|32632.9|32582.9|32634.5|32584.5|32639|32599|32619|32580|351
1639462800000|2021-12-14 06:20:00|32634.4|32584.4|32633.9|32583.9|32638|32588|32631|32581|296
1639463100000|2021-12-14 06:25:00|32634.3|32584.3|32637.5|32587.5|32639.2|32589.2|32628.7|32578.7|362
1639463400000|2021-12-14 06:30:00|32636.6|32586.6|32639.3|32589.3|32643.7|32593.7|32635|32585|290
1639463700000|2021-12-14 06:35:00|32638.8|32588.8|32636.5|32586.5|32640.5|32590.5|32634.5|32584.5|265
1639464000000|2021-12-14 06:40:00|32636.4|32586.4|32637|32587|32640.1|32590.1|32629.5|32579.5|332
1639464300000|2021-12-14 06:45:00|32636.8|32586.8|32644.6|32594.6|32648.2|32598.2|32633.6|32583.6|389
1639464600000|2021-12-14 06:50:00|32645.3|32595.3|32648.8|32598.8|32652.7|32602.7|32641.4|32591.4|399
1639464900000|2021-12-14 06:55:00|32649.2|32599.2|32649.2|32599.2|32654.6|32604.6|32643.8|32593.8|443
1639465200000|2021-12-14 07:00:00|32636|32616|32661.6|32611.6|32663.1|32626.5|32633.1|32601.5|637
1639465500000|2021-12-14 07:05:00|32661.9|32611.9|32643.3|32623.3|32663.6|32628.4|32641.6|32605.4|424
1639465800000|2021-12-14 07:10:00|32644.7|32624.7|32657.2|32607.2|32663|32629.6|32638.9|32604.3|360
1639466100000|2021-12-14 07:15:00|32657.5|32607.5|32648.2|32628.2|32661.8|32628.7|32641.5|32605.3|410
1639466400000|2021-12-14 07:20:00|32648.3|32628.3|32646.8|32626.8|32658.3|32628.8|32639.6|32603.8|364
1639466700000|2021-12-14 07:25:00|32646.9|32626.9|32643.9|32623.9|32663.4|32629.3|32639.1|32603.7|421
1639467000000|2021-12-14 07:30:00|32644.6|32624.6|32636.8|32616.8|32659.2|32630.6|32635.2|32602|623
1639467300000|2021-12-14 07:35:00|32636.9|32616.9|32648.2|32628.2|32664.9|32630.9|32630.8|32599.9|691
1639467600000|2021-12-14 07:40:00|32647.7|32627.7|32621.4|32601.4|32666.1|32631.8|32619.5|32585.3|686
1639467900000|2021-12-14 07:45:00|32621.6|32601.6|32621.2|32601.2|32647|32613.7|32613.3|32578.6|673
1639468200000|2021-12-14 07:50:00|32621.4|32601.4|32647.4|32597.4|32649.8|32616.1|32614.5|32584.3|688
1639468500000|2021-12-14 07:55:00|32647.7|32597.7|32654|32604|32654.7|32612.7|32619.5|32584.6|807
1639468800000|2021-12-14 08:00:00|32652.6|32602.6|32638.7|32618.7|32666.1|32628.2|32632.6|32599|805
1639469100000|2021-12-14 08:05:00|32639.5|32619.5|32640.3|32620.3|32645.9|32625.9|32632.1|32612.1|679
1639469400000|2021-12-14 08:10:00|32640.5|32620.5|32631.1|32611.1|32650.5|32623.5|32627.8|32598.2|791
1639469700000|2021-12-14 08:15:00|32630.6|32610.6|32606.7|32586.7|32632.4|32612.4|32605.8|32568.6|662
1639470000000|2021-12-14 08:20:00|32607.3|32587.3|32587|32567|32613.8|32593.8|32584.3|32546.7|771
1639470300000|2021-12-14 08:25:00|32588|32568|32594.7|32574.7|32610.5|32577.3|32569.5|32533.3|834
1639470600000|2021-12-14 08:30:00|32606.8|32556.8|32567.8|32517.8|32608.5|32573.3|32537.6|32517.6|949
1639470900000|2021-12-14 08:35:00|32567.9|32517.9|32555.5|32535.5|32583.6|32550.2|32533.5|32503.1|995
1639471200000|2021-12-14 08:40:00|32555.4|32535.4|32541.1|32521.1|32556.9|32536.9|32538.5|32518.5|739
1639471500000|2021-12-14 08:45:00|32541.3|32521.3|32541.3|32521.3|32577.2|32556.7|32538.1|32518.1|681
1639471800000|2021-12-14 08:50:00|32541.1|32521.1|32563|32543|32563.8|32543.8|32535.2|32515.2|579
1639472100000|2021-12-14 08:55:00|32563.1|32543.1|32553.3|32533.3|32567.3|32547.3|32551.2|32531.2|721
1639472400000|2021-12-14 09:00:00|32553.1|32533.1|32597.7|32547.7|32597.7|32569.4|32549.4|32529.4|656
1639472700000|2021-12-14 09:05:00|32595.6|32545.6|32573.6|32553.6|32607.5|32571|32570.7|32536.1|843
1639473000000|2021-12-14 09:10:00|32573.9|32553.9|32577.7|32557.7|32579.5|32559.5|32558|32538|707
1639473300000|2021-12-14 09:15:00|32576.8|32556.8|32581.5|32531.5|32591.9|32563.3|32560.4|32529.1|810
1639473600000|2021-12-14 09:20:00|32582.3|32532.3|32562.5|32542.5|32586.7|32552.3|32560.5|32527.4|860
1639473900000|2021-12-14 09:25:00|32562.6|32542.6|32556|32536|32563.2|32543.2|32554|32534|732
1639474200000|2021-12-14 09:30:00|32555.9|32535.9|32553.2|32533.2|32556.8|32536.8|32544.6|32524.6|613
1639474500000|2021-12-14 09:35:00|32553.5|32533.5|32539.7|32519.7|32553.8|32533.8|32530.3|32492.9|708
1639474800000|2021-12-14 09:40:00|32539.5|32519.5|32527.2|32507.2|32554.5|32520.1|32515|32492|820
1639475100000|2021-12-14 09:45:00|32527.8|32507.8|32530.4|32510.4|32540.4|32520.4|32526.7|32506.7|610
1639475400000|2021-12-14 09:50:00|32530.1|32510.1|32498.1|32478.1|32538.5|32511.7|32480.8|32453.1|790
1639475700000|2021-12-14 09:55:00|32496.6|32476.6|32500.2|32450.2|32525.1|32487.1|32474.2|32439.4|943
1639476000000|2021-12-14 10:00:00|32499|32449|32492|32442|32505.1|32459|32476.4|32438.6|773
1639476300000|2021-12-14 10:05:00|32491.2|32441.2|32430.4|32380.4|32491.5|32455.4|32411.5|32377.6|818
1639476600000|2021-12-14 10:10:00|32430.5|32380.5|32406.2|32386.2|32438.6|32397.1|32402.1|32367|770
1639476900000|2021-12-14 10:15:00|32406.1|32386.1|32431|32411|32432.2|32412.2|32404|32384|778
1639477200000|2021-12-14 10:20:00|32430.5|32410.5|32439.6|32419.6|32445.2|32425.2|32423.2|32403.2|700
1639477500000|2021-12-14 10:25:00|32439.2|32419.2|32435.8|32415.8|32452.1|32420.9|32432.9|32399.3|668
1639477800000|2021-12-14 10:30:00|32436.5|32416.5|32399.5|32379.5|32444.8|32418|32395.1|32375.1|799
1639478100000|2021-12-14 10:35:00|32399.1|32379.1|32386.5|32366.5|32401.5|32381.5|32374.9|32338|598
1639478400000|2021-12-14 10:40:00|32386.6|32366.6|32376.3|32356.3|32400.3|32372.7|32369.9|32343|659
1639478700000|2021-12-14 10:45:00|32375.9|32355.9|32378.5|32358.5|32380.4|32360.4|32365.2|32345.2|711
1639479000000|2021-12-14 10:50:00|32378.6|32358.6|32377.7|32357.7|32384.2|32364.2|32368.2|32348.2|571
1639479300000|2021-12-14 10:55:00|32377.9|32357.9|32374|32354|32380|32360|32370.5|32350.5|493
1639479600000|2021-12-14 11:00:00|32374.1|32354.1|32397.3|32377.3|32399.1|32378.6|32370.4|32348.9|627
1639479900000|2021-12-14 11:05:00|32398|32378|32415.1|32395.1|32421.3|32401.3|32396.7|32376.7|540
1639480200000|2021-12-14 11:10:00|32414.5|32394.5|32413.5|32393.5|32417.5|32397.5|32404.7|32384.7|438
1639480500000|2021-12-14 11:15:00|32413.3|32393.3|32401.9|32381.9|32413.6|32393.6|32397.4|32377.4|531
1639480800000|2021-12-14 11:20:00|32400.5|32380.5|32394.2|32374.2|32403.5|32383.5|32393.8|32373.8|470
1639481100000|2021-12-14 11:25:00|32393.8|32373.8|32351.4|32331.4|32397.9|32377.9|32349.3|32328.4|742
1639481400000|2021-12-14 11:30:00|32352|32332|32364.7|32344.7|32376.7|32356.7|32344.7|32324.7|731
1639481700000|2021-12-14 11:35:00|32364.2|32344.2|32354.3|32334.3|32367.5|32347.5|32353.3|32333.3|590
1639482000000|2021-12-14 11:40:00|32354.6|32334.6|32350.4|32330.4|32356.2|32336.2|32341.8|32321.8|566
1639482300000|2021-12-14 11:45:00|32350.1|32330.1|32373.9|32323.9|32375|32339.9|32346.5|32316.5|727
1639482600000|2021-12-14 11:50:00|32373.6|32323.6|32355.2|32335.2|32377.9|32337.6|32340.7|32319.9|637
1639482900000|2021-12-14 11:55:00|32354.6|32334.6|32315.2|32295.2|32360.9|32340.9|32314.7|32282.3|694
1639483200000|2021-12-14 12:00:00|32314.3|32294.3|32310.3|32290.3|32318.2|32298.2|32307.1|32287.1|587
1639483500000|2021-12-14 12:05:00|32310|32290|32321|32301|32326.3|32306.3|32307.4|32287.4|597
1639483800000|2021-12-14 12:10:00|32320.8|32300.8|32331.1|32311.1|32346.5|32313.1|32319.1|32291.5|626
1639484100000|2021-12-14 12:15:00|32330.7|32310.7|32334.1|32314.1|32338|32318|32328.1|32308.1|620
1639484400000|2021-12-14 12:20:00|32334.4|32314.4|32326.8|32306.8|32336.5|32316.5|32324.8|32304.8|597
1639484700000|2021-12-14 12:25:00|32327|32307|32320.4|32300.4|32333.8|32313.8|32308.5|32288.5|717
1639485000000|2021-12-14 12:30:00|32320.7|32300.7|32334.4|32314.4|32354.4|32322.3|32309.5|32289.5|673
1639485300000|2021-12-14 12:35:00|32334.9|32314.9|32371|32351|32377.3|32351.1|32333.8|32313.8|680
1639485600000|2021-12-14 12:40:00|32371.2|32351.2|32401.8|32381.8|32416.3|32385.3|32366.9|32346.9|806
1639485900000|2021-12-14 12:45:00|32399.1|32379.1|32389.1|32369.1|32421.5|32387.8|32385.3|32348.9|799
1639486200000|2021-12-14 12:50:00|32388.5|32368.5|32365.3|32315.3|32399.1|32369.2|32360.7|32310.7|805
1639486500000|2021-12-14 12:55:00|32361.4|32311.4|32446.5|32339.5|32452.7|32368.3|32327.6|32292.6|1030
1639486800000|2021-12-14 13:00:00|32443.9|32336.9|32449.4|32399.4|32539|32444.6|32435.2|32336.5|808
1639487100000|2021-12-14 13:05:00|32448.9|32398.9|32450.9|32430.9|32475.7|32438.7|32433.2|32397.4|812
1639487400000|2021-12-14 13:10:00|32451|32431|32453.3|32433.3|32496.9|32461.3|32444|32411.3|766
1639487700000|2021-12-14 13:15:00|32453.2|32433.2|32457.4|32407.4|32471.3|32436.7|32435.7|32401.4|640
1639488000000|2021-12-14 13:20:00|32457.5|32407.5|32462.6|32412.6|32469|32435|32433.3|32400.5|891
1639488300000|2021-12-14 13:25:00|32462.3|32412.3|32453.9|32403.9|32466.3|32430|32445.5|32399.9|773
1639488600000|2021-12-14 13:30:00|32453|32403|32421.9|32401.9|32463.6|32419|32416.9|32381.9|913
1639488900000|2021-12-14 13:35:00|32422.4|32402.4|32439.2|32419.2|32443.6|32423.6|32410.5|32390.5|894
1639489200000|2021-12-14 13:40:00|32439|32419|32428.5|32408.5|32446.1|32426.1|32424.7|32392.1|875
1639489500000|2021-12-14 13:45:00|32428.8|32408.8|32437.2|32387.2|32446.1|32412|32392.1|32359.4|824
1639489800000|2021-12-14 13:50:00|32437.4|32387.4|32426.5|32406.5|32457.5|32422.2|32415.2|32375.2|816
1639490100000|2021-12-14 13:55:00|32426.4|32406.4|32458.2|32408.2|32467|32425.8|32422|32388|789
1639490400000|2021-12-14 14:00:00|32460|32410|32430.8|32380.8|32471.3|32430.9|32421.4|32371.4|865
1639490700000|2021-12-14 14:05:00|32431.2|32381.2|32385.8|32365.8|32435.7|32384.5|32382.1|32346.9|907
1639491000000|2021-12-14 14:10:00|32385.9|32365.9|32393.6|32343.6|32403.3|32369.3|32365.6|32333.5|852
1639491300000|2021-12-14 14:15:00|32393.9|32343.9|32394|32344|32409.7|32374.7|32377.2|32342.3|716
1639491600000|2021-12-14 14:20:00|32394.1|32344.1|32408.9|32388.9|32414.3|32388.9|32380.4|32343.8|643
1639491900000|2021-12-14 14:25:00|32408.5|32388.5|32444.5|32394.5|32454.6|32418|32408.5|32388.5|762
1639492200000|2021-12-14 14:30:00|32444.3|32394.3|32426.7|32376.7|32446.8|32401.1|32412.6|32373.5|765
1639492500000|2021-12-14 14:35:00|32426.2|32376.2|32430.5|32380.5|32441|32403.8|32410|32372.9|769
1639492800000|2021-12-14 14:40:00|32431.6|32381.6|32398.7|32378.7|32440.5|32405.3|32394.6|32362.9|780
1639493100000|2021-12-14 14:45:00|32401|32381|32387.3|32367.3|32423.4|32388.2|32384.7|32352|775
1639493400000|2021-12-14 14:50:00|32390|32370|32398.8|32378.8|32416.5|32382.7|32387.1|32356.3|713
1639493700000|2021-12-14 14:55:00|32398.9|32378.9|32415.7|32395.7|32419.2|32399.2|32396.4|32360.8|864
1639494000000|2021-12-14 15:00:00|32416.8|32396.8|32425.8|32405.8|32429.7|32409.7|32412.8|32392.8|724
1639494300000|2021-12-14 15:05:00|32425.6|32405.6|32410.4|32390.4|32441.3|32421.3|32403.4|32371.8|842
1639494600000|2021-12-14 15:10:00|32410.2|32390.2|32435.4|32415.4|32435.9|32415.9|32408.5|32388.5|655
1639494900000|2021-12-14 15:15:00|32435.5|32415.5|32441.2|32421.2|32445.9|32425.9|32432.6|32412.6|719
1639495200000|2021-12-14 15:20:00|32440.5|32420.5|32451.5|32431.5|32472.5|32443.6|32438.3|32411|813
1639495500000|2021-12-14 15:25:00|32451.8|32431.8|32488.9|32438.9|32498.7|32478.7|32446.2|32426.2|853
1639495800000|2021-12-14 15:30:00|32488.8|32438.8|32486.7|32466.7|32508.5|32472.7|32468.9|32437.4|983
1639496100000|2021-12-14 15:35:00|32485.5|32465.5|32494.8|32474.8|32514.7|32477.1|32482.4|32449.1|1065
1639496400000|2021-12-14 15:40:00|32494.5|32474.5|32491.1|32471.1|32514.7|32478.4|32484.2|32448|1006
1639496700000|2021-12-14 15:45:00|32490|32470|32542|32522|32544.6|32524.6|32490|32458.7|886
1639497000000|2021-12-14 15:50:00|32542.4|32522.4|32565.8|32545.8|32583.3|32549.6|32541.6|32521.6|815
1639497300000|2021-12-14 15:55:00|32565.9|32545.9|32562.1|32542.1|32568.3|32548.3|32560.3|32540.3|829
1639497600000|2021-12-14 16:00:00|32561.2|32541.2|32566.2|32546.2|32572.4|32552.4|32557.1|32537.1|696
1639497900000|2021-12-14 16:05:00|32566.4|32546.4|32559.2|32539.2|32570|32550|32554.2|32534.2|686
1639498200000|2021-12-14 16:10:00|32558.9|32538.9|32560.5|32540.5|32567.6|32547.6|32552.7|32532.7|619
1639498500000|2021-12-14 16:15:00|32562.3|32542.3|32571.8|32551.8|32583.7|32556.3|32559.5|32527|778
1639498800000|2021-12-14 16:20:00|32571.2|32551.2|32581.1|32561.1|32582.9|32562.9|32566.4|32546.4|756
1639499100000|2021-12-14 16:25:00|32596.1|32546.1|32591.1|32571.1|32606.2|32571.1|32569.7|32546|689
1639499400000|2021-12-14 16:30:00|32589.2|32569.2|32580.4|32560.4|32607.1|32571.2|32577.5|32544.3|744
1639499700000|2021-12-14 16:35:00|32580.3|32560.3|32577.1|32557.1|32596|32563.1|32574.8|32542.4|505
1639500000000|2021-12-14 16:40:00|32577|32557|32553.8|32533.8|32594.9|32559.7|32553.3|32524.1|581
1639500300000|2021-12-14 16:45:00|32553.7|32533.7|32568.2|32548.2|32570.3|32550.3|32552.8|32532.8|600
1639500600000|2021-12-14 16:50:00|32568.6|32548.6|32564.3|32544.3|32574|32554|32562.2|32542.2|486
1639500900000|2021-12-14 16:55:00|32564.5|32544.5|32564.2|32544.2|32587|32557.6|32560.5|32535.3|553
1639501200000|2021-12-14 17:00:00|32563.8|32543.8|32545.2|32495.2|32580.8|32546|32523.5|32482.7|978
1639501500000|2021-12-14 17:05:00|32545.6|32495.6|32526.9|32476.9|32557.3|32507.3|32503.6|32464.5|975
1639501800000|2021-12-14 17:10:00|32525.6|32475.6|32517.2|32467.2|32539.1|32502.3|32501.7|32467.2|970
1639502100000|2021-12-14 17:15:00|32518.1|32468.1|32523.2|32473.2|32555.5|32489.7|32496.4|32460.9|961
1639502400000|2021-12-14 17:20:00|32527.3|32477.3|32528.9|32478.9|32537.3|32488.2|32506.2|32465.6|978
1639502700000|2021-12-14 17:25:00|32530|32480|32529.9|32479.9|32545.4|32495.4|32524.7|32474.7|980
1639503000000|2021-12-14 17:30:00|32530.3|32480.3|32533.5|32483.5|32545.3|32495.3|32525.6|32475.6|1030
1639503300000|2021-12-14 17:35:00|32533.9|32483.9|32533.4|32483.4|32569.8|32507.7|32505.6|32467|944
1639503600000|2021-12-14 17:40:00|32534.9|32484.9|32539.8|32489.8|32552.9|32515.6|32531.4|32481.3|834
1639503900000|2021-12-14 17:45:00|32539.7|32489.7|32551.4|32501.4|32563.4|32513.4|32529.8|32479.8|867
1639504200000|2021-12-14 17:50:00|32550.6|32500.6|32577.1|32527.1|32586.4|32536.4|32543.7|32493.7|692
1639504500000|2021-12-14 17:55:00|32578.4|32528.4|32577.9|32527.9|32584.5|32534.5|32562.8|32512.8|1089
1639504800000|2021-12-14 18:00:00|32578.3|32528.3|32609.9|32559.9|32613.6|32565|32577.9|32527.9|591
1639505100000|2021-12-14 18:05:00|32610.9|32560.9|32600.1|32580.1|32617.6|32584.8|32597.7|32558.4|477
1639505400000|2021-12-14 18:10:00|32600.7|32580.7|32608.3|32558.3|32616.5|32583.6|32592.5|32554.6|554
1639505700000|2021-12-14 18:15:00|32607.9|32557.9|32602.3|32582.3|32622.5|32587.7|32600.9|32557.1|404
1639506000000|2021-12-14 18:20:00|32602.1|32582.1|32616.5|32596.5|32631.2|32598|32598.6|32563.3|383
1639506300000|2021-12-14 18:25:00|32615.3|32595.3|32654.6|32604.6|32661.7|32611.7|32614.2|32581.8|799
1639506600000|2021-12-14 18:30:00|32655.7|32605.7|32637.1|32617.1|32658.6|32625.2|32636.3|32594.7|429
1639506900000|2021-12-14 18:35:00|32636.9|32616.9|32637.9|32617.9|32653.8|32618.4|32632.2|32597.8|369
1639507200000|2021-12-14 18:40:00|32637.8|32617.8|32660.1|32610.1|32663.1|32625.1|32637|32603|316
1639507500000|2021-12-14 18:45:00|32658.1|32608.1|32665.5|32615.5|32668.5|32632.4|32649.1|32603.2|294
1639507800000|2021-12-14 18:50:00|32665.4|32615.4|32662.5|32612.5|32668.7|32630.9|32648.1|32610.4|378
1639508100000|2021-12-14 18:55:00|32665.1|32615.1|32651.6|32631.6|32671.2|32637.6|32647.8|32612.8|363
1639508400000|2021-12-14 19:00:00|32650.7|32630.7|32650.7|32630.7|32668.1|32636.1|32649.4|32613.1|390
1639508700000|2021-12-14 19:05:00|32651.5|32631.5|32679.7|32629.7|32683.1|32644.6|32648.4|32615.1|511
1639509000000|2021-12-14 19:10:00|32679.3|32629.3|32691.5|32641.5|32692.7|32642.7|32678.9|32628.9|398
1639509300000|2021-12-14 19:15:00|32691.3|32641.3|32686.6|32636.6|32691.4|32644.2|32663.8|32625.3|423
1639509600000|2021-12-14 19:20:00|32686.3|32636.3|32691.2|32641.2|32697.9|32661.5|32676.3|32632.7|504
1639509900000|2021-12-14 19:25:00|32691.4|32641.4|32684|32634|32694.1|32655.5|32667.4|32630.3|427
1639510200000|2021-12-14 19:30:00|32684.8|32634.8|32680.1|32660.1|32690.8|32660.6|32672.2|32632.7|404
1639510500000|2021-12-14 19:35:00|32679.4|32659.4|32702.9|32652.9|32704.3|32664.9|32677.4|32643.3|496
1639510800000|2021-12-14 19:40:00|32703.6|32653.6|32691.2|32641.2|32703.6|32653.6|32687.8|32637.8|569
1639511100000|2021-12-14 19:45:00|32690.4|32640.4|32695.2|32645.2|32698.8|32660.6|32667.3|32631.8|437
1639511400000|2021-12-14 19:50:00|32692.5|32642.5|32692.5|32642.5|32700|32666.4|32677.2|32639.6|540
1639511700000|2021-12-14 19:55:00|32692|32642|32680.3|32660.3|32701.1|32663.8|32674.3|32636.4|574
1639512000000|2021-12-14 20:00:00|32680.2|32660.2|32696.3|32646.3|32699.5|32665.3|32677.8|32636.7|526
1639512300000|2021-12-14 20:05:00|32695.6|32645.6|32689.6|32639.6|32697.2|32659|32676|32635.7|412
1639512600000|2021-12-14 20:10:00|32687.5|32637.5|32689.8|32639.8|32692|32642|32684.6|32634.6|358
1639512900000|2021-12-14 20:15:00|32690.2|32640.2|32705.4|32655.4|32707.7|32671.4|32676.2|32635.6|391
1639513200000|2021-12-14 20:20:00|32704.8|32654.8|32708.7|32658.7|32709.3|32673.2|32688|32649.1|482
1639513500000|2021-12-14 20:25:00|32709.2|32659.2|32708.5|32658.5|32711.1|32673.4|32689|32653.4|341
1639513800000|2021-12-14 20:30:00|32708|32658|32705.4|32655.4|32710.9|32675.3|32687.6|32651.3|422
1639514100000|2021-12-14 20:35:00|32704.4|32654.4|32700.8|32650.8|32707.4|32665.9|32685.1|32646.7|371
1639514400000|2021-12-14 20:40:00|32701.9|32651.9|32703.2|32653.2|32706.7|32656.7|32697.5|32647.5|407
1639514700000|2021-12-14 20:45:00|32702.7|32652.7|32697.7|32647.7|32708.6|32670.4|32683.8|32646.3|344
1639515000000|2021-12-14 20:50:00|32697|32647|32705.4|32655.4|32706|32670.2|32680.1|32647|423
1639515300000|2021-12-14 20:55:00|32704.4|32654.4|32707.4|32657.4|32712.7|32662.7|32684.5|32626.4|801
1639515600000|2021-12-14 21:00:00|32709.3|32659.3|32704.6|32654.6|32709.9|32659.9|32699.1|32649.1|432
1639515900000|2021-12-14 21:05:00|32703.4|32653.4|32699.4|32649.4|32708.2|32667.6|32682.6|32645.5|660
1639516200000|2021-12-14 21:10:00|32699.9|32649.9|32698.4|32648.4|32704.8|32654.8|32695.4|32645.4|549
1639516500000|2021-12-14 21:15:00|32699|32649|32700.8|32650.8|32704.6|32660.5|32680|32643.2|285
1639516800000|2021-12-14 21:20:00|32702.5|32652.5|32699.2|32649.2|32708.4|32658.4|32696.3|32646.3|305
1639517100000|2021-12-14 21:25:00|32699.9|32649.9|32705.7|32655.7|32707.8|32657.8|32693.6|32643.6|375
1639517400000|2021-12-14 21:30:00|32705.4|32655.4|32701.1|32651.1|32709.6|32659.6|32698.6|32645.4|307
1639517700000|2021-12-14 21:35:00|32702.4|32652.4|32705|32655|32706.2|32664.1|32684.1|32646.5|286
1639518000000|2021-12-14 21:40:00|32705.2|32655.2|32699.9|32649|32707.4|32657.4|32689.2|32639.2|351
1639518300000|2021-12-14 21:45:00|32701.4|32646.2|32698.2|32648.2|32710.4|32653|32692.9|32631.6|370
1639518600000|2021-12-14 21:50:00|32698.5|32648.5|32702.3|32647.4|32721.4|32657.4|32698.3|32627.2|599
1639518900000|2021-12-14 21:55:00|32705.6|32650.5|32701.1|32629.2|32721.2|32651.7|32694.7|32624.9|810
1639519200000|2021-12-14 22:00:00|32703.5|32615.3|32727.2|32620.2|32731|32624.1|32680.5|32592.8|88
1639519500000|2021-12-14 22:05:00|32722.1|32615.1|32712.5|32627.4|32722.1|32628.7|32706.7|32603.3|109
1639519800000|2021-12-14 22:10:00|32714.6|32607.6|32702.2|32624.9|32725.8|32648.4|32693.9|32595.5|200
1639520100000|2021-12-14 22:15:00|32698.4|32621.6|32696.8|32646.8|32720.5|32648.1|32692.2|32596.6|203
1639520400000|2021-12-14 22:20:00|32707|32601|32703.3|32614|32720.5|32648.4|32689.8|32598.4|150
1639520700000|2021-12-14 22:25:00|32702.2|32615.4|32689.5|32617|32716.7|32648.4|32685.8|32596.7|126
1639521000000|2021-12-14 22:30:00|32689.4|32611.8|32707.1|32638.8|32719.6|32643.9|32689.4|32602.3|211
1639521300000|2021-12-14 22:35:00|32705.9|32637.3|32705.8|32637.8|32717.6|32648.4|32692.8|32614.9|93
1639521600000|2021-12-14 22:40:00|32710.8|32631.7|32701.8|32634.8|32717.3|32645.3|32693.1|32610.4|127
1639521900000|2021-12-14 22:45:00|32693.8|32633.9|32709.7|32627.9|32722.9|32636.3|32692.5|32611.3|208
1639522200000|2021-12-14 22:50:00|32695.7|32627.2|32715.5|32622.1|32720.6|32638.1|32693.1|32611.3|144
1639522500000|2021-12-14 22:55:00|32717.9|32627|32708.5|32621.6|32729.5|32633.8|32697.6|32615.9|214
1639522800000|2021-12-14 23:00:00|32725.6|32629.4|32706.3|32608.5|32725.6|32631|32694.6|32601.2|407
1639523100000|2021-12-14 23:05:00|32705.3|32610.2|32706.4|32617.7|32723.4|32623.9|32695.4|32603.8|301
1639523400000|2021-12-14 23:10:00|32706.1|32618.7|32698.1|32616.8|32715|32627.9|32692.1|32609.7|180
1639523700000|2021-12-14 23:15:00|32709|32618.1|32703.2|32621.1|32711.4|32628.8|32683.7|32605.5|222
1639524000000|2021-12-14 23:20:00|32703.3|32625.2|32708.4|32628.3|32711.6|32636|32698.6|32609.5|361
1639524300000|2021-12-14 23:25:00|32707.4|32628.2|32702.5|32623.9|32712.1|32634.3|32696.7|32618.5|275
1639524600000|2021-12-14 23:30:00|32702.1|32623.5|32700.5|32620.3|32706.5|32630.7|32694.2|32614.6|330
1639524900000|2021-12-14 23:35:00|32700.1|32619.8|32696.3|32618.7|32703.1|32628.3|32691.9|32612.4|287
1639525200000|2021-12-14 23:40:00|32694.9|32617.7|32694.9|32618.4|32701.5|32627.1|32692.1|32610.8|233
1639525500000|2021-12-14 23:45:00|32697.2|32623.9|32695.5|32619.1|32701.5|32625.8|32690.5|32610.8|195
1639525800000|2021-12-14 23:50:00|32694.6|32617.9|32695.7|32618.8|32701.6|32629.4|32690.9|32610.1|300
1639526100000|2021-12-14 23:55:00|32697.3|32623.3|32701.1|32618.6|32704|32629.3|32678.4|32614.5|328
1639526400000|2021-12-15 00:00:00|32701|32619.1|32697.1|32619.8|32704.9|32628|32687.4|32612.3|376
1639526700000|2021-12-15 00:05:00|32698.1|32619|32689.7|32618.7|32702|32628.1|32680.2|32610.4|398
1639527000000|2021-12-15 00:10:00|32691.7|32619.2|32683.6|32620.6|32697|32631.2|32671.6|32608.3|238
1639527300000|2021-12-15 00:15:00|32686.2|32621.4|32692.1|32622.6|32701|32629.2|32673.7|32615.5|210
1639527600000|2021-12-15 00:20:00|32690.2|32623.7|32696.6|32620.5|32703.5|32635|32677|32603.3|267
1639527900000|2021-12-15 00:25:00|32694|32618.7|32682.2|32616.9|32698.8|32626.8|32680.1|32604.9|336
1639528200000|2021-12-15 00:30:00|32683|32616.6|32686.6|32608|32695|32620.9|32676.6|32599.7|357
1639528500000|2021-12-15 00:35:00|32687.3|32610.6|32681.2|32604.6|32691.3|32619|32673.5|32601.3|365
1639528800000|2021-12-15 00:40:00|32680.5|32603.8|32677|32601.5|32689.7|32615.5|32670.8|32593.5|371
1639529100000|2021-12-15 00:45:00|32679.6|32604.6|32675.1|32599.7|32686.3|32610.1|32671.3|32593|369
1639529400000|2021-12-15 00:50:00|32675.8|32599.2|32671.6|32591.8|32686.2|32611.7|32667.5|32588.4|477
1639529700000|2021-12-15 00:55:00|32671.8|32593.9|32678.8|32596.1|32683.5|32609|32663.8|32587.1|448
1639530000000|2021-12-15 01:00:00|32677.1|32598.7|32672.4|32603|32682.3|32608.9|32665.4|32592.7|416
1639530300000|2021-12-15 01:05:00|32676.4|32605.1|32672.4|32594.3|32679|32607.3|32663.8|32583.8|358
1639530600000|2021-12-15 01:10:00|32673.5|32589|32672.9|32602.7|32680.6|32608.2|32662.5|32586.4|402
1639530900000|2021-12-15 01:15:00|32673.2|32599.1|32670.5|32602.1|32676.2|32606.9|32656.9|32591|372
1639531200000|2021-12-15 01:20:00|32668.8|32601.6|32677.9|32600.2|32678|32609.8|32657.7|32589.8|359
1639531500000|2021-12-15 01:25:00|32677.4|32599.7|32669.3|32592.6|32679.6|32608.8|32662.4|32589.8|391
1639531800000|2021-12-15 01:30:00|32668.8|32593.4|32675.2|32607.2|32678|32610.1|32663.6|32592.2|294
1639532100000|2021-12-15 01:35:00|32674.7|32607.7|32669.3|32611.9|32679.1|32620.2|32659.7|32597.3|339
1639532400000|2021-12-15 01:40:00|32667.7|32611.2|32659.8|32597|32673|32615|32656.8|32589.4|308
1639532700000|2021-12-15 01:45:00|32659.4|32596.8|32659|32598.9|32666.6|32607.7|32652.3|32594.9|353
1639533000000|2021-12-15 01:50:00|32659.8|32598.7|32660|32599.5|32665.9|32606.6|32654.4|32595.2|351
1639533300000|2021-12-15 01:55:00|32660.1|32598.5|32662.9|32600.2|32670.4|32609.9|32656.2|32596.5|424
1639533600000|2021-12-15 02:00:00|32663.2|32599.6|32668.6|32608.6|32671.6|32612.5|32659.6|32597.8|417
1639533900000|2021-12-15 02:05:00|32669.5|32609.1|32670.7|32610|32676|32618.1|32664.3|32602.9|356
1639534200000|2021-12-15 02:10:00|32670.4|32609.5|32670|32620|32675.5|32620|32664.9|32603.8|288
1639534500000|2021-12-15 02:15:00|32667|32615.6|32673|32613.9|32675.6|32618.6|32662.5|32604|386
1639534800000|2021-12-15 02:20:00|32673.3|32614.2|32668.8|32612.1|32678.3|32618.3|32665.2|32598.8|333
1639535100000|2021-12-15 02:25:00|32665.8|32608.6|32670.5|32609.5|32676.8|32618.6|32665|32605.2|314
1639535400000|2021-12-15 02:30:00|32671.4|32610.2|32674.3|32614.9|32674.7|32615.8|32659.7|32600.8|456
1639535700000|2021-12-15 02:35:00|32672|32613.5|32678.5|32619.8|32683|32625.6|32666.9|32610|350
1639536000000|2021-12-15 02:40:00|32676|32617.9|32678.2|32617.7|32681.9|32626.6|32672.2|32613.6|351
1639536300000|2021-12-15 02:45:00|32678.8|32617.6|32680.2|32622.6|32684|32627.1|32675|32615.4|275
1639536600000|2021-12-15 02:50:00|32680.5|32622|32670.1|32620.1|32683.3|32626.5|32668.7|32606.2|292
1639536900000|2021-12-15 02:55:00|32669.5|32619.5|32683.6|32621.5|32688.5|32628|32668.8|32610.5|333
1639537200000|2021-12-15 03:00:00|32683.8|32620.1|32683.7|32622.4|32687.5|32628.9|32677.1|32608.9|319
1639537500000|2021-12-15 03:05:00|32682.3|32620.8|32684.8|32618.1|32689.1|32632.5|32678|32612.9|333
1639537800000|2021-12-15 03:10:00|32685.8|32620.5|32689.3|32625.8|32690.6|32630.7|32678.6|32614.8|347
1639538100000|2021-12-15 03:15:00|32689.4|32625.9|32691.8|32628.7|32695.3|32638.3|32683.1|32620.5|402
1639538400000|2021-12-15 03:20:00|32689.7|32628.1|32693.8|32633|32697.8|32638.9|32683.1|32621.7|298
1639538700000|2021-12-15 03:25:00|32694.7|32633.3|32691|32629.8|32697.6|32640.3|32686.9|32625.1|333
1639539000000|2021-12-15 03:30:00|32691.4|32629.7|32691|32630.4|32695.2|32640.4|32684.4|32622.1|352
1639539300000|2021-12-15 03:35:00|32687.7|32628.8|32691.2|32628.8|32694|32637.3|32683.9|32621.6|301
1639539600000|2021-12-15 03:40:00|32691.9|32626|32689.4|32628.8|32693.7|32635.2|32682.4|32621.9|284
1639539900000|2021-12-15 03:45:00|32690.1|32629.3|32691.1|32635.1|32696.6|32636.1|32685.1|32623.8|321
1639540200000|2021-12-15 03:50:00|32692.5|32642.5|32689.7|32625.2|32701.5|32642.5|32683.6|32617.2|321
1639540500000|2021-12-15 03:55:00|32689.9|32623.3|32688.8|32625.5|32697.1|32634.1|32680.9|32621.1|326
1639540800000|2021-12-15 04:00:00|32688.7|32625.6|32682.4|32620.5|32690.8|32632.6|32677.3|32611.7|306
1639541100000|2021-12-15 04:05:00|32682.7|32619|32683.9|32623.6|32686.5|32628.6|32674.2|32614.8|277
1639541400000|2021-12-15 04:10:00|32685.5|32620.7|32682.7|32621.8|32686.5|32628.2|32674.2|32612.2|368
1639541700000|2021-12-15 04:15:00|32682|32622|32674.8|32621|32686.3|32626.9|32674.8|32611.7|295
1639542000000|2021-12-15 04:20:00|32675.2|32622.5|32676.7|32612.5|32683.9|32624.5|32671.2|32609.5|263
1639542300000|2021-12-15 04:25:00|32676.8|32611.5|32675.3|32612.5|32680.1|32621.5|32669.3|32609.7|383
1639542600000|2021-12-15 04:30:00|32674.7|32613.2|32676.9|32613.9|32681|32624.1|32670.5|32609.3|332
1639542900000|2021-12-15 04:35:00|32680|32615.8|32676.4|32620.2|32681.8|32622.7|32671.8|32606.6|394
1639543200000|2021-12-15 04:40:00|32675.6|32618.9|32676.3|32615.2|32682.8|32621.8|32669|32606.7|341
1639543500000|2021-12-15 04:45:00|32677.4|32613.2|32676.2|32614.3|32682.2|32622.9|32670.2|32608.2|346
1639543800000|2021-12-15 04:50:00|32676|32614.1|32672.4|32616.5|32679.6|32620.5|32669|32606.4|306
1639544100000|2021-12-15 04:55:00|32672.9|32616.7|32675.3|32612.4|32678.3|32621.2|32666.7|32606.7|263
1639544400000|2021-12-15 05:00:00|32675|32612.5|32676|32615.3|32682|32621.7|32669.6|32606.8|352
1639544700000|2021-12-15 05:05:00|32673|32611.8|32668.2|32605.7|32679.7|32621.4|32664.1|32602|371
1639545000000|2021-12-15 05:10:00|32668.4|32605.8|32669.4|32606.5|32675.9|32615|32662.2|32601.8|324
1639545300000|2021-12-15 05:15:00|32667.3|32605.4|32667.8|32605.6|32671.4|32612.8|32661.8|32596.5|333
1639545600000|2021-12-15 05:20:00|32666.8|32606|32663.5|32602.8|32671.9|32614.1|32660.7|32595.2|326
1639545900000|2021-12-15 05:25:00|32664.5|32599.4|32665.5|32604.6|32669.8|32610.9|32659.7|32596.8|361
1639546200000|2021-12-15 05:30:00|32665.4|32604.9|32659.6|32609.6|32666.2|32614.2|32655.7|32598.4|306
1639546500000|2021-12-15 05:35:00|32656.3|32606.3|32656|32606|32662.5|32612.5|32653|32599.2|259
1639546800000|2021-12-15 05:40:00|32656.3|32606.3|32652|32600.4|32662.5|32612.5|32649|32596|213
1639547100000|2021-12-15 05:45:00|32651.8|32600.7|32663.4|32613.4|32672|32616.3|32645.5|32592.8|310
1639547400000|2021-12-15 05:50:00|32663.5|32613.5|32665.3|32615.3|32673.5|32623.5|32661.2|32609.1|256
1639547700000|2021-12-15 05:55:00|32665.8|32615.8|32669.3|32619.3|32678|32626.3|32665.3|32612|261
1639548000000|2021-12-15 06:00:00|32668.7|32618.7|32667.2|32617.2|32680.2|32627.2|32666.7|32613|236
1639548300000|2021-12-15 06:05:00|32667.3|32617.3|32664.9|32612.7|32674.9|32624.9|32660.9|32608.1|228
1639548600000|2021-12-15 06:10:00|32666.3|32612|32660.9|32610.9|32673.7|32623.7|32660.9|32607.3|205
1639548900000|2021-12-15 06:15:00|32660.8|32610.8|32664.2|32614.2|32672.6|32622.6|32657.4|32605.4|185
1639549200000|2021-12-15 06:20:00|32667.1|32610.9|32667.5|32617.5|32676.1|32621|32662|32608|189
1639549500000|2021-12-15 06:25:00|32666.9|32616.9|32670.7|32611.9|32674.1|32624.1|32663.1|32609.3|195
1639549800000|2021-12-15 06:30:00|32665.6|32615.6|32668.6|32618.6|32676.5|32631.5|32649.2|32609.4|222
1639550100000|2021-12-15 06:35:00|32668.7|32618.7|32672.8|32622.8|32697.5|32644.1|32658.8|32602.8|251
1639550400000|2021-12-15 06:40:00|32673|32623|32672.3|32622.3|32681.6|32640.1|32657.5|32609|252
1639550700000|2021-12-15 06:45:00|32672.4|32622.4|32674.3|32624.3|32682.4|32632.4|32668.8|32618.8|223
1639551000000|2021-12-15 06:50:00|32674.9|32624.9|32670.7|32620.7|32678.2|32633.8|32653.2|32614.6|361
1639551300000|2021-12-15 06:55:00|32664.9|32614.9|32674.6|32624.6|32687|32637.5|32644.3|32590|430
1639551600000|2021-12-15 07:00:00|32673.5|32623.5|32679.3|32629.3|32685.2|32652.7|32657.5|32618.2|446
1639551900000|2021-12-15 07:05:00|32679.5|32629.5|32655.9|32605.9|32684.7|32648.6|32648.8|32598.8|638
1639552200000|2021-12-15 07:10:00|32658.1|32608.1|32658.9|32608.9|32664.6|32630.4|32642.3|32601.5|498
1639552500000|2021-12-15 07:15:00|32658.7|32608.7|32665.9|32615.9|32672.4|32626.3|32642.1|32605.3|499
1639552800000|2021-12-15 07:20:00|32665.8|32615.8|32674.2|32624.2|32687.8|32649.1|32651.8|32615.7|642
1639553100000|2021-12-15 07:25:00|32674.4|32624.4|32674.9|32624.9|32679.2|32629.2|32671.5|32621.5|551
1639553400000|2021-12-15 07:30:00|32673|32623|32669|32649|32685|32650.8|32663|32622.4|547
1639553700000|2021-12-15 07:35:00|32668.7|32648.7|32671|32651|32685.4|32651.8|32662.7|32633.1|492
1639554000000|2021-12-15 07:40:00|32671.1|32651.1|32643|32623|32684.9|32652.3|32641.2|32606.7|571
1639554300000|2021-12-15 07:45:00|32643.4|32623.4|32637.1|32617.1|32656.8|32624.5|32632.2|32600.9|641
1639554600000|2021-12-15 07:50:00|32635.4|32615.4|32645.7|32625.7|32646.1|32626.1|32632.3|32612.3|562
1639554900000|2021-12-15 07:55:00|32645.3|32625.3|32660.1|32640.1|32688.1|32664.8|32644.2|32624.2|775
1639555200000|2021-12-15 08:00:00|32659.3|32639.3|32643.5|32623.5|32671.7|32645.8|32637.8|32617.8|795
1639555500000|2021-12-15 08:05:00|32642.3|32622.3|32642.8|32622.8|32657.7|32631.7|32635.5|32603.9|819
1639555800000|2021-12-15 08:10:00|32643.1|32623.1|32630.5|32610.5|32644.8|32624.8|32627.2|32607.2|728
1639556100000|2021-12-15 08:15:00|32630.6|32610.6|32618.6|32598.6|32634.6|32614.6|32618.6|32598.6|610
1639556400000|2021-12-15 08:20:00|32619.1|32599.1|32636.3|32616.3|32643.5|32623.5|32617|32597|618
1639556700000|2021-12-15 08:25:00|32636.1|32616.1|32639.8|32619.8|32641.9|32621.9|32633.1|32613.1|577
1639557000000|2021-12-15 08:30:00|32639.7|32619.7|32641.2|32621.2|32643.2|32623.2|32635.4|32615.4|517
1639557300000|2021-12-15 08:35:00|32640.9|32620.9|32646.8|32626.8|32653.2|32633.2|32639.2|32619.2|686
1639557600000|2021-12-15 08:40:00|32646.5|32626.5|32651.9|32631.9|32656.6|32636.6|32639|32619|639
1639557900000|2021-12-15 08:45:00|32651.8|32631.8|32654.5|32634.5|32657.9|32637.9|32643.1|32623.1|677
1639558200000|2021-12-15 08:50:00|32654.3|32634.3|32665.9|32645.9|32666.3|32646.3|32654.2|32634.2|680
1639558500000|2021-12-15 08:55:00|32666.3|32646.3|32699.6|32649.6|32702.8|32665.4|32659.8|32639.8|881
1639558800000|2021-12-15 09:00:00|32700.3|32650.3|32765.5|32715.5|32767.9|32730.3|32682.4|32649.7|772
1639559100000|2021-12-15 09:05:00|32749.5|32729.5|32727.7|32707.7|32767.1|32731.7|32720.8|32688|780
1639559400000|2021-12-15 09:10:00|32727.8|32707.8|32694.5|32674.5|32740.9|32720.9|32693.2|32667.4|740
1639559700000|2021-12-15 09:15:00|32694.4|32674.4|32673.5|32653.5|32695|32675|32659.1|32622.6|790
1639560000000|2021-12-15 09:20:00|32673|32653|32677.4|32657.4|32693.2|32662.2|32666.5|32632.7|617
1639560300000|2021-12-15 09:25:00|32676.9|32656.9|32678.3|32628.3|32688.8|32668.8|32663.7|32627|705
1639560600000|2021-12-15 09:30:00|32678.7|32628.7|32662|32642|32687.7|32652.2|32658.9|32627.8|768
1639560900000|2021-12-15 09:35:00|32661.9|32641.9|32677.5|32657.5|32695.9|32665.3|32656.9|32636.9|688
1639561200000|2021-12-15 09:40:00|32677.2|32657.2|32693.7|32673.7|32696.2|32676.2|32677|32657|555
1639561500000|2021-12-15 09:45:00|32693.5|32673.5|32724.9|32704.9|32726.9|32706.9|32693.4|32673.4|593
1639561800000|2021-12-15 09:50:00|32724.8|32704.8|32726.6|32706.6|32727.5|32707.5|32713.2|32693.2|485
1639562100000|2021-12-15 09:55:00|32727|32707|32731.6|32711.6|32753.1|32718.5|32724.4|32703.1|830
1639562400000|2021-12-15 10:00:00|32731.5|32711.5|32740.6|32720.6|32747.7|32720.8|32717.3|32692.7|657
1639562700000|2021-12-15 10:05:00|32741.9|32721.9|32746.7|32726.7|32752.3|32732.3|32740.4|32720.4|501
1639563000000|2021-12-15 10:10:00|32747|32727|32777.1|32757.1|32779.4|32757.7|32744.9|32724.9|592
1639563300000|2021-12-15 10:15:00|32777|32757|32766.1|32746.1|32780.4|32760.4|32761.4|32741.4|537
1639563600000|2021-12-15 10:20:00|32766|32746|32779|32759|32779.7|32759.7|32765.7|32745.7|555
1639563900000|2021-12-15 10:25:00|32779.1|32759.1|32783.2|32763.2|32786|32766|32776.7|32756.7|475
1639564200000|2021-12-15 10:30:00|32783|32763|32767.7|32747.7|32787.9|32763.3|32750.9|32730.9|548
1639564500000|2021-12-15 10:35:00|32767.3|32747.3|32754.3|32734.3|32767.3|32747.3|32750.6|32730.6|464
1639564800000|2021-12-15 10:40:00|32754.4|32734.4|32770.2|32750.2|32772|32752|32752.9|32732.9|468
1639565100000|2021-12-15 10:45:00|32770.9|32750.9|32771|32751|32773.5|32753.5|32765.1|32745.1|487
1639565400000|2021-12-15 10:50:00|32770.3|32750.3|32780.2|32760.2|32783.7|32763.7|32769.4|32749.4|460
1639565700000|2021-12-15 10:55:00|32780.7|32760.7|32778.5|32758.5|32801.6|32774.5|32776.3|32750.6|622
1639566000000|2021-12-15 11:00:00|32778.7|32758.7|32787.3|32767.3|32790.9|32770.9|32778|32758|632
1639566300000|2021-12-15 11:05:00|32787.5|32767.5|32781.3|32761.3|32790.1|32770.1|32777.9|32757.9|452
1639566600000|2021-12-15 11:10:00|32781.1|32761.1|32771.6|32751.6|32782.2|32762.2|32770.2|32750.2|547
1639566900000|2021-12-15 11:15:00|32771.7|32751.7|32777.6|32757.6|32779.3|32759.3|32769.8|32749.8|499
1639567200000|2021-12-15 11:20:00|32777.4|32757.4|32781.8|32761.8|32790.2|32770.2|32776.2|32756.2|736
1639567500000|2021-12-15 11:25:00|32782.3|32762.3|32789.7|32769.7|32791.3|32771.3|32779.4|32759.4|601
1639567800000|2021-12-15 11:30:00|32790.9|32770.9|32781.6|32761.6|32793.5|32773.5|32779.6|32759.6|482
1639568100000|2021-12-15 11:35:00|32782.5|32762.5|32771.6|32751.6|32782.8|32762.8|32769|32749|436
1639568400000|2021-12-15 11:40:00|32772|32752|32783.4|32763.4|32791.5|32771.5|32771.2|32751.2|482
1639568700000|2021-12-15 11:45:00|32783.3|32763.3|32788.6|32768.6|32795.6|32775.6|32783.3|32763.3|453
1639569000000|2021-12-15 11:50:00|32788.2|32768.2|32785.8|32765.8|32791.7|32771.7|32779|32759|503
1639569300000|2021-12-15 11:55:00|32786|32766|32768.9|32748.9|32790|32770|32766.8|32746.8|513
1639569600000|2021-12-15 12:00:00|32768.7|32748.7|32768.6|32748.6|32773.5|32753.5|32761.1|32741.1|574
1639569900000|2021-12-15 12:05:00|32768.7|32748.7|32769.5|32749.5|32775.4|32755.4|32766.1|32746.1|602
1639570200000|2021-12-15 12:10:00|32769.3|32749.3|32764.3|32744.3|32771.7|32751.7|32762.8|32742.8|640
1639570500000|2021-12-15 12:15:00|32764.7|32744.7|32771.7|32751.7|32774.8|32754.8|32758.1|32738.1|769
1639570800000|2021-12-15 12:20:00|32772.3|32752.3|32762.5|32742.5|32772.9|32752.9|32755.5|32735.5|704
1639571100000|2021-12-15 12:25:00|32762.3|32742.3|32760.6|32740.6|32773.8|32753.8|32754.8|32734.8|565
1639571400000|2021-12-15 12:30:00|32760.2|32740.2|32764.7|32744.7|32767.7|32747.7|32752.8|32732.8|627
1639571700000|2021-12-15 12:35:00|32762.2|32742.2|32756.3|32736.3|32767.4|32747.4|32752.1|32732.1|652
1639572000000|2021-12-15 12:40:00|32756.5|32736.5|32761.2|32741.2|32763.5|32743.5|32748.5|32728.5|618
1639572300000|2021-12-15 12:45:00|32760.6|32740.6|32780.9|32760.9|32786.2|32766.2|32760|32740|754
1639572600000|2021-12-15 12:50:00|32781.3|32761.3|32791.5|32771.5|32797.1|32777.1|32772.9|32752.9|779
1639572900000|2021-12-15 12:55:00|32792.1|32772.1|32784.4|32764.4|32808.1|32788.1|32784.1|32764.1|780
1639573200000|2021-12-15 13:00:00|32785.3|32765.3|32774.3|32754.3|32786.2|32766.2|32773.5|32753.5|706
1639573500000|2021-12-15 13:05:00|32774.6|32754.6|32788.2|32768.2|32798.7|32778.7|32772.3|32752.3|615
1639573800000|2021-12-15 13:10:00|32788|32768|32782.9|32762.9|32792.8|32772.8|32781.1|32761.1|606
1639574100000|2021-12-15 13:15:00|32782.6|32762.6|32787.8|32767.8|32791.8|32771.8|32781.3|32761.3|571
1639574400000|2021-12-15 13:20:00|32787.9|32767.9|32801.2|32781.2|32805.6|32785.6|32786.1|32766.1|692
1639574700000|2021-12-15 13:25:00|32802.2|32782.2|32821.1|32771.1|32832.5|32801.7|32794.6|32767|744
1639575000000|2021-12-15 13:30:00|32822.5|32772.5|32776.3|32756.3|32826.3|32776.3|32760|32735.9|918
1639575300000|2021-12-15 13:35:00|32777.5|32757.5|32765.3|32745.3|32777.9|32757.9|32748.1|32728.1|816
1639575600000|2021-12-15 13:40:00|32765.1|32745.1|32771|32751|32777.1|32757.1|32757|32737|847
1639575900000|2021-12-15 13:45:00|32771.1|32751.1|32759.3|32739.3|32773.8|32753.8|32759|32739|766
1639576200000|2021-12-15 13:50:00|32758.9|32738.9|32780|32760|32789.4|32769.4|32755.3|32735.3|842
1639576500000|2021-12-15 13:55:00|32779.9|32759.9|32756.9|32736.9|32783.9|32763.9|32750.4|32730.4|928
1639576800000|2021-12-15 14:00:00|32756.5|32736.5|32770.8|32750.8|32779.7|32759.7|32747.3|32727.3|877
1639577100000|2021-12-15 14:05:00|32771.9|32751.9|32778.9|32758.9|32781.7|32761.7|32769.9|32749.9|980
1639577400000|2021-12-15 14:10:00|32779|32759|32778.5|32758.5|32794.7|32764.7|32772.1|32743.2|717
1639577700000|2021-12-15 14:15:00|32778|32758|32770.7|32750.7|32787.1|32764.8|32768.8|32733.9|682
1639578000000|2021-12-15 14:20:00|32770.8|32750.8|32786.4|32766.4|32795.8|32770.4|32770.5|32738.2|697
1639578300000|2021-12-15 14:25:00|32786.8|32766.8|32798.4|32778.4|32799.9|32779.9|32786.7|32766.7|822
1639578600000|2021-12-15 14:30:00|32798.3|32778.3|32796.9|32776.9|32811.5|32791.5|32793.8|32773.8|847
1639578900000|2021-12-15 14:35:00|32797.3|32777.3|32791.8|32771.8|32803.5|32783.5|32788.8|32768.8|854
1639579200000|2021-12-15 14:40:00|32792.1|32772.1|32793.7|32773.7|32802.2|32782.2|32789.9|32769.9|764
1639579500000|2021-12-15 14:45:00|32793.5|32773.5|32862.9|32842.9|32879.7|32848.2|32792.8|32772.8|995
1639579800000|2021-12-15 14:50:00|32862.1|32842.1|32885.5|32835.5|32894.7|32866.1|32858.3|32822.8|919
1639580100000|2021-12-15 14:55:00|32883.9|32833.9|32836.8|32816.8|32890.7|32860|32818.9|32783.7|971
1639580400000|2021-12-15 15:00:00|32837.5|32817.5|32852.6|32832.6|32869.7|32846.3|32834.8|32801.5|953
1639580700000|2021-12-15 15:05:00|32851.8|32831.8|32845.4|32825.4|32869|32834.4|32834.9|32799.5|989
1639581000000|2021-12-15 15:10:00|32846.3|32826.3|32856.3|32836.3|32880.1|32848.9|32842|32812.3|922
1639581300000|2021-12-15 15:15:00|32858|32838|32839.4|32819.4|32870.8|32838|32830.9|32801.3|845
1639581600000|2021-12-15 15:20:00|32839.1|32819.1|32845.9|32825.9|32856|32826.8|32825.7|32803.3|762
1639581900000|2021-12-15 15:25:00|32843.8|32823.8|32838.8|32818.8|32860.7|32826.9|32819.9|32792.4|880
1639582200000|2021-12-15 15:30:00|32838.6|32818.6|32840.2|32820.2|32863.7|32837.1|32838.6|32808.7|726
1639582500000|2021-12-15 15:35:00|32839.3|32819.3|32850.5|32830.5|32875.1|32837.2|32830.3|32804.3|836
1639582800000|2021-12-15 15:40:00|32850.6|32830.6|32831.6|32811.6|32872.2|32836.5|32825.5|32794.8|778
1639583100000|2021-12-15 15:45:00|32830.7|32810.7|32863.4|32813.4|32869.4|32830.5|32824.7|32790|807
1639583400000|2021-12-15 15:50:00|32864.1|32814.1|32897.7|32847.7|32907|32857.4|32848.4|32814.1|967
1639583700000|2021-12-15 15:55:00|32897.6|32847.6|32902.7|32852.7|33029.7|32922.7|32874.7|32840.2|900
1639584000000|2021-12-15 16:00:00|32904.4|32854.4|32887.7|32837.7|32914.7|32875.8|32875.7|32836.4|922
1639584300000|2021-12-15 16:05:00|32887.5|32837.5|32856.2|32836.2|32901.5|32851.5|32855.3|32822.3|790
1639584600000|2021-12-15 16:10:00|32854.8|32834.8|32868.8|32818.8|32871|32834.8|32853.1|32803.1|834
1639584900000|2021-12-15 16:15:00|32868.4|32818.4|32875|32825|32877.3|32839.7|32856.7|32811.2|942
1639585200000|2021-12-15 16:20:00|32875.2|32825.2|32876.9|32826.9|32880.4|32841.4|32855.4|32813.1|815
1639585500000|2021-12-15 16:25:00|32876.8|32826.8|32879.6|32829.6|32880.5|32830.5|32862.5|32812.5|750
1639585800000|2021-12-15 16:30:00|32879.5|32829.5|32891.4|32841.4|32893.3|32843.3|32877|32827|806
1639586100000|2021-12-15 16:35:00|32891.6|32841.6|32899.2|32849.2|32906.5|32856.5|32888.1|32838.1|664
1639586400000|2021-12-15 16:40:00|32897.4|32847.4|32881.6|32831.6|32899.8|32862|32881.6|32831.6|932
1639586700000|2021-12-15 16:45:00|32882.6|32832.6|32885.9|32835.9|32891.9|32853.3|32873.3|32829|925
1639587000000|2021-12-15 16:50:00|32885.8|32835.8|32876.6|32856.6|32894.3|32861.7|32872.1|32833.5|523
1639587300000|2021-12-15 16:55:00|32876.3|32856.3|32873.4|32853.4|32899.6|32864.8|32873.4|32838.1|744
1639587600000|2021-12-15 17:00:00|32873.2|32853.2|32884.5|32834.5|32889.1|32853.9|32864.1|32830.7|593
1639587900000|2021-12-15 17:05:00|32884.4|32834.4|32893.1|32843.1|32904.6|32867.9|32871.8|32831|683
1639588200000|2021-12-15 17:10:00|32892.8|32842.8|32883.7|32833.7|32898.7|32848.7|32843.3|32799.7|925
1639588500000|2021-12-15 17:15:00|32884.5|32834.5|32893.5|32843.5|32909.5|32872.7|32869.4|32824.8|813
1639588800000|2021-12-15 17:20:00|32893.6|32843.6|32879.5|32859.5|32898|32861.5|32871.8|32836.8|668
1639589100000|2021-12-15 17:25:00|32880.7|32860.7|32880.8|32830.8|32894.9|32861.5|32854.5|32820|938
1639589400000|2021-12-15 17:30:00|32880.2|32830.2|32860.6|32840.6|32883.7|32846.7|32856.4|32820|647
1639589700000|2021-12-15 17:35:00|32861.7|32841.7|32865|32845|32883.3|32847.5|32857.7|32822.7|502
1639590000000|2021-12-15 17:40:00|32865.3|32845.3|32880.1|32830.1|32888.6|32856.3|32863.6|32827.2|524
1639590300000|2021-12-15 17:45:00|32880.4|32830.4|32867.1|32847.1|32887.2|32851.8|32864.3|32828.3|450
1639590600000|2021-12-15 17:50:00|32867.2|32847.2|32860.9|32840.9|32886.7|32852.4|32857.8|32823.9|508
1639590900000|2021-12-15 17:55:00|32860.7|32840.7|32886.8|32866.8|32903.4|32867.7|32859.4|32839.4|475
1639591200000|2021-12-15 18:00:00|32886.5|32866.5|32906.9|32856.9|32908|32871.1|32881.8|32847.3|525
1639591500000|2021-12-15 18:05:00|32907.1|32857.1|32894|32874|32907.1|32874.6|32886.4|32855.5|396
1639591800000|2021-12-15 18:10:00|32893.7|32873.7|32894.6|32874.6|32911.8|32876.8|32890.9|32857.3|339
1639592100000|2021-12-15 18:15:00|32909.4|32859.4|32908.1|32858.1|32911.7|32877.9|32889.3|32854.1|439
1639592400000|2021-12-15 18:20:00|32908|32858|32896.4|32876.4|32915.2|32881.6|32890.9|32856.5|479
1639592700000|2021-12-15 18:25:00|32896|32876|32895.8|32875.8|32911.7|32879.3|32892.8|32859.2|368
1639593000000|2021-12-15 18:30:00|32895.4|32875.4|32896|32876|32914.5|32879.3|32894.8|32860.4|343
1639593300000|2021-12-15 18:35:00|32897.1|32877.1|32913.4|32863.4|32914.4|32880.5|32895.7|32859.7|337
1639593600000|2021-12-15 18:40:00|32912.9|32862.9|32899.5|32879.5|32917.5|32880.6|32894.4|32860.2|361
1639593900000|2021-12-15 18:45:00|32899.9|32879.9|32914.5|32864.5|32921.4|32884.7|32899.5|32862.6|437
1639594200000|2021-12-15 18:50:00|32914.2|32864.2|32911.1|32861.1|32919.3|32869.3|32904.4|32854.4|619
1639594500000|2021-12-15 18:55:00|32911.5|32861.5|32858.2|32751.2|32933.1|32869|32846.9|32739.9|752
1639594800000|2021-12-15 19:00:00|32863.6|32756.6|32961.5|32854.5|33028.6|32954.6|32863.6|32756.6|1020
1639595100000|2021-12-15 19:05:00|32932.2|32842|32932.3|32878.7|32975.1|32896.3|32910.1|32825|738
1639595400000|2021-12-15 19:10:00|32932.5|32876.6|32882.6|32821.7|32960|32896.2|32868.8|32797|914
1639595700000|2021-12-15 19:15:00|32881.2|32832|32871.4|32820|32909.8|32850|32845.7|32795.1|1142
1639596000000|2021-12-15 19:20:00|32871.5|32821.5|32890.2|32840.8|32974.5|32920.9|32837.8|32793.3|1082
1639596300000|2021-12-15 19:25:00|32893|32841.9|32907|32865|32988|32919.6|32884.7|32827|1073
1639596600000|2021-12-15 19:30:00|32909.8|32859.8|32961.8|32898.5|33002.4|32917.1|32894.4|32844.4|1100
1639596900000|2021-12-15 19:35:00|32960|32890|32862.5|32824.4|32962.5|32903.9|32862.5|32824.4|1106
1639597200000|2021-12-15 19:40:00|32864.7|32824.8|32844.7|32794.7|32878.1|32828.4|32815.4|32768.1|1155
1639597500000|2021-12-15 19:45:00|32844.9|32794.9|32812.4|32768.4|32849.9|32801.4|32812.4|32763.3|1103
1639597800000|2021-12-15 19:50:00|32812.8|32762.8|32784.1|32709.7|32913.4|32813.6|32755.7|32691.5|1116
1639598100000|2021-12-15 19:55:00|32782.5|32712.1|32779.7|32729.7|32797.8|32743.4|32754.3|32695.1|1170
1639598400000|2021-12-15 20:00:00|32781.2|32731.2|32792.5|32742.5|32811.6|32760.1|32778.7|32728.7|1053
1639598700000|2021-12-15 20:05:00|32792.4|32742.4|32772.3|32722.3|32794.2|32744.2|32760.1|32710.1|1033
1639599000000|2021-12-15 20:10:00|32772.1|32722.1|32735.6|32685.6|32773.6|32735.2|32729.6|32679.6|942
1639599300000|2021-12-15 20:15:00|32734.5|32684.5|32693.5|32643.5|32738.4|32696.3|32690.7|32640.7|965
1639599600000|2021-12-15 20:20:00|32695.3|32645.3|32698.7|32648.7|32701|32659.3|32666.7|32631.8|800
1639599900000|2021-12-15 20:25:00|32698.2|32648.2|32687|32637|32699|32661|32666.4|32627.3|828
1639600200000|2021-12-15 20:30:00|32687.6|32637.6|32667.4|32615.1|32710.4|32644.8|32667.4|32612.6|925
1639600500000|2021-12-15 20:35:00|32674.8|32610.6|32696|32627.7|32701.8|32634.1|32669.2|32610.2|926
1639600800000|2021-12-15 20:40:00|32696.9|32627.5|32710.1|32633.9|32710.5|32647.9|32680|32622.4|884
1639601100000|2021-12-15 20:45:00|32706.3|32634.6|32718.4|32652.6|32728.8|32656.7|32697.4|32631.4|759
1639601400000|2021-12-15 20:50:00|32717.6|32652.9|32699.4|32635.9|32725.6|32652.9|32690.6|32626.9|710
1639601700000|2021-12-15 20:55:00|32709.6|32631.7|32710.9|32642.8|32717.9|32646.9|32694.3|32626.5|680
1639602000000|2021-12-15 21:00:00|32710.6|32642.7|32689.8|32621.8|32715.4|32648.2|32678.9|32621.5|581
1639602300000|2021-12-15 21:05:00|32690.1|32621.7|32677.6|32627.6|32693|32633.9|32670|32614|571
1639602600000|2021-12-15 21:10:00|32677.7|32627.7|32678.5|32624.6|32693.7|32634.1|32669.6|32616.3|755
1639602900000|2021-12-15 21:15:00|32680.3|32623.2|32676|32626|32689.6|32633.6|32669.5|32614.2|474
1639603200000|2021-12-15 21:20:00|32675.7|32625.7|32668.8|32618.8|32680.9|32641|32661|32612.6|436
1639603500000|2021-12-15 21:25:00|32668.1|32618.1|32675.3|32625.3|32684|32633.1|32653.1|32613.6|589
1639603800000|2021-12-15 21:30:00|32675.8|32625.8|32678.7|32623|32687|32631.7|32670.7|32615|617
1639604100000|2021-12-15 21:35:00|32680.1|32619.6|32682.8|32627.2|32687|32630.9|32672.6|32613|399
1639604400000|2021-12-15 21:40:00|32682|32628.2|32683.2|32623.9|32688.9|32630|32677.2|32614.4|326
1639604700000|2021-12-15 21:45:00|32685.4|32621.2|32686.4|32622.7|32692.5|32632|32678.9|32603|343
1639605000000|2021-12-15 21:50:00|32686.8|32622|32720.1|32613.1|32736.7|32632.5|32685.6|32607.4|455
1639605300000|2021-12-15 21:55:00|32717.1|32610.1|32733.6|32626.6|32733.6|32626.6|32709.7|32602.7|352
1639605600000|2021-12-15 22:00:00|32744.4|32637.4|32748.2|32641.2|32752.6|32645.6|32735.2|32628.2|43
1639605900000|2021-12-15 22:05:00|32750.1|32643.1|32753|32646|32753.8|32646.8|32748.7|32641.7|58
1639606200000|2021-12-15 22:10:00|32751.6|32644.6|32753.9|32646.9|32760.4|32653.4|32739.2|32632.2|241
1639606500000|2021-12-15 22:15:00|32754.8|32647.8|32745.6|32638.6|32761.5|32654.5|32723.7|32616.7|160
1639606800000|2021-12-15 22:20:00|32746.3|32639.3|32743.7|32636.7|32747.7|32640.7|32740.5|32633.5|139
1639607100000|2021-12-15 22:25:00|32743.5|32636.5|32746|32639|32747.6|32640.6|32737.7|32630.7|144
1639607400000|2021-12-15 22:30:00|32743.9|32636.9|32744.6|32637.6|32748.5|32641.5|32740.4|32633.4|341
1639607700000|2021-12-15 22:35:00|32742.7|32635.7|32743.1|32636.1|32746.1|32639.1|32740.1|32633.1|271
1639608000000|2021-12-15 22:40:00|32740.5|32633.5|32742.7|32635.7|32744.8|32637.8|32737|32630|273
1639608300000|2021-12-15 22:45:00|32746.9|32639.9|32746.6|32639.6|32754.8|32647.8|32742.9|32635.9|321
1639608600000|2021-12-15 22:50:00|32746|32639|32746.6|32639.6|32747.9|32640.9|32743.4|32636.4|232
1639608900000|2021-12-15 22:55:00|32746.7|32639.7|32746.9|32639.9|32748.6|32641.6|32739.9|32632.9|229
1639609200000|2021-12-15 23:00:00|32745.3|32638.3|32768.5|32661.5|32769.6|32662.6|32736.9|32629.9|453
1639609500000|2021-12-15 23:05:00|32762.9|32655.9|32763.4|32656.4|32765.4|32658.4|32759.3|32652.3|41
1639609800000|2021-12-15 23:10:00|32763.1|32656.1|32762.7|32655.7|32765.6|32658.6|32758.9|32651.9|255
1639610100000|2021-12-15 23:15:00|32753|32646|32765.1|32658.1|32765.8|32658.8|32753|32646|334
1639610400000|2021-12-15 23:20:00|32760.6|32653.6|32779.2|32672.2|32782.6|32675.6|32760.3|32653.3|384
1639610700000|2021-12-15 23:25:00|32778.9|32671.9|32774.4|32667.4|32779|32672|32773.3|32666.3|285
1639611000000|2021-12-15 23:30:00|32774.2|32667.2|32768.2|32661.2|32774.8|32667.8|32766|32659|281
1639611300000|2021-12-15 23:35:00|32769.2|32662.2|32774.5|32667.5|32775.9|32668.9|32766.8|32659.8|223
1639611600000|2021-12-15 23:40:00|32773.8|32666.8|32770.6|32663.6|32775.2|32668.2|32770.6|32663.6|273
1639611900000|2021-12-15 23:45:00|32770.5|32663.5|32775.6|32668.6|32776.7|32669.7|32770.5|32663.5|244
1639612200000|2021-12-15 23:50:00|32775.9|32668.9|32777.6|32670.6|32778|32671|32768.2|32661.2|291
1639612500000|2021-12-15 23:55:00|32776.4|32669.4|32775|32668|32782.9|32675.9|32774.9|32667.9|362
1639612800000|2021-12-16 00:00:00|32774.8|32667.8|32784.8|32677.8|32785.8|32678.8|32770|32663|422
1639613100000|2021-12-16 00:05:00|32785.2|32678.2|32757.5|32650.5|32793.8|32686.8|32757.5|32650.5|460
1639613400000|2021-12-16 00:10:00|32758.1|32651.1|32761.3|32655.3|32766.5|32660.4|32748.5|32642.4|522
1639613700000|2021-12-16 00:15:00|32754.6|32647.6|32763.2|32656.2|32765.5|32659.9|32751.8|32646.1|396
1639614000000|2021-12-16 00:20:00|32765.2|32658.8|32752.4|32658.1|32765.2|32664.5|32747.1|32645.1|422
1639614300000|2021-12-16 00:25:00|32754.6|32657.7|32801.4|32694.4|32802.1|32695.1|32745|32647.9|488
1639614600000|2021-12-16 00:30:00|32801.9|32694.9|32745.1|32649.3|32803.6|32696.6|32740.5|32638.2|644
1639614900000|2021-12-16 00:35:00|32744.3|32650.3|32737.5|32654|32746.2|32661.1|32728.9|32640.7|508
1639615200000|2021-12-16 00:40:00|32735.6|32656.3|32744.5|32658|32748.8|32664.3|32728.4|32650.6|535
1639615500000|2021-12-16 00:45:00|32743.2|32659.2|32740.9|32658.3|32747.7|32668.2|32726.7|32650.5|457
1639615800000|2021-12-16 00:50:00|32741.5|32658.1|32747.6|32661.4|32755|32673.3|32732|32650.8|491
1639616100000|2021-12-16 00:55:00|32746.6|32662.8|32735.5|32659.5|32749.8|32670.6|32723|32652.6|522
1639616400000|2021-12-16 01:00:00|32736.2|32658.5|32733.8|32656.1|32743.7|32666.4|32726.8|32651|445
1639616700000|2021-12-16 01:05:00|32732.2|32653.6|32732|32654.7|32737.4|32665.3|32724.8|32648.3|450
1639617000000|2021-12-16 01:10:00|32731.3|32655.1|32723|32648.4|32736.2|32664.5|32717.6|32643.9|437
1639617300000|2021-12-16 01:15:00|32723.1|32648.3|32721.8|32646.3|32727.8|32654.5|32714.6|32638.7|435
1639617600000|2021-12-16 01:20:00|32722.1|32647.3|32720.1|32648|32727.8|32654.2|32714|32639|421
1639617900000|2021-12-16 01:25:00|32719.8|32646.8|32727|32645.7|32729.1|32655.9|32711.8|32641.2|477
1639618200000|2021-12-16 01:30:00|32725.9|32647.2|32720.3|32651.8|32728.2|32655.5|32715.1|32638.6|490
1639618500000|2021-12-16 01:35:00|32721|32648.3|32731.7|32655.5|32732.3|32658.6|32716.3|32642.3|456
1639618800000|2021-12-16 01:40:00|32731.8|32655.9|32724.8|32651.4|32735.3|32659.2|32715.5|32645.1|369
1639619100000|2021-12-16 01:45:00|32725.1|32652.2|32723.7|32655.1|32731.5|32657.3|32717.2|32646.4|475
1639619400000|2021-12-16 01:50:00|32723.4|32653.9|32718.7|32649.5|32733.3|32657.3|32716.3|32646.2|488
1639619700000|2021-12-16 01:55:00|32718.3|32649.2|32726.5|32646|32728.4|32655.5|32716.6|32644.5|406
1639620000000|2021-12-16 02:00:00|32727.5|32645.4|32723.3|32654.6|32732.5|32656.4|32716.7|32642.9|436
1639620300000|2021-12-16 02:05:00|32726.9|32653.1|32729.8|32656.5|32734.3|32662.6|32721|32650.8|449
1639620600000|2021-12-16 02:10:00|32730.2|32657.1|32714|32640.8|32737.2|32659.3|32709.9|32639.4|453
1639620900000|2021-12-16 02:15:00|32714.4|32639.2|32713.9|32644.8|32731.3|32648.3|32707.4|32624.3|449
1639621200000|2021-12-16 02:20:00|32716.7|32645.9|32722.1|32648.6|32729.1|32656.5|32710.6|32639.9|402
1639621500000|2021-12-16 02:25:00|32722.3|32648.2|32720.4|32648|32729.5|32661.1|32716|32646.7|345
1639621800000|2021-12-16 02:30:00|32720|32647.8|32721.5|32651.6|32727.8|32656.7|32716.5|32645|323
1639622100000|2021-12-16 02:35:00|32724.8|32649.4|32719.4|32658|32727|32660.3|32716.1|32645.7|379
1639622400000|2021-12-16 02:40:00|32718.7|32658.9|32719|32653.9|32727.3|32658.9|32715.2|32645.2|387
1639622700000|2021-12-16 02:45:00|32718.6|32649.7|32720.6|32652|32727.1|32658.5|32712.9|32644.8|349
1639623000000|2021-12-16 02:50:00|32721.5|32653|32717.1|32650|32735.2|32656.8|32715.1|32639.4|408
1639623300000|2021-12-16 02:55:00|32719.4|32651.3|32715|32643.4|32725.4|32655.4|32709.6|32628.9|418
1639623600000|2021-12-16 03:00:00|32714.6|32640.4|32714.5|32645.7|32725.1|32651.5|32705.3|32633.3|440
1639623900000|2021-12-16 03:05:00|32713|32646.8|32716.7|32645.1|32724.3|32650.4|32709.7|32639.2|360
1639624200000|2021-12-16 03:10:00|32717.4|32645.7|32709.9|32640.7|32723.9|32656.2|32704.3|32639.4|294
1639624500000|2021-12-16 03:15:00|32718.6|32645.4|32714.7|32643.9|32726.2|32652.1|32709.2|32637.8|388
1639624800000|2021-12-16 03:20:00|32715.1|32642.1|32718.7|32647.6|32721.7|32650.9|32708.4|32637.1|315
1639625100000|2021-12-16 03:25:00|32722|32647.7|32715|32650.7|32730.3|32658|32712|32641.8|396
1639625400000|2021-12-16 03:30:00|32717.1|32648.8|32717|32648.9|32726.8|32653.8|32711.9|32642.7|301
1639625700000|2021-12-16 03:35:00|32717.6|32648.1|32718.3|32649.5|32727.7|32654|32708.1|32639.9|371
1639626000000|2021-12-16 03:40:00|32718|32648.9|32718.7|32650.7|32727.2|32654.3|32712.9|32643.5|288
1639626300000|2021-12-16 03:45:00|32719.3|32650.1|32725.2|32647.6|32728|32657.7|32712.6|32643.6|259
1639626600000|2021-12-16 03:50:00|32723|32649.8|32715.6|32650.1|32732.6|32659.6|32709.2|32639.1|320
1639626900000|2021-12-16 03:55:00|32713.4|32652.2|32717.8|32654.2|32722.5|32662.5|32707.3|32646.1|279
1639627200000|2021-12-16 04:00:00|32716.6|32656.7|32714.9|32660.8|32729.1|32663.7|32711.1|32648|313
1639627500000|2021-12-16 04:05:00|32716.2|32659|32716.9|32662.7|32729.3|32666|32713|32649.8|248
1639627800000|2021-12-16 04:10:00|32720.7|32658.6|32724.9|32657.7|32730.8|32665.9|32713.2|32650.9|264
1639628100000|2021-12-16 04:15:00|32716.5|32664.7|32723.7|32656.2|32731|32664.7|32713.3|32645.9|296
1639628400000|2021-12-16 04:20:00|32722.4|32657.6|32720.4|32659.2|32730.4|32665.6|32714.5|32648.6|327
1639628700000|2021-12-16 04:25:00|32720|32658.9|32718.1|32662.1|32733.2|32670|32717.4|32651.8|341
1639629000000|2021-12-16 04:30:00|32718.3|32664.8|32714.9|32654.8|32726.1|32666|32712|32651.9|352
1639629300000|2021-12-16 04:35:00|32717.6|32653.6|32715.9|32652.5|32722.1|32660.9|32710.1|32644.3|333
1639629600000|2021-12-16 04:40:00|32713.8|32656.8|32709.9|32649.8|32722.5|32659.5|32704.6|32642.7|386
1639629900000|2021-12-16 04:45:00|32709.1|32651.1|32709.5|32645.2|32720.5|32656.4|32705|32641.7|435
1639630200000|2021-12-16 04:50:00|32710|32646.9|32709.8|32647|32717.9|32658|32704.2|32642.3|397
1639630500000|2021-12-16 04:55:00|32710.1|32646.9|32718.4|32654.9|32725.2|32662.9|32703.5|32642.7|405
1639630800000|2021-12-16 05:00:00|32716.3|32655|32721.9|32655.2|32727.2|32663.8|32711.3|32649.3|397
1639631100000|2021-12-16 05:05:00|32724.3|32652.5|32724.8|32651.7|32731|32661|32717.7|32647.9|415
1639631400000|2021-12-16 05:10:00|32724.3|32652.2|32716.9|32660.2|32729.3|32664.6|32711.1|32649.7|320
1639631700000|2021-12-16 05:15:00|32717.6|32659.7|32719.4|32654.7|32728.1|32664.3|32711|32649.4|382
1639632000000|2021-12-16 05:20:00|32720.3|32653.6|32720.5|32653.2|32726.1|32662.1|32710.4|32648|355
1639632300000|2021-12-16 05:25:00|32719.5|32654.6|32713.1|32656.8|32730.1|32662.9|32708|32643.6|371
1639632600000|2021-12-16 05:30:00|32709.3|32659.2|32714.2|32655.7|32719.3|32659.2|32706.2|32643.8|428
1639632900000|2021-12-16 05:35:00|32714.1|32655.3|32714.3|32664.3|32722.1|32665|32709.6|32643.1|339
1639633200000|2021-12-16 05:40:00|32715.7|32662.4|32721.9|32663.9|32728.1|32669.6|32715.2|32658.6|323
1639633500000|2021-12-16 05:45:00|32721|32664.5|32719.9|32661.4|32730.6|32667.5|32713.8|32654.4|296
1639633800000|2021-12-16 05:50:00|32719.2|32661.9|32713.5|32661.7|32723.7|32665.7|32711.9|32654.4|323
1639634100000|2021-12-16 05:55:00|32713.9|32660.5|32717.2|32667.2|32725|32669.2|32712.5|32654.1|448
1639634400000|2021-12-16 06:00:00|32721.7|32663.1|32720.1|32669.5|32729.9|32671.4|32715.9|32658.8|374
1639634700000|2021-12-16 06:05:00|32719.5|32670|32724|32670.3|32726.1|32672.7|32714.5|32662.4|321
1639635000000|2021-12-16 06:10:00|32723.6|32670.9|32719.7|32666.2|32728.8|32674.5|32718.1|32662.8|297
1639635300000|2021-12-16 06:15:00|32719.6|32666.3|32726.5|32676.5|32730.1|32694.3|32711.3|32663.2|358
1639635600000|2021-12-16 06:20:00|32726.3|32676.3|32725.6|32675.6|32727.5|32691.9|32708.8|32669.8|270
1639635900000|2021-12-16 06:25:00|32726.1|32676.1|32716|32666|32727.2|32693.3|32708|32663.5|290
1639636200000|2021-12-16 06:30:00|32715.6|32665.6|32713|32663|32716.3|32680.6|32696.5|32661.9|271
1639636500000|2021-12-16 06:35:00|32712.5|32662.5|32699.5|32679.5|32715.8|32680.2|32696.8|32661.9|239
1639636800000|2021-12-16 06:40:00|32700|32680|32713.5|32663.5|32717.1|32681|32697.5|32663.5|301
1639637100000|2021-12-16 06:45:00|32713.6|32663.6|32708.6|32658.6|32716|32675.1|32691.4|32655.9|297
1639637400000|2021-12-16 06:50:00|32708.3|32658.3|32680.3|32660.3|32708.5|32671.5|32679.6|32645.3|342
1639637700000|2021-12-16 06:55:00|32680.7|32660.7|32699.2|32649.2|32700|32666|32679.9|32646.7|288
1639638000000|2021-12-16 07:00:00|32699.1|32649.1|32703.8|32653.8|32716.3|32680|32683.8|32646.4|532
1639638300000|2021-12-16 07:05:00|32703.9|32653.9|32692.9|32642.9|32704.5|32665.9|32675.4|32640.5|544
1639638600000|2021-12-16 07:10:00|32693.5|32643.5|32676.4|32656.4|32695.7|32659.2|32670.2|32634.6|569
1639638900000|2021-12-16 07:15:00|32676.1|32656.1|32681.4|32631.4|32689.4|32656.2|32663.8|32629.1|590
1639639200000|2021-12-16 07:20:00|32681.1|32631.1|32663|32613|32681.3|32645.2|32651.1|32595.2|538
1639639500000|2021-12-16 07:25:00|32662.9|32612.9|32624.6|32574.6|32672.4|32622.4|32600.5|32566.8|728
1639639800000|2021-12-16 07:30:00|32625|32575|32625.1|32575.1|32630.8|32592.6|32607|32571.4|583
1639640100000|2021-12-16 07:35:00|32625.2|32575.2|32605.9|32585.9|32646.8|32596.8|32602.5|32567.4|694
1639640400000|2021-12-16 07:40:00|32606.2|32586.2|32623.2|32573.2|32639.5|32595|32598.9|32567.3|702
1639640700000|2021-12-16 07:45:00|32623.6|32573.6|32601.5|32581.5|32652.9|32602.9|32600|32565.3|732
1639641000000|2021-12-16 07:50:00|32600.8|32580.8|32581.7|32561.7|32607.8|32587.8|32570.6|32541.8|887
1639641300000|2021-12-16 07:55:00|32583.3|32563.3|32596.5|32576.5|32610.4|32590.4|32577.9|32545.5|780
1639641600000|2021-12-16 08:00:00|32596.7|32576.7|32598.3|32578.3|32609.1|32586.4|32587.3|32554.7|918
1639641900000|2021-12-16 08:05:00|32598.7|32578.7|32693.2|32643.2|32702|32657.4|32595.7|32575.7|913
1639642200000|2021-12-16 08:10:00|32695.2|32645.2|32653.5|32601.4|32698.4|32653.8|32646.4|32596.4|838
1639642500000|2021-12-16 08:15:00|32652|32600.7|32637.5|32617.5|32667.4|32632.6|32633.9|32598.3|797
1639642800000|2021-12-16 08:20:00|32634.7|32614.7|32650.7|32630.7|32652.6|32632.6|32630.1|32610.1|745
1639643100000|2021-12-16 08:25:00|32649.5|32629.5|32704.2|32629.4|32709.6|32648|32641.5|32615.4|767
1639643400000|2021-12-16 08:30:00|32706.2|32627.8|32636.6|32616.6|32713.1|32633.3|32635.8|32606.2|874
1639643700000|2021-12-16 08:35:00|32636.7|32616.7|32634.5|32614.5|32644.5|32624.5|32632.5|32612.5|657
1639644000000|2021-12-16 08:40:00|32634.8|32614.8|32679.1|32659.1|32694.7|32662.2|32634.7|32606.2|719
1639644300000|2021-12-16 08:45:00|32678.7|32658.7|32656.6|32636.6|32678.7|32658.7|32654|32634|565
1639644600000|2021-12-16 08:50:00|32656.3|32636.3|32628.7|32608.7|32662.2|32642.2|32626.7|32591.6|665
1639644900000|2021-12-16 08:55:00|32629.9|32609.9|32618.5|32568.5|32661.9|32613.6|32598.9|32566.8|854
1639645200000|2021-12-16 09:00:00|32616.8|32566.8|32599.2|32579.2|32618.1|32592.7|32597.1|32564.3|717
1639645500000|2021-12-16 09:05:00|32598.7|32578.7|32613.3|32593.3|32613.3|32593.3|32596.3|32576.3|646
1639645800000|2021-12-16 09:10:00|32613.2|32593.2|32578.9|32558.9|32614.5|32594.5|32574.9|32539.4|746
1639646100000|2021-12-16 09:15:00|32579.1|32559.1|32596.9|32546.9|32599.4|32566.7|32561.9|32541.9|669
1639646400000|2021-12-16 09:20:00|32595.6|32545.6|32584.7|32564.7|32599.7|32567.9|32571|32540.3|875
1639646700000|2021-12-16 09:25:00|32583.9|32563.9|32603.5|32553.5|32611.1|32577.3|32579.8|32546.7|823
1639647000000|2021-12-16 09:30:00|32603.8|32553.8|32565.9|32545.9|32609.3|32575.1|32563.3|32532.4|1007
1639647300000|2021-12-16 09:35:00|32565.8|32545.8|32597|32547|32601.3|32565.8|32565.2|32536.4|969
1639647600000|2021-12-16 09:40:00|32597.5|32547.5|32577.7|32557.7|32604.7|32571.6|32574.6|32541.1|918
1639647900000|2021-12-16 09:45:00|32577.9|32557.9|32569.9|32549.9|32583.3|32563.3|32566.8|32546.8|782
1639648200000|2021-12-16 09:50:00|32568.8|32548.8|32586.2|32566.2|32612.8|32581.1|32560.3|32538.9|930
1639648500000|2021-12-16 09:55:00|32585.8|32565.8|32618.7|32598.7|32620.2|32600.2|32582.9|32545.9|838
1639648800000|2021-12-16 10:00:00|32618.2|32598.2|32611.5|32591.5|32621.3|32601.3|32603.5|32583.5|626
1639649100000|2021-12-16 10:05:00|32612.6|32592.6|32610.1|32590.1|32616.6|32596.6|32608.1|32588.1|571
1639649400000|2021-12-16 10:10:00|32611|32591|32649.7|32629.7|32669.9|32632.3|32607.8|32578.5|637
1639649700000|2021-12-16 10:15:00|32647.5|32627.5|32622.3|32602.3|32665.2|32645.2|32621.7|32585|688
1639650000000|2021-12-16 10:20:00|32622.2|32602.2|32627.7|32607.7|32670.2|32633.2|32598.3|32557.2|915
1639650300000|2021-12-16 10:25:00|32627.3|32607.3|32656.7|32606.7|32663.4|32629.7|32610.9|32575.7|1019
1639650600000|2021-12-16 10:30:00|32658.5|32602.5|32648|32598|32673.4|32639.8|32627.7|32594.6|940
1639650900000|2021-12-16 10:35:00|32648.4|32598.4|32659.9|32639.9|32670|32650|32622.6|32585.6|770
1639651200000|2021-12-16 10:40:00|32658.7|32638.7|32668|32648|32668.5|32648.5|32656.9|32636.9|620
1639651500000|2021-12-16 10:45:00|32667.7|32647.7|32699.5|32679.5|32700.7|32680.7|32667.3|32647.3|602
1639651800000|2021-12-16 10:50:00|32699.3|32679.3|32711.9|32691.9|32712.3|32692.3|32691.4|32671.4|656
1639652100000|2021-12-16 10:55:00|32711.4|32691.4|32708.3|32688.3|32734.5|32711.5|32707.8|32677|754
1639652400000|2021-12-16 11:00:00|32709.6|32689.6|32709.1|32689.1|32727.8|32694.6|32703.5|32675|741
1639652700000|2021-12-16 11:05:00|32709.2|32689.2|32725.6|32705.6|32728.6|32708.6|32707.3|32687.3|643
1639653000000|2021-12-16 11:10:00|32725.9|32705.9|32715.8|32695.8|32730.4|32710.4|32715.1|32695.1|730
1639653300000|2021-12-16 11:15:00|32715.7|32695.7|32713.4|32693.4|32721.6|32701.6|32712.3|32692.3|634
1639653600000|2021-12-16 11:20:00|32712.7|32692.7|32707.9|32687.9|32714.6|32694.6|32705.5|32685.5|680
1639653900000|2021-12-16 11:25:00|32708.3|32688.3|32725.2|32705.2|32742.6|32706.8|32706.9|32682.7|853
1639654200000|2021-12-16 11:30:00|32724.2|32704.2|32729.6|32709.6|32753.9|32718.7|32721.9|32689.2|925
1639654500000|2021-12-16 11:35:00|32729.9|32709.9|32729.6|32709.6|32750.5|32716.5|32714.8|32694.6|761
1639654800000|2021-12-16 11:40:00|32730|32710|32719.7|32699.7|32734.6|32714.6|32718.9|32698.9|564
1639655100000|2021-12-16 11:45:00|32719.5|32699.5|32713.3|32693.3|32726.3|32706.3|32709.7|32689.7|779
1639655400000|2021-12-16 11:50:00|32713.6|32693.6|32723|32703|32733.9|32703.9|32710|32677.9|745
1639655700000|2021-12-16 11:55:00|32725|32705|32728.6|32678.6|32744.4|32712.7|32692.6|32649.8|892
1639656000000|2021-12-16 12:00:00|32729.7|32679.7|32696.4|32646.4|32732.4|32682.4|32673.9|32640|1137
1639656300000|2021-12-16 12:05:00|32681.2|32661.2|32659.4|32639.4|32706.4|32671.8|32650|32615.1|1038
1639656600000|2021-12-16 12:10:00|32662.4|32642.4|32672.9|32652.9|32682.4|32657.7|32645|32620.6|1057
1639656900000|2021-12-16 12:15:00|32675|32655|32674.8|32654.8|32692.2|32672.2|32668.9|32648.9|900
1639657200000|2021-12-16 12:20:00|32674.3|32654.3|32651.5|32631.5|32674.8|32654.8|32650.3|32630.3|762
1639657500000|2021-12-16 12:25:00|32651.6|32631.6|32641.7|32621.7|32655.4|32635.4|32640.7|32620.7|656
1639657800000|2021-12-16 12:30:00|32641.2|32621.2|32633.7|32613.7|32648.1|32628.1|32632|32612|849
1639658100000|2021-12-16 12:35:00|32633.3|32613.3|32655.8|32635.8|32657.4|32637.4|32625.6|32605.6|957
1639658400000|2021-12-16 12:40:00|32655.6|32635.6|32662.2|32596.2|32667.9|32647.9|32636.4|32595.7|783
1639658700000|2021-12-16 12:45:00|32662.4|32597.1|32573.7|32523.7|32663.4|32607.7|32555.9|32522.8|1125
1639659000000|2021-12-16 12:50:00|32574.3|32524.3|32580|32560|32600.3|32562.2|32546.2|32513.2|1075
1639659300000|2021-12-16 12:55:00|32580.6|32560.6|32604.6|32584.6|32612.3|32592.3|32572.3|32545|1091
1639659600000|2021-12-16 13:00:00|32603.9|32583.9|32637.4|32587.4|32637.6|32612.7|32591.1|32555.4|1005
1639659900000|2021-12-16 13:05:00|32624.2|32604.2|32619.8|32599.8|32631.6|32611.6|32616.7|32596.7|919
1639660200000|2021-12-16 13:10:00|32622.3|32602.3|32581.6|32561.6|32627.2|32607.2|32563.2|32536|956
1639660500000|2021-12-16 13:15:00|32598.8|32548.8|32554.7|32534.7|32600.8|32563.3|32554.7|32534.7|802
1639660800000|2021-12-16 13:20:00|32556|32536|32552.3|32532.3|32586|32549.7|32535.5|32515.5|903
1639661100000|2021-12-16 13:25:00|32552.5|32532.5|32570.8|32520.8|32582.7|32547.5|32546.9|32506.2|920
1639661400000|2021-12-16 13:30:00|32570.7|32520.7|32588.6|32568.6|32610.9|32576.9|32557.8|32512.5|1052
1639661700000|2021-12-16 13:35:00|32587.8|32567.8|32578.3|32558.3|32590|32570|32571|32551|1013
1639662000000|2021-12-16 13:40:00|32579.6|32559.6|32584.8|32564.8|32619.5|32595.4|32578.4|32546.5|1009
1639662300000|2021-12-16 13:45:00|32584.5|32564.5|32565|32545|32597.3|32572.9|32554.6|32534.3|1007
1639662600000|2021-12-16 13:50:00|32579.3|32529.3|32549.2|32529.2|32580.9|32544.8|32538.5|32505.4|1047
1639662900000|2021-12-16 13:55:00|32550.7|32530.7|32537.3|32487.3|32565.5|32530.7|32523|32479.3|1049
1639663200000|2021-12-16 14:00:00|32535.6|32485.6|32545.4|32525.4|32564.2|32529|32533.3|32483.3|1087
1639663500000|2021-12-16 14:05:00|32548.8|32528.8|32577|32527|32580.9|32541.1|32546.2|32496.3|1072
1639663800000|2021-12-16 14:10:00|32578.2|32528.2|32574.4|32524.4|32582.9|32532.9|32563.3|32513.3|991
1639664100000|2021-12-16 14:15:00|32574.9|32524.9|32571.6|32521.6|32588.9|32538.9|32552.8|32515.7|985
1639664400000|2021-12-16 14:20:00|32553.3|32533.3|32601.1|32581.1|32620.4|32585.9|32551.5|32512.5|1001
1639664700000|2021-12-16 14:25:00|32593.8|32573.8|32610.1|32560.1|32624.5|32590|32592.8|32551.9|939
1639665000000|2021-12-16 14:30:00|32609.2|32559.2|32590.4|32570.4|32619.6|32584.2|32583.9|32548.9|1106
1639665300000|2021-12-16 14:35:00|32591.3|32571.3|32611.7|32591.7|32613|32593|32578.5|32557.9|996
1639665600000|2021-12-16 14:40:00|32610.3|32590.3|32636.9|32586.9|32637.3|32607.1|32602.2|32569.6|1038
1639665900000|2021-12-16 14:45:00|32636.5|32586.5|32612.4|32592.4|32639.1|32610|32606.7|32585.4|894
1639666200000|2021-12-16 14:50:00|32616.1|32596.1|32612.3|32592.3|32621.7|32601.7|32610.4|32590.4|803
1639666500000|2021-12-16 14:55:00|32612.2|32592.2|32586.3|32566.3|32618.1|32598.1|32584|32564|933
1639666800000|2021-12-16 15:00:00|32587.4|32567.4|32572|32552|32587.9|32567.9|32560.5|32540.5|914
1639667100000|2021-12-16 15:05:00|32571.9|32551.9|32578.5|32558.5|32582.7|32562.7|32562.3|32542.3|869
1639667400000|2021-12-16 15:10:00|32578.1|32558.1|32545.4|32525.4|32583.3|32563.3|32537.4|32517.4|891
1639667700000|2021-12-16 15:15:00|32546.3|32526.3|32546.1|32526.1|32548.6|32528.6|32542|32522|597
1639668000000|2021-12-16 15:20:00|32546|32526|32565.7|32545.7|32579.5|32559.5|32545.9|32525.9|821
1639668300000|2021-12-16 15:25:00|32565.2|32545.2|32575|32555|32598.4|32567.5|32565.2|32545.2|819
1639668600000|2021-12-16 15:30:00|32586.5|32536.5|32569.9|32549.9|32597.2|32577.2|32563.5|32536.5|1022
1639668900000|2021-12-16 15:35:00|32568.8|32548.8|32590.2|32570.2|32596.3|32576.3|32564.7|32544.7|862
1639669200000|2021-12-16 15:40:00|32590.8|32570.8|32583.6|32563.6|32592.1|32572.1|32572.8|32552.8|816
1639669500000|2021-12-16 15:45:00|32581.1|32561.1|32529.9|32509.9|32584.1|32564.1|32518.6|32494.3|857
1639669800000|2021-12-16 15:50:00|32529.2|32509.2|32533.4|32513.4|32557.6|32537.6|32522.8|32502.8|769
1639670100000|2021-12-16 15:55:00|32533.5|32513.5|32536.2|32516.2|32556.9|32536.9|32533.3|32513.3|839
1639670400000|2021-12-16 16:00:00|32536.8|32516.8|32600.9|32580.9|32645.5|32590.3|32536.8|32513.5|942
1639670700000|2021-12-16 16:05:00|32598.9|32578.9|32596.7|32576.7|32613.4|32584.7|32595.1|32558.7|835
1639671000000|2021-12-16 16:10:00|32597.2|32577.2|32603.2|32583.2|32616|32583.2|32592.1|32544.1|866
1639671300000|2021-12-16 16:15:00|32602.5|32582.5|32625.4|32605.4|32632|32606.8|32591.9|32546.3|893
1639671600000|2021-12-16 16:20:00|32625.7|32605.7|32602.7|32582.7|32649.3|32611.8|32594.7|32564|840
1639671900000|2021-12-16 16:25:00|32602.6|32582.6|32574.9|32554.9|32612.8|32584.8|32574.4|32533.2|916
1639672200000|2021-12-16 16:30:00|32574.7|32554.7|32583|32533|32594.2|32559.7|32569.1|32523.9|863
1639672500000|2021-12-16 16:35:00|32582.9|32532.9|32585.7|32535.7|32594.8|32559|32564.6|32518.9|864
1639672800000|2021-12-16 16:40:00|32585.9|32535.9|32565.9|32515.9|32587.5|32550.3|32556.3|32506.3|944
1639673100000|2021-12-16 16:45:00|32565.8|32515.8|32587.9|32537.9|32589|32539|32560.9|32510.3|720
1639673400000|2021-12-16 16:50:00|32588|32538|32576.7|32526.7|32590|32544.2|32559.9|32521.5|1026
1639673700000|2021-12-16 16:55:00|32575.9|32525.9|32562.3|32542.3|32594.2|32559.4|32558.4|32519.6|863
1639674000000|2021-12-16 17:00:00|32563.5|32543.5|32571.2|32521.2|32585.6|32543.8|32553.3|32517.7|618
1639674300000|2021-12-16 17:05:00|32571.3|32521.3|32585.7|32535.7|32586.7|32548.5|32555|32519.8|506
1639674600000|2021-12-16 17:10:00|32585.4|32535.4|32592.6|32542.6|32593.7|32558.3|32569.6|32534.1|644
1639674900000|2021-12-16 17:15:00|32593|32543|32576|32556|32601.4|32565|32571.9|32539|675
1639675200000|2021-12-16 17:20:00|32576.3|32556.3|32570.7|32550.7|32593.9|32559.9|32567.9|32534.4|631
1639675500000|2021-12-16 17:25:00|32569.9|32549.9|32592.2|32542.2|32605.4|32561.9|32564.9|32531|825
1639675800000|2021-12-16 17:30:00|32593.2|32543.2|32581|32531|32598.4|32548.4|32575.2|32525.2|816
1639676100000|2021-12-16 17:35:00|32580.7|32530.7|32586.7|32536.7|32590.5|32553.3|32564.8|32516.3|723
1639676400000|2021-12-16 17:40:00|32586.2|32536.2|32578.7|32528.7|32598.2|32548.2|32573.2|32515.8|756
1639676700000|2021-12-16 17:45:00|32575.9|32525.9|32569.7|32519.7|32587.9|32537.9|32562.6|32512.6|791
1639677000000|2021-12-16 17:50:00|32570.1|32520.1|32577.6|32527.6|32579.3|32529.3|32560.7|32510.7|926
1639677300000|2021-12-16 17:55:00|32577.4|32527.4|32576.1|32526.1|32580.7|32530.7|32566.9|32516.9|831
1639677600000|2021-12-16 18:00:00|32576.3|32526.3|32576.5|32526.5|32583.6|32533.6|32569.2|32519.2|808
1639677900000|2021-12-16 18:05:00|32575.9|32525.9|32586.7|32536.7|32590.6|32545.3|32564.9|32511.7|932
1639678200000|2021-12-16 18:10:00|32586.9|32536.9|32579.8|32529.8|32593.3|32543.3|32575.3|32525.3|960
1639678500000|2021-12-16 18:15:00|32580.7|32530.7|32577.8|32527.8|32593.5|32546.9|32564.8|32523.1|852
1639678800000|2021-12-16 18:20:00|32577.5|32527.5|32576.8|32526.8|32594.5|32551.4|32566.6|32524.5|770
1639679100000|2021-12-16 18:25:00|32576.1|32526.1|32577.7|32527.7|32599.6|32549.6|32571.5|32521.5|961
1639679400000|2021-12-16 18:30:00|32577.8|32527.8|32587|32537|32592.7|32542.7|32576.9|32526.9|878
1639679700000|2021-12-16 18:35:00|32587.4|32537.4|32592.1|32542.1|32596.4|32546.4|32580.5|32530.5|559
1639680000000|2021-12-16 18:40:00|32591.3|32541.3|32585|32535|32593.1|32543.1|32574.6|32521.2|954
1639680300000|2021-12-16 18:45:00|32585.1|32535.1|32576.1|32526.1|32592.9|32550.9|32562|32515.5|882
1639680600000|2021-12-16 18:50:00|32576.2|32526.2|32578.5|32528.5|32584.2|32544.6|32555.2|32518.5|860
1639680900000|2021-12-16 18:55:00|32578.4|32528.4|32590|32540|32608.5|32554.7|32554.8|32512.5|892
1639681200000|2021-12-16 19:00:00|32575.4|32555.4|32590.2|32540.2|32595.1|32559.1|32562.8|32527.6|881
1639681500000|2021-12-16 19:05:00|32590|32540|32579|32559|32597.2|32559.6|32575.5|32538.1|848
1639681800000|2021-12-16 19:10:00|32578.4|32558.4|32592.8|32542.8|32597.6|32563.1|32576.2|32539.7|819
1639682100000|2021-12-16 19:15:00|32592.7|32542.7|32593.5|32543.5|32597.2|32562.5|32576.1|32539.9|815
1639682400000|2021-12-16 19:20:00|32593.3|32543.3|32588.9|32538.9|32594.7|32558.6|32572.2|32536.6|803
1639682700000|2021-12-16 19:25:00|32589.2|32539.2|32586.2|32536.2|32593.5|32553|32572.7|32534.5|794
1639683000000|2021-12-16 19:30:00|32587.4|32537.4|32591.2|32541.2|32591.9|32546.6|32561.5|32526|808
1639683300000|2021-12-16 19:35:00|32591.3|32541.3|32590.9|32540.9|32596.2|32560.3|32573.5|32535.1|841
1639683600000|2021-12-16 19:40:00|32590.1|32540.1|32595.7|32545.7|32599.2|32561.9|32575.8|32532|850
1639683900000|2021-12-16 19:45:00|32596.3|32546.3|32590.8|32540.8|32601.4|32564.1|32570.5|32535.5|915
1639684200000|2021-12-16 19:50:00|32590.6|32540.6|32594.5|32544.5|32601.9|32563.9|32572.7|32536.6|884
1639684500000|2021-12-16 19:55:00|32591.6|32541.6|32587.2|32567.2|32606.9|32571|32573.7|32527.2|821
1639684800000|2021-12-16 20:00:00|32587.6|32567.6|32616.9|32566.9|32620.4|32584.1|32587.2|32552.3|684
1639685100000|2021-12-16 20:05:00|32617|32567|32613.9|32563.9|32620.3|32583.5|32593.3|32558.2|663
1639685400000|2021-12-16 20:10:00|32614.1|32564.1|32590.3|32570.3|32614.1|32578.3|32589|32555.7|466
1639685700000|2021-12-16 20:15:00|32590.2|32570.2|32598.9|32548.9|32607.4|32571.5|32582.8|32548.4|478
1639686000000|2021-12-16 20:20:00|32599|32549|32587.9|32537.9|32599.9|32563.5|32573|32537.1|510
1639686300000|2021-12-16 20:25:00|32587.8|32537.8|32594.7|32544.7|32599.3|32563|32573.2|32537.8|607
1639686600000|2021-12-16 20:30:00|32595|32545|32580.9|32530.9|32595.3|32554.2|32565.7|32529.6|680
1639686900000|2021-12-16 20:35:00|32581|32531|32578.3|32528.3|32581.9|32546.9|32561.7|32523.9|639
1639687200000|2021-12-16 20:40:00|32577.6|32527.6|32579.5|32529.5|32583.7|32547.3|32564.6|32524.5|617
1639687500000|2021-12-16 20:45:00|32576.2|32505.5|32551.4|32476|32591.4|32537|32547.6|32447.5|1000
1639687800000|2021-12-16 20:50:00|32567.8|32468.3|32548|32460.3|32572.4|32502|32532.6|32436|945
1639688100000|2021-12-16 20:55:00|32547.7|32469.7|32549.6|32457.3|32568|32496.9|32531.3|32434.4|836
1639688400000|2021-12-16 21:00:00|32555.6|32467.1|32550.7|32497.8|32566.4|32506.8|32539.2|32443.6|1028
1639688700000|2021-12-16 21:05:00|32552.3|32497|32545.2|32495.2|32573.8|32508|32534.8|32446.3|640
1639689000000|2021-12-16 21:10:00|32545|32495|32551|32501|32563|32502.4|32535.4|32463|433
1639689300000|2021-12-16 21:15:00|32550.3|32500.3|32551.5|32500.4|32558.1|32503.1|32545.8|32491.2|325
1639689600000|2021-12-16 21:20:00|32551.9|32499.3|32557|32488.5|32564.9|32506.6|32544.4|32454.3|508
1639689900000|2021-12-16 21:25:00|32557.1|32497.6|32557.6|32507.6|32568.4|32511.3|32539.2|32451.4|788
1639690200000|2021-12-16 21:30:00|32556.6|32506.6|32562.2|32509|32573.3|32512.8|32554.1|32498.2|362
1639690500000|2021-12-16 21:35:00|32565|32510|32560.2|32504.5|32582.7|32511|32557|32470.5|425
1639690800000|2021-12-16 21:40:00|32559.6|32504.9|32568.6|32499.8|32572.7|32510.5|32557.7|32481.7|242
1639691100000|2021-12-16 21:45:00|32571.7|32496.5|32563.2|32491.7|32576.3|32511.6|32554.6|32480.3|240
1639691400000|2021-12-16 21:50:00|32572.3|32481|32557.6|32490.1|32576.1|32499.7|32547.3|32476.6|285
1639691700000|2021-12-16 21:55:00|32557.1|32491.8|32561|32454|32582.9|32500|32555.7|32448.7|359
1639692000000|2021-12-16 22:00:00|32560.8|32453.8|32566.3|32459.3|32584.4|32477.4|32557.8|32450.8|52
1639692300000|2021-12-16 22:05:00|32562.4|32455.4|32566.8|32459.8|32567|32460|32555.5|32448.5|130
1639692600000|2021-12-16 22:10:00|32569.9|32462.9|32569|32462|32586.5|32479.5|32556.9|32449.9|295
1639692900000|2021-12-16 22:15:00|32568|32461|32568.6|32461.6|32589.5|32482.5|32554.4|32447.4|322
1639693200000|2021-12-16 22:20:00|32569|32462|32567.6|32460.6|32578.9|32471.9|32562.6|32455.6|217
1639693500000|2021-12-16 22:25:00|32567.3|32460.3|32577|32470|32582.2|32475.2|32564.2|32457.2|168
1639693800000|2021-12-16 22:30:00|32573|32466|32567.5|32460.5|32577.4|32470.4|32562.3|32455.3|285
1639694100000|2021-12-16 22:35:00|32572.9|32465.9|32566.3|32459.3|32576.2|32469.2|32561.5|32454.5|298
1639694400000|2021-12-16 22:40:00|32566.4|32459.4|32565.2|32458.2|32573.1|32466.1|32562.3|32455.3|270
1639694700000|2021-12-16 22:45:00|32569.3|32462.3|32567.3|32460.3|32573.6|32466.6|32556.7|32449.7|263
1639695000000|2021-12-16 22:50:00|32566.5|32459.5|32576.3|32469.3|32587.4|32480.4|32564.1|32457.1|236
1639695300000|2021-12-16 22:55:00|32569.9|32462.9|32571.8|32464.8|32584.8|32477.8|32564.7|32457.7|283
1639695600000|2021-12-16 23:00:00|32568.7|32461.7|32563.9|32456.9|32585.4|32478.4|32563|32456|578
1639695900000|2021-12-16 23:05:00|32564.1|32457.1|32569.2|32462.2|32578.3|32471.3|32563.5|32456.5|496
1639696200000|2021-12-16 23:10:00|32569.5|32462.5|32563.7|32456.7|32575.4|32468.4|32560.6|32453.6|399
1639696500000|2021-12-16 23:15:00|32563.3|32456.3|32563.9|32456.9|32566.3|32459.3|32561.2|32454.2|343
1639696800000|2021-12-16 23:20:00|32562.5|32455.5|32561.5|32454.5|32570.2|32463.2|32559.9|32452.9|358
1639697100000|2021-12-16 23:25:00|32561|32454|32565.9|32458.9|32566.5|32459.5|32561|32454|279
1639697400000|2021-12-16 23:30:00|32563.9|32456.9|32567.5|32460.5|32568.7|32461.7|32563.8|32456.8|278
1639697700000|2021-12-16 23:35:00|32567.4|32460.4|32568.2|32461.2|32568.2|32461.2|32565.5|32458.5|209
1639698000000|2021-12-16 23:40:00|32568|32461|32565.7|32458.7|32568.2|32461.2|32563.9|32456.9|252
1639698300000|2021-12-16 23:45:00|32565.6|32458.6|32564.1|32457.1|32566.2|32459.2|32558.6|32451.6|303
1639698600000|2021-12-16 23:50:00|32564.3|32457.3|32562.1|32455.1|32564.4|32457.4|32561.7|32454.7|205
1639698900000|2021-12-16 23:55:00|32562.2|32455.2|32562.1|32455.1|32564.9|32457.9|32559.3|32452.3|214
1639699200000|2021-12-17 00:00:00|32562.2|32455.2|32576.5|32469.5|32580.1|32473.1|32559.8|32452.8|420
1639699500000|2021-12-17 00:05:00|32577.1|32470.1|32571.6|32464.6|32577.1|32470.1|32569.8|32462.8|346
1639699800000|2021-12-17 00:10:00|32570.2|32463.2|32575.4|32481|32585.7|32489.1|32568.1|32461.5|443
1639700100000|2021-12-17 00:15:00|32577.5|32479.1|32562.3|32483.9|32578.7|32486.5|32559.7|32469|333
1639700400000|2021-12-17 00:20:00|32564.6|32481.3|32572.2|32479.3|32580.8|32490|32557.3|32471.5|272
1639700700000|2021-12-17 00:25:00|32575.5|32471.1|32571.4|32485.5|32581.7|32488.7|32564|32471.1|292
1639701000000|2021-12-17 00:30:00|32577.4|32484.7|32570.7|32483.4|32583.8|32504.6|32558.6|32475.6|333
1639701300000|2021-12-17 00:35:00|32569.8|32484|32580.9|32482|32581.5|32495.8|32564.3|32476.9|377
1639701600000|2021-12-17 00:40:00|32580.8|32482.3|32578.4|32491|32584.8|32501.9|32561.2|32478.2|274
1639701900000|2021-12-17 00:45:00|32572.7|32499.4|32567.4|32503.9|32587.9|32505|32566.8|32481.8|230
1639702200000|2021-12-17 00:50:00|32564.3|32507.4|32583.3|32491|32588.1|32507.4|32564.3|32483.4|413
1639702500000|2021-12-17 00:55:00|32584.7|32490.1|32584.2|32493.7|32594.8|32504.4|32572.4|32487|398
1639702800000|2021-12-17 01:00:00|32584.1|32494.3|32574.6|32495.5|32584.1|32501.4|32569.1|32479.3|452
1639703100000|2021-12-17 01:05:00|32573.4|32497|32583.1|32505.5|32585.8|32512.1|32566.7|32490|350
1639703400000|2021-12-17 01:10:00|32583.2|32505.4|32580.1|32505|32586.7|32515.1|32570.2|32501.9|354
1639703700000|2021-12-17 01:15:00|32579.5|32505.6|32583.8|32508.1|32587.3|32514|32566.4|32495.7|437
1639704000000|2021-12-17 01:20:00|32584.6|32509.6|32583|32507.4|32589|32512.5|32576|32498.3|472
1639704300000|2021-12-17 01:25:00|32583.1|32507.3|32589.3|32514.6|32592.6|32522.9|32579.2|32504.7|430
1639704600000|2021-12-17 01:30:00|32589.4|32515.3|32595.2|32515.3|32597.5|32523.2|32581.6|32505.8|446
1639704900000|2021-12-17 01:35:00|32595.1|32515.8|32590.4|32514.4|32596.3|32522.8|32587.5|32513.4|484
1639705200000|2021-12-17 01:40:00|32589|32516|32587.8|32520.4|32594.3|32522.4|32585.5|32511.6|455
1639705500000|2021-12-17 01:45:00|32591.3|32516.2|32589.1|32515.7|32593.5|32522.7|32584.5|32510.4|392
1639705800000|2021-12-17 01:50:00|32589.8|32516.3|32589.4|32514.4|32597.4|32524|32584.5|32506.5|428
1639706100000|2021-12-17 01:55:00|32589.9|32513.7|32598|32521.1|32601.5|32525.7|32579.8|32505.5|372
1639706400000|2021-12-17 02:00:00|32596.9|32523.5|32595.6|32522.4|32601.7|32532.1|32590.9|32518|399
1639706700000|2021-12-17 02:05:00|32595.1|32522.5|32595.3|32524.9|32600.6|32527|32592|32514.1|457
1639707000000|2021-12-17 02:10:00|32598.4|32522.1|32595.1|32516.4|32599.6|32525.2|32588.9|32513.8|401
1639707300000|2021-12-17 02:15:00|32591.3|32521.2|32596.3|32524.5|32600.2|32528.1|32586.1|32513.7|546
1639707600000|2021-12-17 02:20:00|32598.6|32521.7|32595.1|32516.9|32599.9|32532|32589.4|32516.5|393
1639707900000|2021-12-17 02:25:00|32593.8|32518.5|32593.3|32522.3|32599.9|32527.6|32585.6|32508.6|416
1639708200000|2021-12-17 02:30:00|32594|32521.8|32591.8|32518.8|32602.7|32525.2|32587.6|32505.1|402
1639708500000|2021-12-17 02:35:00|32591.1|32519.7|32589|32513.7|32598.9|32529.6|32582.2|32509.3|319
1639708800000|2021-12-17 02:40:00|32589.7|32512.7|32588.9|32521.4|32594.5|32526.5|32583.7|32510.3|333
1639709100000|2021-12-17 02:45:00|32590.4|32517.8|32592.1|32520.5|32598|32529.5|32586.6|32512.8|284
1639709400000|2021-12-17 02:50:00|32595.7|32516.2|32591.9|32519.8|32596.4|32529.2|32586|32514.4|301
1639709700000|2021-12-17 02:55:00|32592.5|32519.2|32584.4|32511.3|32595|32523|32581.5|32507.1|494
1639710000000|2021-12-17 03:00:00|32584.5|32510.7|32584.3|32511.9|32592|32522|32577.2|32508.3|356
1639710300000|2021-12-17 03:05:00|32585.9|32509.5|32584.3|32517|32588.8|32519.6|32579.9|32505.9|304
1639710600000|2021-12-17 03:10:00|32583.6|32516.8|32587|32511.6|32591.7|32521.2|32581.2|32504.6|343
1639710900000|2021-12-17 03:15:00|32590.7|32506.3|32586.9|32512.3|32591.9|32519.5|32582|32506.3|370
1639711200000|2021-12-17 03:20:00|32587.5|32512.2|32588.7|32510.9|32590.1|32518.9|32580.9|32505.4|325
1639711500000|2021-12-17 03:25:00|32586|32515.4|32590.2|32512.1|32597|32521.1|32584.2|32508.3|346
1639711800000|2021-12-17 03:30:00|32590.5|32512|32587.1|32518.8|32599.6|32525.6|32581|32501|322
1639712100000|2021-12-17 03:35:00|32586|32519.5|32579.3|32524.1|32589.1|32527.3|32576.8|32515|422
1639712400000|2021-12-17 03:40:00|32577.1|32527|32585.2|32521.2|32591.1|32527.9|32576.5|32510.3|324
1639712700000|2021-12-17 03:45:00|32584.9|32520.9|32587.7|32521.7|32591.4|32525.1|32582.5|32517.4|357
1639713000000|2021-12-17 03:50:00|32588.3|32519.5|32588|32518.4|32600.8|32527.2|32581.4|32515.6|321
1639713300000|2021-12-17 03:55:00|32587.4|32519.2|32584.7|32522.7|32594.6|32527.9|32580.9|32502.8|477
1639713600000|2021-12-17 04:00:00|32585|32518.1|32572.6|32520.3|32589.3|32524|32570.8|32511.5|524
1639713900000|2021-12-17 04:05:00|32572.3|32520.8|32578.8|32525.1|32581.9|32528|32572.3|32516.3|459
1639714200000|2021-12-17 04:10:00|32579.4|32524.4|32581|32529.1|32585.4|32532|32577.6|32523.2|415
1639714500000|2021-12-17 04:15:00|32580.2|32529.2|32580.2|32528.3|32585.5|32531.6|32578.4|32523.7|388
1639714800000|2021-12-17 04:20:00|32580.6|32528|32581.3|32526.5|32582.5|32530.5|32578.6|32524.9|321
1639715100000|2021-12-17 04:25:00|32581.7|32526.3|32575.3|32521.9|32581.7|32530|32573.8|32520.3|285
1639715400000|2021-12-17 04:30:00|32574.9|32522.3|32572.4|32505.6|32582.5|32523.4|32568.8|32497.9|455
1639715700000|2021-12-17 04:35:00|32572|32505.2|32572.5|32505.1|32577.6|32511.8|32567|32500.8|368
1639716000000|2021-12-17 04:40:00|32573.1|32504.3|32573.4|32504.5|32578.6|32510.8|32567.1|32501.9|339
1639716300000|2021-12-17 04:45:00|32572.9|32505.4|32565|32502.8|32575.1|32508|32559.4|32496.2|335
1639716600000|2021-12-17 04:50:00|32566.5|32500.9|32563.6|32499.6|32570.8|32506|32561.6|32495.4|364
1639716900000|2021-12-17 04:55:00|32563.5|32499.7|32565.4|32498.4|32569.7|32507.2|32560.9|32495.5|439
1639717200000|2021-12-17 05:00:00|32564|32499.5|32561.1|32496.1|32568.8|32503.9|32560.1|32493.1|372
1639717500000|2021-12-17 05:05:00|32560.7|32497.1|32557.6|32486.2|32563.4|32502|32552.3|32481|378
1639717800000|2021-12-17 05:10:00|32558|32485.1|32554|32489.5|32561.3|32491.7|32552.5|32480.2|435
1639718100000|2021-12-17 05:15:00|32554.1|32489.1|32549|32483.4|32558.7|32491.1|32541.2|32475.8|426
1639718400000|2021-12-17 05:20:00|32548.9|32483.6|32554.4|32483.2|32558.5|32487.7|32543.2|32469.5|436
1639718700000|2021-12-17 05:25:00|32554.1|32483.8|32552.5|32487.5|32557.7|32492.1|32549.7|32479.1|369
1639719000000|2021-12-17 05:30:00|32551|32488.9|32539.3|32485.9|32557.3|32491.2|32535|32461.8|536
1639719300000|2021-12-17 05:35:00|32539.2|32484.2|32537.8|32472.8|32548.4|32489.2|32532.5|32463.1|653
1639719600000|2021-12-17 05:40:00|32538.5|32471.9|32531.9|32478.3|32540.9|32481|32529|32463.8|447
1639719900000|2021-12-17 05:45:00|32531.5|32481.5|32529.9|32473.7|32541.2|32481.5|32526.4|32445.6|677
1639720200000|2021-12-17 05:50:00|32530|32472.9|32518.7|32462.9|32533.2|32477.4|32516.3|32458.4|515
1639720500000|2021-12-17 05:55:00|32518.4|32463.3|32511.2|32453.3|32525.3|32466.8|32507.2|32443.8|610
1639720800000|2021-12-17 06:00:00|32511|32453.8|32515.6|32460|32518|32464.6|32499.7|32443.2|662
1639721100000|2021-12-17 06:05:00|32515.7|32460.3|32518|32462|32522.9|32468.3|32511.9|32454.3|533
1639721400000|2021-12-17 06:10:00|32517.4|32467.4|32522.8|32472.8|32526.2|32473.5|32514.5|32462.7|457
1639721700000|2021-12-17 06:15:00|32522.6|32472.6|32526.8|32476.8|32531.7|32479.4|32519.3|32464.7|431
1639722000000|2021-12-17 06:20:00|32527|32477|32534.2|32484.2|32535.9|32485.9|32523.2|32466.3|552
1639722300000|2021-12-17 06:25:00|32534.3|32484.3|32533.7|32483.7|32535.3|32485.3|32529.2|32477.7|381
1639722600000|2021-12-17 06:30:00|32533.6|32483.6|32534.9|32484.9|32540.4|32486.7|32529.5|32474|467
1639722900000|2021-12-17 06:35:00|32535|32485|32539.2|32489.2|32544.6|32490.7|32532.2|32476.7|474
1639723200000|2021-12-17 06:40:00|32541.8|32486.2|32541.5|32491.5|32546.4|32494.3|32534|32477.3|596
1639723500000|2021-12-17 06:45:00|32541.2|32491.2|32560.7|32510.7|32563|32513|32540.9|32487.3|436
1639723800000|2021-12-17 06:50:00|32560.8|32510.8|32552.9|32495.6|32566.4|32516.4|32543.5|32484.5|541
1639724100000|2021-12-17 06:55:00|32553.3|32494.7|32544.8|32493.2|32561.2|32507.5|32543.5|32488|564
1639724400000|2021-12-17 07:00:00|32544.7|32494.7|32550.2|32500.2|32552.9|32502.9|32539.1|32489.1|702
1639724700000|2021-12-17 07:05:00|32552.4|32502.4|32553.7|32503.7|32558.8|32519.8|32538.4|32499.4|527
1639725000000|2021-12-17 07:10:00|32553.1|32503.1|32556.8|32506.8|32558.3|32525|32540|32496.5|433
1639725300000|2021-12-17 07:15:00|32556.9|32506.9|32552.9|32532.9|32568.9|32533.8|32543.8|32505|551
1639725600000|2021-12-17 07:20:00|32553|32533|32570.9|32520.9|32573|32538.5|32549.3|32513.2|556
1639725900000|2021-12-17 07:25:00|32570.6|32520.6|32552.6|32532.6|32571.6|32537.7|32549.1|32515.4|584
1639726200000|2021-12-17 07:30:00|32552.9|32532.9|32556.4|32536.4|32571.5|32536.7|32549.7|32516.6|596
1639726500000|2021-12-17 07:35:00|32555.5|32535.5|32553|32533|32555.5|32535.5|32547.5|32527.5|405
1639726800000|2021-12-17 07:40:00|32552.9|32532.9|32574.6|32554.6|32590.3|32555.4|32551|32518.9|497
1639727100000|2021-12-17 07:45:00|32574.7|32554.7|32579.5|32559.5|32595.1|32562.5|32570.6|32537|627
1639727400000|2021-12-17 07:50:00|32579.6|32559.6|32578.5|32558.5|32598|32562|32573.8|32540.9|634
1639727700000|2021-12-17 07:55:00|32577.7|32557.7|32570.8|32550.8|32589.6|32557.7|32559.7|32525.2|768
1639728000000|2021-12-17 08:00:00|32570.7|32550.7|32559.3|32539.3|32571.7|32551.7|32553.8|32533.8|680
1639728300000|2021-12-17 08:05:00|32559.9|32539.9|32549.5|32499.5|32567|32542.6|32532.5|32494.4|696
1639728600000|2021-12-17 08:10:00|32546.5|32496.5|32536.8|32516.8|32557.7|32522.9|32533.1|32494.7|670
1639728900000|2021-12-17 08:15:00|32537|32517|32529.6|32509.6|32557.4|32528.5|32522.2|32488.7|774
1639729200000|2021-12-17 08:20:00|32529.2|32509.2|32504.1|32484.1|32533.4|32513.4|32504.1|32470.8|781
1639729500000|2021-12-17 08:25:00|32504|32484|32509|32489|32528.7|32499.8|32501|32473.6|593
1639729800000|2021-12-17 08:30:00|32509.2|32489.2|32459.7|32439.7|32520.5|32490.8|32456.6|32422|851
1639730100000|2021-12-17 08:35:00|32459|32439|32448.5|32428.5|32476.9|32443.1|32448.5|32417.9|745
1639730400000|2021-12-17 08:40:00|32451.1|32431.1|32443.6|32423.6|32452.4|32432.4|32438.2|32418.2|646
1639730700000|2021-12-17 08:45:00|32443.5|32423.5|32446.2|32426.2|32452.5|32428.5|32433.9|32402.5|620
1639731000000|2021-12-17 08:50:00|32446.7|32426.7|32447.9|32427.9|32448.3|32428.3|32444|32424|539
1639731300000|2021-12-17 08:55:00|32448.3|32428.3|32480.2|32408.1|32501.7|32435.6|32446|32389|579
1639731600000|2021-12-17 09:00:00|32478.5|32410.1|32473|32453|32501.1|32458.2|32463.8|32386|824
1639731900000|2021-12-17 09:05:00|32472.7|32452.7|32448.3|32428.3|32474.4|32454.4|32445.6|32425.6|733
1639732200000|2021-12-17 09:10:00|32447.8|32427.8|32449.3|32429.3|32460|32440|32447.5|32427.5|770
1639732500000|2021-12-17 09:15:00|32449.4|32429.4|32445.7|32425.7|32457.2|32437.2|32441.5|32421.5|656
1639732800000|2021-12-17 09:20:00|32445.8|32425.8|32469|32449|32486|32450.2|32443.2|32423.2|621
1639733100000|2021-12-17 09:25:00|32468.8|32448.8|32513.8|32493.8|32537.8|32497|32468.3|32445.4|621
1639733400000|2021-12-17 09:30:00|32513.3|32493.3|32493|32473|32528.4|32508.4|32491.9|32471.9|778
1639733700000|2021-12-17 09:35:00|32492.8|32472.8|32465.6|32445.6|32492.9|32472.9|32462.8|32442.8|712
1639734000000|2021-12-17 09:40:00|32465.4|32445.4|32445.5|32425.5|32465.4|32445.4|32444.9|32424.9|680
1639734300000|2021-12-17 09:45:00|32445.3|32425.3|32438.7|32418.7|32449.7|32429.7|32436.6|32416.6|551
1639734600000|2021-12-17 09:50:00|32438.4|32418.4|32428.1|32408.1|32448|32428|32427.5|32407.5|691
1639734900000|2021-12-17 09:55:00|32428.4|32408.4|32469.1|32419.1|32469.5|32438|32426.3|32406.3|651
1639735200000|2021-12-17 10:00:00|32470.2|32420.2|32457.5|32437.5|32479.3|32447.9|32453.2|32411.7|746
1639735500000|2021-12-17 10:05:00|32457.3|32437.3|32461.1|32441.1|32475.6|32455.6|32454.6|32434.6|663
1639735800000|2021-12-17 10:10:00|32461.5|32441.5|32461.5|32441.5|32468.8|32448.8|32454.3|32434.3|607
1639736100000|2021-12-17 10:15:00|32461.6|32441.6|32467.5|32447.5|32471.2|32451.2|32460.2|32440.2|651
1639736400000|2021-12-17 10:20:00|32467|32447|32472|32452|32485.3|32455|32464.5|32433.5|631
1639736700000|2021-12-17 10:25:00|32473.4|32453.4|32467.8|32447.8|32476.2|32456.2|32466.7|32446.7|594
1639737000000|2021-12-17 10:30:00|32468.2|32448.2|32469.3|32449.3|32476.3|32456.3|32465.6|32445.6|663
1639737300000|2021-12-17 10:35:00|32469|32449|32461.3|32441.3|32469.7|32449.7|32454.9|32434.9|624
1639737600000|2021-12-17 10:40:00|32460.7|32440.7|32475.9|32455.9|32477.4|32457.4|32458.5|32438.5|522
1639737900000|2021-12-17 10:45:00|32474.8|32454.8|32492.4|32472.4|32508.1|32477.1|32474.5|32454.5|499
1639738200000|2021-12-17 10:50:00|32492.5|32472.5|32493.5|32473.5|32512.5|32480.3|32492.5|32459.3|591
1639738500000|2021-12-17 10:55:00|32493.8|32473.8|32493.7|32473.7|32500.6|32480.6|32493|32473|566
1639738800000|2021-12-17 11:00:00|32493.2|32473.2|32507.6|32487.6|32509.6|32489.6|32491.4|32471.4|657
1639739100000|2021-12-17 11:05:00|32508.5|32488.5|32512.2|32492.2|32513.4|32493.4|32506.7|32486.7|563
1639739400000|2021-12-17 11:10:00|32512.3|32492.3|32512.8|32492.8|32516.8|32496.8|32508.2|32488.2|593
1639739700000|2021-12-17 11:15:00|32512.7|32492.7|32519.2|32499.2|32523.5|32503.5|32510.8|32490.8|439
1639740000000|2021-12-17 11:20:00|32519.1|32499.1|32520.6|32500.6|32526.7|32506.7|32516.1|32496.1|507
1639740300000|2021-12-17 11:25:00|32520.8|32500.8|32516.5|32496.5|32521.5|32501.5|32514.1|32494.1|535
1639740600000|2021-12-17 11:30:00|32516|32496|32519.5|32499.5|32522.2|32502.2|32513.6|32493.6|659
1639740900000|2021-12-17 11:35:00|32519.7|32499.7|32517.5|32497.5|32533.5|32500.7|32515|32480|504
1639741200000|2021-12-17 11:40:00|32517.4|32497.4|32511.3|32491.3|32520.6|32500.6|32508.5|32488.5|526
1639741500000|2021-12-17 11:45:00|32510.2|32490.2|32507.6|32487.6|32514.5|32494.5|32503|32483|545
1639741800000|2021-12-17 11:50:00|32507.8|32487.8|32510|32490|32511.9|32491.9|32498.6|32478.6|618
1639742100000|2021-12-17 11:55:00|32510.3|32490.3|32508.1|32488.1|32511.8|32491.8|32502.6|32482.6|561
1639742400000|2021-12-17 12:00:00|32509.5|32489.5|32510|32490|32514.4|32494.4|32507.5|32487.5|555
1639742700000|2021-12-17 12:05:00|32509.6|32489.6|32508.4|32488.4|32514.2|32494.2|32506.7|32486.7|493
1639743000000|2021-12-17 12:10:00|32507.8|32487.8|32511.3|32491.3|32514.5|32494.5|32505.6|32485.6|531
1639743300000|2021-12-17 12:15:00|32511.2|32491.2|32539.5|32519.5|32540.1|32520.1|32508.2|32488.2|556
1639743600000|2021-12-17 12:20:00|32540|32520|32536.2|32516.2|32541.4|32521.4|32530.9|32510.9|633
1639743900000|2021-12-17 12:25:00|32538.4|32518.4|32526.5|32506.5|32538.6|32518.6|32522.6|32486.5|542
1639744200000|2021-12-17 12:30:00|32526.2|32506.2|32517.2|32497.2|32528.9|32508.9|32515.7|32495.7|624
1639744500000|2021-12-17 12:35:00|32517.5|32497.5|32512.4|32492.4|32520.1|32500.1|32511.4|32491.4|641
1639744800000|2021-12-17 12:40:00|32512.2|32492.2|32504.1|32484.1|32514.2|32494.2|32502.6|32482.6|571
1639745100000|2021-12-17 12:45:00|32504.4|32484.4|32491.9|32471.9|32504.4|32484.4|32490.1|32470.1|566
1639745400000|2021-12-17 12:50:00|32492.2|32472.2|32477.4|32457.4|32492.7|32472.7|32475.9|32455.9|700
1639745700000|2021-12-17 12:55:00|32477.5|32457.5|32473.4|32453.4|32486.1|32458.3|32468.5|32434.6|618
1639746000000|2021-12-17 13:00:00|32472.2|32452.2|32481.8|32461.8|32482.2|32462.2|32469|32449|642
1639746300000|2021-12-17 13:05:00|32481.3|32461.3|32455.4|32435.4|32481.9|32461.9|32453.1|32421.2|679
1639746600000|2021-12-17 13:10:00|32455.5|32435.5|32454.1|32434.1|32462|32442|32448.5|32428.5|803
1639746900000|2021-12-17 13:15:00|32454.9|32434.9|32465|32445|32477.6|32457.6|32454.4|32434.4|684
1639747200000|2021-12-17 13:20:00|32465.1|32445.1|32480.3|32460.3|32483.6|32463.6|32463.7|32443.7|673
1639747500000|2021-12-17 13:25:00|32480.8|32460.8|32481.3|32461.3|32485.9|32465.9|32477.7|32457.7|571
1639747800000|2021-12-17 13:30:00|32481.5|32461.5|32482.2|32462.2|32485.5|32465.5|32476.5|32456.5|646
1639748100000|2021-12-17 13:35:00|32482|32462|32496.7|32476.7|32497.2|32477.2|32480.9|32460.9|633
1639748400000|2021-12-17 13:40:00|32496.9|32476.9|32511|32491|32517.2|32497.2|32496.7|32476.7|732
1639748700000|2021-12-17 13:45:00|32510.7|32490.7|32499.8|32479.8|32513.5|32493.5|32496.1|32476.1|667
1639749000000|2021-12-17 13:50:00|32500|32480|32514.4|32494.4|32515|32495|32495.8|32475.8|672
1639749300000|2021-12-17 13:55:00|32513.6|32493.6|32543.5|32523.5|32550.4|32530.4|32511|32491|783
1639749600000|2021-12-17 14:00:00|32544.9|32524.9|32550.9|32530.9|32568.7|32548.7|32542.9|32522.9|775
1639749900000|2021-12-17 14:05:00|32551|32531|32541.6|32521.6|32554.5|32534.5|32540|32520|573
1639750200000|2021-12-17 14:10:00|32541.7|32521.7|32540.7|32520.7|32545.2|32525.2|32540|32520|623
1639750500000|2021-12-17 14:15:00|32540.5|32520.5|32537.9|32517.9|32544.5|32524.5|32531.9|32511.9|675
1639750800000|2021-12-17 14:20:00|32538.2|32518.2|32554.1|32534.1|32556.8|32536.8|32538.2|32518.2|735
1639751100000|2021-12-17 14:25:00|32554.8|32534.8|32512.1|32492.1|32559.6|32535.4|32512.1|32491.6|776
1639751400000|2021-12-17 14:30:00|32511.9|32491.9|32529|32509|32533.4|32513.4|32510.3|32490.3|791
1639751700000|2021-12-17 14:35:00|32528.6|32508.6|32539|32519|32539.9|32519.9|32523|32503|806
1639752000000|2021-12-17 14:40:00|32539.1|32519.1|32538.4|32518.4|32541.6|32521.6|32530.4|32510.4|695
1639752300000|2021-12-17 14:45:00|32538.7|32518.7|32552.2|32532.2|32555.4|32535.4|32533.4|32513.4|873
1639752600000|2021-12-17 14:50:00|32551.6|32531.6|32533.3|32513.3|32554.5|32534.5|32531.8|32511.8|729
1639752900000|2021-12-17 14:55:00|32534.6|32514.6|32516.3|32496.3|32537.4|32517.4|32515.5|32495.5|761
1639753200000|2021-12-17 15:00:00|32516.1|32496.1|32515|32495|32522.2|32502.2|32514.3|32494.3|645
1639753500000|2021-12-17 15:05:00|32515.1|32495.1|32500.1|32480.1|32518.2|32498.2|32499.4|32479.4|653
1639753800000|2021-12-17 15:10:00|32500|32480|32498|32478|32508.5|32488.5|32496.6|32476.6|697
1639754100000|2021-12-17 15:15:00|32498.2|32478.2|32497.3|32477.3|32499.7|32479.7|32484.1|32464.1|791
1639754400000|2021-12-17 15:20:00|32497.1|32477.1|32520.2|32500.2|32520.5|32500.5|32495.3|32475.3|778
1639754700000|2021-12-17 15:25:00|32520.1|32500.1|32534.8|32514.8|32538.7|32518.7|32520.1|32500.1|757
1639755000000|2021-12-17 15:30:00|32534.5|32514.5|32533|32513|32537.3|32517.3|32525.9|32505.9|713
1639755300000|2021-12-17 15:35:00|32532.1|32512.1|32536|32516|32541.7|32521.7|32526.7|32506.7|769
1639755600000|2021-12-17 15:40:00|32535.7|32515.7|32528.3|32508.3|32536.5|32516.5|32511.6|32491.6|761
1639755900000|2021-12-17 15:45:00|32528.7|32508.7|32522.8|32502.8|32532.2|32512.2|32506.3|32486.3|761
1639756200000|2021-12-17 15:50:00|32521.5|32501.5|32545.5|32525.5|32546.8|32526.8|32516.3|32496.3|842
1639756500000|2021-12-17 15:55:00|32545.6|32525.6|32556.6|32536.6|32557.9|32537.9|32535.4|32515.4|893
1639756800000|2021-12-17 16:00:00|32556.8|32536.8|32549.7|32529.7|32563|32543|32542.1|32522.1|852
1639757100000|2021-12-17 16:05:00|32551.1|32531.1|32553.1|32533.1|32555.1|32535.1|32544.7|32524.7|708
1639757400000|2021-12-17 16:10:00|32552.5|32532.5|32546.4|32526.4|32566.6|32546.6|32543.3|32523.3|863
1639757700000|2021-12-17 16:15:00|32546.6|32526.6|32544.2|32524.2|32548.4|32528.4|32539|32519|710
1639758000000|2021-12-17 16:20:00|32544.1|32524.1|32540|32520|32547.8|32527.8|32536.2|32516.2|633
1639758300000|2021-12-17 16:25:00|32540.8|32520.8|32521.9|32471.9|32545.7|32525.7|32502.8|32468.5|701
1639758600000|2021-12-17 16:30:00|32521.8|32471.8|32536|32516|32542.7|32516.8|32512.9|32471|813
1639758900000|2021-12-17 16:35:00|32535.2|32515.2|32543|32523|32568.8|32523.4|32534.7|32500.7|808
1639759200000|2021-12-17 16:40:00|32540.3|32520.3|32582.4|32531.9|32586.5|32537.8|32540.3|32510.5|620
1639759500000|2021-12-17 16:45:00|32582.7|32532.3|32585.3|32565.3|32603.3|32570|32574.5|32524.7|811
1639759800000|2021-12-17 16:50:00|32584.8|32564.8|32580.4|32560.4|32595|32564.8|32574|32545|646
1639760100000|2021-12-17 16:55:00|32580.3|32560.3|32567|32547|32583|32563|32564.8|32544.8|665
1639760400000|2021-12-17 17:00:00|32566.1|32546.1|32578.4|32558.4|32591.7|32560.5|32564.5|32536.6|675
1639760700000|2021-12-17 17:05:00|32579.1|32559.1|32579.6|32559.6|32586.1|32566.1|32571.4|32551.4|596
1639761000000|2021-12-17 17:10:00|32581.1|32561.1|32578.7|32558.7|32597.9|32567.9|32577.6|32544.6|629
1639761300000|2021-12-17 17:15:00|32578.1|32558.1|32577.3|32557.3|32584.3|32564.3|32573.5|32553.5|634
1639761600000|2021-12-17 17:20:00|32576.9|32556.9|32573.9|32553.9|32585.1|32565.1|32571|32551|574
1639761900000|2021-12-17 17:25:00|32574.3|32554.3|32586.2|32566.2|32600.8|32567.8|32570.5|32541|599
1639762200000|2021-12-17 17:30:00|32585.6|32565.6|32588.1|32568.1|32605.1|32573.9|32582.8|32554.1|601
1639762500000|2021-12-17 17:35:00|32587.7|32567.7|32588.6|32568.6|32608.2|32574.1|32585.4|32552.9|580
1639762800000|2021-12-17 17:40:00|32587.9|32567.9|32588.3|32568.3|32607.2|32574|32583|32556.2|570
1639763100000|2021-12-17 17:45:00|32589.8|32569.8|32597.2|32577.2|32616.1|32579.4|32587.4|32555.4|663
1639763400000|2021-12-17 17:50:00|32596.4|32576.4|32594.3|32574.3|32612.8|32579.3|32592.4|32559.1|575
1639763700000|2021-12-17 17:55:00|32594.6|32574.6|32597.1|32577.1|32616.8|32580.3|32591|32558.8|657
1639764000000|2021-12-17 18:00:00|32596.8|32576.8|32614.4|32564.4|32617.6|32581.8|32585.1|32552.7|689
1639764300000|2021-12-17 18:05:00|32614.5|32564.5|32601.3|32581.3|32617.1|32582.2|32593|32561.3|560
1639764600000|2021-12-17 18:10:00|32601.2|32581.2|32598.4|32578.4|32615.8|32582.7|32594.8|32564.4|528
1639764900000|2021-12-17 18:15:00|32598.8|32578.8|32641.2|32591.2|32650|32600|32598.8|32565.6|583
1639765200000|2021-12-17 18:20:00|32640.9|32590.9|32639.8|32589.8|32646.8|32596.8|32638.6|32588.6|412
1639765500000|2021-12-17 18:25:00|32639.4|32589.4|32640.4|32590.4|32644.6|32594.6|32637.8|32587.8|406
1639765800000|2021-12-17 18:30:00|32640.8|32590.8|32645.8|32595.8|32650.4|32612.3|32625.3|32590.6|513
1639766100000|2021-12-17 18:35:00|32646.2|32596.2|32655.5|32605.5|32664.5|32614.5|32645.5|32595.5|580
1639766400000|2021-12-17 18:40:00|32656.1|32606.1|32655|32605|32663.4|32613.4|32647.3|32597.3|581
1639766700000|2021-12-17 18:45:00|32654.1|32604.1|32657.9|32607.9|32662.5|32612.5|32648.4|32598.4|519
1639767000000|2021-12-17 18:50:00|32657.8|32607.8|32661.5|32611.5|32664|32613.7|32652.7|32602.6|488
1639767300000|2021-12-17 18:55:00|32660.3|32610.3|32664.9|32605.2|32668.2|32618.2|32653.3|32601.6|644
1639767600000|2021-12-17 19:00:00|32664.8|32605.1|32656.2|32602.5|32670.3|32611.6|32651.1|32594.9|570
1639767900000|2021-12-17 19:05:00|32652.3|32602.3|32650.4|32600.4|32662.2|32610.3|32648.1|32591.5|540
1639768200000|2021-12-17 19:10:00|32651.4|32599.4|32645.5|32595.5|32658.2|32615.6|32629.5|32591.2|570
1639768500000|2021-12-17 19:15:00|32645|32595|32643.3|32593.3|32655.9|32616|32624.8|32591.5|542
1639768800000|2021-12-17 19:20:00|32643.6|32593.6|32645.1|32595.1|32654|32604|32640.4|32590.4|577
1639769100000|2021-12-17 19:25:00|32645.6|32595.6|32647.3|32597.3|32651.4|32601.4|32643.3|32593.3|598
1639769400000|2021-12-17 19:30:00|32646.8|32596.8|32643.9|32593.9|32654.4|32613.9|32631.7|32589.2|642
1639769700000|2021-12-17 19:35:00|32644|32594|32643.4|32593.4|32645|32595|32636.8|32586.8|554
1639770000000|2021-12-17 19:40:00|32642.5|32592.5|32641.5|32591.5|32645.6|32609.4|32621.3|32581.4|510
1639770300000|2021-12-17 19:45:00|32640.2|32590.2|32645.6|32595.6|32649.1|32610.1|32627.5|32587.7|562
1639770600000|2021-12-17 19:50:00|32645.5|32595.5|32655.2|32605.2|32657.2|32607.2|32641.3|32591.3|655
1639770900000|2021-12-17 19:55:00|32655.1|32605.1|32668.6|32618.6|32671|32621|32654|32604|637
1639771200000|2021-12-17 20:00:00|32670.4|32620.4|32672.3|32622.3|32677.8|32641.1|32656.2|32617.9|569
1639771500000|2021-12-17 20:05:00|32671.6|32621.6|32658.3|32638.3|32678.2|32642.6|32656.6|32621.3|352
1639771800000|2021-12-17 20:10:00|32658.6|32638.6|32680.4|32630.4|32680.4|32642.6|32654.1|32619|341
1639772100000|2021-12-17 20:15:00|32680.2|32630.2|32664.5|32644.5|32687.1|32651.6|32662.4|32627.3|405
1639772400000|2021-12-17 20:20:00|32665.9|32645.9|32679.2|32629.2|32683.2|32647.2|32660.9|32625.4|337
1639772700000|2021-12-17 20:25:00|32679|32629|32660.1|32640.1|32683|32647.6|32659.5|32625.2|312
1639773000000|2021-12-17 20:30:00|32661.5|32611.5|32672.8|32622.8|32681.5|32624.2|32661.5|32597.7|939
1639773300000|2021-12-17 20:35:00|32673.6|32623.6|32669.8|32619.8|32675.1|32623.6|32648|32596.7|720
1639773600000|2021-12-17 20:40:00|32670.1|32620.1|32669.6|32614.2|32678.7|32620.1|32649.9|32599.9|738
1639773900000|2021-12-17 20:45:00|32667.4|32613.9|32678.5|32609.8|32693.6|32631.7|32658.3|32596.7|752
1639774200000|2021-12-17 20:50:00|32678.4|32610.6|32676.5|32602.9|32688.3|32618.4|32659.4|32592.2|793
1639774500000|2021-12-17 20:55:00|32678.6|32600.5|32709.9|32612.3|32711.1|32633.4|32664.6|32597.2|833
1639774800000|2021-12-17 21:00:00|32705.3|32617.1|32704.8|32624.4|32720.9|32639.4|32688.2|32591.7|639
1639775100000|2021-12-17 21:05:00|32705.7|32623.7|32691.7|32637.4|32710.2|32648.9|32687.3|32614.7|563
1639775400000|2021-12-17 21:10:00|32691.9|32637.5|32687.2|32635.1|32707.2|32654.3|32674.3|32622.4|529
1639775700000|2021-12-17 21:15:00|32690.9|32631.4|32686.9|32636.9|32700.5|32640.3|32685|32622.7|404
1639776000000|2021-12-17 21:20:00|32687.2|32637.2|32689.8|32637.8|32703.9|32639.6|32683.2|32615.6|397
1639776300000|2021-12-17 21:25:00|32689|32636.2|32713.7|32644.1|32722.3|32651.2|32686.8|32621.3|392
1639776600000|2021-12-17 21:30:00|32716.4|32639.8|32718.8|32630.2|32733.7|32643.7|32701.3|32616.9|757
1639776900000|2021-12-17 21:35:00|32718.7|32630.8|32713.2|32628.7|32730.7|32643.6|32705|32617.4|793
1639777200000|2021-12-17 21:40:00|32714.1|32628.4|32729.5|32629.6|32737.8|32639.9|32709.6|32617.7|1028
1639777500000|2021-12-17 21:45:00|32730.2|32627.4|32729.7|32622.7|32742.7|32635.7|32719.2|32612.2|929
1639777800000|2021-12-17 21:50:00|32729.3|32622.3|32724.8|32617.8|32740.8|32633.8|32723.7|32616.7|516
1639778100000|2021-12-17 21:55:00|32725.7|32618.7|32729.3|32622.3|32740.4|32633.4|32724.4|32617.4|294
1639947600000|2021-12-19 21:00:00|32727.4|32607.3|32727.4|32607.3|32727.4|32607.3|32727.4|32607.3|1
1639947900000|2021-12-19 21:05:00|32727.6|32607|32728.3|32606.1|32731.5|32607.3|32727.4|32596.8|10
1639948200000|2021-12-19 21:10:00|32731.5|32599.5|32727.4|32607.3|32731.5|32607.3|32727.4|32599.5|6
1639949100000|2021-12-19 21:25:00|32720.7||32720.7||32720.7||32720.7||1
1639949700000|2021-12-19 21:35:00|32721|32607|32720.7|32607.3|32728.8|32607.3|32720.7|32595.2|16
1639950300000|2021-12-19 21:45:00|32721.7|32606.1|32728.8|32596.8|32728.8|32607.3|32720.7|32595.2|25
1639950600000|2021-12-19 21:50:00|32727.2|32595.2|32720.7|32607.3|32728.8|32607.3|32720.7|32595.2|20
1639950900000|2021-12-19 21:55:00|32727.2|32595.2|32720.7|32607.3|32728.8|32607.3|32720.7|32595.2|17
1639951200000|2021-12-19 22:00:00|32727.4|32602.4|32721.8|32618.4|32736.9|32622.7|32721.5|32599|29
1639951500000|2021-12-19 22:05:00|32731.6|32604.6|32680.3|32573.3|32732.7|32627.2|32680.3|32573.3|39
1639951800000|2021-12-19 22:10:00|32717.7|32610.7|32733.3|32626.3|32736.4|32629.4|32680.3|32573.3|126
1639952100000|2021-12-19 22:15:00|32733.7|32626.7|32719.4|32612.4|32739.8|32632.8|32710.7|32603.7|183
1639952400000|2021-12-19 22:20:00|32720.5|32613.5|32721.3|32614.3|32743|32636|32711.8|32610.7|109
1639952700000|2021-12-19 22:25:00|32721.5|32614.5|32723|32616|32735|32632.7|32712.1|32608.3|143
1639953000000|2021-12-19 22:30:00|32726.1|32619.1|32720|32613|32738.9|32633|32712.3|32605.3|223
1639953300000|2021-12-19 22:35:00|32719.9|32612.9|32699.8|32632.6|32724|32640.7|32691.2|32612.7|166
1639953600000|2021-12-19 22:40:00|32702|32630.6|32712.7|32622.8|32723.9|32639.3|32691.3|32602.3|123
1639953900000|2021-12-19 22:45:00|32720.4|32613.4|32720.3|32613.5|32722|32638.3|32689.9|32597.6|166
1639954200000|2021-12-19 22:50:00|32720.6|32613.6|32719.4|32612.4|32746.3|32639.3|32694.2|32608.5|159
1639954500000|2021-12-19 22:55:00|32716.9|32609.9|32721.3|32614.3|32724.8|32635.5|32702.8|32605.5|193
1639954800000|2021-12-19 23:00:00|32723.6|32616.6|32707.8|32612.6|32732.3|32645.6|32688.6|32605.9|433
1639955100000|2021-12-19 23:05:00|32710|32609.1|32706|32613.6|32723.9|32627.5|32695.1|32604.7|425
1639955400000|2021-12-19 23:10:00|32704.7|32614.6|32713.1|32632.7|32716.5|32632.7|32695.7|32608.3|336
1639955700000|2021-12-19 23:15:00|32712.8|32632.8|32705.6|32621.7|32719.1|32639.3|32698.1|32611.8|395
1639956000000|2021-12-19 23:20:00|32704.1|32623|32712.3|32633|32724.1|32641.6|32690.3|32611.9|488
1639956300000|2021-12-19 23:25:00|32715.2|32630.7|32707.4|32615.8|32718.7|32641.5|32695.9|32605.7|406
1639956600000|2021-12-19 23:30:00|32711.1|32612.9|32700.4|32614.4|32713.1|32634.6|32691.5|32605|324
1639956900000|2021-12-19 23:35:00|32702|32615.3|32687.6|32613.9|32711.6|32628.7|32680.7|32601.7|369
1639957200000|2021-12-19 23:40:00|32685.7|32614.9|32688.3|32611.9|32700.5|32627.8|32678.2|32602.5|378
1639957500000|2021-12-19 23:45:00|32688.5|32612.5|32691.2|32614|32702.6|32630.1|32679.2|32604.9|431
1639957800000|2021-12-19 23:50:00|32691.6|32618|32695.6|32608.9|32704.1|32627.4|32676.7|32597.1|361
1639958100000|2021-12-19 23:55:00|32696.5|32607.9|32690.8|32609.7|32699|32624.6|32671.8|32604|501
1639958400000|2021-12-20 00:00:00|32687.4|32613.1|32677.4|32611.2|32704.4|32627.6|32673.6|32595.5|619
1639958700000|2021-12-20 00:05:00|32681.2|32607.8|32682.1|32611.7|32696.2|32622.6|32672.3|32599.5|482
1639959000000|2021-12-20 00:10:00|32684|32610|32680.1|32610.2|32692.5|32618.2|32669.8|32596.8|554
1639959300000|2021-12-20 00:15:00|32680|32610.4|32680.3|32612.9|32696.1|32621.1|32672.2|32594.6|597
1639959600000|2021-12-20 00:20:00|32680.5|32610.2|32682.4|32623.6|32698.3|32628.5|32669.2|32587|649
1639959900000|2021-12-20 00:25:00|32680.8|32623.8|32684.1|32629.7|32692.3|32636.1|32680.2|32620|413
1639960200000|2021-12-20 00:30:00|32684.4|32629.5|32694.7|32644.7|32694.7|32644.7|32680.4|32623|305
1639960500000|2021-12-20 00:35:00|32693.6|32641.5|32692.9|32642.9|32704|32645|32685|32626.3|319
1639960800000|2021-12-20 00:40:00|32693.3|32643.3|32681.8|32631.8|32697|32643.3|32681|32617|333
1639961100000|2021-12-20 00:45:00|32681.7|32631.7|32680.3|32591.9|32692|32637.9|32664.7|32579.8|437
1639961400000|2021-12-20 00:50:00|32680.9|32590.9|32682.2|32610.4|32689.1|32612.3|32647.8|32572|634
1639961700000|2021-12-20 00:55:00|32682.3|32610.1|32677.9|32613.5|32695.5|32627.4|32667.2|32595.1|458
1639962000000|2021-12-20 01:00:00|32677.6|32613.2|32684.4|32634.4|32698.1|32636.5|32671.4|32598.9|430
1639962300000|2021-12-20 01:05:00|32685.8|32631.1|32687.9|32624.3|32697.1|32639.5|32670.3|32597.2|364
1639962600000|2021-12-20 01:10:00|32689.7|32623.7|32697.3|32647.3|32715.2|32651.8|32678.5|32618|421
1639962900000|2021-12-20 01:15:00|32696.8|32646.8|32704.6|32648.6|32713.1|32652.9|32694.5|32630.6|444
1639963200000|2021-12-20 01:20:00|32701.6|32650.8|32707.8|32657.1|32719.9|32659.8|32698|32637.6|464
1639963500000|2021-12-20 01:25:00|32708.9|32655.2|32710.4|32660.4|32725|32663.2|32700.7|32642|403
1639963800000|2021-12-20 01:30:00|32710.3|32660.3|32713.8|32663.8|32719.4|32680.3|32698.6|32650.2|445
1639964100000|2021-12-20 01:35:00|32713.9|32663.9|32706.7|32656.7|32717.5|32665.3|32701.6|32649.2|414
1639964400000|2021-12-20 01:40:00|32706.6|32656.6|32706.9|32656.9|32716|32669.6|32688.4|32639|422
1639964700000|2021-12-20 01:45:00|32706.4|32656.4|32718.4|32668.4|32729|32682.7|32699.7|32650|417
1639965000000|2021-12-20 01:50:00|32718.7|32668.7|32718.5|32668.5|32731|32681.4|32701.3|32654|331
1639965300000|2021-12-20 01:55:00|32718.6|32668.6|32720.7|32670.7|32722.9|32687.3|32703.7|32665.7|278
1639965600000|2021-12-20 02:00:00|32720.8|32670.8|32727|32677|32736|32686.9|32706.9|32657|376
1639965900000|2021-12-20 02:05:00|32727.1|32677.1|32730.3|32680.3|32741|32695.5|32711.7|32663|297
1639966200000|2021-12-20 02:10:00|32730.6|32680.6|32724.8|32674.8|32742|32691.9|32711.5|32661|318
1639966500000|2021-12-20 02:15:00|32722.9|32671.8|32707.3|32634.2|32727|32694.4|32686.3|32619|512
1639966800000|2021-12-20 02:20:00|32712.4|32626.9|32702.9|32637.5|32723.2|32646.9|32697.1|32615.5|415
1639967100000|2021-12-20 02:25:00|32704.8|32635.3|32706.8|32620|32718.2|32643.5|32693.4|32607.6|473
1639967400000|2021-12-20 02:30:00|32708|32619.3|32692.2|32611.1|32712.5|32637.5|32687.5|32600.4|453
1639967700000|2021-12-20 02:35:00|32698.3|32610|32688.3|32621.8|32704.9|32626.4|32679.9|32598.7|434
1639968000000|2021-12-20 02:40:00|32696.6|32616.6|32697.4|32607.6|32704.7|32632.8|32682.8|32600.5|423
1639968300000|2021-12-20 02:45:00|32695.2|32611.2|32697.5|32645|32704.6|32649.8|32680.7|32601.4|407
1639968600000|2021-12-20 02:50:00|32696.5|32646.5|32692.8|32642.8|32698.7|32648.7|32691.5|32636.1|412
1639968900000|2021-12-20 02:55:00|32690.9|32640.9|32690.3|32640.3|32701|32644.2|32680.9|32624|442
1639969200000|2021-12-20 03:00:00|32690.4|32640.4|32689.3|32639.3|32700|32643.1|32685.3|32623|317
1639969500000|2021-12-20 03:05:00|32694.1|32639.4|32691.5|32641.5|32695.2|32654.7|32674.7|32631.6|257
1639969800000|2021-12-20 03:10:00|32691.7|32641.7|32694.4|32644.4|32710.3|32645.2|32689.1|32633.8|273
1639970100000|2021-12-20 03:15:00|32694.5|32644.5|32685.6|32635.6|32698|32652.5|32672.5|32621|268
1639970400000|2021-12-20 03:20:00|32685.7|32635.7|32689.5|32639.5|32700|32653.2|32673.2|32624|255
1639970700000|2021-12-20 03:25:00|32689.4|32639.4|32689.3|32639.3|32696.2|32655.9|32674.9|32631.6|291
1639971000000|2021-12-20 03:30:00|32689.2|32639.2|32685.1|32635.1|32690.2|32640.2|32684.5|32632.7|290
1639971300000|2021-12-20 03:35:00|32684.7|32634.7|32688.4|32638.4|32701|32653.1|32672.1|32623|284
1639971600000|2021-12-20 03:40:00|32688.1|32638.1|32690.9|32640.9|32696.2|32641.1|32686.7|32631.7|309
1639971900000|2021-12-20 03:45:00|32690.8|32640.8|32689.3|32639.3|32696.2|32654.1|32673.6|32631.9|326
1639972200000|2021-12-20 03:50:00|32689.2|32639.2|32692.5|32642.5|32696|32642.7|32685.3|32634.2|317
1639972500000|2021-12-20 03:55:00|32691.9|32641.9|32683|32603.5|32699.7|32643.5|32666.9|32596.9|426
1639972800000|2021-12-20 04:00:00|32684.5|32602.8|32681.3|32631.3|32700|32640.7|32670.7|32595|492
1639973100000|2021-12-20 04:05:00|32679.7|32629.7|32688.2|32638.2|32706|32643.6|32679.7|32629.7|305
1639973400000|2021-12-20 04:10:00|32687|32637|32690.2|32640.2|32696.6|32644.3|32670.9|32598.2|458
1639973700000|2021-12-20 04:15:00|32690.8|32640.8|32697.8|32640.6|32711|32647|32686.2|32627|448
1639974000000|2021-12-20 04:20:00|32695.4|32642.6|32690.2|32640.2|32697.3|32642.6|32686.6|32631.5|339
1639974300000|2021-12-20 04:25:00|32689.3|32639.3|32684|32634|32695|32639.4|32680.3|32618|399
1639974600000|2021-12-20 04:30:00|32683.9|32633.9|32688.2|32638.2|32702|32641|32681.5|32626|344
1639974900000|2021-12-20 04:35:00|32687.9|32637.9|32691|32641|32697.2|32641.7|32687.4|32630.8|339
1639975200000|2021-12-20 04:40:00|32690.7|32640.7|32685.3|32635.3|32702|32641.4|32684.2|32625|321
1639975500000|2021-12-20 04:45:00|32685.2|32635.2|32685|32635|32700|32652.4|32672.4|32622|278
1639975800000|2021-12-20 04:50:00|32687.7|32636.6|32683.5|32633.5|32692.9|32651.1|32670.6|32626.8|292
1639976100000|2021-12-20 04:55:00|32684.4|32634.1|32686|32636|32689|32639|32680.3|32628.9|377
1639976400000|2021-12-20 05:00:00|32685.5|32635.5|32684.7|32634.7|32687.9|32636.6|32679.9|32627.6|312
1639976700000|2021-12-20 05:05:00|32685.7|32635.7|32686.6|32635|32689.6|32639.6|32684.6|32633.8|284
1639977000000|2021-12-20 05:10:00|32685.8|32635.8|32687.9|32637.9|32694.9|32640|32685.8|32633.8|234
1639977300000|2021-12-20 05:15:00|32687.8|32637.8|32682.3|32632.3|32693.3|32637.8|32681.7|32626.5|273
1639977600000|2021-12-20 05:20:00|32682.2|32632.2|32682.8|32632.8|32689.5|32635.3|32681.6|32626.4|288
1639977900000|2021-12-20 05:25:00|32682.7|32632.7|32683.4|32633.4|32690.7|32647.4|32667|32623.9|313
1639978200000|2021-12-20 05:30:00|32682.3|32632.3|32685.8|32635.8|32690.4|32651.9|32668.8|32630.2|344
1639978500000|2021-12-20 05:35:00|32685.7|32635.7|32681.3|32631.3|32696|32650.5|32669.1|32619|254
1639978800000|2021-12-20 05:40:00|32680.9|32630.9|32682.2|32632.2|32683.1|32646.7|32666.4|32630.5|264
1639979100000|2021-12-20 05:45:00|32683.7|32633.7|32682.9|32632.9|32697|32636.1|32682.2|32620|254
1639979400000|2021-12-20 05:50:00|32682.6|32632.6|32684.5|32634.5|32692.5|32650|32669.6|32624.8|379
1639979700000|2021-12-20 05:55:00|32684.3|32634.3|32660.4|32640.4|32695|32640.4|32660.4|32618|363
1639980000000|2021-12-20 06:00:00|32660.3|32640.3|32672.2|32622.2|32677.7|32641.1|32657.6|32621.1|371
1639980300000|2021-12-20 06:05:00|32672|32622|32672.2|32622.2|32673.7|32638.4|32656.5|32619.7|293
1639980600000|2021-12-20 06:10:00|32672.8|32622.8|32677.8|32627.8|32682.6|32646.3|32666.3|32622.2|372
1639980900000|2021-12-20 06:15:00|32677.9|32627.9|32659.7|32609.7|32680.6|32644.7|32655.9|32598|431
1639981200000|2021-12-20 06:20:00|32660.1|32610.1|32672.9|32622.9|32674.7|32623.8|32653.7|32591.6|437
1639981500000|2021-12-20 06:25:00|32673|32623|32658|32603.2|32679.6|32623.1|32646.3|32586.2|783
1639981800000|2021-12-20 06:30:00|32652.9|32602.9|32658.5|32608.5|32665.8|32614.8|32639.3|32583.7|725
1639982100000|2021-12-20 06:35:00|32656.6|32606.6|32648|32598|32663.2|32612.1|32637.1|32583.1|800
1639982400000|2021-12-20 06:40:00|32647.5|32597.5|32631.1|32581.1|32657.7|32604.4|32628.5|32570.1|754
1639982700000|2021-12-20 06:45:00|32630.1|32580.1|32646.7|32596.7|32653.7|32599.5|32630.1|32578.1|656
1639983000000|2021-12-20 06:50:00|32646.5|32596.5|32643.9|32593.9|32656.9|32601.3|32627.7|32573.1|785
1639983300000|2021-12-20 06:55:00|32643.8|32593.6|32647.6|32597.6|32652.2|32600.6|32634.3|32580|768
1639983600000|2021-12-20 07:00:00|32650.3|32600.3|32650.6|32600.6|32660.2|32623.9|32633.1|32589.9|794
1639983900000|2021-12-20 07:05:00|32650.5|32600.5|32636.8|32586.8|32654.6|32616.9|32619.7|32582.6|790
1639984200000|2021-12-20 07:10:00|32637|32587|32633.6|32613.6|32664.5|32627.6|32619.7|32584.1|801
1639984500000|2021-12-20 07:15:00|32647.9|32597.9|32647.6|32597.6|32657.5|32623.1|32629.6|32593.4|753
1639984800000|2021-12-20 07:20:00|32647.3|32597.3|32665.8|32615.8|32668.2|32632.6|32630.6|32594.6|860
1639985100000|2021-12-20 07:25:00|32665.5|32615.5|32657.5|32637.5|32680.1|32643.7|32649.2|32611.9|677
1639985400000|2021-12-20 07:30:00|32657.7|32637.7|32649.8|32629.8|32678.4|32646|32648.8|32614.3|725
1639985700000|2021-12-20 07:35:00|32666.3|32616.3|32644.3|32624.3|32668.6|32635.4|32643.7|32609.2|676
1639986000000|2021-12-20 07:40:00|32645.7|32625.7|32614.6|32594.6|32663.7|32628.6|32612.1|32548|799
1639986300000|2021-12-20 07:45:00|32613.4|32593.4|32612.9|32592.9|32633.4|32596.5|32599.3|32564.1|737
1639986600000|2021-12-20 07:50:00|32613.1|32593.1|32604.5|32584.5|32634.9|32598|32603.1|32568.5|604
1639986900000|2021-12-20 07:55:00|32603.9|32583.9|32613.5|32593.5|32628.2|32595.5|32597.5|32566.1|723
1639987200000|2021-12-20 08:00:00|32611.8|32591.8|32619.9|32569.9|32642.6|32605|32603.9|32564.4|888
1639987500000|2021-12-20 08:05:00|32621.1|32571.1|32590.9|32570.9|32622.1|32587.8|32587.4|32553.4|821
1639987800000|2021-12-20 08:10:00|32590.6|32570.6|32584.1|32564.1|32607.2|32573.4|32578|32549.1|663
1639988100000|2021-12-20 08:15:00|32583.3|32563.3|32586.3|32566.3|32589.2|32569.2|32579.5|32559.5|805
1639988400000|2021-12-20 08:20:00|32586.1|32566.1|32588.4|32568.4|32607.6|32582.7|32578.3|32557.6|840
1639988700000|2021-12-20 08:25:00|32589.3|32569.3|32596.7|32576.7|32598.6|32578.6|32581.4|32561.4|689
1639989000000|2021-12-20 08:30:00|32596.4|32576.4|32588.2|32568.2|32604.8|32581.5|32582|32549.6|739
1639989300000|2021-12-20 08:35:00|32588.6|32568.6|32581.8|32561.8|32592.4|32572.4|32574.7|32554.7|730
1639989600000|2021-12-20 08:40:00|32581.5|32561.5|32579|32559|32584|32564|32576.7|32556.7|618
1639989900000|2021-12-20 08:45:00|32578.6|32558.6|32569|32549|32580.3|32560.3|32566.7|32546.7|605
1639990200000|2021-12-20 08:50:00|32569.3|32549.3|32557.9|32537.9|32571.3|32551.3|32556.1|32536.1|658
1639990500000|2021-12-20 08:55:00|32558.3|32538.3|32564.5|32544.5|32566.3|32546.3|32556.3|32536.3|710
1639990800000|2021-12-20 09:00:00|32564.1|32544.1|32546.3|32526.3|32577.2|32544.1|32534.9|32499.9|749
1639991100000|2021-12-20 09:05:00|32544.1|32524.1|32561.4|32541.4|32573.3|32541.8|32540.5|32516.4|703
1639991400000|2021-12-20 09:10:00|32561.3|32541.3|32595.4|32545.4|32595.7|32560.7|32557.7|32524.4|826
1639991700000|2021-12-20 09:15:00|32595.6|32545.6|32594.5|32574.5|32603.2|32575.7|32579.1|32544.5|742
1639992000000|2021-12-20 09:20:00|32594.4|32574.4|32607.4|32587.4|32612.8|32588.7|32582.5|32562.1|733
1639992300000|2021-12-20 09:25:00|32607.3|32587.3|32618.5|32568.5|32618.5|32595.9|32599.1|32568.5|824
1639992600000|2021-12-20 09:30:00|32619.5|32569.5|32616.1|32596.1|32623.4|32597.7|32598.1|32569|672
1639992900000|2021-12-20 09:35:00|32616|32596|32604.1|32584.1|32627.6|32601.1|32598.5|32575.9|752
1639993200000|2021-12-20 09:40:00|32605.2|32585.2|32609.2|32589.2|32612.3|32592.3|32602.1|32582.1|593
1639993500000|2021-12-20 09:45:00|32609.5|32589.5|32639.8|32619.8|32643.3|32623.3|32609.5|32589.5|838
1639993800000|2021-12-20 09:50:00|32640|32620|32617.5|32597.5|32642.7|32622.7|32615.1|32595.1|766
1639994100000|2021-12-20 09:55:00|32618|32598|32604.9|32584.9|32624.5|32604.5|32604.3|32584.3|749
1639994400000|2021-12-20 10:00:00|32605.2|32585.2|32601|32581|32621.6|32601.6|32594.4|32571.4|827
1639994700000|2021-12-20 10:05:00|32601.3|32581.3|32605.6|32585.6|32610.2|32590.2|32598.2|32578.2|711
1639995000000|2021-12-20 10:10:00|32605.7|32585.7|32597.7|32577.7|32605.7|32585.7|32593.8|32573.8|719
1639995300000|2021-12-20 10:15:00|32597.4|32577.4|32590.6|32570.6|32600.7|32580.7|32587.2|32567.2|527
1639995600000|2021-12-20 10:20:00|32589.6|32569.6|32584.9|32564.9|32597.3|32577.3|32583.9|32563.9|623
1639995900000|2021-12-20 10:25:00|32584.7|32564.7|32592|32542|32595.1|32575.1|32572.2|32538.8|555
1639996200000|2021-12-20 10:30:00|32594.3|32544.3|32590.9|32570.9|32596.6|32576.6|32572.4|32540.7|689
1639996500000|2021-12-20 10:35:00|32591.8|32571.8|32582.3|32562.3|32593.7|32573.7|32578.6|32558.6|563
1639996800000|2021-12-20 10:40:00|32582.9|32562.9|32580.1|32560.1|32600.9|32567.6|32580.1|32550.9|558
1639997100000|2021-12-20 10:45:00|32580|32560|32569.4|32549.4|32583.1|32563.1|32568.4|32548.4|612
1639997400000|2021-12-20 10:50:00|32568.7|32548.7|32562.9|32542.9|32572.5|32552.5|32559.3|32539.3|581
1639997700000|2021-12-20 10:55:00|32562.1|32542.1|32578.7|32558.7|32579.8|32559.8|32561|32541|621
1639998000000|2021-12-20 11:00:00|32579.2|32559.2|32577|32557|32585.2|32565.2|32574.3|32554.3|574
1639998300000|2021-12-20 11:05:00|32576.9|32556.9|32578.7|32558.7|32582.5|32562.5|32574.2|32554.2|548
1639998600000|2021-12-20 11:10:00|32579.7|32559.7|32578.1|32558.1|32582|32562|32574.8|32554.8|620
1639998900000|2021-12-20 11:15:00|32578.7|32558.7|32576.9|32556.9|32580.7|32560.7|32570.7|32550.7|545
1639999200000|2021-12-20 11:20:00|32577.5|32557.5|32573.4|32553.4|32580.1|32560.1|32571.6|32551.6|453
1639999500000|2021-12-20 11:25:00|32573.5|32553.5|32562.5|32542.5|32573.7|32553.7|32562|32542|416
1639999800000|2021-12-20 11:30:00|32562.1|32542.1|32568.1|32548.1|32568.6|32548.6|32558.8|32538.8|465
1640000100000|2021-12-20 11:35:00|32568.2|32548.2|32566.3|32546.3|32574.4|32554.4|32565.7|32545.7|453
1640000400000|2021-12-20 11:40:00|32565.6|32545.6|32553.7|32533.7|32567.9|32547.9|32552.2|32532.2|447
1640000700000|2021-12-20 11:45:00|32554.2|32534.2|32549.4|32529.4|32554.2|32534.2|32547.7|32527.7|392
1640001000000|2021-12-20 11:50:00|32549|32529|32555|32535|32569.2|32541.1|32548.8|32519.1|394
1640001300000|2021-12-20 11:55:00|32554.7|32534.7|32568.8|32548.8|32572.7|32552.7|32554.6|32534.6|609
1640001600000|2021-12-20 12:00:00|32568.6|32548.6|32558.4|32538.4|32573.2|32553.2|32554.6|32534.6|601
1640001900000|2021-12-20 12:05:00|32558.8|32538.8|32568.8|32548.8|32570.1|32550.1|32554.3|32534.3|545
1640002200000|2021-12-20 12:10:00|32568.7|32548.7|32567.6|32547.6|32571.1|32551.1|32564.3|32544.3|594
1640002500000|2021-12-20 12:15:00|32567.7|32547.7|32566.2|32546.2|32574.5|32554.5|32565.8|32545.8|480
1640002800000|2021-12-20 12:20:00|32566.4|32546.4|32553|32533|32566.4|32546.4|32548.4|32528.4|484
1640003100000|2021-12-20 12:25:00|32550.9|32530.9|32564.2|32544.2|32564.7|32544.7|32549|32529|403
1640003400000|2021-12-20 12:30:00|32563.7|32543.7|32566.4|32546.4|32575.6|32555.6|32562.7|32542.7|536
1640003700000|2021-12-20 12:35:00|32566.5|32546.5|32559.5|32539.5|32568.1|32548.1|32559.4|32539.4|451
1640004000000|2021-12-20 12:40:00|32559.4|32539.4|32556.1|32536.1|32561.4|32541.4|32547.5|32527.5|538
1640004300000|2021-12-20 12:45:00|32556|32536|32509.8|32489.8|32556.3|32536.3|32508.1|32488.1|616
1640004600000|2021-12-20 12:50:00|32509.1|32489.1|32524.1|32504.1|32547|32517.3|32504.7|32473.7|890
1640004900000|2021-12-20 12:55:00|32524.9|32504.9|32544.1|32524.1|32560.2|32528.3|32514.4|32493.9|909
1640005200000|2021-12-20 13:00:00|32544.4|32524.4|32557.9|32537.9|32576.4|32542.3|32532.5|32505.3|1018
1640005500000|2021-12-20 13:05:00|32559.6|32539.6|32532.7|32512.7|32573.9|32541.5|32523.3|32491.9|965
1640005800000|2021-12-20 13:10:00|32533.5|32513.5|32532.6|32512.6|32558.9|32524.1|32527.3|32496.1|1038
1640006100000|2021-12-20 13:15:00|32530.8|32510.8|32558|32508|32558|32521.7|32517.9|32488.7|971
1640006400000|2021-12-20 13:20:00|32557.4|32507.4|32535|32515|32557.5|32520.3|32523.9|32491.9|1041
1640006700000|2021-12-20 13:25:00|32536.3|32516.3|32534.1|32514.1|32569|32532.7|32522.6|32487.6|1069
1640007000000|2021-12-20 13:30:00|32534.2|32514.2|32535.6|32515.6|32560.7|32523.5|32516.9|32483.9|971
1640007300000|2021-12-20 13:35:00|32532.9|32512.9|32521.9|32501.9|32549.3|32515.3|32517.3|32483.4|972
1640007600000|2021-12-20 13:40:00|32521.3|32501.3|32524|32504|32544.7|32513|32512.2|32477|994
1640007900000|2021-12-20 13:45:00|32523.9|32503.9|32495.8|32475.8|32542.6|32508.3|32491.8|32456|866
1640008200000|2021-12-20 13:50:00|32495.9|32475.9|32499.5|32479.5|32522.1|32494.8|32487|32449|988
1640008500000|2021-12-20 13:55:00|32500.7|32480.7|32510.1|32490.1|32532.8|32501.3|32498.2|32467.4|775
1640008800000|2021-12-20 14:00:00|32510.7|32490.7|32502.3|32482.3|32522|32494.6|32500.1|32469.3|572
1640009100000|2021-12-20 14:05:00|32501.6|32481.6|32507.7|32487.7|32520.5|32490.7|32497|32466.1|556
1640009400000|2021-12-20 14:10:00|32506.1|32486.1|32538.3|32518.3|32556.7|32520.6|32497.8|32466.3|789
1640009700000|2021-12-20 14:15:00|32537.8|32517.8|32502.6|32482.6|32552.2|32518|32498.3|32466.2|864
1640010000000|2021-12-20 14:20:00|32502.7|32482.7|32532.3|32512.3|32543.6|32512.6|32497|32463.6|914
1640010300000|2021-12-20 14:25:00|32532.9|32512.9|32616.2|32554.6|32634.2|32558.3|32526|32493.9|891
1640010600000|2021-12-20 14:30:00|32610.5|32560.2|32578.8|32558.8|32624.4|32589.8|32573.1|32509.5|1054
1640010900000|2021-12-20 14:35:00|32578.6|32558.6|32571.7|32551.7|32598.7|32575.3|32567.3|32534.9|800
1640011200000|2021-12-20 14:40:00|32572.3|32552.3|32559.7|32539.7|32582|32552.6|32556.8|32523.5|761
1640011500000|2021-12-20 14:45:00|32560.3|32540.3|32563.5|32543.5|32583|32552.5|32559.2|32526.8|798
1640011800000|2021-12-20 14:50:00|32562.3|32542.3|32627.3|32607.3|32643|32610.5|32561.4|32541.4|916
1640012100000|2021-12-20 14:55:00|32626.9|32606.9|32644.1|32624.1|32663.2|32629.4|32626.7|32596.4|858
1640012400000|2021-12-20 15:00:00|32644|32624|32617.6|32597.6|32666.1|32631.5|32616.6|32587|851
1640012700000|2021-12-20 15:05:00|32617.2|32597.2|32598.5|32578.5|32620.5|32598.1|32582.6|32552.7|800
1640013000000|2021-12-20 15:10:00|32599|32579|32601.4|32581.4|32623.3|32593.2|32592.5|32559.2|977
1640013300000|2021-12-20 15:15:00|32602.4|32582.4|32608.1|32588.1|32635.3|32600.1|32594.9|32562.9|828
1640013600000|2021-12-20 15:20:00|32608.2|32588.2|32586.2|32566.2|32610.1|32588.8|32581.4|32553.8|821
1640013900000|2021-12-20 15:25:00|32586.8|32566.8|32580.2|32560.2|32615.6|32579.9|32577.8|32545|806
1640014200000|2021-12-20 15:30:00|32579.9|32559.9|32633.7|32579.8|32639.6|32583.2|32579.3|32535.9|907
1640014500000|2021-12-20 15:35:00|32628.9|32578.9|32612.5|32592.5|32642.1|32598.1|32607.3|32563.3|828
1640014800000|2021-12-20 15:40:00|32612.2|32592.2|32639.6|32589.6|32663.3|32629|32607.6|32574.6|915
1640015100000|2021-12-20 15:45:00|32639.8|32589.8|32610.2|32590.2|32641.2|32606.2|32597.7|32563.7|949
1640015400000|2021-12-20 15:50:00|32610.3|32590.3|32617.7|32597.7|32647.1|32611.3|32609.9|32568.1|977
1640015700000|2021-12-20 15:55:00|32629.8|32579.8|32611.1|32591.1|32642.8|32607.2|32608.8|32574.8|942
1640016000000|2021-12-20 16:00:00|32611.2|32591.2|32594.3|32544.3|32628.1|32593.3|32574.6|32543.3|852
1640016300000|2021-12-20 16:05:00|32594.7|32544.7|32599|32549|32606.9|32565.8|32572.7|32534.7|915
1640016600000|2021-12-20 16:10:00|32598.9|32548.9|32602.6|32552.6|32612.9|32572.6|32576.3|32541.2|939
1640016900000|2021-12-20 16:15:00|32603.3|32553.3|32600.4|32550.4|32612.4|32575.8|32575.2|32538.5|881
1640017200000|2021-12-20 16:20:00|32601.5|32551.5|32568.1|32548.1|32603.2|32561.1|32564.7|32530.1|936
1640017500000|2021-12-20 16:25:00|32596.5|32546.5|32587.2|32537.2|32601.7|32549.2|32583.6|32533.6|679
1640017800000|2021-12-20 16:30:00|32587.3|32537.3|32629.3|32566.6|32629.3|32570|32585.4|32535.4|905
1640018100000|2021-12-20 16:35:00|32629.7|32565.8|32629|32572.8|32635|32576.6|32615.7|32557.4|721
1640018400000|2021-12-20 16:40:00|32628.1|32573.2|32622.3|32568.4|32634|32577.8|32607.6|32554.5|636
1640018700000|2021-12-20 16:45:00|32622.7|32568.8|32627.6|32564.1|32640|32578.9|32618|32558|606
1640019000000|2021-12-20 16:50:00|32630.1|32561.5|32607.6|32557.6|32630.1|32568.4|32602.2|32552.2|845
1640019300000|2021-12-20 16:55:00|32607.8|32557.8|32595.2|32545.2|32610.1|32563.1|32583.1|32539.2|898
1640019600000|2021-12-20 17:00:00|32595.7|32545.7|32595.6|32545.6|32599.5|32549.5|32586.7|32536.7|807
1640019900000|2021-12-20 17:05:00|32595.5|32545.5|32596.5|32546.5|32598.7|32548.7|32584.4|32534.4|644
1640020200000|2021-12-20 17:10:00|32595.4|32545.4|32601.8|32551.8|32605.9|32555.9|32592.3|32542.3|689
1640020500000|2021-12-20 17:15:00|32601.7|32551.7|32609.3|32559.3|32610.6|32560.6|32599.2|32549.2|674
1640020800000|2021-12-20 17:20:00|32609.4|32559.4|32614.8|32564.8|32620.5|32570.5|32604.7|32554.7|738
1640021100000|2021-12-20 17:25:00|32614.7|32564.7|32640.7|32590.7|32642.4|32592.4|32598|32561.4|813
1640021400000|2021-12-20 17:30:00|32639.9|32589.9|32645.7|32595.7|32649.5|32604.2|32623.9|32587|971
1640021700000|2021-12-20 17:35:00|32642.7|32592.7|32646.7|32596.7|32652.4|32611.2|32631.2|32586.5|864
1640022000000|2021-12-20 17:40:00|32647.7|32597.7|32642.7|32592.7|32652.2|32607.8|32627.8|32590.1|810
1640022300000|2021-12-20 17:45:00|32646.2|32596.2|32638.1|32588.1|32649.8|32607.7|32627.7|32584.6|787
1640022600000|2021-12-20 17:50:00|32637.8|32587.8|32639.4|32589.4|32641.6|32603.8|32621.3|32584.8|727
1640022900000|2021-12-20 17:55:00|32639.7|32589.7|32634.9|32584.9|32642.9|32604.3|32620.6|32581|915
1640023200000|2021-12-20 18:00:00|32634.8|32584.8|32642.8|32592.8|32646|32610.2|32622.3|32582.5|853
1640023500000|2021-12-20 18:05:00|32642.7|32592.7|32636.9|32586.9|32646.3|32609.3|32626.9|32585.2|807
1640023800000|2021-12-20 18:10:00|32637|32587|32636.5|32586.5|32642.9|32607.8|32621.8|32583.5|746
1640024100000|2021-12-20 18:15:00|32636.6|32586.6|32635.6|32585.6|32644.9|32594.7|32631.8|32581.8|607
1640024400000|2021-12-20 18:20:00|32636.5|32586.5|32631.3|32581.3|32642.1|32596|32616|32577.7|749
1640024700000|2021-12-20 18:25:00|32631.6|32581.6|32631.1|32581.1|32637|32587|32625.9|32575.9|788
1640025000000|2021-12-20 18:30:00|32631|32581|32628.2|32578.2|32642.4|32592.4|32623.4|32573.4|771
1640025300000|2021-12-20 18:35:00|32628.6|32578.6|32637.6|32587.6|32640.9|32589.2|32625.6|32575.6|676
1640025600000|2021-12-20 18:40:00|32638.8|32588.8|32636.1|32586.1|32647.3|32602.6|32622.6|32580.6|737
1640025900000|2021-12-20 18:45:00|32637.6|32587.6|32642|32592|32652.5|32601.6|32632.9|32582.9|653
1640026200000|2021-12-20 18:50:00|32642.1|32592.1|32638.8|32588.8|32643.7|32603.1|32623.1|32582.1|690
1640026500000|2021-12-20 18:55:00|32638.5|32588.5|32641.3|32591.3|32648.7|32607.5|32627.5|32587.8|708
1640026800000|2021-12-20 19:00:00|32639.9|32589.9|32629|32609|32645|32609.5|32621.6|32582.6|562
1640027100000|2021-12-20 19:05:00|32629.1|32609.1|32637.4|32587.4|32644.2|32609.1|32615.8|32585.2|396
1640027400000|2021-12-20 19:10:00|32637.5|32587.5|32639.1|32589.1|32642.1|32604.2|32619.2|32585.2|441
1640027700000|2021-12-20 19:15:00|32639.4|32589.4|32624|32574|32641.6|32593.2|32606.7|32571.8|483
1640028000000|2021-12-20 19:20:00|32626|32576|32610.1|32590.1|32631.2|32594.7|32606.8|32571.2|363
1640028300000|2021-12-20 19:25:00|32611|32591|32623.4|32573.4|32629.6|32593.1|32605.1|32571.3|412
1640028600000|2021-12-20 19:30:00|32624|32574|32626.7|32576.7|32626.9|32591.8|32606.4|32572.9|324
1640028900000|2021-12-20 19:35:00|32627.6|32577.6|32628.4|32578.4|32630|32580|32623.2|32573.2|419
1640029200000|2021-12-20 19:40:00|32628.3|32578.3|32625.2|32575.2|32630.4|32592.4|32606|32571.6|408
1640029500000|2021-12-20 19:45:00|32624.8|32574.8|32609.1|32589.1|32632.9|32591.9|32606.7|32570.1|416
1640029800000|2021-12-20 19:50:00|32628.4|32578.4|32633.3|32583.3|32636.6|32599.3|32614.1|32576.4|420
1640030100000|2021-12-20 19:55:00|32633.7|32583.7|32657|32607|32657|32616|32621.4|32583.7|620
1640030400000|2021-12-20 20:00:00|32657.7|32607.7|32649.1|32599.1|32657.7|32617.8|32627.3|32590.4|632
1640030700000|2021-12-20 20:05:00|32649.7|32599.7|32655.5|32605.5|32661.2|32624.8|32635.8|32599|487
1640031000000|2021-12-20 20:10:00|32656.1|32606.1|32653.9|32603.9|32659.6|32623.7|32637.6|32601|401
1640031300000|2021-12-20 20:15:00|32642.5|32622.5|32652.1|32602.1|32662|32623.8|32637.3|32598.5|486
1640031600000|2021-12-20 20:20:00|32652.2|32602.2|32639.8|32619.8|32658.5|32621.5|32635.9|32599.1|352
1640031900000|2021-12-20 20:25:00|32640.2|32620.2|32658.6|32608.6|32660.4|32627.1|32636.6|32600.2|362
1640032200000|2021-12-20 20:30:00|32657.5|32607.5|32662.4|32612.4|32664.1|32628.7|32640.8|32607.5|374
1640032500000|2021-12-20 20:35:00|32661.9|32611.9|32655.9|32605.9|32662.1|32626.8|32636.3|32602.4|366
1640032800000|2021-12-20 20:40:00|32653.7|32603.7|32638|32618|32663.6|32626.5|32635.1|32602.1|400
1640033100000|2021-12-20 20:45:00|32638.2|32618.2|32629.3|32609.3|32653.6|32619.4|32627.8|32591.9|423
1640033400000|2021-12-20 20:50:00|32629.7|32609.7|32633|32613|32638.4|32618.4|32628.5|32608.5|466
1640033700000|2021-12-20 20:55:00|32633.1|32613.1|32625.9|32605.9|32648.8|32613.8|32625.3|32598.8|382
1640034000000|2021-12-20 21:00:00|32624.5|32604.5|32640.9|32590.9|32642.4|32609.3|32617.6|32582.5|388
1640034300000|2021-12-20 21:05:00|32640.4|32590.4|32645.4|32595.4|32653.1|32613.7|32628.3|32589.8|374
1640034600000|2021-12-20 21:10:00|32645.6|32595.6|32634.7|32584.7|32649.7|32615.1|32624|32584|312
1640034900000|2021-12-20 21:15:00|32634|32584|32637.2|32587.2|32641.4|32605.5|32622.6|32583.7|275
1640035200000|2021-12-20 21:20:00|32637.6|32587.6|32641.7|32591.7|32642.6|32607.3|32623.8|32585.6|264
1640035500000|2021-12-20 21:25:00|32627.1|32607.1|32637.1|32587.1|32644.8|32608.6|32622.8|32584|249
1640035800000|2021-12-20 21:30:00|32621.2|32601.2|32647.6|32597.6|32649|32614.3|32621.2|32577.6|289
1640036100000|2021-12-20 21:35:00|32648.2|32598.2|32657.3|32607.3|32660.8|32621.3|32639.7|32591.5|284
1640036400000|2021-12-20 21:40:00|32657.8|32607.8|32651.4|32601.4|32661.8|32625.5|32640.9|32590.9|314
1640036700000|2021-12-20 21:45:00|32651|32601|32655.8|32605.8|32668.4|32612.6|32646.4|32595.2|285
1640037000000|2021-12-20 21:50:00|32657|32607|32663.5|32600|32681.1|32609.1|32650.3|32588.1|236
1640037300000|2021-12-20 21:55:00|32663.8|32605.4|32662.7|32555.7|32677.3|32606.6|32643.8|32543|410
1640037600000|2021-12-20 22:00:00|32646.7|32539.7|32676.7|32569.7|32676.7|32569.7|32640.5|32533.5|18
1640037900000|2021-12-20 22:05:00|32667|32560|32662.1|32555.1|32683.4|32576.4|32639.1|32532.1|60
1640038200000|2021-12-20 22:10:00|32663.8|32556.8|32677.7|32570.7|32681.7|32574.7|32647.2|32540.2|139
1640038500000|2021-12-20 22:15:00|32673.2|32566.2|32676.9|32569.9|32684.5|32577.5|32664.3|32557.3|130
1640038800000|2021-12-20 22:20:00|32668.3|32561.3|32665.3|32558.3|32684.7|32577.7|32648.9|32541.9|265
1640039100000|2021-12-20 22:25:00|32670|32563|32642.5|32535.5|32684.6|32577.6|32642.5|32535.5|238
1640039400000|2021-12-20 22:30:00|32659.9|32552.9|32685.5|32578.5|32689.1|32582.1|32650.9|32543.9|276
1640039700000|2021-12-20 22:35:00|32688.2|32581.2|32686.5|32587.7|32694.3|32590|32651.3|32544.3|213
1640040000000|2021-12-20 22:40:00|32683.7|32587|32670.3|32563.3|32694.4|32592.9|32664.1|32557.1|220
1640040300000|2021-12-20 22:45:00|32664.5|32557.5|32672.4|32573.4|32694|32593.2|32664.3|32557.3|350
1640040600000|2021-12-20 22:50:00|32671.9|32573.6|32679|32572|32694.7|32594|32658.5|32551.5|425
1640040900000|2021-12-20 22:55:00|32679.9|32572.9|32686.7|32579.7|32693.5|32591.1|32664.5|32557.5|498
1640041200000|2021-12-20 23:00:00|32683.4|32576.4|32678.5|32580.8|32691.4|32590|32665.6|32558.6|425
1640041500000|2021-12-20 23:05:00|32681|32580.6|32686.4|32579.4|32689.5|32597|32659.8|32558.3|268
1640041800000|2021-12-20 23:10:00|32688.2|32583|32688.5|32581.5|32692.8|32600.6|32668.8|32563.5|379
1640042100000|2021-12-20 23:15:00|32688.9|32581.9|32673.7|32591.2|32688.9|32598|32669.9|32575.4|300
1640042400000|2021-12-20 23:20:00|32675.5|32589.5|32681.4|32584.2|32686.7|32596.5|32663.6|32576.3|278
1640042700000|2021-12-20 23:25:00|32680.9|32583.7|32674.9|32590.4|32688|32600.4|32667|32581.2|285
1640043000000|2021-12-20 23:30:00|32676.8|32590.3|32679.5|32594.2|32690.3|32603.3|32670|32586.3|276
1640043300000|2021-12-20 23:35:00|32681.3|32596.4|32676.8|32595.9|32685.7|32604.1|32669.1|32588.2|258
1640043600000|2021-12-20 23:40:00|32677.9|32595.3|32679.2|32590.6|32685.4|32604|32666|32584.4|234
1640043900000|2021-12-20 23:45:00|32674.2|32594.7|32672.4|32597.3|32685.4|32604.5|32668|32583.2|227
1640044200000|2021-12-20 23:50:00|32675.1|32599.2|32681.6|32593|32684.4|32603|32665.3|32586.7|206
1640044500000|2021-12-20 23:55:00|32681.7|32592.5|32673.5|32589.4|32682.7|32603.2|32664.9|32576|237
1640044800000|2021-12-21 00:00:00|32674.7|32588.3|32676.2|32606.7|32681.2|32609.9|32663.8|32582.5|367
1640045100000|2021-12-21 00:05:00|32678.4|32604.3|32682.7|32601.5|32687.5|32619.2|32668.1|32584|264
1640045400000|2021-12-21 00:10:00|32683.1|32594.1|32678.2|32612.4|32696.7|32633.7|32670.5|32589.3|301
1640045700000|2021-12-21 00:15:00|32681.3|32604.8|32683.5|32607.6|32690.7|32620.3|32675.4|32591.8|351
1640046000000|2021-12-21 00:20:00|32686.2|32604.1|32671.4|32621.3|32694.4|32630|32670.5|32590.6|269
1640046300000|2021-12-21 00:25:00|32679.2|32607.8|32677.1|32610.5|32691.1|32628.6|32667.7|32586|314
1640046600000|2021-12-21 00:30:00|32684.4|32601.4|32688.3|32602|32700.2|32624.8|32670.5|32582.5|417
1640046900000|2021-12-21 00:35:00|32685.3|32601.6|32687.4|32600.8|32700.6|32634.8|32674.5|32580.5|432
1640047200000|2021-12-21 00:40:00|32683.9|32599.4|32677.5|32613.3|32700.2|32635|32673.9|32580.5|403
1640047500000|2021-12-21 00:45:00|32678.9|32610.1|32674.1|32601.2|32704|32623.4|32667.7|32583.3|403
1640047800000|2021-12-21 00:50:00|32674.5|32603|32678.7|32605.9|32692.1|32628.3|32664.3|32580|407
1640048100000|2021-12-21 00:55:00|32683.4|32603.2|32669.4|32596.3|32684.1|32621.1|32663.3|32578.1|354
1640048400000|2021-12-21 01:00:00|32670.4|32592.5|32672.8|32612.7|32688.9|32617.3|32661.9|32584|524
1640048700000|2021-12-21 01:05:00|32674.5|32609|32674.2|32596.5|32682.2|32614.5|32663.3|32584.8|393
1640049000000|2021-12-21 01:10:00|32674.8|32596.3|32669.8|32605|32680|32609.9|32663.4|32586.4|348
1640049300000|2021-12-21 01:15:00|32675.6|32601.7|32674.7|32602.6|32684.5|32620.1|32662.3|32582|415
1640049600000|2021-12-21 01:20:00|32672.7|32601.5|32670|32599.3|32677.7|32609.1|32657.5|32575.8|416
1640049900000|2021-12-21 01:25:00|32672.7|32601.9|32672.1|32594.2|32682.7|32611.4|32661.5|32578|460
1640050200000|2021-12-21 01:30:00|32675.8|32597.1|32663.1|32578.4|32679.7|32610.9|32653|32571|545
1640050500000|2021-12-21 01:35:00|32663.2|32579.7|32641.3|32572.6|32665.2|32598.6|32637.1|32561.8|577
1640050800000|2021-12-21 01:40:00|32641|32572.3|32633.9|32583.9|32653.3|32590|32631|32561.7|524
1640051100000|2021-12-21 01:45:00|32632.7|32582.2|32639.3|32579.7|32650|32589.9|32631.6|32560.5|469
1640051400000|2021-12-21 01:50:00|32640.2|32579.8|32635|32574.2|32653.9|32593.8|32632.4|32562.6|477
1640051700000|2021-12-21 01:55:00|32633.3|32580.2|32643.1|32589.3|32644|32589.7|32627.9|32566.2|436
1640052000000|2021-12-21 02:00:00|32636.2|32580.5|32630.7|32579.9|32655|32593|32627|32554|329
1640052300000|2021-12-21 02:05:00|32631|32579.2|32628.4|32578.4|32642|32585.7|32624.6|32559.8|379
1640052600000|2021-12-21 02:10:00|32627.7|32577.7|32631|32571|32652|32586.5|32623.1|32547|358
1640052900000|2021-12-21 02:15:00|32631.1|32582.1|32625.8|32575.8|32647.6|32584.8|32621.4|32558.6|347
1640053200000|2021-12-21 02:20:00|32625.7|32575.7|32628.5|32578.5|32644|32587.3|32622|32543|287
1640053500000|2021-12-21 02:25:00|32623.7|32573.7|32627.8|32572.1|32631.1|32580.6|32619.2|32556.4|315
1640053800000|2021-12-21 02:30:00|32629.3|32569.9|32630.5|32580.5|32631.3|32581.3|32615.2|32558.3|290
1640054100000|2021-12-21 02:35:00|32626.5|32576.5|32627.7|32577.7|32643.2|32587.9|32620.1|32557.7|323
1640054400000|2021-12-21 02:40:00|32626.7|32576.7|32634.9|32584.9|32637.7|32584.9|32623.2|32566.6|293
1640054700000|2021-12-21 02:45:00|32628.6|32578.6|32626.8|32574|32635.5|32585.5|32622.1|32555|345
1640055000000|2021-12-21 02:50:00|32626.7|32572.9|32628.3|32562.9|32647|32584.9|32622.9|32548|443
1640055300000|2021-12-21 02:55:00|32629.5|32567.2|32624.4|32566|32643.8|32587.4|32619.8|32558.2|453
1640055600000|2021-12-21 03:00:00|32627|32562.2|32624.1|32565.4|32642|32582.3|32619|32545.8|346
1640055900000|2021-12-21 03:05:00|32624.5|32564.6|32627.4|32577.4|32635.2|32585.2|32621.9|32545.7|241
1640056200000|2021-12-21 03:10:00|32626.9|32576.9|32635.2|32585.2|32635.5|32585.2|32621.7|32555.8|279
1640056500000|2021-12-21 03:15:00|32626.5|32572.3|32626.3|32571|32635.7|32585.7|32622|32557.7|330
1640056800000|2021-12-21 03:20:00|32626.7|32567.6|32632.8|32582.8|32650|32588.7|32622.9|32553.6|376
1640057100000|2021-12-21 03:25:00|32628.6|32572.5|32627|32562.6|32637.2|32587.2|32623|32562.6|257
1640057400000|2021-12-21 03:30:00|32627.3|32560.2|32631.2|32581.2|32636.7|32586.7|32625|32554.8|248
1640057700000|2021-12-21 03:35:00|32631.8|32581.8|32626.1|32576.1|32637.2|32587.2|32625|32564.8|316
1640058000000|2021-12-21 03:40:00|32627.3|32577.3|32627.6|32577|32636.9|32586.9|32624|32564.4|241
1640058300000|2021-12-21 03:45:00|32635|32571.6|32631.8|32581.8|32639.4|32589.4|32627|32567.3|277
1640058600000|2021-12-21 03:50:00|32631.6|32581.6|32631|32581|32643.8|32587.6|32626.6|32563|307
1640058900000|2021-12-21 03:55:00|32629.7|32579.7|32630.9|32580.9|32638.9|32588.9|32627.9|32575.6|270
1640059200000|2021-12-21 04:00:00|32630.2|32580.2|32633.1|32583.1|32642.3|32590.3|32627.8|32570.5|297
1640059500000|2021-12-21 04:05:00|32631.6|32579.8|32634.4|32584.4|32644|32594|32630.4|32578.2|270
1640059800000|2021-12-21 04:10:00|32632.3|32582.3|32630.2|32580.2|32644.1|32594.1|32627.3|32574.2|242
1640060100000|2021-12-21 04:15:00|32630.5|32580.5|32640|32590|32644.5|32594|32628.6|32576.2|268
1640060400000|2021-12-21 04:20:00|32638.9|32588.9|32635.6|32585.6|32646.6|32596.6|32628.6|32573.9|235
1640060700000|2021-12-21 04:25:00|32635.7|32585.7|32642.6|32590.1|32647|32597|32630.9|32571.7|298
1640061000000|2021-12-21 04:30:00|32636.9|32585.4|32636.9|32586.9|32648.4|32595.7|32631.8|32559|373
1640061300000|2021-12-21 04:35:00|32636.7|32586.1|32637.6|32575.7|32649|32599|32634.2|32560|287
1640061600000|2021-12-21 04:40:00|32641.7|32578.9|32636.7|32586.7|32649.3|32593.8|32631.7|32557|307
1640061900000|2021-12-21 04:45:00|32636.5|32586.5|32647.4|32588.5|32666.3|32599.7|32632.2|32574.2|331
1640062200000|2021-12-21 04:50:00|32647.5|32588|32652.5|32596.6|32668.3|32611.9|32645.9|32575.2|408
1640062500000|2021-12-21 04:55:00|32652.3|32596.8|32660|32583.6|32672.8|32609.4|32651.4|32577.7|686
1640062800000|2021-12-21 05:00:00|32666.3|32585.8|32665.8|32585.8|32670.6|32608.8|32646.9|32577.5|1037
1640063100000|2021-12-21 05:05:00|32664.3|32585.3|32661.6|32587.7|32674.4|32600.6|32650.7|32575.9|472
1640063400000|2021-12-21 05:10:00|32657.3|32587.6|32648.6|32583.8|32668|32598.5|32643.4|32576|332
1640063700000|2021-12-21 05:15:00|32650.7|32585.2|32647.9|32596.6|32662.6|32600.7|32639.9|32572.3|267
1640064000000|2021-12-21 05:20:00|32650.4|32592.4|32645.3|32587.2|32660.5|32607.5|32636.9|32567.6|343
1640064300000|2021-12-21 05:25:00|32645.2|32584.7|32638.3|32587.5|32657.9|32598.7|32635.4|32565.3|389
1640064600000|2021-12-21 05:30:00|32644.3|32587.1|32635|32585|32655.7|32598.1|32631.2|32572.3|357
1640064900000|2021-12-21 05:35:00|32634.3|32584.3|32634.6|32584.6|32644.3|32594.3|32627|32576.5|273
1640065200000|2021-12-21 05:40:00|32633.4|32583.4|32633.6|32583.6|32655.6|32593.2|32627.4|32553.8|264
1640065500000|2021-12-21 05:45:00|32631.2|32581.2|32635.3|32585.3|32646.4|32595.7|32629|32576.3|280
1640065800000|2021-12-21 05:50:00|32632.4|32582.4|32609.5|32546.1|32642|32592|32582.7|32490.3|528
1640066100000|2021-12-21 05:55:00|32611.7|32540.9|32593.2|32543.2|32624.9|32556.3|32592.8|32528.2|401
1640066400000|2021-12-21 06:00:00|32593.3|32539.9|32594.2|32544.2|32604.9|32551|32585.9|32533|587
1640066700000|2021-12-21 06:05:00|32593.1|32543.1|32597.8|32547.8|32608.7|32553.3|32586.5|32536.5|632
1640067000000|2021-12-21 06:10:00|32597.9|32547.9|32577.1|32526.6|32610.4|32549.4|32563.5|32515|462
1640067300000|2021-12-21 06:15:00|32575.6|32525|32575.9|32525.9|32590.6|32536.1|32562.5|32512.5|599
1640067600000|2021-12-21 06:20:00|32576.1|32526.1|32575.7|32524.6|32589.8|32535.1|32568|32518|545
1640067900000|2021-12-21 06:25:00|32573.6|32525.7|32578|32527.5|32602.8|32539.1|32568.4|32518.4|661
1640068200000|2021-12-21 06:30:00|32580.5|32528|32582.9|32532.9|32597.2|32540|32571.3|32521.3|681
1640068500000|2021-12-21 06:35:00|32581.9|32531.9|32583.6|32533.3|32610.8|32544.6|32577.3|32523.7|594
1640068800000|2021-12-21 06:40:00|32584.2|32534.2|32581.4|32531.4|32593.3|32540.9|32577.7|32527.7|426
1640069100000|2021-12-21 06:45:00|32580.6|32530.6|32595|32542.9|32606.2|32547|32567.1|32517.1|645
1640069400000|2021-12-21 06:50:00|32593.4|32543.4|32596.6|32546.6|32615.1|32557.5|32590.8|32537.7|766
1640069700000|2021-12-21 06:55:00|32597.9|32547.9|32599.5|32549.5|32622.9|32561.6|32591.7|32537.7|615
1640070000000|2021-12-21 07:00:00|32594.9|32544.9|32608.4|32558.4|32614.5|32576.6|32572.5|32537.3|770
1640070300000|2021-12-21 07:05:00|32608.6|32558.6|32596.7|32576.7|32633.5|32596.1|32589.7|32554.9|711
1640070600000|2021-12-21 07:10:00|32593.3|32573.3|32625.5|32605.5|32648.5|32614.6|32592.6|32557.6|577
1640070900000|2021-12-21 07:15:00|32626.6|32606.6|32615.7|32565.7|32641.8|32609.1|32599.3|32563.6|656
1640071200000|2021-12-21 07:20:00|32616.3|32566.3|32592.7|32541.9|32620.8|32582.6|32574.5|32539.1|730
1640071500000|2021-12-21 07:25:00|32594.7|32540.8|32543.6|32493.6|32594.7|32558.1|32543.2|32490.5|734
1640071800000|2021-12-21 07:30:00|32543.9|32493.9|32544.8|32494.8|32552.2|32518.1|32522.9|32488.9|843
1640072100000|2021-12-21 07:35:00|32546|32496|32529.2|32509.2|32554.7|32520.4|32523.9|32490.1|899
1640072400000|2021-12-21 07:40:00|32529.8|32509.8|32541.9|32521.9|32558.5|32523.9|32522.6|32488.4|857
1640072700000|2021-12-21 07:45:00|32542.1|32522.1|32565.8|32515.8|32578.7|32542.9|32540.6|32507.3|861
1640073000000|2021-12-21 07:50:00|32565.1|32515.1|32583.5|32533.5|32585.1|32537.6|32534.8|32498.4|838
1640073300000|2021-12-21 07:55:00|32583.7|32533.7|32635.1|32585.1|32636.3|32586.3|32583.7|32533.7|777
1640073600000|2021-12-21 08:00:00|32634.8|32584.8|32658.9|32608.9|32770.8|32691.4|32634.1|32584.1|1028
1640073900000|2021-12-21 08:05:00|32659|32609|32652.2|32602.2|32659.9|32626.2|32618.7|32576.1|751
1640074200000|2021-12-21 08:10:00|32652.3|32602.3|32612.7|32592.7|32654.8|32613.1|32609.3|32574.4|739
1640074500000|2021-12-21 08:15:00|32613.9|32593.9|32585.1|32565.1|32619.4|32593.9|32572.9|32537.8|903
1640074800000|2021-12-21 08:20:00|32585.2|32565.2|32575.3|32555.3|32603.7|32572.1|32568.2|32535.1|811
1640075100000|2021-12-21 08:25:00|32575|32555|32584|32564|32600.8|32567.8|32566.6|32528.4|836
1640075400000|2021-12-21 08:30:00|32583.5|32563.5|32629.6|32579.6|32636.7|32599.7|32568.6|32531.9|713
1640075700000|2021-12-21 08:35:00|32629.4|32579.4|32635.8|32615.8|32637.7|32617.7|32612.4|32572.7|767
1640076000000|2021-12-21 08:40:00|32636|32616|32617.7|32597.7|32639.7|32619.7|32613.7|32593.7|705
1640076300000|2021-12-21 08:45:00|32619|32599|32600.6|32580.6|32625.9|32605.9|32594.2|32562.5|770
1640076600000|2021-12-21 08:50:00|32601.7|32581.7|32601.1|32581.1|32616.6|32585.7|32590.8|32563.6|630
1640076900000|2021-12-21 08:55:00|32601.2|32581.2|32618.5|32568.5|32627.6|32592.7|32598.6|32565.1|579
1640077200000|2021-12-21 09:00:00|32619|32569|32612.2|32592.2|32626.7|32592.7|32597.5|32561.7|628
1640077500000|2021-12-21 09:05:00|32611.6|32591.6|32625.9|32605.9|32627.9|32607.9|32604.3|32571|548
1640077800000|2021-12-21 09:10:00|32625.5|32605.5|32600.8|32580.8|32637|32606.7|32600.2|32580.2|599
1640078100000|2021-12-21 09:15:00|32601.1|32581.1|32599.6|32579.6|32606.8|32586.8|32591.5|32571.5|567
1640078400000|2021-12-21 09:20:00|32599.8|32579.8|32598.2|32578.2|32617.9|32584|32592.2|32565.9|466
1640078700000|2021-12-21 09:25:00|32598.3|32578.3|32585.2|32565.2|32602.8|32580|32573|32537.7|596
1640079000000|2021-12-21 09:30:00|32582.9|32562.9|32580.9|32530.9|32604.1|32572.7|32565.5|32528.3|628
1640079300000|2021-12-21 09:35:00|32581.3|32531.3|32571.9|32551.9|32593.5|32563.9|32562.4|32528.5|675
1640079600000|2021-12-21 09:40:00|32572.6|32552.6|32572.5|32552.5|32590.1|32562.8|32567.1|32536.5|673
1640079900000|2021-12-21 09:45:00|32572.3|32552.3|32592.9|32572.9|32610.4|32578.8|32564.4|32533.4|438
1640080200000|2021-12-21 09:50:00|32593.7|32573.7|32603.8|32583.8|32613.7|32587.6|32588.5|32551.5|663
1640080500000|2021-12-21 09:55:00|32604.6|32584.6|32595.5|32575.5|32614.5|32585.6|32592.7|32561.5|641
1640080800000|2021-12-21 10:00:00|32595.9|32575.9|32563.5|32543.5|32605.7|32575.9|32562.4|32527.9|637
1640081100000|2021-12-21 10:05:00|32563.6|32543.6|32572.3|32552.3|32611.1|32576.6|32561.8|32532|726
1640081400000|2021-12-21 10:10:00|32569.3|32549.3|32561.2|32541.2|32589.3|32557|32551.4|32520.7|613
1640081700000|2021-12-21 10:15:00|32561|32541|32560.2|32540.2|32571.1|32551.1|32554.7|32534.7|579
1640082000000|2021-12-21 10:20:00|32559.9|32539.9|32587.3|32567.3|32606.8|32570.6|32557.7|32537.7|501
1640082300000|2021-12-21 10:25:00|32586.2|32566.2|32566.7|32546.7|32609.3|32583.3|32565.1|32545.1|751
1640082600000|2021-12-21 10:30:00|32566.6|32546.6|32562.3|32542.3|32591.2|32556.5|32555.7|32533.7|605
1640082900000|2021-12-21 10:35:00|32562.8|32542.8|32555.7|32535.7|32573.5|32547.3|32550.9|32520.5|559
1640083200000|2021-12-21 10:40:00|32554.9|32534.9|32559.5|32539.5|32571.5|32543.4|32550.4|32517.1|465
1640083500000|2021-12-21 10:45:00|32559.1|32539.1|32560.8|32540.8|32575|32541.9|32555.3|32524.1|494
1640083800000|2021-12-21 10:50:00|32561.1|32541.1|32574.3|32554.3|32590.8|32563.7|32558.7|32538.7|449
1640084100000|2021-12-21 10:55:00|32574.2|32554.2|32582.4|32562.4|32600.3|32579.7|32574|32542.1|508
1640084400000|2021-12-21 11:00:00|32582.5|32562.5|32585.8|32565.8|32599.1|32571.7|32578.4|32547.2|564
1640084700000|2021-12-21 11:05:00|32585.7|32565.7|32600.6|32550.6|32606.2|32571.9|32580.7|32545.9|585
1640085000000|2021-12-21 11:10:00|32600.7|32550.7|32587.7|32567.7|32604.3|32571.2|32577.5|32543.2|532
1640085300000|2021-12-21 11:15:00|32587.8|32567.8|32606.2|32586.2|32612.6|32592.6|32583.7|32563.7|725
1640085600000|2021-12-21 11:20:00|32605.5|32585.5|32632|32582|32633.5|32595.9|32592|32572|626
1640085900000|2021-12-21 11:25:00|32633.6|32583.6|32617.8|32597.8|32636.9|32601.5|32609.8|32573.9|634
1640086200000|2021-12-21 11:30:00|32617.2|32597.2|32610.3|32590.3|32618.4|32598.4|32603.1|32583.1|563
1640086500000|2021-12-21 11:35:00|32609.3|32589.3|32610.5|32590.5|32623.9|32603.9|32606.2|32586.2|466
1640086800000|2021-12-21 11:40:00|32611.3|32591.3|32625.4|32605.4|32626.3|32606.3|32610.3|32590.3|576
1640087100000|2021-12-21 11:45:00|32625|32605|32611.4|32591.4|32637.3|32608.6|32609.1|32579.7|552
1640087400000|2021-12-21 11:50:00|32612.1|32592.1|32601.6|32581.6|32630|32597.4|32597.5|32575.1|536
1640087700000|2021-12-21 11:55:00|32601.7|32581.7|32570.2|32550.2|32607|32587|32555|32521|717
1640088000000|2021-12-21 12:00:00|32571|32551|32567.5|32547.5|32579.6|32552.9|32547.2|32513.9|784
1640088300000|2021-12-21 12:05:00|32570|32550|32566.4|32546.4|32588.5|32550|32561.9|32530.1|415
1640088600000|2021-12-21 12:10:00|32568.3|32548.3|32601.9|32551.9|32602.1|32567.8|32563.4|32532.5|592
1640088900000|2021-12-21 12:15:00|32599.5|32549.5|32616.6|32566.6|32620.6|32581.8|32583.8|32546.9|549
1640089200000|2021-12-21 12:20:00|32615.5|32565.5|32582.1|32562.1|32618.1|32580.8|32574.1|32539.4|608
1640089500000|2021-12-21 12:25:00|32582.4|32562.4|32589.2|32569.2|32609.4|32576.5|32578.6|32557.1|661
1640089800000|2021-12-21 12:30:00|32589.4|32569.4|32596.5|32576.5|32605.7|32579.4|32579.2|32544.8|631
1640090100000|2021-12-21 12:35:00|32597.1|32577.1|32585.2|32565.2|32614.6|32588.3|32580.9|32546.2|541
1640090400000|2021-12-21 12:40:00|32581.9|32561.9|32570|32550|32600.9|32564.7|32564.1|32535.8|625
1640090700000|2021-12-21 12:45:00|32570.2|32550.2|32570.3|32550.3|32573|32553|32562.6|32542.6|574
1640091000000|2021-12-21 12:50:00|32568.4|32548.4|32559.6|32539.6|32588.7|32560.2|32555.6|32524.3|720
1640091300000|2021-12-21 12:55:00|32559.4|32539.4|32565.1|32515.1|32602.8|32565.7|32552.4|32514.4|797
1640091600000|2021-12-21 13:00:00|32564.1|32514.1|32558.3|32538.3|32594.1|32558.6|32543|32507.8|886
1640091900000|2021-12-21 13:05:00|32559.5|32539.5|32592.5|32572.5|32620.8|32587.7|32556.5|32523.4|778
1640092200000|2021-12-21 13:10:00|32592.4|32572.4|32593.1|32573.1|32624.3|32594.2|32571.3|32536.2|815
1640092500000|2021-12-21 13:15:00|32593|32573|32573.5|32553.5|32618.4|32584.4|32571.2|32548|653
1640092800000|2021-12-21 13:20:00|32572.3|32552.3|32590.1|32570.1|32608.3|32576.7|32568.1|32548.1|645
1640093100000|2021-12-21 13:25:00|32589.5|32569.5|32599.8|32579.8|32614.4|32582.4|32581.3|32548.1|674
1640093400000|2021-12-21 13:30:00|32597.9|32577.9|32611.8|32591.8|32624.6|32596.9|32596.7|32563.4|737
1640093700000|2021-12-21 13:35:00|32614.1|32594.1|32615.9|32565.9|32630.5|32598.4|32597|32560.9|700
1640094000000|2021-12-21 13:40:00|32616|32566|32612.4|32562.4|32617.9|32582.7|32592.5|32556.7|901
1640094300000|2021-12-21 13:45:00|32612.6|32562.6|32615.3|32565.3|32620.2|32584.8|32597.1|32555.9|892
1640094600000|2021-12-21 13:50:00|32615.4|32565.4|32619.6|32569.6|32620.5|32580.4|32589.6|32554.8|895
1640094900000|2021-12-21 13:55:00|32619.8|32569.8|32621.5|32601.5|32634.9|32601.5|32603.2|32564.8|916
1640095200000|2021-12-21 14:00:00|32620.8|32600.8|32643.9|32623.9|32666.7|32635.7|32617.9|32582.4|792
1640095500000|2021-12-21 14:05:00|32645.1|32625.1|32655.6|32635.6|32668.8|32638.9|32632.6|32601|731
1640095800000|2021-12-21 14:10:00|32655.2|32635.2|32668.3|32648.3|32672.4|32652.4|32652.5|32632.5|809
1640096100000|2021-12-21 14:15:00|32667.7|32647.7|32704.2|32684.2|32728|32691.6|32666.9|32646.9|754
1640096400000|2021-12-21 14:20:00|32701.8|32681.8|32702.4|32682.4|32734|32697.4|32696.2|32666.4|725
1640096700000|2021-12-21 14:25:00|32715.6|32665.6|32711.2|32661.2|32718.4|32687.4|32682.7|32648.2|667
1640097000000|2021-12-21 14:30:00|32711.7|32661.7|32706.5|32686.5|32724.5|32689.9|32693.6|32657.4|842
1640097300000|2021-12-21 14:35:00|32706.3|32686.3|32706.8|32686.8|32724.2|32689.1|32696.9|32663.5|721
1640097600000|2021-12-21 14:40:00|32701.6|32681.6|32700.3|32680.3|32728.8|32692.6|32696.7|32668|746
1640097900000|2021-12-21 14:45:00|32714.4|32664.4|32717.1|32697.1|32726.8|32698.9|32698|32663.6|714
1640098200000|2021-12-21 14:50:00|32716.9|32696.9|32706.4|32686.4|32721.2|32697.9|32696|32670.2|717
1640098500000|2021-12-21 14:55:00|32706.2|32686.2|32705|32685|32723.5|32690.1|32693.8|32665.9|693
1640098800000|2021-12-21 15:00:00|32704.8|32684.8|32728.6|32708.6|32739.9|32709.9|32703.2|32683.2|789
1640099100000|2021-12-21 15:05:00|32728.5|32708.5|32722.9|32702.9|32761|32725.1|32715.5|32695.5|825
1640099400000|2021-12-21 15:10:00|32722.5|32702.5|32702.6|32682.6|32725.5|32704.8|32699|32670.3|696
1640099700000|2021-12-21 15:15:00|32703.2|32683.2|32695.9|32675.9|32703.8|32683.8|32691.3|32671.3|603
1640100000000|2021-12-21 15:20:00|32694.8|32674.8|32710.6|32690.6|32713.4|32693.4|32694.6|32674.6|625
1640100300000|2021-12-21 15:25:00|32707.6|32687.6|32666.4|32646.4|32707.7|32687.7|32662.5|32642.5|708
1640100600000|2021-12-21 15:30:00|32667.9|32647.9|32662.1|32642.1|32675.8|32655.8|32659.4|32639.4|683
1640100900000|2021-12-21 15:35:00|32662|32642|32648.4|32628.4|32670.8|32650.8|32647.7|32627.7|737
1640101200000|2021-12-21 15:40:00|32647.4|32627.4|32642.5|32622.5|32661.6|32628.7|32630.2|32605.3|832
1640101500000|2021-12-21 15:45:00|32642.8|32622.8|32627.8|32607.8|32650.1|32626.1|32615|32579.3|814
1640101800000|2021-12-21 15:50:00|32628.5|32608.5|32647.3|32627.3|32661.4|32641.4|32625.1|32605.1|874
1640102100000|2021-12-21 15:55:00|32647.9|32627.9|32647.9|32627.9|32661.4|32638.3|32639.4|32607.4|902
1640102400000|2021-12-21 16:00:00|32647.4|32627.4|32613.1|32593.1|32653.3|32633.3|32612.3|32592.3|841
1640102700000|2021-12-21 16:05:00|32614.1|32594.1|32603.5|32583.5|32618.3|32598.3|32599.4|32579.4|621
1640103000000|2021-12-21 16:10:00|32603.6|32583.6|32615|32595|32639.6|32606|32602.1|32577.6|634
1640103300000|2021-12-21 16:15:00|32615.2|32595.2|32603.1|32583.1|32616.7|32596.7|32597.4|32577.4|474
1640103600000|2021-12-21 16:20:00|32603|32583|32615.3|32595.3|32617.3|32597.3|32598.1|32578.1|529
1640103900000|2021-12-21 16:25:00|32615.2|32595.2|32624.1|32604.1|32651.3|32616.5|32615.2|32585.5|696
1640104200000|2021-12-21 16:30:00|32624.2|32604.2|32646.2|32596.2|32647.1|32612.9|32622.8|32586.3|637
1640104500000|2021-12-21 16:35:00|32646.4|32596.4|32645|32595|32650.2|32612.8|32625.3|32589.8|544
1640104800000|2021-12-21 16:40:00|32644.2|32594.2|32649.3|32599.3|32663.2|32609.3|32624.3|32588.4|542
1640105100000|2021-12-21 16:45:00|32650.7|32600.7|32655.7|32605.7|32665.2|32621.1|32629.5|32590.2|671
1640105400000|2021-12-21 16:50:00|32656|32606|32658.8|32608.8|32663.7|32626.6|32628.9|32594.7|712
1640105700000|2021-12-21 16:55:00|32659.7|32609.7|32612.5|32562.5|32670|32641|32598.4|32561.9|799
1640106000000|2021-12-21 17:00:00|32612.4|32562.4|32616.8|32566.8|32625.7|32583.4|32596.4|32561.4|647
1640106300000|2021-12-21 17:05:00|32617|32567|32617.7|32567.7|32619.9|32569.9|32603|32553|557
1640106600000|2021-12-21 17:10:00|32617.6|32567.6|32604.5|32554.5|32626.3|32576.3|32590.1|32554.5|636
1640106900000|2021-12-21 17:15:00|32605.5|32555.5|32608.8|32558.8|32616.5|32575.1|32595.1|32554.6|512
1640107200000|2021-12-21 17:20:00|32607.4|32557.4|32613.3|32563.3|32620.1|32580.8|32600.8|32555|585
1640107500000|2021-12-21 17:25:00|32613.1|32563.1|32616.8|32566.8|32617.6|32591.8|32598.5|32558.7|542
1640107800000|2021-12-21 17:30:00|32617.1|32567.1|32621.7|32571.7|32623.7|32587.4|32596|32558.6|548
1640108100000|2021-12-21 17:35:00|32621.5|32571.5|32608.1|32588.1|32627.2|32594.3|32604.1|32567.2|459
1640108400000|2021-12-21 17:40:00|32607.7|32587.7|32626.5|32576.5|32628.1|32592.2|32602.4|32571.9|421
1640108700000|2021-12-21 17:45:00|32626.3|32576.3|32606.6|32586.6|32630.5|32593.4|32601.3|32567.1|514
1640109000000|2021-12-21 17:50:00|32606.9|32586.9|32604.7|32584.7|32626.1|32591.1|32601.9|32566.4|430
1640109300000|2021-12-21 17:55:00|32606.4|32586.4|32622.2|32572.2|32624.1|32588.4|32598.4|32563.5|559
1640109600000|2021-12-21 18:00:00|32623.3|32573.3|32610.2|32590.2|32628.6|32596.1|32602.8|32568.1|720
1640109900000|2021-12-21 18:05:00|32609.5|32589.5|32596.7|32576.7|32628.5|32593|32595.3|32560|547
1640110200000|2021-12-21 18:10:00|32596.8|32576.8|32606.3|32556.3|32616.2|32581.2|32591.6|32555.4|551
1640110500000|2021-12-21 18:15:00|32606.2|32556.2|32605.9|32585.9|32622.5|32587|32590.9|32556.2|539
1640110800000|2021-12-21 18:20:00|32621.7|32571.7|32614.6|32564.6|32621.7|32583.6|32592|32557.5|532
1640111100000|2021-12-21 18:25:00|32614|32564|32593.9|32573.9|32616.1|32582.4|32593.5|32558.2|396
1640111400000|2021-12-21 18:30:00|32594.3|32574.3|32590.4|32570.4|32613.5|32578.9|32590.4|32555.1|427
1640111700000|2021-12-21 18:35:00|32591.1|32571.1|32595.4|32575.4|32617.8|32583.7|32586.4|32550.9|619
1640112000000|2021-12-21 18:40:00|32595.7|32575.7|32594.8|32574.8|32612.9|32581.5|32584.5|32548.1|636
1640112300000|2021-12-21 18:45:00|32594.6|32574.6|32619.7|32569.7|32622.1|32586.8|32591.5|32556.2|562
1640112600000|2021-12-21 18:50:00|32620|32570|32609.7|32559.7|32624.1|32589.2|32594|32559|464
1640112900000|2021-12-21 18:55:00|32609.4|32559.4|32580.6|32560.6|32613.3|32580.2|32580|32547.7|514
1640113200000|2021-12-21 19:00:00|32580.2|32560.2|32598.4|32548.4|32599.1|32564.2|32575.8|32541|462
1640113500000|2021-12-21 19:05:00|32582.7|32562.7|32593.7|32543.7|32599.6|32564.8|32576.9|32542|350
1640113800000|2021-12-21 19:10:00|32592.9|32542.9|32580.8|32560.8|32602.1|32572.3|32573.7|32541.9|390
1640114100000|2021-12-21 19:15:00|32580.7|32560.7|32603.7|32553.7|32614.3|32579.6|32578.6|32543.1|449
1640114400000|2021-12-21 19:20:00|32603.8|32553.8|32579.3|32559.3|32604.4|32567.3|32578.8|32544|443
1640114700000|2021-12-21 19:25:00|32579.1|32559.1|32577.2|32557.2|32597.9|32561.3|32575.5|32539.5|398
1640115000000|2021-12-21 19:30:00|32576.6|32556.6|32574.4|32554.4|32593.5|32561.6|32571.9|32536.5|428
1640115300000|2021-12-21 19:35:00|32573.6|32553.6|32573.8|32553.8|32593.2|32561.7|32570.6|32535.7|439
1640115600000|2021-12-21 19:40:00|32573.9|32553.9|32577.6|32557.6|32592.8|32558.9|32572.4|32537.6|371
1640115900000|2021-12-21 19:45:00|32576.9|32556.9|32576.7|32556.7|32593.8|32560.5|32575|32539.3|401
1640116200000|2021-12-21 19:50:00|32576.3|32556.3|32580.9|32560.9|32595.3|32560.9|32571|32535.8|447
1640116500000|2021-12-21 19:55:00|32580.4|32560.4|32589.1|32539.1|32597.2|32562.3|32572.9|32536.2|549
1640116800000|2021-12-21 20:00:00|32588.8|32538.8|32589.2|32539.2|32594.5|32561.8|32573.8|32538|500
1640117100000|2021-12-21 20:05:00|32589.3|32539.3|32572.9|32552.9|32592.5|32558.9|32568.6|32533.1|438
1640117400000|2021-12-21 20:10:00|32572|32552|32571.1|32551.1|32588|32554.1|32569.3|32533.4|343
1640117700000|2021-12-21 20:15:00|32571.2|32551.2|32586.4|32536.4|32591.2|32556.5|32569.6|32535.6|417
1640118000000|2021-12-21 20:20:00|32586.5|32536.5|32577|32557|32592.7|32559.2|32572|32536|442
1640118300000|2021-12-21 20:25:00|32577.1|32557.1|32587.4|32537.4|32592.3|32559|32572.6|32536|345
1640118600000|2021-12-21 20:30:00|32590.2|32540.2|32613.5|32563.5|32638.7|32585.1|32572.3|32537.3|514
1640118900000|2021-12-21 20:35:00|32613.6|32563.6|32579.8|32559.8|32613.6|32577.2|32574.7|32537|319
1640119200000|2021-12-21 20:40:00|32580.1|32560.1|32578.4|32558.4|32596|32561.4|32575.1|32538.9|284
1640119500000|2021-12-21 20:45:00|32588.7|32538.7|32579.7|32559.7|32598.5|32562.3|32579.4|32538.7|325
1640119800000|2021-12-21 20:50:00|32579.6|32559.6|32587.5|32537.5|32595.2|32560.1|32572.5|32537.3|341
1640120100000|2021-12-21 20:55:00|32587.6|32537.6|32584.1|32534.1|32589.6|32553.5|32568.8|32533.6|335
1640120400000|2021-12-21 21:00:00|32584.2|32534.2|32589.2|32539.2|32596.7|32563.9|32573.7|32532.2|333
1640120700000|2021-12-21 21:05:00|32589.1|32539.1|32591.4|32541.4|32592.8|32559.7|32575.1|32537.1|178
1640121000000|2021-12-21 21:10:00|32591.1|32541.1|32592.3|32542.3|32596.6|32560.4|32576.1|32539.2|217
1640121300000|2021-12-21 21:15:00|32592.2|32542.2|32593.9|32543.9|32597.4|32563.4|32579.1|32540.4|201
1640121600000|2021-12-21 21:20:00|32594.1|32544.1|32581.3|32561.3|32597.5|32565|32579.5|32541.3|143
1640121900000|2021-12-21 21:25:00|32594.7|32544.7|32599.8|32547.9|32601.8|32562.8|32580.1|32541.7|322
1640122200000|2021-12-21 21:30:00|32600.9|32550.9|32592.6|32542.6|32604.9|32563.2|32582|32539.6|257
1640122500000|2021-12-21 21:35:00|32592.3|32542.3|32600.7|32550.7|32601.7|32566.7|32584.4|32540.8|195
1640122800000|2021-12-21 21:40:00|32601.5|32551.5|32595.5|32543.6|32604.5|32554.5|32591.3|32541|192
1640123100000|2021-12-21 21:45:00|32602.3|32543.4|32595.7|32545.7|32651.7|32560.7|32595.5|32527.6|381
1640123400000|2021-12-21 21:50:00|32635.8|32534.1|32615|32531.6|32646.2|32546.8|32607|32516.4|360
1640123700000|2021-12-21 21:55:00|32615.4|32536.3|32623.3|32522|32641.3|32536.3|32590.3|32494.2|508
1640124000000|2021-12-21 22:00:00|32642.3|32535.3|32639.1|32532.1|32688.2|32581.2|32635.5|32528.5|79
1640124300000|2021-12-21 22:05:00|32639.8|32532.8|32646.3|32539.3|32697.6|32590.6|32637.3|32530.3|122
1640124600000|2021-12-21 22:10:00|32648.2|32541.2|32642.5|32535.5|32671.9|32564.9|32638.7|32531.7|202
1640124900000|2021-12-21 22:15:00|32642.4|32535.4|32640.6|32533.6|32658.7|32551.7|32640.2|32533.2|207
1640125200000|2021-12-21 22:20:00|32640.7|32533.7|32652.3|32545.3|32667.3|32560.3|32634.1|32527.1|247
1640125500000|2021-12-21 22:25:00|32653.4|32546.4|32652|32545|32673.7|32566.7|32643.2|32536.2|132
1640125800000|2021-12-21 22:30:00|32651.3|32544.3|32650.4|32543.4|32665.7|32558.7|32638.9|32531.9|278
1640126100000|2021-12-21 22:35:00|32657.1|32550.1|32665.9|32558.9|32671.9|32564.9|32645.8|32538.8|270
1640126400000|2021-12-21 22:40:00|32663.9|32556.9|32653.6|32546.6|32674.8|32567.8|32646.1|32539.1|203
1640126700000|2021-12-21 22:45:00|32663.2|32556.2|32654.1|32547.1|32668|32561|32653.4|32546.4|127
1640127000000|2021-12-21 22:50:00|32665.7|32558.7|32664|32557|32675.5|32568.5|32653.7|32546.7|230
1640127300000|2021-12-21 22:55:00|32666.4|32559.4|32658.8|32551.8|32681.8|32574.8|32656.8|32549.8|244
1640127600000|2021-12-21 23:00:00|32679.2|32572.2|32658.2|32551.2|32680.5|32573.5|32646.2|32539.2|620
1640127900000|2021-12-21 23:05:00|32656.1|32549.1|32662.4|32555.4|32670.4|32563.4|32652.6|32545.6|429
1640128200000|2021-12-21 23:10:00|32661.5|32554.5|32648.6|32541.6|32671.1|32564.1|32642.1|32535.1|319
1640128500000|2021-12-21 23:15:00|32651.9|32544.9|32655.4|32548.4|32668.4|32561.4|32645.6|32538.6|448
1640128800000|2021-12-21 23:20:00|32657.8|32550.8|32644.2|32537.2|32664.5|32557.5|32642.3|32535.3|309
1640129100000|2021-12-21 23:25:00|32642.7|32535.7|32654.6|32547.6|32666.4|32559.4|32636.2|32534.9|296
1640129400000|2021-12-21 23:30:00|32655|32548|32654.4|32547.4|32662.9|32555.9|32641|32534|433
1640129700000|2021-12-21 23:35:00|32653.4|32546.4|32658.4|32551.4|32668.9|32561.9|32643.4|32536.4|395
1640130000000|2021-12-21 23:40:00|32658|32551|32647|32540|32664.6|32557.6|32642.7|32535.7|412
1640130300000|2021-12-21 23:45:00|32640.5|32533.5|32649.2|32542.2|32659.7|32552.7|32631.8|32528.1|321
1640130600000|2021-12-21 23:50:00|32649|32542|32652.9|32545.9|32660.1|32553.1|32639.5|32532.5|261
1640130900000|2021-12-21 23:55:00|32651.1|32544.1|32643.8|32536.8|32657.9|32550.9|32633.9|32530.5|337
1640131200000|2021-12-22 00:00:00|32645.2|32538.2|32638.2|32531.2|32654.7|32550.6|32632.2|32525.2|405
1640131500000|2021-12-22 00:05:00|32638.4|32531.4|32643.3|32536.3|32648.3|32545.5|32632.8|32526.6|437
1640131800000|2021-12-22 00:10:00|32643.2|32536.2|32632.8|32525.8|32649.8|32549.4|32613|32517.5|441
1640132100000|2021-12-22 00:15:00|32631.7|32524.7|32609.2|32527.7|32646.9|32541.4|32603.3|32521.3|468
1640132400000|2021-12-22 00:20:00|32613.6|32525.6|32606.4|32534.9|32619.5|32537.2|32594.9|32512.2|344
1640132700000|2021-12-22 00:25:00|32607.4|32528.4|32607.8|32542.9|32624.6|32546.6|32592.5|32512|325
1640133000000|2021-12-22 00:30:00|32613.9|32537.5|32602.5|32542.3|32624.8|32551.6|32592|32527.7|322
1640133300000|2021-12-22 00:35:00|32602.8|32536.7|32608.2|32538.6|32621.6|32549.9|32598.1|32520.7|258
1640133600000|2021-12-22 00:40:00|32609|32541.8|32619.1|32545.9|32625.3|32547.8|32600.5|32529.2|283
1640133900000|2021-12-22 00:45:00|32615.8|32543.3|32607.8|32530.8|32625|32551.2|32600|32521.3|330
1640134200000|2021-12-22 00:50:00|32610.5|32524.1|32616.2|32538.5|32632.7|32548.3|32606.9|32521.1|378
1640134500000|2021-12-22 00:55:00|32610.6|32541.7|32623.6|32542.3|32632.8|32552.4|32609.1|32530.8|333
1640134800000|2021-12-22 01:00:00|32615.3|32542.2|32613|32554.1|32633|32554.1|32607.4|32523.4|355
1640135100000|2021-12-22 01:05:00|32617|32542.3|32606|32534.6|32618.8|32546.9|32600.1|32522.9|333
1640135400000|2021-12-22 01:10:00|32605.8|32533.2|32604|32526|32612.7|32544.1|32597|32522.2|294
1640135700000|2021-12-22 01:15:00|32602.9|32527|32594.9|32522.4|32607.8|32537.6|32589.8|32516.8|425
1640136000000|2021-12-22 01:20:00|32593.7|32522.9|32596.4|32518.1|32613.6|32533.9|32589.8|32513.7|379
1640136300000|2021-12-22 01:25:00|32597.4|32518.4|32602.5|32514.3|32612.1|32534.7|32588.8|32512.2|411
1640136600000|2021-12-22 01:30:00|32599.2|32514.2|32592.2|32513.4|32607.6|32530.7|32586.2|32510.1|331
1640136900000|2021-12-22 01:35:00|32592.3|32513.3|32585.4|32512.4|32601.7|32524.5|32578.9|32498.5|390
1640137200000|2021-12-22 01:40:00|32584.7|32513.7|32581.1|32511.3|32595|32524.4|32578.5|32505.2|361
1640137500000|2021-12-22 01:45:00|32582.6|32510.4|32579.3|32503.8|32593.7|32520.5|32574.1|32497.2|351
1640137800000|2021-12-22 01:50:00|32581|32504.4|32586.4|32515.4|32599.8|32517.7|32573.9|32498.9|309
1640138100000|2021-12-22 01:55:00|32585.2|32515.7|32590.8|32528|32602.9|32536.4|32581.8|32510.3|468
1640138400000|2021-12-22 02:00:00|32598.4|32521.4|32604.8|32528.8|32609.3|32545.2|32590|32521.4|460
1640138700000|2021-12-22 02:05:00|32608.7|32526.9|32605|32545.1|32619.3|32554.4|32596.2|32524.6|305
1640139000000|2021-12-22 02:10:00|32605.5|32545.7|32605.1|32548.5|32628|32554.7|32601.5|32534|261
1640139300000|2021-12-22 02:15:00|32605.2|32549.1|32604.9|32544.9|32616.1|32554.9|32602|32536.8|216
1640139600000|2021-12-22 02:20:00|32611|32545|32606|32541|32618.8|32552.6|32601|32536.5|269
1640139900000|2021-12-22 02:25:00|32611.7|32538.4|32607.2|32540.7|32628.2|32553.3|32604.3|32530.7|337
1640140200000|2021-12-22 02:30:00|32606.9|32537.3|32615.3|32556.1|32628.7|32561.6|32604.1|32532.6|280
1640140500000|2021-12-22 02:35:00|32614.4|32555.3|32622.9|32563.2|32640.5|32568.7|32613.8|32546.3|364
1640140800000|2021-12-22 02:40:00|32623.5|32562.3|32624.2|32559|32650.6|32569.9|32623.4|32553.2|460
1640141100000|2021-12-22 02:45:00|32627.4|32559.2|32624.4|32557.2|32638.5|32567.7|32619.9|32551|419
1640141400000|2021-12-22 02:50:00|32626.9|32556.8|32621.6|32552.2|32636.6|32563.9|32616.1|32543.9|389
1640141700000|2021-12-22 02:55:00|32621.5|32552.4|32622.9|32554.7|32639.6|32566.6|32617.8|32536.6|325
1640142000000|2021-12-22 03:00:00|32626.8|32554.2|32625.9|32555.6|32643.2|32563.6|32621|32547.6|392
1640142300000|2021-12-22 03:05:00|32630.2|32552.6|32631.3|32559.9|32637.1|32565.5|32621.2|32547.3|317
1640142600000|2021-12-22 03:10:00|32629.5|32561.2|32621.8|32559.8|32638.2|32568.3|32620.9|32550.5|290
1640142900000|2021-12-22 03:15:00|32622|32558.2|32626.3|32552.7|32641.9|32568.5|32618.5|32537.7|290
1640143200000|2021-12-22 03:20:00|32625.5|32553.4|32627.4|32549.5|32634.1|32565.4|32617|32545.1|271
1640143500000|2021-12-22 03:25:00|32624.6|32551.8|32623.9|32552|32640.5|32562|32618.3|32546|266
1640143800000|2021-12-22 03:30:00|32624.1|32551.5|32627.1|32554.5|32643.5|32564.3|32618.5|32546|278
1640144100000|2021-12-22 03:35:00|32626.5|32555.2|32628.8|32559.9|32634.7|32568.5|32621.8|32550.6|305
1640144400000|2021-12-22 03:40:00|32629.3|32558.8|32624.2|32553.5|32640.4|32564.4|32620.9|32545.1|334
1640144700000|2021-12-22 03:45:00|32624.4|32552.6|32633|32557.8|32636.6|32567.3|32622|32549.1|311
1640145000000|2021-12-22 03:50:00|32631|32556.1|32630.2|32558.9|32636.8|32568.9|32623.6|32552.1|300
1640145300000|2021-12-22 03:55:00|32631.5|32560.3|32628.3|32555.3|32644.4|32569|32622.8|32550|286
1640145600000|2021-12-22 04:00:00|32628.2|32556.7|32637|32564.6|32640.9|32569.3|32627.1|32554.5|335
1640145900000|2021-12-22 04:05:00|32636.2|32565|32648.9|32557.1|32654.1|32576.7|32632.1|32555.5|270
1640146200000|2021-12-22 04:10:00|32648.7|32556.9|32637.7|32572.2|32650|32576.8|32633.1|32556.7|171
1640146500000|2021-12-22 04:15:00|32642.1|32567.3|32628.1|32578.1|32649.1|32579.4|32626.4|32557.3|204
1640146800000|2021-12-22 04:20:00|32627|32577|32630.1|32578.4|32637|32582.4|32626.8|32573.6|181
1640147100000|2021-12-22 04:25:00|32631.6|32578|32632.1|32573.5|32633.4|32580.7|32628.3|32573.1|247
1640147400000|2021-12-22 04:30:00|32631.9|32573.7|32631.6|32581.2|32635.6|32581.7|32627|32570|201
1640147700000|2021-12-22 04:35:00|32631.1|32581.1|32634.2|32577.6|32635.8|32584|32629.9|32574.3|161
1640148000000|2021-12-22 04:40:00|32633.6|32578.3|32635.5|32578.1|32638.4|32586.1|32629.4|32572.5|226
1640148300000|2021-12-22 04:45:00|32637.4|32582.3|32634.4|32576.4|32639.8|32587.8|32631|32572.9|259
1640148600000|2021-12-22 04:50:00|32631.8|32579.3|32635.5|32579.3|32638.3|32584.8|32629|32569.2|252
1640148900000|2021-12-22 04:55:00|32636.3|32579.6|32626.7|32572.9|32636.3|32584.1|32625.6|32567.6|223
1640149200000|2021-12-22 05:00:00|32625.9|32572.7|32627|32564.9|32634.4|32574.8|32621.5|32560.1|445
1640149500000|2021-12-22 05:05:00|32626.9|32564.6|32634.6|32575.2|32639.7|32579.6|32622.2|32560.9|412
1640149800000|2021-12-22 05:10:00|32633.7|32575.9|32631.2|32565.1|32640.7|32578.2|32622.9|32561|425
1640150100000|2021-12-22 05:15:00|32630.4|32563.3|32633.4|32568.8|32637.9|32575.4|32622.8|32562.7|335
1640150400000|2021-12-22 05:20:00|32629.8|32572.2|32635.1|32578.1|32635.8|32583.3|32625.6|32566.6|236
1640150700000|2021-12-22 05:25:00|32634.2|32577.4|32640.6|32580.7|32647.3|32591.6|32627.4|32568.4|341
1640151000000|2021-12-22 05:30:00|32640.5|32579.4|32643.4|32589.2|32649.1|32599.1|32636.6|32575.9|340
1640151300000|2021-12-22 05:35:00|32643.1|32589.6|32642.1|32590.2|32649.3|32598.8|32635.9|32584.7|300
1640151600000|2021-12-22 05:40:00|32640|32590|32632.6|32582.6|32643.2|32592.1|32630.7|32574.6|382
1640151900000|2021-12-22 05:45:00|32631.8|32581.8|32634.3|32581.8|32639.8|32588.4|32629.2|32571.9|361
1640152200000|2021-12-22 05:50:00|32633.9|32581.6|32629.7|32579.7|32640.3|32587.7|32627.8|32568.4|336
1640152500000|2021-12-22 05:55:00|32630.6|32580.6|32636.6|32586.6|32639.8|32589.8|32628.6|32573.3|330
1640152800000|2021-12-22 06:00:00|32638|32586.9|32640.9|32590.9|32658.5|32601.3|32625.6|32575.6|663
1640153100000|2021-12-22 06:05:00|32642.2|32592.2|32647.6|32597.6|32677|32613.1|32629.7|32578.6|738
1640153400000|2021-12-22 06:10:00|32647.7|32597.7|32667.2|32617.2|32676.3|32621.9|32643.3|32591.6|601
1640153700000|2021-12-22 06:15:00|32666.8|32616.8|32647.4|32597.4|32667|32617|32621|32571|845
1640154000000|2021-12-22 06:20:00|32648.4|32598.4|32618.9|32568.9|32649.7|32599.7|32612.7|32561.1|733
1640154300000|2021-12-22 06:25:00|32619.3|32569.3|32618.7|32568.7|32647.9|32583.9|32611.9|32558.5|746
1640154600000|2021-12-22 06:30:00|32622|32572|32628.3|32578.3|32637.6|32586.6|32612.4|32555.4|1009
1640154900000|2021-12-22 06:35:00|32627|32577|32639.3|32589.3|32665.6|32596.6|32619|32569|701
1640155200000|2021-12-22 06:40:00|32639.2|32589.2|32636|32583.3|32670.3|32591|32618.6|32556.2|948
1640155500000|2021-12-22 06:45:00|32630|32580|32659.6|32608|32669.8|32608|32620.2|32565.5|577
1640155800000|2021-12-22 06:50:00|32656.7|32606.7|32666.5|32589|32674.9|32614.5|32622.7|32563.3|893
1640156100000|2021-12-22 06:55:00|32665.5|32591.5|32657.8|32586.7|32687|32606|32631.5|32573.7|755
1640156400000|2021-12-22 07:00:00|32655.3|32588.4|32621.6|32601.6|32659.5|32624.4|32614.9|32581.9|656
1640156700000|2021-12-22 07:05:00|32622.4|32602.4|32619|32599|32650.5|32613.3|32609.8|32576|826
1640157000000|2021-12-22 07:10:00|32618.4|32598.4|32627.9|32607.9|32664.5|32619.1|32608.9|32575.1|893
1640157300000|2021-12-22 07:15:00|32627.6|32607.6|32642.5|32622.5|32672.9|32628.8|32609.9|32589.9|850
1640157600000|2021-12-22 07:20:00|32656|32606|32633.3|32613.3|32667.8|32625.2|32627.5|32593.2|973
1640157900000|2021-12-22 07:25:00|32634.5|32614.5|32650.9|32600.9|32657.2|32617.8|32615.8|32582.2|857
1640158200000|2021-12-22 07:30:00|32653.3|32603.3|32655.9|32635.9|32678.1|32640.5|32638.2|32602.9|1017
1640158500000|2021-12-22 07:35:00|32668.2|32618.2|32619.7|32599.7|32672.2|32635.7|32614.6|32585|822
1640158800000|2021-12-22 07:40:00|32619.6|32599.6|32624.9|32604.9|32655.5|32609.8|32607.1|32574.8|871
1640159100000|2021-12-22 07:45:00|32640|32590|32625.4|32575.4|32659.9|32613|32608.3|32573.4|939
1640159400000|2021-12-22 07:50:00|32624.8|32574.8|32604.4|32584.4|32625.9|32591.6|32594.2|32561.1|678
1640159700000|2021-12-22 07:55:00|32604.5|32584.5|32629.8|32579.8|32643.8|32603.1|32602.5|32568.9|936
1640160000000|2021-12-22 08:00:00|32629.3|32579.3|32577.7|32557.7|32633.7|32594.7|32577.2|32557.2|688
1640160300000|2021-12-22 08:05:00|32577.4|32557.4|32536.5|32516.5|32582.5|32558.3|32528.7|32501.1|838
1640160600000|2021-12-22 08:10:00|32537|32517|32556.9|32536.9|32578.2|32543.3|32535.5|32503.7|927
1640160900000|2021-12-22 08:15:00|32557.9|32537.9|32576|32556|32579.7|32559.7|32557.1|32526.2|781
1640161200000|2021-12-22 08:20:00|32575.3|32555.3|32580.2|32560.2|32592.3|32567.6|32567|32540.4|642
1640161500000|2021-12-22 08:25:00|32580.6|32560.6|32569.7|32549.7|32581.6|32561.6|32564.5|32544.5|572
1640161800000|2021-12-22 08:30:00|32567.1|32547.1|32585.5|32565.5|32608.7|32574.1|32558.8|32538.8|736
1640162100000|2021-12-22 08:35:00|32585.6|32565.6|32583|32563|32596.6|32566.5|32568.8|32535.2|676
1640162400000|2021-12-22 08:40:00|32583.1|32563.1|32581.4|32561.4|32585.8|32565.8|32577.1|32557.1|521
1640162700000|2021-12-22 08:45:00|32581.6|32561.6|32596.4|32546.4|32602|32569.6|32580.9|32544.5|624
1640163000000|2021-12-22 08:50:00|32595.4|32545.4|32583.6|32563.6|32598.5|32570.9|32576.7|32545.4|621
1640163300000|2021-12-22 08:55:00|32583.8|32563.8|32581|32561|32585.9|32565.9|32575.9|32555.9|605
1640163600000|2021-12-22 09:00:00|32580.2|32560.2|32625.9|32605.9|32656.3|32609.1|32575.9|32541.3|830
1640163900000|2021-12-22 09:05:00|32625.1|32605.1|32621.3|32601.3|32636|32606.5|32615.2|32579.2|534
1640164200000|2021-12-22 09:10:00|32621.1|32601.1|32620.6|32600.6|32636.4|32606|32619.7|32585.1|465
1640164500000|2021-12-22 09:15:00|32620.8|32600.8|32595.4|32575.4|32636.1|32605.4|32595.4|32570.7|551
1640164800000|2021-12-22 09:20:00|32595.9|32575.9|32601.6|32581.6|32617.2|32584|32586|32551.7|713
1640165100000|2021-12-22 09:25:00|32601.3|32581.3|32606.3|32586.3|32627.1|32589.6|32596.8|32561.5|827
1640165400000|2021-12-22 09:30:00|32606.4|32586.4|32623.9|32573.9|32636.2|32602.2|32602.7|32566.8|793
1640165700000|2021-12-22 09:35:00|32624.7|32574.7|32606.6|32586.6|32638.5|32605.3|32603.5|32574.7|692
1640166000000|2021-12-22 09:40:00|32606.5|32586.5|32592.7|32572.7|32612.1|32592.1|32579.4|32544.9|590
1640166300000|2021-12-22 09:45:00|32592.2|32572.2|32607|32587|32621.5|32588.8|32587.6|32566.1|554
1640166600000|2021-12-22 09:50:00|32608.6|32588.6|32603.6|32583.6|32617|32597|32599.4|32579.4|521
1640166900000|2021-12-22 09:55:00|32605.4|32585.4|32621.9|32601.9|32636.7|32603.1|32601|32568.6|726
1640167200000|2021-12-22 10:00:00|32622.1|32602.1|32608.1|32588.1|32629.1|32604.4|32602.7|32568.9|674
1640167500000|2021-12-22 10:05:00|32608.5|32588.5|32620.8|32600.8|32621.9|32601.9|32603.2|32583.2|642
1640167800000|2021-12-22 10:10:00|32621.1|32601.1|32618.6|32598.6|32638.4|32612|32613.2|32585.3|671
1640168100000|2021-12-22 10:15:00|32618.9|32598.9|32620.6|32600.6|32640|32605.5|32617|32585.7|616
1640168400000|2021-12-22 10:20:00|32620.7|32600.7|32582.6|32562.6|32631.1|32602.4|32581.4|32561.4|652
1640168700000|2021-12-22 10:25:00|32582.7|32562.7|32603.7|32583.7|32606.1|32586.1|32581.6|32561.6|663
1640169000000|2021-12-22 10:30:00|32603.3|32583.3|32603.1|32583.1|32662.7|32635|32598.9|32566|754
1640169300000|2021-12-22 10:35:00|32603.5|32583.5|32550.1|32530.1|32618.8|32585.5|32540|32506|807
1640169600000|2021-12-22 10:40:00|32550|32530|32558.1|32538.1|32568.9|32544.9|32546.9|32513.6|799
1640169900000|2021-12-22 10:45:00|32558.4|32538.4|32603.3|32583.3|32614.5|32594.5|32557.9|32532.5|797
1640170200000|2021-12-22 10:50:00|32604.7|32584.7|32584.3|32564.3|32605.8|32585.8|32576.4|32534.8|810
1640170500000|2021-12-22 10:55:00|32585|32565|32582.6|32562.6|32589|32569|32578.7|32558.7|793
1640170800000|2021-12-22 11:00:00|32581.6|32561.6|32578.7|32558.7|32587.8|32567.8|32577.5|32557.5|752
1640171100000|2021-12-22 11:05:00|32578.3|32558.3|32589|32569|32607.5|32576.2|32578.3|32553.2|728
1640171400000|2021-12-22 11:10:00|32587.6|32567.6|32586.2|32536.2|32612.1|32576.8|32568.5|32533|1052
1640171700000|2021-12-22 11:15:00|32586.3|32536.3|32588.8|32538.8|32588.8|32553.4|32554.9|32489.5|1046
1640172000000|2021-12-22 11:20:00|32587.9|32537.9|32596.3|32576.3|32599.8|32578.2|32570.1|32536|729
1640172300000|2021-12-22 11:25:00|32596.8|32576.8|32582.7|32515.7|32616.1|32579.5|32569.2|32512.5|857
1640172600000|2021-12-22 11:30:00|32580|32516.9|32560.6|32498.6|32585.5|32529.3|32558.8|32492.7|791
1640172900000|2021-12-22 11:35:00|32561|32498.2|32538|32518|32569.2|32534.8|32536.5|32489.4|973
1640173200000|2021-12-22 11:40:00|32539.1|32519.1|32545.2|32489|32556.8|32521.8|32524.6|32470|757
1640173500000|2021-12-22 11:45:00|32544.9|32490.6|32546.9|32496.9|32554.7|32517.9|32534.8|32477|595
1640173800000|2021-12-22 11:50:00|32546.6|32496.6|32547.4|32527.4|32560.2|32527.4|32537.6|32482.3|723
1640174100000|2021-12-22 11:55:00|32559.5|32509.5|32582.7|32481.6|32582.7|32530.4|32541.5|32466|811
1640174400000|2021-12-22 12:00:00|32581.4|32480.1|32599.4|32549.4|32604.1|32567.6|32548.4|32466.2|873
1640174700000|2021-12-22 12:05:00|32583.8|32563.8|32577.8|32557.8|32605.6|32576.2|32577|32542.7|662
1640175000000|2021-12-22 12:10:00|32578.1|32558.1|32585|32565|32610.6|32577.8|32577|32542.9|535
1640175300000|2021-12-22 12:15:00|32584.9|32564.9|32568.7|32548.7|32600.6|32567.5|32565.2|32529.3|741
1640175600000|2021-12-22 12:20:00|32569|32549|32583.7|32533.7|32588.4|32554.6|32562.9|32527.3|597
1640175900000|2021-12-22 12:25:00|32584.3|32534.3|32579.8|32529.8|32588.9|32551.4|32559.2|32526.8|816
1640176200000|2021-12-22 12:30:00|32579.4|32529.4|32576.1|32526.1|32582.2|32546.6|32548.9|32510|846
1640176500000|2021-12-22 12:35:00|32574.8|32524.8|32574.8|32554.8|32593.6|32565.2|32559.8|32518.2|736
1640176800000|2021-12-22 12:40:00|32573.8|32553.8|32620.3|32600.3|32622.6|32602.6|32573.1|32538.1|605
1640177100000|2021-12-22 12:45:00|32619.7|32599.7|32605.6|32585.6|32632.3|32600.1|32598.8|32578.1|659
1640177400000|2021-12-22 12:50:00|32606.2|32586.2|32605.2|32585.2|32620|32596.8|32592.5|32562.4|702
1640177700000|2021-12-22 12:55:00|32604.9|32584.9|32609|32589|32622.9|32602.9|32604.9|32584.9|776
1640178000000|2021-12-22 13:00:00|32609.6|32589.6|32623.1|32603.1|32623.1|32603.1|32598.9|32578.9|713
1640178300000|2021-12-22 13:05:00|32622.6|32602.6|32619.3|32599.3|32641.1|32606.2|32611|32526.2|677
1640178600000|2021-12-22 13:10:00|32619.2|32599.2|32623.2|32603.2|32629.7|32609.7|32618.2|32598.2|758
1640178900000|2021-12-22 13:15:00|32622.8|32602.8|32621.4|32601.4|32643.1|32618.4|32620.2|32587.8|720
1640179200000|2021-12-22 13:20:00|32621.1|32601.1|32623.8|32603.8|32646.8|32614.3|32618.9|32589.7|623
1640179500000|2021-12-22 13:25:00|32624|32604|32628.3|32578.3|32644.6|32609.8|32620.1|32567.1|562
1640179800000|2021-12-22 13:30:00|32632.5|32582.5|32629.3|32579.3|32634.9|32596.3|32601.6|32554.3|810
1640180100000|2021-12-22 13:35:00|32613.9|32593.9|32629.3|32579.3|32635.4|32596.6|32606.6|32572.8|570
1640180400000|2021-12-22 13:40:00|32628.9|32578.9|32602.6|32582.6|32640.6|32602.3|32600.2|32569.4|724
1640180700000|2021-12-22 13:45:00|32602.2|32582.2|32599.9|32579.9|32619.9|32588.5|32597.9|32564|558
1640181000000|2021-12-22 13:50:00|32600.8|32580.8|32626.2|32606.2|32639.3|32609.3|32597.9|32577.9|745
1640181300000|2021-12-22 13:55:00|32626.6|32606.6|32628.9|32608.9|32646.1|32609.8|32612.3|32576|805
1640181600000|2021-12-22 14:00:00|32629.7|32609.7|32637.5|32617.5|32659.4|32622.7|32626.2|32599.8|647
1640181900000|2021-12-22 14:05:00|32638.1|32618.1|32630.5|32580.5|32660.5|32630.2|32614.6|32579|710
1640182200000|2021-12-22 14:10:00|32631.3|32581.3|32670.1|32620.1|32670.1|32635.3|32614.9|32580.9|688
1640182500000|2021-12-22 14:15:00|32667|32617|32631.2|32611.2|32670.1|32635.7|32625.5|32597.1|596
1640182800000|2021-12-22 14:20:00|32631.8|32611.8|32607.7|32587.7|32632.3|32612.3|32607.4|32580.6|602
1640183100000|2021-12-22 14:25:00|32607.8|32587.8|32603.8|32583.8|32617|32592.8|32599.2|32563.5|651
1640183400000|2021-12-22 14:30:00|32603.7|32583.7|32601.4|32581.4|32624|32591|32598.1|32564.5|662
1640183700000|2021-12-22 14:35:00|32601.2|32581.2|32601.1|32581.1|32617.4|32588.9|32598.6|32564.7|682
1640184000000|2021-12-22 14:40:00|32601.3|32581.3|32629.1|32609.1|32631.2|32611.2|32600.6|32580.6|713
1640184300000|2021-12-22 14:45:00|32628.9|32608.9|32629.8|32609.8|32643.3|32623.3|32627.4|32592.9|711
1640184600000|2021-12-22 14:50:00|32629.9|32609.9|32643.1|32623.1|32653.7|32627.7|32627.6|32593.8|764
1640184900000|2021-12-22 14:55:00|32644.2|32624.2|32615|32508|32667.7|32625.2|32580.4|32473.4|830
1640185200000|2021-12-22 15:00:00|32599.5|32492.5|32605.9|32545.2|32649.5|32574.3|32580|32486.3|909
1640185500000|2021-12-22 15:05:00|32603.2|32553.2|32590.7|32570.7|32614.3|32578.4|32590.7|32537|831
1640185800000|2021-12-22 15:10:00|32590.6|32570.6|32580.7|32560.7|32604.8|32571.4|32561.2|32535.1|719
1640186100000|2021-12-22 15:15:00|32581.1|32561.1|32579.1|32559.1|32594.8|32562|32572.1|32538.8|668
1640186400000|2021-12-22 15:20:00|32579|32559|32549.6|32529.6|32580.3|32560.2|32547.1|32527.1|660
1640186700000|2021-12-22 15:25:00|32551|32531|32557.1|32537.1|32714.9|32607.9|32545.4|32515.6|885
1640187000000|2021-12-22 15:30:00|32556.1|32536.1|32553.8|32533.8|32589.8|32553.4|32545.1|32515|835
1640187300000|2021-12-22 15:35:00|32553.6|32533.6|32546.1|32526.1|32577|32542.8|32544.4|32513.4|655
1640187600000|2021-12-22 15:40:00|32546.4|32526.4|32542.1|32522.1|32550.9|32530.9|32536.9|32516.9|635
1640187900000|2021-12-22 15:45:00|32542|32522|32545.3|32525.3|32559.5|32525.9|32537.9|32503.5|676
1640188200000|2021-12-22 15:50:00|32545.1|32525.1|32533.5|32513.5|32554.7|32528.3|32525.2|32490.5|782
1640188500000|2021-12-22 15:55:00|32532.3|32512.3|32555.6|32535.6|32559.1|32539.1|32529.6|32509.6|805
1640188800000|2021-12-22 16:00:00|32554|32534|32526.4|32476.4|32556.6|32535.4|32510.2|32476.4|869
1640189100000|2021-12-22 16:05:00|32526.2|32476.2|32475.3|32455.3|32526.6|32486.4|32473.5|32440.2|838
1640189400000|2021-12-22 16:10:00|32475.2|32455.2|32503.2|32483.2|32505|32484.1|32474.2|32450.9|736
1640189700000|2021-12-22 16:15:00|32503|32483|32495.5|32475.5|32519.9|32488.3|32494.6|32460.7|550
1640190000000|2021-12-22 16:20:00|32495.4|32475.4|32504.7|32484.7|32511.6|32485.3|32488.1|32458.7|546
1640190300000|2021-12-22 16:25:00|32505.5|32485.5|32500.1|32480.1|32526.4|32492.2|32499.9|32464.6|550
1640190600000|2021-12-22 16:30:00|32499.7|32479.7|32536.5|32486.5|32564.8|32498.3|32499.6|32468.8|707
1640190900000|2021-12-22 16:35:00|32536.6|32486.6|32531.2|32511.2|32540.4|32511.4|32516.4|32481.6|765
1640191200000|2021-12-22 16:40:00|32531.1|32511.1|32550.8|32500.8|32580.8|32516.6|32528.8|32493.3|852
1640191500000|2021-12-22 16:45:00|32570|32502.1|32549.7|32498.5|32570|32509.9|32544.8|32490.4|903
1640191800000|2021-12-22 16:50:00|32554.4|32498.9|32564.6|32514.6|32565.7|32529.7|32537|32491.3|660
1640192100000|2021-12-22 16:55:00|32562.6|32512.6|32547.1|32497.1|32566.4|32519.8|32537.8|32497.1|682
1640192400000|2021-12-22 17:00:00|32545.9|32495.9|32533.4|32483.4|32559.9|32512.7|32517.1|32468.2|750
1640192700000|2021-12-22 17:05:00|32533.2|32483.2|32537.3|32487.3|32543.1|32504.8|32516.7|32480.9|667
1640193000000|2021-12-22 17:10:00|32537.1|32487.1|32541.5|32491.5|32542.8|32506.2|32519.8|32485.8|518
1640193300000|2021-12-22 17:15:00|32541.9|32491.9|32544.5|32494.5|32546|32509.1|32523.2|32485.3|535
1640193600000|2021-12-22 17:20:00|32543.6|32493.6|32544.6|32494.6|32547.1|32512.2|32524.2|32490.3|589
1640193900000|2021-12-22 17:25:00|32544.9|32494.9|32541.7|32491.7|32553.1|32516.9|32530.3|32490.1|494
1640194200000|2021-12-22 17:30:00|32541.6|32491.6|32529.8|32479.8|32546.2|32508.6|32524.9|32479.8|486
1640194500000|2021-12-22 17:35:00|32529.5|32479.5|32535.7|32485.7|32542.4|32508.9|32528.9|32479.5|462
1640194800000|2021-12-22 17:40:00|32535.4|32485.4|32539.5|32489.5|32540.5|32503.2|32517.9|32481.8|398
1640195100000|2021-12-22 17:45:00|32539.7|32489.7|32541.8|32491.8|32545.6|32508.8|32521.8|32488.1|326
1640195400000|2021-12-22 17:50:00|32541.9|32491.9|32536.2|32486.2|32541.9|32502.6|32521.8|32482.9|419
1640195700000|2021-12-22 17:55:00|32535.7|32485.7|32538.4|32488.4|32540.3|32504.8|32522.7|32480|436
1640196000000|2021-12-22 18:00:00|32536.1|32486.1|32537.7|32487.7|32542.4|32507.1|32518.3|32481.9|539
1640196300000|2021-12-22 18:05:00|32537.8|32487.8|32541.1|32491.1|32542.6|32503.3|32522.1|32481.5|420
1640196600000|2021-12-22 18:10:00|32540.7|32490.7|32539.3|32489.3|32542.6|32502.2|32520.7|32479.3|425
1640196900000|2021-12-22 18:15:00|32540|32490|32540|32490|32547|32501.3|32518|32486|428
1640197200000|2021-12-22 18:20:00|32537.8|32487.8|32544.4|32494.4|32546.2|32496.2|32537.6|32487.6|424
1640197500000|2021-12-22 18:25:00|32545.4|32495.4|32544.6|32494.6|32550.5|32511.8|32527.7|32492.1|492
1640197800000|2021-12-22 18:30:00|32545.3|32495.3|32526.2|32506.2|32550.5|32513.8|32524.9|32488.9|516
1640198100000|2021-12-22 18:35:00|32523.6|32503.6|32540.8|32490.8|32541.7|32506|32521.6|32485.7|467
1640198400000|2021-12-22 18:40:00|32539.1|32489.1|32533.3|32483.3|32540.5|32503.8|32517.4|32481.8|469
1640198700000|2021-12-22 18:45:00|32533.5|32483.5|32529.6|32479.6|32534|32498.2|32513|32476.2|479
1640199000000|2021-12-22 18:50:00|32529.5|32479.5|32532|32482|32532.3|32497|32512.5|32477.6|383
1640199300000|2021-12-22 18:55:00|32532.5|32482.5|32536.4|32486.4|32542.4|32496.2|32515.6|32475|594
1640199600000|2021-12-22 19:00:00|32537.2|32487.2|32525.9|32505.9|32547.3|32508.6|32522|32487.1|599
1640199900000|2021-12-22 19:05:00|32528.8|32508.8|32539|32489|32546.7|32511.5|32523.3|32489|372
1640200200000|2021-12-22 19:10:00|32539.4|32489.4|32519.6|32499.6|32539.9|32504.1|32519.6|32482.4|347
1640200500000|2021-12-22 19:15:00|32534.8|32484.8|32519|32499|32537.4|32502.4|32514.9|32480.3|363
1640200800000|2021-12-22 19:20:00|32532.9|32482.9|32533.1|32483.1|32536.9|32501.3|32514.7|32480.1|332
1640201100000|2021-12-22 19:25:00|32533.6|32483.6|32539.9|32489.9|32541.2|32503.8|32518.6|32483.6|314
1640201400000|2021-12-22 19:30:00|32540.1|32490.1|32534.4|32484.4|32541.9|32506.2|32517.2|32481.8|405
1640201700000|2021-12-22 19:35:00|32534.2|32484.2|32516.7|32496.7|32536.5|32499|32516|32480.6|337
1640202000000|2021-12-22 19:40:00|32531.8|32481.8|32529.1|32479.1|32534.5|32497.8|32511.9|32477.6|358
1640202300000|2021-12-22 19:45:00|32528.8|32478.8|32528.8|32478.8|32535.1|32496.3|32511.7|32477.9|356
1640202600000|2021-12-22 19:50:00|32532.1|32482.1|32526.1|32476.1|32532.1|32490.4|32510.4|32470.7|369
1640202900000|2021-12-22 19:55:00|32525.8|32475.8|32505.7|32485.7|32527.8|32491|32502.7|32468.4|553
1640203200000|2021-12-22 20:00:00|32506.7|32486.7|32508|32488|32528.5|32493.5|32502.7|32471.5|567
1640203500000|2021-12-22 20:05:00|32510.6|32490.6|32528.9|32478.9|32532.7|32495.1|32506.4|32474|353
1640203800000|2021-12-22 20:10:00|32529.9|32479.9|32522.8|32472.8|32531.4|32496.5|32503.2|32470.8|382
1640204100000|2021-12-22 20:15:00|32523.6|32473.6|32521.5|32471.5|32526.7|32490.9|32503.2|32470|362
1640204400000|2021-12-22 20:20:00|32521.2|32471.2|32526.1|32476.1|32528|32490.8|32503.8|32469.8|288
1640204700000|2021-12-22 20:25:00|32525.4|32475.4|32507.6|32487.6|32529.7|32492.8|32505.5|32472.5|280
1640205000000|2021-12-22 20:30:00|32507.7|32487.7|32522.9|32472.9|32528.7|32492.3|32504.2|32469.9|406
1640205300000|2021-12-22 20:35:00|32523.1|32473.1|32504.7|32484.7|32527.3|32492.5|32501|32468.4|321
1640205600000|2021-12-22 20:40:00|32506.3|32486.3|32518.1|32468.1|32524.4|32487|32501.5|32466|328
1640205900000|2021-12-22 20:45:00|32517.7|32467.7|32516.7|32466.7|32523.8|32483.4|32498|32463.6|355
1640206200000|2021-12-22 20:50:00|32516.4|32466.4|32507.3|32457.3|32518.4|32475.5|32490.4|32437.2|607
1640206500000|2021-12-22 20:55:00|32507.2|32457.2|32507.1|32440|32536.1|32459.7|32498.6|32425.9|649
1640206800000|2021-12-22 21:00:00|32513.2|32444.2|32506.4|32456.4|32532.3|32461.5|32501.1|32428.4|556
1640207100000|2021-12-22 21:05:00|32508|32450.4|32506.5|32456.5|32514.8|32477.1|32494.2|32450.4|298
1640207400000|2021-12-22 21:10:00|32506|32456|32508.1|32458.1|32518.7|32468.3|32488.3|32450.6|263
1640207700000|2021-12-22 21:15:00|32508.5|32458.5|32506.7|32456.7|32513.6|32478.4|32492.1|32455.3|280
1640208000000|2021-12-22 21:20:00|32506.2|32456.2|32505.5|32485.5|32518.1|32485.6|32496.4|32456.2|251
1640208300000|2021-12-22 21:25:00|32520.9|32470.9|32522.8|32472.8|32523.3|32485.4|32504.5|32461|310
1640208600000|2021-12-22 21:30:00|32521|32471|32520.5|32470.5|32525.3|32487|32504.7|32467.3|337
1640208900000|2021-12-22 21:35:00|32520.8|32470.8|32523.7|32473.7|32526.7|32489.6|32504.4|32467.7|297
1640209200000|2021-12-22 21:40:00|32523.8|32473.8|32537|32487|32540.3|32492.1|32507.9|32471|408
1640209500000|2021-12-22 21:45:00|32536.9|32486.9|32529.5|32477.4|32552.2|32490|32529.5|32468.1|353
1640209800000|2021-12-22 21:50:00|32527.8|32466.8|32529.2|32476.4|32559.2|32482.2|32522.9|32460.9|292
1640210100000|2021-12-22 21:55:00|32536.4|32476.6|32534.7|32466.6|32571.3|32479.8|32521.3|32449.7|324
1640210400000|2021-12-22 22:00:00|32571.3|32464.3|32555.3|32448.3|32576|32469|32536.8|32444|113
1640210700000|2021-12-22 22:05:00|32555.6|32448.6|32558.8|32451.8|32573.6|32473.5|32492.5|32385.5|254
1640211000000|2021-12-22 22:10:00|32560.5|32453.5|32567.2|32460.2|32570|32463|32510.2|32403.2|374
1640211300000|2021-12-22 22:15:00|32567|32460|32567.4|32460.4|32579.4|32472.4|32547.9|32444.4|408
1640211600000|2021-12-22 22:20:00|32568.5|32461.5|32558|32451|32572.9|32465.9|32539.7|32438.7|299
1640211900000|2021-12-22 22:25:00|32539.3|32462.9|32559|32452|32577.2|32470.2|32539.3|32437.8|509
1640212200000|2021-12-22 22:30:00|32560.4|32453.4|32573|32470|32588.2|32481.2|32538.6|32431.6|486
1640212500000|2021-12-22 22:35:00|32562.3|32473.2|32564|32471.7|32590.2|32486.6|32546.5|32456|403
1640212800000|2021-12-22 22:40:00|32568.4|32467|32577.5|32472.5|32585.4|32478.4|32534.6|32442.9|206
1640213100000|2021-12-22 22:45:00|32567.1|32460.1|32562|32455|32579.8|32475.9|32543.5|32436.5|636
1640213400000|2021-12-22 22:50:00|32561.6|32454.6|32574.2|32467.2|32586.4|32479.4|32548.2|32441.2|733
1640213700000|2021-12-22 22:55:00|32573.3|32466.3|32553.6|32470.2|32579.2|32478.6|32547.2|32454.5|375
1640214000000|2021-12-22 23:00:00|32551.2|32460|32557.5|32487.9|32571.3|32498.5|32544.6|32447|699
1640214300000|2021-12-22 23:05:00|32564.2|32475.8|32561|32478|32567.6|32496.4|32542.9|32467.1|396
1640214600000|2021-12-22 23:10:00|32560.3|32478.7|32551.4|32479|32564.3|32491.5|32539.5|32468.2|314
1640214900000|2021-12-22 23:15:00|32557.7|32474.1|32553.6|32482.3|32567.3|32491.8|32542.5|32473.6|188
1640215200000|2021-12-22 23:20:00|32552.3|32483.4|32549.9|32485.9|32558.5|32492.8|32538.2|32473.1|587
1640215500000|2021-12-22 23:25:00|32551.1|32484.5|32542.4|32481|32562.3|32487.9|32536.1|32465.8|551
1640215800000|2021-12-22 23:30:00|32545.8|32478.3|32542.9|32479.8|32559.3|32485.7|32536.4|32467.1|520
1640216100000|2021-12-22 23:35:00|32547.5|32477.5|32546.2|32477.5|32564|32486.6|32536.4|32457.9|587
1640216400000|2021-12-22 23:40:00|32545.3|32478|32543.9|32470.9|32559.4|32483.7|32535.6|32461.2|687
1640216700000|2021-12-22 23:45:00|32543.5|32469.6|32545.1|32472.5|32553.6|32483.7|32535.7|32464.6|815
1640217000000|2021-12-22 23:50:00|32545.8|32472.2|32539.6|32477.7|32551.5|32485.7|32534.9|32468.7|690
1640217300000|2021-12-22 23:55:00|32548.7|32474.8|32541.1|32481.4|32552.4|32485.8|32535.1|32469.2|735
1640217600000|2021-12-23 00:00:00|32540.1|32480.3|32522.7|32464.1|32558.5|32483|32519.3|32447.5|629
1640217900000|2021-12-23 00:05:00|32522.4|32463|32528.2|32456.3|32538.3|32470.3|32508.7|32445.5|384
1640218200000|2021-12-23 00:10:00|32533.2|32451.9|32524.9|32466.2|32543.5|32468.8|32510.3|32440.8|342
1640218500000|2021-12-23 00:15:00|32524.8|32465.8|32525.6|32475.6|32535.4|32475.6|32511.9|32454.9|383
1640218800000|2021-12-23 00:20:00|32529.2|32472|32520.8|32459.7|32532.2|32473.8|32514.2|32454.6|411
1640219100000|2021-12-23 00:25:00|32520.3|32460|32516.2|32458.2|32531.5|32470.6|32508.6|32446.6|444
1640219400000|2021-12-23 00:30:00|32516.3|32458|32504.1|32443|32526.4|32464.3|32501.5|32433.6|540
1640219700000|2021-12-23 00:35:00|32501.3|32436.6|32504.4|32443.6|32508.4|32448.7|32494|32424.7|591
1640220000000|2021-12-23 00:40:00|32503.5|32444.9|32500|32438.8|32510.6|32448.8|32491.4|32429.7|492
1640220300000|2021-12-23 00:45:00|32501|32437.3|32505.6|32436.9|32508.4|32448.2|32491.2|32426.1|544
1640220600000|2021-12-23 00:50:00|32503|32440.4|32508.4|32443|32513.1|32454|32490.7|32428|686
1640220900000|2021-12-23 00:55:00|32508.5|32444.5|32506.4|32437.4|32522|32455.7|32501.3|32432.9|508
1640221200000|2021-12-23 01:00:00|32502.1|32444.6|32511.9|32457.2|32522.4|32460.4|32496|32432.3|559
1640221500000|2021-12-23 01:05:00|32515.1|32453.4|32511.1|32459|32521.5|32463|32503.6|32445.4|430
1640221800000|2021-12-23 01:10:00|32513.8|32456.4|32510.4|32451.7|32518.9|32459.8|32495.7|32438.4|498
1640222100000|2021-12-23 01:15:00|32509.2|32447.1|32507.5|32445.9|32517.9|32456|32495.4|32440.3|643
1640222400000|2021-12-23 01:20:00|32507.1|32445.2|32501.1|32445.5|32512.9|32454.2|32496.7|32436|581
1640222700000|2021-12-23 01:25:00|32503.4|32443.4|32502.1|32447.5|32510.9|32450.5|32490|32429.9|467
1640223000000|2021-12-23 01:30:00|32504.5|32445.1|32501.4|32443.2|32508.4|32450.2|32494.4|32432.7|650
1640223300000|2021-12-23 01:35:00|32502.5|32444.8|32506.5|32443.9|32525.9|32451.7|32492.4|32427.1|544
1640223600000|2021-12-23 01:40:00|32505.3|32445|32501.7|32441.6|32512.7|32450|32492.1|32431.7|390
1640223900000|2021-12-23 01:45:00|32502.4|32439.3|32499.7|32443|32511.9|32451.8|32491|32434.2|530
1640224200000|2021-12-23 01:50:00|32501.9|32442|32490.7|32435.8|32505.4|32450.3|32486.3|32433.4|503
1640224500000|2021-12-23 01:55:00|32490.8|32434.5|32488.9|32438.9|32500.5|32449.7|32485.9|32430.9|365
1640224800000|2021-12-23 02:00:00|32489.2|32439.2|32497.9|32442.7|32499.9|32445.8|32483.2|32430.7|471
1640225100000|2021-12-23 02:05:00|32496.9|32444.9|32497.4|32447.4|32502.8|32450.8|32488.6|32437.1|543
1640225400000|2021-12-23 02:10:00|32497.7|32447.7|32501.3|32451.3|32504.4|32451.8|32489.3|32435.4|434
1640225700000|2021-12-23 02:15:00|32501.4|32449.5|32496.9|32446.9|32505|32451.7|32493|32439.2|533
1640226000000|2021-12-23 02:20:00|32497.5|32447.5|32503.8|32445.9|32503.9|32452|32490.9|32438.5|521
1640226300000|2021-12-23 02:25:00|32503.1|32445.2|32499.6|32449.6|32508.3|32452.1|32490.8|32439.2|616
1640226600000|2021-12-23 02:30:00|32500.9|32447.8|32502.8|32445.7|32505.9|32452.2|32491.3|32437.7|634
1640226900000|2021-12-23 02:35:00|32500.1|32449.3|32503.8|32443.3|32505|32450.2|32492.4|32436.7|699
1640227200000|2021-12-23 02:40:00|32503.5|32443.4|32496.4|32446.4|32505.1|32451.7|32491.6|32437.4|520
1640227500000|2021-12-23 02:45:00|32497.9|32447.9|32500.4|32450.4|32506.9|32453.1|32493.3|32438.5|459
1640227800000|2021-12-23 02:50:00|32502.8|32452.1|32498.6|32448.6|32506.4|32452.1|32488.5|32435.2|548
1640228100000|2021-12-23 02:55:00|32501.6|32444.9|32496.6|32438.8|32503|32449.3|32488.9|32433.6|600
1640228400000|2021-12-23 03:00:00|32494.8|32438.4|32498|32447.9|32502.4|32450.3|32486.2|32433.7|385
1640228700000|2021-12-23 03:05:00|32497.6|32447.6|32499.7|32442|32506.3|32450.8|32488.7|32437.1|440
1640229000000|2021-12-23 03:10:00|32496.3|32446.3|32491.8|32441.8|32502.3|32448.1|32485.9|32432.7|427
1640229300000|2021-12-23 03:15:00|32492.6|32442.6|32500.8|32450.8|32505.1|32451.5|32483.9|32431.9|401
1640229600000|2021-12-23 03:20:00|32500.3|32450.3|32500.8|32450.8|32504.4|32453.1|32489.5|32436|382
1640229900000|2021-12-23 03:25:00|32501.3|32451.3|32500.4|32450|32505.6|32451.9|32493.6|32438.1|376
1640230200000|2021-12-23 03:30:00|32500.6|32450.6|32499.9|32449.9|32503.7|32451.4|32489.8|32437.3|512
1640230500000|2021-12-23 03:35:00|32499.8|32449.8|32501.6|32446.4|32508.3|32452.1|32491.7|32439.5|411
1640230800000|2021-12-23 03:40:00|32501.1|32447.3|32499.2|32447.7|32503.5|32450.3|32489.4|32436|340
1640231100000|2021-12-23 03:45:00|32499.1|32449.1|32487.7|32437.2|32503.3|32450.4|32487.7|32435.5|355
1640231400000|2021-12-23 03:50:00|32496.8|32446.8|32503.4|32448.1|32505.8|32452.5|32488.2|32436.4|421
1640231700000|2021-12-23 03:55:00|32499.5|32448.3|32497.7|32447.7|32504.9|32451.2|32485.6|32431.5|451
1640232000000|2021-12-23 04:00:00|32497.5|32447.5|32501.1|32444.6|32502.5|32450.6|32489.8|32437.9|394
1640232300000|2021-12-23 04:05:00|32498.9|32448.9|32501.3|32451.3|32504.9|32452.1|32491.7|32438.5|449
1640232600000|2021-12-23 04:10:00|32500.9|32450.9|32501.9|32446.5|32505|32452.1|32488.2|32437.3|504
1640232900000|2021-12-23 04:15:00|32500.5|32450.5|32496.6|32443.7|32504.1|32451.4|32489.9|32437.8|257
1640233200000|2021-12-23 04:20:00|32497.3|32447.3|32497.6|32447.6|32501.4|32448.4|32485|32435|304
1640233500000|2021-12-23 04:25:00|32499.5|32444|32498.3|32443.5|32501|32448|32486.3|32436.3|359
1640233800000|2021-12-23 04:30:00|32497.9|32443.6|32491.7|32441.7|32500.3|32448.3|32484.5|32433.8|399
1640234100000|2021-12-23 04:35:00|32490.7|32440.7|32497.4|32447|32501.7|32448.8|32484.4|32433.1|200
1640234400000|2021-12-23 04:40:00|32500.1|32442.7|32495.2|32445.2|32502.1|32448.8|32488.1|32436.2|434
1640234700000|2021-12-23 04:45:00|32494.1|32444.1|32497.5|32446.3|32502.1|32449.2|32485.8|32433|323
1640235000000|2021-12-23 04:50:00|32497.3|32446.4|32492.2|32442.2|32501|32449.2|32485.3|32433|337
1640235300000|2021-12-23 04:55:00|32492.3|32442.3|32499.6|32449.6|32500.9|32449.6|32484.1|32430.4|231
1640235600000|2021-12-23 05:00:00|32500.2|32450.2|32492|32441.3|32502.5|32451.6|32488.9|32435.8|328
1640235900000|2021-12-23 05:05:00|32490.7|32439.5|32490.5|32439.2|32501.6|32448.2|32485.4|32432.9|252
1640236200000|2021-12-23 05:10:00|32496.7|32440.9|32497.1|32447.1|32501.5|32449.2|32482.1|32428.2|275
1640236500000|2021-12-23 05:15:00|32497.2|32447.2|32493.7|32443.7|32520|32449.6|32483.8|32425.6|258
1640236800000|2021-12-23 05:20:00|32494.1|32444|32487.4|32437.2|32496.2|32444.4|32479.3|32426|314
1640237100000|2021-12-23 05:25:00|32488.5|32438.5|32494.4|32438|32499.4|32446.3|32479|32426.3|305
1640237400000|2021-12-23 05:30:00|32494.6|32444.2|32497.4|32447.4|32501.5|32449.7|32486.1|32433.8|392
1640237700000|2021-12-23 05:35:00|32497.2|32447.2|32497.1|32447.1|32504.2|32452.8|32490.4|32440.1|227
1640238000000|2021-12-23 05:40:00|32496.8|32446.8|32497.8|32447.8|32510|32450.6|32488.4|32430|299
1640238300000|2021-12-23 05:45:00|32498.1|32448.1|32499.6|32449.6|32514.5|32452.6|32486.5|32428.1|244
1640238600000|2021-12-23 05:50:00|32499.8|32449.8|32503|32453|32514|32453.6|32491.7|32441.7|251
1640238900000|2021-12-23 05:55:00|32502.9|32452.9|32504.7|32454.7|32520|32458.9|32495|32445|336
1640239200000|2021-12-23 06:00:00|32504.6|32454.6|32497.9|32447.9|32506.1|32456.1|32495.6|32445.6|290
1640239500000|2021-12-23 06:05:00|32493.6|32443.6|32499.8|32449.8|32502.1|32452.1|32493.4|32443.4|213
1640239800000|2021-12-23 06:10:00|32499.7|32449.7|32489.8|32439.8|32503.1|32453.1|32485.9|32435.9|313
1640240100000|2021-12-23 06:15:00|32492.4|32442.4|32493.7|32443.7|32495.9|32458.1|32477.7|32437.4|320
1640240400000|2021-12-23 06:20:00|32493.2|32443.2|32498.3|32448.3|32505.7|32454.5|32492.3|32442.3|398
1640240700000|2021-12-23 06:25:00|32499.2|32449.2|32506.9|32456.9|32507|32456.9|32494.3|32444.3|298
1640241000000|2021-12-23 06:30:00|32506|32456|32498.4|32448.4|32507.6|32457.6|32496.5|32446.5|279
1640241300000|2021-12-23 06:35:00|32498.5|32448.5|32494.2|32444.2|32503|32453|32490.1|32440.1|238
1640241600000|2021-12-23 06:40:00|32495.6|32445.6|32490.5|32440.5|32500|32450|32487|32437|259
1640241900000|2021-12-23 06:45:00|32490.2|32440.2|32501.1|32451.1|32501.1|32451.1|32487.2|32437.2|384
1640242200000|2021-12-23 06:50:00|32500.8|32450.8|32496.7|32446.7|32501.6|32462.3|32481.6|32433.1|722
1640242500000|2021-12-23 06:55:00|32489.4|32436.4|32511.1|32461.1|32513.7|32463.7|32488.1|32433|577
1640242800000|2021-12-23 07:00:00|32508.7|32458.7|32481.7|32461.7|32515.3|32481.2|32476.8|32450.8|591
1640243100000|2021-12-23 07:05:00|32481.8|32461.8|32489.1|32469.1|32509|32476|32479.4|32445.5|718
1640243400000|2021-12-23 07:10:00|32489.3|32469.3|32470.8|32450.8|32502.7|32470.3|32465.5|32432|471
1640243700000|2021-12-23 07:15:00|32471.5|32451.5|32444.4|32424.4|32486.6|32454.5|32443.3|32409.4|694
1640244000000|2021-12-23 07:20:00|32441.9|32421.9|32439.6|32419.6|32464.1|32433.2|32436.5|32402.5|439
1640244300000|2021-12-23 07:25:00|32442|32422|32505.8|32455.8|32509.7|32475.2|32439.4|32405.1|591
1640244600000|2021-12-23 07:30:00|32505.6|32455.6|32507.4|32457.4|32522.2|32487.6|32483.7|32451.8|714
1640244900000|2021-12-23 07:35:00|32494.6|32474.6|32484.3|32464.3|32518.6|32485.3|32482|32453.1|641
1640245200000|2021-12-23 07:40:00|32484.1|32464.1|32502|32482|32515.3|32487|32484.1|32450.7|754
1640245500000|2021-12-23 07:45:00|32501.4|32481.4|32479.4|32459.4|32505.7|32484.7|32475.7|32439|578
1640245800000|2021-12-23 07:50:00|32479.7|32459.7|32493|32473|32512.5|32476.1|32477.7|32443.7|732
1640246100000|2021-12-23 07:55:00|32504.8|32454.8|32507|32457|32515.8|32480.6|32485.2|32449|724
1640246400000|2021-12-23 08:00:00|32509|32459|32523.7|32473.7|32528.6|32494.6|32484.6|32449.3|859
1640246700000|2021-12-23 08:05:00|32522.3|32472.3|32542.4|32492.4|32545.6|32507.4|32504.6|32467.2|592
1640247000000|2021-12-23 08:10:00|32540.6|32490.6|32533.7|32483.7|32556.5|32519|32515.4|32478.2|566
1640247300000|2021-12-23 08:15:00|32534.2|32484.2|32545.4|32495.4|32551.2|32513.4|32530.2|32481.5|521
1640247600000|2021-12-23 08:20:00|32548.1|32498.1|32516.5|32496.5|32549.5|32514|32503.4|32473.1|574
1640247900000|2021-12-23 08:25:00|32517.2|32497.2|32509|32489|32535.3|32501.6|32507.2|32473.8|573
1640248200000|2021-12-23 08:30:00|32508.2|32488.2|32504|32484|32522.6|32494.6|32488|32465.8|639
1640248500000|2021-12-23 08:35:00|32503.3|32483.3|32557.5|32507.5|32563.1|32528.6|32502.5|32482.5|729
1640248800000|2021-12-23 08:40:00|32556.4|32506.4|32554.2|32534.2|32567.2|32539|32541.7|32506.4|602
1640249100000|2021-12-23 08:45:00|32553.9|32533.9|32576.1|32526.1|32583.6|32551.4|32553.2|32525.1|601
1640249400000|2021-12-23 08:50:00|32576.7|32526.7|32667|32606.9|32669.6|32620.4|32556|32522|774
1640249700000|2021-12-23 08:55:00|32665.4|32608.1|32629.6|32609.6|32689.8|32626.3|32619.2|32586.3|813
1640250000000|2021-12-23 09:00:00|32631.2|32611.2|32670.4|32620.4|32679.5|32645.6|32620.7|32586.6|875
1640250300000|2021-12-23 09:05:00|32670.1|32620.1|32674.6|32654.6|32702|32670.2|32631.3|32600.8|911
1640250600000|2021-12-23 09:10:00|32673.9|32653.9|32667.2|32647.2|32693.7|32657|32622.1|32587|718
1640250900000|2021-12-23 09:15:00|32682.1|32632.1|32629|32609|32684.8|32652|32629|32594.4|694
1640251200000|2021-12-23 09:20:00|32628.9|32608.9|32636.1|32616.1|32662.3|32626.2|32625.2|32593.9|661
1640251500000|2021-12-23 09:25:00|32635.8|32615.8|32650.5|32630.5|32668.9|32634.8|32631.1|32595.9|606
1640251800000|2021-12-23 09:30:00|32650.1|32630.1|32688.2|32638.2|32689.8|32655.4|32650|32612.1|739
1640252100000|2021-12-23 09:35:00|32687.8|32637.8|32658.6|32638.6|32690.4|32655.5|32657.5|32623.8|837
1640252400000|2021-12-23 09:40:00|32658.8|32638.8|32669|32619|32681.1|32647|32649.4|32617.7|833
1640252700000|2021-12-23 09:45:00|32669.9|32619.9|32651.5|32631.5|32681.5|32644.4|32641.5|32610.1|749
1640253000000|2021-12-23 09:50:00|32651.7|32631.7|32654.8|32634.8|32676.4|32642.4|32639.2|32605.5|564
1640253300000|2021-12-23 09:55:00|32656.4|32636.4|32667.2|32617.2|32682|32646.3|32652.2|32612.5|841
1640253600000|2021-12-23 10:00:00|32668.2|32618.2|32636.8|32616.8|32676.9|32640.4|32628.7|32598.2|785
1640253900000|2021-12-23 10:05:00|32636.9|32616.9|32639.4|32619.4|32662|32624.4|32622.1|32591.9|735
1640254200000|2021-12-23 10:10:00|32640|32620|32640.7|32620.7|32657.6|32624.8|32621.6|32586.5|713
1640254500000|2021-12-23 10:15:00|32638.6|32618.6|32644.4|32624.4|32659.1|32625.9|32636.6|32603.3|419
1640254800000|2021-12-23 10:20:00|32644.6|32624.6|32643.8|32593.8|32657|32624.6|32631.6|32593.3|689
1640255100000|2021-12-23 10:25:00|32644.1|32594.1|32629.5|32609.5|32663.2|32620.7|32626.8|32589.6|670
1640255400000|2021-12-23 10:30:00|32629.9|32609.9|32633.8|32613.8|32649.9|32614.8|32619.2|32587.2|547
1640255700000|2021-12-23 10:35:00|32635|32615|32641|32621|32658.3|32623.5|32620.3|32586.9|486
1640256000000|2021-12-23 10:40:00|32641.4|32621.4|32637.6|32617.6|32658.1|32624.5|32629|32593.5|597
1640256300000|2021-12-23 10:45:00|32637.7|32617.7|32635.3|32615.3|32658.2|32621.9|32625.4|32596.3|524
1640256600000|2021-12-23 10:50:00|32635.7|32615.7|32614.8|32594.8|32642.2|32618.7|32607.3|32575.9|573
1640256900000|2021-12-23 10:55:00|32614.6|32594.6|32617.1|32597.1|32627.3|32600.3|32607.4|32576.5|565
1640257200000|2021-12-23 11:00:00|32616.8|32596.8|32613.7|32593.7|32635.6|32602.4|32613|32581.3|550
1640257500000|2021-12-23 11:05:00|32613.1|32593.1|32633.5|32583.5|32637.5|32600|32609.3|32576.8|534
1640257800000|2021-12-23 11:10:00|32633.6|32583.6|32614.8|32594.8|32638|32601.8|32610.5|32578.1|627
1640258100000|2021-12-23 11:15:00|32629.9|32579.9|32648|32598|32648.6|32612.7|32610.2|32575.6|607
1640258400000|2021-12-23 11:20:00|32646.9|32596.9|32639.1|32619.1|32656.5|32621.2|32633|32596.5|675
1640258700000|2021-12-23 11:25:00|32639.6|32619.6|32635.3|32615.3|32659.5|32626.6|32631.1|32602.9|765
1640259000000|2021-12-23 11:30:00|32634.7|32614.7|32635|32615|32640.3|32620.3|32632.7|32612.7|537
1640259300000|2021-12-23 11:35:00|32635.2|32615.2|32620.6|32600.6|32635.7|32615.7|32619.6|32599.6|397
1640259600000|2021-12-23 11:40:00|32620.4|32600.4|32636.5|32616.5|32648|32620|32617.2|32594.9|500
1640259900000|2021-12-23 11:45:00|32636.4|32616.4|32639.3|32619.3|32652.6|32619.4|32618.6|32598.6|517
1640260200000|2021-12-23 11:50:00|32639.2|32619.2|32641.2|32621.2|32660.9|32629.9|32636|32600.2|679
1640260500000|2021-12-23 11:55:00|32642.8|32622.8|32673.7|32653.7|32688|32655.5|32636.2|32616.2|623
1640260800000|2021-12-23 12:00:00|32672.9|32652.9|32669.1|32649.1|32679.5|32656|32649.1|32620.4|733
1640261100000|2021-12-23 12:05:00|32669|32649|32683.2|32663.2|32698.9|32663.7|32664.2|32637.1|692
1640261400000|2021-12-23 12:10:00|32682.8|32662.8|32700.6|32680.6|32716.1|32682.3|32673|32641.3|612
1640261700000|2021-12-23 12:15:00|32700.7|32680.7|32716.9|32696.9|32733.5|32699.5|32697.4|32664.2|580
1640262000000|2021-12-23 12:20:00|32715.4|32695.4|32712.5|32692.5|32720.7|32700.7|32707|32687|531
1640262300000|2021-12-23 12:25:00|32711.9|32691.9|32722.3|32702.3|32725.2|32705.2|32711.1|32691.1|484
1640262600000|2021-12-23 12:30:00|32722.4|32702.4|32731.8|32711.8|32738.1|32718.1|32718.5|32698.5|602
1640262900000|2021-12-23 12:35:00|32731.7|32711.7|32719.3|32699.3|32740.6|32712.3|32718.8|32689.2|500
1640263200000|2021-12-23 12:40:00|32719.9|32699.9|32731.6|32711.6|32746|32712.4|32713.6|32685.9|761
1640263500000|2021-12-23 12:45:00|32731.5|32711.5|32718.4|32698.4|32735|32714.4|32717.8|32685|637
1640263800000|2021-12-23 12:50:00|32718.6|32698.6|32722.1|32702.1|32741.7|32708.1|32717.3|32683.5|624
1640264100000|2021-12-23 12:55:00|32722.4|32702.4|32712.4|32692.4|32728|32708|32711.3|32691.3|765
1640264400000|2021-12-23 13:00:00|32712.5|32692.5|32720.7|32700.7|32728.7|32708.7|32710.9|32690.9|691
1640264700000|2021-12-23 13:05:00|32720.5|32700.5|32717.6|32697.6|32723.7|32703.7|32710.8|32690.8|668
1640265000000|2021-12-23 13:10:00|32717|32697|32714.2|32694.2|32721.2|32701.2|32711.5|32691.5|683
1640265300000|2021-12-23 13:15:00|32713.2|32693.2|32698|32678|32716.7|32696.7|32698|32678|615
1640265600000|2021-12-23 13:20:00|32697.9|32677.9|32704.3|32684.3|32707.3|32687.3|32693.4|32673.4|538
1640265900000|2021-12-23 13:25:00|32704.9|32684.9|32722.3|32672.3|32726.2|32693.3|32703.7|32670.8|696
1640266200000|2021-12-23 13:30:00|32721.6|32671.6|32716.1|32696.1|32733.1|32700|32699.4|32666.4|761
1640266500000|2021-12-23 13:35:00|32715.5|32695.5|32718.9|32698.9|32730.5|32704.7|32703.3|32680.5|734
1640266800000|2021-12-23 13:40:00|32718.6|32698.6|32721.7|32701.7|32729.5|32709.5|32717.2|32697.2|661
1640267100000|2021-12-23 13:45:00|32721.5|32701.5|32738.3|32718.3|32750.6|32730.6|32718.5|32698.5|785
1640267400000|2021-12-23 13:50:00|32738.2|32718.2|32730.4|32710.4|32748.6|32728.6|32730.2|32710.2|706
1640267700000|2021-12-23 13:55:00|32731.8|32711.8|32750.5|32730.5|32751.2|32731.2|32725.1|32705.1|900
1640268000000|2021-12-23 14:00:00|32751.9|32731.9|32743|32723|32752.3|32732.3|32726.3|32706.3|810
1640268300000|2021-12-23 14:05:00|32743.4|32723.4|32772.8|32752.8|32777.5|32757.5|32740.9|32720.9|938
1640268600000|2021-12-23 14:10:00|32773.5|32753.5|32763.5|32743.5|32777.9|32757.9|32761.5|32741.5|859
1640268900000|2021-12-23 14:15:00|32763.2|32743.2|32769.1|32749.1|32783.4|32755|32760.3|32726.9|832
1640269200000|2021-12-23 14:20:00|32768.5|32748.5|32751.7|32731.7|32786.8|32749.2|32750|32729|806
1640269500000|2021-12-23 14:25:00|32752.9|32732.9|32753.3|32733.3|32773.6|32737.3|32739.8|32716.9|681
1640269800000|2021-12-23 14:30:00|32754.1|32734.1|32754.5|32734.5|32775|32742.3|32745.6|32716.1|919
1640270100000|2021-12-23 14:35:00|32755.2|32735.2|32711.8|32691.8|32758.1|32738.1|32705.7|32677.4|806
1640270400000|2021-12-23 14:40:00|32711.7|32691.7|32706.9|32686.9|32729.2|32695.7|32705.8|32673.2|412
1640270700000|2021-12-23 14:45:00|32715.9|32695.9|32707.5|32687.5|32723.1|32703.1|32704.7|32684.7|683
1640271000000|2021-12-23 14:50:00|32710.4|32690.4|32727.5|32707.5|32744.8|32711.8|32705.4|32685.4|738
1640271300000|2021-12-23 14:55:00|32728.4|32708.4|32712.7|32662.7|32747.2|32710.9|32693.5|32661.7|762
1640271600000|2021-12-23 15:00:00|32712.6|32662.6|32688.7|32668.7|32714.3|32680.4|32682.1|32651.7|830
1640271900000|2021-12-23 15:05:00|32688.6|32668.6|32649|32629|32689.7|32669.7|32645.6|32610.5|719
1640272200000|2021-12-23 15:10:00|32648.5|32628.5|32648.8|32628.8|32656|32636|32640.6|32620.6|685
1640272500000|2021-12-23 15:15:00|32649.2|32629.2|32657.4|32637.4|32682.7|32650.3|32649|32617.2|749
1640272800000|2021-12-23 15:20:00|32657.6|32637.6|32668.4|32648.4|32681.9|32648.5|32645.1|32618|841
1640273100000|2021-12-23 15:25:00|32668.8|32648.8|32691.2|32641.2|32697.4|32662.7|32658.5|32626.4|738
1640273400000|2021-12-23 15:30:00|32692.1|32642.1|32679.3|32659.3|32704.9|32670.6|32671|32633.8|757
1640273700000|2021-12-23 15:35:00|32679.4|32659.4|32687.3|32667.3|32699.3|32668.3|32663.8|32643.8|597
1640274000000|2021-12-23 15:40:00|32687.1|32667.1|32705.1|32685.1|32719.6|32685.2|32677.6|32643.6|733
1640274300000|2021-12-23 15:45:00|32704|32684|32709.7|32689.7|32727.9|32698.5|32686.3|32652.1|779
1640274600000|2021-12-23 15:50:00|32709.6|32689.6|32737.3|32717.3|32754|32720.3|32704.7|32679.6|829
1640274900000|2021-12-23 15:55:00|32737.6|32717.6|32725.1|32705.1|32760.9|32726.4|32708.6|32677.7|795
1640275200000|2021-12-23 16:00:00|32726.1|32706.1|32733.5|32683.5|32750.2|32715.4|32713.7|32680.2|811
1640275500000|2021-12-23 16:05:00|32733|32683|32694.1|32674.1|32733.1|32698.7|32693.1|32656.1|643
1640275800000|2021-12-23 16:10:00|32693.8|32673.8|32719.2|32669.2|32723.3|32684.6|32690.9|32654.3|622
1640276100000|2021-12-23 16:15:00|32719.5|32669.5|32698.9|32678.9|32722.2|32682.1|32696.7|32660.7|504
1640276400000|2021-12-23 16:20:00|32699.3|32679.3|32719.5|32669.5|32722.5|32688.1|32697.4|32663.2|488
1640276700000|2021-12-23 16:25:00|32719.4|32669.4|32726|32706|32740.7|32706.2|32693.4|32663.1|669
1640277000000|2021-12-23 16:30:00|32726.1|32706.1|32735.8|32685.8|32742.9|32706.1|32715.2|32680.7|460
1640277300000|2021-12-23 16:35:00|32736|32686|32729.3|32679.3|32740.4|32707|32712.5|32678.3|468
1640277600000|2021-12-23 16:40:00|32729.6|32679.6|32720.4|32670.4|32731.9|32694.4|32698.5|32666|399
1640277900000|2021-12-23 16:45:00|32720.3|32670.3|32686.4|32666.4|32721.8|32685.5|32686|32654.3|477
1640278200000|2021-12-23 16:50:00|32688.3|32668.3|32688|32668|32710.4|32675.3|32684.5|32650.2|553
1640278500000|2021-12-23 16:55:00|32688.1|32668.1|32692.4|32672.4|32721.7|32688.1|32686.9|32666.7|537
1640278800000|2021-12-23 17:00:00|32692.6|32672.6|32704.7|32654.7|32711.8|32679.7|32685|32651.5|567
1640279100000|2021-12-23 17:05:00|32704.6|32654.6|32710.6|32660.6|32715.3|32674.4|32688.8|32652.6|565
1640279400000|2021-12-23 17:10:00|32710|32660|32707.5|32657.5|32715.2|32665.2|32703.2|32653.2|596
1640279700000|2021-12-23 17:15:00|32706.9|32656.9|32695.4|32645.4|32708.2|32658.2|32692.1|32642.1|601
1640280000000|2021-12-23 17:20:00|32695.6|32645.6|32683.6|32633.6|32700|32650|32682.9|32632.9|608
1640280300000|2021-12-23 17:25:00|32683.2|32633.2|32676.3|32626.3|32685.7|32647.9|32667.5|32624|583
1640280600000|2021-12-23 17:30:00|32674.9|32624.9|32673.5|32623.5|32689.8|32649|32661.8|32622.4|506
1640280900000|2021-12-23 17:35:00|32675.7|32625.7|32678|32628|32685.2|32641|32659|32621.4|479
1640281200000|2021-12-23 17:40:00|32677.3|32627.3|32671.1|32621.1|32682.2|32639.6|32658.5|32615.8|533
1640281500000|2021-12-23 17:45:00|32671.6|32621.6|32678.7|32628.7|32679.1|32644|32654.3|32618|477
1640281800000|2021-12-23 17:50:00|32678.2|32628.2|32680.2|32630.2|32686.9|32646.9|32666.9|32624.6|495
1640282100000|2021-12-23 17:55:00|32679.3|32629.3|32662.7|32612.7|32683.5|32646.5|32655.8|32611.4|636
1640282400000|2021-12-23 18:00:00|32663.2|32613.2|32660.4|32610.4|32667.2|32629.9|32647.3|32606.3|508
1640282700000|2021-12-23 18:05:00|32660.7|32610.7|32664.5|32614.5|32670.8|32630.9|32648.3|32610|370
1640283000000|2021-12-23 18:10:00|32665.4|32615.4|32668.8|32618.8|32672.8|32634.2|32651.4|32612.5|390
1640283300000|2021-12-23 18:15:00|32668.4|32618.4|32664|32614|32672.5|32637.3|32649|32612.9|412
1640283600000|2021-12-23 18:20:00|32663.9|32613.9|32648.6|32598.6|32668.4|32632.3|32636.2|32597.1|422
1640283900000|2021-12-23 18:25:00|32648.5|32598.5|32622.8|32602.8|32651.4|32615.3|32622.3|32587.1|616
1640284200000|2021-12-23 18:30:00|32624.9|32604.9|32639.8|32589.8|32643.3|32605|32621.8|32586.2|657
1640284500000|2021-12-23 18:35:00|32639.1|32589.1|32630.4|32610.4|32650.2|32610.8|32622.6|32586.6|405
1640284800000|2021-12-23 18:40:00|32629.5|32609.5|32642.2|32592.2|32646.9|32611|32624.9|32589.6|398
1640285100000|2021-12-23 18:45:00|32642.1|32592.1|32636.8|32586.8|32642.5|32604.4|32620|32583|450
1640285400000|2021-12-23 18:50:00|32636|32586|32649.2|32599.2|32651.2|32612.2|32621.6|32585|384
1640285700000|2021-12-23 18:55:00|32633.9|32613.9|32655.8|32605.8|32656.8|32622.3|32628.3|32593.3|468
1640286000000|2021-12-23 19:00:00|32657.1|32607.1|32664.8|32614.8|32670|32633.7|32638.6|32603.8|459
1640286300000|2021-12-23 19:05:00|32663.8|32613.8|32686.8|32636.8|32688.2|32651.4|32645.6|32610.4|407
1640286600000|2021-12-23 19:10:00|32687.4|32637.4|32685.6|32635.6|32688.4|32654|32669.6|32633.7|601
1640286900000|2021-12-23 19:15:00|32686.1|32636.1|32681.2|32631.2|32686.1|32651.2|32659.6|32626|432
1640287200000|2021-12-23 19:20:00|32681.1|32631.1|32684|32634|32686.1|32652.1|32665.3|32630.2|461
1640287500000|2021-12-23 19:25:00|32684.4|32634.4|32662.8|32642.8|32684.9|32650.2|32662.2|32626.7|508
1640287800000|2021-12-23 19:30:00|32662.9|32642.9|32657.9|32637.9|32680.7|32643.1|32653|32618.1|386
1640288100000|2021-12-23 19:35:00|32657.4|32637.4|32675.1|32625.1|32677.9|32642.7|32655.9|32621|274
1640288400000|2021-12-23 19:40:00|32674.8|32624.8|32664.7|32644.7|32683.2|32646.4|32657.7|32623.8|282
1640288700000|2021-12-23 19:45:00|32665.8|32645.8|32674.3|32624.3|32680.8|32646.9|32658.7|32622.7|246
1640289000000|2021-12-23 19:50:00|32676.4|32626.4|32651.6|32631.6|32676.4|32640.3|32651.5|32616.9|258
1640289300000|2021-12-23 19:55:00|32651.5|32631.5|32662.2|32612.2|32669.4|32634.9|32648.1|32611.9|419
1640289600000|2021-12-23 20:00:00|32662.7|32612.7|32661.8|32611.8|32664.6|32626.8|32644.3|32608.5|348
1640289900000|2021-12-23 20:05:00|32661.9|32611.9|32660.9|32610.9|32665.2|32632.7|32646.5|32609.8|271
1640290200000|2021-12-23 20:10:00|32661.7|32611.7|32646.6|32626.6|32662.4|32628|32645|32609|268
1640290500000|2021-12-23 20:15:00|32646.7|32626.7|32646|32626|32663.6|32628.4|32644.9|32609.4|386
1640290800000|2021-12-23 20:20:00|32646.4|32626.4|32663.7|32613.7|32669.2|32630.5|32646.4|32611.1|265
1640291100000|2021-12-23 20:25:00|32663.3|32613.3|32662.2|32612.2|32666.3|32629.4|32645.9|32610.2|249
1640291400000|2021-12-23 20:30:00|32660.5|32610.5|32663.4|32613.4|32664|32628.6|32647.1|32610.5|206
1640291700000|2021-12-23 20:35:00|32662.5|32612.5|32659.5|32609.5|32664|32628.2|32644.2|32608.3|191
1640292000000|2021-12-23 20:40:00|32659.4|32609.4|32662.6|32612.6|32666.2|32630|32644.1|32608.6|325
1640292300000|2021-12-23 20:45:00|32666.2|32612.2|32665.4|32615.4|32673.9|32619.6|32660.3|32605.8|464
1640292600000|2021-12-23 20:50:00|32665.6|32615.6|32673.1|32623|32687.3|32628.9|32647.8|32590.7|481
1640292900000|2021-12-23 20:55:00|32673.2|32623.2|32667.1|32617.1|32687|32625.1|32661.3|32600.8|497
1640293200000|2021-12-23 21:00:00|32666.5|32616.5|32689.6|32635.6|32696.1|32645.9|32663.6|32600.7|509
1640293500000|2021-12-23 21:05:00|32689.7|32636.4|32690.6|32640.6|32700.8|32645.3|32681.9|32630.2|380
1640293800000|2021-12-23 21:10:00|32690.3|32640.3|32698.4|32648.4|32714|32651.9|32688|32632|482
1640294100000|2021-12-23 21:15:00|32697|32647|32698|32648|32706.5|32656.5|32694.3|32644.3|314
1640294400000|2021-12-23 21:20:00|32697.4|32647.4|32690.7|32640.7|32702|32652|32683|32633|282
1640294700000|2021-12-23 21:25:00|32691|32641|32697.8|32647.8|32704.2|32654.2|32686.4|32636.4|273
1640295000000|2021-12-23 21:30:00|32698.2|32648.2|32702|32652|32711.9|32661.9|32693.4|32643.4|521
1640295300000|2021-12-23 21:35:00|32701.8|32651.8|32705.1|32655.1|32709.2|32659.2|32695.6|32645.6|889
1640295600000|2021-12-23 21:40:00|32701.9|32651.9|32708.1|32658.1|32711.9|32661.9|32699.3|32649.3|378
1640295900000|2021-12-23 21:45:00|32704.8|32654.8|32695.7|32645.7|32724.3|32667.9|32694.1|32624.9|453
1640296200000|2021-12-23 21:50:00|32701.3|32651.3|32696.1|32646.1|32719.5|32652.4|32689.4|32612.3|672
1640296500000|2021-12-23 21:55:00|32693.4|32643.4|32714.4|32607.4|32723.4|32652.9|32691.8|32607.4|722
1640296800000|2021-12-23 22:00:00|32710.8|32603.8|32723.1|32616.1|32754.1|32647.1|32698.4|32591.4|41
1640297100000|2021-12-23 22:05:00|32718.9|32611.9|32712.8|32605.8|32720|32613|32704.5|32597.5|64
1640297400000|2021-12-23 22:10:00|32715.3|32608.3|32706.7|32599.7|32715.4|32608.4|32704.4|32597.4|226
1640297700000|2021-12-23 22:15:00|32706.1|32599.1|32710.4|32603.4|32716.7|32609.7|32704.1|32597.1|141
1640298000000|2021-12-23 22:20:00|32704.8|32597.8|32704.7|32597.7|32716.1|32609.1|32698.6|32591.6|141
1640298300000|2021-12-23 22:25:00|32702.7|32595.7|32707.5|32600.5|32714.1|32607.1|32696.7|32589.7|380
1640298600000|2021-12-23 22:30:00|32706.2|32599.2|32709.9|32602.9|32720.6|32613.6|32702.9|32595.9|216
1640298900000|2021-12-23 22:35:00|32709.2|32602.2|32709.3|32602.3|32720.6|32613.6|32706.8|32599.8|155
1640299200000|2021-12-23 22:40:00|32708.9|32601.9|32709.3|32602.3|32726.8|32619.8|32704.9|32597.9|122
1640299500000|2021-12-23 22:45:00|32709.7|32602.7|32708.8|32601.8|32728.5|32621.5|32705.6|32598.6|167
1640299800000|2021-12-23 22:50:00|32708.7|32601.7|32704.4|32597.4|32746.3|32639.3|32703.8|32596.8|183
1640300100000|2021-12-23 22:55:00|32704.5|32597.5|32700.7|32602.7|32721.9|32614.9|32697|32590.6|299
1640300400000|2021-12-23 23:00:00|32701|32603.2|32672.7|32622.7|32708.3|32630.5|32669.7|32589.2|480
1640300700000|2021-12-23 23:05:00|32696.7|32602.4|32700.9|32615.7|32713.1|32626.1|32673.4|32601.1|432
1640301000000|2021-12-23 23:10:00|32698.8|32614.2|32698.5|32607.7|32712.7|32617.2|32695.1|32599.3|341
1640301300000|2021-12-23 23:15:00|32698.3|32607.5|32693.5|32611.4|32714.8|32624.2|32674.1|32595.8|465
1640301600000|2021-12-23 23:20:00|32694.5|32611.1|32691.1|32610.9|32710.4|32613.3|32687.8|32594.7|605
1640301900000|2021-12-23 23:25:00|32695.2|32607.9|32695.1|32605.2|32714.7|32624|32672.9|32595.3|559
1640302200000|2021-12-23 23:30:00|32695|32605.7|32692.5|32609.7|32708.9|32612.8|32689.5|32594.6|413
1640302500000|2021-12-23 23:35:00|32693.8|32608.1|32696.8|32601.1|32710.9|32637.7|32673.8|32595|372
1640302800000|2021-12-23 23:40:00|32701.1|32605.8|32694.5|32614.5|32720.7|32637.2|32675.8|32592.8|517
1640303100000|2021-12-23 23:45:00|32695.6|32612.7|32699.9|32612.7|32707|32640.9|32678.9|32594.5|554
1640303400000|2021-12-23 23:50:00|32699.8|32612.6|32693|32612.6|32710.9|32642.4|32679.2|32598.4|610
1640303700000|2021-12-23 23:55:00|32694.8|32610.4|32700.8|32617.2|32717.6|32641|32679.8|32601.4|442
1640304000000|2021-12-24 00:00:00|32702|32639.3|32686.2|32636.2|32721.6|32645.4|32676|32599.2|612
1640304300000|2021-12-24 00:05:00|32679.7|32629.7|32678.5|32598.7|32709.5|32629.7|32662.6|32580.3|496
1640304600000|2021-12-24 00:10:00|32678.4|32598.8|32663.5|32613.5|32683.6|32615.3|32662|32589.4|185
1640304900000|2021-12-24 00:15:00|32664|32614|32664|32614|32690.9|32617|32661.3|32585.9|139
1640305200000|2021-12-24 00:20:00|32663.8|32613.8|32667.5|32617.5|32695.8|32621.7|32663.3|32587.4|225
1640305500000|2021-12-24 00:25:00|32666.9|32616.9|32668.4|32618.4|32695.7|32618.6|32666.2|32590.1|198
1640305800000|2021-12-24 00:30:00|32668.3|32618.3|32666.7|32616.7|32689.8|32620.3|32665.2|32591.2|251
1640306100000|2021-12-24 00:35:00|32683.4|32596.9|32666.3|32616.3|32685.1|32618.6|32664|32594.3|145
1640306400000|2021-12-24 00:40:00|32666|32616|32684.4|32601.1|32709.1|32620|32665.6|32586.2|265
1640306700000|2021-12-24 00:45:00|32687.6|32595.5|32669|32619|32695.5|32622.7|32667.7|32587.5|265
1640307000000|2021-12-24 00:50:00|32669.6|32619.6|32672.2|32622.2|32688.6|32623.4|32668.4|32597.5|245
1640307300000|2021-12-24 00:55:00|32671.5|32621.5|32674.1|32624.1|32705.2|32630.4|32669.2|32595.7|396
1640307600000|2021-12-24 01:00:00|32673.3|32623.3|32679.7|32629.7|32688.7|32633|32672.3|32603.4|302
1640307900000|2021-12-24 01:05:00|32683.3|32633.3|32679.2|32629.2|32693.8|32637.7|32674.1|32610.4|248
1640308200000|2021-12-24 01:10:00|32679.4|32629.4|32679.3|32629.3|32714.6|32636.7|32677.2|32603.5|231
1640308500000|2021-12-24 01:15:00|32682.4|32632.4|32680.8|32630.8|32684.3|32634.3|32676.7|32626.7|156
1640308800000|2021-12-24 01:20:00|32680.7|32630.7|32680.7|32630.7|32683.4|32633.4|32678.2|32628.2|154
1640309100000|2021-12-24 01:25:00|32680.8|32630.8|32679.5|32629.5|32707.9|32635.2|32677.4|32613.6|111
1640309400000|2021-12-24 01:30:00|32679.4|32629.4|32683.1|32633.1|32716|32633.4|32673.2|32601|288
1640309700000|2021-12-24 01:35:00|32682.5|32632.5|32684.6|32634.6|32690.1|32640.1|32679.8|32629.8|523
1640310000000|2021-12-24 01:40:00|32684.4|32634.4|32680.5|32630.5|32689|32639|32679.2|32629.2|480
1640310300000|2021-12-24 01:45:00|32680.1|32630.1|32680.7|32630.7|32700.8|32640.2|32665.5|32587.5|324
1640310600000|2021-12-24 01:50:00|32680.6|32630.6|32681|32631|32709.2|32638.2|32677.7|32602.1|280
1640310900000|2021-12-24 01:55:00|32681.8|32631.8|32682|32632|32691.1|32641.1|32678.8|32628.8|317
1640311200000|2021-12-24 02:00:00|32680.7|32630.7|32681.6|32631.6|32709.3|32639.9|32678.7|32600.3|239
1640311500000|2021-12-24 02:05:00|32681.5|32631.5|32681.6|32631.6|32688.4|32638.4|32678.9|32628.9|226
1640311800000|2021-12-24 02:10:00|32682.4|32632.4|32685.7|32635.7|32692.8|32642.8|32680.3|32630.3|174
1640312100000|2021-12-24 02:15:00|32685.2|32635.2|32686.1|32636.1|32690.2|32640.2|32680.8|32630.8|248
1640312400000|2021-12-24 02:20:00|32682.1|32632.1|32683.2|32633.2|32688.9|32638.9|32679.1|32629.1|332
1640312700000|2021-12-24 02:25:00|32682.3|32632.3|32682.6|32632.6|32692.4|32642.4|32679.6|32629.6|172
1640313000000|2021-12-24 02:30:00|32683.1|32633.1|32679.2|32629.2|32684.5|32634.5|32678.2|32628.2|211
1640313300000|2021-12-24 02:35:00|32680.2|32630.2|32686.3|32636.3|32686.3|32636.3|32676.9|32626.9|145
1640313600000|2021-12-24 02:40:00|32684.3|32634.3|32685.2|32635.2|32689.4|32639.4|32681.1|32631.1|135
1640313900000|2021-12-24 02:45:00|32683.8|32633.8|32686.5|32636.5|32690.5|32640.5|32681.7|32631.7|114
1640314200000|2021-12-24 02:50:00|32686.4|32636.4|32682.2|32632.2|32690|32640|32682|32632|107
1640314500000|2021-12-24 02:55:00|32682.1|32632.1|32682.4|32632.4|32688.2|32638.2|32678.7|32628.7|190
1640314800000|2021-12-24 03:00:00|32682.5|32632.5|32683.6|32633.6|32712.7|32641|32680.4|32620.9|163
1640315100000|2021-12-24 03:05:00|32684.3|32634.3|32688.5|32638.5|32690.7|32640.7|32681.8|32631.8|161
1640315400000|2021-12-24 03:10:00|32685.9|32635.9|32676.4|32626.4|32690.8|32640.8|32669.5|32607.6|406
1640315700000|2021-12-24 03:15:00|32677.3|32627.3|32686.2|32636.2|32693.1|32643.1|32677.3|32627.3|222
1640316000000|2021-12-24 03:20:00|32687.3|32637.3|32679.6|32629.6|32693.2|32643.2|32677.2|32627.2|219
1640316300000|2021-12-24 03:25:00|32680.6|32630.6|32687.4|32637.4|32693.8|32643.8|32679.1|32629.1|233
1640316600000|2021-12-24 03:30:00|32687.5|32637.5|32683.4|32633.4|32698.9|32648.9|32674.6|32624.6|246
1640316900000|2021-12-24 03:35:00|32683.3|32633.3|32680.7|32630.7|32685|32635|32676.3|32626.3|353
1640317200000|2021-12-24 03:40:00|32679.2|32629.2|32681.6|32631.6|32685.5|32635.5|32679.1|32629.1|332
1640317500000|2021-12-24 03:45:00|32684.4|32634.4|32679.7|32629.7|32691.2|32641.2|32678.8|32628.8|155
1640317800000|2021-12-24 03:50:00|32679.2|32629.2|32682.1|32632.1|32688.1|32638.1|32678.9|32628.9|84
1640318100000|2021-12-24 03:55:00|32685.2|32635.2|32682|32632|32698.7|32648.7|32681.7|32631.7|71
1640318400000|2021-12-24 04:00:00|32682.1|32632.1|32682.6|32632.6|32692.4|32642.4|32678.5|32628.5|138
1640318700000|2021-12-24 04:05:00|32682.7|32632.7|32679|32629|32687.6|32637.6|32672.4|32622.4|224
1640319000000|2021-12-24 04:10:00|32677.8|32627.8|32678.1|32628.1|32679.6|32629.6|32674.6|32624.6|122
1640319300000|2021-12-24 04:15:00|32677.8|32627.8|32681.6|32631.6|32684|32634|32675.1|32625.1|124
1640319600000|2021-12-24 04:20:00|32679.1|32629.1|32681.9|32631.9|32684.5|32634.5|32675.3|32625.3|104
1640319900000|2021-12-24 04:25:00|32679.6|32629.6|32680.5|32630.5|32685.1|32635.1|32676.1|32626.1|94
1640320200000|2021-12-24 04:30:00|32680.4|32630.4|32676|32626|32685.4|32635.4|32676|32626|135
1640320500000|2021-12-24 04:35:00|32676.5|32626.5|32677.8|32627.8|32691.6|32641.6|32674.3|32624.3|117
1640320800000|2021-12-24 04:40:00|32680.7|32630.7|32676|32626|32683.3|32633.3|32673.4|32623.4|78
1640321100000|2021-12-24 04:45:00|32678.7|32628.7|32677.6|32627.6|32686.3|32636.3|32673.3|32623.3|120
1640321400000|2021-12-24 04:50:00|32677.5|32627.5|32668.5|32618.5|32679.3|32629.3|32666.8|32616.8|583
1640321700000|2021-12-24 04:55:00|32668.9|32618.9|32664.4|32614.4|32671.5|32621.5|32664.3|32614.3|783
1640322000000|2021-12-24 05:00:00|32664.9|32614.9|32663|32613|32672|32622|32661.6|32611.6|363
1640322300000|2021-12-24 05:05:00|32663.3|32613.3|32671.9|32621.9|32676.3|32626.3|32661.8|32611.8|245
1640322600000|2021-12-24 05:10:00|32668.5|32618.5|32669.5|32619.5|32672.2|32622.2|32663.8|32613.8|332
1640322900000|2021-12-24 05:15:00|32670.3|32620.3|32667.3|32617.3|32685.8|32635.8|32665.3|32615.3|323
1640323200000|2021-12-24 05:20:00|32667.2|32617.2|32662|32612|32671.4|32621.4|32661|32611|389
1640323500000|2021-12-24 05:25:00|32661.3|32611.3|32665.4|32615.4|32674.5|32624.5|32661.2|32611.2|252
1640323800000|2021-12-24 05:30:00|32665.5|32615.5|32663.1|32613.1|32668.2|32618.2|32660.9|32610.9|831
1640324100000|2021-12-24 05:35:00|32664.7|32614.7|32664.9|32614.9|32667.7|32617.7|32662.6|32612.6|926
1640324400000|2021-12-24 05:40:00|32663.7|32613.7|32664|32614|32671.5|32621.5|32663.2|32613.2|1032
1640324700000|2021-12-24 05:45:00|32664.3|32614.3|32668.7|32618.7|32672.4|32622.4|32662.7|32612.7|891
1640325000000|2021-12-24 05:50:00|32669.8|32619.8|32672.3|32622.3|32677.5|32627.5|32668.1|32618.1|1015
1640325300000|2021-12-24 05:55:00|32674.1|32624.1|32677.3|32627.3|32689.7|32639.7|32671.5|32621.5|1026
1640325600000|2021-12-24 06:00:00|32676|32626|32677.3|32627.3|32695.1|32645.1|32674|32624|421
1640325900000|2021-12-24 06:05:00|32676.9|32626.9|32680.6|32630.6|32684.6|32634.6|32675.3|32625.3|231
1640326200000|2021-12-24 06:10:00|32678.7|32628.7|32678.5|32628.5|32706.2|32637.5|32675.5|32619.3|204
1640326500000|2021-12-24 06:15:00|32678.4|32628.4|32682.6|32632.6|32696.8|32646.8|32677.3|32627.3|308
1640326800000|2021-12-24 06:20:00|32682.9|32632.9|32682.5|32632.5|32689.9|32639.9|32679.2|32629.2|200
1640327100000|2021-12-24 06:25:00|32683.1|32633.1|32679|32629|32690.4|32640.4|32677.7|32627.7|194
1640327400000|2021-12-24 06:30:00|32678.9|32628.9|32679.6|32629.6|32688.8|32638.8|32678|32628|175
1640327700000|2021-12-24 06:35:00|32679|32629|32675.7|32625.7|32687.4|32637.4|32671.7|32621.7|230
1640328000000|2021-12-24 06:40:00|32675.9|32625.9|32675.7|32625.7|32688.8|32638.8|32674.2|32624.2|188
1640328300000|2021-12-24 06:45:00|32674.6|32624.6|32674.6|32624.6|32686.7|32636.7|32673.6|32623.6|215
1640328600000|2021-12-24 06:50:00|32674.5|32624.5|32677.9|32627.9|32685.8|32635.8|32674.3|32624.3|202
1640328900000|2021-12-24 06:55:00|32678.5|32628.5|32678.7|32628.7|32696.6|32646.6|32676.6|32626.6|219
1640329200000|2021-12-24 07:00:00|32678.3|32628.3|32682|32632|32690|32640|32676.9|32626.9|397
1640329500000|2021-12-24 07:05:00|32682.5|32632.5|32679.2|32629.2|32690.2|32649.2|32668.3|32627.2|455
1640329800000|2021-12-24 07:10:00|32681.1|32631.1|32680.8|32630.8|32687|32647.8|32667.4|32627.4|372
1640330100000|2021-12-24 07:15:00|32680.1|32630.1|32678.1|32628.1|32688.4|32648.3|32668.3|32623|246
1640330400000|2021-12-24 07:20:00|32678.2|32628.2|32675.5|32625.5|32685.2|32635.2|32672.6|32622.6|244
1640330700000|2021-12-24 07:25:00|32675.3|32625.3|32680.6|32630.6|32682.6|32632.6|32665.8|32615.8|212
1640331000000|2021-12-24 07:30:00|32677.7|32627.7|32684.1|32634.1|32693.7|32652.6|32662.9|32621.6|187
1640331300000|2021-12-24 07:35:00|32691.6|32641.6|32674.3|32624.3|32693.2|32643.2|32674.2|32624.2|278
1640331600000|2021-12-24 07:40:00|32684.2|32634.2|32681.2|32631.2|32684.2|32634.2|32674.2|32624.2|229
1640331900000|2021-12-24 07:45:00|32680.6|32630.6|32691.3|32641.3|32699.5|32649.5|32678.6|32628.6|230
1640332200000|2021-12-24 07:50:00|32689|32639|32688.5|32638.5|32696.4|32646.4|32684.4|32634.4|182
1640332500000|2021-12-24 07:55:00|32688.6|32638.6|32681.9|32631.9|32695.2|32645.2|32680|32630|147
1640332800000|2021-12-24 08:00:00|32682|32632|32677.4|32627.4|32689.6|32639.6|32673.1|32623.1|257
1640333100000|2021-12-24 08:05:00|32677.7|32627.7|32682.5|32632.5|32685|32635|32677.5|32627.5|185
1640333400000|2021-12-24 08:10:00|32682.7|32632.7|32682.6|32632.6|32690.4|32640.4|32672.7|32622.7|367
1640333700000|2021-12-24 08:15:00|32682.7|32632.7|32686.2|32636.2|32694.5|32644.5|32681.2|32631.2|355
1640334000000|2021-12-24 08:20:00|32686.1|32636.1|32686|32636|32693.9|32643.9|32680.8|32630.8|290
1640334300000|2021-12-24 08:25:00|32688.3|32638.3|32681.5|32631.5|32690.8|32640.8|32677.4|32627.4|348
1640334600000|2021-12-24 08:30:00|32681.3|32631.3|32676.4|32626.4|32689.7|32639.7|32675.2|32625.2|223
1640334900000|2021-12-24 08:35:00|32677|32627|32687|32637|32711.2|32657|32667.6|32611.2|427
1640335200000|2021-12-24 08:40:00|32694.1|32644.1|32705.2|32655.2|32740|32663.7|32688.1|32635|360
1640335500000|2021-12-24 08:45:00|32705|32655|32694.8|32644.8|32723.4|32656.1|32680.1|32604.7|391
1640335800000|2021-12-24 08:50:00|32692.1|32642.1|32678.7|32628.7|32713|32653.8|32659.9|32609.9|473
1640336100000|2021-12-24 08:55:00|32679.9|32629.9|32678.7|32628.7|32712|32649.6|32663|32612|554
1640336400000|2021-12-24 09:00:00|32675.9|32625.9|32685.2|32635.2|32688.4|32638.4|32659.4|32609.4|370
1640336700000|2021-12-24 09:05:00|32680.1|32630.1|32694.8|32644.8|32696.6|32646.6|32662.1|32612.1|293
1640337000000|2021-12-24 09:10:00|32688.6|32638.6|32694.3|32644.3|32703.6|32653.6|32673.1|32623.1|297
1640337300000|2021-12-24 09:15:00|32694.4|32644.4|32711.4|32661.4|32728|32678|32684.5|32634.5|487
1640337600000|2021-12-24 09:20:00|32711|32661|32727.5|32677.5|32728.8|32678.8|32707|32657|546
1640337900000|2021-12-24 09:25:00|32725|32675|32721.7|32671.7|32732|32682|32716.5|32666.5|467
1640338200000|2021-12-24 09:30:00|32720.9|32670.9|32718.6|32668.6|32749.7|32679.8|32714.1|32645.7|420
1640338500000|2021-12-24 09:35:00|32721.4|32671.4|32719.9|32669.9|32723.7|32673.7|32716.5|32666.5|371
1640338800000|2021-12-24 09:40:00|32719.8|32669.8|32719.9|32669.9|32722.4|32672.4|32715.1|32665.1|290
1640339100000|2021-12-24 09:45:00|32719.8|32669.8|32695.3|32645.3|32735.8|32685.8|32677.7|32586.7|384
1640339400000|2021-12-24 09:50:00|32695.8|32645.8|32705.2|32655.2|32710.4|32660.4|32693.5|32643.5|351
1640339700000|2021-12-24 09:55:00|32705.6|32655.6|32703.1|32653.1|32708|32658|32699.4|32649.4|328
1640340000000|2021-12-24 10:00:00|32704.1|32654.1|32703.4|32653.4|32711.1|32661.1|32697|32647|489
1640340300000|2021-12-24 10:05:00|32703.5|32653.5|32726|32676|32729.1|32679.1|32698.9|32635|545
1640340600000|2021-12-24 10:10:00|32726.6|32676.6|32751.6|32661|32769.4|32719.4|32721.6|32647.3|586
1640340900000|2021-12-24 10:15:00|32750.7|32661.8|32788.5|32699.6|32812.1|32705.1|32735.5|32648.1|498
1640341200000|2021-12-24 10:20:00|32790|32694.5|32792.3|32742.3|32825.4|32760.3|32780.9|32694.5|554
1640341500000|2021-12-24 10:25:00|32790.4|32740.4|32802.1|32752.1|32808.1|32758.1|32790.1|32740.1|460
1640341800000|2021-12-24 10:30:00|32801.2|32751.2|32741.8|32691.8|32803.2|32753.2|32723.3|32653.4|437
1640342100000|2021-12-24 10:35:00|32742.1|32692.1|32694.7|32644.7|32745.6|32695.6|32694.6|32644.6|553
1640342400000|2021-12-24 10:40:00|32694.6|32644.6|32706.3|32656.3|32726.8|32676.8|32694.6|32644.6|552
1640342700000|2021-12-24 10:45:00|32706.4|32656.4|32705.5|32655.5|32707.9|32657.9|32701.1|32651.1|510
1640343000000|2021-12-24 10:50:00|32705.1|32655.1|32707.5|32657.5|32711.7|32661.7|32701.2|32651.2|344
1640343300000|2021-12-24 10:55:00|32707.4|32657.4|32686.9|32636.9|32710.8|32663.2|32670.5|32635.1|692
1640343600000|2021-12-24 11:00:00|32687|32637|32692.4|32642.4|32693.8|32643.8|32685.6|32635.6|456
1640343900000|2021-12-24 11:05:00|32692.5|32642.5|32694.5|32644.5|32700.7|32650.7|32689.2|32639.2|543
1640344200000|2021-12-24 11:10:00|32694.4|32644.4|32698.6|32648.6|32702|32652|32694.2|32644.2|349
1640344500000|2021-12-24 11:15:00|32698.9|32648.9|32748.9|32698.9|32794|32715|32698.7|32648.7|477
1640344800000|2021-12-24 11:20:00|32748.8|32698.8|32738.2|32688.2|32750.1|32700.1|32734.8|32684.8|516
1640345100000|2021-12-24 11:25:00|32739.7|32689.7|32745.6|32695.6|32752|32702|32736.9|32686.9|515
1640345400000|2021-12-24 11:30:00|32743.6|32693.6|32739.6|32689.6|32749.3|32699.3|32729.1|32679.1|453
1640345700000|2021-12-24 11:35:00|32739.3|32689.3|32740.4|32690.4|32750.2|32700.2|32732.6|32682.6|475
1640346000000|2021-12-24 11:40:00|32740.7|32690.7|32745.4|32695.4|32747.1|32697.1|32734.1|32684.1|508
1640346300000|2021-12-24 11:45:00|32745.8|32695.8|32752.9|32702.9|32759.3|32709.3|32745.1|32695.1|577
1640346600000|2021-12-24 11:50:00|32752.8|32702.8|32764.1|32714.1|32777|32723.8|32745.9|32673|726
1640346900000|2021-12-24 11:55:00|32763.9|32713.9|32766.1|32716.1|32785.7|32729.7|32757.1|32687.9|785
1640347200000|2021-12-24 12:00:00|32766.8|32716.8|32771.4|32721.4|32786.5|32736.5|32759.2|32709.2|562
1640347500000|2021-12-24 12:05:00|32771.6|32721.6|32766.4|32716.4|32781.8|32731.8|32759.7|32709.7|413
1640347800000|2021-12-24 12:10:00|32764.8|32714.8|32755.2|32705.2|32771.7|32716.5|32752|32687.9|329
1640348100000|2021-12-24 12:15:00|32755.1|32705.1|32756.4|32706.4|32764.2|32714.2|32726|32672.5|555
1640348400000|2021-12-24 12:20:00|32758|32708|32733.5|32683.5|32773|32721.7|32719|32669|704
1640348700000|2021-12-24 12:25:00|32733.9|32683.9|32757.9|32707.9|32784|32710.7|32732.6|32678|511
1640349000000|2021-12-24 12:30:00|32758.5|32708.5|32757.7|32707.7|32785|32714.1|32736.9|32684|583
1640349300000|2021-12-24 12:35:00|32758|32708|32763.7|32713.7|32768.8|32718.8|32749.4|32699.4|562
1640349600000|2021-12-24 12:40:00|32763.3|32713.3|32765|32715|32780.6|32730.6|32760.9|32710.9|440
1640349900000|2021-12-24 12:45:00|32768.1|32718.1|32763.3|32713.3|32778.3|32721.5|32738.5|32688.5|459
1640350200000|2021-12-24 12:50:00|32765.4|32715.4|32770.6|32720.6|32770.6|32720.6|32744|32694|277
1640350500000|2021-12-24 12:55:00|32769.8|32719.8|32778.2|32728.2|32805.1|32755.1|32766.6|32703|675
1640350800000|2021-12-24 13:00:00|32778.7|32728.7|32788.1|32738.1|32800|32748.7|32774.5|32707|589
1640351100000|2021-12-24 13:05:00|32788.8|32738.8|32766.6|32716.6|32812|32748.7|32765.5|32715.5|481
1640351400000|2021-12-24 13:10:00|32768|32718|32790.4|32740.4|32815.9|32752|32767.5|32717.5|416
1640351700000|2021-12-24 13:15:00|32790.3|32740.3|32784.4|32734.4|32807.5|32748.9|32775.7|32706|635
1640352000000|2021-12-24 13:20:00|32783|32733|32784.3|32734.3|32812.1|32743.7|32775.8|32707.1|607
1640352300000|2021-12-24 13:25:00|32783.2|32733.2|32792.9|32742.9|32816.7|32750.7|32776.5|32708.6|533
1640352600000|2021-12-24 13:30:00|32791.7|32741.7|32787.8|32737.8|32804.1|32748.6|32779|32721|521
1640352900000|2021-12-24 13:35:00|32788|32738|32769.8|32719.8|32798.1|32742.9|32738.3|32666.5|833
1640353200000|2021-12-24 13:40:00|32770.3|32720.3|32795.1|32688.1|32795.1|32734.7|32764|32688|738
1640353500000|2021-12-24 13:45:00|32790.8|32692.2|32792.2|32689|32793.7|32718.4|32754.6|32682.6|333
1640353800000|2021-12-24 13:50:00|32792.9|32689.6|32834.6|32727.6|32851.2|32744.2|32788|32684|404
1640354100000|2021-12-24 13:55:00|32844|32737|32834.5|32727.5|32844|32737|32823.6|32716.6|296
1640354400000|2021-12-24 14:00:00|32836.5|32729.5|32782.5|32732.5|32842.5|32740.5|32771.6|32685.1|346
1640354700000|2021-12-24 14:05:00|32783.1|32733.1|32785.7|32735.7|32797.5|32744|32772.6|32686.2|259
1640355000000|2021-12-24 14:10:00|32787.1|32737.1|32677.3|32570.9|32801.2|32744.3|32664.5|32563.8|685
1640355300000|2021-12-24 14:15:00|32675.8|32568.8|32683.8|32633.8|32786|32679|32664.3|32568.8|507
1640355600000|2021-12-24 14:20:00|32680.7|32630.7|32732.2|32631.6|32789.6|32682.6|32677.1|32598.5|419
1640355900000|2021-12-24 14:25:00|32732.3|32625.6|32742.5|32635.5|32772.5|32696.1|32686|32601.8|588
1640356200000|2021-12-24 14:30:00|32742.6|32635.6|32749|32642|32755.6|32648.6|32730.3|32623.3|580
1640356500000|2021-12-24 14:35:00|32748.8|32641.8|32687.2|32637.2|32757.8|32657.9|32678.7|32604|439
1640356800000|2021-12-24 14:40:00|32684.4|32634.4|32710.1|32660.1|32719.1|32672|32683.9|32622.1|679
1640357100000|2021-12-24 14:45:00|32709.1|32659.1|32692.8|32672.8|32719.7|32676.4|32687.4|32620|595
1640357400000|2021-12-24 14:50:00|32693|32673|32687.3|32667.3|32793.9|32706.1|32687.3|32628|377
1640357700000|2021-12-24 14:55:00|32687.8|32667.8|32692|32642|32703.8|32668.7|32683.7|32634.4|517
1640358000000|2021-12-24 15:00:00|32691.8|32641.8|32694.3|32644.3|32697.4|32647.4|32690.5|32640.5|824
1640358300000|2021-12-24 15:05:00|32693.3|32643.3|32697.4|32647.4|32706.5|32656.5|32691.7|32641.7|885
1640358600000|2021-12-24 15:10:00|32697|32647|32696|32646|32705.1|32655.1|32692.1|32642.1|945
1640358900000|2021-12-24 15:15:00|32696.8|32646.8|32704.7|32654.7|32719.8|32675.8|32679.9|32641.4|943
1640359200000|2021-12-24 15:20:00|32703.7|32653.7|32704.2|32654.2|32710.7|32660.7|32699.9|32649.9|860
1640359500000|2021-12-24 15:25:00|32703.8|32653.8|32672.9|32622.9|32705.4|32655.4|32662.4|32606.5|618
1640359800000|2021-12-24 15:30:00|32673.2|32623.2|32677.5|32627.5|32701.1|32635|32668.1|32613|371
1640360100000|2021-12-24 15:35:00|32678.3|32628.3|32677.6|32627.6|32686|32636|32669.6|32619.6|313
1640360400000|2021-12-24 15:40:00|32681.4|32631.4|32677.7|32627.7|32705.7|32635.3|32672.5|32613|656
1640360700000|2021-12-24 15:45:00|32678.2|32628.2|32676.4|32626.4|32700.5|32633.3|32673.1|32613.1|390
1640361000000|2021-12-24 15:50:00|32676.3|32626.3|32680|32630|32695.5|32633.1|32665.9|32613.5|281
1640361300000|2021-12-24 15:55:00|32682.3|32632.3|32710.8|32660.8|32734.3|32665.2|32677.1|32614|700
1640361600000|2021-12-24 16:00:00|32711.1|32661.1|32705.1|32614|32732.7|32665.5|32692|32609.9|399
1640361900000|2021-12-24 16:05:00|32707.6|32613.2|32701.6|32622.5|32727.6|32644.1|32676.2|32599|326
1640362200000|2021-12-24 16:10:00|32702|32637.2|32699.2|32618.3|32723.1|32640.2|32676.7|32609.5|245
1640362500000|2021-12-24 16:15:00|32707.9|32620.7|32715.7|32618.6|32725.6|32643.4|32672.2|32612.2|369
1640362800000|2021-12-24 16:20:00|32715.6|32623.9|32697.9|32612.8|32725.8|32643|32679.9|32592.1|457
1640363100000|2021-12-24 16:25:00|32694.9|32607.1|32676.3|32626.3|32719.6|32628.3|32668.2|32601.2|592
1640363400000|2021-12-24 16:30:00|32691.1|32612.3|32682.2|32602.6|32717.5|32628.3|32666.9|32587.5|635
1640363700000|2021-12-24 16:35:00|32682.5|32594|32711.4|32604.4|32720.4|32625.1|32675.1|32588.4|462
1640364000000|2021-12-24 16:40:00|32716.5|32609.5|32715.2|32608.2|32728.4|32621.4|32700.6|32593.6|730
1640364300000|2021-12-24 16:45:00|32715.8|32608.8|32699.1|32598.2|32723.2|32616.2|32689.1|32586.6|747
1640364600000|2021-12-24 16:50:00|32708.1|32608.5|32718.9|32611.9|32731.7|32624.7|32700.8|32593.8|789
1640364900000|2021-12-24 16:55:00|32718.4|32611.4|32711.2|32604.2|32727.8|32624.1|32674.1|32596.6|837
1640365200000|2021-12-24 17:00:00|32709.7|32602.7|32717.3|32610.3|32731.3|32632|32682|32600.8|813
1640365500000|2021-12-24 17:05:00|32717.2|32610.2|32712.7|32607.9|32730.8|32632.4|32678.2|32601.9|637
1640365800000|2021-12-24 17:10:00|32721.6|32614.6|32712.1|32607.9|32732.1|32639.2|32676.3|32605.7|460
1640366100000|2021-12-24 17:15:00|32712.7|32607.5|32718.6|32611.6|32725.4|32618.4|32685.3|32599.9|484
1640366400000|2021-12-24 17:20:00|32720.2|32613.2|32718.1|32611.1|32720.7|32629.8|32671.9|32600.4|571
1640366700000|2021-12-24 17:25:00|32723.9|32616.9|32714.4|32607.4|32732.8|32633.1|32673.9|32601.9|500
1640367000000|2021-12-24 17:30:00|32713.4|32606.4|32700.3|32619.4|32725.9|32636.3|32676.6|32606.1|381
1640367300000|2021-12-24 17:35:00|32722.4|32615.4|32721|32614|32729|32634.6|32678.7|32608.4|386
1640367600000|2021-12-24 17:40:00|32720.8|32613.8|32725.5|32618.5|32728.5|32636.7|32675.5|32605|252
1640367900000|2021-12-24 17:45:00|32724.4|32617.4|32708|32614.6|32725.5|32631.6|32675.5|32605|278
1640368200000|2021-12-24 17:50:00|32707.8|32613.7|32677.7|32627.7|32727.5|32632.5|32674.4|32605.5|231
1640368500000|2021-12-24 17:55:00|32680.4|32630.4|32703|32596|32727|32636.2|32658.2|32592.5|210
1640368800000|2021-12-24 18:00:00|32703.8|32596.8|32663.1|32613.1|32715|32616.7|32657.7|32593|217
1640369100000|2021-12-24 18:05:00|32659|32609|32662.8|32612.8|32717.5|32616.9|32655.6|32591|226
1640369400000|2021-12-24 18:10:00|32661.5|32611.5|32694.5|32591.1|32711.6|32617|32659.6|32589.6|166
1640369700000|2021-12-24 18:15:00|32693.2|32592.6|32704.3|32597.3|32722.1|32616.7|32664.9|32588.1|312
1640370000000|2021-12-24 18:20:00|32704|32597|32713.3|32606.3|32732.8|32625.8|32699.2|32592.2|512
1640370300000|2021-12-24 18:25:00|32714.8|32607.8|32717.7|32610.7|32723.5|32616.5|32705.6|32598.6|604
1640370600000|2021-12-24 18:30:00|32717.1|32610.1|32718.2|32611.2|32731.7|32625|32688.2|32591.8|532
1640370900000|2021-12-24 18:35:00|32718.1|32611.1|32693.2|32586.2|32718.7|32611.7|32669.9|32562.9|530
1640371200000|2021-12-24 18:40:00|32694.7|32587.7|32687.1|32580.1|32706.1|32599.1|32667.4|32560.4|557
1640371500000|2021-12-24 18:45:00|32686.7|32579.7|32680.8|32573.8|32705.4|32598.4|32658.5|32558.1|761
1640371800000|2021-12-24 18:50:00|32682.6|32575.6|32679.3|32572.3|32691.7|32584.7|32658.5|32551.5|654
1640372100000|2021-12-24 18:55:00|32680.2|32573.2|32683.2|32576.2|32695.4|32588.4|32662.6|32555.6|675
1640372400000|2021-12-24 19:00:00|32683|32576|32705.7|32598.7|32711.3|32604.3|32666.6|32559.6|548
1640372700000|2021-12-24 19:05:00|32700.2|32593.2|32698.1|32591.1|32708.4|32601.4|32667.1|32560.1|361
1640373000000|2021-12-24 19:10:00|32702|32595|32706.8|32599.8|32709.7|32602.7|32691.6|32586.4|186
1640373300000|2021-12-24 19:15:00|32707.1|32600.1|32702.6|32595.6|32718.8|32611.8|32696.2|32589.2|425
1640373600000|2021-12-24 19:20:00|32703.1|32596.1|32711.2|32604.2|32715.2|32608.2|32695.9|32588.9|263
1640373900000|2021-12-24 19:25:00|32707.2|32600.2|32693.8|32586.8|32720.9|32613.9|32691.4|32584.4|178
1640374200000|2021-12-24 19:30:00|32693.5|32586.5|32717.9|32610.9|32721.9|32614.9|32687.7|32580.7|127
1640374500000|2021-12-24 19:35:00|32699.7|32592.7|32699.8|32592.8|32717|32610|32688.1|32581.1|177
1640374800000|2021-12-24 19:40:00|32705|32598|32709.1|32602.1|32719.3|32612.3|32687.8|32580.8|66
1640375100000|2021-12-24 19:45:00|32707.6|32600.6|32724|32617|32734.7|32627.7|32690.9|32583.9|133
1640375400000|2021-12-24 19:50:00|32723.6|32616.6|32727.3|32620.3|32732.2|32652.1|32702.1|32615.2|292
1640375700000|2021-12-24 19:55:00|32728.7|32621.7|32726.3|32620.2|32732.4|32635.9|32719.6|32615.9|144
1640376000000|2021-12-24 20:00:00|32725.8|32623.1|32730.8|32623.8|32738.2|32631.2|32721.7|32615|199
1640376300000|2021-12-24 20:05:00|32730.2|32623.2|32737.2|32630.2|32743.5|32656.5|32704.9|32613.9|328
1640376600000|2021-12-24 20:10:00|32736.7|32629.7|32735.5|32628.5|32741.9|32655|32704.9|32625.3|160
1640376900000|2021-12-24 20:15:00|32737.5|32630.5|32746.2|32639.2|32751.8|32644.8|32720.7|32624.2|325
1640377200000|2021-12-24 20:20:00|32745.7|32638.7|32732.6|32625.6|32752|32647|32727.3|32620.3|389
1640377500000|2021-12-24 20:25:00|32734.4|32627.4|32710.6|32603.6|32736.4|32629.4|32703.1|32596.1|415
1640377800000|2021-12-24 20:30:00|32703.8|32596.8|32719.1|32612.1|32719.1|32612.1|32699.6|32592.6|153
1640378100000|2021-12-24 20:35:00|32721.6|32614.6|32735.1|32628.1|32741.8|32634.8|32709.2|32602.2|455
1640378400000|2021-12-24 20:40:00|32735.6|32628.6|32753.8|32646.8|32755.9|32649.7|32721.7|32625.7|399
1640378700000|2021-12-24 20:45:00|32750.3|32643.3|32749.9|32642.9|32759.4|32652.4|32738.1|32638.6|117
1640379000000|2021-12-24 20:50:00|32745.2|32638.6|32717.4|32610.4|32756.1|32651.3|32713.9|32606.9|422
1640379300000|2021-12-24 20:55:00|32716.9|32609.9|32716.6|32609.6|32732.1|32625.1|32698.1|32601.9|631
1640379600000|2021-12-24 21:00:00|32709.2|32602.2|32712.5|32605.5|32728.2|32621.2|32709.2|32602.2|318
1640379900000|2021-12-24 21:05:00|32712.8|32605.8|32717.5|32610.5|32725.5|32618.5|32710|32603|382
1640380200000|2021-12-24 21:10:00|32716.9|32609.9|32722.3|32615.3|32762.6|32655.6|32712.2|32605.2|543
1640380500000|2021-12-24 21:15:00|32715.2|32608.2|32720.2|32613.2|32727.7|32620.7|32698.4|32595.5|271
1640380800000|2021-12-24 21:20:00|32731.5|32624.5|32721.3|32614.3|32731.7|32624.7|32702.3|32602.4|289
1640381100000|2021-12-24 21:25:00|32720.6|32613.6|32727.3|32620.3|32732.4|32625.4|32701.4|32607.7|219
1640381400000|2021-12-24 21:30:00|32721.8|32614.8|32690.2|32583.2|32731.4|32624.4|32666.2|32559.2|451
1640381700000|2021-12-24 21:35:00|32691.5|32584.5|32701.2|32594.2|32701.2|32595.2|32684.8|32577.8|531
1640382000000|2021-12-24 21:40:00|32703.2|32596.2|32696.3|32589.3|32705.4|32602.7|32680|32580.4|431
1640382300000|2021-12-24 21:45:00|32695.4|32589.4|32687|32580|32699|32592|32683|32576|681
1640382600000|2021-12-24 21:50:00|32685.7|32578.7|32693.3|32586.3|32740.4|32633.4|32685.7|32578.7|49
1640382900000|2021-12-24 21:55:00|32667.6|32560.6|32666.2|32559.2|32667.6|32560.6|32653.3|32546.3|8
1640552400000|2021-12-26 21:00:00|32681.3|32554.3|32761.8|32629.8|32763.7|32631.7|32681.3|32554.3|5
1640552700000|2021-12-26 21:05:00|32763.7|32631.7|32763.7|32631.7|32763.7|32631.7|32763.7|32631.7|1
1640553000000|2021-12-26 21:10:00|32761.8|32629.8|32761.8|32629.8|32761.8|32629.8|32761.8|32629.8|1
1640553300000|2021-12-26 21:15:00|32767.8|32635.8|32766.4|32634.4|32767.8|32635.8|32766.4|32634.4|4
1640553900000|2021-12-26 21:25:00|32768.2|32636.2|32768.2|32636.2|32768.2|32636.2|32768.2|32636.2|1
1640555700000|2021-12-26 21:55:00|32767.8|32635.8|32762.6|32630.6|32767.8|32635.8|32762.6|32630.6|2
1640556000000|2021-12-26 22:00:00|32760.1|32633.1|32754.5|32647.5|32760.1|32647.5|32750.1|32633.1|3
1640556300000|2021-12-26 22:05:00|32768.7|32661.7|32753.4|32646.4|32769.5|32662.5|32723.6|32616.6|11
1640556600000|2021-12-26 22:10:00|32732.9|32625.9|32753.4|32646.4|32753.4|32646.4|32732.9|32625.9|8
1640556900000|2021-12-26 22:15:00|32699.7|32592.7|32756|32649|32761.1|32654.1|32699.7|32592.7|19
1640557200000|2021-12-26 22:20:00|32756.9|32649.9|32749.9|32642.9|32760.9|32653.9|32722.5|32615.5|20
1640557500000|2021-12-26 22:25:00|32755.9|32648.9|32765.5|32658.5|32765.5|32658.5|32717.8|32610.8|52
1640557800000|2021-12-26 22:30:00|32766.1|32659.1|32742.4|32635.4|32774.3|32667.3|32697.9|32590.9|311
1640558100000|2021-12-26 22:35:00|32722.2|32615.2|32734.3|32627.3|32788.1|32681.1|32692.5|32585.5|279
1640558400000|2021-12-26 22:40:00|32732.6|32625.6|32724.9|32634.9|32737.8|32655.3|32673.6|32566.6|161
1640558700000|2021-12-26 22:45:00|32676.5|32569.5|32734.9|32635.8|32734.9|32657.6|32676.5|32569.5|164
1640559000000|2021-12-26 22:50:00|32717.9|32654.5|32769.8|32662.8|32769.8|32662.8|32697.6|32590.6|110
1640559300000|2021-12-26 22:55:00|32734|32644|32729.3|32649.1|32781.8|32674.8|32684.7|32577.7|270
1640559600000|2021-12-26 23:00:00|32729.8|32648.1|32731.1|32624.1|32755.3|32648.3|32687.1|32595.6|476
1640559900000|2021-12-26 23:05:00|32726|32619|32689.2|32639.2|32738.3|32639.2|32685.6|32604.6|200
1640560200000|2021-12-26 23:10:00|32687.6|32606.9|32690.2|32621|32728.7|32639.6|32682.2|32575.6|180
1640560500000|2021-12-26 23:15:00|32690|32616.3|32682.8|32632.8|32717.4|32640|32680.1|32592.8|245
1640560800000|2021-12-26 23:20:00|32685.2|32635.2|32688.6|32629.9|32711.8|32637.2|32678.7|32596|336
1640561100000|2021-12-26 23:25:00|32688.8|32629.7|32677|32623.4|32702.7|32635.5|32675.6|32613|404
1640561400000|2021-12-26 23:30:00|32676.7|32624.1|32701.8|32608.4|32728|32635|32675|32597.3|309
1640561700000|2021-12-26 23:35:00|32701.5|32608|32681.5|32631.5|32713.4|32635.1|32680|32593.5|306
1640562000000|2021-12-26 23:40:00|32687|32633.8|32698.2|32613|32728|32635.3|32681|32589.8|233
1640562300000|2021-12-26 23:45:00|32694.4|32613.6|32698.2|32611.2|32717.4|32635.3|32679|32583|278
1640562600000|2021-12-26 23:50:00|32691.3|32615.4|32693.8|32601.1|32721.8|32634.2|32678.9|32584|252
1640562900000|2021-12-26 23:55:00|32691.6|32600.9|32693.3|32614.5|32727.5|32634.7|32679|32590.2|168
1640563200000|2021-12-27 00:00:00|32691.3|32614.3|32691.5|32616.4|32726.7|32639.9|32675.5|32594.7|549
1640563500000|2021-12-27 00:05:00|32691.9|32617|32692|32642|32731|32643.4|32677.8|32586|280
1640563800000|2021-12-27 00:10:00|32692.9|32642.9|32703|32653|32721.3|32654.4|32691.9|32598|317
1640564100000|2021-12-27 00:15:00|32703.8|32653.8|32699|32649|32711.8|32655.9|32692.6|32618.7|316
1640564400000|2021-12-27 00:20:00|32701.8|32651.8|32690|32640|32717.5|32651.8|32690|32604.5|284
1640564700000|2021-12-27 00:25:00|32692.4|32642.4|32692.3|32642.3|32713|32644.7|32687.8|32611.1|231
1640565000000|2021-12-27 00:30:00|32692|32642|32687.8|32637.8|32717.7|32642.9|32685.1|32586|232
1640565300000|2021-12-27 00:35:00|32687.1|32637.1|32693.4|32643.4|32726.6|32644.6|32686.8|32606.2|198
1640565600000|2021-12-27 00:40:00|32693.1|32643.1|32694.7|32644.7|32716.5|32645.4|32690|32608.5|140
1640565900000|2021-12-27 00:45:00|32694.8|32644.8|32702.2|32652.2|32703.3|32653.3|32693|32643|233
1640566200000|2021-12-27 00:50:00|32702|32652|32710|32660|32734.2|32660.1|32693.1|32609.1|331
1640566500000|2021-12-27 00:55:00|32709.8|32659.8|32697.8|32647.8|32709.8|32659.8|32692|32642|277
1640566800000|2021-12-27 01:00:00|32697.9|32647.9|32698.4|32648.4|32704.1|32654.1|32695.8|32645|271
1640567100000|2021-12-27 01:05:00|32699.9|32649.9|32692.8|32642.8|32699.9|32649.9|32690.6|32640.6|270
1640567400000|2021-12-27 01:10:00|32692.7|32642.7|32693.5|32643.5|32697|32647|32690.6|32640.6|233
1640567700000|2021-12-27 01:15:00|32691.6|32641.6|32690.1|32640.1|32693.5|32643.5|32689|32639|294
1640568000000|2021-12-27 01:20:00|32693.4|32643.4|32685.8|32635.8|32699.2|32649.2|32685|32635|340
1640568300000|2021-12-27 01:25:00|32685.2|32635.2|32687.9|32629.2|32691.1|32641.1|32684.5|32627.7|299
1640568600000|2021-12-27 01:30:00|32687.3|32630.4|32696.7|32646.7|32696.7|32654.4|32672.4|32629.2|310
1640568900000|2021-12-27 01:35:00|32696.3|32646.3|32695.3|32645.3|32699.4|32649.4|32692.3|32642.3|284
1640569200000|2021-12-27 01:40:00|32694.6|32644.6|32692.7|32642.7|32699.5|32649.5|32692.7|32642.7|261
1640569500000|2021-12-27 01:45:00|32692.6|32642.6|32696|32646|32699.1|32659.7|32677.7|32638.5|252
1640569800000|2021-12-27 01:50:00|32699.2|32649.2|32695.9|32645.9|32700.8|32664.9|32684.8|32644.3|223
1640570100000|2021-12-27 01:55:00|32694.3|32644.3|32697.2|32647.2|32701.9|32651.9|32693.9|32643.9|260
1640570400000|2021-12-27 02:00:00|32697.1|32647.1|32702.4|32652.4|32702.7|32652.7|32695.6|32645.6|288
1640570700000|2021-12-27 02:05:00|32702.6|32652.6|32702.8|32652.8|32703.9|32653.9|32697.4|32647.4|214
1640571000000|2021-12-27 02:10:00|32702.7|32652.7|32696.1|32646.1|32702.7|32652.7|32695|32645|241
1640571300000|2021-12-27 02:15:00|32696|32646|32699.8|32649.8|32702.6|32652.6|32695.9|32645.9|237
1640571600000|2021-12-27 02:20:00|32699.9|32649.9|32701.4|32651.4|32702.5|32652.5|32699|32649|226
1640571900000|2021-12-27 02:25:00|32701.7|32651.7|32698|32648|32703.2|32653.2|32696.5|32646.5|235
1640572200000|2021-12-27 02:30:00|32697.7|32647.7|32694.4|32644.4|32700.3|32650.3|32691.8|32641.8|245
1640572500000|2021-12-27 02:35:00|32694.5|32644.5|32695.2|32645.2|32698.8|32648.8|32694.4|32643.9|224
1640572800000|2021-12-27 02:40:00|32695.3|32645.3|32693.8|32643.8|32699.2|32649.2|32693.4|32638.8|242
1640573100000|2021-12-27 02:45:00|32693.9|32643.9|32694.9|32644.9|32698.3|32648.3|32692.1|32642.1|241
1640573400000|2021-12-27 02:50:00|32694.1|32644.1|32695.7|32645.7|32698.4|32648.4|32693.9|32643.9|162
1640573700000|2021-12-27 02:55:00|32695.5|32645.5|32695.5|32645.5|32699|32649|32693.5|32643.5|255
1640574000000|2021-12-27 03:00:00|32695.6|32645.6|32693.7|32643.7|32698.4|32648.4|32693|32643|232
1640574300000|2021-12-27 03:05:00|32693.5|32643.5|32696.9|32646.9|32697.4|32647.4|32693.1|32643.1|175
1640574600000|2021-12-27 03:10:00|32697.2|32647.2|32693.3|32643.3|32697.8|32647.8|32693.2|32643.2|170
1640574900000|2021-12-27 03:15:00|32693.4|32643.4|32693.7|32643.7|32698.2|32648.2|32693.4|32643.4|118
1640575200000|2021-12-27 03:20:00|32696.7|32646.7|32696.6|32646.6|32698.7|32648.7|32694|32644|173
1640575500000|2021-12-27 03:25:00|32696.7|32646.7|32690.9|32640.9|32698.6|32648.6|32683.4|32633.4|185
1640575800000|2021-12-27 03:30:00|32690.4|32640.4|32686.9|32636.9|32690.7|32640.7|32680.4|32630.4|201
1640576100000|2021-12-27 03:35:00|32686.5|32636.5|32685.3|32635.3|32688.8|32638.8|32684.8|32634.8|127
1640576400000|2021-12-27 03:40:00|32685.2|32635.2|32689.2|32639.2|32691.5|32641.5|32685.1|32635.1|157
1640576700000|2021-12-27 03:45:00|32689.5|32639.5|32686.4|32636.4|32691.5|32641.5|32685.9|32635.9|165
1640577000000|2021-12-27 03:50:00|32686.2|32636.2|32686.1|32636.1|32689.2|32639.2|32683.8|32633.8|177
1640577300000|2021-12-27 03:55:00|32686.7|32636.7|32683.6|32633.6|32688.3|32638.3|32681|32631|206
1640577600000|2021-12-27 04:00:00|32682.8|32632.8|32680.1|32630.1|32684.3|32634.3|32678.5|32628.5|194
1640577900000|2021-12-27 04:05:00|32679.7|32629.7|32681.5|32631.5|32683|32633|32678.6|32628.6|165
1640578200000|2021-12-27 04:10:00|32681.9|32631.9|32683.6|32633.6|32684.8|32634.8|32679|32629|239
1640578500000|2021-12-27 04:15:00|32683.4|32633.4|32681.5|32631.5|32685.4|32635.4|32680.3|32630.3|192
1640578800000|2021-12-27 04:20:00|32680.7|32630.7|32683.7|32633.7|32684.8|32634.8|32680.6|32630.6|176
1640579100000|2021-12-27 04:25:00|32683.6|32633.6|32683.1|32633.1|32685.8|32635.8|32681.7|32631.7|198
1640579400000|2021-12-27 04:30:00|32683.3|32633.3|32686.3|32636.3|32689.4|32639.4|32683.2|32633.2|217
1640579700000|2021-12-27 04:35:00|32686.1|32636.1|32693.4|32643.4|32696.5|32646.5|32684|32634|211
1640580000000|2021-12-27 04:40:00|32693.2|32643.2|32695.3|32645.3|32698.8|32648.8|32688.7|32638.7|257
1640580300000|2021-12-27 04:45:00|32695.4|32645.4|32698.9|32648.9|32701.1|32651.1|32694.1|32644.1|208
1640580600000|2021-12-27 04:50:00|32700.2|32650.2|32695.6|32645.6|32700.6|32650.6|32694.8|32644.8|260
1640580900000|2021-12-27 04:55:00|32698.5|32648.5|32697.1|32647.1|32700.4|32650.4|32695.1|32645.1|213
1640581200000|2021-12-27 05:00:00|32697.4|32647.4|32697|32647|32700.6|32648.9|32695.3|32641.4|116
1640581500000|2021-12-27 05:05:00|32696.3|32646.3|32699.6|32649.6|32701.4|32651.4|32695.5|32645.5|130
1640581800000|2021-12-27 05:10:00|32698.5|32648.5|32698.1|32648.1|32702.4|32650.8|32695.8|32645.8|126
1640582100000|2021-12-27 05:15:00|32700.4|32650.4|32698.4|32648.4|32702.1|32652.1|32698.1|32648.1|174
1640582400000|2021-12-27 05:20:00|32698.5|32648.5|32701.4|32651.4|32702.6|32652.6|32698.1|32648.1|204
1640582700000|2021-12-27 05:25:00|32701.2|32651.2|32701.3|32651.3|32709.2|32653.8|32698.8|32640.2|226
1640583000000|2021-12-27 05:30:00|32700.6|32650.6|32700.1|32650.1|32707.5|32654.4|32698.7|32645.3|257
1640583300000|2021-12-27 05:35:00|32699.6|32649.6|32701.4|32651.4|32705.6|32655.6|32698.1|32648.1|248
1640583600000|2021-12-27 05:40:00|32701.7|32651.7|32705.2|32655.2|32723.7|32657.9|32701.7|32607|273
1640583900000|2021-12-27 05:45:00|32705.1|32655.1|32682.1|32632.1|32719.9|32682.2|32667.2|32629.8|266
1640584200000|2021-12-27 05:50:00|32682|32632|32696.7|32646.7|32701.2|32665.4|32666.4|32630.8|275
1640584500000|2021-12-27 05:55:00|32706.9|32637.4|32655|32605|32706.9|32649.9|32651.6|32566.7|447
1640584800000|2021-12-27 06:00:00|32663|32601.6|32647.8|32597.8|32663|32616.1|32634.7|32589.5|320
1640585100000|2021-12-27 06:05:00|32647.4|32597.4|32653.2|32603.2|32658.4|32607.5|32640.8|32585|281
1640585400000|2021-12-27 06:10:00|32653.3|32603.3|32646.7|32596.7|32658.5|32608.5|32645.6|32588.1|271
1640585700000|2021-12-27 06:15:00|32647.5|32597.5|32650.3|32600.3|32655.6|32605.6|32646.4|32596.4|204
1640586000000|2021-12-27 06:20:00|32650.4|32600.4|32650.1|32600.1|32656.4|32606.4|32643.3|32593.3|289
1640586300000|2021-12-27 06:25:00|32649.7|32599.7|32648.2|32598.2|32652.4|32602.4|32642.3|32592.3|221
1640586600000|2021-12-27 06:30:00|32647.4|32597.4|32640.3|32590.3|32652.7|32602.7|32638.6|32588.6|204
1640586900000|2021-12-27 06:35:00|32641|32591|32635.9|32585.9|32646.7|32596.7|32630.4|32578|260
1640587200000|2021-12-27 06:40:00|32636.5|32586.5|32630.4|32580.4|32637.5|32587.5|32628.7|32578.7|206
1640587500000|2021-12-27 06:45:00|32630.3|32580.3|32625.2|32575.2|32638.2|32588.2|32620.9|32569.3|165
1640587800000|2021-12-27 06:50:00|32624.2|32574.2|32626.9|32576.9|32631.7|32581.7|32621.9|32571.9|190
1640588100000|2021-12-27 06:55:00|32627.5|32577.5|32631.4|32581.4|32652|32601.6|32626.9|32576.9|271
1640588400000|2021-12-27 07:00:00|32631.3|32581.3|32622.6|32572.6|32631.4|32592.1|32603.9|32569.9|351
1640588700000|2021-12-27 07:05:00|32623.6|32573.6|32625.9|32575.9|32630.3|32595.1|32607.7|32571.9|291
1640589000000|2021-12-27 07:10:00|32625.6|32575.6|32614.3|32594.3|32630.6|32599.4|32611|32575.6|241
1640589300000|2021-12-27 07:15:00|32614.7|32594.7|32613.6|32593.6|32631.3|32599.1|32611|32577.6|233
1640589600000|2021-12-27 07:20:00|32626.9|32576.9|32621|32571|32630.1|32597.7|32605.8|32568.7|323
1640589900000|2021-12-27 07:25:00|32620|32570|32602|32582|32625|32590|32599.6|32565.7|213
1640590200000|2021-12-27 07:30:00|32617.2|32567.2|32612.1|32562.1|32619.5|32585.2|32597.9|32562|313
1640590500000|2021-12-27 07:35:00|32612.2|32562.2|32608|32558|32614.6|32579.9|32590.7|32554.7|306
1640590800000|2021-12-27 07:40:00|32595.3|32575.3|32605|32555|32612.1|32579.2|32585.5|32552.1|242
1640591100000|2021-12-27 07:45:00|32603.7|32553.7|32587.3|32567.3|32606.1|32571.7|32581.2|32550|298
1640591400000|2021-12-27 07:50:00|32583.8|32563.8|32580.5|32560.5|32602.5|32568.2|32579.8|32549.6|331
1640591700000|2021-12-27 07:55:00|32581.2|32561.2|32585.7|32565.7|32601.7|32568.1|32571.9|32539.8|459
1640592000000|2021-12-27 08:00:00|32583.2|32563.2|32686.6|32579.6|32717.8|32610.8|32572.3|32531.1|606
1640592300000|2021-12-27 08:05:00|32726.9|32619.9|32740.6|32633.6|32745.6|32638.9|32718.4|32611.4|151
1640592600000|2021-12-27 08:10:00|32732.7|32625.7|32624|32574|32733.5|32630.4|32623|32562.6|775
1640592900000|2021-12-27 08:15:00|32623.9|32573.9|32642.3|32592.3|32642.7|32607.3|32617.3|32561.4|607
1640593200000|2021-12-27 08:20:00|32642.6|32592.6|32677.2|32627.2|32687.9|32648|32624.4|32590.5|553
1640593500000|2021-12-27 08:25:00|32662.6|32642.6|32634.7|32584.7|32678.7|32643.3|32627|32584.7|536
1640593800000|2021-12-27 08:30:00|32635.3|32585.3|32620.2|32600.2|32640|32606.4|32610.9|32577.9|462
1640594100000|2021-12-27 08:35:00|32619.2|32599.2|32637.1|32587.1|32642.1|32603.3|32611.8|32577.9|388
1640594400000|2021-12-27 08:40:00|32637.3|32587.3|32681.8|32661.8|32703|32664.6|32636|32586|545
1640594700000|2021-12-27 08:45:00|32699.2|32649.2|32788.9|32733.8|32823.7|32756.3|32682.3|32646|544
1640595000000|2021-12-27 08:50:00|32789|32733.9|32758.5|32708.5|32790.2|32734.3|32739.3|32692.9|528
1640595300000|2021-12-27 08:55:00|32759.2|32709.2|32778.7|32728.7|32782.3|32747.1|32754.9|32704.4|631
1640595600000|2021-12-27 09:00:00|32778.4|32728.4|32799.5|32749.5|32800.9|32761.5|32763.8|32724.5|696
1640595900000|2021-12-27 09:05:00|32797.3|32747.3|32813.6|32763.6|32840.1|32790.1|32796.6|32746.6|531
1640596200000|2021-12-27 09:10:00|32813.4|32763.4|32783.6|32733.6|32842.5|32792|32777.3|32722.4|717
1640596500000|2021-12-27 09:15:00|32777.1|32727.1|32794.2|32744.2|32816.1|32766.1|32775.9|32725.9|642
1640596800000|2021-12-27 09:20:00|32795.8|32745.8|32805.8|32755.8|32814.1|32766.2|32786.2|32729|517
1640597100000|2021-12-27 09:25:00|32806.1|32756.1|32804.2|32754.2|32821.5|32775.3|32791.8|32752|425
1640597400000|2021-12-27 09:30:00|32804.3|32754.3|32826.8|32776.8|32845.4|32793.3|32790.6|32753.8|489
1640597700000|2021-12-27 09:35:00|32826.1|32776.1|32847.8|32797.8|32858.9|32811.6|32811.3|32770|464
1640598000000|2021-12-27 09:40:00|32847.3|32797.3|32837.7|32787.7|32852.7|32805.4|32825.2|32784.8|310
1640598300000|2021-12-27 09:45:00|32842.1|32790.6|32836.1|32786.1|32847.3|32806.5|32820.2|32781.6|355
1640598600000|2021-12-27 09:50:00|32835.9|32785.9|32845.9|32795.9|32849.3|32809.4|32818.6|32781.6|311
1640598900000|2021-12-27 09:55:00|32845.1|32795.1|32851.9|32801.9|32863.5|32820.7|32831.6|32795.1|412
1640599200000|2021-12-27 10:00:00|32860|32796|32845.5|32795.5|32865.1|32826.3|32834.6|32791.4|460
1640599500000|2021-12-27 10:05:00|32845.7|32795.7|32831.4|32781.4|32852|32801.2|32811.3|32768.9|538
1640599800000|2021-12-27 10:10:00|32827.8|32777.8|32840.3|32790.3|32854.9|32804.9|32819.1|32764.9|515
1640600100000|2021-12-27 10:15:00|32840.4|32790.4|32848.4|32798.4|32870.6|32830.6|32821.6|32786.3|487
1640600400000|2021-12-27 10:20:00|32847.4|32797.4|32834.9|32784.9|32851.4|32804.8|32819|32783|408
1640600700000|2021-12-27 10:25:00|32834.8|32784.8|32821.3|32771.3|32836.7|32800.6|32803.7|32764.8|431
1640601000000|2021-12-27 10:30:00|32817.2|32767.2|32795.1|32745.1|32820.2|32777.7|32783.9|32741.8|504
1640601300000|2021-12-27 10:35:00|32794.5|32744.5|32774.9|32754.9|32799.7|32764.7|32773.1|32737.9|401
1640601600000|2021-12-27 10:40:00|32774|32754|32794.6|32744.6|32794.8|32759.7|32771.7|32737.8|284
1640601900000|2021-12-27 10:45:00|32794.7|32744.7|32775.6|32755.6|32797.5|32762.7|32774.9|32742.6|331
1640602200000|2021-12-27 10:50:00|32775.8|32755.8|32784.3|32764.3|32805.2|32771.6|32775.3|32741|358
1640602500000|2021-12-27 10:55:00|32785.8|32765.8|32782|32762|32799.5|32770.4|32780.3|32747|315
1640602800000|2021-12-27 11:00:00|32781.9|32761.9|32800.3|32780.3|32800.4|32780.4|32781.9|32761.9|381
1640603100000|2021-12-27 11:05:00|32800.2|32780.2|32804.5|32784.5|32822.4|32792.7|32798|32767|346
1640603400000|2021-12-27 11:10:00|32804.4|32784.4|32794.5|32744.5|32822.1|32788.6|32778.6|32744|428
1640603700000|2021-12-27 11:15:00|32794.6|32744.6|32771.4|32751.4|32795|32763.1|32763.5|32730.4|443
1640604000000|2021-12-27 11:20:00|32772.4|32752.4|32763.8|32743.8|32785.9|32753.7|32760.2|32701.4|389
1640604300000|2021-12-27 11:25:00|32764.1|32744.1|32758.5|32738.5|32779.4|32747.7|32755.9|32721.4|328
1640604600000|2021-12-27 11:30:00|32758.2|32738.2|32736|32716|32771.1|32740.8|32732.8|32697.5|381
1640604900000|2021-12-27 11:35:00|32749.7|32699.7|32738.1|32688.1|32749.7|32714.7|32709.1|32672.5|538
1640605200000|2021-12-27 11:40:00|32736.4|32686.4|32731.9|32681.9|32738.2|32701.7|32710.4|32675|384
1640605500000|2021-12-27 11:45:00|32731.8|32681.8|32701.6|32681.6|32731.8|32697.5|32701.2|32666.7|469
1640605800000|2021-12-27 11:50:00|32701.8|32681.8|32721.5|32671.5|32722.1|32686.5|32697.5|32662.6|354
1640606100000|2021-12-27 11:55:00|32721.9|32671.9|32747.1|32697.1|32747.5|32707.2|32704.2|32670.4|415
1640606400000|2021-12-27 12:00:00|32738.8|32688.8|32773.5|32723.5|32774|32737|32733.5|32684.7|556
1640606700000|2021-12-27 12:05:00|32773.2|32723.2|32766.9|32716.9|32779|32751.8|32751.4|32716.1|557
1640607000000|2021-12-27 12:10:00|32767.1|32717.1|32746.4|32726.4|32771.9|32735.8|32742|32703.6|375
1640607300000|2021-12-27 12:15:00|32746.5|32726.5|32778.6|32728.6|32783.4|32747.6|32740.8|32701.8|402
1640607600000|2021-12-27 12:20:00|32764|32744|32753.7|32733.7|32780.1|32744.9|32741.8|32712.3|371
1640607900000|2021-12-27 12:25:00|32754.6|32734.6|32795.6|32745.6|32803|32765.7|32750.6|32726.3|730
1640608200000|2021-12-27 12:30:00|32795.2|32745.2|32786.8|32736.8|32796.4|32760.2|32766.2|32727|644
1640608500000|2021-12-27 12:35:00|32784.3|32734.3|32787.9|32737.9|32792.5|32756.3|32768|32731.9|459
1640608800000|2021-12-27 12:40:00|32790|32740|32786.4|32736.4|32794.5|32756.6|32769.2|32729.8|653
1640609100000|2021-12-27 12:45:00|32786.3|32736.3|32746.9|32696.9|32795.2|32758|32731.2|32693.4|480
1640609400000|2021-12-27 12:50:00|32747.1|32697.1|32763.4|32713.4|32768.8|32735.9|32732.4|32696.7|460
1640609700000|2021-12-27 12:55:00|32763.2|32713.2|32730|32710|32769.5|32730.6|32729.9|32696|779
1640610000000|2021-12-27 13:00:00|32730.1|32710.1|32772.8|32722.8|32781.6|32742.1|32730.1|32696.6|655
1640610300000|2021-12-27 13:05:00|32772.4|32722.4|32747.7|32727.7|32773.8|32736.5|32744.2|32706.7|491
1640610600000|2021-12-27 13:10:00|32746.6|32726.6|32757.8|32707.8|32759.9|32727.1|32739.8|32704.3|420
1640610900000|2021-12-27 13:15:00|32757.7|32707.7|32738.1|32718.1|32762.9|32728|32738.1|32704.8|542
1640611200000|2021-12-27 13:20:00|32752.3|32702.3|32757.7|32707.7|32761.4|32727.5|32736.3|32702.3|494
1640611500000|2021-12-27 13:25:00|32757.9|32707.9|32739.1|32719.1|32758|32722.7|32734.7|32699.2|450
1640611800000|2021-12-27 13:30:00|32738.9|32718.9|32751.4|32701.4|32756.4|32722.7|32737.2|32701.1|431
1640612100000|2021-12-27 13:35:00|32751.5|32701.5|32750.7|32700.7|32758.3|32724.7|32733.8|32698.7|457
1640612400000|2021-12-27 13:40:00|32750.6|32700.6|32733|32713|32754.9|32720.7|32730.8|32696.9|544
1640612700000|2021-12-27 13:45:00|32733.4|32713.4|32717.7|32697.7|32758|32719.8|32716.7|32682.3|610
1640613000000|2021-12-27 13:50:00|32717.9|32697.9|32704.1|32684.1|32736.6|32701.1|32683.2|32650.1|589
1640613300000|2021-12-27 13:55:00|32705.2|32685.2|32701.6|32681.6|32727.9|32690.3|32699.6|32665.1|501
1640613600000|2021-12-27 14:00:00|32701.9|32681.9|32719.9|32669.9|32723.9|32686.6|32697.1|32662.1|428
1640613900000|2021-12-27 14:05:00|32719.6|32669.6|32704.4|32654.4|32725.5|32691.1|32689.6|32653.7|588
1640614200000|2021-12-27 14:10:00|32704.9|32654.9|32699.7|32649.7|32708.7|32674.2|32686.9|32648.8|710
1640614500000|2021-12-27 14:15:00|32699.5|32649.5|32672.4|32622.4|32701.1|32669.3|32658|32622.4|481
1640614800000|2021-12-27 14:20:00|32673.4|32623.4|32640.9|32590.9|32674.3|32641.1|32619.9|32586|554
1640615100000|2021-12-27 14:25:00|32640.6|32590.6|32698.6|32648.6|32706|32652.5|32623.6|32588.6|695
1640615400000|2021-12-27 14:30:00|32699.4|32649.4|32685.9|32635.9|32710.1|32651.5|32676.9|32617|938
1640615700000|2021-12-27 14:35:00|32682.4|32632.4|32680.6|32630.6|32697.9|32663.7|32671.2|32628.1|721
1640616000000|2021-12-27 14:40:00|32680.8|32630.8|32689.6|32639.6|32691.4|32656.4|32656.5|32618.4|651
1640616300000|2021-12-27 14:45:00|32690.3|32640.3|32686.3|32636.3|32693.2|32657.4|32668.5|32630.5|662
1640616600000|2021-12-27 14:50:00|32685.9|32635.9|32692.2|32642.2|32695.4|32659.8|32667.3|32629.1|683
1640616900000|2021-12-27 14:55:00|32692|32642|32683.8|32633.8|32692|32654.6|32659.6|32628.1|684
1640617200000|2021-12-27 15:00:00|32681.9|32631.9|32687.4|32637.4|32696.7|32655.8|32667.8|32628.8|656
1640617500000|2021-12-27 15:05:00|32689.3|32639.3|32682.5|32662.5|32695.4|32663.7|32671.1|32633.9|545
1640617800000|2021-12-27 15:10:00|32681.8|32661.8|32679.3|32629.3|32695|32662.1|32668.2|32628.9|501
1640618100000|2021-12-27 15:15:00|32680.1|32630.1|32683.3|32633.3|32690.5|32656.4|32670.5|32629.1|538
1640618400000|2021-12-27 15:20:00|32683.6|32633.6|32663.4|32643.4|32685.9|32651.4|32662.5|32627.8|557
1640618700000|2021-12-27 15:25:00|32663.2|32643.2|32689.3|32639.3|32689.8|32655.6|32661.4|32625.5|561
1640619000000|2021-12-27 15:30:00|32689.5|32639.5|32684.5|32664.5|32697.7|32664.5|32673.8|32638.2|577
1640619300000|2021-12-27 15:35:00|32695.5|32645.5|32706.1|32656.1|32706.1|32671.1|32679.2|32643|475
1640619600000|2021-12-27 15:40:00|32705.7|32655.7|32699.9|32649.9|32705.8|32671.9|32677.7|32641.9|499
1640619900000|2021-12-27 15:45:00|32698.9|32648.9|32682.9|32662.9|32707.5|32674|32676.7|32643.4|496
1640620200000|2021-12-27 15:50:00|32684.2|32664.2|32720.6|32670.6|32728.5|32691.3|32677.7|32643.8|671
1640620500000|2021-12-27 15:55:00|32719.3|32669.3|32711.2|32661.2|32719.3|32684.4|32685|32647.4|795
1640620800000|2021-12-27 16:00:00|32712.5|32662.5|32711.9|32661.9|32731.1|32693.7|32688.7|32649|746
1640621100000|2021-12-27 16:05:00|32712|32662|32708.2|32658.2|32718.4|32674.4|32683.7|32647.2|590
1640621400000|2021-12-27 16:10:00|32706.5|32656.5|32710.6|32659.7|32713.2|32671.3|32683.8|32647.8|467
1640621700000|2021-12-27 16:15:00|32714|32661|32712.8|32662.8|32715.8|32675.7|32682.6|32643.8|556
1640622000000|2021-12-27 16:20:00|32713.3|32662.5|32715.9|32663.4|32726|32673.1|32691.5|32655.1|473
1640622300000|2021-12-27 16:25:00|32716.3|32662.6|32647.3|32583.2|32720.3|32667.6|32630.4|32553.3|804
1640622600000|2021-12-27 16:30:00|32648|32584|32647.5|32573.2|32671.2|32600.2|32645.4|32550.1|765
1640622900000|2021-12-27 16:35:00|32647.7|32565.8|32655.7|32551.3|32669.9|32583.3|32623.9|32533.2|756
1640623200000|2021-12-27 16:40:00|32656.8|32551.4|32639.7|32535.7|32661.3|32568.7|32628.7|32534|783
1640623500000|2021-12-27 16:45:00|32642.2|32535.2|32619.7|32569.7|32654|32588.9|32615|32535.2|494
1640623800000|2021-12-27 16:50:00|32620|32570|32633.8|32583.8|32640.1|32605.6|32603.7|32559.7|780
1640624100000|2021-12-27 16:55:00|32635.7|32585.7|32639.2|32589.2|32648.2|32612.2|32620.5|32570.5|607
1640624400000|2021-12-27 17:00:00|32639|32589|32640.9|32590.9|32645.8|32595|32615|32569.9|459
1640624700000|2021-12-27 17:05:00|32641|32591|32639.9|32589.9|32641.8|32605.1|32620.9|32584.5|336
1640625000000|2021-12-27 17:10:00|32640.2|32590.2|32665.2|32615.2|32693.7|32631.2|32622.7|32585.6|324
1640625300000|2021-12-27 17:15:00|32666|32616|32696.2|32637.6|32709.4|32656.8|32658.8|32608.8|948
1640625600000|2021-12-27 17:20:00|32699.2|32635.4|32690.5|32640.5|32705.6|32650.8|32679.6|32629.6|592
1640625900000|2021-12-27 17:25:00|32690.4|32639.8|32700.7|32650.7|32706.8|32656.2|32676.2|32632.9|399
1640626200000|2021-12-27 17:30:00|32699.4|32649.4|32704.3|32654.3|32710.1|32670.7|32685.6|32645.3|799
1640626500000|2021-12-27 17:35:00|32706.2|32656.2|32708.8|32658.8|32714|32664|32704.6|32654.6|333
1640626800000|2021-12-27 17:40:00|32708.9|32658.9|32709|32659|32711.8|32672.8|32689.7|32654.8|276
1640627100000|2021-12-27 17:45:00|32708.7|32658.7|32704.9|32654.9|32709|32671.6|32682.8|32649|269
1640627400000|2021-12-27 17:50:00|32704.8|32654.8|32704|32654|32707.2|32668.6|32683.5|32648.3|300
1640627700000|2021-12-27 17:55:00|32702.2|32652.2|32700.9|32650.9|32706.3|32667.9|32680.4|32647.8|390
1640628000000|2021-12-27 18:00:00|32701.1|32651.1|32704.5|32654.5|32707.5|32665|32685|32648.7|329
1640628300000|2021-12-27 18:05:00|32704.3|32654.3|32706.9|32656.9|32709.1|32672.4|32686.5|32651.5|282
1640628600000|2021-12-27 18:10:00|32706.6|32656.6|32700.4|32650.4|32707.2|32670.1|32684.2|32646.5|306
1640628900000|2021-12-27 18:15:00|32700.5|32650.5|32700.2|32650.2|32703.2|32663.4|32677.4|32643|314
1640629200000|2021-12-27 18:20:00|32700.1|32650.1|32698.8|32648.8|32702.6|32663.2|32678.7|32644.8|275
1640629500000|2021-12-27 18:25:00|32699.3|32649.3|32686.2|32666.2|32703.6|32666.2|32682.2|32645.5|285
1640629800000|2021-12-27 18:30:00|32687.2|32667.2|32702.7|32652.7|32708|32671.7|32682.9|32648.6|323
1640630100000|2021-12-27 18:35:00|32703.5|32653.5|32701.5|32651.5|32706.1|32668.7|32682.3|32647.8|280
1640630400000|2021-12-27 18:40:00|32701.6|32651.6|32687|32667|32705.7|32668.9|32682.2|32647.2|261
1640630700000|2021-12-27 18:45:00|32687.5|32667.5|32700.9|32650.9|32707|32667.7|32682.6|32647.3|285
1640631000000|2021-12-27 18:50:00|32700.4|32650.4|32702.7|32652.7|32705.3|32668.7|32682.6|32647.4|304
1640631300000|2021-12-27 18:55:00|32702.9|32652.9|32683.3|32663.3|32705.4|32672.5|32682.7|32648.2|226
1640631600000|2021-12-27 19:00:00|32684.1|32664.1|32702.6|32652.6|32705.3|32669.3|32683|32646|297
1640631900000|2021-12-27 19:05:00|32688.3|32668.3|32702.7|32652.7|32704.9|32669.3|32682.9|32648.8|248
1640632200000|2021-12-27 19:10:00|32703.1|32653.1|32707.8|32657.8|32710.7|32677.3|32681.8|32648|256
1640632500000|2021-12-27 19:15:00|32707.1|32657.1|32707.6|32657.6|32712.7|32679.3|32684.9|32655.6|240
1640632800000|2021-12-27 19:20:00|32707.8|32657.8|32710.4|32660.4|32714.8|32679.8|32687.2|32657|308
1640633100000|2021-12-27 19:25:00|32709.7|32659.7|32698.2|32648.2|32710.9|32676.1|32688.8|32647.5|288
1640633400000|2021-12-27 19:30:00|32698.7|32648.7|32695.3|32645.3|32698.7|32663.3|32680|32641.8|243
1640633700000|2021-12-27 19:35:00|32695.5|32645.5|32702.3|32652.3|32703.6|32665.7|32680.4|32644.6|304
1640634000000|2021-12-27 19:40:00|32701.8|32651.8|32700.8|32650.8|32703.4|32667.6|32680.7|32647.4|245
1640634300000|2021-12-27 19:45:00|32705|32648|32701|32651|32707.3|32672.2|32682.2|32646.7|300
1640634600000|2021-12-27 19:50:00|32701.6|32651.6|32698.8|32648.8|32705.4|32668.9|32678.9|32640.6|307
1640634900000|2021-12-27 19:55:00|32697.7|32647.7|32702.9|32652.9|32704.1|32667.2|32682.4|32644.4|567
1640635200000|2021-12-27 20:00:00|32702.6|32652.6|32705.6|32655.6|32706.1|32668|32679.5|32645.5|457
1640635500000|2021-12-27 20:05:00|32705.5|32655.5|32700.2|32650.2|32707.2|32669|32683.1|32648.4|257
1640635800000|2021-12-27 20:10:00|32699.8|32649.8|32695.4|32645.4|32702.5|32664.7|32680.3|32641.4|238
1640636100000|2021-12-27 20:15:00|32695.6|32645.6|32681|32661|32699.8|32666.3|32677.4|32642.8|222
1640636400000|2021-12-27 20:20:00|32680.8|32660.8|32700.4|32650.4|32704.2|32665.9|32680.3|32646.5|226
1640636700000|2021-12-27 20:25:00|32699.9|32649.9|32693.3|32643.3|32702.5|32666.3|32681.4|32643.3|236
1640637000000|2021-12-27 20:30:00|32697.4|32647.4|32698.4|32648.4|32700.5|32663|32676.2|32643.7|248
1640637300000|2021-12-27 20:35:00|32697.7|32647.7|32697.3|32647.3|32700.5|32664.1|32675.5|32642.9|240
1640637600000|2021-12-27 20:40:00|32697.9|32647.9|32684.6|32664.6|32700.1|32665.8|32678.7|32643.3|328
1640637900000|2021-12-27 20:45:00|32696.3|32646.3|32696.4|32646.4|32699|32664.5|32678.4|32643.1|281
1640638200000|2021-12-27 20:50:00|32697.6|32647.6|32686.1|32636.1|32697.9|32662.6|32673.8|32636.1|341
1640638500000|2021-12-27 20:55:00|32685.9|32635.9|32695.3|32645.3|32699.7|32657.1|32673.7|32635.9|353
1640638800000|2021-12-27 21:00:00|32695.4|32645.4|32693.9|32643.9|32696.8|32646.7|32692.2|32642.2|227
1640639100000|2021-12-27 21:05:00|32678.1|32658.1|32704.8|32654.7|32707.6|32659.6|32678.1|32642.7|236
1640639400000|2021-12-27 21:10:00|32706.5|32654.6|32702.2|32652.2|32706.5|32668|32686|32647.3|190
1640639700000|2021-12-27 21:15:00|32702.5|32652.5|32701.4|32651.4|32706.6|32668.4|32682.5|32647.2|150
1640640000000|2021-12-27 21:20:00|32703.6|32652.5|32705.1|32655.1|32707.4|32664.7|32684.3|32651.1|163
1640640300000|2021-12-27 21:25:00|32704.8|32654.8|32701.5|32651.5|32706|32667.3|32682|32646.2|149
1640640600000|2021-12-27 21:30:00|32701.8|32651.8|32701.5|32651.5|32703.4|32653.4|32696.5|32646.5|160
1640640900000|2021-12-27 21:35:00|32701.7|32651.7|32699.9|32649.9|32704|32654|32696.6|32646.6|133
1640641200000|2021-12-27 21:40:00|32701|32651|32701.1|32647.3|32712|32654.3|32689.3|32633.5|248
1640641500000|2021-12-27 21:45:00|32701.3|32648.3|32710.1|32652.4|32726.5|32659|32696.3|32637.1|475
1640641800000|2021-12-27 21:50:00|32709.5|32651.7|32705.6|32655.6|32717.6|32662|32694.9|32643.9|505
1640642100000|2021-12-27 21:55:00|32704.9|32640.7|32699.5|32592.5|32736.1|32660|32690.9|32592.5|391
1640642400000|2021-12-27 22:00:00|32679.7|32572.7|32685.4|32578.4|32685.5|32578.5|32679.7|32572.7|3
1640643900000|2021-12-27 22:25:00|32689.5|32582.5|32689.5|32582.5|32689.5|32582.5|32689.5|32582.5|1
1640644200000|2021-12-27 22:30:00|32691.7|32584.7|32694.2|32587.2|32701.3|32594.3|32689.3|32582.3|55
1640644500000|2021-12-27 22:35:00|32681.9|32574.9|32702.7|32595.7|32703|32596|32679.7|32572.7|78
1640644800000|2021-12-27 22:40:00|32673.4|32566.4|32685.2|32578.2|32704.9|32597.9|32669.3|32562.3|38
1640645100000|2021-12-27 22:45:00|32688.9|32581.9|32704.7|32597.7|32705|32598|32684.1|32577.1|38
1640645400000|2021-12-27 22:50:00|32704.6|32597.6|32704.5|32597.5|32705.4|32598.4|32684.1|32577.1|56
1640645700000|2021-12-27 22:55:00|32704.3|32597.3|32701.4|32594.4|32713.5|32606.5|32674.5|32567.5|80
1640646000000|2021-12-27 23:00:00|32693.8|32586.8|32694.8|32587.8|32697.9|32590.9|32683.8|32576.8|103
1640646300000|2021-12-27 23:05:00|32696|32589|32689.7|32582.7|32699.9|32592.9|32651.2|32544.2|292
1640646600000|2021-12-27 23:10:00|32682.2|32575.2|32691.4|32584.4|32693.1|32586.1|32669.6|32562.6|186
1640646900000|2021-12-27 23:15:00|32688.6|32581.6|32693.5|32586.5|32696.1|32589.6|32675.6|32568.6|195
1640647200000|2021-12-27 23:20:00|32692.9|32585.9|32684.6|32577.6|32694.1|32588.1|32674.5|32567.5|140
1640647500000|2021-12-27 23:25:00|32682.4|32575.4|32695|32588|32695.5|32588.5|32671.4|32564.4|124
1640647800000|2021-12-27 23:30:00|32683.2|32576.2|32692.4|32585.4|32695.4|32588.4|32674.3|32567.3|152
1640648100000|2021-12-27 23:35:00|32692.3|32585.3|32692.6|32585.6|32692.9|32587|32674.4|32567.4|138
1640648400000|2021-12-27 23:40:00|32678.4|32571.4|32687.2|32580.2|32693.3|32586.3|32669.1|32562.1|114
1640648700000|2021-12-27 23:45:00|32681.7|32574.7|32686.8|32579.8|32693.1|32586.1|32669.1|32562.1|146
1640649000000|2021-12-27 23:50:00|32692.7|32585.7|32690.4|32583.4|32694|32587|32672.5|32565.5|317
1640649300000|2021-12-27 23:55:00|32685.7|32578.7|32693.3|32586.3|32694.4|32587.4|32669.1|32562.1|324
1640649600000|2021-12-28 00:00:00|32692|32585|32694.6|32587.6|32695.8|32588.8|32669.1|32562.1|382
1640649900000|2021-12-28 00:05:00|32685.1|32578.1|32679.5|32572.5|32694.3|32587.3|32675.2|32568.2|254
1640650200000|2021-12-28 00:10:00|32687.2|32580.2|32686.9|32579.9|32692|32589.9|32670.6|32563.6|187
1640650500000|2021-12-28 00:15:00|32685.8|32578.8|32689.5|32604.6|32703.3|32605.9|32676.7|32569.7|286
1640650800000|2021-12-28 00:20:00|32689.4|32597|32689.2|32613.4|32709.7|32621|32683.8|32594.7|312
1640651100000|2021-12-28 00:25:00|32689.1|32621.4|32699.2|32625.4|32703.3|32626.3|32683.6|32604.9|212
1640651400000|2021-12-28 00:30:00|32700.5|32623.7|32700|32622.8|32706.7|32635.6|32684.5|32613.6|198
1640651700000|2021-12-28 00:35:00|32707.6|32621.5|32696.4|32623.2|32711|32630.1|32687.3|32612.5|273
1640652000000|2021-12-28 00:40:00|32696.9|32621.8|32704|32630.7|32720|32640.2|32687|32616.6|395
1640652300000|2021-12-28 00:45:00|32707.6|32631.2|32701.8|32627.1|32710.7|32633.7|32688.9|32618.1|332
1640652600000|2021-12-28 00:50:00|32703.3|32626.3|32706.2|32618.5|32710.4|32630.6|32687.2|32616.4|367
1640652900000|2021-12-28 00:55:00|32703.8|32620.7|32692.8|32617.4|32708|32636|32685.1|32610.9|333
1640653200000|2021-12-28 01:00:00|32693.2|32616.3|32695.7|32622.5|32704.3|32630.4|32684.5|32615.4|378
1640653500000|2021-12-28 01:05:00|32695.4|32621.3|32702.3|32625.8|32712|32632.4|32685.8|32618.6|310
1640653800000|2021-12-28 01:10:00|32695.7|32622.9|32707.5|32626.3|32713.3|32642.4|32692.1|32616.6|320
1640654100000|2021-12-28 01:15:00|32707.4|32628.9|32706.2|32630.2|32714.1|32636.6|32696.4|32617.5|294
1640654400000|2021-12-28 01:20:00|32707.3|32630.1|32709.4|32637.4|32720.4|32642.1|32691.2|32628.4|277
1640654700000|2021-12-28 01:25:00|32712.2|32641.7|32707.4|32630.9|32719.8|32643.6|32696.5|32625.3|249
1640655000000|2021-12-28 01:30:00|32708.1|32629.9|32713.3|32639.9|32721|32644.2|32697.9|32628|332
1640655300000|2021-12-28 01:35:00|32717.1|32631.2|32714.8|32640.1|32729.3|32648.7|32710.8|32627.1|324
1640655600000|2021-12-28 01:40:00|32719|32640|32722.6|32646.9|32733.1|32654.5|32708.6|32636.5|324
1640655900000|2021-12-28 01:45:00|32723.5|32646.2|32722.9|32647.2|32730.7|32650.9|32709.3|32632.1|320
1640656200000|2021-12-28 01:50:00|32723.2|32647.5|32725.3|32647|32734.6|32655.1|32708.3|32635.9|317
1640656500000|2021-12-28 01:55:00|32724.1|32646.4|32729|32654.5|32735.6|32661.9|32715.6|32644.3|274
1640656800000|2021-12-28 02:00:00|32728.7|32652.6|32731.2|32654.2|32735.9|32658.7|32712.7|32642.5|332
1640657100000|2021-12-28 02:05:00|32733|32652.2|32730.3|32652.4|32734.4|32664.3|32713.5|32646|313
1640657400000|2021-12-28 02:10:00|32732|32650.4|32721.2|32655.1|32734.4|32662.4|32708.2|32643.9|269
1640657700000|2021-12-28 02:15:00|32722.1|32654.7|32720.9|32651.3|32732.7|32662.5|32713.8|32648|294
1640658000000|2021-12-28 02:20:00|32722.3|32649.3|32726.1|32653.2|32738.6|32667.8|32712.5|32647.8|289
1640658300000|2021-12-28 02:25:00|32728.7|32655|32724.2|32656.6|32739.4|32663|32714.2|32649.2|228
1640658600000|2021-12-28 02:30:00|32724.3|32655.7|32723|32657.8|32739.4|32664|32712.3|32648.3|262
1640658900000|2021-12-28 02:35:00|32724.3|32659|32720.3|32661.5|32729.1|32668|32707.5|32655.1|236
1640659200000|2021-12-28 02:40:00|32719.2|32661.1|32725.7|32658.1|32725.9|32666.5|32707.2|32652.2|269
1640659500000|2021-12-28 02:45:00|32723.2|32659.7|32713.7|32663.7|32730.2|32671.4|32712.4|32644.3|298
1640659800000|2021-12-28 02:50:00|32714.3|32664.3|32721|32659.4|32727.3|32669.2|32711.1|32656.8|243
1640660100000|2021-12-28 02:55:00|32719.6|32661.8|32718.9|32662.4|32723.6|32663.8|32699.8|32646|617
1640660400000|2021-12-28 03:00:00|32717.6|32663.2|32719.5|32663.6|32729.1|32668.3|32704.9|32653.3|287
1640660700000|2021-12-28 03:05:00|32718|32664.3|32728.5|32669|32733|32671.4|32705.5|32655.5|230
1640661000000|2021-12-28 03:10:00|32730|32667.5|32723.2|32669.1|32737|32677.6|32713|32663|261
1640661300000|2021-12-28 03:15:00|32723.5|32668.1|32729.3|32674.5|32735|32677|32713.7|32661.2|279
1640661600000|2021-12-28 03:20:00|32729.5|32673.9|32727.8|32675.2|32735.2|32677|32717.6|32661.8|255
1640661900000|2021-12-28 03:25:00|32731.6|32671|32729.6|32668.1|32740|32676.4|32715.4|32661.1|235
1640662200000|2021-12-28 03:30:00|32728.6|32669.6|32727.2|32671.6|32733.5|32676.7|32714.8|32661.6|254
1640662500000|2021-12-28 03:35:00|32715.3|32665.3|32723.9|32662.6|32737|32674.6|32715.3|32659|259
1640662800000|2021-12-28 03:40:00|32721.2|32665.2|32718.4|32666.1|32729.6|32671.6|32710.4|32657.7|265
1640663100000|2021-12-28 03:45:00|32718.2|32666.2|32725|32663.4|32733.8|32673.7|32713.1|32656|337
1640663400000|2021-12-28 03:50:00|32725.4|32662.9|32713.5|32663.5|32730.3|32672|32708.8|32653.2|277
1640663700000|2021-12-28 03:55:00|32714.1|32664.1|32712.7|32651.2|32723.6|32664.2|32700.3|32644.1|341
1640664000000|2021-12-28 04:00:00|32709.3|32653.5|32711.1|32651.4|32716|32658|32698.4|32645.4|192
1640664300000|2021-12-28 04:05:00|32716.7|32650.4|32715.3|32652.2|32722.3|32660.9|32703.1|32645.9|232
1640664600000|2021-12-28 04:10:00|32712.6|32654.4|32711.9|32653.8|32720.6|32660.5|32699.5|32645.5|223
1640664900000|2021-12-28 04:15:00|32711|32654.9|32719.7|32657|32721|32664.6|32701.6|32649.7|272
1640665200000|2021-12-28 04:20:00|32716.5|32660.2|32716.8|32654.4|32722|32663.3|32698|32647.8|261
1640665500000|2021-12-28 04:25:00|32718.7|32653.4|32711.5|32656|32725.2|32664.7|32701.8|32649.7|241
1640665800000|2021-12-28 04:30:00|32710.4|32656.2|32717.1|32652.1|32722.3|32663.5|32701.4|32646.7|196
1640666100000|2021-12-28 04:35:00|32715.7|32651.4|32724.3|32652.5|32724.3|32663.6|32701.6|32650.1|174
1640666400000|2021-12-28 04:40:00|32715.3|32659.8|32707.7|32652.7|32720.2|32662.9|32702.6|32649.7|201
1640666700000|2021-12-28 04:45:00|32708.6|32653.4|32712.6|32652|32717.7|32662.1|32700.2|32647.2|242
1640667000000|2021-12-28 04:50:00|32711.4|32653.3|32710.3|32651.1|32716.5|32657.5|32698.2|32644.5|310
1640667300000|2021-12-28 04:55:00|32709.5|32652.3|32708.8|32652.3|32715.4|32658.1|32695.1|32642.2|238
1640667600000|2021-12-28 05:00:00|32709.8|32651.1|32712.6|32651.4|32720.6|32656.1|32696.9|32641.9|265
1640667900000|2021-12-28 05:05:00|32713.6|32650.2|32706.4|32652.1|32723|32658|32698|32641.7|318
1640668200000|2021-12-28 05:10:00|32704.6|32654.6|32715.2|32650.4|32720.7|32657.7|32704|32643|330
1640668500000|2021-12-28 05:15:00|32716.3|32649.2|32712|32646.4|32720.7|32654.9|32699|32638.1|305
1640668800000|2021-12-28 05:20:00|32710.4|32647.2|32702.3|32650.8|32717.1|32653|32690.3|32640.3|354
1640669100000|2021-12-28 05:25:00|32702.4|32651.8|32702.3|32650.8|32715.9|32654.8|32693.7|32638.6|323
1640669400000|2021-12-28 05:30:00|32710|32646.5|32697.4|32647.4|32715.8|32656.1|32695|32644.5|273
1640669700000|2021-12-28 05:35:00|32698.2|32648.2|32698.1|32648.1|32714.7|32654.4|32693.1|32641.6|247
1640670000000|2021-12-28 05:40:00|32697.8|32647.8|32714.8|32661.6|32722.6|32664.2|32694.2|32644.2|281
1640670300000|2021-12-28 05:45:00|32718.5|32658|32709.7|32659.7|32723|32665.6|32704.4|32654.4|283
1640670600000|2021-12-28 05:50:00|32708.4|32658.4|32719.9|32663.7|32726.7|32666|32700.3|32649|242
1640670900000|2021-12-28 05:55:00|32720.8|32662.8|32711.3|32658.2|32721|32667.4|32702.3|32652.3|367
1640671200000|2021-12-28 06:00:00|32711.2|32658.7|32713.1|32663.1|32716.3|32666.3|32708|32658|279
1640671500000|2021-12-28 06:05:00|32713.6|32663.6|32714.1|32664.1|32717.6|32681.3|32696.9|32660.1|197
1640671800000|2021-12-28 06:10:00|32714.7|32664.7|32723.4|32661.5|32723.4|32669.8|32711.3|32653.2|247
1640672100000|2021-12-28 06:15:00|32725.3|32652.5|32716.4|32666.4|32738.9|32670.3|32712.7|32635.8|212
1640672400000|2021-12-28 06:20:00|32717.3|32659.6|32719.4|32663.1|32728.3|32681.3|32700.5|32650.1|313
1640672700000|2021-12-28 06:25:00|32716.3|32666.3|32716.7|32666.7|32723.6|32667.8|32711.5|32638.8|253
1640673000000|2021-12-28 06:30:00|32701.7|32681.7|32711.2|32661.2|32718.2|32682.8|32696.2|32660.4|245
1640673300000|2021-12-28 06:35:00|32711.1|32661.1|32709.5|32659.5|32711.8|32676.6|32692.9|32656.7|199
1640673600000|2021-12-28 06:40:00|32709.4|32659.4|32710.3|32660.3|32715.2|32676.1|32693.3|32657.6|273
1640673900000|2021-12-28 06:45:00|32709.8|32659.8|32712.6|32662.6|32715.4|32680.4|32696.7|32658.5|233
1640674200000|2021-12-28 06:50:00|32712.8|32662.8|32710.1|32660.1|32713.5|32678.8|32695.3|32659|176
1640674500000|2021-12-28 06:55:00|32711.8|32661.8|32717.3|32667.3|32718.3|32682.2|32696.4|32660.8|274
1640674800000|2021-12-28 07:00:00|32717.5|32667.5|32698.2|32678.2|32717.5|32682.8|32691.2|32659|368
1640675100000|2021-12-28 07:05:00|32697.9|32677.9|32694.2|32674.2|32715.3|32680.1|32693.1|32659.9|255
1640675400000|2021-12-28 07:10:00|32693.8|32673.8|32672.8|32616.3|32697.8|32677.8|32667.7|32603.4|341
1640675700000|2021-12-28 07:15:00|32671.8|32620.8|32680.8|32630.8|32682.2|32647.1|32660.5|32609.7|292
1640676000000|2021-12-28 07:20:00|32680.7|32630.7|32670.9|32650.9|32689|32653.1|32661.5|32630|332
1640676300000|2021-12-28 07:25:00|32670.5|32650.5|32686.6|32636.6|32687.8|32653.3|32667.9|32631.5|371
1640676600000|2021-12-28 07:30:00|32686.7|32636.7|32677.1|32657.1|32691.6|32657.4|32668.4|32633.6|381
1640676900000|2021-12-28 07:35:00|32677.2|32657.2|32693.2|32643.2|32697.5|32658.2|32672.6|32637.9|359
1640677200000|2021-12-28 07:40:00|32693.3|32643.3|32678.6|32658.6|32696.3|32664.4|32676.1|32635|382
1640677500000|2021-12-28 07:45:00|32678.8|32658.8|32692|32642|32701.4|32665.3|32670.9|32636.2|450
1640677800000|2021-12-28 07:50:00|32691.9|32641.9|32694.5|32644.5|32699|32659.5|32670.8|32635.9|393
1640678100000|2021-12-28 07:55:00|32695.5|32645.5|32705|32655|32712.7|32659.2|32675.1|32634|425
1640678400000|2021-12-28 08:00:00|32705.5|32655.5|32694.8|32674.8|32712.7|32677.1|32682.2|32646.8|530
1640678700000|2021-12-28 08:05:00|32694.3|32674.3|32682.1|32662.1|32711.7|32677.2|32677|32638.4|410
1640679000000|2021-12-28 08:10:00|32681.1|32661.1|32672.4|32652.4|32699.9|32663.5|32672.4|32637.8|504
1640679300000|2021-12-28 08:15:00|32672.1|32652.1|32687.9|32667.9|32714|32676|32666.6|32631.1|566
1640679600000|2021-12-28 08:20:00|32688.2|32668.2|32675.3|32655.3|32703|32669.7|32666.7|32627.8|573
1640679900000|2021-12-28 08:25:00|32673.6|32653.6|32693.3|32643.3|32700.1|32665.9|32661.8|32624.4|690
1640680200000|2021-12-28 08:30:00|32693.9|32643.9|32696.1|32676.1|32712.2|32679.9|32672.6|32636.5|596
1640680500000|2021-12-28 08:35:00|32694.3|32674.3|32724.5|32704.5|32738.6|32708.3|32681|32645.1|724
1640680800000|2021-12-28 08:40:00|32723.4|32703.4|32668|32618|32740.1|32708|32646.2|32617.1|850
1640681100000|2021-12-28 08:45:00|32668.4|32618.4|32655.2|32605.2|32670.1|32633.6|32638.5|32596.5|784
1640681400000|2021-12-28 08:50:00|32654.9|32604.9|32658.4|32638.4|32679.5|32645.5|32642.2|32601.7|654
1640681700000|2021-12-28 08:55:00|32658.5|32638.5|32673.6|32653.6|32694.3|32659.7|32655.6|32623.2|630
1640682000000|2021-12-28 09:00:00|32673.3|32653.3|32656.1|32636.1|32715.1|32681.6|32652|32619.7|577
1640682300000|2021-12-28 09:05:00|32657.5|32637.5|32662.3|32612.3|32672.4|32637.5|32643.9|32607.6|530
1640682600000|2021-12-28 09:10:00|32662.4|32612.4|32594.2|32574.2|32669|32628.8|32586|32551.5|622
1640682900000|2021-12-28 09:15:00|32595.7|32575.7|32585|32565|32611.3|32577.3|32580|32549.7|487
1640683200000|2021-12-28 09:20:00|32585.1|32565.1|32585.1|32565.1|32591.2|32571.2|32581.3|32561.3|384
1640683500000|2021-12-28 09:25:00|32585.4|32565.4|32611|32561|32611.9|32577.3|32581.5|32552|405
1640683800000|2021-12-28 09:30:00|32611.1|32561.1|32626.9|32576.9|32634.7|32597.7|32593.3|32558|611
1640684100000|2021-12-28 09:35:00|32610.4|32590.4|32607.8|32587.8|32632|32597.4|32605.8|32572.1|506
1640684400000|2021-12-28 09:40:00|32608|32588|32606.3|32586.3|32626.5|32594.8|32603.3|32573.2|346
1640684700000|2021-12-28 09:45:00|32606.4|32586.4|32601.5|32581.5|32607.3|32587.3|32600.8|32580.8|341
1640685000000|2021-12-28 09:50:00|32601.4|32581.4|32603.5|32583.5|32615.4|32583.9|32599.9|32565.4|144
1640685300000|2021-12-28 09:55:00|32607.6|32587.6|32616.4|32596.4|32640.5|32606.5|32605.6|32585.6|448
1640685600000|2021-12-28 10:00:00|32615.8|32595.8|32636.5|32616.5|32648.4|32616.5|32609.7|32581.7|510
1640685900000|2021-12-28 10:05:00|32635.4|32615.4|32651.9|32631.9|32674|32639.8|32628|32592.8|583
1640686200000|2021-12-28 10:10:00|32653.4|32633.4|32651.4|32631.4|32680.3|32647.8|32649.3|32613.6|518
1640686500000|2021-12-28 10:15:00|32651.3|32631.3|32650.6|32600.6|32663.4|32631.8|32630.9|32596|474
1640686800000|2021-12-28 10:20:00|32653.2|32603.2|32622.5|32602.5|32656.5|32617.1|32615.8|32578.3|483
1640687100000|2021-12-28 10:25:00|32622.6|32602.6|32637.5|32587.5|32647.1|32607.5|32622.3|32583|498
1640687400000|2021-12-28 10:30:00|32637.2|32587.2|32625.9|32605.9|32649.3|32615.5|32624.5|32586.8|387
1640687700000|2021-12-28 10:35:00|32625.7|32605.7|32626.9|32606.9|32641.8|32611.7|32624.4|32591.8|370
1640688000000|2021-12-28 10:40:00|32626.8|32606.8|32631.2|32611.2|32648.9|32611.5|32623.9|32595.5|318
1640688300000|2021-12-28 10:45:00|32625.9|32605.9|32636.4|32616.4|32655|32617.7|32625.6|32594.8|413
1640688600000|2021-12-28 10:50:00|32635.9|32615.9|32617.5|32597.5|32657.2|32618.3|32614.1|32573|476
1640688900000|2021-12-28 10:55:00|32617.4|32597.4|32661.1|32608.6|32695.4|32627.8|32607|32568.5|711
1640689200000|2021-12-28 11:00:00|32661.6|32605.4|32657.5|32637.5|32675.7|32637.9|32644.7|32603.8|880
1640689500000|2021-12-28 11:05:00|32658|32638|32677.2|32657.2|32699.7|32665.9|32649.8|32614|561
1640689800000|2021-12-28 11:10:00|32677.4|32657.4|32679.2|32629.2|32692.7|32657.7|32662.2|32625|387
1640690100000|2021-12-28 11:15:00|32661.6|32641.6|32662.6|32612.6|32675.6|32644.7|32642.3|32608.8|453
1640690400000|2021-12-28 11:20:00|32662.7|32612.7|32655.3|32605.3|32663.9|32619.4|32635.8|32601.2|351
1640690700000|2021-12-28 11:25:00|32636.7|32616.7|32647|32627|32669.4|32634.9|32635.9|32602.2|476
1640691000000|2021-12-28 11:30:00|32645|32625|32648.4|32628.4|32676.4|32640.9|32642.1|32607.5|546
1640691300000|2021-12-28 11:35:00|32648.3|32628.3|32638.2|32618.2|32667.2|32633.2|32634.7|32598.9|672
1640691600000|2021-12-28 11:40:00|32640.7|32620.7|32673.6|32623.6|32680.9|32640.8|32634.5|32604.3|559
1640691900000|2021-12-28 11:45:00|32672.9|32622.9|32664.3|32614.3|32675.2|32632.9|32644.8|32605.9|406
1640692200000|2021-12-28 11:50:00|32664.8|32614.8|32633|32613|32665.2|32626.1|32628.5|32595.1|534
1640692500000|2021-12-28 11:55:00|32636.5|32616.5|32615.6|32595.6|32650.6|32616.5|32614.8|32582|402
1640692800000|2021-12-28 12:00:00|32615.9|32595.9|32626.4|32606.4|32641.3|32610|32612.8|32585.2|575
1640693100000|2021-12-28 12:05:00|32626.5|32606.5|32578.9|32558.9|32642.5|32609.2|32576.1|32542.4|739
1640693400000|2021-12-28 12:10:00|32578.5|32558.5|32583.6|32533.6|32596|32561|32564.8|32530.4|413
1640693700000|2021-12-28 12:15:00|32584.9|32534.9|32609.5|32559.5|32612.6|32562.6|32564.8|32530.6|453
1640694000000|2021-12-28 12:20:00|32608.7|32558.7|32582.2|32562.2|32620.1|32581.1|32577.5|32546.3|499
1640694300000|2021-12-28 12:25:00|32583.2|32563.2|32572.9|32552.9|32599|32565.2|32570.4|32535.6|463
1640694600000|2021-12-28 12:30:00|32573.4|32553.4|32568.7|32548.7|32590.5|32554.8|32567.2|32532.5|386
1640694900000|2021-12-28 12:35:00|32568.6|32548.6|32579.9|32559.9|32597|32563.1|32566.8|32535.5|363
1640695200000|2021-12-28 12:40:00|32579.8|32559.8|32577.8|32557.8|32597.8|32564.2|32570.1|32535.1|453
1640695500000|2021-12-28 12:45:00|32577.7|32557.7|32604.6|32554.6|32605.6|32572.1|32574.1|32539|346
1640695800000|2021-12-28 12:50:00|32604.8|32554.8|32598.1|32548.1|32608.2|32572.2|32581.2|32545.3|465
1640696100000|2021-12-28 12:55:00|32597.5|32547.5|32591.8|32571.8|32613.5|32578.3|32581.3|32547.1|683
1640696400000|2021-12-28 13:00:00|32591.3|32571.3|32602.9|32582.9|32617.3|32587.4|32588.8|32553.6|513
1640696700000|2021-12-28 13:05:00|32602.2|32582.2|32595.7|32575.7|32619.2|32585.9|32595.7|32565.2|551
1640697000000|2021-12-28 13:10:00|32595.4|32575.4|32586.2|32566.2|32613.1|32578.7|32582.4|32553.4|591
1640697300000|2021-12-28 13:15:00|32600.4|32550.4|32588.7|32568.7|32603.9|32572.8|32582.8|32545.9|441
1640697600000|2021-12-28 13:20:00|32589.1|32569.1|32604.1|32554.1|32604.1|32569.6|32577.9|32543.4|462
1640697900000|2021-12-28 13:25:00|32603.4|32553.4|32597.7|32577.7|32616.1|32581.9|32588.8|32553.4|512
1640698200000|2021-12-28 13:30:00|32597.5|32577.5|32591.4|32571.4|32605.4|32578.1|32582.3|32549.3|555
1640698500000|2021-12-28 13:35:00|32591.7|32571.7|32635.3|32585.3|32663.1|32627.5|32588.5|32557.2|691
1640698800000|2021-12-28 13:40:00|32635.9|32585.9|32621.5|32571.5|32635.9|32599.2|32595.7|32564.8|560
1640699100000|2021-12-28 13:45:00|32618.5|32568.5|32623.7|32603.7|32641|32608.1|32598|32562.7|635
1640699400000|2021-12-28 13:50:00|32639.2|32589.2|32644.2|32594.2|32644.2|32607|32620|32581.1|447
1640699700000|2021-12-28 13:55:00|32644.4|32594.4|32677.7|32627.7|32678.5|32628.5|32640.3|32590.3|637
1640700000000|2021-12-28 14:00:00|32672.8|32622.8|32674.3|32624.3|32683.3|32648.7|32654.3|32619.1|712
1640700300000|2021-12-28 14:05:00|32674.2|32624.2|32675.9|32655.9|32700.9|32665.2|32659.7|32624.2|795
1640700600000|2021-12-28 14:10:00|32676.2|32656.2|32669.8|32619.8|32697.6|32661.9|32665.3|32616.5|741
1640700900000|2021-12-28 14:15:00|32669.4|32619.4|32648.5|32598.5|32681.4|32631.4|32627.6|32587.7|764
1640701200000|2021-12-28 14:20:00|32645.6|32595.6|32630.1|32610.1|32652.7|32615.5|32624.8|32584.3|734
1640701500000|2021-12-28 14:25:00|32629.7|32609.7|32613.8|32593.8|32655|32618.1|32612.3|32578.3|714
1640701800000|2021-12-28 14:30:00|32612.7|32592.7|32621.7|32601.7|32639|32602.5|32610.4|32576|575
1640702100000|2021-12-28 14:35:00|32621.6|32601.6|32623.3|32603.3|32638.7|32604.9|32618.4|32583|467
1640702400000|2021-12-28 14:40:00|32622.8|32602.8|32636.1|32616.1|32650.8|32616.1|32622.1|32586.4|611
1640702700000|2021-12-28 14:45:00|32635.9|32615.9|32641.8|32621.8|32660.7|32626.1|32631.3|32599.8|560
1640703000000|2021-12-28 14:50:00|32655.8|32605.8|32657.7|32637.7|32672.6|32639.5|32632.6|32598.7|666
1640703300000|2021-12-28 14:55:00|32657.4|32637.4|32623.1|32603.1|32676.6|32641.7|32612.5|32576.2|803
1640703600000|2021-12-28 15:00:00|32638.4|32588.4|32640.2|32620.2|32656.4|32622.3|32617.8|32581.6|696
1640703900000|2021-12-28 15:05:00|32640.3|32620.3|32662|32642|32683.1|32649.4|32635.7|32599.2|644
1640704200000|2021-12-28 15:10:00|32660.7|32640.7|32684|32634|32686.3|32649.1|32655.4|32621.5|645
1640704500000|2021-12-28 15:15:00|32684.2|32634.2|32730.7|32672.4|32737.2|32683.7|32667.3|32623.4|613
1640704800000|2021-12-28 15:20:00|32729.4|32675.2|32742|32692|32742.6|32708.2|32707.7|32661.4|675
1640705100000|2021-12-28 15:25:00|32742.3|32692.3|32775.3|32725.3|32794.5|32751.7|32727.1|32689.6|685
1640705400000|2021-12-28 15:30:00|32777.4|32727.4|32749.4|32729.4|32777.4|32737.1|32745.7|32710|639
1640705700000|2021-12-28 15:35:00|32749.5|32729.5|32759.8|32739.8|32777.3|32743.4|32748.9|32718.8|578
1640706000000|2021-12-28 15:40:00|32759.6|32739.6|32763.1|32713.1|32773.3|32740.9|32744.7|32708.4|660
1640706300000|2021-12-28 15:45:00|32762.8|32712.8|32767.2|32747.2|32784.5|32748.5|32749.8|32712.5|707
1640706600000|2021-12-28 15:50:00|32766.2|32746.2|32759.7|32709.7|32786.4|32752.1|32751|32709.1|587
1640706900000|2021-12-28 15:55:00|32759.6|32709.6|32749.2|32729.2|32770.5|32736.5|32741.8|32706.3|714
1640707200000|2021-12-28 16:00:00|32747.4|32727.4|32738.3|32718.3|32765.9|32731.2|32737.2|32702.7|595
1640707500000|2021-12-28 16:05:00|32737.8|32717.8|32734.2|32714.2|32756.5|32722.3|32725.7|32691.1|479
1640707800000|2021-12-28 16:10:00|32734|32714|32713.3|32693.3|32760.5|32724.9|32712.7|32682.6|648
1640708100000|2021-12-28 16:15:00|32714.8|32694.8|32706.8|32686.8|32732.8|32696.6|32706.8|32672.6|503
1640708400000|2021-12-28 16:20:00|32707.1|32687.1|32703.7|32653.7|32723.5|32687.5|32687.8|32652.1|380
1640708700000|2021-12-28 16:25:00|32704|32654|32689.6|32639.6|32705.1|32663.5|32673.1|32636.2|502
1640709000000|2021-12-28 16:30:00|32689.8|32639.8|32697.1|32647.1|32697.9|32663.2|32672.3|32634.5|455
1640709300000|2021-12-28 16:35:00|32697.2|32647.2|32686.9|32666.9|32704.9|32668.9|32678.7|32643.8|369
1640709600000|2021-12-28 16:40:00|32687.4|32667.4|32700.1|32680.1|32717.1|32681.4|32681.1|32646.4|472
1640709900000|2021-12-28 16:45:00|32699.6|32679.6|32707.7|32657.7|32720.6|32685.9|32690.5|32656.2|412
1640710200000|2021-12-28 16:50:00|32707.3|32657.3|32687.9|32667.9|32710.1|32674.3|32686.1|32650.7|368
1640710500000|2021-12-28 16:55:00|32688.4|32668.4|32689.3|32669.3|32713.1|32678.4|32687.1|32653|334
1640710800000|2021-12-28 17:00:00|32689.2|32669.2|32696.8|32646.8|32704.7|32672.7|32680.3|32645.3|328
1640711100000|2021-12-28 17:05:00|32697.3|32647.3|32688.1|32668.1|32709|32670.1|32680.7|32646.3|268
1640711400000|2021-12-28 17:10:00|32687.9|32667.9|32686.9|32666.9|32706.6|32672.1|32685.7|32650|302
1640711700000|2021-12-28 17:15:00|32686.5|32666.5|32669.2|32619.2|32705|32666.7|32667.2|32617.2|498
1640712000000|2021-12-28 17:20:00|32669|32619|32682.9|32632.9|32692.6|32648.6|32660.4|32610.4|682
1640712300000|2021-12-28 17:25:00|32682.5|32632.5|32678.4|32628.4|32684.5|32651.2|32664.7|32623.7|503
1640712600000|2021-12-28 17:30:00|32678.7|32628.7|32674.4|32654.4|32690.1|32656.5|32666.8|32626|483
1640712900000|2021-12-28 17:35:00|32675|32655|32693.1|32643.1|32694|32659.9|32672.7|32635.6|360
1640713200000|2021-12-28 17:40:00|32692.8|32642.8|32706.9|32656.9|32710.8|32676.2|32675.3|32639|409
1640713500000|2021-12-28 17:45:00|32706.8|32656.8|32708.2|32658.2|32709.9|32675.6|32687.4|32651.4|353
1640713800000|2021-12-28 17:50:00|32708.9|32658.9|32708.2|32658.2|32711.2|32676|32689.3|32651.9|392
1640714100000|2021-12-28 17:55:00|32709.8|32659.8|32705.4|32655.4|32712.2|32674.8|32689|32653.2|411
1640714400000|2021-12-28 18:00:00|32705.7|32655.7|32718.8|32668.8|32728.9|32678.9|32697.5|32654.7|569
1640714700000|2021-12-28 18:05:00|32719.7|32669.7|32725.1|32675.1|32733.5|32689.9|32705.1|32665.7|409
1640715000000|2021-12-28 18:10:00|32725|32675|32719.5|32669.5|32726.7|32691.9|32704.1|32667.3|281
1640715300000|2021-12-28 18:15:00|32719.1|32669.1|32717.7|32697.7|32733.5|32702.2|32704.9|32668.9|269
1640715600000|2021-12-28 18:20:00|32716.2|32696.2|32742.3|32692.3|32743.7|32709.4|32716.2|32681.5|258
1640715900000|2021-12-28 18:25:00|32742.6|32692.6|32735.9|32685.9|32742.6|32704.8|32719.2|32682.2|319
1640716200000|2021-12-28 18:30:00|32737.1|32687.1|32736.6|32686.6|32737.9|32698.8|32713.7|32676.2|366
1640716500000|2021-12-28 18:35:00|32736.5|32686.5|32734|32684|32739.7|32702.1|32715.4|32679.4|362
1640716800000|2021-12-28 18:40:00|32733.8|32683.8|32735.3|32685.3|32738.6|32702.5|32720.4|32683.6|284
1640717100000|2021-12-28 18:45:00|32735.2|32685.2|32723.1|32673.1|32737.5|32695|32713.2|32670.4|335
1640717400000|2021-12-28 18:50:00|32722.8|32672.8|32716.6|32666.6|32727.4|32677.4|32715.8|32664.9|380
1640717700000|2021-12-28 18:55:00|32717|32667|32723.1|32673.1|32730.7|32690.4|32708.9|32663.1|425
1640718000000|2021-12-28 19:00:00|32723.9|32673.9|32733|32683|32733.6|32698.1|32716|32673|370
1640718300000|2021-12-28 19:05:00|32732.9|32682.9|32700.7|32650.7|32734.4|32702|32688.8|32625.6|402
1640718600000|2021-12-28 19:10:00|32700.3|32650.3|32693.9|32643.9|32702.2|32659.9|32678.9|32641.8|287
1640718900000|2021-12-28 19:15:00|32694|32644|32699.5|32649.5|32700.4|32664.7|32679.9|32644|222
1640719200000|2021-12-28 19:20:00|32699.4|32649.4|32694.5|32644.5|32700.2|32665.1|32678.2|32642.9|233
1640719500000|2021-12-28 19:25:00|32694.4|32644.4|32682|32662|32698|32664.3|32678.5|32643.8|228
1640719800000|2021-12-28 19:30:00|32696.5|32646.5|32697.3|32647.3|32700.2|32664.8|32683.1|32645.3|278
1640720100000|2021-12-28 19:35:00|32696.9|32646.9|32682.9|32662.9|32697|32664.7|32680.6|32644.5|215
1640720400000|2021-12-28 19:40:00|32682.7|32662.7|32683.1|32663.1|32700.8|32670.2|32680.9|32646|235
1640720700000|2021-12-28 19:45:00|32698.1|32648.1|32692.2|32642.2|32698.9|32668.1|32676.8|32641.8|273
1640721000000|2021-12-28 19:50:00|32692.3|32642.3|32703.5|32653.5|32709.2|32675.8|32674.5|32637.5|376
1640721300000|2021-12-28 19:55:00|32703.4|32653.4|32708.4|32688.4|32721.2|32689.1|32697.9|32647.9|452
1640721600000|2021-12-28 20:00:00|32722.2|32672.2|32712.5|32692.5|32725.7|32692.5|32703.2|32664.7|433
1640721900000|2021-12-28 20:05:00|32719.1|32669.1|32724.5|32674.5|32727.9|32689.6|32707|32667.7|324
1640722200000|2021-12-28 20:10:00|32725.1|32675.1|32725.9|32675.9|32732|32698.3|32706.5|32672.7|253
1640722500000|2021-12-28 20:15:00|32726|32676|32720.4|32670.4|32730.2|32697.6|32700.3|32669|344
1640722800000|2021-12-28 20:20:00|32720.3|32670.3|32714.4|32664.4|32724.1|32691.3|32699.5|32661.8|272
1640723100000|2021-12-28 20:25:00|32714.8|32664.8|32714|32664|32719.8|32686.7|32698.3|32659.1|218
1640723400000|2021-12-28 20:30:00|32714.2|32664.2|32705|32685|32717.2|32686.6|32698.6|32660.9|301
1640723700000|2021-12-28 20:35:00|32705.1|32685.1|32709.7|32659.7|32716.5|32685.9|32693.6|32658.1|242
1640724000000|2021-12-28 20:40:00|32708.5|32658.5|32709.1|32659.1|32720.3|32685.8|32697.5|32656.1|365
1640724300000|2021-12-28 20:45:00|32708.7|32658.7|32731.3|32681.3|32734.8|32691.8|32699.7|32657.8|453
1640724600000|2021-12-28 20:50:00|32731|32681|32728.4|32678.4|32735.1|32700.3|32710.8|32675.4|351
1640724900000|2021-12-28 20:55:00|32728.5|32678.5|32722.5|32672.5|32732.1|32701.3|32710.3|32670.3|541
1640725200000|2021-12-28 21:00:00|32722.3|32672.3|32717.3|32667.3|32727.1|32682.4|32699.2|32663.7|511
1640725500000|2021-12-28 21:05:00|32717.6|32667.6|32697.9|32647.9|32717.6|32667.6|32689.1|32632.7|312
1640725800000|2021-12-28 21:10:00|32698.6|32648.6|32709.9|32657.5|32710.5|32658.1|32698.6|32648.6|269
1640726100000|2021-12-28 21:15:00|32708.3|32657.9|32705.5|32655.5|32709|32668.3|32687.3|32651.3|227
1640726400000|2021-12-28 21:20:00|32707.4|32657.3|32688.4|32668.4|32708.3|32669.7|32687.3|32650.9|186
1640726700000|2021-12-28 21:25:00|32688.1|32668.1|32712.8|32662.8|32714.2|32668.8|32684.6|32649.7|200
1640727000000|2021-12-28 21:30:00|32711.3|32661.3|32712.4|32662.4|32713.7|32663.2|32704|32654|256
1640727300000|2021-12-28 21:35:00|32711.9|32661.9|32719.8|32667.3|32722.7|32668.6|32708.1|32658.1|214
1640727600000|2021-12-28 21:40:00|32719.7|32666.8|32710.1|32659.6|32720.4|32668.5|32707.9|32657.3|203
1640727900000|2021-12-28 21:45:00|32710.6|32660.6|32722.8|32659.1|32722.8|32667.6|32707.5|32648|254
1640728200000|2021-12-28 21:50:00|32723|32662.2|32718.5|32659.4|32723.1|32668|32708.3|32650|247
1640728500000|2021-12-28 21:55:00|32714.6|32661.8|32719.8|32652.8|32748.5|32668.4|32710.7|32636.3|255
1640728800000|2021-12-28 22:00:00|32721.4|32652.5|32700.9|32600|32729.7|32652.5|32695.7|32596.2|48
1640729100000|2021-12-28 22:05:00|32704.5|32602.4|32708.6|32601.6|32718.5|32611.5|32693.5|32595.7|51
1640729400000|2021-12-28 22:10:00|32711.4|32604.4|32682.2|32575.2|32733.4|32626.4|32668.8|32561.8|244
1640729700000|2021-12-28 22:15:00|32683|32576|32685.1|32578.1|32723.9|32616.9|32667.3|32560.3|415
1640730000000|2021-12-28 22:20:00|32686.6|32579.6|32695.7|32588.7|32707|32605|32674|32567|701
1640730300000|2021-12-28 22:25:00|32695|32588|32701.3|32594.3|32710|32603|32689.4|32582.4|841
1640730600000|2021-12-28 22:30:00|32706.1|32599.1|32710.2|32603.2|32725.6|32618.6|32690.8|32583.8|295
1640730900000|2021-12-28 22:35:00|32708.9|32601.9|32705.6|32598.6|32723.5|32616.5|32694.1|32587.1|605
1640731200000|2021-12-28 22:40:00|32714.2|32607.2|32716.2|32609.2|32721.7|32614.7|32694.7|32587.7|714
1640731500000|2021-12-28 22:45:00|32714.4|32607.4|32721|32614|32725.6|32618.6|32708.3|32601.3|598
1640731800000|2021-12-28 22:50:00|32719.7|32612.7|32717.3|32610.3|32722.5|32615.5|32705.6|32598.6|575
1640732100000|2021-12-28 22:55:00|32719.1|32612.1|32730.1|32623.1|32732.5|32625.5|32703.6|32596.6|824
1640732400000|2021-12-28 23:00:00|32725.3|32618.3|32696.9|32589.9|32732.7|32625.7|32691.3|32584.3|402
1640732700000|2021-12-28 23:05:00|32696.5|32589.5|32712.4|32605.4|32719.3|32612.3|32680.8|32573.8|233
1640733000000|2021-12-28 23:10:00|32713|32606|32708.2|32601.2|32713|32611.8|32695|32593.2|163
1640733300000|2021-12-28 23:15:00|32708.1|32601.1|32700.3|32596.3|32708.4|32604.8|32692.2|32590.1|211
1640733600000|2021-12-28 23:20:00|32700.2|32595.8|32699.4|32597.7|32709.9|32602.9|32691.6|32591.1|252
1640733900000|2021-12-28 23:25:00|32699.3|32598|32706.6|32599.6|32715.2|32608.2|32688.9|32592.1|201
1640734200000|2021-12-28 23:30:00|32699.7|32592.7|32693.2|32594.4|32709.2|32602.2|32684.9|32590.7|265
1640734500000|2021-12-28 23:35:00|32692.4|32594.8|32709.3|32602.3|32716.6|32609.6|32690.2|32594.8|269
1640734800000|2021-12-28 23:40:00|32710.9|32603.9|32707.6|32600.6|32720.6|32613.6|32687.9|32593.8|205
1640735100000|2021-12-28 23:45:00|32706.4|32602.3|32703|32603.6|32713.7|32606.7|32695.8|32597.9|206
1640735400000|2021-12-28 23:50:00|32702.1|32603.7|32700.5|32600.7|32709.8|32603.7|32692.6|32588.9|242
1640735700000|2021-12-28 23:55:00|32704.6|32600.3|32702|32600.7|32709.3|32603.7|32692.4|32594.6|236
1640736000000|2021-12-29 00:00:00|32699|32597.4|32711.8|32608|32717.4|32614.5|32691.8|32594|381
1640736300000|2021-12-29 00:05:00|32710.3|32609.4|32703.1|32631.4|32716.5|32635.8|32695|32596.9|286
1640736600000|2021-12-29 00:10:00|32705.4|32628.8|32703.5|32631.5|32707.9|32638.6|32695.1|32626|182
1640736900000|2021-12-29 00:15:00|32703.7|32630.4|32704|32639.7|32715.5|32643.6|32699.4|32628.2|227
1640737200000|2021-12-29 00:20:00|32700.6|32642.2|32698|32640.8|32712.1|32642.5|32697.3|32624.8|228
1640737500000|2021-12-29 00:25:00|32696.1|32642.2|32701.3|32645|32715|32645|32696.1|32627.7|214
1640737800000|2021-12-29 00:30:00|32701.7|32644.9|32713.2|32636.3|32719.7|32646.5|32698.4|32630.3|175
1640738100000|2021-12-29 00:35:00|32711.9|32627.1|32701.9|32636.4|32714|32646.1|32696.4|32626|218
1640738400000|2021-12-29 00:40:00|32702.5|32634.8|32704.4|32640.5|32711.9|32645.1|32696.2|32626.2|177
1640738700000|2021-12-29 00:45:00|32699.4|32644.3|32708.6|32639.6|32715.9|32646.3|32699.4|32626.5|220
1640739000000|2021-12-29 00:50:00|32705|32642.9|32719.9|32644.5|32729.4|32654.2|32705|32630.7|314
1640739300000|2021-12-29 00:55:00|32710.8|32651.2|32709.9|32646.8|32726|32654.8|32702.1|32631.6|297
1640739600000|2021-12-29 01:00:00|32712.4|32644.7|32713.1|32647.2|32721|32652.2|32700.5|32633|334
1640739900000|2021-12-29 01:05:00|32709.2|32649.7|32711.9|32649.9|32723.1|32654.4|32699.6|32637.6|247
1640740200000|2021-12-29 01:10:00|32711|32650.5|32720.9|32653.5|32726|32658.3|32703.8|32635.9|281
1640740500000|2021-12-29 01:15:00|32723.6|32651.2|32726.8|32664.4|32741|32669|32713.7|32647.7|346
1640740800000|2021-12-29 01:20:00|32732.1|32659.1|32730.8|32665.4|32739.1|32672.2|32719.2|32656.4|292
1640741100000|2021-12-29 01:25:00|32729.8|32666.1|32721.5|32654.1|32742.1|32670.7|32719|32642.1|357
1640741400000|2021-12-29 01:30:00|32721|32655.9|32735.3|32661.4|32738|32665|32715.6|32638.5|451
1640741700000|2021-12-29 01:35:00|32737.7|32659.2|32742.8|32673.9|32752.1|32678.6|32726.8|32655|431
1640742000000|2021-12-29 01:40:00|32743.1|32673.5|32742.4|32674.7|32754|32679.4|32731.5|32655.2|316
1640742300000|2021-12-29 01:45:00|32742.3|32674.6|32737.3|32671.3|32753|32679.8|32732.9|32660.8|323
1640742600000|2021-12-29 01:50:00|32736.6|32669.8|32740|32667.6|32747.2|32674.6|32729|32654.4|345
1640742900000|2021-12-29 01:55:00|32738.1|32669.2|32740.8|32672.8|32745.4|32680|32724.5|32660|337
1640743200000|2021-12-29 02:00:00|32742.9|32670.9|32744.5|32679|32751.4|32683.9|32732.6|32668.8|312
1640743500000|2021-12-29 02:05:00|32743.9|32679.4|32739.5|32689.5|32759|32689.5|32729.8|32662.3|357
1640743800000|2021-12-29 02:10:00|32739.7|32689.7|32746.9|32676.8|32754|32689.7|32737|32672.1|342
1640744100000|2021-12-29 02:15:00|32743.4|32680.2|32735.9|32665.9|32751.8|32686|32726.5|32657.4|377
1640744400000|2021-12-29 02:20:00|32734.4|32667|32734.3|32665.2|32744|32673.9|32724|32659.5|381
1640744700000|2021-12-29 02:25:00|32735.3|32664.4|32732.8|32663|32739.2|32672.8|32721.8|32654.7|397
1640745000000|2021-12-29 02:30:00|32731.9|32663.9|32720.6|32670.6|32739.5|32673.6|32720.3|32647.4|328
1640745300000|2021-12-29 02:35:00|32740|32656|32722.2|32667.1|32740|32671.9|32719.8|32652.8|290
1640745600000|2021-12-29 02:40:00|32729|32661.1|32723.2|32673.1|32740.1|32679.4|32719.1|32650.5|292
1640745900000|2021-12-29 02:45:00|32723.3|32673.3|32724.7|32674.7|32738.3|32680.2|32719.6|32661|399
1640746200000|2021-12-29 02:50:00|32725.1|32675.1|32723.9|32671.1|32741|32676.5|32721.4|32656|344
1640746500000|2021-12-29 02:55:00|32723.3|32671.7|32720.2|32668.5|32733.6|32674.1|32719|32656.5|227
1640746800000|2021-12-29 03:00:00|32719.4|32669.4|32709|32659|32732.4|32669.8|32706.6|32652.1|246
1640747100000|2021-12-29 03:05:00|32706.6|32655.8|32728.2|32657.4|32736|32681.7|32700.8|32652|242
1640747400000|2021-12-29 03:10:00|32723.3|32662|32718.2|32659.7|32736|32681.4|32701.4|32645|289
1640747700000|2021-12-29 03:15:00|32720.1|32657.8|32719.1|32666.7|32733|32679.3|32697|32646|262
1640748000000|2021-12-29 03:20:00|32722.5|32663|32719.7|32664.6|32732|32681.6|32700.9|32654.8|254
1640748300000|2021-12-29 03:25:00|32717.3|32667.3|32724.9|32663.2|32738|32673.3|32716.5|32652|253
1640748600000|2021-12-29 03:30:00|32725.7|32662.3|32725.2|32667.4|32738|32671.3|32715.9|32654|310
1640748900000|2021-12-29 03:35:00|32722.9|32669.8|32721.6|32666.7|32733.1|32685.3|32703.3|32655.9|225
1640749200000|2021-12-29 03:40:00|32721.2|32666.3|32723|32671.7|32737.7|32681.8|32700.7|32651|204
1640749500000|2021-12-29 03:45:00|32724|32670.9|32729.9|32664|32736|32673.9|32718.6|32652|254
1640749800000|2021-12-29 03:50:00|32731.3|32662.5|32723.6|32673.6|32739.5|32687.5|32707.2|32654.6|183
1640750100000|2021-12-29 03:55:00|32730.9|32666.8|32723.9|32669.8|32743|32691|32711|32659|260
1640750400000|2021-12-29 04:00:00|32730.7|32662.9|32724.4|32674.4|32736.4|32688.5|32707.5|32660.1|219
1640750700000|2021-12-29 04:05:00|32724.9|32674.3|32729.9|32679|32745|32690.9|32708.8|32661|203
1640751000000|2021-12-29 04:10:00|32737.7|32671.8|32722.4|32670.2|32737.7|32687.3|32706.2|32658.8|241
1640751300000|2021-12-29 04:15:00|32722.2|32670.4|32724.2|32674.2|32736|32674.2|32712.4|32657|253
1640751600000|2021-12-29 04:20:00|32725.2|32671.4|32714.9|32664.9|32739|32686.1|32705|32654|224
1640751900000|2021-12-29 04:25:00|32713.1|32661.4|32735.7|32662.6|32742|32689.7|32708|32657|229
1640752200000|2021-12-29 04:30:00|32729.7|32668.9|32731.6|32668.5|32738|32688.9|32708|32661|210
1640752500000|2021-12-29 04:35:00|32736.7|32665.4|32731.8|32673.3|32741.8|32690.2|32709.7|32656.9|291
1640752800000|2021-12-29 04:40:00|32727.4|32677.4|32728.7|32678.7|32743.9|32694.2|32713.4|32658.7|234
1640753100000|2021-12-29 04:45:00|32729.6|32677.8|32733.4|32675.3|32746|32692.5|32712.5|32662|212
1640753400000|2021-12-29 04:50:00|32733.1|32675.6|32728.1|32678.1|32742.5|32681.2|32718.9|32665.9|279
1640753700000|2021-12-29 04:55:00|32727.8|32677.8|32735.6|32669.4|32742.1|32693.1|32712.5|32664|190
1640754000000|2021-12-29 05:00:00|32740.5|32670.5|32732.6|32675.6|32743.9|32683.1|32727.7|32664.4|246
1640754300000|2021-12-29 05:05:00|32733.1|32675.2|32733|32674.7|32743.9|32680.3|32720.7|32665.4|184
1640754600000|2021-12-29 05:10:00|32732.6|32674.3|32727.7|32677|32741.1|32681.4|32726.9|32663.5|226
1640754900000|2021-12-29 05:15:00|32731.2|32674.6|32727|32677|32741.6|32678.9|32726.5|32664.2|203
1640755200000|2021-12-29 05:20:00|32725.3|32675.3|32720.3|32670.3|32741.3|32677.5|32718.8|32664.3|256
1640755500000|2021-12-29 05:25:00|32719.7|32669.7|32720.8|32670.8|32729.5|32679.5|32715.9|32662.8|250
1640755800000|2021-12-29 05:30:00|32720.2|32670.2|32715.9|32665.9|32730|32676.5|32711.8|32657|270
1640756100000|2021-12-29 05:35:00|32716.5|32666.5|32713.4|32663.4|32724.5|32671.3|32710.7|32659.6|340
1640756400000|2021-12-29 05:40:00|32714.3|32664.3|32717.9|32667.9|32723.8|32686.9|32705.4|32660.6|248
1640756700000|2021-12-29 05:45:00|32718.9|32668.9|32722.1|32672.1|32728.5|32678.5|32713|32661.9|277
1640757000000|2021-12-29 05:50:00|32723.1|32673.1|32721.3|32671.3|32729.5|32675|32714.2|32663.3|291
1640757300000|2021-12-29 05:55:00|32718.3|32668.3|32719.4|32669.4|32727.4|32676.4|32714.2|32660.9|320
1640757600000|2021-12-29 06:00:00|32718.8|32668.8|32713.9|32693.9|32731.1|32695.1|32711.9|32668.8|262
1640757900000|2021-12-29 06:05:00|32714|32694|32728.3|32678.3|32733.6|32694.4|32712.7|32660.6|234
1640758200000|2021-12-29 06:10:00|32728.6|32678.6|32727|32677|32728.9|32692.2|32709.8|32668.7|294
1640758500000|2021-12-29 06:15:00|32727.4|32677.4|32728.1|32678.1|32729.4|32679.4|32724.3|32674.3|238
1640758800000|2021-12-29 06:20:00|32728.2|32678.2|32726.2|32676.2|32729.2|32694.5|32713.5|32674.7|196
1640759100000|2021-12-29 06:25:00|32726|32676|32725.2|32675.2|32727.9|32689.5|32709.5|32673.8|255
1640759400000|2021-12-29 06:30:00|32725.5|32675.5|32724.7|32674.7|32726.6|32676.6|32721.5|32671.5|230
1640759700000|2021-12-29 06:35:00|32724.4|32674.4|32724.5|32674.5|32726.2|32689.5|32709.2|32671|177
1640760000000|2021-12-29 06:40:00|32725.1|32675.1|32728.9|32678.9|32731.1|32695.5|32715.4|32671.7|268
1640760300000|2021-12-29 06:45:00|32729.1|32679.1|32732.7|32682.7|32737.7|32698.4|32717.7|32678.8|263
1640760600000|2021-12-29 06:50:00|32732.3|32682.3|32736.9|32686.9|32738.7|32703.5|32719.8|32679.7|256
1640760900000|2021-12-29 06:55:00|32736.2|32686.2|32733.2|32683.2|32741.5|32691.5|32730.3|32680.3|286
1640761200000|2021-12-29 07:00:00|32733.1|32683.1|32715|32665|32734.8|32700.4|32695|32660.3|370
1640761500000|2021-12-29 07:05:00|32714.2|32664.2|32685.2|32665.2|32716.4|32682.5|32668.8|32629.6|384
1640761800000|2021-12-29 07:10:00|32684.5|32664.5|32687.5|32667.5|32704|32672.4|32684.2|32649|283
1640762100000|2021-12-29 07:15:00|32689.2|32669.2|32691.7|32671.7|32706.1|32671.7|32683.5|32650|300
1640762400000|2021-12-29 07:20:00|32705.1|32655.1|32680.8|32660.8|32710|32675.8|32680.2|32641.2|387
1640762700000|2021-12-29 07:25:00|32691.6|32641.6|32689.9|32639.9|32695.3|32663|32674.2|32638.3|381
1640763000000|2021-12-29 07:30:00|32690.1|32640.1|32673|32653|32693.1|32660|32668.1|32632.9|375
1640763300000|2021-12-29 07:35:00|32672.9|32652.9|32706.5|32656.5|32707.4|32673.6|32670.5|32639.8|355
1640763600000|2021-12-29 07:40:00|32708.8|32651.3|32711.5|32661.5|32718.6|32688.9|32695.5|32651.3|417
1640763900000|2021-12-29 07:45:00|32710.9|32660.9|32698.8|32678.8|32717.3|32683.6|32694.6|32660.3|342
1640764200000|2021-12-29 07:50:00|32702.2|32682.2|32699.1|32679.1|32713.2|32688.2|32695.3|32660|436
1640764500000|2021-12-29 07:55:00|32699.2|32679.2|32716.7|32666.7|32716.8|32683.1|32688.9|32654.1|512
1640764800000|2021-12-29 08:00:00|32710.4|32660.4|32718.1|32668.1|32727|32691.5|32700.6|32659.3|605
1640765100000|2021-12-29 08:05:00|32718.2|32668.2|32702.4|32682.4|32721.6|32687.9|32696.4|32665.1|442
1640765400000|2021-12-29 08:10:00|32702.3|32682.3|32725.5|32705.5|32735.3|32705.7|32700.6|32671.1|481
1640765700000|2021-12-29 08:15:00|32725.6|32705.6|32739.1|32719.1|32743.4|32720.8|32721|32687.1|531
1640766000000|2021-12-29 08:20:00|32739.4|32719.4|32745.9|32725.9|32760.4|32729.5|32735.1|32698.6|651
1640766300000|2021-12-29 08:25:00|32745.4|32725.4|32748.1|32728.1|32770.6|32737.4|32743.7|32711.1|629
1640766600000|2021-12-29 08:30:00|32747.9|32727.9|32840.1|32766.9|32862.4|32769.8|32741.6|32707.9|687
1640766900000|2021-12-29 08:35:00|32842.7|32762.2|32789.1|32769.1|32845|32776.2|32786.8|32742.8|617
1640767200000|2021-12-29 08:40:00|32788.7|32768.7|32753.3|32733.3|32806.8|32771.4|32750.6|32719|568
1640767500000|2021-12-29 08:45:00|32753.7|32733.7|32750.1|32730.1|32785.8|32753.1|32749|32717.5|594
1640767800000|2021-12-29 08:50:00|32750.3|32730.3|32761.9|32711.9|32771.9|32738.3|32744.7|32710.9|501
1640768100000|2021-12-29 08:55:00|32745.7|32725.7|32762.3|32712.3|32767.5|32732.3|32738.4|32707.7|444
1640768400000|2021-12-29 09:00:00|32760.9|32710.9|32726.7|32676.7|32764.8|32724.6|32708.7|32637|832
1640768700000|2021-12-29 09:05:00|32727.1|32677.1|32721.3|32701.3|32736.8|32704.6|32702|32670.5|689
1640769000000|2021-12-29 09:10:00|32721.2|32701.2|32741.1|32721.1|32762|32726.3|32719.5|32689.5|531
1640769300000|2021-12-29 09:15:00|32741|32721|32740.8|32720.8|32761.6|32728.7|32739.5|32705.7|526
1640769600000|2021-12-29 09:20:00|32740.7|32720.7|32751.5|32731.5|32767.6|32734.3|32740.6|32707.1|492
1640769900000|2021-12-29 09:25:00|32751.3|32731.3|32747.4|32727.4|32774.1|32742.5|32745.4|32710.3|526
1640770200000|2021-12-29 09:30:00|32747.6|32727.6|32768.6|32748.6|32789.6|32754.3|32744|32724|620
1640770500000|2021-12-29 09:35:00|32768.7|32748.7|32782.4|32762.4|32794.3|32763.7|32768.6|32740.4|454
1640770800000|2021-12-29 09:40:00|32781.8|32761.8|32801.9|32751.9|32804.1|32771.1|32777.5|32742|498
1640771100000|2021-12-29 09:45:00|32802|32752|32797.8|32747.8|32802.5|32767.5|32773.7|32742.4|713
1640771400000|2021-12-29 09:50:00|32797.3|32747.3|32773.2|32753.2|32800.6|32765.7|32772.7|32739.6|530
1640771700000|2021-12-29 09:55:00|32774.2|32754.2|32772.1|32752.1|32791.2|32758.4|32770|32734.7|522
1640772000000|2021-12-29 10:00:00|32774.6|32754.6|32765.9|32745.9|32788.7|32754.6|32765.6|32730.9|509
1640772300000|2021-12-29 10:05:00|32765.7|32745.7|32769.7|32749.7|32788.6|32753.1|32758.1|32723.4|617
1640772600000|2021-12-29 10:10:00|32770.1|32750.1|32791|32741|32791.3|32756.9|32766|32731.1|556
1640772900000|2021-12-29 10:15:00|32791.2|32741.2|32770.8|32750.8|32791.7|32757.5|32766|32732.5|501
1640773200000|2021-12-29 10:20:00|32771.1|32751.1|32751.9|32731.9|32793.2|32757.1|32746.7|32713.1|556
1640773500000|2021-12-29 10:25:00|32750.5|32730.5|32744.5|32724.5|32767.1|32730.8|32736.9|32703.2|557
1640773800000|2021-12-29 10:30:00|32745.3|32725.3|32747|32727|32762.5|32730.6|32741.5|32709.7|602
1640774100000|2021-12-29 10:35:00|32747.2|32727.2|32744.2|32724.2|32762.4|32729.6|32742.5|32711.8|453
1640774400000|2021-12-29 10:40:00|32744.6|32724.6|32722|32702|32745.3|32725.3|32721.2|32687.2|430
1640774700000|2021-12-29 10:45:00|32722.2|32702.2|32722.9|32702.9|32741.2|32707|32718.1|32689.8|420
1640775000000|2021-12-29 10:50:00|32722.7|32702.7|32730.2|32710.2|32733.8|32713.8|32721.5|32701.5|475
1640775300000|2021-12-29 10:55:00|32729.4|32709.4|32748.4|32728.4|32761.3|32729|32725.5|32692.5|513
1640775600000|2021-12-29 11:00:00|32747.4|32727.4|32763.7|32743.7|32780.4|32749.2|32746.3|32717.5|562
1640775900000|2021-12-29 11:05:00|32764.3|32744.3|32746.5|32726.5|32770.1|32750.1|32746|32726|512
1640776200000|2021-12-29 11:10:00|32746.4|32726.4|32743.3|32723.3|32754.5|32734.5|32741|32721|387
1640776500000|2021-12-29 11:15:00|32743.4|32723.4|32741.3|32721.3|32748.7|32728.7|32738.5|32718.5|424
1640776800000|2021-12-29 11:20:00|32741.4|32721.4|32712.7|32692.7|32741.9|32721.9|32709.9|32689.9|562
1640777100000|2021-12-29 11:25:00|32713.1|32693.1|32729.1|32709.1|32742.9|32712.2|32712.9|32685.2|564
1640777400000|2021-12-29 11:30:00|32729|32709|32715.2|32695.2|32744.7|32712.2|32713|32677.2|701
1640777700000|2021-12-29 11:35:00|32715.4|32695.4|32708.7|32688.7|32732.2|32695.4|32702.8|32673.3|579
1640778000000|2021-12-29 11:40:00|32708.8|32688.8|32709.6|32689.6|32729.4|32695|32702.1|32670.5|524
1640778300000|2021-12-29 11:45:00|32708.5|32688.5|32713.3|32693.3|32732.1|32698.8|32707.3|32673.7|516
1640778600000|2021-12-29 11:50:00|32713.1|32693.1|32717.5|32697.5|32734.9|32701.9|32710.1|32676.8|477
1640778900000|2021-12-29 11:55:00|32717.1|32697.1|32726.3|32676.3|32733.2|32699.2|32712.3|32676|511
1640779200000|2021-12-29 12:00:00|32714.1|32694.1|32727.4|32707.4|32741.2|32709.5|32713.3|32679.3|459
1640779500000|2021-12-29 12:05:00|32726.8|32706.8|32745.5|32725.5|32754.7|32729.5|32725.4|32692.2|655
1640779800000|2021-12-29 12:10:00|32745|32725|32738.7|32718.7|32762.1|32731.2|32733.2|32702.4|578
1640780100000|2021-12-29 12:15:00|32738.9|32718.9|32747.6|32727.6|32763.8|32730.2|32738.8|32712.1|543
1640780400000|2021-12-29 12:20:00|32747|32727|32738.6|32718.6|32758.2|32733.8|32736.9|32701.5|629
1640780700000|2021-12-29 12:25:00|32738.4|32718.4|32732.6|32712.6|32753.7|32721.1|32728.6|32693|541
1640781000000|2021-12-29 12:30:00|32734.6|32714.6|32732.6|32712.6|32751.3|32719.8|32729.5|32697.5|596
1640781300000|2021-12-29 12:35:00|32732.5|32712.5|32736.7|32716.7|32750.9|32720.2|32731.9|32697.4|563
1640781600000|2021-12-29 12:40:00|32736.6|32716.6|32773.6|32723.6|32782.4|32742.5|32736.6|32711.3|666
1640781900000|2021-12-29 12:45:00|32772.8|32722.8|32757.3|32707.3|32776.3|32737.7|32743.9|32706.1|522
1640782200000|2021-12-29 12:50:00|32744.7|32724.7|32762.5|32742.5|32788.8|32750.3|32735.9|32701.3|726
1640782500000|2021-12-29 12:55:00|32778.1|32728.1|32777.4|32757.4|32792.6|32759.1|32756|32722.5|679
1640782800000|2021-12-29 13:00:00|32777.5|32757.5|32778|32728|32795.8|32761.7|32766.9|32725.2|720
1640783100000|2021-12-29 13:05:00|32777.7|32727.7|32754|32734|32780.2|32745.5|32749.7|32715.3|619
1640783400000|2021-12-29 13:10:00|32753.9|32733.9|32779.4|32729.4|32784.5|32735.8|32749.8|32716.3|632
1640783700000|2021-12-29 13:15:00|32779|32729|32760.8|32710.8|32784.4|32734.4|32758.2|32708.2|645
1640784000000|2021-12-29 13:20:00|32759.9|32709.9|32758.3|32708.3|32771.4|32728|32736.7|32702.4|680
1640784300000|2021-12-29 13:25:00|32757|32707|32750.2|32700.2|32763.9|32723.5|32739.3|32700.2|695
1640784600000|2021-12-29 13:30:00|32749.3|32699.3|32766.2|32716.2|32774.3|32738.5|32749.3|32699.3|703
1640784900000|2021-12-29 13:35:00|32766.1|32716.1|32728.4|32708.4|32767.8|32730.4|32721.3|32688.5|724
1640785200000|2021-12-29 13:40:00|32728.5|32708.5|32739.2|32719.2|32752.4|32719.3|32721.7|32687.7|687
1640785500000|2021-12-29 13:45:00|32751.7|32701.7|32752.6|32702.6|32757.6|32722.5|32729.7|32695.2|622
1640785800000|2021-12-29 13:50:00|32752.8|32702.8|32742.7|32722.7|32757.2|32724.2|32732.8|32696.3|652
1640786100000|2021-12-29 13:55:00|32742.9|32722.9|32755.8|32705.8|32763|32727.5|32727.9|32691.3|627
1640786400000|2021-12-29 14:00:00|32755.7|32705.7|32747.5|32727.5|32767.1|32732.3|32728.6|32695.3|600
1640786700000|2021-12-29 14:05:00|32746.9|32726.9|32746.6|32726.6|32764.2|32732.7|32742.7|32709.5|559
1640787000000|2021-12-29 14:10:00|32746.2|32726.2|32752.5|32702.5|32763|32729.8|32732.5|32697.2|784
1640787300000|2021-12-29 14:15:00|32752.8|32702.8|32751|32701|32753.8|32714.6|32728.3|32689.3|798
1640787600000|2021-12-29 14:20:00|32751.5|32701.5|32732|32682|32755.1|32718.8|32715.9|32681.1|535
1640787900000|2021-12-29 14:25:00|32731.1|32681.1|32725.5|32675.5|32735|32699.2|32706.8|32671.3|545
1640788200000|2021-12-29 14:30:00|32725.4|32675.4|32711.9|32661.9|32727.1|32690.3|32691.3|32654.7|704
1640788500000|2021-12-29 14:35:00|32713.3|32663.3|32707.2|32687.2|32728|32696.7|32681.3|32650.9|721
1640788800000|2021-12-29 14:40:00|32707.3|32687.3|32699.5|32679.5|32725.4|32693.5|32699|32664.6|636
1640789100000|2021-12-29 14:45:00|32699.6|32679.6|32679|32659|32725|32697.9|32674.7|32642.7|773
1640789400000|2021-12-29 14:50:00|32679.1|32659.1|32670|32650|32695.9|32662.5|32669.9|32635.2|691
1640789700000|2021-12-29 14:55:00|32670.9|32650.9|32692.7|32642.7|32692.7|32653.9|32665.5|32631|693
1640790000000|2021-12-29 15:00:00|32694.7|32644.7|32668.2|32648.2|32694.7|32658.6|32664.9|32630|713
1640790300000|2021-12-29 15:05:00|32668.3|32648.3|32645.7|32595.7|32686.5|32651.8|32628.5|32587.8|847
1640790600000|2021-12-29 15:10:00|32644.6|32594.6|32631.5|32611.5|32650.5|32614.7|32621.4|32583|772
1640790900000|2021-12-29 15:15:00|32632.7|32612.7|32649.5|32629.5|32663.8|32632|32613.6|32539.5|883
1640791200000|2021-12-29 15:20:00|32649.3|32629.3|32651.3|32631.3|32658.6|32635.2|32636.9|32604.9|671
1640791500000|2021-12-29 15:25:00|32651.9|32631.9|32656.5|32636.5|32669.4|32643.8|32644.3|32609.4|772
1640791800000|2021-12-29 15:30:00|32656.2|32636.2|32648.1|32628.1|32671.6|32637.7|32643.7|32612.8|638
1640792100000|2021-12-29 15:35:00|32648.5|32628.5|32646|32626|32667|32632.5|32632.8|32595.7|549
1640792400000|2021-12-29 15:40:00|32646.2|32626.2|32619.3|32599.3|32661.2|32629.5|32617.1|32591.7|584
1640792700000|2021-12-29 15:45:00|32619.2|32599.2|32611.4|32591.4|32643.5|32607.2|32605.2|32572.2|639
1640793000000|2021-12-29 15:50:00|32609.3|32589.3|32629.7|32609.7|32663.4|32628.1|32608.2|32577.9|756
1640793300000|2021-12-29 15:55:00|32643.8|32593.8|32674.3|32624.3|32680.2|32644.1|32625.6|32589.2|995
1640793600000|2021-12-29 16:00:00|32674.2|32624.2|32667.8|32617.1|32692.6|32654.8|32651.6|32596.6|946
1640793900000|2021-12-29 16:05:00|32666.2|32616.2|32667.2|32617.2|32672.8|32634.3|32649.7|32609.3|683
1640794200000|2021-12-29 16:10:00|32666.5|32616.5|32662.5|32612.5|32668.1|32623.8|32642.3|32600.4|558
1640794500000|2021-12-29 16:15:00|32662.3|32612.3|32656.9|32606.9|32666|32614.3|32651.1|32601.1|559
1640794800000|2021-12-29 16:20:00|32657.4|32607.4|32659.1|32609.1|32663.8|32628.2|32639.6|32592|530
1640795100000|2021-12-29 16:25:00|32660.3|32610.3|32646.8|32596.8|32666.6|32631.5|32638.4|32579.3|633
1640795400000|2021-12-29 16:30:00|32645.5|32595.5|32661.3|32611.3|32663.1|32625.3|32642.6|32592.6|574
1640795700000|2021-12-29 16:35:00|32661.2|32611.2|32657|32600.9|32670.6|32633.1|32646.9|32591.7|608
1640796000000|2021-12-29 16:40:00|32651.8|32573.9|32640.4|32590.4|32669.1|32605.6|32633.7|32569.4|595
1640796300000|2021-12-29 16:45:00|32641.4|32591.4|32664.2|32570.6|32666.5|32599.9|32638|32559.9|586
1640796600000|2021-12-29 16:50:00|32660.3|32579.8|32649.2|32599.2|32660.3|32602.2|32636.9|32579.8|626
1640796900000|2021-12-29 16:55:00|32649|32599|32653.2|32633.2|32670.1|32633.3|32641.2|32593.9|447
1640797200000|2021-12-29 17:00:00|32652.6|32632.6|32662.7|32612.7|32671.9|32636.5|32646.1|32609.8|472
1640797500000|2021-12-29 17:05:00|32662.5|32612.5|32667.7|32617.7|32670|32634.8|32648.4|32608.5|400
1640797800000|2021-12-29 17:10:00|32667.5|32617.5|32674.6|32624.6|32675.6|32638.4|32653.5|32615.6|352
1640798100000|2021-12-29 17:15:00|32674.1|32624.1|32654.8|32604.8|32675.1|32639.7|32639.8|32600.1|476
1640798400000|2021-12-29 17:20:00|32654.9|32604.9|32658.1|32608.1|32660|32623.7|32639.2|32602.6|350
1640798700000|2021-12-29 17:25:00|32657.4|32607.4|32641.6|32621.6|32659.3|32623.3|32638|32601.7|332
1640799000000|2021-12-29 17:30:00|32641.8|32621.8|32658.2|32608.2|32658.5|32623.2|32639.3|32598.6|411
1640799300000|2021-12-29 17:35:00|32658.3|32608.3|32648.2|32628.2|32665.3|32629.7|32643.1|32607.6|295
1640799600000|2021-12-29 17:40:00|32663.2|32613.2|32652.8|32632.8|32669.8|32635.7|32647.4|32612.3|372
1640799900000|2021-12-29 17:45:00|32652.7|32632.7|32674.2|32624.2|32678|32644.1|32652|32614.9|495
1640800200000|2021-12-29 17:50:00|32674.4|32624.4|32675.4|32625.4|32677|32645.2|32657.4|32622.3|338
1640800500000|2021-12-29 17:55:00|32675.5|32625.5|32659.9|32639.9|32678.6|32646.2|32655.8|32620.3|508
1640800800000|2021-12-29 18:00:00|32658.3|32638.3|32667.8|32617.8|32675.3|32639.3|32642.6|32609.7|567
1640801100000|2021-12-29 18:05:00|32666.9|32616.9|32652.8|32632.8|32673|32638.1|32646.7|32613.2|358
1640801400000|2021-12-29 18:10:00|32667.7|32617.7|32667.4|32617.4|32671.2|32634.4|32647.8|32612.5|399
1640801700000|2021-12-29 18:15:00|32667.1|32617.1|32653.4|32633.4|32668.2|32635.6|32646.5|32611.9|357
1640802000000|2021-12-29 18:20:00|32653.7|32633.7|32667.4|32617.4|32670.7|32638.7|32649.9|32615.3|330
1640802300000|2021-12-29 18:25:00|32667.8|32617.8|32655.1|32635.1|32671|32639.3|32650.1|32615.3|316
1640802600000|2021-12-29 18:30:00|32671|32621|32678.1|32628.1|32680.8|32645.5|32654.6|32619.5|271
1640802900000|2021-12-29 18:35:00|32677.6|32627.6|32672.1|32622.1|32677.6|32641.3|32653.5|32619.3|315
1640803200000|2021-12-29 18:40:00|32671.7|32621.7|32669.6|32619.6|32672|32635.1|32652.4|32616.8|290
1640803500000|2021-12-29 18:45:00|32669.5|32619.5|32664.3|32614.3|32671|32633.4|32643.6|32608.5|371
1640803800000|2021-12-29 18:50:00|32663.9|32613.9|32672.4|32622.4|32673.2|32636.6|32647.9|32613.7|329
1640804100000|2021-12-29 18:55:00|32672.5|32622.5|32646.1|32626.1|32677.8|32640.7|32645.2|32611.9|387
1640804400000|2021-12-29 19:00:00|32646.4|32626.4|32665.3|32615.3|32665.8|32630.7|32642.1|32608|321
1640804700000|2021-12-29 19:05:00|32649.3|32629.3|32658.2|32608.2|32664.6|32629.5|32637.3|32602.1|303
1640805000000|2021-12-29 19:10:00|32642.8|32622.8|32659.2|32609.2|32662.8|32626.8|32636.6|32603.5|269
1640805300000|2021-12-29 19:15:00|32644.8|32624.8|32658.6|32608.6|32659.8|32626|32637.9|32602.6|214
1640805600000|2021-12-29 19:20:00|32657|32607|32647.5|32627.5|32660.4|32628.4|32640.8|32606.6|226
1640805900000|2021-12-29 19:25:00|32647.8|32627.8|32660.1|32610.1|32664.7|32630.9|32644.5|32608.8|325
1640806200000|2021-12-29 19:30:00|32660.2|32610.2|32647.8|32627.8|32666.2|32629.5|32644.1|32607.9|436
1640806500000|2021-12-29 19:35:00|32647.9|32627.9|32648.9|32628.9|32668.1|32633.3|32646.1|32611.3|278
1640806800000|2021-12-29 19:40:00|32648.2|32628.2|32642.8|32622.8|32667|32631.3|32637.6|32603.4|366
1640807100000|2021-12-29 19:45:00|32659.6|32609.6|32657.6|32607.6|32661.4|32625|32634.4|32601.1|309
1640807400000|2021-12-29 19:50:00|32654.9|32604.9|32661.5|32611.5|32662.8|32627.5|32638.7|32604.5|318
1640807700000|2021-12-29 19:55:00|32662.4|32612.4|32653.8|32603.8|32666.6|32630.4|32637.6|32603.1|505
1640808000000|2021-12-29 20:00:00|32653.6|32603.6|32660.2|32610.2|32662.2|32627.8|32643.2|32603.3|465
1640808300000|2021-12-29 20:05:00|32659.3|32609.3|32655.8|32605.8|32660.8|32624.9|32637.4|32601.7|289
1640808600000|2021-12-29 20:10:00|32655.5|32605.5|32655|32605|32659.7|32623.8|32638.6|32603.7|288
1640808900000|2021-12-29 20:15:00|32655.1|32605.1|32656.1|32606.1|32658.9|32622.8|32635.8|32604.6|287
1640809200000|2021-12-29 20:20:00|32655.8|32605.8|32654.4|32604.4|32658.4|32621.1|32639.8|32604.1|930
1640809500000|2021-12-29 20:25:00|32654.1|32604.1|32638.5|32618.5|32658.1|32619.5|32637.2|32600.3|257
1640809800000|2021-12-29 20:30:00|32652.7|32602.7|32650.6|32600.6|32656.1|32621.8|32636.9|32599.5|304
1640810100000|2021-12-29 20:35:00|32650.4|32600.4|32638.3|32618.3|32657.4|32623.2|32636.2|32598.2|337
1640810400000|2021-12-29 20:40:00|32637.9|32617.9|32647.3|32597.3|32656.2|32620.9|32632.5|32592.1|287
1640810700000|2021-12-29 20:45:00|32646.9|32596.9|32639.3|32619.3|32657.9|32622|32633|32596.9|353
1640811000000|2021-12-29 20:50:00|32639.5|32619.5|32646.4|32596.4|32655|32623.4|32632.6|32596.1|371
1640811300000|2021-12-29 20:55:00|32646|32596|32637.5|32587.5|32646.4|32611.4|32622.9|32583.3|649
1640811600000|2021-12-29 21:00:00|32638|32588|32634|32584|32641.2|32596.7|32615.4|32576.1|476
1640811900000|2021-12-29 21:05:00|32633.1|32583.1|32633.2|32583.2|32634.4|32599.2|32617.4|32580.8|226
1640812200000|2021-12-29 21:10:00|32633.1|32583.1|32634.4|32584.4|32635.6|32600.5|32618|32581.4|210
1640812500000|2021-12-29 21:15:00|32632.3|32582.3|32629.1|32579.1|32634.6|32598.4|32615.7|32577.8|170
1640812800000|2021-12-29 21:20:00|32630.6|32580.6|32621|32601|32636.5|32601.4|32611.4|32580.3|212
1640813100000|2021-12-29 21:25:00|32620.9|32600.9|32629.7|32579.7|32636|32602|32615.9|32576.8|230
1640813400000|2021-12-29 21:30:00|32629.6|32579.6|32633|32583|32636|32600.7|32616|32577.8|213
1640813700000|2021-12-29 21:35:00|32633.3|32583.3|32635.6|32585.6|32640.4|32601.4|32620.2|32582.4|195
1640814000000|2021-12-29 21:40:00|32635.4|32585.4|32643.9|32579.5|32656.4|32602.1|32621.7|32574.3|175
1640814300000|2021-12-29 21:45:00|32645.4|32578.5|32640.7|32553.7|32651.7|32583.6|32626.6|32542.6|519
1640814600000|2021-12-29 21:50:00|32633.6|32572.9|32651.8|32552.7|32672.7|32580.9|32619.8|32543.2|585
1640814900000|2021-12-29 21:55:00|32646.6|32561.3|32661.3|32554.3|32672.9|32565.9|32616.1|32530.9|321
1640815200000|2021-12-29 22:00:00|32662.6|32555.6|32679.1|32572.1|32679.5|32572.5|32661.8|32554.8|49
1640815500000|2021-12-29 22:05:00|32679.2|32572.2|32683|32576|32684.3|32577.3|32677.6|32570.6|55
1640815800000|2021-12-29 22:10:00|32679.8|32572.8|32668.6|32561.6|32688.2|32581.2|32653.7|32546.7|182
1640816100000|2021-12-29 22:15:00|32667.2|32560.2|32656.4|32549.4|32686.1|32579.1|32647.9|32540.9|193
1640816400000|2021-12-29 22:20:00|32670.7|32563.7|32652.8|32545.8|32681.6|32574.6|32641|32534|301
1640816700000|2021-12-29 22:25:00|32666.6|32559.6|32680.9|32573.9|32688.2|32581.2|32641|32534|180
1640817000000|2021-12-29 22:30:00|32680.8|32573.8|32677.5|32570.5|32684.8|32577.8|32669.4|32562.4|227
1640817300000|2021-12-29 22:35:00|32677.4|32570.4|32680.4|32573.4|32683.7|32576.7|32670.6|32563.6|136
1640817600000|2021-12-29 22:40:00|32681.6|32574.6|32677.8|32570.8|32684.7|32577.7|32672.7|32565.7|108
1640817900000|2021-12-29 22:45:00|32664.6|32557.6|32677.4|32570.4|32691.3|32584.3|32662.6|32555.6|149
1640818200000|2021-12-29 22:50:00|32677.3|32570.3|32678.3|32571.3|32682.4|32575.4|32662.4|32555.4|150
1640818500000|2021-12-29 22:55:00|32678.1|32571.1|32672|32565|32686.3|32579.3|32659.2|32552.2|315
1640818800000|2021-12-29 23:00:00|32671.8|32564.8|32666|32559|32687.1|32580.1|32659.8|32552.8|408
1640819100000|2021-12-29 23:05:00|32661.8|32554.8|32657.4|32550.4|32676.7|32569.7|32652.2|32545.2|235
1640819400000|2021-12-29 23:10:00|32658|32551|32656.6|32549.6|32664.1|32570.7|32648.7|32541.7|236
1640819700000|2021-12-29 23:15:00|32657.1|32550.1|32664.1|32557.1|32667.6|32570.7|32655.6|32548.6|244
1640820000000|2021-12-29 23:20:00|32664.4|32557.4|32660.6|32553.6|32666.3|32563|32653.6|32548.4|272
1640820300000|2021-12-29 23:25:00|32660.1|32553.1|32658.1|32551.1|32666.5|32570.7|32654.1|32550.3|197
1640820600000|2021-12-29 23:30:00|32658|32551|32658.4|32551.4|32663|32566.4|32651|32546.7|267
1640820900000|2021-12-29 23:35:00|32657.7|32550.7|32649|32553.5|32662.3|32569.8|32645.1|32547.5|256
1640821200000|2021-12-29 23:40:00|32655.9|32548.9|32655|32548|32661.2|32566.7|32646|32546.2|230
1640821500000|2021-12-29 23:45:00|32654|32547|32646|32563.6|32663.7|32578.4|32638.9|32543.3|324
1640821800000|2021-12-29 23:50:00|32654.2|32559.6|32646.7|32565.9|32659|32580.8|32636.2|32547.4|369
1640822100000|2021-12-29 23:55:00|32647|32566.2|32640.4|32561.8|32652|32576.3|32626.3|32542.1|473
1640822400000|2021-12-30 00:00:00|32629.7|32561.9|32627.1|32563|32647.6|32577.1|32620.8|32550.5|647
1640822700000|2021-12-30 00:05:00|32627.2|32561.1|32638.2|32580.7|32658|32583.2|32627.1|32557.6|386
1640823000000|2021-12-30 00:10:00|32650.1|32580.1|32646.8|32580.9|32660.7|32582.9|32631.4|32560.1|333
1640823300000|2021-12-30 00:15:00|32652.7|32574.5|32650.9|32574.7|32661|32585.7|32633.7|32565|311
1640823600000|2021-12-30 00:20:00|32650.3|32575.2|32650.7|32565|32655.7|32585.8|32636.1|32563.4|297
1640823900000|2021-12-30 00:25:00|32646.4|32567.7|32629.6|32567.1|32652.5|32583.5|32627|32559.8|242
1640824200000|2021-12-30 00:30:00|32644.2|32568.2|32635|32568.1|32655|32584.8|32631|32559.6|281
1640824500000|2021-12-30 00:35:00|32626|32567.8|32631|32564|32655|32583|32625.8|32556.5|196
1640824800000|2021-12-30 00:40:00|32631.6|32562.3|32627.5|32563.9|32647.4|32581.8|32626.1|32557.9|285
1640825100000|2021-12-30 00:45:00|32628.4|32570.5|32635.3|32573.7|32657|32579.6|32626.2|32553.5|378
1640825400000|2021-12-30 00:50:00|32642.4|32571.9|32638.1|32571.1|32658.1|32583.9|32633.1|32561.4|393
1640825700000|2021-12-30 00:55:00|32637.5|32572.7|32633.7|32577.9|32651.3|32591.1|32630.4|32561.3|355
1640826000000|2021-12-30 01:00:00|32633.2|32578.9|32638|32586.1|32654|32591.7|32630.3|32564|352
1640826300000|2021-12-30 01:05:00|32638.5|32585.7|32638.2|32584|32647.8|32592|32634.3|32570.5|244
1640826600000|2021-12-30 01:10:00|32638.5|32585.7|32637.5|32585.4|32651.5|32594.1|32633.2|32570|304
1640826900000|2021-12-30 01:15:00|32639.9|32578.7|32635.3|32575.8|32654.2|32591.5|32632|32566|352
1640827200000|2021-12-30 01:20:00|32636.2|32576.2|32645.1|32590.6|32648.3|32596.5|32634.2|32569|414
1640827500000|2021-12-30 01:25:00|32644.4|32590.5|32639.8|32588.8|32655|32594.6|32639.7|32573|321
1640827800000|2021-12-30 01:30:00|32640.2|32590.2|32649.7|32595.8|32653.1|32596.7|32640.2|32575.5|326
1640828100000|2021-12-30 01:35:00|32649.8|32596.1|32649.5|32588.2|32665.8|32603.5|32643.6|32580.3|470
1640828400000|2021-12-30 01:40:00|32649.9|32587.6|32646|32596|32655|32599.9|32641.6|32581.7|310
1640828700000|2021-12-30 01:45:00|32646.2|32596.2|32647.4|32591.7|32661.9|32599.1|32643.9|32579.8|404
1640829000000|2021-12-30 01:50:00|32647.9|32589.6|32646.4|32589.7|32658.4|32596.9|32641.8|32573.3|666
1640829300000|2021-12-30 01:55:00|32646.3|32579.2|32649.5|32586.8|32653.5|32598.6|32640.8|32578.3|467
1640829600000|2021-12-30 02:00:00|32648.6|32590.5|32658.1|32575.4|32664.6|32600.8|32642.1|32567.6|441
1640829900000|2021-12-30 02:05:00|32658.3|32576.4|32660.5|32580.2|32673|32599.8|32646.8|32567|317
1640830200000|2021-12-30 02:10:00|32668.8|32571.4|32658.3|32578.2|32673|32595.7|32646.1|32567|394
1640830500000|2021-12-30 02:15:00|32657.2|32579.4|32657.5|32579.7|32669.9|32596.3|32642.4|32565.6|259
1640830800000|2021-12-30 02:20:00|32659.2|32578.3|32649.3|32578.5|32668.6|32597.8|32639.7|32565|237
1640831100000|2021-12-30 02:25:00|32650.9|32576.9|32644|32578|32660.8|32594|32640.1|32570|326
1640831400000|2021-12-30 02:30:00|32645|32576.6|32648.3|32591.4|32664|32599.3|32640.2|32569|459
1640831700000|2021-12-30 02:35:00|32656.4|32588.6|32653.7|32583.6|32665.8|32598.1|32645.2|32573.2|324
1640832000000|2021-12-30 02:40:00|32653.1|32579.5|32657.8|32597.1|32672.7|32600.6|32643.6|32571.3|325
1640832300000|2021-12-30 02:45:00|32661.1|32594.8|32656.5|32579|32666.4|32596.1|32645.4|32568.8|255
1640832600000|2021-12-30 02:50:00|32659.6|32579.3|32650|32584.6|32668.4|32597.3|32644.4|32574.1|286
1640832900000|2021-12-30 02:55:00|32647.4|32587.2|32651.9|32585.2|32663.4|32599.6|32643.5|32573|309
1640833200000|2021-12-30 03:00:00|32653.7|32586.1|32650.1|32579|32667.6|32594.7|32644.7|32567.5|369
1640833500000|2021-12-30 03:05:00|32651|32578.7|32648.9|32574.1|32660.8|32590.2|32637.3|32560.9|456
1640833800000|2021-12-30 03:10:00|32650.8|32572.7|32662.6|32577.4|32664.7|32592.1|32638.4|32566.5|284
1640834100000|2021-12-30 03:15:00|32653.7|32579.1|32651.6|32578.3|32667|32589.8|32641.4|32568.4|338
1640834400000|2021-12-30 03:20:00|32651.7|32575.8|32656.7|32583.9|32669|32594.4|32647.4|32574.7|288
1640834700000|2021-12-30 03:25:00|32657|32584.3|32660.6|32592.8|32675.4|32597.3|32644.4|32577|332
1640835000000|2021-12-30 03:30:00|32651.8|32584.7|32664.6|32591.5|32673.1|32600.2|32651.8|32573.7|371
1640835300000|2021-12-30 03:35:00|32665.9|32590.7|32661.9|32584.2|32674.1|32602.9|32649|32579.8|313
1640835600000|2021-12-30 03:40:00|32658.5|32586.7|32663.7|32588.1|32679.8|32601.9|32651.4|32579|270
1640835900000|2021-12-30 03:45:00|32662.1|32591|32676.9|32594.9|32679.6|32606.3|32653.2|32582|471
1640836200000|2021-12-30 03:50:00|32675.8|32595.7|32681.2|32600.8|32692|32605.3|32666.5|32586.9|263
1640836500000|2021-12-30 03:55:00|32682.1|32600.2|32686.3|32599.2|32696|32611.8|32675.6|32593.8|328
1640836800000|2021-12-30 04:00:00|32686.5|32599|32689.4|32602.7|32693.1|32616.4|32676|32595.8|287
1640837100000|2021-12-30 04:05:00|32680.8|32614.4|32685.5|32607.3|32697|32617.5|32674.8|32594|225
1640837400000|2021-12-30 04:10:00|32684.9|32608|32687.7|32603.9|32694|32615.4|32678.8|32598.7|256
1640837700000|2021-12-30 04:15:00|32689.5|32602.4|32688.8|32603.9|32691.3|32617.4|32675.7|32600.5|220
1640838000000|2021-12-30 04:20:00|32685.7|32607|32690.5|32607.9|32697.6|32622.4|32680.9|32600.9|277
1640838300000|2021-12-30 04:25:00|32687.3|32610.5|32687.4|32614.9|32697.5|32618.8|32681.2|32603.8|262
1640838600000|2021-12-30 04:30:00|32686.5|32615.7|32694.1|32617.8|32703.7|32626|32684.3|32604.1|286
1640838900000|2021-12-30 04:35:00|32697.5|32615.6|32696.3|32614|32704.6|32629.7|32685|32610.4|226
1640839200000|2021-12-30 04:40:00|32696.8|32613.5|32695.5|32618.8|32704.8|32625|32687.4|32610.7|273
1640839500000|2021-12-30 04:45:00|32696.1|32618.2|32699.7|32613.4|32704.2|32627.6|32684.7|32609|240
1640839800000|2021-12-30 04:50:00|32696|32616.8|32694.1|32621.4|32706.7|32627.4|32684.5|32609.5|287
1640840100000|2021-12-30 04:55:00|32694.4|32621.1|32699.6|32615.4|32705.8|32624.6|32692.1|32610.7|262
1640840400000|2021-12-30 05:00:00|32701|32615|32701.7|32622.2|32709.4|32624.2|32694.6|32609|416
1640840700000|2021-12-30 05:05:00|32702.5|32621.6|32705.2|32623|32711|32627|32699.2|32612|332
1640841000000|2021-12-30 05:10:00|32704.7|32622.5|32707|32621.7|32711.7|32631.9|32698|32617.8|307
1640841300000|2021-12-30 05:15:00|32705.7|32622.7|32704.6|32626|32711.8|32634.2|32696.1|32616.5|299
1640841600000|2021-12-30 05:20:00|32704.5|32626.6|32707.2|32621.2|32710.7|32635.7|32693.4|32617.9|260
1640841900000|2021-12-30 05:25:00|32707.3|32621.3|32703.4|32626.8|32713|32635.2|32693.2|32614.9|329
1640842200000|2021-12-30 05:30:00|32703.6|32626.9|32696.7|32639.3|32709.1|32645.9|32689.9|32621.8|395
1640842500000|2021-12-30 05:35:00|32696.9|32638.3|32714.3|32649.6|32718.7|32657.8|32692.8|32628.4|444
1640842800000|2021-12-30 05:40:00|32713.5|32648.5|32703.1|32647.3|32722.1|32655.4|32702.4|32633.7|356
1640843100000|2021-12-30 05:45:00|32703.2|32649.4|32703.7|32638|32709.7|32656.4|32695.3|32632.8|386
1640843400000|2021-12-30 05:50:00|32701.9|32639.9|32698.3|32639.6|32705|32650.6|32694.7|32627.6|343
1640843700000|2021-12-30 05:55:00|32697.9|32640.7|32707.1|32652.1|32712.8|32658.1|32694.4|32629.8|476
1640844000000|2021-12-30 06:00:00|32706.4|32652.9|32708.9|32658.9|32712.2|32660.1|32701.7|32645|355
1640844300000|2021-12-30 06:05:00|32709|32659|32709.9|32659.9|32712|32661.2|32702.2|32641.9|338
1640844600000|2021-12-30 06:10:00|32710|32660|32710.6|32652.8|32714.5|32660.8|32704.6|32645.2|409
1640844900000|2021-12-30 06:15:00|32712.9|32648.2|32717.3|32664.9|32728.3|32666.1|32706.5|32645.6|357
1640845200000|2021-12-30 06:20:00|32717.9|32664.2|32723.4|32673.1|32733.8|32675.4|32716|32652|436
1640845500000|2021-12-30 06:25:00|32723.7|32673.7|32723.7|32673.7|32735.3|32676.9|32720.3|32657.3|449
1640845800000|2021-12-30 06:30:00|32724.3|32673.9|32729.2|32671|32737.9|32681.4|32724.3|32662.8|422
1640846100000|2021-12-30 06:35:00|32728.2|32673.1|32733|32683|32747.5|32686.4|32726.8|32662.8|393
1640846400000|2021-12-30 06:40:00|32733.3|32683.3|32733.8|32683.8|32743.3|32686.7|32726.4|32662.1|379
1640846700000|2021-12-30 06:45:00|32733.4|32683.4|32728.4|32678.4|32734|32683.6|32725.7|32672.2|342
1640847000000|2021-12-30 06:50:00|32730.3|32680.3|32742.2|32680.8|32742.7|32690.4|32728.3|32664.4|449
1640847300000|2021-12-30 06:55:00|32741.2|32682.8|32734.9|32684.9|32743.2|32690.6|32731.8|32675.3|391
1640847600000|2021-12-30 07:00:00|32734.2|32684.2|32719.2|32669.2|32734.2|32696.6|32701.4|32667.2|480
1640847900000|2021-12-30 07:05:00|32720.3|32670.3|32702.5|32682.5|32725.3|32691.8|32698.8|32663.1|395
1640848200000|2021-12-30 07:10:00|32702.4|32682.4|32707.7|32687.7|32726.5|32691.5|32701.9|32668.5|435
1640848500000|2021-12-30 07:15:00|32707.8|32687.8|32725.6|32675.6|32728.1|32695.2|32704.9|32668.6|398
1640848800000|2021-12-30 07:20:00|32726.1|32676.1|32707.1|32687.1|32728.2|32696.3|32706.6|32668.3|359
1640849100000|2021-12-30 07:25:00|32707|32687|32726.3|32676.3|32728.7|32697.8|32705.3|32670.1|348
1640849400000|2021-12-30 07:30:00|32724.6|32674.6|32716|32666|32728.7|32695.8|32703.6|32664.4|392
1640849700000|2021-12-30 07:35:00|32716.1|32666.1|32708.2|32658.2|32719.6|32687.1|32692.1|32654.7|445
1640850000000|2021-12-30 07:40:00|32708.5|32658.5|32687|32667|32709.4|32673.9|32685.9|32648.7|510
1640850300000|2021-12-30 07:45:00|32687.1|32667.1|32705|32685|32719.7|32688.4|32686.7|32663.5|398
1640850600000|2021-12-30 07:50:00|32705.1|32685.1|32710.6|32690.6|32725.5|32692.7|32699.8|32664.4|419
1640850900000|2021-12-30 07:55:00|32711.3|32691.3|32722.3|32672.3|32725.4|32692.7|32704.1|32670.7|561
1640851200000|2021-12-30 08:00:00|32721|32671|32713.3|32693.3|32733.9|32703.3|32709.7|32669.5|673
1640851500000|2021-12-30 08:05:00|32713.4|32693.4|32712.8|32692.8|32729.9|32698|32705.9|32679.1|538
1640851800000|2021-12-30 08:10:00|32712.6|32692.6|32719.5|32699.5|32728.4|32700.1|32702.6|32677.6|511
1640852100000|2021-12-30 08:15:00|32719.3|32699.3|32719.7|32699.7|32733.5|32701.5|32714.5|32683.5|510
1640852400000|2021-12-30 08:20:00|32719.9|32699.9|32693.7|32673.7|32738.8|32703.3|32687.7|32653.9|596
1640852700000|2021-12-30 08:25:00|32693|32673|32696.6|32628.9|32719.5|32684.3|32690.4|32628.9|579
1640853000000|2021-12-30 08:30:00|32700.2|32627.7|32607.6|32557.6|32703.6|32631.3|32585.9|32537.1|731
1640853300000|2021-12-30 08:35:00|32607.9|32557.9|32607.8|32557.8|32658.9|32591.9|32593.8|32541.9|601
1640853600000|2021-12-30 08:40:00|32607.7|32557.7|32605.2|32585.2|32623.9|32591.7|32593.4|32557.6|503
1640853900000|2021-12-30 08:45:00|32605.3|32585.3|32660|32610|32711.9|32624.4|32605.1|32571|745
1640854200000|2021-12-30 08:50:00|32659.7|32609.7|32734.3|32657.7|32757|32700.7|32633.7|32595.5|830
1640854500000|2021-12-30 08:55:00|32732.5|32656|32712.5|32662.5|32742.8|32679|32709.3|32648.9|809
1640854800000|2021-12-30 09:00:00|32713.1|32663.1|32719.1|32669.1|32724.7|32687.1|32707.1|32653.8|671
1640855100000|2021-12-30 09:05:00|32719.3|32669.3|32698.5|32678.5|32731.7|32692.6|32689.5|32653.9|603
1640855400000|2021-12-30 09:10:00|32698.1|32678.1|32695.3|32675.3|32714.2|32680.6|32688.7|32654.5|513
1640855700000|2021-12-30 09:15:00|32694.9|32674.9|32738.3|32718.3|32752.3|32721.3|32694.6|32659.8|620
1640856000000|2021-12-30 09:20:00|32738.2|32718.2|32736.9|32686.9|32750|32718.2|32719.8|32684.5|537
1640856300000|2021-12-30 09:25:00|32737|32687|32722.3|32702.3|32740|32704.4|32714.4|32678.5|473
1640856600000|2021-12-30 09:30:00|32722.6|32702.6|32716.9|32696.9|32742.2|32706.5|32716.1|32681|449
1640856900000|2021-12-30 09:35:00|32717|32697|32719.2|32699.2|32737.8|32702.4|32714.2|32679.8|587
1640857200000|2021-12-30 09:40:00|32719.4|32699.4|32714|32694|32737.5|32702.2|32713.2|32680.6|438
1640857500000|2021-12-30 09:45:00|32714.8|32694.8|32714.9|32694.9|32735.4|32701.4|32711.1|32674.5|512
1640857800000|2021-12-30 09:50:00|32715.2|32695.2|32736.1|32686.1|32737.9|32702.2|32715.2|32681|417
1640858100000|2021-12-30 09:55:00|32735.7|32685.7|32725.4|32705.4|32743.6|32708.3|32717.9|32681.4|596
1640858400000|2021-12-30 10:00:00|32725.5|32705.5|32701.8|32681.8|32743.4|32707.8|32698|32663.4|621
1640858700000|2021-12-30 10:05:00|32702|32682|32699.4|32679.4|32704|32684|32696.4|32676.4|479
1640859000000|2021-12-30 10:10:00|32714.2|32664.2|32700.9|32680.9|32719.4|32682.3|32686.4|32657.2|562
1640859300000|2021-12-30 10:15:00|32701.1|32681.1|32697.2|32677.2|32718.7|32685.2|32695.8|32667|458
1640859600000|2021-12-30 10:20:00|32696.8|32676.8|32689.4|32669.4|32710.7|32676.8|32680.6|32650.2|591
1640859900000|2021-12-30 10:25:00|32689.3|32669.3|32688.9|32668.9|32708.9|32674.3|32682.6|32647.1|533
1640860200000|2021-12-30 10:30:00|32688.7|32668.7|32727.6|32677.6|32732.2|32694.6|32686.4|32651.9|514
1640860500000|2021-12-30 10:35:00|32727.5|32677.5|32709.7|32689.7|32729.8|32696.1|32707.9|32672.4|400
1640860800000|2021-12-30 10:40:00|32709.1|32689.1|32702.6|32682.6|32722.3|32690.2|32698.7|32670|533
1640861100000|2021-12-30 10:45:00|32701.6|32681.6|32715.2|32665.2|32720.1|32688.1|32698.4|32663.5|471
1640861400000|2021-12-30 10:50:00|32715.3|32665.3|32692.5|32672.5|32717.1|32683.6|32691.8|32659.3|434
1640861700000|2021-12-30 10:55:00|32692.3|32672.3|32703.8|32653.8|32712|32679.1|32688.2|32651.5|546
1640862000000|2021-12-30 11:00:00|32703.5|32653.5|32679.3|32659.3|32708.3|32674.3|32667.6|32633.4|639
1640862300000|2021-12-30 11:05:00|32694.1|32644.1|32698.1|32648.1|32698.6|32665|32677.3|32642.3|499
1640862600000|2021-12-30 11:10:00|32698|32648|32685.7|32665.7|32700.1|32667.5|32679.2|32644|494
1640862900000|2021-12-30 11:15:00|32686.5|32666.5|32691.4|32671.4|32714.4|32679.2|32681.4|32649.6|522
1640863200000|2021-12-30 11:20:00|32691.3|32671.3|32723.3|32673.3|32723.4|32675.6|32682.3|32646.7|513
1640863500000|2021-12-30 11:25:00|32722.7|32672.7|32714.8|32664.8|32724.1|32682.5|32694.8|32660.4|499
1640863800000|2021-12-30 11:30:00|32714.3|32664.3|32708.7|32658.7|32720.1|32680.9|32695.4|32657.8|469
1640864100000|2021-12-30 11:35:00|32694.7|32674.7|32722.2|32672.2|32723.4|32688.7|32692.4|32660.9|434
1640864400000|2021-12-30 11:40:00|32722.3|32672.3|32720.1|32670.1|32725.7|32690.9|32704|32668.2|419
1640864700000|2021-12-30 11:45:00|32722.3|32672.3|32707.5|32687.5|32727.2|32691.6|32704.8|32667.5|452
1640865000000|2021-12-30 11:50:00|32707.1|32687.1|32716.2|32666.2|32725.1|32689.9|32698.9|32665|402
1640865300000|2021-12-30 11:55:00|32716.6|32666.6|32701.3|32651.3|32717.1|32682.5|32685.2|32650.4|510
1640865600000|2021-12-30 12:00:00|32700.6|32650.6|32673.4|32653.4|32705|32668.5|32673.2|32642.8|617
1640865900000|2021-12-30 12:05:00|32674.3|32654.3|32686.8|32666.8|32705.1|32670|32670.9|32638.1|631
1640866200000|2021-12-30 12:10:00|32686.9|32666.9|32703.2|32653.2|32705.5|32673.7|32681.7|32647.4|591
1640866500000|2021-12-30 12:15:00|32703.4|32653.4|32706.3|32656.3|32711.2|32675.5|32689.1|32651.6|489
1640866800000|2021-12-30 12:20:00|32705.9|32655.9|32694.6|32644.6|32706.3|32672.7|32680.8|32640.5|525
1640867100000|2021-12-30 12:25:00|32694.3|32644.3|32696.2|32646.2|32699.5|32663.2|32678.3|32639.5|565
1640867400000|2021-12-30 12:30:00|32696.5|32646.5|32684.3|32634.3|32696.5|32652.6|32671.4|32627.6|620
1640867700000|2021-12-30 12:35:00|32684.5|32634.5|32672.3|32622.3|32685.3|32652.2|32664|32622.1|586
1640868000000|2021-12-30 12:40:00|32672.6|32622.6|32667.2|32647.2|32683.2|32647.5|32651.8|32616.3|619
1640868300000|2021-12-30 12:45:00|32667.3|32647.3|32667.7|32617.7|32681.7|32647.3|32651|32617.6|655
1640868600000|2021-12-30 12:50:00|32667.9|32617.9|32668.2|32618.2|32670.6|32635.3|32648.4|32616.5|566
1640868900000|2021-12-30 12:55:00|32668.5|32618.5|32658.6|32608.6|32668.5|32632.4|32637.7|32605.4|633
1640869200000|2021-12-30 13:00:00|32658.2|32608.2|32696.6|32646.6|32700.1|32655.1|32647.1|32607.6|766
1640869500000|2021-12-30 13:05:00|32696.4|32646.4|32683.9|32663.9|32697|32664.9|32668.2|32633|740
1640869800000|2021-12-30 13:10:00|32683.6|32663.6|32688|32638|32702|32669.9|32670.1|32634.6|570
1640870100000|2021-12-30 13:15:00|32689.7|32639.7|32676.1|32626.1|32693.4|32658.2|32656.1|32588.1|500
1640870400000|2021-12-30 13:20:00|32660.9|32640.9|32685|32635|32690.3|32657.3|32660.9|32624.6|662
1640870700000|2021-12-30 13:25:00|32685.2|32635.2|32685.8|32635.8|32693.8|32658.4|32669.3|32633.3|620
1640871000000|2021-12-30 13:30:00|32685.9|32635.9|32694.3|32674.3|32712.9|32677|32670.1|32633.7|717
1640871300000|2021-12-30 13:35:00|32694.2|32674.2|32684.1|32664.1|32711.1|32676.1|32671.3|32639.2|575
1640871600000|2021-12-30 13:40:00|32684|32664|32701.3|32681.3|32722|32687.4|32674.9|32650.6|673
1640871900000|2021-12-30 13:45:00|32701.4|32681.4|32700.2|32680.2|32714.3|32681.7|32681.7|32646|593
1640872200000|2021-12-30 13:50:00|32700.3|32680.3|32736.7|32716.7|32747.5|32718.4|32699.4|32669.9|734
1640872500000|2021-12-30 13:55:00|32739.4|32719.4|32781.6|32761.6|32795.4|32770.4|32736.3|32703.9|904
1640872800000|2021-12-30 14:00:00|32781.4|32761.4|32787|32767|32806.9|32773.8|32769.8|32741|796
1640873100000|2021-12-30 14:05:00|32787.1|32767.1|32764.5|32744.5|32800.1|32768.5|32761.5|32726.5|688
1640873400000|2021-12-30 14:10:00|32764.3|32744.3|32755.8|32735.8|32777|32746.4|32752.3|32721.2|601
1640873700000|2021-12-30 14:15:00|32755.9|32735.9|32745.4|32725.4|32782.5|32748.9|32745.2|32718.5|531
1640874000000|2021-12-30 14:20:00|32745.8|32725.8|32733.8|32713.8|32756.1|32726.2|32731.2|32697.2|572
1640874300000|2021-12-30 14:25:00|32733.5|32713.5|32725.8|32705.8|32751.4|32716.9|32722.8|32690.2|600
1640874600000|2021-12-30 14:30:00|32726.2|32706.2|32727.7|32707.7|32749.1|32714.3|32717.1|32682.8|780
1640874900000|2021-12-30 14:35:00|32727.9|32707.9|32734.9|32714.9|32757|32724.7|32725.1|32700.8|618
1640875200000|2021-12-30 14:40:00|32735|32715|32719.6|32699.6|32754|32721.5|32717.2|32685.1|545
1640875500000|2021-12-30 14:45:00|32719.5|32699.5|32724.2|32704.2|32740.8|32706.9|32709.6|32672.4|666
1640875800000|2021-12-30 14:50:00|32723.4|32703.4|32727.1|32677.1|32740.6|32705.2|32709.5|32675.4|535
1640876100000|2021-12-30 14:55:00|32713|32693|32712.8|32662.8|32726.5|32693.6|32690.4|32650.3|745
1640876400000|2021-12-30 15:00:00|32712.7|32662.7|32681.4|32661.4|32716.7|32681.3|32677.1|32646.1|705
1640876700000|2021-12-30 15:05:00|32681.8|32661.8|32682.9|32662.9|32707.5|32671.9|32676.2|32645.6|653
1640877000000|2021-12-30 15:10:00|32682.5|32662.5|32677.5|32657.5|32693.6|32666.2|32672.2|32643|626
1640877300000|2021-12-30 15:15:00|32677.8|32657.8|32689.6|32669.6|32698|32671|32672.1|32647.8|530
1640877600000|2021-12-30 15:20:00|32689.2|32669.2|32682.2|32632.2|32710.8|32677.5|32676.9|32626.9|727
1640877900000|2021-12-30 15:25:00|32682.3|32632.3|32687|32637|32697.7|32659.7|32662.3|32625.4|726
1640878200000|2021-12-30 15:30:00|32686.2|32636.2|32697.6|32647.6|32699.6|32661.9|32665|32628.5|739
1640878500000|2021-12-30 15:35:00|32697.7|32647.7|32680.5|32660.5|32703.3|32667.3|32670|32635.1|698
1640878800000|2021-12-30 15:40:00|32680.7|32660.7|32689.2|32669.2|32707.8|32672.2|32672.3|32638|670
1640879100000|2021-12-30 15:45:00|32689.4|32669.4|32715.6|32695.6|32730.4|32695.6|32684.5|32649.2|715
1640879400000|2021-12-30 15:50:00|32715.4|32695.4|32670.4|32650.4|32726.2|32695.4|32668.9|32633.9|752
1640879700000|2021-12-30 15:55:00|32671|32651|32646|32626|32678.2|32651|32645.6|32610.3|787
1640880000000|2021-12-30 16:00:00|32646.7|32626.7|32645.3|32625.3|32653.2|32630.6|32626.8|32592.6|688
1640880300000|2021-12-30 16:05:00|32643.6|32623.6|32642.7|32592.7|32644.5|32624.5|32607.8|32567.4|599
1640880600000|2021-12-30 16:10:00|32642.8|32592.8|32636.6|32586.6|32644.3|32605.9|32616.2|32581.8|620
1640880900000|2021-12-30 16:15:00|32637.1|32587.1|32641.4|32591.4|32645.2|32610.1|32609.5|32575|622
1640881200000|2021-12-30 16:20:00|32642.1|32592.1|32623|32603|32651|32616.8|32621.7|32587.7|608
1640881500000|2021-12-30 16:25:00|32623.7|32603.7|32636.8|32586.8|32644.5|32615.3|32619.2|32585.1|609
1640881800000|2021-12-30 16:30:00|32636.9|32586.9|32623.6|32603.6|32640.2|32603.9|32617.2|32582|439
1640882100000|2021-12-30 16:35:00|32622.5|32602.5|32611.4|32591.4|32638.4|32603|32607.8|32572.1|464
1640882400000|2021-12-30 16:40:00|32611.7|32591.7|32617|32597|32642.7|32609.6|32608.5|32575.7|601
1640882700000|2021-12-30 16:45:00|32615.9|32595.9|32625.2|32605.2|32639.5|32609|32615.9|32584.9|531
1640883000000|2021-12-30 16:50:00|32624.8|32604.8|32637.2|32587.2|32644.1|32609.5|32617.3|32583.5|567
1640883300000|2021-12-30 16:55:00|32636.8|32586.8|32640.6|32590.6|32645.8|32595.8|32633.3|32583.3|496
1640883600000|2021-12-30 17:00:00|32640.8|32590.8|32634.3|32584.3|32641.8|32600.7|32618.5|32583.5|382
1640883900000|2021-12-30 17:05:00|32634.7|32584.7|32628|32578|32636.3|32599|32608.6|32572.9|372
1640884200000|2021-12-30 17:10:00|32627.8|32577.8|32605|32555|32629.9|32579.9|32600.7|32550.7|477
1640884500000|2021-12-30 17:15:00|32605.1|32555.1|32615.6|32565.6|32616.4|32580.4|32597|32554.1|476
1640884800000|2021-12-30 17:20:00|32615.9|32565.9|32601.4|32581.4|32616.1|32585.9|32595.9|32561.5|417
1640885100000|2021-12-30 17:25:00|32601.7|32581.7|32615.5|32565.5|32617.8|32585.5|32596.3|32563.2|418
1640885400000|2021-12-30 17:30:00|32615.2|32565.2|32595.3|32575.3|32615.3|32582.1|32595.1|32561.5|256
1640885700000|2021-12-30 17:35:00|32595.7|32575.7|32596|32576|32615.9|32582.9|32589.4|32559.9|268
1640886000000|2021-12-30 17:40:00|32596.6|32576.6|32589.8|32569.8|32610.7|32576.9|32588.4|32555.5|274
1640886300000|2021-12-30 17:45:00|32593|32573|32590.6|32570.6|32610.2|32574.6|32586|32555.3|384
1640886600000|2021-12-30 17:50:00|32590.2|32570.2|32592.4|32572.4|32605.3|32574.4|32589.2|32554.5|355
1640886900000|2021-12-30 17:55:00|32592.7|32572.7|32601.5|32581.5|32621.1|32587.3|32590.4|32561.9|509
1640887200000|2021-12-30 18:00:00|32601.2|32581.2|32602.7|32582.7|32620.5|32585.4|32600.7|32567|301
1640887500000|2021-12-30 18:05:00|32602.6|32582.6|32601|32581|32604.2|32584.2|32598.8|32578.8|214
1640887800000|2021-12-30 18:10:00|32601.4|32581.4|32606.4|32586.4|32607.8|32587.8|32600.7|32580.7|310
1640888100000|2021-12-30 18:15:00|32604.8|32584.8|32610.8|32590.8|32628.9|32593.5|32604.8|32572.7|355
1640888400000|2021-12-30 18:20:00|32610|32590|32611.4|32591.4|32625.1|32591.7|32601.2|32574.7|311
1640888700000|2021-12-30 18:25:00|32611.5|32591.5|32613.6|32593.6|32628.6|32594|32606.2|32573.9|323
1640889000000|2021-12-30 18:30:00|32613.5|32593.5|32608.5|32588.5|32628.8|32595.2|32605.1|32571.7|304
1640889300000|2021-12-30 18:35:00|32608.6|32588.6|32608.7|32588.7|32627.7|32593.1|32605.6|32573.7|205
1640889600000|2021-12-30 18:40:00|32610.9|32590.9|32607.9|32587.9|32628.9|32594.5|32605.3|32574|240
1640889900000|2021-12-30 18:45:00|32607.5|32587.5|32615.9|32595.9|32621.9|32596.3|32606.2|32571.5|503
1640890200000|2021-12-30 18:50:00|32609.6|32589.6|32613.5|32593.5|32618.5|32598.5|32605.8|32585.8|580
1640890500000|2021-12-30 18:55:00|32612.8|32592.8|32613.2|32593.2|32625.9|32597|32607.5|32575.3|518
1640890800000|2021-12-30 19:00:00|32613.8|32593.8|32601.5|32581.5|32618.8|32598.8|32596.7|32566.6|493
1640891100000|2021-12-30 19:05:00|32601.7|32581.7|32612.1|32562.1|32618.7|32590|32594.6|32560.4|520
1640891400000|2021-12-30 19:10:00|32612.3|32562.3|32601.1|32551.1|32614.8|32578.6|32588.2|32549.7|333
1640891700000|2021-12-30 19:15:00|32600.7|32550.7|32598.8|32548.8|32602.4|32568|32582.1|32546|287
1640892000000|2021-12-30 19:20:00|32598.9|32548.9|32574.8|32554.8|32599.1|32562.5|32569.5|32533.1|529
1640892300000|2021-12-30 19:25:00|32574.9|32554.9|32567.5|32547.5|32587.5|32561|32563.6|32528.7|517
1640892600000|2021-12-30 19:30:00|32567.7|32547.7|32569.8|32549.8|32581.5|32552.9|32564.4|32529.7|419
1640892900000|2021-12-30 19:35:00|32569.3|32549.3|32565.8|32545.8|32581.1|32551.5|32564.2|32529|424
1640893200000|2021-12-30 19:40:00|32569.8|32549.8|32572.4|32522.4|32580|32550.7|32557|32521.6|486
1640893500000|2021-12-30 19:45:00|32572|32522|32550.2|32530.2|32572.9|32545.1|32549.4|32517.2|531
1640893800000|2021-12-30 19:50:00|32549.6|32529.6|32560.6|32510.6|32566.4|32538.3|32546.2|32508|569
1640894100000|2021-12-30 19:55:00|32560.4|32510.4|32579.5|32528.8|32634.3|32568.9|32545.1|32509.2|842
1640894400000|2021-12-30 20:00:00|32583.8|32533.8|32576.4|32526.4|32594|32555.4|32562.8|32509.8|875
1640894700000|2021-12-30 20:05:00|32580.9|32523.9|32587.8|32537.8|32601.6|32556.1|32557.4|32520.2|819
1640895000000|2021-12-30 20:10:00|32589.8|32539.8|32586.2|32536.2|32603.8|32568.5|32572.6|32532.2|685
1640895300000|2021-12-30 20:15:00|32585.6|32535.6|32576.4|32526.4|32588.6|32539.5|32558.8|32520.4|294
1640895600000|2021-12-30 20:20:00|32576.6|32526.6|32578|32528|32581.9|32544.3|32561.3|32520|264
1640895900000|2021-12-30 20:25:00|32577.9|32527.9|32582.6|32532.6|32589.5|32552.7|32566.8|32525.1|358
1640896200000|2021-12-30 20:30:00|32583.5|32533.5|32591.4|32527.7|32612.5|32538.2|32580.5|32510.7|410
1640896500000|2021-12-30 20:35:00|32590|32527.5|32596.4|32533.6|32611.6|32543.4|32587.2|32515.9|337
1640896800000|2021-12-30 20:40:00|32596.7|32531.7|32602.5|32527.4|32609.8|32538.2|32587.3|32513.1|381
1640897100000|2021-12-30 20:45:00|32597.4|32526|32604.8|32535.4|32616.9|32543.1|32595|32516.3|266
1640897400000|2021-12-30 20:50:00|32601.9|32532|32617.2|32533.6|32626.4|32552.5|32598|32520.6|340
1640897700000|2021-12-30 20:55:00|32617.9|32533.3|32607|32534.6|32627|32560|32607|32530.5|264
1640898000000|2021-12-30 21:00:00|32606|32535.1|32600.7|32540.3|32636.4|32554|32592.7|32510.5|579
1640898300000|2021-12-30 21:05:00|32603|32538.2|32582.4|32532.4|32609|32547.2|32582.4|32504.7|455
1640898600000|2021-12-30 21:10:00|32582.2|32532.2|32586.9|32536.9|32597.7|32542|32581.2|32523.5|362
1640898900000|2021-12-30 21:15:00|32590.5|32540.5|32593.2|32527.9|32601.2|32543.6|32581.1|32521.9|254
1640899200000|2021-12-30 21:20:00|32590.8|32533.6|32583.9|32533.9|32597.6|32547.6|32581.2|32526.1|242
1640899500000|2021-12-30 21:25:00|32584.5|32534.5|32586.2|32536.2|32594.7|32544.7|32580.5|32525.7|274
1640899800000|2021-12-30 21:30:00|32586.6|32527.8|32593.2|32530.9|32604.1|32542.6|32582.7|32524.9|232
1640900100000|2021-12-30 21:35:00|32593.4|32531.5|32599|32542.1|32614|32546.8|32590.2|32526.5|299
1640900400000|2021-12-30 21:40:00|32598|32540.8|32598.4|32532.6|32611.7|32545.1|32592|32524.6|268
1640900700000|2021-12-30 21:45:00|32603|32539.8|32599.3|32528.3|32615.7|32541.4|32595.4|32520|237
1640901000000|2021-12-30 21:50:00|32603.1|32533.7|32630.9|32540.9|32631.1|32547.2|32596|32505.6|273
1640901300000|2021-12-30 21:55:00|32614.2|32548.6|32618|32511|32642.4|32556.1|32590.9|32492.4|584
1640901600000|2021-12-30 22:00:00|32649.3|32542.3|32658|32551|32658.1|32551.1|32646.1|32539.1|9
1640901900000|2021-12-30 22:05:00|32646.2|32539.2|32653|32546|32660.9|32553.9|32644.1|32537.1|40
1640902200000|2021-12-30 22:10:00|32656.7|32549.7|32644.3|32537.3|32657.1|32550.1|32638|32531|124
1640902500000|2021-12-30 22:15:00|32645.1|32538.1|32656.8|32549.8|32661.2|32554.2|32639.5|32532.5|129
1640902800000|2021-12-30 22:20:00|32656.9|32549.9|32653.7|32546.7|32661.9|32554.9|32639.6|32532.6|76
1640903100000|2021-12-30 22:25:00|32645.4|32538.4|32645|32538|32663.6|32556.6|32637.2|32530.2|99
1640903400000|2021-12-30 22:30:00|32645.1|32538.1|32643|32536|32676.1|32569.1|32636.5|32529.5|425
1640903700000|2021-12-30 22:35:00|32674.2|32567.2|32651.4|32544.4|32674.6|32567.6|32641.9|32534.9|168
1640904000000|2021-12-30 22:40:00|32654.1|32547.1|32642.1|32535.1|32674.3|32567.3|32641|32534|146
1640904300000|2021-12-30 22:45:00|32638.7|32531.7|32643.7|32536.7|32646.7|32539.7|32638.7|32531.7|174
1640904600000|2021-12-30 22:50:00|32643.9|32536.9|32642.2|32535.2|32644.9|32537.9|32640.8|32533.8|157
1640904900000|2021-12-30 22:55:00|32642|32535|32645|32538|32658.3|32551.3|32628.7|32521.7|270
1640905200000|2021-12-30 23:00:00|32643.7|32536.7|32653|32546|32673.4|32566.4|32639.1|32532.1|351
1640905500000|2021-12-30 23:05:00|32654.4|32547.4|32648.8|32541.8|32679.8|32572.8|32634.6|32527.6|252
1640905800000|2021-12-30 23:10:00|32648.9|32541.9|32649.2|32542.2|32673.1|32566.1|32643.2|32536.2|298
1640906100000|2021-12-30 23:15:00|32649.8|32542.8|32640.9|32533.9|32667.2|32560.2|32639.3|32532.3|237
1640906400000|2021-12-30 23:20:00|32641.2|32534.2|32641.6|32534.6|32668.1|32561.1|32634.7|32527.7|184
1640906700000|2021-12-30 23:25:00|32641.5|32534.5|32644.7|32537.7|32671.8|32564.8|32636.8|32529.8|199
1640907000000|2021-12-30 23:30:00|32644.3|32537.3|32665|32558|32678.4|32571.4|32640.7|32533.7|236
1640907300000|2021-12-30 23:35:00|32649.3|32542.3|32663.7|32556.7|32680.2|32573.2|32649.2|32542.2|264
1640907600000|2021-12-30 23:40:00|32656.8|32549.8|32653.3|32546.3|32680.9|32573.9|32648.6|32541.6|201
1640907900000|2021-12-30 23:45:00|32652.9|32545.9|32656.2|32549.2|32679|32572|32645.8|32538.8|226
1640908200000|2021-12-30 23:50:00|32656.1|32549.1|32659.2|32552.2|32680.1|32573.1|32641.6|32534.6|180
1640908500000|2021-12-30 23:55:00|32655.2|32548.2|32650.3|32543.3|32678.5|32571.5|32641|32534|326
1640908800000|2021-12-31 00:00:00|32648.8|32541.8|32640.6|32533.6|32677|32570|32640.2|32533.2|409
1640909100000|2021-12-31 00:05:00|32642.5|32535.5|32636.7|32529.7|32670.2|32563.2|32635.5|32528.5|404
1640909400000|2021-12-31 00:10:00|32636.6|32529.6|32598|32507.6|32664.6|32557.6|32598|32498|437
1640909700000|2021-12-31 00:15:00|32624.3|32508.1|32633.4|32526.4|32690.2|32583.2|32602.8|32504.5|331
1640910000000|2021-12-31 00:20:00|32634.8|32527.8|32634.5|32527.5|32665.1|32558.1|32625.9|32518.9|207
1640910300000|2021-12-31 00:25:00|32654.4|32547.4|32621.7|32514.7|32665.8|32558.8|32620.4|32513.4|244
1640910600000|2021-12-31 00:30:00|32622.7|32515.7|32632.9|32525.9|32671.5|32564.5|32621.7|32514.7|219
1640910900000|2021-12-31 00:35:00|32631.9|32524.9|32619.9|32519|32655.6|32548.6|32605.9|32516.9|431
1640911200000|2021-12-31 00:40:00|32619.3|32519.4|32626.9|32530.6|32641.8|32541.6|32606.7|32517.6|248
1640911500000|2021-12-31 00:45:00|32627.4|32529.4|32615.8|32522.5|32645.1|32538.1|32599.3|32515.1|310
1640911800000|2021-12-31 00:50:00|32622.2|32517.1|32624.4|32527.3|32641|32536.9|32597.8|32516.2|211
1640912100000|2021-12-31 00:55:00|32629.6|32523.2|32612.9|32516.6|32647.1|32540.1|32596.7|32513.1|208
1640912400000|2021-12-31 01:00:00|32623.3|32516.3|32609|32525|32637.4|32542.2|32597|32504|402
1640912700000|2021-12-31 01:05:00|32612.3|32521.6|32621.8|32536.4|32638|32545.7|32596.5|32514.1|358
1640913000000|2021-12-31 01:10:00|32626.2|32530.8|32612.7|32539.4|32636.4|32549.1|32597.8|32522|598
1640913300000|2021-12-31 01:15:00|32613.8|32538.5|32607.1|32539.2|32627.7|32548.5|32593.5|32519.2|263
1640913600000|2021-12-31 01:20:00|32608.6|32534.5|32605.2|32531.5|32616.7|32542.3|32595.2|32520.2|323
1640913900000|2021-12-31 01:25:00|32607.7|32530|32609.5|32533.9|32630|32548.6|32598.3|32519|515
1640914200000|2021-12-31 01:30:00|32609.9|32534.3|32606.3|32540.1|32626.6|32547.1|32598.8|32513.5|295
1640914500000|2021-12-31 01:35:00|32605.5|32541.1|32603|32534|32630.8|32547|32596.3|32521.7|318
1640914800000|2021-12-31 01:40:00|32617.3|32524|32606.1|32538.2|32631.3|32543.5|32593.1|32519.6|394
1640915100000|2021-12-31 01:45:00|32606.2|32539.1|32608.6|32541.1|32626.5|32545.5|32593.7|32523.2|348
1640915400000|2021-12-31 01:50:00|32608.8|32543.5|32606.8|32543.6|32629.7|32550.2|32598.2|32528.3|243
1640915700000|2021-12-31 01:55:00|32599.3|32545.9|32613.7|32542.1|32635.5|32553.4|32599.3|32524.7|391
1640916000000|2021-12-31 02:00:00|32612.4|32542.7|32621|32545.1|32641.4|32557|32609.5|32528.3|306
1640916300000|2021-12-31 02:05:00|32619.8|32546.5|32616.5|32553.2|32625.3|32557.4|32608.5|32537.9|240
1640916600000|2021-12-31 02:10:00|32622.7|32547.7|32621.3|32556.1|32631.9|32556.8|32609.5|32537.2|321
1640916900000|2021-12-31 02:15:00|32622.7|32553.6|32615|32552|32631.3|32558.5|32609.6|32532.9|222
1640917200000|2021-12-31 02:20:00|32618.1|32552.5|32618.3|32547.6|32646.5|32556.2|32608|32532|256
1640917500000|2021-12-31 02:25:00|32623|32543.4|32623.9|32553.2|32625.2|32557.4|32610|32543.4|219
1640917800000|2021-12-31 02:30:00|32624.9|32547.8|32629.5|32555.6|32651.8|32563.8|32616.2|32527.1|623
1640918100000|2021-12-31 02:35:00|32628.4|32554.4|32629.7|32548|32645.3|32563.6|32611.9|32538|541
1640918400000|2021-12-31 02:40:00|32630|32549|32633.4|32544.4|32637.3|32566.2|32611.1|32539.1|456
1640918700000|2021-12-31 02:45:00|32631.8|32546.2|32619.3|32546.1|32631.8|32562.8|32609.3|32542.1|451
1640919000000|2021-12-31 02:50:00|32617|32545.6|32618.7|32545|32639.2|32560.8|32608|32536.2|260
1640919300000|2021-12-31 02:55:00|32608|32548.1|32611.9|32549.4|32631.8|32561.1|32605.2|32532.2|339
1640919600000|2021-12-31 03:00:00|32606.9|32546.9|32612.6|32550.6|32634.9|32558|32604.9|32527.9|372
1640919900000|2021-12-31 03:05:00|32607.4|32544.8|32603.8|32543|32628.2|32555.6|32603.8|32535.7|421
1640920200000|2021-12-31 03:10:00|32616.7|32540.1|32620.1|32541.6|32628.8|32552.7|32607|32536.7|303
1640920500000|2021-12-31 03:15:00|32618|32541.8|32612.9|32551.3|32639|32559.5|32606.5|32535.9|216
1640920800000|2021-12-31 03:20:00|32614.4|32547.2|32617.7|32549.7|32636.9|32560.3|32606.8|32537.5|192
1640921100000|2021-12-31 03:25:00|32625.1|32550|32618|32557.5|32638.1|32557.5|32608.2|32532.8|218
1640921400000|2021-12-31 03:30:00|32614.8|32555.2|32627.5|32542.2|32635.4|32562.2|32607.9|32535.8|284
1640921700000|2021-12-31 03:35:00|32629.9|32540.8|32626.8|32556.6|32640|32562.5|32612.5|32539.6|250
1640922000000|2021-12-31 03:40:00|32627.2|32555.8|32630.4|32550.9|32649.1|32570.9|32618.1|32547.5|235
1640922300000|2021-12-31 03:45:00|32635.9|32549.1|32631.1|32556.2|32642.5|32566.9|32617.1|32539.5|224
1640922600000|2021-12-31 03:50:00|32629.7|32556.1|32636.6|32551.7|32646.1|32571.2|32618.4|32546.7|183
1640922900000|2021-12-31 03:55:00|32633.1|32552.6|32630.1|32560.2|32651.6|32571.9|32618.9|32541.9|197
1640923200000|2021-12-31 04:00:00|32635.8|32552.8|32624.6|32551.3|32641.8|32565.2|32615.5|32545.6|300
1640923500000|2021-12-31 04:05:00|32624.5|32551.2|32628.2|32546.9|32638.2|32563.5|32614|32542|341
1640923800000|2021-12-31 04:10:00|32630.3|32545.2|32620.6|32559.2|32639.1|32559.7|32613.5|32540.1|331
1640924100000|2021-12-31 04:15:00|32620.7|32558.8|32624.3|32559.5|32637.6|32560.3|32612.5|32543.4|387
1640924400000|2021-12-31 04:20:00|32621.2|32556|32609.4|32545.9|32644.7|32560|32609.4|32532|330
1640924700000|2021-12-31 04:25:00|32622.4|32547.7|32621.6|32544.9|32636.5|32557.2|32610.5|32540.2|379
1640925000000|2021-12-31 04:30:00|32621.9|32545.6|32631.8|32542.2|32634.7|32561.1|32609.9|32541.1|412
1640925300000|2021-12-31 04:35:00|32628.6|32543.1|32624.4|32540.8|32632.6|32559.1|32607.6|32535.6|309
1640925600000|2021-12-31 04:40:00|32620.3|32542.9|32609.2|32547.1|32631.9|32554.3|32607.3|32536.2|335
1640925900000|2021-12-31 04:45:00|32613.2|32546.6|32622.1|32548.2|32644.2|32560.1|32609.2|32539.6|200
1640926200000|2021-12-31 04:50:00|32623|32548.1|32616.2|32551.7|32629.2|32556.9|32613.9|32541.9|401
1640926500000|2021-12-31 04:55:00|32616.6|32550.1|32624.7|32545.4|32642.9|32555.7|32606.7|32539.3|227
1640926800000|2021-12-31 05:00:00|32626.9|32545|32618|32540.8|32641.4|32550|32607|32533|427
1640927100000|2021-12-31 05:05:00|32618.1|32540.9|32615.6|32535.8|32635.7|32546.3|32602.6|32528.7|456
1640927400000|2021-12-31 05:10:00|32617.1|32534.9|32611.1|32534.6|32625|32540.9|32602.4|32528.5|270
1640927700000|2021-12-31 05:15:00|32606.2|32534|32615.2|32532.9|32628.2|32544.6|32600.3|32531.1|406
1640928000000|2021-12-31 05:20:00|32612.5|32533.2|32613.7|32524.5|32631.8|32541.2|32598|32516.3|518
1640928300000|2021-12-31 05:25:00|32608.6|32524|32603.5|32528.7|32616.4|32534.5|32593.1|32524|457
1640928600000|2021-12-31 05:30:00|32605.1|32526|32606.5|32523.9|32614.8|32534.5|32588|32516.2|346
1640928900000|2021-12-31 05:35:00|32606|32524.3|32601.6|32525.7|32627.3|32533|32585.1|32515.9|297
1640929200000|2021-12-31 05:40:00|32611.7|32524.7|32600.5|32525.2|32618.4|32531.8|32585.9|32520.1|217
1640929500000|2021-12-31 05:45:00|32592.1|32526.3|32601.2|32527.7|32620|32531.6|32584.1|32521.7|177
1640929800000|2021-12-31 05:50:00|32603.1|32526.9|32613.5|32536.4|32624.1|32542.1|32587.7|32522.3|275
1640930100000|2021-12-31 05:55:00|32618.6|32534.6|32649.5|32566.8|32661.5|32571.4|32593.5|32528.9|557
1640930400000|2021-12-31 06:00:00|32638.9|32567.3|32635.2|32579|32676.4|32584.7|32632.7|32567.3|473
1640930700000|2021-12-31 06:05:00|32643.5|32572.5|32629.3|32571.7|32657.4|32578.9|32626.1|32562.2|318
1640931000000|2021-12-31 06:10:00|32630.5|32569.4|32633.9|32568.3|32644.8|32575.2|32621.5|32556.3|275
1640931300000|2021-12-31 06:15:00|32631.5|32569|32638|32567.3|32672.7|32579|32622.8|32561.4|316
1640931600000|2021-12-31 06:20:00|32638.9|32565.3|32637.1|32573.1|32660.2|32578.2|32621.2|32563.8|239
1640931900000|2021-12-31 06:25:00|32638.6|32570.8|32640.3|32571.8|32670.8|32578.3|32628.2|32566|339
1640932200000|2021-12-31 06:30:00|32643.1|32573.1|32641.4|32576.4|32654.9|32581.1|32628|32558.6|309
1640932500000|2021-12-31 06:35:00|32640.2|32575.9|32645.3|32581|32661.4|32584.6|32628.3|32566.1|260
1640932800000|2021-12-31 06:40:00|32644.2|32581.6|32647.5|32577.3|32655.5|32584|32632.7|32561.8|275
1640933100000|2021-12-31 06:45:00|32648|32576.7|32641.9|32579.2|32653.9|32582.7|32629.1|32565.6|270
1640933400000|2021-12-31 06:50:00|32640.3|32577.6|32593.3|32543.3|32655.1|32578.6|32559.2|32495.6|757
1640933700000|2021-12-31 06:55:00|32593.9|32543.9|32588.1|32534.1|32599.4|32544.9|32581.9|32524.5|318
1640934000000|2021-12-31 07:00:00|32586.7|32535.6|32576.8|32526.8|32587|32545.5|32559.2|32525.4|421
1640934300000|2021-12-31 07:05:00|32577.3|32527.3|32560|32510|32578.5|32540|32543.7|32501.3|499
1640934600000|2021-12-31 07:10:00|32559.8|32509.8|32586.5|32536.5|32591.2|32552.5|32554|32509.8|363
1640934900000|2021-12-31 07:15:00|32586|32536|32593.2|32543.2|32595.1|32552.9|32570.5|32535.1|393
1640935200000|2021-12-31 07:20:00|32594.3|32544.3|32595.2|32545.2|32599.9|32560.8|32572.5|32534.2|460
1640935500000|2021-12-31 07:25:00|32594.8|32544.8|32594.1|32544.1|32600|32559.7|32573.2|32538.2|393
1640935800000|2021-12-31 07:30:00|32594.3|32544.3|32624.3|32574.3|32681.1|32626.4|32578.5|32541.8|685
1640936100000|2021-12-31 07:35:00|32623|32573|32596.3|32546.3|32630.6|32592.4|32581.1|32546.3|562
1640936400000|2021-12-31 07:40:00|32597.1|32547.1|32606.4|32556.4|32610.5|32572.6|32580.6|32544.2|606
1640936700000|2021-12-31 07:45:00|32606.2|32556.2|32656|32555.4|32670.6|32585.8|32583.4|32548.5|659
1640937000000|2021-12-31 07:50:00|32642.1|32566.3|32645.1|32595.1|32657.9|32595.1|32592.4|32549.7|752
1640937300000|2021-12-31 07:55:00|32644.2|32593.6|32638|32618|32665.9|32620.9|32635.7|32591.6|543
1640937600000|2021-12-31 08:00:00|32637.5|32617.5|32610.9|32560.9|32659.7|32623.2|32607.4|32560.9|519
1640937900000|2021-12-31 08:05:00|32612.4|32562.4|32590.7|32540.7|32612.4|32577|32579.9|32540.6|475
1640938200000|2021-12-31 08:10:00|32592.1|32542.1|32581.8|32561.8|32601.6|32566.1|32572.1|32537|358
1640938500000|2021-12-31 08:15:00|32581.9|32561.9|32647.3|32597.3|32661|32614|32581.9|32548.1|481
1640938800000|2021-12-31 08:20:00|32649.1|32599.1|32623.3|32573.3|32651|32610.9|32608|32573.3|413
1640939100000|2021-12-31 08:25:00|32623.1|32573.1|32628.9|32578.9|32629.6|32594.2|32600|32565.3|436
1640939400000|2021-12-31 08:30:00|32627.3|32577.3|32623.1|32573.1|32630.3|32593.1|32607.2|32571|363
1640939700000|2021-12-31 08:35:00|32622.7|32572.7|32608.3|32588.3|32630.5|32592|32606.9|32572|338
1640940000000|2021-12-31 08:40:00|32608.4|32588.4|32638|32588|32651.7|32608.7|32608.4|32569.7|524
1640940300000|2021-12-31 08:45:00|32638.4|32588.4|32635|32585|32640.8|32606.8|32613.4|32576.2|362
1640940600000|2021-12-31 08:50:00|32638|32588|32641.1|32588.1|32657.1|32618.8|32620.9|32584.3|508
1640940900000|2021-12-31 08:55:00|32640.3|32588.6|32613.3|32563.3|32642.9|32600.2|32596.9|32560.8|486
1640941200000|2021-12-31 09:00:00|32615.2|32565.2|32624.1|32604.1|32646.6|32611.4|32598.8|32563|501
1640941500000|2021-12-31 09:05:00|32624.9|32604.9|32596.4|32576.4|32640.3|32604.9|32595|32562.2|501
1640941800000|2021-12-31 09:10:00|32596.3|32576.3|32576|32556|32609.8|32576.9|32574.5|32542.8|398
1640942100000|2021-12-31 09:15:00|32576.2|32556.2|32576.1|32526.1|32595.5|32560.1|32559.1|32526.1|456
1640942400000|2021-12-31 09:20:00|32575.6|32525.6|32551.6|32531.6|32576.2|32542.2|32550|32517.6|405
1640942700000|2021-12-31 09:25:00|32551|32531|32571.8|32521.8|32572.5|32534.2|32547.3|32512.2|411
1640943000000|2021-12-31 09:30:00|32571.4|32521.4|32565.4|32545.4|32583.6|32552.2|32558.6|32521.3|504
1640943300000|2021-12-31 09:35:00|32565.6|32545.6|32580.9|32530.9|32582.1|32547.6|32553.3|32517.2|468
1640943600000|2021-12-31 09:40:00|32581.3|32531.3|32554|32534|32585.5|32549.2|32552.9|32523.6|435
1640943900000|2021-12-31 09:45:00|32553.6|32533.6|32556.2|32536.2|32572.8|32538.1|32547.8|32515.6|439
1640944200000|2021-12-31 09:50:00|32556|32536|32602.4|32552.4|32604.6|32563.6|32555|32522.6|540
1640944500000|2021-12-31 09:55:00|32602.7|32552.7|32600.2|32550.2|32609.1|32570.9|32583.7|32544.4|622
1640944800000|2021-12-31 10:00:00|32600.4|32550.4|32568.3|32518.3|32600.9|32566.2|32552.8|32507.4|607
1640945100000|2021-12-31 10:05:00|32567.8|32517.8|32608.1|32558.1|32609.5|32564.4|32553.8|32513.7|514
1640945400000|2021-12-31 10:10:00|32607.2|32557.2|32624.9|32569.5|32633|32578.2|32592.1|32554.4|512
1640945700000|2021-12-31 10:15:00|32625.6|32568|32635.4|32585.4|32635.4|32593.5|32605|32547.5|555
1640946000000|2021-12-31 10:20:00|32634.1|32584.1|32633.3|32577.3|32638.3|32594.1|32614.1|32566.6|454
1640946300000|2021-12-31 10:25:00|32633.1|32575.4|32628.5|32578.5|32637|32587|32622.6|32564.2|438
1640946600000|2021-12-31 10:30:00|32629.3|32579.3|32636.6|32582.2|32638.9|32588.9|32622.2|32565.7|442
1640946900000|2021-12-31 10:35:00|32637.4|32579.5|32627.1|32607.1|32643.4|32608.7|32622.1|32571.4|511
1640947200000|2021-12-31 10:40:00|32626.8|32606.8|32653.4|32603.4|32653.6|32617.6|32620.4|32580.9|509
1640947500000|2021-12-31 10:45:00|32638.2|32618.2|32668|32618|32668|32632.6|32636.7|32598.4|460
1640947800000|2021-12-31 10:50:00|32667.5|32617.5|32667.4|32617.4|32672.4|32638.7|32651.6|32614.2|413
1640948100000|2021-12-31 10:55:00|32667.3|32617.3|32661.2|32611.2|32673.5|32641.8|32642.2|32608.1|435
1640948400000|2021-12-31 11:00:00|32661.7|32611.7|32666.9|32616.9|32667.2|32632.4|32643.9|32609.5|353
1640948700000|2021-12-31 11:05:00|32666.6|32616.6|32658.2|32608.2|32667.4|32632.9|32641.5|32605.7|361
1640949000000|2021-12-31 11:10:00|32657.5|32607.5|32635.6|32585.6|32658.5|32618.3|32621.7|32585.4|393
1640949300000|2021-12-31 11:15:00|32635.5|32585.5|32621.8|32601.8|32645.9|32610.1|32619.5|32585.2|366
1640949600000|2021-12-31 11:20:00|32621.6|32601.6|32637.7|32587.7|32641.8|32606|32620.2|32585.6|384
1640949900000|2021-12-31 11:25:00|32638.3|32588.3|32633.5|32613.5|32650.9|32613.7|32621.7|32588.2|518
1640950200000|2021-12-31 11:30:00|32633.4|32613.4|32653.5|32603.5|32663.5|32613.7|32623.6|32587.4|505
1640950500000|2021-12-31 11:35:00|32653.6|32603.6|32665.4|32615.4|32670.6|32618.9|32653.6|32603.6|485
1640950800000|2021-12-31 11:40:00|32664.9|32614.9|32674.9|32624.9|32680.1|32640.5|32646.1|32610.7|466
1640951100000|2021-12-31 11:45:00|32674.5|32624.5|32684.1|32664.1|32700|32665.5|32656.7|32622.4|585
1640951400000|2021-12-31 11:50:00|32684.6|32664.6|32674.7|32654.7|32700.4|32665.7|32670.1|32636.9|529
1640951700000|2021-12-31 11:55:00|32674.9|32654.9|32683.3|32663.3|32704.8|32668.8|32667|32634|521
1640952000000|2021-12-31 12:00:00|32683.9|32663.9|32695.4|32675.4|32703.4|32676.8|32680.9|32649.3|515
1640952300000|2021-12-31 12:05:00|32694.8|32674.8|32704.7|32684.7|32722.6|32688.7|32689.8|32657.8|479
1640952600000|2021-12-31 12:10:00|32719.2|32669.2|32705.8|32655.8|32721|32687.5|32690.9|32655.7|429
1640952900000|2021-12-31 12:15:00|32705.6|32655.6|32682|32632|32706.4|32670.3|32663.4|32622.6|486
1640953200000|2021-12-31 12:20:00|32682.2|32632.2|32653.6|32602.3|32683.5|32645.7|32631.1|32581.1|464
1640953500000|2021-12-31 12:25:00|32653.7|32602.4|32651.1|32601.1|32666|32612.4|32648.3|32591.5|583
1640953800000|2021-12-31 12:30:00|32650.5|32600.5|32645.1|32595.1|32654.3|32604.3|32643.2|32593.2|483
1640954100000|2021-12-31 12:35:00|32648.9|32598.9|32647.8|32597.8|32657.4|32619.3|32631.4|32594.7|542
1640954400000|2021-12-31 12:40:00|32647.7|32597.7|32622.9|32572.9|32654|32619|32600.9|32560|529
1640954700000|2021-12-31 12:45:00|32605.7|32585.7|32598.4|32548.4|32623.7|32590.8|32584.5|32548.4|615
1640955000000|2021-12-31 12:50:00|32597.9|32547.9|32616.8|32566.8|32616.9|32581.6|32580|32546.3|484
1640955300000|2021-12-31 12:55:00|32615.1|32565.1|32621.3|32571.3|32623.6|32588.1|32593.3|32555.8|560
1640955600000|2021-12-31 13:00:00|32607.1|32587.1|32619.9|32569.9|32628|32589.3|32598.7|32563|565
1640955900000|2021-12-31 13:05:00|32619.7|32569.7|32604.2|32584.2|32630.6|32595.7|32594.9|32563.7|517
1640956200000|2021-12-31 13:10:00|32604.3|32584.3|32625.6|32575.6|32628.7|32590.5|32590|32558.6|590
1640956500000|2021-12-31 13:15:00|32623.1|32573.1|32619.1|32599.1|32643.5|32605.9|32610|32572.1|495
1640956800000|2021-12-31 13:20:00|32623.2|32603.2|32643.1|32593.1|32659.5|32616.1|32618.9|32587.1|608
1640957100000|2021-12-31 13:25:00|32641.8|32591.8|32634.1|32584.1|32645.7|32609.2|32618.7|32580.4|543
1640957400000|2021-12-31 13:30:00|32634.3|32584.3|32638.2|32588.2|32654.3|32619.2|32617.2|32581.9|499
1640957700000|2021-12-31 13:35:00|32638.3|32588.3|32625.3|32575.3|32645.4|32609.8|32610.4|32570.4|532
1640958000000|2021-12-31 13:40:00|32623.7|32573.7|32621.4|32571.4|32625.9|32585.4|32593.8|32557.3|559
1640958300000|2021-12-31 13:45:00|32621.5|32571.5|32601.8|32551.8|32627.9|32588|32584.8|32539.8|761
1640958600000|2021-12-31 13:50:00|32601.4|32551.4|32565.7|32515.7|32604.6|32558.5|32565.7|32515.7|647
1640958900000|2021-12-31 13:55:00|32564.5|32514.5|32584.3|32534.3|32585.8|32536|32548.2|32511.7|778
1640959200000|2021-12-31 14:00:00|32586.1|32536.1|32599.5|32549.5|32601.7|32569.2|32567.6|32518.7|705
1640959500000|2021-12-31 14:05:00|32599.8|32549.8|32606.9|32556.9|32609.7|32570.8|32581.3|32543.8|533
1640959800000|2021-12-31 14:10:00|32607.4|32557.4|32618.3|32568.3|32619.8|32583.1|32591.1|32556.1|497
1640960100000|2021-12-31 14:15:00|32618|32568|32615|32565|32619.3|32584.5|32596|32558.9|446
1640960400000|2021-12-31 14:20:00|32614.8|32564.8|32618.2|32568.2|32627.8|32588.2|32598.3|32562.9|640
1640960700000|2021-12-31 14:25:00|32618.1|32568.1|32600.3|32550.3|32622|32584.7|32584.9|32547.8|534
1640961000000|2021-12-31 14:30:00|32597.1|32547.1|32599|32549|32604|32554|32590|32540|582
1640961300000|2021-12-31 14:35:00|32598|32548|32605.1|32555.1|32609.5|32572.3|32585.1|32545.3|608
1640961600000|2021-12-31 14:40:00|32605.4|32555.4|32594.2|32544.2|32610.6|32572.2|32574.3|32538|633
1640961900000|2021-12-31 14:45:00|32594.5|32544.5|32603|32553|32606.5|32556.5|32571.9|32535.5|618
1640962200000|2021-12-31 14:50:00|32602.7|32552.7|32598.1|32548.1|32604.6|32566.8|32577.8|32540.6|609
1640962500000|2021-12-31 14:55:00|32597|32547|32609.6|32559.6|32617.3|32579.1|32574.5|32534.8|696
1640962800000|2021-12-31 15:00:00|32606.1|32556.1|32591.4|32541.4|32613.2|32578|32578.6|32536.8|756
1640963100000|2021-12-31 15:05:00|32591.3|32541.3|32594|32544|32613.9|32578.3|32578.1|32537.6|611
1640963400000|2021-12-31 15:10:00|32593.8|32543.8|32585|32535|32595.8|32558.3|32572.2|32522.2|579
1640963700000|2021-12-31 15:15:00|32586.2|32536.2|32559.6|32509.6|32588.6|32538.6|32544|32491.1|632
1640964000000|2021-12-31 15:20:00|32559.9|32509.9|32548.8|32498.8|32572.4|32530.1|32544.9|32496|578
1640964300000|2021-12-31 15:25:00|32548.2|32498.2|32521.9|32471.9|32548.7|32509.4|32517.5|32467.5|623
1640964600000|2021-12-31 15:30:00|32521.5|32471.5|32502.7|32452.7|32522.2|32485.3|32484.6|32439.6|654
1640964900000|2021-12-31 15:35:00|32502.5|32452.5|32507.4|32457.4|32513.8|32471.8|32485.9|32438.2|598
1640965200000|2021-12-31 15:40:00|32507.1|32457.1|32485|32435|32513.6|32460.5|32479.6|32433.2|616
1640965500000|2021-12-31 15:45:00|32484.9|32434.9|32489.4|32469.4|32520.6|32474.7|32471.1|32421.1|765
1640965800000|2021-12-31 15:50:00|32490.3|32470.3|32477.1|32427.1|32526.4|32476.4|32471|32426|828
1640966100000|2021-12-31 15:55:00|32477.6|32427.6|32445.4|32395.4|32484.1|32428.4|32421.3|32378.7|1024
1640966400000|2021-12-31 16:00:00|32446.1|32396.1|32520.4|32470.4|32525.9|32472.2|32405.8|32361.1|968
1640966700000|2021-12-31 16:05:00|32521|32471|32517.7|32467.7|32525.7|32481.4|32492|32439.4|601
1640967000000|2021-12-31 16:10:00|32511.8|32461.8|32501.1|32451.1|32524|32474|32495.9|32445.9|583
1640967300000|2021-12-31 16:15:00|32500.8|32450.8|32498.1|32448.1|32509.4|32457.3|32491.9|32441.9|511
1640967600000|2021-12-31 16:20:00|32497.8|32447.8|32498.9|32448.9|32508.1|32458.1|32492|32442|537
1640967900000|2021-12-31 16:25:00|32499.3|32449.3|32486.2|32405.7|32499.6|32449.6|32483.1|32385.8|480
1640968200000|2021-12-31 16:30:00|32486.1|32404.1|32493.9|32399|32497.1|32414.1|32485.6|32387.6|516
1640968500000|2021-12-31 16:35:00|32494.3|32407.4|32496.9|32405|32503.4|32421.3|32488.4|32392.9|496
1640968800000|2021-12-31 16:40:00|32497.3|32405.6|32488.6|32393.7|32506.1|32431.5|32482.6|32387.7|517
1640969100000|2021-12-31 16:45:00|32488.5|32393.6|32483.5|32388.3|32489.7|32401.5|32471.7|32376|511
1640969400000|2021-12-31 16:50:00|32482.4|32387.5|32466.5|32412.7|32482.4|32424.5|32462.9|32387.4|517
1640969700000|2021-12-31 16:55:00|32466.8|32412.5|32454|32404|32476.3|32426.3|32453|32402.4|539
1640970000000|2021-12-31 17:00:00|32455.8|32401.7|32451.6|32401.6|32458.7|32418.1|32438.1|32399.5|468
1640970300000|2021-12-31 17:05:00|32451.8|32401.8|32451.1|32401.1|32455.7|32404.7|32449.2|32398.9|387
1640970600000|2021-12-31 17:10:00|32450.9|32400.9|32484.1|32434.1|32485.6|32435.6|32437.4|32398.7|359
1640970900000|2021-12-31 17:15:00|32484.5|32434.5|32481.2|32431.2|32502.8|32451.1|32464|32424.2|539
1640971200000|2021-12-31 17:20:00|32481|32431|32466.3|32416.3|32482|32442.5|32458.6|32414.1|483
1640971500000|2021-12-31 17:25:00|32466.4|32416.4|32471|32421|32474|32431|32450.6|32411.9|401
1640971800000|2021-12-31 17:30:00|32471.2|32421.2|32468.8|32418.8|32479.1|32436.7|32456.7|32418.8|454
1640972100000|2021-12-31 17:35:00|32469.4|32419.4|32478.8|32428.8|32479.8|32442.7|32461.7|32415.5|412
1640972400000|2021-12-31 17:40:00|32477.6|32427.6|32474.4|32424.4|32477.9|32427.9|32469.2|32419.2|400
1640972700000|2021-12-31 17:45:00|32476.7|32426.7|32469|32419|32477.9|32441.9|32455.7|32419|325
1640973000000|2021-12-31 17:50:00|32468.9|32418.9|32468.3|32418.3|32472.5|32435.2|32452.7|32414.5|386
1640973300000|2021-12-31 17:55:00|32470|32420|32461.4|32411.4|32471.8|32434.2|32453|32410.9|624
1640973600000|2021-12-31 18:00:00|32459.9|32409.9|32474.9|32454.9|32490|32455.3|32452.7|32409.8|464
1640973900000|2021-12-31 18:05:00|32474.8|32454.8|32493.7|32443.7|32495.1|32459.3|32472.4|32436.3|319
1640974200000|2021-12-31 18:10:00|32493.4|32443.4|32481.2|32461.2|32501.1|32464.7|32479.1|32442.8|291
1640974500000|2021-12-31 18:15:00|32481.4|32461.4|32504|32454|32505.5|32469.5|32480.1|32446.5|347
1640974800000|2021-12-31 18:20:00|32504.3|32454.3|32493.5|32443.5|32507.3|32472.3|32482|32443.3|422
1640975100000|2021-12-31 18:25:00|32493.8|32443.8|32489.4|32439.4|32502.1|32463.4|32474.6|32438.9|370
1640975400000|2021-12-31 18:30:00|32489|32439|32476.1|32456.1|32492.4|32456.9|32469.7|32436.8|341
1640975700000|2021-12-31 18:35:00|32490.4|32440.4|32489.4|32439.4|32493|32457.2|32471.3|32436.5|269
1640976000000|2021-12-31 18:40:00|32488.7|32438.7|32491.9|32441.9|32493.2|32456.9|32467.8|32436.8|248
1640976300000|2021-12-31 18:45:00|32472.8|32452.8|32487.3|32437.3|32495.8|32459.5|32469|32435.9|338
1640976600000|2021-12-31 18:50:00|32486.6|32436.6|32484.9|32434.9|32490.2|32453.9|32465.4|32433|299
1640976900000|2021-12-31 18:55:00|32485.2|32435.2|32462.8|32442.8|32486|32449.8|32460.8|32426.3|324
1640977200000|2021-12-31 19:00:00|32463.7|32443.7|32474.7|32424.7|32480.7|32445.7|32456.5|32424.1|329
1640977500000|2021-12-31 19:05:00|32475.2|32425.2|32479.9|32429.9|32481.8|32445.5|32460.5|32424.6|264
1640977800000|2021-12-31 19:10:00|32464.7|32444.7|32478.7|32428.7|32483.6|32448.2|32457.7|32424.8|270
1640978100000|2021-12-31 19:15:00|32464.9|32444.9|32478.6|32428.6|32481.8|32446.1|32458.7|32427.4|216
1640978400000|2021-12-31 19:20:00|32478.3|32428.3|32481.5|32431.5|32482.4|32446.5|32458.4|32425.9|283
1640978700000|2021-12-31 19:25:00|32480.7|32430.7|32470.5|32450.5|32490.2|32456.1|32464.5|32430.7|246
1640979000000|2021-12-31 19:30:00|32470.3|32450.3|32486.4|32436.4|32490|32456.1|32463.1|32431.5|292
1640979300000|2021-12-31 19:35:00|32486.6|32436.6|32491.1|32441.1|32492|32454.1|32471|32435.4|224
1640979600000|2021-12-31 19:40:00|32489.3|32439.3|32493.2|32443.2|32493.8|32458.5|32474.1|32437.2|193
1640979900000|2021-12-31 19:45:00|32492.8|32442.8|32499.3|32449.3|32500.2|32464|32479.2|32442.7|250
1640980200000|2021-12-31 19:50:00|32499.2|32449.2|32474.8|32454.8|32499.4|32462.1|32473.6|32437.5|288
1640980500000|2021-12-31 19:55:00|32489.1|32439.1|32485.5|32435.5|32496.7|32460.6|32476|32432.7|388
1640980800000|2021-12-31 20:00:00|32486|32436|32482.9|32432.9|32488|32449.2|32466.6|32429.8|260
1640981100000|2021-12-31 20:05:00|32484.3|32433.3|32486.7|32436.7|32489.3|32453.4|32466.6|32429.5|211
1640981400000|2021-12-31 20:10:00|32487.7|32437.7|32482.9|32432.9|32488.1|32453.3|32468.7|32431|215
1640981700000|2021-12-31 20:15:00|32482.1|32432.1|32479.8|32429.8|32487.2|32448.7|32467.3|32429.8|248
1640982000000|2021-12-31 20:20:00|32479.9|32429.9|32480.4|32430.4|32488|32447.6|32465.5|32427.5|243
1640982300000|2021-12-31 20:25:00|32480.5|32430.5|32486.4|32436.4|32491|32450.9|32469.4|32426.5|335
1640982600000|2021-12-31 20:30:00|32485.6|32435.6|32484.2|32434.2|32487.2|32445.1|32463.1|32419.7|280
1640982900000|2021-12-31 20:35:00|32484.3|32434.3|32478|32428|32488.8|32447.8|32466.8|32427.8|418
1640983200000|2021-12-31 20:40:00|32477.8|32427.8|32479.1|32420.1|32486|32441|32458.5|32413.6|380
1640983500000|2021-12-31 20:45:00|32479.3|32420.9|32479|32429|32491.9|32439.8|32458.3|32407.9|320
1640983800000|2021-12-31 20:50:00|32479.1|32425.6|32483.3|32433.3|32492.9|32442|32459.2|32420.7|284
1640984100000|2021-12-31 20:55:00|32482.7|32432.7|32501.1|32448.2|32506.4|32451.6|32482.7|32426.2|558
1640984400000|2021-12-31 21:00:00|32500.1|32449|32494.4|32444.4|32510|32449.2|32491.2|32435.6|352
1640984700000|2021-12-31 21:05:00|32506.1|32424.8|32500.7|32438.4|32523|32464.8|32484.8|32424.8|306
1640985000000|2021-12-31 21:10:00|32498.3|32441.8|32502.8|32446.5|32514.4|32459.8|32476.1|32421.7|278
1640985300000|2021-12-31 21:15:00|32497.6|32447.6|32494|32444|32511.2|32456.4|32475.8|32422.2|231
1640985600000|2021-12-31 21:20:00|32493.9|32443.9|32499|32449|32500.3|32450.3|32492.3|32442.3|198
1640985900000|2021-12-31 21:25:00|32498.5|32448.5|32491.6|32441.6|32498.9|32448.9|32488.3|32438.3|174
1640986200000|2021-12-31 21:30:00|32492.5|32442.5|32491.6|32441.6|32497.3|32447.3|32488.2|32438.2|175
1640986500000|2021-12-31 21:35:00|32491.1|32441.1|32496.3|32446.3|32497.8|32447.8|32489.7|32439.7|135
1640986800000|2021-12-31 21:40:00|32496.2|32446.2|32498|32448|32514.1|32450.5|32492.2|32411.2|174
1640987100000|2021-12-31 21:45:00|32505.9|32405.9|32506.5|32399.5|32517.9|32444.8|32485.6|32386.8|447
1640987400000|2021-12-31 21:50:00|32505.6|32398.6|32487.2|32380.2|32510|32434.6|32475|32368|353
1640987700000|2021-12-31 21:55:00|32510.5|32403.5|32518.1|32411.1|32523.1|32416.1|32487.3|32380.3|82
1641157200000|2022-01-02 21:00:00|32561.1|32429.1|32561.1|32429.1|32561.1|32429.1|32561.1|32429.1|1
1641157500000|2022-01-02 21:05:00|32545.2|32413.2|32545.2|32413.2|32545.2|32413.2|32545.2|32413.2|1
1641159000000|2022-01-02 21:30:00|32539.4|32407.4|32539.4|32407.4|32539.4|32407.4|32539.4|32407.4|1
1641160800000|2022-01-02 22:00:00|32546.8|32414.8|32525.1|32418.1|32552.3|32430.7|32523|32413.5|11
1641161100000|2022-01-02 22:05:00|32527|32420|32538.4|32431.4|32545|32438|32524.9|32417.9|26
1641161400000|2022-01-02 22:10:00|32541.2|32434.2|32516.6|32409.6|32543.2|32436.2|32516.6|32409.6|15
1641161700000|2022-01-02 22:15:00|32518.7|32411.7|32520.8|32413.8|32521.9|32414.9|32514.9|32407.9|57
1641162000000|2022-01-02 22:20:00|32517.2|32410.2|32525|32418|32526.2|32419.2|32515.3|32408.3|98
1641162300000|2022-01-02 22:25:00|32522.8|32415.8|32520.4|32413.4|32528.2|32421.2|32512.2|32405.2|72
1641162600000|2022-01-02 22:30:00|32520.5|32413.5|32517.9|32410.9|32520.6|32413.6|32512.3|32405.3|203
1641162900000|2022-01-02 22:35:00|32510.6|32403.6|32519|32412|32521.7|32414.7|32510.6|32403.6|236
1641163200000|2022-01-02 22:40:00|32518.2|32411.2|32517|32410|32522.4|32415.4|32512.3|32405.3|195
1641163500000|2022-01-02 22:45:00|32521.4|32414.4|32515.3|32408.3|32521.6|32414.6|32512.4|32405.4|138
1641163800000|2022-01-02 22:50:00|32514.7|32407.7|32522.9|32415.9|32525.3|32418.3|32514.1|32407.1|211
1641164100000|2022-01-02 22:55:00|32521.5|32414.5|32520.2|32413.2|32525.6|32418.6|32512.4|32405.4|218
1641164400000|2022-01-02 23:00:00|32509.8|32402.8|32509.2|32402.2|32533.3|32426.3|32472.4|32365.4|181
1641164700000|2022-01-02 23:05:00|32509|32402|32515.6|32408.6|32535.2|32428.2|32507.1|32400.1|753
1641165000000|2022-01-02 23:10:00|32515.8|32408.8|32523.5|32416.5|32537|32430|32505.1|32398.1|782
1641165300000|2022-01-02 23:15:00|32522.8|32415.8|32530.1|32423.1|32545.6|32438.6|32514.9|32407.9|811
1641165600000|2022-01-02 23:20:00|32529.8|32422.8|32532.4|32425.4|32541.9|32434.9|32523.8|32416.8|494
1641165900000|2022-01-02 23:25:00|32549.4|32442.4|32520|32413|32549.7|32442.7|32518.1|32411.1|279
1641166200000|2022-01-02 23:30:00|32538|32431|32536.3|32429.3|32550.9|32443.9|32521.1|32414.1|353
1641166500000|2022-01-02 23:35:00|32553.9|32446.9|32523.3|32416.3|32553.9|32446.9|32515.1|32409.5|284
1641166800000|2022-01-02 23:40:00|32524|32417|32521.8|32414.8|32533.4|32426.4|32517.8|32410.8|322
1641167100000|2022-01-02 23:45:00|32521.4|32414.4|32537.5|32430.5|32538.6|32431.6|32521.4|32414.4|299
1641167400000|2022-01-02 23:50:00|32539.1|32432.1|32529.6|32422.6|32539.1|32432.1|32526.8|32419.8|291
1641167700000|2022-01-02 23:55:00|32529.3|32422.3|32521.9|32414.9|32544.4|32437.4|32519.9|32412.9|291
1641168000000|2022-01-03 00:00:00|32516.5|32409.5|32524.8|32417.8|32532.3|32425.3|32516.5|32409.5|379
1641168300000|2022-01-03 00:05:00|32523.1|32416.1|32518.8|32411.8|32527.7|32420.7|32508.7|32405.6|346
1641168600000|2022-01-03 00:10:00|32518.4|32411.4|32528|32421|32535.2|32431.8|32513.4|32406.4|359
1641168900000|2022-01-03 00:15:00|32529.3|32422.3|32532.6|32425.6|32536.4|32437.8|32516.2|32419.6|345
1641169200000|2022-01-03 00:20:00|32532.8|32425.8|32536.4|32429.4|32539.6|32439.3|32524.9|32420.9|276
1641169500000|2022-01-03 00:25:00|32535.2|32428.2|32538.7|32431.7|32539.8|32439.8|32529.6|32423.5|272
1641169800000|2022-01-03 00:30:00|32540.2|32433.2|32550.8|32443.8|32555|32449.2|32520.8|32429.7|365
1641170100000|2022-01-03 00:35:00|32553.6|32446.6|32558.1|32451.1|32577.1|32470.1|32535.7|32439.5|336
1641170400000|2022-01-03 00:40:00|32552.6|32445.6|32559|32452|32566.2|32461.4|32535.3|32440.7|263
1641170700000|2022-01-03 00:45:00|32557.5|32450.5|32555.3|32465.8|32565.8|32469.8|32546|32446.1|485
1641171000000|2022-01-03 00:50:00|32556.5|32451.2|32548|32462.8|32568.7|32472.7|32535.5|32447.1|371
1641171300000|2022-01-03 00:55:00|32543.5|32461|32559.8|32463.5|32562.6|32471.7|32526.3|32445.3|362
1641171600000|2022-01-03 01:00:00|32559.9|32463.1|32556.3|32475.7|32570.1|32488|32531.5|32451|340
1641171900000|2022-01-03 01:05:00|32557.4|32475.6|32548.6|32483|32566.3|32490.5|32532.8|32475.5|302
1641172200000|2022-01-03 01:10:00|32546.4|32481.9|32550.8|32487.9|32567.1|32492.7|32532.3|32477.6|385
1641172500000|2022-01-03 01:15:00|32560.2|32481.5|32536.9|32485.2|32584.2|32499.7|32534|32479.8|292
1641172800000|2022-01-03 01:20:00|32544.5|32485.9|32533.3|32482.4|32558|32489.8|32532.5|32477.5|239
1641173100000|2022-01-03 01:25:00|32531.9|32481.9|32554|32478.3|32560.2|32495.1|32531.9|32469.5|256
1641173400000|2022-01-03 01:30:00|32548.1|32486.9|32545.6|32495.6|32562|32502.6|32541.6|32479.5|349
1641173700000|2022-01-03 01:35:00|32545.2|32495.2|32555.6|32496.4|32567.2|32502.2|32540.8|32466|380
1641174000000|2022-01-03 01:40:00|32557.5|32497.4|32576.6|32479.3|32604.1|32527.4|32551.4|32471|561
1641174300000|2022-01-03 01:45:00|32573.2|32481.4|32586.2|32488.1|32604.9|32525.8|32563|32479.8|453
1641174600000|2022-01-03 01:50:00|32583.2|32490.6|32563.1|32502.6|32591.1|32514.5|32555.6|32479.6|297
1641174900000|2022-01-03 01:55:00|32563.8|32503.8|32559.9|32496.9|32586|32507|32551.2|32472.4|292
1641175200000|2022-01-03 02:00:00|32566.6|32497|32575.1|32513.4|32594.6|32514.6|32556.4|32496.9|317
1641175500000|2022-01-03 02:05:00|32575.8|32513.7|32592.4|32529.5|32608.4|32532.1|32570.6|32507.8|441
1641175800000|2022-01-03 02:10:00|32585.4|32532|32598.9|32525.5|32614|32533.3|32579.1|32517.6|419
1641176100000|2022-01-03 02:15:00|32600.4|32526.6|32596.8|32522.8|32608.4|32533.2|32581.5|32516.6|339
1641176400000|2022-01-03 02:20:00|32597|32518.5|32595.9|32536.3|32616|32538|32580.1|32514.2|425
1641176700000|2022-01-03 02:25:00|32602.4|32532.2|32592.1|32526.5|32609|32538|32574.9|32524|283
1641177000000|2022-01-03 02:30:00|32600.4|32530.9|32587.7|32530.2|32609.5|32537.7|32582.4|32513.9|267
1641177300000|2022-01-03 02:35:00|32587.8|32530.8|32609.4|32529.8|32617.4|32547.6|32587.6|32516.4|313
1641177600000|2022-01-03 02:40:00|32610.5|32527.8|32591.8|32535.6|32614.3|32546.2|32585.3|32507.4|282
1641177900000|2022-01-03 02:45:00|32597.3|32525.5|32604.8|32531.1|32612.3|32546.4|32588.5|32512.1|352
1641178200000|2022-01-03 02:50:00|32603.9|32532.3|32605.9|32542.3|32623.2|32550.3|32599.2|32523|323
1641178500000|2022-01-03 02:55:00|32611.1|32533.4|32612.8|32545|32623.9|32555.8|32602.4|32528.6|276
1641178800000|2022-01-03 03:00:00|32619.4|32537.8|32610.9|32543.4|32625|32554.9|32602|32526|345
1641179100000|2022-01-03 03:05:00|32610|32542.9|32596.9|32545.3|32617.7|32555|32595.9|32520|292
1641179400000|2022-01-03 03:10:00|32610.3|32530.7|32607.4|32540.1|32619.9|32550|32597.1|32523.9|237
1641179700000|2022-01-03 03:15:00|32606.7|32541.5|32613.6|32544.7|32624.4|32555.5|32600.9|32530.7|262
1641180000000|2022-01-03 03:20:00|32602.4|32547.3|32610.2|32547.9|32622.7|32553|32602.4|32529.1|274
1641180300000|2022-01-03 03:25:00|32614.1|32542.1|32609|32541.3|32620.1|32553.7|32602.4|32528.8|242
1641180600000|2022-01-03 03:30:00|32607.5|32543.3|32615.9|32536.3|32620.3|32556.9|32598.1|32522.4|278
1641180900000|2022-01-03 03:35:00|32617|32535.7|32605.3|32554.8|32626.3|32557.5|32604.4|32529.2|261
1641181200000|2022-01-03 03:40:00|32623.6|32529.2|32604.5|32531.5|32623.6|32553.3|32596.4|32520.5|354
1641181500000|2022-01-03 03:45:00|32609.3|32525.5|32596.5|32524.4|32612.3|32546|32587.6|32511.5|324
1641181800000|2022-01-03 03:50:00|32589.1|32530.6|32590.2|32528.2|32608|32534.1|32581.8|32509|298
1641182100000|2022-01-03 03:55:00|32596.3|32523.6|32594.2|32530.1|32609.1|32543.4|32582.8|32513|279
1641182400000|2022-01-03 04:00:00|32594.8|32528.6|32608.4|32532.2|32626|32550.4|32592.5|32517.9|300
1641182700000|2022-01-03 04:05:00|32608|32531.7|32603.3|32538.6|32612.3|32546.9|32592.9|32521.9|281
1641183000000|2022-01-03 04:10:00|32605|32529.5|32603.9|32527.6|32611.1|32546.8|32591.7|32517|236
1641183300000|2022-01-03 04:15:00|32604.5|32527.1|32604.4|32522.8|32613.5|32546.5|32590.4|32517.8|205
1641183600000|2022-01-03 04:20:00|32599.6|32526.8|32605.3|32529|32614.5|32544|32589.2|32516.9|203
1641183900000|2022-01-03 04:25:00|32611.4|32523.8|32597.5|32522.8|32611.8|32543.6|32589.4|32512.7|230
1641184200000|2022-01-03 04:30:00|32600.3|32519.9|32611.6|32524.6|32618.3|32544.9|32589.3|32515.4|218
1641184500000|2022-01-03 04:35:00|32610.9|32526.3|32605.8|32531.8|32619.4|32545.5|32591.1|32514.6|184
1641184800000|2022-01-03 04:40:00|32591.3|32531.7|32607.2|32533.3|32621.2|32546.3|32591.3|32514.6|202
1641185100000|2022-01-03 04:45:00|32618.7|32518.8|32601.9|32549.6|32626.9|32551.8|32600.2|32516|292
1641185400000|2022-01-03 04:50:00|32610.6|32550.6|32630.9|32544.3|32633.8|32561.5|32608.6|32525.9|367
1641185700000|2022-01-03 04:55:00|32627.2|32547.3|32621.4|32547.2|32643|32562.4|32612.7|32532.8|439
1641186000000|2022-01-03 05:00:00|32623.4|32545.4|32635.1|32543.8|32641.7|32562|32614.9|32535.2|441
1641186300000|2022-01-03 05:05:00|32628.8|32546.7|32630.4|32556.6|32640.2|32564|32612.2|32535.2|463
1641186600000|2022-01-03 05:10:00|32629.5|32556.3|32629.4|32560.6|32641.8|32567.4|32619.3|32545|475
1641186900000|2022-01-03 05:15:00|32633.7|32561.1|32633.8|32564.9|32642.6|32565.2|32619.6|32543.8|395
1641187200000|2022-01-03 05:20:00|32634|32563.4|32626.7|32568.5|32645.8|32570.9|32614.2|32546.6|307
1641187500000|2022-01-03 05:25:00|32630.5|32558.7|32638.4|32560.6|32656|32575|32618.3|32542.3|395
1641187800000|2022-01-03 05:30:00|32633.7|32566.8|32636.7|32542.7|32651.4|32576.3|32619.2|32537.2|430
1641188100000|2022-01-03 05:35:00|32631.9|32551.9|32627.5|32551.5|32644|32570.2|32615|32538.2|401
1641188400000|2022-01-03 05:40:00|32627.1|32552|32613.9|32550.8|32638|32565.3|32609.2|32535.1|437
1641188700000|2022-01-03 05:45:00|32614.7|32544.7|32622.8|32535.5|32635|32563.2|32603.8|32527.5|458
1641189000000|2022-01-03 05:50:00|32623.5|32532.8|32620.1|32543.1|32634.2|32557.3|32607.2|32527.8|458
1641189300000|2022-01-03 05:55:00|32619.7|32552.9|32625.6|32551.8|32638|32564.9|32606.8|32527.5|541
1641189600000|2022-01-03 06:00:00|32625.1|32551.4|32605.9|32555.9|32626.2|32567.2|32603.8|32546|419
1641189900000|2022-01-03 06:05:00|32606.5|32556.5|32613.6|32557|32615.3|32564.4|32602.4|32548.6|310
1641190200000|2022-01-03 06:10:00|32620.1|32548|32612.3|32562.3|32636.7|32565.9|32609.8|32548|506
1641190500000|2022-01-03 06:15:00|32612.8|32560|32614.3|32546.6|32628.9|32563.4|32606|32540.1|619
1641190800000|2022-01-03 06:20:00|32619.6|32547.1|32612.2|32554.6|32624.4|32562.8|32601.8|32535.3|370
1641191100000|2022-01-03 06:25:00|32612.5|32554.4|32608.4|32556.5|32630.4|32571.5|32606.9|32542.5|272
1641191400000|2022-01-03 06:30:00|32611.6|32554.1|32606.9|32546.4|32622|32557.9|32599.7|32527.5|390
1641191700000|2022-01-03 06:35:00|32605.8|32547.5|32607.1|32548.3|32621|32555.9|32596|32527|400
1641192000000|2022-01-03 06:40:00|32607.5|32547.3|32605.4|32555.4|32621.3|32560.7|32603.3|32537.3|333
1641192300000|2022-01-03 06:45:00|32605.3|32555.3|32598.6|32548.6|32617.8|32557|32595.6|32531.6|359
1641192600000|2022-01-03 06:50:00|32600|32547.4|32607.8|32554.5|32618.4|32570|32590|32531.7|430
1641192900000|2022-01-03 06:55:00|32607.9|32554.4|32621.2|32542.9|32621.2|32559.9|32605.1|32540.8|315
1641193200000|2022-01-03 07:00:00|32607.2|32557.2|32618.4|32568.4|32624.2|32589.1|32587.5|32545.4|548
1641193500000|2022-01-03 07:05:00|32618.6|32568.6|32593.4|32573.4|32629.9|32595.6|32592.7|32561|487
1641193800000|2022-01-03 07:10:00|32612.9|32562.9|32615.1|32565.1|32617.8|32587.1|32594.1|32556|411
1641194100000|2022-01-03 07:15:00|32615.2|32565.2|32622.7|32572.7|32628.5|32595.3|32600.3|32563|351
1641194400000|2022-01-03 07:20:00|32623.2|32573.2|32625|32575|32632.7|32601.5|32608.1|32556|382
1641194700000|2022-01-03 07:25:00|32625.2|32575.2|32636.5|32586.5|32638.5|32602.4|32614.7|32569.9|384
1641195000000|2022-01-03 07:30:00|32633.9|32583.9|32630.7|32610.7|32645.5|32613.3|32617.1|32578|595
1641195300000|2022-01-03 07:35:00|32630|32610|32632.4|32582.4|32653.4|32618.1|32617.6|32582.4|473
1641195600000|2022-01-03 07:40:00|32633.5|32536.3|32613.9|32563.9|32635.4|32580.2|32566.1|32459.1|613
1641195900000|2022-01-03 07:45:00|32613.8|32563.8|32600.6|32580.6|32617.6|32582.9|32593.5|32555.5|403
1641196200000|2022-01-03 07:50:00|32600.7|32580.7|32603.2|32583.2|32622.6|32586.7|32592.7|32562.1|405
1641196500000|2022-01-03 07:55:00|32602.8|32582.8|32582.5|32532.5|32618.3|32584.2|32576|32516.7|700
1641196800000|2022-01-03 08:00:00|32581|32531|32571|32521|32627|32559.7|32558.3|32507|729
1641197100000|2022-01-03 08:05:00|32570.4|32520.4|32519.5|32469.5|32571.1|32537.5|32480.4|32429.3|928
1641197400000|2022-01-03 08:10:00|32516.5|32466.5|32513.2|32463.2|32532|32494.7|32491.4|32453.4|762
1641197700000|2022-01-03 08:15:00|32513.6|32463.6|32489.5|32439.5|32516.3|32481.9|32471.1|32430.3|662
1641198000000|2022-01-03 08:20:00|32489.7|32439.7|32513.8|32463.8|32515.4|32472.8|32477.7|32439.7|531
1641198300000|2022-01-03 08:25:00|32513.9|32463.9|32461.3|32441.3|32513.9|32478.3|32458.1|32427|649
1641198600000|2022-01-03 08:30:00|32462.2|32442.2|32485.8|32465.8|32534.7|32477.9|32452.1|32427.7|617
1641198900000|2022-01-03 08:35:00|32485.5|32465.5|32505.3|32455.3|32507.1|32471.7|32472.1|32439.4|506
1641199200000|2022-01-03 08:40:00|32504|32454|32515.7|32437.4|32520.2|32476.6|32476.4|32435.5|564
1641199500000|2022-01-03 08:45:00|32514.6|32436.1|32466.1|32416.1|32533.1|32452.4|32461.7|32408.2|720
1641199800000|2022-01-03 08:50:00|32466.3|32416.3|32468.1|32418.1|32477.5|32442.7|32451.2|32413.9|599
1641200100000|2022-01-03 08:55:00|32471.2|32421.2|32445.2|32425.2|32473.2|32439.3|32441.6|32405.9|597
1641200400000|2022-01-03 09:00:00|32446.1|32426.1|32448.2|32428.2|32466.3|32434.1|32441.2|32407.7|493
1641200700000|2022-01-03 09:05:00|32449.7|32429.7|32446|32426|32468.5|32436.1|32443.2|32414|358
1641201000000|2022-01-03 09:10:00|32445.1|32425.1|32436.5|32386.5|32455.3|32432.9|32418.4|32385.5|534
1641201300000|2022-01-03 09:15:00|32436.8|32386.8|32425|32405|32441.4|32407.1|32421.3|32386.2|463
1641201600000|2022-01-03 09:20:00|32424.9|32404.9|32436.7|32416.7|32454.5|32419|32422.6|32395.5|400
1641201900000|2022-01-03 09:25:00|32436|32416|32470.7|32450.7|32487.6|32452.4|32436|32404.1|601
1641202200000|2022-01-03 09:30:00|32471.4|32451.4|32442.3|32422.3|32494.8|32460.6|32437.5|32404|609
1641202500000|2022-01-03 09:35:00|32442.5|32422.5|32418.9|32398.9|32465|32428.5|32409.5|32389.5|588
1641202800000|2022-01-03 09:40:00|32418.2|32398.2|32402.8|32382.8|32438.5|32405.2|32401.7|32363.8|529
1641203100000|2022-01-03 09:45:00|32401.8|32381.8|32397.4|32377.4|32422.5|32389.2|32387.6|32363.8|622
1641203400000|2022-01-03 09:50:00|32396.9|32376.9|32392.3|32372.3|32409.7|32378.6|32387|32351.8|600
1641203700000|2022-01-03 09:55:00|32392.5|32372.5|32395.4|32375.4|32407.5|32379.5|32386.4|32351.7|478
1641204000000|2022-01-03 10:00:00|32395.3|32375.3|32374.1|32354.1|32411.9|32380.4|32371.2|32339|545
1641204300000|2022-01-03 10:05:00|32373.7|32353.7|32381.1|32361.1|32394|32362.2|32369.7|32338.3|555
1641204600000|2022-01-03 10:10:00|32375.9|32355.9|32372.2|32352.2|32394.6|32361.6|32368.2|32339|524
1641204900000|2022-01-03 10:15:00|32372.9|32352.9|32375.9|32355.9|32381|32361|32365.9|32345.9|490
1641205200000|2022-01-03 10:20:00|32376|32356|32379.3|32359.3|32398|32366.3|32366.7|32343.9|446
1641205500000|2022-01-03 10:25:00|32377.5|32357.5|32382.1|32362.1|32397.5|32362.9|32373.4|32340.7|397
1641205800000|2022-01-03 10:30:00|32381.6|32361.6|32398.5|32348.5|32403.5|32368|32379.9|32346.4|432
1641206100000|2022-01-03 10:35:00|32398.3|32348.3|32392.4|32372.4|32404.3|32373.3|32379.7|32346.6|354
1641206400000|2022-01-03 10:40:00|32392.3|32372.3|32396.8|32376.8|32399.7|32379.7|32389.9|32369.9|413
1641206700000|2022-01-03 10:45:00|32397.9|32377.9|32383.7|32363.7|32407.8|32378|32381.2|32347.3|481
1641207000000|2022-01-03 10:50:00|32383.8|32363.8|32401.4|32381.4|32418.7|32383.1|32380.4|32348.9|428
1641207300000|2022-01-03 10:55:00|32401.7|32381.7|32419.1|32369.1|32421.5|32385.3|32389.6|32351|545
1641207600000|2022-01-03 11:00:00|32419|32369|32439.7|32389.7|32450.4|32412.9|32419|32369|601
1641207900000|2022-01-03 11:05:00|32439.8|32389.8|32445.6|32395.6|32447.6|32407.7|32421.5|32386|573
1641208200000|2022-01-03 11:10:00|32446.3|32396.3|32429.8|32379.8|32446.6|32404.1|32420.9|32377|732
1641208500000|2022-01-03 11:15:00|32430.4|32380.4|32413.4|32363.4|32431.4|32383.6|32398.6|32362.1|649
1641208800000|2022-01-03 11:20:00|32413|32363|32412.9|32362.9|32414.5|32377|32389.6|32352.5|667
1641209100000|2022-01-03 11:25:00|32413.8|32363.8|32417.4|32367.4|32419.8|32381.7|32393.3|32358.3|355
1641209400000|2022-01-03 11:30:00|32417.6|32367.6|32386.4|32366.4|32418|32376.2|32385.4|32352.7|635
1641209700000|2022-01-03 11:35:00|32386.6|32366.6|32404.6|32354.6|32406|32371.7|32381.7|32349|455
1641210000000|2022-01-03 11:40:00|32404.7|32354.7|32407.9|32357.9|32408.4|32369.5|32381.1|32345.7|416
1641210300000|2022-01-03 11:45:00|32408|32358|32401|32381|32418.1|32382.4|32394.4|32356.7|524
1641210600000|2022-01-03 11:50:00|32400.9|32380.9|32406.6|32386.6|32427.9|32395.8|32397.8|32366.4|592
1641210900000|2022-01-03 11:55:00|32406.7|32386.7|32425.6|32375.6|32430.1|32396.2|32403.4|32373.1|517
1641211200000|2022-01-03 12:00:00|32425.9|32375.9|32419.7|32399.7|32439.2|32403.1|32410.5|32373|511
1641211500000|2022-01-03 12:05:00|32420.2|32400.2|32439.9|32389.9|32444.1|32408.5|32417.3|32382|439
1641211800000|2022-01-03 12:10:00|32439.6|32389.6|32409.9|32389.9|32439.6|32404.2|32406.2|32372.1|449
1641212100000|2022-01-03 12:15:00|32409.6|32389.6|32417.4|32397.4|32438.7|32401.9|32407.3|32372.4|467
1641212400000|2022-01-03 12:20:00|32417.9|32397.9|32435.2|32385.2|32441.9|32407.7|32417.6|32383.2|446
1641212700000|2022-01-03 12:25:00|32434.9|32384.9|32431.4|32381.4|32443.5|32407.5|32414.5|32380.2|484
1641213000000|2022-01-03 12:30:00|32430.6|32380.6|32438.8|32388.8|32451.2|32409.7|32416.7|32380.6|548
1641213300000|2022-01-03 12:35:00|32438.5|32388.5|32439.8|32389.8|32449.4|32410.8|32420.1|32382.2|506
1641213600000|2022-01-03 12:40:00|32439.1|32389.1|32417.6|32397.6|32441.7|32405.4|32408.6|32376|532
1641213900000|2022-01-03 12:45:00|32418.5|32398.5|32412.8|32392.8|32430.1|32402.6|32410.7|32377.3|402
1641214200000|2022-01-03 12:50:00|32417.1|32397.1|32404.7|32384.7|32418.3|32398.3|32398.2|32378.2|413
1641214500000|2022-01-03 12:55:00|32404.9|32384.9|32388.6|32368.6|32423|32391.6|32385.7|32365.7|623
1641214800000|2022-01-03 13:00:00|32388.5|32368.5|32397|32377|32416.8|32382.6|32387.1|32351.9|508
1641215100000|2022-01-03 13:05:00|32396.3|32376.3|32404.1|32384.1|32425.5|32391.2|32390.1|32364.3|586
1641215400000|2022-01-03 13:10:00|32404.5|32384.5|32398.8|32348.8|32424.1|32392.7|32390.2|32348.5|566
1641215700000|2022-01-03 13:15:00|32398.1|32348.1|32385.2|32365.2|32411|32377.9|32381.7|32348.1|550
1641216000000|2022-01-03 13:20:00|32385.1|32365.1|32355.3|32305.3|32406.3|32372.1|32332.9|32297.5|659
1641216300000|2022-01-03 13:25:00|32356.1|32306.1|32333.1|32283.1|32357.4|32323|32317.5|32280.8|680
1641216600000|2022-01-03 13:30:00|32332.8|32282.8|32347.5|32327.5|32363.2|32328.5|32315.1|32279.4|733
1641216900000|2022-01-03 13:35:00|32361.5|32311.5|32357.1|32337.1|32373.2|32339.8|32343.9|32309.3|690
1641217200000|2022-01-03 13:40:00|32355.5|32335.5|32386.9|32336.9|32396.2|32362.7|32354|32320.2|652
1641217500000|2022-01-03 13:45:00|32387.9|32337.9|32397.8|32347.8|32412.7|32379.4|32354.1|32334.1|823
1641217800000|2022-01-03 13:50:00|32397.6|32347.6|32392.1|32342.1|32407.5|32375|32363|32326|793
1641218100000|2022-01-03 13:55:00|32391.8|32341.8|32390.3|32340.3|32399.5|32358.5|32366.5|32329.9|680
1641218400000|2022-01-03 14:00:00|32388.9|32338.9|32396|32346|32397|32360.6|32373.6|32335.6|643
1641218700000|2022-01-03 14:05:00|32396.8|32346.8|32386.5|32336.5|32396.8|32355.8|32366.5|32328|620
1641219000000|2022-01-03 14:10:00|32388.4|32338.4|32402.7|32352.7|32405.5|32356.8|32372.3|32332.6|700
1641219300000|2022-01-03 14:15:00|32403|32353|32402.2|32352.2|32409|32370.6|32371|32336.6|760
1641219600000|2022-01-03 14:20:00|32401.3|32351.3|32415.8|32365.8|32423.5|32388.5|32394.4|32351.3|713
1641219900000|2022-01-03 14:25:00|32417|32367|32425.8|32375.8|32431|32392.1|32394.2|32361.1|704
1641220200000|2022-01-03 14:30:00|32426|32376|32419.1|32399.1|32437.4|32402.8|32405.8|32368.9|897
1641220500000|2022-01-03 14:35:00|32420.1|32400.1|32431|32381|32444|32406.5|32406|32367.6|763
1641220800000|2022-01-03 14:40:00|32430.6|32380.6|32430.1|32380.1|32440.9|32403.9|32414|32376|704
1641221100000|2022-01-03 14:45:00|32434.9|32384.9|32435.2|32385.2|32439|32397.3|32390.7|32356.6|923
1641221400000|2022-01-03 14:50:00|32439.7|32389.7|32436.1|32416.1|32450.3|32420.9|32412.2|32375.1|970
1641221700000|2022-01-03 14:55:00|32437.3|32417.3|32464.2|32414.2|32479.1|32443.4|32428.7|32391.5|925
1641222000000|2022-01-03 15:00:00|32462.3|32412.3|32439.1|32389.1|32463.6|32425.4|32418.1|32381.9|937
1641222300000|2022-01-03 15:05:00|32422.4|32402.4|32430.1|32380.1|32441.8|32406.5|32421|32379.5|910
1641222600000|2022-01-03 15:10:00|32430.7|32380.7|32434.2|32414.2|32451.6|32420.4|32419.3|32379.5|750
1641222900000|2022-01-03 15:15:00|32434.4|32414.4|32433.9|32383.9|32453.8|32416.2|32401.7|32364.3|811
1641223200000|2022-01-03 15:20:00|32433.4|32383.4|32424.5|32404.5|32438|32408|32410.1|32375.7|730
1641223500000|2022-01-03 15:25:00|32424.6|32404.6|32489.1|32439.1|32501|32465|32419.9|32389.6|858
1641223800000|2022-01-03 15:30:00|32488.8|32438.8|32536|32486|32546.1|32510.3|32472|32435.6|882
1641224100000|2022-01-03 15:35:00|32536.6|32486.6|32525.6|32475.6|32544|32505.6|32518.3|32474.6|749
1641224400000|2022-01-03 15:40:00|32526.2|32476.2|32517.3|32467.3|32538|32494.2|32511|32467.3|680
1641224700000|2022-01-03 15:45:00|32517.6|32467.6|32505.1|32485.1|32523.9|32486.6|32486.2|32445.3|809
1641225000000|2022-01-03 15:50:00|32503.1|32483.1|32516.2|32496.2|32530.8|32496.7|32495.2|32463.6|780
1641225300000|2022-01-03 15:55:00|32514.7|32494.7|32521|32501|32537|32505.2|32513|32480.3|757
1641225600000|2022-01-03 16:00:00|32521.1|32501.1|32494.9|32444.9|32525.6|32501.1|32494.2|32444.2|684
1641225900000|2022-01-03 16:05:00|32499.5|32449.5|32506.4|32456.4|32512|32475.5|32488.5|32443.2|719
1641226200000|2022-01-03 16:10:00|32506.2|32456.2|32513.2|32463.2|32519.4|32486.8|32487|32448.2|753
1641226500000|2022-01-03 16:15:00|32516.8|32466.8|32524.6|32474.6|32525.9|32493.8|32485.7|32441.5|901
1641226800000|2022-01-03 16:20:00|32525.2|32475.2|32516.9|32496.9|32536.4|32500.9|32500.6|32465.9|763
1641227100000|2022-01-03 16:25:00|32516.3|32496.3|32518.2|32468.2|32540.2|32499.5|32514.5|32460.7|670
1641227400000|2022-01-03 16:30:00|32517|32467|32516.8|32466.8|32544.5|32481.7|32512.5|32455.4|710
1641227700000|2022-01-03 16:35:00|32516.9|32466.9|32517.3|32467.3|32541.8|32472.1|32507.3|32451.3|589
1641228000000|2022-01-03 16:40:00|32518.8|32466.9|32546.3|32477.6|32552.4|32487.7|32514.5|32456|739
1641228300000|2022-01-03 16:45:00|32546.5|32479.2|32529.1|32464.3|32562.1|32487.8|32520|32449|636
1641228600000|2022-01-03 16:50:00|32537.2|32471|32550.6|32500.6|32568.5|32511.4|32521.7|32462.9|745
1641228900000|2022-01-03 16:55:00|32550.5|32500.5|32522.2|32502.2|32554.4|32517|32517.7|32486.4|729
1641229200000|2022-01-03 17:00:00|32523.1|32503.1|32524.7|32474.7|32542.8|32506|32506.6|32468.7|647
1641229500000|2022-01-03 17:05:00|32523.4|32473.4|32528.2|32478.2|32531.8|32491.1|32511.1|32469.3|542
1641229800000|2022-01-03 17:10:00|32528.6|32478.6|32536.2|32486.2|32550.3|32497.9|32527.3|32477.3|527
1641230100000|2022-01-03 17:15:00|32536.6|32486.6|32540.8|32490.8|32552.1|32502.1|32536.5|32486.5|664
1641230400000|2022-01-03 17:20:00|32541.1|32491.1|32536|32486|32542.5|32491.5|32527.9|32477.9|654
1641230700000|2022-01-03 17:25:00|32536.3|32486.3|32546.1|32496|32549|32497.3|32535.5|32485.5|633
1641231000000|2022-01-03 17:30:00|32546.9|32496.9|32542.3|32492.3|32571.5|32502.4|32541.6|32486.5|393
1641231300000|2022-01-03 17:35:00|32542.4|32492.4|32543.2|32493.2|32548.1|32498.1|32536.6|32486|402
1641231600000|2022-01-03 17:40:00|32542.7|32492.7|32541.9|32491.9|32547.2|32511.9|32531.9|32488.5|393
1641231900000|2022-01-03 17:45:00|32537.7|32487.7|32542.4|32492.4|32546|32510.4|32519.6|32480.6|545
1641232200000|2022-01-03 17:50:00|32543.1|32493.1|32531.8|32481.8|32546.2|32496.2|32528.3|32478.3|530
1641232500000|2022-01-03 17:55:00|32536.3|32486.3|32539.6|32486.3|32543.8|32489.3|32533|32478.4|479
1641232800000|2022-01-03 18:00:00|32538.1|32488.1|32526.5|32476.5|32555.1|32493.3|32523.9|32473.9|552
1641233100000|2022-01-03 18:05:00|32525.6|32475.6|32527|32477|32532.2|32498.1|32506.7|32471.8|363
1641233400000|2022-01-03 18:10:00|32525.5|32475.5|32515.8|32465.8|32530.7|32486.8|32505.4|32458.2|444
1641233700000|2022-01-03 18:15:00|32515|32465|32507.6|32487.6|32525|32487.6|32490.3|32458.7|320
1641234000000|2022-01-03 18:20:00|32510.5|32460.5|32496.9|32446.9|32516.4|32486.2|32485.1|32442.7|411
1641234300000|2022-01-03 18:25:00|32497.5|32447.5|32493.6|32443.6|32497.6|32459.2|32474.4|32438.2|354
1641234600000|2022-01-03 18:30:00|32493.1|32443.1|32498.2|32448.2|32501.2|32451.2|32491.3|32441.3|389
1641234900000|2022-01-03 18:35:00|32499|32449|32490.2|32440.2|32499.6|32449.6|32487.7|32437.7|476
1641235200000|2022-01-03 18:40:00|32490|32440|32480|32430|32492.8|32448.2|32466.7|32428.7|398
1641235500000|2022-01-03 18:45:00|32480.7|32430.7|32485.6|32435.6|32489.1|32451.3|32464.9|32427.6|812
1641235800000|2022-01-03 18:50:00|32486.2|32436.2|32488|32438|32488|32451.7|32466.7|32430.2|828
1641236100000|2022-01-03 18:55:00|32487.5|32437.5|32490|32440|32490.1|32440.1|32481.4|32431.4|808
1641236400000|2022-01-03 19:00:00|32489.8|32439.8|32488.1|32438.1|32494.1|32457.7|32469.1|32432.9|415
1641236700000|2022-01-03 19:05:00|32487.6|32437.6|32475.5|32425.5|32488.3|32449.2|32461.3|32421.9|441
1641237000000|2022-01-03 19:10:00|32475.1|32425.1|32476.5|32426.5|32484.7|32443.2|32457.7|32421.2|406
1641237300000|2022-01-03 19:15:00|32472.1|32422.1|32474.6|32424.6|32481|32442.1|32454.9|32418|451
1641237600000|2022-01-03 19:20:00|32474.5|32424.5|32460.5|32440.5|32481.3|32441.4|32455.1|32419.5|403
1641237900000|2022-01-03 19:25:00|32460.2|32440.2|32454.5|32434.5|32478.4|32440.6|32454.5|32420.5|360
1641238200000|2022-01-03 19:30:00|32474|32424|32471.7|32421.7|32477.9|32440.3|32454.9|32420.3|397
1641238500000|2022-01-03 19:35:00|32472|32422|32476.8|32426.8|32476.8|32439.1|32454.1|32417.4|338
1641238800000|2022-01-03 19:40:00|32476.9|32426.9|32478.4|32428.4|32482|32443.6|32460.1|32421.4|398
1641239100000|2022-01-03 19:45:00|32478.3|32428.3|32461.7|32441.7|32482.5|32446.2|32454.2|32418.3|352
1641239400000|2022-01-03 19:50:00|32461.1|32441.1|32457.2|32437.2|32480.6|32446.2|32454.6|32425.3|369
1641239700000|2022-01-03 19:55:00|32456.3|32436.3|32465.5|32445.5|32476.6|32446.8|32450|32418.9|512
1641240000000|2022-01-03 20:00:00|32483.4|32433.4|32492.9|32442.9|32495.8|32462.4|32463.1|32429.2|550
1641240300000|2022-01-03 20:05:00|32493.2|32443.2|32497.8|32447.8|32508.4|32458.4|32484.7|32434.7|408
1641240600000|2022-01-03 20:10:00|32494.4|32444.4|32497|32447|32502.2|32451.1|32492.8|32442.8|329
1641240900000|2022-01-03 20:15:00|32497.5|32447.5|32495|32445|32514.8|32471.1|32487.2|32438|454
1641241200000|2022-01-03 20:20:00|32493.8|32443.8|32498.1|32448.1|32501.3|32463.6|32470.6|32437.7|385
1641241500000|2022-01-03 20:25:00|32498.2|32448.2|32477.6|32457.6|32503.5|32463.5|32472.8|32438.5|354
1641241800000|2022-01-03 20:30:00|32477.2|32457.2|32482.8|32432.8|32495.1|32457.2|32459.8|32428.5|384
1641242100000|2022-01-03 20:35:00|32482.4|32432.4|32465.7|32445.7|32483.3|32449.8|32457.1|32424.3|303
1641242400000|2022-01-03 20:40:00|32466.4|32446.4|32493.8|32443.8|32496.1|32456|32463.7|32430.9|389
1641242700000|2022-01-03 20:45:00|32493.6|32443.6|32469.6|32449.6|32497|32455.1|32467.5|32433.8|399
1641243000000|2022-01-03 20:50:00|32469.8|32449.8|32490|32440|32491.3|32454.8|32464.3|32430.9|317
1641243300000|2022-01-03 20:55:00|32490.7|32440.7|32487.8|32437.8|32495.6|32458.2|32472.3|32435.1|367
1641243600000|2022-01-03 21:00:00|32484.3|32434.3|32492|32442|32499.5|32449.5|32484.3|32434.3|483
1641243900000|2022-01-03 21:05:00|32492.7|32442.7|32491|32441|32494.6|32444.6|32483.9|32433.9|237
1641244200000|2022-01-03 21:10:00|32491.7|32441.7|32493.1|32442.9|32493.8|32443.8|32488.1|32438.1|226
1641244500000|2022-01-03 21:15:00|32492.7|32442.7|32492.4|32442.4|32494.8|32444.1|32488.3|32438.3|218
1641244800000|2022-01-03 21:20:00|32492.9|32442.9|32495.5|32442.3|32495.5|32444.3|32489.4|32439.4|162
1641245100000|2022-01-03 21:25:00|32490.1|32440.1|32490.7|32440.7|32496.3|32444.8|32489.4|32439.4|197
1641245400000|2022-01-03 21:30:00|32489.8|32439.8|32489.8|32439.8|32492.1|32441.6|32482.9|32432.9|170
1641245700000|2022-01-03 21:35:00|32485.2|32435.2|32471.3|32421.3|32490.9|32440.9|32456.2|32420.1|243
1641246000000|2022-01-03 21:40:00|32471.8|32421.8|32474.1|32424.1|32476.7|32438.6|32453.4|32419.8|609
1641246300000|2022-01-03 21:45:00|32474.7|32424.7|32473.2|32422.2|32481.6|32435.7|32455.2|32415.5|473
1641246600000|2022-01-03 21:50:00|32473.5|32422.6|32496.8|32411.8|32496.9|32430.8|32469.5|32411.8|304
1641246900000|2022-01-03 21:55:00|32484.3|32417.5|32484.9|32416.1|32505.5|32431|32471.1|32393|316
1641247200000|2022-01-03 22:00:00|32482.8|32416.2|32521.7|32414.7|32525.3|32418.3|32482.6|32401.6|32
1641247500000|2022-01-03 22:05:00|32535.7|32428.7|32539.3|32432.3|32561.6|32454.6|32524.8|32417.8|116
1641247800000|2022-01-03 22:10:00|32559|32452|32546.8|32439.8|32574.3|32467.3|32526.5|32419.5|183
1641248100000|2022-01-03 22:15:00|32546.7|32439.7|32569.2|32462.2|32572|32465|32530|32423|192
1641248400000|2022-01-03 22:20:00|32568.9|32461.9|32554.6|32447.6|32569.9|32462.9|32523.7|32416.7|115
1641248700000|2022-01-03 22:25:00|32554.9|32447.9|32566|32459|32570|32463|32543.4|32436.4|789
1641249000000|2022-01-03 22:30:00|32560.9|32453.9|32539.6|32432.6|32566.2|32459.2|32520.2|32413.2|570
1641249300000|2022-01-03 22:35:00|32539.7|32432.7|32546.1|32439.1|32546.4|32439.4|32513.4|32406.4|199
1641249600000|2022-01-03 22:40:00|32527.7|32420.7|32522.5|32415.5|32546|32439|32502.4|32403|395
1641249900000|2022-01-03 22:45:00|32511.8|32413.1|32529.4|32422.4|32538.6|32440|32511.8|32412.3|959
1641250200000|2022-01-03 22:50:00|32529.7|32422.7|32504.6|32428.1|32537.7|32439.8|32493.6|32404.3|241
1641250500000|2022-01-03 22:55:00|32518|32426.4|32537.8|32430.8|32560.9|32453.9|32501.3|32412.9|275
1641250800000|2022-01-03 23:00:00|32541.7|32434.7|32543.2|32436.2|32565.3|32458.3|32536.6|32429.6|467
1641251100000|2022-01-03 23:05:00|32542.9|32435.9|32548.8|32441.8|32568.6|32461.6|32533.3|32426.3|252
1641251400000|2022-01-03 23:10:00|32548.9|32441.9|32547.1|32440.1|32571.2|32464.2|32534.9|32427.9|231
1641251700000|2022-01-03 23:15:00|32548.6|32441.6|32551.1|32444.1|32561|32454|32534.3|32427.3|255
1641252000000|2022-01-03 23:20:00|32550.5|32443.5|32551.5|32444.5|32558.1|32451.1|32534.7|32427.7|348
1641252300000|2022-01-03 23:25:00|32552.2|32445.2|32546.5|32439.5|32560.6|32453.6|32533.4|32426.4|275
1641252600000|2022-01-03 23:30:00|32548.3|32441.3|32533.4|32426.4|32556.3|32449.3|32533.4|32426.4|275
1641252900000|2022-01-03 23:35:00|32534|32427|32546.3|32439.3|32560.5|32453.5|32534|32427|365
1641253200000|2022-01-03 23:40:00|32545.3|32438.3|32546.2|32439.2|32550.9|32443.9|32530|32423|333
1641253500000|2022-01-03 23:45:00|32548.5|32441.5|32548.9|32441.9|32551.9|32444.9|32529.8|32422.8|271
1641253800000|2022-01-03 23:50:00|32539|32432|32549.5|32442.5|32553.5|32446.5|32536.9|32429.9|204
1641254100000|2022-01-03 23:55:00|32552.3|32445.3|32537.2|32430.2|32553.9|32446.9|32536.5|32429.5|277
1641254400000|2022-01-04 00:00:00|32537.9|32430.9|32526.9|32423.9|32544.9|32437.9|32517.7|32410.7|463
1641254700000|2022-01-04 00:05:00|32517.8|32415.2|32470.8|32399.5|32521.9|32420.9|32459.8|32391.9|590
1641255000000|2022-01-04 00:10:00|32471.4|32398.9|32467.9|32408.1|32473.9|32413.9|32458.1|32389.2|300
1641255300000|2022-01-04 00:15:00|32470.7|32404.9|32462|32402.4|32475.7|32414.4|32454.4|32398|266
1641255600000|2022-01-04 00:20:00|32465.1|32399.6|32467.6|32410.6|32476.3|32413|32454.6|32394.9|371
1641255900000|2022-01-04 00:25:00|32462|32412|32477.5|32408.7|32481|32417.7|32455.3|32398.6|255
1641256200000|2022-01-04 00:30:00|32475.7|32409.1|32474|32410.9|32481.5|32417.8|32456.5|32397.9|340
1641256500000|2022-01-04 00:35:00|32472.9|32411.5|32476.2|32411.8|32482.6|32416|32454|32398.3|291
1641256800000|2022-01-04 00:40:00|32470.9|32405.2|32469.7|32415.6|32479.9|32418|32454.4|32401|262
1641257100000|2022-01-04 00:45:00|32471|32414.9|32477.3|32406.3|32478.3|32416.9|32455.9|32400.1|255
1641257400000|2022-01-04 00:50:00|32473.5|32410.4|32468.8|32410.5|32479.4|32417.2|32455.9|32400.9|297
1641257700000|2022-01-04 00:55:00|32467.8|32410.7|32467.8|32406.1|32484|32418.9|32458.5|32398.8|293
1641258000000|2022-01-04 01:00:00|32473.1|32405.8|32465.7|32404.1|32478|32415.5|32452.1|32394.4|324
1641258300000|2022-01-04 01:05:00|32466.1|32404.3|32463|32404.9|32473.6|32413.9|32449.2|32394.3|322
1641258600000|2022-01-04 01:10:00|32463.2|32404.3|32457.4|32397.7|32476|32408.9|32448|32389|376
1641258900000|2022-01-04 01:15:00|32457.7|32398.6|32467.5|32400.1|32476|32409.9|32448.9|32388.8|387
1641259200000|2022-01-04 01:20:00|32468.8|32398.6|32462.2|32410.3|32476.7|32410.4|32447.7|32390|368
1641259500000|2022-01-04 01:25:00|32463.1|32405.9|32463.2|32413.2|32479.3|32414.4|32451|32393.1|308
1641259800000|2022-01-04 01:30:00|32462.2|32409.1|32465.9|32415.9|32483.5|32417|32451|32393.6|243
1641260100000|2022-01-04 01:35:00|32465.8|32415.8|32468.4|32416|32484|32418.9|32455.6|32392|332
1641260400000|2022-01-04 01:40:00|32468.2|32415.6|32468.6|32410.1|32476.3|32420.8|32456.2|32387.3|286
1641260700000|2022-01-04 01:45:00|32468.5|32406.8|32466.4|32412.3|32481.5|32427.6|32462.1|32402|271
1641261000000|2022-01-04 01:50:00|32465.7|32411.3|32461.8|32411.8|32477.3|32421.4|32449.4|32396.5|308
1641261300000|2022-01-04 01:55:00|32461.6|32411.6|32463.7|32412.7|32476.9|32415.2|32448.2|32392.7|282
1641261600000|2022-01-04 02:00:00|32458|32411.8|32462.9|32412.9|32474.1|32414.7|32451.5|32394.2|315
1641261900000|2022-01-04 02:05:00|32462.7|32412.7|32464.8|32414.6|32473.7|32415.5|32449.3|32391.4|266
1641262200000|2022-01-04 02:10:00|32464.7|32414.7|32459.8|32407.5|32476.3|32415.5|32451.3|32393.6|291
1641262500000|2022-01-04 02:15:00|32460.5|32408.3|32465.8|32415.8|32476.1|32417.5|32452.3|32399.3|232
1641262800000|2022-01-04 02:20:00|32456|32404.3|32461.5|32404.8|32470|32417.2|32447.9|32391.4|273
1641263100000|2022-01-04 02:25:00|32458.4|32406.5|32463.1|32408|32463.8|32413.5|32444.3|32391|289
1641263400000|2022-01-04 02:30:00|32462.2|32410.3|32451.1|32401.1|32462.2|32410.3|32439.9|32387.2|329
1641263700000|2022-01-04 02:35:00|32451.6|32401.6|32446.4|32396.4|32457.5|32407.5|32439.4|32386.8|370
1641264000000|2022-01-04 02:40:00|32446.9|32396.9|32445.1|32395.1|32456.6|32406.6|32439.8|32389.8|306
1641264300000|2022-01-04 02:45:00|32448.6|32398.6|32450.1|32400.1|32456.1|32406.1|32440.6|32387|326
1641264600000|2022-01-04 02:50:00|32448.9|32398.9|32450.7|32400.7|32457|32406.6|32442.1|32391.8|411
1641264900000|2022-01-04 02:55:00|32450.4|32400.4|32469.3|32419.3|32487.7|32428|32447.5|32395.7|592
1641265200000|2022-01-04 03:00:00|32482.6|32401.9|32468.3|32418.3|32486.3|32425.5|32457.5|32394|431
1641265500000|2022-01-04 03:05:00|32468.2|32418.2|32471.1|32421.1|32476.8|32426.8|32465.1|32415.1|467
1641265800000|2022-01-04 03:10:00|32471.2|32421.2|32472.5|32422.5|32475.8|32425.8|32460.4|32410.4|372
1641266100000|2022-01-04 03:15:00|32470.2|32420.2|32478.7|32428.7|32482.1|32432.1|32464.7|32411.9|412
1641266400000|2022-01-04 03:20:00|32483.1|32424.6|32484.1|32434.1|32485.4|32435.4|32470.2|32419.2|394
1641266700000|2022-01-04 03:25:00|32485.1|32435.1|32479.2|32429.2|32494|32444|32471.8|32421.8|431
1641267000000|2022-01-04 03:30:00|32479.7|32429.7|32472.2|32422.2|32483|32430.4|32464.6|32413.9|362
1641267300000|2022-01-04 03:35:00|32471.6|32421.6|32476.6|32423|32479.2|32427.2|32463.4|32409|350
1641267600000|2022-01-04 03:40:00|32477.2|32423.6|32474.6|32424.6|32480.8|32430.8|32465.9|32414.5|281
1641267900000|2022-01-04 03:45:00|32474.9|32424.9|32476.8|32426.8|32482.8|32432.8|32466.9|32413.8|403
1641268200000|2022-01-04 03:50:00|32476.5|32426.5|32482.7|32432.7|32484.3|32434.3|32470|32416|325
1641268500000|2022-01-04 03:55:00|32477.4|32427.4|32480|32429.3|32486.5|32436.5|32474.2|32420|328
1641268800000|2022-01-04 04:00:00|32478.9|32428.3|32481.1|32428.2|32490.8|32438.7|32476.7|32424.1|292
1641269100000|2022-01-04 04:05:00|32481.3|32429.1|32474.2|32424.2|32487.1|32432.9|32463.9|32413.8|347
1641269400000|2022-01-04 04:10:00|32474.3|32424.3|32477.4|32427.4|32478|32428|32465.5|32413.4|284
1641269700000|2022-01-04 04:15:00|32478.4|32423.7|32475.3|32425.1|32485.2|32429.3|32466.6|32413|289
1641270000000|2022-01-04 04:20:00|32475.7|32425.7|32476.8|32426.8|32483.4|32433.4|32469.5|32415.7|355
1641270300000|2022-01-04 04:25:00|32474|32422.4|32478.7|32428.7|32480|32430|32467.7|32416.7|312
1641270600000|2022-01-04 04:30:00|32478.3|32428.2|32470.9|32420.9|32479.1|32429.1|32465.1|32413.2|312
1641270900000|2022-01-04 04:35:00|32471.2|32421.2|32463.9|32413.9|32477.3|32427.3|32456.5|32406.5|434
1641271200000|2022-01-04 04:40:00|32459.7|32409.7|32469.1|32419.1|32472.1|32421|32457.2|32407.2|339
1641271500000|2022-01-04 04:45:00|32469.2|32419.2|32463|32413|32473|32423|32461.9|32411.9|306
1641271800000|2022-01-04 04:50:00|32465|32415|32470.2|32420.2|32476.4|32426.4|32462.8|32412.8|335
1641272100000|2022-01-04 04:55:00|32470.3|32420.3|32472.6|32422.6|32476.9|32426.9|32464.3|32414.3|354
1641272400000|2022-01-04 05:00:00|32473.1|32423.1|32473.3|32423.3|32479.6|32429|32467|32413|347
1641272700000|2022-01-04 05:05:00|32474.2|32424.2|32466.4|32416.4|32478.3|32428.1|32463.7|32411.8|361
1641273000000|2022-01-04 05:10:00|32466.5|32416.5|32464.2|32414.2|32472|32422|32459.2|32405.1|314
1641273300000|2022-01-04 05:15:00|32457.4|32407.4|32463|32413|32468.5|32418.5|32457.4|32405.7|268
1641273600000|2022-01-04 05:20:00|32463.1|32413.1|32465.7|32415.7|32469.5|32419.1|32455|32404.6|278
1641273900000|2022-01-04 05:25:00|32463.3|32413.3|32465.4|32415.4|32467.5|32417.5|32455.1|32405.1|287
1641274200000|2022-01-04 05:30:00|32465.5|32415.5|32460.8|32410.8|32466.5|32416.5|32453.9|32401|305
1641274500000|2022-01-04 05:35:00|32461|32411|32463.4|32413.4|32468.6|32418.6|32453.9|32403.7|282
1641274800000|2022-01-04 05:40:00|32464.2|32414.2|32470|32420|32470.3|32420.3|32459.7|32409.7|275
1641275100000|2022-01-04 05:45:00|32470.1|32420.1|32467.5|32417.5|32470.1|32420.1|32459.1|32404.5|271
1641275400000|2022-01-04 05:50:00|32465.8|32415.8|32467.7|32417.7|32472.5|32422.5|32461.8|32411.1|270
1641275700000|2022-01-04 05:55:00|32468|32418|32460.3|32410.3|32471.5|32421.5|32456.6|32402|333
1641276000000|2022-01-04 06:00:00|32461|32411|32464|32414|32466.6|32416.6|32456|32406|382
1641276300000|2022-01-04 06:05:00|32463.7|32413.7|32471.8|32421.8|32474.9|32424.9|32457.2|32407.2|319
1641276600000|2022-01-04 06:10:00|32471.9|32421.9|32475|32425|32476|32426|32467.3|32417.3|303
1641276900000|2022-01-04 06:15:00|32474.8|32424.8|32476.2|32426.2|32478|32428|32470.1|32420.1|292
1641277200000|2022-01-04 06:20:00|32476.1|32426.1|32487.4|32437.4|32488.8|32438.8|32475.6|32425.6|381
1641277500000|2022-01-04 06:25:00|32487.1|32437.1|32492.4|32442.4|32496.8|32450.9|32470.9|32435.3|353
1641277800000|2022-01-04 06:30:00|32490.6|32440.6|32492.1|32442.1|32498|32448|32485.6|32435.6|361
1641278100000|2022-01-04 06:35:00|32493.4|32443.4|32483.8|32433.8|32499.5|32449.5|32480.3|32430.3|380
1641278400000|2022-01-04 06:40:00|32484|32434|32492.7|32442.7|32496.2|32446.2|32477.5|32427.5|301
1641278700000|2022-01-04 06:45:00|32492.5|32442.5|32492.8|32442.8|32500.2|32450.2|32487.6|32437.6|380
1641279000000|2022-01-04 06:50:00|32492.9|32442.9|32500|32450|32501|32451|32486.6|32436.6|328
1641279300000|2022-01-04 06:55:00|32500.1|32450.1|32494.2|32444.2|32501.7|32451.7|32488.4|32432.2|352
1641279600000|2022-01-04 07:00:00|32491.6|32441.6|32493.2|32443.2|32495.4|32460.5|32472|32438.1|461
1641279900000|2022-01-04 07:05:00|32492.8|32442.8|32480.8|32460.8|32494|32461.4|32471.4|32438.1|386
1641280200000|2022-01-04 07:10:00|32481.4|32461.4|32523.3|32473.3|32527.5|32490|32476.3|32447.7|504
1641280500000|2022-01-04 07:15:00|32522.8|32472.8|32498.2|32478.2|32526.5|32492.1|32493|32458.3|459
1641280800000|2022-01-04 07:20:00|32498.5|32478.5|32504.6|32484.6|32517.1|32485|32489.6|32457.8|532
1641281100000|2022-01-04 07:25:00|32504.1|32484.1|32503.2|32483.2|32516.8|32489.1|32499.1|32465.2|528
1641281400000|2022-01-04 07:30:00|32503.1|32483.1|32533.1|32483.1|32562.8|32518.9|32488.3|32457.3|706
1641281700000|2022-01-04 07:35:00|32533.2|32483.2|32506.1|32486.1|32538|32488|32502.6|32466.6|586
1641282000000|2022-01-04 07:40:00|32505.3|32485.3|32520.6|32470.6|32528|32491.6|32502.7|32467.6|594
1641282300000|2022-01-04 07:45:00|32521.3|32471.3|32505.4|32485.4|32532.4|32499.2|32504.2|32468.7|567
1641282600000|2022-01-04 07:50:00|32505.1|32485.1|32490.2|32470.2|32521.1|32486.2|32487.4|32451.6|591
1641282900000|2022-01-04 07:55:00|32492.4|32472.4|32483.4|32463.4|32511.7|32476.9|32481.8|32449.6|624
1641283200000|2022-01-04 08:00:00|32483.3|32463.3|32475.9|32455.9|32508.5|32474.4|32473.1|32443|679
1641283500000|2022-01-04 08:05:00|32476|32456|32467.8|32447.8|32498.3|32466.9|32467.1|32431.5|734
1641283800000|2022-01-04 08:10:00|32467.1|32447.1|32415.3|32395.3|32467.1|32447.1|32414.7|32384.3|714
1641284100000|2022-01-04 08:15:00|32415.2|32395.2|32414.2|32394.2|32421.6|32401.6|32407.2|32387.2|681
1641284400000|2022-01-04 08:20:00|32414.3|32394.3|32409.6|32389.6|32429.7|32401.2|32398.3|32364.4|697
1641284700000|2022-01-04 08:25:00|32407.8|32387.8|32414.7|32394.7|32417.4|32397.4|32401.8|32381.8|635
1641285000000|2022-01-04 08:30:00|32416.3|32396.3|32418.4|32398.4|32432|32412|32412.2|32392.2|577
1641285300000|2022-01-04 08:35:00|32419|32399|32396.9|32376.9|32428.1|32399.4|32394.1|32358.8|617
1641285600000|2022-01-04 08:40:00|32397|32377|32385.1|32365.1|32407|32377.1|32379.2|32355.6|683
1641285900000|2022-01-04 08:45:00|32385.3|32365.3|32350.7|32330.7|32399.4|32379.4|32350.7|32324.5|689
1641286200000|2022-01-04 08:50:00|32364.2|32314.2|32373.9|32323.9|32375.8|32343.2|32345.2|32311.9|623
1641286500000|2022-01-04 08:55:00|32374.3|32324.3|32386.8|32366.8|32402|32368.8|32354.5|32320|717
1641286800000|2022-01-04 09:00:00|32386.5|32366.5|32411.7|32391.7|32430.3|32399.2|32379.7|32344.9|712
1641287100000|2022-01-04 09:05:00|32412.2|32392.2|32392.3|32372.3|32431.1|32400.8|32383.8|32351.9|701
1641287400000|2022-01-04 09:10:00|32393.7|32373.7|32377.5|32357.5|32406.4|32374.2|32374.8|32341.4|697
1641287700000|2022-01-04 09:15:00|32377.4|32357.4|32369.6|32349.6|32378.5|32358.5|32366.8|32346.8|653
1641288000000|2022-01-04 09:20:00|32370.9|32350.9|32355.8|32335.8|32377|32357|32351.7|32319.4|610
1641288300000|2022-01-04 09:25:00|32354.4|32334.4|32348|32328|32371|32338.5|32346.7|32313.8|644
1641288600000|2022-01-04 09:30:00|32347.6|32327.6|32341.6|32321.6|32367.5|32331.2|32336|32308.2|638
1641288900000|2022-01-04 09:35:00|32341.5|32321.5|32345.4|32325.4|32351.8|32331.8|32338.2|32318.2|719
1641289200000|2022-01-04 09:40:00|32345.8|32325.8|32368.2|32318.2|32378|32342.9|32330.6|32310.6|749
1641289500000|2022-01-04 09:45:00|32368.8|32318.8|32366.4|32346.4|32381|32352.1|32351.8|32318.8|661
1641289800000|2022-01-04 09:50:00|32366.2|32346.2|32350.4|32330.4|32379.7|32359.7|32348|32313.8|630
1641290100000|2022-01-04 09:55:00|32350.6|32330.6|32345.1|32325.1|32375.9|32345.1|32339.1|32319.1|770
1641290400000|2022-01-04 10:00:00|32343.3|32323.3|32342.7|32322.7|32358|32338|32339.3|32319.3|621
1641290700000|2022-01-04 10:05:00|32342|32322|32328.8|32308.8|32345.6|32325.6|32327.4|32307.4|609
1641291000000|2022-01-04 10:10:00|32329.7|32309.7|32332|32312|32336.6|32316.6|32325.2|32305.2|583
1641291300000|2022-01-04 10:15:00|32332.1|32312.1|32338.5|32318.5|32339.3|32319.3|32328.4|32308.4|553
1641291600000|2022-01-04 10:20:00|32338.3|32318.3|32327.6|32307.6|32343|32323|32327.5|32307.5|539
1641291900000|2022-01-04 10:25:00|32327.7|32307.7|32333.8|32313.8|32346.8|32316.7|32323.5|32295.7|546
1641292200000|2022-01-04 10:30:00|32332.7|32312.7|32331.6|32311.6|32347.6|32319.5|32327|32295.3|582
1641292500000|2022-01-04 10:35:00|32330.8|32310.8|32351.5|32331.5|32356.2|32336.2|32329.5|32309.5|561
1641292800000|2022-01-04 10:40:00|32350.9|32330.9|32339.9|32319.9|32351.9|32331.5|32337.2|32301.9|536
1641293100000|2022-01-04 10:45:00|32340.2|32320.2|32347.7|32327.7|32347.9|32327.9|32334.8|32314.8|518
1641293400000|2022-01-04 10:50:00|32347.6|32327.6|32356.6|32336.6|32360.3|32340.3|32347|32327|513
1641293700000|2022-01-04 10:55:00|32356.2|32336.2|32367.7|32347.7|32369.7|32349.7|32355.5|32335.5|548
1641294000000|2022-01-04 11:00:00|32366.9|32346.9|32375.3|32355.3|32376.8|32356.8|32358.6|32338.6|639
1641294300000|2022-01-04 11:05:00|32375.5|32355.5|32371|32351|32379.1|32359.1|32354.7|32334.7|604
1641294600000|2022-01-04 11:10:00|32370.7|32350.7|32379.5|32359.5|32387|32367|32362.8|32342.8|698
1641294900000|2022-01-04 11:15:00|32379.4|32359.4|32400.4|32380.4|32400.4|32380.4|32374.9|32348.4|679
1641295200000|2022-01-04 11:20:00|32400.5|32380.5|32405.4|32385.4|32407.9|32387.9|32395.5|32375.5|608
1641295500000|2022-01-04 11:25:00|32406|32386|32412.9|32392.9|32415|32395|32397|32377|721
1641295800000|2022-01-04 11:30:00|32413.2|32393.2|32428.3|32408.3|32435.9|32415.9|32413.2|32393.2|630
1641296100000|2022-01-04 11:35:00|32428.2|32408.2|32424.7|32404.7|32430.9|32410.9|32405|32385|625
1641296400000|2022-01-04 11:40:00|32424.6|32404.6|32417.7|32397.7|32427.6|32407.6|32410.3|32390.3|593
1641296700000|2022-01-04 11:45:00|32418|32398|32413.3|32393.3|32423.6|32403.6|32409.5|32389.5|570
1641297000000|2022-01-04 11:50:00|32413|32393|32426.7|32406.7|32437.6|32417.6|32411.4|32391.4|548
1641297300000|2022-01-04 11:55:00|32426.5|32406.5|32458.2|32438.2|32461.1|32441.1|32426.5|32406.5|636
1641297600000|2022-01-04 12:00:00|32458.6|32438.6|32452.9|32432.9|32461.1|32441.1|32440|32420|707
1641297900000|2022-01-04 12:05:00|32453.1|32433.1|32439.6|32419.6|32462.4|32442.4|32437.6|32417.6|678
1641298200000|2022-01-04 12:10:00|32440.2|32420.2|32436.6|32416.6|32443.5|32423.5|32433.5|32413.5|590
1641298500000|2022-01-04 12:15:00|32436.7|32416.7|32432.8|32412.8|32440.9|32420.9|32430.6|32410.6|589
1641298800000|2022-01-04 12:20:00|32432.6|32412.6|32454.5|32434.5|32459.8|32439.8|32421.2|32401.2|730
1641299100000|2022-01-04 12:25:00|32453.9|32433.9|32449.8|32429.8|32462.6|32442.6|32442.8|32422.8|642
1641299400000|2022-01-04 12:30:00|32450|32430|32440.2|32420.2|32450.5|32430.5|32436.4|32416.4|632
1641299700000|2022-01-04 12:35:00|32440.3|32420.3|32440.5|32420.5|32449.5|32429.5|32428.6|32408.6|798
1641300000000|2022-01-04 12:40:00|32440|32420|32422.2|32402.2|32449.2|32429.2|32414.6|32394.6|847
1641300300000|2022-01-04 12:45:00|32422.4|32402.4|32421.9|32401.9|32427.5|32407.5|32415.4|32395.4|650
1641300600000|2022-01-04 12:50:00|32421.7|32401.7|32409.1|32389.1|32427.5|32407.5|32405.9|32385.9|628
1641300900000|2022-01-04 12:55:00|32408.4|32388.4|32412.1|32392.1|32414.5|32394.5|32404.3|32384.3|817
1641301200000|2022-01-04 13:00:00|32411.4|32391.4|32383.2|32363.2|32413.2|32393.2|32377.9|32344.6|747
1641301500000|2022-01-04 13:05:00|32380.3|32360.3|32380|32360|32393.1|32371.6|32374.8|32343.1|641
1641301800000|2022-01-04 13:10:00|32380.6|32360.6|32379.4|32359.4|32382.5|32362.5|32371.8|32351.8|578
1641302100000|2022-01-04 13:15:00|32379.2|32359.2|32380.8|32360.8|32388|32368|32372.2|32352.2|571
1641302400000|2022-01-04 13:20:00|32379.9|32359.9|32369.1|32349.1|32386|32366|32364.1|32344.1|782
1641302700000|2022-01-04 13:25:00|32369.4|32349.4|32353.3|32333.3|32370.8|32350.8|32349.7|32329.7|802
1641303000000|2022-01-04 13:30:00|32353|32333|32369.8|32349.8|32379.3|32359.3|32352.9|32332.9|738
1641303300000|2022-01-04 13:35:00|32370|32350|32369.5|32349.5|32377.1|32357.1|32366.6|32346.6|620
1641303600000|2022-01-04 13:40:00|32369.8|32349.8|32368.8|32348.8|32379.3|32359.3|32365.5|32345.5|513
1641303900000|2022-01-04 13:45:00|32369|32349|32374.3|32354.3|32390.7|32362.3|32366.7|32338.4|544
1641304200000|2022-01-04 13:50:00|32373.6|32353.6|32368.5|32348.5|32379.2|32359.2|32367.7|32347.7|591
1641304500000|2022-01-04 13:55:00|32369|32349|32308.1|32288.1|32369|32349|32302.5|32282.5|846
1641304800000|2022-01-04 14:00:00|32308.6|32288.6|32318.5|32298.5|32327.3|32307.3|32305.3|32285.3|802
1641305100000|2022-01-04 14:05:00|32318.6|32298.6|32316.9|32296.9|32318.6|32298.6|32300.4|32280.4|569
1641305400000|2022-01-04 14:10:00|32318|32298|32273|32253|32321|32301|32261.7|32241.7|832
1641305700000|2022-01-04 14:15:00|32273.1|32253.1|32284.6|32264.6|32291.9|32271.9|32272.8|32252.8|659
1641306000000|2022-01-04 14:20:00|32284.4|32264.4|32275.1|32255.1|32291.3|32271.3|32270.3|32250.3|671
1641306300000|2022-01-04 14:25:00|32274.4|32254.4|32291|32271|32294.1|32274.1|32273.7|32253.7|704
1641306600000|2022-01-04 14:30:00|32291.1|32271.1|32294.2|32274.2|32302|32282|32282.3|32262.3|795
1641306900000|2022-01-04 14:35:00|32293.7|32273.7|32295.2|32275.2|32295.7|32275.7|32282.8|32262.8|679
1641307200000|2022-01-04 14:40:00|32295.1|32275.1|32287.5|32267.5|32302.8|32282.8|32285.2|32265.2|704
1641307500000|2022-01-04 14:45:00|32287.4|32267.4|32287.8|32267.8|32299.5|32279.5|32280.7|32260.7|714
1641307800000|2022-01-04 14:50:00|32289.4|32269.4|32266|32246|32294.5|32274.5|32261.5|32241.5|722
1641308100000|2022-01-04 14:55:00|32263.2|32243.2|32280.2|32230.2|32302.6|32273.4|32260.3|32229.1|768
1641308400000|2022-01-04 15:00:00|32280.1|32230.1|32287.2|32267.2|32297.2|32276|32257.1|32207.8|978
1641308700000|2022-01-04 15:05:00|32286.7|32266.7|32239.5|32219.5|32290.9|32270.9|32227.2|32207.2|954
1641309000000|2022-01-04 15:10:00|32239.7|32219.7|32211.7|32191.7|32240.1|32220.1|32197.4|32171.4|935
1641309300000|2022-01-04 15:15:00|32212.1|32192.1|32200.1|32180.1|32230.7|32210.7|32199.5|32163.8|847
1641309600000|2022-01-04 15:20:00|32200.2|32180.2|32175|32155|32214.9|32180.6|32169|32139|844
1641309900000|2022-01-04 15:25:00|32175.1|32155.1|32154.2|32134.2|32180.6|32155.7|32146|32120.7|895
1641310200000|2022-01-04 15:30:00|32152.8|32132.8|32140.9|32120.9|32169.4|32134.9|32135.3|32102.4|993
1641310500000|2022-01-04 15:35:00|32141|32121|32129.6|32109.6|32161.2|32124.5|32128.1|32108.1|804
1641310800000|2022-01-04 15:40:00|32129.4|32109.4|32103|32083|32134.2|32114.2|32100.4|32080.4|828
1641311100000|2022-01-04 15:45:00|32102.1|32082.1|32112.9|32092.9|32141.9|32109|32101.5|32081.5|801
1641311400000|2022-01-04 15:50:00|32112.1|32092.1|32092.2|32072.2|32114.6|32094.6|32083.3|32063.3|879
1641311700000|2022-01-04 15:55:00|32091.8|32071.8|32105.8|32085.8|32129.3|32089.5|32050|32019.5|1008
1641312000000|2022-01-04 16:00:00|32104.7|32084.7|32093.5|32073.5|32110.9|32090.9|32064.8|32044.8|954
1641312300000|2022-01-04 16:05:00|32093.6|32073.6|32114.3|32094.3|32153.7|32119.3|32090.9|32067.1|880
1641312600000|2022-01-04 16:10:00|32114.7|32094.7|32104.5|32084.5|32136.1|32102.8|32089.1|32059|835
1641312900000|2022-01-04 16:15:00|32104.1|32084.1|32104.3|32084.3|32115|32087.9|32083.8|32053.2|745
1641313200000|2022-01-04 16:20:00|32104.2|32084.2|32123.4|32103.4|32140.5|32104.9|32090.7|32070.7|681
1641313500000|2022-01-04 16:25:00|32122.9|32102.9|32168.8|32118.8|32178.3|32148.4|32121.1|32090.2|844
1641313800000|2022-01-04 16:30:00|32167.8|32117.8|32153.2|32133.2|32172.9|32135.9|32136.1|32101.3|881
1641314100000|2022-01-04 16:35:00|32153|32133|32158.6|32138.6|32187.9|32148.9|32148|32110.7|760
1641314400000|2022-01-04 16:40:00|32174.5|32124.5|32163.1|32113.1|32178.1|32141.4|32145.6|32107.5|642
1641314700000|2022-01-04 16:45:00|32163.2|32113.2|32122.5|32102.5|32166.7|32128.7|32118|32091.4|758
1641315000000|2022-01-04 16:50:00|32123.6|32103.6|32116|32096|32128.2|32108.2|32112|32092|621
1641315300000|2022-01-04 16:55:00|32115.7|32095.7|32101.5|32081.5|32118.5|32098.5|32096.1|32076.1|719
1641315600000|2022-01-04 17:00:00|32100.4|32080.4|32105.4|32085.4|32116.2|32089.6|32097.2|32066.2|489
1641315900000|2022-01-04 17:05:00|32105.8|32085.8|32107.9|32087.9|32131.8|32098.6|32099.7|32070.9|497
1641316200000|2022-01-04 17:10:00|32108|32088|32088.1|32068.1|32138.1|32101.9|32087.4|32052|626
1641316500000|2022-01-04 17:15:00|32088|32068|32119.6|32069.6|32121.9|32084.2|32079.1|32044.3|551
1641316800000|2022-01-04 17:20:00|32119.8|32069.8|32106.2|32086.2|32131.4|32090.7|32096.1|32063.8|779
1641317100000|2022-01-04 17:25:00|32104.9|32084.9|32104.4|32084.4|32122|32090.9|32097.3|32064.7|487
1641317400000|2022-01-04 17:30:00|32105.6|32085.6|32103.3|32083.3|32129.5|32094.2|32098.8|32064.1|383
1641317700000|2022-01-04 17:35:00|32102.8|32082.8|32111.8|32091.8|32127.1|32093.1|32099|32069.6|497
1641318000000|2022-01-04 17:40:00|32111.2|32091.2|32110.1|32090.1|32124.6|32094|32105.2|32071.4|385
1641318300000|2022-01-04 17:45:00|32109.6|32089.6|32101|32081|32121.4|32092.1|32099|32063.7|290
1641318600000|2022-01-04 17:50:00|32100.9|32080.9|32094.8|32074.8|32116.4|32084.6|32094.8|32060.1|274
1641318900000|2022-01-04 17:55:00|32095.1|32075.1|32133.6|32083.6|32140.2|32090.2|32094.8|32067.4|504
1641319200000|2022-01-04 18:00:00|32133.5|32083.5|32141.7|32091.7|32143.8|32093.8|32129.7|32079.7|509
1641319500000|2022-01-04 18:05:00|32140.9|32090.9|32139.4|32089.4|32145.6|32110.1|32124.9|32088.1|436
1641319800000|2022-01-04 18:10:00|32137.6|32087.6|32163.6|32113.6|32169.3|32133.2|32121.8|32086.9|489
1641320100000|2022-01-04 18:15:00|32162.4|32112.4|32160.6|32110.6|32167|32130.4|32140.6|32104.9|457
1641320400000|2022-01-04 18:20:00|32160.1|32110.1|32119.7|32099.7|32160.1|32127.4|32117|32080.2|588
1641320700000|2022-01-04 18:25:00|32120|32100|32124.3|32104.3|32126.5|32106.5|32119.3|32099.3|385
1641321000000|2022-01-04 18:30:00|32124.6|32104.6|32155.2|32135.2|32172.1|32136.2|32124.4|32092.4|435
1641321300000|2022-01-04 18:35:00|32155.1|32135.1|32184.8|32134.8|32185.9|32150.4|32154.7|32126|526
1641321600000|2022-01-04 18:40:00|32184.7|32134.7|32173|32153|32188.3|32154.9|32167.8|32134.3|419
1641321900000|2022-01-04 18:45:00|32173.5|32153.5|32162.2|32142.2|32188.5|32157.1|32156.2|32126.5|539
1641322200000|2022-01-04 18:50:00|32161.7|32141.7|32173|32153|32174.5|32154.5|32157.6|32137.6|409
1641322500000|2022-01-04 18:55:00|32173.3|32153.3|32164.5|32144.5|32181.4|32161.4|32156.9|32122.2|616
1641322800000|2022-01-04 19:00:00|32164.8|32144.8|32161.2|32141.2|32186.1|32153.3|32159.2|32135.3|637
1641323100000|2022-01-04 19:05:00|32161.3|32141.3|32158.3|32138.3|32178.5|32142.9|32156.3|32125.4|437
1641323400000|2022-01-04 19:10:00|32157.9|32137.9|32153.4|32133.4|32159.1|32139.1|32151.5|32131.5|456
1641323700000|2022-01-04 19:15:00|32152.7|32132.7|32147.9|32127.9|32154.6|32134.6|32142.2|32122.2|426
1641324000000|2022-01-04 19:20:00|32148|32128|32140.4|32120.4|32149.7|32129.7|32137.8|32117.8|449
1641324300000|2022-01-04 19:25:00|32140.2|32120.2|32140.9|32120.9|32154.2|32124.5|32136.8|32101.8|472
1641324600000|2022-01-04 19:30:00|32140.5|32120.5|32130.1|32110.1|32141.2|32121.2|32129.5|32109.5|273
1641324900000|2022-01-04 19:35:00|32130.2|32110.2|32132.5|32112.5|32135.4|32115.4|32128.7|32108.7|380
1641325200000|2022-01-04 19:40:00|32132.6|32112.6|32139.5|32119.5|32153.6|32121.1|32131.1|32100.9|406
1641325500000|2022-01-04 19:45:00|32139.6|32119.6|32140.9|32120.9|32161.7|32127|32136.5|32101.5|445
1641325800000|2022-01-04 19:50:00|32141.2|32121.2|32137.4|32117.4|32154.2|32123.8|32133.7|32100|416
1641326100000|2022-01-04 19:55:00|32136.9|32116.9|32138.4|32118.4|32152.4|32121.2|32133.5|32100.9|643
1641326400000|2022-01-04 20:00:00|32138.2|32118.2|32141.4|32121.4|32160.9|32129.8|32133|32098.5|572
1641326700000|2022-01-04 20:05:00|32140.5|32120.5|32140.6|32120.6|32143.2|32123.2|32137|32117|294
1641327000000|2022-01-04 20:10:00|32140.9|32120.9|32135.1|32115.1|32142.2|32122.2|32133.4|32113.4|313
1641327300000|2022-01-04 20:15:00|32134.7|32114.7|32144|32124|32149.3|32125.8|32132.3|32098.6|333
1641327600000|2022-01-04 20:20:00|32143.7|32123.7|32139.9|32119.9|32155|32127.5|32136.5|32100.6|420
1641327900000|2022-01-04 20:25:00|32140.2|32120.2|32147.7|32127.7|32149.1|32129.1|32138.5|32118.5|396
1641328200000|2022-01-04 20:30:00|32148.2|32128.2|32140.3|32120.3|32170.1|32130.6|32140.3|32102.8|406
1641328500000|2022-01-04 20:35:00|32140.6|32120.6|32138.1|32118.1|32165.6|32126|32134.5|32100.7|372
1641328800000|2022-01-04 20:40:00|32137.8|32117.8|32140.1|32120.1|32162.6|32123.2|32136.6|32102.4|412
1641329100000|2022-01-04 20:45:00|32174.4|32123.6|32198.1|32129.7|32206.7|32137.7|32171.8|32109|472
1641329400000|2022-01-04 20:50:00|32198.3|32130.6|32184.2|32134.2|32208.5|32137.3|32174.4|32120.5|577
1641329700000|2022-01-04 20:55:00|32196.9|32133.6|32171|32121|32212.7|32139.9|32151.5|32115.5|752
1641330000000|2022-01-04 21:00:00|32172.1|32122.1|32165.3|32115.3|32199.5|32130.4|32160.1|32109.8|663
1641330300000|2022-01-04 21:05:00|32165.5|32115.5|32173.6|32123.6|32178.6|32126.5|32165.4|32115.4|393
1641330600000|2022-01-04 21:10:00|32173.7|32123.7|32170.8|32120.8|32190.2|32140.1|32158.9|32119.9|542
1641330900000|2022-01-04 21:15:00|32171.9|32121.9|32169.3|32119.3|32184.9|32129.2|32167.3|32117.3|376
1641331200000|2022-01-04 21:20:00|32169.7|32119.7|32171|32121|32175.9|32136.5|32156.5|32118.2|269
1641331500000|2022-01-04 21:25:00|32170.8|32120.8|32169.5|32119.5|32173.2|32140|32157.7|32116.8|255
1641331800000|2022-01-04 21:30:00|32169.2|32119.2|32168.6|32118.6|32172.8|32122.6|32165.9|32115.9|272
1641332100000|2022-01-04 21:35:00|32168.7|32118.7|32172.8|32122.8|32176.8|32126.8|32166.1|32116.1|306
1641332400000|2022-01-04 21:40:00|32172.7|32122.7|32175|32125|32184.5|32128.2|32170.1|32118|267
1641332700000|2022-01-04 21:45:00|32174.9|32124.9|32161.9|32111.9|32183.6|32127.8|32159|32105.6|383
1641333000000|2022-01-04 21:50:00|32166.6|32114.2|32161.9|32111.9|32187.5|32119.6|32161.2|32084.1|530
1641333300000|2022-01-04 21:55:00|32168.7|32118.7|32179.5|32110.6|32193.5|32118.7|32166.1|32077.5|484
1641333600000|2022-01-04 22:00:00|32220|32113|32228.7|32121.7|32234.5|32127.5|32219.4|32112.4|55
1641333900000|2022-01-04 22:05:00|32225.8|32118.8|32224.3|32117.3|32231.8|32124.8|32219.8|32112.8|57
1641334200000|2022-01-04 22:10:00|32217.2|32110.2|32217.1|32110.1|32237.5|32130.5|32214.5|32107.5|53
1641334500000|2022-01-04 22:15:00|32215.7|32108.7|32220.3|32113.3|32237.1|32130.1|32215.5|32108.5|111
1641334800000|2022-01-04 22:20:00|32220.6|32113.6|32218.7|32111.7|32229.9|32122.9|32204.1|32097.1|237
1641335100000|2022-01-04 22:25:00|32217.8|32110.8|32216.9|32109.9|32228.6|32121.6|32208|32101|215
1641335400000|2022-01-04 22:30:00|32216.2|32109.2|32216.7|32109.7|32227.5|32120.5|32209.9|32102.9|254
1641335700000|2022-01-04 22:35:00|32216.3|32109.3|32215.4|32108.4|32233.9|32126.9|32201|32094|186
1641336000000|2022-01-04 22:40:00|32216.4|32109.4|32211.7|32104.7|32229.3|32122.3|32199.2|32092.2|202
1641336300000|2022-01-04 22:45:00|32220.7|32113.7|32219.1|32112.1|32224|32117|32204.8|32097.8|206
1641336600000|2022-01-04 22:50:00|32218.9|32111.9|32222.6|32115.6|32230|32123|32209.4|32102.4|158
1641336900000|2022-01-04 22:55:00|32211.2|32104.2|32212.8|32105.8|32235.5|32128.5|32208.1|32101.1|252
1641337200000|2022-01-04 23:00:00|32217|32110|32205.4|32098.4|32224.6|32117.6|32200.6|32093.6|419
1641337500000|2022-01-04 23:05:00|32205.8|32098.8|32208.1|32101.1|32224.1|32117.1|32204.3|32097.3|319
1641337800000|2022-01-04 23:10:00|32208|32101|32208.8|32101.8|32224.1|32117.1|32207.3|32100.3|200
1641338100000|2022-01-04 23:15:00|32214.1|32107.1|32217.4|32110.4|32221.7|32114.7|32199.9|32100.8|253
1641338400000|2022-01-04 23:20:00|32213.7|32106.7|32209.7|32102.7|32224.1|32117.1|32198.3|32102.3|174
1641338700000|2022-01-04 23:25:00|32209.6|32102.6|32212.6|32105.6|32223|32116|32207|32100|249
1641339000000|2022-01-04 23:30:00|32213.1|32106.1|32213.3|32106.3|32226.8|32120.9|32208|32104.4|267
1641339300000|2022-01-04 23:35:00|32212.8|32105.8|32212.8|32105.8|32226.6|32119.6|32208.2|32102.1|211
1641339600000|2022-01-04 23:40:00|32212.3|32105.3|32211.7|32104.7|32223.6|32116.6|32195.5|32100.5|214
1641339900000|2022-01-04 23:45:00|32211.8|32104.8|32219.6|32112.6|32224.6|32117.6|32209.5|32102.5|349
1641340200000|2022-01-04 23:50:00|32219.2|32112.2|32219.3|32112.3|32226.8|32119.8|32211.7|32105|246
1641340500000|2022-01-04 23:55:00|32217.8|32110.8|32219.4|32112.4|32226.9|32119.9|32205.3|32104.9|184
1641340800000|2022-01-05 00:00:00|32217.7|32110.7|32212.2|32106|32224.8|32117.8|32205.3|32102.3|326
1641341100000|2022-01-05 00:05:00|32211.2|32107.3|32196.9|32113.7|32216.4|32125.7|32190.4|32101.7|341
1641341400000|2022-01-05 00:10:00|32198.5|32112.6|32199.3|32118.3|32212.6|32125.9|32191.7|32103.9|252
1641341700000|2022-01-05 00:15:00|32202.7|32114.2|32203|32115.8|32212.5|32124|32194.8|32104.4|279
1641342000000|2022-01-05 00:20:00|32202.2|32110.7|32204.7|32115|32220.2|32129|32194.9|32104.9|257
1641342300000|2022-01-05 00:25:00|32206.8|32112.3|32207.8|32110.3|32211.4|32129.1|32194.7|32104.3|236
1641342600000|2022-01-05 00:30:00|32206.1|32111.9|32213.2|32122.7|32217.5|32133.2|32200.1|32109.4|376
1641342900000|2022-01-05 00:35:00|32214.6|32120.7|32209.4|32121.3|32228.7|32141|32201.3|32116.3|444
1641343200000|2022-01-05 00:40:00|32209|32118|32198.1|32125.3|32215.2|32133|32193.1|32116.1|336
1641343500000|2022-01-05 00:45:00|32198.9|32124.3|32202.9|32124.4|32212.9|32134.2|32193.8|32119.2|268
1641343800000|2022-01-05 00:50:00|32200.3|32125|32208.4|32125.5|32211|32139.6|32190.1|32118.6|448
1641344100000|2022-01-05 00:55:00|32205.5|32125.4|32214.4|32134.9|32220.6|32141.4|32197.1|32121.5|426
1641344400000|2022-01-05 01:00:00|32214.2|32134.8|32201.2|32128.1|32219.1|32150.1|32196|32121.9|498
1641344700000|2022-01-05 01:05:00|32199.1|32128.2|32199.8|32119.9|32205|32131.8|32193|32117.4|411
1641345000000|2022-01-05 01:10:00|32200.1|32119.1|32198.1|32121.7|32200.6|32127|32186.5|32114.2|439
1641345300000|2022-01-05 01:15:00|32198.2|32122.1|32194.9|32122.2|32203.1|32132.1|32187.4|32111.8|403
1641345600000|2022-01-05 01:20:00|32194.4|32122.1|32192|32115.8|32198.7|32131.7|32184.8|32111.9|413
1641345900000|2022-01-05 01:25:00|32193.9|32119.8|32188.2|32120.5|32197.6|32132|32180.1|32110.9|394
1641346200000|2022-01-05 01:30:00|32187|32121.4|32189.2|32120.6|32195.3|32127.4|32180.6|32107.9|400
1641346500000|2022-01-05 01:35:00|32190.6|32120.7|32187.3|32113.4|32193|32126.7|32173.7|32112.6|454
1641346800000|2022-01-05 01:40:00|32186.7|32114.1|32180.3|32114.8|32194|32127.2|32180.1|32111.6|445
1641347100000|2022-01-05 01:45:00|32181.7|32112.8|32180.7|32114.9|32189|32120.8|32174.2|32106.4|529
1641347400000|2022-01-05 01:50:00|32180.1|32115.4|32179.4|32109.1|32188.1|32120.1|32174.4|32106|638
1641347700000|2022-01-05 01:55:00|32179|32108.7|32184.7|32115.9|32190.6|32121.2|32173.7|32103.8|524
1641348000000|2022-01-05 02:00:00|32186.7|32116.5|32181.2|32111.5|32190.6|32122.6|32176.5|32108.3|480
1641348300000|2022-01-05 02:05:00|32181.1|32111.4|32181.8|32115|32187.2|32120.6|32174.8|32107.1|372
1641348600000|2022-01-05 02:10:00|32181.7|32114.9|32185.3|32114.2|32190.2|32121.5|32175.3|32107.6|505
1641348900000|2022-01-05 02:15:00|32185.7|32114.6|32181.3|32117.4|32188.2|32123|32169.5|32109.3|374
1641349200000|2022-01-05 02:20:00|32181.7|32116.6|32174.1|32102.2|32186.7|32123.4|32168.6|32099.1|392
1641349500000|2022-01-05 02:25:00|32173.7|32103|32166.2|32104.7|32179|32111.7|32161.9|32094.7|366
1641349800000|2022-01-05 02:30:00|32166.5|32103.5|32166.1|32094.9|32177.6|32109.4|32159.4|32087.8|424
1641350100000|2022-01-05 02:35:00|32166.2|32093.8|32166.3|32105.9|32174.4|32113.5|32160.1|32093.8|365
1641350400000|2022-01-05 02:40:00|32166|32106.3|32166.5|32101.4|32179|32112.5|32165.9|32094.8|436
1641350700000|2022-01-05 02:45:00|32167.3|32100|32160.6|32091.1|32171.2|32101.9|32157.3|32086|385
1641351000000|2022-01-05 02:50:00|32160.7|32090.3|32165.3|32096.7|32167.9|32100.6|32154.7|32087.2|356
1641351300000|2022-01-05 02:55:00|32164.4|32096|32166.2|32100.1|32169.9|32101.8|32156.9|32084.9|481
1641351600000|2022-01-05 03:00:00|32166.1|32100.4|32162|32095.4|32173.9|32107.9|32161.1|32088.8|543
1641351900000|2022-01-05 03:05:00|32161|32097|32164.4|32093.9|32172|32104.9|32154.7|32087.8|329
1641352200000|2022-01-05 03:10:00|32162.3|32093.6|32160|32098.2|32169.3|32105.4|32153.8|32089.9|396
1641352500000|2022-01-05 03:15:00|32159.9|32097.6|32166.6|32100.8|32170|32103.7|32159.8|32091.1|368
1641352800000|2022-01-05 03:20:00|32167.1|32101.3|32158.1|32095.4|32167.9|32102.7|32152.3|32087.1|352
1641353100000|2022-01-05 03:25:00|32163.5|32088.1|32161.3|32096.3|32166|32100.8|32148.4|32084.8|349
1641353400000|2022-01-05 03:30:00|32159|32095.7|32152.5|32087.4|32164.5|32097.3|32149.3|32079.9|337
1641353700000|2022-01-05 03:35:00|32149.7|32089.3|32156.1|32089.5|32160.8|32091.8|32145.1|32079.3|382
1641354000000|2022-01-05 03:40:00|32156.7|32088.6|32160.9|32091|32163.8|32099.2|32146.6|32084.8|332
1641354300000|2022-01-05 03:45:00|32165|32090.3|32148.5|32094.2|32168.3|32097.8|32147.7|32080.6|294
1641354600000|2022-01-05 03:50:00|32155.1|32085.3|32154.3|32088.9|32159.2|32094.2|32143.5|32081.4|268
1641354900000|2022-01-05 03:55:00|32155.3|32089.8|32158.5|32090.5|32161.8|32098.9|32148|32078.5|336
1641355200000|2022-01-05 04:00:00|32159|32088.6|32159.1|32098.1|32166.7|32101|32149.3|32081.7|459
1641355500000|2022-01-05 04:05:00|32162.9|32098.3|32164.1|32102.9|32175|32109.2|32160.2|32088|399
1641355800000|2022-01-05 04:10:00|32164.3|32102.7|32172|32103.1|32179.4|32112.1|32163.7|32096.2|355
1641356100000|2022-01-05 04:15:00|32171.6|32103.7|32166.3|32099.8|32173.3|32106.5|32162.9|32095.3|432
1641356400000|2022-01-05 04:20:00|32165.9|32100.2|32166.4|32100.4|32172.3|32103.4|32160|32093.4|367
1641356700000|2022-01-05 04:25:00|32166.8|32101.2|32175.3|32108.2|32177.6|32110.8|32159.9|32094.6|308
1641357000000|2022-01-05 04:30:00|32175.9|32108.1|32175.2|32110.7|32182.5|32115.2|32164.6|32093.6|387
1641357300000|2022-01-05 04:35:00|32175.7|32111.2|32168.7|32110.2|32180.2|32115.6|32168.5|32103.9|381
1641357600000|2022-01-05 04:40:00|32170.1|32111|32164.2|32107.2|32178.4|32118.4|32157.4|32096.5|459
1641357900000|2022-01-05 04:45:00|32170.4|32099.6|32169.6|32100.5|32173.9|32112.4|32159.6|32095.5|339
1641358200000|2022-01-05 04:50:00|32170|32098.4|32173.2|32106.2|32178|32114.9|32163.3|32096.7|315
1641358500000|2022-01-05 04:55:00|32173.7|32102.3|32172.1|32113.7|32180.5|32117.9|32166.2|32102.3|281
1641358800000|2022-01-05 05:00:00|32172.9|32112.4|32178|32104.8|32183.5|32115.5|32170.1|32097.9|440
1641359100000|2022-01-05 05:05:00|32177.7|32104.5|32177.4|32115|32183|32118.5|32168.1|32101.9|329
1641359400000|2022-01-05 05:10:00|32175.7|32113.4|32180.9|32111.5|32183.8|32119.1|32171.6|32102.1|247
1641359700000|2022-01-05 05:15:00|32177.1|32115.3|32183.9|32108.3|32187.2|32117.4|32171.3|32105.1|338
1641360000000|2022-01-05 05:20:00|32178.7|32111.8|32178.4|32110.2|32189.3|32118.8|32170.1|32099.5|504
1641360300000|2022-01-05 05:25:00|32177.7|32109.4|32182.4|32114.2|32184.9|32116.7|32169.3|32100.8|456
1641360600000|2022-01-05 05:30:00|32182.3|32114.1|32190.7|32120.8|32208.4|32129.3|32171.8|32103.8|670
1641360900000|2022-01-05 05:35:00|32192.9|32126.4|32191|32124|32198.7|32131.4|32184.2|32113.9|557
1641361200000|2022-01-05 05:40:00|32188.9|32122.8|32187.7|32123|32200.5|32129.8|32182.8|32112|404
1641361500000|2022-01-05 05:45:00|32188.2|32120.7|32185.6|32113.1|32196.8|32129.5|32176.6|32107.8|567
1641361800000|2022-01-05 05:50:00|32187|32112.4|32179.6|32108.3|32197.1|32122.2|32170|32099.3|614
1641362100000|2022-01-05 05:55:00|32182.6|32112.4|32176.4|32101.8|32186|32120.5|32165.9|32101.8|621
1641362400000|2022-01-05 06:00:00|32180.1|32108.9|32168.7|32118.7|32182.7|32120|32159.3|32101|620
1641362700000|2022-01-05 06:05:00|32171.8|32112.6|32169.2|32110.9|32185.3|32119.5|32163.8|32102|627
1641363000000|2022-01-05 06:10:00|32169.7|32110.7|32169.4|32119.4|32184.1|32122|32159.9|32103.7|710
1641363300000|2022-01-05 06:15:00|32169.3|32119.3|32170.6|32117.7|32179.4|32122.5|32164.2|32103.4|621
1641363600000|2022-01-05 06:20:00|32170.1|32117.6|32161.2|32110.1|32173.9|32118.8|32154.8|32100.8|509
1641363900000|2022-01-05 06:25:00|32162.7|32109.8|32159.6|32107.6|32175.9|32112.6|32154.2|32099.5|533
1641364200000|2022-01-05 06:30:00|32159.4|32109.4|32153.1|32095.7|32170.2|32110|32151.5|32078|527
1641364500000|2022-01-05 06:35:00|32153.2|32095.6|32147.6|32093.4|32167.4|32098|32143.1|32080.6|463
1641364800000|2022-01-05 06:40:00|32147.7|32093.6|32146.2|32088.3|32164.9|32094.7|32137.6|32079.1|464
1641365100000|2022-01-05 06:45:00|32148.6|32086.5|32156|32096.1|32168.6|32100.6|32143.7|32085.4|575
1641365400000|2022-01-05 06:50:00|32155.4|32096|32166.1|32103.9|32181.8|32108.3|32152.9|32090.2|622
1641365700000|2022-01-05 06:55:00|32166.7|32104.7|32119.9|32099.9|32172.9|32109|32119.7|32078.2|410
1641366000000|2022-01-05 07:00:00|32119.7|32099.7|32105.4|32085.4|32133|32099.7|32101.6|32074|509
1641366300000|2022-01-05 07:05:00|32106.3|32086.3|32090.1|32070.1|32119.9|32087.1|32087.1|32064.2|438
1641366600000|2022-01-05 07:10:00|32089.6|32069.6|32086.2|32066.2|32090.1|32070.1|32081.8|32061.8|471
1641366900000|2022-01-05 07:15:00|32086.3|32066.3|32102.2|32082.2|32104.7|32084.7|32085.1|32065.1|490
1641367200000|2022-01-05 07:20:00|32103.4|32083.4|32113.2|32093.2|32128.2|32097.3|32102.7|32076.2|497
1641367500000|2022-01-05 07:25:00|32113.9|32093.9|32104.2|32084.2|32129.2|32093.9|32099.6|32068.5|499
1641367800000|2022-01-05 07:30:00|32104.1|32084.1|32098.6|32078.6|32106.5|32086.5|32097.1|32077.1|516
1641368100000|2022-01-05 07:35:00|32099.3|32079.3|32107.6|32087.6|32110|32090|32097.4|32077.4|484
1641368400000|2022-01-05 07:40:00|32107.5|32087.5|32108.1|32088.1|32109.5|32089.5|32101.6|32081.6|541
1641368700000|2022-01-05 07:45:00|32107.5|32087.5|32130.2|32110.2|32146.5|32112.6|32100.9|32080.9|505
1641369000000|2022-01-05 07:50:00|32130.1|32110.1|32121.5|32101.5|32145.9|32114.8|32119.1|32094.7|527
1641369300000|2022-01-05 07:55:00|32121.6|32101.6|32129.5|32109.5|32131.9|32111.9|32113.7|32093.7|497
1641369600000|2022-01-05 08:00:00|32128.9|32108.9|32144.3|32124.3|32145.8|32125.8|32115.4|32090.7|716
1641369900000|2022-01-05 08:05:00|32145.5|32125.5|32119.1|32099.1|32146|32126|32113.8|32083.2|643
1641370200000|2022-01-05 08:10:00|32119|32099|32117.2|32097.2|32132.4|32112.4|32106.6|32086.6|599
1641370500000|2022-01-05 08:15:00|32117|32097|32117.3|32097.3|32122|32102|32111.6|32091.6|607
1641370800000|2022-01-05 08:20:00|32117.5|32097.5|32096|32076|32118|32098|32094.2|32074.2|576
1641371100000|2022-01-05 08:25:00|32096.3|32076.3|32091.2|32071.2|32097.8|32077.8|32071.7|32051.7|739
1641371400000|2022-01-05 08:30:00|32091.1|32071.1|32084.4|32064.4|32091.9|32071.9|32071.9|32051.9|691
1641371700000|2022-01-05 08:35:00|32086.6|32066.6|32105.6|32085.6|32110.3|32090.3|32085.7|32065.7|641
1641372000000|2022-01-05 08:40:00|32105.8|32085.8|32113.7|32093.7|32114.4|32094.4|32096.1|32076.1|562
1641372300000|2022-01-05 08:45:00|32114.1|32094.1|32118.3|32098.3|32122.5|32102.5|32104.4|32084.4|538
1641372600000|2022-01-05 08:50:00|32118.2|32098.2|32089.5|32069.5|32119.2|32099.2|32087.6|32067.6|628
1641372900000|2022-01-05 08:55:00|32089.2|32069.2|32095.6|32075.6|32102.2|32082.2|32087.8|32067.8|671
1641373200000|2022-01-05 09:00:00|32095.5|32075.5|32099.7|32079.7|32102.9|32082.9|32091.9|32071.9|551
1641373500000|2022-01-05 09:05:00|32099.9|32079.9|32088.8|32068.8|32100.9|32080.9|32083.1|32063.1|612
1641373800000|2022-01-05 09:10:00|32089.9|32069.9|32095|32075|32103.9|32083.9|32088|32068|814
1641374100000|2022-01-05 09:15:00|32094.8|32074.8|32086.4|32066.4|32103.7|32083.7|32086.3|32066.3|774
1641374400000|2022-01-05 09:20:00|32086.5|32066.5|32038.7|32018.7|32096.4|32076.4|32038.1|32018.1|744
1641374700000|2022-01-05 09:25:00|32038.6|32018.6|32038.2|32018.2|32055.3|32035.3|32034.2|32014.2|803
1641375000000|2022-01-05 09:30:00|32040.1|32020.1|32037.6|32017.6|32057.3|32037.3|32033.8|32013.8|710
1641375300000|2022-01-05 09:35:00|32037.9|32017.9|32031.9|32011.9|32043.1|32023.1|32026.2|32006.2|714
1641375600000|2022-01-05 09:40:00|32031.4|32011.4|32039.7|32019.7|32041.6|32021.6|32029.5|32009.5|495
1641375900000|2022-01-05 09:45:00|32039.8|32019.8|32030.7|32010.7|32040.4|32020.4|32027|32007|465
1641376200000|2022-01-05 09:50:00|32029.6|32009.6|32027.5|32007.5|32033.9|32013.9|32019.9|31999.9|559
1641376500000|2022-01-05 09:55:00|32028.5|32008.5|32001|31981|32030.7|32010.7|31998.6|31962.9|624
1641376800000|2022-01-05 10:00:00|32001.1|31981.1|32014.7|31994.7|32020.2|32000.2|31997.6|31977.6|728
1641377100000|2022-01-05 10:05:00|32015.9|31995.9|32014.1|31994.1|32024.7|32004.7|32005.1|31985.1|766
1641377400000|2022-01-05 10:10:00|32013.8|31993.8|32042.9|32022.9|32044.2|32024.2|32013.2|31993.2|727
1641377700000|2022-01-05 10:15:00|32042|32022|32034.7|32014.7|32067.9|32047.9|32023.2|32003.2|742
1641378000000|2022-01-05 10:20:00|32035|32015|32026.5|32006.5|32037.2|32017.2|32015.5|31995.5|565
1641378300000|2022-01-05 10:25:00|32028.8|32008.8|32016.1|31996.1|32028.8|32008.8|32010.9|31990.9|601
1641378600000|2022-01-05 10:30:00|32017.4|31997.4|32028.2|32008.2|32075.1|32030.3|32015.5|31995.5|807
1641378900000|2022-01-05 10:35:00|32027.8|32007.8|32055.7|32035.7|32056.2|32036.2|32023.5|32003.5|634
1641379200000|2022-01-05 10:40:00|32055.9|32035.9|32046|32026|32059.5|32039.5|32044.9|32024.9|594
1641379500000|2022-01-05 10:45:00|32046.1|32026.1|32023.8|32003.8|32049.7|32029.7|32015.5|31995.5|659
1641379800000|2022-01-05 10:50:00|32024.1|32004.1|32026.5|32006.5|32038.6|32018.6|32023.4|32003.4|571
1641380100000|2022-01-05 10:55:00|32026.2|32006.2|32009.8|31989.8|32039.6|32019.6|32008|31988|612
1641380400000|2022-01-05 11:00:00|32010|31990|31997.7|31977.7|32015.2|31995.2|31995.4|31975.4|650
1641380700000|2022-01-05 11:05:00|31997.3|31977.3|31986.7|31966.7|31998.2|31978.2|31975.7|31955.7|607
1641381000000|2022-01-05 11:10:00|31986.9|31966.9|31972.7|31952.7|31987.8|31967.8|31970.3|31950.3|647
1641381300000|2022-01-05 11:15:00|31972.4|31952.4|31985.2|31965.2|31987.9|31967.9|31966.9|31946.9|637
1641381600000|2022-01-05 11:20:00|31985.1|31965.1|31968.7|31948.7|31985.7|31965.7|31964.6|31944.6|576
1641381900000|2022-01-05 11:25:00|31968.5|31948.5|31953.2|31933.2|31970.7|31950.7|31952.1|31932.1|643
1641382200000|2022-01-05 11:30:00|31953.4|31933.4|31940.7|31920.7|31953.8|31933.8|31935.7|31915.7|643
1641382500000|2022-01-05 11:35:00|31941.1|31921.1|31988.9|31968.9|32004|31984|31935.7|31915.7|832
1641382800000|2022-01-05 11:40:00|31988.2|31968.2|31993.9|31973.9|31995.1|31975.1|31978.6|31958.6|739
1641383100000|2022-01-05 11:45:00|31993.8|31973.8|31945.8|31925.8|31998.3|31978.3|31941.2|31921.2|795
1641383400000|2022-01-05 11:50:00|31945.2|31925.2|31947.8|31927.8|31949.8|31929.8|31939.7|31919.7|644
1641383700000|2022-01-05 11:55:00|31947.7|31927.7|31959.7|31939.7|31963.1|31943.1|31946|31926|534
1641384000000|2022-01-05 12:00:00|31959.3|31939.3|31967.1|31947.1|31969.5|31949.5|31955.6|31935.6|562
1641384300000|2022-01-05 12:05:00|31967.2|31947.2|31970|31950|31989.1|31969.1|31963.1|31943.1|626
1641384600000|2022-01-05 12:10:00|31969.5|31949.5|31969.9|31949.9|31972|31952|31956.1|31936.1|519
1641384900000|2022-01-05 12:15:00|31970.3|31950.3|31964|31944|31981.9|31961.9|31945.2|31925.2|802
1641385200000|2022-01-05 12:20:00|31963.9|31943.9|31972.9|31952.9|31973.7|31953.7|31960.1|31940.1|711
1641385500000|2022-01-05 12:25:00|31972.1|31952.1|31995.9|31975.9|31998.5|31978.5|31972.1|31952.1|703
1641385800000|2022-01-05 12:30:00|31996.1|31976.1|32024.9|32004.9|32028.4|32008.4|31991.6|31971.6|719
1641386100000|2022-01-05 12:35:00|32026|32006|32062.3|32042.3|32062.5|32042.5|32021.5|32001.5|792
1641386400000|2022-01-05 12:40:00|32061.2|32041.2|32064.8|32044.8|32070.6|32050.6|32054.7|32034.7|756
1641386700000|2022-01-05 12:45:00|32066.7|32046.7|32062.4|32042.4|32070.7|32050.7|32050.2|32030.2|670
1641387000000|2022-01-05 12:50:00|32062.9|32042.9|32052.1|32032.1|32064.1|32044.1|32049|32029|601
1641387300000|2022-01-05 12:55:00|32052.3|32032.3|32052|32032|32062.2|32042.2|32051.5|32031.5|656
1641387600000|2022-01-05 13:00:00|32051.9|32031.9|32055.8|32035.8|32056.8|32036.7|32039.4|32006.8|791
1641387900000|2022-01-05 13:05:00|32055.3|32035.3|32059.2|32039.2|32074.2|32054.2|32054.1|32034.1|678
1641388200000|2022-01-05 13:10:00|32058.7|32038.7|32016.2|31966.2|32058.7|32038.7|31999.8|31963.1|903
1641388500000|2022-01-05 13:15:00|32016|31966|32011|31991|32047.6|32012.8|32008.1|31965.9|973
1641388800000|2022-01-05 13:20:00|32011.9|31991.9|32016.4|31996.4|32051.4|32017.6|32009.1|31982.8|838
1641389100000|2022-01-05 13:25:00|32016.2|31996.2|32016.9|31996.9|32033.5|32013.5|32012.9|31992.9|743
1641389400000|2022-01-05 13:30:00|32016.4|31996.4|32012.8|31992.8|32016.8|31996.8|31998.3|31978.3|752
1641389700000|2022-01-05 13:35:00|32013|31993|31989.2|31969.2|32013.2|31993.2|31988.4|31968.4|783
1641390000000|2022-01-05 13:40:00|31989|31969|31976.1|31956.1|31993.4|31973.4|31974.3|31954.3|773
1641390300000|2022-01-05 13:45:00|31976|31956|31962.8|31942.8|31982.3|31962.3|31962.1|31942.1|801
1641390600000|2022-01-05 13:50:00|31962.7|31942.7|31966|31946|31969.7|31949.7|31961.6|31941.6|645
1641390900000|2022-01-05 13:55:00|31965.9|31945.9|31978|31958|31987.1|31967.1|31965.9|31945.9|713
1641391200000|2022-01-05 14:00:00|31977.8|31957.8|31965.1|31945.1|31985.1|31965.1|31964.7|31944.7|790
1641391500000|2022-01-05 14:05:00|31965|31945|31956.8|31936.8|31970.3|31950.3|31945.7|31925.7|744
1641391800000|2022-01-05 14:10:00|31956.9|31936.9|31961.5|31941.5|31962.8|31942.8|31952.3|31932.3|785
1641392100000|2022-01-05 14:15:00|31959.9|31939.9|31947.5|31927.5|31967.2|31947.2|31945.7|31925.7|674
1641392400000|2022-01-05 14:20:00|31947|31927|31928.2|31908.2|31947.1|31927.1|31924.7|31904.7|844
1641392700000|2022-01-05 14:25:00|31928.1|31908.1|31927|31907|31930.2|31910.2|31920.9|31900.9|750
1641393000000|2022-01-05 14:30:00|31926.9|31906.9|31929.6|31909.6|31934.9|31914.9|31916.7|31896.7|860
1641393300000|2022-01-05 14:35:00|31929.1|31909.1|31929.6|31909.6|31943.8|31923.8|31927.2|31907.2|681
1641393600000|2022-01-05 14:40:00|31927.5|31907.5|31936.9|31916.9|31938.3|31918.3|31925.5|31905.5|627
1641393900000|2022-01-05 14:45:00|31937.5|31917.5|31907.6|31887.6|31938.1|31918.1|31905.7|31885.7|671
1641394200000|2022-01-05 14:50:00|31908.1|31888.1|31897|31877|31912.7|31892.7|31885.7|31865.7|674
1641394500000|2022-01-05 14:55:00|31897.1|31877.1|31903.9|31883.9|31906.2|31886.2|31888|31868|709
1641394800000|2022-01-05 15:00:00|31903.2|31883.2|31829.3|31809.3|31905.1|31885.1|31829.2|31800.7|856
1641395100000|2022-01-05 15:05:00|31829.2|31809.2|31839.1|31819.1|31839.8|31819.8|31826|31806|670
1641395400000|2022-01-05 15:10:00|31839.7|31819.7|31820.9|31800.9|31841.3|31821.3|31815|31795|713
1641395700000|2022-01-05 15:15:00|31820.5|31800.5|31814.6|31794.6|31826.9|31806.9|31814.1|31794.1|587
1641396000000|2022-01-05 15:20:00|31814.7|31794.7|31840.6|31820.6|31846.2|31823.6|31813.8|31793.5|692
1641396300000|2022-01-05 15:25:00|31840.5|31820.5|31861.7|31841.7|31861.8|31841.8|31839.8|31819.8|645
1641396600000|2022-01-05 15:30:00|31861.5|31841.5|31868.3|31848.3|31869.3|31849.3|31856.1|31836.1|722
1641396900000|2022-01-05 15:35:00|31869.7|31849.7|31882.3|31862.3|31889|31869|31865|31845|657
1641397200000|2022-01-05 15:40:00|31882.4|31862.4|31874.5|31854.5|31885.2|31865.2|31869.2|31849.2|737
1641397500000|2022-01-05 15:45:00|31874.7|31854.7|31878.7|31858.7|31890.9|31870.9|31866.3|31846.3|783
1641397800000|2022-01-05 15:50:00|31879.1|31859.1|31902.3|31882.3|31933.8|31891.1|31864|31844|821
1641398100000|2022-01-05 15:55:00|31901.3|31881.3|31898.5|31878.5|31934.9|31914.9|31894.8|31874.8|935
1641398400000|2022-01-05 16:00:00|31899.5|31879.5|31901.5|31881.5|31923.4|31896.4|31884.7|31861.6|879
1641398700000|2022-01-05 16:05:00|31901.3|31881.3|31895.8|31875.8|31920.8|31885.9|31893.2|31863.8|756
1641399000000|2022-01-05 16:10:00|31895.6|31875.6|31892.7|31872.7|31909.5|31880.5|31883.9|31846.3|754
1641399300000|2022-01-05 16:15:00|31892.4|31872.4|31927.2|31877.2|31927.2|31893.4|31891.9|31857.8|706
1641399600000|2022-01-05 16:20:00|31913.3|31893.3|31927.6|31907.6|31947|31910.2|31910.8|31880.3|941
1641399900000|2022-01-05 16:25:00|31928.3|31908.3|31938.7|31888.7|31956.3|31923.3|31923.7|31886.6|801
1641400200000|2022-01-05 16:30:00|31939|31889|31894.2|31874.2|31946.8|31911.9|31892.7|31856.8|740
1641400500000|2022-01-05 16:35:00|31893.8|31873.8|31891.5|31871.5|31909.6|31874.4|31880.9|31856.4|974
1641400800000|2022-01-05 16:40:00|31891|31871|31893.5|31873.5|31900.4|31880.4|31887.6|31867.6|639
1641401100000|2022-01-05 16:45:00|31893.4|31873.4|31899.9|31879.9|31909.2|31889.2|31891.4|31871.4|632
1641401400000|2022-01-05 16:50:00|31900.2|31880.2|31904|31884|31904.7|31884.7|31884.9|31864.9|581
1641401700000|2022-01-05 16:55:00|31904.3|31884.3|31893.5|31873.5|31904.3|31884.3|31892.4|31872.4|518
1641402000000|2022-01-05 17:00:00|31892.4|31872.4|31884.2|31864.2|31896.8|31876.8|31883|31863|536
1641402300000|2022-01-05 17:05:00|31883.7|31863.7|31881.9|31861.9|31886.1|31866.1|31876|31856|557
1641402600000|2022-01-05 17:10:00|31882.4|31862.4|31881.5|31861.5|31885.2|31865.2|31877.4|31857.4|515
1641402900000|2022-01-05 17:15:00|31881|31861|31875.6|31855.6|31882.1|31862.1|31875.3|31855.3|428
1641403200000|2022-01-05 17:20:00|31875|31855|31873.2|31853.2|31877|31857|31858.3|31838.3|577
1641403500000|2022-01-05 17:25:00|31873.1|31853.1|31867.3|31847.3|31875.6|31855.6|31863|31843|452
1641403800000|2022-01-05 17:30:00|31867.1|31847.1|31871.4|31851.4|31876.5|31856.5|31866|31846|470
1641404100000|2022-01-05 17:35:00|31871.7|31851.7|31874.2|31854.2|31890.4|31857.8|31870.8|31839.6|424
1641404400000|2022-01-05 17:40:00|31874.3|31854.3|31874|31854|31876.8|31856.8|31869|31849|671
1641404700000|2022-01-05 17:45:00|31873.8|31853.8|31866.3|31846.3|31887.3|31856|31860.4|31830|703
1641405000000|2022-01-05 17:50:00|31866.1|31846.1|31874.4|31824.4|31880.3|31846.3|31857.3|31823.3|499
1641405300000|2022-01-05 17:55:00|31874.5|31824.5|31871.4|31851.4|31875.3|31851.5|31855.5|31823.8|554
1641405600000|2022-01-05 18:00:00|31871.6|31851.6|31889|31869|31902.8|31870.4|31869.7|31849.3|486
1641405900000|2022-01-05 18:05:00|31887.3|31867.3|31889|31869|31906.1|31873.3|31884.8|31850.5|412
1641406200000|2022-01-05 18:10:00|31888.7|31868.7|31883.2|31863.2|31891.1|31871.1|31881.3|31861.3|486
1641406500000|2022-01-05 18:15:00|31883.3|31863.3|31883.8|31863.8|31900.7|31866.8|31879.2|31846.3|457
1641406800000|2022-01-05 18:20:00|31883|31863|31877|31857|31896.5|31864.4|31875.1|31845.4|467
1641407100000|2022-01-05 18:25:00|31876.5|31856.5|31874.6|31854.6|31878.9|31858.9|31872.4|31852.4|342
1641407400000|2022-01-05 18:30:00|31874.2|31854.2|31867.9|31847.9|31878.3|31858.3|31867|31847|392
1641407700000|2022-01-05 18:35:00|31867.5|31847.5|31867.8|31847.8|31872.5|31852.5|31863.1|31843.1|396
1641408000000|2022-01-05 18:40:00|31868|31848|31867.4|31847.4|31869.8|31849.8|31865|31845|278
1641408300000|2022-01-05 18:45:00|31867.6|31847.6|31874.3|31854.3|31875.2|31855.2|31864.6|31844.6|314
1641408600000|2022-01-05 18:50:00|31874.1|31854.1|31881.9|31861.9|31892.2|31862.9|31872.9|31840.9|443
1641408900000|2022-01-05 18:55:00|31882|31862|31918.2|31862.5|31919.5|31873.3|31878.3|31854.3|547
1641409200000|2022-01-05 19:00:00|31918.6|31862.1|31933.6|31883.6|31941|31897.1|31911.1|31856.3|1025
1641409500000|2022-01-05 19:05:00|31918.1|31898.1|31996.4|31946.4|31997.6|31947.6|31908.6|31872.9|1093
1641409800000|2022-01-05 19:10:00|31995.4|31945.4|32020.6|31952.7|32033.3|31977.1|31981.6|31931.6|1044
1641410100000|2022-01-05 19:15:00|32026.4|31956.8|32058.4|31989.6|32065.7|32005|32020.1|31952.8|1026
1641410400000|2022-01-05 19:20:00|32058.9|31992.8|32038.4|31988.4|32067.8|32012.2|32013.8|31948.8|997
1641410700000|2022-01-05 19:25:00|32039|31989|32026.7|31976.7|32040.8|32004.8|32002.8|31967.3|889
1641411000000|2022-01-05 19:30:00|32026.8|31976.8|32042.6|31992.6|32043.8|32009.7|32007.5|31970.6|869
1641411300000|2022-01-05 19:35:00|32041.3|31991.3|32044.1|31994.1|32054.9|32009|32029|31982.3|753
1641411600000|2022-01-05 19:40:00|32043.8|31993.8|32066.4|32016.4|32083.4|32033.4|32040.2|31990.2|907
1641411900000|2022-01-05 19:45:00|32065.5|32015.5|32060.9|32010.9|32069|32019|32052.5|32000.8|952
1641412200000|2022-01-05 19:50:00|32063.9|32013.4|32061.6|32011.6|32067.9|32017.9|32052.4|31990.2|960
1641412500000|2022-01-05 19:55:00|32064.6|32014.6|32039.5|31968.3|32066.7|32015.9|32036.7|31954.4|1139
1641412800000|2022-01-05 20:00:00|32040.1|31970|32043.2|31950.4|32053.3|31985.7|32033.4|31945.6|941
1641413100000|2022-01-05 20:05:00|32040.6|31951|32054.1|31981.6|32078.5|32012|32037.8|31950.8|867
1641413400000|2022-01-05 20:10:00|32053.9|31979.4|32092.7|31985.7|32105.1|32028.9|32037.9|31964.9|903
1641413700000|2022-01-05 20:15:00|32093.1|31986.1|32086.9|31979.9|32101.1|32018|32082.8|31975.8|948
1641414000000|2022-01-05 20:20:00|32087|31980|32105.7|32012.9|32134.3|32028.8|32076.1|31969.1|819
1641414300000|2022-01-05 20:25:00|32103.4|32012|32056.5|31972|32121.1|32038|32048|31958.7|694
1641414600000|2022-01-05 20:30:00|32058.5|31967.9|32079.4|32029.4|32101.8|32043.7|32056.5|31956|737
1641414900000|2022-01-05 20:35:00|32080.3|32030.3|32069.5|32019.5|32081.9|32044.5|32058.9|32016.1|651
1641415200000|2022-01-05 20:40:00|32070|32020|32068.8|32018.8|32075.4|32039.6|32059.3|32015.1|682
1641415500000|2022-01-05 20:45:00|32068.5|32018.5|32066|32016|32072.8|32033.7|32052.2|32012|627
1641415800000|2022-01-05 20:50:00|32066.7|32016.7|32055.3|32035.3|32101.1|32040.8|32052.2|32015.6|647
1641416100000|2022-01-05 20:55:00|32072.6|32022.6|32072.9|32022.9|32075.9|32039.9|32053.4|32018.6|573
1641416400000|2022-01-05 21:00:00|32073.7|32023.7|32085.1|32033.6|32095.3|32042.1|32061.2|32021.6|411
1641416700000|2022-01-05 21:05:00|32084.7|32032.4|32086.2|32036.2|32099.2|32047.9|32060.4|32027.9|311
1641417000000|2022-01-05 21:10:00|32082.9|32032.9|32076.9|32026.9|32099.5|32048.6|32062.4|32025.1|353
1641417300000|2022-01-05 21:15:00|32076.5|32026.5|32077|32027|32096.6|32040.7|32059.1|32022.4|478
1641417600000|2022-01-05 21:20:00|32079.8|32029.8|32068.3|32018.3|32083.4|32034.7|32052.2|32017.1|471
1641417900000|2022-01-05 21:25:00|32067.9|32017.9|32070.5|32020.5|32077.6|32031.6|32049.8|32013.5|396
1641418200000|2022-01-05 21:30:00|32070.2|32020.2|32069.4|32019.4|32078.8|32029.5|32048.9|32013.1|447
1641418500000|2022-01-05 21:35:00|32069.5|32019.5|32074|32024|32076.4|32026.4|32069.1|32019.1|238
1641418800000|2022-01-05 21:40:00|32073.9|32023.9|32075.8|32025.8|32097.6|32031.7|32072.4|32021.6|338
1641419100000|2022-01-05 21:45:00|32075.3|32025.3|32067.5|32013.1|32098.3|32027|32063.1|31981.6|510
1641419400000|2022-01-05 21:50:00|32076|32013.6|32078.4|32008.8|32101.4|32018.9|32066.3|31976.8|459
1641419700000|2022-01-05 21:55:00|32095|31988|32071.5|31979.5|32104.2|32013.4|32067.2|31977.7|379
1641420000000|2022-01-05 22:00:00|32064.8|31982.5|32047.5|31940.9|32064.8|31982.5|32047.5|31940.5|55
1641420300000|2022-01-05 22:05:00|32043.7|31942.4|32053.7|31946.7|32058.8|31951.8|32043.7|31939.6|85
1641420600000|2022-01-05 22:10:00|32053.8|31946.8|32073.5|31966.5|32085.7|31978.7|32044.5|31943.8|175
1641420900000|2022-01-05 22:15:00|32088|31981|32070.8|31963.8|32088|31981|32061.7|31954.7|134
1641421200000|2022-01-05 22:20:00|32070.1|31963.1|32061.1|31954.1|32090.2|31983.2|32055.8|31948.8|193
1641421500000|2022-01-05 22:25:00|32067.8|31960.8|32074.5|31967.5|32087.8|31980.8|32056.1|31949.1|200
1641421800000|2022-01-05 22:30:00|32064.5|31957.5|32079.9|31972.9|32085.8|31978.8|32064.5|31957.5|397
1641422100000|2022-01-05 22:35:00|32079.6|31972.6|32079.9|31972.9|32089.1|31982.1|32073.7|31966.7|458
1641422400000|2022-01-05 22:40:00|32079.7|31972.7|32078.4|31971.4|32086.4|31979.4|32065.8|31958.8|799
1641422700000|2022-01-05 22:45:00|32074.3|31967.3|32087.7|31980.7|32100.3|31993.3|32073.5|31966.5|788
1641423000000|2022-01-05 22:50:00|32088.1|31981.1|32081.3|31974.3|32095|31988|32079.1|31972.1|634
1641423300000|2022-01-05 22:55:00|32085.5|31978.5|32084.7|31977.7|32102.4|31995.4|32066.8|31959.8|610
1641423600000|2022-01-05 23:00:00|32079.9|31972.9|32083.8|31976.8|32088.7|31981.7|32075.2|31968.2|440
1641423900000|2022-01-05 23:05:00|32087.5|31980.5|32094.1|31987.1|32095.3|31988.3|32079.1|31972.1|264
1641424200000|2022-01-05 23:10:00|32094.5|31987.5|32092.4|31985.4|32099.2|31992.2|32089.5|31982.5|279
1641424500000|2022-01-05 23:15:00|32093.3|31986.3|32091.9|31984.9|32094.6|31987.6|32086.9|31979.9|224
1641424800000|2022-01-05 23:20:00|32094.3|31987.3|32088.4|31981.4|32094.6|31987.6|32082.4|31975.4|241
1641425100000|2022-01-05 23:25:00|32087.3|31980.3|32084.4|31977.4|32092.3|31985.3|32080.8|31973.8|178
1641425400000|2022-01-05 23:30:00|32088|31981|32086.5|31979.5|32090.7|31983.7|32084.7|31977.7|199
1641425700000|2022-01-05 23:35:00|32086.4|31979.4|32081.2|31974.2|32086.5|31979.5|32076|31969|231
1641426000000|2022-01-05 23:40:00|32083.1|31976.1|32085.9|31978.9|32086.6|31979.6|32073.1|31972.7|242
1641426300000|2022-01-05 23:45:00|32086|31979|32087.2|31980.2|32089.4|31984.7|32080.2|31973.2|272
1641426600000|2022-01-05 23:50:00|32087.1|31980.1|32086.1|31979.1|32089.3|31993.6|32071.4|31976.1|220
1641426900000|2022-01-05 23:55:00|32085.4|31978.4|32077.1|31992.3|32092.1|31992.3|32074.9|31977.2|291
1641427200000|2022-01-06 00:00:00|32083.3|31988.7|32085.4|31978.4|32091.3|31999.2|32072.2|31976.1|432
1641427500000|2022-01-06 00:05:00|32085.6|31978.6|32088.3|31981.3|32093.8|31987.3|32079.8|31975.5|306
1641427800000|2022-01-06 00:10:00|32087.2|31980.2|32087|31980|32091.8|31990.4|32076.6|31975.1|278
1641428100000|2022-01-06 00:15:00|32087.4|31980.4|32086.1|31979.1|32089.2|31996.5|32068|31976.2|281
1641428400000|2022-01-06 00:20:00|32086|31979.6|32089.9|31982.9|32090.8|31997.7|32069.4|31976.9|272
1641428700000|2022-01-06 00:25:00|32089.5|31982.5|32087|31994.4|32096.3|32006|32065.7|31979.2|308
1641429000000|2022-01-06 00:30:00|32087.8|31994.2|32095.8|31992.9|32098.8|32014.6|32078.3|31987.2|360
1641429300000|2022-01-06 00:35:00|32096.3|31991.9|32101.4|31994.4|32102.1|32011.9|32081.7|31987.5|388
1641429600000|2022-01-06 00:40:00|32101.2|31994.2|32098.8|32005.6|32105.7|32011.3|32086|31991.7|360
1641429900000|2022-01-06 00:45:00|32095.3|32009.5|32098.1|32007.9|32106.2|32025.2|32084.5|31998.3|350
1641430200000|2022-01-06 00:50:00|32093.3|32007.8|32106.3|32001.2|32107.8|32016.7|32088.9|31995.4|439
1641430500000|2022-01-06 00:55:00|32103.1|32014.8|32103.1|32017|32111.8|32027.3|32087.7|32000.2|354
1641430800000|2022-01-06 01:00:00|32109.7|32006.8|32102|32032|32113|32034|32090.6|32004.4|430
1641431100000|2022-01-06 01:05:00|32102.4|32030.7|32111.1|32040|32120|32045.4|32087.7|32016|424
1641431400000|2022-01-06 01:10:00|32110.1|32040.9|32110.1|32028.7|32120.1|32045.1|32096.8|32015.7|508
1641431700000|2022-01-06 01:15:00|32110.7|32028.2|32100.7|32031.8|32118.3|32046.3|32091.9|32015.6|421
1641432000000|2022-01-06 01:20:00|32110.2|32037.1|32101|32028.6|32117|32046.6|32096.6|32011.5|391
1641432300000|2022-01-06 01:25:00|32099.6|32026.5|32103.9|32029.8|32116|32046.3|32093|32017.4|420
1641432600000|2022-01-06 01:30:00|32103.1|32031.4|32104.5|32028.6|32114|32039.9|32092|32010|443
1641432900000|2022-01-06 01:35:00|32098.8|32034.1|32097.9|32028.6|32108.9|32037|32091.3|32016.8|438
1641433200000|2022-01-06 01:40:00|32099.5|32023.8|32094.5|32020.1|32109.2|32032|32086.2|32007.9|556
1641433500000|2022-01-06 01:45:00|32097.6|32021.5|32087.4|31995|32100.2|32021.5|32071.8|31993|483
1641433800000|2022-01-06 01:50:00|32087.9|31995.6|32061.9|32010.4|32089.4|32014.2|32061.6|31992.2|372
1641434100000|2022-01-06 01:55:00|32075.1|32005.5|32072.9|32006.6|32086.4|32012.6|32066|31992.2|364
1641434400000|2022-01-06 02:00:00|32072.5|32007|32078.2|32022.4|32084.6|32024.1|32065.6|32005.3|442
1641434700000|2022-01-06 02:05:00|32077.6|32022.8|32076.9|32023.6|32084.5|32026.5|32073.3|32016.9|456
1641435000000|2022-01-06 02:10:00|32078.5|32022|32077.6|32019.8|32089|32029.1|32073|32017.2|403
1641435300000|2022-01-06 02:15:00|32075.3|32021.7|32080.9|32027|32088.3|32031.9|32075.1|32019.5|372
1641435600000|2022-01-06 02:20:00|32081.9|32026.8|32085.4|32025.3|32087.8|32031.8|32078.4|32023.9|353
1641435900000|2022-01-06 02:25:00|32085.2|32027.1|32082.3|32031.1|32089.7|32032.9|32079.4|32023.7|415
1641436200000|2022-01-06 02:30:00|32082.2|32030.8|32080.8|32028.1|32088.9|32031.6|32077.6|32022.5|315
1641436500000|2022-01-06 02:35:00|32080.4|32028.3|32074.3|32017.2|32085.1|32030.6|32068.8|32011.6|378
1641436800000|2022-01-06 02:40:00|32074.8|32015.9|32075.7|32018.5|32081.6|32022.9|32068.9|32010.9|374
1641437100000|2022-01-06 02:45:00|32076.1|32019.4|32081.8|32025.5|32085.4|32027.7|32070.3|32017.1|367
1641437400000|2022-01-06 02:50:00|32081.4|32025.8|32080.2|32022.8|32084.7|32027.9|32075.8|32019.1|384
1641437700000|2022-01-06 02:55:00|32078.6|32025.1|32067.7|32008.9|32082.4|32025.7|32062.1|32002.7|678
1641438000000|2022-01-06 03:00:00|32068.4|32008|32075.3|32015.6|32080|32022|32067.8|32007.5|438
1641438300000|2022-01-06 03:05:00|32074.5|32016.4|32075.4|32015.5|32077.3|32022.2|32068.8|32012.4|300
1641438600000|2022-01-06 03:10:00|32075.6|32015.2|32076.9|32017.1|32080|32024.6|32071.8|32012|417
1641438900000|2022-01-06 03:15:00|32076.5|32016.2|32076.3|32019.7|32080.8|32023.4|32071.6|32013.5|356
1641439200000|2022-01-06 03:20:00|32076.5|32019|32076.7|32016.9|32078.5|32022.5|32070.5|32013|306
1641439500000|2022-01-06 03:25:00|32077.4|32014.5|32086.1|32027.3|32089.6|32030.6|32073.5|32014.5|381
1641439800000|2022-01-06 03:30:00|32086.7|32027.4|32084.4|32028|32089.2|32033.3|32082.5|32024.9|296
1641440100000|2022-01-06 03:35:00|32084.9|32027.6|32089.5|32030.1|32089.7|32033.6|32081.4|32025.1|288
1641440400000|2022-01-06 03:40:00|32089.3|32029.5|32097.2|32037.2|32097.2|32042.1|32087.7|32029.2|481
1641440700000|2022-01-06 03:45:00|32096.7|32036.7|32090.8|32035.2|32098.4|32040.3|32084|32027.3|476
1641441000000|2022-01-06 03:50:00|32089.7|32036.1|32089.8|32034|32098|32041.8|32086.4|32032.5|453
1641441300000|2022-01-06 03:55:00|32089.9|32035.2|32083.7|32028.3|32092.7|32038.3|32078.7|32024.7|369
1641441600000|2022-01-06 04:00:00|32082.5|32028.9|32083.3|32028.7|32087.6|32033.7|32077.4|32022|425
1641441900000|2022-01-06 04:05:00|32083.6|32028.3|32096.4|32038.1|32097.8|32043.6|32080.2|32027.4|431
1641442200000|2022-01-06 04:10:00|32102.5|32035.9|32086|32036|32102.5|32041.3|32084.3|32030.1|405
1641442500000|2022-01-06 04:15:00|32091.2|32030.1|32087.5|32034.1|32094|32037.3|32083.6|32029|364
1641442800000|2022-01-06 04:20:00|32087|32034.8|32084.6|32031.6|32093|32037.5|32083.3|32026|363
1641443100000|2022-01-06 04:25:00|32084.1|32031.9|32088.1|32033.9|32090|32035.5|32083.3|32025|405
1641443400000|2022-01-06 04:30:00|32087.5|32034|32087|32035|32092.5|32039.8|32085.6|32031|386
1641443700000|2022-01-06 04:35:00|32086.9|32035.7|32086.8|32031.2|32091|32037|32083.9|32025|434
1641444000000|2022-01-06 04:40:00|32085.8|32032|32084.4|32033.4|32089.8|32036.3|32083.5|32027.7|423
1641444300000|2022-01-06 04:45:00|32085.6|32031.8|32084|32029.7|32087.4|32033.7|32081.9|32027.6|381
1641444600000|2022-01-06 04:50:00|32085|32028.6|32084.8|32032.3|32091|32034.3|32081.6|32026|369
1641444900000|2022-01-06 04:55:00|32086.1|32031|32090.3|32038|32094|32039.2|32083.6|32029.7|332
1641445200000|2022-01-06 05:00:00|32089.3|32038.1|32102.8|32043.5|32103.7|32047.8|32089.1|32034|358
1641445500000|2022-01-06 05:05:00|32103.6|32043.7|32099.7|32047.5|32107.7|32052.5|32097.8|32042.7|332
1641445800000|2022-01-06 05:10:00|32099.3|32047.9|32107.1|32049.3|32108.6|32052.8|32098.1|32043.6|296
1641446100000|2022-01-06 05:15:00|32107.9|32048|32097.7|32044.6|32107.9|32052.4|32097.7|32039|372
1641446400000|2022-01-06 05:20:00|32097|32044|32098.2|32046.5|32103.5|32053.1|32092.9|32037.1|384
1641446700000|2022-01-06 05:25:00|32097.2|32047.2|32101.9|32049.5|32104.7|32050.2|32096.2|32043.5|341
1641447000000|2022-01-06 05:30:00|32102.1|32049.8|32102.5|32050.3|32105|32051.2|32096.4|32041.5|416
1641447300000|2022-01-06 05:35:00|32103.5|32048.8|32106.2|32056.2|32111.2|32060.1|32099.3|32044|457
1641447600000|2022-01-06 05:40:00|32106.1|32056.1|32108.5|32056.3|32111.6|32061.6|32105.1|32052|432
1641447900000|2022-01-06 05:45:00|32109.9|32057.9|32111.1|32061.1|32115|32062.3|32103.8|32048|359
1641448200000|2022-01-06 05:50:00|32110.8|32060.8|32101.1|32051.1|32113.8|32063.8|32099.8|32046.4|379
1641448500000|2022-01-06 05:55:00|32100.9|32050.9|32104.3|32053.9|32109.8|32059.8|32098.4|32045.5|407
1641448800000|2022-01-06 06:00:00|32107.5|32057.5|32110.6|32060.6|32112.6|32062.6|32104|32054|354
1641449100000|2022-01-06 06:05:00|32110.2|32060.2|32113.9|32063.9|32125.3|32082.3|32096|32059.2|426
1641449400000|2022-01-06 06:10:00|32114.1|32064.1|32115|32065|32119.1|32081.9|32095.1|32060.8|417
1641449700000|2022-01-06 06:15:00|32115.9|32065.9|32098.5|32078.5|32117.5|32083.6|32097.9|32063.2|365
1641450000000|2022-01-06 06:20:00|32099|32079|32103.7|32083.7|32119.1|32085.2|32098.4|32066.4|421
1641450300000|2022-01-06 06:25:00|32103.8|32083.8|32059.8|32009.8|32120.7|32087.5|32059.8|32009.8|416
1641450600000|2022-01-06 06:30:00|32056.6|32006.6|32110.6|32060.6|32115.9|32065.6|32052.3|32002.3|616
1641450900000|2022-01-06 06:35:00|32110.5|32060.5|32113.2|32063.2|32115.6|32065.6|32107.8|32057.8|483
1641451200000|2022-01-06 06:40:00|32112.1|32062.1|32107.8|32057.8|32115.4|32065.4|32105.3|32055.3|450
1641451500000|2022-01-06 06:45:00|32108.3|32058.3|32130|32080|32138.5|32100.4|32107.2|32057.2|380
1641451800000|2022-01-06 06:50:00|32130.4|32080.4|32139|32089|32142.6|32109.1|32126.5|32077.5|488
1641452100000|2022-01-06 06:55:00|32138.9|32088.9|32153|32103|32160.9|32120.5|32122.1|32086.7|646
1641452400000|2022-01-06 07:00:00|32152.7|32102.7|32145.8|32125.8|32163.6|32129.6|32133|32099.7|598
1641452700000|2022-01-06 07:05:00|32145.5|32125.5|32142.4|32122.4|32164.1|32131.7|32138.7|32110.2|609
1641453000000|2022-01-06 07:10:00|32142.7|32122.7|32186.1|32136.1|32188.2|32145.6|32141.6|32115.7|653
1641453300000|2022-01-06 07:15:00|32186.9|32136.9|32168.3|32148.3|32192.6|32159|32167.1|32135.3|563
1641453600000|2022-01-06 07:20:00|32168.1|32148.1|32198.6|32178.6|32217.4|32182.2|32157.1|32123.5|701
1641453900000|2022-01-06 07:25:00|32198.1|32178.1|32161.7|32111.7|32212.8|32185.4|32160.5|32110.4|725
1641454200000|2022-01-06 07:30:00|32161.2|32111.2|32184|32134|32186.7|32153.9|32121.2|32081.9|835
1641454500000|2022-01-06 07:35:00|32184.6|32134.6|32162.7|32142.7|32185.9|32153.6|32152.7|32117|755
1641454800000|2022-01-06 07:40:00|32163.3|32143.3|32168|32148|32169.6|32149.6|32140.5|32111.2|785
1641455100000|2022-01-06 07:45:00|32167.2|32147.2|32148.6|32128.6|32167.3|32147.3|32146.8|32126.8|724
1641455400000|2022-01-06 07:50:00|32149.1|32129.1|32180|32160|32180.8|32160.8|32148.8|32128.8|645
1641455700000|2022-01-06 07:55:00|32180.6|32160.6|32156.1|32136.1|32183.3|32163.3|32149.9|32116|727
1641456000000|2022-01-06 08:00:00|32156.7|32136.7|32156.2|32106.2|32185.1|32145.9|32123.8|32091.8|887
1641456300000|2022-01-06 08:05:00|32160|32105.1|32129.8|32079.8|32171.4|32136.8|32124.5|32075.4|946
1641456600000|2022-01-06 08:10:00|32129.4|32079.4|32106.4|32052.6|32135.8|32096.7|32054.2|32020.5|971
1641456900000|2022-01-06 08:15:00|32102.2|32052.2|32068.5|32004.7|32107.1|32067.1|32061.4|32003.4|794
1641457200000|2022-01-06 08:20:00|32070.4|32009|32055.5|32035.5|32074.8|32036.5|32044.4|31992|746
1641457500000|2022-01-06 08:25:00|32055.7|32035.7|32043.1|31993.1|32065.2|32037.7|32033|31990.3|883
1641457800000|2022-01-06 08:30:00|32042.3|31992.3|32139.1|32119.1|32165.1|32133.4|32033|31989.1|1010
1641458100000|2022-01-06 08:35:00|32139.5|32119.5|32122.8|32102.8|32162.4|32121.6|32080.9|32052.5|812
1641458400000|2022-01-06 08:40:00|32120.3|32100.3|32128|32108|32142.6|32111.8|32086.1|32054.9|842
1641458700000|2022-01-06 08:45:00|32127.7|32107.7|32106.2|32086.2|32134|32114|32088.7|32054.6|872
1641459000000|2022-01-06 08:50:00|32106.8|32086.8|32104.4|32084.4|32109.5|32089.5|32097.7|32077.7|693
1641459300000|2022-01-06 08:55:00|32105|32085|32062.1|32042.1|32108.9|32088.9|32049.4|32016.6|845
1641459600000|2022-01-06 09:00:00|32063.9|32043.9|32033.1|32013.1|32082.3|32054.9|32028.3|32008.3|968
1641459900000|2022-01-06 09:05:00|32032.3|32012.3|32029.2|32009.2|32049.6|32029.6|32027.5|32007.5|873
1641460200000|2022-01-06 09:10:00|32029.4|32009.4|32022.6|32002.6|32037|32017|32020|32000|695
1641460500000|2022-01-06 09:15:00|32022.2|32002.2|31991.8|31971.8|32025.9|32005.9|31987.9|31967.9|772
1641460800000|2022-01-06 09:20:00|31990.7|31970.7|31972.9|31952.9|31991.4|31971.4|31957|31929.4|736
1641461100000|2022-01-06 09:25:00|31973.3|31953.3|31961.2|31941.2|31975.2|31955.2|31954.6|31934.6|735
1641461400000|2022-01-06 09:30:00|31960|31940|31934.2|31914.2|31962.4|31942.4|31932.6|31912.6|628
1641461700000|2022-01-06 09:35:00|31931.6|31911.6|31909.8|31889.8|31938.5|31918.5|31893.6|31873.6|751
1641462000000|2022-01-06 09:40:00|31909.9|31889.9|31941.8|31921.8|31965.9|31931.5|31908.9|31888.9|742
1641462300000|2022-01-06 09:45:00|31941.7|31921.7|31956.2|31936.2|31964.3|31944.3|31927.5|31907.5|836
1641462600000|2022-01-06 09:50:00|31956.7|31936.7|31959.4|31939.4|31976.4|31956.4|31950.6|31930.6|758
1641462900000|2022-01-06 09:55:00|31960|31940|31950.6|31930.6|31970.8|31950.8|31948.4|31928.4|822
1641463200000|2022-01-06 10:00:00|31952.4|31932.4|31931.9|31911.9|31952.9|31932.9|31929.7|31909.7|789
1641463500000|2022-01-06 10:05:00|31931.3|31911.3|31928.6|31908.6|31947.3|31927.3|31925.4|31905.4|741
1641463800000|2022-01-06 10:10:00|31928.7|31908.7|31886.8|31866.8|31930.1|31910.1|31886.8|31859.3|801
1641464100000|2022-01-06 10:15:00|31887.1|31867.1|31864.9|31844.9|31911.7|31880.4|31863.4|31843.4|843
1641464400000|2022-01-06 10:20:00|31864.5|31844.5|31830.6|31810.6|31864.5|31844.5|31828.2|31808.2|905
1641464700000|2022-01-06 10:25:00|31832.1|31812.1|31850.6|31830.6|31853.5|31833.5|31816.9|31796.9|846
1641465000000|2022-01-06 10:30:00|31851.9|31831.9|31871.7|31851.7|31890.3|31870.3|31849|31829|775
1641465300000|2022-01-06 10:35:00|31871.5|31851.5|31890.6|31870.6|31896.9|31876.9|31871.4|31851.4|603
1641465600000|2022-01-06 10:40:00|31889.5|31869.5|31884|31864|31892.5|31872.5|31868.8|31848.8|731
1641465900000|2022-01-06 10:45:00|31883.9|31863.9|31895.4|31875.4|31897.5|31877.5|31877.1|31857.1|612
1641466200000|2022-01-06 10:50:00|31895.3|31875.3|31918.7|31898.7|31921.7|31901.7|31895.3|31875.3|672
1641466500000|2022-01-06 10:55:00|31915.4|31895.4|31898.6|31878.6|31917.2|31897.2|31887.8|31867.8|778
1641466800000|2022-01-06 11:00:00|31897.8|31877.8|31897.9|31877.9|31920.2|31898.1|31890.2|31870.2|831
1641467100000|2022-01-06 11:05:00|31897.4|31877.4|31886.9|31866.9|31898.6|31878.6|31876.7|31856.7|835
1641467400000|2022-01-06 11:10:00|31886.6|31866.6|31882|31862|31898.2|31878.2|31881.8|31861.8|763
1641467700000|2022-01-06 11:15:00|31881.7|31861.7|31885.6|31865.6|31893.5|31873.5|31881|31861|840
1641468000000|2022-01-06 11:20:00|31886.9|31866.9|31883.6|31863.6|31898.5|31876.5|31877.7|31847.4|784
1641468300000|2022-01-06 11:25:00|31883.7|31863.7|31878.8|31858.8|31906.4|31874.7|31874.5|31845.1|604
1641468600000|2022-01-06 11:30:00|31879.1|31859.1|31900.3|31880.3|31905.3|31881.3|31878.1|31855.3|728
1641468900000|2022-01-06 11:35:00|31900.9|31880.9|31904.1|31884.1|31928.9|31908.9|31897|31877|750
1641469200000|2022-01-06 11:40:00|31904.9|31884.9|31867.7|31847.7|31905.8|31885.8|31860.6|31827.8|836
1641469500000|2022-01-06 11:45:00|31867.6|31847.6|31857.6|31837.6|31889.3|31857|31853.8|31815.4|745
1641469800000|2022-01-06 11:50:00|31857.9|31837.9|31843.8|31823.8|31870.6|31838.9|31842|31807.9|721
1641470100000|2022-01-06 11:55:00|31843.6|31823.6|31867.1|31847.1|31881.6|31851.9|31843.6|31818.1|777
1641470400000|2022-01-06 12:00:00|31866.4|31846.4|31868.5|31848.5|31878.3|31858.3|31865.8|31845.8|681
1641470700000|2022-01-06 12:05:00|31866.2|31846.2|31875.1|31855.1|31891.6|31871.6|31866.2|31846.2|663
1641471000000|2022-01-06 12:10:00|31875.4|31855.4|31880|31860|31891.1|31863.7|31866.9|31841.1|682
1641471300000|2022-01-06 12:15:00|31878.8|31858.8|31888.1|31868.1|31897.9|31868.3|31869|31838.4|725
1641471600000|2022-01-06 12:20:00|31887.8|31867.8|31878.1|31858.1|31898.4|31870.7|31875.9|31847.9|572
1641471900000|2022-01-06 12:25:00|31878|31858|31875|31855|31887.3|31867.3|31871.8|31851.8|857
1641472200000|2022-01-06 12:30:00|31873.5|31853.5|31868.7|31848.7|31876.3|31856.3|31859.4|31839.4|774
1641472500000|2022-01-06 12:35:00|31870.5|31850.5|31839.9|31819.9|31875.4|31852.4|31832.7|31802.6|851
1641472800000|2022-01-06 12:40:00|31839.6|31819.6|31813|31793|31841.1|31821.1|31804.9|31770|813
1641473100000|2022-01-06 12:45:00|31812.6|31792.6|31829.4|31809.4|31833.5|31813.5|31807.3|31787.3|697
1641473400000|2022-01-06 12:50:00|31828.4|31808.4|31842.1|31822.1|31855.1|31835.1|31827.1|31807.1|731
1641473700000|2022-01-06 12:55:00|31843.4|31823.4|31866.6|31816.6|31881.9|31853.4|31841.6|31815.1|822
1641474000000|2022-01-06 13:00:00|31866.4|31816.4|31834.1|31814.1|31868.5|31834.1|31832.5|31797.8|838
1641474300000|2022-01-06 13:05:00|31833.6|31813.6|31809|31789|31863.7|31825.7|31809|31775.7|845
1641474600000|2022-01-06 13:10:00|31808.9|31788.9|31810.1|31790.1|31816|31796|31803.1|31783.1|649
1641474900000|2022-01-06 13:15:00|31808.9|31788.9|31801.5|31781.5|31815.5|31795.5|31794|31774|713
1641475200000|2022-01-06 13:20:00|31803|31783|31797.8|31777.8|31815.5|31795.5|31790.6|31770.6|813
1641475500000|2022-01-06 13:25:00|31796.9|31776.9|31808.2|31758.2|31815.4|31784.1|31787.6|31752.6|821
1641475800000|2022-01-06 13:30:00|31807.8|31757.8|31799.5|31779.5|31808.8|31784.6|31785.7|31753.7|709
1641476100000|2022-01-06 13:35:00|31799.3|31779.3|31854.9|31834.9|31881.5|31843.4|31798.9|31778.9|899
1641476400000|2022-01-06 13:40:00|31855.9|31835.9|31871.1|31851.1|31903.2|31870.5|31855.9|31822.4|851
1641476700000|2022-01-06 13:45:00|31871.2|31851.2|31855.6|31835.6|31886|31851.9|31851.1|31819.8|772
1641477000000|2022-01-06 13:50:00|31854.1|31834.1|31859|31839|31869|31840|31850.2|31817.9|741
1641477300000|2022-01-06 13:55:00|31858.8|31838.8|31854.4|31834.4|31872.6|31842.7|31847.3|31818.2|714
1641477600000|2022-01-06 14:00:00|31854.7|31834.7|31834|31814|31868.4|31838.1|31822.2|31788.2|749
1641477900000|2022-01-06 14:05:00|31834.1|31814.1|31828.2|31808.2|31842.5|31817.9|31825.4|31790.5|602
1641478200000|2022-01-06 14:10:00|31829.3|31809.3|31828.7|31808.7|31843.8|31811.3|31809.5|31780.1|689
1641478500000|2022-01-06 14:15:00|31828.8|31808.8|31834.7|31814.7|31843.9|31823.9|31824.9|31804.9|672
1641478800000|2022-01-06 14:20:00|31836.7|31816.7|31839.5|31819.5|31843.8|31823.8|31833.5|31813.5|617
1641479100000|2022-01-06 14:25:00|31840.1|31820.1|31805.1|31785.1|31841.6|31821.6|31796.8|31776.8|681
1641479400000|2022-01-06 14:30:00|31803.9|31783.9|31742|31722|31854.3|31812.6|31739|31705.6|984
1641479700000|2022-01-06 14:35:00|31740|31720|31753.7|31733.7|31761.3|31740.7|31724|31697.5|1006
1641480000000|2022-01-06 14:40:00|31754.1|31734.1|31774.2|31724.2|31785.6|31764.6|31752.3|31724.2|872
1641480300000|2022-01-06 14:45:00|31774.7|31724.7|31786.5|31766.5|31808|31773|31760.1|31720|849
1641480600000|2022-01-06 14:50:00|31785.2|31765.2|31829.6|31779.6|31833|31792.7|31772.8|31744.9|888
1641480900000|2022-01-06 14:55:00|31828.5|31778.5|31826.6|31776.6|31841.7|31809.6|31808.3|31758|1029
1641481200000|2022-01-06 15:00:00|31818.3|31761.9|31832.6|31782.6|31847|31797|31800.8|31749.7|997
1641481500000|2022-01-06 15:05:00|31832.8|31782.8|31856.3|31836.3|31866.6|31837.2|31807.3|31772.8|936
1641481800000|2022-01-06 15:10:00|31856.2|31836.2|31859.9|31839.9|31885.2|31852.3|31841.3|31821.3|811
1641482100000|2022-01-06 15:15:00|31859.8|31839.8|31852.7|31832.7|31866.3|31846.3|31840|31820|828
1641482400000|2022-01-06 15:20:00|31852.5|31832.5|31861.4|31841.4|31864.2|31844.2|31850.2|31830.2|730
1641482700000|2022-01-06 15:25:00|31862.2|31842.2|31880.7|31860.7|31913.9|31886|31861.5|31841.5|835
1641483000000|2022-01-06 15:30:00|31880.6|31860.6|31855.5|31835.5|31901.3|31867.5|31849.2|31825.1|914
1641483300000|2022-01-06 15:35:00|31855.7|31835.7|31850.2|31830.2|31864|31837.4|31844.8|31809.5|766
1641483600000|2022-01-06 15:40:00|31852|31832|31857.6|31837.6|31861.8|31841.8|31832.7|31812.7|830
1641483900000|2022-01-06 15:45:00|31858.3|31838.3|31844.7|31794.7|31869.8|31839.7|31821.5|31785.7|772
1641484200000|2022-01-06 15:50:00|31846|31796|31893.7|31843.7|31895.6|31859.6|31834.4|31793.7|905
1641484500000|2022-01-06 15:55:00|31894.6|31844.6|31889.6|31869.6|31908.1|31872.6|31869.2|31834.5|873
1641484800000|2022-01-06 16:00:00|31890|31870|31883.7|31863.7|31903.5|31871.4|31866|31830.7|882
1641485100000|2022-01-06 16:05:00|31884.8|31864.8|31871.2|31851.2|31898.8|31865.6|31871.2|31838.5|681
1641485400000|2022-01-06 16:10:00|31871.1|31851.1|31860.3|31840.3|31872.2|31852.2|31854.2|31834.2|724
1641485700000|2022-01-06 16:15:00|31860|31840|31867.3|31847.3|31871|31851|31857.4|31837.4|732
1641486000000|2022-01-06 16:20:00|31866.1|31846.1|31853.5|31833.5|31870.3|31846.5|31846.3|31814.3|624
1641486300000|2022-01-06 16:25:00|31853.3|31833.3|31861.3|31811.3|31870.8|31835.1|31840.4|31801.4|741
1641486600000|2022-01-06 16:30:00|31861.1|31811.1|31869.1|31819.1|31873.9|31841.7|31841.9|31807.8|886
1641486900000|2022-01-06 16:35:00|31869.3|31819.3|31862.2|31842.2|31880.5|31847.9|31847.9|31815.7|636
1641487200000|2022-01-06 16:40:00|31862.5|31842.5|31851.6|31831.6|31869.6|31847.1|31850.4|31817.3|565
1641487500000|2022-01-06 16:45:00|31851.9|31831.9|31855.8|31835.8|31868.2|31847.2|31848.3|31816.7|657
1641487800000|2022-01-06 16:50:00|31856|31836|31841.7|31821.7|31856|31836|31840.3|31820.3|521
1641488100000|2022-01-06 16:55:00|31842.3|31822.3|31836.5|31816.5|31864.5|31829.3|31832.9|31798.2|616
1641488400000|2022-01-06 17:00:00|31836.4|31816.4|31874.1|31824.1|31874.5|31839.5|31835.3|31799.5|580
1641488700000|2022-01-06 17:05:00|31874|31824|31863.7|31813.7|31875.5|31840|31841.9|31806.6|504
1641489000000|2022-01-06 17:10:00|31863.1|31813.1|31855.5|31835.5|31872.2|31839.5|31849|31813.1|508
1641489300000|2022-01-06 17:15:00|31869.2|31819.2|31860.8|31840.8|31877.3|31843.8|31854.2|31818.2|450
1641489600000|2022-01-06 17:20:00|31860.5|31840.5|31859.6|31839.6|31874.8|31841.5|31855.7|31819.6|402
1641489900000|2022-01-06 17:25:00|31859.8|31839.8|31853.9|31833.9|31876.5|31842.2|31849.3|31814.5|479
1641490200000|2022-01-06 17:30:00|31853.2|31833.2|31853.4|31833.4|31871.6|31836.8|31847.9|31815.6|531
1641490500000|2022-01-06 17:35:00|31853|31833|31859.9|31839.9|31870.1|31840.5|31850.1|31818|449
1641490800000|2022-01-06 17:40:00|31859.8|31839.8|31869.3|31849.3|31892.2|31856.9|31859.3|31827.1|516
1641491100000|2022-01-06 17:45:00|31868.5|31848.5|31876.9|31856.9|31895.2|31860|31866.7|31836.3|448
1641491400000|2022-01-06 17:50:00|31877.1|31857.1|31905|31855|31916.8|31881.8|31875.7|31840|501
1641491700000|2022-01-06 17:55:00|31905.2|31855.2|31883.4|31863.4|31909|31874.7|31883.4|31848.7|633
1641492000000|2022-01-06 18:00:00|31883.6|31863.6|31888.6|31868.6|31915.9|31883.1|31882.2|31850.4|592
1641492300000|2022-01-06 18:05:00|31888.8|31868.8|31898.4|31878.4|31914.6|31881.2|31888.3|31857.5|462
1641492600000|2022-01-06 18:10:00|31898.3|31878.3|31913|31863|31916.4|31884|31891.3|31859.9|429
1641492900000|2022-01-06 18:15:00|31897.4|31877.4|31898.2|31878.2|31920.3|31883.8|31895.4|31861.2|452
1641493200000|2022-01-06 18:20:00|31897.6|31877.6|31890|31870|31914|31879.1|31884.7|31854.4|462
1641493500000|2022-01-06 18:25:00|31889|31869|31897.2|31877.2|31910.3|31877.2|31886.4|31851.8|525
1641493800000|2022-01-06 18:30:00|31909.6|31859.6|31896.8|31876.8|31911.4|31878.1|31890.1|31856.8|443
1641494100000|2022-01-06 18:35:00|31896.6|31876.6|31901.9|31881.9|31913.7|31882.8|31892.3|31858.1|402
1641494400000|2022-01-06 18:40:00|31902.2|31882.2|31911|31891|31926.7|31893.6|31901.4|31866.2|419
1641494700000|2022-01-06 18:45:00|31911.3|31891.3|31916.9|31866.9|31927.5|31891.3|31901.4|31866.6|366
1641495000000|2022-01-06 18:50:00|31917.5|31867.5|31913.2|31863.2|31921.6|31882.5|31899.8|31860.8|417
1641495300000|2022-01-06 18:55:00|31913.4|31863.4|31917.4|31867.4|31917.5|31882.4|31897|31861.4|364
1641495600000|2022-01-06 19:00:00|31916.5|31866.5|31911.1|31861.1|31917.7|31879.2|31896.5|31858.4|436
1641495900000|2022-01-06 19:05:00|31911.7|31861.7|31911.3|31861.3|31915.2|31879|31894.7|31858.8|439
1641496200000|2022-01-06 19:10:00|31911.7|31861.7|31907.9|31857.9|31913.5|31878.5|31888.8|31852.9|428
1641496500000|2022-01-06 19:15:00|31908|31858|31906.8|31856.8|31912|31874.8|31891|31855|365
1641496800000|2022-01-06 19:20:00|31906.4|31856.4|31908.8|31858.8|31910.5|31876|31891.1|31855|320
1641497100000|2022-01-06 19:25:00|31909.1|31859.1|31905.4|31855.4|31910.5|31876.6|31890.6|31854|377
1641497400000|2022-01-06 19:30:00|31905.8|31855.8|31896.2|31846.2|31907.9|31866.4|31883.4|31844.8|431
1641497700000|2022-01-06 19:35:00|31895.6|31845.6|31900.5|31850.5|31903.4|31853.4|31894.7|31844.7|429
1641498000000|2022-01-06 19:40:00|31900.9|31850.9|31906.3|31856.3|31908.9|31858.9|31895.9|31845.9|390
1641498300000|2022-01-06 19:45:00|31906.4|31856.4|31915.1|31865.1|31915.1|31879.7|31893.3|31851.8|399
1641498600000|2022-01-06 19:50:00|31914|31864|31921.5|31871.5|31922|31890.6|31902.6|31860.9|503
1641498900000|2022-01-06 19:55:00|31921.4|31871.4|31928.6|31878.6|31935.3|31899|31918.6|31871.4|715
1641499200000|2022-01-06 20:00:00|31928.4|31878.4|31931.7|31881.7|31933.6|31901.2|31913.7|31875.1|626
1641499500000|2022-01-06 20:05:00|31932.1|31882.1|31925|31875|31933.9|31897.6|31909|31874.8|394
1641499800000|2022-01-06 20:10:00|31924.8|31874.8|31913.4|31863.4|31924.8|31884.9|31901.8|31860.9|389
1641500100000|2022-01-06 20:15:00|31913.3|31863.3|31925|31875|31926.2|31889.9|31908.5|31861|504
1641500400000|2022-01-06 20:20:00|31925.3|31875.3|31923.5|31873.5|31927.9|31892.8|31909.2|31871.9|385
1641500700000|2022-01-06 20:25:00|31923.6|31873.6|31921.8|31871.8|31927.2|31893.1|31907.7|31869|375
1641501000000|2022-01-06 20:30:00|31922|31872|31921.2|31871.2|31926.2|31889|31904.4|31869.1|414
1641501300000|2022-01-06 20:35:00|31920.1|31870.1|31924.1|31874.1|31925.2|31886.6|31901.4|31865.6|410
1641501600000|2022-01-06 20:40:00|31924.5|31874.5|31917.4|31867.4|31925.4|31884.7|31902.5|31865.7|426
1641501900000|2022-01-06 20:45:00|31918|31868|31922.5|31872.5|31927.3|31887.5|31903.3|31867.4|351
1641502200000|2022-01-06 20:50:00|31922.6|31872.6|31920.1|31870.1|31923.2|31888|31904.1|31867.2|331
1641502500000|2022-01-06 20:55:00|31920.3|31870.3|31925.3|31875.3|31930.5|31887.8|31904|31868.8|601
1641502800000|2022-01-06 21:00:00|31926.2|31876.2|31931|31881|31941.2|31889.7|31924.2|31869.6|490
1641503100000|2022-01-06 21:05:00|31931.2|31881.2|31936.2|31886.2|31943.6|31892.2|31929.5|31879.5|493
1641503400000|2022-01-06 21:10:00|31933.9|31883.9|31927.2|31877.2|31939|31888|31923.5|31873.5|395
1641503700000|2022-01-06 21:15:00|31927.7|31877.7|31927.5|31877.5|31936.5|31894.7|31914.7|31872.3|364
1641504000000|2022-01-06 21:20:00|31929|31879|31926.4|31876.4|31931.5|31881.5|31921.6|31867|331
1641504300000|2022-01-06 21:25:00|31925.6|31875.6|31924.2|31874.2|31932.4|31881.3|31924.1|31874.1|306
1641504600000|2022-01-06 21:30:00|31924.8|31874.8|31924.9|31874.9|31931.1|31881.1|31918|31865|341
1641504900000|2022-01-06 21:35:00|31924|31874|31916.3|31866.3|31929|31879|31914.4|31859.1|315
1641505200000|2022-01-06 21:40:00|31916.5|31866.5|31910.4|31860.4|31921.8|31871.8|31908.1|31854.1|302
1641505500000|2022-01-06 21:45:00|31908.5|31858.5|31916.9|31852.9|31921.7|31865.9|31906|31842.4|322
1641505800000|2022-01-06 21:50:00|31916.3|31853|31910.7|31850.9|31926.5|31862.2|31905.4|31835.1|353
1641506100000|2022-01-06 21:55:00|31913.1|31853.8|31921.4|31840.5|31941.4|31861|31908|31827|290
1641506400000|2022-01-06 22:00:00|31928.2|31832.9|31945.5|31854.4|31950.3|31855.6|31928.2|31832.9|87
1641506700000|2022-01-06 22:05:00|31936.4|31856.3|31932|31855.3|31943.6|31859.4|31926.4|31845.1|42
1641507000000|2022-01-06 22:10:00|31926.6|31854.5|31952.1|31850.6|31970.1|31863.1|31923|31838.1|259
1641507300000|2022-01-06 22:15:00|31930.2|31823.2|31952.6|31868.8|31965.7|31868.8|31930.2|31823.2|247
1641507600000|2022-01-06 22:20:00|31956.1|31836.5|31951.8|31844.8|31972.1|31868.8|31927.1|31829.7|131
1641507900000|2022-01-06 22:25:00|31952.8|31860.4|31943.1|31851.6|31958.9|31864.6|31917|31810|169
1641508200000|2022-01-06 22:30:00|31944.4|31837.4|31943.9|31843.8|31970.1|31863.1|31930.5|31832.5|299
1641508500000|2022-01-06 22:35:00|31943.1|31843.1|31934.4|31840.8|31965.3|31860.7|31928.6|31837.7|174
1641508800000|2022-01-06 22:40:00|31948.6|31840.9|31945.6|31848.8|31958.2|31860.7|31931.5|31840.4|160
1641509100000|2022-01-06 22:45:00|31949|31842|31950.7|31843.7|31967.6|31860.6|31926.2|31819.2|241
1641509400000|2022-01-06 22:50:00|31951.9|31844.9|31952|31845|31960.7|31853.7|31927.4|31820.8|214
1641509700000|2022-01-06 22:55:00|31950.7|31843.7|31937.4|31836.8|31963.3|31856.3|31926.9|31820.6|274
1641510000000|2022-01-06 23:00:00|31944.3|31845.2|31944.3|31837.3|31951.6|31855.8|31923.9|31827.1|381
1641510300000|2022-01-06 23:05:00|31943.8|31836.8|31964.8|31857.8|31971.6|31864.6|31922.6|31831.7|413
1641510600000|2022-01-06 23:10:00|31957.4|31850.4|31959.8|31852.8|31981.9|31874.9|31950.5|31843.5|234
1641510900000|2022-01-06 23:15:00|31958.5|31851.5|31976.9|31869.9|31976.9|31869.9|31952.9|31845.9|325
1641511200000|2022-01-06 23:20:00|31975.1|31868.1|31960.9|31853.9|31975.1|31868.1|31952|31845|305
1641511500000|2022-01-06 23:25:00|31967.7|31860.7|31967.7|31860.7|31972.4|31865.4|31952.8|31845.8|266
1641511800000|2022-01-06 23:30:00|31957.3|31850.3|31968.3|31861.3|31975.1|31868.1|31951.4|31844.4|325
1641512100000|2022-01-06 23:35:00|31972.7|31865.7|31965.7|31858.7|31975.6|31868.6|31954.7|31847.7|243
1641512400000|2022-01-06 23:40:00|31960.3|31853.3|31968.9|31861.9|31979.3|31875.1|31955.4|31848.4|386
1641512700000|2022-01-06 23:45:00|31963.1|31856.1|31970.6|31863.6|31976.8|31870.3|31959.3|31852.3|312
1641513000000|2022-01-06 23:50:00|31959.4|31852.4|31964.1|31857.1|31975|31868|31956.9|31849.9|233
1641513300000|2022-01-06 23:55:00|31965.9|31858.9|31962.1|31855.1|31974.2|31867.2|31956.5|31849.5|246
1641513600000|2022-01-07 00:00:00|31967.1|31860.1|31966|31859|31975.9|31868.9|31954.6|31847.6|564
1641513900000|2022-01-07 00:05:00|31965.9|31858.9|31926.5|31853.1|31970.5|31863.5|31918.9|31830.7|424
1641514200000|2022-01-07 00:10:00|31925.9|31851.1|31931.1|31861.8|31935|31864.5|31918|31830.1|370
1641514500000|2022-01-07 00:15:00|31932.7|31863.4|31971.5|31864.5|31980.6|31873.6|31922.5|31842|301
1641514800000|2022-01-07 00:20:00|31972.3|31865.3|31952.2|31862.1|31979.9|31872.9|31945.4|31849|340
1641515100000|2022-01-07 00:25:00|31953.8|31863.6|31949.6|31861.4|31962.6|31870.1|31942.3|31854.3|266
1641515400000|2022-01-07 00:30:00|31948.3|31862.3|31951|31861.9|31958.4|31866.7|31942.6|31847.3|279
1641515700000|2022-01-07 00:35:00|31949.9|31844|31935|31869|31959.9|31871|31934|31844|183
1641516000000|2022-01-07 00:40:00|31943.3|31855.1|31948.4|31860.3|31958|31870|31937.8|31846.1|287
1641516300000|2022-01-07 00:45:00|31945.6|31858.7|31943.1|31862.9|31953|31870.2|31936.9|31855.2|303
1641516600000|2022-01-07 00:50:00|31938.5|31866.4|31936.2|31871.3|31947.9|31871.4|31927.9|31850.7|474
1641516900000|2022-01-07 00:55:00|31935.1|31870.9|31923.4|31858.4|31940.3|31875.6|31916.4|31842.1|473
1641517200000|2022-01-07 01:00:00|31923.2|31857.9|31916.4|31851.3|31927|31861.4|31904.3|31833|474
1641517500000|2022-01-07 01:05:00|31918.9|31843.9|31907.9|31856.6|31927.3|31860|31904.7|31839.3|331
1641517800000|2022-01-07 01:10:00|31908|31857.1|31910.8|31849.7|31922|31859.9|31903.6|31842.1|357
1641518100000|2022-01-07 01:15:00|31909.6|31850.1|31906.7|31846.4|31922|31859.2|31897.3|31840.1|435
1641518400000|2022-01-07 01:20:00|31905.7|31847.2|31905.6|31851.7|31917.4|31859.1|31899.5|31843.1|415
1641518700000|2022-01-07 01:25:00|31905.7|31851.9|31912.7|31856|31928|31862.2|31901.6|31844.3|418
1641519000000|2022-01-07 01:30:00|31917.3|31855.9|31910.7|31853.8|31926|31860.5|31903.9|31843.2|383
1641519300000|2022-01-07 01:35:00|31917.6|31853.4|31918.1|31854.1|31927|31863|31906.3|31842.6|368
1641519600000|2022-01-07 01:40:00|31917.5|31838.2|31908.2|31858.2|31923.6|31863.3|31904.3|31838.2|433
1641519900000|2022-01-07 01:45:00|31908|31858|31906|31850.4|31918.8|31861.2|31899.4|31840.5|350
1641520200000|2022-01-07 01:50:00|31909.4|31850.1|31910.3|31852.7|31916.4|31855|31898.4|31839.9|428
1641520500000|2022-01-07 01:55:00|31910.8|31852.1|31905.2|31849.4|31920|31857|31895.6|31841.2|424
1641520800000|2022-01-07 02:00:00|31901.9|31850.7|31902.2|31846.4|31912.7|31850.7|31893.1|31839.1|401
1641521100000|2022-01-07 02:05:00|31906.1|31845.6|31906.6|31850.2|31914.6|31853.5|31896.5|31841.9|423
1641521400000|2022-01-07 02:10:00|31907.9|31851.2|31904.3|31848.2|31912.3|31854.3|31896.8|31839.3|403
1641521700000|2022-01-07 02:15:00|31903.5|31848.3|31905.9|31849.9|31913.8|31853.2|31897.6|31840.3|330
1641522000000|2022-01-07 02:20:00|31908.3|31849.2|31902.3|31849.6|31913.8|31852.3|31897.2|31841.5|305
1641522300000|2022-01-07 02:25:00|31908.5|31849.1|31905.7|31847.2|31916.9|31854.6|31899|31843.4|303
1641522600000|2022-01-07 02:30:00|31904.3|31848.8|31912.2|31852|31919.5|31859.1|31899.6|31846.2|390
1641522900000|2022-01-07 02:35:00|31910|31854.2|31913.3|31861.3|31925.7|31865|31904.9|31849.2|425
1641523200000|2022-01-07 02:40:00|31913.7|31860.9|31912.8|31862.8|31928.9|31865.6|31908.8|31851.6|375
1641523500000|2022-01-07 02:45:00|31912.2|31862.2|31910.1|31858.4|31930|31865.2|31907.5|31848.4|404
1641523800000|2022-01-07 02:50:00|31908.8|31858.8|31916.7|31856.1|31927|31861.1|31904.8|31846.3|401
1641524100000|2022-01-07 02:55:00|31919.7|31856.4|31917.4|31855.7|31930|31862.6|31904.2|31849.7|450
1641524400000|2022-01-07 03:00:00|31916.6|31854.6|31907.8|31855.2|31917.7|31858.9|31900.6|31848.8|356
1641524700000|2022-01-07 03:05:00|31907.3|31857.3|31908.5|31858.5|31924.2|31860.5|31903.4|31850.9|319
1641525000000|2022-01-07 03:10:00|31907|31857|31906.5|31854.5|31911.8|31861.8|31904.8|31849.3|255
1641525300000|2022-01-07 03:15:00|31906.2|31854.4|31902.5|31849.8|31922.3|31858.5|31899.4|31844.5|304
1641525600000|2022-01-07 03:20:00|31901.7|31845.3|31895|31845|31909.9|31851.6|31892.3|31837.4|339
1641525900000|2022-01-07 03:25:00|31895.5|31845.5|31897.2|31847.2|31913.9|31851.7|31894|31834.3|324
1641526200000|2022-01-07 03:30:00|31897.5|31846.9|31904.6|31848.5|31918|31853.2|31897.1|31843.8|279
1641526500000|2022-01-07 03:35:00|31904.1|31847.8|31905.3|31854.8|31907.6|31857.1|31900.7|31847.8|281
1641526800000|2022-01-07 03:40:00|31905.2|31855.3|31903.1|31853.1|31908.8|31858.8|31898.1|31845.2|247
1641527100000|2022-01-07 03:45:00|31903.4|31853.4|31916.5|31849.9|31922.6|31858|31901.8|31843.7|326
1641527400000|2022-01-07 03:50:00|31917.7|31848.2|31923.9|31846.7|31932|31856.6|31913.9|31840.8|298
1641527700000|2022-01-07 03:55:00|31924.8|31845|31921.7|31850.4|31930.8|31853.4|31913.2|31838.7|300
1641528000000|2022-01-07 04:00:00|31923.4|31851.2|31921.7|31850.7|31929|31853.5|31913.3|31837.3|315
1641528300000|2022-01-07 04:05:00|31922.7|31851.2|31919.1|31846.5|31926.7|31852.1|31910.9|31841|261
1641528600000|2022-01-07 04:10:00|31917.1|31845.7|31914.3|31843.3|31926.6|31854.8|31912.3|31840.5|226
1641528900000|2022-01-07 04:15:00|31914|31843.5|31911.2|31847.8|31926|31850.3|31909.3|31838.8|294
1641529200000|2022-01-07 04:20:00|31920.6|31850.2|31919.9|31848.5|31922.8|31852.4|31909.8|31836.8|251
1641529500000|2022-01-07 04:25:00|31915.7|31846.4|31911.4|31847.4|31918.2|31849|31908.2|31833.3|288
1641529800000|2022-01-07 04:30:00|31911.2|31846.3|31912|31840.9|31918|31847.3|31906.6|31835.7|300
1641530100000|2022-01-07 04:35:00|31912.2|31841.9|31913.5|31839.6|31919|31847.9|31904.9|31837.1|294
1641530400000|2022-01-07 04:40:00|31913.4|31842|31905.3|31832.5|31916.3|31845.4|31900.3|31828.1|305
1641530700000|2022-01-07 04:45:00|31908.7|31835.9|31908.3|31836.5|31913|31839.2|31898.4|31826.2|287
1641531000000|2022-01-07 04:50:00|31907.4|31832.8|31907.9|31838|31911.7|31841.3|31897.6|31829.3|242
1641531300000|2022-01-07 04:55:00|31907.6|31835.5|31909.7|31842.9|31911.9|31843.6|31896.8|31828|371
1641531600000|2022-01-07 05:00:00|31899.2|31849|31902.5|31837.1|31906.5|31849|31892.5|31829.2|323
1641531900000|2022-01-07 05:05:00|31900.5|31834.5|31906.5|31833|31909.4|31842.2|31893.2|31826.1|326
1641532200000|2022-01-07 05:10:00|31908.6|31830.9|31897.3|31834.6|31908.6|31843.4|31883.6|31826.5|354
1641532500000|2022-01-07 05:15:00|31898.5|31834.9|31890.3|31829.4|31910.3|31841.9|31886.5|31825.4|314
1641532800000|2022-01-07 05:20:00|31891.1|31829.7|31889.1|31833.1|31907|31841|31883.7|31827.1|349
1641533100000|2022-01-07 05:25:00|31891.5|31833.4|31888.6|31837.1|31908|31843.6|31883.6|31826.9|387
1641533400000|2022-01-07 05:30:00|31890.4|31840.4|31888.1|31837.1|31904.8|31843.4|31883.3|31828.9|353
1641533700000|2022-01-07 05:35:00|31892.3|31830.6|31890.4|31840.4|31895.3|31843.5|31883.1|31830.6|341
1641534000000|2022-01-07 05:40:00|31892.7|31842.7|31887.5|31837.5|31895.9|31843.8|31884.7|31831.6|348
1641534300000|2022-01-07 05:45:00|31888.1|31835.6|31884.1|31834.1|31889.6|31839|31879.5|31827.5|326
1641534600000|2022-01-07 05:50:00|31884.8|31834.8|31886.6|31836.6|31889|31838.8|31879.1|31825.4|291
1641534900000|2022-01-07 05:55:00|31887.2|31837.2|31883.9|31833.9|31890.1|31840.1|31880.5|31829.8|352
1641535200000|2022-01-07 06:00:00|31883.3|31833.3|31893.6|31843.6|31896.5|31846.5|31881.5|31831.5|293
1641535500000|2022-01-07 06:05:00|31893.5|31843.5|31891.4|31841.4|31902.9|31852.9|31888.2|31835.4|348
1641535800000|2022-01-07 06:10:00|31891.6|31841.6|31891.4|31841.4|31895.7|31845.7|31887.3|31833.5|296
1641536100000|2022-01-07 06:15:00|31890.7|31840.7|31889.6|31839.6|31894.9|31844.9|31885.2|31835.2|305
1641536400000|2022-01-07 06:20:00|31889.5|31839.5|31887.2|31837.2|31898.2|31848.2|31883.7|31833.7|276
1641536700000|2022-01-07 06:25:00|31890|31840|31893.7|31843.7|31896.7|31846.7|31885.9|31835.9|272
1641537000000|2022-01-07 06:30:00|31894.1|31844.1|31887.9|31837.9|31896.8|31846.8|31884.7|31834.7|309
1641537300000|2022-01-07 06:35:00|31888.8|31838.8|31895|31845|31902|31852|31887.1|31837.1|276
1641537600000|2022-01-07 06:40:00|31895.2|31845.2|31895.8|31845.8|31904.1|31854.1|31892.1|31842.1|314
1641537900000|2022-01-07 06:45:00|31896|31846|31897|31847|31903.7|31853.7|31886.8|31836.5|315
1641538200000|2022-01-07 06:50:00|31900|31850|31901.1|31851.1|31903.5|31853.5|31891.1|31841.1|322
1641538500000|2022-01-07 06:55:00|31900.9|31850.9|31901.3|31851.3|31903.3|31868.4|31879.6|31839.3|445
1641538800000|2022-01-07 07:00:00|31900.9|31850.9|31882.9|31862.9|31902.2|31867|31880.9|31847.1|508
1641539100000|2022-01-07 07:05:00|31883|31863|31879.3|31859.3|31888.4|31868.4|31876.2|31856.2|467
1641539400000|2022-01-07 07:10:00|31879.5|31859.5|31879.6|31859.6|31882.8|31862.8|31869.5|31849.5|452
1641539700000|2022-01-07 07:15:00|31879.7|31859.7|31880|31860|31884|31864|31876.1|31856.1|429
1641540000000|2022-01-07 07:20:00|31881.3|31861.3|31865.3|31845.3|31882.3|31862.3|31863.6|31832|391
1641540300000|2022-01-07 07:25:00|31865|31845|31871.8|31851.8|31875.8|31855.8|31863.8|31843.8|447
1641540600000|2022-01-07 07:30:00|31870.9|31850.9|31864.7|31844.7|31873.9|31853.9|31864.7|31844.7|463
1641540900000|2022-01-07 07:35:00|31864.8|31844.8|31848|31828|31867.2|31847.2|31847.9|31827.9|492
1641541200000|2022-01-07 07:40:00|31848.3|31828.3|31850.7|31830.7|31850.7|31830.7|31842|31822|678
1641541500000|2022-01-07 07:45:00|31852.6|31832.6|31815.9|31795.9|31852.9|31832.9|31812.3|31782.4|660
1641541800000|2022-01-07 07:50:00|31816.5|31796.5|31813.1|31793.1|31828.8|31798.8|31804.5|31776.7|491
1641542100000|2022-01-07 07:55:00|31813|31793|31808.3|31758.3|31813.6|31793.6|31792|31757.7|642
1641542400000|2022-01-07 08:00:00|31810.4|31760.4|31795.6|31775.6|31813.3|31783|31790.6|31757.7|655
1641542700000|2022-01-07 08:05:00|31795.4|31775.4|31816.7|31796.7|31837.6|31803.7|31791.2|31771.2|759
1641543000000|2022-01-07 08:10:00|31815.9|31795.9|31838.3|31818.3|31864.1|31826.7|31815.8|31780.3|730
1641543300000|2022-01-07 08:15:00|31837.5|31817.5|31836.4|31816.4|31855.6|31822.6|31833.8|31800.7|644
1641543600000|2022-01-07 08:20:00|31835|31815|31869.5|31849.5|31885.3|31849.5|31828.4|31808.4|548
1641543900000|2022-01-07 08:25:00|31869.2|31849.2|31863.5|31843.5|31883.7|31852.4|31858.7|31824.6|599
1641544200000|2022-01-07 08:30:00|31876.3|31826.3|31850.9|31800.9|31880|31843.8|31815.2|31772.4|594
1641544500000|2022-01-07 08:35:00|31851.1|31801.1|31812.3|31792.3|31852.2|31814.8|31807.7|31772|677
1641544800000|2022-01-07 08:40:00|31812.4|31792.4|31776.7|31756.7|31823|31795.9|31776.2|31741.4|722
1641545100000|2022-01-07 08:45:00|31792.5|31742.5|31733|31713|31798|31761.9|31731.8|31696.4|753
1641545400000|2022-01-07 08:50:00|31732.8|31712.8|31750.3|31730.3|31752.5|31730.3|31731.1|31701.8|702
1641545700000|2022-01-07 08:55:00|31750.5|31730.5|31775.6|31725.6|31783.2|31739.8|31741.9|31705.7|700
1641546000000|2022-01-07 09:00:00|31775.1|31725.1|31762.5|31742.5|31777.9|31744.2|31755.5|31720.9|654
1641546300000|2022-01-07 09:05:00|31762.7|31742.7|31764.7|31744.7|31767.3|31747.3|31758.1|31738.1|574
1641546600000|2022-01-07 09:10:00|31764.9|31744.9|31742.1|31722.1|31765.6|31745.6|31742.1|31722.1|672
1641546900000|2022-01-07 09:15:00|31741.5|31721.5|31741.3|31721.3|31761.8|31733.4|31736|31701|661
1641547200000|2022-01-07 09:20:00|31741.5|31721.5|31769.5|31749.5|31782.2|31751.1|31737.6|31706.7|636
1641547500000|2022-01-07 09:25:00|31769|31749|31756.6|31736.6|31780.6|31749.1|31748.8|31714.3|662
1641547800000|2022-01-07 09:30:00|31756.9|31736.9|31753.5|31733.5|31759.4|31739.4|31750|31730|605
1641548100000|2022-01-07 09:35:00|31753.6|31733.6|31748.2|31728.2|31754.2|31734.2|31738.9|31718.9|515
1641548400000|2022-01-07 09:40:00|31749.1|31729.1|31752.9|31732.9|31757.7|31737.7|31748|31728|621
1641548700000|2022-01-07 09:45:00|31753.2|31733.2|31758|31738|31775.7|31750|31751.4|31720.2|645
1641549000000|2022-01-07 09:50:00|31757.4|31737.4|31772.4|31752.4|31774.5|31754.5|31755.5|31735.5|574
1641549300000|2022-01-07 09:55:00|31771.6|31751.6|31767.3|31747.3|31791.5|31756.1|31752.7|31732.7|634
1641549600000|2022-01-07 10:00:00|31768|31748|31766.8|31746.8|31784.5|31751.1|31758.5|31733|552
1641549900000|2022-01-07 10:05:00|31766.4|31746.4|31738.4|31718.4|31772.1|31752.1|31736.6|31716.6|628
1641550200000|2022-01-07 10:10:00|31738.3|31718.3|31720.3|31700.3|31745.4|31719.2|31703.6|31664.5|664
1641550500000|2022-01-07 10:15:00|31719.1|31699.1|31729.2|31709.2|31743.3|31710|31711.7|31679.1|555
1641550800000|2022-01-07 10:20:00|31729|31709|31728.1|31708.1|31742.4|31722.4|31727.1|31707.1|565
1641551100000|2022-01-07 10:25:00|31728.3|31708.3|31717.6|31697.6|31738.1|31718.1|31714.6|31694.6|673
1641551400000|2022-01-07 10:30:00|31717.7|31697.7|31731.2|31711.2|31743.6|31714.1|31714.3|31692.5|603
1641551700000|2022-01-07 10:35:00|31731.3|31711.3|31730.6|31710.6|31739.7|31719.7|31728.6|31708.6|568
1641552000000|2022-01-07 10:40:00|31728.2|31708.2|31740.7|31720.7|31744.3|31724.3|31723.2|31703.2|606
1641552300000|2022-01-07 10:45:00|31739.6|31719.6|31739|31719|31742.9|31722.9|31735.4|31715.4|460
1641552600000|2022-01-07 10:50:00|31738.9|31718.9|31747.4|31727.4|31750|31730|31736.3|31716.3|474
1641552900000|2022-01-07 10:55:00|31746.9|31726.9|31746.7|31726.7|31759.6|31739.6|31745.8|31725.8|565
1641553200000|2022-01-07 11:00:00|31747|31727|31743.5|31723.5|31753.6|31733.6|31743.3|31723.3|509
1641553500000|2022-01-07 11:05:00|31743.9|31723.9|31749.7|31729.7|31753.2|31733.2|31734.3|31714.3|542
1641553800000|2022-01-07 11:10:00|31749.9|31729.9|31754.6|31734.6|31756.4|31736.4|31747.1|31727.1|533
1641554100000|2022-01-07 11:15:00|31754.9|31734.9|31755.2|31735.2|31758.9|31738.9|31749.2|31729.2|497
1641554400000|2022-01-07 11:20:00|31755|31735|31756.6|31736.6|31759.3|31739.3|31751.8|31731.8|480
1641554700000|2022-01-07 11:25:00|31756.4|31736.4|31754.3|31734.3|31760.6|31740.6|31752.5|31732.5|393
1641555000000|2022-01-07 11:30:00|31755.1|31735.1|31754.7|31734.7|31767|31737.3|31750.2|31717|465
1641555300000|2022-01-07 11:35:00|31755.1|31735.1|31762.2|31742.2|31768|31748|31753.1|31733.1|514
1641555600000|2022-01-07 11:40:00|31762.4|31742.4|31791.5|31771.5|31819.9|31784.3|31759.1|31739.1|552
1641555900000|2022-01-07 11:45:00|31791.4|31771.4|31801.5|31781.5|31818.4|31787.4|31788|31756.6|569
1641556200000|2022-01-07 11:50:00|31801.4|31781.4|31781.3|31761.3|31815.8|31783.4|31779.6|31745.9|556
1641556500000|2022-01-07 11:55:00|31781.8|31761.8|31786.6|31766.6|31799.6|31770.1|31774.2|31742.4|676
1641556800000|2022-01-07 12:00:00|31786.8|31766.8|31780.9|31760.9|31788.9|31768.9|31778.6|31758.6|584
1641557100000|2022-01-07 12:05:00|31781.8|31761.8|31794|31774|31808.4|31779.3|31781.2|31758|443
1641557400000|2022-01-07 12:10:00|31794.2|31774.2|31806.4|31786.4|31815.5|31786.7|31794|31765.5|423
1641557700000|2022-01-07 12:15:00|31805.7|31785.7|31808|31788|31811.2|31791.2|31803.5|31783.5|488
1641558000000|2022-01-07 12:20:00|31807.8|31787.8|31806.1|31786.1|31809.4|31789.4|31802.2|31782.2|451
1641558300000|2022-01-07 12:25:00|31806|31786|31801.7|31781.7|31807.9|31787.9|31799.3|31779.3|508
1641558600000|2022-01-07 12:30:00|31801.9|31781.9|31816.7|31796.7|31817.6|31797.6|31801.1|31781.1|459
1641558900000|2022-01-07 12:35:00|31816.5|31796.5|31806.1|31786.1|31819.3|31799.3|31805.8|31785.8|521
1641559200000|2022-01-07 12:40:00|31806.3|31786.3|31810|31790|31810.9|31790.9|31802.2|31782.2|566
1641559500000|2022-01-07 12:45:00|31809.7|31789.7|31793|31773|31811.3|31791.2|31791.5|31761.3|445
1641559800000|2022-01-07 12:50:00|31793.2|31773.2|31795.2|31775.2|31801.7|31781.7|31791.6|31771.6|587
1641560100000|2022-01-07 12:55:00|31796.4|31776.4|31771.3|31751.3|31799.6|31779.6|31766.3|31746.3|745
1641560400000|2022-01-07 13:00:00|31772.3|31752.3|31756.5|31736.5|31774.3|31754.2|31745|31712.3|679
1641560700000|2022-01-07 13:05:00|31756.4|31736.4|31762.9|31742.9|31778.2|31745.1|31752|31716|608
1641561000000|2022-01-07 13:10:00|31763|31743|31758.3|31738.3|31786.5|31748.8|31747.9|31715.8|647
1641561300000|2022-01-07 13:15:00|31759.2|31739.2|31752|31732|31765.8|31741.4|31743.4|31715|732
1641561600000|2022-01-07 13:20:00|31751.6|31731.6|31786.5|31736.5|31808.6|31773.1|31751.1|31724.4|869
1641561900000|2022-01-07 13:25:00|31786|31736|31833.3|31740.6|31833.3|31766.6|31776.6|31734.9|850
1641562200000|2022-01-07 13:30:00|31833.4|31740.8|31785.9|31735.9|31834.5|31764.8|31739|31680.8|1137
1641562500000|2022-01-07 13:35:00|31787.7|31737.7|31772.4|31752.4|31835.4|31793.8|31770|31736.1|1095
1641562800000|2022-01-07 13:40:00|31772.5|31752.5|31788|31768|31810.3|31776|31769.3|31741|1039
1641563100000|2022-01-07 13:45:00|31789.2|31769.2|31713.5|31693.5|31803.5|31769.2|31707.9|31687.9|1078
1641563400000|2022-01-07 13:50:00|31711.9|31691.9|31739.8|31719.8|31756.4|31728.1|31710.4|31679.4|1047
1641563700000|2022-01-07 13:55:00|31738.5|31718.5|31756.6|31736.6|31764|31741.5|31734.4|31714|970
1641564000000|2022-01-07 14:00:00|31755.8|31735.8|31760.8|31740.8|31766.4|31746.4|31742.7|31722.7|866
1641564300000|2022-01-07 14:05:00|31759.5|31739.5|31744.6|31724.6|31776.8|31756.8|31739.8|31719.8|932
1641564600000|2022-01-07 14:10:00|31744.3|31724.3|31731.4|31711.4|31753.4|31733.4|31725.6|31705.6|885
1641564900000|2022-01-07 14:15:00|31731.6|31711.6|31719.1|31699.1|31744.6|31724.6|31713.3|31693.3|870
1641565200000|2022-01-07 14:20:00|31719.7|31699.7|31715.6|31695.6|31729.3|31709.3|31712.1|31692.1|890
1641565500000|2022-01-07 14:25:00|31717|31697|31698.4|31678.4|31723.9|31703.9|31696.6|31676.6|932
1641565800000|2022-01-07 14:30:00|31698.7|31678.7|31715|31695|31715.3|31695.3|31681.6|31661.6|961
1641566100000|2022-01-07 14:35:00|31715.1|31695.1|31692|31672|31715.3|31695.3|31691|31671|928
1641566400000|2022-01-07 14:40:00|31692.1|31672.1|31680.4|31660.4|31710.6|31690.6|31680.4|31660.4|906
1641566700000|2022-01-07 14:45:00|31678.9|31658.9|31680.8|31660.8|31698.8|31678.8|31669.3|31649.3|916
1641567000000|2022-01-07 14:50:00|31681.5|31661.5|31682.8|31662.8|31693.9|31673.9|31675.7|31655.7|781
1641567300000|2022-01-07 14:55:00|31681.8|31661.8|31671.4|31651.4|31685.7|31665.7|31668.5|31648.5|768
1641567600000|2022-01-07 15:00:00|31671.3|31651.3|31663.2|31643.2|31675.5|31655.5|31656.2|31636.2|883
1641567900000|2022-01-07 15:05:00|31663|31643|31664.4|31644.4|31679.1|31646.3|31643.3|31623.3|811
1641568200000|2022-01-07 15:10:00|31663.3|31643.3|31665.2|31645.2|31674.1|31648.3|31650.8|31622.8|866
1641568500000|2022-01-07 15:15:00|31665.1|31645.1|31660.7|31640.7|31671.1|31651.1|31653.5|31633.5|718
1641568800000|2022-01-07 15:20:00|31660|31640|31653.7|31633.7|31662.7|31642.7|31642.9|31622.9|868
1641569100000|2022-01-07 15:25:00|31653.1|31633.1|31635.2|31615.2|31660.6|31640.6|31634.5|31614.5|801
1641569400000|2022-01-07 15:30:00|31634.9|31614.9|31656|31636|31658.4|31638.4|31634.8|31614.8|776
1641569700000|2022-01-07 15:35:00|31657.3|31637.3|31674.2|31654.2|31675.4|31655.4|31652.4|31632.4|639
1641570000000|2022-01-07 15:40:00|31673.4|31653.4|31677|31657|31688|31668|31669.5|31649.5|773
1641570300000|2022-01-07 15:45:00|31677.2|31657.2|31674.7|31654.7|31683.3|31663.3|31662.3|31642.3|850
1641570600000|2022-01-07 15:50:00|31674.9|31654.9|31659.9|31639.9|31682.2|31662.2|31658|31638|835
1641570900000|2022-01-07 15:55:00|31659.4|31639.4|31658.1|31638.1|31666|31646|31651.2|31631.2|799
1641571200000|2022-01-07 16:00:00|31660.5|31640.5|31636.7|31616.7|31663.5|31643.5|31634.8|31614.8|824
1641571500000|2022-01-07 16:05:00|31636.6|31616.6|31641.9|31621.9|31643.3|31623.3|31634.6|31614.6|651
1641571800000|2022-01-07 16:10:00|31642.9|31622.9|31654.8|31634.8|31656.8|31636.8|31640.7|31620.7|598
1641572100000|2022-01-07 16:15:00|31654.1|31634.1|31658.5|31638.5|31666.7|31646.7|31648.2|31628.2|732
1641572400000|2022-01-07 16:20:00|31657.7|31637.7|31662|31642|31676.8|31656.8|31647.5|31627.5|705
1641572700000|2022-01-07 16:25:00|31661.6|31641.6|31660.5|31640.5|31680.4|31650.5|31654.4|31623.2|638
1641573000000|2022-01-07 16:30:00|31660.6|31640.6|31653.1|31633.1|31676.5|31649.9|31646.1|31614.7|626
1641573300000|2022-01-07 16:35:00|31653|31633|31668.2|31618.2|31677.1|31648.6|31648.9|31614.2|692
1641573600000|2022-01-07 16:40:00|31653.9|31633.9|31653.4|31633.4|31667.9|31636.9|31643.3|31609.5|577
1641573900000|2022-01-07 16:45:00|31652.6|31632.6|31652|31632|31665|31637.3|31648.7|31614.4|487
1641574200000|2022-01-07 16:50:00|31651.8|31631.8|31644.4|31624.4|31664.9|31632.7|31641|31608.8|668
1641574500000|2022-01-07 16:55:00|31643.6|31623.6|31613.9|31593.9|31644.7|31624.7|31608.8|31582.2|674
1641574800000|2022-01-07 17:00:00|31611.1|31591.1|31618.8|31598.8|31637.9|31601.5|31605.5|31571.7|729
1641575100000|2022-01-07 17:05:00|31618.4|31598.4|31629.2|31609.2|31646|31610.5|31613|31578.3|651
1641575400000|2022-01-07 17:10:00|31628.8|31608.8|31630.5|31580.5|31642.2|31611|31610.1|31572.4|589
1641575700000|2022-01-07 17:15:00|31630.8|31580.8|31601.5|31551.5|31635.9|31594.6|31585|31550.5|624
1641576000000|2022-01-07 17:20:00|31602.6|31552.6|31603.8|31553.8|31604.8|31568.4|31578.1|31544.1|559
1641576300000|2022-01-07 17:25:00|31603.6|31553.6|31588.5|31568.5|31605.8|31569.9|31585.2|31549.9|448
1641576600000|2022-01-07 17:30:00|31586.7|31566.7|31607.5|31557.5|31610.8|31573.2|31585.6|31550.5|469
1641576900000|2022-01-07 17:35:00|31607.3|31557.3|31605.4|31555.4|31613.6|31575|31591.8|31550.8|572
1641577200000|2022-01-07 17:40:00|31605.6|31555.6|31600.2|31550.2|31606.5|31556.5|31599.3|31549.3|459
1641577500000|2022-01-07 17:45:00|31600|31550|31603.2|31553.2|31603.2|31553.2|31593.4|31543.4|550
1641577800000|2022-01-07 17:50:00|31603.1|31553.1|31593.7|31543.7|31603.1|31563.1|31578.5|31543.6|473
1641578100000|2022-01-07 17:55:00|31593.8|31543.8|31598.4|31548.4|31602.1|31564.9|31581|31543.2|470
1641578400000|2022-01-07 18:00:00|31600.2|31550.2|31601.2|31551.2|31603.4|31567.1|31584.7|31546|512
1641578700000|2022-01-07 18:05:00|31601.1|31551.1|31604.5|31554.5|31607.4|31575|31584.9|31549.9|400
1641579000000|2022-01-07 18:10:00|31603.1|31553.1|31588.1|31568.1|31604.8|31571.5|31583|31548.3|399
1641579300000|2022-01-07 18:15:00|31587.2|31567.2|31582.9|31562.9|31603.7|31569.9|31581.8|31548.8|340
1641579600000|2022-01-07 18:20:00|31582.3|31562.3|31595.4|31545.4|31599.7|31565.1|31576.4|31538.4|349
1641579900000|2022-01-07 18:25:00|31595.9|31545.9|31583.7|31563.7|31599.4|31565.8|31577.1|31544.1|374
1641580200000|2022-01-07 18:30:00|31584|31564|31577.3|31557.3|31597|31566.2|31574.8|31544.9|419
1641580500000|2022-01-07 18:35:00|31577.5|31557.5|31591.2|31541.2|31592.4|31559.1|31568.7|31534.2|461
1641580800000|2022-01-07 18:40:00|31590|31540|31569.7|31549.7|31590.6|31553.6|31565.3|31531|386
1641581100000|2022-01-07 18:45:00|31569.6|31549.6|31568.9|31548.9|31587.9|31553|31564.4|31531.7|345
1641581400000|2022-01-07 18:50:00|31569.1|31549.1|31564.6|31544.6|31582.9|31550.3|31564.2|31532.3|335
1641581700000|2022-01-07 18:55:00|31564.8|31544.8|31575.6|31555.6|31590.7|31555.6|31564.2|31536|348
1641582000000|2022-01-07 19:00:00|31573.5|31553.5|31579.1|31559.1|31579.8|31559.8|31571.3|31551.3|475
1641582300000|2022-01-07 19:05:00|31578.8|31558.8|31576.1|31556.1|31595.8|31562.8|31571.5|31541.6|306
1641582600000|2022-01-07 19:10:00|31576.3|31556.3|31570.1|31550.1|31592.2|31556.5|31567|31538.6|295
1641582900000|2022-01-07 19:15:00|31569.9|31549.9|31573.3|31553.3|31589.8|31554|31564.6|31534|342
1641583200000|2022-01-07 19:20:00|31573.5|31553.5|31585|31535|31590.1|31555.3|31565.5|31533.4|306
1641583500000|2022-01-07 19:25:00|31584.9|31534.9|31578.2|31528.2|31585|31549.8|31558.7|31526.2|322
1641583800000|2022-01-07 19:30:00|31578|31528|31575.8|31525.8|31579.2|31543.9|31556.9|31523.6|589
1641584100000|2022-01-07 19:35:00|31575.5|31525.5|31563.3|31543.3|31580|31544.9|31556.7|31516.3|471
1641584400000|2022-01-07 19:40:00|31563.4|31543.4|31579|31529|31582.3|31545.2|31561.5|31520.8|400
1641584700000|2022-01-07 19:45:00|31579.5|31529.5|31581.9|31531.9|31585.6|31550.2|31560.1|31526.6|362
1641585000000|2022-01-07 19:50:00|31581.8|31531.8|31582.5|31532.5|31585.7|31551.2|31562.5|31527.1|331
1641585300000|2022-01-07 19:55:00|31582.7|31532.7|31578.2|31528.2|31584.6|31551.1|31563.4|31525.4|458
1641585600000|2022-01-07 20:00:00|31579.9|31529.9|31577.4|31527.4|31581.7|31545.9|31561.8|31525.7|543
1641585900000|2022-01-07 20:05:00|31577.5|31527.5|31586.8|31536.8|31587.9|31552.8|31562.6|31526|351
1641586200000|2022-01-07 20:10:00|31587|31537|31585.5|31535.5|31591.9|31556.6|31568.6|31533.6|349
1641586500000|2022-01-07 20:15:00|31585|31535|31575.8|31525.8|31587.8|31552.7|31563.7|31525.8|325
1641586800000|2022-01-07 20:20:00|31578.7|31528.7|31583.4|31533.4|31584|31550|31562|31526|417
1641587100000|2022-01-07 20:25:00|31583.5|31533.5|31561.4|31541.4|31585.2|31550.1|31561.1|31523.6|331
1641587400000|2022-01-07 20:30:00|31561.3|31541.3|31581.8|31531.8|31585.3|31552.4|31561.1|31525.8|366
1641587700000|2022-01-07 20:35:00|31582.3|31532.3|31586.7|31536.7|31588.1|31558|31568|31527|341
1641588000000|2022-01-07 20:40:00|31587.1|31537.1|31570.6|31550.6|31591.4|31558.6|31569|31532.9|356
1641588300000|2022-01-07 20:45:00|31570.5|31550.5|31584.3|31534.3|31587.4|31552.7|31568.4|31525|347
1641588600000|2022-01-07 20:50:00|31584.7|31534.7|31580.4|31530.4|31584.9|31547.8|31566.2|31522|390
1641588900000|2022-01-07 20:55:00|31580.6|31530.6|31587.5|31537.5|31603.6|31548.7|31568|31520|505
1641589200000|2022-01-07 21:00:00|31589.5|31539.5|31588.9|31538.9|31597.3|31543.2|31581.1|31527.3|429
1641589500000|2022-01-07 21:05:00|31589|31539|31587.8|31537.8|31593.2|31558.1|31576.4|31532.9|306
1641589800000|2022-01-07 21:10:00|31587.6|31537.6|31590.4|31533.3|31593.5|31556.3|31575.8|31531.3|342
1641590100000|2022-01-07 21:15:00|31590.9|31533.1|31591.6|31531.6|31593.3|31543.3|31585.7|31529.7|343
1641590400000|2022-01-07 21:20:00|31592|31531|31590.3|31537.6|31599|31557.5|31577|31529.7|265
1641590700000|2022-01-07 21:25:00|31589.8|31537.4|31588.4|31532|31593.4|31556.7|31576.7|31526.1|271
1641591000000|2022-01-07 21:30:00|31587.7|31537.7|31588.4|31538.4|31595.2|31545.2|31587.3|31523.8|334
1641591300000|2022-01-07 21:35:00|31588.9|31538.9|31585.9|31535.9|31604.8|31543.2|31580.9|31513.5|325
1641591600000|2022-01-07 21:40:00|31586.1|31536.1|31583.4|31533.4|31587|31537|31575.5|31525.5|208
1641591900000|2022-01-07 21:45:00|31583|31533|31589.5|31539.5|31612.1|31549.1|31580.8|31513|404
1641592200000|2022-01-07 21:50:00|31588.8|31538.8|31666.7|31559.7|31678.2|31571.2|31588.8|31530|443
1641592500000|2022-01-07 21:55:00|31676.1|31569.1|31606.3|31499.3|31677.1|31570.1|31603|31496|138
1641762000000|2022-01-09 21:00:00|31689.5|31568.6|31689.5|31568.6|31689.5|31568.6|31689.5|31568.6|1
1641765000000|2022-01-09 21:50:00|31697.5|31565.5|31689.5|31568.6|31697.5|31568.6|31689.5|31565.5|2
1641765300000|2022-01-09 21:55:00|31685.2|31553.2|31683.7|31565.8|31698|31566|31683.7|31553.2|4
1641765600000|2022-01-09 22:00:00|31679.9|31552.9|31665.8|31560.5|31684.4|31560.5|31665.8|31550.5|8
1641765900000|2022-01-09 22:05:00|31659.2|31552.2|31665.5|31558.5|31683.7|31581.1|31656.7|31549.7|43
1641766200000|2022-01-09 22:10:00|31663.7|31556.7|31669.2|31562.2|31669.2|31562.2|31662|31555|36
1641766500000|2022-01-09 22:15:00|31668.4|31561.4|31667.3|31560.3|31672|31587.1|31633.1|31557.4|71
1641766800000|2022-01-09 22:20:00|31668.2|31561.2|31668.1|31561.1|31669.3|31587.2|31636|31559.8|39
1641767100000|2022-01-09 22:25:00|31636.1|31586.1|31637|31587|31671.4|31587.8|31636.1|31559.3|86
1641767400000|2022-01-09 22:30:00|31635.9|31585.9|31636.5|31586.5|31662.8|31589|31633.3|31559.7|456
1641767700000|2022-01-09 22:35:00|31635.4|31585.4|31634.5|31584.5|31666.4|31586.6|31633.5|31554.3|436
1641768000000|2022-01-09 22:40:00|31635.7|31585.7|31634.5|31584.5|31665.4|31586.7|31633.5|31554.7|405
1641768300000|2022-01-09 22:45:00|31634.7|31584.7|31632.5|31582.5|31669.2|31584.7|31631.5|31554|210
1641768600000|2022-01-09 22:50:00|31631.6|31581.6|31632.6|31582.6|31664.9|31586.2|31631.4|31552.4|366
1641768900000|2022-01-09 22:55:00|31633.3|31583.3|31655.4|31548.4|31703|31596|31631.5|31545.2|263
1641769200000|2022-01-09 23:00:00|31653.7|31546.7|31654.2|31547.2|31680.8|31573.8|31649.7|31542.7|328
1641769500000|2022-01-09 23:05:00|31656.6|31549.6|31663.4|31556.4|31668.9|31561.9|31651.2|31544.2|393
1641769800000|2022-01-09 23:10:00|31660.8|31553.8|31676.4|31569.4|31677.8|31577.7|31645.9|31543.7|552
1641770100000|2022-01-09 23:15:00|31677.2|31570.2|31675.5|31568.5|31680.9|31583.9|31659.3|31565.2|372
1641770400000|2022-01-09 23:20:00|31673.8|31566.8|31679|31572|31686.6|31594.8|31658.5|31565.1|563
1641770700000|2022-01-09 23:25:00|31678.6|31571.6|31673.6|31576.6|31686.8|31597.1|31663.2|31569.1|420
1641771000000|2022-01-09 23:30:00|31673.5|31576.4|31658.3|31574.5|31680.1|31588.6|31649.2|31564.5|307
1641771300000|2022-01-09 23:35:00|31658.4|31574.3|31662.6|31572.5|31675.1|31583.9|31647|31552.7|290
1641771600000|2022-01-09 23:40:00|31663|31571.6|31666.3|31573.8|31676.6|31586.1|31649.2|31564.4|314
1641771900000|2022-01-09 23:45:00|31656.6|31581.4|31661.5|31560.1|31673.7|31583.6|31648.5|31553.1|358
1641772200000|2022-01-09 23:50:00|31660.3|31573.4|31664.6|31582.7|31677.4|31589.2|31640.3|31560.3|362
1641772500000|2022-01-09 23:55:00|31670.7|31573.9|31655|31577|31679.1|31584.9|31653|31565.1|350
1641772800000|2022-01-10 00:00:00|31662.7|31575.3|31667.2|31577.3|31677.3|31591.1|31648.2|31565.3|478
1641773100000|2022-01-10 00:05:00|31667.5|31577.6|31657.6|31585.6|31675.6|31593.7|31649.3|31563.9|432
1641773400000|2022-01-10 00:10:00|31656.1|31584.1|31666.7|31582.5|31674.9|31594.8|31651.7|31567.6|296
1641773700000|2022-01-10 00:15:00|31665.8|31579.7|31659.6|31584|31671|31596.8|31641.1|31568|380
1641774000000|2022-01-10 00:20:00|31658.7|31581.1|31642.3|31580|31673.8|31593.4|31638.3|31561.7|298
1641774300000|2022-01-10 00:25:00|31640.4|31582|31654.3|31568.1|31658.1|31586.5|31637.9|31559.3|264
1641774600000|2022-01-10 00:30:00|31652.9|31569.1|31638.5|31561.1|31675|31586|31627.6|31559|367
1641774900000|2022-01-10 00:35:00|31634.6|31565.1|31634.5|31560.3|31650|31579.4|31625.1|31550.2|370
1641775200000|2022-01-10 00:40:00|31633.6|31561.3|31628.3|31564.4|31644.4|31571.9|31621.7|31544.4|291
1641775500000|2022-01-10 00:45:00|31628.4|31565.9|31637.2|31569.9|31640.4|31581|31623.1|31556.7|272
1641775800000|2022-01-10 00:50:00|31636.6|31570|31628.8|31567.2|31641.6|31582.4|31620.2|31558.5|256
1641776100000|2022-01-10 00:55:00|31630.8|31565.9|31635.4|31572.2|31637.4|31576.3|31619.7|31560.4|294
1641776400000|2022-01-10 01:00:00|31634.6|31571.5|31630.8|31572.2|31643.1|31579.8|31623.3|31557.7|313
1641776700000|2022-01-10 01:05:00|31629.5|31572.1|31633.8|31579.2|31639.6|31581.3|31623.5|31565.7|240
1641777000000|2022-01-10 01:10:00|31642|31562|31634.4|31569.4|31642|31579.8|31624|31562|277
1641777300000|2022-01-10 01:15:00|31632|31567.1|31628.1|31568.9|31637.2|31579.3|31622|31563.2|263
1641777600000|2022-01-10 01:20:00|31623.4|31570.9|31630.3|31568.2|31638.6|31575.9|31621.7|31561.8|309
1641777900000|2022-01-10 01:25:00|31630.1|31568.5|31631|31571.8|31636.7|31579|31623.3|31566.9|290
1641778200000|2022-01-10 01:30:00|31631.6|31571.1|31631.6|31570.1|31637|31577.9|31625.7|31565.9|294
1641778500000|2022-01-10 01:35:00|31629.6|31572.6|31633|31569.6|31636.1|31577.7|31624.3|31564.4|378
1641778800000|2022-01-10 01:40:00|31632.4|31570.1|31637.3|31568.6|31639.1|31578|31624.4|31563.1|357
1641779100000|2022-01-10 01:45:00|31636.3|31569.2|31639.8|31576.8|31642.5|31583.2|31625.1|31566.1|381
1641779400000|2022-01-10 01:50:00|31639.5|31576.9|31641.5|31587.6|31646.4|31590.9|31633.9|31571.9|400
1641779700000|2022-01-10 01:55:00|31642.2|31586.7|31641.4|31591.4|31647|31593.1|31634.5|31580|376
1641780000000|2022-01-10 02:00:00|31642|31589.7|31633.7|31583.7|31644.9|31592|31633.7|31579|317
1641780300000|2022-01-10 02:05:00|31633.4|31583.4|31636.6|31583.3|31640.2|31585.6|31631.2|31578.1|242
1641780600000|2022-01-10 02:10:00|31636.7|31583.1|31641.8|31591.8|31645.4|31593.2|31635.3|31581.1|288
1641780900000|2022-01-10 02:15:00|31641.6|31591.6|31646.4|31596.4|31649.9|31596.4|31639.6|31586.7|299
1641781200000|2022-01-10 02:20:00|31646.6|31596.2|31649|31599|31655.6|31602.3|31645|31594|345
1641781500000|2022-01-10 02:25:00|31649.7|31598.2|31646.8|31596.8|31657.1|31600.1|31644.5|31591.8|311
1641781800000|2022-01-10 02:30:00|31650|31594.3|31652.4|31600.3|31657|31602.1|31645.4|31591.3|275
1641782100000|2022-01-10 02:35:00|31651.6|31601.6|31651.1|31599.3|31656.8|31603.6|31648.2|31598.1|251
1641782400000|2022-01-10 02:40:00|31651|31599.2|31648.1|31598.1|31652.1|31600.5|31645.2|31593.4|325
1641782700000|2022-01-10 02:45:00|31648.3|31598.3|31652.4|31602.4|31655.3|31602.7|31646.4|31595.5|223
1641783000000|2022-01-10 02:50:00|31651.1|31601.1|31661.9|31611.9|31667.5|31612.1|31650.4|31598.3|283
1641783300000|2022-01-10 02:55:00|31662|31612|31666.9|31616.9|31670.7|31619|31660.2|31609.1|405
1641783600000|2022-01-10 03:00:00|31667|31617|31670.9|31617.7|31674.5|31621.3|31666.3|31614.5|352
1641783900000|2022-01-10 03:05:00|31667.6|31614.6|31671.3|31621.2|31676.3|31623.4|31667.6|31614.3|310
1641784200000|2022-01-10 03:10:00|31671.5|31621.5|31671|31621|31675.8|31623|31669.3|31616.4|249
1641784500000|2022-01-10 03:15:00|31671.2|31621.2|31673.4|31621.5|31679.3|31624.8|31669.8|31618|251
1641784800000|2022-01-10 03:20:00|31673.3|31621.3|31672.6|31622.6|31678.1|31624.4|31669.5|31617|248
1641785100000|2022-01-10 03:25:00|31672.7|31622.7|31673.8|31620.5|31677.2|31624.5|31671.6|31618.8|236
1641785400000|2022-01-10 03:30:00|31672.8|31622.8|31679.8|31622.7|31679.8|31625.2|31670.9|31618.7|320
1641785700000|2022-01-10 03:35:00|31678.8|31623.4|31678.9|31628.9|31687.7|31633.5|31675|31620|377
1641786000000|2022-01-10 03:40:00|31678.7|31628.7|31677.9|31627.2|31682.2|31629.9|31674.8|31623.8|363
1641786300000|2022-01-10 03:45:00|31678|31627.3|31679.6|31628.3|31683.6|31629.9|31674.8|31622.6|238
1641786600000|2022-01-10 03:50:00|31679.2|31628.9|31677.7|31626|31684|31629.6|31675.4|31623.1|302
1641786900000|2022-01-10 03:55:00|31677.8|31626.1|31674.7|31620|31679.5|31628|31669.9|31618.3|271
1641787200000|2022-01-10 04:00:00|31673.1|31621.9|31672.5|31617.4|31676.1|31623.5|31670.2|31616|260
1641787500000|2022-01-10 04:05:00|31672.9|31617.6|31669.8|31616.9|31672.9|31620.4|31663.4|31609.9|324
1641787800000|2022-01-10 04:10:00|31668.8|31618.8|31674.2|31616.7|31674.2|31622.2|31665.6|31612.7|230
1641788100000|2022-01-10 04:15:00|31670.2|31620.2|31675.4|31622.4|31681.7|31624.8|31669.2|31616.7|274
1641788400000|2022-01-10 04:20:00|31674.8|31622.6|31674.9|31624.9|31677.9|31626.3|31670.1|31617.9|255
1641788700000|2022-01-10 04:25:00|31675|31624.2|31678.3|31624.3|31684.1|31628.2|31673.6|31619.4|171
1641789000000|2022-01-10 04:30:00|31678.9|31625.5|31677.9|31620.6|31682.3|31628.6|31672.9|31619.6|193
1641789300000|2022-01-10 04:35:00|31677.1|31620.5|31675.6|31621.5|31678.7|31625.9|31671.4|31618.2|178
1641789600000|2022-01-10 04:40:00|31673.6|31620.6|31674.2|31624.2|31678.4|31626.3|31671.2|31618.9|222
1641789900000|2022-01-10 04:45:00|31674.5|31624.5|31678.3|31623.3|31679.4|31626|31672.5|31619.6|258
1641790200000|2022-01-10 04:50:00|31677.7|31623.5|31679.8|31629.8|31685.5|31632.5|31675.5|31618.6|303
1641790500000|2022-01-10 04:55:00|31679.6|31629.6|31686|31626.8|31686|31633.6|31679.3|31626|260
1641790800000|2022-01-10 05:00:00|31682|31632|31678.2|31628.2|31686.6|31632|31675.7|31624.6|283
1641791100000|2022-01-10 05:05:00|31679.3|31626.9|31683|31623.4|31684|31631.1|31676.5|31622.2|199
1641791400000|2022-01-10 05:10:00|31681.6|31625.4|31680.2|31628.9|31683.9|31631.3|31675.8|31622.2|227
1641791700000|2022-01-10 05:15:00|31681.7|31629.2|31679.7|31626.7|31685.1|31630.5|31675.1|31621.2|227
1641792000000|2022-01-10 05:20:00|31680.2|31626.5|31679.7|31629.7|31688.1|31630.4|31675.1|31623.1|256
1641792300000|2022-01-10 05:25:00|31681.3|31627.1|31679.9|31629.4|31682.7|31631.2|31675.8|31623.3|277
1641792600000|2022-01-10 05:30:00|31679.8|31629.8|31682.8|31627.9|31685.8|31633.2|31678.4|31624.8|300
1641792900000|2022-01-10 05:35:00|31682.4|31628.3|31683.2|31633.2|31697.2|31638.8|31678.8|31621.3|254
1641793200000|2022-01-10 05:40:00|31687.3|31629.4|31681.2|31631.2|31687.3|31633.5|31679.6|31625.8|214
1641793500000|2022-01-10 05:45:00|31680.6|31630.6|31681.9|31631.9|31689|31633.4|31677.9|31626.2|264
1641793800000|2022-01-10 05:50:00|31681.7|31631.7|31676.7|31621.7|31688.5|31631.8|31672.2|31620.3|311
1641794100000|2022-01-10 05:55:00|31676.2|31622.2|31677.9|31623.7|31683|31629.1|31672.6|31620.7|344
1641794400000|2022-01-10 06:00:00|31676.8|31625.2|31665.9|31645.9|31682.1|31647.1|31663.5|31622.6|497
1641794700000|2022-01-10 06:05:00|31666.1|31646.1|31679.7|31659.7|31695.6|31660.5|31665.9|31633.2|551
1641795000000|2022-01-10 06:10:00|31694.6|31644.6|31694.6|31644.6|31695.2|31660.4|31676.3|31640.1|256
1641795300000|2022-01-10 06:15:00|31695|31645|31680.2|31660.2|31696.2|31660.9|31676.9|31641.7|275
1641795600000|2022-01-10 06:20:00|31679.9|31659.9|31700.4|31650.4|31701.6|31667.1|31677.7|31644.9|442
1641795900000|2022-01-10 06:25:00|31701.4|31651.4|31697|31647|31707.1|31673.3|31685.6|31644|449
1641796200000|2022-01-10 06:30:00|31696.6|31646.6|31695.9|31645.9|31698.3|31663|31676.6|31641.6|357
1641796500000|2022-01-10 06:35:00|31695.6|31645.6|31679.2|31659.2|31697.6|31661.9|31677.3|31642.6|257
1641796800000|2022-01-10 06:40:00|31679.1|31659.1|31697.6|31647.6|31699.3|31664.1|31678.2|31645|259
1641797100000|2022-01-10 06:45:00|31697.4|31647.4|31690.8|31670.8|31705.2|31671.4|31680.4|31643.5|288
1641797400000|2022-01-10 06:50:00|31690.9|31670.9|31684.7|31664.7|31704.9|31673.2|31681.9|31651.2|366
1641797700000|2022-01-10 06:55:00|31684.9|31664.9|31679.6|31659.6|31697.4|31667|31677|31643.3|389
1641798000000|2022-01-10 07:00:00|31679|31659|31684.4|31664.4|31699.5|31667.5|31677.7|31648.6|580
1641798300000|2022-01-10 07:05:00|31684|31664|31681.4|31661.4|31686.8|31666.8|31676.9|31656.9|463
1641798600000|2022-01-10 07:10:00|31681.5|31661.5|31686.6|31666.6|31687.4|31667.4|31677.3|31657.3|418
1641798900000|2022-01-10 07:15:00|31686.7|31666.7|31691|31671|31693.2|31673.2|31683.4|31663.4|414
1641799200000|2022-01-10 07:20:00|31691.2|31671.2|31699.9|31679.9|31700.6|31680.6|31689.4|31669.4|509
1641799500000|2022-01-10 07:25:00|31700|31680|31700.9|31680.9|31708.1|31688.1|31699.8|31679.8|523
1641799800000|2022-01-10 07:30:00|31701.8|31681.8|31705.6|31685.6|31709.6|31689.6|31699|31679|604
1641800100000|2022-01-10 07:35:00|31704.4|31684.4|31703.1|31683.1|31707.2|31687.2|31697.7|31677.7|539
1641800400000|2022-01-10 07:40:00|31703.7|31683.7|31704.7|31684.7|31707|31687|31694.1|31674.1|544
1641800700000|2022-01-10 07:45:00|31704.8|31684.8|31674.8|31654.8|31704.8|31684.8|31665.2|31626.7|568
1641801000000|2022-01-10 07:50:00|31674.6|31654.6|31677.5|31657.5|31706.6|31667.9|31673.7|31640.3|700
1641801300000|2022-01-10 07:55:00|31678.3|31658.3|31709.5|31659.5|31711.4|31676.1|31672.5|31639.2|791
1641801600000|2022-01-10 08:00:00|31710|31660|31685.4|31665.4|31712.6|31676.4|31681.5|31655.1|739
1641801900000|2022-01-10 08:05:00|31686.2|31666.2|31693.3|31673.3|31710.5|31682.5|31680|31660|855
1641802200000|2022-01-10 08:10:00|31693.8|31673.8|31692.9|31672.9|31722.9|31684.7|31690.2|31656.5|933
1641802500000|2022-01-10 08:15:00|31691.1|31671.1|31680.2|31660.2|31699.5|31679.5|31679|31659|809
1641802800000|2022-01-10 08:20:00|31680.7|31660.7|31623.9|31603.9|31681.8|31661.8|31618.5|31590.5|866
1641803100000|2022-01-10 08:25:00|31624.7|31604.7|31628.7|31608.7|31632.6|31612.6|31617.5|31597.5|832
1641803400000|2022-01-10 08:30:00|31628.6|31608.6|31611.3|31591.3|31631.7|31611.7|31605.5|31585.5|831
1641803700000|2022-01-10 08:35:00|31609.5|31589.5|31628.5|31608.5|31631.6|31611.6|31608.1|31588.1|819
1641804000000|2022-01-10 08:40:00|31628.9|31608.9|31647.6|31627.6|31648.9|31628.9|31628|31608|754
1641804300000|2022-01-10 08:45:00|31647.8|31627.8|31638.6|31618.6|31652.2|31632.2|31636.3|31616.3|718
1641804600000|2022-01-10 08:50:00|31639.1|31619.1|31641|31621|31653.6|31633.6|31636.6|31616.6|740
1641804900000|2022-01-10 08:55:00|31641.2|31621.2|31623.3|31603.3|31646.9|31626.9|31621.2|31601.2|800
1641805200000|2022-01-10 09:00:00|31623.4|31603.4|31595.9|31575.9|31628.4|31608.4|31594|31574|767
1641805500000|2022-01-10 09:05:00|31597|31577|31592.6|31572.6|31598.6|31578.6|31586.5|31566.5|651
1641805800000|2022-01-10 09:10:00|31592.7|31572.7|31580.5|31560.5|31594.6|31574.6|31575.4|31555.4|644
1641806100000|2022-01-10 09:15:00|31580.8|31560.8|31555|31535|31580.8|31560.8|31547.6|31527.6|674
1641806400000|2022-01-10 09:20:00|31554.4|31534.4|31563.6|31543.6|31564.8|31544.8|31553.4|31533.4|635
1641806700000|2022-01-10 09:25:00|31563.7|31543.7|31563.9|31543.9|31569.1|31549.1|31558.5|31538.5|586
1641807000000|2022-01-10 09:30:00|31564|31544|31563.2|31543.2|31569.9|31549.9|31562.1|31542.1|603
1641807300000|2022-01-10 09:35:00|31564.7|31544.7|31583.6|31563.6|31584.4|31564.4|31563.7|31543.7|572
1641807600000|2022-01-10 09:40:00|31583.7|31563.7|31590.1|31570.1|31594.1|31574.1|31578.8|31558.8|658
1641807900000|2022-01-10 09:45:00|31589|31569|31604.4|31584.4|31606.1|31586.1|31589|31569|650
1641808200000|2022-01-10 09:50:00|31604.5|31584.5|31606.2|31586.2|31611.3|31591.3|31601.3|31581.3|597
1641808500000|2022-01-10 09:55:00|31607|31587|31606.9|31586.9|31609.6|31589.6|31601.3|31581.3|707
1641808800000|2022-01-10 10:00:00|31607.1|31587.1|31608.8|31588.8|31612.5|31592.5|31595.7|31575.7|830
1641809100000|2022-01-10 10:05:00|31608.9|31588.9|31598.7|31578.7|31609.3|31589.3|31593.7|31573.7|663
1641809400000|2022-01-10 10:10:00|31598.2|31578.2|31589.4|31569.4|31601|31581|31585|31565|967
1641809700000|2022-01-10 10:15:00|31588.9|31568.9|31563.8|31543.8|31589.3|31569.3|31561.1|31527|878
1641810000000|2022-01-10 10:20:00|31562.8|31542.8|31547.5|31527.5|31564.5|31544.5|31540|31509.1|809
1641810300000|2022-01-10 10:25:00|31546.9|31526.9|31551.5|31531.5|31555.4|31535.4|31545.3|31525.3|845
1641810600000|2022-01-10 10:30:00|31551.1|31531.1|31547.4|31527.4|31555.8|31535.8|31545.8|31525.8|769
1641810900000|2022-01-10 10:35:00|31548.2|31528.2|31570.6|31550.6|31573.3|31553.3|31547.2|31527.2|698
1641811200000|2022-01-10 10:40:00|31570.2|31550.2|31562.6|31542.6|31573.1|31553.1|31558.8|31538.8|615
1641811500000|2022-01-10 10:45:00|31562.5|31542.5|31594.7|31574.7|31598|31578|31559.7|31539.7|580
1641811800000|2022-01-10 10:50:00|31596|31576|31587.7|31567.7|31598.8|31578.8|31563.1|31529.4|800
1641812100000|2022-01-10 10:55:00|31587.9|31567.9|31563.3|31543.3|31588.4|31568.4|31561.5|31541.5|677
1641812400000|2022-01-10 11:00:00|31562.7|31542.7|31589.5|31569.5|31597.3|31577.3|31562.3|31542.3|776
1641812700000|2022-01-10 11:05:00|31591.2|31571.2|31610.8|31590.8|31617.4|31592.8|31586.7|31565.1|675
1641813000000|2022-01-10 11:10:00|31610.6|31590.6|31623.6|31603.6|31632.7|31612.7|31601.3|31570.8|816
1641813300000|2022-01-10 11:15:00|31623|31603|31598.8|31578.8|31642.6|31608.2|31597.4|31577.4|722
1641813600000|2022-01-10 11:20:00|31598.7|31578.7|31585.9|31565.9|31602.4|31582.4|31575.3|31555.3|710
1641813900000|2022-01-10 11:25:00|31585.1|31565.1|31586.8|31566.8|31589.3|31569.3|31578.4|31558.4|678
1641814200000|2022-01-10 11:30:00|31586.9|31566.9|31593.3|31573.3|31598.5|31578.5|31584.8|31564.8|754
1641814500000|2022-01-10 11:35:00|31592.7|31572.7|31611.5|31591.5|31617|31597|31590.3|31570.3|616
1641814800000|2022-01-10 11:40:00|31612.8|31592.8|31606.4|31586.4|31617|31597|31605.3|31585.3|544
1641815100000|2022-01-10 11:45:00|31606.3|31586.3|31607.5|31587.5|31611|31591|31604.2|31584.2|573
1641815400000|2022-01-10 11:50:00|31606.8|31586.8|31617.9|31597.9|31618.6|31598.6|31602.2|31582.2|572
1641815700000|2022-01-10 11:55:00|31618.2|31598.2|31606.5|31586.5|31624.7|31604.7|31603|31583|768
1641816000000|2022-01-10 12:00:00|31606.4|31586.4|31610.3|31590.3|31612.4|31592.4|31605.2|31585.2|793
1641816300000|2022-01-10 12:05:00|31610.4|31590.4|31610.3|31590.3|31617|31597|31603.4|31583.4|633
1641816600000|2022-01-10 12:10:00|31610|31590|31610.4|31590.4|31622|31602|31599.8|31566|795
1641816900000|2022-01-10 12:15:00|31610.5|31590.5|31614.2|31594.2|31622.5|31602.5|31609.7|31589.7|726
1641817200000|2022-01-10 12:20:00|31614.4|31594.4|31630.7|31610.7|31632.2|31612.2|31609|31589|626
1641817500000|2022-01-10 12:25:00|31630.9|31610.9|31636|31616|31638.2|31618.2|31628.2|31608.2|660
1641817800000|2022-01-10 12:30:00|31635.2|31615.2|31656.7|31636.7|31680.4|31656.5|31635.2|31615.2|668
1641818100000|2022-01-10 12:35:00|31656.8|31636.8|31659.5|31639.5|31680|31646.9|31654.2|31630|635
1641818400000|2022-01-10 12:40:00|31660.6|31640.6|31673.8|31653.8|31676.3|31656.3|31653.2|31633.2|745
1641818700000|2022-01-10 12:45:00|31674.2|31654.2|31693.4|31673.4|31696|31676|31668.9|31648.9|705
1641819000000|2022-01-10 12:50:00|31693.9|31673.9|31715.4|31695.4|31718|31698|31681|31661|740
1641819300000|2022-01-10 12:55:00|31715.6|31695.6|31673.1|31653.1|31716.1|31696.1|31667.8|31647.8|888
1641819600000|2022-01-10 13:00:00|31674|31654|31690.8|31670.8|31692|31672|31669.9|31649.9|767
1641819900000|2022-01-10 13:05:00|31689.9|31669.9|31677.2|31657.2|31690.8|31670.8|31671.6|31651.6|707
1641820200000|2022-01-10 13:10:00|31677.3|31657.3|31678.7|31658.7|31687|31667|31670.5|31650.5|624
1641820500000|2022-01-10 13:15:00|31679.1|31659.1|31662.3|31642.3|31680|31660|31658.9|31638.9|708
1641820800000|2022-01-10 13:20:00|31662.5|31642.5|31677.4|31657.4|31679.4|31659.4|31657.4|31637.4|507
1641821100000|2022-01-10 13:25:00|31676.7|31656.7|31711.1|31691.1|31712.7|31692.7|31667.7|31647.7|711
1641821400000|2022-01-10 13:30:00|31711|31691|31717.6|31697.6|31721.9|31701.9|31686.8|31666.8|814
1641821700000|2022-01-10 13:35:00|31717.5|31697.5|31717.2|31697.2|31723.3|31703.3|31713|31693|652
1641822000000|2022-01-10 13:40:00|31718.2|31698.2|31765.9|31745.9|31766.3|31746.3|31706.3|31686.3|1007
1641822300000|2022-01-10 13:45:00|31765.6|31745.6|31782|31762|31792|31772|31754.2|31734.2|869
1641822600000|2022-01-10 13:50:00|31781.6|31761.6|31800.8|31780.8|31802.3|31782.3|31779|31759|840
1641822900000|2022-01-10 13:55:00|31800.9|31780.9|31804.9|31784.9|31806.5|31786.5|31792|31772|843
1641823200000|2022-01-10 14:00:00|31804.6|31784.6|31810.3|31790.3|31829.3|31809.3|31799.2|31779.2|870
1641823500000|2022-01-10 14:05:00|31811.5|31791.5|31829|31809|31830.5|31810.5|31809|31789|908
1641823800000|2022-01-10 14:10:00|31828.2|31808.2|31833.2|31813.2|31838.1|31818.1|31806.7|31786.7|808
1641824100000|2022-01-10 14:15:00|31833|31813|31861.8|31841.8|31864|31844|31831.2|31811.2|857
1641824400000|2022-01-10 14:20:00|31862.4|31842.4|31853.1|31833.1|31867|31847|31845.1|31825.1|779
1641824700000|2022-01-10 14:25:00|31853.9|31833.9|31855.7|31835.7|31863.7|31843.7|31839.8|31810.2|638
1641825000000|2022-01-10 14:30:00|31854.6|31834.6|31839.9|31819.9|31859.3|31839.3|31837|31817|706
1641825300000|2022-01-10 14:35:00|31840.2|31820.2|31835.2|31815.2|31844.5|31824.5|31830.2|31810.2|868
1641825600000|2022-01-10 14:40:00|31834.4|31814.4|31823.6|31803.6|31844.5|31818.2|31807.3|31784.8|858
1641825900000|2022-01-10 14:45:00|31823.5|31803.5|31822.7|31802.7|31830.3|31810.3|31818.6|31798.6|712
1641826200000|2022-01-10 14:50:00|31822.6|31802.6|31830.9|31810.9|31834.4|31814.4|31814.2|31779.6|739
1641826500000|2022-01-10 14:55:00|31831.4|31811.4|31797.5|31777.5|31835|31815|31796.7|31774.1|807
1641826800000|2022-01-10 15:00:00|31797.1|31777.1|31809.7|31789.7|31821.7|31799.6|31794.6|31771.7|881
1641827100000|2022-01-10 15:05:00|31809.2|31789.2|31808.2|31788.2|31827.8|31807.8|31801|31781|781
1641827400000|2022-01-10 15:10:00|31809|31789|31801.9|31781.9|31816.2|31796.2|31800.8|31780.8|781
1641827700000|2022-01-10 15:15:00|31801.8|31781.8|31775.9|31755.9|31802.2|31782.2|31772.4|31744.8|891
1641828000000|2022-01-10 15:20:00|31776.3|31756.3|31768.1|31748.1|31794.6|31760.3|31764.2|31739.8|838
1641828300000|2022-01-10 15:25:00|31768.8|31748.8|31784.2|31764.2|31790|31767.1|31760.9|31739.3|909
1641828600000|2022-01-10 15:30:00|31783.9|31763.9|31766.7|31746.7|31801.4|31765.9|31763.3|31739.5|901
1641828900000|2022-01-10 15:35:00|31767.1|31747.1|31745.7|31725.7|31771.9|31748.4|31743.7|31716.6|829
1641829200000|2022-01-10 15:40:00|31745.8|31725.8|31708.1|31688.1|31754.3|31734.3|31704.3|31673.3|913
1641829500000|2022-01-10 15:45:00|31708|31688|31658.2|31638.2|31719.6|31690.3|31650.9|31617|879
1641829800000|2022-01-10 15:50:00|31656|31636|31666.8|31646.8|31691.4|31657.8|31645|31610|947
1641830100000|2022-01-10 15:55:00|31666.2|31646.2|31678.6|31658.6|31700.1|31669.3|31662.6|31634|870
1641830400000|2022-01-10 16:00:00|31678.5|31658.5|31693.4|31643.4|31696.2|31659.8|31659.9|31625.5|748
1641830700000|2022-01-10 16:05:00|31694.4|31644.4|31691.5|31641.5|31702.4|31667.1|31675.1|31639|676
1641831000000|2022-01-10 16:10:00|31691.2|31641.2|31668.6|31648.6|31692.1|31661.2|31664.8|31629.2|760
1641831300000|2022-01-10 16:15:00|31668.5|31648.5|31649.8|31629.8|31686.9|31653.5|31647.9|31613|768
1641831600000|2022-01-10 16:20:00|31650|31630|31655.5|31635.5|31671|31641.1|31648.2|31615|617
1641831900000|2022-01-10 16:25:00|31655.3|31635.3|31655.9|31635.9|31673.9|31639|31651.2|31616.7|650
1641832200000|2022-01-10 16:30:00|31655.7|31635.7|31652.4|31632.4|31670.1|31635.7|31649.1|31615.2|599
1641832500000|2022-01-10 16:35:00|31665.5|31615.5|31659.8|31639.8|31690.5|31643.5|31648|31614.5|597
1641832800000|2022-01-10 16:40:00|31660|31640|31689.9|31639.9|31697|31652.1|31657.2|31621.2|601
1641833100000|2022-01-10 16:45:00|31690|31640|31684.9|31634.9|31695.1|31654|31664.6|31625.5|687
1641833400000|2022-01-10 16:50:00|31683.5|31633.5|31657.8|31637.8|31688.5|31651.5|31655.4|31621.4|685
1641833700000|2022-01-10 16:55:00|31658|31638|31650.1|31630.1|31676.1|31641.2|31649|31615.6|828
1641834000000|2022-01-10 17:00:00|31650.6|31630.6|31647.9|31627.9|31668.5|31633.6|31645.1|31609.9|679
1641834300000|2022-01-10 17:05:00|31647.6|31627.6|31666.6|31616.6|31668.1|31629.3|31642.7|31606|594
1641834600000|2022-01-10 17:10:00|31666.8|31616.8|31650.4|31600.4|31667.8|31630.8|31636.4|31599.7|717
1641834900000|2022-01-10 17:15:00|31648.5|31598.5|31641.4|31591.4|31653.8|31617.7|31628.6|31589.8|765
1641835200000|2022-01-10 17:20:00|31640.3|31590.3|31624.1|31604.1|31648.7|31612.2|31623.8|31584.6|495
1641835500000|2022-01-10 17:25:00|31624.5|31604.5|31646|31596|31646.1|31610.6|31621.8|31587|498
1641835800000|2022-01-10 17:30:00|31645.4|31595.4|31642.6|31592.6|31646.6|31610.1|31622.3|31588.6|520
1641836100000|2022-01-10 17:35:00|31642.8|31592.8|31625.2|31605.2|31645.8|31612|31624.5|31588.4|443
1641836400000|2022-01-10 17:40:00|31624.8|31604.8|31623.2|31603.2|31643.8|31606.7|31618.7|31581.9|511
1641836700000|2022-01-10 17:45:00|31640.4|31590.4|31623.4|31603.4|31642.5|31606.2|31616.8|31582.4|548
1641837000000|2022-01-10 17:50:00|31623.2|31603.2|31642.1|31592.1|31646.5|31610.2|31619.4|31586.5|468
1641837300000|2022-01-10 17:55:00|31642.8|31592.8|31637.3|31587.3|31648.2|31613.2|31619.9|31583.5|457
1641837600000|2022-01-10 18:00:00|31638.4|31588.4|31619.4|31599.4|31638.4|31601.4|31611.2|31572.9|632
1641837900000|2022-01-10 18:05:00|31619|31599|31620.4|31600.4|31635.5|31603|31616.5|31581.1|549
1641838200000|2022-01-10 18:10:00|31620.6|31600.6|31615.5|31595.5|31630.9|31601.4|31612.9|31579.6|531
1641838500000|2022-01-10 18:15:00|31615.4|31595.4|31626.5|31606.5|31642.2|31607.8|31614.6|31586.1|448
1641838800000|2022-01-10 18:20:00|31626.4|31606.4|31626.8|31606.8|31645.1|31612|31623.4|31588|502
1641839100000|2022-01-10 18:25:00|31626.9|31606.9|31629.4|31609.4|31644.5|31611.8|31624.7|31591.9|446
1641839400000|2022-01-10 18:30:00|31629.9|31609.9|31624|31604|31645.8|31611|31622.7|31587.2|402
1641839700000|2022-01-10 18:35:00|31624.1|31604.1|31623.7|31603.7|31644|31610.5|31621.1|31590.5|400
1641840000000|2022-01-10 18:40:00|31623.6|31603.6|31632.1|31612.1|31648.1|31616.5|31619.5|31589.2|368
1641840300000|2022-01-10 18:45:00|31632|31612|31629.1|31609.1|31647.5|31617.1|31625|31590.3|466
1641840600000|2022-01-10 18:50:00|31629.8|31609.8|31632.6|31612.6|31649.7|31615.4|31628|31591.5|402
1641840900000|2022-01-10 18:55:00|31632.2|31612.2|31638.3|31618.3|31658.7|31622.8|31628.3|31595.1|472
1641841200000|2022-01-10 19:00:00|31638|31618|31637.3|31617.3|31654.5|31625.4|31634.4|31600.2|468
1641841500000|2022-01-10 19:05:00|31637.6|31617.6|31634.7|31614.7|31652.7|31621.9|31632.3|31600.6|351
1641841800000|2022-01-10 19:10:00|31634.3|31614.3|31637.2|31617.2|31651.1|31620.1|31632.5|31599.7|322
1641842100000|2022-01-10 19:15:00|31637.3|31617.3|31631.3|31611.3|31639.2|31619.2|31623.5|31603.5|394
1641842400000|2022-01-10 19:20:00|31631.7|31611.7|31647.5|31597.5|31647.7|31615.9|31626.2|31591.5|388
1641842700000|2022-01-10 19:25:00|31646.1|31596.1|31630.3|31610.3|31646.9|31614.3|31626.2|31594.4|375
1641843000000|2022-01-10 19:30:00|31630|31610|31625.7|31605.7|31643.8|31613|31623.2|31588.2|414
1641843300000|2022-01-10 19:35:00|31625.4|31605.4|31629.3|31609.3|31642.9|31615.5|31624.8|31591.6|369
1641843600000|2022-01-10 19:40:00|31629.4|31609.4|31624.6|31604.6|31643.2|31611.4|31623.2|31586.7|426
1641843900000|2022-01-10 19:45:00|31624.2|31604.2|31630.7|31610.7|31654.8|31620.8|31623.7|31589.4|383
1641844200000|2022-01-10 19:50:00|31631.2|31611.2|31667.7|31617.7|31674.6|31624.6|31629.6|31599.7|590
1641844500000|2022-01-10 19:55:00|31668|31618|31656|31636|31675.1|31639.2|31651.8|31611.8|563
1641844800000|2022-01-10 20:00:00|31656.2|31636.2|31654.1|31634.1|31673.2|31636.2|31653.5|31612.8|553
1641845100000|2022-01-10 20:05:00|31654.3|31634.3|31665.8|31615.8|31670.7|31635.9|31650.3|31611.4|537
1641845400000|2022-01-10 20:10:00|31666.1|31616.1|31667.9|31617.9|31673.3|31638.4|31653.2|31614.4|480
1641845700000|2022-01-10 20:15:00|31667.7|31617.7|31663.8|31613.8|31671.3|31637.8|31649.7|31610.7|463
1641846000000|2022-01-10 20:20:00|31663.2|31613.2|31664|31614|31667.1|31633.8|31646.3|31609|425
1641846300000|2022-01-10 20:25:00|31664.5|31614.5|31655|31605|31666|31616|31652.8|31602.8|464
1641846600000|2022-01-10 20:30:00|31654.9|31604.9|31660.2|31610.2|31664.2|31624.2|31644.2|31600.3|518
1641846900000|2022-01-10 20:35:00|31660|31610|31643.8|31593.8|31661.1|31625.6|31638.3|31588.3|584
1641847200000|2022-01-10 20:40:00|31643.6|31593.6|31637.1|31587.1|31646|31601.5|31615.4|31583.4|598
1641847500000|2022-01-10 20:45:00|31637.2|31587.2|31683.5|31600.7|31705.7|31610.6|31625.1|31572.1|601
1641847800000|2022-01-10 20:50:00|31700.9|31593.9|31711.8|31604.8|31720.8|31632.7|31657|31584|676
1641848100000|2022-01-10 20:55:00|31712|31605|31703.1|31601.6|31719.1|31628.6|31668.9|31586.5|584
1641848400000|2022-01-10 21:00:00|31705.3|31598.3|31669.7|31619.7|31717.5|31626.7|31665.9|31582|618
1641848700000|2022-01-10 21:05:00|31669.8|31619.8|31663.1|31612.4|31715.2|31636.7|31645.7|31590.1|520
1641849000000|2022-01-10 21:10:00|31669.1|31606.9|31684.9|31616.8|31713.7|31631|31648.8|31593|561
1641849300000|2022-01-10 21:15:00|31681.5|31620.7|31699.9|31594.7|31728.5|31639|31651.1|31594.7|653
1641849600000|2022-01-10 21:20:00|31703.3|31597.7|31667.1|31617.1|31703.3|31635.7|31652.4|31597.7|381
1641849900000|2022-01-10 21:25:00|31667.4|31617.4|31643.2|31623.2|31701.2|31635.1|31642.8|31602.8|288
1641850200000|2022-01-10 21:30:00|31675.6|31616.4|31667.6|31616.2|31710.4|31617.6|31661.7|31604.2|279
1641850500000|2022-01-10 21:35:00|31680.6|31607.9|31702.2|31601.1|31712.6|31615.8|31660.2|31600|315
1641850800000|2022-01-10 21:40:00|31692|31602.9|31695.3|31607.8|31718|31612.7|31657.7|31594.1|575
1641851100000|2022-01-10 21:45:00|31692.8|31607.9|31666|31616|31700.3|31617.9|31659.1|31600.8|268
1641851400000|2022-01-10 21:50:00|31665.1|31615.1|31667.5|31602.9|31679.6|31620.3|31659.6|31599.1|271
1641851700000|2022-01-10 21:55:00|31666.5|31601.6|31710.3|31606|31723.3|31624.3|31664|31587.6|398
1641852000000|2022-01-10 22:00:00|31708.8|31614.7|31727.1|31620.1|31727.1|31620.1|31707.8|31606.4|80
1641852300000|2022-01-10 22:05:00|31725.4|31618.4|31721.6|31614.6|31733.2|31628|31714.1|31607.1|126
1641852600000|2022-01-10 22:10:00|31718.7|31611.7|31717.8|31610.8|31729.3|31623.6|31715|31608|163
1641852900000|2022-01-10 22:15:00|31718.4|31611.4|31715.8|31608.8|31720.1|31613.4|31696.9|31589.9|150
1641853200000|2022-01-10 22:20:00|31720.1|31610.6|31712|31617.2|31725.2|31623.6|31707.5|31600.5|160
1641853500000|2022-01-10 22:25:00|31720.5|31619.3|31715.6|31608.6|31723.6|31621.6|31712|31605.8|222
1641853800000|2022-01-10 22:30:00|31715.8|31608.8|31722.5|31615.5|31725.7|31626.3|31703.8|31596.8|256
1641854100000|2022-01-10 22:35:00|31721.5|31614.5|31714.7|31607.7|31724.8|31625.3|31707|31600|287
1641854400000|2022-01-10 22:40:00|31714|31607|31716.2|31612.3|31717.2|31627.8|31706|31599.4|257
1641854700000|2022-01-10 22:45:00|31727.1|31620.1|31722.2|31618.4|31727.3|31621|31706.2|31605.4|258
1641855000000|2022-01-10 22:50:00|31721.7|31614.5|31712.3|31612.1|31733.1|31626.1|31705|31598|272
1641855300000|2022-01-10 22:55:00|31713.2|31612.9|31717.3|31610.3|31726.9|31621.4|31707.3|31605.2|326
1641855600000|2022-01-10 23:00:00|31726.2|31619.2|31729.1|31622.1|31731.1|31624.1|31701.6|31603.7|393
1641855900000|2022-01-10 23:05:00|31726.4|31619.4|31729.8|31623.7|31734.8|31627.8|31710.9|31603.9|324
1641856200000|2022-01-10 23:10:00|31732.9|31625.9|31725.4|31618.4|31744.7|31637.7|31722.7|31616.2|272
1641856500000|2022-01-10 23:15:00|31725.7|31618.7|31728.3|31621.3|31737.4|31630.4|31714.8|31613.1|267
1641856800000|2022-01-10 23:20:00|31729.1|31622.1|31718.2|31611.2|31730.8|31623.8|31713.6|31606.6|334
1641857100000|2022-01-10 23:25:00|31719.9|31612.9|31723.2|31616.2|31730.3|31623.3|31704.4|31604.3|215
1641857400000|2022-01-10 23:30:00|31722.5|31615.5|31729|31622|31731.3|31624.3|31713.6|31612|248
1641857700000|2022-01-10 23:35:00|31727.7|31620.7|31728.8|31621.8|31732.9|31625.9|31716|31613.7|253
1641858000000|2022-01-10 23:40:00|31726.5|31619.5|31730.9|31623.9|31735.9|31628.9|31715.7|31610.7|251
1641858300000|2022-01-10 23:45:00|31730.8|31623.8|31721.9|31614.9|31735.8|31628.8|31711.2|31612.2|313
1641858600000|2022-01-10 23:50:00|31722|31615|31723.6|31616.6|31731.5|31624.5|31717.5|31610.5|264
1641858900000|2022-01-10 23:55:00|31726.2|31619.2|31724.3|31617.3|31734.5|31627.5|31719.1|31612.6|274
1641859200000|2022-01-11 00:00:00|31725.9|31618.9|31721.4|31615.2|31731.6|31628.5|31715.2|31612.9|483
1641859500000|2022-01-11 00:05:00|31719.6|31614.1|31691.4|31617.6|31724.7|31623.9|31686|31607|529
1641859800000|2022-01-11 00:10:00|31694.8|31617|31691.3|31607.5|31699.8|31619.9|31683.3|31592.1|324
1641860100000|2022-01-11 00:15:00|31696.8|31589.8|31691.3|31602.9|31703.7|31611.8|31677.5|31589.8|346
1641860400000|2022-01-11 00:20:00|31694.6|31598.8|31686.5|31592.1|31699.9|31610.8|31675.4|31586|341
1641860700000|2022-01-11 00:25:00|31690.3|31596.2|31688.2|31592.6|31700.4|31605.1|31678.1|31585.6|390
1641861000000|2022-01-11 00:30:00|31688.5|31593.2|31687.2|31597.8|31693.9|31602|31678.8|31582.3|336
1641861300000|2022-01-11 00:35:00|31684.8|31597.2|31688.2|31603.2|31697.4|31612.8|31676.4|31591.8|356
1641861600000|2022-01-11 00:40:00|31690.3|31604.3|31691.3|31605.5|31698.4|31615.5|31672.5|31592.2|356
1641861900000|2022-01-11 00:45:00|31689.1|31606|31677.7|31606.7|31694.1|31611.3|31666.3|31591|333
1641862200000|2022-01-11 00:50:00|31677.5|31602.2|31679.5|31595.7|31686.8|31608.4|31673.3|31590.1|420
1641862500000|2022-01-11 00:55:00|31679.4|31595.1|31677.5|31599.5|31682.2|31604.8|31666.6|31587.8|450
1641862800000|2022-01-11 01:00:00|31675.6|31600.2|31672.9|31597.7|31680.3|31605.4|31669.1|31591.2|431
1641863100000|2022-01-11 01:05:00|31670.7|31597.5|31672.9|31599.8|31685.4|31609.5|31665.2|31590.2|368
1641863400000|2022-01-11 01:10:00|31672.1|31600.5|31677|31600.3|31682.5|31609|31659.3|31593.6|405
1641863700000|2022-01-11 01:15:00|31674|31596|31663.6|31600.3|31682|31606|31663.6|31594.1|447
1641864000000|2022-01-11 01:20:00|31668.8|31597.3|31674.2|31598.3|31679.3|31605.2|31662|31588.4|376
1641864300000|2022-01-11 01:25:00|31672.9|31596.1|31651|31576.2|31673.2|31596.6|31648.1|31574.2|613
1641864600000|2022-01-11 01:30:00|31654.5|31576.6|31649.2|31580.1|31666|31590.4|31644.5|31575.7|597
1641864900000|2022-01-11 01:35:00|31649.9|31580.5|31657.6|31588.7|31663.8|31589|31635.5|31574.1|511
1641865200000|2022-01-11 01:40:00|31659.4|31582.2|31655.9|31580.6|31665.6|31589.2|31636.2|31574|538
1641865500000|2022-01-11 01:45:00|31656.3|31581|31662.4|31585.9|31669.4|31596.9|31651.6|31577.8|460
1641865800000|2022-01-11 01:50:00|31664|31586.6|31669.6|31598.4|31678.9|31605.5|31654.1|31580.8|517
1641866100000|2022-01-11 01:55:00|31671.1|31598.7|31670.9|31596.6|31675.9|31604.6|31652.7|31584.1|408
1641866400000|2022-01-11 02:00:00|31666.7|31594.4|31673.6|31597.2|31677.9|31602.7|31662.2|31588.4|391
1641866700000|2022-01-11 02:05:00|31674.1|31595.9|31670.3|31592.6|31679.6|31604.3|31656.1|31586.2|351
1641867000000|2022-01-11 02:10:00|31668.6|31593.2|31655.7|31592.1|31674.4|31599.2|31653.7|31580.5|389
1641867300000|2022-01-11 02:15:00|31658.3|31592.5|31660.8|31582.2|31667.8|31592.5|31644.6|31576.3|395
1641867600000|2022-01-11 02:20:00|31661.9|31582|31655.3|31576.8|31663.6|31590.5|31645.8|31572.6|343
1641867900000|2022-01-11 02:25:00|31653.4|31576.5|31636.4|31570.4|31658.7|31583|31636.4|31564.5|362
1641868200000|2022-01-11 02:30:00|31640|31570.3|31636.7|31571.6|31655|31582.4|31628.6|31562|432
1641868500000|2022-01-11 02:35:00|31641.5|31572.1|31638.6|31576.8|31658.9|31585.6|31633.6|31569.4|457
1641868800000|2022-01-11 02:40:00|31639.9|31577.3|31659|31581.3|31660.5|31588.4|31639.2|31572.9|325
1641869100000|2022-01-11 02:45:00|31655|31581.6|31660.9|31582|31662|31586.1|31643.8|31571.2|325
1641869400000|2022-01-11 02:50:00|31657|31582.2|31662.4|31586.5|31671.8|31594.6|31647.7|31578.1|416
1641869700000|2022-01-11 02:55:00|31662.6|31585.4|31663.5|31595.4|31670.8|31599.6|31654.9|31578.1|371
1641870000000|2022-01-11 03:00:00|31662.8|31596.2|31664.3|31585.7|31674|31599|31653.6|31579.4|381
1641870300000|2022-01-11 03:05:00|31663.4|31586.3|31662.6|31588.8|31669|31596.3|31650.5|31579|311
1641870600000|2022-01-11 03:10:00|31663.8|31580.6|31663|31586.6|31667.1|31595.4|31648.3|31579.5|301
1641870900000|2022-01-11 03:15:00|31663.4|31594.6|31657.2|31582.2|31667.1|31594.6|31649|31576.4|392
1641871200000|2022-01-11 03:20:00|31656.9|31581.9|31648.8|31576.1|31659|31592.7|31644.5|31572.5|371
1641871500000|2022-01-11 03:25:00|31646.8|31576.5|31652.2|31580.3|31654.9|31583.2|31643.6|31570.8|364
1641871800000|2022-01-11 03:30:00|31651.8|31579.7|31648|31579.7|31655.8|31583.5|31644.8|31572.1|388
1641872100000|2022-01-11 03:35:00|31647|31580.1|31649.3|31579.7|31655.5|31583.2|31642.7|31571.6|376
1641872400000|2022-01-11 03:40:00|31648.5|31579.8|31648|31578.2|31653.4|31583.7|31637.4|31570.2|463
1641872700000|2022-01-11 03:45:00|31647.2|31577.8|31650.6|31577.9|31655.6|31584.6|31637.9|31569.1|366
1641873000000|2022-01-11 03:50:00|31651.9|31573.9|31650.3|31578.4|31655.8|31585|31638.6|31571.2|277
1641873300000|2022-01-11 03:55:00|31650.2|31577.9|31648.5|31575.4|31659.5|31585.4|31639.7|31571.1|433
1641873600000|2022-01-11 04:00:00|31647.8|31576|31647.8|31580.6|31651.5|31584.8|31638.6|31572.2|344
1641873900000|2022-01-11 04:05:00|31649|31580.5|31653.4|31581.8|31658|31586.7|31639.2|31563.9|258
1641874200000|2022-01-11 04:10:00|31653.3|31581.4|31654.4|31585.7|31659.4|31592.6|31644.7|31577.6|346
1641874500000|2022-01-11 04:15:00|31655.7|31582.9|31655.5|31584.4|31658.1|31591.1|31643.3|31579.9|294
1641874800000|2022-01-11 04:20:00|31656.5|31585|31654|31583|31658.1|31589.1|31646.1|31576.1|303
1641875100000|2022-01-11 04:25:00|31653.8|31584.2|31650.1|31586.7|31656.5|31586.7|31640.4|31578.3|230
1641875400000|2022-01-11 04:30:00|31651.7|31585.9|31653.6|31582.5|31657|31586.6|31645.7|31578.1|292
1641875700000|2022-01-11 04:35:00|31653.2|31584.4|31652.2|31581.4|31655.8|31586.6|31645.6|31578|292
1641876000000|2022-01-11 04:40:00|31651.7|31580.7|31651.4|31581.3|31654.9|31587.5|31644.5|31577.8|268
1641876300000|2022-01-11 04:45:00|31650.5|31581.7|31655.5|31581.9|31657.2|31586.2|31642.7|31574.5|334
1641876600000|2022-01-11 04:50:00|31655.7|31582.8|31648.6|31582.3|31657|31587.9|31644.8|31577.5|224
1641876900000|2022-01-11 04:55:00|31647.8|31582.9|31647.1|31578.3|31654.2|31584.5|31640.9|31572.6|340
1641877200000|2022-01-11 05:00:00|31646.8|31579.2|31644|31573.3|31651.8|31582.5|31638.5|31570.9|305
1641877500000|2022-01-11 05:05:00|31644.3|31573.7|31650.4|31578.6|31654|31583.2|31641.6|31571.8|308
1641877800000|2022-01-11 05:10:00|31649.9|31578.2|31651.3|31582.5|31655.1|31583.4|31641|31574.7|315
1641878100000|2022-01-11 05:15:00|31650.2|31582|31637.7|31579.7|31652.5|31584.1|31637.7|31568.2|286
1641878400000|2022-01-11 05:20:00|31638.9|31579.6|31649.1|31578.9|31652.2|31584|31638.9|31574.1|258
1641878700000|2022-01-11 05:25:00|31647.4|31580.1|31640.5|31590.5|31651.8|31595.7|31637.2|31574.2|263
1641879000000|2022-01-11 05:30:00|31645.3|31591.1|31637.9|31587.9|31647.1|31592.5|31635.7|31583.5|347
1641879300000|2022-01-11 05:35:00|31637.6|31587.6|31641.4|31585.6|31649|31590.3|31631.5|31581.5|327
1641879600000|2022-01-11 05:40:00|31639.7|31585.4|31632.6|31582.6|31644.8|31588.8|31628.7|31578.7|450
1641879900000|2022-01-11 05:45:00|31632.7|31582.7|31635.1|31585.1|31639.8|31589.5|31629.3|31579.3|398
1641880200000|2022-01-11 05:50:00|31634.9|31584.9|31642|31592|31645|31592.5|31631.9|31578|529
1641880500000|2022-01-11 05:55:00|31642.1|31592.1|31647.8|31597.8|31656|31601.3|31640.8|31590.2|506
1641880800000|2022-01-11 06:00:00|31649.6|31599.6|31638.6|31588.6|31649.6|31608.5|31626|31586.8|510
1641881100000|2022-01-11 06:05:00|31638.3|31588.3|31632.4|31612.4|31650.8|31614.7|31629.8|31586.6|462
1641881400000|2022-01-11 06:10:00|31632.2|31612.2|31629.2|31609.2|31646.1|31612.6|31628.7|31593.6|237
1641881700000|2022-01-11 06:15:00|31628.2|31608.2|31644.4|31594.4|31646.3|31611.6|31626.3|31589.9|312
1641882000000|2022-01-11 06:20:00|31644.5|31594.5|31630.6|31610.6|31647.8|31612.5|31628.2|31593.1|325
1641882300000|2022-01-11 06:25:00|31630.5|31610.5|31690.3|31640.3|31700|31643|31629.1|31602.1|532
1641882600000|2022-01-11 06:30:00|31690.5|31640.5|31609.4|31559.4|31691.4|31640.9|31605.8|31554.3|572
1641882900000|2022-01-11 06:35:00|31609.6|31559.6|31617.8|31567.8|31620.8|31581.2|31600.2|31558.6|373
1641883200000|2022-01-11 06:40:00|31618.1|31568.1|31630|31580|31631.8|31581.8|31615.5|31565.5|438
1641883500000|2022-01-11 06:45:00|31630.6|31580.6|31644.6|31594.6|31652.9|31595.5|31625.1|31575.1|551
1641883800000|2022-01-11 06:50:00|31644.8|31594.8|31696.7|31626.6|31717.6|31639.1|31638|31570.3|793
1641884100000|2022-01-11 06:55:00|31696.8|31625.9|31646.1|31590.6|31698.3|31628.4|31643.2|31589.2|557
1641884400000|2022-01-11 07:00:00|31645.8|31590.4|31611|31591|31648.4|31610.8|31609.6|31572|828
1641884700000|2022-01-11 07:05:00|31614.2|31594.2|31610.6|31590.6|31630.6|31599.6|31609.5|31575.6|659
1641885000000|2022-01-11 07:10:00|31610.7|31590.7|31617.1|31567.1|31628.3|31593.9|31598.2|31563.2|648
1641885300000|2022-01-11 07:15:00|31617.9|31567.9|31567.5|31547.5|31618.2|31582.5|31560.5|31524.8|595
1641885600000|2022-01-11 07:20:00|31567.8|31547.8|31561.6|31541.6|31587.6|31551.7|31552.5|31520.3|528
1641885900000|2022-01-11 07:25:00|31561.7|31541.7|31569.1|31549.1|31570.8|31550.8|31561.2|31541.2|459
1641886200000|2022-01-11 07:30:00|31569|31549|31582.8|31562.8|31629.8|31564.7|31568.7|31537.4|662
1641886500000|2022-01-11 07:35:00|31582.4|31562.4|31592.9|31572.9|31605.2|31577.2|31575.7|31552.8|664
1641886800000|2022-01-11 07:40:00|31592.6|31572.6|31596|31576|31604.1|31583.9|31585.9|31551.7|608
1641887100000|2022-01-11 07:45:00|31595.7|31575.7|31593.1|31573.1|31599.4|31579.4|31582.3|31562.3|599
1641887400000|2022-01-11 07:50:00|31593.2|31573.2|31610.6|31590.6|31611.4|31591.4|31593.2|31573.2|559
1641887700000|2022-01-11 07:55:00|31611.2|31591.2|31592.1|31572.1|31612|31592|31588.9|31568.9|587
1641888000000|2022-01-11 08:00:00|31592.3|31572.3|31588.8|31568.8|31598.1|31578.1|31586.1|31566.1|624
1641888300000|2022-01-11 08:05:00|31590.2|31570.2|31560.1|31540.1|31590.9|31570.9|31551.1|31531.1|828
1641888600000|2022-01-11 08:10:00|31560.3|31540.3|31564.2|31544.2|31570|31550|31557.3|31537.3|752
1641888900000|2022-01-11 08:15:00|31564.3|31544.3|31571.4|31551.4|31573.1|31553.1|31557.6|31537.6|652
1641889200000|2022-01-11 08:20:00|31571.1|31551.1|31562.2|31542.2|31572.3|31552.3|31557|31537|610
1641889500000|2022-01-11 08:25:00|31562.4|31542.4|31564.8|31544.8|31566.2|31546.2|31558.9|31538.9|553
1641889800000|2022-01-11 08:30:00|31565|31545|31571.4|31551.4|31572.2|31552.2|31564.4|31544.4|586
1641890100000|2022-01-11 08:35:00|31571.7|31551.7|31577.3|31557.3|31580.7|31560.7|31569.1|31549.1|606
1641890400000|2022-01-11 08:40:00|31576.7|31556.7|31565.9|31545.9|31579.6|31559.6|31565.4|31545.4|521
1641890700000|2022-01-11 08:45:00|31566|31546|31566.5|31546.5|31570|31550|31560.9|31540.9|425
1641891000000|2022-01-11 08:50:00|31566|31546|31552.8|31532.8|31567.6|31547.6|31551.3|31531.3|541
1641891300000|2022-01-11 08:55:00|31552.7|31532.7|31547.3|31527.3|31558.5|31538.5|31541|31521|585
1641891600000|2022-01-11 09:00:00|31545.7|31525.7|31544.3|31524.3|31549.3|31529.3|31535.2|31515.2|582
1641891900000|2022-01-11 09:05:00|31544|31524|31585.3|31535.3|31596.8|31558.1|31543.5|31523.5|622
1641892200000|2022-01-11 09:10:00|31583.9|31533.9|31534.8|31514.8|31586.8|31536.8|31534.6|31510.5|690
1641892500000|2022-01-11 09:15:00|31534.7|31514.7|31513.9|31493.9|31537.8|31517.8|31510|31490|647
1641892800000|2022-01-11 09:20:00|31514|31494|31518|31498|31518.1|31498.1|31511.2|31491.2|557
1641893100000|2022-01-11 09:25:00|31517.7|31497.7|31521.8|31501.8|31527.9|31507.9|31515|31495|550
1641893400000|2022-01-11 09:30:00|31521.7|31501.7|31536.3|31516.3|31542.7|31522.7|31521.7|31501.7|523
1641893700000|2022-01-11 09:35:00|31536.2|31516.2|31528.1|31508.1|31540.9|31520.9|31524.8|31504.8|528
1641894000000|2022-01-11 09:40:00|31527.8|31507.8|31519.4|31499.4|31533.9|31513.9|31508.9|31488.9|648
1641894300000|2022-01-11 09:45:00|31520.6|31500.6|31540.1|31520.1|31555.8|31535.8|31520.1|31500.1|761
1641894600000|2022-01-11 09:50:00|31539|31519|31551.7|31531.7|31558.1|31538.1|31533.5|31513.5|745
1641894900000|2022-01-11 09:55:00|31552.1|31532.1|31544.8|31524.8|31554.1|31534.1|31532.1|31512.1|618
1641895200000|2022-01-11 10:00:00|31544.4|31524.4|31518.6|31498.6|31548.8|31528.8|31513.1|31493.1|688
1641895500000|2022-01-11 10:05:00|31518.8|31498.8|31525.5|31505.5|31526.9|31506.9|31515.5|31495.5|620
1641895800000|2022-01-11 10:10:00|31524.9|31504.9|31524.2|31504.2|31529.7|31509.7|31520.3|31500.3|582
1641896100000|2022-01-11 10:15:00|31523.8|31503.8|31523.5|31503.5|31529.4|31509.4|31516.4|31496.4|590
1641896400000|2022-01-11 10:20:00|31521.4|31501.4|31526.2|31506.2|31527.8|31507.8|31513.8|31493.8|622
1641896700000|2022-01-11 10:25:00|31525.8|31505.8|31585.5|31535.5|31598.2|31564.1|31525.1|31505.1|690
1641897000000|2022-01-11 10:30:00|31581.9|31531.9|31568.9|31548.9|31588.5|31552.1|31561|31528.9|787
1641897300000|2022-01-11 10:35:00|31566.3|31546.3|31546.3|31526.3|31571.4|31546.3|31539|31519|912
1641897600000|2022-01-11 10:40:00|31546|31526|31543.6|31523.6|31548.3|31528.3|31540.3|31520.3|868
1641897900000|2022-01-11 10:45:00|31543.4|31523.4|31551|31531|31552.1|31532.1|31543.3|31523.3|640
1641898200000|2022-01-11 10:50:00|31550.2|31530.2|31554.7|31534.7|31555.7|31535.7|31543.3|31523.3|427
1641898500000|2022-01-11 10:55:00|31554.8|31534.8|31551.2|31531.2|31554.9|31534.9|31544.7|31524.7|490
1641898800000|2022-01-11 11:00:00|31550.8|31530.8|31548.3|31528.3|31558.4|31538.4|31545|31525|704
1641899100000|2022-01-11 11:05:00|31548.8|31528.8|31555|31535|31555|31535|31545.1|31525.1|572
1641899400000|2022-01-11 11:10:00|31556.5|31536.5|31552.7|31532.7|31556.8|31536.8|31549.3|31529.3|466
1641899700000|2022-01-11 11:15:00|31552.9|31532.9|31550.4|31530.4|31554.8|31534.8|31541.5|31521.5|513
1641900000000|2022-01-11 11:20:00|31550.1|31530.1|31547|31527|31551.2|31531.2|31542.8|31522.8|505
1641900300000|2022-01-11 11:25:00|31546.4|31526.4|31544.6|31524.6|31547.6|31527.6|31542.5|31522.5|475
1641900600000|2022-01-11 11:30:00|31544.5|31524.5|31544.4|31524.4|31547.2|31527.2|31542.5|31522.5|443
1641900900000|2022-01-11 11:35:00|31544.6|31524.6|31539.6|31519.6|31544.6|31524.6|31533.3|31513.3|537
1641901200000|2022-01-11 11:40:00|31539|31519|31532.7|31512.7|31541.5|31521.5|31531.8|31511.8|456
1641901500000|2022-01-11 11:45:00|31532.3|31512.3|31523.3|31503.3|31534.8|31514.8|31522.9|31502.9|511
1641901800000|2022-01-11 11:50:00|31521.7|31501.7|31519.7|31499.7|31525.3|31505.3|31514.4|31494.4|653
1641902100000|2022-01-11 11:55:00|31520|31500|31529.5|31509.5|31532.6|31512.6|31515.5|31495.5|719
1641902400000|2022-01-11 12:00:00|31529.1|31509.1|31521.6|31501.6|31530.5|31510.5|31518.5|31498.5|724
1641902700000|2022-01-11 12:05:00|31521.7|31501.7|31536.5|31516.5|31536.5|31516.5|31519.5|31499.5|673
1641903000000|2022-01-11 12:10:00|31536.6|31516.6|31538.1|31518.1|31545.5|31525.5|31536.6|31516.6|616
1641903300000|2022-01-11 12:15:00|31538.4|31518.4|31551.6|31531.6|31552.8|31532.8|31536.4|31516.4|566
1641903600000|2022-01-11 12:20:00|31551.7|31531.7|31542.7|31522.7|31551.9|31531.9|31538.6|31518.6|499
1641903900000|2022-01-11 12:25:00|31542.4|31522.4|31542.6|31522.6|31547.3|31527.3|31538.7|31518.7|541
1641904200000|2022-01-11 12:30:00|31542.5|31522.5|31538.6|31518.6|31546.3|31526.3|31533.3|31513.3|547
1641904500000|2022-01-11 12:35:00|31539.3|31519.3|31539.9|31519.9|31540|31520|31526.5|31506.5|468
1641904800000|2022-01-11 12:40:00|31540.8|31520.8|31523.5|31503.5|31545.1|31525.1|31521.5|31501.5|560
1641905100000|2022-01-11 12:45:00|31523.3|31503.3|31517.9|31497.9|31527|31507|31512.9|31492.9|544
1641905400000|2022-01-11 12:50:00|31517.5|31497.5|31523.4|31503.4|31524.9|31504.9|31514.5|31494.5|484
1641905700000|2022-01-11 12:55:00|31523.2|31503.2|31542|31522|31543.9|31523.9|31515.8|31495.8|750
1641906000000|2022-01-11 13:00:00|31541.7|31521.7|31537.7|31517.7|31552.2|31532.2|31537.4|31517.4|623
1641906300000|2022-01-11 13:05:00|31537.8|31517.8|31541.5|31521.5|31545.5|31525.5|31531.5|31511.5|648
1641906600000|2022-01-11 13:10:00|31541.6|31521.6|31543|31523|31546.8|31526.8|31538|31518|502
1641906900000|2022-01-11 13:15:00|31543.3|31523.3|31537.1|31517.1|31546|31526|31533|31513|540
1641907200000|2022-01-11 13:20:00|31537.3|31517.3|31544.9|31524.9|31552.7|31532.7|31536.6|31516.6|659
1641907500000|2022-01-11 13:25:00|31544.8|31524.8|31553|31533|31556.1|31536.1|31543.1|31523.1|665
1641907800000|2022-01-11 13:30:00|31552.9|31532.9|31552.3|31532.3|31554.1|31534.1|31541.7|31521.7|687
1641908100000|2022-01-11 13:35:00|31551.2|31531.2|31566.9|31546.9|31570.2|31550.2|31548.2|31528.2|693
1641908400000|2022-01-11 13:40:00|31566.5|31546.5|31580.8|31560.8|31583.3|31563.3|31563.4|31543.4|730
1641908700000|2022-01-11 13:45:00|31579.9|31559.9|31578.8|31558.8|31581.6|31561.6|31567.3|31547.3|714
1641909000000|2022-01-11 13:50:00|31577.8|31557.8|31554.2|31534.2|31580.6|31560.6|31550.5|31530.5|668
1641909300000|2022-01-11 13:55:00|31554.1|31534.1|31555.3|31535.3|31557.3|31537.3|31548.6|31528.6|636
1641909600000|2022-01-11 14:00:00|31554.8|31534.8|31543.2|31523.2|31557.5|31537.5|31543.2|31523.2|727
1641909900000|2022-01-11 14:05:00|31543|31523|31551.8|31531.8|31552.5|31532.5|31541.1|31521.1|635
1641910200000|2022-01-11 14:10:00|31551.7|31531.7|31550.3|31530.3|31555.9|31535.9|31538.6|31518.6|753
1641910500000|2022-01-11 14:15:00|31550.5|31530.5|31554.6|31534.6|31557.8|31537.8|31550|31530|692
1641910800000|2022-01-11 14:20:00|31554.4|31534.4|31562.4|31542.4|31562.7|31542.7|31549.7|31529.7|770
1641911100000|2022-01-11 14:25:00|31562.3|31542.3|31574.9|31554.9|31578.1|31558.1|31562.3|31542.3|653
1641911400000|2022-01-11 14:30:00|31575|31555|31564.2|31544.2|31575.3|31555.3|31555.7|31535.7|831
1641911700000|2022-01-11 14:35:00|31564.4|31544.4|31564.7|31544.7|31570.9|31550.9|31560.7|31540.7|619
1641912000000|2022-01-11 14:40:00|31565.1|31545.1|31591.1|31571.1|31591.8|31571.8|31557.6|31537.6|729
1641912300000|2022-01-11 14:45:00|31591|31571|31612.8|31592.8|31623.1|31603.1|31588.7|31568.7|818
1641912600000|2022-01-11 14:50:00|31613|31593|31612.7|31592.7|31616.6|31596.6|31598.7|31578.7|810
1641912900000|2022-01-11 14:55:00|31611|31591|31601.4|31581.4|31614.3|31594.3|31584.9|31564.9|808
1641913200000|2022-01-11 15:00:00|31600.2|31580.2|31579.1|31559.1|31602.7|31582.7|31574.1|31554.1|792
1641913500000|2022-01-11 15:05:00|31580.1|31560.1|31569.1|31549.1|31580.1|31560.1|31560|31540|789
1641913800000|2022-01-11 15:10:00|31568.7|31548.7|31568.5|31548.5|31579.5|31559.5|31558.3|31538.3|834
1641914100000|2022-01-11 15:15:00|31568.3|31548.3|31569.1|31549.1|31577|31557|31566.2|31546.2|584
1641914400000|2022-01-11 15:20:00|31569.9|31549.9|31536.5|31516.5|31569.9|31549.9|31533.4|31513.4|770
1641914700000|2022-01-11 15:25:00|31535.9|31515.9|31538.5|31518.5|31560.8|31534.3|31520.8|31500.8|686
1641915000000|2022-01-11 15:30:00|31538.9|31518.9|31549.6|31529.6|31552.9|31532.9|31538|31518|747
1641915300000|2022-01-11 15:35:00|31549.1|31529.1|31538.8|31518.8|31549.1|31529.1|31536.6|31516.6|645
1641915600000|2022-01-11 15:40:00|31538.6|31518.6|31541.1|31521.1|31552.3|31532.3|31532.6|31512.6|642
1641915900000|2022-01-11 15:45:00|31541.3|31521.3|31519.5|31499.5|31541.3|31521.3|31508.8|31478.7|785
1641916200000|2022-01-11 15:50:00|31520.6|31500.6|31532.9|31512.9|31544.5|31517.7|31517.9|31490.3|795
1641916500000|2022-01-11 15:55:00|31533|31513|31503.3|31483.3|31533|31513|31502.2|31482.2|932
1641916800000|2022-01-11 16:00:00|31502.5|31482.5|31472.1|31452.1|31502.8|31482.8|31464.6|31432.2|818
1641917100000|2022-01-11 16:05:00|31472.3|31452.3|31460.4|31440.4|31474.8|31454.8|31456.4|31436.4|791
1641917400000|2022-01-11 16:10:00|31460.7|31440.7|31444.9|31424.9|31466|31441.4|31444.1|31413.5|731
1641917700000|2022-01-11 16:15:00|31444.4|31424.4|31437.6|31417.6|31449.2|31429.2|31429.9|31409.9|799
1641918000000|2022-01-11 16:20:00|31438.6|31418.6|31439.9|31419.9|31446.7|31426.7|31429.4|31409.4|826
1641918300000|2022-01-11 16:25:00|31440.4|31420.4|31441.1|31421.1|31457.9|31424.5|31428.9|31406.7|778
1641918600000|2022-01-11 16:30:00|31441.8|31421.8|31440.8|31420.8|31458.1|31424.9|31432.3|31404|719
1641918900000|2022-01-11 16:35:00|31440.4|31420.4|31434|31414|31451.8|31422.5|31425.4|31396.5|766
1641919200000|2022-01-11 16:40:00|31432.8|31412.8|31435|31415|31451.8|31418.8|31426.6|31395.7|759
1641919500000|2022-01-11 16:45:00|31434.7|31414.7|31432.3|31412.3|31459.3|31426.4|31430.3|31397.1|771
1641919800000|2022-01-11 16:50:00|31429.3|31409.3|31449.5|31399.5|31453.6|31420.2|31423|31386.4|881
1641920100000|2022-01-11 16:55:00|31449.8|31399.8|31433.4|31413.4|31451.2|31417.5|31423.9|31395.5|593
1641920400000|2022-01-11 17:00:00|31434.5|31414.5|31452.6|31432.6|31452.6|31432.6|31427.7|31391.7|656
1641920700000|2022-01-11 17:05:00|31452.8|31432.8|31446.1|31426.1|31464.5|31434.4|31437.1|31404.8|745
1641921000000|2022-01-11 17:10:00|31445.8|31425.8|31449.2|31429.2|31462|31429.2|31436.2|31403.8|666
1641921300000|2022-01-11 17:15:00|31448.5|31428.5|31444.7|31424.7|31465.7|31432.9|31439.6|31403.5|625
1641921600000|2022-01-11 17:20:00|31443|31423|31444.9|31424.9|31473.2|31437.2|31438.1|31405.5|612
1641921900000|2022-01-11 17:25:00|31444.7|31424.7|31470|31420|31470|31433.8|31440.9|31415.9|502
1641922200000|2022-01-11 17:30:00|31470.2|31420.2|31471.9|31421.9|31475.1|31439.8|31446.7|31413.9|526
1641922500000|2022-01-11 17:35:00|31471.7|31421.7|31463.7|31443.7|31483|31446.6|31455.1|31420.1|462
1641922800000|2022-01-11 17:40:00|31464.2|31444.2|31479|31429|31481.3|31444.3|31457.9|31414.5|467
1641923100000|2022-01-11 17:45:00|31478.6|31428.6|31462|31442|31481|31443.5|31454.1|31419.2|449
1641923400000|2022-01-11 17:50:00|31461.8|31441.8|31454.4|31434.4|31477.8|31442.1|31450.2|31414.9|556
1641923700000|2022-01-11 17:55:00|31455.2|31435.2|31477|31427|31482.3|31446|31451.8|31418.8|485
1641924000000|2022-01-11 18:00:00|31476.9|31426.9|31463.7|31443.7|31481.8|31446|31459|31420.7|627
1641924300000|2022-01-11 18:05:00|31464.1|31444.1|31469.4|31419.4|31484.8|31445.6|31452.7|31416.5|609
1641924600000|2022-01-11 18:10:00|31469.7|31419.7|31470.5|31420.5|31478.1|31440.5|31452.6|31417.8|560
1641924900000|2022-01-11 18:15:00|31470.9|31420.9|31465.3|31415.3|31474|31431.9|31448.4|31411.5|499
1641925200000|2022-01-11 18:20:00|31464.8|31414.8|31459.3|31409.3|31469.1|31429.5|31443.9|31407.9|457
1641925500000|2022-01-11 18:25:00|31458.8|31408.8|31466.5|31416.5|31467.6|31417.6|31458.6|31408.6|473
1641925800000|2022-01-11 18:30:00|31466.2|31416.2|31457.9|31407.9|31467.4|31431.6|31443.4|31405|522
1641926100000|2022-01-11 18:35:00|31456.5|31406.5|31456.4|31406.4|31458.6|31420.5|31432.2|31400.5|475
1641926400000|2022-01-11 18:40:00|31456.7|31406.7|31444.2|31394.2|31457.5|31419.9|31421.5|31387.7|557
1641926700000|2022-01-11 18:45:00|31444.3|31394.3|31439.5|31389.5|31446.8|31410.1|31422.8|31387.8|487
1641927000000|2022-01-11 18:50:00|31438.1|31388.1|31444.1|31394.1|31444.2|31409|31421.8|31385.8|624
1641927300000|2022-01-11 18:55:00|31445.4|31395.4|31438|31388|31447.1|31411|31419.7|31388|592
1641927600000|2022-01-11 19:00:00|31437.9|31387.9|31416.7|31396.7|31439.3|31405.9|31411.2|31376|613
1641927900000|2022-01-11 19:05:00|31416.5|31396.5|31405.2|31385.2|31422.4|31397|31403.7|31369.5|533
1641928200000|2022-01-11 19:10:00|31405.3|31385.3|31416.5|31366.5|31426.8|31396.4|31402.1|31366.5|483
1641928500000|2022-01-11 19:15:00|31405.4|31385.4|31407.9|31387.9|31419.9|31388.4|31398.1|31365.9|431
1641928800000|2022-01-11 19:20:00|31408.4|31388.4|31409.2|31389.2|31427.4|31395|31400.6|31372.5|424
1641929100000|2022-01-11 19:25:00|31409|31389|31418|31398|31421.6|31401.6|31407.6|31387.6|438
1641929400000|2022-01-11 19:30:00|31419.3|31399.3|31417|31397|31432|31404.9|31411.8|31382|456
1641929700000|2022-01-11 19:35:00|31417.4|31397.4|31420|31400|31421.9|31401.9|31412.7|31392.7|377
1641930000000|2022-01-11 19:40:00|31419.2|31399.2|31416|31396|31425.9|31405.9|31410.1|31390.1|325
1641930300000|2022-01-11 19:45:00|31416.1|31396.1|31413.7|31393.7|31418.5|31398.5|31409.9|31389.9|366
1641930600000|2022-01-11 19:50:00|31413.5|31393.5|31409.9|31389.9|31421.3|31395.2|31404.4|31371.3|467
1641930900000|2022-01-11 19:55:00|31407.3|31387.3|31413.3|31393.3|31425.5|31397.1|31406.2|31375.5|632
1641931200000|2022-01-11 20:00:00|31415.8|31395.8|31415.8|31395.8|31429.3|31400.4|31404.5|31369.5|536
1641931500000|2022-01-11 20:05:00|31416.2|31396.2|31417.4|31397.4|31431.1|31400.1|31406.5|31370.9|389
1641931800000|2022-01-11 20:10:00|31412.3|31392.3|31421.8|31401.8|31435.1|31405.4|31410.4|31374.8|401
1641932100000|2022-01-11 20:15:00|31419.9|31399.9|31415.8|31395.8|31435|31406.2|31413|31377.1|422
1641932400000|2022-01-11 20:20:00|31416.3|31396.3|31431.1|31381.1|31433.3|31404.4|31410.7|31376.2|400
1641932700000|2022-01-11 20:25:00|31430.5|31380.5|31419.8|31369.8|31430.9|31397.6|31404.3|31368.1|392
1641933000000|2022-01-11 20:30:00|31419.9|31369.9|31410.5|31360.5|31421.9|31384.9|31401.8|31351.8|515
1641933300000|2022-01-11 20:35:00|31410.1|31360.1|31414.5|31364.5|31417|31380.2|31400.2|31358.7|388
1641933600000|2022-01-11 20:40:00|31416|31366|31410.3|31360.3|31419.7|31369.7|31404.3|31354.3|494
1641933900000|2022-01-11 20:45:00|31412.3|31362.3|31416.6|31366.6|31419.2|31380.3|31396.8|31359.8|382
1641934200000|2022-01-11 20:50:00|31416.2|31366.2|31414.3|31364.3|31421.5|31380|31399.5|31364|442
1641934500000|2022-01-11 20:55:00|31415.2|31365.2|31417.4|31367.4|31419.4|31381.5|31401.5|31360.5|557
1641934800000|2022-01-11 21:00:00|31417|31367|31397.9|31347.9|31420|31370|31377.7|31340.9|472
1641935100000|2022-01-11 21:05:00|31398.3|31348.3|31380.7|31360.7|31399.7|31366.9|31379.5|31344.4|313
1641935400000|2022-01-11 21:10:00|31379.8|31359.8|31383.3|31363.3|31399|31366.6|31377.9|31342.5|273
1641935700000|2022-01-11 21:15:00|31383.2|31363.2|31406.9|31356.9|31419.9|31369.9|31382|31349.5|420
1641936000000|2022-01-11 21:20:00|31406.7|31356.7|31392.6|31372.6|31408.7|31372.8|31391.4|31355.5|304
1641936300000|2022-01-11 21:25:00|31392.4|31372.4|31408.4|31358.4|31411.8|31374.4|31390.1|31352.8|421
1641936600000|2022-01-11 21:30:00|31407.7|31357.7|31406.7|31356.7|31409.6|31372.8|31392.8|31355.2|368
1641936900000|2022-01-11 21:35:00|31406.8|31356.8|31405.3|31355.3|31408.1|31358.1|31404.3|31354.3|246
1641937200000|2022-01-11 21:40:00|31405.1|31355.1|31406.2|31356.2|31410.1|31360.1|31404.3|31354.3|470
1641937500000|2022-01-11 21:45:00|31406.5|31356.5|31405.6|31355.6|31407.5|31357.5|31403.6|31353.6|588
1641937800000|2022-01-11 21:50:00|31405.7|31355.7|31404.2|31354.2|31407.1|31355.9|31401.8|31350.4|688
1641938100000|2022-01-11 21:55:00|31404.8|31354.8|31417.2|31367.2|31429.9|31368.1|31401.9|31329.6|561
1641938400000|2022-01-11 22:00:00|31418.1|31368.1|31491.7|31384.7|31491.7|31384.7|31418.1|31356.7|40
1641938700000|2022-01-11 22:05:00|31488.6|31381.6|31483.7|31376.7|31493.3|31386.3|31478.9|31371.9|70
1641939000000|2022-01-11 22:10:00|31472.4|31365.4|31484.9|31377.9|31492.4|31385.4|31468.9|31361.9|151
1641939300000|2022-01-11 22:15:00|31471.9|31364.9|31490.6|31383.6|31494.3|31387.3|31467.9|31360.9|160
1641939600000|2022-01-11 22:20:00|31488.5|31381.5|31481.6|31374.6|31506.5|31399.5|31478|31371|164
1641939900000|2022-01-11 22:25:00|31481.9|31374.9|31483.5|31376.5|31489.4|31382.4|31469.5|31362.5|146
1641940200000|2022-01-11 22:30:00|31483.7|31376.7|31484.2|31377.2|31484.4|31377.4|31480|31373|223
1641940500000|2022-01-11 22:35:00|31481.5|31374.5|31479.3|31372.3|31488.9|31381.9|31478.1|31371.1|170
1641940800000|2022-01-11 22:40:00|31478.7|31371.7|31478.4|31371.4|31489.5|31382.5|31477.5|31370.5|173
1641941100000|2022-01-11 22:45:00|31492.2|31385.2|31496.6|31389.6|31510.7|31403.7|31477.4|31370.4|170
1641941400000|2022-01-11 22:50:00|31488.8|31381.8|31482.1|31375.1|31501.5|31394.5|31478.7|31371.7|235
1641941700000|2022-01-11 22:55:00|31480.4|31373.4|31479.9|31372.9|31503.5|31396.5|31477.2|31370.2|279
1641942000000|2022-01-11 23:00:00|31479.7|31372.7|31481.2|31374.2|31488.8|31381.8|31474.6|31367.6|399
1641942300000|2022-01-11 23:05:00|31480.2|31373.2|31474.2|31367.2|31483.6|31376.6|31471.4|31364.4|244
1641942600000|2022-01-11 23:10:00|31473.7|31366.7|31473.7|31366.7|31477.8|31374.5|31467.4|31361.6|214
1641942900000|2022-01-11 23:15:00|31472.2|31365.2|31472.3|31365.3|31475.8|31371.7|31461.2|31361|227
1641943200000|2022-01-11 23:20:00|31471.5|31364.5|31474.4|31367.4|31479.1|31372.6|31463.4|31362.3|194
1641943500000|2022-01-11 23:25:00|31473.9|31366.9|31479.1|31372.1|31483.7|31378.2|31466.9|31365.4|244
1641943800000|2022-01-11 23:30:00|31478.5|31371.5|31470.8|31363.8|31481.7|31377.7|31462.5|31362.5|287
1641944100000|2022-01-11 23:35:00|31471.5|31364.5|31469.9|31362.9|31474.9|31368.7|31462.2|31359.9|256
1641944400000|2022-01-11 23:40:00|31470|31363|31477.3|31370.3|31478.4|31371.4|31469.8|31362.8|451
1641944700000|2022-01-11 23:45:00|31477.4|31370.4|31476.9|31369.9|31479|31375.9|31468.2|31368|254
1641945000000|2022-01-11 23:50:00|31476.8|31369.8|31477.8|31370.8|31482.3|31378|31469|31367|271
1641945300000|2022-01-11 23:55:00|31477.7|31370.7|31473.8|31377.6|31481.7|31383|31460.2|31368.3|272
1641945600000|2022-01-12 00:00:00|31474.5|31373.1|31459.1|31354.4|31476.2|31375.9|31456.1|31354.4|485
1641945900000|2022-01-12 00:05:00|31458.6|31355.3|31428.3|31358.6|31465.9|31371.4|31426.7|31344.3|444
1641946200000|2022-01-12 00:10:00|31428.9|31363.4|31428.9|31360.4|31437.1|31369.7|31423.1|31351.8|411
1641946500000|2022-01-12 00:15:00|31427.7|31361.3|31427.9|31362.4|31430.6|31370.3|31418.4|31358|243
1641946800000|2022-01-12 00:20:00|31427.6|31362.2|31428.1|31364|31430.8|31372.1|31419.7|31358.9|253
1641947100000|2022-01-12 00:25:00|31428|31364.7|31422.9|31363.6|31432.3|31371|31416.2|31357.2|279
1641947400000|2022-01-12 00:30:00|31422.6|31363.3|31413.9|31358|31424|31368.6|31411.1|31353.4|330
1641947700000|2022-01-12 00:35:00|31413.5|31359.8|31416.2|31359.2|31419.6|31363.3|31410.4|31354.9|240
1641948000000|2022-01-12 00:40:00|31418.2|31357.3|31413.7|31357.5|31420.3|31362|31409.6|31354.9|267
1641948300000|2022-01-12 00:45:00|31413.3|31357.7|31410.9|31350.6|31420.1|31359.7|31405.4|31349.6|227
1641948600000|2022-01-12 00:50:00|31411.4|31351|31414.4|31353.4|31418.6|31361.6|31406.1|31348.9|398
1641948900000|2022-01-12 00:55:00|31414.5|31354.8|31412|31358|31417.2|31362.5|31405|31346.2|303
1641949200000|2022-01-12 01:00:00|31412.6|31357.7|31412.4|31362.4|31419.9|31365.2|31410.4|31353.4|379
1641949500000|2022-01-12 01:05:00|31412.2|31362.2|31409|31357.3|31417.5|31363.1|31408|31353.9|281
1641949800000|2022-01-12 01:10:00|31408.8|31357.8|31419.3|31365.6|31420.7|31365.6|31406.9|31354.1|354
1641950100000|2022-01-12 01:15:00|31419|31365.5|31424.5|31369.4|31430|31373.9|31417.4|31363.2|494
1641950400000|2022-01-12 01:20:00|31424.6|31369.5|31423|31366.9|31430.3|31374.5|31420|31362.9|388
1641950700000|2022-01-12 01:25:00|31422.7|31367.1|31426.5|31370.6|31432.1|31373.8|31418.6|31363.3|408
1641951000000|2022-01-12 01:30:00|31426.8|31371.4|31421.7|31368.1|31433.7|31376.2|31417.8|31363.2|461
1641951300000|2022-01-12 01:35:00|31421.5|31367.5|31420.6|31367.3|31424.3|31371.7|31415.5|31361.2|434
1641951600000|2022-01-12 01:40:00|31425.3|31364|31416.5|31366.5|31425.3|31369.9|31413.3|31359|377
1641951900000|2022-01-12 01:45:00|31416.4|31366.4|31418.5|31364.2|31423.1|31369|31413.4|31358.8|363
1641952200000|2022-01-12 01:50:00|31418.1|31363.6|31417.3|31363|31420.4|31368.4|31414.2|31359.5|388
1641952500000|2022-01-12 01:55:00|31416.8|31362.5|31413.3|31358.8|31418.6|31367.3|31410.9|31357.6|379
1641952800000|2022-01-12 02:00:00|31413.1|31359|31408|31353.6|31415.3|31362.1|31405.3|31350.2|438
1641953100000|2022-01-12 02:05:00|31407.5|31354.2|31406.5|31352.8|31410|31357|31403.7|31349.2|380
1641953400000|2022-01-12 02:10:00|31406.7|31352.5|31404.7|31354.7|31409.3|31358.4|31402.5|31347.1|330
1641953700000|2022-01-12 02:15:00|31403.4|31353.4|31405.9|31353.7|31412.3|31358.1|31403.4|31350.8|407
1641954000000|2022-01-12 02:20:00|31405.6|31354.1|31408|31357.7|31411.4|31359.7|31402.3|31350.6|400
1641954300000|2022-01-12 02:25:00|31409|31357.4|31407.7|31356.8|31411.4|31358.8|31405.1|31351.8|322
1641954600000|2022-01-12 02:30:00|31407|31357|31410.9|31359.4|31411.6|31359.5|31406.4|31353.3|346
1641954900000|2022-01-12 02:35:00|31410.1|31360|31413.2|31360.2|31416.9|31365.6|31407.9|31356.4|378
1641955200000|2022-01-12 02:40:00|31412.3|31361|31408.3|31356|31414.4|31362.6|31406.9|31354.3|286
1641955500000|2022-01-12 02:45:00|31407.9|31355.8|31406.1|31356.1|31412.6|31360.4|31403.7|31351.2|353
1641955800000|2022-01-12 02:50:00|31406|31356|31404.8|31354.5|31410.6|31358|31402.8|31349.1|352
1641956100000|2022-01-12 02:55:00|31405.5|31352.6|31402|31349.8|31405.7|31354.6|31400.1|31347.7|308
1641956400000|2022-01-12 03:00:00|31401.7|31350.3|31399.6|31347.3|31404.3|31354.1|31397.3|31343.6|402
1641956700000|2022-01-12 03:05:00|31398.1|31348|31399.6|31347.8|31402|31350.7|31396.6|31344.7|346
1641957000000|2022-01-12 03:10:00|31399.4|31348.7|31396.5|31345.8|31401.6|31351.5|31395.2|31341|353
1641957300000|2022-01-12 03:15:00|31396.8|31345.5|31394.3|31343.9|31400|31350|31393.1|31338|327
1641957600000|2022-01-12 03:20:00|31394.1|31343.6|31393.7|31341|31397.2|31346.9|31391.6|31339|359
1641957900000|2022-01-12 03:25:00|31393.3|31340.6|31396.6|31342.2|31396.9|31345.8|31391.9|31338.9|324
1641958200000|2022-01-12 03:30:00|31395.2|31344|31395.3|31344.4|31399.2|31347.8|31393.3|31337|322
1641958500000|2022-01-12 03:35:00|31395.2|31345.2|31396.5|31346.5|31399.3|31349.3|31395.2|31342.8|254
1641958800000|2022-01-12 03:40:00|31396.8|31346.8|31397.7|31347.7|31401.3|31348.6|31394.3|31342.6|270
1641959100000|2022-01-12 03:45:00|31399.5|31345.3|31395.4|31344.3|31399.9|31348.4|31394|31340.7|271
1641959400000|2022-01-12 03:50:00|31396.9|31343|31393.9|31340.8|31396.9|31346.7|31392.2|31338.3|301
1641959700000|2022-01-12 03:55:00|31392.6|31342.6|31394.9|31344|31397|31347|31392.2|31339.6|339
1641960000000|2022-01-12 04:00:00|31395.4|31343.7|31397|31347|31400.8|31350|31393.7|31341.2|311
1641960300000|2022-01-12 04:05:00|31397.1|31346.2|31396.9|31346.9|31400.2|31350|31395.2|31341.9|241
1641960600000|2022-01-12 04:10:00|31397.2|31347.2|31397.4|31345.1|31400|31349.8|31395.3|31342.8|279
1641960900000|2022-01-12 04:15:00|31396.9|31345.6|31397.5|31343.3|31401.2|31351.2|31395|31341.8|272
1641961200000|2022-01-12 04:20:00|31396.8|31344.1|31397.8|31344.5|31398|31347.8|31395|31341.4|278
1641961500000|2022-01-12 04:25:00|31397.5|31344.8|31394.4|31342.2|31398.7|31348.7|31393.5|31342|309
1641961800000|2022-01-12 04:30:00|31395.3|31341.5|31399.3|31349.3|31399.5|31349.5|31392.4|31337|331
1641962100000|2022-01-12 04:35:00|31399|31349|31396.9|31345.4|31400.7|31350.7|31396.2|31344.1|269
1641962400000|2022-01-12 04:40:00|31396.7|31345.7|31399.5|31349.5|31404.1|31352.3|31395.7|31342|312
1641962700000|2022-01-12 04:45:00|31399.2|31349.2|31398.6|31348.6|31401.5|31351.5|31397.8|31343.5|233
1641963000000|2022-01-12 04:50:00|31398.5|31348.5|31398.5|31347.2|31401.9|31351.9|31396.6|31342.8|308
1641963300000|2022-01-12 04:55:00|31398.1|31347.9|31399.2|31348.8|31401.3|31351.2|31396.3|31341.6|269
1641963600000|2022-01-12 05:00:00|31399.1|31349.1|31397.3|31341.3|31400.5|31350.5|31394.6|31337.7|374
1641963900000|2022-01-12 05:05:00|31396.8|31341.6|31395.1|31340.9|31398.1|31346.2|31392.7|31337|344
1641964200000|2022-01-12 05:10:00|31394.6|31341.8|31395.2|31342.8|31398.6|31345.3|31393.8|31338|345
1641964500000|2022-01-12 05:15:00|31395|31342.5|31394.1|31340.7|31397.7|31344.4|31392.4|31335.9|303
1641964800000|2022-01-12 05:20:00|31394|31340.6|31392.4|31342.4|31398.3|31344.7|31391.4|31337.6|348
1641965100000|2022-01-12 05:25:00|31393.3|31341.8|31393.2|31341.4|31396.3|31345.8|31391.9|31337.3|243
1641965400000|2022-01-12 05:30:00|31392.8|31341.7|31391.2|31337.1|31395.1|31344.1|31389.3|31337.1|308
1641965700000|2022-01-12 05:35:00|31390.4|31338.1|31395.1|31341.1|31397.5|31343.8|31377.9|31327.9|445
1641966000000|2022-01-12 05:40:00|31394.3|31342|31398|31345.1|31400.5|31348|31392.3|31339.9|314
1641966300000|2022-01-12 05:45:00|31396.1|31345.6|31398.3|31348.3|31405.3|31353|31395.7|31342.4|329
1641966600000|2022-01-12 05:50:00|31401.1|31343.2|31432.8|31375.9|31440.5|31380.5|31392.4|31340|396
1641966900000|2022-01-12 05:55:00|31431.5|31376.3|31428.4|31378.4|31436|31391.4|31411.4|31374.4|402
1641967200000|2022-01-12 06:00:00|31428.1|31378.1|31403.3|31383.3|31431.5|31393|31402.7|31365|528
1641967500000|2022-01-12 06:05:00|31419.6|31369.6|31421.7|31371.7|31423.4|31387.5|31402.7|31367.4|357
1641967800000|2022-01-12 06:10:00|31421.9|31371.9|31405.9|31385.9|31429.4|31391.1|31403.4|31367.8|390
1641968100000|2022-01-12 06:15:00|31406.2|31386.2|31407.1|31387.1|31425.5|31391|31403.2|31367.6|396
1641968400000|2022-01-12 06:20:00|31407.5|31387.5|31408.6|31388.6|31424.1|31389.2|31402.4|31369|250
1641968700000|2022-01-12 06:25:00|31407|31387|31418.6|31368.6|31422.8|31389.5|31402.8|31367.3|318
1641969000000|2022-01-12 06:30:00|31419.1|31369.1|31412.3|31362.3|31420.6|31385.2|31401.5|31361|258
1641969300000|2022-01-12 06:35:00|31412.5|31362.5|31404.4|31354.4|31413.4|31363.4|31399.5|31349.5|336
1641969600000|2022-01-12 06:40:00|31404.6|31354.6|31400.6|31350.6|31405.2|31355.2|31393.3|31343.3|306
1641969900000|2022-01-12 06:45:00|31400.3|31350.3|31415.7|31365.7|31422.1|31370.5|31380.1|31346.5|516
1641970200000|2022-01-12 06:50:00|31416.1|31366.1|31443.3|31393.3|31460.2|31407.4|31415.4|31365.4|619
1641970500000|2022-01-12 06:55:00|31444.9|31392|31438.3|31388.3|31444.9|31406.9|31407|31367.7|582
1641970800000|2022-01-12 07:00:00|31420.3|31400.3|31418.4|31398.4|31440|31412.5|31416.2|31383.1|664
1641971100000|2022-01-12 07:05:00|31419|31399|31417.9|31397.9|31437.5|31405.8|31414|31382.2|517
1641971400000|2022-01-12 07:10:00|31418|31398|31418.5|31398.5|31429.2|31403.6|31411.9|31377.2|510
1641971700000|2022-01-12 07:15:00|31418|31398|31431.5|31411.5|31433|31412.7|31414.5|31381|491
1641972000000|2022-01-12 07:20:00|31430.8|31410.8|31442|31422|31447.9|31427.9|31430.4|31410.4|454
1641972300000|2022-01-12 07:25:00|31441.8|31421.8|31462.7|31442.7|31464.8|31443.4|31439.4|31405.8|563
1641972600000|2022-01-12 07:30:00|31462.3|31442.3|31452.7|31432.7|31464.1|31444.1|31447.8|31427.8|491
1641972900000|2022-01-12 07:35:00|31452.5|31432.5|31450.7|31430.7|31459.6|31439.6|31448.3|31428.3|455
1641973200000|2022-01-12 07:40:00|31450.2|31430.2|31453.9|31433.9|31455.4|31435.4|31447.6|31427.6|408
1641973500000|2022-01-12 07:45:00|31454.1|31434.1|31461|31441|31461.1|31441.1|31454|31434|513
1641973800000|2022-01-12 07:50:00|31459.5|31439.5|31458|31438|31460.7|31440.7|31448.1|31428.1|596
1641974100000|2022-01-12 07:55:00|31458.9|31438.9|31453.9|31433.9|31467.3|31447.3|31452.4|31432.4|685
1641974400000|2022-01-12 08:00:00|31454|31434|31456.2|31436.2|31463.9|31443.9|31452.5|31432.5|628
1641974700000|2022-01-12 08:05:00|31455.6|31435.6|31436.8|31416.8|31455.7|31435.7|31436.2|31416.2|587
1641975000000|2022-01-12 08:10:00|31436.7|31416.7|31431.9|31411.9|31441.5|31421.5|31424.8|31404.8|586
1641975300000|2022-01-12 08:15:00|31431.8|31411.8|31396|31376|31433.9|31413.9|31392.7|31372.7|663
1641975600000|2022-01-12 08:20:00|31395.8|31375.8|31395.7|31375.7|31413.4|31381.3|31368|31348|596
1641975900000|2022-01-12 08:25:00|31395.3|31375.3|31385.3|31365.3|31400.3|31380.3|31371|31351|756
1641976200000|2022-01-12 08:30:00|31385.7|31365.7|31386.2|31366.2|31393.2|31373.2|31374.9|31354.9|634
1641976500000|2022-01-12 08:35:00|31385|31365|31373|31353|31388.2|31367.3|31365.7|31337.3|697
1641976800000|2022-01-12 08:40:00|31373.1|31353.1|31373.8|31353.8|31394|31362.8|31369.6|31337.8|791
1641977100000|2022-01-12 08:45:00|31373.5|31353.5|31368.9|31348.9|31392.2|31359|31366.6|31335.9|758
1641977400000|2022-01-12 08:50:00|31369.4|31349.4|31361.8|31341.8|31381.1|31353.5|31357.1|31329.6|726
1641977700000|2022-01-12 08:55:00|31362.8|31342.8|31329.8|31309.8|31363.8|31343.8|31328.4|31308.4|868
1641978000000|2022-01-12 09:00:00|31329.5|31309.5|31337|31317|31342.5|31322.5|31317.5|31297.5|732
1641978300000|2022-01-12 09:05:00|31337.2|31317.2|31332.9|31312.9|31346.4|31326.4|31331.3|31311.3|841
1641978600000|2022-01-12 09:10:00|31333.3|31313.3|31334.3|31314.3|31340.8|31320.8|31331.9|31311.9|709
1641978900000|2022-01-12 09:15:00|31334.6|31314.6|31298.8|31278.8|31339.8|31319.8|31297.7|31277.7|868
1641979200000|2022-01-12 09:20:00|31297.4|31277.4|31313.6|31293.6|31315.4|31294.9|31293.5|31265.4|704
1641979500000|2022-01-12 09:25:00|31314.1|31294.1|31339.7|31319.7|31347.6|31320.8|31311.4|31291.4|649
1641979800000|2022-01-12 09:30:00|31339.8|31319.8|31349.6|31329.6|31352.6|31332.6|31334.3|31314.3|624
1641980100000|2022-01-12 09:35:00|31348.2|31328.2|31350.3|31330.3|31355.8|31335.8|31343|31323|587
1641980400000|2022-01-12 09:40:00|31349.9|31329.9|31348.8|31328.8|31355|31335|31345.4|31325.4|546
1641980700000|2022-01-12 09:45:00|31348.3|31328.3|31350.3|31330.3|31354.8|31334.8|31347|31327|663
1641981000000|2022-01-12 09:50:00|31350.8|31330.8|31346.9|31326.9|31354.2|31334.2|31337.1|31317.1|722
1641981300000|2022-01-12 09:55:00|31347.4|31327.4|31341|31321|31349.7|31329.7|31335.5|31315.5|787
1641981600000|2022-01-12 10:00:00|31340.9|31320.9|31336.1|31316.1|31346.5|31326.5|31333.8|31313.8|594
1641981900000|2022-01-12 10:05:00|31336.7|31316.7|31312.1|31292.1|31336.7|31316.7|31308.4|31283.7|785
1641982200000|2022-01-12 10:10:00|31312|31292|31316.9|31296.9|31317.7|31297.7|31306.7|31286.7|707
1641982500000|2022-01-12 10:15:00|31317.2|31297.2|31340.8|31320.8|31349.5|31323|31316.8|31294.6|627
1641982800000|2022-01-12 10:20:00|31340.6|31320.6|31347.1|31327.1|31352.9|31327.5|31335.6|31301.4|558
1641983100000|2022-01-12 10:25:00|31346.7|31326.7|31353.7|31333.7|31354.5|31334.5|31345.9|31325.9|666
1641983400000|2022-01-12 10:30:00|31353.5|31333.5|31352.2|31332.2|31356.9|31336.9|31345.1|31325.1|515
1641983700000|2022-01-12 10:35:00|31352.1|31332.1|31362.8|31342.8|31363.1|31343.1|31348.1|31328.1|528
1641984000000|2022-01-12 10:40:00|31362.6|31342.6|31366.6|31346.6|31369.2|31349.2|31362.1|31342.1|463
1641984300000|2022-01-12 10:45:00|31367.9|31347.9|31381|31361|31414.7|31379.6|31367.9|31347.9|579
1641984600000|2022-01-12 10:50:00|31380.5|31360.5|31376.2|31356.2|31385.2|31365.2|31372.2|31352.2|653
1641984900000|2022-01-12 10:55:00|31377.2|31357.2|31376.4|31356.4|31389.1|31369.1|31369.6|31349.6|589
1641985200000|2022-01-12 11:00:00|31376.5|31356.5|31378.9|31358.9|31388.5|31368.5|31373.5|31353.5|568
1641985500000|2022-01-12 11:05:00|31379.2|31359.2|31374.9|31354.9|31380|31360|31370.1|31350.1|520
1641985800000|2022-01-12 11:10:00|31374.8|31354.8|31365.6|31345.6|31374.8|31354.8|31363.6|31343.6|583
1641986100000|2022-01-12 11:15:00|31365.5|31345.5|31363.1|31343.1|31369.2|31349.2|31359.3|31339.3|573
1641986400000|2022-01-12 11:20:00|31363.3|31343.3|31362.3|31342.3|31363.3|31343.3|31356|31336|398
1641986700000|2022-01-12 11:25:00|31362.4|31342.4|31359.4|31339.4|31366|31346|31357|31337|417
1641987000000|2022-01-12 11:30:00|31359.7|31339.7|31359.8|31339.8|31365.6|31345.6|31356.4|31336.4|628
1641987300000|2022-01-12 11:35:00|31359.7|31339.7|31356.6|31336.6|31360.6|31340.6|31345.4|31325.4|702
1641987600000|2022-01-12 11:40:00|31356.5|31336.5|31350.5|31330.5|31357.7|31337.7|31349.1|31329.1|531
1641987900000|2022-01-12 11:45:00|31350.6|31330.6|31361.5|31341.5|31366.2|31346.2|31349.7|31329.7|615
1641988200000|2022-01-12 11:50:00|31361.6|31341.6|31366.2|31346.2|31370.2|31350.2|31358.7|31338.7|659
1641988500000|2022-01-12 11:55:00|31365.7|31345.7|31360.1|31340.1|31368.2|31348.2|31357.9|31337.9|745
1641988800000|2022-01-12 12:00:00|31360.4|31340.4|31361.4|31341.4|31364.6|31344.6|31353.3|31333.3|628
1641989100000|2022-01-12 12:05:00|31360.6|31340.6|31358|31338|31364.3|31344.3|31351.2|31331.2|553
1641989400000|2022-01-12 12:10:00|31358.3|31338.3|31341.4|31321.4|31363.2|31343.2|31339.2|31319.2|693
1641989700000|2022-01-12 12:15:00|31341.9|31321.9|31341.6|31321.6|31347.3|31327.3|31333.2|31313.2|606
1641990000000|2022-01-12 12:20:00|31341.5|31321.5|31339.5|31319.5|31342.3|31322.3|31335.7|31315.7|523
1641990300000|2022-01-12 12:25:00|31340.5|31320.5|31340.3|31320.3|31344.4|31324.4|31338.4|31318.4|887
1641990600000|2022-01-12 12:30:00|31340.5|31320.5|31333.8|31313.8|31342.6|31322.6|31331.2|31311.2|669
1641990900000|2022-01-12 12:35:00|31333.6|31313.6|31339.8|31319.8|31345.1|31325.1|31329.2|31309.2|684
1641991200000|2022-01-12 12:40:00|31339.7|31319.7|31345.1|31325.1|31345.4|31325.4|31332.6|31312.6|547
1641991500000|2022-01-12 12:45:00|31345.3|31325.3|31338.9|31318.9|31345.9|31325.9|31328.7|31308.7|666
1641991800000|2022-01-12 12:50:00|31338.5|31318.5|31342.9|31322.9|31345.5|31325.5|31336.6|31316.6|719
1641992100000|2022-01-12 12:55:00|31342.8|31322.8|31351.2|31331.2|31353.6|31333.6|31337.3|31317.3|791
1641992400000|2022-01-12 13:00:00|31352.2|31332.2|31350.9|31330.9|31356.7|31336.7|31337.8|31317.8|810
1641992700000|2022-01-12 13:05:00|31350.6|31330.6|31341.5|31321.5|31350.6|31330.6|31329.7|31309.7|741
1641993000000|2022-01-12 13:10:00|31341.6|31321.6|31319.8|31299.8|31341.6|31321.6|31316.4|31296.4|860
1641993300000|2022-01-12 13:15:00|31319.9|31299.9|31308.3|31288.3|31323.8|31303.8|31303.7|31283.7|898
1641993600000|2022-01-12 13:20:00|31309.1|31289.1|31327|31307|31328.7|31308.7|31303|31283|903
1641993900000|2022-01-12 13:25:00|31326|31306|31331.6|31291.7|31351.5|31313|31314.2|31280.3|847
1641994200000|2022-01-12 13:30:00|31331.2|31293.1|31303.4|31283.4|31374|31315|31286.1|31260.2|1069
1641994500000|2022-01-12 13:35:00|31303.1|31283.1|31222.5|31202.5|31311.4|31291.4|31221.2|31201.2|1095
1641994800000|2022-01-12 13:40:00|31222.4|31202.4|31202.4|31182.4|31223.5|31203.5|31163.2|31131.9|1086
1641995100000|2022-01-12 13:45:00|31202.1|31182.1|31215.7|31195.7|31251.7|31221.8|31196.5|31176.5|1061
1641995400000|2022-01-12 13:50:00|31214.6|31194.6|31158|31138|31220.5|31200.5|31155.9|31135.9|993
1641995700000|2022-01-12 13:55:00|31157.7|31137.7|31196.2|31176.2|31214.7|31183.5|31154.8|31134.8|991
1641996000000|2022-01-12 14:00:00|31195.5|31175.5|31212|31192|31232|31205.4|31190.8|31170.8|1005
1641996300000|2022-01-12 14:05:00|31212.1|31192.1|31223.3|31203.3|31227.3|31207.3|31207.5|31187.5|932
1641996600000|2022-01-12 14:10:00|31224.4|31204.4|31232.9|31212.9|31238.8|31218.8|31213.1|31193.1|903
1641996900000|2022-01-12 14:15:00|31233.2|31213.2|31225.6|31205.6|31241.3|31221.3|31209.6|31189.6|859
1641997200000|2022-01-12 14:20:00|31225.5|31205.5|31189.6|31169.6|31225.6|31205.6|31178.3|31158.3|917
1641997500000|2022-01-12 14:25:00|31189.8|31169.8|31173.3|31153.3|31191.2|31171.2|31169.1|31149.1|848
1641997800000|2022-01-12 14:30:00|31173.2|31153.2|31191.8|31171.8|31192.7|31172.7|31164.9|31144.9|924
1641998100000|2022-01-12 14:35:00|31190.9|31170.9|31189.2|31169.2|31204.5|31184.5|31187.6|31167.6|932
1641998400000|2022-01-12 14:40:00|31189|31169|31182.5|31162.5|31196.2|31176.2|31174.1|31154.1|891
1641998700000|2022-01-12 14:45:00|31182.9|31162.9|31182.1|31162.1|31186.7|31166.7|31171|31151|860
1641999000000|2022-01-12 14:50:00|31182.9|31162.9|31171|31151|31187.7|31167.7|31169.8|31149.8|789
1641999300000|2022-01-12 14:55:00|31169.7|31149.7|31164.3|31144.3|31181.8|31161.8|31153.7|31133.7|922
1641999600000|2022-01-12 15:00:00|31164.1|31144.1|31162.7|31142.7|31186.3|31151.1|31147.9|31117.2|938
1641999900000|2022-01-12 15:05:00|31163.3|31143.3|31161.6|31141.6|31175.8|31155.8|31157.1|31137.1|876
1642000200000|2022-01-12 15:10:00|31161.5|31141.5|31155.5|31135.5|31161.5|31141.5|31140.7|31120.7|766
1642000500000|2022-01-12 15:15:00|31156.2|31136.2|31157.9|31137.9|31161.9|31141.9|31139.2|31119.2|764
1642000800000|2022-01-12 15:20:00|31157.8|31137.8|31142.2|31122.2|31157.8|31137.8|31130.5|31110.5|838
1642001100000|2022-01-12 15:25:00|31140|31120|31144.6|31124.6|31150.8|31130.8|31134.2|31114.2|818
1642001400000|2022-01-12 15:30:00|31144.3|31124.3|31171|31151|31174.4|31154.4|31143.2|31123.2|867
1642001700000|2022-01-12 15:35:00|31171.6|31151.6|31153.2|31133.2|31172.9|31152.9|31153.2|31133.2|759
1642002000000|2022-01-12 15:40:00|31153.5|31133.5|31150.5|31130.5|31157.7|31137.7|31141.2|31106|834
1642002300000|2022-01-12 15:45:00|31146.7|31126.7|31128.9|31108.9|31153.7|31133.7|31117.7|31097.7|887
1642002600000|2022-01-12 15:50:00|31129|31109|31140.4|31120.4|31150.1|31130.1|31118|31098|929
1642002900000|2022-01-12 15:55:00|31140.8|31120.8|31136.6|31116.6|31148.9|31128.9|31132.2|31112.2|887
1642003200000|2022-01-12 16:00:00|31135.4|31115.4|31112.8|31092.8|31138.2|31118.2|31107.1|31087.1|877
1642003500000|2022-01-12 16:05:00|31113|31093|31112.5|31092.5|31119|31099|31101.6|31081.6|838
1642003800000|2022-01-12 16:10:00|31112.2|31092.2|31124.9|31104.9|31127.2|31107.2|31108.8|31088.8|773
1642004100000|2022-01-12 16:15:00|31125.3|31105.3|31114.3|31094.3|31132.8|31112.8|31114|31094|737
1642004400000|2022-01-12 16:20:00|31114.4|31094.4|31118.7|31098.7|31125|31105|31111.5|31091.5|908
1642004700000|2022-01-12 16:25:00|31119.3|31099.3|31119.3|31099.3|31125.4|31105.4|31110.3|31090.3|681
1642005000000|2022-01-12 16:30:00|31119.2|31099.2|31118.6|31098.6|31122|31102|31113|31093|585
1642005300000|2022-01-12 16:35:00|31118.8|31098.8|31108.2|31088.2|31124.2|31104.2|31106.7|31086.7|683
1642005600000|2022-01-12 16:40:00|31107.7|31087.7|31094.1|31074.1|31111.2|31091.2|31091|31071|620
1642005900000|2022-01-12 16:45:00|31094.2|31074.2|31086.6|31066.6|31097.8|31077.8|31085|31065|600
1642006200000|2022-01-12 16:50:00|31086.4|31066.4|31083.8|31063.8|31089.8|31069.8|31081.5|31061.5|485
1642006500000|2022-01-12 16:55:00|31083.7|31063.7|31065.8|31045.8|31088.5|31068.5|31065.8|31045.8|703
1642006800000|2022-01-12 17:00:00|31063.7|31043.7|31084|31034|31099|31058|31051|31020|762
1642007100000|2022-01-12 17:05:00|31083.4|31033.4|31092.4|31042.4|31102.3|31062.8|31059.2|31007.4|804
1642007400000|2022-01-12 17:10:00|31092.3|31042.3|31059.5|31039.5|31093.9|31056.7|31058.2|31038.2|617
1642007700000|2022-01-12 17:15:00|31059.8|31039.8|31072.7|31022.7|31085.3|31049.7|31040.5|31008.6|766
1642008000000|2022-01-12 17:20:00|31072|31022|31060.5|31010.5|31089.6|31054.9|31044.3|31010.3|840
1642008300000|2022-01-12 17:25:00|31059.7|31009.7|31070.3|31020.3|31073.5|31037.1|31043.4|31005.5|783
1642008600000|2022-01-12 17:30:00|31069.8|31019.8|31068.3|31018.3|31077.2|31037.7|31045.8|31012.6|560
1642008900000|2022-01-12 17:35:00|31068.4|31018.4|31054.7|31004.7|31069.7|31033.9|31004.3|30971.2|739
1642009200000|2022-01-12 17:40:00|31054.8|31004.8|31056.5|30991.4|31069.2|31025|31031|30989.4|736
1642009500000|2022-01-12 17:45:00|31056.7|30991.7|31048.4|30998.4|31060.1|31016.9|31034.5|30988.1|557
1642009800000|2022-01-12 17:50:00|31048.8|30998.8|31020.8|31000.8|31050.3|31005.9|31017.1|30987.7|611
1642010100000|2022-01-12 17:55:00|31022.1|31002.1|31021.3|31001.3|31040|31003.7|31014.8|30985.8|538
1642010400000|2022-01-12 18:00:00|31022.8|31002.8|31022|31002|31028.5|31008.5|31016.7|30996.7|628
1642010700000|2022-01-12 18:05:00|31021.8|31001.8|31020|31000|31027.2|31007.2|31016.1|30996.1|633
1642011000000|2022-01-12 18:10:00|31020.5|31000.5|31012.6|30992.6|31032.2|31003.4|31007.8|30978.8|675
1642011300000|2022-01-12 18:15:00|31010.5|30990.5|31006.7|30986.7|31014.9|30994.9|31005.8|30985.8|610
1642011600000|2022-01-12 18:20:00|31006.6|30986.6|30993.9|30973.9|31009.8|30989.8|30982.9|30939.5|529
1642011900000|2022-01-12 18:25:00|30993.8|30973.8|30979.6|30959.6|30993.8|30973.8|30976.7|30956.7|401
1642012200000|2022-01-12 18:30:00|30979.5|30959.5|30975|30955|30982.6|30962.6|30973.6|30953.6|413
1642012500000|2022-01-12 18:35:00|30974.9|30954.9|30974.1|30954.1|30976.1|30956.1|30966.9|30946.9|415
1642012800000|2022-01-12 18:40:00|30973.1|30953.1|30965.9|30945.9|30981.4|30956.1|30964.4|30928.2|386
1642013100000|2022-01-12 18:45:00|30966.1|30946.1|30956.9|30936.9|30966.8|30946.8|30955.9|30935.9|405
1642013400000|2022-01-12 18:50:00|30957.2|30937.2|30968.8|30948.8|30982.1|30951|30956.8|30931.2|599
1642013700000|2022-01-12 18:55:00|30968.6|30948.6|30975.8|30955.8|30988.2|30957.1|30963.8|30937.2|636
1642014000000|2022-01-12 19:00:00|30975.6|30955.6|30960.8|30940.8|30983.7|30955.9|30956.6|30932.2|473
1642014300000|2022-01-12 19:05:00|30957.7|30937.7|30951.4|30931.4|30961.5|30941.5|30951.3|30931.3|447
1642014600000|2022-01-12 19:10:00|30951.6|30931.6|30948.4|30928.4|30956.4|30936.4|30946.2|30926.2|581
1642014900000|2022-01-12 19:15:00|30947.7|30927.7|30946.8|30926.8|30963.5|30935.3|30945.2|30909.8|603
1642015200000|2022-01-12 19:20:00|30946.4|30926.4|30929.4|30909.4|30966.8|30931.6|30928.6|30893.4|500
1642015500000|2022-01-12 19:25:00|30931.2|30911.2|30921.6|30871.6|30946.8|30915.3|30907.4|30863.3|647
1642015800000|2022-01-12 19:30:00|30921.1|30871.1|30919.8|30857.9|30955.1|30875.3|30898.6|30791.6|935
1642016100000|2022-01-12 19:35:00|30918.7|30858.5|30911.7|30861.5|30939.6|30874.1|30903.9|30842.1|593
1642016400000|2022-01-12 19:40:00|30911.2|30861.2|30901.7|30851.7|30925.2|30866.6|30892.8|30842.8|509
1642016700000|2022-01-12 19:45:00|30901.8|30851.8|30894.5|30844.5|30904.9|30853.6|30891.4|30841.4|444
1642017000000|2022-01-12 19:50:00|30894.1|30844.1|30893.4|30843.4|30902.4|30851|30890.6|30840.6|528
1642017300000|2022-01-12 19:55:00|30893.3|30843.3|30870.9|30850.9|30901.8|30858.8|30862.6|30810.3|829
1642017600000|2022-01-12 20:00:00|30871.2|30851.2|30882.7|30862.7|30896.8|30864.9|30868.8|30833.4|663
1642017900000|2022-01-12 20:05:00|30883|30863|30889.9|30839.9|30897.8|30865.8|30870.2|30834.8|501
1642018200000|2022-01-12 20:10:00|30888.9|30838.9|30868.9|30848.9|30893.2|30855.3|30865.2|30827.5|479
1642018500000|2022-01-12 20:15:00|30870.3|30850.3|30835.4|30815.4|30877.6|30851.6|30833.8|30798.1|564
1642018800000|2022-01-12 20:20:00|30834.9|30814.9|30876.7|30826.7|30878.9|30842.3|30833.9|30794.2|635
1642019100000|2022-01-12 20:25:00|30876.9|30826.9|30869.3|30849.3|30883.4|30850.2|30858.3|30822.7|462
1642019400000|2022-01-12 20:30:00|30869.1|30849.1|30878.9|30858.9|30899|30864.5|30869.1|30832.6|491
1642019700000|2022-01-12 20:35:00|30879.2|30859.2|30891.2|30871.2|30907.9|30875.7|30875.8|30840|550
1642020000000|2022-01-12 20:40:00|30891.1|30871.1|30891.1|30871.1|30906|30872.2|30886.4|30850.4|393
1642020300000|2022-01-12 20:45:00|30891.6|30871.6|30881.5|30861.5|30891.6|30871.6|30878.5|30858.5|498
1642020600000|2022-01-12 20:50:00|30881.4|30861.4|30882.5|30862.5|30897.5|30867.5|30879.3|30844.7|411
1642020900000|2022-01-12 20:55:00|30882.4|30862.4|30879.1|30859.1|30897.2|30863.6|30875.9|30842.6|625
1642021200000|2022-01-12 21:00:00|30893.9|30843.9|30879.7|30859.7|30901.3|30863.9|30876.7|30841.7|466
1642021500000|2022-01-12 21:05:00|30878.8|30858.8|30894.8|30844.8|30899|30866.5|30878.2|30843.5|444
1642021800000|2022-01-12 21:10:00|30894.7|30844.7|30893.8|30843.8|30898.2|30863.7|30876.9|30841.6|337
1642022100000|2022-01-12 21:15:00|30893.7|30843.7|30885.9|30865.9|30902.2|30871.6|30882.1|30843.7|298
1642022400000|2022-01-12 21:20:00|30885.6|30865.6|30890.6|30870.6|30907.3|30872.8|30882.3|30854.7|313
1642022700000|2022-01-12 21:25:00|30889.7|30869.7|30922|30872|30924.4|30877|30889.4|30860.7|422
1642023000000|2022-01-12 21:30:00|30920.5|30870.5|30922.5|30872.5|30925.2|30892.2|30904.8|30868.7|303
1642023300000|2022-01-12 21:35:00|30922|30872|30929.8|30879.8|30932.2|30898.4|30910.6|30869.6|353
1642023600000|2022-01-12 21:40:00|30930|30880|30929.1|30878|30937.9|30894.4|30913.3|30870.4|362
1642023900000|2022-01-12 21:45:00|30928.9|30881.5|30924.8|30869.8|30937.3|30881.5|30897.5|30832.6|520
1642024200000|2022-01-12 21:50:00|30926.4|30869.2|30873.8|30823.8|30945.4|30876.7|30870.3|30806.3|768
1642024500000|2022-01-12 21:55:00|30872.9|30822.9|30910.1|30831|30931.4|30850.1|30870.8|30812.3|630
1642024800000|2022-01-12 22:00:00|30912.4|30827.6|30913.2|30806.2|30925|30829.3|30896.2|30800.2|58
1642025100000|2022-01-12 22:05:00|30913.7|30806.7|30902.6|30818.7|30913.7|30825|30892.9|30806.4|72
1642025400000|2022-01-12 22:10:00|30918.1|30813.3|30922.8|30815.8|30926.9|30826.9|30892.9|30795.3|243
1642025700000|2022-01-12 22:15:00|30897.3|30818.4|30891.8|30819.9|30935.1|30830.1|30886|30785.3|257
1642026000000|2022-01-12 22:20:00|30906.6|30818.9|30898.9|30813|30924.1|30832.5|30891.1|30791.1|249
1642026300000|2022-01-12 22:25:00|30918.3|30811.3|30896.8|30802|30920.7|30824.4|30891.8|30793.5|235
1642026600000|2022-01-12 22:30:00|30915.3|30809|30896.1|30802.4|30915.9|30827|30891.2|30793.1|232
1642026900000|2022-01-12 22:35:00|30896.9|30817.8|30896.3|30821.1|30928.4|30828.1|30890.9|30786.9|124
1642027200000|2022-01-12 22:40:00|30916.4|30809.6|30896.5|30820.9|30917.6|30826.8|30890|30809.6|102
1642027500000|2022-01-12 22:45:00|30904.9|30814|30919.1|30812.1|30919.1|30824.2|30890.1|30808.1|92
1642027800000|2022-01-12 22:50:00|30906.8|30815.9|30906|30815.7|30919.9|30822.1|30891.8|30801.6|191
1642028100000|2022-01-12 22:55:00|30908.8|30815.8|30920.7|30813.7|30920.7|30825.9|30891.5|30789.1|161
1642028700000|2022-01-12 23:05:00|30892.6|30785.6|30891.7|30806.2|30919.8|30813.8|30891.7|30785.6|280
1642029000000|2022-01-12 23:10:00|30895.3|30808.3|30885.6|30823.2|30908|30824|30882.6|30794.7|562
1642029300000|2022-01-12 23:15:00|30884.4|30822.2|30875.3|30811.2|30888.2|30826.9|30869|30804|233
1642029600000|2022-01-12 23:20:00|30879.3|30815.4|30879|30815.1|30894.8|30822.5|30872.9|30807.9|247
1642029900000|2022-01-12 23:25:00|30878.6|30816.1|30877.3|30814.6|30894.2|30821.6|30871.9|30808.3|407
1642030200000|2022-01-12 23:30:00|30876.9|30814.2|30880|30809.8|30887|30819.2|30870.9|30804.9|427
1642030500000|2022-01-12 23:35:00|30878.4|30809.2|30882.4|30813|30898.2|30817|30875.1|30806.1|545
1642030800000|2022-01-12 23:40:00|30883.2|30814.8|30887|30811.7|30903.5|30820.5|30876.8|30809.1|674
1642031100000|2022-01-12 23:45:00|30895.1|30810.5|30893|30827.3|30895.8|30829.2|30879.8|30810.5|314
1642031400000|2022-01-12 23:50:00|30905.9|30827.2|30895.6|30830.5|30908.3|30832.2|30892.1|30818.8|370
1642031700000|2022-01-12 23:55:00|30896.6|30832.3|30899.4|30832.2|30910.7|30834.3|30893.6|30821.3|337
1642032000000|2022-01-13 00:00:00|30898.9|30832.1|30885.4|30821.5|30902.4|30836.4|30881.7|30807.5|585
1642032300000|2022-01-13 00:05:00|30885|30821.1|30873.5|30810.9|30892.7|30821.4|30872.7|30804.5|444
1642032600000|2022-01-13 00:10:00|30873.3|30810.4|30885.5|30823.2|30894.5|30825.9|30872.1|30806.2|346
1642032900000|2022-01-13 00:15:00|30884.8|30822.8|30887.1|30824.9|30897.1|30826.7|30882|30811.2|393
1642033200000|2022-01-13 00:20:00|30894.5|30819.7|30889.2|30828|30895.2|30831.8|30881.8|30818.2|394
1642033500000|2022-01-13 00:25:00|30895.9|30821.8|30893.1|30831.4|30895.9|30834.7|30884.6|30821.8|327
1642033800000|2022-01-13 00:30:00|30893|30831.1|30886.9|30828|30895.1|30835.2|30881.4|30822.7|371
1642034100000|2022-01-13 00:35:00|30887|30827.6|30888|30826.3|30891.9|30829.8|30880.6|30819.7|296
1642034400000|2022-01-13 00:40:00|30885.6|30827.5|30886|30827.3|30891.2|30832.3|30882.4|30824.4|442
1642034700000|2022-01-13 00:45:00|30885.9|30827.2|30887.7|30824.1|30887.7|30827.2|30874.7|30816.2|404
1642035000000|2022-01-13 00:50:00|30883.7|30820.7|30893|30830.6|30894.2|30835.9|30881.1|30819.1|447
1642035300000|2022-01-13 00:55:00|30893.7|30831|30891.1|30831.1|30898.5|30836.2|30886.7|30828.1|440
1642035600000|2022-01-13 01:00:00|30890.9|30830.8|30886.9|30826.7|30893.7|30832|30882.3|30820.6|424
1642035900000|2022-01-13 01:05:00|30886.7|30826.3|30889.8|30832.2|30893|30833.2|30881.1|30824.3|364
1642036200000|2022-01-13 01:10:00|30890.2|30831.6|30889.1|30825.9|30891.1|30833.2|30882.6|30823.5|378
1642036500000|2022-01-13 01:15:00|30888.3|30826|30893.8|30833.1|30899.9|30836.9|30884.8|30825.5|456
1642036800000|2022-01-13 01:20:00|30893.7|30832.9|30889.5|30828.8|30894.7|30835.4|30885.1|30823.8|391
1642037100000|2022-01-13 01:25:00|30887.5|30831.2|30891.4|30834|30894.8|30837|30886.3|30827.3|360
1642037400000|2022-01-13 01:30:00|30891.3|30834.4|30890.1|30832|30894.2|30835.1|30883.2|30827.4|422
1642037700000|2022-01-13 01:35:00|30889.2|30829.8|30889|30833.9|30893.2|30837.3|30885.5|30829.7|333
1642038000000|2022-01-13 01:40:00|30890.3|30832.9|30882.3|30825.8|30893|30835.5|30880.6|30822.9|395
1642038300000|2022-01-13 01:45:00|30883.4|30824.3|30887.2|30832.1|30892.3|30833|30876.4|30821|403
1642038600000|2022-01-13 01:50:00|30887.1|30832.4|30900.1|30841.6|30904.1|30843.6|30884.2|30828.6|408
1642038900000|2022-01-13 01:55:00|30899.8|30841.4|30896.9|30839.6|30908.6|30849.9|30893.2|30836.7|581
1642039200000|2022-01-13 02:00:00|30893.4|30840.5|30893|30836.9|30900.8|30843.3|30890.4|30835.3|479
1642039500000|2022-01-13 02:05:00|30897|30836.6|30896.4|30835.8|30898.2|30840.3|30887.2|30831.9|362
1642039800000|2022-01-13 02:10:00|30894.4|30835.6|30886.8|30830.1|30895.7|30838.2|30884.2|30827.8|399
1642040100000|2022-01-13 02:15:00|30886.4|30830.5|30878.7|30823.8|30889.9|30833.5|30876.6|30821.1|468
1642040400000|2022-01-13 02:20:00|30879.6|30823|30884.3|30828.3|30890|30831.3|30873.6|30818.9|411
1642040700000|2022-01-13 02:25:00|30884.1|30828|30887|30831.2|30891.1|30834.3|30881.9|30824.1|486
1642041000000|2022-01-13 02:30:00|30886.2|30831.9|30884.9|30829.5|30891.8|30836.4|30881.4|30827|314
1642041300000|2022-01-13 02:35:00|30882|30830.4|30883.7|30828.5|30894.2|30836.5|30879|30824.6|382
1642041600000|2022-01-13 02:40:00|30880.8|30829.5|30881.1|30826.3|30886.6|30830.4|30877.1|30821.1|326
1642041900000|2022-01-13 02:45:00|30879.2|30826.9|30882.9|30828|30886|30829|30876.2|30819.8|325
1642042200000|2022-01-13 02:50:00|30881.2|30824.3|30882.5|30829.5|30892|30831.2|30876.5|30820.2|329
1642042500000|2022-01-13 02:55:00|30884.8|30829.3|30889.5|30832.3|30891.3|30834.2|30880.2|30825.2|345
1642042800000|2022-01-13 03:00:00|30890.1|30833|30889.4|30832.8|30897.1|30840.2|30885.4|30829.2|426
1642043100000|2022-01-13 03:05:00|30891.5|30831.1|30888.1|30835|30896.4|30840.3|30886.2|30829.8|414
1642043400000|2022-01-13 03:10:00|30888.4|30832.4|30892.8|30840|30907.9|30850.5|30886.3|30830.5|529
1642043700000|2022-01-13 03:15:00|30892|30840.6|30892.1|30872.1|30921.2|30875.9|30890.7|30836.4|387
1642044000000|2022-01-13 03:20:00|30889.2|30869.2|30911.9|30861.9|30916.3|30872.8|30889.2|30852|355
1642044300000|2022-01-13 03:25:00|30911.1|30861.1|30912.7|30862.7|30918.7|30880.3|30892.9|30857.9|291
1642044600000|2022-01-13 03:30:00|30912.3|30862.3|30912|30862|30919|30878.5|30893.8|30857|335
1642044900000|2022-01-13 03:35:00|30912.2|30862.2|30912.7|30862.7|30919.5|30883.7|30895.4|30860.8|267
1642045200000|2022-01-13 03:40:00|30896.6|30876.6|30909.6|30859.6|30919.4|30879.7|30890.9|30857.2|295
1642045500000|2022-01-13 03:45:00|30909.7|30859.7|30898.3|30878.3|30916.2|30878.3|30889.9|30853.8|343
1642045800000|2022-01-13 03:50:00|30896.5|30876.5|30888.7|30868.7|30914.6|30878.6|30887.4|30851.3|404
1642046100000|2022-01-13 03:55:00|30888.6|30868.6|30904.5|30854.5|30911.5|30872.8|30886.7|30850.3|371
1642046400000|2022-01-13 04:00:00|30904.3|30854.3|30903.6|30853.6|30910.9|30871.8|30884.4|30848.1|325
1642046700000|2022-01-13 04:05:00|30904.5|30854.5|30907.3|30857.3|30908.5|30871.7|30883.3|30848.9|252
1642047000000|2022-01-13 04:10:00|30906.2|30856.2|30907.5|30857.5|30908.5|30872.1|30883.4|30850.5|267
1642047300000|2022-01-13 04:15:00|30906.2|30856.2|30901.5|30851.5|30907.6|30870.6|30883|30848.3|228
1642047600000|2022-01-13 04:20:00|30886.6|30866.6|30901.8|30851.8|30906.4|30870.7|30880.3|30845.5|278
1642047900000|2022-01-13 04:25:00|30901.6|30851.6|30897.2|30847.2|30905.8|30869.2|30879.2|30845.3|343
1642048200000|2022-01-13 04:30:00|30897|30847|30892.5|30872.5|30909|30873.2|30880.5|30844.8|301
1642048500000|2022-01-13 04:35:00|30891.5|30871.5|30892.7|30872.7|30911|30873.2|30885|30849.5|316
1642048800000|2022-01-13 04:40:00|30891.3|30871.3|30903.2|30853.2|30912.3|30871.6|30883.6|30848.3|334
1642049100000|2022-01-13 04:45:00|30903.1|30853.1|30884|30864|30909.2|30871.3|30883.8|30849.6|313
1642049400000|2022-01-13 04:50:00|30884.3|30864.3|30895.6|30845.6|30910.8|30875.9|30883.7|30837|325
1642049700000|2022-01-13 04:55:00|30895.8|30845.8|30903.2|30853.2|30905.9|30872.7|30880.3|30845.8|312
1642050000000|2022-01-13 05:00:00|30905.9|30855.9|30886|30866|30910.9|30874.3|30884.7|30849.9|313
1642050300000|2022-01-13 05:05:00|30903.6|30853.6|30888.8|30868.8|30910.5|30873.8|30885.6|30850|282
1642050600000|2022-01-13 05:10:00|30888.9|30868.9|30902.5|30852.5|30909.4|30873.5|30884.8|30849.8|279
1642050900000|2022-01-13 05:15:00|30902.2|30852.2|30905.6|30855.6|30909.9|30870.3|30882.1|30846.6|349
1642051200000|2022-01-13 05:20:00|30900.7|30850.7|30899.1|30849.1|30911|30872.6|30883.9|30846.7|296
1642051500000|2022-01-13 05:25:00|30899|30849|30900.1|30850.1|30907.1|30867.8|30884.1|30847.1|302
1642051800000|2022-01-13 05:30:00|30904|30854|30900.7|30850.7|30909|30864.8|30883.7|30844|359
1642052100000|2022-01-13 05:35:00|30900.8|30850.8|30896.6|30846.6|30906|30862.1|30881.6|30843|272
1642052400000|2022-01-13 05:40:00|30896.7|30846.7|30897.7|30847.7|30901.5|30862.6|30879.2|30844.2|243
1642052700000|2022-01-13 05:45:00|30897.3|30847.3|30920.1|30870.1|30920.6|30883|30881.2|30844|295
1642053000000|2022-01-13 05:50:00|30920|30870|30916.8|30866.1|30924.1|30885|30904.8|30862.4|301
1642053300000|2022-01-13 05:55:00|30922.4|30860.4|30932.1|30882.1|30934.1|30884.1|30912.6|30860.4|498
1642053600000|2022-01-13 06:00:00|30932.5|30882.5|30934.6|30884.6|30935.4|30902.2|30899.3|30858.3|518
1642053900000|2022-01-13 06:05:00|30934.4|30884.4|30934.5|30914.5|30954.6|30915.4|30923.1|30881.5|399
1642054200000|2022-01-13 06:10:00|30934.4|30914.4|30935.8|30915.8|30953.8|30917|30930.5|30896.5|344
1642054500000|2022-01-13 06:15:00|30938.1|30918.1|30952.6|30902.6|30959.1|30919.4|30932.1|30898.1|333
1642054800000|2022-01-13 06:20:00|30952.5|30902.5|30937.5|30917.5|30961.4|30920.8|30932.7|30899|364
1642055100000|2022-01-13 06:25:00|30938.2|30918.2|30955.1|30905.1|30957.7|30922.8|30935|30900.4|296
1642055400000|2022-01-13 06:30:00|30955.2|30905.2|30938.7|30918.7|30957.8|30922.2|30934.8|30899.4|309
1642055700000|2022-01-13 06:35:00|30938.6|30918.6|30954.9|30904.9|30958.3|30921.7|30934.8|30900.6|333
1642056000000|2022-01-13 06:40:00|30952.1|30902.1|30957.1|30907.1|30957.9|30921.1|30937.6|30901.7|338
1642056300000|2022-01-13 06:45:00|30953|30903|30957|30907|30961.3|30923.8|30938|30901.2|446
1642056600000|2022-01-13 06:50:00|30957.4|30907.4|30942.6|30922.6|30962.7|30925.8|30939.8|30903.3|376
1642056900000|2022-01-13 06:55:00|30938.7|30918.7|30976.6|30926.6|30987.8|30937.8|30938.7|30905.5|349
1642057200000|2022-01-13 07:00:00|30961.8|30941.8|30978.3|30958.3|30993.6|30958.3|30944|30917|585
1642057500000|2022-01-13 07:05:00|30972.3|30952.3|30969.1|30949.1|30977.3|30957.3|30964.3|30944.3|423
1642057800000|2022-01-13 07:10:00|30970.1|30950.1|30965|30945|30976.8|30956.8|30964|30944|442
1642058100000|2022-01-13 07:15:00|30964.9|30944.9|30970.6|30950.6|30972.5|30952.5|30954.4|30920.2|640
1642058400000|2022-01-13 07:20:00|30969.9|30949.9|30956.4|30936.4|30971.5|30951.5|30955.8|30935.8|531
1642058700000|2022-01-13 07:25:00|30956.3|30936.3|30953.8|30933.8|30974|30942.9|30952.7|30923.1|558
1642059000000|2022-01-13 07:30:00|30954.2|30934.2|30937.5|30917.5|30984.2|30949.3|30933.2|30913.2|703
1642059300000|2022-01-13 07:35:00|30938|30918|30942.3|30922.3|30950.1|30930.1|30935.1|30915.1|589
1642059600000|2022-01-13 07:40:00|30941.4|30921.4|30943.2|30923.2|30945.3|30925.3|30933.6|30913.6|616
1642059900000|2022-01-13 07:45:00|30943.3|30923.3|30949.9|30929.9|30967|30942.5|30942.1|30916.7|612
1642060200000|2022-01-13 07:50:00|30950.2|30930.2|30986.3|30966.3|30987.7|30967.7|30950|30930|627
1642060500000|2022-01-13 07:55:00|30986.4|30966.4|30998.9|30978.9|31027.3|30995.5|30985.9|30964.6|630
1642060800000|2022-01-13 08:00:00|30998.7|30978.7|30947.9|30927.9|31010.4|30987.2|30937.7|30908.1|853
1642061100000|2022-01-13 08:05:00|30948|30928|30910.7|30890.7|30955.8|30935.8|30904.3|30868.7|739
1642061400000|2022-01-13 08:10:00|30910.4|30890.4|30911.5|30891.5|30923.5|30897.8|30905.1|30873.5|695
1642061700000|2022-01-13 08:15:00|30911.6|30891.6|30906.4|30886.4|30914.7|30894.7|30900.1|30880.1|694
1642062000000|2022-01-13 08:20:00|30906.6|30886.6|30914.8|30894.8|30921.4|30901.4|30901.4|30881.4|719
1642062300000|2022-01-13 08:25:00|30915.2|30895.2|30933.6|30883.6|30935.4|30915.4|30913.4|30883.3|658
1642062600000|2022-01-13 08:30:00|30933.5|30883.5|30913.3|30893.3|30938.5|30905.1|30913.1|30883.5|737
1642062900000|2022-01-13 08:35:00|30912.9|30892.9|30887.1|30867.1|30921.6|30901.6|30887.1|30867.1|710
1642063200000|2022-01-13 08:40:00|30885.5|30865.5|30938.9|30918.9|30967|30933.6|30885.5|30865.5|821
1642063500000|2022-01-13 08:45:00|30938.3|30918.3|30911.4|30891.4|30945|30920.4|30910.4|30890.4|678
1642063800000|2022-01-13 08:50:00|30911|30891|30912.9|30892.9|30917.5|30897.5|30907.8|30887.8|527
1642064100000|2022-01-13 08:55:00|30913.3|30893.3|30968.7|30918.7|30970|30936.8|30913.3|30893.3|793
1642064400000|2022-01-13 09:00:00|30968|30918|31011|30991|31031.7|31000|30941.9|30908.1|822
1642064700000|2022-01-13 09:05:00|31011.5|30991.5|31000.1|30980.1|31046.5|31009.1|30997.6|30967|891
1642065000000|2022-01-13 09:10:00|31000.4|30980.4|30987.8|30967.8|31005.9|30985.9|30986.1|30966.1|611
1642065300000|2022-01-13 09:15:00|30988|30968|30945.7|30925.7|30993.7|30973.7|30924.5|30899.4|710
1642065600000|2022-01-13 09:20:00|30945.9|30925.9|30956.3|30936.3|30971.4|30938.9|30944.2|30917.8|673
1642065900000|2022-01-13 09:25:00|30956.2|30936.2|30950.9|30930.9|30963|30943|30947.2|30927.2|635
1642066200000|2022-01-13 09:30:00|30951.2|30931.2|30974.9|30954.9|30991.7|30961.1|30950.9|30930.9|599
1642066500000|2022-01-13 09:35:00|30974.7|30954.7|30943.9|30923.9|30989.1|30957.4|30939.7|30911.4|707
1642066800000|2022-01-13 09:40:00|30961.1|30911.1|30939.2|30919.2|30961.1|30926.9|30928|30908|613
1642067100000|2022-01-13 09:45:00|30938.8|30918.8|30965.8|30945.8|30971.8|30951.8|30937.1|30917.1|631
1642067400000|2022-01-13 09:50:00|30966|30946|30966.5|30946.5|30968.3|30948.3|30962.6|30942.6|585
1642067700000|2022-01-13 09:55:00|30966.3|30946.3|30969.8|30949.8|30977.4|30957.4|30966.3|30946.3|623
1642068000000|2022-01-13 10:00:00|30970.3|30950.3|30993.5|30973.5|31031.8|31003.5|30970.3|30950.3|799
1642068300000|2022-01-13 10:05:00|30993.7|30973.7|30983.4|30963.4|31015.4|30980.8|30975.4|30955.3|797
1642068600000|2022-01-13 10:10:00|30983.1|30963.1|30972.1|30952.1|30983.6|30963.6|30967|30947|605
1642068900000|2022-01-13 10:15:00|30971.8|30951.8|30977.6|30957.6|30984.3|30964.3|30971.8|30951.8|504
1642069200000|2022-01-13 10:20:00|30977.5|30957.5|30985.6|30965.6|30990.5|30970.5|30973.4|30953.4|540
1642069500000|2022-01-13 10:25:00|30986.1|30966.1|31026.6|31006.6|31050|31015.2|30985.8|30965.5|798
1642069800000|2022-01-13 10:30:00|31027.7|31007.7|31063.9|31043.9|31071.3|31051.3|31021.3|31001.3|758
1642070100000|2022-01-13 10:35:00|31063.6|31043.6|31050.4|31030.4|31081.4|31061.4|31043.9|31017.8|774
1642070400000|2022-01-13 10:40:00|31050.5|31030.5|31036.7|31016.7|31057.2|31037.2|31031.2|31011.2|704
1642070700000|2022-01-13 10:45:00|31036.5|31016.5|31024.4|31004.4|31039.4|31019.4|31021.3|31001.3|669
1642071000000|2022-01-13 10:50:00|31024.5|31004.5|31031.8|31011.8|31033.9|31013.9|31020.6|31000.6|640
1642071300000|2022-01-13 10:55:00|31032.1|31012.1|31025.5|31005.5|31035.8|31015.8|31017|30997|679
1642071600000|2022-01-13 11:00:00|31025.3|31005.3|31003|30983|31025.7|31005.7|30990.4|30970.4|701
1642071900000|2022-01-13 11:05:00|31003.1|30983.1|31002.5|30982.5|31009.2|30989.2|30995.7|30975.7|566
1642072200000|2022-01-13 11:10:00|31001|30981|31021.6|31001.6|31028.9|31008.9|30995.5|30975.5|783
1642072500000|2022-01-13 11:15:00|31021|31001|30990|30970|31023.1|31003.1|30989.5|30969.5|852
1642072800000|2022-01-13 11:20:00|30989.1|30969.1|30988.9|30968.9|30992.9|30972.9|30978.1|30958.1|775
1642073100000|2022-01-13 11:25:00|30988.3|30968.3|30996.6|30976.6|31011.8|30991.8|30987.8|30960.5|938
1642073400000|2022-01-13 11:30:00|30996.4|30976.4|31023.2|31003.2|31038.5|31008|30995.7|30975.7|647
1642073700000|2022-01-13 11:35:00|31023.7|31003.7|31030.3|31010.3|31037.6|31017.6|31021.7|31001.7|620
1642074000000|2022-01-13 11:40:00|31031.3|31011.3|31031.9|31011.9|31036.6|31016.6|31025.4|31005.4|627
1642074300000|2022-01-13 11:45:00|31031.1|31011.1|31026.8|31006.8|31034|31014|31021|31001|553
1642074600000|2022-01-13 11:50:00|31026.4|31006.4|31024.4|31004.4|31030|31010|31020.4|31000.4|565
1642074900000|2022-01-13 11:55:00|31025|31005|31025.2|31005.2|31033.5|31013.5|31017.5|30997.5|655
1642075200000|2022-01-13 12:00:00|31025.3|31005.3|31027.8|31007.8|31035.7|31015.7|31022.2|31002.2|793
1642075500000|2022-01-13 12:05:00|31027.9|31007.9|31032.3|31012.3|31036.2|31016.2|31024.7|31004.7|594
1642075800000|2022-01-13 12:10:00|31032.8|31012.8|31033|31013|31036.8|31016.8|31030.7|31010.7|571
1642076100000|2022-01-13 12:15:00|31032.9|31012.9|31020.4|31000.4|31033.5|31013.5|31018.7|30998.7|660
1642076400000|2022-01-13 12:20:00|31019.9|30999.9|31005.8|30985.8|31021.3|31001.3|31002.1|30982.1|526
1642076700000|2022-01-13 12:25:00|31004.9|30984.9|30985.2|30965.2|31015.6|30985.3|30983.1|30954.5|656
1642077000000|2022-01-13 12:30:00|30985.4|30965.4|30986.6|30966.6|30989.3|30969.3|30977.8|30957.8|567
1642077300000|2022-01-13 12:35:00|30986|30966|30984.8|30964.8|30992.2|30972.2|30980.6|30960.6|706
1642077600000|2022-01-13 12:40:00|30985.3|30965.3|30972.1|30952.1|30995.6|30975.6|30968.6|30948.6|744
1642077900000|2022-01-13 12:45:00|30971.9|30951.9|30990.5|30970.5|30998.8|30971.5|30970.3|30947.4|794
1642078200000|2022-01-13 12:50:00|30990|30970|31010.4|30990.4|31024.6|30992.6|30986|30966|783
1642078500000|2022-01-13 12:55:00|31010.2|30990.2|31017|30997|31028.8|31005.9|31003.5|30977.3|888
1642078800000|2022-01-13 13:00:00|31016.5|30996.5|31001.6|30981.6|31016.8|30996.8|30996.9|30976.9|741
1642079100000|2022-01-13 13:05:00|31001.3|30981.3|31004.4|30984.4|31013.8|30993.8|30994.2|30974.2|723
1642079400000|2022-01-13 13:10:00|31004.3|30984.3|31003.7|30983.7|31010.9|30990.9|30998.7|30978.7|563
1642079700000|2022-01-13 13:15:00|31003.9|30983.9|31019.1|30999.1|31027.8|31007.8|31003|30983|775
1642080000000|2022-01-13 13:20:00|31020.2|31000.2|31021.8|31001.8|31022.7|31002.7|31009.4|30989.4|780
1642080300000|2022-01-13 13:25:00|31022.5|31002.5|31016.3|30996.3|31034.6|31003.9|31010.9|30979|749
1642080600000|2022-01-13 13:30:00|31015.6|30995.6|31008.7|30988.7|31032.8|31001.2|30997|30969|940
1642080900000|2022-01-13 13:35:00|31008.6|30988.6|30993.5|30973.5|31012.8|30992.8|30990.6|30970.6|925
1642081200000|2022-01-13 13:40:00|30992.9|30972.9|31004.2|30984.2|31008|30988|30989.8|30969.8|773
1642081500000|2022-01-13 13:45:00|31004|30984|30995.1|30975.1|31006.4|30986.4|30993.7|30973.7|701
1642081800000|2022-01-13 13:50:00|30995|30975|30961|30941|31000.3|30980.3|30958.9|30938.9|780
1642082100000|2022-01-13 13:55:00|30962.8|30942.8|30950.3|30930.3|30966.7|30946.7|30950.3|30930.3|812
1642082400000|2022-01-13 14:00:00|30951.2|30931.2|30964|30944|30982.7|30946.4|30951|30931|889
1642082700000|2022-01-13 14:05:00|30962.1|30942.1|30949.5|30929.5|30965.4|30945.4|30947|30927|749
1642083000000|2022-01-13 14:10:00|30949.7|30929.7|30935.3|30915.3|30951.1|30931.1|30933.6|30913.6|865
1642083300000|2022-01-13 14:15:00|30934.7|30914.7|30944.7|30924.7|30946.9|30926.9|30923|30903|828
1642083600000|2022-01-13 14:20:00|30945.9|30925.9|30947|30927|30951.1|30931.1|30942.2|30922.2|828
1642083900000|2022-01-13 14:25:00|30947.5|30927.5|30954.2|30934.2|30954.8|30934.8|30942.2|30922.2|701
1642084200000|2022-01-13 14:30:00|30954.6|30934.6|30936.9|30916.9|30958|30936.7|30933.5|30906.8|808
1642084500000|2022-01-13 14:35:00|30937.4|30917.4|30939.6|30919.6|30951.8|30922.9|30932.9|30901.8|811
1642084800000|2022-01-13 14:40:00|30939.1|30919.1|30935.8|30915.8|30957.5|30924.1|30929.4|30906|668
1642085100000|2022-01-13 14:45:00|30935.7|30915.7|30948.8|30928.8|30963.1|30943.1|30935.6|30915.6|809
1642085400000|2022-01-13 14:50:00|30948.9|30928.9|30921.4|30901.4|30950.1|30930.1|30914.3|30894.3|845
1642085700000|2022-01-13 14:55:00|30920.3|30900.3|30915.2|30895.2|30929.1|30909.1|30912.4|30892.4|967
1642086000000|2022-01-13 15:00:00|30915.6|30895.6|30926.9|30906.9|30928.7|30908.7|30912.7|30892.7|874
1642086300000|2022-01-13 15:05:00|30927.8|30907.8|30918.1|30898.1|30933.6|30913.6|30912.8|30892.8|877
1642086600000|2022-01-13 15:10:00|30917.3|30897.3|30915|30895|30950.7|30926|30914.7|30894.7|880
1642086900000|2022-01-13 15:15:00|30914.7|30894.7|30942.2|30922.2|30946.6|30926.6|30909.5|30889.5|857
1642087200000|2022-01-13 15:20:00|30942.3|30922.3|30943.1|30923.1|30951.4|30931.4|30939.4|30919.4|867
1642087500000|2022-01-13 15:25:00|30942.7|30922.7|30955.7|30935.7|30956.4|30936.4|30933.2|30913.2|998
1642087800000|2022-01-13 15:30:00|30955.3|30935.3|30978|30958|30979.5|30959.5|30952.3|30932.3|1004
1642088100000|2022-01-13 15:35:00|30978.3|30958.3|30959.1|30939.1|30982.3|30962.3|30949.1|30927.6|934
1642088400000|2022-01-13 15:40:00|30957.7|30937.7|30957.5|30937.5|30967|30947|30948.7|30928.7|807
1642088700000|2022-01-13 15:45:00|30957.8|30937.8|30946.2|30926.2|30960.5|30940.5|30942.2|30922.2|903
1642089000000|2022-01-13 15:50:00|30946.6|30926.6|30932.9|30912.9|30962.7|30942.7|30919.5|30899.5|966
1642089300000|2022-01-13 15:55:00|30933.2|30913.2|30907.6|30887.6|30934.7|30914.7|30904.1|30884.1|1020
1642089600000|2022-01-13 16:00:00|30907.3|30887.3|30892.4|30872.4|30911.1|30891.1|30887|30867|884
1642089900000|2022-01-13 16:05:00|30892.6|30872.6|30878.2|30858.2|30897.1|30877.1|30873.1|30853.1|877
1642090200000|2022-01-13 16:10:00|30878|30858|30920.5|30900.5|30924.2|30904.2|30878|30858|720
1642090500000|2022-01-13 16:15:00|30920.8|30900.8|30913.9|30893.9|30928.3|30908.3|30905.2|30885.2|676
1642090800000|2022-01-13 16:20:00|30913.5|30893.5|30912.2|30892.2|30920.2|30900.2|30910|30890|652
1642091100000|2022-01-13 16:25:00|30914.1|30894.1|30937.6|30917.6|30940.5|30920.5|30913|30893|751
1642091400000|2022-01-13 16:30:00|30938.1|30918.1|30942.8|30922.8|30947.2|30927.2|30928.8|30908.8|674
1642091700000|2022-01-13 16:35:00|30942.4|30922.4|30944.9|30924.9|30964.3|30929.6|30937.4|30912.6|540
1642092000000|2022-01-13 16:40:00|30947.6|30927.6|30959.9|30939.9|30973.6|30941.7|30942.4|30919.6|567
1642092300000|2022-01-13 16:45:00|30960.2|30940.2|30972.7|30952.7|30994.5|30957|30958.6|30927.1|643
1642092600000|2022-01-13 16:50:00|30972.8|30952.8|30973.7|30953.7|30993.8|30962.4|30972.1|30943.8|621
1642092900000|2022-01-13 16:55:00|30973.8|30953.8|30967.5|30947.5|30978|30958|30964.8|30944.8|572
1642093200000|2022-01-13 17:00:00|30966.2|30946.2|30985.3|30965.3|31000.8|30965.5|30966.1|30936.6|699
1642093500000|2022-01-13 17:05:00|30985|30965|30985.8|30965.8|30992.9|30972.9|30980.6|30960.6|777
1642093800000|2022-01-13 17:10:00|30985.6|30965.6|30974.4|30954.4|30987.4|30967.4|30971.7|30951.7|541
1642094100000|2022-01-13 17:15:00|30974.3|30954.3|30990.5|30970.5|31008.1|30975.4|30973.5|30939.1|729
1642094400000|2022-01-13 17:20:00|30990.7|30970.7|31002.3|30982.3|31021.2|30990.4|30985.3|30955|733
1642094700000|2022-01-13 17:25:00|31002.4|30982.4|30991.5|30971.5|31004.8|30984.8|30986.4|30966.4|835
1642095000000|2022-01-13 17:30:00|30991.9|30971.9|30983.5|30963.5|31001.8|30972.2|30978.9|30951.4|683
1642095300000|2022-01-13 17:35:00|30984.8|30964.8|30992.5|30972.5|31005.6|30976.6|30982.1|30952.4|546
1642095600000|2022-01-13 17:40:00|30992.6|30972.6|30990.5|30970.5|31010.1|30975.8|30989.6|30956.5|460
1642095900000|2022-01-13 17:45:00|30990.4|30970.4|30995.3|30975.3|31015|30979.5|30987.3|30955.1|508
1642096200000|2022-01-13 17:50:00|30995|30975|30992.2|30972.2|31013.7|30978.8|30988.6|30956.4|470
1642096500000|2022-01-13 17:55:00|30992.4|30972.4|30996.4|30976.4|31021.7|30988.3|30992.3|30960.6|538
1642096800000|2022-01-13 18:00:00|30996.7|30976.7|31006.6|30956.6|31013.5|30981.5|30987.7|30955|604
1642097100000|2022-01-13 18:05:00|31006.2|30956.2|31005|30955|31011.3|30977.7|30982.1|30950.6|558
1642097400000|2022-01-13 18:10:00|31002.4|30952.4|30988.9|30968.9|31006.8|30975.6|30985.9|30952.2|436
1642097700000|2022-01-13 18:15:00|30988|30968|30997.1|30947.1|31004.2|30974.1|30981.9|30947.1|453
1642098000000|2022-01-13 18:20:00|30997.3|30947.3|30986.7|30966.7|31003.5|30968.4|30980.9|30944.7|432
1642098300000|2022-01-13 18:25:00|30987.5|30967.5|31005.6|30955.6|31008.3|30975.2|30983.3|30948|467
1642098600000|2022-01-13 18:30:00|31005.5|30955.5|30994.1|30974.1|31008.1|30975.9|30985.6|30951|399
1642098900000|2022-01-13 18:35:00|30991.1|30971.1|30994.9|30974.9|31014.4|30985.4|30991.1|30957.9|524
1642099200000|2022-01-13 18:40:00|30994.8|30974.8|30997.4|30977.4|30998|30978|30991.1|30971.1|411
1642099500000|2022-01-13 18:45:00|30997.5|30977.5|30994|30974|31000.1|30980.1|30992|30972|446
1642099800000|2022-01-13 18:50:00|30994.4|30974.4|30994.3|30974.3|31008.5|30979|30991|30956.9|412
1642100100000|2022-01-13 18:55:00|30994.1|30974.1|30970.2|30950.2|30998.4|30977.1|30970.2|30935.7|547
1642100400000|2022-01-13 19:00:00|30969.9|30949.9|30960.7|30940.7|30987.6|30951.8|30958.7|30925|549
1642100700000|2022-01-13 19:05:00|30959.5|30939.5|30950.3|30930.3|30974.8|30944.2|30949.6|30914.2|381
1642101000000|2022-01-13 19:10:00|30950.7|30930.7|30965.4|30915.4|30967.8|30934.2|30947.2|30911.6|381
1642101300000|2022-01-13 19:15:00|30966|30916|30963.3|30913.3|30974|30937.7|30950.5|30913|381
1642101600000|2022-01-13 19:20:00|30963.2|30913.2|30965.1|30915.1|30970.7|30933|30948.4|30911.2|432
1642101900000|2022-01-13 19:25:00|30965.7|30915.7|30970.4|30920.4|30974.9|30939.6|30952.4|30914.5|391
1642102200000|2022-01-13 19:30:00|30970|30920|30970|30920|30976.3|30939.6|30953.5|30918|482
1642102500000|2022-01-13 19:35:00|30971.5|30921.5|30967.1|30917.1|30972.4|30937.3|30950.5|30914.7|422
1642102800000|2022-01-13 19:40:00|30967.2|30917.2|30967.2|30917.2|30973.7|30939.8|30952.7|30916.5|405
1642103100000|2022-01-13 19:45:00|30967.1|30917.1|30970.9|30920.9|30972.7|30937.5|30948.5|30914.7|427
1642103400000|2022-01-13 19:50:00|30968.5|30918.5|30957.3|30937.3|30974.5|30937.9|30949.8|30914.3|416
1642103700000|2022-01-13 19:55:00|30957|30937|30959.1|30939.1|30974.2|30941.2|30950.4|30914.7|644
1642104000000|2022-01-13 20:00:00|30959.6|30939.6|30968.4|30948.4|30984|30950.3|30956.3|30920.9|597
1642104300000|2022-01-13 20:05:00|30968.3|30948.3|30960.9|30940.9|30984.6|30949.7|30960.9|30924.9|444
1642104600000|2022-01-13 20:10:00|30960.6|30940.6|30974.9|30954.9|30987.9|30955.4|30960.2|30924.1|420
1642104900000|2022-01-13 20:15:00|30974|30954|30977|30957|30993.2|30958.5|30973|30937|423
1642105200000|2022-01-13 20:20:00|30977.1|30957.1|30983.1|30933.1|30994.3|30959.1|30967.8|30933.1|388
1642105500000|2022-01-13 20:25:00|30984.2|30934.2|30963.9|30943.9|30986.1|30952.6|30963.8|30929.5|445
1642105800000|2022-01-13 20:30:00|30963.6|30943.6|30966.2|30946.2|30991.3|30954.4|30963.1|30929.6|449
1642106100000|2022-01-13 20:35:00|30966.6|30946.6|30973.2|30953.2|30987.4|30954.5|30966.6|30932.6|370
1642106400000|2022-01-13 20:40:00|30973.3|30953.3|30985.6|30935.6|30988.7|30954.9|30967.7|30933.1|323
1642106700000|2022-01-13 20:45:00|30985.7|30935.7|30992.6|30942.6|30994.7|30960|30970.2|30935.7|366
1642107000000|2022-01-13 20:50:00|30992.3|30942.3|30993|30943|30994.5|30959.2|30973.2|30938.5|452
1642107300000|2022-01-13 20:55:00|30993.1|30943.1|30980.8|30960.8|31001.4|30965.3|30977.2|30941.9|544
1642107600000|2022-01-13 21:00:00|30996.6|30946.6|30991.4|30941.4|30999.8|30949.8|30985.3|30935.3|414
1642107900000|2022-01-13 21:05:00|30993.4|30943.4|30993|30943|30995.8|30960.4|30976.7|30940.8|222
1642108200000|2022-01-13 21:10:00|30992.8|30942.8|30989.5|30939.5|30993.8|30958.8|30975.1|30939.3|269
1642108500000|2022-01-13 21:15:00|30989.3|30939.3|30996.7|30946.7|30997.7|30954.9|30973.2|30938.2|258
1642108800000|2022-01-13 21:20:00|30996|30946|30995.9|30945.9|31000.3|30961|30977.4|30941.4|201
1642109100000|2022-01-13 21:25:00|30996.5|30946.5|30991.4|30941.4|30997.2|30961|30974.2|30939|332
1642109400000|2022-01-13 21:30:00|30991.1|30941.1|30995.9|30945.9|30996.5|30960.9|30972|30938.1|270
1642109700000|2022-01-13 21:35:00|30995.7|30945.7|30990.5|30940.5|30997.5|30961.4|30976.7|30938.9|242
1642110000000|2022-01-13 21:40:00|30990.1|30940.1|30995.4|30945.4|30997.6|30963.5|30975.4|30938.7|221
1642110300000|2022-01-13 21:45:00|30994.2|30944.2|30994.7|30944.7|30999.5|30962.8|30978.4|30941.1|261
1642110600000|2022-01-13 21:50:00|30994.5|30944.5|30993.7|30943.7|31000|30962.3|30979|30938.7|344
1642110900000|2022-01-13 21:55:00|30994.2|30944.2|30994.5|30944.5|31025.1|30952.6|30994.2|30921.3|327
1642111200000|2022-01-13 22:00:00|31008.6|30950.5|31038.3|30931.3|31040.2|30950.5|31008.6|30926.9|53
1642111500000|2022-01-13 22:05:00|31038|30931|31027.3|30944|31038.5|30944|31027.3|30931|17
1642111800000|2022-01-13 22:10:00|31022|30915|31018|30911|31047.2|30950|31006.6|30899.6|175
1642112100000|2022-01-13 22:15:00|31021.9|30914.9|31024.9|30917.9|31039.2|30942.9|31017.8|30910.8|170
1642112400000|2022-01-13 22:20:00|31026.8|30919.8|31025.9|30918.9|31045.4|30939.2|31021.2|30914.2|217
1642112700000|2022-01-13 22:25:00|31026.4|30919.4|31028.5|30921.5|31034.5|30941.5|31016.9|30909.9|198
1642113000000|2022-01-13 22:30:00|31029.5|30922.5|31030.9|30923.9|31033.1|30938.7|31017.3|30910.3|291
1642113300000|2022-01-13 22:35:00|31031.1|30924.1|31021.6|30914.6|31036.8|30938.6|31010.8|30903.8|234
1642113600000|2022-01-13 22:40:00|31027.2|30920.2|31030|30929.8|31042|30942.1|31019.4|30912.4|348
1642113900000|2022-01-13 22:45:00|31040|30933|31031.4|30924.4|31040|30939.7|31021|30914|223
1642114200000|2022-01-13 22:50:00|31036.1|30929.1|31037.4|30930.4|31038.5|30935.8|31019.7|30912.7|206
1642114500000|2022-01-13 22:55:00|31038|30931.5|31022.6|30915.6|31038|30940.5|31013.6|30906.6|371
1642114800000|2022-01-13 23:00:00|31019.3|30912.3|31018.7|30911.7|31028|30921|31004.4|30897.4|469
1642115100000|2022-01-13 23:05:00|31019.7|30912.7|31016.5|30909.5|31025.4|30923.1|31012|30907.9|290
1642115400000|2022-01-13 23:10:00|31018.2|30911.2|31017.1|30910.1|31022.9|30922.5|31011.8|30904.8|211
1642115700000|2022-01-13 23:15:00|31016.4|30909.4|31007|30900|31021.7|30914.7|31005|30898|390
1642116000000|2022-01-13 23:20:00|31013.6|30906.6|31015.2|30908.2|31022.8|30915.8|31008.2|30901.4|335
1642116300000|2022-01-13 23:25:00|31014.1|30907.1|31018.8|30911.8|31024.1|30919.2|31009.9|30902.9|282
1642116600000|2022-01-13 23:30:00|31018.4|30911.4|31014.8|30909.1|31026.6|30919.6|31005|30898|275
1642116900000|2022-01-13 23:35:00|31013.6|30907.1|31007.6|30900.7|31020.6|30913.6|31002.9|30895.9|325
1642117200000|2022-01-13 23:40:00|31006.5|30899.6|31011.9|30908.6|31016.1|30912.4|31000|30893|313
1642117500000|2022-01-13 23:45:00|31013.1|30909.4|31006.4|30899.7|31016.9|30912.4|31002.9|30896.4|276
1642117800000|2022-01-13 23:50:00|31006.1|30899.1|31015.2|30908.2|31020.6|30914.4|31005.9|30899.1|271
1642118100000|2022-01-13 23:55:00|31016.9|30910.7|31016.6|30911.9|31025.7|30920.4|31008.9|30903.4|277
1642118400000|2022-01-14 00:00:00|31017.3|30913.8|31015.1|30922.8|31027.8|30928.4|31009.6|30905.9|472
1642118700000|2022-01-14 00:05:00|31014.7|30921.6|31014.8|30907.8|31030.9|30936.5|31005.3|30900.3|485
1642119000000|2022-01-14 00:10:00|31012.3|30914.8|31007.1|30919|31024.2|30925.8|30996.5|30904|390
1642119300000|2022-01-14 00:15:00|31006.5|30923.1|31003.5|30912.2|31017|30931.5|30997.2|30899.6|398
1642119600000|2022-01-14 00:20:00|31002.5|30911|30995.2|30911.3|31013.3|30920.7|30989.3|30903.4|427
1642119900000|2022-01-14 00:25:00|30994.4|30913.7|31000.9|30915.1|31005.9|30926.2|30990.5|30901|349
1642120200000|2022-01-14 00:30:00|31000.8|30915|30996.6|30912|31010.1|30927.7|30991.3|30901|369
1642120500000|2022-01-14 00:35:00|30997.1|30914.3|30997.5|30919.6|31010|30929.7|30990.1|30906.5|373
1642120800000|2022-01-14 00:40:00|31001.1|30922.6|30997|30914.1|31010.3|30939|30992.1|30910|285
1642121100000|2022-01-14 00:45:00|31000.3|30919.5|31007.5|30921.8|31008.5|30928.4|30991|30907|387
1642121400000|2022-01-14 00:50:00|31007.1|30923.4|31000.6|30913.1|31015.8|30936.2|30995.5|30908|529
1642121700000|2022-01-14 00:55:00|30999.3|30911.9|30993.8|30919.1|31004.8|30922.7|30982.8|30905.2|597
1642122000000|2022-01-14 01:00:00|30992.7|30918|30985.9|30905.2|30998|30934.8|30977.5|30900|574
1642122300000|2022-01-14 01:05:00|30990.8|30905.4|30983.4|30904.1|30992|30914.5|30978|30899.5|455
1642122600000|2022-01-14 01:10:00|30981.9|30904|30982.7|30904.6|30992.6|30912|30974|30890|476
1642122900000|2022-01-14 01:15:00|30982.8|30903|30985.6|30911.6|30995.9|30915.3|30977.6|30898|532
1642123200000|2022-01-14 01:20:00|30992.2|30909.4|30979.1|30903.4|30992.2|30915.6|30971.2|30895|491
1642123500000|2022-01-14 01:25:00|30979.2|30903.3|30968|30901.7|30983|30913.1|30965.3|30890.4|462
1642123800000|2022-01-14 01:30:00|30967.8|30898.2|30962.3|30892|30976.8|30906.6|30962.1|30886.8|516
1642124100000|2022-01-14 01:35:00|30969.1|30892.6|30964.4|30890.2|30970.4|30899|30956.4|30879|506
1642124400000|2022-01-14 01:40:00|30963.4|30889.3|30963.9|30890.9|30970.8|30898|30956.5|30881.9|480
1642124700000|2022-01-14 01:45:00|30960.9|30892.2|30963.8|30888.2|30981.5|30907.1|30957.7|30882.6|513
1642125000000|2022-01-14 01:50:00|30963.7|30889.3|30963.5|30894.4|30971.2|30903.7|30955.8|30881|426
1642125300000|2022-01-14 01:55:00|30963.8|30897|30964|30892.5|30973.2|30901.2|30959.5|30889.4|427
1642125600000|2022-01-14 02:00:00|30966.7|30895.4|30960.8|30895.6|30972.4|30902.1|30959.2|30886.8|438
1642125900000|2022-01-14 02:05:00|30961.3|30897|30968.7|30890.6|30970.6|30903.9|30954.9|30881.8|391
1642126200000|2022-01-14 02:10:00|30968.5|30892.7|30965.4|30893.9|30979.5|30907.4|30960|30882|485
1642126500000|2022-01-14 02:15:00|30963.6|30890.5|30971.7|30902.2|30976.3|30907.3|30955.3|30885.9|502
1642126800000|2022-01-14 02:20:00|30974.4|30901.4|30969|30910|30982.7|30915.4|30964.7|30897.5|444
1642127100000|2022-01-14 02:25:00|30974|30909.1|30971.1|30905.1|30978.8|30911.6|30964.2|30895.3|449
1642127400000|2022-01-14 02:30:00|30971.3|30905.9|30968.5|30898.5|30977.3|30908.4|30961.2|30891|503
1642127700000|2022-01-14 02:35:00|30966.7|30901.4|30967.5|30904.4|30975.1|30909.9|30961.9|30887.7|413
1642128000000|2022-01-14 02:40:00|30965.9|30906.2|30968.9|30898.2|30978.4|30912.5|30964.7|30890.2|383
1642128300000|2022-01-14 02:45:00|30968|30896.7|30969.2|30900.2|30973.2|30905.1|30962|30890.3|395
1642128600000|2022-01-14 02:50:00|30968.9|30899.9|30962.2|30897.7|30972.5|30907|30961.2|30891.8|363
1642128900000|2022-01-14 02:55:00|30962.5|30897.5|30954.5|30881.4|30966.5|30897.5|30949.7|30870.4|639
1642129200000|2022-01-14 03:00:00|30954.9|30881.8|30949.9|30886.2|30964.8|30889.6|30948.1|30871.1|406
1642129500000|2022-01-14 03:05:00|30950.5|30887.6|30953|30872|30965.1|30897.9|30945.9|30872|367
1642129800000|2022-01-14 03:10:00|30947.5|30885.7|30949|30876.8|30968.7|30888|30947.5|30873.5|357
1642130100000|2022-01-14 03:15:00|30951.8|30876.7|30942.2|30874.9|30956.5|30889.6|30936.8|30864.8|401
1642130400000|2022-01-14 03:20:00|30941.6|30872.9|30943.5|30870.9|30947.6|30884.4|30937|30858|407
1642130700000|2022-01-14 03:25:00|30943.7|30871.7|30946.5|30869.6|30956.8|30877.4|30935.8|30858|471
1642131000000|2022-01-14 03:30:00|30946.1|30871.6|30945.9|30877.9|30960.9|30891.3|30937.7|30862|506
1642131300000|2022-01-14 03:35:00|30945.3|30877.4|30946.4|30873.1|30955.8|30888.8|30939.8|30869.5|404
1642131600000|2022-01-14 03:40:00|30946.2|30878.1|30943.9|30874|30948.9|30880|30938.4|30866.2|545
1642131900000|2022-01-14 03:45:00|30944.1|30872.9|30946.8|30871.7|30951.8|30882|30937.1|30857|385
1642132200000|2022-01-14 03:50:00|30946.5|30871.4|30945.2|30874.5|30953.2|30881.6|30939.4|30861.3|391
1642132500000|2022-01-14 03:55:00|30944.4|30873.5|30947.1|30870.2|30953|30885|30938.5|30866.5|350
1642132800000|2022-01-14 04:00:00|30948.4|30873.4|30946.5|30862.7|30953.8|30880.8|30939.7|30862.7|324
1642133100000|2022-01-14 04:05:00|30945.6|30870|30946.7|30880.2|30954.2|30886.4|30936.4|30860|475
1642133400000|2022-01-14 04:10:00|30947.5|30879.4|30947|30878.7|30953|30886.4|30940.6|30868.8|372
1642133700000|2022-01-14 04:15:00|30946.6|30882.5|30944.1|30869.2|30949.3|30888.2|30934|30860|391
1642134000000|2022-01-14 04:20:00|30943.5|30874|30940.3|30876.5|30945.8|30886.4|30932.9|30862.9|507
1642134300000|2022-01-14 04:25:00|30941.7|30886.2|30937|30869.7|30944.2|30886.2|30930.4|30859|402
1642134600000|2022-01-14 04:30:00|30936.6|30868.7|30937.9|30881.5|30947.6|30881.5|30932.8|30860.6|388
1642134900000|2022-01-14 04:35:00|30939.6|30877.7|30932.3|30868.5|30946.9|30885.7|30932.3|30859.3|329
1642135200000|2022-01-14 04:40:00|30935.9|30867.1|30937.1|30864.4|30939.4|30879.1|30929.2|30857.6|293
1642135500000|2022-01-14 04:45:00|30935.8|30863.6|30936.6|30864|30944.2|30880.6|30930.9|30859.9|363
1642135800000|2022-01-14 04:50:00|30942.4|30865.8|30943.3|30872.6|30946.4|30875.8|30931|30857|333
1642136100000|2022-01-14 04:55:00|30941.9|30876.3|30942.4|30874.6|30948.8|30878.5|30934.8|30861.2|363
1642136400000|2022-01-14 05:00:00|30940.2|30867.9|30932.8|30868.6|30945.9|30875.9|30929.7|30858.2|426
1642136700000|2022-01-14 05:05:00|30934|30869.7|30934|30863|30942.1|30870.9|30928.7|30856.9|391
1642137000000|2022-01-14 05:10:00|30933.2|30862.6|30930.7|30859.7|30942.5|30870.6|30928|30857.9|406
1642137300000|2022-01-14 05:15:00|30931.3|30861.3|30929.3|30859.9|30937.6|30873.1|30923.1|30856|336
1642137600000|2022-01-14 05:20:00|30929.5|30860.9|30926.6|30859.2|30932.3|30863.4|30921.3|30853.3|433
1642137900000|2022-01-14 05:25:00|30925|30855.4|30935.6|30860.7|30941.4|30867.5|30920.2|30852.9|458
1642138200000|2022-01-14 05:30:00|30935.5|30860|30923.2|30873.2|30941.2|30878.7|30922.4|30855.3|429
1642138500000|2022-01-14 05:35:00|30923.5|30873.5|30914.7|30863.5|30927.6|30874.2|30911.6|30852.5|448
1642138800000|2022-01-14 05:40:00|30914.9|30864.9|30910.3|30859.9|30919.1|30866.7|30905.2|30849.1|566
1642139100000|2022-01-14 05:45:00|30917|30857.7|30916.4|30865.6|30919.4|30867.3|30908.1|30851.2|497
1642139400000|2022-01-14 05:50:00|30917.3|30867.3|30912.2|30859.7|30919|30869|30908.2|30854.9|448
1642139700000|2022-01-14 05:55:00|30911.1|30861.1|30908.7|30845.1|30920.2|30862.6|30891.9|30837.2|535
1642140000000|2022-01-14 06:00:00|30908.5|30843.7|30907|30856.1|30932.1|30858.9|30897.1|30841.6|595
1642140300000|2022-01-14 06:05:00|30907.1|30849.8|30909.6|30857.6|30924.9|30861.6|30896.4|30846.4|478
1642140600000|2022-01-14 06:10:00|30909.8|30857.8|30908.1|30858.1|30928.6|30860.7|30897|30846.8|520
1642140900000|2022-01-14 06:15:00|30908.4|30858.4|30906.9|30856.9|30926|30861.5|30902.3|30851|459
1642141200000|2022-01-14 06:20:00|30907|30857|30911.1|30859.6|30926|30866.1|30901.5|30851.2|438
1642141500000|2022-01-14 06:25:00|30913.1|30857.8|30906.6|30856.6|30918.3|30858.7|30898|30848|447
1642141800000|2022-01-14 06:30:00|30906.7|30856.7|30910.3|30860.3|30920.5|30862.7|30902.4|30852.4|414
1642142100000|2022-01-14 06:35:00|30910.6|30860.6|30904|30854|30918.6|30861.5|30904|30851|368
1642142400000|2022-01-14 06:40:00|30904.4|30854.4|30907.5|30857.5|30929.7|30862.2|30902|30850.6|480
1642142700000|2022-01-14 06:45:00|30911.6|30857.4|30913.2|30863.2|30923.4|30869.9|30903.1|30853.1|497
1642143000000|2022-01-14 06:50:00|30913.4|30863.4|30940.3|30878.9|30957.4|30886.2|30906.5|30842.3|687
1642143300000|2022-01-14 06:55:00|30937.6|30879.8|30960.3|30904.2|30986.4|30906.3|30923|30872.1|790
1642143600000|2022-01-14 07:00:00|30955.4|30905.4|30958.3|30908.3|30983.9|30928.2|30925.9|30893.3|844
1642143900000|2022-01-14 07:05:00|30958.1|30908.1|30954.3|30934.3|30970.7|30936.3|30943.3|30907.7|584
1642144200000|2022-01-14 07:10:00|30954.4|30934.4|30955.3|30935.3|30984.2|30944.1|30950.9|30908.7|627
1642144500000|2022-01-14 07:15:00|30955.2|30935.2|30963.1|30943.1|30983.5|30947.3|30954.9|30921.7|553
1642144800000|2022-01-14 07:20:00|30963.6|30943.6|30960.5|30940.5|30984.6|30949.9|30958|30911.1|781
1642145100000|2022-01-14 07:25:00|30974.9|30924.9|30961|30941|30982.5|30948.1|30957.5|30922.4|671
1642145400000|2022-01-14 07:30:00|30961.9|30941.9|30958.6|30938.6|30983|30946.4|30954.8|30921|610
1642145700000|2022-01-14 07:35:00|30972.8|30922.8|30955.6|30935.6|30974|30943.4|30938|30905.5|763
1642146000000|2022-01-14 07:40:00|30955.5|30935.5|30963.5|30943.5|30967.6|30947.6|30955.5|30935.5|550
1642146300000|2022-01-14 07:45:00|30963.8|30943.8|30955.8|30935.8|30966.8|30946.8|30955.6|30935.6|560
1642146600000|2022-01-14 07:50:00|30956.9|30936.9|30956.5|30936.5|30960.6|30940.6|30953.1|30933.1|570
1642146900000|2022-01-14 07:55:00|30956.7|30936.7|30973.3|30923.3|30975.7|30950.1|30951.6|30915.5|589
1642147200000|2022-01-14 08:00:00|30974.1|30924.1|30896.6|30876.6|30978.2|30941.7|30893.9|30860.9|860
1642147500000|2022-01-14 08:05:00|30896.3|30876.3|30888.4|30868.4|30898.1|30878.1|30881.4|30861.4|607
1642147800000|2022-01-14 08:10:00|30888.3|30868.3|30938.6|30918.6|30960.3|30926|30886.9|30859.9|776
1642148100000|2022-01-14 08:15:00|30938.2|30918.2|30941.9|30921.9|30969.8|30940.7|30931.9|30906.3|830
1642148400000|2022-01-14 08:20:00|30942.1|30922.1|30931.5|30911.5|30952.1|30925|30924.2|30901.5|698
1642148700000|2022-01-14 08:25:00|30930.9|30910.9|30921.7|30901.7|30931.6|30911.6|30910.3|30890.3|629
1642149000000|2022-01-14 08:30:00|30921.4|30901.4|30923|30903|30937.5|30910.3|30919.2|30887.5|636
1642149300000|2022-01-14 08:35:00|30922.6|30902.6|30890.7|30870.7|30930.6|30902.9|30884|30864|704
1642149600000|2022-01-14 08:40:00|30891.3|30871.3|30892.7|30872.7|30902|30878.8|30882|30849.9|656
1642149900000|2022-01-14 08:45:00|30892.9|30872.9|30905.6|30885.6|30909|30889|30886.1|30866.1|666
1642150200000|2022-01-14 08:50:00|30905.3|30885.3|30922.6|30902.6|30923.2|30903.2|30902.9|30882.9|600
1642150500000|2022-01-14 08:55:00|30923.6|30903.6|30917|30897|30930.5|30907.6|30914.2|30879.8|710
1642150800000|2022-01-14 09:00:00|30915.1|30895.1|30923.3|30903.3|30924.7|30904.7|30911.4|30891.4|618
1642151100000|2022-01-14 09:05:00|30923|30903|30918.4|30898.4|30932.3|30912.3|30915.5|30895.5|674
1642151400000|2022-01-14 09:10:00|30919.5|30899.5|30927|30907|30932.6|30912.6|30916.8|30896.8|620
1642151700000|2022-01-14 09:15:00|30927.2|30907.2|30901.5|30881.5|30930.5|30910.5|30900.5|30880.5|642
1642152000000|2022-01-14 09:20:00|30901.6|30881.6|30906.1|30886.1|30907.3|30887.3|30899.2|30879.2|556
1642152300000|2022-01-14 09:25:00|30905.5|30885.5|30922.7|30902.7|30929.6|30909.6|30905.4|30885.4|692
1642152600000|2022-01-14 09:30:00|30922.8|30902.8|30918.3|30898.3|30931.6|30911.6|30916.8|30896.8|629
1642152900000|2022-01-14 09:35:00|30918.2|30898.2|30926.7|30906.7|30926.7|30906.7|30912.1|30892.1|564
1642153200000|2022-01-14 09:40:00|30928.1|30908.1|30943.1|30923.1|30956|30928.9|30926.5|30905.8|609
1642153500000|2022-01-14 09:45:00|30942.9|30922.9|30950.9|30930.9|30960.2|30940.2|30940.8|30920.8|650
1642153800000|2022-01-14 09:50:00|30951.1|30931.1|30955.5|30935.5|30958.1|30938.1|30946.3|30926.3|644
1642154100000|2022-01-14 09:55:00|30955.2|30935.2|30973.1|30953.1|30976.6|30956.6|30950.8|30930.8|596
1642154400000|2022-01-14 10:00:00|30973|30953|30973.1|30953.1|31009.6|30972.9|30961.5|30934.9|762
1642154700000|2022-01-14 10:05:00|30972|30952|30975.5|30955.5|31009.3|30974.7|30970|30938.2|758
1642155000000|2022-01-14 10:10:00|30975.1|30955.1|30982.2|30962.2|30995.7|30975.7|30972.1|30952.1|670
1642155300000|2022-01-14 10:15:00|30982.1|30962.1|30978.2|30958.2|30988.9|30968.9|30977.9|30957.9|632
1642155600000|2022-01-14 10:20:00|30979|30959|30976.7|30956.7|30991.5|30971.5|30973|30953|691
1642155900000|2022-01-14 10:25:00|30976.6|30956.6|30994.6|30974.6|31012.9|30977.9|30975.9|30955.9|596
1642156200000|2022-01-14 10:30:00|30995|30975|30983.1|30963.1|30997.4|30977.4|30980.9|30960.9|575
1642156500000|2022-01-14 10:35:00|30983.2|30963.2|30982|30962|30992.3|30972.3|30980.2|30960.2|544
1642156800000|2022-01-14 10:40:00|30982.3|30962.3|30987.2|30967.2|30987.3|30967.3|30979.8|30959.8|545
1642157100000|2022-01-14 10:45:00|30987.3|30967.3|30984.3|30964.3|30988|30968|30977.6|30957.6|528
1642157400000|2022-01-14 10:50:00|30983.8|30963.8|30983.4|30963.4|30985.7|30965.7|30979.6|30959.6|513
1642157700000|2022-01-14 10:55:00|30983.3|30963.3|30954.4|30934.4|30984.8|30964.8|30949.9|30929.9|583
1642158000000|2022-01-14 11:00:00|30953.9|30933.9|30936.2|30916.2|30955.2|30935.2|30930.8|30910.8|701
1642158300000|2022-01-14 11:05:00|30936.1|30916.1|30937|30917|30940.7|30920.7|30930.2|30910.2|628
1642158600000|2022-01-14 11:10:00|30937.1|30917.1|30934.5|30914.5|30937.3|30917.3|30931.8|30911.8|750
1642158900000|2022-01-14 11:15:00|30934.3|30914.3|30942.1|30922.1|30943|30923|30931.9|30911.9|588
1642159200000|2022-01-14 11:20:00|30941.6|30921.6|30953.4|30933.4|30966.3|30934|30937.6|30916.3|706
1642159500000|2022-01-14 11:25:00|30953.5|30933.5|30960.8|30940.8|30963.7|30943.7|30940.6|30920.6|711
1642159800000|2022-01-14 11:30:00|30962.2|30942.2|30962.9|30942.9|30967.3|30947.3|30958.3|30938.3|523
1642160100000|2022-01-14 11:35:00|30964.5|30944.5|30987.1|30967.1|31010.2|30976.9|30959.8|30939.8|676
1642160400000|2022-01-14 11:40:00|30987.4|30967.4|30984.4|30964.4|31004.2|30984.2|30983.8|30963.8|684
1642160700000|2022-01-14 11:45:00|30984|30964|30986.6|30966.6|30993.3|30973.3|30976.9|30956.9|672
1642161000000|2022-01-14 11:50:00|30987.6|30967.6|30982.3|30962.3|30994.5|30974.5|30980.4|30960.4|673
1642161300000|2022-01-14 11:55:00|30982.2|30962.2|30980.9|30960.9|30984.5|30964.5|30974.2|30954.2|846
1642161600000|2022-01-14 12:00:00|30980.6|30960.6|30981.3|30961.3|30985.7|30965.7|30978.2|30958.2|806
1642161900000|2022-01-14 12:05:00|30980.5|30960.5|30986.9|30966.9|30990.5|30970.5|30980|30960|726
1642162200000|2022-01-14 12:10:00|30986.8|30966.8|30987|30967|30991.4|30971.4|30980.8|30960.8|635
1642162500000|2022-01-14 12:15:00|30985.1|30965.1|31010|30990|31015.8|30995.8|30984.1|30964.1|671
1642162800000|2022-01-14 12:20:00|31010.5|30990.5|31039.4|31019.4|31042.4|31022.4|31007.3|30987.3|794
1642163100000|2022-01-14 12:25:00|31039.1|31019.1|31058.9|31038.9|31073.3|31053.3|31031.3|31011.3|780
1642163400000|2022-01-14 12:30:00|31058.7|31038.7|31061|31041|31082.3|31049.6|31048.8|31022.9|815
1642163700000|2022-01-14 12:35:00|31061.4|31041.4|31081.6|31061.6|31087.7|31067.7|31059.9|31039.9|714
1642164000000|2022-01-14 12:40:00|31081.9|31061.9|31080.9|31060.9|31090.1|31070.1|31068.6|31048.6|754
1642164300000|2022-01-14 12:45:00|31080.6|31060.6|31073.1|31053.1|31087.8|31067.8|31070.3|31050.3|594
1642164600000|2022-01-14 12:50:00|31072.9|31052.9|31061.4|31041.4|31089.6|31056.6|31059.4|31039.1|738
1642164900000|2022-01-14 12:55:00|31061.9|31041.9|31084.8|31064.8|31099.6|31072.8|31061.7|31041.7|890
1642165200000|2022-01-14 13:00:00|31083.9|31063.9|31088.9|31068.9|31103.4|31083.4|31080.4|31060.4|776
1642165500000|2022-01-14 13:05:00|31089|31069|31096.9|31076.9|31099.3|31079.3|31084.8|31064.8|701
1642165800000|2022-01-14 13:10:00|31097.2|31077.2|31124.9|31104.9|31125.6|31105.6|31088.4|31068.4|795
1642166100000|2022-01-14 13:15:00|31123.8|31103.8|31135.7|31115.7|31141.4|31121.4|31120.1|31100.1|816
1642166400000|2022-01-14 13:20:00|31135.2|31115.2|31151.5|31131.5|31155.6|31135.6|31125|31105|674
1642166700000|2022-01-14 13:25:00|31151.8|31131.8|31179.1|31129.1|31187.7|31161.9|31151.6|31119.6|773
1642167000000|2022-01-14 13:30:00|31179.2|31129.2|31165.4|31145.4|31185.5|31165.5|31138|31108.3|1038
1642167300000|2022-01-14 13:35:00|31165.7|31145.7|31156.7|31136.7|31165.7|31145.7|31130.4|31110.4|889
1642167600000|2022-01-14 13:40:00|31156.6|31136.6|31185.1|31165.1|31186.1|31166.1|31150.9|31130.9|860
1642167900000|2022-01-14 13:45:00|31187.1|31167.1|31216.6|31196.6|31243.5|31209.4|31187.1|31165.2|944
1642168200000|2022-01-14 13:50:00|31219.6|31199.6|31216.9|31196.9|31258.3|31222.6|31200.5|31180.5|976
1642168500000|2022-01-14 13:55:00|31215.1|31195.1|31224.8|31204.8|31231.4|31205.9|31194.3|31159.8|906
1642168800000|2022-01-14 14:00:00|31225.4|31205.4|31216.6|31196.6|31235.6|31215.6|31211.9|31191.9|935
1642169100000|2022-01-14 14:05:00|31216.3|31196.3|31196.3|31176.3|31216.3|31196.3|31184.6|31164.6|862
1642169400000|2022-01-14 14:10:00|31195.7|31175.7|31173.2|31153.2|31196.3|31176.3|31173|31153|738
1642169700000|2022-01-14 14:15:00|31174|31154|31184.4|31164.4|31191.4|31171.4|31172|31152|843
1642170000000|2022-01-14 14:20:00|31183.6|31163.6|31218.7|31198.7|31219.6|31199.6|31178.2|31158.2|842
1642170300000|2022-01-14 14:25:00|31219.2|31199.2|31230.2|31210.2|31241|31221|31219.2|31199.2|873
1642170600000|2022-01-14 14:30:00|31230.5|31210.5|31207.1|31187.1|31238.6|31218.6|31206.4|31186.4|931
1642170900000|2022-01-14 14:35:00|31207.6|31187.6|31216.4|31196.4|31238|31204.1|31195.1|31175.1|928
1642171200000|2022-01-14 14:40:00|31216.5|31196.5|31185.4|31165.4|31222|31198.3|31185.2|31156.9|966
1642171500000|2022-01-14 14:45:00|31185.9|31165.9|31205.6|31185.6|31206.8|31186.8|31185.9|31165.9|872
1642171800000|2022-01-14 14:50:00|31204.5|31184.5|31199.2|31179.2|31224.4|31198.6|31193.7|31173.7|825
1642172100000|2022-01-14 14:55:00|31198.8|31178.8|31166.2|31146.2|31206.1|31182.6|31164.2|31127.7|868
1642172400000|2022-01-14 15:00:00|31166.6|31146.6|31240.2|31190.2|31253.7|31227.3|31161.8|31129.9|1018
1642172700000|2022-01-14 15:05:00|31239.4|31189.4|31182.1|31162.1|31239.4|31204|31179.2|31157.1|933
1642173000000|2022-01-14 15:10:00|31182.2|31162.2|31190.8|31170.8|31193.8|31173.8|31169.8|31149.8|765
1642173300000|2022-01-14 15:15:00|31191|31171|31200.8|31180.8|31204.3|31184.3|31187.5|31167.5|782
1642173600000|2022-01-14 15:20:00|31201.2|31181.2|31219.4|31199.4|31240.7|31211.5|31200.8|31180.8|921
1642173900000|2022-01-14 15:25:00|31220.2|31200.2|31227.7|31177.7|31248.2|31220.6|31213.4|31177.7|953
1642174200000|2022-01-14 15:30:00|31213|31193|31210.3|31190.3|31239.7|31206.9|31208.7|31174.9|967
1642174500000|2022-01-14 15:35:00|31209.7|31189.7|31220.2|31200.2|31226.1|31201.7|31199.9|31172.6|796
1642174800000|2022-01-14 15:40:00|31221|31201|31222.3|31202.3|31232.2|31212.2|31215.2|31195.2|817
1642175100000|2022-01-14 15:45:00|31222.7|31202.7|31189.4|31169.4|31233.9|31202.7|31184.5|31164.5|836
1642175400000|2022-01-14 15:50:00|31188.9|31168.9|31178.6|31158.6|31215.2|31184.4|31168.3|31143.6|866
1642175700000|2022-01-14 15:55:00|31178.1|31158.1|31160.1|31140.1|31186.7|31166.7|31138.1|31118.1|972
1642176000000|2022-01-14 16:00:00|31161|31141|31179.3|31159.3|31187.7|31167.7|31156.3|31133.5|874
1642176300000|2022-01-14 16:05:00|31178.6|31158.6|31201.9|31151.9|31213.4|31180.7|31169.9|31138|868
1642176600000|2022-01-14 16:10:00|31201.5|31151.5|31218.7|31168.7|31220.2|31170.2|31198|31148|706
1642176900000|2022-01-14 16:15:00|31216.6|31166.6|31206.5|31186.5|31219.5|31189|31183.9|31151|850
1642177200000|2022-01-14 16:20:00|31206.3|31186.3|31219.7|31199.7|31243.6|31207.5|31203.6|31178|876
1642177500000|2022-01-14 16:25:00|31233.8|31183.8|31238.6|31184.4|31247.9|31213|31220|31177|907
1642177800000|2022-01-14 16:30:00|31233.5|31183.5|31240.9|31187.4|31252.6|31193.7|31231.5|31175.1|893
1642178100000|2022-01-14 16:35:00|31240.6|31187.6|31243.7|31193.7|31268.3|31201.7|31237.1|31185.6|847
1642178400000|2022-01-14 16:40:00|31243.2|31193.2|31205.4|31185.4|31258.3|31207.8|31201.6|31167.1|735
1642178700000|2022-01-14 16:45:00|31205.1|31185.1|31246.2|31196.2|31258.9|31199.5|31202.6|31168.4|621
1642179000000|2022-01-14 16:50:00|31246.3|31196.3|31248.8|31198.8|31255.9|31220.3|31235.8|31196.2|651
1642179300000|2022-01-14 16:55:00|31247.5|31197.5|31217|31197|31249.6|31213|31215.8|31189.2|682
1642179600000|2022-01-14 17:00:00|31217.4|31197.4|31302.4|31252.4|31321|31261.2|31216.7|31185.2|783
1642179900000|2022-01-14 17:05:00|31302.1|31252.1|31313.2|31263.2|31330.2|31279.1|31294.3|31243.4|765
1642180200000|2022-01-14 17:10:00|31313.3|31263.3|31324.9|31274.9|31327.5|31290.2|31307|31263.2|647
1642180500000|2022-01-14 17:15:00|31325|31275|31312.5|31292.5|31327.8|31292.6|31307|31266.3|633
1642180800000|2022-01-14 17:20:00|31312.7|31292.7|31316.9|31266.9|31329.7|31296.2|31309.4|31262.2|963
1642181100000|2022-01-14 17:25:00|31316|31266|31321.8|31271.8|31334.6|31295.4|31304.5|31262.6|1090
1642181400000|2022-01-14 17:30:00|31323.7|31273.7|31327.5|31277.5|31336.4|31292.9|31306.6|31263.7|1094
1642181700000|2022-01-14 17:35:00|31326.3|31276.3|31327.8|31277.8|31337|31297.6|31310.8|31268.6|1072
1642182000000|2022-01-14 17:40:00|31329.1|31279.1|31333|31283|31335.1|31300.2|31313|31271.3|588
1642182300000|2022-01-14 17:45:00|31333.4|31283.4|31315.2|31295.2|31333.7|31296.7|31314.3|31274.5|480
1642182600000|2022-01-14 17:50:00|31314.6|31294.6|31336.6|31286.6|31345|31308.4|31314.2|31278.4|672
1642182900000|2022-01-14 17:55:00|31336.9|31286.9|31332.9|31282.9|31347.6|31299.4|31319.4|31274.5|1019
1642183200000|2022-01-14 18:00:00|31332.6|31282.6|31330|31280|31336.8|31301.3|31314.7|31273.6|986
1642183500000|2022-01-14 18:05:00|31330.2|31280.2|31321.5|31271.5|31332|31296.1|31308.9|31270.1|519
1642183800000|2022-01-14 18:10:00|31321.8|31271.8|31303.3|31283.3|31325.9|31291.9|31303.2|31264.9|552
1642184100000|2022-01-14 18:15:00|31302.6|31282.6|31316.7|31266.7|31319.1|31285|31298.4|31260.9|451
1642184400000|2022-01-14 18:20:00|31317.8|31267.8|31312|31262|31317.8|31282.7|31297.4|31257.8|433
1642184700000|2022-01-14 18:25:00|31311.8|31261.8|31304.1|31254.1|31313.9|31280.5|31290.4|31247.6|794
1642185000000|2022-01-14 18:30:00|31302.2|31252.2|31300.7|31250.7|31307.6|31274|31286|31245.3|769
1642185300000|2022-01-14 18:35:00|31300.4|31250.4|31286.6|31266.6|31303|31268.5|31278.4|31241.8|967
1642185600000|2022-01-14 18:40:00|31286.5|31266.5|31286.3|31266.3|31303.4|31267.9|31276.3|31239.7|935
1642185900000|2022-01-14 18:45:00|31285.3|31265.3|31284.1|31264.1|31307|31272.2|31278.6|31243|1046
1642186200000|2022-01-14 18:50:00|31287.5|31267.5|31304.8|31254.8|31306.6|31271.6|31278.5|31243.6|1026
1642186500000|2022-01-14 18:55:00|31302.3|31252.3|31287.3|31237.3|31305.6|31269.6|31273.7|31227.2|994
1642186800000|2022-01-14 19:00:00|31289.4|31239.4|31284.3|31264.3|31299.9|31264.4|31274.9|31236.6|761
1642187100000|2022-01-14 19:05:00|31284.2|31264.2|31281.1|31261.1|31299.2|31264.2|31276.5|31241.1|312
1642187400000|2022-01-14 19:10:00|31281|31261|31292.5|31242.5|31301.1|31267|31276.2|31237.4|757
1642187700000|2022-01-14 19:15:00|31292.3|31242.3|31287.3|31237.3|31296.4|31259.3|31275.5|31236.5|351
1642188000000|2022-01-14 19:20:00|31287.6|31237.6|31288.7|31238.7|31291.9|31254.6|31272.8|31235.2|264
1642188300000|2022-01-14 19:25:00|31289.3|31239.3|31282|31232|31291.9|31255|31270.2|31228|611
1642188600000|2022-01-14 19:30:00|31282.5|31232.5|31269.2|31249.2|31290.1|31255.1|31268.7|31229.6|953
1642188900000|2022-01-14 19:35:00|31282|31232|31279.2|31229.2|31286.7|31250.5|31260.5|31219.9|1051
1642189200000|2022-01-14 19:40:00|31276.6|31226.6|31273|31223|31281.8|31246.5|31256.9|31218.6|946
1642189500000|2022-01-14 19:45:00|31273.4|31223.4|31272|31222|31279.1|31243.7|31254.6|31214.3|936
1642189800000|2022-01-14 19:50:00|31272.1|31222.1|31281.5|31231.5|31282.5|31248|31255|31215.4|684
1642190100000|2022-01-14 19:55:00|31281.2|31231.2|31276|31226|31287.4|31254.1|31264.8|31220.7|723
1642190400000|2022-01-14 20:00:00|31277.3|31227.3|31256.4|31206.4|31284.6|31233.4|31253.7|31203.7|767
1642190700000|2022-01-14 20:05:00|31255.4|31205.4|31273.1|31215.1|31280.9|31231|31240.7|31203.9|573
1642191000000|2022-01-14 20:10:00|31280.9|31214.7|31288.5|31213.4|31295.9|31234.6|31270.9|31207.6|473
1642191300000|2022-01-14 20:15:00|31287.9|31213.3|31267.4|31217.4|31295|31234.9|31262.5|31203.9|571
1642191600000|2022-01-14 20:20:00|31267.5|31217.5|31279.5|31227|31283.9|31235.2|31253.2|31210.7|734
1642191900000|2022-01-14 20:25:00|31279.8|31224.7|31287.6|31226|31299|31234|31275|31202|526
1642192200000|2022-01-14 20:30:00|31287.7|31227.7|31296.3|31206.9|31303.8|31240.7|31282.7|31205.4|376
1642192500000|2022-01-14 20:35:00|31297.8|31205.3|31270|31210.5|31299.4|31230.6|31268.8|31202.8|475
1642192800000|2022-01-14 20:40:00|31270.3|31211.9|31278.6|31210.9|31282.4|31223.3|31268.3|31201|475
1642193100000|2022-01-14 20:45:00|31279|31209.8|31279.5|31216.8|31290.2|31232.1|31269.6|31202.1|501
1642193400000|2022-01-14 20:50:00|31280.1|31216.7|31275.8|31209.2|31289|31226.5|31269.1|31193.3|554
1642193700000|2022-01-14 20:55:00|31276.9|31207.6|31272.6|31211|31283|31223.7|31264.2|31195|689
1642194000000|2022-01-14 21:00:00|31271.2|31212|31304.6|31197.6|31318|31225.4|31256.7|31182.7|722
1642194300000|2022-01-14 21:05:00|31304.2|31197.2|31287.2|31230.2|31317.3|31236|31282.4|31180.4|600
1642194600000|2022-01-14 21:10:00|31290.4|31227.4|31293.5|31223.2|31299.5|31239|31284.1|31220.3|370
1642194900000|2022-01-14 21:15:00|31291|31225.4|31283.5|31228.1|31307.8|31237.5|31280.7|31213.2|560
1642195200000|2022-01-14 21:20:00|31281.2|31231.2|31288.7|31222.7|31312.4|31232.3|31276.9|31213.2|636
1642195500000|2022-01-14 21:25:00|31287|31221.8|31284.4|31220.9|31296|31231|31274.6|31213.2|555
1642195800000|2022-01-14 21:30:00|31277.2|31225.8|31291.9|31220.9|31323.8|31226.7|31277.2|31207.2|356
1642196100000|2022-01-14 21:35:00|31297.5|31220.3|31301|31214|31311.8|31220.9|31293.2|31207.1|231
1642196400000|2022-01-14 21:40:00|31310.2|31211.5|31314.6|31207.6|31317.4|31212|31299.1|31199.5|294
1642196700000|2022-01-14 21:45:00|31314.8|31207.8|31310.4|31203.4|31319|31212|31301.6|31200.9|312
1642197000000|2022-01-14 21:50:00|31312|31205|31309.9|31202.9|31313.8|31206.8|31302.4|31195.4|296
1642197300000|2022-01-14 21:55:00|31310.2|31203.2|31306|31199|31319.4|31212.4|31299.9|31192.9|475
1642366800000|2022-01-16 21:00:00|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|1
1642368900000|2022-01-16 21:35:00|31294.4|31162.4|31294.4|31162.4|31294.4|31162.4|31294.4|31162.4|1
1642369200000|2022-01-16 21:40:00|31285|31153|31300.3|31183.2|31300.3|31183.2|31285|31153|6
1642370100000|2022-01-16 21:55:00|31296.5|31164.5|31300.3|31183.2|31300.3|31183.2|31296.5|31164.5|2
1642370400000|2022-01-16 22:00:00|31306.2|31174.2|31289|31182|31309.7|31192.3|31283|31163.5|38
1642370700000|2022-01-16 22:05:00|31283|31176|31282.3|31175.3|31296.6|31189.6|31272.8|31165.8|78
1642371000000|2022-01-16 22:10:00|31284.3|31177.3|31277.3|31174|31308.1|31201.1|31261.5|31154.5|88
1642371300000|2022-01-16 22:15:00|31275.5|31171.9|31280.1|31173.1|31284.8|31185.7|31270.9|31164.2|199
1642371600000|2022-01-16 22:20:00|31279.7|31172.7|31280.5|31173.5|31283.6|31189.1|31272.7|31166.4|110
1642371900000|2022-01-16 22:25:00|31279.7|31172.7|31279.1|31172.1|31283.8|31189.1|31274.4|31169.1|123
1642372200000|2022-01-16 22:30:00|31269.6|31162.6|31277.5|31170.5|31284.4|31187.5|31266.6|31159.6|145
1642372500000|2022-01-16 22:35:00|31275.8|31187.6|31281.2|31174.2|31285.9|31193.2|31275.5|31169|181
1642372800000|2022-01-16 22:40:00|31280.8|31173.8|31279.7|31172.7|31284.3|31190.1|31276.2|31169.2|135
1642373100000|2022-01-16 22:45:00|31279.2|31173.4|31275.6|31174.3|31285.6|31183.1|31273.5|31166.5|172
1642373400000|2022-01-16 22:50:00|31277.8|31192.9|31282.2|31177.9|31289.2|31192.9|31273.6|31167.8|177
1642373700000|2022-01-16 22:55:00|31282.1|31175.1|31249.5|31142.5|31297.6|31191.7|31194.7|31087.7|183
1642374000000|2022-01-16 23:00:00|31213.3|31106.3|31291.6|31185.5|31295.3|31196.2|31200.4|31093.4|435
1642374300000|2022-01-16 23:05:00|31292.1|31188.4|31305.4|31201.5|31309.5|31218.2|31286.7|31179.7|458
1642374600000|2022-01-16 23:10:00|31308.1|31201.9|31301.3|31198.4|31309.9|31214.8|31282.3|31190.1|293
1642374900000|2022-01-16 23:15:00|31300.6|31195|31289.1|31209.7|31303.9|31216.7|31280.5|31192.8|512
1642375200000|2022-01-16 23:20:00|31289.2|31209|31283|31198.2|31303|31217.8|31278.1|31188|378
1642375500000|2022-01-16 23:25:00|31294.7|31187.7|31274.9|31205.2|31295.4|31210.3|31271.6|31186.5|263
1642375800000|2022-01-16 23:30:00|31275.6|31204.7|31292.7|31185.7|31294.2|31212.5|31262.5|31185.1|279
1642376100000|2022-01-16 23:35:00|31293.8|31186.8|31288.9|31191.2|31295.1|31209.3|31269.7|31183|293
1642376400000|2022-01-16 23:40:00|31284.5|31191.5|31275.6|31191.9|31296|31207.1|31266.2|31180.3|342
1642376700000|2022-01-16 23:45:00|31276.8|31190.6|31287.7|31200.5|31295.1|31211.7|31270.3|31184.7|363
1642377000000|2022-01-16 23:50:00|31286.5|31197.2|31288.7|31206.2|31291.7|31212.4|31271.9|31189.9|299
1642377300000|2022-01-16 23:55:00|31289.5|31203.2|31280.8|31195.4|31290.3|31213.8|31271|31188.3|283
1642377600000|2022-01-17 00:00:00|31281.2|31194.6|31291|31220.4|31297.7|31225.4|31272.7|31194.6|487
1642377900000|2022-01-17 00:05:00|31290.9|31222.2|31300.6|31232|31300.7|31236|31281.5|31205|464
1642378200000|2022-01-17 00:10:00|31299.7|31232.1|31303.7|31242.5|31304.6|31246.3|31292.6|31229.4|394
1642378500000|2022-01-17 00:15:00|31303.2|31242.7|31297.5|31247.5|31329.7|31251.9|31292.6|31213.2|425
1642378800000|2022-01-17 00:20:00|31300.6|31245.5|31304.3|31249.5|31309.9|31255.8|31297.1|31243.4|356
1642379100000|2022-01-17 00:25:00|31301.2|31251.2|31301.7|31251.7|31309.8|31257.9|31296.6|31245.5|289
1642379400000|2022-01-17 00:30:00|31302.1|31252.1|31300.1|31250.1|31306.4|31255.7|31295.5|31244.7|289
1642379700000|2022-01-17 00:35:00|31300|31250|31294|31244|31304.2|31254.2|31293.5|31243.5|279
1642380000000|2022-01-17 00:40:00|31293.7|31243.7|31300.7|31250.7|31302.6|31252.6|31293.7|31242.4|273
1642380300000|2022-01-17 00:45:00|31301.4|31251.4|31299.9|31249.9|31304.6|31254.6|31295.4|31243.3|269
1642380600000|2022-01-17 00:50:00|31300|31250|31292.8|31242.8|31305.8|31255.8|31292.4|31242.4|345
1642380900000|2022-01-17 00:55:00|31292.7|31242.7|31296.8|31246.8|31300.1|31250.1|31291.6|31241.6|305
1642381200000|2022-01-17 01:00:00|31297.4|31247.4|31297|31247|31303.2|31253.2|31295.1|31245.1|381
1642381500000|2022-01-17 01:05:00|31296.8|31246.8|31298.8|31248.8|31308|31258|31296.6|31246.6|315
1642381800000|2022-01-17 01:10:00|31299.5|31249.5|31298.9|31248.9|31303.5|31253.5|31293.9|31242.1|374
1642382100000|2022-01-17 01:15:00|31300.6|31250.6|31303.1|31253.1|31305.9|31270|31287.7|31244.2|326
1642382400000|2022-01-17 01:20:00|31303.3|31253.3|31304.8|31254.8|31307.2|31271|31290.2|31251.9|295
1642382700000|2022-01-17 01:25:00|31304.6|31254.6|31311.4|31261.4|31315.6|31277|31290.8|31253.8|359
1642383000000|2022-01-17 01:30:00|31311.3|31261.3|31316.5|31266.5|31320.4|31280|31298.4|31260.5|334
1642383300000|2022-01-17 01:35:00|31316.6|31266.6|31315.7|31265.7|31318.4|31286.1|31296.1|31260.6|374
1642383600000|2022-01-17 01:40:00|31315.8|31265.8|31305.4|31255.4|31316.4|31277.2|31287.1|31253|324
1642383900000|2022-01-17 01:45:00|31305.3|31255.3|31308.7|31258.7|31311|31275.8|31290.5|31255.1|261
1642384200000|2022-01-17 01:50:00|31309.5|31259.5|31306|31256|31316.5|31274.5|31289.7|31255.7|292
1642384500000|2022-01-17 01:55:00|31306.1|31256.1|31304.7|31216.5|31313.3|31273.6|31290.9|31207.9|443
1642384800000|2022-01-17 02:00:00|31304.5|31216.1|31297.8|31241.2|31304.5|31246.6|31288.4|31216|410
1642385100000|2022-01-17 02:05:00|31298.9|31240.8|31296.1|31238.9|31305.4|31248.7|31292.8|31236.1|391
1642385400000|2022-01-17 02:10:00|31295.8|31239|31292.8|31241.3|31301.2|31247.8|31289.7|31231.4|310
1642385700000|2022-01-17 02:15:00|31291.9|31241.1|31299.5|31237.4|31304|31246.4|31287|31232.2|382
1642386000000|2022-01-17 02:20:00|31298.8|31237.9|31288.7|31238.7|31300.4|31245.5|31288.2|31233.3|315
1642386300000|2022-01-17 02:25:00|31288.2|31238.2|31291.2|31241.2|31297.4|31247.4|31286.6|31234.7|330
1642386600000|2022-01-17 02:30:00|31290.3|31240.3|31285.7|31235.7|31293.4|31243.4|31282.4|31232.4|327
1642386900000|2022-01-17 02:35:00|31285.1|31235.1|31284.3|31234.3|31291|31252|31272|31231.7|250
1642387200000|2022-01-17 02:40:00|31283.5|31233.5|31283.5|31233.5|31286.2|31248.3|31268.1|31231.6|244
1642387500000|2022-01-17 02:45:00|31283.7|31233.7|31282|31232|31285.4|31249.1|31265.3|31229.1|303
1642387800000|2022-01-17 02:50:00|31281.9|31231.9|31263.4|31243.4|31284.7|31248.5|31257.9|31218|338
1642388100000|2022-01-17 02:55:00|31261.8|31241.8|31277.2|31227.2|31287.7|31245.8|31257.2|31222|364
1642388400000|2022-01-17 03:00:00|31277.3|31227.3|31262.4|31242.4|31282.1|31247.4|31261|31226.8|278
1642388700000|2022-01-17 03:05:00|31262.5|31242.5|31263.3|31243.3|31284.6|31246.3|31258.6|31224.1|214
1642389000000|2022-01-17 03:10:00|31262.8|31242.8|31263.3|31243.3|31283.8|31247.5|31262.7|31227|256
1642389300000|2022-01-17 03:15:00|31263.2|31243.2|31277.5|31227.5|31280.9|31245.8|31261.6|31226.6|228
1642389600000|2022-01-17 03:20:00|31277.7|31227.7|31278.6|31228.6|31283.6|31247.6|31259.6|31221.6|254
1642389900000|2022-01-17 03:25:00|31278.1|31228.1|31261.5|31241.5|31280.9|31246.4|31259.6|31224|250
1642390200000|2022-01-17 03:30:00|31273.6|31223.6|31259.1|31239.1|31275.8|31240.1|31255.9|31221|258
1642390500000|2022-01-17 03:35:00|31259.7|31239.7|31271|31221|31274.7|31240.9|31254.2|31217.6|296
1642390800000|2022-01-17 03:40:00|31271.2|31221.2|31258.6|31238.6|31274.1|31240.2|31255.3|31221.1|220
1642391100000|2022-01-17 03:45:00|31258.2|31238.2|31253.8|31233.8|31271.8|31240.2|31252|31218.8|221
1642391400000|2022-01-17 03:50:00|31253.9|31233.9|31255.5|31235.5|31270|31237.1|31252.6|31217.9|234
1642391700000|2022-01-17 03:55:00|31255.1|31235.1|31266.9|31216.9|31269.2|31236.7|31245.1|31210.9|304
1642392000000|2022-01-17 04:00:00|31263.8|31213.8|31264.5|31214.5|31269.3|31231.6|31249.4|31212.8|238
1642392300000|2022-01-17 04:05:00|31264.2|31214.2|31250.5|31230.5|31269.5|31233.5|31250.5|31213.6|214
1642392600000|2022-01-17 04:10:00|31250.9|31230.9|31262.9|31212.9|31267.5|31233.2|31248.8|31212.1|163
1642392900000|2022-01-17 04:15:00|31262.8|31212.8|31264.8|31214.8|31266.9|31232.7|31248|31210.7|196
1642393200000|2022-01-17 04:20:00|31267.7|31217.7|31260.8|31210.8|31268|31218|31257.8|31207.8|237
1642393500000|2022-01-17 04:25:00|31261.5|31211.5|31272.3|31222.3|31274.5|31224.5|31260.2|31210.2|268
1642393800000|2022-01-17 04:30:00|31272.4|31222.4|31264.8|31214.8|31273.8|31223.8|31264.8|31214.8|258
1642394100000|2022-01-17 04:35:00|31267.2|31217.2|31261.8|31211.8|31268.5|31218.5|31261|31211|217
1642394400000|2022-01-17 04:40:00|31262.2|31212.2|31258.8|31208.8|31264.4|31214.4|31257.4|31207.4|273
1642394700000|2022-01-17 04:45:00|31262.2|31212.2|31258.8|31208.8|31262.8|31225.9|31245.4|31205.9|242
1642395000000|2022-01-17 04:50:00|31258.1|31208.1|31262.3|31212.3|31265.4|31215.4|31258.1|31208.1|207
1642395300000|2022-01-17 04:55:00|31261.7|31211.7|31265.1|31215.1|31267.9|31217.9|31257.4|31207.4|250
1642395600000|2022-01-17 05:00:00|31265.6|31215.6|31261.1|31211.1|31268.4|31218.4|31260.2|31210.2|273
1642395900000|2022-01-17 05:05:00|31261.3|31211.3|31270.7|31220.7|31271|31221|31261.3|31211.3|232
1642396200000|2022-01-17 05:10:00|31270.2|31220.2|31268.5|31218.5|31274.3|31224.3|31265.2|31215.2|267
1642396500000|2022-01-17 05:15:00|31268.1|31218.1|31264.5|31214.5|31269.8|31219.8|31263.5|31213.5|241
1642396800000|2022-01-17 05:20:00|31266.6|31216.6|31266|31216|31272.3|31222.3|31262.6|31212.6|226
1642397100000|2022-01-17 05:25:00|31266.1|31216.1|31263.7|31213.7|31266.1|31216.1|31259.2|31209.2|238
1642397400000|2022-01-17 05:30:00|31263.2|31213.2|31263.9|31213.9|31265.3|31215.3|31257.9|31207.9|264
1642397700000|2022-01-17 05:35:00|31264.2|31214.2|31263.9|31213.9|31270.6|31220.6|31262.8|31212.8|308
1642398000000|2022-01-17 05:40:00|31263.5|31213.5|31264.9|31214.9|31266.2|31229.7|31247.3|31210.7|266
1642398300000|2022-01-17 05:45:00|31263.2|31213.2|31265.4|31215.4|31267.5|31231.2|31246.9|31208.4|273
1642398600000|2022-01-17 05:50:00|31265.5|31215.5|31261|31211|31267.3|31229.9|31247.7|31209.2|252
1642398900000|2022-01-17 05:55:00|31262.8|31212.8|31269.3|31219.3|31272.2|31236|31245.2|31207.2|330
1642399200000|2022-01-17 06:00:00|31268.9|31218.9|31266.5|31216.5|31269.8|31233.8|31250.4|31214.6|338
1642399500000|2022-01-17 06:05:00|31267.2|31217.2|31272.7|31222.7|31273.7|31237.5|31250|31213.9|298
1642399800000|2022-01-17 06:10:00|31272.2|31222.2|31272.4|31222.4|31275.7|31239.1|31252|31216|306
1642400100000|2022-01-17 06:15:00|31272.5|31222.5|31279.2|31229.2|31280.1|31244.4|31257.6|31222.2|265
1642400400000|2022-01-17 06:20:00|31279.4|31229.4|31277.2|31227.2|31283.7|31247.5|31261|31225.8|260
1642400700000|2022-01-17 06:25:00|31277.3|31227.3|31278.4|31228.4|31280.1|31243.8|31260.5|31224.1|283
1642401000000|2022-01-17 06:30:00|31278.2|31228.2|31280.1|31230.1|31281.2|31246.3|31261.2|31225.6|271
1642401300000|2022-01-17 06:35:00|31280.9|31230.9|31261.9|31241.9|31281.8|31246.5|31261.5|31226|278
1642401600000|2022-01-17 06:40:00|31262.6|31242.6|31264.3|31210.1|31281|31245.2|31257.3|31199.6|304
1642401900000|2022-01-17 06:45:00|31263.4|31209.4|31269.4|31215.1|31275.3|31216.1|31258.9|31194.4|305
1642402200000|2022-01-17 06:50:00|31268.7|31212.9|31264.3|31201.1|31274.5|31218.8|31257.2|31197.2|400
1642402500000|2022-01-17 06:55:00|31264.7|31193.2|31269.4|31207.8|31281.7|31215.2|31258.7|31193.2|324
1642402800000|2022-01-17 07:00:00|31266.8|31206.6|31250.2|31200.2|31266.8|31228.5|31226|31183.2|605
1642403100000|2022-01-17 07:05:00|31250.5|31200.5|31222.7|31202.7|31252.8|31217.9|31217.6|31183.1|576
1642403400000|2022-01-17 07:10:00|31221.8|31201.8|31210.3|31190.3|31237.5|31201.8|31204.2|31170|436
1642403700000|2022-01-17 07:15:00|31208.9|31188.9|31211.3|31191.3|31231.7|31195.4|31204.5|31173.1|367
1642404000000|2022-01-17 07:20:00|31210.9|31190.9|31205.3|31185.3|31229.5|31192.6|31202.5|31168.4|406
1642404300000|2022-01-17 07:25:00|31205|31185|31195.3|31175.3|31220.6|31188.6|31194.3|31161.7|411
1642404600000|2022-01-17 07:30:00|31198.4|31178.4|31147.2|31127.2|31202.5|31182.5|31139.8|31099.9|688
1642404900000|2022-01-17 07:35:00|31146.8|31126.8|31188.6|31168.6|31199.9|31168.6|31146.4|31126.4|588
1642405200000|2022-01-17 07:40:00|31188.7|31168.7|31189.1|31169.1|31208|31172.6|31179.8|31150.1|613
1642405500000|2022-01-17 07:45:00|31188.9|31168.9|31188.4|31168.4|31192.9|31172.9|31185.8|31165.8|539
1642405800000|2022-01-17 07:50:00|31189.7|31169.7|31186.1|31166.1|31192.3|31172.3|31185|31165|455
1642406100000|2022-01-17 07:55:00|31186|31166|31183.6|31163.6|31204|31170.5|31180.5|31152.9|524
1642406400000|2022-01-17 08:00:00|31183.7|31163.7|31189.6|31169.6|31209.4|31173.3|31177.6|31153.4|648
1642406700000|2022-01-17 08:05:00|31189.7|31169.7|31199.5|31179.5|31212|31186.2|31186.1|31154.3|649
1642407000000|2022-01-17 08:10:00|31199.3|31179.3|31207.1|31187.1|31230.2|31202.4|31195.8|31175.3|676
1642407300000|2022-01-17 08:15:00|31206.6|31186.6|31214.3|31194.3|31245.6|31212.8|31198|31178|654
1642407600000|2022-01-17 08:20:00|31214.4|31194.4|31210|31190|31214.6|31194.6|31198.5|31178.5|533
1642407900000|2022-01-17 08:25:00|31209.8|31189.8|31203.2|31183.2|31223|31193.8|31199.3|31168.5|595
1642408200000|2022-01-17 08:30:00|31203.1|31183.1|31192.5|31172.5|31204.3|31184|31184.3|31153.5|612
1642408500000|2022-01-17 08:35:00|31192.8|31172.8|31185.8|31165.8|31193|31173|31178.6|31158.6|528
1642408800000|2022-01-17 08:40:00|31186|31166|31175.5|31155.5|31186.4|31166.4|31173.3|31153.3|478
1642409100000|2022-01-17 08:45:00|31175.1|31155.1|31170|31150|31181.8|31161.8|31160|31140|595
1642409400000|2022-01-17 08:50:00|31169.9|31149.9|31178.3|31158.3|31181.2|31161.2|31167.4|31147.4|468
1642409700000|2022-01-17 08:55:00|31177.3|31157.3|31174.9|31154.9|31178.7|31158.7|31164.6|31144.6|568
1642410000000|2022-01-17 09:00:00|31173.9|31153.9|31173|31153|31178.4|31158.4|31166.5|31146.5|563
1642410300000|2022-01-17 09:05:00|31172.9|31152.9|31179.9|31159.9|31179.9|31159.9|31166.6|31146.6|493
1642410600000|2022-01-17 09:10:00|31178.6|31158.6|31168.9|31148.9|31184.5|31164.5|31163.6|31143.6|545
1642410900000|2022-01-17 09:15:00|31169.5|31149.5|31181.3|31161.3|31181.4|31161.4|31164.3|31144.3|539
1642411200000|2022-01-17 09:20:00|31181.4|31161.4|31180.9|31160.9|31187.5|31167.5|31173.8|31153.8|607
1642411500000|2022-01-17 09:25:00|31180.8|31160.8|31186.5|31166.5|31186.6|31166.6|31178|31158|449
1642411800000|2022-01-17 09:30:00|31185.7|31165.7|31182.3|31162.3|31187.3|31167.3|31179.2|31159.2|520
1642412100000|2022-01-17 09:35:00|31181.9|31161.9|31166.3|31146.3|31189.1|31169.1|31165.2|31145.2|600
1642412400000|2022-01-17 09:40:00|31166.4|31146.4|31168.5|31148.5|31172.2|31152.2|31163.9|31143.9|600
1642412700000|2022-01-17 09:45:00|31168.9|31148.9|31172.7|31152.7|31177.7|31157.7|31166|31146|461
1642413000000|2022-01-17 09:50:00|31172.5|31152.5|31160.1|31140.1|31174.9|31154.9|31156|31136|491
1642413300000|2022-01-17 09:55:00|31160.8|31140.8|31158.4|31138.4|31165.4|31145.4|31154.4|31134.4|459
1642413600000|2022-01-17 10:00:00|31158.5|31138.5|31157.3|31137.3|31170.2|31150.2|31154.6|31134.6|480
1642413900000|2022-01-17 10:05:00|31157.2|31137.2|31120.2|31100.2|31160.5|31140.5|31120.2|31100.2|601
1642414200000|2022-01-17 10:10:00|31120|31100|31102.8|31082.8|31120.1|31100.1|31082.7|31062.7|768
1642414500000|2022-01-17 10:15:00|31095|31075|31101.7|31081.7|31104.2|31084.2|31092.3|31072.3|485
1642414800000|2022-01-17 10:20:00|31101.4|31081.4|31113|31093|31114.3|31094.3|31101.4|31081.4|453
1642415100000|2022-01-17 10:25:00|31113.1|31093.1|31113.6|31093.6|31115.3|31095.3|31110.9|31090.9|848
1642415400000|2022-01-17 10:30:00|31112.6|31092.6|31106.1|31086.1|31114.9|31094.9|31104.5|31084.5|497
1642415700000|2022-01-17 10:35:00|31105.8|31085.8|31117.5|31097.5|31117.9|31097.9|31104.5|31084.5|524
1642416000000|2022-01-17 10:40:00|31117.1|31097.1|31134.6|31114.6|31139.9|31119.9|31112|31092|386
1642416300000|2022-01-17 10:45:00|31135.8|31115.8|31159.1|31139.1|31177.4|31141.5|31127.9|31107.9|448
1642416600000|2022-01-17 10:50:00|31157.8|31137.8|31204.5|31154.5|31230|31193.8|31155.4|31135.4|556
1642416900000|2022-01-17 10:55:00|31204.1|31154.1|31163.4|31143.4|31226.5|31188.5|31156.2|31123.4|731
1642417200000|2022-01-17 11:00:00|31163.1|31143.1|31160.3|31140.3|31197.7|31165.4|31156.9|31125.5|613
1642417500000|2022-01-17 11:05:00|31161.4|31141.4|31161.8|31141.8|31172.9|31142.9|31147|31121|487
1642417800000|2022-01-17 11:10:00|31161.4|31141.4|31151.4|31131.4|31165.6|31145.6|31150.6|31130.6|416
1642418100000|2022-01-17 11:15:00|31151.5|31131.5|31146.2|31126.2|31155.3|31135.3|31146|31126|520
1642418400000|2022-01-17 11:20:00|31146.1|31126.1|31179.6|31159.6|31182.6|31162.6|31145.8|31119.8|517
1642418700000|2022-01-17 11:25:00|31179.9|31159.9|31177.4|31157.4|31181|31161|31175|31155|391
1642419000000|2022-01-17 11:30:00|31177.7|31157.7|31199.4|31179.4|31215.5|31186.5|31177.5|31157.5|497
1642419300000|2022-01-17 11:35:00|31198.2|31178.2|31206.2|31186.2|31229.3|31197.5|31169.2|31139.7|594
1642419600000|2022-01-17 11:40:00|31204.8|31184.8|31199.9|31179.9|31227.4|31194.8|31192.9|31158.7|711
1642419900000|2022-01-17 11:45:00|31200.8|31180.8|31214.2|31164.2|31218.9|31186.6|31193.7|31159|701
1642420200000|2022-01-17 11:50:00|31213.3|31163.3|31198.5|31178.5|31214.7|31182.9|31194.9|31160.1|605
1642420500000|2022-01-17 11:55:00|31198.9|31178.9|31202.2|31182.2|31218.1|31185.4|31195.7|31161|643
1642420800000|2022-01-17 12:00:00|31202|31182|31210.8|31160.8|31223|31190.4|31190.4|31160.5|636
1642421100000|2022-01-17 12:05:00|31208.9|31158.9|31204.1|31184.1|31220|31186|31191.9|31158.6|440
1642421400000|2022-01-17 12:10:00|31203.8|31183.8|31207.6|31187.6|31222.4|31188.4|31199.6|31164.7|809
1642421700000|2022-01-17 12:15:00|31207.5|31187.5|31207.2|31187.2|31219.1|31191.9|31202.8|31167.6|603
1642422000000|2022-01-17 12:20:00|31207.5|31187.5|31208.1|31188.1|31212.5|31192.5|31205.5|31185.5|539
1642422300000|2022-01-17 12:25:00|31207.7|31187.7|31215.3|31195.3|31243.5|31212.7|31201|31174.4|611
1642422600000|2022-01-17 12:30:00|31216.1|31196.1|31224.4|31204.4|31225.8|31205.8|31216.1|31196.1|476
1642422900000|2022-01-17 12:35:00|31223.9|31203.9|31221.5|31201.5|31225.2|31205.2|31217.6|31197.6|532
1642423200000|2022-01-17 12:40:00|31221.4|31201.4|31226|31206|31226.5|31206.5|31217.1|31197.1|469
1642423500000|2022-01-17 12:45:00|31225.9|31205.9|31228.3|31208.3|31230.7|31210.7|31223.7|31203.7|535
1642423800000|2022-01-17 12:50:00|31228.1|31208.1|31234.6|31214.6|31238.3|31218.3|31227|31207|602
1642424100000|2022-01-17 12:55:00|31234.1|31214.1|31248.6|31228.6|31277.4|31257.4|31228.9|31208.9|864
1642424400000|2022-01-17 13:00:00|31248.9|31228.9|31234|31214|31265.4|31240|31217.8|31196.1|891
1642424700000|2022-01-17 13:05:00|31233.4|31213.4|31240.3|31220.3|31262.9|31236.7|31219.2|31198.7|811
1642425000000|2022-01-17 13:10:00|31239.7|31219.7|31235.6|31215.6|31256.9|31222.5|31226.2|31198.8|604
1642425300000|2022-01-17 13:15:00|31235.3|31215.3|31248.3|31228.3|31256.9|31236.9|31235.3|31206.1|749
1642425600000|2022-01-17 13:20:00|31248.4|31228.4|31255.6|31235.6|31259|31239|31247|31227|784
1642425900000|2022-01-17 13:25:00|31256|31236|31259.3|31239.3|31291.5|31261.7|31253.6|31224.8|620
1642426200000|2022-01-17 13:30:00|31259.1|31239.1|31265.1|31245.1|31277.9|31247.1|31251.5|31214.8|687
1642426500000|2022-01-17 13:35:00|31263.9|31243.9|31256.1|31236.1|31276.1|31246.8|31254.7|31219.8|790
1642426800000|2022-01-17 13:40:00|31256|31236|31246.4|31226.4|31269.4|31239.4|31240.7|31210|748
1642427100000|2022-01-17 13:45:00|31246|31226|31251|31231|31260.8|31231.6|31236.7|31209.6|622
1642427400000|2022-01-17 13:50:00|31250.5|31230.5|31224.7|31204.7|31262|31234.7|31221.5|31201.5|693
1642427700000|2022-01-17 13:55:00|31224.3|31204.3|31217.1|31197.1|31227.7|31207.7|31213.1|31193.1|641
1642428000000|2022-01-17 14:00:00|31217.4|31197.4|31218.8|31198.8|31223.3|31203.3|31216|31196|702
1642428300000|2022-01-17 14:05:00|31218.9|31198.9|31210.3|31190.3|31242.2|31217.8|31205.1|31185.1|716
1642428600000|2022-01-17 14:10:00|31210.5|31190.5|31223.7|31203.7|31224.2|31204.2|31199.8|31179.8|747
1642428900000|2022-01-17 14:15:00|31222.8|31202.8|31219.6|31199.6|31237.1|31217.1|31211|31191|604
1642429200000|2022-01-17 14:20:00|31220.2|31200.2|31229|31209|31230.4|31210.4|31219.4|31199.4|443
1642429500000|2022-01-17 14:25:00|31228.6|31208.6|31226|31206|31235.2|31215.2|31225.1|31205.1|441
1642429800000|2022-01-17 14:30:00|31226.1|31206.1|31218.9|31198.9|31228.9|31208.9|31218.4|31198.4|435
1642430100000|2022-01-17 14:35:00|31218.8|31198.8|31212.1|31192.1|31223.2|31203.2|31211.4|31191.4|505
1642430400000|2022-01-17 14:40:00|31212|31192|31202.8|31182.8|31218|31198|31200.7|31180.7|557
1642430700000|2022-01-17 14:45:00|31203|31183|31201.5|31181.5|31207.1|31187.1|31198.7|31178.7|540
1642431000000|2022-01-17 14:50:00|31201.3|31181.3|31205.8|31185.8|31211.4|31191.4|31197.9|31177.9|423
1642431300000|2022-01-17 14:55:00|31206.5|31186.5|31206.4|31186.4|31209.3|31189.3|31196.2|31176.2|601
1642431600000|2022-01-17 15:00:00|31206.5|31186.5|31228.8|31208.8|31233|31213|31203.3|31183.3|583
1642431900000|2022-01-17 15:05:00|31229.2|31209.2|31230.9|31210.9|31235.2|31215.2|31225.8|31205.8|526
1642432200000|2022-01-17 15:10:00|31231.4|31211.4|31229.3|31209.3|31238.2|31218.2|31227.8|31207.8|481
1642432500000|2022-01-17 15:15:00|31228.8|31208.8|31220.8|31200.8|31232.7|31212.7|31211.7|31191.7|487
1642432800000|2022-01-17 15:20:00|31221|31201|31250|31230|31265.3|31231.5|31220.2|31200.2|629
1642433100000|2022-01-17 15:25:00|31249.9|31229.9|31247.9|31227.9|31273.4|31239.7|31246.1|31212.5|695
1642433400000|2022-01-17 15:30:00|31248|31228|31243.3|31223.3|31248.5|31228.5|31233.4|31213.4|694
1642433700000|2022-01-17 15:35:00|31243.5|31223.5|31250.4|31230.4|31254.8|31234.8|31243|31223|554
1642434000000|2022-01-17 15:40:00|31249.8|31229.8|31246.9|31226.9|31257.4|31237.4|31241.4|31221.4|649
1642434300000|2022-01-17 15:45:00|31246.8|31226.8|31247.9|31227.9|31252.7|31232.7|31237|31217|607
1642434600000|2022-01-17 15:50:00|31248.2|31228.2|31239.9|31219.9|31253.4|31233.4|31234.2|31214.2|595
1642434900000|2022-01-17 15:55:00|31240|31220|31216.8|31196.8|31240.7|31220.7|31216.2|31179.5|739
1642435200000|2022-01-17 16:00:00|31215.6|31195.6|31181.6|31161.6|31235.7|31203.6|31180.4|31146.8|715
1642435500000|2022-01-17 16:05:00|31182.2|31162.2|31196.1|31146.1|31196.9|31165.7|31176|31136|609
1642435800000|2022-01-17 16:10:00|31194.8|31144.8|31204.7|31184.7|31222.6|31186.4|31175.6|31142.5|578
1642436100000|2022-01-17 16:15:00|31204.8|31184.8|31215|31165|31223.9|31189.3|31203|31160.8|542
1642436400000|2022-01-17 16:20:00|31215.3|31165.3|31194.8|31174.8|31226.8|31195.9|31190.2|31156.8|640
1642436700000|2022-01-17 16:25:00|31195|31175|31204.6|31184.6|31220.6|31188|31183.8|31150.6|638
1642437000000|2022-01-17 16:30:00|31205.6|31185.6|31209.2|31189.2|31229.6|31196.6|31203.1|31166.3|443
1642437300000|2022-01-17 16:35:00|31208.8|31188.8|31202.7|31182.7|31210.4|31190.4|31196.5|31176.5|386
1642437600000|2022-01-17 16:40:00|31202.8|31182.8|31205.3|31185.3|31209.7|31189.7|31202.4|31182.4|295
1642437900000|2022-01-17 16:45:00|31205.2|31185.2|31212.9|31192.9|31228.8|31197.1|31203.6|31175.7|447
1642438200000|2022-01-17 16:50:00|31213.2|31193.2|31207.4|31187.4|31228.2|31198.6|31206.4|31174.2|359
1642438500000|2022-01-17 16:55:00|31208.7|31188.7|31199|31179|31224.1|31190.7|31198.3|31163.8|489
1642438800000|2022-01-17 17:00:00|31198.9|31178.9|31204.2|31154.2|31217.6|31182.8|31186.9|31148.6|473
1642439100000|2022-01-17 17:05:00|31204.6|31154.6|31178.9|31158.9|31207.6|31172.6|31177.7|31142.5|414
1642439400000|2022-01-17 17:10:00|31193.8|31143.8|31191.6|31171.6|31204.2|31171.6|31180.6|31143.2|348
1642439700000|2022-01-17 17:15:00|31191.9|31171.9|31204.7|31154.7|31210.1|31174|31186.6|31151.2|275
1642440000000|2022-01-17 17:20:00|31205.3|31155.3|31207.9|31157.9|31209.8|31174.5|31189.7|31154.4|239
1642440300000|2022-01-17 17:25:00|31208.2|31158.2|31212|31162|31215.1|31177.7|31192|31156.6|245
1642440600000|2022-01-17 17:30:00|31211.6|31161.6|31208.3|31158.3|31216.3|31180.9|31192.5|31156.6|336
1642440900000|2022-01-17 17:35:00|31208.8|31158.8|31205.7|31155.7|31210.9|31174.6|31188.6|31152|306
1642441200000|2022-01-17 17:40:00|31205.6|31155.6|31206.8|31156.8|31208.9|31169.9|31185.3|31148|295
1642441500000|2022-01-17 17:45:00|31206.9|31156.9|31207.1|31157.1|31209.4|31173.4|31188.6|31150.8|307
1642441800000|2022-01-17 17:50:00|31206.3|31156.3|31211.2|31161.2|31212|31174|31189.4|31151.5|329
1642442100000|2022-01-17 17:55:00|31211.1|31161.1|31207.4|31157.4|31211.9|31179.1|31193.4|31154.6|266
1642442400000|2022-01-17 18:00:00|31208.2|31158.2|31204.5|31154.5|31209.2|31172.6|31187.9|31151.4|243
1642442700000|2022-01-17 18:05:00|31204.7|31154.7|31205.7|31155.7|31208|31174.4|31187.2|31149.5|237
1642443000000|2022-01-17 18:10:00|31190.8|31170.8|31194.2|31174.2|31208.5|31179.1|31189.3|31153.2|179
1642443300000|2022-01-17 18:15:00|31194|31174|31189.2|31169.2|31209.3|31176.9|31187.8|31151.7|174
1642443600000|2022-01-17 18:20:00|31203.7|31153.7|31200.4|31150.4|31206.9|31173.2|31185|31150|221
1642443900000|2022-01-17 18:25:00|31200.8|31150.8|31204.3|31154.3|31205|31170.9|31185.5|31150|142
1642444200000|2022-01-17 18:30:00|31204|31154|31209.2|31159.2|31210|31174.4|31188.8|31153.1|220
1642444500000|2022-01-17 18:35:00|31209|31159|31211.3|31161.3|31212.2|31177.5|31192|31156.5|189
1642444800000|2022-01-17 18:40:00|31211.4|31161.4|31195.7|31175.7|31214.9|31178.5|31192|31154.7|220
1642445100000|2022-01-17 18:45:00|31196.6|31176.6|31214.9|31164.9|31215.8|31180.7|31194|31158.6|207
1642445400000|2022-01-17 18:50:00|31215.3|31165.3|31202|31182|31218.9|31184|31199.7|31163.5|193
1642445700000|2022-01-17 18:55:00|31200.2|31180.2|31203.5|31183.5|31218.9|31183.9|31195.9|31161.4|251
1642446000000|2022-01-17 19:00:00|31203.1|31183.1|31216.5|31166.5|31222.3|31187.1|31199.6|31163.8|282
1642446300000|2022-01-17 19:05:00|31201.2|31181.2|31217.6|31167.6|31219.4|31184.6|31198.6|31164.5|160
1642446600000|2022-01-17 19:10:00|31217.5|31167.5|31215.2|31165.2|31218.8|31183.3|31200.7|31164.7|145
1642446900000|2022-01-17 19:15:00|31215.3|31165.3|31220.1|31170.1|31221.2|31186.6|31200.8|31164.5|276
1642447200000|2022-01-17 19:20:00|31220.2|31170.2|31208.8|31188.8|31224.4|31189.7|31203.2|31168.2|211
1642447500000|2022-01-17 19:25:00|31206.5|31186.5|31220.4|31170.4|31224.1|31190.4|31205.9|31168.7|228
1642447800000|2022-01-17 19:30:00|31220.1|31170.1|31218.2|31168.2|31223.9|31189|31200.5|31163.8|222
1642448100000|2022-01-17 19:35:00|31217.9|31167.9|31218.6|31168.6|31219.5|31184.9|31200.9|31165.5|182
1642448400000|2022-01-17 19:40:00|31218|31168|31209.1|31189.1|31222.7|31190.1|31201.8|31165.7|238
1642448700000|2022-01-17 19:45:00|31208.7|31188.7|31206.2|31186.2|31222.5|31189.1|31202.9|31167.8|255
1642449000000|2022-01-17 19:50:00|31206.4|31186.4|31219|31169|31222|31189.8|31201.7|31167|195
1642449300000|2022-01-17 19:55:00|31202.9|31182.9|31225.9|31175.9|31226.4|31189.3|31201.9|31166.9|240
1642449600000|2022-01-17 20:00:00|31225.7|31175.7|31206.5|31186.5|31225.7|31188|31205.3|31170|186
1642449900000|2022-01-17 20:05:00|31206.8|31186.8|31218|31168|31223|31189.7|31203.8|31165.7|211
1642450200000|2022-01-17 20:10:00|31217.9|31167.9|31217.1|31167.1|31224.5|31188.7|31203.3|31166.3|155
1642450500000|2022-01-17 20:15:00|31218.1|31168.1|31205.6|31185.6|31223.6|31190.9|31205.2|31165|220
1642450800000|2022-01-17 20:20:00|31206.1|31186.1|31217.8|31167.8|31222.5|31189.9|31202|31164.8|189
1642451100000|2022-01-17 20:25:00|31217.5|31167.5|31203.4|31183.4|31222.8|31191.8|31202.3|31163|199
1642451400000|2022-01-17 20:30:00|31203|31183|31203.1|31183.1|31220.2|31187.8|31201.2|31165.6|188
1642451700000|2022-01-17 20:35:00|31216.4|31166.4|31216.7|31166.7|31220|31186.9|31200.2|31164|164
1642452000000|2022-01-17 20:40:00|31216.9|31166.9|31211.7|31161.7|31219.6|31183.7|31197.8|31160.7|146
1642452300000|2022-01-17 20:45:00|31211.8|31161.8|31199.6|31179.6|31217.1|31181.1|31197.1|31161.8|149
1642452600000|2022-01-17 20:50:00|31199.7|31179.7|31216.9|31166.9|31217.6|31181.9|31198.8|31162.1|163
1642452900000|2022-01-17 20:55:00|31216|31165.5|31219.9|31169.9|31220.3|31183.1|31199|31163.6|252
1642453200000|2022-01-17 21:00:00|31220.2|31170.2|31221.7|31171.7|31225.2|31190.6|31206.1|31165.1|224
1642453500000|2022-01-17 21:05:00|31221.8|31171.8|31223.4|31173.4|31228.1|31191.4|31207.6|31168.2|150
1642453800000|2022-01-17 21:10:00|31224.9|31173.3|31222.6|31172.6|31228.6|31189.9|31206.1|31168.4|168
1642454100000|2022-01-17 21:15:00|31223.4|31173.4|31223.4|31172.8|31229|31188.4|31202.9|31168.1|176
1642454400000|2022-01-17 21:20:00|31222.5|31172.5|31218.7|31168.7|31227|31190|31205.7|31166.7|164
1642454700000|2022-01-17 21:25:00|31218.5|31168.5|31217.8|31167.8|31222.1|31172.1|31215.6|31165.4|194
1642455000000|2022-01-17 21:30:00|31222.3|31172.3|31221.6|31171.6|31227.8|31187.5|31207.5|31166.3|193
1642455300000|2022-01-17 21:35:00|31220.9|31170.9|31222.6|31172.6|31226.8|31176.8|31218.3|31168.1|145
1642455600000|2022-01-17 21:40:00|31221.4|31171.4|31221.2|31171.2|31229.6|31177.7|31217.4|31158|160
1642455900000|2022-01-17 21:45:00|31228.1|31166|31240.5|31159.1|31244.8|31182.3|31228.1|31154|188
1642456200000|2022-01-17 21:50:00|31240|31158.2|31245.1|31169|31250|31179.6|31229.2|31146|280
1642456500000|2022-01-17 21:55:00|31248|31168.5|31261.5|31154.5|31262.5|31169.6|31235|31134|278
1642456800000|2022-01-17 22:00:00|31262.3|31155.3|31256.2|31149.2|31262.3|31155.3|31249.1|31142.1|54
1642457100000|2022-01-17 22:05:00|31252.2|31145.2|31257.3|31150.3|31257.3|31154.2|31249.7|31145.2|42
1642457400000|2022-01-17 22:10:00|31260|31153.1|31260.9|31153.9|31265.4|31158.4|31250|31143|168
1642457700000|2022-01-17 22:15:00|31255.7|31148.7|31265.3|31158.3|31268.6|31161.6|31243.2|31136.2|160
1642458000000|2022-01-17 22:20:00|31253.3|31146.3|31249.9|31146.7|31268.6|31161.6|31232.3|31125.3|421
1642458300000|2022-01-17 22:25:00|31246.7|31139.7|31230.1|31123.1|31265.2|31158.2|31219.5|31112.5|189
1642458600000|2022-01-17 22:30:00|31229.8|31122.8|31256.3|31149.3|31268.6|31164.4|31227.6|31120.6|261
1642458900000|2022-01-17 22:35:00|31255|31148|31241.2|31134.2|31264.8|31168.7|31232.9|31125.9|192
1642459200000|2022-01-17 22:40:00|31243.4|31136.4|31251.3|31144.3|31258.6|31164.6|31231.2|31124.2|192
1642459500000|2022-01-17 22:45:00|31255.6|31148.6|31242.7|31135.7|31263.9|31156.9|31237.1|31130.1|335
1642459800000|2022-01-17 22:50:00|31239.1|31132.1|31246.2|31139.2|31264.4|31163.1|31235.2|31128.2|242
1642460100000|2022-01-17 22:55:00|31248.5|31141.5|31252.1|31145.1|31264|31158.2|31239.5|31132.5|359
1642460400000|2022-01-17 23:00:00|31251.8|31144.8|31252.4|31155.6|31265.3|31169.5|31244|31140.3|341
1642460700000|2022-01-17 23:05:00|31256.7|31166.5|31261.8|31166.6|31269.1|31183.9|31244.8|31151.5|253
1642461000000|2022-01-17 23:10:00|31265.2|31160.3|31249.7|31179.7|31266.8|31188.3|31236.5|31146.3|259
1642461300000|2022-01-17 23:15:00|31250.9|31170.3|31242.5|31174.4|31256.8|31193.7|31235.5|31160.1|218
1642461600000|2022-01-17 23:20:00|31242.1|31174.9|31244.2|31178.6|31244.2|31190.7|31232.8|31159.2|195
1642461900000|2022-01-17 23:25:00|31242.9|31178.9|31246.2|31192.3|31246.2|31192.5|31238.2|31178.9|266
1642462200000|2022-01-17 23:30:00|31246|31184.4|31242.5|31181.3|31247.9|31195.5|31236.4|31179.5|251
1642462500000|2022-01-17 23:35:00|31242.4|31181.2|31238|31180.8|31246.1|31191.6|31236.6|31178.4|297
1642462800000|2022-01-17 23:40:00|31238.1|31180.9|31233.6|31180.8|31244.4|31190.4|31233|31176.3|239
1642463100000|2022-01-17 23:45:00|31234.3|31180.6|31234.1|31178.9|31236.5|31186.4|31227.6|31172.4|209
1642463400000|2022-01-17 23:50:00|31234|31176.6|31232.4|31176.3|31236.8|31186.8|31228.7|31174.4|194
1642463700000|2022-01-17 23:55:00|31232.5|31175.9|31232.3|31175.3|31236|31183.8|31225.7|31170.6|261
1642464000000|2022-01-18 00:00:00|31230.5|31176.2|31234.6|31178.5|31240.1|31186|31227.3|31171.2|342
1642464300000|2022-01-18 00:05:00|31234.4|31178.7|31231.7|31177|31236|31182.8|31228.2|31172.4|239
1642464600000|2022-01-18 00:10:00|31232.3|31177.6|31232.8|31178.5|31235.7|31185.1|31228.4|31173.8|244
1642464900000|2022-01-18 00:15:00|31232.5|31176.5|31219.9|31165.2|31233|31177.5|31215|31159|364
1642465200000|2022-01-18 00:20:00|31220.4|31166.2|31217.9|31166.6|31224|31173.5|31215.1|31159|328
1642465500000|2022-01-18 00:25:00|31218.1|31166.4|31220.4|31165|31223.7|31171.1|31213.9|31155.8|364
1642465800000|2022-01-18 00:30:00|31220.7|31162.6|31222.2|31166.4|31227.7|31175.1|31216.3|31158.4|365
1642466100000|2022-01-18 00:35:00|31221|31168.3|31213.6|31158|31231|31179|31209.1|31155.2|346
1642466400000|2022-01-18 00:40:00|31211.5|31160.1|31211.7|31160.7|31217.3|31167.3|31208.1|31153|299
1642466700000|2022-01-18 00:45:00|31210.7|31159.5|31205.6|31155.6|31212.9|31162.9|31200.5|31145|355
1642467000000|2022-01-18 00:50:00|31205|31154.2|31199.9|31149.9|31209.9|31159.9|31198.4|31141.8|352
1642467300000|2022-01-18 00:55:00|31199.8|31149.8|31196.2|31145.7|31204.8|31154.8|31195.8|31141.1|411
1642467600000|2022-01-18 01:00:00|31198.8|31148.8|31202.7|31152.7|31207|31157|31197.1|31143.6|459
1642467900000|2022-01-18 01:05:00|31202.2|31151.8|31205.5|31155.5|31207|31157|31198.9|31144.6|365
1642468200000|2022-01-18 01:10:00|31205|31155|31202.4|31152.4|31205.8|31155.8|31197.9|31145.4|369
1642468500000|2022-01-18 01:15:00|31201.6|31151.6|31199.1|31149.1|31203.1|31153.1|31193.6|31143.2|441
1642468800000|2022-01-18 01:20:00|31198.3|31148.3|31199.6|31149.6|31202.3|31151.9|31192.3|31138|384
1642469100000|2022-01-18 01:25:00|31199.7|31149.7|31203.7|31153.7|31206.7|31156.7|31196.5|31145.8|389
1642469400000|2022-01-18 01:30:00|31203.1|31153.1|31196.8|31146.8|31209.3|31159.2|31193.3|31140|361
1642469700000|2022-01-18 01:35:00|31197.7|31145.2|31200.9|31150.9|31204.3|31154.3|31190.1|31139.2|452
1642470000000|2022-01-18 01:40:00|31200.8|31150.8|31196.4|31146.4|31202.7|31152.7|31192.6|31138|416
1642470300000|2022-01-18 01:45:00|31196.5|31146.5|31198.5|31148.5|31203.2|31153.2|31194|31142|346
1642470600000|2022-01-18 01:50:00|31198.2|31148.2|31199.8|31148.3|31204.7|31154.4|31194.9|31144.1|479
1642470900000|2022-01-18 01:55:00|31201|31147.9|31199.1|31147.1|31204.1|31154.1|31192.2|31136.1|438
1642471200000|2022-01-18 02:00:00|31199.4|31146.3|31201.2|31151.2|31203.5|31153.5|31194.7|31142.6|417
1642471500000|2022-01-18 02:05:00|31200.8|31149.1|31197.3|31147.3|31202.9|31152.9|31194.5|31143.2|406
1642471800000|2022-01-18 02:10:00|31198.8|31148.8|31202.6|31152.6|31205.6|31155.6|31193.2|31143.1|407
1642472100000|2022-01-18 02:15:00|31203|31153|31202.9|31147.9|31205.9|31155.9|31194.9|31144|388
1642472400000|2022-01-18 02:20:00|31202.6|31148.5|31206|31156|31208.1|31158.1|31196.1|31143.4|401
1642472700000|2022-01-18 02:25:00|31205.9|31155.9|31201.8|31151.8|31214.5|31164.5|31201.6|31149.2|453
1642473000000|2022-01-18 02:30:00|31202.1|31152.1|31202.6|31152.6|31207.5|31157.5|31199.1|31144.3|408
1642473300000|2022-01-18 02:35:00|31203.4|31153.4|31198.5|31148.5|31203.5|31153.5|31195.9|31141|378
1642473600000|2022-01-18 02:40:00|31197.9|31147.9|31195.2|31141|31199.9|31149.9|31191.3|31138.3|353
1642473900000|2022-01-18 02:45:00|31194|31137.1|31205.7|31155.7|31208|31158|31192.2|31134.2|610
1642474200000|2022-01-18 02:50:00|31205.6|31155.6|31200.4|31150.4|31212.7|31162|31198.9|31143.8|615
1642474500000|2022-01-18 02:55:00|31199.9|31149.6|31199.8|31149.8|31209.5|31159.5|31197.3|31141|539
1642474800000|2022-01-18 03:00:00|31199.4|31149.4|31199.9|31149.9|31203.2|31153.2|31196.3|31141|501
1642475100000|2022-01-18 03:05:00|31199.6|31149.2|31196.2|31146.2|31201.1|31150.6|31193.4|31141.7|362
1642475400000|2022-01-18 03:10:00|31196|31146|31195.5|31145.5|31197.7|31147.7|31189.6|31133.4|416
1642475700000|2022-01-18 03:15:00|31195.4|31145.4|31204.3|31153.1|31205.8|31155.8|31193.7|31139|373
1642476000000|2022-01-18 03:20:00|31203.5|31153.5|31210.9|31160.9|31213.5|31162.9|31196.8|31144|570
1642476300000|2022-01-18 03:25:00|31210.6|31160.6|31210.8|31159.5|31214.9|31164.9|31207.5|31153.8|526
1642476600000|2022-01-18 03:30:00|31210.7|31159|31223.5|31173.5|31225|31175|31208.2|31150.6|532
1642476900000|2022-01-18 03:35:00|31224.1|31174.1|31255.3|31204.5|31256.9|31206.4|31221.2|31166.9|650
1642477200000|2022-01-18 03:40:00|31255.2|31205.2|31259.2|31208.4|31268.6|31218.6|31253.2|31201.5|720
1642477500000|2022-01-18 03:45:00|31262.4|31197.9|31274.4|31224.4|31278.5|31227.1|31253.5|31193.6|671
1642477800000|2022-01-18 03:50:00|31273.9|31223.9|31288.9|31229.9|31296.1|31238|31262.5|31209.2|667
1642478100000|2022-01-18 03:55:00|31289.2|31230.2|31271.8|31221.8|31290.2|31237.6|31269.3|31215.6|712
1642478400000|2022-01-18 04:00:00|31271.5|31221.5|31257.1|31207.1|31275.9|31225.6|31256.6|31196.1|638
1642478700000|2022-01-18 04:05:00|31256.9|31206.9|31257.2|31207.2|31261.1|31211.1|31244.8|31188.2|579
1642479000000|2022-01-18 04:10:00|31259.2|31198.4|31258.9|31205.4|31262.5|31212.5|31250.3|31195.6|497
1642479300000|2022-01-18 04:15:00|31258.5|31206.3|31262.5|31210|31266.1|31216|31257.2|31197.2|455
1642479600000|2022-01-18 04:20:00|31263.1|31209.5|31261.4|31210.8|31269.3|31219.3|31259.9|31203.7|564
1642479900000|2022-01-18 04:25:00|31263.3|31213.3|31266.9|31215.1|31267.3|31217.3|31257.7|31204.5|481
1642480200000|2022-01-18 04:30:00|31266.5|31216|31259.3|31209.3|31268.6|31218.6|31253.9|31202|543
1642480500000|2022-01-18 04:35:00|31259.4|31209.4|31250.3|31200.3|31259.4|31209.4|31245.1|31194.5|460
1642480800000|2022-01-18 04:40:00|31249.5|31199.5|31242|31192|31250.9|31200.9|31238.5|31188.5|352
1642481100000|2022-01-18 04:45:00|31242.9|31192.9|31244.9|31194.9|31251.7|31212.4|31226.4|31188.4|429
1642481400000|2022-01-18 04:50:00|31245.2|31195.2|31244.5|31194.5|31253.5|31214.7|31221|31186.5|489
1642481700000|2022-01-18 04:55:00|31245|31195|31241.2|31191.2|31248.4|31210.3|31221.6|31184.3|461
1642482000000|2022-01-18 05:00:00|31240.5|31190.5|31250.1|31200.1|31250.1|31200.1|31236.8|31186.8|458
1642482300000|2022-01-18 05:05:00|31250.7|31200.7|31256.7|31206.7|31261.7|31223.3|31229.7|31191.9|417
1642482600000|2022-01-18 05:10:00|31257|31207|31253|31203|31258.6|31218.2|31234.8|31196.9|422
1642482900000|2022-01-18 05:15:00|31253.1|31203.1|31249.9|31199.9|31265.1|31218.5|31238.5|31194.6|424
1642483200000|2022-01-18 05:20:00|31256.6|31206.6|31251.1|31201.1|31261.2|31214.5|31234.5|31196.4|362
1642483500000|2022-01-18 05:25:00|31254.6|31204.6|31259.1|31209.1|31263|31219.4|31239.4|31199.1|396
1642483800000|2022-01-18 05:30:00|31258.8|31208.8|31248.8|31198.8|31264.3|31218.4|31237.9|31194.8|470
1642484100000|2022-01-18 05:35:00|31248.9|31198.9|31243.8|31193.8|31257|31218.2|31229.9|31192|399
1642484400000|2022-01-18 05:40:00|31245.3|31195.3|31249.7|31199.7|31256.7|31217.9|31230.9|31193.2|331
1642484700000|2022-01-18 05:45:00|31249.4|31199.4|31248.7|31198.7|31254.5|31217.6|31226.5|31190.7|384
1642485000000|2022-01-18 05:50:00|31234.1|31214.1|31251.2|31201.2|31255.5|31218.2|31230.5|31191.7|371
1642485300000|2022-01-18 05:55:00|31248.2|31198.2|31256|31206|31259.2|31221.4|31235.4|31195.6|467
1642485600000|2022-01-18 06:00:00|31256.2|31206.2|31278|31228|31286.6|31250.3|31240.3|31204.2|565
1642485900000|2022-01-18 06:05:00|31273.5|31223.5|31285.8|31235.8|31289.4|31253.2|31265.8|31223.5|434
1642486200000|2022-01-18 06:10:00|31285|31235|31265.8|31245.8|31287.6|31248.8|31261.9|31228.3|443
1642486500000|2022-01-18 06:15:00|31265.9|31245.9|31278.2|31228.2|31287.8|31252.8|31265.6|31226.6|407
1642486800000|2022-01-18 06:20:00|31278.3|31228.3|31278.9|31228.9|31282.1|31248|31262.7|31225.5|379
1642487100000|2022-01-18 06:25:00|31278.4|31228.4|31257.7|31237.7|31279.4|31246.7|31257.1|31222.7|355
1642487400000|2022-01-18 06:30:00|31258.7|31238.7|31255.3|31235.3|31279.7|31244.5|31254|31218.9|409
1642487700000|2022-01-18 06:35:00|31254.8|31234.8|31269.5|31219.5|31274.3|31238.8|31253|31216.4|393
1642488000000|2022-01-18 06:40:00|31269.1|31219.1|31252.7|31232.7|31275.6|31239.5|31249.6|31214.3|500
1642488300000|2022-01-18 06:45:00|31253|31233|31268.3|31218.3|31271.1|31237.2|31247.7|31211.4|512
1642488600000|2022-01-18 06:50:00|31268.5|31218.5|31247.6|31197.6|31273|31223|31232.4|31197|528
1642488900000|2022-01-18 06:55:00|31247.4|31197.4|31258.3|31208.3|31261|31219.1|31233.7|31196.7|500
1642489200000|2022-01-18 07:00:00|31243.3|31223.3|31260.3|31210.3|31265.8|31231.7|31236.9|31200.8|621
1642489500000|2022-01-18 07:05:00|31260.4|31210.4|31244|31224|31262.7|31230.5|31239.8|31205|635
1642489800000|2022-01-18 07:10:00|31244.3|31224.3|31283.5|31263.5|31300.5|31265.9|31241.7|31210.1|732
1642490100000|2022-01-18 07:15:00|31297.4|31247.4|31279|31229|31298.1|31264.8|31258.7|31228.4|636
1642490400000|2022-01-18 07:20:00|31279.5|31229.5|31283.9|31263.9|31299.3|31267.4|31262.2|31228.4|710
1642490700000|2022-01-18 07:25:00|31283.3|31263.3|31294|31274|31312.6|31277.9|31278.6|31242.7|860
1642491000000|2022-01-18 07:30:00|31295|31275|31288.6|31268.6|31310.8|31283.2|31287.2|31254|759
1642491300000|2022-01-18 07:35:00|31286.6|31266.6|31289.7|31239.7|31306.8|31281.5|31265.5|31237.1|808
1642491600000|2022-01-18 07:40:00|31289.6|31239.6|31286.8|31266.8|31303|31279.4|31267.3|31238|812
1642491900000|2022-01-18 07:45:00|31286.6|31266.6|31314.5|31294.5|31329.7|31309.7|31281.9|31252.1|792
1642492200000|2022-01-18 07:50:00|31315.1|31295.1|31308.5|31288.5|31315.4|31295.4|31302.6|31282.6|596
1642492500000|2022-01-18 07:55:00|31305.8|31285.8|31308.8|31288.8|31318.5|31298.5|31294.8|31274.8|851
1642492800000|2022-01-18 08:00:00|31309|31289|31266.7|31246.7|31313.4|31293.4|31265.5|31245.5|860
1642493100000|2022-01-18 08:05:00|31266.6|31246.6|31294.2|31274.2|31314|31285|31264.9|31244.9|870
1642493400000|2022-01-18 08:10:00|31294.5|31274.5|31306.9|31286.9|31316.2|31296.2|31293.8|31273.8|767
1642493700000|2022-01-18 08:15:00|31307|31287|31299.5|31279.5|31316.4|31291|31287.3|31256|789
1642494000000|2022-01-18 08:20:00|31299.3|31279.3|31288.3|31268.3|31306.9|31280|31276.5|31247.1|868
1642494300000|2022-01-18 08:25:00|31288.8|31268.8|31282.8|31262.8|31293|31273|31278.4|31258.4|905
1642494600000|2022-01-18 08:30:00|31283.1|31263.1|31306.3|31286.3|31314.5|31294.5|31282.6|31262.6|820
1642494900000|2022-01-18 08:35:00|31306.1|31286.1|31301.1|31281.1|31323.4|31301.4|31297.5|31262.4|800
1642495200000|2022-01-18 08:40:00|31300.9|31280.9|31317.7|31297.7|31328.7|31299.1|31273.3|31239.5|925
1642495500000|2022-01-18 08:45:00|31315.8|31295.8|31321.7|31301.7|31330.7|31310.7|31311.7|31291.7|781
1642495800000|2022-01-18 08:50:00|31322.9|31302.9|31316.4|31296.4|31324.1|31304.1|31308.2|31288.2|719
1642496100000|2022-01-18 08:55:00|31315.6|31295.6|31297.8|31277.8|31316.5|31296.5|31292.1|31272.1|805
1642496400000|2022-01-18 09:00:00|31297.7|31277.7|31314|31294|31329.2|31296.3|31297.5|31277.5|766
1642496700000|2022-01-18 09:05:00|31313.8|31293.8|31314|31294|31329.9|31300.8|31297.2|31277.2|770
1642497000000|2022-01-18 09:10:00|31313.9|31293.9|31282.6|31262.6|31314.2|31294.2|31276.5|31244.6|844
1642497300000|2022-01-18 09:15:00|31283|31263|31302.2|31282.2|31319.7|31288.2|31278.1|31258.1|727
1642497600000|2022-01-18 09:20:00|31302.1|31282.1|31296.5|31276.5|31321.5|31288.4|31288.8|31257.2|722
1642497900000|2022-01-18 09:25:00|31296.7|31276.7|31312.3|31292.3|31331.2|31298.7|31293.1|31266.9|737
1642498200000|2022-01-18 09:30:00|31312.4|31292.4|31308.5|31288.5|31333.2|31306|31295.9|31272.5|735
1642498500000|2022-01-18 09:35:00|31308.6|31288.6|31314.2|31294.2|31319.6|31299.6|31305.7|31285.7|604
1642498800000|2022-01-18 09:40:00|31314.4|31294.4|31332.6|31312.6|31334.7|31314.7|31312.5|31292.5|667
1642499100000|2022-01-18 09:45:00|31332.8|31312.8|31332.8|31312.8|31337.4|31317.4|31322.8|31302.8|641
1642499400000|2022-01-18 09:50:00|31332.6|31312.6|31325.3|31305.3|31336.6|31316.6|31324.2|31304.2|666
1642499700000|2022-01-18 09:55:00|31325.6|31305.6|31314.9|31294.9|31325.9|31305.9|31313.9|31293.9|609
1642500000000|2022-01-18 10:00:00|31314.7|31294.7|31304.8|31284.8|31319.8|31299.8|31303|31283|693
1642500300000|2022-01-18 10:05:00|31305.1|31285.1|31296.2|31276.2|31307.5|31287.5|31288.8|31268.8|691
1642500600000|2022-01-18 10:10:00|31296.1|31276.1|31303.6|31283.6|31319.3|31299.3|31295|31275|692
1642500900000|2022-01-18 10:15:00|31303.5|31283.5|31303|31283|31327|31293.6|31295.2|31274|628
1642501200000|2022-01-18 10:20:00|31302.4|31282.4|31304.2|31284.2|31308.5|31288.5|31299.7|31279.7|556
1642501500000|2022-01-18 10:25:00|31304.8|31284.8|31307.2|31287.2|31320.9|31288.1|31298|31270.6|673
1642501800000|2022-01-18 10:30:00|31307.1|31287.1|31308.8|31288.8|31322.2|31291|31301.2|31269.5|663
1642502100000|2022-01-18 10:35:00|31305.5|31285.5|31315|31295|31323.5|31295.8|31301.9|31273.5|626
1642502400000|2022-01-18 10:40:00|31314|31294|31322.2|31302.2|31323.7|31303.7|31311.1|31291.1|449
1642502700000|2022-01-18 10:45:00|31322.1|31302.1|31326.2|31306.2|31327.1|31307.1|31317.9|31297.9|385
1642503000000|2022-01-18 10:50:00|31326.1|31306.1|31322.1|31302.1|31327.5|31307.5|31319.6|31299.6|524
1642503300000|2022-01-18 10:55:00|31322.9|31302.9|31331.1|31311.1|31342.6|31322.6|31320.7|31300.7|684
1642503600000|2022-01-18 11:00:00|31330.7|31310.7|31335.7|31315.7|31342|31322|31322.6|31302.6|773
1642503900000|2022-01-18 11:05:00|31335.1|31315.1|31321.4|31301.4|31342|31322|31316.9|31296.9|679
1642504200000|2022-01-18 11:10:00|31321.7|31301.7|31320.7|31300.7|31331.9|31311.9|31311.9|31291.9|665
1642504500000|2022-01-18 11:15:00|31321.4|31301.4|31322.6|31302.6|31324.1|31304.1|31316.8|31296.8|518
1642504800000|2022-01-18 11:20:00|31322.2|31302.2|31332.7|31312.7|31352.7|31321.8|31322.2|31301.3|633
1642505100000|2022-01-18 11:25:00|31332.9|31312.9|31316.5|31296.5|31337.9|31317.9|31315|31295|648
1642505400000|2022-01-18 11:30:00|31316.9|31296.9|31350.2|31330.2|31364.9|31331.5|31316.3|31296.3|587
1642505700000|2022-01-18 11:35:00|31350.5|31330.5|31339.2|31319.2|31353.7|31333.7|31336.9|31316.9|568
1642506000000|2022-01-18 11:40:00|31338.9|31318.9|31344.4|31324.4|31353.6|31333.6|31336.4|31316.4|519
1642506300000|2022-01-18 11:45:00|31344.7|31324.7|31355.8|31335.8|31365.4|31345.4|31343.8|31323.8|630
1642506600000|2022-01-18 11:50:00|31355.7|31335.7|31363.8|31343.8|31366.5|31346.5|31353.6|31333.6|517
1642506900000|2022-01-18 11:55:00|31364.3|31344.3|31370|31350|31376.1|31356.1|31363.7|31343.7|665
1642507200000|2022-01-18 12:00:00|31369.5|31349.5|31367.6|31347.6|31372.9|31352.9|31363.5|31343.5|684
1642507500000|2022-01-18 12:05:00|31367.5|31347.5|31371.1|31351.1|31373.2|31353.2|31363.1|31343.1|509
1642507800000|2022-01-18 12:10:00|31371|31351|31345.4|31325.4|31374.8|31354.8|31342|31322|592
1642508100000|2022-01-18 12:15:00|31345.1|31325.1|31366.3|31346.3|31382.9|31362.9|31344.2|31324.2|697
1642508400000|2022-01-18 12:20:00|31366.1|31346.1|31360.1|31340.1|31366.6|31346.6|31354.5|31334.5|555
1642508700000|2022-01-18 12:25:00|31360|31340|31344.6|31324.6|31360.5|31340.5|31342.3|31322.3|636
1642509000000|2022-01-18 12:30:00|31344.7|31324.7|31346.9|31326.9|31351.9|31331.9|31340.6|31320.6|599
1642509300000|2022-01-18 12:35:00|31347.2|31327.2|31352.3|31332.3|31356.5|31336.5|31346.9|31326.9|566
1642509600000|2022-01-18 12:40:00|31351|31331|31330.2|31310.2|31357.6|31337.6|31325.1|31305.1|642
1642509900000|2022-01-18 12:45:00|31330.4|31310.4|31331.8|31311.8|31337.9|31317.9|31320|31300|897
1642510200000|2022-01-18 12:50:00|31331.4|31311.4|31353.7|31333.7|31364.5|31334|31330.7|31300.5|704
1642510500000|2022-01-18 12:55:00|31352.7|31332.7|31368|31348|31384.8|31359.6|31334.1|31310.7|914
1642510800000|2022-01-18 13:00:00|31368.2|31348.2|31389.4|31369.4|31389.5|31369.5|31365.6|31336.1|805
1642511100000|2022-01-18 13:05:00|31389.6|31369.6|31391.5|31371.5|31399.7|31379.7|31384.2|31364.2|892
1642511400000|2022-01-18 13:10:00|31391|31371|31413.2|31393.2|31429.6|31405.4|31381.1|31360.2|919
1642511700000|2022-01-18 13:15:00|31412.9|31392.9|31436.2|31386.2|31436.2|31400.9|31393.4|31361.5|902
1642512000000|2022-01-18 13:20:00|31435.6|31385.6|31412.1|31392.1|31438.6|31407|31403.2|31374.7|1028
1642512300000|2022-01-18 13:25:00|31412.3|31392.3|31412.9|31392.9|31423.7|31398.8|31393.1|31364.8|788
1642512600000|2022-01-18 13:30:00|31412.6|31392.6|31396.1|31376.1|31426.9|31394.6|31385.7|31359.6|975
1642512900000|2022-01-18 13:35:00|31395.9|31375.9|31381.1|31361.1|31403.5|31383.5|31366.9|31338.1|912
1642513200000|2022-01-18 13:40:00|31381.9|31361.9|31383.8|31363.8|31388.6|31368.6|31376.1|31356.1|785
1642513500000|2022-01-18 13:45:00|31382.2|31362.2|31378.8|31358.8|31386.8|31366.8|31369.4|31349.4|717
1642513800000|2022-01-18 13:50:00|31379|31359|31384|31364|31385.2|31365.2|31371.8|31351.8|693
1642514100000|2022-01-18 13:55:00|31384.1|31364.1|31389.4|31369.4|31389.4|31369.4|31367.3|31347.3|771
1642514400000|2022-01-18 14:00:00|31389.3|31369.3|31400.3|31380.3|31403|31383|31389.1|31369.1|655
1642514700000|2022-01-18 14:05:00|31400|31380|31409.7|31389.7|31413.6|31393.6|31397.5|31377.5|758
1642515000000|2022-01-18 14:10:00|31408.5|31388.5|31414.9|31394.9|31417.1|31397.1|31405|31385|740
1642515300000|2022-01-18 14:15:00|31415.3|31395.3|31451.7|31431.7|31462.5|31442.5|31415|31395|915
1642515600000|2022-01-18 14:20:00|31451.3|31431.3|31452.8|31432.8|31466.6|31446.6|31447|31427|804
1642515900000|2022-01-18 14:25:00|31453|31433|31457.2|31437.2|31472.1|31452.1|31450|31430|853
1642516200000|2022-01-18 14:30:00|31458.1|31438.1|31448.8|31428.8|31462.1|31442.1|31446.6|31426.6|655
1642516500000|2022-01-18 14:35:00|31448.9|31428.9|31450.5|31430.5|31464.3|31444.3|31448.2|31428.2|808
1642516800000|2022-01-18 14:40:00|31449.9|31429.9|31449.9|31429.9|31461.4|31441.4|31448.1|31428.1|853
1642517100000|2022-01-18 14:45:00|31450.7|31430.7|31447|31427|31457.1|31437.1|31440.8|31420.8|698
1642517400000|2022-01-18 14:50:00|31447.8|31427.8|31450.8|31430.8|31457.8|31437.8|31441.6|31421.6|783
1642517700000|2022-01-18 14:55:00|31450.6|31430.6|31440.5|31420.5|31466|31446|31440.5|31420.5|808
1642518000000|2022-01-18 15:00:00|31440.8|31420.8|31495.6|31475.6|31495.8|31475.8|31440.8|31420.8|936
1642518300000|2022-01-18 15:05:00|31495.2|31475.2|31517.5|31497.5|31533.3|31510.8|31494.1|31474.1|912
1642518600000|2022-01-18 15:10:00|31515.6|31495.6|31517.5|31467.5|31528.8|31499.3|31496|31462|943
1642518900000|2022-01-18 15:15:00|31516.6|31466.6|31511.3|31491.3|31529.8|31497|31499|31466.6|848
1642519200000|2022-01-18 15:20:00|31510.5|31490.5|31505.3|31485.3|31533.1|31501.6|31503.2|31470.4|883
1642519500000|2022-01-18 15:25:00|31504.9|31484.9|31499.5|31479.5|31522.5|31488.5|31488|31459.8|1011
1642519800000|2022-01-18 15:30:00|31499.4|31479.4|31499.8|31479.8|31526.7|31493.4|31493.6|31465.8|971
1642520100000|2022-01-18 15:35:00|31500.3|31480.3|31522.8|31502.8|31538.1|31513.3|31499.6|31466.7|1049
1642520400000|2022-01-18 15:40:00|31521.6|31501.6|31555.5|31535.5|31565|31538.9|31519.6|31499.6|864
1642520700000|2022-01-18 15:45:00|31556|31536|31557.7|31537.7|31562.5|31542.5|31538.9|31518.9|854
1642521000000|2022-01-18 15:50:00|31557.5|31537.5|31570.6|31550.6|31570.6|31550.6|31538.4|31518.4|876
1642521300000|2022-01-18 15:55:00|31570.7|31550.7|31561.1|31541.1|31574.2|31554.2|31544.2|31524.2|850
1642521600000|2022-01-18 16:00:00|31560|31540|31560.7|31540.7|31568|31548|31552.5|31532.5|737
1642521900000|2022-01-18 16:05:00|31560.4|31540.4|31561|31541|31563.7|31543.7|31558|31538|645
1642522200000|2022-01-18 16:10:00|31561.3|31541.3|31571.2|31551.2|31575.9|31555.9|31559.5|31539.5|671
1642522500000|2022-01-18 16:15:00|31571.7|31551.7|31579.1|31559.1|31584.1|31564.1|31568.6|31548.6|678
1642522800000|2022-01-18 16:20:00|31579.3|31559.3|31592.6|31572.6|31592.8|31572.8|31577|31557|705
1642523100000|2022-01-18 16:25:00|31592.2|31572.2|31586.2|31566.2|31605.5|31585.5|31585.4|31565.4|775
1642523400000|2022-01-18 16:30:00|31586.3|31566.3|31590.2|31570.2|31605.2|31576.9|31581|31548.8|736
1642523700000|2022-01-18 16:35:00|31589.5|31569.5|31589.8|31569.8|31592.4|31572.4|31582.7|31562.7|602
1642524000000|2022-01-18 16:40:00|31590.2|31570.2|31584.1|31564.1|31595.9|31575.9|31582.7|31562.7|595
1642524300000|2022-01-18 16:45:00|31584.3|31564.3|31578.4|31558.4|31584.6|31564.6|31576.5|31556.5|431
1642524600000|2022-01-18 16:50:00|31578.6|31558.6|31575.2|31555.2|31578.6|31558.6|31570.3|31550.3|546
1642524900000|2022-01-18 16:55:00|31575.3|31555.3|31583.2|31563.2|31584.8|31564.8|31574.5|31554.5|626
1642525200000|2022-01-18 17:00:00|31583.7|31563.7|31582.4|31562.4|31602|31572.9|31579.2|31550.2|478
1642525500000|2022-01-18 17:05:00|31582.6|31562.6|31602.4|31582.4|31616.8|31584.7|31582.6|31549.2|570
1642525800000|2022-01-18 17:10:00|31602.2|31582.2|31600.3|31580.3|31618.4|31584|31593|31562.7|649
1642526100000|2022-01-18 17:15:00|31600.8|31580.8|31605.5|31585.5|31625.3|31592.5|31591.1|31560.6|599
1642526400000|2022-01-18 17:20:00|31606.1|31586.1|31603.8|31583.8|31619.2|31588.3|31597.2|31567.9|580
1642526700000|2022-01-18 17:25:00|31603.6|31583.6|31609.8|31589.8|31631.3|31600.3|31600.2|31580.2|714
1642527000000|2022-01-18 17:30:00|31610.7|31590.7|31606.5|31586.5|31627|31607|31604.9|31570.9|744
1642527300000|2022-01-18 17:35:00|31606.2|31586.2|31615.1|31595.1|31632.5|31597.2|31604.9|31573.6|672
1642527600000|2022-01-18 17:40:00|31615.2|31595.2|31616.2|31596.2|31632.8|31599.6|31610.3|31579.5|611
1642527900000|2022-01-18 17:45:00|31616.3|31596.3|31617.8|31597.8|31630.3|31601.4|31611.6|31578.2|644
1642528200000|2022-01-18 17:50:00|31618|31598|31622.2|31602.2|31638.6|31603.8|31617.5|31580.4|687
1642528500000|2022-01-18 17:55:00|31621.8|31601.8|31637|31587|31643.5|31608|31615.9|31580.7|741
1642528800000|2022-01-18 18:00:00|31637.2|31587.2|31629.9|31609.9|31646.1|31614.6|31619.1|31584.1|562
1642529100000|2022-01-18 18:05:00|31629.3|31609.3|31648|31598|31652.7|31614|31622.3|31587.9|619
1642529400000|2022-01-18 18:10:00|31648.9|31598.9|31647.5|31597.5|31655|31619.1|31628.2|31590.2|566
1642529700000|2022-01-18 18:15:00|31647.2|31597.2|31634.9|31584.9|31651.7|31612.3|31620.4|31582.9|571
1642530000000|2022-01-18 18:20:00|31635.1|31585.1|31656.8|31606.8|31661.2|31623.4|31621.9|31585.1|556
1642530300000|2022-01-18 18:25:00|31657.2|31607.2|31660.4|31610.4|31665.2|31628.9|31638.4|31603.8|638
1642530600000|2022-01-18 18:30:00|31660.3|31610.3|31660.7|31610.7|31664.8|31625.9|31635.8|31601.7|741
1642530900000|2022-01-18 18:35:00|31660.6|31610.6|31658.5|31608.5|31665.4|31627.2|31642.9|31604.3|713
1642531200000|2022-01-18 18:40:00|31656.3|31606.3|31645.6|31595.6|31660|31626.6|31628.2|31593.9|786
1642531500000|2022-01-18 18:45:00|31645.1|31595.1|31621.1|31601.1|31647.7|31609.6|31616.5|31582.3|758
1642531800000|2022-01-18 18:50:00|31622.3|31602.3|31644.1|31594.1|31647.2|31612.8|31617.8|31582.5|650
1642532100000|2022-01-18 18:55:00|31645.4|31595.4|31623.8|31603.8|31649|31612.7|31620.8|31587|562
1642532400000|2022-01-18 19:00:00|31624.2|31604.2|31631.5|31581.5|31642.7|31606.1|31611.4|31576.4|513
1642532700000|2022-01-18 19:05:00|31632|31582|31620.1|31570.1|31635.5|31601.4|31610.5|31570.1|481
1642533000000|2022-01-18 19:10:00|31618.1|31568.1|31603|31553|31624.2|31586.3|31594.9|31551.5|565
1642533300000|2022-01-18 19:15:00|31603.5|31553.5|31603.3|31553.3|31621.5|31580.9|31584.6|31549.2|683
1642533600000|2022-01-18 19:20:00|31603.2|31553.2|31597.7|31577.7|31616.2|31581.3|31588.6|31551.7|508
1642533900000|2022-01-18 19:25:00|31597.8|31577.8|31615.6|31565.6|31620.7|31586.7|31594.4|31563.8|596
1642534200000|2022-01-18 19:30:00|31615.2|31565.2|31589.6|31569.6|31618|31585.7|31585.9|31552.3|730
1642534500000|2022-01-18 19:35:00|31590|31570|31593.7|31543.7|31604.6|31570.1|31573.1|31537.1|708
1642534800000|2022-01-18 19:40:00|31579.7|31559.7|31577.6|31557.6|31595.9|31561.3|31571.6|31538.4|801
1642535100000|2022-01-18 19:45:00|31578.1|31558.1|31576.8|31556.8|31596.2|31560.9|31571.8|31538.3|803
1642535400000|2022-01-18 19:50:00|31576.9|31556.9|31593.3|31543.3|31596.8|31561.6|31573.8|31538.4|854
1642535700000|2022-01-18 19:55:00|31593.9|31543.9|31585.2|31565.2|31598.9|31565.3|31573.9|31540|877
1642536000000|2022-01-18 20:00:00|31584.3|31564.3|31579.9|31559.9|31601.4|31565.3|31575.4|31542.1|590
1642536300000|2022-01-18 20:05:00|31580|31560|31597.7|31547.7|31601|31564.5|31574.9|31539.2|507
1642536600000|2022-01-18 20:10:00|31581.9|31561.9|31583.1|31563.1|31600|31564.9|31580|31544.9|492
1642536900000|2022-01-18 20:15:00|31583.3|31563.3|31600.2|31550.2|31602.1|31566.7|31581.7|31547|526
1642537200000|2022-01-18 20:20:00|31600.3|31550.3|31586.5|31566.5|31602|31567.3|31582.2|31549.1|444
1642537500000|2022-01-18 20:25:00|31586.4|31566.4|31623.3|31573.3|31625|31586.1|31585.6|31557.8|576
1642537800000|2022-01-18 20:30:00|31625.6|31575.6|31636.8|31586.8|31638.6|31603.9|31616.4|31572.2|521
1642538100000|2022-01-18 20:35:00|31634.6|31584.6|31639.5|31589.5|31645.1|31603.8|31610.7|31575.1|803
1642538400000|2022-01-18 20:40:00|31639.2|31589.2|31637.1|31587.1|31651.5|31610.4|31617.7|31581|733
1642538700000|2022-01-18 20:45:00|31636.8|31586.8|31620.5|31600.5|31642.2|31604.7|31611.8|31571.5|786
1642539000000|2022-01-18 20:50:00|31619.9|31599.9|31641.1|31591.1|31645.8|31608.8|31610.2|31574.8|673
1642539300000|2022-01-18 20:55:00|31645|31595|31639|31589|31656.2|31621|31624.9|31582.1|695
1642539600000|2022-01-18 21:00:00|31638.7|31588.7|31625.8|31575.8|31645.9|31591.7|31619.7|31569.7|496
1642539900000|2022-01-18 21:05:00|31623.8|31573.6|31623.8|31573.8|31628.6|31578.6|31614.3|31564.3|326
1642540200000|2022-01-18 21:10:00|31623.9|31573.9|31618.7|31568.7|31634.5|31576.2|31612|31562|348
1642540500000|2022-01-18 21:15:00|31618.3|31568.3|31621.4|31567.1|31628|31572.5|31614.6|31563.5|376
1642540800000|2022-01-18 21:20:00|31620.8|31567.3|31618|31568|31627.6|31571.5|31612.7|31561.8|410
1642541100000|2022-01-18 21:25:00|31618.4|31568.4|31620.9|31570.9|31631.9|31577.9|31614.9|31561|616
1642541400000|2022-01-18 21:30:00|31623.3|31572.8|31626|31568.7|31632.8|31574.8|31617|31564.2|347
1642541700000|2022-01-18 21:35:00|31625.2|31569.2|31627.5|31567.1|31635.1|31573|31617.4|31561.3|311
1642542000000|2022-01-18 21:40:00|31618.3|31568.1|31622.4|31556.9|31633.7|31571.3|31616.8|31556|271
1642542300000|2022-01-18 21:45:00|31621.3|31560.5|31620.7|31551.1|31634.3|31567.3|31613|31544.1|297
1642542600000|2022-01-18 21:50:00|31621.1|31551.7|31622.9|31550.7|31646.4|31559|31609.3|31531|374
1642542900000|2022-01-18 21:55:00|31620|31548.2|31646.5|31539.8|31648.2|31552.6|31613.8|31531.1|483
1642543200000|2022-01-18 22:00:00|31646.4|31539.4|31641.4|31539.8|31651.4|31544.4|31640.9|31534.2|56
1642543500000|2022-01-18 22:05:00|31642.7|31539.1|31635.2|31546.5|31643.3|31550.2|31635.2|31532.7|56
1642543800000|2022-01-18 22:10:00|31642.2|31545.1|31654.2|31547.2|31660.6|31553.6|31628.5|31521.5|145
1642544100000|2022-01-18 22:15:00|31643.5|31536.5|31634|31540|31659.2|31552.2|31630.4|31525.8|166
1642544400000|2022-01-18 22:20:00|31652.1|31545.1|31634.9|31527.9|31659.4|31552.4|31622.9|31515.9|205
1642544700000|2022-01-18 22:25:00|31634.7|31531.9|31650.8|31543.8|31656.5|31551.3|31626.3|31521.2|198
1642545000000|2022-01-18 22:30:00|31650.6|31543.6|31638.7|31553.4|31653.5|31553.4|31626.7|31521.6|402
1642545300000|2022-01-18 22:35:00|31645|31553.9|31640.8|31556.1|31655.3|31561|31623.6|31521.9|333
1642545600000|2022-01-18 22:40:00|31639|31556|31632.5|31542.9|31658.7|31563.9|31621.9|31526.8|199
1642545900000|2022-01-18 22:45:00|31627.7|31541.4|31641.5|31551.2|31649.3|31558.2|31621.1|31527.6|305
1642546200000|2022-01-18 22:50:00|31641.3|31547.9|31639.7|31544.2|31647.7|31555.2|31622.2|31526.3|431
1642546500000|2022-01-18 22:55:00|31639.1|31544.3|31629.5|31535.5|31647.5|31556.4|31618.4|31524.2|395
1642546800000|2022-01-18 23:00:00|31623.3|31546.6|31623.8|31538.1|31642.9|31556.6|31614.6|31526.6|393
1642547100000|2022-01-18 23:05:00|31623.1|31537.7|31624.8|31553.4|31646.9|31563.4|31616.3|31524|273
1642547400000|2022-01-18 23:10:00|31626.1|31553.9|31622.7|31551.5|31631.2|31558.2|31611.5|31541.3|220
1642547700000|2022-01-18 23:15:00|31621.4|31552.3|31621.8|31557.9|31628.5|31561.8|31614.7|31549.1|336
1642548000000|2022-01-18 23:20:00|31621.9|31555.8|31616.3|31551.5|31624|31560.3|31609.3|31545.8|283
1642548300000|2022-01-18 23:25:00|31617.3|31551.4|31618.7|31556.8|31623.3|31560.7|31608.7|31547.4|234
1642548600000|2022-01-18 23:30:00|31623.4|31561.1|31628.9|31558.2|31638|31567.4|31616.4|31542.4|393
1642548900000|2022-01-18 23:35:00|31633.5|31549.4|31626.9|31561.2|31641.4|31567|31617.7|31534.4|307
1642549200000|2022-01-18 23:40:00|31628.4|31555.6|31627.8|31551|31640.4|31569|31611.5|31534.8|324
1642549500000|2022-01-18 23:45:00|31628.8|31555.5|31614.3|31553.8|31634.1|31561.6|31610.1|31526.9|311
1642549800000|2022-01-18 23:50:00|31615.1|31554.3|31613.9|31554.2|31623.9|31562.9|31606.3|31549.9|331
1642550100000|2022-01-18 23:55:00|31614.4|31554.6|31616.8|31556|31620.5|31559|31601.8|31541.7|366
1642550400000|2022-01-19 00:00:00|31616.7|31552.7|31631.3|31571.6|31635.8|31575.6|31611.1|31550.7|591
1642550700000|2022-01-19 00:05:00|31631.4|31571.5|31625.4|31566.4|31635.8|31576.9|31616.3|31558.4|471
1642551000000|2022-01-19 00:10:00|31625.1|31561.9|31637.5|31576.4|31638.1|31577|31619.2|31560.2|422
1642551300000|2022-01-19 00:15:00|31637.1|31576.5|31626.2|31568.4|31640.7|31581.1|31622.9|31564.4|444
1642551600000|2022-01-19 00:20:00|31625.5|31564.2|31628.2|31570.5|31635.9|31577.6|31622.6|31564.2|347
1642551900000|2022-01-19 00:25:00|31628.7|31567.7|31639.3|31580.2|31640.1|31580.2|31620.5|31564.2|370
1642552200000|2022-01-19 00:30:00|31639.2|31579.9|31637|31578.4|31645.3|31584.3|31626.9|31566.8|373
1642552500000|2022-01-19 00:35:00|31635.8|31576.7|31627.4|31568.5|31640.8|31578.9|31626.4|31565.9|353
1642552800000|2022-01-19 00:40:00|31627.3|31568.1|31624.8|31564.8|31638.8|31572|31615.5|31555.3|429
1642553100000|2022-01-19 00:45:00|31624.5|31565|31630.7|31572.5|31638|31576|31616.6|31558.9|359
1642553400000|2022-01-19 00:50:00|31630.4|31572.3|31629.5|31568.1|31637.4|31575.8|31616.6|31557.6|482
1642553700000|2022-01-19 00:55:00|31629.1|31568.3|31615.1|31556.8|31636.7|31571.8|31609.1|31552.1|560
1642554000000|2022-01-19 01:00:00|31615.8|31556.3|31622.2|31564.3|31629.7|31571.6|31610.9|31552.5|710
1642554300000|2022-01-19 01:05:00|31621.8|31564|31623.3|31566.1|31627.4|31568.7|31612.7|31554.6|541
1642554600000|2022-01-19 01:10:00|31623.1|31566.7|31629.5|31570.4|31631|31570.9|31616.9|31558.6|487
1642554900000|2022-01-19 01:15:00|31629.3|31570.8|31625.5|31570.9|31635.6|31574.8|31621.3|31565.2|451
1642555200000|2022-01-19 01:20:00|31626.3|31570.6|31637|31578.8|31638.6|31579.5|31623.5|31569|468
1642555500000|2022-01-19 01:25:00|31637.3|31578.7|31640.2|31584.3|31644.6|31586.2|31628.8|31573.5|560
1642555800000|2022-01-19 01:30:00|31640.5|31584.9|31643.6|31585.4|31647.7|31589|31633.5|31578.7|560
1642556100000|2022-01-19 01:35:00|31643.3|31585|31632.1|31575.8|31647.1|31587.1|31628.6|31573.8|518
1642556400000|2022-01-19 01:40:00|31632.5|31575.3|31627.4|31572.4|31636.4|31578.2|31620.7|31567.6|447
1642556700000|2022-01-19 01:45:00|31627.7|31572.8|31636.7|31580.3|31640.7|31582|31621.4|31567.2|462
1642557000000|2022-01-19 01:50:00|31636.1|31580.7|31627.4|31572|31640.2|31582.8|31626.6|31571.2|515
1642557300000|2022-01-19 01:55:00|31628.3|31572.4|31632|31572.4|31640.6|31580.7|31622.5|31567.9|549
1642557600000|2022-01-19 02:00:00|31631.1|31573.3|31635|31579|31641.6|31582.5|31624.1|31569.1|527
1642557900000|2022-01-19 02:05:00|31634|31579.6|31633|31577.1|31636.2|31580.2|31625.5|31568.7|487
1642558200000|2022-01-19 02:10:00|31634|31576.1|31638.4|31581.4|31641.7|31583.2|31625.2|31568.2|482
1642558500000|2022-01-19 02:15:00|31633.5|31574.9|31632.3|31574.3|31639.5|31584.4|31625.4|31568.7|425
1642558800000|2022-01-19 02:20:00|31631.6|31574.1|31628|31569.9|31637|31579|31613.5|31558.2|456
1642559100000|2022-01-19 02:25:00|31627.1|31568.4|31624.8|31569.6|31629.8|31572.3|31615.4|31559.7|396
1642559400000|2022-01-19 02:30:00|31624.7|31569.3|31624.5|31567.4|31631.9|31572.3|31614.8|31559.1|433
1642559700000|2022-01-19 02:35:00|31621.4|31567.9|31619|31561.1|31626.5|31567.9|31608.5|31557.9|461
1642560000000|2022-01-19 02:40:00|31619.3|31562.5|31625.7|31567.7|31636.9|31577|31611.8|31560.1|530
1642560300000|2022-01-19 02:45:00|31631|31568.3|31623.6|31566.3|31631|31574.6|31619|31563.2|435
1642560600000|2022-01-19 02:50:00|31626.6|31568.4|31629.7|31574.5|31638.5|31577.6|31617.5|31561.3|603
1642560900000|2022-01-19 02:55:00|31630|31574.4|31629.7|31575.6|31641.5|31581.8|31626.1|31571.2|539
1642561200000|2022-01-19 03:00:00|31629.3|31576|31634.2|31577.9|31644.4|31583|31627.7|31571.8|482
1642561500000|2022-01-19 03:05:00|31633.7|31578|31628.3|31574.5|31640.5|31582.8|31624.1|31568.4|441
1642561800000|2022-01-19 03:10:00|31628.2|31574.9|31626.8|31571|31634.4|31576.2|31620.4|31566.9|395
1642562100000|2022-01-19 03:15:00|31626.1|31570.8|31624.2|31571.3|31633|31575.6|31618.8|31565.7|442
1642562400000|2022-01-19 03:20:00|31623|31572|31624.4|31571.1|31630.2|31575.4|31615.3|31563.3|315
1642562700000|2022-01-19 03:25:00|31622.2|31572.2|31632.2|31572.1|31633.4|31575.1|31620.4|31564.7|437
1642563000000|2022-01-19 03:30:00|31631.4|31572.5|31630.9|31572.6|31634|31575.3|31621.8|31567.5|375
1642563300000|2022-01-19 03:35:00|31630.1|31573.1|31624.7|31567.3|31633.8|31574.6|31618.2|31559.7|521
1642563600000|2022-01-19 03:40:00|31623.4|31568.2|31619.3|31559.7|31629.9|31570.5|31614.6|31555.1|443
1642563900000|2022-01-19 03:45:00|31620.3|31559.6|31619.8|31560.4|31627|31566.3|31611.4|31550.9|483
1642564200000|2022-01-19 03:50:00|31624.6|31559.6|31623.2|31564.2|31624.7|31566.8|31611.5|31554.2|370
1642564500000|2022-01-19 03:55:00|31622.4|31564.9|31620.7|31562.7|31624.6|31567.4|31614.1|31554.2|384
1642564800000|2022-01-19 04:00:00|31621.7|31563|31626.8|31569|31629.1|31571.7|31617.2|31558.2|388
1642565100000|2022-01-19 04:05:00|31626.6|31569.2|31626.6|31568.4|31632|31572.3|31619.4|31559.5|301
1642565400000|2022-01-19 04:10:00|31626.5|31567.9|31618.8|31561.7|31630.3|31570.4|31616.5|31557.4|358
1642565700000|2022-01-19 04:15:00|31619|31561.8|31619|31561.3|31625.4|31567.5|31611.6|31551.5|382
1642566000000|2022-01-19 04:20:00|31617.4|31562|31619.1|31560.3|31623.6|31565.1|31613.7|31555.5|423
1642566300000|2022-01-19 04:25:00|31620.3|31559.8|31621.7|31553.9|31623.2|31562.8|31608.6|31548.1|394
1642566600000|2022-01-19 04:30:00|31620.1|31555.5|31617.9|31556|31621.3|31561.4|31608.2|31548.6|424
1642566900000|2022-01-19 04:35:00|31617|31556.1|31608.1|31548.8|31618.7|31562.1|31606.7|31546.1|414
1642567200000|2022-01-19 04:40:00|31608.9|31551.6|31617.3|31558.7|31619.9|31560.2|31604.8|31545.1|588
1642567500000|2022-01-19 04:45:00|31617.2|31559.4|31617.2|31556.4|31624.7|31563.1|31609.5|31550.4|417
1642567800000|2022-01-19 04:50:00|31618.1|31557|31616.9|31559.9|31624.8|31563.2|31608.2|31546.4|449
1642568100000|2022-01-19 04:55:00|31618.3|31558|31613.3|31558.8|31618.7|31562.3|31606.3|31547.8|428
1642568400000|2022-01-19 05:00:00|31614.1|31558.3|31613.9|31553|31619.8|31560.6|31607.7|31546.5|413
1642568700000|2022-01-19 05:05:00|31614.2|31553.4|31615.6|31552.7|31622.1|31558.4|31607.6|31545.9|389
1642569000000|2022-01-19 05:10:00|31614.1|31552.8|31612.7|31550|31618.4|31558.5|31606.6|31546.3|447
1642569300000|2022-01-19 05:15:00|31612.5|31549.9|31609.6|31553.1|31619.3|31556.3|31606.3|31544.6|434
1642569600000|2022-01-19 05:20:00|31609.7|31553|31609|31548.2|31612.6|31556.3|31601.8|31540.2|347
1642569900000|2022-01-19 05:25:00|31608.3|31548.5|31620.6|31566.1|31626.2|31570.7|31604.2|31545.8|437
1642570200000|2022-01-19 05:30:00|31620.8|31566.3|31617.1|31565.4|31623.5|31569.6|31608.3|31555.9|430
1642570500000|2022-01-19 05:35:00|31617.3|31564.4|31615.6|31562|31619.5|31565|31606.1|31555.4|431
1642570800000|2022-01-19 05:40:00|31614.5|31562.2|31621|31566|31625.3|31568.5|31608.8|31557.8|384
1642571100000|2022-01-19 05:45:00|31621.1|31567.5|31629|31579|31630.5|31579.9|31614|31563.8|490
1642571400000|2022-01-19 05:50:00|31629.1|31579.1|31629.9|31577.7|31638.1|31581.5|31617.3|31567.3|488
1642571700000|2022-01-19 05:55:00|31629.8|31577.2|31627|31575.2|31640.7|31584.6|31626.2|31573.6|502
1642572000000|2022-01-19 06:00:00|31626.8|31575.3|31621.5|31571.5|31631.9|31581.9|31612.7|31562.7|495
1642572300000|2022-01-19 06:05:00|31621.6|31571.6|31621.3|31571.3|31626.3|31576.3|31615.6|31565.6|469
1642572600000|2022-01-19 06:10:00|31621.5|31571.5|31619.7|31569.7|31624.8|31588|31608|31565.9|376
1642572900000|2022-01-19 06:15:00|31619.4|31569.4|31599.9|31549.9|31621.5|31571.5|31596.9|31546.9|366
1642573200000|2022-01-19 06:20:00|31600.4|31550.4|31594.4|31544.4|31603|31553|31590.7|31540.7|479
1642573500000|2022-01-19 06:25:00|31593.1|31543.1|31588.2|31538.2|31596|31546|31586.1|31536.1|427
1642573800000|2022-01-19 06:30:00|31587.9|31537.9|31587.9|31537.9|31591|31541|31582.5|31532.5|458
1642574100000|2022-01-19 06:35:00|31588.9|31538.9|31582.3|31532.3|31592.4|31542.4|31581|31531|351
1642574400000|2022-01-19 06:40:00|31582.1|31532.1|31580.6|31530.6|31588.8|31538.8|31575.5|31525.5|485
1642574700000|2022-01-19 06:45:00|31579.6|31529.6|31546.9|31496.9|31582.5|31532.5|31542.1|31492.1|446
1642575000000|2022-01-19 06:50:00|31545.9|31495.9|31572.5|31522.5|31573|31523|31545.8|31495.8|425
1642575300000|2022-01-19 06:55:00|31572.2|31522.2|31572.7|31529.5|31593|31555.7|31566.5|31516.5|550
1642575600000|2022-01-19 07:00:00|31576.4|31526.4|31576.5|31526.5|31594.1|31554.9|31534.2|31501.9|919
1642575900000|2022-01-19 07:05:00|31561.2|31541.2|31573.1|31553.1|31590|31555.7|31558.7|31524.6|782
1642576200000|2022-01-19 07:10:00|31572.6|31552.6|31603.2|31553.2|31603.9|31569.4|31563.7|31530.6|725
1642576500000|2022-01-19 07:15:00|31602.6|31552.6|31580.1|31560.1|31603.4|31566.5|31569.4|31535.2|744
1642576800000|2022-01-19 07:20:00|31579.8|31559.8|31578.1|31558.1|31597|31562.6|31571|31537.4|705
1642577100000|2022-01-19 07:25:00|31578.3|31558.3|31589.6|31569.6|31604.6|31570.6|31569.5|31536|718
1642577400000|2022-01-19 07:30:00|31588.9|31568.9|31588.6|31568.6|31596.3|31576.3|31585|31565|692
1642577700000|2022-01-19 07:35:00|31588.3|31568.3|31579.2|31559.2|31593.5|31573.5|31576.8|31556.8|623
1642578000000|2022-01-19 07:40:00|31579.1|31559.1|31591.2|31571.2|31591.7|31571.7|31574.7|31554.7|644
1642578300000|2022-01-19 07:45:00|31591.8|31571.8|31601.7|31581.7|31604.6|31584.6|31588.5|31568.5|769
1642578600000|2022-01-19 07:50:00|31601.8|31581.8|31605.9|31585.9|31611.1|31591.1|31600.2|31580.2|660
1642578900000|2022-01-19 07:55:00|31607.9|31587.9|31619.2|31599.2|31627.6|31607.6|31606.2|31586.2|602
1642579200000|2022-01-19 08:00:00|31620.2|31600.2|31631.6|31611.6|31635.2|31615.2|31610.5|31590.5|719
1642579500000|2022-01-19 08:05:00|31632.2|31612.2|31619.6|31599.6|31638.8|31618.8|31619.3|31599.3|808
1642579800000|2022-01-19 08:10:00|31620.6|31600.6|31614.1|31594.1|31621.4|31601.4|31613|31593|624
1642580100000|2022-01-19 08:15:00|31614.3|31594.3|31587.8|31567.8|31614.3|31594.3|31585.2|31565.2|646
1642580400000|2022-01-19 08:20:00|31587.9|31567.9|31592.7|31572.7|31593.3|31573.3|31580.1|31560.1|653
1642580700000|2022-01-19 08:25:00|31592.9|31572.9|31596.4|31576.4|31601.1|31581.1|31590.1|31570.1|554
1642581000000|2022-01-19 08:30:00|31596.3|31576.3|31590.8|31570.8|31605.2|31585.2|31588.7|31568.7|653
1642581300000|2022-01-19 08:35:00|31590|31570|31571|31551|31591.5|31571.5|31554.6|31522.7|684
1642581600000|2022-01-19 08:40:00|31571.3|31551.3|31562.1|31542.1|31602|31569.8|31555.6|31535.6|848
1642581900000|2022-01-19 08:45:00|31561.9|31541.9|31560.3|31540.3|31581.4|31548.8|31519|31499|871
1642582200000|2022-01-19 08:50:00|31561.8|31541.8|31524.9|31504.9|31579.5|31544.4|31524.6|31504.6|866
1642582500000|2022-01-19 08:55:00|31524.7|31504.7|31528|31508|31564.1|31532.3|31512.4|31490.8|839
1642582800000|2022-01-19 09:00:00|31529.5|31509.5|31550.6|31500.6|31553.1|31529.6|31506.5|31477.8|856
1642583100000|2022-01-19 09:05:00|31550.4|31500.4|31508.1|31488.1|31556.7|31525.2|31495.5|31467.2|884
1642583400000|2022-01-19 09:10:00|31508.4|31488.4|31511.5|31491.5|31515.1|31495.1|31502.9|31482.9|718
1642583700000|2022-01-19 09:15:00|31512.4|31492.4|31468.6|31448.6|31512.4|31492.4|31467.7|31436.1|679
1642584000000|2022-01-19 09:20:00|31468.1|31448.1|31446.6|31426.6|31476|31456|31438.8|31402|829
1642584300000|2022-01-19 09:25:00|31446.9|31426.9|31456.9|31436.9|31459|31439|31442|31422|651
1642584600000|2022-01-19 09:30:00|31456.5|31436.5|31488.9|31438.9|31507.7|31470.2|31453.8|31433.8|693
1642584900000|2022-01-19 09:35:00|31488.8|31438.8|31447.6|31427.6|31488.8|31449.3|31433|31410.2|701
1642585200000|2022-01-19 09:40:00|31447.4|31427.4|31443.3|31423.3|31453.7|31431.6|31416|31384.1|752
1642585500000|2022-01-19 09:45:00|31443.6|31423.6|31444.9|31424.9|31446|31426|31435.3|31415.3|547
1642585800000|2022-01-19 09:50:00|31445.3|31425.3|31449.6|31429.6|31449.6|31429.6|31442.5|31422.5|436
1642586100000|2022-01-19 09:55:00|31449.5|31429.5|31448.7|31428.7|31451.6|31431.6|31441.6|31421.6|528
1642586400000|2022-01-19 10:00:00|31449|31429|31412.4|31392.4|31449.1|31429.1|31399.7|31377.6|712
1642586700000|2022-01-19 10:05:00|31412.5|31392.5|31407|31387|31413.3|31393.3|31401.9|31381.9|511
1642587000000|2022-01-19 10:10:00|31406.9|31386.9|31451.7|31401.7|31458.9|31421.6|31404.8|31384.8|640
1642587300000|2022-01-19 10:15:00|31452.4|31402.4|31447.3|31427.3|31472.8|31435.5|31419.8|31386.8|671
1642587600000|2022-01-19 10:20:00|31447.1|31427.1|31454.9|31404.9|31477.9|31451.5|31434|31402.3|713
1642587900000|2022-01-19 10:25:00|31454.8|31404.8|31438.1|31418.1|31460.3|31424.4|31434.4|31401.4|654
1642588200000|2022-01-19 10:30:00|31438|31418|31434.1|31414.1|31446.2|31426.2|31433.5|31413.5|582
1642588500000|2022-01-19 10:35:00|31434.5|31414.5|31439.2|31419.2|31440|31420|31429.1|31409.1|605
1642588800000|2022-01-19 10:40:00|31438.7|31418.7|31435.2|31415.2|31439.3|31419.3|31431.9|31411.9|435
1642589100000|2022-01-19 10:45:00|31433.7|31413.7|31424.1|31404.1|31437.3|31417.3|31424.1|31404.1|609
1642589400000|2022-01-19 10:50:00|31423.8|31403.8|31418.1|31398.1|31424.7|31404.7|31413|31393|676
1642589700000|2022-01-19 10:55:00|31417.6|31397.6|31395.2|31375.2|31418.4|31398.4|31389|31369|584
1642590000000|2022-01-19 11:00:00|31399.1|31379.1|31410.3|31390.3|31412.6|31392.6|31396.7|31376.7|559
1642590300000|2022-01-19 11:05:00|31410.2|31390.2|31401.6|31381.6|31410.7|31390.7|31393.9|31373.9|571
1642590600000|2022-01-19 11:10:00|31401.9|31381.9|31402.7|31382.7|31412.7|31392.7|31401.4|31381.4|541
1642590900000|2022-01-19 11:15:00|31403|31383|31409.8|31389.8|31412.6|31392.6|31398.5|31378.5|508
1642591200000|2022-01-19 11:20:00|31409.9|31389.9|31409.6|31389.6|31410|31390|31396.5|31376.5|448
1642591500000|2022-01-19 11:25:00|31409.1|31389.1|31396.3|31376.3|31413.6|31393.6|31391.3|31371.3|609
1642591800000|2022-01-19 11:30:00|31395.9|31375.9|31418.9|31398.9|31418.9|31398.9|31394.4|31374.4|608
1642592100000|2022-01-19 11:35:00|31418|31398|31414.7|31394.7|31420.1|31400.1|31409.5|31389.5|538
1642592400000|2022-01-19 11:40:00|31415.1|31395.1|31411.3|31391.3|31416.5|31396.5|31406|31386|516
1642592700000|2022-01-19 11:45:00|31411.1|31391.1|31405|31385|31416.7|31396.7|31404.8|31384.8|494
1642593000000|2022-01-19 11:50:00|31404.9|31384.9|31406.9|31386.9|31410.5|31390.5|31400|31380|552
1642593300000|2022-01-19 11:55:00|31406.8|31386.8|31418|31398|31422|31402|31402.1|31382.1|685
1642593600000|2022-01-19 12:00:00|31417.8|31397.8|31411.2|31391.2|31436|31403.3|31409.4|31385.9|517
1642593900000|2022-01-19 12:05:00|31411.4|31391.4|31417.6|31397.6|31422.1|31402.1|31410.7|31390.7|404
1642594200000|2022-01-19 12:10:00|31417.5|31397.5|31412.7|31392.7|31420.4|31400.4|31409.5|31389.5|479
1642594500000|2022-01-19 12:15:00|31412.6|31392.6|31403.8|31383.8|31416.7|31396.7|31402.1|31382.1|466
1642594800000|2022-01-19 12:20:00|31403.4|31383.4|31403.9|31383.9|31407.4|31387.4|31399.5|31379.5|518
1642595100000|2022-01-19 12:25:00|31404|31384|31403.3|31383.3|31409.9|31389.9|31401.5|31381.5|575
1642595400000|2022-01-19 12:30:00|31403.2|31383.2|31393.9|31373.9|31404.9|31384.9|31393.8|31373.8|578
1642595700000|2022-01-19 12:35:00|31393.5|31373.5|31368.6|31348.6|31398.3|31378.3|31366.3|31346.3|680
1642596000000|2022-01-19 12:40:00|31368.5|31348.5|31360.9|31340.9|31377.8|31357.8|31359.9|31339.9|837
1642596300000|2022-01-19 12:45:00|31362.4|31342.4|31362.3|31342.3|31363.6|31343.6|31357.3|31337.3|787
1642596600000|2022-01-19 12:50:00|31361.4|31341.4|31374.9|31354.9|31377.7|31357.7|31360.2|31340.2|514
1642596900000|2022-01-19 12:55:00|31373.8|31353.8|31408.4|31388.4|31423.8|31392.2|31373.8|31353.8|703
1642597200000|2022-01-19 13:00:00|31408.1|31388.1|31403.9|31383.9|31409.2|31389.2|31401.7|31381.7|835
1642597500000|2022-01-19 13:05:00|31403.6|31383.6|31382.5|31362.5|31405.3|31385.3|31380.5|31360.5|871
1642597800000|2022-01-19 13:10:00|31382.1|31362.1|31377|31357|31383.1|31363.1|31372.7|31352.7|848
1642598100000|2022-01-19 13:15:00|31374.1|31354.1|31364.2|31344.2|31378.1|31358.1|31360.7|31340.7|697
1642598400000|2022-01-19 13:20:00|31364|31344|31360.7|31340.7|31367.1|31347.1|31355.1|31335.1|832
1642598700000|2022-01-19 13:25:00|31360.5|31340.5|31360|31310|31362.7|31341.9|31326.1|31291.9|780
1642599000000|2022-01-19 13:30:00|31360.8|31310.8|31367.8|31347.8|31380.3|31349.8|31345|31307.6|815
1642599300000|2022-01-19 13:35:00|31368|31348|31356.7|31336.7|31377.2|31350.2|31355|31326.3|732
1642599600000|2022-01-19 13:40:00|31356.9|31336.9|31375.9|31355.9|31376.8|31356.8|31353.6|31333.6|786
1642599900000|2022-01-19 13:45:00|31375.6|31355.6|31377.1|31357.1|31384|31364|31372.3|31352.3|591
1642600200000|2022-01-19 13:50:00|31376.6|31356.6|31372.1|31352.1|31376.6|31356.6|31365|31345|668
1642600500000|2022-01-19 13:55:00|31372.6|31352.6|31369.5|31349.5|31377|31357|31367.4|31347.4|666
1642600800000|2022-01-19 14:00:00|31369.2|31349.2|31375.3|31355.3|31381.8|31361.8|31361.6|31341.6|689
1642601100000|2022-01-19 14:05:00|31375.7|31355.7|31391.6|31371.6|31392.1|31372.1|31375.5|31355.5|799
1642601400000|2022-01-19 14:10:00|31390.4|31370.4|31387.1|31367.1|31400.2|31380.2|31374.4|31354.4|790
1642601700000|2022-01-19 14:15:00|31387.2|31367.2|31372.9|31352.9|31387.2|31367.2|31372.4|31352.4|800
1642602000000|2022-01-19 14:20:00|31372.5|31352.5|31364|31344|31374.2|31354.2|31361.5|31341.5|747
1642602300000|2022-01-19 14:25:00|31363.9|31343.9|31336.1|31316.1|31366.4|31346.4|31334|31314|842
1642602600000|2022-01-19 14:30:00|31336.2|31316.2|31364.1|31344.1|31368.7|31348.7|31322.9|31302.9|718
1642602900000|2022-01-19 14:35:00|31363.6|31343.6|31350.2|31330.2|31366.2|31346.2|31344.5|31324.5|719
1642603200000|2022-01-19 14:40:00|31349.9|31329.9|31330.8|31310.8|31351.2|31331.2|31329.7|31309.7|793
1642603500000|2022-01-19 14:45:00|31330.6|31310.6|31329.6|31309.6|31331.3|31311.3|31309.8|31289.8|873
1642603800000|2022-01-19 14:50:00|31329.1|31309.1|31342.1|31322.1|31345.8|31325.8|31328.5|31308.5|714
1642604100000|2022-01-19 14:55:00|31342.4|31322.4|31318.5|31298.5|31349.1|31323|31307.3|31273.4|850
1642604400000|2022-01-19 15:00:00|31319|31299|31329.8|31309.8|31340|31320|31318.5|31298.5|759
1642604700000|2022-01-19 15:05:00|31330.3|31310.3|31328|31308|31337.8|31314.5|31317.4|31284.5|783
1642605000000|2022-01-19 15:10:00|31327.8|31307.8|31331.5|31311.5|31350.1|31316.6|31325.1|31290.6|851
1642605300000|2022-01-19 15:15:00|31331.2|31311.2|31345.1|31325.1|31355|31335|31330.8|31310.8|737
1642605600000|2022-01-19 15:20:00|31345.4|31325.4|31357.2|31337.2|31357.2|31337.2|31342.8|31322.8|706
1642605900000|2022-01-19 15:25:00|31356.7|31336.7|31372.2|31352.2|31381.5|31357|31349.5|31329.5|762
1642606200000|2022-01-19 15:30:00|31371|31351|31376.7|31356.7|31376.7|31356.7|31357.5|31337.5|688
1642606500000|2022-01-19 15:35:00|31376.4|31356.4|31386.6|31366.6|31414.6|31377|31373.6|31339.6|779
1642606800000|2022-01-19 15:40:00|31387|31367|31378.3|31358.3|31398.6|31369.9|31367.4|31340.3|770
1642607100000|2022-01-19 15:45:00|31378.8|31358.8|31374.8|31354.8|31394|31360.9|31368.3|31333.9|786
1642607400000|2022-01-19 15:50:00|31374.1|31354.1|31371.3|31351.3|31379.1|31359.1|31360.5|31340.5|790
1642607700000|2022-01-19 15:55:00|31371.5|31351.5|31352.8|31332.8|31373.4|31353.4|31348.2|31328.2|891
1642608000000|2022-01-19 16:00:00|31351.8|31331.8|31337.6|31287.6|31355.8|31335.8|31319.3|31281.4|857
1642608300000|2022-01-19 16:05:00|31337.8|31287.8|31344.9|31294.9|31353.7|31322.6|31321.4|31287.8|867
1642608600000|2022-01-19 16:10:00|31344.1|31294.1|31342|31322|31371.5|31335.6|31335|31293.9|727
1642608900000|2022-01-19 16:15:00|31342.2|31322.2|31355.8|31305.8|31359.2|31326.8|31331.2|31293.8|767
1642609200000|2022-01-19 16:20:00|31356.1|31306.1|31349.9|31299.9|31364.2|31330.2|31331.5|31293.8|700
1642609500000|2022-01-19 16:25:00|31360.6|31302.9|31353.3|31285.1|31362|31317.6|31330.1|31271.8|941
1642609800000|2022-01-19 16:30:00|31353.6|31283.9|31357.4|31307.3|31374.9|31324.9|31336.9|31281.2|889
1642610100000|2022-01-19 16:35:00|31356.8|31306.6|31360.7|31289.7|31367.3|31311.8|31353.4|31287.4|660
1642610400000|2022-01-19 16:40:00|31360.5|31289.5|31371.6|31294.6|31374.1|31302.1|31355.3|31283.2|669
1642610700000|2022-01-19 16:45:00|31373.8|31294.9|31377.4|31299.5|31384|31309.8|31366.7|31292.7|628
1642611000000|2022-01-19 16:50:00|31377.5|31300.2|31366.5|31315.6|31384.1|31319.4|31352.3|31295.1|773
1642611300000|2022-01-19 16:55:00|31366.1|31315.7|31370.3|31320.3|31373.8|31323.8|31359.7|31309.6|710
1642611600000|2022-01-19 17:00:00|31369.9|31319.9|31370|31320|31376.8|31341.8|31351.2|31315.6|642
1642611900000|2022-01-19 17:05:00|31369.5|31319.5|31366.9|31316.9|31372.2|31331.4|31343.3|31309.2|666
1642612200000|2022-01-19 17:10:00|31367.8|31317.8|31354.1|31304.1|31367.9|31331.6|31344|31303.3|721
1642612500000|2022-01-19 17:15:00|31352.2|31302.2|31361.9|31311.9|31363.5|31313.5|31351.5|31301.5|591
1642612800000|2022-01-19 17:20:00|31361.5|31311.5|31363.5|31313.5|31372.6|31322.6|31355.7|31305.7|569
1642613100000|2022-01-19 17:25:00|31363.6|31313.6|31348.5|31298.5|31364.6|31314.6|31340|31289.5|631
1642613400000|2022-01-19 17:30:00|31349.4|31299.4|31356.4|31306.4|31361|31315.2|31334.2|31290.7|665
1642613700000|2022-01-19 17:35:00|31357.1|31307.1|31358.2|31308.2|31360.6|31310.6|31350.7|31296.6|525
1642614000000|2022-01-19 17:40:00|31358.3|31308.3|31367.7|31317.7|31375.3|31325.3|31355.1|31305.1|642
1642614300000|2022-01-19 17:45:00|31367.8|31317.8|31369.3|31319.3|31370.7|31333.1|31352.5|31312.2|569
1642614600000|2022-01-19 17:50:00|31371|31321|31364.7|31314.7|31371|31321|31361.3|31311.3|584
1642614900000|2022-01-19 17:55:00|31365|31315|31364.2|31314.2|31366.2|31325.7|31345.7|31305.5|563
1642615200000|2022-01-19 18:00:00|31364.1|31314.1|31364.8|31344.8|31386.9|31350.1|31357.9|31313.6|794
1642615500000|2022-01-19 18:05:00|31363.8|31343.8|31373.3|31323.3|31378.8|31347.2|31350.4|31317.8|892
1642615800000|2022-01-19 18:10:00|31373.4|31323.4|31376.2|31323.1|31387.9|31342.8|31354.7|31315.7|935
1642616100000|2022-01-19 18:15:00|31375.2|31324.7|31358.4|31308.4|31384.5|31334.5|31356.5|31301.4|798
1642616400000|2022-01-19 18:20:00|31358|31308|31367.2|31317.2|31367.7|31317.7|31352.8|31300.5|534
1642616700000|2022-01-19 18:25:00|31367.1|31317.1|31367.8|31317.8|31371.5|31334.9|31341.6|31304.4|561
1642617000000|2022-01-19 18:30:00|31367.5|31317.5|31363.9|31313.9|31375|31325|31363.3|31312|493
1642617300000|2022-01-19 18:35:00|31364.1|31314.1|31368.5|31318.5|31372.5|31322.5|31359.4|31309.4|506
1642617600000|2022-01-19 18:40:00|31368.1|31318.1|31367|31315.7|31375.9|31325.9|31365|31314|498
1642617900000|2022-01-19 18:45:00|31367.5|31315.6|31363.3|31311.9|31372.8|31322.8|31362.5|31311.7|490
1642618200000|2022-01-19 18:50:00|31363|31313.1|31369.6|31319.6|31370.8|31320.8|31362.1|31311.5|426
1642618500000|2022-01-19 18:55:00|31371.1|31321.1|31365.7|31314|31374.3|31321.9|31362.8|31300.4|447
1642618800000|2022-01-19 19:00:00|31365.5|31314.8|31362.9|31312.9|31368.7|31318.7|31356.6|31301.2|539
1642619100000|2022-01-19 19:05:00|31363.2|31313.2|31376.3|31326.3|31378.2|31341.4|31360.2|31302|532
1642619400000|2022-01-19 19:10:00|31376.5|31326.5|31377|31327|31380.4|31342.5|31359.4|31319|451
1642619700000|2022-01-19 19:15:00|31377.6|31327.6|31377.3|31327.3|31383.4|31346.3|31357.8|31322.7|398
1642620000000|2022-01-19 19:20:00|31377.1|31327.1|31372.1|31322.1|31377.6|31343.1|31352.5|31317.9|404
1642620300000|2022-01-19 19:25:00|31372.2|31322.2|31363.4|31313.4|31377|31341.4|31346.8|31311.5|391
1642620600000|2022-01-19 19:30:00|31365.7|31315.7|31354|31334|31372.5|31337.4|31348.1|31312.6|533
1642620900000|2022-01-19 19:35:00|31353.8|31333.8|31367|31317|31372.6|31335|31343.8|31309.1|497
1642621200000|2022-01-19 19:40:00|31366.7|31316.7|31356.4|31306.4|31368.6|31329.2|31340.7|31302.9|444
1642621500000|2022-01-19 19:45:00|31357.6|31307.6|31361.6|31311.6|31367.2|31327.2|31345.6|31306.9|419
1642621800000|2022-01-19 19:50:00|31366.7|31315.5|31364.9|31314.9|31367.8|31331.5|31348.4|31311.7|468
1642622100000|2022-01-19 19:55:00|31364.6|31314.6|31354.3|31304.3|31366.4|31329.5|31337.9|31301.7|565
1642622400000|2022-01-19 20:00:00|31354.7|31304.7|31369.5|31319.5|31372.7|31330.5|31338.1|31301.3|681
1642622700000|2022-01-19 20:05:00|31368.6|31318.6|31363|31313|31370.6|31320.6|31360|31309.8|420
1642623000000|2022-01-19 20:10:00|31361.6|31311.6|31361.1|31311.1|31366.3|31315.6|31357.6|31307.6|498
1642623300000|2022-01-19 20:15:00|31360.4|31310.4|31362|31312|31364.8|31325.6|31341.7|31305.3|484
1642623600000|2022-01-19 20:20:00|31361.4|31311.4|31362.1|31312.1|31364.7|31328.3|31346.2|31307.2|446
1642623900000|2022-01-19 20:25:00|31362.6|31312.6|31357|31307|31364.3|31323.5|31341.1|31304.1|434
1642624200000|2022-01-19 20:30:00|31357.7|31307.7|31365.3|31315.3|31367.7|31317.7|31352.7|31299|478
1642624500000|2022-01-19 20:35:00|31365.7|31315.7|31384.4|31334.4|31394.3|31339.6|31359.8|31304.3|514
1642624800000|2022-01-19 20:40:00|31384.2|31334.2|31377.2|31322.7|31396.9|31357.8|31370.5|31313|725
1642625100000|2022-01-19 20:45:00|31380.4|31321.8|31385.5|31318.5|31385.5|31335.1|31375|31311.6|558
1642625400000|2022-01-19 20:50:00|31385.3|31325|31390.7|31326.3|31393.3|31339.8|31379.6|31314.1|617
1642625700000|2022-01-19 20:55:00|31390.2|31328.7|31393.7|31343.7|31405.4|31352.9|31383.2|31316.5|719
1642626000000|2022-01-19 21:00:00|31395.3|31345.2|31396.5|31337.9|31406|31349|31377.2|31322.5|610
1642626300000|2022-01-19 21:05:00|31395.7|31334.3|31403.8|31348.1|31411.5|31358.9|31392.5|31324.1|396
1642626600000|2022-01-19 21:10:00|31404.8|31347.6|31398.5|31348.5|31415.8|31360.7|31393.8|31326.6|499
1642626900000|2022-01-19 21:15:00|31399|31349|31400.9|31343.5|31408.3|31357|31397.6|31338.2|357
1642627200000|2022-01-19 21:20:00|31400.2|31344.7|31394.3|31344.3|31408|31356.8|31393.2|31337.3|440
1642627500000|2022-01-19 21:25:00|31393.5|31343.5|31396.5|31339.7|31401.4|31347.9|31390.1|31331|426
1642627800000|2022-01-19 21:30:00|31395.2|31340.6|31401.2|31345.5|31405.9|31346.8|31388.6|31333.3|344
1642628100000|2022-01-19 21:35:00|31404|31343.2|31405.7|31346.7|31407.2|31352.1|31393.3|31334.8|284
1642628400000|2022-01-19 21:40:00|31407.1|31342.8|31413.8|31354.4|31415.2|31355.5|31398.8|31337.1|358
1642628700000|2022-01-19 21:45:00|31412.8|31347.3|31409.9|31344.9|31426|31355.7|31402|31337.1|348
1642629000000|2022-01-19 21:50:00|31409.4|31344.6|31413.7|31339|31429.7|31353.2|31404.1|31326.2|317
1642629300000|2022-01-19 21:55:00|31418.2|31341.2|31419.1|31333.8|31431.2|31351.2|31408.9|31316|272
1642629600000|2022-01-19 22:00:00|31430|31335.6|31411.1|31304.1|31431.8|31336|31411.1|31304.1|46
1642629900000|2022-01-19 22:05:00|31411|31304|31415.4|31308.4|31418.4|31311.4|31389.5|31291|84
1642630200000|2022-01-19 22:10:00|31415.8|31308.8|31399.5|31292.5|31426.8|31319.8|31397|31290|186
1642630500000|2022-01-19 22:15:00|31398.1|31291.1|31400.2|31293.2|31426.8|31319.8|31394.7|31287.7|152
1642630800000|2022-01-19 22:20:00|31400.3|31293.3|31410.7|31303.7|31432.7|31325.7|31397.9|31290.9|246
1642631100000|2022-01-19 22:25:00|31409.6|31302.6|31412.9|31305.9|31433.7|31326.7|31399.2|31292.2|231
1642631400000|2022-01-19 22:30:00|31415.3|31308.3|31418.1|31311.1|31428.1|31321.1|31404|31297|355
1642631700000|2022-01-19 22:35:00|31417.9|31310.9|31431.8|31324.8|31431.8|31324.8|31409.3|31302.3|191
1642632000000|2022-01-19 22:40:00|31434.5|31327.5|31417.1|31310.1|31434.7|31327.7|31409.8|31302.8|192
1642632300000|2022-01-19 22:45:00|31424.4|31317.4|31417.8|31310.8|31428.7|31321.7|31409.9|31302.9|223
1642632600000|2022-01-19 22:50:00|31419.8|31312.8|31418.7|31311.7|31432|31325|31407.7|31300.7|181
1642632900000|2022-01-19 22:55:00|31425|31318|31421.9|31314.9|31428.8|31321.8|31407.8|31300.8|164
1642633200000|2022-01-19 23:00:00|31414.8|31307.8|31423.3|31316.3|31430.8|31323.8|31411.9|31304.9|308
1642633500000|2022-01-19 23:05:00|31423|31316|31414.9|31307.9|31430.7|31323.7|31410.9|31303.9|199
1642633800000|2022-01-19 23:10:00|31415.2|31308.2|31420.1|31313.1|31431|31324|31411.3|31304.3|210
1642634100000|2022-01-19 23:15:00|31418.3|31311.3|31412.3|31305.3|31430.6|31323.6|31402|31295|311
1642634400000|2022-01-19 23:20:00|31414.4|31307.4|31404.8|31302.1|31415.4|31315.6|31400.5|31296.8|325
1642634700000|2022-01-19 23:25:00|31406.4|31309.5|31409.3|31318|31417.3|31324.7|31397.1|31295.7|316
1642635000000|2022-01-19 23:30:00|31409.4|31316|31408.2|31313.9|31418.2|31320.2|31404.3|31299.5|268
1642635300000|2022-01-19 23:35:00|31407.2|31310|31409.1|31303.5|31416|31321.1|31400.3|31299|325
1642635600000|2022-01-19 23:40:00|31408.5|31301.5|31406.7|31300.1|31414.2|31323|31395.6|31294.6|256
1642635900000|2022-01-19 23:45:00|31406.9|31305.1|31404.4|31308.3|31411.6|31317.6|31396|31293.7|294
1642636200000|2022-01-19 23:50:00|31405.7|31307.5|31407.7|31302.3|31413.3|31318|31392.4|31294.1|290
1642636500000|2022-01-19 23:55:00|31407.5|31300.5|31403.7|31309.1|31412.2|31317.8|31397.8|31296.7|275
1642636800000|2022-01-20 00:00:00|31403.3|31309.3|31396.1|31298.1|31406|31317.1|31389.8|31292.1|527
1642637100000|2022-01-20 00:05:00|31396.8|31297.8|31393.9|31304.4|31401.7|31310.9|31382.7|31290.7|339
1642637400000|2022-01-20 00:10:00|31394.6|31306.1|31393.1|31296.7|31402.2|31311.7|31381.5|31286.3|333
1642637700000|2022-01-20 00:15:00|31390.7|31297.9|31395.1|31314.2|31400|31314.2|31380.2|31291.2|295
1642638000000|2022-01-20 00:20:00|31394.1|31313.8|31388.8|31293.6|31399.5|31313.8|31377.7|31284|242
1642638300000|2022-01-20 00:25:00|31387|31295.4|31384.1|31303.2|31399.5|31313.7|31374.7|31291.7|332
1642638600000|2022-01-20 00:30:00|31386.1|31303|31383.1|31287.4|31395.7|31308.3|31371.5|31287.4|500
1642638900000|2022-01-20 00:35:00|31382.7|31291.8|31385.3|31296.4|31393.6|31307.1|31371.2|31286.4|358
1642639200000|2022-01-20 00:40:00|31390.4|31299.8|31380.3|31302.6|31399.5|31310.9|31378.1|31286.4|328
1642639500000|2022-01-20 00:45:00|31381|31303.1|31381.6|31292.9|31394.4|31306.3|31371.4|31283.1|348
1642639800000|2022-01-20 00:50:00|31382.3|31293|31363.4|31296.5|31393.9|31310.7|31360.9|31287.4|500
1642640100000|2022-01-20 00:55:00|31369.2|31296.8|31364.5|31300|31381.7|31310.2|31354.9|31292.6|434
1642640400000|2022-01-20 01:00:00|31367.1|31296.7|31372.1|31304.1|31379.1|31309.4|31357|31295.6|444
1642640700000|2022-01-20 01:05:00|31367.9|31302.4|31358|31297.2|31372.8|31305.4|31351.9|31291.7|480
1642641000000|2022-01-20 01:10:00|31357.5|31297.4|31357.2|31295.4|31366.7|31304.9|31347.2|31292.7|488
1642641300000|2022-01-20 01:15:00|31355.7|31295.7|31349.5|31291.9|31364.9|31300.6|31336.6|31282.6|738
1642641600000|2022-01-20 01:20:00|31349.2|31291.5|31351.4|31294.6|31361.5|31297.6|31338.5|31288|573
1642641900000|2022-01-20 01:25:00|31351.9|31294.9|31341.3|31289.8|31356.9|31297.3|31337.3|31286.6|498
1642642200000|2022-01-20 01:30:00|31340.4|31289.7|31341.4|31279.7|31347.9|31290.3|31325.6|31270|635
1642642500000|2022-01-20 01:35:00|31339|31278|31337.1|31276.3|31344.5|31282.1|31328.9|31273.9|673
1642642800000|2022-01-20 01:40:00|31337.2|31276.4|31335|31280.6|31347.1|31283.8|31326|31269.9|527
1642643100000|2022-01-20 01:45:00|31335.1|31283.3|31342.7|31278.9|31348.8|31285.4|31332.2|31272.5|606
1642643400000|2022-01-20 01:50:00|31342.6|31277.7|31340.9|31279|31352.3|31287.2|31332.3|31276.9|660
1642643700000|2022-01-20 01:55:00|31340.6|31278.6|31349.9|31287.9|31353.8|31289.5|31333.6|31276.9|635
1642644000000|2022-01-20 02:00:00|31348.2|31286.8|31351.1|31288.9|31353.9|31290.9|31333.7|31272.2|560
1642644300000|2022-01-20 02:05:00|31351.4|31289.3|31361|31297.5|31370.2|31304.1|31343.1|31284.2|738
1642644600000|2022-01-20 02:10:00|31361.5|31295.8|31358.9|31292.7|31365.7|31299.9|31345.5|31286.1|706
1642644900000|2022-01-20 02:15:00|31360.3|31293.6|31365.7|31301.3|31372.3|31305.7|31353.4|31292.1|656
1642645200000|2022-01-20 02:20:00|31365.2|31301.4|31361.8|31299.2|31368.6|31304.1|31350.9|31293.2|459
1642645500000|2022-01-20 02:25:00|31361.2|31296.9|31361.8|31299.5|31369.6|31305|31355.7|31295.2|612
1642645800000|2022-01-20 02:30:00|31362.6|31300|31364.3|31302.9|31372|31307.6|31356.3|31295.6|498
1642646100000|2022-01-20 02:35:00|31364.6|31303|31363.7|31301.7|31370.3|31306.2|31356.3|31297.2|431
1642646400000|2022-01-20 02:40:00|31364|31301.1|31375.1|31309.9|31376.3|31310.3|31356|31299|367
1642646700000|2022-01-20 02:45:00|31377.7|31306|31375.6|31308.5|31379|31311.4|31360.4|31301.3|405
1642647000000|2022-01-20 02:50:00|31370.8|31305.4|31364.9|31301.3|31375.3|31309.2|31360|31297.8|464
1642647300000|2022-01-20 02:55:00|31367.4|31305.4|31361.2|31300.2|31368|31305.4|31352.5|31291.2|496
1642647600000|2022-01-20 03:00:00|31364|31300|31369.2|31300.3|31369.3|31303.3|31351.7|31291.7|384
1642647900000|2022-01-20 03:05:00|31366.3|31298.9|31363.2|31302.4|31369.9|31303.8|31353.1|31292.8|375
1642648200000|2022-01-20 03:10:00|31365.4|31302.6|31362|31301.5|31372.7|31307|31355.7|31296.6|363
1642648500000|2022-01-20 03:15:00|31361.6|31301.8|31364|31300.8|31373.3|31307.7|31358.7|31297.9|428
1642648800000|2022-01-20 03:20:00|31361|31299.4|31369.1|31294.6|31376|31303|31354|31289.1|436
1642649100000|2022-01-20 03:25:00|31368.9|31295.3|31355.7|31295.1|31374.4|31303.6|31351.8|31288.2|396
1642649400000|2022-01-20 03:30:00|31355.8|31297.2|31373.5|31301.9|31377.6|31303.8|31353.1|31291.3|455
1642649700000|2022-01-20 03:35:00|31372.6|31299.6|31357.2|31299.4|31378.7|31306.9|31355|31294.2|404
1642650000000|2022-01-20 03:40:00|31359.1|31297.6|31362.4|31297.4|31377.4|31306.4|31354.2|31293.2|377
1642650300000|2022-01-20 03:45:00|31361.3|31298.2|31371.5|31297|31375.2|31305.1|31357.3|31290.5|440
1642650600000|2022-01-20 03:50:00|31371|31295.9|31367.3|31289|31381|31304.9|31360.5|31288.7|415
1642650900000|2022-01-20 03:55:00|31365.9|31289.4|31363.2|31290.9|31377.4|31300.5|31356.5|31286.2|472
1642651200000|2022-01-20 04:00:00|31363.3|31291|31375.1|31296.2|31380.2|31303|31352.9|31286|446
1642651500000|2022-01-20 04:05:00|31372.9|31296.1|31372.4|31298.1|31378.7|31305.5|31354.6|31290.2|397
1642651800000|2022-01-20 04:10:00|31374|31297.2|31378|31300.6|31386.4|31308.5|31359.3|31292|347
1642652100000|2022-01-20 04:15:00|31374.7|31298.6|31374.8|31298.3|31381.5|31307.2|31362.3|31292.7|321
1642652400000|2022-01-20 04:20:00|31373.9|31298.2|31371.7|31296.3|31382.6|31310|31355.3|31292.8|282
1642652700000|2022-01-20 04:25:00|31372.6|31297.4|31368.5|31294.2|31384|31307.8|31354.6|31282.1|389
1642653000000|2022-01-20 04:30:00|31362.3|31295.3|31372.7|31298.8|31377.3|31303.2|31360.9|31288.5|326
1642653300000|2022-01-20 04:35:00|31371.4|31298.1|31362.7|31302.2|31376.1|31303.3|31357|31285.8|313
1642653600000|2022-01-20 04:40:00|31364.4|31300.6|31368.7|31292.6|31377.1|31300.9|31356.1|31288|293
1642653900000|2022-01-20 04:45:00|31369.8|31291.1|31364|31296.4|31375.6|31301.7|31360.1|31287.3|326
1642654200000|2022-01-20 04:50:00|31362.8|31296.5|31373|31293.7|31377.4|31300.8|31351.3|31288.3|310
1642654500000|2022-01-20 04:55:00|31372|31293.6|31372.9|31298.8|31377.9|31300.8|31351.7|31285.7|355
1642654800000|2022-01-20 05:00:00|31371.2|31298.7|31366.7|31301.2|31377.6|31302.1|31351|31286.2|321
1642655100000|2022-01-20 05:05:00|31367.3|31298.1|31383.2|31304.6|31385.7|31309.2|31358.2|31290|390
1642655400000|2022-01-20 05:10:00|31382.3|31305.4|31382.3|31304.3|31387|31314|31371.2|31299.5|409
1642655700000|2022-01-20 05:15:00|31383.7|31306|31382|31299.6|31388|31313.2|31366.7|31299.3|451
1642656000000|2022-01-20 05:20:00|31376.7|31301.1|31380.7|31305.1|31387.6|31312|31360.4|31285.8|423
1642656300000|2022-01-20 05:25:00|31379.2|31304.8|31371.1|31298.7|31383.5|31311.5|31355.1|31290.6|399
1642656600000|2022-01-20 05:30:00|31370|31296.3|31370.1|31307.8|31386.4|31310.6|31352.8|31287.7|479
1642656900000|2022-01-20 05:35:00|31370|31309.6|31382.4|31307.8|31388.2|31313.4|31369.6|31301.5|397
1642657200000|2022-01-20 05:40:00|31381.5|31308.3|31375.4|31303.2|31389.5|31314.8|31370.8|31299.1|384
1642657500000|2022-01-20 05:45:00|31374.2|31301.2|31367.5|31292.8|31385.3|31308.3|31360.7|31284.4|370
1642657800000|2022-01-20 05:50:00|31364.3|31290|31361.8|31289.1|31376.6|31302.8|31350.4|31285.3|393
1642658100000|2022-01-20 05:55:00|31366.4|31292.5|31372.2|31298|31378.4|31306.9|31358.4|31288.7|448
1642658400000|2022-01-20 06:00:00|31371.4|31301.4|31367.9|31317.9|31377.1|31318.3|31358.6|31298.2|548
1642658700000|2022-01-20 06:05:00|31368.6|31317.5|31376.2|31316.9|31380.9|31330.9|31364.6|31305.3|451
1642659000000|2022-01-20 06:10:00|31375.4|31289.6|31365.7|31315.1|31377|31320|31363|31289.6|486
1642659300000|2022-01-20 06:15:00|31368.2|31314.7|31360.3|31310.3|31372|31314.7|31358|31302.4|432
1642659600000|2022-01-20 06:20:00|31359.8|31309.8|31358.1|31308.1|31362|31311.1|31355.5|31303.6|300
1642659900000|2022-01-20 06:25:00|31358.2|31308.2|31364.8|31312.5|31374.5|31324.5|31355.6|31303.3|445
1642660200000|2022-01-20 06:30:00|31368.3|31312.9|31362|31310.7|31377.9|31314.6|31358.4|31298|371
1642660500000|2022-01-20 06:35:00|31362.1|31311.4|31362.6|31312.6|31371.9|31318|31358.9|31305.8|376
1642660800000|2022-01-20 06:40:00|31362.3|31312.3|31359.9|31309.9|31365.4|31315.4|31358.5|31308.5|327
1642661100000|2022-01-20 06:45:00|31360.1|31310.1|31377.3|31327.3|31378.6|31328.6|31356.7|31306.2|375
1642661400000|2022-01-20 06:50:00|31378.4|31328.4|31369.3|31319.3|31379.7|31328.4|31357.1|31301.8|572
1642661700000|2022-01-20 06:55:00|31369.4|31319.4|31370.3|31320.3|31384.2|31327.1|31368.2|31313.7|480
1642662000000|2022-01-20 07:00:00|31368.8|31318.8|31361.4|31341.4|31383.9|31348.6|31357.3|31318.8|746
1642662300000|2022-01-20 07:05:00|31360.7|31340.7|31366.4|31346.4|31388|31350.2|31347.3|31312.2|646
1642662600000|2022-01-20 07:10:00|31367.8|31347.8|31360|31340|31379.4|31353.9|31354.2|31314.5|566
1642662900000|2022-01-20 07:15:00|31359.9|31339.9|31362|31342|31378.3|31347.1|31357.8|31326.4|513
1642663200000|2022-01-20 07:20:00|31363|31343|31386.7|31366.7|31410|31371.5|31362|31342|449
1642663500000|2022-01-20 07:25:00|31387.3|31367.3|31379|31359|31404.3|31370.5|31377.6|31347.7|505
1642663800000|2022-01-20 07:30:00|31378.6|31358.6|31367.5|31347.5|31385.7|31365.7|31365.9|31345.9|604
1642664100000|2022-01-20 07:35:00|31367.2|31347.2|31361.5|31341.5|31370.8|31350.8|31360.1|31340.1|490
1642664400000|2022-01-20 07:40:00|31361.6|31341.6|31354.3|31334.3|31364.9|31344.9|31349.9|31329.9|597
1642664700000|2022-01-20 07:45:00|31354.5|31334.5|31358.1|31338.1|31360.3|31340.3|31352.2|31332.2|562
1642665000000|2022-01-20 07:50:00|31358.2|31338.2|31387.5|31367.5|31406.3|31370.6|31354.4|31334.4|593
1642665300000|2022-01-20 07:55:00|31387.3|31367.3|31396.5|31376.5|31408.4|31383|31382.5|31347.5|719
1642665600000|2022-01-20 08:00:00|31397.2|31377.2|31382.6|31362.6|31411.7|31382.7|31380.8|31360.8|695
1642665900000|2022-01-20 08:05:00|31382.5|31362.5|31329.4|31309.4|31383.3|31363.3|31304.5|31218.4|898
1642666200000|2022-01-20 08:10:00|31329.5|31309.5|31349.3|31329.3|31377.6|31332.8|31328.2|31292.7|773
1642666500000|2022-01-20 08:15:00|31350.6|31330.6|31369.2|31319.2|31379.3|31359.3|31349.9|31317.5|836
1642666800000|2022-01-20 08:20:00|31369.1|31319.1|31378.6|31358.6|31392.8|31361.2|31329.2|31293.9|763
1642667100000|2022-01-20 08:25:00|31379.1|31359.1|31387.1|31311.5|31387.1|31359.4|31352.2|31311.5|720
1642667400000|2022-01-20 08:30:00|31376.9|31326.9|31383.8|31333.8|31387.4|31346.9|31356.2|31306.2|757
1642667700000|2022-01-20 08:35:00|31381.1|31331.1|31367.1|31347.1|31397|31361.6|31359.4|31325.9|1020
1642668000000|2022-01-20 08:40:00|31367.9|31347.9|31356.5|31336.5|31389.5|31353.9|31354.4|31320|955
1642668300000|2022-01-20 08:45:00|31356.4|31336.4|31389.1|31339.1|31390.3|31349.9|31351.3|31317.8|775
1642668600000|2022-01-20 08:50:00|31386.5|31336.5|31390.1|31370.1|31404.9|31372.5|31371.3|31332.6|958
1642668900000|2022-01-20 08:55:00|31390.2|31370.2|31413.2|31393.2|31418.2|31398.2|31389.6|31369.6|694
1642669200000|2022-01-20 09:00:00|31413|31393|31394.9|31374.9|31414.9|31394.9|31382.7|31348.6|869
1642669500000|2022-01-20 09:05:00|31393.2|31373.2|31423.9|31403.9|31428.6|31408.6|31391.3|31371.3|810
1642669800000|2022-01-20 09:10:00|31423.8|31403.8|31433.3|31413.3|31438.3|31418.3|31423.8|31403.8|771
1642670100000|2022-01-20 09:15:00|31433.8|31413.8|31433.2|31413.2|31444.9|31424.9|31431.5|31411.5|776
1642670400000|2022-01-20 09:20:00|31434.8|31414.8|31424.8|31404.8|31441.2|31421.2|31421.6|31401.6|661
1642670700000|2022-01-20 09:25:00|31424.9|31404.9|31450.6|31430.6|31455.1|31435.1|31422.6|31402.6|733
1642671000000|2022-01-20 09:30:00|31451|31431|31460.3|31440.3|31464.7|31444.7|31447.4|31427.4|674
1642671300000|2022-01-20 09:35:00|31460.8|31440.8|31455.9|31435.9|31478.1|31458.1|31448.5|31428.5|733
1642671600000|2022-01-20 09:40:00|31455|31435|31449.2|31429.2|31456.7|31436.7|31441.7|31421.7|709
1642671900000|2022-01-20 09:45:00|31448|31428|31463.8|31443.8|31463.8|31443.8|31447.5|31427.5|714
1642672200000|2022-01-20 09:50:00|31463.1|31443.1|31462.6|31442.6|31471.5|31451.5|31460|31440|610
1642672500000|2022-01-20 09:55:00|31465.7|31445.7|31467.6|31447.6|31470.7|31450.7|31453.9|31433.9|701
1642672800000|2022-01-20 10:00:00|31469.3|31449.3|31466.4|31446.4|31494|31463.1|31454.1|31428.4|699
1642673100000|2022-01-20 10:05:00|31466.7|31446.7|31452.7|31432.7|31471.8|31451.8|31444.6|31408.1|648
1642673400000|2022-01-20 10:10:00|31452.6|31432.6|31451.7|31431.7|31468.5|31437.7|31450.4|31415.6|537
1642673700000|2022-01-20 10:15:00|31453.5|31433.5|31447.8|31427.8|31456.2|31436.2|31440.9|31420.9|652
1642674000000|2022-01-20 10:20:00|31447.7|31427.7|31470.2|31450.2|31470.3|31450.3|31446.9|31426.9|690
1642674300000|2022-01-20 10:25:00|31470|31450|31476.7|31456.7|31494.4|31474.4|31466.9|31436.4|864
1642674600000|2022-01-20 10:30:00|31477.8|31457.8|31462.4|31442.4|31481.9|31461.9|31457.9|31437.9|615
1642674900000|2022-01-20 10:35:00|31461|31441|31453.7|31433.7|31463.1|31443.1|31445.3|31425.3|607
1642675200000|2022-01-20 10:40:00|31453.3|31433.3|31458.5|31438.5|31459.3|31439.3|31449|31429|463
1642675500000|2022-01-20 10:45:00|31458.6|31438.6|31444|31424|31460.8|31440.8|31427.8|31407.8|564
1642675800000|2022-01-20 10:50:00|31443.1|31423.1|31418.8|31398.8|31447.4|31427.4|31416.7|31396.7|576
1642676100000|2022-01-20 10:55:00|31418.5|31398.5|31429.8|31409.8|31430.7|31410.7|31415.1|31395.1|558
1642676400000|2022-01-20 11:00:00|31430.2|31410.2|31425.8|31405.8|31437.3|31417.3|31424.2|31404.2|559
1642676700000|2022-01-20 11:05:00|31426.8|31406.8|31445.1|31425.1|31447.9|31427.9|31426.7|31406.7|497
1642677000000|2022-01-20 11:10:00|31445|31425|31460.4|31440.4|31468.2|31448.2|31444.9|31424.9|679
1642677300000|2022-01-20 11:15:00|31460.7|31440.7|31474.8|31454.8|31475.4|31455.4|31459.9|31439.9|759
1642677600000|2022-01-20 11:20:00|31473.2|31453.2|31468.7|31448.7|31481|31461|31467.6|31447.6|813
1642677900000|2022-01-20 11:25:00|31468.2|31448.2|31460.1|31440.1|31477.2|31457.2|31459|31439|752
1642678200000|2022-01-20 11:30:00|31459.2|31439.2|31461.6|31441.6|31462.7|31442.7|31455.3|31435.3|601
1642678500000|2022-01-20 11:35:00|31461.5|31441.5|31463.8|31443.8|31466.7|31446.7|31459.3|31439.3|482
1642678800000|2022-01-20 11:40:00|31463.6|31443.6|31463.7|31443.7|31465|31445|31460.3|31440.3|540
1642679100000|2022-01-20 11:45:00|31462.8|31442.8|31464.1|31444.1|31465.6|31445.6|31461.2|31441.2|650
1642679400000|2022-01-20 11:50:00|31463.9|31443.9|31456.8|31436.8|31464.6|31444.6|31453.2|31433.2|500
1642679700000|2022-01-20 11:55:00|31456.9|31436.9|31458.8|31408.8|31469.7|31441.9|31440.4|31405.6|582
1642680000000|2022-01-20 12:00:00|31459.5|31409.5|31445.8|31425.8|31470.1|31450.1|31441.3|31407.6|733
1642680300000|2022-01-20 12:05:00|31445.5|31425.5|31452.2|31432.2|31455.4|31435.4|31440.7|31420.7|625
1642680600000|2022-01-20 12:10:00|31452.1|31432.1|31463.6|31443.6|31465.9|31445.9|31451.6|31431.6|598
1642680900000|2022-01-20 12:15:00|31463.4|31443.4|31459.7|31439.7|31466.1|31446.1|31458.6|31438.6|633
1642681200000|2022-01-20 12:20:00|31459.3|31439.3|31465.3|31445.3|31469|31449|31459|31439|651
1642681500000|2022-01-20 12:25:00|31465.1|31445.1|31462.3|31442.3|31469.7|31449.7|31460.4|31440.4|490
1642681800000|2022-01-20 12:30:00|31463.6|31443.6|31461.1|31441.1|31465.6|31445.6|31456.9|31436.9|667
1642682100000|2022-01-20 12:35:00|31455.2|31435.2|31457.1|31437.1|31458|31438|31450.3|31430.3|767
1642682400000|2022-01-20 12:40:00|31457.3|31437.3|31444|31424|31462|31442|31426|31396.3|678
1642682700000|2022-01-20 12:45:00|31443.5|31423.5|31439.1|31419.1|31458.2|31428.4|31439.1|31406.9|533
1642683000000|2022-01-20 12:50:00|31439.2|31419.2|31433.7|31413.7|31445|31425|31427.2|31407.2|683
1642683300000|2022-01-20 12:55:00|31433.8|31413.8|31423.4|31403.4|31434.7|31414.7|31422.6|31402.6|826
1642683600000|2022-01-20 13:00:00|31422.8|31402.8|31409.4|31389.4|31429|31407|31406|31373.8|811
1642683900000|2022-01-20 13:05:00|31409.5|31389.5|31393|31373|31410.7|31390.7|31389.8|31369.8|673
1642684200000|2022-01-20 13:10:00|31390.1|31370.1|31386.8|31366.8|31401.1|31374.7|31383.5|31349.7|750
1642684500000|2022-01-20 13:15:00|31386.5|31366.5|31371|31351|31407.6|31372.9|31349.3|31321.1|817
1642684800000|2022-01-20 13:20:00|31372.7|31352.7|31385.1|31365.1|31414.9|31377.5|31364.2|31341|769
1642685100000|2022-01-20 13:25:00|31399.3|31349.3|31406.5|31355|31407.4|31373.1|31378.6|31343.8|716
1642685400000|2022-01-20 13:30:00|31406.9|31356.9|31376.6|31356.6|31421.1|31371.1|31370.9|31339.6|928
1642685700000|2022-01-20 13:35:00|31378.2|31358.2|31344.6|31324.6|31381.5|31361.5|31342.4|31322.4|798
1642686000000|2022-01-20 13:40:00|31344.9|31324.9|31337.2|31317.2|31347.5|31327.5|31335.8|31315.8|701
1642686300000|2022-01-20 13:45:00|31338.2|31318.2|31320|31300|31342.9|31322.9|31319.8|31299.8|726
1642686600000|2022-01-20 13:50:00|31320.1|31300.1|31295|31275|31322|31302|31295|31275|870
1642686900000|2022-01-20 13:55:00|31296|31276|31300.8|31280.8|31310.4|31288.6|31284.4|31258.5|823
1642687200000|2022-01-20 14:00:00|31301|31281|31325.4|31305.4|31327.4|31306.3|31292.2|31272.2|826
1642687500000|2022-01-20 14:05:00|31326.2|31306.2|31325.5|31305.5|31336.5|31316.5|31321|31301|754
1642687800000|2022-01-20 14:10:00|31325.7|31305.7|31342.3|31322.3|31344.2|31324.2|31325.6|31305.6|648
1642688100000|2022-01-20 14:15:00|31342.4|31322.4|31340.5|31320.5|31342.4|31322.4|31333.5|31313.5|809
1642688400000|2022-01-20 14:20:00|31340.7|31320.7|31326.6|31306.6|31348.9|31328.9|31308.8|31288.8|840
1642688700000|2022-01-20 14:25:00|31326.4|31306.4|31324.6|31304.6|31345.7|31315|31318.1|31294|695
1642689000000|2022-01-20 14:30:00|31324.3|31304.3|31313.2|31293.2|31328|31308|31308.6|31288.6|730
1642689300000|2022-01-20 14:35:00|31314.3|31294.3|31333.6|31313.6|31333.8|31313.8|31304.3|31284.3|627
1642689600000|2022-01-20 14:40:00|31333.1|31313.1|31358.3|31338.3|31358.4|31338.4|31327.8|31307.8|596
1642689900000|2022-01-20 14:45:00|31357.7|31337.7|31366.2|31346.2|31367.7|31347.7|31320.3|31295.4|780
1642690200000|2022-01-20 14:50:00|31367|31347|31363.7|31343.7|31372.9|31352.9|31355.3|31335.3|854
1642690500000|2022-01-20 14:55:00|31364.3|31344.3|31351.4|31301.4|31364.3|31344.3|31334.6|31298|898
1642690800000|2022-01-20 15:00:00|31350.5|31300.5|31344.5|31324.5|31366.5|31335.3|31334.2|31300.5|877
1642691100000|2022-01-20 15:05:00|31343.4|31323.4|31362.1|31342.1|31371.7|31343.3|31343.4|31316.3|853
1642691400000|2022-01-20 15:10:00|31362.4|31342.4|31373.2|31353.2|31375.3|31355.3|31355.8|31335.8|861
1642691700000|2022-01-20 15:15:00|31373.4|31353.4|31409.5|31389.5|31414.1|31394.1|31373.3|31353.3|872
1642692000000|2022-01-20 15:20:00|31411.2|31391.2|31407.4|31387.4|31417.2|31397.2|31405.4|31385.4|824
1642692300000|2022-01-20 15:25:00|31408.1|31388.1|31392.8|31372.8|31409.3|31389.3|31389.2|31369.2|761
1642692600000|2022-01-20 15:30:00|31392|31372|31369.7|31349.7|31395.8|31375.8|31362|31342|843
1642692900000|2022-01-20 15:35:00|31369.8|31349.8|31382.8|31362.8|31403.1|31383.1|31368.8|31348.8|884
1642693200000|2022-01-20 15:40:00|31382.4|31362.4|31381|31361|31404.1|31374.1|31368.5|31345.4|926
1642693500000|2022-01-20 15:45:00|31380.1|31360.1|31367.7|31347.7|31390.5|31370.5|31364|31344|976
1642693800000|2022-01-20 15:50:00|31366.6|31346.6|31369.4|31349.4|31388|31368|31362.7|31342.7|929
1642694100000|2022-01-20 15:55:00|31369.7|31349.7|31357.3|31337.3|31374.2|31353.6|31348.7|31320.8|979
1642694400000|2022-01-20 16:00:00|31359|31339|31373.3|31353.3|31376.3|31356.3|31357.9|31337.9|844
1642694700000|2022-01-20 16:05:00|31372.9|31352.9|31394.1|31374.1|31397.9|31377.9|31371.6|31351.6|739
1642695000000|2022-01-20 16:10:00|31393.7|31373.7|31395.3|31375.3|31412.7|31392.7|31388.4|31368.4|791
1642695300000|2022-01-20 16:15:00|31395.5|31375.5|31399.7|31379.7|31405|31385|31390.4|31370.4|495
1642695600000|2022-01-20 16:20:00|31399|31379|31419|31399|31424.2|31404.2|31397.2|31377.2|767
1642695900000|2022-01-20 16:25:00|31419.1|31399.1|31430|31410|31434.1|31411.9|31414.4|31382.9|723
1642696200000|2022-01-20 16:30:00|31429.9|31409.9|31424.6|31404.6|31432.3|31412.3|31420.7|31400.7|664
1642696500000|2022-01-20 16:35:00|31425.6|31405.6|31430.2|31410.2|31438.2|31418.2|31423.5|31403.5|885
1642696800000|2022-01-20 16:40:00|31429.8|31409.8|31446.3|31426.3|31447.2|31427.2|31428|31408|982
1642697100000|2022-01-20 16:45:00|31448.3|31428.3|31439.1|31419.1|31448.3|31428.3|31429.4|31409.4|834
1642697400000|2022-01-20 16:50:00|31438.9|31418.9|31425.8|31375.8|31439.3|31419.3|31406.4|31373.1|706
1642697700000|2022-01-20 16:55:00|31426.1|31376.1|31398.7|31378.7|31426.5|31390.3|31390.8|31360.6|668
1642698000000|2022-01-20 17:00:00|31398.8|31378.8|31400.8|31350.8|31413.5|31381.9|31381.8|31346.1|653
1642698300000|2022-01-20 17:05:00|31400.3|31350.3|31393.2|31343.2|31403.2|31360.6|31378.3|31342.2|499
1642698600000|2022-01-20 17:10:00|31393.1|31343.1|31395.1|31345.1|31398.9|31363.3|31377.1|31335.9|584
1642698900000|2022-01-20 17:15:00|31395.2|31345.2|31401.8|31351.8|31406.4|31366.9|31382.3|31341.4|546
1642699200000|2022-01-20 17:20:00|31401.1|31351.1|31401.2|31351.2|31404.7|31367|31382.2|31345.5|578
1642699500000|2022-01-20 17:25:00|31401.4|31351.4|31401.2|31381.2|31421.6|31385.7|31388.5|31350|697
1642699800000|2022-01-20 17:30:00|31402.2|31382.2|31414.3|31364.3|31419.1|31383.4|31393.9|31358.5|531
1642700100000|2022-01-20 17:35:00|31414.6|31364.6|31430.8|31380.8|31431.5|31395.1|31389.6|31354.7|697
1642700400000|2022-01-20 17:40:00|31430.5|31380.5|31425.8|31405.8|31444.5|31409.8|31418.4|31380.5|553
1642700700000|2022-01-20 17:45:00|31425.7|31405.7|31424.5|31404.5|31447.9|31412.2|31423.1|31388.9|634
1642701000000|2022-01-20 17:50:00|31424.6|31404.6|31446.2|31426.2|31461.4|31427.6|31422.4|31389.8|703
1642701300000|2022-01-20 17:55:00|31446.3|31426.3|31451.1|31431.1|31472.3|31436.6|31445.9|31414.2|582
1642701600000|2022-01-20 18:00:00|31466.8|31416.8|31453.4|31403.4|31466.9|31432.2|31433.7|31399.6|713
1642701900000|2022-01-20 18:05:00|31453.9|31403.9|31458|31438|31476.2|31442.1|31438.6|31403.7|743
1642702200000|2022-01-20 18:10:00|31457.7|31437.7|31470.5|31420.5|31481.1|31446.1|31453.3|31417.9|671
1642702500000|2022-01-20 18:15:00|31470|31420|31459.7|31439.7|31479|31444.1|31451.3|31413.6|674
1642702800000|2022-01-20 18:20:00|31459.8|31439.8|31467|31447|31483.9|31450.2|31455.4|31423|739
1642703100000|2022-01-20 18:25:00|31467.3|31447.3|31478|31458|31488.4|31463.2|31467.1|31431.2|763
1642703400000|2022-01-20 18:30:00|31477.7|31457.7|31478.6|31458.6|31493.9|31460.5|31474.2|31440.7|807
1642703700000|2022-01-20 18:35:00|31478|31458|31491.4|31471.4|31512.9|31474.2|31477.4|31443.6|999
1642704000000|2022-01-20 18:40:00|31490.3|31470.3|31489.1|31469.1|31504.8|31472|31485.4|31451|959
1642704300000|2022-01-20 18:45:00|31487.3|31467.3|31484.8|31464.8|31505|31472.8|31482.5|31447.6|729
1642704600000|2022-01-20 18:50:00|31485.1|31465.1|31481.1|31461.1|31495.8|31466.7|31478.7|31442.5|413
1642704900000|2022-01-20 18:55:00|31480.7|31460.7|31487|31467|31503|31470.2|31478.7|31446|540
1642705200000|2022-01-20 19:00:00|31488|31468|31486.3|31466.3|31506.3|31473.4|31484.7|31447.6|612
1642705500000|2022-01-20 19:05:00|31485.8|31465.8|31486.1|31466.1|31501.3|31470.2|31480.7|31445.2|510
1642705800000|2022-01-20 19:10:00|31484.9|31464.9|31488.2|31468.2|31505.6|31472|31482.4|31446.9|587
1642706100000|2022-01-20 19:15:00|31490.1|31470.1|31494.4|31474.4|31511|31477.6|31484.9|31449.3|640
1642706400000|2022-01-20 19:20:00|31495.3|31475.3|31500.5|31450.5|31509|31476.4|31483.4|31448.7|651
1642706700000|2022-01-20 19:25:00|31500.6|31450.6|31503.6|31453.6|31506.3|31470.2|31483.1|31448.5|626
1642707000000|2022-01-20 19:30:00|31503.1|31453.1|31508|31458|31510|31475.9|31487|31450.6|689
1642707300000|2022-01-20 19:35:00|31507.6|31457.6|31496.3|31476.3|31513.4|31480.9|31486.2|31450|782
1642707600000|2022-01-20 19:40:00|31496.4|31476.4|31500.2|31480.2|31514.3|31482.3|31495.1|31461.5|637
1642707900000|2022-01-20 19:45:00|31500.5|31480.5|31502.8|31482.8|31514.6|31484.9|31497.5|31463.6|699
1642708200000|2022-01-20 19:50:00|31503.1|31483.1|31501.6|31481.6|31507.6|31487.6|31500.3|31480.3|721
1642708500000|2022-01-20 19:55:00|31502.3|31482.3|31508.6|31488.6|31529.4|31493.8|31498.8|31472.2|664
1642708800000|2022-01-20 20:00:00|31509.7|31489.7|31520.6|31470.6|31522.7|31489.7|31502.2|31467.1|536
1642709100000|2022-01-20 20:05:00|31519.9|31469.9|31509.2|31489.2|31524.2|31492.8|31502.7|31468.1|495
1642709400000|2022-01-20 20:10:00|31509.3|31489.3|31532.2|31482.2|31535.9|31501.9|31508.7|31472.9|571
1642709700000|2022-01-20 20:15:00|31532.6|31482.6|31505.1|31485.1|31533.2|31496.8|31502|31467.4|611
1642710000000|2022-01-20 20:20:00|31520.4|31470.4|31509.9|31459.9|31520.4|31486.4|31495.8|31459.4|522
1642710300000|2022-01-20 20:25:00|31510.1|31460.1|31499.5|31479.5|31516.2|31481.1|31495.8|31460.1|503
1642710600000|2022-01-20 20:30:00|31515.6|31465.6|31532.7|31482.7|31534.8|31494.6|31499.6|31463.9|618
1642710900000|2022-01-20 20:35:00|31532.5|31482.5|31537.5|31487.5|31544.2|31509.8|31515.4|31479.7|559
1642711200000|2022-01-20 20:40:00|31537.4|31487.4|31539.5|31489.5|31539.7|31506.8|31518.7|31484|548
1642711500000|2022-01-20 20:45:00|31539.8|31489.8|31531|31511|31552|31519.2|31520.4|31486|908
1642711800000|2022-01-20 20:50:00|31543.4|31493.4|31550.5|31500.5|31573|31514|31525.7|31456.7|987
1642712100000|2022-01-20 20:55:00|31551|31501|31559.4|31509.4|31566.1|31527.3|31538.9|31480.6|982
1642712400000|2022-01-20 21:00:00|31556.7|31506.7|31570.6|31520.6|31581.4|31541.5|31550.7|31466.1|881
1642712700000|2022-01-20 21:05:00|31571.4|31521.4|31573.1|31523.1|31578.9|31541.8|31556.6|31504.3|1122
1642713000000|2022-01-20 21:10:00|31568.5|31518.5|31561.2|31511.2|31577.1|31537|31552.5|31506.8|728
1642713300000|2022-01-20 21:15:00|31562.3|31512.3|31562.9|31508.9|31570|31520|31559.7|31493.4|500
1642713600000|2022-01-20 21:20:00|31563|31509.1|31555.4|31505.4|31565.6|31518.1|31535.7|31484.5|905
1642713900000|2022-01-20 21:25:00|31557.4|31507.4|31558.4|31508.4|31568|31512.8|31532.8|31484.8|768
1642714200000|2022-01-20 21:30:00|31562.8|31512.8|31572.5|31522.5|31574.6|31524.6|31558.7|31507.3|467
1642714500000|2022-01-20 21:35:00|31572.1|31522.1|31575.3|31525.3|31577.5|31527.5|31568.4|31518.4|347
1642714800000|2022-01-20 21:40:00|31575.9|31525.9|31575.4|31525.4|31580.8|31541.5|31560.8|31516.5|425
1642715100000|2022-01-20 21:45:00|31575.2|31525.2|31571|31521|31578.7|31528.2|31567|31517|448
1642715400000|2022-01-20 21:50:00|31571.3|31521.3|31567|31505.5|31578.1|31521.3|31564.7|31503.3|361
1642715700000|2022-01-20 21:55:00|31566.5|31507.5|31567.4|31497|31592.4|31513.2|31553.8|31446.8|449
1642716000000|2022-01-20 22:00:00|31563.9|31456.9|31543.6|31436.6|31568.4|31461.4|31538|31431|48
1642716300000|2022-01-20 22:05:00|31543.7|31436.7|31546.5|31439.5|31546.6|31439.6|31538.7|31431.7|78
1642716600000|2022-01-20 22:10:00|31540.8|31433.8|31547.6|31440.6|31563.8|31456.8|31540.7|31433.7|115
1642716900000|2022-01-20 22:15:00|31562.2|31455.2|31537.9|31430.9|31562.2|31455.2|31535.8|31428.8|126
1642717200000|2022-01-20 22:20:00|31539|31432|31543.6|31436.6|31556.4|31449.4|31536.9|31429.9|125
1642717500000|2022-01-20 22:25:00|31543.7|31436.7|31538|31431|31548.1|31441.1|31536.5|31429.5|164
1642717800000|2022-01-20 22:30:00|31544.9|31437.9|31533.5|31426.5|31558.4|31451.4|31532.7|31425.7|243
1642718100000|2022-01-20 22:35:00|31537.4|31430.4|31535.3|31428.3|31537.5|31430.5|31517.7|31410.7|190
1642718400000|2022-01-20 22:40:00|31538|31431|31532.9|31425.9|31546|31439|31525.7|31418.7|142
1642718700000|2022-01-20 22:45:00|31539.6|31432.6|31534.2|31427.2|31546.4|31439.4|31526.9|31419.9|131
1642719000000|2022-01-20 22:50:00|31533.9|31426.9|31533.3|31426.3|31548.3|31441.3|31528.8|31421.8|195
1642719300000|2022-01-20 22:55:00|31533.4|31426.4|31544.4|31437.4|31552.1|31445.1|31529.5|31422.5|266
1642719600000|2022-01-20 23:00:00|31542.1|31435.1|31532.8|31425.8|31546.2|31439.2|31529.2|31422.2|410
1642719900000|2022-01-20 23:05:00|31533|31426|31534.2|31427.2|31537.4|31430.4|31530.2|31423.2|306
1642720200000|2022-01-20 23:10:00|31535.8|31428.8|31533.8|31426.8|31540|31433|31530.5|31423.5|294
1642720500000|2022-01-20 23:15:00|31533.7|31426.7|31545.4|31438.4|31549.6|31442.6|31530.3|31423.3|458
1642720800000|2022-01-20 23:20:00|31545.9|31438.9|31535.2|31428.2|31563.1|31456.1|31534.5|31427.5|420
1642721100000|2022-01-20 23:25:00|31537.5|31430.5|31543.7|31436.7|31549.8|31442.8|31535.1|31428.1|396
1642721400000|2022-01-20 23:30:00|31543.2|31436.2|31548.6|31441.6|31554.3|31447.3|31543|31436|373
1642721700000|2022-01-20 23:35:00|31548.2|31441.2|31542.7|31435.7|31552.3|31445.3|31540.7|31433.7|299
1642722000000|2022-01-20 23:40:00|31542.8|31435.8|31542.6|31435.6|31551.3|31444.3|31540.5|31433.5|327
1642722300000|2022-01-20 23:45:00|31543|31436|31547.3|31440.3|31553.3|31446.3|31541.2|31434.2|307
1642722600000|2022-01-20 23:50:00|31547.2|31440.2|31552.8|31445.8|31557.2|31453.8|31542.3|31437.6|350
1642722900000|2022-01-20 23:55:00|31552.3|31445.3|31543.6|31436.6|31555.7|31449.9|31537.6|31435.6|342
1642723200000|2022-01-21 00:00:00|31547.3|31440.3|31547.2|31448.5|31555.9|31451.9|31523.7|31432|675
1642723500000|2022-01-21 00:05:00|31546.9|31448.3|31540.8|31451.5|31555.5|31455.8|31530.8|31424.7|656
1642723800000|2022-01-21 00:10:00|31553.2|31452.4|31540|31456.2|31555.1|31470.1|31535|31442.4|520
1642724100000|2022-01-21 00:15:00|31541.6|31456.3|31558|31473.5|31558.1|31475.4|31534.1|31449.6|528
1642724400000|2022-01-21 00:20:00|31557.9|31473.1|31563.1|31482.9|31571.2|31491.9|31552.2|31468.6|545
1642724700000|2022-01-21 00:25:00|31557.9|31482.8|31571.8|31488.8|31578.8|31496.8|31555.2|31475.3|492
1642725000000|2022-01-21 00:30:00|31572.2|31489.1|31567.8|31492.1|31583.7|31502|31564.1|31481.6|555
1642725300000|2022-01-21 00:35:00|31569.3|31491.7|31567.1|31500.2|31578.8|31508.8|31560.2|31486.2|503
1642725600000|2022-01-21 00:40:00|31566.4|31500.6|31574.5|31506.9|31579.6|31507.9|31560.9|31490|489
1642725900000|2022-01-21 00:45:00|31573.9|31506.8|31577.4|31505.6|31588.2|31514.8|31568.9|31498.8|437
1642726200000|2022-01-21 00:50:00|31577.8|31504.8|31578.6|31511.4|31584.2|31516.8|31569.2|31501.8|512
1642726500000|2022-01-21 00:55:00|31578.8|31510.9|31578.8|31510.8|31592.4|31518.7|31570.9|31500.4|510
1642726800000|2022-01-21 01:00:00|31578.5|31509.2|31580.5|31526.9|31591.2|31530.4|31573.1|31506.8|637
1642727100000|2022-01-21 01:05:00|31580.4|31526|31580.1|31524.4|31590.8|31531.7|31574|31514.2|537
1642727400000|2022-01-21 01:10:00|31579.2|31525.2|31586.6|31527.9|31590.9|31532.8|31574.8|31517.5|605
1642727700000|2022-01-21 01:15:00|31585.6|31528.1|31585.4|31535|31589.9|31537.1|31576.7|31520.4|634
1642728000000|2022-01-21 01:20:00|31584.9|31534.9|31581.4|31531.4|31588.5|31535.7|31577.9|31526.1|473
1642728300000|2022-01-21 01:25:00|31582.2|31530.4|31603.2|31549.2|31618.1|31554.4|31580.4|31529.8|548
1642728600000|2022-01-21 01:30:00|31619.7|31548.7|31592.7|31535.2|31619.7|31553.3|31592.2|31532|613
1642728900000|2022-01-21 01:35:00|31593.5|31536.9|31588.6|31524.9|31606.6|31542|31582.2|31518.8|600
1642729200000|2022-01-21 01:40:00|31586.1|31524.6|31586.5|31527.4|31606.1|31537|31579.4|31519|606
1642729500000|2022-01-21 01:45:00|31585.9|31527|31592.6|31534.6|31598.3|31535.8|31574.4|31515.6|657
1642729800000|2022-01-21 01:50:00|31591.9|31534.9|31585.5|31529.2|31594.2|31536|31577.4|31521.5|596
1642730100000|2022-01-21 01:55:00|31579.7|31527|31585.1|31519.1|31592.5|31530.9|31575.5|31518.8|510
1642730400000|2022-01-21 02:00:00|31585.8|31518.9|31579|31523.8|31588.4|31531.9|31573.9|31518.4|530
1642730700000|2022-01-21 02:05:00|31578.9|31523.7|31578|31522|31590.3|31530|31568.9|31518|510
1642731000000|2022-01-21 02:10:00|31576.4|31521.7|31572.5|31521.7|31579.8|31525.7|31566.7|31515.3|475
1642731300000|2022-01-21 02:15:00|31573.5|31519.8|31576.5|31521.5|31584.9|31530|31568.5|31517.3|500
1642731600000|2022-01-21 02:20:00|31575.1|31521.8|31573.4|31519.9|31582|31525.3|31569.1|31517.7|409
1642731900000|2022-01-21 02:25:00|31573.3|31520|31567.8|31517.8|31581|31527.5|31567|31514|410
1642732200000|2022-01-21 02:30:00|31567.5|31517.5|31569.2|31517.4|31578.4|31522.8|31564.5|31512.2|411
1642732500000|2022-01-21 02:35:00|31568.3|31518.3|31565.5|31511.5|31579.6|31518.7|31561.5|31508.8|520
1642732800000|2022-01-21 02:40:00|31565.8|31511.8|31563.4|31507.9|31578.5|31515.9|31556.6|31502|500
1642733100000|2022-01-21 02:45:00|31565|31507.2|31574.2|31515.5|31576.3|31518.1|31560.1|31504.9|567
1642733400000|2022-01-21 02:50:00|31570.9|31514.9|31555.5|31500.5|31575|31516.3|31553.8|31499.5|523
1642733700000|2022-01-21 02:55:00|31555.1|31500.8|31533.8|31474.1|31564.5|31504.3|31526.9|31472.2|872
1642734000000|2022-01-21 03:00:00|31534.3|31473.8|31548.8|31494.3|31557|31500.3|31531.3|31473.8|709
1642734300000|2022-01-21 03:05:00|31548.1|31493.2|31550.7|31499.2|31566.3|31506.1|31544.1|31489.2|507
1642734600000|2022-01-21 03:10:00|31550.2|31498.5|31551.2|31497.7|31559.8|31501.6|31545.6|31491.7|470
1642734900000|2022-01-21 03:15:00|31552.3|31496.9|31552.6|31499.7|31560.5|31504|31545.4|31491.4|474
1642735200000|2022-01-21 03:20:00|31551.5|31500.2|31563.6|31494.8|31568.4|31504.5|31546.3|31489.3|542
1642735500000|2022-01-21 03:25:00|31562.1|31495.3|31609.5|31517.5|31611.9|31526|31556.2|31485.8|490
1642735800000|2022-01-21 03:30:00|31611.7|31517.7|31603.7|31518|31620.4|31530|31596.4|31514.1|434
1642736100000|2022-01-21 03:35:00|31611.6|31511.5|31605|31525.2|31616.8|31529.5|31600.3|31509.8|482
1642736400000|2022-01-21 03:40:00|31605.2|31525.5|31605.7|31523.1|31619.1|31530.5|31602|31520.6|406
1642736700000|2022-01-21 03:45:00|31606.1|31522.7|31614.5|31532.1|31626|31536.5|31603.7|31519.3|423
1642737000000|2022-01-21 03:50:00|31618.3|31525.6|31613.1|31529|31626.6|31539.7|31605.6|31522.2|388
1642737300000|2022-01-21 03:55:00|31617.1|31531.4|31618.2|31530.8|31633.4|31538.8|31606.5|31524.6|380
1642737600000|2022-01-21 04:00:00|31617.7|31531|31614.4|31529.7|31622.6|31536.6|31605.1|31520|427
1642737900000|2022-01-21 04:05:00|31619.3|31533.7|31624.2|31553.1|31632.4|31557|31605.4|31522.7|399
1642738200000|2022-01-21 04:10:00|31625.8|31551.6|31618.7|31558.3|31628.3|31562.1|31609.8|31550.2|427
1642738500000|2022-01-21 04:15:00|31618.4|31557.9|31614.8|31556.2|31626.9|31564.6|31610.4|31553|383
1642738800000|2022-01-21 04:20:00|31621.2|31553|31618.1|31557.3|31627.7|31562.4|31610.4|31551.8|329
1642739100000|2022-01-21 04:25:00|31624.8|31553.2|31622.3|31560.8|31631|31564.6|31612|31553|363
1642739400000|2022-01-21 04:30:00|31622.8|31560.6|31619.1|31561|31632.3|31567.3|31615.8|31556.9|413
1642739700000|2022-01-21 04:35:00|31619.5|31561.7|31623.6|31563.4|31635|31569.7|31614.8|31558.3|305
1642740000000|2022-01-21 04:40:00|31618.5|31561.2|31617.3|31558.8|31638.8|31570.2|31614.7|31558.2|364
1642740300000|2022-01-21 04:45:00|31617.1|31558.7|31618.5|31561.5|31637.5|31568.3|31614.6|31556.3|397
1642740600000|2022-01-21 04:50:00|31618.9|31561.1|31626.3|31563.7|31631.3|31566.1|31616.6|31557.9|366
1642740900000|2022-01-21 04:55:00|31623.3|31562|31624.5|31563|31635|31567.6|31615.9|31557.8|345
1642741200000|2022-01-21 05:00:00|31621.5|31565.6|31628.8|31565.1|31636.2|31569.7|31619.4|31559.6|369
1642741500000|2022-01-21 05:05:00|31629.5|31565.8|31629.2|31566.5|31634.3|31569.5|31618.7|31558.9|327
1642741800000|2022-01-21 05:10:00|31627.7|31565.2|31629.8|31566.7|31644.5|31575.8|31620.4|31561.9|321
1642742100000|2022-01-21 05:15:00|31628.3|31567.3|31625.5|31571.5|31636.7|31576.3|31621.2|31563.8|423
1642742400000|2022-01-21 05:20:00|31624.9|31572|31623.6|31573.6|31629.2|31574.3|31621.5|31568|411
1642742700000|2022-01-21 05:25:00|31624.6|31574.6|31624.6|31570.5|31631.8|31576|31620.1|31567.9|436
1642743000000|2022-01-21 05:30:00|31624.2|31570.2|31624.5|31570.7|31629|31574.8|31618.5|31567.8|521
1642743300000|2022-01-21 05:35:00|31624.2|31571.7|31620.6|31570.6|31628.8|31576|31618.9|31568.7|437
1642743600000|2022-01-21 05:40:00|31621.2|31571.2|31621.3|31571.3|31634.5|31583.9|31620.3|31570.1|468
1642743900000|2022-01-21 05:45:00|31621.9|31571.9|31623.6|31573.6|31634.3|31592.8|31611.5|31570.8|426
1642744200000|2022-01-21 05:50:00|31623.3|31573.3|31623.2|31573.2|31628|31576.4|31613.8|31560.7|354
1642744500000|2022-01-21 05:55:00|31623.4|31573.4|31611.3|31561.3|31630|31573.6|31608.9|31558.9|493
1642744800000|2022-01-21 06:00:00|31611.9|31561.9|31601.1|31581.1|31623.1|31581.6|31593.8|31559.9|509
1642745100000|2022-01-21 06:05:00|31601.5|31581.5|31621.2|31571.2|31625.7|31589.6|31601.3|31566.3|530
1642745400000|2022-01-21 06:10:00|31620.4|31570.4|31602.7|31582.7|31623.1|31587.8|31600.3|31564.9|400
1642745700000|2022-01-21 06:15:00|31602.6|31582.6|31606.3|31586.3|31621.7|31586.3|31600.1|31565.6|380
1642746000000|2022-01-21 06:20:00|31605.8|31585.8|31622|31572|31625.2|31588.2|31601.5|31571.2|326
1642746300000|2022-01-21 06:25:00|31621.6|31571.6|31611.9|31561.9|31621.6|31586.7|31596.7|31559.9|350
1642746600000|2022-01-21 06:30:00|31612.1|31562.1|31598.9|31578.9|31614.9|31579.2|31589.5|31556.7|425
1642746900000|2022-01-21 06:35:00|31598.8|31578.8|31597.1|31577.1|31615.5|31580.8|31596.5|31561.2|451
1642747200000|2022-01-21 06:40:00|31597.6|31577.6|31590.9|31570.9|31616.7|31580.5|31590.6|31555.6|451
1642747500000|2022-01-21 06:45:00|31606.5|31556.5|31584|31564|31607.1|31572.1|31583.7|31549.8|456
1642747800000|2022-01-21 06:50:00|31584.2|31564.2|31559.2|31509.2|31593.4|31567.4|31547.1|31450.2|613
1642748100000|2022-01-21 06:55:00|31559.1|31509.1|31561.4|31511.4|31565|31514.1|31550.9|31500.9|708
1642748400000|2022-01-21 07:00:00|31560.1|31510.1|31559.4|31539.4|31583.7|31544.9|31546.9|31510.1|885
1642748700000|2022-01-21 07:05:00|31559.3|31539.3|31544.5|31524.5|31571.7|31540.2|31543.2|31509.6|799
1642749000000|2022-01-21 07:10:00|31545.2|31525.2|31526.1|31506.1|31564.6|31531.7|31523.2|31489.7|704
1642749300000|2022-01-21 07:15:00|31541.6|31491.6|31518.8|31498.8|31544.4|31507.1|31508.9|31470.8|679
1642749600000|2022-01-21 07:20:00|31519.1|31499.1|31512.5|31492.5|31533.7|31500.6|31512.5|31483.7|456
1642749900000|2022-01-21 07:25:00|31511.9|31491.9|31483.9|31463.9|31521.3|31493|31471.7|31439.3|717
1642750200000|2022-01-21 07:30:00|31483.8|31463.8|31486.3|31466.3|31509.9|31474|31482.4|31450|838
1642750500000|2022-01-21 07:35:00|31487.7|31467.7|31503.8|31483.8|31524|31488|31479.6|31459.6|792
1642750800000|2022-01-21 07:40:00|31501.6|31481.6|31515.9|31495.9|31533.1|31506.7|31501.6|31468.6|688
1642751100000|2022-01-21 07:45:00|31516.4|31496.4|31519.7|31499.7|31535.6|31503|31503.6|31470.1|732
1642751400000|2022-01-21 07:50:00|31518.8|31498.8|31528.8|31508.8|31540.4|31519.1|31513.6|31484.3|852
1642751700000|2022-01-21 07:55:00|31528.5|31508.5|31503.8|31483.8|31538.6|31509.5|31503.8|31471.5|822
1642752000000|2022-01-21 08:00:00|31505.3|31485.3|31508.7|31488.7|31518.1|31489.2|31483.1|31451|961
1642752300000|2022-01-21 08:05:00|31506.7|31486.7|31497.7|31477.7|31509.1|31488.8|31486.9|31459.1|780
1642752600000|2022-01-21 08:10:00|31498.5|31478.5|31526.6|31506.6|31541.7|31514.1|31498.5|31478.5|842
1642752900000|2022-01-21 08:15:00|31528.1|31508.1|31544.3|31524.3|31552.7|31528.3|31514.2|31487.9|837
1642753200000|2022-01-21 08:20:00|31544|31524|31524.3|31504.3|31544.2|31524.2|31513.7|31488.7|859
1642753500000|2022-01-21 08:25:00|31523.7|31503.7|31503.9|31483.9|31523.7|31503.7|31500.4|31480.4|787
1642753800000|2022-01-21 08:30:00|31503.7|31483.7|31510.8|31490.8|31517.9|31497.9|31498.9|31478.9|641
1642754100000|2022-01-21 08:35:00|31510.7|31490.7|31512.8|31492.8|31514.4|31494.4|31501|31481|632
1642754400000|2022-01-21 08:40:00|31512.6|31492.6|31487.9|31467.9|31514.1|31494.1|31486.4|31466.4|604
1642754700000|2022-01-21 08:45:00|31487.8|31467.8|31497.8|31477.8|31504.5|31484.5|31483.8|31463.8|730
1642755000000|2022-01-21 08:50:00|31495.4|31475.4|31489.6|31469.6|31498.9|31478.9|31487.6|31467.6|557
1642755300000|2022-01-21 08:55:00|31489.8|31469.8|31494.2|31474.2|31498|31478|31486.2|31466.2|641
1642755600000|2022-01-21 09:00:00|31494.5|31474.5|31496.4|31476.4|31509.2|31489.2|31493.5|31473.5|649
1642755900000|2022-01-21 09:05:00|31497.6|31477.6|31492.2|31472.2|31498.2|31478.2|31486.6|31466.6|542
1642756200000|2022-01-21 09:10:00|31492.3|31472.3|31491.1|31471.1|31503.3|31483.3|31484.8|31464.8|613
1642756500000|2022-01-21 09:15:00|31491.2|31471.2|31483.9|31463.9|31491.5|31471.5|31481.9|31461.9|589
1642756800000|2022-01-21 09:20:00|31483.6|31463.6|31489|31469|31491.3|31471.3|31483.4|31463.4|508
1642757100000|2022-01-21 09:25:00|31489.1|31469.1|31483.8|31463.8|31489.8|31469.8|31481.4|31461.4|454
1642757400000|2022-01-21 09:30:00|31484.1|31464.1|31475.9|31455.9|31497.5|31477.5|31471.8|31451.8|574
1642757700000|2022-01-21 09:35:00|31476.9|31456.9|31487|31467|31495.4|31475.4|31474.4|31454.4|516
1642758000000|2022-01-21 09:40:00|31487.1|31467.1|31496.3|31476.3|31502.1|31482.1|31485.4|31465.4|668
1642758300000|2022-01-21 09:45:00|31494.7|31474.7|31490|31470|31495.2|31475.2|31487.9|31467.9|538
1642758600000|2022-01-21 09:50:00|31489.5|31469.5|31487.5|31467.5|31492.2|31472.2|31483.5|31463.5|557
1642758900000|2022-01-21 09:55:00|31487.2|31467.2|31494.1|31474.1|31499.3|31479.3|31485.5|31465.5|587
1642759200000|2022-01-21 10:00:00|31494.9|31474.9|31500.3|31480.3|31501.5|31481.5|31493|31473|579
1642759500000|2022-01-21 10:05:00|31499.9|31479.9|31508.8|31488.8|31508.8|31488.8|31493.3|31473.3|541
1642759800000|2022-01-21 10:10:00|31508.3|31488.3|31497.8|31477.8|31509|31489|31494.2|31474.2|505
1642760100000|2022-01-21 10:15:00|31497.5|31477.5|31498.6|31478.6|31499.7|31479.7|31485.3|31465.3|567
1642760400000|2022-01-21 10:20:00|31498.3|31478.3|31513.2|31493.2|31521.1|31501.1|31498.2|31478.2|569
1642760700000|2022-01-21 10:25:00|31511.5|31491.5|31520.9|31500.9|31520.9|31500.9|31496|31476|603
1642761000000|2022-01-21 10:30:00|31520.8|31500.8|31510.4|31490.4|31521.6|31501.6|31503.9|31483.9|544
1642761300000|2022-01-21 10:35:00|31510.5|31490.5|31507.2|31487.2|31524.8|31504.8|31503.9|31483.9|608
1642761600000|2022-01-21 10:40:00|31507|31487|31503.6|31483.6|31513|31493|31500.8|31480.8|614
1642761900000|2022-01-21 10:45:00|31504.2|31484.2|31518.8|31498.8|31521.9|31501.9|31501|31481|712
1642762200000|2022-01-21 10:50:00|31518.6|31498.6|31538.2|31518.2|31547.6|31527.6|31512.4|31492.4|757
1642762500000|2022-01-21 10:55:00|31538.1|31518.1|31530.6|31510.6|31547.5|31527.5|31525.8|31505.8|653
1642762800000|2022-01-21 11:00:00|31530.3|31510.3|31547.4|31527.4|31553.7|31533.7|31528.2|31508.2|635
1642763100000|2022-01-21 11:05:00|31547.6|31527.6|31560.3|31540.3|31561.9|31541.9|31542.8|31522.8|704
1642763400000|2022-01-21 11:10:00|31559.9|31539.9|31578.8|31558.8|31584|31564|31558.8|31538.8|687
1642763700000|2022-01-21 11:15:00|31580.2|31560.2|31580.6|31560.6|31584.5|31564.5|31564.3|31544.3|598
1642764000000|2022-01-21 11:20:00|31580.2|31560.2|31599.6|31579.6|31618.8|31594.7|31576.6|31556.6|769
1642764300000|2022-01-21 11:25:00|31599.8|31579.8|31602.5|31582.5|31603.7|31583.7|31591.3|31571.3|617
1642764600000|2022-01-21 11:30:00|31602.4|31582.4|31609.1|31589.1|31622.5|31602.5|31602|31582|653
1642764900000|2022-01-21 11:35:00|31609|31589|31578.4|31558.4|31610.6|31590.6|31570.9|31550.9|674
1642765200000|2022-01-21 11:40:00|31578.3|31558.3|31590.7|31570.7|31594.9|31574.9|31574.1|31554.1|573
1642765500000|2022-01-21 11:45:00|31590.2|31570.2|31581.8|31561.8|31593.2|31573.2|31581.3|31561.3|575
1642765800000|2022-01-21 11:50:00|31585.7|31565.7|31598.2|31578.2|31621.6|31601.6|31584.7|31564.7|612
1642766100000|2022-01-21 11:55:00|31597.9|31577.9|31610.6|31590.6|31634.1|31605.8|31583|31563|805
1642766400000|2022-01-21 12:00:00|31611|31591|31613.1|31593.1|31624.4|31604.4|31609.2|31589.2|758
1642766700000|2022-01-21 12:05:00|31613|31593|31599|31579|31620|31600|31596.1|31576.1|726
1642767000000|2022-01-21 12:10:00|31599.7|31579.7|31597.3|31577.3|31604.4|31584.4|31589.8|31569.8|666
1642767300000|2022-01-21 12:15:00|31599.3|31579.3|31595.8|31575.8|31602.5|31582.5|31592.7|31572.7|664
1642767600000|2022-01-21 12:20:00|31595.9|31575.9|31595.5|31575.5|31599.3|31579.3|31592.1|31572.1|574
1642767900000|2022-01-21 12:25:00|31595.8|31575.8|31573.6|31553.6|31597.4|31577.4|31570.8|31550.8|707
1642768200000|2022-01-21 12:30:00|31573.7|31553.7|31570.9|31550.9|31579.8|31559.8|31566.8|31546.8|725
1642768500000|2022-01-21 12:35:00|31570.2|31550.2|31578.2|31558.2|31588|31568|31568.7|31548.7|754
1642768800000|2022-01-21 12:40:00|31578.1|31558.1|31552.8|31532.8|31584|31564|31552|31523.6|821
1642769100000|2022-01-21 12:45:00|31551.8|31531.8|31556|31536|31569.5|31539|31524.7|31502.1|844
1642769400000|2022-01-21 12:50:00|31555.3|31535.3|31562.7|31542.7|31563.1|31543.1|31550.9|31530.9|746
1642769700000|2022-01-21 12:55:00|31562.4|31542.4|31572.3|31552.3|31589.7|31559.2|31553.6|31533.6|817
1642770000000|2022-01-21 13:00:00|31573.5|31553.5|31573.3|31553.3|31581.6|31561.6|31561.4|31541.4|884
1642770300000|2022-01-21 13:05:00|31574.1|31554.1|31573.1|31553.1|31577.1|31557.1|31561.7|31541.7|819
1642770600000|2022-01-21 13:10:00|31573.2|31553.2|31573.9|31553.9|31593.6|31573.6|31567.5|31547.5|802
1642770900000|2022-01-21 13:15:00|31573.8|31553.8|31573.8|31553.8|31575.1|31555.1|31568.1|31548.1|668
1642771200000|2022-01-21 13:20:00|31575.6|31555.6|31589.5|31569.5|31590.1|31570.1|31566.1|31546.1|773
1642771500000|2022-01-21 13:25:00|31589.7|31569.7|31597.8|31577.8|31604.1|31584.1|31578.9|31558.9|688
1642771800000|2022-01-21 13:30:00|31597|31577|31596.8|31576.8|31602.3|31582.3|31593.1|31573.1|573
1642772100000|2022-01-21 13:35:00|31595.6|31575.6|31595.4|31575.4|31616.2|31596.2|31588.7|31568.7|689
1642772400000|2022-01-21 13:40:00|31595.7|31575.7|31595.5|31575.5|31600.2|31580.2|31589.6|31569.6|617
1642772700000|2022-01-21 13:45:00|31595.6|31575.6|31586.1|31566.1|31605.3|31585.3|31582.5|31562.5|663
1642773000000|2022-01-21 13:50:00|31586.3|31566.3|31600.4|31580.4|31604.9|31584.9|31586.3|31566.3|715
1642773300000|2022-01-21 13:55:00|31599.8|31579.8|31597.3|31577.3|31602|31582|31580.9|31560.9|703
1642773600000|2022-01-21 14:00:00|31601.4|31581.4|31614.9|31594.9|31626.6|31606.6|31596.1|31576.1|806
1642773900000|2022-01-21 14:05:00|31613.8|31593.8|31608.1|31588.1|31615|31595|31603.4|31583.4|858
1642774200000|2022-01-21 14:10:00|31607.8|31587.8|31615.7|31595.7|31627.1|31607.1|31607.8|31587.8|744
1642774500000|2022-01-21 14:15:00|31615.9|31595.9|31593.3|31573.3|31620.1|31600.1|31592.3|31572.3|740
1642774800000|2022-01-21 14:20:00|31593.2|31573.2|31581.1|31561.1|31593.7|31573.7|31573.7|31553.7|808
1642775100000|2022-01-21 14:25:00|31581.3|31561.3|31580.3|31560.3|31582.8|31562.8|31572.3|31552.3|670
1642775400000|2022-01-21 14:30:00|31580.4|31560.4|31589.9|31569.9|31591.9|31571.9|31576.8|31556.8|679
1642775700000|2022-01-21 14:35:00|31592.2|31572.2|31620.7|31600.7|31621.5|31601.5|31588|31568|664
1642776000000|2022-01-21 14:40:00|31619.5|31599.5|31632.4|31612.4|31648.4|31628.4|31619.4|31599.4|690
1642776300000|2022-01-21 14:45:00|31633.5|31613.5|31636.7|31616.7|31638.4|31618.4|31616.2|31596.2|678
1642776600000|2022-01-21 14:50:00|31637.2|31617.2|31627.4|31607.4|31648.7|31628.7|31625.3|31605.3|658
1642776900000|2022-01-21 14:55:00|31626.4|31606.4|31625.3|31605.3|31641.8|31621.8|31624.2|31604.2|622
1642777200000|2022-01-21 15:00:00|31626.2|31606.2|31630.4|31610.4|31648.1|31621.2|31608.3|31588.3|716
1642777500000|2022-01-21 15:05:00|31630.1|31610.1|31644.3|31624.3|31649.1|31629.1|31629|31609|710
1642777800000|2022-01-21 15:10:00|31643.5|31623.5|31623.8|31603.8|31646.8|31626.8|31623.6|31603.6|705
1642778100000|2022-01-21 15:15:00|31624|31604|31621.2|31601.2|31637.4|31617.4|31601.8|31568.2|745
1642778400000|2022-01-21 15:20:00|31621.5|31601.5|31622.7|31602.7|31641.8|31621.8|31617.3|31597.3|691
1642778700000|2022-01-21 15:25:00|31622.5|31602.5|31627.8|31607.8|31627.8|31607.8|31594.8|31562.8|708
1642779000000|2022-01-21 15:30:00|31628.6|31608.6|31622.8|31602.8|31642.4|31609.6|31610.5|31589.8|727
1642779300000|2022-01-21 15:35:00|31622.1|31602.1|31629|31609|31648|31626.9|31607.7|31570.2|738
1642779600000|2022-01-21 15:40:00|31633.4|31613.4|31624.7|31604.7|31644.2|31619.5|31614.1|31580.8|723
1642779900000|2022-01-21 15:45:00|31625.1|31605.1|31624.9|31604.9|31648.5|31621.3|31618.3|31598.3|672
1642780200000|2022-01-21 15:50:00|31625.7|31605.7|31613|31593|31629.5|31609.5|31605.3|31585.3|685
1642780500000|2022-01-21 15:55:00|31612.8|31592.8|31583.9|31563.9|31634.1|31614.1|31571.3|31551.3|700
1642780800000|2022-01-21 16:00:00|31583.5|31563.5|31567.6|31547.6|31592.1|31572.1|31567.6|31547.6|669
1642781100000|2022-01-21 16:05:00|31567.8|31547.8|31588.1|31568.1|31602.6|31575.4|31566.9|31546.9|634
1642781400000|2022-01-21 16:10:00|31585.8|31565.8|31590.1|31570.1|31594.2|31574.2|31582|31562|636
1642781700000|2022-01-21 16:15:00|31590.6|31570.6|31587.6|31567.6|31600.9|31580.9|31586.3|31566.3|626
1642782000000|2022-01-21 16:20:00|31588|31568|31593.4|31573.4|31597.7|31577.7|31580.8|31560.8|594
1642782300000|2022-01-21 16:25:00|31593.5|31573.5|31594|31574|31596.7|31576.7|31581.8|31561.8|649
1642782600000|2022-01-21 16:30:00|31594.9|31574.9|31599.3|31579.3|31605.8|31585.8|31590|31570|630
1642782900000|2022-01-21 16:35:00|31599.7|31579.7|31607.5|31587.5|31609.7|31589.7|31595.7|31575.7|510
1642783200000|2022-01-21 16:40:00|31607.6|31587.6|31629.9|31609.9|31636.5|31616.5|31607.4|31587.4|561
1642783500000|2022-01-21 16:45:00|31629.3|31609.3|31644.5|31624.5|31644.7|31624.7|31629.3|31609.3|493
1642783800000|2022-01-21 16:50:00|31641.1|31621.1|31643.9|31623.9|31644.4|31624.4|31636|31616|541
1642784100000|2022-01-21 16:55:00|31643.7|31623.7|31628.7|31608.7|31643.8|31623.8|31623.7|31603.7|424
1642784400000|2022-01-21 17:00:00|31628.2|31608.2|31645.6|31595.6|31650.9|31616.5|31618.9|31584.8|587
1642784700000|2022-01-21 17:05:00|31646|31596|31638|31588|31646.1|31608.2|31616|31579.5|640
1642785000000|2022-01-21 17:10:00|31638.1|31588.1|31628.1|31578.1|31642.1|31592.1|31622.4|31572.4|675
1642785300000|2022-01-21 17:15:00|31627.7|31577.7|31639|31589|31646.2|31593.9|31627.7|31577.7|749
1642785600000|2022-01-21 17:20:00|31641.2|31591.1|31634|31584|31644.5|31591.4|31630.9|31579.6|749
1642785900000|2022-01-21 17:25:00|31636.4|31586.4|31633.2|31583.2|31641.8|31591.8|31631.1|31581.1|727
1642786200000|2022-01-21 17:30:00|31633.7|31583.7|31637.9|31587.9|31641.4|31590.2|31629.8|31579.8|733
1642786500000|2022-01-21 17:35:00|31638.8|31588.8|31645.5|31595.5|31655.4|31612.1|31632.1|31585.7|523
1642786800000|2022-01-21 17:40:00|31645.3|31595.3|31632.7|31612.7|31649.6|31615.3|31621.5|31571.5|573
1642787100000|2022-01-21 17:45:00|31633|31613|31643.5|31593.5|31648.1|31614.5|31623.3|31586.3|482
1642787400000|2022-01-21 17:50:00|31643|31593|31657.7|31603.2|31669.6|31619.6|31634.2|31589.9|548
1642787700000|2022-01-21 17:55:00|31653.1|31603.1|31637.6|31582.4|31676|31612.7|31636.3|31581|706
1642788000000|2022-01-21 18:00:00|31639.8|31583.7|31645.8|31591.8|31652.1|31599.4|31637.4|31582|549
1642788300000|2022-01-21 18:05:00|31645.7|31591.9|31638.7|31588.7|31651.2|31601.2|31635.2|31585.2|737
1642788600000|2022-01-21 18:10:00|31638.2|31588.2|31647.2|31597.2|31649.7|31612.7|31630.6|31585.2|536
1642788900000|2022-01-21 18:15:00|31647.1|31597.1|31622.9|31602.9|31648.9|31610.6|31622.5|31586.6|457
1642789200000|2022-01-21 18:20:00|31622.6|31602.6|31632.5|31582.5|31642.2|31605.4|31618|31581.4|463
1642789500000|2022-01-21 18:25:00|31631.5|31581.5|31635.1|31585.1|31637.2|31597.9|31616.1|31577.3|476
1642789800000|2022-01-21 18:30:00|31635.5|31585.5|31635.9|31585.9|31640.1|31602.5|31616.3|31579.5|427
1642790100000|2022-01-21 18:35:00|31636.3|31586.3|31637.6|31587.6|31642.7|31608.7|31620.4|31585.6|427
1642790400000|2022-01-21 18:40:00|31637.8|31587.8|31623.9|31603.9|31643.7|31608.1|31621.9|31585.6|391
1642790700000|2022-01-21 18:45:00|31623.7|31603.7|31637.2|31587.2|31640.2|31606.5|31620.6|31583.4|529
1642791000000|2022-01-21 18:50:00|31636.7|31586.7|31633.8|31583.8|31643.9|31605.6|31619.2|31579.4|487
1642791300000|2022-01-21 18:55:00|31634|31584|31634.1|31584.1|31643.9|31606.7|31626.7|31581|726
1642791600000|2022-01-21 19:00:00|31634.8|31584.8|31646.3|31596.3|31654.6|31618.3|31628.9|31583.3|955
1642791900000|2022-01-21 19:05:00|31647.3|31597.3|31642.3|31592.3|31648.6|31612.1|31622.9|31584.7|997
1642792200000|2022-01-21 19:10:00|31641.5|31591.5|31639.3|31589.3|31646.8|31609|31622.4|31584.1|1043
1642792500000|2022-01-21 19:15:00|31639|31589|31639.8|31589.8|31645.3|31609.2|31622.1|31585.9|989
1642792800000|2022-01-21 19:20:00|31641.5|31591.5|31635.3|31585.3|31642.9|31607.2|31620.1|31581.3|907
1642793100000|2022-01-21 19:25:00|31634.5|31584.5|31640.8|31590.8|31645.5|31604.9|31623.5|31580.7|637
1642793400000|2022-01-21 19:30:00|31639.9|31589.9|31649.5|31598.2|31651.6|31608|31622.3|31585.6|524
1642793700000|2022-01-21 19:35:00|31647.1|31597.1|31643.8|31593.8|31651.5|31599.3|31639.6|31589.3|599
1642794000000|2022-01-21 19:40:00|31644.9|31594.9|31642.7|31591.6|31651.9|31596.9|31638.3|31581.9|837
1642794300000|2022-01-21 19:45:00|31642.3|31592.7|31644.2|31594.2|31647.5|31597|31639.2|31586.9|729
1642794600000|2022-01-21 19:50:00|31643.3|31593.3|31644.4|31594.4|31655|31602.6|31640.2|31586.4|630
1642794900000|2022-01-21 19:55:00|31642.7|31592.7|31659|31609|31663.2|31622.3|31639|31582.7|579
1642795200000|2022-01-21 20:00:00|31658.7|31608.7|31654.2|31604.2|31664.8|31623|31635.1|31599.3|615
1642795500000|2022-01-21 20:05:00|31654.7|31604.7|31670.6|31620.6|31675.2|31628.4|31636.1|31600.1|468
1642795800000|2022-01-21 20:10:00|31670|31620|31661.5|31611.5|31671.7|31634.7|31642.6|31604|593
1642796100000|2022-01-21 20:15:00|31661.7|31611.7|31665.5|31615.5|31667.7|31630.2|31648.3|31608.8|411
1642796400000|2022-01-21 20:20:00|31665.3|31615.3|31664.1|31614.1|31668.9|31632.7|31649|31611.6|462
1642796700000|2022-01-21 20:25:00|31663.6|31613.6|31661.5|31611.5|31665.6|31626.7|31645|31609.3|452
1642797000000|2022-01-21 20:30:00|31661.6|31611.6|31662.5|31612.5|31674.7|31619.9|31656.2|31592.8|962
1642797300000|2022-01-21 20:35:00|31662.4|31612.4|31673.1|31598.7|31685.3|31617.8|31658.3|31585.3|955
1642797600000|2022-01-21 20:40:00|31672.6|31603.1|31660.8|31610.6|31678.1|31615.1|31651.3|31590.4|720
1642797900000|2022-01-21 20:45:00|31661.7|31610.4|31666.8|31608|31683.7|31618.9|31654.8|31588.6|872
1642798200000|2022-01-21 20:50:00|31665.4|31609.3|31668.1|31603.5|31681.3|31617|31655.6|31588.8|637
1642798500000|2022-01-21 20:55:00|31670|31604|31661.7|31562.2|31680.8|31617.4|31644.5|31546.3|716
1642798800000|2022-01-21 21:00:00|31654.9|31560.5|31633.5|31583.5|31669.8|31589.5|31613.7|31545.8|483
1642799100000|2022-01-21 21:05:00|31632.9|31582.9|31625.1|31575.1|31639.5|31589.5|31607.7|31557.7|254
1642799400000|2022-01-21 21:10:00|31628.6|31578.6|31631.5|31581.5|31635.5|31585.5|31618|31568|139
1642799700000|2022-01-21 21:15:00|31619.6|31569.6|31624.1|31574.1|31633.5|31583.5|31619.4|31569.4|170
1642800000000|2022-01-21 21:20:00|31625.3|31575.3|31629.3|31579.3|31636|31596.8|31615.2|31573.8|194
1642800300000|2022-01-21 21:25:00|31636|31586|31635|31585|31640|31600.1|31617.1|31578|248
1642800600000|2022-01-21 21:30:00|31634|31584|31638.5|31588.5|31644.9|31594.9|31631.9|31581.9|304
1642800900000|2022-01-21 21:35:00|31639.6|31589.6|31638.3|31588.3|31680.1|31601|31634.5|31571.7|432
1642801200000|2022-01-21 21:40:00|31637.6|31587.6|31631.5|31581.5|31658.8|31590.8|31624.8|31574.8|254
1642801500000|2022-01-21 21:45:00|31630.5|31580.5|31656.7|31549.7|31665.4|31585.7|31611|31541.2|243
1642801800000|2022-01-21 21:50:00|31652.9|31550.5|31656.8|31549.8|31663.5|31560.1|31633.1|31542.8|361
1642802100000|2022-01-21 21:55:00|31656.7|31549.7|31636.2|31529.2|31659.9|31552.9|31636.2|31529.2|359
1642971600000|2022-01-23 21:00:00|31616.6|31494.9|31616.6|31494.9|31616.6|31494.9|31616.6|31494.9|1
1642972800000|2022-01-23 21:20:00|31612.2|31495.7|31612.2|31495.7|31670.8|31538.8|31612.2|31495.7|3
1642974000000|2022-01-23 21:40:00|31615.9|31495.6|31615.9|31495.6|31615.9|31495.6|31615.9|31495.6|1
1642974900000|2022-01-23 21:55:00|31613.9|31514.2|31652|31538.5|31654.7|31546|31612.1|31514.2|7
1642975200000|2022-01-23 22:00:00|31643.8|31540.3|31633.9|31549.4|31652|31549.4|31633.9|31538.5|4
1642975500000|2022-01-23 22:05:00|31651.4|31544.4|31655.9|31548.9|31693.9|31586.9|31633.9|31532.9|16
1642975800000|2022-01-23 22:10:00|31633.9|31549.4|31645.6|31538.6|31680.3|31573.3|31611.8|31504.8|24
1642976100000|2022-01-23 22:15:00|31647.6|31540.6|31662.6|31555.6|31663.2|31556.2|31632.7|31528.3|152
1642976400000|2022-01-23 22:20:00|31662.5|31555.5|31656.2|31549.2|31663.5|31556.5|31640.3|31537|126
1642976700000|2022-01-23 22:25:00|31652.1|31545.1|31653.6|31546.6|31665.3|31558.3|31634.1|31538.5|132
1642977000000|2022-01-23 22:30:00|31654.9|31547.9|31646.3|31548.6|31664.9|31557.9|31639.3|31539.7|145
1642977300000|2022-01-23 22:35:00|31664.7|31557.7|31654.5|31547.5|31664.8|31557.8|31634.1|31539.8|138
1642977600000|2022-01-23 22:40:00|31654.4|31547.4|31648.6|31541.6|31663.4|31565.4|31634.7|31535.1|186
1642977900000|2022-01-23 22:45:00|31650|31543|31654.1|31547.1|31671.9|31564.9|31633.6|31540|228
1642978200000|2022-01-23 22:50:00|31654.5|31547.5|31670.2|31563.2|31680.4|31573.4|31634|31544.6|224
1642978500000|2022-01-23 22:55:00|31666.8|31559.8|31657.9|31550.9|31666.8|31561.7|31632|31536.8|194
1642978800000|2022-01-23 23:00:00|31658|31551|31663.7|31556.7|31669.8|31566.5|31633.7|31542|471
1642979100000|2022-01-23 23:05:00|31663.5|31556.5|31647.8|31567.8|31673.9|31582.2|31630.4|31536.2|317
1642979400000|2022-01-23 23:10:00|31653.5|31563.7|31654.7|31547.7|31665.1|31580.6|31627.8|31533.9|300
1642979700000|2022-01-23 23:15:00|31655.6|31548.6|31648.3|31556.5|31661.8|31576.7|31626.7|31534.1|351
1642980000000|2022-01-23 23:20:00|31645.6|31558.6|31651.6|31544.6|31660.8|31573.6|31624.1|31535|359
1642980300000|2022-01-23 23:25:00|31650.8|31544.5|31646.9|31546|31657.4|31565.2|31624.2|31532.2|319
1642980600000|2022-01-23 23:30:00|31640.8|31547.8|31651.8|31562.8|31663|31573.7|31625.1|31539.1|353
1642980900000|2022-01-23 23:35:00|31652.7|31562.3|31629.1|31562.6|31673.5|31575.7|31622.1|31549.9|288
1642981200000|2022-01-23 23:40:00|31644.8|31554.6|31646.9|31566.3|31665.2|31573|31636.2|31551|286
1642981500000|2022-01-23 23:45:00|31645.3|31567.7|31638|31572.4|31659.4|31575.2|31632.6|31553.3|262
1642981800000|2022-01-23 23:50:00|31637.9|31573|31643.2|31562|31661.1|31577.5|31633|31554.1|301
1642982100000|2022-01-23 23:55:00|31645.4|31559.8|31644.3|31567.8|31660.7|31575.1|31633.5|31554.9|326
1642982400000|2022-01-24 00:00:00|31643.9|31567.5|31659.5|31574.6|31664.9|31588.4|31633.5|31561.7|568
1642982700000|2022-01-24 00:05:00|31660.1|31573.6|31646.4|31577.4|31668.3|31591|31639.6|31563.2|393
1642983000000|2022-01-24 00:10:00|31647.1|31577.1|31644.7|31585.1|31653.3|31588.5|31636.6|31575.6|402
1642983300000|2022-01-24 00:15:00|31648.7|31582|31650.9|31579.9|31655.7|31590.1|31634.6|31575.3|307
1642983600000|2022-01-24 00:20:00|31649|31582.3|31646.8|31582.8|31654.6|31589.6|31637.1|31576.9|321
1642983900000|2022-01-24 00:25:00|31645.4|31584.1|31647.4|31583.8|31655.5|31590.9|31635.7|31576|290
1642984200000|2022-01-24 00:30:00|31649.5|31582.3|31639|31589|31662|31593.7|31631.1|31573|315
1642984500000|2022-01-24 00:35:00|31643|31590|31641.7|31583.7|31645.1|31591|31633.7|31583.7|255
1642984800000|2022-01-24 00:40:00|31642.1|31584.9|31649|31583.1|31650.7|31592.5|31631.5|31579.5|404
1642985100000|2022-01-24 00:45:00|31647.4|31585.8|31636.7|31579.6|31656|31592.8|31629.4|31573.4|411
1642985400000|2022-01-24 00:50:00|31636.8|31578.7|31616.6|31566.6|31650|31581.1|31615|31562.1|513
1642985700000|2022-01-24 00:55:00|31616.4|31566.4|31625.4|31568.5|31639.4|31577.8|31615|31556|489
1642986000000|2022-01-24 01:00:00|31625.6|31569.3|31618.1|31568.1|31640.9|31578.7|31616.9|31566.2|443
1642986300000|2022-01-24 01:05:00|31617.6|31567.6|31616.2|31566.2|31631.5|31571.3|31609.8|31559.8|433
1642986600000|2022-01-24 01:10:00|31617.2|31567.2|31626.7|31576.7|31632.6|31580.2|31615.6|31565.6|391
1642986900000|2022-01-24 01:15:00|31623.6|31573.6|31626.1|31576.1|31632.4|31582.4|31620|31570|396
1642987200000|2022-01-24 01:20:00|31626.6|31576.6|31629.5|31579.5|31635.6|31583.7|31623.3|31573.3|356
1642987500000|2022-01-24 01:25:00|31627.5|31577.5|31624.4|31574.4|31636.9|31580.2|31621.4|31569.6|346
1642987800000|2022-01-24 01:30:00|31624.2|31574.2|31622.3|31572.3|31633.7|31583.4|31616.9|31566.9|444
1642988100000|2022-01-24 01:35:00|31622.5|31572.5|31625.7|31575.7|31629.9|31579.9|31617.8|31567.8|328
1642988400000|2022-01-24 01:40:00|31626|31576|31627.2|31577.2|31631.9|31581.9|31620|31567|401
1642988700000|2022-01-24 01:45:00|31628.3|31578.3|31628.3|31578.3|31639.1|31584.6|31623.9|31573.9|349
1642989000000|2022-01-24 01:50:00|31627.4|31577.4|31623.5|31573.5|31629.7|31579.7|31621.4|31571.3|404
1642989300000|2022-01-24 01:55:00|31628.4|31578.3|31618.7|31568.7|31631.3|31579.4|31618.1|31568.1|397
1642989600000|2022-01-24 02:00:00|31619.3|31569.3|31624.9|31574.9|31634.6|31579.2|31616.7|31566.7|407
1642989900000|2022-01-24 02:05:00|31625.2|31575.2|31627.9|31577.9|31638.5|31581.3|31620.8|31570.8|328
1642990200000|2022-01-24 02:10:00|31628.3|31578.3|31628.6|31578.6|31632.4|31582.4|31624.4|31574.4|355
1642990500000|2022-01-24 02:15:00|31629.4|31579.4|31625.6|31575.6|31641.6|31589.1|31622.5|31572.5|332
1642990800000|2022-01-24 02:20:00|31626.1|31576.1|31630.2|31580.2|31635.4|31585.4|31620.2|31570|330
1642991100000|2022-01-24 02:25:00|31630.5|31580.5|31629.6|31579.6|31640.8|31588.5|31627.2|31577.2|362
1642991400000|2022-01-24 02:30:00|31629.4|31579.4|31635.3|31585.3|31644.7|31592.6|31626|31576|323
1642991700000|2022-01-24 02:35:00|31635.1|31585.1|31632.5|31582.5|31640.8|31590.8|31627.7|31575|370
1642992000000|2022-01-24 02:40:00|31632.3|31582.3|31630|31580|31637.8|31585.8|31626.5|31576.5|346
1642992300000|2022-01-24 02:45:00|31630.1|31580.1|31629.2|31579.2|31636.1|31586.1|31625|31571|280
1642992600000|2022-01-24 02:50:00|31626|31576|31632.9|31582.9|31640.8|31590.8|31623.8|31572.2|396
1642992900000|2022-01-24 02:55:00|31632.4|31582.4|31634.8|31584.8|31641.7|31587.1|31626.7|31576.7|667
1642993200000|2022-01-24 03:00:00|31634.5|31584.5|31635.7|31585.7|31648|31591|31629.4|31576|363
1642993500000|2022-01-24 03:05:00|31635.6|31585.6|31639.2|31585.2|31639.6|31589.2|31629.2|31579.2|289
1642993800000|2022-01-24 03:10:00|31636.9|31586.1|31632.3|31582.3|31638.5|31587|31629.2|31579.2|332
1642994100000|2022-01-24 03:15:00|31631.3|31581.3|31633.7|31583.7|31637|31587|31629|31576|272
1642994400000|2022-01-24 03:20:00|31634.4|31584.4|31634|31584|31640.6|31588.8|31629.1|31579.1|297
1642994700000|2022-01-24 03:25:00|31634.8|31584.8|31637.6|31587.6|31643.3|31593.3|31627.5|31577.5|335
1642995000000|2022-01-24 03:30:00|31638.7|31588.7|31640.5|31590.5|31645.2|31595.2|31636.6|31586.6|320
1642995300000|2022-01-24 03:35:00|31640.9|31590.9|31641.9|31591.9|31645.2|31595.2|31637.2|31587.2|235
1642995600000|2022-01-24 03:40:00|31641.4|31591.4|31648.8|31598.8|31654.9|31603.1|31641.4|31591.4|312
1642995900000|2022-01-24 03:45:00|31648|31598|31645.1|31595.1|31648.2|31598.2|31642.3|31592.3|289
1642996200000|2022-01-24 03:50:00|31645.3|31595.3|31640.2|31590.2|31646.3|31596.3|31636.5|31586.5|277
1642996500000|2022-01-24 03:55:00|31640.5|31590.5|31643.8|31593.8|31647.7|31597.7|31638.4|31588.4|256
1642996800000|2022-01-24 04:00:00|31643.7|31593.7|31644.1|31594.1|31652|31602|31640.5|31590.5|254
1642997100000|2022-01-24 04:05:00|31643.2|31593.2|31646.5|31596.5|31648|31598|31637.5|31587.5|273
1642997400000|2022-01-24 04:10:00|31646.1|31596.1|31643.4|31593.4|31646.9|31596.9|31638.9|31588.9|218
1642997700000|2022-01-24 04:15:00|31642.8|31592.8|31644.3|31594.3|31646.2|31596.2|31637.7|31587.7|269
1642998000000|2022-01-24 04:20:00|31644.2|31594.2|31642.3|31592.3|31646.6|31596.6|31635.5|31585.5|217
1642998300000|2022-01-24 04:25:00|31640.3|31590.3|31645.3|31595.3|31648.4|31598.4|31639.9|31589.9|225
1642998600000|2022-01-24 04:30:00|31645.7|31595.7|31642.3|31592.3|31648.9|31598.9|31640.5|31590.5|211
1642998900000|2022-01-24 04:35:00|31641.4|31591.4|31641.9|31591.9|31648.1|31596.1|31635.5|31585.5|253
1642999200000|2022-01-24 04:40:00|31642.5|31592.5|31640.9|31590.9|31645.2|31595.2|31637.7|31587.7|235
1642999500000|2022-01-24 04:45:00|31641.3|31591.3|31645.2|31595.2|31647.3|31597.3|31638.1|31588.1|235
1642999800000|2022-01-24 04:50:00|31644.6|31594.6|31644.7|31594.7|31648.6|31598.6|31639.6|31589.6|272
1643000100000|2022-01-24 04:55:00|31644.1|31594.1|31644.9|31594.9|31647.8|31597.8|31640.8|31590.8|260
1643000400000|2022-01-24 05:00:00|31644.8|31594.8|31646.5|31596.5|31651.3|31601.3|31639.8|31589.8|287
1643000700000|2022-01-24 05:05:00|31649.4|31599.4|31649.2|31599.2|31656.8|31606.8|31644.1|31594.1|259
1643001000000|2022-01-24 05:10:00|31649.8|31599.8|31651.4|31601.4|31654.2|31604.2|31646.8|31596.8|266
1643001300000|2022-01-24 05:15:00|31650.8|31600.8|31652.5|31602.5|31655.4|31605.4|31646.5|31596.5|260
1643001600000|2022-01-24 05:20:00|31652.2|31602.2|31649.7|31599.7|31655.1|31605.1|31645.8|31595.8|257
1643001900000|2022-01-24 05:25:00|31649.4|31599.4|31655.6|31605.6|31656|31606|31643.6|31593.6|267
1643002200000|2022-01-24 05:30:00|31657|31607|31653.5|31603.5|31657.5|31607.5|31646.4|31596.4|387
1643002500000|2022-01-24 05:35:00|31653.7|31603.7|31653.6|31603.6|31658.1|31608.1|31650.6|31600.6|304
1643002800000|2022-01-24 05:40:00|31652|31602|31651.5|31601.5|31657.6|31607.6|31645|31595|318
1643003100000|2022-01-24 05:45:00|31651.2|31601.2|31654.2|31604.2|31658.8|31608.8|31648.7|31598.7|265
1643003400000|2022-01-24 05:50:00|31655.9|31605.9|31658|31608|31659.8|31609.8|31645.3|31595.3|304
1643003700000|2022-01-24 05:55:00|31657.6|31607.6|31668.5|31618.5|31672|31620.3|31648.5|31598.5|520
1643004000000|2022-01-24 06:00:00|31669|31619|31662|31612|31669.6|31631.2|31647.8|31606.9|475
1643004300000|2022-01-24 06:05:00|31662.6|31612.6|31668.5|31618.5|31672|31633.5|31653.5|31609.1|396
1643004600000|2022-01-24 06:10:00|31668.1|31618.1|31668.8|31618.8|31672.1|31636|31652.7|31615.4|433
1643004900000|2022-01-24 06:15:00|31669.1|31619.1|31668.1|31618.1|31673.3|31634.8|31650|31615.8|441
1643005200000|2022-01-24 06:20:00|31668|31618|31671.1|31621.1|31671.7|31635.1|31650.3|31614.2|335
1643005500000|2022-01-24 06:25:00|31670.9|31620.9|31657.8|31637.8|31675|31639|31653.9|31619.5|553
1643005800000|2022-01-24 06:30:00|31658.1|31638.1|31668.4|31618.4|31673.2|31639.1|31650.6|31614.9|398
1643006100000|2022-01-24 06:35:00|31668.3|31618.3|31665.1|31615.1|31669.2|31633.5|31645|31612.3|323
1643006400000|2022-01-24 06:40:00|31666.5|31616.5|31666.2|31616.2|31668.3|31631.8|31644.8|31611|373
1643006700000|2022-01-24 06:45:00|31667.8|31617.8|31647|31627|31668.1|31629.5|31644|31609.9|411
1643007000000|2022-01-24 06:50:00|31647.6|31627.6|31657.4|31607.4|31667.7|31631.1|31645.4|31606.7|382
1643007300000|2022-01-24 06:55:00|31656.7|31606.7|31655.2|31605.2|31662.6|31624.4|31641.2|31604.4|415
1643007600000|2022-01-24 07:00:00|31655.7|31605.7|31641.7|31621.7|31666.3|31635.6|31640.3|31605|563
1643007900000|2022-01-24 07:05:00|31641.5|31621.5|31644.5|31624.5|31665.3|31632.1|31637.8|31610|517
1643008200000|2022-01-24 07:10:00|31644.6|31624.6|31643.2|31623.2|31664.5|31630.7|31639.8|31608|442
1643008500000|2022-01-24 07:15:00|31643.4|31623.4|31641.7|31621.7|31661.4|31627.2|31638.7|31605.1|419
1643008800000|2022-01-24 07:20:00|31642.3|31622.3|31654.8|31634.8|31671.1|31637|31638.1|31605.9|457
1643009100000|2022-01-24 07:25:00|31653.3|31633.3|31649.7|31599.7|31665.2|31634.4|31632.7|31599.6|499
1643009400000|2022-01-24 07:30:00|31649.4|31599.4|31636.7|31616.7|31650.5|31617.1|31628|31595.7|553
1643009700000|2022-01-24 07:35:00|31636.8|31616.8|31639.2|31619.2|31647.2|31627.2|31633.1|31613.1|509
1643010000000|2022-01-24 07:40:00|31639.3|31619.3|31640.5|31620.5|31642.6|31622.6|31635.2|31615.2|484
1643010300000|2022-01-24 07:45:00|31640.4|31620.4|31655.5|31635.5|31671.1|31638.5|31640.4|31619.7|504
1643010600000|2022-01-24 07:50:00|31656.9|31636.9|31654.7|31634.7|31676.8|31646.2|31652.6|31626.3|576
1643010900000|2022-01-24 07:55:00|31654.5|31634.5|31650|31630|31670.7|31639.5|31648.3|31619.3|619
1643011200000|2022-01-24 08:00:00|31648.7|31628.7|31676.4|31656.4|31691.8|31656.9|31648.7|31622.3|698
1643011500000|2022-01-24 08:05:00|31675.7|31655.7|31712.7|31692.7|31740.4|31708.1|31667.7|31637.8|730
1643011800000|2022-01-24 08:10:00|31714.4|31694.4|31715.8|31695.8|31724.4|31704.4|31704.8|31684.8|670
1643012100000|2022-01-24 08:15:00|31714.7|31694.7|31710.9|31690.9|31750.4|31722.6|31700.9|31680.9|799
1643012400000|2022-01-24 08:20:00|31710.4|31690.4|31705.1|31685.1|31711.4|31691.4|31697.7|31677.7|535
1643012700000|2022-01-24 08:25:00|31705.5|31685.5|31726.3|31676.3|31739.6|31704.9|31703.9|31675.5|656
1643013000000|2022-01-24 08:30:00|31725.9|31675.9|31703.8|31683.8|31725.9|31687.8|31693.3|31652.2|793
1643013300000|2022-01-24 08:35:00|31704|31684|31701.3|31681.3|31723.2|31688.9|31696.1|31662.4|692
1643013600000|2022-01-24 08:40:00|31701.2|31681.2|31703.7|31683.7|31714.4|31685|31690.3|31659.8|590
1643013900000|2022-01-24 08:45:00|31702.9|31682.9|31722.2|31702.2|31745.4|31710.5|31700.9|31680|718
1643014200000|2022-01-24 08:50:00|31722.3|31702.3|31705.2|31685.2|31735.1|31706.8|31697.9|31664.9|664
1643014500000|2022-01-24 08:55:00|31704.2|31684.2|31692.5|31642.5|31728.7|31693.4|31676.6|31638.2|782
1643014800000|2022-01-24 09:00:00|31692.2|31642.2|31662.4|31642.4|31694.5|31661.4|31657.8|31625.1|885
1643015100000|2022-01-24 09:05:00|31662.3|31642.3|31682.5|31662.5|31697.5|31676.5|31648.4|31615.1|888
1643015400000|2022-01-24 09:10:00|31682|31662|31684.9|31664.9|31694.1|31665.1|31652.8|31622.4|934
1643015700000|2022-01-24 09:15:00|31684.5|31664.5|31659.8|31639.8|31689.4|31669.4|31659.7|31639.7|773
1643016000000|2022-01-24 09:20:00|31654.8|31634.8|31653.3|31633.3|31698.5|31663|31646.6|31617.3|864
1643016300000|2022-01-24 09:25:00|31653|31633|31667.1|31647.1|31681.6|31647.3|31629.4|31600.3|827
1643016600000|2022-01-24 09:30:00|31682.2|31632.2|31656.1|31636.1|31691.3|31662|31649.8|31621|823
1643016900000|2022-01-24 09:35:00|31656.6|31636.6|31721.6|31671.6|31724.6|31698.7|31650.1|31624.8|862
1643017200000|2022-01-24 09:40:00|31720.7|31670.7|31703|31683|31723.8|31684.7|31686.7|31657.2|777
1643017500000|2022-01-24 09:45:00|31703.1|31683.1|31721.5|31701.5|31732.9|31702.9|31684.8|31656.3|835
1643017800000|2022-01-24 09:50:00|31722.6|31702.6|31695.3|31675.3|31733.8|31703.2|31687.2|31660|773
1643018100000|2022-01-24 09:55:00|31695|31675|31678.6|31658.6|31696.3|31676.3|31673.3|31653.3|708
1643018400000|2022-01-24 10:00:00|31679.9|31659.9|31690.6|31670.6|31692.4|31672.4|31677.8|31657.8|726
1643018700000|2022-01-24 10:05:00|31690.1|31670.1|31722.2|31702.2|31724.4|31704.4|31684.1|31664.1|773
1643019000000|2022-01-24 10:10:00|31722.4|31702.4|31711.5|31691.5|31743.3|31719.2|31708.4|31676|885
1643019300000|2022-01-24 10:15:00|31712.4|31692.4|31714.3|31664.3|31745.8|31712.8|31696.3|31662.1|888
1643019600000|2022-01-24 10:20:00|31714.7|31664.7|31718.4|31698.4|31735.3|31711|31693.7|31663.5|757
1643019900000|2022-01-24 10:25:00|31718.5|31698.5|31726.1|31706.1|31742.6|31708.3|31712.7|31680.4|676
1643020200000|2022-01-24 10:30:00|31726.2|31706.2|31733.3|31713.3|31745.5|31715.1|31724.7|31690|665
1643020500000|2022-01-24 10:35:00|31733.4|31713.4|31763.3|31743.3|31785.9|31754.5|31726.4|31696.2|878
1643020800000|2022-01-24 10:40:00|31775.6|31725.6|31763|31743|31784.9|31745.3|31754.7|31715.4|789
1643021100000|2022-01-24 10:45:00|31764.3|31744.3|31771.2|31751.2|31805.7|31771|31761.9|31731.8|788
1643021400000|2022-01-24 10:50:00|31771|31751|31767.1|31747.1|31773.4|31753.4|31750.9|31730.9|853
1643021700000|2022-01-24 10:55:00|31767.3|31747.3|31773.8|31753.8|31780.9|31760.9|31762.4|31742.4|802
1643022000000|2022-01-24 11:00:00|31771.9|31751.9|31763.7|31743.7|31778.1|31753.1|31754.4|31727|685
1643022300000|2022-01-24 11:05:00|31764.1|31744.1|31772.3|31752.3|31773.3|31753.3|31760.7|31740.7|660
1643022600000|2022-01-24 11:10:00|31772.1|31752.1|31772.3|31752.3|31779.6|31759.6|31762.7|31742.7|732
1643022900000|2022-01-24 11:15:00|31772.5|31752.5|31787|31767|31796.8|31771.2|31770.2|31740.7|687
1643023200000|2022-01-24 11:20:00|31787.2|31767.2|31795.9|31775.9|31802.7|31777.3|31776.7|31750.2|751
1643023500000|2022-01-24 11:25:00|31796.8|31776.8|31810.1|31790.1|31816.9|31796.9|31795.5|31775.5|740
1643023800000|2022-01-24 11:30:00|31809.7|31789.7|31815.3|31795.3|31826.7|31804.9|31808.5|31776.7|726
1643024100000|2022-01-24 11:35:00|31815.2|31795.2|31813.7|31793.7|31817.6|31797.6|31801.8|31781.8|625
1643024400000|2022-01-24 11:40:00|31814.3|31794.3|31808.1|31788.1|31822.5|31802.5|31805.7|31785.7|636
1643024700000|2022-01-24 11:45:00|31808.7|31788.7|31835.4|31815.4|31838.2|31818.2|31801.9|31781.9|661
1643025000000|2022-01-24 11:50:00|31835.1|31815.1|31830.4|31810.4|31838.1|31818.1|31825.9|31805.9|621
1643025300000|2022-01-24 11:55:00|31830.8|31810.8|31862.1|31842.1|31868.5|31848.5|31830.8|31810.8|744
1643025600000|2022-01-24 12:00:00|31862.6|31842.6|31865|31845|31877.2|31857.2|31845.7|31825.2|757
1643025900000|2022-01-24 12:05:00|31864.9|31844.9|31862.2|31842.2|31874.2|31854.2|31862.2|31842.2|615
1643026200000|2022-01-24 12:10:00|31863|31843|31859.7|31839.7|31863.7|31843.7|31845.7|31825.7|720
1643026500000|2022-01-24 12:15:00|31859.8|31839.8|31842.7|31822.7|31861.1|31841.1|31839.8|31819.8|671
1643026800000|2022-01-24 12:20:00|31842.6|31822.6|31866.5|31846.5|31870.6|31847.6|31841.6|31816.2|758
1643027100000|2022-01-24 12:25:00|31866.4|31846.4|31856.3|31836.3|31867.8|31847.8|31854.7|31834.7|606
1643027400000|2022-01-24 12:30:00|31856.2|31836.2|31855.2|31835.2|31856.3|31836.3|31838.3|31818.3|662
1643027700000|2022-01-24 12:35:00|31855.5|31835.5|31857.8|31837.8|31877.2|31845.7|31854.1|31824.7|591
1643028000000|2022-01-24 12:40:00|31857.7|31837.7|31838.7|31818.7|31867.8|31839.6|31835.9|31815.9|624
1643028300000|2022-01-24 12:45:00|31838.8|31818.8|31853.8|31833.8|31858.9|31838.9|31838.4|31818.4|594
1643028600000|2022-01-24 12:50:00|31853.9|31833.9|31853|31833|31861.3|31841.3|31842.5|31822.5|718
1643028900000|2022-01-24 12:55:00|31854|31834|31876.1|31856.1|31881.4|31861.4|31850|31830|762
1643029200000|2022-01-24 13:00:00|31875.9|31855.9|31879.3|31859.3|31887.3|31861.4|31865.9|31831.5|838
1643029500000|2022-01-24 13:05:00|31879|31859|31885.4|31865.4|31890|31870|31878.4|31858.4|748
1643029800000|2022-01-24 13:10:00|31885.2|31865.2|31844.5|31824.5|31886|31866|31836|31808.4|793
1643030100000|2022-01-24 13:15:00|31844.9|31824.9|31835.8|31815.8|31863.8|31831.7|31826.5|31798.3|740
1643030400000|2022-01-24 13:20:00|31834.2|31814.2|31841.1|31821.1|31850.1|31830.1|31833.5|31813.5|739
1643030700000|2022-01-24 13:25:00|31841.3|31821.3|31838|31818|31851.8|31831.8|31835.3|31815.3|767
1643031000000|2022-01-24 13:30:00|31839.9|31819.9|31840.8|31820.8|31863.9|31829.5|31832.4|31812.4|801
1643031300000|2022-01-24 13:35:00|31840.5|31820.5|31866|31846|31868|31848|31835.3|31815.3|863
1643031600000|2022-01-24 13:40:00|31867.8|31847.8|31868.6|31848.6|31883.8|31858|31860.8|31830.7|858
1643031900000|2022-01-24 13:45:00|31869.8|31849.8|31876|31856|31896.5|31862.2|31857.3|31831.5|900
1643032200000|2022-01-24 13:50:00|31876.3|31856.3|31880|31860|31886.1|31866.1|31870.7|31850.7|780
1643032500000|2022-01-24 13:55:00|31879.1|31859.1|31884.2|31864.2|31902.4|31882.4|31877.8|31857.8|710
1643032800000|2022-01-24 14:00:00|31884.1|31864.1|31896.2|31876.2|31918.1|31888.6|31880.1|31860.1|849
1643033100000|2022-01-24 14:05:00|31896.4|31876.4|31883.8|31863.8|31902.8|31882.8|31883.6|31863.6|885
1643033400000|2022-01-24 14:10:00|31883.7|31863.7|31887|31867|31897.8|31867.6|31868.6|31838.2|740
1643033700000|2022-01-24 14:15:00|31887.2|31867.2|31881.6|31861.6|31921.3|31887|31878.7|31849.5|835
1643034000000|2022-01-24 14:20:00|31881.9|31861.9|31901.3|31881.3|31916.6|31886|31880.8|31860.8|790
1643034300000|2022-01-24 14:25:00|31901.4|31881.4|31894.4|31874.4|31903.4|31883.4|31891.2|31871.2|609
1643034600000|2022-01-24 14:30:00|31895.5|31875.5|31898.8|31878.8|31902.4|31882.4|31886.2|31866.2|659
1643034900000|2022-01-24 14:35:00|31900|31880|31909.1|31889.1|31929.5|31895.6|31893.2|31858.5|776
1643035200000|2022-01-24 14:40:00|31908.9|31888.9|31922.9|31872.9|31924|31898.4|31905.8|31869.5|963
1643035500000|2022-01-24 14:45:00|31922.6|31872.6|31909.7|31889.7|31922.6|31891.9|31897.5|31861.7|920
1643035800000|2022-01-24 14:50:00|31910.2|31890.2|31958.4|31938.4|31978.8|31942.5|31908|31888|862
1643036100000|2022-01-24 14:55:00|31958.5|31938.5|31936|31916|31972.6|31939.6|31931.5|31910.8|893
1643036400000|2022-01-24 15:00:00|31936.1|31916.1|31939.1|31919.1|31956.3|31924.9|31911.5|31889|959
1643036700000|2022-01-24 15:05:00|31939.3|31919.3|31937.8|31917.8|31960.6|31928.4|31929.1|31896|966
1643037000000|2022-01-24 15:10:00|31937.7|31917.7|31924.2|31904.2|31956|31927.9|31911.4|31891.4|949
1643037300000|2022-01-24 15:15:00|31927.1|31907.1|31927.9|31907.9|31949.3|31913.1|31914.5|31891.5|929
1643037600000|2022-01-24 15:20:00|31930.8|31910.8|31897.7|31877.7|31948.8|31915.3|31892.1|31862.9|991
1643037900000|2022-01-24 15:25:00|31897.8|31877.8|31910.7|31890.7|31930|31895.3|31894.5|31864.1|956
1643038200000|2022-01-24 15:30:00|31910.8|31890.8|31914|31864|31925.4|31897|31884.3|31854.7|955
1643038500000|2022-01-24 15:35:00|31913.9|31863.9|31884.7|31864.7|31917|31878.3|31859.5|31837.9|738
1643038800000|2022-01-24 15:40:00|31884.6|31864.6|31882.1|31862.1|31894.3|31866.9|31866.4|31843.7|854
1643039100000|2022-01-24 15:45:00|31882.6|31862.6|31901.1|31881.1|31909.2|31889.2|31881.3|31861.3|867
1643039400000|2022-01-24 15:50:00|31900.9|31880.9|31914.6|31894.6|31923.4|31903.4|31896.9|31872.4|779
1643039700000|2022-01-24 15:55:00|31916.1|31896.1|31918.5|31898.5|31931|31911|31914.3|31894.3|873
1643040000000|2022-01-24 16:00:00|31917|31897|31927.1|31907.1|31930.6|31910.6|31913.7|31893.7|821
1643040300000|2022-01-24 16:05:00|31928|31908|31910.8|31890.8|31934|31914|31903|31883|777
1643040600000|2022-01-24 16:10:00|31910.7|31890.7|31934.9|31914.9|31949.2|31914.9|31903.4|31883.4|641
1643040900000|2022-01-24 16:15:00|31935.5|31915.5|31943.5|31923.5|31949.4|31929.4|31933.7|31913.7|675
1643041200000|2022-01-24 16:20:00|31943.6|31923.6|31939.8|31889.8|31947.8|31927.8|31918.8|31886.3|762
1643041500000|2022-01-24 16:25:00|31927|31907|31939|31919|31955.5|31923.5|31927|31894.4|694
1643041800000|2022-01-24 16:30:00|31941.2|31921.2|31935.2|31915.2|31960|31924.6|31931.9|31896.5|776
1643042100000|2022-01-24 16:35:00|31935.3|31915.3|31949|31899|31955.1|31921.1|31927.7|31896.4|740
1643042400000|2022-01-24 16:40:00|31949.1|31899.1|31972.1|31922.1|32002.7|31952.7|31934.1|31899.1|787
1643042700000|2022-01-24 16:45:00|31972.5|31922.5|31979.8|31929.8|31982.1|31939.4|31952.7|31917.4|704
1643043000000|2022-01-24 16:50:00|31979.2|31929.2|31989.3|31939.3|31998.3|31962.1|31971.4|31925.3|740
1643043300000|2022-01-24 16:55:00|31988.8|31938.8|31988.1|31938.1|31990.9|31954.6|31966.6|31932.2|669
1643043600000|2022-01-24 17:00:00|31988.6|31938.6|31988.3|31938.3|31993.2|31960.1|31964.8|31931|762
1643043900000|2022-01-24 17:05:00|31989|31939|31987.7|31937.7|31991.2|31951.4|31963.7|31929.6|635
1643044200000|2022-01-24 17:10:00|31987.6|31937.6|32000.8|31950.8|32002.8|31967.9|31967.4|31932|666
1643044500000|2022-01-24 17:15:00|32000.5|31950.5|31994.7|31974.7|32013.8|31978.4|31984.5|31946.5|666
1643044800000|2022-01-24 17:20:00|31993.4|31973.4|32002.9|31952.9|32010.9|31976.8|31982.9|31947.6|692
1643045100000|2022-01-24 17:25:00|32002.5|31952.5|31993.3|31943.3|32006.3|31974.1|31980.9|31941.7|576
1643045400000|2022-01-24 17:30:00|31993.5|31943.5|32004|31954|32007.9|31967.9|31978.8|31942.2|548
1643045700000|2022-01-24 17:35:00|32004.1|31954.1|31985.2|31965.2|32007.5|31975.4|31982.4|31948.9|443
1643046000000|2022-01-24 17:40:00|31985.4|31965.4|31976.8|31956.8|32000.8|31967.1|31973.3|31939|499
1643046300000|2022-01-24 17:45:00|31979|31959|31946.3|31896.3|31992.5|31959|31933.3|31894.2|657
1643046600000|2022-01-24 17:50:00|31946.5|31896.5|31944.1|31924.1|31964|31928.1|31931.6|31895.6|754
1643046900000|2022-01-24 17:55:00|31944.4|31924.4|31961.7|31911.7|31967.3|31926.9|31943.1|31899.5|680
1643047200000|2022-01-24 18:00:00|31959.2|31909.2|31940.1|31920.1|31965.8|31932.2|31934.9|31898.1|863
1643047500000|2022-01-24 18:05:00|31940.5|31920.5|31913.3|31893.3|31955.7|31921.2|31913.2|31875.7|855
1643047800000|2022-01-24 18:10:00|31913.4|31893.4|31943.1|31923.1|31956.3|31923.9|31906.3|31860.2|887
1643048100000|2022-01-24 18:15:00|31943.5|31923.5|31956.4|31906.4|31961.5|31926.3|31938.4|31895.9|568
1643048400000|2022-01-24 18:20:00|31957.5|31907.5|31954|31904|31973.3|31927.1|31940.9|31899.9|751
1643048700000|2022-01-24 18:25:00|31954.1|31904.1|31954.3|31904.3|31964.6|31923.1|31942.5|31901.2|646
1643049000000|2022-01-24 18:30:00|31955.4|31905.4|31955.6|31905.6|31963|31925.3|31944.7|31903|622
1643049300000|2022-01-24 18:35:00|31955.5|31905.5|31963.6|31913.6|31976|31939.6|31941.9|31903.3|663
1643049600000|2022-01-24 18:40:00|31963.5|31913.5|31966.6|31916.6|31981.8|31948.2|31948.4|31913.5|597
1643049900000|2022-01-24 18:45:00|31966.5|31916.5|31951.9|31931.9|31971.3|31936.7|31945.4|31905.5|826
1643050200000|2022-01-24 18:50:00|31951.6|31931.6|31915.9|31865.9|31967.1|31934.6|31908|31863|830
1643050500000|2022-01-24 18:55:00|31916|31866|31904.9|31854.9|31937.2|31895.2|31864.6|31804.3|764
1643050800000|2022-01-24 19:00:00|31902.5|31852.5|31900|31850|31910.2|31869.8|31881|31838.2|935
1643051100000|2022-01-24 19:05:00|31900.3|31850.3|31894.4|31843.8|31913|31873.4|31881.7|31841.9|961
1643051400000|2022-01-24 19:10:00|31898.2|31841.6|31904.6|31854.6|31913|31873.9|31886.3|31831.3|711
1643051700000|2022-01-24 19:15:00|31905|31855|31917.4|31867.4|31922.1|31872.1|31888.7|31850.6|741
1643052000000|2022-01-24 19:20:00|31917.6|31867.6|31913.1|31893.1|31929.8|31894|31904.7|31867.5|639
1643052300000|2022-01-24 19:25:00|31913.6|31893.6|31932.3|31882.3|31932.7|31896.8|31909.6|31874.9|705
1643052600000|2022-01-24 19:30:00|31932.1|31882.1|31918.4|31868.4|31934.6|31895|31897.7|31862.7|733
1643052900000|2022-01-24 19:35:00|31915.4|31865.4|31922.4|31872.4|31929.1|31892.4|31905.8|31865.4|691
1643053200000|2022-01-24 19:40:00|31922.1|31872.1|31927.8|31877.8|31928.4|31893|31905.3|31870|631
1643053500000|2022-01-24 19:45:00|31927.5|31877.5|31939.6|31889.6|31943|31893|31925.7|31875.7|683
1643053800000|2022-01-24 19:50:00|31939.7|31889.7|31937.4|31887.4|31944.8|31908.7|31928.7|31882.4|780
1643054100000|2022-01-24 19:55:00|31939.4|31889.4|31926.3|31876.3|31943.1|31908.1|31909.3|31873.7|814
1643054400000|2022-01-24 20:00:00|31926.6|31876.6|31931|31881|31932.9|31898.7|31911.9|31874|771
1643054700000|2022-01-24 20:05:00|31930.8|31880.8|31940.1|31890.1|31942.7|31900.5|31910.7|31876|685
1643055000000|2022-01-24 20:10:00|31939.9|31889.9|31942.4|31892.4|31945.6|31906.4|31925.3|31887.5|676
1643055300000|2022-01-24 20:15:00|31942.2|31892.2|31952.1|31902.1|31953|31906.7|31923.2|31886.2|587
1643055600000|2022-01-24 20:20:00|31952.2|31902.2|31947.2|31897.2|31953.4|31918.8|31934.5|31896.6|630
1643055900000|2022-01-24 20:25:00|31947.4|31897.4|31943.3|31893.3|31958.6|31909.9|31921.7|31886.2|763
1643056200000|2022-01-24 20:30:00|31943.2|31893.2|31951.7|31889.3|31961.6|31901.1|31937.6|31885.2|675
1643056500000|2022-01-24 20:35:00|31953.1|31888.9|31932.5|31850.5|31962.3|31905.2|31916.3|31849.3|889
1643056800000|2022-01-24 20:40:00|31936.9|31843.1|31953.7|31846.7|31960.3|31864.9|31920.8|31843.1|688
1643057100000|2022-01-24 20:45:00|31952.8|31845.8|31947.3|31858.9|31961.7|31864.6|31939.8|31844.9|592
1643057400000|2022-01-24 20:50:00|31958.2|31852.1|31958.4|31851.4|31961.2|31865|31934.2|31846.3|549
1643057700000|2022-01-24 20:55:00|31960.2|31853.2|31957.3|31862.1|31962.6|31863.4|31937.9|31840.9|622
1643058000000|2022-01-24 21:00:00|31961.3|31860.6|31919.2|31869.2|31972.3|31881.3|31916.9|31856.6|595
1643058300000|2022-01-24 21:05:00|31918.3|31868.7|31924.3|31874.3|31929.8|31878.5|31917.7|31864.7|436
1643058600000|2022-01-24 21:10:00|31923.1|31873.1|31902.8|31850.5|31928.2|31875|31900.4|31847.5|403
1643058900000|2022-01-24 21:15:00|31902.7|31850.4|31894.5|31844.5|31907.1|31852|31894.2|31841.1|303
1643059200000|2022-01-24 21:20:00|31894.6|31844.6|31894.8|31839.8|31899.5|31844.6|31888.7|31831.6|348
1643059500000|2022-01-24 21:25:00|31893.9|31841.3|31901|31849|31902.6|31851.3|31890.8|31838.7|316
1643059800000|2022-01-24 21:30:00|31899.5|31849.5|31899.9|31843.8|31912|31855.8|31897.4|31843.8|394
1643060100000|2022-01-24 21:35:00|31902.3|31842.4|31898.2|31848.2|31902.5|31849.9|31894.6|31834.9|267
1643060400000|2022-01-24 21:40:00|31897.5|31847.5|31905.5|31853.3|31909.2|31857|31897.5|31844.3|383
1643060700000|2022-01-24 21:45:00|31905.2|31851.9|31904.2|31848.7|31921.3|31859.5|31901.6|31842.8|303
1643061000000|2022-01-24 21:50:00|31904.3|31849.7|31918|31830.4|31963.7|31856.7|31895.8|31821.9|838
1643061300000|2022-01-24 21:55:00|31917.4|31834.7|31920.6|31828.5|31930.8|31850.9|31896.8|31817.2|373
1643061600000|2022-01-24 22:00:00|31947.9|31840.9|31958.8|31851.8|31958.8|31851.8|31944|31837|79
1643061900000|2022-01-24 22:05:00|31958.2|31851.2|31961.6|31854.6|31970|31863|31958.2|31851.2|47
1643062200000|2022-01-24 22:10:00|31945.5|31838.5|31968|31861|31972.5|31865.5|31937.9|31830.9|34
1643062500000|2022-01-24 22:15:00|31972.3|31865.3|31972.4|31865.4|31986.6|31879.6|31957|31850|122
1643062800000|2022-01-24 22:20:00|31970.9|31863.9|31968|31861|31986.2|31879.2|31948.5|31841.5|95
1643063100000|2022-01-24 22:25:00|31962.5|31855.5|31962.5|31855.5|31988.5|31881.5|31958|31851|89
1643063400000|2022-01-24 22:30:00|31963|31856|31940.8|31833.8|31970|31863|31929|31822|307
1643063700000|2022-01-24 22:35:00|31948.3|31841.3|31950.1|31843.1|31956.9|31849.9|31935.9|31828.9|178
1643064000000|2022-01-24 22:40:00|31948.8|31841.8|31948.6|31841.6|31956.5|31849.5|31941|31834|315
1643064300000|2022-01-24 22:45:00|31948|31841|31948.7|31841.7|31961.6|31854.6|31940|31833|308
1643064600000|2022-01-24 22:50:00|31948.8|31841.8|31954.9|31847.9|31958.4|31851.4|31938.1|31831.1|205
1643064900000|2022-01-24 22:55:00|31947.9|31840.9|31951.2|31844.2|31960.3|31853.3|31942.1|31835.1|308
1643065200000|2022-01-24 23:00:00|31962.2|31855.2|31949.5|31842.5|31971.7|31864.7|31945.6|31838.6|601
1643065500000|2022-01-24 23:05:00|31948.4|31841.4|31962.4|31855.4|31968.8|31861.8|31947.8|31840.8|450
1643065800000|2022-01-24 23:10:00|31964|31857|31958.6|31851.6|31970.8|31863.8|31951.2|31844.2|479
1643066100000|2022-01-24 23:15:00|31960.1|31853.1|31957.7|31850.7|31966.4|31860.3|31947.5|31840.5|355
1643066400000|2022-01-24 23:20:00|31959|31852|31958.9|31851.9|31967.1|31860.2|31950|31843|305
1643066700000|2022-01-24 23:25:00|31957.8|31850.8|31954.4|31847.4|31967.8|31865|31948.7|31841.7|282
1643067000000|2022-01-24 23:30:00|31962.8|31855.8|31956.5|31849.5|31966.8|31863.3|31950.6|31843.6|293
1643067300000|2022-01-24 23:35:00|31959.8|31852.8|31965.1|31862.6|31966.7|31865.8|31947.5|31845.4|207
1643067600000|2022-01-24 23:40:00|31966.7|31863.3|31961.7|31858.1|31967.2|31870.6|31951.5|31847.5|263
1643067900000|2022-01-24 23:45:00|31961.6|31861.2|31965|31865.1|31965.9|31872.6|31946.4|31850.6|240
1643068200000|2022-01-24 23:50:00|31962.3|31866|31956.9|31867.3|31965.4|31869.7|31945.9|31852.2|251
1643068500000|2022-01-24 23:55:00|31955.9|31866.2|31954.6|31858.7|31968.9|31867.3|31945.4|31850.1|256
1643068800000|2022-01-25 00:00:00|31951.7|31859|31974.2|31867.2|31978.3|31880.5|31946.6|31852.5|554
1643069100000|2022-01-25 00:05:00|31974.4|31867.4|31955.7|31885.9|31984|31888.6|31954.9|31863.9|447
1643069400000|2022-01-25 00:10:00|31957.9|31886.3|31961.4|31881.5|31982.1|31895.4|31945.9|31869.2|472
1643069700000|2022-01-25 00:15:00|31962.5|31881.4|31944.4|31876.1|31969.1|31887.7|31927.6|31861.8|469
1643070000000|2022-01-25 00:20:00|31943.9|31874.2|31948.5|31871.3|31959|31886.2|31932.8|31860.6|447
1643070300000|2022-01-25 00:25:00|31950.6|31863.2|31940.5|31873.6|31960|31890.4|31927.9|31848.3|374
1643070600000|2022-01-25 00:30:00|31951.5|31866.6|31978.5|31878.5|31985.7|31891.3|31935.8|31854.5|596
1643070900000|2022-01-25 00:35:00|31980.1|31875.9|31933.3|31879.7|31981.9|31891.1|31930.5|31847.2|493
1643071200000|2022-01-25 00:40:00|31947|31869.8|31933.7|31883.7|31960.9|31886.8|31927.4|31858.3|336
1643071500000|2022-01-25 00:45:00|31952.4|31861|31948.9|31876.8|31958.6|31886.8|31929.8|31861|476
1643071800000|2022-01-25 00:50:00|31950.3|31877.8|31939.7|31877.2|31964.5|31889.6|31929.6|31863.8|529
1643072100000|2022-01-25 00:55:00|31939.4|31879.6|31960.5|31879|31977.4|31887.7|31930.1|31863.1|615
1643072400000|2022-01-25 01:00:00|31963|31875.6|31944|31885.4|31968.7|31891|31931.1|31873.1|511
1643072700000|2022-01-25 01:05:00|31942.4|31882.9|31939.9|31863.1|31961|31892.3|31932.5|31862.5|454
1643073000000|2022-01-25 01:10:00|31959.4|31867.2|31932.5|31872.7|31961.2|31883.6|31927.3|31862|521
1643073300000|2022-01-25 01:15:00|31932.6|31873.2|31950|31876.1|31952.5|31885.1|31928.8|31863.8|526
1643073600000|2022-01-25 01:20:00|31953.2|31875.8|31943.9|31880.5|31959.4|31891|31933.4|31864.9|434
1643073900000|2022-01-25 01:25:00|31959.8|31879.4|31934|31882.9|31959.8|31891.5|31931|31864.4|446
1643074200000|2022-01-25 01:30:00|31933.6|31879.8|31946.1|31874.4|31960.5|31890.4|31932.8|31863.2|517
1643074500000|2022-01-25 01:35:00|31944.5|31875|31949.2|31885.5|31963.4|31889.6|31925.9|31860.8|518
1643074800000|2022-01-25 01:40:00|31947.8|31885.2|31956.4|31885.2|31964|31891.4|31935|31873.2|502
1643075100000|2022-01-25 01:45:00|31957|31884.3|31960.1|31894.4|31978|31899.8|31948|31875.8|492
1643075400000|2022-01-25 01:50:00|31966|31887.3|31958.8|31898.7|31971.2|31903|31950.6|31885.7|412
1643075700000|2022-01-25 01:55:00|31962.8|31896|31972.8|31895|31979.9|31902.5|31957.2|31891|407
1643076000000|2022-01-25 02:00:00|31962|31897.1|31969.5|31893.3|31985.7|31909.1|31954.4|31887.1|384
1643076300000|2022-01-25 02:05:00|31968.6|31894.3|31964.7|31896.4|31977.9|31902.8|31952.4|31883|389
1643076600000|2022-01-25 02:10:00|31962.9|31897.6|31964.7|31899.3|31983.2|31903.5|31951|31886.5|312
1643076900000|2022-01-25 02:15:00|31965.3|31898.8|31964.8|31891.3|31978|31904.6|31953|31890.1|453
1643077200000|2022-01-25 02:20:00|31963|31892.1|31970.9|31896.8|31978.9|31908.3|31954.9|31890.1|543
1643077500000|2022-01-25 02:25:00|31972.9|31897.6|31979.3|31909.4|31998.4|31910.7|31958.6|31886|460
1643077800000|2022-01-25 02:30:00|31979.8|31908.7|31983.3|31905.7|31999.5|31919.3|31971.4|31893.1|376
1643078100000|2022-01-25 02:35:00|31984.6|31903.6|31991|31905.4|31999.5|31924.4|31965.8|31892|352
1643078400000|2022-01-25 02:40:00|31987.9|31904.8|31987.2|31915.9|32001.5|31924.1|31975.2|31904|386
1643078700000|2022-01-25 02:45:00|31983.6|31911.9|31991.1|31920.5|31999.6|31929.7|31980.2|31905.3|358
1643079000000|2022-01-25 02:50:00|31990.3|31921.6|31989.2|31911.5|32001.1|31927|31979.8|31909.5|340
1643079300000|2022-01-25 02:55:00|31990.3|31910.3|31978.5|31918.1|31995.1|31919.7|31970.9|31900.5|641
1643079600000|2022-01-25 03:00:00|31984|31909.5|31993.2|31915.5|31993.4|31921.6|31974.7|31905.6|385
1643079900000|2022-01-25 03:05:00|31991.7|31916.9|31989.9|31923.1|32003.1|31927.7|31977.7|31910.6|370
1643080200000|2022-01-25 03:10:00|31989|31923.3|31993|31922.4|32001.2|31929.1|31981.4|31911.3|405
1643080500000|2022-01-25 03:15:00|31992.1|31922.9|31990.8|31921.4|32003.7|31929.9|31982.5|31915.4|439
1643080800000|2022-01-25 03:20:00|31992|31913.9|31988.7|31920.1|31995.3|31931.4|31980.1|31913.9|335
1643081100000|2022-01-25 03:25:00|31990.2|31919.1|31988.3|31915.4|31998.1|31922.9|31973.9|31911|370
1643081400000|2022-01-25 03:30:00|31988.4|31915.6|31978.6|31916|31996.9|31923.7|31977.4|31911|391
1643081700000|2022-01-25 03:35:00|31979|31918.6|31978.5|31915.3|31998.8|31931.2|31978.2|31912.3|383
1643082000000|2022-01-25 03:40:00|31980.5|31912.7|31982.9|31915.8|31993.3|31922.6|31977|31904.9|385
1643082300000|2022-01-25 03:45:00|31981.4|31918|31986.8|31913.1|31993.2|31923.3|31976.6|31910|359
1643082600000|2022-01-25 03:50:00|31985.8|31913.6|31984.8|31913.1|31994.3|31921.1|31976.5|31910.3|371
1643082900000|2022-01-25 03:55:00|31989.8|31910.7|31986.8|31915.1|31993|31923.1|31973|31909|360
1643083200000|2022-01-25 04:00:00|31987.4|31915.7|31980.2|31907.7|31991|31920.4|31973.1|31904.2|425
1643083500000|2022-01-25 04:05:00|31982.5|31906.9|31979.6|31911.5|31985.3|31918.2|31970.5|31906.2|362
1643083800000|2022-01-25 04:10:00|31980.4|31911.6|31984.1|31916.1|31994.2|31921.2|31972.7|31903.3|308
1643084100000|2022-01-25 04:15:00|31989.9|31911.9|31977.5|31913|31989.9|31919.9|31968.9|31904.7|307
1643084400000|2022-01-25 04:20:00|31978.1|31912.1|31974.2|31913.7|31987.8|31918.5|31973.2|31908.5|321
1643084700000|2022-01-25 04:25:00|31981.7|31919|31974.6|31903.8|31991.1|31919|31964.9|31895.5|381
1643085000000|2022-01-25 04:30:00|31975.1|31903.3|31973.2|31912.7|31996.7|31920.4|31965.1|31901.1|384
1643085300000|2022-01-25 04:35:00|31990.5|31912.3|31977.5|31916.9|31991.3|31918.5|31965.7|31906.2|377
1643085600000|2022-01-25 04:40:00|31966.8|31911.4|31983.3|31923|32000|31929.6|31966.8|31902.7|367
1643085900000|2022-01-25 04:45:00|31986.3|31923.6|31979.9|31924.3|31990.5|31933.1|31976.5|31913.9|407
1643086200000|2022-01-25 04:50:00|31986.5|31925|31983.6|31920.5|31989.4|31932.1|31975.8|31918.5|450
1643086500000|2022-01-25 04:55:00|31983.5|31922|31977.9|31923.6|31988.4|31930|31974.5|31912.8|459
1643086800000|2022-01-25 05:00:00|31986.3|31919.1|31986.9|31917.2|32008|31925.8|31974.8|31895.8|482
1643087100000|2022-01-25 05:05:00|31987.8|31916.5|31979.7|31915.8|32008|31926.7|31976.9|31900.7|400
1643087400000|2022-01-25 05:10:00|31979.2|31917.2|31985.2|31924.9|32006.9|31928.7|31979.2|31902.1|339
1643087700000|2022-01-25 05:15:00|31985.6|31925.7|31995.4|31927.9|32004.6|31936.1|31980.6|31916.6|267
1643088000000|2022-01-25 05:20:00|31996.6|31925.8|31998.5|31929.3|32008.7|31934.8|31983.6|31911.1|287
1643088300000|2022-01-25 05:25:00|32001.3|31925.8|31998.6|31932.4|32004.2|31937.7|31985.3|31922.2|305
1643088600000|2022-01-25 05:30:00|31997.6|31933.6|32002.1|31933.2|32008.7|31941.5|31988.4|31916.9|430
1643088900000|2022-01-25 05:35:00|32003.9|31935.8|31999.7|31935.6|32013.7|31946.5|31990.3|31920|442
1643089200000|2022-01-25 05:40:00|32006.9|31930.3|31992.5|31942.5|32009.8|31944.5|31988.7|31922.3|459
1643089500000|2022-01-25 05:45:00|31992.2|31942.2|31992.7|31937.5|32009.6|31945|31989.8|31928.6|320
1643089800000|2022-01-25 05:50:00|31992.5|31937.2|32001|31934.7|32005.9|31944|31987.4|31925.3|322
1643090100000|2022-01-25 05:55:00|31999.8|31935.5|31993.9|31932.5|32007|31941.9|31987|31921.9|443
1643090400000|2022-01-25 06:00:00|31994.5|31932.3|31993.5|31929.9|32008.3|31940.9|31990.3|31926.6|622
1643090700000|2022-01-25 06:05:00|31995|31933.4|32003.5|31940.7|32012.9|31947.7|31991.3|31925|524
1643091000000|2022-01-25 06:10:00|32003.3|31938.5|31999.8|31942.2|32011.5|31946.6|31993.3|31928.1|520
1643091300000|2022-01-25 06:15:00|32000|31941.7|32004.2|31940.7|32018.3|31949.2|31996.8|31932.9|411
1643091600000|2022-01-25 06:20:00|32004.5|31939.7|32003.3|31941.9|32015.6|31948.8|31997.8|31928.4|513
1643091900000|2022-01-25 06:25:00|32002.9|31942.4|32004|31944.9|32013.9|31948.8|31994|31928.1|577
1643092200000|2022-01-25 06:30:00|32004.6|31944.8|32008.5|31939.2|32020.3|31953.1|31991.6|31931.8|581
1643092500000|2022-01-25 06:35:00|32009.6|31940.1|31996.7|31936.3|32009.6|31944.5|31993.7|31926|559
1643092800000|2022-01-25 06:40:00|31997.2|31936.5|31993|31940.6|32004.9|31948.8|31985.8|31928.9|532
1643093100000|2022-01-25 06:45:00|31992.4|31940.8|31984.8|31933.1|31997.4|31943.5|31982.1|31926.7|543
1643093400000|2022-01-25 06:50:00|31984.5|31933.2|31969.9|31900.7|31993.4|31933.6|31964.4|31894|677
1643093700000|2022-01-25 06:55:00|31969.8|31899.6|31980.9|31901.2|31980.9|31914.8|31963.9|31898.3|605
1643094000000|2022-01-25 07:00:00|31970.1|31914.2|31960.4|31910.4|31980.3|31930.3|31948.1|31904.4|818
1643094300000|2022-01-25 07:05:00|31960.1|31910.1|31931.1|31911.1|31968.8|31938.3|31929.7|31895.6|687
1643094600000|2022-01-25 07:10:00|31932.9|31912.9|31934.5|31914.5|31959.6|31923.4|31925.4|31889.2|669
1643094900000|2022-01-25 07:15:00|31934.7|31914.7|31928.8|31908.8|31949.2|31915.9|31927.4|31891.8|594
1643095200000|2022-01-25 07:20:00|31927.6|31907.6|31916.1|31896.1|31944.8|31911.6|31916.1|31883.5|581
1643095500000|2022-01-25 07:25:00|31916.6|31896.6|31924.5|31904.5|31940.6|31907.8|31916.3|31883.2|618
1643095800000|2022-01-25 07:30:00|31924.1|31904.1|31920.8|31900.8|31926.3|31906.3|31916.6|31896.6|519
1643096100000|2022-01-25 07:35:00|31920.9|31900.9|31932.4|31912.4|31937.3|31917.3|31917.7|31897.7|524
1643096400000|2022-01-25 07:40:00|31933|31913|31937.7|31917.7|31944.9|31924.9|31932.4|31912.4|524
1643096700000|2022-01-25 07:45:00|31939|31919|31947.4|31927.4|31962.6|31928|31935.9|31910.5|563
1643097000000|2022-01-25 07:50:00|31947.9|31927.9|31950.8|31930.8|31959.3|31939.3|31947.3|31927.3|517
1643097300000|2022-01-25 07:55:00|31951|31931|31966.9|31946.9|31975|31948.8|31951|31921.9|673
1643097600000|2022-01-25 08:00:00|31966.6|31946.6|31954.3|31934.3|31982.1|31948.7|31953.3|31929.1|622
1643097900000|2022-01-25 08:05:00|31954|31934|31966.6|31946.6|31985.8|31952.3|31944.9|31917.3|717
1643098200000|2022-01-25 08:10:00|31966.8|31946.8|31966.7|31946.7|31980.8|31948.8|31957.7|31929.6|674
1643098500000|2022-01-25 08:15:00|31966.2|31946.2|31965.9|31945.9|31981.4|31952.6|31960.6|31928.3|624
1643098800000|2022-01-25 08:20:00|31965.7|31945.7|31962.8|31942.8|31976.9|31947.2|31944.8|31912|699
1643099100000|2022-01-25 08:25:00|31962.9|31942.9|31993.3|31973.3|32012.2|31977.7|31961.1|31926.8|672
1643099400000|2022-01-25 08:30:00|31993|31973|31997.7|31977.7|32020.9|31994.8|31980.7|31945.1|677
1643099700000|2022-01-25 08:35:00|31996.8|31976.8|31998.7|31978.7|32031.7|32000.6|31985.1|31956.9|927
1643100000000|2022-01-25 08:40:00|31998.9|31978.9|31991.1|31941.1|32018.5|31986.9|31974|31936.1|750
1643100300000|2022-01-25 08:45:00|31990.4|31940.4|31984.7|31964.7|32000.1|31965.5|31973.1|31938.2|715
1643100600000|2022-01-25 08:50:00|31984.6|31964.6|31993.1|31973.1|32006|31975.3|31977.8|31943.9|723
1643100900000|2022-01-25 08:55:00|31993.5|31973.5|32016.5|31996.5|32033.1|32000.9|31988.9|31968.9|694
1643101200000|2022-01-25 09:00:00|32016.3|31996.3|32014.2|31994.2|32034.5|32003.1|31996.9|31956.4|814
1643101500000|2022-01-25 09:05:00|32013.6|31993.6|32010.7|31990.7|32025.7|32005.7|32009.7|31989.7|649
1643101800000|2022-01-25 09:10:00|32011|31991|31997.9|31977.9|32012.3|31992|31980.6|31949.3|689
1643102100000|2022-01-25 09:15:00|31997.6|31977.6|31992.7|31972.7|31999.6|31979.6|31991.1|31971.1|576
1643102400000|2022-01-25 09:20:00|31993.1|31973.1|31994.4|31974.4|31997|31977|31987.2|31967.2|585
1643102700000|2022-01-25 09:25:00|31994.3|31974.3|31970.5|31950.5|31996.5|31976.1|31967.5|31942.3|667
1643103000000|2022-01-25 09:30:00|31970.3|31950.3|31970.7|31920.7|31980.7|31951.5|31947.3|31916.5|692
1643103300000|2022-01-25 09:35:00|31970.9|31920.9|31939.7|31919.7|31972.7|31937.8|31916.6|31882.2|734
1643103600000|2022-01-25 09:40:00|31939.5|31919.5|31941.3|31921.3|31969.8|31938.9|31932.4|31898.3|857
1643103900000|2022-01-25 09:45:00|31941.1|31921.1|31946|31926|31969.9|31936.1|31931.5|31898.1|713
1643104200000|2022-01-25 09:50:00|31946.1|31926.1|31955|31935|31960.6|31940.6|31943.1|31923.1|659
1643104500000|2022-01-25 09:55:00|31955.1|31935.1|31949.1|31929.1|31973.7|31940.7|31944.9|31913.1|737
1643104800000|2022-01-25 10:00:00|31949|31929|31930.8|31910.8|31965.8|31936.5|31929|31905.5|757
1643105100000|2022-01-25 10:05:00|31930.9|31910.9|31928.4|31908.4|31936.8|31916.8|31923.2|31903.2|697
1643105400000|2022-01-25 10:10:00|31928.9|31908.9|31933.5|31913.5|31937.2|31917.2|31925.3|31905.3|630
1643105700000|2022-01-25 10:15:00|31934|31914|31875.2|31855.2|31936.1|31916.1|31874.8|31839.3|642
1643106000000|2022-01-25 10:20:00|31875.9|31855.9|31897.8|31877.8|31899.5|31879.3|31873.3|31845.2|700
1643106300000|2022-01-25 10:25:00|31899.3|31879.3|31912.3|31892.3|31913.7|31893.7|31898.6|31878.6|511
1643106600000|2022-01-25 10:30:00|31911.2|31891.2|31962.1|31942.1|31968.1|31948.1|31909|31889|636
1643106900000|2022-01-25 10:35:00|31961.6|31941.6|31953.8|31933.8|31967.5|31947.5|31953.7|31933.7|590
1643107200000|2022-01-25 10:40:00|31952.9|31932.9|31952.7|31932.7|31959.8|31939.8|31952.2|31932.2|445
1643107500000|2022-01-25 10:45:00|31952.4|31932.4|31960.3|31940.3|31965.7|31945.7|31951|31931|486
1643107800000|2022-01-25 10:50:00|31960.5|31940.5|31954.7|31934.7|31962.5|31942.5|31950.5|31930.5|522
1643108100000|2022-01-25 10:55:00|31953.3|31933.3|31967.1|31947.1|31968.5|31948.5|31949.4|31929.4|511
1643108400000|2022-01-25 11:00:00|31966.6|31946.6|31967.1|31947.1|31983.3|31963.3|31961|31941|687
1643108700000|2022-01-25 11:05:00|31966.9|31946.9|31962.5|31942.5|31968.9|31948.9|31961.3|31941.3|503
1643109000000|2022-01-25 11:10:00|31962.4|31942.4|31965|31945|31966.6|31946.6|31960.1|31940.1|501
1643109300000|2022-01-25 11:15:00|31964.5|31944.5|31941.9|31921.9|31966.7|31946.7|31933.7|31898.9|596
1643109600000|2022-01-25 11:20:00|31942.3|31922.3|31938.2|31918.2|31951.1|31931.1|31933.4|31913.4|647
1643109900000|2022-01-25 11:25:00|31938.1|31918.1|31929.1|31909.1|31938.4|31918.4|31920.3|31900.3|588
1643110200000|2022-01-25 11:30:00|31929.6|31909.6|31934.6|31914.6|31935.3|31915.3|31926.5|31906.5|548
1643110500000|2022-01-25 11:35:00|31934.2|31914.2|31925.3|31905.3|31937.5|31917.5|31912.1|31892.1|591
1643110800000|2022-01-25 11:40:00|31924.6|31904.6|31926.9|31906.9|31934.7|31914.7|31921.9|31901.9|659
1643111100000|2022-01-25 11:45:00|31926.6|31906.6|31933|31913|31939.5|31919.5|31920|31900|643
1643111400000|2022-01-25 11:50:00|31933.3|31913.3|31939.3|31919.3|31946.9|31926.9|31930.1|31910.1|526
1643111700000|2022-01-25 11:55:00|31939.5|31919.5|31954.8|31934.8|31970.8|31938.7|31938.5|31914.5|682
1643112000000|2022-01-25 12:00:00|31953.8|31933.8|31975|31955|31984.8|31959.5|31953|31927.2|700
1643112300000|2022-01-25 12:05:00|31974.9|31954.9|31955.2|31935.2|31974.9|31954.9|31950.3|31930.3|570
1643112600000|2022-01-25 12:10:00|31956.5|31936.5|31959.4|31939.4|31967.8|31947.8|31955.7|31935.7|527
1643112900000|2022-01-25 12:15:00|31960|31940|31961.4|31941.4|31964|31944|31955.3|31935.3|501
1643113200000|2022-01-25 12:20:00|31961.7|31941.7|31966|31946|31977|31948.8|31956.7|31924.3|579
1643113500000|2022-01-25 12:25:00|31966.3|31946.3|31956.9|31936.9|31967.3|31947.3|31951.7|31931.7|473
1643113800000|2022-01-25 12:30:00|31957|31937|31948.6|31928.6|31957|31937|31942.8|31922.8|525
1643114100000|2022-01-25 12:35:00|31948.8|31928.8|31941.7|31921.7|31952.5|31932.5|31939.5|31919.5|556
1643114400000|2022-01-25 12:40:00|31941.9|31921.9|31954.7|31934.7|31956.5|31935.7|31939.2|31906.5|568
1643114700000|2022-01-25 12:45:00|31954.5|31934.5|31946.4|31926.4|31958.6|31938.6|31945.8|31925.8|560
1643115000000|2022-01-25 12:50:00|31946|31926|31952.5|31932.5|31959.2|31939.2|31945.6|31925.6|455
1643115300000|2022-01-25 12:55:00|31954.1|31934.1|32032.9|31925.9|32044.5|31953.3|31953.3|31919.8|784
1643115600000|2022-01-25 13:00:00|32030.3|31923.3|31896.4|31846.4|32057.3|31950.3|31868.9|31814|898
1643115900000|2022-01-25 13:05:00|31882.1|31862.1|31901.3|31881.3|31921.1|31885.8|31875.1|31846.4|791
1643116200000|2022-01-25 13:10:00|31916.4|31866.4|31911.2|31891.2|31928.8|31897.3|31897.7|31865|716
1643116500000|2022-01-25 13:15:00|31909.1|31889.1|31899.5|31879.5|31921.4|31897.7|31896|31862.7|710
1643116800000|2022-01-25 13:20:00|31899.6|31879.6|31899.5|31879.5|31916.4|31884.3|31871.3|31836|782
1643117100000|2022-01-25 13:25:00|31898.7|31878.7|31901.1|31881.1|31922.1|31892.4|31893.3|31862.7|675
1643117400000|2022-01-25 13:30:00|31901|31881|31898|31878|31905.2|31885.2|31893.9|31873.9|671
1643117700000|2022-01-25 13:35:00|31898.5|31878.5|31904.4|31884.4|31911.6|31891.6|31897.5|31877.5|783
1643118000000|2022-01-25 13:40:00|31903.9|31883.9|31915.9|31895.9|31916.2|31896.2|31902.9|31882.9|626
1643118300000|2022-01-25 13:45:00|31915.8|31895.8|31928.3|31908.3|31930.1|31910.1|31913.8|31893.8|602
1643118600000|2022-01-25 13:50:00|31927.1|31907.1|31927|31907|31935.5|31915.5|31925|31905|616
1643118900000|2022-01-25 13:55:00|31926.7|31906.7|31893.5|31843.5|31927.6|31907.6|31854.3|31804.3|693
1643119200000|2022-01-25 14:00:00|31893.4|31843.4|31941|31921|31959.4|31926.5|31853|31804.3|833
1643119500000|2022-01-25 14:05:00|31940.6|31920.6|31965.3|31915.3|31971.9|31937.1|31911.2|31877.1|799
1643119800000|2022-01-25 14:10:00|31965.4|31915.4|31912.9|31892.9|31972.2|31935.3|31910.6|31875.3|840
1643120100000|2022-01-25 14:15:00|31912.8|31892.8|31934.6|31914.6|31954.9|31916.5|31912.1|31881.6|721
1643120400000|2022-01-25 14:20:00|31934.9|31914.9|31936.9|31916.9|31958.2|31921.6|31931.5|31898.5|665
1643120700000|2022-01-25 14:25:00|31940.9|31920.9|31936.2|31886.2|31959.7|31924.6|31918.2|31882.4|649
1643121000000|2022-01-25 14:30:00|31935.6|31885.6|31891.5|31841.5|31939.2|31904.7|31853.5|31817.6|702
1643121300000|2022-01-25 14:35:00|31891.4|31841.4|31847.3|31827.3|31891.5|31855.8|31842.8|31810|743
1643121600000|2022-01-25 14:40:00|31847.1|31827.1|31845.3|31825.3|31868.5|31835.4|31837|31805|842
1643121900000|2022-01-25 14:45:00|31845.2|31825.2|31839.8|31819.8|31856.6|31826.7|31831.8|31799.3|845
1643122200000|2022-01-25 14:50:00|31840.7|31820.7|31884.8|31864.8|31888.9|31868.9|31839.7|31819.7|789
1643122500000|2022-01-25 14:55:00|31885.1|31865.1|31892.9|31872.9|31906.4|31875.3|31878|31856.4|826
1643122800000|2022-01-25 15:00:00|31894.8|31874.8|31920.7|31900.7|31942.1|31916.2|31887.2|31867.2|900
1643123100000|2022-01-25 15:05:00|31918.5|31898.5|31909.3|31889.3|31922.8|31902.8|31906.6|31886.6|758
1643123400000|2022-01-25 15:10:00|31909.2|31889.2|31867.8|31817.8|31911.6|31891.6|31849.7|31813.1|791
1643123700000|2022-01-25 15:15:00|31867.3|31817.3|31838.5|31818.5|31868.7|31834|31831.9|31797.2|852
1643124000000|2022-01-25 15:20:00|31838.7|31818.7|31852.6|31832.6|31869.2|31833.8|31790.8|31752|929
1643124300000|2022-01-25 15:25:00|31852.9|31832.9|31839.3|31819.3|31873.2|31837.7|31832.2|31796|942
1643124600000|2022-01-25 15:30:00|31838.8|31818.8|31831.9|31811.9|31863.5|31829.2|31822.5|31785.8|974
1643124900000|2022-01-25 15:35:00|31833.8|31813.8|31857.9|31807.9|31860.9|31826.3|31829.5|31803.2|885
1643125200000|2022-01-25 15:40:00|31856|31806|31847.4|31797.4|31856.5|31829|31823.8|31796.1|912
1643125500000|2022-01-25 15:45:00|31846.1|31796.1|31798.7|31778.7|31848.7|31812.1|31793.9|31758.4|953
1643125800000|2022-01-25 15:50:00|31798.9|31778.9|31802.1|31782.1|31818.5|31784.9|31791.5|31756.8|874
1643126100000|2022-01-25 15:55:00|31802|31782|31812.9|31792.9|31833|31799.3|31792|31757|887
1643126400000|2022-01-25 16:00:00|31813.1|31793.1|31836.1|31816.1|31838.8|31818.8|31812|31792|782
1643126700000|2022-01-25 16:05:00|31833.6|31813.6|31851|31801|31866.1|31832.9|31833.6|31798|836
1643127000000|2022-01-25 16:10:00|31836.3|31816.3|31856.4|31806.4|31860.8|31825.7|31829.7|31798.6|712
1643127300000|2022-01-25 16:15:00|31857.8|31807.8|31851.7|31801.7|31860.8|31827.1|31835.9|31793.5|755
1643127600000|2022-01-25 16:20:00|31849.7|31799.7|31829.5|31809.5|31854|31821.7|31827|31793|719
1643127900000|2022-01-25 16:25:00|31829.1|31809.1|31858.9|31808.9|31860.4|31836|31819.7|31786|708
1643128200000|2022-01-25 16:30:00|31858.3|31808.3|31855.6|31805.6|31865.4|31831.9|31841|31805|680
1643128500000|2022-01-25 16:35:00|31855.5|31805.5|31853.2|31803.2|31857|31823.3|31835.2|31798.7|621
1643128800000|2022-01-25 16:40:00|31853.5|31803.5|31844.4|31794.4|31853.5|31818.5|31828.2|31792.6|541
1643129100000|2022-01-25 16:45:00|31845.3|31795.3|31829.2|31809.2|31850.3|31814.6|31826.6|31790.7|568
1643129400000|2022-01-25 16:50:00|31829.9|31809.9|31838.6|31818.6|31849.9|31821.1|31826.1|31793.4|734
1643129700000|2022-01-25 16:55:00|31838.1|31818.1|31835.8|31815.8|31854.3|31819.4|31832|31798.9|505
1643130000000|2022-01-25 17:00:00|31837.4|31817.4|31849.8|31799.8|31861|31823.6|31834.4|31798.5|654
1643130300000|2022-01-25 17:05:00|31850.1|31800.1|31834|31814|31854|31816.5|31830.1|31793.6|590
1643130600000|2022-01-25 17:10:00|31833.8|31813.8|31847.6|31797.6|31857.5|31819.4|31830.3|31796.3|662
1643130900000|2022-01-25 17:15:00|31847.7|31797.7|31837.4|31817.4|31853|31818.2|31824.1|31789.7|618
1643131200000|2022-01-25 17:20:00|31837.3|31817.3|31837.7|31817.7|31856.5|31823.1|31831.2|31796.6|586
1643131500000|2022-01-25 17:25:00|31838.4|31818.4|31863.1|31813.1|31863.2|31826.5|31830.7|31795.6|631
1643131800000|2022-01-25 17:30:00|31861.8|31811.8|31868.3|31818.3|31873|31834.8|31846.4|31811.2|487
1643132100000|2022-01-25 17:35:00|31868|31818|31867.7|31817.7|31871.3|31834.7|31846.7|31813.5|568
1643132400000|2022-01-25 17:40:00|31867.8|31817.8|31848.4|31828.4|31870.8|31832.5|31847.3|31814.5|684
1643132700000|2022-01-25 17:45:00|31848.2|31828.2|31870.9|31820.9|31873.1|31837.7|31846.7|31811.6|667
1643133000000|2022-01-25 17:50:00|31870|31820|31859.9|31809.9|31874.4|31840.1|31841.6|31808.3|601
1643133300000|2022-01-25 17:55:00|31859.4|31809.4|31834.1|31814.1|31863.9|31830.5|31830.5|31795.5|586
1643133600000|2022-01-25 18:00:00|31834|31814|31837.2|31817.2|31851.1|31818|31830.2|31795.6|564
1643133900000|2022-01-25 18:05:00|31837|31817|31825.2|31805.2|31851.9|31818.7|31820.7|31785.7|524
1643134200000|2022-01-25 18:10:00|31825.7|31805.7|31821.7|31801.7|31843|31807.4|31816.9|31782.4|465
1643134500000|2022-01-25 18:15:00|31821.6|31801.6|31812.7|31762.7|31836.1|31803|31793.1|31758|496
1643134800000|2022-01-25 18:20:00|31813.6|31763.6|31812.7|31762.7|31817.7|31780|31798|31758.9|526
1643135100000|2022-01-25 18:25:00|31812.8|31762.8|31799.7|31779.7|31815.4|31780.9|31794.9|31760.1|525
1643135400000|2022-01-25 18:30:00|31800|31780|31815.9|31765.9|31820.9|31786.7|31797|31761.5|585
1643135700000|2022-01-25 18:35:00|31816.4|31766.4|31819.8|31769.8|31820.5|31786.2|31797.4|31761.2|578
1643136000000|2022-01-25 18:40:00|31819.5|31769.5|31798.8|31778.8|31822.1|31786.7|31795.6|31762|519
1643136300000|2022-01-25 18:45:00|31815.6|31765.6|31800.9|31750.9|31821.5|31785.7|31780.6|31749.6|551
1643136600000|2022-01-25 18:50:00|31797.9|31747.9|31785.6|31765.6|31804.3|31771.9|31779.6|31747.9|426
1643136900000|2022-01-25 18:55:00|31784.3|31764.3|31784.2|31764.2|31806.5|31771.1|31778.3|31745.5|495
1643137200000|2022-01-25 19:00:00|31783.8|31763.8|31780.7|31760.7|31799.3|31764.8|31777.7|31745.1|486
1643137500000|2022-01-25 19:05:00|31779.6|31759.6|31779.8|31759.8|31797.5|31764.3|31773.4|31743.1|478
1643137800000|2022-01-25 19:10:00|31779.7|31759.7|31780.7|31760.7|31799.9|31765|31777.3|31745|463
1643138100000|2022-01-25 19:15:00|31781.5|31761.5|31779|31729|31800|31766.3|31760|31711.9|690
1643138400000|2022-01-25 19:20:00|31780.2|31730.2|31758.8|31738.8|31786.5|31749.8|31752.6|31722.4|476
1643138700000|2022-01-25 19:25:00|31761.5|31741.5|31766.3|31746.3|31785.3|31751.1|31756|31721|593
1643139000000|2022-01-25 19:30:00|31765.9|31745.9|31763.2|31743.2|31785|31748.5|31755.6|31723.8|552
1643139300000|2022-01-25 19:35:00|31762.7|31742.7|31776.2|31726.2|31780.5|31745.5|31754.8|31722|584
1643139600000|2022-01-25 19:40:00|31775.7|31725.7|31753.6|31733.6|31779.3|31744.9|31751.7|31716.4|582
1643139900000|2022-01-25 19:45:00|31754|31734|31755.7|31705.7|31775.4|31740|31738.3|31703.5|604
1643140200000|2022-01-25 19:50:00|31755.6|31705.6|31738.5|31718.5|31757.1|31723.1|31735.4|31699.7|525
1643140500000|2022-01-25 19:55:00|31753.2|31703.2|31738.3|31718.3|31753.7|31719.5|31730.2|31697.5|655
1643140800000|2022-01-25 20:00:00|31738.5|31718.5|31749.4|31729.4|31767.1|31731.1|31736.8|31702.2|549
1643141100000|2022-01-25 20:05:00|31749.9|31729.9|31750.7|31730.7|31775.5|31740.8|31745.7|31711.8|520
1643141400000|2022-01-25 20:10:00|31750.4|31730.4|31764|31714|31771|31733.2|31743.4|31709.4|602
1643141700000|2022-01-25 20:15:00|31764.4|31714.4|31741.9|31721.9|31766.3|31732.3|31741.1|31707.3|624
1643142000000|2022-01-25 20:20:00|31741.6|31721.6|31764.7|31714.7|31773.9|31737.1|31740.6|31707.2|520
1643142300000|2022-01-25 20:25:00|31764.5|31714.5|31774.7|31724.7|31783.5|31743.1|31750.6|31714.4|440
1643142600000|2022-01-25 20:30:00|31775.4|31725.4|31766.5|31716.5|31777.7|31737|31751.4|31714.9|561
1643142900000|2022-01-25 20:35:00|31768.8|31718.8|31761|31711|31770.5|31724.3|31742.4|31693.9|526
1643143200000|2022-01-25 20:40:00|31758.7|31708.7|31748.9|31698.9|31761.5|31722.5|31723.7|31688.2|557
1643143500000|2022-01-25 20:45:00|31758.6|31708.6|31799.3|31692.3|31800.6|31712.6|31758.6|31690.1|726
1643143800000|2022-01-25 20:50:00|31799.7|31692.7|31800.8|31693.8|31805.1|31709.1|31775.9|31691|611
1643144100000|2022-01-25 20:55:00|31793.6|31694.2|31787.8|31689.3|31803.8|31698.6|31759.4|31679.3|721
1643144400000|2022-01-25 21:00:00|31780.7|31689.4|31769.4|31711.8|31804.2|31713.7|31760.5|31685.3|693
1643144700000|2022-01-25 21:05:00|31768.9|31712.1|31772.2|31719.2|31784.7|31723.7|31751.9|31701.9|369
1643145000000|2022-01-25 21:10:00|31774.4|31719.9|31763.9|31713.9|31781|31722|31760.6|31710.6|258
1643145300000|2022-01-25 21:15:00|31761.8|31711.8|31770.5|31718.4|31784|31722|31754.6|31704.6|293
1643145600000|2022-01-25 21:20:00|31769.2|31719|31770.4|31718.8|31782|31722.2|31756.2|31706.2|315
1643145900000|2022-01-25 21:25:00|31767.7|31717.7|31759.8|31709.8|31787|31724.8|31759.8|31709.8|321
1643146200000|2022-01-25 21:30:00|31771|31714.7|31803.3|31715|31805.9|31722.2|31762.7|31706.9|495
1643146500000|2022-01-25 21:35:00|31800.4|31714.9|31805.6|31719.6|31806.2|31726.2|31768.6|31703.3|372
1643146800000|2022-01-25 21:40:00|31805.9|31719.8|31798|31713|31805.9|31724|31768.8|31707.8|333
1643147100000|2022-01-25 21:45:00|31801.2|31715.4|31800|31713.2|31813.7|31720.7|31765.6|31696.5|316
1643147400000|2022-01-25 21:50:00|31799.4|31712.5|31778.4|31708.9|31815.1|31724.6|31763.9|31691.3|334
1643147700000|2022-01-25 21:55:00|31773.3|31705.3|31807.9|31707.5|31817.2|31722.1|31773.3|31681|511
1643148000000|2022-01-25 22:00:00|31807.6|31707.2|31806.6|31709.8|31810.6|31711.6|31803.5|31696.5|58
1643148300000|2022-01-25 22:05:00|31808.5|31711|31814.7|31712.5|31823|31722.9|31805.6|31699.4|226
1643148600000|2022-01-25 22:10:00|31820.4|31713.4|31816.2|31709.2|31824.2|31718.6|31802|31695.2|286
1643148900000|2022-01-25 22:15:00|31815.5|31709.7|31810.6|31703.6|31830.9|31723.9|31803.9|31697|246
1643149200000|2022-01-25 22:20:00|31812.2|31705.2|31814.8|31707.8|31817|31712.8|31798.8|31691.8|273
1643149500000|2022-01-25 22:25:00|31813.1|31706.1|31796.1|31689.1|31815.2|31708.2|31785.5|31678.5|211
1643149800000|2022-01-25 22:30:00|31808.9|31701.9|31806.1|31699.1|31821.9|31714.9|31800.6|31693.6|409
1643150100000|2022-01-25 22:35:00|31806.3|31699.3|31811.7|31704.7|31815.6|31708.6|31797.6|31690.6|277
1643150400000|2022-01-25 22:40:00|31811.6|31704.6|31807.7|31700.7|31818|31711|31797.5|31690.5|308
1643150700000|2022-01-25 22:45:00|31796.5|31689.5|31810.5|31703.5|31812.6|31705.6|31794.6|31687.6|194
1643151000000|2022-01-25 22:50:00|31795|31688|31810.2|31703.2|31812.4|31705.4|31795|31688|152
1643151300000|2022-01-25 22:55:00|31810.8|31703.8|31808.9|31701.9|31816.2|31709.2|31804.9|31697.9|183
1643151600000|2022-01-25 23:00:00|31805.4|31698.4|31798.6|31699.5|31812.1|31705.1|31791.8|31688.9|454
1643151900000|2022-01-25 23:05:00|31798.1|31698.7|31799.7|31695.7|31808.3|31712.5|31788.3|31683.5|316
1643152200000|2022-01-25 23:10:00|31799|31697|31804.8|31706.4|31810.7|31713.7|31793.4|31691.8|361
1643152500000|2022-01-25 23:15:00|31805.4|31705.6|31811.3|31704.3|31812.9|31710.6|31788.6|31689.4|418
1643152800000|2022-01-25 23:20:00|31810.6|31703.8|31808.9|31701.9|31812.9|31708.5|31792.8|31693.2|297
1643153100000|2022-01-25 23:25:00|31808.2|31701.2|31801.7|31694.7|31816.2|31714.1|31797.8|31691.8|351
1643153400000|2022-01-25 23:30:00|31801.2|31694.2|31789.1|31682.1|31804.3|31697.3|31789.1|31682.1|313
1643153700000|2022-01-25 23:35:00|31797.3|31690.3|31798.9|31691.9|31803.1|31696.1|31790.1|31683.1|253
1643154000000|2022-01-25 23:40:00|31799.2|31692.2|31792.5|31685.5|31799.4|31696.2|31785.2|31678.2|260
1643154300000|2022-01-25 23:45:00|31795.9|31688.9|31791.8|31684.8|31797.6|31690.6|31782.7|31675.7|303
1643154600000|2022-01-25 23:50:00|31792.6|31685.6|31796|31689|31800.7|31695|31783.3|31676.3|277
1643154900000|2022-01-25 23:55:00|31795.8|31688.8|31794.4|31687.4|31800.2|31693.2|31785.3|31678.3|239
1643155200000|2022-01-26 00:00:00|31799.2|31692.2|31797|31690|31800.3|31704.4|31778.3|31677.6|465
1643155500000|2022-01-26 00:05:00|31796.7|31689.7|31801.9|31694.9|31804.4|31704.5|31769.6|31686.4|276
1643155800000|2022-01-26 00:10:00|31802|31695|31798.4|31691.4|31805.5|31706.6|31769.3|31686.9|495
1643156100000|2022-01-26 00:15:00|31799.3|31692.3|31793.5|31686.5|31803.2|31706.4|31778.2|31683.3|387
1643156400000|2022-01-26 00:20:00|31793|31686.2|31793|31691.7|31800|31702.1|31777.8|31681.7|280
1643156700000|2022-01-26 00:25:00|31794.9|31687.9|31788.9|31681.9|31802.1|31703.4|31779.8|31679.2|349
1643157000000|2022-01-26 00:30:00|31790.5|31683.5|31789.8|31682.8|31796.6|31704.2|31771.3|31673.9|538
1643157300000|2022-01-26 00:35:00|31790.9|31683.9|31780.8|31693.8|31796.3|31704.6|31767.6|31675.6|465
1643157600000|2022-01-26 00:40:00|31781.9|31694|31773.1|31713.8|31793.9|31713.8|31772.6|31685.9|426
1643157900000|2022-01-26 00:45:00|31779.8|31706.6|31783.1|31701.3|31795|31711.2|31769.6|31689.4|395
1643158200000|2022-01-26 00:50:00|31781.3|31702.3|31796.9|31705.8|31796.9|31719.1|31765.3|31689.3|389
1643158500000|2022-01-26 00:55:00|31798.4|31702.4|31795.2|31699.4|31804.5|31714.2|31777.1|31695.4|535
1643158800000|2022-01-26 01:00:00|31785.1|31709.8|31783.1|31716|31794|31723.5|31767.2|31701.6|352
1643159100000|2022-01-26 01:05:00|31782.4|31716.7|31779.6|31717.8|31788.4|31724.5|31767.1|31703.9|228
1643159400000|2022-01-26 01:10:00|31789.5|31714.4|31782.7|31706.7|31797.1|31722.8|31769.5|31700.3|368
1643159700000|2022-01-26 01:15:00|31785|31708.4|31779.9|31712.4|31794.6|31719.9|31767.4|31691|342
1643160000000|2022-01-26 01:20:00|31778.4|31708|31777.8|31704.2|31784.3|31718.3|31765.8|31695|259
1643160300000|2022-01-26 01:25:00|31777.6|31706.3|31774.3|31708.7|31784.5|31719.1|31764.3|31695.2|243
1643160600000|2022-01-26 01:30:00|31776.3|31702.8|31781.3|31706.9|31787.6|31717|31764.9|31695.9|261
1643160900000|2022-01-26 01:35:00|31779.8|31708|31775.9|31710.7|31791.1|31718.2|31768.7|31698.2|285
1643161200000|2022-01-26 01:40:00|31775.6|31712.5|31779.3|31707.8|31791.1|31718.5|31766.8|31698.3|324
1643161500000|2022-01-26 01:45:00|31780.7|31705.4|31777.3|31706.5|31788.3|31721.3|31768.2|31693|332
1643161800000|2022-01-26 01:50:00|31777.8|31706.6|31769.2|31704.7|31786.3|31719.8|31767|31698.2|250
1643162100000|2022-01-26 01:55:00|31777|31705.8|31770.7|31697.5|31789.3|31718.6|31759.1|31691.4|275
1643162400000|2022-01-26 02:00:00|31769.8|31698.9|31773|31700|31780.7|31710.2|31758.9|31691.6|391
1643162700000|2022-01-26 02:05:00|31772|31701.4|31761.3|31693.6|31778.3|31706.9|31755.2|31681|384
1643163000000|2022-01-26 02:10:00|31762.6|31694.4|31749.4|31689.7|31768.2|31699.2|31747.7|31684|397
1643163300000|2022-01-26 02:15:00|31756.3|31690.2|31758.7|31689.6|31767.4|31701.2|31745.7|31682.9|351
1643163600000|2022-01-26 02:20:00|31760|31689.4|31757.9|31697.6|31773.8|31697.8|31747.7|31678.4|325
1643163900000|2022-01-26 02:25:00|31759.3|31688.5|31759.8|31689.8|31770.2|31699.5|31749.4|31683.6|341
1643164200000|2022-01-26 02:30:00|31761.8|31686.9|31760|31688.7|31770.4|31699.8|31749.5|31677.7|398
1643164500000|2022-01-26 02:35:00|31761.1|31689.1|31756.5|31691|31769.6|31698.1|31745.9|31678.9|388
1643164800000|2022-01-26 02:40:00|31760|31687.6|31747.4|31689.2|31764.7|31693.6|31744.1|31678.4|308
1643165100000|2022-01-26 02:45:00|31751.6|31681.9|31750.8|31682.5|31764.8|31694.5|31742.6|31671.2|339
1643165400000|2022-01-26 02:50:00|31752.1|31681.3|31749|31686|31762.4|31698.1|31741.8|31669|314
1643165700000|2022-01-26 02:55:00|31748.4|31684.5|31766|31695.9|31773.3|31702.6|31744.3|31680.7|461
1643166000000|2022-01-26 03:00:00|31767.9|31696.7|31758.6|31698.9|31770.7|31704.1|31751.7|31684.8|365
1643166300000|2022-01-26 03:05:00|31758.7|31699.5|31755.5|31688.9|31770.7|31700.6|31747.8|31677|337
1643166600000|2022-01-26 03:10:00|31753.8|31689.6|31752.2|31690.8|31767.7|31702.7|31743.5|31681.3|252
1643166900000|2022-01-26 03:15:00|31752.4|31688.9|31758.8|31688.9|31766|31699.2|31746.7|31680|293
1643167200000|2022-01-26 03:20:00|31751.7|31685.7|31748.5|31692.2|31762.9|31700.3|31745.5|31677.9|296
1643167500000|2022-01-26 03:25:00|31748.1|31695|31757.6|31702.2|31759.3|31702.4|31744.1|31686.4|380
1643167800000|2022-01-26 03:30:00|31757.9|31701.2|31761.3|31703.1|31764.4|31708|31748.2|31691.2|493
1643168100000|2022-01-26 03:35:00|31759.9|31704.6|31758.5|31705.2|31764.5|31708.9|31752.8|31696|388
1643168400000|2022-01-26 03:40:00|31759.5|31701.9|31766.6|31705.8|31769.4|31712.2|31752.4|31696.6|388
1643168700000|2022-01-26 03:45:00|31767.8|31707.7|31767.8|31710.4|31772.6|31715.5|31757.9|31699.4|396
1643169000000|2022-01-26 03:50:00|31767.3|31707|31762.2|31691|31772.2|31715.9|31759.7|31691|300
1643169300000|2022-01-26 03:55:00|31763.8|31710.7|31758.2|31699.8|31769.6|31716.4|31754.1|31692.8|291
1643169600000|2022-01-26 04:00:00|31758.1|31700.7|31764.5|31706|31770|31713.5|31752.7|31694|396
1643169900000|2022-01-26 04:05:00|31764.1|31709.2|31762.8|31706.7|31775.8|31714.7|31758.5|31700.4|281
1643170200000|2022-01-26 04:10:00|31762|31704.7|31763.2|31702.5|31769.8|31715.4|31755.4|31692|310
1643170500000|2022-01-26 04:15:00|31763.5|31703.4|31764|31705.5|31766.5|31712.8|31755|31693.8|356
1643170800000|2022-01-26 04:20:00|31763.9|31705.2|31761.7|31707.1|31767.8|31713|31754.6|31696.8|297
1643171100000|2022-01-26 04:25:00|31761|31705.3|31763.9|31706.3|31767.7|31714.3|31756.9|31700.3|286
1643171400000|2022-01-26 04:30:00|31762.8|31707.4|31764.5|31707.2|31768.1|31711.9|31757.2|31698.7|369
1643171700000|2022-01-26 04:35:00|31764.6|31706.9|31768|31709.2|31772.4|31717|31756.2|31699.6|325
1643172000000|2022-01-26 04:40:00|31767.6|31708.5|31772.6|31714.2|31775.1|31721.8|31759.4|31702.8|321
1643172300000|2022-01-26 04:45:00|31772.3|31711.1|31768.1|31711.6|31777.3|31721.5|31763.4|31704.4|267
1643172600000|2022-01-26 04:50:00|31767.7|31711.8|31773|31714.8|31776.9|31720.6|31764.2|31704.5|285
1643172900000|2022-01-26 04:55:00|31772.8|31715.5|31772.3|31713.6|31778.5|31721.6|31765.9|31706.6|314
1643173200000|2022-01-26 05:00:00|31773.6|31713.8|31774|31713.2|31784.5|31724.7|31767.9|31707.3|319
1643173500000|2022-01-26 05:05:00|31774.8|31716|31771.6|31715.5|31781.9|31721.7|31764.8|31703.6|318
1643173800000|2022-01-26 05:10:00|31771.1|31716.1|31770.8|31711.2|31783.8|31719.4|31762.8|31700.1|254
1643174100000|2022-01-26 05:15:00|31771.6|31715.9|31769.6|31711.6|31779.2|31721.9|31765.5|31702.8|294
1643174400000|2022-01-26 05:20:00|31770.4|31713.8|31770.4|31715.1|31779.8|31722.1|31765.8|31700.2|310
1643174700000|2022-01-26 05:25:00|31770|31705.9|31768.5|31712.2|31775.5|31718.6|31763.7|31703.3|294
1643175000000|2022-01-26 05:30:00|31769|31710.5|31761.7|31710.9|31775.8|31720.2|31756.2|31704|281
1643175300000|2022-01-26 05:35:00|31761.2|31711.2|31772.5|31721.8|31777.4|31723.6|31761.2|31709.7|325
1643175600000|2022-01-26 05:40:00|31771.9|31721.9|31769.9|31718.3|31778.7|31724.4|31765.2|31715.2|377
1643175900000|2022-01-26 05:45:00|31770.6|31720.2|31766.3|31716.3|31774.7|31721.8|31762.6|31712.6|303
1643176200000|2022-01-26 05:50:00|31768.3|31718.3|31767.9|31717.9|31776.4|31723.3|31762.5|31712.5|363
1643176500000|2022-01-26 05:55:00|31767.7|31717.7|31770.2|31720.2|31771.3|31721.3|31758.8|31708.8|386
1643176800000|2022-01-26 06:00:00|31770|31720|31764.2|31714.2|31770|31720|31761.5|31711.5|413
1643177100000|2022-01-26 06:05:00|31764.3|31714.3|31767.4|31717.4|31768.8|31718.8|31763.1|31713.1|354
1643177400000|2022-01-26 06:10:00|31766.3|31716.3|31763.6|31713.6|31768.4|31718.4|31763.3|31713.3|390
1643177700000|2022-01-26 06:15:00|31763.4|31713.4|31764.6|31714.6|31768.6|31718.6|31763.4|31713.4|331
1643178000000|2022-01-26 06:20:00|31764.7|31714.7|31763.2|31713.2|31770.5|31720.5|31760.7|31710.7|331
1643178300000|2022-01-26 06:25:00|31763|31713|31763|31713|31768.9|31718.9|31760.6|31710.6|312
1643178600000|2022-01-26 06:30:00|31762.7|31712.7|31769.7|31719.7|31772|31722|31761.8|31711.8|363
1643178900000|2022-01-26 06:35:00|31770.9|31720.9|31771.7|31721.7|31776.1|31726.1|31768.4|31718.4|400
1643179200000|2022-01-26 06:40:00|31771.4|31721.4|31778.8|31728.8|31781.3|31731.3|31770.3|31720.3|366
1643179500000|2022-01-26 06:45:00|31779.3|31729.3|31781.1|31731.1|31785|31735|31778|31728|353
1643179800000|2022-01-26 06:50:00|31781.5|31731.5|31755.4|31705.4|31797.3|31747.3|31754.8|31694.6|415
1643180100000|2022-01-26 06:55:00|31756.9|31706.9|31768.9|31718.9|31788.8|31730.9|31752.1|31702.1|607
1643180400000|2022-01-26 07:00:00|31758|31738|31756.3|31736.3|31776.5|31741.5|31754|31716.3|673
1643180700000|2022-01-26 07:05:00|31756|31736|31769.2|31719.2|31777.8|31743.5|31752.7|31718.3|570
1643181000000|2022-01-26 07:10:00|31769.3|31719.3|31754.9|31734.9|31771.6|31738|31752.6|31716.4|426
1643181300000|2022-01-26 07:15:00|31754.4|31734.4|31755.5|31735.5|31770.1|31741.5|31752.2|31717.1|447
1643181600000|2022-01-26 07:20:00|31770.9|31720.9|31767.1|31747.1|31771.2|31748.8|31754.6|31719.9|502
1643181900000|2022-01-26 07:25:00|31767|31747|31799.7|31779.7|31812.3|31780.5|31766.9|31733.6|537
1643182200000|2022-01-26 07:30:00|31800|31780|31818.6|31798.6|31833.7|31802.3|31798.9|31774.9|621
1643182500000|2022-01-26 07:35:00|31818.7|31798.7|31811.3|31791.3|31827.2|31807.2|31803.7|31783.7|580
1643182800000|2022-01-26 07:40:00|31811.1|31791.1|31801.5|31781.5|31814.1|31794.1|31799.2|31779.2|462
1643183100000|2022-01-26 07:45:00|31798.6|31778.6|31784.5|31764.5|31805|31785|31778.9|31758.9|520
1643183400000|2022-01-26 07:50:00|31785.1|31765.1|31802.4|31782.4|31807.6|31787.6|31784.8|31764.8|512
1643183700000|2022-01-26 07:55:00|31802.6|31782.6|31809.8|31789.8|31812|31792|31800.8|31780.8|539
1643184000000|2022-01-26 08:00:00|31809.6|31789.6|31811.7|31791.7|31821.7|31801.7|31802.3|31782.3|695
1643184300000|2022-01-26 08:05:00|31809.7|31789.7|31807.4|31787.4|31813.7|31793.7|31795.3|31775.3|602
1643184600000|2022-01-26 08:10:00|31807.3|31787.3|31800.4|31780.4|31817.1|31791.4|31799.3|31767.1|549
1643184900000|2022-01-26 08:15:00|31814.7|31764.7|31819.6|31799.6|31845.2|31806.8|31786|31758.5|834
1643185200000|2022-01-26 08:20:00|31819.5|31799.5|31826.1|31806.1|31845.4|31815.5|31817.3|31787.7|837
1643185500000|2022-01-26 08:25:00|31826.6|31806.6|31845.3|31825.3|31863.3|31842.1|31824.9|31804.7|769
1643185800000|2022-01-26 08:30:00|31845.2|31825.2|31857.9|31807.9|31862.6|31833|31826.9|31806.9|588
1643186100000|2022-01-26 08:35:00|31842.4|31822.4|31830.2|31810.2|31858|31826.6|31809.2|31779.6|717
1643186400000|2022-01-26 08:40:00|31829.7|31809.7|31830|31810|31849|31813.7|31800.8|31776.8|651
1643186700000|2022-01-26 08:45:00|31829.6|31809.6|31823.4|31803.4|31856.1|31819.8|31810.1|31780.7|690
1643187000000|2022-01-26 08:50:00|31823.3|31803.3|31849.8|31829.8|31859.4|31839.4|31823.3|31803.3|655
1643187300000|2022-01-26 08:55:00|31849.1|31829.1|31861.1|31841.1|31879.1|31851.1|31844.8|31819|727
1643187600000|2022-01-26 09:00:00|31861.4|31841.4|31848|31828|31883.2|31852|31842.8|31806.3|799
1643187900000|2022-01-26 09:05:00|31848.3|31828.3|31834.4|31814.4|31858.5|31838.5|31824.4|31804.4|854
1643188200000|2022-01-26 09:10:00|31835.5|31815.5|31831|31811|31837.9|31817.9|31825.8|31805.8|612
1643188500000|2022-01-26 09:15:00|31831.4|31811.4|31859.4|31839.4|31884|31854.7|31827.1|31807.1|676
1643188800000|2022-01-26 09:20:00|31859.6|31839.6|31880.2|31830.2|31891.7|31859.7|31849.8|31813|767
1643189100000|2022-01-26 09:25:00|31880.6|31830.6|31868.5|31848.5|31882.1|31856.1|31846.3|31812.4|862
1643189400000|2022-01-26 09:30:00|31862.7|31842.7|31857.4|31837.4|31874.4|31842.7|31849.9|31814.3|780
1643189700000|2022-01-26 09:35:00|31858|31838|31877.2|31827.2|31887.7|31853.1|31849.8|31812|776
1643190000000|2022-01-26 09:40:00|31862.3|31842.3|31870.7|31850.7|31888.4|31855.5|31853.5|31816.4|713
1643190300000|2022-01-26 09:45:00|31869.9|31849.9|31879.5|31859.5|31888.5|31861.1|31854.3|31820|862
1643190600000|2022-01-26 09:50:00|31878.4|31858.4|31870.3|31850.3|31890.8|31863|31864.7|31833.4|675
1643190900000|2022-01-26 09:55:00|31870.5|31850.5|31877.7|31857.7|31883.9|31862.9|31865.6|31833.3|588
1643191200000|2022-01-26 10:00:00|31877.5|31857.5|31875.1|31855.1|31880.1|31860.1|31869.9|31849.9|666
1643191500000|2022-01-26 10:05:00|31874.2|31854.2|31841.9|31821.9|31876.3|31856.3|31840.3|31808.3|751
1643191800000|2022-01-26 10:10:00|31842.3|31822.3|31860.8|31840.8|31898.6|31864.7|31840.3|31820.3|778
1643192100000|2022-01-26 10:15:00|31861|31841|31897.1|31877.1|31899.3|31879.3|31859.4|31826.9|680
1643192400000|2022-01-26 10:20:00|31899.9|31879.9|31868.7|31848.7|31900.7|31880.7|31866.9|31846.9|798
1643192700000|2022-01-26 10:25:00|31868.5|31848.5|31881.9|31861.9|31889.1|31869.1|31861.7|31841.7|780
1643193000000|2022-01-26 10:30:00|31883|31863|31885.3|31865.3|31889|31869|31869|31849|596
1643193300000|2022-01-26 10:35:00|31884.8|31864.8|31892.7|31872.7|31896.5|31876.5|31884.1|31864.1|540
1643193600000|2022-01-26 10:40:00|31892.6|31872.6|31917.5|31897.5|31938.7|31906.7|31889.5|31869.5|568
1643193900000|2022-01-26 10:45:00|31916.8|31896.8|31917.1|31897.1|31924|31904|31907.9|31887.9|689
1643194200000|2022-01-26 10:50:00|31916.8|31896.8|31914.4|31894.4|31927.2|31907.2|31908.4|31888.4|634
1643194500000|2022-01-26 10:55:00|31914.5|31894.5|31905.5|31885.5|31918.4|31898.4|31904.9|31884.9|455
1643194800000|2022-01-26 11:00:00|31906.2|31886.2|31904.2|31884.2|31922.1|31888.3|31890.6|31868.1|611
1643195100000|2022-01-26 11:05:00|31904.4|31884.4|31918.6|31898.6|31919.7|31899.7|31900.1|31880.1|579
1643195400000|2022-01-26 11:10:00|31918|31898|31933.5|31913.5|31951.3|31921.4|31914.3|31894.3|667
1643195700000|2022-01-26 11:15:00|31933.8|31913.8|31908.6|31888.6|31944|31924|31906.6|31886.6|620
1643196000000|2022-01-26 11:20:00|31908.9|31888.9|31890.2|31870.2|31912.4|31892.4|31881.3|31861.3|662
1643196300000|2022-01-26 11:25:00|31890.9|31870.9|31895.4|31875.4|31904.5|31884.5|31885.9|31865.9|588
1643196600000|2022-01-26 11:30:00|31895.5|31875.5|31899.6|31879.6|31900.4|31880.4|31893.8|31873.8|411
1643196900000|2022-01-26 11:35:00|31899.5|31879.5|31896.7|31876.7|31902|31882|31893.8|31873.8|472
1643197200000|2022-01-26 11:40:00|31897.2|31877.2|31880.2|31860.2|31899.7|31877.3|31868.4|31847.1|583
1643197500000|2022-01-26 11:45:00|31880.5|31860.5|31881.9|31861.9|31885.1|31865.1|31874.2|31854.2|572
1643197800000|2022-01-26 11:50:00|31881.7|31861.7|31877.4|31857.4|31894.8|31874.8|31875.4|31855.4|693
1643198100000|2022-01-26 11:55:00|31876|31856|31879.5|31859.5|31892.4|31872.4|31875.8|31855.8|649
1643198400000|2022-01-26 12:00:00|31880.8|31860.8|31884.2|31864.2|31894.6|31874.6|31877.4|31857.4|583
1643198700000|2022-01-26 12:05:00|31884|31864|31881.8|31861.8|31887.1|31867.1|31876.7|31856.7|589
1643199000000|2022-01-26 12:10:00|31882.1|31862.1|31883|31863|31890|31870|31879.4|31859.4|510
1643199300000|2022-01-26 12:15:00|31882.9|31862.9|31885.7|31865.7|31889.4|31869.4|31881|31861|577
1643199600000|2022-01-26 12:20:00|31885.9|31865.9|31883|31863|31888.5|31868.5|31879.8|31859.8|570
1643199900000|2022-01-26 12:25:00|31883.1|31863.1|31879|31859|31885.7|31865.7|31875.2|31855.2|552
1643200200000|2022-01-26 12:30:00|31878.9|31858.9|31881.2|31861.2|31882.6|31862.6|31874.3|31854.3|463
1643200500000|2022-01-26 12:35:00|31881.3|31861.3|31889|31869|31892.2|31872.2|31879.6|31859.6|577
1643200800000|2022-01-26 12:40:00|31888.8|31868.8|31877.3|31857.3|31889.1|31869.1|31874.3|31854.3|484
1643201100000|2022-01-26 12:45:00|31876.6|31856.6|31868.3|31848.3|31880.7|31860.7|31866.8|31846.8|718
1643201400000|2022-01-26 12:50:00|31868.2|31848.2|31874.9|31854.9|31876.8|31856.8|31866.9|31846.9|621
1643201700000|2022-01-26 12:55:00|31875|31855|31899.4|31879.4|31899.9|31879.9|31874.2|31854.2|678
1643202000000|2022-01-26 13:00:00|31898.3|31878.3|31903.5|31883.5|31904.9|31884.9|31891.6|31871.6|739
1643202300000|2022-01-26 13:05:00|31902.5|31882.5|31902.9|31882.9|31911.8|31886.8|31876.7|31843.4|818
1643202600000|2022-01-26 13:10:00|31902.6|31882.6|31908.8|31888.8|31910|31890|31895.9|31875.9|764
1643202900000|2022-01-26 13:15:00|31908.2|31888.2|31890.8|31870.8|31919|31892.1|31876.9|31856.9|786
1643203200000|2022-01-26 13:20:00|31891.1|31871.1|31907.1|31887.1|31907.3|31887.1|31875.2|31846.3|853
1643203500000|2022-01-26 13:25:00|31906.5|31886.5|31899.6|31879.6|31934.3|31899.5|31892.7|31872.7|803
1643203800000|2022-01-26 13:30:00|31900.1|31880.1|31885.8|31865.8|31914.4|31883|31885.5|31856.9|706
1643204100000|2022-01-26 13:35:00|31884.8|31864.8|31895.8|31875.8|31904.7|31877.5|31878.2|31854.7|701
1643204400000|2022-01-26 13:40:00|31895.9|31875.9|31898.3|31878.3|31905.6|31885.6|31892.9|31872.9|695
1643204700000|2022-01-26 13:45:00|31898.4|31878.4|31901.7|31881.7|31907.4|31887.4|31893.2|31873.2|753
1643205000000|2022-01-26 13:50:00|31901.8|31881.8|31906.7|31886.7|31918.2|31898.2|31899.4|31879.4|758
1643205300000|2022-01-26 13:55:00|31909.7|31889.7|31912.9|31892.9|31926.4|31906.4|31903|31883|812
1643205600000|2022-01-26 14:00:00|31911.7|31891.7|31907.1|31887.1|31916.5|31894.7|31901.1|31866.5|727
1643205900000|2022-01-26 14:05:00|31903.1|31883.1|31881.4|31861.4|31907.8|31887.8|31877.1|31857.1|647
1643206200000|2022-01-26 14:10:00|31882.2|31862.2|31867.2|31847.2|31894.5|31874.5|31863.7|31832|758
1643206500000|2022-01-26 14:15:00|31866.3|31846.3|31883.5|31863.5|31887.7|31867.7|31866.3|31846.3|694
1643206800000|2022-01-26 14:20:00|31886.8|31866.8|31868.7|31848.7|31886.8|31866.8|31857|31837|723
1643207100000|2022-01-26 14:25:00|31868.8|31848.8|31841.7|31821.7|31872.7|31852.7|31833.1|31813.1|762
1643207400000|2022-01-26 14:30:00|31841.9|31821.9|31868|31818|31882.2|31856.9|31833|31800.8|677
1643207700000|2022-01-26 14:35:00|31850.5|31830.5|31847.9|31827.9|31875.9|31843.3|31837.3|31811.3|778
1643208000000|2022-01-26 14:40:00|31846.6|31826.6|31865.2|31845.2|31881.4|31849.6|31846.3|31810.8|966
1643208300000|2022-01-26 14:45:00|31864.6|31844.6|31872.8|31852.8|31901.7|31867.3|31862.7|31835.3|884
1643208600000|2022-01-26 14:50:00|31872.6|31852.6|31875.6|31855.6|31882|31856.4|31862.4|31830.8|878
1643208900000|2022-01-26 14:55:00|31876.2|31856.2|31866.3|31846.3|31893.2|31859.8|31855.5|31820|809
1643209200000|2022-01-26 15:00:00|31866.5|31846.5|31871.1|31851.1|31888.4|31862.7|31843.7|31812.5|1036
1643209500000|2022-01-26 15:05:00|31869.8|31849.8|31873|31853|31879.5|31859.5|31864|31844|901
1643209800000|2022-01-26 15:10:00|31870.5|31850.5|31883|31863|31887.6|31867.6|31869|31849|798
1643210100000|2022-01-26 15:15:00|31883.2|31863.2|31914.2|31894.2|31916.3|31896.3|31882.6|31862.6|805
1643210400000|2022-01-26 15:20:00|31914.6|31894.6|31916.4|31896.4|31936.2|31916.2|31910.5|31890.5|804
1643210700000|2022-01-26 15:25:00|31915.6|31895.6|31912.3|31892.3|31924.2|31904.2|31908.5|31888.5|797
1643211000000|2022-01-26 15:30:00|31912.7|31892.7|31916.7|31896.7|31921.7|31901.7|31904.8|31884.8|766
1643211300000|2022-01-26 15:35:00|31915.8|31895.8|31931.1|31911.1|31931.6|31911.6|31912.8|31892.8|671
1643211600000|2022-01-26 15:40:00|31930.8|31910.8|31919.8|31899.8|31935.3|31915.3|31916.9|31896.9|724
1643211900000|2022-01-26 15:45:00|31919.6|31899.6|31908.7|31888.7|31920.7|31900.7|31895.8|31875.8|798
1643212200000|2022-01-26 15:50:00|31908.6|31888.6|31908.3|31888.3|31914.1|31894.1|31904.5|31884.5|765
1643212500000|2022-01-26 15:55:00|31908.6|31888.6|31913.4|31893.4|31915.5|31895.5|31900|31880|775
1643212800000|2022-01-26 16:00:00|31912.6|31892.6|31921.7|31901.7|31937.1|31917.1|31907.8|31887.8|855
1643213100000|2022-01-26 16:05:00|31921.9|31901.9|31923.3|31903.3|31931|31911|31918.1|31898.1|718
1643213400000|2022-01-26 16:10:00|31924.1|31904.1|31913.4|31893.4|31924.4|31904.4|31905.6|31885.6|690
1643213700000|2022-01-26 16:15:00|31914.3|31894.3|31923.3|31903.3|31926.5|31906.5|31912.8|31892.8|560
1643214000000|2022-01-26 16:20:00|31923.4|31903.4|31919.5|31899.5|31927.3|31907.3|31918.7|31898.7|471
1643214300000|2022-01-26 16:25:00|31919.6|31899.6|31922.3|31902.3|31925.2|31905.2|31916.9|31896.9|499
1643214600000|2022-01-26 16:30:00|31922.1|31902.1|31920|31900|31932.7|31912.7|31917.6|31897.6|584
1643214900000|2022-01-26 16:35:00|31920.4|31900.4|31922.2|31902.2|31927|31907|31915.9|31895.9|570
1643215200000|2022-01-26 16:40:00|31925.5|31905.5|31925.8|31905.8|31937|31917|31920.7|31900.7|620
1643215500000|2022-01-26 16:45:00|31925.4|31905.4|31915.3|31895.3|31926.8|31906.8|31914.8|31894.8|528
1643215800000|2022-01-26 16:50:00|31915|31895|31915.4|31895.4|31920.4|31900.4|31911.1|31891.1|558
1643216100000|2022-01-26 16:55:00|31915.3|31895.3|31910.6|31890.6|31920.7|31900.7|31906.8|31886.8|523
1643216400000|2022-01-26 17:00:00|31910.1|31890.1|31904.3|31884.3|31932.4|31900.1|31902.1|31868.5|608
1643216700000|2022-01-26 17:05:00|31904|31884|31898.8|31878.8|31919.1|31884.3|31897.1|31862.5|478
1643217000000|2022-01-26 17:10:00|31897.7|31877.7|31900.8|31880.8|31920.7|31885|31897|31861.5|478
1643217300000|2022-01-26 17:15:00|31901.1|31881.1|31918|31868|31921|31886.2|31899.3|31862.7|473
1643217600000|2022-01-26 17:20:00|31918.5|31868.5|31893.9|31873.9|31918.6|31883.2|31891.2|31855.5|477
1643217900000|2022-01-26 17:25:00|31893.7|31873.7|31919.7|31869.7|31922.6|31880|31890.3|31853.1|533
1643218200000|2022-01-26 17:30:00|31921.8|31871.8|31916.9|31866.9|31924.2|31874.2|31913.3|31863.3|468
1643218500000|2022-01-26 17:35:00|31917|31867|31917.1|31867.1|31929.7|31879.7|31917|31867|458
1643218800000|2022-01-26 17:40:00|31917.7|31867.7|31908.4|31858.4|31918.6|31881.5|31892.4|31858.2|441
1643219100000|2022-01-26 17:45:00|31908.8|31858.8|31913.4|31863.4|31918.1|31875.6|31891.3|31856.1|424
1643219400000|2022-01-26 17:50:00|31913.6|31863.6|31911.7|31861.7|31918.8|31884.8|31904|31860.7|447
1643219700000|2022-01-26 17:55:00|31912.2|31862.2|31893.4|31873.4|31915.3|31880.5|31893.2|31853.3|512
1643220000000|2022-01-26 18:00:00|31892.6|31872.6|31909.7|31856.3|31915.8|31872.7|31892.6|31851.4|582
1643220300000|2022-01-26 18:05:00|31909|31857|31907.1|31854.8|31916.3|31866.3|31902.7|31845.7|414
1643220600000|2022-01-26 18:10:00|31906|31853.5|31904.2|31853.1|31910.7|31860.7|31900.7|31847.2|390
1643220900000|2022-01-26 18:15:00|31903.9|31851.7|31905.6|31855.6|31915.1|31865.1|31895.9|31844.8|525
1643221200000|2022-01-26 18:20:00|31905.5|31855.5|31906.7|31854.3|31910.9|31860.9|31899.4|31849.4|429
1643221500000|2022-01-26 18:25:00|31906.3|31854|31908.3|31858.3|31913.3|31863.3|31898.2|31848.2|468
1643221800000|2022-01-26 18:30:00|31908.4|31858.4|31900.6|31850.6|31911.2|31861.2|31899.2|31849.2|558
1643222100000|2022-01-26 18:35:00|31901.5|31851.5|31907.5|31857.5|31910.3|31860.3|31899.6|31849.5|484
1643222400000|2022-01-26 18:40:00|31907.6|31857.6|31887|31837|31909.1|31859.1|31886.2|31836.2|479
1643222700000|2022-01-26 18:45:00|31887.1|31837.1|31885.6|31835.6|31894.9|31857.8|31870.6|31831.3|709
1643223000000|2022-01-26 18:50:00|31884.2|31834.2|31877.6|31857.6|31897.5|31861.7|31864.1|31831.2|673
1643223300000|2022-01-26 18:55:00|31876.9|31856.9|31921.6|31825.2|31936.2|31859.5|31860.1|31817.8|654
1643223600000|2022-01-26 19:00:00|31922.6|31825.1|31918.3|31868.3|31926|31869.5|31856.3|31793.1|851
1643223900000|2022-01-26 19:05:00|31917.4|31867.4|31901.8|31851.8|31930.1|31877.1|31893.2|31843.2|975
1643224200000|2022-01-26 19:10:00|31901.7|31851.7|31841.3|31791.3|31901.7|31851.7|31840.3|31790.3|944
1643224500000|2022-01-26 19:15:00|31841.1|31791.1|31850.7|31800.7|31869.7|31828.8|31836.7|31786.7|947
1643224800000|2022-01-26 19:20:00|31851.2|31801.2|31861.6|31811.6|31868.1|31833.5|31849.6|31800.2|805
1643225100000|2022-01-26 19:25:00|31860|31810|31861.6|31811.6|31867|31827.9|31841.7|31803.1|821
1643225400000|2022-01-26 19:30:00|31861.7|31811.7|31884.5|31834.5|31900.2|31850.2|31851.2|31811.3|1010
1643225700000|2022-01-26 19:35:00|31882.8|31832.8|31922.9|31852.1|31936.2|31881.3|31868.9|31817.7|1123
1643226000000|2022-01-26 19:40:00|31918.7|31849.7|31963.8|31905.6|31991.8|31913|31918.7|31848.9|1192
1643226300000|2022-01-26 19:45:00|31964.2|31907.5|32010.7|31914.8|32032.7|31934.8|31960.4|31882.8|1185
1643226600000|2022-01-26 19:50:00|32012.7|31920.5|31980.8|31920.7|32014.2|31931.7|31958.4|31877.5|1179
1643226900000|2022-01-26 19:55:00|31980.4|31918.9|32012.4|31962.4|32032.5|31974.4|31974.2|31907.3|1167
1643227200000|2022-01-26 20:00:00|32014.5|31964.5|32039.6|31989.6|32045.5|31995.1|32012.9|31962.9|1121
1643227500000|2022-01-26 20:05:00|32039.9|31989.9|32045.8|31995.8|32048.4|31998.4|32032.6|31982|1036
1643227800000|2022-01-26 20:10:00|32045.6|31995.6|32047.5|31997.5|32049.6|31999.6|32012.1|31977.7|976
1643228100000|2022-01-26 20:15:00|32047.6|31997.6|32079.4|32009.6|32085.2|32027.2|32047.6|31997.6|1031
1643228400000|2022-01-26 20:20:00|32076.9|32009|32078.5|32016.9|32089.3|32027.8|32058.8|32006.7|989
1643228700000|2022-01-26 20:25:00|32079|32015.8|32057.8|32007.2|32090.9|32033.8|32053.3|31999.1|983
1643229000000|2022-01-26 20:30:00|32058|32008|32084.4|32021.9|32087.4|32025.3|32057.6|32000.8|879
1643229300000|2022-01-26 20:35:00|32084.5|32022|32095.7|32030.2|32099.5|32040|32083.8|32009|896
1643229600000|2022-01-26 20:40:00|32094.5|32032.1|32079.8|32020.3|32096.8|32034.6|32072.5|32012.3|898
1643229900000|2022-01-26 20:45:00|32080.3|32020.4|32062.7|32012.7|32085.7|32049.1|32053.9|32012.5|995
1643230200000|2022-01-26 20:50:00|32064.1|32014.1|32063.5|32013.5|32074.8|32031.3|32046.4|32007.8|755
1643230500000|2022-01-26 20:55:00|32063.8|32013.8|32071.7|32021.7|32074.1|32022.6|32057.5|32007.3|810
1643230800000|2022-01-26 21:00:00|32071.4|32021.4|32069.6|32019.6|32073|32023|32062.3|32012.3|521
1643231100000|2022-01-26 21:05:00|32069.3|32019.3|32089.1|32035.6|32093.3|32041.8|32067.6|32016.5|523
1643231400000|2022-01-26 21:10:00|32091.3|32032.4|32096.1|32041.9|32099|32045.9|32087.9|32028.3|427
1643231700000|2022-01-26 21:15:00|32096.7|32041.5|32093.1|32038.3|32100|32047.7|32088.8|32031.1|396
1643232000000|2022-01-26 21:20:00|32092.7|32037.2|32091.9|32039.8|32098.1|32044.5|32087.8|32030.4|392
1643232300000|2022-01-26 21:25:00|32092.6|32040.9|32089.8|32029.2|32096.2|32042.5|32079.6|32024.7|434
1643232600000|2022-01-26 21:30:00|32087.6|32032.9|32093.4|32043.4|32100.4|32046.3|32086.7|32031.4|414
1643232900000|2022-01-26 21:35:00|32094|32035.2|32087.7|32028.2|32100.7|32041.3|32083.8|32025.8|343
1643233200000|2022-01-26 21:40:00|32087.2|32027.8|32084.3|32031.8|32089.5|32037.6|32082.2|32022.1|313
1643233500000|2022-01-26 21:45:00|32088|32031|32086.7|32031.5|32095.9|32039.3|32081.9|32024.9|398
1643233800000|2022-01-26 21:50:00|32088.4|32028.9|32083.8|32011.2|32093.8|32037.6|32079|32005|335
1643234100000|2022-01-26 21:55:00|32088.4|32023.2|32102.5|31982.5|32109.6|32032.2|32078.7|31980.8|349
1643234400000|2022-01-26 22:00:00|32102.7|31982.7|32089.8|31969.8|32103.5|31983.5|32087.3|31967.3|47
1643234700000|2022-01-26 22:05:00|32103.5|31983.5|32094.6|31974.6|32103.5|31983.5|32086|31966|116
1643235000000|2022-01-26 22:10:00|32093.8|31973.8|32092.1|31972.1|32119.3|31999.3|32079.1|31959.1|400
1643235300000|2022-01-26 22:15:00|32093.8|31973.8|32089|31971.3|32104.6|31984.6|32079.1|31959.1|659
1643235600000|2022-01-26 22:20:00|32084.9|31964.9|32090.2|31970.2|32126.5|32006.5|32079.6|31959.6|342
1643235900000|2022-01-26 22:25:00|32091.2|31971.2|32087.1|31967.1|32116|31996|32067.6|31947.6|175
1643236200000|2022-01-26 22:30:00|32086.9|31966.9|32091.6|31971.6|32111.5|31991.5|32068.6|31948.6|391
1643236500000|2022-01-26 22:35:00|32096.9|31976.9|32074|31976.3|32097.9|31977.9|32066.2|31946.2|483
1643236800000|2022-01-26 22:40:00|32096.4|31976.4|32087.9|31967.9|32098|31978|32073|31961|165
1643237100000|2022-01-26 22:45:00|32092.6|31972.6|32078.3|31966.8|32099.1|31979.1|32072.6|31954.1|171
1643237400000|2022-01-26 22:50:00|32079.1|31964.6|32083.1|31976.4|32108|31988.1|32074.3|31954.3|203
1643237700000|2022-01-26 22:55:00|32103.9|31983.9|32072.3|31994.8|32111.6|31994.8|32072.3|31963.7|244
1643238000000|2022-01-26 23:00:00|32108.7|31988.7|32093.2|32002.5|32123.4|32012.9|32077.3|31965.1|519
1643238300000|2022-01-26 23:05:00|32101.6|31990.5|32111.7|32010.5|32132.7|32017.7|32089.1|31986.9|495
1643238600000|2022-01-26 23:10:00|32113.1|32007.2|32103.7|32004.4|32124.8|32018.9|32094.4|31989.4|372
1643238900000|2022-01-26 23:15:00|32105.3|32004|32106.1|32016.9|32112.5|32028.7|32091.1|32001.6|458
1643239200000|2022-01-26 23:20:00|32108.1|32014.8|32108|32017.8|32114.2|32025|32099.9|32007.8|364
1643239500000|2022-01-26 23:25:00|32108.3|32017|32107.5|32013.2|32115.4|32025.8|32094.4|32008.8|333
1643239800000|2022-01-26 23:30:00|32106|32013.3|32098.6|32007.8|32112.7|32025.4|32091.9|31999.9|381
1643240100000|2022-01-26 23:35:00|32097.3|32007.5|32087.2|32003.9|32104.5|32011.8|32080|31996.5|428
1643240400000|2022-01-26 23:40:00|32083.9|32006.2|32080.2|32007.5|32097.2|32013.8|32073.5|32001.2|485
1643240700000|2022-01-26 23:45:00|32079.6|32006.9|32093.2|32008.6|32103.2|32015.9|32075|32002.5|427
1643241000000|2022-01-26 23:50:00|32091.1|32008.7|32090.1|32008.8|32101|32017.8|32077.1|32006.7|332
1643241300000|2022-01-26 23:55:00|32090|32013.2|32088.6|32009.6|32101.6|32018|32076.4|32000.7|341
1643241600000|2022-01-27 00:00:00|32086.9|32006.8|32091.8|32014.8|32099.3|32016.4|32066.5|32001.8|527
1643241900000|2022-01-27 00:05:00|32090.2|32014.3|32096.6|32017.5|32107|32024.4|32074|31996.9|643
1643242200000|2022-01-27 00:10:00|32093.1|32018.4|32088.6|32011.9|32103.8|32021.8|32074.5|32006.7|629
1643242500000|2022-01-27 00:15:00|32085.7|32012.9|32096|32021.2|32108.6|32029.4|32077.4|32010.5|481
1643242800000|2022-01-27 00:20:00|32097.4|32020.7|32089.8|32016.9|32107.1|32027.6|32081.1|32012.5|532
1643243100000|2022-01-27 00:25:00|32086.6|32017.6|32092.8|32022.8|32110.4|32028.3|32076|32009|677
1643243400000|2022-01-27 00:30:00|32097.2|32010.1|32101.8|32027.7|32123|32032.7|32089.2|32010.1|504
1643243700000|2022-01-27 00:35:00|32102.3|32027.6|32106.8|32032.9|32112.9|32037.3|32092.1|32024.8|668
1643244000000|2022-01-27 00:40:00|32111.1|32028.1|32110.5|32037|32121|32037.4|32094.5|32023|501
1643244300000|2022-01-27 00:45:00|32105.6|32035.9|32107.3|32035|32119.6|32039.8|32097.3|32026.6|432
1643244600000|2022-01-27 00:50:00|32107.1|32036.3|32104.2|32031|32123|32040.7|32096.6|32022|601
1643244900000|2022-01-27 00:55:00|32103.4|32031.3|32105.5|32033.1|32121|32038.3|32088.3|32023.7|534
1643245200000|2022-01-27 01:00:00|32107.8|32032.2|32107|32034.5|32127|32043.5|32097.4|32027|557
1643245500000|2022-01-27 01:05:00|32107.3|32034.8|32113.7|32046|32121.4|32052.4|32098.9|32034.3|491
1643245800000|2022-01-27 01:10:00|32115.9|32044.9|32109.6|32051.5|32125.9|32055.3|32097.3|32041.9|605
1643246100000|2022-01-27 01:15:00|32111.6|32051.6|32113.8|32048.1|32125|32051.6|32103.2|32036|663
1643246400000|2022-01-27 01:20:00|32111|32048.2|32111.7|32047.3|32118.9|32055.2|32103.2|32038.4|601
1643246700000|2022-01-27 01:25:00|32112|32047.6|32121.5|32044.8|32124.1|32053.7|32100.4|32042.4|508
1643247000000|2022-01-27 01:30:00|32116.4|32047.3|32111.1|32049.7|32132.2|32057.4|32105.3|32043.2|521
1643247300000|2022-01-27 01:35:00|32111.3|32049.4|32113.8|32049.7|32125.4|32056.1|32106.7|32045.1|452
1643247600000|2022-01-27 01:40:00|32114.8|32049.5|32109.7|32049.4|32122.7|32058.5|32104.5|32043.2|430
1643247900000|2022-01-27 01:45:00|32108.3|32049.7|32115.3|32047.9|32121.7|32058.6|32105.4|32041.5|403
1643248200000|2022-01-27 01:50:00|32117.6|32046.5|32113.7|32047.5|32121.8|32055.1|32101.3|32041.3|459
1643248500000|2022-01-27 01:55:00|32115.8|32046|32111.2|32061.2|32122|32063.7|32103.9|32039.6|492
1643248800000|2022-01-27 02:00:00|32113.5|32060.6|32123.6|32073.6|32134.1|32082|32110.1|32049.5|535
1643249100000|2022-01-27 02:05:00|32123.8|32073.8|32147.1|32083.1|32153|32089.1|32123.8|32067|478
1643249400000|2022-01-27 02:10:00|32145.6|32083.5|32126.8|32076.8|32152|32093.6|32110.1|32070.4|511
1643249700000|2022-01-27 02:15:00|32126.4|32076.4|32125|32075|32153|32095.4|32110.4|32074.4|477
1643250000000|2022-01-27 02:20:00|32125.1|32075.1|32117.2|32067.2|32148|32088.7|32098.8|32062.9|502
1643250300000|2022-01-27 02:25:00|32117.6|32067.6|32109.1|32089.1|32132.7|32089.3|32099.8|32064.3|360
1643250600000|2022-01-27 02:30:00|32131.7|32081.7|32106.3|32086.3|32144.9|32089.9|32105.9|32071.4|365
1643250900000|2022-01-27 02:35:00|32106.1|32086.1|32125.3|32075.3|32146|32089.1|32101.7|32066.5|438
1643251200000|2022-01-27 02:40:00|32126.2|32076.2|32137.6|32087.6|32145.7|32096.7|32101.8|32067.2|400
1643251500000|2022-01-27 02:45:00|32136.9|32086.9|32132.4|32082.4|32144.1|32101.6|32109.5|32075|426
1643251800000|2022-01-27 02:50:00|32126.7|32076.7|32114.5|32094.5|32143.2|32098.5|32110.3|32075.6|358
1643252100000|2022-01-27 02:55:00|32114.4|32094.4|32118.7|32098.7|32135.8|32099.2|32113.6|32079.1|308
1643252400000|2022-01-27 03:00:00|32118.1|32098.1|32133.3|32083.3|32135.4|32100.5|32113.5|32080.5|275
1643252700000|2022-01-27 03:05:00|32134.5|32084.5|32118.9|32098.9|32136.1|32103|32116|32082|303
1643253000000|2022-01-27 03:10:00|32119.3|32099.3|32136.7|32086.7|32137.7|32104.7|32118.4|32084.3|263
1643253300000|2022-01-27 03:15:00|32123|32103|32121|32101|32137.5|32104.8|32119.2|32085.5|262
1643253600000|2022-01-27 03:20:00|32121.2|32101.2|32122.2|32102.2|32136.1|32102.6|32118.1|32083.3|286
1643253900000|2022-01-27 03:25:00|32121.8|32101.8|32125.1|32105.1|32146.4|32111.3|32121.1|32091.8|350
1643254200000|2022-01-27 03:30:00|32124.5|32104.5|32119.9|32099.9|32141.1|32107.7|32115.5|32084.4|326
1643254500000|2022-01-27 03:35:00|32119.1|32099.1|32127.3|32107.3|32144|32110.4|32117.2|32085.2|341
1643254800000|2022-01-27 03:40:00|32125.9|32105.9|32126.6|32106.6|32145.1|32111.1|32123.5|32090.6|382
1643255100000|2022-01-27 03:45:00|32127.5|32107.5|32132.7|32112.7|32156.1|32115.1|32126.2|32094.5|382
1643255400000|2022-01-27 03:50:00|32132.3|32112.3|32130.3|32110.3|32135.4|32115.4|32128.7|32108.7|337
1643255700000|2022-01-27 03:55:00|32130.5|32110.5|32144.6|32089.3|32152.3|32113|32119.8|32069.8|488
1643256000000|2022-01-27 04:00:00|32145.8|32089.4|32139.1|32086.4|32163|32097.1|32136.4|32077|430
1643256300000|2022-01-27 04:05:00|32140.6|32086.8|32143.7|32080.3|32154.7|32093.6|32135.5|32079.2|446
1643256600000|2022-01-27 04:10:00|32139|32083.2|32140.6|32090.5|32160|32096.6|32133.3|32074|361
1643256900000|2022-01-27 04:15:00|32139.7|32089.7|32140.2|32087|32158.3|32096.7|32131|32074|365
1643257200000|2022-01-27 04:20:00|32141.3|32079.1|32141.5|32087.4|32146.9|32094.4|32129.2|32074.9|388
1643257500000|2022-01-27 04:25:00|32136.3|32086.3|32131.2|32081.2|32149|32101.5|32112.7|32077.6|383
1643257800000|2022-01-27 04:30:00|32132.3|32082.3|32116.4|32096.4|32134.7|32100.7|32114.1|32080.2|292
1643258100000|2022-01-27 04:35:00|32118|32098|32119.7|32099.7|32157.3|32107.5|32116.4|32082.4|258
1643258400000|2022-01-27 04:40:00|32120.1|32100.1|32138.4|32088.4|32145.7|32108.8|32116.1|32080.8|339
1643258700000|2022-01-27 04:45:00|32138.7|32088.7|32131.2|32111.2|32152.9|32119.7|32119.6|32086.9|445
1643259000000|2022-01-27 04:50:00|32131.5|32111.5|32134.1|32114.1|32151.1|32117.7|32130.4|32095.9|343
1643259300000|2022-01-27 04:55:00|32133.3|32113.3|32131.6|32111.6|32151.4|32118.3|32129.9|32095.3|360
1643259600000|2022-01-27 05:00:00|32131.7|32111.7|32131.8|32111.8|32151.5|32115.9|32130.3|32096.3|314
1643259900000|2022-01-27 05:05:00|32132|32112|32135.4|32115.4|32153.6|32118.9|32129.8|32097.7|317
1643260200000|2022-01-27 05:10:00|32135.9|32115.9|32147.6|32127.6|32161.2|32128.3|32132.5|32098.9|312
1643260500000|2022-01-27 05:15:00|32147.3|32127.3|32164|32114|32165.1|32130.3|32142|32106.8|336
1643260800000|2022-01-27 05:20:00|32164.1|32114.1|32144|32124|32165.3|32131.9|32139.2|32105.9|388
1643261100000|2022-01-27 05:25:00|32143.8|32123.8|32143.4|32123.4|32162.4|32129|32141|32108.6|359
1643261400000|2022-01-27 05:30:00|32143.2|32123.2|32141.5|32121.5|32159.6|32125.8|32136.5|32104.5|330
1643261700000|2022-01-27 05:35:00|32141.8|32121.8|32136.7|32116.7|32162.1|32122|32130.5|32096.3|323
1643262000000|2022-01-27 05:40:00|32136.6|32116.6|32153.8|32103.8|32156.7|32119|32131|32097.2|326
1643262300000|2022-01-27 05:45:00|32153.7|32103.7|32128.7|32078.7|32160.7|32122.4|32124|32070.5|382
1643262600000|2022-01-27 05:50:00|32129.9|32079.9|32152.7|32102.7|32187.8|32120.6|32129.9|32079.9|468
1643262900000|2022-01-27 05:55:00|32150.6|32100.6|32145.4|32095.4|32158.9|32108.4|32140.2|32090.2|496
1643263200000|2022-01-27 06:00:00|32145.2|32095.2|32155|32105|32157.7|32107.7|32126.1|32091.6|419
1643263500000|2022-01-27 06:05:00|32158.2|32108.2|32157.8|32107.8|32164.9|32125.9|32143|32105.9|436
1643263800000|2022-01-27 06:10:00|32157.7|32107.7|32160|32110|32163.2|32122.2|32140.8|32105.1|494
1643264100000|2022-01-27 06:15:00|32159.7|32109.7|32153.1|32103.1|32171.8|32133.7|32142|32101.8|507
1643264400000|2022-01-27 06:20:00|32153.6|32103.6|32152|32102|32157.7|32118.2|32133.1|32098|444
1643264700000|2022-01-27 06:25:00|32151.8|32101.8|32153.3|32103.3|32154.7|32118.8|32134|32098.7|459
1643265000000|2022-01-27 06:30:00|32152.6|32102.6|32153.1|32103.1|32155.9|32120.1|32135.7|32099.2|439
1643265300000|2022-01-27 06:35:00|32152.9|32102.9|32152.4|32102.4|32154.6|32119.3|32133.2|32098.5|377
1643265600000|2022-01-27 06:40:00|32151.6|32101.6|32150.8|32100.8|32155.5|32118.3|32134.8|32097.8|467
1643265900000|2022-01-27 06:45:00|32151.2|32101.2|32160.2|32110.2|32165.6|32126.8|32145.1|32099.5|474
1643266200000|2022-01-27 06:50:00|32159.6|32109.6|32165.8|32115.8|32165.8|32127.2|32133.9|32098.9|482
1643266500000|2022-01-27 06:55:00|32165.6|32115.6|32169.7|32119.7|32171.9|32121.9|32158.4|32108.4|544
1643266800000|2022-01-27 07:00:00|32169.2|32119.2|32185.2|32135.2|32190.5|32157.5|32155.5|32119|761
1643267100000|2022-01-27 07:05:00|32184.3|32134.3|32194.8|32144.8|32194.8|32160.2|32162|32126.9|611
1643267400000|2022-01-27 07:10:00|32193.6|32143.6|32185.7|32135.7|32196.7|32158.4|32165|32133.5|641
1643267700000|2022-01-27 07:15:00|32185|32135|32177.1|32157.1|32195|32160.2|32166.6|32134.8|497
1643268000000|2022-01-27 07:20:00|32177.2|32157.2|32187.4|32167.4|32207.1|32172.1|32177.2|32146.3|652
1643268300000|2022-01-27 07:25:00|32187.3|32167.3|32181.2|32161.2|32208.2|32173|32176.1|32141.5|660
1643268600000|2022-01-27 07:30:00|32181.4|32161.4|32144.1|32124.1|32184.8|32164.8|32139.2|32103|707
1643268900000|2022-01-27 07:35:00|32146.4|32126.4|32138.9|32118.9|32153|32133|32138.5|32118.5|801
1643269200000|2022-01-27 07:40:00|32139.9|32119.9|32179.3|32159.3|32183|32163|32137|32117|629
1643269500000|2022-01-27 07:45:00|32179.4|32159.4|32177.5|32157.5|32201.7|32167.6|32156.8|32132.9|797
1643269800000|2022-01-27 07:50:00|32177.9|32157.9|32205.2|32185.2|32214.3|32189.5|32177.6|32146.7|831
1643270100000|2022-01-27 07:55:00|32202|32182|32250.5|32230.5|32272.2|32236.8|32195.8|32168.2|904
1643270400000|2022-01-27 08:00:00|32250.9|32230.9|32260.2|32240.2|32267.8|32246.3|32249.5|32217.3|791
1643270700000|2022-01-27 08:05:00|32260.8|32240.8|32180.9|32160.9|32266.1|32243|32173.5|32139.4|942
1643271000000|2022-01-27 08:10:00|32180.5|32160.5|32174.3|32154.3|32201.6|32164.8|32165.5|32140.6|947
1643271300000|2022-01-27 08:15:00|32175.4|32155.4|32199.2|32179.2|32222.1|32188.2|32160.9|32140.9|957
1643271600000|2022-01-27 08:20:00|32199.6|32179.6|32160.6|32140.6|32206.1|32179.6|32149.4|32117.8|907
1643271900000|2022-01-27 08:25:00|32160.2|32140.2|32168.7|32148.7|32189.8|32155.1|32148.5|32122.4|887
1643272200000|2022-01-27 08:30:00|32181.8|32131.8|32186.8|32136.8|32209.5|32171.9|32163.1|32126.3|881
1643272500000|2022-01-27 08:35:00|32186.9|32136.9|32179.7|32159.7|32193.6|32159.7|32165.4|32129.4|822
1643272800000|2022-01-27 08:40:00|32176.9|32156.9|32162.9|32142.9|32200.6|32170.6|32159.2|32124.6|859
1643273100000|2022-01-27 08:45:00|32164.2|32144.2|32177.4|32157.4|32193.8|32160.1|32160.7|32126.7|902
1643273400000|2022-01-27 08:50:00|32176.9|32156.9|32178.7|32158.7|32199.9|32167.3|32176.7|32139.4|839
1643273700000|2022-01-27 08:55:00|32179.9|32159.9|32168.1|32148.1|32202.3|32165.4|32165.3|32143|837
1643274000000|2022-01-27 09:00:00|32168.2|32148.2|32144.8|32124.8|32171.9|32151.9|32142.9|32122.9|720
1643274300000|2022-01-27 09:05:00|32144.9|32124.9|32104.4|32084.4|32151.4|32125.2|32102.9|32071.9|739
1643274600000|2022-01-27 09:10:00|32104.6|32084.6|32117.9|32097.9|32120.6|32100.6|32101.4|32066|596
1643274900000|2022-01-27 09:15:00|32117.8|32097.8|32117.5|32097.5|32121.4|32101.4|32113.8|32093.8|620
1643275200000|2022-01-27 09:20:00|32117.7|32097.7|32110.6|32090.6|32120.5|32100.5|32104.1|32084.1|624
1643275500000|2022-01-27 09:25:00|32110.7|32090.7|32097.9|32077.9|32111.6|32091.6|32092|32072|692
1643275800000|2022-01-27 09:30:00|32097|32077|32099.3|32079.3|32102.3|32082.3|32089|32069|706
1643276100000|2022-01-27 09:35:00|32099.5|32079.5|32095.4|32075.4|32102.8|32082.8|32083.2|32063.2|710
1643276400000|2022-01-27 09:40:00|32094.9|32074.9|32075.5|32055.5|32100.4|32080.4|32070.7|32050.7|846
1643276700000|2022-01-27 09:45:00|32076|32056|32047.8|32027.8|32076.4|32056.4|32025.2|31987.9|778
1643277000000|2022-01-27 09:50:00|32048.1|32028.1|32030.5|32010.5|32077|32047.3|32027|31995.4|800
1643277300000|2022-01-27 09:55:00|32031|32011|32046.2|32026.2|32053.2|32028|32015.9|31980|739
1643277600000|2022-01-27 10:00:00|32046.7|32026.7|32059.2|32039.2|32067.4|32047.4|32029|32004.4|800
1643277900000|2022-01-27 10:05:00|32057.1|32037.1|32055|32035|32059.5|32039.5|32033.2|32013.2|790
1643278200000|2022-01-27 10:10:00|32055.6|32035.6|32066.9|32046.9|32068.4|32048.4|32046.2|32026.2|753
1643278500000|2022-01-27 10:15:00|32065.8|32045.8|32066.6|32046.6|32068.8|32048.8|32058.3|32038.3|722
1643278800000|2022-01-27 10:20:00|32066.7|32046.7|32055.4|32035.4|32073.2|32053.2|32052.6|32032.6|741
1643279100000|2022-01-27 10:25:00|32055|32035|32043|32023|32061.8|32041.8|32041.4|32021.4|679
1643279400000|2022-01-27 10:30:00|32043.3|32023.3|32058.5|32038.5|32064.7|32044.7|32036.9|32016.9|683
1643279700000|2022-01-27 10:35:00|32059|32039|32026.6|32006.6|32065.3|32045.3|32019.2|31999.2|661
1643280000000|2022-01-27 10:40:00|32027.8|32007.8|32044.7|32024.7|32046.4|32026.4|32021.5|32001.5|619
1643280300000|2022-01-27 10:45:00|32045.4|32025.4|32038.2|32018.2|32049.7|32029.7|32036.6|32016.6|621
1643280600000|2022-01-27 10:50:00|32038.3|32018.3|32049.2|32029.2|32059.3|32034.7|32035.1|32000.1|729
1643280900000|2022-01-27 10:55:00|32049.1|32029.1|32043.9|32023.9|32062.8|32030.8|32027.7|31992.8|695
1643281200000|2022-01-27 11:00:00|32043.6|32023.6|32023.5|31973.5|32053|32033|32001.9|31970.4|791
1643281500000|2022-01-27 11:05:00|32023.6|31973.6|32041.4|32021.4|32041.6|32021.6|32002.4|31969.9|778
1643281800000|2022-01-27 11:10:00|32041.2|32021.2|32026.3|32006.3|32047.3|32027.3|32018.8|31988.6|688
1643282100000|2022-01-27 11:15:00|32026.4|32006.4|32039.2|32019.2|32042.2|32022.2|32024.2|32004.2|640
1643282400000|2022-01-27 11:20:00|32039|32019|32062|32042|32062|32042|32037.5|32017.5|633
1643282700000|2022-01-27 11:25:00|32059.9|32039.9|32062.1|32042.1|32099|32067.4|32058.4|32028.9|851
1643283000000|2022-01-27 11:30:00|32062.2|32042.2|32068.4|32048.4|32069|32049|32060.8|32040.8|559
1643283300000|2022-01-27 11:35:00|32067.4|32047.4|32100.5|32080.5|32121.1|32101.1|32030.7|31999.2|734
1643283600000|2022-01-27 11:40:00|32104.2|32084.2|32163.1|32143.1|32180.8|32148.1|32099|32065.5|931
1643283900000|2022-01-27 11:45:00|32163.4|32143.4|32155.6|32135.6|32181.4|32154.5|32140.7|32107.6|880
1643284200000|2022-01-27 11:50:00|32155.4|32135.4|32166.3|32116.3|32192.8|32163.6|32144.3|32113.5|903
1643284500000|2022-01-27 11:55:00|32166.7|32116.7|32133.3|32113.3|32168.6|32138.1|32129.3|32108.6|936
1643284800000|2022-01-27 12:00:00|32133.9|32113.9|32123.6|32103.6|32145.6|32114.3|32121|32093.7|910
1643285100000|2022-01-27 12:05:00|32125|32105|32103|32083|32125|32105|32102.9|32082.9|728
1643285400000|2022-01-27 12:10:00|32102.3|32082.3|32059.6|32039.6|32104.5|32084.5|32056.8|32027.8|865
1643285700000|2022-01-27 12:15:00|32059.7|32039.7|32073.6|32053.6|32077.7|32057.7|32055.6|32035.6|780
1643286000000|2022-01-27 12:20:00|32073.5|32053.5|32076.6|32056.6|32078.6|32058.6|32068.7|32048.7|759
1643286300000|2022-01-27 12:25:00|32076.4|32056.4|32073.6|32053.6|32085.6|32065.6|32064.5|32044.5|779
1643286600000|2022-01-27 12:30:00|32073.5|32053.5|32082.6|32062.6|32084.9|32064.9|32065.8|32045.8|733
1643286900000|2022-01-27 12:35:00|32081.9|32061.9|32085.9|32065.9|32091.4|32071.4|32069.5|32049.5|778
1643287200000|2022-01-27 12:40:00|32087.7|32067.7|32078.3|32058.3|32089.5|32069.5|32067.6|32047.6|720
1643287500000|2022-01-27 12:45:00|32078.1|32058.1|32079.1|32059.1|32100.9|32068.6|32066.6|32046.6|809
1643287800000|2022-01-27 12:50:00|32079.6|32059.6|32106.5|32086.5|32107.2|32087.2|32073.5|32053.5|695
1643288100000|2022-01-27 12:55:00|32106.7|32086.7|32135.8|32085.8|32144.9|32110.3|32102.8|32082.8|811
1643288400000|2022-01-27 13:00:00|32134.1|32084.1|32123.2|32103.2|32135.3|32109.7|32113.2|32081.9|784
1643288700000|2022-01-27 13:05:00|32124|32104|32122.6|32102.6|32145.9|32111.3|32116.9|32093.7|737
1643289000000|2022-01-27 13:10:00|32122|32102|32088.9|32068.9|32122.3|32102.3|32087.7|32056.2|760
1643289300000|2022-01-27 13:15:00|32090.1|32070.1|32035.7|32015.7|32093.2|32073.2|32032.3|32012.3|834
1643289600000|2022-01-27 13:20:00|32035.2|32015.2|32063.2|32043.2|32080.4|32047.2|32017|31983.8|887
1643289900000|2022-01-27 13:25:00|32062.5|32042.5|32079.6|32029.6|32082.9|32047.7|32046|32018.8|739
1643290200000|2022-01-27 13:30:00|32080.2|32030.2|32110.7|32060.7|32114.6|32076.1|32049.9|32015.4|1033
1643290500000|2022-01-27 13:35:00|32109.9|32059.9|32138.3|32118.3|32147.6|32118.9|32093.2|32059.1|1008
1643290800000|2022-01-27 13:40:00|32137.6|32117.6|32116.9|32096.9|32152.1|32118.7|32102.8|32069|913
1643291100000|2022-01-27 13:45:00|32115.9|32095.9|32054|32034|32118.9|32098.9|32054|32026.1|889
1643291400000|2022-01-27 13:50:00|32054.5|32034.5|32059.6|32039.6|32063.3|32043.3|32050.8|32030.8|820
1643291700000|2022-01-27 13:55:00|32058.9|32038.9|32055.8|32035.8|32061.9|32039.5|32036.5|32010.6|816
1643292000000|2022-01-27 14:00:00|32056|32036|32027.5|32007.5|32057.1|32037.1|32024|32004|923
1643292300000|2022-01-27 14:05:00|32027.6|32007.6|32011.6|31991.6|32031.3|32011.3|31991.6|31963.2|896
1643292600000|2022-01-27 14:10:00|32011.9|31991.9|32015.4|31995.4|32037.9|32004.8|32002.9|31973.2|836
1643292900000|2022-01-27 14:15:00|32016.4|31996.4|32025.8|32005.8|32045.4|32015.3|32011|31991|796
1643293200000|2022-01-27 14:20:00|32026|32006|32021.9|32001.9|32030.8|32010.8|32018.6|31998.6|766
1643293500000|2022-01-27 14:25:00|32022|32002|31995.5|31975.5|32023.3|32002.6|31984.3|31949|829
1643293800000|2022-01-27 14:30:00|31996.2|31976.2|32016.5|31996.5|32030.6|31999.8|31980.3|31952.5|929
1643294100000|2022-01-27 14:35:00|32014.6|31994.6|32003.7|31983.7|32030.6|32010.2|32002.6|31969.2|944
1643294400000|2022-01-27 14:40:00|32003.4|31983.4|31971.1|31951.1|32011.7|31983.9|31963.8|31928.7|922
1643294700000|2022-01-27 14:45:00|31971.9|31951.9|31977.6|31957.6|31982.3|31962.3|31963.3|31943.3|924
1643295000000|2022-01-27 14:50:00|31977|31957|31973|31953|31982|31962|31970|31950|895
1643295300000|2022-01-27 14:55:00|31973.1|31953.1|31950|31930|31973.1|31953.1|31945.5|31925.5|868
1643295600000|2022-01-27 15:00:00|31948.8|31928.8|31950.1|31930.1|31957.1|31937.1|31947|31927|802
1643295900000|2022-01-27 15:05:00|31949.6|31929.6|31964.8|31944.8|31999.5|31967.1|31948.2|31928.2|826
1643296200000|2022-01-27 15:10:00|31964.7|31944.7|31985.5|31965.5|31988.8|31968.8|31962.2|31942.2|804
1643296500000|2022-01-27 15:15:00|31986.2|31966.2|31968.4|31918.4|32002.5|31977.5|31956.5|31918.4|866
1643296800000|2022-01-27 15:20:00|31968.1|31918.1|31988|31968|31990|31968.7|31951.4|31918.1|886
1643297100000|2022-01-27 15:25:00|31988.3|31968.3|31990.9|31970.9|32012.9|31991.6|31982.5|31949|889
1643297400000|2022-01-27 15:30:00|31991.2|31971.2|32016.4|31996.4|32018|31998|31986.6|31966.6|816
1643297700000|2022-01-27 15:35:00|32016.5|31996.5|32022.8|32002.8|32046.8|32024.8|32007.1|31987.1|920
1643298000000|2022-01-27 15:40:00|32022.4|32002.4|32026.2|32006.2|32028.7|32008.7|32012.5|31992.5|849
1643298300000|2022-01-27 15:45:00|32026.4|32006.4|32016.9|31996.9|32038.7|32010.7|32008.3|31988.3|885
1643298600000|2022-01-27 15:50:00|32016.6|31996.6|31994.5|31974.5|32025.2|31999.3|31985.2|31961.4|917
1643298900000|2022-01-27 15:55:00|31993|31973|31948.4|31928.4|31993.7|31973.7|31916.9|31884.4|1024
1643299200000|2022-01-27 16:00:00|31949.2|31929.2|31932.4|31912.4|31969.7|31940.2|31925.4|31899.5|990
1643299500000|2022-01-27 16:05:00|31931.5|31911.5|31930|31910|31937.6|31917.6|31916.6|31896.6|839
1643299800000|2022-01-27 16:10:00|31929.3|31909.3|31943.9|31923.9|31955|31927.2|31928.2|31903.1|835
1643300100000|2022-01-27 16:15:00|31944.4|31924.4|31942.5|31922.5|31985.3|31951.5|31940.4|31906.5|963
1643300400000|2022-01-27 16:20:00|31942.3|31922.3|31948.5|31928.5|31960.9|31930.3|31935.2|31901.6|814
1643300700000|2022-01-27 16:25:00|31947.8|31927.8|31951.2|31931.2|31971|31940.6|31938.9|31907.5|733
1643301000000|2022-01-27 16:30:00|31951.4|31931.4|31944.9|31924.9|31984.2|31946.6|31941.8|31908.5|784
1643301300000|2022-01-27 16:35:00|31946|31926|31949.4|31929.4|31978|31944.2|31936.6|31907.5|849
1643301600000|2022-01-27 16:40:00|31949.3|31929.3|31951.4|31931.4|31960.8|31940.8|31947.6|31927.6|666
1643301900000|2022-01-27 16:45:00|31953.1|31933.1|31967|31917|31968.8|31934.7|31941.2|31910.7|627
1643302200000|2022-01-27 16:50:00|31967.7|31917.7|31977.7|31927.7|31980.2|31937.1|31947.5|31908.1|757
1643302500000|2022-01-27 16:55:00|31977.4|31927.4|31975.6|31955.6|31996|31962.8|31960.4|31926.9|763
1643302800000|2022-01-27 17:00:00|31974.2|31954.2|32000.2|31950.2|32007.4|31970.7|31971.7|31934.7|885
1643303100000|2022-01-27 17:05:00|31986|31966|31989.2|31969.2|32006.5|31973.6|31976.4|31940.9|760
1643303400000|2022-01-27 17:10:00|31991.3|31971.3|31973.5|31953.5|32002.8|31971.3|31973.4|31937.3|691
1643303700000|2022-01-27 17:15:00|31973.4|31953.4|31969.6|31949.6|32000|31965.5|31968.7|31930.4|692
1643304000000|2022-01-27 17:20:00|31967.8|31947.8|31976.9|31926.9|31985.2|31950.3|31960.3|31925.2|778
1643304300000|2022-01-27 17:25:00|31978.7|31928.7|31984.2|31934.2|31986.4|31952.8|31957.4|31921|614
1643304600000|2022-01-27 17:30:00|31982.5|31932.5|31981.3|31961.3|31997.6|31963.5|31966.9|31932.5|578
1643304900000|2022-01-27 17:35:00|31981.2|31961.2|32021|31971|32023.4|31973.4|31976.9|31940|519
1643305200000|2022-01-27 17:40:00|32020.8|31970.8|32010.1|31990.1|32024.4|31990.6|32001.5|31962.3|622
1643305500000|2022-01-27 17:45:00|32009.4|31989.4|32047.9|31997.9|32048.3|32016.3|32006.7|31972.6|679
1643305800000|2022-01-27 17:50:00|32047|31997|32024|32004|32049|32011.9|32020.3|31981.8|660
1643306100000|2022-01-27 17:55:00|32022.7|32002.7|32037.5|31987.5|32041.8|32008.9|32013.2|31981.3|701
1643306400000|2022-01-27 18:00:00|32037.9|31987.9|32024.8|31974.8|32040.6|32008.6|32006.8|31970.4|760
1643306700000|2022-01-27 18:05:00|32026.2|31976.2|32031.8|32011.8|32045.5|32015.4|32013.9|31975.3|678
1643307000000|2022-01-27 18:10:00|32031.5|32011.5|32023|32003|32042.5|32013.1|32021.2|31991.1|506
1643307300000|2022-01-27 18:15:00|32023.2|32003.2|32020.5|32000.5|32032.1|32007.2|32013.2|31980.7|534
1643307600000|2022-01-27 18:20:00|32020.4|32000.4|32067.6|32047.6|32083.9|32051.2|32019.3|31988.7|720
1643307900000|2022-01-27 18:25:00|32082.1|32032.1|32063|32043|32089.1|32053.1|32057.3|32018.5|625
1643308200000|2022-01-27 18:30:00|32062.9|32042.9|32067.4|32047.4|32088.5|32054.7|32059.5|32026.8|521
1643308500000|2022-01-27 18:35:00|32067.7|32047.7|32065.5|32045.5|32081|32050.5|32056.8|32020.3|484
1643308800000|2022-01-27 18:40:00|32065.4|32045.4|32070.6|32050.6|32092.5|32061.1|32060.4|32025.5|564
1643309100000|2022-01-27 18:45:00|32070.5|32050.5|32080.9|32030.9|32090.4|32056|32051.4|32018.3|534
1643309400000|2022-01-27 18:50:00|32081.6|32031.6|32057.7|32037.7|32084.3|32050.9|32055.7|32021.6|598
1643309700000|2022-01-27 18:55:00|32057.6|32037.6|32038.2|32018.2|32075.1|32039.6|32035|31999.8|635
1643310000000|2022-01-27 19:00:00|32038|32018|32035.5|32015.5|32060.9|32026|32018.9|31968.9|899
1643310300000|2022-01-27 19:05:00|32050.4|32000.4|32047.1|32027.1|32060.3|32027.1|32026.1|31992.4|630
1643310600000|2022-01-27 19:10:00|32045.5|32025.5|32043.5|32023.5|32056.5|32028.6|32037.7|32003.3|561
1643310900000|2022-01-27 19:15:00|32043.3|32023.3|32048.5|32028.5|32068.4|32032.9|32036.5|32012.5|553
1643311200000|2022-01-27 19:20:00|32049.1|32029.1|32072.4|32052.4|32089.7|32053.4|32043.7|32012|623
1643311500000|2022-01-27 19:25:00|32072.5|32052.5|32069.1|32019.1|32089.2|32052.8|32052.7|32016.6|498
1643311800000|2022-01-27 19:30:00|32069.2|32019.2|32073.4|32023.4|32075.9|32040.5|32057.6|32018.6|495
1643312100000|2022-01-27 19:35:00|32071.5|32021.5|32067.8|32017.8|32078.6|32043.8|32047|32010.9|631
1643312400000|2022-01-27 19:40:00|32066|32016|32064.3|32014.3|32079.6|32042.3|32038.1|32002.7|829
1643312700000|2022-01-27 19:45:00|32064|32014|32060.9|32040.9|32081.7|32044.1|32048.4|32010.4|702
1643313000000|2022-01-27 19:50:00|32076.1|32026.1|32070.9|32020.9|32084.9|32043.9|32051.4|32012.9|788
1643313300000|2022-01-27 19:55:00|32071.4|32021.4|32072|32022|32080.4|32045.5|32044|32008.1|920
1643313600000|2022-01-27 20:00:00|32071.5|32021.5|32067.3|32017.3|32080.2|32040.2|32046.5|32008.1|970
1643313900000|2022-01-27 20:05:00|32066|32016|32056.4|31990.3|32066|32028.9|32024.1|31981.1|843
1643314200000|2022-01-27 20:10:00|32058.3|31988.5|32052.4|32002.4|32061|32010.9|32043.7|31979|611
1643314500000|2022-01-27 20:15:00|32049.9|31999.9|32036.9|32016.9|32060.7|32026|32036.4|31995.4|545
1643314800000|2022-01-27 20:20:00|32040.5|32020.5|32051.7|32031.7|32069.4|32037.1|32033.4|31998.3|489
1643315100000|2022-01-27 20:25:00|32048.5|32028.5|32070.1|32020.1|32080|32045.7|32048.1|32016.6|658
1643315400000|2022-01-27 20:30:00|32069.8|32019.8|32071.4|32017.3|32079.9|32024.9|32060.9|32009|606
1643315700000|2022-01-27 20:35:00|32071.2|32020.9|32061.6|32011.6|32077.2|32038.5|32036|32004.3|656
1643316000000|2022-01-27 20:40:00|32059.1|32009.1|32056.2|32000.3|32083.6|32043.8|32045|31988.6|937
1643316300000|2022-01-27 20:45:00|32048.7|31998.7|32074.1|31954.1|32075.8|32015.3|32026|31944.2|850
1643316600000|2022-01-27 20:50:00|32069.4|31949.4|32064|31944|32082.3|31975.9|32059.5|31939.5|570
1643316900000|2022-01-27 20:55:00|32064.2|31944.2|32073.2|32023.2|32086.2|32040.7|32056|31936|691
1643317200000|2022-01-27 21:00:00|32074.2|32024.2|32068.2|31964|32084.5|32026.6|32059.3|31945.1|542
1643317500000|2022-01-27 21:05:00|32068.1|31964.9|32064.1|32014.1|32082.8|32021.4|32048.9|31947.9|642
1643317800000|2022-01-27 21:10:00|32065.7|32015.7|32053.8|32003.8|32086.6|32020.8|32046.9|31982.2|739
1643318100000|2022-01-27 21:15:00|32055.1|32005.1|32053.6|32003.6|32071.1|32017.6|32046.4|31981.6|902
1643318400000|2022-01-27 21:20:00|32053.9|32003.5|32071.6|32010.6|32076.5|32019.4|32045.2|31974.3|936
1643318700000|2022-01-27 21:25:00|32073.2|32007.2|32061.4|32010|32082.1|32021.8|32041.8|31977.1|856
1643319000000|2022-01-27 21:30:00|32064.9|32008.6|32075.5|32008.5|32079.3|32021.4|32051.3|31998.1|492
1643319300000|2022-01-27 21:35:00|32075.6|32005.7|32055.1|32001.3|32076.6|32018.6|32052.1|31999.8|318
1643319600000|2022-01-27 21:40:00|32054.9|32001.5|32059.6|31998|32068.3|32008.9|32050.8|31964.1|441
1643319900000|2022-01-27 21:45:00|32060|31998.6|32060.8|31991.7|32066|31998.9|32055.7|31971.2|292
1643320200000|2022-01-27 21:50:00|32067.7|31992|32062.8|31997.1|32075.3|32004.4|32054.4|31979.5|273
1643320500000|2022-01-27 21:55:00|32062|31996.5|32079.8|31972.3|32086.3|32000.5|32060.3|31964.9|278
1643320800000|2022-01-27 22:00:00|32078.9|31963.9|32039.7|31919.7|32080.1|31968.4|32035.7|31915.7|37
1643321100000|2022-01-27 22:05:00|32041.2|31921.2|32045.4|31925.4|32048.2|31928.2|32040|31920|48
1643321400000|2022-01-27 22:10:00|32043.4|31923.4|32040.5|31920.5|32054|31934|32034.7|31914.7|158
1643321700000|2022-01-27 22:15:00|32042.9|31922.9|32059.9|31939.9|32065.2|31945.2|32040.7|31920.7|215
1643322000000|2022-01-27 22:20:00|32059.4|31939.4|32063.7|31943.7|32069|31949|32052.9|31932.9|175
1643322300000|2022-01-27 22:25:00|32062.4|31942.4|32058.8|31938.8|32074.1|31954.1|32052|31932|198
1643322600000|2022-01-27 22:30:00|32058.5|31938.5|32053.8|31933.8|32063.6|31943.6|32041.8|31921.8|246
1643322900000|2022-01-27 22:35:00|32053.7|31933.7|32054.6|31934.6|32058.4|31938.4|32044.3|31924.3|285
1643323200000|2022-01-27 22:40:00|32047.6|31927.6|32053.7|31933.7|32061.6|31941.6|32047.6|31927.6|200
1643323500000|2022-01-27 22:45:00|32052.7|31932.7|32043.9|31923.9|32056.8|31936.8|32031|31911|142
1643323800000|2022-01-27 22:50:00|32044.5|31924.5|32055.1|31935.1|32064.7|31944.7|32032.4|31912.4|189
1643324100000|2022-01-27 22:55:00|32056.8|31936.8|32047.6|31927.6|32065.9|31945.9|32028.7|31908.7|299
1643324400000|2022-01-27 23:00:00|32051.1|31931.1|32050.2|31930.2|32059.3|31939.3|32041.9|31921.9|404
1643324700000|2022-01-27 23:05:00|32052.7|31932.7|32057.1|31937.1|32060.9|31940.9|32045.8|31927|364
1643325000000|2022-01-27 23:10:00|32053.4|31933.4|32055.4|31935.4|32059.7|31939.7|32045.3|31927.2|299
1643325300000|2022-01-27 23:15:00|32051|31931|32055.7|31935.7|32056.2|31936.2|32037.3|31917.3|402
1643325600000|2022-01-27 23:20:00|32054.9|31934.9|32058.1|31938.1|32059.4|31939.4|32044.1|31924.1|303
1643325900000|2022-01-27 23:25:00|32058.2|31938.2|32054.5|31934.5|32059.8|31939.8|32047|31927|317
1643326200000|2022-01-27 23:30:00|32045.9|31925.9|32049.2|31929.2|32059.5|31939.5|32042.9|31922.9|312
1643326500000|2022-01-27 23:35:00|32049.1|31929.1|32052.1|31932.1|32053.9|31933.9|32046.1|31926.1|313
1643326800000|2022-01-27 23:40:00|32053.2|31933.2|32047.7|31927.7|32054.2|31934.2|32041.2|31921.2|308
1643327100000|2022-01-27 23:45:00|32039.7|31919.7|32052.8|31932.8|32058|31947.1|32039.7|31919.7|303
1643327400000|2022-01-27 23:50:00|32053.4|31933.4|32073.1|31953.1|32076.3|31956.3|32040.9|31921|273
1643327700000|2022-01-27 23:55:00|32074.2|31954.2|32056.2|31943.3|32074.4|31954.4|32042.8|31922.8|431
1643328000000|2022-01-28 00:00:00|32054.4|31943.6|32054.9|31944.5|32069|31959|32040.4|31935.3|499
1643328300000|2022-01-28 00:05:00|32053.4|31945.6|32058.3|31981|32064.3|31984|32045.8|31931.3|571
1643328600000|2022-01-28 00:10:00|32060.5|31970.6|32066.6|32003.1|32072|32008.7|32056.2|31970.4|502
1643328900000|2022-01-28 00:15:00|32067|32003.6|32068.4|32004.2|32073.6|32010.1|32063.1|31990.3|510
1643329200000|2022-01-28 00:20:00|32070.4|31999.4|32060.8|32003.1|32071.2|32010.7|32059.9|31993.7|451
1643329500000|2022-01-28 00:25:00|32061.2|32002.6|32066.9|31985.9|32074.9|32006.7|32041.9|31921.9|536
1643329800000|2022-01-28 00:30:00|32067.3|31985.3|32067|32002.7|32068.6|32004.6|32050.9|31985.1|459
1643330100000|2022-01-28 00:35:00|32066.6|32002.9|32063.2|31998.3|32073.1|32007.9|32058.4|31978|353
1643330400000|2022-01-28 00:40:00|32062.9|31983.6|32060.6|31998.6|32066.7|32004.9|32055.7|31978.4|431
1643330700000|2022-01-28 00:45:00|32060.8|31998.5|32048.8|31998.8|32062.6|32002.3|32045.6|31981.4|506
1643331000000|2022-01-28 00:50:00|32049|31998.1|32052.5|32002.1|32055.7|32005|32047.6|31993|475
1643331300000|2022-01-28 00:55:00|32052.9|32001.2|32045.7|31982|32057.8|32004.6|32039.4|31979.6|598
1643331600000|2022-01-28 01:00:00|32046.1|31982.2|32046.8|31981.5|32050.3|31989.7|32039.6|31969.5|624
1643331900000|2022-01-28 01:05:00|32046.7|31981.3|32046.2|31989.7|32052.3|31989.9|32041.7|31977.2|524
1643332200000|2022-01-28 01:10:00|32046.6|31989.8|32046.4|31981.6|32051.9|31990.9|32040.7|31976.3|510
1643332500000|2022-01-28 01:15:00|32046.6|31981.5|32050.4|31985|32053.1|31994.4|32041.8|31977.2|514
1643332800000|2022-01-28 01:20:00|32050.9|31985.4|32049.2|31984.4|32054.1|31990.2|32044.7|31978.3|485
1643333100000|2022-01-28 01:25:00|32049.6|31984.3|32047.9|31977.5|32051.7|31992|32039.1|31973.9|499
1643333400000|2022-01-28 01:30:00|32048.4|31978.1|32049.2|31986.5|32054.1|31991.9|32043.4|31978.1|563
1643333700000|2022-01-28 01:35:00|32049.3|31986.6|32051.4|31987|32052.8|31992.2|32045.3|31983.5|458
1643334000000|2022-01-28 01:40:00|32049.7|31987.3|32049|31987.2|32057.6|31994.8|32043.6|31981.3|469
1643334300000|2022-01-28 01:45:00|32051.5|31984.1|32051.3|31988.9|32054|31992.1|32044.3|31983.3|595
1643334600000|2022-01-28 01:50:00|32050.9|31989|32050.3|31985.5|32055.3|31993.1|32044.2|31982.4|477
1643334900000|2022-01-28 01:55:00|32050.2|31983.8|32044.3|31980.5|32053.7|31990.2|32037.1|31974.1|601
1643335200000|2022-01-28 02:00:00|32044.6|31980.7|32039.5|31976.5|32047.6|31985.6|32033.3|31971.7|503
1643335500000|2022-01-28 02:05:00|32039.8|31976.1|32038|31976.2|32044.1|31983.7|32034.2|31971.9|497
1643335800000|2022-01-28 02:10:00|32038.1|31976.3|32036.2|31976.1|32043.2|31985|32032.2|31970.2|485
1643336100000|2022-01-28 02:15:00|32036|31975.6|32038.4|31975.5|32041.8|31982.2|32033.4|31970|344
1643336400000|2022-01-28 02:20:00|32037.8|31972.8|32040.7|31980.3|32046.2|31985.2|32035|31971.5|458
1643336700000|2022-01-28 02:25:00|32041.4|31980.9|32035.2|31972.9|32045.7|31983.1|32026.7|31965|441
1643337000000|2022-01-28 02:30:00|32032.7|31972.7|32038.4|31978.4|32040.2|31980.6|32027.3|31969|559
1643337300000|2022-01-28 02:35:00|32037.6|31978.9|32036|31979.9|32043.2|31984.7|32031.8|31975.9|397
1643337600000|2022-01-28 02:40:00|32039.3|31980.1|32035.1|31973.4|32040.8|31984|32028.7|31970.1|398
1643337900000|2022-01-28 02:45:00|32035.3|31973.2|32028.1|31965.7|32038.6|31977.8|32025.4|31964.6|376
1643338200000|2022-01-28 02:50:00|32028.3|31965.4|32027.3|31965.6|32032|31970.5|32021.3|31963|283
1643338500000|2022-01-28 02:55:00|32027.1|31964.9|32025.3|31963.1|32029.5|31970.7|32019.4|31961.7|446
1643338800000|2022-01-28 03:00:00|32025.1|31963.3|32023.7|31963.1|32028.9|31969.4|32018|31958.9|467
1643339100000|2022-01-28 03:05:00|32022.8|31963.5|32021.3|31958|32030|31966.5|32018.6|31956.4|448
1643339400000|2022-01-28 03:10:00|32019.5|31957.3|32019.4|31956.5|32024.5|31962.1|32012.9|31954|321
1643339700000|2022-01-28 03:15:00|32018.2|31956|32023.9|31956.2|32025.5|31963|32017|31952.9|363
1643340000000|2022-01-28 03:20:00|32025.1|31956|32020.1|31953.2|32025.1|31962.7|32013.7|31951.5|385
1643340300000|2022-01-28 03:25:00|32018.7|31953.6|32024.6|31962.7|32029.3|31967.2|32014.8|31952.5|439
1643340600000|2022-01-28 03:30:00|32024.8|31963|32021.2|31962.1|32027.8|31966.6|32015.3|31956.2|500
1643340900000|2022-01-28 03:35:00|32020.1|31962.3|32025.9|31961|32029.7|31966.4|32017.2|31958.2|474
1643341200000|2022-01-28 03:40:00|32025.3|31961.2|32029.7|31962.4|32030.8|31967.9|32021.1|31958.4|578
1643341500000|2022-01-28 03:45:00|32028.6|31960.7|32027.9|31961.1|32029.9|31965.8|32019.3|31955.4|480
1643341800000|2022-01-28 03:50:00|32027.3|31962|32024.3|31958.9|32030.6|31964.7|32018.8|31955.4|520
1643342100000|2022-01-28 03:55:00|32025.1|31958.7|32026.1|31961|32027.4|31967.3|32018.6|31955.5|435
1643342400000|2022-01-28 04:00:00|32025.2|31961.1|32022.9|31966.8|32029.8|31967.2|32018.5|31957.9|470
1643342700000|2022-01-28 04:05:00|32024.2|31966.2|32024.1|31964.3|32028.3|31969.1|32017.3|31960.1|371
1643343000000|2022-01-28 04:10:00|32023.4|31963.4|32030|31965.4|32032.3|31970.7|32022.3|31959.8|443
1643343300000|2022-01-28 04:15:00|32030.2|31965.5|32033.9|31974.2|32038|31980.2|32023.9|31964.6|410
1643343600000|2022-01-28 04:20:00|32033.1|31974.3|32034.3|31968.4|32040.6|31980.9|32028.2|31968.4|344
1643343900000|2022-01-28 04:25:00|32033.4|31968.6|32031|31968.3|32036|31973.3|32029.1|31967.3|518
1643344200000|2022-01-28 04:30:00|32031.4|31967.9|32033|31971.6|32036.8|31974.1|32028.8|31967.3|422
1643344500000|2022-01-28 04:35:00|32033.9|31970.9|32032.8|31968.9|32034.9|31976.4|32026.4|31968.6|373
1643344800000|2022-01-28 04:40:00|32032.4|31969.1|32026.5|31967.1|32036.9|31977.3|32025.6|31959.8|410
1643345100000|2022-01-28 04:45:00|32026.8|31966.7|32031.1|31967.2|32033|31973.1|32022.1|31958.9|365
1643345400000|2022-01-28 04:50:00|32030.3|31967.3|32037.6|31972.3|32039.4|31979.1|32024.9|31964.2|383
1643345700000|2022-01-28 04:55:00|32036.8|31974.8|32029.8|31965.5|32038.8|31977.7|32025.8|31962.3|370
1643346000000|2022-01-28 05:00:00|32031|31965.6|32031.3|31966.6|32036.2|31971.6|32026.7|31963|397
1643346300000|2022-01-28 05:05:00|32031.6|31964.8|32031.5|31969.7|32036|31974.6|32025.5|31963.1|395
1643346600000|2022-01-28 05:10:00|32031.3|31970.5|32034.2|31967.6|32038.5|31978.1|32028.1|31963.6|432
1643346900000|2022-01-28 05:15:00|32033.5|31968|32026.5|31961.3|32035.7|31973.8|32020.7|31960|406
1643347200000|2022-01-28 05:20:00|32025.7|31961.1|32027.8|31960|32028.6|31966.2|32019|31956.9|450
1643347500000|2022-01-28 05:25:00|32027.9|31959.9|32020.3|31957.3|32029.4|31967.3|32018.8|31957.3|325
1643347800000|2022-01-28 05:30:00|32019.8|31957.7|32023.1|31963.7|32026.1|31965.4|32016.3|31955.3|468
1643348100000|2022-01-28 05:35:00|32023.5|31962.6|32031.2|31960.6|32033.5|31972.5|32019.8|31956|668
1643348400000|2022-01-28 05:40:00|32032|31961|32023.6|31958.3|32052.3|31972.8|32021.6|31946.4|605
1643348700000|2022-01-28 05:45:00|32023.7|31960|32020.2|31956.7|32032.4|31966.1|32017.6|31943.3|486
1643349000000|2022-01-28 05:50:00|32021.5|31953.1|32022.6|31960.1|32025|31962.3|32014.9|31939.3|419
1643349300000|2022-01-28 05:55:00|32021.3|31960.2|32017.8|31958.2|32022.9|31962|32012.8|31952.5|519
1643349600000|2022-01-28 06:00:00|32017.3|31957.7|32013.7|31958.2|32018.6|31963.4|32007.7|31955.4|570
1643349900000|2022-01-28 06:05:00|32013.1|31959.1|32013.7|31962.1|32022.1|31966.7|32008|31957|550
1643350200000|2022-01-28 06:10:00|32014.4|31962.7|32018.2|31965.2|32024.2|31969.4|32010.3|31959.9|652
1643350500000|2022-01-28 06:15:00|32018.9|31965.6|32014.3|31956.9|32022.7|31967.6|32009.8|31954.9|513
1643350800000|2022-01-28 06:20:00|32014.5|31956.8|32022.3|31965.2|32026.1|31968.5|32011.4|31953.1|432
1643351100000|2022-01-28 06:25:00|32028.4|31962.2|32005.6|31955.6|32028.4|31968.8|32004.3|31954.3|486
1643351400000|2022-01-28 06:30:00|32005.5|31955.5|32000.1|31950.1|32009.7|31959.6|31999.5|31949.5|395
1643351700000|2022-01-28 06:35:00|32000.9|31950.9|31995.8|31945.8|32001.4|31951.4|31994.5|31944.5|403
1643352000000|2022-01-28 06:40:00|31995.3|31945.3|31995.9|31945.9|32001.1|31951.1|31994.5|31944.5|492
1643352300000|2022-01-28 06:45:00|31995.6|31945.6|32003.4|31953.4|32005.1|31955.1|31994.9|31944.9|486
1643352600000|2022-01-28 06:50:00|32002.8|31952.8|32005.7|31955.7|32006.2|31956.2|32000.9|31950.9|477
1643352900000|2022-01-28 06:55:00|32005.4|31955.4|32012.3|31959.2|32018.8|31964.8|31997.7|31947.2|507
1643353200000|2022-01-28 07:00:00|32012.7|31962.7|31999|31979|32023.8|31986.6|31996.5|31952.1|807
1643353500000|2022-01-28 07:05:00|31996.5|31976.5|32018.7|31968.7|32020.2|31983.4|31994.2|31959|635
1643353800000|2022-01-28 07:10:00|32018.8|31968.8|32030.3|31980.3|32037.6|31998.6|32017.2|31967.2|694
1643354100000|2022-01-28 07:15:00|32032.3|31982.3|32066.7|32016.7|32112.8|32025.2|32029.7|31973.2|835
1643354400000|2022-01-28 07:20:00|32067.4|32017.4|32074.5|32023.4|32078.5|32025.6|32057.3|32001|744
1643354700000|2022-01-28 07:25:00|32074.4|32022.2|32101.1|32051.1|32106.4|32071.1|32066.1|31999.7|904
1643355000000|2022-01-28 07:30:00|32092.8|32072.8|32091.6|32071.6|32118.7|32082.2|32082.6|32050.2|751
1643355300000|2022-01-28 07:35:00|32091.5|32071.5|32062|32042|32102.2|32077.2|32053.7|32028.3|783
1643355600000|2022-01-28 07:40:00|32062.4|32042.4|32010.6|31990.6|32065.5|32043.3|32007.7|31972|685
1643355900000|2022-01-28 07:45:00|32010.8|31990.8|32020.4|32000.4|32036.5|32004.1|32010.5|31975.9|667
1643356200000|2022-01-28 07:50:00|32020.9|32000.9|31982.7|31962.7|32033.2|32002.3|31982.1|31943.8|669
1643356500000|2022-01-28 07:55:00|31981|31961|31976|31956|31991.7|31971.7|31952.9|31924.3|743
1643356800000|2022-01-28 08:00:00|31974.6|31954.6|31993.8|31973.8|32012.2|31983.4|31973.2|31952.7|807
1643357100000|2022-01-28 08:05:00|31993.1|31973.1|31987.2|31967.2|32010.7|31977.2|31983.7|31956.7|771
1643357400000|2022-01-28 08:10:00|31987.5|31967.5|31989.2|31969.2|31993.5|31973.5|31984.3|31964.3|775
1643357700000|2022-01-28 08:15:00|31989|31969|31995.4|31975.4|31996.8|31976.8|31983.2|31963.2|768
1643358000000|2022-01-28 08:20:00|31995.1|31975.1|31993.6|31973.6|31997.5|31977.5|31986.8|31966.8|693
1643358300000|2022-01-28 08:25:00|31993.7|31973.7|31976.5|31956.5|31999.3|31979.3|31974.7|31954.7|793
1643358600000|2022-01-28 08:30:00|31976.3|31956.3|32021.9|32001.9|32037.1|32003.7|31976.2|31956.2|722
1643358900000|2022-01-28 08:35:00|32021.5|32001.5|32026.8|32006.8|32040.9|32015.8|32010.3|31976.2|803
1643359200000|2022-01-28 08:40:00|32028.1|32008.1|32041.3|32021.3|32078.9|32043.8|32027.9|31993.4|879
1643359500000|2022-01-28 08:45:00|32041.2|32021.2|32041.5|32021.5|32052.6|32032.6|32011.4|31991.4|857
1643359800000|2022-01-28 08:50:00|32041.6|32021.6|32010.8|31990.8|32060.4|32026.7|32010.5|31990.5|798
1643360100000|2022-01-28 08:55:00|32010.7|31990.7|32027.2|32007.2|32045.5|32013.4|32001.2|31964.9|896
1643360400000|2022-01-28 09:00:00|32019|31999|31998.6|31978.6|32036.2|32002.7|31991.5|31947.4|890
1643360700000|2022-01-28 09:05:00|31997.9|31977.9|31985.1|31965.1|31999.2|31979.2|31979.9|31959.9|668
1643361000000|2022-01-28 09:10:00|31985.2|31965.2|32007.1|31987.1|32019.2|31989|31980.1|31960.1|756
1643361300000|2022-01-28 09:15:00|32007.5|31987.5|32045.1|32025.1|32061.3|32026.3|32007.4|31987.4|711
1643361600000|2022-01-28 09:20:00|32045.5|32025.5|32073.8|32053.8|32073.8|32053.8|32041.8|32021.8|728
1643361900000|2022-01-28 09:25:00|32073.3|32053.3|32075.2|32055.2|32080|32060|32070.8|32050.8|607
1643362200000|2022-01-28 09:30:00|32075.1|32055.1|32066.9|32046.9|32075.1|32055.1|32059.8|32039.8|792
1643362500000|2022-01-28 09:35:00|32066.8|32046.8|32079.4|32059.4|32092.5|32072.5|32051|32031|682
1643362800000|2022-01-28 09:40:00|32079.5|32059.5|32094.6|32074.6|32109.4|32089.4|32076.3|32056.3|750
1643363100000|2022-01-28 09:45:00|32094|32074|32103.8|32083.8|32118.2|32090.6|32084|32064|745
1643363400000|2022-01-28 09:50:00|32103.4|32083.4|32108.1|32088.1|32108.1|32088.1|32090.2|32070.2|591
1643363700000|2022-01-28 09:55:00|32107.5|32087.5|32104.2|32084.2|32111.8|32091.8|32091.4|32071.4|745
1643364000000|2022-01-28 10:00:00|32105.2|32085.2|32107.6|32087.6|32123.4|32103.4|32101.4|32081.4|651
1643364300000|2022-01-28 10:05:00|32107.7|32087.7|32111.3|32091.3|32116.5|32096.5|32101.2|32081.2|694
1643364600000|2022-01-28 10:10:00|32111|32091|32117.1|32097.1|32122.5|32102.5|32108.8|32088.8|651
1643364900000|2022-01-28 10:15:00|32116.5|32096.5|32130.9|32110.9|32134.3|32114.3|32111.9|32091.9|631
1643365200000|2022-01-28 10:20:00|32131|32111|32151.6|32131.6|32171.2|32143.4|32131|32055.9|677
1643365500000|2022-01-28 10:25:00|32152.8|32132.8|32148.7|32128.7|32164.8|32144.8|32135.4|32112.3|803
1643365800000|2022-01-28 10:30:00|32145.9|32125.9|32168.9|32148.9|32172.7|32152.7|32131|32094.5|761
1643366100000|2022-01-28 10:35:00|32169|32149|32150.2|32130.2|32174.1|32151.1|32146.3|32124.1|791
1643366400000|2022-01-28 10:40:00|32149.7|32129.7|32169|32149|32172.7|32152.7|32146.5|32126.5|830
1643366700000|2022-01-28 10:45:00|32169.9|32149.9|32153.5|32133.5|32171.7|32151.7|32141.3|32114.5|654
1643367000000|2022-01-28 10:50:00|32153.4|32133.4|32189|32169|32189|32169|32153.4|32133.4|620
1643367300000|2022-01-28 10:55:00|32188.9|32168.9|32173.6|32153.6|32200.9|32180.9|32170.9|32150.9|756
1643367600000|2022-01-28 11:00:00|32174.3|32154.3|32227.3|32207.3|32228.9|32208.9|32169.5|32149.5|850
1643367900000|2022-01-28 11:05:00|32227.6|32207.6|32201.4|32181.4|32236.4|32211.9|32193.9|32158.5|880
1643368200000|2022-01-28 11:10:00|32202.3|32182.3|32234.1|32214.1|32241.6|32221.6|32195.6|32160.1|828
1643368500000|2022-01-28 11:15:00|32234.7|32214.7|32251.7|32231.7|32278.1|32258.1|32234.4|32214.4|880
1643368800000|2022-01-28 11:20:00|32251.5|32231.5|32248.8|32228.8|32271.5|32241.5|32217|32190.3|886
1643369100000|2022-01-28 11:25:00|32248.9|32228.9|32255.3|32235.3|32264|32235.3|32228.2|32193.5|909
1643369400000|2022-01-28 11:30:00|32254.7|32234.7|32220.6|32200.6|32254.7|32234.7|32220.6|32200.6|607
1643369700000|2022-01-28 11:35:00|32220.4|32200.4|32217.9|32197.9|32226.5|32206.5|32204.2|32184.2|725
1643370000000|2022-01-28 11:40:00|32218.1|32198.1|32237.9|32217.9|32262|32234.8|32211.9|32191.9|782
1643370300000|2022-01-28 11:45:00|32237.8|32217.8|32248.5|32228.5|32260.5|32234.7|32229.5|32209.5|702
1643370600000|2022-01-28 11:50:00|32248.3|32228.3|32248.1|32228.1|32256|32236|32239.9|32219.9|567
1643370900000|2022-01-28 11:55:00|32247.7|32227.7|32253.9|32233.9|32257|32237|32242.9|32222.9|668
1643371200000|2022-01-28 12:00:00|32253.5|32233.5|32247.1|32227.1|32265.6|32245.6|32244.6|32224.6|873
1643371500000|2022-01-28 12:05:00|32246.9|32226.9|32257.2|32237.2|32289.6|32256.5|32243.7|32210.7|813
1643371800000|2022-01-28 12:10:00|32256.4|32236.4|32251.7|32231.7|32279.8|32254.3|32250|32217.7|754
1643372100000|2022-01-28 12:15:00|32252.5|32232.5|32230|32210|32262|32242|32228.7|32208.7|713
1643372400000|2022-01-28 12:20:00|32229.8|32209.8|32244.3|32224.3|32258.3|32224.7|32227.5|32199|647
1643372700000|2022-01-28 12:25:00|32244.4|32224.4|32252.5|32232.5|32257.7|32237.7|32244|32224|717
1643373000000|2022-01-28 12:30:00|32252.2|32232.2|32235.4|32215.4|32253.9|32233.8|32228.8|32203.9|680
1643373300000|2022-01-28 12:35:00|32236.6|32216.6|32242.3|32222.3|32256.4|32231.2|32229.6|32204.8|761
1643373600000|2022-01-28 12:40:00|32242.4|32222.4|32237.7|32217.7|32251.1|32231.1|32235.4|32215.4|655
1643373900000|2022-01-28 12:45:00|32237.4|32217.4|32239.3|32219.3|32243.1|32223.1|32234.1|32214.1|696
1643374200000|2022-01-28 12:50:00|32239.1|32219.1|32257.4|32237.4|32257.9|32237.9|32235.5|32215.5|601
1643374500000|2022-01-28 12:55:00|32257.9|32237.9|32250.5|32230.5|32265.5|32245.5|32250.5|32230.5|687
1643374800000|2022-01-28 13:00:00|32250.6|32230.6|32213.1|32193.1|32250.6|32230.6|32204|32182.8|809
1643375100000|2022-01-28 13:05:00|32213.6|32193.6|32210.7|32190.7|32233.4|32204.2|32207.1|32183.4|912
1643375400000|2022-01-28 13:10:00|32212.2|32192.2|32187.4|32167.4|32218.2|32198.2|32168.9|32138|922
1643375700000|2022-01-28 13:15:00|32186.8|32166.8|32178.1|32158.1|32215.3|32181.7|32171.8|32140.9|952
1643376000000|2022-01-28 13:20:00|32178.7|32158.7|32196.2|32176.2|32214.4|32179.7|32169.4|32149.4|951
1643376300000|2022-01-28 13:25:00|32195.9|32175.9|32213.1|32148.6|32223.3|32190.3|32182.6|32148.6|808
1643376600000|2022-01-28 13:30:00|32214.5|32146.4|32131.6|32111.6|32228.7|32167.5|32123.6|32095.5|1040
1643376900000|2022-01-28 13:35:00|32131.9|32111.9|32100|32080|32141.1|32121.1|32098.8|32069.7|1012
1643377200000|2022-01-28 13:40:00|32099.2|32079.2|32103.3|32083.3|32105.8|32085.8|32080.1|32060.1|989
1643377500000|2022-01-28 13:45:00|32103.7|32083.7|32141.9|32121.9|32153.6|32122.9|32096.6|32076.6|935
1643377800000|2022-01-28 13:50:00|32142.3|32122.3|32103|32083|32142.6|32122.6|32103|32082|926
1643378100000|2022-01-28 13:55:00|32102.4|32082.4|32051|32031|32103.8|32083.8|32050.9|32030.9|947
1643378400000|2022-01-28 14:00:00|32051.6|32031.6|32096.8|32076.8|32116.8|32082.1|32029.2|32009.2|943
1643378700000|2022-01-28 14:05:00|32096.1|32076.1|32125.6|32105.6|32125.6|32105.6|32089.8|32069.8|870
1643379000000|2022-01-28 14:10:00|32123.2|32103.2|32114.6|32094.6|32130.3|32110.3|32078.3|32058.3|893
1643379300000|2022-01-28 14:15:00|32113.9|32093.9|32148.2|32128.2|32164.2|32131.7|32109.3|32083.6|992
1643379600000|2022-01-28 14:20:00|32148.7|32128.7|32145.7|32125.7|32172.5|32137.7|32112.6|32088.8|990
1643379900000|2022-01-28 14:25:00|32145.3|32125.3|32117.6|32097.6|32171.9|32136|32099|32066.5|981
1643380200000|2022-01-28 14:30:00|32117.3|32097.3|32099.7|32079.7|32138.4|32105.3|32087.3|32053.7|994
1643380500000|2022-01-28 14:35:00|32100.3|32080.3|32096.7|32076.7|32128.2|32107.4|32079.8|32059|1019
1643380800000|2022-01-28 14:40:00|32097.2|32077.2|32113.6|32093.6|32133.1|32100.3|32097.2|32075.4|746
1643381100000|2022-01-28 14:45:00|32113.5|32093.5|32059.7|32039.7|32120.9|32100.9|32056.3|32024.3|935
1643381400000|2022-01-28 14:50:00|32057.6|32037.6|32093.9|32073.9|32107.8|32073.9|32050.7|32018|1037
1643381700000|2022-01-28 14:55:00|32111.1|32061.1|32137.4|32087.4|32140.1|32102.8|32067.4|32033.2|1026
1643382000000|2022-01-28 15:00:00|32138.3|32088.3|32132.3|32112.3|32156.3|32123.7|32123.2|32085.6|947
1643382300000|2022-01-28 15:05:00|32133.5|32113.5|32148.6|32128.6|32166.9|32131.2|32133.5|32103.6|826
1643382600000|2022-01-28 15:10:00|32148.7|32128.7|32197.5|32177.5|32209.7|32181.1|32147.8|32119|968
1643382900000|2022-01-28 15:15:00|32196.2|32176.2|32189.8|32169.8|32220.4|32190.9|32187.1|32158.6|1009
1643383200000|2022-01-28 15:20:00|32189.9|32169.9|32202.8|32182.8|32219.4|32186.3|32186.7|32153.2|858
1643383500000|2022-01-28 15:25:00|32202.4|32182.4|32207.6|32187.6|32224.6|32193.4|32201.5|32174.4|823
1643383800000|2022-01-28 15:30:00|32207.7|32187.7|32218.4|32198.4|32245.5|32214.4|32205.7|32175.6|834
1643384100000|2022-01-28 15:35:00|32218.8|32198.8|32199.2|32179.2|32222.9|32199.7|32187.9|32163.3|747
1643384400000|2022-01-28 15:40:00|32198.9|32178.9|32195.7|32175.7|32222.9|32188.4|32192.8|32157.4|713
1643384700000|2022-01-28 15:45:00|32196|32176|32168.6|32148.6|32213.5|32184.4|32168.6|32136.5|894
1643385000000|2022-01-28 15:50:00|32168.7|32148.7|32152.8|32132.8|32169|32149|32146.6|32126.6|895
1643385300000|2022-01-28 15:55:00|32153|32133|32139.7|32119.7|32162.2|32142.2|32133.4|32113.4|943
1643385600000|2022-01-28 16:00:00|32139.1|32119.1|32156|32136|32161.2|32141.2|32138.4|32118.4|962
1643385900000|2022-01-28 16:05:00|32157.2|32137.2|32165|32145|32175.2|32146|32154.2|32122.9|769
1643386200000|2022-01-28 16:10:00|32164.6|32144.6|32129.2|32109.2|32166|32145.2|32126.4|32093.9|840
1643386500000|2022-01-28 16:15:00|32129.9|32109.9|32105.4|32085.4|32157.8|32120.4|32099.6|32058.8|864
1643386800000|2022-01-28 16:20:00|32105.7|32085.7|32107.8|32087.8|32134.1|32101.8|32101.8|32072.7|810
1643387100000|2022-01-28 16:25:00|32107.1|32087.1|32102.3|32052.3|32126.9|32094.9|32089.7|32049.8|853
1643387400000|2022-01-28 16:30:00|32102|32052|32106.7|32086.7|32120.4|32090.1|32095.2|32049.6|939
1643387700000|2022-01-28 16:35:00|32108.2|32088.2|32097.8|32077.8|32121.6|32090.9|32086|32052|865
1643388000000|2022-01-28 16:40:00|32097.7|32077.7|32132.6|32112.6|32151.8|32117.1|32094|32060.3|803
1643388300000|2022-01-28 16:45:00|32132|32112|32171.1|32121.1|32187.6|32137.6|32127.8|32094.7|883
1643388600000|2022-01-28 16:50:00|32171.9|32121.9|32170.3|32111.5|32176.4|32126.4|32155.6|32100.3|722
1643388900000|2022-01-28 16:55:00|32170.9|32111.3|32163.1|32108.4|32177.7|32125.1|32161.5|32105.2|765
1643389200000|2022-01-28 17:00:00|32167.8|32107.4|32162.5|32107.5|32175.3|32124|32157.8|32103.3|795
1643389500000|2022-01-28 17:05:00|32162.7|32107.4|32159.5|32103.1|32168.5|32115|32156.4|32097.5|714
1643389800000|2022-01-28 17:10:00|32159.9|32103|32170.3|32114.3|32172.4|32116.4|32155.2|32097.5|690
1643390100000|2022-01-28 17:15:00|32168.9|32114.7|32170.7|32119.7|32180.2|32128.2|32166|32110.1|605
1643390400000|2022-01-28 17:20:00|32170.8|32120.3|32176.6|32126.6|32179.2|32128.6|32168|32114|576
1643390700000|2022-01-28 17:25:00|32176.5|32126.5|32175.6|32125.6|32185.3|32135.3|32171.3|32116.9|623
1643391000000|2022-01-28 17:30:00|32176|32126|32170.9|32120.9|32180.1|32129.4|32166.6|32115|564
1643391300000|2022-01-28 17:35:00|32170.7|32119.9|32187.7|32137|32189.7|32139.7|32166.7|32114.6|566
1643391600000|2022-01-28 17:40:00|32188.5|32138.5|32189.1|32139.1|32193.2|32143.2|32184.8|32133.6|504
1643391900000|2022-01-28 17:45:00|32190.5|32140.5|32187.7|32137.7|32195.8|32145.8|32184.2|32134.2|590
1643392200000|2022-01-28 17:50:00|32188.7|32138.7|32194.7|32144.7|32194.8|32154.1|32173.1|32133.1|625
1643392500000|2022-01-28 17:55:00|32193.8|32143.8|32205.1|32155.1|32205.3|32155.3|32190.5|32140.5|539
1643392800000|2022-01-28 18:00:00|32205.2|32155.2|32202.4|32152.4|32208.9|32158.9|32196.5|32146.5|509
1643393100000|2022-01-28 18:05:00|32202.6|32152.6|32200.7|32150.7|32204.4|32154.4|32194.2|32144.2|549
1643393400000|2022-01-28 18:10:00|32200.8|32150.8|32196.9|32146.9|32202.4|32162.6|32179.3|32140.2|715
1643393700000|2022-01-28 18:15:00|32195.2|32145.2|32206.4|32156.4|32206.4|32156.4|32191.4|32141.4|771
1643394000000|2022-01-28 18:20:00|32205.4|32155.4|32208|32158|32213.5|32163.5|32200.6|32150|587
1643394300000|2022-01-28 18:25:00|32209.6|32159.6|32203.5|32153.5|32215|32178.6|32198.6|32153|587
1643394600000|2022-01-28 18:30:00|32204.8|32154.8|32204.2|32154.2|32210.5|32160.5|32196.3|32146.3|709
1643394900000|2022-01-28 18:35:00|32204.7|32154.7|32199.7|32149.7|32212.1|32162.1|32196|32146|634
1643395200000|2022-01-28 18:40:00|32200.1|32150.1|32193.3|32143.3|32202.5|32164.3|32183.2|32138.8|691
1643395500000|2022-01-28 18:45:00|32193.6|32143.6|32191.7|32141.7|32199.6|32164|32180.6|32136|682
1643395800000|2022-01-28 18:50:00|32192.1|32142.1|32197.8|32147.8|32200.2|32163.4|32183.4|32139|756
1643396100000|2022-01-28 18:55:00|32196.7|32146.7|32188.8|32168.8|32202.9|32169.1|32186.4|32142|679
1643396400000|2022-01-28 19:00:00|32189.7|32169.7|32216.7|32166.7|32220.6|32184.8|32186.6|32150.8|695
1643396700000|2022-01-28 19:05:00|32202.4|32182.4|32214.1|32194.1|32227.6|32194.1|32202.4|32168.5|626
1643397000000|2022-01-28 19:10:00|32214.2|32194.2|32215.3|32195.3|32231.9|32197.8|32208.6|32174.5|578
1643397300000|2022-01-28 19:15:00|32215.4|32195.4|32211.1|32191.1|32230.7|32198.9|32208.8|32174.2|607
1643397600000|2022-01-28 19:20:00|32210.6|32190.6|32232.5|32182.5|32232.8|32197|32206.7|32174.5|472
1643397900000|2022-01-28 19:25:00|32232.1|32182.1|32216.7|32196.7|32233.6|32200.9|32212.5|32177.9|461
1643398200000|2022-01-28 19:30:00|32222.8|32202.8|32220.9|32200.9|32238|32203.2|32211.7|32177.7|495
1643398500000|2022-01-28 19:35:00|32221.1|32201.1|32215.7|32195.7|32241|32204.9|32214.3|32178.9|449
1643398800000|2022-01-28 19:40:00|32215.8|32195.8|32196.2|32176.2|32229.8|32196.2|32195.5|32160.8|512
1643399100000|2022-01-28 19:45:00|32196.5|32176.5|32193.2|32173.2|32210.4|32182.8|32191.4|32155.5|432
1643399400000|2022-01-28 19:50:00|32192.6|32172.6|32202|32182|32219.9|32187.1|32192.6|32158.9|559
1643399700000|2022-01-28 19:55:00|32202.1|32182.1|32215.3|32195.3|32231.4|32197|32200.4|32166.7|606
1643400000000|2022-01-28 20:00:00|32217.2|32197.2|32229.1|32179.1|32240.5|32204.6|32214.2|32178.2|564
1643400300000|2022-01-28 20:05:00|32228.7|32178.7|32217.2|32197.2|32234.6|32198.8|32212|32177.6|391
1643400600000|2022-01-28 20:10:00|32218.5|32198.5|32215.8|32195.8|32235.8|32199.2|32211.7|32176.4|335
1643400900000|2022-01-28 20:15:00|32215.5|32195.5|32235.9|32185.9|32236.9|32202.9|32213.7|32180.9|389
1643401200000|2022-01-28 20:20:00|32235.6|32185.6|32225.1|32205.1|32243.7|32208|32219|32182.5|383
1643401500000|2022-01-28 20:25:00|32224.7|32204.7|32233.4|32183.4|32244.6|32206.7|32216.7|32181.7|474
1643401800000|2022-01-28 20:30:00|32233.5|32183.5|32236.4|32186.4|32242.2|32209|32217.1|32180.8|462
1643402100000|2022-01-28 20:35:00|32235.9|32185.9|32231.5|32181.5|32236.5|32200.5|32212.7|32176|448
1643402400000|2022-01-28 20:40:00|32231.4|32181.4|32230.1|32180.1|32237.1|32202.9|32213.9|32179.8|439
1643402700000|2022-01-28 20:45:00|32230.2|32180.2|32223.4|32173.4|32233.5|32199|32210.8|32173.4|380
1643403000000|2022-01-28 20:50:00|32206.6|32186.6|32207.2|32187.2|32227|32193|32202.6|32168.4|464
1643403300000|2022-01-28 20:55:00|32207.1|32187.1|32210.3|32160.3|32225.1|32189.5|32201|32159.4|618
1643403600000|2022-01-28 21:00:00|32210.8|32160.8|32222.1|32172.1|32223|32173|32206.1|32156.1|567
1643403900000|2022-01-28 21:05:00|32220.4|32170.4|32221.8|32171.8|32225.3|32186.1|32206.1|32167.5|309
1643404200000|2022-01-28 21:10:00|32222.7|32172.7|32217.6|32165.5|32224.5|32183.7|32199.6|32163.6|300
1643404500000|2022-01-28 21:15:00|32216.8|32166.7|32220.8|32170.8|32224|32181.3|32201.3|32161.5|322
1643404800000|2022-01-28 21:20:00|32220.9|32170.9|32217.3|32167.3|32225.5|32174.3|32214.9|32164.9|313
1643405100000|2022-01-28 21:25:00|32218.7|32168.7|32218.2|32168.2|32228.3|32178.4|32198.4|32160|235
1643405400000|2022-01-28 21:30:00|32215|32165|32203.3|32153.3|32226.6|32167.5|32199.8|32126.6|353
1643405700000|2022-01-28 21:35:00|32203.6|32153.6|32201.6|32151.6|32207.5|32157.5|32200.8|32150.8|218
1643406000000|2022-01-28 21:40:00|32201.8|32151.8|32199|32149|32202.7|32152.7|32195.7|32145.7|161
1643406300000|2022-01-28 21:45:00|32196.9|32146.9|32196.7|32076.7|32228|32153.4|32195.6|32076.7|246
1643406600000|2022-01-28 21:50:00|32220.7|32107.6|32246.5|32131.1|32249.5|32144.7|32196.4|32076.4|872
1643406900000|2022-01-28 21:55:00|32247.5|32132.7|32203.1|32083.1|32253.2|32133.2|32172.1|32052.1|190
1643576400000|2022-01-30 21:00:00|32220.5|32091.9|32210.1|32102|32233.9|32102|32210.1|32088.9|5
1643577000000|2022-01-30 21:10:00|32242.5|32097.5|32210.1|32102|32242.5|32102|32210.1|32097.5|2
1643577300000|2022-01-30 21:15:00|32242.5|32097.5|32210.1|32102|32242.5|32102|32210.1|32097.5|2
1643577600000|2022-01-30 21:20:00|32242.5|32097.5|32210.1|32102|32242.5|32102|32210.1|32097.5|2
1643577900000|2022-01-30 21:25:00|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|1
1643578200000|2022-01-30 21:30:00|32240.7|32095.7|32208.3|32096.5|32240.7|32096.5|32208.3|32095.7|2
1643579400000|2022-01-30 21:50:00|32240.7|32095.7|32208.3|32096.5|32240.7|32096.5|32208.3|32095.7|2
1643579700000|2022-01-30 21:55:00|32210.9|32102|32208.3|32097.3|32210.9|32102|32208.3|32097.3|2
1643580000000|2022-01-30 22:00:00|32225|32087.1|32197.5|32098.1|32243.7|32113.4|32197.5|32084.3|54
1643580300000|2022-01-30 22:05:00|32226.2|32106.2|32214.9|32094.9|32227.8|32107.8|32194.3|32092.8|59
1643580600000|2022-01-30 22:10:00|32194.3|32105.6|32194.3|32105.6|32224.7|32105.6|32194.3|32096.8|12
1643580900000|2022-01-30 22:15:00|32204.9|32109.4|32193.1|32106.5|32221.1|32112.2|32193.1|32094.1|17
1643581200000|2022-01-30 22:20:00|32215|32099.4|32212.6|32110.9|32223.4|32111.1|32193.1|32099.4|72
1643581500000|2022-01-30 22:25:00|32213|32110.8|32216.9|32109.9|32223.2|32111.9|32196.6|32098.4|109
1643581800000|2022-01-30 22:30:00|32216.3|32109|32225.9|32105.9|32227.3|32113|32194|32097.5|211
1643582100000|2022-01-30 22:35:00|32225|32105|32223.5|32103.5|32227.3|32111.1|32194|32095.8|238
1643582400000|2022-01-30 22:40:00|32224.7|32104.7|32225.4|32105.4|32227.3|32112|32197.9|32098.7|247
1643582700000|2022-01-30 22:45:00|32225.8|32105.8|32225.6|32105.6|32226.1|32137.6|32190.2|32095.8|158
1643583000000|2022-01-30 22:50:00|32216.9|32099.9|32221.3|32101.3|32227.1|32134.5|32191.7|32099.7|185
1643583300000|2022-01-30 22:55:00|32222.2|32102.2|32223.8|32103.8|32227.2|32124.9|32197.3|32096.5|194
1643583600000|2022-01-30 23:00:00|32223.6|32103.6|32240.1|32120.1|32256.1|32137.6|32199.8|32096.2|320
1643583900000|2022-01-30 23:05:00|32239.7|32119.7|32228.6|32126.2|32241.6|32134.1|32213.3|32111.1|414
1643584200000|2022-01-30 23:10:00|32229.8|32125.3|32228.9|32117.9|32239|32147.8|32204.5|32112.1|361
1643584500000|2022-01-30 23:15:00|32228.8|32114.1|32218.3|32115.1|32232.9|32135.1|32204.6|32108.7|371
1643584800000|2022-01-30 23:20:00|32217.9|32115.5|32210.4|32106.7|32227.9|32133.1|32198.9|32103.8|299
1643585100000|2022-01-30 23:25:00|32212.7|32105.9|32205.8|32118.4|32222.4|32123.8|32196.7|32093.3|268
1643585400000|2022-01-30 23:30:00|32202|32113|32210.9|32108.9|32218.3|32120.8|32193.5|32096.6|281
1643585700000|2022-01-30 23:35:00|32210.5|32109.5|32207.2|32096.1|32218.8|32122.5|32192.6|32095.9|333
1643586000000|2022-01-30 23:40:00|32211.9|32092.9|32195.4|32106.2|32213|32122.4|32181.3|32091.8|308
1643586300000|2022-01-30 23:45:00|32195.7|32106.6|32209.4|32118|32221.4|32122.6|32186.7|32090.7|458
1643586600000|2022-01-30 23:50:00|32210.3|32117.3|32199.4|32110.5|32221.4|32129.7|32181.1|32091.8|476
1643586900000|2022-01-30 23:55:00|32199|32111.5|32189.5|32096.6|32216.7|32124.1|32170.7|32090.4|463
1643587200000|2022-01-31 00:00:00|32190.5|32096.5|32180|32092.5|32202.3|32114.2|32165.6|32082.6|467
1643587500000|2022-01-31 00:05:00|32178.7|32093.6|32195.1|32093.6|32208.4|32106.7|32167.2|32085.7|380
1643587800000|2022-01-31 00:10:00|32196|32095.7|32190.5|32094.7|32199.4|32109|32164.4|32082.4|315
1643588100000|2022-01-31 00:15:00|32196.2|32089.3|32193.3|32105.6|32211|32112.5|32171.9|32086.6|328
1643588400000|2022-01-31 00:20:00|32179.7|32119|32187.5|32127|32224|32139|32179|32101.7|532
1643588700000|2022-01-31 00:25:00|32187.7|32127.3|32188.3|32127|32200.3|32133.2|32180.6|32115.4|565
1643589000000|2022-01-31 00:30:00|32186.8|32128.3|32200.5|32134.7|32211|32142.2|32184|32124.9|373
1643589300000|2022-01-31 00:35:00|32197.6|32137.1|32195.3|32133.8|32206.1|32143.3|32189.3|32128.6|372
1643589600000|2022-01-31 00:40:00|32200.7|32134.5|32196.5|32133.2|32209|32140.4|32186.6|32123|319
1643589900000|2022-01-31 00:45:00|32202.7|32128.5|32190.7|32135.2|32209|32138.8|32184.7|32124|314
1643590200000|2022-01-31 00:50:00|32191.7|32135.3|32207.9|32147.2|32216.8|32151|32188.6|32130|493
1643590500000|2022-01-31 00:55:00|32208.4|32147|32211.2|32149.6|32220.1|32156.4|32200.5|32131.7|537
1643590800000|2022-01-31 01:00:00|32213.4|32150.1|32208.9|32149.4|32220.5|32155.7|32199.1|32136.4|498
1643591100000|2022-01-31 01:05:00|32208.5|32149|32205.2|32150.4|32217.6|32156|32200.4|32144.7|406
1643591400000|2022-01-31 01:10:00|32210.1|32147.5|32207.9|32146|32218.3|32155.3|32200.1|32142.1|397
1643591700000|2022-01-31 01:15:00|32208.5|32146.3|32208.9|32148.9|32218.2|32156.8|32201|32143.3|423
1643592000000|2022-01-31 01:20:00|32210.4|32147.6|32202.6|32146.4|32214.5|32152.3|32198.1|32140.8|321
1643592300000|2022-01-31 01:25:00|32201.6|32147.5|32195.8|32145.8|32210|32152.6|32194.9|32141.8|400
1643592600000|2022-01-31 01:30:00|32197.1|32147.1|32196.4|32143.8|32211.3|32155.6|32193|32140|344
1643592900000|2022-01-31 01:35:00|32196.2|32146.1|32197.9|32147.9|32201.9|32151.9|32193.5|32140.3|301
1643593200000|2022-01-31 01:40:00|32198.9|32148.9|32201.6|32151.6|32204.6|32154.6|32195.4|32145.4|310
1643593500000|2022-01-31 01:45:00|32201.8|32151.8|32194.6|32144.6|32201.8|32151.8|32192.8|32142.8|291
1643593800000|2022-01-31 01:50:00|32194.7|32144.7|32184.4|32134.4|32196.6|32146.6|32180.4|32130.4|343
1643594100000|2022-01-31 01:55:00|32184.9|32134.9|32178.6|32128.6|32192.9|32138.6|32175.4|32125.4|451
1643594400000|2022-01-31 02:00:00|32178.9|32128.9|32179.9|32129.9|32187.4|32137.4|32176|32126|433
1643594700000|2022-01-31 02:05:00|32177.5|32127.5|32174.7|32124.7|32180.3|32130.3|32170.8|32120.8|399
1643595000000|2022-01-31 02:10:00|32174.8|32124.8|32183.7|32118.7|32188|32126.4|32169|32108|457
1643595300000|2022-01-31 02:15:00|32182.2|32120.1|32182|32115.6|32194.5|32132.5|32173.2|32110.7|553
1643595600000|2022-01-31 02:20:00|32182.3|32111.9|32176.2|32111.3|32185.4|32126.3|32165|32108.2|528
1643595900000|2022-01-31 02:25:00|32175.1|32112.1|32168.2|32118.2|32183.7|32123.1|32166.6|32110.3|483
1643596200000|2022-01-31 02:30:00|32169.3|32117.6|32177.3|32117.5|32186.7|32127.2|32164|32111.8|424
1643596500000|2022-01-31 02:35:00|32174.4|32119.9|32172.9|32117.5|32181.7|32123.9|32165.7|32109.2|484
1643596800000|2022-01-31 02:40:00|32171.9|32118.3|32178.3|32116.1|32185.6|32121.7|32164.8|32108.6|406
1643597100000|2022-01-31 02:45:00|32177.3|32115.9|32182.3|32121.6|32189.2|32129.3|32168.1|32113.6|419
1643597400000|2022-01-31 02:50:00|32181.7|32122.2|32178.7|32117.8|32194|32127.4|32172.3|32111.8|464
1643597700000|2022-01-31 02:55:00|32178.4|32118.1|32166.3|32116.1|32185.8|32123.4|32165.3|32109.2|490
1643598000000|2022-01-31 03:00:00|32166.7|32115|32162.8|32112.8|32180.1|32117.6|32161.9|32106.6|393
1643598300000|2022-01-31 03:05:00|32163.1|32113.1|32166.5|32116.5|32170.2|32116.9|32161.3|32108.8|326
1643598600000|2022-01-31 03:10:00|32166.6|32116.6|32163.4|32113.4|32175.2|32122.1|32162.5|32107|291
1643598900000|2022-01-31 03:15:00|32163.8|32113.8|32167.2|32116.6|32170.2|32119|32159.4|32104.9|317
1643599200000|2022-01-31 03:20:00|32167.3|32117|32169.4|32119.4|32172.3|32122.3|32161|32111|355
1643599500000|2022-01-31 03:25:00|32169.3|32119.3|32173|32121.2|32177.9|32127.9|32168.9|32116.7|268
1643599800000|2022-01-31 03:30:00|32172.7|32122|32173.9|32123.9|32177.8|32127.8|32168.4|32117.1|333
1643600100000|2022-01-31 03:35:00|32174.6|32123.6|32172.8|32122.8|32177.7|32125.3|32167.9|32116.1|298
1643600400000|2022-01-31 03:40:00|32172.5|32122.5|32159.3|32109.3|32174.4|32124.4|32158.5|32108.5|271
1643600700000|2022-01-31 03:45:00|32159.2|32109.2|32163.8|32113.8|32167.5|32117.5|32157|32105.3|269
1643601000000|2022-01-31 03:50:00|32163.1|32113.1|32163.5|32113.5|32166.6|32116.4|32159.1|32109.1|316
1643601300000|2022-01-31 03:55:00|32163.6|32113.6|32161.8|32111.8|32166.8|32116.8|32159.5|32109.5|312
1643601600000|2022-01-31 04:00:00|32163.6|32113.6|32157.3|32107.3|32166.5|32116.5|32154.6|32104.6|213
1643601900000|2022-01-31 04:05:00|32157.4|32107.4|32162.8|32112.8|32168.1|32118.1|32156.6|32105.7|294
1643602200000|2022-01-31 04:10:00|32162.7|32112.7|32164.9|32114.9|32170.5|32120.5|32160.7|32105.7|290
1643602500000|2022-01-31 04:15:00|32165|32115|32160.9|32110.9|32167.8|32117.8|32160.2|32109|241
1643602800000|2022-01-31 04:20:00|32161.4|32111.4|32165.5|32115.5|32169.5|32119.5|32161.4|32111.4|222
1643603100000|2022-01-31 04:25:00|32165.3|32115.3|32161.4|32111.4|32167.5|32117.5|32158.5|32108.5|244
1643603400000|2022-01-31 04:30:00|32161.5|32111.5|32164.5|32082.2|32174.5|32116.9|32143.5|32072.5|290
1643603700000|2022-01-31 04:35:00|32166.9|32078.7|32146|32088.2|32169.1|32097.3|32140.6|32074.5|368
1643604000000|2022-01-31 04:40:00|32145.9|32089.4|32148.1|32091.4|32164.5|32097.4|32136.4|32065.3|321
1643604300000|2022-01-31 04:45:00|32150.8|32087.1|32160.3|32090|32164.7|32095.9|32138.5|32063.7|276
1643604600000|2022-01-31 04:50:00|32161.1|32090.9|32150.5|32094.6|32165.4|32096.3|32138.6|32076.6|284
1643604900000|2022-01-31 04:55:00|32153.2|32087.9|32158.4|32088.4|32169.9|32098|32139.1|32063.3|290
1643605200000|2022-01-31 05:00:00|32158.2|32082.7|32153.2|32085.5|32171.8|32100.3|32144|32076.9|335
1643605500000|2022-01-31 05:05:00|32151.6|32086.5|32166.9|32080.1|32171|32100|32146.7|32077.3|341
1643605800000|2022-01-31 05:10:00|32167.7|32078.5|32153.2|32083.6|32170.4|32097|32137.6|32066.7|348
1643606100000|2022-01-31 05:15:00|32155.1|32078.8|32157.9|32080.8|32173.4|32094|32150.3|32067.5|321
1643606400000|2022-01-31 05:20:00|32154.6|32082.9|32154.1|32072.3|32170.5|32093|32139.3|32065.5|292
1643606700000|2022-01-31 05:25:00|32151.7|32076.5|32150.2|32071|32166.6|32083.2|32139.6|32061.3|335
1643607000000|2022-01-31 05:30:00|32152.1|32069.8|32154.6|32068.3|32164.8|32084|32139|32059|411
1643607300000|2022-01-31 05:35:00|32157.6|32064.1|32155.8|32062.4|32165|32087.7|32131.8|32057|374
1643607600000|2022-01-31 05:40:00|32157.6|32061.4|32154.4|32067|32167|32081.9|32139.8|32056|365
1643607900000|2022-01-31 05:45:00|32157.9|32065.2|32154.7|32071.5|32161|32087.8|32134.8|32059.1|339
1643608200000|2022-01-31 05:50:00|32156.1|32069.8|32147.8|32072.2|32157.1|32085|32138.1|32063.9|385
1643608500000|2022-01-31 05:55:00|32148.4|32071.8|32146.2|32071.2|32158.4|32084.2|32134.2|32061.4|485
1643608800000|2022-01-31 06:00:00|32145.4|32072.8|32123.6|32073.6|32152|32089.2|32123.6|32065.8|459
1643609100000|2022-01-31 06:05:00|32123.7|32073.7|32129.5|32079.5|32135.6|32082.4|32122.8|32071|391
1643609400000|2022-01-31 06:10:00|32129.1|32079.1|32125.9|32075.1|32131.5|32081.5|32123.5|32073.4|347
1643609700000|2022-01-31 06:15:00|32130.9|32071.7|32123.9|32073.6|32130.9|32076.1|32118.1|32068.1|338
1643610000000|2022-01-31 06:20:00|32124.3|32073.4|32124.4|32074.4|32129.9|32077.8|32121.6|32071.6|391
1643610300000|2022-01-31 06:25:00|32124.3|32074.3|32126.6|32076.2|32130.7|32080.7|32123.1|32073.1|314
1643610600000|2022-01-31 06:30:00|32126.8|32076.8|32124.9|32074.8|32131.5|32081.5|32122.2|32072|408
1643610900000|2022-01-31 06:35:00|32124.8|32075.3|32117|32067|32126.6|32076.6|32116.5|32066.5|372
1643611200000|2022-01-31 06:40:00|32117.2|32067.2|32119.4|32069.4|32121.4|32071.3|32116.7|32066.7|404
1643611500000|2022-01-31 06:45:00|32119.2|32069.2|32124.9|32074.9|32125.3|32075.3|32117.5|32067.5|416
1643611800000|2022-01-31 06:50:00|32125|32075|32122.7|32072.7|32127|32077|32121.4|32071.4|475
1643612100000|2022-01-31 06:55:00|32121.6|32071.6|32119.8|32069.8|32129.9|32079.9|32119.3|32065.2|382
1643612400000|2022-01-31 07:00:00|32119.4|32069.4|32105|32085|32127.1|32094.8|32099.1|32064.7|533
1643612700000|2022-01-31 07:05:00|32106|32086|32105.2|32085.2|32124.1|32090.1|32099.1|32065.4|534
1643613000000|2022-01-31 07:10:00|32105.5|32085.5|32089.2|32069.2|32123.1|32089.6|32085.3|32048.6|640
1643613300000|2022-01-31 07:15:00|32088.7|32068.7|32114.8|32064.8|32114.9|32076.8|32083.5|32048.5|629
1643613600000|2022-01-31 07:20:00|32114.7|32064.7|32117.2|32067.2|32118.2|32080.4|32090.9|32055.7|542
1643613900000|2022-01-31 07:25:00|32115.8|32065.8|32104|32084|32116.6|32085.3|32094.3|32064.3|552
1643614200000|2022-01-31 07:30:00|32103.5|32083.5|32094.4|32074.4|32103.5|32083.5|32091.6|32071.6|508
1643614500000|2022-01-31 07:35:00|32097|32077|32103.8|32083.8|32108.9|32088.9|32093.3|32073.3|499
1643614800000|2022-01-31 07:40:00|32104.8|32084.8|32118.3|32098.3|32133|32099.4|32100|32072.1|467
1643615100000|2022-01-31 07:45:00|32118.2|32098.2|32105.9|32085.9|32158.5|32122.6|32104.4|32075.1|593
1643615400000|2022-01-31 07:50:00|32104.6|32084.6|32096.5|32076.5|32105.1|32085.1|32093.1|32073.1|509
1643615700000|2022-01-31 07:55:00|32096.6|32076.6|32056.7|32036.7|32096.6|32076.6|32053.3|32020.6|600
1643616000000|2022-01-31 08:00:00|32055.3|32035.3|32070|32050|32096.8|32065.8|32052.8|32022.8|844
1643616300000|2022-01-31 08:05:00|32067.4|32047.4|32068.9|32018.9|32080.4|32060.4|32051.8|32018.9|777
1643616600000|2022-01-31 08:10:00|32072.7|32022.7|32005|31985|32073.1|32039.1|31995.8|31959.6|863
1643616900000|2022-01-31 08:15:00|32004.7|31984.7|32016.8|31996.8|32022.5|32000.2|31999.1|31964.3|827
1643617200000|2022-01-31 08:20:00|32016.7|31996.7|32014.7|31994.7|32018.4|31998.4|32002.5|31982.5|829
1643617500000|2022-01-31 08:25:00|32014.9|31994.9|32028.5|32008.5|32042.7|32014.3|32011.4|31991.4|741
1643617800000|2022-01-31 08:30:00|32030.5|32010.5|32027.8|32007.8|32046|32014.9|32025.2|31994.4|682
1643618100000|2022-01-31 08:35:00|32026.9|32006.9|32040.2|32020.2|32055.4|32024.5|32024.4|31995.4|770
1643618400000|2022-01-31 08:40:00|32041.7|32021.7|32057.2|32037.2|32059.7|32039.7|32033.5|32013.5|714
1643618700000|2022-01-31 08:45:00|32055.6|32035.6|32055.4|32035.4|32069.6|32042.3|32045.6|32015.9|695
1643619000000|2022-01-31 08:50:00|32055.8|32035.8|32066.1|32046.1|32074.5|32049.3|32050.9|32023.5|804
1643619300000|2022-01-31 08:55:00|32066.6|32046.6|32084.4|32034.4|32130.8|32104.7|32057.4|32029.3|882
1643619600000|2022-01-31 09:00:00|32070.2|32050.2|32065.3|32045.3|32092.8|32072.8|32064.2|32028.6|800
1643619900000|2022-01-31 09:05:00|32066|32046|32059.7|32039.7|32080.3|32047.6|32049.8|32028.7|745
1643620200000|2022-01-31 09:10:00|32060.1|32040.1|32053.1|32033.1|32080.2|32060.2|32052.7|32032.7|691
1643620500000|2022-01-31 09:15:00|32053.3|32033.3|32056.6|32036.6|32078.4|32055.3|32051.7|32028.1|757
1643620800000|2022-01-31 09:20:00|32058.2|32038.2|32071.8|32051.8|32084.9|32052.9|32038|32015.2|747
1643621100000|2022-01-31 09:25:00|32073.4|32053.4|32084.3|32064.3|32090.2|32066.8|32059.9|32031.4|711
1643621400000|2022-01-31 09:30:00|32084.2|32064.2|32075.1|32055.1|32085.2|32065.2|32073.3|32053.3|594
1643621700000|2022-01-31 09:35:00|32075|32055|32076.9|32056.9|32084.3|32064.3|32065.8|32045.8|772
1643622000000|2022-01-31 09:40:00|32076.7|32056.7|32062.5|32042.5|32078.1|32058.1|32058.4|32038.4|700
1643622300000|2022-01-31 09:45:00|32062.4|32042.4|32056.3|32036.3|32066.7|32046.7|32045.6|32025.6|635
1643622600000|2022-01-31 09:50:00|32055.5|32035.5|32064.2|32044.2|32065.4|32045.4|32050|32030|681
1643622900000|2022-01-31 09:55:00|32064.3|32044.3|32058.2|32038.2|32074.6|32047.4|32052.4|32023.6|646
1643623200000|2022-01-31 10:00:00|32058.1|32038.1|32040.1|32020.1|32069.3|32040.3|32031.4|32011.4|734
1643623500000|2022-01-31 10:05:00|32042.1|32022.1|32032.1|32012.1|32044.9|32024.9|32027.8|32007.8|811
1643623800000|2022-01-31 10:10:00|32032.3|32012.3|32004.1|31984.1|32033|32013|32004.1|31984.1|723
1643624100000|2022-01-31 10:15:00|32003.3|31983.3|32017|31997|32019.2|31997.9|32003.3|31969.2|532
1643624400000|2022-01-31 10:20:00|32016.7|31996.7|32021|32001|32024.1|32004.1|32014.8|31994.8|565
1643624700000|2022-01-31 10:25:00|32020.5|32000.5|32023.3|32003.3|32028|32008|32019.4|31999.4|600
1643625000000|2022-01-31 10:30:00|32023.5|32003.5|32025.8|32005.8|32029.4|32009.4|32020.8|32000.8|721
1643625300000|2022-01-31 10:35:00|32026|32006|32029.4|32009.4|32030.7|32010.7|32023.3|32003.3|566
1643625600000|2022-01-31 10:40:00|32029.7|32009.7|32063|32043|32077|32044.1|32026.5|32006.5|624
1643625900000|2022-01-31 10:45:00|32062.7|32042.7|32056.9|32036.9|32078.8|32043.7|32051.4|32027.9|759
1643626200000|2022-01-31 10:50:00|32056.7|32036.7|32065.6|32045.6|32067.5|32047.5|32054.5|32034.5|697
1643626500000|2022-01-31 10:55:00|32066.3|32046.3|32062.2|32042.2|32078|32047.2|32058.6|32027.5|770
1643626800000|2022-01-31 11:00:00|32062.1|32042.1|32065.5|32045.5|32077|32049.7|32058|32024.1|743
1643627100000|2022-01-31 11:05:00|32065.4|32045.4|32064.4|32044.4|32072.1|32052.1|32060.6|32040.6|624
1643627400000|2022-01-31 11:10:00|32064.9|32044.9|32072.3|32052.3|32072.5|32052.5|32061.3|32041.3|771
1643627700000|2022-01-31 11:15:00|32071|32051|32040.5|32020.5|32082.5|32062.5|32037|32017|692
1643628000000|2022-01-31 11:20:00|32041|32021|32061|32041|32061.6|32041.6|32039.5|32019.5|606
1643628300000|2022-01-31 11:25:00|32060.7|32040.7|32063.3|32043.3|32066.3|32046.3|32045.6|32011.3|646
1643628600000|2022-01-31 11:30:00|32062.8|32042.8|32043.8|32023.8|32062.8|32042.8|32040.5|32020.5|681
1643628900000|2022-01-31 11:35:00|32043.7|32023.7|32061.3|32041.3|32099.6|32067.6|32043.7|32023.7|741
1643629200000|2022-01-31 11:40:00|32060.8|32040.8|32069.1|32049.1|32073.9|32053.9|32057.9|32037.9|776
1643629500000|2022-01-31 11:45:00|32069.6|32049.6|32055.1|32035.1|32069.6|32049.6|32055.1|32035.1|708
1643629800000|2022-01-31 11:50:00|32054.8|32034.8|32042.3|32022.3|32057.7|32037.7|32040.9|32020.9|729
1643630100000|2022-01-31 11:55:00|32042.2|32022.2|32054.5|32034.5|32055.1|32035.1|32039.1|32019.1|733
1643630400000|2022-01-31 12:00:00|32054.6|32034.6|32062.2|32042.2|32067.6|32047.6|32052.1|32032.1|686
1643630700000|2022-01-31 12:05:00|32066.3|32046.3|32080.1|32060.1|32096.7|32062.2|32058.3|32038.3|879
1643631000000|2022-01-31 12:10:00|32079.5|32059.5|32087.5|32067.5|32115.9|32080.9|32065.4|32033.7|877
1643631300000|2022-01-31 12:15:00|32086.8|32066.8|32100.8|32080.8|32117|32082.3|32083.7|32053.8|890
1643631600000|2022-01-31 12:20:00|32101|32081|32115.7|32095.7|32117.5|32097.5|32098.3|32078.3|766
1643631900000|2022-01-31 12:25:00|32115.9|32095.9|32092.5|32072.5|32116.4|32096.4|32091.1|32071.1|695
1643632200000|2022-01-31 12:30:00|32091.9|32071.9|32093.6|32073.6|32110.5|32090.5|32089|32069|822
1643632500000|2022-01-31 12:35:00|32093.5|32073.5|32097.1|32077.1|32098.5|32078.5|32084.1|32064.1|733
1643632800000|2022-01-31 12:40:00|32097.2|32077.2|32073|32053|32107.6|32087.6|32071.2|32051.2|800
1643633100000|2022-01-31 12:45:00|32073.1|32053.1|32027.6|32007.6|32073.2|32053.2|32021.1|31987.1|740
1643633400000|2022-01-31 12:50:00|32027.5|32007.5|32038.2|32018.2|32041.3|32021.3|32021.4|32001.4|614
1643633700000|2022-01-31 12:55:00|32038.4|32018.4|32035.4|32015.4|32056.6|32023.9|32028.8|32006.6|755
1643634000000|2022-01-31 13:00:00|32035.8|32015.8|32027.8|32007.8|32040.7|32020.7|32009.8|31976.8|769
1643634300000|2022-01-31 13:05:00|32028.6|32008.6|32033.5|32013.5|32042.4|32022.4|32014.3|31994.3|939
1643634600000|2022-01-31 13:10:00|32032.3|32012.3|32025.1|32005.1|32036.5|32016.5|32018.7|31998.7|771
1643634900000|2022-01-31 13:15:00|32026|32006|32028.1|32008.1|32032.1|32012.1|32014.2|31994.2|749
1643635200000|2022-01-31 13:20:00|32029.7|32009.7|32016.6|31996.6|32032.6|32012.6|32014.8|31994.8|764
1643635500000|2022-01-31 13:25:00|32016.7|31996.7|32001.1|31981.1|32017.6|31997.6|32000.2|31980.2|813
1643635800000|2022-01-31 13:30:00|32000.5|31980.5|31948.4|31928.4|32005.9|31985.9|31945.1|31909|826
1643636100000|2022-01-31 13:35:00|31947.6|31927.6|31917.3|31897.3|31987.9|31959.5|31917.3|31897.3|967
1643636400000|2022-01-31 13:40:00|31919.9|31899.9|31922.4|31902.4|31936.5|31916.5|31916.8|31896.8|980
1643636700000|2022-01-31 13:45:00|31921.8|31901.8|31908.6|31888.6|31926.1|31906.1|31905.1|31885.1|876
1643637000000|2022-01-31 13:50:00|31908.3|31888.3|31855.2|31835.2|31909.1|31889.1|31832.1|31796.7|896
1643637300000|2022-01-31 13:55:00|31854.7|31834.7|31845.9|31825.9|31857.8|31837.8|31844.4|31824.4|756
1643637600000|2022-01-31 14:00:00|31846.6|31826.6|31828.3|31808.3|31856.9|31829.3|31825.6|31794|771
1643637900000|2022-01-31 14:05:00|31828.1|31808.1|31838|31818|31844.9|31824.9|31825.3|31805.3|801
1643638200000|2022-01-31 14:10:00|31837.8|31817.8|31829.7|31809.7|31840.2|31820.2|31826.7|31806.7|709
1643638500000|2022-01-31 14:15:00|31829.8|31809.8|31824.2|31804.2|31834.5|31814.5|31821.3|31801.3|733
1643638800000|2022-01-31 14:20:00|31824.1|31804.1|31840.4|31820.4|31841.5|31821.5|31822.3|31802.3|777
1643639100000|2022-01-31 14:25:00|31838|31818|31815.3|31795.3|31852.8|31832.8|31813.1|31793.1|765
1643639400000|2022-01-31 14:30:00|31813.6|31793.6|31816.4|31796.4|31828.8|31808.8|31806.1|31786.1|879
1643639700000|2022-01-31 14:35:00|31816|31796|31798.9|31778.9|31828.1|31796.3|31798.9|31777.3|853
1643640000000|2022-01-31 14:40:00|31799|31779|31818.4|31798.4|31818.7|31798.7|31797.7|31777.7|737
1643640300000|2022-01-31 14:45:00|31818.5|31798.5|31869.8|31819.8|31883|31838.2|31811|31791|807
1643640600000|2022-01-31 14:50:00|31855.6|31835.6|31840.7|31820.7|31881.1|31861.1|31819.2|31794.6|882
1643640900000|2022-01-31 14:55:00|31840.5|31820.5|31873.2|31853.2|31901.5|31868.6|31836.4|31806.7|872
1643641200000|2022-01-31 15:00:00|31889|31839|31865.5|31845.5|31896.5|31867.5|31858.1|31825.5|933
1643641500000|2022-01-31 15:05:00|31865.6|31845.6|31853.6|31833.6|31909.7|31874.1|31839.3|31819.3|773
1643641800000|2022-01-31 15:10:00|31853.5|31833.5|31831.5|31811.5|31863.5|31834|31829.3|31797.4|785
1643642100000|2022-01-31 15:15:00|31831.3|31811.3|31806.2|31786.2|31832.7|31812.7|31795.2|31759.8|872
1643642400000|2022-01-31 15:20:00|31806.1|31786.1|31792.1|31772.1|31829.1|31797|31790.7|31770.7|899
1643642700000|2022-01-31 15:25:00|31791.6|31771.6|31769.7|31749.7|31801.8|31781.8|31768.5|31748.5|934
1643643000000|2022-01-31 15:30:00|31769.2|31749.2|31766.1|31746.1|31775.2|31755.2|31762.1|31742.1|887
1643643300000|2022-01-31 15:35:00|31766|31746|31760.6|31740.6|31795.6|31760.9|31759.5|31728.1|719
1643643600000|2022-01-31 15:40:00|31760.9|31740.9|31789.4|31769.4|31808.2|31774.4|31760.6|31738|790
1643643900000|2022-01-31 15:45:00|31789.1|31769.1|31790|31770|31816.3|31782.7|31779.8|31759.8|787
1643644200000|2022-01-31 15:50:00|31790.4|31770.4|31769.4|31749.4|31805.3|31776.9|31749.4|31715.3|937
1643644500000|2022-01-31 15:55:00|31768.3|31748.3|31755.9|31735.9|31800.1|31764.9|31755.2|31723.5|1040
1643644800000|2022-01-31 16:00:00|31755.4|31735.4|31766.8|31746.8|31800.3|31772.3|31748.8|31728.8|1016
1643645100000|2022-01-31 16:05:00|31766.2|31746.2|31776.7|31756.7|31793|31757.1|31757.7|31728|808
1643645400000|2022-01-31 16:10:00|31777.5|31757.5|31770.8|31750.8|31802.8|31766.6|31768.8|31735.2|720
1643645700000|2022-01-31 16:15:00|31770.9|31750.9|31752.4|31732.4|31780.4|31754.9|31746.5|31710.5|822
1643646000000|2022-01-31 16:20:00|31752.1|31732.1|31774.8|31754.8|31775|31755|31744.4|31724.4|643
1643646300000|2022-01-31 16:25:00|31774.9|31754.9|31793.9|31743.9|31797.9|31762.5|31772.2|31734.8|735
1643646600000|2022-01-31 16:30:00|31793.5|31743.5|31776.2|31756.2|31800.5|31765.1|31770.3|31736.3|707
1643646900000|2022-01-31 16:35:00|31776.1|31756.1|31774.5|31724.5|31790.4|31757.3|31759.1|31723.9|710
1643647200000|2022-01-31 16:40:00|31774.4|31724.4|31778.4|31728.4|31779.3|31742.1|31751.1|31716|731
1643647500000|2022-01-31 16:45:00|31778|31728|31773.1|31723.1|31782|31747.3|31758.8|31721.1|603
1643647800000|2022-01-31 16:50:00|31773.2|31723.2|31773.5|31723.5|31774.8|31739|31744.6|31711.3|664
1643648100000|2022-01-31 16:55:00|31773.7|31723.7|31769.1|31719.1|31776.5|31742|31752.3|31716.5|646
1643648400000|2022-01-31 17:00:00|31754.4|31734.4|31723.3|31673.3|31769.1|31735.1|31713.6|31673.3|873
1643648700000|2022-01-31 17:05:00|31723.9|31673.9|31724.5|31674.5|31727.7|31692|31706.2|31670|767
1643649000000|2022-01-31 17:10:00|31724.4|31674.4|31720.7|31670.7|31732.8|31695.1|31695.1|31661.2|569
1643649300000|2022-01-31 17:15:00|31720.8|31670.8|31723.7|31673.7|31729.4|31688.1|31700.4|31662.4|681
1643649600000|2022-01-31 17:20:00|31723.9|31673.9|31732.3|31682.3|31734.6|31697.9|31709|31671.4|668
1643649900000|2022-01-31 17:25:00|31732.7|31682.7|31726|31676|31735.1|31699.8|31711.6|31674.9|608
1643650200000|2022-01-31 17:30:00|31726.3|31676.3|31724.5|31674.5|31730.1|31694.2|31708.3|31671.4|567
1643650500000|2022-01-31 17:35:00|31724.6|31674.6|31750.3|31700.3|31754|31704|31710.8|31674.6|654
1643650800000|2022-01-31 17:40:00|31728.9|31708.9|31728.7|31678.7|31745|31708.9|31713.3|31677.1|668
1643651100000|2022-01-31 17:45:00|31728.6|31678.6|31728.2|31678.2|31732.2|31694.5|31710.9|31676.8|594
1643651400000|2022-01-31 17:50:00|31728.4|31678.4|31719.2|31669.2|31730|31692.9|31705.2|31668.9|624
1643651700000|2022-01-31 17:55:00|31719.4|31669.4|31703.1|31683.1|31721.3|31685.5|31701.1|31666|587
1643652000000|2022-01-31 18:00:00|31703.8|31683.8|31695.1|31675.1|31720.1|31685.5|31694.8|31661.2|434
1643652300000|2022-01-31 18:05:00|31696.4|31676.4|31688.5|31668.5|31705.7|31676.5|31685|31651.9|501
1643652600000|2022-01-31 18:10:00|31687.3|31667.3|31675.3|31655.3|31703.5|31668.2|31675.1|31639|479
1643652900000|2022-01-31 18:15:00|31673.2|31653.2|31663.5|31643.5|31693|31658.8|31663.1|31628.4|545
1643653200000|2022-01-31 18:20:00|31662.8|31642.8|31669.5|31649.5|31689|31654.9|31662.7|31631.2|493
1643653500000|2022-01-31 18:25:00|31669.3|31649.3|31675.7|31655.7|31692.7|31658.9|31667.3|31634.6|466
1643653800000|2022-01-31 18:30:00|31676.1|31656.1|31674.4|31654.4|31694.3|31660.2|31670.9|31633.5|470
1643654100000|2022-01-31 18:35:00|31674.3|31654.3|31648.8|31628.8|31689.8|31655|31648.8|31617.1|364
1643654400000|2022-01-31 18:40:00|31649.8|31629.8|31667|31617|31670.6|31632.7|31633.4|31592.4|663
1643654700000|2022-01-31 18:45:00|31666.8|31616.8|31673.8|31623.8|31676.6|31636.3|31652.7|31608|670
1643655000000|2022-01-31 18:50:00|31674.3|31624.3|31657|31607|31675.6|31625.6|31655.4|31605.4|591
1643655300000|2022-01-31 18:55:00|31657.1|31607.1|31661.7|31611.7|31673.3|31623.3|31654.9|31604.9|602
1643655600000|2022-01-31 19:00:00|31662.8|31612.8|31654.6|31604.6|31667.6|31617.6|31652.7|31602.7|625
1643655900000|2022-01-31 19:05:00|31654.3|31604.3|31658|31608|31665.5|31628.3|31632.9|31596.5|548
1643656200000|2022-01-31 19:10:00|31657.1|31607.1|31661.6|31611.6|31663.9|31613.9|31648.6|31598.6|529
1643656500000|2022-01-31 19:15:00|31662.5|31612.5|31663.9|31613.9|31665.9|31628.8|31648.8|31609.8|451
1643656800000|2022-01-31 19:20:00|31661.4|31611.4|31662.1|31612.1|31665|31625.9|31645.9|31608.3|450
1643657100000|2022-01-31 19:25:00|31661.8|31611.8|31650.4|31600.4|31663.5|31617.7|31637.6|31598.3|471
1643657400000|2022-01-31 19:30:00|31650.2|31600.2|31652.9|31602.9|31655|31619.2|31638|31599.1|443
1643657700000|2022-01-31 19:35:00|31653.4|31603.4|31651.5|31601.5|31656.8|31621.5|31635.8|31598.3|403
1643658000000|2022-01-31 19:40:00|31651.2|31601.2|31639.5|31589.5|31652.3|31602.3|31635.7|31585.7|499
1643658300000|2022-01-31 19:45:00|31639.4|31589.4|31634.5|31584.5|31640.5|31601.2|31619.2|31579.8|550
1643658600000|2022-01-31 19:50:00|31634.4|31584.4|31640.9|31590.9|31642.2|31607.8|31610|31570.6|678
1643658900000|2022-01-31 19:55:00|31641.6|31591.6|31634.3|31584.3|31641.6|31604.3|31624.3|31578.7|743
1643659200000|2022-01-31 20:00:00|31631.9|31581.9|31637.7|31587.7|31644.8|31604.4|31619.8|31581|681
1643659500000|2022-01-31 20:05:00|31638|31588|31646|31596|31654.1|31615.4|31630.7|31587.4|562
1643659800000|2022-01-31 20:10:00|31645.9|31595.9|31644.9|31594.9|31655.2|31611.1|31628.9|31591.4|631
1643660100000|2022-01-31 20:15:00|31644.5|31594.5|31649.1|31599.1|31650.1|31615.4|31634|31589.3|625
1643660400000|2022-01-31 20:20:00|31649.5|31599.5|31632.8|31582.8|31649.5|31599.5|31632|31582|671
1643660700000|2022-01-31 20:25:00|31632.7|31582.7|31631.8|31581.8|31636.7|31598.3|31617.5|31577.8|627
1643661000000|2022-01-31 20:30:00|31631.7|31581.7|31624.6|31574.6|31642.4|31603.8|31616.1|31574.6|581
1643661300000|2022-01-31 20:35:00|31625.1|31575.1|31643.9|31593.9|31646.9|31599.4|31614.2|31573|659
1643661600000|2022-01-31 20:40:00|31644.2|31594.2|31650.2|31600.2|31652.4|31602.4|31637.2|31587.2|568
1643661900000|2022-01-31 20:45:00|31649.3|31599.3|31661.2|31611.2|31668.7|31615.2|31635.2|31597|555
1643662200000|2022-01-31 20:50:00|31662.7|31612.7|31643.7|31593.7|31679.8|31629|31641.1|31585.4|700
1643662500000|2022-01-31 20:55:00|31643.2|31593.2|31661.6|31590.6|31711.8|31623.2|31641.7|31590.6|684
1643662800000|2022-01-31 21:00:00|31662|31594.3|31652.3|31602.3|31681.5|31608.6|31648.5|31584.5|762
1643663100000|2022-01-31 21:05:00|31654.4|31604.4|31658.1|31603.4|31667.1|31608.8|31654.1|31597|686
1643663400000|2022-01-31 21:10:00|31662.9|31597.8|31654.3|31602.7|31664.9|31605.1|31650.2|31594.4|650
1643663700000|2022-01-31 21:15:00|31653.7|31602.2|31656.3|31601.1|31664|31606.8|31650.1|31597.7|626
1643664000000|2022-01-31 21:20:00|31656.4|31601.7|31661.4|31606.8|31672.2|31611.5|31653.9|31599.6|531
1643664300000|2022-01-31 21:25:00|31661.6|31607.1|31661.8|31611.8|31669.7|31615.6|31653.5|31600.2|585
1643664600000|2022-01-31 21:30:00|31662.6|31612.6|31656.4|31603.7|31668.2|31612.8|31654.6|31601.2|330
1643664900000|2022-01-31 21:35:00|31655.1|31605.1|31653.6|31603.6|31661.6|31620.5|31639|31593|401
1643665200000|2022-01-31 21:40:00|31654.5|31604.5|31654.8|31600.1|31662|31620.6|31640.5|31594|491
1643665500000|2022-01-31 21:45:00|31652.7|31602.7|31664|31598.9|31664|31620.5|31639.3|31594|482
1643665800000|2022-01-31 21:50:00|31655.8|31605.8|31655.5|31598|31663.4|31619.1|31636.8|31595.4|437
1643666100000|2022-01-31 21:55:00|31651.5|31599.6|31659.1|31593.4|31696.5|31604|31649.3|31574.7|525
1643666400000|2022-01-31 22:00:00|31659.3|31592.7|31648|31595.3|31662.6|31601.8|31646.7|31587.3|48
1643666700000|2022-01-31 22:05:00|31647|31596.7|31650.9|31598.8|31659|31600.7|31641.7|31584.9|51
1643667000000|2022-01-31 22:10:00|31652.7|31602.7|31668.1|31580.2|31688.1|31612.3|31643.8|31549.4|297
1643667300000|2022-01-31 22:15:00|31664.3|31587.2|31653.4|31603.4|31688.1|31612.9|31648.3|31552.5|160
1643667600000|2022-01-31 22:20:00|31676.8|31570.8|31685.2|31565.4|31687.2|31613.5|31650.5|31557.4|166
1643667900000|2022-01-31 22:25:00|31682.1|31562.1|31662.1|31612.1|31695.9|31612.2|31652|31558.1|237
1643668200000|2022-01-31 22:30:00|31661.7|31611.7|31660.7|31610.7|31697.4|31616.3|31652.6|31556.5|162
1643668500000|2022-01-31 22:35:00|31679.4|31572.3|31658.7|31608.7|31695.4|31611.4|31647.9|31559.7|107
1643668800000|2022-01-31 22:40:00|31659.5|31609.5|31658.2|31608.2|31695.4|31611.4|31648.4|31556|124
1643669100000|2022-01-31 22:45:00|31657.3|31607.3|31680.7|31582.3|31696.7|31609.6|31650.3|31559.3|245
1643669400000|2022-01-31 22:50:00|31663.3|31595.9|31654|31600.5|31694.7|31610.6|31648.4|31559.3|235
1643669700000|2022-01-31 22:55:00|31655.6|31598.9|31645.5|31574.1|31685.3|31610.4|31644.5|31553.8|247
1643670000000|2022-01-31 23:00:00|31644.6|31585|31655.6|31603.6|31679.6|31611.6|31644.6|31574.2|381
1643670300000|2022-01-31 23:05:00|31656.7|31603.1|31656.1|31606.1|31666.3|31622.1|31641.1|31584.1|346
1643670600000|2022-01-31 23:10:00|31655.9|31605.9|31656.6|31606.6|31670.3|31623.6|31641.7|31580.8|289
1643670900000|2022-01-31 23:15:00|31657.1|31607.1|31649.6|31599.6|31661.5|31626.6|31641.2|31587|349
1643671200000|2022-01-31 23:20:00|31648.6|31598.6|31656.3|31606.3|31663.7|31625.5|31644.2|31587|315
1643671500000|2022-01-31 23:25:00|31655.7|31605.7|31654.3|31604.3|31663.1|31627.3|31643.6|31595.3|209
1643671800000|2022-01-31 23:30:00|31655|31605|31657.5|31607.5|31665.7|31630.6|31644.8|31591|373
1643672100000|2022-01-31 23:35:00|31657.3|31607.3|31660.6|31610.6|31665.5|31628.5|31645.3|31596.9|324
1643672400000|2022-01-31 23:40:00|31661.2|31611.2|31653.5|31603.5|31676|31625.6|31645.6|31584|395
1643672700000|2022-01-31 23:45:00|31655|31605|31647.9|31597.9|31660.1|31624.4|31643.3|31593.5|341
1643673000000|2022-01-31 23:50:00|31654.6|31604.6|31657.6|31607.6|31662.4|31626.9|31645.3|31593.2|258
1643673300000|2022-01-31 23:55:00|31656.3|31606.3|31662.2|31612.2|31668|31631.1|31648.8|31597.9|272
1643673600000|2022-02-01 00:00:00|31663.5|31613.5|31653.7|31603.7|31669.9|31619.9|31649.8|31593.8|503
1643673900000|2022-02-01 00:05:00|31653.5|31603.5|31658.7|31608.7|31673|31633.7|31648.9|31593.1|427
1643674200000|2022-02-01 00:10:00|31657.2|31607.2|31663.2|31613.2|31671.1|31631.5|31651.2|31596|392
1643674500000|2022-02-01 00:15:00|31665.2|31615.2|31668.6|31618.6|31682|31622.3|31655.7|31599.3|511
1643674800000|2022-02-01 00:20:00|31669.4|31619.4|31666.6|31616.6|31677.7|31624.3|31657.9|31599|362
1643675100000|2022-02-01 00:25:00|31668.5|31616.4|31673.9|31623.9|31677.1|31640.6|31660.6|31601|321
1643675400000|2022-02-01 00:30:00|31674.1|31624.1|31671|31621|31681.4|31630.8|31658.2|31598|446
1643675700000|2022-02-01 00:35:00|31680.4|31622.9|31667.4|31617.4|31683.4|31646.1|31665.8|31615.5|347
1643676000000|2022-02-01 00:40:00|31672.3|31622.3|31675|31625|31684.8|31647.1|31663.6|31609|352
1643676300000|2022-02-01 00:45:00|31678|31628|31678.4|31628.4|31695|31646.4|31665.5|31610|469
1643676600000|2022-02-01 00:50:00|31680.3|31630.3|31684.3|31634.3|31689.3|31648.2|31665|31609.1|523
1643676900000|2022-02-01 00:55:00|31688.7|31638.7|31673.8|31623.8|31691.7|31653.1|31670.8|31609|531
1643677200000|2022-02-01 01:00:00|31674.1|31624.1|31684.7|31611.6|31685.3|31642.1|31662.1|31611.6|436
1643677500000|2022-02-01 01:05:00|31669.6|31613.3|31681|31631|31689.6|31634.8|31667.9|31611.6|419
1643677800000|2022-02-01 01:10:00|31680|31629.5|31664.6|31614.6|31687.6|31647.4|31662.1|31609|448
1643678100000|2022-02-01 01:15:00|31671.5|31621.5|31676|31626|31685.8|31631.9|31663.2|31613.2|403
1643678400000|2022-02-01 01:20:00|31675.8|31625.8|31671|31621|31680.6|31630.6|31661|31608|372
1643678700000|2022-02-01 01:25:00|31670.1|31620.1|31667.5|31617.5|31673.6|31638|31657.7|31609.6|396
1643679000000|2022-02-01 01:30:00|31666.4|31616.4|31664|31614|31674.9|31639.9|31658.7|31599|447
1643679300000|2022-02-01 01:35:00|31668.3|31618.3|31669.8|31619.8|31678.3|31643.3|31658.4|31608.4|372
1643679600000|2022-02-01 01:40:00|31671.3|31621.3|31669.8|31619.6|31677.9|31642.3|31662.1|31604|347
1643679900000|2022-02-01 01:45:00|31671.2|31621.2|31675.8|31625.8|31684.3|31631.8|31662.4|31608.9|348
1643680200000|2022-02-01 01:50:00|31674.3|31624.3|31672.9|31622.9|31681.3|31637.8|31657.8|31605|383
1643680500000|2022-02-01 01:55:00|31674.1|31624.1|31671.3|31621.3|31680.5|31628.8|31662.8|31606|370
1643680800000|2022-02-01 02:00:00|31670.6|31620.6|31656.8|31605.7|31674.8|31624.8|31656.8|31605.7|358
1643681100000|2022-02-01 02:05:00|31657.4|31607.4|31666.2|31616.2|31676.6|31625.4|31657.4|31604|364
1643681400000|2022-02-01 02:10:00|31668.9|31617|31662.4|31612.4|31674.3|31624.3|31656.4|31603|307
1643681700000|2022-02-01 02:15:00|31663.2|31613.2|31657.1|31637.1|31676.6|31637.3|31656.1|31602|327
1643682000000|2022-02-01 02:20:00|31656.9|31636.9|31670.9|31617.2|31676.4|31638.9|31656.9|31603|377
1643682300000|2022-02-01 02:25:00|31668.8|31616.1|31666.1|31616.1|31676.4|31638.7|31658.7|31603|306
1643682600000|2022-02-01 02:30:00|31664.6|31614.6|31659.3|31609.3|31672.7|31620.7|31653.3|31598|400
1643682900000|2022-02-01 02:35:00|31659.7|31609.7|31654|31602.3|31665.4|31613.7|31643.7|31587.5|342
1643683200000|2022-02-01 02:40:00|31653.3|31598.5|31652.8|31597.5|31662.3|31624.4|31643.6|31588|322
1643683500000|2022-02-01 02:45:00|31650.2|31600.2|31656|31606|31661|31622.6|31641.8|31594.4|252
1643683800000|2022-02-01 02:50:00|31654.5|31604.5|31659.2|31609.2|31670.2|31628.9|31646.3|31595.6|390
1643684100000|2022-02-01 02:55:00|31659.5|31609.5|31649.3|31599.3|31663.8|31613.8|31642.6|31585|361
1643684400000|2022-02-01 03:00:00|31651.6|31601.6|31654.5|31604.5|31661|31621.9|31641.9|31588.9|297
1643684700000|2022-02-01 03:05:00|31655.4|31605.4|31649.9|31599.9|31661.2|31609.3|31641.9|31587|308
1643685000000|2022-02-01 03:10:00|31651.6|31601.6|31652.6|31602.6|31661.5|31621.6|31641.5|31586|327
1643685300000|2022-02-01 03:15:00|31652|31602|31646|31595.2|31661|31625|31643.1|31592.7|277
1643685600000|2022-02-01 03:20:00|31651|31597.1|31650.4|31600.4|31657.9|31620.5|31640.1|31586.1|323
1643685900000|2022-02-01 03:25:00|31653|31598.4|31656.7|31606.7|31657.1|31606.9|31639.3|31589.3|374
1643686200000|2022-02-01 03:30:00|31657.1|31607.1|31664.6|31614.6|31679|31623.7|31644.7|31588.1|786
1643686500000|2022-02-01 03:35:00|31664.9|31614.9|31660.8|31610.8|31666.5|31626|31646|31597.4|618
1643686800000|2022-02-01 03:40:00|31661.4|31611.4|31658.1|31608.1|31672.1|31618.9|31650.8|31599.8|508
1643687100000|2022-02-01 03:45:00|31660.1|31610.1|31663.8|31613.8|31667|31632.3|31649.3|31593|443
1643687400000|2022-02-01 03:50:00|31662.1|31612.1|31658|31608|31667.6|31617.6|31650.5|31591|455
1643687700000|2022-02-01 03:55:00|31658.1|31608.1|31648.7|31597.3|31658.1|31608.1|31644.7|31589.5|479
1643688000000|2022-02-01 04:00:00|31651.2|31596.9|31642.5|31592.5|31655.7|31616.1|31634.7|31575|423
1643688300000|2022-02-01 04:05:00|31644.6|31594.6|31645.3|31595.3|31652.3|31614.6|31633.2|31574|404
1643688600000|2022-02-01 04:10:00|31643.8|31593.8|31639.5|31589.5|31647.8|31610.9|31628.1|31570|386
1643688900000|2022-02-01 04:15:00|31639.9|31589.9|31635.5|31585.5|31645.9|31607.3|31627.3|31576.7|381
1643689200000|2022-02-01 04:20:00|31635.1|31585.1|31646.5|31582.9|31649.9|31608.7|31628.3|31578.2|333
1643689500000|2022-02-01 04:25:00|31647.5|31580.3|31635.8|31585.8|31647.5|31607.5|31626.8|31573.1|373
1643689800000|2022-02-01 04:30:00|31638.4|31588.4|31654.1|31600.1|31659.4|31605.5|31624.1|31573|462
1643690100000|2022-02-01 04:35:00|31653.3|31602.1|31645.1|31594.4|31663|31604.8|31643.3|31583|577
1643690400000|2022-02-01 04:40:00|31645.7|31593.3|31639.8|31588.2|31652.8|31602.8|31635.1|31575.2|649
1643690700000|2022-02-01 04:45:00|31641.9|31582.5|31639.9|31584.1|31650.9|31597.2|31631.7|31569|790
1643691000000|2022-02-01 04:50:00|31640|31590|31638.5|31588.5|31647.5|31594.3|31633.9|31576.2|876
1643691300000|2022-02-01 04:55:00|31639.7|31589.7|31642|31592|31646.9|31594.9|31631.5|31581.5|560
1643691600000|2022-02-01 05:00:00|31642.2|31592.2|31638.6|31588.6|31645|31595|31636.3|31585.2|360
1643691900000|2022-02-01 05:05:00|31640.9|31590.9|31647.6|31597.6|31649.6|31599.6|31638.4|31588.4|285
1643692200000|2022-02-01 05:10:00|31648.3|31598.3|31645.3|31595.3|31649.9|31599.9|31641.9|31591.9|266
1643692500000|2022-02-01 05:15:00|31644.7|31594.7|31643|31593|31645.5|31595.2|31637.7|31587.2|299
1643692800000|2022-02-01 05:20:00|31642.6|31592.6|31637.7|31587.7|31644.1|31594.1|31609.6|31571.8|460
1643693100000|2022-02-01 05:25:00|31637.5|31587.5|31637.9|31587.9|31640.5|31590.5|31632|31582|545
1643693400000|2022-02-01 05:30:00|31639.1|31589.1|31631.9|31581.9|31640|31590|31631.1|31581.1|402
1643693700000|2022-02-01 05:35:00|31633.1|31583.1|31638.8|31588.8|31641.5|31591.5|31629|31579|355
1643694000000|2022-02-01 05:40:00|31636.5|31586.5|31642.1|31592.1|31644.5|31594.5|31634.4|31583.5|381
1643694300000|2022-02-01 05:45:00|31640.6|31590.6|31636.3|31586.3|31642.6|31592.6|31631.1|31580|374
1643694600000|2022-02-01 05:50:00|31636.1|31586.1|31633.9|31583.9|31638|31588|31627.7|31577.7|394
1643694900000|2022-02-01 05:55:00|31634|31584|31646.1|31596.1|31647.5|31597.5|31630.9|31580.9|567
1643695200000|2022-02-01 06:00:00|31645.9|31595.9|31646.6|31596.6|31647|31597|31637.3|31587.3|440
1643695500000|2022-02-01 06:05:00|31645.5|31595.5|31644|31594|31649.8|31613|31631.1|31590|444
1643695800000|2022-02-01 06:10:00|31643.7|31593.7|31647.9|31597.9|31652.9|31602.9|31640.8|31590.8|368
1643696100000|2022-02-01 06:15:00|31646.5|31596.5|31649.1|31599.1|31655.8|31605.8|31644.4|31594.4|480
1643696400000|2022-02-01 06:20:00|31649|31599|31653.9|31603.9|31662|31612|31648|31598|612
1643696700000|2022-02-01 06:25:00|31654.5|31604.5|31654.9|31604.9|31662.6|31612.6|31651.7|31601.7|489
1643697000000|2022-02-01 06:30:00|31654.5|31604.5|31650.4|31600.4|31659.8|31609.8|31647.7|31597.7|463
1643697300000|2022-02-01 06:35:00|31649.9|31599.9|31658.3|31608.3|31659.8|31618.5|31637|31597.9|325
1643697600000|2022-02-01 06:40:00|31658.4|31608.4|31657.6|31607.6|31662.3|31612.3|31654.2|31604.2|335
1643697900000|2022-02-01 06:45:00|31657.5|31607.5|31661.4|31611.4|31663.9|31625.5|31645.5|31603.7|436
1643698200000|2022-02-01 06:50:00|31661.6|31611.6|31659|31609|31663.8|31613.8|31657.7|31607.7|320
1643698500000|2022-02-01 06:55:00|31659.3|31609.3|31664.7|31614.7|31665.6|31615.6|31657.1|31607.1|428
1643698800000|2022-02-01 07:00:00|31661.3|31611.3|31637|31587|31661.8|31624|31619.5|31584.4|590
1643699100000|2022-02-01 07:05:00|31637.8|31587.8|31622|31602|31646.6|31611.1|31618.9|31584.4|545
1643699400000|2022-02-01 07:10:00|31621.8|31601.8|31621.9|31601.9|31638.9|31605|31614.4|31578.1|510
1643699700000|2022-02-01 07:15:00|31621.7|31601.7|31634.3|31614.3|31644.7|31614.7|31621.7|31589|424
1643700000000|2022-02-01 07:20:00|31634.2|31614.2|31627.5|31607.5|31651.6|31617|31620.7|31589.5|439
1643700300000|2022-02-01 07:25:00|31627.7|31607.7|31627.3|31607.3|31658.7|31620.1|31625.4|31590.3|623
1643700600000|2022-02-01 07:30:00|31627.7|31607.7|31621.8|31601.8|31643.9|31611.6|31619.4|31583.6|593
1643700900000|2022-02-01 07:35:00|31636|31586|31592.1|31572.1|31637.1|31603.7|31591.2|31566.4|660
1643701200000|2022-02-01 07:40:00|31590.5|31570.5|31625.6|31575.6|31631.2|31595.7|31590.3|31560.7|680
1643701500000|2022-02-01 07:45:00|31625.5|31575.5|31593.2|31573.2|31628.9|31594.6|31591.1|31565.8|734
1643701800000|2022-02-01 07:50:00|31593.1|31573.1|31555.3|31535.3|31604.4|31575.4|31553.8|31524.3|743
1643702100000|2022-02-01 07:55:00|31553.8|31533.8|31540.8|31490.8|31570.7|31537.4|31535.8|31486.6|899
1643702400000|2022-02-01 08:00:00|31540.2|31490.2|31572.4|31522.4|31572.4|31539|31521.9|31485.8|957
1643702700000|2022-02-01 08:05:00|31574.8|31524.8|31586.3|31566.3|31613.9|31580.9|31550.5|31515.4|918
1643703000000|2022-02-01 08:10:00|31587.9|31567.9|31596.2|31576.2|31614.3|31584|31587.9|31552.7|682
1643703300000|2022-02-01 08:15:00|31596.3|31576.3|31606.1|31586.1|31612.3|31592.3|31595.7|31575.7|597
1643703600000|2022-02-01 08:20:00|31605.1|31585.1|31605.5|31585.5|31622.5|31591|31600|31567.7|571
1643703900000|2022-02-01 08:25:00|31605.6|31585.6|31602.9|31582.9|31614.1|31594.1|31602.6|31582.6|520
1643704200000|2022-02-01 08:30:00|31603.2|31583.2|31590.7|31570.7|31603.6|31583.6|31587.7|31567.7|630
1643704500000|2022-02-01 08:35:00|31591.3|31571.3|31591.4|31571.4|31599.5|31579.5|31563.6|31532.8|654
1643704800000|2022-02-01 08:40:00|31591.8|31571.8|31597.8|31577.8|31614.7|31580.1|31571|31538.8|759
1643705100000|2022-02-01 08:45:00|31596.6|31576.6|31630.2|31580.2|31641.3|31606.9|31592.3|31562.4|682
1643705400000|2022-02-01 08:50:00|31629.3|31579.3|31628.7|31578.7|31643.6|31608.6|31612.4|31578.7|673
1643705700000|2022-02-01 08:55:00|31627.5|31577.5|31584.3|31564.3|31632.4|31596.8|31581.3|31546.5|815
1643706000000|2022-02-01 09:00:00|31583.8|31563.8|31598.6|31578.6|31626.1|31593.5|31581.2|31546.1|927
1643706300000|2022-02-01 09:05:00|31600.2|31580.2|31603.4|31583.4|31613.3|31584.8|31583.4|31548.5|877
1643706600000|2022-02-01 09:10:00|31602|31582|31587.7|31567.7|31603.3|31583.3|31582.9|31562.9|773
1643706900000|2022-02-01 09:15:00|31587.4|31567.4|31565.4|31545.4|31594.6|31572.5|31560.4|31528.4|715
1643707200000|2022-02-01 09:20:00|31566.1|31546.1|31563|31543|31582.6|31548.8|31552.4|31531.5|724
1643707500000|2022-02-01 09:25:00|31561.8|31541.8|31552.5|31532.5|31562.5|31542.5|31549|31529|727
1643707800000|2022-02-01 09:30:00|31552|31532|31575.8|31555.8|31577.1|31557.1|31550.6|31530.6|693
1643708100000|2022-02-01 09:35:00|31574.6|31554.6|31582.2|31562.2|31587.3|31567.3|31573.5|31553.5|746
1643708400000|2022-02-01 09:40:00|31582.5|31562.5|31585.7|31565.7|31587.4|31567.4|31577.3|31557.3|792
1643708700000|2022-02-01 09:45:00|31585|31565|31571.6|31551.6|31587|31567|31570.6|31550.6|636
1643709000000|2022-02-01 09:50:00|31571.1|31551.1|31569.6|31549.6|31581.9|31554.7|31560.7|31531.9|610
1643709300000|2022-02-01 09:55:00|31569.3|31549.3|31589.5|31539.5|31591|31556.6|31557.9|31530.3|729
1643709600000|2022-02-01 10:00:00|31589.3|31539.3|31585.3|31565.3|31592.6|31567.8|31572.2|31539.3|741
1643709900000|2022-02-01 10:05:00|31584.5|31564.5|31584.3|31564.3|31599.3|31571.7|31581.2|31549.3|716
1643710200000|2022-02-01 10:10:00|31585.3|31565.3|31619.8|31599.8|31644.4|31609|31583.4|31560.5|838
1643710500000|2022-02-01 10:15:00|31619.6|31599.6|31611|31591|31629.4|31599.6|31604.6|31570.6|881
1643710800000|2022-02-01 10:20:00|31611.2|31591.2|31585.3|31565.3|31615.6|31592.6|31584|31551.3|785
1643711100000|2022-02-01 10:25:00|31586.1|31566.1|31590.5|31570.5|31601.5|31575|31579.4|31548.6|702
1643711400000|2022-02-01 10:30:00|31590.8|31570.8|31605.4|31585.4|31618.8|31586.4|31585.6|31565.6|599
1643711700000|2022-02-01 10:35:00|31605.2|31585.2|31618.9|31598.9|31634.7|31602.9|31603.6|31583.6|571
1643712000000|2022-02-01 10:40:00|31619|31599|31623.4|31603.4|31634.3|31605.8|31616.5|31583.7|438
1643712300000|2022-02-01 10:45:00|31623.1|31603.1|31627|31607|31630.3|31610.3|31620.4|31600.4|462
1643712600000|2022-02-01 10:50:00|31626.3|31606.3|31620|31600|31631.2|31611.2|31618.2|31598.2|527
1643712900000|2022-02-01 10:55:00|31619.8|31599.8|31611|31591|31620.5|31600.5|31604.7|31584.7|563
1643713200000|2022-02-01 11:00:00|31610.1|31590.1|31616.8|31596.8|31620.4|31600.4|31608.9|31588.9|706
1643713500000|2022-02-01 11:05:00|31617.2|31597.2|31617.8|31597.8|31643.8|31615.4|31610.5|31581.4|750
1643713800000|2022-02-01 11:10:00|31618.3|31598.3|31609.7|31589.7|31637.2|31605|31604.7|31569.4|671
1643714100000|2022-02-01 11:15:00|31609.8|31589.8|31602.3|31582.3|31633.6|31602.2|31596.3|31561.3|658
1643714400000|2022-02-01 11:20:00|31602.1|31582.1|31602.4|31582.4|31606.2|31586.2|31596.1|31576.1|683
1643714700000|2022-02-01 11:25:00|31602.1|31582.1|31576.4|31556.4|31604.5|31584.5|31571|31542.3|652
1643715000000|2022-02-01 11:30:00|31576.5|31556.5|31589.6|31569.6|31591.3|31571.3|31575.8|31555.8|612
1643715300000|2022-02-01 11:35:00|31589.4|31569.4|31585.4|31565.4|31603|31571.2|31574|31549.4|532
1643715600000|2022-02-01 11:40:00|31586.7|31566.7|31580.9|31560.9|31599.3|31568.6|31569.3|31548.6|616
1643715900000|2022-02-01 11:45:00|31581.3|31561.3|31577.1|31557.1|31598.9|31564.6|31568.2|31548.2|631
1643716200000|2022-02-01 11:50:00|31575.8|31555.8|31587.5|31567.5|31602.3|31572.5|31572.4|31547.8|682
1643716500000|2022-02-01 11:55:00|31587.4|31567.4|31586.6|31566.6|31595.3|31575.3|31583.6|31563.6|657
1643716800000|2022-02-01 12:00:00|31586.5|31566.5|31590|31570|31592|31572|31584.4|31564.4|556
1643717100000|2022-02-01 12:05:00|31589.4|31569.4|31592.3|31572.3|31598.3|31578.3|31588.7|31568.7|516
1643717400000|2022-02-01 12:10:00|31592.2|31572.2|31592.1|31572.1|31598.2|31578.2|31587.4|31567.4|501
1643717700000|2022-02-01 12:15:00|31591.9|31571.9|31593.4|31573.4|31601.7|31581.7|31590.4|31570.4|511
1643718000000|2022-02-01 12:20:00|31593.5|31573.5|31607.5|31587.5|31607.6|31587.6|31586|31566|632
1643718300000|2022-02-01 12:25:00|31607.4|31587.4|31611.2|31591.2|31623.4|31596|31604.1|31569.7|521
1643718600000|2022-02-01 12:30:00|31611.4|31591.4|31614.5|31594.5|31617.1|31597.1|31597.6|31577.6|546
1643718900000|2022-02-01 12:35:00|31614.6|31594.6|31617.6|31597.6|31633.5|31603.2|31610.3|31583.4|673
1643719200000|2022-02-01 12:40:00|31617.9|31597.9|31624.1|31604.1|31631|31611|31611.8|31591.8|538
1643719500000|2022-02-01 12:45:00|31624.5|31604.5|31623.4|31603.4|31631.9|31611.9|31616.7|31596.7|653
1643719800000|2022-02-01 12:50:00|31622.9|31602.9|31641.9|31621.9|31643.2|31623.2|31622.7|31602.7|679
1643720100000|2022-02-01 12:55:00|31639.4|31619.4|31635.1|31615.1|31647|31627|31629.9|31609.9|781
1643720400000|2022-02-01 13:00:00|31636.6|31616.6|31655.1|31635.1|31672.9|31642.2|31632.4|31611.8|790
1643720700000|2022-02-01 13:05:00|31655|31635|31643.6|31623.6|31657.1|31637.1|31641.3|31621.3|659
1643721000000|2022-02-01 13:10:00|31644.3|31624.3|31661.4|31641.4|31675.4|31646.3|31641.9|31621.7|704
1643721300000|2022-02-01 13:15:00|31662.3|31642.3|31658.3|31638.3|31687.5|31651.9|31634.4|31600.5|724
1643721600000|2022-02-01 13:20:00|31659.6|31639.6|31648|31628|31676.6|31650.1|31643.3|31609.9|822
1643721900000|2022-02-01 13:25:00|31647.9|31627.9|31655.3|31635.3|31677.5|31645.2|31643.5|31619.8|729
1643722200000|2022-02-01 13:30:00|31654.3|31634.3|31656.8|31636.8|31683.2|31648.2|31642|31608.6|940
1643722500000|2022-02-01 13:35:00|31657.1|31637.1|31634.9|31614.9|31678.5|31651|31633.9|31608.2|920
1643722800000|2022-02-01 13:40:00|31634|31614|31619.4|31599.4|31643.6|31616.9|31610.1|31590.1|887
1643723100000|2022-02-01 13:45:00|31619.6|31599.6|31610|31590|31620.8|31600.8|31608.5|31588.5|721
1643723400000|2022-02-01 13:50:00|31610.1|31590.1|31609.4|31589.4|31619.1|31599.1|31606.3|31586.3|659
1643723700000|2022-02-01 13:55:00|31609|31589|31610.6|31590.6|31617.3|31597.3|31602.4|31582.4|735
1643724000000|2022-02-01 14:00:00|31610.3|31590.3|31605.3|31585.3|31615.3|31595.3|31600.4|31580.4|736
1643724300000|2022-02-01 14:05:00|31608|31588|31567.4|31547.4|31623.2|31603.2|31566.8|31536.8|739
1643724600000|2022-02-01 14:10:00|31567.3|31547.3|31550.9|31530.9|31581.5|31547.3|31537.1|31501.4|770
1643724900000|2022-02-01 14:15:00|31549.3|31529.3|31546.8|31526.8|31552.1|31532.1|31539.5|31519.5|686
1643725200000|2022-02-01 14:20:00|31547.6|31527.6|31525.8|31505.8|31547.6|31527.6|31520.7|31485.5|781
1643725500000|2022-02-01 14:25:00|31526|31506|31530.9|31510.9|31539.1|31511.5|31516.8|31489.1|821
1643725800000|2022-02-01 14:30:00|31530.6|31510.6|31525.9|31505.9|31550.4|31511.7|31515.4|31494.1|814
1643726100000|2022-02-01 14:35:00|31526.4|31506.4|31518.2|31498.2|31541.7|31509.1|31516.2|31491.7|836
1643726400000|2022-02-01 14:40:00|31518.1|31498.1|31532.7|31482.7|31544.4|31510.5|31508.3|31473.9|946
1643726700000|2022-02-01 14:45:00|31532.8|31482.8|31582|31532|31583.8|31533.8|31516|31480.4|950
1643727000000|2022-02-01 14:50:00|31582.7|31532.7|31571.5|31551.5|31600.6|31565.6|31561.8|31524.4|876
1643727300000|2022-02-01 14:55:00|31570.8|31550.8|31583.2|31533.2|31587.5|31554.5|31555|31520|836
1643727600000|2022-02-01 15:00:00|31579.3|31529.3|31618|31598|31647|31609.3|31577.3|31527.3|1112
1643727900000|2022-02-01 15:05:00|31617.7|31597.7|31605.6|31585.6|31646.6|31609.4|31597.5|31563|1014
1643728200000|2022-02-01 15:10:00|31604.3|31584.3|31572.8|31552.8|31627.9|31594.5|31572.5|31538.8|959
1643728500000|2022-02-01 15:15:00|31572.9|31552.9|31594.4|31574.4|31614.6|31582.2|31572.9|31544.4|880
1643728800000|2022-02-01 15:20:00|31595|31575|31588.3|31568.3|31618.1|31584.8|31574.7|31541.1|961
1643729100000|2022-02-01 15:25:00|31589.4|31569.4|31613.9|31593.9|31629|31597.9|31578.8|31548.1|911
1643729400000|2022-02-01 15:30:00|31614.5|31594.5|31618|31598|31662.3|31628|31608.3|31574.6|880
1643729700000|2022-02-01 15:35:00|31617.9|31597.9|31628.7|31608.7|31647.4|31616.1|31615.9|31585.9|711
1643730000000|2022-02-01 15:40:00|31628|31608|31651.6|31631.6|31665.9|31633.3|31623.4|31591.9|839
1643730300000|2022-02-01 15:45:00|31653.4|31633.4|31652.5|31632.5|31675|31641.7|31641.4|31612.5|810
1643730600000|2022-02-01 15:50:00|31652.6|31632.6|31604|31584|31658.3|31633.3|31604|31584|782
1643730900000|2022-02-01 15:55:00|31603.6|31583.6|31630.4|31610.4|31639.8|31615.8|31592.7|31563.1|998
1643731200000|2022-02-01 16:00:00|31631.3|31611.3|31599.1|31579.1|31641.1|31614|31583.9|31550.9|966
1643731500000|2022-02-01 16:05:00|31599|31579|31613.4|31593.4|31628.1|31596.5|31586.8|31553.4|813
1643731800000|2022-02-01 16:10:00|31613.9|31593.9|31636.6|31586.6|31639.1|31612|31600.3|31573.5|760
1643732100000|2022-02-01 16:15:00|31637.9|31587.9|31613|31593|31647.9|31612.3|31611.3|31578.2|811
1643732400000|2022-02-01 16:20:00|31613.4|31593.4|31631.3|31611.3|31631.8|31611.8|31611.4|31591.4|722
1643732700000|2022-02-01 16:25:00|31630.8|31610.8|31596.8|31576.8|31636.1|31611.3|31594.7|31567.2|742
1643733000000|2022-02-01 16:30:00|31597.6|31577.6|31614.5|31594.5|31631|31595.8|31591|31556|698
1643733300000|2022-02-01 16:35:00|31615.9|31595.9|31617.9|31597.9|31632.4|31599.5|31610.6|31580|633
1643733600000|2022-02-01 16:40:00|31617.8|31597.8|31633.6|31613.6|31664.1|31626.1|31617.3|31583.2|827
1643733900000|2022-02-01 16:45:00|31633.7|31613.7|31663.3|31613.3|31674.3|31634.2|31630.6|31595.4|846
1643734200000|2022-02-01 16:50:00|31663.2|31613.2|31671.9|31621.9|31675|31639.4|31646.7|31609.7|870
1643734500000|2022-02-01 16:55:00|31672.1|31622.1|31648.1|31628.1|31677.3|31645.9|31648.1|31618.9|767
1643734800000|2022-02-01 17:00:00|31649.4|31629.4|31657.1|31607.1|31668.4|31630.5|31638.2|31602.8|566
1643735100000|2022-02-01 17:05:00|31657|31607|31639.3|31619.3|31659|31622.1|31633.6|31598.6|562
1643735400000|2022-02-01 17:10:00|31655.4|31605.4|31655.2|31605.2|31656.4|31620.1|31635.4|31600.3|480
1643735700000|2022-02-01 17:15:00|31655.3|31605.3|31646.8|31596.8|31656.3|31619.5|31634|31595.1|461
1643736000000|2022-02-01 17:20:00|31646.5|31596.5|31643.6|31593.6|31649.2|31614.3|31627.4|31590.1|529
1643736300000|2022-02-01 17:25:00|31645.9|31595.9|31639.3|31589.3|31647.3|31611.9|31620.8|31584.1|546
1643736600000|2022-02-01 17:30:00|31639.5|31589.5|31659.8|31609.8|31660.3|31619.2|31625.8|31589.1|619
1643736900000|2022-02-01 17:35:00|31659.9|31609.9|31664.2|31614.2|31666.9|31630|31636.2|31598.8|633
1643737200000|2022-02-01 17:40:00|31663.8|31613.8|31686|31636|31688.9|31648.1|31654.8|31609.5|620
1643737500000|2022-02-01 17:45:00|31685.2|31635.2|31687.1|31637.1|31689.9|31647.4|31664|31624|624
1643737800000|2022-02-01 17:50:00|31686.7|31636.7|31687.7|31637.7|31694.9|31659.8|31671.4|31635.5|542
1643738100000|2022-02-01 17:55:00|31687.5|31637.5|31681.1|31631.1|31687.9|31655.6|31664.2|31629.2|473
1643738400000|2022-02-01 18:00:00|31680.8|31630.8|31677.6|31627.6|31683.6|31648.5|31660.2|31624.6|472
1643738700000|2022-02-01 18:05:00|31677.3|31627.3|31668.9|31618.9|31678.5|31646.9|31652.7|31617.9|440
1643739000000|2022-02-01 18:10:00|31668.7|31618.7|31671|31621|31672|31641.2|31651.5|31617.5|317
1643739300000|2022-02-01 18:15:00|31671.8|31621.8|31652.9|31632.9|31671.8|31639|31652.1|31615.5|331
1643739600000|2022-02-01 18:20:00|31653.5|31633.5|31665.2|31645.2|31680.5|31646|31653.5|31616.9|378
1643739900000|2022-02-01 18:25:00|31664.5|31644.5|31676.1|31626.1|31682.7|31650.4|31656.1|31623.1|482
1643740200000|2022-02-01 18:30:00|31660.2|31640.2|31654.4|31634.4|31684.3|31646.7|31643.2|31616.5|515
1643740500000|2022-02-01 18:35:00|31654.1|31634.1|31652.7|31632.7|31671.3|31639.9|31650.2|31615.7|465
1643740800000|2022-02-01 18:40:00|31652.6|31632.6|31645.4|31625.4|31667.9|31634.2|31640.5|31607.7|415
1643741100000|2022-02-01 18:45:00|31645|31625|31666.5|31616.5|31666.7|31627.7|31641.1|31609.1|395
1643741400000|2022-02-01 18:50:00|31664.6|31614.6|31640|31620|31667.9|31630.3|31637.3|31602|383
1643741700000|2022-02-01 18:55:00|31640.1|31620.1|31638.2|31618.2|31661.5|31627.5|31638.2|31602.5|428
1643742000000|2022-02-01 19:00:00|31635.5|31615.5|31650.2|31600.2|31652.1|31617|31631.1|31594.5|499
1643742300000|2022-02-01 19:05:00|31650.3|31600.3|31659.9|31609.9|31661.3|31624.5|31637.7|31600.2|464
1643742600000|2022-02-01 19:10:00|31659.8|31609.8|31661|31611|31666.8|31630.6|31645.1|31609.5|546
1643742900000|2022-02-01 19:15:00|31661.2|31611.2|31657.8|31607.8|31667.3|31631.4|31642.2|31606.5|453
1643743200000|2022-02-01 19:20:00|31657.9|31607.9|31629.4|31609.4|31659.8|31618.1|31629|31594.8|531
1643743500000|2022-02-01 19:25:00|31629.5|31609.5|31640.1|31590.1|31648.1|31609.9|31626.4|31589.2|492
1643743800000|2022-02-01 19:30:00|31640.2|31590.2|31633|31583|31642.2|31605.6|31618|31581.8|585
1643744100000|2022-02-01 19:35:00|31632.5|31582.5|31627.9|31577.9|31635.7|31598.9|31615|31577.6|530
1643744400000|2022-02-01 19:40:00|31627.8|31577.8|31630.4|31580.4|31634.1|31596.4|31614.4|31577|415
1643744700000|2022-02-01 19:45:00|31630.2|31580.2|31629.6|31579.6|31637.6|31599.7|31614.3|31577.9|461
1643745000000|2022-02-01 19:50:00|31629.7|31579.7|31629.6|31579.6|31630.7|31592.9|31610.3|31573.6|453
1643745300000|2022-02-01 19:55:00|31629.4|31579.4|31633.8|31583.8|31636.8|31599.7|31613.9|31571.4|594
1643745600000|2022-02-01 20:00:00|31634.3|31584.3|31624.6|31574.6|31636.2|31600.5|31614.4|31564.4|667
1643745900000|2022-02-01 20:05:00|31626|31576|31620.6|31570.6|31626.3|31576.3|31618.8|31568.8|526
1643746200000|2022-02-01 20:10:00|31620.8|31570.8|31602.4|31552.4|31621.8|31571.8|31602.3|31552.3|536
1643746500000|2022-02-01 20:15:00|31602.8|31552.8|31590.3|31540.3|31603.9|31553.9|31585.4|31535.4|579
1643746800000|2022-02-01 20:20:00|31589.3|31539.3|31590.4|31540.4|31592.8|31542.8|31583.4|31533.4|499
1643747100000|2022-02-01 20:25:00|31590.5|31540.5|31583.3|31533.3|31592.5|31549.1|31566.3|31529.3|466
1643747400000|2022-02-01 20:30:00|31583.5|31533.5|31584.4|31534.4|31587.3|31547.4|31567.4|31524.5|607
1643747700000|2022-02-01 20:35:00|31586.2|31536.2|31586.4|31536.4|31587.9|31537.9|31576.5|31526.5|539
1643748000000|2022-02-01 20:40:00|31586.1|31536.1|31575.3|31525.3|31586.3|31551.5|31562.9|31525|590
1643748300000|2022-02-01 20:45:00|31575.4|31525.4|31582.7|31532.7|31584|31545|31559.6|31520.5|623
1643748600000|2022-02-01 20:50:00|31582.5|31532.5|31568.3|31518.3|31582.8|31532.8|31548.2|31515.5|699
1643748900000|2022-02-01 20:55:00|31568.8|31518.8|31562.6|31512.6|31572.9|31522.9|31558.9|31508.9|584
1643749200000|2022-02-01 21:00:00|31562.9|31512.9|31554.7|31504.7|31564.7|31514.7|31535.2|31485.2|681
1643749500000|2022-02-01 21:05:00|31554.4|31504.4|31562|31512|31572.3|31528.7|31548.7|31503.6|391
1643749800000|2022-02-01 21:10:00|31560.4|31510.4|31560.9|31510.9|31568.5|31518.5|31559.3|31507.8|534
1643750100000|2022-02-01 21:15:00|31561.5|31511.5|31548.3|31498.3|31562.6|31512.6|31546.2|31491.7|441
1643750400000|2022-02-01 21:20:00|31548.4|31498.4|31549.4|31499.4|31552.4|31502.4|31545.6|31495.6|374
1643750700000|2022-02-01 21:25:00|31549.2|31499.2|31544.1|31494.1|31559|31500|31541.3|31488|367
1643751000000|2022-02-01 21:30:00|31543.6|31493.6|31546.3|31496.3|31561.5|31497.9|31541.6|31476.6|407
1643751300000|2022-02-01 21:35:00|31546.2|31496.2|31549.8|31499.8|31554.1|31504.1|31542.5|31492.5|377
1643751600000|2022-02-01 21:40:00|31549.7|31499.7|31549|31494.1|31560.7|31502.7|31545.9|31480.9|257
1643751900000|2022-02-01 21:45:00|31554.3|31495.1|31548|31498|31580.4|31501.4|31544.9|31463.3|504
1643752200000|2022-02-01 21:50:00|31549.5|31496.6|31547.3|31493.2|31577.2|31498.1|31542.9|31461.9|416
1643752500000|2022-02-01 21:55:00|31547.7|31497.7|31550.4|31495.6|31581.3|31501|31542.5|31457.5|380
1643752800000|2022-02-01 22:00:00|31605.5|31486|31619.6|31505.3|31622.4|31505.3|31605.5|31485.8|60
1643753100000|2022-02-01 22:05:00|31619.5|31503.1|31618.2|31498.2|31623.6|31505.9|31612.6|31498.2|48
1643753400000|2022-02-01 22:10:00|31614.9|31497.4|31616.7|31496.7|31619.5|31502|31602.2|31482.2|133
1643753700000|2022-02-01 22:15:00|31616.6|31496.6|31611.6|31491.6|31628.6|31508.6|31606.7|31486.7|138
1643754000000|2022-02-01 22:20:00|31611.5|31491.5|31609.7|31489.7|31624.6|31504.9|31603.7|31483.7|153
1643754300000|2022-02-01 22:25:00|31606.8|31499.5|31608.3|31488.3|31628.5|31509.6|31606.3|31488.2|177
1643754600000|2022-02-01 22:30:00|31618.2|31498.2|31612|31492|31623.4|31515|31606.2|31489|243
1643754900000|2022-02-01 22:35:00|31613.1|31493.1|31609.4|31489.4|31620.1|31510.5|31605.7|31488.6|219
1643755200000|2022-02-01 22:40:00|31609.3|31489.3|31616.5|31496.5|31625.4|31511.6|31602.6|31485.4|282
1643755500000|2022-02-01 22:45:00|31621.2|31501.2|31614.4|31495.6|31627.6|31507.6|31604.7|31485.6|231
1643755800000|2022-02-01 22:50:00|31614.7|31495.8|31617.6|31497.6|31624.7|31504.7|31601.8|31481.8|266
1643756100000|2022-02-01 22:55:00|31615.3|31495.3|31607.4|31495.3|31618.8|31499.4|31602.4|31488.7|193
1643756400000|2022-02-01 23:00:00|31607.1|31494.9|31616.5|31496.5|31624.8|31504.8|31601|31484|469
1643756700000|2022-02-01 23:05:00|31615.1|31495.1|31601.6|31504.6|31623.4|31504.6|31601.6|31485.1|355
1643757000000|2022-02-01 23:10:00|31607.1|31497.6|31612|31492|31619.2|31505.5|31602.6|31489.1|355
1643757300000|2022-02-01 23:15:00|31613.8|31494|31606.8|31486.8|31620.3|31504.7|31602.1|31483.8|305
1643757600000|2022-02-01 23:20:00|31606.9|31486.9|31611.6|31497.5|31617.9|31506|31600.9|31485.5|273
1643757900000|2022-02-01 23:25:00|31612.5|31497.1|31607.1|31502.5|31619|31507|31597.3|31485.8|276
1643758200000|2022-02-01 23:30:00|31603.2|31499|31603.4|31489|31614.4|31505|31595.5|31483.2|231
1643758500000|2022-02-01 23:35:00|31606.8|31486.8|31601.8|31489.8|31613|31505.6|31592.3|31485.2|195
1643758800000|2022-02-01 23:40:00|31603.6|31484|31605.7|31485.7|31611.6|31503|31594.9|31483.6|194
1643759100000|2022-02-01 23:45:00|31602.9|31489.4|31607.4|31487.4|31614.1|31506.8|31587.3|31482.5|198
1643759400000|2022-02-01 23:50:00|31604|31486.6|31603.6|31483.6|31615|31500.3|31594.7|31480.5|239
1643759700000|2022-02-01 23:55:00|31603.5|31483.5|31602.8|31482.8|31614.2|31503.7|31587.4|31482.5|163
1643760000000|2022-02-02 00:00:00|31601.4|31484.8|31595.6|31506.1|31609.2|31507.4|31590.5|31482.8|321
1643760300000|2022-02-02 00:05:00|31600.7|31499.9|31601.7|31488.3|31610.3|31513.1|31588.2|31479.9|276
1643760600000|2022-02-02 00:10:00|31603.2|31483.2|31600.5|31494.8|31608.4|31503.6|31578.8|31479.8|389
1643760900000|2022-02-02 00:15:00|31607.4|31487.4|31606.8|31492|31613.3|31509.7|31595.5|31484.8|369
1643761200000|2022-02-02 00:20:00|31608.5|31490|31547.4|31497.4|31610.7|31513.7|31546.5|31484.1|389
1643761500000|2022-02-02 00:25:00|31550.1|31494|31554.6|31504.6|31554.7|31504.7|31542.3|31492.1|293
1643761800000|2022-02-02 00:30:00|31554.5|31504.5|31559.3|31509.3|31559.3|31509.3|31547|31496|325
1643762100000|2022-02-02 00:35:00|31556.2|31506.2|31551.4|31501.4|31558|31508|31548.4|31498.4|276
1643762400000|2022-02-02 00:40:00|31550.9|31500.9|31548.8|31498.8|31557.1|31507.1|31548.1|31498.1|362
1643762700000|2022-02-02 00:45:00|31549.7|31499.7|31548.2|31498.2|31554.3|31504.3|31544.2|31494.1|281
1643763000000|2022-02-02 00:50:00|31548.1|31498.1|31548|31498|31555|31504.3|31540.7|31490.7|346
1643763300000|2022-02-02 00:55:00|31547.8|31497.8|31545.9|31495.9|31552.3|31502.3|31542.2|31492.2|299
1643763600000|2022-02-02 01:00:00|31546.2|31496.2|31543.7|31491.1|31551.4|31501.4|31539|31484|385
1643763900000|2022-02-02 01:05:00|31543|31493|31542.5|31492.5|31546.4|31496.4|31536.6|31486.6|345
1643764200000|2022-02-02 01:10:00|31543|31493|31538|31488|31545.5|31495.3|31535.8|31484.8|271
1643764500000|2022-02-02 01:15:00|31538.1|31488.1|31540.9|31490.9|31544.4|31494.4|31532.5|31482.5|260
1643764800000|2022-02-02 01:20:00|31541.2|31491.2|31540.4|31490.4|31544.6|31493.6|31533.2|31483.2|229
1643765100000|2022-02-02 01:25:00|31540.8|31490.8|31537.8|31487.8|31544|31494|31532.8|31481.8|300
1643765400000|2022-02-02 01:30:00|31538.3|31488.3|31539.3|31489.3|31541.4|31491.4|31532.3|31482.1|401
1643765700000|2022-02-02 01:35:00|31538.5|31488.5|31533.9|31483.9|31542.6|31492.6|31530.4|31480.4|255
1643766000000|2022-02-02 01:40:00|31531.1|31480.3|31532.6|31482.6|31540.5|31490.4|31530.2|31478.3|288
1643766300000|2022-02-02 01:45:00|31532.9|31482.9|31539.7|31489.2|31542|31491.4|31529.5|31473|336
1643766600000|2022-02-02 01:50:00|31539.9|31489.9|31536.8|31486.8|31540.5|31490.5|31531.6|31481.6|253
1643766900000|2022-02-02 01:55:00|31537|31487|31533.8|31483.8|31538.7|31488.7|31529.9|31476.4|302
1643767200000|2022-02-02 02:00:00|31534.1|31484.1|31534|31484|31539.4|31489.4|31528.2|31477.2|316
1643767500000|2022-02-02 02:05:00|31534.8|31484.8|31532|31482|31540|31487.9|31530.6|31474|371
1643767800000|2022-02-02 02:10:00|31532.5|31482.5|31534.9|31479.1|31539.5|31486.9|31530.4|31477.5|366
1643768100000|2022-02-02 02:15:00|31534.3|31479.2|31532.3|31482.3|31536.4|31486.4|31529.3|31475.6|266
1643768400000|2022-02-02 02:20:00|31532.9|31481.8|31538.4|31488.4|31540.3|31490.3|31531.2|31479.8|333
1643768700000|2022-02-02 02:25:00|31539.1|31489.1|31534.4|31484.4|31541.9|31491.9|31532.7|31479.6|313
1643769000000|2022-02-02 02:30:00|31532.3|31482.3|31530.4|31480.4|31540.4|31487.8|31527.5|31476.3|335
1643769300000|2022-02-02 02:35:00|31532.1|31482.1|31529|31479|31536.8|31484.7|31527.9|31470|271
1643769600000|2022-02-02 02:40:00|31528.8|31478.8|31530.6|31480.6|31536.6|31485.3|31528.1|31476.2|308
1643769900000|2022-02-02 02:45:00|31530.3|31480.3|31530.2|31480.2|31534|31484|31524.1|31474.1|303
1643770200000|2022-02-02 02:50:00|31531.6|31481.6|31532.1|31482.1|31536.9|31486.1|31526.2|31476.2|251
1643770500000|2022-02-02 02:55:00|31534|31484|31532.5|31482.5|31536.1|31484.3|31529.5|31477.6|289
1643770800000|2022-02-02 03:00:00|31532.4|31481.8|31532.5|31482.5|31542.6|31488.8|31531.5|31475|394
1643771100000|2022-02-02 03:05:00|31533.3|31483.3|31538.1|31488.1|31541.2|31489.3|31530.5|31480.5|282
1643771400000|2022-02-02 03:10:00|31538.3|31488.3|31540.7|31488.8|31548.6|31498.3|31535.7|31485.7|266
1643771700000|2022-02-02 03:15:00|31540.6|31490.6|31541.3|31491.3|31548|31495.6|31538.9|31483|308
1643772000000|2022-02-02 03:20:00|31540.7|31490.7|31540.2|31490.2|31548.7|31498.7|31535.6|31481|366
1643772300000|2022-02-02 03:25:00|31542|31492|31542.9|31492.9|31548.4|31496.8|31537|31482|285
1643772600000|2022-02-02 03:30:00|31542.7|31492.7|31543.6|31493.6|31547.9|31497.3|31540|31490|349
1643772900000|2022-02-02 03:35:00|31544.2|31494.2|31544.6|31494.6|31548.8|31498.8|31537.4|31487.4|314
1643773200000|2022-02-02 03:40:00|31545.5|31495.5|31542|31492|31549.6|31496.2|31540.5|31488.8|332
1643773500000|2022-02-02 03:45:00|31544|31491.7|31541.6|31491.6|31547.4|31497.4|31539.5|31488.6|293
1643773800000|2022-02-02 03:50:00|31543.4|31493.4|31546.1|31496.1|31547.8|31497.4|31541|31491|230
1643774100000|2022-02-02 03:55:00|31546.8|31496.8|31548.8|31498.8|31553.9|31503.9|31541.1|31491.1|347
1643774400000|2022-02-02 04:00:00|31547.6|31497.6|31546.4|31496.4|31551.7|31501.7|31542.1|31490|313
1643774700000|2022-02-02 04:05:00|31546.2|31496.2|31543.8|31493.8|31550.8|31500.8|31541.1|31490.6|269
1643775000000|2022-02-02 04:10:00|31544.7|31494.7|31543.2|31493.2|31549.9|31498.3|31535.6|31481|289
1643775300000|2022-02-02 04:15:00|31542.3|31492.3|31540|31490|31548.4|31493.1|31534.5|31480|308
1643775600000|2022-02-02 04:20:00|31539.4|31489.4|31537.3|31487.3|31543.9|31492|31535|31483.9|256
1643775900000|2022-02-02 04:25:00|31538|31488|31536.6|31486.6|31538.7|31488.1|31532.2|31482.2|201
1643776200000|2022-02-02 04:30:00|31535.4|31485.4|31533|31483|31543.1|31489.1|31531.7|31481|317
1643776500000|2022-02-02 04:35:00|31533.3|31483.3|31535.9|31485.9|31536.7|31486.7|31528.8|31478.8|221
1643776800000|2022-02-02 04:40:00|31533|31483|31534.4|31484.4|31538.7|31488.7|31529.8|31479.8|284
1643777100000|2022-02-02 04:45:00|31534.3|31484.3|31536.8|31486.8|31542|31489.4|31532.7|31476|271
1643777400000|2022-02-02 04:50:00|31537.4|31487.4|31532.2|31482.2|31541.5|31491.5|31530.8|31478.8|299
1643777700000|2022-02-02 04:55:00|31532.4|31482.4|31536.7|31486.7|31539|31489|31525.7|31475.7|299
1643778000000|2022-02-02 05:00:00|31536.8|31486.8|31540.1|31490.1|31542|31490.9|31531.8|31481.7|302
1643778300000|2022-02-02 05:05:00|31540.2|31490.2|31540.6|31490.6|31544.8|31493|31536.6|31485|267
1643778600000|2022-02-02 05:10:00|31540.9|31490.9|31542.1|31492.1|31545.6|31493.2|31536.9|31482.7|245
1643778900000|2022-02-02 05:15:00|31541.8|31491.8|31539.5|31489.4|31545|31494.2|31539.2|31485.9|307
1643779200000|2022-02-02 05:20:00|31540.4|31488.8|31535.8|31485.8|31543.9|31491.4|31530.6|31480.6|321
1643779500000|2022-02-02 05:25:00|31535.7|31485.7|31529.4|31479.4|31539.7|31487.3|31527.5|31477.5|357
1643779800000|2022-02-02 05:30:00|31529.6|31479.6|31530.6|31480.6|31536.2|31483.5|31527.6|31477.3|266
1643780100000|2022-02-02 05:35:00|31530.8|31480.8|31533.7|31483.7|31541|31485.4|31528|31476|246
1643780400000|2022-02-02 05:40:00|31533.6|31483.6|31543.1|31493.1|31543.6|31493.6|31530.9|31480.9|336
1643780700000|2022-02-02 05:45:00|31543.3|31493.3|31564.2|31514.1|31588.6|31524.7|31543.1|31493.1|403
1643781000000|2022-02-02 05:50:00|31563.7|31514.2|31575.8|31504.2|31579.2|31518.7|31556.8|31503.9|334
1643781300000|2022-02-02 05:55:00|31569.9|31507.9|31563|31511.7|31576.3|31515.9|31557.6|31506.4|389
1643781600000|2022-02-02 06:00:00|31576|31506|31563.8|31513.8|31576|31515.8|31558.3|31503|405
1643781900000|2022-02-02 06:05:00|31563.9|31513.9|31567.4|31516.7|31572.4|31519|31561.5|31511.5|327
1643782200000|2022-02-02 06:10:00|31566.9|31516.9|31566.6|31516.6|31578.1|31518.5|31558.5|31508.5|305
1643782500000|2022-02-02 06:15:00|31566.7|31516.7|31561.2|31511.2|31574|31518.5|31558|31508|370
1643782800000|2022-02-02 06:20:00|31561.4|31511.4|31565.3|31515.3|31574.6|31516.3|31557.4|31507.4|337
1643783100000|2022-02-02 06:25:00|31565.2|31515.2|31570.5|31520.5|31575.9|31521.5|31564.7|31514.7|328
1643783400000|2022-02-02 06:30:00|31571.7|31521.7|31579.5|31520.9|31587.8|31527.3|31568.4|31515.5|374
1643783700000|2022-02-02 06:35:00|31580.3|31521.1|31588.2|31522.4|31590.5|31525.7|31572.2|31511.8|409
1643784000000|2022-02-02 06:40:00|31587.9|31524.8|31583.5|31516.1|31592.1|31528.1|31571.2|31507.7|337
1643784300000|2022-02-02 06:45:00|31583.2|31516.2|31576.1|31516.3|31590.7|31522.1|31568.6|31501.1|382
1643784600000|2022-02-02 06:50:00|31576.2|31512.7|31583.4|31517.7|31593|31523.1|31572.8|31506.3|411
1643784900000|2022-02-02 06:55:00|31584.3|31516.4|31560.6|31510.6|31590.4|31520.7|31556.5|31501.8|533
1643785200000|2022-02-02 07:00:00|31559.6|31509.6|31557.3|31507.3|31563.1|31526.6|31533.4|31497.9|587
1643785500000|2022-02-02 07:05:00|31555.4|31505.4|31538.6|31488.6|31560.3|31523.6|31526.2|31488.2|528
1643785800000|2022-02-02 07:10:00|31538|31488|31531.3|31511.3|31547.9|31513.7|31520|31482.7|542
1643786100000|2022-02-02 07:15:00|31531.5|31511.5|31539.1|31489.1|31544|31512.9|31520.2|31483.8|506
1643786400000|2022-02-02 07:20:00|31538.6|31488.6|31543.2|31493.2|31544.2|31507.6|31517.2|31482.7|498
1643786700000|2022-02-02 07:25:00|31543.9|31493.9|31555.7|31505.7|31565.2|31520|31521.2|31482.5|531
1643787000000|2022-02-02 07:30:00|31555.8|31505.8|31557.5|31507.5|31559.7|31524.1|31538.9|31503.5|551
1643787300000|2022-02-02 07:35:00|31555.7|31505.7|31540.1|31520.1|31562.3|31520.7|31533.3|31498.9|549
1643787600000|2022-02-02 07:40:00|31540|31520|31570.5|31520.5|31602.3|31571.9|31539.7|31508.9|820
1643787900000|2022-02-02 07:45:00|31571|31521|31551.7|31531.7|31579.9|31547.2|31551.7|31521|515
1643788200000|2022-02-02 07:50:00|31551.9|31531.9|31543.6|31523.6|31569.3|31536.3|31543.3|31511.3|620
1643788500000|2022-02-02 07:55:00|31543.9|31523.9|31547.8|31497.8|31565.1|31532.4|31527|31492.7|616
1643788800000|2022-02-02 08:00:00|31549.6|31499.6|31493.1|31473.1|31555.1|31519.9|31491.7|31471.7|834
1643789100000|2022-02-02 08:05:00|31492.7|31472.7|31476.3|31456.3|31499.4|31479.4|31466.5|31437.9|797
1643789400000|2022-02-02 08:10:00|31476.6|31456.6|31500.2|31480.2|31517.8|31486.2|31475|31447.3|879
1643789700000|2022-02-02 08:15:00|31499.2|31479.2|31500.9|31480.9|31525|31490.7|31491.9|31459.8|738
1643790000000|2022-02-02 08:20:00|31500.2|31480.2|31472.9|31452.9|31517.3|31482.4|31465.6|31429.9|675
1643790300000|2022-02-02 08:25:00|31471.5|31451.5|31409|31389|31483.4|31463.4|31407.1|31386.1|793
1643790600000|2022-02-02 08:30:00|31409.1|31389.1|31431.8|31411.8|31447.3|31412.8|31402.7|31380.9|772
1643790900000|2022-02-02 08:35:00|31431.1|31411.1|31448.2|31428.2|31464.4|31434.6|31426.4|31392.9|698
1643791200000|2022-02-02 08:40:00|31448|31428|31474.6|31454.6|31498|31461.4|31447|31427|655
1643791500000|2022-02-02 08:45:00|31473.9|31453.9|31479.7|31459.7|31499.8|31469.3|31469.6|31437.3|696
1643791800000|2022-02-02 08:50:00|31480.1|31460.1|31528.2|31478.2|31536.3|31486.3|31474.5|31439.7|844
1643792100000|2022-02-02 08:55:00|31528.1|31478.1|31483.3|31463.3|31529.5|31492.5|31476.1|31449.9|838
1643792400000|2022-02-02 09:00:00|31483.8|31463.8|31498.9|31478.9|31520.1|31487.7|31477.1|31454.3|857
1643792700000|2022-02-02 09:05:00|31499.5|31479.5|31505.9|31455.9|31528|31495.5|31488.1|31453.1|811
1643793000000|2022-02-02 09:10:00|31505.8|31455.8|31527.6|31477.6|31528.4|31492|31484.8|31451.2|612
1643793300000|2022-02-02 09:15:00|31527.4|31477.4|31507.9|31487.9|31528|31491.9|31501|31467.7|593
1643793600000|2022-02-02 09:20:00|31507.6|31487.6|31545.4|31525.4|31560.7|31525.4|31506|31472.4|598
1643793900000|2022-02-02 09:25:00|31545.7|31525.7|31538.3|31518.3|31563.8|31530|31530.2|31496.1|640
1643794200000|2022-02-02 09:30:00|31538.4|31518.4|31540.9|31520.9|31577.3|31541.4|31535.5|31502.5|854
1643794500000|2022-02-02 09:35:00|31540.8|31520.8|31547.6|31527.6|31558.4|31531|31539.7|31508.4|823
1643794800000|2022-02-02 09:40:00|31547.2|31527.2|31540.7|31520.7|31549.7|31529.7|31537.9|31517.9|702
1643795100000|2022-02-02 09:45:00|31541.2|31521.2|31534.8|31514.8|31557.2|31531.7|31534.4|31507.1|597
1643795400000|2022-02-02 09:50:00|31537.5|31517.5|31488.9|31468.9|31537.6|31517.6|31484.1|31453.9|614
1643795700000|2022-02-02 09:55:00|31488|31468|31450.7|31430.7|31488|31468|31445.1|31425.1|779
1643796000000|2022-02-02 10:00:00|31450.1|31430.1|31470.1|31420.1|31499.5|31461.9|31431.1|31391.4|971
1643796300000|2022-02-02 10:05:00|31469.3|31419.3|31473.1|31453.1|31489.9|31454.9|31449.9|31416.1|829
1643796600000|2022-02-02 10:10:00|31472.2|31452.2|31461|31441|31483.9|31455.1|31459.7|31430.8|715
1643796900000|2022-02-02 10:15:00|31459.9|31439.9|31452.6|31432.6|31471.2|31443.2|31448.4|31412|761
1643797200000|2022-02-02 10:20:00|31452.5|31432.5|31444.8|31424.8|31468.3|31437.5|31444.2|31409.5|738
1643797500000|2022-02-02 10:25:00|31444.6|31424.6|31432.9|31412.9|31457.7|31427.6|31432.3|31398|805
1643797800000|2022-02-02 10:30:00|31433|31413|31423.7|31403.7|31453.1|31419.8|31420|31396.3|760
1643798100000|2022-02-02 10:35:00|31423.5|31403.5|31433.3|31413.3|31444.5|31418.8|31420.9|31392.6|765
1643798400000|2022-02-02 10:40:00|31433.4|31413.4|31431.5|31411.5|31448.1|31415.1|31428.8|31395.2|801
1643798700000|2022-02-02 10:45:00|31431.4|31411.4|31435.2|31415.2|31446.6|31418.1|31430.5|31395.7|672
1643799000000|2022-02-02 10:50:00|31435.4|31415.4|31456.8|31436.8|31485.1|31450.7|31434.2|31414.2|747
1643799300000|2022-02-02 10:55:00|31456.9|31436.9|31458.1|31438.1|31463.2|31443.2|31452.9|31432.9|636
1643799600000|2022-02-02 11:00:00|31458.9|31438.9|31453.4|31433.4|31459.1|31439.1|31443|31423|795
1643799900000|2022-02-02 11:05:00|31454|31434|31465.6|31445.6|31466.9|31446.9|31450.4|31430.4|712
1643800200000|2022-02-02 11:10:00|31466|31446|31457.3|31437.3|31466.9|31446.9|31454.9|31434.9|627
1643800500000|2022-02-02 11:15:00|31457.1|31437.1|31448.4|31428.4|31458.8|31438.8|31447.6|31427.6|660
1643800800000|2022-02-02 11:20:00|31448.7|31428.7|31447.4|31427.4|31450.8|31430.8|31439.6|31419.6|599
1643801100000|2022-02-02 11:25:00|31446.7|31426.7|31408.5|31388.5|31456.2|31426.9|31404.6|31374.1|636
1643801400000|2022-02-02 11:30:00|31408.9|31388.9|31399.8|31379.8|31414.5|31390.9|31388.1|31361.5|700
1643801700000|2022-02-02 11:35:00|31399.7|31379.7|31403.9|31383.9|31425.9|31400.3|31394.9|31366.3|683
1643802000000|2022-02-02 11:40:00|31403.8|31383.8|31419.5|31399.5|31437.2|31406.9|31397.2|31367.7|530
1643802300000|2022-02-02 11:45:00|31434.6|31384.6|31404.8|31384.8|31435|31405.2|31401.6|31368.8|567
1643802600000|2022-02-02 11:50:00|31404.6|31384.6|31385|31365|31420.8|31386.5|31384.4|31364.4|797
1643802900000|2022-02-02 11:55:00|31385.3|31365.3|31396.2|31376.2|31417.8|31383.7|31384|31355.2|727
1643803200000|2022-02-02 12:00:00|31395|31375|31384|31364|31415.4|31381.1|31382.5|31359.6|766
1643803500000|2022-02-02 12:05:00|31385.3|31365.3|31378.1|31358.1|31389.9|31369.9|31374.7|31354.7|695
1643803800000|2022-02-02 12:10:00|31378.3|31358.3|31372.5|31352.5|31383.5|31363.5|31365.1|31345.1|764
1643804100000|2022-02-02 12:15:00|31372.2|31352.2|31363.9|31343.9|31374.2|31354.2|31349.8|31329.8|648
1643804400000|2022-02-02 12:20:00|31364|31344|31350.5|31330.5|31375.2|31346.2|31341.9|31321.9|672
1643804700000|2022-02-02 12:25:00|31349.8|31329.8|31342.9|31322.9|31352.7|31332.7|31339.2|31319.2|533
1643805000000|2022-02-02 12:30:00|31343|31323|31337.1|31317.1|31345.8|31325.8|31334.4|31314.4|659
1643805300000|2022-02-02 12:35:00|31337.5|31317.5|31331.6|31311.6|31340.5|31320.5|31329.7|31309.7|572
1643805600000|2022-02-02 12:40:00|31331.3|31311.3|31331.6|31311.6|31338.1|31318.1|31329.7|31309.7|587
1643805900000|2022-02-02 12:45:00|31332|31312|31335.1|31315.1|31346.3|31317|31310.7|31281.3|635
1643806200000|2022-02-02 12:50:00|31335|31315|31338.9|31318.9|31356|31321.4|31332.4|31305|650
1643806500000|2022-02-02 12:55:00|31339.3|31319.3|31316.5|31296.5|31339.7|31319.7|31316.3|31296.3|693
1643806800000|2022-02-02 13:00:00|31316.4|31296.4|31305.5|31285.5|31325.8|31305.8|31300.4|31265.4|635
1643807100000|2022-02-02 13:05:00|31305.6|31285.6|31316|31296|31318.8|31298.8|31302.3|31282.3|556
1643807400000|2022-02-02 13:10:00|31315.7|31295.7|31321.9|31266.3|31331.8|31305.7|31301.7|31263.8|612
1643807700000|2022-02-02 13:15:00|31321.6|31266|31298.3|31278.3|31323.3|31288.2|31282.4|31247.8|880
1643808000000|2022-02-02 13:20:00|31297.8|31277.8|31287.7|31267.7|31302.5|31278.2|31276.1|31251.7|811
1643808300000|2022-02-02 13:25:00|31288.1|31268.1|31282.5|31262.5|31294.6|31274.6|31257.4|31232.4|757
1643808600000|2022-02-02 13:30:00|31282.3|31262.3|31311.1|31261.1|31328.7|31294.2|31280.1|31254.5|855
1643808900000|2022-02-02 13:35:00|31311.3|31261.3|31306.7|31286.7|31319.8|31295.5|31292.4|31259.1|744
1643809200000|2022-02-02 13:40:00|31306|31286|31276.3|31256.3|31314|31289.5|31273.6|31251.1|772
1643809500000|2022-02-02 13:45:00|31276.6|31256.6|31277.6|31257.6|31281.6|31261.6|31269|31249|902
1643809800000|2022-02-02 13:50:00|31276.8|31256.8|31280.6|31260.6|31282.6|31262.6|31263.5|31243.5|788
1643810100000|2022-02-02 13:55:00|31281.2|31261.2|31329.6|31309.6|31332.3|31311.8|31278.9|31258.9|844
1643810400000|2022-02-02 14:00:00|31330.2|31310.2|31338.4|31318.4|31361.8|31330.5|31326.1|31303.8|800
1643810700000|2022-02-02 14:05:00|31339.2|31319.2|31334|31314|31353.9|31320.9|31316.8|31283|790
1643811000000|2022-02-02 14:10:00|31334.5|31314.5|31319.3|31299.3|31351.5|31321.6|31306.2|31270.5|826
1643811300000|2022-02-02 14:15:00|31319.8|31299.8|31311.5|31291.5|31330.5|31303.1|31308.2|31280|839
1643811600000|2022-02-02 14:20:00|31312.7|31292.7|31282.1|31262.1|31317.7|31297.7|31274.3|31238.8|672
1643811900000|2022-02-02 14:25:00|31296.1|31246.1|31299.2|31279.2|31318.3|31284|31281|31246.1|743
1643812200000|2022-02-02 14:30:00|31297.7|31277.7|31316.5|31296.5|31338.3|31303.7|31291.3|31267.6|882
1643812500000|2022-02-02 14:35:00|31316.8|31296.8|31315.6|31295.6|31336.1|31300.6|31297.9|31262.5|874
1643812800000|2022-02-02 14:40:00|31315.5|31295.5|31330.7|31310.7|31348.2|31316.6|31313.9|31293.9|731
1643813100000|2022-02-02 14:45:00|31330.3|31310.3|31356.9|31336.9|31372.7|31338.1|31319|31298.5|733
1643813400000|2022-02-02 14:50:00|31356.7|31336.7|31362.1|31342.1|31378.5|31350.1|31350.9|31325.7|715
1643813700000|2022-02-02 14:55:00|31362.6|31342.6|31362.9|31342.9|31368.5|31348.5|31352.4|31317.7|835
1643814000000|2022-02-02 15:00:00|31362.4|31342.4|31373.1|31353.1|31374.2|31354.2|31349|31317|809
1643814300000|2022-02-02 15:05:00|31373.2|31353.2|31386.2|31366.2|31386.3|31366.3|31370.9|31350.9|729
1643814600000|2022-02-02 15:10:00|31386.3|31366.3|31381.3|31361.3|31388.5|31368.5|31374.7|31354.7|800
1643814900000|2022-02-02 15:15:00|31381.7|31361.7|31405.9|31385.9|31422.5|31402.5|31380.7|31360.7|820
1643815200000|2022-02-02 15:20:00|31406|31386|31410|31390|31429.1|31398.9|31403.7|31373.8|712
1643815500000|2022-02-02 15:25:00|31409.9|31389.9|31402.6|31382.6|31410.4|31390.4|31397|31377|707
1643815800000|2022-02-02 15:30:00|31400.8|31380.8|31389.7|31369.7|31405.3|31385.3|31386.4|31366.4|708
1643816100000|2022-02-02 15:35:00|31389.3|31369.3|31435.6|31385.6|31438.8|31406|31383.4|31363.3|821
1643816400000|2022-02-02 15:40:00|31435.3|31385.3|31378.5|31358.5|31435.7|31401|31376|31341.9|677
1643816700000|2022-02-02 15:45:00|31378.8|31358.8|31349.5|31329.5|31395.4|31362.5|31346.5|31312.7|720
1643817000000|2022-02-02 15:50:00|31350.1|31330.1|31365.7|31345.7|31384.1|31350.4|31343.5|31320.9|741
1643817300000|2022-02-02 15:55:00|31366.1|31346.1|31382.4|31362.4|31391.7|31369.4|31364.9|31341.7|960
1643817600000|2022-02-02 16:00:00|31382.2|31362.2|31396.5|31376.5|31414.5|31377.9|31379.4|31348.5|879
1643817900000|2022-02-02 16:05:00|31396.4|31376.4|31411.2|31391.2|31429|31392.9|31391.6|31356.4|637
1643818200000|2022-02-02 16:10:00|31411|31391|31414.8|31394.8|31418.4|31398.4|31409.1|31389.1|575
1643818500000|2022-02-02 16:15:00|31415.3|31395.3|31439|31389|31458|31424.5|31415.3|31384.9|650
1643818800000|2022-02-02 16:20:00|31438.9|31388.9|31391.5|31371.5|31438.9|31403.7|31390.7|31355.9|762
1643819100000|2022-02-02 16:25:00|31391.7|31371.7|31383.3|31363.3|31411.4|31376.4|31381.5|31346.7|719
1643819400000|2022-02-02 16:30:00|31383.2|31363.2|31408.9|31358.9|31415.1|31379.7|31382.7|31350.6|718
1643819700000|2022-02-02 16:35:00|31408.7|31358.7|31410.2|31360.2|31416.4|31378|31391.5|31357.1|711
1643820000000|2022-02-02 16:40:00|31409.9|31359.9|31401.4|31351.4|31412.1|31373.6|31384|31349.3|656
1643820300000|2022-02-02 16:45:00|31384.7|31364.7|31384|31364|31403.6|31367.6|31377.9|31343.2|610
1643820600000|2022-02-02 16:50:00|31384.1|31364.1|31395.3|31375.3|31405|31376.1|31381.8|31346.4|602
1643820900000|2022-02-02 16:55:00|31395.5|31375.5|31380.3|31360.3|31412.9|31379.5|31380.2|31351.6|528
1643821200000|2022-02-02 17:00:00|31380.4|31360.4|31372.9|31352.9|31398.2|31362.7|31370.2|31336.6|525
1643821500000|2022-02-02 17:05:00|31372.8|31352.8|31358.8|31338.8|31390.7|31354.8|31354.4|31320.2|540
1643821800000|2022-02-02 17:10:00|31358.9|31338.9|31362|31342|31378.4|31343.4|31356.9|31323|401
1643822100000|2022-02-02 17:15:00|31361.8|31341.8|31370.3|31320.3|31377.1|31341.8|31344.4|31312.7|492
1643822400000|2022-02-02 17:20:00|31370.2|31320.2|31368.7|31318.7|31374.7|31337.6|31351.6|31317.4|498
1643822700000|2022-02-02 17:25:00|31367.6|31317.6|31347.7|31327.7|31368.7|31332.3|31347.2|31311.1|426
1643823000000|2022-02-02 17:30:00|31347.8|31327.8|31364.7|31314.7|31370.5|31336.1|31347.8|31312.7|454
1643823300000|2022-02-02 17:35:00|31365.8|31315.8|31345.3|31325.3|31366.3|31328.6|31341.7|31306.7|576
1643823600000|2022-02-02 17:40:00|31345.7|31325.7|31340.3|31320.3|31357.9|31326.9|31338.3|31302.8|420
1643823900000|2022-02-02 17:45:00|31340.1|31320.1|31341.9|31291.9|31354.7|31320.4|31326.4|31291.2|490
1643824200000|2022-02-02 17:50:00|31342.9|31292.9|31341.1|31291.1|31348.2|31308.8|31324.1|31287.9|621
1643824500000|2022-02-02 17:55:00|31342.8|31292.8|31337.6|31287.6|31344.6|31307.1|31317.9|31284.4|668
1643824800000|2022-02-02 18:00:00|31336.9|31286.9|31344.9|31294.9|31354.6|31315|31322.5|31286.9|571
1643825100000|2022-02-02 18:05:00|31344.8|31294.8|31342.6|31292.6|31345.9|31295.9|31338.9|31288.9|438
1643825400000|2022-02-02 18:10:00|31342.7|31292.7|31342.4|31292.4|31345.1|31295.1|31337.4|31287.4|605
1643825700000|2022-02-02 18:15:00|31341.7|31291.7|31346.4|31296.4|31349.9|31299.9|31340.2|31290.2|611
1643826000000|2022-02-02 18:20:00|31346.1|31296.1|31342|31292|31349.1|31299.1|31340.3|31290.3|587
1643826300000|2022-02-02 18:25:00|31341.6|31291.6|31345.4|31295.4|31348.6|31298.6|31340.2|31290.2|657
1643826600000|2022-02-02 18:30:00|31344.1|31294.1|31346.5|31296.5|31349.2|31299.2|31338.6|31288.6|606
1643826900000|2022-02-02 18:35:00|31346.6|31296.6|31343.2|31293.2|31349.5|31299.5|31338.8|31288.8|534
1643827200000|2022-02-02 18:40:00|31344.3|31294.3|31349.5|31299.5|31353.7|31303.7|31340.7|31290.7|631
1643827500000|2022-02-02 18:45:00|31348.5|31298.5|31356.9|31306.9|31358.3|31308.3|31347.4|31297.4|686
1643827800000|2022-02-02 18:50:00|31357.2|31307.2|31360|31310|31363.1|31313.1|31354|31304|535
1643828100000|2022-02-02 18:55:00|31360.3|31310.3|31347.4|31297.4|31362.2|31312.2|31343.9|31293.9|630
1643828400000|2022-02-02 19:00:00|31348|31298|31352.8|31302.8|31354.2|31304.2|31344.8|31294.8|575
1643828700000|2022-02-02 19:05:00|31353|31303|31349.2|31299.2|31359.8|31309.8|31346.1|31296.1|577
1643829000000|2022-02-02 19:10:00|31349.6|31299.6|31350.5|31300.5|31352.3|31302.3|31340.9|31290.9|523
1643829300000|2022-02-02 19:15:00|31347.9|31297.9|31354.3|31304.3|31358.3|31308.3|31347|31297|497
1643829600000|2022-02-02 19:20:00|31353.8|31303.8|31354.6|31304.6|31357.8|31307.8|31349.2|31299.2|460
1643829900000|2022-02-02 19:25:00|31354.3|31304.3|31351|31301|31354.3|31304.3|31346.7|31296.7|503
1643830200000|2022-02-02 19:30:00|31350.4|31300.4|31345.2|31295.2|31352.2|31302.2|31344|31294|503
1643830500000|2022-02-02 19:35:00|31345.1|31295.1|31336|31286|31347|31301|31316.6|31282.2|623
1643830800000|2022-02-02 19:40:00|31335.8|31285.8|31335.4|31285.4|31345.1|31302.4|31314.8|31278.8|695
1643831100000|2022-02-02 19:45:00|31335.5|31285.5|31318.5|31268.5|31336|31290.9|31306.9|31268|590
1643831400000|2022-02-02 19:50:00|31318.8|31268.8|31318.8|31268.8|31325.9|31287.9|31304.8|31268.3|460
1643831700000|2022-02-02 19:55:00|31318.9|31268.9|31323.6|31273.6|31325.8|31285.9|31304.4|31265.3|563
1643832000000|2022-02-02 20:00:00|31323|31273|31327.2|31277.2|31327.6|31288.2|31308.2|31270.1|419
1643832300000|2022-02-02 20:05:00|31327.3|31277.3|31322.2|31272.2|31328.4|31291.5|31310.1|31270.1|362
1643832600000|2022-02-02 20:10:00|31321.8|31271.8|31317.5|31267.5|31322.9|31284.1|31300.9|31265.3|363
1643832900000|2022-02-02 20:15:00|31317.9|31267.9|31312.3|31262.3|31318.7|31278.9|31298.9|31261.8|355
1643833200000|2022-02-02 20:20:00|31312.4|31262.4|31315.2|31265.2|31318.1|31281.5|31297.6|31260.4|304
1643833500000|2022-02-02 20:25:00|31315.1|31265.1|31321.8|31271.8|31324.4|31274.4|31313.9|31263.9|408
1643833800000|2022-02-02 20:30:00|31320.5|31270.5|31321.1|31271.1|31323.2|31287|31305.5|31267.5|349
1643834100000|2022-02-02 20:35:00|31320.8|31270.8|31328|31278|31328.1|31291|31306.1|31267.6|334
1643834400000|2022-02-02 20:40:00|31327.7|31277.7|31329|31279|31329.8|31294.2|31311.6|31275.5|346
1643834700000|2022-02-02 20:45:00|31329.5|31279.5|31316.9|31266.9|31329.6|31285.3|31302.6|31262.3|446
1643835000000|2022-02-02 20:50:00|31319.9|31269.9|31327|31277|31329.2|31279.2|31317.6|31267.6|568
1643835300000|2022-02-02 20:55:00|31325.4|31275.4|31325.5|31275.5|31334.5|31292.8|31307.3|31269.4|511
1643835600000|2022-02-02 21:00:00|31325.8|31275.8|31325.3|31275.3|31335.7|31294.6|31311|31273.5|388
1643835900000|2022-02-02 21:05:00|31326.4|31276.4|31326.4|31276.4|31326.4|31291.5|31308.9|31269.4|427
1643836200000|2022-02-02 21:10:00|31326|31276|31311.1|31291.1|31330.6|31293.1|31310.3|31271.5|512
1643836500000|2022-02-02 21:15:00|31311.2|31291.2|31306.1|31286.1|31328.7|31291.5|31306.1|31270.3|456
1643836800000|2022-02-02 21:20:00|31306.2|31286.2|31324.9|31274.9|31339.1|31289.8|31306|31270.1|362
1643837100000|2022-02-02 21:25:00|31324.8|31274.8|31318.9|31268.9|31329.4|31290.9|31309.2|31267.6|250
1643837400000|2022-02-02 21:30:00|31318.2|31268.2|31319.2|31269.2|31322.5|31284.7|31304.7|31263.3|308
1643837700000|2022-02-02 21:35:00|31317.9|31267.9|31320.2|31270.2|31321.4|31284|31300.2|31262|303
1643838000000|2022-02-02 21:40:00|31319.9|31269.9|31323.7|31273.7|31327.2|31285.7|31305.3|31264|219
1643838300000|2022-02-02 21:45:00|31323.8|31273.8|31337.8|31273|31346.4|31288|31323.8|31258.3|414
1643838600000|2022-02-02 21:50:00|31337.7|31272.6|31339.2|31271.1|31342.6|31282.6|31326.7|31248.4|403
1643838900000|2022-02-02 21:55:00|31338.7|31276.8|31345|31269.5|31367.1|31285.4|31325.3|31246.8|590
1643839200000|2022-02-02 22:00:00|31350.8|31270.7|31395.2|31275.2|31395.5|31275.5|31350.8|31259.6|47
1643839500000|2022-02-02 22:05:00|31411.4|31291.4|31415.6|31295.6|31415.6|31295.6|31391.1|31271.1|44
1643839800000|2022-02-02 22:10:00|31411.8|31291.8|31399.6|31279.6|31421.4|31301.4|31392.5|31272.5|171
1643840100000|2022-02-02 22:15:00|31406.3|31286.3|31410.5|31290.5|31419.3|31299.3|31391.4|31271.4|239
1643840400000|2022-02-02 22:20:00|31410.6|31290.6|31403.4|31283.4|31422.9|31302.9|31379|31259|248
1643840700000|2022-02-02 22:25:00|31405.9|31285.9|31410.8|31290.8|31429.7|31309.7|31397.2|31277.2|305
1643841000000|2022-02-02 22:30:00|31409.8|31289.8|31412.8|31292.8|31427.3|31307.3|31395|31275|374
1643841300000|2022-02-02 22:35:00|31404.7|31284.7|31407.9|31287.9|31421.5|31301.5|31396.3|31276.3|233
1643841600000|2022-02-02 22:40:00|31412.7|31292.7|31411|31291|31423.1|31303.1|31398.3|31278.3|294
1643841900000|2022-02-02 22:45:00|31409.7|31289.7|31392.5|31272.5|31416.7|31296.7|31384.8|31264.8|319
1643842200000|2022-02-02 22:50:00|31392.4|31272.4|31407.3|31287.3|31415.4|31295.4|31382.3|31262.3|257
1643842500000|2022-02-02 22:55:00|31408.2|31288.2|31410.5|31290.5|31412.1|31292.1|31376.3|31256.3|344
1643842800000|2022-02-02 23:00:00|31397|31277|31396.6|31276.6|31422.7|31302.7|31381.9|31261.9|302
1643843100000|2022-02-02 23:05:00|31395.7|31275.7|31386.1|31269.3|31403.1|31285.5|31376.9|31256.9|279
1643843400000|2022-02-02 23:10:00|31389.9|31269.9|31396.3|31276.3|31403.7|31288.2|31382.7|31264.2|418
1643843700000|2022-02-02 23:15:00|31402.5|31283.8|31394.9|31295.7|31411|31301|31382.3|31273.1|409
1643844000000|2022-02-02 23:20:00|31397.6|31291.9|31385|31279.9|31403.8|31295.7|31379.3|31264.9|347
1643844300000|2022-02-02 23:25:00|31386.8|31282.2|31379.2|31270.4|31401.6|31294.7|31376.3|31263.9|210
1643844600000|2022-02-02 23:30:00|31391.5|31288.3|31394.4|31280.3|31398.9|31291.9|31375.4|31273.5|307
1643844900000|2022-02-02 23:35:00|31390.6|31279|31378.8|31277.5|31398|31294.2|31376.6|31269.7|265
1643845200000|2022-02-02 23:40:00|31377.5|31271.9|31388.9|31275.4|31401.3|31291.9|31372.2|31267.5|199
1643845500000|2022-02-02 23:45:00|31384.2|31284.8|31384.9|31288.3|31403.7|31297.3|31381.3|31271.2|274
1643845800000|2022-02-02 23:50:00|31393.3|31292.9|31392.7|31285.9|31406.9|31301|31375|31264.2|302
1643846100000|2022-02-02 23:55:00|31393|31284.7|31395|31289|31406.9|31302.6|31381.3|31276.8|333
1643846400000|2022-02-03 00:00:00|31393.1|31292.7|31378.6|31278.6|31409.1|31304.9|31378.6|31271.1|614
1643846700000|2022-02-03 00:05:00|31392.5|31277.4|31388|31278.8|31420.6|31306.3|31378.5|31270.2|562
1643847000000|2022-02-03 00:10:00|31390|31291.6|31390.6|31283.8|31404.8|31298.8|31372.5|31273.7|403
1643847300000|2022-02-03 00:15:00|31389.9|31272.2|31381.9|31291.3|31400.7|31310.9|31365.3|31272.2|570
1643847600000|2022-02-03 00:20:00|31379.4|31292.3|31371|31295.2|31400.5|31303.7|31362|31268|477
1643847900000|2022-02-03 00:25:00|31383.5|31297|31391.4|31294.8|31391.4|31312.8|31366.5|31284.1|541
1643848200000|2022-02-03 00:30:00|31390.2|31295.2|31383|31291.8|31394.9|31315.3|31374.3|31284.4|662
1643848500000|2022-02-03 00:35:00|31387|31290.9|31384.4|31309.8|31394.8|31321|31365.4|31286.4|499
1643848800000|2022-02-03 00:40:00|31386.4|31309.9|31378.5|31305.3|31393.8|31312.6|31372.8|31297|534
1643849100000|2022-02-03 00:45:00|31378.3|31305.7|31378.6|31303.7|31387.3|31317.8|31371.4|31292.9|589
1643849400000|2022-02-03 00:50:00|31377.1|31302.7|31382.6|31304|31395.2|31319.9|31373.3|31295.8|659
1643849700000|2022-02-03 00:55:00|31381.4|31303.2|31385|31310.4|31396.6|31316.3|31379.7|31300.3|563
1643850000000|2022-02-03 01:00:00|31385.8|31308.5|31363|31294.5|31396|31324.9|31349.4|31288.6|560
1643850300000|2022-02-03 01:05:00|31357.3|31293.5|31352.6|31300.6|31370.1|31311|31344.3|31279.9|490
1643850600000|2022-02-03 01:10:00|31352.2|31295.9|31362.2|31307.1|31370.1|31309.5|31347.6|31279.3|428
1643850900000|2022-02-03 01:15:00|31360.8|31308.4|31366.1|31311.2|31392|31315.7|31350.5|31286.6|573
1643851200000|2022-02-03 01:20:00|31365.4|31310.8|31368.3|31305.3|31379.3|31317.2|31361.9|31293.2|483
1643851500000|2022-02-03 01:25:00|31368.1|31304.2|31367.2|31308.3|31381.5|31320.6|31359.6|31291.9|463
1643851800000|2022-02-03 01:30:00|31367.7|31310.4|31357.8|31305.4|31378.2|31314.1|31352.5|31285.8|447
1643852100000|2022-02-03 01:35:00|31357.9|31305.7|31363.8|31303.7|31370.3|31315.3|31349.7|31285.4|439
1643852400000|2022-02-03 01:40:00|31364.1|31300.8|31343.3|31289.8|31370|31310|31336.1|31263.8|468
1643852700000|2022-02-03 01:45:00|31342.5|31285.7|31339.9|31285.4|31365.5|31300.1|31336.1|31272.1|447
1643853000000|2022-02-03 01:50:00|31341.2|31281.9|31342.1|31292.1|31372.8|31299.2|31338.3|31273.1|378
1643853300000|2022-02-03 01:55:00|31342.9|31292.9|31340.5|31290.5|31359.2|31298.4|31337.4|31282.2|370
1643853600000|2022-02-03 02:00:00|31342.9|31291.7|31341.7|31282.6|31353.2|31296.6|31336.7|31276.9|432
1643853900000|2022-02-03 02:05:00|31351.4|31283.1|31352|31281.9|31362|31297.9|31335.7|31268.9|411
1643854200000|2022-02-03 02:10:00|31353.5|31280.3|31350.4|31282.1|31353.5|31295.7|31331.4|31275.5|317
1643854500000|2022-02-03 02:15:00|31351.3|31278.5|31342.6|31285|31356|31293.4|31331.8|31272.2|325
1643854800000|2022-02-03 02:20:00|31343.3|31285.4|31345.9|31290.5|31359|31295.8|31332.7|31271.3|281
1643855100000|2022-02-03 02:25:00|31346.4|31289.6|31358|31304.1|31364.4|31307.9|31330.5|31276.8|421
1643855400000|2022-02-03 02:30:00|31356.3|31306|31349.4|31297.1|31360.9|31306|31341.4|31274.5|346
1643855700000|2022-02-03 02:35:00|31349.6|31295.4|31349.9|31291.7|31360.5|31300.8|31341.5|31282.3|307
1643856000000|2022-02-03 02:40:00|31349.7|31291.8|31349.9|31292.2|31362|31300.8|31335.8|31275.6|273
1643856300000|2022-02-03 02:45:00|31348.7|31292.4|31350.7|31292.4|31367|31299.5|31341|31271|293
1643856600000|2022-02-03 02:50:00|31349.7|31293.5|31348.6|31289.6|31367|31300|31340.1|31276.6|307
1643856900000|2022-02-03 02:55:00|31347.6|31290.6|31353.8|31295.3|31364.4|31301.8|31342.5|31284.8|335
1643857200000|2022-02-03 03:00:00|31354.1|31294.7|31349.3|31290.2|31359.7|31305.4|31341.9|31285|326
1643857500000|2022-02-03 03:05:00|31349.9|31289.4|31343|31286.2|31359.9|31297.6|31333.9|31274.4|395
1643857800000|2022-02-03 03:10:00|31346.4|31287.9|31341.3|31283.6|31351.3|31296.5|31336|31266.7|424
1643858100000|2022-02-03 03:15:00|31341.1|31283.7|31339.8|31289.8|31344.6|31292.5|31332.2|31276.5|364
1643858400000|2022-02-03 03:20:00|31342.9|31291.2|31331.3|31281.3|31351|31292|31327.4|31266.3|402
1643858700000|2022-02-03 03:25:00|31327.2|31273.4|31330.5|31269.7|31342.1|31284|31322.4|31262.7|442
1643859000000|2022-02-03 03:30:00|31330.6|31271.8|31327.5|31276.4|31344.9|31280.4|31324.1|31267.7|395
1643859300000|2022-02-03 03:35:00|31328.4|31275.7|31328.8|31278.8|31345.7|31279.6|31320.3|31255.9|394
1643859600000|2022-02-03 03:40:00|31328.4|31278.4|31323.9|31273.9|31337|31282.7|31322.2|31262|330
1643859900000|2022-02-03 03:45:00|31324.1|31274.1|31330.8|31262.8|31337|31276.1|31321.2|31262.8|303
1643860200000|2022-02-03 03:50:00|31332.6|31268.4|31325.6|31275.6|31332.6|31276.8|31319.1|31260.7|283
1643860500000|2022-02-03 03:55:00|31325.7|31275.7|31325|31275|31332.4|31279.4|31315.5|31261.9|340
1643860800000|2022-02-03 04:00:00|31324.9|31274.9|31323.1|31273.1|31338|31278.2|31315.2|31258.3|304
1643861100000|2022-02-03 04:05:00|31325.3|31275.3|31332.3|31274.8|31343|31282.7|31321.1|31261.1|309
1643861400000|2022-02-03 04:10:00|31335.6|31278|31336.2|31286.2|31350.3|31288.6|31320.3|31267.9|359
1643861700000|2022-02-03 04:15:00|31338.5|31288.5|31340.6|31290.6|31347.4|31291.6|31330.8|31275.5|426
1643862000000|2022-02-03 04:20:00|31341.1|31291.1|31347|31297|31351.7|31298.1|31331.2|31274.3|283
1643862300000|2022-02-03 04:25:00|31347.5|31297.5|31343.2|31293.2|31359|31298.3|31334.6|31273.1|291
1643862600000|2022-02-03 04:30:00|31342.5|31281.9|31338.9|31284.6|31352|31295.2|31330.7|31277.7|398
1643862900000|2022-02-03 04:35:00|31340.9|31281.8|31342.7|31292.7|31347.2|31292.7|31334.8|31277|309
1643863200000|2022-02-03 04:40:00|31339.2|31289.2|31340.5|31284.6|31345.3|31292.3|31330.8|31280.8|336
1643863500000|2022-02-03 04:45:00|31339.4|31286.5|31341|31291|31348.2|31293.1|31331.7|31281.7|346
1643863800000|2022-02-03 04:50:00|31340.7|31290.7|31342|31292|31350.9|31298.8|31333.8|31283|366
1643864100000|2022-02-03 04:55:00|31342.8|31292.8|31353|31303|31360|31306.3|31340.2|31282.8|439
1643864400000|2022-02-03 05:00:00|31352.3|31302.3|31348.4|31298.4|31362|31304.5|31342.4|31283.9|346
1643864700000|2022-02-03 05:05:00|31349.2|31299.2|31344.8|31294.8|31356.2|31301.7|31342.7|31284.7|292
1643865000000|2022-02-03 05:10:00|31347.6|31297.6|31344|31291.2|31356|31298.3|31335.8|31281.3|279
1643865300000|2022-02-03 05:15:00|31343.3|31288.5|31342.3|31292.3|31358|31298|31339.3|31279.3|385
1643865600000|2022-02-03 05:20:00|31341.6|31291.6|31342.4|31292.4|31356|31294.5|31334.7|31269.8|436
1643865900000|2022-02-03 05:25:00|31342.2|31292.2|31345.2|31295.2|31358|31298.6|31336|31279.1|386
1643866200000|2022-02-03 05:30:00|31343.4|31293.4|31342.9|31292.9|31350.4|31296.9|31333.3|31281.5|364
1643866500000|2022-02-03 05:35:00|31344|31294|31342.2|31292.2|31356|31301.3|31334.9|31274.7|313
1643866800000|2022-02-03 05:40:00|31341.4|31291.4|31346.2|31296.2|31350.2|31300.2|31341.4|31288.2|327
1643867100000|2022-02-03 05:45:00|31346.9|31296.9|31346.8|31296.8|31349.7|31299.7|31343.1|31291|284
1643867400000|2022-02-03 05:50:00|31347.9|31297.9|31344.3|31294.3|31352|31301.9|31341.8|31281.9|319
1643867700000|2022-02-03 05:55:00|31344.5|31294.5|31342.9|31292.9|31353.9|31303.9|31338.6|31281.7|337
1643868000000|2022-02-03 06:00:00|31343.6|31293.6|31347|31297|31352.6|31301.9|31336.7|31285|370
1643868300000|2022-02-03 06:05:00|31343.8|31293.8|31349|31297.4|31354.8|31304.8|31338|31287|406
1643868600000|2022-02-03 06:10:00|31349.7|31299.7|31350.6|31300.6|31362|31304.3|31341.1|31291|370
1643868900000|2022-02-03 06:15:00|31349.9|31299.9|31350.5|31300.5|31354.5|31304.5|31343.1|31293.1|382
1643869200000|2022-02-03 06:20:00|31350.1|31300.1|31357.9|31305.6|31363.5|31310.3|31346.1|31295.8|359
1643869500000|2022-02-03 06:25:00|31353.3|31302.1|31354.7|31304.7|31372|31313.4|31350.9|31299.7|393
1643869800000|2022-02-03 06:30:00|31355.7|31305.7|31350|31300|31359.8|31308.8|31343|31292|374
1643870100000|2022-02-03 06:35:00|31349.8|31299.8|31360.4|31310.4|31367|31314.3|31349|31298|388
1643870400000|2022-02-03 06:40:00|31361.2|31311.2|31360.1|31310.1|31364|31314|31351.8|31300.8|307
1643870700000|2022-02-03 06:45:00|31359.7|31309.7|31358.2|31308.2|31365.7|31315.7|31354.1|31304.1|285
1643871000000|2022-02-03 06:50:00|31357.9|31307.9|31344.2|31294.2|31362.9|31312.9|31344.2|31293|381
1643871300000|2022-02-03 06:55:00|31348.1|31298.1|31367.1|31317.1|31369.9|31319.9|31344.7|31294.7|510
1643871600000|2022-02-03 07:00:00|31366.7|31316.7|31352.5|31302.5|31366.7|31330.8|31339.9|31300.6|533
1643871900000|2022-02-03 07:05:00|31352.4|31302.4|31356|31306|31358.8|31322.4|31335|31298.2|494
1643872200000|2022-02-03 07:10:00|31355.3|31305.3|31365.3|31345.3|31386.8|31350|31342.2|31303.2|479
1643872500000|2022-02-03 07:15:00|31365.6|31345.6|31401.3|31351.3|31403.7|31369.4|31365.3|31330.6|503
1643872800000|2022-02-03 07:20:00|31401.1|31351.1|31402.6|31352.6|31402.9|31369|31380.3|31345.7|495
1643873100000|2022-02-03 07:25:00|31402.7|31352.7|31416.9|31366.9|31420.4|31384.2|31390.8|31352.3|578
1643873400000|2022-02-03 07:30:00|31420.9|31370.9|31419.9|31369.9|31431|31395.2|31398.2|31363.5|514
1643873700000|2022-02-03 07:35:00|31419.3|31369.3|31438.2|31418.2|31455.5|31420.8|31414.5|31366.8|487
1643874000000|2022-02-03 07:40:00|31438.1|31418.1|31430.7|31410.7|31452.1|31418.6|31429.2|31396.6|529
1643874300000|2022-02-03 07:45:00|31430.2|31410.2|31419.6|31399.6|31447|31412|31416|31391.2|586
1643874600000|2022-02-03 07:50:00|31420.1|31400.1|31438.2|31418.2|31453.8|31421.4|31414.9|31394.9|600
1643874900000|2022-02-03 07:55:00|31437.8|31417.8|31425.4|31405.4|31446.3|31417.9|31422.3|31389.3|576
1643875200000|2022-02-03 08:00:00|31425.3|31405.3|31395.9|31375.9|31445.2|31416|31387.6|31352.6|746
1643875500000|2022-02-03 08:05:00|31396.3|31376.3|31378.8|31358.8|31410.4|31386.6|31371.4|31337.1|796
1643875800000|2022-02-03 08:10:00|31379.1|31359.1|31389.8|31369.8|31405.3|31375.3|31378.4|31342.9|575
1643876100000|2022-02-03 08:15:00|31389.7|31369.7|31386.8|31366.8|31418.7|31386|31382.4|31352.3|655
1643876400000|2022-02-03 08:20:00|31387.4|31367.4|31402.3|31382.3|31407.1|31383.6|31386.6|31356.1|615
1643876700000|2022-02-03 08:25:00|31402|31382|31416.5|31366.5|31420.1|31383.1|31394.7|31361.1|580
1643877000000|2022-02-03 08:30:00|31416.1|31366.1|31380.3|31360.3|31417.6|31375.9|31372.5|31352.5|625
1643877300000|2022-02-03 08:35:00|31379.9|31359.9|31399.8|31379.8|31401.3|31381.3|31376.5|31356.5|646
1643877600000|2022-02-03 08:40:00|31399.3|31379.3|31425.4|31375.4|31427.7|31392.8|31394.4|31364.7|674
1643877900000|2022-02-03 08:45:00|31425.3|31375.3|31428|31408|31431.8|31409.3|31403.1|31374.8|661
1643878200000|2022-02-03 08:50:00|31427.8|31407.8|31408.8|31388.8|31432.7|31408.9|31400.1|31368.3|624
1643878500000|2022-02-03 08:55:00|31408.4|31388.4|31398.7|31378.7|31415.6|31395.6|31396.9|31376.9|746
1643878800000|2022-02-03 09:00:00|31399.1|31379.1|31405.1|31385.1|31408.7|31388.7|31393.6|31373.6|662
1643879100000|2022-02-03 09:05:00|31404.5|31384.5|31410|31390|31417.1|31397.1|31400.7|31380.7|639
1643879400000|2022-02-03 09:10:00|31409.6|31389.6|31413.7|31393.7|31417.3|31397.3|31403.4|31383.4|567
1643879700000|2022-02-03 09:15:00|31413.8|31393.8|31392|31372|31425.2|31394.8|31390.5|31370.5|633
1643880000000|2022-02-03 09:20:00|31392.1|31372.1|31398.1|31378.1|31398.2|31378.2|31385.6|31365.6|499
1643880300000|2022-02-03 09:25:00|31398.2|31378.2|31402.6|31382.6|31406|31386|31398.2|31378.2|425
1643880600000|2022-02-03 09:30:00|31403.1|31383.1|31404|31384|31408.2|31388.2|31400.1|31380.1|554
1643880900000|2022-02-03 09:35:00|31405.3|31385.3|31397.6|31377.6|31419.5|31387.9|31391.4|31358.9|602
1643881200000|2022-02-03 09:40:00|31397.5|31377.5|31397.1|31377.1|31404.5|31384.5|31392.4|31372.4|655
1643881500000|2022-02-03 09:45:00|31397.2|31377.2|31380.7|31360.7|31399.8|31379.8|31374.3|31354.3|607
1643881800000|2022-02-03 09:50:00|31380.4|31360.4|31392.3|31372.3|31394.4|31374.4|31376.9|31356.9|628
1643882100000|2022-02-03 09:55:00|31392|31372|31440.1|31420.1|31457.1|31424|31391|31371|707
1643882400000|2022-02-03 10:00:00|31440.8|31420.8|31439.3|31419.3|31451.9|31422.1|31433.3|31401.9|552
1643882700000|2022-02-03 10:05:00|31439.6|31419.6|31438.8|31418.8|31446.3|31426.3|31436.3|31416.3|518
1643883000000|2022-02-03 10:10:00|31436.4|31416.4|31444|31424|31448.2|31428.2|31436.2|31416.2|564
1643883300000|2022-02-03 10:15:00|31443.7|31423.7|31451.9|31431.9|31452.9|31432.9|31442.9|31422.9|518
1643883600000|2022-02-03 10:20:00|31451.6|31431.6|31453.7|31433.7|31456.8|31436.8|31451.2|31431.2|585
1643883900000|2022-02-03 10:25:00|31453.8|31433.8|31430.6|31410.6|31456.4|31436.4|31427.5|31391.1|555
1643884200000|2022-02-03 10:30:00|31434.2|31414.2|31431.4|31411.4|31439.8|31419.8|31429.5|31409.5|540
1643884500000|2022-02-03 10:35:00|31431.7|31411.7|31432|31412|31437.3|31417.3|31426.3|31406.3|657
1643884800000|2022-02-03 10:40:00|31431.9|31411.9|31419.9|31399.9|31436.2|31416.2|31415.3|31395.3|744
1643885100000|2022-02-03 10:45:00|31419.6|31399.6|31416.3|31396.3|31427.8|31407.8|31414.6|31394.6|866
1643885400000|2022-02-03 10:50:00|31416.2|31396.2|31379.6|31359.6|31417|31397|31372.7|31352.7|685
1643885700000|2022-02-03 10:55:00|31380|31360|31385.4|31365.4|31397.9|31366.3|31378.5|31347.9|496
1643886000000|2022-02-03 11:00:00|31385.5|31365.5|31376.7|31356.7|31386.8|31366.8|31375.1|31355.1|513
1643886300000|2022-02-03 11:05:00|31376.6|31356.6|31329.9|31309.9|31377.3|31357.3|31328.2|31296.2|838
1643886600000|2022-02-03 11:10:00|31330.8|31310.8|31360.6|31340.6|31362.3|31342.3|31327.2|31294.9|707
1643886900000|2022-02-03 11:15:00|31360.5|31340.5|31352.2|31332.2|31376.4|31345.7|31350.2|31325.2|606
1643887200000|2022-02-03 11:20:00|31351.4|31331.4|31370.3|31350.3|31376.8|31356.8|31349.3|31329.3|579
1643887500000|2022-02-03 11:25:00|31369.8|31349.8|31373.1|31353.1|31376.2|31356.2|31363.7|31343.7|557
1643887800000|2022-02-03 11:30:00|31373.2|31353.2|31368.4|31348.4|31379.1|31359.1|31367.6|31347.6|472
1643888100000|2022-02-03 11:35:00|31368.1|31348.1|31373.3|31353.3|31392.5|31357.9|31364.1|31342.5|449
1643888400000|2022-02-03 11:40:00|31372.9|31352.9|31387.4|31367.4|31420.4|31386.1|31371.9|31343.7|660
1643888700000|2022-02-03 11:45:00|31387.2|31367.2|31389.3|31369.3|31398.3|31378.3|31383.3|31363.3|452
1643889000000|2022-02-03 11:50:00|31389.5|31369.5|31380|31360|31390.7|31370.7|31377.4|31357.4|487
1643889300000|2022-02-03 11:55:00|31380.3|31360.3|31391.7|31341.7|31394.8|31367.6|31356.6|31333.5|823
1643889600000|2022-02-03 12:00:00|31391.6|31341.6|31342.6|31322.6|31402.1|31372.6|31339.1|31316.5|1039
1643889900000|2022-02-03 12:05:00|31343.5|31323.5|31328.8|31308.8|31343.9|31323.9|31325.4|31305.4|897
1643890200000|2022-02-03 12:10:00|31329.1|31309.1|31316.3|31296.3|31331.9|31311.9|31314.2|31294.2|782
1643890500000|2022-02-03 12:15:00|31315.1|31295.1|31319.2|31299.2|31322.8|31302.8|31306.7|31286.7|793
1643890800000|2022-02-03 12:20:00|31319.5|31299.5|31343.7|31323.7|31360.3|31330.3|31315.7|31295.7|704
1643891100000|2022-02-03 12:25:00|31344|31324|31331.2|31311.2|31347.4|31327.4|31327.3|31307.3|754
1643891400000|2022-02-03 12:30:00|31331.5|31311.5|31336.5|31316.5|31340.8|31320.8|31326.3|31306.3|717
1643891700000|2022-02-03 12:35:00|31335.7|31315.7|31350.4|31330.4|31384.6|31359.1|31335.4|31315.4|864
1643892000000|2022-02-03 12:40:00|31351.5|31331.5|31349.2|31292|31373.2|31336.5|31336.6|31286.6|976
1643892300000|2022-02-03 12:45:00|31353.3|31291.9|31392.1|31342.1|31406.2|31372|31343.7|31288.5|1107
1643892600000|2022-02-03 12:50:00|31389.3|31339.3|31366.6|31316.6|31391.4|31358.4|31348|31315.9|992
1643892900000|2022-02-03 12:55:00|31350|31330|31327.6|31307.6|31370.5|31334.3|31320.7|31286.3|969
1643893200000|2022-02-03 13:00:00|31326.1|31306.1|31328.7|31308.7|31353.7|31321.9|31322.4|31288.4|955
1643893500000|2022-02-03 13:05:00|31328.9|31308.9|31321.8|31301.8|31345|31312.7|31303.5|31269.9|882
1643893800000|2022-02-03 13:10:00|31321.4|31301.4|31365.9|31345.9|31394.8|31357.2|31321.4|31289|1013
1643894100000|2022-02-03 13:15:00|31365|31345|31342.5|31322.5|31385.6|31354|31341.2|31314.1|867
1643894400000|2022-02-03 13:20:00|31341|31321|31365|31345|31379.1|31346.4|31340.6|31311.6|860
1643894700000|2022-02-03 13:25:00|31366.2|31346.2|31372.6|31315.3|31386.7|31349.5|31347.1|31308.3|956
1643895000000|2022-02-03 13:30:00|31369.8|31317.6|31323.4|31303.4|31390.5|31333.2|31311.4|31286.1|976
1643895300000|2022-02-03 13:35:00|31322.1|31302.1|31269.3|31249.3|31331.5|31307.2|31260.9|31225.1|1064
1643895600000|2022-02-03 13:40:00|31270.5|31250.5|31256.8|31206.8|31281.2|31251|31211.9|31179|1137
1643895900000|2022-02-03 13:45:00|31256.9|31206.9|31253.1|31203.1|31266.7|31233.1|31187.4|31151.4|1164
1643896200000|2022-02-03 13:50:00|31249.5|31199.5|31220.8|31200.8|31259.8|31220.9|31182.4|31149.5|1151
1643896500000|2022-02-03 13:55:00|31220.4|31200.4|31130|31110|31243.5|31209.2|31130|31101|1132
1643896800000|2022-02-03 14:00:00|31130.3|31110.3|31074.9|31054.9|31159.7|31123.1|31050|31026.1|1140
1643897100000|2022-02-03 14:05:00|31074.2|31054.2|31130.5|31110.5|31135.1|31115.1|31059.6|31021.8|1133
1643897400000|2022-02-03 14:10:00|31129.4|31109.4|31117.8|31097.8|31140.7|31118.8|31106.9|31078.5|1015
1643897700000|2022-02-03 14:15:00|31117.6|31097.6|31116.7|31096.7|31172.2|31139.3|31111.5|31072.3|1071
1643898000000|2022-02-03 14:20:00|31132.1|31082.1|31103.1|31083.1|31145.6|31114.8|31096.5|31064.9|1015
1643898300000|2022-02-03 14:25:00|31104.7|31084.7|31118.8|31068.8|31123.8|31095.7|31072.7|31034.1|1028
1643898600000|2022-02-03 14:30:00|31102.2|31082.2|31106|31086|31139.8|31110.3|31097.3|31063.9|1093
1643898900000|2022-02-03 14:35:00|31104.9|31084.9|31084.7|31064.7|31119.6|31090.2|31074.4|31050.4|1010
1643899200000|2022-02-03 14:40:00|31086|31066|31080.6|31030.6|31086.3|31066.3|31033.4|30999.5|1007
1643899500000|2022-02-03 14:45:00|31081.3|31031.3|31080.3|31060.3|31094.6|31065.1|31054|31026.1|1065
1643899800000|2022-02-03 14:50:00|31080.2|31060.2|31157.6|31107.6|31166|31129.9|31072.8|31048.3|1009
1643900100000|2022-02-03 14:55:00|31156|31106|31138.8|31088.8|31171.4|31137|31133.3|31086.5|974
1643900400000|2022-02-03 15:00:00|31136.8|31086.8|31122|31102|31146.6|31104.9|31108.7|31062.6|941
1643900700000|2022-02-03 15:05:00|31121.5|31101.5|31138|31088|31146.7|31122.3|31096.9|31062.7|905
1643901000000|2022-02-03 15:10:00|31139|31089|31121.2|31101.2|31139|31109.1|31103.4|31070.5|957
1643901300000|2022-02-03 15:15:00|31120.5|31100.5|31095.9|31075.9|31132.9|31104.1|31092.6|31057.7|959
1643901600000|2022-02-03 15:20:00|31095.1|31075.1|31118.1|31068.1|31136.9|31101.8|31084|31049.7|978
1643901900000|2022-02-03 15:25:00|31117.7|31067.7|31103.2|31083.2|31127.6|31092.3|31100.1|31065.8|996
1643902200000|2022-02-03 15:30:00|31103.6|31083.6|31104.5|31084.5|31125.1|31101.6|31082.3|31050.1|900
1643902500000|2022-02-03 15:35:00|31104.6|31084.6|31038.6|31018.6|31120.2|31085.6|31038.4|31005|920
1643902800000|2022-02-03 15:40:00|31038.9|31018.9|30998.4|30978.4|31069.8|31035.1|30998.4|30963.3|1025
1643903100000|2022-02-03 15:45:00|30999.2|30979.2|31021.7|31001.7|31038.4|31010.5|30983.4|30949.3|965
1643903400000|2022-02-03 15:50:00|31023.3|31003.3|31007.9|30987.9|31043.6|31008.7|31002.8|30968.8|910
1643903700000|2022-02-03 15:55:00|31007.5|30987.5|31033|31013|31043.2|31023.2|31006.8|30974.7|871
1643904000000|2022-02-03 16:00:00|31033.3|31013.3|31031.7|31011.7|31054.1|31022.1|31022.2|30990.8|844
1643904300000|2022-02-03 16:05:00|31032.7|31012.7|31032.2|31012.2|31051.1|31022.6|31018.3|30998.3|803
1643904600000|2022-02-03 16:10:00|31047.3|30997.3|31022.2|31002.2|31047.3|31017.2|31018.2|30997.3|835
1643904900000|2022-02-03 16:15:00|31022.5|31002.5|30993.2|30973.2|31030.2|31005.9|30992.2|30969.9|912
1643905200000|2022-02-03 16:20:00|30994.3|30974.3|30978.5|30958.5|31000.4|30980.4|30978.5|30958.5|792
1643905500000|2022-02-03 16:25:00|30975.9|30955.9|30982.3|30932.3|30990.2|30959.7|30948.1|30913.7|876
1643905800000|2022-02-03 16:30:00|30981|30931|30980.1|30930.1|30987.2|30937.9|30943.4|30905.2|974
1643906100000|2022-02-03 16:35:00|30979.6|30929.6|30985.1|30921.5|30998.6|30942.2|30979.1|30917.4|833
1643906400000|2022-02-03 16:40:00|30984.2|30920.3|31027.8|30955|31032.1|30973.9|30975.7|30906.2|895
1643906700000|2022-02-03 16:45:00|31028.6|30957|31006.8|30986.8|31030.9|30990.9|30996|30941.8|941
1643907000000|2022-02-03 16:50:00|31006.7|30986.7|31007.6|30987.6|31027.1|30995.1|30987.3|30957.6|883
1643907300000|2022-02-03 16:55:00|31007.1|30987.1|31012.7|30992.7|31031.4|30999.9|30997.3|30961.4|786
1643907600000|2022-02-03 17:00:00|31012.4|30992.4|31029|31009|31054.3|31013.1|31012.4|30978.7|885
1643907900000|2022-02-03 17:05:00|31029.3|31009.3|31006.3|30986.3|31044.2|31009.3|31006.2|30970.2|654
1643908200000|2022-02-03 17:10:00|31005.5|30985.5|30989.3|30969.3|31020.6|30987.5|30980.4|30945|756
1643908500000|2022-02-03 17:15:00|30988.6|30968.6|30994.9|30944.9|31013.9|30976.6|30977|30941.4|653
1643908800000|2022-02-03 17:20:00|30995.1|30945.1|30979|30959|30999.2|30962|30968.4|30933|617
1643909100000|2022-02-03 17:25:00|30979.3|30959.3|30984.7|30964.7|31004.9|30970.1|30976|30942.5|556
1643909400000|2022-02-03 17:30:00|30984.8|30964.8|31001.9|30981.9|31024.7|30987.4|30979.1|30945.3|692
1643909700000|2022-02-03 17:35:00|31002.3|30982.3|30994.3|30974.3|31025.1|30992|30993.5|30958.2|594
1643910000000|2022-02-03 17:40:00|30994.4|30974.4|30987.4|30967.4|31007.6|30977.7|30979.6|30946.8|492
1643910300000|2022-02-03 17:45:00|30986.8|30966.8|30981.7|30961.7|31010.3|30974.2|30980.2|30945.4|686
1643910600000|2022-02-03 17:50:00|30981.4|30961.4|30970|30950|30999.9|30967.7|30970|30935.7|626
1643910900000|2022-02-03 17:55:00|30970.7|30950.7|30971.1|30951.1|30987.2|30955.7|30964.5|30930.8|631
1643911200000|2022-02-03 18:00:00|30970.9|30950.9|31007.7|30957.7|31009.7|30967.4|30968.4|30935.3|592
1643911500000|2022-02-03 18:05:00|31007.8|30957.8|30996.6|30976.6|31009.5|30976.6|30983.8|30947.1|532
1643911800000|2022-02-03 18:10:00|30996.3|30976.3|30996.4|30976.4|31017.5|30981.8|30991.4|30957.1|520
1643912100000|2022-02-03 18:15:00|30996.5|30976.5|31009.2|30989.2|31026.7|30992.4|30995.8|30963.2|450
1643912400000|2022-02-03 18:20:00|31009|30989|31012.7|30992.7|31031.7|30996.8|31008|30974.7|507
1643912700000|2022-02-03 18:25:00|31012.8|30992.8|31005.7|30985.7|31032.6|30996.4|31004.9|30974.2|566
1643913000000|2022-02-03 18:30:00|31006|30986|31001.5|30951.5|31022.7|30988.3|30985.7|30951.2|466
1643913300000|2022-02-03 18:35:00|31001.3|30951.3|30988|30968|31010.1|30975.3|30983.9|30951.1|447
1643913600000|2022-02-03 18:40:00|30986.3|30966.3|30987.8|30967.8|31007.7|30974.4|30984.3|30951|381
1643913900000|2022-02-03 18:45:00|30990.2|30970.2|30993.5|30943.5|31005.7|30975.3|30974.9|30939.8|466
1643914200000|2022-02-03 18:50:00|30993.8|30943.8|30978|30958|30997.6|30961.5|30972|30937.4|450
1643914500000|2022-02-03 18:55:00|30978.5|30958.5|30968.4|30948.4|30999.2|30962.3|30967.2|30934.3|543
1643914800000|2022-02-03 19:00:00|30968.2|30948.2|30964.1|30944.1|30988|30953.2|30963|30934|456
1643915100000|2022-02-03 19:05:00|30963.9|30943.9|30969.2|30919.2|30974.8|30943.9|30950.9|30918|536
1643915400000|2022-02-03 19:10:00|30969.3|30919.3|30964.5|30914.5|30970.5|30935.1|30948.9|30913.5|463
1643915700000|2022-02-03 19:15:00|30949.5|30929.5|30951.1|30931.1|30970.8|30936.4|30949.5|30914.6|380
1643916000000|2022-02-03 19:20:00|30953.4|30933.4|30974.2|30954.2|30990.6|30954.8|30951.8|30918.1|498
1643916300000|2022-02-03 19:25:00|30973.3|30953.3|30979.6|30959.6|30995.8|30960|30969|30934|463
1643916600000|2022-02-03 19:30:00|30978.9|30958.9|30980.7|30930.7|30994.9|30959.1|30965.4|30929.9|637
1643916900000|2022-02-03 19:35:00|30981.5|30931.5|30964.2|30944.2|30982.7|30944.9|30957.9|30922.8|603
1643917200000|2022-02-03 19:40:00|30964|30944|31003.2|30953.2|31003.9|30967.7|30962.7|30928.8|652
1643917500000|2022-02-03 19:45:00|31002.7|30952.7|30999.5|30949.5|31009|30971.6|30983.6|30948.8|567
1643917800000|2022-02-03 19:50:00|30999.4|30949.4|31001.6|30951.6|31010|30974.6|30984.9|30949.4|550
1643918100000|2022-02-03 19:55:00|31002.2|30952.2|31010.5|30960.5|31011.3|30976|30984.4|30950.3|575
1643918400000|2022-02-03 20:00:00|31010.8|30960.8|31037.6|30987.6|31040.9|31003.7|30998.1|30959.8|737
1643918700000|2022-02-03 20:05:00|31036.2|30986.2|31023.3|31003.3|31042.1|31006.9|31018.5|30982.4|675
1643919000000|2022-02-03 20:10:00|31023.1|31003.1|31036.1|30986.1|31042.4|31006.5|31014.7|30980.6|644
1643919300000|2022-02-03 20:15:00|31035.9|30985.9|31019.2|30999.2|31039.3|31002.7|31005.9|30969.7|812
1643919600000|2022-02-03 20:20:00|31034.8|30984.8|31035.4|30985.4|31039.1|31003.1|31013.2|30978.6|726
1643919900000|2022-02-03 20:25:00|31036.1|30986.1|31037.5|30987.5|31041.5|31005.5|31015.8|30979.5|666
1643920200000|2022-02-03 20:30:00|31035.6|30985.6|31036.8|30986.8|31043.9|30997.5|31017.5|30975.1|574
1643920500000|2022-02-03 20:35:00|31036.1|30986.1|31025.5|30975.5|31037.6|30987.6|31024.5|30974.5|564
1643920800000|2022-02-03 20:40:00|31025.3|30975.3|31022.9|30972.9|31028.6|30978.6|31017.9|30967.9|503
1643921100000|2022-02-03 20:45:00|31022.2|30972.2|31022.5|30972.5|31041.6|31002.8|31013.8|30969.3|673
1643921400000|2022-02-03 20:50:00|31024.4|30974.4|31031|30981|31039.4|30982.8|31021.2|30969.3|592
1643921700000|2022-02-03 20:55:00|31030.5|30976.6|31030.4|30976.4|31041.6|30983.7|31022.2|30971.3|736
1643922000000|2022-02-03 21:00:00|31029.7|30976.5|31023.2|30973.2|31038.5|30982.9|31018.8|30968.8|700
1643922300000|2022-02-03 21:05:00|31023.1|30973.1|31018.6|30968.6|31027.9|30976.5|31012.2|30962.2|597
1643922600000|2022-02-03 21:10:00|31019.9|30969.9|31011.6|30961.6|31019.9|30969.9|31009.5|30959.5|542
1643922900000|2022-02-03 21:15:00|31011.5|30961.5|31013.9|30963.9|31020.3|30969.6|31005.2|30955.2|548
1643923200000|2022-02-03 21:20:00|31013.8|30963.8|31015|30965|31022.3|30972.3|31010.6|30960.6|567
1643923500000|2022-02-03 21:25:00|31014|30964|31014.1|30964.1|31021.2|30971.2|31012|30962|633
1643923800000|2022-02-03 21:30:00|31013.6|30963.6|31016.3|30966.3|31021.2|30971.2|31009.7|30959.7|661
1643924100000|2022-02-03 21:35:00|31015.4|30965.4|31013.4|30963.4|31016.3|30966.3|31005.1|30955.1|584
1643924400000|2022-02-03 21:40:00|31012.5|30962.5|31010.2|30960.2|31015|30965|31005.6|30955.6|578
1643924700000|2022-02-03 21:45:00|31011.7|30961.7|31014.9|30964.9|31020.6|30965.3|31004.7|30953.6|717
1643925000000|2022-02-03 21:50:00|31015.5|30965.5|31008.8|30958.8|31019.3|30965.5|31003.5|30949.3|353
1643925300000|2022-02-03 21:55:00|31010.5|30955.9|31027.3|30925.1|31027.3|30960.8|30995.5|30925.1|606
1643925600000|2022-02-03 22:00:00|31023.5|30927.6|31022.3|30916.4|31036.7|30927.6|31018.9|30907.2|82
1643925900000|2022-02-03 22:05:00|31025.4|30914.3|31030.7|30930.9|31043.6|30933.2|31025.4|30914.3|43
1643926200000|2022-02-03 22:10:00|31027.2|30915.8|31044.2|30924.2|31048.4|30938.4|31027.2|30915.8|208
1643926500000|2022-02-03 22:15:00|31039.6|30934.6|31029.7|30920.3|31051|30946.3|31028|30910|319
1643926800000|2022-02-03 22:20:00|31030|30912|31046|30926|31050.3|30936.6|31026.2|30909.6|689
1643927100000|2022-02-03 22:25:00|31045.9|30925.9|31023.1|30929|31051.1|30938.9|31021.8|30911.9|400
1643927400000|2022-02-03 22:30:00|31025.4|30929.6|31024.8|30936.6|31048.6|30943.2|31016.7|30912.9|308
1643927700000|2022-02-03 22:35:00|31025.1|30932.9|31026.1|30929.4|31041.9|30943.3|31013.9|30910|226
1643928000000|2022-02-03 22:40:00|31026.3|30929.5|31022.8|30933.8|31040.9|30939|31016|30915.5|273
1643928300000|2022-02-03 22:45:00|31027.9|30929.2|31032.1|30918.8|31041.5|30936.9|31027|30911.3|235
1643928600000|2022-02-03 22:50:00|31031.8|30917.2|31035.8|30915.8|31043.6|30941|31013.3|30908.3|348
1643928900000|2022-02-03 22:55:00|31036.1|30916.1|31022.3|30928.3|31039.4|30929.2|31016.2|30910.7|295
1643929200000|2022-02-03 23:00:00|31029|30924.5|31023.1|30915.1|31045.2|30942.2|31014.3|30904.7|485
1643929500000|2022-02-03 23:05:00|31029|30909|31032.4|30912.4|31040.1|30923.3|31019.9|30901.8|284
1643929800000|2022-02-03 23:10:00|31033.8|30913.8|31033.5|30913.5|31040.3|30926.6|31025|30905.2|284
1643930100000|2022-02-03 23:15:00|31033.8|30913.8|31009.2|30907.2|31033.8|30926.7|31005.1|30899.1|303
1643930400000|2022-02-03 23:20:00|31010|30908.6|31032.7|30912.7|31033.1|30920.5|31004.3|30897.4|222
1643930700000|2022-02-03 23:25:00|31032.9|30912.9|31032.6|30918.7|31035.9|30923.5|31014.8|30898.6|273
1643931000000|2022-02-03 23:30:00|31031.8|30919.4|31039|30919|31039.2|30930.6|31013.9|30907.4|240
1643931300000|2022-02-03 23:35:00|31039.3|30919.3|31026.8|30913.9|31039.3|30926.1|31007.7|30907|249
1643931600000|2022-02-03 23:40:00|31026.4|30913|31031.5|30921.1|31037.3|30929.7|31012.8|30911.8|248
1643931900000|2022-02-03 23:45:00|31028.7|30925.7|31026.1|30919.9|31037|30931.8|31008.7|30909.1|290
1643932200000|2022-02-03 23:50:00|31029|30918.3|31026.3|30920.5|31039.5|30930.6|31020.4|30915.2|292
1643932500000|2022-02-03 23:55:00|31021.4|30916.3|31031.9|30919.3|31037.8|30930.4|31012.5|30913.5|273
1643932800000|2022-02-04 00:00:00|31033.7|30927.2|31029.9|30929.5|31045.8|30942.5|31021.8|30919|585
1643933100000|2022-02-04 00:05:00|31030.4|30929.1|31026.5|30925.8|31044.2|30945|31016|30916.7|443
1643933400000|2022-02-04 00:10:00|31030.3|30925|31032.8|30929|31043.1|30942|31005.9|30918.4|302
1643933700000|2022-02-04 00:15:00|31035.8|30926.9|31039.3|30926.4|31045.7|30942.5|31020|30918.9|329
1643934000000|2022-02-04 00:20:00|31042|30923.1|31028|30925.5|31043.2|30945|31010.3|30912.6|343
1643934300000|2022-02-04 00:25:00|31026.1|30925.9|31029.9|30926.3|31041.6|30934|31007|30913.8|365
1643934600000|2022-02-04 00:30:00|31030|30926.5|31012.1|30926.8|31035|30940.5|31000.7|30917.8|422
1643934900000|2022-02-04 00:35:00|31011.7|30926.3|31014|30933.2|31027.2|30948.6|31004.2|30921.7|433
1643935200000|2022-02-04 00:40:00|31013.9|30933.3|30993.1|30935|31023.1|30939.2|30993.1|30913|488
1643935500000|2022-02-04 00:45:00|31003.5|30920.7|30999.5|30934.1|31017.3|30940.7|30995.8|30920.3|375
1643935800000|2022-02-04 00:50:00|31004.9|30927.7|31010.7|30923|31022.8|30938|30998.5|30916.7|541
1643936100000|2022-02-04 00:55:00|31011.1|30923.9|30992.1|30924.7|31015.9|30936.4|30988.7|30911.4|483
1643936400000|2022-02-04 01:00:00|30988.8|30927|30985.4|30924.4|31006|30927.4|30979.9|30910.2|450
1643936700000|2022-02-04 01:05:00|30983.7|30925.4|30978|30902.9|30988.1|30926.7|30968.4|30898.1|407
1643937000000|2022-02-04 01:10:00|30986|30898.5|30986.9|30911.8|30995.3|30917.9|30969.5|30893.7|390
1643937300000|2022-02-04 01:15:00|30987.1|30913.5|30987.8|30912.5|31002.3|30920.9|30967.8|30903.3|424
1643937600000|2022-02-04 01:20:00|30987.2|30913.6|30980.8|30917.8|30998.1|30928.5|30967.8|30905.3|362
1643937900000|2022-02-04 01:25:00|30982.2|30917.5|30983.4|30916.9|30998.9|30932.4|30973.1|30911.8|340
1643938200000|2022-02-04 01:30:00|30982.6|30917.6|30978.3|30904.2|30993|30917.6|30961.5|30895.3|469
1643938500000|2022-02-04 01:35:00|30979.6|30904.5|30994|30920|31004|30924.2|30972.5|30902.5|511
1643938800000|2022-02-04 01:40:00|30992.9|30919.1|31000.7|30917.5|31000.7|30926.8|30973.2|30907.5|480
1643939100000|2022-02-04 01:45:00|31001.1|30926.2|30987.1|30927.6|31004.5|30936.3|30981.5|30917.9|420
1643939400000|2022-02-04 01:50:00|30986.6|30931.2|30985.7|30924.6|30991|30932.2|30975.2|30907.9|431
1643939700000|2022-02-04 01:55:00|30983.2|30926.4|30981.1|30922|31003|30931.5|30977.1|30915|411
1643940000000|2022-02-04 02:00:00|30981.4|30922.5|30974.3|30917.1|30990.7|30928|30970|30910.8|368
1643940300000|2022-02-04 02:05:00|30973.7|30915|30976.8|30916.6|30985.6|30925.3|30965.7|30904.5|435
1643940600000|2022-02-04 02:10:00|30976.7|30916|30974.3|30909.6|30995|30926.7|30966.7|30906|384
1643940900000|2022-02-04 02:15:00|30975.5|30909.1|30977.6|30914.8|30980.8|30919.4|30962|30901.3|404
1643941200000|2022-02-04 02:20:00|30977.8|30914.3|30983.9|30925.5|31001|30929.9|30970|30906.6|462
1643941500000|2022-02-04 02:25:00|30984.2|30925.2|30991|30929.8|30994.6|30935.1|30980.9|30917.5|346
1643941800000|2022-02-04 02:30:00|30989.9|30924.1|30983.6|30924.6|30995.8|30933.2|30978.5|30915.6|401
1643942100000|2022-02-04 02:35:00|30985.1|30921.3|30976.3|30916.6|30988.8|30927|30974|30909.1|369
1643942400000|2022-02-04 02:40:00|30981.8|30917.1|30973.9|30897.9|30987.2|30924.5|30963.8|30892.9|408
1643942700000|2022-02-04 02:45:00|30974.3|30897.8|30960.6|30903.9|30977.3|30904.4|30950|30885|494
1643943000000|2022-02-04 02:50:00|30962.6|30900.8|30943.9|30890.7|30963.2|30903.3|30940.3|30887.8|457
1643943300000|2022-02-04 02:55:00|30942.8|30891.5|30944.4|30886.6|30954.8|30898|30938.9|30884.2|414
1643943600000|2022-02-04 03:00:00|30945.6|30889|30944.3|30890.5|30949.4|30894.3|30933.5|30880.6|353
1643943900000|2022-02-04 03:05:00|30943.5|30891.1|30943.4|30891.6|30949.3|30893.5|30931.7|30878|395
1643944200000|2022-02-04 03:10:00|30946.2|30893.3|30939.4|30887.2|30947.7|30894.1|30933.5|30880.1|354
1643944500000|2022-02-04 03:15:00|30940.5|30887.1|30942.1|30881.5|30945|30890.8|30930.4|30875|301
1643944800000|2022-02-04 03:20:00|30944.3|30885.4|30931.7|30881.7|30944.3|30888.8|30930.6|30872|274
1643945100000|2022-02-04 03:25:00|30932.2|30882.2|30924.8|30874.6|30935.5|30883.8|30923.3|30872.4|348
1643945400000|2022-02-04 03:30:00|30924.6|30878.5|30932.3|30882.3|30939.2|30885.4|30924.6|30868.9|562
1643945700000|2022-02-04 03:35:00|30933.2|30883.2|30931.5|30874.2|30938.1|30886.4|30927.8|30867.4|611
1643946000000|2022-02-04 03:40:00|30931|30874.9|30923.1|30867.5|30935|30879.5|30914.7|30859.7|448
1643946300000|2022-02-04 03:45:00|30923|30867.6|30931.3|30881.3|30939.5|30881.8|30915.3|30861.4|298
1643946600000|2022-02-04 03:50:00|30926.6|30870.7|30926.3|30869.2|30940.8|30883.8|30920.9|30866.3|566
1643946900000|2022-02-04 03:55:00|30922.7|30869.3|30927.9|30870.9|30936.2|30877.1|30916.5|30865.7|392
1643947200000|2022-02-04 04:00:00|30926.2|30871.5|30933.5|30877|30938.3|30881.9|30916.1|30864|480
1643947500000|2022-02-04 04:05:00|30932.4|30877.5|30927.1|30874.8|30935.6|30879.9|30922.8|30870.2|433
1643947800000|2022-02-04 04:10:00|30927.3|30874|30922.5|30871.7|30934|30878.4|30918.2|30863.2|514
1643948100000|2022-02-04 04:15:00|30923.2|30870.7|30937.2|30887.2|30943|30890|30916.7|30864.4|413
1643948400000|2022-02-04 04:20:00|30937.4|30887.4|30933.4|30883.4|30945.2|30892.9|30932.3|30882.3|372
1643948700000|2022-02-04 04:25:00|30934.9|30884.9|30929.2|30879.2|30940.9|30886.1|30921.3|30871.3|415
1643949000000|2022-02-04 04:30:00|30929.6|30879.6|30925.6|30875.6|30933.1|30883.1|30922.5|30872.5|350
1643949300000|2022-02-04 04:35:00|30927.4|30877.4|30921.9|30871.9|30933.1|30883.1|30915.5|30865.5|416
1643949600000|2022-02-04 04:40:00|30922.3|30872.3|30927|30870.4|30930.5|30878.6|30910.9|30860.9|485
1643949900000|2022-02-04 04:45:00|30932.5|30875.2|30922.7|30872.7|30932.5|30877.8|30912.6|30859.5|407
1643950200000|2022-02-04 04:50:00|30924.5|30874.5|30926|30876|30928.2|30878.2|30913.9|30863.9|355
1643950500000|2022-02-04 04:55:00|30925.7|30875.7|30931.5|30881.5|30940.5|30884.1|30914.3|30864.3|569
1643950800000|2022-02-04 05:00:00|30932.8|30882.8|30924.5|30874.5|30933.7|30883.6|30921.5|30871.5|418
1643951100000|2022-02-04 05:05:00|30926.7|30876.7|30932.5|30882.5|30935|30885|30922.2|30872.2|354
1643951400000|2022-02-04 05:10:00|30932.8|30882.8|30928.8|30878.8|30933.6|30883.6|30923.7|30873.7|361
1643951700000|2022-02-04 05:15:00|30928.7|30878.7|30929.6|30879.6|30934.6|30884.6|30924.1|30874.1|397
1643952000000|2022-02-04 05:20:00|30930|30880|30924.6|30874.6|30930.7|30880.7|30919|30869|384
1643952300000|2022-02-04 05:25:00|30924.7|30874.7|30928.9|30878.9|30931.6|30881.6|30918|30868|420
1643952600000|2022-02-04 05:30:00|30929.6|30879.6|30936.3|30886.3|30940|30890|30926.6|30876.6|407
1643952900000|2022-02-04 05:35:00|30936.4|30886.4|30936.9|30886.9|30947.5|30897.5|30934.7|30884.7|467
1643953200000|2022-02-04 05:40:00|30938.3|30888.3|30940.9|30890.9|30945.9|30895.9|30936.5|30886.5|390
1643953500000|2022-02-04 05:45:00|30943.4|30893.4|30938.5|30888.5|30947.1|30897.1|30933.3|30883.3|391
1643953800000|2022-02-04 05:50:00|30938.8|30888.8|30939.2|30889.2|30943.4|30893.4|30932.3|30882.3|388
1643954100000|2022-02-04 05:55:00|30936.3|30886.3|30943.5|30893.5|30946.8|30896.5|30931.9|30881.9|453
1643954400000|2022-02-04 06:00:00|30943.3|30893.3|30944|30894|30950.1|30900.1|30940.6|30890.6|448
1643954700000|2022-02-04 06:05:00|30943.7|30893.7|30952.9|30902.9|30956.1|30906.1|30940.6|30890.6|428
1643955000000|2022-02-04 06:10:00|30952.6|30902.6|30961.1|30911.1|30965.9|30915.9|30950|30900|453
1643955300000|2022-02-04 06:15:00|30961.4|30911.4|30957.5|30907.5|30967|30917|30956.3|30904.7|412
1643955600000|2022-02-04 06:20:00|30957.9|30907.9|30964.4|30910|30974.6|30914.9|30949.2|30894.9|500
1643955900000|2022-02-04 06:25:00|30965.2|30909.5|30963|30902.7|30973|30920.8|30954.9|30894.2|534
1643956200000|2022-02-04 06:30:00|30962.7|30904|30975|30922.3|30987.1|30925.7|30958.9|30888.2|572
1643956500000|2022-02-04 06:35:00|30974.6|30924.4|30973.7|30913.2|30980|30924.4|30964.3|30893.1|570
1643956800000|2022-02-04 06:40:00|30973.9|30914|30967.8|30910.4|30980.9|30921.8|30965|30902.4|489
1643957100000|2022-02-04 06:45:00|30968.3|30909.1|30975|30921.1|30975|30924.3|30963.1|30896.9|516
1643957400000|2022-02-04 06:50:00|30973.6|30920.5|30963.4|30913.3|30982.7|30923.9|30963.4|30910.2|400
1643957700000|2022-02-04 06:55:00|30963.8|30913.8|30957.6|30907.6|30968|30918|30954.3|30904.3|489
1643958000000|2022-02-04 07:00:00|30956.5|30906.5|30938.6|30888.6|30957.8|30914.2|30920.1|30883.7|590
1643958300000|2022-02-04 07:05:00|30939|30889|30924|30904|30943.2|30907.7|30919.9|30885.1|479
1643958600000|2022-02-04 07:10:00|30923.5|30903.5|30926.5|30876.5|30928.4|30905.6|30904.4|30868.6|571
1643958900000|2022-02-04 07:15:00|30926.3|30876.3|30910.6|30890.6|30932.8|30896.2|30908.1|30871.8|584
1643959200000|2022-02-04 07:20:00|30910.5|30890.5|30930.6|30880.6|30932.9|30898.8|30905.5|30868.6|484
1643959500000|2022-02-04 07:25:00|30930.8|30880.8|30919.4|30899.4|30936.7|30900.2|30913.4|30876.9|645
1643959800000|2022-02-04 07:30:00|30919.7|30899.7|30919.8|30899.8|30944.4|30911.8|30906.2|30872|636
1643960100000|2022-02-04 07:35:00|30920|30900|30925.9|30905.9|30943.3|30917.6|30912.9|30882.9|653
1643960400000|2022-02-04 07:40:00|30926|30906|30950.2|30930.2|30960.7|30930.2|30915.8|30892.6|774
1643960700000|2022-02-04 07:45:00|30948.1|30928.1|30917.3|30897.3|30951.3|30929.3|30910.9|30879.1|844
1643961000000|2022-02-04 07:50:00|30916.8|30896.8|30923|30903|30952.1|30920.2|30916.8|30891|714
1643961300000|2022-02-04 07:55:00|30923.5|30903.5|30934|30884|30938|30912.9|30912.9|30877.6|685
1643961600000|2022-02-04 08:00:00|30919.7|30899.7|30965.1|30945.1|30981.3|30947.7|30919.3|30888.4|888
1643961900000|2022-02-04 08:05:00|30964.9|30944.9|30944.1|30924.1|30988.3|30953|30917.6|30882|883
1643962200000|2022-02-04 08:10:00|30944.3|30924.3|30993.5|30943.5|30996.8|30966.5|30944.3|30919.4|931
1643962500000|2022-02-04 08:15:00|30980.6|30960.6|30953.1|30933.1|31006.1|30971.2|30950.1|30916.4|959
1643962800000|2022-02-04 08:20:00|30953.8|30933.8|30964.4|30914.4|30978.4|30945.1|30936.4|30905.4|840
1643963100000|2022-02-04 08:25:00|30962.6|30912.6|30941.2|30921.2|30981.8|30948.5|30937.3|30904.8|770
1643963400000|2022-02-04 08:30:00|30941.5|30921.5|30921.4|30901.4|30952.7|30925.7|30897.8|30862.5|891
1643963700000|2022-02-04 08:35:00|30921|30901|30920.2|30900.2|30949.7|30920.7|30917.9|30884.9|808
1643964000000|2022-02-04 08:40:00|30920.3|30900.3|30929|30909|30937.5|30916.8|30919.4|30887.3|725
1643964300000|2022-02-04 08:45:00|30930.4|30910.4|30947.1|30927.1|30955.6|30931.2|30905.3|30861.9|940
1643964600000|2022-02-04 08:50:00|30947.3|30927.3|30931.9|30911.9|30974.1|30936.7|30907.6|30873.1|868
1643964900000|2022-02-04 08:55:00|30932|30912|30911.5|30891.5|30945.1|30912.4|30907.7|30875.3|720
1643965200000|2022-02-04 09:00:00|30911.4|30891.4|30975.8|30925.8|30986|30954.3|30911.3|30878.4|938
1643965500000|2022-02-04 09:05:00|30974.5|30924.5|31017.8|30997.8|31034.7|31001.1|30959.8|30924.5|825
1643965800000|2022-02-04 09:10:00|31019.2|30999.2|31009.4|30989.4|31037|31004.2|30988.2|30954.5|740
1643966100000|2022-02-04 09:15:00|31009.3|30989.3|31003.9|30983.9|31038.8|31004|30994.2|30964.5|770
1643966400000|2022-02-04 09:20:00|31004.2|30984.2|31026.1|31006.1|31049.8|31016.7|30998.2|30970.1|776
1643966700000|2022-02-04 09:25:00|31024.9|31004.9|30999.8|30979.8|31048.6|31014|30979.9|30944.4|864
1643967000000|2022-02-04 09:30:00|30999.7|30979.7|30984.4|30964.4|31023.1|30988.9|30974|30943.6|741
1643967300000|2022-02-04 09:35:00|30984.9|30964.9|30969.7|30949.7|31012.4|30985.1|30967.1|30941.6|774
1643967600000|2022-02-04 09:40:00|30969|30949|30971.9|30951.9|31006.3|30972.3|30960.4|30925|810
1643967900000|2022-02-04 09:45:00|30971.7|30951.7|30970|30950|30998.5|30969.7|30959.1|30923.1|800
1643968200000|2022-02-04 09:50:00|30971.1|30951.1|30943.4|30923.4|30996.4|30961.3|30941.6|30912.5|856
1643968500000|2022-02-04 09:55:00|30943.2|30923.2|30935.6|30885.6|30952.8|30926.6|30917.4|30881.9|881
1643968800000|2022-02-04 10:00:00|30935.5|30885.5|30900.2|30880.2|30956.4|30921.6|30895.1|30859.3|867
1643969100000|2022-02-04 10:05:00|30900.1|30880.1|30878.8|30858.8|30923.7|30889.9|30876.3|30841.4|943
1643969400000|2022-02-04 10:10:00|30878.7|30858.7|30884.5|30864.5|30906.6|30876.1|30872.5|30836.9|816
1643969700000|2022-02-04 10:15:00|30885.6|30865.6|30895.2|30875.2|30915.2|30881.4|30884.1|30854.5|775
1643970000000|2022-02-04 10:20:00|30894.8|30874.8|30901.4|30881.4|30917.4|30883.8|30885.3|30858.5|761
1643970300000|2022-02-04 10:25:00|30901.3|30881.3|30875.8|30855.8|30902.7|30882.7|30866.8|30831.6|698
1643970600000|2022-02-04 10:30:00|30875.1|30855.1|30879.5|30859.5|30906.5|30871|30870.3|30843.5|677
1643970900000|2022-02-04 10:35:00|30879.6|30859.6|30907.9|30857.9|30912.7|30874.6|30871.1|30836.7|833
1643971200000|2022-02-04 10:40:00|30908.1|30858.1|30872.6|30852.6|30910.1|30874.6|30864|30838.7|811
1643971500000|2022-02-04 10:45:00|30872.3|30852.3|30873.5|30853.5|30879.7|30859.7|30868.3|30848.3|753
1643971800000|2022-02-04 10:50:00|30873.6|30853.6|30877.2|30857.2|30906.9|30874.5|30868|30832.5|800
1643972100000|2022-02-04 10:55:00|30876.1|30856.1|30854.9|30834.9|30879.1|30859.1|30848.5|30828.5|804
1643972400000|2022-02-04 11:00:00|30854.4|30834.4|30865.8|30845.8|30878.4|30848.3|30852.3|30827.1|648
1643972700000|2022-02-04 11:05:00|30865.7|30845.7|30862.2|30842.2|30865.8|30845.8|30852.6|30832.6|623
1643973000000|2022-02-04 11:10:00|30863.2|30843.2|30841.8|30821.8|30876|30843.4|30835.3|30815.3|874
1643973300000|2022-02-04 11:15:00|30841.7|30821.7|30826.2|30806.2|30842.6|30822.6|30814.6|30780.4|826
1643973600000|2022-02-04 11:20:00|30826.7|30806.7|30815.6|30795.6|30830|30810|30812.2|30792.2|852
1643973900000|2022-02-04 11:25:00|30815.9|30795.9|30791.9|30771.9|30824.9|30804.9|30779.9|30752.3|876
1643974200000|2022-02-04 11:30:00|30792.3|30772.3|30780.3|30760.3|30799.4|30779.4|30768.5|30748.5|819
1643974500000|2022-02-04 11:35:00|30781.6|30761.6|30768.5|30748.5|30782.9|30762.9|30764.5|30744.5|695
1643974800000|2022-02-04 11:40:00|30767.9|30747.9|30774|30754|30775|30755|30764.3|30744.3|737
1643975100000|2022-02-04 11:45:00|30773.9|30753.9|30775.9|30755.9|30780.6|30760.6|30766.7|30746.7|663
1643975400000|2022-02-04 11:50:00|30775.3|30755.3|30768.2|30748.2|30780.5|30760.5|30762.6|30742.6|759
1643975700000|2022-02-04 11:55:00|30768.1|30748.1|30779.8|30759.8|30785.8|30760.6|30762.8|30735.8|825
1643976000000|2022-02-04 12:00:00|30779.4|30759.4|30824.6|30804.6|30838.7|30806.4|30779|30759|778
1643976300000|2022-02-04 12:05:00|30827.5|30807.5|30782.3|30762.3|30843.8|30807.9|30778.5|30744.4|761
1643976600000|2022-02-04 12:10:00|30782.7|30762.7|30783.6|30763.6|30793|30773|30777.1|30757.1|727
1643976900000|2022-02-04 12:15:00|30785.1|30765.1|30789.4|30769.4|30804.8|30769.9|30765.5|30733.7|821
1643977200000|2022-02-04 12:20:00|30789.2|30769.2|30803.2|30783.2|30803.5|30783.5|30782.9|30762.9|546
1643977500000|2022-02-04 12:25:00|30803.6|30783.6|30805.1|30785.1|30826.5|30798.5|30793.1|30755.1|658
1643977800000|2022-02-04 12:30:00|30805.5|30785.5|30794.4|30774.4|30812.9|30786|30790.5|30761.9|739
1643978100000|2022-02-04 12:35:00|30794.2|30774.2|30796.1|30776.1|30812.1|30781.6|30775.5|30745.1|761
1643978400000|2022-02-04 12:40:00|30795.9|30775.9|30789.6|30769.6|30812.2|30778.2|30773.1|30744.7|728
1643978700000|2022-02-04 12:45:00|30789.4|30769.4|30776.8|30756.8|30811.8|30777.7|30774.3|30739.4|794
1643979000000|2022-02-04 12:50:00|30776.9|30756.9|30768.2|30748.2|30787|30757.5|30761.6|30726.4|739
1643979300000|2022-02-04 12:55:00|30768.3|30748.3|30771|30751|30785.3|30759.3|30767.6|30732.7|901
1643979600000|2022-02-04 13:00:00|30770.3|30750.3|30788.6|30768.6|30806.5|30773.1|30767.3|30734.7|792
1643979900000|2022-02-04 13:05:00|30786.5|30766.5|30803.1|30783.1|30820.5|30786.8|30781.5|30752.5|787
1643980200000|2022-02-04 13:10:00|30802.7|30782.7|30792|30772|30824.3|30791.5|30791.9|30756.6|713
1643980500000|2022-02-04 13:15:00|30792.4|30772.4|30786.7|30766.7|30806.9|30775.3|30782.3|30748|784
1643980800000|2022-02-04 13:20:00|30786|30766|30807.1|30787.1|30828.9|30796.6|30781.6|30761.6|750
1643981100000|2022-02-04 13:25:00|30807.9|30787.9|30885.9|30783.8|30896|30800.1|30803.2|30762.8|770
1643981400000|2022-02-04 13:30:00|30855.6|30787.5|30985.5|30935.5|30985.5|30939|30849.3|30787.5|1135
1643981700000|2022-02-04 13:35:00|30985.3|30935.3|30941.9|30891.9|30996.9|30946.9|30906.9|30859.8|1150
1643982000000|2022-02-04 13:40:00|30945|30895|30998.5|30948.5|31000.9|30959.1|30936.6|30886.6|1031
1643982300000|2022-02-04 13:45:00|30999|30949|30895.4|30875.4|31000.3|30966.4|30895.4|30866.4|1055
1643982600000|2022-02-04 13:50:00|30894|30874|30951.3|30931.3|30969.7|30934.2|30889.3|30862.7|1087
1643982900000|2022-02-04 13:55:00|30952|30932|30973.1|30923.1|30995.3|30964.3|30918.7|30884|1090
1643983200000|2022-02-04 14:00:00|30961.1|30941.1|30962.5|30912.5|31001.2|30965.2|30936.9|30904.5|1048
1643983500000|2022-02-04 14:05:00|30962.4|30912.4|30887.1|30867.1|30971.4|30937.9|30878.2|30850.3|1040
1643983800000|2022-02-04 14:10:00|30887.6|30867.6|30884.4|30864.4|30921.8|30889.1|30880.9|30845.8|994
1643984100000|2022-02-04 14:15:00|30885|30865|30886.7|30866.7|30911.3|30878.3|30863.3|30828.5|941
1643984400000|2022-02-04 14:20:00|30887.1|30867.1|30878.1|30858.1|30907.8|30873.1|30849|30817.8|924
1643984700000|2022-02-04 14:25:00|30879.7|30859.7|30913|30893|30928.7|30902.6|30866.4|30831.9|837
1643985000000|2022-02-04 14:30:00|30913.3|30893.3|30900.9|30850.9|30936.8|30912.9|30884.9|30850.9|716
1643985300000|2022-02-04 14:35:00|30888.5|30868.5|30912.5|30892.5|30937.4|30902.6|30884.9|30864.9|689
1643985600000|2022-02-04 14:40:00|30910.7|30890.7|30899|30879|30915.8|30892.2|30869.2|30847|790
1643985900000|2022-02-04 14:45:00|30898.6|30878.6|30940.8|30920.8|30945|30922.6|30893.1|30862.1|908
1643986200000|2022-02-04 14:50:00|30940.4|30920.4|30959|30939|30975.4|30943.7|30936.3|30902.9|995
1643986500000|2022-02-04 14:55:00|30959.2|30939.2|30973.4|30953.4|30988.4|30955.8|30947.5|30911.9|972
1643986800000|2022-02-04 15:00:00|30973|30953|30966.3|30946.3|30992.9|30958.9|30959.1|30925.2|974
1643987100000|2022-02-04 15:05:00|30965.7|30945.7|30971.8|30951.8|30994.7|30959.3|30956.6|30923.7|959
1643987400000|2022-02-04 15:10:00|30972.6|30952.6|31039.1|31019.1|31050.3|31022.1|30972.5|30952.5|853
1643987700000|2022-02-04 15:15:00|31039.6|31019.6|31032.2|31012.2|31057.2|31023.7|31026.6|30998.8|789
1643988000000|2022-02-04 15:20:00|31032.5|31012.5|30960|30940|31034|31012.5|30955.6|30922.1|871
1643988300000|2022-02-04 15:25:00|30960.5|30940.5|30947.2|30927.2|30982.6|30953.1|30942.4|30910.9|777
1643988600000|2022-02-04 15:30:00|30947.3|30927.3|30968.1|30948.1|30995.6|30970.2|30947.3|30927.3|859
1643988900000|2022-02-04 15:35:00|30968|30948|30980.7|30960.7|30994.5|30969|30967.7|30944.5|755
1643989200000|2022-02-04 15:40:00|30980.8|30960.8|30979|30959|30997.2|30974.8|30970.4|30941.5|782
1643989500000|2022-02-04 15:45:00|30978.7|30958.7|30965.7|30945.7|30997|30961.3|30965.7|30938|859
1643989800000|2022-02-04 15:50:00|30966.1|30946.1|30986.4|30936.4|30991.8|30959.3|30958.9|30930.6|920
1643990100000|2022-02-04 15:55:00|30986.6|30936.6|30960.8|30940.8|30987.7|30950.1|30943.8|30914.2|904
1643990400000|2022-02-04 16:00:00|30960.9|30940.9|30955.1|30935.1|30977.6|30942.7|30942.5|30909.9|794
1643990700000|2022-02-04 16:05:00|30955.2|30935.2|30939.7|30919.7|30981.6|30947.8|30939.6|30906.5|718
1643991000000|2022-02-04 16:10:00|30940.1|30920.1|30954.7|30904.7|30970.1|30934.4|30938.5|30904.3|640
1643991300000|2022-02-04 16:15:00|30939.4|30919.4|30929.9|30909.9|30953.8|30919.9|30922.2|30891.1|682
1643991600000|2022-02-04 16:20:00|30932.1|30912.1|30928.9|30908.9|30943.9|30917.1|30913.9|30879.1|699
1643991900000|2022-02-04 16:25:00|30943.2|30893.2|30900.7|30880.7|30944.8|30911.3|30891.9|30855.9|868
1643992200000|2022-02-04 16:30:00|30900.8|30880.8|30887.9|30867.9|30923.2|30883.9|30886.8|30850.9|752
1643992500000|2022-02-04 16:35:00|30888.1|30868.1|30921.2|30871.2|30925.6|30888.5|30888.1|30852|781
1643992800000|2022-02-04 16:40:00|30921.5|30871.5|30912.7|30862.7|30922.1|30887.4|30892.8|30856|807
1643993100000|2022-02-04 16:45:00|30912.5|30862.5|30911.5|30861.5|30921.9|30885.6|30894.8|30859.8|837
1643993400000|2022-02-04 16:50:00|30911.4|30861.4|30895.2|30875.2|30918|30884.4|30892|30861|579
1643993700000|2022-02-04 16:55:00|30895|30875|30912.2|30862.2|30913.7|30879.4|30883.8|30849.3|644
1643994000000|2022-02-04 17:00:00|30914.5|30864.5|30891.4|30871.4|30914.5|30876.3|30888.1|30851.5|499
1643994300000|2022-02-04 17:05:00|30891.6|30871.6|30917.2|30867.2|31030.2|30910.2|30882|30842.3|640
1643994600000|2022-02-04 17:10:00|30917.8|30867.8|30937.4|30882.4|30945.4|30893.3|30917.5|30867.5|665
1643994900000|2022-02-04 17:15:00|30937.5|30882.5|30939.2|30889.2|30956|30905.9|30933.6|30879.5|594
1643995200000|2022-02-04 17:20:00|30939.1|30889.1|30933.4|30883.4|30943.6|30893.6|30932.5|30882.5|521
1643995500000|2022-02-04 17:25:00|30933.2|30883.2|30944.9|30894.9|30954.2|30904.2|30932.8|30882.8|469
1643995800000|2022-02-04 17:30:00|30945.3|30895.3|30944.5|30894.5|30951.7|30901.7|30939.8|30889.8|478
1643996100000|2022-02-04 17:35:00|30944.4|30894.4|30942.6|30892.6|30949.9|30909.7|30929.3|30891.8|454
1643996400000|2022-02-04 17:40:00|30940.4|30890.4|30947.6|30897.6|30950.2|30909.6|30926|30886.5|497
1643996700000|2022-02-04 17:45:00|30947.1|30897.1|30951|30901|30953.2|30916.4|30933.9|30894|400
1643997000000|2022-02-04 17:50:00|30950.7|30900.7|30951.1|30901.1|30954|30904|30944|30894|426
1643997300000|2022-02-04 17:55:00|30951.8|30901.8|30954.5|30904.5|30960.1|30922.2|30942.1|30897.8|574
1643997600000|2022-02-04 18:00:00|30954.4|30904.4|30939|30889|30956.6|30917.3|30922.3|30888|520
1643997900000|2022-02-04 18:05:00|30939.4|30889.4|30903.3|30883.3|30945.1|30906.6|30903.3|30869|479
1643998200000|2022-02-04 18:10:00|30918.8|30868.8|30925.3|30875.3|30930.7|30892.7|30905.5|30868.4|421
1643998500000|2022-02-04 18:15:00|30925.4|30875.4|30937.1|30887.1|30939.1|30901.8|30907.2|30872.8|421
1643998800000|2022-02-04 18:20:00|30922.4|30902.4|30941|30891|30945.7|30908.5|30920.5|30885.7|419
1643999100000|2022-02-04 18:25:00|30940.8|30890.8|30944.1|30894.1|30949.3|30913.3|30922.5|30888.7|418
1643999400000|2022-02-04 18:30:00|30943.7|30893.7|30943.5|30893.5|30949.4|30910|30923.2|30886.5|463
1643999700000|2022-02-04 18:35:00|30945.1|30895.1|30936|30916|30952.4|30917.6|30927|30888.3|392
1644000000000|2022-02-04 18:40:00|30934.7|30914.7|30950.1|30900.1|30951.8|30915.8|30930.2|30893.3|422
1644000300000|2022-02-04 18:45:00|30950.2|30900.2|30936.6|30916.6|30956.3|30918.6|30930.9|30895|401
1644000600000|2022-02-04 18:50:00|30952.8|30902.8|30948.4|30898.4|30955.6|30915.4|30931.1|30895|373
1644000900000|2022-02-04 18:55:00|30948.1|30898.1|30928.6|30908.6|30954.3|30918.4|30928.6|30894.1|421
1644001200000|2022-02-04 19:00:00|30928.7|30908.7|30950.5|30900.5|30953.8|30913|30925.8|30887.2|520
1644001500000|2022-02-04 19:05:00|30949.6|30899.6|30957|30907|30961.9|30919.3|30938.2|30899|438
1644001800000|2022-02-04 19:10:00|30957.6|30907.6|30959.5|30909.5|30969|30919|30954.1|30904.1|355
1644002100000|2022-02-04 19:15:00|30960.6|30910.6|30970.4|30920.4|30972.2|30931.8|30951|30908.3|333
1644002400000|2022-02-04 19:20:00|30971|30921|30968.7|30918.7|30983.2|30934.2|30954.2|30914.2|468
1644002700000|2022-02-04 19:25:00|30968.5|30918.5|30972.3|30922.3|30978|30941.7|30955.1|30917.9|420
1644003000000|2022-02-04 19:30:00|30972.1|30922.1|30967.2|30917.2|30985.3|30933|30962.3|30912.3|507
1644003300000|2022-02-04 19:35:00|30967.4|30917.4|30959.9|30909.9|30969.3|30934|30948.8|30908.6|391
1644003600000|2022-02-04 19:40:00|30959.8|30909.8|30958.4|30908.4|30968.3|30931.9|30947.1|30907.7|394
1644003900000|2022-02-04 19:45:00|30958.5|30908.5|30946.6|30896.6|30960.1|30923.7|30930.5|30894.1|394
1644004200000|2022-02-04 19:50:00|30946.8|30896.8|30954.7|30904.7|30957.2|30919.6|30934.4|30896.4|435
1644004500000|2022-02-04 19:55:00|30954.6|30904.6|30951|30931|30973.1|30934.6|30938.8|30902.6|493
1644004800000|2022-02-04 20:00:00|30952.6|30932.6|30969.1|30919.1|30972.4|30932.6|30952.6|30910.6|471
1644005100000|2022-02-04 20:05:00|30969.5|30919.5|30964.8|30914.8|30973.3|30923.3|30961.8|30910|416
1644005400000|2022-02-04 20:10:00|30965.2|30915.2|30959.6|30909.6|30970.7|30920.7|30959.2|30909.2|473
1644005700000|2022-02-04 20:15:00|30959.4|30909.4|30956.4|30906.4|30963.9|30913.9|30954.9|30904.9|407
1644006000000|2022-02-04 20:20:00|30956.5|30906.5|30957.8|30907.8|30963.9|30913.9|30949.6|30899.6|421
1644006300000|2022-02-04 20:25:00|30957.5|30907.5|30944.1|30894.1|30957.5|30907.5|30940.3|30890.3|415
1644006600000|2022-02-04 20:30:00|30944.2|30894.2|30942.6|30892.6|30949.9|30899.9|30937.6|30887.6|677
1644006900000|2022-02-04 20:35:00|30942.8|30892.8|30951.8|30901.8|30953|30910.6|30927.4|30890.9|544
1644007200000|2022-02-04 20:40:00|30952.3|30902.3|30953|30903|30957.8|30919.4|30933|30898.5|390
1644007500000|2022-02-04 20:45:00|30953.1|30903.1|30997.5|30920.3|31021.3|30927|30951|30896|527
1644007800000|2022-02-04 20:50:00|30997.6|30925.3|30961.6|30911.6|31042.3|30939.4|30954.1|30885|792
1644008100000|2022-02-04 20:55:00|30964.2|30914.2|31037.7|30932.8|31053.5|30944.6|30962.1|30904|771
1644008400000|2022-02-04 21:00:00|31049.1|30929.1|31025.3|30957.4|31060.2|30963.8|31021.8|30919.6|468
1644008700000|2022-02-04 21:05:00|31025.1|30957.8|31021.1|30958.8|31028.1|30969.1|31004.8|30951.7|431
1644009000000|2022-02-04 21:10:00|31024.6|30958.6|31027.1|30953|31070.8|30969.6|31002.2|30945.7|681
1644009300000|2022-02-04 21:15:00|31022.8|30954.2|31016.6|30966.6|31043.8|30971.7|31003.1|30951.5|403
1644009600000|2022-02-04 21:20:00|31017|30967|31016.5|30966.5|31023|30973|31012.9|30962.9|200
1644009900000|2022-02-04 21:25:00|31015|30965|31016.9|30966.9|31027.7|30977.7|31013.2|30963.2|207
1644010200000|2022-02-04 21:30:00|31014.5|30964.5|31019.8|30969.8|31025.1|30975.1|31010.6|30960.6|181
1644010500000|2022-02-04 21:35:00|31017.6|30967.6|31021.2|30971.2|31046.6|30974.3|31009.3|30950.1|159
1644010800000|2022-02-04 21:40:00|31014.4|30964.4|31021.8|30971.8|31025.5|30975.5|31013.7|30963.7|150
1644011100000|2022-02-04 21:45:00|31022.1|30972.1|31016|30966|31052.5|30976|31004.4|30931|184
1644011400000|2022-02-04 21:50:00|31018.1|30968.1|31044.3|30947.9|31059.1|30969.4|31016.1|30921.7|223
1644011700000|2022-02-04 21:55:00|31041.8|30951.4|31050.9|30930.9|31062.1|30952.6|31041.8|30923.4|277
1644181200000|2022-02-06 21:00:00|31043.6|30903.6|31043.6|30903.6|31043.6|30903.6|31043.6|30903.6|1
1644181500000|2022-02-06 21:05:00|30932.9|30787.9|30932.9|30787.9|30932.9|30787.9|30932.9|30787.9|1
1644181800000|2022-02-06 21:10:00|30930.9|30785.9|30931|30786|30931|30786|30929.8|30784.8|4
1644182100000|2022-02-06 21:15:00|30936.1|30791.1|30936.1|30791.1|30936.1|30791.1|30936.1|30791.1|1
1644182700000|2022-02-06 21:25:00|30936.6|30791.6|30936.6|30791.6|30936.6|30791.6|30936.6|30791.6|1
1644183900000|2022-02-06 21:45:00|30939.6|30794.6|30936.6|30791.6|30939.6|30794.6|30936.6|30791.6|2
1644184800000|2022-02-06 22:00:00|30931.9|30786.9|30949.8|30829.8|30959.8|30829.8|30931.9|30786.9|29
1644185100000|2022-02-06 22:05:00|30944.2|30824.2|30944.2|30824.2|30944.2|30824.2|30944.2|30824.2|1
1644185400000|2022-02-06 22:10:00|30949.9|30829.9|30958.9|30838.9|30958.9|30838.9|30949.9|30829.9|2
1644185700000|2022-02-06 22:15:00|30956|30841|30962.1|30842.1|30966.5|30846.5|30956|30837|51
1644186000000|2022-02-06 22:20:00|30960.7|30840.7|30961|30841|30963.9|30843.9|30955.5|30835.5|79
1644186300000|2022-02-06 22:25:00|30961.1|30841.1|30964.1|30844.1|30969.1|30849.1|30959.3|30839.3|59
1644186600000|2022-02-06 22:30:00|30965.4|30845.4|30963.8|30843.8|30968.8|30848.8|30959.2|30839.2|102
1644186900000|2022-02-06 22:35:00|30962.6|30842.6|30958.5|30838.5|30968.1|30848.1|30946.1|30826.1|74
1644187200000|2022-02-06 22:40:00|30959.4|30839.4|30960|30840|30966.3|30846.3|30956|30836|95
1644187500000|2022-02-06 22:45:00|30958.7|30838.7|30959.7|30839.7|30960.6|30840.6|30957.1|30837.1|121
1644187800000|2022-02-06 22:50:00|30960.5|30840.5|30958.6|30838.6|30963|30843|30954.8|30834.8|130
1644188100000|2022-02-06 22:55:00|30958.4|30838.4|30947.7|30827.7|30964.3|30844.3|30943.1|30823.1|270
1644188400000|2022-02-06 23:00:00|30982|30862|30969|30849|30998.7|30878.7|30969|30849|14
1644188700000|2022-02-06 23:05:00|30965.5|30845.5|30954.3|30834.3|30966.3|30846.3|30949.8|30829.8|226
1644189000000|2022-02-06 23:10:00|30954|30834|30956.6|30836.6|30959.6|30839.6|30943.4|30823.4|303
1644189300000|2022-02-06 23:15:00|30956.5|30836.5|30953.6|30833.6|30964.8|30844.8|30942.5|30822.5|324
1644189600000|2022-02-06 23:20:00|30954|30834|30956.5|30836.5|30965.3|30845.3|30943.5|30823.5|319
1644189900000|2022-02-06 23:25:00|30955.9|30835.9|30959.2|30839.2|30964.8|30844.8|30946.5|30826.5|278
1644190200000|2022-02-06 23:30:00|30958.6|30838.6|30953.4|30833.4|30962.6|30842.6|30946.7|30826.7|268
1644190500000|2022-02-06 23:35:00|30952.1|30832.1|30956.9|30836.9|30963.9|30843.9|30950.6|30830.6|307
1644190800000|2022-02-06 23:40:00|30958.1|30838.1|30947.4|30827.4|30960.5|30840.5|30940.2|30820.2|432
1644191100000|2022-02-06 23:45:00|30945.9|30825.9|30948.6|30828.6|30955.2|30835.2|30939|30819|539
1644191400000|2022-02-06 23:50:00|30945.9|30825.9|30957.1|30837.1|30965.4|30845.4|30944|30824|474
1644191700000|2022-02-06 23:55:00|30957.8|30837.8|30954.7|30834.7|30966|30846|30945.5|30825.5|420
1644192000000|2022-02-07 00:00:00|30955.6|30835.6|30952.9|30832.9|30966.9|30846.9|30947.7|30827.7|537
1644192300000|2022-02-07 00:05:00|30955.7|30835.7|30972.2|30852.2|30975|30855|30942.5|30822.5|482
1644192600000|2022-02-07 00:10:00|30967.8|30847.8|30971|30861.4|30982.4|30874|30965|30846.8|493
1644192900000|2022-02-07 00:15:00|30975.8|30857.7|30976.2|30866.6|30984|30882.5|30964.3|30846.5|512
1644193200000|2022-02-07 00:20:00|30980.3|30864|30969.4|30860.5|30985.8|30882.6|30963.1|30852.3|360
1644193500000|2022-02-07 00:25:00|30969.3|30863.5|30975.1|30862.6|30988.9|30885.3|30963.4|30854.9|380
1644193800000|2022-02-07 00:30:00|30975.8|30857.2|30972.2|30871.5|30988.6|30882.5|30970.1|30857.2|396
1644194100000|2022-02-07 00:35:00|30985.2|30865.2|30975.1|30873|30988.8|30889.8|30967.1|30856.8|458
1644194400000|2022-02-07 00:40:00|30981|30866.8|30970.1|30876.8|30983.7|30886.4|30957.8|30859.9|360
1644194700000|2022-02-07 00:45:00|30972.2|30875.6|30976.5|30871.7|30990.9|30890.3|30960.1|30862.1|576
1644195000000|2022-02-07 00:50:00|30977.7|30871.9|30974.5|30881.6|30987.2|30894.4|30956.4|30861.2|590
1644195300000|2022-02-07 00:55:00|30975.5|30878.9|30971.2|30891|30985.7|30896.4|30959.2|30872.8|436
1644195600000|2022-02-07 01:00:00|30971.8|30891.5|30978.1|30921.1|31007.5|30925.6|30966.9|30882.2|503
1644195900000|2022-02-07 01:05:00|30979.8|30920.3|31010.3|30933.1|31011.9|30957.5|30975.5|30907|558
1644196200000|2022-02-07 01:10:00|31010|30932|31001.3|30940.7|31016.4|30958.7|30999.4|30930.7|521
1644196500000|2022-02-07 01:15:00|31000.8|30940.6|31008|30945.9|31016.1|30953.2|30992.8|30922.9|619
1644196800000|2022-02-07 01:20:00|31005.4|30949.6|31003.9|30940|31013.8|30952.3|30996.5|30933.6|465
1644197100000|2022-02-07 01:25:00|31004.5|30938.9|31000.1|30933|31008.9|30951.9|30994.2|30928.3|473
1644197400000|2022-02-07 01:30:00|31001.4|30931.5|31002.2|30938.2|31012.9|30952.1|30996|30931|458
1644197700000|2022-02-07 01:35:00|31002.8|30940.8|31000.7|30941.4|31010.1|30949.3|30993.1|30927.4|433
1644198000000|2022-02-07 01:40:00|31000.4|30943.1|31005.2|30955.2|31020.3|30958|30999.2|30931.3|441
1644198300000|2022-02-07 01:45:00|31005.6|30955.6|31019.9|30957.2|31028.4|30961|31001.1|30929.4|484
1644198600000|2022-02-07 01:50:00|31020|30953.9|31018.5|30951|31026.1|30964.9|31006.8|30942.7|379
1644198900000|2022-02-07 01:55:00|31019.2|30949.2|31013.6|30953.7|31021.4|30962.7|31007.1|30941.2|393
1644199200000|2022-02-07 02:00:00|31011|30955.1|31016.1|30952.2|31021.9|30961.3|31005.1|30942.5|387
1644199500000|2022-02-07 02:05:00|31015.7|30951.8|31021.2|30959.2|31028.7|30972.6|31009.7|30947.2|448
1644199800000|2022-02-07 02:10:00|31020.3|30960.4|31026|30971|31035.3|30974.3|31018.2|30952|390
1644200100000|2022-02-07 02:15:00|31026.8|30966.7|31030.1|30967.6|31033.5|30980.3|31018.9|30951|446
1644200400000|2022-02-07 02:20:00|31029.4|30969.3|31041|30971.4|31044.9|30990.4|31023.3|30961.1|372
1644200700000|2022-02-07 02:25:00|31037.4|30980.9|31042|30992|31045.6|30994.5|31032.6|30968.9|311
1644201000000|2022-02-07 02:30:00|31042.4|30992.4|31041.2|30991.2|31050.1|30995.8|31026.3|30963.2|445
1644201300000|2022-02-07 02:35:00|31038.2|30982.2|31050.5|31000.5|31052.5|31002.5|31033.7|30976|397
1644201600000|2022-02-07 02:40:00|31050.3|31000.3|31048.3|30997.9|31052.9|31002.5|31041.5|30981.7|378
1644201900000|2022-02-07 02:45:00|31048.4|30998.3|31050.1|31000.1|31054.9|31001.2|31042|30984.9|314
1644202200000|2022-02-07 02:50:00|31049.9|30999.9|31052.7|31002.7|31056|31003.6|31043.9|30984.9|380
1644202500000|2022-02-07 02:55:00|31052.6|31002.6|31050.9|31000.9|31053.5|31003.4|31039.6|30979.1|453
1644202800000|2022-02-07 03:00:00|31051.8|31001.8|31055.4|30992.9|31060.6|31004.7|31045.2|30983.3|412
1644203100000|2022-02-07 03:05:00|31055.3|30993.9|31056.9|30997.1|31064.6|31006.5|31049.6|30985.6|425
1644203400000|2022-02-07 03:10:00|31055.9|30995.4|31049.3|30991.7|31071.5|31007.1|31046|30981.5|455
1644203700000|2022-02-07 03:15:00|31050.1|30987.4|31045.6|30988.2|31058|30996.9|31040.5|30973.4|410
1644204000000|2022-02-07 03:20:00|31045.7|30990.5|31046.9|30980.9|31056.8|30996.5|31040.3|30973.7|360
1644204300000|2022-02-07 03:25:00|31049.3|30978.7|31040.2|30979.4|31052.3|30989.8|31036|30966.8|344
1644204600000|2022-02-07 03:30:00|31040.1|30977.8|31043|30982.4|31050.6|30988|31034.6|30968.4|373
1644204900000|2022-02-07 03:35:00|31045.8|30979.4|31044.4|30983.7|31052|30990.7|31035.1|30967.9|376
1644205200000|2022-02-07 03:40:00|31047.3|30980.4|31045.8|30977.4|31053.3|30987.4|31036.3|30964.2|339
1644205500000|2022-02-07 03:45:00|31045.5|30977.2|31040.9|30976.9|31049.4|30989.2|31035.8|30970.6|341
1644205800000|2022-02-07 03:50:00|31040.7|30976.8|31044.9|30972.2|31049.4|30986.3|31034.6|30967.7|333
1644206100000|2022-02-07 03:55:00|31043.1|30972|31034.5|30973.1|31050.1|30981.7|31029.3|30965.1|428
1644206400000|2022-02-07 04:00:00|31032.4|30977.5|31028.7|30973.7|31041|30982.2|31023.2|30960.3|395
1644206700000|2022-02-07 04:05:00|31030.4|30972.5|31032.4|30965.9|31032.9|30975|31023.1|30957.3|394
1644207000000|2022-02-07 04:10:00|31031.5|30963|31026.7|30966.4|31031.5|30973.5|31017.7|30954.1|315
1644207300000|2022-02-07 04:15:00|31027.3|30963.5|31026.7|30959.4|31028.2|30972|31019|30955.7|362
1644207600000|2022-02-07 04:20:00|31027|30959.5|31015.7|30960.6|31029.5|30966.6|31012.6|30951.3|400
1644207900000|2022-02-07 04:25:00|31015.2|30962.5|31019.4|30954.5|31020|30962.5|31011.9|30947|337
1644208200000|2022-02-07 04:30:00|31018|30956.9|31015.8|30954.8|31021|30962.9|31009.8|30945.1|349
1644208500000|2022-02-07 04:35:00|31015.7|30955.4|31015.8|30951.2|31022.4|30964.2|31010|30947.8|244
1644208800000|2022-02-07 04:40:00|31016.2|30951.6|31013.2|30952|31023.5|30964|31010.3|30946.5|328
1644209100000|2022-02-07 04:45:00|31014.4|30953.4|31009|30939|31023|30964.4|31002.2|30935|300
1644209400000|2022-02-07 04:50:00|31009.7|30939.7|31014.7|30946.6|31028.3|30963.1|31007.1|30934.4|357
1644209700000|2022-02-07 04:55:00|31014.3|30946.3|31011.3|30939.3|31020.2|30952.9|31001.5|30932.8|299
1644210000000|2022-02-07 05:00:00|31008.2|30943.6|31008.5|30941.3|31013|30950|31001.5|30927.1|398
1644210300000|2022-02-07 05:05:00|31008.1|30939.2|31008.9|30933.9|31016.7|30949.5|30998.9|30930.1|366
1644210600000|2022-02-07 05:10:00|31005.2|30933.8|31007.1|30943.3|31019.1|30946|30996.8|30925.5|358
1644210900000|2022-02-07 05:15:00|31008.4|30942.5|31015.1|30945|31021.2|30955|31004.3|30931.6|356
1644211200000|2022-02-07 05:20:00|31015.6|30945.9|31018.1|30948.5|31023.9|30953.4|31008.6|30939.4|339
1644211500000|2022-02-07 05:25:00|31012|30957.2|31018.2|30956.9|31027.6|30960.9|31006.9|30943.5|321
1644211800000|2022-02-07 05:30:00|31022.5|30953.8|31016.5|30951.1|31027|30961.2|31009.7|30937|369
1644212100000|2022-02-07 05:35:00|31017.1|30948.6|31025.7|30961.4|31036.2|30965.7|31009.9|30943.4|318
1644212400000|2022-02-07 05:40:00|31025.8|30959.2|31026.1|30956.2|31035.1|30968|31018|30949.8|376
1644212700000|2022-02-07 05:45:00|31026.4|30955.7|31018.1|30949.6|31036|30968.3|31014.3|30939.2|435
1644213000000|2022-02-07 05:50:00|31017.7|30950.6|31021.8|30948|31024.1|30959.3|31010.1|30944.1|491
1644213300000|2022-02-07 05:55:00|31024.1|30946.2|31032.3|30960.6|31037.5|30967|31016.7|30946.2|495
1644213600000|2022-02-07 06:00:00|31033.4|30960.2|31019|30962.3|31039|30975|31012.1|30952.4|486
1644213900000|2022-02-07 06:05:00|31020.8|30960.9|31013.4|30956.1|31032.3|30965.6|31005.7|30946|383
1644214200000|2022-02-07 06:10:00|31013.3|30957.3|31006.3|30954.1|31026.6|30965.9|31002.5|30938|402
1644214500000|2022-02-07 06:15:00|31006.5|30952.3|31014.1|30948.6|31028.3|30965.6|31005.1|30938.9|433
1644214800000|2022-02-07 06:20:00|31015.5|30945.9|31007.7|30947.4|31024.8|30960.6|30998.4|30936.5|352
1644215100000|2022-02-07 06:25:00|31016.7|30946|31005.4|30955.4|31021.5|30959.7|31001|30937.2|427
1644215400000|2022-02-07 06:30:00|31005.6|30955.6|31012.7|30941.4|31021.6|30956.5|30997.4|30930.5|440
1644215700000|2022-02-07 06:35:00|31007.6|30939.1|31012.2|30948.4|31034.1|30958.3|31000.3|30935.2|350
1644216000000|2022-02-07 06:40:00|31019.3|30942.9|31013.2|30951.1|31026.3|30962.6|31000.5|30934.6|399
1644216300000|2022-02-07 06:45:00|31013|30950.6|31011.9|30946.9|31024.1|30963.8|31000.4|30942.1|384
1644216600000|2022-02-07 06:50:00|31010.5|30948.2|31006.2|30945.9|31024.7|30958.1|31003.2|30935.1|450
1644216900000|2022-02-07 06:55:00|31010.2|30942.6|31018.1|30968.1|31024.1|30970.3|31003|30929.1|441
1644217200000|2022-02-07 07:00:00|31021.3|30966|31027.8|30977.8|31036.7|30994.3|31011.3|30966|717
1644217500000|2022-02-07 07:05:00|31027.9|30977.9|31021.1|30971.1|31030.8|30997.1|31003.8|30965.7|618
1644217800000|2022-02-07 07:10:00|31021.3|30971.3|31023.3|30973.3|31025.5|30988.8|31003.3|30963.6|540
1644218100000|2022-02-07 07:15:00|31023.4|30973.4|31005.1|30955.1|31027.5|30990.7|30972|30933.4|641
1644218400000|2022-02-07 07:20:00|31004.9|30954.9|30983.8|30933.8|31007.1|30972.7|30968.6|30932.9|633
1644218700000|2022-02-07 07:25:00|30984.1|30934.1|30997.5|30947.5|30997.9|30957.4|30970.9|30934|535
1644219000000|2022-02-07 07:30:00|30996.2|30946.2|31011.2|30961.2|31017.3|30977.4|30980.1|30945.8|779
1644219300000|2022-02-07 07:35:00|31011.1|30961.1|31028.7|30978.7|31034.6|30996.5|31008.9|30959.3|758
1644219600000|2022-02-07 07:40:00|31028.8|30978.8|31034.2|30984.2|31043|31006.1|31021.1|30978.8|636
1644219900000|2022-02-07 07:45:00|31034.1|30984.1|31022.3|30972.3|31034.1|30991.7|31011.4|30968.2|529
1644220200000|2022-02-07 07:50:00|31022.2|30972.2|31018.4|30968.4|31023.3|30973.3|31014.2|30964.2|575
1644220500000|2022-02-07 07:55:00|31016.4|30966.4|30978.4|30928.4|31019.6|30969.6|30972|30922|752
1644220800000|2022-02-07 08:00:00|30975.4|30925.4|30962.3|30942.3|30978.1|30942.3|30940.6|30906.7|1090
1644221100000|2022-02-07 08:05:00|30961.9|30941.9|30953.2|30933.2|30984.3|30956|30951.4|30931.4|765
1644221400000|2022-02-07 08:10:00|30952.9|30932.9|30952.7|30932.7|30961.9|30941.9|30949.5|30929.5|796
1644221700000|2022-02-07 08:15:00|30952.9|30932.9|30994.8|30944.8|30999|30965.9|30952.5|30932.5|723
1644222000000|2022-02-07 08:20:00|30995.2|30945.2|30969.4|30949.4|30996.2|30967.4|30968.8|30941.7|914
1644222300000|2022-02-07 08:25:00|30969.7|30949.7|30930.9|30910.9|30974.3|30954.3|30928.5|30906.1|859
1644222600000|2022-02-07 08:30:00|30930.6|30910.6|30937.4|30917.4|30938.5|30918.5|30918.8|30898.8|726
1644222900000|2022-02-07 08:35:00|30937.3|30917.3|30951.8|30931.8|30974.5|30939|30935.5|30905.4|839
1644223200000|2022-02-07 08:40:00|30952.2|30932.2|30895.6|30875.6|30957.2|30937.2|30893.4|30866.4|778
1644223500000|2022-02-07 08:45:00|30896.8|30876.8|30886.1|30866.1|30923.1|30903.1|30884.8|30864.8|773
1644223800000|2022-02-07 08:50:00|30886|30866|30916.1|30896.1|30926.6|30897.4|30873|30853|778
1644224100000|2022-02-07 08:55:00|30911.8|30891.8|30923.6|30903.6|30951.5|30916.6|30893.9|30872.4|972
1644224400000|2022-02-07 09:00:00|30924.2|30904.2|30919|30899|30946.8|30915.5|30904.9|30873.5|840
1644224700000|2022-02-07 09:05:00|30918.9|30898.9|30927.7|30907.7|30936.8|30916.8|30912.7|30892.7|876
1644225000000|2022-02-07 09:10:00|30927.5|30907.5|30951.4|30931.4|30959.7|30939.7|30926|30906|822
1644225300000|2022-02-07 09:15:00|30951.5|30931.5|30940.2|30920.2|30951.5|30931.5|30934.9|30914.9|738
1644225600000|2022-02-07 09:20:00|30940.3|30920.3|30957.1|30937.1|30957.1|30937.1|30934.1|30914.1|620
1644225900000|2022-02-07 09:25:00|30955.2|30935.2|30934.7|30914.7|30955.3|30935.3|30930.5|30910.5|633
1644226200000|2022-02-07 09:30:00|30934.4|30914.4|30912.9|30892.9|30942.1|30922.1|30912.3|30892.3|713
1644226500000|2022-02-07 09:35:00|30912.8|30892.8|30932.7|30912.7|30947.2|30913.2|30908.6|30888.6|678
1644226800000|2022-02-07 09:40:00|30932.4|30912.4|30921.7|30901.7|30935.5|30913.5|30908.7|30885.5|802
1644227100000|2022-02-07 09:45:00|30921.3|30901.3|30894.5|30874.5|30945.2|30905.4|30892.9|30871.8|850
1644227400000|2022-02-07 09:50:00|30894.6|30874.6|30903.8|30883.8|30934.4|30904.4|30894.2|30871.2|711
1644227700000|2022-02-07 09:55:00|30903.9|30883.9|30922.4|30902.4|30929|30904.5|30890.3|30870.3|762
1644228000000|2022-02-07 10:00:00|30922.2|30902.2|30906.3|30886.3|30935.8|30915.8|30888.2|30868.2|737
1644228300000|2022-02-07 10:05:00|30906.5|30886.5|30893|30873|30906.8|30886.8|30892.8|30872.8|593
1644228600000|2022-02-07 10:10:00|30893.2|30873.2|30902.8|30882.8|30916.8|30882.8|30872.9|30852.9|690
1644228900000|2022-02-07 10:15:00|30901.5|30881.5|30915|30895|30932.2|30901.8|30895.9|30867.1|795
1644229200000|2022-02-07 10:20:00|30914.8|30894.8|30900.1|30880.1|30918.7|30898.7|30899.9|30879.9|781
1644229500000|2022-02-07 10:25:00|30899.8|30879.8|30895.1|30875.1|30919.7|30890.1|30886.6|30862.1|775
1644229800000|2022-02-07 10:30:00|30895.2|30875.2|30891.1|30871.1|30926.1|30903.2|30887|30853|763
1644230100000|2022-02-07 10:35:00|30891|30871|30941.2|30891.2|30947.3|30912.2|30884.2|30864.2|653
1644230400000|2022-02-07 10:40:00|30942.1|30892.1|30920.7|30900.7|30960.3|30924.4|30905.3|30879.3|890
1644230700000|2022-02-07 10:45:00|30920.9|30900.9|30937.6|30917.6|30957|30925.4|30918.5|30892.7|809
1644231000000|2022-02-07 10:50:00|30937.8|30917.8|30936.5|30916.5|30947.4|30927.4|30934|30914|664
1644231300000|2022-02-07 10:55:00|30935.3|30915.3|30932.5|30912.5|30940.4|30920.4|30929.9|30909.9|614
1644231600000|2022-02-07 11:00:00|30932.3|30912.3|30936|30916|30938.9|30918.9|30927.8|30907.8|847
1644231900000|2022-02-07 11:05:00|30935.8|30915.8|30934.6|30914.6|30944.1|30924.1|30930.9|30910.9|707
1644232200000|2022-02-07 11:10:00|30934.7|30914.7|30926.6|30906.6|30941.3|30917.6|30921.9|30887.1|749
1644232500000|2022-02-07 11:15:00|30926.8|30906.8|30898.7|30878.7|30939.4|30911|30896.8|30876.7|829
1644232800000|2022-02-07 11:20:00|30898.5|30878.5|30897.8|30877.8|30904.1|30884.1|30896.8|30876.8|735
1644233100000|2022-02-07 11:25:00|30897.9|30877.9|30875.5|30855.5|30898.4|30878.4|30872.9|30852.9|639
1644233400000|2022-02-07 11:30:00|30875.3|30855.3|30849|30829|30878.9|30858.9|30844.7|30809.5|663
1644233700000|2022-02-07 11:35:00|30848.6|30828.6|30854.3|30834.3|30859.9|30839.9|30848.2|30828.2|618
1644234000000|2022-02-07 11:40:00|30853.5|30833.5|30868.4|30818.4|30887.7|30856.4|30845.6|30818|860
1644234300000|2022-02-07 11:45:00|30868.1|30818.1|30847.3|30827.3|30900.9|30870|30845.5|30818|873
1644234600000|2022-02-07 11:50:00|30847|30827|30851.5|30831.5|30885.4|30858.2|30842.9|30817.2|885
1644234900000|2022-02-07 11:55:00|30851|30831|30855.4|30835.4|30857.7|30837.7|30845.4|30825.4|757
1644235200000|2022-02-07 12:00:00|30855.6|30835.6|30849.6|30829.6|30870.9|30836.2|30844|30812.3|777
1644235500000|2022-02-07 12:05:00|30849.4|30829.4|30869.4|30849.4|30882.8|30855.6|30845.7|30822.4|795
1644235800000|2022-02-07 12:10:00|30868.4|30848.4|30869.9|30849.9|30887.4|30855.5|30863.5|30836.5|728
1644236100000|2022-02-07 12:15:00|30872.2|30852.2|30869.8|30849.8|30889|30856.2|30861.7|30839|719
1644236400000|2022-02-07 12:20:00|30870.1|30850.1|30870|30850|30875.8|30855.8|30867|30847|584
1644236700000|2022-02-07 12:25:00|30869.5|30849.5|30869.6|30849.6|30878.4|30858.4|30866.4|30846.4|610
1644237000000|2022-02-07 12:30:00|30869.4|30849.4|30866.5|30846.5|30878.8|30858.8|30862.9|30842.9|679
1644237300000|2022-02-07 12:35:00|30866.6|30846.6|30884.1|30864.1|30903.1|30868|30863.6|30839.5|669
1644237600000|2022-02-07 12:40:00|30884.7|30864.7|30896.2|30876.2|30919|30886.5|30879|30859|924
1644237900000|2022-02-07 12:45:00|30896.5|30876.5|30852.2|30832.2|30911.4|30880.1|30849.9|30814.9|917
1644238200000|2022-02-07 12:50:00|30851.9|30831.9|30857.4|30837.4|30872.9|30838.9|30840.5|30810.1|887
1644238500000|2022-02-07 12:55:00|30858.6|30838.6|30866|30846|30888.6|30853.6|30849.2|30817|1071
1644238800000|2022-02-07 13:00:00|30865.9|30845.9|30880|30860|30893.8|30861.3|30865.9|30842.8|985
1644239100000|2022-02-07 13:05:00|30879.8|30859.8|30896.9|30876.9|30898.6|30878.6|30870.5|30840.3|933
1644239400000|2022-02-07 13:10:00|30896.1|30876.1|30891.5|30871.5|30904.2|30884.2|30887.8|30867.8|889
1644239700000|2022-02-07 13:15:00|30891.1|30871.1|30909.5|30889.5|30918.7|30898.7|30891.1|30871.1|913
1644240000000|2022-02-07 13:20:00|30909.8|30889.8|30899.9|30879.9|30910.6|30890.6|30868.3|30843.5|962
1644240300000|2022-02-07 13:25:00|30900.9|30880.9|30900.9|30880.9|30910.3|30890.3|30877.7|30857.7|847
1644240600000|2022-02-07 13:30:00|30900.6|30880.6|30894.2|30874.2|30908.7|30888.7|30888.8|30851|682
1644240900000|2022-02-07 13:35:00|30894.3|30874.3|30904.4|30884.4|30921.7|30887.2|30893.8|30861.9|756
1644241200000|2022-02-07 13:40:00|30904.3|30884.3|30900.8|30880.8|30911.4|30891.4|30899.1|30879.1|783
1644241500000|2022-02-07 13:45:00|30901.4|30881.4|30865|30845|30905.5|30885.5|30853.4|30822.7|834
1644241800000|2022-02-07 13:50:00|30867.1|30847.1|30891.7|30871.7|30916.4|30878.7|30856.1|30824.4|843
1644242100000|2022-02-07 13:55:00|30906.2|30856.2|30925.5|30875.5|30927.2|30887.6|30887.3|30856.1|1014
1644242400000|2022-02-07 14:00:00|30925.3|30875.3|30917.6|30897.6|30927.9|30897.8|30892.2|30860.7|857
1644242700000|2022-02-07 14:05:00|30917.1|30897.1|30983.5|30963.5|30985.3|30965.3|30915.7|30895.7|789
1644243000000|2022-02-07 14:10:00|30984|30964|30978.8|30958.8|30993.2|30973.2|30966.8|30946.8|770
1644243300000|2022-02-07 14:15:00|30977.9|30957.9|30969.8|30949.8|30980.4|30960.4|30957.5|30937.5|758
1644243600000|2022-02-07 14:20:00|30970.4|30950.4|30981.3|30961.3|30998.2|30969|30967.3|30937.5|659
1644243900000|2022-02-07 14:25:00|30981.2|30961.2|30967.9|30947.9|30984.1|30964.1|30967.7|30947.7|708
1644244200000|2022-02-07 14:30:00|30967.4|30947.4|30959.4|30939.4|30974.8|30950|30955.5|30923.6|759
1644244500000|2022-02-07 14:35:00|30959|30939|30937|30917|30972.1|30939.3|30932.5|30898|870
1644244800000|2022-02-07 14:40:00|30937.8|30917.8|30941.3|30921.3|30946|30926|30932.3|30912.3|853
1644245100000|2022-02-07 14:45:00|30941.2|30921.2|30938.7|30918.7|30946.7|30922.9|30924.6|30896.7|865
1644245400000|2022-02-07 14:50:00|30939.1|30919.1|30940.8|30920.8|30953.7|30933.7|30933.1|30913.1|966
1644245700000|2022-02-07 14:55:00|30940.4|30920.4|30917.6|30897.6|30941.6|30920.4|30915.4|30891.1|863
1644246000000|2022-02-07 15:00:00|30917.2|30897.2|30934.7|30914.7|30938.8|30918.8|30912.7|30885|823
1644246300000|2022-02-07 15:05:00|30934.8|30914.8|30923.3|30903.3|30936.8|30916.8|30918.6|30898.6|745
1644246600000|2022-02-07 15:10:00|30923.4|30903.4|30911.6|30891.6|30935|30905.3|30910.5|30885|866
1644246900000|2022-02-07 15:15:00|30911.7|30891.7|30914.6|30894.6|30917.8|30897.8|30908.2|30888.2|690
1644247200000|2022-02-07 15:20:00|30915.8|30895.8|30916.2|30896.2|30930.6|30906|30911.9|30880.6|653
1644247500000|2022-02-07 15:25:00|30916.8|30896.8|30920.7|30900.7|30927.7|30907.7|30912.6|30892.6|644
1644247800000|2022-02-07 15:30:00|30920.4|30900.4|30929.3|30909.3|30935.6|30915.6|30920|30900|685
1644248100000|2022-02-07 15:35:00|30929.6|30909.6|30940.8|30920.8|30944.1|30924.1|30929.5|30909.5|667
1644248400000|2022-02-07 15:40:00|30940.9|30920.9|30935.7|30915.7|30946.1|30926.1|30931.3|30911.3|633
1644248700000|2022-02-07 15:45:00|30935.5|30915.5|30912.2|30892.2|30940.5|30920.5|30890.7|30857.5|898
1644249000000|2022-02-07 15:50:00|30912.9|30892.9|30915.1|30895.1|30957.4|30926.1|30909.4|30880.8|990
1644249300000|2022-02-07 15:55:00|30915.2|30895.2|30902|30882|30915.2|30895.2|30898.3|30878.3|871
1644249600000|2022-02-07 16:00:00|30902.9|30882.9|30912.2|30892.2|30926.3|30893.8|30878.4|30848.4|950
1644249900000|2022-02-07 16:05:00|30912.8|30892.8|30944.6|30924.6|30944.7|30924.7|30910.7|30879.9|815
1644250200000|2022-02-07 16:10:00|30945.2|30925.2|30949.9|30929.9|30952.2|30932.2|30936.3|30916.3|799
1644250500000|2022-02-07 16:15:00|30949.3|30929.3|30967.7|30947.7|30969.5|30948.4|30946.2|30919.5|825
1644250800000|2022-02-07 16:20:00|30967.8|30947.8|30958.6|30938.6|30987.9|30967.9|30954.6|30934.6|843
1644251100000|2022-02-07 16:25:00|30956.7|30936.7|30920.2|30900.2|30965.6|30939.4|30918.6|30883.9|787
1644251400000|2022-02-07 16:30:00|30920.1|30900.1|30902.5|30882.5|30941.5|30908.6|30900|30868.5|730
1644251700000|2022-02-07 16:35:00|30902.8|30882.8|30929.7|30909.7|30945.4|30913.7|30902.5|30882.5|650
1644252000000|2022-02-07 16:40:00|30929.1|30909.1|30977.8|30927.8|30978.1|30939.6|30926.7|30893.1|639
1644252300000|2022-02-07 16:45:00|30977.9|30927.9|30966.2|30946.2|30987.5|30952|30961.9|30926.3|619
1644252600000|2022-02-07 16:50:00|30966|30946|30967.5|30947.5|30980.3|30948.3|30957.2|30926.3|578
1644252900000|2022-02-07 16:55:00|30967.4|30947.4|30960.7|30940.7|30995.9|30956.8|30960|30926|602
1644253200000|2022-02-07 17:00:00|30961|30941|30964.9|30944.9|30984.5|30949.2|30959.1|30925.1|540
1644253500000|2022-02-07 17:05:00|30965|30945|30970.5|30950.5|30989|30953.3|30963.8|30934.1|402
1644253800000|2022-02-07 17:10:00|30970.3|30950.3|30987.7|30937.7|30988.5|30954.7|30961.2|30927.3|351
1644254100000|2022-02-07 17:15:00|30987.9|30937.9|30976.1|30956.1|30990.2|30956.2|30969.6|30934.3|356
1644254400000|2022-02-07 17:20:00|30976|30956|30987.5|30967.5|31003.5|30968.5|30975.8|30940.7|412
1644254700000|2022-02-07 17:25:00|30987.2|30967.2|31011.5|30961.5|31013.4|30976.4|30984|30949.7|409
1644255000000|2022-02-07 17:30:00|31012.8|30962.8|30996.8|30976.8|31014.6|30981.3|30996.5|30960.7|367
1644255300000|2022-02-07 17:35:00|30997.1|30977.1|31002.7|30982.7|31018.2|30989.8|30996.7|30963.1|421
1644255600000|2022-02-07 17:40:00|31003.8|30983.8|30992.2|30972.2|31017.7|30984.3|30991.2|30956.4|493
1644255900000|2022-02-07 17:45:00|30992.3|30972.3|30999.2|30979.2|31017.9|30983.7|30992.1|30962.4|385
1644256200000|2022-02-07 17:50:00|30999|30979|31023.4|30973.4|31026.6|30993|30996.2|30960.8|456
1644256500000|2022-02-07 17:55:00|31023.6|30973.6|31013.2|30963.2|31024.3|30990.1|30999.8|30950|617
1644256800000|2022-02-07 18:00:00|31013.3|30963.3|31006.5|30956.5|31016.6|30982.2|30992.6|30952.5|701
1644257100000|2022-02-07 18:05:00|31004.9|30954.9|31011.4|30961.4|31011.8|30961.8|31002.6|30952.6|450
1644257400000|2022-02-07 18:10:00|31011.7|30961.7|31006.8|30956.8|31013.1|30963.1|31000|30950|453
1644257700000|2022-02-07 18:15:00|31006.3|30956.3|30998.2|30948.2|31010.4|30970.6|30975.7|30937|495
1644258000000|2022-02-07 18:20:00|30998.4|30948.4|30997.8|30947.8|31002.5|30958.3|30978|30941.5|446
1644258300000|2022-02-07 18:25:00|30998.4|30948.4|30992.6|30942.6|31002.2|30952.2|30985.1|30935.1|580
1644258600000|2022-02-07 18:30:00|30993|30943|30989|30939|30997.4|30948.7|30968.7|30926.6|955
1644258900000|2022-02-07 18:35:00|30988.5|30938.5|30981.4|30931.4|30990|30951.3|30969.3|30925.6|897
1644259200000|2022-02-07 18:40:00|30980.8|30930.8|30973.5|30953.5|30994.6|30953.5|30965.8|30923|1084
1644259500000|2022-02-07 18:45:00|30989.1|30939.1|30975.1|30925.1|30989.1|30951.5|30960.9|30923.8|952
1644259800000|2022-02-07 18:50:00|30974.6|30924.6|30977.6|30927.6|30986.7|30949|30956.5|30916.6|809
1644260100000|2022-02-07 18:55:00|30976.7|30926.7|30981.4|30931.4|30983.1|30947.9|30956|30915.4|929
1644260400000|2022-02-07 19:00:00|30977.7|30927.7|30972.5|30922.5|30988.2|30951.4|30959.3|30922.5|874
1644260700000|2022-02-07 19:05:00|30972.6|30922.6|30975.6|30925.6|30986.5|30948.8|30961.3|30922.6|946
1644261000000|2022-02-07 19:10:00|30975.3|30925.3|30969.2|30919.2|30981.5|30931.5|30966.9|30916.2|537
1644261300000|2022-02-07 19:15:00|30969.5|30919.5|30972.7|30922.7|30976.6|30923.9|30962.4|30912.4|510
1644261600000|2022-02-07 19:20:00|30973.1|30923.1|30964.4|30914.4|30975.7|30923.9|30961.5|30911.5|445
1644261900000|2022-02-07 19:25:00|30962.2|30912.2|30949.1|30899.1|30967.3|30917.3|30947.5|30897.5|536
1644262200000|2022-02-07 19:30:00|30949.8|30899.8|30941.3|30891.3|30951.1|30901.1|30938.7|30888.7|565
1644262500000|2022-02-07 19:35:00|30941.4|30891.4|30942.4|30892.4|30943.1|30893.1|30933.7|30883.7|458
1644262800000|2022-02-07 19:40:00|30941.3|30891.3|30937.8|30887.8|30948.1|30906.1|30922.6|30886.9|462
1644263100000|2022-02-07 19:45:00|30937.2|30887.2|30930.5|30880.5|30940.4|30890.4|30928.4|30878.4|522
1644263400000|2022-02-07 19:50:00|30930.8|30880.8|30927|30877|30933.7|30883.7|30923.6|30873.6|462
1644263700000|2022-02-07 19:55:00|30926.1|30876.1|30924.3|30874.3|30931.4|30892.3|30907.8|30872.8|683
1644264000000|2022-02-07 20:00:00|30924.4|30874.4|30931.5|30881.5|30939.3|30896.6|30916.6|30873.6|503
1644264300000|2022-02-07 20:05:00|30931.4|30881.4|30942.6|30892.6|30944|30903.1|30923.1|30881.4|494
1644264600000|2022-02-07 20:10:00|30942.7|30892.7|30944.5|30894.5|30952.2|30906.3|30922.5|30888.2|431
1644264900000|2022-02-07 20:15:00|30944.6|30894.6|30949.8|30899.8|30952.5|30913.6|30920.2|30885.5|681
1644265200000|2022-02-07 20:20:00|30948.1|30898.1|30952.4|30902.4|30957.6|30922|30932.1|30895.4|660
1644265500000|2022-02-07 20:25:00|30951.8|30901.8|30950.6|30900.6|30959.4|30920.4|30931.9|30893.8|672
1644265800000|2022-02-07 20:30:00|30950.9|30900.9|30946|30896|30950.9|30900.9|30940.3|30890.3|526
1644266100000|2022-02-07 20:35:00|30946.8|30896.8|30957|30898.7|30959|30908|30940|30890|506
1644266400000|2022-02-07 20:40:00|30956.5|30898.8|30953.3|30903.3|30962.9|30911.4|30947.2|30897.2|518
1644266700000|2022-02-07 20:45:00|30953.4|30903.4|30964|30903.1|30964|30919.1|30936.1|30897.3|617
1644267000000|2022-02-07 20:50:00|30963.9|30900.5|30960.7|30897.7|30965.7|30909.2|30950.9|30895.4|503
1644267300000|2022-02-07 20:55:00|30956.9|30898.4|30951.9|30898.2|30968.4|30903.4|30941.3|30879.1|664
1644267600000|2022-02-07 21:00:00|30950.8|30897.6|30945.7|30881.3|30959.7|30897.6|30935.9|30869|443
1644267900000|2022-02-07 21:05:00|30944.2|30880.2|30940.9|30880.3|30957|30896.7|30936.9|30876.2|248
1644268200000|2022-02-07 21:10:00|30954|30888|30937.1|30887.1|30956.8|30890.4|30932.8|30876|212
1644268500000|2022-02-07 21:15:00|30938.2|30887.9|30956.1|30889.9|30957|30902.2|30933.4|30876|212
1644268800000|2022-02-07 21:20:00|30956.6|30892.6|30942.3|30892.3|30958.7|30898.9|30940.8|30887|322
1644269100000|2022-02-07 21:25:00|30945|30889.4|30940.9|30890.9|30951.7|30896.4|30939.1|30887.8|296
1644269400000|2022-02-07 21:30:00|30940.3|30890.1|30948.3|30897.2|30954|30899.5|30940.3|30886|303
1644269700000|2022-02-07 21:35:00|30948.9|30895.8|30947.7|30896.9|30952|30899.3|30939.9|30886.2|372
1644270000000|2022-02-07 21:40:00|30946.7|30896|30942|30890.3|30947.5|30896.9|30936.6|30885.5|368
1644270300000|2022-02-07 21:45:00|30944.9|30887.8|30937.4|30887.4|30950|30895.7|30935.7|30884|457
1644270600000|2022-02-07 21:50:00|30936.8|30881.4|30943.1|30885.2|30953.1|30891.7|30935.7|30878.7|339
1644270900000|2022-02-07 21:55:00|30944.5|30882.4|30936.8|30865.8|30960.5|30886|30930.7|30854.4|447
1644271200000|2022-02-07 22:00:00|30941.3|30866.5|30963.9|30865.9|30965.7|30869.6|30941.3|30861|54
1644271500000|2022-02-07 22:05:00|30966.9|30863.9|30965.1|30877.1|30976.7|30881.7|30960.3|30861|84
1644271800000|2022-02-07 22:10:00|30963.1|30843.1|30981.3|30869.7|30987.2|30879|30963.1|30843.1|227
1644272100000|2022-02-07 22:15:00|30981.7|30870.1|30970.3|30860.2|30985|30873|30952|30832|300
1644272400000|2022-02-07 22:20:00|30964.2|30844.2|30959.3|30859.3|30983.7|30870.3|30952|30838.1|185
1644272700000|2022-02-07 22:25:00|30963.2|30858.2|30967.3|30862.1|30983.1|30869|30948|30838.9|271
1644273000000|2022-02-07 22:30:00|30957.2|30845.5|30966.2|30846.2|30978.5|30868.7|30951.9|30840.1|307
1644273300000|2022-02-07 22:35:00|30968.2|30848.2|30980.5|30860.5|30983.9|30882|30944.5|30833.3|335
1644273600000|2022-02-07 22:40:00|30981.2|30861.2|30966.1|30872.5|30981.9|30879.8|30947.5|30845.1|251
1644273900000|2022-02-07 22:45:00|30973.3|30848.9|30979.4|30862.1|30983.2|30872.3|30959.1|30845.7|373
1644274200000|2022-02-07 22:50:00|30980.9|30860.9|30978.7|30863|30983.5|30875.7|30958.9|30845.5|391
1644274500000|2022-02-07 22:55:00|30980.8|30860.8|30981.8|30864.8|30984.4|30875.4|30961.4|30841.9|381
1644274800000|2022-02-07 23:00:00|30976.5|30861.2|30971.8|30862.6|30987.9|30884.5|30952.1|30853.4|683
1644275100000|2022-02-07 23:05:00|30968.2|30864.3|30965.5|30866.4|30987.5|30885.9|30951|30855.7|518
1644275400000|2022-02-07 23:10:00|30965.4|30878.7|30969.7|30900.2|30982.5|30907.1|30955.2|30866.8|465
1644275700000|2022-02-07 23:15:00|30970.5|30901|30961.9|30886.7|30975.3|30907|30953.6|30886.6|412
1644276000000|2022-02-07 23:20:00|30962.6|30885.7|30959|30891.7|30968.4|30900.9|30948.9|30884.6|292
1644276300000|2022-02-07 23:25:00|30958.3|30893.1|30958.3|30895.2|30964.6|30897.5|30947.1|30883.9|315
1644276600000|2022-02-07 23:30:00|30961.1|30887.4|30955.5|30889.7|30963.3|30894.5|30946.2|30880.7|262
1644276900000|2022-02-07 23:35:00|30954.6|30890.2|30957.4|30885.2|30964.4|30898.4|30944.7|30875.4|287
1644277200000|2022-02-07 23:40:00|30955.2|30887.2|30947.3|30897.3|30961.8|30900|30944.2|30878.1|223
1644277500000|2022-02-07 23:45:00|30949.7|30899.2|30948.9|30885.1|30960.1|30899.2|30943.9|30883.7|213
1644277800000|2022-02-07 23:50:00|30950.2|30884.9|30950.1|30883.2|30956.1|30894.6|30937.8|30878.8|275
1644278100000|2022-02-07 23:55:00|30948.7|30883.6|30948.6|30884.7|30958|30890.5|30937.3|30876|306
1644278400000|2022-02-08 00:00:00|30943.8|30877.1|30939.3|30885.3|30961|30896|30933.5|30876.4|685
1644278700000|2022-02-08 00:05:00|30941.1|30884.4|30957|30884.3|30978|30897.7|30941|30875.4|739
1644279000000|2022-02-08 00:10:00|30955.5|30885.3|30960.4|30892.3|30978|30907.7|30948.5|30881|683
1644279300000|2022-02-08 00:15:00|30960.1|30892|30952|30882.6|30972.2|30903.9|30943.8|30878.2|729
1644279600000|2022-02-08 00:20:00|30952.3|30882.1|30957.8|30890.7|30969.2|30896.6|30942.4|30879.1|602
1644279900000|2022-02-08 00:25:00|30960.4|30889.3|30956.1|30890.1|30974.9|30900.5|30947.3|30882.7|282
1644280200000|2022-02-08 00:30:00|30955.2|30892.4|30956.1|30877.2|30972.5|30896.5|30941.8|30875.9|622
1644280500000|2022-02-08 00:35:00|30954.7|30878.4|30952.4|30882.6|30969|30892|30938.4|30872|483
1644280800000|2022-02-08 00:40:00|30950.3|30883.8|30950.5|30877.8|30966.3|30888.5|30938.2|30869.1|580
1644281100000|2022-02-08 00:45:00|30949.1|30879.7|30944.6|30882.7|30954.6|30893.2|30936.4|30871.9|583
1644281400000|2022-02-08 00:50:00|30942.1|30881.8|30950.8|30873.5|30958.8|30888.1|30940.7|30872.1|476
1644281700000|2022-02-08 00:55:00|30953.1|30871.3|30943.3|30878.1|30962|30892.4|30935.5|30868.4|688
1644282000000|2022-02-08 01:00:00|30943.1|30878.2|30947.4|30880.9|30964|30888.6|30938.7|30872|429
1644282300000|2022-02-08 01:05:00|30944.8|30880.7|30939.1|30872.8|30955|30890|30931.5|30867.9|363
1644282600000|2022-02-08 01:10:00|30939.5|30873.5|30945.2|30878.4|30957.9|30890.9|30932.7|30872.7|488
1644282900000|2022-02-08 01:15:00|30945.5|30878.7|30940.3|30875.8|30958.4|30886.7|30933|30869.9|453
1644283200000|2022-02-08 01:20:00|30942.5|30873.8|30929|30874.3|30950.4|30882.3|30927.1|30857.3|369
1644283500000|2022-02-08 01:25:00|30929.7|30869.2|30929.6|30867.5|30935|30878.9|30920.6|30859.7|488
1644283800000|2022-02-08 01:30:00|30928.8|30869.1|30920.2|30870.2|30942.6|30889.4|30907.6|30859|457
1644284100000|2022-02-08 01:35:00|30919.8|30869.8|30928.5|30878.5|30938.3|30894.3|30911|30866.9|395
1644284400000|2022-02-08 01:40:00|30929.4|30879.4|30921.7|30871.7|30934|30894|30914|30867|390
1644284700000|2022-02-08 01:45:00|30921.3|30871.3|30928.2|30878.2|30936|30881.9|30917.6|30867|503
1644285000000|2022-02-08 01:50:00|30928.1|30878.1|30938.8|30888.8|30947.9|30895.4|30925|30873.9|477
1644285300000|2022-02-08 01:55:00|30946.2|30889|30945.1|30895.1|30946.2|30896.1|30931.6|30875.9|443
1644285600000|2022-02-08 02:00:00|30945.3|30895.3|30952.1|30902.1|30962.8|30916.6|30936.6|30889.4|476
1644285900000|2022-02-08 02:05:00|30951.9|30901.9|30959.3|30909.3|30960.7|30923|30941.8|30894.6|384
1644286200000|2022-02-08 02:10:00|30958.5|30908.5|30955.7|30905.7|30963.9|30925.1|30945.1|30900.4|548
1644286500000|2022-02-08 02:15:00|30956|30906|30958.3|30908.3|30964.3|30928.2|30948.2|30902.9|410
1644286800000|2022-02-08 02:20:00|30961.7|30907.8|30965|30915|30969.2|30919.2|30958.1|30906.9|396
1644287100000|2022-02-08 02:25:00|30961.6|30911.6|30957.6|30907.6|30966.8|30916.8|30953.3|30901|331
1644287400000|2022-02-08 02:30:00|30957.5|30907.5|30966.9|30916.9|30969.5|30935|30955|30905.5|413
1644287700000|2022-02-08 02:35:00|30966.8|30916.8|30961.6|30911.6|30967.9|30932.2|30950.7|30908.1|376
1644288000000|2022-02-08 02:40:00|30961.3|30911.3|30944.3|30924.3|30962.7|30927|30943.2|30905.5|330
1644288300000|2022-02-08 02:45:00|30944.5|30924.5|30953.7|30903.7|30959.6|30924.5|30940|30902.8|234
1644288600000|2022-02-08 02:50:00|30954.4|30904.4|30960.5|30910.5|30961.1|30926.7|30942|30904.1|308
1644288900000|2022-02-08 02:55:00|30960.1|30910.1|30958.7|30908.7|30962.6|30925.2|30940.9|30903.1|454
1644289200000|2022-02-08 03:00:00|30958.5|30908.5|30956.4|30906.4|30961.6|30927.2|30943.7|30900.9|331
1644289500000|2022-02-08 03:05:00|30956|30906|30956.7|30906.7|30962.2|30912.2|30953.4|30902.5|325
1644289800000|2022-02-08 03:10:00|30955.8|30905.8|30956.3|30906.3|30962.1|30912.1|30950.5|30899.9|285
1644290100000|2022-02-08 03:15:00|30956.5|30906.5|30951.6|30901.4|30961.5|30911.5|30949|30895|343
1644290400000|2022-02-08 03:20:00|30956|30906|30956.3|30906.3|30960|30924.5|30944.4|30900.8|373
1644290700000|2022-02-08 03:25:00|30957.6|30907.6|30957.5|30907.5|30962.5|30928.8|30948.5|30904.6|410
1644291000000|2022-02-08 03:30:00|30959.2|30909.2|30959.6|30909.6|30961.7|30911.7|30954.7|30904.7|331
1644291300000|2022-02-08 03:35:00|30959.3|30909.3|30955.5|30905.5|30960.1|30910.1|30952.7|30901.6|332
1644291600000|2022-02-08 03:40:00|30956.1|30906.1|30953.5|30903.5|30958.7|30923.5|30943.5|30896|311
1644291900000|2022-02-08 03:45:00|30955.7|30905.7|30956.9|30906.9|30958.8|30908.8|30950.2|30900.2|309
1644292200000|2022-02-08 03:50:00|30957.6|30907.6|30953.4|30903.4|30959.7|30909.7|30950|30899.9|303
1644292500000|2022-02-08 03:55:00|30952.1|30902.1|30955.9|30905.9|30960.2|30910.2|30950.3|30897|370
1644292800000|2022-02-08 04:00:00|30957|30907|30958.7|30908.7|30963.7|30913.7|30953.4|30902|318
1644293100000|2022-02-08 04:05:00|30956.9|30906.9|30957.8|30907.8|30963.9|30929|30948.3|30903.2|276
1644293400000|2022-02-08 04:10:00|30960.7|30910.7|30957.6|30907.6|30963.8|30929.2|30948.9|30900|277
1644293700000|2022-02-08 04:15:00|30957|30907|30957.9|30907.9|30960|30926.1|30944.5|30898|300
1644294000000|2022-02-08 04:20:00|30958.3|30908.3|30959.6|30909.6|30963.3|30927.2|30947.1|30903.8|296
1644294300000|2022-02-08 04:25:00|30960.4|30910.4|30955.1|30905.1|30962.8|30927.3|30942.5|30902.5|326
1644294600000|2022-02-08 04:30:00|30956.8|30906.8|30962.6|30912.6|30964.5|30914.5|30953.6|30902.7|308
1644294900000|2022-02-08 04:35:00|30966.6|30916.6|30959|30909|30972.8|30931.5|30946.9|30902|251
1644295200000|2022-02-08 04:40:00|30961.7|30911.7|30970.9|30920.9|30973.1|30923.1|30959.6|30908.8|384
1644295500000|2022-02-08 04:45:00|30972.3|30922.3|30973.1|30923.1|30979.2|30929.2|30968.1|30914|400
1644295800000|2022-02-08 04:50:00|30972.7|30922.7|30978.5|30928.5|30982.3|30943.6|30963.4|30918|373
1644296100000|2022-02-08 04:55:00|30978.3|30928.3|30974.6|30924.6|30978.4|30928.4|30971.1|30921.1|389
1644296400000|2022-02-08 05:00:00|30976.2|30926.2|30979.6|30929.6|30981.7|30948.7|30965.8|30919.6|460
1644296700000|2022-02-08 05:05:00|30980.2|30930.2|30983.9|30933.9|30985.9|30952.3|30964.6|30925.8|448
1644297000000|2022-02-08 05:10:00|30983.6|30933.6|30984.1|30934.1|30987.9|30952.5|30969.5|30928.2|435
1644297300000|2022-02-08 05:15:00|30971.6|30951.6|30983|30933|30986.1|30952.7|30965.7|30924.8|425
1644297600000|2022-02-08 05:20:00|30982.6|30932.6|30977.1|30957.1|30992.9|30958.3|30970.3|30932|371
1644297900000|2022-02-08 05:25:00|30977.5|30957.5|30993|30943|30996.3|30963.8|30975.2|30938.7|315
1644298200000|2022-02-08 05:30:00|30993.4|30943.4|30996.6|30946.6|30999.4|30963.4|30977.5|30934|393
1644298500000|2022-02-08 05:35:00|30996.8|30946.8|30995.5|30945.5|30999.4|30964.7|30975.7|30938.2|372
1644298800000|2022-02-08 05:40:00|30995|30945|30993.5|30943.5|30997.2|30965|30977.5|30938|309
1644299100000|2022-02-08 05:45:00|30992.2|30942.2|30996.5|30946.5|30997.8|30965.4|30977.8|30939.8|301
1644299400000|2022-02-08 05:50:00|30996.3|30946.3|30986.7|30966.7|31004.5|30971.5|30979.4|30938|381
1644299700000|2022-02-08 05:55:00|30986.6|30966.6|30999.5|30949.5|31003.2|30969.2|30980.1|30944.8|521
1644300000000|2022-02-08 06:00:00|30999.3|30949.3|31007.2|30957.2|31009.2|30975.6|30984.9|30949.2|372
1644300300000|2022-02-08 06:05:00|31007.9|30957.9|30989.7|30969.7|31008.3|30972.7|30986.4|30952|382
1644300600000|2022-02-08 06:10:00|30989.6|30969.6|31003.4|30953.4|31008|30972.7|30986|30951.1|330
1644300900000|2022-02-08 06:15:00|31003.5|30953.5|31006.2|30956.2|31009.5|30973.9|30990.3|30953.5|235
1644301200000|2022-02-08 06:20:00|31006|30956|30999.9|30949.9|31007.6|30972.4|30983.4|30948|346
1644301500000|2022-02-08 06:25:00|31000.4|30950.4|30981.1|30961.1|31003|30968.4|30980.9|30945.6|313
1644301800000|2022-02-08 06:30:00|30981.2|30961.2|30961|30941|30997.9|30963.5|30960|30924.7|375
1644302100000|2022-02-08 06:35:00|30961.1|30941.1|30978.4|30928.4|30978.4|30943.3|30954.9|30919|418
1644302400000|2022-02-08 06:40:00|30977.9|30927.9|30959.7|30939.7|30982.1|30946.1|30958.8|30925.1|357
1644302700000|2022-02-08 06:45:00|30959.9|30939.9|30973.6|30953.6|30987.4|30954.8|30959.5|30925.6|419
1644303000000|2022-02-08 06:50:00|30973.3|30953.3|30986|30936|30987.9|30953.4|30967.6|30931|296
1644303300000|2022-02-08 06:55:00|30985.6|30935.6|30987|30937|30991|30955.4|30967.1|30932|364
1644303600000|2022-02-08 07:00:00|30971.9|30951.9|30970.7|30950.7|30980|30960|30968.6|30948.6|555
1644303900000|2022-02-08 07:05:00|30969.7|30949.7|30977.5|30957.5|30978.1|30958.1|30967.8|30947.8|374
1644304200000|2022-02-08 07:10:00|30977.8|30957.8|31009.7|30989.7|31024.6|30990.3|30976.7|30955.3|573
1644304500000|2022-02-08 07:15:00|31009.6|30989.6|31009.3|30959.3|31034.9|31003.3|30992.3|30959|704
1644304800000|2022-02-08 07:20:00|30993.7|30973.7|31000|30980|31019.7|30986.7|30992.6|30957.6|573
1644305100000|2022-02-08 07:25:00|31014.5|30964.5|31042.6|31022.6|31056.8|31024.6|30995.9|30962.5|647
1644305400000|2022-02-08 07:30:00|31042.8|31022.8|31051.6|31031.6|31058.2|31038.2|31026|31006|858
1644305700000|2022-02-08 07:35:00|31050.5|31030.5|31042.2|31022.2|31056.5|31036.5|31038.2|31018.2|741
1644306000000|2022-02-08 07:40:00|31043.4|31023.4|31006.6|30986.6|31050.4|31030.4|31006.3|30986.3|770
1644306300000|2022-02-08 07:45:00|31006.5|30986.5|31005.4|30985.4|31010.5|30990.5|30996.8|30976.8|579
1644306600000|2022-02-08 07:50:00|31004.1|30984.1|31009.1|30989.1|31014.9|30994.9|31002|30982|572
1644306900000|2022-02-08 07:55:00|31008|30988|31001.6|30951.6|31015.5|30995.5|30985.2|30946.7|739
1644307200000|2022-02-08 08:00:00|31001.9|30951.9|30970.2|30950.2|31002.3|30968.1|30949.2|30929.2|819
1644307500000|2022-02-08 08:05:00|30970.3|30950.3|30987.5|30967.5|30991|30971|30966.4|30946.4|706
1644307800000|2022-02-08 08:10:00|30987.3|30967.3|30986.7|30966.7|30987.8|30967.8|30979|30959|590
1644308100000|2022-02-08 08:15:00|30986.6|30966.6|30972|30952|30994.5|30974.5|30971.7|30951.7|751
1644308400000|2022-02-08 08:20:00|30971.8|30951.8|30971.4|30951.4|30988|30968|30961.7|30941.7|711
1644308700000|2022-02-08 08:25:00|30971.3|30951.3|30967.2|30947.2|30974.4|30954.4|30963.2|30943.2|662
1644309000000|2022-02-08 08:30:00|30967.1|30947.1|30966.7|30946.7|30975.1|30955.1|30957.9|30937.9|627
1644309300000|2022-02-08 08:35:00|30966.6|30946.6|30971.3|30951.3|30973.7|30953.7|30963.7|30943.7|562
1644309600000|2022-02-08 08:40:00|30972|30952|30990.7|30970.7|30996.3|30976.3|30968.2|30948.2|762
1644309900000|2022-02-08 08:45:00|30990.8|30970.8|30971.7|30951.7|30990.8|30970.8|30971.4|30951.4|658
1644310200000|2022-02-08 08:50:00|30971.5|30951.5|30997.5|30977.5|31000.6|30980.6|30968|30948|624
1644310500000|2022-02-08 08:55:00|30997|30977|30988.9|30968.9|31003|30983|30984.3|30964.3|697
1644310800000|2022-02-08 09:00:00|30988.3|30968.3|31014.9|30994.9|31014.9|30994.9|30965.5|30945.5|785
1644311100000|2022-02-08 09:05:00|31015.1|30995.1|31017|30997|31032.1|31012.1|31006.1|30986.1|670
1644311400000|2022-02-08 09:10:00|31016.9|30996.9|31023.4|31003.4|31026.1|31006.1|31016.9|30996.9|513
1644311700000|2022-02-08 09:15:00|31023.5|31003.5|31017.1|30997.1|31034.8|31014.8|31011.5|30991.5|638
1644312000000|2022-02-08 09:20:00|31016.9|30996.9|31010.5|30990.5|31022.4|31002.4|31007.7|30987.7|516
1644312300000|2022-02-08 09:25:00|31009.4|30989.4|30992.7|30972.7|31013|30993|30985.4|30965.4|612
1644312600000|2022-02-08 09:30:00|30991.6|30971.6|31002.2|30982.2|31002.6|30982.6|30990.7|30970.7|631
1644312900000|2022-02-08 09:35:00|31002.4|30982.4|31000.4|30980.4|31005.1|30985.1|30992.5|30972.5|531
1644313200000|2022-02-08 09:40:00|31000.3|30980.3|31009.9|30989.9|31010.7|30990.7|30997.7|30977.7|496
1644313500000|2022-02-08 09:45:00|31009.4|30989.4|31005.7|30985.7|31010.4|30990.4|30999.1|30979.1|572
1644313800000|2022-02-08 09:50:00|31005.6|30985.6|30994.9|30974.9|31007.6|30987.6|30993.1|30973.1|590
1644314100000|2022-02-08 09:55:00|30994.7|30974.7|31012.1|30992.1|31015.2|30995.2|30987.5|30967.5|649
1644314400000|2022-02-08 10:00:00|31012.5|30992.5|31024.4|31004.4|31026.8|31006.8|31011.5|30991.5|567
1644314700000|2022-02-08 10:05:00|31024.3|31004.3|31007.1|30987.1|31024.4|31004.4|31003.5|30983.5|514
1644315000000|2022-02-08 10:10:00|31007.7|30987.7|30993.9|30973.9|31013.4|30993.4|30993.7|30973.7|515
1644315300000|2022-02-08 10:15:00|30993.8|30973.8|30988|30968|30995.9|30975.9|30986.7|30966.7|439
1644315600000|2022-02-08 10:20:00|30987.3|30967.3|30986.4|30966.4|30994.9|30974.9|30984|30964|564
1644315900000|2022-02-08 10:25:00|30986.3|30966.3|30979.5|30959.5|30992.4|30972.4|30978.3|30958.3|528
1644316200000|2022-02-08 10:30:00|30979|30959|30971.1|30951.1|30981.9|30961.9|30967.7|30947.7|446
1644316500000|2022-02-08 10:35:00|30971.6|30951.6|30976.7|30956.7|30983.9|30963.9|30970.1|30950.1|394
1644316800000|2022-02-08 10:40:00|30976.2|30956.2|30945|30925|30978.1|30958.1|30945|30925|557
1644317100000|2022-02-08 10:45:00|30945.1|30925.1|30938.4|30918.4|30948|30928|30937.3|30917.3|576
1644317400000|2022-02-08 10:50:00|30938.8|30918.8|30931.6|30911.6|30941.7|30921.7|30927.8|30907.8|598
1644317700000|2022-02-08 10:55:00|30931.8|30911.8|30910.1|30890.1|30935.1|30915.1|30909.1|30889.1|627
1644318000000|2022-02-08 11:00:00|30909.9|30889.9|30921.1|30901.1|30922.6|30902.6|30905.6|30885.6|642
1644318300000|2022-02-08 11:05:00|30921.3|30901.3|30906.2|30886.2|30921.4|30901.4|30897.9|30877.9|532
1644318600000|2022-02-08 11:10:00|30906.9|30886.9|30925.5|30905.5|30936.5|30916.5|30904.4|30884.4|638
1644318900000|2022-02-08 11:15:00|30926|30906|30939.5|30919.5|30939.8|30919.8|30925.5|30905.5|625
1644319200000|2022-02-08 11:20:00|30939.4|30919.4|30919.6|30899.6|30939.6|30919.6|30917.6|30897.6|552
1644319500000|2022-02-08 11:25:00|30919.3|30899.3|30929.5|30909.5|30939|30919|30918.7|30898.7|658
1644319800000|2022-02-08 11:30:00|30929.8|30909.8|30934.8|30914.8|30944.4|30924.4|30929.8|30909.8|490
1644320100000|2022-02-08 11:35:00|30934.4|30914.4|30908.3|30888.3|30941|30921|30907.9|30887.9|558
1644320400000|2022-02-08 11:40:00|30907.8|30887.8|30905.9|30885.9|30915.4|30895.4|30903.9|30883.9|575
1644320700000|2022-02-08 11:45:00|30905.7|30885.7|30898.7|30878.7|30905.8|30885.8|30891.1|30871.1|658
1644321000000|2022-02-08 11:50:00|30899.3|30879.3|30913.3|30893.3|30914.7|30894.7|30893.5|30873.5|544
1644321300000|2022-02-08 11:55:00|30914.7|30894.7|30913.1|30893.1|30917.8|30897.8|30908.1|30888.1|739
1644321600000|2022-02-08 12:00:00|30910.7|30890.7|30920.4|30900.4|30924.6|30904.6|30909.4|30889.4|711
1644321900000|2022-02-08 12:05:00|30920.7|30900.7|30919.6|30899.6|30925.3|30905.3|30907.1|30887.1|525
1644322200000|2022-02-08 12:10:00|30920.3|30900.3|30924.3|30904.3|30940|30920|30919.6|30899.6|613
1644322500000|2022-02-08 12:15:00|30924.5|30904.5|30933.6|30913.6|30943.4|30923.4|30916.9|30896.9|611
1644322800000|2022-02-08 12:20:00|30933.7|30913.7|30932.6|30912.6|30934.8|30914.8|30927.8|30907.8|462
1644323100000|2022-02-08 12:25:00|30932.5|30912.5|30939.7|30919.7|30947|30927|30930.5|30910.5|512
1644323400000|2022-02-08 12:30:00|30939.6|30919.6|30937.1|30917.1|30942.9|30922.9|30931.2|30911.2|465
1644323700000|2022-02-08 12:35:00|30937.3|30917.3|30927.4|30907.4|30938.7|30918.7|30926.6|30906.6|491
1644324000000|2022-02-08 12:40:00|30927.6|30907.6|30924.9|30904.9|30933.8|30913.8|30923.9|30903.9|515
1644324300000|2022-02-08 12:45:00|30925|30905|30923.3|30903.3|30926.3|30906.3|30915.2|30895.2|619
1644324600000|2022-02-08 12:50:00|30924|30904|30927.2|30907.2|30928.9|30908.9|30919.4|30899.4|622
1644324900000|2022-02-08 12:55:00|30927.1|30907.1|30936.2|30916.2|30940.1|30920.1|30927|30907|798
1644325200000|2022-02-08 13:00:00|30935.9|30915.9|30957|30937|30958.2|30938.2|30935.9|30915.9|693
1644325500000|2022-02-08 13:05:00|30959.1|30939.1|30965.1|30945.1|30968.4|30948.4|30952.3|30932.3|653
1644325800000|2022-02-08 13:10:00|30965.2|30945.2|30961.5|30941.5|30967.2|30947.2|30954.4|30934.4|622
1644326100000|2022-02-08 13:15:00|30961.6|30941.6|30970.2|30950.2|30974.9|30954.9|30959.1|30939.1|818
1644326400000|2022-02-08 13:20:00|30972.5|30952.5|30969.8|30949.8|30986.6|30966.6|30961.6|30941.6|754
1644326700000|2022-02-08 13:25:00|30970.4|30950.4|30972.3|30952.3|30979.9|30959.9|30968.6|30948.6|651
1644327000000|2022-02-08 13:30:00|30972.1|30952.1|30966.5|30946.5|30974.5|30954.5|30960.9|30940.9|652
1644327300000|2022-02-08 13:35:00|30966.2|30946.2|30966.8|30946.8|30967.4|30947.4|30959|30939|616
1644327600000|2022-02-08 13:40:00|30966.9|30946.9|30967.4|30947.4|30971.7|30951.7|30962.8|30942.8|667
1644327900000|2022-02-08 13:45:00|30966.9|30946.9|30953.6|30933.6|30969.6|30949.6|30947.4|30927.4|669
1644328200000|2022-02-08 13:50:00|30953.7|30933.7|30944|30924|30955.4|30935.4|30942.5|30922.5|652
1644328500000|2022-02-08 13:55:00|30944.1|30924.1|30947.7|30927.7|30953.7|30933.7|30941|30921|659
1644328800000|2022-02-08 14:00:00|30948.8|30928.8|30952.1|30932.1|30956.1|30936.1|30943.1|30923.1|726
1644329100000|2022-02-08 14:05:00|30951.3|30931.3|30941.3|30921.3|30953|30933|30933.2|30913.2|739
1644329400000|2022-02-08 14:10:00|30941.8|30921.8|30931.2|30911.2|30949|30929|30930.6|30910.6|628
1644329700000|2022-02-08 14:15:00|30930.5|30910.5|30916|30896|30932.5|30912.5|30913|30893|656
1644330000000|2022-02-08 14:20:00|30915.7|30895.7|30912.6|30892.6|30917.6|30897.6|30905.9|30885.9|681
1644330300000|2022-02-08 14:25:00|30912.8|30892.8|30936.1|30916.1|30937|30917|30912.8|30892.8|624
1644330600000|2022-02-08 14:30:00|30936.2|30916.2|30929.4|30909.4|30938.3|30918.3|30920.9|30900.9|768
1644330900000|2022-02-08 14:35:00|30929.1|30909.1|30949.7|30929.7|30951.7|30931.7|30926.6|30906.6|707
1644331200000|2022-02-08 14:40:00|30949.6|30929.6|30934.4|30914.4|30949.9|30929.9|30923.1|30903.1|721
1644331500000|2022-02-08 14:45:00|30935|30915|30971.8|30951.8|30987.9|30967.9|30919.3|30899.3|752
1644331800000|2022-02-08 14:50:00|30979.2|30959.2|31034.3|31014.3|31049.9|31029.5|30976.6|30956.6|914
1644332100000|2022-02-08 14:55:00|31034.5|31014.5|31033.5|31013.5|31051|31031|31012.7|30992.7|907
1644332400000|2022-02-08 15:00:00|31033.2|31013.2|31052.1|31032.1|31055.9|31035.9|31017.4|30997.4|903
1644332700000|2022-02-08 15:05:00|31052|31032|31078.7|31058.7|31087.4|31067.4|31039.8|31007.7|874
1644333000000|2022-02-08 15:10:00|31079.6|31059.6|30986.6|30966.6|31080.1|31060.1|30985.3|30965.3|916
1644333300000|2022-02-08 15:15:00|30988.3|30968.3|31031|31011|31046|31026|30984|30964|904
1644333600000|2022-02-08 15:20:00|31030.9|31010.9|31049|31029|31059|31039|31017.7|30997.7|839
1644333900000|2022-02-08 15:25:00|31049.1|31029.1|31059.4|31039.4|31065|31045|31037.5|31017.5|913
1644334200000|2022-02-08 15:30:00|31060|31040|31046.3|31026.3|31060|31040|31041.1|31021.1|742
1644334500000|2022-02-08 15:35:00|31046.5|31026.5|31048.8|31028.8|31058.6|31038.6|31039.5|31019.5|676
1644334800000|2022-02-08 15:40:00|31048.7|31028.7|31037.7|31017.7|31048.8|31028.8|31030.1|31010.1|665
1644335100000|2022-02-08 15:45:00|31037.5|31017.5|31023.6|31003.6|31038.5|31018.5|31019.6|30999.6|711
1644335400000|2022-02-08 15:50:00|31024.2|31004.2|31034.2|31014.2|31043.7|31023.7|31020.8|31000.8|777
1644335700000|2022-02-08 15:55:00|31034.9|31014.9|31026.4|31006.4|31041.2|31021.2|31019.5|30999.5|791
1644336000000|2022-02-08 16:00:00|31026.2|31006.2|31029.6|31009.6|31031.4|31011.4|31009.1|30977.5|758
1644336300000|2022-02-08 16:05:00|31029.3|31009.3|31028.8|31008.8|31033.2|31013.2|31023.3|31003.3|740
1644336600000|2022-02-08 16:10:00|31029.6|31009.6|31017.6|30997.6|31030.4|31010.4|31013.6|30993.6|637
1644336900000|2022-02-08 16:15:00|31017.8|30997.8|31006.7|30986.7|31025.1|31005.1|31005.8|30985.8|584
1644337200000|2022-02-08 16:20:00|31006.9|30986.9|31009.2|30989.2|31013.4|30993.4|31004.7|30984.7|438
1644337500000|2022-02-08 16:25:00|31009.4|30989.4|31034|31014|31036|31016|31007.1|30987.1|521
1644337800000|2022-02-08 16:30:00|31033.8|31013.8|31031.3|31011.3|31051.1|31017.9|31012|30992|625
1644338100000|2022-02-08 16:35:00|31031.4|31011.4|31016.7|30996.7|31037.7|31017.7|31009.3|30989.3|618
1644338400000|2022-02-08 16:40:00|31016.8|30996.8|31009.1|30989.1|31018.2|30998.2|31005.5|30985.5|531
1644338700000|2022-02-08 16:45:00|31009.6|30989.6|31012.9|30992.9|31014.9|30994.9|31002|30982|501
1644339000000|2022-02-08 16:50:00|31013.4|30993.4|31008.2|30988.2|31023.7|31003.7|31007.7|30987.7|518
1644339300000|2022-02-08 16:55:00|31008.1|30988.1|31016.2|30996.2|31019.1|30999.1|31004.6|30984.6|496
1644339600000|2022-02-08 17:00:00|31016.8|30996.8|31005.6|30985.6|31019.3|30999.3|31002.7|30982.7|490
1644339900000|2022-02-08 17:05:00|31005.4|30985.4|31009.2|30989.2|31016|30996|31005.3|30985.3|461
1644340200000|2022-02-08 17:10:00|31009.6|30989.6|30981.4|30961.4|31009.6|30989.6|30980.6|30960.6|464
1644340500000|2022-02-08 17:15:00|30981.3|30961.3|30975.8|30955.8|30986.4|30966.4|30973.6|30953.6|515
1644340800000|2022-02-08 17:20:00|30975.9|30955.9|30976.2|30956.2|30979.4|30959.4|30970.6|30950.6|471
1644341100000|2022-02-08 17:25:00|30976.1|30956.1|30976.7|30956.7|30981.6|30961.6|30972.4|30952.4|513
1644341400000|2022-02-08 17:30:00|30976.4|30956.4|30977.2|30957.2|30979.1|30959.1|30969|30949|527
1644341700000|2022-02-08 17:35:00|30978|30958|30977.8|30957.8|30980.6|30960.6|30971.5|30951.5|427
1644342000000|2022-02-08 17:40:00|30977.6|30957.6|30985.5|30965.5|30988.4|30968.4|30974|30954|507
1644342300000|2022-02-08 17:45:00|30985|30965|30988.5|30968.5|30992.4|30972.4|30981.4|30961.4|487
1644342600000|2022-02-08 17:50:00|30987.4|30967.4|30987.2|30967.2|30993.4|30973.4|30980.4|30960.4|585
1644342900000|2022-02-08 17:55:00|30987|30967|30983|30963|30990.4|30970.4|30979.9|30959.9|718
1644343200000|2022-02-08 18:00:00|30983.5|30963.5|30998.7|30978.7|30999.2|30979.2|30983.5|30963.5|589
1644343500000|2022-02-08 18:05:00|30998.1|30978.1|30997.4|30977.4|30999.2|30979.2|30992.7|30972.7|472
1644343800000|2022-02-08 18:10:00|30997.8|30977.8|30998.4|30978.4|31001.6|30981.6|30992.4|30972.4|394
1644344100000|2022-02-08 18:15:00|30998.9|30978.9|31036.5|31016.5|31036.5|31016.5|30995.9|30975.9|778
1644344400000|2022-02-08 18:20:00|31036.1|31016.1|31035.1|31015.1|31041.3|31021.3|31027.9|31007.9|653
1644344700000|2022-02-08 18:25:00|31034.5|31014.5|31030|31010|31037.1|31017.1|31027.7|31007.7|530
1644345000000|2022-02-08 18:30:00|31030.5|31010.5|31015|30995|31030.9|31010.9|31015|30995|504
1644345300000|2022-02-08 18:35:00|31014.8|30994.8|31004.4|30984.4|31015.7|30995.7|31004.2|30984.2|417
1644345600000|2022-02-08 18:40:00|31004.6|30984.6|30994|30974|31004.6|30984.6|30991.9|30971.9|420
1644345900000|2022-02-08 18:45:00|30994.2|30974.2|30992.1|30972.1|30994.2|30974.2|30988.3|30968.3|429
1644346200000|2022-02-08 18:50:00|30992.2|30972.2|30989.8|30969.8|30993.8|30973.8|30984.1|30964.1|503
1644346500000|2022-02-08 18:55:00|30989.6|30969.6|30966.1|30946.1|30991.5|30971.5|30965.3|30945.3|496
1644346800000|2022-02-08 19:00:00|30964.5|30944.5|30962.6|30942.6|30970.1|30950.1|30961.5|30941.5|416
1644347100000|2022-02-08 19:05:00|30962.5|30942.5|30959.8|30939.8|30964.1|30944.1|30958|30938|332
1644347400000|2022-02-08 19:10:00|30959.6|30939.6|30959.8|30939.8|30962.1|30942.1|30957.7|30937.7|334
1644347700000|2022-02-08 19:15:00|30959.7|30939.7|30958.8|30938.8|30962.8|30942.8|30958.4|30938.4|315
1644348000000|2022-02-08 19:20:00|30958.7|30938.7|30972.1|30952.1|30972.3|30952.3|30957.2|30937.2|372
1644348300000|2022-02-08 19:25:00|30971.1|30951.1|30968.6|30948.6|30972.7|30952.7|30966.7|30946.7|385
1644348600000|2022-02-08 19:30:00|30968.8|30948.8|30968.4|30948.4|30970.5|30950.5|30965.6|30945.6|321
1644348900000|2022-02-08 19:35:00|30968.3|30948.3|30969.2|30949.2|30971.6|30951.6|30964.5|30944.5|328
1644349200000|2022-02-08 19:40:00|30969.3|30949.3|30981.7|30961.7|30981.9|30961.9|30967.6|30947.6|449
1644349500000|2022-02-08 19:45:00|30981.5|30961.5|30984.6|30964.6|30987|30967|30978.8|30958.8|336
1644349800000|2022-02-08 19:50:00|30985.2|30965.2|30983.5|30963.5|30992.5|30972.5|30981.3|30961.3|402
1644350100000|2022-02-08 19:55:00|30983.7|30963.7|31003.5|30983.5|31005.7|30985.7|30980.1|30960.1|488
1644350400000|2022-02-08 20:00:00|31003.6|30983.6|31010.3|30990.3|31011.7|30991.7|31001.9|30981.9|687
1644350700000|2022-02-08 20:05:00|31010.6|30990.6|31002.9|30982.9|31013.6|30993.6|30998.7|30978.7|495
1644351000000|2022-02-08 20:10:00|31002|30982|30998.3|30978.3|31003.3|30983.3|30996.9|30976.9|562
1644351300000|2022-02-08 20:15:00|30998.6|30978.6|30999.6|30979.6|31005|30985|30996.8|30976.8|583
1644351600000|2022-02-08 20:20:00|30999.9|30979.9|31001.2|30981.2|31003.3|30983.3|30994.7|30974.7|445
1644351900000|2022-02-08 20:25:00|31001.4|30981.4|31004.5|30984.5|31007.5|30987.5|30999.5|30979.5|538
1644352200000|2022-02-08 20:30:00|31001.2|30981.2|31002.1|30982.1|31017.3|30986.4|30996.8|30962.7|437
1644352500000|2022-02-08 20:35:00|31001.9|30981.9|31018.1|30968.1|31024.5|30988.5|30998.1|30963.4|646
1644352800000|2022-02-08 20:40:00|31003|30983|31004.2|30984.2|31023|30989|31001.2|30969.9|471
1644353100000|2022-02-08 20:45:00|31004.1|30984.1|31019.3|30956|31027.3|30989.3|30986.7|30950.5|515
1644353400000|2022-02-08 20:50:00|31014.6|30957.1|31011.2|30961.2|31029.7|30967.2|31002.6|30948.2|528
1644353700000|2022-02-08 20:55:00|31014.1|30964.1|31012.6|30942.5|31020.6|30977.3|30986.9|30942.5|731
1644354000000|2022-02-08 21:00:00|31007.9|30946.9|30989.1|30939.1|31021|30955.2|30989.1|30936.1|519
1644354300000|2022-02-08 21:05:00|30989.2|30939.2|30975.4|30955.4|30998.7|30964.2|30974.4|30939.2|395
1644354600000|2022-02-08 21:10:00|30975.5|30955.5|31005.5|30955.5|31006.6|30973|30973.6|30938.9|357
1644354900000|2022-02-08 21:15:00|30990.1|30970.1|31006.5|30956.5|31010.6|30974.3|30984.9|30949.4|369
1644355200000|2022-02-08 21:20:00|31006.1|30956.1|31004.7|30954.7|31006.7|30971.7|30984.7|30950.2|181
1644355500000|2022-02-08 21:25:00|31006.6|30956.6|31002.8|30952.8|31008|30973.4|30987.1|30951.4|265
1644355800000|2022-02-08 21:30:00|31001.9|30951.9|31000|30950|31006|30966.8|30979.3|30945.1|281
1644356100000|2022-02-08 21:35:00|30999.6|30949.6|31001.9|30951.9|31005.6|30965.4|30976.2|30942|352
1644356400000|2022-02-08 21:40:00|31001.2|30951.2|31001.5|30951.5|31006|30971.2|30982.3|30945|349
1644356700000|2022-02-08 21:45:00|31000.4|30950.4|31000.7|30950.7|31003.4|30953.4|30995.1|30945.1|248
1644357000000|2022-02-08 21:50:00|31000.8|30950.8|31005.3|30949.9|31012.9|30956|30996.8|30942.6|282
1644357300000|2022-02-08 21:55:00|31001.6|30950.1|31014.3|30947.2|31029.1|30955|30991.5|30909.9|227
1644357600000|2022-02-08 22:00:00|31013.9|30943.8|31054|30938.5|31057.8|30948.4|31013.9|30929.1|60
1644357900000|2022-02-08 22:05:00|31055|30937.7|31043.1|30939.7|31055.5|30943.9|31039.2|30923.7|92
1644358200000|2022-02-08 22:10:00|31052.7|30940.8|31043|30929.8|31056.9|30950.8|31028.3|30921.2|290
1644358500000|2022-02-08 22:15:00|31039.1|30919.1|31033|30937|31046.7|30948.1|31019.4|30916.6|220
1644358800000|2022-02-08 22:20:00|31018.5|30931.1|31047.1|30927.1|31057.5|30948.9|31018.5|30917.1|297
1644359100000|2022-02-08 22:25:00|31042.3|30922.3|31048.3|30934.9|31052.7|30939.3|31021.2|30918.1|196
1644359400000|2022-02-08 22:30:00|31053.5|30934.2|31053|30933|31054.3|30940.1|31008.9|30901.8|268
1644359700000|2022-02-08 22:35:00|31051.8|30931.8|31047.7|30927.7|31053.4|30942.5|31024.1|30926.1|223
1644360000000|2022-02-08 22:40:00|31041|30934.7|31042.3|30933|31050.3|30942.2|31023|30926.3|172
1644360300000|2022-02-08 22:45:00|31040.7|30920.7|31044.8|30929.7|31051.3|30944.7|31029.8|30920.7|260
1644360600000|2022-02-08 22:50:00|31045|30929.4|31035.2|30944.7|31051.9|30946.3|31029.2|30913.7|410
1644360900000|2022-02-08 22:55:00|31032.8|30945.3|31040.4|30920.4|31052.5|30946.8|31027.2|30907.2|332
1644361200000|2022-02-08 23:00:00|31039.9|30919.9|31038.8|30936.8|31054.2|30948|31007.1|30919.9|514
1644361500000|2022-02-08 23:05:00|31039.4|30936.5|31026.2|30946.1|31051.3|30951.7|31002.6|30929.6|350
1644361800000|2022-02-08 23:10:00|31028.8|30945.3|31044|30931.9|31048.3|30948.2|31001.6|30923.3|332
1644362100000|2022-02-08 23:15:00|31040.8|30929.6|31016.3|30940.1|31046.8|30950.4|31006.9|30927.8|342
1644362400000|2022-02-08 23:20:00|31014|30940.3|31034.3|30934.8|31048.1|30951.7|30995.9|30931|308
1644362700000|2022-02-08 23:25:00|31034.6|30935|31021.6|30937.8|31046.4|30948.4|30998.5|30931.6|278
1644363000000|2022-02-08 23:30:00|31015.1|30937.4|31020|30936.4|31038.7|30947.1|30994.4|30930.8|339
1644363300000|2022-02-08 23:35:00|31027.7|30931.4|31028.1|30939.6|31042.8|30948.1|30994.9|30927.4|286
1644363600000|2022-02-08 23:40:00|31028.8|30939.8|31018.1|30942|31046.6|30952.7|31003.7|30926.6|272
1644363900000|2022-02-08 23:45:00|31016.9|30943.4|31007.7|30938.9|31036.3|30943.8|30992.5|30926.1|334
1644364200000|2022-02-08 23:50:00|31008|30939.2|30999.4|30937.1|31015.8|30947.6|30986.9|30926|321
1644364500000|2022-02-08 23:55:00|31003.7|30932.2|31005.1|30929.6|31022.6|30943.5|30985.5|30924.4|348
1644364800000|2022-02-09 00:00:00|31006.9|30930.6|31013.2|30933.1|31020.5|30944.7|31000.1|30927.4|546
1644365100000|2022-02-09 00:05:00|31012.2|30931.7|31005.8|30934.7|31014.4|30940.1|30994.1|30923.2|420
1644365400000|2022-02-09 00:10:00|31005.2|30936|31004.2|30935.9|31010.7|30945.2|30996.7|30928.7|315
1644365700000|2022-02-09 00:15:00|31004.1|30936.4|31001.2|30925.5|31012.5|30942.1|30992.6|30924.9|426
1644366000000|2022-02-09 00:20:00|31003.8|30921.9|31001.1|30944.5|31009.9|30944.5|30990.4|30921.9|309
1644366300000|2022-02-09 00:25:00|31006.6|30936.2|31005.9|30941.1|31009.3|30948.6|30996.9|30929.3|350
1644366600000|2022-02-09 00:30:00|31006.1|30940.7|31015.3|30944.3|31020|30954.6|31001.4|30933.7|323
1644366900000|2022-02-09 00:35:00|31013.1|30947.8|31032.1|30958.8|31034.6|30966|31010.2|30944.2|443
1644367200000|2022-02-09 00:40:00|31030.1|30963.1|31026.5|30953|31034.3|30964.8|31019.8|30946.6|345
1644367500000|2022-02-09 00:45:00|31023.9|30957.7|31025.3|30951.7|31032.5|30968.6|31016.2|30947|393
1644367800000|2022-02-09 00:50:00|31025.8|30952.4|31018.6|30947.1|31026.5|30960.4|31009.9|30938.9|402
1644368100000|2022-02-09 00:55:00|31019.2|30945.4|31022.6|30959.2|31026.8|30960.3|31009.8|30943|370
1644368400000|2022-02-09 01:00:00|31025.3|30957.7|31017.8|30949.4|31034.6|30964.6|31010.9|30942.2|452
1644368700000|2022-02-09 01:05:00|31018.8|30949|31012.9|30948|31020.8|30959.3|31004.7|30940.3|413
1644369000000|2022-02-09 01:10:00|31013.6|30949.2|31011.1|30944.6|31020|30953.4|31003.9|30937.4|448
1644369300000|2022-02-09 01:15:00|31011|30945.2|31013.1|30939.4|31018.7|30953.9|31003.3|30934.7|373
1644369600000|2022-02-09 01:20:00|31012.9|30937.8|31009.2|30942.4|31017.4|30953.2|31003.8|30932.7|386
1644369900000|2022-02-09 01:25:00|31009.8|30943.3|31018.1|30950.2|31023.9|30959.9|31004.5|30936.8|351
1644370200000|2022-02-09 01:30:00|31017|30951.8|31016.7|30955|31023.1|30958|31008.5|30940.8|401
1644370500000|2022-02-09 01:35:00|31017.5|30953.8|31011.5|30948.1|31025.2|30961.5|31006.1|30935.9|363
1644370800000|2022-02-09 01:40:00|31013.6|30943.5|31008.6|30939.2|31018.2|30953.9|30998.7|30926|356
1644371100000|2022-02-09 01:45:00|30999.6|30941.9|31001.5|30937|31010.9|30945.9|30996.8|30927.7|375
1644371400000|2022-02-09 01:50:00|31002.2|30936.4|31006.7|30929.5|31011.9|30944.1|30992.5|30927.4|497
1644371700000|2022-02-09 01:55:00|31004|30934.2|30999.5|30931.6|31008.4|30942.9|30995|30922|456
1644372000000|2022-02-09 02:00:00|30996.5|30933.9|30996.4|30922.1|31000.8|30934.1|30985.6|30916.8|496
1644372300000|2022-02-09 02:05:00|30997.8|30920.5|30996.3|30928.7|30998|30933.4|30987.2|30913.5|406
1644372600000|2022-02-09 02:10:00|30995.9|30928.3|30995|30928.7|31000.8|30934.9|30987.1|30920.4|383
1644372900000|2022-02-09 02:15:00|30995.7|30928.4|30990.8|30924.3|31001|30933|30985.1|30911|376
1644373200000|2022-02-09 02:20:00|30989.5|30925.6|30985.5|30910.3|30995.9|30931.4|30976.7|30901|394
1644373500000|2022-02-09 02:25:00|30985.4|30909.5|30989.7|30926|30996.7|30930.1|30979.6|30909.3|381
1644373800000|2022-02-09 02:30:00|30990.2|30926.2|30986.6|30924.5|30995.7|30930.3|30977.3|30913.4|402
1644374100000|2022-02-09 02:35:00|30986.1|30924.2|30986.9|30913.4|30991.8|30926.7|30976.7|30902|422
1644374400000|2022-02-09 02:40:00|30987.9|30909.3|30983.1|30910.9|30990.2|30923.8|30975.3|30905.3|374
1644374700000|2022-02-09 02:45:00|30985|30910|30982.8|30911.4|30989.6|30922.2|30977.3|30904.8|348
1644375000000|2022-02-09 02:50:00|30986.3|30907.9|30973.4|30917.2|30986.4|30918.5|30972.3|30903.8|388
1644375300000|2022-02-09 02:55:00|30977.5|30915.4|30975.7|30907.2|30984.6|30916.3|30972.1|30902|441
1644375600000|2022-02-09 03:00:00|30976.4|30907.1|30977.9|30912.6|30984.6|30918.7|30969.5|30903|442
1644375900000|2022-02-09 03:05:00|30975.1|30911.3|30972.8|30906.6|30988|30920.9|30966.9|30892|313
1644376200000|2022-02-09 03:10:00|30972.6|30906.3|30980.7|30916.8|30987|30924.3|30964.5|30894.9|318
1644376500000|2022-02-09 03:15:00|30982.8|30917.3|30980.7|30915.5|30990.5|30924.4|30973.9|30907.7|363
1644376800000|2022-02-09 03:20:00|30979.2|30917.6|30982.6|30916.3|30988.7|30923.4|30973.5|30905.9|315
1644377100000|2022-02-09 03:25:00|30984.1|30914.6|30981.3|30914|30991|30923.4|30972.3|30903.7|323
1644377400000|2022-02-09 03:30:00|30982|30914.4|30982|30913.6|30987|30922.4|30972.4|30906.9|352
1644377700000|2022-02-09 03:35:00|30981.5|30912.8|30979.8|30914.3|30984.7|30921.6|30974.4|30903.2|392
1644378000000|2022-02-09 03:40:00|30980.7|30915.2|30974.4|30910.5|30983.3|30921.2|30968|30900.5|404
1644378300000|2022-02-09 03:45:00|30975.3|30909.7|30971.9|30909.5|30980.3|30917.7|30966.1|30902.7|352
1644378600000|2022-02-09 03:50:00|30970.1|30911.5|30969.5|30909.8|30979.5|30918.3|30962.8|30900.6|352
1644378900000|2022-02-09 03:55:00|30969.3|30910.6|30967.6|30911|30974.8|30915.8|30964.2|30905.3|367
1644379200000|2022-02-09 04:00:00|30968.1|30910.5|30966.5|30911.1|30972.2|30914.8|30960.6|30903.4|329
1644379500000|2022-02-09 04:05:00|30966.7|30910.6|30967.6|30907.7|30971.6|30917.2|30962.6|30906.3|293
1644379800000|2022-02-09 04:10:00|30962.6|30911.6|30968.2|30911|30970.3|30915.1|30961.3|30902.9|330
1644380100000|2022-02-09 04:15:00|30968.1|30910.5|30972.2|30911.9|30973.4|30918.3|30964.2|30906.8|269
1644380400000|2022-02-09 04:20:00|30972.1|30913.7|30966.1|30911.1|30972.1|30918.2|30962.7|30906.5|233
1644380700000|2022-02-09 04:25:00|30964.4|30910.9|30970.7|30916.4|30977.4|30919.7|30964.4|30906.9|303
1644381000000|2022-02-09 04:30:00|30971|30916.8|30978.1|30921.4|30982.3|30925.3|30968.5|30910|344
1644381300000|2022-02-09 04:35:00|30978.8|30920.1|30976.2|30921.6|30981.9|30926.2|30972.9|30916|307
1644381600000|2022-02-09 04:40:00|30978.5|30918.7|30976.7|30918.9|30980.4|30925.9|30972.2|30916|300
1644381900000|2022-02-09 04:45:00|30976.8|30919|30976.5|30919.9|30979.3|30926.2|30972.9|30915.5|252
1644382200000|2022-02-09 04:50:00|30976.3|30919.3|30981.8|30916.3|30982.5|30926.3|30972.2|30913.5|304
1644382500000|2022-02-09 04:55:00|30977.5|30921.7|30971.3|30921.3|30981|30925.4|30968|30911|316
1644382800000|2022-02-09 05:00:00|30972.1|30922.1|30970.2|30920.2|30976.1|30926.1|30968.5|30914.5|291
1644383100000|2022-02-09 05:05:00|30969.7|30919.7|30970.5|30920.5|30975.5|30925.5|30966.6|30916.6|307
1644383400000|2022-02-09 05:10:00|30971.3|30921.3|30971.4|30921.4|30976.3|30926.3|30969.1|30919.1|319
1644383700000|2022-02-09 05:15:00|30971.1|30921.1|30970.9|30920.9|30975.5|30925.5|30969.8|30919.8|253
1644384000000|2022-02-09 05:20:00|30970.5|30920.5|30973.1|30923.1|30976.5|30926.5|30968.4|30918.4|326
1644384300000|2022-02-09 05:25:00|30972.6|30922.6|30968.8|30918.8|30974.8|30939.9|30954.1|30917|348
1644384600000|2022-02-09 05:30:00|30968.4|30918.4|30972.3|30922.3|30972.8|30936.6|30952.7|30915.1|216
1644384900000|2022-02-09 05:35:00|30971.9|30921.9|30973.2|30923.2|30973.2|30935.7|30953|30917|282
1644385200000|2022-02-09 05:40:00|30972.7|30922.7|30972.9|30922.9|30977.5|30940.1|30955.4|30919.4|269
1644385500000|2022-02-09 05:45:00|30972.6|30922.6|30973.1|30923.1|30976.8|30938.5|30954.6|30919.8|282
1644385800000|2022-02-09 05:50:00|30972.4|30922.4|30979.2|30929.2|30980.1|30941.1|30956.1|30921.7|257
1644386100000|2022-02-09 05:55:00|30979.5|30929.5|30982.5|30932.5|30987.1|30937.1|30976.1|30926.1|370
1644386400000|2022-02-09 06:00:00|30982.7|30932.7|30974.8|30924.8|30984|30944.9|30964|30922.8|316
1644386700000|2022-02-09 06:05:00|30974.9|30924.9|30971.2|30921.2|30976.9|30941.8|30957.3|30920.9|325
1644387000000|2022-02-09 06:10:00|30972.2|30922.2|30972.4|30922.4|30975.2|30937.9|30956.4|30920.7|315
1644387300000|2022-02-09 06:15:00|30972.9|30922.9|30979.6|30929.6|30982.1|30946.2|30956.7|30921|322
1644387600000|2022-02-09 06:20:00|30980.5|30930.5|30991|30941|30991|30953.7|30966.8|30927.1|379
1644387900000|2022-02-09 06:25:00|30990.7|30940.7|30982.3|30932.3|30992.9|30957.5|30969.9|30930.1|389
1644388200000|2022-02-09 06:30:00|30981.5|30931.5|30982.6|30932.6|30985.5|30949.1|30965.2|30927|349
1644388500000|2022-02-09 06:35:00|30982.8|30932.8|30985.7|30935.7|30989.5|30953.4|30966.4|30929.1|356
1644388800000|2022-02-09 06:40:00|30984|30934|30984.3|30934.3|30985.4|30950.1|30966.2|30928.9|271
1644389100000|2022-02-09 06:45:00|30983.9|30933.9|30982|30932|30986.6|30951.8|30965.8|30929.6|302
1644389400000|2022-02-09 06:50:00|30982.8|30932.8|30989.2|30939.2|30991.2|30957.4|30969.8|30931.5|361
1644389700000|2022-02-09 06:55:00|30989.8|30939.8|30990.1|30940.1|30996.3|30959.7|30978.5|30934.7|315
1644390000000|2022-02-09 07:00:00|30981|30961|30968.5|30948.5|30991.1|30962.9|30963.2|30930.3|518
1644390300000|2022-02-09 07:05:00|30968.4|30948.4|30967.7|30947.7|30984.6|30953.5|30962.1|30925.7|449
1644390600000|2022-02-09 07:10:00|30967.5|30947.5|30972.3|30952.3|30974.1|30954.1|30964.2|30944.2|313
1644390900000|2022-02-09 07:15:00|30971|30951|30969.3|30949.3|30976.5|30956.5|30960.9|30940.9|328
1644391200000|2022-02-09 07:20:00|30970|30950|30983.5|30963.5|30983.5|30963.5|30966.7|30946.7|424
1644391500000|2022-02-09 07:25:00|30984.2|30964.2|30986.3|30966.3|30993|30973|30975.7|30955.7|518
1644391800000|2022-02-09 07:30:00|30986|30966|30981.5|30961.5|30986.8|30966.8|30976.6|30956.6|490
1644392100000|2022-02-09 07:35:00|30981.7|30961.7|31000.6|30980.6|31005.3|30985.3|30980.9|30960.9|453
1644392400000|2022-02-09 07:40:00|31000.9|30980.9|30995|30975|31007.5|30987.5|30994.5|30974.5|520
1644392700000|2022-02-09 07:45:00|30995.4|30975.4|31003.4|30983.4|31005.1|30985.1|30992.5|30972.5|478
1644393000000|2022-02-09 07:50:00|31003.5|30983.5|31006.2|30986.2|31006.7|30986.7|30993.7|30973.7|446
1644393300000|2022-02-09 07:55:00|31006|30986|30995.1|30975.1|31012.1|30992.1|30993.3|30973.3|608
1644393600000|2022-02-09 08:00:00|30994.7|30974.7|30979.9|30959.9|30996.2|30976.2|30974.9|30954.9|758
1644393900000|2022-02-09 08:05:00|30980|30960|30966.4|30946.4|30982.9|30962.9|30947.5|30927.5|670
1644394200000|2022-02-09 08:10:00|30966.7|30946.7|30940.8|30920.8|30974.5|30954.5|30935.8|30915.8|705
1644394500000|2022-02-09 08:15:00|30940.1|30920.1|30946.6|30926.6|30955|30935|30940.1|30920.1|762
1644394800000|2022-02-09 08:20:00|30946.5|30926.5|30897.2|30877.2|30950.8|30930.8|30895.3|30875.3|809
1644395100000|2022-02-09 08:25:00|30895.1|30875.1|30902.3|30882.3|30920.2|30900.2|30892.4|30872.4|930
1644395400000|2022-02-09 08:30:00|30902.5|30882.5|30911.5|30891.5|30912.7|30892.7|30896.3|30876.3|779
1644395700000|2022-02-09 08:35:00|30911.7|30891.7|30914.1|30894.1|30917.5|30897.5|30907.9|30887.9|651
1644396000000|2022-02-09 08:40:00|30914.2|30894.2|30905|30885|30921.1|30901.1|30905|30885|575
1644396300000|2022-02-09 08:45:00|30904.9|30884.9|30917|30897|30930|30910|30902.4|30882.4|742
1644396600000|2022-02-09 08:50:00|30916.9|30896.9|30930.4|30910.4|30931.5|30911.5|30905.4|30885.4|824
1644396900000|2022-02-09 08:55:00|30930.3|30910.3|30945.5|30925.5|30950.3|30930.3|30925.4|30905.4|641
1644397200000|2022-02-09 09:00:00|30945.3|30925.3|30930.3|30910.3|30946.5|30925.6|30914.5|30883.3|942
1644397500000|2022-02-09 09:05:00|30930.5|30910.5|30920.4|30900.4|30932.2|30912.2|30908.4|30888.4|989
1644397800000|2022-02-09 09:10:00|30920.7|30900.7|30926.2|30906.2|30928.6|30908.6|30916.9|30896.9|509
1644398100000|2022-02-09 09:15:00|30926.5|30906.5|30925.4|30905.4|30928|30908|30917.5|30897.5|636
1644398400000|2022-02-09 09:20:00|30924.5|30904.5|30926.5|30906.5|30932.5|30912.5|30922.6|30902.6|485
1644398700000|2022-02-09 09:25:00|30926.3|30906.3|30907.5|30887.5|30926.8|30906.8|30906.3|30886.3|497
1644399000000|2022-02-09 09:30:00|30908.5|30888.5|30914.4|30894.4|30914.7|30894.7|30902.1|30882.1|581
1644399300000|2022-02-09 09:35:00|30914.3|30894.3|30904.6|30884.6|30917.2|30897.2|30902.8|30882.8|590
1644399600000|2022-02-09 09:40:00|30905.1|30885.1|30899.9|30879.9|30905.8|30885.8|30894.4|30874.4|497
1644399900000|2022-02-09 09:45:00|30900.3|30880.3|30907.8|30887.8|30919.9|30899.9|30893|30873|648
1644400200000|2022-02-09 09:50:00|30906.9|30886.9|30915.1|30895.1|30921.8|30901.8|30899.8|30879.8|642
1644400500000|2022-02-09 09:55:00|30915|30895|30909.4|30889.4|30928.4|30908.4|30897.6|30877.6|628
1644400800000|2022-02-09 10:00:00|30909.5|30889.5|30913|30893|30936.6|30916.6|30908.8|30888.8|670
1644401100000|2022-02-09 10:05:00|30912.1|30892.1|30937.9|30887.9|30948.8|30927.5|30904.3|30884.3|785
1644401400000|2022-02-09 10:10:00|30937.2|30887.2|30905.4|30885.4|30954|30920.8|30885.8|30862.3|919
1644401700000|2022-02-09 10:15:00|30905.7|30885.7|30911.5|30891.5|30917.2|30897.2|30903.6|30883.6|742
1644402000000|2022-02-09 10:20:00|30911.6|30891.6|30887.5|30867.5|30915.6|30895.6|30887.5|30867.5|772
1644402300000|2022-02-09 10:25:00|30886.8|30866.8|30886.6|30866.6|30898.7|30878.7|30883.1|30863.1|774
1644402600000|2022-02-09 10:30:00|30886.8|30866.8|30892|30872|30895.7|30875.7|30882.5|30862.5|527
1644402900000|2022-02-09 10:35:00|30891.8|30871.8|30904.1|30884.1|30906|30886|30884.9|30864.9|667
1644403200000|2022-02-09 10:40:00|30903.7|30883.7|30880.9|30860.9|30913.3|30893.3|30880.4|30856.2|589
1644403500000|2022-02-09 10:45:00|30881.1|30861.1|30876.4|30856.4|30895.1|30875.1|30871|30851|682
1644403800000|2022-02-09 10:50:00|30876.5|30856.5|30875.4|30855.4|30881.5|30861.5|30871.1|30851.1|630
1644404100000|2022-02-09 10:55:00|30874.9|30854.9|30878.1|30858.1|30882.3|30862.3|30868.4|30848.4|571
1644404400000|2022-02-09 11:00:00|30878.4|30858.4|30886.5|30866.5|30893.8|30873.8|30869.9|30849.9|668
1644404700000|2022-02-09 11:05:00|30886.4|30866.4|30880.4|30860.4|30888.4|30868.4|30877.3|30857.3|696
1644405000000|2022-02-09 11:10:00|30880.9|30860.9|30887.4|30867.4|30887.8|30867.8|30872.7|30852.7|591
1644405300000|2022-02-09 11:15:00|30887.6|30867.6|30896.1|30876.1|30898.5|30878.5|30885.1|30865.1|676
1644405600000|2022-02-09 11:20:00|30895.8|30875.8|30897.9|30877.9|30902.5|30882.5|30890.9|30870.9|538
1644405900000|2022-02-09 11:25:00|30897.4|30877.4|30883|30863|30903.7|30883.7|30882.6|30862.6|592
1644406200000|2022-02-09 11:30:00|30883.4|30863.4|30893.5|30873.5|30895.3|30875.3|30882.9|30862.9|675
1644406500000|2022-02-09 11:35:00|30894.4|30874.4|30901.3|30881.3|30903.7|30883.7|30885.4|30865.4|653
1644406800000|2022-02-09 11:40:00|30902.6|30882.6|30892.6|30872.6|30907.4|30887.4|30890.7|30870.7|512
1644407100000|2022-02-09 11:45:00|30891.3|30871.3|30899.2|30879.2|30909.7|30889.7|30890.6|30870.6|506
1644407400000|2022-02-09 11:50:00|30899.6|30879.6|30910.3|30890.3|30910.9|30890.9|30897.6|30877.6|473
1644407700000|2022-02-09 11:55:00|30910.7|30890.7|30903.1|30883.1|30912.4|30892.4|30899.4|30879.4|592
1644408000000|2022-02-09 12:00:00|30903.8|30883.8|30891.9|30871.9|30907.9|30887.9|30891.9|30871.9|518
1644408300000|2022-02-09 12:05:00|30891.7|30871.7|30883.6|30863.6|30895.2|30875.2|30879.2|30859.2|649
1644408600000|2022-02-09 12:10:00|30883.7|30863.7|30883.4|30863.4|30888.9|30868.9|30880.3|30860.3|580
1644408900000|2022-02-09 12:15:00|30883.6|30863.6|30887|30867|30887.6|30867.6|30874.5|30854.5|553
1644409200000|2022-02-09 12:20:00|30886.3|30866.3|30859.3|30839.3|30887.7|30867.7|30854.9|30834.9|581
1644409500000|2022-02-09 12:25:00|30859|30839|30869.6|30849.6|30869.6|30849.6|30851.5|30831.5|689
1644409800000|2022-02-09 12:30:00|30870.3|30850.3|30846.2|30826.2|30871.9|30851.9|30844.6|30824.6|696
1644410100000|2022-02-09 12:35:00|30845.9|30825.9|30870.6|30850.6|30871.6|30851.6|30843.8|30823.8|721
1644410400000|2022-02-09 12:40:00|30871.4|30851.4|30884.4|30864.4|30888.9|30868.9|30866.2|30846.2|702
1644410700000|2022-02-09 12:45:00|30885|30865|30887.7|30867.7|30895.6|30875.6|30881.5|30861.5|699
1644411000000|2022-02-09 12:50:00|30887.6|30867.6|30883.9|30863.9|30896.5|30876.5|30876.4|30856.4|645
1644411300000|2022-02-09 12:55:00|30882.8|30862.8|30870.7|30850.7|30884.5|30864.5|30868.4|30848.4|743
1644411600000|2022-02-09 13:00:00|30870.9|30850.9|30867.7|30847.7|30879.4|30859.4|30856.8|30836.8|782
1644411900000|2022-02-09 13:05:00|30868.3|30848.3|30863.4|30843.4|30870.7|30850.7|30856.6|30836.6|708
1644412200000|2022-02-09 13:10:00|30863.6|30843.6|30868.7|30848.7|30875.1|30855.1|30858.4|30838.4|642
1644412500000|2022-02-09 13:15:00|30869.4|30849.4|30880.6|30860.6|30885.7|30865.7|30864.1|30844.1|630
1644412800000|2022-02-09 13:20:00|30881|30861|30860.8|30840.8|30884.9|30864.9|30858.2|30838.2|670
1644413100000|2022-02-09 13:25:00|30861.3|30841.3|30856.5|30836.5|30863.1|30843.1|30848.3|30828.3|813
1644413400000|2022-02-09 13:30:00|30856.1|30836.1|30858.2|30838.2|30863.9|30843.9|30855|30835|847
1644413700000|2022-02-09 13:35:00|30857.9|30837.9|30813.4|30793.4|30860.7|30840.7|30811.3|30791.3|767
1644414000000|2022-02-09 13:40:00|30812.1|30792.1|30809|30789|30827|30807|30806.9|30786.9|681
1644414300000|2022-02-09 13:45:00|30808.6|30788.6|30813.1|30793.1|30819.2|30799.2|30806.9|30786.9|639
1644414600000|2022-02-09 13:50:00|30813.2|30793.2|30831.9|30811.9|30833.3|30813.3|30812.4|30792.4|586
1644414900000|2022-02-09 13:55:00|30832.3|30812.3|30849.3|30829.3|30853.6|30833.6|30829.6|30809.6|651
1644415200000|2022-02-09 14:00:00|30849.1|30829.1|30871.1|30851.1|30871.1|30851.1|30842.4|30822.4|750
1644415500000|2022-02-09 14:05:00|30871|30851|30836.3|30816.3|30877.6|30857.6|30835.3|30815.3|722
1644415800000|2022-02-09 14:10:00|30837.7|30817.7|30839.6|30819.6|30842|30822|30834.3|30814.3|670
1644416100000|2022-02-09 14:15:00|30839.7|30819.7|30846.9|30826.9|30856.9|30836.9|30837.7|30817.7|713
1644416400000|2022-02-09 14:20:00|30846.7|30826.7|30853.2|30833.2|30859.6|30839.6|30845.4|30825.4|778
1644416700000|2022-02-09 14:25:00|30853.5|30833.5|30860.5|30840.5|30868.6|30848.6|30851|30831|817
1644417000000|2022-02-09 14:30:00|30860.4|30840.4|30869.8|30849.8|30871.3|30851.3|30851.7|30831.7|845
1644417300000|2022-02-09 14:35:00|30869|30849|30869.5|30849.5|30878.3|30858.3|30862.6|30842.6|763
1644417600000|2022-02-09 14:40:00|30869.3|30849.3|30848.7|30828.7|30871.2|30851.2|30847.4|30827.4|644
1644417900000|2022-02-09 14:45:00|30848.5|30828.5|30848.2|30828.2|30855.8|30835.8|30834.4|30814.4|819
1644418200000|2022-02-09 14:50:00|30847.7|30827.7|30862|30842|30875|30855|30845.1|30825.1|798
1644418500000|2022-02-09 14:55:00|30863.3|30843.3|30855.7|30835.7|30871.3|30851.3|30847.5|30827.5|769
1644418800000|2022-02-09 15:00:00|30856.6|30836.6|30839.9|30819.9|30861.8|30841.8|30832.3|30812.3|735
1644419100000|2022-02-09 15:05:00|30838.6|30818.6|30853.8|30833.8|30856.2|30836.2|30835.3|30815.3|770
1644419400000|2022-02-09 15:10:00|30853.7|30833.7|30867|30847|30873.2|30853.2|30853.1|30833.1|740
1644419700000|2022-02-09 15:15:00|30866|30846|30851.2|30831.2|30866.8|30846.8|30849.9|30829.9|657
1644420000000|2022-02-09 15:20:00|30850.7|30830.7|30837.6|30817.6|30854.7|30834.7|30831.1|30811.1|676
1644420300000|2022-02-09 15:25:00|30836.6|30816.6|30836.6|30816.6|30841.6|30821.6|30825.9|30805.9|629
1644420600000|2022-02-09 15:30:00|30837.1|30817.1|30834.3|30814.3|30839.5|30819.5|30830.9|30810.9|631
1644420900000|2022-02-09 15:35:00|30834.4|30814.4|30836|30816|30843.2|30823.2|30831.5|30811.5|636
1644421200000|2022-02-09 15:40:00|30837.7|30817.7|30839.4|30819.4|30843.2|30823.2|30835.8|30815.8|597
1644421500000|2022-02-09 15:45:00|30839.7|30819.7|30848.4|30828.4|30852|30832|30835.8|30815.8|631
1644421800000|2022-02-09 15:50:00|30848.6|30828.6|30858.4|30838.4|30860|30840|30839.3|30819.3|635
1644422100000|2022-02-09 15:55:00|30857|30837|30875.5|30855.5|30876.3|30856.3|30855.7|30835.7|855
1644422400000|2022-02-09 16:00:00|30875.3|30855.3|30882.9|30862.9|30883.2|30863.2|30873|30853|725
1644422700000|2022-02-09 16:05:00|30883.5|30863.5|30887.2|30867.2|30888.4|30868.4|30876.1|30856.1|553
1644423000000|2022-02-09 16:10:00|30886.8|30866.8|30881.4|30861.4|30889.5|30869.5|30875.9|30855.9|506
1644423300000|2022-02-09 16:15:00|30880.4|30860.4|30872|30852|30881.8|30861.8|30871.9|30851.9|454
1644423600000|2022-02-09 16:20:00|30872.2|30852.2|30872.7|30852.7|30875.7|30855.7|30870.2|30850.2|352
1644423900000|2022-02-09 16:25:00|30872.9|30852.9|30867.8|30847.8|30878.7|30858.7|30866.9|30846.9|480
1644424200000|2022-02-09 16:30:00|30868.5|30848.5|30857.8|30837.8|30874|30854|30855.6|30835.6|557
1644424500000|2022-02-09 16:35:00|30856.9|30836.9|30861.6|30841.6|30863.9|30843.9|30849.6|30829.6|530
1644424800000|2022-02-09 16:40:00|30861.7|30841.7|30857.2|30837.2|30865.3|30845.3|30855.7|30835.7|490
1644425100000|2022-02-09 16:45:00|30857|30837|30868.2|30848.2|30869.3|30849.3|30855.1|30835.1|446
1644425400000|2022-02-09 16:50:00|30868.3|30848.3|30894|30874|30901.7|30879.8|30866.8|30846.8|934
1644425700000|2022-02-09 16:55:00|30893.6|30873.6|30877.2|30857.2|30913.2|30890.8|30875.3|30855.3|928
1644426000000|2022-02-09 17:00:00|30876.6|30856.6|30877.7|30857.7|30879.7|30859.7|30869.2|30849.2|586
1644426300000|2022-02-09 17:05:00|30877.5|30857.5|30873.9|30853.9|30880.9|30860.9|30868.6|30848.6|595
1644426600000|2022-02-09 17:10:00|30874|30854|30889.9|30869.9|30890.6|30870.6|30872.3|30852.3|521
1644426900000|2022-02-09 17:15:00|30890|30870|30891.4|30871.4|30896.3|30876.3|30888.1|30868.1|401
1644427200000|2022-02-09 17:20:00|30891.8|30871.8|30892.6|30872.6|30894.9|30874.9|30889.1|30869.1|396
1644427500000|2022-02-09 17:25:00|30892.8|30872.8|30885.9|30865.9|30893.5|30873.5|30885|30865|344
1644427800000|2022-02-09 17:30:00|30885.7|30865.7|30869.7|30849.7|30901.2|30881.2|30855.2|30835.2|827
1644428100000|2022-02-09 17:35:00|30869.5|30849.5|30852.6|30832.6|30873.1|30853.1|30841.4|30807.5|817
1644428400000|2022-02-09 17:40:00|30852.9|30832.9|30858.5|30838.5|30861.1|30841.1|30847.4|30827.4|575
1644428700000|2022-02-09 17:45:00|30859.1|30839.1|30862.7|30842.7|30866.9|30846.9|30858.1|30838.1|552
1644429000000|2022-02-09 17:50:00|30863|30843|30865.5|30845.5|30869.3|30849.3|30861.6|30841.6|518
1644429300000|2022-02-09 17:55:00|30865.9|30845.9|30869.2|30849.2|30873.4|30853.4|30860.7|30840.7|524
1644429600000|2022-02-09 18:00:00|30868.8|30848.8|30866.9|30846.9|30872.8|30852.8|30859.5|30839.5|665
1644429900000|2022-02-09 18:05:00|30866.8|30846.8|30870.7|30850.7|30873.5|30853.5|30863|30843|586
1644430200000|2022-02-09 18:10:00|30871.2|30851.2|30879.8|30859.8|30881.7|30861.7|30869|30849|540
1644430500000|2022-02-09 18:15:00|30879.7|30859.7|30877.2|30857.2|30885.5|30865.5|30875.9|30855.9|495
1644430800000|2022-02-09 18:20:00|30877.3|30857.3|30879.7|30859.7|30880.7|30860.7|30874.1|30854.1|497
1644431100000|2022-02-09 18:25:00|30879.8|30859.8|30881.1|30861.1|30884.3|30864.3|30875.1|30855.1|459
1644431400000|2022-02-09 18:30:00|30880.7|30860.7|30883.6|30863.6|30887.3|30867.3|30879.8|30859.8|484
1644431700000|2022-02-09 18:35:00|30883.7|30863.7|30892.5|30872.5|30893.4|30873.4|30883.6|30863.6|512
1644432000000|2022-02-09 18:40:00|30891.9|30871.9|30890.3|30870.3|30894.4|30874.4|30886.1|30866.1|433
1644432300000|2022-02-09 18:45:00|30890.6|30870.6|30888.4|30868.4|30893.7|30873.7|30888.3|30868.3|309
1644432600000|2022-02-09 18:50:00|30888.3|30868.3|30884.4|30864.4|30888.7|30868.7|30883.1|30863.1|270
1644432900000|2022-02-09 18:55:00|30884.5|30864.5|30879.2|30859.2|30884.5|30864.5|30879|30859|296
1644433200000|2022-02-09 19:00:00|30879.3|30859.3|30869.5|30849.5|30883.4|30863.4|30862.2|30842.2|372
1644433500000|2022-02-09 19:05:00|30869.6|30849.6|30868|30848|30869.7|30849.7|30866.4|30846.4|305
1644433800000|2022-02-09 19:10:00|30867.3|30847.3|30871.3|30851.3|30876.5|30856.5|30866.7|30846.7|307
1644434100000|2022-02-09 19:15:00|30871.5|30851.5|30872.6|30852.6|30873.6|30853.6|30868.9|30848.9|264
1644434400000|2022-02-09 19:20:00|30872.7|30852.7|30867.3|30847.3|30874.4|30854.4|30866.9|30846.9|330
1644434700000|2022-02-09 19:25:00|30867.8|30847.8|30866.8|30846.8|30868.5|30848.5|30864|30844|333
1644435000000|2022-02-09 19:30:00|30866.6|30846.6|30866.4|30846.4|30867.5|30847.5|30862.4|30842.4|284
1644435300000|2022-02-09 19:35:00|30865.7|30845.7|30865.6|30845.6|30866.1|30846.1|30860.7|30840.7|380
1644435600000|2022-02-09 19:40:00|30865.5|30845.5|30866.1|30846.1|30867.2|30847.2|30861.5|30841.5|367
1644435900000|2022-02-09 19:45:00|30865.7|30845.7|30863.3|30843.3|30866.2|30846.2|30861.7|30841.7|308
1644436200000|2022-02-09 19:50:00|30863.1|30843.1|30859.4|30839.4|30865.3|30845.3|30857.9|30837.9|345
1644436500000|2022-02-09 19:55:00|30859.8|30839.8|30872.5|30852.5|30875.9|30855.9|30857.2|30837.2|458
1644436800000|2022-02-09 20:00:00|30872.6|30852.6|30871.4|30851.4|30875.4|30855.4|30871.3|30851.3|392
1644437100000|2022-02-09 20:05:00|30871.9|30851.9|30881|30861|30882.5|30862.5|30869.9|30849.9|358
1644437400000|2022-02-09 20:10:00|30881.3|30861.3|30893.6|30873.6|30895.6|30875.6|30880.5|30860.5|426
1644437700000|2022-02-09 20:15:00|30894|30874|30903|30883|30910.6|30890.6|30890.5|30870.5|643
1644438000000|2022-02-09 20:20:00|30903.2|30883.2|30910.6|30890.6|30911.4|30891.4|30899.5|30879.5|670
1644438300000|2022-02-09 20:25:00|30910|30890|30914.8|30894.8|30920.2|30900.2|30907.5|30887.5|655
1644438600000|2022-02-09 20:30:00|30915.7|30895.7|30913.1|30893.1|30926|30896.5|30902.8|30866.8|581
1644438900000|2022-02-09 20:35:00|30913|30893|30920.4|30900.4|30921.9|30901.9|30906.8|30886.8|480
1644439200000|2022-02-09 20:40:00|30919.8|30899.8|30929.6|30909.6|30931.7|30911.7|30918.2|30898.2|522
1644439500000|2022-02-09 20:45:00|30928.2|30908.2|30933.7|30883.7|30940.7|30908.2|30915.7|30875.6|529
1644439800000|2022-02-09 20:50:00|30935.4|30885.4|30938.9|30879.5|30942.6|30903.5|30911.9|30870|747
1644440100000|2022-02-09 20:55:00|30915.6|30895.6|30928.2|30868.9|30945.3|30908.9|30909.4|30868.9|740
1644440400000|2022-02-09 21:00:00|30925.9|30870.2|30921.7|30871.7|30938.5|30895.9|30907.5|30868.6|959
1644440700000|2022-02-09 21:05:00|30922.2|30872.2|30908.5|30888.5|30930.3|30891.2|30902.9|30867.1|1004
1644441000000|2022-02-09 21:10:00|30908.9|30888.9|30926.7|30876.7|30933.5|30897.7|30903.8|30868.4|992
1644441300000|2022-02-09 21:15:00|30927.9|30877.9|30912.6|30892.6|30937.6|30895.2|30907|30870.4|890
1644441600000|2022-02-09 21:20:00|30911.7|30891.7|30921|30871|30935.4|30899.6|30906.5|30866.2|765
1644441900000|2022-02-09 21:25:00|30920.8|30870.8|30924.5|30874.5|30931.8|30894.2|30914.2|30865.6|609
1644442200000|2022-02-09 21:30:00|30921.3|30871.3|30926.5|30876.5|30930.2|30880.2|30920.9|30865.6|326
1644442500000|2022-02-09 21:35:00|30926.4|30876.4|30922.4|30872.4|30930.1|30880.1|30921.4|30870.7|273
1644442800000|2022-02-09 21:40:00|30923|30873|30927.3|30877.3|30931.5|30881.5|30920.5|30870.5|327
1644443100000|2022-02-09 21:45:00|30930.3|30877.4|30929.5|30879.5|30943.2|30885.1|30924.8|30862.8|421
1644443400000|2022-02-09 21:50:00|30931.5|30881.5|30932.8|30876.1|30945.6|30881.5|30920.7|30862.3|348
1644443700000|2022-02-09 21:55:00|30937.9|30870.7|30944.5|30845.8|30955.5|30881.2|30925.8|30845.8|425
1644444000000|2022-02-09 22:00:00|30957.8|30843.6|30965.6|30845.6|30965.9|30852|30951.9|30838.4|42
1644444300000|2022-02-09 22:05:00|30965.3|30845.3|30951.6|30858.4|30965.3|30859.1|30951.4|30844.6|59
1644444600000|2022-02-09 22:10:00|30954.8|30850.2|30953.2|30855|30962.6|30865.6|30945.4|30837.4|187
1644444900000|2022-02-09 22:15:00|30945.5|30857.8|30954.1|30850.3|30961.5|30864.9|30944|30824|212
1644445200000|2022-02-09 22:20:00|30953.4|30833.4|30957.4|30844.4|30962.6|30864.9|30948.8|30833.4|454
1644445500000|2022-02-09 22:25:00|30958|30844.2|30965.4|30848.6|30969|30864.9|30944|30834.5|275
1644445800000|2022-02-09 22:30:00|30958.4|30845.7|30956.9|30845|30971.5|30868.2|30940.8|30832.7|273
1644446100000|2022-02-09 22:35:00|30961.2|30841.2|30948.5|30856.1|30963.9|30868.2|30938.8|30834.3|238
1644446400000|2022-02-09 22:40:00|30946.3|30856.6|30962.2|30842.2|30967.7|30865.9|30939.9|30836.7|285
1644446700000|2022-02-09 22:45:00|30961.7|30841.7|30947.7|30849|30969.4|30859.2|30942.8|30834.7|326
1644447000000|2022-02-09 22:50:00|30953.9|30853.8|30954.5|30860.8|30968.2|30865.8|30948.4|30843.5|214
1644447300000|2022-02-09 22:55:00|30955.2|30835.2|30955.2|30862.8|30969|30866.4|30948|30835.2|227
1644447600000|2022-02-09 23:00:00|30959.2|30859.8|30935.3|30862|30966.2|30872|30926.8|30836.6|401
1644447900000|2022-02-09 23:05:00|30937.8|30861.2|30941.2|30857.1|30952.6|30875.9|30923.9|30844|356
1644448200000|2022-02-09 23:10:00|30941.1|30856.4|30940.5|30855.1|30956.7|30876.4|30926.1|30836.7|306
1644448500000|2022-02-09 23:15:00|30940.8|30854.9|30932.5|30867.9|30945.5|30877.5|30925|30850.7|330
1644448800000|2022-02-09 23:20:00|30933.2|30867.1|30936.6|30859.4|30944.6|30877.8|30924.9|30857.1|270
1644449100000|2022-02-09 23:25:00|30938.8|30857.9|30922.9|30872.5|30941.6|30881.1|30922.7|30857.9|238
1644449400000|2022-02-09 23:30:00|30928.6|30871.5|30930.7|30864.5|30934.1|30880.2|30922.9|30860.9|206
1644449700000|2022-02-09 23:35:00|30931.6|30862.9|30927|30877|30934.3|30879|30922.7|30860.5|222
1644450000000|2022-02-09 23:40:00|30928|30878|30930.4|30870.1|30936.3|30881.2|30924.7|30860|454
1644450300000|2022-02-09 23:45:00|30930.8|30869.7|30928.9|30869.8|30936.2|30877.3|30924|30861.9|327
1644450600000|2022-02-09 23:50:00|30929.9|30871.1|30927.9|30866.4|30935.1|30878.8|30924.6|30862.4|250
1644450900000|2022-02-09 23:55:00|30924.4|30870.6|30929.8|30872.1|30934.6|30881.7|30924.4|30862.2|225
1644451200000|2022-02-10 00:00:00|30932.4|30876|30927.1|30877.1|30934|30894.2|30912.7|30868.5|341
1644451500000|2022-02-10 00:05:00|30926.5|30876.5|30929.7|30879.3|30937.3|30893.9|30913|30864.8|270
1644451800000|2022-02-10 00:10:00|30933.1|30878.9|30932|30880.1|30935.2|30881.1|30922.7|30864.5|346
1644452100000|2022-02-10 00:15:00|30926.1|30874.1|30929.5|30879.5|30930.6|30895.5|30913.7|30874.1|206
1644452400000|2022-02-10 00:20:00|30929.3|30879.3|30913.4|30893.4|30931|30896|30912.9|30876.4|142
1644452700000|2022-02-10 00:25:00|30913.8|30893.8|30926.6|30876.6|30931.6|30896.4|30912.9|30875.6|209
1644453000000|2022-02-10 00:30:00|30927.2|30877.2|30929|30879|30930.1|30895.4|30911.3|30874.8|257
1644453300000|2022-02-10 00:35:00|30928.2|30878.2|30934.9|30884.9|30935.8|30899.7|30914.8|30876.8|287
1644453600000|2022-02-10 00:40:00|30935.2|30885.2|30924|30904|30936.9|30904.1|30918.7|30880.8|334
1644453900000|2022-02-10 00:45:00|30923.4|30903.4|30920.3|30900.3|30939.7|30905.9|30915.5|30884.1|275
1644454200000|2022-02-10 00:50:00|30920.6|30900.6|30935.4|30885.4|30940.8|30904.8|30916.5|30880|709
1644454500000|2022-02-10 00:55:00|30922.3|30902.3|30930.2|30880.2|30939.8|30903.3|30916.2|30880.2|681
1644454800000|2022-02-10 01:00:00|30934.4|30884.4|30930.2|30880.2|30939.8|30903|30916.2|30875.6|419
1644455100000|2022-02-10 01:05:00|30930.7|30880.7|30926.4|30876.4|30942|30901.5|30915.7|30875.9|302
1644455400000|2022-02-10 01:10:00|30927.5|30877.5|30924|30904|30941.6|30905.4|30915.9|30877.4|385
1644455700000|2022-02-10 01:15:00|30922.3|30902.3|30921.6|30901.6|30937.6|30904.9|30916.7|30882|308
1644456000000|2022-02-10 01:20:00|30921.8|30901.8|30921.6|30901.6|30936.1|30902.3|30916.7|30882.4|288
1644456300000|2022-02-10 01:25:00|30936.8|30886.8|30933.5|30883.5|30940|30903.2|30916|30879|315
1644456600000|2022-02-10 01:30:00|30933.7|30883.7|30918.2|30898.2|30934.8|30901.2|30917.6|30882.4|282
1644456900000|2022-02-10 01:35:00|30918.3|30898.3|30937.5|30887.5|30941|30905.7|30917.9|30879|271
1644457200000|2022-02-10 01:40:00|30922.3|30902.3|30921.8|30901.8|30939|30903|30918.5|30877|251
1644457500000|2022-02-10 01:45:00|30923.3|30903.3|30919|30899|30936|30909.8|30916.6|30881.3|279
1644457800000|2022-02-10 01:50:00|30918.1|30898.1|30920.4|30900.4|30939|30905.6|30915.3|30877|277
1644458100000|2022-02-10 01:55:00|30920.1|30900.1|30934.2|30884.2|30939|30903.9|30917.3|30877|303
1644458400000|2022-02-10 02:00:00|30934.1|30884.1|30919.6|30899.6|30936|30903.9|30916.9|30882.5|341
1644458700000|2022-02-10 02:05:00|30919.7|30899.7|30922.5|30902.5|30936.7|30903.4|30918.9|30883.9|278
1644459000000|2022-02-10 02:10:00|30922.3|30902.3|30937.8|30887.8|30940|30905.8|30920.9|30885|241
1644459300000|2022-02-10 02:15:00|30923.6|30903.6|30923.9|30903.9|30941|30907.7|30921.7|30886.5|271
1644459600000|2022-02-10 02:20:00|30922.8|30902.8|30923.5|30903.5|30939.9|30907.9|30921.7|30886.5|234
1644459900000|2022-02-10 02:25:00|30922.1|30902.1|30923.5|30903.5|30938.2|30905.1|30919.5|30884.4|254
1644460200000|2022-02-10 02:30:00|30923|30903|30928.5|30878.5|30935.3|30903.8|30918.4|30868.5|380
1644460500000|2022-02-10 02:35:00|30927.9|30877.9|30913.5|30893.5|30934|30897.8|30908|30864|444
1644460800000|2022-02-10 02:40:00|30912.9|30892.9|30930.6|30880.6|30932.9|30899.9|30910.4|30875.5|305
1644461100000|2022-02-10 02:45:00|30929.5|30879.5|30916.1|30896.1|30932.3|30900.7|30910.6|30873.2|321
1644461400000|2022-02-10 02:50:00|30916.4|30896.4|30922.2|30872.2|30932.6|30899.7|30912.1|30871.1|371
1644461700000|2022-02-10 02:55:00|30921.8|30871.8|30920.9|30870.9|30931.1|30881.1|30918.6|30868|419
1644462000000|2022-02-10 03:00:00|30921.4|30871.4|30927.7|30877.7|30932.4|30898|30908.9|30870.9|354
1644462300000|2022-02-10 03:05:00|30927.8|30877.8|30917|30897|30933.2|30900.7|30913.4|30875.3|404
1644462600000|2022-02-10 03:10:00|30918.5|30898.5|30932.5|30882.5|30934.5|30898.5|30912.1|30877.8|333
1644462900000|2022-02-10 03:15:00|30932.6|30882.6|30926.2|30876.2|30933.2|30899.4|30910.1|30875.6|342
1644463200000|2022-02-10 03:20:00|30927.9|30877.9|30924|30874|30929.4|30896.7|30905.8|30868|292
1644463500000|2022-02-10 03:25:00|30922.8|30872.8|30909.3|30889.3|30931.7|30893.3|30907|30869.9|340
1644463800000|2022-02-10 03:30:00|30909.8|30889.8|30912.7|30892.7|30930.4|30896.4|30908.8|30872.6|364
1644464100000|2022-02-10 03:35:00|30914.5|30894.5|30925.8|30875.8|30931.4|30898.9|30910.2|30873|320
1644464400000|2022-02-10 03:40:00|30926|30876|30921.9|30871.9|30930.2|30895.8|30906.6|30864|331
1644464700000|2022-02-10 03:45:00|30921.8|30871.8|30922.7|30872.7|30927.1|30892.9|30906|30866.3|273
1644465000000|2022-02-10 03:50:00|30922.5|30872.5|30918|30868|30924.4|30891.3|30904.3|30863.1|372
1644465300000|2022-02-10 03:55:00|30918.3|30868.3|30921.8|30871.8|30925.8|30888.9|30902.4|30866.6|299
1644465600000|2022-02-10 04:00:00|30924.2|30874.2|30915.5|30865.5|30924.5|30892.7|30901.2|30863.8|394
1644465900000|2022-02-10 04:05:00|30914.7|30864.7|30913.4|30863.4|30919|30884.3|30899.4|30857|364
1644466200000|2022-02-10 04:10:00|30913.9|30863.9|30915.6|30865.6|30919|30884.8|30899.8|30857|319
1644466500000|2022-02-10 04:15:00|30915.5|30865.5|30910.2|30860.2|30919.2|30884.5|30895.4|30859.9|248
1644466800000|2022-02-10 04:20:00|30900.1|30880.1|30914.7|30864.7|30916|30881.1|30892.7|30853.5|269
1644467100000|2022-02-10 04:25:00|30913.6|30863.6|30912.8|30862.8|30920.4|30885.7|30897.3|30860.2|311
1644467400000|2022-02-10 04:30:00|30912.9|30862.9|30916|30866|30922.3|30885|30901.3|30861.6|347
1644467700000|2022-02-10 04:35:00|30916.9|30866.9|30915.7|30865.7|30921.1|30884.7|30898.5|30862|272
1644468000000|2022-02-10 04:40:00|30917.2|30867.2|30919.2|30869.2|30925.3|30890|30903.2|30866.3|263
1644468300000|2022-02-10 04:45:00|30920|30870|30931.7|30881.7|30931.7|30897.3|30906.3|30868.6|321
1644468600000|2022-02-10 04:50:00|30930.4|30880.4|30924.5|30874.5|30933.5|30899.5|30909.8|30872|296
1644468900000|2022-02-10 04:55:00|30925.4|30875.4|30912.2|30892.2|30930.1|30896.9|30909.3|30867.6|313
1644469200000|2022-02-10 05:00:00|30911|30891|30920.7|30870.7|30927.9|30893.2|30907.9|30863|333
1644469500000|2022-02-10 05:05:00|30921|30870.2|30921.8|30871.8|30927|30891.5|30906.5|30863|209
1644469800000|2022-02-10 05:10:00|30920.8|30870.8|30922.8|30872.8|30924.9|30888|30904.6|30868.2|228
1644470100000|2022-02-10 05:15:00|30922.7|30872.7|30926.5|30876.5|30932|30892.6|30911.4|30867|219
1644470400000|2022-02-10 05:20:00|30913.6|30893.6|30912|30892|30929.8|30894.8|30908.4|30868.9|270
1644470700000|2022-02-10 05:25:00|30926.8|30876.8|30909.7|30889.7|30930.3|30894|30905.5|30870.8|291
1644471000000|2022-02-10 05:30:00|30908.9|30888.9|30927.8|30877.8|30929.2|30889.7|30908.4|30870.2|302
1644471300000|2022-02-10 05:35:00|30928.3|30878.3|30920.9|30870.9|30928.3|30891.9|30904.4|30869.2|254
1644471600000|2022-02-10 05:40:00|30922.2|30872.2|30921.6|30871.6|30927.1|30892.8|30906.9|30869|269
1644471900000|2022-02-10 05:45:00|30921.7|30871.7|30906.6|30886.6|30929.5|30890.1|30904.4|30867.4|295
1644472200000|2022-02-10 05:50:00|30905.9|30885.9|30927.4|30877.4|30930.5|30897.4|30905.8|30867.9|246
1644472500000|2022-02-10 05:55:00|30928|30878|30920.6|30870.6|30928|30894.1|30906.7|30867.3|365
1644472800000|2022-02-10 06:00:00|30920.4|30870.4|30907.3|30887.3|30924.4|30889.5|30900.7|30866.5|400
1644473100000|2022-02-10 06:05:00|30907.6|30887.6|30899.1|30879.1|30925.3|30887.7|30898.6|30865|317
1644473400000|2022-02-10 06:10:00|30900.3|30880.3|30907.2|30857.2|30923.7|30889.2|30895.1|30857|385
1644473700000|2022-02-10 06:15:00|30907.1|30857.1|30893.2|30873.2|30909.6|30874.9|30889.4|30854.5|248
1644474000000|2022-02-10 06:20:00|30894.4|30874.4|30916.7|30866.7|30918.4|30883.1|30893|30860|367
1644474300000|2022-02-10 06:25:00|30916.9|30866.9|30921.2|30871.2|30922.9|30883.2|30903.2|30866.3|322
1644474600000|2022-02-10 06:30:00|30921.1|30871.1|30915.7|30865.7|30921.5|30882.6|30898.8|30864.6|282
1644474900000|2022-02-10 06:35:00|30915.8|30865.8|30914|30864|30915.8|30873.4|30890.7|30856.8|360
1644475200000|2022-02-10 06:40:00|30913.9|30863.9|30912.6|30862.6|30915.4|30879.2|30896.7|30860.1|272
1644475500000|2022-02-10 06:45:00|30911.2|30861.2|30915.5|30865.5|30916.7|30878.5|30897.2|30860.6|268
1644475800000|2022-02-10 06:50:00|30915.3|30865.3|30906.7|30856.7|30917.8|30882.4|30887|30852.1|355
1644476100000|2022-02-10 06:55:00|30906.8|30856.8|30907.2|30857.2|30913.7|30878.4|30888.2|30851.6|418
1644476400000|2022-02-10 07:00:00|30892.3|30872.3|30889.8|30869.8|30910.5|30876.1|30885.1|30849.7|475
1644476700000|2022-02-10 07:05:00|30889.7|30869.7|30886.5|30866.5|30910.5|30874.1|30879.8|30851.4|443
1644477000000|2022-02-10 07:10:00|30886.6|30866.6|30879.7|30859.7|30903.5|30868.9|30876.6|30849.5|384
1644477300000|2022-02-10 07:15:00|30879.4|30859.4|30876.9|30856.9|30883.1|30863.1|30874|30854|469
1644477600000|2022-02-10 07:20:00|30877.2|30857.2|30884.6|30864.6|30900.4|30866.7|30872.6|30841.1|441
1644477900000|2022-02-10 07:25:00|30885|30865|30902.8|30882.8|30907.7|30882.9|30885|30857.7|407
1644478200000|2022-02-10 07:30:00|30903|30883|30907|30887|30912.5|30892.5|30896.2|30876.2|504
1644478500000|2022-02-10 07:35:00|30906.8|30886.8|30898.4|30878.4|30910.7|30890.7|30897.6|30877.6|417
1644478800000|2022-02-10 07:40:00|30897.5|30877.5|30872.8|30852.8|30899.5|30879.5|30872.3|30852.3|486
1644479100000|2022-02-10 07:45:00|30872.7|30852.7|30884.5|30864.5|30889.2|30869.2|30872.2|30852.2|500
1644479400000|2022-02-10 07:50:00|30884.4|30864.4|30869|30849|30887.3|30867.3|30862.5|30842.5|569
1644479700000|2022-02-10 07:55:00|30868.8|30848.8|30862.1|30842.1|30872.2|30852.2|30860|30840|631
1644480000000|2022-02-10 08:00:00|30863.5|30843.5|30863.9|30843.9|30870.4|30850.4|30851|30831|793
1644480300000|2022-02-10 08:05:00|30864.7|30844.7|30871.6|30851.6|30872.5|30852.5|30837.7|30817.7|702
1644480600000|2022-02-10 08:10:00|30872.2|30852.2|30865.2|30845.2|30872.2|30852.2|30859.8|30839.8|564
1644480900000|2022-02-10 08:15:00|30865|30845|30852.3|30832.3|30869.4|30849.4|30852|30832|613
1644481200000|2022-02-10 08:20:00|30851.9|30831.9|30867.5|30847.5|30871|30851|30850.9|30830.9|682
1644481500000|2022-02-10 08:25:00|30867.1|30847.1|30866.5|30846.5|30881.7|30861.7|30862.1|30842.1|792
1644481800000|2022-02-10 08:30:00|30866.6|30846.6|30895.4|30875.4|30895.4|30875.4|30863.9|30829.3|761
1644482100000|2022-02-10 08:35:00|30895.1|30875.1|30892.1|30872.1|30899.5|30879.5|30881|30861|714
1644482400000|2022-02-10 08:40:00|30891.8|30871.8|30910|30890|30916.7|30896.7|30888.3|30868.3|644
1644482700000|2022-02-10 08:45:00|30909.9|30889.9|30884.8|30864.8|30910|30890|30884.7|30864.7|577
1644483000000|2022-02-10 08:50:00|30883|30863|30872.7|30852.7|30884.8|30864.8|30869.4|30849.4|546
1644483300000|2022-02-10 08:55:00|30872.9|30852.9|30889.2|30869.2|30891.1|30871.1|30864.3|30844.3|741
1644483600000|2022-02-10 09:00:00|30889.1|30869.1|30884.4|30864.4|30892.5|30872.5|30879.4|30859.4|803
1644483900000|2022-02-10 09:05:00|30884.8|30864.8|30872.3|30852.3|30893.2|30873.2|30869.8|30834.8|907
1644484200000|2022-02-10 09:10:00|30871|30851|30902.2|30882.2|30917.3|30888.1|30869.3|30849.3|939
1644484500000|2022-02-10 09:15:00|30902.1|30882.1|30874.6|30854.6|30905|30885|30869.2|30841.9|853
1644484800000|2022-02-10 09:20:00|30875.3|30855.3|30878.1|30858.1|30896.5|30875.2|30866|30838.7|867
1644485100000|2022-02-10 09:25:00|30878.4|30858.4|30874.1|30854.1|30887.6|30867.6|30869.9|30849.9|754
1644485400000|2022-02-10 09:30:00|30874.2|30854.2|30895.5|30875.5|30897.3|30877.3|30873.4|30853.4|814
1644485700000|2022-02-10 09:35:00|30895.6|30875.6|30895.2|30875.2|30900.8|30880.8|30889|30869|645
1644486000000|2022-02-10 09:40:00|30895.4|30875.4|30891.8|30871.8|30898.2|30878.2|30889.8|30869.8|652
1644486300000|2022-02-10 09:45:00|30891.3|30871.3|30887.7|30867.7|30892.5|30872.5|30882.8|30862.8|529
1644486600000|2022-02-10 09:50:00|30887.6|30867.6|30877.6|30857.6|30914.9|30894.9|30875.5|30855.5|713
1644486900000|2022-02-10 09:55:00|30878.4|30858.4|30903.6|30883.6|30903.7|30883.7|30876|30856|736
1644487200000|2022-02-10 10:00:00|30903.5|30883.5|30889|30869|30908.3|30888.3|30888.3|30868.3|684
1644487500000|2022-02-10 10:05:00|30889.3|30869.3|30894.8|30874.8|30896.3|30876.3|30880.9|30860.9|578
1644487800000|2022-02-10 10:10:00|30895.1|30875.1|30898.2|30878.2|30900.7|30880.7|30886.3|30866.3|475
1644488100000|2022-02-10 10:15:00|30895.9|30875.9|30897.2|30877.2|30904.7|30884.7|30892.3|30872.3|501
1644488400000|2022-02-10 10:20:00|30897.1|30877.1|30891.7|30871.7|30898.6|30878.6|30876.5|30856.5|556
1644488700000|2022-02-10 10:25:00|30891|30871|30905.5|30885.5|30906.9|30886.9|30889.9|30869.9|650
1644489000000|2022-02-10 10:30:00|30906|30886|30904.3|30884.3|30911.4|30891.4|30900.2|30880.2|475
1644489300000|2022-02-10 10:35:00|30903.6|30883.6|30905.2|30885.2|30914.9|30894.9|30898.4|30878.4|654
1644489600000|2022-02-10 10:40:00|30904.7|30884.7|30909.8|30889.8|30914.7|30894.7|30898.6|30878.6|674
1644489900000|2022-02-10 10:45:00|30909.7|30889.7|30945.2|30925.2|30949.1|30929.1|30906.8|30886.8|776
1644490200000|2022-02-10 10:50:00|30945|30925|30970.4|30950.4|30972.2|30952.2|30938.6|30918.6|724
1644490500000|2022-02-10 10:55:00|30972.3|30952.3|30978.2|30958.2|30980.8|30960.8|30961.2|30941.2|668
1644490800000|2022-02-10 11:00:00|30977.5|30957.5|30945.1|30925.1|30982.9|30962.9|30940.3|30920.3|741
1644491100000|2022-02-10 11:05:00|30944.6|30924.6|30966.2|30946.2|30972.2|30952.2|30944.6|30924.6|572
1644491400000|2022-02-10 11:10:00|30966.1|30946.1|30960.7|30940.7|30976.2|30956.2|30960.7|30940.7|565
1644491700000|2022-02-10 11:15:00|30961.4|30941.4|30948.9|30928.9|30965.6|30945.6|30945.8|30925.8|683
1644492000000|2022-02-10 11:20:00|30948.7|30928.7|30954.2|30934.2|30962.8|30942.8|30945.7|30925.7|531
1644492300000|2022-02-10 11:25:00|30954|30934|30958.8|30938.8|30963.1|30943.1|30949.6|30929.6|621
1644492600000|2022-02-10 11:30:00|30958.9|30938.9|30962.1|30942.1|30967|30947|30957.5|30937.5|566
1644492900000|2022-02-10 11:35:00|30962.2|30942.2|30977.1|30957.1|30979.3|30959.3|30953.3|30933.3|666
1644493200000|2022-02-10 11:40:00|30977.9|30957.9|30980.2|30960.2|30982.5|30962.5|30961.8|30941.8|595
1644493500000|2022-02-10 11:45:00|30979.5|30959.5|30994.7|30974.7|31006.3|30986.3|30979.5|30959.5|575
1644493800000|2022-02-10 11:50:00|30994.3|30974.3|30988.6|30968.6|30999.1|30979.1|30984.2|30964.2|539
1644494100000|2022-02-10 11:55:00|30989|30969|30993.1|30973.1|30996.2|30976.2|30984.3|30964.3|546
1644494400000|2022-02-10 12:00:00|30992.2|30972.2|30959.1|30939.1|30996.4|30976.4|30958.4|30938.4|669
1644494700000|2022-02-10 12:05:00|30961.2|30941.2|30969.3|30949.3|30972.4|30952.4|30955.6|30935.6|581
1644495000000|2022-02-10 12:10:00|30967.1|30947.1|30970.1|30950.1|30972|30952|30960.3|30940.3|698
1644495300000|2022-02-10 12:15:00|30970|30950|30963.4|30943.4|30973.8|30953.8|30960.7|30940.7|476
1644495600000|2022-02-10 12:20:00|30963.5|30943.5|30962.2|30942.2|30966.2|30946.2|30959.2|30939.2|413
1644495900000|2022-02-10 12:25:00|30962.3|30942.3|30957.2|30937.2|30962.3|30942.3|30952|30932|452
1644496200000|2022-02-10 12:30:00|30957.5|30937.5|30943.5|30923.5|30966.1|30946.1|30939|30919|593
1644496500000|2022-02-10 12:35:00|30943.1|30923.1|30955.7|30935.7|30958.5|30938.5|30939.1|30919.1|554
1644496800000|2022-02-10 12:40:00|30954|30934|30939.8|30919.8|30956|30936|30938.9|30918.9|757
1644497100000|2022-02-10 12:45:00|30940|30920|30947|30927|30962.9|30942.9|30938.7|30918.7|684
1644497400000|2022-02-10 12:50:00|30945.8|30925.8|30955|30935|30955|30935|30940.9|30920.9|529
1644497700000|2022-02-10 12:55:00|30953.8|30933.8|30951.9|30931.9|30956.1|30936.1|30942.3|30922.3|636
1644498000000|2022-02-10 13:00:00|30952|30932|30945.2|30925.2|30957|30937|30944.6|30924.6|567
1644498300000|2022-02-10 13:05:00|30946|30926|30943|30923|30950.6|30930.6|30940.7|30920.7|503
1644498600000|2022-02-10 13:10:00|30943.3|30923.3|30967.2|30947.2|30991.6|30961|30938.4|30918.4|618
1644498900000|2022-02-10 13:15:00|30967|30947|30991.6|30971.6|30991.9|30971.9|30966.3|30946.3|740
1644499200000|2022-02-10 13:20:00|30990.6|30970.6|30981.5|30961.5|30990.6|30970.6|30981.2|30961.2|615
1644499500000|2022-02-10 13:25:00|30978.7|30958.7|31031.4|30911.4|31031.4|30984.7|30977.5|30906.2|702
1644499800000|2022-02-10 13:30:00|31035.7|30915.7|31178.1|31158.1|31196.8|31159.1|31025.9|30905.9|1173
1644500100000|2022-02-10 13:35:00|31175.8|31155.8|31084.3|31064.3|31199.8|31169|31072.1|31052.1|1146
1644500400000|2022-02-10 13:40:00|31087.3|31067.3|31117.3|31097.3|31137.7|31117.7|31085|31065|1136
1644500700000|2022-02-10 13:45:00|31116.2|31096.2|31178.7|31158.7|31190.6|31170.6|31112.3|31081.8|1060
1644501000000|2022-02-10 13:50:00|31180|31160|31152.9|31132.9|31192.2|31172.2|31144|31124|1078
1644501300000|2022-02-10 13:55:00|31151.2|31131.2|31103.4|31083.4|31167.1|31147.1|31089.7|31069.7|1042
1644501600000|2022-02-10 14:00:00|31104|31084|31159.8|31139.8|31170.1|31150.1|31104|31084|1081
1644501900000|2022-02-10 14:05:00|31159.9|31139.9|31174.1|31154.1|31174.6|31154.6|31145.1|31125.1|1005
1644502200000|2022-02-10 14:10:00|31172.9|31152.9|31221.5|31201.5|31228.5|31208.5|31165.3|31145.3|1048
1644502500000|2022-02-10 14:15:00|31221.3|31201.3|31214.8|31194.8|31235|31215|31201.2|31173.5|996
1644502800000|2022-02-10 14:20:00|31214.7|31194.7|31238.4|31218.4|31262.3|31242.3|31208.3|31188.3|1025
1644503100000|2022-02-10 14:25:00|31239.3|31219.3|31232.5|31212.5|31264.5|31244.5|31218.8|31191.6|1057
1644503400000|2022-02-10 14:30:00|31233.6|31213.6|31189.9|31169.9|31250.8|31230.8|31177.5|31157.5|1055
1644503700000|2022-02-10 14:35:00|31189.3|31169.3|31098.8|31078.8|31191.7|31171.7|31095.8|31075.8|1011
1644504000000|2022-02-10 14:40:00|31100.1|31080.1|31107.3|31087.3|31128.9|31108.9|31085.6|31065.6|965
1644504300000|2022-02-10 14:45:00|31107.1|31087.1|31097.2|31077.2|31121.2|31101.2|31092.5|31072.5|948
1644504600000|2022-02-10 14:50:00|31098|31078|31071.8|31051.8|31099|31079|31066.4|31046.4|876
1644504900000|2022-02-10 14:55:00|31071.3|31051.3|31077.5|31057.5|31103.5|31083.5|31062.3|31042.3|918
1644505200000|2022-02-10 15:00:00|31076.8|31056.8|31025|31005|31076.8|31056.8|31015.9|30995.9|1014
1644505500000|2022-02-10 15:05:00|31026.6|31006.6|30987.1|30967.1|31030.2|31010.2|30968.7|30948.7|1069
1644505800000|2022-02-10 15:10:00|30985.5|30965.5|30976.3|30956.3|30998.5|30978.5|30956.5|30936.5|1032
1644506100000|2022-02-10 15:15:00|30976.2|30956.2|30977.9|30957.9|30982.1|30962.1|30951.7|30931.7|962
1644506400000|2022-02-10 15:20:00|30978.2|30958.2|30980.1|30960.1|30993.2|30973.2|30962.8|30942.8|868
1644506700000|2022-02-10 15:25:00|30980|30960|30936.6|30916.6|30988.1|30968.1|30934.8|30914.8|955
1644507000000|2022-02-10 15:30:00|30937|30917|30861.5|30841.5|30939.4|30919.4|30841.5|30821.5|1077
1644507300000|2022-02-10 15:35:00|30862.5|30842.5|30886.2|30866.2|30902.8|30878.9|30844.5|30824.5|1051
1644507600000|2022-02-10 15:40:00|30885.9|30865.9|30886.8|30866.8|30902.8|30878.2|30874.9|30838.3|1023
1644507900000|2022-02-10 15:45:00|30887.8|30867.8|30878.7|30858.7|30904.3|30877.5|30873|30836.5|967
1644508200000|2022-02-10 15:50:00|30881.9|30861.9|30892.6|30872.6|30905.3|30883.2|30867.2|30847.2|1046
1644508500000|2022-02-10 15:55:00|30892.8|30872.8|30882.4|30862.4|30918.3|30898.3|30871|30850.9|1096
1644508800000|2022-02-10 16:00:00|30882.2|30862.2|30858.9|30838.9|30882.2|30862.2|30845.5|30825.5|1032
1644509100000|2022-02-10 16:05:00|30859.2|30839.2|30843|30823|30859.7|30839.7|30813.5|30793.5|965
1644509400000|2022-02-10 16:10:00|30842.2|30822.2|30829|30779|30845.6|30825.6|30789.3|30757.9|928
1644509700000|2022-02-10 16:15:00|30828.8|30778.8|30793.5|30773.5|30833.1|30798.8|30761.5|30730.3|969
1644510000000|2022-02-10 16:20:00|30793.2|30773.2|30809.4|30789.4|30818.2|30798.2|30789.5|30769.5|887
1644510300000|2022-02-10 16:25:00|30810.4|30790.4|30811.5|30791.5|30820.6|30800.6|30803|30783|836
1644510600000|2022-02-10 16:30:00|30810.7|30790.7|30829.5|30809.5|30853.4|30820.8|30801.9|30781.9|839
1644510900000|2022-02-10 16:35:00|30828.7|30808.7|30842.9|30822.9|30860.6|30822.9|30820.2|30786.9|1002
1644511200000|2022-02-10 16:40:00|30842.5|30822.5|30844.3|30824.3|30877.5|30838.2|30828.6|30795.3|1014
1644511500000|2022-02-10 16:45:00|30844.4|30824.4|30826.7|30776.7|30866.2|30830|30810.6|30772.8|869
1644511800000|2022-02-10 16:50:00|30824.9|30774.9|30797.9|30777.9|30825.4|30795.8|30796.5|30772.3|908
1644512100000|2022-02-10 16:55:00|30798.7|30778.7|30801.8|30781.8|30805.9|30785.9|30789.3|30769.3|918
1644512400000|2022-02-10 17:00:00|30800.3|30780.3|30820.6|30800.6|30838.2|30803.7|30799.8|30776|803
1644512700000|2022-02-10 17:05:00|30820.2|30800.2|30812.4|30792.4|30833.9|30806.7|30809.2|30774.1|664
1644513000000|2022-02-10 17:10:00|30812.2|30792.2|30819|30799|30836.1|30803.4|30805.1|30775.8|636
1644513300000|2022-02-10 17:15:00|30818.4|30798.4|30819.9|30799.9|30847.2|30815.3|30814.4|30778.2|682
1644513600000|2022-02-10 17:20:00|30820.2|30800.2|30823.7|30803.7|30829.6|30809.6|30812.4|30776.9|619
1644513900000|2022-02-10 17:25:00|30823.9|30803.9|30833|30813|30836.5|30816.5|30823|30803|592
1644514200000|2022-02-10 17:30:00|30833.1|30813.1|30842.5|30822.5|30844.1|30824.1|30827.9|30807.9|626
1644514500000|2022-02-10 17:35:00|30842.6|30822.6|30827.2|30807.2|30847.3|30827.3|30821.9|30801.9|571
1644514800000|2022-02-10 17:40:00|30827.3|30807.3|30819.3|30799.3|30827.3|30807.3|30817.2|30797.2|461
1644515100000|2022-02-10 17:45:00|30819.7|30799.7|30878|30828|30906.5|30874.3|30817.6|30797.6|793
1644515400000|2022-02-10 17:50:00|30879|30829|30895.2|30835.5|30906.3|30866.6|30864.6|30826|920
1644515700000|2022-02-10 17:55:00|30893.8|30835.1|30879.3|30859.3|30906|30862|30855.6|30817.7|1044
1644516000000|2022-02-10 18:00:00|30882.3|30862.3|30860.6|30840.6|30898.9|30867.7|30857.1|30837.1|1045
1644516300000|2022-02-10 18:05:00|30860|30840|30855.5|30835.5|30886.4|30852.8|30850.2|30819.1|1053
1644516600000|2022-02-10 18:10:00|30855.9|30835.9|30859.3|30839.3|30877.1|30842.6|30842.8|30808.5|1012
1644516900000|2022-02-10 18:15:00|30860.9|30840.9|30885.8|30835.8|30887.8|30853.2|30855.7|30823.2|946
1644517200000|2022-02-10 18:20:00|30885.5|30835.5|30868.4|30848.4|30891.7|30858.5|30860.3|30822|770
1644517500000|2022-02-10 18:25:00|30868.6|30848.6|30878.5|30858.5|30895.2|30861.9|30855|30822.8|765
1644517800000|2022-02-10 18:30:00|30878.1|30858.1|30881.2|30861.2|30902.3|30866.6|30870.6|30837.9|772
1644518100000|2022-02-10 18:35:00|30882.3|30862.3|30903.7|30883.7|30914.5|30894.5|30880.6|30860.6|912
1644518400000|2022-02-10 18:40:00|30902.3|30882.3|30901|30881|30911|30891|30890.4|30870.4|813
1644518700000|2022-02-10 18:45:00|30900|30880|30898.7|30878.7|30910.7|30890.7|30893.1|30873.1|700
1644519000000|2022-02-10 18:50:00|30897.5|30877.5|30904.4|30884.4|30906.6|30886.6|30895.1|30875.1|616
1644519300000|2022-02-10 18:55:00|30903.9|30883.9|30908.2|30888.2|30917.2|30897.2|30899|30879|710
1644519600000|2022-02-10 19:00:00|30908.7|30888.7|30916.8|30896.8|30918.4|30898.4|30904.2|30884.2|683
1644519900000|2022-02-10 19:05:00|30917.4|30897.4|30918.5|30898.5|30933.2|30913.2|30914.7|30894.7|688
1644520200000|2022-02-10 19:10:00|30918.4|30898.4|30934.7|30914.7|30937|30917|30914|30894|626
1644520500000|2022-02-10 19:15:00|30934.5|30914.5|30954.4|30934.4|30954.7|30934.7|30934.5|30914.5|697
1644520800000|2022-02-10 19:20:00|30954.8|30934.8|30934.4|30914.4|30955.9|30935.9|30934.3|30914.3|675
1644521100000|2022-02-10 19:25:00|30934.5|30914.5|30939|30919|30940.8|30920.8|30923.3|30903.3|608
1644521400000|2022-02-10 19:30:00|30939.1|30919.1|30939.2|30919.2|30942.1|30922.1|30933.8|30913.8|513
1644521700000|2022-02-10 19:35:00|30940.4|30920.4|30942.2|30922.2|30947.8|30927.8|30933.1|30913.1|606
1644522000000|2022-02-10 19:40:00|30942.1|30922.1|30959.8|30939.8|30961|30941|30939.2|30919.2|612
1644522300000|2022-02-10 19:45:00|30960.6|30940.6|30957.9|30937.9|30962.3|30942.3|30950.7|30930.7|547
1644522600000|2022-02-10 19:50:00|30959|30939|30962.3|30942.3|30965.5|30945.5|30955|30935|646
1644522900000|2022-02-10 19:55:00|30963.4|30943.4|30973.4|30953.4|30979.8|30959.8|30949.4|30929.4|823
1644523200000|2022-02-10 20:00:00|30973.6|30953.6|30973.7|30953.7|30984.2|30964.2|30971.7|30951.7|738
1644523500000|2022-02-10 20:05:00|30971.7|30951.7|30965.2|30945.2|30973.5|30953.5|30961.8|30941.8|605
1644523800000|2022-02-10 20:10:00|30965|30945|30964.3|30944.3|30983.6|30951.2|30957|30924|600
1644524100000|2022-02-10 20:15:00|30964.5|30944.5|30974.5|30954.5|30976.7|30956.7|30961.3|30941.3|578
1644524400000|2022-02-10 20:20:00|30974.3|30954.3|30973.1|30953.1|30992.9|30961.7|30970|30939.3|540
1644524700000|2022-02-10 20:25:00|30973.2|30953.2|30966.5|30946.5|30993.5|30958.5|30958.1|30929.4|697
1644525000000|2022-02-10 20:30:00|30967.2|30947.2|30975.9|30955.9|30979|30959|30960.9|30928.9|899
1644525300000|2022-02-10 20:35:00|30977.9|30957.9|30985.2|30965.2|30995.8|30966|30974.7|30944|723
1644525600000|2022-02-10 20:40:00|30985.4|30965.4|30985|30965|30990.5|30970.5|30980.3|30960.3|682
1644525900000|2022-02-10 20:45:00|30984.9|30964.9|31003.3|30944.4|31057.5|30975.7|30982.4|30907.1|1086
1644526200000|2022-02-10 20:50:00|31012.6|30956.4|31017|30951.9|31047.4|30978.3|30989.2|30910.6|925
1644526500000|2022-02-10 20:55:00|31019.7|30954.6|31027.8|30974.4|31048.7|30990.6|30995.5|30938.7|807
1644526800000|2022-02-10 21:00:00|31026.7|30975.1|31023.5|30973.5|31036.4|30990.9|31009|30963.5|646
1644527100000|2022-02-10 21:05:00|31024.8|30974.8|31018|30968|31040.4|30986.5|30993.4|30957.4|814
1644527400000|2022-02-10 21:10:00|31015|30965|31017.5|30967.5|31033.1|30984.3|30998.7|30953.3|761
1644527700000|2022-02-10 21:15:00|31018.5|30968.5|31033.1|30983.1|31034.9|31001.7|31003.4|30964.1|571
1644528000000|2022-02-10 21:20:00|31031.9|30981.9|31050.7|31000.7|31050.7|31014.9|31011.6|30974.3|556
1644528300000|2022-02-10 21:25:00|31049.5|30999.5|31047.3|31027.3|31076.8|31045.7|31031.3|30999.3|580
1644528600000|2022-02-10 21:30:00|31044.2|31024.2|31033.5|31013.5|31060|31029.4|31031.8|30964.2|531
1644528900000|2022-02-10 21:35:00|31033.2|31013.2|30999|30979|31041.8|31013.5|30996.4|30955.9|565
1644529200000|2022-02-10 21:40:00|30998.9|30978.9|30995.8|30975.8|31018|30988.7|30995.8|30952.1|470
1644529500000|2022-02-10 21:45:00|30997.4|30977.4|31000.8|30980.8|31018.6|30984|30994.4|30958.9|409
1644529800000|2022-02-10 21:50:00|31014|30964|31008|30958|31023|30970.3|31002.5|30950.9|336
1644530100000|2022-02-10 21:55:00|31009.5|30959.5|31012.6|30962.6|31031.9|30972.2|31005.2|30945.8|323
1644530400000|2022-02-10 22:00:00|30988.2|30908.8|31004|30884|31010.2|30908.8|30986.5|30872.5|58
1644530700000|2022-02-10 22:05:00|31003.9|30883.9|31004.8|30884.8|31006.4|30886.4|30999.7|30879.7|59
1644531000000|2022-02-10 22:10:00|31004.2|30884.2|31008.1|30888.1|31014|30904.7|30984.6|30873.5|229
1644531300000|2022-02-10 22:15:00|31007.7|30887.7|31004.3|30885.9|31023.1|30913.1|30989.3|30869.3|186
1644531600000|2022-02-10 22:20:00|31003.7|30883.7|31005.3|30885.3|31018.1|30912.9|30990.2|30870.2|271
1644531900000|2022-02-10 22:25:00|31006.9|30886.9|31009.8|30915.9|31032|30931.7|30996.9|30879.2|292
1644532200000|2022-02-10 22:30:00|31011.1|30917.3|31031.2|30911.2|31034.4|30944.2|30999.5|30900.3|284
1644532500000|2022-02-10 22:35:00|31035.8|30915.8|31013.7|30926.2|31035.8|30944.9|30997.9|30904.1|183
1644532800000|2022-02-10 22:40:00|31000.4|30928.8|31019.2|30909|31040.5|30941.1|30999.9|30902|227
1644533100000|2022-02-10 22:45:00|31019.1|30899.1|31020.6|30935.6|31035.7|30940.6|31008.1|30896.1|299
1644533400000|2022-02-10 22:50:00|31022.6|30934.4|31029|30917.9|31033.8|30949.6|31013.4|30898.9|357
1644533700000|2022-02-10 22:55:00|31027.3|30921.1|31030.6|30927|31044|30955.9|31016.6|30906.3|349
1644534000000|2022-02-10 23:00:00|31034.2|30920.2|31074.7|30976.7|31090.1|31004|31019.3|30910.5|791
1644534300000|2022-02-10 23:05:00|31073.9|30977.7|31056.3|30990.7|31094.6|31011|31048.4|30971.1|540
1644534600000|2022-02-10 23:10:00|31058|30991.5|31043.1|30992.6|31071.3|31007.3|31038.9|30971.2|434
1644534900000|2022-02-10 23:15:00|31045.3|30991.1|31051.9|30989|31058.7|31003.1|31023.1|30977.3|508
1644535200000|2022-02-10 23:20:00|31052.3|30983.5|31049.6|30992.5|31059.3|31012.7|31031|30981.5|435
1644535500000|2022-02-10 23:25:00|31050|30992|31077.8|31021.9|31081.8|31024.2|31023.8|30978.5|494
1644535800000|2022-02-10 23:30:00|31078.2|31021.4|31068.2|31017|31094.9|31038.3|31054.4|31003.5|589
1644536100000|2022-02-10 23:35:00|31083.4|31020.1|31061.2|31009.1|31083.4|31031.6|31036.9|30993|459
1644536400000|2022-02-10 23:40:00|31067.6|31002|31059.5|31005.2|31073.5|31030|31039.1|30996|361
1644536700000|2022-02-10 23:45:00|31057.3|31002.1|31049.2|30998.4|31062.4|31021.2|31031.4|30983|369
1644537000000|2022-02-10 23:50:00|31048.9|30998.9|31055.6|30976.1|31060.9|30999.4|31028.4|30954.9|572
1644537300000|2022-02-10 23:55:00|31055.8|30974|31055|30983.9|31060.6|30989.1|31039.4|30960.8|526
1644537600000|2022-02-11 00:00:00|31054.4|30983.7|31066.8|30993.5|31074|31003.5|31042.4|30971.9|599
1644537900000|2022-02-11 00:05:00|31063.4|30993.2|31062.7|31003.1|31076.1|31012.1|31042|30972.9|650
1644538200000|2022-02-11 00:10:00|31062|31003.3|31054.3|30991.4|31073.2|31011.8|31047.7|30984.5|442
1644538500000|2022-02-11 00:15:00|31054.1|30983|31070.5|31009.1|31076.5|31020.8|31049.5|30983|551
1644538800000|2022-02-11 00:20:00|31070.3|31008.8|31095.9|31034|31122.2|31053|31069|31005.1|793
1644539100000|2022-02-11 00:25:00|31099.8|31033.1|31118.8|31055.3|31124.4|31065.9|31089.6|31026.6|660
1644539400000|2022-02-11 00:30:00|31117.2|31056.7|31111.3|31045.4|31124|31070.2|31100.2|31030.6|808
1644539700000|2022-02-11 00:35:00|31111.7|31043.4|31105.8|31051.7|31115.4|31051.7|31088.4|31022.3|994
1644540000000|2022-02-11 00:40:00|31106.4|31049.7|31102.8|31041.4|31113.3|31058.9|31092.3|31027.2|1039
1644540300000|2022-02-11 00:45:00|31103.1|31041.6|31101.4|31025.8|31118.9|31054.9|31092.3|31017.8|782
1644540600000|2022-02-11 00:50:00|31100.7|31025.5|31088.9|31019.3|31105.6|31042.1|31082.2|31016.5|909
1644540900000|2022-02-11 00:55:00|31085|31015.3|31082.3|31013.7|31095.3|31026.9|31073.4|31006.8|786
1644541200000|2022-02-11 01:00:00|31082|31022.6|31085.1|31017.1|31097|31035.8|31072.7|31006.2|661
1644541500000|2022-02-11 01:05:00|31084.1|31017.6|31076.5|31013.6|31087.7|31025|31068.4|30999.7|564
1644541800000|2022-02-11 01:10:00|31075.2|31014.1|31091.2|31026.6|31097.4|31032.2|31074|31007.1|499
1644542100000|2022-02-11 01:15:00|31091.3|31026.7|31082.6|31013|31099.7|31036.2|31074.1|31006.1|485
1644542400000|2022-02-11 01:20:00|31080.8|31015.7|31074.9|31009.5|31087.3|31025|31072.4|31003|417
1644542700000|2022-02-11 01:25:00|31074.1|31008.3|31082|31019.6|31086.7|31025.4|31070.9|31006.3|373
1644543000000|2022-02-11 01:30:00|31082.2|31019.9|31090.5|31028.8|31093.6|31032.2|31076.9|31011.5|437
1644543300000|2022-02-11 01:35:00|31089|31031|31083.5|31027.1|31092.3|31033.1|31080.2|31013.1|353
1644543600000|2022-02-11 01:40:00|31083.6|31028.2|31061.9|30996.7|31086.6|31029.3|31055.9|30988.8|534
1644543900000|2022-02-11 01:45:00|31061.8|31001.5|31070|31002.2|31083.1|31023.8|31057.1|30993.7|513
1644544200000|2022-02-11 01:50:00|31073.1|30999|31064.5|30997.8|31073.1|31010.8|31055|30989.9|419
1644544500000|2022-02-11 01:55:00|31064.7|30998.5|31068.4|31001.8|31080.6|31017.5|31056.2|30994.8|393
1644544800000|2022-02-11 02:00:00|31071.9|31000.8|31072|31009.5|31079.8|31020.4|31063|30998|427
1644545100000|2022-02-11 02:05:00|31075.2|31005.6|31085.3|31013.6|31085.4|31023.1|31065.4|31000.4|378
1644545400000|2022-02-11 02:10:00|31078.9|31016.6|31077.9|31008.9|31092.9|31033.8|31074.1|31008.2|506
1644545700000|2022-02-11 02:15:00|31077.7|31010.3|31060.7|30999.9|31080.6|31020.7|31058.4|30993.8|463
1644546000000|2022-02-11 02:20:00|31059.3|31000.3|31071.3|31004.8|31073.5|31014.5|31057.8|30990.6|418
1644546300000|2022-02-11 02:25:00|31070.5|31005.3|31067.2|31005.4|31075|31014|31056.9|30993|378
1644546600000|2022-02-11 02:30:00|31067.7|31004.6|31062.4|30996.2|31070.3|31011.3|31053.1|30984|500
1644546900000|2022-02-11 02:35:00|31062.1|30995.5|31065.8|31006.6|31072.3|31013.6|31054.7|30992.6|423
1644547200000|2022-02-11 02:40:00|31070.5|30997.5|31074.5|31001.7|31074.5|31017.3|31059|30993.1|346
1644547500000|2022-02-11 02:45:00|31074.7|31000.9|31066.1|31003.3|31075.1|31016|31057.2|30987.6|432
1644547800000|2022-02-11 02:50:00|31065.2|31004.8|31067.8|31014.6|31075.7|31018.5|31058.4|30994.4|324
1644548100000|2022-02-11 02:55:00|31071.5|31007|31066.3|31006.9|31076.7|31018.2|31059.8|30988.5|464
1644548400000|2022-02-11 03:00:00|31066.5|31006.5|31078.2|31009.7|31084.1|31028.6|31063.1|30998.9|454
1644548700000|2022-02-11 03:05:00|31078.9|31008|31077.3|31021.6|31085|31027.2|31072|31003.7|336
1644549000000|2022-02-11 03:10:00|31080.6|31015|31072.8|31014.6|31091.5|31028.9|31062.6|30997.3|456
1644549300000|2022-02-11 03:15:00|31074.9|31012.4|31075.2|31020.6|31081.9|31023.7|31065.1|30997|454
1644549600000|2022-02-11 03:20:00|31075.9|31015.6|31074.7|31010.5|31081.8|31025|31068.8|31002.5|313
1644549900000|2022-02-11 03:25:00|31074.5|31011.2|31071.2|31008.9|31083|31021.9|31065.9|30993.5|294
1644550200000|2022-02-11 03:30:00|31073.1|31016.2|31079.7|31019.1|31085|31028|31065.8|31003|397
1644550500000|2022-02-11 03:35:00|31081.1|31015.5|31082.9|31032.9|31087.5|31032.9|31074.4|31005.2|299
1644550800000|2022-02-11 03:40:00|31082.4|31032.4|31087.6|31026.7|31096|31036.1|31078.7|31010.9|388
1644551100000|2022-02-11 03:45:00|31087|31027.5|31088.3|31024.5|31097.2|31039.6|31082.5|31017.8|385
1644551400000|2022-02-11 03:50:00|31089.2|31025.5|31096.7|31033.3|31100.3|31042.2|31084.2|31018|329
1644551700000|2022-02-11 03:55:00|31099.1|31027.9|31097.6|31031.7|31102.5|31044.8|31087.8|31020.7|358
1644552000000|2022-02-11 04:00:00|31097.2|31033|31104.8|31041.3|31113.2|31051.4|31091|31022.9|445
1644552300000|2022-02-11 04:05:00|31107.8|31042.2|31102.4|31041.1|31110.6|31051.2|31096|31030.9|374
1644552600000|2022-02-11 04:10:00|31101.3|31037.2|31109.4|31045.7|31119|31072.8|31092.8|31034.6|371
1644552900000|2022-02-11 04:15:00|31109.1|31046.7|31109.4|31054.3|31131.1|31071.7|31107.7|31042.3|542
1644553200000|2022-02-11 04:20:00|31110|31051.1|31117.3|31060.7|31132.6|31071.2|31109.6|31040.1|433
1644553500000|2022-02-11 04:25:00|31118.5|31059.5|31128.9|31069.4|31136.9|31078.1|31116.2|31050.9|429
1644553800000|2022-02-11 04:30:00|31128.6|31063.1|31133.6|31066.6|31140.8|31083.6|31126.8|31057.6|500
1644554100000|2022-02-11 04:35:00|31133.5|31066.3|31122.9|31062.7|31137.5|31078.9|31117.7|31055.1|509
1644554400000|2022-02-11 04:40:00|31123.5|31063.3|31131.6|31079.6|31142|31081.3|31115.2|31046|394
1644554700000|2022-02-11 04:45:00|31136.7|31070.7|31135.8|31078.2|31140.8|31081.5|31121.8|31061.4|385
1644555000000|2022-02-11 04:50:00|31136.6|31076.9|31140.7|31081.5|31149.8|31090.9|31133.9|31064.3|508
1644555300000|2022-02-11 04:55:00|31139.6|31081.3|31138.2|31069.7|31146|31087.3|31127.2|31067|448
1644555600000|2022-02-11 05:00:00|31138.9|31068.4|31126.2|31070.1|31138.9|31081.7|31119|31053|444
1644555900000|2022-02-11 05:05:00|31126.8|31070.2|31126.8|31068.6|31132.2|31078|31119.4|31045|461
1644556200000|2022-02-11 05:10:00|31126.7|31067.8|31126.5|31057.4|31132.9|31078.1|31118.7|31046.8|311
1644556500000|2022-02-11 05:15:00|31125.1|31056.8|31127.5|31072.3|31135.8|31091.4|31111.2|31051.2|342
1644556800000|2022-02-11 05:20:00|31129.5|31068|31119.1|31062.6|31134|31080|31117.1|31049.9|350
1644557100000|2022-02-11 05:25:00|31122.5|31058|31119.1|31066.5|31126.1|31072.5|31115.8|31050.9|372
1644557400000|2022-02-11 05:30:00|31116|31066|31112.3|31056.4|31127|31083.5|31097.5|31046|329
1644557700000|2022-02-11 05:35:00|31113.3|31058.1|31107.4|31057.4|31119.8|31081.6|31093|31046.1|369
1644558000000|2022-02-11 05:40:00|31107.1|31054.6|31094.2|31074.2|31113|31080.3|31088.1|31048.1|326
1644558300000|2022-02-11 05:45:00|31094.3|31074.3|31106.1|31056.1|31112.6|31078.9|31085.2|31037|221
1644558600000|2022-02-11 05:50:00|31105.8|31055.8|31115.4|31065.4|31116.3|31084.5|31088.1|31045.6|267
1644558900000|2022-02-11 05:55:00|31115.1|31065.1|31099.1|31049.1|31117.1|31085.8|31088.7|31043.9|412
1644559200000|2022-02-11 06:00:00|31100|31050|31104.3|31084.3|31120|31085.7|31087|31048.3|391
1644559500000|2022-02-11 06:05:00|31104.5|31084.5|31128.6|31078.6|31133.9|31099.6|31097.5|31066.2|364
1644559800000|2022-02-11 06:10:00|31128.2|31078.2|31136.6|31086.6|31140.8|31105|31114.8|31077.7|308
1644560100000|2022-02-11 06:15:00|31138.1|31083.5|31140.3|31090.3|31141.3|31109.1|31120.3|31082.5|286
1644560400000|2022-02-11 06:20:00|31140|31090|31136.2|31116.2|31149.9|31116.5|31119.2|31083|337
1644560700000|2022-02-11 06:25:00|31135.8|31115.8|31169.7|31119.7|31186.7|31139.4|31132.9|31105.1|561
1644561000000|2022-02-11 06:30:00|31169.2|31119.2|31186.7|31136.7|31196.3|31142.2|31166.5|31112|474
1644561300000|2022-02-11 06:35:00|31194.9|31128.6|31185.2|31135.2|31199.2|31141.5|31182.7|31127.8|496
1644561600000|2022-02-11 06:40:00|31186.8|31136.8|31188.6|31137|31195|31141.8|31152.9|31121.1|508
1644561900000|2022-02-11 06:45:00|31190.2|31133.5|31190.1|31140.1|31193.1|31140.7|31180.5|31129.5|362
1644562200000|2022-02-11 06:50:00|31190.3|31140.3|31195.2|31141.2|31212.8|31156|31168.1|31127.9|567
1644562500000|2022-02-11 06:55:00|31197.6|31143.9|31194.3|31128.5|31205.8|31149.7|31185.7|31125.5|597
1644562800000|2022-02-11 07:00:00|31189.6|31126.6|31135.8|31085.8|31192.4|31145.2|31118.9|31077.6|884
1644563100000|2022-02-11 07:05:00|31135.5|31085.5|31149.9|31099.9|31152.6|31117.1|31110|31073.6|816
1644563400000|2022-02-11 07:10:00|31149.8|31099.8|31120.5|31100.5|31170|31135.1|31118.4|31083.1|766
1644563700000|2022-02-11 07:15:00|31120.7|31100.7|31129.5|31079.5|31135.6|31101.4|31094.4|31049.3|783
1644564000000|2022-02-11 07:20:00|31119.1|31099.1|31131|31081|31175.5|31140.1|31114.2|31077.3|830
1644564300000|2022-02-11 07:25:00|31131.1|31081.1|31109|31089|31172.5|31140.5|31107.1|31072.2|722
1644564600000|2022-02-11 07:30:00|31108.7|31088.7|31096.9|31076.9|31141.6|31121.6|31096.5|31076.5|816
1644564900000|2022-02-11 07:35:00|31098.3|31078.3|31115.8|31095.8|31123|31103|31095.6|31075.6|690
1644565200000|2022-02-11 07:40:00|31114.5|31094.5|31101.5|31081.5|31127.2|31107.2|31087.3|31061.8|804
1644565500000|2022-02-11 07:45:00|31101.4|31081.4|31102.1|31082.1|31116|31096|31096.1|31076.1|868
1644565800000|2022-02-11 07:50:00|31101.2|31081.2|31103.9|31083.9|31115|31095|31095|31075|649
1644566100000|2022-02-11 07:55:00|31103.8|31083.8|31151.3|31059.8|31164.3|31112.3|31101.3|31054.4|719
1644566400000|2022-02-11 08:00:00|31176.4|31056.4|31158.6|31138.6|31202.4|31139.7|31091.2|31051|1052
1644566700000|2022-02-11 08:05:00|31158.7|31138.7|31097.5|31077.5|31163.3|31143.3|31092.2|31072.2|937
1644567000000|2022-02-11 08:10:00|31095.4|31075.4|31093.8|31073.8|31112|31089.4|31088.8|31057.5|836
1644567300000|2022-02-11 08:15:00|31091.4|31071.4|31088.9|31068.9|31114.9|31083.9|31080|31043.9|907
1644567600000|2022-02-11 08:20:00|31088.8|31068.8|31085.9|31065.9|31116.1|31085.3|31073.2|31047.7|1043
1644567900000|2022-02-11 08:25:00|31087.1|31067.1|31090.4|31070.4|31117.7|31090.7|31082.6|31062.6|888
1644568200000|2022-02-11 08:30:00|31089.8|31069.8|31096.5|31076.5|31104|31084|31088.4|31068.4|677
1644568500000|2022-02-11 08:35:00|31097.6|31077.6|31094|31074|31104.5|31083.8|31074|31047|733
1644568800000|2022-02-11 08:40:00|31091.3|31071.3|31088.7|31068.7|31108|31086.2|31080.4|31058|793
1644569100000|2022-02-11 08:45:00|31089.2|31069.2|31087.2|31067.2|31095.1|31075.1|31077|31057|673
1644569400000|2022-02-11 08:50:00|31087.4|31067.4|31069.9|31049.9|31096.2|31076.2|31059.1|31039.1|791
1644569700000|2022-02-11 08:55:00|31070.4|31050.4|31084.1|31064.1|31088.4|31068.4|31048.1|31028.1|805
1644570000000|2022-02-11 09:00:00|31082.5|31062.5|31068.2|31048.2|31091.6|31071.6|31046.1|31026.1|753
1644570300000|2022-02-11 09:05:00|31068.3|31048.3|31089.2|31069.2|31089.2|31069.2|31059.2|31039.2|682
1644570600000|2022-02-11 09:10:00|31089|31069|31105.6|31085.6|31107.2|31087.2|31078.6|31058.6|801
1644570900000|2022-02-11 09:15:00|31106.6|31086.6|31101.7|31081.7|31112.1|31092.1|31093.9|31073.9|783
1644571200000|2022-02-11 09:20:00|31101.8|31081.8|31079|31059|31103.8|31083.8|31078.4|31058.4|610
1644571500000|2022-02-11 09:25:00|31078.2|31058.2|31075.4|31055.4|31091.6|31071.6|31070.1|31050.1|735
1644571800000|2022-02-11 09:30:00|31075.7|31055.7|31061.6|31041.6|31076.7|31056.7|31059|31039|666
1644572100000|2022-02-11 09:35:00|31062.3|31042.3|31067|31047|31069.5|31049.5|31036.7|31016.7|790
1644572400000|2022-02-11 09:40:00|31066.9|31046.9|31055.9|31035.9|31074.8|31054.8|31040.6|31020.6|779
1644572700000|2022-02-11 09:45:00|31057.1|31037.1|31054.1|31034.1|31058.6|31038.6|31044.8|31024.8|631
1644573000000|2022-02-11 09:50:00|31053.1|31033.1|31055.9|31035.9|31060.9|31040.9|31042.5|31022.5|747
1644573300000|2022-02-11 09:55:00|31056.4|31036.4|31069.8|31049.8|31076.7|31056.7|31055.3|31035.3|832
1644573600000|2022-02-11 10:00:00|31070.7|31050.7|31081|31061|31083.2|31063.2|31062.3|31042.3|790
1644573900000|2022-02-11 10:05:00|31080.1|31060.1|31077.3|31057.3|31091.8|31071.8|31066.1|31046.1|803
1644574200000|2022-02-11 10:10:00|31077.9|31057.9|31076.8|31056.8|31080.5|31060.5|31068.8|31048.8|602
1644574500000|2022-02-11 10:15:00|31076.9|31056.9|31077.1|31057.1|31079.5|31059.5|31060.3|31040.3|718
1644574800000|2022-02-11 10:20:00|31076.9|31056.9|31065.2|31045.2|31082.5|31062.5|31064.3|31044.3|616
1644575100000|2022-02-11 10:25:00|31065.3|31045.3|31079.3|31059.3|31083.9|31063.9|31062.9|31042.9|636
1644575400000|2022-02-11 10:30:00|31077.6|31057.6|31065.7|31045.7|31085.2|31065.2|31058.6|31026|635
1644575700000|2022-02-11 10:35:00|31065.3|31045.3|31062.2|31042.2|31073|31053|31057.5|31037.5|653
1644576000000|2022-02-11 10:40:00|31062.3|31042.3|31061.8|31041.8|31069|31049|31058.8|31038.8|633
1644576300000|2022-02-11 10:45:00|31062.4|31042.4|31063.7|31043.7|31070.7|31050.7|31059.6|31039.6|690
1644576600000|2022-02-11 10:50:00|31063.5|31043.5|31058.6|31038.6|31065.7|31045.7|31055.8|31035.8|602
1644576900000|2022-02-11 10:55:00|31055.7|31035.7|31044.7|31024.7|31057.7|31037.7|31040.3|31020.3|585
1644577200000|2022-02-11 11:00:00|31044.1|31024.1|31051.2|31031.2|31058.8|31038.8|31043.9|31023.9|675
1644577500000|2022-02-11 11:05:00|31050.6|31030.6|31052.9|31032.9|31055.1|31035.1|31048|31028|489
1644577800000|2022-02-11 11:10:00|31053.3|31033.3|31050.1|31030.1|31061|31041|31042.8|31022.8|523
1644578100000|2022-02-11 11:15:00|31050.4|31030.4|31045.3|31025.3|31053|31033|31043.9|31023.9|477
1644578400000|2022-02-11 11:20:00|31044.6|31024.6|31050.4|31030.4|31051.4|31031.4|31042.9|31022.9|456
1644578700000|2022-02-11 11:25:00|31050.6|31030.6|31052.8|31032.8|31057.9|31037.9|31049.3|31029.3|528
1644579000000|2022-02-11 11:30:00|31052.6|31032.6|31051|31031|31060.9|31040.9|31048.6|31028.6|584
1644579300000|2022-02-11 11:35:00|31050.8|31030.8|31043.3|31023.3|31057.9|31037.9|31042.9|31022.9|608
1644579600000|2022-02-11 11:40:00|31043.7|31023.7|31047.4|31027.4|31052.7|31032.7|31038|31018|525
1644579900000|2022-02-11 11:45:00|31047.5|31027.5|31017.7|30997.7|31051.7|31031.7|31003.1|30983.1|714
1644580200000|2022-02-11 11:50:00|31017|30997|31050.2|31030.2|31053.7|31033.7|31014.1|30994.1|709
1644580500000|2022-02-11 11:55:00|31049.4|31029.4|31046.1|31026.1|31056.3|31036.3|31034.7|31014.7|557
1644580800000|2022-02-11 12:00:00|31045.7|31025.7|31038.9|31018.9|31055.5|31035.5|31035|31015|588
1644581100000|2022-02-11 12:05:00|31038.3|31018.3|31023.2|31003.2|31043.2|31023.2|31020|31000|684
1644581400000|2022-02-11 12:10:00|31023.5|31003.5|31014.8|30994.8|31028.4|31008.4|31011.9|30991.9|719
1644581700000|2022-02-11 12:15:00|31013.7|30993.7|31010.4|30990.4|31022.9|31002.9|31009.3|30989.3|741
1644582000000|2022-02-11 12:20:00|31010.7|30990.7|31006|30986|31014.2|30994.2|30999.3|30979.3|860
1644582300000|2022-02-11 12:25:00|31006.2|30986.2|31004.5|30984.5|31010.8|30990.8|30995.4|30975.4|735
1644582600000|2022-02-11 12:30:00|31004.6|30984.6|31011.1|30991.1|31015.7|30995.7|30998.4|30978.4|649
1644582900000|2022-02-11 12:35:00|31010.9|30990.9|31007.6|30987.6|31022.1|31002.1|30987.6|30967.6|647
1644583200000|2022-02-11 12:40:00|31009.9|30989.9|31005.5|30985.5|31016.5|30996.5|31003|30983|773
1644583500000|2022-02-11 12:45:00|31005.4|30985.4|31016.4|30996.4|31019.9|30999.9|31002.8|30982.8|702
1644583800000|2022-02-11 12:50:00|31016.7|30996.7|31012.7|30992.7|31023.3|31003.3|31006.2|30986.2|627
1644584100000|2022-02-11 12:55:00|31012.6|30992.6|30986.9|30966.9|31014.9|30994.9|30985.1|30965.1|745
1644584400000|2022-02-11 13:00:00|30987.5|30967.5|30993.2|30973.2|30994.9|30974.9|30979.1|30959.1|742
1644584700000|2022-02-11 13:05:00|30993|30973|30990|30970|30999.8|30979.8|30985.8|30965.8|579
1644585000000|2022-02-11 13:10:00|30989.6|30969.6|30959.9|30939.9|30990.6|30970.6|30959.1|30939.1|709
1644585300000|2022-02-11 13:15:00|30960.3|30940.3|30962|30942|30966.7|30946.7|30957.9|30937.9|708
1644585600000|2022-02-11 13:20:00|30960.6|30940.6|30977|30957|30977|30957|30956.1|30936.1|681
1644585900000|2022-02-11 13:25:00|30977.5|30957.5|30992.8|30972.8|30993.2|30973.2|30971.4|30951.4|710
1644586200000|2022-02-11 13:30:00|30993|30973|31001.2|30981.2|31004.3|30984.3|30988.6|30968.6|687
1644586500000|2022-02-11 13:35:00|31001.3|30981.3|31037.2|31017.2|31046.4|31026.4|30999.2|30979.2|859
1644586800000|2022-02-11 13:40:00|31036.7|31016.7|31054.1|31034.1|31055.7|31035.7|31028.5|31008.5|912
1644587100000|2022-02-11 13:45:00|31053.7|31033.7|31059.5|31039.5|31090.1|31070.1|31052.3|31032.3|944
1644587400000|2022-02-11 13:50:00|31057.8|31037.8|31066.5|31046.5|31076.6|31056.6|31043.5|31023.5|910
1644587700000|2022-02-11 13:55:00|31066.8|31046.8|31079|31059|31081|31061|31059.6|31039.6|761
1644588000000|2022-02-11 14:00:00|31078.4|31058.4|31064.2|31044.2|31079.8|31059.8|31062.7|31042.7|768
1644588300000|2022-02-11 14:05:00|31065.7|31045.7|31081.1|31061.1|31084|31064|31057.8|31037.8|754
1644588600000|2022-02-11 14:10:00|31080.9|31060.9|31100.5|31080.5|31112.8|31080.9|31072.6|31052.6|822
1644588900000|2022-02-11 14:15:00|31100.2|31080.2|31098.5|31078.5|31101.8|31081.8|31090.6|31070.6|809
1644589200000|2022-02-11 14:20:00|31097.7|31077.7|31105.5|31085.5|31117.4|31097.4|31083|31063|798
1644589500000|2022-02-11 14:25:00|31104.5|31084.5|31110.7|31090.7|31118|31098|31096.9|31076.9|731
1644589800000|2022-02-11 14:30:00|31111.3|31091.3|31115.2|31095.2|31124.5|31104.5|31102.8|31082.8|902
1644590100000|2022-02-11 14:35:00|31113.3|31093.3|31111.8|31091.8|31127.3|31107.3|31089.6|31056.5|997
1644590400000|2022-02-11 14:40:00|31110.8|31090.8|31102.6|31082.6|31127.5|31097.7|31092|31062|1021
1644590700000|2022-02-11 14:45:00|31103.2|31083.2|31073.9|31053.9|31105.4|31085.4|31041.8|31006.1|1039
1644591000000|2022-02-11 14:50:00|31072.9|31052.9|31066.2|31046.2|31107.5|31085.3|31049.9|31020.3|965
1644591300000|2022-02-11 14:55:00|31066.3|31046.3|31078.9|31058.9|31079|31059|31057.6|31037.6|931
1644591600000|2022-02-11 15:00:00|31077.5|31057.5|31076|31056|31081.6|31061.6|31051.5|31031.5|1001
1644591900000|2022-02-11 15:05:00|31076.4|31056.4|31085.8|31065.8|31090.5|31070.5|31073.7|31053.7|1002
1644592200000|2022-02-11 15:10:00|31086.7|31066.7|31069.3|31049.3|31090|31070|31068.2|31048.2|947
1644592500000|2022-02-11 15:15:00|31069.1|31049.1|31037.4|31017.4|31069.7|31049.7|31036.2|31016.2|876
1644592800000|2022-02-11 15:20:00|31037.1|31017.1|31022.8|31002.8|31037.6|31017.6|31013.4|30993.4|908
1644593100000|2022-02-11 15:25:00|31022.7|31002.7|31008.7|30988.7|31024.8|31003.1|30995.5|30974.8|1019
1644593400000|2022-02-11 15:30:00|31007.9|30987.9|31008.8|30988.8|31013.8|30993.8|30982.7|30962.7|1055
1644593700000|2022-02-11 15:35:00|31006.8|30986.8|31026.2|31006.2|31046.3|31026.3|31006.7|30986.7|916
1644594000000|2022-02-11 15:40:00|31026.4|31006.4|31039.6|31019.6|31051.7|31031.7|31025.9|31005.9|853
1644594300000|2022-02-11 15:45:00|31039.2|31019.2|31016.3|30996.3|31045.5|31025.5|31009.6|30989.6|997
1644594600000|2022-02-11 15:50:00|31015.6|30995.6|31011.6|30991.6|31021|31001|31000.9|30980.9|994
1644594900000|2022-02-11 15:55:00|31012.6|30992.6|31009|30989|31023.4|31003.4|30994.1|30974.1|1014
1644595200000|2022-02-11 16:00:00|31007.7|30987.7|30988.1|30968.1|31017.2|30997.2|30982.2|30951.6|954
1644595500000|2022-02-11 16:05:00|30987.9|30967.9|30987.5|30967.5|30991.7|30971.7|30979.8|30959.8|723
1644595800000|2022-02-11 16:10:00|30987.4|30967.4|30988.1|30968.1|31025.3|30988.9|30980.7|30951.1|932
1644596100000|2022-02-11 16:15:00|30987.7|30967.7|30985.3|30935.3|31007.4|30973.1|30969.4|30935.2|987
1644596400000|2022-02-11 16:20:00|30984.9|30934.9|30967.8|30947.8|30986.5|30956.7|30957.4|30933.5|875
1644596700000|2022-02-11 16:25:00|30968|30948|31013.3|30947.8|31018.5|30962.1|30950.5|30922.9|1006
1644597000000|2022-02-11 16:30:00|31013.2|30948.9|31016.4|30966.4|31046.6|30990.7|31001|30941.8|931
1644597300000|2022-02-11 16:35:00|31015.1|30965.1|31007|30987|31039|30991.6|30987.6|30950|934
1644597600000|2022-02-11 16:40:00|31006.7|30986.7|31016.4|30996.4|31020.5|31000.5|31003.5|30983.5|881
1644597900000|2022-02-11 16:45:00|31017.1|30997.1|30994.4|30974.4|31024|31004|30992.9|30972.9|1022
1644598200000|2022-02-11 16:50:00|30994.8|30974.8|30990.9|30970.9|31001|30981|30978.9|30958.9|978
1644598500000|2022-02-11 16:55:00|30990.6|30970.6|30980.7|30960.7|30998.9|30972.5|30974.8|30944|966
1644598800000|2022-02-11 17:00:00|30978.8|30958.8|31006|30956|31006|30967.3|30970.8|30936|960
1644599100000|2022-02-11 17:05:00|31007.2|30957.2|30983|30963|31008.2|30972.3|30978.6|30947.5|806
1644599400000|2022-02-11 17:10:00|30983.2|30963.2|30971.3|30951.3|30993.9|30963.8|30965.6|30933.6|823
1644599700000|2022-02-11 17:15:00|30971.1|30951.1|30977.8|30957.8|30990.2|30963.4|30966.8|30940.2|938
1644600000000|2022-02-11 17:20:00|30977.9|30957.9|30996.5|30976.5|31013.5|30979.8|30975|30955|896
1644600300000|2022-02-11 17:25:00|30996.4|30976.4|30985.5|30965.5|31014.1|30981.5|30983.5|30952.6|883
1644600600000|2022-02-11 17:30:00|30984.9|30964.9|30994.6|30974.6|31011|30978.1|30983.5|30948|775
1644600900000|2022-02-11 17:35:00|30994.9|30974.9|30997.6|30977.6|31015.9|30983.6|30989.9|30961.9|975
1644601200000|2022-02-11 17:40:00|30998.5|30978.5|30992.9|30972.9|31016.8|30983.3|30989.4|30957.4|909
1644601500000|2022-02-11 17:45:00|30992.6|30972.6|30998.4|30978.4|31025.9|30992.7|30987.8|30958.1|1050
1644601800000|2022-02-11 17:50:00|31001.3|30981.3|31002.9|30982.9|31018.9|30991.3|30995.6|30966.2|1152
1644602100000|2022-02-11 17:55:00|31001.6|30981.6|31006.4|30986.4|31014.5|30994.5|30997.6|30977.6|939
1644602400000|2022-02-11 18:00:00|31007.1|30987.1|31008.6|30988.6|31014.4|30994.4|31003.6|30983.6|642
1644602700000|2022-02-11 18:05:00|31008.3|30988.3|31014.4|30994.4|31016.3|30996.3|31005.4|30985.4|716
1644603000000|2022-02-11 18:10:00|31013.3|30993.3|31022.8|31002.8|31023.6|31003.6|31008.1|30988.1|568
1644603300000|2022-02-11 18:15:00|31021.5|31001.5|31013.1|30993.1|31022.3|31002.3|31011.4|30991.4|720
1644603600000|2022-02-11 18:20:00|31013.3|30993.3|31001.7|30981.7|31014.8|30994.8|31001.3|30981.3|577
1644603900000|2022-02-11 18:25:00|31001.5|30981.5|31066.2|31016.2|31066.3|31025.6|31001.5|30981.5|680
1644604200000|2022-02-11 18:30:00|31066.1|31016.1|31083.8|31033.8|31088.5|31056.3|31044.8|31010.4|1018
1644604500000|2022-02-11 18:35:00|31083.9|31033.9|31244.3|31124.3|31255.1|31142.3|31069.2|31025.8|1149
1644604800000|2022-02-11 18:40:00|31251.1|31131.1|31291|31207|31388|31268|31248.8|31128.8|366
1644605100000|2022-02-11 18:45:00|31292.5|31215|31324.6|31270|31369.6|31282.1|31276|31195.9|912
1644605400000|2022-02-11 18:50:00|31325|31269.1|31336.1|31284.8|31421.1|31371.1|31322.5|31265.7|1185
1644605700000|2022-02-11 18:55:00|31336.2|31285.2|31387.9|31332.6|31401.9|31351.9|31313.8|31262.8|1159
1644606000000|2022-02-11 19:00:00|31388.8|31331.1|31460.3|31410.3|31529.3|31477|31378.9|31311.6|1183
1644606300000|2022-02-11 19:05:00|31463.5|31413.5|31538.6|31488.6|31562.3|31512.3|31454.5|31410.5|1162
1644606600000|2022-02-11 19:10:00|31536.2|31486.2|31421.1|31379.4|31536.2|31495.4|31414.6|31369.8|1144
1644606900000|2022-02-11 19:15:00|31421.5|31380.3|31372.4|31308.6|31451.8|31385.7|31340.4|31269.1|1168
1644607200000|2022-02-11 19:20:00|31373.3|31309.4|31391|31341|31423.5|31354.2|31352.3|31281.3|1120
1644607500000|2022-02-11 19:25:00|31392.1|31342.1|31389|31338.4|31432.3|31373.5|31370.3|31290.7|1150
1644607800000|2022-02-11 19:30:00|31387.9|31337.9|31389.2|31313.2|31411|31358.8|31378|31309|1060
1644608100000|2022-02-11 19:35:00|31387.9|31311.8|31408.4|31358.4|31426.2|31366.1|31373.9|31304.8|1109
1644608400000|2022-02-11 19:40:00|31408.7|31358.7|31410.3|31349.9|31419.2|31359.3|31387.7|31321.8|992
1644608700000|2022-02-11 19:45:00|31412|31349.6|31430.6|31380.6|31439.1|31390.7|31397.3|31335.3|1022
1644609000000|2022-02-11 19:50:00|31428.8|31378.8|31499.2|31449.2|31502.2|31466.7|31428.8|31378.8|1098
1644609300000|2022-02-11 19:55:00|31499.1|31449.1|31453.7|31403.7|31499.4|31464.7|31439.6|31389.3|1073
1644609600000|2022-02-11 20:00:00|31452.2|31402.2|31434.1|31360|31465.1|31406.9|31414|31328|757
1644609900000|2022-02-11 20:05:00|31433|31362|31409|31356.6|31440.3|31378.7|31392.2|31350.9|1081
1644610200000|2022-02-11 20:10:00|31409.5|31359.5|31416.6|31366.6|31427.3|31388.1|31396.9|31343.8|1062
1644610500000|2022-02-11 20:15:00|31417|31367|31465.9|31407.6|31478|31416.6|31385.7|31349.4|1093
1644610800000|2022-02-11 20:20:00|31465.6|31408.3|31450.4|31395.1|31470.6|31427.3|31436.1|31379.3|1089
1644611100000|2022-02-11 20:25:00|31451.1|31392.3|31450.7|31400.7|31463.5|31410.4|31442.1|31386.1|1040
1644611400000|2022-02-11 20:30:00|31450.3|31398.1|31449.1|31378.6|31465.3|31400.2|31431.5|31370.5|852
1644611700000|2022-02-11 20:35:00|31450.6|31378.4|31456.1|31380.4|31469|31398.8|31426.8|31367.8|773
1644612000000|2022-02-11 20:40:00|31454.6|31381.8|31423.2|31373.2|31464.4|31396.5|31403.1|31353.6|760
1644612300000|2022-02-11 20:45:00|31424.7|31374.7|31435.9|31363|31460.6|31396.2|31404.9|31339.5|798
1644612600000|2022-02-11 20:50:00|31430.4|31367.4|31449.6|31376.4|31466.1|31402.7|31426.4|31358.6|907
1644612900000|2022-02-11 20:55:00|31449.1|31377.6|31440.2|31371.6|31453.5|31392.5|31427.2|31357|895
1644613200000|2022-02-11 21:00:00|31443.6|31373.4|31429.2|31366.3|31453.4|31381.5|31422.7|31356|580
1644613500000|2022-02-11 21:05:00|31428|31365.8|31433.9|31413.9|31451.6|31416.2|31420.7|31355.5|494
1644613800000|2022-02-11 21:10:00|31431.3|31411.3|31451.1|31401.1|31458|31421|31428.5|31392.6|294
1644614100000|2022-02-11 21:15:00|31450|31400|31441.7|31421.7|31456.8|31421.8|31429.3|31395.5|309
1644614400000|2022-02-11 21:20:00|31456.3|31406.3|31446|31396|31456.3|31418.7|31432.8|31392.5|313
1644614700000|2022-02-11 21:25:00|31445.7|31395.7|31432.3|31378.4|31452.8|31408.2|31422.3|31372.3|449
1644615000000|2022-02-11 21:30:00|31436.9|31383|31452|31386.2|31454.2|31398.7|31418.7|31372.3|286
1644615300000|2022-02-11 21:35:00|31452.3|31386.5|31439.4|31383.5|31453.2|31410.3|31429.1|31379.8|479
1644615600000|2022-02-11 21:40:00|31438.8|31383.9|31448.4|31390.6|31456|31406.2|31425.4|31382.2|424
1644615900000|2022-02-11 21:45:00|31443.8|31386.2|31467|31400.4|31491.5|31416.5|31439.7|31381.1|447
1644616200000|2022-02-11 21:50:00|31467.8|31398.3|31483.4|31363.4|31488.4|31404.3|31452.6|31359.3|501
1644616500000|2022-02-11 21:55:00|31482.9|31362.9|31484.9|31364.9|31496.2|31384.3|31463.3|31360.1|361
1644786000000|2022-02-13 21:00:00|31494.6|31356.7|31485.5|31345.5|31494.6|31365.6|31485.5|31345.5|20
1644786300000|2022-02-13 21:05:00|31488.8|31357.6|31485.5|31345.5|31488.8|31357.6|31485.5|31345.5|2
1644786600000|2022-02-13 21:10:00|31488.8|31357.6|31498.4|31358.4|31506.7|31372.5|31481|31341|50
1644786900000|2022-02-13 21:15:00|31497.5|31357.5|31499.1|31372.5|31503.3|31372.5|31497|31357|32
1644787200000|2022-02-13 21:20:00|31493.8|31354.3|31497.9|31373.9|31502.5|31373.9|31493.8|31354.3|16
1644787500000|2022-02-13 21:25:00|31495.5|31355.5|31488.9|31348.9|31499|31373.9|31484.5|31344.5|23
1644787800000|2022-02-13 21:30:00|31488.3|31348.3|31493.6|31353.6|31493.6|31353.6|31487.3|31347.3|21
1644788700000|2022-02-13 21:45:00|31487.5|31347.5|31493.6|31353.6|31493.6|31353.6|31487.5|31347.5|28
1644789000000|2022-02-13 21:50:00|31490.7|31356.2|31490.7|31356.2|31493.1|31356.2|31487.5|31347.5|17
1644789300000|2022-02-13 21:55:00|31488|31348|31506.6|31366.6|31506.6|31366.6|31484|31344|29
1644789600000|2022-02-13 22:00:00|31503.8|31363.8|31474.1|31366.2|31504.7|31373.8|31473.5|31344.4|32
1644789900000|2022-02-13 22:05:00|31479.3|31359.3|31474.1|31366.2|31481.1|31366.2|31471.5|31351.5|17
1644790200000|2022-02-13 22:10:00|31478.4|31358.4|31470.5|31365.9|31479.5|31366.2|31468|31348|47
1644790500000|2022-02-13 22:15:00|31476.1|31358.9|31427.1|31377.1|31484|31388.2|31422|31341.8|389
1644790800000|2022-02-13 22:20:00|31428|31378|31427.1|31377.1|31464.6|31379.1|31424|31339|450
1644791100000|2022-02-13 22:25:00|31426|31376|31429|31379|31470.3|31381.3|31424|31349.3|609
1644791400000|2022-02-13 22:30:00|31429.4|31379.4|31432.2|31382.2|31470.7|31384.1|31428.7|31348.6|185
1644791700000|2022-02-13 22:35:00|31431|31381|31459.8|31340.1|31473.9|31383.8|31414.5|31330.2|193
1644792000000|2022-02-13 22:40:00|31419.2|31369.2|31458.5|31338.5|31462.8|31373.5|31417.6|31331|186
1644792300000|2022-02-13 22:45:00|31455.5|31335.5|31452|31332|31474.2|31365|31430|31327.6|255
1644792600000|2022-02-13 22:50:00|31468.5|31348.5|31447.4|31336.4|31475.6|31355.6|31435.9|31330|386
1644792900000|2022-02-13 22:55:00|31452.6|31332.6|31453.4|31350.9|31468|31360.1|31431.5|31328.5|341
1644793200000|2022-02-13 23:00:00|31461.8|31355.8|31441.1|31330|31468.7|31367|31429.3|31318.3|615
1644793500000|2022-02-13 23:05:00|31441.6|31330.3|31442.4|31331.6|31458|31354.6|31428.9|31316.8|449
1644793800000|2022-02-13 23:10:00|31445.8|31327.7|31440.6|31334.5|31454|31349.9|31427.4|31321.2|563
1644794100000|2022-02-13 23:15:00|31448.5|31334.7|31441|31321|31459|31356.3|31428.3|31319.3|527
1644794400000|2022-02-13 23:20:00|31440.3|31325.5|31419.5|31308.9|31440.5|31330.8|31402.5|31303.8|506
1644794700000|2022-02-13 23:25:00|31427.3|31307.3|31416|31307|31430|31327.9|31400.1|31290.4|332
1644795000000|2022-02-13 23:30:00|31410.2|31312.6|31409.7|31289.7|31424.9|31325.9|31399.2|31288.3|401
1644795300000|2022-02-13 23:35:00|31409.4|31292.6|31422.8|31302.8|31431.2|31320|31391|31286.2|415
1644795600000|2022-02-13 23:40:00|31422.6|31302.6|31416.1|31304.5|31429.7|31317.5|31408.9|31300|454
1644795900000|2022-02-13 23:45:00|31427|31307|31419.2|31299.2|31428|31317.4|31406|31292.9|539
1644796200000|2022-02-13 23:50:00|31419.8|31299.8|31410.6|31290.8|31421.2|31308.4|31391.7|31285.5|584
1644796500000|2022-02-13 23:55:00|31409.9|31289.9|31412.1|31292.1|31418.4|31305|31391|31282.1|620
1644796800000|2022-02-14 00:00:00|31409.7|31295.5|31418.5|31298.5|31424.4|31316.7|31389|31286.3|904
1644797100000|2022-02-14 00:05:00|31416.7|31296.7|31418|31306.3|31430.3|31324|31393.5|31287.6|901
1644797400000|2022-02-14 00:10:00|31420.1|31300.1|31396.8|31300|31420.9|31308|31382.6|31278.4|787
1644797700000|2022-02-14 00:15:00|31394.5|31302|31404.8|31308.5|31419|31323|31374.2|31282.2|708
1644798000000|2022-02-14 00:20:00|31401.7|31312.4|31404.3|31312|31423.5|31332.8|31383.5|31291.4|698
1644798300000|2022-02-14 00:25:00|31414.4|31295.8|31393|31339.7|31428.5|31344.1|31378|31295.8|805
1644798600000|2022-02-14 00:30:00|31399.8|31337.2|31417.1|31342.8|31428.2|31349.8|31393.3|31314|747
1644798900000|2022-02-14 00:35:00|31411.3|31347.3|31411|31338.5|31426.8|31356.6|31397.5|31329.6|498
1644799200000|2022-02-14 00:40:00|31408|31341.2|31415.1|31338.6|31430.3|31352.2|31395.7|31327.6|345
1644799500000|2022-02-14 00:45:00|31413.2|31344|31405.2|31339.9|31436|31349.6|31389.8|31325.5|352
1644799800000|2022-02-14 00:50:00|31407.7|31338|31413.5|31345.5|31424.8|31345.8|31390.2|31325.5|524
1644800100000|2022-02-14 00:55:00|31416|31343.9|31397.3|31335.7|31427|31347.7|31391.2|31326.8|450
1644800400000|2022-02-14 01:00:00|31397.1|31335.9|31385.7|31332.2|31409.3|31347.3|31385.7|31322|501
1644800700000|2022-02-14 01:05:00|31386.3|31330.5|31400.7|31334.2|31404.1|31344.5|31385.3|31324.8|549
1644801000000|2022-02-14 01:10:00|31396.8|31338|31406.3|31339.3|31410.8|31349.4|31390.3|31329.7|566
1644801300000|2022-02-14 01:15:00|31405.8|31339.7|31401.1|31343.1|31409.8|31355.1|31394.3|31332.6|532
1644801600000|2022-02-14 01:20:00|31400.8|31343.2|31401.6|31337.9|31409.6|31352.9|31396.6|31335.5|451
1644801900000|2022-02-14 01:25:00|31398.6|31336.9|31409.2|31346.3|31410.6|31354.4|31396.5|31334.6|481
1644802200000|2022-02-14 01:30:00|31408|31348.3|31401.3|31347.8|31410.6|31354.3|31398.1|31335.7|473
1644802500000|2022-02-14 01:35:00|31404.3|31349.5|31415|31355.4|31415.7|31359.8|31397.9|31339.6|486
1644802800000|2022-02-14 01:40:00|31414.9|31356.3|31420|31353|31441.5|31371.6|31407|31338.5|599
1644803100000|2022-02-14 01:45:00|31425.2|31351.4|31419|31362.5|31429.4|31369.5|31409.6|31349.9|565
1644803400000|2022-02-14 01:50:00|31416.4|31365.7|31418.7|31360.9|31424.9|31369.5|31410.4|31350.4|525
1644803700000|2022-02-14 01:55:00|31414.8|31364.8|31416.1|31366.1|31426.1|31369.6|31412|31353|479
1644804000000|2022-02-14 02:00:00|31416|31364.9|31429.2|31379|31437.1|31381|31414.9|31359.6|495
1644804300000|2022-02-14 02:05:00|31439|31374.5|31423.6|31372.1|31448.7|31383.7|31421.8|31366.9|433
1644804600000|2022-02-14 02:10:00|31423.7|31371.1|31445|31382.3|31452.7|31386.4|31423.6|31369.4|421
1644804900000|2022-02-14 02:15:00|31445.2|31381.7|31447.1|31388|31457.6|31389.9|31431.4|31375.1|403
1644805200000|2022-02-14 02:20:00|31452.6|31385.9|31447.2|31397.2|31466.9|31401.1|31437.1|31379|443
1644805500000|2022-02-14 02:25:00|31447.5|31397.5|31449.8|31399.1|31461.2|31406.1|31447.5|31393.9|444
1644805800000|2022-02-14 02:30:00|31449.6|31398.8|31452|31397.8|31457.6|31403.3|31443.2|31388|590
1644806100000|2022-02-14 02:35:00|31452.6|31397.4|31455.9|31403.8|31466|31409.5|31450.3|31395.6|469
1644806400000|2022-02-14 02:40:00|31456.1|31403.7|31455.5|31392.1|31458.5|31406.2|31448.5|31390.3|469
1644806700000|2022-02-14 02:45:00|31452.6|31395.5|31457|31397.4|31466.8|31407.7|31450.1|31390.5|437
1644807000000|2022-02-14 02:50:00|31456.1|31398.3|31458.5|31392.3|31465.9|31405.2|31450.8|31385|374
1644807300000|2022-02-14 02:55:00|31453.7|31397.9|31455.1|31402.4|31468.9|31408.6|31451.9|31389.7|488
1644807600000|2022-02-14 03:00:00|31455.6|31402.7|31445.8|31395.8|31460.9|31402.7|31445.5|31386.5|504
1644807900000|2022-02-14 03:05:00|31445.6|31395.6|31450.7|31400.7|31454.9|31401.6|31442.6|31386.6|448
1644808200000|2022-02-14 03:10:00|31452.4|31398.4|31455.6|31405.6|31464|31406.6|31446.7|31390|440
1644808500000|2022-02-14 03:15:00|31461|31399.5|31462.4|31393.9|31467|31409.4|31450.5|31388|449
1644808800000|2022-02-14 03:20:00|31459.2|31398.8|31453.2|31393.1|31468.5|31404.8|31450.6|31380|393
1644809100000|2022-02-14 03:25:00|31450.5|31400.5|31458.1|31408.1|31464|31408.1|31449.6|31380.4|354
1644809400000|2022-02-14 03:30:00|31457.1|31407.1|31463.2|31408.4|31475|31413.6|31455.9|31401.6|453
1644809700000|2022-02-14 03:35:00|31462.7|31407|31456.9|31406.9|31474|31416|31454.9|31397.5|430
1644810000000|2022-02-14 03:40:00|31458.1|31407.2|31461.7|31404|31468.7|31410.6|31454.5|31382.7|461
1644810300000|2022-02-14 03:45:00|31464|31403.7|31458.2|31385.1|31467|31410.9|31453.2|31382.8|455
1644810600000|2022-02-14 03:50:00|31457.9|31398.7|31457.9|31388.8|31471|31405.6|31443.6|31377|396
1644810900000|2022-02-14 03:55:00|31457.1|31389.8|31461|31389.1|31471|31408.4|31452.4|31380|384
1644811200000|2022-02-14 04:00:00|31455.5|31396.5|31457.2|31393|31469.2|31406.3|31451.9|31382.9|444
1644811500000|2022-02-14 04:05:00|31457.4|31392.9|31461|31408.2|31470.2|31412.3|31452.8|31381.6|423
1644811800000|2022-02-14 04:10:00|31459.7|31407.7|31458.1|31394.1|31469|31411.6|31450.2|31384.6|360
1644812100000|2022-02-14 04:15:00|31457.7|31403.5|31453.2|31394.5|31463.6|31404.1|31450.8|31379.1|395
1644812400000|2022-02-14 04:20:00|31455.3|31389.2|31436.4|31386|31465|31400.9|31436|31373.4|404
1644812700000|2022-02-14 04:25:00|31436.9|31383.7|31440.7|31389.5|31454.8|31402.4|31436.9|31381.3|244
1644813000000|2022-02-14 04:30:00|31440.5|31389.8|31440.9|31390.9|31446.8|31396.4|31436.4|31384.8|316
1644813300000|2022-02-14 04:35:00|31441.2|31391.2|31441|31391|31451.2|31396.7|31437.7|31385.1|392
1644813600000|2022-02-14 04:40:00|31441.2|31391.2|31452|31388.4|31455.7|31400|31438.9|31375.4|352
1644813900000|2022-02-14 04:45:00|31454.7|31389.5|31446.7|31393.7|31462|31401.3|31442.6|31382.8|403
1644814200000|2022-02-14 04:50:00|31445.9|31395.9|31448.3|31388.6|31465|31399.6|31441.5|31372|323
1644814500000|2022-02-14 04:55:00|31446.8|31389.5|31451.6|31388.7|31461.1|31398.5|31445.4|31376.1|374
1644814800000|2022-02-14 05:00:00|31451.4|31390.2|31457.7|31398.2|31467.8|31403.2|31448.8|31378.6|432
1644815100000|2022-02-14 05:05:00|31458.4|31396.8|31465.1|31386.3|31468.5|31401.9|31449.7|31380.2|389
1644815400000|2022-02-14 05:10:00|31462.9|31388.4|31450.5|31383.9|31468.4|31400.4|31446.1|31376.3|356
1644815700000|2022-02-14 05:15:00|31448.2|31386.1|31448.9|31386.7|31457.3|31398|31444.9|31378.8|380
1644816000000|2022-02-14 05:20:00|31449.5|31386.9|31446.1|31381|31462|31396.7|31442.9|31376|389
1644816300000|2022-02-14 05:25:00|31445.3|31381.1|31443.2|31381.5|31460|31391.9|31436.9|31367|356
1644816600000|2022-02-14 05:30:00|31442.1|31382.4|31444.4|31380.2|31450.4|31390|31436.2|31371.9|403
1644816900000|2022-02-14 05:35:00|31440.5|31390.5|31441.4|31386.2|31451.1|31392|31436.4|31369|379
1644817200000|2022-02-14 05:40:00|31444|31384.1|31437.6|31386.4|31448.8|31390.7|31434.7|31374.4|400
1644817500000|2022-02-14 05:45:00|31437.3|31382.9|31434.9|31384.9|31448|31388.3|31433.3|31372.2|413
1644817800000|2022-02-14 05:50:00|31434.3|31384.3|31432.6|31378.4|31443.9|31387.2|31428.8|31370.4|354
1644818100000|2022-02-14 05:55:00|31433|31381.5|31433.9|31378.4|31441.8|31384.9|31431.1|31372.2|451
1644818400000|2022-02-14 06:00:00|31433|31379.5|31435.3|31385.3|31436.9|31398.2|31414.6|31371.8|386
1644818700000|2022-02-14 06:05:00|31419.6|31399.6|31443.8|31393.8|31448.6|31410.2|31418.6|31382.9|429
1644819000000|2022-02-14 06:10:00|31443.7|31393.7|31426|31406|31444.6|31408|31423|31384.9|394
1644819300000|2022-02-14 06:15:00|31425.9|31405.9|31441.7|31391.7|31454.6|31415.9|31425.9|31376.2|550
1644819600000|2022-02-14 06:20:00|31441.6|31391.6|31413|31363|31451.7|31399.1|31402.2|31360.8|510
1644819900000|2022-02-14 06:25:00|31412.5|31362.5|31370.7|31350.7|31422.8|31383.2|31368.4|31326.7|469
1644820200000|2022-02-14 06:30:00|31371.3|31351.3|31395.5|31345.5|31398.8|31364.4|31370|31333.4|456
1644820500000|2022-02-14 06:35:00|31399.6|31349.6|31374.4|31354.4|31403.6|31367.6|31371.3|31341.1|445
1644820800000|2022-02-14 06:40:00|31373.9|31353.9|31366.7|31346.7|31386.9|31358.6|31364.7|31331.2|435
1644821100000|2022-02-14 06:45:00|31366.5|31346.5|31364.1|31344.1|31386.4|31350.4|31361|31325.9|404
1644821400000|2022-02-14 06:50:00|31364.2|31344.2|31370.4|31350.4|31389|31353.3|31364.1|31332.5|433
1644821700000|2022-02-14 06:55:00|31369.6|31349.6|31358|31338|31376.5|31349.6|31356.8|31319.7|400
1644822000000|2022-02-14 07:00:00|31361.4|31341.4|31383.1|31363.1|31384.3|31363.8|31358.5|31323.4|701
1644822300000|2022-02-14 07:05:00|31383.2|31363.2|31397.7|31377.7|31405.9|31385.9|31380.6|31360.6|580
1644822600000|2022-02-14 07:10:00|31397.5|31377.5|31377|31357|31397.8|31377.8|31375.9|31355.9|623
1644822900000|2022-02-14 07:15:00|31377.1|31357.1|31334.7|31314.7|31386.5|31357.9|31333.9|31297.8|720
1644823200000|2022-02-14 07:20:00|31335.4|31315.4|31335.6|31315.6|31356.4|31329.7|31328.5|31303.6|801
1644823500000|2022-02-14 07:25:00|31335.8|31315.8|31334.1|31314.1|31347.4|31316.9|31328.5|31297.4|831
1644823800000|2022-02-14 07:30:00|31334.5|31314.5|31319.2|31299.2|31340.5|31320.5|31308.6|31288.6|872
1644824100000|2022-02-14 07:35:00|31319.4|31299.4|31298|31278|31321.7|31301.7|31276.6|31247.9|843
1644824400000|2022-02-14 07:40:00|31297.3|31277.3|31309.8|31289.8|31316|31294.5|31286.5|31266|825
1644824700000|2022-02-14 07:45:00|31310.4|31290.4|31334.3|31314.3|31341.8|31321.8|31310.1|31290.1|737
1644825000000|2022-02-14 07:50:00|31334.9|31314.9|31287.4|31267.4|31335.8|31315.8|31285.8|31265.8|1036
1644825300000|2022-02-14 07:55:00|31289.8|31269.8|31333|31313|31339|31319|31288.7|31266.5|1041
1644825600000|2022-02-14 08:00:00|31334.1|31314.1|31372.3|31352.3|31372.9|31352.9|31317.7|31297.7|1004
1644825900000|2022-02-14 08:05:00|31371.5|31351.5|31407.7|31387.7|31433.7|31401.7|31364.7|31344.7|932
1644826200000|2022-02-14 08:10:00|31408.1|31388.1|31409.8|31389.8|31443|31411.5|31405.2|31385.2|916
1644826500000|2022-02-14 08:15:00|31409.7|31389.7|31440.7|31420.7|31455.8|31427.4|31409.3|31389.3|887
1644826800000|2022-02-14 08:20:00|31440.2|31420.2|31473.5|31453.5|31479.5|31459.5|31425.3|31405.3|942
1644827100000|2022-02-14 08:25:00|31472.9|31452.9|31571.6|31551.6|31572.6|31552.6|31464|31444|912
1644827400000|2022-02-14 08:30:00|31571.2|31551.2|31581|31561|31590.9|31570.9|31547.5|31527.5|1028
1644827700000|2022-02-14 08:35:00|31581.1|31561.1|31567.4|31547.4|31588|31568|31565.5|31545.5|958
1644828000000|2022-02-14 08:40:00|31567.7|31547.7|31539.1|31519.1|31567.7|31547.7|31517.9|31497.9|1007
1644828300000|2022-02-14 08:45:00|31537.8|31517.8|31578.7|31558.7|31582.7|31562.7|31530.3|31510.3|942
1644828600000|2022-02-14 08:50:00|31578.3|31558.3|31549.9|31529.9|31578.3|31558.3|31539.4|31519.4|870
1644828900000|2022-02-14 08:55:00|31549.2|31529.2|31561.8|31541.8|31568.7|31548.7|31549.2|31529.2|791
1644829200000|2022-02-14 09:00:00|31561.7|31541.7|31570.1|31550.1|31585|31565|31561.7|31541.7|784
1644829500000|2022-02-14 09:05:00|31570.7|31550.7|31595.2|31575.2|31612.3|31580.4|31563.4|31543.4|708
1644829800000|2022-02-14 09:10:00|31595.1|31575.1|31570.7|31550.7|31599|31579|31549.7|31518.9|701
1644830100000|2022-02-14 09:15:00|31570.3|31550.3|31536.5|31516.5|31580.5|31560.5|31535.3|31515.3|784
1644830400000|2022-02-14 09:20:00|31536.4|31516.4|31564.9|31544.9|31587.8|31556|31534.9|31514.9|792
1644830700000|2022-02-14 09:25:00|31563.9|31543.9|31552.7|31532.7|31564.8|31544.8|31542.1|31522.1|731
1644831000000|2022-02-14 09:30:00|31552.8|31532.8|31537.9|31517.9|31557.9|31537.9|31535.6|31515.6|652
1644831300000|2022-02-14 09:35:00|31538.8|31518.8|31547.8|31527.8|31551.3|31531.3|31534.1|31514.1|813
1644831600000|2022-02-14 09:40:00|31547.6|31527.6|31532|31512|31549.2|31529.2|31527.5|31507.5|770
1644831900000|2022-02-14 09:45:00|31531.8|31511.8|31526.8|31506.8|31536.6|31516.6|31518.8|31498.8|738
1644832200000|2022-02-14 09:50:00|31527.2|31507.2|31530.2|31510.2|31532.3|31512.3|31522.6|31502.6|620
1644832500000|2022-02-14 09:55:00|31529.8|31509.8|31565.6|31545.6|31567.1|31547.1|31527.9|31507.9|751
1644832800000|2022-02-14 10:00:00|31565.5|31545.5|31574.3|31554.3|31592.3|31572.3|31565.5|31545.5|790
1644833100000|2022-02-14 10:05:00|31576.5|31556.5|31563.5|31543.5|31585.7|31565.7|31557.7|31522|733
1644833400000|2022-02-14 10:10:00|31564.3|31544.3|31568.6|31548.6|31570.6|31550.6|31549.2|31529.2|845
1644833700000|2022-02-14 10:15:00|31567.9|31547.9|31591.7|31571.7|31593.8|31573.8|31566.1|31546.1|840
1644834000000|2022-02-14 10:20:00|31591.9|31571.9|31582|31562|31596.9|31576.9|31579.8|31559.8|725
1644834300000|2022-02-14 10:25:00|31581.9|31561.9|31588.3|31568.3|31612.1|31592.1|31575.9|31526.9|864
1644834600000|2022-02-14 10:30:00|31590.1|31570.1|31579.9|31559.9|31594.6|31574.6|31576.6|31556.6|739
1644834900000|2022-02-14 10:35:00|31579.7|31559.7|31533.9|31513.9|31585.2|31565.2|31533.9|31513.9|605
1644835200000|2022-02-14 10:40:00|31533.7|31513.7|31493.7|31473.7|31552.2|31523.2|31487.7|31459.3|899
1644835500000|2022-02-14 10:45:00|31492.2|31472.2|31477.3|31457.3|31503.9|31476.6|31467.4|31439.3|926
1644835800000|2022-02-14 10:50:00|31477.5|31457.5|31492.4|31472.4|31505.6|31485.6|31470.9|31450.9|662
1644836100000|2022-02-14 10:55:00|31492.5|31472.5|31502.8|31482.8|31515.3|31495.3|31491.4|31471.4|644
1644836400000|2022-02-14 11:00:00|31502.9|31482.9|31510.8|31490.8|31514.4|31494.4|31494.4|31474.4|596
1644836700000|2022-02-14 11:05:00|31510.3|31490.3|31546.5|31526.5|31555.1|31531.4|31508.7|31488.7|603
1644837000000|2022-02-14 11:10:00|31549.6|31529.6|31580.6|31560.6|31587.1|31562|31528.8|31506.2|769
1644837300000|2022-02-14 11:15:00|31580.7|31560.7|31571.8|31551.8|31593.4|31573.4|31570.5|31536.7|622
1644837600000|2022-02-14 11:20:00|31571.9|31551.9|31549.8|31529.8|31575.1|31555.1|31547.7|31527.7|667
1644837900000|2022-02-14 11:25:00|31550.3|31530.3|31545.8|31525.8|31562.5|31533.8|31542.2|31512.5|654
1644838200000|2022-02-14 11:30:00|31545.7|31525.7|31568.2|31548.2|31570.8|31550.8|31543.5|31523.5|626
1644838500000|2022-02-14 11:35:00|31568.3|31548.3|31579.6|31559.6|31584|31564|31565.1|31545.1|734
1644838800000|2022-02-14 11:40:00|31579.8|31559.8|31593.8|31573.8|31601.8|31581.8|31577.7|31557.7|586
1644839100000|2022-02-14 11:45:00|31593.3|31573.3|31611.1|31591.1|31628|31608|31588.9|31558.2|593
1644839400000|2022-02-14 11:50:00|31610.5|31590.5|31614.9|31594.9|31617.6|31597.6|31593.2|31573.2|872
1644839700000|2022-02-14 11:55:00|31616.2|31596.2|31635.8|31615.8|31646.2|31626.2|31609.5|31589.5|818
1644840000000|2022-02-14 12:00:00|31635.9|31615.9|31674.5|31654.5|31676.1|31656.1|31635.8|31615.8|752
1644840300000|2022-02-14 12:05:00|31674.2|31654.2|31680.9|31660.9|31683.1|31663.1|31662.8|31642.8|701
1644840600000|2022-02-14 12:10:00|31681.5|31661.5|31690.2|31670.2|31712.5|31686.1|31676.9|31656.9|680
1644840900000|2022-02-14 12:15:00|31689.9|31669.9|31694.8|31674.8|31695.8|31675.8|31673.7|31653.7|692
1644841200000|2022-02-14 12:20:00|31694.9|31674.9|31667.3|31647.3|31704.7|31684.7|31659.8|31624.6|755
1644841500000|2022-02-14 12:25:00|31667.5|31647.5|31667.5|31647.5|31687.1|31667.1|31664.5|31644.5|768
1644841800000|2022-02-14 12:30:00|31667|31647|31683.5|31663.5|31687.3|31667.3|31663.2|31643.2|841
1644842100000|2022-02-14 12:35:00|31683.3|31663.3|31536.4|31461.7|31689.4|31669.4|31526.7|31447.2|881
1644842400000|2022-02-14 12:40:00|31544.9|31461.5|31489.2|31439.2|31560.2|31501.8|31446.2|31426.2|1169
1644842700000|2022-02-14 12:45:00|31489.6|31439.6|31466.3|31416.3|31491|31460.6|31385.6|31348.3|1091
1644843000000|2022-02-14 12:50:00|31466.9|31416.9|31508.8|31488.8|31523.6|31490.1|31443.4|31405.2|1041
1644843300000|2022-02-14 12:55:00|31508.4|31488.4|31516.3|31496.3|31540.6|31510.5|31504.2|31475.4|987
1644843600000|2022-02-14 13:00:00|31515.3|31495.3|31521.5|31501.5|31542.2|31509.4|31492.7|31470.2|982
1644843900000|2022-02-14 13:05:00|31521.6|31501.6|31520.9|31500.9|31532.1|31512.1|31510.1|31490.1|934
1644844200000|2022-02-14 13:10:00|31521.9|31501.9|31568.5|31548.5|31587.8|31550.4|31516|31490.6|937
1644844500000|2022-02-14 13:15:00|31567|31547|31602.9|31582.9|31606.6|31582.9|31561.5|31521.3|965
1644844800000|2022-02-14 13:20:00|31606.5|31586.5|31602.6|31582.6|31642.4|31610.1|31599.7|31565.3|1018
1644845100000|2022-02-14 13:25:00|31602.3|31582.3|31577.5|31557.5|31616.8|31584.7|31568.6|31528.8|962
1644845400000|2022-02-14 13:30:00|31577.2|31557.2|31583.5|31563.5|31600.3|31571.4|31557.3|31525|1041
1644845700000|2022-02-14 13:35:00|31583.4|31563.4|31592.6|31542.6|31613.4|31579.5|31576.1|31542.3|1100
1644846000000|2022-02-14 13:40:00|31593|31543|31623.5|31573.5|31636.6|31601.1|31560.2|31524.2|1040
1644846300000|2022-02-14 13:45:00|31625.9|31575.9|31604.1|31584.1|31631.8|31599|31598.7|31563.8|1075
1644846600000|2022-02-14 13:50:00|31604.8|31584.8|31602.5|31582.5|31630.6|31598.8|31598.5|31573.2|1149
1644846900000|2022-02-14 13:55:00|31600.5|31580.5|31598.2|31578.2|31614|31593.6|31590.9|31564|1117
1644847200000|2022-02-14 14:00:00|31597.6|31577.6|31601.8|31581.8|31617.8|31597.8|31596.4|31576.4|999
1644847500000|2022-02-14 14:05:00|31603.7|31583.7|31593.2|31573.2|31603.8|31583.8|31582.6|31562.6|959
1644847800000|2022-02-14 14:10:00|31593|31573|31556.8|31536.8|31595.1|31575.1|31556.8|31536.8|797
1644848100000|2022-02-14 14:15:00|31557.8|31537.8|31564.2|31544.2|31572.9|31552.9|31549.2|31529.2|892
1644848400000|2022-02-14 14:20:00|31563.3|31543.3|31558.6|31538.6|31570.4|31550.4|31550.2|31517|828
1644848700000|2022-02-14 14:25:00|31557.9|31537.9|31578.6|31558.6|31582.3|31562.3|31557.9|31537.9|840
1644849000000|2022-02-14 14:30:00|31578|31558|31599.8|31579.8|31610.7|31590.7|31578|31558|964
1644849300000|2022-02-14 14:35:00|31600|31580|31602.3|31582.3|31610.9|31590.9|31593.6|31573.6|890
1644849600000|2022-02-14 14:40:00|31601.7|31581.7|31597.6|31577.6|31606.6|31586.6|31586.4|31566.4|769
1644849900000|2022-02-14 14:45:00|31597.7|31577.7|31594.2|31574.2|31603.3|31583.3|31591.4|31571.4|821
1644850200000|2022-02-14 14:50:00|31594.4|31574.4|31558.7|31538.7|31596.2|31576.2|31556.9|31536.9|851
1644850500000|2022-02-14 14:55:00|31559.4|31539.4|31551.9|31531.9|31560.7|31540.7|31546.6|31526.6|968
1644850800000|2022-02-14 15:00:00|31551.5|31531.5|31536|31516|31572.5|31547.4|31533.7|31500.7|1052
1644851100000|2022-02-14 15:05:00|31536.9|31516.9|31530.8|31480.8|31554.9|31523.9|31474.7|31454.7|989
1644851400000|2022-02-14 15:10:00|31532.1|31482.1|31532.4|31512.4|31540.1|31520.1|31508.6|31479.7|1064
1644851700000|2022-02-14 15:15:00|31531.4|31511.4|31529.3|31509.3|31556.9|31528.6|31516.2|31483.8|1139
1644852000000|2022-02-14 15:20:00|31529|31509|31523.2|31503.2|31545.5|31521.6|31517.2|31495.5|1091
1644852300000|2022-02-14 15:25:00|31523.6|31503.6|31536.8|31516.8|31545.3|31525.3|31523.4|31503.4|995
1644852600000|2022-02-14 15:30:00|31536.3|31516.3|31533|31513|31561.6|31527.8|31528.7|31508.7|1003
1644852900000|2022-02-14 15:35:00|31535.1|31515.1|31578.3|31558.3|31593.5|31561.8|31529.9|31509.9|856
1644853200000|2022-02-14 15:40:00|31577.9|31557.9|31596.5|31576.5|31601.2|31581.2|31574.2|31554.2|773
1644853500000|2022-02-14 15:45:00|31597|31577|31605.1|31585.1|31614.7|31594.7|31597|31577|963
1644853800000|2022-02-14 15:50:00|31604.9|31584.9|31595.4|31575.4|31618|31594.3|31591.2|31560.6|962
1644854100000|2022-02-14 15:55:00|31594.9|31574.9|31591.2|31571.2|31610|31577.6|31577.5|31554.7|1046
1644854400000|2022-02-14 16:00:00|31590.6|31570.6|31581.6|31561.6|31597.9|31577.9|31576.9|31556.9|985
1644854700000|2022-02-14 16:05:00|31581.7|31561.7|31602.8|31582.8|31617.6|31590|31580.2|31560.2|849
1644855000000|2022-02-14 16:10:00|31601.9|31581.9|31637.6|31617.6|31674.1|31639.9|31599.5|31579.5|991
1644855300000|2022-02-14 16:15:00|31635.6|31615.6|31638.5|31618.5|31666.9|31632.3|31630.8|31593.9|817
1644855600000|2022-02-14 16:20:00|31638.9|31618.9|31625.1|31605.1|31645|31623.3|31623.9|31583.4|778
1644855900000|2022-02-14 16:25:00|31626.2|31606.2|31620.4|31569.3|31648|31615.1|31612.7|31557.8|829
1644856200000|2022-02-14 16:30:00|31625.5|31566.8|31621.7|31601.7|31670|31635.7|31615.4|31558|909
1644856500000|2022-02-14 16:35:00|31622.4|31602.4|31607.6|31587.6|31644.5|31604|31597.6|31554.1|990
1644856800000|2022-02-14 16:40:00|31605.6|31585.6|31621.2|31571.2|31631.2|31594.5|31601.9|31565.8|1031
1644857100000|2022-02-14 16:45:00|31620.8|31570.8|31614.8|31594.8|31633.1|31598.1|31602.7|31568.3|820
1644857400000|2022-02-14 16:50:00|31614.9|31594.9|31633.5|31613.5|31648.4|31613.5|31614|31594|698
1644857700000|2022-02-14 16:55:00|31632.9|31612.9|31617.4|31597.4|31645.6|31613.9|31614.1|31594|654
1644858000000|2022-02-14 17:00:00|31616.4|31596.4|31629.2|31609.2|31629.2|31609.2|31614.8|31594.8|625
1644858300000|2022-02-14 17:05:00|31629.4|31609.4|31625.9|31605.9|31633.4|31613.4|31625.5|31605.5|612
1644858600000|2022-02-14 17:10:00|31626|31606|31637.9|31617.9|31649.3|31618.4|31624.3|31599.3|441
1644858900000|2022-02-14 17:15:00|31637.7|31617.7|31623.4|31603.4|31647.3|31618.2|31620.5|31596.5|589
1644859200000|2022-02-14 17:20:00|31622.8|31602.8|31626|31606|31647.9|31618.7|31617|31593.5|672
1644859500000|2022-02-14 17:25:00|31625.3|31605.3|31629.8|31609.8|31661.5|31627.3|31623.5|31587|837
1644859800000|2022-02-14 17:30:00|31629.4|31609.4|31628.7|31608.7|31647.3|31613.9|31613.5|31578.6|960
1644860100000|2022-02-14 17:35:00|31628.9|31608.9|31636.6|31586.6|31656.6|31626.1|31610.8|31579.6|784
1644860400000|2022-02-14 17:40:00|31624.4|31604.4|31642.3|31592.3|31656.1|31622.5|31616.7|31583|701
1644860700000|2022-02-14 17:45:00|31642.4|31592.4|31618.2|31598.2|31655.4|31623.5|31616.7|31584.4|827
1644861000000|2022-02-14 17:50:00|31619|31599|31607.2|31587.2|31641.4|31608|31603.4|31575.2|933
1644861300000|2022-02-14 17:55:00|31606.9|31586.9|31608.4|31588.4|31633.8|31598.8|31594.3|31559|976
1644861600000|2022-02-14 18:00:00|31609.7|31589.7|31607.4|31587.4|31634.1|31603.9|31603.1|31570|943
1644861900000|2022-02-14 18:05:00|31607.7|31587.7|31592.9|31572.9|31620.6|31589|31584.3|31552.2|1005
1644862200000|2022-02-14 18:10:00|31592.8|31572.8|31593.7|31573.7|31613.7|31579.7|31585|31551.9|912
1644862500000|2022-02-14 18:15:00|31593.8|31573.8|31600.4|31580.4|31601.4|31581.4|31589.6|31569.6|790
1644862800000|2022-02-14 18:20:00|31600.5|31580.5|31607.3|31587.3|31623.5|31590.8|31594.2|31572.1|905
1644863100000|2022-02-14 18:25:00|31607.4|31587.4|31604.2|31584.2|31628.7|31592.3|31598.6|31569.2|788
1644863400000|2022-02-14 18:30:00|31604.4|31584.4|31611.9|31591.9|31627.4|31594.9|31603|31571.6|698
1644863700000|2022-02-14 18:35:00|31612.7|31592.7|31610.2|31590.2|31636.8|31601.5|31609.1|31574.3|651
1644864000000|2022-02-14 18:40:00|31609.9|31589.9|31611.6|31591.6|31629.8|31594.6|31603.1|31571.9|690
1644864300000|2022-02-14 18:45:00|31611.8|31591.8|31630.8|31610.8|31632.5|31611.3|31607.5|31573.3|759
1644864600000|2022-02-14 18:50:00|31630.5|31610.5|31672.7|31652.7|31686.4|31653.4|31621.4|31601.4|876
1644864900000|2022-02-14 18:55:00|31671.5|31651.5|31690.5|31640.5|31698.3|31664.2|31661.3|31621.8|1078
1644865200000|2022-02-14 19:00:00|31689.8|31639.8|31683|31633|31713.4|31657.9|31673|31624.9|1001
1644865500000|2022-02-14 19:05:00|31682.8|31632.8|31707.4|31641.7|31715.7|31660|31668.1|31628.8|1004
1644865800000|2022-02-14 19:10:00|31700.1|31640.5|31697.2|31647.2|31711.3|31667.2|31671.9|31636|929
1644866100000|2022-02-14 19:15:00|31696.3|31646.3|31685.6|31665.6|31707.1|31670.9|31681.3|31646.3|883
1644866400000|2022-02-14 19:20:00|31686.5|31666.5|31704.4|31643.1|31737|31702.1|31685.2|31643.1|933
1644866700000|2022-02-14 19:25:00|31703.7|31643.7|31671.8|31621.8|31708.1|31665.3|31671.8|31620.9|632
1644867000000|2022-02-14 19:30:00|31711.6|31611.5|31670.9|31620.9|31720.6|31664|31651.8|31611.5|893
1644867300000|2022-02-14 19:35:00|31670.2|31620.2|31642.7|31622.7|31681.4|31644.7|31633.3|31599.7|1164
1644867600000|2022-02-14 19:40:00|31655.3|31605.3|31671.3|31618.9|31683.3|31632|31624.8|31592.8|1109
1644867900000|2022-02-14 19:45:00|31673.8|31617.3|31697.2|31631.8|31699|31638.4|31666.4|31605.8|904
1644868200000|2022-02-14 19:50:00|31700.4|31640.4|31680.5|31630.5|31705.3|31649.4|31648.6|31615.8|979
1644868500000|2022-02-14 19:55:00|31680.9|31630.9|31658.5|31638.5|31683.9|31643.6|31648.2|31610.1|950
1644868800000|2022-02-14 20:00:00|31660.5|31640.5|31651.9|31631.9|31667.6|31640.5|31637.2|31604.8|833
1644869100000|2022-02-14 20:05:00|31652.3|31632.3|31663.5|31613.5|31677.6|31640.1|31644.3|31609.8|878
1644869400000|2022-02-14 20:10:00|31663.6|31613.6|31640.7|31620.7|31668.1|31632.1|31637.6|31605.4|730
1644869700000|2022-02-14 20:15:00|31641.5|31621.5|31641.2|31621.2|31666.7|31632.4|31639.4|31608.5|630
1644870000000|2022-02-14 20:20:00|31641.6|31621.6|31641.8|31621.8|31659|31623.2|31634.7|31599.9|691
1644870300000|2022-02-14 20:25:00|31641.6|31621.6|31633.1|31613.1|31657.6|31622.5|31631.6|31597.5|728
1644870600000|2022-02-14 20:30:00|31650.3|31600.3|31630.7|31610.7|31658.9|31622.9|31625.7|31593.2|730
1644870900000|2022-02-14 20:35:00|31626.9|31606.9|31630.1|31610.1|31650.7|31613.8|31622|31588.3|769
1644871200000|2022-02-14 20:40:00|31630.3|31610.3|31650|31600|31655.2|31618.4|31622.1|31586.8|647
1644871500000|2022-02-14 20:45:00|31648.9|31598.9|31654.5|31604.5|31656.6|31620.1|31628|31594.4|699
1644871800000|2022-02-14 20:50:00|31654.3|31604.3|31654.3|31604.3|31665.4|31627.8|31636.5|31599.3|772
1644872100000|2022-02-14 20:55:00|31653.7|31603.7|31668|31618|31668.7|31633.1|31628.2|31597.8|778
1644872400000|2022-02-14 21:00:00|31667.7|31617.7|31649.2|31629.2|31667.7|31635.8|31645.3|31608.1|574
1644872700000|2022-02-14 21:05:00|31648.3|31628.3|31643.6|31623.6|31664.6|31632.7|31641.9|31606.5|393
1644873000000|2022-02-14 21:10:00|31645.2|31625.2|31659.5|31609.5|31663|31626.3|31640|31605.7|361
1644873300000|2022-02-14 21:15:00|31657|31607|31649.8|31599.8|31662.6|31625|31631|31594.7|684
1644873600000|2022-02-14 21:20:00|31650.3|31600.3|31646.7|31596.7|31661.5|31626.3|31638.2|31591.4|599
1644873900000|2022-02-14 21:25:00|31646.6|31596.6|31645.3|31595.3|31664|31626.5|31631.2|31593.3|740
1644874200000|2022-02-14 21:30:00|31649.4|31593.3|31643.4|31593.4|31652.8|31602.8|31639|31580|617
1644874500000|2022-02-14 21:35:00|31643.2|31593.2|31635.7|31585.7|31648.5|31598.5|31633|31581|594
1644874800000|2022-02-14 21:40:00|31635.6|31585.6|31633.6|31583.6|31652.5|31592.2|31631.9|31579|616
1644875100000|2022-02-14 21:45:00|31632.5|31582.5|31644.3|31584.6|31648.3|31589.5|31632.5|31574.2|654
1644875400000|2022-02-14 21:50:00|31643|31580.2|31636.7|31566.4|31645.2|31587.4|31635.8|31564.8|384
1644875700000|2022-02-14 21:55:00|31636|31574|31642.3|31577.9|31650.6|31579.3|31636|31556.3|342
1644876000000|2022-02-14 22:00:00|31653.4|31577.5|31657.1|31573.4|31671.7|31579.9|31651|31569.7|25
1644876300000|2022-02-14 22:05:00|31659.7|31572.2|31662|31573|31717.1|31597.1|31655.8|31556.5|137
1644876600000|2022-02-14 22:10:00|31650.4|31574.4|31685.3|31570|31685.7|31585.4|31650.1|31554.1|281
1644876900000|2022-02-14 22:15:00|31681.5|31571.3|31660.2|31570.3|31686.7|31577.3|31644.9|31556.3|220
1644877200000|2022-02-14 22:20:00|31655.7|31574.6|31652.6|31575|31680.2|31579.5|31643.6|31558.1|204
1644877500000|2022-02-14 22:25:00|31654|31575.2|31680.3|31564.8|31686|31583.4|31645.8|31554.9|226
1644877800000|2022-02-14 22:30:00|31678.3|31565.6|31672.7|31572.2|31685.7|31586.4|31649.5|31560|407
1644878100000|2022-02-14 22:35:00|31676.1|31570.1|31659.2|31582.3|31681.8|31590.4|31650.5|31561.8|293
1644878400000|2022-02-14 22:40:00|31658.6|31580.5|31667.6|31578.9|31681|31590.6|31655.4|31558.5|384
1644878700000|2022-02-14 22:45:00|31667.5|31591.2|31663.8|31568.6|31671.6|31591.2|31651|31563.3|245
1644879000000|2022-02-14 22:50:00|31661.2|31582.5|31663.4|31577|31673.5|31589.1|31650.6|31559.9|158
1644879300000|2022-02-14 22:55:00|31659.8|31587.3|31658.7|31578.5|31677|31588.3|31652.5|31566.9|396
1644879600000|2022-02-14 23:00:00|31655.2|31576.1|31657.7|31537.7|31668.6|31581.4|31642.7|31522.7|431
1644879900000|2022-02-14 23:05:00|31654.4|31534.4|31657.3|31537.3|31665|31545|31646.7|31526.7|440
1644880200000|2022-02-14 23:10:00|31657.6|31537.6|31657.7|31537.7|31665.5|31545.5|31653.1|31533.1|366
1644880500000|2022-02-14 23:15:00|31652|31532|31654.6|31534.6|31665.1|31548.9|31643.5|31523.5|384
1644880800000|2022-02-14 23:20:00|31656|31536|31652.6|31532.6|31664.2|31544.2|31645.9|31525.9|402
1644881100000|2022-02-14 23:25:00|31644.5|31524.5|31651.8|31531.8|31660.6|31540.6|31644.5|31524.5|398
1644881400000|2022-02-14 23:30:00|31652.5|31532.5|31650.5|31530.5|31671.5|31551.5|31642.9|31522.9|478
1644881700000|2022-02-14 23:35:00|31648.9|31528.9|31658.4|31538.4|31664.6|31547.9|31647.4|31527.4|347
1644882000000|2022-02-14 23:40:00|31658.9|31538.9|31650.9|31530.9|31663.2|31543.2|31643.9|31523.9|443
1644882300000|2022-02-14 23:45:00|31650.5|31530.5|31659.5|31539.5|31671.2|31551.2|31646.9|31526.9|362
1644882600000|2022-02-14 23:50:00|31659.1|31539.1|31645.3|31525.3|31664.4|31544.4|31642.2|31522.2|388
1644882900000|2022-02-14 23:55:00|31645.4|31525.4|31652.5|31532.5|31660.4|31540.4|31643.1|31523.1|310
1644883200000|2022-02-15 00:00:00|31652.4|31532.4|31644.2|31524.2|31661.5|31541.5|31631.2|31511.2|468
1644883500000|2022-02-15 00:05:00|31642.2|31522.2|31637.4|31517.4|31649.6|31529.6|31628.5|31508.5|499
1644883800000|2022-02-15 00:10:00|31637.6|31517.6|31637.9|31517.9|31643.2|31528.3|31625.5|31510|475
1644884100000|2022-02-15 00:15:00|31635.8|31515.8|31631.1|31523.2|31641.3|31531.1|31628.3|31510.7|480
1644884400000|2022-02-15 00:20:00|31637.7|31517.7|31635.6|31519.1|31642.7|31529.5|31628.5|31509.1|418
1644884700000|2022-02-15 00:25:00|31635.5|31519.4|31634.6|31528.8|31640.9|31535.1|31616.9|31508.8|413
1644885000000|2022-02-15 00:30:00|31632.4|31527.3|31631.2|31524|31647.7|31535.3|31621.9|31514.5|448
1644885300000|2022-02-15 00:35:00|31636.5|31518.5|31624.5|31554.8|31648.5|31568.9|31622.6|31514.4|476
1644885600000|2022-02-15 00:40:00|31650.1|31547.8|31640.2|31570.6|31652.9|31576.3|31633|31547.8|327
1644885900000|2022-02-15 00:45:00|31640.7|31570.2|31639.9|31563.8|31652.1|31580.6|31634.5|31552.5|361
1644886200000|2022-02-15 00:50:00|31646.5|31559.7|31650.9|31551.2|31675|31579.7|31639.2|31551.2|487
1644886500000|2022-02-15 00:55:00|31651|31550.5|31635.8|31557.6|31656.6|31576.6|31628.8|31550.5|495
1644886800000|2022-02-15 01:00:00|31636.8|31556.6|31631.3|31552.7|31649.6|31567.2|31626.4|31546.2|662
1644887100000|2022-02-15 01:05:00|31631.2|31552.6|31630.7|31551.4|31636.3|31569.8|31623|31542.6|505
1644887400000|2022-02-15 01:10:00|31629.9|31552.2|31626.4|31551.7|31639.5|31567.6|31624.6|31548.9|464
1644887700000|2022-02-15 01:15:00|31630|31550.5|31633.7|31559|31639.4|31569.2|31624.2|31550.1|556
1644888000000|2022-02-15 01:20:00|31634.5|31558.5|31630.4|31556.8|31641.8|31576.9|31623.8|31552.4|503
1644888300000|2022-02-15 01:25:00|31628.3|31558.8|31632.1|31554.1|31638.1|31568.2|31623.3|31549.1|492
1644888600000|2022-02-15 01:30:00|31630.7|31555|31629.4|31558.7|31643.1|31570.2|31624.3|31549.1|457
1644888900000|2022-02-15 01:35:00|31630.4|31559.8|31627.1|31551.4|31639.5|31574.5|31621.3|31547.4|436
1644889200000|2022-02-15 01:40:00|31628.2|31550.5|31630.3|31557.9|31636.9|31565.6|31620.2|31547.1|368
1644889500000|2022-02-15 01:45:00|31630.4|31558|31632|31558.7|31647.1|31571.3|31623.3|31550.9|459
1644889800000|2022-02-15 01:50:00|31636.5|31555.8|31638|31565.3|31646.4|31569.2|31624.5|31554.4|562
1644890100000|2022-02-15 01:55:00|31637.9|31564.9|31634|31565.7|31645.3|31575.3|31628.2|31557.8|416
1644890400000|2022-02-15 02:00:00|31636.1|31563.3|31638|31560.9|31647.3|31575|31628.9|31557.1|454
1644890700000|2022-02-15 02:05:00|31636.1|31562.4|31632.1|31563.3|31641|31575.1|31626.6|31554.9|428
1644891000000|2022-02-15 02:10:00|31632.5|31562.8|31632.2|31569.6|31639.6|31576.3|31625.7|31562.8|287
1644891300000|2022-02-15 02:15:00|31634.1|31567.8|31629.7|31569.7|31638.7|31575.3|31625.5|31560|359
1644891600000|2022-02-15 02:20:00|31630.4|31568.7|31635.5|31567.4|31639.4|31577.1|31625.6|31564.3|383
1644891900000|2022-02-15 02:25:00|31633.2|31567.2|31626.6|31568.1|31636.3|31575.8|31620|31557.4|528
1644892200000|2022-02-15 02:30:00|31625.3|31568.8|31611.8|31548.8|31628.7|31571.1|31610.5|31542.9|578
1644892500000|2022-02-15 02:35:00|31611|31549.2|31600|31542.3|31619.2|31557.2|31599.9|31531.3|658
1644892800000|2022-02-15 02:40:00|31608|31531.9|31601.5|31536.7|31608|31543.7|31593.6|31531.6|543
1644893100000|2022-02-15 02:45:00|31602.6|31536|31596.8|31535.8|31605.7|31547.2|31593.8|31530.8|551
1644893400000|2022-02-15 02:50:00|31594.3|31537.1|31595.2|31538.5|31605.1|31542|31589.7|31528.3|584
1644893700000|2022-02-15 02:55:00|31595.5|31538.1|31604.3|31538.9|31612.8|31546.5|31595|31536.9|572
1644894000000|2022-02-15 03:00:00|31604.7|31538.6|31592.4|31539.2|31609.5|31548.3|31589.9|31534.5|584
1644894300000|2022-02-15 03:05:00|31592.3|31539.3|31600.6|31540.9|31611.5|31546|31590.2|31537|492
1644894600000|2022-02-15 03:10:00|31600.2|31541|31590.7|31539.7|31608.9|31545.8|31590.1|31534.8|546
1644894900000|2022-02-15 03:15:00|31590.4|31540.2|31600.6|31536.5|31605.9|31542.2|31588|31532.4|527
1644895200000|2022-02-15 03:20:00|31601.8|31536.2|31593.5|31540.1|31607|31543|31588.3|31533.8|471
1644895500000|2022-02-15 03:25:00|31593.2|31540.3|31600.7|31539.6|31611.8|31544.1|31588.4|31529.5|495
1644895800000|2022-02-15 03:30:00|31600|31540.4|31589.8|31539.6|31612.7|31546|31587.1|31532.9|669
1644896100000|2022-02-15 03:35:00|31590.6|31539.2|31594|31539.1|31605.1|31542.8|31588.7|31534.7|544
1644896400000|2022-02-15 03:40:00|31594.2|31539.5|31592.8|31540.1|31605.8|31543|31589.4|31535.3|535
1644896700000|2022-02-15 03:45:00|31593.8|31540.7|31582.8|31529.7|31605.4|31541.8|31581.9|31525.6|591
1644897000000|2022-02-15 03:50:00|31582.6|31530|31597.7|31536.6|31606.6|31541.2|31581.8|31526.1|557
1644897300000|2022-02-15 03:55:00|31597.3|31536.7|31598.9|31539.7|31607.9|31542.7|31587|31533.4|493
1644897600000|2022-02-15 04:00:00|31599.6|31537.7|31598.6|31539.7|31603.2|31545.5|31594.1|31534.4|361
1644897900000|2022-02-15 04:05:00|31598.5|31540.4|31594.5|31543.3|31610.2|31546|31593.5|31534|368
1644898200000|2022-02-15 04:10:00|31594.8|31542.5|31589.1|31536.8|31599.8|31542.5|31587.6|31531.5|387
1644898500000|2022-02-15 04:15:00|31590.7|31536|31587|31531.3|31597.1|31540.5|31585.5|31529.2|399
1644898800000|2022-02-15 04:20:00|31586.6|31532.2|31590.1|31531.7|31593.6|31540.3|31585.8|31526|442
1644899100000|2022-02-15 04:25:00|31589.8|31531.8|31596|31536.1|31601.9|31540|31587.4|31529.8|519
1644899400000|2022-02-15 04:30:00|31595.7|31535.9|31592.5|31536.6|31598.8|31542.2|31587.1|31530.1|516
1644899700000|2022-02-15 04:35:00|31593.8|31537.7|31586.8|31533.5|31597.2|31539|31586.1|31529.4|516
1644900000000|2022-02-15 04:40:00|31589.3|31532.9|31597.7|31537.1|31598|31542.5|31588.3|31528.7|487
1644900300000|2022-02-15 04:45:00|31597.5|31538|31591.5|31536.3|31597.7|31542.2|31590.7|31532.2|489
1644900600000|2022-02-15 04:50:00|31591.3|31537.2|31592|31536.9|31595.9|31542.1|31589.5|31531.9|424
1644900900000|2022-02-15 04:55:00|31592.2|31537.6|31591.7|31536.9|31596.3|31541.6|31589.9|31532.2|501
1644901200000|2022-02-15 05:00:00|31591.8|31537|31591.9|31533.3|31601.2|31540.4|31586.9|31530.6|548
1644901500000|2022-02-15 05:05:00|31590.8|31534.9|31612.1|31545.3|31617.6|31548.3|31589.3|31530.8|662
1644901800000|2022-02-15 05:10:00|31611.6|31545.8|31598.1|31536.9|31613.2|31551.5|31596.5|31535|586
1644902100000|2022-02-15 05:15:00|31604.1|31535.7|31598.3|31537|31604.1|31542.5|31592.1|31531.5|541
1644902400000|2022-02-15 05:20:00|31597.6|31537.8|31601.7|31538.7|31604.1|31542.3|31592.9|31531.9|558
1644902700000|2022-02-15 05:25:00|31602.4|31538.4|31608.9|31550|31615.1|31551.7|31597.8|31534|457
1644903000000|2022-02-15 05:30:00|31608.2|31550.3|31602.5|31549.5|31610.7|31554.3|31601.1|31541|497
1644903300000|2022-02-15 05:35:00|31602.2|31550|31598.2|31541.8|31609.4|31550.2|31595.4|31536.9|567
1644903600000|2022-02-15 05:40:00|31598|31541.9|31596.9|31539|31608.5|31546.4|31591.5|31533.5|472
1644903900000|2022-02-15 05:45:00|31595.7|31539.4|31597.9|31541.9|31609|31545.1|31592.8|31534.5|457
1644904200000|2022-02-15 05:50:00|31597.4|31543.1|31609.3|31540.4|31610.7|31546.6|31593.4|31532|572
1644904500000|2022-02-15 05:55:00|31605.3|31541.7|31602.9|31544.8|31614|31549.2|31596.7|31536.4|797
1644904800000|2022-02-15 06:00:00|31603.2|31541.5|31609|31556.6|31615.3|31556.8|31601.8|31541.5|649
1644905100000|2022-02-15 06:05:00|31607.9|31556.7|31612.9|31554.5|31617.1|31558.3|31605.1|31551.2|491
1644905400000|2022-02-15 06:10:00|31611.6|31554.2|31607.3|31555.2|31618.1|31561|31603.5|31553.5|466
1644905700000|2022-02-15 06:15:00|31606.5|31554.5|31597.3|31547.3|31614.1|31555.9|31596.3|31542.7|475
1644906000000|2022-02-15 06:20:00|31602.5|31548.6|31603.5|31548.5|31611|31552.2|31594.9|31543.1|475
1644906300000|2022-02-15 06:25:00|31602.7|31548.7|31603.7|31553|31615|31556.5|31599.7|31547.1|458
1644906600000|2022-02-15 06:30:00|31602.8|31552.8|31601.8|31550.2|31614|31559.8|31599.7|31547.5|551
1644906900000|2022-02-15 06:35:00|31602.6|31549.9|31605|31553.3|31613.4|31558.8|31599.7|31548.3|504
1644907200000|2022-02-15 06:40:00|31604.1|31554.1|31591.2|31540.3|31611.7|31554.8|31588.1|31538.1|481
1644907500000|2022-02-15 06:45:00|31591.6|31540.7|31595.2|31543.3|31605|31547|31589.3|31534.6|571
1644907800000|2022-02-15 06:50:00|31593.9|31543.1|31611.5|31557.8|31617.9|31559.2|31584.2|31527.5|670
1644908100000|2022-02-15 06:55:00|31616.6|31548.4|31617.4|31553.4|31619.1|31559.1|31603.6|31545.3|657
1644908400000|2022-02-15 07:00:00|31618|31553|31582.1|31562.1|31623|31573.2|31576|31542.5|787
1644908700000|2022-02-15 07:05:00|31582.4|31562.4|31582.1|31562.1|31595|31563.8|31574.5|31544.7|629
1644909000000|2022-02-15 07:10:00|31581.8|31561.8|31548.6|31528.6|31582.7|31562.7|31542.6|31508.3|736
1644909300000|2022-02-15 07:15:00|31548.8|31528.8|31527.1|31507.1|31562.5|31529.1|31527.1|31503|582
1644909600000|2022-02-15 07:20:00|31525.9|31505.9|31525.2|31505.2|31529.2|31509.2|31513.6|31493.6|834
1644909900000|2022-02-15 07:25:00|31526.1|31506.1|31531.5|31511.5|31535.9|31515.9|31523.2|31503.2|591
1644910200000|2022-02-15 07:30:00|31531.2|31511.2|31531.9|31511.9|31541.6|31521.6|31524.4|31504.4|612
1644910500000|2022-02-15 07:35:00|31532.3|31512.3|31544.4|31524.4|31546.4|31526.4|31530.5|31510.5|497
1644910800000|2022-02-15 07:40:00|31544|31524|31551.8|31531.8|31560.3|31540.3|31540.9|31520.9|560
1644911100000|2022-02-15 07:45:00|31551.9|31531.9|31568.6|31548.6|31585.8|31553.9|31550.9|31530.9|777
1644911400000|2022-02-15 07:50:00|31568.4|31548.4|31569.3|31549.3|31581.1|31561.1|31566.8|31546.8|822
1644911700000|2022-02-15 07:55:00|31569.2|31549.2|31594.8|31544.8|31599.8|31567|31566.6|31540.8|797
1644912000000|2022-02-15 08:00:00|31594.9|31544.9|31538.1|31518.1|31595.9|31559.3|31535.5|31500.2|794
1644912300000|2022-02-15 08:05:00|31538.2|31518.2|31412.9|31392.9|31540|31520|31402.9|31367.5|1005
1644912600000|2022-02-15 08:10:00|31413.2|31393.2|31371.3|31351.3|31441.1|31407|31345.4|31285.7|1020
1644912900000|2022-02-15 08:15:00|31369.7|31349.7|31414|31394|31427.5|31398.5|31364.9|31337.6|933
1644913200000|2022-02-15 08:20:00|31414.4|31394.4|31390.2|31370.2|31439.4|31408.9|31383.4|31346.4|965
1644913500000|2022-02-15 08:25:00|31390|31370|31396.9|31346.9|31417.5|31383.9|31357.1|31330.6|959
1644913800000|2022-02-15 08:30:00|31398.6|31348.6|31395.6|31375.6|31439.3|31403.6|31388.5|31343|945
1644914100000|2022-02-15 08:35:00|31394.9|31374.9|31390|31370|31421.5|31377.3|31369.8|31349.6|961
1644914400000|2022-02-15 08:40:00|31390.9|31370.9|31361.9|31341.9|31410.5|31376.3|31355.1|31322.6|901
1644914700000|2022-02-15 08:45:00|31363.4|31343.4|31395.5|31375.5|31398.3|31378.3|31349.6|31312.8|1020
1644915000000|2022-02-15 08:50:00|31394.6|31374.6|31406.7|31386.7|31424.4|31392.6|31389.5|31360.7|973
1644915300000|2022-02-15 08:55:00|31408.8|31388.8|31412.9|31392.9|31432.3|31412.3|31402.8|31382.8|841
1644915600000|2022-02-15 09:00:00|31412.1|31392.1|31396.1|31376.1|31412.3|31392.3|31362.9|31342.9|819
1644915900000|2022-02-15 09:05:00|31395.4|31375.4|31376|31356|31399.1|31379.1|31374.9|31354.9|725
1644916200000|2022-02-15 09:10:00|31375.7|31355.7|31386.2|31366.2|31396.7|31376.7|31375.7|31355.7|782
1644916500000|2022-02-15 09:15:00|31385.8|31365.8|31380.2|31360.2|31393.2|31373.2|31374.3|31354.3|711
1644916800000|2022-02-15 09:20:00|31380.6|31360.6|31395.1|31375.1|31403.2|31383.2|31380.3|31360.3|700
1644917100000|2022-02-15 09:25:00|31394|31374|31354.4|31334.4|31397.9|31377.9|31352.3|31332.3|713
1644917400000|2022-02-15 09:30:00|31354.2|31334.2|31383.5|31363.5|31384.1|31364.1|31354.2|31326.6|821
1644917700000|2022-02-15 09:35:00|31383.2|31363.2|31357.7|31337.7|31388.1|31368.1|31348.7|31328.7|772
1644918000000|2022-02-15 09:40:00|31357.5|31337.5|31368.6|31348.6|31371|31351|31349.9|31329.9|930
1644918300000|2022-02-15 09:45:00|31368.5|31348.5|31366.8|31346.8|31371.9|31351.9|31343.7|31323.7|686
1644918600000|2022-02-15 09:50:00|31366.5|31346.5|31358.2|31338.2|31387.5|31367.5|31358.1|31338.1|629
1644918900000|2022-02-15 09:55:00|31358.6|31338.6|31375.4|31325.4|31378.7|31358.7|31344|31324|765
1644919200000|2022-02-15 10:00:00|31375.3|31325.3|31317|31297|31375.7|31337.5|31312|31277.4|853
1644919500000|2022-02-15 10:05:00|31317.6|31297.6|31301.5|31281.5|31322.4|31302.4|31293.9|31273.9|710
1644919800000|2022-02-15 10:10:00|31301.8|31281.8|31324.1|31304.1|31327.3|31307.3|31301|31281|685
1644920100000|2022-02-15 10:15:00|31323.8|31303.8|31307.1|31287.1|31323.8|31303.8|31293.3|31273.3|739
1644920400000|2022-02-15 10:20:00|31307.2|31287.2|31341.2|31321.2|31346.9|31326.9|31296.6|31276.6|868
1644920700000|2022-02-15 10:25:00|31340.8|31320.8|31329.5|31309.5|31352.7|31332.7|31327.9|31301|793
1644921000000|2022-02-15 10:30:00|31329.6|31309.6|31334.5|31314.5|31348.8|31328.8|31321.4|31301.4|842
1644921300000|2022-02-15 10:35:00|31335.2|31315.2|31358.9|31338.9|31358.9|31338.9|31309.7|31289.7|923
1644921600000|2022-02-15 10:40:00|31358.6|31338.6|31367.2|31347.2|31372.3|31352.3|31353.7|31333.7|748
1644921900000|2022-02-15 10:45:00|31367|31347|31354.3|31334.3|31377.9|31357.9|31354|31334|768
1644922200000|2022-02-15 10:50:00|31355.2|31335.2|31332.3|31312.3|31360.5|31340.5|31326.5|31306.5|846
1644922500000|2022-02-15 10:55:00|31332.2|31312.2|31320.3|31300.3|31337.5|31317.5|31318.3|31298.3|588
1644922800000|2022-02-15 11:00:00|31320.4|31300.4|31350.9|31330.9|31353.6|31333.6|31316.9|31296.9|711
1644923100000|2022-02-15 11:05:00|31350.8|31330.8|31338.6|31318.6|31351.7|31331.7|31320|31300|782
1644923400000|2022-02-15 11:10:00|31338.2|31318.2|31220.2|31200.2|31339.9|31319.9|31219.3|31191.7|823
1644923700000|2022-02-15 11:15:00|31220.3|31200.3|31279.4|31259.4|31391.6|31280.2|31219.4|31197.1|910
1644924000000|2022-02-15 11:20:00|31279.3|31259.3|31293.8|31273.8|31332.2|31299.3|31277.7|31257.7|741
1644924300000|2022-02-15 11:25:00|31293.9|31273.9|31289|31269|31294.3|31274.3|31285.5|31265.5|714
1644924600000|2022-02-15 11:30:00|31289.9|31269.9|31291.6|31271.6|31293.8|31273.8|31284.7|31264.7|823
1644924900000|2022-02-15 11:35:00|31292|31272|31323.7|31303.7|31324.5|31304.5|31281.9|31261.9|813
1644925200000|2022-02-15 11:40:00|31323.9|31303.9|31332.1|31312.1|31334.5|31314.5|31315.8|31295.8|702
1644925500000|2022-02-15 11:45:00|31331.4|31311.4|31333.2|31313.2|31334.5|31314.5|31328.7|31308.7|797
1644925800000|2022-02-15 11:50:00|31332.5|31312.5|31333.8|31313.8|31339.3|31319.3|31328.8|31308.8|893
1644926100000|2022-02-15 11:55:00|31332.8|31312.8|31326.7|31306.7|31337.8|31317.8|31325|31305|782
1644926400000|2022-02-15 12:00:00|31326.9|31306.9|31310.7|31290.7|31332.8|31312.8|31308|31288|793
1644926700000|2022-02-15 12:05:00|31310.3|31290.3|31299.3|31279.3|31312.5|31292.5|31283.5|31263.5|750
1644927000000|2022-02-15 12:10:00|31299.1|31279.1|31321.1|31301.1|31324.1|31304.1|31291.8|31271.8|728
1644927300000|2022-02-15 12:15:00|31320.2|31300.2|31324.1|31304.1|31346.6|31326.6|31316.7|31296.7|751
1644927600000|2022-02-15 12:20:00|31325.1|31305.1|31336.1|31316.1|31339.5|31319.5|31320|31300|701
1644927900000|2022-02-15 12:25:00|31336.3|31316.3|31344|31324|31344.9|31324.9|31334.4|31314.4|672
1644928200000|2022-02-15 12:30:00|31344.5|31324.5|31333.4|31313.4|31346.8|31326.8|31331.2|31311.2|671
1644928500000|2022-02-15 12:35:00|31333.8|31313.8|31330.3|31310.3|31339.8|31319.8|31329.8|31309.8|648
1644928800000|2022-02-15 12:40:00|31330.5|31310.5|31323|31303|31332.7|31312.7|31322.1|31302.1|659
1644929100000|2022-02-15 12:45:00|31323.4|31303.4|31319.5|31299.5|31324.3|31304.3|31310.4|31290.4|637
1644929400000|2022-02-15 12:50:00|31319.7|31299.7|31333.9|31313.9|31340.9|31320.9|31313.9|31293.9|674
1644929700000|2022-02-15 12:55:00|31334.3|31314.3|31340|31320|31352|31332|31331.5|31311.5|872
1644930000000|2022-02-15 13:00:00|31340.7|31320.7|31333.1|31313.1|31340.9|31320.9|31323.2|31303.2|705
1644930300000|2022-02-15 13:05:00|31335.1|31315.1|31328.2|31308.2|31338.4|31318.4|31319.5|31299.5|813
1644930600000|2022-02-15 13:10:00|31327|31307|31328.1|31308.1|31332.9|31312.9|31324.1|31304.1|880
1644930900000|2022-02-15 13:15:00|31329|31309|31321.6|31301.6|31332.7|31312.7|31310.5|31290.5|755
1644931200000|2022-02-15 13:20:00|31319.5|31299.5|31312.3|31292.3|31324.9|31304.9|31308|31288|648
1644931500000|2022-02-15 13:25:00|31309.7|31289.7|31324.3|31274.3|31328.4|31293.2|31296.8|31267.6|674
1644931800000|2022-02-15 13:30:00|31325.6|31275.6|31288.2|31268.2|31353|31299.6|31267|31237.5|982
1644932100000|2022-02-15 13:35:00|31288.4|31268.4|31270.9|31250.9|31291.1|31269.1|31265.4|31241.1|810
1644932400000|2022-02-15 13:40:00|31271.2|31251.2|31260.3|31240.3|31280.1|31258.6|31257.5|31230.1|723
1644932700000|2022-02-15 13:45:00|31261.3|31241.3|31248.8|31228.8|31266.5|31246.5|31243.4|31223.4|726
1644933000000|2022-02-15 13:50:00|31248.9|31228.9|31266.6|31246.6|31275.4|31255.4|31248.1|31228.1|603
1644933300000|2022-02-15 13:55:00|31266.7|31246.7|31262.5|31242.5|31270.6|31250.6|31256.7|31236.7|654
1644933600000|2022-02-15 14:00:00|31262.4|31242.4|31258.1|31238.1|31270.4|31250.4|31253|31233|742
1644933900000|2022-02-15 14:05:00|31258.8|31238.8|31249.3|31229.3|31260|31240|31243.8|31223.8|788
1644934200000|2022-02-15 14:10:00|31249.4|31229.4|31242.4|31222.4|31252.4|31232.4|31237.2|31217.2|876
1644934500000|2022-02-15 14:15:00|31243.7|31223.7|31221|31201|31246.1|31226.1|31217.9|31197.9|868
1644934800000|2022-02-15 14:20:00|31221.1|31201.1|31206.9|31186.9|31228|31208|31205.9|31185.9|816
1644935100000|2022-02-15 14:25:00|31207|31187|31266.8|31246.8|31268.1|31247.5|31195.5|31175.5|918
1644935400000|2022-02-15 14:30:00|31267.3|31247.3|31226.4|31206.4|31281.3|31250.5|31213.5|31193.5|917
1644935700000|2022-02-15 14:35:00|31226.6|31206.6|31220.7|31200.7|31246.5|31213.4|31211.2|31191.2|888
1644936000000|2022-02-15 14:40:00|31220.8|31200.8|31248.4|31228.4|31251.9|31231.9|31219.5|31199.5|827
1644936300000|2022-02-15 14:45:00|31250.8|31230.8|31275.2|31255.2|31304.8|31257.5|31243|31223|887
1644936600000|2022-02-15 14:50:00|31275.3|31255.3|31324.3|31304.3|31335.9|31315.9|31274.2|31239.7|1021
1644936900000|2022-02-15 14:55:00|31323.9|31303.9|31312.6|31292.6|31348.5|31328.5|31295.3|31275.3|1021
1644937200000|2022-02-15 15:00:00|31312.2|31292.2|31309.7|31289.7|31321.3|31301.3|31296.3|31276.3|936
1644937500000|2022-02-15 15:05:00|31309.2|31289.2|31292|31272|31315.9|31295.9|31291.3|31271.3|793
1644937800000|2022-02-15 15:10:00|31292.3|31272.3|31274.2|31254.2|31341.8|31309.8|31266.6|31246.6|895
1644938100000|2022-02-15 15:15:00|31274.3|31254.3|31273.8|31253.8|31276.8|31256.8|31263|31243|787
1644938400000|2022-02-15 15:20:00|31274.1|31254.1|31271.1|31251.1|31279.1|31259.1|31262.6|31242.6|753
1644938700000|2022-02-15 15:25:00|31272.5|31252.5|31220.8|31200.8|31274.3|31254.3|31198.3|31178.3|877
1644939000000|2022-02-15 15:30:00|31220.9|31200.9|31212.7|31192.7|31229.8|31209.8|31210.5|31190.5|704
1644939300000|2022-02-15 15:35:00|31211.4|31191.4|31222.5|31202.5|31223|31203|31209|31189|726
1644939600000|2022-02-15 15:40:00|31222.7|31202.7|31227.8|31207.8|31239.3|31219.3|31216.9|31196.9|789
1644939900000|2022-02-15 15:45:00|31227.9|31207.9|31194.6|31174.6|31228.6|31208.6|31192.9|31172.9|718
1644940200000|2022-02-15 15:50:00|31194.8|31174.8|31184.9|31164.9|31217.5|31197.5|31184.1|31164.1|777
1644940500000|2022-02-15 15:55:00|31184.8|31164.8|31177.4|31157.4|31185|31165|31168.5|31148.5|878
1644940800000|2022-02-15 16:00:00|31178|31158|31170.1|31150.1|31182.4|31162.4|31165.7|31145.7|807
1644941100000|2022-02-15 16:05:00|31168.6|31148.6|31173.8|31153.8|31179.9|31159.9|31163.6|31143.6|750
1644941400000|2022-02-15 16:10:00|31175.8|31155.8|31143.9|31123.9|31179.7|31159.4|31137.9|31114.9|884
1644941700000|2022-02-15 16:15:00|31144.3|31124.3|31156.8|31136.8|31160|31140|31138.2|31118.2|635
1644942000000|2022-02-15 16:20:00|31156.6|31136.6|31155.6|31135.6|31160.4|31140.4|31149.3|31129.3|656
1644942300000|2022-02-15 16:25:00|31155.1|31135.1|31180.1|31160.1|31195.5|31163|31151.2|31131.2|937
1644942600000|2022-02-15 16:30:00|31180.5|31160.5|31169.9|31149.9|31191.3|31160.5|31164.2|31128.6|900
1644942900000|2022-02-15 16:35:00|31167.8|31147.8|31157.7|31137.7|31184.1|31148.9|31152.5|31118.2|845
1644943200000|2022-02-15 16:40:00|31157.8|31137.8|31164.9|31144.9|31185.8|31157.9|31150.3|31116.1|926
1644943500000|2022-02-15 16:45:00|31164.4|31144.4|31158|31138|31190.8|31152.5|31158|31124.3|605
1644943800000|2022-02-15 16:50:00|31158.1|31138.1|31163.1|31143.1|31174.9|31144.8|31151.5|31124.3|622
1644944100000|2022-02-15 16:55:00|31162.8|31142.8|31177.5|31157.5|31180|31160|31161.3|31141.3|581
1644944400000|2022-02-15 17:00:00|31175|31155|31198|31178|31198.9|31178.9|31170.6|31136.8|598
1644944700000|2022-02-15 17:05:00|31197.9|31177.9|31202.6|31182.6|31208.7|31188.7|31196.1|31176.1|647
1644945000000|2022-02-15 17:10:00|31201.9|31181.9|31251.9|31201.9|31252.3|31217.6|31196.9|31176.9|628
1644945300000|2022-02-15 17:15:00|31252.3|31202.3|31266.7|31246.7|31280|31247.6|31236.6|31200.2|717
1644945600000|2022-02-15 17:20:00|31265.9|31245.9|31288.5|31268.5|31292.2|31272.2|31262.5|31242.5|634
1644945900000|2022-02-15 17:25:00|31288.4|31268.4|31273.2|31253.2|31313|31276.1|31272.8|31239.7|602
1644946200000|2022-02-15 17:30:00|31272.9|31252.9|31234.8|31214.8|31279.3|31253.6|31231.4|31199.6|660
1644946500000|2022-02-15 17:35:00|31235.1|31215.1|31231.9|31211.9|31244.2|31218.3|31226.8|31187.9|540
1644946800000|2022-02-15 17:40:00|31232|31212|31214.7|31194.7|31235.6|31215.2|31214.5|31176.7|580
1644947100000|2022-02-15 17:45:00|31215.2|31195.2|31214.9|31194.9|31236.9|31200.2|31205.4|31171|618
1644947400000|2022-02-15 17:50:00|31231.9|31181.9|31223.3|31173.3|31236|31198.1|31205.9|31170.9|460
1644947700000|2022-02-15 17:55:00|31223.9|31173.9|31183|31163|31223.9|31186.8|31179.7|31142|690
1644948000000|2022-02-15 18:00:00|31183.5|31163.5|31173|31153|31184.7|31164.7|31164|31144|591
1644948300000|2022-02-15 18:05:00|31172.7|31152.7|31145.7|31125.7|31185.3|31153.4|31145.7|31125.7|450
1644948600000|2022-02-15 18:10:00|31149.1|31129.1|31134.6|31114.6|31150.3|31130.3|31133.6|31113.6|401
1644948900000|2022-02-15 18:15:00|31134.4|31114.4|31132.6|31112.6|31136.9|31116.9|31128.4|31108.4|430
1644949200000|2022-02-15 18:20:00|31133|31113|31123.6|31103.6|31135.6|31115.6|31123.5|31103.5|514
1644949500000|2022-02-15 18:25:00|31124.1|31104.1|31129|31109|31129.7|31109.7|31121.4|31101.4|407
1644949800000|2022-02-15 18:30:00|31130.4|31110.4|31133.8|31113.8|31133.8|31113.8|31128.1|31108.1|336
1644950100000|2022-02-15 18:35:00|31133.4|31113.4|31138.2|31118.2|31143.9|31123.9|31131.1|31111.1|381
1644950400000|2022-02-15 18:40:00|31138.4|31118.4|31135.3|31115.3|31140.4|31120.4|31130.9|31110.9|306
1644950700000|2022-02-15 18:45:00|31135.9|31115.9|31139.6|31119.6|31141.2|31121.2|31135.4|31115.4|423
1644951000000|2022-02-15 18:50:00|31138.8|31118.8|31138|31118|31141|31121|31135.5|31115.5|353
1644951300000|2022-02-15 18:55:00|31137.7|31117.7|31181.5|31161.5|31190|31161.6|31135.9|31113.1|502
1644951600000|2022-02-15 19:00:00|31180.6|31160.6|31174.6|31154.6|31185.7|31165.7|31172.6|31152.6|549
1644951900000|2022-02-15 19:05:00|31175|31155|31172.1|31152.1|31191.5|31162.6|31169.8|31137.2|453
1644952200000|2022-02-15 19:10:00|31172.2|31152.2|31166.7|31146.7|31186.3|31156|31162.7|31131.5|465
1644952500000|2022-02-15 19:15:00|31167.2|31147.2|31169|31149|31174.2|31154.2|31164.3|31144.3|414
1644952800000|2022-02-15 19:20:00|31169.5|31149.5|31175.2|31155.2|31178|31158|31166.3|31146.3|442
1644953100000|2022-02-15 19:25:00|31175.3|31155.3|31178.4|31158.4|31199.5|31164.3|31172.5|31145.4|393
1644953400000|2022-02-15 19:30:00|31177.8|31157.8|31188.6|31138.6|31188.9|31158.1|31164.6|31134.8|425
1644953700000|2022-02-15 19:35:00|31188.8|31138.8|31165.9|31145.9|31189.5|31151.2|31162.2|31136|380
1644954000000|2022-02-15 19:40:00|31165.3|31145.3|31159.3|31139.3|31171.6|31151.6|31157.9|31137.9|427
1644954300000|2022-02-15 19:45:00|31159.1|31139.1|31189.9|31139.9|31190.3|31154.8|31158.8|31138.8|493
1644954600000|2022-02-15 19:50:00|31190.7|31140.7|31174|31154|31190.7|31159.7|31169.6|31140.5|409
1644954900000|2022-02-15 19:55:00|31174.3|31154.3|31171.5|31151.5|31179.1|31159.1|31164.1|31144.1|606
1644955200000|2022-02-15 20:00:00|31172.9|31152.9|31170.9|31150.9|31174.6|31154.6|31163.5|31143.5|602
1644955500000|2022-02-15 20:05:00|31171|31151|31166.3|31146.3|31173.3|31153.3|31161.5|31141.5|503
1644955800000|2022-02-15 20:10:00|31166.2|31146.2|31162|31142|31167|31147|31158.6|31138.6|417
1644956100000|2022-02-15 20:15:00|31162.2|31142.2|31154.8|31134.8|31162.2|31142.2|31151.7|31131.7|418
1644956400000|2022-02-15 20:20:00|31155.4|31135.4|31170.5|31120.5|31172.9|31139|31149.4|31116.3|355
1644956700000|2022-02-15 20:25:00|31170.3|31120.3|31158.8|31138.8|31175.6|31141.6|31150.3|31116.5|381
1644957000000|2022-02-15 20:30:00|31159|31139|31165.8|31145.8|31185.8|31152.3|31154.7|31124.5|582
1644957300000|2022-02-15 20:35:00|31166.1|31146.1|31164.5|31144.5|31179.3|31147.2|31156.4|31126.5|534
1644957600000|2022-02-15 20:40:00|31164.7|31144.7|31161.5|31141.5|31184.2|31150|31158.4|31122.7|510
1644957900000|2022-02-15 20:45:00|31161.3|31141.3|31160.8|31140.8|31180.4|31148.8|31158|31124.6|531
1644958200000|2022-02-15 20:50:00|31161.3|31141.3|31152.7|31102.7|31178.4|31143|31134.9|31097.7|527
1644958500000|2022-02-15 20:55:00|31139|31119|31151.9|31131.9|31170.6|31134.8|31133.7|31100.1|598
1644958800000|2022-02-15 21:00:00|31151.7|31131.7|31165.8|31115.8|31171.6|31138.4|31147.6|31111.1|425
1644959100000|2022-02-15 21:05:00|31166.5|31116.5|31148.3|31128.3|31167.6|31134|31144.7|31110.3|294
1644959400000|2022-02-15 21:10:00|31148.5|31128.5|31152.5|31132.5|31171.9|31135.5|31146.3|31111.2|255
1644959700000|2022-02-15 21:15:00|31152|31132|31167.5|31117.5|31170.4|31135.3|31144.7|31110.4|295
1644960000000|2022-02-15 21:20:00|31167.4|31117.4|31151.6|31131.6|31171.8|31134.9|31149.5|31113.9|296
1644960300000|2022-02-15 21:25:00|31151.9|31131.9|31166.9|31116.9|31170.1|31133.9|31149.5|31114.2|268
1644960600000|2022-02-15 21:30:00|31164.6|31114.6|31148.3|31128.3|31168.8|31131.4|31146.8|31112.7|223
1644960900000|2022-02-15 21:35:00|31149.5|31129.5|31145.8|31095.8|31199|31131.9|31127.4|31084.3|441
1644961200000|2022-02-15 21:40:00|31145.6|31095.6|31147.7|31097.7|31198.5|31102.3|31142.4|31086.1|980
1644961500000|2022-02-15 21:45:00|31148.4|31098.4|31206.6|31086.6|31220.5|31114.2|31143.5|31071.6|788
1644961800000|2022-02-15 21:50:00|31209.5|31089.5|31204|31085.5|31230.4|31110.4|31186.9|31075.5|594
1644962100000|2022-02-15 21:55:00|31208.5|31088.5|31208.5|31088.5|31217.8|31097.8|31188.3|31068.3|404
1644962400000|2022-02-15 22:00:00|31215|31095|31222.4|31102.4|31227.1|31107.1|31215|31095|6
1644963000000|2022-02-15 22:10:00|31225.2|31105.2|31235.2|31115.2|31237.2|31117.2|31197.8|31077.8|66
1644963300000|2022-02-15 22:15:00|31235.1|31115.1|31234.2|31114.2|31235.1|31115.1|31193.9|31073.9|136
1644963600000|2022-02-15 22:20:00|31216.5|31096.5|31220.3|31100.3|31238.4|31118.4|31194.9|31074.9|134
1644963900000|2022-02-15 22:25:00|31198.9|31078.9|31224.7|31104.7|31231.7|31124|31198.9|31078.9|242
1644964200000|2022-02-15 22:30:00|31227.9|31107.9|31205.2|31140.6|31229|31140.6|31205.2|31089.5|278
1644964500000|2022-02-15 22:35:00|31205|31099.1|31222.5|31102.5|31234.4|31140.8|31194.1|31074.1|157
1644964800000|2022-02-15 22:40:00|31219.2|31099.2|31228.5|31108.5|31232.9|31125.3|31203.3|31083.3|185
1644965100000|2022-02-15 22:45:00|31208.2|31113.6|31227|31115.6|31237.2|31143.8|31204.9|31099.1|211
1644965400000|2022-02-15 22:50:00|31232.2|31113.8|31208.4|31133|31238|31150.7|31201.7|31099|261
1644965700000|2022-02-15 22:55:00|31230.2|31114.3|31228.7|31112.7|31235.9|31151.5|31202.3|31104.9|231
1644966000000|2022-02-15 23:00:00|31222|31112.6|31199.6|31079.6|31232.6|31112.6|31188.7|31068.7|402
1644966300000|2022-02-15 23:05:00|31201.6|31081.6|31199.9|31079.9|31211.3|31093.9|31187.8|31076|264
1644966600000|2022-02-15 23:10:00|31194.7|31074.7|31196.4|31095.6|31211.8|31095.8|31187.9|31071|240
1644966900000|2022-02-15 23:15:00|31206.6|31089.6|31199.6|31079.6|31209.4|31092.2|31187.1|31071.5|286
1644967200000|2022-02-15 23:20:00|31195.5|31076.9|31202.4|31082.4|31209|31093.9|31188.3|31072.5|312
1644967500000|2022-02-15 23:25:00|31203|31083|31199.7|31081.2|31209.5|31098.5|31192.8|31078.6|264
1644967800000|2022-02-15 23:30:00|31200.9|31081.3|31207.3|31087.3|31211.5|31096.1|31191.3|31074.6|227
1644968100000|2022-02-15 23:35:00|31211.8|31091.8|31207.8|31087.8|31212.7|31096.5|31191.1|31080.1|242
1644968400000|2022-02-15 23:40:00|31207.5|31087.5|31211.7|31091.7|31214.5|31103.1|31190.2|31081.5|247
1644968700000|2022-02-15 23:45:00|31211.3|31091.3|31204.1|31092.8|31211.7|31100|31185.5|31079.2|295
1644969000000|2022-02-15 23:50:00|31202.9|31082.9|31205|31092.2|31217.8|31104.1|31188.5|31078.6|271
1644969300000|2022-02-15 23:55:00|31204.6|31092.7|31206.1|31089|31216.3|31103|31192.5|31080.6|256
1644969600000|2022-02-16 00:00:00|31207.2|31089.5|31199.2|31079.2|31216.6|31101.5|31189.7|31074.3|524
1644969900000|2022-02-16 00:05:00|31200.6|31080.6|31197.8|31079.2|31206.7|31093.9|31187.9|31073.7|499
1644970200000|2022-02-16 00:10:00|31199.3|31079.8|31196.7|31092|31206.4|31098.9|31174.6|31076.1|450
1644970500000|2022-02-16 00:15:00|31199.8|31080.2|31191.2|31090.8|31207.4|31106.8|31178.5|31076.1|385
1644970800000|2022-02-16 00:20:00|31194.2|31090.5|31200.1|31091.9|31204.8|31110.5|31176.6|31079.6|326
1644971100000|2022-02-16 00:25:00|31201.1|31090|31185.7|31102.5|31205.3|31108.6|31179.4|31080.1|308
1644971400000|2022-02-16 00:30:00|31179.8|31102.1|31187.5|31099.7|31207.1|31106|31179.8|31079.1|393
1644971700000|2022-02-16 00:35:00|31182.7|31103|31196.2|31091.1|31207|31106.7|31181.5|31080.2|291
1644972000000|2022-02-16 00:40:00|31194|31098.2|31195.3|31089.3|31207.6|31110.8|31178.1|31081.5|250
1644972300000|2022-02-16 00:45:00|31202|31082|31196.7|31097.7|31207.8|31109.7|31180.3|31081|227
1644972600000|2022-02-16 00:50:00|31203|31083|31201.9|31083.9|31208.4|31100.3|31188.1|31078.7|405
1644972900000|2022-02-16 00:55:00|31201.7|31082.9|31192.9|31086.3|31208.1|31103.4|31181.9|31076.9|421
1644973200000|2022-02-16 01:00:00|31193|31091.5|31196|31114.9|31206|31131.6|31177.4|31087.4|440
1644973500000|2022-02-16 01:05:00|31196.9|31114|31190.7|31101.4|31203.2|31121.5|31179|31092|407
1644973800000|2022-02-16 01:10:00|31189.8|31103.4|31189.3|31104.9|31199.2|31120.3|31174.7|31090|357
1644974100000|2022-02-16 01:15:00|31192.4|31103.2|31194.3|31102.4|31195.2|31118.7|31172.9|31097.9|428
1644974400000|2022-02-16 01:20:00|31194.2|31103.7|31188.4|31107|31202|31118.3|31171.6|31092|410
1644974700000|2022-02-16 01:25:00|31189.8|31107.5|31190.2|31104.8|31206.1|31120.4|31174.8|31098.1|385
1644975000000|2022-02-16 01:30:00|31192.9|31103.9|31203.6|31120.6|31209.7|31129.5|31186.4|31099|545
1644975300000|2022-02-16 01:35:00|31204.7|31120.9|31203.3|31116.3|31211.9|31126.6|31191.9|31111.1|378
1644975600000|2022-02-16 01:40:00|31201.2|31120.3|31204|31113.6|31209.8|31128.9|31181.6|31104.5|375
1644975900000|2022-02-16 01:45:00|31205.4|31111.7|31201|31111.1|31208.8|31122.9|31180.5|31101.8|496
1644976200000|2022-02-16 01:50:00|31202.3|31109.4|31198.8|31116.5|31204.6|31119.5|31181.6|31105|376
1644976500000|2022-02-16 01:55:00|31198.3|31116.6|31189.6|31117.4|31209.6|31125.7|31178.1|31104|363
1644976800000|2022-02-16 02:00:00|31194.4|31113.2|31199.5|31111|31210|31120|31180.4|31102.2|454
1644977100000|2022-02-16 02:05:00|31198.6|31112.2|31191.5|31113.3|31208|31121.1|31180.9|31099|324
1644977400000|2022-02-16 02:10:00|31191.1|31113.1|31203|31115.3|31211.6|31124|31184.1|31105.4|425
1644977700000|2022-02-16 02:15:00|31203.7|31117.1|31195.1|31112.3|31211.9|31130.9|31181.4|31106|313
1644978000000|2022-02-16 02:20:00|31194.1|31114.2|31202.4|31108.5|31208.8|31128.3|31179.6|31103.1|328
1644978300000|2022-02-16 02:25:00|31196.7|31112.5|31204.2|31122.3|31214.1|31131.1|31184.1|31105.1|386
1644978600000|2022-02-16 02:30:00|31204.9|31120.8|31216.2|31128.6|31226.9|31145.7|31195.5|31115.5|481
1644978900000|2022-02-16 02:35:00|31216.4|31126.6|31202.7|31129.7|31227|31137.7|31199.1|31118|372
1644979200000|2022-02-16 02:40:00|31204.3|31128.2|31208.2|31131.6|31220.1|31146.2|31197.1|31121.8|336
1644979500000|2022-02-16 02:45:00|31205.4|31127|31200.9|31131.8|31219|31142.2|31194.7|31111|353
1644979800000|2022-02-16 02:50:00|31201.5|31129.7|31194.1|31141.4|31211.6|31142.9|31191.4|31118.1|309
1644980100000|2022-02-16 02:55:00|31209.7|31112.7|31203.5|31125.1|31213|31135.3|31191.7|31108|589
1644980400000|2022-02-16 03:00:00|31203.9|31125|31205.6|31122.2|31211.8|31140.4|31193.1|31112|300
1644980700000|2022-02-16 03:05:00|31206.2|31120.1|31205.7|31121.3|31213|31140.1|31193.2|31117.7|341
1644981000000|2022-02-16 03:10:00|31204.3|31126.7|31210.1|31122.8|31214.8|31142.4|31194.5|31116.4|331
1644981300000|2022-02-16 03:15:00|31210.8|31123.1|31215.5|31125.2|31220.4|31134.2|31198|31113|441
1644981600000|2022-02-16 03:20:00|31215.2|31127.2|31212.9|31125.4|31221.1|31144.4|31197|31112.7|325
1644981900000|2022-02-16 03:25:00|31211.2|31128.1|31216.7|31124.7|31223.9|31143.3|31196|31118.7|283
1644982200000|2022-02-16 03:30:00|31218.4|31123.5|31218.8|31121.2|31222.2|31146.3|31194.2|31114.6|331
1644982500000|2022-02-16 03:35:00|31219.2|31122.3|31208.7|31135.2|31223.4|31138.1|31203.1|31120|303
1644982800000|2022-02-16 03:40:00|31215|31134.5|31213.9|31126.9|31221.5|31146.2|31197.7|31121.1|327
1644983100000|2022-02-16 03:45:00|31209.6|31129.7|31211.9|31124.8|31220.6|31144.2|31194.9|31114.7|274
1644983400000|2022-02-16 03:50:00|31216|31126.1|31214.4|31122.9|31220.3|31140.2|31196.2|31112.8|326
1644983700000|2022-02-16 03:55:00|31214.5|31126.1|31208|31133.7|31220.7|31140.7|31201|31118|346
1644984000000|2022-02-16 04:00:00|31211.4|31132.5|31219.7|31119.8|31223.8|31138.1|31200.3|31115.8|334
1644984300000|2022-02-16 04:05:00|31220.3|31120.4|31210.4|31121.5|31221.4|31141.8|31191.8|31112.8|293
1644984600000|2022-02-16 04:10:00|31209.5|31122.9|31211.4|31117.6|31222|31141.4|31195.2|31109|306
1644984900000|2022-02-16 04:15:00|31213.4|31119.4|31207.3|31121.9|31219|31136.9|31192.4|31112.1|281
1644985200000|2022-02-16 04:20:00|31206|31123.3|31211.8|31121.2|31216.5|31140.2|31189.7|31110|247
1644985500000|2022-02-16 04:25:00|31213.7|31122.4|31203.8|31126.3|31219.2|31136.1|31194.8|31115|337
1644985800000|2022-02-16 04:30:00|31206.6|31126.5|31214.7|31116.7|31219.6|31140.2|31192.6|31113.2|260
1644986100000|2022-02-16 04:35:00|31215.6|31115.2|31205.6|31120.6|31217.2|31135.9|31194.4|31114|289
1644986400000|2022-02-16 04:40:00|31205|31121.8|31207.7|31117.8|31216.4|31136.2|31188.3|31112.1|243
1644986700000|2022-02-16 04:45:00|31209.2|31120|31210.7|31120.6|31216.8|31138.3|31190.2|31110.1|202
1644987000000|2022-02-16 04:50:00|31203.2|31121|31199.8|31126.3|31213.2|31130.9|31195.2|31109.5|266
1644987300000|2022-02-16 04:55:00|31203.9|31124|31205.7|31120.8|31214|31136.5|31190.9|31113.8|314
1644987600000|2022-02-16 05:00:00|31207.8|31122.4|31196.2|31121.1|31213.6|31134.6|31187|31108.3|356
1644987900000|2022-02-16 05:05:00|31196.1|31121|31199.6|31123.7|31214.4|31127.2|31187.8|31109.5|380
1644988200000|2022-02-16 05:10:00|31203.5|31121.1|31200.3|31121.1|31213.6|31132.2|31193.8|31112.5|358
1644988500000|2022-02-16 05:15:00|31202|31120.9|31196.4|31113.2|31210.4|31131.4|31185.7|31109.9|331
1644988800000|2022-02-16 05:20:00|31197.1|31120.1|31198|31115.8|31212|31125.3|31188.6|31106|419
1644989100000|2022-02-16 05:25:00|31199|31115.7|31195.2|31107.5|31205.5|31128.2|31185.3|31105.6|366
1644989400000|2022-02-16 05:30:00|31193.9|31110.9|31180.6|31114.6|31199.2|31128.3|31171.7|31104.4|493
1644989700000|2022-02-16 05:35:00|31181.2|31113.2|31177.3|31125.3|31190.3|31132.4|31173.4|31098.3|551
1644990000000|2022-02-16 05:40:00|31181|31122.2|31173.5|31105.3|31188.2|31128.9|31166.9|31099.7|364
1644990300000|2022-02-16 05:45:00|31173.8|31105.7|31164.3|31105.1|31181.6|31116|31159.8|31098.1|361
1644990600000|2022-02-16 05:50:00|31165.5|31103.7|31158.7|31108.6|31170|31113|31156.5|31095|287
1644990900000|2022-02-16 05:55:00|31159|31109|31167|31103.5|31171|31113.4|31154.5|31097|396
1644991200000|2022-02-16 06:00:00|31162.8|31107.6|31159.7|31107.9|31166.2|31114.4|31155.4|31091.3|389
1644991500000|2022-02-16 06:05:00|31159.2|31109.1|31157.3|31103.4|31162|31109.4|31151|31094|313
1644991800000|2022-02-16 06:10:00|31157.7|31107.7|31156.6|31104.4|31160.4|31109|31148.7|31084.9|388
1644992100000|2022-02-16 06:15:00|31156.8|31103.4|31149.8|31099|31159.2|31108.5|31148.7|31093.2|357
1644992400000|2022-02-16 06:20:00|31149.5|31099.5|31153.5|31094.2|31160.3|31103.6|31147.5|31091.3|398
1644992700000|2022-02-16 06:25:00|31155.6|31097.3|31137.3|31087.3|31155.6|31101.9|31136.6|31086.6|375
1644993000000|2022-02-16 06:30:00|31137.5|31087.5|31137.7|31087.7|31141.9|31091.9|31131.3|31081.3|437
1644993300000|2022-02-16 06:35:00|31137.9|31087.9|31136.1|31086.1|31139.8|31089.8|31133.7|31083.7|313
1644993600000|2022-02-16 06:40:00|31137|31087|31141.4|31091.4|31142.7|31098.6|31118.6|31082.7|371
1644993900000|2022-02-16 06:45:00|31140.7|31090.7|31133.9|31083.9|31142.9|31092.9|31133.1|31083.1|338
1644994200000|2022-02-16 06:50:00|31134|31084|31134|31084|31139.4|31089.4|31127.3|31077.3|315
1644994500000|2022-02-16 06:55:00|31134.3|31084.3|31124|31069.6|31151.5|31093.8|31123.7|31066.4|425
1644994800000|2022-02-16 07:00:00|31125.8|31075.8|31119.9|31069.9|31127.4|31091.5|31096.1|31060.9|713
1644995100000|2022-02-16 07:05:00|31120|31070|31105.8|31054|31120|31083.4|31090.4|31051.4|510
1644995400000|2022-02-16 07:10:00|31108.3|31052.8|31091.8|31071.8|31108.3|31073.3|31075|31041.7|627
1644995700000|2022-02-16 07:15:00|31092.1|31072.1|31094.1|31074.1|31109.6|31080.5|31086.5|31055.4|590
1644996000000|2022-02-16 07:20:00|31093.9|31073.9|31087.5|31067.5|31098.1|31078.1|31087.2|31067.2|418
1644996300000|2022-02-16 07:25:00|31088.2|31068.2|31108.4|31088.4|31134|31099.2|31087.2|31067.2|575
1644996600000|2022-02-16 07:30:00|31107.3|31087.3|31100.3|31080.3|31115.2|31095.2|31095.9|31075.9|597
1644996900000|2022-02-16 07:35:00|31100.1|31080.1|31083.4|31063.4|31102.1|31080.1|31077.9|31046.2|622
1644997200000|2022-02-16 07:40:00|31083.5|31063.5|31088.8|31068.8|31104.7|31070.3|31070.3|31050.3|673
1644997500000|2022-02-16 07:45:00|31087.8|31067.8|31085|31065|31097.1|31077.1|31078.7|31058.7|587
1644997800000|2022-02-16 07:50:00|31084.4|31064.4|31090.2|31070.2|31095.4|31075.4|31082.7|31062.7|556
1644998100000|2022-02-16 07:55:00|31089.5|31069.5|31097.1|31077.1|31098.3|31078.3|31084.4|31064.4|660
1644998400000|2022-02-16 08:00:00|31096.9|31076.9|31121.7|31101.7|31132.5|31106.4|31093.6|31065.4|845
1644998700000|2022-02-16 08:05:00|31122.8|31102.8|31123.6|31103.6|31146|31110.5|31110.6|31077.2|879
1644999000000|2022-02-16 08:10:00|31123.9|31103.9|31105.7|31085.7|31126.5|31106.5|31104.3|31084.3|694
1644999300000|2022-02-16 08:15:00|31106.1|31086.1|31086.4|31066.4|31108|31088|31068.8|31048.8|881
1644999600000|2022-02-16 08:20:00|31086.2|31066.2|31060.1|31040.1|31088.6|31068.6|31045.3|31020|926
1644999900000|2022-02-16 08:25:00|31063.7|31043.7|31066.5|31046.5|31086.6|31066.6|31057.4|31037.4|947
1645000200000|2022-02-16 08:30:00|31065.3|31045.3|31061.3|31041.3|31073.8|31053.8|31057|31037|641
1645000500000|2022-02-16 08:35:00|31061.5|31041.5|31103.4|31083.4|31131.1|31094.3|31058.1|31038.1|715
1645000800000|2022-02-16 08:40:00|31103.7|31083.7|31113.8|31093.8|31144.8|31107.1|31084.2|31050.5|991
1645001100000|2022-02-16 08:45:00|31112.6|31092.6|31122.3|31102.3|31135.8|31115.8|31088.6|31053.1|921
1645001400000|2022-02-16 08:50:00|31121.9|31101.9|31119|31099|31130.7|31110.7|31108.7|31088.7|949
1645001700000|2022-02-16 08:55:00|31119.3|31099.3|31102.2|31082.2|31128.7|31102.3|31097|31040.9|921
1645002000000|2022-02-16 09:00:00|31103.4|31083.4|31159.5|31139.5|31192|31158.2|31103.4|31083.4|979
1645002300000|2022-02-16 09:05:00|31158.8|31138.8|31196.8|31176.8|31198.2|31178.2|31153.2|31118.3|915
1645002600000|2022-02-16 09:10:00|31196.5|31176.5|31196.9|31176.9|31203.7|31183.7|31185.7|31165.7|816
1645002900000|2022-02-16 09:15:00|31196.2|31176.2|31182.5|31162.5|31200.9|31180.9|31178.2|31158.2|670
1645003200000|2022-02-16 09:20:00|31181.9|31161.9|31196.7|31176.7|31199.7|31179.7|31165.8|31145.8|717
1645003500000|2022-02-16 09:25:00|31200.5|31180.5|31157.8|31137.8|31200.5|31180.5|31150.6|31130.6|638
1645003800000|2022-02-16 09:30:00|31156.9|31136.9|31124|31104|31174.3|31138.5|31121.1|31101.1|917
1645004100000|2022-02-16 09:35:00|31124.1|31104.1|31161.2|31141.2|31168|31148|31120|31100|698
1645004400000|2022-02-16 09:40:00|31161.3|31141.3|31126.7|31106.7|31161.4|31141.4|31122.8|31102.8|894
1645004700000|2022-02-16 09:45:00|31127.2|31107.2|31146.7|31126.7|31147.2|31127.2|31121.8|31101.8|857
1645005000000|2022-02-16 09:50:00|31147|31127|31162.8|31142.8|31163.5|31143.5|31140|31120|678
1645005300000|2022-02-16 09:55:00|31163.1|31143.1|31166.9|31146.9|31176.1|31156.1|31159.9|31139.9|768
1645005600000|2022-02-16 10:00:00|31166.2|31146.2|31147.9|31127.9|31172.6|31152.6|31146.3|31126.3|698
1645005900000|2022-02-16 10:05:00|31148.8|31128.8|31148.9|31128.9|31152.4|31132.4|31141.4|31121.4|657
1645006200000|2022-02-16 10:10:00|31149.2|31129.2|31164.6|31144.6|31166.3|31146.3|31136.8|31116.8|657
1645006500000|2022-02-16 10:15:00|31163.8|31143.8|31156.2|31136.2|31164.1|31144.1|31147.4|31127.4|843
1645006800000|2022-02-16 10:20:00|31155.3|31135.3|31175.4|31155.4|31182.5|31162.5|31153.5|31133.5|689
1645007100000|2022-02-16 10:25:00|31176.2|31156.2|31181.8|31161.8|31190|31170|31161|31141|754
1645007400000|2022-02-16 10:30:00|31180.7|31160.7|31192.7|31172.7|31203|31183|31167.4|31147.4|719
1645007700000|2022-02-16 10:35:00|31192.4|31172.4|31177.1|31157.1|31194.1|31174.1|31170.4|31150.4|618
1645008000000|2022-02-16 10:40:00|31178.9|31158.9|31198.3|31178.3|31205.7|31185.7|31163.8|31143.8|709
1645008300000|2022-02-16 10:45:00|31198.1|31178.1|31191.8|31171.8|31205.8|31185.8|31185.1|31165.1|618
1645008600000|2022-02-16 10:50:00|31192.1|31172.1|31179|31159|31192.5|31172.5|31172|31152|635
1645008900000|2022-02-16 10:55:00|31178.5|31158.5|31184.6|31164.6|31200.1|31180.1|31178.5|31158.5|682
1645009200000|2022-02-16 11:00:00|31185.6|31165.6|31197.4|31177.4|31198.5|31178.5|31182|31162|695
1645009500000|2022-02-16 11:05:00|31197|31177|31189.9|31169.9|31205.3|31185.3|31173.9|31153.9|632
1645009800000|2022-02-16 11:10:00|31190.1|31170.1|31205.3|31185.3|31206.6|31186.6|31181.7|31161.7|667
1645010100000|2022-02-16 11:15:00|31205|31185|31205.7|31185.7|31210.3|31190.3|31194.9|31174.9|590
1645010400000|2022-02-16 11:20:00|31205.8|31185.8|31220.2|31200.2|31229|31209|31205.5|31185.5|627
1645010700000|2022-02-16 11:25:00|31219.6|31199.6|31200.6|31180.6|31226.4|31206.4|31198.9|31178.9|786
1645011000000|2022-02-16 11:30:00|31201.7|31181.7|31191.4|31171.4|31211.7|31191.7|31184.3|31164.3|817
1645011300000|2022-02-16 11:35:00|31192|31172|31197.8|31177.8|31199.2|31179.2|31184.6|31164.6|724
1645011600000|2022-02-16 11:40:00|31197.7|31177.7|31202.2|31182.2|31214.1|31194.1|31191.9|31171.9|620
1645011900000|2022-02-16 11:45:00|31203.4|31183.4|31230.9|31210.9|31233|31213|31202.1|31182.1|663
1645012200000|2022-02-16 11:50:00|31230.7|31210.7|31226.5|31206.5|31262.5|31242.5|31218.6|31198.6|790
1645012500000|2022-02-16 11:55:00|31226.6|31206.6|31248.8|31228.8|31254.8|31234.8|31220.2|31200.2|770
1645012800000|2022-02-16 12:00:00|31246.4|31226.4|31243.6|31223.6|31250.3|31230.3|31225.9|31205.9|673
1645013100000|2022-02-16 12:05:00|31244.1|31224.1|31256.6|31236.6|31258.8|31238.8|31238.7|31218.7|724
1645013400000|2022-02-16 12:10:00|31253.3|31233.3|31260.3|31240.3|31271.3|31251.3|31253.1|31233.1|625
1645013700000|2022-02-16 12:15:00|31260.9|31240.9|31262|31242|31276.1|31256.1|31249.6|31229.6|641
1645014000000|2022-02-16 12:20:00|31262.5|31242.5|31249.8|31229.8|31281.8|31261.8|31248.5|31228.5|764
1645014300000|2022-02-16 12:25:00|31247.9|31227.9|31268.1|31248.1|31274.1|31254.1|31247.9|31227.9|691
1645014600000|2022-02-16 12:30:00|31268.2|31248.2|31327.3|31307.3|31330|31310|31265.7|31245.7|721
1645014900000|2022-02-16 12:35:00|31327.8|31307.8|31325.5|31305.5|31347.7|31327.7|31318.7|31298.7|832
1645015200000|2022-02-16 12:40:00|31324.7|31304.7|31337.3|31317.3|31351.8|31331.8|31320.3|31300.3|753
1645015500000|2022-02-16 12:45:00|31337.7|31317.7|31312|31292|31343.1|31323.1|31303|31283|830
1645015800000|2022-02-16 12:50:00|31312.2|31292.2|31330.1|31310.1|31332.3|31312.3|31306.3|31286.3|805
1645016100000|2022-02-16 12:55:00|31330.9|31310.9|31325.3|31305.3|31335.3|31315.3|31317.2|31297.2|778
1645016400000|2022-02-16 13:00:00|31325.2|31305.2|31326.4|31306.4|31331.8|31311.8|31316.2|31296.2|706
1645016700000|2022-02-16 13:05:00|31325.3|31305.3|31290.9|31270.9|31328.4|31308.4|31288.5|31268.5|666
1645017000000|2022-02-16 13:10:00|31290.8|31270.8|31281.6|31261.6|31292.5|31272.5|31280.9|31260.9|542
1645017300000|2022-02-16 13:15:00|31281.2|31261.2|31263.7|31243.7|31289|31269|31263|31243|642
1645017600000|2022-02-16 13:20:00|31263.6|31243.6|31301.3|31281.3|31305.9|31285.9|31262.7|31242.7|635
1645017900000|2022-02-16 13:25:00|31300.9|31280.9|31298.2|31211.1|31316.8|31283.5|31276.2|31179.8|909
1645018200000|2022-02-16 13:30:00|31299.7|31207|31280.9|31260.9|31363.2|31297.9|31278.8|31207|1054
1645018500000|2022-02-16 13:35:00|31280.5|31260.5|31294.5|31274.5|31311.5|31291.5|31275.2|31255.2|917
1645018800000|2022-02-16 13:40:00|31293.9|31273.9|31287.8|31267.8|31297|31277|31279|31259|910
1645019100000|2022-02-16 13:45:00|31288|31268|31321.4|31301.4|31326.3|31306.3|31267.6|31247.6|959
1645019400000|2022-02-16 13:50:00|31319.7|31299.7|31313.7|31293.7|31339|31319|31308.1|31288.1|854
1645019700000|2022-02-16 13:55:00|31315.7|31295.7|31325.6|31305.6|31329.5|31309.5|31310.3|31290.3|945
1645020000000|2022-02-16 14:00:00|31324.5|31304.5|31354.7|31334.7|31361|31341|31323.1|31303.1|810
1645020300000|2022-02-16 14:05:00|31354.8|31334.8|31344.9|31324.9|31371.5|31351.5|31343.8|31323.8|788
1645020600000|2022-02-16 14:10:00|31345.8|31325.8|31385.9|31365.9|31388.2|31368.2|31345.8|31325.8|769
1645020900000|2022-02-16 14:15:00|31382.7|31362.7|31429.2|31409.2|31431|31411|31380.7|31360.7|808
1645021200000|2022-02-16 14:20:00|31428|31408|31405.9|31385.9|31430|31410|31405.2|31385.2|746
1645021500000|2022-02-16 14:25:00|31405.4|31385.4|31384|31364|31409.4|31389.4|31372.2|31352.2|750
1645021800000|2022-02-16 14:30:00|31383.8|31363.8|31348.6|31328.6|31384.3|31364.3|31323.7|31303.7|922
1645022100000|2022-02-16 14:35:00|31348.5|31328.5|31334.4|31314.4|31348.8|31328.8|31308.8|31288.8|908
1645022400000|2022-02-16 14:40:00|31334.8|31314.8|31323.9|31303.9|31337.4|31317.4|31311.1|31291.1|867
1645022700000|2022-02-16 14:45:00|31323.7|31303.7|31307.5|31287.5|31325.4|31305.4|31306.6|31286.6|863
1645023000000|2022-02-16 14:50:00|31307.3|31287.3|31300.6|31280.6|31322.1|31302.1|31299|31279|839
1645023300000|2022-02-16 14:55:00|31300.4|31280.4|31314.1|31294.1|31329.7|31309.7|31289.6|31269.6|771
1645023600000|2022-02-16 15:00:00|31314.6|31294.6|31363.7|31343.7|31363.7|31343.7|31307.8|31287.8|800
1645023900000|2022-02-16 15:05:00|31364.2|31344.2|31328.2|31308.2|31367.5|31347.5|31326.7|31306.7|779
1645024200000|2022-02-16 15:10:00|31328.4|31308.4|31331|31311|31344|31324|31297.9|31277.9|878
1645024500000|2022-02-16 15:15:00|31332.1|31312.1|31327.6|31307.6|31332.1|31312.1|31320.7|31300.7|671
1645024800000|2022-02-16 15:20:00|31327.9|31307.9|31316.4|31296.4|31329|31309|31311.9|31291.9|700
1645025100000|2022-02-16 15:25:00|31316.2|31296.2|31297|31277|31317|31297|31291.8|31271.8|704
1645025400000|2022-02-16 15:30:00|31298.2|31278.2|31316.5|31296.5|31320.2|31300.2|31285.5|31265.5|750
1645025700000|2022-02-16 15:35:00|31316|31296|31334.7|31314.7|31336.6|31316.6|31315.7|31295.7|788
1645026000000|2022-02-16 15:40:00|31335|31315|31340.1|31320.1|31347.8|31327.8|31322.7|31302.7|747
1645026300000|2022-02-16 15:45:00|31339.6|31319.6|31347.6|31327.6|31353.2|31333.2|31336.1|31316.1|770
1645026600000|2022-02-16 15:50:00|31346.9|31326.9|31310.4|31290.4|31349.3|31329.3|31302.7|31282.7|830
1645026900000|2022-02-16 15:55:00|31310.8|31290.8|31291.1|31271.1|31315.8|31295.8|31290.7|31270.7|873
1645027200000|2022-02-16 16:00:00|31288.9|31268.9|31290.7|31270.7|31300.8|31280.8|31281.4|31261.4|803
1645027500000|2022-02-16 16:05:00|31291.3|31271.3|31297.8|31277.8|31307.5|31287.5|31289.7|31269.7|582
1645027800000|2022-02-16 16:10:00|31297.7|31277.7|31294.8|31274.8|31301|31281|31290.1|31270.1|556
1645028100000|2022-02-16 16:15:00|31294.9|31274.9|31295.4|31275.4|31302.8|31282.8|31285.2|31265.2|741
1645028400000|2022-02-16 16:20:00|31295.3|31275.3|31281.1|31261.1|31300|31280|31280|31260|569
1645028700000|2022-02-16 16:25:00|31280.8|31260.8|31266.2|31246.2|31285.3|31265.3|31264|31244|639
1645029000000|2022-02-16 16:30:00|31266.7|31246.7|31259.7|31239.7|31268.5|31248.5|31258.3|31238.3|727
1645029300000|2022-02-16 16:35:00|31259.8|31239.8|31256.6|31236.6|31264.4|31244.4|31255.9|31235.9|637
1645029600000|2022-02-16 16:40:00|31257.2|31237.2|31262.7|31242.7|31264.2|31244.2|31254.3|31234.3|696
1645029900000|2022-02-16 16:45:00|31262.3|31242.3|31261|31241|31266.8|31246.8|31258.1|31238.1|711
1645030200000|2022-02-16 16:50:00|31260.8|31240.8|31260.6|31240.6|31262.2|31242.2|31255.8|31235.8|626
1645030500000|2022-02-16 16:55:00|31260.5|31240.5|31238.4|31218.4|31261.5|31241.5|31237.1|31217.1|680
1645030800000|2022-02-16 17:00:00|31238.6|31218.6|31240.4|31220.4|31243.6|31223.6|31233.8|31213.8|528
1645031100000|2022-02-16 17:05:00|31240.1|31220.1|31236.3|31216.3|31240.1|31220.1|31231.2|31211.2|540
1645031400000|2022-02-16 17:10:00|31235.5|31215.5|31244.8|31224.8|31254.5|31234.5|31231.9|31211.9|457
1645031700000|2022-02-16 17:15:00|31244.7|31224.7|31241.3|31221.3|31245.7|31225.7|31237.2|31217.2|481
1645032000000|2022-02-16 17:20:00|31241.7|31221.7|31237.1|31217.1|31243.3|31223.3|31235.6|31215.6|568
1645032300000|2022-02-16 17:25:00|31237.2|31217.2|31244.2|31224.2|31249|31229|31236|31216|633
1645032600000|2022-02-16 17:30:00|31244|31224|31253.4|31233.4|31259|31239|31243|31223|563
1645032900000|2022-02-16 17:35:00|31254.3|31234.3|31260|31240|31269.4|31249.4|31249.6|31229.6|620
1645033200000|2022-02-16 17:40:00|31259.7|31239.7|31246.9|31226.9|31261.4|31241.4|31239.4|31219.4|512
1645033500000|2022-02-16 17:45:00|31246.3|31226.3|31250.3|31230.3|31260.2|31240.2|31245.8|31225.8|600
1645033800000|2022-02-16 17:50:00|31250.2|31230.2|31258.8|31238.8|31262.2|31242.2|31246.3|31226.3|587
1645034100000|2022-02-16 17:55:00|31256.1|31236.1|31264.7|31244.7|31272.7|31252.7|31252.6|31232.6|607
1645034400000|2022-02-16 18:00:00|31266.7|31246.7|31270.8|31250.8|31274.9|31254.9|31262.4|31242.4|658
1645034700000|2022-02-16 18:05:00|31271.4|31251.4|31264.8|31244.8|31280.2|31260.2|31259.7|31239.7|579
1645035000000|2022-02-16 18:10:00|31263.9|31243.9|31269.6|31249.6|31276.1|31256.1|31258|31238|608
1645035300000|2022-02-16 18:15:00|31270.3|31250.3|31274.8|31254.8|31277.9|31257.9|31260.4|31240.4|613
1645035600000|2022-02-16 18:20:00|31276.6|31256.6|31256.2|31236.2|31277.5|31257.5|31250.3|31230.3|584
1645035900000|2022-02-16 18:25:00|31255.4|31235.4|31254.5|31234.5|31259|31239|31248.4|31228.4|539
1645036200000|2022-02-16 18:30:00|31256.3|31236.3|31247.7|31227.7|31256.3|31236.3|31243.4|31223.4|558
1645036500000|2022-02-16 18:35:00|31247.4|31227.4|31247.2|31227.2|31254.1|31234.1|31242.1|31222.1|542
1645036800000|2022-02-16 18:40:00|31246.9|31226.9|31249.9|31229.9|31254.6|31234.6|31241.7|31221.7|498
1645037100000|2022-02-16 18:45:00|31249.5|31229.5|31240.2|31220.2|31252|31232|31236.4|31216.4|627
1645037400000|2022-02-16 18:50:00|31240.6|31220.6|31240.9|31220.9|31245.3|31225.3|31233.1|31213.1|660
1645037700000|2022-02-16 18:55:00|31239.7|31219.7|31268.4|31206.7|31268.7|31234.3|31238.2|31204.3|628
1645038000000|2022-02-16 19:00:00|31265.9|31209.3|31234.4|31214.4|31266.6|31245.1|31228.5|31207.1|765
1645038300000|2022-02-16 19:05:00|31231.7|31211.7|31194.7|31174.7|31232|31212|31189.1|31169.1|996
1645038600000|2022-02-16 19:10:00|31192|31172|31195|31175|31212.6|31192.6|31179.6|31159.6|887
1645038900000|2022-02-16 19:15:00|31195.5|31175.5|31199.7|31179.7|31205.9|31185.9|31189.2|31169.2|793
1645039200000|2022-02-16 19:20:00|31199.8|31179.8|31194.6|31174.6|31201.5|31181.5|31183.2|31163.2|756
1645039500000|2022-02-16 19:25:00|31194.3|31174.3|31194.6|31174.6|31205|31185|31190.9|31170.9|648
1645039800000|2022-02-16 19:30:00|31194.8|31174.8|31197.8|31177.8|31202.8|31182.8|31183.1|31163.1|736
1645040100000|2022-02-16 19:35:00|31197.2|31177.2|31208.6|31188.6|31215.1|31195.1|31193.1|31173.1|699
1645040400000|2022-02-16 19:40:00|31208.4|31188.4|31204.7|31184.7|31214.4|31194.4|31201.4|31181.4|592
1645040700000|2022-02-16 19:45:00|31204.6|31184.6|31208|31188|31214|31194|31202.3|31182.3|633
1645041000000|2022-02-16 19:50:00|31207.8|31187.8|31200.5|31180.5|31210.5|31190.5|31193.8|31173.8|658
1645041300000|2022-02-16 19:55:00|31199.3|31179.3|31200.1|31180.1|31208.5|31188.5|31194.9|31174.9|700
1645041600000|2022-02-16 20:00:00|31199.6|31179.6|31193.9|31173.9|31204|31184|31191|31171|657
1645041900000|2022-02-16 20:05:00|31193.7|31173.7|31201.7|31181.7|31205|31185|31191.6|31171.6|597
1645042200000|2022-02-16 20:10:00|31202.2|31182.2|31205.9|31185.9|31209.4|31189.4|31197.7|31177.7|698
1645042500000|2022-02-16 20:15:00|31205.8|31185.8|31207.3|31187.3|31212|31192|31201|31181|701
1645042800000|2022-02-16 20:20:00|31207.7|31187.7|31225.2|31205.2|31225.9|31205.9|31203.8|31183.8|688
1645043100000|2022-02-16 20:25:00|31225|31205|31216.4|31196.4|31236.7|31208|31211.5|31178.8|577
1645043400000|2022-02-16 20:30:00|31216.2|31196.2|31212.5|31192.5|31221|31201|31210.2|31190.2|589
1645043700000|2022-02-16 20:35:00|31212.9|31192.9|31206|31186|31217|31197|31204.5|31184.5|538
1645044000000|2022-02-16 20:40:00|31205.6|31185.6|31211.1|31191.1|31217.7|31197.7|31205.1|31185.1|491
1645044300000|2022-02-16 20:45:00|31213.3|31193.3|31210.4|31190.4|31222.7|31202.7|31208.3|31188.3|561
1645044600000|2022-02-16 20:50:00|31209.2|31189.2|31220.4|31200.4|31221.6|31201.6|31206.2|31186.2|505
1645044900000|2022-02-16 20:55:00|31220.9|31200.9|31223.9|31203.9|31242.3|31210.3|31214.6|31182.4|820
1645045200000|2022-02-16 21:00:00|31223.3|31203.3|31234.6|31214.6|31237.1|31217.1|31220.6|31200.6|537
1645045500000|2022-02-16 21:05:00|31234.1|31214.1|31236.2|31216.2|31252|31217.8|31228.8|31192.8|376
1645045800000|2022-02-16 21:10:00|31236.3|31216.3|31233.3|31213.3|31249.8|31221.3|31226.7|31191|514
1645046100000|2022-02-16 21:15:00|31232.4|31212.4|31235.7|31215.7|31251.8|31217.4|31231.1|31192.4|262
1645046400000|2022-02-16 21:20:00|31236.2|31216.2|31259.6|31201.3|31263.8|31224.6|31236|31200.1|298
1645046700000|2022-02-16 21:25:00|31259.4|31202.1|31268.3|31200.7|31270.5|31218.3|31211.1|31172|476
1645047000000|2022-02-16 21:30:00|31264.4|31200.2|31242.8|31222.8|31270.2|31225.6|31232.4|31192.2|319
1645047300000|2022-02-16 21:35:00|31262|31200.8|31224.7|31204.7|31264.5|31225.2|31218|31184.8|433
1645047600000|2022-02-16 21:40:00|31224.9|31204.9|31211|31191|31233.2|31207.8|31207.9|31174.5|378
1645047900000|2022-02-16 21:45:00|31209.5|31189.5|31218.2|31198.2|31244|31203.3|31208.5|31163|328
1645048200000|2022-02-16 21:50:00|31229.1|31179.1|31235|31178|31236.9|31195.5|31208.6|31168.9|238
1645048500000|2022-02-16 21:55:00|31222.5|31172.5|31253.6|31152.5|31299.1|31184|31222.5|31145.3|478
1645048800000|2022-02-16 22:00:00|31254.7|31148.7|31233.9|31167.7|31258.2|31167.7|31233.9|31144.7|35
1645049100000|2022-02-16 22:05:00|31236|31166.9|31237.8|31162.5|31247.1|31172.2|31231|31144.5|122
1645049400000|2022-02-16 22:10:00|31234|31123.4|31249.5|31132.5|31267|31164.1|31228.7|31108.7|229
1645049700000|2022-02-16 22:15:00|31254.8|31152.1|31237.1|31160.1|31258.2|31173.8|31236.5|31120.9|167
1645050000000|2022-02-16 22:20:00|31239|31164.1|31254.8|31134.8|31265.3|31173.9|31235.5|31134.8|178
1645050300000|2022-02-16 22:25:00|31254.2|31134.2|31239.8|31161|31265.6|31164.2|31237|31129|141
1645050600000|2022-02-16 22:30:00|31243.1|31163.2|31262.6|31142.6|31271.6|31170.4|31231|31134.9|313
1645050900000|2022-02-16 22:35:00|31258.1|31140.8|31227.4|31165.7|31266.9|31171.2|31222|31136.9|134
1645051200000|2022-02-16 22:40:00|31228.4|31166.7|31232.1|31169.7|31267|31172.9|31221.7|31138.5|189
1645051500000|2022-02-16 22:45:00|31229|31146.4|31239.9|31154.7|31265.6|31170.2|31229|31138.7|184
1645051800000|2022-02-16 22:50:00|31259.2|31146.3|31239.8|31156.6|31262.6|31169.2|31232.9|31140.5|216
1645052100000|2022-02-16 22:55:00|31247.8|31150.7|31252.1|31151.3|31263.9|31170.3|31231.1|31134.4|239
1645052400000|2022-02-16 23:00:00|31259.3|31145.5|31246.1|31138.8|31264.5|31186.6|31204.9|31134.9|474
1645052700000|2022-02-16 23:05:00|31237.6|31148|31219.4|31150.8|31245.6|31161.3|31200.4|31126.2|373
1645053000000|2022-02-16 23:10:00|31229.3|31141.4|31217.1|31133.9|31239.8|31156.5|31196.7|31122.6|335
1645053300000|2022-02-16 23:15:00|31216.3|31135.8|31211.7|31154.6|31222.9|31161.8|31199.6|31134|415
1645053600000|2022-02-16 23:20:00|31212.4|31153.4|31204.4|31145.7|31220.1|31159.5|31199.5|31136.7|261
1645053900000|2022-02-16 23:25:00|31207.2|31147.8|31198.9|31148.9|31209.3|31172.9|31174.9|31139.4|241
1645054200000|2022-02-16 23:30:00|31208|31146.2|31206.5|31143.6|31213.7|31170.2|31183.9|31140.8|365
1645054500000|2022-02-16 23:35:00|31206.9|31144.5|31211.7|31151.8|31216.3|31166.3|31199.8|31143.8|293
1645054800000|2022-02-16 23:40:00|31211|31161.7|31230.9|31172.4|31240.7|31180.4|31199.6|31144|511
1645055100000|2022-02-16 23:45:00|31231.5|31170.8|31237|31178|31256.6|31194.1|31226.1|31168.1|610
1645055400000|2022-02-16 23:50:00|31237.1|31179|31233.3|31174.2|31237.5|31186.5|31224.6|31167.1|331
1645055700000|2022-02-16 23:55:00|31231.4|31181.4|31217.2|31197.2|31240|31200.4|31211.5|31165.6|359
1645056000000|2022-02-17 00:00:00|31217.4|31197.4|31218.7|31168.7|31238.4|31197.4|31212.7|31154|497
1645056300000|2022-02-17 00:05:00|31219.2|31161.3|31217.3|31167.3|31224.5|31186.6|31196.6|31153.7|394
1645056600000|2022-02-17 00:10:00|31219.8|31169.8|31221.2|31160|31230.1|31178.3|31216.8|31156.9|410
1645056900000|2022-02-17 00:15:00|31220.3|31160.1|31208.9|31188.9|31227|31190|31202.2|31152|375
1645057200000|2022-02-17 00:20:00|31209.4|31189.4|31211.8|31161.8|31224|31189.6|31195.1|31151.7|350
1645057500000|2022-02-17 00:25:00|31211.6|31161.6|31203.5|31183.5|31223.8|31185.9|31193.7|31155.5|386
1645057800000|2022-02-17 00:30:00|31202.6|31182.6|31201.9|31151.9|31216.4|31182.6|31187.3|31146.5|372
1645058100000|2022-02-17 00:35:00|31202|31152|31192|31172|31215.8|31176.8|31185|31149.1|306
1645058400000|2022-02-17 00:40:00|31193.1|31173.1|31190.7|31170.7|31214.8|31177.6|31186.5|31150.4|379
1645058700000|2022-02-17 00:45:00|31190.2|31170.2|31199.5|31179.5|31217.9|31181.6|31184.6|31153|373
1645059000000|2022-02-17 00:50:00|31199.7|31179.7|31207.8|31157.8|31217.5|31181.8|31190.5|31150|445
1645059300000|2022-02-17 00:55:00|31207.1|31157.1|31208.8|31158.8|31217.2|31179.6|31190.8|31152.9|379
1645059600000|2022-02-17 01:00:00|31213.4|31163.4|31216.8|31166.8|31221.8|31184.9|31193|31150|381
1645059900000|2022-02-17 01:05:00|31218.5|31168.5|31203.6|31183.6|31234.7|31197.6|31196.6|31155.9|418
1645060200000|2022-02-17 01:10:00|31203.2|31183.2|31203.6|31183.6|31227.6|31186.8|31196.3|31158.4|453
1645060500000|2022-02-17 01:15:00|31202.8|31182.8|31226|31165.3|31226.1|31189.7|31200.1|31161.9|478
1645060800000|2022-02-17 01:20:00|31225.8|31162.6|31216.2|31166.2|31226.6|31187.9|31196|31158.7|365
1645061100000|2022-02-17 01:25:00|31216.3|31166.3|31198.9|31178.9|31222.5|31183.7|31190.9|31157.5|439
1645061400000|2022-02-17 01:30:00|31200.9|31180.9|31207.2|31187.2|31230.5|31192.7|31196.1|31159.9|471
1645061700000|2022-02-17 01:35:00|31208.2|31188.2|31199.5|31179.5|31231.3|31192.4|31194.4|31149.4|374
1645062000000|2022-02-17 01:40:00|31197.7|31177.7|31208.4|31158.4|31216.8|31179.8|31189.7|31144|433
1645062300000|2022-02-17 01:45:00|31209.1|31159.1|31194.1|31174.1|31215.2|31177.6|31190.3|31149.7|427
1645062600000|2022-02-17 01:50:00|31194|31174|31194.5|31174.5|31213.2|31179.6|31186.7|31148|351
1645062900000|2022-02-17 01:55:00|31194.3|31174.3|31207|31157|31213|31175.6|31189.6|31150|321
1645063200000|2022-02-17 02:00:00|31206.5|31156.5|31199.2|31179.2|31217.2|31181.6|31189.2|31151.9|390
1645063500000|2022-02-17 02:05:00|31198.3|31178.3|31203.7|31153.7|31214.6|31179.7|31187.6|31145.5|383
1645063800000|2022-02-17 02:10:00|31207.5|31147.8|31208.6|31158.6|31211.8|31176.7|31183.3|31145.7|425
1645064100000|2022-02-17 02:15:00|31195.8|31175.8|31191|31171|31212.7|31176.2|31188.9|31147.6|396
1645064400000|2022-02-17 02:20:00|31191.4|31171.4|31196.1|31176.1|31216.4|31179.6|31184.5|31151.5|452
1645064700000|2022-02-17 02:25:00|31196|31176|31209.9|31159.9|31214.2|31177.5|31189.1|31153.3|327
1645065000000|2022-02-17 02:30:00|31212.8|31157.3|31186.4|31166.4|31216|31178.2|31185.4|31146.3|355
1645065300000|2022-02-17 02:35:00|31186.8|31166.8|31206.2|31148.5|31208.8|31171.7|31184.6|31143.6|336
1645065600000|2022-02-17 02:40:00|31207.1|31146.7|31186.8|31166.8|31208.2|31169.4|31182.5|31141.2|368
1645065900000|2022-02-17 02:45:00|31186.9|31166.9|31201.4|31151.4|31206.6|31169.7|31182.2|31144.4|347
1645066200000|2022-02-17 02:50:00|31200.7|31150.7|31182.7|31162.7|31203.8|31167.6|31179.4|31142.3|320
1645066500000|2022-02-17 02:55:00|31182.9|31162.9|31187.9|31167.9|31206.5|31168.8|31180.4|31143.5|366
1645066800000|2022-02-17 03:00:00|31202|31152|31206.2|31156.2|31211.6|31175.6|31185.3|31147.2|398
1645067100000|2022-02-17 03:05:00|31208.3|31152.8|31195.5|31175.5|31213.2|31178.1|31187.8|31152.2|361
1645067400000|2022-02-17 03:10:00|31195|31175|31209.1|31159.1|31216.2|31180.6|31189.8|31152.8|420
1645067700000|2022-02-17 03:15:00|31209|31159|31192|31172|31212.2|31176.1|31189.4|31139.6|332
1645068000000|2022-02-17 03:20:00|31191.7|31171.7|31205.2|31147.9|31207.6|31172|31184.8|31144.1|344
1645068300000|2022-02-17 03:25:00|31204.7|31149.4|31185.8|31165.8|31207.4|31171.9|31184.4|31145.3|275
1645068600000|2022-02-17 03:30:00|31187|31167|31184.8|31164.8|31207.1|31169.4|31183.5|31140.7|335
1645068900000|2022-02-17 03:35:00|31185.3|31165.3|31189.7|31169.7|31212|31170.5|31182.1|31137.3|328
1645069200000|2022-02-17 03:40:00|31189.3|31169.3|31208.4|31147.6|31210.1|31172.5|31186.4|31143.6|315
1645069500000|2022-02-17 03:45:00|31203.1|31153.1|31191.6|31171.6|31212.3|31172.8|31186.3|31140.9|327
1645069800000|2022-02-17 03:50:00|31191.1|31171.1|31245.8|31195.8|31245.8|31195.8|31191.1|31151.3|616
1645070100000|2022-02-17 03:55:00|31246.2|31196.2|31334.8|31280.9|31354.6|31301.5|31246.2|31191.4|1130
1645070400000|2022-02-17 04:00:00|31333.8|31280.1|31369.1|31309.4|31376.6|31326.6|31321.9|31263.5|1097
1645070700000|2022-02-17 04:05:00|31359.3|31308|31333|31278.2|31385.5|31318.7|31328.3|31257.8|851
1645071000000|2022-02-17 04:10:00|31330.8|31280.7|31281.1|31236.1|31343.8|31297.6|31257.4|31170|1035
1645071300000|2022-02-17 04:15:00|31287.5|31237.5|31307.9|31248|31320|31270.6|31279.1|31199|922
1645071600000|2022-02-17 04:20:00|31300.1|31251.8|31322|31255.8|31323.6|31285.7|31293.3|31236.8|854
1645071900000|2022-02-17 04:25:00|31321.6|31255.7|31304.8|31284.8|31346.7|31291.4|31297.9|31226.7|817
1645072200000|2022-02-17 04:30:00|31306.1|31286.1|31312.9|31244.4|31321.9|31286.1|31282.1|31219.8|784
1645072500000|2022-02-17 04:35:00|31312.3|31246.1|31308.3|31258.3|31319.3|31277.9|31286.9|31216|614
1645072800000|2022-02-17 04:40:00|31309.1|31259.1|31300.9|31243|31310.3|31272.3|31277.7|31215.2|604
1645073100000|2022-02-17 04:45:00|31297.9|31247.9|31321.1|31259.5|31331.5|31295.1|31283.5|31229.7|647
1645073400000|2022-02-17 04:50:00|31320.6|31260.7|31321.8|31257.4|31332.5|31291|31304|31235|600
1645073700000|2022-02-17 04:55:00|31322.5|31255.6|31332.6|31259.6|31337.3|31278.7|31321.9|31243.6|560
1645074000000|2022-02-17 05:00:00|31331.7|31259.4|31321.3|31259|31335.7|31276.9|31316.6|31238.1|616
1645074300000|2022-02-17 05:05:00|31318|31259.7|31305.3|31242.8|31326|31271.6|31300.5|31217.5|725
1645074600000|2022-02-17 05:10:00|31305.2|31240.4|31297.6|31277.6|31316.9|31281.4|31291.2|31222.1|669
1645074900000|2022-02-17 05:15:00|31298.1|31278.1|31299|31279|31313.9|31285.5|31289.2|31253.6|563
1645075200000|2022-02-17 05:20:00|31300.1|31280.1|31284.7|31264.7|31304.1|31280.1|31280.2|31244.4|654
1645075500000|2022-02-17 05:25:00|31286.5|31266.5|31286.4|31266.4|31292.7|31272.7|31277|31257|558
1645075800000|2022-02-17 05:30:00|31285.7|31265.7|31279.4|31259.4|31288.6|31268.6|31276.3|31256.3|556
1645076100000|2022-02-17 05:35:00|31279.2|31259.2|31281.1|31261.1|31289.4|31269.4|31276.2|31256.2|471
1645076400000|2022-02-17 05:40:00|31281|31261|31284.9|31264.9|31286.3|31266.3|31277.6|31257.6|428
1645076700000|2022-02-17 05:45:00|31283.9|31263.9|31288|31268|31299.6|31272.1|31277|31244.2|504
1645077000000|2022-02-17 05:50:00|31286.7|31266.7|31289.8|31269.8|31312.5|31280.3|31285.3|31237.4|453
1645077300000|2022-02-17 05:55:00|31289|31269|31281.7|31261.7|31305.1|31274.1|31280.4|31235.4|458
1645077600000|2022-02-17 06:00:00|31281.3|31261.3|31279.9|31259.9|31287.3|31267.3|31273|31253|386
1645077900000|2022-02-17 06:05:00|31279.1|31259.1|31331.5|31281.5|31347.5|31289.4|31275|31255|564
1645078200000|2022-02-17 06:10:00|31332.7|31266.3|31332.3|31282.3|31347|31306.4|31316.9|31256.6|586
1645078500000|2022-02-17 06:15:00|31332.8|31282.8|31331.4|31275.7|31345|31286.6|31323.5|31267.4|525
1645078800000|2022-02-17 06:20:00|31335.3|31276.4|31339.7|31289.7|31344.8|31289.7|31328.7|31270.6|488
1645079100000|2022-02-17 06:25:00|31339.2|31289.2|31296.1|31228.3|31344.5|31292.2|31290.7|31226.4|580
1645079400000|2022-02-17 06:30:00|31296.7|31228|31328|31258.5|31343.9|31298.2|31286.8|31218.4|885
1645079700000|2022-02-17 06:35:00|31327.6|31258.1|31338.8|31318.8|31376.3|31340.4|31319.1|31256|695
1645080000000|2022-02-17 06:40:00|31338.7|31318.7|31364.6|31344.6|31371.4|31346.7|31335.3|31296.9|610
1645080300000|2022-02-17 06:45:00|31365.6|31345.6|31355.9|31335.9|31377.6|31349.2|31351.5|31318.6|543
1645080600000|2022-02-17 06:50:00|31351|31331|31331.6|31311.6|31364.2|31335.2|31322.4|31287.4|638
1645080900000|2022-02-17 06:55:00|31325.9|31305.9|31334.3|31314.3|31354|31318.4|31317|31297|716
1645081200000|2022-02-17 07:00:00|31334.4|31314.4|31330.2|31310.2|31334.4|31314.4|31316.6|31296.6|744
1645081500000|2022-02-17 07:05:00|31331.3|31311.3|31326.4|31306.4|31332.9|31312.9|31315.7|31295.7|637
1645081800000|2022-02-17 07:10:00|31326.2|31306.2|31324.2|31304.2|31330.6|31310.6|31317.5|31297.5|660
1645082100000|2022-02-17 07:15:00|31324.1|31304.1|31334|31314|31342.5|31322.5|31323.6|31303.6|681
1645082400000|2022-02-17 07:20:00|31335.7|31315.7|31327.7|31307.7|31341.9|31321.9|31324|31304|483
1645082700000|2022-02-17 07:25:00|31327.3|31307.3|31327.4|31307.4|31334|31314|31323.1|31303.1|495
1645083000000|2022-02-17 07:30:00|31327.3|31307.3|31305.4|31285.4|31330.2|31310.2|31304.7|31284.7|595
1645083300000|2022-02-17 07:35:00|31305.7|31285.7|31317.2|31297.2|31319.6|31299.6|31301.3|31281.3|564
1645083600000|2022-02-17 07:40:00|31314.2|31294.2|31293.6|31273.6|31321|31301|31291.9|31271.9|576
1645083900000|2022-02-17 07:45:00|31293.9|31273.9|31288.7|31268.7|31301|31281|31287|31267|534
1645084200000|2022-02-17 07:50:00|31287.1|31267.1|31295.8|31275.8|31298.6|31278.6|31277.7|31257.7|574
1645084500000|2022-02-17 07:55:00|31296.4|31276.4|31276.2|31256.2|31297.8|31277.8|31273.9|31253.9|609
1645084800000|2022-02-17 08:00:00|31277.2|31257.2|31255.4|31235.4|31277.4|31257.4|31246.3|31226.3|814
1645085100000|2022-02-17 08:05:00|31254.6|31234.6|31238.7|31218.7|31270.8|31250.8|31235.6|31215.6|784
1645085400000|2022-02-17 08:10:00|31240.6|31220.6|31219.6|31199.6|31241.9|31221.9|31205.1|31185.1|812
1645085700000|2022-02-17 08:15:00|31220|31200|31204.1|31184.1|31229.2|31209.2|31203.6|31183.6|789
1645086000000|2022-02-17 08:20:00|31204.2|31184.2|31213|31193|31213|31193|31194.4|31174.4|688
1645086300000|2022-02-17 08:25:00|31212.4|31192.4|31292.4|31242.4|31330.7|31294.7|31202.2|31182.2|1030
1645086600000|2022-02-17 08:30:00|31291.7|31241.7|31339.1|31319.1|31357.3|31321.1|31271.1|31232.9|1122
1645086900000|2022-02-17 08:35:00|31339.3|31319.3|31304.6|31284.6|31363.8|31329.9|31304.6|31284.6|1057
1645087200000|2022-02-17 08:40:00|31303.2|31283.2|31287.5|31267.5|31312.6|31292.6|31273.2|31253.2|981
1645087500000|2022-02-17 08:45:00|31286.4|31266.4|31350.9|31330.9|31369.5|31349.5|31282.6|31262.6|986
1645087800000|2022-02-17 08:50:00|31350.7|31330.7|31344|31324|31359.6|31339.6|31341.8|31321.8|856
1645088100000|2022-02-17 08:55:00|31343.7|31323.7|31335.1|31315.1|31348.2|31328.2|31326.6|31306.6|826
1645088400000|2022-02-17 09:00:00|31335.2|31315.2|31333.5|31313.5|31344.2|31324.2|31319.9|31299.9|863
1645088700000|2022-02-17 09:05:00|31332.1|31312.1|31401.6|31381.6|31401.6|31381.6|31332.1|31312.1|865
1645089000000|2022-02-17 09:10:00|31401.8|31381.8|31415.7|31395.7|31425.6|31405.6|31389.2|31369.2|908
1645089300000|2022-02-17 09:15:00|31415.6|31395.6|31400.2|31380.2|31417.2|31397.2|31373.4|31353.4|907
1645089600000|2022-02-17 09:20:00|31398.1|31378.1|31374.6|31354.6|31405.3|31385.3|31356.4|31336.4|867
1645089900000|2022-02-17 09:25:00|31374.2|31354.2|31365.1|31345.1|31382.5|31362.5|31354.9|31334.9|908
1645090200000|2022-02-17 09:30:00|31365.6|31345.6|31322.1|31302.1|31369.4|31349.4|31319.9|31299.9|862
1645090500000|2022-02-17 09:35:00|31323|31303|31360.9|31340.9|31364.7|31344.7|31318.8|31298.8|862
1645090800000|2022-02-17 09:40:00|31360.6|31340.6|31350.5|31330.5|31374.6|31354.6|31343.4|31323.4|791
1645091100000|2022-02-17 09:45:00|31350.2|31330.2|31374.8|31354.8|31376.5|31356.5|31342|31322|786
1645091400000|2022-02-17 09:50:00|31376|31356|31352.3|31332.3|31378.6|31358.6|31335.7|31315.7|869
1645091700000|2022-02-17 09:55:00|31352.8|31332.8|31355.1|31335.1|31360.1|31340.1|31341.3|31321.3|980
1645092000000|2022-02-17 10:00:00|31353.2|31333.2|31354.4|31334.4|31364.8|31344.8|31339.5|31319.5|805
1645092300000|2022-02-17 10:05:00|31354.1|31334.1|31362.1|31342.1|31364.7|31344.7|31348.5|31328.5|768
1645092600000|2022-02-17 10:10:00|31362.3|31342.3|31349.2|31329.2|31363.7|31343.7|31347.3|31327.3|779
1645092900000|2022-02-17 10:15:00|31350.9|31330.9|31359.2|31339.2|31371.6|31351.6|31346.5|31326.5|719
1645093200000|2022-02-17 10:20:00|31358.9|31338.9|31344.3|31324.3|31371.3|31351.3|31344.3|31324.3|701
1645093500000|2022-02-17 10:25:00|31344.6|31324.6|31329.3|31309.3|31344.6|31324.6|31319.8|31299.8|703
1645093800000|2022-02-17 10:30:00|31329.8|31309.8|31323|31303|31337.5|31317.5|31320.2|31300.2|664
1645094100000|2022-02-17 10:35:00|31322.7|31302.7|31314.1|31294.1|31325.2|31305.2|31307.2|31287.2|687
1645094400000|2022-02-17 10:40:00|31315.9|31295.9|31324.4|31304.4|31329.8|31309.8|31313.4|31293.4|663
1645094700000|2022-02-17 10:45:00|31324.7|31304.7|31315.5|31295.5|31325.9|31305.9|31311.7|31291.7|699
1645095000000|2022-02-17 10:50:00|31314.4|31294.4|31300.1|31280.1|31316.4|31296.4|31298.4|31278.4|766
1645095300000|2022-02-17 10:55:00|31300.2|31280.2|31296.1|31276.1|31303.5|31283.5|31292.5|31272.5|687
1645095600000|2022-02-17 11:00:00|31295.9|31275.9|31297.1|31277.1|31309.7|31289.7|31288.4|31268.4|626
1645095900000|2022-02-17 11:05:00|31297.8|31277.8|31343.9|31323.9|31345.8|31325.8|31296.4|31276.4|629
1645096200000|2022-02-17 11:10:00|31344.2|31324.2|31291.8|31271.8|31348|31328|31289.3|31269.3|649
1645096500000|2022-02-17 11:15:00|31291.7|31271.7|31299.6|31279.6|31302.3|31282.3|31288.9|31268.9|611
1645096800000|2022-02-17 11:20:00|31299.4|31279.4|31304.2|31284.2|31307|31287|31291.5|31271.5|590
1645097100000|2022-02-17 11:25:00|31304.1|31284.1|31308.9|31288.9|31312.5|31292.5|31301.1|31281.1|598
1645097400000|2022-02-17 11:30:00|31308.5|31288.5|31344.1|31324.1|31348.2|31328.2|31304.9|31284.9|570
1645097700000|2022-02-17 11:35:00|31344.2|31324.2|31341.4|31321.4|31355.2|31335.2|31337.1|31317.1|541
1645098000000|2022-02-17 11:40:00|31341.3|31321.3|31338|31318|31350.8|31330.8|31334.5|31314.5|452
1645098300000|2022-02-17 11:45:00|31337.9|31317.9|31340.6|31320.6|31342.8|31322.8|31329.7|31309.7|552
1645098600000|2022-02-17 11:50:00|31342|31322|31335.9|31315.9|31345.5|31325.5|31335.2|31315.2|612
1645098900000|2022-02-17 11:55:00|31336.2|31316.2|31318.2|31298.2|31338.3|31318.3|31304.4|31284.4|695
1645099200000|2022-02-17 12:00:00|31318.3|31298.3|31309.3|31289.3|31319.9|31299.9|31301.2|31281.2|811
1645099500000|2022-02-17 12:05:00|31308.8|31288.8|31321.6|31301.6|31333.1|31313.1|31303.6|31283.6|828
1645099800000|2022-02-17 12:10:00|31320.9|31300.9|31327.7|31307.7|31337.5|31317.5|31317.8|31297.8|738
1645100100000|2022-02-17 12:15:00|31327.4|31307.4|31316.6|31296.6|31330.5|31310.5|31314.2|31294.2|751
1645100400000|2022-02-17 12:20:00|31316.7|31296.7|31312.3|31292.3|31322.1|31302.1|31306.8|31286.8|583
1645100700000|2022-02-17 12:25:00|31312.8|31292.8|31307.2|31287.2|31317.2|31297.2|31299.3|31279.3|578
1645101000000|2022-02-17 12:30:00|31305.2|31285.2|31308.1|31288.1|31312.2|31292.2|31301.4|31281.4|636
1645101300000|2022-02-17 12:35:00|31307.9|31287.9|31312.3|31292.3|31317.6|31297.6|31303.1|31283.1|732
1645101600000|2022-02-17 12:40:00|31312.1|31292.1|31299.9|31279.9|31313.9|31293.9|31288.8|31268.8|704
1645101900000|2022-02-17 12:45:00|31300.1|31280.1|31301.7|31281.7|31308.6|31288.6|31298.6|31278.6|617
1645102200000|2022-02-17 12:50:00|31304.4|31284.4|31295.5|31275.5|31305.9|31285.9|31287.1|31267.1|656
1645102500000|2022-02-17 12:55:00|31294.9|31274.9|31282.2|31262.2|31297|31277|31277.7|31257.7|802
1645102800000|2022-02-17 13:00:00|31281.6|31261.6|31276.2|31256.2|31290.7|31270.7|31266.6|31246.6|859
1645103100000|2022-02-17 13:05:00|31276.1|31256.1|31308.2|31288.2|31323|31303|31275.9|31255.9|902
1645103400000|2022-02-17 13:10:00|31307.8|31287.8|31330.4|31310.4|31333.1|31313.1|31299.1|31279.1|838
1645103700000|2022-02-17 13:15:00|31330.1|31310.1|31365.8|31345.8|31379|31359|31329.6|31309.6|850
1645104000000|2022-02-17 13:20:00|31366.4|31346.4|31361.2|31341.2|31383.5|31363.5|31357.4|31337.4|879
1645104300000|2022-02-17 13:25:00|31358.4|31338.4|31377.4|31327.4|31381.5|31350.6|31353.5|31323.7|721
1645104600000|2022-02-17 13:30:00|31385.4|31318.8|31347.8|31327.8|31386.2|31347.2|31320.8|31245.7|946
1645104900000|2022-02-17 13:35:00|31349.1|31329.1|31337.2|31317.2|31349.2|31329.2|31330.7|31310.7|763
1645105200000|2022-02-17 13:40:00|31336.8|31316.8|31386.5|31366.5|31388.5|31368.5|31330.8|31310.8|827
1645105500000|2022-02-17 13:45:00|31386.8|31366.8|31433.1|31413.1|31438.2|31418.2|31386.8|31366.8|948
1645105800000|2022-02-17 13:50:00|31433.9|31413.9|31446.9|31426.9|31454.6|31434.6|31422.2|31402.2|913
1645106100000|2022-02-17 13:55:00|31447.8|31427.8|31424.7|31404.7|31455.4|31435.4|31403|31383|977
1645106400000|2022-02-17 14:00:00|31425.7|31405.7|31393.1|31373.1|31428.6|31408.6|31388.3|31368.3|968
1645106700000|2022-02-17 14:05:00|31393.2|31373.2|31396.6|31376.6|31403.9|31383.9|31381|31361|930
1645107000000|2022-02-17 14:10:00|31395.4|31375.4|31364.4|31344.4|31403.5|31383.5|31337.3|31317.3|753
1645107300000|2022-02-17 14:15:00|31364.1|31344.1|31386.7|31366.7|31386.7|31366.7|31361.2|31341.2|960
1645107600000|2022-02-17 14:20:00|31389.3|31369.3|31382.2|31362.2|31412.8|31392.8|31371.1|31351.1|927
1645107900000|2022-02-17 14:25:00|31380.6|31360.6|31393.2|31373.2|31397.6|31377.6|31378.5|31358.5|873
1645108200000|2022-02-17 14:30:00|31393.1|31373.1|31390.8|31370.8|31400.1|31380.1|31375.8|31355.8|736
1645108500000|2022-02-17 14:35:00|31389.9|31369.9|31396.3|31376.3|31411.2|31391.2|31382.6|31362.6|896
1645108800000|2022-02-17 14:40:00|31397|31377|31421.9|31401.9|31423.6|31403.6|31395.8|31375.8|812
1645109100000|2022-02-17 14:45:00|31421.8|31401.8|31489.7|31469.7|31494.7|31474.7|31420.2|31400.2|1005
1645109400000|2022-02-17 14:50:00|31489.5|31469.5|31479.5|31459.5|31501.8|31474.5|31466.8|31419.6|953
1645109700000|2022-02-17 14:55:00|31480.2|31460.2|31467.6|31447.6|31495.3|31475.3|31458.5|31415|1015
1645110000000|2022-02-17 15:00:00|31468|31448|31443.9|31423.9|31470.8|31450.8|31428.7|31404.9|1051
1645110300000|2022-02-17 15:05:00|31444.1|31424.1|31428.7|31408.7|31452.4|31432.4|31408.4|31388.4|972
1645110600000|2022-02-17 15:10:00|31428.1|31408.1|31418.1|31398.1|31444.2|31424.2|31416.9|31396.9|899
1645110900000|2022-02-17 15:15:00|31418.2|31398.2|31455.1|31435.1|31455.5|31435.5|31416|31396|935
1645111200000|2022-02-17 15:20:00|31455.4|31435.4|31462.1|31442.1|31465.4|31445.4|31449.9|31429.9|865
1645111500000|2022-02-17 15:25:00|31461.2|31441.2|31436.8|31416.8|31474.2|31454.2|31431.9|31411.9|916
1645111800000|2022-02-17 15:30:00|31436.9|31416.9|31429.5|31409.5|31439.4|31419.4|31417.1|31397.1|802
1645112100000|2022-02-17 15:35:00|31430.1|31410.1|31425.6|31405.6|31440.1|31420.1|31424|31404|778
1645112400000|2022-02-17 15:40:00|31426.4|31406.4|31424.3|31404.3|31434|31414|31415.4|31395.4|842
1645112700000|2022-02-17 15:45:00|31424.4|31404.4|31432.7|31412.7|31457.4|31432|31413|31393|772
1645113000000|2022-02-17 15:50:00|31433.2|31413.2|31432.7|31412.7|31447.1|31427.1|31412.5|31392.5|997
1645113300000|2022-02-17 15:55:00|31431.4|31411.4|31427.4|31407.4|31434.6|31414.6|31419.5|31399.5|937
1645113600000|2022-02-17 16:00:00|31426.6|31406.6|31406.1|31386.1|31431.7|31411.7|31403.4|31383.4|804
1645113900000|2022-02-17 16:05:00|31406.4|31386.4|31394|31374|31408.7|31388.7|31370.7|31350.7|874
1645114200000|2022-02-17 16:10:00|31394.6|31374.6|31393.7|31373.7|31401.5|31381.5|31386.5|31366.5|746
1645114500000|2022-02-17 16:15:00|31392.8|31372.8|31420.5|31400.5|31421.7|31401.7|31391.8|31371.8|730
1645114800000|2022-02-17 16:20:00|31420.3|31400.3|31418|31398|31426.6|31406.6|31416.5|31396.5|718
1645115100000|2022-02-17 16:25:00|31417.6|31397.6|31413.7|31393.7|31425.7|31405.7|31411.1|31391.1|684
1645115400000|2022-02-17 16:30:00|31414.4|31394.4|31407.1|31387.1|31416|31396|31397.5|31377.5|823
1645115700000|2022-02-17 16:35:00|31407.6|31387.6|31400.9|31380.9|31411.8|31391.8|31395.7|31375.7|941
1645116000000|2022-02-17 16:40:00|31402.2|31382.2|31399.9|31379.9|31414.1|31394.1|31394|31374|918
1645116300000|2022-02-17 16:45:00|31399.8|31379.8|31394.8|31374.8|31428.1|31391.3|31369.4|31347.6|810
1645116600000|2022-02-17 16:50:00|31394.6|31374.6|31398.8|31378.8|31404.6|31384.6|31391.2|31371.2|862
1645116900000|2022-02-17 16:55:00|31398.7|31378.7|31423.1|31403.1|31425.8|31405.8|31398.4|31378.4|791
1645117200000|2022-02-17 17:00:00|31422.4|31402.4|31409.7|31389.7|31432.2|31412.2|31407.7|31387.7|748
1645117500000|2022-02-17 17:05:00|31411.1|31391.1|31412.8|31392.8|31418.8|31398.8|31409.9|31389.9|674
1645117800000|2022-02-17 17:10:00|31413.4|31393.4|31419.4|31399.4|31420.6|31400.6|31404.8|31384.8|564
1645118100000|2022-02-17 17:15:00|31419.2|31399.2|31407.1|31387.1|31419.8|31399.8|31404|31384|495
1645118400000|2022-02-17 17:20:00|31406.6|31386.6|31389|31369|31414|31394|31377.8|31357.8|563
1645118700000|2022-02-17 17:25:00|31386.9|31366.9|31397.6|31377.6|31399.4|31379.4|31384.6|31364.6|453
1645119000000|2022-02-17 17:30:00|31397.8|31377.8|31394.6|31374.6|31400.6|31380.6|31385.5|31365.5|478
1645119300000|2022-02-17 17:35:00|31394.7|31374.7|31395.7|31375.7|31396.9|31376.9|31389.4|31369.4|418
1645119600000|2022-02-17 17:40:00|31395.8|31375.8|31393.1|31373.1|31398.5|31378.5|31386.7|31366.7|410
1645119900000|2022-02-17 17:45:00|31394.5|31374.5|31397.4|31377.4|31398.6|31378.6|31389.2|31369.2|493
1645120200000|2022-02-17 17:50:00|31397.6|31377.6|31402.2|31382.2|31406.6|31386.6|31395.4|31375.4|551
1645120500000|2022-02-17 17:55:00|31402.4|31382.4|31409.2|31389.2|31412.3|31392.3|31400.9|31380.9|547
1645120800000|2022-02-17 18:00:00|31409|31389|31432.9|31412.9|31433.4|31413.4|31409|31389|889
1645121100000|2022-02-17 18:05:00|31432.7|31412.7|31425|31405|31437.4|31417.4|31417.5|31397.5|922
1645121400000|2022-02-17 18:10:00|31425.3|31405.3|31428.2|31408.2|31432.3|31412.3|31423|31403|649
1645121700000|2022-02-17 18:15:00|31428.3|31408.3|31432.2|31412.2|31432.3|31412.3|31420.3|31400.3|611
1645122000000|2022-02-17 18:20:00|31432.3|31412.3|31425.6|31405.6|31437.5|31417.5|31425.6|31405.6|655
1645122300000|2022-02-17 18:25:00|31426.1|31406.1|31414.5|31394.5|31428.7|31408.7|31413.6|31393.6|612
1645122600000|2022-02-17 18:30:00|31414.6|31394.6|31417.6|31397.6|31421.8|31401.8|31412.4|31392.4|535
1645122900000|2022-02-17 18:35:00|31417.7|31397.7|31423|31403|31424.2|31404.2|31410.3|31390.3|416
1645123200000|2022-02-17 18:40:00|31421.6|31401.6|31421.4|31401.4|31424.9|31404.9|31416.4|31396.4|358
1645123500000|2022-02-17 18:45:00|31421.1|31401.1|31415.7|31395.7|31424.1|31404.1|31414.4|31394.4|436
1645123800000|2022-02-17 18:50:00|31415.5|31395.5|31410.3|31390.3|31420.5|31400.5|31410.3|31390.3|385
1645124100000|2022-02-17 18:55:00|31410.6|31390.6|31412|31392|31419.2|31399.2|31404.4|31384.4|749
1645124400000|2022-02-17 19:00:00|31415.6|31395.6|31413.3|31393.3|31418|31398|31403.7|31383.7|496
1645124700000|2022-02-17 19:05:00|31413.5|31393.5|31413.3|31393.3|31415.1|31395.1|31408.9|31388.9|436
1645125000000|2022-02-17 19:10:00|31413.4|31393.4|31410.3|31390.3|31414.5|31394.5|31408.9|31388.9|361
1645125300000|2022-02-17 19:15:00|31410.4|31390.4|31406.9|31386.9|31413.2|31393.2|31404.8|31384.8|406
1645125600000|2022-02-17 19:20:00|31408.2|31388.2|31419|31399|31419.8|31399.8|31405|31385|332
1645125900000|2022-02-17 19:25:00|31419.4|31399.4|31419.5|31399.5|31424.4|31404.4|31416.4|31396.4|317
1645126200000|2022-02-17 19:30:00|31419.3|31399.3|31411.8|31391.8|31419.6|31399.6|31410.9|31390.9|392
1645126500000|2022-02-17 19:35:00|31411.3|31391.3|31407.2|31387.2|31414.8|31394.8|31406.4|31386.4|421
1645126800000|2022-02-17 19:40:00|31407.4|31387.4|31409|31389|31413.3|31393.3|31406.4|31386.4|365
1645127100000|2022-02-17 19:45:00|31408.9|31388.9|31411.7|31391.7|31415.2|31395.2|31408.6|31388.6|362
1645127400000|2022-02-17 19:50:00|31411.5|31391.5|31410.6|31390.6|31419|31399|31410.1|31390.1|396
1645127700000|2022-02-17 19:55:00|31410.5|31390.5|31420.2|31400.2|31423|31403|31408.8|31388.8|509
1645128000000|2022-02-17 20:00:00|31420.1|31400.1|31431.6|31411.6|31431.7|31411.7|31417.5|31397.5|425
1645128300000|2022-02-17 20:05:00|31431.5|31411.5|31449|31429|31450.2|31430.2|31430.8|31410.8|478
1645128600000|2022-02-17 20:10:00|31449.2|31429.2|31444.5|31424.5|31453.1|31433.1|31444.4|31424.4|483
1645128900000|2022-02-17 20:15:00|31444.6|31424.6|31433.8|31413.8|31447.7|31427.7|31431.9|31411.9|559
1645129200000|2022-02-17 20:20:00|31433.9|31413.9|31431.6|31411.6|31435.1|31415.1|31427.3|31407.3|463
1645129500000|2022-02-17 20:25:00|31431.7|31411.7|31397.3|31377.3|31431.7|31411.7|31393.8|31365.2|716
1645129800000|2022-02-17 20:30:00|31399.1|31379.1|31395|31375|31400.6|31380.6|31393.1|31373.1|491
1645130100000|2022-02-17 20:35:00|31395.3|31375.3|31373.3|31353.3|31396.6|31376.6|31370|31338.6|678
1645130400000|2022-02-17 20:40:00|31372.7|31352.7|31384.3|31364.3|31405.8|31367.4|31372.6|31350.3|640
1645130700000|2022-02-17 20:45:00|31383.6|31363.6|31385.1|31365.1|31390.4|31370.4|31375.2|31355.2|571
1645131000000|2022-02-17 20:50:00|31387|31367|31366.2|31346.2|31406.7|31371.9|31363.2|31330.3|734
1645131300000|2022-02-17 20:55:00|31366.3|31346.3|31388.1|31368.1|31389.9|31369.9|31362.7|31342.7|851
1645131600000|2022-02-17 21:00:00|31387.3|31367.3|31385.8|31365.8|31409.2|31372.4|31363.9|31332.3|616
1645131900000|2022-02-17 21:05:00|31385.1|31365.1|31374.5|31354.5|31409.8|31377.2|31372.1|31337.5|513
1645132200000|2022-02-17 21:10:00|31375.3|31355.3|31382.7|31362.7|31411|31376.9|31363.6|31337.1|554
1645132500000|2022-02-17 21:15:00|31382.3|31362.3|31384.7|31364.7|31409|31371.4|31377.8|31343.6|456
1645132800000|2022-02-17 21:20:00|31400.3|31350.3|31404|31334.9|31407.4|31366.3|31381|31329.1|438
1645133100000|2022-02-17 21:25:00|31404.3|31335.2|31402.8|31345.4|31410.3|31356.8|31398.6|31333.4|329
1645133400000|2022-02-17 21:30:00|31397.8|31347.8|31403.9|31343.2|31407.5|31364|31381.1|31319.7|334
1645133700000|2022-02-17 21:35:00|31404.4|31344.3|31398.1|31340.3|31407|31371.1|31386.9|31339.4|285
1645134000000|2022-02-17 21:40:00|31399.5|31337.7|31409.2|31349.4|31410.1|31374.1|31378.7|31337.7|542
1645134300000|2022-02-17 21:45:00|31410|31353.8|31402.4|31335.9|31410.9|31358.9|31385|31314|504
1645134600000|2022-02-17 21:50:00|31401.9|31335|31407.1|31330.7|31417.1|31351.6|31395.4|31322|402
1645134900000|2022-02-17 21:55:00|31415.9|31321.7|31412.7|31316.5|31428|31340.1|31398|31311.3|262
1645135200000|2022-02-17 22:00:00|31416.9|31332.1|31450.5|31330.5|31453.5|31333.5|31416.9|31320.8|36
1645135500000|2022-02-17 22:05:00|31450.2|31330.2|31447.3|31327.9|31450.2|31330.2|31433.3|31317.3|154
1645135800000|2022-02-17 22:10:00|31439.7|31319.7|31430|31310|31456.3|31336.3|31408.4|31292.8|340
1645136100000|2022-02-17 22:15:00|31416.4|31296.4|31429.3|31336.8|31464.1|31344.1|31384.2|31280.1|317
1645136400000|2022-02-17 22:20:00|31424.8|31336.4|31445.2|31339.8|31466.6|31347.1|31395.8|31288.8|270
1645136700000|2022-02-17 22:25:00|31444.5|31339.9|31452.5|31340.7|31459.1|31347.7|31417.5|31297.5|399
1645137000000|2022-02-17 22:30:00|31435.8|31341.3|31423.9|31326.3|31452.4|31359|31366.2|31287.3|281
1645137300000|2022-02-17 22:35:00|31430.9|31316.5|31432.5|31331.3|31443.2|31360.9|31367.3|31308.6|151
1645137600000|2022-02-17 22:40:00|31430|31333.9|31418.5|31346.8|31443|31358.7|31406.8|31304|240
1645137900000|2022-02-17 22:45:00|31416.4|31349|31425.1|31347.5|31444.3|31357.8|31402.4|31288.7|180
1645138200000|2022-02-17 22:50:00|31410.4|31355.1|31415.3|31341.6|31446.1|31360.3|31380.3|31293.7|189
1645138500000|2022-02-17 22:55:00|31414.4|31340.6|31423.5|31336.6|31444.8|31351.3|31398.6|31319.2|280
1645138800000|2022-02-17 23:00:00|31422.3|31338.7|31440|31320|31441.9|31338.7|31383.1|31263.1|412
1645139100000|2022-02-17 23:05:00|31438.8|31321.5|31426.6|31314.4|31441.6|31331|31402.5|31311.1|483
1645139400000|2022-02-17 23:10:00|31428.2|31313.2|31421.3|31314.1|31429|31326.3|31397|31307.8|386
1645139700000|2022-02-17 23:15:00|31419.9|31315.2|31408.4|31322.8|31428.2|31330.6|31398.2|31309|393
1645140000000|2022-02-17 23:20:00|31408.7|31322.1|31413.1|31323|31425|31327.8|31394.9|31304.4|355
1645140300000|2022-02-17 23:25:00|31417.9|31310.6|31407.7|31324.2|31422|31325.4|31399.3|31305.9|305
1645140600000|2022-02-17 23:30:00|31410.7|31322.3|31403.4|31326.9|31420|31327.2|31391.3|31314.2|298
1645140900000|2022-02-17 23:35:00|31407.7|31321.6|31410.3|31324.7|31426|31330|31396.5|31317.2|309
1645141200000|2022-02-17 23:40:00|31407.7|31325.9|31409.5|31326.9|31423.4|31330.6|31397.6|31315.5|284
1645141500000|2022-02-17 23:45:00|31407.3|31327.4|31413.7|31328.4|31422.5|31332.4|31397.6|31321|333
1645141800000|2022-02-17 23:50:00|31408.7|31334.8|31415.9|31330.4|31424.6|31336.5|31394.8|31320.3|290
1645142100000|2022-02-17 23:55:00|31416|31330.5|31411.7|31339.5|31428.3|31339.8|31401.5|31319.7|312
1645142400000|2022-02-18 00:00:00|31413.3|31342|31402.7|31341.1|31414.9|31367|31385.1|31329.4|548
1645142700000|2022-02-18 00:05:00|31401.7|31341.8|31389.6|31339.6|31403.3|31366.8|31367|31329|842
1645143000000|2022-02-18 00:10:00|31394.2|31336.8|31403.3|31345|31407|31367.9|31372.3|31334.5|632
1645143300000|2022-02-18 00:15:00|31399.3|31349.3|31380.2|31323.8|31405.6|31367.8|31368.6|31306|608
1645143600000|2022-02-18 00:20:00|31380|31322.9|31402.9|31336.9|31406.1|31338.6|31374.7|31302|494
1645143900000|2022-02-18 00:25:00|31402|31336.2|31395|31334.4|31406.1|31344.9|31391.4|31320.5|601
1645144200000|2022-02-18 00:30:00|31394.4|31333.2|31402|31341.1|31405.4|31344.4|31389.5|31329.7|289
1645144500000|2022-02-18 00:35:00|31406.3|31337.6|31397.5|31341.7|31411|31349.6|31392.8|31316|303
1645144800000|2022-02-18 00:40:00|31396.2|31337.3|31397.8|31347.8|31407.1|31348.7|31392.5|31323.8|251
1645145100000|2022-02-18 00:45:00|31397.7|31347.7|31404|31342.4|31410.5|31354.2|31392.3|31326.8|377
1645145400000|2022-02-18 00:50:00|31402.7|31343.2|31397.9|31339.6|31413.3|31370.6|31383.2|31332.3|511
1645145700000|2022-02-18 00:55:00|31397.7|31339.4|31401.2|31338.4|31411|31354.3|31392.9|31333.8|537
1645146000000|2022-02-18 01:00:00|31400.4|31337.6|31398.1|31340|31408.8|31368.5|31384.4|31333|642
1645146300000|2022-02-18 01:05:00|31398.4|31340.3|31399.7|31336|31404|31370.9|31388.7|31323.9|496
1645146600000|2022-02-18 01:10:00|31399.2|31336.9|31399.1|31349.1|31405.4|31353.7|31391.9|31316|463
1645146900000|2022-02-18 01:15:00|31399|31349|31398.3|31329.1|31408|31356.9|31393.4|31320.4|413
1645147200000|2022-02-18 01:20:00|31398.4|31329.9|31403.4|31333|31406.4|31354.8|31391.3|31322.4|363
1645147500000|2022-02-18 01:25:00|31404.2|31344.4|31397.6|31335.8|31404.7|31354.2|31389.5|31317.5|362
1645147800000|2022-02-18 01:30:00|31398.7|31329.6|31358.6|31321.1|31403.4|31371.1|31353.7|31266|819
1645148100000|2022-02-18 01:35:00|31360.5|31320.2|31375.7|31325.7|31398|31341.2|31356|31267|616
1645148400000|2022-02-18 01:40:00|31370.4|31330.6|31372|31312.3|31386.4|31344.2|31364.2|31300|677
1645148700000|2022-02-18 01:45:00|31372.6|31313.5|31374.7|31317.9|31388.3|31335.4|31370.6|31303|610
1645149000000|2022-02-18 01:50:00|31371.3|31321.3|31358.8|31308.8|31377.2|31326.5|31353.3|31285|600
1645149300000|2022-02-18 01:55:00|31360.6|31310.6|31365.5|31315.5|31371.9|31319.7|31351.5|31290.9|623
1645149600000|2022-02-18 02:00:00|31368.4|31312.7|31365.2|31315.2|31373.9|31320.2|31358.9|31296.1|542
1645149900000|2022-02-18 02:05:00|31368.1|31302.1|31359.6|31297.3|31369.1|31317.7|31352.2|31294.5|498
1645150200000|2022-02-18 02:10:00|31359.9|31296.7|31362.9|31295.4|31370.8|31314.3|31353|31285.8|494
1645150500000|2022-02-18 02:15:00|31364.3|31299.2|31363.4|31307|31370.4|31325.5|31344.1|31291|468
1645150800000|2022-02-18 02:20:00|31364.1|31307.5|31360.9|31310.9|31370.8|31315.4|31358.5|31289.3|416
1645151100000|2022-02-18 02:25:00|31357.7|31301.2|31367.7|31307.6|31374.7|31319|31354.5|31281.8|516
1645151400000|2022-02-18 02:30:00|31368|31309.8|31374.7|31309.7|31376.3|31331.8|31351.8|31297.8|472
1645151700000|2022-02-18 02:35:00|31372|31312.3|31376.4|31319.2|31384.4|31341.5|31356.9|31302.4|449
1645152000000|2022-02-18 02:40:00|31372.9|31322.9|31376.1|31316.5|31385.6|31343.3|31358.7|31311.5|370
1645152300000|2022-02-18 02:45:00|31377|31317.7|31374.6|31310.9|31382.7|31330|31369.5|31305.4|407
1645152600000|2022-02-18 02:50:00|31375.1|31311.9|31357.6|31337.6|31379.3|31337.6|31348.4|31305|409
1645152900000|2022-02-18 02:55:00|31369.5|31300.3|31370.3|31304.7|31376|31323.1|31361.4|31298.3|548
1645153200000|2022-02-18 03:00:00|31371|31305|31371.4|31313.2|31381|31328.2|31362.3|31297.4|444
1645153500000|2022-02-18 03:05:00|31370.4|31313.1|31375.7|31313.2|31381|31324.5|31364.9|31302|362
1645153800000|2022-02-18 03:10:00|31376.2|31320|31373.3|31316|31376.2|31322.9|31362.7|31295|523
1645154100000|2022-02-18 03:15:00|31373.9|31317.1|31373.2|31314.6|31376|31339.4|31353.3|31297|405
1645154400000|2022-02-18 03:20:00|31373.7|31315.3|31367.9|31305.4|31376.1|31335.6|31350.9|31300.9|343
1645154700000|2022-02-18 03:25:00|31368.3|31307.6|31363.3|31313.3|31373|31323|31357|31298.2|433
1645155000000|2022-02-18 03:30:00|31362.9|31312.9|31362.3|31302|31368.3|31330.1|31338.9|31285.4|411
1645155300000|2022-02-18 03:35:00|31359.9|31309.9|31362.5|31300.8|31367.8|31330|31345.8|31289|482
1645155600000|2022-02-18 03:40:00|31361.4|31302.5|31366.2|31302.7|31370.4|31329|31346.1|31294.4|369
1645155900000|2022-02-18 03:45:00|31366.5|31304.2|31366|31309.1|31371.8|31321.8|31360.7|31289.3|452
1645156200000|2022-02-18 03:50:00|31365.4|31307.2|31364.2|31314.2|31376|31335.3|31350|31295.2|307
1645156500000|2022-02-18 03:55:00|31364.9|31314.9|31366.5|31310.7|31373.2|31320|31359.5|31291.6|415
1645156800000|2022-02-18 04:00:00|31366.3|31309.8|31364.9|31314.9|31372.1|31329|31348.8|31297.7|447
1645157100000|2022-02-18 04:05:00|31373.3|31309.7|31370.2|31309.4|31375|31336.9|31350.2|31295|306
1645157400000|2022-02-18 04:10:00|31364.5|31314.5|31361.9|31311.9|31370.3|31333.4|31348.1|31298.4|336
1645157700000|2022-02-18 04:15:00|31360.9|31310.9|31365.8|31315.8|31373|31324.2|31344|31295.1|294
1645158000000|2022-02-18 04:20:00|31366|31316|31368.4|31304.5|31371.1|31332.3|31349|31299.5|287
1645158300000|2022-02-18 04:25:00|31367.5|31301|31367.2|31309.1|31369.6|31329.6|31345.1|31298.9|276
1645158600000|2022-02-18 04:30:00|31366.6|31309|31365|31300.4|31371.4|31332|31345.4|31296|309
1645158900000|2022-02-18 04:35:00|31365.2|31315.2|31366.6|31311|31373.8|31330.6|31347.2|31298.4|336
1645159200000|2022-02-18 04:40:00|31368.3|31310.3|31366.4|31305.4|31377.3|31331.4|31349.3|31300|287
1645159500000|2022-02-18 04:45:00|31366.7|31307.1|31366.7|31308|31372.6|31328.6|31348.6|31301.2|368
1645159800000|2022-02-18 04:50:00|31366.8|31305.5|31367.6|31317.6|31374.5|31335.6|31346.3|31292.3|340
1645160100000|2022-02-18 04:55:00|31368|31318|31373.7|31317.9|31383|31339.5|31350.1|31289.9|473
1645160400000|2022-02-18 05:00:00|31373.8|31316.9|31373.5|31314.7|31382|31325.8|31366.3|31299.1|403
1645160700000|2022-02-18 05:05:00|31372|31315.7|31368.5|31318.5|31381|31341.7|31351.4|31289.4|340
1645161000000|2022-02-18 05:10:00|31352.5|31332.5|31376|31315.9|31377.5|31336.2|31348.6|31297.3|471
1645161300000|2022-02-18 05:15:00|31376.7|31317.6|31369.7|31319.7|31384|31340.1|31354|31301.8|489
1645161600000|2022-02-18 05:20:00|31376.3|31317.8|31383.4|31313.7|31385.8|31329.9|31370.4|31300.4|499
1645161900000|2022-02-18 05:25:00|31383.9|31319.2|31383.7|31315.4|31388.4|31331.6|31369.1|31306.1|417
1645162200000|2022-02-18 05:30:00|31382.5|31318.4|31369.7|31301.4|31386.2|31339.4|31353.3|31301.4|440
1645162500000|2022-02-18 05:35:00|31368.4|31305.4|31346.9|31326.9|31370.9|31338.6|31345.8|31297.3|497
1645162800000|2022-02-18 05:40:00|31346.4|31326.4|31360.3|31294.6|31366|31332.8|31341.5|31291.3|503
1645163100000|2022-02-18 05:45:00|31360.5|31293|31356.5|31295.4|31361.9|31328.7|31345.3|31289.1|458
1645163400000|2022-02-18 05:50:00|31356.3|31300.2|31355.1|31305.1|31361.6|31328.7|31338.6|31287.9|467
1645163700000|2022-02-18 05:55:00|31361.8|31311.8|31361.4|31296.9|31362.8|31327.6|31336.2|31288.2|397
1645164000000|2022-02-18 06:00:00|31360.7|31297|31338.2|31318.2|31361.1|31325.7|31333.1|31296.9|460
1645164300000|2022-02-18 06:05:00|31339|31319|31340.3|31320.3|31347.2|31327.2|31335.3|31315.3|446
1645164600000|2022-02-18 06:10:00|31340|31320|31333.7|31313.7|31357.8|31324.2|31331.3|31295.5|421
1645164900000|2022-02-18 06:15:00|31336.3|31316.3|31328.4|31308.4|31346.8|31325.4|31326.3|31289|421
1645165200000|2022-02-18 06:20:00|31328.1|31308.1|31323.7|31303.7|31347.1|31311.5|31321|31289.2|469
1645165500000|2022-02-18 06:25:00|31325|31305|31330.1|31310.1|31343|31312.8|31324.6|31287.5|508
1645165800000|2022-02-18 06:30:00|31329.8|31309.8|31330.8|31310.8|31337|31317|31326.9|31306.9|408
1645166100000|2022-02-18 06:35:00|31331.1|31311.1|31325.1|31305.1|31355.8|31318|31324.2|31289.8|479
1645166400000|2022-02-18 06:40:00|31324.8|31304.8|31325.2|31305.2|31345.5|31311.3|31321|31284.4|450
1645166700000|2022-02-18 06:45:00|31325.3|31305.3|31324.5|31304.5|31347.1|31312.4|31319|31286.6|526
1645167000000|2022-02-18 06:50:00|31321.9|31301.9|31325.3|31305.3|31342.4|31311.6|31318.6|31280.3|454
1645167300000|2022-02-18 06:55:00|31325.7|31305.7|31341.3|31291.3|31344.9|31312|31316.9|31282.7|565
1645167600000|2022-02-18 07:00:00|31329.5|31309.5|31328.7|31308.7|31335.6|31315.6|31319.6|31299.6|648
1645167900000|2022-02-18 07:05:00|31328.2|31308.2|31326.3|31306.3|31332.3|31312.3|31322.5|31302.5|564
1645168200000|2022-02-18 07:10:00|31325.9|31305.9|31330.5|31310.5|31334|31314|31318.4|31298.4|597
1645168500000|2022-02-18 07:15:00|31330.9|31310.9|31322.3|31302.3|31331.1|31311.1|31317.6|31297.6|464
1645168800000|2022-02-18 07:20:00|31323.3|31303.3|31318.6|31298.6|31326.1|31306.1|31313.2|31293.2|503
1645169100000|2022-02-18 07:25:00|31318|31298|31322.3|31302.3|31328.6|31308.6|31315.1|31295.1|564
1645169400000|2022-02-18 07:30:00|31322|31302|31324.3|31304.3|31333|31313|31321.6|31301.6|444
1645169700000|2022-02-18 07:35:00|31323.9|31303.9|31311.1|31291.1|31324.1|31304.1|31307.7|31287.7|576
1645170000000|2022-02-18 07:40:00|31311.8|31291.8|31312|31292|31316.8|31296.8|31309.4|31289.4|487
1645170300000|2022-02-18 07:45:00|31311.4|31291.4|31314.7|31294.7|31314.7|31294.7|31307.1|31287.1|486
1645170600000|2022-02-18 07:50:00|31315.3|31295.3|31315.5|31295.5|31318.9|31298.9|31311.4|31291.4|610
1645170900000|2022-02-18 07:55:00|31315.1|31295.1|31327.7|31307.7|31342.2|31322.2|31311.9|31291.9|719
1645171200000|2022-02-18 08:00:00|31328.1|31308.1|31325.6|31305.6|31328.6|31308.6|31317.1|31297.1|580
1645171500000|2022-02-18 08:05:00|31325.4|31305.4|31346.7|31326.7|31346.9|31326.9|31323|31303|682
1645171800000|2022-02-18 08:10:00|31346.6|31326.6|31371.6|31351.6|31431.5|31370.3|31331.7|31311.7|692
1645172100000|2022-02-18 08:15:00|31375.1|31355.1|31359.6|31339.6|31376|31356|31356.3|31336.3|697
1645172400000|2022-02-18 08:20:00|31359.2|31339.2|31330.8|31310.8|31368|31348|31328.5|31308.5|739
1645172700000|2022-02-18 08:25:00|31330.4|31310.4|31351.9|31331.9|31367.4|31347.4|31326.4|31303|760
1645173000000|2022-02-18 08:30:00|31351.6|31331.6|31352.6|31332.6|31368.5|31348.5|31332.9|31312.9|769
1645173300000|2022-02-18 08:35:00|31352.7|31332.7|31348.9|31328.9|31365|31345|31347.8|31327.8|758
1645173600000|2022-02-18 08:40:00|31349.3|31329.3|31343.8|31323.8|31354.9|31334.9|31340.3|31320.3|697
1645173900000|2022-02-18 08:45:00|31344.2|31324.2|31356.9|31336.9|31382.5|31362.5|31334.7|31314.7|788
1645174200000|2022-02-18 08:50:00|31357.5|31337.5|31357.5|31337.5|31385|31347.3|31354.4|31321.5|729
1645174500000|2022-02-18 08:55:00|31357.8|31337.8|31348.2|31328.2|31360.2|31340.2|31345.5|31325.5|700
1645174800000|2022-02-18 09:00:00|31347.8|31327.8|31355.6|31335.6|31376.9|31356.9|31345|31325|718
1645175100000|2022-02-18 09:05:00|31355.7|31335.7|31353.9|31333.9|31360|31340|31349.5|31329.5|1073
1645175400000|2022-02-18 09:10:00|31354.8|31334.8|31385.3|31365.3|31388.9|31368.9|31348|31328|854
1645175700000|2022-02-18 09:15:00|31383.2|31363.2|31336|31316|31383.4|31363.4|31330.6|31310.6|854
1645176000000|2022-02-18 09:20:00|31336.1|31316.1|31350|31330|31365.9|31345.9|31331.8|31311.8|837
1645176300000|2022-02-18 09:25:00|31351|31331|31350.7|31330.7|31374.4|31354.4|31347.9|31327.9|855
1645176600000|2022-02-18 09:30:00|31347.2|31327.2|31338.6|31318.6|31366.2|31346.2|31338.6|31318.6|795
1645176900000|2022-02-18 09:35:00|31339.6|31319.6|31348.3|31328.3|31350.8|31330.8|31338|31318|819
1645177200000|2022-02-18 09:40:00|31348.2|31328.2|31347.5|31327.5|31352.6|31332.6|31341.9|31321.9|836
1645177500000|2022-02-18 09:45:00|31347.8|31327.8|31338.5|31318.5|31349.3|31329.3|31336.9|31316.9|795
1645177800000|2022-02-18 09:50:00|31338.6|31318.6|31343.5|31323.5|31345.1|31325.1|31335.9|31315.9|862
1645178100000|2022-02-18 09:55:00|31344.3|31324.3|31346|31326|31350.4|31330.4|31337.5|31317.5|731
1645178400000|2022-02-18 10:00:00|31348.1|31328.1|31345.8|31325.8|31352.7|31332.7|31343.9|31323.9|694
1645178700000|2022-02-18 10:05:00|31345.6|31325.6|31350.1|31330.1|31361.6|31341.6|31338.6|31318.6|855
1645179000000|2022-02-18 10:10:00|31351.2|31331.2|31361.7|31341.7|31368.9|31348.9|31347.8|31327.8|662
1645179300000|2022-02-18 10:15:00|31361.8|31341.8|31375.3|31355.3|31378.4|31358.4|31355.1|31335.1|754
1645179600000|2022-02-18 10:20:00|31375.4|31355.4|31382.3|31362.3|31399.5|31379.5|31372.6|31352.6|846
1645179900000|2022-02-18 10:25:00|31381.9|31361.9|31378|31358|31386.7|31366.7|31373.2|31353.2|788
1645180200000|2022-02-18 10:30:00|31378.5|31358.5|31406.7|31386.7|31411.6|31391.6|31369.7|31349.7|688
1645180500000|2022-02-18 10:35:00|31406|31386|31406.7|31386.7|31436.7|31415.2|31398.2|31378.2|768
1645180800000|2022-02-18 10:40:00|31406.8|31386.8|31398.6|31378.6|31412.7|31392.7|31389.7|31369.7|624
1645181100000|2022-02-18 10:45:00|31399|31379|31404.8|31384.8|31423|31403|31396.4|31376.4|769
1645181400000|2022-02-18 10:50:00|31404.9|31384.9|31406.1|31386.1|31409|31389|31400.5|31380.5|670
1645181700000|2022-02-18 10:55:00|31406|31386|31405.8|31385.8|31407.1|31387.1|31400.9|31380.9|538
1645182000000|2022-02-18 11:00:00|31406.4|31386.4|31408.7|31388.7|31411.2|31391.2|31403.3|31383.3|535
1645182300000|2022-02-18 11:05:00|31409|31389|31410.9|31390.9|31412.8|31392.8|31406.6|31386.6|524
1645182600000|2022-02-18 11:10:00|31411|31391|31422.1|31402.1|31429.6|31409.6|31408.8|31388.8|552
1645182900000|2022-02-18 11:15:00|31422.2|31402.2|31426.6|31406.6|31429.4|31409.4|31420.3|31400.3|528
1645183200000|2022-02-18 11:20:00|31427|31407|31439.1|31419.1|31439.2|31419.2|31422.5|31402.5|650
1645183500000|2022-02-18 11:25:00|31438.6|31418.6|31451.1|31431.1|31454.1|31434.1|31434.4|31414.4|704
1645183800000|2022-02-18 11:30:00|31450.7|31430.7|31433|31413|31454|31434|31431.7|31411.7|636
1645184100000|2022-02-18 11:35:00|31431.7|31411.7|31426|31406|31434.3|31414.3|31421.8|31401.8|562
1645184400000|2022-02-18 11:40:00|31425.5|31405.5|31426.4|31406.4|31431.7|31411.7|31424.1|31404.1|535
1645184700000|2022-02-18 11:45:00|31426.3|31406.3|31421.9|31401.9|31442.5|31422.5|31417.8|31397.8|681
1645185000000|2022-02-18 11:50:00|31421.6|31401.6|31418.2|31398.2|31426|31406|31414.1|31394.1|591
1645185300000|2022-02-18 11:55:00|31418.3|31398.3|31402.2|31382.2|31418.5|31398.5|31399.3|31379.3|640
1645185600000|2022-02-18 12:00:00|31402.1|31382.1|31404.1|31384.1|31406.7|31386.7|31396.2|31376.2|584
1645185900000|2022-02-18 12:05:00|31404.3|31384.3|31397.6|31377.6|31407.1|31387.1|31392|31372|664
1645186200000|2022-02-18 12:10:00|31397.2|31377.2|31391.4|31371.4|31399.1|31379.1|31389.9|31369.9|569
1645186500000|2022-02-18 12:15:00|31391.3|31371.3|31395.2|31375.2|31407.3|31387.3|31390.5|31370.5|584
1645186800000|2022-02-18 12:20:00|31395.3|31375.3|31396.3|31376.3|31400.1|31380.1|31387.6|31367.6|571
1645187100000|2022-02-18 12:25:00|31395.9|31375.9|31393.8|31373.8|31403.8|31383.8|31387.7|31367.7|585
1645187400000|2022-02-18 12:30:00|31394.1|31374.1|31384.9|31364.9|31395.4|31375.4|31379.9|31359.9|575
1645187700000|2022-02-18 12:35:00|31384.4|31364.4|31380.7|31360.7|31391.4|31371.4|31380.3|31360.3|604
1645188000000|2022-02-18 12:40:00|31380.6|31360.6|31380|31360|31385.2|31365.2|31376.1|31356.1|643
1645188300000|2022-02-18 12:45:00|31380.1|31360.1|31374.6|31354.6|31380.1|31360.1|31370.9|31350.9|632
1645188600000|2022-02-18 12:50:00|31374.8|31354.8|31378.5|31358.5|31380.3|31360.3|31372.6|31352.6|564
1645188900000|2022-02-18 12:55:00|31377.4|31357.4|31377.7|31357.7|31386|31366|31363.4|31343.4|854
1645189200000|2022-02-18 13:00:00|31377.4|31357.4|31393.5|31373.5|31396.4|31376.4|31374.1|31354.1|754
1645189500000|2022-02-18 13:05:00|31392.7|31372.7|31401.3|31381.3|31419.5|31399.5|31383.4|31355.4|869
1645189800000|2022-02-18 13:10:00|31401.1|31381.1|31398.4|31378.4|31440.1|31405.8|31390|31362.5|910
1645190100000|2022-02-18 13:15:00|31398.3|31378.3|31433|31413|31442.7|31414.5|31394|31363.3|815
1645190400000|2022-02-18 13:20:00|31432.9|31412.9|31433.5|31413.5|31436.6|31416.6|31427.9|31407.9|753
1645190700000|2022-02-18 13:25:00|31433.3|31413.3|31448.3|31428.3|31455.7|31435.7|31431.8|31411.8|842
1645191000000|2022-02-18 13:30:00|31448.5|31428.5|31432.7|31412.7|31450.9|31430.9|31430.3|31410.3|864
1645191300000|2022-02-18 13:35:00|31433.2|31413.2|31417.5|31397.5|31437.7|31417.7|31417.4|31397.4|674
1645191600000|2022-02-18 13:40:00|31417.3|31397.3|31417.2|31397.2|31422.4|31402.4|31410.5|31390.5|647
1645191900000|2022-02-18 13:45:00|31417|31397|31428.2|31408.2|31439.3|31419.3|31416.4|31396.4|747
1645192200000|2022-02-18 13:50:00|31428.5|31408.5|31431.5|31411.5|31438.8|31418.8|31425.8|31405.8|700
1645192500000|2022-02-18 13:55:00|31431.4|31411.4|31466.7|31446.7|31480.1|31460.1|31429.9|31409.9|793
1645192800000|2022-02-18 14:00:00|31468.7|31448.7|31475.5|31455.5|31492.4|31472.4|31462.9|31442.9|939
1645193100000|2022-02-18 14:05:00|31475.4|31455.4|31494|31474|31498.6|31478.6|31472.9|31452.9|856
1645193400000|2022-02-18 14:10:00|31493.6|31473.6|31502.8|31482.8|31508.2|31488.2|31487|31467|873
1645193700000|2022-02-18 14:15:00|31501.9|31481.9|31523.1|31503.1|31526.1|31506.1|31494.3|31474.3|846
1645194000000|2022-02-18 14:20:00|31523.2|31503.2|31509|31489|31528|31508|31505.3|31485.3|838
1645194300000|2022-02-18 14:25:00|31509.1|31489.1|31507.3|31487.3|31517.7|31497.7|31502.4|31482.4|823
1645194600000|2022-02-18 14:30:00|31507.1|31487.1|31511.2|31491.2|31518.5|31498.5|31498.5|31478.5|824
1645194900000|2022-02-18 14:35:00|31511.4|31491.4|31502.9|31482.9|31521.4|31501.4|31499.9|31479.9|909
1645195200000|2022-02-18 14:40:00|31505.7|31485.7|31539|31519|31544.6|31524.6|31501.6|31481.6|839
1645195500000|2022-02-18 14:45:00|31538.9|31518.9|31523.7|31503.7|31543.5|31523.5|31520.6|31500.6|809
1645195800000|2022-02-18 14:50:00|31523.1|31503.1|31530.5|31510.5|31531.3|31511.3|31504.6|31484.6|807
1645196100000|2022-02-18 14:55:00|31528.4|31508.4|31518.2|31498.2|31530.2|31510.2|31507.7|31487.7|839
1645196400000|2022-02-18 15:00:00|31518.1|31498.1|31513.1|31493.1|31525.2|31505.2|31509.2|31489.2|765
1645196700000|2022-02-18 15:05:00|31513.2|31493.2|31489.1|31469.1|31513.5|31493.5|31489|31469|792
1645197000000|2022-02-18 15:10:00|31488.6|31468.6|31475.9|31455.9|31490.3|31470.3|31471.1|31451.1|770
1645197300000|2022-02-18 15:15:00|31473.8|31453.8|31474|31454|31483.5|31463.5|31469.7|31449.7|760
1645197600000|2022-02-18 15:20:00|31474.1|31454.1|31474|31454|31476.8|31456.8|31468|31448|851
1645197900000|2022-02-18 15:25:00|31474.3|31454.3|31508.9|31488.9|31533.1|31500.6|31472|31452|674
1645198200000|2022-02-18 15:30:00|31507.4|31487.4|31516.6|31496.6|31521.6|31501.6|31507.1|31487.1|661
1645198500000|2022-02-18 15:35:00|31517|31497|31523.7|31503.7|31525.8|31505.8|31511.9|31491.9|656
1645198800000|2022-02-18 15:40:00|31523.8|31503.8|31548|31528|31550.5|31530.5|31522.6|31502.6|816
1645199100000|2022-02-18 15:45:00|31548.1|31528.1|31545.8|31525.8|31560.8|31540.8|31514.8|31494.8|784
1645199400000|2022-02-18 15:50:00|31544.7|31524.7|31528.6|31508.6|31547.6|31527.6|31516.2|31496.2|966
1645199700000|2022-02-18 15:55:00|31529.3|31509.3|31540.4|31520.4|31552|31532|31527.6|31507.6|1003
1645200000000|2022-02-18 16:00:00|31540.2|31520.2|31577.1|31557.1|31582|31562|31520.7|31500.7|1024
1645200300000|2022-02-18 16:05:00|31576|31556|31613.4|31593.4|31614.4|31594.4|31560.5|31529.3|1061
1645200600000|2022-02-18 16:10:00|31613.3|31593.3|31610.7|31590.7|31629.8|31609.8|31602.1|31582.1|837
1645200900000|2022-02-18 16:15:00|31610.3|31590.3|31586.4|31566.4|31610.3|31590.3|31582.6|31562.6|804
1645201200000|2022-02-18 16:20:00|31586.7|31566.7|31573.1|31553.1|31591.1|31571.1|31565.9|31545.9|688
1645201500000|2022-02-18 16:25:00|31572.6|31552.6|31538.2|31518.2|31573.5|31553.5|31536.5|31491|888
1645201800000|2022-02-18 16:30:00|31539.4|31519.4|31550.3|31530.3|31571.8|31537.3|31530.4|31470.1|871
1645202100000|2022-02-18 16:35:00|31550.2|31530.2|31561.3|31541.3|31565.5|31545.5|31542.1|31522.1|735
1645202400000|2022-02-18 16:40:00|31560.1|31540.1|31566.2|31546.2|31573.3|31553.3|31556.8|31536.8|734
1645202700000|2022-02-18 16:45:00|31565.1|31545.1|31560.4|31494.1|31579.4|31546.3|31536.9|31486.5|854
1645203000000|2022-02-18 16:50:00|31560.1|31495|31581.6|31504.7|31598.7|31513.8|31555.1|31481|724
1645203300000|2022-02-18 16:55:00|31581.2|31504.2|31564.8|31544.8|31586.2|31548.7|31556.7|31481|833
1645203600000|2022-02-18 17:00:00|31564.9|31544.9|31570.6|31550.6|31588.9|31568.9|31561.4|31541.4|931
1645203900000|2022-02-18 17:05:00|31571|31551|31561|31541|31575.1|31555.1|31555.3|31535.3|727
1645204200000|2022-02-18 17:10:00|31560.3|31540.3|31572.7|31552.7|31587.8|31567.8|31559|31539|640
1645204500000|2022-02-18 17:15:00|31572.8|31552.8|31574.6|31554.6|31578.5|31558.5|31570.3|31550.3|625
1645204800000|2022-02-18 17:20:00|31574.5|31554.5|31590.5|31570.5|31592|31572|31574.4|31554.4|595
1645205100000|2022-02-18 17:25:00|31590.4|31570.4|31589.9|31569.9|31598.7|31578.7|31587.2|31567.2|577
1645205400000|2022-02-18 17:30:00|31590|31570|31591.5|31571.5|31601.2|31581.2|31589.2|31569.2|774
1645205700000|2022-02-18 17:35:00|31591.6|31571.6|31589.6|31569.6|31599.2|31579.2|31586.1|31566.1|648
1645206000000|2022-02-18 17:40:00|31589.7|31569.7|31580.2|31560.2|31593.5|31573.5|31568.8|31548.8|898
1645206300000|2022-02-18 17:45:00|31579.6|31559.6|31567.5|31547.5|31580.2|31560.2|31565.9|31545.9|646
1645206600000|2022-02-18 17:50:00|31567.7|31547.7|31573.7|31553.7|31575.4|31555.4|31563.5|31543.5|625
1645206900000|2022-02-18 17:55:00|31572.9|31552.9|31563.1|31513.1|31579.8|31557.1|31551|31507.1|631
1645207200000|2022-02-18 18:00:00|31563.5|31513.5|31564.2|31499.1|31576|31531.4|31542.8|31498.6|699
1645207500000|2022-02-18 18:05:00|31573.3|31501.3|31577.3|31499.8|31587|31513.4|31566.8|31494.8|734
1645207800000|2022-02-18 18:10:00|31576.4|31499.7|31589.1|31487.7|31594.7|31506.2|31541.3|31464.5|536
1645208100000|2022-02-18 18:15:00|31588.6|31487.4|31586|31486.4|31600.9|31502|31567.4|31478|532
1645208400000|2022-02-18 18:20:00|31585.7|31485.8|31580|31477.8|31589.5|31492.3|31560.6|31470.9|522
1645208700000|2022-02-18 18:25:00|31579.2|31476.8|31582.4|31471.7|31584.8|31486.8|31540.4|31447.7|545
1645209000000|2022-02-18 18:30:00|31582.5|31471|31580.4|31465.7|31592.8|31478.2|31562.3|31460.9|445
1645209300000|2022-02-18 18:35:00|31580.1|31466.3|31586.6|31466.6|31589.8|31474.7|31559|31462.2|471
1645209600000|2022-02-18 18:40:00|31586.4|31466.4|31578.6|31473.4|31593.6|31480.2|31564.5|31461|404
1645209900000|2022-02-18 18:45:00|31580.3|31472.4|31586.1|31466.1|31592.1|31482.6|31549.3|31458.8|384
1645210200000|2022-02-18 18:50:00|31585.3|31465.3|31581.8|31463.2|31588.1|31477.8|31554.9|31459.8|349
1645210500000|2022-02-18 18:55:00|31582.6|31462.6|31580.1|31484|31608.3|31517.2|31557.3|31457.6|641
1645210800000|2022-02-18 19:00:00|31583.4|31480|31579.5|31459.5|31597.1|31528.6|31548.6|31455.2|796
1645211100000|2022-02-18 19:05:00|31579.6|31459.6|31584.2|31464.2|31585.8|31468|31554.4|31448.2|409
1645211400000|2022-02-18 19:10:00|31580.1|31460.1|31582.3|31462.3|31584.8|31468.7|31552|31448.7|418
1645211700000|2022-02-18 19:15:00|31582.1|31462.1|31570.4|31450.4|31585.2|31468.9|31557.8|31447|444
1645212000000|2022-02-18 19:20:00|31571.7|31451.7|31577.2|31457.2|31578.8|31458.8|31546.2|31444.1|435
1645212300000|2022-02-18 19:25:00|31576.4|31456.4|31572.3|31452.3|31578.5|31458.5|31552.5|31440|464
1645212600000|2022-02-18 19:30:00|31576.2|31456.2|31565.3|31445.3|31576.2|31456.2|31551.4|31434.9|465
1645212900000|2022-02-18 19:35:00|31565.9|31445.9|31571.6|31451.6|31573.4|31453.4|31540.1|31440.7|468
1645213200000|2022-02-18 19:40:00|31550.1|31447.9|31571.9|31451.9|31574.1|31454.1|31548.4|31439.4|504
1645213500000|2022-02-18 19:45:00|31572|31452|31570|31450|31574.5|31456.5|31550.2|31441.6|427
1645213800000|2022-02-18 19:50:00|31569.9|31449.9|31571|31451|31573|31455.1|31551.6|31443|489
1645214100000|2022-02-18 19:55:00|31571.4|31451.4|31560|31469.3|31571.9|31469.3|31539.8|31439.8|692
1645214400000|2022-02-18 20:00:00|31560.7|31468.8|31569.9|31482.6|31576.4|31486.1|31535.4|31462|573
1645214700000|2022-02-18 20:05:00|31570.6|31484.7|31565.4|31485.2|31574.5|31487.7|31551.5|31472.7|610
1645215000000|2022-02-18 20:10:00|31564.3|31484.3|31558.3|31479.4|31568.5|31485.7|31535.7|31463.1|553
1645215300000|2022-02-18 20:15:00|31556.9|31480.4|31552.5|31478.8|31568.3|31496|31535.9|31472.5|590
1645215600000|2022-02-18 20:20:00|31552.4|31479|31545.6|31480.4|31558.2|31493.1|31534.8|31472.4|524
1645215900000|2022-02-18 20:25:00|31543.2|31480.7|31552.1|31482.6|31556.6|31486.5|31533|31476.4|462
1645216200000|2022-02-18 20:30:00|31551.4|31482.9|31577.5|31479.7|31584.7|31494.5|31551.4|31471.4|559
1645216500000|2022-02-18 20:35:00|31578.3|31478.6|31564.8|31484.7|31586|31491.5|31552.2|31457|491
1645216800000|2022-02-18 20:40:00|31567|31482.1|31559.1|31475.8|31577.7|31490.4|31536|31458.7|541
1645217100000|2022-02-18 20:45:00|31560.3|31488.2|31560.3|31468.5|31568.4|31491.4|31533.8|31448|630
1645217400000|2022-02-18 20:50:00|31560.9|31468.2|31559|31470.8|31569.9|31483.1|31541.3|31456|509
1645217700000|2022-02-18 20:55:00|31559.6|31471|31560|31440|31573.6|31478.8|31543.8|31426.4|579
1645218000000|2022-02-18 21:00:00|31565.2|31445.2|31533.5|31483.5|31582.6|31485.9|31533.3|31428.1|574
1645218300000|2022-02-18 21:05:00|31545.1|31473.8|31543.5|31480|31565.9|31493.4|31512|31459.1|404
1645218600000|2022-02-18 21:10:00|31546|31480.3|31532.8|31482.8|31550.1|31501.7|31518.9|31472.2|259
1645218900000|2022-02-18 21:15:00|31532.6|31482.6|31526.1|31476.1|31536.2|31486.2|31523.8|31473.8|268
1645219200000|2022-02-18 21:20:00|31525|31475|31524.9|31474.9|31528.1|31478.1|31520.9|31470.9|174
1645219500000|2022-02-18 21:25:00|31525.3|31475.3|31526|31476|31555.7|31487|31520.9|31466|242
1645219800000|2022-02-18 21:30:00|31524.5|31474.5|31522.2|31472.2|31554.4|31483.2|31515.7|31454.2|194
1645220100000|2022-02-18 21:35:00|31522.1|31472.1|31524.3|31474.3|31555.1|31483.1|31521|31458.3|234
1645220400000|2022-02-18 21:40:00|31524.9|31474.9|31526.5|31476.5|31528.1|31478.1|31521.9|31471.9|161
1645220700000|2022-02-18 21:45:00|31527|31477|31535|31485|31560.4|31488|31527|31467.2|187
1645221000000|2022-02-18 21:50:00|31535.6|31485.6|31576.3|31456.3|31576.4|31488.9|31531.7|31451|277
1645221300000|2022-02-18 21:55:00|31575.8|31455.8|31571.4|31451.4|31578.6|31462|31567.6|31448|384
1645390800000|2022-02-20 21:00:00|31632.3|31487.3|31632.3|31487.3|31632.3|31487.3|31632.3|31487.3|1
1645391100000|2022-02-20 21:05:00|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|1
1645391400000|2022-02-20 21:10:00|31642|31497|31628.5|31483.5|31642|31497|31628.5|31483.5|2
1645391700000|2022-02-20 21:15:00|31639.5|31494.5|31630.3|31485.3|31639.5|31494.5|31628.5|31483.5|21
1645392000000|2022-02-20 21:20:00|31628.6|31485.7|31628.6|31485.7|31644|31499|31628.6|31485.7|4
1645392300000|2022-02-20 21:25:00|31638.5|31493.5|31628.6|31485.7|31638.5|31493.5|31628.6|31485.7|2
1645392600000|2022-02-20 21:30:00|31634.9|31489.9|31628.6|31485.7|31634.9|31489.9|31628.6|31485.7|2
1645392900000|2022-02-20 21:35:00|31638|31493|31628.6|31485.7|31638|31493|31628.6|31485.7|4
1645393500000|2022-02-20 21:45:00|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|31628.6|31485.7|5
1645393800000|2022-02-20 21:50:00|31628.6|31485.7|31634.5|31489.5|31637.5|31492.5|31626|31481|22
1645394100000|2022-02-20 21:55:00|31624.6|31479.6|31633.2|31488.2|31636.5|31491.5|31616.9|31471.9|43
1645394400000|2022-02-20 22:00:00|31633.4|31488.4|31614.2|31494.2|31642.9|31504.3|31610.9|31484.5|45
1645394700000|2022-02-20 22:05:00|31613.2|31493.2|31604.6|31484.6|31613.6|31493.6|31585.7|31465.7|109
1645395000000|2022-02-20 22:10:00|31607.5|31487.5|31611.9|31491.9|31616|31496|31592.6|31472.6|169
1645395300000|2022-02-20 22:15:00|31611.7|31491.7|31592.9|31512.7|31611.7|31515.5|31581.9|31481.9|241
1645395600000|2022-02-20 22:20:00|31591.8|31512.8|31595.5|31505.6|31612.7|31517.9|31578.4|31481|240
1645395900000|2022-02-20 22:25:00|31597.8|31493.3|31598.8|31499|31611.7|31507.6|31585.2|31482.2|215
1645396200000|2022-02-20 22:30:00|31601.4|31495.2|31597.7|31496|31615|31521.6|31577.5|31483.8|364
1645396500000|2022-02-20 22:35:00|31599.2|31493.7|31597.8|31506.5|31611.2|31514.8|31587.5|31485|278
1645396800000|2022-02-20 22:40:00|31600.4|31503.8|31611.1|31491.1|31611.4|31517.6|31587|31489.3|243
1645397100000|2022-02-20 22:45:00|31607.9|31494.4|31591.2|31511.5|31611.6|31513.9|31590|31488.6|236
1645397400000|2022-02-20 22:50:00|31588.3|31514.4|31611.2|31491.2|31612.5|31516.9|31586.8|31490|208
1645397700000|2022-02-20 22:55:00|31606.3|31496.4|31624.4|31504.7|31628|31533|31581.7|31485.7|217
1645398000000|2022-02-20 23:00:00|31617.5|31497.5|31613.3|31507|31640|31521.6|31585.4|31465.4|455
1645398300000|2022-02-20 23:05:00|31617.9|31501.1|31603.1|31506.1|31620.2|31519.5|31591.3|31493.4|355
1645398600000|2022-02-20 23:10:00|31596.5|31510.4|31600.1|31501.7|31616.9|31518.7|31589.8|31492.3|447
1645398900000|2022-02-20 23:15:00|31602|31499.9|31606.4|31486.4|31615.7|31511.4|31585.5|31484.9|406
1645399200000|2022-02-20 23:20:00|31606.2|31486.2|31615.7|31495.7|31622.7|31504|31588.2|31473.7|299
1645399500000|2022-02-20 23:25:00|31607.5|31502.8|31617.2|31518.1|31623.6|31523|31594.3|31492.9|675
1645399800000|2022-02-20 23:30:00|31628.8|31508.8|31627.7|31516.3|31634.6|31535.4|31606.8|31506.2|464
1645400100000|2022-02-20 23:35:00|31626.5|31517.6|31617.1|31517.8|31631.1|31534|31594|31505.5|506
1645400400000|2022-02-20 23:40:00|31618.6|31516.7|31611.2|31520.9|31628.9|31529.5|31608.2|31511.7|444
1645400700000|2022-02-20 23:45:00|31624.1|31508.8|31609.7|31509.8|31624.6|31519.7|31600.1|31498.8|393
1645401000000|2022-02-20 23:50:00|31616.2|31503.8|31610.7|31512.3|31620|31527|31587|31498.3|363
1645401300000|2022-02-20 23:55:00|31610.3|31512.7|31619.2|31513.1|31625.5|31525.1|31603.2|31502.5|371
1645401600000|2022-02-21 00:00:00|31622.3|31510.7|31617.6|31512|31631.5|31526.9|31606.4|31505|545
1645401900000|2022-02-21 00:05:00|31618.6|31511.2|31622.5|31506.6|31626|31516.5|31607.9|31502.6|384
1645402200000|2022-02-21 00:10:00|31620.5|31507.9|31620.4|31502|31622.4|31515.6|31602.2|31498.8|354
1645402500000|2022-02-21 00:15:00|31621.2|31501.2|31614|31501.1|31622.2|31512.4|31603.6|31496.6|345
1645402800000|2022-02-21 00:20:00|31613.4|31501.5|31617.6|31514.9|31627.8|31527.3|31602.3|31497.1|405
1645403100000|2022-02-21 00:25:00|31617.7|31517.4|31617.5|31521.8|31630.1|31528.4|31605.6|31507.8|452
1645403400000|2022-02-21 00:30:00|31622.3|31516.7|31617.4|31510.5|31628.6|31527.1|31602|31503.4|435
1645403700000|2022-02-21 00:35:00|31618.6|31508.5|31612.1|31510.7|31623.8|31523.3|31601.2|31501.4|416
1645404000000|2022-02-21 00:40:00|31613.2|31509.6|31610.5|31508|31619.9|31527.9|31589.3|31494.8|309
1645404300000|2022-02-21 00:45:00|31612.8|31505.3|31590.2|31513.5|31619.3|31520.4|31584|31495.1|383
1645404600000|2022-02-21 00:50:00|31589.8|31515.8|31561|31456.3|31600.6|31516.2|31555.5|31449|684
1645404900000|2022-02-21 00:55:00|31560.6|31457|31552.3|31470.6|31569.2|31474.5|31540.6|31443.7|821
1645405200000|2022-02-21 01:00:00|31556.7|31458.4|31555.2|31478.8|31572.2|31488.6|31544|31455.4|657
1645405500000|2022-02-21 01:05:00|31557.7|31477.5|31531.7|31471.1|31563.9|31486.5|31531.7|31463.8|529
1645405800000|2022-02-21 01:10:00|31535.4|31468.6|31491|31471|31542.9|31473.6|31487.5|31436.4|553
1645406100000|2022-02-21 01:15:00|31491.8|31471.8|31511|31449.2|31527.4|31482.7|31488|31432|536
1645406400000|2022-02-21 01:20:00|31510.8|31448.9|31493.7|31473.7|31520|31482.5|31491.8|31448.9|481
1645406700000|2022-02-21 01:25:00|31494.4|31474.4|31489.9|31469.9|31513.8|31479.2|31488.3|31455.4|418
1645407000000|2022-02-21 01:30:00|31490.1|31470.1|31480.8|31460.8|31510.8|31474.2|31477.5|31449.1|527
1645407300000|2022-02-21 01:35:00|31481.3|31461.3|31469.4|31449.4|31503.8|31464.6|31468.4|31430.7|602
1645407600000|2022-02-21 01:40:00|31469.5|31449.5|31454.1|31434.1|31484.8|31449.5|31444.6|31414.5|557
1645407900000|2022-02-21 01:45:00|31453.6|31433.6|31432.7|31412.7|31466|31435.7|31428.3|31380.4|609
1645408200000|2022-02-21 01:50:00|31432.6|31412.6|31450.8|31400.8|31455.7|31421.3|31431.8|31391.5|467
1645408500000|2022-02-21 01:55:00|31451.1|31401.1|31442|31422|31451.6|31424.2|31431.4|31400.9|466
1645408800000|2022-02-21 02:00:00|31442.4|31422.4|31433.3|31413.3|31443.2|31423.2|31429|31409|392
1645409100000|2022-02-21 02:05:00|31432.7|31412.7|31436.4|31416.4|31455.7|31421|31426.9|31395.8|313
1645409400000|2022-02-21 02:10:00|31435.3|31415.3|31429.5|31409.5|31438.6|31418.6|31425.5|31405.5|357
1645409700000|2022-02-21 02:15:00|31434.8|31414.8|31439.2|31419.2|31453.1|31419.7|31428.6|31394.3|367
1645410000000|2022-02-21 02:20:00|31438.8|31418.8|31437.5|31417.5|31453.1|31420.7|31429.8|31394.2|391
1645410300000|2022-02-21 02:25:00|31437.4|31417.4|31434.5|31414.5|31454.4|31417.5|31428.2|31398|265
1645410600000|2022-02-21 02:30:00|31434.3|31414.3|31428.7|31408.7|31438.7|31418.7|31426.8|31406.8|389
1645410900000|2022-02-21 02:35:00|31428.5|31408.5|31427.8|31407.8|31434.9|31414.9|31425.2|31405.2|410
1645411200000|2022-02-21 02:40:00|31428.2|31408.2|31422.9|31402.9|31432|31412|31421.7|31401.7|374
1645411500000|2022-02-21 02:45:00|31422.8|31402.8|31420.7|31400.7|31430|31410|31420.1|31400.1|418
1645411800000|2022-02-21 02:50:00|31420.9|31400.9|31421|31401|31424.3|31404.3|31417|31397|389
1645412100000|2022-02-21 02:55:00|31421.6|31401.6|31420.1|31400.1|31445|31407.5|31417.2|31383|383
1645412400000|2022-02-21 03:00:00|31420.6|31400.6|31416.5|31396.5|31422|31402|31414|31394|298
1645412700000|2022-02-21 03:05:00|31416.2|31396.2|31415.7|31395.7|31438.4|31400.3|31413.3|31381.6|307
1645413000000|2022-02-21 03:10:00|31415.8|31395.8|31416.2|31396.2|31419.7|31399.7|31412.6|31392.6|310
1645413300000|2022-02-21 03:15:00|31414.1|31394.1|31410.3|31390.3|31417.9|31397.9|31404.7|31384.7|328
1645413600000|2022-02-21 03:20:00|31411.1|31391.1|31409.6|31389.6|31416|31396|31409.1|31389.1|342
1645413900000|2022-02-21 03:25:00|31409.7|31389.7|31399.1|31379.1|31411.7|31391.7|31387.9|31367.9|599
1645414200000|2022-02-21 03:30:00|31399|31379|31406.1|31386.1|31420.5|31387.8|31391.1|31352.8|457
1645414500000|2022-02-21 03:35:00|31405.8|31385.8|31404|31384|31418.8|31387.9|31398.3|31367.1|369
1645414800000|2022-02-21 03:40:00|31403.2|31383.2|31405.8|31385.8|31422.9|31388.6|31402.6|31372.4|238
1645415100000|2022-02-21 03:45:00|31406|31386|31409.1|31389.1|31412.7|31392.7|31404|31384|340
1645415400000|2022-02-21 03:50:00|31409.2|31389.2|31407.8|31387.8|31411.5|31391.5|31405.4|31385.4|312
1645415700000|2022-02-21 03:55:00|31408|31388|31407|31387|31411.7|31391.7|31403.9|31383.9|358
1645416000000|2022-02-21 04:00:00|31408.2|31388.2|31407.3|31387.3|31411.7|31391.7|31404.4|31384.4|309
1645416300000|2022-02-21 04:05:00|31408.3|31388.3|31408.7|31388.7|31410.8|31390.8|31400.5|31380.5|425
1645416600000|2022-02-21 04:10:00|31410|31390|31408.1|31388.1|31410.2|31390.2|31403.5|31383.5|277
1645416900000|2022-02-21 04:15:00|31408|31388|31408.1|31388.1|31410.9|31390.9|31403.4|31383.4|325
1645417200000|2022-02-21 04:20:00|31409|31389|31410.4|31390.4|31412.3|31392.3|31405.7|31385.7|265
1645417500000|2022-02-21 04:25:00|31408.3|31388.3|31413.7|31393.7|31415.6|31395.6|31406.4|31386.4|303
1645417800000|2022-02-21 04:30:00|31412.7|31392.7|31413.3|31393.3|31415.7|31395.7|31406.9|31386.9|294
1645418100000|2022-02-21 04:35:00|31413.4|31393.4|31411.2|31391.2|31416.3|31396.3|31408.6|31388.6|289
1645418400000|2022-02-21 04:40:00|31411.9|31391.9|31405.6|31385.6|31413.5|31393.5|31404.8|31384.8|285
1645418700000|2022-02-21 04:45:00|31406|31386|31411.6|31391.6|31416.6|31396.6|31405.1|31385.1|244
1645419000000|2022-02-21 04:50:00|31411.7|31391.7|31411.3|31391.3|31412.8|31392.8|31407.7|31387.7|239
1645419300000|2022-02-21 04:55:00|31411.6|31391.6|31404.5|31384.5|31429.6|31393.5|31402.3|31372.4|375
1645419600000|2022-02-21 05:00:00|31404.7|31384.7|31400.4|31380.4|31407.7|31387.7|31397.9|31377.9|427
1645419900000|2022-02-21 05:05:00|31402.7|31382.7|31408.2|31388.2|31409.2|31389.2|31400|31380|385
1645420200000|2022-02-21 05:10:00|31407.5|31387.5|31401.4|31381.4|31410.8|31390.8|31400.9|31380.9|292
1645420500000|2022-02-21 05:15:00|31401.7|31381.7|31402.8|31382.8|31406|31386|31398.9|31378.9|323
1645420800000|2022-02-21 05:20:00|31405.6|31385.6|31398.1|31378.1|31405.6|31385.6|31396|31376|248
1645421100000|2022-02-21 05:25:00|31402.7|31382.7|31403.2|31383.2|31404.9|31384.9|31395.8|31375.8|309
1645421400000|2022-02-21 05:30:00|31403.4|31383.4|31401.1|31381.1|31404.7|31384.7|31398.2|31378.2|325
1645421700000|2022-02-21 05:35:00|31400.6|31380.6|31403.7|31383.7|31406.4|31386.4|31399.2|31379.2|333
1645422000000|2022-02-21 05:40:00|31403.4|31383.4|31405.1|31385.1|31407.9|31387.9|31399.9|31379.9|290
1645422300000|2022-02-21 05:45:00|31404.6|31384.6|31389.6|31369.6|31421.9|31388.8|31386|31354.9|342
1645422600000|2022-02-21 05:50:00|31389.2|31369.2|31384.6|31364.6|31408|31371.7|31384.6|31347.9|301
1645422900000|2022-02-21 05:55:00|31383.7|31363.7|31402.6|31352.6|31411.8|31368.4|31381.5|31343.3|352
1645423200000|2022-02-21 06:00:00|31400.4|31350.4|31381.1|31361.1|31407.1|31369.2|31379.3|31337|329
1645423500000|2022-02-21 06:05:00|31380.1|31360.1|31375.1|31355.1|31402.6|31364.9|31373.5|31336|328
1645423800000|2022-02-21 06:10:00|31373.2|31353.2|31370.7|31350.7|31385.4|31359.5|31361.2|31325.5|370
1645424100000|2022-02-21 06:15:00|31369.2|31349.2|31343.8|31323.8|31370.4|31350.4|31340.4|31320.4|347
1645424400000|2022-02-21 06:20:00|31342.7|31322.7|31342.9|31322.9|31350.6|31330.6|31340.9|31320.9|265
1645424700000|2022-02-21 06:25:00|31343.2|31323.2|31339.5|31319.5|31350.2|31330.2|31330|31310|562
1645425000000|2022-02-21 06:30:00|31339.7|31319.7|31345.7|31325.7|31360.2|31328.6|31337.6|31304|348
1645425300000|2022-02-21 06:35:00|31344.9|31324.9|31342.9|31322.9|31351.2|31331.2|31341.6|31321.6|366
1645425600000|2022-02-21 06:40:00|31342.6|31322.6|31345.6|31325.6|31348.4|31328.4|31334.4|31314.4|360
1645425900000|2022-02-21 06:45:00|31345.5|31325.5|31344.3|31324.3|31354|31334|31337.3|31317.3|436
1645426200000|2022-02-21 06:50:00|31345.3|31325.3|31340|31320|31350.2|31330.2|31336.5|31316.5|468
1645426500000|2022-02-21 06:55:00|31340.2|31320.2|31336.9|31316.9|31341.6|31321.6|31333|31313|443
1645426800000|2022-02-21 07:00:00|31338.5|31318.5|31308.8|31288.8|31341.6|31321.6|31307.2|31287.2|588
1645427100000|2022-02-21 07:05:00|31308.7|31288.7|31289.6|31269.6|31309.9|31289.9|31288.9|31268.9|613
1645427400000|2022-02-21 07:10:00|31289.9|31269.9|31301.8|31281.8|31303.5|31283.5|31288|31268|535
1645427700000|2022-02-21 07:15:00|31301.7|31281.7|31304.2|31284.2|31311.1|31291.1|31298.4|31278.4|486
1645428000000|2022-02-21 07:20:00|31307.4|31287.4|31312.5|31292.5|31313.5|31293.5|31295.5|31275.5|473
1645428300000|2022-02-21 07:25:00|31316.8|31296.8|31299.3|31279.3|31316.8|31296.8|31298.6|31278.6|518
1645428600000|2022-02-21 07:30:00|31299|31279|31285.6|31265.6|31301.5|31281.5|31279.8|31259.8|658
1645428900000|2022-02-21 07:35:00|31285.7|31265.7|31292.3|31272.3|31294.2|31274.2|31279.2|31259.2|552
1645429200000|2022-02-21 07:40:00|31292|31272|31296.3|31276.3|31304.5|31284.5|31285.9|31265.9|655
1645429500000|2022-02-21 07:45:00|31296.4|31276.4|31282.3|31262.3|31301.6|31281.6|31275.2|31255.2|623
1645429800000|2022-02-21 07:50:00|31282.4|31262.4|31269|31249|31282.4|31262.4|31261.1|31241.1|690
1645430100000|2022-02-21 07:55:00|31271.7|31251.7|31289.3|31269.3|31290.6|31270.6|31270.9|31250.9|637
1645430400000|2022-02-21 08:00:00|31289|31269|31288.2|31268.2|31344.4|31292.6|31273.3|31253.3|714
1645430700000|2022-02-21 08:05:00|31287.2|31267.2|31276.4|31256.4|31289.2|31269.2|31270.5|31250.5|740
1645431000000|2022-02-21 08:10:00|31276.8|31256.8|31292.4|31272.4|31294.3|31274.3|31272.5|31252.5|625
1645431300000|2022-02-21 08:15:00|31277.6|31257.6|31283|31263|31289.8|31269.8|31253.4|31233.4|757
1645431600000|2022-02-21 08:20:00|31283.7|31263.7|31288.6|31268.6|31292.3|31272.3|31281.7|31261.7|603
1645431900000|2022-02-21 08:25:00|31289.1|31269.1|31379.4|31265.9|31380.5|31318.6|31284|31263.4|701
1645432200000|2022-02-21 08:30:00|31382|31266.9|31326.2|31306.2|31492.3|31372.3|31321|31243.2|798
1645432500000|2022-02-21 08:35:00|31327|31307|31364.8|31344.8|31400.8|31352|31317.6|31286.5|1030
1645432800000|2022-02-21 08:40:00|31365.5|31345.5|31370.9|31350.9|31398|31365.2|31358.4|31322.4|1008
1645433100000|2022-02-21 08:45:00|31370.2|31350.2|31357.7|31337.7|31378.5|31358.5|31352|31332|873
1645433400000|2022-02-21 08:50:00|31358.1|31338.1|31365.7|31345.7|31366|31346|31339.9|31319.9|877
1645433700000|2022-02-21 08:55:00|31365|31345|31364.8|31344.8|31371.1|31351.1|31349.4|31329.4|719
1645434000000|2022-02-21 09:00:00|31364.3|31344.3|31352.3|31332.3|31395.8|31357.6|31350|31318|898
1645434300000|2022-02-21 09:05:00|31352|31332|31353.7|31333.7|31358.4|31338.4|31338.9|31318.9|899
1645434600000|2022-02-21 09:10:00|31354.1|31334.1|31345.9|31325.9|31358.8|31338.8|31343.9|31323.9|692
1645434900000|2022-02-21 09:15:00|31345|31325|31355.4|31335.4|31363.9|31343.9|31340.1|31320.1|944
1645435200000|2022-02-21 09:20:00|31355.5|31335.5|31350.2|31330.2|31369.9|31349.9|31347.6|31327.6|873
1645435500000|2022-02-21 09:25:00|31350.3|31330.3|31347.2|31327.2|31355.8|31335.8|31340.9|31320.9|853
1645435800000|2022-02-21 09:30:00|31345.6|31325.6|31340.2|31320.2|31347.9|31327.9|31335.5|31315.5|646
1645436100000|2022-02-21 09:35:00|31340.3|31320.3|31361.2|31341.2|31361.2|31341.2|31337.2|31317.2|665
1645436400000|2022-02-21 09:40:00|31361.1|31341.1|31363.3|31343.3|31365.4|31345.4|31353|31333|492
1645436700000|2022-02-21 09:45:00|31362.9|31342.9|31351.4|31331.4|31366.4|31346.4|31347.3|31327.3|882
1645437000000|2022-02-21 09:50:00|31350.3|31330.3|31362.4|31342.4|31369.3|31349.3|31349.4|31329.4|1010
1645437300000|2022-02-21 09:55:00|31362.5|31342.5|31345.5|31325.5|31363.9|31343.9|31343.5|31323.5|678
1645437600000|2022-02-21 10:00:00|31346.4|31326.4|31353.6|31333.6|31358.6|31338.6|31345.1|31325.1|679
1645437900000|2022-02-21 10:05:00|31353.7|31333.7|31347|31327|31356.3|31336.3|31341.6|31321.6|722
1645438200000|2022-02-21 10:10:00|31346.1|31326.1|31366|31346|31371.1|31351.1|31345.2|31325.2|594
1645438500000|2022-02-21 10:15:00|31365.9|31345.9|31363.5|31343.5|31368|31348|31356.4|31336.4|500
1645438800000|2022-02-21 10:20:00|31363.2|31343.2|31359.2|31339.2|31365.9|31345.9|31354.7|31334.7|469
1645439100000|2022-02-21 10:25:00|31359|31339|31368.7|31348.7|31369.7|31349.7|31357.1|31337.1|451
1645439400000|2022-02-21 10:30:00|31368.9|31348.9|31360.2|31340.2|31369|31349|31349.9|31329.9|443
1645439700000|2022-02-21 10:35:00|31360.1|31340.1|31355.2|31335.2|31360.5|31340.5|31350.3|31330.3|424
1645440000000|2022-02-21 10:40:00|31355|31335|31356.2|31336.2|31360.1|31340.1|31349.9|31329.9|466
1645440300000|2022-02-21 10:45:00|31355.9|31335.9|31362.6|31342.6|31365.4|31345.4|31355.5|31335.5|453
1645440600000|2022-02-21 10:50:00|31362.4|31342.4|31381.3|31361.3|31383.3|31363.3|31356.6|31336.6|482
1645440900000|2022-02-21 10:55:00|31381.7|31361.7|31401.4|31381.4|31406.3|31386.3|31379.3|31359.3|570
1645441200000|2022-02-21 11:00:00|31401.3|31381.3|31375.6|31355.6|31404|31384|31371.1|31351.1|613
1645441500000|2022-02-21 11:05:00|31375|31355|31370.6|31350.6|31375.3|31355.3|31362.8|31342.8|794
1645441800000|2022-02-21 11:10:00|31370.1|31350.1|31366.5|31346.5|31371.3|31351.3|31360.5|31340.5|788
1645442100000|2022-02-21 11:15:00|31366.2|31346.2|31368.7|31348.7|31374.1|31354.1|31359.1|31339.1|880
1645442400000|2022-02-21 11:20:00|31369|31349|31411.5|31391.5|31412.5|31392.5|31368.8|31348.8|716
1645442700000|2022-02-21 11:25:00|31411.4|31391.4|31435.7|31415.7|31440.4|31420.4|31406.7|31386.7|691
1645443000000|2022-02-21 11:30:00|31435|31415|31435.6|31415.6|31451|31431|31434.8|31414.8|648
1645443300000|2022-02-21 11:35:00|31435.4|31415.4|31432.8|31412.8|31443.9|31423.9|31424.7|31404.7|643
1645443600000|2022-02-21 11:40:00|31433|31413|31429.7|31409.7|31444.9|31424.9|31409.7|31389.7|786
1645443900000|2022-02-21 11:45:00|31430.3|31410.3|31421.9|31401.9|31430.9|31410.9|31413.4|31393.4|980
1645444200000|2022-02-21 11:50:00|31421.5|31401.5|31421.5|31401.5|31428.5|31408.5|31407.8|31387.8|908
1645444500000|2022-02-21 11:55:00|31423.5|31403.5|31423.6|31403.6|31427.4|31407.4|31409.7|31389.7|931
1645444800000|2022-02-21 12:00:00|31425.8|31405.8|31434.7|31414.7|31439.5|31419.5|31419.3|31399.3|895
1645445100000|2022-02-21 12:05:00|31435.4|31415.4|31447.9|31427.9|31454.2|31434.2|31430.6|31410.6|903
1645445400000|2022-02-21 12:10:00|31445.3|31425.3|31447.8|31427.8|31453.7|31433.7|31441|31421|534
1645445700000|2022-02-21 12:15:00|31448.4|31428.4|31457.1|31437.1|31465.4|31445.4|31442.5|31422.5|591
1645446000000|2022-02-21 12:20:00|31456.9|31436.9|31433.6|31413.6|31460.2|31440.2|31432.1|31412.1|745
1645446300000|2022-02-21 12:25:00|31435.3|31415.3|31423.1|31403.1|31448.3|31428.3|31410.5|31390.5|736
1645446600000|2022-02-21 12:30:00|31422.6|31402.6|31411.1|31391.1|31427|31407|31405.2|31385.2|547
1645446900000|2022-02-21 12:35:00|31410.9|31390.9|31405.7|31385.7|31413.1|31393.1|31402.3|31382.3|599
1645447200000|2022-02-21 12:40:00|31408|31388|31432.5|31412.5|31432.6|31412.6|31404.2|31384.2|684
1645447500000|2022-02-21 12:45:00|31430.8|31410.8|31504.2|31484.2|31508.5|31488.5|31426.2|31406.2|861
1645447800000|2022-02-21 12:50:00|31505.5|31485.5|31489.8|31469.8|31509.9|31489.9|31484.7|31464.7|791
1645448100000|2022-02-21 12:55:00|31489.9|31469.9|31503.1|31483.1|31508.1|31488.1|31484.6|31464.6|834
1645448400000|2022-02-21 13:00:00|31504.1|31484.1|31500|31480|31512.7|31492.7|31496.2|31476.2|582
1645448700000|2022-02-21 13:05:00|31500.2|31480.2|31520.8|31500.8|31522.6|31502.6|31493.7|31473.7|561
1645449000000|2022-02-21 13:10:00|31520.7|31500.7|31554.6|31534.6|31561.5|31538|31516.4|31496.4|614
1645449300000|2022-02-21 13:15:00|31552.3|31532.3|31558.2|31538.2|31573.8|31541.4|31539.9|31510.4|803
1645449600000|2022-02-21 13:20:00|31558.3|31538.3|31556.3|31536.3|31560.5|31540.5|31544.6|31524.6|616
1645449900000|2022-02-21 13:25:00|31557|31537|31535.1|31515.1|31557.9|31537.9|31520.2|31500.2|730
1645450200000|2022-02-21 13:30:00|31536|31516|31512.7|31492.7|31536.3|31516.3|31512|31492|630
1645450500000|2022-02-21 13:35:00|31512.9|31492.9|31497.6|31477.6|31512.9|31492.9|31490|31470|528
1645450800000|2022-02-21 13:40:00|31497.8|31477.8|31513.9|31493.9|31517|31497|31497.8|31477.8|470
1645451100000|2022-02-21 13:45:00|31513.6|31493.6|31510.7|31490.7|31517|31497|31508.3|31488.3|462
1645451400000|2022-02-21 13:50:00|31510.8|31490.8|31516.9|31496.9|31546.7|31526.7|31508.8|31488.8|720
1645451700000|2022-02-21 13:55:00|31517|31497|31513.6|31493.6|31554.5|31534.5|31489.5|31469.5|955
1645452000000|2022-02-21 14:00:00|31517.2|31497.2|31522.4|31502.4|31531.9|31511.9|31515.2|31495.2|771
1645452300000|2022-02-21 14:05:00|31522.6|31502.6|31509.6|31489.6|31529.5|31509.5|31504.8|31484.8|707
1645452600000|2022-02-21 14:10:00|31505.1|31485.1|31475.3|31455.3|31509.5|31489.5|31468.1|31448.1|828
1645452900000|2022-02-21 14:15:00|31474.8|31454.8|31352.5|31332.5|31476.3|31456.3|31329.1|31264.1|976
1645453200000|2022-02-21 14:20:00|31353.1|31333.1|31416.5|31396.5|31434.3|31401.6|31352.1|31313.5|1013
1645453500000|2022-02-21 14:25:00|31418.7|31398.7|31421.3|31401.3|31434.3|31414.3|31409.9|31389.9|996
1645453800000|2022-02-21 14:30:00|31421.1|31401.1|31435.8|31415.8|31440.9|31420.9|31414.1|31394.1|881
1645454100000|2022-02-21 14:35:00|31436.1|31416.1|31462.3|31442.3|31462.4|31442.4|31426|31406|926
1645454400000|2022-02-21 14:40:00|31459|31439|31462.6|31442.6|31470|31450|31454|31434|783
1645454700000|2022-02-21 14:45:00|31462.8|31442.8|31463.6|31443.6|31483.7|31463.7|31455.2|31435.2|696
1645455000000|2022-02-21 14:50:00|31464.3|31444.3|31460.6|31440.6|31465.1|31445.1|31448.2|31428.2|679
1645455300000|2022-02-21 14:55:00|31460.7|31440.7|31463.8|31443.8|31466.2|31446.2|31457.6|31437.6|585
1645455600000|2022-02-21 15:00:00|31462.3|31442.3|31452.6|31432.6|31472.1|31452.1|31449.3|31429.3|663
1645455900000|2022-02-21 15:05:00|31452.8|31432.8|31417.7|31397.7|31452.9|31432.9|31408.2|31371|817
1645456200000|2022-02-21 15:10:00|31415.9|31395.9|31453.5|31433.5|31456.5|31436.5|31407.8|31387.8|1069
1645456500000|2022-02-21 15:15:00|31453.3|31433.3|31474.2|31454.2|31476.1|31456.1|31451.1|31431.1|702
1645456800000|2022-02-21 15:20:00|31474.4|31454.4|31480.6|31460.6|31491.2|31471.2|31469.2|31449.2|689
1645457100000|2022-02-21 15:25:00|31480.7|31460.7|31462.1|31442.1|31491.6|31471.6|31455.6|31435.6|736
1645457400000|2022-02-21 15:30:00|31461|31441|31417.2|31397.2|31467.3|31447.3|31409.7|31383.6|851
1645457700000|2022-02-21 15:35:00|31416.7|31396.7|31437.1|31417.1|31438.2|31418.2|31404.1|31384.1|848
1645458000000|2022-02-21 15:40:00|31437|31417|31439|31419|31451.1|31431.1|31433.4|31413.4|694
1645458300000|2022-02-21 15:45:00|31438.9|31418.9|31445.7|31425.7|31447|31427|31425|31405|650
1645458600000|2022-02-21 15:50:00|31445.9|31425.9|31442.9|31422.9|31453.5|31433.5|31433.2|31413.2|656
1645458900000|2022-02-21 15:55:00|31440.3|31420.3|31459|31439|31466|31446|31430.2|31410.2|828
1645459200000|2022-02-21 16:00:00|31459.7|31439.7|31456.3|31436.3|31467.6|31447.6|31450.4|31430.4|719
1645459500000|2022-02-21 16:05:00|31454.8|31434.8|31429.8|31409.8|31463.3|31443.3|31424.3|31404.3|633
1645459800000|2022-02-21 16:10:00|31429.2|31409.2|31436.7|31416.7|31439.4|31419.4|31425.7|31405.7|933
1645460100000|2022-02-21 16:15:00|31436.8|31416.8|31439.7|31419.7|31454.1|31434.1|31430.9|31410.9|725
1645460400000|2022-02-21 16:20:00|31439.5|31419.5|31439.8|31419.8|31450.4|31430.4|31431.6|31411.6|819
1645460700000|2022-02-21 16:25:00|31440.9|31420.9|31464.8|31444.8|31468.4|31448.4|31435.2|31415.2|687
1645461000000|2022-02-21 16:30:00|31464.4|31444.4|31451.5|31401.5|31486|31445.1|31435.7|31376.4|657
1645461300000|2022-02-21 16:35:00|31454|31396.6|31440.7|31390.7|31468.3|31403.8|31422|31366.4|725
1645461600000|2022-02-21 16:40:00|31441.2|31391.2|31432.8|31412.8|31471.4|31429.2|31416.4|31361.6|827
1645461900000|2022-02-21 16:45:00|31431.5|31411.5|31445.1|31395.1|31471.8|31425.8|31426.1|31388.4|910
1645462200000|2022-02-21 16:50:00|31444.9|31394.9|31428|31408|31453.2|31417.5|31413.3|31386.3|904
1645462500000|2022-02-21 16:55:00|31429.6|31409.6|31421.7|31401.7|31440.1|31412.9|31411.8|31374.8|983
1645462800000|2022-02-21 17:00:00|31423.4|31403.4|31414|31394|31430.4|31403.4|31401.6|31379.7|1063
1645463100000|2022-02-21 17:05:00|31413.4|31393.4|31434|31414|31444.5|31424.5|31406.9|31386.9|917
1645463400000|2022-02-21 17:10:00|31433|31413|31436.5|31416.5|31444.8|31424.8|31420.8|31400.8|936
1645463700000|2022-02-21 17:15:00|31436.1|31416.1|31437|31417|31443.1|31423.1|31417.3|31397.3|941
1645464000000|2022-02-21 17:20:00|31437.3|31417.3|31423.9|31403.9|31441.2|31421.2|31413.1|31390.4|921
1645464300000|2022-02-21 17:25:00|31422.8|31402.8|31437.5|31417.5|31441.9|31421.9|31416.2|31396.2|961
1645464600000|2022-02-21 17:30:00|31436.6|31416.6|31448.2|31428.2|31449.7|31429.7|31436.6|31416.6|492
1645464900000|2022-02-21 17:35:00|31447.8|31427.8|31456|31436|31457.7|31437.7|31445.8|31425.8|392
1645465200000|2022-02-21 17:40:00|31456.7|31436.7|31467.4|31447.4|31470.2|31450.2|31454.8|31434.8|536
1645465500000|2022-02-21 17:45:00|31468.3|31448.3|31454.1|31434.1|31480.2|31452.9|31450.7|31409.3|510
1645465800000|2022-02-21 17:50:00|31455.1|31435.1|31456.3|31436.3|31471|31442.4|31448.1|31411|398
1645466100000|2022-02-21 17:55:00|31455.7|31435.7|31472.9|31452.9|31489.8|31455|31448.9|31415.4|461
1645466400000|2022-02-21 18:00:00|31474.2|31454.2|31500.1|31450.1|31506|31469.1|31463.4|31418.1|608
1645466700000|2022-02-21 18:05:00|31501.9|31451.9|31519.5|31463.6|31520.3|31487.3|31487.6|31450.1|580
1645467000000|2022-02-21 18:10:00|31519.1|31463.3|31504.1|31484.1|31527.5|31491.9|31500.7|31456.3|380
1645467300000|2022-02-21 18:15:00|31504.4|31484.4|31524.8|31504.8|31542|31505.4|31504.4|31468.1|527
1645467600000|2022-02-21 18:20:00|31524.9|31504.9|31531.6|31511.6|31547.2|31514|31523.2|31486|551
1645467900000|2022-02-21 18:25:00|31531.2|31511.2|31523.6|31503.6|31545.8|31515.7|31522.1|31485.6|319
1645468200000|2022-02-21 18:30:00|31523|31503|31519.8|31499.8|31532.5|31506.1|31513.8|31480.5|279
1645468500000|2022-02-21 18:35:00|31519.9|31499.9|31510.8|31490.8|31528|31503|31506.7|31471.6|299
1645468800000|2022-02-21 18:40:00|31510.5|31490.5|31528.3|31508.3|31544.4|31508.6|31504.5|31467|295
1645469100000|2022-02-21 18:45:00|31526.7|31506.7|31525.2|31505.2|31538.5|31509.7|31516.7|31482.1|295
1645469400000|2022-02-21 18:50:00|31527.2|31507.2|31535.6|31515.6|31548.5|31521.8|31522.5|31488.3|501
1645469700000|2022-02-21 18:55:00|31538.7|31518.7|31539.5|31519.5|31554.6|31528.6|31534.9|31501.1|481
1645470000000|2022-02-21 19:00:00|31539.9|31519.9|31561.8|31541.8|31572.5|31550.5|31535.1|31498.3|757
1645470300000|2022-02-21 19:05:00|31560.2|31540.2|31570.3|31550.3|31581.5|31551.8|31559.8|31531.5|340
1645470600000|2022-02-21 19:10:00|31568.8|31548.8|31615.5|31565.5|31622.7|31581.2|31566.3|31546.3|457
1645470900000|2022-02-21 19:15:00|31617.1|31567.1|31625.8|31575.8|31659|31597.2|31609.6|31544|563
1645471200000|2022-02-21 19:20:00|31625|31575|31621.1|31571.1|31646.3|31590|31607.2|31544.5|550
1645471500000|2022-02-21 19:25:00|31621|31571|31588.9|31538.9|31645.8|31586.5|31581.9|31514|453
1645471800000|2022-02-21 19:30:00|31618|31523.1|31590.8|31540.8|31619.1|31557.4|31572|31511.1|646
1645472100000|2022-02-21 19:35:00|31585.6|31535.6|31610|31512.4|31629.7|31563.2|31575|31506|498
1645472400000|2022-02-21 19:40:00|31610.9|31517.3|31578.2|31528.2|31616.3|31558.5|31574|31508|253
1645472700000|2022-02-21 19:45:00|31607|31506|31589|31496|31608|31555.5|31555.4|31493|319
1645473000000|2022-02-21 19:50:00|31588|31495|31555.4|31505.4|31611.2|31537.9|31554.9|31492|219
1645473300000|2022-02-21 19:55:00|31558.2|31508.2|31569|31461|31592.9|31538.7|31530.2|31452|200
1645473600000|2022-02-21 20:00:00|31570|31462|31573|31523|31582.1|31526.1|31547.3|31458|188
1645473900000|2022-02-21 20:05:00|31553.9|31503.9|31584|31467|31590.8|31526.5|31551.2|31464|103
1645474200000|2022-02-21 20:10:00|31560.8|31510.8|31595|31477|31608|31542.9|31560.8|31467|174
1645474500000|2022-02-21 20:15:00|31594|31539.1|31575.1|31525.1|31596.7|31540.6|31569.4|31473|84
1645474800000|2022-02-21 20:20:00|31575.2|31525.2|31593.1|31543.1|31599.3|31543.1|31568.1|31476|89
1645475100000|2022-02-21 20:25:00|31597|31479|31584.4|31534.4|31600|31546.9|31583.6|31479|83
1645475400000|2022-02-21 20:30:00|31584.5|31534.5|31596.3|31546.3|31599.9|31546.3|31584.5|31483|56
1645475700000|2022-02-21 20:35:00|31600|31484|31593.9|31543.9|31602.6|31546.3|31585.7|31481.1|52
1645476000000|2022-02-21 20:40:00|31593|31543|31584.8|31534.8|31597.5|31543|31566.9|31473|76
1645476300000|2022-02-21 20:45:00|31589.7|31539.7|31563.2|31513.2|31614.9|31539.7|31562.4|31469|182
1645476600000|2022-02-21 20:50:00|31580|31494.9|31597.4|31484.6|31605.4|31508.9|31573.5|31459.4|185
1645476900000|2022-02-21 20:55:00|31593.6|31473.6|31590.6|31474.7|31621.1|31511.7|31584.5|31464.5|258
1645477200000|2022-02-21 21:00:00|31589.9|31478|31581.9|31467.4|31592.6|31478|31572.1|31453.8|211
1645477500000|2022-02-21 21:05:00|31577.8|31462.4|31582.7|31462.7|31596.6|31481.5|31570.5|31451.6|214
1645477800000|2022-02-21 21:10:00|31583.4|31466.2|31596.8|31476.8|31596.8|31477.9|31576.6|31458|196
1645478100000|2022-02-21 21:15:00|31582.5|31462.5|31573|31453|31592.3|31476.9|31569|31449|443
1645478400000|2022-02-21 21:20:00|31573.1|31453.1|31580.3|31460.3|31590.6|31470.6|31573.1|31453.1|270
1645478700000|2022-02-21 21:25:00|31578.9|31463.3|31586.7|31466.7|31599.7|31479.7|31577.9|31457.9|237
1645479000000|2022-02-21 21:30:00|31588.9|31468.9|31592.6|31472.6|31612.8|31492.8|31577.5|31457.5|243
1645479300000|2022-02-21 21:35:00|31591.4|31471.4|31601.2|31481.2|31610.7|31490.7|31587.9|31467.9|208
1645479600000|2022-02-21 21:40:00|31600.9|31480.9|31587|31467|31603.6|31488|31587|31467|214
1645479900000|2022-02-21 21:45:00|31592.4|31472.4|31591.5|31478.6|31623.6|31503.6|31580.5|31460.5|255
1645480200000|2022-02-21 21:50:00|31592|31478.1|31596.1|31476.1|31620.9|31500.9|31590.6|31470.6|213
1645480500000|2022-02-21 21:55:00|31595.2|31475.2|31609.1|31489.1|31626.2|31515.2|31589.5|31469.5|231
1645480800000|2022-02-21 22:00:00|31607.9|31487.9|31604.5|31484.5|31612.5|31492.5|31604.5|31484.5|69
1645481100000|2022-02-21 22:05:00|31604.8|31484.8|31606.6|31491.1|31607.7|31491.5|31598|31480.8|110
1645481400000|2022-02-21 22:10:00|31588.5|31496.7|31634.9|31524.6|31644.9|31540.9|31569|31484.4|298
1645481700000|2022-02-21 22:15:00|31633.6|31523|31613.7|31546.3|31649.9|31562.4|31604|31518.9|247
1645482000000|2022-02-21 22:20:00|31613.8|31546.1|31613.8|31544.6|31655.5|31562.4|31612.8|31520.5|106
1645482300000|2022-02-21 22:25:00|31645.9|31525.9|31615.9|31558.7|31673.5|31576.7|31611.8|31521.5|284
1645482600000|2022-02-21 22:30:00|31615.3|31558.2|31617.9|31574.2|31656.5|31586.7|31610.6|31530|280
1645482900000|2022-02-21 22:35:00|31644.7|31586.7|31618.2|31574.9|31664.1|31587.5|31617.7|31538.8|140
1645483200000|2022-02-21 22:40:00|31645|31587.5|31616.7|31573.6|31661.5|31587.5|31616.7|31540.5|115
1645483500000|2022-02-21 22:45:00|31655.8|31583.9|31624.7|31574.7|31665.5|31591.7|31616.6|31541|161
1645483800000|2022-02-21 22:50:00|31624.8|31574.8|31667.5|31547.5|31668.3|31591.7|31618.5|31544.3|118
1645484100000|2022-02-21 22:55:00|31665.5|31545.5|31660.2|31540.2|31672.1|31590.9|31626|31540.2|144
1645484400000|2022-02-21 23:00:00|31658.9|31589.3|31630.2|31581.9|31663|31601|31622.4|31543.9|539
1645484700000|2022-02-21 23:05:00|31648|31574|31641.5|31521.5|31691.7|31602.3|31628.6|31511.3|300
1645485000000|2022-02-21 23:10:00|31640.7|31520.7|31643.5|31523.5|31696|31576|31638.9|31518.9|136
1645485300000|2022-02-21 23:15:00|31666|31546|31651.5|31591.9|31743.6|31623.6|31640.7|31520.7|434
1645485600000|2022-02-21 23:20:00|31652.9|31588.9|31654|31596|31678.2|31613|31647|31560.4|592
1645485900000|2022-02-21 23:25:00|31655.3|31597.4|31642.1|31580.1|31674.4|31613.6|31639.4|31573|628
1645486200000|2022-02-21 23:30:00|31641|31584|31637|31578|31665.7|31603.8|31636|31567.9|676
1645486500000|2022-02-21 23:35:00|31638.5|31572.5|31622.2|31502.2|31652.9|31578|31613.7|31493.7|619
1645486800000|2022-02-21 23:40:00|31622.6|31502.6|31647.5|31527.5|31665.6|31545.6|31621.6|31501.6|553
1645487100000|2022-02-21 23:45:00|31648.8|31528.8|31649.5|31529.5|31660.5|31540.5|31629.7|31509.7|441
1645487400000|2022-02-21 23:50:00|31639.7|31519.7|31632.6|31512.6|31649.4|31529.4|31622.1|31502.1|398
1645487700000|2022-02-21 23:55:00|31632.8|31512.8|31618.1|31498.1|31649|31529|31615.8|31495.8|440
1645488000000|2022-02-22 00:00:00|31621.1|31501.1|31613.7|31493.7|31632.5|31512.5|31610.3|31490.3|653
1645488300000|2022-02-22 00:05:00|31613.4|31493.4|31608.2|31488.2|31620.5|31500.5|31595.9|31475.9|539
1645488600000|2022-02-22 00:10:00|31606.9|31486.9|31602.2|31482.2|31622.1|31502.1|31597.6|31477.6|382
1645488900000|2022-02-22 00:15:00|31605.6|31485.6|31600.6|31480.6|31624.5|31504.5|31593.7|31473.7|386
1645489200000|2022-02-22 00:20:00|31600.7|31480.7|31604.3|31484.3|31615|31495|31595.5|31475.5|538
1645489500000|2022-02-22 00:25:00|31605.1|31485.1|31600.7|31480.7|31615.5|31495.5|31590.5|31470.5|454
1645489800000|2022-02-22 00:30:00|31598.8|31478.8|31608.2|31488.2|31622.7|31502.7|31585.1|31465.1|585
1645490100000|2022-02-22 00:35:00|31608.7|31488.7|31594.3|31474.3|31620.6|31500.6|31590.8|31470.8|512
1645490400000|2022-02-22 00:40:00|31593.5|31473.5|31596.9|31476.9|31612.3|31492.3|31587.4|31467.4|528
1645490700000|2022-02-22 00:45:00|31594.7|31474.7|31591.3|31471.3|31602.3|31482.3|31582|31462|552
1645491000000|2022-02-22 00:50:00|31591.4|31471.4|31600.5|31480.5|31617.4|31497.4|31586.6|31466.6|520
1645491300000|2022-02-22 00:55:00|31598|31478|31604.6|31484.6|31614.2|31494.2|31592.9|31472.9|617
1645491600000|2022-02-22 01:00:00|31603.9|31483.9|31594.1|31508.1|31612.8|31514|31578.1|31473.3|613
1645491900000|2022-02-22 01:05:00|31593.3|31508.7|31583.3|31510.5|31605.3|31532.7|31578.9|31503.9|600
1645492200000|2022-02-22 01:10:00|31583.9|31510.2|31603.2|31528.8|31604.9|31532.8|31583.4|31509.7|528
1645492500000|2022-02-22 01:15:00|31604.2|31528.6|31596.3|31522.8|31620.3|31538|31593.9|31518.6|648
1645492800000|2022-02-22 01:20:00|31597.8|31523.2|31594.7|31519.9|31607.4|31532.5|31590.4|31516.1|600
1645493100000|2022-02-22 01:25:00|31595.3|31521.6|31607|31534.3|31621.3|31546|31591.5|31517.7|591
1645493400000|2022-02-22 01:30:00|31607.3|31533.8|31599.1|31527.1|31617|31545.9|31596.6|31525.3|607
1645493700000|2022-02-22 01:35:00|31595.8|31527.5|31595.9|31523.6|31611.5|31539|31592|31520.2|547
1645494000000|2022-02-22 01:40:00|31595.8|31523.9|31606.3|31528.2|31614.8|31548.6|31595.8|31522.4|443
1645494300000|2022-02-22 01:45:00|31609.4|31527.9|31626.5|31549.6|31628.6|31553.2|31602.9|31525.9|619
1645494600000|2022-02-22 01:50:00|31626.3|31549|31613.3|31539.7|31628.3|31551.1|31610.6|31537.8|653
1645494900000|2022-02-22 01:55:00|31614|31540.7|31608.6|31538|31623.2|31552.9|31603.8|31529.6|548
1645495200000|2022-02-22 02:00:00|31609.2|31538.7|31632.2|31558.4|31641|31564.5|31607.7|31536.6|679
1645495500000|2022-02-22 02:05:00|31639.1|31563.3|31620.4|31547.8|31639.1|31565.8|31613.5|31539.7|558
1645495800000|2022-02-22 02:10:00|31616.9|31547.6|31615.7|31544.5|31630.3|31565.6|31606.4|31529.9|598
1645496100000|2022-02-22 02:15:00|31616.8|31545.7|31614.9|31546.6|31623.3|31557.2|31606.1|31533.1|457
1645496400000|2022-02-22 02:20:00|31614|31543|31621.8|31553.7|31623.5|31554|31607.8|31532.5|469
1645496700000|2022-02-22 02:25:00|31622|31553.9|31622.4|31547.6|31630.5|31563.4|31611.7|31537.2|439
1645497000000|2022-02-22 02:30:00|31622.5|31547.7|31616.5|31543.6|31631.6|31559.2|31613.1|31539.8|469
1645497300000|2022-02-22 02:35:00|31620.4|31543|31619.4|31543.1|31633.2|31560.1|31611.4|31539.5|463
1645497600000|2022-02-22 02:40:00|31619.2|31542.7|31618|31544.3|31632.2|31556.9|31614|31539.5|391
1645497900000|2022-02-22 02:45:00|31618.4|31543.7|31626.8|31554.5|31628.7|31555.7|31611.5|31534|364
1645498200000|2022-02-22 02:50:00|31624.8|31554.4|31631.8|31551.8|31642|31560.6|31614.3|31534.2|480
1645498500000|2022-02-22 02:55:00|31631.7|31553.9|31626.7|31551.5|31642.4|31572.8|31622.4|31547.3|655
1645498800000|2022-02-22 03:00:00|31625.8|31548.4|31625.9|31557.9|31643.9|31568.3|31622.8|31547|486
1645499100000|2022-02-22 03:05:00|31629.4|31555.9|31630.9|31558.5|31641.8|31567|31623.9|31550|488
1645499400000|2022-02-22 03:10:00|31631|31558.2|31647.7|31558.3|31658|31571.2|31626.5|31549.8|530
1645499700000|2022-02-22 03:15:00|31644.2|31561.7|31642.1|31566.4|31653.9|31583.3|31636.4|31557.3|515
1645500000000|2022-02-22 03:20:00|31642.4|31565.6|31638.1|31566.5|31651.4|31585.3|31634.1|31563.2|445
1645500300000|2022-02-22 03:25:00|31637.7|31565|31634.8|31564.1|31646.5|31575.4|31631.9|31556.9|453
1645500600000|2022-02-22 03:30:00|31633.2|31564.9|31641.6|31562.9|31651.6|31579|31633.2|31562|505
1645500900000|2022-02-22 03:35:00|31641.7|31562.8|31667.6|31594|31680.2|31598.2|31636.6|31562.8|586
1645501200000|2022-02-22 03:40:00|31667.7|31594.4|31663.2|31573.4|31681.6|31602.1|31649|31571.1|600
1645501500000|2022-02-22 03:45:00|31662.7|31574|31667.4|31583.5|31670.8|31596|31647.5|31571.8|472
1645501800000|2022-02-22 03:50:00|31675.8|31570.2|31664.9|31577.5|31676.4|31599.9|31650|31570.2|444
1645502100000|2022-02-22 03:55:00|31659|31577.6|31663.2|31583.4|31675|31594.8|31656.8|31574.5|438
1645502400000|2022-02-22 04:00:00|31665.5|31583.5|31665.2|31575.7|31672|31588.2|31650.4|31563.5|490
1645502700000|2022-02-22 04:05:00|31666.1|31576|31654.7|31571.4|31673|31584.9|31646.5|31563.2|499
1645503000000|2022-02-22 04:10:00|31653.9|31571.6|31658.9|31577.4|31667.2|31587.6|31647.7|31563.9|492
1645503300000|2022-02-22 04:15:00|31657.2|31575.3|31646.9|31570.4|31667|31579.9|31639.9|31561.4|532
1645503600000|2022-02-22 04:20:00|31645|31569.3|31649.8|31567.9|31655.7|31577.8|31633|31552.5|417
1645503900000|2022-02-22 04:25:00|31649.3|31567.4|31645.1|31566.6|31659|31586.1|31632.9|31558.5|488
1645504200000|2022-02-22 04:30:00|31646.2|31564.8|31650.6|31570.5|31653.8|31581.9|31631.6|31560.3|466
1645504500000|2022-02-22 04:35:00|31650.7|31568.7|31641.2|31565.7|31662.2|31578|31634|31555.4|442
1645504800000|2022-02-22 04:40:00|31641.5|31566|31646|31572.3|31659|31582.2|31630.7|31559|485
1645505100000|2022-02-22 04:45:00|31642.3|31566.3|31652.4|31582.1|31672.1|31588.7|31637.4|31553.2|506
1645505400000|2022-02-22 04:50:00|31653.3|31581.9|31651.1|31581|31666.2|31589.1|31641|31551.7|432
1645505700000|2022-02-22 04:55:00|31650.5|31578.3|31644.4|31568.7|31655.8|31579.1|31628.7|31557|584
1645506000000|2022-02-22 05:00:00|31643.3|31565.3|31641.1|31561.4|31651.4|31571.9|31629.9|31551.4|608
1645506300000|2022-02-22 05:05:00|31637.7|31552.9|31634.9|31560.3|31648.8|31567.6|31622|31545.3|486
1645506600000|2022-02-22 05:10:00|31636.9|31559.3|31634.5|31560|31646.8|31567.5|31624.3|31548.6|402
1645506900000|2022-02-22 05:15:00|31633.4|31558.4|31635.8|31542.6|31643.8|31567|31611.2|31539.6|416
1645507200000|2022-02-22 05:20:00|31633.8|31539|31624.6|31541.6|31641.8|31558|31620.3|31533|423
1645507500000|2022-02-22 05:25:00|31625.2|31540.9|31624|31539.9|31631.6|31552.6|31611.6|31536.1|593
1645507800000|2022-02-22 05:30:00|31624.1|31540.4|31629.5|31561.2|31637.1|31569.7|31613.4|31540|520
1645508100000|2022-02-22 05:35:00|31625.1|31561.6|31614.3|31594.3|31640.9|31594.3|31605.5|31553.1|471
1645508400000|2022-02-22 05:40:00|31611.9|31591.9|31612.6|31592.6|31621.8|31601.8|31605.9|31585.9|516
1645508700000|2022-02-22 05:45:00|31612.2|31592.2|31612.5|31592.5|31640|31597.9|31606.5|31572.5|493
1645509000000|2022-02-22 05:50:00|31612|31592|31611.9|31591.9|31631.3|31597.9|31607|31570.6|457
1645509300000|2022-02-22 05:55:00|31612.8|31592.8|31612.3|31592.3|31637.7|31597.3|31603.7|31566|652
1645509600000|2022-02-22 06:00:00|31615|31595|31624.2|31604.2|31641.7|31609.4|31609.7|31589.7|649
1645509900000|2022-02-22 06:05:00|31624.8|31604.8|31630.5|31610.5|31649.2|31612.5|31618.6|31585.3|607
1645510200000|2022-02-22 06:10:00|31630.1|31610.1|31631.9|31611.9|31651.5|31616.7|31624.5|31589.5|505
1645510500000|2022-02-22 06:15:00|31631.6|31611.6|31626.2|31606.2|31647.9|31614.4|31623.1|31587.3|541
1645510800000|2022-02-22 06:20:00|31625.9|31605.9|31617.4|31597.4|31639.7|31606.2|31615|31580.5|464
1645511100000|2022-02-22 06:25:00|31617.8|31597.8|31610.5|31590.5|31636|31598.8|31607.7|31573.6|598
1645511400000|2022-02-22 06:30:00|31610.6|31590.6|31608.8|31588.8|31634.8|31596.1|31604.4|31577.1|474
1645511700000|2022-02-22 06:35:00|31608.1|31588.1|31621.4|31601.4|31631|31603.8|31603.9|31571.8|571
1645512000000|2022-02-22 06:40:00|31621.6|31601.6|31612.9|31592.9|31623.9|31603.9|31606.8|31586.8|538
1645512300000|2022-02-22 06:45:00|31612.6|31592.6|31605|31585|31617.1|31597.1|31601.1|31581.1|577
1645512600000|2022-02-22 06:50:00|31604.3|31584.3|31623|31603|31637.9|31606.9|31601.8|31580.4|646
1645512900000|2022-02-22 06:55:00|31622.9|31602.9|31618.8|31598.8|31643.4|31612.4|31614.8|31566|683
1645513200000|2022-02-22 07:00:00|31620.7|31600.7|31630|31610|31632.2|31612.2|31611.7|31591.7|795
1645513500000|2022-02-22 07:05:00|31629.7|31609.7|31632.9|31612.9|31639.4|31619.4|31621.6|31601.6|695
1645513800000|2022-02-22 07:10:00|31630.6|31610.6|31676.9|31656.9|31695.9|31664.5|31628.2|31608.2|745
1645514100000|2022-02-22 07:15:00|31678|31658|31710.5|31690.5|31760.5|31716.3|31670.1|31633.9|791
1645514400000|2022-02-22 07:20:00|31710.2|31690.2|31727.4|31707.4|31751.4|31711|31696.3|31664.7|807
1645514700000|2022-02-22 07:25:00|31726|31706|31722.4|31702.4|31777.4|31740.4|31712.9|31692.9|792
1645515000000|2022-02-22 07:30:00|31722.3|31702.3|31740.8|31720.8|31742|31721.2|31710|31686|835
1645515300000|2022-02-22 07:35:00|31740.4|31720.4|31731.1|31711.1|31749.4|31729.4|31724.7|31704.7|754
1645515600000|2022-02-22 07:40:00|31731.3|31711.3|31694.8|31674.8|31740.9|31720.9|31688.3|31668.3|841
1645515900000|2022-02-22 07:45:00|31691|31671|31668.4|31648.4|31696.7|31676.7|31664.2|31644.2|804
1645516200000|2022-02-22 07:50:00|31668.2|31648.2|31627.3|31607.3|31676.3|31656.3|31612.6|31492.6|938
1645516500000|2022-02-22 07:55:00|31628.1|31608.1|31654.6|31634.6|31654.6|31634.6|31628.1|31608.1|922
1645516800000|2022-02-22 08:00:00|31656.8|31636.8|31672.3|31652.3|31675.6|31655.6|31651.3|31631.3|827
1645517100000|2022-02-22 08:05:00|31671.1|31651.1|31656.1|31636.1|31683.2|31663.2|31654.7|31634.7|850
1645517400000|2022-02-22 08:10:00|31655.8|31635.8|31580|31560|31660|31640|31577.6|31557.6|886
1645517700000|2022-02-22 08:15:00|31579.6|31559.6|31578.4|31558.4|31589.7|31569.7|31568.8|31548.8|980
1645518000000|2022-02-22 08:20:00|31578.7|31558.7|31584|31564|31591.8|31571.8|31574|31554|913
1645518300000|2022-02-22 08:25:00|31584.1|31564.1|31572.7|31552.7|31595.7|31575.7|31558.4|31538.4|873
1645518600000|2022-02-22 08:30:00|31572.9|31552.9|31577.2|31557.2|31595.1|31575.1|31570.5|31550.5|923
1645518900000|2022-02-22 08:35:00|31575.8|31555.8|31601.2|31581.2|31604|31584|31574|31554|857
1645519200000|2022-02-22 08:40:00|31601.5|31581.5|31567.9|31547.9|31602.1|31582.1|31566.4|31546.4|715
1645519500000|2022-02-22 08:45:00|31567.7|31547.7|31544.5|31524.5|31574.7|31554.7|31540|31520|805
1645519800000|2022-02-22 08:50:00|31544.1|31524.1|31555|31535|31561.2|31541.2|31540.7|31520.7|791
1645520100000|2022-02-22 08:55:00|31554.4|31534.4|31559.5|31539.5|31579.7|31559.7|31551.2|31531.2|830
1645520400000|2022-02-22 09:00:00|31559.3|31539.3|31547.6|31527.6|31561.1|31541.1|31541.5|31521.5|868
1645520700000|2022-02-22 09:05:00|31549.1|31529.1|31524.5|31504.5|31553.2|31533.2|31520.3|31500.3|840
1645521000000|2022-02-22 09:10:00|31524.6|31504.6|31513.4|31493.4|31524.6|31504.6|31500.1|31480.1|911
1645521300000|2022-02-22 09:15:00|31514.4|31494.4|31521.1|31501.1|31529.1|31509.1|31508.1|31488.1|929
1645521600000|2022-02-22 09:20:00|31522|31502|31527.2|31507.2|31535.7|31515.7|31512.1|31492.1|884
1645521900000|2022-02-22 09:25:00|31527.7|31507.7|31518.6|31498.6|31529|31509|31514.5|31494.5|831
1645522200000|2022-02-22 09:30:00|31518.4|31498.4|31525.8|31505.8|31531.9|31511.9|31513.2|31493.2|826
1645522500000|2022-02-22 09:35:00|31524.8|31504.8|31522.2|31502.2|31536.8|31516.8|31512.1|31492.1|843
1645522800000|2022-02-22 09:40:00|31521.6|31501.6|31534.1|31514.1|31537.4|31517.4|31494.2|31474.2|882
1645523100000|2022-02-22 09:45:00|31534.5|31514.5|31556.2|31536.2|31560.5|31540.5|31530.4|31510.4|880
1645523400000|2022-02-22 09:50:00|31556|31536|31558.4|31538.4|31570.3|31550.3|31543.8|31523.8|844
1645523700000|2022-02-22 09:55:00|31557.6|31537.6|31564.3|31544.3|31577.1|31557.1|31556.4|31536.4|813
1645524000000|2022-02-22 10:00:00|31562.3|31542.3|31557.3|31537.3|31568.6|31548.6|31547.3|31527.3|828
1645524300000|2022-02-22 10:05:00|31554.8|31534.8|31548.6|31528.6|31558|31538|31547.6|31527.6|691
1645524600000|2022-02-22 10:10:00|31548.7|31528.7|31541.5|31521.5|31553.6|31533.6|31539|31519|639
1645524900000|2022-02-22 10:15:00|31541.4|31521.4|31497.1|31477.1|31543|31523|31494|31474|836
1645525200000|2022-02-22 10:20:00|31497.7|31477.7|31481.6|31461.6|31503.5|31483.5|31475.5|31455.5|930
1645525500000|2022-02-22 10:25:00|31481.3|31461.3|31492.3|31472.3|31503.4|31483.4|31478|31458|917
1645525800000|2022-02-22 10:30:00|31493.1|31473.1|31500.3|31480.3|31504.5|31484.5|31486.8|31466.8|846
1645526100000|2022-02-22 10:35:00|31501.9|31481.9|31475|31455|31506.6|31486.6|31473.5|31453.5|905
1645526400000|2022-02-22 10:40:00|31474|31454|31430.4|31410.4|31482.3|31462.3|31423.8|31403.8|918
1645526700000|2022-02-22 10:45:00|31429.3|31409.3|31412.8|31392.8|31437.7|31417.7|31409.7|31389.7|924
1645527000000|2022-02-22 10:50:00|31413.7|31393.7|31328.5|31308.5|31413.7|31393.7|31315.3|31272.4|917
1645527300000|2022-02-22 10:55:00|31328.3|31308.3|31338.5|31318.5|31341.7|31321.7|31322|31302|887
1645527600000|2022-02-22 11:00:00|31338.2|31318.2|31338|31318|31345.4|31325.4|31330|31310|836
1645527900000|2022-02-22 11:05:00|31337.9|31317.9|31352.1|31332.1|31368.7|31348.7|31333.2|31313.2|877
1645528200000|2022-02-22 11:10:00|31351.8|31331.8|31356.5|31336.5|31361.6|31341.6|31346.2|31326.2|827
1645528500000|2022-02-22 11:15:00|31355.9|31335.9|31332.8|31312.8|31358.2|31338.2|31329|31309|801
1645528800000|2022-02-22 11:20:00|31332.1|31312.1|31347.4|31327.4|31347.9|31327.9|31329.9|31309.9|883
1645529100000|2022-02-22 11:25:00|31346.9|31326.9|31366.7|31346.7|31389.9|31368.4|31341.3|31321.3|787
1645529400000|2022-02-22 11:30:00|31367.1|31347.1|31389.4|31369.4|31394.9|31374.9|31354.4|31334.4|836
1645529700000|2022-02-22 11:35:00|31389.8|31369.8|31410.3|31390.3|31411|31391|31389.2|31369.2|801
1645530000000|2022-02-22 11:40:00|31410.5|31390.5|31403|31383|31440.8|31420.8|31401|31381|823
1645530300000|2022-02-22 11:45:00|31402.7|31382.7|31391|31371|31408.4|31388.4|31388.2|31368.2|648
1645530600000|2022-02-22 11:50:00|31390.8|31370.8|31403.4|31383.4|31406.4|31386.4|31384.5|31364.5|734
1645530900000|2022-02-22 11:55:00|31403.1|31383.1|31407.8|31387.8|31432.5|31412.5|31402|31382|969
1645531200000|2022-02-22 12:00:00|31406.7|31386.7|31414.3|31394.3|31424.9|31404.9|31406.1|31386.1|869
1645531500000|2022-02-22 12:05:00|31413.5|31393.5|31428.1|31408.1|31438|31418|31408.4|31367|814
1645531800000|2022-02-22 12:10:00|31428.4|31408.4|31389.3|31369.3|31430.8|31410.8|31386.3|31366.3|827
1645532100000|2022-02-22 12:15:00|31389.2|31369.2|31351.9|31331.9|31393.1|31373.1|31348.1|31328.1|909
1645532400000|2022-02-22 12:20:00|31345.2|31325.2|31371.5|31351.5|31374.2|31354.2|31338.3|31318.3|1041
1645532700000|2022-02-22 12:25:00|31373|31353|31351.3|31331.3|31382.1|31362.1|31333.3|31303.4|892
1645533000000|2022-02-22 12:30:00|31353.2|31333.2|31346.1|31326.1|31362.9|31342.9|31344.2|31324.2|697
1645533300000|2022-02-22 12:35:00|31345.8|31325.8|31367.4|31347.4|31371.5|31351.5|31344.2|31324.2|876
1645533600000|2022-02-22 12:40:00|31367.6|31347.6|31375.3|31355.3|31396|31376|31366.9|31346.9|711
1645533900000|2022-02-22 12:45:00|31375.1|31355.1|31374.1|31354.1|31379.2|31359.2|31355.4|31335.4|775
1645534200000|2022-02-22 12:50:00|31374|31354|31377|31357|31405.6|31360.1|31358.7|31324.1|871
1645534500000|2022-02-22 12:55:00|31376.7|31356.7|31428.9|31323.2|31428.9|31367.4|31358.2|31304.8|1103
1645534800000|2022-02-22 13:00:00|31432.6|31321.3|31363.8|31343.8|31432.6|31366.7|31354.8|31299.5|916
1645535100000|2022-02-22 13:05:00|31363.7|31343.7|31371.6|31351.6|31391|31355.1|31361.6|31327.3|735
1645535400000|2022-02-22 13:10:00|31370.8|31350.8|31389.8|31369.8|31395.8|31374.2|31370.8|31338.9|886
1645535700000|2022-02-22 13:15:00|31390|31370|31381.8|31361.8|31394.2|31374.2|31373.6|31353.6|797
1645536000000|2022-02-22 13:20:00|31381.1|31361.1|31370|31350|31390.1|31370.1|31369|31349|878
1645536300000|2022-02-22 13:25:00|31369.4|31349.4|31397.8|31377.8|31415.2|31383.8|31367.2|31347.2|817
1645536600000|2022-02-22 13:30:00|31397.5|31377.5|31391.2|31371.2|31419.9|31399.9|31388.3|31368.3|922
1645536900000|2022-02-22 13:35:00|31392.2|31372.2|31363.4|31343.4|31419.7|31387.3|31362.4|31335.8|968
1645537200000|2022-02-22 13:40:00|31364.8|31344.8|31386.1|31366.1|31401.4|31381.4|31362.3|31342.3|839
1645537500000|2022-02-22 13:45:00|31386.5|31366.5|31388.6|31368.6|31400.3|31380.3|31380.7|31360.7|624
1645537800000|2022-02-22 13:50:00|31387.9|31367.9|31389.9|31369.9|31394.2|31374.2|31376.5|31356.5|606
1645538100000|2022-02-22 13:55:00|31390.1|31370.1|31386.1|31366.1|31395.3|31375.3|31369.8|31349.8|715
1645538400000|2022-02-22 14:00:00|31387.3|31367.3|31381.2|31361.2|31396.8|31376.8|31378.8|31358.8|682
1645538700000|2022-02-22 14:05:00|31380.5|31360.5|31375|31355|31391.9|31371.9|31368.6|31348.6|661
1645539000000|2022-02-22 14:10:00|31375.2|31355.2|31385.7|31365.7|31388.2|31368.2|31364.8|31344.8|682
1645539300000|2022-02-22 14:15:00|31387.6|31367.6|31388.3|31368.3|31393.2|31373.2|31379.8|31359.8|640
1645539600000|2022-02-22 14:20:00|31388.7|31368.7|31385|31365|31390.8|31370.8|31382.5|31362.5|550
1645539900000|2022-02-22 14:25:00|31384.7|31364.7|31391.9|31371.9|31393.2|31373.2|31377.1|31357.1|757
1645540200000|2022-02-22 14:30:00|31391|31371|31389.5|31369.5|31392.5|31372.5|31374.6|31354.6|858
1645540500000|2022-02-22 14:35:00|31389.8|31369.8|31397|31377|31420.8|31400.8|31382.2|31362.2|836
1645540800000|2022-02-22 14:40:00|31396.4|31376.4|31341.7|31321.7|31399.4|31379.4|31341.6|31321.6|822
1645541100000|2022-02-22 14:45:00|31347.9|31327.9|31345.4|31325.4|31364.8|31344.8|31333.6|31313.6|854
1645541400000|2022-02-22 14:50:00|31344.3|31324.3|31339.5|31319.5|31366.6|31340.6|31332.5|31299.9|774
1645541700000|2022-02-22 14:55:00|31337.5|31317.5|31331.6|31311.6|31346.8|31326.8|31329.2|31309.2|912
1645542000000|2022-02-22 15:00:00|31332.9|31312.9|31321.2|31301.2|31351.9|31331.9|31313.8|31293.8|880
1645542300000|2022-02-22 15:05:00|31322.8|31302.8|31347.6|31327.6|31350.2|31330.2|31319.9|31299.9|814
1645542600000|2022-02-22 15:10:00|31347.7|31327.7|31342|31322|31356.2|31336.2|31330.5|31310.5|778
1645542900000|2022-02-22 15:15:00|31341.5|31321.5|31340|31320|31370.6|31350.6|31335.1|31315.1|808
1645543200000|2022-02-22 15:20:00|31340.5|31320.5|31368.5|31348.5|31376.2|31356.2|31336.8|31316.8|830
1645543500000|2022-02-22 15:25:00|31368.4|31348.4|31395.1|31375.1|31402.1|31382.1|31363.6|31343.6|865
1645543800000|2022-02-22 15:30:00|31395.4|31375.4|31396.3|31376.3|31405.2|31385.2|31383.3|31363.3|902
1645544100000|2022-02-22 15:35:00|31395.5|31375.5|31385.7|31365.7|31399.1|31379.1|31376.9|31356.9|830
1645544400000|2022-02-22 15:40:00|31385.4|31365.4|31379.6|31359.6|31391.5|31371.5|31375.3|31355.3|779
1645544700000|2022-02-22 15:45:00|31379.5|31359.5|31352.4|31332.4|31379.6|31359.6|31350.1|31330.1|836
1645545000000|2022-02-22 15:50:00|31351.6|31331.6|31352.8|31332.8|31372.7|31352.7|31347.5|31327.5|902
1645545300000|2022-02-22 15:55:00|31352.5|31332.5|31376.9|31356.9|31385.1|31365.1|31339.3|31319.3|1080
1645545600000|2022-02-22 16:00:00|31376.5|31356.5|31369.9|31349.9|31399.8|31379.8|31364.4|31344.4|955
1645545900000|2022-02-22 16:05:00|31370.9|31350.9|31369|31349|31380.6|31360.6|31364.6|31344.6|789
1645546200000|2022-02-22 16:10:00|31368.9|31348.9|31382|31362|31388.6|31368.6|31355.5|31335.5|741
1645546500000|2022-02-22 16:15:00|31383.4|31363.4|31348.9|31328.9|31383.6|31363.4|31347.9|31298|781
1645546800000|2022-02-22 16:20:00|31348.8|31328.8|31344.2|31324.2|31350.5|31330.5|31329.8|31309.8|787
1645547100000|2022-02-22 16:25:00|31343.6|31323.6|31340|31320|31343.8|31323.8|31328.8|31308.8|706
1645547400000|2022-02-22 16:30:00|31343.1|31323.1|31349.9|31329.9|31369.8|31333|31326|31306|686
1645547700000|2022-02-22 16:35:00|31352.7|31332.7|31348.9|31328.9|31379.1|31345.9|31341.8|31320.9|781
1645548000000|2022-02-22 16:40:00|31348.2|31328.2|31342|31322|31351.2|31331.2|31337.7|31317.7|748
1645548300000|2022-02-22 16:45:00|31341.7|31321.7|31319.5|31299.5|31346.6|31326.6|31319.5|31299.5|710
1645548600000|2022-02-22 16:50:00|31319.2|31299.2|31334.4|31314.4|31334.8|31314.8|31309|31289|760
1645548900000|2022-02-22 16:55:00|31335.8|31315.8|31353.4|31333.4|31356.8|31336.8|31333.1|31313.1|743
1645549200000|2022-02-22 17:00:00|31353.2|31333.2|31369.1|31349.1|31370.3|31350.3|31353.2|31333.2|571
1645549500000|2022-02-22 17:05:00|31368.6|31348.6|31374|31354|31378.9|31358.9|31365.3|31345.3|540
1645549800000|2022-02-22 17:10:00|31373.9|31353.9|31388.3|31368.3|31393.3|31373.3|31367|31347|507
1645550100000|2022-02-22 17:15:00|31388.7|31368.7|31396.6|31376.6|31410.4|31390.4|31384.6|31364.6|719
1645550400000|2022-02-22 17:20:00|31398.6|31378.6|31434.9|31414.9|31440|31415.3|31393.5|31373.5|772
1645550700000|2022-02-22 17:25:00|31435.2|31415.2|31424.5|31404.5|31442.2|31419.1|31422.3|31386.7|594
1645551000000|2022-02-22 17:30:00|31426.7|31406.7|31418|31398|31429.4|31409.4|31411.9|31391.9|576
1645551300000|2022-02-22 17:35:00|31417.5|31397.5|31416.5|31396.5|31421.3|31401.3|31411.8|31391.8|509
1645551600000|2022-02-22 17:40:00|31416.7|31396.7|31421.7|31401.7|31425.4|31405.4|31408.9|31388.9|489
1645551900000|2022-02-22 17:45:00|31422.9|31402.9|31421|31401|31423.7|31403.7|31413.2|31393.2|482
1645552200000|2022-02-22 17:50:00|31421.5|31401.5|31418.2|31398.2|31424.7|31404.7|31415.5|31395.5|515
1645552500000|2022-02-22 17:55:00|31417.7|31397.7|31413.6|31393.6|31419.4|31399.4|31411.4|31391.4|575
1645552800000|2022-02-22 18:00:00|31413.7|31393.7|31408.8|31388.8|31418.2|31398.2|31406.7|31386.7|595
1645553100000|2022-02-22 18:05:00|31408.6|31388.6|31409.8|31389.8|31412.5|31392.5|31402.3|31382.3|523
1645553400000|2022-02-22 18:10:00|31409.9|31389.9|31409|31389|31410.6|31390.6|31400.9|31380.9|430
1645553700000|2022-02-22 18:15:00|31408.8|31388.8|31429|31409|31433.4|31413.4|31408.8|31388.8|708
1645554000000|2022-02-22 18:20:00|31429.3|31409.3|31433.7|31413.7|31438.1|31417.8|31416.2|31381.9|581
1645554300000|2022-02-22 18:25:00|31432.5|31412.5|31444.7|31424.7|31455.3|31428|31431.6|31399|487
1645554600000|2022-02-22 18:30:00|31444.1|31424.1|31442.4|31422.4|31447.1|31427.1|31441|31421|389
1645554900000|2022-02-22 18:35:00|31442.5|31422.5|31450.7|31430.7|31454|31434|31439.3|31419.3|388
1645555200000|2022-02-22 18:40:00|31450.8|31430.8|31454.4|31434.4|31456|31436|31447.3|31427.3|330
1645555500000|2022-02-22 18:45:00|31454.5|31434.5|31456.2|31436.2|31459.6|31439.6|31453.7|31433.7|314
1645555800000|2022-02-22 18:50:00|31455.7|31435.7|31469|31449|31469|31449|31452.7|31432.7|421
1645556100000|2022-02-22 18:55:00|31469.3|31449.3|31461.8|31441.8|31472.4|31452.4|31457.3|31437.3|452
1645556400000|2022-02-22 19:00:00|31462|31442|31470.2|31450.2|31471.5|31451.5|31460.8|31440.8|427
1645556700000|2022-02-22 19:05:00|31468.7|31448.7|31472.2|31452.2|31477.6|31457.6|31467.5|31447.5|389
1645557000000|2022-02-22 19:10:00|31471.9|31451.9|31468|31448|31476.7|31456.7|31466.1|31446.1|410
1645557300000|2022-02-22 19:15:00|31468.1|31448.1|31475.8|31455.8|31488.6|31455.8|31463.4|31434.4|439
1645557600000|2022-02-22 19:20:00|31475.7|31455.7|31511.1|31461.1|31511.2|31477.8|31472.7|31436.4|548
1645557900000|2022-02-22 19:25:00|31510.9|31460.9|31489.2|31439.2|31511.5|31466.1|31471.7|31429.8|1071
1645558200000|2022-02-22 19:30:00|31487.2|31437.2|31480.7|31430.7|31496.1|31455.7|31459.2|31424.2|1000
1645558500000|2022-02-22 19:35:00|31481.1|31431.1|31463.9|31443.9|31482.1|31448.9|31452.7|31418.6|916
1645558800000|2022-02-22 19:40:00|31463.8|31443.8|31479.7|31429.7|31484.7|31445.1|31447.2|31397.8|919
1645559100000|2022-02-22 19:45:00|31479.8|31429.8|31475.2|31425.2|31494.6|31452.6|31451.7|31419.7|798
1645559400000|2022-02-22 19:50:00|31475.5|31425.5|31455.5|31435.5|31476.7|31439.3|31444.9|31410.4|799
1645559700000|2022-02-22 19:55:00|31455.4|31435.4|31438.7|31388.7|31467.5|31435.6|31427.9|31378.7|833
1645560000000|2022-02-22 20:00:00|31435.8|31385.8|31407.1|31387.1|31439.6|31395|31405.8|31370.6|764
1645560300000|2022-02-22 20:05:00|31406.9|31386.9|31427.3|31377.3|31434.7|31396.7|31406.8|31374|793
1645560600000|2022-02-22 20:10:00|31427.1|31377.1|31420.1|31370.1|31430.9|31393.4|31403.2|31368.8|770
1645560900000|2022-02-22 20:15:00|31420.5|31370.5|31415.2|31365.2|31425.6|31387.5|31395.3|31353.1|815
1645561200000|2022-02-22 20:20:00|31414.5|31364.5|31398.9|31378.9|31415.7|31381.9|31391.5|31356.6|841
1645561500000|2022-02-22 20:25:00|31397.5|31377.5|31392.4|31372.4|31417.2|31383.5|31390|31354.7|817
1645561800000|2022-02-22 20:30:00|31408.3|31358.3|31417.5|31367.5|31422|31388.6|31392.6|31355.6|944
1645562100000|2022-02-22 20:35:00|31418.2|31368.2|31419|31369|31423.6|31387.6|31396.7|31360.7|875
1645562400000|2022-02-22 20:40:00|31419.3|31369.3|31424.6|31374.6|31428|31392|31399.3|31363.2|953
1645562700000|2022-02-22 20:45:00|31425.9|31375.9|31436|31386|31439.6|31403.1|31412.7|31374.8|901
1645563000000|2022-02-22 20:50:00|31436.4|31386.4|31461|31394.1|31466|31423.4|31421.1|31381.1|1015
1645563300000|2022-02-22 20:55:00|31461.7|31395.1|31441.1|31382|31468.9|31397.5|31438.1|31374.4|903
1645563600000|2022-02-22 21:00:00|31442|31382.9|31412.9|31362.9|31463.7|31382.9|31401.1|31344.5|502
1645563900000|2022-02-22 21:05:00|31412.1|31362.1|31425.8|31361.6|31440.2|31373.4|31412.1|31355.3|346
1645564200000|2022-02-22 21:10:00|31426.2|31361.1|31424.3|31372|31437.6|31373.1|31413.7|31357|286
1645564500000|2022-02-22 21:15:00|31422.7|31371.7|31402.1|31352.1|31440.9|31385.9|31390.6|31342.5|553
1645564800000|2022-02-22 21:20:00|31401.6|31351.6|31402.2|31352.2|31408.2|31369|31383.4|31346.7|355
1645565100000|2022-02-22 21:25:00|31402.3|31352.3|31403|31352.8|31406.1|31368.6|31384.3|31345.7|394
1645565400000|2022-02-22 21:30:00|31402.4|31352.4|31406.4|31356.4|31419.1|31366.3|31399.7|31349.7|381
1645565700000|2022-02-22 21:35:00|31407|31357|31400.4|31350.4|31413.1|31358.6|31398|31347.9|326
1645566000000|2022-02-22 21:40:00|31402.7|31352.7|31401.4|31351.4|31406.7|31367.1|31382.9|31345.7|387
1645566300000|2022-02-22 21:45:00|31400.8|31350.8|31403.3|31353.3|31453.6|31373.5|31385.4|31334|492
1645566600000|2022-02-22 21:50:00|31409.8|31348.5|31408|31349.8|31414.9|31362.3|31395.7|31333|336
1645566900000|2022-02-22 21:55:00|31407.7|31348.4|31432.4|31347.8|31445.8|31354.6|31389|31299.3|329
1645567200000|2022-02-22 22:00:00|31432.3|31347.7|31477|31357|31483.5|31363.5|31432.3|31328.9|50
1645567500000|2022-02-22 22:05:00|31478.7|31358.7|31461.1|31354.6|31479|31359|31458.3|31342.8|93
1645567800000|2022-02-22 22:10:00|31453|31361.6|31455.5|31355.9|31487|31367|31440.2|31351.3|140
1645568100000|2022-02-22 22:15:00|31454.1|31356.6|31454.2|31355.9|31483.5|31364.1|31440.6|31352.7|211
1645568400000|2022-02-22 22:20:00|31453.7|31357.8|31461.3|31359.6|31474.8|31364.4|31439.6|31342.8|243
1645568700000|2022-02-22 22:25:00|31461.5|31360.8|31444.6|31357.4|31472.9|31364.8|31438.9|31344.2|258
1645569000000|2022-02-22 22:30:00|31471.3|31357.9|31427.2|31375.9|31471.3|31375.9|31426.3|31342|274
1645569300000|2022-02-22 22:35:00|31451.3|31363.5|31445|31359|31464.1|31378|31425.5|31341.8|239
1645569600000|2022-02-22 22:40:00|31444.1|31360.1|31463.6|31343.6|31465.9|31377|31425.9|31343.6|217
1645569900000|2022-02-22 22:45:00|31458.6|31352.5|31443.5|31375.6|31470.9|31379|31428.7|31343.9|326
1645570200000|2022-02-22 22:50:00|31450.4|31368.4|31462.4|31350.1|31467.6|31376.1|31440.2|31346.3|296
1645570500000|2022-02-22 22:55:00|31464.7|31348.7|31456.1|31360.8|31468.8|31375.7|31439.8|31346.2|352
1645570800000|2022-02-22 23:00:00|31446.9|31371.7|31456.5|31345.1|31472.1|31371.7|31446.9|31338.8|383
1645571100000|2022-02-22 23:05:00|31454.4|31354.3|31456.4|31349.9|31471.1|31365.6|31450.3|31342.2|281
1645571400000|2022-02-22 23:10:00|31451.3|31351.4|31450|31347|31461.6|31363.3|31446.9|31334.2|278
1645571700000|2022-02-22 23:15:00|31451.4|31348.4|31456.5|31348.7|31466.4|31370.5|31446.6|31339.5|345
1645572000000|2022-02-22 23:20:00|31460.2|31349|31463.3|31356.1|31470.2|31377.1|31451.8|31344.2|234
1645572300000|2022-02-22 23:25:00|31463|31356.2|31455.4|31342.9|31466.4|31369.5|31448.9|31339.3|286
1645572600000|2022-02-22 23:30:00|31457.2|31341.2|31458.4|31351.7|31465.8|31369.2|31449.3|31341.2|338
1645572900000|2022-02-22 23:35:00|31453.8|31367.4|31447.7|31352|31467.1|31367.4|31443.9|31345.1|261
1645573200000|2022-02-22 23:40:00|31448.5|31352.4|31444.4|31341.4|31464.1|31369.1|31441.1|31334.9|252
1645573500000|2022-02-22 23:45:00|31442.4|31340.4|31441.3|31349.2|31454|31366.5|31436.7|31337.9|280
1645573800000|2022-02-22 23:50:00|31441.6|31348.7|31440|31348.8|31450.8|31363|31436.8|31340.7|231
1645574100000|2022-02-22 23:55:00|31439.6|31349.2|31443.3|31347.7|31448.3|31360.3|31436.8|31343.1|259
1645574400000|2022-02-23 00:00:00|31443.2|31350.9|31443.4|31363.2|31452.1|31368.8|31428.8|31341.5|377
1645574700000|2022-02-23 00:05:00|31442.6|31362.5|31433.8|31351.7|31445.8|31369|31431.6|31342.7|314
1645575000000|2022-02-23 00:10:00|31435.9|31348.1|31432.1|31341|31445.1|31360.8|31410.3|31331.2|395
1645575300000|2022-02-23 00:15:00|31432.2|31340.5|31424.3|31344.9|31437.3|31358.4|31415.3|31330.4|372
1645575600000|2022-02-23 00:20:00|31424.6|31344.8|31415.9|31338.5|31436.7|31354.5|31405.4|31330.8|316
1645575900000|2022-02-23 00:25:00|31416.7|31335.3|31402.5|31339.2|31417|31345.1|31402.4|31327.7|304
1645576200000|2022-02-23 00:30:00|31402.6|31339.4|31401.4|31342.6|31413.7|31352|31399.6|31329.6|448
1645576500000|2022-02-23 00:35:00|31402.2|31341.7|31405.8|31340.2|31409|31353|31396.2|31332.9|285
1645576800000|2022-02-23 00:40:00|31408.3|31340.3|31401.3|31340.8|31408.5|31353.8|31397.4|31335.3|348
1645577100000|2022-02-23 00:45:00|31405.8|31339.3|31403.7|31341.1|31410.8|31350.3|31400.2|31336.6|274
1645577400000|2022-02-23 00:50:00|31404.1|31340.8|31399.9|31339.9|31406.6|31350.5|31399.1|31336.7|307
1645577700000|2022-02-23 00:55:00|31401.4|31349.5|31401|31349.9|31410.1|31354.7|31395.8|31333.6|374
1645578000000|2022-02-23 01:00:00|31397.9|31343|31402.7|31345.3|31411.3|31356.4|31395.9|31331|566
1645578300000|2022-02-23 01:05:00|31401.9|31344|31396.3|31339.8|31408.6|31351.7|31395.5|31335.9|439
1645578600000|2022-02-23 01:10:00|31396.2|31338.5|31393.3|31340.2|31405.6|31352.1|31390.3|31334.5|345
1645578900000|2022-02-23 01:15:00|31394.8|31339.9|31390.3|31339.8|31399.5|31349.5|31389.9|31334.5|353
1645579200000|2022-02-23 01:20:00|31390.2|31339.9|31392.4|31342.4|31398.1|31348.1|31388.7|31334|228
1645579500000|2022-02-23 01:25:00|31392|31342|31387.8|31337.8|31394.8|31344.8|31387.2|31333.1|265
1645579800000|2022-02-23 01:30:00|31389.8|31335.6|31396.5|31343|31400.1|31350.1|31387.8|31335.6|446
1645580100000|2022-02-23 01:35:00|31395.8|31345.8|31394.9|31343.8|31405.4|31355.4|31393|31340.8|335
1645580400000|2022-02-23 01:40:00|31398.4|31342.8|31399|31349|31402.9|31352.9|31393.3|31341.6|405
1645580700000|2022-02-23 01:45:00|31399.2|31349.2|31397.1|31344.7|31403.9|31353.9|31394.7|31341.6|329
1645581000000|2022-02-23 01:50:00|31402.9|31346.7|31398.6|31348.6|31404.2|31354.2|31394.6|31343.8|337
1645581300000|2022-02-23 01:55:00|31398.2|31348.2|31385.3|31335.3|31400.6|31350.6|31381.6|31329.4|369
1645581600000|2022-02-23 02:00:00|31385.4|31335.4|31376.1|31326.1|31386.7|31336.7|31373.8|31322.8|322
1645581900000|2022-02-23 02:05:00|31375|31325|31381|31331|31382.2|31332.2|31374.2|31324.2|298
1645582200000|2022-02-23 02:10:00|31381.1|31331.1|31390.3|31340.3|31390.8|31340.8|31379.7|31329.7|263
1645582500000|2022-02-23 02:15:00|31390.5|31340.5|31393.3|31343.3|31395.1|31345.1|31388.5|31336.8|257
1645582800000|2022-02-23 02:20:00|31393.5|31343.5|31400.6|31350.6|31401.8|31351.8|31392.6|31340.6|276
1645583100000|2022-02-23 02:25:00|31400.9|31349.8|31406|31356|31408.7|31358.7|31395.3|31345.3|363
1645583400000|2022-02-23 02:30:00|31405.8|31355.8|31414.5|31364.5|31418.5|31368.5|31405.8|31354.3|335
1645583700000|2022-02-23 02:35:00|31414.1|31364.1|31421.8|31371.8|31423.1|31373.1|31410.7|31355.7|327
1645584000000|2022-02-23 02:40:00|31422|31372|31422.1|31372.1|31424.9|31374.9|31415.9|31365.8|369
1645584300000|2022-02-23 02:45:00|31422|31372|31428.9|31378.9|31429.5|31378.9|31418.2|31365.4|342
1645584600000|2022-02-23 02:50:00|31428.1|31378.1|31426.4|31376.4|31431.2|31381.2|31422.2|31372.2|339
1645584900000|2022-02-23 02:55:00|31426.8|31376.8|31425.1|31375.1|31433|31383|31417.2|31367.2|589
1645585200000|2022-02-23 03:00:00|31425.3|31375.3|31426|31376|31431.1|31381.1|31419.3|31368.4|317
1645585500000|2022-02-23 03:05:00|31426.2|31376.2|31431.2|31381.2|31433.8|31383.8|31422.2|31372.2|317
1645585800000|2022-02-23 03:10:00|31431.1|31381.1|31424.6|31374.6|31435|31385|31421.3|31369.4|308
1645586100000|2022-02-23 03:15:00|31424.5|31374.5|31426.8|31376.8|31429.2|31379.2|31419|31362.6|324
1645586400000|2022-02-23 03:20:00|31425.3|31375.3|31416.7|31366.7|31425.9|31375.9|31414|31363.9|281
1645586700000|2022-02-23 03:25:00|31416.6|31366.6|31419.3|31369.3|31421|31371|31413.2|31363.2|286
1645587000000|2022-02-23 03:30:00|31418.6|31368.6|31415.7|31365.7|31422|31372|31411.5|31361.3|332
1645587300000|2022-02-23 03:35:00|31415.8|31365.8|31415.2|31365.2|31419|31369|31410.8|31360.8|307
1645587600000|2022-02-23 03:40:00|31416.3|31366.3|31421.4|31371.4|31427.6|31377.6|31411.6|31361.6|335
1645587900000|2022-02-23 03:45:00|31422.6|31372.6|31421.1|31371.1|31426.8|31376.8|31419.6|31369.6|375
1645588200000|2022-02-23 03:50:00|31421.3|31371.3|31423.3|31373.3|31426.6|31376.6|31415.2|31365.2|250
1645588500000|2022-02-23 03:55:00|31422.7|31372.7|31411.9|31361.9|31424.2|31374.2|31411.3|31361.3|331
1645588800000|2022-02-23 04:00:00|31411.4|31361.4|31411.4|31361.4|31416.8|31366.8|31408.7|31356.1|362
1645589100000|2022-02-23 04:05:00|31412.1|31362.1|31415.2|31365.2|31420.3|31383.4|31403.4|31354|317
1645589400000|2022-02-23 04:10:00|31415.3|31365.3|31415.7|31363.1|31418.2|31368.2|31407.7|31357.7|259
1645589700000|2022-02-23 04:15:00|31413.8|31363.8|31410|31360|31420.7|31370.7|31408.3|31355.3|280
1645590000000|2022-02-23 04:20:00|31409.4|31359.4|31409.7|31359.7|31417.4|31380.6|31397.6|31354.1|275
1645590300000|2022-02-23 04:25:00|31410.1|31360.1|31414.4|31364.4|31418.9|31368.9|31407.4|31354.7|302
1645590600000|2022-02-23 04:30:00|31414.1|31364.1|31414.9|31364.9|31417.1|31367.1|31408.2|31356|269
1645590900000|2022-02-23 04:35:00|31412.5|31362.5|31412.6|31362.6|31416.8|31381|31398.6|31357.6|230
1645591200000|2022-02-23 04:40:00|31413.3|31363.3|31417.5|31367.5|31420.1|31370.1|31406.8|31356|246
1645591500000|2022-02-23 04:45:00|31418.3|31368.3|31414.4|31364.4|31418.5|31368.5|31406.7|31356.7|276
1645591800000|2022-02-23 04:50:00|31414.7|31364.7|31413.4|31363.4|31422.5|31371.6|31408.3|31358.1|313
1645592100000|2022-02-23 04:55:00|31413.9|31363.9|31408.7|31358.7|31415.6|31365.4|31407.2|31352.5|358
1645592400000|2022-02-23 05:00:00|31408.6|31358.6|31398.6|31348.6|31411|31369.7|31389.7|31343.7|493
1645592700000|2022-02-23 05:05:00|31402.8|31352.7|31400|31350|31411.2|31361.2|31399.2|31348.9|329
1645593000000|2022-02-23 05:10:00|31401.1|31351.1|31406.5|31356.5|31414.1|31364.1|31399.9|31349.9|264
1645593300000|2022-02-23 05:15:00|31406.1|31356.1|31411|31361|31414.7|31364.7|31405.8|31354.3|297
1645593600000|2022-02-23 05:20:00|31411.1|31361.1|31414.1|31363.6|31418.5|31368.5|31402|31352|329
1645593900000|2022-02-23 05:25:00|31415.5|31364.1|31419.2|31369.2|31423.9|31373.9|31413.5|31363.5|315
1645594200000|2022-02-23 05:30:00|31418.7|31368.7|31419.1|31369.1|31423.2|31373.2|31413.3|31363.3|335
1645594500000|2022-02-23 05:35:00|31419.5|31369.5|31418.1|31368.1|31421.7|31371.7|31413|31363|286
1645594800000|2022-02-23 05:40:00|31419.6|31369.6|31421.6|31371.6|31422.7|31384.3|31404.3|31363.6|258
1645595100000|2022-02-23 05:45:00|31421.3|31371.3|31418.6|31368.6|31425.1|31375.1|31415.9|31361|331
1645595400000|2022-02-23 05:50:00|31420.5|31370.5|31412.9|31362.9|31421|31371|31410.1|31360.1|339
1645595700000|2022-02-23 05:55:00|31412.5|31362.5|31409.6|31359.6|31417.7|31364.8|31403.4|31353.4|426
1645596000000|2022-02-23 06:00:00|31411.2|31361.2|31388.4|31368.4|31412.5|31376.1|31386|31349.6|322
1645596300000|2022-02-23 06:05:00|31388.1|31368.1|31380.7|31360.7|31403|31368.2|31375.7|31340.5|284
1645596600000|2022-02-23 06:10:00|31382.2|31362.2|31376.8|31356.8|31397.3|31363.1|31374.3|31341|288
1645596900000|2022-02-23 06:15:00|31376.6|31356.6|31374.5|31354.5|31390.9|31360|31372|31340.2|352
1645597200000|2022-02-23 06:20:00|31374.4|31354.4|31379.5|31359.5|31394.2|31364.4|31371.8|31340.1|391
1645597500000|2022-02-23 06:25:00|31379.4|31359.4|31382.1|31362.1|31403.8|31368|31379.4|31341.2|295
1645597800000|2022-02-23 06:30:00|31382.2|31362.2|31393.4|31343.4|31395.6|31363.7|31377.3|31341.1|295
1645598100000|2022-02-23 06:35:00|31393.3|31343.3|31385.2|31365.2|31401.7|31366.3|31378.3|31342.4|318
1645598400000|2022-02-23 06:40:00|31384.5|31364.5|31385.9|31365.9|31401.3|31367.4|31380.2|31347.4|335
1645598700000|2022-02-23 06:45:00|31386.4|31366.4|31383.5|31363.5|31404|31368.1|31378.3|31345.8|260
1645599000000|2022-02-23 06:50:00|31384.4|31364.4|31387.2|31367.2|31405.8|31370|31381.6|31345.4|325
1645599300000|2022-02-23 06:55:00|31387.8|31367.8|31408.4|31354.5|31409.3|31371.6|31386.7|31347.4|451
1645599600000|2022-02-23 07:00:00|31393.9|31373.9|31404.7|31384.7|31423.9|31390.5|31393.2|31357.3|594
1645599900000|2022-02-23 07:05:00|31406.3|31386.3|31403.4|31383.4|31423|31389.7|31400.6|31367.3|563
1645600200000|2022-02-23 07:10:00|31402.6|31382.6|31396.8|31376.8|31418.2|31384|31390.2|31367.2|588
1645600500000|2022-02-23 07:15:00|31396.7|31376.7|31402.8|31352.8|31407.9|31378.2|31382.1|31352.8|564
1645600800000|2022-02-23 07:20:00|31390.1|31370.1|31395.4|31375.4|31409.5|31378.9|31386.5|31350.1|549
1645601100000|2022-02-23 07:25:00|31408.2|31358.2|31411.8|31361.8|31427.1|31388.9|31390.3|31356.6|677
1645601400000|2022-02-23 07:30:00|31396|31376|31390.9|31370.9|31403.9|31383.9|31389.9|31369.9|541
1645601700000|2022-02-23 07:35:00|31392|31372|31351.2|31331.2|31393.8|31373.8|31348.2|31320.7|846
1645602000000|2022-02-23 07:40:00|31351|31331|31361.4|31341.4|31368.5|31348.5|31347.8|31327.8|798
1645602300000|2022-02-23 07:45:00|31365.5|31345.5|31361.2|31341.2|31374.5|31354.5|31355.8|31321.5|637
1645602600000|2022-02-23 07:50:00|31362.3|31342.3|31349.9|31329.9|31374.5|31343.4|31348.8|31317.7|679
1645602900000|2022-02-23 07:55:00|31350|31330|31357.6|31337.6|31364.1|31344.1|31345.3|31325.3|833
1645603200000|2022-02-23 08:00:00|31357|31337|31352.3|31332.3|31370.4|31350.4|31347.5|31327.5|854
1645603500000|2022-02-23 08:05:00|31352.1|31332.1|31364.9|31344.9|31366.3|31346.3|31352|31332|723
1645603800000|2022-02-23 08:10:00|31365.2|31345.2|31365.7|31345.7|31370.9|31350.9|31360.9|31340.9|626
1645604100000|2022-02-23 08:15:00|31366.1|31346.1|31376.6|31356.6|31380.3|31360.3|31364.4|31344.4|623
1645604400000|2022-02-23 08:20:00|31376.7|31356.7|31350|31330|31378.2|31358.2|31348.5|31328.5|661
1645604700000|2022-02-23 08:25:00|31350.9|31330.9|31356.3|31336.3|31359.1|31339.1|31348.9|31328.9|579
1645605000000|2022-02-23 08:30:00|31355.7|31335.7|31352.8|31332.8|31360.9|31340.9|31349.4|31329.4|605
1645605300000|2022-02-23 08:35:00|31353.1|31333.1|31353.5|31333.5|31358.7|31338.7|31351.6|31331.6|600
1645605600000|2022-02-23 08:40:00|31353.7|31333.7|31298.9|31278.9|31354|31334|31296.1|31259.1|700
1645605900000|2022-02-23 08:45:00|31299|31279|31294.2|31274.2|31304.9|31284.9|31289.1|31269.1|661
1645606200000|2022-02-23 08:50:00|31292.6|31272.6|31320.5|31300.5|31350.4|31318.7|31291.7|31271.7|700
1645606500000|2022-02-23 08:55:00|31320.2|31300.2|31326.6|31306.6|31340.5|31320.5|31315|31295|718
1645606800000|2022-02-23 09:00:00|31325.6|31305.6|31361.1|31341.1|31363.8|31343.8|31323.9|31303.9|846
1645607100000|2022-02-23 09:05:00|31365.2|31345.2|31344.9|31324.9|31398|31369.1|31344.6|31313|959
1645607400000|2022-02-23 09:10:00|31345.2|31325.2|31344.7|31324.7|31380|31350.8|31335.6|31309.6|948
1645607700000|2022-02-23 09:15:00|31345.6|31325.6|31357.4|31337.4|31373.4|31340.9|31342.8|31310.9|801
1645608000000|2022-02-23 09:20:00|31355.6|31335.6|31360.2|31340.2|31379.1|31351.8|31339.9|31312.9|971
1645608300000|2022-02-23 09:25:00|31360.4|31340.4|31378.7|31358.7|31381|31359.6|31345.3|31325.3|764
1645608600000|2022-02-23 09:30:00|31378.4|31358.4|31387.4|31367.4|31416.3|31385.4|31378|31355.7|798
1645608900000|2022-02-23 09:35:00|31387.6|31367.6|31415.8|31395.8|31417.3|31397.3|31387.6|31357.3|730
1645609200000|2022-02-23 09:40:00|31415.9|31395.9|31411.9|31391.9|31422.4|31402.4|31395.5|31375.5|650
1645609500000|2022-02-23 09:45:00|31411.4|31391.4|31465.6|31445.6|31489.3|31454.2|31411.4|31391.4|796
1645609800000|2022-02-23 09:50:00|31465.5|31445.5|31421.1|31401.1|31467.4|31446.5|31411.1|31382.9|713
1645610100000|2022-02-23 09:55:00|31421|31401|31422.2|31372.2|31425.7|31405.7|31389.9|31354.7|789
1645610400000|2022-02-23 10:00:00|31422.3|31372.3|31441.5|31391.5|31469.6|31433|31401.4|31368.5|794
1645610700000|2022-02-23 10:05:00|31441.6|31391.6|31436.8|31416.8|31451.7|31417.8|31414|31381.4|725
1645611000000|2022-02-23 10:10:00|31437.1|31417.1|31458.9|31438.9|31480.4|31445.3|31435.8|31400.1|682
1645611300000|2022-02-23 10:15:00|31457.9|31437.9|31439.2|31419.2|31480|31446|31434.1|31403.4|705
1645611600000|2022-02-23 10:20:00|31439.8|31419.8|31430.5|31410.5|31461.7|31428.4|31427.8|31393.6|627
1645611900000|2022-02-23 10:25:00|31430.9|31410.9|31442.7|31422.7|31458.2|31425.1|31429.7|31396.6|631
1645612200000|2022-02-23 10:30:00|31443|31423|31446.1|31426.1|31467.5|31431.3|31440.9|31409.5|662
1645612500000|2022-02-23 10:35:00|31445.5|31425.5|31442.5|31422.5|31450.3|31430.3|31437.4|31417.4|688
1645612800000|2022-02-23 10:40:00|31442.4|31422.4|31465|31445|31465.7|31445.7|31438.1|31418.1|648
1645613100000|2022-02-23 10:45:00|31464.9|31444.9|31463.5|31443.5|31469.5|31449.5|31457.8|31437.8|607
1645613400000|2022-02-23 10:50:00|31463.2|31443.2|31476.2|31456.2|31476.7|31456.7|31457.9|31437.9|652
1645613700000|2022-02-23 10:55:00|31475.8|31455.8|31471.4|31451.4|31475.8|31455.8|31463|31443|732
1645614000000|2022-02-23 11:00:00|31472|31452|31441.4|31421.4|31478.1|31458.1|31441.2|31421.2|759
1645614300000|2022-02-23 11:05:00|31444.9|31424.9|31450.1|31430.1|31476|31444.2|31444.9|31424.9|668
1645614600000|2022-02-23 11:10:00|31449.9|31429.9|31458.6|31438.6|31469.2|31449.2|31448.7|31428.7|574
1645614900000|2022-02-23 11:15:00|31458.7|31438.7|31456.6|31436.6|31468.4|31448.4|31451.2|31431.2|695
1645615200000|2022-02-23 11:20:00|31456|31436|31464.7|31444.7|31467.3|31447.3|31453|31433|622
1645615500000|2022-02-23 11:25:00|31464.6|31444.6|31486.8|31466.8|31490.6|31470.6|31462.6|31442.6|657
1645615800000|2022-02-23 11:30:00|31487.1|31467.1|31479.7|31459.7|31489.6|31469.6|31471.7|31451.7|636
1645616100000|2022-02-23 11:35:00|31478.1|31458.1|31476.3|31456.3|31483|31463|31468.2|31448.2|647
1645616400000|2022-02-23 11:40:00|31473.4|31453.4|31483.3|31463.3|31501.7|31475.1|31467.3|31436.8|612
1645616700000|2022-02-23 11:45:00|31483.8|31463.8|31468.4|31448.4|31486.6|31466.6|31457.6|31437.6|549
1645617000000|2022-02-23 11:50:00|31467.5|31447.5|31459.7|31439.7|31470.7|31450.7|31457.9|31437.9|548
1645617300000|2022-02-23 11:55:00|31460.1|31440.1|31472.6|31452.6|31476.3|31456.3|31448.2|31428.2|747
1645617600000|2022-02-23 12:00:00|31473.2|31453.2|31466.8|31446.8|31476|31456|31464.3|31444.3|745
1645617900000|2022-02-23 12:05:00|31466.7|31446.7|31476.7|31456.7|31476.7|31456.7|31460.4|31440.4|883
1645618200000|2022-02-23 12:10:00|31475.9|31455.9|31511.1|31491.1|31534.9|31498.5|31470.1|31450.1|728
1645618500000|2022-02-23 12:15:00|31511.3|31491.3|31505.1|31485.1|31515.2|31495.2|31502.6|31482.6|576
1645618800000|2022-02-23 12:20:00|31505.2|31485.2|31505.9|31485.9|31511.5|31491.5|31502|31482|533
1645619100000|2022-02-23 12:25:00|31506|31486|31512.9|31492.9|31531|31503.6|31499.9|31479.4|657
1645619400000|2022-02-23 12:30:00|31512.4|31492.4|31495.4|31475.4|31526.8|31493.1|31492.5|31472.3|592
1645619700000|2022-02-23 12:35:00|31496.3|31476.3|31479.3|31459.3|31496.3|31476.3|31468.2|31436.9|557
1645620000000|2022-02-23 12:40:00|31479.4|31459.4|31492.2|31472.2|31493.7|31473.7|31478.9|31458.9|546
1645620300000|2022-02-23 12:45:00|31492.1|31472.1|31504.3|31484.3|31508.9|31488.9|31485.4|31465.4|584
1645620600000|2022-02-23 12:50:00|31504.9|31484.9|31518.5|31498.5|31519.8|31499.8|31493.4|31473.4|778
1645620900000|2022-02-23 12:55:00|31517.6|31497.6|31518.2|31498.2|31530.3|31501.4|31508.3|31480.3|956
1645621200000|2022-02-23 13:00:00|31518.1|31498.1|31505.2|31485.2|31536.5|31512.9|31501.9|31481.9|726
1645621500000|2022-02-23 13:05:00|31505.1|31485.1|31490.7|31470.7|31507.7|31487.7|31488.6|31468.6|703
1645621800000|2022-02-23 13:10:00|31490.6|31470.6|31500.8|31480.8|31506.2|31486.2|31488.8|31454.1|620
1645622100000|2022-02-23 13:15:00|31502.2|31482.2|31506.5|31486.5|31508.9|31488.9|31498.7|31478.7|718
1645622400000|2022-02-23 13:20:00|31507|31487|31547.4|31527.4|31576.7|31538.5|31499.9|31479.9|721
1645622700000|2022-02-23 13:25:00|31547.9|31527.9|31546.6|31526.6|31566.1|31533.3|31542.7|31515.7|673
1645623000000|2022-02-23 13:30:00|31546.4|31526.4|31548.5|31528.5|31561.3|31541.3|31539.1|31519.1|758
1645623300000|2022-02-23 13:35:00|31545.9|31525.9|31545.6|31525.6|31551.7|31531.7|31541.5|31521.5|672
1645623600000|2022-02-23 13:40:00|31545.7|31525.7|31544.8|31524.8|31550.1|31530.1|31541.3|31521.3|669
1645623900000|2022-02-23 13:45:00|31544.4|31524.4|31536|31516|31557|31537|31535.2|31515.2|706
1645624200000|2022-02-23 13:50:00|31537.2|31517.2|31542.8|31522.8|31544.4|31524.4|31531.6|31511.6|649
1645624500000|2022-02-23 13:55:00|31542.7|31522.7|31552.1|31532.1|31572.3|31550.4|31534.3|31504.6|769
1645624800000|2022-02-23 14:00:00|31552.3|31532.3|31519.7|31499.7|31560.5|31533.3|31511.8|31491.8|700
1645625100000|2022-02-23 14:05:00|31519.6|31499.6|31529.9|31509.9|31534.7|31514.7|31512|31492|721
1645625400000|2022-02-23 14:10:00|31529.7|31509.7|31535.4|31515.4|31541.1|31521.1|31526.9|31506.9|603
1645625700000|2022-02-23 14:15:00|31535.3|31515.3|31522.7|31502.7|31562.9|31532|31521.7|31501.7|781
1645626000000|2022-02-23 14:20:00|31522.4|31502.4|31540.2|31520.2|31542.9|31522.9|31522.4|31502.4|623
1645626300000|2022-02-23 14:25:00|31539.9|31519.9|31550.8|31530.8|31563.6|31535.1|31535.5|31513.6|708
1645626600000|2022-02-23 14:30:00|31551.7|31531.7|31616.9|31596.9|31643.2|31602.3|31548.7|31528.7|921
1645626900000|2022-02-23 14:35:00|31617.1|31597.1|31606.9|31586.9|31639|31602.3|31590.4|31567.2|810
1645627200000|2022-02-23 14:40:00|31606.8|31586.8|31605.5|31585.5|31616.1|31596.1|31596|31576|867
1645627500000|2022-02-23 14:45:00|31605.6|31585.6|31614.2|31594.2|31616.6|31596.6|31595.6|31575.6|962
1645627800000|2022-02-23 14:50:00|31614.5|31594.5|31661.3|31641.3|31662.7|31642.7|31611.3|31591.3|1009
1645628100000|2022-02-23 14:55:00|31660.9|31640.9|31683.3|31663.3|31718.8|31679.7|31648|31628|876
1645628400000|2022-02-23 15:00:00|31683.2|31663.2|31678|31658|31698.6|31666.2|31661.8|31628.3|874
1645628700000|2022-02-23 15:05:00|31677.1|31657.1|31696.3|31676.3|31728.8|31697.2|31676.7|31656.7|850
1645629000000|2022-02-23 15:10:00|31696.6|31676.6|31706.8|31686.8|31727|31692.3|31683.2|31651.7|907
1645629300000|2022-02-23 15:15:00|31706.7|31686.7|31718.7|31698.7|31738.7|31704.6|31702.7|31670.1|846
1645629600000|2022-02-23 15:20:00|31718.5|31698.5|31699|31679|31734.4|31700.1|31694.2|31674.2|831
1645629900000|2022-02-23 15:25:00|31699.7|31679.7|31693.1|31673.1|31711.8|31691.8|31691.2|31671.2|792
1645630200000|2022-02-23 15:30:00|31691.6|31671.6|31698.5|31678.5|31708.3|31683.4|31677.6|31657.6|835
1645630500000|2022-02-23 15:35:00|31698.3|31678.3|31710.9|31690.9|31715.6|31692.8|31673.3|31653.3|798
1645630800000|2022-02-23 15:40:00|31710.5|31690.5|31731.4|31711.4|31748.9|31717.9|31692.4|31672.4|901
1645631100000|2022-02-23 15:45:00|31731.7|31711.7|31774.7|31754.7|31775.8|31755.8|31731.7|31697.2|947
1645631400000|2022-02-23 15:50:00|31775.9|31755.9|31770.3|31750.3|31779.7|31759.7|31764.4|31744.4|757
1645631700000|2022-02-23 15:55:00|31770.6|31750.6|31792.5|31772.5|31811.2|31781.5|31764.7|31744.7|892
1645632000000|2022-02-23 16:00:00|31793.5|31773.5|31799.5|31779.5|31810.4|31790.4|31787.5|31767.5|837
1645632300000|2022-02-23 16:05:00|31799.3|31779.3|31803.1|31783.1|31823.8|31803.8|31771.2|31748|954
1645632600000|2022-02-23 16:10:00|31802.9|31782.9|31846.5|31826.5|31850.4|31830.4|31794.9|31763.8|887
1645632900000|2022-02-23 16:15:00|31846.6|31826.6|31851.5|31831.5|31931.3|31873|31841.6|31810.7|821
1645633200000|2022-02-23 16:20:00|31851|31831|31857.4|31837.4|31882|31849.1|31825.7|31785.6|805
1645633500000|2022-02-23 16:25:00|31857.1|31837.1|31824.5|31774.5|31872.5|31837.1|31822.6|31771.3|900
1645633800000|2022-02-23 16:30:00|31824.4|31774.4|31850.4|31800.4|31877|31801.7|31823|31766.1|808
1645634100000|2022-02-23 16:35:00|31850.5|31800.5|31831.7|31811.7|31854.4|31819.2|31820.9|31786.2|1009
1645634400000|2022-02-23 16:40:00|31832.1|31812.1|31842|31792|31855.8|31823.4|31824.4|31783.2|820
1645634700000|2022-02-23 16:45:00|31851.1|31780.8|31852.2|31832.2|31873.7|31838.4|31834.3|31777.8|765
1645635000000|2022-02-23 16:50:00|31853.6|31833.6|31840.8|31820.8|31858.9|31838.9|31838.8|31818.8|656
1645635300000|2022-02-23 16:55:00|31839.2|31819.2|31816.1|31796.1|31841|31821|31811.8|31777.6|684
1645635600000|2022-02-23 17:00:00|31816.3|31796.3|31816.7|31796.7|31832.7|31800.1|31810|31776.2|563
1645635900000|2022-02-23 17:05:00|31816.8|31796.8|31812.9|31762.9|31825.4|31796.9|31777.4|31741.3|645
1645636200000|2022-02-23 17:10:00|31811|31761|31820.2|31770.2|31822.5|31788.1|31781|31746.4|759
1645636500000|2022-02-23 17:15:00|31819.4|31769.4|31798.1|31748.1|31824.2|31792|31788.3|31741.7|670
1645636800000|2022-02-23 17:20:00|31798.3|31748.3|31787|31767|31811.3|31769.3|31783.6|31745.2|745
1645637100000|2022-02-23 17:25:00|31786.7|31766.7|31804|31784|31819.8|31786.5|31784.4|31749.7|678
1645637400000|2022-02-23 17:30:00|31803.9|31783.9|31796.2|31776.2|31816.3|31784.8|31785.1|31748.4|645
1645637700000|2022-02-23 17:35:00|31795.8|31775.8|31794.8|31774.8|31803.4|31783.4|31792.9|31772.9|486
1645638000000|2022-02-23 17:40:00|31794.7|31774.7|31805.9|31785.9|31825.8|31795.2|31794.7|31770.4|483
1645638300000|2022-02-23 17:45:00|31806.1|31786.1|31806.8|31786.8|31813.6|31787.9|31797.3|31759.9|572
1645638600000|2022-02-23 17:50:00|31805.9|31785.9|31830.3|31810.3|31848.1|31816.5|31804.9|31784.9|576
1645638900000|2022-02-23 17:55:00|31830.1|31810.1|31833.3|31783.3|31845.9|31812.3|31817.4|31780|525
1645639200000|2022-02-23 18:00:00|31833.9|31783.9|31836.4|31786.4|31840.7|31806.6|31818.8|31779.6|553
1645639500000|2022-02-23 18:05:00|31836.6|31786.6|31824.7|31804.7|31848.7|31814.1|31819.5|31773.1|699
1645639800000|2022-02-23 18:10:00|31824.9|31804.9|31824.3|31804.3|31840.1|31808.9|31818.2|31784.1|531
1645640100000|2022-02-23 18:15:00|31824.4|31804.4|31839.7|31789.7|31845|31809.4|31822.2|31786.1|480
1645640400000|2022-02-23 18:20:00|31839.2|31789.2|31848.7|31798.7|31848.9|31818.5|31824.3|31787.1|504
1645640700000|2022-02-23 18:25:00|31848.4|31798.4|31844.6|31794.6|31856.1|31822.2|31832.6|31789.2|583
1645641000000|2022-02-23 18:30:00|31844|31794|31841.1|31791.1|31848.2|31810|31830|31788.3|549
1645641300000|2022-02-23 18:35:00|31841.2|31791.2|31836.1|31786.1|31848.2|31809.8|31814.5|31779.7|511
1645641600000|2022-02-23 18:40:00|31833.9|31783.9|31834.3|31784.3|31850.5|31810.3|31820.2|31781.1|444
1645641900000|2022-02-23 18:45:00|31833.8|31783.8|31831|31781|31837.2|31806.7|31822.3|31773.9|474
1645642200000|2022-02-23 18:50:00|31830.5|31780.5|31846.8|31796.8|31847.6|31797.6|31828.3|31777.6|426
1645642500000|2022-02-23 18:55:00|31846.9|31796.9|31826.6|31806.6|31850.2|31810.4|31820.2|31782.2|524
1645642800000|2022-02-23 19:00:00|31837.5|31817.5|31863|31813|31866|31831.3|31830.6|31799.5|594
1645643100000|2022-02-23 19:05:00|31862.6|31812.6|31857.9|31807.9|31864.2|31814.2|31852.3|31802.3|514
1645643400000|2022-02-23 19:10:00|31858.3|31808.3|31868.9|31818.9|31871.7|31838.8|31848.4|31805|577
1645643700000|2022-02-23 19:15:00|31868.7|31818.7|31857.5|31837.5|31883.8|31848.3|31854.1|31818.7|515
1645644000000|2022-02-23 19:20:00|31857.2|31837.2|31888.1|31838.1|31896.4|31859.1|31854.6|31818|589
1645644300000|2022-02-23 19:25:00|31888.2|31838.2|31898.1|31878.1|31912.8|31883.8|31861.1|31830.6|537
1645644600000|2022-02-23 19:30:00|31898.7|31878.7|31932.2|31882.2|31940.3|31902.5|31885.6|31853.1|560
1645644900000|2022-02-23 19:35:00|31932.1|31882.1|31913.8|31893.8|31938|31903.6|31913.8|31879|481
1645645200000|2022-02-23 19:40:00|31930.6|31880.6|31925.1|31905.1|31939.5|31906|31919.7|31880.5|449
1645645500000|2022-02-23 19:45:00|31925.4|31905.4|31922.7|31902.7|31942.8|31907|31918.5|31883.4|616
1645645800000|2022-02-23 19:50:00|31923|31903|31919.4|31899.4|31927.6|31907.6|31914.3|31894.3|621
1645646100000|2022-02-23 19:55:00|31921|31901|31913.9|31893.9|31941.2|31906.8|31912.3|31888.3|656
1645646400000|2022-02-23 20:00:00|31914.7|31894.7|31915.2|31895.2|31934.6|31899.8|31909|31877|599
1645646700000|2022-02-23 20:05:00|31915.7|31895.7|31912.3|31892.3|31932|31895.7|31905.1|31874.3|499
1645647000000|2022-02-23 20:10:00|31912.2|31892.2|31914.1|31894.1|31938.1|31899.5|31907.4|31876.1|428
1645647300000|2022-02-23 20:15:00|31913.7|31893.7|31931.5|31881.5|31933.8|31898.6|31905.7|31874|615
1645647600000|2022-02-23 20:20:00|31931.7|31881.7|31928.7|31908.7|31948.6|31912.3|31910.5|31876|550
1645647900000|2022-02-23 20:25:00|31929|31909|31923.5|31903.5|31946|31910.7|31917.7|31890.2|511
1645648200000|2022-02-23 20:30:00|31923.2|31903.2|31925.6|31905.6|31947.7|31913.8|31921.8|31890.3|523
1645648500000|2022-02-23 20:35:00|31924.8|31904.8|31922.7|31902.7|31951.4|31917.3|31911.5|31877.6|607
1645648800000|2022-02-23 20:40:00|31922.8|31902.8|31922.7|31902.7|31943.5|31908.6|31922.4|31887.6|437
1645649100000|2022-02-23 20:45:00|31922.6|31902.6|31922.6|31902.6|31939.7|31904.8|31918.6|31884.7|447
1645649400000|2022-02-23 20:50:00|31921.8|31901.8|31940.9|31890.9|31943.9|31909.8|31921.6|31886.8|382
1645649700000|2022-02-23 20:55:00|31941|31891|31935.4|31885.4|31941.4|31907|31916.9|31885.3|528
1645650000000|2022-02-23 21:00:00|31935.3|31885.3|31936.6|31886.6|31939.8|31903.9|31911.5|31878.1|504
1645650300000|2022-02-23 21:05:00|31936.8|31886.8|31933.9|31883.9|31938.7|31903.6|31916.1|31878.7|409
1645650600000|2022-02-23 21:10:00|31930.5|31880.5|31932.7|31882.7|31936|31901.9|31913.3|31880.1|342
1645650900000|2022-02-23 21:15:00|31932.3|31882.3|31938.1|31888.1|31941.9|31904.9|31910|31880.9|479
1645651200000|2022-02-23 21:20:00|31938.2|31888.2|31932|31882|31940.2|31903.6|31918.2|31879.7|385
1645651500000|2022-02-23 21:25:00|31932.2|31882.2|31933.5|31883.5|31936|31901|31909.4|31873.4|494
1645651800000|2022-02-23 21:30:00|31933.2|31883.2|31938.4|31888.4|31943|31908.4|31918.8|31880.7|392
1645652100000|2022-02-23 21:35:00|31937.8|31887.8|32022|31946.1|32059.5|31962.6|31921.2|31883|598
1645652400000|2022-02-23 21:40:00|32015.6|31950.6|32019.9|31959|32066|31991.1|31977.6|31923.7|555
1645652700000|2022-02-23 21:45:00|32015.7|31955.1|32030|31967.3|32045.3|31972.7|31990.1|31898.6|707
1645653000000|2022-02-23 21:50:00|32032.8|31966.7|32023.3|31955.9|32042.1|31970.6|31986.2|31866.2|900
1645653300000|2022-02-23 21:55:00|32018.4|31962.6|32030.1|31920.7|32046.2|31962.6|31986.3|31877.1|700
1645653600000|2022-02-23 22:00:00|32030.4|31920.6|31988.7|31868.7|32038.5|31920.6|31986.9|31866.9|60
1645653900000|2022-02-23 22:05:00|31986.8|31866.8|31982.5|31862.5|31996.2|31876.2|31979.4|31859.4|142
1645654200000|2022-02-23 22:10:00|31980.8|31861.9|31990.5|31870.5|32007.2|31887.2|31980.2|31861.5|250
1645654500000|2022-02-23 22:15:00|31990.1|31870.1|31991.1|31871.1|32011|31891|31971.4|31853|320
1645654800000|2022-02-23 22:20:00|31991|31871|31990.4|31870.4|31997.8|31877.8|31985.4|31865.4|271
1645655100000|2022-02-23 22:25:00|31990.5|31870.5|31992|31872|31997.8|31877.8|31987.5|31867.5|193
1645655400000|2022-02-23 22:30:00|31991.9|31871.9|31996.1|31876.1|31996.3|31876.3|31989.2|31869.2|215
1645655700000|2022-02-23 22:35:00|31996.3|31876.3|31996.1|31876.1|31996.3|31876.3|31992.7|31872.7|162
1645656000000|2022-02-23 22:40:00|31995.8|31875.8|31996.3|31876.3|31998.9|31878.9|31991.2|31871.2|143
1645656300000|2022-02-23 22:45:00|31999|31879|31990.8|31870.8|31999|31879|31984.3|31864.3|210
1645656600000|2022-02-23 22:50:00|31990.7|31870.7|32002.1|31882.1|32019.7|31899.7|31979.6|31859.6|316
1645656900000|2022-02-23 22:55:00|32002|31882|32002.3|31882.3|32008.1|31888.1|31981|31861|299
1645657200000|2022-02-23 23:00:00|31997.9|31877.9|31940.2|31820.2|32008.7|31888.7|31940.1|31820.1|361
1645657500000|2022-02-23 23:05:00|31976.9|31856.9|31987.3|31867.3|31992.7|31872.7|31976.5|31856.5|232
1645657800000|2022-02-23 23:10:00|31986.7|31866.7|31987.5|31867.5|31996.8|31876.8|31982.6|31862.6|280
1645658100000|2022-02-23 23:15:00|31988|31868|31986.4|31866.4|31992.8|31872.8|31980.6|31860.6|245
1645658400000|2022-02-23 23:20:00|31987.9|31867.9|31983.7|31863.7|31996.8|31876.8|31979.2|31859.2|349
1645658700000|2022-02-23 23:25:00|31984|31864|31984.6|31864.6|31985.9|31865.9|31974.8|31854.8|300
1645659000000|2022-02-23 23:30:00|31985.1|31865.1|31988|31868|31990.9|31870.9|31981.6|31861.6|320
1645659300000|2022-02-23 23:35:00|31987.6|31867.6|31981.9|31861.9|31988.4|31868.4|31976.5|31856.5|308
1645659600000|2022-02-23 23:40:00|31981.8|31861.8|31986.5|31866.5|31990.7|31870.7|31975|31855|333
1645659900000|2022-02-23 23:45:00|31987|31867|31990.8|31870.8|31991.8|31871.8|31982|31862|286
1645660200000|2022-02-23 23:50:00|31991.1|31871.1|31997.9|31877.9|32001.3|31881.3|31983|31863|317
1645660500000|2022-02-23 23:55:00|31996|31876|31997|31877|32000.4|31880.4|31986.3|31866.5|316
1645660800000|2022-02-24 00:00:00|31996.9|31876.9|32019.6|31904.9|32022.8|31916|31996.2|31876.2|578
1645661100000|2022-02-24 00:05:00|32019.5|31902.1|32015.4|31921.8|32026.8|31936.9|31992.2|31899.5|457
1645661400000|2022-02-24 00:10:00|32014.9|31923|32009|31927|32027.7|31939.3|31986.7|31915.6|455
1645661700000|2022-02-24 00:15:00|32006|31929.3|32004.7|31935.6|32027|31942.8|31987.6|31915|457
1645662000000|2022-02-24 00:20:00|31996.9|31936.1|32004.9|31932.5|32027|31943.1|31991|31917|276
1645662300000|2022-02-24 00:25:00|32005.7|31932.1|32020|31938.6|32030|31945.5|31989.6|31914|474
1645662600000|2022-02-24 00:30:00|32020.3|31938.5|32021.6|31939.1|32029.5|31955.8|31995.2|31926|775
1645662900000|2022-02-24 00:35:00|32022.7|31937.2|32017|31949.9|32031.3|31959.6|32006.5|31931.9|597
1645663200000|2022-02-24 00:40:00|32020.9|31951.9|32016.5|31955.8|32034.4|31964.9|32007.6|31933.4|470
1645663500000|2022-02-24 00:45:00|32014.2|31956.7|32022.3|31959.8|32029.5|31965.3|32009.3|31940.7|472
1645663800000|2022-02-24 00:50:00|32022.6|31960.3|32035.3|31915.3|32038.2|31971.9|32013.7|31904.7|645
1645664100000|2022-02-24 00:55:00|32033.7|31915.8|32062.5|31942.5|32073.3|31953.3|32008.3|31910.3|628
1645664400000|2022-02-24 01:00:00|32067|31947|32043.4|31926.1|32069.8|31949.8|32029.4|31918.1|980
1645664700000|2022-02-24 01:05:00|32041.5|31928.3|32040.2|31932.7|32052.6|31947.7|32026.5|31922.8|899
1645665000000|2022-02-24 01:10:00|32036.7|31930.5|32041.8|31922|32048.9|31947.3|32025.8|31911.3|846
1645665300000|2022-02-24 01:15:00|32042.1|31922.3|32042.1|31922.1|32049.2|31942.6|32031.3|31917.8|933
1645665600000|2022-02-24 01:20:00|32041.8|31923.2|32033.9|31913.9|32046.1|31945.4|32028.4|31911.8|626
1645665900000|2022-02-24 01:25:00|32033.8|31913.8|32040.2|31931.1|32046.1|31939.8|32025.3|31909.1|673
1645666200000|2022-02-24 01:30:00|32039|31928.8|32032.6|31918.7|32046.8|31942.5|32024.9|31913.3|701
1645666500000|2022-02-24 01:35:00|32032.8|31917.8|32018.6|31935|32042.6|31940.8|32018.6|31908.3|563
1645666800000|2022-02-24 01:40:00|32033.8|31913.8|32031.5|31918.3|32041.5|31927.4|32021.7|31906.5|512
1645667100000|2022-02-24 01:45:00|32028.3|31920|32029.5|31911.1|32046.9|31943.8|32024.7|31910.7|684
1645667400000|2022-02-24 01:50:00|32029.6|31910.8|32014.3|31894.3|32033.5|31921.7|32009.1|31889.3|717
1645667700000|2022-02-24 01:55:00|32011.9|31891.9|32011.6|31891.6|32024.6|31925.8|32007.8|31889.1|657
1645668000000|2022-02-24 02:00:00|32010.5|31892.4|32024.2|31904.6|32028.4|31913.6|32009.8|31890.3|652
1645668300000|2022-02-24 02:05:00|32020.6|31900.6|32022.3|31902.3|32032.3|31932.2|32016.8|31897.9|638
1645668600000|2022-02-24 02:10:00|32022.2|31902.4|32036.9|31964.7|32060|31976.6|32019.2|31900|818
1645668900000|2022-02-24 02:15:00|32035.5|31966|32037.9|31963.2|32052.7|31978.4|32031.5|31947.5|877
1645669200000|2022-02-24 02:20:00|32036.9|31964.5|32042.2|31984.9|32050.7|32003.3|32023.3|31954.3|796
1645669500000|2022-02-24 02:25:00|32041.8|31984.1|32090.4|32014.2|32094|32018.4|32020.8|31979.3|684
1645669800000|2022-02-24 02:30:00|32090.9|31999.3|32075.1|32005.3|32093.9|32021.5|32070.1|31991|603
1645670100000|2022-02-24 02:35:00|32077.4|32004.9|32072.2|32004.6|32101.6|32028.9|32068.9|31981.6|527
1645670400000|2022-02-24 02:40:00|32073.7|32003.4|32082.4|32008|32085.3|32025.5|32069.2|32001.2|537
1645670700000|2022-02-24 02:45:00|32091|32008.6|32096.5|32017.4|32102.6|32027.5|32070.2|32000.9|473
1645671000000|2022-02-24 02:50:00|32096.2|32017.2|32120.1|32050.6|32147.9|32067.6|32089.8|32008.6|987
1645671300000|2022-02-24 02:55:00|32118.1|32050.8|32111.7|32050.8|32139.8|32079.8|32102.8|32035|915
1645671600000|2022-02-24 03:00:00|32120|32036|32105.3|32033.8|32121|32066.3|32085|32019|888
1645671900000|2022-02-24 03:05:00|32089.9|32035.8|32117.2|32071.4|32138.2|32085.7|32089.2|32021|922
1645672200000|2022-02-24 03:10:00|32115.7|32071.8|32120|32070|32138|32084.9|32099.7|32050.1|868
1645672500000|2022-02-24 03:15:00|32102.9|32061.6|32119.8|32062.9|32138|32078.6|32098|32046.4|790
1645672800000|2022-02-24 03:20:00|32120.6|32059.7|32143.1|32091.4|32158.5|32105.8|32105.7|32047|851
1645673100000|2022-02-24 03:25:00|32142.6|32090.4|32155.5|32105.1|32175|32122.5|32141|32075.7|862
1645673400000|2022-02-24 03:30:00|32154.6|32104.2|32168.2|32114.7|32186|32134|32151.3|32084|868
1645673700000|2022-02-24 03:35:00|32170.3|32113.3|32189|32139|32210.4|32169.5|32157.1|32102.7|768
1645674000000|2022-02-24 03:40:00|32183.4|32145.8|32284.2|32210.2|32348.4|32228.4|32177.4|32124.9|865
1645674300000|2022-02-24 03:45:00|32244|32202.4|32225.8|32128.1|32387|32267|32207.5|32089.1|963
1645674600000|2022-02-24 03:50:00|32224.2|32125.9|32263.1|32191.1|32292|32197.7|32222.6|32125.9|885
1645674900000|2022-02-24 03:55:00|32254.3|32175.8|32292|32204|32300|32223|32242.9|32165.7|867
1645675200000|2022-02-24 04:00:00|32291|32203|32256.4|32211.9|32298|32233.7|32248.9|32183.7|860
1645675500000|2022-02-24 04:05:00|32267|32225.6|32285.6|32240.2|32335|32276.2|32256.4|32182|810
1645675800000|2022-02-24 04:10:00|32290.1|32241.1|32354.8|32290.8|32389.1|32305.9|32285.1|32239.6|985
1645676100000|2022-02-24 04:15:00|32356.1|32301.1|32417.7|32342.9|32454|32380.1|32350.5|32286|1025
1645676400000|2022-02-24 04:20:00|32407.2|32334.1|32385.1|32332|32444|32361.6|32377.9|32303.9|911
1645676700000|2022-02-24 04:25:00|32378.6|32332.5|32398.5|32327.9|32410|32347.1|32350|32273|841
1645677000000|2022-02-24 04:30:00|32400.8|32320.2|32378.9|32326.3|32460|32367.8|32375|32299.4|889
1645677300000|2022-02-24 04:35:00|32394|32340|32395.7|32333.4|32446|32348|32372.7|32318.9|756
1645677600000|2022-02-24 04:40:00|32403.7|32330.6|32401|32344|32409.2|32351.5|32378.8|32316.1|790
1645677900000|2022-02-24 04:45:00|32401.3|32341|32418.4|32351.9|32471|32366.5|32382.1|32322|734
1645678200000|2022-02-24 04:50:00|32417.6|32351|32436|32326|32471|32359.7|32382.3|32303.7|907
1645678500000|2022-02-24 04:55:00|32383.6|32306.8|32364.3|32296.4|32435|32343.1|32346.4|32275|993
1645678800000|2022-02-24 05:00:00|32365.1|32303.3|32348.4|32294.8|32411|32328.7|32346|32287|993
1645679100000|2022-02-24 05:05:00|32353|32296.1|32378.1|32335.3|32423.7|32358.6|32341.9|32286.2|917
1645679400000|2022-02-24 05:10:00|32379.1|32335|32368.3|32284.3|32435.5|32348|32294.9|32174.9|768
1645679700000|2022-02-24 05:15:00|32374.9|32286.1|32376.4|32267.8|32418|32320|32353.4|32254.7|796
1645680000000|2022-02-24 05:20:00|32362|32291.7|32402.8|32352.8|32453|32370.5|32354.9|32264.3|842
1645680300000|2022-02-24 05:25:00|32402.9|32359.8|32399.1|32325.2|32467|32368.3|32343.9|32223.9|985
1645680600000|2022-02-24 05:30:00|32406.7|32326.1|32423.9|32336.8|32464.5|32345|32390.4|32305.5|990
1645680900000|2022-02-24 05:35:00|32424|32326.8|32451.2|32370.6|32481|32388.6|32406.2|32306.3|979
1645681200000|2022-02-24 05:40:00|32456.1|32373.6|32433.6|32349.9|32487|32386.5|32414.6|32343.9|891
1645681500000|2022-02-24 05:45:00|32433.9|32350.2|32476.7|32420.8|32514|32429|32387.3|32313.2|884
1645681800000|2022-02-24 05:50:00|32472.5|32418.9|32368|32297.2|32520.5|32429.9|32354.8|32288.6|943
1645682100000|2022-02-24 05:55:00|32368.1|32296|32445.1|32325.1|32499|32379|32350.5|32291.5|944
1645682400000|2022-02-24 06:00:00|32439.7|32319.7|32410.4|32336.4|32461.5|32359.5|32407.6|32298.1|863
1645682700000|2022-02-24 06:05:00|32413.9|32336|32403.4|32325.5|32446|32350.3|32401|32304.6|699
1645683000000|2022-02-24 06:10:00|32404.6|32325.7|32433.4|32316.7|32443|32350|32401|32305|796
1645683300000|2022-02-24 06:15:00|32438.4|32334.2|32413.8|32293.8|32442|32352.9|32403|32291.3|957
1645683600000|2022-02-24 06:20:00|32412.6|32330.2|32400.7|32329.1|32437.7|32353|32390|32295.5|854
1645683900000|2022-02-24 06:25:00|32403.2|32322.6|32383|32345.1|32413.1|32347.4|32376.8|32308.9|732
1645684200000|2022-02-24 06:30:00|32389|32331|32456|32374|32459|32398.2|32380.7|32330|850
1645684500000|2022-02-24 06:35:00|32459|32377|32419.5|32369.5|32463|32401.5|32412|32362.5|823
1645684800000|2022-02-24 06:40:00|32419.6|32369.6|32461.9|32407|32488.2|32429.3|32413.8|32363|643
1645685100000|2022-02-24 06:45:00|32462|32406.8|32594.7|32474.7|32615.8|32495.8|32454.2|32382.1|848
1645685400000|2022-02-24 06:50:00|32598.1|32478.1|32582.2|32495.3|32641|32526.4|32505|32400.1|988
1645685700000|2022-02-24 06:55:00|32583.5|32495.2|32551.4|32487.7|32601.7|32500.5|32549.2|32460.5|844
1645686000000|2022-02-24 07:00:00|32550.6|32488.7|32537.1|32489|32588.4|32507.4|32524|32453|993
1645686300000|2022-02-24 07:05:00|32545.9|32492.7|32525.6|32475.6|32577|32527.8|32513.7|32457.5|1057
1645686600000|2022-02-24 07:10:00|32533.1|32483.1|32518|32468|32548.5|32488.9|32503.2|32436.7|1049
1645686900000|2022-02-24 07:15:00|32519.7|32469.7|32618.8|32554|32647|32570.3|32502.3|32428.9|974
1645687200000|2022-02-24 07:20:00|32622.4|32551.4|32697.7|32632.4|32728.5|32639.5|32564.2|32481.3|1066
1645687500000|2022-02-24 07:25:00|32699.3|32625.6|32709.6|32659.6|32738|32681.4|32655|32535|971
1645687800000|2022-02-24 07:30:00|32709.7|32659.7|32690|32640|32751|32698|32657.2|32611.2|940
1645688100000|2022-02-24 07:35:00|32691.6|32641.6|32651.2|32613.2|32733.1|32683.1|32648.1|32604.7|1021
1645688400000|2022-02-24 07:40:00|32650.3|32612.2|32657.1|32607.1|32673.8|32634.4|32642.1|32600.2|857
1645688700000|2022-02-24 07:45:00|32655.1|32605.1|32615|32562|32662|32612|32609.2|32559|860
1645689000000|2022-02-24 07:50:00|32613.3|32563.3|32489.8|32430.9|32622.5|32572.5|32453|32401.6|975
1645689300000|2022-02-24 07:55:00|32496.6|32429.6|32441.5|32400.3|32497|32436.5|32435.3|32392.5|906
1645689600000|2022-02-24 08:00:00|32437.2|32396.6|32389|32344.1|32462.1|32422.9|32384.4|32299.9|847
1645689900000|2022-02-24 08:05:00|32385.5|32344.5|32382.1|32332.1|32441|32382.8|32361.7|32316.8|818
1645690200000|2022-02-24 08:10:00|32384.7|32334.7|32286.5|32246.1|32388.8|32338.8|32270|32223.7|792
1645690500000|2022-02-24 08:15:00|32292.4|32242.4|32315.2|32265.2|32321.6|32276.8|32276.3|32230.2|1021
1645690800000|2022-02-24 08:20:00|32316.6|32266.6|32318.2|32268.2|32334.6|32284.6|32282.4|32239.3|1020
1645691100000|2022-02-24 08:25:00|32317.2|32267.2|32408.3|32318.5|32425.9|32339.6|32264|32208.2|1054
1645691400000|2022-02-24 08:30:00|32413.3|32311.3|32389.4|32339.4|32441|32388.4|32373|32311.3|1104
1645691700000|2022-02-24 08:35:00|32391.2|32341.2|32475.3|32431.1|32478|32434.6|32386.6|32336.6|1051
1645692000000|2022-02-24 08:40:00|32479.9|32431.9|32489|32450|32502.3|32455|32461.1|32413.8|952
1645692300000|2022-02-24 08:45:00|32493.1|32443.1|32524.4|32452.3|32549.5|32491.7|32463.3|32425.1|885
1645692600000|2022-02-24 08:50:00|32532.5|32451|32507.2|32457.2|32544.5|32488.6|32480.3|32423.5|940
1645692900000|2022-02-24 08:55:00|32506.4|32456.4|32506.7|32456.7|32521.2|32472.2|32483.8|32447.7|890
1645693200000|2022-02-24 09:00:00|32517.9|32467.9|32485.3|32435.3|32539.5|32489.5|32458.4|32411.5|985
1645693500000|2022-02-24 09:05:00|32481.7|32431.7|32417.6|32375.2|32512.4|32462.4|32413.1|32360.8|992
1645693800000|2022-02-24 09:10:00|32418.9|32380.5|32462.1|32412.1|32472.2|32424.5|32411.1|32359|925
1645694100000|2022-02-24 09:15:00|32463.1|32413.1|32459.3|32439.3|32479.5|32443.9|32442.9|32404.4|845
1645694400000|2022-02-24 09:20:00|32460.5|32440.5|32456.1|32406.1|32487.6|32451.6|32435.2|32396.7|817
1645694700000|2022-02-24 09:25:00|32455.9|32405.9|32460|32410|32478.5|32436.7|32433.3|32397.5|870
1645695000000|2022-02-24 09:30:00|32464.7|32414.7|32465.5|32415.5|32475.4|32432.5|32432|32387.2|909
1645695300000|2022-02-24 09:35:00|32464.3|32414.3|32528.7|32478.7|32534.2|32484.6|32454.6|32412|876
1645695600000|2022-02-24 09:40:00|32527.2|32477.2|32524.1|32474.1|32543.7|32508.8|32510.8|32463.2|918
1645695900000|2022-02-24 09:45:00|32523.1|32473.1|32535.8|32515.8|32566|32517.6|32494|32462.6|780
1645696200000|2022-02-24 09:50:00|32551.8|32501.8|32534.8|32484.8|32572|32526|32532.4|32484.8|938
1645696500000|2022-02-24 09:55:00|32532.4|32482.4|32538.6|32488.6|32573.2|32526.8|32525.1|32477.3|985
1645696800000|2022-02-24 10:00:00|32538.5|32488.5|32599.8|32549.8|32602.4|32565.3|32529.8|32479.8|1041
1645697100000|2022-02-24 10:05:00|32599.1|32549.1|32587.5|32537.5|32608|32565.5|32540.4|32506.3|1012
1645697400000|2022-02-24 10:10:00|32588.6|32538.6|32605|32559.7|32613.1|32568.9|32573.6|32535.5|893
1645697700000|2022-02-24 10:15:00|32601|32560.4|32672.3|32622.3|32675.3|32634.2|32599.6|32555.7|997
1645698000000|2022-02-24 10:20:00|32674.1|32624.1|32717.8|32667.8|32752.1|32702.1|32662.6|32612.6|1010
1645698300000|2022-02-24 10:25:00|32719.5|32669.5|32715.2|32695.2|32737.2|32699.5|32695.3|32652.9|936
1645698600000|2022-02-24 10:30:00|32735.5|32685.5|32772.5|32722.5|32804.9|32754.9|32715.6|32681.8|945
1645698900000|2022-02-24 10:35:00|32778.6|32728.6|32828|32778|32840.6|32786.9|32763.8|32720.1|833
1645699200000|2022-02-24 10:40:00|32823|32782|32795.1|32745.1|32836.2|32789.7|32777.6|32731.7|863
1645699500000|2022-02-24 10:45:00|32789|32741|32793|32743|32813|32763|32775.3|32731.4|867
1645699800000|2022-02-24 10:50:00|32791.8|32741.8|32775.9|32725.9|32799|32751.4|32746.9|32692|954
1645700100000|2022-02-24 10:55:00|32773.9|32723.9|32769|32719|32797.9|32751.2|32746|32696|932
1645700400000|2022-02-24 11:00:00|32770.9|32720.9|32788.5|32739.4|32788.8|32742|32751.6|32700.3|777
1645700700000|2022-02-24 11:05:00|32775.9|32737.2|32794.5|32744.5|32807.7|32759.2|32766.3|32719.5|824
1645701000000|2022-02-24 11:10:00|32794.7|32744.7|32807.9|32757.9|32839|32782.6|32780.4|32736.1|988
1645701300000|2022-02-24 11:15:00|32810|32760|32858.5|32808.5|32876.5|32826.5|32806.7|32756.7|944
1645701600000|2022-02-24 11:20:00|32840.6|32820.6|32855.6|32815.1|32880.2|32832.9|32819.5|32769.5|933
1645701900000|2022-02-24 11:25:00|32864.2|32814.2|32874.2|32824.2|32896.6|32846.6|32847.3|32801.8|984
1645702200000|2022-02-24 11:30:00|32873.9|32823.9|32864.8|32814.8|32875|32837.2|32844.3|32798.5|839
1645702500000|2022-02-24 11:35:00|32866.9|32816.9|32859.4|32809.4|32887.6|32845.5|32840.5|32797.5|908
1645702800000|2022-02-24 11:40:00|32857|32807|32803.7|32753.7|32866.5|32821.4|32787|32746.5|1008
1645703100000|2022-02-24 11:45:00|32800.7|32750.7|32787.8|32737.8|32813|32775.4|32783.1|32733.1|959
1645703400000|2022-02-24 11:50:00|32788|32738|32764.5|32714.5|32799.6|32762.3|32759.5|32712|971
1645703700000|2022-02-24 11:55:00|32763.4|32713.4|32760.3|32710.3|32776.4|32733.9|32745.3|32697.2|929
1645704000000|2022-02-24 12:00:00|32763.8|32711.3|32790.8|32740.8|32804.8|32768.2|32752.2|32703.8|976
1645704300000|2022-02-24 12:05:00|32789.5|32739.5|32812.4|32792.4|32829.3|32793.9|32776.2|32738.9|949
1645704600000|2022-02-24 12:10:00|32812.8|32792.8|32829.3|32779.3|32833.4|32796.1|32782.3|32737.9|987
1645704900000|2022-02-24 12:15:00|32829.9|32779.9|32826.9|32787.2|32844|32812|32803.5|32760.5|933
1645705200000|2022-02-24 12:20:00|32822.3|32802.3|32870.5|32820.5|32873.8|32839.2|32792.4|32722.6|789
1645705500000|2022-02-24 12:25:00|32869.7|32819.7|32875.5|32855.5|32900.5|32866.1|32855.8|32812.4|967
1645705800000|2022-02-24 12:30:00|32888.8|32838.8|32883.9|32863.9|32901.5|32868|32856.3|32820.8|863
1645706100000|2022-02-24 12:35:00|32883.6|32863.6|32908.1|32858.1|32924.7|32886.8|32878.4|32840.6|911
1645706400000|2022-02-24 12:40:00|32905.7|32855.7|32942.6|32892.6|32965.5|32923.2|32899.4|32851.9|930
1645706700000|2022-02-24 12:45:00|32949.5|32899.5|33026.9|32976.9|33048.7|32997.7|32943|32893.8|953
1645707000000|2022-02-24 12:50:00|33026.8|32976.8|33027.1|33007.1|33049|33011.5|33009.3|32972.9|937
1645707300000|2022-02-24 12:55:00|33041.9|32991.9|33047.1|33027.1|33070.6|33036.4|33017.1|32981.7|901
1645707600000|2022-02-24 13:00:00|33046.9|33026.9|33012.5|32962.5|33056.5|33026.9|32991|32932.3|1045
1645707900000|2022-02-24 13:05:00|33012.4|32962.4|33009.3|32959.3|33027|32979.8|32979|32934|979
1645708200000|2022-02-24 13:10:00|33016|32966|33045.4|32995.4|33061.6|33019.5|32981.4|32942|1012
1645708500000|2022-02-24 13:15:00|33045.5|32995.5|33028.6|32978.6|33066.3|33019|33011.3|32965|934
1645708800000|2022-02-24 13:20:00|33028.1|32978.1|33040.2|32990.2|33081.2|33031.2|33021.9|32968|971
1645709100000|2022-02-24 13:25:00|33040.9|32990.9|33033.6|32989.6|33059|32999.7|33005|32944|999
1645709400000|2022-02-24 13:30:00|33031|32987.8|33019.7|32969.7|33052.2|33008.3|32994.2|32948.9|1066
1645709700000|2022-02-24 13:35:00|33016.3|32966.3|33012.5|32962.5|33027.1|32987.1|32994.3|32954.6|1055
1645710000000|2022-02-24 13:40:00|33013.2|32963.2|33055.7|33012.1|33064.4|33018.2|32997.3|32961.5|955
1645710300000|2022-02-24 13:45:00|33056.1|33008.3|33061.6|33011.6|33074|33034|33039.1|32988|995
1645710600000|2022-02-24 13:50:00|33062.4|33012.4|33138.8|33088.8|33143|33101|33057|33005|957
1645710900000|2022-02-24 13:55:00|33140|33090|33146.1|33096.1|33189.5|33149.1|33119.5|33081.5|967
1645711200000|2022-02-24 14:00:00|33146.9|33096.9|33140.2|33090.2|33165|33125.2|33109.6|33072|970
1645711500000|2022-02-24 14:05:00|33140.4|33090.4|33128.4|33078.4|33168|33129.7|33112.9|33067.7|1001
1645711800000|2022-02-24 14:10:00|33113.3|33093.3|33147.4|33097.4|33153.8|33118|33113.3|33069.3|982
1645712100000|2022-02-24 14:15:00|33141|33097|33197.2|33147.2|33229|33180.7|33134.9|33094|996
1645712400000|2022-02-24 14:20:00|33199.1|33149.1|33205.5|33155.5|33228.8|33183|33185.4|33134.3|1007
1645712700000|2022-02-24 14:25:00|33205.3|33155.3|33171.7|33126.5|33220.4|33173.3|33164.1|33079.5|824
1645713000000|2022-02-24 14:30:00|33170.9|33130|33195.8|33145.8|33216.5|33168.7|33162.9|33113.3|747
1645713300000|2022-02-24 14:35:00|33191.9|33141.9|33149.9|33099.9|33212.8|33170.9|33144.3|33096.1|748
1645713600000|2022-02-24 14:40:00|33153.3|33103.3|33187.6|33137.6|33212.1|33162.1|33146.4|33100.1|798
1645713900000|2022-02-24 14:45:00|33189.3|33139.3|33220.2|33170.2|33240.6|33197|33186.1|33139.3|827
1645714200000|2022-02-24 14:50:00|33221.1|33171.1|33214.6|33164.6|33225.6|33181|33179.3|33141.5|979
1645714500000|2022-02-24 14:55:00|33213.3|33163.3|33207|33157|33218|33168.6|33169.5|33119.5|1004
1645714800000|2022-02-24 15:00:00|33209.7|33159.7|33231.9|33181.9|33236.1|33186.1|33198|33148|971
1645715100000|2022-02-24 15:05:00|33231.2|33181.2|33215|33172|33265.1|33216|33201|33143.7|1063
1645715400000|2022-02-24 15:10:00|33224.9|33174.9|33234|33184|33263|33219.1|33197.3|33153|972
1645715700000|2022-02-24 15:15:00|33234.2|33184.2|33282.3|33232.3|33291|33244.6|33219.1|33171.9|994
1645716000000|2022-02-24 15:20:00|33281.7|33231.7|33289.9|33239.9|33293|33250.5|33253.2|33217.9|966
1645716300000|2022-02-24 15:25:00|33289|33239|33345.6|33295.6|33360|33308|33269.9|33231.8|938
1645716600000|2022-02-24 15:30:00|33346.1|33296.1|33343.4|33293.4|33373.6|33323.6|33324.3|33282.9|984
1645716900000|2022-02-24 15:35:00|33336.4|33297|33348|33298|33361.7|33311.7|33334.7|33291.4|964
1645717200000|2022-02-24 15:40:00|33349.8|33299.8|33364.3|33314.3|33372.6|33325.1|33338.9|33292.9|987
1645717500000|2022-02-24 15:45:00|33365.2|33315.2|33351.3|33331.3|33388.8|33345.6|33348.9|33302.3|1054
1645717800000|2022-02-24 15:50:00|33368|33318|33408.8|33358.8|33441.4|33380.4|33352|33318|892
1645718100000|2022-02-24 15:55:00|33408.9|33358.9|33396.4|33346.4|33417.4|33368.8|33365.8|33318.8|1074
1645718400000|2022-02-24 16:00:00|33397.4|33347.4|33393.9|33343.9|33429.1|33386|33356.5|33305.4|1119
1645718700000|2022-02-24 16:05:00|33394.7|33344.7|33312|33262|33401|33356.1|33294.9|33243.4|1155
1645719000000|2022-02-24 16:10:00|33314.4|33264.4|33380.4|33304.4|33380.4|33307.8|33268.8|33220.7|1096
1645719300000|2022-02-24 16:15:00|33354.7|33296.6|33330.2|33268|33390.2|33306.2|33278.1|33225.1|1068
1645719600000|2022-02-24 16:20:00|33335.3|33268.7|33332.3|33287.4|33397|33324.2|33306.7|33205.6|989
1645719900000|2022-02-24 16:25:00|33332.6|33289.1|33341.1|33303.5|33352.3|33313.4|33299.7|33255.4|1052
1645720200000|2022-02-24 16:30:00|33347|33297|33332.7|33282.7|33360.3|33320|33315|33276.2|817
1645720500000|2022-02-24 16:35:00|33331.6|33281.6|33354.2|33304.2|33358.6|33310|33311.1|33264.2|959
1645720800000|2022-02-24 16:40:00|33353|33303|33346.2|33306.8|33385.5|33348.3|33335.4|33291.9|871
1645721100000|2022-02-24 16:45:00|33347.2|33307.8|33368.1|33320|33371.1|33322|33328.4|33272.6|914
1645721400000|2022-02-24 16:50:00|33364.4|33321.8|33345.7|33295.7|33405.3|33323.9|33332.8|33271.5|870
1645721700000|2022-02-24 16:55:00|33347|33297|33321.6|33301.6|33372.2|33330.7|33319.6|33272.9|939
1645722000000|2022-02-24 17:00:00|33320.8|33300.8|33310.4|33250|33335.2|33300.8|33287.1|33213|858
1645722300000|2022-02-24 17:05:00|33312.1|33250.1|33294.7|33211.9|33374.5|33301.5|33294.7|33183.9|798
1645722600000|2022-02-24 17:10:00|33302.9|33198.3|33289.3|33214.9|33316.8|33228|33231|33162.4|903
1645722900000|2022-02-24 17:15:00|33288.4|33215.7|33337|33239.4|33344|33243|33260.4|33186.4|812
1645723200000|2022-02-24 17:20:00|33330.8|33210.8|33336.1|33216.1|33362.5|33247.8|33289.7|33197.5|864
1645723500000|2022-02-24 17:25:00|33325.5|33222.6|33205.7|33137.6|33338.1|33224.5|33197.1|33108.7|938
1645723800000|2022-02-24 17:30:00|33205.8|33137.8|33190.9|33070.9|33232|33147.5|33168|33063|961
1645724100000|2022-02-24 17:35:00|33205.8|33085.8|33206.6|33086.6|33222.3|33102.3|33174.6|33068.9|852
1645724400000|2022-02-24 17:40:00|33218|33098|33161.7|33093.1|33231|33111|33156.6|33069.7|829
1645724700000|2022-02-24 17:45:00|33159|33097.4|33177.9|33107.1|33205.8|33119|33147.2|33072.3|922
1645725000000|2022-02-24 17:50:00|33177.2|33105.5|33174|33108|33189.2|33119.7|33151.2|33079.3|929
1645725300000|2022-02-24 17:55:00|33175|33109|33190.3|33133.3|33254.3|33140|33165.8|33098.7|926
1645725600000|2022-02-24 18:00:00|33201.6|33132.4|33217.9|33148.1|33230.2|33161.5|33187.5|33113|900
1645725900000|2022-02-24 18:05:00|33223|33154.2|33196.3|33145.7|33227|33159.7|33167.4|33114|898
1645726200000|2022-02-24 18:10:00|33196.7|33147.2|33185.4|33108.9|33217.5|33150.8|33159.4|33094|890
1645726500000|2022-02-24 18:15:00|33185.5|33104.5|33175.9|33098.9|33211.9|33127.5|33154|33085.2|742
1645726800000|2022-02-24 18:20:00|33172.4|33100.3|33196.9|33123|33210.9|33126.7|33157.9|33083.3|849
1645727100000|2022-02-24 18:25:00|33195.9|33124.2|33191|33108|33209.9|33126.9|33162.5|33090|804
1645727400000|2022-02-24 18:30:00|33186.1|33111.1|33185.9|33112.6|33208.6|33121|33161.4|33092|788
1645727700000|2022-02-24 18:35:00|33185.7|33111.8|33171|33097.9|33206.9|33116.5|33150|33082.6|849
1645728000000|2022-02-24 18:40:00|33171.2|33102.7|33160|33089.1|33181.9|33112.2|33139.3|33069|799
1645728300000|2022-02-24 18:45:00|33156.3|33090.4|33135.4|33054.3|33175|33098|33116.5|33042|1026
1645728600000|2022-02-24 18:50:00|33134.7|33054.7|33083.3|32963.3|33151.4|33057.4|33060.2|32940.2|975
1645728900000|2022-02-24 18:55:00|33081.9|32961.9|33150.2|33030.2|33155|33035|33054.7|32934.7|795
1645729200000|2022-02-24 19:00:00|33150.9|33030.9|33129.8|33009.8|33194|33074|33109.6|33007.8|865
1645729500000|2022-02-24 19:05:00|33130.2|33010.2|33165.7|33045.7|33181|33061|33098.8|32998.4|881
1645729800000|2022-02-24 19:10:00|33165.3|33045.3|33126.5|33006.5|33174.5|33054.5|33097.9|32977.9|1059
1645730100000|2022-02-24 19:15:00|33125.4|33005.4|33112.2|33001.5|33139.8|33026.6|33090.8|32985.7|969
1645730400000|2022-02-24 19:20:00|33114.5|33003.3|33120.7|33018|33180.6|33060.6|33093.7|32996.5|955
1645730700000|2022-02-24 19:25:00|33131.6|33012.1|33123.5|33003.5|33140|33029.5|33080|32960|755
1645731000000|2022-02-24 19:30:00|33116.5|32996.5|33083.2|32963.2|33125|33005|33080.5|32960.6|587
1645731300000|2022-02-24 19:35:00|33083.4|32963.4|33020.2|32900.2|33096.7|32986.2|33010.7|32891.2|898
1645731600000|2022-02-24 19:40:00|33026.3|32906.3|32977|32857|33081.1|32961.1|32916.7|32821.8|1011
1645731900000|2022-02-24 19:45:00|32976.6|32856.6|33005.7|32885.7|33041.5|32921.5|32962.2|32842.2|822
1645732200000|2022-02-24 19:50:00|33005|32885|33023.6|32903.6|33059.4|32939.4|32997.2|32877.2|888
1645732500000|2022-02-24 19:55:00|33023.4|32903.4|33070.8|32950.8|33100.9|32980.9|33021|32901|958
1645732800000|2022-02-24 20:00:00|33069.8|32949.8|33105.1|32985.1|33127.9|33026.4|33056.6|32936.6|818
1645733100000|2022-02-24 20:05:00|33108.1|32988.1|33079.7|32959.7|33123.9|33013.6|33057.8|32937.8|848
1645733400000|2022-02-24 20:10:00|33077|32957|33045|32926.2|33093.6|32986.5|33034.2|32914.2|875
1645733700000|2022-02-24 20:15:00|33041.5|32927.2|33017.8|32897.8|33057.6|32950.1|33010.9|32890.9|748
1645734000000|2022-02-24 20:20:00|33017.9|32897.9|33034|32914|33041.8|32941.2|33007.5|32887.5|621
1645734300000|2022-02-24 20:25:00|33036.4|32916.4|33029.8|32909.8|33050.6|32946.7|32973.2|32865.5|856
1645734600000|2022-02-24 20:30:00|33027.4|32907.4|33020.1|32900.1|33043.9|32939.1|32995.5|32875.5|964
1645734900000|2022-02-24 20:35:00|33017.1|32899.3|32981.9|32861.9|33044.6|32944.1|32971.2|32851.2|939
1645735200000|2022-02-24 20:40:00|32995.1|32875.1|32956.3|32836.3|32998.5|32878.5|32939.3|32819.3|253
1645735500000|2022-02-24 20:45:00|32968.9|32848.9|32983.8|32863.8|32994.8|32874.8|32962.1|32842.1|188
1645735800000|2022-02-24 20:50:00|32982.7|32862.7|32991|32871|32998.2|32878.2|32947.4|32827.4|586
1645736100000|2022-02-24 20:55:00|32986.3|32866.3|32948.9|32828.9|33023.3|32903.3|32948.9|32828.9|749
1645736400000|2022-02-24 21:00:00|32925.8|32805.8|32791.5|32749.9|32925.8|32805.8|32785.1|32711|641
1645736700000|2022-02-24 21:05:00|32814.1|32735.4|32783.6|32744|32816.2|32751.9|32779.7|32699|494
1645737000000|2022-02-24 21:10:00|32786.7|32736.7|32825.4|32777|32840.9|32780|32782.8|32712.9|504
1645737300000|2022-02-24 21:15:00|32827.6|32771.5|32838.1|32776.5|32848.3|32789.6|32816.7|32733|537
1645737600000|2022-02-24 21:20:00|32823|32777|32842.9|32777.6|32848.2|32790.4|32820|32741|374
1645737900000|2022-02-24 21:25:00|32843.5|32781.1|32838.8|32773.3|32844.8|32786.8|32816.7|32732|428
1645738200000|2022-02-24 21:30:00|32842.2|32774.5|32873.4|32762.4|32879.8|32779.5|32818|32737|418
1645738500000|2022-02-24 21:35:00|32873.6|32758|32870.8|32763.5|32889|32788.2|32844.5|32735.2|326
1645738800000|2022-02-24 21:40:00|32871.9|32785|32874.3|32775.4|32897.2|32790.4|32848.2|32740.7|333
1645739100000|2022-02-24 21:45:00|32879.4|32773.5|32860.6|32752.6|32908.5|32788.5|32793.4|32673.4|311
1645739400000|2022-02-24 21:50:00|32867.2|32770.3|32777.7|32657.7|32896.8|32783.9|32730.3|32610.3|342
1645739700000|2022-02-24 21:55:00|32738.8|32627.8|32905.2|32785.2|32938.8|32818.8|32738.8|32627.8|315
1645740000000|2022-02-24 22:00:00|32904.8|32785.6|32915.4|32795.4|32940.3|32820.3|32904.8|32785.6|24
1645740300000|2022-02-24 22:05:00|32916.6|32796.6|32905.3|32785.3|32921.9|32801.9|32905.3|32785.3|35
1645740600000|2022-02-24 22:10:00|32896.9|32776.9|32891.3|32771.3|32925.5|32805.5|32891.3|32771.3|140
1645741800000|2022-02-24 22:30:00|32812.7|32692.7|32812.9|32692.9|32815.3|32695.3|32798.6|32678.6|77
1645742100000|2022-02-24 22:35:00|32803.9|32683.9|32793.3|32673.3|32810.1|32690.1|32793.3|32673.3|308
1645742400000|2022-02-24 22:40:00|32794.6|32674.6|32805.1|32685.1|32805.5|32685.5|32789|32669|272
1645742700000|2022-02-24 22:45:00|32818.1|32698.1|32802.9|32682.9|32818.1|32698.1|32795.8|32675.8|145
1645743000000|2022-02-24 22:50:00|32804.2|32684.2|32805.3|32685.3|32814.2|32694.2|32800.3|32680.3|104
1645743300000|2022-02-24 22:55:00|32805.5|32685.5|32813.4|32693.4|32822.2|32702.2|32801.4|32681.4|170
1645743600000|2022-02-24 23:00:00|32811.2|32691.2|32811.2|32691.2|32811.2|32691.2|32811.2|32691.2|1
1645749300000|2022-02-25 00:35:00|32882.1|32762.1|32843.7|32723.7|32882.1|32762.1|32824.8|32704.8|322
1645749600000|2022-02-25 00:40:00|32843.8|32723.8|32841.2|32721.2|32854.9|32734.9|32829.8|32709.8|430
1645749900000|2022-02-25 00:45:00|32841.4|32721.4|32826.6|32706.6|32849|32729|32811.1|32691.1|418
1645750200000|2022-02-25 00:50:00|32825.4|32705.4|32833.1|32715.2|32854.2|32735.5|32819.2|32699.2|793
1645750500000|2022-02-25 00:55:00|32842.3|32736.6|32838.8|32718.8|32863.7|32754.1|32819.5|32699.5|605
1645750800000|2022-02-25 01:00:00|32837.2|32717.2|32856|32739.8|32865.4|32748.9|32822|32702|760
1645751100000|2022-02-25 01:05:00|32867.1|32751|32838.3|32729.1|32873.9|32755.6|32833|32713|829
1645751400000|2022-02-25 01:10:00|32838.9|32730.3|32828.3|32722.2|32860.8|32757.3|32813.5|32693.5|802
1645751700000|2022-02-25 01:15:00|32831.6|32719.5|32834.4|32714.4|32839.6|32737.7|32809|32689|771
1645752000000|2022-02-25 01:20:00|32832.3|32712.3|32846.6|32731.2|32855.4|32740.9|32802.5|32682.5|800
1645752300000|2022-02-25 01:25:00|32847.9|32728.7|32845.2|32725.2|32865.1|32745.1|32830.5|32710.5|911
1645752600000|2022-02-25 01:30:00|32847.6|32727.6|32846.3|32726.3|32863.4|32749.5|32824|32704|929
1645752900000|2022-02-25 01:35:00|32845.3|32727.7|32839.6|32724.7|32866.7|32760|32831.5|32711.5|821
1645753200000|2022-02-25 01:40:00|32839.1|32726|32845.2|32725.2|32855.6|32745|32822.5|32702.5|834
1645753500000|2022-02-25 01:45:00|32839.7|32724.1|32854.1|32734.1|32873.9|32753.9|32828.5|32708.5|813
1645753800000|2022-02-25 01:50:00|32854.7|32734.7|32833.8|32713.8|32873.8|32754.8|32817.5|32697.5|735
1645754100000|2022-02-25 01:55:00|32839.2|32719.2|32825.2|32705.2|32859|32739|32816.5|32696.5|710
1645754400000|2022-02-25 02:00:00|32825.7|32705.7|32824.2|32704.2|32850.9|32733.5|32807.5|32687.5|634
1645754700000|2022-02-25 02:05:00|32823.6|32703.6|32827.3|32707.3|32844.2|32731.9|32813|32693|621
1645755000000|2022-02-25 02:10:00|32828.1|32708.1|32844.2|32724.2|32858.1|32742.4|32816.5|32696.5|643
1645755300000|2022-02-25 02:15:00|32844.8|32724.8|32817|32697|32857.4|32745.3|32816|32696|533
1645755600000|2022-02-25 02:20:00|32816|32696|32827.7|32707.7|32847.4|32735|32805|32685|634
1645755900000|2022-02-25 02:25:00|32816.2|32699.8|32833|32713|32851.7|32731.7|32801|32681|673
1645756200000|2022-02-25 02:30:00|32833.3|32713.3|32831.3|32711.3|32848.5|32728.5|32804|32684|568
1645756500000|2022-02-25 02:35:00|32830|32710|32851.3|32731.3|32853.1|32733.1|32807|32687|654
1645756800000|2022-02-25 02:40:00|32852.2|32732.2|32852.7|32732.7|32875.6|32755.6|32820.5|32700.5|665
1645757100000|2022-02-25 02:45:00|32852.9|32732.9|32838.5|32718.5|32875.9|32755.9|32772.4|32652.4|622
1645757400000|2022-02-25 02:50:00|32837.3|32717.3|32811.7|32691.7|32846.5|32726.5|32803.5|32683.5|648
1645757700000|2022-02-25 02:55:00|32811.6|32691.6|32796.7|32676.7|32828.3|32708.3|32789.6|32669.6|744
1645758000000|2022-02-25 03:00:00|32797.1|32677.1|32811.7|32691.7|32820|32700|32797|32677|625
1645758300000|2022-02-25 03:05:00|32811.5|32691.5|32806.9|32686.9|32824.2|32704.2|32797.5|32677.5|562
1645758600000|2022-02-25 03:10:00|32817.8|32697.8|32812.3|32692.3|32820|32700|32803.7|32683.7|523
1645758900000|2022-02-25 03:15:00|32811.9|32691.9|32827.7|32707.7|32835.6|32715.6|32805.1|32685.1|581
1645759200000|2022-02-25 03:20:00|32831|32711|32818.2|32698.2|32832.1|32712.1|32810.8|32690.8|599
1645759500000|2022-02-25 03:25:00|32818.7|32698.7|32819.1|32699.1|32830.2|32710.2|32809.9|32689.9|534
1645759800000|2022-02-25 03:30:00|32823.4|32703.4|32819.3|32699.3|32833|32713|32814.2|32694.2|634
1645760100000|2022-02-25 03:35:00|32819.6|32699.6|32800.1|32680.1|32822.3|32702.3|32799.4|32679.4|584
1645760400000|2022-02-25 03:40:00|32799.2|32679.2|32826.7|32706.7|32830.8|32710.8|32794.4|32674.4|59
1645760700000|2022-02-25 03:45:00|32829.4|32709.4|32833.6|32713.6|32833.6|32713.6|32829.4|32709.4|2
1645761000000|2022-02-25 03:50:00|32823.4|32703.4|32823.4|32703.4|32823.4|32703.4|32823.4|32703.4|1
1645761300000|2022-02-25 03:55:00|32829.6|32709.6|32807.8|32687.8|32829.6|32709.6|32807.8|32687.8|63
1645761600000|2022-02-25 04:00:00|32813.6|32693.6|32784.7|32664.7|32814.5|32694.5|32782.3|32662.3|640
1645761900000|2022-02-25 04:05:00|32785.7|32665.7|32781.2|32661.2|32799.8|32679.8|32776.6|32656.6|533
1645762200000|2022-02-25 04:10:00|32781.5|32661.5|32771.3|32651.3|32789.1|32669.1|32765.9|32645.9|577
1645762500000|2022-02-25 04:15:00|32772.3|32652.3|32775.3|32655.3|32790.2|32670.2|32763.3|32643.3|505
1645762800000|2022-02-25 04:20:00|32777.3|32657.3|32777|32657|32795.4|32675.4|32770.2|32650.2|445
1645763100000|2022-02-25 04:25:00|32778|32658|32764.1|32644.1|32785.9|32665.9|32755.8|32635.8|585
1645763400000|2022-02-25 04:30:00|32763.2|32643.2|32810.9|32690.9|32810.9|32690.9|32763.2|32643.2|65
1645764300000|2022-02-25 04:45:00|32801.7|32681.7|32793.5|32673.5|32810.5|32690.5|32788.9|32668.9|191
1645764600000|2022-02-25 04:50:00|32792.6|32672.6|32771.1|32651.1|32797|32677|32766|32646|624
1645764900000|2022-02-25 04:55:00|32771|32651|32764|32644|32772|32652|32754.2|32634.2|616
1645765200000|2022-02-25 05:00:00|32763.5|32643.5|32759.3|32639.3|32769.9|32649.9|32752.8|32634.2|603
1645765500000|2022-02-25 05:05:00|32761.5|32641.5|32766.1|32646.1|32771.3|32651.3|32753.4|32633.4|585
1645765800000|2022-02-25 05:10:00|32766.7|32646.7|32774.8|32654.8|32781.4|32667.3|32761|32641|469
1645766100000|2022-02-25 05:15:00|32773.6|32653.6|32769.8|32649.8|32779.7|32659.7|32762.6|32643.5|505
1645766400000|2022-02-25 05:20:00|32770.3|32650.3|32789.2|32669.2|32796.4|32676.4|32767.7|32647.7|564
1645766700000|2022-02-25 05:25:00|32794.4|32674.4|32789|32669|32794.4|32674.4|32774.3|32654.3|502
1645767000000|2022-02-25 05:30:00|32782|32662|32779|32659|32788.8|32668.8|32768.8|32648.8|487
1645767300000|2022-02-25 05:35:00|32782.6|32662.6|32776.9|32656.9|32785.2|32665.2|32769.8|32649.8|448
1645767600000|2022-02-25 05:40:00|32777.9|32657.9|32768|32648|32778.4|32659.2|32764.5|32644.5|418
1645767900000|2022-02-25 05:45:00|32772.5|32652.5|32766.8|32646.8|32776.2|32656.2|32759.5|32639.5|468
1645768200000|2022-02-25 05:50:00|32764.3|32644.3|32784.8|32664.8|32806.8|32686.8|32760.1|32640.1|453
1645768500000|2022-02-25 05:55:00|32780.9|32660.9|32800.2|32680.2|32800.2|32680.2|32764.5|32644.5|377
1645768800000|2022-02-25 06:00:00|32803.1|32683.1|32800.9|32680.9|32818.3|32698.3|32782.5|32662.5|241
1645769100000|2022-02-25 06:05:00|32815.4|32695.4|32812.6|32692.6|32827.3|32707.3|32790.3|32670.3|447
1645769400000|2022-02-25 06:10:00|32819.3|32699.3|32832.8|32712.8|32866.7|32746.7|32803.4|32683.4|417
1645769700000|2022-02-25 06:15:00|32832.3|32712.3|32827.8|32707.8|32837|32717|32810.9|32690.9|494
1645770000000|2022-02-25 06:20:00|32826|32706|32828.3|32708.3|32840.3|32720.3|32808.1|32688.1|434
1645770300000|2022-02-25 06:25:00|32827.8|32707.8|32820.3|32700.3|32832.4|32712.4|32806.3|32686.3|455
1645770600000|2022-02-25 06:30:00|32819|32699|32822.4|32702.4|32835.8|32715.8|32812.3|32692.3|526
1645770900000|2022-02-25 06:35:00|32824.3|32704.3|32840.1|32720.1|32843.6|32723.6|32815.4|32695.4|507
1645771200000|2022-02-25 06:40:00|32840.2|32720.2|32784.3|32676.9|32895.9|32775.9|32729.2|32639|625
1645771500000|2022-02-25 06:45:00|32785.9|32681.8|32725|32675|32798.4|32707.6|32705.1|32638.6|985
1645771800000|2022-02-25 06:50:00|32723.5|32673.5|32726.4|32670.5|32774.8|32709.3|32709.6|32652.2|889
1645772100000|2022-02-25 06:55:00|32725.4|32670.6|32742.9|32689.1|32752.1|32696.4|32719.5|32666.9|706
1645772400000|2022-02-25 07:00:00|32740.3|32690.3|32828.4|32708.4|32868.7|32748.7|32739.6|32654.8|817
1645772700000|2022-02-25 07:05:00|32829|32709|32828.6|32731.9|32848.7|32777.6|32820|32707.2|798
1645773000000|2022-02-25 07:10:00|32828.7|32732|32799.9|32749.9|32849.1|32754.9|32787.3|32729.4|883
1645773300000|2022-02-25 07:15:00|32800.2|32750.2|32823.8|32749.5|32837.7|32766.6|32774.8|32733.5|921
1645773600000|2022-02-25 07:20:00|32824.4|32747.5|32845.4|32725.6|32904.2|32784.2|32817.8|32720.3|795
1645773900000|2022-02-25 07:25:00|32848.3|32728.3|32820.3|32758.4|32875.2|32768.3|32813.5|32728.3|869
1645774200000|2022-02-25 07:30:00|32817.9|32757|32820.7|32770.7|32845.7|32789.7|32807.5|32747.9|910
1645774500000|2022-02-25 07:35:00|32820.8|32770.8|32793.2|32673.2|32847.8|32794.4|32792.3|32672.3|831
1645774800000|2022-02-25 07:40:00|32788.4|32668.4|32777.3|32657.3|32819.4|32699.4|32751.2|32644.8|756
1645775100000|2022-02-25 07:45:00|32777.2|32657.2|32735|32664.1|32778|32666.5|32719.3|32599.4|1024
1645775400000|2022-02-25 07:50:00|32737.6|32660.9|32764.6|32674|32765.6|32676.1|32721.4|32634.8|942
1645775700000|2022-02-25 07:55:00|32766.8|32672.9|32764.9|32708.2|32774.4|32717.6|32747.1|32664.9|974
1645776000000|2022-02-25 08:00:00|32772.3|32691.9|32827.8|32769|32850.9|32790.2|32744.3|32689.5|1046
1645776300000|2022-02-25 08:05:00|32826.2|32769.4|32908.5|32858.5|32945.3|32888.1|32809.4|32753|1046
1645776600000|2022-02-25 08:10:00|32907.9|32857.9|32977.7|32924.8|33022.3|32942.6|32906.5|32855|1058
1645776900000|2022-02-25 08:15:00|32976.6|32925.6|32954.8|32891.4|32999.6|32950.6|32940.3|32850.7|1066
1645777200000|2022-02-25 08:20:00|32952.8|32892.2|32921.8|32871.8|32965.8|32910.7|32916.2|32826.3|1034
1645777500000|2022-02-25 08:25:00|32921.7|32871.7|32923.1|32873.1|32938|32897.6|32883.3|32851.4|1056
1645777800000|2022-02-25 08:30:00|32923.2|32873.2|32926.9|32876.9|32930.5|32884.5|32904.5|32858.8|912
1645778100000|2022-02-25 08:35:00|32926.2|32876.2|32968.8|32916.9|32985.9|32933.4|32923.1|32873.1|968
1645778400000|2022-02-25 08:40:00|32966.3|32916.3|32987.7|32937.7|33000.8|32956.8|32940.5|32899.3|939
1645778700000|2022-02-25 08:45:00|32986.2|32936.2|32979.4|32929.4|33003|32967.8|32962.7|32927.1|873
1645779000000|2022-02-25 08:50:00|32980.4|32930.4|33015.4|32995.4|33040.3|33003.7|32960.8|32923.6|926
1645779300000|2022-02-25 08:55:00|33014.7|32994.7|33033.7|32983.7|33044.9|33007.4|33008|32968|951
1645779600000|2022-02-25 09:00:00|33034.5|32984.5|33071.8|33021.8|33080.1|33038.4|33029.2|32984.5|1006
1645779900000|2022-02-25 09:05:00|33071|33021|33065|33015|33104.6|33049.6|33044.8|33006.7|997
1645780200000|2022-02-25 09:10:00|33064.2|33014.2|33042.6|32992.6|33072|33032.7|33024|32988|928
1645780500000|2022-02-25 09:15:00|33044|32994|33004.3|32954.3|33069.4|33019.4|32982.9|32911.5|985
1645780800000|2022-02-25 09:20:00|33004.8|32954.8|33024.4|32974.4|33063.3|33009.8|32988.2|32944|1077
1645781100000|2022-02-25 09:25:00|33023.9|32973.9|33029.7|32979.7|33040.6|33003.8|33005.2|32967.1|1014
1645781400000|2022-02-25 09:30:00|33030.3|32980.3|33049.7|32999.7|33052.3|33008.5|33000.1|32965.5|976
1645781700000|2022-02-25 09:35:00|33050.1|33000.1|33050.5|33030.5|33074.6|33035.5|33035.4|32995.3|881
1645782000000|2022-02-25 09:40:00|33049.8|33029.8|33041.5|33021.5|33075.4|33038|33025.6|32990.9|816
1645782300000|2022-02-25 09:45:00|33042.6|33022.6|33048|32998|33076|33036.9|33028.8|32994.8|868
1645782600000|2022-02-25 09:50:00|33048.2|32998.2|33017|32964.2|33057.6|33009.8|33010.9|32959.7|891
1645782900000|2022-02-25 09:55:00|33013.1|32963.1|32952.9|32896.9|33034.8|32980.5|32933.6|32834|969
1645783200000|2022-02-25 10:00:00|32949.9|32887.3|32977.3|32909.1|33017|32972.9|32933.9|32881.4|962
1645783500000|2022-02-25 10:05:00|32982.8|32910.4|32998|32940.3|33032.2|32944.9|32965.8|32874|937
1645783800000|2022-02-25 10:10:00|32996.6|32940.2|32942.5|32890.6|33027.2|32968.2|32940.2|32868.1|972
1645784100000|2022-02-25 10:15:00|32943.5|32890.7|32969.7|32919.7|32983.3|32929.6|32942.7|32888.6|915
1645784400000|2022-02-25 10:20:00|32969.1|32919.1|32997|32947|33022|32970.7|32959.9|32912.8|993
1645784700000|2022-02-25 10:25:00|32996.7|32946.7|32999.6|32917.3|33008|32971.7|32954|32896.7|977
1645785000000|2022-02-25 10:30:00|32999.8|32914.4|32969.7|32919.7|33008.3|32954.2|32935.8|32899.6|990
1645785300000|2022-02-25 10:35:00|32969.6|32919.6|32982.8|32932.8|33038.4|32961.2|32950.5|32902.4|948
1645785600000|2022-02-25 10:40:00|32983|32933|32951.7|32894.1|32987.7|32956.5|32923.8|32877.5|954
1645785900000|2022-02-25 10:45:00|32950.9|32900.9|32939.6|32882.7|32970.5|32935.6|32910.1|32873.7|958
1645786200000|2022-02-25 10:50:00|32939.3|32882.4|32946.8|32896.8|32961.5|32903.7|32936.8|32874.8|984
1645786500000|2022-02-25 10:55:00|32946.7|32896.7|32928.3|32878.3|32954.6|32911.3|32912.7|32877.4|833
1645786800000|2022-02-25 11:00:00|32928.7|32878.7|32946.4|32896.4|32953.6|32917.1|32910.9|32868.8|857
1645787100000|2022-02-25 11:05:00|32947.1|32897.1|32954.8|32904.8|32971.4|32933.9|32924.2|32878.3|955
1645787400000|2022-02-25 11:10:00|32954.7|32904.7|33040.7|32983.9|33050.7|32996.8|32933|32899.7|827
1645787700000|2022-02-25 11:15:00|33040.9|32984.3|33054.8|33004.8|33062.6|33012.6|33028.6|32950.1|738
1645788000000|2022-02-25 11:20:00|33056.6|33006.6|33075.2|32962.3|33110.1|33028|33033.5|32948.6|952
1645788300000|2022-02-25 11:25:00|33066|32946|33022|32956.1|33084.2|32990.4|33002|32934.1|994
1645788600000|2022-02-25 11:30:00|33018.7|32958.2|32998.5|32946.1|33035|32977.7|32982.4|32940|990
1645788900000|2022-02-25 11:35:00|32999.9|32949|32946.5|32896.3|33002.4|32955.1|32940.9|32887.7|890
1645789200000|2022-02-25 11:40:00|32946.9|32896.6|32950.6|32852|32964.2|32896.6|32878.7|32806.6|947
1645789500000|2022-02-25 11:45:00|32951|32851.5|32954.2|32835.7|32966.8|32864.3|32929.9|32834.1|1024
1645789800000|2022-02-25 11:50:00|32952.8|32836.8|32916.5|32844.1|32967.5|32873.9|32915.7|32834.8|934
1645790100000|2022-02-25 11:55:00|32917.1|32845.5|32936.4|32816.4|32957.2|32895.2|32883.3|32810.9|951
1645790400000|2022-02-25 12:00:00|32936.6|32816.6|32869.4|32818.9|32942.4|32823.7|32825.4|32705.4|923
1645790700000|2022-02-25 12:05:00|32870.9|32817|32866.5|32761.1|32876.9|32825.5|32827|32748.8|962
1645791000000|2022-02-25 12:10:00|32866|32762.4|32799.3|32707.5|32866.6|32785.4|32768.6|32648.6|975
1645791300000|2022-02-25 12:15:00|32795.1|32707.9|32770.4|32712.4|32824.6|32728.4|32767.4|32681|954
1645791600000|2022-02-25 12:20:00|32766.5|32710.8|32756|32704.8|32777.3|32722|32750.9|32692.4|1033
1645791900000|2022-02-25 12:25:00|32756.6|32705.6|32764.7|32714.7|32786.5|32725.1|32754.7|32702.5|880
1645792200000|2022-02-25 12:30:00|32766.1|32716.1|32765.9|32706.2|32790.1|32729.8|32744.6|32646.6|968
1645792500000|2022-02-25 12:35:00|32762.6|32707.7|32765.1|32715.1|32777.7|32731.1|32747|32687.4|904
1645792800000|2022-02-25 12:40:00|32764.3|32714.3|32797.9|32726.6|32814.5|32734|32739.2|32702.2|871
1645793100000|2022-02-25 12:45:00|32796.9|32727.5|32766.4|32716.4|32799|32733.7|32765.2|32711.4|920
1645793400000|2022-02-25 12:50:00|32765.2|32715.2|32683.9|32563.9|32806.5|32748.7|32655.6|32541.6|1137
1645793700000|2022-02-25 12:55:00|32684.7|32564.7|32604.8|32509.4|32702.1|32582.1|32564.6|32493.3|1127
1645794000000|2022-02-25 13:00:00|32603.4|32511.2|32543.4|32486.1|32628|32522.6|32517|32467.7|1128
1645794300000|2022-02-25 13:05:00|32539.7|32486.7|32587.3|32537.3|32597.7|32541.8|32520.1|32467.4|1077
1645794600000|2022-02-25 13:10:00|32587.2|32537.2|32607.7|32554.9|32615.4|32569.9|32582.5|32493.6|984
1645794900000|2022-02-25 13:15:00|32608.3|32554.3|32598.6|32548.6|32614.6|32573.1|32566.5|32498.4|1019
1645795200000|2022-02-25 13:20:00|32596.7|32546.7|32591.7|32541.7|32636.5|32601.1|32573.6|32533.8|1019
1645795500000|2022-02-25 13:25:00|32594.3|32544.3|32582.1|32532.1|32607.6|32566.5|32571|32523.8|926
1645795800000|2022-02-25 13:30:00|32581|32531|32576.2|32556.2|32607.6|32571|32569.9|32526.4|1014
1645796100000|2022-02-25 13:35:00|32593.1|32543.1|32601.6|32551.6|32706.4|32651.5|32564.3|32531.6|972
1645796400000|2022-02-25 13:40:00|32602|32552|32629.4|32578.7|32653.9|32598.4|32595.8|32541.8|898
1645796700000|2022-02-25 13:45:00|32627.8|32577.8|32629.1|32579.1|32636.9|32601.5|32603.7|32567.8|853
1645797000000|2022-02-25 13:50:00|32628.9|32578.9|32606.6|32586.6|32634.1|32599.2|32598.9|32565.5|840
1645797300000|2022-02-25 13:55:00|32606.7|32586.7|32564.5|32544.5|32617.1|32587.2|32558.2|32527.5|931
1645797600000|2022-02-25 14:00:00|32564.7|32544.7|32579.1|32559.1|32597.3|32563.2|32546|32510.9|900
1645797900000|2022-02-25 14:05:00|32578.4|32558.4|32638.3|32588.3|32639.7|32595.3|32564.1|32532.4|881
1645798200000|2022-02-25 14:10:00|32639.6|32589.6|32646.9|32596.9|32647.9|32610.7|32611.3|32574.9|916
1645798500000|2022-02-25 14:15:00|32647.7|32597.7|32637.8|32587.8|32648.6|32614.1|32620.5|32583.9|862
1645798800000|2022-02-25 14:20:00|32636.8|32586.8|32606.4|32586.4|32644.8|32608.5|32605.2|32567.9|754
1645799100000|2022-02-25 14:25:00|32606.2|32586.2|32596.3|32576.3|32628.2|32593.5|32588.8|32555.8|757
1645799400000|2022-02-25 14:30:00|32596.8|32576.8|32571.5|32551.5|32609.7|32577|32564.4|32528.5|782
1645799700000|2022-02-25 14:35:00|32571.4|32551.4|32586.7|32566.7|32607.9|32573.6|32565.1|32523.9|917
1645800000000|2022-02-25 14:40:00|32586.3|32566.3|32578.2|32558.2|32595.4|32566.3|32563.6|32525.1|931
1645800300000|2022-02-25 14:45:00|32578.1|32558.1|32560.1|32510.1|32589.5|32564.9|32541.9|32504.2|976
1645800600000|2022-02-25 14:50:00|32560.3|32510.3|32580.3|32530.3|32583.5|32546.1|32536.5|32503.4|946
1645800900000|2022-02-25 14:55:00|32580.7|32530.7|32640.4|32590.4|32652.4|32614|32562.1|32527.8|896
1645801200000|2022-02-25 15:00:00|32640.9|32590.9|32641.1|32621.1|32667.5|32631|32617|32566.2|1030
1645801500000|2022-02-25 15:05:00|32640|32620|32636.1|32570.6|32673.7|32637.8|32624.3|32563.7|1007
1645801800000|2022-02-25 15:10:00|32634.6|32571.1|32622.9|32572.9|32655.6|32605.6|32576.4|32516.8|1006
1645802100000|2022-02-25 15:15:00|32622.7|32572.7|32619.6|32569.6|32654.8|32614.5|32605.7|32569.6|985
1645802400000|2022-02-25 15:20:00|32621|32571|32610.1|32590.1|32639.6|32603.8|32605|32568.9|986
1645802700000|2022-02-25 15:25:00|32609.8|32589.8|32629|32579|32639.5|32605.9|32603.7|32567.9|944
1645803000000|2022-02-25 15:30:00|32612.3|32592.3|32598.1|32548.1|32630.4|32592.3|32573.6|32533.2|981
1645803300000|2022-02-25 15:35:00|32596.3|32546.3|32577.3|32527.3|32622.5|32567.2|32560.5|32515.8|946
1645803600000|2022-02-25 15:40:00|32577.5|32527.5|32552.5|32502.5|32578.9|32536.9|32534.2|32496.9|876
1645803900000|2022-02-25 15:45:00|32552.7|32502.7|32542.6|32492.6|32569.1|32523.1|32519.7|32481.4|817
1645804200000|2022-02-25 15:50:00|32540.6|32490.6|32542|32492|32555.4|32524.5|32521.9|32485.4|833
1645804500000|2022-02-25 15:55:00|32540.9|32490.9|32511.9|32491.9|32541.2|32505.6|32494.7|32457.4|992
1645804800000|2022-02-25 16:00:00|32511.8|32491.8|32518.4|32468.4|32537.8|32501.5|32483.5|32405|1045
1645805100000|2022-02-25 16:05:00|32523.5|32473.5|32534.2|32484.2|32548.5|32513.2|32514.6|32462|1001
1645805400000|2022-02-25 16:10:00|32534.3|32484.3|32531.1|32481.1|32545.8|32509.8|32506.1|32461.2|850
1645805700000|2022-02-25 16:15:00|32530.8|32480.8|32514.4|32464.4|32536.8|32501.1|32496.5|32462|953
1645806000000|2022-02-25 16:20:00|32514.6|32464.6|32519.6|32469.6|32528.4|32492.6|32494.1|32459.7|799
1645806300000|2022-02-25 16:25:00|32520.3|32470.3|32519.7|32469.7|32530.5|32492.7|32493.2|32454.2|875
1645806600000|2022-02-25 16:30:00|32519.4|32469.4|32547.5|32497.5|32555.2|32519.6|32510|32468.3|863
1645806900000|2022-02-25 16:35:00|32547.2|32497.2|32536.3|32486.3|32554.3|32515.9|32518.9|32460|869
1645807200000|2022-02-25 16:40:00|32535.8|32485.8|32535.1|32485.1|32552.3|32509.7|32516.5|32467|691
1645807500000|2022-02-25 16:45:00|32534.8|32484.8|32489|32422|32539.5|32503.6|32473.8|32404.3|857
1645807800000|2022-02-25 16:50:00|32490.6|32419.7|32500.9|32450.9|32507.2|32468.9|32463.2|32406.8|974
1645808100000|2022-02-25 16:55:00|32499.7|32449.7|32521.9|32471.9|32540.7|32485.7|32493.2|32440.1|997
1645808400000|2022-02-25 17:00:00|32522.5|32472.5|32540.3|32482.4|32550|32488.4|32513.7|32463.7|708
1645808700000|2022-02-25 17:05:00|32540|32482|32542.4|32492.4|32554.3|32497.2|32526.2|32472.5|684
1645809000000|2022-02-25 17:10:00|32543.7|32492.2|32552.1|32502.1|32567.1|32515.4|32534|32491.8|672
1645809300000|2022-02-25 17:15:00|32551.4|32501.4|32553.7|32503.7|32623.2|32522|32527|32492.1|756
1645809600000|2022-02-25 17:20:00|32554.4|32504.4|32524|32474|32561.9|32521.6|32499.4|32449.4|815
1645809900000|2022-02-25 17:25:00|32524.4|32474.4|32545.7|32465.7|32557.5|32496.7|32485.7|32449|973
1645810200000|2022-02-25 17:30:00|32546.4|32464.9|32578.5|32465.7|32579.6|32486.8|32530.3|32454.1|737
1645810500000|2022-02-25 17:35:00|32578.6|32467.1|32562.4|32442.4|32579.9|32469.3|32547|32432.6|519
1645810800000|2022-02-25 17:40:00|32564.2|32444.2|32567.5|32447.5|32579.1|32459.1|32554.1|32434.1|549
1645811100000|2022-02-25 17:45:00|32569.5|32449.5|32586|32466|32587.6|32467.6|32563.9|32443.9|566
1645811400000|2022-02-25 17:50:00|32586.2|32466.2|32577.7|32457.7|32594.2|32474.2|32566.5|32450.2|691
1645811700000|2022-02-25 17:55:00|32577.8|32457.8|32583.6|32481.3|32597.1|32483.7|32559|32447.6|705
1645812000000|2022-02-25 18:00:00|32583.7|32481.6|32573.7|32478.2|32588.4|32493.8|32559.4|32460.7|651
1645812300000|2022-02-25 18:05:00|32574.8|32478.6|32571|32461.4|32582.2|32483.4|32540.4|32453.2|656
1645812600000|2022-02-25 18:10:00|32571.6|32464.4|32564.3|32467.6|32589|32479.3|32556.9|32457.3|683
1645812900000|2022-02-25 18:15:00|32564.4|32467.5|32543|32453|32583.7|32469.2|32541.8|32447.4|652
1645813200000|2022-02-25 18:20:00|32547.3|32451.3|32542.5|32446.9|32568.3|32462.8|32535|32431.4|766
1645813500000|2022-02-25 18:25:00|32543.7|32447.1|32536.1|32446.4|32568.3|32462.9|32529.9|32435.9|715
1645813800000|2022-02-25 18:30:00|32533.3|32447.1|32497.9|32377.9|32551.6|32448.2|32487.8|32367.8|674
1645814100000|2022-02-25 18:35:00|32500.3|32380.3|32517.9|32397.9|32532.8|32412.8|32485|32365|622
1645814400000|2022-02-25 18:40:00|32521.6|32401.6|32502.3|32382.3|32521.9|32401.9|32488.6|32368.6|548
1645814700000|2022-02-25 18:45:00|32499.5|32379.5|32513.7|32393.7|32527.6|32407.6|32481.9|32361.9|683
1645815000000|2022-02-25 18:50:00|32513.6|32393.6|32503.9|32393.1|32537.1|32417.1|32473.2|32381.2|696
1645815300000|2022-02-25 18:55:00|32517|32397|32525.5|32414.7|32556.2|32453|32481.8|32374.1|991
1645815600000|2022-02-25 19:00:00|32525.2|32414.5|32518.9|32441|32557.3|32478.9|32504.6|32412.6|720
1645815900000|2022-02-25 19:05:00|32520.9|32441.1|32531.6|32452.3|32542.7|32467.8|32507.9|32435.8|451
1645816200000|2022-02-25 19:10:00|32539.9|32447.2|32538.6|32451.8|32548.6|32467.5|32517.2|32444.6|399
1645816500000|2022-02-25 19:15:00|32536.3|32453.8|32525.8|32462.9|32555.6|32469|32520.9|32444.9|404
1645816800000|2022-02-25 19:20:00|32532.1|32463|32512.9|32448.8|32543.1|32465.3|32509.2|32435.5|460
1645817100000|2022-02-25 19:25:00|32513.4|32450.1|32515.2|32437.5|32535.2|32466.5|32506.4|32433|571
1645817400000|2022-02-25 19:30:00|32520.1|32434.9|32516.8|32451.9|32539.7|32463.4|32509.1|32434|498
1645817700000|2022-02-25 19:35:00|32518.4|32449|32511.2|32458.9|32529.3|32460.2|32499.7|32433.4|567
1645818000000|2022-02-25 19:40:00|32509.9|32459.9|32511|32454.5|32537.1|32468.7|32506.5|32438.5|624
1645818300000|2022-02-25 19:45:00|32512.5|32456.3|32529.4|32451.8|32555|32458.9|32502.4|32400.7|605
1645818600000|2022-02-25 19:50:00|32537.5|32447.8|32524.9|32455.1|32559.9|32464.7|32515.9|32424.7|608
1645818900000|2022-02-25 19:55:00|32530.5|32448.8|32467.6|32417.6|32548.5|32454.8|32431.5|32356|897
1645819200000|2022-02-25 20:00:00|32467.2|32417.2|32473.6|32423.1|32487.8|32429.6|32444.9|32384.2|825
1645819500000|2022-02-25 20:05:00|32473.9|32423.4|32484|32429.1|32503.6|32437.2|32471.1|32407.6|630
1645819800000|2022-02-25 20:10:00|32484.3|32428.5|32479.6|32420.9|32497.5|32441.4|32461.4|32405.4|543
1645820100000|2022-02-25 20:15:00|32479.2|32424.2|32469.3|32411.2|32490.5|32427.4|32462.5|32389|595
1645820400000|2022-02-25 20:20:00|32470.1|32408.6|32476|32405.4|32487.4|32417.8|32455.6|32381|544
1645820700000|2022-02-25 20:25:00|32480.6|32399|32474.8|32405.9|32493.9|32424.1|32464.1|32387|593
1645821000000|2022-02-25 20:30:00|32470.7|32405.4|32473.9|32402.3|32494|32413.5|32443.1|32355.7|713
1645821300000|2022-02-25 20:35:00|32470.8|32403.2|32461.2|32370.3|32492.2|32417.6|32444.4|32365.4|757
1645821600000|2022-02-25 20:40:00|32459.5|32371.5|32452.4|32372.6|32469.7|32386.8|32425.1|32337.8|825
1645821900000|2022-02-25 20:45:00|32452.5|32372.8|32441.1|32344.5|32460.7|32392.8|32430.5|32339.6|881
1645822200000|2022-02-25 20:50:00|32443.8|32346|32449.9|32349.5|32465.1|32355.5|32429.6|32330.6|713
1645822500000|2022-02-25 20:55:00|32457.7|32343.8|32441.2|32368.4|32464.6|32379.5|32392.9|32306.3|849
1645822800000|2022-02-25 21:00:00|32445|32362.8|32475.9|32371|32479.1|32385.3|32437.3|32344.1|608
1645823100000|2022-02-25 21:05:00|32475.1|32387.5|32464.1|32355.5|32477.4|32388.2|32455.8|32347.5|548
1645823400000|2022-02-25 21:10:00|32463.9|32354.7|32463.6|32351.7|32484|32399.3|32433.7|32339|327
1645823700000|2022-02-25 21:15:00|32463.4|32351.2|32476.8|32382.2|32488.1|32406.9|32445.5|32345|355
1645824000000|2022-02-25 21:20:00|32484.1|32366.8|32461.2|32373.3|32486.3|32404.1|32437.4|32338.6|244
1645824300000|2022-02-25 21:25:00|32461.1|32373.1|32452.5|32363.6|32473.9|32393|32433|32332|205
1645824600000|2022-02-25 21:30:00|32450.3|32358.1|32460.4|32353.6|32465.4|32361.7|32442.4|32332.3|292
1645824900000|2022-02-25 21:35:00|32460.3|32348|32423.8|32373.8|32465.9|32381.4|32422.6|32332.2|288
1645825200000|2022-02-25 21:40:00|32423.9|32373.9|32455.2|32335.2|32458.9|32375.4|32417.4|32329.3|138
1645825500000|2022-02-25 21:45:00|32429.1|32379.1|32449.4|32329.4|32458.9|32379.1|32417.9|32328|246
1645825800000|2022-02-25 21:50:00|32449|32329|32451.2|32331.2|32456.9|32350|32443.1|32327.5|222
1645826100000|2022-02-25 21:55:00|32450.7|32330.7|32457.1|32337.1|32465.4|32350.9|32448.2|32328.2|128
1645995600000|2022-02-27 21:00:00|33268.9|33162.8|33254.5|33109.5|33287.4|33167.3|33241.2|33109.5|34
1645995900000|2022-02-27 21:05:00|33250.5|33105.5|33254|33109|33272.5|33155.1|33239|33094|81
1645996200000|2022-02-27 21:10:00|33255|33110|33253.8|33108.8|33260.5|33134|33238.8|33107.5|21
1645996500000|2022-02-27 21:15:00|33252.5|33107.5|33270.5|33125.5|33273|33149.4|33239.1|33107|76
1645996800000|2022-02-27 21:20:00|33270|33125|33274.5|33129.5|33276|33158.1|33245.7|33120|38
1645997100000|2022-02-27 21:25:00|33251.1|33154.2|33295.3|33150.3|33303.8|33179.6|33251.1|33124|87
1645997400000|2022-02-27 21:30:00|33290.5|33145.5|33313|33168|33322.5|33209.9|33270.6|33144.5|116
1645997700000|2022-02-27 21:35:00|33294.5|33196.3|33302.5|33157.5|33318|33202|33290.6|33151|67
1645998000000|2022-02-27 21:40:00|33292|33147|33320.5|33175.5|33320.5|33198.4|33275|33132|91
1645998300000|2022-02-27 21:45:00|33321|33176|33327.5|33182.5|33328|33211.5|33299.8|33171|37
1645998600000|2022-02-27 21:50:00|33305.8|33211.5|33305.2|33210.9|33327.5|33211.5|33302.5|33169|53
1645998900000|2022-02-27 21:55:00|33315|33179|33294|33149|33339.5|33221.1|33294|33149|95
1645999200000|2022-02-27 22:00:00|33293.3|33148.3|33192.9|33047.9|33310.1|33165.1|33090|32945|119
1645999500000|2022-02-27 22:05:00|33194.1|33049.1|33178.7|33033.7|33206|33079.3|33164.3|33019.3|232
1645999800000|2022-02-27 22:10:00|33223.3|33078.3|33187.8|33042.8|33244.8|33099.8|33178.7|33033.7|170
1646000100000|2022-02-27 22:15:00|33187.6|33042.6|33116.7|32971.7|33220|33075|33107|32971|544
1646000400000|2022-02-27 22:20:00|33117.7|32972.7|33151|33006|33173.4|33028.4|33109|32970.7|677
1646000700000|2022-02-27 22:25:00|33145|33000|33173.5|33028.5|33186.3|33041.3|33126|32995|118
1646001000000|2022-02-27 22:30:00|33170.3|33027.8|33171|33029|33216.2|33071.2|33168|33025.9|329
1646001300000|2022-02-27 22:35:00|33172|33030|33213.7|33081.9|33245.5|33100.5|33166|33024|215
1646001600000|2022-02-27 22:40:00|33245.7|33100.7|33244|33099|33245.8|33111|33180|33072.5|145
1646001900000|2022-02-27 22:45:00|33219.5|33074.5|33211|33066|33244|33111.8|33154|33051|787
1646002200000|2022-02-27 22:50:00|33208.2|33063.2|33157|33089.8|33210.5|33104|33145.8|33054.3|413
1646002500000|2022-02-27 22:55:00|33158.6|33038.1|33196|33071|33210.5|33122|33141|33038.1|329
1646002800000|2022-02-27 23:00:00|33179.4|33054.4|33195|33070|33206.7|33091|33120|33032.1|775
1646003100000|2022-02-27 23:05:00|33192.5|33067.5|33158.8|33033.8|33200.7|33075.7|33129.6|33004.6|464
1646003400000|2022-02-27 23:10:00|33159.9|33034.9|33145.3|33020.3|33161.5|33036.5|33131.2|33006.2|249
1646003700000|2022-02-27 23:15:00|33154.4|33029.4|33086.5|32961.5|33163.5|33038.5|33086.5|32961.5|165
1646004300000|2022-02-27 23:25:00|33047.9|32922.9|33067.8|32942.8|33076|32951|33045.2|32920.2|287
1646004600000|2022-02-27 23:30:00|33068.3|32943.3|33043.8|32918.8|33075.1|32950.1|33026.6|32901.6|445
1646004900000|2022-02-27 23:35:00|33042.3|32917.3|33019.9|32894.9|33042.3|32917.3|33001.8|32876.8|456
1646005200000|2022-02-27 23:40:00|33016.5|32891.5|33025.6|32900.6|33037.3|32912.3|33009.6|32884.6|327
1646005500000|2022-02-27 23:45:00|33027.2|32902.2|33027.8|32902.8|33036.5|32911.5|33021|32896|225
1646005800000|2022-02-27 23:50:00|33026.8|32901.8|33020.2|32895.2|33028.5|32903.5|33010.7|32885.7|277
1646006100000|2022-02-27 23:55:00|33020.4|32895.4|33026.4|32901.4|33029.5|32904.5|33016.1|32891.1|243
1646006400000|2022-02-28 00:00:00|33026.6|32901.6|33002.2|32877.2|33033|32908|32985.3|32860.3|441
1646006700000|2022-02-28 00:05:00|33001.8|32876.8|33001|32876|33019.3|32894.3|32994.4|32869.4|345
1646007000000|2022-02-28 00:10:00|32999.1|32874.1|33005.5|32880.5|33012.3|32887.3|32986.4|32861.4|361
1646007300000|2022-02-28 00:15:00|33003.3|32878.3|33010.4|32885.4|33019|32894|33001.6|32876.6|301
1646007600000|2022-02-28 00:20:00|33008.1|32883.1|33017.3|32892.3|33026.1|32901.1|33001.1|32876.1|211
1646011200000|2022-02-28 01:20:00|33020.5|32900.5|33009.5|32889.5|33023.8|32903.8|32978.6|32858.6|203
1646011500000|2022-02-28 01:25:00|33032|32912|33029.5|32909.5|33033.5|32913.5|32973.5|32857.6|477
1646011800000|2022-02-28 01:30:00|33030.2|32910.2|33031.6|32911.6|33039.1|32919.1|33025.2|32905.2|372
1646012100000|2022-02-28 01:35:00|33031.2|32911.2|33054|32934|33054|32934|33017.6|32897.6|387
1646013300000|2022-02-28 01:55:00|33029.5|32909.5|33033.2|32913.2|33037.9|32917.9|33021.8|32901.8|131
1646013600000|2022-02-28 02:00:00|33033.3|32913.3|33037|32917|33037.6|32917.6|33013.8|32893.8|227
1646013900000|2022-02-28 02:05:00|33036|32916|33051.5|32931.5|33052.5|32932.5|33027.8|32907.8|283
1646014200000|2022-02-28 02:10:00|33051.6|32931.6|33057.4|32937.4|33058.3|32938.3|33016|32896|307
1646014500000|2022-02-28 02:15:00|33056.1|32936.1|33051.3|32931.3|33057.3|32937.3|33020.4|32900.4|342
1646014800000|2022-02-28 02:20:00|33022.9|32902.9|33043|32923|33053.1|32933.1|33016|32896|360
1646015100000|2022-02-28 02:25:00|33041.7|32921.7|33046.3|32926.3|33049.1|32929.1|33030.9|32910.9|306
1646015400000|2022-02-28 02:30:00|33047.2|32927.2|33050.4|32930.4|33056.1|32936.1|33029.1|32909.1|327
1646015700000|2022-02-28 02:35:00|33051.4|32931.4|33046|32926|33051.4|32931.4|33031.5|32911.5|480
1646016000000|2022-02-28 02:40:00|33046.1|32926.1|33075.3|32955.3|33076.1|32956.1|33027.6|32907.6|460
1646016300000|2022-02-28 02:45:00|33074.2|32954.2|33119.4|32999.4|33119.5|32999.5|33070.2|32950.2|341
1646016600000|2022-02-28 02:50:00|33118.5|32998.5|33105|32985|33121.5|33001.5|33101.9|32981.9|265
1646016900000|2022-02-28 02:55:00|33106|32986|33122.5|33002.5|33123.6|33003.6|33094.8|32974.8|226
1646017200000|2022-02-28 03:00:00|33123.5|33003.5|33124|33004|33128.1|33008.1|33109.5|32989.5|227
1646017500000|2022-02-28 03:05:00|33122.1|33002.1|33131.7|33011.7|33133|33013|33114.8|32994.8|216
1646017800000|2022-02-28 03:10:00|33132.5|33012.5|33148.9|33028.9|33148.9|33028.9|33129.4|33009.4|183
1646018100000|2022-02-28 03:15:00|33149|33029|33134.8|33014.8|33149|33029|33128|33008|227
1646018400000|2022-02-28 03:20:00|33135.1|33015.1|33132.7|33012.7|33138.5|33018.5|33130.6|33010.6|138
1646018700000|2022-02-28 03:25:00|33134.3|33014.3|33163.7|33043.7|33165.3|33045.3|33106|32986|657
1646019000000|2022-02-28 03:30:00|33163.1|33043.1|33179.1|33059.1|33179.1|33076.7|33118.9|32998.9|535
1646019300000|2022-02-28 03:35:00|33179|33059|33159.5|33039.5|33194.8|33106.1|33133.2|33022.7|727
1646019600000|2022-02-28 03:40:00|33160.5|33040.5|33162.5|33042.5|33181.8|33075|33132|33034|698
1646019900000|2022-02-28 03:45:00|33158.6|33038.6|33162.3|33042.3|33182.5|33073|33135|33037.7|636
1646020200000|2022-02-28 03:50:00|33162.2|33042.2|33172.7|33068.7|33183.4|33081|33139|33038.5|617
1646020500000|2022-02-28 03:55:00|33151.5|33078|33185|33065|33196.7|33092|33144.4|33046.4|564
1646020800000|2022-02-28 04:00:00|33184.6|33064.6|33164.7|33082.1|33203.1|33089.7|33153|33057|523
1646021100000|2022-02-28 04:05:00|33163.7|33082.2|33164.3|33096.7|33210.2|33099|33156|33059.2|573
1646021400000|2022-02-28 04:10:00|33163.1|33095.9|33200.4|33080.4|33215.8|33106.7|33163.1|33065.8|488
1646021700000|2022-02-28 04:15:00|33200.1|33080.1|33193.9|33073.9|33207.6|33106.7|33169|33071|476
1646022000000|2022-02-28 04:20:00|33192.4|33072.4|33202.5|33082.5|33216.5|33110.9|33169.1|33072|538
1646022300000|2022-02-28 04:25:00|33202|33082|33194|33074|33221.1|33101.1|33191.4|33071.4|466
1646022600000|2022-02-28 04:30:00|33194.5|33074.5|33195|33075|33214.7|33094.7|33187.4|33067.4|555
1646022900000|2022-02-28 04:35:00|33193.1|33078.8|33185.7|33065.7|33206.2|33100.3|33179.3|33059.6|565
1646023200000|2022-02-28 04:40:00|33184.5|33064.5|33185.5|33065.5|33191.5|33093.9|33177|33061.6|498
1646023500000|2022-02-28 04:45:00|33184.5|33064.5|33199.4|33079.4|33206.8|33101.9|33156.2|33057.2|657
1646023800000|2022-02-28 04:50:00|33200.1|33080.1|33193|33073|33204.3|33106.3|33183.5|33068.6|456
1646024100000|2022-02-28 04:55:00|33193.1|33073.1|33189.5|33069.5|33206|33105.1|33177.6|33065.7|531
1646024400000|2022-02-28 05:00:00|33186.9|33066.9|33180|33068|33194.7|33098.7|33167.9|33051.9|535
1646024700000|2022-02-28 05:05:00|33180.2|33060.2|33181.5|33061.5|33190.6|33095.4|33174|33058.9|585
1646025000000|2022-02-28 05:10:00|33180.6|33060.6|33183.5|33063.5|33192.3|33094.7|33174.3|33058.2|448
1646025300000|2022-02-28 05:15:00|33184.2|33064.2|33183.5|33063.5|33189.7|33094.8|33163.9|33051|476
1646025600000|2022-02-28 05:20:00|33186.5|33066.5|33179.3|33059.3|33198.2|33096.1|33176.9|33057.9|539
1646025900000|2022-02-28 05:25:00|33200.8|33080.8|33182|33062|33206.4|33088.7|33177.7|33057.7|485
1646026200000|2022-02-28 05:30:00|33181.9|33061.9|33186|33066|33203.8|33089.6|33181|33061|489
1646026500000|2022-02-28 05:35:00|33186.9|33066.9|33167.2|33085.7|33205.9|33102.7|33160.9|33050|460
1646026800000|2022-02-28 05:40:00|33179.5|33060|33179.5|33059.5|33204.1|33103.9|33152.9|33053|606
1646027100000|2022-02-28 05:45:00|33177.1|33057.1|33158|33040|33189.9|33090.6|33137.1|33036.5|530
1646027400000|2022-02-28 05:50:00|33156|33042|33147.5|33027.5|33160|33082|33121.1|33021|505
1646027700000|2022-02-28 05:55:00|33145.6|33025.6|33160.5|33099.9|33179|33106.6|33122.4|33018.3|558
1646028000000|2022-02-28 06:00:00|33137.9|33096.7|33089.7|33040.5|33174.6|33124.1|33073.9|33005.2|766
1646028300000|2022-02-28 06:05:00|33114|33015|33083.8|33045|33131.5|33056.8|33075.8|33001.5|745
1646028600000|2022-02-28 06:10:00|33112|33010|33056.7|32984.8|33125|33050.2|33049.6|32957.8|624
1646028900000|2022-02-28 06:15:00|33058|32981.6|33065.9|32989.3|33091.3|33005|33047.2|32954.1|606
1646029200000|2022-02-28 06:20:00|33084|32964|33101.7|33031.3|33149.2|33071.4|33046.9|32947|772
1646029500000|2022-02-28 06:25:00|33098.8|33033.7|33080.4|32987.2|33134.5|33038|33061|32947.1|790
1646029800000|2022-02-28 06:30:00|33077.4|32957.4|33149.8|33051.7|33163.9|33064.4|33070.2|32956|761
1646030100000|2022-02-28 06:35:00|33157.6|33037.6|33127.3|33077.3|33171.8|33096.1|33104|33009.1|702
1646030400000|2022-02-28 06:40:00|33128.1|33078.1|33115|33036|33169.2|33081.4|33066.9|32982.1|743
1646030700000|2022-02-28 06:45:00|33135.3|33015.3|33099|33036|33172.7|33052.7|33090|33000.4|698
1646031000000|2022-02-28 06:50:00|33102.3|33034.6|33144.7|33098.2|33189.4|33100.7|33060.8|32980.1|725
1646031300000|2022-02-28 06:55:00|33154.5|33092.1|33184.3|33116.9|33233|33167.4|33137.9|33060.3|704
1646031600000|2022-02-28 07:00:00|33180.3|33128.6|33200.4|33150.4|33219.9|33172.6|33173.1|33120.3|944
1646031900000|2022-02-28 07:05:00|33200.3|33150.3|33198.7|33148.7|33218|33170.3|33172.4|33134.7|865
1646032200000|2022-02-28 07:10:00|33192.4|33154.3|33245.3|33180.5|33259.6|33181.7|33183.8|33130.1|793
1646032500000|2022-02-28 07:15:00|33236|33173.3|33199.9|33149.9|33264.5|33202.5|33172.5|33123|837
1646032800000|2022-02-28 07:20:00|33194|33144|33196.8|33139|33210|33158|33165.8|33119.4|756
1646033100000|2022-02-28 07:25:00|33197|33125|33166.8|33116.8|33205.9|33155.5|33138.2|33089|993
1646033400000|2022-02-28 07:30:00|33168.7|33118.7|33108.3|33058.3|33181.2|33126.9|33079.8|33044.2|1013
1646033700000|2022-02-28 07:35:00|33109.5|33059.5|33117.7|33067.7|33145.3|33101.4|33092.1|33053.4|918
1646034000000|2022-02-28 07:40:00|33119.7|33069.7|33136.4|33086.4|33141.5|33103.4|33109.5|33063.5|835
1646034300000|2022-02-28 07:45:00|33134.8|33084.8|33170.2|33120.2|33171.8|33130.3|33129.7|33081.5|845
1646034600000|2022-02-28 07:50:00|33171.2|33121.2|33178.3|33128.3|33185|33140.1|33152|33106.3|828
1646034900000|2022-02-28 07:55:00|33178.5|33128.5|33196|33146|33221.9|33171.9|33171|33122|731
1646035200000|2022-02-28 08:00:00|33190.4|33152.5|33237.1|33174.9|33277.7|33193.6|33171.8|33125.2|743
1646035500000|2022-02-28 08:05:00|33242.1|33172.2|33281|33226.1|33293|33226.4|33238.4|33169|722
1646035800000|2022-02-28 08:10:00|33280.5|33225.8|33311.9|33261.9|33323|33268.2|33253.2|33201.2|1036
1646036100000|2022-02-28 08:15:00|33313|33263|33338.2|33288.2|33358|33308|33306.2|33262.2|981
1646036400000|2022-02-28 08:20:00|33336.8|33286.8|33366.6|33316.6|33383.6|33338|33320.6|33282|1013
1646036700000|2022-02-28 08:25:00|33370.5|33320.5|33330.7|33280.7|33370.5|33320.5|33318.5|33276.4|925
1646037000000|2022-02-28 08:30:00|33348.5|33298.5|33308.8|33258.8|33349|33299|33283.3|33228.8|1032
1646037300000|2022-02-28 08:35:00|33308.6|33258.6|33340.5|33290.5|33349.4|33302.8|33286.3|33236.3|892
1646037600000|2022-02-28 08:40:00|33333.9|33283.9|33313.7|33263.7|33361.1|33323.4|33299.8|33253.1|774
1646037900000|2022-02-28 08:45:00|33312.7|33262.7|33293.9|33254.4|33343.2|33278.4|33285.9|33238.9|931
1646038200000|2022-02-28 08:50:00|33296.4|33256.6|33255.7|33198.4|33314|33257.1|33252.9|33173|882
1646038500000|2022-02-28 08:55:00|33255.3|33194.4|33193.2|33144.8|33302.5|33223|33177|33123.3|946
1646038800000|2022-02-28 09:00:00|33193.3|33145.3|33091.7|33071.7|33205.2|33145.3|33078.2|32996|979
1646039100000|2022-02-28 09:05:00|33092.5|33072.5|33112.2|33062.2|33119.9|33080.2|33085|33040.8|854
1646039400000|2022-02-28 09:10:00|33112.3|33062.3|33112|33062|33118.3|33081.5|33073.5|33018.9|788
1646039700000|2022-02-28 09:15:00|33096.4|33076.4|33157.5|33107.5|33162.3|33116|33080.5|33046.4|767
1646040000000|2022-02-28 09:20:00|33158.7|33108.7|33130.3|33090.9|33163|33116.5|33113.6|33046.8|944
1646040300000|2022-02-28 09:25:00|33134.1|33078.8|33167.3|33128.8|33187.5|33149.5|33132|33076.6|757
1646040600000|2022-02-28 09:30:00|33169.8|33126.6|33132.6|33085.5|33174.1|33130|33124.2|33071.5|755
1646040900000|2022-02-28 09:35:00|33133.3|33088.8|33151.8|33101.8|33176.1|33131|33123.5|33066|967
1646041200000|2022-02-28 09:40:00|33150.7|33100.7|33193.2|33143.2|33197.9|33149.7|33126|33089|986
1646041500000|2022-02-28 09:45:00|33181.8|33140.2|33196.9|33146.9|33235|33185|33181.8|33128.2|1029
1646041800000|2022-02-28 09:50:00|33190|33152|33186.4|33136.4|33208.2|33163.5|33173.3|33132.2|803
1646042100000|2022-02-28 09:55:00|33187.3|33137.3|33102.2|33059.1|33190.5|33141.9|33082|33013.5|978
1646042400000|2022-02-28 10:00:00|33109.8|33059.8|33084|33042|33136|33077.1|33068.4|33022.5|893
1646042700000|2022-02-28 10:05:00|33083.1|33033.1|33107.5|33057.1|33109|33063.2|33071|33020|886
1646043000000|2022-02-28 10:10:00|33103|33053|33104.3|33059.4|33116.9|33067.5|33092|33036|842
1646043300000|2022-02-28 10:15:00|33104|33059.3|33109.5|33059.5|33117.1|33069.7|33092.6|33044|847
1646043600000|2022-02-28 10:20:00|33109.3|33059.3|33106.7|33056.7|33113.5|33071.3|33080.1|33041.5|838
1646043900000|2022-02-28 10:25:00|33105.7|33055.7|33027.1|32907.1|33115|33062.5|33012|32892|998
1646044200000|2022-02-28 10:30:00|33025.6|32906|33036.3|32986.3|33038.8|32987.6|32997.8|32886.5|879
1646044500000|2022-02-28 10:35:00|33036.4|32986.4|33042.6|33004.6|33063.2|33013.2|33023.4|32972.1|949
1646044800000|2022-02-28 10:40:00|33052.3|33002.3|33046.6|32996.6|33052.8|33012.1|33023.1|32985.8|824
1646045100000|2022-02-28 10:45:00|33043.6|32993.6|33039.6|32989.6|33053.7|33013.2|33024.1|32983.1|910
1646045400000|2022-02-28 10:50:00|33037.9|32987.9|32991.1|32941.1|33050|33007.1|32991.1|32941.1|943
1646045700000|2022-02-28 10:55:00|32998.9|32948.9|32848.5|32786.4|33006.6|32956.6|32834.2|32782|1091
1646046000000|2022-02-28 11:00:00|32845.5|32789.1|32912.4|32862.4|32916.3|32880|32840.6|32789.1|1000
1646046300000|2022-02-28 11:05:00|32895.5|32875.5|32921.9|32871.9|32944|32891|32895.5|32862.7|940
1646046600000|2022-02-28 11:10:00|32923.6|32873.6|32899.6|32849.6|32927.5|32880.4|32885|32837.4|817
1646046900000|2022-02-28 11:15:00|32899.9|32849.9|32918.9|32868.9|32920.9|32877.8|32876.2|32840.4|869
1646047200000|2022-02-28 11:20:00|32923.3|32873.3|32925|32875|32931.2|32894.7|32905.3|32869.3|991
1646047500000|2022-02-28 11:25:00|32927.1|32877.1|32969.7|32919.7|32970.9|32935|32905.7|32869.9|873
1646047800000|2022-02-28 11:30:00|32967.5|32917.5|33010.7|32960.7|33015.8|32979.5|32954|32917.5|784
1646048100000|2022-02-28 11:35:00|33011.1|32961.1|32991.8|32941.8|33015|32965|32983.6|32937.6|863
1646048400000|2022-02-28 11:40:00|32992.1|32942.1|33007.5|32957.5|33008.8|32962.4|32974.4|32924.4|889
1646048700000|2022-02-28 11:45:00|33006.5|32956.5|33010.6|32990.6|33030.6|32991|32975.8|32939.7|845
1646049000000|2022-02-28 11:50:00|33028.8|32978.8|33058|33008|33058|33014|33008.2|32969.7|860
1646049300000|2022-02-28 11:55:00|33055.6|33005.6|33027.1|32977.1|33058.5|33008.5|33024.4|32974.4|895
1646049600000|2022-02-28 12:00:00|33028.2|32978.2|33040|32990|33044.5|33005|33012.8|32968.7|747
1646049900000|2022-02-28 12:05:00|33039.5|32989.5|33030.8|32980.8|33046.5|33000|33017.3|32967.3|735
1646050200000|2022-02-28 12:10:00|33030.4|32980.4|33042|32992|33050|33012.8|33023.1|32980.1|669
1646050500000|2022-02-28 12:15:00|33042.8|32992.8|33048.8|32998.8|33054.7|33012|33028.5|32991.8|556
1646050800000|2022-02-28 12:20:00|33049.4|32999.4|33040.3|32990.3|33054.3|33008.7|33025.9|32981.2|699
1646051100000|2022-02-28 12:25:00|33040.9|32990.9|32982.6|32919.3|33040.9|32990.9|32979.8|32919.3|727
1646051400000|2022-02-28 12:30:00|32988.8|32940.7|33005.7|32955.7|33013.5|32963.5|32977|32927.7|745
1646051700000|2022-02-28 12:35:00|33005.6|32955.6|32977|32937.3|33017.9|32977.3|32976|32921|676
1646052000000|2022-02-28 12:40:00|32977.7|32938.8|33010.7|32990.7|33043|32998.8|32976|32924.7|836
1646052300000|2022-02-28 12:45:00|33010.6|32990.6|33028.9|32978.9|33050|33005.5|33006.2|32964.5|835
1646052600000|2022-02-28 12:50:00|33028.5|32978.5|33032.7|32982.7|33044|33006.6|33001.5|32951.5|806
1646052900000|2022-02-28 12:55:00|33031.3|32981.3|33064.8|33014.8|33064.8|33025.6|33025.1|32980.1|798
1646053200000|2022-02-28 13:00:00|33065.2|33015.2|33053.3|33003.3|33079.3|33039|33043.2|32995.4|858
1646053500000|2022-02-28 13:05:00|33051.4|33001.4|33037.9|32997.9|33080|33013.7|33029.4|32983.5|721
1646053800000|2022-02-28 13:10:00|33037.5|32997.5|33034|32984|33057.1|33007.1|33022.7|32972.7|551
1646054100000|2022-02-28 13:15:00|33033.9|32983.9|33073.1|33023.1|33073.1|33023.1|33023.5|32973.5|713
1646054400000|2022-02-28 13:20:00|33070.2|33020.2|33123.2|33073.2|33133.4|33086|33059.2|33011|827
1646054700000|2022-02-28 13:25:00|33123|33073|33176.1|33127.2|33195|33144.1|33115.4|33066.4|909
1646055000000|2022-02-28 13:30:00|33169.9|33121.4|33130.6|33080.6|33183|33132.6|33108.3|33063.3|1029
1646055300000|2022-02-28 13:35:00|33134.4|33084.4|33189.5|33151|33249|33188.4|33125.3|33078.5|1074
1646055600000|2022-02-28 13:40:00|33190.2|33140.2|33173.1|33130.2|33259.6|33199.1|33162.3|33105.4|1055
1646055900000|2022-02-28 13:45:00|33179.4|33139.5|33200.6|33150.6|33210|33161.1|33165.8|33121.5|1071
1646056200000|2022-02-28 13:50:00|33216|33164|33187.7|33137.7|33227|33177|33166.3|33115.3|1072
1646056500000|2022-02-28 13:55:00|33187.4|33137.4|33191|33141|33201.4|33158.8|33171.6|33122.9|1061
1646056800000|2022-02-28 14:00:00|33187.1|33146.3|33189.5|33139.5|33199|33157.8|33169.3|33126.8|924
1646057100000|2022-02-28 14:05:00|33187.6|33137.6|33203.7|33153.7|33209.9|33172|33168.5|33127.5|867
1646057400000|2022-02-28 14:10:00|33202|33152|33162.8|33112.8|33205.9|33170.8|33151.1|33107.5|785
1646057700000|2022-02-28 14:15:00|33163.2|33113.2|33177.5|33127.5|33200.6|33154|33161.7|33111.8|858
1646058000000|2022-02-28 14:20:00|33179.4|33129.4|33213.9|33157.2|33214|33166.2|33170.2|33121.1|909
1646058300000|2022-02-28 14:25:00|33209.2|33159.2|33208.8|33158.8|33213.1|33167.7|33169.8|33135.2|750
1646058600000|2022-02-28 14:30:00|33207.5|33157.5|33202.4|33182.4|33226.9|33185.3|33195.5|33154.9|718
1646058900000|2022-02-28 14:35:00|33203.1|33183.1|33183.6|33163.6|33207.5|33183.1|33174.4|33140.1|819
1646059200000|2022-02-28 14:40:00|33184|33164|33141.1|33093.5|33198.3|33165.8|33123|33076|963
1646059500000|2022-02-28 14:45:00|33137|33095.5|33135.3|33085.3|33153.6|33111.4|33119.4|33077.6|868
1646059800000|2022-02-28 14:50:00|33131.8|33081.8|33121|33071|33153.5|33117.1|33100|33062.8|766
1646060100000|2022-02-28 14:55:00|33121.7|33071.7|33110.4|33060.4|33131.4|33086.3|33085.4|33043.6|884
1646060400000|2022-02-28 15:00:00|33109.5|33059.5|33042.6|32992.6|33113.5|33071.9|33035.7|32985.1|845
1646060700000|2022-02-28 15:05:00|33041.6|32991.6|33076.9|33026.9|33081.2|33037.8|33006.2|32960.4|970
1646061000000|2022-02-28 15:10:00|33073.1|33023.1|33061.6|33020.6|33091.8|33054.6|33049.4|33007.2|766
1646061300000|2022-02-28 15:15:00|33061.4|33020.8|33066.1|33016.1|33076|33038.3|33031.6|32995.8|871
1646061600000|2022-02-28 15:20:00|33067.2|33017.2|33075.4|33025.4|33076.8|33035.2|33040.4|32994|960
1646061900000|2022-02-28 15:25:00|33071.5|33021.5|33090.5|33040.5|33101.5|33051.5|33063.8|33020.8|978
1646062200000|2022-02-28 15:30:00|33090.9|33040.9|33099.2|33049.2|33108.8|33070.9|33059.6|33029.4|865
1646062500000|2022-02-28 15:35:00|33098.7|33048.7|33091|33041|33137|33094.2|33073.2|33037.6|934
1646062800000|2022-02-28 15:40:00|33090.8|33040.8|33142.5|33094.8|33165.3|33115.3|33081.1|33038.1|978
1646063100000|2022-02-28 15:45:00|33141.8|33094.4|33220.7|33170.7|33272.1|33213.8|33130|33084|995
1646063400000|2022-02-28 15:50:00|33219.6|33169.6|33162.7|33142.7|33245.2|33190|33145.6|33067.8|1071
1646063700000|2022-02-28 15:55:00|33161.8|33141.8|32993.1|32943.1|33198|33150|32967.4|32917.2|1181
1646064000000|2022-02-28 16:00:00|32990.5|32953|33035|32978|33072.7|32978|32914.6|32807.1|1168
1646064300000|2022-02-28 16:05:00|33034|32980|33093.8|33048.1|33122.2|33049.3|33003.9|32934.1|1057
1646064600000|2022-02-28 16:10:00|33097.3|33043.7|33066.4|33013|33114.9|33050|33033.4|32985.4|1017
1646064900000|2022-02-28 16:15:00|33062.3|33013.9|33080|32996|33100.4|33019|33041|32970.1|581
1646065200000|2022-02-28 16:20:00|33056.3|33008|33045|32986|33089.1|33020.2|33029.1|32962.4|1054
1646065500000|2022-02-28 16:25:00|33048|32984|32960.2|32921.1|33081|32994.6|32946.6|32892.5|1009
1646065800000|2022-02-28 16:30:00|32965.1|32922.8|33003.8|32928.4|33018|32951|32957.1|32877|879
1646066100000|2022-02-28 16:35:00|33008.2|32928.3|33031|32944.2|33049|32972.1|32983.2|32899.8|1015
1646066400000|2022-02-28 16:40:00|33032.2|32944.4|33039.9|33019.9|33065.6|33020.2|33021.8|32942.4|915
1646066700000|2022-02-28 16:45:00|33040.3|33020.3|33069.2|33049.2|33085.1|33050.8|33032.6|32949.3|884
1646067000000|2022-02-28 16:50:00|33068.3|33048.3|33068.2|33018.2|33084.4|33050.2|33045.1|33007.7|922
1646067300000|2022-02-28 16:55:00|33056.6|33036.6|33058.4|33008.4|33084.5|33048.5|33043.3|32991.2|957
1646067600000|2022-02-28 17:00:00|33057.5|33007.5|33095.8|33036.6|33113.2|33060.5|33050.5|33004.9|867
1646067900000|2022-02-28 17:05:00|33095.6|33035.9|33110.3|33060.3|33119.3|33079.7|33086.9|33024.8|915
1646068200000|2022-02-28 17:10:00|33093.8|33073.8|33116.8|33066.8|33119.1|33081.9|33080.1|33043.7|939
1646068500000|2022-02-28 17:15:00|33116.7|33066.7|33131.7|33081.7|33137.4|33100.5|33095.7|33061.2|994
1646068800000|2022-02-28 17:20:00|33132.1|33082.1|33194.9|33116.5|33201.5|33129.6|33116.9|33080.5|864
1646069100000|2022-02-28 17:25:00|33194.7|33117.1|33196.8|33119.6|33202.9|33132.9|33189.4|33111.9|774
1646069400000|2022-02-28 17:30:00|33197.1|33119.8|33201.1|33125|33211.7|33137.5|33192.5|33114.8|722
1646069700000|2022-02-28 17:35:00|33200.8|33124.7|33230.8|33177.2|33244.7|33187.3|33196.7|33118.4|812
1646070000000|2022-02-28 17:40:00|33232.2|33177.1|33223.1|33173.1|33235.3|33185.2|33205.2|33160.6|719
1646070300000|2022-02-28 17:45:00|33224.9|33174.9|33211.3|33161.3|33229|33191.4|33195.3|33159.1|924
1646070600000|2022-02-28 17:50:00|33210.2|33160.2|33222.9|33172.9|33226.6|33184.1|33190.6|33151.1|872
1646070900000|2022-02-28 17:55:00|33222.8|33172.8|33201.6|33181.6|33231|33191|33201.2|33160.4|884
1646071200000|2022-02-28 18:00:00|33201.3|33181.3|33208.3|33158.3|33221.4|33186.4|33191.4|33154.9|757
1646071500000|2022-02-28 18:05:00|33207.7|33157.7|33197.4|33147.4|33208.9|33168.9|33181.1|33142.5|891
1646071800000|2022-02-28 18:10:00|33198.1|33147.2|33194.1|33144.1|33200.5|33164|33176.7|33139.2|919
1646072100000|2022-02-28 18:15:00|33193.9|33143.9|33202|33152|33216.4|33175.4|33180.6|33142.1|941
1646072400000|2022-02-28 18:20:00|33202.6|33152.6|33208.3|33158.3|33215.7|33180.2|33191.4|33151.3|839
1646072700000|2022-02-28 18:25:00|33207.5|33157.5|33204.8|33154.8|33215.6|33177.5|33191.2|33150.5|818
1646073000000|2022-02-28 18:30:00|33203.9|33153.9|33191.7|33141.7|33205.5|33167.5|33178.6|33138|825
1646073300000|2022-02-28 18:35:00|33192.1|33142.1|33195.6|33145.6|33196.1|33157.9|33172.1|33134.5|774
1646073600000|2022-02-28 18:40:00|33196.7|33146.7|33190|33140|33197.9|33160.9|33167.7|33133.7|580
1646073900000|2022-02-28 18:45:00|33190.3|33140.3|33194.2|33144.2|33204|33163.6|33173.5|33138|630
1646074200000|2022-02-28 18:50:00|33192.6|33142.6|33187.1|33137.1|33195.9|33145.9|33177|33127|574
1646074500000|2022-02-28 18:55:00|33185.6|33135.6|33182.6|33132.6|33195.9|33156.8|33175.3|33131.7|593
1646074800000|2022-02-28 19:00:00|33182.4|33132.4|33194.9|33112.2|33198.7|33150.8|33170.8|33103.4|719
1646075100000|2022-02-28 19:05:00|33196.5|33118|33195.4|33119.9|33212.2|33133.9|33188.9|33110.2|761
1646075400000|2022-02-28 19:10:00|33193.1|33122.1|33197.5|33122.2|33213.1|33158.9|33192|33115.3|799
1646075700000|2022-02-28 19:15:00|33197.3|33121.9|33200.5|33131|33209.8|33143.1|33189.6|33114.1|711
1646076000000|2022-02-28 19:20:00|33200.8|33129.2|33207|33157|33233.3|33181.1|33195.1|33108.8|723
1646076300000|2022-02-28 19:25:00|33207.8|33157.3|33217.7|33167.7|33227.4|33171.4|33204.6|33143.4|768
1646076600000|2022-02-28 19:30:00|33217.9|33167.9|33222.8|33172.8|33226.8|33188.9|33205|33160.6|715
1646076900000|2022-02-28 19:35:00|33222.5|33172.5|33213.7|33163.7|33222.8|33184.3|33199.1|33152.6|702
1646077200000|2022-02-28 19:40:00|33211.9|33161.9|33209.9|33157.1|33222.4|33172.6|33188.4|33148|658
1646077500000|2022-02-28 19:45:00|33216.3|33147.3|33204|33151.7|33224.9|33169.8|33201.2|33137.3|643
1646077800000|2022-02-28 19:50:00|33204.1|33152.2|33192.5|33135.2|33214.4|33157.1|33188.4|33120.3|663
1646078100000|2022-02-28 19:55:00|33193.1|33136.2|33169.5|33119.3|33198.6|33140.8|33169.3|33106.5|788
1646078400000|2022-02-28 20:00:00|33173.5|33115.2|33188.8|33138.8|33193.4|33141.5|33168.5|33113|753
1646078700000|2022-02-28 20:05:00|33187.9|33137.9|33186.9|33136.9|33192.1|33154.1|33171.3|33130.9|562
1646079000000|2022-02-28 20:10:00|33186.6|33136.6|33206.9|33147.2|33210.2|33148.3|33185.5|33135.2|582
1646079300000|2022-02-28 20:15:00|33209.9|33143.2|33203.2|33153.2|33213.2|33157.5|33193.7|33142.4|622
1646079600000|2022-02-28 20:20:00|33204.4|33152.6|33193.5|33143.5|33205|33161|33171.9|33135|574
1646079900000|2022-02-28 20:25:00|33193|33143|33191.6|33141.6|33203.2|33164.1|33173.8|33136.2|592
1646080200000|2022-02-28 20:30:00|33192|33142|33192.2|33136|33207.6|33145.4|33178.5|33116.5|770
1646080500000|2022-02-28 20:35:00|33195|33134|33196|33146|33204.9|33163.1|33174.3|33130.5|647
1646080800000|2022-02-28 20:40:00|33196.1|33146.1|33189.4|33138.5|33204|33149|33185.1|33132.7|607
1646081100000|2022-02-28 20:45:00|33190|33138.2|33190.2|33140.2|33195.2|33159.6|33174.3|33133|636
1646081400000|2022-02-28 20:50:00|33189.9|33139.9|33180.4|33126.5|33195.6|33157.2|33174|33120.8|672
1646081700000|2022-02-28 20:55:00|33176.5|33127.1|33208.3|33158.3|33210|33172.5|33165.1|33118.2|946
1646082000000|2022-02-28 21:00:00|33206.8|33156.8|33200.6|33147.6|33220.5|33171.6|33178.1|33128.1|815
1646082300000|2022-02-28 21:05:00|33200.1|33147.7|33166.6|33067.9|33212.7|33155.1|33153.3|33057.9|555
1646082600000|2022-02-28 21:10:00|33164.1|33068.1|33164.3|33054.3|33185.1|33080.2|33132.6|33051.5|400
1646082900000|2022-02-28 21:15:00|33165.6|33051.7|33152.2|33064.5|33165.9|33073.7|33132.5|33049.4|346
1646083200000|2022-02-28 21:20:00|33155.2|33061.9|33163.1|33059.5|33165.9|33074.4|33142.2|33057|299
1646083500000|2022-02-28 21:25:00|33164.2|33059.3|33169.5|33058.5|33183.5|33078.9|33147.7|33053.4|331
1646083800000|2022-02-28 21:30:00|33167.5|33060.2|33166.7|33053.1|33173.2|33072.5|33152.3|33048.3|309
1646084100000|2022-02-28 21:35:00|33169.3|33049.3|33148.6|33072.2|33170.6|33072.2|33148.6|33047.6|249
1646084400000|2022-02-28 21:40:00|33165.6|33055.3|33159.8|33046.4|33172.2|33063.3|33151.3|33041|306
1646084700000|2022-02-28 21:45:00|33159.6|33046.1|33163.1|33045.5|33167.4|33056.7|33151.5|33037.5|283
1646085000000|2022-02-28 21:50:00|33158.7|33038.7|33158.4|33043|33164|33053.8|33144.1|33033.7|286
1646085300000|2022-02-28 21:55:00|33152|33038.2|33157.2|33044|33179.2|33059.2|33139.6|33019.6|318
1646085600000|2022-02-28 22:00:00|33147.1|33027.1|33134.6|33014.6|33152.7|33032.7|33127.3|33007.3|26
1646086200000|2022-02-28 22:10:00|33122.3|33002.3|33121.4|33001.4|33122.5|33002.5|33114.1|32994.1|50
1646086500000|2022-02-28 22:15:00|33121|33001|33116.9|32996.9|33140.1|33020.1|33107.6|32987.6|118
1646086800000|2022-02-28 22:20:00|33117.7|32997.7|33132.1|33012.1|33142.8|33022.8|33111.5|32991.5|100
1646087100000|2022-02-28 22:25:00|33126.1|33006.1|33132|33012|33136.8|33016.8|33122.5|33002.5|22
1646087400000|2022-02-28 22:30:00|33118.1|32998.1|33117.5|32997.5|33120.8|33000.8|33112.2|32992.2|61
1646087700000|2022-02-28 22:35:00|33115.9|32995.9|33116.5|32996.5|33119.4|32999.4|33089.3|32969.3|146
1646088000000|2022-02-28 22:40:00|33116.3|32996.3|33111.8|32991.8|33119.3|32999.3|33105.5|32985.5|174
1646088300000|2022-02-28 22:45:00|33110.9|32990.9|33095.9|32975.9|33115.3|32995.3|33094.8|32974.8|156
1646088600000|2022-02-28 22:50:00|33097|32977|33107.9|32987.9|33119|32999|33092|32972|171
1646088900000|2022-02-28 22:55:00|33108.1|32988.1|33104.6|32984.6|33140.1|33020.1|33101.3|32981.3|271
1646089200000|2022-02-28 23:00:00|33098.5|32978.5|33122.5|33002.5|33127.4|33007.4|33098.5|32978.5|12
1646095800000|2022-03-01 00:50:00|33161.7|33041.7|33153.6|33033.6|33167|33047|33146.2|33026.2|183
1646096100000|2022-03-01 00:55:00|33154.4|33034.4|33174.3|33054.3|33177|33057|33146.7|33026.7|353
1646096400000|2022-03-01 01:00:00|33174.6|33054.6|33181.4|33061.4|33185.1|33065.1|33158.8|33038.8|390
1646096700000|2022-03-01 01:05:00|33183.4|33063.4|33181.5|33061.5|33185.6|33065.6|33167|33047|306
1646097000000|2022-03-01 01:10:00|33181.6|33061.6|33182|33062|33186|33066|33168.2|33048.2|307
1646097300000|2022-03-01 01:15:00|33182.3|33062.3|33181.9|33061.9|33189.8|33069.8|33167.6|33047.6|313
1646097600000|2022-03-01 01:20:00|33180.3|33060.3|33184.3|33064.3|33185.1|33065.1|33165.6|33045.6|351
1646097900000|2022-03-01 01:25:00|33183.5|33063.5|33166.5|33046.5|33189.1|33069.1|33161.8|33041.8|348
1646098200000|2022-03-01 01:30:00|33167|33047|33165.8|33045.8|33176.6|33056.6|33156.6|33036.6|580
1646098500000|2022-03-01 01:35:00|33165.3|33045.3|33166.8|33046.8|33173.5|33053.5|33157.1|33037.1|472
1646098800000|2022-03-01 01:40:00|33165.7|33045.7|33188.9|33068.9|33191.3|33071.3|33159.1|33039.1|495
1646099100000|2022-03-01 01:45:00|33194.2|33074.2|33178.5|33058.5|33197.1|33077.1|33171.4|33051.4|460
1646099400000|2022-03-01 01:50:00|33178.1|33058.1|33183.3|33063.3|33194.4|33074.4|33168.7|33048.7|431
1646099700000|2022-03-01 01:55:00|33183.8|33063.8|33180.5|33060.5|33202.9|33082.9|33178.4|33058.4|389
1646100000000|2022-03-01 02:00:00|33189.4|33069.4|33182|33062|33199.3|33079.3|33175.5|33055.5|475
1646100300000|2022-03-01 02:05:00|33185.2|33065.2|33189.1|33069.1|33203.3|33083.3|33177.4|33057.4|407
1646100600000|2022-03-01 02:10:00|33188.7|33068.7|33212|33092|33227.2|33107.2|33184.9|33064.9|556
1646100900000|2022-03-01 02:15:00|33211.6|33091.6|33213.4|33093.4|33221.2|33101.2|33201.2|33081.2|519
1646101200000|2022-03-01 02:20:00|33215.1|33095.1|33214.4|33094.4|33221.6|33101.6|33203.3|33083.3|469
1646101500000|2022-03-01 02:25:00|33215.1|33095.1|33208.4|33088.4|33219.5|33099.5|33202|33082|372
1646101800000|2022-03-01 02:30:00|33207.4|33087.4|33210.5|33090.5|33222.3|33102.3|33200.5|33080.5|375
1646102100000|2022-03-01 02:35:00|33210.2|33090.2|33217.2|33097.2|33222.7|33102.7|33203.3|33083.3|359
1646102400000|2022-03-01 02:40:00|33219.5|33099.5|33212.7|33092.7|33225.2|33105.2|33202.7|33082.7|403
1646102700000|2022-03-01 02:45:00|33223.1|33103.1|33221.6|33101.6|33229.3|33109.3|33207.2|33087.2|357
1646103000000|2022-03-01 02:50:00|33221.2|33101.2|33219.3|33099.3|33224.1|33104.1|33206.1|33086.1|452
1646103300000|2022-03-01 02:55:00|33223.7|33103.7|33215.4|33095.4|33231.7|33111.7|33201.7|33081.7|581
1646103600000|2022-03-01 03:00:00|33214.6|33094.6|33213.9|33093.9|33227.7|33107.7|33206.9|33086.9|541
1646103900000|2022-03-01 03:05:00|33211.8|33091.8|33207|33087|33230.7|33110.7|33200.5|33080.5|506
1646104200000|2022-03-01 03:10:00|33205.2|33085.2|33220.4|33100.4|33233.3|33113.3|33202.5|33082.5|409
1646104500000|2022-03-01 03:15:00|33226.7|33106.7|33213.4|33093.4|33233.8|33113.8|33208.9|33088.9|502
1646104800000|2022-03-01 03:20:00|33213.7|33093.7|33205.8|33085.8|33222.9|33102.9|33203.3|33083.3|421
1646105100000|2022-03-01 03:25:00|33205.7|33085.7|33218.5|33098.5|33221.1|33101.1|33191.5|33071.5|404
1646105400000|2022-03-01 03:30:00|33218|33098|33230.1|33110.1|33234|33114|33214.4|33094.4|510
1646105700000|2022-03-01 03:35:00|33228.8|33108.8|33231.6|33111.6|33236.5|33116.5|33224.4|33104.4|459
1646106000000|2022-03-01 03:40:00|33230.8|33110.8|33233.6|33113.6|33237.3|33117.3|33225.7|33106|407
1646106300000|2022-03-01 03:45:00|33231.3|33111.3|33230.7|33110.7|33241.3|33121.3|33224.9|33104.9|313
1646106600000|2022-03-01 03:50:00|33231.4|33111.4|33230.5|33110.5|33234.5|33114.7|33226.7|33107.4|241
1646106900000|2022-03-01 03:55:00|33230.3|33110.3|33241.3|33121.3|33245|33125|33226|33106|350
1646107200000|2022-03-01 04:00:00|33242.2|33122.2|33242.9|33122.9|33250.8|33130.8|33238.3|33118.3|395
1646107500000|2022-03-01 04:05:00|33243.7|33123.7|33239.9|33119.9|33250.2|33130.2|33231.7|33111.7|350
1646107800000|2022-03-01 04:10:00|33241.5|33121.5|33234|33114|33247.9|33127.9|33233.2|33113.2|328
1646108100000|2022-03-01 04:15:00|33234.8|33114.8|33230.3|33110.3|33246.9|33129.3|33224.6|33104.6|366
1646108400000|2022-03-01 04:20:00|33230.7|33110.7|33228.7|33108.7|33238.7|33118.7|33225.5|33105.5|376
1646108700000|2022-03-01 04:25:00|33229.7|33109.7|33236.6|33116.6|33236.6|33116.6|33224|33104|375
1646109000000|2022-03-01 04:30:00|33237.3|33117.3|33229.2|33109.2|33238.8|33118.8|33225.1|33106.4|360
1646109300000|2022-03-01 04:35:00|33229.8|33109.8|33229.6|33109.6|33235.6|33115.6|33225|33105|411
1646109600000|2022-03-01 04:40:00|33228.7|33108.7|33222.6|33102.6|33238.6|33118.6|33219.1|33099.1|425
1646109900000|2022-03-01 04:45:00|33222|33102|33225|33105|33228|33108|33220.6|33100.6|388
1646110200000|2022-03-01 04:50:00|33225.1|33105.1|33222|33102|33227.7|33107.7|33216.3|33096.3|334
1646110500000|2022-03-01 04:55:00|33225|33105|33231.3|33111.3|33234|33114|33221.5|33101.5|410
1646110800000|2022-03-01 05:00:00|33229.6|33109.6|33213.4|33093.4|33231.6|33111.6|33207.7|33087.7|459
1646111100000|2022-03-01 05:05:00|33212.9|33092.9|33216.4|33096.4|33223.1|33103.1|33206.1|33086.1|394
1646111400000|2022-03-01 05:10:00|33216.1|33096.1|33222.8|33102.8|33227.4|33107.4|33213.1|33093.1|471
1646111700000|2022-03-01 05:15:00|33224.2|33104.2|33219.8|33099.8|33234.5|33114.5|33214.7|33094.7|352
1646112000000|2022-03-01 05:20:00|33219.7|33099.7|33216.5|33096.5|33231.8|33111.8|33209.5|33089.5|348
1646112300000|2022-03-01 05:25:00|33213.7|33093.7|33218.2|33098.2|33226.1|33106.1|33212|33092|360
1646112600000|2022-03-01 05:30:00|33217.3|33097.3|33208.9|33107.6|33229.5|33114.9|33200.2|33084.3|489
1646112900000|2022-03-01 05:35:00|33209.1|33103.2|33236.1|33136.8|33242.3|33150.4|33208.1|33097.7|569
1646113200000|2022-03-01 05:40:00|33235.9|33137|33235.5|33145.2|33255.4|33163.7|33222.4|33121.5|694
1646113500000|2022-03-01 05:45:00|33236.1|33144.9|33241.9|33128.7|33247.7|33159.5|33230|33119.7|467
1646113800000|2022-03-01 05:50:00|33243.2|33127.4|33225.4|33148.4|33245.6|33159.4|33221.4|33118.2|470
1646114100000|2022-03-01 05:55:00|33225.5|33153.3|33237.6|33135.6|33239.9|33158.7|33220.3|33116.5|511
1646114400000|2022-03-01 06:00:00|33237.8|33135.5|33214.9|33150.8|33237.8|33161|33212.2|33129.8|489
1646114700000|2022-03-01 06:05:00|33221|33151|33225.3|33142.6|33233.4|33159.8|33206.4|33134.6|511
1646115000000|2022-03-01 06:10:00|33227.2|33142.7|33227.6|33148.5|33235.6|33165.2|33212.9|33134.1|484
1646115300000|2022-03-01 06:15:00|33228.8|33147|33225.8|33144.6|33233.8|33162|33215.6|33138.1|542
1646115600000|2022-03-01 06:20:00|33225.9|33144.7|33217.8|33158.5|33234.9|33181.1|33211.5|33142.9|466
1646115900000|2022-03-01 06:25:00|33218.7|33157|33213.5|33134.6|33226|33160.5|33202.5|33131.8|595
1646116200000|2022-03-01 06:30:00|33214.3|33133.1|33184.6|33104.8|33216|33144|33178.1|33078.9|552
1646116500000|2022-03-01 06:35:00|33191.2|33107.6|33181.4|33131.4|33210.1|33133.7|33177.7|33097.3|550
1646116800000|2022-03-01 06:40:00|33191.5|33131.2|33186.5|33113.1|33208.1|33137.6|33173.5|33113.1|555
1646117100000|2022-03-01 06:45:00|33185.3|33114.3|33162.9|33108.2|33198|33125|33159.3|33096.9|602
1646117400000|2022-03-01 06:50:00|33161.2|33108.6|33165.4|33115.4|33185.3|33117.8|33150.3|33073.1|600
1646117700000|2022-03-01 06:55:00|33176.9|33114.9|33162.5|33112.5|33188.7|33127.1|33161|33104|567
1646118000000|2022-03-01 07:00:00|33165.1|33115.1|33119.5|33069.5|33170.2|33133.5|33103|33011.7|830
1646118300000|2022-03-01 07:05:00|33120|33070|33122.9|33072.9|33137.7|33096.1|33100.6|33059.2|998
1646118600000|2022-03-01 07:10:00|33125.2|33071.7|33121.3|33057.2|33132.8|33072.4|33105.7|33044.8|792
1646118900000|2022-03-01 07:15:00|33121.9|33056.3|33109|33041.5|33127.2|33060.5|33100.5|33037.7|670
1646119200000|2022-03-01 07:20:00|33108.7|33040.7|33045.1|32987|33112.3|33044.2|33038.4|32982.8|709
1646119500000|2022-03-01 07:25:00|33045.6|32988.4|33020.9|32970.9|33053.9|33008.9|33008.8|32960.5|716
1646119800000|2022-03-01 07:30:00|33021.3|32971.3|33009.7|32989.7|33030.6|32991.5|32991.5|32958.1|634
1646120100000|2022-03-01 07:35:00|33024.4|32974.4|33034.5|32984.5|33046.9|33007.6|33007.6|32963.3|736
1646120400000|2022-03-01 07:40:00|33032.9|32982.9|33016.6|32996.6|33041.8|33011.6|33008.8|32976.9|818
1646120700000|2022-03-01 07:45:00|33031|32981|33012|32992|33033.7|33003.1|33000.9|32968|870
1646121000000|2022-03-01 07:50:00|33012.7|32992.7|32993.6|32973.6|33027.4|32995.3|32983.2|32947.4|807
1646121300000|2022-03-01 07:55:00|32994|32974|32983.1|32933.1|33025.3|32989.6|32982.8|32932.8|872
1646121600000|2022-03-01 08:00:00|32982.4|32932.4|32982.3|32962.3|33003.4|32967.1|32964|32920.8|821
1646121900000|2022-03-01 08:05:00|32983.1|32963.1|33026.5|32963.3|33027|32976.9|32978|32947.3|851
1646122200000|2022-03-01 08:10:00|33023.3|32973.3|33043.7|32993.7|33046.3|32996.3|33018|32965.4|816
1646122500000|2022-03-01 08:15:00|33045.4|32995.4|33100.6|33048.3|33179.4|33074.6|33021.7|32981.9|924
1646122800000|2022-03-01 08:20:00|33099.2|33049.2|33084|33064|33116.3|33072.3|33075.7|33037.8|838
1646123100000|2022-03-01 08:25:00|33083.3|33063.3|33137|33067.8|33137|33083.3|33075.1|33037.3|800
1646123400000|2022-03-01 08:30:00|33142|33064.3|33108.9|33088.9|33142|33110.6|33104.4|33064.3|809
1646123700000|2022-03-01 08:35:00|33110|33090|33084.4|33064.4|33123.7|33097.8|33076.1|33044|790
1646124000000|2022-03-01 08:40:00|33084.7|33064.7|33132.4|33082.4|33134.9|33099.4|33084.2|33054.3|743
1646124300000|2022-03-01 08:45:00|33130.9|33080.9|33160.3|33110.3|33258.4|33168.6|33130.9|33080.9|855
1646124600000|2022-03-01 08:50:00|33159.7|33108.9|33150.1|33100.1|33181.1|33136.1|33133.6|33098.9|808
1646124900000|2022-03-01 08:55:00|33135.3|33115.3|33136.3|33116.3|33163.6|33137.3|33132.9|33096.7|780
1646125200000|2022-03-01 09:00:00|33135.9|33115.9|33129.4|33109.4|33162.9|33130.7|33118.8|33087.9|873
1646125500000|2022-03-01 09:05:00|33129.1|33109.1|33119|33099|33142.3|33115.7|33115.4|33092|797
1646125800000|2022-03-01 09:10:00|33119.1|33099.1|33117.2|33097.2|33128.6|33108.6|33112.1|33092.1|768
1646126100000|2022-03-01 09:15:00|33117.1|33097.1|33103.7|33083.7|33124.6|33104.6|33089.2|33058.1|585
1646126400000|2022-03-01 09:20:00|33104.1|33084.1|33106.1|33086.1|33118.1|33098.1|33100.3|33080.3|697
1646126700000|2022-03-01 09:25:00|33104.8|33084.8|33118.5|33098.5|33130|33104.7|33092.3|33065.4|783
1646127000000|2022-03-01 09:30:00|33119|33099|33151.9|33131.9|33173.5|33139.6|33117.7|33096.2|730
1646127300000|2022-03-01 09:35:00|33151.5|33131.5|33185.8|33165.8|33230.4|33198.8|33146.9|33115.1|1022
1646127600000|2022-03-01 09:40:00|33186.7|33166.7|33220|33200|33228.1|33208.1|33179.8|33152.8|898
1646127900000|2022-03-01 09:45:00|33218.4|33198.4|33275.8|33255.8|33284.9|33260.1|33218.4|33198.4|975
1646128200000|2022-03-01 09:50:00|33274.9|33254.9|33273.7|33253.7|33300.4|33265.9|33260.5|33228.9|952
1646128500000|2022-03-01 09:55:00|33277.2|33257.2|33300.9|33280.9|33333|33303|33268.9|33239.6|902
1646128800000|2022-03-01 10:00:00|33300.1|33280.1|33282.3|33262.3|33309|33282.3|33271.3|33238.4|934
1646129100000|2022-03-01 10:05:00|33282.7|33262.7|33494.4|33444.4|33500.3|33456.3|33263.6|33226.2|1013
1646129400000|2022-03-01 10:10:00|33493.7|33443.7|33526.8|33476.8|33537.2|33500.1|33440|33403.1|1031
1646129700000|2022-03-01 10:15:00|33526.3|33476.3|33512.6|33462.6|33531.8|33498.4|33492.1|33450.6|964
1646130000000|2022-03-01 10:20:00|33512|33462|33501.1|33481.1|33519.5|33497.1|33483.6|33441.5|880
1646130300000|2022-03-01 10:25:00|33501.2|33481.2|33494.1|33444.1|33512.9|33481.4|33473.1|33431.6|950
1646130600000|2022-03-01 10:30:00|33493.7|33443.7|33477|33457|33511.3|33475.2|33468.9|33434.7|977
1646130900000|2022-03-01 10:35:00|33479.1|33459.1|33519.3|33469.3|33542.9|33488.1|33477|33441.5|948
1646131200000|2022-03-01 10:40:00|33520.7|33465.9|33499.8|33449.8|33527.4|33476.2|33485.5|33447|865
1646131500000|2022-03-01 10:45:00|33503.3|33453.3|33493.2|33443.2|33507.2|33470.9|33476.7|33433.6|877
1646131800000|2022-03-01 10:50:00|33492.9|33442.9|33497.9|33447.9|33502.5|33466.8|33467.9|33432.5|893
1646132100000|2022-03-01 10:55:00|33497.8|33447.8|33490.5|33440.5|33512.1|33475.8|33472.8|33437.1|813
1646132400000|2022-03-01 11:00:00|33490.9|33440.9|33483.5|33463.5|33516.2|33474.6|33479.4|33440.9|842
1646132700000|2022-03-01 11:05:00|33484.7|33464.7|33475.7|33455.7|33491.4|33471.4|33470.6|33450.6|863
1646133000000|2022-03-01 11:10:00|33475.8|33455.8|33487.7|33467.7|33491.9|33471.9|33466.5|33446.5|789
1646133300000|2022-03-01 11:15:00|33487.8|33467.8|33503.7|33483.7|33509.3|33489.3|33471.2|33451.2|864
1646133600000|2022-03-01 11:20:00|33503.6|33483.6|33526|33476|33527.5|33506.9|33492.4|33465.7|850
1646133900000|2022-03-01 11:25:00|33525.6|33475.6|33514|33494|33546.3|33509.5|33505.2|33465.1|837
1646134200000|2022-03-01 11:30:00|33528.2|33478.2|33529.3|33509.3|33553|33518.2|33510.1|33470.5|958
1646134500000|2022-03-01 11:35:00|33529|33509|33537.4|33517.4|33556.3|33520.9|33522.9|33490.1|797
1646134800000|2022-03-01 11:40:00|33536.3|33516.3|33539|33489|33549.7|33519.1|33516.3|33481.1|763
1646135100000|2022-03-01 11:45:00|33539.9|33489.9|33534|33514|33557.7|33520.3|33521.5|33487.7|706
1646135400000|2022-03-01 11:50:00|33533.7|33513.7|33548|33528|33562|33534|33533.6|33504.1|751
1646135700000|2022-03-01 11:55:00|33547.7|33527.7|33557|33537|33565.7|33545.7|33537.9|33517.9|769
1646136000000|2022-03-01 12:00:00|33556.6|33536.6|33544.1|33524.1|33559|33539|33542.9|33522.9|788
1646136300000|2022-03-01 12:05:00|33544|33524|33574.6|33554.6|33598.5|33561.4|33540.3|33520.3|924
1646136600000|2022-03-01 12:10:00|33573.9|33553.9|33600.2|33580.2|33621.8|33586.1|33571.9|33551.9|844
1646136900000|2022-03-01 12:15:00|33599.9|33579.9|33615.8|33595.8|33618|33598|33594.3|33574.3|782
1646137200000|2022-03-01 12:20:00|33615|33595|33596.6|33576.6|33615|33595|33589.1|33559.1|720
1646137500000|2022-03-01 12:25:00|33596.7|33576.7|33638.1|33618.1|33670.2|33627.3|33588.6|33553.5|824
1646137800000|2022-03-01 12:30:00|33638.8|33618.8|33697.2|33677.2|33720.2|33682.6|33634.4|33600|761
1646138100000|2022-03-01 12:35:00|33697.1|33677.1|33715.7|33695.7|33741.8|33701.9|33694.5|33670|766
1646138400000|2022-03-01 12:40:00|33716.5|33696.5|33799|33695.3|33804.8|33707.2|33712.5|33677.5|807
1646138700000|2022-03-01 12:45:00|33795.1|33697.5|33780.7|33726.9|33819.5|33732.9|33769.6|33686.6|871
1646139000000|2022-03-01 12:50:00|33780.1|33724.7|33791.5|33739.4|33816|33745.6|33773.6|33713.5|871
1646139300000|2022-03-01 12:55:00|33791.9|33737.2|33902.7|33823.5|33913.4|33826.1|33788.6|33732|935
1646139600000|2022-03-01 13:00:00|33898.8|33827.5|33951.3|33931.3|33992.4|33931.3|33877.6|33814|1040
1646139900000|2022-03-01 13:05:00|33950.7|33930.7|33963.5|33913.5|34019.9|33936.3|33936.2|33884.3|978
1646140200000|2022-03-01 13:10:00|33962.8|33912.8|34043.5|33987.3|34051.5|33994.6|33960.6|33910.6|977
1646140500000|2022-03-01 13:15:00|34046.6|33987.5|34034.9|33984.9|34074.1|34016.2|33986.3|33923.8|987
1646140800000|2022-03-01 13:20:00|34036.8|33986.8|34050.2|34000.2|34076|34029.4|34011.3|33972|1077
1646141100000|2022-03-01 13:25:00|34050.8|34000.8|34027.2|33977.2|34060.7|34025.8|34009.3|33973.9|970
1646141400000|2022-03-01 13:30:00|34026.9|33976.9|33968.2|33913|34036.2|33996.6|33948|33893.8|1048
1646141700000|2022-03-01 13:35:00|33970.1|33913.6|33958.2|33938.2|33995.3|33948|33950.2|33909.5|927
1646142000000|2022-03-01 13:40:00|33959.7|33939.7|33970.8|33904.8|34003.7|33969.7|33925.8|33889.8|945
1646142300000|2022-03-01 13:45:00|33969.3|33906.9|33933.1|33881.2|33978.2|33920.1|33925.8|33874|918
1646142600000|2022-03-01 13:50:00|33931.9|33879.1|33895.9|33843.3|33976.1|33899.4|33877|33812.9|1017
1646142900000|2022-03-01 13:55:00|33895.5|33836.1|33887.3|33837.3|33939.7|33871.3|33857.7|33786.1|1014
1646143200000|2022-03-01 14:00:00|33873.8|33853.8|33855.2|33798.9|33888.7|33855.5|33831.6|33788.4|1009
1646143500000|2022-03-01 14:05:00|33854.5|33803|33855.7|33805.1|33887.2|33823.3|33826.2|33739.7|1006
1646143800000|2022-03-01 14:10:00|33858.3|33804.8|33864.8|33814.8|33880.7|33830.5|33818.8|33774.6|960
1646144100000|2022-03-01 14:15:00|33865.5|33815.5|33757.6|33704|33865.6|33815.6|33673.5|33573.7|1009
1646144400000|2022-03-01 14:20:00|33761.6|33703.9|33708.5|33645.5|33762.4|33706.6|33679.3|33591.6|931
1646144700000|2022-03-01 14:25:00|33708|33645.8|33712.7|33650.6|33732.7|33671.9|33681.1|33604.1|936
1646145000000|2022-03-01 14:30:00|33713.2|33649.3|33720.1|33670.1|33741.7|33704.3|33698.1|33638.7|761
1646145300000|2022-03-01 14:35:00|33720.9|33669.4|33677.9|33602|33728.3|33671.1|33676.8|33602|731
1646145600000|2022-03-01 14:40:00|33679.3|33599.1|33648.1|33560.4|33698.1|33603.2|33616.3|33553.1|715
1646145900000|2022-03-01 14:45:00|33646.8|33562.9|33709.4|33596.6|33714.4|33607.9|33646.4|33556.3|717
1646146200000|2022-03-01 14:50:00|33710.8|33595.8|33672.6|33613|33722.2|33637.6|33643.7|33589.4|765
1646146500000|2022-03-01 14:55:00|33669.3|33616.5|33700.5|33634.3|33718.8|33642.7|33646.9|33572.2|823
1646146800000|2022-03-01 15:00:00|33703.9|33627|33709.7|33659.7|33718.8|33671.4|33664.5|33617.1|825
1646147100000|2022-03-01 15:05:00|33711.2|33660.9|33742.1|33692.1|33745.4|33709.7|33696|33651.4|816
1646147400000|2022-03-01 15:10:00|33744.9|33693.1|33784|33716.8|33787|33727.4|33729.3|33683.2|816
1646147700000|2022-03-01 15:15:00|33784.4|33715.9|33664.4|33600.1|33792.6|33715.9|33643.2|33591.3|821
1646148000000|2022-03-01 15:20:00|33665.3|33599.1|33689.4|33624|33699|33631.9|33655|33585.4|756
1646148300000|2022-03-01 15:25:00|33689.3|33624.1|33731.8|33681.8|33734.3|33694.6|33679.9|33618.2|794
1646148600000|2022-03-01 15:30:00|33732.3|33682.3|33697|33629.9|33735.5|33693.4|33685|33629.9|782
1646148900000|2022-03-01 15:35:00|33696.7|33630|33657|33566.1|33704.8|33632.7|33613.5|33528.5|803
1646149200000|2022-03-01 15:40:00|33663|33561.1|33605.5|33532.2|33668.7|33576.1|33538.7|33502|805
1646149500000|2022-03-01 15:45:00|33608.2|33530.4|33727.4|33647.7|33767.2|33678.9|33581.7|33524.6|807
1646149800000|2022-03-01 15:50:00|33727|33645.9|33631|33568.8|33740.6|33649.1|33617.4|33566.9|806
1646150100000|2022-03-01 15:55:00|33622.9|33570.3|33638.1|33588.1|33639.2|33599.8|33600.9|33545.7|800
1646150400000|2022-03-01 16:00:00|33639|33589|33663.8|33613.3|33670.7|33618.5|33619.2|33568.8|784
1646150700000|2022-03-01 16:05:00|33665.9|33613.4|33774.6|33687.4|33777.8|33703.1|33658.3|33603.5|761
1646151000000|2022-03-01 16:10:00|33770.9|33685.9|33773.6|33718.9|33807.4|33737.3|33749.1|33677.7|774
1646151300000|2022-03-01 16:15:00|33780.8|33718.2|33893.1|33773.1|33947.5|33860|33769|33707.8|791
1646151600000|2022-03-01 16:20:00|33901.4|33781.4|33887.7|33792.2|33908|33809|33860|33768.7|739
1646151900000|2022-03-01 16:25:00|33890.2|33804.9|33900|33789.7|33943.5|33827.6|33884.1|33777.9|767
1646152200000|2022-03-01 16:30:00|33900.2|33787.5|33949.5|33849.2|33954.1|33853.3|33855.8|33756.8|717
1646152500000|2022-03-01 16:35:00|33949.7|33848.6|33890.5|33826.3|33956.4|33850.2|33860.5|33780.3|742
1646152800000|2022-03-01 16:40:00|33891.4|33821.1|33977.3|33859.5|33980.6|33868.7|33883.5|33800.5|787
1646153100000|2022-03-01 16:45:00|33976.9|33859.2|33969.8|33881|33981.7|33899.5|33930.4|33829|813
1646153400000|2022-03-01 16:50:00|33970.7|33888.6|34013|33912.9|34018.8|33924.4|33958.9|33863.9|752
1646153700000|2022-03-01 16:55:00|34015.1|33913.1|34062.2|33942.2|34085.1|33965.1|33994.1|33900.6|764
1646154000000|2022-03-01 17:00:00|34061.1|33941.1|34071.2|33966.9|34093.5|33997.8|34043.9|33934.7|784
1646154300000|2022-03-01 17:05:00|34071|33967.2|34059.6|33997|34114.7|34014.4|34056.5|33960.2|750
1646154600000|2022-03-01 17:10:00|34054.3|33999.2|34023.6|33952.9|34063.3|34002.4|34007.5|33952.7|778
1646154900000|2022-03-01 17:15:00|34023.7|33953.1|34015|33957.3|34041.5|33970.2|34000.1|33947|733
1646155200000|2022-03-01 17:20:00|34017|33956.2|33979.9|33914.6|34034|33967.1|33961.8|33904.5|749
1646155500000|2022-03-01 17:25:00|33973.4|33920|33976.5|33910.3|33978|33920.6|33934.1|33868.3|713
1646155800000|2022-03-01 17:30:00|33975|33915.8|33952.7|33893.6|34014.8|33949.2|33946.9|33881.5|740
1646156100000|2022-03-01 17:35:00|33959.2|33892.7|33997.2|33902.6|34000.6|33917.3|33948|33873.9|741
1646156400000|2022-03-01 17:40:00|33998|33903.3|33973.6|33890.8|34003.7|33908.4|33964.1|33863.9|716
1646156700000|2022-03-01 17:45:00|33983.5|33890|33975.9|33873.4|33985.7|33917.6|33953.4|33860.9|727
1646157000000|2022-03-01 17:50:00|33978.2|33873.3|33997|33908.1|34003.6|33914.9|33961.1|33854.8|649
1646157300000|2022-03-01 17:55:00|33999.1|33905.2|34019.8|33929.3|34025.8|33932.9|33987.2|33880.6|681
1646157600000|2022-03-01 18:00:00|34020.5|33925.6|34012.7|33922.7|34037.9|33941.6|33998.4|33901.2|689
1646157900000|2022-03-01 18:05:00|34013.8|33917.5|34048.5|33948.3|34051.7|33964|34001.9|33896.3|658
1646158200000|2022-03-01 18:10:00|34049.9|33947.9|34060.8|33982.5|34073.4|33988.4|34036.6|33936.9|707
1646158500000|2022-03-01 18:15:00|34061.9|33979.3|34047.4|33997.4|34083.9|34001.9|34040.4|33953.8|707
1646158800000|2022-03-01 18:20:00|34047.9|33997.9|34053.6|33995.6|34081.5|34016.6|34036.6|33977|594
1646159100000|2022-03-01 18:25:00|34053.8|33995.3|34091.9|34000.4|34100.3|34016.4|34036.4|33981.3|697
1646159400000|2022-03-01 18:30:00|34089.8|34001.5|34091.7|34005.3|34109.1|34022.7|34072.7|33987.5|679
1646159700000|2022-03-01 18:35:00|34104.1|33991.6|34053.6|33959.5|34104.1|34017|34028.6|33942.3|731
1646160000000|2022-03-01 18:40:00|34053.8|33958|34034.8|33934.1|34053.9|33979.4|34008.9|33934.1|755
1646160300000|2022-03-01 18:45:00|34036.8|33935.8|34035.7|33949|34044.5|33964.9|33990.8|33920|738
1646160600000|2022-03-01 18:50:00|34037.3|33952.2|34029.4|33943.7|34040.1|33962.7|33998.9|33920.5|698
1646160900000|2022-03-01 18:55:00|34024.8|33949.1|34067.4|33990.5|34115.1|34043.5|34013.4|33925|703
1646161200000|2022-03-01 19:00:00|34068.9|33992|34007.2|33887.2|34103|34010.4|33992.8|33872.8|670
1646161500000|2022-03-01 19:05:00|33998.1|33878.1|34057|33937|34060|33940|33983.2|33863.2|544
1646161800000|2022-03-01 19:10:00|34057.8|33937.8|34056.1|33936.1|34077.1|33957.1|34036.9|33916.9|588
1646162100000|2022-03-01 19:15:00|34055.5|33935.5|34042.2|33922.2|34064.5|33944.5|34033.4|33913.4|551
1646162400000|2022-03-01 19:20:00|34047.5|33927.5|34028.9|33908.9|34056.9|33936.9|34022.9|33902.9|561
1646162700000|2022-03-01 19:25:00|34029.2|33909.2|34016.1|33896.1|34035.5|33915.5|34003.3|33883.3|502
1646163000000|2022-03-01 19:30:00|34016.6|33896.6|34001.4|33881.4|34029.1|33909.1|33993.9|33873.9|625
1646163300000|2022-03-01 19:35:00|34005.9|33885.9|33972.1|33852.1|34025.3|33905.3|33965.2|33845.2|591
1646163600000|2022-03-01 19:40:00|33972.3|33852.3|33975|33855|33979.3|33859.3|33953.8|33833.8|507
1646163900000|2022-03-01 19:45:00|33976.8|33856.8|33985.7|33865.7|33993.7|33873.7|33962.7|33842.7|557
1646164200000|2022-03-01 19:50:00|33988.3|33868.3|34008.5|33888.5|34014.8|33894.8|33975.5|33855.5|540
1646164500000|2022-03-01 19:55:00|34003.2|33883.2|34016.6|33896.6|34016.8|33896.8|33969|33849|617
1646164800000|2022-03-01 20:00:00|34017|33897|33993.2|33873.2|34017|33897|33976.9|33856.9|569
1646165100000|2022-03-01 20:05:00|33993.1|33873.1|33992.1|33872.1|33998|33878|33963.7|33843.7|615
1646165400000|2022-03-01 20:10:00|33991.4|33871.4|33994.4|33874.4|34000.1|33880.1|33966.8|33846.8|562
1646165700000|2022-03-01 20:15:00|33992.2|33872.2|34005.5|33885.5|34014.7|33894.7|33960.1|33840.1|560
1646166000000|2022-03-01 20:20:00|34006|33886|34009.4|33889.4|34029.2|33909.2|33990.8|33870.8|554
1646166300000|2022-03-01 20:25:00|34010.7|33890.7|34013.9|33893.9|34016.4|33896.4|33988.9|33868.9|446
1646166600000|2022-03-01 20:30:00|34013.4|33893.4|34015|33895|34024|33904|33985.8|33865.8|511
1646166900000|2022-03-01 20:35:00|34014.9|33894.9|34015.4|33895.4|34022.1|33902.1|33992.6|33872.6|509
1646167200000|2022-03-01 20:40:00|34015.5|33895.5|34015.1|33895.1|34023.9|33903.9|33985.2|33865.2|542
1646167500000|2022-03-01 20:45:00|34015.4|33895.4|33954.4|33834.4|34016.8|33896.8|33945.6|33825.6|432
1646168400000|2022-03-01 21:00:00|33959|33839|33890.8|33771.8|33975.5|33855.5|33875.2|33755.2|252
1646168700000|2022-03-01 21:05:00|33882|33762|33915.9|33805|33923.3|33810.8|33878.5|33761.6|418
1646169000000|2022-03-01 21:10:00|33918.1|33805.7|33891.1|33771.1|33925.1|33816.9|33858.9|33738.9|424
1646169300000|2022-03-01 21:15:00|33898.2|33778.2|33899.8|33779.8|33921.3|33801.3|33857.2|33737.2|536
1646169600000|2022-03-01 21:20:00|33899.3|33779.3|33898.1|33778.1|33925.8|33805.8|33868.7|33748.7|396
1646169900000|2022-03-01 21:25:00|33898.5|33778.5|33894.1|33785.2|33931.3|33811.3|33878.2|33758.2|353
1646170200000|2022-03-01 21:30:00|33904.2|33784.2|33901.2|33789.4|33926.8|33806.8|33883.9|33768.8|297
1646170500000|2022-03-01 21:35:00|33913.4|33793.4|33895.8|33775.8|33927.8|33814.2|33881.6|33763.7|336
1646170800000|2022-03-01 21:40:00|33899|33779|33900.8|33782.7|33922.9|33806|33884.8|33769.7|289
1646171100000|2022-03-01 21:45:00|33885.9|33765.9|33890.1|33770.1|33906|33786|33875.3|33755.5|315
1646171400000|2022-03-01 21:50:00|33889.4|33769.4|33908.4|33788.4|33934.3|33814.3|33869.2|33749.2|245
1646171700000|2022-03-01 21:55:00|33889.1|33769.1|33894.2|33774.2|33912.5|33792.5|33873.8|33753.8|96
1646174700000|2022-03-01 22:45:00|33841.7|33721.7|33858.9|33738.9|33870.9|33750.9|33818.3|33698.3|98
1646175000000|2022-03-01 22:50:00|33863.5|33743.5|33892.9|33772.9|33892.9|33772.9|33863.5|33743.5|2
1646175300000|2022-03-01 22:55:00|33912.4|33792.4|33897.9|33777.9|33914|33794|33885.8|33765.8|27
1646178300000|2022-03-01 23:45:00|33901.3|33781.3|33901.3|33781.3|33901.3|33781.3|33901.3|33781.3|1
1646178600000|2022-03-01 23:50:00|33906|33786|33917.8|33797.8|33920.2|33800.2|33906|33786|17
1646178900000|2022-03-01 23:55:00|33901.7|33781.7|33897.5|33777.5|33911.5|33791.5|33895.4|33775.4|12
1646179200000|2022-03-02 00:00:00|33899.4|33779.4|33917.6|33797.6|33932.9|33812.9|33897.1|33777.1|244
1646179500000|2022-03-02 00:05:00|33916.5|33796.5|33933.5|33813.5|33933.5|33813.5|33890.3|33770.3|154
1646179800000|2022-03-02 00:10:00|33930.2|33810.2|33922|33802|33938.8|33818.8|33894.2|33774.2|158
1646180100000|2022-03-02 00:15:00|33921.5|33801.5|33903.8|33783.8|33923.3|33803.3|33862.9|33742.9|284
1646180400000|2022-03-02 00:20:00|33904.3|33784.3|33887.8|33767.8|33907.8|33787.8|33870.1|33750.1|290
1646180700000|2022-03-02 00:25:00|33884.4|33764.4|33911.8|33791.8|33913.7|33793.7|33859.3|33739.3|318
1646181000000|2022-03-02 00:30:00|33916.6|33796.6|33896.8|33776.8|33924.5|33804.5|33887|33767|143
1646181300000|2022-03-02 00:35:00|33897.2|33777.2|33898.9|33778.9|33903.9|33783.9|33868.5|33748.5|248
1646181600000|2022-03-02 00:40:00|33899|33779|33899.3|33779.3|33904.7|33784.7|33862.3|33742.3|271
1646181900000|2022-03-02 00:45:00|33897.9|33777.9|33896.1|33776.1|33907|33787|33878.9|33758.9|418
1646182200000|2022-03-02 00:50:00|33896.8|33776.8|33899.1|33779.1|33903.7|33783.7|33871|33751|366
1646182500000|2022-03-02 00:55:00|33900.4|33780.4|33892.8|33772.8|33901.3|33781.3|33871.1|33751.1|356
1646182800000|2022-03-02 01:00:00|33893|33773|33897.5|33777.5|33898.7|33778.7|33867.4|33747.4|450
1646183100000|2022-03-02 01:05:00|33897.4|33777.4|33885.7|33765.7|33900.4|33780.4|33869.4|33749.4|352
1646183400000|2022-03-02 01:10:00|33883.3|33763.3|33881.2|33761.2|33892.1|33772.1|33868.4|33748.4|93
1646183700000|2022-03-02 01:15:00|33870.4|33750.4|33885.1|33765.1|33890.3|33770.3|33858.5|33738.5|334
1646184000000|2022-03-02 01:20:00|33885.3|33765.3|33879.6|33759.6|33885.4|33765.4|33857.8|33737.8|327
1646184300000|2022-03-02 01:25:00|33879.9|33759.9|33859.4|33739.4|33881.7|33761.7|33845.6|33725.6|377
1646184600000|2022-03-02 01:30:00|33873.7|33753.7|33852.4|33732.4|33873.7|33753.7|33840.8|33720.8|450
1646184900000|2022-03-02 01:35:00|33853.2|33733.2|33877.3|33757.3|33882.3|33762.3|33829.6|33709.6|504
1646185200000|2022-03-02 01:40:00|33866.3|33746.3|33913.5|33793.5|33914.7|33794.7|33864.6|33744.6|408
1646185500000|2022-03-02 01:45:00|33916.8|33796.8|33918.3|33798.3|33924.1|33804.1|33891.5|33771.5|111
1646185800000|2022-03-02 01:50:00|33915.4|33795.4|33916.6|33796.6|33919|33799|33883.9|33763.9|60
1646186100000|2022-03-02 01:55:00|33919.9|33799.9|33904.6|33784.6|33924|33804|33895.2|33775.2|167
1646186400000|2022-03-02 02:00:00|33904|33784|33915.9|33795.9|33921.1|33801.1|33871.5|33751.5|199
1646186700000|2022-03-02 02:05:00|33900|33780|33900|33780|33900|33780|33900|33780|1
1646187000000|2022-03-02 02:10:00|33914.2|33794.2|33906.9|33786.9|33914.2|33794.2|33877.3|33757.3|411
1646187300000|2022-03-02 02:15:00|33911.2|33791.2|33937.3|33817.3|33937.3|33817.3|33890.2|33770.2|404
1646187600000|2022-03-02 02:20:00|33905.8|33785.8|33948|33828|33948|33828|33905.1|33785.1|30
1646187900000|2022-03-02 02:25:00|33949.8|33829.8|33954.8|33834.8|33959.4|33839.4|33937.3|33817.3|15
1646188200000|2022-03-02 02:30:00|33946|33826|33937.9|33817.9|33946.9|33826.9|33926.6|33806.6|40
1646188500000|2022-03-02 02:35:00|33943.3|33823.3|33932.9|33812.9|33945.9|33825.9|33910.6|33790.6|193
1646188800000|2022-03-02 02:40:00|33932.5|33812.5|33908.8|33788.8|33942.6|33822.6|33907.8|33787.8|146
1646189100000|2022-03-02 02:45:00|33922.9|33802.9|33935|33815|33943.9|33823.9|33904|33784|245
1646189400000|2022-03-02 02:50:00|33932.6|33812.6|33917.4|33797.4|33936.5|33816.5|33897.9|33777.9|349
1646189700000|2022-03-02 02:55:00|33917.8|33797.8|33917.7|33797.7|33934.5|33814.5|33901.1|33781.1|539
1646190000000|2022-03-02 03:00:00|33916.4|33796.4|33910.3|33790.3|33930.8|33810.8|33897.5|33777.5|336
1646190300000|2022-03-02 03:05:00|33909.4|33789.4|33895.5|33775.5|33933.3|33813.3|33895.5|33775.5|276
1646190600000|2022-03-02 03:10:00|33927|33807|33921.4|33801.4|33937.6|33817.6|33894.5|33774.5|314
1646190900000|2022-03-02 03:15:00|33926.4|33806.4|33916.2|33796.2|33931.4|33811.4|33902.7|33782.7|331
1646191200000|2022-03-02 03:20:00|33917.5|33797.5|33927.7|33807.7|33937.2|33817.2|33903.2|33783.2|348
1646191500000|2022-03-02 03:25:00|33933|33813|33928.2|33808.2|33948.6|33828.6|33910.4|33790.4|397
1646191800000|2022-03-02 03:30:00|33933|33813|33936.3|33816.3|33948.6|33828.6|33917.5|33797.5|348
1646192100000|2022-03-02 03:35:00|33936.9|33816.9|33933.6|33813.6|33950.3|33830.3|33906.7|33786.7|341
1646192400000|2022-03-02 03:40:00|33936.9|33816.9|33929.8|33809.8|33947.8|33827.8|33914.2|33794.2|284
1646192700000|2022-03-02 03:45:00|33935.8|33815.8|33940.6|33820.6|33945|33825|33915.6|33795.6|300
1646193000000|2022-03-02 03:50:00|33942.3|33822.3|33940.6|33820.6|33948.3|33828.3|33917|33797|351
1646193300000|2022-03-02 03:55:00|33940.7|33820.7|33961.3|33841.3|33961.6|33841.6|33905.7|33785.7|200
1646193600000|2022-03-02 04:00:00|33958.4|33838.4|33944.4|33824.4|33961.6|33841.6|33933.7|33813.7|149
1646193900000|2022-03-02 04:05:00|33954.8|33834.8|33961.4|33841.4|33963.2|33843.2|33921.7|33801.7|139
1646194200000|2022-03-02 04:10:00|33960.3|33840.3|33930.9|33810.9|33963|33843|33930.9|33810.9|172
1646194500000|2022-03-02 04:15:00|33940.4|33820.4|33952.5|33832.5|33953|33833|33906.8|33786.8|200
1646194800000|2022-03-02 04:20:00|33954|33834|33955.1|33835.1|33955.8|33835.8|33919.6|33799.6|206
1646195100000|2022-03-02 04:25:00|33945.4|33825.4|33951|33831|33960.5|33840.5|33916.7|33796.7|257
1646195400000|2022-03-02 04:30:00|33950|33830|33940.5|33820.5|33954.6|33834.6|33922.4|33802.4|191
1646195700000|2022-03-02 04:35:00|33945.2|33825.2|33946|33826|33956.3|33836.3|33913.8|33793.8|311
1646196000000|2022-03-02 04:40:00|33950|33830|33945.9|33825.9|33957|33837|33920.5|33800.5|189
1646196300000|2022-03-02 04:45:00|33946.1|33826.1|33960.1|33840.1|33963|33843|33936.2|33816.2|159
1646196600000|2022-03-02 04:50:00|33960.8|33840.8|33959.1|33839.1|33962.2|33842.2|33931.6|33811.6|151
1646196900000|2022-03-02 04:55:00|33940.5|33820.5|33938.7|33818.7|33961|33841|33912.6|33792.6|213
1646197200000|2022-03-02 05:00:00|33942.2|33822.2|33950.4|33830.4|33952.7|33832.7|33921.6|33801.6|196
1646197500000|2022-03-02 05:05:00|33948|33828|33947|33827|33958.1|33838.1|33918.9|33798.9|287
1646197800000|2022-03-02 05:10:00|33946.7|33826.7|33963.7|33843.7|33966.3|33846.3|33905.1|33785.1|379
1646198100000|2022-03-02 05:15:00|33965.6|33845.6|33929.4|33809.4|33973.4|33853.4|33927|33807|415
1646198400000|2022-03-02 05:20:00|33936.6|33816.6|33963.6|33843.6|33978.9|33858.9|33932|33812|418
1646198700000|2022-03-02 05:25:00|33964.9|33844.9|33952.3|33832.3|33975|33855|33928.4|33808.4|415
1646199000000|2022-03-02 05:30:00|33953.3|33833.3|33934.8|33814.8|33962.3|33842.3|33917.4|33797.4|360
1646199300000|2022-03-02 05:35:00|33931|33811|33948.5|33828.5|33959.9|33839.9|33926.9|33806.9|243
1646199600000|2022-03-02 05:40:00|33938.3|33818.3|33905.4|33785.4|33955.7|33835.7|33902.3|33782.3|381
1646199900000|2022-03-02 05:45:00|33918.1|33798.1|34012.1|33910.4|34024|33917.7|33902.8|33782.8|490
1646200200000|2022-03-02 05:50:00|34008.6|33910.3|33980.7|33909.4|34012.9|33923.3|33975.8|33900.6|404
1646200500000|2022-03-02 05:55:00|33980.8|33909.2|33971.3|33872.6|34010.6|33922.5|33956.5|33872.2|538
1646200800000|2022-03-02 06:00:00|33968.1|33879.5|34015.8|33913.6|34027.7|33925.3|33944.7|33873.1|564
1646201100000|2022-03-02 06:05:00|34015.5|33913.3|34005.3|33925|34018.6|33928.6|33963.8|33894|579
1646201400000|2022-03-02 06:10:00|34003|33926.9|33995.8|33913.8|34026.7|33941.1|33993.7|33906.5|466
1646201700000|2022-03-02 06:15:00|33994.5|33914|33997.8|33907.9|34019.1|33930.6|33980.9|33898.5|463
1646202000000|2022-03-02 06:20:00|34009.1|33899.4|34004.3|33916.9|34016.2|33921.6|33988|33899.4|463
1646202300000|2022-03-02 06:25:00|34004.4|33916.3|34011.4|33925.9|34024.2|33929.2|34000.7|33911|481
1646202600000|2022-03-02 06:30:00|34010.1|33924.6|34006.4|33921.9|34021.1|33930.4|33992.3|33906.5|436
1646202900000|2022-03-02 06:35:00|34005.4|33922.3|34015.4|33929.9|34024.1|33933.6|33993|33913.6|504
1646203200000|2022-03-02 06:40:00|34016.5|33930.3|34035.8|33953.4|34045.3|33954.9|34008.1|33925.4|582
1646203500000|2022-03-02 06:45:00|34032|33955.5|34039.6|33959.5|34060.8|33970.9|34026.1|33940.2|612
1646203800000|2022-03-02 06:50:00|34039.1|33959.1|34038.7|33955|34058.7|33967.6|34015|33938.3|543
1646204100000|2022-03-02 06:55:00|34048|33947|34065.6|33974.2|34074.4|33981.1|34035.1|33947|558
1646204400000|2022-03-02 07:00:00|34060.3|33981.1|34038|33988|34063.7|34016.1|34020.5|33959.5|767
1646204700000|2022-03-02 07:05:00|34040.1|33990.1|34057.3|34007.3|34067.5|34028.3|34026.5|33988.8|748
1646205000000|2022-03-02 07:10:00|34056.3|34006.3|34075|34025|34083.1|34045.7|34033.8|33995.5|698
1646205300000|2022-03-02 07:15:00|34073.6|34023.6|34077.4|34057.4|34096.1|34059|34064.8|34012.2|664
1646205600000|2022-03-02 07:20:00|34092.9|34042.9|34072.7|34052.7|34110.4|34071.3|34071|34035.4|749
1646205900000|2022-03-02 07:25:00|34073.3|34053.3|34055.3|34005.3|34089.3|34058.5|34036.9|33996.2|705
1646206200000|2022-03-02 07:30:00|34055.4|34005.4|34019|33999|34057.8|34024.4|34010.4|33974|694
1646206500000|2022-03-02 07:35:00|34018.8|33998.8|34019.9|33999.9|34051.5|34019|34017.1|33981.4|718
1646206800000|2022-03-02 07:40:00|34019.3|33999.3|34040.9|33990.9|34060.5|34024.6|34018.8|33989.9|550
1646207100000|2022-03-02 07:45:00|34039.2|33989.2|34061.7|34011.7|34079.5|34041.2|34013.9|33974.1|697
1646207400000|2022-03-02 07:50:00|34062.2|34012.2|34077.6|34024.8|34084.3|34044.2|34030.4|33997.1|724
1646207700000|2022-03-02 07:55:00|34077|34027|34125|34037|34152.8|34069|34076.7|34022.3|811
1646208000000|2022-03-02 08:00:00|34123.2|34049.5|34112|34040.5|34135|34066.3|34088.7|34003.5|821
1646208300000|2022-03-02 08:05:00|34104.3|34045.1|34124.6|34057.6|34143.6|34075|34099.2|34037.1|795
1646208600000|2022-03-02 08:10:00|34118.4|34068.4|34257.2|34164.5|34271.6|34173.1|34117.5|34055.9|797
1646208900000|2022-03-02 08:15:00|34257.9|34165.2|34243.8|34193.8|34270.5|34202.9|34215.3|34134.6|811
1646209200000|2022-03-02 08:20:00|34243.3|34193.3|34227.4|34177.4|34260|34207.2|34211.1|34170.1|754
1646209500000|2022-03-02 08:25:00|34226.7|34176.7|34216.2|34163.1|34252.8|34187.2|34203.7|34153.7|728
1646209800000|2022-03-02 08:30:00|34215.2|34163.9|34292.9|34242.9|34293.4|34243.4|34212.2|34159.1|738
1646210100000|2022-03-02 08:35:00|34289.6|34239.6|34240.1|34183.7|34392|34289.8|34234.4|34175.3|799
1646210400000|2022-03-02 08:40:00|34240|34184.1|34345.6|34230.4|34369|34258.8|34229.6|34170.9|803
1646210700000|2022-03-02 08:45:00|34348.6|34228.7|34300.5|34250.5|34350.2|34259.2|34266.8|34213.7|772
1646211000000|2022-03-02 08:50:00|34300.9|34250.3|34315.8|34247.5|34325.8|34260|34259.8|34206.5|745
1646211300000|2022-03-02 08:55:00|34315.2|34250.1|34322.3|34246.8|34331.1|34269.8|34305.8|34238|745
1646211600000|2022-03-02 09:00:00|34321.4|34249.7|34375.7|34297|34375.7|34299.8|34303.8|34225.9|797
1646211900000|2022-03-02 09:05:00|34376.6|34295.7|34437.1|34341.9|34439|34348.6|34361.5|34288.2|774
1646212200000|2022-03-02 09:10:00|34436.2|34341|34495|34436.6|34507.8|34437.1|34417|34333|786
1646212500000|2022-03-02 09:15:00|34494.7|34436.4|34528.3|34456.2|34539.8|34465.4|34450.3|34414.1|770
1646212800000|2022-03-02 09:20:00|34529.4|34455.3|34544.1|34472.4|34614|34507.6|34511.4|34432.8|790
1646213100000|2022-03-02 09:25:00|34543.9|34472.2|34518.8|34468.8|34563.5|34483.7|34515.3|34456.2|725
1646213400000|2022-03-02 09:30:00|34518.3|34468.3|34403.4|34291.8|34538.7|34488.7|34388.4|34283.4|829
1646213700000|2022-03-02 09:35:00|34404.3|34293.1|34398.7|34345.4|34414.3|34347|34376.1|34281.3|831
1646214000000|2022-03-02 09:40:00|34396|34345.3|34440.9|34320.9|34454.2|34349.3|34352.1|34287.7|798
1646214300000|2022-03-02 09:45:00|34440.5|34320.5|34441|34381.2|34487.3|34406.1|34428.1|34308.1|801
1646214600000|2022-03-02 09:50:00|34440.7|34381|34376.8|34326.8|34442.2|34388.1|34369.7|34319.7|792
1646214900000|2022-03-02 09:55:00|34376.3|34326.3|34339.9|34286|34390.4|34340.4|34324.2|34283.4|719
1646215200000|2022-03-02 10:00:00|34339.6|34287.2|34379.2|34329.2|34381|34331|34338.3|34287.2|727
1646215500000|2022-03-02 10:05:00|34378.1|34328.1|34419.7|34369.4|34443.7|34403.6|34354.3|34319.9|741
1646215800000|2022-03-02 10:10:00|34424.3|34369.1|34430.9|34380.9|34444.1|34406.7|34412.8|34353.5|673
1646216100000|2022-03-02 10:15:00|34432|34382|34427.5|34377.5|34436.4|34400.9|34400.3|34354.1|685
1646216400000|2022-03-02 10:20:00|34428|34378|34449.4|34399.4|34450.3|34402.5|34411.5|34373.5|665
1646216700000|2022-03-02 10:25:00|34450.2|34396.3|34436.5|34386.5|34451.5|34401.5|34404.6|34374.9|725
1646217000000|2022-03-02 10:30:00|34436.4|34386.4|34462.2|34412.2|34472.4|34430.2|34416.2|34381|707
1646217300000|2022-03-02 10:35:00|34462.8|34412.8|34441.6|34391.6|34472.1|34434.3|34435|34390.2|710
1646217600000|2022-03-02 10:40:00|34442.3|34392.3|34439.2|34389.2|34486.6|34437.5|34421.6|34362.9|739
1646217900000|2022-03-02 10:45:00|34439|34389|34427.3|34376.7|34439.6|34400.5|34377.5|34335.7|721
1646218200000|2022-03-02 10:50:00|34426.9|34376.9|34440|34420|34477.7|34428.6|34419.9|34370.8|735
1646218500000|2022-03-02 10:55:00|34440.1|34420.1|34414.9|34358.7|34460.5|34420.6|34404.1|34332.8|748
1646218800000|2022-03-02 11:00:00|34424.8|34348|34400.8|34350.4|34425.9|34365.1|34376.7|34291.4|779
1646219100000|2022-03-02 11:05:00|34398.9|34348.9|34374.3|34324.3|34418|34359.9|34341.3|34265.2|791
1646219400000|2022-03-02 11:10:00|34373.5|34323.5|34381|34331|34400.6|34344.1|34369.7|34319.1|740
1646219700000|2022-03-02 11:15:00|34385.4|34335.4|34423.8|34370.8|34436.4|34372.7|34373.7|34324.5|767
1646220000000|2022-03-02 11:20:00|34421.2|34371.2|34346.6|34296.6|34425.1|34373.2|34333.6|34286|771
1646220300000|2022-03-02 11:25:00|34346.7|34296.7|34351.5|34301.5|34360.1|34319.5|34323.5|34285.3|727
1646220600000|2022-03-02 11:30:00|34351.1|34301.1|34339.1|34319.1|34355.7|34319.4|34319.2|34268.5|711
1646220900000|2022-03-02 11:35:00|34353.7|34303.7|34356.3|34305.2|34359.7|34324.6|34332.4|34296.7|730
1646221200000|2022-03-02 11:40:00|34355.9|34305.9|34363.4|34313.4|34378.9|34337.9|34338.8|34299.6|754
1646221500000|2022-03-02 11:45:00|34362.6|34312.6|34375.6|34322|34407.2|34341.5|34342|34306.4|690
1646221800000|2022-03-02 11:50:00|34375.5|34321.7|34356.6|34304.4|34401.6|34339.3|34344.1|34294.1|725
1646222100000|2022-03-02 11:55:00|34357|34303.8|34358.1|34308.1|34365.4|34310.1|34319.4|34278.9|703
1646222400000|2022-03-02 12:00:00|34358.8|34308.8|34429.5|34349.4|34431.4|34364.6|34357.6|34307.6|734
1646222700000|2022-03-02 12:05:00|34430.5|34348.1|34370.8|34350.8|34430.5|34359.5|34370.7|34330.9|760
1646223000000|2022-03-02 12:10:00|34370.1|34350.1|34401.3|34345.5|34402.3|34357.3|34354.8|34314.1|705
1646223300000|2022-03-02 12:15:00|34398.8|34348.8|34405.5|34355.5|34410.1|34359.7|34375.4|34335.2|708
1646223600000|2022-03-02 12:20:00|34405.8|34355.8|34457|34407|34470|34413.9|34393.6|34354.7|791
1646223900000|2022-03-02 12:25:00|34458.6|34408.6|34427.5|34377.5|34459.2|34415.6|34415.6|34375.7|738
1646224200000|2022-03-02 12:30:00|34426.8|34376.8|34441|34390.1|34460.5|34415|34416.4|34333|748
1646224500000|2022-03-02 12:35:00|34445.3|34395.3|34457|34404|34458.1|34415.8|34428.5|34371.3|734
1646224800000|2022-03-02 12:40:00|34458.5|34404.3|34510.7|34447.6|34529|34454.5|34449.1|34396.6|809
1646225100000|2022-03-02 12:45:00|34510.3|34447.3|34455.5|34403.1|34515.4|34455.7|34455.2|34399.4|769
1646225400000|2022-03-02 12:50:00|34457|34400.8|34481.1|34425.7|34486.1|34425.7|34436.4|34385.4|762
1646225700000|2022-03-02 12:55:00|34486.8|34420.4|34456|34403.4|34493.4|34435.8|34441.2|34387.6|787
1646226000000|2022-03-02 13:00:00|34454.4|34402.6|34454.5|34404.5|34463.6|34419.9|34432.5|34392.6|729
1646226300000|2022-03-02 13:05:00|34450.1|34400.1|34455.5|34405.5|34464.4|34421.3|34431.2|34395|683
1646226600000|2022-03-02 13:10:00|34454.3|34404.3|34450.3|34392.3|34462.4|34419.7|34434.1|34390.6|644
1646226900000|2022-03-02 13:15:00|34463.7|34386.3|34462.7|34412.7|34477.5|34432.7|34437.5|34370.1|743
1646227200000|2022-03-02 13:20:00|34441.9|34421.9|34476.7|34426.7|34478.6|34443.5|34440.8|34407.1|691
1646227500000|2022-03-02 13:25:00|34476.9|34426.9|34481.9|34431.9|34487.1|34449.7|34443.7|34410.1|646
1646227800000|2022-03-02 13:30:00|34481.5|34431.5|34457.2|34407.2|34481.6|34447.8|34437.3|34400.7|714
1646228100000|2022-03-02 13:35:00|34461.7|34411.7|34440.9|34390.9|34466.4|34429.2|34425.1|34389|724
1646228400000|2022-03-02 13:40:00|34441.5|34391.5|34438.5|34388.4|34461.5|34407.9|34420.8|34379.6|734
1646228700000|2022-03-02 13:45:00|34442.3|34386.4|34442.3|34392.3|34452.7|34397.6|34428.3|34375.3|727
1646229000000|2022-03-02 13:50:00|34443.1|34393.1|34436.4|34386.4|34446.2|34407.4|34420.8|34383.9|700
1646229300000|2022-03-02 13:55:00|34434|34384|34434.3|34384.3|34440|34406.3|34416.4|34379.2|692
1646229600000|2022-03-02 14:00:00|34434.6|34384.6|34415.9|34395.9|34437.3|34398.1|34411.5|34374|679
1646229900000|2022-03-02 14:05:00|34417.8|34397.8|34417.6|34397.6|34435.9|34399.6|34406.7|34371|704
1646230200000|2022-03-02 14:10:00|34417.3|34397.3|34434.5|34384.5|34456.6|34400.9|34411.4|34336.6|648
1646230500000|2022-03-02 14:15:00|34433.7|34383.7|34463.7|34413.7|34477.4|34435|34414.8|34381.5|685
1646230800000|2022-03-02 14:20:00|34464.1|34414.1|34451.6|34401.6|34478.5|34444.1|34435.9|34400.3|619
1646231100000|2022-03-02 14:25:00|34437.5|34417.5|34584.2|34464.2|34622.9|34502.9|34436.6|34401|731
1646231400000|2022-03-02 14:30:00|34576.9|34456.9|34526.1|34476.1|34584.6|34495.4|34502.1|34444.8|715
1646231700000|2022-03-02 14:35:00|34526|34476|34546.9|34496.9|34553|34517.9|34514.8|34475.4|717
1646232000000|2022-03-02 14:40:00|34547.2|34497.2|34548.5|34498.5|34553.2|34508.1|34517.7|34470.5|737
1646232300000|2022-03-02 14:45:00|34548.2|34498.2|34538.2|34518.2|34559|34524.6|34535.8|34494.1|734
1646232600000|2022-03-02 14:50:00|34537.7|34517.7|34528.1|34478.1|34556.7|34517.8|34516.1|34475.6|719
1646232900000|2022-03-02 14:55:00|34526.8|34476.8|34507.1|34451.5|34526.8|34476.8|34458|34404.5|779
1646233200000|2022-03-02 15:00:00|34507.7|34449.4|34477.4|34427.4|34520.6|34481.4|34472.6|34420|754
1646233500000|2022-03-02 15:05:00|34477.9|34427.9|34483|34429.7|34496|34440.8|34428.7|34392.4|800
1646233800000|2022-03-02 15:10:00|34482.6|34432.6|34499.5|34443.4|34506.4|34446.9|34446.2|34392|792
1646234100000|2022-03-02 15:15:00|34498.5|34439.2|34496.6|34446.6|34510.3|34470|34479.2|34418.4|776
1646234400000|2022-03-02 15:20:00|34497.9|34447.9|34441.4|34391.4|34501.9|34466.9|34417.4|34371.8|801
1646234700000|2022-03-02 15:25:00|34441.2|34391.2|34440.8|34320.8|34522.6|34455.8|34418.7|34309.8|840
1646235000000|2022-03-02 15:30:00|34437.7|34317.7|34491.5|34396.7|34502.3|34412.5|34431.7|34311.7|841
1646235300000|2022-03-02 15:35:00|34490.6|34398.2|34494.3|34421.4|34516.2|34444.7|34476|34396.5|851
1646235600000|2022-03-02 15:40:00|34494.4|34421.3|34503|34430.7|34532.5|34459.3|34490.4|34408.8|837
1646235900000|2022-03-02 15:45:00|34499.7|34432.6|34566.3|34456.4|34587.9|34534.4|34495.8|34410.7|799
1646236200000|2022-03-02 15:50:00|34565.3|34459.3|34541.3|34469.7|34583.6|34476.4|34532.9|34428.5|830
1646236500000|2022-03-02 15:55:00|34542.7|34465.8|34507.9|34487.9|34557.1|34494.4|34503.3|34420.6|829
1646236800000|2022-03-02 16:00:00|34520.9|34470.9|34533.3|34456.6|34556.6|34513|34506.3|34444.5|819
1646237100000|2022-03-02 16:05:00|34540.1|34453.3|34470.4|34388.2|34546.9|34472.2|34459.6|34362.4|820
1646237400000|2022-03-02 16:10:00|34471.1|34388.4|34400.1|34350.1|34482.4|34409|34367.9|34323.4|841
1646237700000|2022-03-02 16:15:00|34400.9|34350.9|34368.7|34318.7|34468.4|34364.2|34362.7|34308.9|809
1646238000000|2022-03-02 16:20:00|34367.7|34317.7|34381.8|34284.9|34431.5|34326.4|34324.3|34260.2|800
1646238300000|2022-03-02 16:25:00|34384|34267.3|34406.5|34288|34434|34341.2|34373.9|34260.7|755
1646238600000|2022-03-02 16:30:00|34409.2|34289.2|34243.8|34123.8|34419.4|34315.4|34108.6|34033|791
1646238900000|2022-03-02 16:35:00|34243.7|34123.7|34116.6|34016.5|34291.6|34171.6|34112.5|33996.5|647
1646239200000|2022-03-02 16:40:00|34105|34019.8|34047.9|33951|34151.3|34036.7|34045.4|33945.1|800
1646239500000|2022-03-02 16:45:00|34051.1|33946.8|34025.5|33905.5|34062.4|33948.7|33947.5|33842.2|708
1646239800000|2022-03-02 16:50:00|34025|33905|34036|33916|34043.2|33923.2|33912.2|33830.3|748
1646240100000|2022-03-02 16:55:00|34034.2|33914.2|34127.9|34007.9|34127.9|34007.9|33988|33868|544
1646240400000|2022-03-02 17:00:00|34111.9|33991.9|34140.7|34020.7|34145.4|34025.4|34098.1|33978.1|613
1646240700000|2022-03-02 17:05:00|34141.2|34021.2|34226.2|34106.2|34234.3|34114.3|34138.4|34018.4|362
1646241000000|2022-03-02 17:10:00|34227|34107|34287|34167|34305.1|34192.3|34211|34091|635
1646241300000|2022-03-02 17:15:00|34282.5|34162.5|34300.3|34180.3|34371.1|34251.1|34275.6|34155.6|565
1646241600000|2022-03-02 17:20:00|34371.1|34251.1|34443.3|34323.3|34496.1|34423.7|34322.5|34202.5|606
1646241900000|2022-03-02 17:25:00|34445.3|34325.3|34472.5|34352.5|34484.2|34364.2|34410.4|34290.4|177
1646242200000|2022-03-02 17:30:00|34468.3|34348.3|34482.2|34362.2|34482.2|34362.2|34466.9|34346.9|3
1646242500000|2022-03-02 17:35:00|34410.2|34290.2|34410.2|34290.2|34410.2|34290.2|34410.2|34290.2|1
1646242800000|2022-03-02 17:40:00|34399.5|34279.5|34351.8|34231.8|34420.6|34300.6|34314.6|34194.6|292
1646243100000|2022-03-02 17:45:00|34352.8|34232.8|34342.7|34222.7|34363|34243|34315.8|34195.8|469
1646243400000|2022-03-02 17:50:00|34342.4|34222.4|34261.3|34211.3|34361.1|34241.1|34255.6|34164.7|665
1646243700000|2022-03-02 17:55:00|34260.7|34210.7|34289|34223.6|34318.6|34245.5|34247.8|34210.7|751
1646244000000|2022-03-02 18:00:00|34289.2|34223.2|34425.3|34305.3|34446.6|34328.5|34269.9|34163.6|559
1646244300000|2022-03-02 18:05:00|34436.8|34316.8|34384.9|34264.9|34447.7|34327.8|34368.8|34248.8|207
1646244600000|2022-03-02 18:10:00|34305.7|34185.7|34380.5|34281.6|34412.4|34295.7|34305.7|34185.7|543
1646244900000|2022-03-02 18:15:00|34379.9|34285|34405.4|34293.8|34424.5|34316.4|34369.3|34255.7|544
1646245200000|2022-03-02 18:20:00|34406.8|34294|34387.9|34303.3|34410.5|34308.9|34374|34276.1|554
1646245500000|2022-03-02 18:25:00|34388.7|34304|34386.7|34288.4|34409.9|34311.5|34376.1|34275|611
1646245800000|2022-03-02 18:30:00|34388.5|34286.8|34373.8|34253.8|34395.4|34301.3|34349.8|34249.5|637
1646246100000|2022-03-02 18:35:00|34374.1|34254.1|34336.9|34255.6|34390.6|34287|34322.2|34230.6|706
1646246400000|2022-03-02 18:40:00|34337.7|34250.8|34328.3|34208.3|34376.2|34266.4|34302.2|34182.2|507
1646246700000|2022-03-02 18:45:00|34329.6|34209.6|34351.6|34231.6|34363.9|34243.9|34326.1|34206.1|712
1646247000000|2022-03-02 18:50:00|34359.1|34239.1|34352|34232|34363.5|34243.5|34329.4|34209.4|724
1646247300000|2022-03-02 18:55:00|34347.3|34227.3|34314.4|34254.7|34379.3|34296.3|34309|34210.1|765
1646247600000|2022-03-02 19:00:00|34317.2|34255.5|34310.2|34190.2|34401.6|34297.8|34304|34184|788
1646247900000|2022-03-02 19:05:00|34312.1|34192.1|34280.1|34160.1|34322|34202|34272.4|34152.4|90
1646248200000|2022-03-02 19:10:00|34274.3|34154.3|34292.1|34172.1|34292.1|34172.1|34274.2|34154.2|14
1646248500000|2022-03-02 19:15:00|34284.8|34164.8|34288.5|34168.5|34290.5|34170.5|34238|34118|24
1646248800000|2022-03-02 19:20:00|34312.3|34192.3|34291.4|34171.4|34312.3|34192.3|34268.9|34148.9|63
1646249100000|2022-03-02 19:25:00|34295.5|34175.5|34288.7|34168.7|34329.6|34209.6|34275.4|34155.4|50
1646249400000|2022-03-02 19:30:00|34295.6|34175.6|34284.2|34164.2|34320.2|34200.2|34238.9|34118.9|80
1646249700000|2022-03-02 19:35:00|34328.9|34208.9|34313.7|34193.7|34328.9|34208.9|34297.4|34177.4|9
1646250000000|2022-03-02 19:40:00|34309.8|34189.8|34330|34210|34330|34210|34309.8|34189.8|3
1646250300000|2022-03-02 19:45:00|34294.9|34174.9|34305.9|34185.9|34329.1|34209.1|34279.9|34159.9|55
1646250600000|2022-03-02 19:50:00|34293.5|34173.5|34322.1|34202.1|34322.1|34202.1|34277|34157|10
1646250900000|2022-03-02 19:55:00|34315.2|34195.2|34290.6|34170.6|34352.8|34232.8|34290.2|34170.2|322
1646251200000|2022-03-02 20:00:00|34291.8|34171.8|34278|34158|34291.8|34171.8|34256.3|34136.3|425
1646251500000|2022-03-02 20:05:00|34277|34157|34231.7|34111.7|34322.1|34202.1|34215.7|34095.7|524
1646251800000|2022-03-02 20:10:00|34232.9|34112.9|34252.3|34132.3|34256.4|34136.4|34227.8|34107.8|661
1646252100000|2022-03-02 20:15:00|34256.9|34136.9|34232.1|34112.1|34260.9|34140.9|34230.8|34110.8|680
1646252400000|2022-03-02 20:20:00|34234.4|34114.4|34243.3|34123.3|34250.3|34130.3|34226.3|34106.3|552
1646252700000|2022-03-02 20:25:00|34242.3|34122.3|34237.7|34117.7|34250.7|34130.7|34233|34113|673
1646253000000|2022-03-02 20:30:00|34237.8|34117.8|34269.7|34149.7|34269.7|34149.7|34237.8|34117.8|45
1646253900000|2022-03-02 20:45:00|34265|34145|34263.6|34143.6|34265|34145|34251.2|34131.2|3
1646254500000|2022-03-02 20:55:00|34251.2|34131.2|34248.4|34128.4|34251.2|34131.2|34247|34127|5
1646254800000|2022-03-02 21:00:00|34247.8|34127.8|34136|34016|34247.8|34127.8|34136|34016|2
1646255100000|2022-03-02 21:05:00|34158.1|34038.1|34168.3|34048.3|34182.8|34062.8|34146.2|34026.2|122
1646255400000|2022-03-02 21:10:00|34168.2|34048.2|34165.1|34045.1|34168.8|34048.8|34146.3|34026.3|37
1646255700000|2022-03-02 21:15:00|34143|34023|34155.3|34035.3|34157.2|34037.2|34136.3|34016.3|8
1646256000000|2022-03-02 21:20:00|34157.1|34037.1|34107.5|33987.5|34157.1|34037.1|34102.3|33982.3|39
1646256300000|2022-03-02 21:25:00|34097.6|33977.6|34083|33963|34131.5|34011.5|34055|33935|431
1646256600000|2022-03-02 21:30:00|34081|33961|34096.8|33976.8|34106.3|33991.2|34076.4|33956.4|284
1646256900000|2022-03-02 21:35:00|34095.3|33975.3|34108|33988.6|34114.8|33995.3|34078.3|33958.3|212
1646257200000|2022-03-02 21:40:00|34107.6|33988.2|34106.7|33986.7|34116.5|34005.4|34080.6|33960.6|336
1646257500000|2022-03-02 21:45:00|34107.9|33987.9|34100|33980|34113.7|33993.7|33989.5|33869.5|226
1646257800000|2022-03-02 21:50:00|34060.3|33940.3|34083.9|33963.9|34087.6|33967.6|34051.7|33931.7|262
1646258100000|2022-03-02 21:55:00|34084.6|33964.6|34064|33944|34097.5|33977.5|33981.5|33861.5|20
1646264100000|2022-03-02 23:35:00|34012.8|33892.8|34008.6|33888.6|34039.2|33919.2|34001.6|33881.6|241
1646264400000|2022-03-02 23:40:00|34008.7|33888.7|34011.2|33891.2|34035|33915|33990.7|33870.7|485
1646264700000|2022-03-02 23:45:00|34012.4|33892.4|33980.8|33860.8|34014.8|33894.8|33978.6|33858.6|355
1646265000000|2022-03-02 23:50:00|33984.7|33864.7|33998.8|33878.8|34001.8|33881.8|33974.7|33854.7|423
1646265300000|2022-03-02 23:55:00|34002.4|33882.4|34036|33916|34041.6|33921.6|33971.7|33851.7|451
1646269500000|2022-03-03 01:05:00|34081.9|33961.9|34076.3|33956.3|34096.8|33976.8|34049.6|33929.6|381
1646269800000|2022-03-03 01:10:00|34064.8|33944.8|34087.5|33967.5|34089.4|33969.4|34058.4|33938.4|431
1646270100000|2022-03-03 01:15:00|34085.2|33965.2|34070.3|33950.3|34089.3|33969.3|34053.4|33933.4|403
1646270400000|2022-03-03 01:20:00|34063.8|33943.8|34067.9|33947.9|34083.1|33963.1|34044.9|33924.9|349
1646270700000|2022-03-03 01:25:00|34073.8|33953.8|34076.5|33956.5|34080.5|33961.9|34040.2|33920.2|357
1646271000000|2022-03-03 01:30:00|34076.8|33956.8|34053.6|33933.6|34076.8|33956.8|34048.2|33928.2|378
1646271300000|2022-03-03 01:35:00|34053.8|33933.8|34067.5|33947.5|34077.1|33957.1|34049.8|33929.8|371
1646271600000|2022-03-03 01:40:00|34068.7|33948.7|34070.5|33950.5|34082.3|33964.8|34050|33930|376
1646271900000|2022-03-03 01:45:00|34070.6|33950.6|34082.5|33962.5|34088.5|33968.5|34050|33930|424
1646272200000|2022-03-03 01:50:00|34082|33962|34069.2|33949.2|34087.9|33967.9|34053.8|33933.8|400
1646272500000|2022-03-03 01:55:00|34067.2|33947.2|34077.3|33957.3|34082.8|33963.8|34049.6|33929.6|414
1646272800000|2022-03-03 02:00:00|34077|33957|34097.9|33977.9|34098.6|33978.6|34057.3|33937.3|470
1646273100000|2022-03-03 02:05:00|34098.1|33978.1|34094.5|33974.5|34103.6|33983.6|34075.3|33955.3|445
1646273400000|2022-03-03 02:10:00|34093.9|33973.9|34089.8|33969.8|34104.2|33984.2|34081.7|33961.7|410
1646273700000|2022-03-03 02:15:00|34090|33970|34095.4|33975.4|34102.6|33982.6|34081.8|33961.8|428
1646274000000|2022-03-03 02:20:00|34094.4|33974.4|34077.9|33957.9|34094.4|33974.4|34072.6|33952.6|427
1646274300000|2022-03-03 02:25:00|34080.8|33960.8|34073.3|33953.3|34086.4|33966.4|34066|33946|395
1646274600000|2022-03-03 02:30:00|34072.8|33952.8|34097|33977|34098.6|33978.6|34062.4|33942.4|435
1646274900000|2022-03-03 02:35:00|34096.9|33976.9|34094.3|33974.3|34106.1|33986.1|34074|33954|439
1646275200000|2022-03-03 02:40:00|34098.6|33978.6|34087|33967|34102.7|33982.7|34081.2|33961.2|463
1646275500000|2022-03-03 02:45:00|34092.5|33972.5|34086.5|33966.5|34098.6|33978.6|34068|33948|369
1646275800000|2022-03-03 02:50:00|34091.1|33971.1|34091.9|33971.9|34093.3|33973.3|34074|33954|391
1646276100000|2022-03-03 02:55:00|34091.6|33971.6|34087.7|33967.7|34092.3|33972.3|34074.9|33954.9|422
1646276400000|2022-03-03 03:00:00|34088.1|33968.1|34088.2|33968.2|34093.8|33973.8|34071.4|33951.4|397
1646276700000|2022-03-03 03:05:00|34089|33969|34099.9|33979.9|34104.6|33984.6|34077.3|33957.3|397
1646277000000|2022-03-03 03:10:00|34100.2|33980.2|34105.5|33985.5|34111.3|33991.3|34085.5|33965.5|371
1646277300000|2022-03-03 03:15:00|34105.4|33985.4|34114.3|33994.3|34114.3|33994.3|34087.6|33967.6|386
1646277600000|2022-03-03 03:20:00|34113.4|33993.4|34059.4|33939.4|34113.6|33993.6|34056.6|33936.6|322
1646277900000|2022-03-03 03:25:00|34061.2|33941.2|34061.2|33941.2|34061.2|33941.2|34061.2|33941.2|1
1646278200000|2022-03-03 03:30:00|34060.3|33940.3|34060.3|33940.3|34060.3|33940.3|34060.3|33940.3|1
1646278500000|2022-03-03 03:35:00|34067.9|33947.9|34064.9|33944.9|34069.1|33949.1|34062.5|33942.5|8
1646278800000|2022-03-03 03:40:00|34066.6|33946.6|34066.4|33946.4|34068.3|33948.3|34053|33933|11
1646279400000|2022-03-03 03:50:00|34066.9|33946.9|34067.3|33947.3|34067.3|33947.3|34066.9|33946.9|2
1646279700000|2022-03-03 03:55:00|34047.1|33927.1|34055|33935|34062.9|33942.9|34047.1|33927.1|9
1646280000000|2022-03-03 04:00:00|34049.3|33929.3|34049.4|33929.4|34058.9|33938.9|34049.3|33929.3|6
1646280300000|2022-03-03 04:05:00|34051.5|33931.5|34053.5|33933.5|34055.1|33935.1|34030|33910|15
1646280600000|2022-03-03 04:10:00|34032.3|33912.3|34053.4|33933.4|34056.3|33936.3|34032.3|33912.3|9
1646280900000|2022-03-03 04:15:00|34057|33937|34058.4|33938.4|34058.4|33938.4|34057|33937|5
1646281200000|2022-03-03 04:20:00|34053.3|33933.3|34048.9|33928.9|34053.3|33933.3|34045.9|33925.9|4
1646281500000|2022-03-03 04:25:00|34059.5|33939.5|34058.3|33938.3|34059.8|33939.8|34049.1|33929.1|7
1646281800000|2022-03-03 04:30:00|34049.6|33929.6|34064.7|33944.7|34064.7|33944.7|34049.6|33929.6|7
1646282100000|2022-03-03 04:35:00|34064.3|33944.3|34064.3|33944.3|34064.3|33944.3|34064.3|33944.3|1
1646282400000|2022-03-03 04:40:00|34063.3|33943.3|34063.3|33943.3|34063.3|33943.3|34063.3|33943.3|1
1646282700000|2022-03-03 04:45:00|34054.1|33934.1|34062.4|33942.4|34062.4|33942.4|34052.3|33932.3|5
1646283000000|2022-03-03 04:50:00|34058.6|33938.6|34045.8|33925.8|34062.4|33942.4|34045.8|33925.8|8
1646283600000|2022-03-03 05:00:00|34048.3|33928.3|34062.9|33942.9|34063.5|33943.5|34046.3|33926.3|14
1646283900000|2022-03-03 05:05:00|34050.4|33930.4|34050.3|33930.3|34054.9|33934.9|34039.3|33919.3|13
1646284200000|2022-03-03 05:10:00|34041.7|33921.7|34050.2|33930.2|34053.4|33933.4|34026.9|33906.9|9
1646284500000|2022-03-03 05:15:00|34050.6|33930.6|34050.6|33930.6|34050.6|33930.6|34050.6|33930.6|1
1646284800000|2022-03-03 05:20:00|34051|33931|34053.3|33933.3|34053.3|33933.3|34051|33931|2
1646285100000|2022-03-03 05:25:00|34048|33928|34039.6|33919.6|34048|33928|34039.6|33919.6|2
1646285400000|2022-03-03 05:30:00|34059.4|33939.4|34059.4|33939.4|34059.4|33939.4|34059.4|33939.4|1
1646287200000|2022-03-03 06:00:00|34062.4|33942.4|34010.6|33890.6|34062.4|33942.4|34004.8|33884.8|429
1646287500000|2022-03-03 06:05:00|34011.4|33891.4|33986.8|33877.3|34015.6|33895.6|33980.6|33868.3|602
1646287800000|2022-03-03 06:10:00|33984.9|33877.8|33969.6|33872.9|34001.2|33896|33956|33862.7|641
1646288100000|2022-03-03 06:15:00|33970.9|33869.9|33955.7|33873|33985.7|33880.7|33941.6|33843.9|718
1646288400000|2022-03-03 06:20:00|33958.9|33869.3|33961.2|33879.4|33987.7|33886.5|33943.1|33856.9|614
1646288700000|2022-03-03 06:25:00|33963.3|33876.8|33968.6|33873.8|33986.6|33886.8|33943.5|33861.7|577
1646289000000|2022-03-03 06:30:00|33970|33875.7|33979.3|33870.3|34001.4|33889.8|33951.4|33859.6|496
1646289300000|2022-03-03 06:35:00|33979.6|33871.5|33992.3|33896|34023.9|33905.4|33937.5|33851.9|616
1646289600000|2022-03-03 06:40:00|33992|33888.6|34085.4|33965.4|34085.4|33965.4|33936.1|33847.7|250
1646289900000|2022-03-03 06:45:00|34169.8|34049.8|34169|34049|34203.9|34083.9|34159.9|34039.9|65
1646290200000|2022-03-03 06:50:00|34167.7|34047.7|34057.7|33937.7|34207.1|34087.1|33998|33878|72
1646290500000|2022-03-03 06:55:00|34042.9|33922.9|34050.3|33930.3|34050.3|33930.3|33970.8|33850.8|202
1646290800000|2022-03-03 07:00:00|34173.5|34053.5|34050.8|33930.8|34188.3|34068.3|34023.9|33903.9|430
1646291100000|2022-03-03 07:05:00|34139.2|34019.2|34153.2|34033.2|34166.8|34046.8|34139.2|34019.2|68
1646291400000|2022-03-03 07:10:00|34163.3|34043.3|34120.2|34048.5|34182.8|34063.3|34029.9|33934.9|622
1646291700000|2022-03-03 07:15:00|34134.7|34038.6|34222.3|34102.3|34252.8|34163.2|34127.4|34038.6|618
1646292000000|2022-03-03 07:20:00|34222.8|34102.8|34208.8|34098.9|34223.5|34112|34205.7|34085.7|482
1646292300000|2022-03-03 07:25:00|34204.1|34084.1|34214|34094|34244.9|34156|34164.6|34044.6|657
1646292600000|2022-03-03 07:30:00|34213.5|34093.5|34179|34059|34265.3|34148.2|34170.9|34050.9|604
1646292900000|2022-03-03 07:35:00|34179.3|34059.3|34190.9|34070.9|34269.3|34174.4|34122.1|34002.6|616
1646293200000|2022-03-03 07:40:00|34189.3|34069.3|34242.5|34122.5|34243.7|34130.6|34154|34034|583
1646293500000|2022-03-03 07:45:00|34243|34123|34208.4|34088.4|34283.6|34199.7|34168.8|34048.8|668
1646293800000|2022-03-03 07:50:00|34207.7|34087.7|34322.6|34202.6|34350.6|34230.6|34176|34056|581
1646294100000|2022-03-03 07:55:00|34321.4|34201.4|34257.4|34176.4|34370.4|34250.4|34256.4|34155.1|668
1646294400000|2022-03-03 08:00:00|34257.5|34176.5|34191.7|34093.7|34313.1|34231.4|34147.6|34027.6|705
1646294700000|2022-03-03 08:05:00|34191.4|34093.4|34144.2|34094.2|34202.4|34118.9|34104.4|34064.1|706
1646295000000|2022-03-03 08:10:00|34143.8|34093.8|34113.9|34063.9|34156.4|34093.8|34092.1|34056.6|654
1646295300000|2022-03-03 08:15:00|34113.8|34063.8|34101|34081|34143.9|34084.8|34093.4|34052.3|698
1646295600000|2022-03-03 08:20:00|34118.6|34068.6|34138.1|34086.3|34162|34127.6|34098.9|34066|644
1646295900000|2022-03-03 08:25:00|34145.8|34077.6|34150.2|34100.2|34171.8|34127.9|34112.2|34063|670
1646296200000|2022-03-03 08:30:00|34154.4|34097.9|34183.1|34133.1|34198|34156.5|34151.1|34090.1|722
1646296500000|2022-03-03 08:35:00|34184.9|34134.9|34189.5|34139.5|34192.9|34157.3|34162.3|34115.6|657
1646296800000|2022-03-03 08:40:00|34190|34140|34228.3|34177.4|34238.3|34185|34169.9|34131.7|729
1646297100000|2022-03-03 08:45:00|34226.5|34176.5|34255.5|34205.5|34269|34224|34217.4|34161.3|723
1646297400000|2022-03-03 08:50:00|34255.8|34205.8|34238.8|34188.8|34276.5|34232.1|34221.3|34180.8|656
1646297700000|2022-03-03 08:55:00|34238.1|34188.1|34256.2|34206.2|34265.1|34225|34218.6|34183.8|738
1646298000000|2022-03-03 09:00:00|34257.5|34207.5|34239.3|34219.3|34264.2|34226.1|34213.9|34175.4|745
1646298300000|2022-03-03 09:05:00|34239.5|34219.5|34253.4|34203.4|34258.8|34220.3|34222.2|34174.4|705
1646298600000|2022-03-03 09:10:00|34253.5|34203.5|34234.1|34184.1|34271|34226.1|34219.7|34183.5|696
1646298900000|2022-03-03 09:15:00|34235.4|34185.4|34182.8|34132.8|34243|34209.6|34164.7|34122.6|686
1646299200000|2022-03-03 09:20:00|34183.5|34133.5|34199.6|34145.5|34219.4|34160.5|34168.5|34128.2|679
1646299500000|2022-03-03 09:25:00|34201.8|34144.5|34234.9|34147.9|34261.3|34176.5|34169.6|34128.6|741
1646299800000|2022-03-03 09:30:00|34237.7|34170.2|34201.8|34151.8|34267.7|34184.5|34176.6|34125.7|721
1646300100000|2022-03-03 09:35:00|34202|34152|34201.2|34151.2|34219.4|34167.6|34178.1|34139.6|630
1646300400000|2022-03-03 09:40:00|34201.1|34151.1|34169.8|34149.8|34215|34171.2|34169.8|34131|666
1646300700000|2022-03-03 09:45:00|34183.9|34133.9|34189.1|34139.1|34211.9|34175|34174.8|34125.2|603
1646301000000|2022-03-03 09:50:00|34188.3|34138.3|34144.9|34124.9|34198.9|34151.3|34144.9|34104.2|625
1646301300000|2022-03-03 09:55:00|34146.8|34126.8|34175.6|34125.6|34207.4|34148.1|34143.9|34109.8|720
1646301600000|2022-03-03 10:00:00|34176.5|34122.8|34188.6|34138.6|34203.7|34153.1|34156.4|34118.9|729
1646301900000|2022-03-03 10:05:00|34189.1|34138.4|34217.2|34167.2|34226.4|34178.8|34166.7|34106.4|669
1646302200000|2022-03-03 10:10:00|34216.6|34166.6|34217|34167|34237.6|34196|34203.2|34158.6|580
1646302500000|2022-03-03 10:15:00|34219.4|34169.4|34223.3|34151.8|34234.8|34182.2|34198.9|34148.9|568
1646302800000|2022-03-03 10:20:00|34217.4|34154.9|34216|34158.4|34243.3|34193.3|34188|34138|645
1646303100000|2022-03-03 10:25:00|34227.4|34155.7|34192.4|34140.5|34252.9|34190.1|34166.2|34119.9|667
1646303400000|2022-03-03 10:30:00|34191.8|34141.8|34202|34152|34267.2|34195.3|34183.2|34130.8|697
1646303700000|2022-03-03 10:35:00|34201.9|34151.9|34208.7|34158.7|34273.3|34202.3|34177.2|34135.1|680
1646304000000|2022-03-03 10:40:00|34212.1|34159.9|34199|34149|34233.5|34182.2|34187.3|34136.4|660
1646304300000|2022-03-03 10:45:00|34198.6|34148.6|34191.3|34141.3|34234.2|34181.9|34180.2|34128.5|603
1646304600000|2022-03-03 10:50:00|34192|34142|34197.3|34147.3|34217.3|34176.1|34167.9|34124.1|527
1646304900000|2022-03-03 10:55:00|34197.1|34147.1|34206.2|34156.2|34214|34176.5|34185.2|34134.5|663
1646305200000|2022-03-03 11:00:00|34208.8|34158.8|34228.5|34178.5|34236.1|34206.5|34198|34157.3|550
1646305500000|2022-03-03 11:05:00|34228.4|34178.4|34228.7|34178.7|34235|34201.2|34210.9|34176.4|540
1646305800000|2022-03-03 11:10:00|34229|34179|34228.4|34178.4|34235.1|34200.4|34211|34166.5|575
1646306100000|2022-03-03 11:15:00|34228.7|34178.7|34226.3|34176.3|34234.2|34195.9|34206.8|34168|556
1646306400000|2022-03-03 11:20:00|34226.4|34176.4|34219.3|34169.3|34235.5|34199.3|34196.8|34157.4|498
1646306700000|2022-03-03 11:25:00|34219.4|34169.4|34213.2|34163.2|34223|34187.5|34195.9|34156.4|557
1646307000000|2022-03-03 11:30:00|34213.6|34163.6|34205.7|34155.7|34216.4|34178.9|34184.7|34150|580
1646307300000|2022-03-03 11:35:00|34205.6|34155.6|34221.7|34171.7|34237.6|34186.6|34191.2|34151.4|516
1646307600000|2022-03-03 11:40:00|34221.2|34171.2|34200.2|34180.2|34229.9|34195.2|34200|34162|443
1646307900000|2022-03-03 11:45:00|34215.3|34165.3|34200.1|34150.1|34216.8|34181.6|34183|34145.7|561
1646308200000|2022-03-03 11:50:00|34200.8|34150.8|34186|34166|34208.3|34170.6|34178.6|34138.9|526
1646308500000|2022-03-03 11:55:00|34186.2|34166.2|34197.6|34147.6|34203.8|34169.3|34177.4|34143.4|525
1646308800000|2022-03-03 12:00:00|34195.6|34145.6|34174.6|34154.6|34206.7|34171.3|34167.4|34135.8|553
1646309100000|2022-03-03 12:05:00|34174.4|34154.4|34185|34135|34193.6|34156.3|34167|34130|567
1646309400000|2022-03-03 12:10:00|34185.3|34135.3|34162.6|34142.6|34206.6|34152.1|34160.1|34123|597
1646309700000|2022-03-03 12:15:00|34162.7|34142.7|34148.6|34098.6|34184.8|34149|34130.4|34094|641
1646310000000|2022-03-03 12:20:00|34148.4|34098.4|34147.1|34097.1|34174.5|34124.3|34127.2|34089.6|626
1646310300000|2022-03-03 12:25:00|34147.4|34097.4|34151.9|34101.9|34165.4|34119.7|34131.4|34095.3|500
1646310600000|2022-03-03 12:30:00|34152|34102|34131.1|34111.1|34155.8|34119.5|34126.9|34095.1|527
1646310900000|2022-03-03 12:35:00|34131.6|34111.6|34154.6|34104.6|34165.6|34118.7|34129|34089.9|577
1646311200000|2022-03-03 12:40:00|34155.2|34105.2|34155|34105|34164.9|34124.1|34135|34096.4|503
1646311500000|2022-03-03 12:45:00|34161.7|34098.1|34147.8|34127.8|34182.3|34131.5|34133.4|34092.1|650
1646311800000|2022-03-03 12:50:00|34146.9|34126.9|34188.8|34138.8|34201.5|34161.2|34146.1|34103.7|679
1646312100000|2022-03-03 12:55:00|34188.4|34138.4|34202.3|34152.3|34221.9|34173.4|34183.3|34131.9|733
1646312400000|2022-03-03 13:00:00|34202.7|34152.7|34197.4|34177.4|34217.1|34178.4|34178|34138.7|716
1646312700000|2022-03-03 13:05:00|34196.9|34176.9|34207.3|34157.3|34227.9|34187|34186|34140.1|699
1646313000000|2022-03-03 13:10:00|34192|34172|34206.6|34156.6|34218|34179.8|34186.7|34151.1|608
1646313300000|2022-03-03 13:15:00|34206.9|34156.9|34213.3|34163.3|34217.7|34182.1|34188.6|34150.8|605
1646313600000|2022-03-03 13:20:00|34213.6|34163.6|34190.5|34140.5|34220.5|34174.7|34167.6|34132.6|689
1646313900000|2022-03-03 13:25:00|34198.2|34144|34202.1|34121.2|34205.7|34144|34153.4|34110.8|613
1646314200000|2022-03-03 13:30:00|34200.9|34122.5|34193.2|34143.2|34208.8|34158.5|34170.9|34122.4|665
1646314500000|2022-03-03 13:35:00|34193.9|34143.9|34182.9|34132.9|34205.7|34144.2|34173.7|34115.5|756
1646314800000|2022-03-03 13:40:00|34183.7|34133.7|34169.9|34149.9|34192.6|34153.1|34156.8|34115.8|762
1646315100000|2022-03-03 13:45:00|34166.8|34146.8|34219.2|34169.2|34226.6|34176.6|34160.1|34118.6|670
1646315400000|2022-03-03 13:50:00|34218.3|34168.3|34215.1|34152.2|34238.5|34188.5|34184.9|34143.8|713
1646315700000|2022-03-03 13:55:00|34208.8|34158.8|34162.6|34142.6|34217.1|34180.1|34157.1|34119.2|718
1646316000000|2022-03-03 14:00:00|34162|34142|34178.5|34123.1|34192.5|34160|34145.6|34089.8|816
1646316300000|2022-03-03 14:05:00|34181|34123.4|34164|34144|34208.2|34154.3|34161.8|34110.9|821
1646316600000|2022-03-03 14:10:00|34177|34127|34160.9|34110.9|34181.4|34147.9|34134.8|34096.4|803
1646316900000|2022-03-03 14:15:00|34161.3|34111.3|34172.9|34122.9|34195.2|34160.2|34141.5|34105.5|744
1646317200000|2022-03-03 14:20:00|34173.4|34123.4|34217.9|34167.9|34236.4|34187.9|34157.9|34115.9|786
1646317500000|2022-03-03 14:25:00|34219.3|34169.3|34217.7|34167.7|34231.9|34193.9|34172.8|34112|770
1646317800000|2022-03-03 14:30:00|34202.5|34182.5|34214.7|34151|34259.3|34203.5|34193.3|34102|812
1646318100000|2022-03-03 14:35:00|34212.3|34156.9|34236.2|34186.2|34251.8|34208.5|34204.6|34152.4|779
1646318400000|2022-03-03 14:40:00|34238.1|34188.1|34232.9|34182.9|34248.2|34215.2|34213.1|34168.6|766
1646318700000|2022-03-03 14:45:00|34230.2|34175.4|34256.6|34206.6|34268.5|34218.5|34210.1|34144|748
1646319000000|2022-03-03 14:50:00|34257.8|34207.8|34235.4|34185.4|34263.5|34231.8|34223.2|34182.9|706
1646319300000|2022-03-03 14:55:00|34236.2|34186.2|34330.2|34210.2|34330.8|34281.7|34229.8|34177.5|754
1646319600000|2022-03-03 15:00:00|34323|34203|34321.4|34271.4|34343.4|34286.4|34284.5|34186.7|790
1646319900000|2022-03-03 15:05:00|34322.4|34272.4|34304.9|34284.9|34326.1|34291.4|34292.4|34257.4|759
1646320200000|2022-03-03 15:10:00|34304.4|34284.4|34315.3|34259.5|34325.2|34292.5|34294.1|34257.9|699
1646320500000|2022-03-03 15:15:00|34314.3|34261.9|34339.4|34289.4|34339.9|34301|34295.7|34251.6|719
1646320800000|2022-03-03 15:20:00|34339.2|34289.2|34388.3|34338.3|34397.5|34345.9|34337.8|34274.8|791
1646321100000|2022-03-03 15:25:00|34389.6|34339.6|34391.7|34341.7|34423.3|34374.8|34373.2|34316.1|734
1646321400000|2022-03-03 15:30:00|34376.6|34356.6|34406|34356|34425.2|34381.2|34376.6|34309|765
1646321700000|2022-03-03 15:35:00|34404.9|34354.9|34383|34363|34411.8|34377.2|34379.2|34340.3|671
1646322000000|2022-03-03 15:40:00|34382.4|34362.4|34410.4|34360.4|34410.4|34381.3|34372|34326.7|736
1646322300000|2022-03-03 15:45:00|34412.9|34362.9|34440.9|34420.9|34467.4|34428|34394.3|34354.6|732
1646322600000|2022-03-03 15:50:00|34440.8|34420.8|34444.9|34394.9|34456.4|34426.4|34416.1|34380.1|674
1646322900000|2022-03-03 15:55:00|34444.5|34394.3|34458.6|34408.6|34468.3|34420.6|34440.6|34383.9|678
1646323200000|2022-03-03 16:00:00|34462.7|34412.7|34444.6|34394.6|34464.1|34414.1|34439|34387.2|665
1646323500000|2022-03-03 16:05:00|34445|34395|34481.1|34431.1|34501.3|34448|34440.2|34390.2|771
1646323800000|2022-03-03 16:10:00|34481.2|34431.2|34521.4|34471.4|34521.4|34471.4|34459.2|34422.5|696
1646324100000|2022-03-03 16:15:00|34520.6|34470.6|34492.6|34432.4|34525.9|34501.6|34480.8|34396|752
1646324400000|2022-03-03 16:20:00|34492.3|34432.3|34472.9|34409.1|34506.1|34437.1|34464|34386|704
1646324700000|2022-03-03 16:25:00|34473.3|34408.8|34485|34413|34497.9|34431.4|34457|34401.4|716
1646325000000|2022-03-03 16:30:00|34483.7|34419.4|34466.6|34396.2|34521.5|34449.1|34462.7|34389.7|671
1646325300000|2022-03-03 16:35:00|34465|34396.9|34490.5|34411.9|34493.9|34416.9|34459.3|34387|687
1646325600000|2022-03-03 16:40:00|34490.8|34409|34470.9|34398.9|34501.4|34420.7|34439.5|34387.9|657
1646325900000|2022-03-03 16:45:00|34473.5|34399.6|34471.8|34396.7|34490.9|34407.4|34457.5|34385.7|602
1646326200000|2022-03-03 16:50:00|34464.1|34399.4|34463.1|34380.3|34481.4|34407.9|34444.2|34375.3|605
1646326500000|2022-03-03 16:55:00|34446.2|34382.4|34453.4|34403.4|34474.1|34403.9|34432|34379.6|727
1646326800000|2022-03-03 17:00:00|34453.2|34403.2|34459.1|34404.9|34478.8|34420|34450.8|34398.2|672
1646327100000|2022-03-03 17:05:00|34463.3|34409.1|34482.4|34419.7|34484.4|34425.8|34456.3|34398.1|714
1646327400000|2022-03-03 17:10:00|34482.6|34419.1|34480.4|34407.3|34526.6|34441.8|34474.2|34385.1|664
1646327700000|2022-03-03 17:15:00|34480.8|34406.7|34514.5|34443.4|34524.2|34454.9|34473.5|34378.2|740
1646328000000|2022-03-03 17:20:00|34515.5|34442.4|34529.1|34454.6|34536.3|34463.6|34508.9|34425.8|651
1646328300000|2022-03-03 17:25:00|34529.3|34454.7|34615.9|34527.8|34631.6|34546.2|34520.3|34443.7|777
1646328600000|2022-03-03 17:30:00|34616.6|34521|34518.3|34420.9|34634|34545.8|34498.4|34381.4|845
1646328900000|2022-03-03 17:35:00|34520.5|34420.8|34573.7|34489.5|34592|34496.4|34501.7|34396.5|822
1646329200000|2022-03-03 17:40:00|34574.8|34492.9|34582.5|34490.3|34617|34517.7|34570.7|34478.8|765
1646329500000|2022-03-03 17:45:00|34582|34488.4|34600.4|34550.4|34632.8|34569|34581.6|34480.2|725
1646329800000|2022-03-03 17:50:00|34600.2|34550.2|34603.2|34499.9|34617|34559.3|34568.8|34466.4|745
1646330100000|2022-03-03 17:55:00|34601.6|34506.9|34554.3|34434.3|34603.9|34506.9|34538.4|34418.4|717
1646330400000|2022-03-03 18:00:00|34555.1|34435.1|34548.1|34428.1|34592.4|34472.4|34542.2|34422.2|660
1646330700000|2022-03-03 18:05:00|34546.6|34426.6|34552.1|34432.1|34563.4|34443.4|34526.9|34406.9|676
1646331000000|2022-03-03 18:10:00|34551.5|34431.5|34522.5|34402.5|34557.3|34441.6|34518.4|34398.4|621
1646331300000|2022-03-03 18:15:00|34523.4|34403.4|34539|34432.1|34541.7|34439.3|34508.9|34395.6|676
1646331600000|2022-03-03 18:20:00|34539.5|34432.6|34520.6|34416.7|34541.5|34448.4|34499.9|34386.9|601
1646331900000|2022-03-03 18:25:00|34516.4|34420|34504.6|34403.9|34519.8|34420.4|34494.9|34383.8|549
1646332200000|2022-03-03 18:30:00|34507|34390.1|34506.8|34430.7|34521|34439.1|34495.9|34387.4|652
1646332500000|2022-03-03 18:35:00|34506.7|34431.3|34570.5|34473|34580.4|34489|34492.6|34408.6|636
1646332800000|2022-03-03 18:40:00|34570|34471.4|34547|34480.7|34572.7|34502.1|34544.2|34454.2|611
1646333100000|2022-03-03 18:45:00|34547.6|34480.8|34544.2|34476.8|34557|34499.6|34540.2|34462.9|506
1646333400000|2022-03-03 18:50:00|34543.4|34478.3|34522.5|34442.8|34550.8|34489.8|34517.1|34418|601
1646333700000|2022-03-03 18:55:00|34524.3|34441.5|34511.2|34461.2|34524.3|34465.9|34504.8|34440.9|683
1646334000000|2022-03-03 19:00:00|34512.5|34462.5|34528|34471.6|34537.8|34474.7|34495.8|34410.7|660
1646334300000|2022-03-03 19:05:00|34527.2|34470.7|34563.3|34481.5|34567.7|34491.9|34521.4|34465.4|584
1646334600000|2022-03-03 19:10:00|34560.6|34481.1|34545.6|34482.9|34565.5|34495.2|34537.8|34464.2|584
1646334900000|2022-03-03 19:15:00|34544|34482.6|34574.8|34513.3|34586.9|34522.2|34524.4|34481.2|611
1646335200000|2022-03-03 19:20:00|34573.9|34514.2|34580.2|34530.2|34596.7|34548.8|34550.9|34507.8|549
1646335500000|2022-03-03 19:25:00|34580.5|34530.5|34591.2|34541.2|34602.9|34553.8|34567.3|34526|574
1646335800000|2022-03-03 19:30:00|34591|34541|34599.8|34549.8|34618.7|34553.5|34581.2|34524.3|570
1646336100000|2022-03-03 19:35:00|34599.2|34549|34613.6|34563.6|34623.8|34587.6|34597.1|34547.1|632
1646336400000|2022-03-03 19:40:00|34611.1|34561.1|34545.3|34492.9|34615.4|34565.4|34541.8|34470.5|556
1646336700000|2022-03-03 19:45:00|34548.4|34488.5|34548.4|34428.4|34582.4|34509.5|34538.5|34422.9|574
1646337000000|2022-03-03 19:50:00|34548.1|34428.1|34553.4|34433.4|34577.3|34457.3|34547.2|34427.2|409
1646337300000|2022-03-03 19:55:00|34553.6|34433.6|34549|34429|34576|34456|34541.4|34421.4|498
1646337600000|2022-03-03 20:00:00|34548.8|34428.8|34545.3|34425.3|34582.2|34462.2|34545.3|34425.3|481
1646337900000|2022-03-03 20:05:00|34554.4|34434.4|34526.1|34472.4|34568.1|34477.4|34522.4|34415.4|582
1646338200000|2022-03-03 20:10:00|34527.1|34470.5|34533.7|34473.1|34546.2|34482.3|34525.3|34452.8|538
1646338500000|2022-03-03 20:15:00|34533.3|34472.8|34535.8|34465.4|34548.1|34480|34520.8|34457.1|574
1646338800000|2022-03-03 20:20:00|34535.9|34465.2|34532.7|34469.8|34545.8|34478.8|34521.9|34447.2|590
1646339100000|2022-03-03 20:25:00|34529.2|34472.7|34536.2|34461.5|34547.3|34477|34524.7|34450.1|577
1646339400000|2022-03-03 20:30:00|34526.3|34462.1|34587.2|34467.2|34606.2|34487.5|34526.3|34447.4|552
1646339700000|2022-03-03 20:35:00|34592.4|34472.4|34581.7|34461.7|34598.4|34478.4|34579.1|34459.1|532
1646340000000|2022-03-03 20:40:00|34586.7|34466.7|34502.1|34385.3|34606.3|34487.4|34494.5|34379.9|627
1646340300000|2022-03-03 20:45:00|34495|34388.9|34462.4|34412.4|34577.3|34457.3|34450.1|34383.2|634
1646340600000|2022-03-03 20:50:00|34465.7|34415.7|34527.2|34407.2|34530.4|34434.9|34447.6|34371.5|621
1646340900000|2022-03-03 20:55:00|34523|34403|34527.5|34407.5|34542.6|34442.8|34509.4|34395.9|684
1646341200000|2022-03-03 21:00:00|34518.8|34414.8|34503.5|34415.4|34563.4|34465.2|34497.8|34391|652
1646341500000|2022-03-03 21:05:00|34501.2|34412|34498.3|34415.2|34506|34434.6|34486.9|34403|358
1646341800000|2022-03-03 21:10:00|34502.2|34419.8|34491.4|34419.3|34505.7|34441.1|34483.2|34405.7|306
1646342100000|2022-03-03 21:15:00|34490.3|34421|34485|34414.2|34503.9|34437.7|34482.5|34407.5|309
1646342400000|2022-03-03 21:20:00|34484.3|34412.7|34495.5|34409.1|34495.5|34436.2|34482.4|34398|221
1646342700000|2022-03-03 21:25:00|34495.4|34409|34486.7|34427|34498.3|34436.6|34486.2|34403.3|275
1646343000000|2022-03-03 21:30:00|34491.9|34417.4|34501.8|34429.4|34508.5|34429.4|34489.8|34387.8|351
1646343300000|2022-03-03 21:35:00|34505.2|34417.8|34524.2|34424|34538.5|34441.9|34495|34388.9|618
1646343600000|2022-03-03 21:40:00|34532.9|34416.7|34507.2|34425.1|34538.5|34442|34498.4|34378.4|637
1646343900000|2022-03-03 21:45:00|34507|34425|34514.9|34404.2|34529|34430.4|34497.9|34385.2|506
1646344200000|2022-03-03 21:50:00|34510.8|34405.1|34505.3|34408.5|34529|34412.6|34497.6|34400.1|294
1646344500000|2022-03-03 21:55:00|34513.3|34399.2|34493.3|34373.3|34543.4|34434|34488.4|34368.4|571
1646353200000|2022-03-04 00:20:00|34644.8|34524.8|34637.9|34555.6|34663.4|34562.8|34621.2|34501.8|443
1646353500000|2022-03-04 00:25:00|34636.1|34556.9|34642.5|34547.9|34675|34591.6|34624.7|34532.5|737
1646353800000|2022-03-04 00:30:00|34639.1|34551.2|34649.6|34547.6|34668|34571.7|34610|34525.4|697
1646354100000|2022-03-04 00:35:00|34646.1|34553.9|34685.9|34605.8|34704.6|34615.7|34616|34535.6|779
1646354400000|2022-03-04 00:40:00|34685.6|34605.9|34694.9|34622.6|34710.4|34634.5|34653|34575|772
1646354700000|2022-03-04 00:45:00|34698|34619.9|34731.6|34643.9|34785.1|34665.1|34688.2|34603.9|675
1646355000000|2022-03-04 00:50:00|34731.5|34646.5|34733.4|34627.5|34764.9|34668.1|34708.7|34621.4|744
1646355300000|2022-03-04 00:55:00|34736.5|34629.4|34760.9|34656.2|34782.3|34687.2|34715.4|34620.7|701
1646355600000|2022-03-04 01:00:00|34762.7|34656.3|34716.2|34620.4|34767.7|34674.1|34694.2|34608|770
1646355900000|2022-03-04 01:05:00|34716.4|34620.7|34757.7|34656.1|34765.5|34667.9|34712.1|34614.5|720
1646356200000|2022-03-04 01:10:00|34752|34661.9|34760.7|34644.1|34782.5|34688.4|34718.1|34622|716
1646356500000|2022-03-04 01:15:00|34758.9|34645.8|34739.8|34646.7|34768.5|34690|34720.8|34622.9|755
1646356800000|2022-03-04 01:20:00|34740.5|34647.3|34719.7|34623.6|34752.9|34670.7|34675|34592.5|742
1646357100000|2022-03-04 01:25:00|34719.4|34624|34721.6|34617.6|34734.3|34630.7|34695.5|34598.6|671
1646357400000|2022-03-04 01:30:00|34714.6|34624.7|34725|34621|34743|34636.7|34701.6|34602.9|579
1646357700000|2022-03-04 01:35:00|34724.1|34620.2|34731.6|34635.2|34745.5|34645|34691.8|34608.5|672
1646358000000|2022-03-04 01:40:00|34732|34627.1|34732.5|34631.5|34741.8|34647.5|34704.4|34607.1|565
1646358300000|2022-03-04 01:45:00|34733.7|34629.2|34696.2|34589|34739.7|34636.8|34679.6|34581.3|636
1646358600000|2022-03-04 01:50:00|34696.4|34587.4|34667.3|34562.1|34701.9|34599.5|34623.3|34529.6|785
1646358900000|2022-03-04 01:55:00|34668.3|34562.4|34649.6|34543.9|34678.9|34565.8|34624.8|34529.1|737
1646359200000|2022-03-04 02:00:00|34649.8|34544.1|34657.6|34537.6|34667.7|34587.8|34624.5|34523.8|690
1646359500000|2022-03-04 02:05:00|34657.7|34537.7|34666.2|34546.2|34677.1|34557.1|34620.6|34510.5|656
1646359800000|2022-03-04 02:10:00|34665.8|34545.8|34655.8|34535.8|34672.3|34553.3|34648|34532.7|579
1646360100000|2022-03-04 02:15:00|34656.1|34536.1|34664.4|34544.4|34677.9|34564.1|34644.8|34529.6|602
1646360400000|2022-03-04 02:20:00|34665.4|34545.4|34672.9|34552.9|34677|34562.4|34646.9|34526.9|549
1646360700000|2022-03-04 02:25:00|34677.5|34557.5|34674.6|34554.6|34686.3|34569.3|34660.4|34544.7|562
1646361000000|2022-03-04 02:30:00|34667.3|34547.3|34674.2|34556.1|34690.2|34581|34657.9|34537.9|574
1646361300000|2022-03-04 02:35:00|34678.7|34558.7|34670.4|34550.4|34686.9|34566.9|34632.9|34520|604
1646361600000|2022-03-04 02:40:00|34673.4|34553.4|34670.6|34550.6|34678.5|34558.5|34645.1|34534.6|514
1646361900000|2022-03-04 02:45:00|34673.2|34553.2|34681.4|34561.4|34683.9|34573.9|34654.2|34540.2|570
1646362200000|2022-03-04 02:50:00|34681|34561|34691.8|34571.8|34706.3|34591|34675.4|34558.8|579
1646362500000|2022-03-04 02:55:00|34693.3|34573.3|34697.7|34577.7|34706.2|34588.6|34678.9|34563.3|523
1646362800000|2022-03-04 03:00:00|34701.9|34581.9|34699.7|34579.7|34707.2|34587.2|34675.9|34563.4|528
1646363100000|2022-03-04 03:05:00|34692.6|34577.7|34699|34579|34729.6|34609.6|34688.5|34569.9|571
1646363400000|2022-03-04 03:10:00|34704|34584|34700.1|34580.1|34707.4|34591.4|34675.8|34564.9|550
1646363700000|2022-03-04 03:15:00|34699.1|34579.1|34720.3|34623.3|34730.6|34641.1|34683.6|34571.1|567
1646364000000|2022-03-04 03:20:00|34721.9|34618.6|34718|34598|34738.1|34645.4|34694.9|34594.5|557
1646364300000|2022-03-04 03:25:00|34717.5|34597.5|34702.5|34588.9|34717.5|34609.4|34689.2|34580.1|544
1646364600000|2022-03-04 03:30:00|34709.2|34589.2|34719|34599|34719|34601.9|34690.3|34576.6|459
1646364900000|2022-03-04 03:35:00|34718.6|34598.6|34685.1|34630.4|34726.4|34633.1|34671.9|34595.6|530
1646365200000|2022-03-04 03:40:00|34712.2|34627.3|34712.8|34621|34725.4|34642.1|34676.6|34601.3|508
1646365500000|2022-03-04 03:45:00|34716.2|34616.3|34694.3|34642.5|34728.5|34642.5|34684.9|34596.9|532
1646365800000|2022-03-04 03:50:00|34694.2|34643.1|34730.1|34617.6|34732.7|34657|34678.9|34606.3|491
1646366100000|2022-03-04 03:55:00|34728.2|34618.6|34715.3|34619.8|34733.4|34650.8|34678.5|34604.7|506
1646366400000|2022-03-04 04:00:00|34716|34614.6|34688.3|34632.6|34734|34651.6|34680.2|34606.1|441
1646366700000|2022-03-04 04:05:00|34720.2|34610.2|34715.9|34607.6|34727.9|34645|34675.9|34601.1|445
1646367000000|2022-03-04 04:10:00|34718.5|34604|34686.2|34636.2|34724.5|34639.4|34671.6|34597.8|351
1646367300000|2022-03-04 04:15:00|34686.4|34635.6|34698.2|34607.5|34722.1|34636.6|34672.7|34595.7|443
1646367600000|2022-03-04 04:20:00|34700.5|34605.6|34679.2|34624.1|34715.4|34630|34672.5|34586.9|426
1646367900000|2022-03-04 04:25:00|34702.6|34601.1|34698.3|34599.7|34710.5|34627.6|34669.9|34572|561
1646368200000|2022-03-04 04:30:00|34699|34599.4|34692.5|34585|34708|34614.4|34673|34558.6|465
1646368500000|2022-03-04 04:35:00|34693|34585.5|34682.9|34572.2|34698.2|34606|34664.8|34569.1|345
1646368800000|2022-03-04 04:40:00|34683.4|34572.7|34670.5|34573.1|34688.3|34598.8|34641.9|34554.6|549
1646369100000|2022-03-04 04:45:00|34668|34575.2|34682.7|34562.7|34703|34613.8|34652|34559|593
1646369400000|2022-03-04 04:50:00|34686|34566|34668.8|34618.8|34698|34628.3|34647.2|34562.7|508
1646369700000|2022-03-04 04:55:00|34683|34609.3|34655.4|34590.2|34702.6|34622|34651.7|34570.9|547
1646370000000|2022-03-04 05:00:00|34657.3|34585.6|34659.8|34577.6|34684|34604.6|34649.7|34557.9|536
1646370300000|2022-03-04 05:05:00|34651.4|34592.9|34680.5|34560.5|34681|34599.8|34643.5|34558.8|508
1646370600000|2022-03-04 05:10:00|34681.1|34561.1|34659.7|34571.6|34681.1|34602.5|34645|34553.3|528
1646370900000|2022-03-04 05:15:00|34656.8|34576.5|34652.6|34591.9|34677.1|34598.9|34641.8|34550.6|468
1646371200000|2022-03-04 05:20:00|34655.3|34588.3|34668|34591.7|34684.1|34605.8|34646|34566.7|530
1646371500000|2022-03-04 05:25:00|34672.8|34586.9|34667.3|34612.3|34691.6|34622.9|34642.9|34576.4|526
1646371800000|2022-03-04 05:30:00|34676.8|34606|34710.1|34602.8|34716|34629.5|34664|34579.5|492
1646372100000|2022-03-04 05:35:00|34710|34602.5|34676.8|34616.6|34716.7|34632.2|34665.6|34590|401
1646372400000|2022-03-04 05:40:00|34678.5|34602|34709.1|34594.4|34715.7|34631.7|34668.8|34589.6|393
1646372700000|2022-03-04 05:45:00|34699.5|34608.2|34694.6|34642.2|34726.7|34643|34670.1|34594.4|450
1646373000000|2022-03-04 05:50:00|34688|34638|34693|34591.3|34726.2|34643.2|34685|34579.6|466
1646373300000|2022-03-04 05:55:00|34706|34586|34689.4|34572.4|34709|34594|34672.2|34569.9|406
1646373600000|2022-03-04 06:00:00|34684.6|34578|34666.9|34580.8|34684.9|34598|34650.3|34574.4|424
1646373900000|2022-03-04 06:05:00|34665.1|34581.3|34665.6|34596.1|34686|34600.6|34648.9|34573.6|474
1646374200000|2022-03-04 06:10:00|34673.5|34597.2|34687.5|34602.2|34708.3|34608.8|34660.8|34584.1|493
1646374500000|2022-03-04 06:15:00|34683.6|34600.5|34682.8|34590.1|34710|34607.4|34661.4|34568.9|383
1646374800000|2022-03-04 06:20:00|34682.4|34590.7|34662.3|34586.4|34693.7|34598.8|34659.9|34558.4|465
1646375100000|2022-03-04 06:25:00|34675|34577.2|34671.4|34593.4|34691.9|34599|34650.4|34567.1|475
1646375400000|2022-03-04 06:30:00|34673.3|34590.9|34670.4|34595.3|34696.2|34606.6|34662.8|34577.1|494
1646375700000|2022-03-04 06:35:00|34670.3|34596.5|34666.1|34603|34692.4|34606.1|34657.3|34584.8|350
1646376000000|2022-03-04 06:40:00|34667.8|34599.4|34668.1|34601.6|34685.4|34609.7|34661.2|34590.9|427
1646376300000|2022-03-04 06:45:00|34693.3|34588.2|34676.8|34612.1|34709.1|34638.1|34661.4|34588.2|499
1646376600000|2022-03-04 06:50:00|34678.3|34611.3|34695.3|34621.9|34718.4|34630.6|34671.3|34596.5|476
1646376900000|2022-03-04 06:55:00|34706.8|34629.9|34715.2|34644.3|34727.9|34651.2|34683.8|34608.6|614
1646377200000|2022-03-04 07:00:00|34715.8|34643|34695.9|34631.8|34719.1|34656.5|34677.4|34607.9|693
1646377500000|2022-03-04 07:05:00|34692.2|34636.2|34693.5|34642.9|34702.9|34656.4|34670.7|34623.9|641
1646377800000|2022-03-04 07:10:00|34695.1|34643.2|34705.4|34643.6|34709.3|34662.2|34682.2|34628.2|706
1646378100000|2022-03-04 07:15:00|34701.9|34644.1|34712|34659.6|34723.3|34670.7|34681.9|34641.3|671
1646378400000|2022-03-04 07:20:00|34711.1|34658.2|34720.9|34670.9|34731.5|34680.6|34698.4|34652|679
1646378700000|2022-03-04 07:25:00|34725.2|34672.5|34706.7|34656.7|34736.3|34677.1|34699.2|34649.2|703
1646379000000|2022-03-04 07:30:00|34714.6|34657.5|34723.8|34668.6|34732.5|34684|34689.3|34655.5|628
1646379300000|2022-03-04 07:35:00|34722.2|34670.6|34717.5|34667.5|34746.1|34699.4|34702.6|34659.1|604
1646379600000|2022-03-04 07:40:00|34716.9|34666.9|34691|34671|34718|34680.7|34691|34658.4|590
1646379900000|2022-03-04 07:45:00|34690.9|34670.9|34703.4|34653.4|34703.4|34673.5|34670.8|34646.1|570
1646380200000|2022-03-04 07:50:00|34703.8|34653.8|34721.7|34671.7|34733.5|34693.6|34687.9|34653.8|597
1646380500000|2022-03-04 07:55:00|34723.6|34673.6|34713.9|34663.9|34730.2|34684.4|34699.4|34648.7|612
1646380800000|2022-03-04 08:00:00|34714|34664|34705|34644.4|34728.5|34667.6|34663.5|34599.6|728
1646381100000|2022-03-04 08:05:00|34698.3|34648.3|34713.7|34663.7|34719.4|34666.2|34681.7|34644.4|602
1646381400000|2022-03-04 08:10:00|34712.6|34662.6|34707.3|34687.3|34724.7|34691.3|34693|34648|675
1646381700000|2022-03-04 08:15:00|34707.4|34687.4|34791|34705.7|34799.4|34719.3|34706.8|34659.7|598
1646382000000|2022-03-04 08:20:00|34790.6|34706.8|34802.3|34749.3|34815.6|34767.3|34755.8|34674.7|753
1646382300000|2022-03-04 08:25:00|34802.8|34749.6|34778.4|34728.4|34803.3|34755|34757|34719.3|620
1646382600000|2022-03-04 08:30:00|34778.7|34728.7|34750.1|34687.2|34829.5|34775.6|34730.6|34677.9|688
1646382900000|2022-03-04 08:35:00|34743.3|34686.6|34758.9|34684.2|34763.4|34695.5|34732.1|34657.3|759
1646383200000|2022-03-04 08:40:00|34758.1|34689.1|34734.7|34680|34811.6|34700.6|34717|34630.2|719
1646383500000|2022-03-04 08:45:00|34740.3|34671.3|34650.4|34576.8|34740.3|34681|34650.4|34563.4|693
1646383800000|2022-03-04 08:50:00|34687|34582.4|34590.6|34540.6|34687.9|34600.3|34572.2|34529.4|666
1646384100000|2022-03-04 08:55:00|34588.6|34538.6|34634.9|34547|34639.6|34548.3|34576.1|34525.9|618
1646384400000|2022-03-04 09:00:00|34632.4|34545.2|34670.8|34550.8|34692.3|34572.3|34595.5|34534|663
1646384700000|2022-03-04 09:05:00|34671.4|34551.4|34642|34532.9|34684.4|34564.4|34629.5|34524.8|630
1646385000000|2022-03-04 09:10:00|34641.9|34533.3|34632.7|34554.8|34649.1|34571.2|34619.1|34531.1|639
1646385300000|2022-03-04 09:15:00|34622.1|34562.8|34613|34524.4|34636.4|34562.8|34606.7|34510|628
1646385600000|2022-03-04 09:20:00|34612.1|34526.4|34634|34556.8|34634|34556.8|34602.2|34517.3|619
1646385900000|2022-03-04 09:25:00|34631.6|34556.4|34607.7|34491.7|34691.7|34571.7|34559.5|34479.8|612
1646386200000|2022-03-04 09:30:00|34607.4|34491.9|34651.5|34531.5|34680.8|34560.8|34599.4|34491.9|574
1646386500000|2022-03-04 09:35:00|34651.4|34531.4|34680.6|34560.6|34693.2|34584.1|34619.1|34519.9|574
1646386800000|2022-03-04 09:40:00|34681.5|34561.5|34668.9|34548.9|34714|34594|34665.6|34545.6|549
1646387100000|2022-03-04 09:45:00|34669.7|34549.7|34668.3|34548.3|34688.8|34568.8|34665.1|34545.1|565
1646387400000|2022-03-04 09:50:00|34677.1|34557.1|34674.4|34554.4|34689.3|34569.3|34631|34524.5|570
1646387700000|2022-03-04 09:55:00|34674.3|34554.3|34731.3|34611.3|34732.7|34612.7|34667.4|34547.4|584
1646388000000|2022-03-04 10:00:00|34741.2|34621.2|34766.4|34652.9|34776|34660.4|34710.6|34590.6|638
1646388300000|2022-03-04 10:05:00|34766.3|34652|34806.8|34686.8|34809.9|34689.9|34731.5|34611.5|592
1646388600000|2022-03-04 10:10:00|34806|34686|34818|34719.2|34846|34745.9|34785.5|34665.5|622
1646388900000|2022-03-04 10:15:00|34819.3|34715.9|34798|34719.5|34843.2|34764.1|34788.2|34694.9|675
1646389200000|2022-03-04 10:20:00|34797.4|34720.7|34788.4|34699|34807.4|34731.3|34770.5|34686.9|698
1646389500000|2022-03-04 10:25:00|34786.3|34699.2|34796.3|34716.4|34846.2|34726.2|34764.7|34684.9|676
1646389800000|2022-03-04 10:30:00|34798|34715.6|34813.7|34736.8|34819.7|34742.2|34788.6|34715.3|663
1646390100000|2022-03-04 10:35:00|34814.8|34735.7|34844.3|34746.1|34852.7|34765.5|34803.3|34729.8|671
1646390400000|2022-03-04 10:40:00|34843.9|34746.3|34823.2|34739.3|34858.1|34764.4|34797.4|34727.4|640
1646390700000|2022-03-04 10:45:00|34828.3|34741.3|34799|34743.3|34829.9|34764.1|34782.6|34728.2|599
1646391000000|2022-03-04 10:50:00|34797.6|34745.5|34797.8|34747.8|34812.6|34759|34776.9|34730.4|552
1646391300000|2022-03-04 10:55:00|34803.6|34753.6|34797.2|34730.6|34822|34754.7|34761.1|34709.2|655
1646391600000|2022-03-04 11:00:00|34798.8|34727.3|34792.2|34742.2|34808.6|34766.1|34773.2|34723.4|724
1646391900000|2022-03-04 11:05:00|34792.6|34742.6|34794.7|34731.8|34809.1|34762.6|34782.6|34731.3|674
1646392200000|2022-03-04 11:10:00|34795|34735.9|34855.4|34787.5|34859.9|34795.2|34775.4|34735.9|714
1646392500000|2022-03-04 11:15:00|34854.6|34788|34878.9|34817.9|34902.8|34838.7|34853.3|34781.6|710
1646392800000|2022-03-04 11:20:00|34875.6|34818.6|34890.5|34835.6|34902.4|34836.2|34872.4|34803|708
1646393100000|2022-03-04 11:25:00|34891.2|34834.6|34882.3|34832.3|34895.7|34836.1|34870.5|34819|617
1646393400000|2022-03-04 11:30:00|34882|34832|34905.1|34855.1|34905.5|34868.3|34876.8|34823|589
1646393700000|2022-03-04 11:35:00|34903.8|34853.8|34954.6|34884.3|34957.1|34887.1|34889.7|34850.9|597
1646394000000|2022-03-04 11:40:00|34947.9|34890.8|34936.1|34885|34961.8|34899.6|34934.4|34872.4|643
1646394300000|2022-03-04 11:45:00|34938.1|34886.2|34944.7|34894.7|34955.2|34911.5|34931.5|34884.6|558
1646394600000|2022-03-04 11:50:00|34944.9|34894.9|34935.1|34883.6|34962.5|34911.1|34906.3|34869|634
1646394900000|2022-03-04 11:55:00|34934|34884|34954.7|34903.6|34965.6|34920.5|34925.1|34869.5|659
1646395200000|2022-03-04 12:00:00|34953.9|34902.5|34970.2|34920.2|34978.4|34929.2|34930.9|34885.5|676
1646395500000|2022-03-04 12:05:00|34970.7|34920.7|35016.9|34947.3|35042.9|34978.1|34951|34910.7|696
1646395800000|2022-03-04 12:10:00|35017.4|34946.9|35086.4|34966.4|35099.5|34980.7|35014.2|34931.1|680
1646396100000|2022-03-04 12:15:00|35079.4|34960.9|35062.9|34989|35093.6|35007.4|35053.1|34960.9|700
1646396400000|2022-03-04 12:20:00|35062.3|34988.3|35138.8|35079.1|35151.4|35082.9|35058.7|34988.3|666
1646396700000|2022-03-04 12:25:00|35165.6|35078.5|35222.1|35102.1|35418.1|35325.1|35155.3|35075.6|92
1646397000000|2022-03-04 12:30:00|35229.6|35109.6|35238.8|35118.8|35335.9|35215.9|35215.1|35095.1|105
1646397300000|2022-03-04 12:35:00|35240.2|35120.2|35220.2|35112.6|35268.6|35148.6|35214.3|35099.7|332
1646397600000|2022-03-04 12:40:00|35219.9|35112.3|35255.8|35135.8|35266.6|35146.6|35184.5|35101.7|643
1646397900000|2022-03-04 12:45:00|35258.5|35138.5|35280.5|35160.5|35284.4|35165.3|35238.8|35118.9|662
1646398200000|2022-03-04 12:50:00|35281.4|35161.4|35304.8|35184.8|35347.5|35227.5|35277.1|35157.1|549
1646398500000|2022-03-04 12:55:00|35311.8|35191.8|35340.5|35245.5|35364.7|35251.9|35305.6|35185.6|729
1646398800000|2022-03-04 13:00:00|35340.3|35246.1|35387.9|35267.9|35402.1|35282.1|35309.2|35215.9|661
1646399100000|2022-03-04 13:05:00|35390.2|35270.2|35407.6|35327.3|35414.3|35333.1|35342.5|35253.2|692
1646399400000|2022-03-04 13:10:00|35405.9|35333.2|35408.1|35345.5|35439.7|35356.4|35396.2|35322.2|742
1646399700000|2022-03-04 13:15:00|35408.4|35345.6|35399.7|35346.8|35421.2|35353.5|35391.3|35318.1|726
1646400000000|2022-03-04 13:20:00|35398.2|35347.7|35422.5|35357|35429.7|35361.1|35393.4|35327.2|726
1646400300000|2022-03-04 13:25:00|35423.7|35355.5|35330.3|35210.3|35444.2|35369.3|35269.5|35170.9|739
1646400600000|2022-03-04 13:30:00|35330|35210|35283.7|35191|35346|35255.7|35261.2|35180.1|1001
1646400900000|2022-03-04 13:35:00|35284.5|35192.9|35338.4|35276.8|35361.2|35282.3|35280.1|35192.9|1135
1646401200000|2022-03-04 13:40:00|35344.1|35275.1|35370.9|35304.8|35414.1|35338.1|35333.5|35265|1084
1646401500000|2022-03-04 13:45:00|35368.5|35305.2|35396.1|35339.9|35409|35348|35365.6|35300|1025
1646401800000|2022-03-04 13:50:00|35397.9|35339.2|35392.3|35334.5|35452.7|35387.3|35373.5|35320.7|1117
1646402100000|2022-03-04 13:55:00|35394.6|35335.3|35379.8|35316.6|35421.6|35363.3|35366.1|35293|1048
1646402400000|2022-03-04 14:00:00|35380.8|35317.7|35399.5|35330.1|35412.9|35351.7|35366.5|35305|1036
1646402700000|2022-03-04 14:05:00|35400|35329|35373.3|35318|35434|35375.7|35370.3|35298|1013
1646403000000|2022-03-04 14:10:00|35372.6|35318.3|35372.7|35314.4|35400.5|35340.5|35352.3|35300.5|1008
1646403300000|2022-03-04 14:15:00|35376.2|35313.3|35358.6|35303.1|35383.2|35319.5|35341.7|35283.7|1003
1646403600000|2022-03-04 14:20:00|35356.2|35306.2|35380.2|35328.4|35392.6|35340.9|35343.6|35300.3|908
1646403900000|2022-03-04 14:25:00|35379.8|35327.6|35411.4|35353.6|35428.4|35357.8|35368.1|35292.7|886
1646404200000|2022-03-04 14:30:00|35410.9|35352.8|35370|35307.8|35413.8|35362.8|35361.5|35284.4|784
1646404500000|2022-03-04 14:35:00|35367.8|35310.7|35374.5|35320.8|35394.4|35343.4|35360.4|35302.1|774
1646404800000|2022-03-04 14:40:00|35374.6|35320.7|35388.3|35338.3|35412.1|35349.4|35372.6|35314.9|761
1646405100000|2022-03-04 14:45:00|35388.2|35338.2|35391.5|35338.1|35446.4|35369|35384.9|35318.1|798
1646405400000|2022-03-04 14:50:00|35395.9|35336.9|35414.9|35349.9|35434.6|35367.7|35379.2|35317.8|812
1646405700000|2022-03-04 14:55:00|35417.1|35345|35371.8|35321.8|35424.8|35367.7|35370.2|35319.5|783
1646406000000|2022-03-04 15:00:00|35372.4|35322.4|35384.3|35320|35396.2|35333.1|35363.9|35291.8|818
1646406300000|2022-03-04 15:05:00|35383.5|35321.9|35403.3|35318.8|35405|35342.7|35375.2|35316.5|738
1646406600000|2022-03-04 15:10:00|35412.3|35315|35401.3|35331.3|35413|35343|35382.2|35310.5|748
1646406900000|2022-03-04 15:15:00|35399.4|35330.5|35372.9|35321.6|35417.5|35343.7|35367.3|35304.4|759
1646407200000|2022-03-04 15:20:00|35375|35319.1|35378.9|35288.1|35397.3|35327.8|35355.1|35280.2|728
1646407500000|2022-03-04 15:25:00|35379.1|35288.4|35360.8|35299.2|35388.1|35320.6|35353|35283.1|758
1646407800000|2022-03-04 15:30:00|35359.9|35299.4|35386.9|35304|35399.4|35325.2|35353.4|35284.7|747
1646408100000|2022-03-04 15:35:00|35384.9|35293.8|35358.6|35308.6|35405.1|35330.7|35352.6|35293.3|731
1646408400000|2022-03-04 15:40:00|35360.1|35307.3|35385.5|35298.3|35404.4|35323.2|35357.7|35282.3|722
1646408700000|2022-03-04 15:45:00|35384.7|35299.7|35382|35312.9|35405.1|35323.4|35360.6|35286.9|788
1646409000000|2022-03-04 15:50:00|35384.8|35312.1|35334.4|35243.6|35390.9|35315.8|35288.3|35201.2|782
1646409300000|2022-03-04 15:55:00|35333|35246.7|35328.4|35278.4|35353.4|35296.4|35316.1|35231.2|784
1646409600000|2022-03-04 16:00:00|35328.8|35278.8|35401.3|35307.7|35418.2|35320.8|35325.5|35263.7|795
1646409900000|2022-03-04 16:05:00|35399.8|35312.3|35398.8|35320.2|35414.2|35322.5|35384.4|35285.6|672
1646410200000|2022-03-04 16:10:00|35396.9|35319.7|35396.3|35319.1|35435.2|35333|35377.3|35282.8|647
1646410500000|2022-03-04 16:15:00|35391.6|35321.8|35402.5|35312.9|35412.6|35338|35386.8|35288.1|685
1646410800000|2022-03-04 16:20:00|35402.6|35311.3|35408.2|35313.1|35418.7|35338.3|35371.1|35295|702
1646411100000|2022-03-04 16:25:00|35407.6|35324.5|35394.2|35296.3|35415.8|35330.6|35389.3|35277.9|726
1646411400000|2022-03-04 16:30:00|35394.6|35297.1|35399.1|35311.9|35436.9|35343.9|35391.3|35282.8|732
1646411700000|2022-03-04 16:35:00|35403.5|35313.9|35356.8|35257.9|35422.6|35337|35336.1|35240.8|804
1646412000000|2022-03-04 16:40:00|35356.1|35256.9|35402.1|35282.1|35411|35291|35347.8|35231.8|640
1646412300000|2022-03-04 16:45:00|35401.7|35281.7|35404.4|35284.4|35431.6|35311.6|35394.1|35274.1|646
1646412600000|2022-03-04 16:50:00|35401.3|35281.3|35384.4|35288.3|35423.8|35317.6|35366.1|35279.2|731
1646412900000|2022-03-04 16:55:00|35386.3|35289.1|35377.3|35325.3|35410|35326.2|35358.9|35274|746
1646413200000|2022-03-04 17:00:00|35379|35329|35362|35302.1|35383.6|35329.9|35351.8|35286.2|716
1646413500000|2022-03-04 17:05:00|35368.4|35301.5|35352.9|35281.9|35374.1|35321.3|35335.4|35262.3|665
1646413800000|2022-03-04 17:10:00|35347|35288.4|35343.6|35272.3|35365.5|35303.1|35331.7|35256.1|627
1646414100000|2022-03-04 17:15:00|35335.9|35275|35408|35288|35420.6|35300.6|35332.8|35243.1|714
1646414400000|2022-03-04 17:20:00|35405.2|35285.2|35400|35280|35420.2|35300.2|35360.6|35259.5|650
1646414700000|2022-03-04 17:25:00|35400.7|35280.7|35384|35264|35413.1|35293.1|35381.9|35261.9|626
1646415000000|2022-03-04 17:30:00|35384.6|35264.6|35383.7|35263.7|35414.1|35294.1|35374|35254|628
1646415300000|2022-03-04 17:35:00|35383.9|35263.9|35364.5|35244.5|35389.2|35269.2|35364.5|35244.5|630
1646415600000|2022-03-04 17:40:00|35362.8|35242.8|35441.7|35321.7|35445.2|35325.2|35361.8|35241.8|590
1646415900000|2022-03-04 17:45:00|35441.8|35321.8|35434.3|35314.3|35444.2|35324.2|35428.4|35308.4|561
1646416200000|2022-03-04 17:50:00|35434.5|35314.5|35428.3|35308.3|35438.2|35318.2|35419|35299|551
1646416500000|2022-03-04 17:55:00|35428.2|35308.2|35361.1|35241.1|35428.3|35308.3|35338.7|35218.7|589
1646416800000|2022-03-04 18:00:00|35361.5|35241.5|35374.1|35281.9|35385.6|35281.9|35340.9|35228.4|647
1646417100000|2022-03-04 18:05:00|35375.6|35281.7|35379.5|35259.5|35395.9|35296.1|35361.9|35248.5|607
1646417400000|2022-03-04 18:10:00|35379|35259|35395.1|35275.1|35434.2|35314.2|35376.1|35256.1|556
1646417700000|2022-03-04 18:15:00|35392.9|35272.9|35389.9|35269.9|35400.4|35280.4|35377.7|35257.7|503
1646418000000|2022-03-04 18:20:00|35388.1|35268.1|35402.7|35282.7|35412.8|35292.8|35387.4|35267.4|438
1646418300000|2022-03-04 18:25:00|35402.2|35282.2|35373.4|35253.4|35420.7|35300.7|35371.9|35251.9|510
1646418600000|2022-03-04 18:30:00|35373.9|35253.9|35393|35273|35406.1|35286.1|35368.2|35248.2|527
1646418900000|2022-03-04 18:35:00|35393.6|35273.6|35386.6|35266.6|35411.1|35291.1|35379.8|35259.8|459
1646419200000|2022-03-04 18:40:00|35387.2|35267.2|35405|35285|35412|35292|35383.6|35263.6|513
1646419500000|2022-03-04 18:45:00|35405.1|35285.1|35386.8|35366.8|35427.2|35372.1|35369.1|35249.1|577
1646419800000|2022-03-04 18:50:00|35385.5|35365.5|35387.3|35267.3|35419|35374.6|35365.8|35263.1|554
1646420100000|2022-03-04 18:55:00|35387.4|35267.4|35328.8|35308.8|35436.4|35374.2|35327.7|35242.9|573
1646420400000|2022-03-04 19:00:00|35325.3|35305.3|35382.4|35264.5|35391.5|35326.7|35319.7|35259.6|639
1646420700000|2022-03-04 19:05:00|35384.8|35266.7|35437.9|35317.9|35441|35324.6|35313.9|35241.9|562
1646421000000|2022-03-04 19:10:00|35438.4|35318.4|35401.1|35381.1|35450|35384.8|35394.2|35317.2|508
1646421300000|2022-03-04 19:15:00|35401.6|35381.6|35406.3|35386.3|35460.5|35392|35396.5|35340.5|470
1646421600000|2022-03-04 19:20:00|35406.1|35386.1|35413.2|35293.2|35425.3|35388.7|35384.2|35286.6|529
1646421900000|2022-03-04 19:25:00|35414.4|35294.4|35394.3|35274.3|35414.4|35294.4|35375.4|35255.4|561
1646422200000|2022-03-04 19:30:00|35390.7|35270.7|35370.3|35350.3|35426|35358.7|35361.8|35241.8|527
1646422500000|2022-03-04 19:35:00|35371.3|35351.3|35396.4|35376.4|35432.5|35376.4|35368.5|35319.4|587
1646422800000|2022-03-04 19:40:00|35395.1|35375.1|35405.4|35385.4|35449.5|35395.9|35387.5|35335.7|559
1646423100000|2022-03-04 19:45:00|35405.5|35385.5|35413.7|35393.7|35457.7|35404.1|35400.1|35343.2|618
1646423400000|2022-03-04 19:50:00|35413.8|35393.8|35428.2|35408.2|35473.7|35412.4|35395.5|35351.1|583
1646423700000|2022-03-04 19:55:00|35427.8|35407.8|35474.9|35354.9|35514.8|35447.8|35416.3|35351|721
1646424000000|2022-03-04 20:00:00|35478.6|35358.6|35453.9|35333.9|35484|35364.8|35442.1|35322.1|631
1646424300000|2022-03-04 20:05:00|35451|35331|35453.4|35333.4|35466.7|35346.7|35442.2|35322.2|582
1646424600000|2022-03-04 20:10:00|35455.2|35335.2|35466.4|35346.4|35473.4|35353.4|35447.3|35327.3|586
1646424900000|2022-03-04 20:15:00|35464.6|35344.6|35475.1|35355.1|35475.1|35355.1|35450.2|35330.2|571
1646425200000|2022-03-04 20:20:00|35474.9|35354.9|35471.5|35351.5|35486.6|35366.6|35447.8|35327.8|550
1646425500000|2022-03-04 20:25:00|35473.4|35353.4|35460.9|35340.9|35479.3|35359.3|35421|35301|565
1646425800000|2022-03-04 20:30:00|35462.4|35342.4|35457.6|35337.6|35494.8|35374.8|35439.5|35319.5|469
1646426100000|2022-03-04 20:35:00|35466.1|35346.1|35512.8|35392.8|35533.5|35429.6|35452.4|35332.4|488
1646426400000|2022-03-04 20:40:00|35512.7|35392.7|35506.2|35386.2|35529.7|35447.6|35454|35378.8|526
1646426700000|2022-03-04 20:45:00|35478.4|35428.4|35526.8|35406.8|35527.4|35443.1|35455.3|35379.6|581
1646427000000|2022-03-04 20:50:00|35527|35407|35517.5|35397.5|35527|35453.2|35466.7|35388.7|608
1646427300000|2022-03-04 20:55:00|35470.7|35450.7|35481.9|35361.9|35518.5|35450.7|35454.9|35350.8|639
1646427600000|2022-03-04 21:00:00|35481.6|35361.6|35477.5|35357.5|35495|35432.1|35425.5|35356.6|547
1646427900000|2022-03-04 21:05:00|35477.4|35357.4|35437.7|35417.7|35488.4|35422.6|35423.8|35354.3|431
1646428200000|2022-03-04 21:10:00|35487.7|35367.7|35454|35404|35489.1|35420.6|35437.7|35366.3|243
1646428500000|2022-03-04 21:15:00|35453.8|35403.8|35454.4|35404.4|35489.9|35427.3|35436.6|35356.7|241
1646428800000|2022-03-04 21:20:00|35458.2|35408.2|35468.5|35418.5|35486.7|35437.6|35439.9|35362|293
1646429100000|2022-03-04 21:25:00|35487.3|35397.5|35481.4|35394.9|35494.5|35441.9|35449.6|35369.3|258
1646429400000|2022-03-04 21:30:00|35464.1|35414.1|35500.1|35386.6|35504.8|35433.7|35462.1|35378.5|297
1646429700000|2022-03-04 21:35:00|35500.5|35380.5|35455.8|35435.8|35527.2|35450.9|35454.3|35379.9|364
1646430000000|2022-03-04 21:40:00|35454.1|35434.1|35479.7|35381.5|35506.5|35435.5|35441.3|35377.6|368
1646430300000|2022-03-04 21:45:00|35475.6|35386.2|35478.2|35358.2|35496.7|35415.6|35446.4|35344|496
1646430600000|2022-03-04 21:50:00|35472.6|35359.2|35498.2|35394.6|35502.5|35396|35457.5|35337.5|376
1646430900000|2022-03-04 21:55:00|35485.5|35397.4|35485.9|35365.9|35510.4|35406.2|35474.4|35359.4|288
1646600400000|2022-03-06 21:00:00|35495.9|35355.9|35495.9|35355.9|35495.9|35355.9|35495.9|35355.9|1
1646604000000|2022-03-06 22:00:00|35485.9|35365.9|35485.9|35365.9|35485.9|35365.9|35485.9|35365.9|1
1646607300000|2022-03-06 22:55:00|35423|35303|35411.5|35291.5|35423.9|35303.9|35409.9|35289.9|5
1646607600000|2022-03-06 23:00:00|35467.6|35347.6|35437.9|35317.9|35468.9|35348.9|35437.9|35317.9|3
1646608500000|2022-03-06 23:15:00|35636.6|35516.6|35643.5|35523.5|35643.5|35523.5|35616.8|35496.8|383
1646608800000|2022-03-06 23:20:00|35639|35519|35694.6|35574.6|35697.7|35577.7|35638.2|35518.2|262
1646609100000|2022-03-06 23:25:00|35695|35575|35674.3|35554.3|35708|35588|35657|35537|395
1646609400000|2022-03-06 23:30:00|35670.9|35550.9|35685.8|35565.8|35701.6|35581.6|35652|35532|579
1646609700000|2022-03-06 23:35:00|35687.3|35567.3|35676.9|35556.9|35699|35599|35641.5|35549.2|536
1646610000000|2022-03-06 23:40:00|35674.5|35554.5|35690.6|35570.6|35706.4|35586.4|35670.3|35550.3|537
1646610300000|2022-03-06 23:45:00|35691.9|35571.9|35700|35580|35719.7|35610|35659|35564.1|537
1646610600000|2022-03-06 23:50:00|35698.3|35578.3|35723.8|35603.8|35730.9|35624.8|35674.8|35578.3|560
1646610900000|2022-03-06 23:55:00|35722.7|35602.7|35709.4|35589.4|35740.8|35654.2|35687.3|35583.9|549
1646611200000|2022-03-07 00:00:00|35705.7|35585.7|35689.5|35569.5|35726.1|35641.8|35661.8|35557.5|565
1646611500000|2022-03-07 00:05:00|35689.8|35569.8|35676.1|35556.1|35694.6|35616.4|35655.3|35553.4|513
1646611800000|2022-03-07 00:10:00|35675.2|35555.2|35688.8|35568.8|35706.2|35637.2|35647|35554|534
1646612100000|2022-03-07 00:15:00|35685.8|35565.8|35691.4|35571.4|35704.2|35638.9|35650.5|35559.6|568
1646612400000|2022-03-07 00:20:00|35693.8|35573.8|35718|35598|35723.8|35661.1|35648.6|35566.5|530
1646612700000|2022-03-07 00:25:00|35673.6|35653.6|35736.5|35616.5|35739.2|35679.8|35673|35592.5|510
1646613000000|2022-03-07 00:30:00|35735.4|35615.4|35707.1|35587.1|35740.2|35677|35676.3|35570.3|568
1646613300000|2022-03-07 00:35:00|35710.4|35590.4|35710|35590|35720.3|35662|35651.7|35578.3|471
1646613600000|2022-03-07 00:40:00|35710.6|35590.6|35730.2|35618.3|35731.2|35673.2|35657.3|35584.4|442
1646613900000|2022-03-07 00:45:00|35731|35664.8|35682.3|35662.3|35735.5|35670|35660.2|35595.2|434
1646614200000|2022-03-07 00:50:00|35666.3|35646.3|35742|35622|35754.4|35680.3|35659.5|35594.5|490
1646614500000|2022-03-07 00:55:00|35741.5|35621.5|35708|35688|35758.9|35700.6|35694.9|35618.5|484
1646614800000|2022-03-07 01:00:00|35710.8|35690.8|35764.8|35714.8|35798.3|35732.7|35699.4|35633.6|694
1646615100000|2022-03-07 01:05:00|35764.5|35714.5|35816.3|35696.3|35822.5|35741.2|35747.5|35684|648
1646615400000|2022-03-07 01:10:00|35818.6|35698.6|35794.5|35674.5|35824.7|35733|35753|35674.4|595
1646615700000|2022-03-07 01:15:00|35792.1|35675.4|35855.3|35737.2|35859.9|35773.8|35764.5|35673.3|674
1646616000000|2022-03-07 01:20:00|35856|35736|35887.9|35767.9|35915.7|35795.7|35803|35721.5|740
1646616300000|2022-03-07 01:25:00|35887.2|35767.2|35866|35746|35894|35796.3|35797.2|35725.7|707
1646616600000|2022-03-07 01:30:00|35866.6|35746.6|35824.4|35704.4|35866.7|35780|35764|35687.3|677
1646616900000|2022-03-07 01:35:00|35824.6|35704.6|35829.3|35709.3|35839.5|35766.4|35762.3|35690.3|715
1646617200000|2022-03-07 01:40:00|35829.2|35709.2|35843.4|35723.4|35855.4|35772.1|35771.9|35703.6|701
1646617500000|2022-03-07 01:45:00|35843.9|35723.9|35851.1|35731.1|35858.5|35782.5|35800.5|35711.8|729
1646617800000|2022-03-07 01:50:00|35851.3|35731.3|35856.8|35736.8|35878.5|35792.4|35812.4|35725.6|699
1646618100000|2022-03-07 01:55:00|35855.3|35735.3|35816.3|35696.3|35855.5|35768.7|35783.3|35688.2|642
1646618400000|2022-03-07 02:00:00|35818.1|35698.1|35826.5|35706.5|35842|35753.4|35773.3|35694.4|633
1646618700000|2022-03-07 02:05:00|35826|35706|35785|35735|35838|35745.5|35777.8|35692.1|631
1646619000000|2022-03-07 02:10:00|35817.5|35697.5|35811.6|35700.9|35833.8|35748.4|35778.9|35678|631
1646619300000|2022-03-07 02:15:00|35810.4|35690.4|35804.5|35684.5|35810.6|35720.9|35755|35662.9|644
1646619600000|2022-03-07 02:20:00|35804.4|35684.4|35822|35702|35824.3|35751.7|35740.4|35664.3|596
1646619900000|2022-03-07 02:25:00|35819.6|35699.6|35815.7|35695.7|35821.8|35738.5|35766.5|35681.1|567
1646620200000|2022-03-07 02:30:00|35815.3|35695.3|35790.4|35670.4|35818.8|35732.4|35749.6|35663.4|622
1646620500000|2022-03-07 02:35:00|35788.2|35672.7|35804.1|35684.1|35808|35720.1|35753.6|35669.4|557
1646620800000|2022-03-07 02:40:00|35803.7|35683.7|35811.9|35691.9|35829.4|35744.8|35792.1|35679.4|560
1646621100000|2022-03-07 02:45:00|35812|35692|35834.2|35714.2|35847.8|35758.3|35799.2|35679.2|608
1646621400000|2022-03-07 02:50:00|35834.9|35714.9|35822.2|35702.2|35836.3|35743.2|35793.2|35691.9|552
1646621700000|2022-03-07 02:55:00|35823.5|35703.5|35814.8|35694.8|35837.8|35717.8|35810.2|35690.2|588
1646622000000|2022-03-07 03:00:00|35813.3|35693.3|35816.7|35696.7|35832.1|35756.8|35806.8|35690.3|598
1646622300000|2022-03-07 03:05:00|35816.5|35696.5|35803.7|35683.7|35823.5|35736.5|35777.5|35677.5|524
1646622600000|2022-03-07 03:10:00|35804.2|35684.2|35806.1|35686.1|35815.8|35737.1|35754.7|35677|518
1646622900000|2022-03-07 03:15:00|35805.7|35685.7|35793.7|35673.7|35806.6|35722.8|35742.8|35664.1|568
1646623200000|2022-03-07 03:20:00|35791.8|35671.8|35771.9|35651.9|35795|35704.4|35724.4|35643.4|600
1646623500000|2022-03-07 03:25:00|35773.3|35653.3|35727.6|35607.6|35782.8|35698.8|35684.1|35564.1|680
1646623800000|2022-03-07 03:30:00|35726.2|35606.2|35750.8|35630.8|35762.8|35653.9|35703.9|35596.4|675
1646624100000|2022-03-07 03:35:00|35748.8|35628.8|35745.8|35625.8|35773.9|35679.4|35690.7|35595.6|655
1646624400000|2022-03-07 03:40:00|35745.9|35625.9|35759|35639|35763.5|35643.5|35733.1|35613.1|586
1646624700000|2022-03-07 03:45:00|35759.3|35639.3|35742.4|35622.4|35762.9|35642.9|35732.8|35612.8|566
1646625000000|2022-03-07 03:50:00|35742.8|35622.8|35739.2|35619.2|35757.5|35637.5|35730.3|35610.3|530
1646625300000|2022-03-07 03:55:00|35740.8|35620.8|35743.2|35623.2|35763.5|35643.5|35729|35609|530
1646625600000|2022-03-07 04:00:00|35745.4|35625.4|35749.2|35629.2|35763.9|35643.9|35721.5|35601.5|567
1646625900000|2022-03-07 04:05:00|35749.4|35629.4|35747.9|35627.9|35758.5|35638.5|35736.6|35616.6|481
1646626200000|2022-03-07 04:10:00|35747.6|35627.6|35761.7|35641.7|35773.1|35653.1|35740.8|35620.8|520
1646626500000|2022-03-07 04:15:00|35760.9|35640.9|35757.7|35637.7|35763.6|35643.6|35743.1|35623.1|408
1646626800000|2022-03-07 04:20:00|35759|35639|35763.6|35643.6|35770.7|35650.7|35746.4|35626.4|496
1646627100000|2022-03-07 04:25:00|35764.6|35644.6|35771.3|35651.3|35777.3|35693.9|35742.4|35630.7|474
1646627400000|2022-03-07 04:30:00|35770.9|35650.9|35757.3|35637.3|35775.8|35658.6|35749.6|35629.6|503
1646627700000|2022-03-07 04:35:00|35758.9|35638.9|35762.6|35642.6|35773.7|35655|35752.4|35632.4|520
1646628000000|2022-03-07 04:40:00|35764.3|35644.3|35760.8|35640.8|35781.9|35663.3|35750.1|35630.1|437
1646628300000|2022-03-07 04:45:00|35764.3|35644.3|35753.2|35633.2|35778.5|35658.5|35740.2|35620.2|491
1646628600000|2022-03-07 04:50:00|35755.2|35635.2|35741.3|35621.3|35767.1|35647.1|35736.7|35616.7|483
1646628900000|2022-03-07 04:55:00|35739.6|35619.6|35718.7|35598.7|35751.1|35631.1|35711.5|35591.5|556
1646629200000|2022-03-07 05:00:00|35720.6|35600.6|35721.4|35601.4|35729.9|35609.9|35708.6|35588.6|405
1646629500000|2022-03-07 05:05:00|35720.8|35600.8|35731.3|35611.3|35742.3|35622.3|35718.7|35598.7|461
1646629800000|2022-03-07 05:10:00|35732.6|35612.6|35739.9|35619.9|35751.4|35631.4|35722|35602|513
1646630100000|2022-03-07 05:15:00|35738.9|35618.9|35703.2|35583.2|35739.1|35640.1|35668.5|35556.8|658
1646630400000|2022-03-07 05:20:00|35703.5|35583.5|35718.3|35598.3|35726.8|35626.3|35676.3|35565.7|644
1646630700000|2022-03-07 05:25:00|35721.6|35601.6|35726.9|35606.9|35739|35654.4|35674.4|35588.3|613
1646631000000|2022-03-07 05:30:00|35725.3|35605.3|35744.8|35624.8|35747.3|35627.3|35724.2|35604.2|543
1646631300000|2022-03-07 05:35:00|35744.6|35624.6|35731.1|35611.1|35760.4|35640.4|35731.1|35611.1|562
1646631600000|2022-03-07 05:40:00|35731.3|35611.3|35771.3|35651.3|35782.3|35662.3|35731|35611|539
1646631900000|2022-03-07 05:45:00|35771.2|35651.2|35770|35650|35778.7|35658.7|35749.6|35629.6|573
1646632200000|2022-03-07 05:50:00|35769.8|35649.8|35759.1|35639.1|35774.7|35662|35756.1|35636.1|513
1646632500000|2022-03-07 05:55:00|35758.6|35638.6|35752|35632|35766.2|35646.2|35735.4|35615.4|633
1646632800000|2022-03-07 06:00:00|35755.3|35635.3|35706.6|35656.6|35756.3|35693.1|35695.5|35617.8|633
1646633100000|2022-03-07 06:05:00|35707.1|35657.1|35691.7|35641.7|35741.3|35674.4|35675.2|35603|619
1646633400000|2022-03-07 06:10:00|35692.3|35642.3|35697.9|35647.9|35733.1|35660.4|35673.1|35601.7|625
1646633700000|2022-03-07 06:15:00|35698|35648|35723.9|35603.9|35739.5|35671.5|35661.6|35580.4|669
1646634000000|2022-03-07 06:20:00|35722.3|35602.3|35692.2|35642.2|35736.2|35658.4|35654.6|35570.8|675
1646634300000|2022-03-07 06:25:00|35690.9|35640.9|35684.9|35634.9|35735.7|35665.9|35663.5|35590.9|621
1646634600000|2022-03-07 06:30:00|35717.5|35603.2|35728.1|35617.1|35736.1|35661|35646.3|35563.2|697
1646634900000|2022-03-07 06:35:00|35728|35617.2|35698.6|35648.6|35740.3|35669.4|35663.4|35598|657
1646635200000|2022-03-07 06:40:00|35742.7|35622.7|35764.6|35644.6|35765.3|35686.5|35670.3|35599.1|640
1646635500000|2022-03-07 06:45:00|35764.4|35644.4|35721.1|35671.1|35769.6|35691.7|35711.2|35633.8|527
1646635800000|2022-03-07 06:50:00|35721.9|35671.9|35718.5|35698.5|35772.5|35703.6|35707.7|35627.8|568
1646636100000|2022-03-07 06:55:00|35718.8|35698.8|35809.5|35689.5|35814|35706.9|35708.5|35627.6|589
1646636700000|2022-03-07 07:05:00|35928.7|35808.7|35881.8|35831.8|35960.8|35867|35852.7|35780.1|606
1646637000000|2022-03-07 07:10:00|35867.9|35847.9|35906.1|35856.1|35954.2|35886.1|35863.9|35799|719
1646637300000|2022-03-07 07:15:00|35906.9|35856.9|35777.1|35658.1|35913.4|35873.6|35747.9|35636.6|798
1646637600000|2022-03-07 07:20:00|35777|35657|35794.1|35774.1|35810.6|35774.1|35736.2|35654.5|727
1646637900000|2022-03-07 07:25:00|35788.4|35768.4|35810.8|35790.8|35857.8|35797.8|35776.1|35745.9|708
1646638200000|2022-03-07 07:30:00|35811|35791|35904.1|35784.1|35915.5|35827.9|35809.3|35759.5|728
1646638500000|2022-03-07 07:35:00|35905.4|35785.4|35918.9|35799.3|35929.7|35855.7|35849.3|35778.4|777
1646638800000|2022-03-07 07:40:00|35916|35801.5|35945.5|35895.5|36013.7|35905.5|35916|35799|690
1646639100000|2022-03-07 07:45:00|35946.5|35896.5|35910.8|35890.8|35951|35916.6|35898|35878|700
1646639400000|2022-03-07 07:50:00|35910.7|35890.7|35918.5|35868.5|35953.7|35905.2|35888|35832.4|669
1646639700000|2022-03-07 07:55:00|35919.7|35869.7|36151.8|36031.8|36154.8|36034.8|35919.5|35841.4|765
1646640000000|2022-03-07 08:00:00|36151|36031|36119.4|35999.4|36247.2|36173.4|36100.4|35980.4|796
1646640300000|2022-03-07 08:05:00|36118.4|35998.4|36111.6|36091.6|36197.9|36122.9|36100.7|35980.7|793
1646640600000|2022-03-07 08:10:00|36110.8|36090.8|36224.4|36104.4|36234.1|36146.6|36106.2|36065.6|766
1646640900000|2022-03-07 08:15:00|36225|36105|36168.9|36148.9|36228.4|36157|36142.8|36082.9|781
1646641200000|2022-03-07 08:20:00|36168.6|36148.6|36248.6|36228.6|36295.3|36236.3|36156.8|36107.8|759
1646641500000|2022-03-07 08:25:00|36247.2|36227.2|36567.9|36447.9|36570.8|36450.8|36247.2|36214.2|609
1646641800000|2022-03-07 08:30:00|36568.9|36448.9|36394.6|36344.6|36569.8|36449.8|36392.3|36308.5|787
1646642100000|2022-03-07 08:35:00|36439.3|36319.3|36448.5|36428.5|36521.5|36442.3|36367.7|36294.1|770
1646642400000|2022-03-07 08:40:00|36448.6|36428.6|36450.7|36330.7|36506.5|36447.2|36393.9|36308.7|777
1646642700000|2022-03-07 08:45:00|36451.6|36331.6|36471.8|36451.8|36508.8|36453.8|36395.3|36323|737
1646643000000|2022-03-07 08:50:00|36471.1|36451.1|36620.9|36600.9|36672.3|36604.6|36467.5|36438.3|741
1646643300000|2022-03-07 08:55:00|36622.5|36602.5|36807.7|36687.7|36807.7|36687.7|36603.8|36505.2|677
1646643600000|2022-03-07 09:00:00|36813.5|36693.5|36785.4|36735.4|36859.7|36800.1|36736.5|36616.5|706
1646643900000|2022-03-07 09:05:00|36782|36732|36780.5|36660.5|36818.1|36749.3|36722.4|36646.1|731
1646644200000|2022-03-07 09:10:00|36781.4|36661.4|36712.2|36592.2|36802.6|36709.3|36692.6|36572.6|709
1646644500000|2022-03-07 09:15:00|36711.9|36591.9|36728.5|36608.5|36788|36668|36709|36589|732
1646644800000|2022-03-07 09:20:00|36728.2|36608.2|36639.5|36519.5|36728.2|36623.2|36613.5|36515.6|755
1646645100000|2022-03-07 09:25:00|36641.4|36521.4|36584.1|36564.1|36641.9|36568.2|36536.4|36477.6|807
1646645400000|2022-03-07 09:30:00|36584.9|36564.9|36619.8|36599.8|36662.5|36603.3|36573.3|36513.6|782
1646645700000|2022-03-07 09:35:00|36621.9|36601.9|36699.3|36579.3|36701.5|36623.5|36615.9|36533.8|705
1646646000000|2022-03-07 09:40:00|36698.2|36578.2|36634.6|36614.6|36708.5|36623.6|36617.4|36548|729
1646646300000|2022-03-07 09:45:00|36633.6|36613.6|36625.7|36605.7|36647.9|36624.2|36614.1|36594.1|785
1646646600000|2022-03-07 09:50:00|36625.6|36605.6|36632.7|36612.7|36654.4|36623.2|36618.9|36598.7|712
1646646900000|2022-03-07 09:55:00|36632.6|36612.6|36611.3|36591.3|36683.5|36638.8|36611.3|36559.3|740
1646647200000|2022-03-07 10:00:00|36610.8|36590.8|36594|36574|36613.7|36593.7|36579.8|36559.8|709
1646647500000|2022-03-07 10:05:00|36594.3|36574.3|36588.7|36568.7|36632.5|36589|36553.6|36489.5|725
1646647800000|2022-03-07 10:10:00|36588.8|36568.8|36582.7|36562.7|36590|36570|36545.7|36525.7|698
1646648100000|2022-03-07 10:15:00|36582.6|36562.6|36590.6|36570.6|36660.9|36603.8|36578.4|36548.2|748
1646648400000|2022-03-07 10:20:00|36590.9|36570.9|36605.1|36585.1|36656.5|36591.7|36584.6|36535|693
1646648700000|2022-03-07 10:25:00|36604.3|36584.3|36691.7|36671.7|36732.5|36671.7|36603.7|36561.9|713
1646649000000|2022-03-07 10:30:00|36692.2|36672.2|36800.5|36681.8|36806.5|36731.6|36691.2|36634.7|750
1646649300000|2022-03-07 10:35:00|36799|36686.4|36731.8|36711.8|36801.4|36742|36724.2|36679.2|716
1646649600000|2022-03-07 10:40:00|36733.4|36713.4|36764.6|36744.6|36816.9|36755.9|36729.4|36675.7|709
1646649900000|2022-03-07 10:45:00|36763.8|36743.8|36698.8|36678.8|36795.8|36759.4|36665.6|36620|759
1646650200000|2022-03-07 10:50:00|36696.1|36676.1|36730.7|36710.7|36803.1|36736.9|36689.6|36657.3|743
1646650500000|2022-03-07 10:55:00|36732.6|36712.6|36741.6|36721.6|36751.4|36731.4|36710.2|36690.2|681
1646650800000|2022-03-07 11:00:00|36743.1|36723.1|36731.2|36711.2|36758.5|36724.2|36687.1|36637.8|696
1646651100000|2022-03-07 11:05:00|36731.4|36711.4|36679.3|36659.3|36773.8|36712.9|36676.8|36656.8|719
1646651400000|2022-03-07 11:10:00|36679.8|36659.8|36702.1|36682.1|36708.3|36688.3|36670.3|36650.3|745
1646651700000|2022-03-07 11:15:00|36698.5|36678.5|36710.9|36690.9|36763.1|36702.4|36688.4|36643.1|779
1646652000000|2022-03-07 11:20:00|36710.6|36690.6|36694|36674|36715.2|36695.2|36631.3|36582|737
1646652300000|2022-03-07 11:25:00|36692.2|36672.2|36686.5|36666.5|36742.4|36685.9|36671.3|36620|754
1646652600000|2022-03-07 11:30:00|36687|36667|36670.9|36650.9|36764.5|36688.7|36660.1|36638.3|773
1646652900000|2022-03-07 11:35:00|36671.9|36651.9|36686.5|36666.5|36696.6|36676.6|36669.3|36649.3|752
1646653200000|2022-03-07 11:40:00|36686.4|36666.4|36666.4|36646.4|36687.2|36667.2|36652.5|36632.5|681
1646653500000|2022-03-07 11:45:00|36664.9|36644.9|36654.8|36634.8|36687|36667|36646.9|36626.9|698
1646653800000|2022-03-07 11:50:00|36654.2|36634.2|36643.2|36623.2|36663.7|36643.7|36620.4|36583|715
1646654100000|2022-03-07 11:55:00|36646.6|36626.6|36498.5|36478.5|36646.9|36626.9|36488.5|36430.8|796
1646654400000|2022-03-07 12:00:00|36498.1|36478.1|36449.5|36329.5|36525.7|36484.4|36427.7|36315.7|810
1646654700000|2022-03-07 12:05:00|36451|36331|36505.3|36385.3|36524.4|36404.4|36449.1|36329.1|789
1646655000000|2022-03-07 12:10:00|36505.7|36385.7|36502.6|36382.6|36525|36458.7|36455.4|36363.5|760
1646655300000|2022-03-07 12:15:00|36502.3|36382.3|36457.2|36337.2|36526.6|36437.4|36408.4|36329.8|759
1646655600000|2022-03-07 12:20:00|36456.7|36338.9|36382.8|36362.8|36456.7|36390.8|36367.3|36284.1|771
1646655900000|2022-03-07 12:25:00|36383|36363|36285.5|36265.5|36385|36365|36283.5|36263.5|783
1646656200000|2022-03-07 12:30:00|36287.3|36267.3|36064.5|36044.5|36325.5|36283.1|36045.6|36021.2|819
1646656500000|2022-03-07 12:35:00|36063.2|36043.2|35951.7|35931.7|36089.7|36053.9|35936.8|35871.5|837
1646656800000|2022-03-07 12:40:00|35970.9|35920.9|36109.3|35989.7|36125.9|36049|35912.3|35856.3|831
1646657100000|2022-03-07 12:45:00|36109.2|35990.3|36149.8|36129.8|36182.4|36132.7|36074.4|35989.2|830
1646657400000|2022-03-07 12:50:00|36149.4|36129.4|36134.3|36114.3|36198.7|36156.7|36103.8|36015.7|812
1646657700000|2022-03-07 12:55:00|36133.2|36113.2|36160.2|36140.2|36178.4|36158.4|36104.4|36028.4|787
1646658000000|2022-03-07 13:00:00|36156.9|36136.9|36134.8|36114.8|36213|36140.9|36130.7|36079.7|784
1646658300000|2022-03-07 13:05:00|36136.7|36116.7|36104.7|36084.7|36164.6|36116.7|36081.1|36027.6|812
1646658600000|2022-03-07 13:10:00|36104.6|36084.6|36090.4|36070.4|36111.6|36091.6|36087.5|36067.5|774
1646658900000|2022-03-07 13:15:00|36090.6|36070.6|36073.6|36053.6|36113.4|36093.4|36073.6|36053.6|782
1646659200000|2022-03-07 13:20:00|36077.9|36057.9|36018.9|35998.9|36077.9|36057.9|36011.8|35953.7|814
1646659500000|2022-03-07 13:25:00|36017.6|35997.6|35961.2|35941.2|36028.1|36002.5|35954.3|35896.9|775
1646659800000|2022-03-07 13:30:00|35961.6|35941.6|35941.2|35921.2|36010.3|35961|35935.1|35882.9|756
1646660100000|2022-03-07 13:35:00|35942|35922|35870.9|35850.9|35973.4|35922|35866.9|35846.9|759
1646660400000|2022-03-07 13:40:00|35868.9|35848.9|35925.2|35905.2|35954.9|35909.9|35868.9|35829.6|754
1646660700000|2022-03-07 13:45:00|35927.9|35907.9|35961.6|35941.6|36027.2|35959.2|35925.6|35888.3|781
1646661000000|2022-03-07 13:50:00|35961.9|35941.9|36106.9|35986.9|36119|36034.6|35958.4|35911.5|827
1646661300000|2022-03-07 13:55:00|36104.9|35984.9|36073.2|36053.2|36165.2|36088.3|36054|35973.9|812
1646661600000|2022-03-07 14:00:00|36070.2|36050.2|36124|36013.7|36144.9|36068|36065.4|35983.3|811
1646661900000|2022-03-07 14:05:00|36125.8|36013.3|36134.2|36014.6|36143.8|36057.9|36055.3|36005.4|808
1646662200000|2022-03-07 14:10:00|36136.9|36016.9|36029.5|36009.5|36211.7|36091.7|36020.7|35984.2|784
1646662500000|2022-03-07 14:15:00|36028.1|36008.1|36041.5|36021.5|36046.8|36026.8|36013.8|35993.8|784
1646662800000|2022-03-07 14:20:00|36037.7|36017.7|35992.8|35972.8|36044.4|36023|35985.5|35965.5|804
1646663100000|2022-03-07 14:25:00|35992.2|35972.2|36008.3|35988.3|36051.4|36008.8|35967.9|35886.6|820
1646663400000|2022-03-07 14:30:00|36007.3|35987.3|36035.7|35915.7|36047.2|35996.3|35994.2|35899.2|798
1646663700000|2022-03-07 14:35:00|36035.2|35915.2|36020.4|36000.4|36067.2|36016.7|35998.4|35914.2|761
1646664000000|2022-03-07 14:40:00|36020.5|36000.5|36102.8|35982.8|36119.1|36036|36018.2|35970.3|796
1646664300000|2022-03-07 14:45:00|36105.1|35985.1|36082.7|36062.7|36123.8|36066.8|36063.3|35978.9|768
1646664600000|2022-03-07 14:50:00|36082.5|36062.5|36062.6|36042.6|36083.7|36063.7|36042.1|36022.1|775
1646664900000|2022-03-07 14:55:00|36064|36044|36110.2|36090.2|36120.2|36100.2|36056.9|36036.9|789
1646665200000|2022-03-07 15:00:00|36110.7|36090.7|36147.7|36097.7|36189|36135.6|36102.8|36066.5|789
1646665500000|2022-03-07 15:05:00|36147.6|36097.6|36169.3|36149.3|36240.1|36160.9|36144.5|36067.7|790
1646665800000|2022-03-07 15:10:00|36169.1|36149.1|36221.5|36201.5|36300.2|36215.2|36159.5|36099.5|787
1646666100000|2022-03-07 15:15:00|36220.7|36200.7|36276.3|36256.3|36278.8|36258.8|36206.6|36186.6|742
1646666400000|2022-03-07 15:20:00|36275|36255|36270.3|36250.3|36276|36256|36246|36226|749
1646666700000|2022-03-07 15:25:00|36272|36252|36375.7|36355.7|36434.9|36395.1|36270.7|36229.4|818
1646667000000|2022-03-07 15:30:00|36377|36357|36375.4|36355.4|36393.5|36373.5|36359.7|36339.7|743
1646667300000|2022-03-07 15:35:00|36375.3|36355.3|36350.5|36330.5|36381.1|36361.1|36342.9|36322.9|762
1646667600000|2022-03-07 15:40:00|36351|36331|36338.1|36318.1|36421.2|36373.6|36321.4|36271.4|781
1646667900000|2022-03-07 15:45:00|36337.7|36317.7|36353.6|36333.6|36365.7|36345.7|36325.3|36305.3|756
1646668200000|2022-03-07 15:50:00|36357.9|36337.9|36329.2|36309.2|36362.7|36342.7|36308.8|36288.8|800
1646668500000|2022-03-07 15:55:00|36327.9|36307.9|36296.6|36276.6|36340.4|36320.4|36261.8|36241.8|751
1646668800000|2022-03-07 16:00:00|36296.7|36276.7|36338.4|36318.4|36351.1|36331.1|36295|36275|762
1646669100000|2022-03-07 16:05:00|36335|36315|36339.9|36319.9|36353.5|36322.2|36299.8|36223.9|760
1646669400000|2022-03-07 16:10:00|36337.7|36317.7|36401.2|36287.2|36414|36364.6|36337.7|36246.2|756
1646669700000|2022-03-07 16:15:00|36402.3|36285.7|36311.3|36291.3|36414|36358.5|36290.5|36221.3|769
1646670000000|2022-03-07 16:20:00|36310|36290|36264.1|36244.1|36362.7|36298.8|36242.9|36184.2|731
1646670300000|2022-03-07 16:25:00|36264.2|36244.2|36281.3|36231.3|36341.8|36280.3|36248.6|36150.7|704
1646670600000|2022-03-07 16:30:00|36281.5|36231.5|36279|36259|36321.5|36283.2|36256.8|36194.7|746
1646670900000|2022-03-07 16:35:00|36278.1|36258.1|36285.8|36265.8|36376.6|36290.9|36271.5|36211.8|715
1646671200000|2022-03-07 16:40:00|36285.5|36265.5|36254|36234|36302.4|36282.4|36242.4|36222.4|722
1646671500000|2022-03-07 16:45:00|36253.3|36233.3|36188.9|36168.9|36256.5|36236.5|36169.9|36105.5|738
1646671800000|2022-03-07 16:50:00|36187.3|36167.3|36279.4|36159.4|36292.9|36231.6|36186.7|36142.9|711
1646672100000|2022-03-07 16:55:00|36278.2|36158.2|36246.2|36226.2|36312.8|36249|36245|36157.6|709
1646672400000|2022-03-07 17:00:00|36254.4|36204.4|36264.7|36150.6|36298.4|36231|36222.8|36145.7|655
1646672700000|2022-03-07 17:05:00|36269.7|36151|36262.4|36148.7|36283.2|36217|36219.8|36148|622
1646673000000|2022-03-07 17:10:00|36264.2|36148.1|36209.7|36159.7|36266.1|36188.6|36202.6|36130.3|615
1646673300000|2022-03-07 17:15:00|36211.9|36161.9|36260.7|36210.7|36296.8|36230.2|36189.9|36117.8|689
1646673600000|2022-03-07 17:20:00|36262.3|36212.3|36260.3|36240.3|36316.1|36250.2|36249.3|36167.3|668
1646673900000|2022-03-07 17:25:00|36261.2|36241.2|36226.9|36206.9|36337|36254.4|36220.6|36129.1|702
1646674200000|2022-03-07 17:30:00|36228.9|36208.9|36228.9|36108.9|36271|36214|36203.2|36094.2|742
1646674500000|2022-03-07 17:35:00|36228.8|36108.8|36264.2|36153.2|36273.2|36183|36196.2|36093|745
1646674800000|2022-03-07 17:40:00|36233.1|36153.3|36265|36145|36277.6|36191.1|36209.2|36137.6|648
1646675100000|2022-03-07 17:45:00|36264.7|36144.7|36259.3|36139.3|36273.7|36185|36199.5|36120|674
1646675400000|2022-03-07 17:50:00|36259.4|36139.4|36250.4|36130.4|36263.8|36168.2|36198.1|36112.1|738
1646675700000|2022-03-07 17:55:00|36250.5|36130.5|36281.6|36161.6|36348.4|36228.4|36228.6|36128.9|661
1646676000000|2022-03-07 18:00:00|36283.1|36163.1|36240.8|36220.8|36312.2|36243.2|36239.1|36158.7|692
1646676300000|2022-03-07 18:05:00|36241.4|36221.4|36261.1|36141.1|36299|36225.7|36211.2|36122.7|638
1646676600000|2022-03-07 18:10:00|36261.4|36141.4|36221.3|36201.3|36270.4|36211.9|36210.1|36137.5|625
1646676900000|2022-03-07 18:15:00|36220.5|36200.5|36227.2|36207.2|36283|36221.4|36220.2|36148|582
1646677200000|2022-03-07 18:20:00|36229|36209|36208.4|36088.4|36277|36217.7|36187.7|36074.9|596
1646677500000|2022-03-07 18:25:00|36134.7|36014.7|36135|36015|36136.9|36016.9|36134.3|36014.3|19
1646677800000|2022-03-07 18:30:00|36133.7|36013.7|36147.1|36027.1|36147.1|36027.1|36129.6|36009.6|301
1646678100000|2022-03-07 18:35:00|36152.7|36032.7|36157.4|36037.4|36178|36058|36148.8|36028.8|412
1646678400000|2022-03-07 18:40:00|36159.4|36039.4|36205.5|36085.5|36205.5|36085.5|36154.7|36034.7|236
1646678700000|2022-03-07 18:45:00|36196.4|36076.4|36198.4|36078.4|36210.7|36090.7|36181.1|36061.1|23
1646679000000|2022-03-07 18:50:00|36195.5|36075.5|36217.2|36097.2|36222.1|36102.1|36190.2|36070.2|17
1646679300000|2022-03-07 18:55:00|36200.8|36080.8|36318.7|36198.7|36354.2|36250.1|36200.8|36080.8|352
1646679600000|2022-03-07 19:00:00|36319.3|36199.3|36392.7|36272.7|36404.3|36284.3|36270.5|36150.5|681
1646679900000|2022-03-07 19:05:00|36392.4|36272.4|36379.4|36259.4|36396.1|36276.1|36368.6|36248.6|554
1646680200000|2022-03-07 19:10:00|36378.8|36258.8|36372.2|36252.2|36379.4|36259.4|36354.3|36235.4|520
1646680500000|2022-03-07 19:15:00|36372.1|36252.1|36374.9|36254.9|36393.8|36273.8|36336.7|36216.7|601
1646680800000|2022-03-07 19:20:00|36368.6|36248.6|36431.2|36311.2|36435.5|36315.5|36357.5|36237.5|664
1646681100000|2022-03-07 19:25:00|36431.7|36311.7|36445.2|36325.2|36450.8|36330.8|36413.3|36293.3|590
1646681400000|2022-03-07 19:30:00|36445.7|36325.7|36478.9|36358.9|36479.2|36359.2|36442.5|36322.5|618
1646681700000|2022-03-07 19:35:00|36478.5|36358.5|36472.4|36352.4|36492.1|36372.1|36440.4|36320.4|724
1646682000000|2022-03-07 19:40:00|36468.5|36348.5|36466.6|36346.6|36480.8|36360.8|36451.4|36331.4|577
1646682300000|2022-03-07 19:45:00|36465.9|36345.9|36461.2|36341.2|36479.9|36359.9|36445.8|36325.8|630
1646682600000|2022-03-07 19:50:00|36462|36342|36475.9|36355.9|36475.9|36355.9|36457.1|36337.1|600
1646682900000|2022-03-07 19:55:00|36476|36356|36413.6|36393.6|36486.8|36400.7|36406.4|36333.3|707
1646683200000|2022-03-07 20:00:00|36411.4|36391.4|36368.3|36248.3|36451.6|36391.7|36368.3|36248.3|694
1646683500000|2022-03-07 20:05:00|36391.2|36271.2|36387.2|36267.2|36391.2|36271.2|36379.8|36259.8|5
1646687100000|2022-03-07 21:05:00|36298.4|36178.4|36298.8|36178.8|36302.4|36228.8|36231.4|36151.4|453
1646687400000|2022-03-07 21:10:00|36298.9|36178.9|36299.2|36179.2|36307.2|36232.7|36243.6|36164.9|401
1646687700000|2022-03-07 21:15:00|36298.9|36178.9|36265.2|36215.2|36305.8|36231.2|36240.7|36169.3|297
1646688000000|2022-03-07 21:20:00|36265.4|36215.4|36259.2|36239.2|36321.9|36248.8|36247.3|36180.6|306
1646688300000|2022-03-07 21:25:00|36297.3|36177.3|36347.4|36227.4|36353.9|36233.9|36259.5|36168.8|362
1646688600000|2022-03-07 21:30:00|36348.3|36228.3|36354.9|36234.9|36354.9|36234.9|36336.9|36216.9|276
1646688900000|2022-03-07 21:35:00|36354.4|36234.4|36363.7|36243.7|36391.9|36271.9|36351.2|36231.2|350
1646689200000|2022-03-07 21:40:00|36362.9|36242.9|36368.3|36248.3|36368.5|36248.5|36358.9|36238.9|345
1646689500000|2022-03-07 21:45:00|36367.9|36247.9|36375.8|36255.8|36383.1|36263.1|36312.9|36192.9|235
1646689800000|2022-03-07 21:50:00|36378.5|36258.5|36358.1|36238.1|36378.5|36258.5|36354.5|36234.5|48
1646690100000|2022-03-07 21:55:00|36362.9|36242.9|36386.5|36266.5|36397.7|36277.7|36318.8|36198.8|336
1646690400000|2022-03-07 22:00:00|36386|36266|36386|36266|36386|36266|36386|36266|1
1646692500000|2022-03-07 22:35:00|36358|36238|36360.6|36240.6|36360.6|36240.6|36357.7|36237.7|31
1646692800000|2022-03-07 22:40:00|36363.2|36243.2|36375.9|36255.9|36375.9|36255.9|36360.4|36240.4|6
1646693100000|2022-03-07 22:45:00|36379.5|36259.5|36359.3|36239.3|36379.5|36259.5|36356.2|36236.2|52
1646693400000|2022-03-07 22:50:00|36355.4|36235.4|36359.1|36239.1|36362|36242|36353.1|36233.1|31
1646693700000|2022-03-07 22:55:00|36357|36237|36353.4|36233.4|36361|36241|36353.3|36233.3|24
1646698500000|2022-03-08 00:15:00|36291.8|36171.8|36278.5|36158.5|36293.3|36173.3|36274.4|36154.4|70
1646698800000|2022-03-08 00:20:00|36287.6|36167.6|36285.5|36165.5|36293.5|36173.5|36274|36154|315
1646699100000|2022-03-08 00:25:00|36285|36165|36301|36181|36303.8|36183.8|36269.2|36149.2|334
1646699400000|2022-03-08 00:30:00|36300.9|36180.9|36295.5|36175.5|36303.2|36183.2|36273.8|36153.8|310
1646699700000|2022-03-08 00:35:00|36289.5|36169.5|36301.8|36181.8|36314.8|36194.8|36280.8|36160.8|391
1646700000000|2022-03-08 00:40:00|36301.6|36181.6|36327|36207|36332.6|36212.6|36295.7|36175.7|403
1646700300000|2022-03-08 00:45:00|36326.6|36206.6|36319.8|36199.8|36341.8|36221.8|36303.3|36183.3|412
1646700600000|2022-03-08 00:50:00|36322.3|36202.3|36349.2|36229.2|36349.5|36229.5|36307|36187|418
1646700900000|2022-03-08 00:55:00|36352.1|36232.1|36336.5|36216.5|36357.8|36237.8|36312.7|36192.7|490
1646701200000|2022-03-08 01:00:00|36323.4|36203.4|36305.4|36185.4|36335.3|36215.3|36291.9|36171.9|470
1646701500000|2022-03-08 01:05:00|36307.2|36187.2|36304.5|36184.5|36336.7|36216.7|36290.5|36170.5|506
1646701800000|2022-03-08 01:10:00|36305.1|36185.1|36293.1|36173.1|36308.2|36188.2|36277.4|36157.4|503
1646702100000|2022-03-08 01:15:00|36292.2|36172.2|36284.2|36164.2|36303.3|36183.3|36251.5|36131.5|619
1646702400000|2022-03-08 01:20:00|36284.7|36164.7|36276.7|36156.7|36287.9|36167.9|36251.3|36131.3|547
1646702700000|2022-03-08 01:25:00|36276.2|36156.2|36252.6|36132.6|36277.7|36157.7|36231.4|36111.4|495
1646703000000|2022-03-08 01:30:00|36246.7|36126.7|36261.7|36141.7|36263.7|36143.7|36239|36119|541
1646703300000|2022-03-08 01:35:00|36262|36142|36278.6|36158.6|36279.7|36159.7|36243.7|36123.7|558
1646703600000|2022-03-08 01:40:00|36267.6|36147.6|36237.5|36117.5|36282.5|36162.5|36229.3|36109.3|500
1646703900000|2022-03-08 01:45:00|36237.3|36117.3|36210.8|36090.8|36246.2|36126.2|36204.7|36084.7|599
1646704200000|2022-03-08 01:50:00|36211.4|36091.4|36233.7|36113.7|36234.3|36114.3|36197.9|36077.9|553
1646704500000|2022-03-08 01:55:00|36233.8|36113.8|36222.5|36102.5|36240.5|36120.5|36215.9|36095.9|560
1646704800000|2022-03-08 02:00:00|36222.2|36102.2|36209.2|36089.2|36228.3|36108.3|36206.6|36086.6|554
1646705100000|2022-03-08 02:05:00|36210|36090|36193.9|36073.9|36212.6|36092.6|36184|36064|595
1646705400000|2022-03-08 02:10:00|36193.8|36073.8|36191.5|36071.5|36201.5|36081.5|36168.5|36048.5|561
1646705700000|2022-03-08 02:15:00|36192.3|36072.3|36198.4|36078.4|36200.8|36080.8|36174.7|36054.7|511
1646706000000|2022-03-08 02:20:00|36198.2|36078.2|36193.1|36073.1|36204.1|36084.1|36181.1|36061.1|422
1646706300000|2022-03-08 02:25:00|36193.3|36073.3|36210.3|36090.3|36218.6|36098.6|36186|36066|500
1646706600000|2022-03-08 02:30:00|36210.5|36090.5|36209.6|36089.6|36217.4|36097.4|36196.5|36076.5|535
1646706900000|2022-03-08 02:35:00|36210.1|36090.1|36204.4|36084.4|36212.1|36092.1|36191.1|36071.1|511
1646707200000|2022-03-08 02:40:00|36205.9|36085.9|36203.1|36083.1|36216.2|36096.2|36191.9|36071.9|472
1646707500000|2022-03-08 02:45:00|36203.3|36083.3|36217|36097|36222|36102|36195.2|36075.2|526
1646707800000|2022-03-08 02:50:00|36216.7|36096.7|36215.3|36095.3|36221.7|36101.7|36206.3|36086.3|485
1646708100000|2022-03-08 02:55:00|36216.6|36096.6|36224.9|36104.9|36236.5|36116.5|36208.5|36088.5|601
1646708400000|2022-03-08 03:00:00|36225.2|36105.2|36225.5|36105.5|36238.9|36118.9|36220.2|36100.2|517
1646708700000|2022-03-08 03:05:00|36225.6|36105.6|36219.7|36099.7|36225.7|36105.7|36207.5|36087.5|454
1646709000000|2022-03-08 03:10:00|36215.6|36095.6|36223.2|36103.2|36230.4|36110.4|36206.9|36086.9|497
1646709300000|2022-03-08 03:15:00|36224.2|36104.2|36235.3|36115.3|36236.2|36116.2|36216.1|36096.1|436
1646709600000|2022-03-08 03:20:00|36235.6|36115.6|36234.3|36114.3|36236|36116|36225.6|36105.6|406
1646709900000|2022-03-08 03:25:00|36234.4|36114.4|36227.7|36107.7|36238.6|36118.6|36219.5|36099.5|473
1646710200000|2022-03-08 03:30:00|36236.9|36116.9|36226.5|36106.5|36238|36118|36224.5|36104.5|464
1646710500000|2022-03-08 03:35:00|36227.1|36107.1|36227.2|36107.2|36228.9|36108.9|36210.1|36090.1|453
1646710800000|2022-03-08 03:40:00|36228.2|36108.2|36241.4|36121.4|36242.2|36122.2|36220.5|36100.5|447
1646711100000|2022-03-08 03:45:00|36241.7|36121.7|36247.3|36127.3|36251.1|36131.1|36228.8|36108.8|464
1646711400000|2022-03-08 03:50:00|36248.1|36128.1|36247.2|36127.2|36250.5|36130.5|36238.5|36118.5|394
1646711700000|2022-03-08 03:55:00|36247.5|36127.5|36250.2|36130.2|36252.1|36132.1|36240.8|36120.8|425
1646712000000|2022-03-08 04:00:00|36250.5|36130.5|36252|36132|36258.4|36138.4|36240|36120|449
1646712300000|2022-03-08 04:05:00|36253.6|36133.6|36247.9|36127.9|36255.2|36135.2|36237.4|36117.4|400
1646712600000|2022-03-08 04:10:00|36248.9|36128.9|36253.6|36133.6|36262.7|36142.7|36244.7|36124.7|413
1646712900000|2022-03-08 04:15:00|36253.1|36133.1|36247.4|36127.4|36255.7|36135.7|36243|36123|427
1646713200000|2022-03-08 04:20:00|36247.2|36127.2|36248|36128|36255.1|36135.1|36243.2|36123.2|445
1646713500000|2022-03-08 04:25:00|36248.4|36128.4|36241.9|36121.9|36253.1|36133.1|36236.8|36116.8|471
1646713800000|2022-03-08 04:30:00|36241.1|36121.1|36246.3|36126.3|36247.7|36127.7|36235.3|36115.3|398
1646714100000|2022-03-08 04:35:00|36246.4|36126.4|36231.4|36111.4|36252|36132|36226.7|36106.7|472
1646714400000|2022-03-08 04:40:00|36234.8|36114.8|36241.9|36121.9|36246.1|36126.1|36228|36108|524
1646714700000|2022-03-08 04:45:00|36241.2|36121.2|36258|36138|36260.1|36140.1|36239.9|36119.9|480
1646715000000|2022-03-08 04:50:00|36258.6|36138.6|36251.4|36131.4|36259.8|36139.8|36249.6|36129.6|458
1646715300000|2022-03-08 04:55:00|36251.2|36131.2|36250.1|36130.1|36261.5|36141.5|36242.1|36122.1|438
1646715600000|2022-03-08 05:00:00|36250.6|36130.6|36250.3|36130.3|36260.8|36140.8|36243.6|36123.6|461
1646715900000|2022-03-08 05:05:00|36252.9|36132.9|36286.8|36166.8|36287.7|36167.7|36243.6|36123.6|600
1646716200000|2022-03-08 05:10:00|36287.3|36167.3|36285.1|36165.1|36290.8|36170.8|36268.2|36148.2|579
1646716500000|2022-03-08 05:15:00|36285.7|36165.7|36281.9|36161.9|36291.6|36171.6|36271.5|36151.5|555
1646716800000|2022-03-08 05:20:00|36281.7|36161.7|36286.8|36166.8|36287.1|36167.1|36274|36154|486
1646717100000|2022-03-08 05:25:00|36286.5|36166.5|36294|36174|36296.8|36176.8|36275.6|36155.6|555
1646717400000|2022-03-08 05:30:00|36293.2|36173.2|36278.2|36158.2|36293.7|36173.7|36275.3|36156.3|486
1646717700000|2022-03-08 05:35:00|36278.3|36158.3|36300.1|36183.7|36303.7|36216.1|36243.8|36151.3|521
1646718000000|2022-03-08 05:40:00|36298.9|36184.1|36308.7|36188.7|36310.3|36238.3|36256.2|36170.4|477
1646718300000|2022-03-08 05:45:00|36308.5|36188.5|36305.3|36185.3|36319.2|36242.8|36250.1|36178.6|548
1646718600000|2022-03-08 05:50:00|36307.7|36187.7|36401.8|36281.8|36451.1|36331.1|36251.5|36184|571
1646718900000|2022-03-08 05:55:00|36401.3|36281.3|36350.1|36230.1|36406.1|36286.1|36187.4|36067.4|626
1646719200000|2022-03-08 06:00:00|36348.4|36228.4|36408.4|36288.4|36420.1|36300.1|36319|36199|414
1646719500000|2022-03-08 06:05:00|36408.8|36288.8|36411.1|36291.1|36432.6|36312.6|36370.3|36250.3|545
1646719800000|2022-03-08 06:10:00|36411.2|36291.2|36423.7|36303.7|36427.9|36307.9|36407.9|36287.9|547
1646720100000|2022-03-08 06:15:00|36424|36304|36442.8|36322.8|36447.4|36327.4|36402.4|36282.4|592
1646720400000|2022-03-08 06:20:00|36442.1|36322.1|36452.4|36332.4|36453.5|36333.5|36426.5|36306.5|614
1646720700000|2022-03-08 06:25:00|36453.5|36333.5|36437.6|36317.6|36455|36335|36427.6|36307.6|570
1646721000000|2022-03-08 06:30:00|36436.6|36316.6|36451.8|36331.8|36453.2|36333.2|36422.3|36302.3|588
1646721300000|2022-03-08 06:35:00|36450.5|36330.5|36451.3|36331.3|36457.4|36337.4|36428.6|36308.6|575
1646721600000|2022-03-08 06:40:00|36451|36331|36420|36300|36459.7|36339.7|36408.4|36288.4|552
1646721900000|2022-03-08 06:45:00|36419.9|36299.9|36402.8|36282.8|36433.6|36313.6|36394.6|36274.6|624
1646722200000|2022-03-08 06:50:00|36400.5|36280.5|36395.2|36275.2|36429.5|36309.5|36376.6|36256.6|558
1646722500000|2022-03-08 06:55:00|36391.4|36271.4|36328.4|36208.4|36391.4|36271.4|36291.6|36171.6|616
1646722800000|2022-03-08 07:00:00|36334.9|36214.9|36363|36243|36366.2|36246.2|36334|36214|732
1646723100000|2022-03-08 07:05:00|36367.4|36247.4|36365.6|36245.6|36374.3|36287.7|36321.1|36230.2|761
1646723400000|2022-03-08 07:10:00|36367.4|36247.4|36354.6|36304.6|36390.4|36324.1|36313.1|36242.2|650
1646723700000|2022-03-08 07:15:00|36355|36305|36379.9|36259.9|36423.3|36356.6|36330.8|36257.8|669
1646724000000|2022-03-08 07:20:00|36379.5|36259.5|36364.2|36314.2|36406.9|36335|36341.4|36257.6|731
1646724300000|2022-03-08 07:25:00|36364.7|36314.7|36312.3|36262.3|36400.8|36329.3|36312.3|36232.5|689
1646724600000|2022-03-08 07:30:00|36313.2|36263.2|36203.9|36183.9|36337.6|36282.2|36201.7|36181.7|766
1646724900000|2022-03-08 07:35:00|36203.5|36183.5|36187.5|36167.5|36244.3|36183.5|36177.7|36091.1|647
1646725200000|2022-03-08 07:40:00|36186.7|36166.7|36199.1|36179.1|36213.5|36193.5|36181.4|36161.4|713
1646725500000|2022-03-08 07:45:00|36198.6|36178.6|36211.6|36191.6|36213.6|36193.6|36189.5|36169.5|673
1646725800000|2022-03-08 07:50:00|36211.2|36191.2|36192.9|36172.9|36215.7|36195.7|36188.2|36168.2|696
1646726100000|2022-03-08 07:55:00|36192.7|36172.7|36199.6|36081.2|36208.9|36180.2|36163|36071.4|736
1646726400000|2022-03-08 08:00:00|36202.8|36082.8|36118.7|36098.7|36210.7|36136.2|36118.7|36081.6|756
1646726700000|2022-03-08 08:05:00|36120.8|36100.8|36118.9|36098.9|36131.3|36111.3|36102|36082|791
1646727000000|2022-03-08 08:10:00|36119.2|36099.2|35926.8|35806.8|36122.6|36102.6|35860.6|35786.9|823
1646727300000|2022-03-08 08:15:00|35927.3|35807.3|35860.6|35840.6|35945.5|35901.8|35859.6|35805.2|803
1646727600000|2022-03-08 08:20:00|35860.5|35840.5|35875.6|35825.6|35927.5|35869.3|35849.4|35794.9|811
1646727900000|2022-03-08 08:25:00|35875.5|35825.5|35860.9|35840.9|35910.4|35859.9|35844.8|35796|807
1646728200000|2022-03-08 08:30:00|35862.1|35842.1|35831.1|35811.1|35876.8|35850.8|35811.3|35753|804
1646728500000|2022-03-08 08:35:00|35830.3|35810.3|35777.6|35757.6|35874.2|35814.3|35774.7|35688.7|810
1646728800000|2022-03-08 08:40:00|35774.5|35754.5|35742.2|35722.2|35808.2|35762.1|35708.3|35662.4|954
1646729100000|2022-03-08 08:45:00|35742.1|35722.1|35733.2|35683.2|35787.9|35736.4|35666.8|35603.3|1071
1646729400000|2022-03-08 08:50:00|35732.9|35682.9|35769.4|35749.4|35810.7|35790.7|35710.8|35676.9|1085
1646729700000|2022-03-08 08:55:00|35769.2|35749.2|35734.2|35714.2|35770.7|35750.7|35726.8|35706.8|988
1646730000000|2022-03-08 09:00:00|35733.4|35713.4|35675.2|35655.2|35733.4|35713.4|35639|35619|990
1646730300000|2022-03-08 09:05:00|35672.7|35652.7|35733.9|35713.9|35774.8|35719.2|35653.9|35633.9|980
1646730600000|2022-03-08 09:10:00|35734.3|35714.3|35701.5|35681.5|35764.5|35744.5|35695.9|35675.9|931
1646730900000|2022-03-08 09:15:00|35703.4|35683.4|35704.7|35684.7|35748.6|35695.6|35686.4|35635.1|851
1646731200000|2022-03-08 09:20:00|35704.5|35684.5|35702.6|35682.6|35735.7|35715.7|35696.4|35676.4|950
1646731500000|2022-03-08 09:25:00|35705.1|35685.1|35770.1|35660|35798.8|35717|35702.6|35649.1|931
1646731800000|2022-03-08 09:30:00|35742|35692|35714.2|35694.2|35777.9|35718.4|35707.7|35658.1|895
1646732100000|2022-03-08 09:35:00|35714.5|35694.5|35652.1|35632.1|35718|35698|35652.1|35632.1|963
1646732400000|2022-03-08 09:40:00|35651.5|35631.5|35688.4|35668.4|35698.6|35678.6|35650.2|35630.2|880
1646732700000|2022-03-08 09:45:00|35688.7|35668.7|35709.9|35689.9|35725.5|35705.5|35687.9|35667.9|916
1646733000000|2022-03-08 09:50:00|35707.5|35687.5|35704.8|35684.8|35721.9|35701.9|35698.1|35678.1|850
1646733300000|2022-03-08 09:55:00|35704.9|35684.9|35663.9|35643.9|35705.1|35685.1|35662.9|35642.9|906
1646733600000|2022-03-08 10:00:00|35662.5|35642.5|35677.5|35657.5|35775|35698.5|35653.7|35608|892
1646733900000|2022-03-08 10:05:00|35677.9|35657.9|35689.3|35669.3|35693.7|35673.7|35677|35657|842
1646734200000|2022-03-08 10:10:00|35689.5|35669.5|35670.5|35650.5|35694.5|35674.5|35669.2|35649.2|761
1646734500000|2022-03-08 10:15:00|35670.3|35650.3|35578.5|35558.5|35683.3|35663.3|35572.8|35509.8|922
1646734800000|2022-03-08 10:20:00|35579.7|35559.7|35680.5|35660.5|35733.3|35662|35541|35450.3|1033
1646735100000|2022-03-08 10:25:00|35680.9|35660.9|35693.2|35673.2|35707.8|35687.8|35676|35656|889
1646735400000|2022-03-08 10:30:00|35693.5|35673.5|35802.1|35682.1|35813.1|35726.9|35690.4|35655.1|901
1646735700000|2022-03-08 10:35:00|35802.7|35682.7|35723.5|35673.5|35814.8|35699|35707.5|35627.7|903
1646736000000|2022-03-08 10:40:00|35723.4|35673.4|35632.2|35512.2|35725.9|35675.9|35586.3|35505.6|874
1646736300000|2022-03-08 10:45:00|35633.6|35513.6|35594.6|35544.6|35637.3|35583.5|35568.9|35506.1|896
1646736600000|2022-03-08 10:50:00|35624.8|35514|35498.8|35478.8|35634.3|35563|35489|35435.5|948
1646736900000|2022-03-08 10:55:00|35497.6|35477.6|35351.9|35331.9|35514.1|35489.4|35348.6|35228.6|980
1646737200000|2022-03-08 11:00:00|35354.2|35334.2|35409.6|35389.6|35473.6|35398.9|35315.8|35267.4|898
1646737500000|2022-03-08 11:05:00|35407.5|35387.5|35421.4|35401.4|35470.4|35415.1|35395.5|35334.9|791
1646737800000|2022-03-08 11:10:00|35421|35401|35419.3|35399.3|35429.9|35409.9|35406.4|35386.4|742
1646738100000|2022-03-08 11:15:00|35419.7|35399.7|35376.8|35356.8|35424.3|35404.3|35369.6|35349.6|842
1646738400000|2022-03-08 11:20:00|35377.3|35357.3|35472.8|35422.8|35513.9|35451.1|35362.3|35342.3|893
1646738700000|2022-03-08 11:25:00|35472.5|35422.5|35504.5|35484.5|35560.9|35492.8|35447.1|35389.1|855
1646739000000|2022-03-08 11:30:00|35510.5|35490.5|35493.5|35473.5|35571.1|35504.5|35484.6|35436.9|850
1646739300000|2022-03-08 11:35:00|35495.3|35475.3|35485.1|35465.1|35505.8|35485.8|35477|35457|677
1646739600000|2022-03-08 11:40:00|35476.4|35456.4|35497.6|35477.6|35538.7|35518.7|35473.5|35453.5|889
1646739900000|2022-03-08 11:45:00|35497.1|35477.1|35498.3|35478.3|35559.9|35489.9|35488.7|35433.7|645
1646740200000|2022-03-08 11:50:00|35499.9|35479.9|35469.5|35449.5|35526.1|35484.3|35466|35407.8|634
1646740500000|2022-03-08 11:55:00|35469.1|35449.1|35487.3|35467.3|35506.2|35486.2|35468.2|35448.2|923
1646740800000|2022-03-08 12:00:00|35486.8|35466.8|35479.6|35459.6|35489.6|35469.6|35469.3|35449.3|899
1646741100000|2022-03-08 12:05:00|35480.7|35460.7|35458.3|35438.3|35486.2|35466.2|35458.2|35438.2|862
1646741400000|2022-03-08 12:10:00|35458|35438|35467.7|35447.7|35471.9|35451.9|35449.9|35429.9|846
1646741700000|2022-03-08 12:15:00|35467.8|35447.8|35490.8|35470.8|35495.9|35475.9|35456.9|35436.9|785
1646742000000|2022-03-08 12:20:00|35491.2|35471.2|35507.8|35487.8|35516.3|35496.3|35486.2|35466.2|799
1646742300000|2022-03-08 12:25:00|35507.5|35487.5|35466|35446|35508.7|35488.7|35462.8|35442.8|841
1646742600000|2022-03-08 12:30:00|35465.9|35445.9|35442.7|35422.7|35468.9|35448.9|35429.8|35409.8|842
1646742900000|2022-03-08 12:35:00|35442.5|35422.5|35405|35385|35444.9|35424.9|35380.3|35360.3|825
1646743200000|2022-03-08 12:40:00|35404.9|35384.9|35457.7|35437.7|35531.9|35445.6|35396.1|35366.3|902
1646743500000|2022-03-08 12:45:00|35457.5|35437.5|35499.3|35479.3|35505.1|35485.1|35454.1|35434.1|904
1646743800000|2022-03-08 12:50:00|35499.1|35479.1|35503.1|35483.1|35508.2|35488.2|35496.2|35476.2|851
1646744100000|2022-03-08 12:55:00|35504.7|35484.7|35491.6|35471.6|35524.8|35504.8|35477.4|35457.4|935
1646744400000|2022-03-08 13:00:00|35491.3|35471.3|35537.4|35517.4|35718.3|35598.3|35374.2|35319.4|1082
1646744700000|2022-03-08 13:05:00|35538.1|35518.1|35610|35590|35624|35598.8|35537.4|35473.8|972
1646745000000|2022-03-08 13:10:00|35609.9|35589.9|35667.1|35647.1|35719.5|35661.9|35607.9|35547.3|1052
1646745300000|2022-03-08 13:15:00|35667.3|35647.3|35738.5|35718.5|35826|35752.5|35660.2|35600.4|977
1646745600000|2022-03-08 13:20:00|35752.7|35702.7|35792.8|35672.8|35796.8|35724.9|35717|35636.9|914
1646745900000|2022-03-08 13:25:00|35792.9|35672.9|35769.4|35749.4|35810.1|35762.5|35718.3|35657.9|869
1646746200000|2022-03-08 13:30:00|35770.6|35750.6|35742.8|35722.8|35808.5|35756.5|35712.8|35653.4|783
1646746500000|2022-03-08 13:35:00|35742.9|35722.9|35731.8|35711.8|35749.3|35729.3|35731.8|35711.8|833
1646746800000|2022-03-08 13:40:00|35730.9|35710.9|35732.7|35712.7|35751.4|35731.4|35725.6|35705.6|849
1646747100000|2022-03-08 13:45:00|35734.2|35714.2|35709.8|35689.8|35743.6|35723.6|35707.5|35687.5|839
1646747400000|2022-03-08 13:50:00|35710.4|35690.4|35675.9|35655.9|35721.7|35701.7|35655.4|35635.4|929
1646747700000|2022-03-08 13:55:00|35672.2|35652.2|35699.7|35679.7|35757|35687.1|35652.4|35605.8|907
1646748000000|2022-03-08 14:00:00|35699.9|35679.9|35747.7|35627.7|35749.7|35686|35606.9|35522.2|924
1646748300000|2022-03-08 14:05:00|35748|35628|35700.3|35584.4|35755.7|35671.8|35573.5|35494.2|892
1646748600000|2022-03-08 14:10:00|35701.6|35581.6|35660.4|35610.4|35701.6|35655.3|35615.8|35537.2|908
1646748900000|2022-03-08 14:15:00|35660.3|35610.3|35632.3|35612.3|35678.6|35637.5|35628.6|35566.5|834
1646749200000|2022-03-08 14:20:00|35631.8|35611.8|35628.2|35608.2|35675.9|35619|35603|35564|872
1646749500000|2022-03-08 14:25:00|35629.9|35609.9|35613.6|35563.6|35680.3|35610.6|35603.3|35509.4|865
1646749800000|2022-03-08 14:30:00|35598.5|35578.5|35548|35498|35686.4|35612.9|35544.9|35456.7|780
1646750100000|2022-03-08 14:35:00|35588.8|35477.3|35535.5|35415.5|35598.6|35521|35502.1|35382.1|796
1646750400000|2022-03-08 14:40:00|35540.3|35420.3|35574.2|35463.8|35587.3|35500|35472.2|35404|796
1646750700000|2022-03-08 14:45:00|35577.7|35457.7|35604.7|35584.7|35613.7|35589.1|35542.4|35445.6|770
1646751000000|2022-03-08 14:50:00|35605.2|35585.2|35658.1|35538.1|35687.3|35617.5|35593.1|35518.8|769
1646751300000|2022-03-08 14:55:00|35658.4|35538.4|35644.9|35624.9|35691.2|35631.1|35624.4|35525.5|699
1646751600000|2022-03-08 15:00:00|35645.4|35625.4|35667.7|35647.7|35703.7|35677.2|35645.4|35583.7|928
1646751900000|2022-03-08 15:05:00|35667.5|35647.5|35698.2|35578.2|35757.4|35656.3|35628.8|35551.2|1000
1646752200000|2022-03-08 15:10:00|35698.3|35578.3|35718.9|35698.9|35769.4|35711.8|35686.6|35578|1059
1646752500000|2022-03-08 15:15:00|35718.5|35698.5|35780.2|35660.2|35835.6|35756.7|35702.7|35636.9|1100
1646752800000|2022-03-08 15:20:00|35780.4|35666.6|35824.8|35709.7|35862.1|35809.9|35740.6|35638.4|1142
1646753100000|2022-03-08 15:25:00|35823.4|35706.2|35759.9|35647.3|35839.7|35759.4|35731.4|35647.3|1067
1646753400000|2022-03-08 15:30:00|35758.7|35647.7|35765.3|35715.3|35798.3|35740.3|35695.9|35631.8|1033
1646753700000|2022-03-08 15:35:00|35750.6|35730.6|35735.4|35715.4|35774.7|35754.7|35734.1|35714.1|964
1646754000000|2022-03-08 15:40:00|35736|35716|35823.9|35703.9|35855.5|35779|35732.5|35690.5|1047
1646754300000|2022-03-08 15:45:00|35824.3|35704.3|35829.9|35709.9|35836.2|35716.2|35808.9|35688.9|986
1646754600000|2022-03-08 15:50:00|35830.8|35710.8|35863.9|35743.9|35866.8|35770.1|35820.1|35709.5|943
1646754900000|2022-03-08 15:55:00|35863.5|35743.5|35802.4|35782.4|35874.5|35799.2|35785.2|35720.4|957
1646755200000|2022-03-08 16:00:00|35801.8|35781.8|35785.1|35665.1|35808.9|35785.6|35720.9|35646|1030
1646755500000|2022-03-08 16:05:00|35785.9|35665.9|35764.1|35644.1|35804|35684|35752.5|35632.5|761
1646755800000|2022-03-08 16:10:00|35764.2|35644.2|35781|35661|35792.7|35672.7|35756.9|35636.9|820
1646756100000|2022-03-08 16:15:00|35781.1|35661.1|35788.2|35668.2|35790.8|35670.8|35767|35647|793
1646756400000|2022-03-08 16:20:00|35789.2|35669.2|35800.9|35680.9|35811.7|35691.7|35770.3|35650.3|781
1646756700000|2022-03-08 16:25:00|35803.1|35683.1|35794.6|35674.6|35844.5|35786.3|35788.1|35674.2|983
1646757000000|2022-03-08 16:30:00|35814.4|35694.4|35766.4|35646.4|35843.7|35723.7|35766.4|35646.4|295
1646757300000|2022-03-08 16:35:00|35771.2|35651.2|35789.4|35669.4|35789.4|35669.4|35748|35628|8
1646757600000|2022-03-08 16:40:00|35794.1|35674.1|35794.4|35674.4|35794.4|35674.4|35774.8|35654.8|13
1646757900000|2022-03-08 16:45:00|35784|35664|35764.2|35644.2|35784|35682.8|35715.2|35598.1|481
1646758200000|2022-03-08 16:50:00|35763|35643|35741|35621|35774|35687.6|35676.6|35602|933
1646758500000|2022-03-08 16:55:00|35737.5|35617.5|35770.2|35750.2|35824.2|35756.9|35703.5|35604.3|882
1646758800000|2022-03-08 17:00:00|35772.3|35752.3|35715.3|35695.3|35785.6|35757.3|35704.4|35655.8|922
1646759100000|2022-03-08 17:05:00|35715.6|35695.6|35724.7|35704.7|35781.2|35710|35663.7|35581.7|927
1646759400000|2022-03-08 17:10:00|35724.5|35704.5|35681.8|35561.8|35725.4|35705.4|35643.7|35543.1|880
1646759700000|2022-03-08 17:15:00|35685.4|35565.4|35531.8|35411.8|35685.4|35565.4|35492.6|35372.6|1105
1646760000000|2022-03-08 17:20:00|35530.9|35410.9|35519.4|35399.4|35543.3|35423.3|35450.4|35330.4|950
1646760300000|2022-03-08 17:25:00|35518.1|35398.1|35291|35171|35547.9|35427.9|35287.9|35167.9|753
1646760600000|2022-03-08 17:30:00|35340.1|35220.1|35290.9|35170.9|35401.1|35321.4|35269.3|35149.3|1086
1646760900000|2022-03-08 17:35:00|35290.6|35170.6|35357.1|35237.1|35366.5|35259.1|35265.6|35163.2|1027
1646761200000|2022-03-08 17:40:00|35358|35238|35351.5|35236.3|35367.3|35247.3|35291.2|35219.9|1008
1646761500000|2022-03-08 17:45:00|35347.7|35235.8|35299.6|35179.6|35361.3|35265.1|35285.6|35165.6|972
1646761800000|2022-03-08 17:50:00|35299.5|35179.5|35367.6|35247.6|35422.3|35302.3|35299.5|35179.5|983
1646762100000|2022-03-08 17:55:00|35364.1|35244.1|35324.2|35274.2|35395.5|35300.5|35286|35207.7|983
1646762400000|2022-03-08 18:00:00|35327|35277|35376.1|35256.1|35449.5|35329.5|35326.4|35243|990
1646762700000|2022-03-08 18:05:00|35381|35261|35420.6|35300.6|35431|35311|35370.9|35250.9|177
1646765100000|2022-03-08 18:45:00|35702.6|35582.6|35742.2|35622.2|35768.1|35648.1|35702.6|35582.6|468
1646765400000|2022-03-08 18:50:00|35743.2|35623.2|35647.7|35527.7|35753.4|35633.4|35647.7|35527.7|796
1646765700000|2022-03-08 18:55:00|35710.9|35590.9|35606.5|35486.5|35716|35596|35606.5|35486.5|335
1646766000000|2022-03-08 19:00:00|35609.3|35489.3|35647.5|35527.5|35696|35576|35599.7|35479.7|613
1646766300000|2022-03-08 19:05:00|35648|35528|35641.5|35521.5|35657.5|35537.5|35621|35501|877
1646766600000|2022-03-08 19:10:00|35646.6|35526.6|35653.9|35533.9|35667.7|35547.7|35632.2|35512.2|865
1646766900000|2022-03-08 19:15:00|35650.6|35530.6|35654.6|35534.6|35697|35577|35631.1|35511.1|819
1646767200000|2022-03-08 19:20:00|35654.8|35534.8|35687.7|35567.7|35687.7|35567.7|35647|35527|58
1646767500000|2022-03-08 19:25:00|35735.2|35615.2|35718.1|35598.1|35748.3|35628.3|35689.2|35569.2|878
1646767800000|2022-03-08 19:30:00|35721.1|35601.1|35689.6|35569.6|35744.7|35628.6|35665.2|35556.6|1109
1646768100000|2022-03-08 19:35:00|35689.7|35569.7|35732.5|35612.5|35751.6|35631.6|35689.6|35569.6|818
1646768400000|2022-03-08 19:40:00|35711|35591|35717.9|35597.9|35730.1|35610.1|35693.6|35573.6|822
1646768700000|2022-03-08 19:45:00|35717.4|35597.4|35690.6|35570.6|35729.3|35609.3|35687.5|35567.5|815
1646769000000|2022-03-08 19:50:00|35691.4|35571.4|35702.4|35582.4|35723.4|35603.4|35691.4|35571.4|729
1646769300000|2022-03-08 19:55:00|35702.6|35582.6|35698|35578|35726.5|35606.5|35685.6|35565.6|803
1646769600000|2022-03-08 20:00:00|35697.8|35577.8|35694.5|35574.5|35719.2|35599.2|35685.6|35565.6|778
1646769900000|2022-03-08 20:05:00|35693.1|35573.1|35694.2|35574.2|35727.1|35607.1|35674.8|35554.8|790
1646770200000|2022-03-08 20:10:00|35695.2|35575.2|35705.7|35585.7|35738|35618|35691.7|35571.7|734
1646770500000|2022-03-08 20:15:00|35706.4|35586.4|35700.1|35580.1|35735.2|35615.2|35694.8|35574.8|697
1646770800000|2022-03-08 20:20:00|35697.9|35577.9|35718.8|35598.8|35751.3|35631.3|35696.4|35576.4|670
1646771100000|2022-03-08 20:25:00|35718.9|35598.9|35715.3|35595.3|35737.7|35617.7|35706.5|35586.5|661
1646771400000|2022-03-08 20:30:00|35721.9|35601.9|35712.1|35592.1|35721.9|35601.9|35696|35576|31
1646773200000|2022-03-08 21:00:00|35693.4|35573.4|35645.6|35525.6|35697.5|35577.5|35614.4|35494.4|62
1646773500000|2022-03-08 21:05:00|35609.8|35489.8|35652.8|35532.8|35665.4|35545.4|35609.8|35489.8|430
1646773800000|2022-03-08 21:10:00|35652.9|35532.9|35648.2|35528.2|35669.8|35549.8|35645.7|35525.7|297
1646774100000|2022-03-08 21:15:00|35648.1|35528.1|35651.7|35531.7|35683.9|35564.6|35635.9|35515.9|363
1646774400000|2022-03-08 21:20:00|35651.5|35531.5|35658.1|35538.1|35687.3|35567.3|35637.3|35517.3|530
1646774700000|2022-03-08 21:25:00|35658.5|35538.5|35652.6|35532.6|35659.8|35539.8|35649|35529|365
1646775000000|2022-03-08 21:30:00|35658.8|35538.8|35646|35526|35700.6|35580.6|35596.5|35476.5|534
1646775300000|2022-03-08 21:35:00|35645.7|35525.7|35671.8|35551.8|35674.9|35558.7|35595.5|35513.2|504
1646775600000|2022-03-08 21:40:00|35678.4|35558.4|35666.7|35546.7|35703.8|35583.8|35656.5|35536.5|437
1646775900000|2022-03-08 21:45:00|35670|35550|35700.2|35580.2|35716.7|35596.7|35647.2|35527.2|654
1646776200000|2022-03-08 21:50:00|35706.2|35586.2|35665.8|35545.8|35732.1|35612.1|35649.4|35529.4|614
1646776500000|2022-03-08 21:55:00|35668.6|35548.6|35646.5|35526.5|35685.4|35565.4|35642.4|35522.4|461
1646776800000|2022-03-08 22:00:00|35655.2|35535.2|35704.1|35584.1|35704.4|35584.4|35655.2|35535.2|15
1646777100000|2022-03-08 22:05:00|35710.6|35590.6|35706.4|35586.4|35716.4|35596.4|35703.9|35583.9|42
1646777400000|2022-03-08 22:10:00|35701.5|35581.5|35705.7|35585.7|35726.4|35606.4|35687.6|35567.6|64
1646777700000|2022-03-08 22:15:00|35722.3|35602.3|35706.5|35586.5|35727.4|35607.4|35704.6|35584.6|63
1646778000000|2022-03-08 22:20:00|35705.8|35585.8|35704.4|35584.4|35734.1|35614.1|35699.7|35579.7|51
1646778300000|2022-03-08 22:25:00|35693.4|35573.4|35692.9|35572.9|35709.1|35589.1|35692.9|35572.9|16
1646778600000|2022-03-08 22:30:00|35703.1|35583.1|35720.4|35600.4|35730.3|35610.3|35700.4|35580.4|51
1646778900000|2022-03-08 22:35:00|35719.5|35599.5|35725.2|35605.2|35741.7|35621.7|35717.2|35597.2|191
1646779200000|2022-03-08 22:40:00|35731.9|35611.9|35728.4|35608.4|35739.5|35619.5|35679.6|35559.6|121
1646779500000|2022-03-08 22:45:00|35735.3|35615.3|35729.9|35609.9|35754.8|35634.8|35677.1|35557.1|100
1646779800000|2022-03-08 22:50:00|35722.9|35602.9|35729.5|35609.5|35734|35614|35650|35530|158
1646780100000|2022-03-08 22:55:00|35708.6|35588.6|35733.4|35613.4|35740.4|35620.4|35678.5|35558.5|246
1646780400000|2022-03-08 23:00:00|35726|35606|35739.9|35619.9|35747.2|35627.2|35696.2|35576.2|404
1646780700000|2022-03-08 23:05:00|35737.9|35617.9|35787|35667|35787|35667|35724.1|35604.1|590
1646786400000|2022-03-09 00:40:00|35629|35509|35629|35509|35629|35509|35629|35509|1
1646786700000|2022-03-09 00:45:00|35656|35536|35630.6|35510.6|35656|35536|35594.5|35474.5|111
1646787000000|2022-03-09 00:50:00|35625.9|35505.9|35589|35469|35638.8|35518.8|35589|35469|32
1646787300000|2022-03-09 00:55:00|35570.1|35450.1|35602.5|35482.5|35614.4|35494.4|35570.1|35450.1|342
1646787600000|2022-03-09 01:00:00|35602.2|35482.2|35587.7|35467.7|35614.1|35494.1|35584.5|35464.5|586
1646787900000|2022-03-09 01:05:00|35587.2|35467.2|35597.9|35477.9|35604.1|35484.1|35580.1|35460.1|605
1646788200000|2022-03-09 01:10:00|35597.5|35477.5|35592.4|35472.4|35599.2|35479.2|35579.5|35459.5|551
1646788500000|2022-03-09 01:15:00|35594.2|35474.2|35607.5|35487.5|35610.7|35490.7|35589|35469|606
1646788800000|2022-03-09 01:20:00|35607.7|35487.7|35612.6|35492.6|35616.1|35496.1|35588.8|35468.8|551
1646789100000|2022-03-09 01:25:00|35612.8|35492.8|35602.6|35482.6|35615.9|35495.9|35593.5|35473.5|571
1646789400000|2022-03-09 01:30:00|35601.9|35481.9|35605.4|35485.4|35605.5|35485.5|35585|35465|618
1646789700000|2022-03-09 01:35:00|35605.6|35485.6|35604.6|35484.6|35605.8|35485.8|35588.7|35468.7|531
1646790000000|2022-03-09 01:40:00|35592.9|35472.9|35598.9|35478.9|35610.2|35490.2|35591.8|35471.8|535
1646790300000|2022-03-09 01:45:00|35599.2|35479.2|35598.8|35478.8|35603.9|35483.9|35586.4|35466.4|551
1646790600000|2022-03-09 01:50:00|35598.7|35478.7|35589|35469|35608.4|35488.4|35585.1|35465.1|598
1646790900000|2022-03-09 01:55:00|35588.5|35468.5|35595.1|35475.1|35596.7|35476.7|35581.3|35461.3|480
1646791200000|2022-03-09 02:00:00|35595.2|35475.2|35589.5|35469.5|35595.2|35475.2|35574.2|35454.2|559
1646791500000|2022-03-09 02:05:00|35589.7|35469.7|35579.5|35459.5|35593.5|35473.5|35577.6|35457.6|524
1646791800000|2022-03-09 02:10:00|35579.6|35459.6|35582.6|35462.6|35587.1|35467.1|35574.5|35454.5|500
1646792100000|2022-03-09 02:15:00|35582.7|35462.7|35583.6|35463.6|35590.4|35470.4|35580.9|35460.9|512
1646792400000|2022-03-09 02:20:00|35583.4|35463.4|35579.2|35459.2|35587.9|35467.9|35578|35458|500
1646792700000|2022-03-09 02:25:00|35579.6|35459.6|35570.5|35450.5|35581.5|35461.5|35557.5|35437.5|548
1646793000000|2022-03-09 02:30:00|35569.1|35449.1|35582.4|35462.4|35583.6|35463.6|35568.7|35448.7|486
1646793300000|2022-03-09 02:35:00|35582.1|35462.1|35578.6|35458.6|35584.1|35464.1|35567.9|35447.9|492
1646793600000|2022-03-09 02:40:00|35578.7|35458.7|35573.9|35453.9|35581.5|35461.5|35570.1|35450.1|477
1646793900000|2022-03-09 02:45:00|35573.6|35453.6|35573.9|35453.9|35575.3|35455.3|35563.3|35443.3|386
1646794200000|2022-03-09 02:50:00|35573.8|35453.8|35592.5|35472.5|35598.4|35478.4|35570.5|35450.5|752
1646794500000|2022-03-09 02:55:00|35592.7|35472.7|35584.9|35464.9|35595.5|35475.5|35579.6|35459.6|549
1646794800000|2022-03-09 03:00:00|35584.2|35464.2|35585|35465|35590.5|35470.5|35566.7|35446.7|479
1646795100000|2022-03-09 03:05:00|35585.2|35465.2|35583.3|35463.3|35591.5|35471.5|35576.1|35456.1|496
1646795400000|2022-03-09 03:10:00|35581.9|35461.9|35584.6|35464.6|35588.9|35468.9|35577.7|35457.7|474
1646795700000|2022-03-09 03:15:00|35585.5|35465.5|35600.2|35480.2|35600.2|35480.2|35584.4|35464.4|526
1646796000000|2022-03-09 03:20:00|35599.9|35479.9|35606|35486|35610.3|35490.3|35593.7|35473.7|596
1646796300000|2022-03-09 03:25:00|35606.6|35486.6|35603.3|35483.3|35608|35488|35598|35478|494
1646796600000|2022-03-09 03:30:00|35603.9|35483.9|35604.5|35484.5|35606.3|35486.3|35599.2|35479.2|460
1646796900000|2022-03-09 03:35:00|35605.6|35485.6|35598.3|35478.3|35606.1|35486.1|35593.5|35473.5|452
1646797200000|2022-03-09 03:40:00|35595.8|35475.8|35589.3|35469.3|35598.2|35478.2|35588|35468|426
1646797500000|2022-03-09 03:45:00|35588.8|35468.8|35592|35472|35593.8|35473.8|35588|35468|426
1646797800000|2022-03-09 03:50:00|35592.2|35472.2|35609.4|35489.4|35611.1|35491.1|35591.3|35471.3|515
1646798100000|2022-03-09 03:55:00|35610.4|35490.4|35616.7|35496.7|35630.3|35510.3|35608.7|35488.7|569
1646798400000|2022-03-09 04:00:00|35616.3|35496.3|35611.2|35491.2|35617.5|35497.5|35607.4|35487.4|519
1646798700000|2022-03-09 04:05:00|35611.3|35491.3|35616.5|35496.5|35620|35500|35607|35487|461
1646799000000|2022-03-09 04:10:00|35616.2|35496.2|35671|35551|35671|35551|35612.3|35492.3|114
1646800200000|2022-03-09 04:30:00|35598.8|35478.8|35574.8|35454.8|35598.8|35478.8|35571.4|35451.4|90
1646800500000|2022-03-09 04:35:00|35578.8|35458.8|35572|35452|35580.7|35460.7|35566.1|35446.1|498
1646800800000|2022-03-09 04:40:00|35572.1|35452.1|35573|35453|35579.8|35459.8|35564.5|35444.5|435
1646801100000|2022-03-09 04:45:00|35573.1|35453.1|35565.7|35445.7|35573.7|35453.7|35564.2|35444.2|493
1646801400000|2022-03-09 04:50:00|35565.6|35445.6|35566.5|35446.5|35571|35451|35561.7|35441.7|419
1646801700000|2022-03-09 04:55:00|35566.7|35446.7|35572.7|35452.7|35573.8|35453.8|35563.4|35443.4|402
1646802000000|2022-03-09 05:00:00|35573.7|35453.7|35575.1|35455.1|35578.8|35458.8|35567.3|35447.3|395
1646802300000|2022-03-09 05:05:00|35574.9|35454.9|35572|35452|35575.6|35455.6|35564.2|35444.2|343
1646802600000|2022-03-09 05:10:00|35572.1|35452.1|35548.1|35428.1|35581.3|35461.3|35544.3|35424.3|449
1646802900000|2022-03-09 05:15:00|35548.4|35428.4|35540.4|35420.4|35563.8|35443.8|35537.8|35417.8|508
1646803200000|2022-03-09 05:20:00|35539.9|35419.9|35540.7|35420.7|35561.7|35441.7|35531.3|35411.3|466
1646803500000|2022-03-09 05:25:00|35539.7|35419.7|35535.3|35415.3|35549.5|35429.5|35524.5|35404.5|594
1646803800000|2022-03-09 05:30:00|35532.7|35412.7|35507|35387|35532.7|35412.7|35498.4|35378.4|622
1646804100000|2022-03-09 05:35:00|35506.9|35386.9|35554.9|35434.9|35559.9|35439.9|35418.5|35349.4|619
1646804400000|2022-03-09 05:40:00|35555.7|35435.7|35571|35451|35598.8|35478.8|35516.3|35396.3|504
1646804700000|2022-03-09 05:45:00|35565|35445|35570.6|35450.6|35630.6|35510.6|35544.9|35424.9|523
1646805000000|2022-03-09 05:50:00|35569.3|35449.3|35554|35434|35573.8|35453.8|35526|35406|566
1646805300000|2022-03-09 05:55:00|35553.9|35433.9|35568.2|35448.2|35582.6|35462.6|35553.3|35433.3|554
1646805600000|2022-03-09 06:00:00|35568.3|35448.3|35581.3|35461.3|35605|35485|35554.1|35434.1|549
1646805900000|2022-03-09 06:05:00|35578.6|35458.6|35553.2|35433.2|35617|35497|35551.6|35431.6|408
1646806200000|2022-03-09 06:10:00|35553.1|35433.1|35576.7|35456.7|35609.1|35489.1|35553.1|35433.1|453
1646806500000|2022-03-09 06:15:00|35580.9|35460.9|35552.5|35432.5|35580.9|35460.9|35539|35419|589
1646806800000|2022-03-09 06:20:00|35549.7|35429.7|35556.4|35436.4|35573.3|35453.3|35539|35419|587
1646807100000|2022-03-09 06:25:00|35556.2|35436.2|35548.9|35428.9|35573.8|35453.8|35543.1|35423.1|572
1646807400000|2022-03-09 06:30:00|35549.2|35429.2|35556.6|35436.6|35567.7|35447.7|35545.5|35425.5|564
1646807700000|2022-03-09 06:35:00|35556|35436|35572.2|35452.2|35574.8|35454.8|35548.6|35428.6|578
1646808000000|2022-03-09 06:40:00|35571.4|35451.4|35574.6|35454.6|35577.9|35457.9|35558.5|35438.5|564
1646808300000|2022-03-09 06:45:00|35573.7|35453.7|35565.7|35445.7|35587.2|35467.2|35563.5|35443.5|545
1646808600000|2022-03-09 06:50:00|35565.8|35445.8|35570.4|35450.4|35578.4|35458.4|35561.1|35441.1|532
1646808900000|2022-03-09 06:55:00|35570.8|35450.8|35551.5|35431.5|35576.6|35456.6|35547.9|35427.9|547
1646809200000|2022-03-09 07:00:00|35550.9|35430.9|35566.4|35446.4|35582.8|35462.8|35550.7|35430.7|723
1646809500000|2022-03-09 07:05:00|35565.9|35445.9|35567.1|35447.1|35588.9|35477.7|35527.7|35441.1|642
1646809800000|2022-03-09 07:10:00|35567.4|35447.4|35562|35442|35582.9|35487.1|35506.1|35439.6|647
1646810100000|2022-03-09 07:15:00|35562.2|35442.2|35544.2|35424.2|35569.2|35479.4|35494.5|35414.1|781
1646810400000|2022-03-09 07:20:00|35544.7|35424.7|35523.9|35503.9|35578.9|35515.1|35507|35411.1|723
1646810700000|2022-03-09 07:25:00|35523.7|35503.7|35525.9|35475.9|35575.7|35503.8|35501.8|35398.4|832
1646811000000|2022-03-09 07:30:00|35526|35476|35522|35402|35564.5|35513.8|35464.6|35392.9|846
1646811300000|2022-03-09 07:35:00|35522.6|35402.6|35499.8|35379.8|35527.5|35407.5|35491.7|35371.7|693
1646811600000|2022-03-09 07:40:00|35499.2|35379.2|35385.5|35365.5|35513.3|35393.3|35380.7|35327.2|873
1646811900000|2022-03-09 07:45:00|35386.1|35366.1|35359.6|35309.6|35396.3|35376.2|35342.4|35268|986
1646812200000|2022-03-09 07:50:00|35353.5|35303.5|35312.1|35292.1|35397.5|35341.9|35310.5|35268|995
1646812500000|2022-03-09 07:55:00|35311.5|35291.5|35347.5|35227.5|35351.9|35300.5|35286.6|35224.5|878
1646812800000|2022-03-09 08:00:00|35348.6|35228.6|35376.9|35356.9|35547.4|35427.4|35310.5|35225.3|1044
1646813100000|2022-03-09 08:05:00|35376.2|35356.2|35364|35247.3|35417.7|35372.1|35318.2|35231.1|941
1646813400000|2022-03-09 08:10:00|35373|35253|35275.7|35225.7|35382.9|35290.6|35253|35183|985
1646813700000|2022-03-09 08:15:00|35276.6|35226.6|35205.4|35185.4|35316.5|35258.2|35202|35122|933
1646814000000|2022-03-09 08:20:00|35206.3|35186.3|35095.5|35075.5|35261.1|35192.8|35095.5|35038.3|925
1646814300000|2022-03-09 08:25:00|35097.2|35077.2|34936.1|34916.1|35137.1|35079|34908.4|34849.3|963
1646814600000|2022-03-09 08:30:00|34935.1|34915.1|34924.2|34904.2|35006.3|34926.6|34819.1|34723|1047
1646814900000|2022-03-09 08:35:00|34925.1|34905.1|34938.2|34918.2|35011.2|34940.2|34895.4|34838.5|852
1646815200000|2022-03-09 08:40:00|34938.9|34918.9|34989.6|34939.6|35045.5|34961.2|34928.5|34897.5|828
1646815500000|2022-03-09 08:45:00|34977.1|34957.1|35079.5|34959.5|35098|35041.1|34961.8|34929.5|839
1646815800000|2022-03-09 08:50:00|35082.1|34962.1|35042.9|35022.9|35087.9|35027|35000.6|34954.2|748
1646816100000|2022-03-09 08:55:00|35042.5|35022.5|35051.7|35031.7|35052.3|35032.3|35026.6|35006.6|837
1646816400000|2022-03-09 09:00:00|35051.8|35031.8|35049.8|35029.8|35052.4|35032.4|35030.2|35010.2|899
1646816700000|2022-03-09 09:05:00|35049.9|35029.9|35083.4|35063.4|35091|35071|35049.4|35029.4|827
1646817000000|2022-03-09 09:10:00|35083.5|35063.5|35136.9|35116.9|35137.3|35117.3|35067.2|35047.2|923
1646817300000|2022-03-09 09:15:00|35137.6|35117.6|35207.7|35187.7|35213.4|35193.4|35119.7|35099.7|829
1646817600000|2022-03-09 09:20:00|35208.5|35188.5|35172.4|35152.4|35209.3|35189.3|35142|35122|839
1646817900000|2022-03-09 09:25:00|35172.1|35152.1|35102.6|35082.6|35173.6|35153.6|35094.3|35074.3|929
1646818200000|2022-03-09 09:30:00|35102.4|35082.4|35068.8|35018.8|35142.9|35089.2|35028.7|34938.9|991
1646818500000|2022-03-09 09:35:00|35067.4|35017.4|35086.6|34966.6|35128.3|35049.9|34991.4|34905.7|921
1646818800000|2022-03-09 09:40:00|35086.4|34966.4|35098.4|34982.6|35126.8|35055.8|35006.9|34933.1|997
1646819100000|2022-03-09 09:45:00|35100.9|34980.9|35012.8|34992.8|35103.3|35011.6|35005.6|34961.3|879
1646819400000|2022-03-09 09:50:00|35013.5|34993.5|34996.3|34976.3|35013.5|34993.5|34977.7|34957.7|777
1646819700000|2022-03-09 09:55:00|34996.6|34976.6|34940.5|34920.5|35000.5|34977.1|34937.7|34872.7|857
1646820000000|2022-03-09 10:00:00|34940.6|34920.6|34889.5|34839.5|34974.9|34922.9|34878.1|34828|874
1646820300000|2022-03-09 10:05:00|34890.3|34840.3|34843.9|34823.9|34914.8|34854.8|34824.8|34788.4|877
1646820600000|2022-03-09 10:10:00|34844|34824|34836.9|34816.9|34917.3|34833.8|34803.6|34735.9|863
1646820900000|2022-03-09 10:15:00|34836.6|34816.6|34851.8|34740.2|34893.9|34844.8|34807.3|34734.6|888
1646821200000|2022-03-09 10:20:00|34823.2|34773.2|34786.3|34766.3|34845.9|34796.2|34780.5|34735.4|770
1646821500000|2022-03-09 10:25:00|34785.5|34765.5|34768.3|34748.3|34814.6|34794.6|34766.2|34746.2|841
1646821800000|2022-03-09 10:30:00|34768.4|34748.4|34751.7|34731.7|34782.4|34762.4|34742.2|34722.2|858
1646822100000|2022-03-09 10:35:00|34751.8|34731.8|34873.2|34753.2|34873.9|34780.3|34743.2|34723.2|761
1646822400000|2022-03-09 10:40:00|34873|34753|34800|34780|34885|34807.6|34782.2|34719.9|799
1646822700000|2022-03-09 10:45:00|34800.1|34780.1|34808.3|34788.3|34817.7|34797.7|34793.4|34773.4|806
1646823000000|2022-03-09 10:50:00|34807.4|34787.4|34838.4|34818.4|34895.6|34841.6|34801.7|34781.7|793
1646823300000|2022-03-09 10:55:00|34839|34819|34896.1|34846.1|34939.3|34872.6|34839|34803.6|874
1646823600000|2022-03-09 11:00:00|34899.8|34849.8|34898.2|34878.2|34972|34890|34869.7|34813.2|950
1646823900000|2022-03-09 11:05:00|34898.8|34878.8|34937.6|34825.9|34937.6|34881.9|34841.2|34784.7|806
1646824200000|2022-03-09 11:10:00|34906.9|34856.9|34890.1|34870.1|34950.4|34897.3|34875.6|34809.8|775
1646824500000|2022-03-09 11:15:00|34889.8|34869.8|34879|34859|34901.3|34881.3|34853.6|34833.6|819
1646824800000|2022-03-09 11:20:00|34879.1|34859.1|34896.9|34876.9|34963.5|34922.9|34866.5|34827.9|850
1646825100000|2022-03-09 11:25:00|34896.7|34876.7|34939.6|34919.6|34947.4|34927.4|34871|34851|913
1646825400000|2022-03-09 11:30:00|34939.7|34919.7|34878.2|34858.2|34942.8|34922.8|34862.2|34842.2|831
1646825700000|2022-03-09 11:35:00|34877.9|34857.9|34879.7|34859.7|34890.1|34870.1|34861.2|34841.2|811
1646826000000|2022-03-09 11:40:00|34880.1|34860.1|34870.9|34850.9|34883.5|34863.5|34830.3|34810.3|736
1646826300000|2022-03-09 11:45:00|34869.7|34849.7|34850.6|34830.6|34873.9|34853.9|34846.7|34826.7|790
1646826600000|2022-03-09 11:50:00|34850.2|34830.2|34777|34757|34852.2|34832.2|34762.4|34715.6|855
1646826900000|2022-03-09 11:55:00|34776.4|34756.4|34717.4|34697.4|34781.2|34761.2|34714.6|34694.6|819
1646827200000|2022-03-09 12:00:00|34716.7|34696.7|34708.1|34588.1|34725.2|34705.2|34655.6|34579|988
1646827500000|2022-03-09 12:05:00|34710.2|34590.2|34743.3|34623.3|34768|34685.6|34627.6|34554.8|960
1646827800000|2022-03-09 12:10:00|34745.3|34625.3|34641.7|34621.7|34749|34657.7|34629.9|34580.1|881
1646828100000|2022-03-09 12:15:00|34642.1|34622.1|34544.4|34424.4|34723.5|34640.6|34531.3|34411.3|890
1646828400000|2022-03-09 12:20:00|34543.6|34423.6|34595.5|34575.5|34650.8|34593.9|34532.2|34412.2|711
1646828700000|2022-03-09 12:25:00|34595.4|34575.4|34526.5|34406.5|34595.4|34575.4|34488.5|34403.5|763
1646829000000|2022-03-09 12:30:00|34527|34407|34431.7|34411.7|34542.8|34499.8|34430|34391.2|831
1646829300000|2022-03-09 12:35:00|34432|34412|34510.7|34490.7|34550.2|34501.4|34421|34369.9|761
1646829600000|2022-03-09 12:40:00|34510.8|34490.8|34678.1|34558.1|34681.6|34596.8|34496.9|34474.8|815
1646829900000|2022-03-09 12:45:00|34678.2|34558.2|34623.5|34573.5|34696.6|34579.3|34572.2|34509.6|861
1646830200000|2022-03-09 12:50:00|34623.9|34573.9|34589.9|34569.9|34666.4|34600.9|34584.2|34529.8|780
1646830500000|2022-03-09 12:55:00|34591.7|34571.7|34634|34514|34665.6|34617.4|34585.1|34514|808
1646830800000|2022-03-09 13:00:00|34634.1|34514.1|34573.3|34553.3|34650|34587.1|34553.2|34475.6|802
1646831100000|2022-03-09 13:05:00|34573.6|34553.6|34565.7|34545.7|34590.7|34553.9|34536.4|34477.6|728
1646831400000|2022-03-09 13:10:00|34564.6|34544.6|34550.7|34530.7|34568.7|34548.7|34540.8|34520.8|821
1646831700000|2022-03-09 13:15:00|34553.1|34533.1|34507|34487|34554.4|34534.4|34496|34476|830
1646832000000|2022-03-09 13:20:00|34505|34485|34473.1|34453.1|34527.2|34507.2|34466.7|34446.7|989
1646832300000|2022-03-09 13:25:00|34479.8|34459.8|34447.8|34427.8|34509.6|34473.3|34447.1|34385.2|916
1646832600000|2022-03-09 13:30:00|34447.7|34427.7|34486|34466|34512.2|34492.2|34443.6|34423.6|861
1646832900000|2022-03-09 13:35:00|34486.1|34466.1|34485.3|34465.3|34498.8|34478.8|34459.2|34439.2|793
1646833200000|2022-03-09 13:40:00|34486.1|34466.1|34458.4|34438.4|34486.1|34466.1|34447.9|34427.9|719
1646833500000|2022-03-09 13:45:00|34458.8|34438.8|34408.7|34388.7|34461.5|34441.5|34404.4|34384.4|736
1646833800000|2022-03-09 13:50:00|34410.5|34390.5|34390.7|34370.7|34414.7|34394.7|34378.6|34358.6|897
1646834100000|2022-03-09 13:55:00|34390.6|34370.6|34388.2|34368.2|34396.1|34376.1|34368.3|34348.3|858
1646834400000|2022-03-09 14:00:00|34392.5|34372.5|34424.8|34404.8|34426|34406|34390.2|34370.2|890
1646834700000|2022-03-09 14:05:00|34426.3|34406.3|34264.5|34244.5|34430.8|34410.8|34194.5|34123.2|960
1646835000000|2022-03-09 14:10:00|34265.7|34245.7|34274.7|34254.7|34292.1|34272.1|34229|34209|1093
1646835300000|2022-03-09 14:15:00|34276.3|34256.3|34252.3|34232.3|34420.3|34331.8|34249.4|34194|1079
1646835600000|2022-03-09 14:20:00|34252.8|34232.8|34342.5|34222.5|34350.1|34258.6|34214.4|34175.9|1025
1646835900000|2022-03-09 14:25:00|34342.3|34222.3|34281.8|34261.8|34364.8|34287.7|34281.8|34217.1|1021
1646836200000|2022-03-09 14:30:00|34282.7|34262.7|34369|34349|34377|34355.5|34282.7|34258.1|1091
1646836500000|2022-03-09 14:35:00|34365.6|34345.6|34358|34338|34390.6|34370.6|34355.4|34335.4|779
1646836800000|2022-03-09 14:40:00|34359.1|34339.1|34320.2|34208.7|34359.5|34339.5|34212.6|34151.5|797
1646837100000|2022-03-09 14:45:00|34318.7|34205.4|34272.5|34252.5|34343.6|34267.5|34241.8|34191.3|763
1646837400000|2022-03-09 14:50:00|34273.4|34253.4|34326|34276|34355.4|34322.6|34255.4|34235.4|725
1646837700000|2022-03-09 14:55:00|34310.9|34290.9|34319.7|34299.7|34329.6|34309.6|34284|34264|745
1646838000000|2022-03-09 15:00:00|34319.5|34299.5|34303.2|34283.2|34329.7|34309.7|34296.7|34276.7|722
1646838300000|2022-03-09 15:05:00|34302.7|34282.7|34344.3|34324.3|34348.5|34328.5|34297.2|34277.2|735
1646838600000|2022-03-09 15:10:00|34346.4|34326.4|34337.4|34317.4|34351|34331|34312.5|34292.5|708
1646838900000|2022-03-09 15:15:00|34333.8|34313.8|34256.3|34236.3|34337|34317|34254|34213.4|711
1646839200000|2022-03-09 15:20:00|34256.4|34236.4|34268.7|34248.7|34279.1|34259.1|34223.5|34203.5|730
1646839500000|2022-03-09 15:25:00|34268.5|34248.5|34301.7|34281.7|34306.1|34286.1|34266.8|34246.8|653
1646839800000|2022-03-09 15:30:00|34304.6|34284.6|34325.8|34305.8|34378.3|34322|34280.4|34259.4|765
1646840100000|2022-03-09 15:35:00|34325.6|34305.6|34283.9|34263.9|34333.7|34313.7|34272.4|34252.4|741
1646840400000|2022-03-09 15:40:00|34285.3|34265.3|34232.5|34212.5|34302.7|34265.3|34197.3|34174|722
1646840700000|2022-03-09 15:45:00|34234.1|34214.1|34203.3|34183.3|34234.1|34214.1|34185|34165|669
1646841000000|2022-03-09 15:50:00|34202.7|34182.7|34172.1|34152.1|34203.2|34183.2|34164.2|34144.2|675
1646841300000|2022-03-09 15:55:00|34173.3|34153.3|34160.8|34140.8|34178.9|34158.9|34149.1|34129.1|729
1646841600000|2022-03-09 16:00:00|34162.4|34142.4|34186.5|34166.5|34207.4|34187.4|34152.1|34132.1|706
1646841900000|2022-03-09 16:05:00|34185.7|34165.7|34139.6|34119.6|34187.1|34167.1|34139.6|34119.6|745
1646842200000|2022-03-09 16:10:00|34141.7|34121.7|34137.8|34117.8|34166.2|34135.8|34102.3|34052.5|910
1646842500000|2022-03-09 16:15:00|34138.1|34118.1|34135.2|34115.2|34166.9|34146.9|34132.2|34112.2|791
1646842800000|2022-03-09 16:20:00|34135.4|34115.4|34110.4|34090.4|34150.3|34130.3|34108.7|34088.7|722
1646843100000|2022-03-09 16:25:00|34110.7|34090.7|34095.2|34075.2|34115.9|34095.9|34078.6|34058.6|746
1646843400000|2022-03-09 16:30:00|34094.4|34074.4|34092.8|34072.8|34118.1|34098.1|34086.8|34066.8|813
1646843700000|2022-03-09 16:35:00|34092.6|34072.6|34079.3|34059.3|34103.6|34083.6|34070.7|34050.7|800
1646844000000|2022-03-09 16:40:00|34076.7|34056.7|34104.1|34084.1|34129.9|34109.9|34076.5|34056.5|835
1646844300000|2022-03-09 16:45:00|34104|34084|34094.6|34074.6|34125|34105|34091.3|34071.3|869
1646844600000|2022-03-09 16:50:00|34095.4|34075.4|34174.1|34124.1|34216.3|34151.2|34082.7|34062.7|852
1646844900000|2022-03-09 16:55:00|34174.6|34124.6|34160.6|34140.6|34174.6|34154.6|34157.1|34123.4|791
1646845200000|2022-03-09 17:00:00|34159.8|34139.8|34184.3|34134.3|34218.3|34164.6|34159.3|34102.1|744
1646845500000|2022-03-09 17:05:00|34214.3|34103.2|34170.7|34150.7|34223.2|34158.4|34166.7|34101|677
1646845800000|2022-03-09 17:10:00|34170.4|34150.4|34220|34104.5|34226.1|34150.5|34160.3|34096.9|669
1646846100000|2022-03-09 17:15:00|34222.3|34102.7|34202.5|34082.5|34228.5|34139.3|34180.6|34080.1|683
1646846400000|2022-03-09 17:20:00|34202.8|34082.8|34199.8|34079.8|34222.2|34102.2|34183.7|34063.7|775
1646846700000|2022-03-09 17:25:00|34200|34080|34205.8|34085.8|34211.8|34129.4|34168.8|34075.9|753
1646847000000|2022-03-09 17:30:00|34204.9|34084.9|34192.8|34075.2|34210.7|34134.2|34154.2|34066.4|685
1646847300000|2022-03-09 17:35:00|34192.1|34070.9|34199.5|34079.5|34242.4|34123.9|34143.7|34058.6|898
1646847600000|2022-03-09 17:40:00|34199.1|34079.1|34214.5|34094.5|34233.1|34113.1|34186.8|34066.8|792
1646847900000|2022-03-09 17:45:00|34235.7|34115.7|34231.1|34111.1|34256|34136|34156.6|34036.6|775
1646848200000|2022-03-09 17:50:00|34231.2|34111.2|34215.2|34095.2|34236.2|34116.2|34197.9|34077.9|836
1646848500000|2022-03-09 17:55:00|34215.1|34095.1|34207|34087|34235.6|34115.6|34197.7|34077.7|708
1646848800000|2022-03-09 18:00:00|34206.4|34086.4|34227.9|34107.9|34232.7|34112.7|34193|34073|836
1646849100000|2022-03-09 18:05:00|34227.8|34107.8|34238.8|34118.8|34243.1|34123.1|34219|34099|828
1646849400000|2022-03-09 18:10:00|34236.9|34116.9|34241.8|34121.8|34260.5|34140.5|34232.4|34112.4|738
1646849700000|2022-03-09 18:15:00|34246.4|34126.4|34232|34112|34260.2|34140.2|34231.9|34111.9|634
1646850000000|2022-03-09 18:20:00|34232.7|34112.7|34248.5|34128.5|34256.3|34136.3|34216|34096|663
1646850300000|2022-03-09 18:25:00|34246.8|34126.8|34242|34122|34269.3|34149.3|34229|34109|606
1646850600000|2022-03-09 18:30:00|34242.1|34122.1|34248.5|34128.5|34256.6|34136.6|34234.2|34114.2|609
1646850900000|2022-03-09 18:35:00|34249.6|34129.6|34250.9|34130.9|34258.7|34138.7|34231.8|34111.8|652
1646851200000|2022-03-09 18:40:00|34249.9|34129.9|34268.2|34148.2|34274.1|34154.1|34235.9|34115.9|704
1646851500000|2022-03-09 18:45:00|34268.7|34148.7|34275.6|34155.6|34287.4|34167.4|34263.3|34143.3|654
1646851800000|2022-03-09 18:50:00|34276.2|34156.2|34272.5|34152.5|34295.1|34175.1|34261.1|34141.1|721
1646852100000|2022-03-09 18:55:00|34271.9|34151.9|34325.8|34205.8|34366.2|34299.5|34239.6|34119.6|916
1646852400000|2022-03-09 19:00:00|34338.3|34218.3|34346.5|34226.5|34453|34381.2|34261.8|34154.8|956
1646852700000|2022-03-09 19:05:00|34348.6|34228.6|34327|34207|34364.6|34285.2|34278.3|34158.3|723
1646853000000|2022-03-09 19:10:00|34323.8|34203.8|34308.3|34191.9|34336.2|34258.3|34241|34177.9|617
1646853300000|2022-03-09 19:15:00|34309.2|34190.8|34242.4|34222.4|34309.2|34235|34234.4|34158.7|614
1646853600000|2022-03-09 19:20:00|34242.7|34222.7|34311.5|34193.8|34312.8|34245.6|34237.9|34177.2|579
1646853900000|2022-03-09 19:25:00|34308.3|34197.2|34312.7|34198.5|34316.8|34250.7|34254.6|34158|634
1646854200000|2022-03-09 19:30:00|34313.3|34198.4|34262.1|34242.1|34313.3|34243|34241.8|34183|578
1646854500000|2022-03-09 19:35:00|34263.8|34243.8|34243.1|34123.1|34314.4|34245.6|34234.2|34114.2|663
1646854800000|2022-03-09 19:40:00|34242.5|34122.5|34213.9|34093.9|34249.9|34129.9|34213.8|34093.8|577
1646855100000|2022-03-09 19:45:00|34214.4|34094.4|34216.7|34096.7|34228.4|34108.4|34210.5|34090.5|591
1646855400000|2022-03-09 19:50:00|34216.5|34096.5|34222.3|34102.3|34228.2|34108.2|34210.2|34090.2|579
1646855700000|2022-03-09 19:55:00|34222.2|34102.2|34212.6|34192.6|34266.2|34195.7|34209.4|34090.4|734
1646856000000|2022-03-09 20:00:00|34212.1|34192.1|34209.1|34189.1|34263.2|34192.8|34177.9|34109.2|946
1646856300000|2022-03-09 20:05:00|34209.3|34189.3|34205.8|34185.8|34263.9|34194.4|34194.3|34128.4|625
1646856600000|2022-03-09 20:10:00|34205.9|34185.9|34213.5|34193.5|34289|34215.3|34196.2|34168.3|652
1646856900000|2022-03-09 20:15:00|34204.1|34184.1|34197.4|34177.4|34229.5|34209.5|34189.8|34169.8|661
1646857200000|2022-03-09 20:20:00|34198.9|34178.9|34208.7|34158.7|34263.6|34194.9|34195|34124.7|629
1646857500000|2022-03-09 20:25:00|34240.5|34127.7|34215.4|34095.4|34255.4|34171.3|34188.5|34088.4|495
1646857800000|2022-03-09 20:30:00|34215.3|34095.3|34190.8|34070.8|34215.3|34095.3|34177.7|34057.7|642
1646858100000|2022-03-09 20:35:00|34189.9|34069.9|34199.4|34079.4|34203.8|34083.8|34173.8|34053.8|586
1646858400000|2022-03-09 20:40:00|34198|34078|34200.6|34080.6|34209.5|34089.5|34183.5|34063.5|642
1646858700000|2022-03-09 20:45:00|34198.3|34078.3|34225.4|34105.4|34242.1|34122.1|34198.3|34078.3|667
1646859000000|2022-03-09 20:50:00|34225.3|34105.3|34227.4|34107.4|34255.8|34135.8|34217.2|34097.2|817
1646859300000|2022-03-09 20:55:00|34228|34108|34210.4|34090.4|34245|34125|34209.9|34089.9|748
1646859600000|2022-03-09 21:00:00|34219.7|34099.7|34210.6|34090.6|34241.8|34121.8|34203.5|34084.7|699
1646859900000|2022-03-09 21:05:00|34198.3|34078.3|34245.8|34125.8|34251.8|34160.1|34165.9|34076.5|688
1646860200000|2022-03-09 21:10:00|34245.3|34125.3|34242.8|34122.8|34260.5|34140.5|34229.8|34109.8|349
1646860500000|2022-03-09 21:15:00|34240.3|34120.3|34216.7|34096.7|34255.4|34156.7|34165.1|34082.5|465
1646860800000|2022-03-09 21:20:00|34209|34089|34177.4|34127.4|34238.2|34156.7|34161.8|34079.2|480
1646861100000|2022-03-09 21:25:00|34210.9|34090.9|34173.2|34153.2|34225|34158.6|34161.2|34090.9|344
1646861400000|2022-03-09 21:30:00|34177.3|34157.3|34189.4|34139.4|34241.2|34157.4|34165.4|34078.2|432
1646861700000|2022-03-09 21:35:00|34219.3|34103.7|34194.8|34144.8|34229|34159.4|34165.6|34078.5|374
1646862000000|2022-03-09 21:40:00|34227.3|34110.3|34212.2|34092.2|34228.7|34146.6|34181.4|34074.1|443
1646862300000|2022-03-09 21:45:00|34208|34088|34202.4|34082.4|34224|34125|34175|34068.7|426
1646862600000|2022-03-09 21:50:00|34200.6|34080.6|34171.7|34051.7|34227.5|34107.5|34149.5|34029.5|670
1646862900000|2022-03-09 21:55:00|34173.5|34053.5|34171.6|34051.6|34194.5|34074.5|34146.6|34026.6|588
1646863200000|2022-03-09 22:00:00|34174.5|34054.5|34174.1|34054.1|34195.3|34075.3|34169.3|34049.3|57
1646863500000|2022-03-09 22:05:00|34171.3|34051.3|34178|34058|34184.8|34064.8|34149.4|34029.4|94
1646863800000|2022-03-09 22:10:00|34198.6|34078.6|34152.1|34032.1|34198.6|34078.6|34132|34012|20
1646865000000|2022-03-09 22:30:00|34317.2|34197.2|34313.7|34193.7|34339.1|34219.1|34313.7|34193.7|39
1646865300000|2022-03-09 22:35:00|34317.8|34197.8|34310.7|34190.7|34340.7|34220.7|34299.4|34179.4|47
1646865600000|2022-03-09 22:40:00|34305.9|34185.9|34303|34183|34314.3|34194.3|34299.4|34179.4|21
1646865900000|2022-03-09 22:45:00|34304|34184|34315.8|34195.8|34365.5|34245.5|34299.8|34179.8|97
1646866200000|2022-03-09 22:50:00|34332.5|34212.5|34322.6|34202.6|34345.4|34225.4|34302.4|34182.4|238
1646866500000|2022-03-09 22:55:00|34322.7|34202.7|34328.3|34208.3|34365.6|34245.6|34303.6|34183.6|287
1646866800000|2022-03-09 23:00:00|34322.4|34202.4|34252.7|34132.7|34327.5|34207.5|34233.3|34113.3|67
1646867100000|2022-03-09 23:05:00|34242.8|34122.8|34242|34122|34266.7|34146.7|34230.9|34110.9|258
1646867400000|2022-03-09 23:10:00|34232.4|34112.4|34224.2|34104.2|34270|34150|34221.3|34101.3|298
1646867700000|2022-03-09 23:15:00|34224|34104|34233.9|34113.9|34289.1|34169.1|34209.7|34089.7|366
1646868000000|2022-03-09 23:20:00|34233.8|34113.8|34232.4|34112.4|34280|34160|34226.9|34106.9|388
1646868300000|2022-03-09 23:25:00|34232.3|34112.3|34254.8|34134.8|34285.7|34165.7|34227.9|34107.9|270
1646868600000|2022-03-09 23:30:00|34247.7|34127.7|34102.5|34082.5|34275.3|34155.3|34099.9|34022.6|265
1646868900000|2022-03-09 23:35:00|34101.9|34081.9|34153.5|34033.5|34174.4|34099.5|34099.7|34022.7|353
1646869200000|2022-03-09 23:40:00|34153.6|34033.6|34101.4|34081.4|34175.5|34096.3|34099.4|34029.1|324
1646869500000|2022-03-09 23:45:00|34102.1|34082.1|34154.7|34034.7|34185.3|34100.1|34099.1|34031.1|331
1646869800000|2022-03-09 23:50:00|34156.4|34036.4|34099.8|34079.8|34165.8|34107.2|34096.2|34032.7|298
1646870100000|2022-03-09 23:55:00|34144.9|34033.6|34103.8|34083.8|34165.5|34099.9|34094.5|34027.9|409
1646870400000|2022-03-10 00:00:00|34103|34083|34102.1|34082.1|34142.5|34103.6|34094.3|34026.2|383
1646870700000|2022-03-10 00:05:00|34100.7|34080.7|34116|34096|34161.3|34100.4|34100.7|34010.3|442
1646871000000|2022-03-10 00:10:00|34113.9|34093.9|34103.1|34083.1|34182.6|34106.8|34094.6|34027.2|491
1646871300000|2022-03-10 00:15:00|34104.6|34084.6|34115.7|34095.7|34174.7|34100.1|34095.4|34026.1|686
1646871600000|2022-03-10 00:20:00|34115.2|34095.2|34174.6|34056.5|34178.6|34098.1|34106.9|34016.9|609
1646871900000|2022-03-10 00:25:00|34172.8|34052.8|34165.5|34045.5|34176.8|34107.6|34111|34031.3|428
1646872200000|2022-03-10 00:30:00|34165.4|34045.4|34168.7|34048.7|34195.9|34104.2|34113.3|34038.3|595
1646872500000|2022-03-10 00:35:00|34168.1|34048.1|34146.6|34096.6|34202.8|34118.2|34114.5|34027.4|479
1646872800000|2022-03-10 00:40:00|34140.1|34090.1|34191.1|34071.1|34206.4|34117.1|34116.4|34029.7|425
1646873100000|2022-03-10 00:45:00|34187.7|34067.7|34166.8|34046.8|34197.8|34122.5|34113.2|34040.7|531
1646873400000|2022-03-10 00:50:00|34167|34047|34167|34047|34199.9|34119.6|34109.6|34039.5|696
1646873700000|2022-03-10 00:55:00|34168.4|34048.4|34160.6|34040.6|34174.5|34093.1|34102.5|33999|677
1646874000000|2022-03-10 01:00:00|34159.7|34039.7|34165|34045|34180.5|34106.4|34112.2|34008.6|786
1646874300000|2022-03-10 01:05:00|34140.1|34020.1|34164.7|34044.7|34186.5|34101.8|34111.6|34019.8|724
1646874600000|2022-03-10 01:10:00|34165.8|34045.8|34162.9|34042.9|34199.3|34103.2|34103.3|34024.6|880
1646874900000|2022-03-10 01:15:00|34162.8|34042.8|34168.7|34048.7|34188.3|34107.1|34104.3|34029.5|900
1646875200000|2022-03-10 01:20:00|34169|34049|34108.6|34088.6|34184.5|34111.6|34098.6|34020.3|1006
1646875500000|2022-03-10 01:25:00|34109.2|34089.2|34122.7|34102.7|34178.6|34113.8|34097.6|34035.4|1000
1646875800000|2022-03-10 01:30:00|34122.2|34102.2|34110.1|34090.1|34178.7|34111.4|34096.3|34037.5|1025
1646876100000|2022-03-10 01:35:00|34106.7|34086.7|34127|34107|34186.9|34113.6|34090.8|34029.8|933
1646876400000|2022-03-10 01:40:00|34125.6|34105.6|34114.3|34094.3|34185.8|34113.6|34096.4|34029.5|811
1646876700000|2022-03-10 01:45:00|34108.4|34088.4|34126.3|34106.3|34188.4|34114.1|34098.3|34027.8|777
1646877000000|2022-03-10 01:50:00|34123.1|34103.1|34117.1|34097.1|34180.9|34113.9|34101.2|34026.5|807
1646877300000|2022-03-10 01:55:00|34118.4|34098.4|34164.4|34044.4|34183.8|34108.6|34106.2|34036.8|911
1646877600000|2022-03-10 02:00:00|34170.7|34050.7|34110.5|34090.5|34181.4|34111.5|34102.4|34043.8|857
1646877900000|2022-03-10 02:05:00|34108.4|34088.4|34163.3|34052.1|34178.7|34106.4|34103.4|34029.9|881
1646878200000|2022-03-10 02:10:00|34164.2|34050.6|34113.4|34093.4|34170.4|34107.8|34089.9|34017.1|918
1646878500000|2022-03-10 02:15:00|34113.8|34093.8|34113.7|34093.7|34182.2|34112.3|34105.6|34030.2|1020
1646878800000|2022-03-10 02:20:00|34158.7|34048|34159.1|34039.1|34177.1|34105.5|34090|34019.9|905
1646879100000|2022-03-10 02:25:00|34158.9|34038.9|34116.8|34096.8|34177.1|34109.7|34102.5|34028|722
1646879400000|2022-03-10 02:30:00|34104.1|34084.1|34166.8|34046.8|34191.1|34105.1|34087.8|34029.9|931
1646879700000|2022-03-10 02:35:00|34167|34047|34102.1|34082.1|34170.8|34089.5|34089.7|34025.5|1063
1646880000000|2022-03-10 02:40:00|34100.6|34080.6|34152.9|34032.9|34170.1|34086.6|34085.7|34012.3|971
1646880300000|2022-03-10 02:45:00|34152|34032|34098.1|34078.1|34170.1|34080.7|34087.8|34023.7|903
1646880600000|2022-03-10 02:50:00|34098.9|34078.9|34145.9|34025.9|34166.1|34079.3|34094.2|34022.6|556
1646880900000|2022-03-10 02:55:00|34144.8|34024.8|34104|34084|34172.8|34100.6|34090.4|34024.6|961
1646881200000|2022-03-10 03:00:00|34104.1|34084.1|34121.9|34101.9|34169.6|34104.6|34090|34024.3|1026
1646881500000|2022-03-10 03:05:00|34111.8|34091.8|34154.1|34034.1|34173|34106.3|34100.3|34033.2|964
1646881800000|2022-03-10 03:10:00|34153.9|34033.9|34108.1|34088.1|34168.3|34097.1|34095.7|34021.4|887
1646882100000|2022-03-10 03:15:00|34108.2|34088.2|34110.3|34090.3|34170.1|34105.9|34093.9|34019.9|957
1646882400000|2022-03-10 03:20:00|34125.2|34105.2|34153.6|34033.6|34171.3|34106.3|34097.8|34031|904
1646882700000|2022-03-10 03:25:00|34153.7|34033.7|34106.5|34086.5|34161.3|34097.6|34102|34032.7|900
1646883000000|2022-03-10 03:30:00|34106.4|34086.4|34158.2|34038.2|34168.4|34101.3|34102.1|34026.1|908
1646883300000|2022-03-10 03:35:00|34162.4|34042.4|34120.7|34100.7|34179.6|34105|34098.7|34032.7|953
1646883600000|2022-03-10 03:40:00|34120.5|34100.5|34149.2|34029.2|34178.8|34106.6|34085|34012.1|949
1646883900000|2022-03-10 03:45:00|34148.4|34028.4|34138.5|34088.5|34183.1|34101.4|34088.9|34026.5|1019
1646884200000|2022-03-10 03:50:00|34142.2|34092.2|34153|34033|34185.3|34123.1|34091.7|34029.1|728
1646884500000|2022-03-10 03:55:00|34152.9|34032.9|34149.9|34029.9|34165.9|34082.8|34084.9|34007.8|921
1646884800000|2022-03-10 04:00:00|34147.8|34027.8|34147.5|34027.5|34150.7|34078.2|34082.2|33989|639
1646885100000|2022-03-10 04:05:00|34146.9|34026.9|34146.3|34034.4|34157.6|34081.4|34083.7|34016.7|1051
1646885400000|2022-03-10 04:10:00|34113.8|34063.8|34130.6|34080.6|34164.4|34090.5|34084.8|34018.5|1010
1646885700000|2022-03-10 04:15:00|34127.2|34077.2|34155|34035|34163.5|34084.3|34094.3|34028.3|1015
1646886000000|2022-03-10 04:20:00|34155.1|34035.1|34152.5|34032.5|34170.4|34084.7|34089.3|34020.4|1006
1646886300000|2022-03-10 04:25:00|34151.5|34031.5|34114.3|34064.3|34156.2|34083.8|34083.3|34014|961
1646886600000|2022-03-10 04:30:00|34107.6|34057.6|34146.6|34026.6|34165.2|34082.3|34083.4|34013.1|1043
1646886900000|2022-03-10 04:35:00|34145.6|34025.6|34120|34000|34150.6|34081.1|34087.5|33988.8|579
1646887200000|2022-03-10 04:40:00|34119.5|33999.5|34141.3|34021.3|34145.2|34074.9|34089.3|33977|451
1646887500000|2022-03-10 04:45:00|34141.4|34021.4|34143.5|34023.5|34144.2|34073|34079|33984.7|379
1646887800000|2022-03-10 04:50:00|34143.1|34023.1|34089.7|34069.7|34155.2|34080.9|34084.7|34017.2|1000
1646888100000|2022-03-10 04:55:00|34095.7|34075.7|34147.2|34027.2|34166.5|34088.8|34086|34019.8|1071
1646888400000|2022-03-10 05:00:00|34148.7|34028.7|34146.7|34036.3|34163.4|34082.5|34087.9|34020|1003
1646888700000|2022-03-10 05:05:00|34114.6|34064.6|34150.7|34030.7|34171.3|34082.4|34093.4|34019.4|964
1646889000000|2022-03-10 05:10:00|34150.6|34030.6|34101|34081|34165.7|34093.7|34085.8|34025.3|1016
1646889300000|2022-03-10 05:15:00|34116.5|34066.5|34149.1|34029.1|34172|34096|34090.9|34023.2|1057
1646889600000|2022-03-10 05:20:00|34148.9|34028.9|34145.2|34030.5|34153.8|34080.9|34088.1|34023.9|1052
1646889900000|2022-03-10 05:25:00|34144.5|34033.6|34153.3|34033.3|34158.5|34083.5|34087.2|34023|1079
1646890200000|2022-03-10 05:30:00|34153.1|34033.1|34093.4|34073.4|34174.8|34086.5|34089.6|34022.9|792
1646890500000|2022-03-10 05:35:00|34096.9|34076.9|34150.6|34030.6|34161.8|34085.6|34089.6|34023.5|790
1646890800000|2022-03-10 05:40:00|34149.8|34029.8|34103|34083|34154.5|34087.2|34091.6|34025.2|768
1646891100000|2022-03-10 05:45:00|34097.8|34077.8|34151.7|34031.7|34155|34083|34092.3|34026.2|902
1646891400000|2022-03-10 05:50:00|34152.1|34032.1|34142.7|34022.7|34152.1|34077.6|34086.7|34014.7|521
1646891700000|2022-03-10 05:55:00|34143|34023|34086.9|34066.9|34147.7|34075.2|34073.9|33999.2|599
1646892000000|2022-03-10 06:00:00|34087.9|34067.9|34140.1|34020.1|34146.3|34072.7|34085.7|34016.7|826
1646892300000|2022-03-10 06:05:00|34141.2|34021.2|34138.9|34021.4|34150.9|34076.8|34068.1|34000.8|653
1646892600000|2022-03-10 06:10:00|34139|34022.6|34106.5|34086.5|34159.4|34091.1|34089.4|34019.8|743
1646892900000|2022-03-10 06:15:00|34106.3|34086.3|34138.9|34024.1|34157.1|34090.9|34093.7|34020.5|814
1646893200000|2022-03-10 06:20:00|34137.8|34024.2|34137.9|34017.9|34152.3|34070.7|34090.2|34015.5|586
1646893500000|2022-03-10 06:25:00|34140.1|34020.3|34141.4|34025.9|34148.1|34070.4|34086|34005.8|765
1646893800000|2022-03-10 06:30:00|34108.4|34058.4|34144.3|34024.3|34153.9|34076.2|34096.2|34017.4|758
1646894100000|2022-03-10 06:35:00|34144.7|34024.7|34087.5|34067.5|34156.5|34081.8|34084.3|34012.4|758
1646894400000|2022-03-10 06:40:00|34090.1|34070.1|34152.9|34032.9|34155.8|34087.4|34080.4|34012.4|887
1646894700000|2022-03-10 06:45:00|34153.1|34033.1|34146|34026|34154.3|34087.8|34085.8|34011.5|951
1646895000000|2022-03-10 06:50:00|34145.9|34025.9|34101|34051|34156.9|34082.8|34081.3|34014|691
1646895300000|2022-03-10 06:55:00|34140|34029.4|34148.4|34028.4|34151.9|34080|34085|33998|545
1646895600000|2022-03-10 07:00:00|34108.4|34058.4|34102.5|34082.5|34151.8|34082.5|34068.4|34031.8|715
1646895900000|2022-03-10 07:05:00|34102.4|34082.4|34111.2|34091.2|34117.5|34097.5|34099.4|34079.4|912
1646896200000|2022-03-10 07:10:00|34111.4|34091.4|34108.9|34088.9|34178.9|34109.3|34106.6|34046.7|920
1646896500000|2022-03-10 07:15:00|34109|34089|34106.2|34086.2|34183.4|34102.9|34103.5|34056.1|836
1646896800000|2022-03-10 07:20:00|34106.5|34086.5|34113.6|34093.6|34184.5|34111.1|34103.9|34053.8|837
1646897100000|2022-03-10 07:25:00|34113.2|34093.2|34111.1|34091.1|34119.5|34099.5|34103.5|34083.5|755
1646897400000|2022-03-10 07:30:00|34112.1|34092.1|34155.8|34135.8|34176.4|34137.4|34101.9|34052.2|833
1646897700000|2022-03-10 07:35:00|34156|34136|34167.6|34117.6|34216.3|34145.1|34136.8|34067.6|752
1646898000000|2022-03-10 07:40:00|34167.7|34117.7|34174.9|34154.9|34212.1|34158.8|34133.4|34073.4|793
1646898300000|2022-03-10 07:45:00|34174.7|34154.7|34215|34195|34253.1|34212.2|34174|34154|945
1646898600000|2022-03-10 07:50:00|34216|34196|34184.4|34164.4|34298.9|34230.6|34174|34107.3|914
1646898900000|2022-03-10 07:55:00|34184.8|34164.8|34188.6|34138.6|34257.5|34175.7|34161.2|34098.7|855
1646899200000|2022-03-10 08:00:00|34189|34139|34293.2|34273.2|34341.7|34277.1|34174.4|34107.3|1074
1646899500000|2022-03-10 08:05:00|34294.2|34274.2|34379.1|34359.1|34440.2|34385|34291.9|34227.8|964
1646899800000|2022-03-10 08:10:00|34379|34359|34402.8|34382.8|34444.5|34424.5|34377.5|34357.5|901
1646900100000|2022-03-10 08:15:00|34402.2|34382.2|34464.6|34344.6|34480|34425|34397|34341.3|903
1646900400000|2022-03-10 08:20:00|34464.4|34344.4|34417.8|34397.8|34468.5|34423.7|34360.4|34304.5|973
1646900700000|2022-03-10 08:25:00|34417.9|34397.9|34415|34395|34470.9|34415.5|34387.9|34336.9|942
1646901000000|2022-03-10 08:30:00|34414.8|34394.8|34425.6|34305.6|34447.1|34398.4|34355.6|34302.1|937
1646901300000|2022-03-10 08:35:00|34422.3|34306.6|34309.6|34259.6|34424.8|34344|34285.6|34199.6|937
1646901600000|2022-03-10 08:40:00|34309|34259|34303.9|34283.9|34373.3|34314.5|34286.2|34249|880
1646901900000|2022-03-10 08:45:00|34298.7|34278.7|34262.6|34242.6|34308.7|34288.7|34258.2|34234.3|817
1646902200000|2022-03-10 08:50:00|34270.3|34250.3|34386.1|34266.1|34387|34314.8|34269.7|34222.7|952
1646902500000|2022-03-10 08:55:00|34385.8|34265.8|34362.1|34250.6|34393.1|34327.3|34331.6|34246.5|966
1646902800000|2022-03-10 09:00:00|34361.7|34281.2|34235.5|34185.5|34361.7|34281.8|34182.1|34096.1|1133
1646903100000|2022-03-10 09:05:00|34235.3|34185.3|34258.9|34238.9|34312|34262|34209.4|34157.6|1033
1646903400000|2022-03-10 09:10:00|34260.9|34240.9|34269|34219|34331.9|34258.2|34240.6|34166.1|977
1646903700000|2022-03-10 09:15:00|34268.9|34218.9|34235.3|34215.3|34321.7|34251.8|34218.1|34174.5|949
1646904000000|2022-03-10 09:20:00|34234.4|34214.4|34205.7|34185.7|34268.5|34223.9|34172.9|34149|919
1646904300000|2022-03-10 09:25:00|34204|34184|34193.2|34173.2|34209.8|34189.8|34175.9|34155.9|918
1646904600000|2022-03-10 09:30:00|34191.4|34171.4|34180.1|34160.1|34204.9|34184.9|34170.1|34150.1|832
1646904900000|2022-03-10 09:35:00|34180.2|34160.2|34169.3|34149.3|34190.6|34170.6|34165.8|34145.8|779
1646905200000|2022-03-10 09:40:00|34170.1|34150.1|34189.4|34169.4|34190.6|34170.6|34152.1|34132.1|789
1646905500000|2022-03-10 09:45:00|34189.7|34169.7|34222.8|34202.8|34275.9|34227.1|34189.7|34151|859
1646905800000|2022-03-10 09:50:00|34224.7|34204.7|34275.3|34255.3|34285.3|34265.3|34192.3|34114.5|917
1646906100000|2022-03-10 09:55:00|34268.9|34248.9|34469.4|34349.4|34473.8|34422.7|34201.5|34144.2|1105
1646906400000|2022-03-10 10:00:00|34459|34339|34374.9|34354.9|34479|34425.1|34370.5|34329.1|1048
1646906700000|2022-03-10 10:05:00|34375.9|34355.9|34499.8|34379.8|34509.7|34425.2|34375|34327.9|1078
1646907000000|2022-03-10 10:10:00|34499.6|34379.6|34623.7|34503.7|34634.1|34541.5|34467.9|34373.7|987
1646907300000|2022-03-10 10:15:00|34621.7|34501.7|34754|34634|34774.8|34654.8|34587.1|34496.6|996
1646907600000|2022-03-10 10:20:00|34752.8|34632.8|34680.5|34560.5|34794.9|34674.9|34643.7|34523.7|920
1646907900000|2022-03-10 10:25:00|34681.2|34561.2|34618.8|34598.8|34687.4|34611|34615.9|34548.7|925
1646908200000|2022-03-10 10:30:00|34619.6|34599.6|34613.1|34593.1|34628.6|34608.6|34602.2|34582.2|992
1646908500000|2022-03-10 10:35:00|34612.2|34592.2|34613.5|34593.5|34618.8|34598.8|34604.7|34584.7|878
1646908800000|2022-03-10 10:40:00|34613.4|34593.4|34608.3|34588.3|34615.5|34595.5|34594.3|34574.3|776
1646909100000|2022-03-10 10:45:00|34608.4|34588.4|34585.1|34565.1|34634.7|34599.9|34573.9|34478.1|885
1646909400000|2022-03-10 10:50:00|34585.4|34565.4|34563.3|34543.3|34639.9|34566|34551.7|34431.7|925
1646909700000|2022-03-10 10:55:00|34563.5|34543.5|34562|34542|34568.5|34548.5|34558.1|34538.1|1005
1646910000000|2022-03-10 11:00:00|34562.1|34542.1|34570|34550|34575.6|34555.6|34556.8|34536.8|964
1646910300000|2022-03-10 11:05:00|34571|34551|34570.4|34550.4|34573.9|34553.9|34565.8|34545.8|1004
1646910600000|2022-03-10 11:10:00|34568.3|34548.3|34564.6|34544.6|34575.4|34555.4|34558.3|34538.3|922
1646910900000|2022-03-10 11:15:00|34563.8|34543.8|34561|34541|34569.9|34549.9|34557.9|34537.9|891
1646911200000|2022-03-10 11:20:00|34561.2|34541.2|34600.1|34550.1|34642.5|34567.8|34558.3|34507.1|1016
1646911500000|2022-03-10 11:25:00|34632.2|34519.1|34555.1|34505.1|34637.3|34559.6|34548.2|34477.9|981
1646911800000|2022-03-10 11:30:00|34593.1|34477.5|34559.5|34509.5|34599.3|34550.3|34534.5|34470.5|917
1646912100000|2022-03-10 11:35:00|34559.7|34509.7|34530|34510|34593.7|34525.6|34500.2|34439.5|858
1646912400000|2022-03-10 11:40:00|34528.6|34508.6|34547.5|34527.5|34575.4|34529|34518.7|34454|701
1646912700000|2022-03-10 11:45:00|34548|34528|34561.3|34511.3|34608.8|34542.6|34519.3|34461.7|868
1646913000000|2022-03-10 11:50:00|34561.2|34511.2|34587.4|34537.4|34638.2|34574.8|34558.7|34471.2|920
1646913300000|2022-03-10 11:55:00|34586.4|34536.4|34620.9|34600.9|34670.3|34610|34573.3|34490|919
1646913600000|2022-03-10 12:00:00|34622.2|34602.2|34640.9|34520.9|34663.1|34608|34582.2|34513.7|798
1646913900000|2022-03-10 12:05:00|34641.5|34521.5|34558.2|34538.2|34643.9|34550.8|34553.4|34480.4|904
1646914200000|2022-03-10 12:10:00|34558.1|34538.1|34557.7|34537.7|34564.4|34544.4|34545.7|34525.7|899
1646914500000|2022-03-10 12:15:00|34553.2|34533.2|34540.2|34520.2|34564.1|34544.1|34537.6|34517.6|957
1646914800000|2022-03-10 12:20:00|34539.9|34519.9|34551.3|34531.3|34564.7|34544.7|34537.5|34517.5|823
1646915100000|2022-03-10 12:25:00|34550.5|34530.5|34588.1|34538.1|34630.9|34554.3|34546.9|34486.7|855
1646915400000|2022-03-10 12:30:00|34628.7|34511.9|34625.1|34575.1|34656.3|34575.2|34587|34503.1|856
1646915700000|2022-03-10 12:35:00|34656.3|34541.6|34591.5|34571.5|34662.1|34603|34589.2|34540.7|855
1646916000000|2022-03-10 12:40:00|34591.2|34571.2|34629.4|34532.2|34640.5|34590.9|34585.7|34514|756
1646916300000|2022-03-10 12:45:00|34635.3|34538|34396.8|34376.8|34640.3|34559.7|34363.2|34305.3|841
1646916600000|2022-03-10 12:50:00|34394.6|34374.6|34340.2|34320.2|34411.9|34391.9|34320.2|34300.2|837
1646916900000|2022-03-10 12:55:00|34341.2|34321.2|34389.2|34369.2|34397.8|34377.8|34328.8|34308.8|799
1646917200000|2022-03-10 13:00:00|34388.2|34368.2|34405.5|34385.5|34415.4|34395.4|34367.4|34347.4|789
1646917500000|2022-03-10 13:05:00|34406|34386|34445.9|34425.9|34448.9|34428.9|34397.3|34377.3|769
1646917800000|2022-03-10 13:10:00|34446.2|34426.2|34433.1|34413.1|34462.5|34442.5|34433.1|34413.1|738
1646918100000|2022-03-10 13:15:00|34431.7|34411.7|34513.3|34493.3|34526.5|34506.5|34431.7|34411.7|776
1646918400000|2022-03-10 13:20:00|34515.7|34495.7|34512|34492|34535.2|34515.2|34501.5|34481.5|735
1646918700000|2022-03-10 13:25:00|34520|34500|34548.4|34428.4|34563.2|34513|34491.2|34428.3|747
1646919000000|2022-03-10 13:30:00|34547.8|34427.8|34434.5|34414.5|34551.1|34470.4|34423.7|34403.7|804
1646919300000|2022-03-10 13:35:00|34432.5|34412.5|34482.5|34462.5|34484.3|34464.3|34404.5|34384.5|811
1646919600000|2022-03-10 13:40:00|34484.2|34464.2|34508.3|34488.3|34532.1|34512.1|34461.2|34441.2|804
1646919900000|2022-03-10 13:45:00|34506.7|34486.7|34543.4|34523.4|34552.8|34532.8|34501.6|34481.6|786
1646920200000|2022-03-10 13:50:00|34543|34523|34532.3|34512.3|34572.3|34552.3|34510.5|34490.5|790
1646920500000|2022-03-10 13:55:00|34531.8|34511.8|34521.5|34501.5|34541.1|34521.1|34511.1|34491.1|750
1646920800000|2022-03-10 14:00:00|34521.9|34501.9|34545.4|34525.4|34557.5|34537.5|34513.2|34493.2|753
1646921100000|2022-03-10 14:05:00|34546|34526|34528.3|34508.3|34546|34526|34514.6|34494.6|666
1646921400000|2022-03-10 14:10:00|34528.4|34508.4|34569.9|34549.9|34591.5|34571.5|34527.3|34507.3|763
1646921700000|2022-03-10 14:15:00|34571.3|34551.3|34584.8|34564.8|34589.7|34569.7|34567|34547|746
1646922000000|2022-03-10 14:20:00|34587.2|34567.2|34637.2|34617.2|34652.4|34632.4|34585.9|34565.9|778
1646922300000|2022-03-10 14:25:00|34636.9|34616.9|34631.5|34611.5|34646.3|34626.3|34609.8|34589.8|749
1646922600000|2022-03-10 14:30:00|34624.6|34604.6|34689.9|34669.9|34707.2|34687.2|34624|34604|808
1646922900000|2022-03-10 14:35:00|34685.8|34665.8|34727|34707|34744.4|34724.4|34670.2|34650.2|798
1646923200000|2022-03-10 14:40:00|34727.2|34707.2|34686.3|34666.3|34733.2|34713.2|34666.6|34646.6|796
1646923500000|2022-03-10 14:45:00|34688|34668|34671.3|34651.3|34694.6|34674.6|34665.4|34645.4|750
1646923800000|2022-03-10 14:50:00|34671.4|34651.4|34663.4|34643.4|34674.9|34654.9|34645.5|34625.5|741
1646924100000|2022-03-10 14:55:00|34663.2|34643.2|34667.1|34647.1|34693|34673|34663.1|34643.1|893
1646924400000|2022-03-10 15:00:00|34666.1|34646.1|34661.9|34641.9|34684.8|34664.8|34657.2|34637.2|966
1646924700000|2022-03-10 15:05:00|34661.1|34641.1|34662.9|34642.9|34665.7|34645.7|34638.8|34618.8|914
1646925000000|2022-03-10 15:10:00|34663.7|34643.7|34648.8|34628.8|34677.5|34657.5|34647.7|34627.7|941
1646925300000|2022-03-10 15:15:00|34648.7|34628.7|34656.1|34636.1|34665.7|34645.7|34644.8|34624.8|999
1646925600000|2022-03-10 15:20:00|34653.1|34633.1|34659.3|34639.3|34671.6|34651.6|34648.8|34628.8|951
1646925900000|2022-03-10 15:25:00|34658.6|34638.6|34664.2|34546.1|34691.3|34671.3|34621.8|34546.1|1000
1646926200000|2022-03-10 15:30:00|34669.3|34549.3|34677.7|34657.7|34743.8|34658.8|34625.9|34539.5|1088
1646926500000|2022-03-10 15:35:00|34677.4|34657.4|34597.9|34577.9|34690.6|34663.7|34596|34561.9|1007
1646926800000|2022-03-10 15:40:00|34598.4|34578.4|34589.7|34569.7|34629.9|34581.7|34543.5|34518.8|933
1646927100000|2022-03-10 15:45:00|34589.3|34569.3|34542.5|34522.5|34626.4|34584|34525.7|34505.7|930
1646927400000|2022-03-10 15:50:00|34538|34518|34538.7|34518.7|34582.6|34562.6|34498.7|34429.5|1004
1646927700000|2022-03-10 15:55:00|34538.5|34518.5|34523.5|34503.5|34551.1|34531.1|34514.4|34494.4|1002
1646928000000|2022-03-10 16:00:00|34524|34504|34524.3|34504.3|34529.8|34509.8|34494.8|34474.8|952
1646928300000|2022-03-10 16:05:00|34524.5|34504.5|34538.5|34518.5|34551.1|34531.1|34512.5|34492.5|874
1646928600000|2022-03-10 16:10:00|34537.4|34517.4|34541.4|34521.4|34590.5|34540.8|34515.5|34447.5|895
1646928900000|2022-03-10 16:15:00|34539.4|34519.4|34623.8|34512.7|34627.9|34576.8|34531.2|34485.3|848
1646929200000|2022-03-10 16:20:00|34624|34505|34593.8|34543.8|34643.1|34561.5|34567.5|34500|838
1646929500000|2022-03-10 16:25:00|34594.4|34544.4|34606.1|34486.1|34647.4|34575.2|34573.7|34482.3|824
1646929800000|2022-03-10 16:30:00|34607.3|34487.3|34584|34564|34628.9|34564|34567.7|34456.6|869
1646930100000|2022-03-10 16:35:00|34582|34562|34656.5|34536.8|34657.8|34565.3|34566|34447.8|894
1646930400000|2022-03-10 16:40:00|34655.3|34536.5|34665.3|34545.3|34673|34600.4|34609.6|34522.5|773
1646930700000|2022-03-10 16:45:00|34662.4|34542.4|34566.5|34546.5|34665.4|34581.4|34564.2|34529.9|774
1646931000000|2022-03-10 16:50:00|34565.1|34545.1|34557.7|34537.7|34577.9|34557.9|34546.3|34526.3|763
1646931300000|2022-03-10 16:55:00|34557.8|34537.8|34600.6|34480.6|34612.9|34544.1|34527.2|34471|782
1646931600000|2022-03-10 17:00:00|34603.9|34483.9|34583.5|34464.4|34605.6|34534.1|34544.5|34445.6|646
1646931900000|2022-03-10 17:05:00|34582.5|34462.5|34556.9|34506.9|34595.1|34512.6|34537.3|34447.2|641
1646932200000|2022-03-10 17:10:00|34588.6|34475.6|34629.4|34509.4|34637.9|34558.6|34532.2|34470.5|716
1646932500000|2022-03-10 17:15:00|34629.3|34509.3|34626.5|34506.5|34653.2|34539.6|34584.5|34500.5|694
1646932800000|2022-03-10 17:20:00|34629.5|34509.5|34562.8|34442.8|34638.8|34522|34521.5|34436.5|814
1646933100000|2022-03-10 17:25:00|34563|34443|34532.1|34512.1|34572.3|34512.1|34518.2|34441.9|666
1646933400000|2022-03-10 17:30:00|34529.8|34509.8|34521|34501|34574|34511.1|34510.9|34454|576
1646933700000|2022-03-10 17:35:00|34521.6|34501.6|34527.8|34477.8|34566.7|34504.7|34494.7|34426.6|707
1646934000000|2022-03-10 17:40:00|34528.8|34478.8|34500.2|34480.2|34568|34497.7|34486.9|34438.5|700
1646934300000|2022-03-10 17:45:00|34500.1|34480.1|34506.9|34486.9|34511.6|34491.6|34490.6|34470.6|694
1646934600000|2022-03-10 17:50:00|34506.7|34486.7|34501.2|34481.2|34513.6|34493.6|34490|34470|742
1646934900000|2022-03-10 17:55:00|34501.1|34481.1|34531.7|34511.7|34531.9|34511.9|34494.8|34474.8|684
1646935200000|2022-03-10 18:00:00|34531.1|34511.1|34525.4|34505.4|34535.4|34515.4|34513.2|34493.2|772
1646935500000|2022-03-10 18:05:00|34525|34505|34557.7|34537.7|34606.4|34539.8|34506.5|34477.3|685
1646935800000|2022-03-10 18:10:00|34559.7|34539.7|34608.4|34488.9|34612.9|34553.7|34536|34474.4|686
1646936100000|2022-03-10 18:15:00|34610.6|34491.7|34570.7|34550.7|34610.6|34557.8|34544.5|34491.7|583
1646936400000|2022-03-10 18:20:00|34569.2|34549.2|34649.7|34529.7|34686.6|34592.1|34567|34515.6|829
1646936700000|2022-03-10 18:25:00|34648.8|34528.8|34619.9|34499.9|34680.1|34596.8|34591|34492.6|876
1646937000000|2022-03-10 18:30:00|34621.2|34501.2|34627|34507|34631.5|34511.5|34610.4|34490.4|666
1646937300000|2022-03-10 18:35:00|34621.2|34501.2|34599.8|34579.8|34660.5|34592.3|34594.1|34497.3|656
1646937600000|2022-03-10 18:40:00|34601.8|34581.8|34625.4|34605.4|34675|34608.8|34593.1|34536.7|673
1646937900000|2022-03-10 18:45:00|34627|34607|34626.9|34606.9|34684.3|34615.6|34610.2|34551.8|690
1646938200000|2022-03-10 18:50:00|34628.2|34608.2|34619|34599|34675.7|34612.4|34607.6|34554.2|635
1646938500000|2022-03-10 18:55:00|34618.9|34598.9|34616.4|34596.4|34625.3|34605.3|34612.8|34592.8|708
1646938800000|2022-03-10 19:00:00|34616.8|34596.8|34600.5|34580.5|34651.1|34603.1|34598.9|34529.3|612
1646939100000|2022-03-10 19:05:00|34600.6|34580.6|34611.9|34591.9|34614.2|34594.2|34592.2|34572.2|496
1646939400000|2022-03-10 19:10:00|34615.1|34595.1|34615.2|34595.2|34627.4|34600.9|34603.8|34577.2|529
1646939700000|2022-03-10 19:15:00|34614.1|34594.1|34621.1|34601.1|34627.4|34607.4|34607|34587|553
1646940000000|2022-03-10 19:20:00|34620.8|34600.8|34619.5|34599.5|34628.6|34608.6|34611.8|34591.8|596
1646940300000|2022-03-10 19:25:00|34619.4|34599.4|34615.2|34595.2|34660.6|34605.9|34609.9|34548.5|572
1646940600000|2022-03-10 19:30:00|34615.1|34595.1|34605.2|34585.2|34624|34604|34602.6|34582.6|619
1646940900000|2022-03-10 19:35:00|34605.1|34585.1|34605.4|34585.4|34646.3|34590.4|34593.9|34526.3|566
1646941200000|2022-03-10 19:40:00|34605.3|34585.3|34623.9|34603.9|34658.5|34604|34600.3|34537|514
1646941500000|2022-03-10 19:45:00|34664.9|34544.9|34612.6|34592.6|34664.9|34607.2|34609.3|34544.9|620
1646941800000|2022-03-10 19:50:00|34612.1|34592.1|34615.7|34595.7|34620.7|34600.7|34605.2|34585.2|522
1646942100000|2022-03-10 19:55:00|34615.8|34595.8|34620.4|34600.4|34624.1|34604.1|34606.7|34586.7|576
1646942400000|2022-03-10 20:00:00|34619.6|34599.6|34607.9|34587.9|34620|34600|34592.2|34572.2|625
1646942700000|2022-03-10 20:05:00|34608.1|34588.1|34604.1|34584.1|34616.1|34596.1|34592.8|34572.8|558
1646943000000|2022-03-10 20:10:00|34604.4|34584.4|34605.4|34585.4|34612.6|34592.6|34595.8|34575.8|485
1646943300000|2022-03-10 20:15:00|34611.8|34591.8|34613.8|34593.8|34626.1|34606.1|34602.3|34582.3|578
1646943600000|2022-03-10 20:20:00|34613.2|34593.2|34612.3|34592.3|34623.1|34603.1|34609.5|34589.5|443
1646943900000|2022-03-10 20:25:00|34613|34593|34729.8|34609.8|34745.3|34626.7|34609.4|34560|695
1646944200000|2022-03-10 20:30:00|34731.9|34611.9|34735.6|34615.6|34751.3|34631.3|34725.8|34605.8|516
1646944500000|2022-03-10 20:35:00|34750.1|34630.1|34745.1|34625.1|34752.9|34632.9|34730.2|34610.2|532
1646944800000|2022-03-10 20:40:00|34742.2|34622.2|34736.8|34616.8|34750|34630|34731.5|34611.5|502
1646945100000|2022-03-10 20:45:00|34735.6|34615.6|34739.4|34619.4|34748.5|34628.5|34726.6|34606.6|526
1646945400000|2022-03-10 20:50:00|34739.5|34619.5|34738.9|34618.9|34743.9|34623.9|34716|34596|578
1646945700000|2022-03-10 20:55:00|34739.3|34619.3|34778.3|34658.3|34787|34667|34735.6|34615.6|634
1646946000000|2022-03-10 21:00:00|34779.5|34659.5|34728.6|34678.6|34779.5|34678.6|34719.6|34609.8|823
1646946300000|2022-03-10 21:05:00|34762.2|34647.2|34710.1|34690.1|34769.7|34704.7|34706.2|34641.7|759
1646946600000|2022-03-10 21:10:00|34710.5|34690.5|34752|34635|34761|34698.9|34702.4|34627.1|742
1646946900000|2022-03-10 21:15:00|34750.4|34636.8|34695.9|34675.9|34754|34681.7|34690|34621.8|412
1646947200000|2022-03-10 21:20:00|34695|34675|34695.3|34675.3|34698.9|34678.9|34691.2|34671.2|345
1646947500000|2022-03-10 21:25:00|34694.9|34674.9|34692.1|34672.1|34698.3|34678.3|34688.1|34668.1|376
1646947800000|2022-03-10 21:30:00|34698.2|34678.2|34687.7|34667.7|34732.2|34678.3|34683.3|34617.5|327
1646948100000|2022-03-10 21:35:00|34687.9|34667.9|34676.6|34656.6|34731.4|34672.2|34668.3|34600.1|401
1646948400000|2022-03-10 21:40:00|34676.7|34656.7|34675.1|34655.1|34731.2|34661.8|34670.4|34608.8|336
1646948700000|2022-03-10 21:45:00|34678.2|34658.2|34679.7|34659.7|34732.8|34661.4|34669.7|34609|321
1646949000000|2022-03-10 21:50:00|34728.3|34615.3|34672.2|34652.2|34734.9|34660.4|34660.2|34584.1|577
1646949300000|2022-03-10 21:55:00|34665|34645|34730.7|34612.5|34732.2|34654|34658.1|34590|389
1646949600000|2022-03-10 22:00:00|34722.8|34602.8|34665|34545|34722.8|34602.8|34665|34545|31
1646949900000|2022-03-10 22:05:00|34665.5|34545.5|34665.9|34545.9|34672.2|34552.2|34662.3|34542.3|72
1646950200000|2022-03-10 22:10:00|34652|34532|34676.6|34556.6|34677.6|34557.6|34625.5|34505.5|139
1646950500000|2022-03-10 22:15:00|34668.9|34548.9|34665.5|34545.5|34679.7|34559.7|34641.5|34521.5|243
1646950800000|2022-03-10 22:20:00|34670.8|34550.8|34686.8|34566.8|34710.7|34590.7|34659.5|34539.5|194
1646951100000|2022-03-10 22:25:00|34704.8|34584.8|34694|34574|34705.7|34585.7|34686.8|34566.8|140
1646951400000|2022-03-10 22:30:00|34696|34576|34689.7|34569.7|34706.6|34586.6|34686.8|34566.8|224
1646951700000|2022-03-10 22:35:00|34695.3|34575.3|34704.9|34584.9|34706.6|34586.6|34686.8|34566.8|255
1646952000000|2022-03-10 22:40:00|34701.6|34581.6|34700.6|34580.6|34705.6|34585.6|34693.3|34573.3|180
1646952300000|2022-03-10 22:45:00|34686.1|34566.1|34688.7|34568.7|34706.9|34586.9|34664.9|34544.9|208
1646952600000|2022-03-10 22:50:00|34689.9|34569.9|34708|34588|34713.3|34593.3|34686.2|34566.2|288
1646952900000|2022-03-10 22:55:00|34708.4|34588.4|34703.5|34583.5|34718.8|34598.8|34686.2|34566.2|263
1646953200000|2022-03-10 23:00:00|34702.7|34582.7|34729.8|34609.8|34757.2|34637.2|34690.3|34570.3|481
1646953500000|2022-03-10 23:05:00|34742.6|34622.6|34718.2|34598.2|34744.3|34624.3|34712.6|34592.6|351
1646953800000|2022-03-10 23:10:00|34718.1|34598.1|34715|34595|34745.6|34625.6|34712.5|34592.5|232
1646954100000|2022-03-10 23:15:00|34727.1|34607.1|34717.5|34597.5|34731.5|34611.5|34707.8|34587.8|259
1646954400000|2022-03-10 23:20:00|34722.3|34602.3|34731.6|34611.6|34732.4|34612.4|34706.3|34586.3|147
1646954700000|2022-03-10 23:25:00|34731.5|34611.5|34723.3|34603.3|34732|34612|34702.1|34582.1|213
1646955000000|2022-03-10 23:30:00|34724.1|34604.1|34693|34573|34734|34614|34684.4|34564.4|328
1646955300000|2022-03-10 23:35:00|34693.2|34573.2|34685.5|34565.5|34702.2|34582.2|34680.5|34560.5|276
1646955600000|2022-03-10 23:40:00|34685.4|34565.4|34680.9|34560.9|34691.3|34601.7|34639.5|34556.1|439
1646955900000|2022-03-10 23:45:00|34681.1|34561.1|34672|34552|34685.1|34597.3|34632.8|34548.8|518
1646956200000|2022-03-10 23:50:00|34672.6|34552.6|34604.3|34584.3|34681.4|34606|34604.3|34540.3|456
1646956500000|2022-03-10 23:55:00|34606.1|34586.1|34650.8|34530.8|34677.3|34592.4|34595.9|34526.7|623
1646956800000|2022-03-11 00:00:00|34652.1|34532.1|34611.8|34591.8|34661.1|34595.2|34594.5|34525.7|580
1646957100000|2022-03-11 00:05:00|34665.3|34545.3|34662.8|34542.8|34671.2|34595.8|34599.1|34530.7|465
1646957400000|2022-03-11 00:10:00|34663|34543|34597.5|34577.5|34664.8|34596|34597.2|34525.3|473
1646957700000|2022-03-11 00:15:00|34647.1|34527.1|34643.9|34523.9|34650.2|34581.2|34579.9|34513.7|528
1646958000000|2022-03-11 00:20:00|34644.5|34524.5|34616.7|34566.7|34654|34585.2|34592.8|34523.7|353
1646958300000|2022-03-11 00:25:00|34616.8|34566.8|34662.9|34542.9|34663.6|34590.5|34588.8|34523.7|328
1646958600000|2022-03-11 00:30:00|34663|34543|34605.9|34585.9|34678.3|34595.7|34596.5|34527.2|473
1646958900000|2022-03-11 00:35:00|34657.1|34537.1|34658|34538|34660|34590.6|34591.9|34529|314
1646959200000|2022-03-11 00:40:00|34658.1|34538.1|34625.2|34605.2|34678.2|34606.5|34606.4|34538.1|382
1646959500000|2022-03-11 00:45:00|34674|34554|34673.2|34553.2|34678.5|34608.7|34619.3|34548.7|403
1646959800000|2022-03-11 00:50:00|34673.1|34553.1|34674.3|34554.3|34676.6|34606.8|34613.7|34544.2|547
1646960100000|2022-03-11 00:55:00|34674|34554|34647.7|34627.7|34701.3|34631.3|34624.2|34554|469
1646960400000|2022-03-11 01:00:00|34648.4|34628.4|34695|34575|34703|34637.7|34638.8|34566.5|506
1646960700000|2022-03-11 01:05:00|34693.3|34573.3|34666.4|34646.4|34715.6|34646.4|34642.5|34570.3|486
1646961000000|2022-03-11 01:10:00|34711.4|34600.1|34671.4|34651.4|34718.8|34659.6|34662.8|34598.8|460
1646961300000|2022-03-11 01:15:00|34672.3|34652.3|34674.2|34654.2|34683.8|34663.8|34666.7|34646.7|464
1646961600000|2022-03-11 01:20:00|34674.4|34654.4|34698.4|34678.4|34704.6|34684.6|34664|34644|442
1646961900000|2022-03-11 01:25:00|34698.5|34678.5|34698|34678|34749.4|34690.9|34690|34625.5|646
1646962200000|2022-03-11 01:30:00|34698.3|34678.3|34743|34630.2|34752.2|34686.5|34688.2|34625.5|688
1646962500000|2022-03-11 01:35:00|34747.3|34627.3|34689.6|34669.6|34748.7|34679.8|34683.8|34616.5|658
1646962800000|2022-03-11 01:40:00|34689.4|34669.4|34678|34658|34743.5|34675.9|34676.1|34608.2|703
1646963100000|2022-03-11 01:45:00|34678.5|34658.5|34679|34659|34731.5|34662.3|34667.8|34604.2|625
1646963400000|2022-03-11 01:50:00|34678.9|34658.9|34682.4|34662.4|34733.5|34665.4|34673.2|34600.3|528
1646963700000|2022-03-11 01:55:00|34735.5|34615.5|34744.7|34625.8|34746.8|34676.1|34679.2|34612.3|502
1646964000000|2022-03-11 02:00:00|34745.1|34625.1|34671.6|34651.6|34745.1|34674.4|34668.7|34607.5|475
1646964300000|2022-03-11 02:05:00|34671.7|34651.7|34713.7|34593.7|34725.4|34654.4|34660.4|34590.8|587
1646964600000|2022-03-11 02:10:00|34714.7|34594.7|34657.8|34637.8|34717.1|34648|34656.7|34589.5|517
1646964900000|2022-03-11 02:15:00|34660.1|34640.1|34670.3|34620.3|34710.9|34643.2|34644.3|34579.2|602
1646965200000|2022-03-11 02:20:00|34670.1|34620.1|34657.6|34637.6|34707.7|34640.2|34647.8|34576.3|580
1646965500000|2022-03-11 02:25:00|34659.3|34639.3|34670.3|34620.3|34714.3|34645.8|34654.1|34585.5|515
1646965800000|2022-03-11 02:30:00|34670.6|34620.6|34655.3|34635.3|34715.1|34647|34646|34580.1|616
1646966100000|2022-03-11 02:35:00|34654.5|34634.5|34662.6|34642.6|34715.4|34647.8|34647.5|34582.8|496
1646966400000|2022-03-11 02:40:00|34712.8|34592.8|34673.6|34623.6|34713.6|34644.1|34652.8|34586|534
1646966700000|2022-03-11 02:45:00|34673.4|34623.4|34665.4|34645.4|34721.2|34654|34654.3|34587.9|552
1646967000000|2022-03-11 02:50:00|34663.8|34643.8|34681.3|34631.3|34726.7|34661.6|34663.4|34595.1|571
1646967300000|2022-03-11 02:55:00|34681.1|34631.1|34673.6|34653.6|34723.2|34654.5|34661.2|34594|584
1646967600000|2022-03-11 03:00:00|34672.6|34652.6|34683.3|34633.3|34723.5|34655.5|34662.1|34593.1|651
1646967900000|2022-03-11 03:05:00|34716.8|34601.5|34666.2|34646.2|34724.3|34652.9|34661.1|34595.5|638
1646968200000|2022-03-11 03:10:00|34665.5|34645.5|34729.8|34609.8|34731.4|34661.2|34662.4|34594.4|464
1646968500000|2022-03-11 03:15:00|34730|34610|34675.5|34655.5|34733.7|34664.6|34669.8|34601.9|418
1646968800000|2022-03-11 03:20:00|34675.2|34655.2|34724.8|34604.8|34725.4|34657.8|34668.6|34602.6|480
1646969100000|2022-03-11 03:25:00|34724.4|34604.4|34673.4|34653.4|34725|34655.1|34667|34601.6|440
1646969400000|2022-03-11 03:30:00|34673.9|34653.9|34693.4|34643.4|34730.3|34662|34668.9|34600.2|511
1646969700000|2022-03-11 03:35:00|34693.2|34643.2|34684.7|34634.7|34728.7|34657.5|34668.4|34599.2|463
1646970000000|2022-03-11 03:40:00|34714.6|34604.5|34663.9|34643.9|34725.8|34655.6|34661.3|34594.2|422
1646970300000|2022-03-11 03:45:00|34664|34644|34643.3|34623.3|34714.8|34645.2|34635.6|34564.5|512
1646970600000|2022-03-11 03:50:00|34644.2|34624.2|34686.6|34566.6|34697.2|34627.2|34633.8|34566.3|454
1646970900000|2022-03-11 03:55:00|34686.5|34566.5|34686|34566|34690.1|34622.6|34628|34562.9|448
1646971200000|2022-03-11 04:00:00|34686.3|34566.3|34644.5|34624.5|34692.9|34625.3|34625.7|34560.4|419
1646971500000|2022-03-11 04:05:00|34644.3|34624.3|34684.7|34574.4|34698.2|34626.5|34634.9|34565.5|433
1646971800000|2022-03-11 04:10:00|34688|34571.8|34641.7|34621.7|34695.8|34625.8|34629.7|34568.9|372
1646972100000|2022-03-11 04:15:00|34641.6|34621.6|34695.3|34575.3|34695.6|34625.5|34635.6|34569.3|398
1646972400000|2022-03-11 04:20:00|34695.5|34575.5|34638.3|34618.3|34696|34626.2|34633.4|34566.3|432
1646972700000|2022-03-11 04:25:00|34638.2|34618.2|34680.9|34560.9|34694.3|34624.4|34631.9|34560.9|483
1646973000000|2022-03-11 04:30:00|34679.2|34562.6|34626.8|34606.8|34689.5|34619.8|34626.8|34557.5|476
1646973300000|2022-03-11 04:35:00|34627|34607|34625.6|34605.6|34683.5|34614.6|34616.3|34555.2|425
1646973600000|2022-03-11 04:40:00|34627.5|34607.5|34617.6|34597.6|34683.2|34613.2|34617.3|34546.4|458
1646973900000|2022-03-11 04:45:00|34617.7|34597.7|34673.9|34553.9|34677.6|34612.1|34607.3|34542.1|500
1646974200000|2022-03-11 04:50:00|34673.8|34553.8|34685.5|34566.7|34688.3|34618.1|34619|34553.6|391
1646974500000|2022-03-11 04:55:00|34682.3|34570.5|34644.6|34624.6|34694.7|34625.3|34635|34565.3|396
1646974800000|2022-03-11 05:00:00|34644.5|34624.5|34688.8|34568.8|34695.8|34625.3|34639.4|34568.5|421
1646975100000|2022-03-11 05:05:00|34688.4|34568.4|34646.1|34626.1|34698.4|34628.4|34637.1|34568.1|446
1646975400000|2022-03-11 05:10:00|34646|34626|34697.6|34580|34700.6|34631.3|34634.2|34568.9|543
1646975700000|2022-03-11 05:15:00|34696.3|34580.9|34655.6|34635.6|34707.8|34638.2|34642.8|34577.9|466
1646976000000|2022-03-11 05:20:00|34652.5|34632.5|34707.2|34587.2|34709.6|34640.2|34652.5|34584.2|514
1646976300000|2022-03-11 05:25:00|34707.1|34587.1|34661.7|34641.7|34714.2|34646.3|34651.2|34583.9|537
1646976600000|2022-03-11 05:30:00|34661.6|34641.6|34709|34589|34719.2|34649.2|34656.1|34584.1|595
1646976900000|2022-03-11 05:35:00|34708.9|34588.9|34644.1|34624.1|34714.5|34644|34644.1|34575.5|610
1646977200000|2022-03-11 05:40:00|34644.4|34624.4|34690.1|34570.1|34705.4|34633.9|34636.8|34568.4|548
1646977500000|2022-03-11 05:45:00|34690.3|34570.3|34650.8|34630.8|34698.9|34632.4|34641.2|34568.9|430
1646977800000|2022-03-11 05:50:00|34651.1|34631.1|34663.8|34643.8|34712.8|34651.2|34650.5|34597.2|551
1646978100000|2022-03-11 05:55:00|34663.4|34643.4|34662.3|34642.3|34718.3|34650.2|34659.8|34603.8|575
1646978400000|2022-03-11 06:00:00|34662.9|34642.9|34646.5|34626.5|34672.5|34652.5|34646.1|34626.1|579
1646978700000|2022-03-11 06:05:00|34646|34626|34654.2|34634.2|34663.6|34643.6|34644.6|34624.6|544
1646979000000|2022-03-11 06:10:00|34654.3|34634.3|34618.7|34598.7|34679.9|34636.2|34611.4|34551.1|519
1646979300000|2022-03-11 06:15:00|34618.6|34598.6|34639.5|34589.5|34683.3|34611|34605.9|34545.2|546
1646979600000|2022-03-11 06:20:00|34671.4|34551.4|34656.8|34544.6|34674.2|34603.8|34607|34543.3|361
1646979900000|2022-03-11 06:25:00|34628.9|34578.9|34617.7|34597.7|34674.7|34604|34596|34537.4|485
1646980200000|2022-03-11 06:30:00|34601.8|34581.8|34626.3|34576.3|34670.1|34603.2|34600.4|34543.1|483
1646980500000|2022-03-11 06:35:00|34659|34548.1|34649.4|34599.4|34691.3|34612.4|34631|34548.1|537
1646980800000|2022-03-11 06:40:00|34683.1|34563.1|34644.2|34624.2|34699.7|34630.6|34637.8|34551.4|454
1646981100000|2022-03-11 06:45:00|34642.8|34622.8|34640.9|34620.9|34692.8|34627.5|34632.7|34577.9|558
1646981400000|2022-03-11 06:50:00|34642.8|34622.8|34655.2|34635.2|34704.6|34638.1|34632.2|34569.2|561
1646981700000|2022-03-11 06:55:00|34656.1|34636.1|34643.1|34623.1|34701|34639.7|34642.5|34582|601
1646982000000|2022-03-11 07:00:00|34644|34624|34641.9|34621.9|34650.9|34630.9|34633.6|34613.6|768
1646982300000|2022-03-11 07:05:00|34643.1|34623.1|34641.4|34621.4|34649|34629|34628.5|34608.5|742
1646982600000|2022-03-11 07:10:00|34641.6|34621.6|34638.9|34618.9|34643|34623|34620.8|34600.8|682
1646982900000|2022-03-11 07:15:00|34638.8|34618.8|34640.6|34620.6|34690.4|34627.4|34630.1|34566.5|670
1646983200000|2022-03-11 07:20:00|34640|34620|34656.2|34636.2|34702.2|34643|34638.5|34572.2|647
1646983500000|2022-03-11 07:25:00|34656|34636|34668.4|34618.4|34699.5|34642.7|34640|34581.5|739
1646983800000|2022-03-11 07:30:00|34668.5|34618.5|34571.9|34551.9|34679.5|34639.5|34544.2|34497.4|728
1646984100000|2022-03-11 07:35:00|34572.2|34552.2|34651.5|34531.5|34653|34586.7|34566.9|34502|690
1646984400000|2022-03-11 07:40:00|34651.6|34531.6|34610.6|34560.6|34652.8|34580.4|34573.5|34515.2|602
1646984700000|2022-03-11 07:45:00|34613.8|34563.8|34611.4|34591.4|34659|34595.8|34578|34526.5|748
1646985000000|2022-03-11 07:50:00|34611.6|34591.6|34609.8|34589.8|34686.8|34620.2|34605.7|34543.9|706
1646985300000|2022-03-11 07:55:00|34610.1|34590.1|34639.2|34619.2|34695.6|34625.8|34577.4|34543.8|866
1646985600000|2022-03-11 08:00:00|34640.4|34620.4|34649.5|34629.5|34683.9|34630.7|34589.1|34568.5|902
1646985900000|2022-03-11 08:05:00|34649.4|34629.4|34662.1|34642.1|34677.4|34657.4|34625.9|34605.9|953
1646986200000|2022-03-11 08:10:00|34661.5|34641.5|34673.7|34653.7|34680.7|34660.7|34658.1|34638.1|890
1646986500000|2022-03-11 08:15:00|34673.5|34653.5|34678.4|34658.4|34726.1|34662.2|34661.3|34610|947
1646986800000|2022-03-11 08:20:00|34678.8|34658.8|34667.3|34647.3|34718.6|34667.3|34655.7|34604.2|942
1646987100000|2022-03-11 08:25:00|34667.2|34647.2|34682.4|34632.4|34724.7|34661.4|34663.2|34593.4|914
1646987400000|2022-03-11 08:30:00|34682|34632|34675.4|34655.4|34689|34669|34668.3|34632|811
1646987700000|2022-03-11 08:35:00|34675|34655|34703.2|34683.2|34712.9|34692.9|34666.3|34636.5|831
1646988000000|2022-03-11 08:40:00|34703.5|34683.5|34705|34685|34718.2|34698.2|34689.8|34669.8|747
1646988300000|2022-03-11 08:45:00|34705.7|34685.7|34692.2|34672.2|34709.7|34689.7|34688.5|34668.5|802
1646988600000|2022-03-11 08:50:00|34691.3|34671.3|34685.3|34665.3|34703.5|34683.5|34673|34653|743
1646988900000|2022-03-11 08:55:00|34684|34664|34664.7|34644.7|34689.6|34669.6|34652.2|34632.2|850
1646989200000|2022-03-11 09:00:00|34664.9|34644.9|34675.2|34655.2|34718.2|34698.2|34661.8|34641.8|804
1646989500000|2022-03-11 09:05:00|34677|34657|34704.3|34684.3|34714.3|34694.3|34662.3|34642.3|832
1646989800000|2022-03-11 09:10:00|34704.6|34684.6|34696.4|34676.4|34722.9|34702.9|34688.9|34668.9|786
1646990100000|2022-03-11 09:15:00|34696.2|34676.2|34690.7|34670.7|34709.8|34689.8|34687.5|34667.5|763
1646990400000|2022-03-11 09:20:00|34692.1|34672.1|34674.2|34654.2|34697.8|34677.8|34670.3|34650.3|761
1646990700000|2022-03-11 09:25:00|34674.5|34654.5|34642.8|34622.8|34675.7|34655.7|34625.6|34605.6|819
1646991000000|2022-03-11 09:30:00|34639.8|34619.8|34695.6|34675.6|34696.1|34676.1|34639.6|34619.6|739
1646991300000|2022-03-11 09:35:00|34695.5|34675.5|34711.3|34691.3|34719.8|34699.8|34694|34674|744
1646991600000|2022-03-11 09:40:00|34712.5|34692.5|34730.9|34710.9|34734.2|34714.2|34692|34672|792
1646991900000|2022-03-11 09:45:00|34731.2|34711.2|34734.4|34714.4|34774.4|34754.4|34731.2|34711.2|849
1646992200000|2022-03-11 09:50:00|34733.7|34713.7|34709.8|34689.8|34754.2|34734.2|34704.2|34684.2|715
1646992500000|2022-03-11 09:55:00|34709.6|34689.6|34769.3|34749.3|34770.4|34750.4|34705.3|34685.3|723
1646992800000|2022-03-11 10:00:00|34772.4|34752.4|34798.4|34778.4|34802.8|34782.8|34760.4|34740.4|828
1646993100000|2022-03-11 10:05:00|34798|34778|34917.3|34805|34988.2|34868.2|34771.2|34751.2|873
1646993400000|2022-03-11 10:10:00|34918.5|34803.3|34888.1|34868.1|34935|34868.1|34833.5|34766.3|836
1646993700000|2022-03-11 10:15:00|34886.7|34866.7|34890.5|34870.5|34911.2|34891.2|34864.2|34844.2|786
1646994000000|2022-03-11 10:20:00|34890.6|34870.6|34860.2|34840.2|34896.7|34876.7|34860.2|34840.2|669
1646994300000|2022-03-11 10:25:00|34860.6|34840.6|34801.6|34781.6|34873.1|34844.8|34798.7|34731.4|834
1646994600000|2022-03-11 10:30:00|34802|34782|34781.7|34761.7|34813.6|34793.6|34774.3|34754.3|730
1646994900000|2022-03-11 10:35:00|34781.2|34761.2|34806.8|34786.8|34819.4|34799.4|34777.8|34757.8|712
1646995200000|2022-03-11 10:40:00|34806.1|34786.1|34770.9|34750.9|34812.6|34792.6|34768.9|34748.9|720
1646995500000|2022-03-11 10:45:00|34772.5|34752.5|34777.1|34757.1|34788.8|34768.8|34765.4|34745.4|669
1646995800000|2022-03-11 10:50:00|34776.7|34756.7|34791.5|34771.5|34804.2|34784.2|34775.2|34755.2|628
1646996100000|2022-03-11 10:55:00|34791.6|34771.6|34779.9|34759.9|34793.5|34773.5|34776.9|34756.9|651
1646996400000|2022-03-11 11:00:00|34779.6|34759.6|34766.2|34746.2|34788|34768|34755.6|34735.6|658
1646996700000|2022-03-11 11:05:00|34763.5|34743.5|34764.2|34744.2|34776.2|34756.2|34755.2|34735.2|610
1646997000000|2022-03-11 11:10:00|34761.5|34741.5|34764.1|34744.1|34768.8|34748.8|34757.3|34737.3|610
1646997300000|2022-03-11 11:15:00|34764.4|34744.4|34762.1|34742.1|34773.1|34753.1|34759.6|34739.6|575
1646997600000|2022-03-11 11:20:00|34763.2|34743.2|34715.4|34595.4|34842|34792.9|34640|34549.4|858
1646997900000|2022-03-11 11:25:00|34712|34592|34728.8|34611.9|34772.7|34691.3|34503.2|34389.2|1149
1646998200000|2022-03-11 11:30:00|34724.9|34612.3|34590.3|34570.3|34754.2|34660.8|34583.7|34549.5|1100
1646998500000|2022-03-11 11:35:00|34590|34570|34615.1|34595.1|34656|34615.8|34575.3|34543.7|1033
1646998800000|2022-03-11 11:40:00|34615|34595|34591.7|34571.7|34618.2|34598.2|34579.1|34559.1|1005
1646999100000|2022-03-11 11:45:00|34593.8|34573.8|34542.2|34522.2|34598.6|34575.1|34526.1|34469.3|1059
1646999400000|2022-03-11 11:50:00|34542.3|34522.3|34572.6|34552.6|34629.8|34581.4|34529.3|34483.9|1038
1646999700000|2022-03-11 11:55:00|34570.9|34550.9|34593.7|34573.7|34668.1|34583.2|34530|34510|963
1647000000000|2022-03-11 12:00:00|34593.3|34573.3|34548.8|34528.8|34596.6|34576.6|34548.8|34528.8|862
1647000300000|2022-03-11 12:05:00|34548.4|34528.4|34530.6|34510.6|34606.3|34548.3|34498.7|34478.5|930
1647000600000|2022-03-11 12:10:00|34529.7|34509.7|34526.1|34506.1|34572.7|34531.4|34518.7|34458.5|933
1647000900000|2022-03-11 12:15:00|34527.3|34507.3|34529.3|34509.3|34558.5|34517.3|34505.2|34446.3|924
1647001200000|2022-03-11 12:20:00|34528.6|34508.6|34520|34500|34533.2|34510|34503.4|34478.4|860
1647001500000|2022-03-11 12:25:00|34520.3|34500.3|34513.1|34493.1|34548.7|34528.7|34513.1|34493.1|871
1647001800000|2022-03-11 12:30:00|34513|34493|34543.7|34523.7|34602.3|34540.3|34507.8|34472|900
1647002100000|2022-03-11 12:35:00|34543.2|34523.2|34552|34532|34564.6|34544.6|34542.7|34522.7|802
1647002400000|2022-03-11 12:40:00|34552.5|34532.5|34599.4|34549.4|34632.4|34572.7|34549.3|34485.3|845
1647002700000|2022-03-11 12:45:00|34595.4|34545.4|34593.4|34573.4|34629.7|34576|34539.5|34495.2|964
1647003000000|2022-03-11 12:50:00|34593.5|34573.5|34641.5|34621.5|34645.6|34625.6|34592|34572|898
1647003300000|2022-03-11 12:55:00|34640.8|34620.8|34733|34613|34749.8|34677.9|34632.9|34596.8|1065
1647003600000|2022-03-11 13:00:00|34733.8|34613.8|34706.8|34586.8|34735.3|34615.3|34694.7|34574.7|1022
1647003900000|2022-03-11 13:05:00|34704.8|34584.8|34708.4|34588.4|34721.8|34625.8|34617|34566.2|950
1647004200000|2022-03-11 13:10:00|34707.9|34587.9|34729.8|34609.8|34742.1|34652.3|34686.7|34572.1|997
1647004500000|2022-03-11 13:15:00|34730.1|34610.1|34736.1|34617.5|34751.6|34661.7|34696.6|34600.6|1003
1647004800000|2022-03-11 13:20:00|34731.4|34616.2|34696|34646|34745.1|34668.9|34668.5|34606.5|1093
1647005100000|2022-03-11 13:25:00|34693.6|34643.6|34672.7|34652.7|34735|34666|34655.9|34605.8|971
1647005400000|2022-03-11 13:30:00|34675.8|34655.8|34667.3|34647.3|34730.8|34663|34657.2|34590.7|1071
1647005700000|2022-03-11 13:35:00|34668.4|34648.4|34668.1|34552.8|34702.1|34649.4|34623.5|34545.1|988
1647006000000|2022-03-11 13:40:00|34668.5|34552.9|34636.3|34586.3|34679.2|34608|34618.4|34548.4|915
1647006300000|2022-03-11 13:45:00|34639.7|34589.7|34639.8|34619.8|34646.6|34626.6|34613.5|34585.7|854
1647006600000|2022-03-11 13:50:00|34640.8|34620.8|34630.1|34610.1|34676.1|34656.1|34627.8|34607.8|800
1647006900000|2022-03-11 13:55:00|34630.5|34610.5|34615.5|34595.5|34650.7|34630.7|34612.5|34592.5|853
1647007200000|2022-03-11 14:00:00|34614.9|34594.9|34623.8|34603.8|34627.3|34607.3|34599.7|34579.7|760
1647007500000|2022-03-11 14:05:00|34623.9|34603.9|34624.5|34604.5|34645.2|34625.2|34623.3|34603.3|794
1647007800000|2022-03-11 14:10:00|34623.7|34603.7|34625.4|34605.4|34634.8|34614.8|34606.7|34586.7|804
1647008100000|2022-03-11 14:15:00|34624.8|34604.8|34617|34597|34638.5|34618.5|34609.9|34589.9|767
1647008400000|2022-03-11 14:20:00|34616.6|34596.6|34621.5|34601.5|34637.3|34617.3|34605.8|34585.8|784
1647008700000|2022-03-11 14:25:00|34620.9|34600.9|34637.2|34617.2|34652.2|34632.2|34620|34600|824
1647009000000|2022-03-11 14:30:00|34637.1|34617.1|34625.5|34605.5|34640.8|34620.8|34611.2|34591.2|902
1647009300000|2022-03-11 14:35:00|34629.1|34609.1|34703.4|34683.4|34785.2|34765.2|34623.6|34603.6|1017
1647009600000|2022-03-11 14:40:00|34708.5|34688.5|34726.7|34676.7|34764.2|34703.2|34692.5|34632.5|991
1647009900000|2022-03-11 14:45:00|34728.2|34678.2|34708.4|34688.4|34752.8|34696.4|34694|34633.1|895
1647010200000|2022-03-11 14:50:00|34708.6|34688.6|34725.8|34705.8|34727.5|34707.5|34700.1|34680.1|774
1647010500000|2022-03-11 14:55:00|34724.7|34704.7|34722|34702|34728.8|34708.8|34706|34686|742
1647010800000|2022-03-11 15:00:00|34722.2|34702.2|34776.4|34756.4|34780.9|34760.9|34720.5|34700.5|1036
1647011100000|2022-03-11 15:05:00|34780.6|34760.6|34793.5|34773.5|34811.9|34791.9|34739|34719|1034
1647011400000|2022-03-11 15:10:00|34792.6|34772.6|34781.7|34761.7|34794.4|34774.4|34761.2|34741.2|996
1647011700000|2022-03-11 15:15:00|34781.4|34761.4|34765.5|34745.5|34805.7|34785.7|34743.2|34723.2|997
1647012000000|2022-03-11 15:20:00|34768.5|34748.5|34791.5|34771.5|34800.5|34780.5|34754.9|34734.9|905
1647012300000|2022-03-11 15:25:00|34792.2|34772.2|34761.5|34741.5|34806.4|34786.4|34745.4|34725.4|943
1647012600000|2022-03-11 15:30:00|34762.6|34742.6|34756.3|34736.3|34791.7|34771.7|34745.1|34725.1|924
1647012900000|2022-03-11 15:35:00|34754.7|34734.7|34806|34786|34808.3|34788.3|34754.1|34734.1|872
1647013200000|2022-03-11 15:40:00|34805.4|34785.4|34850.4|34830.4|34874.1|34831.9|34785.6|34762.1|946
1647013500000|2022-03-11 15:45:00|34849.2|34829.2|34843.3|34823.3|34850.8|34830.8|34832.1|34812.1|944
1647013800000|2022-03-11 15:50:00|34843.7|34823.7|34824|34804|34845.5|34825.5|34811|34791|873
1647014100000|2022-03-11 15:55:00|34819.6|34799.6|34811.1|34791.1|34841.8|34810.2|34802.4|34782.4|1085
1647014400000|2022-03-11 16:00:00|34812.4|34792.4|34837.9|34817.9|34873.9|34830.4|34799.8|34753.9|962
1647014700000|2022-03-11 16:05:00|34834.9|34814.9|34846.8|34826.8|34907.3|34844.5|34832.3|34766.3|1117
1647015000000|2022-03-11 16:10:00|34847.1|34827.1|34827.6|34807.6|34898.7|34832.7|34822.8|34749.1|1083
1647015300000|2022-03-11 16:15:00|34828.4|34808.4|34818.2|34798.2|34861.8|34808.4|34802.7|34751|912
1647015600000|2022-03-11 16:20:00|34818.7|34798.7|34837.4|34717.4|34858.8|34803.9|34798|34704.3|874
1647015900000|2022-03-11 16:25:00|34836.8|34716.8|34863.3|34743.3|34872.2|34817|34800.2|34701.7|1004
1647016200000|2022-03-11 16:30:00|34863.8|34743.8|34858|34738|34884.3|34785.2|34834.8|34728.5|822
1647016500000|2022-03-11 16:35:00|34857.8|34737.8|34847.3|34727.3|34870.7|34750.7|34831.5|34711.5|820
1647016800000|2022-03-11 16:40:00|34846.5|34726.5|34882.5|34762.5|34910.9|34818.3|34792.6|34703.7|948
1647017100000|2022-03-11 16:45:00|34883.8|34763.8|34889.5|34769.5|34900.3|34829.8|34809.7|34753.8|900
1647017400000|2022-03-11 16:50:00|34889.2|34769.2|34897.1|34782.1|34908.5|34829.1|34844.4|34769.2|870
1647017700000|2022-03-11 16:55:00|34856.6|34806.6|34899.6|34787.6|34910.8|34831.8|34829.7|34774.4|782
1647018000000|2022-03-11 17:00:00|34824.7|34804.7|34993.6|34878.6|35014.7|34936.5|34824.7|34782|829
1647018300000|2022-03-11 17:05:00|34996.4|34876.4|34988.5|34938.5|35022.6|34959.1|34959.1|34876.4|810
1647018600000|2022-03-11 17:10:00|34988.3|34938.3|35012.2|34892.2|35039|34975.2|34972.8|34882.4|831
1647018900000|2022-03-11 17:15:00|35012.5|34892.5|35020.2|34900.2|35029.5|34948.5|34974.5|34889.5|680
1647019200000|2022-03-11 17:20:00|35019.8|34899.8|35039|34919|35044.1|34963.7|34968.8|34894.5|653
1647019500000|2022-03-11 17:25:00|35039.3|34919.3|35071.4|34954.4|35075.5|35015|34999.1|34919.2|777
1647019800000|2022-03-11 17:30:00|35073|34953|35083.5|34973|35089.2|35026.2|35025.9|34953|577
1647020100000|2022-03-11 17:35:00|35084.1|34971.1|35045.7|35025.7|35095.8|35040.5|35023.6|34960.6|790
1647020400000|2022-03-11 17:40:00|35045.8|35025.8|35057.8|34941.3|35072.9|35028.8|35012.3|34931|697
1647020700000|2022-03-11 17:45:00|35024.9|34974.9|35023.8|34903.8|35077.3|35009.9|35011.2|34895.9|797
1647021000000|2022-03-11 17:50:00|35021.5|34901.5|35073.7|34953.9|35079|34997.7|35021.5|34901.5|600
1647021300000|2022-03-11 17:55:00|35073.3|34954.2|35030.4|34980.4|35092|35028.4|35016|34946.6|636
1647021600000|2022-03-11 18:00:00|35028.3|34978.3|35054.7|34934.7|35097|35029.3|35000.5|34917.5|816
1647021900000|2022-03-11 18:05:00|35055|34935|35065.4|34945.4|35078.7|34958.7|35051.5|34931.5|633
1647022200000|2022-03-11 18:10:00|35065.2|34945.2|35076.1|34956.1|35090.6|34971|35065.2|34945.2|541
1647022500000|2022-03-11 18:15:00|35075.4|34955.4|35082.9|34962.9|35100|35022.9|35058.1|34949.1|631
1647022800000|2022-03-11 18:20:00|35074.7|34954.7|35082|34962|35097.2|35022.4|35071.3|34951.3|549
1647023100000|2022-03-11 18:25:00|35082.8|34962.8|35087|34967|35099.8|34989.2|35073.9|34953.9|482
1647023400000|2022-03-11 18:30:00|35081.5|34961.5|35086.1|34966.1|35099.8|34986.6|35074.7|34954.7|545
1647023700000|2022-03-11 18:35:00|35086|34966|35089.9|34969.9|35102.4|34982.4|35079.1|34959.1|428
1647024000000|2022-03-11 18:40:00|35090.2|34970.2|35097.8|34977.8|35111.8|35034.3|35084.3|34968.7|513
1647024300000|2022-03-11 18:45:00|35097.6|34977.6|35090.2|34970.2|35100.8|35019.1|35069.1|34954.9|559
1647024600000|2022-03-11 18:50:00|35089.3|34969.3|35098.2|34978.8|35111|35033|35052.4|34960.5|586
1647024900000|2022-03-11 18:55:00|35095.6|34981|35073.2|35023.2|35143.9|35023.9|35061.2|34972.9|694
1647025200000|2022-03-11 19:00:00|35097.1|34977.1|35093.1|34973.1|35103.7|35024.7|35044.2|34955.8|643
1647025500000|2022-03-11 19:05:00|35096.7|34976.7|35060.6|35010.6|35104.4|35024.4|35043.7|34966.7|544
1647025800000|2022-03-11 19:10:00|35090.9|34977.5|35071.7|34951.7|35110.4|35001.1|35043.8|34950.4|589
1647026100000|2022-03-11 19:15:00|35077.4|34957.4|35004.2|34884.2|35087.1|34991.7|34991.9|34871.9|777
1647026400000|2022-03-11 19:20:00|35004.7|34884.7|35007.2|34887.2|35020.8|34900.8|34997.9|34877.9|604
1647026700000|2022-03-11 19:25:00|35016.6|34896.6|34996.9|34876.9|35024.7|34904.7|34993|34873|550
1647027000000|2022-03-11 19:30:00|34996.2|34876.2|34999.9|34879.9|35016.3|34896.3|34993.8|34873.8|498
1647027300000|2022-03-11 19:35:00|34999.3|34879.3|35003.6|34883.6|35015|34895|34996.4|34876.4|470
1647027600000|2022-03-11 19:40:00|35006.7|34886.7|35008.7|34888.7|35014.5|34894.5|34997.6|34877.6|495
1647027900000|2022-03-11 19:45:00|35002.7|34882.7|35008.4|34888.4|35013.4|34893.4|34993|34873|478
1647028200000|2022-03-11 19:50:00|35007.8|34887.8|35003|34883|35024.4|34904.4|34993.5|34873.5|552
1647028500000|2022-03-11 19:55:00|35002.9|34882.9|35011.3|34891.3|35056.9|34936.9|34994.5|34874.5|712
1647028800000|2022-03-11 20:00:00|35010|34890|35044.9|34924.9|35051.8|34931.8|35004|34884|616
1647029100000|2022-03-11 20:05:00|35049.4|34929.4|35016.4|34896.4|35053.5|34933.5|35016.2|34896.2|163
1647029400000|2022-03-11 20:10:00|35016.6|34896.6|35038.1|34918.1|35055.4|34935.4|35012.6|34892.6|306
1647029700000|2022-03-11 20:15:00|35005.1|34885.1|35020.8|34900.8|35027.8|34907.8|35002.1|34882.1|450
1647030000000|2022-03-11 20:20:00|35020.3|34900.3|35016.9|34896.9|35041.3|34921.3|35010.4|34890.4|458
1647030300000|2022-03-11 20:25:00|35017.9|34897.9|35013.1|34893.1|35045.6|34925.6|35008.6|34888.6|474
1647030600000|2022-03-11 20:30:00|35012|34892|35024.5|34904.5|35044|34924|35010.4|34890.4|496
1647030900000|2022-03-11 20:35:00|35028.2|34908.2|35019|34899|35060|34940|35015.3|34895.3|512
1647031200000|2022-03-11 20:40:00|35019.5|34899.5|35010.4|34890.4|35053|34933|35009.3|34889.3|204
1647031500000|2022-03-11 20:45:00|35010.5|34890.5|35023.8|34903.8|35033.7|34913.7|35008.3|34888.3|473
1647031800000|2022-03-11 20:50:00|35017.1|34897.1|35012.4|34892.4|35028.8|34908.8|35002.7|34882.7|611
1647032100000|2022-03-11 20:55:00|35010.7|34890.7|35140.3|35020.3|35156.8|35036.8|35002|34882|614
1647032400000|2022-03-11 21:00:00|35140.8|35020.8|35066.1|35016.1|35154|35034|35062.8|34978.1|697
1647032700000|2022-03-11 21:05:00|35077.8|34991|35101.3|35004.1|35127.3|35031.1|35059.3|34974.1|515
1647033000000|2022-03-11 21:10:00|35101.7|35004|35098.6|34983.9|35110.2|35030.7|35071.6|34973|554
1647033300000|2022-03-11 21:15:00|35098.5|34983.7|35103.1|35001.1|35103.8|35031.3|35049.5|34966|348
1647033600000|2022-03-11 21:20:00|35106.7|34988.7|35096.2|34994.2|35106.7|35026.9|35063.7|34974.3|448
1647033900000|2022-03-11 21:25:00|35097|34991.7|35093.8|35007.5|35106.8|35032.8|35071.1|34976.2|471
1647034200000|2022-03-11 21:30:00|35095.2|35006.3|35094.7|34974.7|35103.3|35006.3|35083.9|34968.8|435
1647034500000|2022-03-11 21:35:00|35094.8|34974.8|35105.3|35003.7|35112.1|35009.9|35082.7|34974.3|313
1647034800000|2022-03-11 21:40:00|35108.7|34998.2|35115.2|34995.2|35118.5|35039.6|35080.5|34980.7|338
1647035100000|2022-03-11 21:45:00|35114.2|34994.2|35068.5|34948.5|35128.5|35018.5|35056.4|34936.4|705
1647035400000|2022-03-11 21:50:00|35069.3|34949.3|35087|34967|35102|34982|35047.4|34927.4|501
1647035700000|2022-03-11 21:55:00|35086.9|34966.9|35053.3|34933.3|35114.8|34994.8|35017.6|34897.6|216
1647205200000|2022-03-13 21:00:00|34948.7|34803.7|34955.9|34810.9|34956.9|34811.9|34948.7|34803.7|19
1647205500000|2022-03-13 21:05:00|34956|34811|34945|34800|34981.1|34836.1|34944.9|34799.9|6
1647205800000|2022-03-13 21:10:00|34945.1|34800.1|34949.2|34804.2|34958.1|34813.1|34945.1|34800.1|20
1647206400000|2022-03-13 21:20:00|35031.9|34886.9|35031.9|34886.9|35031.9|34886.9|35031.9|34886.9|1
1647208800000|2022-03-13 22:00:00|35059.8|34914.8|35059.8|34914.8|35060.5|34915.5|35059.6|34914.6|9
1647209100000|2022-03-13 22:05:00|35048.2|34903.2|35038.1|34893.1|35048.2|34903.2|35033.2|34888.2|5
1647209400000|2022-03-13 22:10:00|35028.1|34903.1|35028.1|34903.1|35028.1|34903.1|35028.1|34903.1|1
1647216900000|2022-03-14 00:15:00|34993.5|34873.5|34966.5|34846.5|34994.1|34874.1|34947.8|34827.8|333
1647217200000|2022-03-14 00:20:00|34965.5|34845.5|34968|34848|34979.7|34859.7|34929|34809|129
1647217500000|2022-03-14 00:25:00|34969.2|34849.2|34957.7|34837.7|34981.6|34861.6|34955.3|34835.3|142
1647217800000|2022-03-14 00:30:00|34950.8|34830.8|34960.5|34840.5|34969.4|34849.4|34950|34830|200
1647218100000|2022-03-14 00:35:00|34959.7|34839.7|34964.1|34844.1|34967.6|34847.6|34959.2|34839.2|117
1647218400000|2022-03-14 00:40:00|34961.4|34841.4|34968.6|34848.6|34973.9|34853.9|34956.5|34836.5|78
1647218700000|2022-03-14 00:45:00|34965.9|34845.9|34961.4|34841.4|34974.6|34854.6|34952.9|34832.9|126
1647219000000|2022-03-14 00:50:00|34962.3|34842.3|34968.4|34848.4|34971|34851|34959.7|34839.7|213
1647219300000|2022-03-14 00:55:00|34968|34848|34960.1|34840.1|34986.1|34866.1|34955.2|34835.2|200
1647219600000|2022-03-14 01:00:00|34959.4|34839.4|34948.5|34828.5|34967.8|34847.8|34940.2|34820.2|322
1647219900000|2022-03-14 01:05:00|34947.7|34827.7|34946.2|34826.2|34947.7|34827.7|34932.9|34812.9|325
1647220200000|2022-03-14 01:10:00|34948.1|34828.1|34957.1|34837.1|34968.4|34848.4|34945|34825|403
1647220500000|2022-03-14 01:15:00|34956.5|34836.5|34972.5|34852.5|34985.9|34865.9|34952.6|34832.6|410
1647220800000|2022-03-14 01:20:00|34972.4|34852.4|34966|34846|34983.3|34863.3|34958.5|34838.5|436
1647221100000|2022-03-14 01:25:00|34964.9|34844.9|34959.4|34839.4|34975.5|34855.5|34958|34838|381
1647221400000|2022-03-14 01:30:00|34959.2|34839.2|34985.9|34865.9|34995.2|34875.2|34957.2|34837.2|499
1647221700000|2022-03-14 01:35:00|34985.5|34865.5|34979.7|34859.7|34992.1|34872.1|34946.9|34826.9|459
1647222000000|2022-03-14 01:40:00|34980.2|34860.2|34978.5|34858.5|34989.7|34869.7|34973.3|34853.3|459
1647222300000|2022-03-14 01:45:00|34977.2|34857.2|35017.3|34897.3|35033.8|34913.8|34976.5|34856.5|512
1647222600000|2022-03-14 01:50:00|35016.9|34896.9|35013.5|34893.5|35028.3|34908.3|35008.5|34888.5|422
1647222900000|2022-03-14 01:55:00|35017.3|34897.3|35016.1|34896.1|35026.9|34906.9|35014.3|34894.3|182
1647223200000|2022-03-14 02:00:00|35015.5|34895.5|35012.9|34892.9|35029.3|34909.3|35012.4|34892.4|143
1647223500000|2022-03-14 02:05:00|35013.6|34893.6|35020|34900|35023.2|34903.2|35012|34892|177
1647223800000|2022-03-14 02:10:00|35020.3|34900.3|35023.5|34903.5|35035.5|34915.5|35019|34899|127
1647224100000|2022-03-14 02:15:00|35023.9|34903.9|35044.3|34924.3|35045.8|34925.8|35023.5|34903.5|128
1647224400000|2022-03-14 02:20:00|35043.9|34923.9|35058|34938|35061.1|34941.1|35040.9|34920.9|292
1647224700000|2022-03-14 02:25:00|35058.6|34938.6|35051.9|34931.9|35060.5|34940.5|35046.2|34926.2|275
1647225000000|2022-03-14 02:30:00|35054.6|34934.6|35088|34968|35088.5|34968.5|35053.7|34933.7|227
1647225300000|2022-03-14 02:35:00|35089.3|34969.3|35088.5|34968.5|35103.9|34983.9|35046.2|34926.2|416
1647225600000|2022-03-14 02:40:00|35087.8|34967.8|35082.9|34962.9|35090.5|34970.5|35077.7|34957.7|210
1647225900000|2022-03-14 02:45:00|35078.9|34958.9|35081.6|34961.6|35094.5|34974.5|35075.7|34955.7|257
1647226200000|2022-03-14 02:50:00|35081.5|34961.5|35066|34946|35082.5|34962.5|35064.5|34944.5|206
1647226500000|2022-03-14 02:55:00|35068.7|34948.7|35070.6|34950.6|35072.2|34952.2|35060.2|34940.2|256
1647226800000|2022-03-14 03:00:00|35070.3|34950.3|35069.6|34949.6|35080.3|34960.3|35069.5|34949.5|168
1647227100000|2022-03-14 03:05:00|35069.1|34949.1|35065.7|34945.7|35070|34950|35061.6|34941.6|176
1647227400000|2022-03-14 03:10:00|35065.4|34945.4|35069.2|34949.2|35072.3|34952.3|35061.8|34941.8|189
1647227700000|2022-03-14 03:15:00|35069.5|34949.5|35077.9|34957.9|35078|34958|35067.5|34947.5|128
1647228000000|2022-03-14 03:20:00|35076.2|34956.2|35068.8|34948.8|35076.8|34956.8|35067.7|34947.7|170
1647228300000|2022-03-14 03:25:00|35068.3|34948.3|35071.7|34951.7|35074.6|34954.6|35067.6|34947.6|121
1647228600000|2022-03-14 03:30:00|35073.6|34953.6|35080.5|34960.5|35081.1|34961.1|35068.9|34948.9|89
1647228900000|2022-03-14 03:35:00|35080.1|34960.1|35075|34955|35084.7|34964.7|35065.1|34945.1|348
1647229200000|2022-03-14 03:40:00|35074.9|34954.9|35082.3|34962.3|35085.5|34965.5|35074.5|34954.5|230
1647229500000|2022-03-14 03:45:00|35081.6|34961.6|35084.3|34964.3|35088.3|34968.3|35081.1|34961.1|167
1647229800000|2022-03-14 03:50:00|35085.1|34965.1|35086.2|34966.2|35091.9|34971.9|35082.6|34962.6|123
1647230100000|2022-03-14 03:55:00|35089.3|34969.3|35090.4|34970.4|35092.5|34972.5|35082.4|34962.4|84
1647230400000|2022-03-14 04:00:00|35089.7|34969.7|35087.9|34967.9|35095.1|34975.1|35086.3|34966.3|102
1647230700000|2022-03-14 04:05:00|35088.7|34968.7|35076.4|34956.4|35091.5|34971.5|35076.2|34956.2|106
1647231000000|2022-03-14 04:10:00|35077|34957|35085.7|34965.7|35090|34970|35074.1|34954.1|97
1647231300000|2022-03-14 04:15:00|35086.9|34966.9|35092.4|34972.4|35092.7|34972.7|35081.8|34961.8|95
1647231600000|2022-03-14 04:20:00|35093.8|34973.8|35093.7|34973.7|35098.8|34978.8|35088.7|34968.7|99
1647231900000|2022-03-14 04:25:00|35091.9|34971.9|35097|34977|35099.7|34979.7|35090.6|34970.6|101
1647232200000|2022-03-14 04:30:00|35094.8|34974.8|35082.6|34962.6|35099.5|34979.5|35082.3|34962.3|126
1647232500000|2022-03-14 04:35:00|35082.7|34962.7|35084|34964|35091.8|34971.8|35080.8|34960.8|117
1647232800000|2022-03-14 04:40:00|35085|34965|35079.5|34959.5|35086.6|34966.6|35078|34958|90
1647233100000|2022-03-14 04:45:00|35078|34958|35079.3|34959.3|35083.7|34963.7|35077.3|34957.3|110
1647233400000|2022-03-14 04:50:00|35080.1|34960.1|35061.7|34941.7|35080.3|34960.3|35060.7|34940.7|101
1647233700000|2022-03-14 04:55:00|35061.6|34941.6|35050.3|34930.3|35064.2|34944.2|35048.3|34928.3|211
1647234000000|2022-03-14 05:00:00|35050|34930|35057.4|34937.4|35058.9|34938.9|35044.4|34924.4|160
1647234300000|2022-03-14 05:05:00|35055.7|34935.7|35025.9|34905.9|35061|34941|35024.8|34904.8|252
1647234600000|2022-03-14 05:10:00|35025|34905|35023.9|34903.9|35029.7|34909.7|35016.4|34896.4|178
1647234900000|2022-03-14 05:15:00|35021.9|34901.9|35036.7|34916.7|35042|34922|35020.5|34900.5|169
1647235200000|2022-03-14 05:20:00|35038|34918|35043.3|34923.3|35045|34925|35032.6|34912.6|143
1647235500000|2022-03-14 05:25:00|35044.9|34924.9|35029.7|34909.7|35044.9|34924.9|35026.6|34906.6|94
1647235800000|2022-03-14 05:30:00|35028.1|34908.1|35025.6|34905.6|35033|34913|35019.6|34899.6|126
1647236100000|2022-03-14 05:35:00|35029|34909|35020.5|34900.5|35035|34915|35017.2|34897.2|163
1647236400000|2022-03-14 05:40:00|35019.5|34899.5|35016.4|34896.4|35019.5|34899.5|35014.4|34894.4|61
1647236700000|2022-03-14 05:45:00|35016.3|34896.3|35019.1|34899.1|35020.7|34900.7|35011.5|34891.5|113
1647237000000|2022-03-14 05:50:00|35019.6|34899.6|35016.1|34896.1|35021.9|34901.9|35013.5|34893.5|90
1647237300000|2022-03-14 05:55:00|35016.5|34896.5|35033|34913|35041.7|34921.7|35016.2|34896.2|226
1647237600000|2022-03-14 06:00:00|35033.6|34913.6|35037.4|34917.4|35043.3|34923.3|35031.8|34911.8|411
1647237900000|2022-03-14 06:05:00|35038.4|34918.4|35042.5|34922.5|35046.6|34926.6|35036.8|34916.8|302
1647238200000|2022-03-14 06:10:00|35041.9|34921.9|35027|34907|35042.6|34922.6|35026.2|34906.2|228
1647238500000|2022-03-14 06:15:00|35026.5|34906.5|35025.6|34905.6|35033.6|34913.6|35024.1|34904.1|263
1647238800000|2022-03-14 06:20:00|35029.1|34909.1|35014.1|34894.1|35029.1|34909.1|35012.1|34892.1|347
1647239100000|2022-03-14 06:25:00|35016.4|34896.4|35001.4|34881.4|35016.4|34896.4|35000.6|34880.6|382
1647239400000|2022-03-14 06:30:00|35001.2|34881.2|35008|34888|35018|34898|34998.1|34878.1|403
1647239700000|2022-03-14 06:35:00|35007.4|34887.4|35005|34885|35011.6|34891.6|35000.9|34880.9|474
1647240000000|2022-03-14 06:40:00|35005.3|34885.3|35001.3|34881.3|35007.3|34887.3|34992.1|34872.1|338
1647240300000|2022-03-14 06:45:00|35001.6|34881.6|35003.1|34883.1|35015.6|34895.6|34999.2|34879.2|344
1647240600000|2022-03-14 06:50:00|35002.7|34882.7|35007.8|34887.8|35016.4|34896.4|34996.7|34876.7|384
1647240900000|2022-03-14 06:55:00|35010.7|34890.7|35003.6|34883.6|35018.6|34898.6|34996.3|34876.3|464
1647241200000|2022-03-14 07:00:00|35005.6|34885.6|34981.1|34861.1|35034.7|34914.7|34979.8|34859.8|753
1647241500000|2022-03-14 07:05:00|34979.7|34859.7|34949.3|34829.3|34983.8|34863.8|34945.6|34825.6|693
1647241800000|2022-03-14 07:10:00|34949.2|34829.2|34934.8|34814.8|34953.2|34842.1|34892.1|34801|693
1647242100000|2022-03-14 07:15:00|34935.7|34815.7|34933|34813|34951|34858.1|34908.1|34804|669
1647242400000|2022-03-14 07:20:00|34932.1|34812.1|34886.7|34766.7|34938|34865.5|34833.3|34759.6|656
1647242700000|2022-03-14 07:25:00|34854.9|34804.9|34821|34801|34901.2|34819.6|34816|34750.6|665
1647243000000|2022-03-14 07:30:00|34832.2|34812.2|34818.2|34698.2|34882.9|34812.2|34807.5|34687.5|677
1647243300000|2022-03-14 07:35:00|34821.5|34701.5|34802.9|34782.9|34869.5|34792.4|34786|34683.7|685
1647243600000|2022-03-14 07:40:00|34802.4|34782.4|34791.7|34671.7|34818.4|34790.6|34773.8|34653.8|571
1647243900000|2022-03-14 07:45:00|34792.5|34672.5|34835.2|34715.2|34836.5|34724|34774|34657.4|716
1647244200000|2022-03-14 07:50:00|34835.3|34715.3|34762.9|34642.9|34848.2|34728.2|34686.5|34566.5|723
1647244500000|2022-03-14 07:55:00|34763|34643|34719.1|34601.1|34768|34648|34634.1|34569.8|874
1647244800000|2022-03-14 08:00:00|34718.9|34600.8|34684.7|34564.7|34723.8|34642.6|34655|34563.5|914
1647245100000|2022-03-14 08:05:00|34684.4|34564.4|34589.4|34469.4|34696.7|34612.9|34495.4|34422|928
1647245400000|2022-03-14 08:10:00|34588.7|34468.7|34528|34478|34604.3|34487|34523.2|34443.4|728
1647245700000|2022-03-14 08:15:00|34529.6|34479.6|34529.1|34479.1|34565.7|34497.4|34528.3|34450|771
1647246000000|2022-03-14 08:20:00|34529.3|34479.3|34529|34479|34533.1|34483.1|34521.8|34471.8|704
1647246300000|2022-03-14 08:25:00|34529.1|34479.1|34505.2|34485.2|34540.9|34490.9|34503.7|34458.9|777
1647246600000|2022-03-14 08:30:00|34504.9|34484.9|34485.1|34465.1|34546|34502.4|34477|34415|816
1647246900000|2022-03-14 08:35:00|34485.6|34465.6|34478|34458|34503.6|34483.6|34476.6|34456.6|708
1647247200000|2022-03-14 08:40:00|34478.3|34458.3|34481.6|34461.6|34485.5|34465.5|34463|34443|663
1647247500000|2022-03-14 08:45:00|34477.9|34457.9|34464.4|34444.4|34520|34457.9|34443.6|34395.2|751
1647247800000|2022-03-14 08:50:00|34463.5|34443.5|34452.8|34432.8|34512|34447.8|34442.8|34384.1|612
1647248100000|2022-03-14 08:55:00|34453.7|34433.7|34455.3|34435.3|34498|34438.8|34444.2|34386|663
1647248400000|2022-03-14 09:00:00|34479.3|34412|34462.2|34383.2|34509.7|34426.9|34452.9|34367.5|804
1647248700000|2022-03-14 09:05:00|34447.5|34380.8|34436.5|34344.6|34494.4|34381.4|34420.4|34329.5|660
1647249000000|2022-03-14 09:10:00|34436.1|34344.1|34465.4|34345.4|34486.7|34373.4|34403.8|34319.6|847
1647249300000|2022-03-14 09:15:00|34469.5|34349.5|34443.3|34338.3|34477.7|34362.9|34428.4|34322|841
1647249600000|2022-03-14 09:20:00|34442.8|34337.6|34453.9|34333.9|34466.7|34363.4|34416|34323.5|830
1647249900000|2022-03-14 09:25:00|34454|34334|34461|34356.4|34467.8|34380.5|34433.5|34315.2|815
1647250200000|2022-03-14 09:30:00|34415.9|34395.9|34410.1|34390.1|34421.4|34401.4|34404.2|34384.2|672
1647250500000|2022-03-14 09:35:00|34410.2|34390.2|34386.8|34366.8|34417.8|34397.8|34381.3|34361.3|809
1647250800000|2022-03-14 09:40:00|34387.2|34367.2|34358.5|34338.5|34412|34392|34354.1|34334.1|793
1647251100000|2022-03-14 09:45:00|34357.9|34337.9|34342.6|34322.6|34393.7|34338|34329.3|34282.9|745
1647251400000|2022-03-14 09:50:00|34341.9|34321.9|34314.2|34294.2|34358.8|34338.8|34310.5|34290.5|841
1647251700000|2022-03-14 09:55:00|34314.1|34294.1|34325.7|34305.7|34328|34308|34300.2|34280.2|970
1647252000000|2022-03-14 10:00:00|34328.8|34308.8|34355.6|34335.6|34363.3|34343.3|34318.8|34298.8|808
1647252300000|2022-03-14 10:05:00|34354|34334|34341.7|34321.7|34424.2|34365|34327.7|34307.5|854
1647252600000|2022-03-14 10:10:00|34341.8|34321.8|34376.7|34356.7|34394.2|34374.2|34333.8|34313.8|943
1647252900000|2022-03-14 10:15:00|34376.8|34356.8|34369.1|34349.1|34380.2|34360.2|34368.6|34348.6|705
1647253200000|2022-03-14 10:20:00|34369|34349|34380.9|34360.9|34400|34380|34363.7|34343.7|760
1647253500000|2022-03-14 10:25:00|34380.6|34360.6|34399.8|34379.8|34400.8|34380.8|34376.7|34356.7|827
1647253800000|2022-03-14 10:30:00|34399.5|34379.5|34379.2|34359.2|34401.6|34381.6|34372.8|34352.8|778
1647254100000|2022-03-14 10:35:00|34378.5|34358.5|34374.4|34354.4|34387.1|34367.1|34367.7|34347.7|813
1647254400000|2022-03-14 10:40:00|34374.7|34354.7|34378.9|34358.9|34382.1|34362.1|34371.9|34351.9|746
1647254700000|2022-03-14 10:45:00|34378.8|34358.8|34375.2|34355.2|34385|34365|34367.9|34347.9|754
1647255000000|2022-03-14 10:50:00|34374.6|34354.6|34354.5|34334.5|34379.9|34359.9|34352|34332|744
1647255300000|2022-03-14 10:55:00|34353.9|34333.9|34337.6|34317.6|34382.4|34362.4|34332|34312|792
1647255600000|2022-03-14 11:00:00|34344.8|34324.8|34329.6|34309.6|34424.9|34338.4|34309.1|34275.2|798
1647255900000|2022-03-14 11:05:00|34330.6|34310.6|34322.6|34202.6|34348|34311.4|34274.5|34202.5|837
1647256200000|2022-03-14 11:10:00|34322.3|34202.3|34244.6|34224.6|34322.3|34253.1|34236.5|34181.1|852
1647256500000|2022-03-14 11:15:00|34244.5|34224.5|34159.1|34139.1|34277.7|34224.9|34133|34018.9|875
1647256800000|2022-03-14 11:20:00|34161.5|34141.5|34211.5|34191.5|34212.5|34192.5|34154.4|34134.4|668
1647257100000|2022-03-14 11:25:00|34211.1|34191.1|34280.9|34260.9|34354.4|34277.6|34209.5|34189.5|906
1647257400000|2022-03-14 11:30:00|34279.9|34259.9|34292.3|34272.3|34334|34286.1|34279.4|34213.8|808
1647257700000|2022-03-14 11:35:00|34292.4|34272.4|34303|34253|34346.2|34289.8|34289.4|34211.3|729
1647258000000|2022-03-14 11:40:00|34303.6|34253.6|34293.6|34273.6|34341.7|34279.4|34271.5|34208.8|719
1647258300000|2022-03-14 11:45:00|34294.6|34274.6|34320.4|34300.4|34325.2|34305.2|34285|34265|793
1647258600000|2022-03-14 11:50:00|34317|34297|34338|34318|34347.1|34327.1|34304.7|34284.7|717
1647258900000|2022-03-14 11:55:00|34337.9|34317.9|34358|34238.4|34362.4|34317.9|34254.8|34219.1|798
1647259200000|2022-03-14 12:00:00|34359|34239|34273.4|34158.2|34359|34270.5|34198.9|34144.7|877
1647259500000|2022-03-14 12:05:00|34239.8|34189.8|34288.3|34168.3|34316.2|34228.6|34237.5|34156.7|786
1647259800000|2022-03-14 12:10:00|34288.6|34168.6|34298.4|34185.6|34314.2|34220.2|34254|34162.5|634
1647260100000|2022-03-14 12:15:00|34301.4|34183.6|34320.1|34200.1|34338.9|34256.5|34262.1|34179.2|810
1647260400000|2022-03-14 12:20:00|34319.8|34199.8|34288.2|34238.2|34331.8|34244.7|34275.9|34194.2|701
1647260700000|2022-03-14 12:25:00|34287.9|34237.9|34306.9|34192.8|34324.7|34238|34252.5|34181.6|759
1647261000000|2022-03-14 12:30:00|34316.2|34196.2|34285.9|34165.9|34322.3|34233.4|34240.4|34161.4|766
1647261300000|2022-03-14 12:35:00|34285.6|34165.6|34310.8|34190.8|34316.5|34196.5|34280.1|34160.1|788
1647261600000|2022-03-14 12:40:00|34311.5|34191.5|34292.3|34172.3|34315.2|34195.2|34267.6|34147.6|707
1647261900000|2022-03-14 12:45:00|34292.1|34172.1|34292.3|34176.3|34306.7|34218.2|34258.2|34161.8|721
1647262200000|2022-03-14 12:50:00|34292.4|34177.8|34222.9|34202.9|34297.1|34217.2|34211.2|34154.4|855
1647262500000|2022-03-14 12:55:00|34225|34205|34217|34197|34272.4|34214.6|34206.3|34158.6|1002
1647262800000|2022-03-14 13:00:00|34221.7|34201.7|34205|34185|34251.4|34212.4|34184.9|34135.6|835
1647263100000|2022-03-14 13:05:00|34205.2|34185.2|34220.9|34100.9|34250.2|34190.3|34193.1|34088.7|814
1647263400000|2022-03-14 13:10:00|34221|34101|34134.9|34114.9|34232.7|34124.1|34113.1|34073.1|756
1647263700000|2022-03-14 13:15:00|34135|34115|34158.3|34138.3|34171.2|34151.2|34130.6|34110.6|782
1647264000000|2022-03-14 13:20:00|34157.8|34137.8|34148.1|34128.1|34157.9|34137.9|34141.5|34121.5|711
1647264300000|2022-03-14 13:25:00|34148|34128|34127|34107|34168.8|34130.6|34111.2|34033.3|683
1647264600000|2022-03-14 13:30:00|34126.8|34106.8|34139.9|34119.9|34149.4|34129.4|34107.4|34070.3|620
1647264900000|2022-03-14 13:35:00|34140.3|34120.3|34146.1|34126.1|34162|34142|34119.2|34099.2|681
1647265200000|2022-03-14 13:40:00|34145.8|34125.8|34191.2|34171.2|34249.8|34176.5|34139.3|34079.5|615
1647265500000|2022-03-14 13:45:00|34197|34177|34216.3|34196.3|34263.6|34204.3|34179.6|34072.7|659
1647265800000|2022-03-14 13:50:00|34216.4|34196.4|34228.4|34208.4|34290.8|34257.1|34216.2|34168.5|689
1647266100000|2022-03-14 13:55:00|34228.2|34208.2|34280.5|34160.8|34300.1|34212.1|34225.6|34158|686
1647266400000|2022-03-14 14:00:00|34286.8|34168.2|34249.4|34137.6|34298|34207.8|34175.1|34111.9|708
1647266700000|2022-03-14 14:05:00|34250.2|34135.3|34213.7|34103.2|34256.3|34171.3|34154.3|34088.8|695
1647267000000|2022-03-14 14:10:00|34214.1|34103.5|34202.6|34082.6|34233.8|34142.7|34136.1|34060.1|622
1647267300000|2022-03-14 14:15:00|34202|34082|34081.8|33961.8|34206.7|34086.7|34002.4|33926|688
1647267600000|2022-03-14 14:20:00|34082.2|33962.2|34083.1|34063.1|34140|34066.7|33986.1|33954.7|632
1647267900000|2022-03-14 14:25:00|34082.5|34062.5|34049.7|34029.7|34084.2|34064.2|34045.8|34025.8|679
1647268200000|2022-03-14 14:30:00|34047.7|34027.7|34053.7|34033.7|34062|34042|34042.9|34022.9|682
1647268500000|2022-03-14 14:35:00|34056.7|34036.7|34171.1|34051.1|34175.6|34102.7|34039.5|34014.5|646
1647268800000|2022-03-14 14:40:00|34166.2|34046.2|34081.9|34061.9|34185.7|34099.8|34053|33999.7|729
1647269100000|2022-03-14 14:45:00|34082|34062|34048.1|34028.1|34145.4|34075.4|34041.1|33989|687
1647269400000|2022-03-14 14:50:00|34048|34028|34034.1|34014.1|34065|34045|34026.4|34006.4|744
1647269700000|2022-03-14 14:55:00|34033.4|34013.4|34112.2|34092.2|34157.4|34102.8|34028.1|34008.1|654
1647270000000|2022-03-14 15:00:00|34113.2|34093.2|34100.6|34080.6|34131.2|34111.2|34096.4|34076.4|637
1647270300000|2022-03-14 15:05:00|34099.4|34079.4|34098.3|34048.3|34138.4|34082|34055|34006|615
1647270600000|2022-03-14 15:10:00|34100.2|34050.2|34123.5|34103.5|34167.5|34107.7|34078.7|34019.4|631
1647270900000|2022-03-14 15:15:00|34125.2|34105.2|34117.2|34097.2|34135.6|34115.6|34109.2|34089.2|648
1647271200000|2022-03-14 15:20:00|34117.6|34097.6|34084.9|34064.9|34118.8|34098.8|34079.9|34059.9|737
1647271500000|2022-03-14 15:25:00|34084.8|34064.8|34098.9|34078.9|34101.9|34081.9|34071.5|34051.5|719
1647271800000|2022-03-14 15:30:00|34098.6|34078.6|34041.9|34021.9|34119.4|34078.7|34039.5|33994.9|758
1647272100000|2022-03-14 15:35:00|34042.1|34022.1|34070.5|33954.9|34082.7|34041.2|34015.1|33951.7|789
1647272400000|2022-03-14 15:40:00|34070|33954.7|34084.6|33964.6|34089.1|34006.9|34001.9|33934.7|831
1647272700000|2022-03-14 15:45:00|34085.6|33965.6|34003.8|33983.8|34106.4|34016.9|34002.8|33947.4|820
1647273000000|2022-03-14 15:50:00|34004.3|33984.3|34009.2|33989.2|34019.1|33999.1|33999.5|33979.5|921
1647273300000|2022-03-14 15:55:00|34009.1|33989.1|33989.1|33969.1|34019.8|33999.8|33972|33952|949
1647273600000|2022-03-14 16:00:00|33990.2|33970.2|34022.8|34002.8|34068.3|34048.3|33986.4|33966.4|922
1647273900000|2022-03-14 16:05:00|34022.3|34002.3|34027|34007|34124.5|34032.6|33980.4|33937.8|940
1647274200000|2022-03-14 16:10:00|34026|34006|34033|34013|34086.7|34020|33995.2|33950.8|743
1647274500000|2022-03-14 16:15:00|34040.3|34020.3|34030.5|34010.5|34083.1|34022.7|34021.4|33958.3|705
1647274800000|2022-03-14 16:20:00|34031|34011|34032.8|34012.8|34036|34016|34022.6|34002.6|590
1647275100000|2022-03-14 16:25:00|34033|34013|34029.6|34009.6|34079.7|34025|34022.1|33966.8|642
1647275400000|2022-03-14 16:30:00|34029.9|34009.9|34077.8|33957.8|34088.5|34014|34029.9|33948.1|762
1647275700000|2022-03-14 16:35:00|34075.7|33955.7|34097.6|33980.6|34101.6|34022.8|34069.9|33955.7|661
1647276000000|2022-03-14 16:40:00|34089.8|33975.6|34074.9|34024.9|34113.3|34040.6|34044.6|33971.3|672
1647276300000|2022-03-14 16:45:00|34076.1|34026.1|34137.4|34017.4|34140.2|34055.2|34026.4|33972.6|818
1647276600000|2022-03-14 16:50:00|34140.1|34023.5|34149.9|34031.2|34150.8|34084.2|34059.8|33985.6|990
1647276900000|2022-03-14 16:55:00|34149.6|34030.9|34211|34091|34220.4|34111.8|34104.3|34020.9|868
1647277200000|2022-03-14 17:00:00|34214.3|34094.3|34237.5|34117.5|34276.1|34186.9|34190.5|34085.6|782
1647277500000|2022-03-14 17:05:00|34237.3|34117.3|34243.6|34123.6|34284.8|34194|34217.9|34115.2|787
1647277800000|2022-03-14 17:10:00|34243.4|34123.4|34152.2|34032.2|34259.8|34169|34135.1|34026.3|742
1647278100000|2022-03-14 17:15:00|34156.1|34036.1|34171.4|34051.4|34178.5|34091.3|34133.8|34021.7|780
1647278400000|2022-03-14 17:20:00|34170.9|34050.9|34147.8|34027.8|34173|34104.4|34096.4|34023.2|628
1647278700000|2022-03-14 17:25:00|34146.3|34026.3|34175.9|34055.9|34179.1|34065.8|34107.6|34019.5|608
1647279000000|2022-03-14 17:30:00|34172.3|34052.3|34097.9|34047.9|34183.8|34100|34083.7|34007.9|871
1647279300000|2022-03-14 17:35:00|34098.1|34048.1|34132|34013.4|34137.1|34065.4|34067.2|33997.7|748
1647279600000|2022-03-14 17:40:00|34128.4|34016.2|34102.3|34052.3|34145.1|34086.1|34077.8|34004|693
1647279900000|2022-03-14 17:45:00|34101.6|34051.6|34076.8|34056.8|34136.7|34072.6|34074.5|33998.7|718
1647280200000|2022-03-14 17:50:00|34074.5|34054.5|34083|34063|34130.3|34065.6|34063.7|33987.1|823
1647280500000|2022-03-14 17:55:00|34083.5|34063.5|34100.5|34080.5|34144.5|34081.6|34071.6|33996|711
1647280800000|2022-03-14 18:00:00|34101.2|34081.2|34090|34070|34149.8|34091.8|34084.4|34030.4|801
1647281100000|2022-03-14 18:05:00|34081.5|34061.5|34100.9|34050.9|34144.9|34081.1|34081.5|34014|590
1647281400000|2022-03-14 18:10:00|34100.4|34050.4|34102.4|34052.4|34150|34083.3|34080.9|34016.9|576
1647281700000|2022-03-14 18:15:00|34101.8|34051.8|34093.1|34073.1|34148.2|34083.7|34081.2|33999.9|691
1647282000000|2022-03-14 18:20:00|34093.6|34073.6|34119.8|34099.8|34149.3|34103|34088.2|34024|669
1647282300000|2022-03-14 18:25:00|34119.1|34099.1|34132.9|34112.9|34179.6|34118.7|34110.5|34054|672
1647282600000|2022-03-14 18:30:00|34133.2|34113.2|34134.7|34114.7|34181.1|34118.6|34117.3|34059.7|525
1647282900000|2022-03-14 18:35:00|34128|34108|34120.9|34100.9|34176.2|34116.3|34116.9|34056|520
1647283200000|2022-03-14 18:40:00|34120.3|34100.3|34129.4|34109.4|34186.4|34124|34114|34056.8|568
1647283500000|2022-03-14 18:45:00|34129.6|34109.6|34131.9|34111.9|34185.8|34124.1|34123.6|34060.6|691
1647283800000|2022-03-14 18:50:00|34130|34110|34182.7|34072.1|34186.7|34127.2|34120.3|34063.2|731
1647284100000|2022-03-14 18:55:00|34139.7|34119.7|34145.9|34125.9|34194.9|34130.1|34125.5|34069.9|661
1647284400000|2022-03-14 19:00:00|34140.1|34120.1|34141.6|34121.6|34179.4|34142.1|34112.8|34063.2|673
1647284700000|2022-03-14 19:05:00|34143.6|34123.6|34146.4|34126.4|34151.3|34131.3|34126|34106|566
1647285000000|2022-03-14 19:10:00|34145.7|34125.7|34130|34110|34146.9|34126.9|34123|34103|588
1647285300000|2022-03-14 19:15:00|34129.9|34109.9|34127.3|34107.3|34145.5|34125.5|34120.6|34100.6|613
1647285600000|2022-03-14 19:20:00|34127.2|34107.2|34134.9|34114.9|34144.3|34124.3|34123.8|34103.8|464
1647285900000|2022-03-14 19:25:00|34136.2|34116.2|34150.5|34130.5|34175.2|34136.5|34133.7|34063.9|523
1647286200000|2022-03-14 19:30:00|34148.5|34128.5|34165.1|34145.1|34183.3|34154.4|34144.9|34063.4|570
1647286500000|2022-03-14 19:35:00|34165.2|34145.2|34162.5|34142.5|34172.5|34152.5|34153.4|34133.4|523
1647286800000|2022-03-14 19:40:00|34163.5|34143.5|34159.5|34139.5|34204.4|34148.9|34155.8|34084.4|457
1647287100000|2022-03-14 19:45:00|34160.4|34140.4|34171.8|34151.8|34174.6|34154.6|34148.3|34128.3|494
1647287400000|2022-03-14 19:50:00|34171.4|34151.4|34177.6|34157.6|34189.6|34169.6|34166.4|34146.4|561
1647287700000|2022-03-14 19:55:00|34177.5|34157.5|34173.6|34153.6|34187.1|34167.1|34166.4|34146.4|591
1647288000000|2022-03-14 20:00:00|34173.7|34153.7|34181.3|34161.3|34194.6|34174.6|34171.7|34151.7|478
1647288300000|2022-03-14 20:05:00|34180.9|34160.9|34189.9|34169.9|34191.3|34171.3|34173.2|34153.2|332
1647288600000|2022-03-14 20:10:00|34189.7|34169.7|34184.2|34164.2|34194.8|34174.8|34181.8|34161.8|349
1647288900000|2022-03-14 20:15:00|34184.1|34164.1|34176.2|34156.2|34191.3|34171.3|34161|34141|287
1647289200000|2022-03-14 20:20:00|34176.3|34156.3|34167.4|34147.4|34183.3|34163.3|34161|34141|253
1647289500000|2022-03-14 20:25:00|34166.9|34146.9|34173.2|34153.2|34176.3|34156.3|34151.6|34131.6|389
1647289800000|2022-03-14 20:30:00|34177.5|34157.5|34186.9|34166.9|34222.9|34168.4|34163.5|34100.2|543
1647290100000|2022-03-14 20:35:00|34188.6|34168.6|34178.9|34158.9|34230.8|34169.1|34174.2|34108.4|270
1647290400000|2022-03-14 20:40:00|34178.8|34158.8|34198.9|34178.9|34244.6|34180.4|34173.4|34109.4|392
1647290700000|2022-03-14 20:45:00|34199.1|34179.1|34208.1|34188.1|34253.7|34197.4|34193.3|34126.8|470
1647291000000|2022-03-14 20:50:00|34212.2|34192.2|34210.7|34190.7|34254.4|34197.1|34198.6|34129.3|345
1647291300000|2022-03-14 20:55:00|34259.6|34139.6|34246.9|34126.9|34260.2|34190.5|34182.9|34089.1|443
1647291600000|2022-03-14 21:00:00|34247.3|34127.3|34247.2|34127.2|34255|34189.6|34192.6|34110.1|88
1647291900000|2022-03-14 21:05:00|34246.1|34126.1|34247.7|34127.7|34255.5|34168.7|34185.6|34097.4|202
1647292200000|2022-03-14 21:10:00|34242|34122|34224.8|34104.8|34266.6|34146.6|34166.6|34046.6|363
1647292500000|2022-03-14 21:15:00|34228.1|34108.1|34223.7|34103.7|34239.2|34127.5|34155|34035|508
1647292800000|2022-03-14 21:20:00|34224.3|34104.3|34217.4|34097.4|34229.3|34109.3|34209|34089|805
1647293100000|2022-03-14 21:25:00|34213.9|34093.9|34217.2|34097.2|34228.5|34125|34173|34054.2|699
1647293400000|2022-03-14 21:30:00|34219.6|34099.6|34233.7|34113.7|34250.3|34130.3|34181.3|34061.3|419
1647293700000|2022-03-14 21:35:00|34200.3|34080.3|34220.3|34100.3|34256.1|34136.1|34155.7|34035.7|336
1647294000000|2022-03-14 21:40:00|34220.4|34100.4|34223|34103|34238.4|34118.4|34171.4|34051.4|218
1647294300000|2022-03-14 21:45:00|34222.3|34102.3|34230.3|34110.3|34242.1|34122.1|34190.4|34070.4|287
1647294600000|2022-03-14 21:50:00|34229.9|34109.9|34230|34110|34246|34126|34215.8|34095.8|247
1647294900000|2022-03-14 21:55:00|34226.4|34106.4|34228.1|34108.1|34237.9|34117.9|34221.7|34101.7|211
1647295200000|2022-03-14 22:00:00|34222.5|34102.5|34188|34138|34235.4|34153|34173|34096.9|410
1647295500000|2022-03-14 22:05:00|34221.2|34104.8|34215.6|34095.6|34222.8|34152.6|34167.3|34091.9|810
1647295800000|2022-03-14 22:10:00|34213.5|34099.2|34216.7|34103|34229.6|34152.9|34163.4|34090|294
1647296100000|2022-03-14 22:15:00|34215.5|34104|34229.2|34110.3|34234.6|34145.3|34182.4|34096.7|259
1647296400000|2022-03-14 22:20:00|34228|34109.1|34223.2|34103.2|34234|34155.2|34175.1|34099.3|231
1647296700000|2022-03-14 22:25:00|34222.9|34102.9|34223.3|34103.3|34232.4|34150.1|34169.9|34097.5|295
1647297000000|2022-03-14 22:30:00|34221.2|34105.7|34216|34096.8|34232.6|34161.5|34166.8|34095.7|379
1647297300000|2022-03-14 22:35:00|34214.4|34100.8|34227.8|34109.8|34241.1|34150.4|34168.1|34094.3|372
1647297600000|2022-03-14 22:40:00|34228.9|34108.9|34242.3|34129.6|34250.1|34169.5|34182.3|34107|538
1647297900000|2022-03-14 22:45:00|34211|34161|34191.8|34171.8|34257.9|34178.3|34188.9|34115.7|519
1647298200000|2022-03-14 22:50:00|34192.4|34172.4|34206.4|34156.4|34255.9|34180.9|34186.6|34115.5|476
1647298500000|2022-03-14 22:55:00|34239.3|34119.3|34254.1|34142.3|34268.1|34195.9|34202|34119.3|519
1647298800000|2022-03-14 23:00:00|34203.9|34183.9|34215.1|34195.1|34258.9|34201.6|34202.7|34134.3|583
1647299100000|2022-03-14 23:05:00|34215.2|34195.2|34217.8|34197.8|34269.9|34206|34211.5|34143.9|521
1647299400000|2022-03-14 23:10:00|34216.7|34196.7|34213.4|34193.4|34270.7|34209|34210.4|34142.9|407
1647299700000|2022-03-14 23:15:00|34217|34197|34235.1|34185.1|34272.3|34206.6|34212.8|34149.3|439
1647300000000|2022-03-14 23:20:00|34235.2|34185.2|34227.7|34207.7|34273.9|34211.1|34217.1|34156|340
1647300300000|2022-03-14 23:25:00|34226.1|34206.1|34219|34199|34268.8|34208.6|34215.4|34145.5|422
1647300600000|2022-03-14 23:30:00|34230.3|34180.3|34202.8|34182.8|34264|34201.4|34198.9|34132.9|541
1647300900000|2022-03-14 23:35:00|34203.7|34183.7|34203.7|34183.7|34261|34192.8|34197.5|34130.5|429
1647301200000|2022-03-14 23:40:00|34200.3|34180.3|34200.6|34180.6|34248.4|34188.3|34194.9|34121.2|465
1647301500000|2022-03-14 23:45:00|34197.9|34177.9|34194.5|34174.5|34250.6|34193.3|34189.4|34127.1|452
1647301800000|2022-03-14 23:50:00|34195.3|34175.3|34190.6|34170.6|34242|34179.1|34182|34115.3|520
1647302100000|2022-03-14 23:55:00|34189.8|34169.8|34181.3|34161.3|34224.2|34172.9|34178|34104.2|484
1647302400000|2022-03-15 00:00:00|34218.7|34107.5|34207.7|34087.7|34225.2|34142.6|34172.1|34085.1|594
1647302700000|2022-03-15 00:05:00|34203.3|34083.3|34156.7|34106.7|34213.4|34120|34154.7|34073.7|463
1647303000000|2022-03-15 00:10:00|34156.6|34106.6|34155|34105|34198.2|34122.3|34132.8|34063.3|424
1647303300000|2022-03-15 00:15:00|34158.5|34108.5|34151.2|34101.2|34184.5|34121.6|34126.3|34057.2|383
1647303600000|2022-03-15 00:20:00|34178.7|34063.5|34174.1|34062.2|34182.8|34115.4|34128.7|34056|410
1647303900000|2022-03-15 00:25:00|34143|34093|34154.3|34104.3|34186.2|34106.4|34143|34062.8|424
1647304200000|2022-03-15 00:30:00|34183.2|34070|34155.4|34105.4|34191.6|34108.2|34144.9|34060.4|502
1647304500000|2022-03-15 00:35:00|34155.1|34105.1|34145.9|34095.9|34192.9|34113.1|34141.9|34061.5|563
1647304800000|2022-03-15 00:40:00|34174.5|34064.2|34157.6|34107.6|34188.7|34108.9|34144.5|34060.8|490
1647305100000|2022-03-15 00:45:00|34157.8|34107.8|34166.3|34116.3|34196.2|34117|34153.1|34068.9|536
1647305400000|2022-03-15 00:50:00|34164.7|34114.7|34162.9|34112.9|34198.5|34133.4|34146|34073.3|524
1647305700000|2022-03-15 00:55:00|34161.8|34111.8|34164.2|34114.2|34201|34118.7|34152.6|34071.5|572
1647306000000|2022-03-15 01:00:00|34163.4|34113.4|34165.3|34115.3|34194.2|34129.9|34137.7|34072.1|676
1647306300000|2022-03-15 01:05:00|34162.7|34112.7|34162.1|34112.1|34201.7|34138.3|34145.5|34079.6|571
1647306600000|2022-03-15 01:10:00|34162|34112|34136.3|34116.3|34194.1|34129.7|34133.1|34067.4|550
1647306900000|2022-03-15 01:15:00|34135.4|34115.4|34172.6|34152.6|34221.1|34156.2|34130.4|34078.6|691
1647307200000|2022-03-15 01:20:00|34173.3|34153.3|34157.5|34137.5|34222.6|34160.6|34155.8|34093.9|628
1647307500000|2022-03-15 01:25:00|34150.3|34130.3|34173.5|34123.5|34209|34142.6|34150.3|34077.8|709
1647307800000|2022-03-15 01:30:00|34174.1|34124.1|34186.5|34136.5|34229|34159.7|34157.6|34085|699
1647308100000|2022-03-15 01:35:00|34186.7|34136.7|34199.2|34149.2|34230.6|34170.9|34172.9|34102.6|714
1647308400000|2022-03-15 01:40:00|34199.4|34149.4|34182.2|34132.2|34226.7|34163.5|34159.6|34096.4|660
1647308700000|2022-03-15 01:45:00|34182.4|34132.4|34167.4|34147.4|34229|34160.6|34164.3|34103.1|633
1647309000000|2022-03-15 01:50:00|34165.7|34145.7|34161.9|34141.9|34206.5|34149.7|34141|34077.4|718
1647309300000|2022-03-15 01:55:00|34161.7|34141.7|34153|34103|34196.5|34154|34134|34064.8|780
1647309600000|2022-03-15 02:00:00|34153.1|34103.1|34100.5|34080.5|34170.4|34121.3|34095.5|34043.3|819
1647309900000|2022-03-15 02:05:00|34101|34081|34108.7|34088.7|34152.8|34093.6|34093.7|34033.2|762
1647310200000|2022-03-15 02:10:00|34108|34088|34113.6|34093.6|34158|34094.7|34099|34031.4|717
1647310500000|2022-03-15 02:15:00|34111.6|34091.6|34118|34098|34119.8|34099.8|34098.9|34078.9|673
1647310800000|2022-03-15 02:20:00|34117.3|34097.3|34123.5|34103.5|34167.2|34110.2|34111.2|34045.5|689
1647311100000|2022-03-15 02:25:00|34125|34105|34095.3|34075.3|34147.5|34107.9|34091.9|34035.8|696
1647311400000|2022-03-15 02:30:00|34094.3|34074.3|34089.8|34069.8|34141.1|34085.1|34086.2|34026.6|684
1647311700000|2022-03-15 02:35:00|34090|34070|34071.6|34051.6|34130.1|34074.1|34065.9|33996.9|751
1647312000000|2022-03-15 02:40:00|34071.8|34051.8|34080.1|34060.1|34129.6|34069|34070.2|34008.8|667
1647312300000|2022-03-15 02:45:00|34080.2|34060.2|34072.6|34052.6|34134|34064.1|34068.2|34021|643
1647312600000|2022-03-15 02:50:00|34072.8|34052.8|34081.2|34061.2|34085.9|34065.9|34064.2|34044.2|595
1647312900000|2022-03-15 02:55:00|34080.9|34060.9|34088.7|34068.7|34102.3|34075.7|34072|34043.7|672
1647313200000|2022-03-15 03:00:00|34084.9|34064.9|34082.9|34062.9|34095.7|34075.7|34080.3|34060.3|643
1647313500000|2022-03-15 03:05:00|34084.8|34064.8|34087|34067|34093.4|34073.4|34075.5|34055.5|595
1647313800000|2022-03-15 03:10:00|34088|34068|34082.6|34062.6|34101.3|34081.3|34077.4|34057.4|511
1647314100000|2022-03-15 03:15:00|34083|34063|34073|34053|34087.8|34067.8|34070.3|34050.3|588
1647314400000|2022-03-15 03:20:00|34072.7|34052.7|34063.2|34043.2|34076.9|34056.9|34055.7|34035.7|529
1647314700000|2022-03-15 03:25:00|34063.7|34043.7|34071.3|34051.3|34080.5|34060.5|34061.6|34041.6|527
1647315000000|2022-03-15 03:30:00|34066.6|34046.6|34076.2|34056.2|34087.3|34067.3|34066.6|34046.6|509
1647315300000|2022-03-15 03:35:00|34076.5|34056.5|34074.6|34054.6|34127|34059.9|34065|34015|590
1647315600000|2022-03-15 03:40:00|34074.7|34054.7|34069.6|34049.6|34080.8|34060.8|34065.3|34045.3|593
1647315900000|2022-03-15 03:45:00|34067|34047|34069.4|34049.4|34079.4|34059.4|34064.1|34044.1|522
1647316200000|2022-03-15 03:50:00|34068.3|34048.3|34067.9|34047.9|34116|34062.6|34063.2|33997.8|473
1647316500000|2022-03-15 03:55:00|34071.1|34051.1|34068.2|34048.2|34104.3|34054.4|34051.3|33993.6|543
1647316800000|2022-03-15 04:00:00|34066.8|34046.8|34070.3|34050.3|34129|34060.4|34065.1|34018|494
1647317100000|2022-03-15 04:05:00|34066.2|34046.2|34061.7|34041.7|34079.7|34059.7|34051|34031|487
1647317400000|2022-03-15 04:10:00|34062.4|34042.4|34066.8|34016.8|34097.3|34049.1|34049.5|33978.5|458
1647317700000|2022-03-15 04:15:00|34067.5|34017.5|34080.1|34030.1|34112|34030.1|34067.4|34001|466
1647318000000|2022-03-15 04:20:00|34106.9|33996.8|34076.8|34026.8|34114|34044.5|34055.5|33988.5|400
1647318300000|2022-03-15 04:25:00|34076.9|34026.9|34077.3|34027.3|34111.9|34032.2|34071.5|33989.8|463
1647318600000|2022-03-15 04:30:00|34075.8|34025.8|34073.2|34023.2|34110.8|34028.3|34065.4|33985.6|403
1647318900000|2022-03-15 04:35:00|34102.1|33986.9|34040.4|34020.4|34104.6|34039.7|34037.4|33977.4|429
1647319200000|2022-03-15 04:40:00|34040.7|34020.7|34042.1|34022.1|34085.4|34025.2|34035.3|33970.7|520
1647319500000|2022-03-15 04:45:00|34042.8|34022.8|34048.6|34028.6|34099.2|34032.7|34034.3|33968.9|396
1647319800000|2022-03-15 04:50:00|34048|34028|34040.2|34020.2|34099|34033.4|34036.3|33979|377
1647320100000|2022-03-15 04:55:00|34041|34021|34043.3|34023.3|34093.3|34032.2|34031.5|33976|487
1647320400000|2022-03-15 05:00:00|34042.9|34022.9|34041.6|34021.6|34095.1|34031.6|34037.7|33970.5|554
1647320700000|2022-03-15 05:05:00|34040.1|34020.1|34047.9|34027.9|34100|34031.3|34032.2|33979.4|448
1647321000000|2022-03-15 05:10:00|34046.7|34026.7|34046.7|34026.7|34054.9|34034.9|34044.7|34024.7|409
1647321300000|2022-03-15 05:15:00|34046|34026|34055.5|34035.5|34095.6|34039.3|34042.1|33984|547
1647321600000|2022-03-15 05:20:00|34054.7|34034.7|34051.5|34031.5|34104.2|34040.7|34046.9|33993|486
1647321900000|2022-03-15 05:25:00|34050.7|34030.7|34058.7|34038.7|34108|34041|34050.7|33997|472
1647322200000|2022-03-15 05:30:00|34059.1|34039.1|34050.4|34030.4|34106|34039.6|34046.6|33991|552
1647322500000|2022-03-15 05:35:00|34050.6|34030.6|34057.9|34037.9|34104.9|34040.7|34046.4|33988.7|457
1647322800000|2022-03-15 05:40:00|34058.8|34038.8|34059.8|34039.8|34111|34044.2|34048.8|34000|490
1647323100000|2022-03-15 05:45:00|34058.7|34038.7|34047.7|34027.7|34109|34042.6|34043|33985.4|596
1647323400000|2022-03-15 05:50:00|34053.6|34033.6|34049.5|34029.5|34103.3|34036.5|34042.1|33983.3|539
1647323700000|2022-03-15 05:55:00|34048.6|34028.6|34045.9|34025.9|34093.9|34035.5|34040.3|33981.7|591
1647324000000|2022-03-15 06:00:00|34045.4|34025.4|34058.6|34038.6|34077.2|34041.8|34042.6|34018.4|571
1647324300000|2022-03-15 06:05:00|34058.8|34038.8|34081.1|34031.1|34114.2|34052.9|34056.1|33992.1|567
1647324600000|2022-03-15 06:10:00|34109|33998.7|34063.7|34013.7|34109|34031.4|34052.1|33982|522
1647324900000|2022-03-15 06:15:00|34062.5|34012.5|34052.7|34032.7|34063.6|34035|34030.5|34003.3|513
1647325200000|2022-03-15 06:20:00|34052|34032|34034|34014|34092.3|34033.2|34026.8|33965.4|580
1647325500000|2022-03-15 06:25:00|34034.9|34014.9|34040.7|34020.7|34056.7|34026.9|34025.5|34002.7|487
1647325800000|2022-03-15 06:30:00|34040.4|34020.4|34047.6|34027.6|34052.8|34032.8|34036.1|34016.1|561
1647326100000|2022-03-15 06:35:00|34046.1|34026.1|34060.9|34010.9|34096.3|34036.8|34035.1|33975.9|659
1647326400000|2022-03-15 06:40:00|34060.1|34010.1|34061.7|34041.7|34111.9|34047.7|34044.3|33988.9|530
1647326700000|2022-03-15 06:45:00|34060.7|34040.7|34072|34052|34080.5|34060.5|34059.6|34039.6|555
1647327000000|2022-03-15 06:50:00|34071.6|34051.6|34074.2|34054.2|34082.2|34062.2|34066.5|34046.5|699
1647327300000|2022-03-15 06:55:00|34074.6|34054.6|34075.2|34055.2|34080.9|34060.9|34066|34046|574
1647327600000|2022-03-15 07:00:00|34072.1|34052.1|34079.5|34059.5|34086.4|34066.4|34066.1|34046.1|620
1647327900000|2022-03-15 07:05:00|34080|34060|34063.8|34043.8|34091.5|34071.5|34056.4|34036.4|792
1647328200000|2022-03-15 07:10:00|34064.4|34044.4|34081|34061|34097.7|34077.7|34053|34033|872
1647328500000|2022-03-15 07:15:00|34078.1|34058.1|34069.9|34049.9|34105.4|34085.4|34065.1|34045.1|843
1647328800000|2022-03-15 07:20:00|34063.7|34043.7|33987.7|33967.7|34073.7|34053.7|33935.8|33915.8|999
1647329100000|2022-03-15 07:25:00|33987.3|33967.3|33997.5|33977.5|34016.9|33996.9|33975.3|33955.3|1033
1647329400000|2022-03-15 07:30:00|33997.2|33977.2|34017.7|33997.7|34024.1|34004.1|33995.1|33975.1|969
1647329700000|2022-03-15 07:35:00|34017.5|33997.5|33987|33967|34026.9|34006.9|33978.1|33958.1|862
1647330000000|2022-03-15 07:40:00|33987.3|33967.3|33948.2|33928.2|33999.6|33979.6|33947.9|33927.9|854
1647330300000|2022-03-15 07:45:00|33948.5|33928.5|33923.1|33903.1|33970.2|33950.2|33909.6|33889.6|897
1647330600000|2022-03-15 07:50:00|33922.8|33902.8|33928.7|33908.7|33929.8|33909.8|33896.2|33876.2|886
1647330900000|2022-03-15 07:55:00|33927.5|33907.5|33944.9|33924.9|33952.2|33932.2|33915.9|33895.9|861
1647331200000|2022-03-15 08:00:00|33945.4|33925.4|33950.7|33930.7|33982.8|33962.8|33945.2|33925.2|963
1647331500000|2022-03-15 08:05:00|33949.3|33929.3|33943.3|33923.3|33960|33940|33930.8|33910.8|899
1647331800000|2022-03-15 08:10:00|33943.4|33923.4|33900.9|33880.9|33946|33926|33894.5|33874.5|980
1647332100000|2022-03-15 08:15:00|33900.1|33880.1|33900.7|33880.7|33920.6|33900.6|33884.7|33864.7|941
1647332400000|2022-03-15 08:20:00|33901.1|33881.1|33865.9|33845.9|33909|33883.6|33851.4|33791.9|959
1647332700000|2022-03-15 08:25:00|33866.6|33846.6|33882.9|33862.9|33888.3|33868.3|33841.3|33821.3|979
1647333000000|2022-03-15 08:30:00|33883.6|33863.6|33877.7|33857.7|33966.3|33897.5|33864|33841|897
1647333300000|2022-03-15 08:35:00|33879|33859|33873.7|33853.7|33885.9|33865.9|33852.4|33832.4|908
1647333600000|2022-03-15 08:40:00|33874.7|33854.7|33853.7|33833.7|33880.7|33860.7|33845.1|33825.1|867
1647333900000|2022-03-15 08:45:00|33853.4|33833.4|33861.1|33841.1|33870.3|33850.3|33848.3|33828.3|806
1647334200000|2022-03-15 08:50:00|33861.2|33841.2|33845|33825|33878.4|33858.4|33838.6|33818.6|840
1647334500000|2022-03-15 08:55:00|33840.1|33820.1|33836.9|33816.9|33853|33833|33833|33813|864
1647334800000|2022-03-15 09:00:00|33838.3|33818.3|33851.4|33831.4|33863.3|33843.3|33837.5|33817.5|773
1647335100000|2022-03-15 09:05:00|33851.7|33831.7|33856.7|33836.7|33861.9|33841.9|33833|33813|828
1647335400000|2022-03-15 09:10:00|33855.1|33835.1|33843.3|33823.3|33866.7|33846.7|33838.1|33818.1|740
1647335700000|2022-03-15 09:15:00|33843.4|33823.4|33820|33800|33855.4|33835.4|33820|33800|775
1647336000000|2022-03-15 09:20:00|33823.9|33803.9|33807.9|33787.9|33874.2|33808.9|33774.4|33720.1|889
1647336300000|2022-03-15 09:25:00|33806.4|33786.4|33786.6|33766.6|33851.4|33802.5|33782.6|33738.1|862
1647336600000|2022-03-15 09:30:00|33786.5|33766.5|33833.1|33813.1|33845.8|33825.8|33775.6|33755.6|866
1647336900000|2022-03-15 09:35:00|33833.3|33813.3|33789.1|33769.1|33836|33816|33781.3|33719.3|827
1647337200000|2022-03-15 09:40:00|33789.4|33769.4|33797.2|33777.2|33799.8|33779.8|33777.2|33757.2|787
1647337500000|2022-03-15 09:45:00|33797.3|33777.3|33825.8|33805.8|33831.5|33811.5|33768.9|33748.9|883
1647337800000|2022-03-15 09:50:00|33826.5|33806.5|33824.4|33804.4|33839.7|33819.7|33818.1|33798.1|851
1647338100000|2022-03-15 09:55:00|33824.3|33804.3|33943.3|33825|33947.8|33881|33819.1|33798.2|863
1647338400000|2022-03-15 10:00:00|33944.4|33824.8|33955.8|33835.8|33963.8|33900.6|33895.4|33818.5|846
1647338700000|2022-03-15 10:05:00|33957.5|33844.4|33876.3|33856.3|33966.6|33900.5|33867.3|33817.3|829
1647339000000|2022-03-15 10:10:00|33875.6|33855.6|33900.5|33850.5|33940.3|33868|33853.2|33784.6|789
1647339300000|2022-03-15 10:15:00|33898.6|33848.6|33897.5|33877.5|33939.2|33883.3|33879.7|33818.9|670
1647339600000|2022-03-15 10:20:00|33898.8|33878.8|33885.8|33865.8|33905.8|33885.8|33881.4|33861.4|726
1647339900000|2022-03-15 10:25:00|33886.3|33866.3|34000|33882.6|34008.7|33963.7|33871.3|33848.8|788
1647340200000|2022-03-15 10:30:00|34001.2|33884.5|33935.7|33915.7|34019.7|33963.9|33932.4|33878.6|799
1647340500000|2022-03-15 10:35:00|33934.7|33914.7|33919.5|33899.5|33985.1|33920.9|33902.7|33873.5|738
1647340800000|2022-03-15 10:40:00|33919.4|33899.4|33917|33897|33923.5|33903.5|33907.1|33887.1|591
1647341100000|2022-03-15 10:45:00|33916.6|33896.6|33908.5|33888.5|33929.9|33909.9|33905.9|33885.9|680
1647341400000|2022-03-15 10:50:00|33908.8|33888.8|33907.7|33887.7|33927|33907|33896|33876|685
1647341700000|2022-03-15 10:55:00|33907.1|33887.1|33921.2|33901.2|33922.7|33902.7|33894.1|33874.1|760
1647342000000|2022-03-15 11:00:00|33924.1|33904.1|33912.6|33892.6|33955.8|33905.4|33876.5|33837.1|744
1647342300000|2022-03-15 11:05:00|33910.3|33890.3|33885.8|33865.8|33952.7|33895.4|33873.5|33835.2|772
1647342600000|2022-03-15 11:10:00|33885.2|33865.2|33879.2|33859.2|33894.2|33874.2|33871.5|33851.5|704
1647342900000|2022-03-15 11:15:00|33878.9|33858.9|33881.3|33861.3|33893.3|33873.3|33870.1|33850.1|733
1647343200000|2022-03-15 11:20:00|33881|33861|33888.1|33868.1|33898|33878|33868.9|33848.9|712
1647343500000|2022-03-15 11:25:00|33885.8|33865.8|33906.7|33886.7|33919.6|33899.6|33881.5|33861.5|769
1647343800000|2022-03-15 11:30:00|33909.4|33889.4|33936.5|33916.5|33974.9|33926.6|33895.1|33859.3|721
1647344100000|2022-03-15 11:35:00|33937.1|33917.1|33902.3|33882.3|33944|33924|33896.3|33876.3|747
1647344400000|2022-03-15 11:40:00|33902.5|33882.5|33946.4|33926.4|33982.5|33933.4|33901.2|33869.3|674
1647344700000|2022-03-15 11:45:00|33947.4|33927.4|33952.9|33932.9|33969.3|33949.3|33946.4|33926.4|717
1647345000000|2022-03-15 11:50:00|33953.3|33933.3|33929.5|33909.5|33964|33944|33929.1|33909.1|724
1647345300000|2022-03-15 11:55:00|33929.6|33909.6|33919.4|33899.4|33967.7|33913.5|33897.2|33853.1|725
1647345600000|2022-03-15 12:00:00|33919.6|33899.6|33885.5|33865.5|33919.6|33899.6|33880.6|33860.6|725
1647345900000|2022-03-15 12:05:00|33886|33866|33886.9|33773.2|33899.4|33872.4|33824.9|33750.4|831
1647346200000|2022-03-15 12:10:00|33888.4|33771.9|33815.8|33765.8|33888.9|33821.2|33809.5|33729.8|789
1647346500000|2022-03-15 12:15:00|33816.6|33766.6|33791.8|33771.8|33865.6|33796|33785.3|33738.2|826
1647346800000|2022-03-15 12:20:00|33791.6|33771.6|33780.5|33760.5|33796.9|33776.9|33770.5|33750.5|787
1647347100000|2022-03-15 12:25:00|33778.3|33758.3|33892.4|33772.4|33892.4|33780.6|33770.6|33724.6|740
1647347400000|2022-03-15 12:30:00|33895|33775|33878.4|33758.4|33898.3|33778.3|33857.1|33737.1|877
1647347700000|2022-03-15 12:35:00|33880|33760|33862.6|33842.6|33931.3|33851.6|33848.5|33757.5|879
1647348000000|2022-03-15 12:40:00|33862.3|33842.3|33866.9|33846.9|33878.5|33858.5|33850.2|33830.2|771
1647348300000|2022-03-15 12:45:00|33867.1|33847.1|33838.5|33818.5|33868.8|33848.8|33828.6|33808.6|823
1647348600000|2022-03-15 12:50:00|33838.4|33818.4|33837.4|33817.4|33842.8|33822.8|33816.7|33796.7|883
1647348900000|2022-03-15 12:55:00|33836.8|33816.8|33861.8|33841.8|33865.4|33845.4|33821|33801|919
1647349200000|2022-03-15 13:00:00|33862|33842|33867.1|33847.1|33879.2|33859.2|33844|33824|875
1647349500000|2022-03-15 13:05:00|33865.3|33845.3|33841.4|33821.4|33868.5|33848.5|33815.3|33795.3|860
1647349800000|2022-03-15 13:10:00|33841.8|33821.8|33821.9|33771.9|33862.1|33833.5|33788.7|33731|845
1647350100000|2022-03-15 13:15:00|33858.3|33742.9|33837.1|33817.1|33862.8|33823.6|33798.1|33739.5|890
1647350400000|2022-03-15 13:20:00|33834.2|33814.2|33809.5|33789.5|33840.9|33820.9|33803.8|33783.8|823
1647350700000|2022-03-15 13:25:00|33809.9|33789.9|33786.6|33766.6|33813.8|33793.8|33779|33759|877
1647351000000|2022-03-15 13:30:00|33787.3|33767.3|33813.7|33793.7|33819.5|33799.5|33785.4|33765.4|943
1647351300000|2022-03-15 13:35:00|33813.8|33793.8|33792.3|33772.3|33821.2|33801.2|33781|33761|878
1647351600000|2022-03-15 13:40:00|33793|33773|33755.2|33735.2|33803|33783|33728.2|33665.5|1027
1647351900000|2022-03-15 13:45:00|33755.7|33735.7|33728.2|33708.2|33757.2|33737.2|33720.3|33700.3|898
1647352200000|2022-03-15 13:50:00|33728.3|33708.3|33780.8|33760.8|33854.4|33782.6|33716.5|33686.2|927
1647352500000|2022-03-15 13:55:00|33781|33761|33761.7|33741.7|33816.1|33765.4|33748.5|33700.5|908
1647352800000|2022-03-15 14:00:00|33763.6|33743.6|33766.8|33746.8|33767.6|33747.6|33754.4|33734.4|864
1647353100000|2022-03-15 14:05:00|33765.5|33745.5|33755.5|33735.5|33771.5|33751.5|33751.9|33731.9|901
1647353400000|2022-03-15 14:10:00|33755.7|33735.7|33769.1|33749.1|33770.3|33750.3|33745.3|33725.3|826
1647353700000|2022-03-15 14:15:00|33768.7|33748.7|33761.3|33741.3|33782.1|33762.1|33755|33735|930
1647354000000|2022-03-15 14:20:00|33761.4|33741.4|33779.3|33759.3|33784|33764|33760|33740|761
1647354300000|2022-03-15 14:25:00|33779.8|33759.8|33800.3|33780.3|33806.5|33786.5|33776.4|33756.4|813
1647354600000|2022-03-15 14:30:00|33798.2|33778.2|33820.5|33800.5|33827.2|33807.2|33796.8|33776.8|849
1647354900000|2022-03-15 14:35:00|33820.3|33800.3|33813.6|33793.6|33821.7|33801.7|33800.3|33780.3|797
1647355200000|2022-03-15 14:40:00|33813.2|33793.2|33799.3|33779.3|33818.9|33798.9|33794.4|33774.4|676
1647355500000|2022-03-15 14:45:00|33799.4|33779.4|33797.7|33777.7|33805.7|33785.7|33794.7|33774.7|742
1647355800000|2022-03-15 14:50:00|33798|33778|33785.3|33765.3|33798|33778|33757.4|33737.4|731
1647356100000|2022-03-15 14:55:00|33785|33765|33789.7|33769.7|33797|33777|33779.6|33759.6|759
1647356400000|2022-03-15 15:00:00|33790.1|33770.1|33768|33748|33792.1|33772.1|33753.7|33733.7|756
1647356700000|2022-03-15 15:05:00|33764|33744|33776.8|33756.8|33785.7|33765.7|33755.4|33735.4|772
1647357000000|2022-03-15 15:10:00|33777.1|33757.1|33813.9|33763.9|33863.4|33775.1|33770.2|33708.5|864
1647357300000|2022-03-15 15:15:00|33847.2|33735.2|33819.2|33799.2|33878.5|33805.3|33806.7|33733.6|910
1647357600000|2022-03-15 15:20:00|33819.3|33799.3|33821.8|33801.8|33830.4|33810.4|33806.5|33786.5|806
1647357900000|2022-03-15 15:25:00|33823.8|33803.8|33826|33806|33835.6|33815.6|33817.2|33797.2|732
1647358200000|2022-03-15 15:30:00|33824|33804|33837.1|33817.1|33855.8|33835.8|33824|33804|785
1647358500000|2022-03-15 15:35:00|33834.4|33814.4|33847.3|33827.3|33863.4|33843.4|33831.8|33811.8|766
1647358800000|2022-03-15 15:40:00|33844.1|33824.1|33830.5|33810.5|33858.8|33838.8|33820.9|33800.9|708
1647359100000|2022-03-15 15:45:00|33829.5|33809.5|33817.7|33797.7|33840|33820|33805.3|33785.3|786
1647359400000|2022-03-15 15:50:00|33818.1|33798.1|33770.3|33750.3|33843.5|33798.1|33735.6|33675.7|943
1647359700000|2022-03-15 15:55:00|33771.8|33751.8|33866.7|33846.7|33971.7|33866.3|33771.2|33728.2|1125
1647360000000|2022-03-15 16:00:00|33867.2|33847.2|33939.1|33889.1|33999.8|33913.4|33862|33813|966
1647360300000|2022-03-15 16:05:00|33965.7|33851.5|33995.1|33875.1|34027.7|33945.2|33908.2|33832.4|901
1647360600000|2022-03-15 16:10:00|33995|33875|33986.3|33966.3|34051|33969.7|33906|33854.1|1000
1647360900000|2022-03-15 16:15:00|33987.1|33967.1|33976.5|33956.5|34065.6|34011.5|33976.5|33911|966
1647361200000|2022-03-15 16:20:00|33976.4|33956.4|33955.1|33935.1|33985.2|33960.3|33931.4|33865.2|832
1647361500000|2022-03-15 16:25:00|33958.2|33938.2|33938.3|33918.3|33968.8|33941.7|33929.5|33909.5|871
1647361800000|2022-03-15 16:30:00|33936|33916|33889.3|33869.3|33957.8|33919.6|33868|33819.8|884
1647362100000|2022-03-15 16:35:00|33892|33872|33894.8|33874.8|33916.6|33896.6|33879.7|33859.7|810
1647362400000|2022-03-15 16:40:00|33894.9|33874.9|33926|33876|33956.3|33900.6|33894.3|33845|749
1647362700000|2022-03-15 16:45:00|33926.1|33876.1|33919.7|33899.7|33961.6|33912.3|33902.4|33835.5|839
1647363000000|2022-03-15 16:50:00|33919.4|33899.4|33940.6|33920.6|33958.4|33938.4|33917.4|33897.4|819
1647363300000|2022-03-15 16:55:00|33940.7|33920.7|33913.9|33893.9|33949.1|33929.1|33909.4|33889.4|867
1647363600000|2022-03-15 17:00:00|33911.2|33891.2|33988.4|33875.7|33994.1|33896.7|33904.1|33846.5|753
1647363900000|2022-03-15 17:05:00|33985.9|33865.9|33985.1|33865.1|34009.1|33904.2|33946.9|33860.4|636
1647364200000|2022-03-15 17:10:00|33984.2|33864.2|33990.9|33870.9|33994.8|33904.2|33934.4|33853.1|655
1647364500000|2022-03-15 17:15:00|33988.1|33868.1|33903.9|33883.9|33992.8|33909.6|33903.9|33854|694
1647364800000|2022-03-15 17:20:00|33906.7|33886.7|33985.7|33865.7|33993.5|33928.9|33896.5|33854.5|602
1647365100000|2022-03-15 17:25:00|33989.2|33869.2|33978|33858|33997.8|33918.7|33910.3|33846.8|682
1647365400000|2022-03-15 17:30:00|33980.2|33860.2|34015.3|33895.3|34018.6|33898.6|33974.3|33854.3|706
1647365700000|2022-03-15 17:35:00|34015.4|33895.4|34020.4|33900.4|34028.8|33908.8|34003.7|33885|672
1647366000000|2022-03-15 17:40:00|34021.4|33901.4|34022.8|33902.8|34027.7|33931.8|33942.2|33866.1|713
1647366300000|2022-03-15 17:45:00|34024.4|33904.4|33948.9|33928.9|34031.7|33939.8|33940|33861.3|640
1647366600000|2022-03-15 17:50:00|33949.5|33929.5|33945.4|33925.4|33996.6|33935.7|33936.7|33864.4|571
1647366900000|2022-03-15 17:55:00|33945.5|33925.5|33939.1|33919.1|34026.3|33958.7|33932.3|33872.4|558
1647367200000|2022-03-15 18:00:00|33942.7|33922.7|33935.5|33915.5|33987|33928.2|33928|33872|649
1647367500000|2022-03-15 18:05:00|33935.9|33915.9|33934.5|33914.5|33944.6|33924.6|33923.2|33903.2|577
1647367800000|2022-03-15 18:10:00|33969.4|33850.3|33942|33922|33977.5|33925|33927.9|33850.3|589
1647368100000|2022-03-15 18:15:00|33945.9|33925.9|33952.1|33932.1|33999|33934.5|33930.6|33872.4|615
1647368400000|2022-03-15 18:20:00|33954.4|33934.4|33962.7|33942.7|33981.4|33961.4|33946.1|33926.1|768
1647368700000|2022-03-15 18:25:00|33961.8|33941.8|33967.5|33947.5|34012|33959|33952.9|33892.1|712
1647369000000|2022-03-15 18:30:00|33967.2|33947.2|33969|33949|34024|33967.6|33964.5|33905|690
1647369300000|2022-03-15 18:35:00|33966.8|33946.8|33964.8|33944.8|33977|33957|33955.3|33935.3|623
1647369600000|2022-03-15 18:40:00|33963.1|33943.1|33955.2|33935.2|33971.9|33951.9|33951.2|33931.2|625
1647369900000|2022-03-15 18:45:00|33956.6|33936.6|33949.8|33929.8|33994.4|33941.7|33940.5|33871.9|586
1647370200000|2022-03-15 18:50:00|33948.3|33928.3|33940.4|33920.4|33994.4|33933.1|33928.8|33862.3|601
1647370500000|2022-03-15 18:55:00|33941.9|33921.9|33941.4|33921.4|34001|33940.5|33936.6|33873|613
1647370800000|2022-03-15 19:00:00|33941.5|33921.5|33944.7|33924.7|33988.6|33927.9|33932.7|33875.7|542
1647371100000|2022-03-15 19:05:00|33943|33923|33939.9|33919.9|33947.8|33927.8|33926.5|33906.5|488
1647371400000|2022-03-15 19:10:00|33931.8|33911.8|33940.4|33920.4|33944.6|33924.6|33928|33908|531
1647371700000|2022-03-15 19:15:00|33939.1|33919.1|33922.2|33902.2|33940.9|33920.9|33914.7|33894.7|580
1647372000000|2022-03-15 19:20:00|33922.3|33902.3|33918.3|33898.3|33932.4|33912.4|33912.5|33892.5|466
1647372300000|2022-03-15 19:25:00|33919.2|33899.2|33916.4|33896.4|33928.4|33908.4|33910.5|33890.5|500
1647372600000|2022-03-15 19:30:00|33916.9|33896.9|33910.5|33890.5|33918.5|33898.5|33899.4|33879.4|556
1647372900000|2022-03-15 19:35:00|33911.4|33891.4|33908.6|33888.6|33916.8|33896.8|33900.9|33880.9|544
1647373200000|2022-03-15 19:40:00|33908.8|33888.8|33918.4|33898.4|33934.9|33914.9|33904.3|33884.3|602
1647373500000|2022-03-15 19:45:00|33916.8|33896.8|33913.4|33893.4|33929.9|33909.9|33900.8|33880.8|615
1647373800000|2022-03-15 19:50:00|33911.6|33891.6|33911.3|33891.3|33927.7|33907.7|33896.4|33876.4|552
1647374100000|2022-03-15 19:55:00|33906.2|33886.2|33899.7|33879.7|33919.1|33899.1|33892.8|33872.8|676
1647374400000|2022-03-15 20:00:00|33898.6|33878.6|33896.1|33776.1|33916.4|33896.4|33862.7|33748.2|643
1647374700000|2022-03-15 20:05:00|33895.1|33775.1|33895.5|33775.5|33916.2|33823.3|33870.2|33761.3|341
1647375000000|2022-03-15 20:10:00|33896.7|33776.7|33941.8|33821.8|33948.8|33828.8|33887.7|33767.7|486
1647375300000|2022-03-15 20:15:00|33943|33823|33929.3|33809.3|33944.4|33824.4|33902.4|33782.4|391
1647375600000|2022-03-15 20:20:00|33930.2|33810.2|33928.9|33808.9|33937.1|33817.1|33903.5|33783.5|258
1647375900000|2022-03-15 20:25:00|33929.4|33809.4|33928.1|33808.1|33938.7|33818.7|33913.1|33793.1|355
1647376200000|2022-03-15 20:30:00|33927.8|33807.8|33954.7|33834.7|33971.2|33851.2|33918.6|33798.6|467
1647376500000|2022-03-15 20:35:00|33947.8|33827.8|33955.6|33835.6|33962.2|33842.2|33935.7|33815.7|347
1647376800000|2022-03-15 20:40:00|33953.5|33833.5|33933.2|33813.2|33960.5|33870.1|33919.8|33804.7|326
1647377100000|2022-03-15 20:45:00|33937.7|33817.7|33953.5|33833.5|33994.1|33874.1|33937.7|33817.7|260
1647377400000|2022-03-15 20:50:00|33957|33837|33926.7|33806.7|33991|33871|33909.6|33789.6|318
1647377700000|2022-03-15 20:55:00|33929.9|33809.9|33929.4|33809.4|33937.4|33817.4|33892.4|33772.4|510
1647378000000|2022-03-15 21:00:00|33927.1|33807.1|33941.4|33821.4|33941.6|33821.6|33927.1|33807.1|41
1647378900000|2022-03-15 21:15:00|33954|33834|33954|33834|33954|33834|33954|33834|1
1647380700000|2022-03-15 21:45:00|33936.4|33816.4|33964.2|33844.2|33983|33863|33936.4|33816.4|104
1647381000000|2022-03-15 21:50:00|33959.8|33839.8|33969.6|33849.6|33979.9|33859.9|33947.3|33827.3|162
1647381300000|2022-03-15 21:55:00|33970.1|33850.1|33966.2|33846.2|33987.4|33867.4|33953.8|33833.8|122
1647381600000|2022-03-15 22:00:00|33972.5|33852.5|33975.1|33855.1|33976.7|33856.7|33972.5|33852.5|4
1647381900000|2022-03-15 22:05:00|33970.4|33850.4|33954.9|33834.9|33977.8|33857.8|33954.9|33834.9|15
1647382200000|2022-03-15 22:10:00|33963.9|33843.9|33962.5|33842.5|33976.7|33856.7|33953.2|33833.2|46
1647382500000|2022-03-15 22:15:00|33951.5|33831.5|33959.4|33839.4|33972.9|33852.9|33946.5|33826.5|44
1647382800000|2022-03-15 22:20:00|33946.3|33826.3|33947.9|33827.9|33966.3|33846.3|33936.8|33816.8|164
1647383100000|2022-03-15 22:25:00|33945.7|33825.7|33954.7|33834.7|33965.2|33845.2|33925.1|33805.1|325
1647383400000|2022-03-15 22:30:00|33955.1|33835.1|33957.8|33837.8|33965.2|33845.2|33926.1|33806.1|165
1647383700000|2022-03-15 22:35:00|33959.7|33839.7|33958.5|33838.5|33979.4|33859.4|33922|33802|194
1647384000000|2022-03-15 22:40:00|33957.1|33837.1|33955.7|33835.7|33972.1|33852.1|33923.9|33803.9|187
1647384300000|2022-03-15 22:45:00|33956.2|33836.2|33956.2|33836.2|33958.8|33838.8|33921|33801|213
1647384600000|2022-03-15 22:50:00|33938.6|33818.6|33950.9|33830.9|33959.3|33839.3|33928.8|33808.8|253
1647384900000|2022-03-15 22:55:00|33951.9|33831.9|33936.5|33816.5|33952.4|33832.4|33931.1|33811.1|191
1647385200000|2022-03-15 23:00:00|33937.5|33817.5|33947.9|33827.9|33955.2|33835.2|33921.9|33801.9|318
1647385500000|2022-03-15 23:05:00|33947.1|33827.1|33949.6|33829.6|33955.8|33835.8|33916.9|33796.9|323
1647385800000|2022-03-15 23:10:00|33950.3|33830.3|33959.1|33839.1|33960.4|33840.4|33926.6|33806.6|199
1647386100000|2022-03-15 23:15:00|33959.6|33839.6|33950.3|33830.3|33961.1|33841.1|33930|33810|282
1647386400000|2022-03-15 23:20:00|33947.4|33827.4|33959.7|33839.7|33961.8|33841.8|33917|33797|317
1647386700000|2022-03-15 23:25:00|33959.4|33839.4|33943|33823|33965.8|33845.8|33916.6|33796.6|327
1647387000000|2022-03-15 23:30:00|33945.9|33825.9|33951.9|33831.9|33972.4|33852.4|33931|33811|337
1647387300000|2022-03-15 23:35:00|33954.7|33834.7|33926.9|33806.9|33964.1|33844.1|33914.1|33794.1|408
1647387600000|2022-03-15 23:40:00|33929.1|33809.1|33913.2|33793.2|33939.1|33819.1|33900.9|33780.9|425
1647387900000|2022-03-15 23:45:00|33912.4|33792.4|33932.1|33812.1|33934.2|33814.2|33890.5|33770.5|492
1647388200000|2022-03-15 23:50:00|33932.3|33812.3|33935.7|33815.7|33944.5|33824.5|33900.5|33780.5|420
1647388500000|2022-03-15 23:55:00|33936|33816|33938.1|33818.1|33939.9|33819.9|33901.6|33781.6|427
1647388800000|2022-03-16 00:00:00|33936.8|33816.8|33894.1|33774.1|33946.3|33826.3|33888.8|33768.8|574
1647389100000|2022-03-16 00:05:00|33894.8|33774.8|33868.7|33748.7|33896|33776|33858.2|33738.2|509
1647389400000|2022-03-16 00:10:00|33868.6|33748.6|33862.2|33742.2|33870|33750|33841.6|33721.6|528
1647389700000|2022-03-16 00:15:00|33862.4|33742.4|33864.7|33744.7|33878.1|33758.1|33849.7|33729.7|597
1647390000000|2022-03-16 00:20:00|33864.4|33744.4|33868.5|33748.5|33875.9|33755.9|33854.6|33734.6|479
1647390300000|2022-03-16 00:25:00|33867.6|33747.6|33869.4|33749.4|33873.1|33753.1|33847.8|33727.8|458
1647390600000|2022-03-16 00:30:00|33869.1|33749.1|33858.7|33738.7|33874.8|33754.8|33847.8|33727.8|463
1647390900000|2022-03-16 00:35:00|33860.4|33740.4|33859|33739|33870|33750|33845.1|33725.1|530
1647391200000|2022-03-16 00:40:00|33859.2|33739.2|33869.4|33749.4|33878.6|33758.6|33850.3|33730.3|432
1647391500000|2022-03-16 00:45:00|33870.2|33750.2|33888.4|33768.4|33893.2|33773.2|33852.9|33732.9|416
1647391800000|2022-03-16 00:50:00|33889.2|33769.2|33902.4|33782.4|33905.7|33785.7|33873.6|33753.6|540
1647392100000|2022-03-16 00:55:00|33902.2|33782.2|33904.8|33784.8|33910.8|33790.8|33884.4|33764.4|549
1647392400000|2022-03-16 01:00:00|33904.3|33784.3|33896|33776|33907.4|33787.4|33887.6|33767.6|565
1647392700000|2022-03-16 01:05:00|33895.9|33775.9|33893.4|33773.4|33898.4|33778.4|33872.4|33752.4|602
1647393000000|2022-03-16 01:10:00|33881.3|33761.3|33887.9|33767.9|33899.4|33779.4|33881.3|33761.3|505
1647393300000|2022-03-16 01:15:00|33887|33767|33883.8|33763.8|33896|33776|33873.5|33753.5|704
1647393600000|2022-03-16 01:20:00|33883.5|33763.5|33887|33767|33895.1|33775.1|33872.5|33752.5|641
1647393900000|2022-03-16 01:25:00|33886.4|33766.4|33897.2|33777.2|33898|33778|33880.2|33760.2|577
1647394200000|2022-03-16 01:30:00|33897|33777|33894.9|33774.9|33897.6|33777.6|33878.4|33758.4|635
1647394500000|2022-03-16 01:35:00|33885.5|33765.5|33896.8|33776.8|33897.6|33777.6|33879.7|33759.7|617
1647394800000|2022-03-16 01:40:00|33896.2|33776.2|33886.2|33766.2|33896.8|33776.8|33877.4|33757.6|571
1647395100000|2022-03-16 01:45:00|33885.5|33765.5|33878.6|33758.6|33892.4|33772.4|33862.2|33742.2|573
1647395400000|2022-03-16 01:50:00|33878.4|33758.4|33870.2|33750.2|33881.2|33761.2|33848.8|33728.8|653
1647395700000|2022-03-16 01:55:00|33870.1|33750.1|33867.8|33747.8|33873.8|33753.8|33857.4|33737.4|555
1647396000000|2022-03-16 02:00:00|33869.3|33749.3|33868.1|33748.1|33877.4|33757.4|33860.7|33740.7|528
1647396300000|2022-03-16 02:05:00|33869|33749|33858.5|33738.5|33869.2|33749.2|33847|33727|519
1647396600000|2022-03-16 02:10:00|33860.4|33740.4|33857.1|33737.1|33868.2|33748.2|33850.7|33730.7|524
1647396900000|2022-03-16 02:15:00|33859|33739|33855.8|33735.8|33865.3|33745.3|33844|33724|426
1647397200000|2022-03-16 02:20:00|33856.3|33736.3|33855|33735|33860.9|33740.9|33835.2|33715.2|434
1647397500000|2022-03-16 02:25:00|33838.8|33718.8|33849|33729|33857.2|33737.2|33835.3|33715.3|408
1647397800000|2022-03-16 02:30:00|33849.8|33729.8|33845.2|33725.2|33853.7|33733.7|33833.7|33713.7|435
1647398100000|2022-03-16 02:35:00|33844.6|33724.6|33848.3|33728.3|33854|33734|33834.2|33714.2|451
1647398400000|2022-03-16 02:40:00|33840.3|33720.3|33835.7|33715.7|33854.6|33734.6|33830.2|33710.2|451
1647398700000|2022-03-16 02:45:00|33835.4|33715.4|33847.6|33727.6|33851.7|33731.7|33825.8|33705.8|435
1647399000000|2022-03-16 02:50:00|33847.7|33727.7|33853.6|33733.6|33859.3|33739.3|33834.1|33714.1|420
1647399300000|2022-03-16 02:55:00|33853.5|33733.5|33859.5|33739.5|33864.7|33744.7|33844.8|33728.2|430
1647399600000|2022-03-16 03:00:00|33860|33740|33857.7|33737.7|33863.7|33743.7|33847.4|33727.4|443
1647399900000|2022-03-16 03:05:00|33858|33738|33860.8|33740.8|33864.3|33744.3|33843.1|33725.4|425
1647400200000|2022-03-16 03:10:00|33860.1|33740.1|33854|33734|33861.1|33741.1|33841.8|33721.8|373
1647400500000|2022-03-16 03:15:00|33861.2|33741.2|33863.7|33743.7|33866.9|33746.9|33842.8|33722.9|444
1647400800000|2022-03-16 03:20:00|33864|33744|33865.9|33745.9|33868.7|33749.4|33843.7|33723.7|392
1647401100000|2022-03-16 03:25:00|33866|33746|33866|33746|33873.4|33753.4|33851.4|33731.4|430
1647401400000|2022-03-16 03:30:00|33865.1|33745.1|33864.6|33744.6|33871.2|33751.2|33854.6|33734.6|402
1647401700000|2022-03-16 03:35:00|33863.5|33743.5|33862.6|33742.6|33872.6|33752.6|33852.2|33732.2|416
1647402000000|2022-03-16 03:40:00|33862.4|33742.4|33866.8|33746.8|33867.9|33776.6|33826.6|33734.6|463
1647402300000|2022-03-16 03:45:00|33867.1|33747.1|33858.9|33738.9|33870.3|33750.3|33851.4|33731.4|447
1647402600000|2022-03-16 03:50:00|33859.2|33739.2|33862.6|33742.6|33869.3|33749.3|33849.8|33729.8|479
1647402900000|2022-03-16 03:55:00|33863|33743|33868.7|33748.7|33872.5|33752.5|33845.9|33725.9|449
1647403200000|2022-03-16 04:00:00|33868.1|33748.1|33862|33742|33875.8|33755.8|33856.1|33736.1|405
1647403500000|2022-03-16 04:05:00|33863.7|33743.7|33868.1|33748.1|33873.2|33753.2|33847.9|33728.8|347
1647403800000|2022-03-16 04:10:00|33868.7|33748.7|33863.5|33743.5|33876.2|33756.2|33855.1|33735.1|334
1647404100000|2022-03-16 04:15:00|33864.4|33744.4|33867.2|33747.2|33869.3|33749.3|33854|33738|326
1647404400000|2022-03-16 04:20:00|33867|33747|33863.3|33744.8|33875.4|33770.1|33820.1|33739.7|354
1647404700000|2022-03-16 04:25:00|33863|33743|33860.1|33740.1|33876.1|33756.1|33850.8|33735|364
1647405000000|2022-03-16 04:30:00|33861.8|33741.8|33859.5|33748.9|33869.9|33784|33809|33734.6|468
1647405300000|2022-03-16 04:35:00|33859.7|33748.3|33864.9|33747.8|33869.9|33783.9|33814.5|33739.1|368
1647405600000|2022-03-16 04:40:00|33865|33748.2|33861.4|33750.8|33871.1|33785|33812.3|33738.8|354
1647405900000|2022-03-16 04:45:00|33816.6|33766.6|33828.9|33778.9|33869.1|33782.2|33816.6|33740.3|339
1647406200000|2022-03-16 04:50:00|33825.3|33775.3|33857.1|33746.7|33868|33780|33819.1|33741.7|344
1647406500000|2022-03-16 04:55:00|33856.6|33746.1|33860.9|33749.4|33868|33783.8|33822.6|33741.5|464
1647406800000|2022-03-16 05:00:00|33861.6|33748.5|33829|33779|33866.4|33780.5|33818|33742.5|505
1647407100000|2022-03-16 05:05:00|33860|33748.6|33867.6|33756.4|33872.9|33790.2|33820.8|33745.5|500
1647407400000|2022-03-16 05:10:00|33836.8|33786.8|33836.7|33786.7|33872.6|33788.4|33826.7|33748.1|516
1647407700000|2022-03-16 05:15:00|33830.5|33780.5|33865.4|33754.4|33871.1|33806|33819.7|33747.6|388
1647408000000|2022-03-16 05:20:00|33828.3|33778.3|33856.2|33744.8|33864.2|33790|33805.5|33739.3|346
1647408300000|2022-03-16 05:25:00|33857.3|33743.1|33814.8|33764.8|33859.2|33776.6|33801.3|33721.1|449
1647408600000|2022-03-16 05:30:00|33814.9|33764.9|33840.4|33727.8|33849.6|33768.4|33801.5|33723.3|501
1647408900000|2022-03-16 05:35:00|33840.5|33727.9|33815.6|33765.6|33851.5|33766.4|33804.8|33726.2|444
1647409200000|2022-03-16 05:40:00|33850.3|33730.3|33839.5|33729.4|33850.3|33766.9|33800.9|33724.7|477
1647409500000|2022-03-16 05:45:00|33840.4|33728.8|33798.9|33748.9|33847.5|33765|33791|33714.1|534
1647409800000|2022-03-16 05:50:00|33798.3|33748.3|33782.8|33762.8|33832.5|33769.5|33780.2|33720|418
1647410100000|2022-03-16 05:55:00|33783.1|33763.1|33780.2|33760.2|33784|33764|33767.9|33747.9|521
1647410400000|2022-03-16 06:00:00|33782|33762|33802.9|33752.9|33832.3|33769.5|33767.4|33721.7|538
1647410700000|2022-03-16 06:05:00|33802.8|33752.8|33811.4|33761.4|33842.8|33778.8|33780.3|33731.4|594
1647411000000|2022-03-16 06:10:00|33811.7|33761.7|33778.8|33758.8|33833.6|33775.9|33772.8|33705.8|542
1647411300000|2022-03-16 06:15:00|33779.2|33759.2|33773|33753|33784.1|33764.1|33770.9|33750.9|594
1647411600000|2022-03-16 06:20:00|33771|33751|33865.9|33748.9|33891.2|33800.5|33770.4|33735.3|627
1647411900000|2022-03-16 06:25:00|33839.8|33789.8|33856.2|33743.7|33872.5|33789.9|33815.9|33737.2|633
1647412200000|2022-03-16 06:30:00|33859.1|33740|33787.8|33767.8|33870.6|33784.9|33777.8|33695.5|581
1647412500000|2022-03-16 06:35:00|33788|33768|33806.4|33756.4|33841.2|33773.8|33786.7|33719.4|501
1647412800000|2022-03-16 06:40:00|33806.3|33756.3|33789.2|33739.2|33837.5|33758.1|33786.4|33706.3|565
1647413100000|2022-03-16 06:45:00|33791.3|33741.3|33777|33727|33822.6|33744.6|33773.9|33697.6|549
1647413400000|2022-03-16 06:50:00|33777.7|33727.7|33775.7|33755.7|33823.7|33756.1|33760.2|33698.7|569
1647413700000|2022-03-16 06:55:00|33791.2|33741.2|33784.2|33734.2|33826.2|33762.6|33774.4|33698.4|508
1647414000000|2022-03-16 07:00:00|33760.9|33740.9|33764.9|33744.9|33782.5|33761.1|33757.8|33732.5|714
1647414300000|2022-03-16 07:05:00|33764.8|33744.8|33751|33731|33782.5|33762.5|33747.3|33727.3|746
1647414600000|2022-03-16 07:10:00|33751.1|33731.1|33784.1|33764.1|33789.4|33769.4|33745.1|33725.1|749
1647414900000|2022-03-16 07:15:00|33783.8|33763.8|33802.3|33782.3|33804.1|33784.1|33769.8|33749.8|828
1647415200000|2022-03-16 07:20:00|33802.2|33782.2|33861.3|33841.3|33874|33854|33778.3|33748.9|822
1647415500000|2022-03-16 07:25:00|33862.6|33842.6|33874.8|33854.8|33961.3|33872.3|33858.9|33793|774
1647415800000|2022-03-16 07:30:00|33879.3|33859.3|33916.7|33896.7|33918.1|33898.1|33876.1|33856.1|786
1647416100000|2022-03-16 07:35:00|33918.7|33898.7|33908.9|33888.9|33938.2|33918.2|33905.9|33885.9|843
1647416400000|2022-03-16 07:40:00|33907.8|33887.8|33928.2|33908.2|33933.9|33913.9|33898.2|33878.2|704
1647416700000|2022-03-16 07:45:00|33927.8|33907.8|33987.4|33967.4|34044.2|33982.4|33927.8|33907.8|877
1647417000000|2022-03-16 07:50:00|33988.6|33968.6|33970.1|33950.1|33990.9|33970.9|33952.8|33932.8|678
1647417300000|2022-03-16 07:55:00|33970.3|33950.3|33981.5|33961.5|33990.4|33970.4|33970.3|33950.3|732
1647417600000|2022-03-16 08:00:00|33981.1|33961.1|33966.5|33946.5|33981.1|33961.1|33958.1|33938.1|871
1647417900000|2022-03-16 08:05:00|33965.9|33945.9|34147.2|34027.2|34171.3|34051.3|33962|33942|854
1647418200000|2022-03-16 08:10:00|34146.5|34026.5|34002.7|33982.7|34148.6|34053.1|33958.8|33898.7|856
1647418500000|2022-03-16 08:15:00|34003.1|33983.1|33859.3|33839.3|34007.5|33987.5|33853|33833|984
1647418800000|2022-03-16 08:20:00|33858.9|33838.9|33922|33902|33934.4|33914.4|33858|33838|1088
1647419100000|2022-03-16 08:25:00|33922.3|33902.3|33929.7|33909.7|33936.6|33916.6|33915.4|33895.4|991
1647419400000|2022-03-16 08:30:00|33929.8|33909.8|33891.9|33871.9|33943.7|33923.7|33881.3|33861.3|1016
1647419700000|2022-03-16 08:35:00|33890.6|33870.6|33867.1|33847.1|33908.8|33888.8|33853.1|33833.1|1050
1647420000000|2022-03-16 08:40:00|33866.4|33846.4|33836.4|33816.4|33879.9|33857.1|33815.7|33761.3|925
1647420300000|2022-03-16 08:45:00|33836.7|33816.7|33850.6|33830.6|33851.7|33831.7|33823.4|33803.4|842
1647420600000|2022-03-16 08:50:00|33848.4|33828.4|33842.5|33822.5|33856.3|33836.3|33826.7|33806.7|808
1647420900000|2022-03-16 08:55:00|33843.5|33823.5|33848|33828|33865|33845|33830.6|33810.6|794
1647421200000|2022-03-16 09:00:00|33849.7|33829.7|33892.6|33872.6|33946|33886.2|33849.7|33814|821
1647421500000|2022-03-16 09:05:00|33892.8|33872.8|33904.3|33884.3|33922.5|33902.5|33891|33871|838
1647421800000|2022-03-16 09:10:00|33903.9|33883.9|33907.4|33887.4|33911.5|33891.5|33896.1|33876.1|922
1647422100000|2022-03-16 09:15:00|33907.3|33887.3|33909.6|33889.6|33923.6|33903.6|33883.1|33863.1|788
1647422400000|2022-03-16 09:20:00|33909.4|33889.4|33896.4|33876.4|33909.4|33889.4|33883.9|33863.9|845
1647422700000|2022-03-16 09:25:00|33896.8|33876.8|33903|33883|33905.4|33885.4|33890.8|33870.8|676
1647423000000|2022-03-16 09:30:00|33900.5|33880.5|33894.8|33874.8|33915|33895|33891.9|33871.9|806
1647423300000|2022-03-16 09:35:00|33894.9|33874.9|33898.1|33878.1|33911.4|33891.4|33883.1|33863.1|788
1647423600000|2022-03-16 09:40:00|33899|33879|33901.9|33881.9|33921.1|33901.1|33876.7|33856.7|635
1647423900000|2022-03-16 09:45:00|33901.6|33881.6|33918.3|33898.3|33920.3|33900.3|33893|33873|640
1647424200000|2022-03-16 09:50:00|33917.8|33897.8|33884.5|33864.5|33921|33901|33882.7|33862.7|709
1647424500000|2022-03-16 09:55:00|33884.6|33864.6|33884.4|33864.4|33899|33879|33879.2|33859.2|815
1647424800000|2022-03-16 10:00:00|33884.6|33864.6|33892.4|33872.4|33906.8|33886.8|33882.1|33862.1|805
1647425100000|2022-03-16 10:05:00|33891.4|33871.4|33892.2|33872.2|33896.5|33876.5|33887.8|33867.8|854
1647425400000|2022-03-16 10:10:00|33892.4|33872.4|33774.4|33754.4|33892.7|33872.7|33772|33752|1072
1647425700000|2022-03-16 10:15:00|33774.9|33754.9|33763.9|33743.9|33787.5|33767.5|33741.6|33721.6|909
1647426000000|2022-03-16 10:20:00|33764.2|33744.2|33764.7|33744.7|33787.1|33767.1|33755.3|33735.3|864
1647426300000|2022-03-16 10:25:00|33763.4|33743.4|33749.2|33729.2|33796.4|33751.9|33728.8|33669.5|888
1647426600000|2022-03-16 10:30:00|33751.2|33731.2|33768.9|33748.9|33814.4|33765.9|33751.2|33693.6|817
1647426900000|2022-03-16 10:35:00|33768.4|33748.4|33773.3|33753.3|33785.5|33765.5|33761.2|33741.2|827
1647427200000|2022-03-16 10:40:00|33774.5|33754.5|33849.5|33799.5|33889.6|33823.2|33766.2|33723.8|823
1647427500000|2022-03-16 10:45:00|33849.9|33799.9|33809.4|33789.4|33902.7|33837.3|33783|33758.2|849
1647427800000|2022-03-16 10:50:00|33811.5|33791.5|33781.1|33761.1|33815.8|33795.8|33779.8|33759.8|829
1647428100000|2022-03-16 10:55:00|33780.2|33760.2|33788.4|33768.4|33871.5|33807.2|33763.4|33719|924
1647428400000|2022-03-16 11:00:00|33789.8|33769.8|33753.7|33733.7|33888.6|33824.6|33747.2|33694.9|855
1647428700000|2022-03-16 11:05:00|33753.1|33733.1|33764.3|33744.3|33772.5|33752.5|33739.1|33719.1|990
1647429000000|2022-03-16 11:10:00|33764.7|33744.7|33781.9|33761.9|33786.5|33766.5|33759.1|33739.1|905
1647429300000|2022-03-16 11:15:00|33782.3|33762.3|33783.7|33763.7|33792.7|33772.7|33779.4|33759.4|822
1647429600000|2022-03-16 11:20:00|33783.6|33763.6|33782.6|33762.6|33788.1|33768.1|33771.3|33751.3|966
1647429900000|2022-03-16 11:25:00|33782.8|33762.8|33775.4|33755.4|33783.2|33763.2|33765.8|33745.8|846
1647430200000|2022-03-16 11:30:00|33775.3|33755.3|33770.9|33750.9|33776.8|33756.8|33764.9|33744.9|734
1647430500000|2022-03-16 11:35:00|33771.1|33751.1|33750.2|33730.2|33778.4|33758.4|33749.6|33729.6|727
1647430800000|2022-03-16 11:40:00|33749.5|33729.5|33722.6|33702.6|33757.3|33737.3|33721.5|33701.5|703
1647431100000|2022-03-16 11:45:00|33722.8|33702.8|33800.4|33780.4|33802|33782|33718.4|33698.4|865
1647431400000|2022-03-16 11:50:00|33800.6|33780.6|33790.6|33770.6|33803.2|33783.2|33783.2|33763.2|772
1647431700000|2022-03-16 11:55:00|33791.1|33771.1|33795.9|33775.9|33802.4|33782.4|33776.4|33756.4|772
1647432000000|2022-03-16 12:00:00|33795.4|33775.4|33777.6|33757.6|33797.4|33777.4|33770.4|33750.4|746
1647432300000|2022-03-16 12:05:00|33777.5|33757.5|33783.2|33763.2|33790.4|33770.4|33773.2|33753.2|644
1647432600000|2022-03-16 12:10:00|33783.1|33763.1|33784.9|33764.9|33789.8|33769.8|33773.5|33753.5|664
1647432900000|2022-03-16 12:15:00|33784.7|33764.7|33793.3|33773.3|33793.3|33773.3|33777.3|33757.3|711
1647433200000|2022-03-16 12:20:00|33792.7|33772.7|33809.5|33789.5|33812|33792|33781.5|33761.5|691
1647433500000|2022-03-16 12:25:00|33809.8|33789.8|33805.5|33785.5|33816.6|33796.6|33794.9|33774.9|667
1647433800000|2022-03-16 12:30:00|33810.3|33790.3|33787.8|33767.8|33814.5|33794.5|33787|33767|765
1647434100000|2022-03-16 12:35:00|33788.6|33768.6|33812.8|33792.8|33820.8|33800.8|33787.3|33767.3|891
1647434400000|2022-03-16 12:40:00|33813.5|33793.5|33803|33783|33820.2|33800.2|33796.6|33776.6|825
1647434700000|2022-03-16 12:45:00|33803.9|33783.9|33803.4|33783.4|33821.7|33801.7|33800.4|33780.4|842
1647435000000|2022-03-16 12:50:00|33803.1|33783.1|33817.6|33797.6|33821.7|33801.7|33789.2|33769.2|861
1647435300000|2022-03-16 12:55:00|33817.3|33797.3|33792.9|33772.9|33818.8|33798.8|33784.2|33764.2|831
1647435600000|2022-03-16 13:00:00|33793.1|33773.1|33763.6|33743.6|33808.5|33788.5|33760.6|33740.6|873
1647435900000|2022-03-16 13:05:00|33765.1|33745.1|33774|33754|33782.2|33762.2|33760.9|33740.9|755
1647436200000|2022-03-16 13:10:00|33772.8|33752.8|33761.3|33741.3|33775|33755|33741.3|33721.3|715
1647436500000|2022-03-16 13:15:00|33761.4|33741.4|33785.7|33765.7|33799.9|33779.9|33761.4|33741.4|732
1647436800000|2022-03-16 13:20:00|33785.5|33765.5|33756.7|33736.7|33813.4|33793.4|33756.3|33736.3|691
1647437100000|2022-03-16 13:25:00|33756.6|33736.6|33781.6|33761.6|33787.6|33767.6|33756.4|33736.4|716
1647437400000|2022-03-16 13:30:00|33781.2|33761.2|33780.9|33760.9|33798.4|33778.4|33776.3|33756.3|725
1647437700000|2022-03-16 13:35:00|33780.6|33760.6|33762.2|33742.2|33799.1|33779.1|33759.7|33739.7|859
1647438000000|2022-03-16 13:40:00|33762.6|33742.6|33766.5|33746.5|33781.2|33761.2|33755.5|33735.5|879
1647438300000|2022-03-16 13:45:00|33766.3|33746.3|33746.2|33726.2|33769.5|33749.5|33743.5|33723.5|834
1647438600000|2022-03-16 13:50:00|33749.6|33729.6|33817.6|33797.6|33835.1|33815.1|33747.7|33727.7|881
1647438900000|2022-03-16 13:55:00|33817.4|33797.4|33788.1|33768.1|33818.6|33798.6|33757.3|33737.3|898
1647439200000|2022-03-16 14:00:00|33773.7|33753.7|33784.9|33764.9|33802.3|33782.3|33753|33733|906
1647439500000|2022-03-16 14:05:00|33785.6|33765.6|33775.9|33755.9|33807.5|33787.5|33770.8|33750.8|850
1647439800000|2022-03-16 14:10:00|33775.7|33755.7|33649.7|33629.7|33778.5|33758.5|33649.5|33629.5|988
1647440100000|2022-03-16 14:15:00|33650.5|33630.5|33581.5|33561.5|33661|33641|33531.7|33511.7|1135
1647440400000|2022-03-16 14:20:00|33582.3|33562.3|33603.7|33583.7|33615|33595|33546.7|33526.7|1075
1647440700000|2022-03-16 14:25:00|33604.2|33584.2|33579.6|33559.6|33609.1|33589.1|33571.5|33551.5|890
1647441000000|2022-03-16 14:30:00|33578.9|33558.9|33583|33563|33601.6|33581.6|33575.5|33555.5|838
1647441300000|2022-03-16 14:35:00|33583.4|33563.4|33601.1|33581.1|33635.6|33615.6|33577|33557|936
1647441600000|2022-03-16 14:40:00|33601.2|33581.2|33737.9|33717.9|33799.2|33738.3|33591.2|33571.2|1149
1647441900000|2022-03-16 14:45:00|33737|33717|33644.8|33624.8|33738.6|33718.6|33635.4|33615.4|1103
1647442200000|2022-03-16 14:50:00|33645.3|33625.3|33672.7|33652.7|33687.7|33667.7|33641|33621|1090
1647442500000|2022-03-16 14:55:00|33672.9|33652.9|33671.1|33651.1|33689|33669|33645.3|33625.3|1028
1647442800000|2022-03-16 15:00:00|33675.3|33655.3|33645.6|33625.6|33693.9|33673.9|33633.7|33613.7|1056
1647443100000|2022-03-16 15:05:00|33643.6|33623.6|33636.1|33616.1|33651.1|33631.1|33601.7|33581.7|997
1647443400000|2022-03-16 15:10:00|33636.2|33616.2|33640.1|33620.1|33645.9|33625.9|33622.4|33602.4|826
1647443700000|2022-03-16 15:15:00|33640.4|33620.4|33662.7|33642.7|33674.4|33654.4|33634.3|33614.3|822
1647444000000|2022-03-16 15:20:00|33662.6|33642.6|33667.4|33647.4|33682.2|33662.2|33658.6|33638.6|791
1647444300000|2022-03-16 15:25:00|33667.2|33647.2|33660.4|33640.4|33674.8|33654.8|33659.5|33639.5|824
1647444600000|2022-03-16 15:30:00|33659.5|33639.5|33661.5|33641.5|33665.2|33645.2|33635.6|33615.6|704
1647444900000|2022-03-16 15:35:00|33661.4|33641.4|33662.8|33642.8|33678.7|33658.7|33645.5|33625.5|876
1647445200000|2022-03-16 15:40:00|33664.7|33644.7|33667.2|33647.2|33693.8|33673.8|33661.3|33641.3|807
1647445500000|2022-03-16 15:45:00|33667.3|33647.3|33665.1|33645.1|33688.5|33668.5|33664.5|33644.5|806
1647445800000|2022-03-16 15:50:00|33664.5|33644.5|33676.7|33656.7|33714.7|33694.7|33654|33634|853
1647446100000|2022-03-16 15:55:00|33676.2|33656.2|33707.7|33687.7|33709.8|33689.8|33660.2|33640.2|969
1647446400000|2022-03-16 16:00:00|33707.5|33687.5|33700.4|33680.4|33723.6|33703.6|33686.8|33666.8|925
1647446700000|2022-03-16 16:05:00|33700.2|33680.2|33649.3|33629.3|33707.4|33687.4|33635.9|33615.9|863
1647447000000|2022-03-16 16:10:00|33651.6|33631.6|33660.4|33640.4|33689.9|33669.9|33645.3|33619|852
1647447300000|2022-03-16 16:15:00|33659.8|33639.8|33669.5|33649.5|33720.4|33667.1|33652.2|33584.1|822
1647447600000|2022-03-16 16:20:00|33670.6|33650.6|33663|33643|33684.1|33655.7|33628.7|33572.9|760
1647447900000|2022-03-16 16:25:00|33660.7|33640.7|33634.7|33614.7|33709.2|33654.4|33625.1|33581.1|746
1647448200000|2022-03-16 16:30:00|33630.9|33610.9|33596.5|33576.5|33684.4|33615.8|33578.9|33516.9|880
1647448500000|2022-03-16 16:35:00|33592.5|33572.5|33678.7|33558.7|33683.1|33583.8|33563.5|33488.8|811
1647448800000|2022-03-16 16:40:00|33670.7|33550.7|33664.3|33614.3|33703|33645|33660|33545.8|765
1647449100000|2022-03-16 16:45:00|33665.6|33615.6|33663.3|33643.3|33718|33655.6|33659.2|33575.8|781
1647449400000|2022-03-16 16:50:00|33666|33646|33648.6|33628.6|33710.8|33648.9|33646.2|33581.1|704
1647449700000|2022-03-16 16:55:00|33648.3|33628.3|33639.7|33619.7|33693.6|33636.5|33635.5|33579.4|691
1647450000000|2022-03-16 17:00:00|33641.7|33621.7|33652.6|33632.6|33670.2|33650.2|33636.5|33616.5|656
1647450300000|2022-03-16 17:05:00|33655|33635|33659|33639|33665.7|33645.7|33635.3|33615.3|645
1647450600000|2022-03-16 17:10:00|33654|33634|33633.4|33613.4|33675|33655|33618.5|33598.5|676
1647450900000|2022-03-16 17:15:00|33634.9|33614.9|33639.3|33619.3|33648.8|33628.8|33619.9|33599.9|626
1647451200000|2022-03-16 17:20:00|33639.9|33619.9|33659.4|33639.4|33685|33665|33628.7|33608.7|687
1647451500000|2022-03-16 17:25:00|33660|33640|33667.6|33647.6|33738.6|33684.4|33637.3|33572.8|679
1647451800000|2022-03-16 17:30:00|33662.1|33642.1|33655.4|33635.4|33698|33650|33639.3|33568.6|670
1647452100000|2022-03-16 17:35:00|33693.7|33581.3|33670.4|33650.4|33703.2|33658.7|33643.9|33574.6|574
1647452400000|2022-03-16 17:40:00|33670|33650|33670.5|33650.5|33718.6|33672.9|33660.3|33586.5|622
1647452700000|2022-03-16 17:45:00|33672.9|33652.9|33682|33662|33702.7|33670.4|33653.4|33586.1|712
1647453000000|2022-03-16 17:50:00|33666.8|33646.8|33674.7|33654.7|33734.7|33682.4|33666.8|33590.7|718
1647453300000|2022-03-16 17:55:00|33720.1|33604.4|33772.8|33682.9|33806.3|33696.9|33658.8|33576.8|950
1647453600000|2022-03-16 18:00:00|33773.4|33685.8|33820.5|33700.5|33863|33769.4|33734.3|33623.4|1162
1647453900000|2022-03-16 18:05:00|33827.9|33715|33831.8|33781.8|33882.2|33789.2|33768.6|33665|1051
1647454200000|2022-03-16 18:10:00|33831.1|33775.8|33857.5|33784.7|33890.6|33820.8|33800.9|33714.3|990
1647454500000|2022-03-16 18:15:00|33857|33799.4|33842.8|33765.3|33876.3|33804.2|33793.3|33698.5|1135
1647454800000|2022-03-16 18:20:00|33841.4|33751.6|33856.4|33792.2|33874.5|33800|33798.7|33740.3|1060
1647455100000|2022-03-16 18:25:00|33869|33781|33843|33756|33873.2|33801.1|33793.3|33740.7|1015
1647455400000|2022-03-16 18:30:00|33819.6|33769.6|33863.1|33743.1|33888.7|33791.7|33801|33722|993
1647455700000|2022-03-16 18:35:00|33860.2|33740.2|33808.6|33688.6|33866.6|33770.7|33796|33679.9|1098
1647456000000|2022-03-16 18:40:00|33808.9|33688.9|33782.2|33698.8|33833.3|33728.9|33779.6|33661.9|1094
1647456300000|2022-03-16 18:45:00|33781.3|33698.3|33784.1|33664.1|33812.3|33709.7|33760.9|33659.8|1077
1647456600000|2022-03-16 18:50:00|33784.5|33664.5|33753.5|33633.5|33804.6|33710.9|33711|33605.6|1105
1647456900000|2022-03-16 18:55:00|33749.5|33629.5|33720.1|33618|33753.8|33659|33639.4|33577.3|1122
1647457200000|2022-03-16 19:00:00|33697.7|33631.3|33724.6|33606.5|33757.5|33689.5|33657.8|33601|1131
1647457500000|2022-03-16 19:05:00|33720.3|33610|33706.1|33625|33746.5|33668.5|33664.6|33567.8|1097
1647457800000|2022-03-16 19:10:00|33708.7|33624.5|33715.8|33610.2|33737.5|33658.9|33665|33579.1|995
1647458100000|2022-03-16 19:15:00|33722.9|33614.2|33646|33561|33737.6|33654.3|33612.5|33551.7|1026
1647458400000|2022-03-16 19:20:00|33645.3|33560.9|33615.5|33553.3|33678|33599.1|33600.8|33546.2|907
1647458700000|2022-03-16 19:25:00|33623.8|33552.4|33624.8|33547.3|33654.6|33575.7|33577.7|33529.2|922
1647459000000|2022-03-16 19:30:00|33630.1|33543.6|33658.5|33560.3|33686.2|33575.8|33587.2|33529.4|775
1647459300000|2022-03-16 19:35:00|33631.9|33560.2|33631.1|33535.9|33665.6|33585.4|33582.4|33522.8|682
1647459600000|2022-03-16 19:40:00|33633.7|33534.9|33564.5|33544.5|33644.9|33567.3|33564.5|33505.9|720
1647459900000|2022-03-16 19:45:00|33564.8|33544.8|33597|33509|33638.1|33546.1|33547.4|33492.3|669
1647460200000|2022-03-16 19:50:00|33593|33513.3|33593.4|33495.5|33611.9|33513.3|33549.7|33470.7|534
1647460500000|2022-03-16 19:55:00|33595.2|33497.4|33546.7|33485.2|33604.9|33504.1|33538.1|33460.4|567
1647460800000|2022-03-16 20:00:00|33583.4|33478.8|33565.2|33500.8|33607.8|33554.1|33517.8|33466.8|887
1647461100000|2022-03-16 20:05:00|33564.4|33500.9|33556.2|33536.2|33616.3|33547.7|33522.1|33472.5|740
1647461400000|2022-03-16 20:10:00|33591|33506|33602|33516|33602|33540.8|33544.7|33498.2|598
1647461700000|2022-03-16 20:15:00|33601|33515|33582.4|33523.6|33609.5|33546|33555.9|33510.9|512
1647462000000|2022-03-16 20:20:00|33581|33525|33586|33529|33610.2|33550.1|33555.9|33515|569
1647462300000|2022-03-16 20:25:00|33592.6|33527.8|33593.5|33515.8|33616.9|33555.3|33554.8|33515.8|501
1647462600000|2022-03-16 20:30:00|33582.2|33522.8|33586.1|33528|33618.7|33535.5|33575.5|33501.8|316
1647462900000|2022-03-16 20:35:00|33589.2|33529|33582|33490|33631.7|33536|33574.1|33474.8|1089
1647463200000|2022-03-16 20:40:00|33570.2|33494.3|33564.2|33475.7|33614.4|33500.9|33551.1|33459|306
1647463500000|2022-03-16 20:45:00|33571.2|33463.9|33574.2|33454.8|33595.8|33485|33544.9|33452|433
1647463800000|2022-03-16 20:50:00|33570.3|33458.3|33582|33471.3|33589.8|33487.3|33538.1|33442.8|537
1647464100000|2022-03-16 20:55:00|33572.4|33466.4|33587.1|33474.1|33605.8|33509|33546.3|33451.9|347
1647464400000|2022-03-16 21:00:00|33607.3|33487.3|33590.5|33477.3|33617.7|33497.7|33590.5|33477.1|58
1647464700000|2022-03-16 21:05:00|33594.5|33494.2|33582.9|33462.9|33615.2|33497.1|33581|33461|104
1647465000000|2022-03-16 21:10:00|33594.7|33474.7|33593.9|33473.9|33615.2|33521.8|33565.2|33458.3|235
1647465300000|2022-03-16 21:15:00|33593.6|33473.6|33586.2|33466.2|33598|33507.8|33557.7|33458.3|112
1647465600000|2022-03-16 21:20:00|33594.6|33474.6|33591.4|33471.4|33597.9|33477.9|33560.5|33440.5|127
1647465900000|2022-03-16 21:25:00|33591.6|33471.6|33596.5|33476.5|33597.8|33515.4|33557|33458.3|149
1647466200000|2022-03-16 21:30:00|33563.8|33513.8|33597.1|33477.1|33603|33513.8|33563.8|33444.9|154
1647466500000|2022-03-16 21:35:00|33597|33477|33598.7|33478.7|33598.9|33483.1|33575.5|33455.6|152
1647466800000|2022-03-16 21:40:00|33598.3|33478.3|33598.1|33478.1|33603.4|33483.4|33585.1|33465.3|158
1647467100000|2022-03-16 21:45:00|33592.5|33472.5|33600.6|33486.9|33603.7|33520.3|33566.2|33464.6|459
1647467400000|2022-03-16 21:50:00|33569.1|33519.1|33587.7|33467.7|33603.3|33519.1|33551.4|33458.1|203
1647467700000|2022-03-16 21:55:00|33588.1|33468.1|33606.2|33486.2|33612.3|33492.3|33588.1|33468.1|205
1647468000000|2022-03-16 22:00:00|33620.2|33500.2|33606.5|33486.5|33626|33506|33596.3|33476.3|1054
1647468300000|2022-03-16 22:05:00|33607.1|33487.1|33617.6|33497.6|33630|33523.1|33572.6|33482.2|847
1647468600000|2022-03-16 22:10:00|33617.5|33497.5|33633.1|33513.1|33636.5|33531.7|33574.7|33491.6|953
1647468900000|2022-03-16 22:15:00|33633.8|33513.8|33644.4|33524.4|33649.8|33529.8|33615.1|33495.1|1049
1647469200000|2022-03-16 22:20:00|33643.4|33523.4|33671.7|33551.7|33690.7|33570.7|33627.2|33507.2|1048
1647469500000|2022-03-16 22:25:00|33668.8|33548.8|33641.3|33521.3|33673.1|33569.6|33609.2|33504.9|1103
1647469800000|2022-03-16 22:30:00|33640.2|33520.2|33658.4|33538.4|33671.9|33573|33614.2|33498.8|1063
1647470100000|2022-03-16 22:35:00|33657.2|33537.2|33657.6|33539.5|33683.6|33577.9|33612.1|33512.6|1089
1647470400000|2022-03-16 22:40:00|33657.5|33542.5|33663.3|33543.3|33707.5|33587.5|33619.2|33518.8|1065
1647470700000|2022-03-16 22:45:00|33664.9|33544.9|33660.5|33540.5|33679|33574.4|33621.7|33524.9|910
1647471000000|2022-03-16 22:50:00|33660.7|33540.7|33654.5|33534.5|33682.5|33574.7|33624.7|33528.8|1026
1647471300000|2022-03-16 22:55:00|33654.7|33534.7|33649.6|33529.6|33664.2|33573.6|33614.9|33525.3|1129
1647471600000|2022-03-16 23:00:00|33649.3|33529.3|33639.7|33519.7|33662.4|33542.4|33634.4|33514.4|1111
1647471900000|2022-03-16 23:05:00|33641.1|33521.1|33632|33512|33656.2|33556.8|33602.4|33506|1150
1647472200000|2022-03-16 23:10:00|33633.6|33513.6|33645.5|33525.5|33656.3|33559.8|33594.5|33501.4|1150
1647472500000|2022-03-16 23:15:00|33653.3|33533.3|33652.4|33532.4|33670.1|33570.8|33605.8|33520.8|1181
1647472800000|2022-03-16 23:20:00|33650.2|33531.8|33650.1|33531.9|33671.9|33565.4|33605.8|33519.8|1166
1647473100000|2022-03-16 23:25:00|33649.1|33531.7|33647.4|33527.4|33667|33566.8|33603.2|33520.8|1044
1647473400000|2022-03-16 23:30:00|33656.3|33536.3|33645.5|33525.5|33661.5|33560.2|33602.5|33513.9|1179
1647473700000|2022-03-16 23:35:00|33652.5|33532.5|33665.8|33545.8|33669.6|33569.4|33603.2|33517|1147
1647474000000|2022-03-16 23:40:00|33662.3|33542.3|33651.9|33531.9|33675.5|33578.1|33613.4|33524.4|1108
1647474300000|2022-03-16 23:45:00|33653.1|33533.1|33643.6|33523.6|33667.9|33564.3|33606.6|33518.1|1165
1647474600000|2022-03-16 23:50:00|33640.8|33520.8|33644.3|33524.3|33662.4|33559.2|33597.6|33511|1162
1647474900000|2022-03-16 23:55:00|33644.1|33524.1|33639|33519|33662.9|33564.5|33597.8|33512.9|1183
1647475200000|2022-03-17 00:00:00|33644.5|33524.5|33637.5|33517.5|33656|33536|33622.2|33502.2|706
1647475500000|2022-03-17 00:05:00|33638.1|33518.1|33604|33484|33638.1|33518.1|33598.1|33478.1|730
1647475800000|2022-03-17 00:10:00|33602.9|33482.9|33602.3|33482.3|33617.6|33509.2|33559|33474.3|918
1647476100000|2022-03-17 00:15:00|33599.8|33479.8|33614|33494|33633.8|33513.8|33590.3|33473.9|763
1647476400000|2022-03-17 00:20:00|33614.7|33494.7|33603.8|33483.8|33618|33498|33594.9|33474.9|737
1647476700000|2022-03-17 00:25:00|33605.1|33485.1|33610.7|33490.7|33618.2|33498.2|33588|33476.6|847
1647477000000|2022-03-17 00:30:00|33606.9|33486.9|33591.2|33471.2|33608.1|33514.8|33555.2|33459.7|642
1647477300000|2022-03-17 00:35:00|33591.5|33471.5|33578.1|33458.1|33595.9|33489.2|33537.7|33445.8|691
1647477600000|2022-03-17 00:40:00|33578|33458|33587.7|33467.7|33598|33478|33571.8|33456.2|647
1647477900000|2022-03-17 00:45:00|33587.6|33467.6|33556.3|33436.3|33589|33484.1|33510.6|33424.4|731
1647478200000|2022-03-17 00:50:00|33552.8|33432.8|33558.3|33438.3|33573.7|33469.3|33503.3|33418.3|835
1647478500000|2022-03-17 00:55:00|33562.9|33442.9|33549.6|33429.6|33574|33454|33541.2|33421.2|721
1647478800000|2022-03-17 01:00:00|33549.2|33429.2|33570.4|33450.4|33571.7|33451.7|33545|33425|899
1647479100000|2022-03-17 01:05:00|33568.8|33448.8|33565|33445|33572.1|33452.1|33550.2|33431.6|688
1647479400000|2022-03-17 01:10:00|33561.1|33441.1|33581.6|33461.6|33582.9|33462.9|33556|33436|628
1647479700000|2022-03-17 01:15:00|33581.1|33461.1|33588.9|33468.9|33594.3|33474.3|33574.1|33454.1|637
1647480000000|2022-03-17 01:20:00|33586.4|33466.4|33564.6|33444.6|33586.4|33466.4|33560.5|33440.5|619
1647480300000|2022-03-17 01:25:00|33564.1|33444.1|33592.6|33472.6|33599.2|33479.2|33555.2|33435.2|674
1647480600000|2022-03-17 01:30:00|33592.1|33472.1|33595|33475|33606.3|33486.3|33573.8|33453.8|818
1647480900000|2022-03-17 01:35:00|33595.5|33475.5|33607.2|33487.2|33614.8|33494.8|33588.7|33468.7|713
1647481200000|2022-03-17 01:40:00|33598.3|33478.3|33614.4|33494.4|33629.1|33509.1|33597.2|33477.2|774
1647481500000|2022-03-17 01:45:00|33614.1|33494.1|33627.8|33507.8|33630.9|33510.9|33611.5|33491.5|704
1647481800000|2022-03-17 01:50:00|33627.2|33507.2|33626|33506|33643.5|33523.5|33612.1|33492.1|753
1647482100000|2022-03-17 01:55:00|33626.7|33506.7|33613.5|33493.5|33626.7|33506.7|33600.5|33480.5|749
1647482400000|2022-03-17 02:00:00|33613.1|33493.1|33600.9|33480.9|33623.8|33503.8|33592.8|33472.8|822
1647482700000|2022-03-17 02:05:00|33597.7|33477.7|33609.3|33489.3|33614.2|33494.2|33590.2|33470.2|728
1647483000000|2022-03-17 02:10:00|33606.2|33486.2|33618.5|33498.5|33621.3|33501.3|33591.9|33471.9|764
1647483300000|2022-03-17 02:15:00|33616.6|33496.6|33622.9|33502.9|33632.3|33512.3|33607.3|33487.3|709
1647483600000|2022-03-17 02:20:00|33620.3|33500.3|33601.7|33481.7|33629|33509|33586.9|33466.9|870
1647483900000|2022-03-17 02:25:00|33604.3|33484.3|33607.5|33487.5|33614.5|33494.5|33586.3|33466.3|789
1647484200000|2022-03-17 02:30:00|33605.2|33485.2|33612.5|33492.5|33621.1|33501.1|33594.4|33474.4|672
1647484500000|2022-03-17 02:35:00|33611.4|33491.4|33613.4|33493.4|33631|33511|33596.3|33476.3|652
1647484800000|2022-03-17 02:40:00|33613.6|33493.6|33623.3|33503.3|33638.8|33518.8|33605.3|33485.3|641
1647485100000|2022-03-17 02:45:00|33619.3|33499.3|33623.5|33503.5|33632.3|33512.3|33611.6|33491.6|693
1647485400000|2022-03-17 02:50:00|33618|33498|33605.6|33485.6|33619.2|33499.2|33592.9|33472.9|876
1647485700000|2022-03-17 02:55:00|33603.6|33483.6|33588.2|33468.2|33609.2|33489.2|33580.8|33460.8|794
1647486000000|2022-03-17 03:00:00|33590|33470|33598.3|33478.3|33608.2|33488.2|33582.8|33462.8|727
1647486300000|2022-03-17 03:05:00|33599.7|33479.7|33599.2|33479.2|33607.2|33487.2|33582.4|33462.4|704
1647486600000|2022-03-17 03:10:00|33593.7|33473.7|33600.3|33480.3|33615.8|33495.8|33582.9|33462.9|628
1647486900000|2022-03-17 03:15:00|33601|33481|33595.2|33475.2|33611.4|33491.4|33585|33465|641
1647487200000|2022-03-17 03:20:00|33595.5|33475.5|33620|33500|33624.8|33504.8|33587.8|33467.8|685
1647487500000|2022-03-17 03:25:00|33613.7|33493.7|33619.7|33499.7|33626.2|33506.2|33611.2|33491.2|541
1647487800000|2022-03-17 03:30:00|33618.6|33498.6|33608.1|33488.1|33627.3|33507.3|33602.6|33482.6|723
1647488100000|2022-03-17 03:35:00|33607.7|33487.7|33607.1|33487.1|33623.5|33503.5|33590.5|33470.5|588
1647488400000|2022-03-17 03:40:00|33605.5|33485.5|33616.2|33496.2|33622.4|33502.4|33594.5|33476.3|602
1647488700000|2022-03-17 03:45:00|33615.5|33495.5|33618.9|33498.9|33625.4|33505.4|33605|33485|624
1647489000000|2022-03-17 03:50:00|33619.2|33499.2|33619.6|33499.6|33629.7|33509.7|33609|33489|457
1647489300000|2022-03-17 03:55:00|33619.1|33499.1|33617.5|33497.5|33626.5|33506.5|33607.9|33487.9|525
1647489600000|2022-03-17 04:00:00|33616.7|33496.7|33618.1|33498.1|33622.8|33502.8|33594.5|33474.5|624
1647489900000|2022-03-17 04:05:00|33618.6|33498.6|33621.2|33501.2|33630.3|33510.3|33603.1|33483.1|495
1647490200000|2022-03-17 04:10:00|33624.8|33504.8|33618.5|33498.5|33628.9|33508.9|33607.9|33487.9|579
1647490500000|2022-03-17 04:15:00|33619.2|33499.2|33613.1|33493.1|33626.9|33506.9|33603.6|33483.6|460
1647490800000|2022-03-17 04:20:00|33612.7|33492.7|33623.6|33503.6|33632|33512|33607|33487|517
1647491100000|2022-03-17 04:25:00|33623.8|33503.8|33631.9|33511.9|33638.2|33518.2|33604.9|33484.9|416
1647491400000|2022-03-17 04:30:00|33633.5|33513.5|33626|33506|33637.6|33517.6|33612.6|33492.6|464
1647491700000|2022-03-17 04:35:00|33624.2|33504.2|33625.1|33505.1|33633.2|33513.2|33604.5|33490.5|378
1647492000000|2022-03-17 04:40:00|33624.9|33504.9|33617.3|33497.3|33630.3|33526.3|33574.8|33487.1|403
1647492300000|2022-03-17 04:45:00|33610.4|33490.4|33611.1|33491.1|33620.6|33500.6|33596.8|33480.8|458
1647492600000|2022-03-17 04:50:00|33606.9|33486.9|33609.9|33489.9|33616.8|33514.7|33564.7|33474.1|448
1647492900000|2022-03-17 04:55:00|33614.2|33494.2|33613|33493|33626.5|33518.4|33565.3|33484.7|521
1647493200000|2022-03-17 05:00:00|33613.8|33493.8|33620.7|33500.7|33624.6|33504.6|33606|33489.5|454
1647493500000|2022-03-17 05:05:00|33621.6|33501.6|33628.4|33508.4|33631.4|33526.4|33576.4|33492.3|527
1647493800000|2022-03-17 05:10:00|33625.2|33505.2|33623|33503|33640|33523.8|33573.8|33492.8|503
1647494100000|2022-03-17 05:15:00|33622.6|33502.6|33624.3|33504.3|33635.2|33515.2|33616.5|33496.5|430
1647494400000|2022-03-17 05:20:00|33621.3|33501.3|33634.6|33514.6|33636.5|33516.5|33617.7|33497.7|442
1647494700000|2022-03-17 05:25:00|33630.2|33510.2|33640.7|33520.7|33651|33531|33621.5|33501.5|559
1647495000000|2022-03-17 05:30:00|33640|33520|33642.4|33522.4|33649.9|33529.9|33624.9|33504.9|486
1647495300000|2022-03-17 05:35:00|33644.8|33524.8|33641.4|33521.4|33648.6|33542.3|33592.3|33516.1|482
1647495600000|2022-03-17 05:40:00|33640.2|33520.2|33650.1|33530.1|33653.9|33533.9|33632.4|33512.4|448
1647495900000|2022-03-17 05:45:00|33640.2|33520.2|33645|33525|33667|33578.4|33619.7|33499.7|513
1647496200000|2022-03-17 05:50:00|33644.5|33524.5|33643.6|33523.6|33652.4|33563.2|33588.3|33508.7|385
1647496500000|2022-03-17 05:55:00|33644.3|33524.3|33658.6|33538.6|33661.6|33541.6|33630.8|33510.8|519
1647496800000|2022-03-17 06:00:00|33663.1|33543.1|33649.3|33529.3|33663.1|33565.2|33608.8|33518.3|550
1647497100000|2022-03-17 06:05:00|33649.1|33529.1|33645.2|33527.6|33651.8|33565|33599.4|33520.1|492
1647497400000|2022-03-17 06:10:00|33644.4|33524.4|33611.9|33561.9|33656.9|33567.3|33603.9|33519.2|504
1647497700000|2022-03-17 06:15:00|33647.1|33527.1|33647.7|33527.7|33653.7|33564.1|33607.1|33523.8|455
1647498000000|2022-03-17 06:20:00|33650.4|33530.4|33639.4|33519.4|33656.1|33566.1|33612|33516.7|478
1647498300000|2022-03-17 06:25:00|33639.7|33519.7|33626.8|33506.8|33642.9|33551.3|33599.6|33502|535
1647498600000|2022-03-17 06:30:00|33624.9|33504.9|33622.7|33502.7|33635.6|33545|33593.9|33498.6|502
1647498900000|2022-03-17 06:35:00|33622.8|33502.8|33597.3|33483.2|33622.8|33531.7|33547.3|33462.8|507
1647499200000|2022-03-17 06:40:00|33597.2|33484.4|33593|33473.5|33605.7|33527.9|33544.7|33468.6|492
1647499500000|2022-03-17 06:45:00|33593.2|33473.2|33586.1|33471.4|33597.5|33521.1|33541.1|33460.1|533
1647499800000|2022-03-17 06:50:00|33588|33472.6|33586.2|33466.2|33588.5|33516.2|33522.9|33458.3|579
1647500100000|2022-03-17 06:55:00|33586|33466|33566.1|33454.2|33588.8|33505.8|33503.3|33431.5|649
1647500400000|2022-03-17 07:00:00|33535|33485|33499|33479|33535|33504.4|33483.7|33463.7|764
1647500700000|2022-03-17 07:05:00|33499.1|33479.1|33495.8|33475.8|33501.7|33481.7|33484.5|33464.5|654
1647501000000|2022-03-17 07:10:00|33496.3|33476.3|33492.7|33472.7|33499.5|33479.5|33486.5|33466.5|574
1647501300000|2022-03-17 07:15:00|33492.9|33472.9|33497.2|33477.2|33504.8|33484.8|33471.5|33451.5|740
1647501600000|2022-03-17 07:20:00|33497.4|33477.4|33490|33470|33506.1|33486.1|33483.1|33463.1|651
1647501900000|2022-03-17 07:25:00|33490.1|33470.1|33505.7|33485.7|33510.5|33490.5|33488.6|33468.6|588
1647502200000|2022-03-17 07:30:00|33505.6|33485.6|33548|33528|33584.5|33564.5|33501.9|33481.9|746
1647502500000|2022-03-17 07:35:00|33547.9|33527.9|33592.5|33572.5|33592.7|33572.7|33547.4|33527.4|691
1647502800000|2022-03-17 07:40:00|33592.8|33572.8|33582.5|33562.5|33596|33576|33578.5|33558.5|652
1647503100000|2022-03-17 07:45:00|33579.6|33559.6|33533.7|33513.7|33581.1|33560.6|33507.7|33461|681
1647503400000|2022-03-17 07:50:00|33533|33513|33559.3|33539.3|33587.2|33548.3|33532.9|33467.2|692
1647503700000|2022-03-17 07:55:00|33555.8|33535.8|33528.3|33508.3|33582.8|33556.4|33525.2|33461.7|825
1647504000000|2022-03-17 08:00:00|33528.1|33508.1|33530.1|33510.1|33582.8|33525.5|33521|33463.1|934
1647504300000|2022-03-17 08:05:00|33529.9|33509.9|33544.2|33524.2|33552|33532|33529.9|33509.9|824
1647504600000|2022-03-17 08:10:00|33541.7|33521.7|33485.8|33465.8|33547.5|33527.5|33485|33465|820
1647504900000|2022-03-17 08:15:00|33485.5|33465.5|33448.4|33428.4|33487.1|33467.1|33438.2|33418.2|912
1647505200000|2022-03-17 08:20:00|33447.9|33427.9|33439.3|33419.3|33456.7|33436.7|33434.7|33414.7|852
1647505500000|2022-03-17 08:25:00|33439.8|33419.8|33478.6|33458.6|33483.6|33463.6|33439.8|33419.8|895
1647505800000|2022-03-17 08:30:00|33478.5|33458.5|33483.2|33463.2|33490.4|33470.4|33469.7|33449.7|725
1647506100000|2022-03-17 08:35:00|33481.5|33461.5|33465.6|33445.6|33482.3|33462.3|33446.6|33426.6|806
1647506400000|2022-03-17 08:40:00|33466.7|33446.7|33469.2|33449.2|33479.9|33459.9|33444.2|33424.2|797
1647506700000|2022-03-17 08:45:00|33469.7|33449.7|33484.5|33464.5|33492.2|33472.2|33469.3|33449.3|746
1647507000000|2022-03-17 08:50:00|33486.7|33466.7|33487.1|33467.1|33490.1|33470.1|33478.2|33458.2|702
1647507300000|2022-03-17 08:55:00|33487.7|33467.7|33515.6|33495.6|33528|33508|33482.9|33462.9|765
1647507600000|2022-03-17 09:00:00|33517.2|33497.2|33556.1|33536.1|33557.8|33537.8|33515.2|33495.2|774
1647507900000|2022-03-17 09:05:00|33555.2|33535.2|33610.4|33590.4|33622.2|33598.6|33554.9|33534.9|746
1647508200000|2022-03-17 09:10:00|33608|33588|33598.8|33578.8|33652.7|33607.3|33587.5|33526.5|827
1647508500000|2022-03-17 09:15:00|33598.7|33578.7|33601.9|33581.9|33632.8|33612.8|33595.8|33575.8|759
1647508800000|2022-03-17 09:20:00|33602.1|33582.1|33599.1|33579.1|33634.2|33614.2|33595.8|33575.8|729
1647509100000|2022-03-17 09:25:00|33600.9|33580.9|33605.6|33585.6|33609.1|33589.1|33587.3|33567.3|626
1647509400000|2022-03-17 09:30:00|33603.8|33583.8|33596.4|33576.4|33611.2|33591.2|33593.2|33573.2|666
1647509700000|2022-03-17 09:35:00|33596.3|33576.3|33605.5|33585.5|33608.6|33588.6|33589.6|33569.6|686
1647510000000|2022-03-17 09:40:00|33605.6|33585.6|33592.6|33572.6|33616|33596|33589.5|33569.5|644
1647510300000|2022-03-17 09:45:00|33590.9|33570.9|33600.7|33580.7|33601|33581|33585.5|33565.5|652
1647510600000|2022-03-17 09:50:00|33600.1|33580.1|33614.4|33594.4|33633.9|33613.9|33596.1|33576.1|723
1647510900000|2022-03-17 09:55:00|33614.8|33594.8|33614.4|33594.4|33641.6|33621.6|33594.7|33574.7|867
1647511200000|2022-03-17 10:00:00|33614.8|33594.8|33705.7|33685.7|33725.2|33705.2|33613.1|33593.1|1084
1647511500000|2022-03-17 10:05:00|33706.8|33686.8|33706.1|33686.1|33720.3|33700.3|33683.6|33663.6|945
1647511800000|2022-03-17 10:10:00|33706.5|33686.5|33760|33740|33828|33772.6|33700|33680|915
1647512100000|2022-03-17 10:15:00|33759|33739|33743.1|33723.1|33785.2|33765.2|33740.2|33720.2|857
1647512400000|2022-03-17 10:20:00|33744.6|33724.6|33722|33702|33749.6|33729.6|33714.8|33694.8|710
1647512700000|2022-03-17 10:25:00|33722.2|33702.2|33742.5|33722.5|33743.8|33723.8|33667.9|33647.9|862
1647513000000|2022-03-17 10:30:00|33742.4|33722.4|33688|33668|33748.4|33728.4|33685|33665|796
1647513300000|2022-03-17 10:35:00|33687.8|33667.8|33724.7|33704.7|33741.7|33721.7|33687.8|33667.8|705
1647513600000|2022-03-17 10:40:00|33724.3|33704.3|33728.2|33708.2|33730|33710|33684.1|33664.1|766
1647513900000|2022-03-17 10:45:00|33728.4|33708.4|33679.4|33659.4|33728.5|33708.5|33673|33653|761
1647514200000|2022-03-17 10:50:00|33680.1|33660.1|33670.8|33650.8|33687|33667|33667.2|33647.2|700
1647514500000|2022-03-17 10:55:00|33668.7|33648.7|33604.3|33584.3|33688.3|33649.5|33601.3|33568.9|777
1647514800000|2022-03-17 11:00:00|33607.1|33587.1|33626.9|33606.9|33649.5|33629.5|33603.9|33583.9|741
1647515100000|2022-03-17 11:05:00|33626.4|33606.4|33648.2|33628.2|33673|33653|33615.6|33595.6|796
1647515400000|2022-03-17 11:10:00|33649.1|33629.1|33624.1|33604.1|33651.7|33631.7|33624.1|33604.1|651
1647515700000|2022-03-17 11:15:00|33627.6|33607.6|33620.8|33600.8|33631.1|33611.1|33586.7|33566.7|637
1647516000000|2022-03-17 11:20:00|33620.5|33600.5|33624.2|33604.2|33628.6|33608.6|33613.6|33593.6|527
1647516300000|2022-03-17 11:25:00|33623.8|33603.8|33619.3|33599.3|33633.3|33613.3|33606.5|33586.5|551
1647516600000|2022-03-17 11:30:00|33619.2|33599.2|33624.5|33604.5|33631.4|33611.4|33611.9|33591.9|635
1647516900000|2022-03-17 11:35:00|33624.6|33604.6|33649.2|33629.2|33653|33633|33618.2|33598.2|619
1647517200000|2022-03-17 11:40:00|33649.3|33629.3|33673.4|33653.4|33682.7|33662.7|33645.4|33625.4|812
1647517500000|2022-03-17 11:45:00|33670.6|33650.6|33665.9|33645.9|33691|33671|33663.4|33643.4|756
1647517800000|2022-03-17 11:50:00|33666|33646|33666.9|33646.9|33683.1|33663.1|33660.1|33640.1|722
1647518100000|2022-03-17 11:55:00|33666.8|33646.8|33669.8|33649.8|33678.9|33658.9|33647.8|33627.8|650
1647518400000|2022-03-17 12:00:00|33670.4|33650.4|33651.8|33631.8|33700.4|33680.4|33626.4|33606.4|1014
1647518700000|2022-03-17 12:05:00|33653.8|33633.8|33663.5|33643.5|33725|33653|33642.2|33593.5|985
1647519000000|2022-03-17 12:10:00|33663.4|33643.4|33655.2|33635.2|33673.6|33653.6|33642.1|33622.1|987
1647519300000|2022-03-17 12:15:00|33655.5|33635.5|33628.2|33608.2|33657.2|33637.2|33613.7|33593.7|869
1647519600000|2022-03-17 12:20:00|33626.6|33606.6|33629.4|33609.4|33635.1|33615.1|33608.1|33588.1|906
1647519900000|2022-03-17 12:25:00|33627.1|33607.1|33647.2|33627.2|33650.8|33630.8|33607.2|33587.2|756
1647520200000|2022-03-17 12:30:00|33646.3|33626.3|33647.2|33627.2|33659.6|33639.6|33625.9|33605.9|843
1647520500000|2022-03-17 12:35:00|33646.9|33626.9|33647|33627|33648.6|33628.6|33637.1|33617.1|793
1647520800000|2022-03-17 12:40:00|33646.8|33626.8|33628.8|33608.8|33646.8|33626.8|33619.9|33599.9|774
1647521100000|2022-03-17 12:45:00|33628.3|33608.3|33629.1|33609.1|33643.9|33623.9|33624.3|33604.3|666
1647521400000|2022-03-17 12:50:00|33629.3|33609.3|33677.2|33657.2|33687.3|33667.3|33629.3|33609.3|900
1647521700000|2022-03-17 12:55:00|33675.2|33655.2|33672.5|33652.5|33679|33659|33659.8|33639.8|734
1647522000000|2022-03-17 13:00:00|33672.8|33652.8|33662.6|33642.6|33679.6|33659.6|33661.1|33641.1|676
1647522300000|2022-03-17 13:05:00|33663|33643|33668.3|33648.3|33691.2|33671.2|33656.4|33636.4|650
1647522600000|2022-03-17 13:10:00|33673.9|33653.9|33677.2|33657.2|33694.2|33674.2|33657.4|33637.4|632
1647522900000|2022-03-17 13:15:00|33678.3|33658.3|33675|33655|33691.4|33671.4|33660.8|33640.8|669
1647523200000|2022-03-17 13:20:00|33674.9|33654.9|33671.3|33651.3|33683.9|33663.9|33657|33637|641
1647523500000|2022-03-17 13:25:00|33666.2|33646.2|33657.6|33637.6|33668|33648|33647.3|33627.3|719
1647523800000|2022-03-17 13:30:00|33656.5|33636.5|33658.4|33638.4|33660.5|33640.5|33648.3|33628.3|822
1647524100000|2022-03-17 13:35:00|33658.3|33638.3|33638|33618|33663.8|33643.8|33635.5|33615.5|807
1647524400000|2022-03-17 13:40:00|33637.9|33617.9|33661.9|33641.9|33664.1|33644.1|33631.6|33611.6|806
1647524700000|2022-03-17 13:45:00|33661.4|33641.4|33643.8|33623.8|33665.3|33645.3|33629.3|33609.3|915
1647525000000|2022-03-17 13:50:00|33644.6|33624.6|33636.8|33616.8|33648.3|33628.3|33617|33597|911
1647525300000|2022-03-17 13:55:00|33637.9|33617.9|33589.6|33569.6|33652.4|33632.4|33582.3|33562.3|996
1647525600000|2022-03-17 14:00:00|33589.2|33569.2|33587.3|33567.3|33612|33592|33579.5|33559.5|943
1647525900000|2022-03-17 14:05:00|33587.6|33567.6|33578.2|33558.2|33600|33580|33563.7|33543.7|894
1647526200000|2022-03-17 14:10:00|33578.9|33558.9|33565.7|33545.7|33581.2|33561.2|33559.9|33539.9|789
1647526500000|2022-03-17 14:15:00|33565|33545|33521.9|33501.9|33565|33545|33519.3|33499.3|808
1647526800000|2022-03-17 14:20:00|33523.1|33503.1|33521.8|33501.8|33530.4|33510.4|33509.6|33489.6|835
1647527100000|2022-03-17 14:25:00|33523.7|33503.7|33484.2|33464.2|33526|33506|33470.8|33450.8|798
1647527400000|2022-03-17 14:30:00|33483.5|33463.5|33485.8|33465.8|33502|33482|33479.2|33459.2|736
1647527700000|2022-03-17 14:35:00|33486|33466|33482.1|33462.1|33496.1|33476.1|33477.7|33457.7|741
1647528000000|2022-03-17 14:40:00|33480.6|33460.6|33497.4|33477.4|33518.5|33498.5|33468.5|33448.5|838
1647528300000|2022-03-17 14:45:00|33497.9|33477.9|33539.4|33519.4|33549.8|33529.8|33497.9|33477.9|793
1647528600000|2022-03-17 14:50:00|33538.7|33518.7|33514.8|33494.8|33543.2|33523.2|33509.3|33489.3|755
1647528900000|2022-03-17 14:55:00|33515.5|33495.5|33497.9|33477.9|33529.6|33509.6|33497.4|33477.4|890
1647529200000|2022-03-17 15:00:00|33499.8|33479.8|33496.7|33476.7|33517.6|33497.6|33492.9|33472.9|743
1647529500000|2022-03-17 15:05:00|33496.4|33476.4|33523.8|33503.8|33532.9|33512.9|33491|33471|705
1647529800000|2022-03-17 15:10:00|33527.3|33507.3|33498.3|33478.3|33537.8|33517.8|33497.6|33477.6|758
1647530100000|2022-03-17 15:15:00|33498.8|33478.8|33499.3|33479.3|33502.3|33482.3|33489.5|33469.5|627
1647530400000|2022-03-17 15:20:00|33500.7|33480.7|33498.2|33478.2|33505.5|33485.5|33488.5|33468.5|579
1647530700000|2022-03-17 15:25:00|33501.3|33481.3|33496.9|33476.9|33507.1|33487.1|33480|33460|699
1647531000000|2022-03-17 15:30:00|33496.5|33476.5|33492.4|33472.4|33504|33484|33465.6|33445.6|661
1647531300000|2022-03-17 15:35:00|33492.9|33472.9|33489|33469|33515.3|33495.3|33478.1|33458.1|752
1647531600000|2022-03-17 15:40:00|33489.7|33469.7|33470.6|33450.6|33490.4|33470.4|33464.2|33444.2|719
1647531900000|2022-03-17 15:45:00|33469.3|33449.3|33468.7|33448.7|33478.8|33458.8|33454.8|33434.8|810
1647532200000|2022-03-17 15:50:00|33469.4|33449.4|33461.8|33441.8|33477.1|33457.1|33456.1|33436.1|754
1647532500000|2022-03-17 15:55:00|33461.7|33441.7|33435.2|33415.2|33462.7|33442.7|33423.4|33403.4|991
1647532800000|2022-03-17 16:00:00|33437.6|33417.6|33437.8|33417.8|33481.8|33461.8|33424.9|33404.9|948
1647533100000|2022-03-17 16:05:00|33437.4|33417.4|33427.4|33407.4|33445.1|33425.1|33407.4|33387.4|623
1647533400000|2022-03-17 16:10:00|33427.1|33407.1|33440|33420|33453.3|33433.3|33426.8|33406.8|598
1647533700000|2022-03-17 16:15:00|33440.1|33420.1|33425.3|33405.3|33440.1|33420.1|33425.3|33405.3|518
1647534000000|2022-03-17 16:20:00|33425|33405|33442.6|33422.6|33445.8|33425.8|33422.8|33402.8|668
1647534300000|2022-03-17 16:25:00|33441.8|33421.8|33428.4|33408.4|33444.1|33424.1|33424.3|33404.3|546
1647534600000|2022-03-17 16:30:00|33429.4|33409.4|33423.1|33403.1|33439.3|33419.3|33421.8|33401.8|639
1647534900000|2022-03-17 16:35:00|33423|33403|33424.2|33404.2|33436.5|33416.5|33413.9|33393.9|598
1647535200000|2022-03-17 16:40:00|33424.8|33404.8|33416.2|33396.2|33430.5|33410.5|33412.3|33392.3|513
1647535500000|2022-03-17 16:45:00|33417.2|33397.2|33412.1|33392.1|33422.4|33402.4|33407.3|33387.3|631
1647535800000|2022-03-17 16:50:00|33414.5|33394.5|33404.1|33384.1|33415.8|33395.8|33399.8|33379.8|585
1647536100000|2022-03-17 16:55:00|33402.6|33382.6|33364.3|33344.3|33407.9|33387.9|33361.3|33341.3|794
1647536400000|2022-03-17 17:00:00|33367.4|33347.4|33374.6|33354.6|33417.6|33363.8|33346.9|33283.6|753
1647536700000|2022-03-17 17:05:00|33374.5|33354.5|33364.6|33344.6|33407.2|33357.3|33351.8|33286.8|564
1647537000000|2022-03-17 17:10:00|33364.4|33344.4|33364.4|33344.4|33407.7|33345.8|33354.7|33290.7|532
1647537300000|2022-03-17 17:15:00|33364.9|33344.9|33356.6|33336.6|33370.7|33350.7|33354.5|33334.5|486
1647537600000|2022-03-17 17:20:00|33356.4|33336.4|33366.6|33346.6|33370|33350|33351.6|33331.6|504
1647537900000|2022-03-17 17:25:00|33366.8|33346.8|33378|33358|33384.6|33364.6|33366.6|33346.6|526
1647538200000|2022-03-17 17:30:00|33379.2|33359.2|33378.6|33358.6|33428.2|33370.7|33372.7|33310.5|514
1647538500000|2022-03-17 17:35:00|33378.5|33358.5|33386.9|33366.9|33429.7|33367.8|33367.1|33317.6|570
1647538800000|2022-03-17 17:40:00|33386.1|33366.1|33386.7|33366.7|33435.3|33376.2|33373.1|33310.3|629
1647539100000|2022-03-17 17:45:00|33386.6|33366.6|33436.7|33316.7|33439.5|33377|33378.9|33304.6|640
1647539400000|2022-03-17 17:50:00|33433.2|33313.2|33397.8|33377.8|33438.6|33379.7|33378.2|33309.2|514
1647539700000|2022-03-17 17:55:00|33399.3|33379.3|33392.5|33372.5|33445.5|33381.1|33383.8|33319.6|526
1647540000000|2022-03-17 18:00:00|33392.1|33372.1|33400.5|33380.5|33446.5|33381.1|33369.2|33307.2|720
1647540300000|2022-03-17 18:05:00|33400.4|33380.4|33397|33377|33450.3|33383.4|33389.6|33324.1|594
1647540600000|2022-03-17 18:10:00|33396.7|33376.7|33408.9|33388.9|33456.8|33391.4|33393|33338.1|522
1647540900000|2022-03-17 18:15:00|33403.9|33383.9|33462.1|33342.1|33464.9|33399.3|33399.3|33331.4|560
1647541200000|2022-03-17 18:20:00|33461.3|33341.3|33423.2|33403.2|33473.3|33411.8|33409.9|33341.3|516
1647541500000|2022-03-17 18:25:00|33422.7|33402.7|33447.3|33397.3|33479.7|33412.5|33421.4|33351.3|616
1647541800000|2022-03-17 18:30:00|33428.2|33408.2|33432|33412|33491|33427.8|33424.7|33361.1|636
1647542100000|2022-03-17 18:35:00|33435|33415|33559.6|33439.6|33585.4|33465.4|33423.4|33369.5|613
1647542400000|2022-03-17 18:40:00|33558.5|33438.5|33511.8|33391.8|33558.5|33440.8|33460.8|33378.7|588
1647542700000|2022-03-17 18:45:00|33511.9|33391.9|33458.3|33438.3|33515.7|33447.6|33453.3|33385.2|506
1647543000000|2022-03-17 18:50:00|33458.2|33438.2|33472.5|33422.5|33514|33441.8|33439.1|33374.8|536
1647543300000|2022-03-17 18:55:00|33504.6|33384.6|33476.5|33426.5|33521.6|33440.5|33452.7|33379.7|659
1647543600000|2022-03-17 19:00:00|33478.4|33428.4|33542.5|33426.6|33545.7|33470.7|33473.9|33394.4|625
1647543900000|2022-03-17 19:05:00|33543.6|33427.8|33518.1|33468.1|33552.5|33477.7|33494.7|33422.6|585
1647544200000|2022-03-17 19:10:00|33550|33436.2|33555.4|33440|33559.7|33486.4|33504.2|33433.8|600
1647544500000|2022-03-17 19:15:00|33555.5|33440.9|33496.3|33476.3|33558.4|33483|33494.4|33428.8|501
1647544800000|2022-03-17 19:20:00|33496.4|33476.4|33499.4|33479.4|33551.8|33485.5|33492.3|33430.1|430
1647545100000|2022-03-17 19:25:00|33499.5|33479.5|33501|33481|33551.2|33485.7|33494.6|33429.5|395
1647545400000|2022-03-17 19:30:00|33503.9|33483.9|33517.9|33467.9|33555.1|33486|33494.8|33426.1|412
1647545700000|2022-03-17 19:35:00|33517.8|33467.8|33525.6|33475.6|33561.8|33494.2|33503.1|33434.5|391
1647546000000|2022-03-17 19:40:00|33525.7|33475.7|33583.5|33467.5|33596.6|33490.6|33506|33437|532
1647546300000|2022-03-17 19:45:00|33598.7|33478.7|33530.2|33510.2|33598.7|33522.2|33525.4|33454|465
1647546600000|2022-03-17 19:50:00|33533|33513|33570.3|33460.2|33606.3|33522.7|33527.2|33449.3|524
1647546900000|2022-03-17 19:55:00|33539.9|33489.9|33526.3|33406.3|33583|33494|33480.9|33404.9|580
1647547200000|2022-03-17 20:00:00|33527.8|33407.8|33479.3|33459.3|33546|33467.5|33469.1|33405.1|593
1647547500000|2022-03-17 20:05:00|33481.5|33461.5|33484|33464|33536.7|33473.6|33473.2|33411.6|373
1647547800000|2022-03-17 20:10:00|33484.5|33464.5|33489.2|33469.2|33538.7|33478.4|33479.6|33408.3|414
1647548100000|2022-03-17 20:15:00|33489.6|33469.6|33494.9|33474.9|33536|33478.1|33482.1|33412.6|295
1647548400000|2022-03-17 20:20:00|33495.2|33475.2|33495|33475|33539.1|33480.5|33483.5|33417.9|360
1647548700000|2022-03-17 20:25:00|33496.1|33476.1|33549.1|33429.1|33553.6|33477|33481.4|33411.2|541
1647549000000|2022-03-17 20:30:00|33550.7|33430.7|33547.5|33427.5|33553.3|33433.3|33539.9|33419.9|336
1647549300000|2022-03-17 20:35:00|33546.6|33426.6|33553.3|33433.3|33557.8|33437.8|33542.6|33422.6|290
1647549600000|2022-03-17 20:40:00|33550.1|33430.1|33535.9|33422.9|33561.4|33464.9|33496.3|33409|422
1647549900000|2022-03-17 20:45:00|33514.1|33464.1|33541|33421|33548.1|33464.1|33485.3|33365.3|477
1647550200000|2022-03-17 20:50:00|33545|33425|33456.2|33436.2|33546.2|33445.8|33436|33352.9|395
1647550500000|2022-03-17 20:55:00|33451.5|33431.5|33509.9|33389.9|33534.6|33440.9|33444.8|33367.5|365
1647550800000|2022-03-17 21:00:00|33506.1|33386.1|33535.7|33415.7|33543.5|33423.5|33506.1|33386.1|60
1647551100000|2022-03-17 21:05:00|33535.8|33415.8|33535.4|33415.4|33539.5|33419.5|33532.8|33412.8|93
1647551400000|2022-03-17 21:10:00|33536.3|33416.3|33533|33413|33537.5|33417.5|33528.4|33408.4|153
1647551700000|2022-03-17 21:15:00|33533.8|33413.8|33534|33414|33535.3|33415.3|33530.2|33410.2|134
1647552000000|2022-03-17 21:20:00|33535.4|33415.4|33532.8|33412.8|33543.8|33423.8|33531.5|33411.5|165
1647552300000|2022-03-17 21:25:00|33532.6|33412.6|33586.9|33466.9|33599.2|33479.2|33528.1|33408.1|245
1647552600000|2022-03-17 21:30:00|33584.5|33464.5|33588|33468|33610.8|33490.8|33539|33419|185
1647552900000|2022-03-17 21:35:00|33579.9|33459.9|33577.5|33457.5|33597.9|33477.9|33558.7|33438.7|206
1647553200000|2022-03-17 21:40:00|33563.5|33443.5|33589.7|33469.7|33610.2|33490.2|33523.2|33403.2|170
1647553500000|2022-03-17 21:45:00|33589.5|33469.5|33554.3|33434.3|33589.5|33469.5|33547.7|33427.7|181
1647553800000|2022-03-17 21:50:00|33554.5|33434.5|33554.1|33434.1|33587|33467|33533.7|33413.7|152
1647554100000|2022-03-17 21:55:00|33553.5|33433.5|33557.3|33437.3|33589.8|33469.8|33540|33420|226
1647554400000|2022-03-17 22:00:00|33598|33478|33611.4|33491.4|33630.3|33510.3|33598|33478|104
1647554700000|2022-03-17 22:05:00|33615.3|33495.3|33603.5|33483.5|33617.6|33497.6|33602.4|33482.4|235
1647555000000|2022-03-17 22:10:00|33603.8|33483.8|33606.9|33486.9|33609.6|33489.6|33597.1|33477.1|227
1647555300000|2022-03-17 22:15:00|33606.8|33486.8|33584.6|33464.6|33612.4|33492.4|33580.2|33460.2|210
1647555600000|2022-03-17 22:20:00|33585.2|33465.2|33582.4|33462.4|33598.8|33478.8|33575.2|33455.2|259
1647555900000|2022-03-17 22:25:00|33581.6|33461.6|33579|33459|33586.4|33466.4|33574|33454|268
1647556200000|2022-03-17 22:30:00|33579.3|33459.3|33583.7|33463.7|33590.1|33470.1|33578|33458|232
1647556500000|2022-03-17 22:35:00|33583.9|33463.9|33583.7|33463.7|33588.8|33468.8|33581.6|33461.6|178
1647556800000|2022-03-17 22:40:00|33583.3|33463.3|33581.7|33461.7|33593.9|33473.9|33580.2|33460.2|144
1647557100000|2022-03-17 22:45:00|33582.1|33462.1|33578.8|33458.8|33598|33478|33577.4|33457.4|262
1647557400000|2022-03-17 22:50:00|33578.4|33458.4|33579.4|33459.4|33583.4|33463.4|33530.6|33410.6|190
1647557700000|2022-03-17 22:55:00|33579.7|33459.7|33580.4|33460.4|33621.6|33501.6|33539.3|33419.3|270
1647558000000|2022-03-17 23:00:00|33580|33460|33587|33467|33605.1|33485.1|33578.3|33458.3|234
1647558300000|2022-03-17 23:05:00|33586.2|33466.2|33588.1|33468.1|33590.4|33470.4|33584.3|33464.3|227
1647558600000|2022-03-17 23:10:00|33587.4|33467.4|33583.7|33463.7|33596.4|33476.4|33578.8|33458.8|278
1647558900000|2022-03-17 23:15:00|33600.8|33480.8|33588.9|33468.9|33607.3|33487.3|33577.9|33457.9|441
1647559200000|2022-03-17 23:20:00|33592.8|33472.8|33592.6|33472.6|33605.8|33485.8|33576.9|33456.9|322
1647559500000|2022-03-17 23:25:00|33592.9|33472.9|33588.1|33468.1|33606|33486|33575.7|33455.7|296
1647559800000|2022-03-17 23:30:00|33585.5|33465.5|33595.3|33475.3|33612.4|33492.4|33573.8|33453.8|345
1647560100000|2022-03-17 23:35:00|33590.8|33470.8|33593.3|33473.3|33611.6|33491.6|33579.5|33459.5|338
1647560400000|2022-03-17 23:40:00|33592.5|33472.5|33592.8|33472.8|33605.8|33485.8|33580.1|33460.1|461
1647560700000|2022-03-17 23:45:00|33590|33470|33595.2|33475.2|33610|33490|33578.6|33458.6|535
1647561000000|2022-03-17 23:50:00|33598.4|33478.4|33585.8|33465.8|33613.5|33493.5|33575.7|33455.7|529
1647561300000|2022-03-17 23:55:00|33594.2|33474.2|33586.3|33466.3|33606|33486|33572.5|33452.5|633
1647561600000|2022-03-18 00:00:00|33563.3|33443.3|33559.5|33439.5|33598.5|33478.5|33549.5|33429.5|704
1647561900000|2022-03-18 00:05:00|33562.3|33442.3|33546.4|33426.4|33571.2|33451.2|33529.9|33409.9|624
1647562200000|2022-03-18 00:10:00|33542.6|33422.6|33530|33410|33553.9|33433.9|33498.6|33378.6|644
1647562500000|2022-03-18 00:15:00|33530.3|33410.3|33523.1|33403.1|33541.7|33421.7|33489.5|33369.5|689
1647562800000|2022-03-18 00:20:00|33520.9|33400.9|33532.8|33412.8|33538.4|33418.4|33492.6|33372.6|651
1647563100000|2022-03-18 00:25:00|33533.8|33413.8|33536.8|33416.8|33545.7|33425.7|33518.8|33398.8|603
1647563400000|2022-03-18 00:30:00|33532.3|33412.3|33531|33411|33548.1|33428.1|33519.4|33399.4|491
1647563700000|2022-03-18 00:35:00|33528.3|33408.3|33544.5|33424.5|33547.3|33427.3|33524.8|33404.8|540
1647564000000|2022-03-18 00:40:00|33542.6|33422.6|33536.5|33416.5|33556.7|33436.7|33530.1|33410.1|537
1647564300000|2022-03-18 00:45:00|33541|33421|33553|33433|33556.5|33436.5|33531.6|33411.6|604
1647564600000|2022-03-18 00:50:00|33554.6|33434.6|33555.5|33435.5|33568.6|33448.6|33532.3|33412.3|648
1647564900000|2022-03-18 00:55:00|33555.7|33435.7|33572.3|33452.3|33581.4|33461.4|33546.6|33426.6|711
1647565200000|2022-03-18 01:00:00|33571|33451|33575.7|33455.7|33586.6|33466.6|33556.5|33436.5|666
1647565500000|2022-03-18 01:05:00|33577.2|33457.2|33585.2|33465.2|33596.3|33476.3|33569.2|33449.2|635
1647565800000|2022-03-18 01:10:00|33584.3|33464.3|33585.7|33465.7|33597.5|33477.5|33572.8|33452.8|659
1647566100000|2022-03-18 01:15:00|33586|33466|33571.1|33451.1|33588.7|33468.7|33562.7|33442.7|615
1647566400000|2022-03-18 01:20:00|33568.8|33448.8|33586.6|33466.6|33594.3|33474.3|33557|33437|554
1647566700000|2022-03-18 01:25:00|33584.7|33464.7|33592.2|33472.2|33597.5|33477.5|33569.7|33449.7|586
1647567000000|2022-03-18 01:30:00|33591.5|33471.5|33595.4|33475.4|33607|33487|33577.8|33457.8|728
1647567300000|2022-03-18 01:35:00|33593.5|33473.5|33602.4|33482.4|33617.5|33497.5|33580.1|33460.1|680
1647567600000|2022-03-18 01:40:00|33601|33481|33614.5|33494.5|33621.4|33501.4|33594.2|33474.2|640
1647567900000|2022-03-18 01:45:00|33614.9|33494.9|33610|33490|33622.5|33502.5|33597.9|33477.9|609
1647568200000|2022-03-18 01:50:00|33609.6|33489.6|33612.1|33492.1|33621.6|33501.6|33598.8|33478.8|559
1647568500000|2022-03-18 01:55:00|33611|33491|33617|33497|33631|33511|33597.2|33478.1|588
1647568800000|2022-03-18 02:00:00|33615.9|33495.9|33610.5|33490.5|33620.8|33500.8|33592.6|33472.6|578
1647569100000|2022-03-18 02:05:00|33611.9|33491.9|33626.4|33506.4|33628.8|33508.8|33588.2|33468.2|614
1647569400000|2022-03-18 02:10:00|33623|33503|33617|33497|33654.8|33534.8|33597.6|33477.6|628
1647569700000|2022-03-18 02:15:00|33618.3|33498.3|33618.6|33498.6|33632.1|33512.1|33600.7|33480.7|615
1647570000000|2022-03-18 02:20:00|33615.4|33495.4|33600.7|33480.7|33633|33513|33594.9|33474.9|614
1647570300000|2022-03-18 02:25:00|33595|33475|33628.5|33508.5|33641.1|33521.1|33595|33475|560
1647570600000|2022-03-18 02:30:00|33628.6|33508.6|33627.9|33507.9|33643.5|33523.5|33604.6|33484.6|424
1647570900000|2022-03-18 02:35:00|33628.7|33508.7|33640.6|33520.6|33646.8|33526.8|33617.7|33497.7|505
1647571200000|2022-03-18 02:40:00|33642.2|33522.2|33633.3|33513.3|33649.2|33529.2|33611.3|33491.3|495
1647571500000|2022-03-18 02:45:00|33634.6|33514.6|33640.4|33520.4|33640.5|33520.5|33614.7|33494.7|492
1647571800000|2022-03-18 02:50:00|33641.7|33521.7|33632.9|33512.9|33650.3|33530.3|33619.1|33499.1|561
1647572100000|2022-03-18 02:55:00|33642.4|33522.4|33634.2|33514.2|33649.1|33529.1|33618.5|33498.5|576
1647572400000|2022-03-18 03:00:00|33633.4|33513.4|33628.2|33508.2|33650|33530|33612.5|33492.5|615
1647572700000|2022-03-18 03:05:00|33628.1|33508.1|33636.1|33516.1|33640.6|33520.6|33614.8|33494.8|507
1647573000000|2022-03-18 03:10:00|33634.7|33514.7|33637.3|33517.3|33653.1|33533.1|33623.4|33503.4|506
1647573300000|2022-03-18 03:15:00|33640.5|33520.5|33649.5|33529.5|33652.9|33532.9|33627.1|33507.1|495
1647573600000|2022-03-18 03:20:00|33650.4|33530.4|33654.2|33534.2|33662.5|33542.5|33637.9|33517.9|499
1647573900000|2022-03-18 03:25:00|33653.7|33533.7|33646.8|33526.8|33663.4|33543.4|33618|33498|575
1647574200000|2022-03-18 03:30:00|33645.7|33525.7|33664|33544|33680.1|33560.1|33642.1|33522.1|525
1647574500000|2022-03-18 03:35:00|33655.8|33535.8|33656|33536|33674|33554|33651.2|33531.2|495
1647574800000|2022-03-18 03:40:00|33655.4|33535.4|33655.1|33535.1|33673.4|33553.4|33646.7|33526.7|434
1647575100000|2022-03-18 03:45:00|33660.8|33540.8|33659|33539|33668.5|33548.5|33645.5|33525.5|530
1647575400000|2022-03-18 03:50:00|33657.3|33537.3|33652.9|33532.9|33667|33547|33643.2|33523.2|455
1647575700000|2022-03-18 03:55:00|33652.8|33532.8|33651.6|33531.6|33670.9|33550.9|33639.3|33519.3|460
1647576000000|2022-03-18 04:00:00|33651.7|33531.7|33668.9|33548.9|33674|33554|33641.4|33521.4|435
1647576300000|2022-03-18 04:05:00|33655.6|33535.6|33648.3|33528.3|33668|33548|33623.8|33503.8|509
1647576600000|2022-03-18 04:10:00|33651.9|33531.9|33646.7|33526.7|33658.6|33538.6|33625|33505|426
1647576900000|2022-03-18 04:15:00|33646.1|33526.1|33650.5|33530.5|33662.7|33542.7|33632.6|33512.6|470
1647577200000|2022-03-18 04:20:00|33651|33531|33648.6|33528.6|33657.2|33537.2|33637.9|33517.9|471
1647577500000|2022-03-18 04:25:00|33645.6|33525.6|33639|33519|33654.4|33534.4|33625.5|33505.5|501
1647577800000|2022-03-18 04:30:00|33640.5|33520.5|33640.7|33520.7|33647.7|33527.7|33603.1|33483.1|467
1647578100000|2022-03-18 04:35:00|33644.3|33524.3|33635.1|33515.1|33651.9|33531.9|33607.2|33487.2|551
1647578400000|2022-03-18 04:40:00|33635|33515|33618.8|33498.8|33647.4|33527.4|33603.3|33483.3|428
1647578700000|2022-03-18 04:45:00|33620.6|33500.6|33644.2|33524.2|33659.5|33539.5|33605.4|33485.4|512
1647579000000|2022-03-18 04:50:00|33647.1|33527.1|33653.5|33533.5|33662.7|33542.7|33625.9|33515.6|469
1647579300000|2022-03-18 04:55:00|33654.1|33534.1|33663.6|33543.6|33671|33551|33649.9|33529.9|623
1647579600000|2022-03-18 05:00:00|33665.6|33545.6|33656.8|33536.8|33672.5|33552.5|33634.4|33520.4|726
1647579900000|2022-03-18 05:05:00|33659.1|33539.1|33675.3|33555.3|33680|33560|33640.3|33520.3|687
1647580200000|2022-03-18 05:10:00|33675.8|33555.8|33667.1|33547.1|33678.2|33558.2|33662.4|33542.4|440
1647580500000|2022-03-18 05:15:00|33667.7|33547.7|33662.9|33542.9|33672.8|33552.8|33652|33532|489
1647580800000|2022-03-18 05:20:00|33663.3|33543.3|33548.7|33428.7|33671.6|33551.6|33545.5|33425.5|610
1647581100000|2022-03-18 05:25:00|33554.3|33434.3|33545.2|33425.2|33583.4|33463.4|33538.4|33418.4|448
1647581400000|2022-03-18 05:30:00|33547|33427|33595.9|33475.9|33622.1|33502.1|33536.2|33416.2|483
1647581700000|2022-03-18 05:35:00|33595|33475|33551.7|33531.7|33625.3|33531.7|33535.8|33463.9|480
1647582000000|2022-03-18 05:40:00|33535.7|33515.7|33595.9|33475.9|33626.9|33541.7|33524.5|33474.4|501
1647582300000|2022-03-18 05:45:00|33598.2|33478.2|33602.1|33482.1|33620.8|33522|33572|33465.6|394
1647582600000|2022-03-18 05:50:00|33602.9|33482.9|33612.6|33492.6|33625|33505|33588.7|33468.7|495
1647582900000|2022-03-18 05:55:00|33618.2|33498.2|33620|33500|33637.3|33517.3|33601.9|33481.9|522
1647583200000|2022-03-18 06:00:00|33619.9|33499.9|33632.4|33512.4|33669|33571.1|33558.1|33461.3|618
1647583500000|2022-03-18 06:05:00|33631|33511|33631.8|33511.8|33641|33521|33607.5|33488.2|636
1647583800000|2022-03-18 06:10:00|33631.9|33511.9|33627.7|33507.7|33640|33520|33613.3|33493.3|558
1647584100000|2022-03-18 06:15:00|33627.9|33507.9|33644.4|33524.4|33679.2|33559.2|33566.2|33469.7|620
1647584400000|2022-03-18 06:20:00|33645.4|33525.4|33631.3|33511.3|33651.3|33531.3|33627|33507|505
1647584700000|2022-03-18 06:25:00|33629.1|33509.1|33580.9|33460.9|33638|33518|33553.6|33452.9|669
1647585000000|2022-03-18 06:30:00|33580.6|33460.6|33578.7|33458.7|33585.2|33465.2|33571|33451|528
1647585300000|2022-03-18 06:35:00|33579.2|33459.2|33571.5|33451.5|33585|33465|33564.2|33444.2|482
1647585600000|2022-03-18 06:40:00|33566.9|33446.9|33568.2|33448.2|33581.4|33461.4|33559.5|33440.2|492
1647585900000|2022-03-18 06:45:00|33566.3|33446.3|33598.8|33478.8|33606.7|33525.8|33536.2|33441.7|641
1647586200000|2022-03-18 06:50:00|33598.1|33478.1|33612|33492|33624.1|33504.1|33591.8|33471.8|653
1647586500000|2022-03-18 06:55:00|33612.2|33492.2|33618.7|33498.7|33626.3|33506.3|33605.3|33485.3|614
1647586800000|2022-03-18 07:00:00|33616.6|33496.6|33564.9|33514.9|33636.5|33548|33551.1|33485.6|721
1647587100000|2022-03-18 07:05:00|33566.2|33516.2|33573.4|33553.4|33620.5|33557.1|33546.3|33492.4|668
1647587400000|2022-03-18 07:10:00|33567|33547|33583.2|33563.2|33594.2|33574.2|33566.6|33546.6|694
1647587700000|2022-03-18 07:15:00|33584|33564|33592|33572|33627.4|33575.4|33567.3|33516.4|676
1647588000000|2022-03-18 07:20:00|33591.5|33571.5|33592.2|33572.2|33601.2|33581.2|33585.3|33565.3|707
1647588300000|2022-03-18 07:25:00|33598|33578|33607.5|33587.5|33610.8|33590.8|33585.4|33565.4|708
1647588600000|2022-03-18 07:30:00|33606.8|33586.8|33624.6|33604.6|33625.4|33605.4|33597.3|33577.3|746
1647588900000|2022-03-18 07:35:00|33624.5|33604.5|33689.9|33669.9|33698.2|33678.2|33623.3|33603.3|725
1647589200000|2022-03-18 07:40:00|33692.1|33672.1|33662.7|33642.7|33764|33694.4|33660.8|33640.8|766
1647589500000|2022-03-18 07:45:00|33662.3|33642.3|33653.3|33633.3|33663.6|33643.6|33641.9|33621.9|738
1647589800000|2022-03-18 07:50:00|33653.4|33633.4|33655.8|33635.8|33660|33640|33640.3|33620.3|654
1647590100000|2022-03-18 07:55:00|33653.3|33633.3|33633|33613|33657.3|33637.3|33622.8|33602.8|648
1647590400000|2022-03-18 08:00:00|33628.2|33608.2|33657.3|33637.3|33659.8|33639.8|33621.1|33601.1|770
1647590700000|2022-03-18 08:05:00|33659.1|33639.1|33652.7|33632.7|33659.1|33639.1|33636.1|33616.1|712
1647591000000|2022-03-18 08:10:00|33652.9|33632.9|33636.4|33616.4|33655.4|33635.4|33636.3|33616.3|673
1647591300000|2022-03-18 08:15:00|33636.8|33616.8|33635.1|33615.1|33656.8|33636.8|33631.6|33611.6|655
1647591600000|2022-03-18 08:20:00|33634.5|33614.5|33643.3|33623.3|33654.4|33634.4|33622.8|33602.8|679
1647591900000|2022-03-18 08:25:00|33643.4|33623.4|33655.3|33635.3|33668.1|33648.1|33637.5|33617.5|760
1647592200000|2022-03-18 08:30:00|33658.1|33638.1|33669.6|33649.6|33676.2|33656.2|33653.5|33633.5|781
1647592500000|2022-03-18 08:35:00|33669.4|33649.4|33658.1|33638.1|33671.8|33651.8|33651.3|33631.3|771
1647592800000|2022-03-18 08:40:00|33659.7|33639.7|33673.4|33653.4|33676.9|33656.9|33649.5|33629.5|671
1647593100000|2022-03-18 08:45:00|33673.1|33653.1|33688.8|33668.8|33702.2|33682.2|33670.1|33650.1|766
1647593400000|2022-03-18 08:50:00|33689.4|33669.4|33693.7|33673.7|33714.5|33694.5|33675.2|33655.2|675
1647593700000|2022-03-18 08:55:00|33696.2|33676.2|33673.9|33653.9|33699.9|33679.9|33670|33650|815
1647594000000|2022-03-18 09:00:00|33674|33654|33692.8|33672.8|33705.9|33685.9|33674|33654|671
1647594300000|2022-03-18 09:05:00|33692.7|33672.7|33692.5|33672.5|33736.9|33716.9|33683.1|33663.1|614
1647594600000|2022-03-18 09:10:00|33692.7|33672.7|33693.6|33673.6|33701.2|33681.2|33687.2|33667.2|642
1647594900000|2022-03-18 09:15:00|33693.7|33673.7|33693.4|33673.4|33701.2|33681.2|33688.6|33668.6|479
1647595200000|2022-03-18 09:20:00|33693.9|33673.9|33735|33715|33740|33720|33689.1|33669.1|551
1647595500000|2022-03-18 09:25:00|33734.9|33714.9|33721.8|33701.8|33734.9|33714.9|33712.9|33692.9|699
1647595800000|2022-03-18 09:30:00|33721.9|33701.9|33709.7|33689.7|33731.3|33711.3|33691.2|33671.2|839
1647596100000|2022-03-18 09:35:00|33709.5|33689.5|33713.7|33693.7|33722.1|33702.1|33703|33683|731
1647596400000|2022-03-18 09:40:00|33714.6|33694.6|33722|33702|33733.4|33713.4|33710.8|33690.8|581
1647596700000|2022-03-18 09:45:00|33725.3|33705.3|33746|33726|33767.8|33747.8|33722.8|33702.8|667
1647597000000|2022-03-18 09:50:00|33745.4|33725.4|33768.9|33748.9|33779.1|33759.1|33741.3|33721.3|657
1647597300000|2022-03-18 09:55:00|33769.7|33749.7|33799.9|33779.9|33830.1|33810.1|33768.6|33748.6|756
1647597600000|2022-03-18 10:00:00|33797.6|33777.6|33827.6|33807.6|33833.5|33813.5|33780.7|33760.7|747
1647597900000|2022-03-18 10:05:00|33827.7|33807.7|33807.5|33787.5|33837.7|33817.7|33796.3|33776.3|706
1647598200000|2022-03-18 10:10:00|33807.4|33787.4|33799.3|33779.3|33812.5|33792.5|33791.9|33771.9|659
1647598500000|2022-03-18 10:15:00|33799.2|33779.2|33826.1|33806.1|33827.5|33807.5|33798.1|33778.1|618
1647598800000|2022-03-18 10:20:00|33826.7|33806.7|33807|33787|33833.3|33813.3|33803.3|33783.3|731
1647599100000|2022-03-18 10:25:00|33807.1|33787.1|33846.8|33826.8|33846.8|33826.8|33800.7|33780.7|782
1647599400000|2022-03-18 10:30:00|33844.9|33824.9|33852.2|33832.2|33853.8|33833.8|33817.5|33797.5|825
1647599700000|2022-03-18 10:35:00|33853|33833|33867.4|33847.4|33871.9|33851.9|33842.6|33822.6|775
1647600000000|2022-03-18 10:40:00|33865.8|33845.8|33872.4|33852.4|33906|33886|33865.6|33845.6|852
1647600300000|2022-03-18 10:45:00|33867.5|33847.5|33865.7|33845.7|33881.9|33861.9|33831.4|33811.4|780
1647600600000|2022-03-18 10:50:00|33864.5|33844.5|33868.9|33848.9|33878.9|33858.9|33849|33829|835
1647600900000|2022-03-18 10:55:00|33869|33849|33867.5|33847.5|33875|33855|33859.3|33839.3|756
1647601200000|2022-03-18 11:00:00|33866.8|33846.8|33872.6|33852.6|33894.6|33874.6|33863.7|33843.7|861
1647601500000|2022-03-18 11:05:00|33873|33853|33868.1|33848.1|33887.6|33867.6|33862.5|33842.5|654
1647601800000|2022-03-18 11:10:00|33867.6|33847.6|33884|33864|33934.2|33886.5|33860.7|33821.2|755
1647602100000|2022-03-18 11:15:00|33885.4|33865.4|33930.9|33910.9|34016.5|33937.2|33885.1|33857.4|875
1647602400000|2022-03-18 11:20:00|33931.2|33911.2|33928.7|33908.7|33936.6|33916.6|33897.8|33877.8|630
1647602700000|2022-03-18 11:25:00|33927.8|33907.8|33927.8|33907.8|33982.9|33912.5|33913.2|33871|582
1647603000000|2022-03-18 11:30:00|33931.1|33911.1|33947.3|33927.3|33964|33944|33921.3|33901.3|698
1647603300000|2022-03-18 11:35:00|33946.3|33926.3|33981.8|33961.8|33989.9|33969.9|33944.8|33924.8|664
1647603600000|2022-03-18 11:40:00|33982.9|33962.9|33991.5|33971.5|34000.4|33980.4|33980.6|33960.6|601
1647603900000|2022-03-18 11:45:00|33991.3|33971.3|34032.8|34012.8|34034|34014|33987.1|33967.1|689
1647604200000|2022-03-18 11:50:00|34032.3|34012.3|34044.7|34024.7|34050.1|34030.1|34023.9|34003.9|575
1647604500000|2022-03-18 11:55:00|34044.6|34024.6|34073.3|34053.3|34073.9|34053.9|34041.2|34021.2|672
1647604800000|2022-03-18 12:00:00|34074.8|34054.8|34084.7|34064.7|34096.2|34076.2|34060|34040|738
1647605100000|2022-03-18 12:05:00|34083.4|34063.4|34070.3|34050.3|34091.5|34071.5|34048.3|34028.3|695
1647605400000|2022-03-18 12:10:00|34069.6|34049.6|34099.3|34079.3|34109.1|34089.1|34046|34026|727
1647605700000|2022-03-18 12:15:00|34099.7|34079.7|34053|34033|34116.8|34096.8|34046.4|34026.4|637
1647606000000|2022-03-18 12:20:00|34053.8|34033.8|33977.6|33957.6|34063.6|34043.6|33953|33901.8|836
1647606300000|2022-03-18 12:25:00|33977|33957|34003.3|33983.3|34009.8|33989.8|33964.2|33944.2|765
1647606600000|2022-03-18 12:30:00|34003.1|33983.1|34004.2|33984.2|34008.2|33988.2|33993.6|33973.6|692
1647606900000|2022-03-18 12:35:00|34003.8|33983.8|33964.3|33944.3|34006.2|33986.2|33964|33944|611
1647607200000|2022-03-18 12:40:00|33964.2|33944.2|33962.4|33942.4|33977.6|33957.6|33943.6|33923.6|644
1647607500000|2022-03-18 12:45:00|33962.3|33942.3|33964.3|33944.3|33973.7|33953.7|33955.7|33935.7|695
1647607800000|2022-03-18 12:50:00|33967.1|33947.1|34021.8|34001.8|34026.2|34006.2|33965.7|33945.7|1027
1647608100000|2022-03-18 12:55:00|34021|34001|34019.4|33999.4|34065.2|34018.5|34004.7|33947.8|877
1647608400000|2022-03-18 13:00:00|34019.6|33999.6|34037.4|34017.4|34052.5|34032.5|34010|33990|913
1647608700000|2022-03-18 13:05:00|34033.7|34013.7|34061.5|34041.5|34075.5|34055.5|34027.7|34007.7|924
1647609000000|2022-03-18 13:10:00|34061.4|34041.4|34109.1|34089.1|34121.1|34101.1|34054.5|34034.5|955
1647609300000|2022-03-18 13:15:00|34109.6|34089.6|34161.3|34141.3|34174.5|34153.4|34097.3|34077.3|917
1647609600000|2022-03-18 13:20:00|34160.2|34140.2|34149.1|34129.1|34162.2|34142.2|34144.1|34124.1|750
1647609900000|2022-03-18 13:25:00|34148.8|34128.8|34168.1|34148.1|34177.7|34157.7|34144.5|34124.5|817
1647610200000|2022-03-18 13:30:00|34168|34148|34196.7|34176.7|34227.7|34207.7|34166.1|34146.1|975
1647610500000|2022-03-18 13:35:00|34195.5|34175.5|34142.3|34122.3|34199.3|34179.3|34131.5|34111.5|879
1647610800000|2022-03-18 13:40:00|34142.2|34122.2|34096.7|34076.7|34143.4|34123.4|34078.8|34058.8|928
1647611100000|2022-03-18 13:45:00|34098.9|34078.9|34089.9|34069.9|34144.9|34124.9|34081.6|34061.6|963
1647611400000|2022-03-18 13:50:00|34090|34070|34098.9|34078.9|34115.5|34095.5|34079|34059|823
1647611700000|2022-03-18 13:55:00|34095.7|34075.7|34061.8|34041.8|34101.2|34081.2|34050.8|34030.8|848
1647612000000|2022-03-18 14:00:00|34059.9|34039.9|34008.5|33988.5|34065.8|34045.8|33998.7|33978.7|999
1647612300000|2022-03-18 14:05:00|34008.6|33988.6|33959.2|33939.2|34027.2|34007.2|33934.9|33914.9|915
1647612600000|2022-03-18 14:10:00|33958.3|33938.3|33925|33905|33986.1|33939.2|33857.5|33822.9|1044
1647612900000|2022-03-18 14:15:00|33923.6|33903.6|33937|33917|33950.7|33930.7|33914.4|33894.4|940
1647613200000|2022-03-18 14:20:00|33936.7|33916.7|33907.8|33887.8|33991|33945.7|33892.5|33869.7|951
1647613500000|2022-03-18 14:25:00|33907.9|33887.9|33949|33929|33964|33944|33906.5|33886.5|840
1647613800000|2022-03-18 14:30:00|33958.1|33938.1|33978.5|33958.5|34022|33970.5|33941|33903.9|766
1647614100000|2022-03-18 14:35:00|33977.2|33957.2|34009.2|33989.2|34013.6|33993.6|33970.4|33950.4|817
1647614400000|2022-03-18 14:40:00|34013.4|33993.4|34024.2|34004.2|34033.9|34013.9|33998.6|33978.6|810
1647614700000|2022-03-18 14:45:00|34024.5|34004.5|34024.9|34004.9|34034.9|34014.9|34001|33981|806
1647615000000|2022-03-18 14:50:00|34026.7|34006.7|34017.5|33997.5|34036.3|34016.3|33997|33977|827
1647615300000|2022-03-18 14:55:00|34018|33998|34022.5|34002.5|34033.5|34013.5|34014.5|33994.5|749
1647615600000|2022-03-18 15:00:00|34021.7|34001.7|34005.3|33985.3|34027.4|34007.4|33996|33976|837
1647615900000|2022-03-18 15:05:00|34003.4|33983.4|34001.5|33981.5|34029|34009|33990.2|33970.2|782
1647616200000|2022-03-18 15:10:00|34001.4|33981.4|34016.5|33996.5|34042.6|34022.6|33992.9|33972.9|804
1647616500000|2022-03-18 15:15:00|34016.2|33996.2|34040.7|34020.7|34054|34033|33999.8|33929.2|837
1647616800000|2022-03-18 15:20:00|34041.2|34021.2|34067.6|34047.6|34073.5|34053.5|34037.9|34017.9|867
1647617100000|2022-03-18 15:25:00|34068.4|34048.4|34063.6|34043.6|34090.6|34070.6|34056.4|34036.4|751
1647617400000|2022-03-18 15:30:00|34064.4|34044.4|34031.4|34011.4|34070.4|34050.4|34031.1|34011.1|683
1647617700000|2022-03-18 15:35:00|34032|34012|34012.7|33992.7|34050.1|34030.1|33977.4|33957.4|921
1647618000000|2022-03-18 15:40:00|34012.5|33992.5|34017.5|33997.5|34035|34015|34011.8|33991.8|864
1647618300000|2022-03-18 15:45:00|34017.3|33997.3|34019|33999|34024.5|34004.5|34002.2|33982.2|796
1647618600000|2022-03-18 15:50:00|34015.8|33995.8|34001.4|33981.4|34022.7|34002.7|33984.8|33964.8|911
1647618900000|2022-03-18 15:55:00|34001.3|33981.3|33986.8|33966.8|34003.2|33983.2|33968.1|33948.1|993
1647619200000|2022-03-18 16:00:00|33986.4|33966.4|34001.2|33981.2|34017.7|33997.7|33982.3|33962.3|972
1647619500000|2022-03-18 16:05:00|34001.3|33981.3|33959.4|33939.4|34015.5|33995.5|33952.6|33932.6|915
1647619800000|2022-03-18 16:10:00|33959.6|33939.6|33911.2|33891.2|33977|33957|33910.9|33890.9|883
1647620100000|2022-03-18 16:15:00|33911.7|33891.7|33905.5|33885.5|33935.6|33915.6|33896|33876|857
1647620400000|2022-03-18 16:20:00|33907.9|33887.9|33933.2|33913.2|33936.5|33916.5|33899.3|33879.3|715
1647620700000|2022-03-18 16:25:00|33932.3|33912.3|33953.7|33933.7|33953.9|33933.9|33926.7|33906.7|732
1647621000000|2022-03-18 16:30:00|33953.4|33933.4|33958.3|33938.3|33967.8|33947.8|33947.8|33927.8|726
1647621300000|2022-03-18 16:35:00|33958.9|33938.9|33956.1|33936.1|33969.3|33949.3|33948.8|33928.8|727
1647621600000|2022-03-18 16:40:00|33956.4|33936.4|33946.2|33926.2|33956.4|33936.4|33940.7|33920.7|618
1647621900000|2022-03-18 16:45:00|33945.7|33925.7|33956.2|33936.2|33971.5|33951.5|33942.9|33922.9|735
1647622200000|2022-03-18 16:50:00|33956.6|33936.6|33951.2|33931.2|33966.4|33946.4|33949.6|33929.6|726
1647622500000|2022-03-18 16:55:00|33951.3|33931.3|33972.3|33952.3|33975.1|33955.1|33950.4|33930.4|642
1647622800000|2022-03-18 17:00:00|33975.9|33955.9|33979.2|33959.2|33987.1|33967.1|33970|33950|698
1647623100000|2022-03-18 17:05:00|33979|33959|33978.8|33958.8|33986.7|33966.7|33969.2|33949.2|585
1647623400000|2022-03-18 17:10:00|33978.6|33958.6|34014|33994|34014.5|33994.5|33974.6|33954.6|636
1647623700000|2022-03-18 17:15:00|34015.3|33995.3|34008|33988|34029.6|34009.6|34004.3|33984.3|644
1647624000000|2022-03-18 17:20:00|34007.6|33987.6|34002.4|33982.4|34010.1|33990.1|33994.1|33974.1|576
1647624300000|2022-03-18 17:25:00|34002.5|33982.5|33993.4|33973.4|34042.2|33985.8|33987.5|33926.6|518
1647624600000|2022-03-18 17:30:00|33994.1|33974.1|33988.5|33968.5|34042.7|33985.7|33987.7|33931.6|532
1647624900000|2022-03-18 17:35:00|34001.5|33951.5|33986.1|33966.1|34034|33978.5|33976.7|33920.9|536
1647625200000|2022-03-18 17:40:00|33986|33966|33991.5|33971.5|34037.9|33986.8|33985.1|33917.7|488
1647625500000|2022-03-18 17:45:00|33992.3|33972.3|33988.4|33968.4|34028.9|33983.6|33957.3|33900.2|536
1647625800000|2022-03-18 17:50:00|33988.5|33968.5|33980.5|33960.5|33993|33973|33967.7|33947.7|580
1647626100000|2022-03-18 17:55:00|33984.5|33964.5|33973.7|33953.7|34003.9|33974|33957.8|33937.8|649
1647626400000|2022-03-18 18:00:00|33980.5|33930.5|33990.5|33970.5|34032|33974.9|33970|33892.5|619
1647626700000|2022-03-18 18:05:00|33990.7|33970.7|34007.3|33987.3|34033.1|33991.4|33977.3|33913.1|531
1647627000000|2022-03-18 18:10:00|34010.7|33990.7|34012.3|33992.3|34016.2|33994|33993.2|33964.8|484
1647627300000|2022-03-18 18:15:00|34011.6|33991.6|34015.8|33995.8|34020.1|34000.1|33995.5|33975.5|401
1647627600000|2022-03-18 18:20:00|34015.7|33995.7|34017.9|33967.9|34050.9|34001.3|33990.4|33913.9|537
1647627900000|2022-03-18 18:25:00|34048.3|33928.3|33976|33956|34048.9|33965.6|33967.5|33908.1|533
1647628200000|2022-03-18 18:30:00|33979.1|33959.1|33967.6|33947.6|34021.6|33963.1|33960.2|33900.5|543
1647628500000|2022-03-18 18:35:00|33969|33949|33973.3|33953.3|34013.1|33958.3|33957.3|33883.6|526
1647628800000|2022-03-18 18:40:00|33972.5|33952.5|33971.2|33951.2|33980.9|33960.9|33959.1|33939.1|485
1647629100000|2022-03-18 18:45:00|33978.3|33958.3|34006.8|33892|34012.5|33961.7|33948.8|33880.6|560
1647629400000|2022-03-18 18:50:00|34007|33891.9|33977.2|33927.2|34018|33954.5|33951.6|33888.7|513
1647629700000|2022-03-18 18:55:00|33977.3|33927.3|33971|33951|34025|33952.7|33940.8|33886.5|614
1647630000000|2022-03-18 19:00:00|33969.5|33949.5|33958.4|33938.4|34025.5|33959.9|33956.1|33894.9|644
1647630300000|2022-03-18 19:05:00|33958.9|33938.9|33951.2|33931.2|33997.9|33948|33948.9|33886|561
1647630600000|2022-03-18 19:10:00|33952.2|33932.2|33956.3|33936.3|33995.8|33941.1|33949.1|33883.5|539
1647630900000|2022-03-18 19:15:00|33955.4|33935.4|33966.2|33946.2|34005.3|33948.6|33947.3|33881.5|497
1647631200000|2022-03-18 19:20:00|33968.3|33948.3|33961.9|33941.9|34008|33949.9|33955.3|33888|506
1647631500000|2022-03-18 19:25:00|33962.6|33942.6|33955.7|33935.7|33999.8|33944.9|33949.3|33886.6|544
1647631800000|2022-03-18 19:30:00|33954.7|33934.7|33958.5|33938.5|34006.8|33945.3|33949.8|33878|500
1647632100000|2022-03-18 19:35:00|33959.9|33939.9|33972.7|33952.7|34018.7|33957|33956.9|33891.4|668
1647632400000|2022-03-18 19:40:00|33973.3|33953.3|33974.9|33954.9|33988.3|33963.3|33970.7|33937.6|541
1647632700000|2022-03-18 19:45:00|33972.1|33952.1|33971|33951|34021.2|33956.2|33959.4|33894.9|564
1647633000000|2022-03-18 19:50:00|33971.8|33951.8|33967.3|33947.3|34008|33954.5|33956|33889.2|598
1647633300000|2022-03-18 19:55:00|33967.9|33947.9|33966.8|33946.8|34012.3|33952|33956.1|33893.3|572
1647633600000|2022-03-18 20:00:00|33966.9|33946.9|33960.4|33940.4|34016.4|33953.6|33957.3|33892.8|570
1647633900000|2022-03-18 20:05:00|33961.4|33941.4|33966.4|33946.4|34013.3|33957.8|33955.5|33893.3|334
1647634200000|2022-03-18 20:10:00|33961.2|33941.2|33968.5|33948.5|34007.9|33956.6|33960.4|33915.1|290
1647634500000|2022-03-18 20:15:00|33970.9|33950.9|33971.8|33951.8|33986|33965.1|33962.3|33936|292
1647634800000|2022-03-18 20:20:00|33990.9|33940.9|33971.8|33951.8|34027.2|33954.2|33967.6|33916.1|322
1647635100000|2022-03-18 20:25:00|33971.6|33951.6|33982.9|33932.9|33990.8|33956.8|33966.9|33932.9|294
1647635400000|2022-03-18 20:30:00|33967.7|33947.7|33980.4|33930.4|34005.7|33950|33967.7|33915.9|316
1647635700000|2022-03-18 20:35:00|33980.1|33930.1|33962.6|33942.6|34004.2|33950|33962|33912.1|349
1647636000000|2022-03-18 20:40:00|33979.5|33929.5|33979.8|33929.8|34016.9|33948.7|33963.6|33896.2|336
1647636300000|2022-03-18 20:45:00|33999.7|33910.6|33999.2|33908.3|34023|33932.3|33975|33890.5|322
1647636600000|2022-03-18 20:50:00|33999.6|33905.3|34021.4|33901.4|34022.7|33930.7|33975|33890.9|304
1647636900000|2022-03-18 20:55:00|34020.5|33900.5|34010.6|33890.6|34023.5|33903.5|34002.1|33886.8|187
1647810000000|2022-03-20 21:00:00|33951.2|33881.2|33952|33882|33954.9|33884.9|33943.6|33873.6|15
1647810300000|2022-03-20 21:05:00|33949.7|33879.7|33990|33845|33990|33884.1|33946.2|33844.8|18
1647810600000|2022-03-20 21:10:00|33975.1|33864|33971.7|33866.1|33994.5|33883.9|33953.2|33843|72
1647810900000|2022-03-20 21:15:00|33953.6|33883.6|33975.6|33861.3|33997.5|33883.6|33949.4|33838.7|95
1647811200000|2022-03-20 21:20:00|33994.5|33849.5|33953.9|33883.9|33995.7|33884.3|33951.8|33848.7|55
1647811500000|2022-03-20 21:25:00|33996.7|33851.7|33997|33852|33997.4|33886.7|33954.8|33851.7|47
1647811800000|2022-03-20 21:30:00|33997.1|33852.1|33983.9|33864.2|33997.1|33887.1|33954.7|33848.2|186
1647812100000|2022-03-20 21:35:00|33984.8|33864.4|33977|33865.1|33994.6|33887|33952.6|33841.3|153
1647812400000|2022-03-20 21:40:00|33975.8|33866.1|33976.5|33871|33997.2|33905.6|33940|33850.7|182
1647812700000|2022-03-20 21:45:00|33982.7|33865.4|33960.4|33890.4|33998.2|33903.7|33943.4|33852.1|220
1647813000000|2022-03-20 21:50:00|33978.5|33868.8|33962.3|33892.3|34033.4|33903.2|33958.9|33856.5|260
1647813300000|2022-03-20 21:55:00|33962.6|33892.6|34009|33864.4|34016.3|33907.9|33962.4|33856.5|202
1647813600000|2022-03-20 22:00:00|34009.4|33865|34005.9|33885.9|34031.4|33898.3|33968.3|33854.5|754
1647813900000|2022-03-20 22:05:00|34003.3|33883.3|33996.6|33876.6|34019.7|33925.5|33945.5|33854.5|1016
1647814200000|2022-03-20 22:10:00|33999.2|33879.2|33984.1|33864.1|34002.4|33882.4|33983.3|33863.3|742
1647814500000|2022-03-20 22:15:00|33981.5|33861.5|33955.8|33835.8|33988.6|33868.6|33946.5|33826.5|747
1647814800000|2022-03-20 22:20:00|33955.6|33835.6|33956.1|33836.1|33975.8|33855.8|33945|33825|353
1647815100000|2022-03-20 22:25:00|33956|33836|33964.1|33844.1|33978.9|33858.9|33943.6|33823.6|441
1647815400000|2022-03-20 22:30:00|33963.9|33843.9|33969.6|33849.6|33982.4|33862.4|33954|33834|342
1647815700000|2022-03-20 22:35:00|33974.8|33854.8|33972.4|33852.4|33979.2|33859.2|33959.8|33839.8|366
1647816000000|2022-03-20 22:40:00|33972.8|33852.8|33983.6|33863.6|33989|33869|33964.2|33844.2|321
1647816300000|2022-03-20 22:45:00|33983.3|33863.3|33984.2|33864.2|33997.3|33896.5|33946.5|33855.5|340
1647816600000|2022-03-20 22:50:00|33984|33864|33988.4|33868.4|33996.3|33908.1|33958.1|33851.1|239
1647816900000|2022-03-20 22:55:00|33987.4|33867.4|33990.3|33870.3|34000.2|33880.2|33975.1|33855.1|298
1647817200000|2022-03-20 23:00:00|33990.5|33870.5|33969.7|33949.7|34029.7|33955.2|33967.2|33866.9|519
1647817500000|2022-03-20 23:05:00|33969.8|33949.8|33971.7|33951.7|34024.9|33959|33961.3|33896.6|438
1647817800000|2022-03-20 23:10:00|33970.7|33950.7|33988.6|33938.6|34028|33958.5|33963.7|33895.6|372
1647818100000|2022-03-20 23:15:00|34023.6|33903.6|33973.2|33953.2|34030.2|33965.6|33965.5|33896.8|431
1647818400000|2022-03-20 23:20:00|33973.7|33953.7|33976.5|33956.5|33982.8|33962.8|33969.7|33949.7|329
1647818700000|2022-03-20 23:25:00|33976.4|33956.4|33973.1|33953.1|34028.4|33965.7|33972.6|33912.7|317
1647819000000|2022-03-20 23:30:00|33973.2|33953.2|33979.8|33959.8|33983.9|33963.9|33970.8|33950.8|377
1647819300000|2022-03-20 23:35:00|33985.6|33965.6|33982.8|33962.8|34033.1|33965.6|33972.4|33907.9|387
1647819600000|2022-03-20 23:40:00|33981.8|33961.8|33972|33952|34030.8|33964.2|33968.7|33904.6|475
1647819900000|2022-03-20 23:45:00|33976.9|33956.9|33980.9|33960.9|34028.2|33963.2|33964.5|33911|287
1647820200000|2022-03-20 23:50:00|33980.7|33960.7|33983.3|33963.3|34000.9|33967.3|33976|33950.9|282
1647820500000|2022-03-20 23:55:00|33983.5|33963.5|33980.6|33960.6|33991.5|33971.5|33976.8|33956.8|289
1647820800000|2022-03-21 00:00:00|33982.4|33962.4|33984.2|33964.2|33998.2|33978.2|33982.2|33962.2|448
1647821100000|2022-03-21 00:05:00|33984.3|33964.3|33980.6|33960.6|34032.8|33969|33980.2|33920.2|377
1647821400000|2022-03-21 00:10:00|33988.5|33968.5|33982.8|33962.8|33989.5|33969.5|33979.1|33959.1|347
1647821700000|2022-03-21 00:15:00|33982.2|33962.2|33984.2|33964.2|33990.6|33970.6|33980.5|33960.5|414
1647822000000|2022-03-21 00:20:00|33983.9|33963.9|33978.7|33958.7|33992.9|33972.9|33976.3|33956.3|415
1647822300000|2022-03-21 00:25:00|33979.6|33959.6|33990.4|33970.4|33992.1|33972.1|33975.4|33955.4|414
1647822600000|2022-03-21 00:30:00|33991.9|33971.9|33983.2|33963.2|33995.5|33975.5|33980.5|33960.5|428
1647822900000|2022-03-21 00:35:00|33981.8|33961.8|33977.2|33957.2|33987.4|33967.4|33976.6|33956.6|370
1647823200000|2022-03-21 00:40:00|33979.5|33959.5|33977.7|33957.7|33984.2|33964.2|33972.7|33952.7|327
1647823500000|2022-03-21 00:45:00|33977.1|33957.1|33977.5|33957.5|33983.6|33963.6|33973|33953|351
1647823800000|2022-03-21 00:50:00|33975.9|33955.9|33981.7|33961.7|33985.6|33965.6|33975|33955|376
1647824100000|2022-03-21 00:55:00|33981.5|33961.5|33982|33962|33983.9|33963.9|33975.3|33955.3|560
1647824400000|2022-03-21 01:00:00|33981.8|33961.8|33974.4|33954.4|33988.3|33968.3|33964.6|33944.6|698
1647824700000|2022-03-21 01:05:00|33974.3|33954.3|33962.5|33942.5|33982.7|33962.7|33952.5|33932.5|630
1647825000000|2022-03-21 01:10:00|33962.2|33942.2|33972.8|33952.8|34021.3|33955.1|33954|33908.7|455
1647825300000|2022-03-21 01:15:00|33972.6|33952.6|33970.8|33950.8|34025|33956.7|33965.8|33905|343
1647825600000|2022-03-21 01:20:00|33971.3|33951.3|33977.6|33957.6|33980.7|33960.7|33968.3|33948.3|341
1647825900000|2022-03-21 01:25:00|33977.8|33957.8|33963.4|33943.4|33979.6|33959.6|33963.4|33943.4|356
1647826200000|2022-03-21 01:30:00|33963.5|33943.5|33967.9|33947.9|33971.5|33951.5|33953.9|33933.9|446
1647826500000|2022-03-21 01:35:00|33968|33948|33966.8|33946.8|33982.3|33951.4|33964.3|33932.3|368
1647826800000|2022-03-21 01:40:00|33966.3|33946.3|33970.5|33950.5|33973.3|33953.3|33961.3|33941.3|310
1647827100000|2022-03-21 01:45:00|33964.1|33944.1|33974.4|33954.4|33980.1|33960.1|33963.9|33943.9|426
1647827400000|2022-03-21 01:50:00|33974.3|33954.3|33983.4|33963.4|33985.8|33965.8|33974.1|33954.1|471
1647827700000|2022-03-21 01:55:00|33983.1|33963.1|33982.9|33962.9|33985.3|33965.3|33973.4|33953.4|310
1647828000000|2022-03-21 02:00:00|33982.3|33962.3|33986.2|33966.2|33988.8|33968.8|33974.8|33954.8|508
1647828300000|2022-03-21 02:05:00|33985.9|33965.9|33983.7|33963.7|34031.8|33970.1|33973.2|33919.3|463
1647828600000|2022-03-21 02:10:00|33983|33963|33975.6|33955.6|33985.5|33965.5|33971.9|33951.9|445
1647828900000|2022-03-21 02:15:00|33976.1|33956.1|33971.7|33951.7|34019.1|33957.5|33966.9|33906|371
1647829200000|2022-03-21 02:20:00|33972|33952|33969.8|33949.8|34019.2|33955.7|33964.1|33901.8|356
1647829500000|2022-03-21 02:25:00|33970|33950|33975.9|33955.9|33978.1|33958.1|33965.9|33945.9|366
1647829800000|2022-03-21 02:30:00|33976|33956|33978.5|33958.5|34026|33959.8|33971.9|33912.8|357
1647830100000|2022-03-21 02:35:00|33977.9|33957.9|33975|33955|34028|33962|33973.5|33908|348
1647830400000|2022-03-21 02:40:00|33976.3|33956.3|33969.8|33949.8|33994.7|33959|33969.8|33942.7|345
1647830700000|2022-03-21 02:45:00|33969.9|33949.9|33974.1|33954.1|33979.8|33959.8|33969.8|33949.8|316
1647831000000|2022-03-21 02:50:00|33974.3|33954.3|33973.6|33953.6|33989.8|33969.8|33969.7|33949.7|356
1647831300000|2022-03-21 02:55:00|33973.9|33953.9|33971.7|33951.7|33976.6|33956.6|33963.5|33943.5|478
1647831600000|2022-03-21 03:00:00|33971.6|33951.6|33971.6|33951.6|33973.6|33953.6|33964|33944|312
1647831900000|2022-03-21 03:05:00|33971.4|33951.4|33967.7|33947.7|33973.2|33953.2|33958.9|33938.9|338
1647832200000|2022-03-21 03:10:00|33962.6|33942.6|33970.6|33950.6|34022.5|33952.8|33961.1|33894.5|339
1647832500000|2022-03-21 03:15:00|33970.4|33950.4|33971.4|33951.4|33974.6|33954.6|33957.4|33937.4|338
1647832800000|2022-03-21 03:20:00|33972|33952|33967.9|33947.9|33979.2|33959.2|33962.6|33942.6|313
1647833100000|2022-03-21 03:25:00|33970.2|33950.2|33966.7|33946.7|34019.4|33956.5|33962.3|33905.9|307
1647833400000|2022-03-21 03:30:00|33972.4|33952.4|33974|33954|33975|33955|33963.8|33943.8|295
1647833700000|2022-03-21 03:35:00|33973.8|33953.8|33976.4|33956.4|33978.4|33958.4|33964.9|33944.9|341
1647834000000|2022-03-21 03:40:00|33976.1|33956.1|33970.9|33950.9|34023.6|33957.2|33959.9|33911|293
1647834300000|2022-03-21 03:45:00|33970.8|33950.8|33977.4|33957.4|33980.4|33960.4|33965.2|33945.2|347
1647834600000|2022-03-21 03:50:00|33977.3|33957.3|33976.6|33956.6|33979.9|33959.9|33972.8|33952.8|211
1647834900000|2022-03-21 03:55:00|33977.2|33957.2|33984.1|33964.1|34031.1|33965.7|33974.6|33918.6|318
1647835200000|2022-03-21 04:00:00|33982.5|33962.5|33987.8|33967.8|34033.4|33971.4|33979.9|33920.2|302
1647835500000|2022-03-21 04:05:00|33987.6|33967.6|33988.6|33968.6|34034.6|33971.5|33982.8|33922.2|295
1647835800000|2022-03-21 04:10:00|33989|33969|33987.7|33967.7|33992.1|33972.1|33977.5|33957.5|285
1647836100000|2022-03-21 04:15:00|33987.9|33967.9|33991.5|33971.5|33993.2|33973.2|33976|33956|330
1647836400000|2022-03-21 04:20:00|33991.9|33971.9|33988.2|33968.2|33992.8|33972.8|33973.5|33953.5|351
1647836700000|2022-03-21 04:25:00|33988.1|33968.1|33987|33967|33992.3|33972.3|33980.1|33960.1|347
1647837000000|2022-03-21 04:30:00|33987.1|33967.1|33989.9|33969.9|33992.6|33972.6|33983.3|33963.3|321
1647837300000|2022-03-21 04:35:00|33989.1|33969.1|33992.5|33972.5|33995.8|33975.8|33985.3|33965.3|300
1647837600000|2022-03-21 04:40:00|33993.6|33973.6|33989|33969|33994.7|33974.7|33985.4|33965.4|304
1647837900000|2022-03-21 04:45:00|33984.2|33964.2|33988.7|33968.7|33991.9|33971.9|33984.1|33964.1|296
1647838200000|2022-03-21 04:50:00|33989.2|33969.2|33987.2|33967.2|33992.1|33972.1|33981.4|33961.4|332
1647838500000|2022-03-21 04:55:00|33987.6|33967.6|33999.4|33979.4|34043.6|33979.4|33966.9|33930.6|344
1647838800000|2022-03-21 05:00:00|33998.6|33978.6|33998.2|33978.2|34046.5|33980.9|33991|33926.5|371
1647839100000|2022-03-21 05:05:00|33998.9|33978.9|33997.9|33977.9|34000.6|33980.6|33994.4|33974.4|377
1647839400000|2022-03-21 05:10:00|33997.8|33977.8|34000|33980|34001.7|33981.7|33989.8|33969.8|436
1647839700000|2022-03-21 05:15:00|34000.5|33980.5|33998.6|33978.6|34002.5|33982.5|33989.7|33969.7|333
1647840000000|2022-03-21 05:20:00|33998.9|33978.9|34003.1|33983.1|34007.2|33987.2|33991.3|33971.3|317
1647840300000|2022-03-21 05:25:00|34003.5|33983.5|34000.6|33980.6|34007.6|33987.6|33995.9|33975.9|341
1647840600000|2022-03-21 05:30:00|34000.5|33980.5|34002.5|33982.5|34006.7|33986.7|33991.1|33971.1|421
1647840900000|2022-03-21 05:35:00|34004.1|33984.1|33998.2|33978.2|34004.1|33984.1|33987.1|33967.1|406
1647841200000|2022-03-21 05:40:00|33998.5|33978.5|34002|33982|34006.9|33986.9|33993.8|33973.8|521
1647841500000|2022-03-21 05:45:00|33999.2|33979.2|33996.9|33976.9|34006.7|33986.7|33991.1|33971.1|713
1647841800000|2022-03-21 05:50:00|33996.2|33976.2|33983.6|33963.6|34005|33985|33977.3|33957.3|543
1647842100000|2022-03-21 05:55:00|33982.2|33962.2|33983.3|33963.3|33991.1|33971.1|33978.7|33958.7|299
1647842400000|2022-03-21 06:00:00|33983|33963|33989.5|33969.5|33991.9|33971.9|33976.5|33956.5|393
1647842700000|2022-03-21 06:05:00|33987.7|33967.7|34001.9|33981.9|34007|33987|33985.3|33965.3|300
1647843000000|2022-03-21 06:10:00|34003|33983|34015.6|33995.6|34017.7|33997.7|33995.8|33975.8|370
1647843300000|2022-03-21 06:15:00|34016.2|33996.2|34012.1|33992.1|34069|34001.1|34009.4|33949|394
1647843600000|2022-03-21 06:20:00|34012.3|33992.3|34001.9|33981.9|34061.5|33996.8|33999.1|33941.5|637
1647843900000|2022-03-21 06:25:00|34002.9|33982.9|33999|33979|34007.6|33987.6|33996.2|33976.2|721
1647844200000|2022-03-21 06:30:00|33998.9|33978.9|33981.1|33961.1|33999.2|33979.2|33975.4|33955.4|608
1647844500000|2022-03-21 06:35:00|33984.7|33964.7|33980.5|33960.5|34024.2|33971.8|33960.1|33912.6|383
1647844800000|2022-03-21 06:40:00|33983.3|33963.3|33989.5|33969.5|33993.8|33973.8|33975.4|33955.4|278
1647845100000|2022-03-21 06:45:00|33990.9|33970.9|33996.6|33976.6|33997.8|33977.8|33983.2|33963.2|325
1647845400000|2022-03-21 06:50:00|33996.3|33976.3|33998.7|33978.7|34007.5|33987.5|33993.8|33973.8|275
1647845700000|2022-03-21 06:55:00|33997.7|33977.7|34001.4|33981.4|34010.8|33990.8|33988.8|33968.8|384
1647846000000|2022-03-21 07:00:00|34002.2|33982.2|33983.9|33963.9|34056.1|33993.4|33982.1|33942.5|554
1647846300000|2022-03-21 07:05:00|33983.7|33963.7|33971.4|33951.4|33994.2|33974.2|33955.3|33935.3|589
1647846600000|2022-03-21 07:10:00|33971|33951|33886.8|33866.8|33974.8|33954.8|33866.4|33846.4|715
1647846900000|2022-03-21 07:15:00|33887.3|33867.3|33905.4|33885.4|33909|33889|33878.2|33858.2|771
1647847200000|2022-03-21 07:20:00|33905.6|33885.6|33948.6|33928.6|33999.5|33930.4|33898.4|33878.4|783
1647847500000|2022-03-21 07:25:00|33948.2|33928.2|33917.5|33897.5|33987.2|33932.4|33905.5|33850.9|774
1647847800000|2022-03-21 07:30:00|33918.2|33898.2|33911.4|33891.4|33925.5|33905.5|33906.8|33886.8|658
1647848100000|2022-03-21 07:35:00|33912.4|33892.4|33903.4|33883.4|33916.6|33896.6|33897.3|33877.3|512
1647848400000|2022-03-21 07:40:00|33904.3|33884.3|33911.2|33891.2|33920.8|33900.8|33894.6|33874.6|579
1647848700000|2022-03-21 07:45:00|33907.9|33887.9|33914.3|33894.3|33918.9|33898.9|33888.6|33868.6|833
1647849000000|2022-03-21 07:50:00|33916.6|33896.6|33899.6|33879.6|33926.8|33906.8|33889.2|33869.2|1041
1647849300000|2022-03-21 07:55:00|33898.9|33878.9|33854.6|33834.6|33905.2|33885.2|33850.6|33830.6|1003
1647849600000|2022-03-21 08:00:00|33854.4|33834.4|33833.5|33813.5|33856|33836|33794.3|33726.4|936
1647849900000|2022-03-21 08:05:00|33832.6|33812.6|33809.3|33789.3|33843.1|33823.1|33808.1|33788.1|794
1647850200000|2022-03-21 08:10:00|33809.7|33789.7|33801.2|33781.2|33809.8|33789.8|33778.8|33758.8|777
1647850500000|2022-03-21 08:15:00|33801.3|33781.3|33823.6|33803.6|33827.8|33807.8|33796.6|33776.6|739
1647850800000|2022-03-21 08:20:00|33824|33804|33833.6|33813.6|33837.8|33817.8|33813.2|33793.2|800
1647851100000|2022-03-21 08:25:00|33833.8|33813.8|33915.7|33795.7|33917.5|33836.7|33826.1|33781.1|791
1647851400000|2022-03-21 08:30:00|33915.8|33795.8|33869.1|33849.1|33917.8|33855.3|33839.4|33785.9|738
1647851700000|2022-03-21 08:35:00|33870.7|33850.7|33858|33838|33880.1|33860.1|33850|33830|788
1647852000000|2022-03-21 08:40:00|33858.3|33838.3|33828.9|33808.9|33858.3|33838.3|33825.4|33805.4|638
1647852300000|2022-03-21 08:45:00|33826.4|33806.4|33829.2|33809.2|33833.2|33813.2|33817.8|33797.8|597
1647852600000|2022-03-21 08:50:00|33828.7|33808.7|33798.2|33778.2|33848.6|33823.1|33784.1|33732.7|651
1647852900000|2022-03-21 08:55:00|33798|33778|33782.7|33762.7|33807.8|33787.8|33782.7|33762.7|680
1647853200000|2022-03-21 09:00:00|33785.1|33765.1|33762.9|33742.9|33805.6|33785.6|33724.7|33704.7|718
1647853500000|2022-03-21 09:05:00|33763.6|33743.6|33696.6|33676.6|33782.4|33762.4|33690.6|33670.6|897
1647853800000|2022-03-21 09:10:00|33696.7|33676.7|33705.7|33685.7|33713.1|33693.1|33664|33644|771
1647854100000|2022-03-21 09:15:00|33705.2|33685.2|33705|33685|33708.7|33688.7|33688|33668|621
1647854400000|2022-03-21 09:20:00|33705.1|33685.1|33764.3|33744.3|33768.2|33748.2|33704.7|33684.7|687
1647854700000|2022-03-21 09:25:00|33767.7|33747.7|33859.3|33739.3|33884.6|33835.8|33758.3|33724.2|742
1647855000000|2022-03-21 09:30:00|33859.4|33739.4|33847.7|33797.7|33910.9|33853.4|33815.6|33700.5|759
1647855300000|2022-03-21 09:35:00|33846.9|33796.9|33834.6|33814.6|33881|33830.3|33810.5|33758|696
1647855600000|2022-03-21 09:40:00|33830|33810|33927.9|33907.9|33966|33914.4|33830|33810|758
1647855900000|2022-03-21 09:45:00|33927.4|33907.4|33883.7|33863.7|33958.9|33908.4|33867.9|33840.1|689
1647856200000|2022-03-21 09:50:00|33883.8|33863.8|33871.9|33851.9|33895.6|33875.6|33859.5|33839.5|714
1647856500000|2022-03-21 09:55:00|33871.4|33851.4|33874|33854|33881.7|33861.7|33856.7|33836.7|664
1647856800000|2022-03-21 10:00:00|33874.4|33854.4|33896.4|33876.4|33907.3|33887.3|33871.2|33851.2|611
1647857100000|2022-03-21 10:05:00|33896.3|33876.3|33900.9|33880.9|33912.9|33892.9|33880.5|33860.5|682
1647857400000|2022-03-21 10:10:00|33901|33881|33918.4|33898.4|33923.2|33903.2|33896.3|33876.3|606
1647857700000|2022-03-21 10:15:00|33916.4|33896.4|33903|33883|33922.1|33902.1|33900.7|33880.7|570
1647858000000|2022-03-21 10:20:00|33902.2|33882.2|33936.4|33916.4|33949.6|33929.6|33887|33867|631
1647858300000|2022-03-21 10:25:00|33936.5|33916.5|33928.7|33908.7|33941.4|33921.4|33921.8|33901.8|687
1647858600000|2022-03-21 10:30:00|33927.8|33907.8|33931.3|33911.3|33933.5|33913.5|33919.4|33899.4|556
1647858900000|2022-03-21 10:35:00|33927.9|33907.9|33915.5|33895.5|33931.6|33911.6|33907.6|33887.6|510
1647859200000|2022-03-21 10:40:00|33915.2|33895.2|33924.6|33904.6|33924.8|33904.8|33904.7|33884.7|452
1647859500000|2022-03-21 10:45:00|33924.2|33904.2|33920.6|33900.6|33931.4|33911.4|33916.9|33896.9|477
1647859800000|2022-03-21 10:50:00|33919.2|33899.2|33918.9|33898.9|33930.7|33910.7|33916.3|33896.3|498
1647860100000|2022-03-21 10:55:00|33920.2|33900.2|33925.1|33905.1|33926.8|33906.8|33901|33881|604
1647860400000|2022-03-21 11:00:00|33923.9|33903.9|33924.9|33904.9|33950.4|33930.4|33899|33879|832
1647860700000|2022-03-21 11:05:00|33924.8|33904.8|33912.8|33892.8|33934.7|33914.7|33901.6|33881.6|719
1647861000000|2022-03-21 11:10:00|33912.4|33892.4|33935.1|33915.1|33946.1|33926.1|33905.1|33885.1|800
1647861300000|2022-03-21 11:15:00|33933.1|33913.1|33955.8|33935.8|33967.5|33947.5|33933.1|33913.1|715
1647861600000|2022-03-21 11:20:00|33955.7|33935.7|33950.6|33930.6|33979.3|33959.3|33949|33929|732
1647861900000|2022-03-21 11:25:00|33949.9|33929.9|33963.2|33943.2|33983.8|33963.8|33933|33913|771
1647862200000|2022-03-21 11:30:00|33962.6|33942.6|33948.1|33928.1|33974.1|33954.1|33944.9|33924.9|742
1647862500000|2022-03-21 11:35:00|33945.9|33925.9|33964.5|33944.5|33966.9|33946.9|33943.4|33923.4|643
1647862800000|2022-03-21 11:40:00|33964|33944|33955.2|33935.2|33983.9|33948.4|33952.9|33911.8|635
1647863100000|2022-03-21 11:45:00|33955|33935|33949.9|33929.9|33955|33935|33938.6|33918.6|663
1647863400000|2022-03-21 11:50:00|33950|33930|33951.1|33931.1|33969.6|33936.4|33941|33919.6|756
1647863700000|2022-03-21 11:55:00|33942.8|33922.8|33972.5|33922.5|33983.5|33941.5|33938.1|33902.6|693
1647864000000|2022-03-21 12:00:00|33981|33912.8|33927.6|33907.6|33982.5|33939|33924.2|33873|816
1647864300000|2022-03-21 12:05:00|33927.8|33907.8|33929.4|33909.4|33958.9|33916.8|33919.1|33873|735
1647864600000|2022-03-21 12:10:00|33929.2|33909.2|33950.1|33900.1|33963.1|33921.9|33927.5|33884.5|834
1647864900000|2022-03-21 12:15:00|33954.2|33904.2|33929.4|33909.4|33958.8|33924|33925.6|33882.6|724
1647865200000|2022-03-21 12:20:00|33928.8|33908.8|33939.4|33919.4|33948.5|33928.5|33924.6|33904.6|734
1647865500000|2022-03-21 12:25:00|33932.4|33912.4|33948.4|33928.4|33951.8|33931.8|33929.4|33909.4|834
1647865800000|2022-03-21 12:30:00|33948|33928|33971.1|33951.1|33988.6|33959|33941.3|33921.3|674
1647866100000|2022-03-21 12:35:00|33971.3|33951.3|33954.8|33934.8|33996.7|33976.7|33952|33932|588
1647866400000|2022-03-21 12:40:00|33955.3|33935.3|33966.2|33946.2|33989|33949.7|33947.4|33894.2|620
1647866700000|2022-03-21 12:45:00|33965.7|33945.7|33941.5|33921.5|33988.3|33946.7|33941.2|33896.4|660
1647867000000|2022-03-21 12:50:00|33942.5|33922.5|33938.7|33918.7|33953.3|33933.3|33932.6|33901.3|786
1647867300000|2022-03-21 12:55:00|33939.6|33919.6|33946.6|33926.6|33960.8|33940.8|33937|33917|817
1647867600000|2022-03-21 13:00:00|33946.4|33926.4|33943.8|33923.8|33953.8|33933.8|33936.5|33916.5|758
1647867900000|2022-03-21 13:05:00|33944.4|33924.4|33919.3|33899.3|33948.8|33928.8|33917.9|33897.9|621
1647868200000|2022-03-21 13:10:00|33919.9|33899.9|33934.4|33914.4|33941.1|33921.1|33917.4|33897.4|604
1647868500000|2022-03-21 13:15:00|33935.8|33915.8|33925.4|33905.4|33943.5|33923.5|33917.8|33897.8|692
1647868800000|2022-03-21 13:20:00|33925.8|33905.8|33931.8|33911.8|33933.4|33913.4|33923.5|33903.5|746
1647869100000|2022-03-21 13:25:00|33931.7|33911.7|33919.1|33899.1|33941.2|33921.2|33915.5|33895.5|776
1647869400000|2022-03-21 13:30:00|33919.4|33899.4|33885.4|33865.4|33923.9|33903.9|33881.8|33861.8|870
1647869700000|2022-03-21 13:35:00|33885|33865|33871.6|33851.6|33903.1|33873|33859.5|33828.7|793
1647870000000|2022-03-21 13:40:00|33872|33852|33876.1|33856.1|33886|33866|33862.5|33842.5|839
1647870300000|2022-03-21 13:45:00|33876|33856|33875.3|33855.3|33887|33867|33868.2|33848.2|787
1647870600000|2022-03-21 13:50:00|33871.8|33851.8|33879.1|33859.1|33882.2|33862.2|33863|33843|741
1647870900000|2022-03-21 13:55:00|33878.9|33858.9|33882.2|33862.2|33887.8|33867.8|33873.3|33853.3|653
1647871200000|2022-03-21 14:00:00|33881.1|33861.1|33877.9|33857.9|33908.8|33888.8|33874.2|33854.2|820
1647871500000|2022-03-21 14:05:00|33877.6|33857.6|33867.1|33847.1|33879.5|33859.5|33853.3|33833.3|735
1647871800000|2022-03-21 14:10:00|33867|33847|33881.4|33861.4|33889.2|33869.2|33856.2|33836.2|746
1647872100000|2022-03-21 14:15:00|33881.3|33861.3|33879.2|33859.2|33884.8|33864.8|33865.4|33845.4|766
1647872400000|2022-03-21 14:20:00|33880.1|33860.1|33873.9|33853.9|33888.5|33868.5|33871|33851|733
1647872700000|2022-03-21 14:25:00|33877.4|33857.4|33870.3|33850.3|33885.5|33865.5|33857.5|33837.5|725
1647873000000|2022-03-21 14:30:00|33869.3|33849.3|33895.5|33875.5|33899|33879|33869.1|33849.1|716
1647873300000|2022-03-21 14:35:00|33895.1|33875.1|33871.3|33851.3|33896.9|33876.9|33869.6|33849.6|756
1647873600000|2022-03-21 14:40:00|33871.6|33851.6|33865.3|33845.3|33883.1|33863.1|33862.4|33842.4|748
1647873900000|2022-03-21 14:45:00|33864.9|33844.9|33871.5|33851.5|33877.5|33857.5|33861.3|33841.3|700
1647874200000|2022-03-21 14:50:00|33871.6|33851.6|33870.5|33850.5|33883.3|33863.3|33868.5|33848.5|775
1647874500000|2022-03-21 14:55:00|33871|33851|33859.6|33839.6|33894.8|33874.8|33857.2|33837.2|750
1647874800000|2022-03-21 15:00:00|33859.2|33839.2|33862.4|33842.4|33885.1|33853.3|33844.9|33814|775
1647875100000|2022-03-21 15:05:00|33862.2|33842.2|33865.5|33845.5|33895|33857.8|33859.6|33824|698
1647875400000|2022-03-21 15:10:00|33863.3|33843.3|33856.9|33836.9|33875.4|33855.4|33852.7|33832.7|741
1647875700000|2022-03-21 15:15:00|33854.8|33834.8|33863.1|33843.1|33876.9|33856.9|33850.6|33830.6|693
1647876000000|2022-03-21 15:20:00|33863.4|33843.4|33844.7|33824.7|33866|33846|33841.9|33821.9|561
1647876300000|2022-03-21 15:25:00|33844.8|33824.8|33857.2|33837.2|33860.8|33840.8|33838.7|33818.7|667
1647876600000|2022-03-21 15:30:00|33860|33840|33837.6|33817.6|33860|33840|33829.8|33809.8|676
1647876900000|2022-03-21 15:35:00|33836.8|33816.8|33837.6|33817.6|33844.7|33824.7|33833.7|33813.7|546
1647877200000|2022-03-21 15:40:00|33837.4|33817.4|33825.3|33805.3|33848|33828|33818.2|33798.2|648
1647877500000|2022-03-21 15:45:00|33821.8|33801.8|33825.4|33805.4|33828.1|33808.1|33814.9|33794.9|588
1647877800000|2022-03-21 15:50:00|33824.9|33804.9|33831.2|33811.2|33850.8|33816|33809.9|33781.2|789
1647878100000|2022-03-21 15:55:00|33831.6|33811.6|33821.4|33801.4|33865.4|33830.7|33816.2|33793.1|818
1647878400000|2022-03-21 16:00:00|33821|33801|33830.1|33810.1|33835.5|33815.5|33805.6|33785.6|814
1647878700000|2022-03-21 16:05:00|33829.5|33809.5|33848.3|33775.5|33854.6|33816.8|33820|33764.9|660
1647879000000|2022-03-21 16:10:00|33849.4|33776.6|33833.8|33813.8|33854|33814|33816.5|33762|670
1647879300000|2022-03-21 16:15:00|33834.1|33814.1|33826.1|33806.1|33866.1|33822.3|33819.5|33771.6|662
1647879600000|2022-03-21 16:20:00|33826.2|33806.2|33861.2|33785.4|33871.2|33812.4|33811|33765.9|719
1647879900000|2022-03-21 16:25:00|33860.9|33785.3|33886|33809.1|33893.1|33835.5|33829.2|33771.4|774
1647880200000|2022-03-21 16:30:00|33889.6|33807.2|33889.8|33788.3|33930.8|33860.7|33856.7|33781|1132
1647880500000|2022-03-21 16:35:00|33888.3|33789.1|33938.3|33818.3|33979.5|33867.9|33860.9|33787.9|1100
1647880800000|2022-03-21 16:40:00|33940.1|33820.1|33915.4|33795.4|33941.2|33821.2|33908.4|33788.4|837
1647881100000|2022-03-21 16:45:00|33915.6|33795.6|33850.9|33741.2|33932.7|33812.7|33842.6|33739.5|962
1647881400000|2022-03-21 16:50:00|33850.7|33741.1|33881.2|33809.9|33894.9|33823.5|33843.7|33739.4|1015
1647881700000|2022-03-21 16:55:00|33880.4|33810.9|33868.3|33818.3|33889.7|33826.5|33863.3|33802.5|978
1647882000000|2022-03-21 17:00:00|33878.6|33809.5|33893.2|33817.6|33902.1|33833.9|33853.9|33799.5|881
1647882300000|2022-03-21 17:05:00|33890.1|33818.2|33899.3|33823.7|33903.2|33837.7|33877.6|33812.4|847
1647882600000|2022-03-21 17:10:00|33898.4|33824.4|33885.2|33765.2|33920.2|33851.3|33867.7|33747.7|822
1647882900000|2022-03-21 17:15:00|33885.3|33765.3|33932.8|33812.8|33933.3|33813.3|33805.7|33685.7|940
1647883200000|2022-03-21 17:20:00|33932.3|33812.3|33921.9|33801.9|33954|33834|33918.7|33799.5|881
1647883500000|2022-03-21 17:25:00|33924|33804|33874.6|33779.2|33928.5|33812.9|33866|33776.4|842
1647883800000|2022-03-21 17:30:00|33873.9|33779.6|33832.3|33782.3|33875.6|33817.7|33815.7|33765.7|787
1647884100000|2022-03-21 17:35:00|33837.1|33765.9|33846.8|33796.8|33874.6|33802|33821.4|33765.9|763
1647884400000|2022-03-21 17:40:00|33847.6|33797.6|33846.4|33796.4|33874.1|33813|33831.1|33780.8|707
1647884700000|2022-03-21 17:45:00|33852.1|33783.6|33846.1|33796.1|33863|33818.3|33825.3|33777.1|648
1647885000000|2022-03-21 17:50:00|33846.5|33796.5|33856.9|33806.9|33877.8|33822.3|33829.5|33781.9|587
1647885300000|2022-03-21 17:55:00|33865.8|33797.4|33886.4|33836.4|33903.4|33850.5|33837.4|33788.8|694
1647885600000|2022-03-21 18:00:00|33886.8|33836.8|33906.3|33856.3|33921.4|33870.6|33879.6|33820|701
1647885900000|2022-03-21 18:05:00|33905.5|33855.5|33928.7|33878.7|33947.9|33901.9|33890.6|33842.9|764
1647886200000|2022-03-21 18:10:00|33929.5|33879.5|33917.4|33897.4|33955|33902.2|33913.6|33859|666
1647886500000|2022-03-21 18:15:00|33916.9|33896.9|33914.2|33894.2|33950|33897.9|33911.9|33860|571
1647886800000|2022-03-21 18:20:00|33914.4|33894.4|33920.8|33870.8|33941.2|33896.4|33903.5|33851.4|541
1647887100000|2022-03-21 18:25:00|33934.9|33855.2|33902|33882|33941.1|33891.1|33894.3|33844.2|568
1647887400000|2022-03-21 18:30:00|33898|33878|33907.7|33887.7|33941|33891.4|33895.2|33847|542
1647887700000|2022-03-21 18:35:00|33907.5|33887.5|33892.6|33872.6|33933.5|33892.2|33888.6|33862.8|572
1647888000000|2022-03-21 18:40:00|33894.9|33874.9|33901.1|33881.1|33939|33888.9|33891.9|33846.9|576
1647888300000|2022-03-21 18:45:00|33901.2|33881.2|33909.2|33889.2|33937.6|33889.3|33894.5|33842.5|621
1647888600000|2022-03-21 18:50:00|33935.4|33862.5|33920|33870|33944.2|33890.5|33902.8|33851.3|593
1647888900000|2022-03-21 18:55:00|33919.9|33869.9|33958.4|33877.8|33965.9|33890.5|33897.6|33848.8|830
1647889200000|2022-03-21 19:00:00|33958.5|33877.1|33937.3|33858.3|33971.5|33902.5|33928|33842.8|756
1647889500000|2022-03-21 19:05:00|33939.4|33857.1|33936.5|33863.5|33946.2|33867.1|33913|33839|654
1647889800000|2022-03-21 19:10:00|33939.2|33862.5|33946.4|33865.8|33959.9|33880.7|33920|33841.5|674
1647890100000|2022-03-21 19:15:00|33946.6|33867.2|33948.4|33868.2|33957.8|33870.5|33930|33852.6|654
1647890400000|2022-03-21 19:20:00|33947.3|33868.1|33922.3|33872.3|33962.1|33893.1|33898.6|33855|581
1647890700000|2022-03-21 19:25:00|33922.4|33872.4|33936|33856|33955.3|33892.6|33912.6|33849.9|585
1647891000000|2022-03-21 19:30:00|33944.2|33851.3|33975|33866.4|33979.8|33869.1|33944.2|33851.3|684
1647891300000|2022-03-21 19:35:00|33975.8|33866.9|33977.9|33867|33985.4|33877.2|33955.3|33863.5|555
1647891600000|2022-03-21 19:40:00|33978.5|33866.6|33970.7|33865.2|33986.6|33879.2|33944.3|33859.9|663
1647891900000|2022-03-21 19:45:00|33971.3|33864.5|33983.9|33872|33986.3|33901.4|33921.4|33859|442
1647892200000|2022-03-21 19:50:00|33984.1|33871.8|33977.8|33858.5|33984.1|33878.4|33945.5|33856.6|617
1647892500000|2022-03-21 19:55:00|33977.6|33859.4|33978.2|33862.5|33992.6|33880.6|33961|33855.6|678
1647892800000|2022-03-21 20:00:00|33978.9|33862.4|33956.8|33858.9|33979.1|33899.2|33913.3|33855.8|456
1647893100000|2022-03-21 20:05:00|33954.3|33859|33953.8|33873.8|33975|33888.8|33938.8|33858.8|448
1647893400000|2022-03-21 20:10:00|33957.2|33870|33952.5|33872.6|33967.1|33891.9|33940.8|33865.1|358
1647893700000|2022-03-21 20:15:00|33957.3|33865.3|33956.1|33870.8|33961.3|33876.7|33929.8|33857|490
1647894000000|2022-03-21 20:20:00|33948.2|33874.6|33946.4|33876|33962.4|33891|33933.3|33865.3|414
1647894300000|2022-03-21 20:25:00|33952.7|33870|33901.3|33881.3|33961.8|33887.2|33891|33842.8|735
1647894600000|2022-03-21 20:30:00|33899.9|33879.9|33899.2|33879.2|33936.2|33888.8|33892.5|33856.7|544
1647894900000|2022-03-21 20:35:00|33900.4|33880.4|33929.6|33857.5|33937.5|33880.9|33886.5|33840|532
1647895200000|2022-03-21 20:40:00|33930.3|33856.9|33932.2|33846.4|33941|33864.6|33900.9|33827.6|435
1647895500000|2022-03-21 20:45:00|33931.8|33847.3|33944.2|33835.4|33952|33862.8|33895.8|33823|418
1647895800000|2022-03-21 20:50:00|33941.8|33837.8|33929.6|33837.5|33950.7|33863.3|33904.6|33816.9|602
1647896100000|2022-03-21 20:55:00|33923.1|33832.5|33908.6|33858.6|33949.2|33862.2|33908.6|33818.8|585
1647896400000|2022-03-21 21:00:00|33926.9|33833|33972.8|33852.8|33972.9|33860.1|33926.9|33822.8|55
1647896700000|2022-03-21 21:05:00|33972.7|33852.7|33966.7|33846.7|33972.7|33852.7|33955.7|33835.7|70
1647897000000|2022-03-21 21:10:00|33967.8|33847.8|33959.9|33839.9|33974.7|33854.7|33953.2|33833.2|241
1647897300000|2022-03-21 21:15:00|33960.8|33840.8|33965.3|33845.3|33973.4|33853.4|33956.4|33836.4|208
1647897600000|2022-03-21 21:20:00|33965.7|33845.7|33966.1|33846.1|33972|33852|33956.1|33836.1|156
1647897900000|2022-03-21 21:25:00|33966.6|33846.6|33965.5|33845.5|33969.2|33849.2|33953.2|33833.2|175
1647898200000|2022-03-21 21:30:00|33966.3|33846.3|33969|33849|33971.1|33851.1|33955.4|33835.4|202
1647898500000|2022-03-21 21:35:00|33969.2|33849.2|33967.6|33847.6|33972.9|33852.9|33963.9|33843.9|294
1647898800000|2022-03-21 21:40:00|33963.6|33843.6|33966.4|33846.4|33969.9|33849.9|33955.6|33835.6|191
1647899100000|2022-03-21 21:45:00|33961.8|33841.8|33965.6|33845.6|33975|33855|33961|33841|237
1647899400000|2022-03-21 21:50:00|33966.8|33846.8|33964.6|33844.6|33973.6|33853.6|33961.2|33841.2|196
1647899700000|2022-03-21 21:55:00|33964.4|33844.4|33963.4|33843.4|33971.3|33851.3|33961.8|33841.8|162
1647900000000|2022-03-21 22:00:00|33948.7|33828.7|33956.8|33836.8|33965.7|33845.7|33943.5|33823.5|228
1647900300000|2022-03-21 22:05:00|33957.4|33837.4|33962.4|33842.4|33963.9|33843.9|33945.4|33825.4|229
1647900600000|2022-03-21 22:10:00|33961.9|33841.9|33950.8|33830.8|33964|33844|33942.3|33822.3|342
1647900900000|2022-03-21 22:15:00|33950.7|33830.7|33939.2|33819.2|33953.6|33833.6|33927.1|33807.1|375
1647901200000|2022-03-21 22:20:00|33938.5|33818.5|33938.6|33818.6|33945.4|33825.4|33925.7|33805.7|344
1647901500000|2022-03-21 22:25:00|33939.6|33819.6|33937.2|33817.2|33948.9|33830|33923|33803|227
1647901800000|2022-03-21 22:30:00|33940.4|33820.4|33944.2|33824.2|33958.5|33838.5|33908.2|33788.2|396
1647902100000|2022-03-21 22:35:00|33943.6|33823.6|33946.9|33826.9|33948.7|33828.7|33920.7|33800.7|274
1647902400000|2022-03-21 22:40:00|33950.4|33830.4|33944.6|33824.6|33950.7|33831.5|33921.7|33801.7|296
1647902700000|2022-03-21 22:45:00|33943.6|33823.6|33933.7|33813.7|33964.1|33844.1|33924|33804|369
1647903000000|2022-03-21 22:50:00|33943.4|33825.7|33938.6|33818.6|33964.5|33844.5|33932.7|33813.7|250
1647903300000|2022-03-21 22:55:00|33938.9|33818.9|33951.5|33831.5|33966.8|33846.8|33923.5|33803.5|323
1647903600000|2022-03-21 23:00:00|33951.3|33831.3|33947.2|33827.2|33952.3|33833|33923.7|33803.7|382
1647903900000|2022-03-21 23:05:00|33949.3|33829.3|33941.6|33821.6|33957.6|33838.8|33922.8|33802.8|388
1647904200000|2022-03-21 23:10:00|33941.1|33821.1|33953.6|33833.6|33955.2|33844.1|33914.1|33794.1|317
1647904500000|2022-03-21 23:15:00|33953.7|33833.7|33940.5|33829.6|33976.6|33856.6|33919.9|33799.9|459
1647904800000|2022-03-21 23:20:00|33943.6|33833.5|33936.8|33819.3|33958.8|33853.1|33931.2|33811.2|316
1647905100000|2022-03-21 23:25:00|33934|33814|33937.5|33819.5|33953.3|33852.4|33927.6|33807.6|325
1647905400000|2022-03-21 23:30:00|33946.6|33826.6|33948.9|33845.2|33956.6|33852.9|33923.7|33803.7|414
1647905700000|2022-03-21 23:35:00|33947.9|33827.9|33944.4|33841|33951.6|33849.7|33911.8|33791.8|330
1647906000000|2022-03-21 23:40:00|33928.6|33813.2|33937.3|33833.4|33949.9|33852.1|33917.3|33797.3|396
1647906300000|2022-03-21 23:45:00|33938.8|33834.3|33935.2|33838.7|33945.7|33849.4|33922.6|33809.4|565
1647906600000|2022-03-21 23:50:00|33931|33828.6|33931.1|33831.2|33945.2|33844.5|33920.6|33800.6|452
1647906900000|2022-03-21 23:55:00|33937.9|33817.9|33954.9|33834.9|33954.9|33848.1|33926.1|33814|573
1647907200000|2022-03-22 00:00:00|33957.1|33837.1|33956.3|33836.3|33968.7|33848.7|33941.8|33821.8|559
1647907500000|2022-03-22 00:05:00|33958|33838|33966.8|33846.8|33970.8|33850.8|33949.4|33829.4|386
1647907800000|2022-03-22 00:10:00|33967.9|33847.9|33981.6|33861.6|33988|33868|33954.5|33834.5|539
1647908100000|2022-03-22 00:15:00|33980.3|33860.3|33983.7|33863.7|33998.6|33878.6|33972.7|33852.7|548
1647908400000|2022-03-22 00:20:00|33984.6|33864.6|33984.5|33864.5|33992.4|33872.4|33976.7|33856.7|488
1647908700000|2022-03-22 00:25:00|33983.1|33863.1|33986.5|33866.5|34001.7|33881.7|33979.7|33859.7|482
1647909000000|2022-03-22 00:30:00|33985.9|33865.9|33990.6|33870.6|34008.8|33888.8|33982.3|33862.3|558
1647909300000|2022-03-22 00:35:00|33996.6|33876.6|34006.4|33886.4|34014.9|33894.9|33991.1|33871.1|634
1647909600000|2022-03-22 00:40:00|34004|33884|34016.6|33896.6|34027.2|33907.2|33992.9|33872.9|712
1647909900000|2022-03-22 00:45:00|34016.5|33896.5|34037.9|33917.9|34053.8|33933.8|34014.8|33894.8|871
1647910200000|2022-03-22 00:50:00|34037.5|33917.5|34072.1|33952.1|34072.7|33952.7|34021.8|33908.5|770
1647910500000|2022-03-22 00:55:00|34074.4|33954.4|34052.8|33938.6|34078.4|33958.4|34022.3|33909|814
1647910800000|2022-03-22 01:00:00|34057.8|33937.8|34033|33913|34068.1|33948.4|34025.2|33905.2|741
1647911100000|2022-03-22 01:05:00|34031.7|33911.7|34015.7|33895.7|34050.3|33930.3|34009|33889|757
1647911400000|2022-03-22 01:10:00|34014.4|33894.4|34019.3|33899.3|34032.6|33912.6|34009.8|33889.8|638
1647911700000|2022-03-22 01:15:00|34015.3|33895.3|34015.2|33895.2|34044.3|33924.3|34010.2|33890.2|692
1647912000000|2022-03-22 01:20:00|34014.6|33894.6|34024.6|33904.6|34033.8|33913.8|34008.5|33888.5|537
1647912300000|2022-03-22 01:25:00|34022.6|33902.6|34024.2|33904.2|34052.1|33932.1|33998.7|33878.7|598
1647912600000|2022-03-22 01:30:00|34025.9|33905.9|34030.4|33910.4|34039.2|33919.2|34009.8|33889.8|609
1647912900000|2022-03-22 01:35:00|34024|33904|34025.2|33905.2|34035.8|33915.8|34004.8|33884.8|582
1647913200000|2022-03-22 01:40:00|34023.1|33903.1|34022.7|33902.7|34039.4|33919.4|34018|33898|578
1647913500000|2022-03-22 01:45:00|34026.2|33906.2|34036.5|33916.5|34039.2|33919.2|34017.8|33897.8|643
1647913800000|2022-03-22 01:50:00|34033.3|33913.3|34020.6|33900.6|34042.9|33922.9|34007.8|33887.8|518
1647914100000|2022-03-22 01:55:00|34017.2|33897.2|34038.1|33918.1|34048.3|33928.3|34003.9|33883.9|562
1647914400000|2022-03-22 02:00:00|34026.7|33906.7|34013.9|33893.9|34033.6|33913.6|34005|33885|544
1647914700000|2022-03-22 02:05:00|34015|33895|34017.7|33897.7|34035.9|33915.9|33997.3|33877.3|536
1647915000000|2022-03-22 02:10:00|34016.3|33896.3|34027|33907|34037.3|33917.3|34006.6|33886.6|577
1647915300000|2022-03-22 02:15:00|34027.6|33907.6|34029.9|33909.9|34039|33919|34013.6|33893.6|572
1647915600000|2022-03-22 02:20:00|34031.7|33911.7|34030.5|33910.5|34040|33920|34021.7|33901.7|492
1647915900000|2022-03-22 02:25:00|34032.3|33912.3|34023.8|33903.8|34040|33920|34019.8|33899.8|524
1647916200000|2022-03-22 02:30:00|34023.1|33903.1|34016.1|33896.1|34041.8|33921.8|34013.5|33893.5|576
1647916500000|2022-03-22 02:35:00|34016.7|33896.7|34009.3|33889.3|34035.6|33915.6|34005.8|33885.8|445
1647916800000|2022-03-22 02:40:00|34008.5|33888.5|34014|33894|34025.8|33905.8|33994.5|33874.5|509
1647917100000|2022-03-22 02:45:00|34015.2|33895.2|34010.9|33890.9|34017.2|33897.2|33986.5|33866.5|499
1647917400000|2022-03-22 02:50:00|34007.1|33887.1|34005.7|33885.7|34015.8|33895.8|33998.3|33878.3|487
1647917700000|2022-03-22 02:55:00|34006.9|33886.9|33997.8|33877.8|34022.6|33902.6|33992|33872|826
1647918000000|2022-03-22 03:00:00|34000.9|33880.9|34015.3|33895.3|34016.5|33896.5|33992.2|33872.2|707
1647918300000|2022-03-22 03:05:00|34015.4|33895.4|34002.2|33882.2|34020.5|33900.5|33998.7|33878.7|472
1647918600000|2022-03-22 03:10:00|34002.3|33882.3|34009.3|33889.3|34020.2|33900.2|33988.4|33868.4|456
1647918900000|2022-03-22 03:15:00|34015.9|33895.9|34005.7|33885.7|34031|33911|33994|33874|506
1647919200000|2022-03-22 03:20:00|34006.1|33886.1|33995.4|33875.4|34012.9|33892.9|33982.6|33862.6|487
1647919500000|2022-03-22 03:25:00|33993|33873|33991.2|33871.2|34004.7|33884.7|33979.8|33859.8|452
1647919800000|2022-03-22 03:30:00|33991|33871|33987.5|33867.5|34003|33883|33977.5|33857.5|383
1647920100000|2022-03-22 03:35:00|33989.5|33869.5|33997.2|33877.2|34007.2|33887.2|33981.8|33861.8|449
1647920400000|2022-03-22 03:40:00|34000.5|33880.5|33995.1|33875.1|34007.6|33887.6|33976.5|33856.5|354
1647920700000|2022-03-22 03:45:00|33995.5|33875.5|33998.3|33878.3|34003|33883|33967.6|33847.6|385
1647921000000|2022-03-22 03:50:00|33997.6|33877.6|34000.8|33880.8|34005.8|33885.8|33976.4|33856.4|417
1647921300000|2022-03-22 03:55:00|34000|33880|33992.6|33872.6|34007.8|33887.8|33983.9|33863.9|437
1647921600000|2022-03-22 04:00:00|33994.4|33874.4|34014.8|33894.8|34017.8|33897.8|33984.7|33864.7|639
1647921900000|2022-03-22 04:05:00|34015.2|33895.2|34014.9|33894.9|34024.8|33910|33981.4|33861.4|720
1647922200000|2022-03-22 04:10:00|34015.9|33895.9|34020.3|33900.3|34032.3|33912.3|33990.8|33870.8|600
1647922500000|2022-03-22 04:15:00|34021.8|33901.8|34033|33913|34039.2|33919.2|33993.5|33873.5|899
1647922800000|2022-03-22 04:20:00|34033.1|33913.1|34034.3|33914.3|34052.6|33932.6|34008.8|33888.8|778
1647923100000|2022-03-22 04:25:00|34031.7|33911.7|34033.9|33913.9|34049|33929|34010.4|33890.4|616
1647923400000|2022-03-22 04:30:00|34033|33913|34024.3|33904.3|34047.8|33927.8|34011.1|33891.1|648
1647923700000|2022-03-22 04:35:00|34026.1|33906.1|34036.5|33916.5|34048.6|33928.6|34015.9|33895.9|617
1647924000000|2022-03-22 04:40:00|34035.1|33915.1|34054.9|33934.9|34056|33936|34005.7|33885.7|575
1647924300000|2022-03-22 04:45:00|34028.9|33908.9|34040|33920|34055.5|33935.5|34017.3|33897.3|557
1647924600000|2022-03-22 04:50:00|34039.9|33919.9|34043.2|33923.2|34048.6|33928.6|34027.7|33907.7|565
1647924900000|2022-03-22 04:55:00|34042.6|33922.6|34041.9|33921.9|34063|33943|34028.2|33908.2|636
1647925200000|2022-03-22 05:00:00|34042.3|33922.3|34029|33909|34046.7|33926.7|34019.8|33899.8|598
1647925500000|2022-03-22 05:05:00|34029.6|33909.6|34022.9|33902.9|34047|33927|34021.6|33901.6|563
1647925800000|2022-03-22 05:10:00|34026.5|33906.5|34031.1|33911.1|34041|33921|34017.2|33897.2|507
1647926100000|2022-03-22 05:15:00|34030.7|33910.7|34040.5|33920.5|34058.6|33938.6|34024.3|33904.3|565
1647926400000|2022-03-22 05:20:00|34044.3|33924.3|34042.7|33922.7|34056.7|33936.7|34022.4|33902.4|514
1647926700000|2022-03-22 05:25:00|34044.2|33924.2|34031.6|33911.6|34045.2|33925.2|34017|33897|491
1647927000000|2022-03-22 05:30:00|34030.4|33910.4|34037.5|33917.5|34044.8|33924.8|34019.4|33899.4|592
1647927300000|2022-03-22 05:35:00|34036.7|33916.7|34047.3|33927.3|34066.4|33946.4|34022.8|33902.8|596
1647927600000|2022-03-22 05:40:00|34050.9|33930.9|34043.3|33923.3|34065.4|33945.4|34034.6|33914.6|613
1647927900000|2022-03-22 05:45:00|34050.5|33930.5|34051.4|33931.4|34064.3|33944.3|34020.5|33900.5|595
1647928200000|2022-03-22 05:50:00|34053.2|33933.2|34040.6|33920.6|34053.9|33933.9|34027.7|33907.7|495
1647928500000|2022-03-22 05:55:00|34044.9|33924.9|34071.1|33951.1|34083.6|33963.6|34042.5|33922.5|566
1647928800000|2022-03-22 06:00:00|34072.4|33952.4|34079|33959|34093.6|33973.6|34048.9|33928.9|644
1647929100000|2022-03-22 06:05:00|34083.9|33963.9|34077.7|33957.7|34088.2|33968.2|34047.5|33927.5|591
1647929400000|2022-03-22 06:10:00|34079.5|33959.5|34068.4|33948.4|34080.5|33960.5|34046.1|33926.1|500
1647929700000|2022-03-22 06:15:00|34069.1|33949.1|34055.8|33935.8|34069.9|33949.9|34045.5|33925.5|511
1647930000000|2022-03-22 06:20:00|34057.8|33937.8|34060|33940|34066.6|33946.6|34039.9|33919.9|520
1647930300000|2022-03-22 06:25:00|34052.6|33932.6|34060.6|33940.6|34064.3|33944.3|34036.5|33921.7|534
1647930600000|2022-03-22 06:30:00|34060.5|33943.6|34042.7|33922.7|34063.2|33944.6|34034.9|33914.9|563
1647930900000|2022-03-22 06:35:00|34049.1|33929.1|34056.3|33936.3|34062.5|33942.5|34038.6|33918.6|521
1647931200000|2022-03-22 06:40:00|34054.5|33934.5|34071.8|33951.8|34076|33956|34038.1|33926|566
1647931500000|2022-03-22 06:45:00|34074.1|33954.1|34076.6|33956.6|34081|33961|34058.4|33938.4|651
1647931800000|2022-03-22 06:50:00|34075.2|33955.2|34086.1|33966.1|34094|33974|34061|33943|546
1647932100000|2022-03-22 06:55:00|34088.7|33968.7|34095.2|33975.2|34104.2|33984.2|34067.1|33947.1|652
1647932400000|2022-03-22 07:00:00|34097.9|33977.9|34082.3|33989.1|34116.7|34019.3|34077.8|33977.2|980
1647932700000|2022-03-22 07:05:00|34082.6|33986.5|34041.1|34021.1|34119.3|34066.2|34038.3|33951.7|953
1647933000000|2022-03-22 07:10:00|34040.7|34020.7|34048.5|34028.5|34076.2|34033.7|34039.6|33989.1|986
1647933300000|2022-03-22 07:15:00|34048.3|34028.3|34044.6|33994.6|34063.6|34028.8|34029|33983.9|741
1647933600000|2022-03-22 07:20:00|34043.4|33993.4|34024.5|34004.5|34056.9|34025.6|34023.4|33981.9|727
1647933900000|2022-03-22 07:25:00|34024.3|34004.3|34022.1|34002.1|34056.5|34016|34018.1|33982.4|682
1647934200000|2022-03-22 07:30:00|34018.5|33998.5|34004.9|33984.9|34021.6|34001.6|34004.1|33984.1|666
1647934500000|2022-03-22 07:35:00|34003.7|33983.7|34007.2|33987.2|34014.2|33994.2|34003.7|33983.7|556
1647934800000|2022-03-22 07:40:00|34007.7|33987.7|34050|33980.8|34059.3|34009.7|34006|33974.3|773
1647935100000|2022-03-22 07:45:00|34049.8|33980.2|34025.8|34005.8|34054.5|34011.3|34017.7|33977.4|593
1647935400000|2022-03-22 07:50:00|34025.9|34005.9|34009.7|33989.7|34046.5|34011.7|34004.9|33964|652
1647935700000|2022-03-22 07:55:00|34009.6|33989.6|34000.5|33980.5|34014.5|33994.5|33997.5|33977.5|735
1647936000000|2022-03-22 08:00:00|34000.9|33980.9|33996|33976|34006.3|33986.3|33989.1|33969.1|818
1647936300000|2022-03-22 08:05:00|33996.3|33976.3|33983.6|33963.6|34001.1|33981.1|33980.6|33960.6|716
1647936600000|2022-03-22 08:10:00|33984.4|33964.4|33960.1|33940.1|33990.6|33970.6|33954.4|33934.4|827
1647936900000|2022-03-22 08:15:00|33961.2|33941.2|34029.9|33979.9|34048.2|33985.7|33961.2|33941.2|779
1647937200000|2022-03-22 08:20:00|34030.3|33980.3|33993.9|33973.9|34041.1|33999.1|33986.7|33956.1|739
1647937500000|2022-03-22 08:25:00|33994.1|33974.1|33988|33968|34025.6|34001|33975.8|33940.1|911
1647937800000|2022-03-22 08:30:00|33987.1|33967.1|33971.9|33951.9|33995|33972.5|33962.9|33917|884
1647938100000|2022-03-22 08:35:00|33971.6|33951.6|33942.5|33922.5|33994.8|33960.6|33941.7|33913.1|907
1647938400000|2022-03-22 08:40:00|33942.4|33922.4|33938.9|33918.9|33968|33935.1|33924.2|33894.1|811
1647938700000|2022-03-22 08:45:00|33938.7|33918.7|33961.8|33941.8|33977.9|33947.1|33935.8|33907.9|816
1647939000000|2022-03-22 08:50:00|33960.4|33940.4|33967.4|33947.4|33998.1|33961.5|33959.7|33916.5|774
1647939300000|2022-03-22 08:55:00|33967.3|33947.3|33931.8|33911.8|33970.6|33950.6|33931.8|33900|801
1647939600000|2022-03-22 09:00:00|33932.3|33912.3|33968.6|33918.6|33990.2|33927.7|33932.1|33887.6|801
1647939900000|2022-03-22 09:05:00|33967.4|33917.4|33948|33871.9|33977.9|33935.2|33932.8|33865.6|804
1647940200000|2022-03-22 09:10:00|33954.4|33869.7|33967.1|33891.5|33971.8|33930|33924.5|33869.4|860
1647940500000|2022-03-22 09:15:00|33945.9|33925.9|33957.3|33881|33976.7|33925.9|33929|33874.7|832
1647940800000|2022-03-22 09:20:00|33958.2|33875.5|33960.7|33940.7|33980.9|33944|33938.3|33871.4|908
1647941100000|2022-03-22 09:25:00|33957.8|33937.8|33946.5|33926.5|33981.9|33938|33932.6|33910.8|838
1647941400000|2022-03-22 09:30:00|33946.3|33926.3|33960.6|33940.6|33964.4|33944.4|33944.6|33924.6|735
1647941700000|2022-03-22 09:35:00|33960.9|33940.9|33961.4|33941.4|33968.9|33948.9|33950.3|33930.3|672
1647942000000|2022-03-22 09:40:00|33961.5|33941.5|33941.8|33921.8|33968.5|33948.5|33938.1|33918.1|776
1647942300000|2022-03-22 09:45:00|33942.3|33922.3|33975.2|33955.2|33977.9|33957.9|33937.6|33917.6|718
1647942600000|2022-03-22 09:50:00|33975.6|33955.6|33979.6|33959.6|33996.4|33976.4|33971.7|33951.7|719
1647942900000|2022-03-22 09:55:00|33979.3|33959.3|33963.8|33943.8|33995.3|33975.3|33959.6|33939.6|811
1647943200000|2022-03-22 10:00:00|33970.7|33950.7|33983.9|33963.9|33993.3|33973.3|33970.5|33950.5|616
1647943500000|2022-03-22 10:05:00|33984.2|33964.2|33964.4|33944.4|34004.9|33984.9|33964.3|33944.3|763
1647943800000|2022-03-22 10:10:00|33965.4|33945.4|33931.1|33857|33972.5|33952.5|33883.5|33857|837
1647944100000|2022-03-22 10:15:00|33922.2|33872.2|33914.7|33894.7|33946.1|33903.1|33904|33865.1|824
1647944400000|2022-03-22 10:20:00|33914.6|33894.6|33933.5|33913.5|33938.6|33915.8|33905.5|33864.1|669
1647944700000|2022-03-22 10:25:00|33932.2|33912.2|33929.3|33909.3|33971.5|33927.3|33912.4|33875.4|793
1647945000000|2022-03-22 10:30:00|33929.2|33909.2|33917.1|33897.1|33936.9|33913.8|33893.9|33854.1|849
1647945300000|2022-03-22 10:35:00|33918|33898|33892.5|33872.5|33919.8|33899.8|33884.8|33864.8|892
1647945600000|2022-03-22 10:40:00|33892|33872|33900|33880|33917|33897|33890.5|33870.5|666
1647945900000|2022-03-22 10:45:00|33899.3|33879.3|33898.2|33878.2|33903.4|33883.4|33886.7|33866.7|703
1647946200000|2022-03-22 10:50:00|33899|33879|33887.9|33867.9|33902.4|33882.4|33886.3|33866.3|644
1647946500000|2022-03-22 10:55:00|33887.8|33867.8|33853.7|33833.7|33905.3|33870.9|33853.7|33832.5|823
1647946800000|2022-03-22 11:00:00|33855.7|33835.7|33855.5|33835.5|33879.4|33838.8|33843.3|33802.3|743
1647947100000|2022-03-22 11:05:00|33851.3|33831.3|33882.2|33832.2|33899.6|33865.9|33849.8|33811.1|672
1647947400000|2022-03-22 11:10:00|33882.3|33832.3|33864.5|33844.5|33896.5|33853.7|33862.4|33828.3|520
1647947700000|2022-03-22 11:15:00|33864.7|33844.7|33889.6|33869.6|33896.7|33872|33854.6|33819.6|642
1647948000000|2022-03-22 11:20:00|33889.1|33869.1|33881.5|33861.5|33897.5|33877.5|33877.6|33857.6|630
1647948300000|2022-03-22 11:25:00|33880.6|33860.6|33862.7|33842.7|33896.6|33868.3|33855.9|33811.9|592
1647948600000|2022-03-22 11:30:00|33862.4|33842.4|33889.7|33869.7|33911.6|33872.1|33853.9|33810.7|858
1647948900000|2022-03-22 11:35:00|33890.3|33870.3|33877.2|33857.2|33914.5|33887.1|33875.9|33833.9|818
1647949200000|2022-03-22 11:40:00|33877.3|33857.3|33893.9|33873.9|33894.1|33874.1|33874.4|33854.4|823
1647949500000|2022-03-22 11:45:00|33893.5|33873.5|33886.3|33866.3|33901.2|33881.2|33874.9|33854.9|916
1647949800000|2022-03-22 11:50:00|33886.6|33866.6|33914.2|33894.2|33959.9|33908.2|33879.7|33859.7|944
1647950100000|2022-03-22 11:55:00|33914.8|33894.8|33867.7|33847.7|33918.3|33898.3|33867.1|33847.1|867
1647950400000|2022-03-22 12:00:00|33867.1|33847.1|33860.8|33840.8|33872.6|33852.6|33856.1|33836.1|850
1647950700000|2022-03-22 12:05:00|33860.9|33840.9|33836.2|33816.2|33866.9|33846.9|33835.8|33815.8|823
1647951000000|2022-03-22 12:10:00|33836.4|33816.4|33814.9|33794.9|33854.8|33824.6|33804.1|33784.1|897
1647951300000|2022-03-22 12:15:00|33815.6|33795.6|33746.6|33726.6|33816.5|33796.5|33742.9|33722.9|835
1647951600000|2022-03-22 12:20:00|33742.6|33722.6|33701.5|33681.5|33750.3|33730.3|33687.8|33667.8|959
1647951900000|2022-03-22 12:25:00|33701.6|33681.6|33746.9|33726.9|33779.6|33733.8|33693.4|33673.4|940
1647952200000|2022-03-22 12:30:00|33747.4|33727.4|33722.5|33672.5|33783.9|33727.4|33704|33657.6|925
1647952500000|2022-03-22 12:35:00|33732.9|33663.6|33715|33695|33756.8|33725.4|33705.2|33660.9|854
1647952800000|2022-03-22 12:40:00|33716.3|33696.3|33707.6|33687.6|33749.3|33714.9|33707.1|33670.3|810
1647953100000|2022-03-22 12:45:00|33710.2|33690.2|33714.6|33694.6|33737.8|33700.6|33699.4|33656.7|872
1647953400000|2022-03-22 12:50:00|33714.1|33694.1|33797.5|33685.4|33811.8|33715.9|33713|33676.9|916
1647953700000|2022-03-22 12:55:00|33786|33690.3|33855.9|33735.9|33857.9|33737.9|33733.4|33677.5|1037
1647954000000|2022-03-22 13:00:00|33841.1|33721.1|33680.5|33660.5|33841.5|33742.5|33678.3|33635.9|1016
1647954300000|2022-03-22 13:05:00|33680.8|33660.8|33686.4|33636.4|33732.1|33674.8|33658.1|33605.1|953
1647954600000|2022-03-22 13:10:00|33686.2|33636.2|33710.5|33632.6|33714.6|33656.1|33675.1|33620.1|892
1647954900000|2022-03-22 13:15:00|33713.5|33631.2|33685.7|33665.7|33722.1|33676.2|33671.7|33626.7|856
1647955200000|2022-03-22 13:20:00|33686.9|33666.9|33659.7|33639.7|33689.4|33669.4|33652|33632|891
1647955500000|2022-03-22 13:25:00|33659.5|33639.5|33655.5|33635.5|33667.2|33647.2|33640.3|33620.3|810
1647955800000|2022-03-22 13:30:00|33654.7|33634.7|33680.9|33660.9|33682.1|33662.1|33644.4|33624.4|865
1647956100000|2022-03-22 13:35:00|33680.8|33660.8|33650.7|33630.7|33694.9|33664.5|33647.5|33627.5|823
1647956400000|2022-03-22 13:40:00|33653.2|33633.2|33655.9|33635.9|33689.5|33652.1|33646.2|33603|919
1647956700000|2022-03-22 13:45:00|33662.5|33642.5|33632.5|33612.5|33677.1|33653.3|33630.6|33607.2|982
1647957000000|2022-03-22 13:50:00|33632.3|33612.3|33635.1|33615.1|33647.1|33627.1|33625.8|33605.8|916
1647957300000|2022-03-22 13:55:00|33634|33614|33639|33619|33649.4|33629.4|33621|33601|928
1647957600000|2022-03-22 14:00:00|33638.2|33618.2|33630.3|33610.3|33649.1|33629.1|33620.3|33600.3|990
1647957900000|2022-03-22 14:05:00|33629.1|33609.1|33624.3|33604.3|33641.9|33621.9|33618.8|33598.8|961
1647958200000|2022-03-22 14:10:00|33621.8|33601.8|33639.9|33619.9|33642.4|33622.4|33617.8|33597.8|932
1647958500000|2022-03-22 14:15:00|33633.4|33613.4|33665.1|33645.1|33680.3|33660.3|33630.6|33610.6|879
1647958800000|2022-03-22 14:20:00|33664.3|33644.3|33667.7|33647.7|33681.7|33661.7|33653.6|33633.6|910
1647959100000|2022-03-22 14:25:00|33668.6|33648.6|33668.1|33648.1|33676.9|33656.9|33657.2|33637.2|938
1647959400000|2022-03-22 14:30:00|33670.5|33650.5|33681.1|33661.1|33682.3|33662.3|33655.8|33635.8|957
1647959700000|2022-03-22 14:35:00|33681.7|33661.7|33681.1|33661.1|33696.9|33676.9|33647.6|33627.6|940
1647960000000|2022-03-22 14:40:00|33680.8|33660.8|33675.8|33655.8|33683.3|33663.3|33660|33640|949
1647960300000|2022-03-22 14:45:00|33668.7|33648.7|33654.4|33634.4|33681.9|33661.9|33648.3|33628.3|930
1647960600000|2022-03-22 14:50:00|33657.5|33637.5|33650.4|33630.4|33665.8|33645.8|33644.8|33624.8|888
1647960900000|2022-03-22 14:55:00|33654.1|33634.1|33661.3|33641.3|33667.3|33647.3|33644.3|33624.3|940
1647961200000|2022-03-22 15:00:00|33656.9|33636.9|33671.8|33651.8|33680.2|33660.2|33650.8|33630.8|952
1647961500000|2022-03-22 15:05:00|33674.1|33654.1|33672.9|33652.9|33686.5|33666.5|33663.9|33643.9|946
1647961800000|2022-03-22 15:10:00|33672.4|33652.4|33666.8|33646.8|33680|33660|33660.9|33640.9|982
1647962100000|2022-03-22 15:15:00|33667.3|33647.3|33627.3|33607.3|33675.3|33655.3|33620.2|33600.2|986
1647962400000|2022-03-22 15:20:00|33627.2|33607.2|33638.2|33618.2|33645|33625|33622.4|33602.4|895
1647962700000|2022-03-22 15:25:00|33637.6|33617.6|33622.2|33602.2|33644.3|33624.3|33613.7|33593.7|879
1647963000000|2022-03-22 15:30:00|33619.7|33599.7|33604.3|33584.3|33633|33613|33603.5|33583.5|967
1647963300000|2022-03-22 15:35:00|33604.8|33584.8|33617.8|33597.8|33626.9|33606.9|33599|33579|990
1647963600000|2022-03-22 15:40:00|33615.9|33595.9|33607.3|33587.3|33626.1|33606.1|33606.1|33586.1|1054
1647963900000|2022-03-22 15:45:00|33606.6|33586.6|33605.3|33585.3|33618.5|33598.5|33599.7|33579.7|975
1647964200000|2022-03-22 15:50:00|33606.4|33586.4|33615.5|33595.5|33657.2|33611.6|33568.4|33537.7|1050
1647964500000|2022-03-22 15:55:00|33614.3|33594.3|33620.8|33600.8|33683.8|33611.3|33575.4|33527.9|1087
1647964800000|2022-03-22 16:00:00|33612.7|33592.7|33607.6|33587.6|33652.5|33602.8|33602.1|33580.8|770
1647965100000|2022-03-22 16:05:00|33609.2|33589.2|33655.1|33605.1|33668.5|33621.2|33606.3|33569.4|808
1647965400000|2022-03-22 16:10:00|33656.5|33606.5|33625.8|33605.8|33677.5|33622.8|33623.9|33571.9|1092
1647965700000|2022-03-22 16:15:00|33625.3|33605.3|33631.3|33611.3|33673.4|33623.6|33621.3|33580.9|826
1647966000000|2022-03-22 16:20:00|33631.6|33611.6|33623.7|33603.7|33668.3|33628.1|33622.9|33585.3|843
1647966300000|2022-03-22 16:25:00|33631.5|33611.5|33631.7|33581.7|33666.7|33627.3|33611.2|33570|799
1647966600000|2022-03-22 16:30:00|33642.2|33572.4|33626.4|33545.9|33660.5|33597.1|33593.7|33542|829
1647966900000|2022-03-22 16:35:00|33624.1|33546.7|33567.9|33547.9|33629.3|33569.5|33558.9|33513.8|768
1647967200000|2022-03-22 16:40:00|33563.9|33543.9|33589.7|33539.7|33615|33563.8|33557.2|33513.6|928
1647967500000|2022-03-22 16:45:00|33602.6|33534.1|33637.1|33558|33648.1|33576.2|33582.9|33520.1|754
1647967800000|2022-03-22 16:50:00|33637.6|33557.7|33627.6|33557.3|33645.2|33591.9|33604.7|33552.3|546
1647968100000|2022-03-22 16:55:00|33634.8|33556.7|33627.3|33577.3|33647.9|33595.3|33595.7|33548.8|572
1647968400000|2022-03-22 17:00:00|33608.6|33588.6|33615.9|33595.9|33648.1|33603.7|33608.6|33554.9|625
1647968700000|2022-03-22 17:05:00|33615.6|33595.6|33625.4|33575.4|33649.1|33595.8|33598.7|33536.9|651
1647969000000|2022-03-22 17:10:00|33635.1|33566|33627.7|33540.7|33646.6|33594.3|33593.3|33540.5|640
1647969300000|2022-03-22 17:15:00|33627.1|33542.2|33612.1|33540.2|33638.9|33566.1|33601.1|33521.4|685
1647969600000|2022-03-22 17:20:00|33614.4|33540.3|33596.6|33576.6|33631.6|33582.2|33585.6|33520.7|725
1647969900000|2022-03-22 17:25:00|33597.2|33577.2|33596.2|33576.2|33636.5|33579.4|33586.3|33550.4|544
1647970200000|2022-03-22 17:30:00|33603.5|33583.5|33594.6|33574.6|33636.8|33583.5|33587.5|33552.8|557
1647970500000|2022-03-22 17:35:00|33594|33574|33620.3|33570.3|33639.9|33583|33587.8|33551|585
1647970800000|2022-03-22 17:40:00|33620.5|33570.5|33606|33586|33653.7|33601.8|33593.9|33555.8|576
1647971100000|2022-03-22 17:45:00|33605.1|33585.1|33612.8|33592.8|33658.4|33600.7|33605.1|33567.5|435
1647971400000|2022-03-22 17:50:00|33613.6|33593.6|33637|33561.6|33643.2|33600.2|33606|33555.1|387
1647971700000|2022-03-22 17:55:00|33637.3|33561.3|33608.8|33588.8|33642|33596|33597.6|33550.6|531
1647972000000|2022-03-22 18:00:00|33608.9|33588.9|33612.7|33592.7|33640.3|33594.1|33601.6|33562.3|497
1647972300000|2022-03-22 18:05:00|33612.5|33592.5|33593.8|33573.8|33645.4|33596.5|33588.4|33546.5|543
1647972600000|2022-03-22 18:10:00|33597.3|33577.3|33591.6|33571.6|33622.9|33588.5|33587|33547.7|488
1647972900000|2022-03-22 18:15:00|33591.5|33571.5|33606.7|33586.7|33642.6|33594.7|33589.9|33546.3|584
1647973200000|2022-03-22 18:20:00|33605.9|33585.9|33609|33589|33641|33595.5|33603.1|33545.2|556
1647973500000|2022-03-22 18:25:00|33608|33588|33609.7|33589.7|33640.2|33594.6|33602.5|33554|527
1647973800000|2022-03-22 18:30:00|33608.9|33588.9|33608.4|33588.4|33648.6|33601|33606.6|33561|459
1647974100000|2022-03-22 18:35:00|33609.1|33589.1|33610.9|33590.9|33649|33595.3|33608.4|33553|372
1647974400000|2022-03-22 18:40:00|33611.1|33591.1|33615|33595|33644.2|33596.3|33608.3|33556.8|412
1647974700000|2022-03-22 18:45:00|33614.8|33594.8|33621.6|33571.6|33645.9|33598.1|33606.2|33553.2|375
1647975000000|2022-03-22 18:50:00|33621.4|33571.4|33620.2|33570.2|33636.4|33594.8|33603.1|33558.3|457
1647975300000|2022-03-22 18:55:00|33620|33570|33634.7|33564.3|33640.1|33601.9|33601.7|33555.1|505
1647975600000|2022-03-22 19:00:00|33634.2|33563.8|33608.6|33588.6|33634.7|33604.5|33603.7|33563.8|505
1647975900000|2022-03-22 19:05:00|33608|33588|33603.1|33553.1|33650|33600.1|33587.6|33553.1|542
1647976200000|2022-03-22 19:10:00|33603.3|33553.3|33591.6|33571.6|33627.3|33581|33585.1|33529.6|515
1647976500000|2022-03-22 19:15:00|33591|33571|33585.4|33565.4|33624.3|33580.2|33584.5|33541.3|596
1647976800000|2022-03-22 19:20:00|33585.5|33565.5|33593.6|33573.6|33601.2|33581.2|33584.8|33564.8|560
1647977100000|2022-03-22 19:25:00|33593.8|33573.8|33591.6|33571.6|33617|33577.3|33582.4|33542.1|509
1647977400000|2022-03-22 19:30:00|33592|33572|33586.1|33566.1|33605.7|33579.1|33572.4|33531|570
1647977700000|2022-03-22 19:35:00|33607.7|33539|33604.8|33554.8|33620.7|33584|33580.4|33531.6|577
1647978000000|2022-03-22 19:40:00|33589.9|33569.9|33615.3|33539.1|33621.5|33580.4|33580.4|33525.1|500
1647978300000|2022-03-22 19:45:00|33612.6|33542.5|33643.8|33547.8|33658.5|33577.7|33579.2|33530|570
1647978600000|2022-03-22 19:50:00|33641.6|33547.6|33603.6|33533.9|33644|33570.6|33590.6|33517.8|616
1647978900000|2022-03-22 19:55:00|33604.5|33536.2|33598.6|33500.8|33613.4|33558|33536.4|33478.6|649
1647979200000|2022-03-22 20:00:00|33598.2|33500.4|33566.4|33546.4|33607.9|33547.2|33555.3|33495|517
1647979500000|2022-03-22 20:05:00|33600.8|33512.4|33585.9|33535.9|33613.1|33550.4|33550.9|33500.8|371
1647979800000|2022-03-22 20:10:00|33606.8|33513.2|33593.7|33525.1|33606.8|33555.9|33555.7|33506.8|378
1647980100000|2022-03-22 20:15:00|33583.4|33533.4|33551.8|33531.8|33596.7|33552.3|33545.1|33503.4|377
1647980400000|2022-03-22 20:20:00|33551.5|33531.5|33580.1|33530.1|33596.8|33547.4|33542.3|33500.2|310
1647980700000|2022-03-22 20:25:00|33590|33521.1|33557|33537|33590.4|33550.4|33553.2|33511|266
1647981000000|2022-03-22 20:30:00|33552.5|33532.5|33553.6|33533.6|33609.9|33542.6|33544.1|33485.8|384
1647981300000|2022-03-22 20:35:00|33553|33533|33556.2|33536.2|33603.6|33544.2|33534.6|33483|328
1647981600000|2022-03-22 20:40:00|33547.3|33527.3|33552.8|33532.8|33612.5|33546.3|33544.8|33493|479
1647981900000|2022-03-22 20:45:00|33562|33542|33549|33529|33600.9|33542|33545.5|33485.4|378
1647982200000|2022-03-22 20:50:00|33586.8|33483.5|33610.4|33490.4|33610.4|33545.1|33547.1|33478.5|291
1647982500000|2022-03-22 20:55:00|33595.4|33508.6|33608.1|33488.1|33640.5|33557.8|33566.5|33476.2|786
1647982800000|2022-03-22 21:00:00|33613.5|33493.5|33649.8|33529.8|33656|33536|33613.5|33493.5|77
1647983100000|2022-03-22 21:05:00|33649.6|33529.6|33646.2|33526.2|33664.4|33544.4|33634.9|33514.9|108
1647983400000|2022-03-22 21:10:00|33654.8|33534.8|33646.5|33526.5|33665.3|33545.3|33622.2|33505.6|229
1647983700000|2022-03-22 21:15:00|33646.6|33526.6|33645.5|33525.5|33663.4|33543.4|33625.8|33510.8|172
1647984000000|2022-03-22 21:20:00|33640.4|33520.4|33638.6|33519.8|33662.3|33542.3|33617.2|33497.2|179
1647984300000|2022-03-22 21:25:00|33602.2|33482.2|33654.8|33534.8|33662.8|33542.8|33599.3|33479.3|170
1647984600000|2022-03-22 21:30:00|33632.1|33514.6|33655.7|33535.7|33659.5|33541|33628.3|33508.3|199
1647984900000|2022-03-22 21:35:00|33655.6|33535.6|33637.6|33517.6|33663.6|33543.6|33615.8|33495.8|193
1647985200000|2022-03-22 21:40:00|33635.9|33515.9|33653.3|33533.3|33660.3|33543|33613.9|33500.3|164
1647985500000|2022-03-22 21:45:00|33651.6|33534.3|33652.1|33532.1|33655.6|33542.3|33614.2|33501.7|113
1647985800000|2022-03-22 21:50:00|33652.6|33532.6|33642.3|33544.1|33655.1|33545.7|33618.1|33505.5|137
1647986100000|2022-03-22 21:55:00|33612|33502|33683|33563|33752.6|33632.6|33612|33502|142
1647986400000|2022-03-22 22:00:00|33671.5|33551.5|33659.3|33539.3|33716.2|33596.2|33644.1|33524.1|135
1647986700000|2022-03-22 22:05:00|33659.5|33539.5|33663.7|33543.7|33699.8|33579.8|33637.5|33517.5|216
1647987000000|2022-03-22 22:10:00|33666|33546|33664.4|33544.4|33704|33584|33653.6|33533.6|233
1647987300000|2022-03-22 22:15:00|33664.3|33544.3|33657.6|33537.6|33683.5|33563.5|33624.7|33504.7|400
1647987600000|2022-03-22 22:20:00|33660.3|33540.3|33660.7|33540.7|33686.5|33566.5|33646.1|33526.1|218
1647987900000|2022-03-22 22:25:00|33675.5|33555.5|33636.6|33516.6|33675.5|33555.5|33626.1|33506.1|345
1647988200000|2022-03-22 22:30:00|33649.1|33529.1|33669.2|33549.2|33670.5|33550.5|33637.7|33517.7|300
1647988500000|2022-03-22 22:35:00|33670.1|33550.1|33667.9|33547.9|33696.7|33576.7|33660.5|33540.5|250
1647988800000|2022-03-22 22:40:00|33662.1|33542.1|33648.5|33528.5|33677.5|33557.5|33636.7|33516.7|286
1647989100000|2022-03-22 22:45:00|33647.6|33527.6|33646.7|33528.7|33660.1|33543.2|33629.5|33509.5|271
1647989400000|2022-03-22 22:50:00|33645.3|33527.9|33651.1|33531.1|33665.2|33545.2|33638.1|33522.1|308
1647989700000|2022-03-22 22:55:00|33651|33531|33644.4|33524.4|33665.1|33545.1|33624|33504|466
1647990000000|2022-03-22 23:00:00|33645.3|33525.3|33643.1|33523.1|33649.6|33535.2|33638.6|33518.6|350
1647990300000|2022-03-22 23:05:00|33643.7|33523.7|33634.3|33514.3|33657.1|33539.6|33625.9|33509.2|359
1647990600000|2022-03-22 23:10:00|33635.2|33515.2|33640.8|33543.1|33649.5|33543.1|33628.1|33510.9|329
1647990900000|2022-03-22 23:15:00|33639.9|33542.5|33635.9|33533.3|33649.6|33543.1|33628.6|33516.9|326
1647991200000|2022-03-22 23:20:00|33640.8|33540.2|33645|33545.9|33652.7|33559|33630.7|33519.2|299
1647991500000|2022-03-22 23:25:00|33641.9|33547.5|33629.9|33529.2|33647.1|33553.7|33623.5|33516.4|300
1647991800000|2022-03-22 23:30:00|33629.3|33530.1|33638.4|33544.8|33647.9|33552.1|33624.8|33521.7|347
1647992100000|2022-03-22 23:35:00|33637.9|33545.3|33641.1|33553.3|33651.5|33559.1|33629.7|33523.1|391
1647992400000|2022-03-22 23:40:00|33643.1|33551.4|33632.1|33539.4|33650.4|33559.2|33626.4|33523|405
1647992700000|2022-03-22 23:45:00|33631.8|33539.3|33638.1|33545.8|33648.1|33554.4|33624.6|33516.2|442
1647993000000|2022-03-22 23:50:00|33639|33544.6|33632.6|33545.7|33652.1|33559.1|33624.7|33517.5|467
1647993300000|2022-03-22 23:55:00|33633.5|33547.3|33625.3|33536.3|33668.8|33556.6|33624.3|33506.2|652
1647993600000|2022-03-23 00:00:00|33641.1|33521.1|33645.7|33525.7|33664|33555.5|33613.1|33510.6|688
1647993900000|2022-03-23 00:05:00|33644.8|33524.8|33626.6|33544|33666.9|33557|33617.5|33497.5|620
1647994200000|2022-03-23 00:10:00|33627.1|33545.2|33644.9|33530.8|33658.4|33575.7|33627.1|33513.6|526
1647994500000|2022-03-23 00:15:00|33646.3|33526.3|33642.3|33542.5|33656.1|33568.7|33632.8|33524|553
1647994800000|2022-03-23 00:20:00|33639.2|33543.8|33637.4|33552.7|33652.5|33573.8|33629.7|33523.2|501
1647995100000|2022-03-23 00:25:00|33645.2|33544.4|33639.1|33554.5|33652.2|33564.9|33629|33521.2|517
1647995400000|2022-03-23 00:30:00|33648.9|33545.3|33646.1|33545.8|33657.2|33568.4|33633.7|33516.7|579
1647995700000|2022-03-23 00:35:00|33643.7|33546.2|33642.6|33535.9|33660.1|33569.7|33634.3|33519.3|545
1647996000000|2022-03-23 00:40:00|33642.4|33534.1|33641|33553.4|33659|33568.8|33633|33520.6|532
1647996300000|2022-03-23 00:45:00|33650.9|33565.2|33650.3|33546.3|33662.7|33572.2|33634|33529|590
1647996600000|2022-03-23 00:50:00|33651.3|33547.4|33647.2|33545.9|33654|33566.9|33633.4|33521.4|724
1647996900000|2022-03-23 00:55:00|33647.7|33546.7|33638.3|33552.3|33660.5|33569.9|33635.1|33532.7|758
1647997200000|2022-03-23 01:00:00|33639.2|33553.6|33623.4|33532.5|33651.2|33554.6|33612.1|33506.8|785
1647997500000|2022-03-23 01:05:00|33625.2|33530.3|33636.4|33545.9|33639.7|33551.5|33614.7|33514.1|666
1647997800000|2022-03-23 01:10:00|33636.5|33546.2|33637.5|33553.1|33652.1|33560.2|33626.6|33515.3|586
1647998100000|2022-03-23 01:15:00|33638.4|33552.5|33647.1|33560|33653|33564.6|33624.3|33504.3|707
1647998400000|2022-03-23 01:20:00|33647.8|33559.8|33641|33557.3|33664.8|33575.4|33636.6|33528.5|564
1647998700000|2022-03-23 01:25:00|33655.6|33569.4|33649.3|33559.9|33663.2|33572|33634.5|33534|539
1647999000000|2022-03-23 01:30:00|33648.6|33560.6|33641.6|33557.2|33656.3|33566|33633.3|33530.2|632
1647999300000|2022-03-23 01:35:00|33647.3|33550.7|33642.3|33545.7|33663.7|33573.5|33633.4|33519.9|570
1647999600000|2022-03-23 01:40:00|33640.3|33546.3|33645.2|33564.1|33656.2|33567.6|33638.5|33532.6|723
1647999900000|2022-03-23 01:45:00|33649.8|33555.7|33644.7|33557.2|33660.6|33577.8|33640.5|33535.8|648
1648000200000|2022-03-23 01:50:00|33649.5|33552.7|33653.3|33564.8|33662|33573.9|33638.9|33530.1|633
1648000500000|2022-03-23 01:55:00|33654.4|33555.2|33641.8|33532.6|33655.5|33572.5|33633.6|33522.3|614
1648000800000|2022-03-23 02:00:00|33641.6|33534.3|33666.5|33546.5|33684.5|33564.5|33634.5|33529|658
1648001100000|2022-03-23 02:05:00|33667.2|33547.2|33660.1|33540.1|33673.5|33553.5|33645.1|33525.1|696
1648001400000|2022-03-23 02:10:00|33662.5|33542.5|33678.4|33558.4|33689.4|33569.4|33657|33541.7|541
1648001700000|2022-03-23 02:15:00|33676.2|33556.2|33667.9|33547.9|33684.2|33564.2|33650.2|33538.6|497
1648002000000|2022-03-23 02:20:00|33664.3|33544.3|33674|33554|33690.6|33570.6|33649.9|33540|492
1648002300000|2022-03-23 02:25:00|33670.8|33550.8|33668.8|33548.8|33688.2|33568.2|33662.1|33542.3|447
1648002600000|2022-03-23 02:30:00|33663.5|33543.5|33672|33552|33685.2|33565.2|33656.4|33539.8|480
1648002900000|2022-03-23 02:35:00|33671.2|33551.2|33675.1|33555.1|33689.2|33569.2|33658.1|33541.3|480
1648003200000|2022-03-23 02:40:00|33676.1|33556.1|33671|33551|33682.8|33562.8|33650.3|33537.7|452
1648003500000|2022-03-23 02:45:00|33663.3|33543.3|33669.3|33549.3|33681.6|33561.6|33655.7|33536.9|524
1648003800000|2022-03-23 02:50:00|33666|33546|33661.9|33541.9|33676.2|33556.2|33637.6|33523.2|543
1648004100000|2022-03-23 02:55:00|33650.3|33530.3|33658|33538|33668.1|33548.1|33646.4|33526.4|873
1648004400000|2022-03-23 03:00:00|33657.3|33537.3|33655.9|33535.9|33671.8|33551.8|33636.2|33522.4|544
1648004700000|2022-03-23 03:05:00|33654.4|33534.4|33659.3|33539.3|33687.8|33567.8|33646.4|33529|525
1648005000000|2022-03-23 03:10:00|33656.3|33536.3|33658.3|33538.3|33672|33552|33640.1|33530.2|496
1648005300000|2022-03-23 03:15:00|33660.2|33540.2|33653.1|33533.1|33674.4|33554.4|33639.4|33529.5|506
1648005600000|2022-03-23 03:20:00|33653.4|33533.4|33647.3|33527.3|33674.1|33554.1|33641.5|33521.5|466
1648005900000|2022-03-23 03:25:00|33644.8|33524.8|33655.1|33535.3|33666|33546|33635.5|33523.2|549
1648006200000|2022-03-23 03:30:00|33655|33535.4|33650.8|33531.9|33668.8|33548.8|33638.5|33525|495
1648006500000|2022-03-23 03:35:00|33650|33530|33661.7|33541.7|33670.6|33550.6|33642.6|33527.9|442
1648006800000|2022-03-23 03:40:00|33657.4|33537.4|33665.7|33545.7|33681|33561|33647.3|33532.8|476
1648007100000|2022-03-23 03:45:00|33662.9|33542.9|33668.9|33548.9|33679.8|33559.8|33660.9|33540.9|446
1648007400000|2022-03-23 03:50:00|33670|33550|33675|33555|33690.4|33570.4|33656.8|33543.2|442
1648007700000|2022-03-23 03:55:00|33670.6|33550.6|33676.3|33556.3|33682.6|33564.4|33661.9|33542|446
1648008000000|2022-03-23 04:00:00|33665.9|33545.9|33676.6|33556.6|33695.6|33575.6|33658.9|33545.5|444
1648008300000|2022-03-23 04:05:00|33675.9|33555.9|33681.3|33561.3|33688.9|33568.9|33659.2|33543.5|454
1648008600000|2022-03-23 04:10:00|33679.1|33559.1|33680.8|33560.8|33689.8|33569.8|33658.7|33546.7|481
1648008900000|2022-03-23 04:15:00|33681.4|33561.4|33673.5|33553.5|33690.9|33570.9|33660|33547|451
1648009200000|2022-03-23 04:20:00|33670.7|33550.7|33682.8|33562.8|33690.8|33570.8|33665.7|33546|494
1648009500000|2022-03-23 04:25:00|33683.8|33563.8|33676.5|33556.5|33695.2|33575.2|33657|33545.8|424
1648009800000|2022-03-23 04:30:00|33674.6|33554.6|33675.2|33555.7|33687.3|33567.3|33642.9|33537.8|427
1648010100000|2022-03-23 04:35:00|33676.3|33556.3|33673|33553|33696.6|33576.6|33644.1|33538.3|346
1648010400000|2022-03-23 04:40:00|33671.7|33551.7|33680.2|33560.2|33680.2|33560.2|33643.1|33534.4|361
1648010700000|2022-03-23 04:45:00|33674|33554|33671.4|33551.4|33685.9|33565.9|33645.4|33539.8|361
1648011000000|2022-03-23 04:50:00|33671.7|33551.7|33669.4|33562.6|33694.5|33574.5|33642.3|33540.2|372
1648011300000|2022-03-23 04:55:00|33683.7|33563.7|33675.5|33555.5|33683.7|33563.7|33649.3|33537.1|409
1648011600000|2022-03-23 05:00:00|33674.5|33554.5|33667.2|33547.7|33678.6|33558.6|33648.1|33538.3|499
1648011900000|2022-03-23 05:05:00|33665.1|33548.3|33664|33544|33685.2|33565.2|33658.7|33538.7|475
1648012200000|2022-03-23 05:10:00|33662.2|33542.2|33668.8|33548.8|33683.9|33563.9|33645.9|33539.1|414
1648012500000|2022-03-23 05:15:00|33666.3|33546.3|33664|33544|33679.1|33559.1|33648.7|33538.1|443
1648012800000|2022-03-23 05:20:00|33662.5|33542.5|33664.2|33544.2|33680.2|33560.2|33647.5|33535.2|407
1648013100000|2022-03-23 05:25:00|33662.7|33542.7|33661.7|33541.7|33671.1|33551.6|33630.4|33520.4|455
1648013400000|2022-03-23 05:30:00|33661.5|33541.5|33647.8|33527.8|33665.7|33548.3|33624.5|33518.3|366
1648013700000|2022-03-23 05:35:00|33645.8|33525.8|33652|33532|33664.7|33544.7|33628.5|33514.9|464
1648014000000|2022-03-23 05:40:00|33646|33526|33636.2|33516.2|33658.2|33542.3|33616.7|33506.7|422
1648014300000|2022-03-23 05:45:00|33630|33514|33630.9|33511.4|33650.3|33533.2|33615.7|33502.6|438
1648014600000|2022-03-23 05:50:00|33626.8|33515.9|33647.1|33527.1|33659.2|33539.2|33612.8|33509.2|431
1648014900000|2022-03-23 05:55:00|33645.3|33525.3|33634.8|33514.8|33656.7|33536.7|33611|33509.1|505
1648015200000|2022-03-23 06:00:00|33632.9|33512.9|33621.6|33523.5|33636.7|33546.7|33612.6|33500.3|467
1648015500000|2022-03-23 06:05:00|33621.8|33523.7|33623.5|33505.9|33646.1|33527.6|33609.5|33497.7|542
1648015800000|2022-03-23 06:10:00|33631.6|33511.6|33629.6|33511|33644.7|33528.2|33608.3|33499.4|456
1648016100000|2022-03-23 06:15:00|33633.7|33513.7|33608.8|33509.2|33643|33527.3|33604.7|33494.7|399
1648016400000|2022-03-23 06:20:00|33609.7|33507.1|33614.9|33501.8|33630.9|33521.2|33598.9|33487.2|453
1648016700000|2022-03-23 06:25:00|33613.8|33502.8|33611.8|33502.1|33628.5|33516.9|33595.6|33485.6|522
1648017000000|2022-03-23 06:30:00|33615.6|33504|33631|33512.8|33644|33527.7|33601.3|33492.9|430
1648017300000|2022-03-23 06:35:00|33616.4|33524.4|33632.4|33527.8|33650.1|33530.6|33608.3|33506.2|479
1648017600000|2022-03-23 06:40:00|33630.5|33527.9|33632.7|33526.6|33646.7|33532.1|33611.8|33503.6|411
1648017900000|2022-03-23 06:45:00|33636.5|33525.4|33618|33525.7|33644.9|33535.1|33607.5|33500.7|447
1648018200000|2022-03-23 06:50:00|33621.5|33525.1|33639.2|33522.3|33654.8|33539.2|33609.9|33503.1|448
1648018500000|2022-03-23 06:55:00|33642|33522.2|33636.3|33516.3|33647.7|33534.6|33616.4|33501.4|559
1648018800000|2022-03-23 07:00:00|33626.4|33523.1|33606.8|33527.7|33635.5|33547.2|33596.4|33501|702
1648019100000|2022-03-23 07:05:00|33607.1|33528|33620.8|33550.9|33635.7|33582.7|33590.7|33519.8|676
1648019400000|2022-03-23 07:10:00|33622.9|33549.8|33621.8|33601.8|33647|33602.6|33595.9|33549.8|673
1648019700000|2022-03-23 07:15:00|33620.4|33600.4|33611.8|33591.8|33651|33605|33606.9|33556|603
1648020000000|2022-03-23 07:20:00|33614.6|33594.6|33610.8|33590.8|33621.9|33601.9|33605.5|33585.5|545
1648020300000|2022-03-23 07:25:00|33610.5|33590.5|33611.3|33591.3|33644|33597.8|33602.3|33571|457
1648020600000|2022-03-23 07:30:00|33611|33591|33606.4|33586.4|33639.3|33591|33588.8|33499.1|579
1648020900000|2022-03-23 07:35:00|33607.3|33587.3|33617.5|33567.5|33636.2|33590.4|33594.3|33547.1|573
1648021200000|2022-03-23 07:40:00|33617.4|33567.4|33606|33586|33628|33595.8|33594.2|33540.3|537
1648021500000|2022-03-23 07:45:00|33605.9|33585.9|33632.5|33612.5|33635.1|33615.1|33598.9|33547.2|608
1648021800000|2022-03-23 07:50:00|33627|33607|33619|33599|33627.7|33607.7|33606.3|33586.3|531
1648022100000|2022-03-23 07:55:00|33625.7|33605.7|33636.5|33616.5|33641.6|33621.6|33616.2|33596.2|717
1648022400000|2022-03-23 08:00:00|33630|33610|33634.4|33614.4|33641.3|33621.3|33625.1|33605.1|773
1648022700000|2022-03-23 08:05:00|33633.7|33613.7|33705.4|33685.4|33728.8|33687.7|33631.9|33611.9|778
1648023000000|2022-03-23 08:10:00|33705.3|33685.3|33674.6|33654.6|33709.2|33685.5|33661.9|33624.9|683
1648023300000|2022-03-23 08:15:00|33677.6|33657.6|33706.3|33686.3|33734.4|33698.8|33671.2|33651.2|708
1648023600000|2022-03-23 08:20:00|33706.4|33686.4|33731.4|33711.4|33735.4|33715.4|33702|33682|721
1648023900000|2022-03-23 08:25:00|33731.9|33711.9|33741.1|33721.1|33762.2|33742.2|33727.9|33707.9|828
1648024200000|2022-03-23 08:30:00|33740.9|33720.9|33690.5|33670.5|33740.9|33720.9|33670|33632.1|799
1648024500000|2022-03-23 08:35:00|33690.8|33670.8|33667.1|33647.1|33695.6|33675.6|33666.7|33646.7|664
1648024800000|2022-03-23 08:40:00|33667.3|33647.3|33687.8|33667.8|33690.7|33670.7|33665.8|33645.8|668
1648025100000|2022-03-23 08:45:00|33688|33668|33710.7|33690.7|33733.4|33700.7|33671.2|33651.2|757
1648025400000|2022-03-23 08:50:00|33710.3|33690.3|33720.6|33700.6|33745.9|33704.6|33706.1|33672|676
1648025700000|2022-03-23 08:55:00|33721.1|33701.1|33725.7|33705.7|33727.6|33707.6|33714.4|33694.4|679
1648026000000|2022-03-23 09:00:00|33725.2|33705.2|33734.9|33714.9|33746.3|33726.3|33720.7|33700.7|693
1648026300000|2022-03-23 09:05:00|33734.4|33714.4|33747.1|33727.1|33752.6|33732.6|33729.3|33709.3|686
1648026600000|2022-03-23 09:10:00|33747|33727|33775.5|33755.5|33778.9|33758.9|33734|33714|656
1648026900000|2022-03-23 09:15:00|33769.6|33749.6|33769.9|33749.9|33774.2|33754.2|33752.4|33732.4|719
1648027200000|2022-03-23 09:20:00|33770|33750|33777.8|33757.8|33782.9|33762.9|33768.2|33748.2|751
1648027500000|2022-03-23 09:25:00|33776.6|33756.6|33748|33728|33782.9|33762.9|33741|33721|820
1648027800000|2022-03-23 09:30:00|33751.4|33731.4|33737.5|33717.5|33766.3|33731.5|33721.4|33687|734
1648028100000|2022-03-23 09:35:00|33730.9|33710.9|33753.4|33733.4|33758.5|33738.5|33730.9|33710.9|802
1648028400000|2022-03-23 09:40:00|33753.5|33733.5|33783.8|33763.8|33793.4|33773.4|33750.2|33730.2|798
1648028700000|2022-03-23 09:45:00|33784.8|33764.8|33807.5|33787.5|33846.1|33793.5|33784.4|33746.4|812
1648029000000|2022-03-23 09:50:00|33807.1|33787.1|33803.8|33783.8|33850|33806.7|33802.9|33777|673
1648029300000|2022-03-23 09:55:00|33804.7|33784.7|33827.3|33807.3|33828.4|33808.4|33799.1|33779.1|693
1648029600000|2022-03-23 10:00:00|33826.9|33806.9|33781.5|33761.5|33832|33812|33775|33734.8|763
1648029900000|2022-03-23 10:05:00|33777.1|33757.1|33776|33756|33782.9|33762.9|33762.3|33742.3|708
1648030200000|2022-03-23 10:10:00|33773.8|33753.8|33784.6|33764.6|33795.3|33775.3|33772.5|33752.5|684
1648030500000|2022-03-23 10:15:00|33784.4|33764.4|33794.7|33774.7|33796.4|33776.4|33783.8|33763.8|582
1648030800000|2022-03-23 10:20:00|33794.9|33774.9|33797.3|33777.3|33799.7|33779.7|33785.5|33765.5|577
1648031100000|2022-03-23 10:25:00|33797.2|33777.2|33796.4|33776.4|33804.4|33784.4|33791|33771|567
1648031400000|2022-03-23 10:30:00|33796.3|33776.3|33795.2|33775.2|33796.3|33776.3|33781|33761|577
1648031700000|2022-03-23 10:35:00|33795.4|33775.4|33792.9|33772.9|33801.2|33781.2|33788.8|33768.8|571
1648032000000|2022-03-23 10:40:00|33793.2|33773.2|33791.8|33771.8|33803.1|33783.1|33790.5|33770.5|597
1648032300000|2022-03-23 10:45:00|33791.7|33771.7|33800.8|33780.8|33804.4|33784.4|33790.5|33770.5|606
1648032600000|2022-03-23 10:50:00|33801.2|33781.2|33776.3|33756.3|33803.4|33783.4|33775.6|33755.6|546
1648032900000|2022-03-23 10:55:00|33776.4|33756.4|33755.8|33735.8|33782|33762|33753.7|33733.7|626
1648033200000|2022-03-23 11:00:00|33755.6|33735.6|33776.4|33756.4|33802.4|33756.6|33750.3|33722.2|608
1648033500000|2022-03-23 11:05:00|33774.5|33754.5|33792.5|33772.5|33793|33773|33773.1|33753.1|492
1648033800000|2022-03-23 11:10:00|33790.7|33770.7|33793.2|33773.2|33801.6|33781.6|33778.6|33758.6|644
1648034100000|2022-03-23 11:15:00|33795.2|33775.2|33814.2|33794.2|33815.6|33795.6|33782.6|33762.6|751
1648034400000|2022-03-23 11:20:00|33814|33794|33847.7|33827.7|33849.6|33829.6|33812.7|33792.7|736
1648034700000|2022-03-23 11:25:00|33848.4|33828.4|33868|33848|33869.6|33849.6|33847.7|33827.7|778
1648035000000|2022-03-23 11:30:00|33868.3|33848.3|33903|33883|33914.8|33886.9|33858.1|33838.1|807
1648035300000|2022-03-23 11:35:00|33905.3|33885.3|33927.8|33907.8|33928.8|33908.8|33899.6|33879.6|720
1648035600000|2022-03-23 11:40:00|33927.6|33907.6|33901.9|33881.9|33943.8|33923.8|33874|33842.6|798
1648035900000|2022-03-23 11:45:00|33899.5|33879.5|33880.1|33860.1|33923.9|33885.7|33871.4|33842.1|715
1648036200000|2022-03-23 11:50:00|33880.8|33860.8|33875.5|33855.5|33888.6|33868.6|33873.4|33853.4|641
1648036500000|2022-03-23 11:55:00|33875|33855|33921.4|33848.3|33927.2|33875.4|33872|33836.5|666
1648036800000|2022-03-23 12:00:00|33925.5|33850.5|33877.9|33827.9|33925.5|33875|33860|33814.9|845
1648037100000|2022-03-23 12:05:00|33891.3|33818.3|33856.7|33836.7|33891.3|33848.3|33850.1|33813.8|662
1648037400000|2022-03-23 12:10:00|33857.6|33837.6|33882.4|33832.4|33897.4|33851|33854.9|33813.5|661
1648037700000|2022-03-23 12:15:00|33882.8|33832.8|33904.4|33854.4|33904.4|33865|33861|33825.8|713
1648038000000|2022-03-23 12:20:00|33901|33851|33894.7|33874.7|33915.3|33876.1|33875.9|33836.1|768
1648038300000|2022-03-23 12:25:00|33894.6|33874.6|33910.6|33890.6|33924.2|33904.2|33889.4|33869.4|706
1648038600000|2022-03-23 12:30:00|33910.5|33890.5|33895.7|33875.7|33916.3|33896.3|33877.3|33857.3|737
1648038900000|2022-03-23 12:35:00|33895.6|33875.6|33877.4|33857.4|33907.6|33887.6|33874.1|33854.1|730
1648039200000|2022-03-23 12:40:00|33878.6|33858.6|33850.8|33830.8|33887|33867|33848.2|33828.2|711
1648039500000|2022-03-23 12:45:00|33850.9|33830.9|33879.4|33859.4|33882.7|33862.7|33847.9|33827.9|700
1648039800000|2022-03-23 12:50:00|33879.1|33859.1|33874.1|33854.1|33881.5|33861.5|33857.4|33837.4|755
1648040100000|2022-03-23 12:55:00|33874|33854|33875.4|33855.4|33884.2|33864.2|33873|33853|783
1648040400000|2022-03-23 13:00:00|33874.8|33854.8|33889|33869|33889.2|33869.2|33859|33839|779
1648040700000|2022-03-23 13:05:00|33889.2|33869.2|33901.2|33881.2|33926|33905.7|33885|33855.7|802
1648041000000|2022-03-23 13:10:00|33904.8|33884.8|33891.9|33871.9|33928.9|33895.2|33870.6|33829|849
1648041300000|2022-03-23 13:15:00|33893.8|33873.8|33876.7|33856.7|33901.3|33881.3|33869|33849|772
1648041600000|2022-03-23 13:20:00|33874.2|33854.2|33922.9|33902.9|33955.7|33907.8|33864.1|33843.3|829
1648041900000|2022-03-23 13:25:00|33920.5|33900.5|33916.9|33896.9|33962.6|33917.1|33902.2|33873.8|855
1648042200000|2022-03-23 13:30:00|33916.6|33896.6|33916.9|33896.9|33930.6|33910.6|33901.2|33881.2|878
1648042500000|2022-03-23 13:35:00|33917.6|33897.6|33927.6|33907.6|33929.6|33909.6|33912.4|33892.4|780
1648042800000|2022-03-23 13:40:00|33927.9|33907.9|33972.8|33952.8|33992.8|33972.8|33927.7|33907.7|849
1648043100000|2022-03-23 13:45:00|33970.8|33950.8|34014.7|33994.7|34039.8|33997.1|33960.7|33940.7|904
1648043400000|2022-03-23 13:50:00|34017.1|33997.1|33990.1|33970.1|34028|33998.1|33981.4|33944.5|852
1648043700000|2022-03-23 13:55:00|33987.3|33967.3|34016.8|33996.8|34044|34008|33986|33966|857
1648044000000|2022-03-23 14:00:00|34017.6|33997.6|33981.1|33961.1|34021|33998.1|33979.4|33959.4|860
1648044300000|2022-03-23 14:05:00|33981.2|33961.2|33945.9|33925.9|33982.9|33962.9|33936.8|33916.8|842
1648044600000|2022-03-23 14:10:00|33945.5|33925.5|33933|33913|33954.2|33934.2|33929.1|33909.1|842
1648044900000|2022-03-23 14:15:00|33931.7|33911.7|33909.5|33889.5|33942.9|33922.9|33896.6|33876.6|796
1648045200000|2022-03-23 14:20:00|33909.9|33889.9|33934.1|33914.1|33937.4|33917.4|33907.9|33887.9|808
1648045500000|2022-03-23 14:25:00|33935|33915|33923.9|33903.9|33949.2|33929.2|33920|33900|824
1648045800000|2022-03-23 14:30:00|33924.6|33904.6|33927.1|33907.1|33940.5|33920.5|33919.6|33899.6|807
1648046100000|2022-03-23 14:35:00|33925|33905|33919.4|33899.4|33929.9|33909.9|33911.2|33891.2|753
1648046400000|2022-03-23 14:40:00|33919.5|33899.5|33918.2|33898.2|33920.9|33900.9|33907|33887|759
1648046700000|2022-03-23 14:45:00|33918.4|33898.4|33918.7|33898.7|33927.9|33907.9|33915.9|33895.9|794
1648047000000|2022-03-23 14:50:00|33917.4|33897.4|33995.2|33915.9|34006.2|33952.1|33905.3|33884|845
1648047300000|2022-03-23 14:55:00|33994.7|33917.9|33972.3|33952.3|34016.2|33972.1|33965.9|33909.7|818
1648047600000|2022-03-23 15:00:00|33969.9|33949.9|33945.6|33925.6|33975.6|33955.6|33941.5|33916.1|803
1648047900000|2022-03-23 15:05:00|33945.7|33925.7|33940|33920|33948.7|33928.7|33936|33916|677
1648048200000|2022-03-23 15:10:00|33941.3|33921.3|33932.9|33912.9|33946.2|33926.2|33927.3|33907.3|678
1648048500000|2022-03-23 15:15:00|33934.5|33914.5|33937|33917|33939.7|33919.7|33926.8|33906.8|725
1648048800000|2022-03-23 15:20:00|33937.4|33917.4|33928.6|33908.6|33938.1|33918.1|33914.2|33894.2|658
1648049100000|2022-03-23 15:25:00|33929.2|33909.2|33918.7|33898.7|33929.2|33909.2|33894.6|33874.6|763
1648049400000|2022-03-23 15:30:00|33919.3|33899.3|33924.8|33904.8|33966|33924.4|33919.2|33878.7|817
1648049700000|2022-03-23 15:35:00|33924.9|33904.9|33900.7|33880.7|33945.8|33911.2|33897.1|33875.5|711
1648050000000|2022-03-23 15:40:00|33897.5|33877.5|33915.8|33895.8|33943.3|33904|33890.8|33852.6|836
1648050300000|2022-03-23 15:45:00|33916.1|33896.1|33913.9|33893.9|33930.4|33910.4|33891.6|33871.6|806
1648050600000|2022-03-23 15:50:00|33913.6|33893.6|33899|33879|33923|33903|33886.4|33866.4|761
1648050900000|2022-03-23 15:55:00|33895.6|33875.6|33893.8|33873.8|33913|33893|33891.7|33871.7|799
1648051200000|2022-03-23 16:00:00|33894|33874|33859|33839|33905.3|33885.3|33849.6|33827.2|819
1648051500000|2022-03-23 16:05:00|33858.8|33838.8|33884|33864|33905.6|33866.3|33855.8|33818.5|687
1648051800000|2022-03-23 16:10:00|33884.2|33864.2|33892.4|33872.4|33938.9|33896.2|33881.1|33852.2|810
1648052100000|2022-03-23 16:15:00|33891.4|33871.4|33926.6|33853.3|33942.3|33894.3|33877.2|33850.9|772
1648052400000|2022-03-23 16:20:00|33926|33852.9|33902.6|33882.6|33941.8|33895.7|33892.5|33850.7|695
1648052700000|2022-03-23 16:25:00|33902.7|33882.7|33889.8|33869.8|33930|33890.5|33882.4|33836|683
1648053000000|2022-03-23 16:30:00|33889.7|33869.7|33902.4|33882.4|33933.5|33886.2|33873.1|33835.1|747
1648053300000|2022-03-23 16:35:00|33902|33882|33911|33819.1|33954|33889.2|33840.6|33720.6|797
1648053600000|2022-03-23 16:40:00|33911.2|33827.7|33889.3|33811.5|33933.9|33862.4|33867.7|33802.2|603
1648053900000|2022-03-23 16:45:00|33877.2|33827.2|33880.1|33810.6|33896.1|33842.7|33847.3|33796.2|614
1648054200000|2022-03-23 16:50:00|33879.2|33810.9|33881.6|33804.8|33897.9|33841|33844.6|33802.9|549
1648054500000|2022-03-23 16:55:00|33880.1|33806.7|33900.3|33821.6|33903.8|33850.3|33856.7|33800.6|589
1648054800000|2022-03-23 17:00:00|33906.4|33826.9|33885.1|33835.1|33913.7|33846.6|33866.6|33809.7|750
1648055100000|2022-03-23 17:05:00|33885.5|33835.5|33891.9|33788.5|33904|33856.4|33863|33788.5|602
1648055400000|2022-03-23 17:10:00|33897.5|33791|33928.7|33832.3|33935.8|33893.5|33885.4|33788.3|606
1648055700000|2022-03-23 17:15:00|33927.4|33836.6|33942.5|33854.4|33950.4|33893.5|33890|33831.1|554
1648056000000|2022-03-23 17:20:00|33941.5|33856.5|33932.6|33882.6|33958.7|33895.7|33927.5|33830|556
1648056300000|2022-03-23 17:25:00|33932.1|33882.1|33979.4|33906.9|33982|33934.7|33922.7|33878.2|578
1648056600000|2022-03-23 17:30:00|33980.7|33903.7|33949.5|33899.5|33983.2|33934.9|33923.6|33877.3|596
1648056900000|2022-03-23 17:35:00|33949.8|33899.8|33968.4|33918.4|33991|33938|33924.4|33868.1|603
1648057200000|2022-03-23 17:40:00|33968|33918|33967.7|33947.7|33993.5|33955.1|33963.2|33880.6|566
1648057500000|2022-03-23 17:45:00|33967.4|33947.4|34041.9|33921.9|34099.5|33985.2|33962.8|33892.9|638
1648057800000|2022-03-23 17:50:00|34040.7|33920.7|34019.7|33936.7|34052.3|33966.8|33979.5|33908.9|691
1648058100000|2022-03-23 17:55:00|34022.3|33939.2|34017.1|33906.5|34035|33967|33982.1|33900.4|618
1648058400000|2022-03-23 18:00:00|34016.6|33906.1|34024|34004|34115.6|34019.8|34008.4|33901.8|611
1648058700000|2022-03-23 18:05:00|34023.6|34003.6|34046.2|33996.2|34068.8|34011.2|34021.8|33970.5|476
1648059000000|2022-03-23 18:10:00|34058.6|33983.8|34070.4|33978|34087.4|34015.8|34025.8|33974.2|461
1648059300000|2022-03-23 18:15:00|34067|33978.5|34067|33972.4|34082.2|34025.8|34036.2|33962|459
1648059600000|2022-03-23 18:20:00|34063.4|33975.8|34024.5|34004.5|34071|34020.9|34017.8|33947|514
1648059900000|2022-03-23 18:25:00|34055|33968.7|34017.3|33997.3|34062.4|34014.7|34014.3|33960.9|466
1648060200000|2022-03-23 18:30:00|34052.8|33962|34072.3|33976.5|34080.5|34023.5|34020.9|33957.2|493
1648060500000|2022-03-23 18:35:00|34069.7|33982.5|34080.1|34030.1|34110.8|34030.1|34056.8|33968.1|606
1648060800000|2022-03-23 18:40:00|34077.8|34027.8|34108.6|34018.2|34134.3|34074.1|34060.3|33981.4|625
1648061100000|2022-03-23 18:45:00|34105.9|34020|34069.1|34049.1|34109.1|34062.1|34066.6|34011.7|416
1648061400000|2022-03-23 18:50:00|34066.2|34046.2|34071.9|33951.9|34105|34060.7|34065|33950.3|491
1648061700000|2022-03-23 18:55:00|34071.3|33951.3|34044.7|33924.7|34082.7|34001.5|34014.2|33900.6|710
1648062000000|2022-03-23 19:00:00|34043|33923|34022|33918.8|34049.4|33950.1|34005.9|33892.8|712
1648062300000|2022-03-23 19:05:00|34022.6|33919|34003.8|33923.2|34024.7|33946.5|33991.8|33909.2|475
1648062600000|2022-03-23 19:10:00|34003.9|33923|34009|33924.9|34026.9|33948.1|33995.7|33916.4|374
1648062900000|2022-03-23 19:15:00|34014.8|33925|34015.1|33932|34028.4|33947.4|33997.4|33911.6|403
1648063200000|2022-03-23 19:20:00|34018.2|33923|34021.9|33933.7|34036.5|33946.8|34012.4|33921.4|465
1648063500000|2022-03-23 19:25:00|34024.5|33932.7|34046.9|33961.8|34063.4|33969.1|34000.3|33920.5|450
1648063800000|2022-03-23 19:30:00|34044.3|33962.9|34046.1|33964.9|34057.6|33984.1|34024.5|33933.3|416
1648064100000|2022-03-23 19:35:00|34044.3|33965.1|34034.2|33945.3|34065.7|33988.3|34028.3|33915.7|474
1648064400000|2022-03-23 19:40:00|34034.8|33944.3|34025.2|33926.4|34054.2|33971.1|33991.1|33917|445
1648064700000|2022-03-23 19:45:00|34043.2|33940|34023.7|33936.5|34073.9|33967|34002.9|33919.9|519
1648065000000|2022-03-23 19:50:00|34020.7|33937.1|34061|33941|34069.6|33952.3|34010.1|33928.1|585
1648065300000|2022-03-23 19:55:00|34060.6|33940.6|34056.6|33936.6|34070.2|33951|34050.9|33930.9|562
1648065600000|2022-03-23 20:00:00|34056.5|33936.5|34055.4|33935.4|34066.4|33975.8|34049.5|33929.5|835
1648065900000|2022-03-23 20:05:00|34055.2|33935.2|34050.9|33975.5|34068.6|33993.2|34033.5|33931.3|714
1648066200000|2022-03-23 20:10:00|34050.5|33974.6|34021|33971|34057.8|33987.2|34020.4|33955.5|457
1648066500000|2022-03-23 20:15:00|34022.3|33972.3|34037.9|33948.4|34048.4|33974.7|34022.3|33933.7|456
1648066800000|2022-03-23 20:20:00|34037.5|33946.6|34042.4|33939.8|34042.8|33955.4|34027.4|33933.4|310
1648067100000|2022-03-23 20:25:00|34041.7|33940.3|34043.7|33963.2|34068|33964.4|34034.6|33934.9|395
1648067400000|2022-03-23 20:30:00|34043.6|33957.8|34034.6|33959|34049.9|33977.4|34023.5|33945.1|302
1648067700000|2022-03-23 20:35:00|34044.1|33948.7|34039.9|33955.9|34061.8|33979.4|34020.5|33938.6|507
1648068000000|2022-03-23 20:40:00|34039|33972.3|34033.1|33962.1|34067.8|33976.8|34021.7|33941.7|510
1648068300000|2022-03-23 20:45:00|34033|33955|34043.2|33930.6|34058.7|33969.9|34018.7|33898.7|611
1648068600000|2022-03-23 20:50:00|34037.6|33919.5|34020.6|33927.5|34047.9|33948.5|34019.6|33914.6|285
1648068900000|2022-03-23 20:55:00|34037.4|33931.7|34032.9|33912.9|34053.3|33933.3|34008.3|33888.3|577
1648069200000|2022-03-23 21:00:00|34027.3|33907.3|34075.4|33955.4|34075.4|33955.4|34015.4|33895.4|24
1648069500000|2022-03-23 21:05:00|34041.3|33921.3|34015|33895|34041.3|33921.3|34012.3|33892.3|157
1648069800000|2022-03-23 21:10:00|34014.9|33894.9|34015.5|33895.5|34021.9|33901.9|34003|33883|156
1648070100000|2022-03-23 21:15:00|34017.8|33897.8|34018.2|33898.2|34025.4|33905.4|34007.1|33887.1|124
1648070400000|2022-03-23 21:20:00|34020.2|33900.2|34008.4|33888.4|34025.5|33905.5|34000.1|33880.1|122
1648070700000|2022-03-23 21:25:00|34012.6|33892.6|34011.9|33891.9|34018.9|33898.9|33997.3|33877.3|78
1648071000000|2022-03-23 21:30:00|34015.3|33895.3|33999.8|33879.8|34023.2|33903.2|33999.1|33879.1|121
1648071300000|2022-03-23 21:35:00|34007.1|33887.1|34012.7|33892.7|34025.8|33905.8|34000.4|33880.4|203
1648071600000|2022-03-23 21:40:00|34014.2|33894.2|34007.2|33887.2|34027.6|33907.6|34002.3|33882.3|182
1648071900000|2022-03-23 21:45:00|33982.7|33862.7|34018.8|33898.8|34035.8|33915.8|33982.7|33862.7|281
1648072200000|2022-03-23 21:50:00|34012.1|33892.1|34011.2|33903|34036.4|33916.4|34004.3|33884.3|129
1648072500000|2022-03-23 21:55:00|34011.1|33903.2|34027.6|33907.6|34080.2|33960.2|33990.3|33870.3|171
1648072800000|2022-03-23 22:00:00|34031.6|33911.6|34003.4|33883.4|34031.6|33911.6|34003.4|33883.4|176
1648073100000|2022-03-23 22:05:00|34004.5|33884.5|34017.1|33897.1|34025.3|33905.3|33989.2|33869.2|194
1648073400000|2022-03-23 22:10:00|34018.2|33898.2|34031|33911|34031|33911|34010|33890|292
1648073700000|2022-03-23 22:15:00|34030.9|33910.9|34038.3|33918.3|34046.3|33926.3|34030.9|33910.9|344
1648074000000|2022-03-23 22:20:00|34045.6|33925.6|34045.4|33925.4|34049.9|33929.9|34037.2|33917.2|125
1648074300000|2022-03-23 22:25:00|34046|33926|34042.5|33922.5|34049.7|33929.7|34035.3|33915.3|133
1648074600000|2022-03-23 22:30:00|34041.8|33921.8|34041.8|33921.8|34049.8|33929.8|34034.5|33914.5|197
1648074900000|2022-03-23 22:35:00|34039.2|33919.2|34039.8|33919.8|34048.6|33928.6|34031.1|33911.1|101
1648075200000|2022-03-23 22:40:00|34043.4|33923.4|34035|33915|34048.9|33928.9|34031.3|33911.3|139
1648075500000|2022-03-23 22:45:00|34036.5|33916.5|34041.1|33921.1|34076.2|33956.2|34031.2|33911.2|124
1648075800000|2022-03-23 22:50:00|34088.2|33968.2|34032.8|33912.8|34095.2|33975.2|34031.6|33911.6|144
1648076100000|2022-03-23 22:55:00|34032.5|33912.5|34047.3|33927.3|34098.2|33978.2|34032.5|33912.5|231
1648076400000|2022-03-23 23:00:00|34082.8|33962.8|34041.8|33921.8|34082.8|33962.8|34032.4|33912.4|207
1648076700000|2022-03-23 23:05:00|34041.7|33921.7|34042.8|33922.8|34043|33923|34029.5|33909.5|166
1648077000000|2022-03-23 23:10:00|34028|33908|34040.9|33920.9|34051.2|33931.2|34025.7|33905.7|212
1648077300000|2022-03-23 23:15:00|34057.1|33937.1|34051.3|33931.3|34061.7|33941.7|34032.9|33912.9|276
1648077600000|2022-03-23 23:20:00|34048.8|33928.8|34056.9|33936.9|34059.5|33939.5|34028.1|33908.1|284
1648077900000|2022-03-23 23:25:00|34045.4|33925.4|34041.2|33921.2|34062.2|33942.2|34025.7|33905.7|214
1648078200000|2022-03-23 23:30:00|34048.4|33928.4|34026.1|33906.1|34060.9|33940.9|34026.1|33906.1|242
1648078500000|2022-03-23 23:35:00|34030.2|33910.2|34050.4|33930.4|34060.5|33940.5|34024.4|33904.4|294
1648078800000|2022-03-23 23:40:00|34042.4|33922.4|34055.5|33935.5|34062.9|33942.9|34021.9|33901.9|290
1648079100000|2022-03-23 23:45:00|34053.4|33933.4|34055.4|33935.4|34059.1|33939.1|34032.5|33912.5|216
1648079400000|2022-03-23 23:50:00|34055.3|33935.3|34058.1|33938.1|34063.3|33943.3|34034.9|33914.9|235
1648079700000|2022-03-23 23:55:00|34061.1|33941.1|34057.3|33937.3|34062.1|33942.1|34036.5|33916.5|177
1648080000000|2022-03-24 00:00:00|34058|33938|34050.7|33930.7|34061.4|33941.4|34034.2|33914.2|359
1648080300000|2022-03-24 00:05:00|34050.6|33930.6|34047.8|33927.8|34056.8|33936.8|34028.6|33908.6|318
1648080600000|2022-03-24 00:10:00|34043.8|33923.8|34034.9|33914.9|34049.6|33929.6|34018.8|33898.8|446
1648080900000|2022-03-24 00:15:00|34031.2|33911.2|34036.7|33916.7|34041|33921|34019.9|33899.9|486
1648081200000|2022-03-24 00:20:00|34037.1|33917.1|34033.1|33913.1|34041.6|33921.6|34015.4|33895.4|434
1648081500000|2022-03-24 00:25:00|34032|33912|34036.4|33916.4|34045.9|33925.9|34015.3|33895.3|441
1648081800000|2022-03-24 00:30:00|34038|33918|34033.9|33913.9|34048.3|33928.3|34019.1|33899.1|588
1648082100000|2022-03-24 00:35:00|34034.3|33914.3|34034.3|33914.3|34038.8|33918.8|34011.9|33891.9|433
1648082400000|2022-03-24 00:40:00|34033.5|33913.5|34025.1|33905.1|34041.7|33921.7|34012.2|33892.2|437
1648082700000|2022-03-24 00:45:00|34022.9|33902.9|34021.9|33901.9|34040.4|33920.4|34006.7|33886.7|495
1648083000000|2022-03-24 00:50:00|34018.5|33898.5|34045.1|33925.1|34049.6|33929.6|34012.2|33892.2|636
1648083300000|2022-03-24 00:55:00|34044.2|33924.2|34049.8|33929.8|34058.6|33938.6|34028.8|33908.8|591
1648083600000|2022-03-24 01:00:00|34048.4|33928.4|34057.1|33937.1|34069|33949|34041.6|33921.6|642
1648083900000|2022-03-24 01:05:00|34055.7|33935.7|34065.4|33945.4|34072|33952|34036.2|33916.2|484
1648084200000|2022-03-24 01:10:00|34060.2|33940.2|34074.6|33954.6|34082.3|33962.3|34045.2|33925.2|472
1648084500000|2022-03-24 01:15:00|34076.7|33956.7|34118.5|33998.5|34146.1|34026.1|34061.7|33941.7|656
1648084800000|2022-03-24 01:20:00|34118.6|33998.6|34170|34050|34181.5|34061.5|34108.2|33988.2|700
1648085100000|2022-03-24 01:25:00|34167|34047|34182|34062|34187.7|34067.7|34153.3|34033.3|696
1648085400000|2022-03-24 01:30:00|34183.3|34063.3|34164.5|34044.5|34184.9|34064.9|34150|34032.6|670
1648085700000|2022-03-24 01:35:00|34168|34048|34153.3|34033.3|34174.7|34054.7|34149.2|34029.2|698
1648086000000|2022-03-24 01:40:00|34156.2|34036.2|34168.3|34048.3|34178.4|34058.4|34144.5|34026.3|713
1648086300000|2022-03-24 01:45:00|34167.6|34047.6|34165.4|34045.4|34181.8|34061.8|34155.2|34035.5|685
1648086600000|2022-03-24 01:50:00|34166.1|34046.1|34167|34047|34188.5|34068.5|34147.5|34038|588
1648086900000|2022-03-24 01:55:00|34165|34045|34162.9|34042.9|34171.6|34051.6|34148.7|34028.7|602
1648087200000|2022-03-24 02:00:00|34162.8|34042.8|34171.2|34051.2|34181.5|34061.5|34136.4|34027|531
1648087500000|2022-03-24 02:05:00|34175.5|34055.5|34166.7|34046.7|34184|34064|34146.8|34035.5|573
1648087800000|2022-03-24 02:10:00|34167.6|34047.6|34166.3|34046.3|34183|34063|34150.5|34033.8|622
1648088100000|2022-03-24 02:15:00|34165.1|34045.1|34167.3|34047.3|34180.3|34060.3|34146.3|34031.4|552
1648088400000|2022-03-24 02:20:00|34168.2|34048.2|34166.6|34046.6|34176.5|34056.5|34142.7|34036.1|506
1648088700000|2022-03-24 02:25:00|34164.4|34044.4|34159.8|34039.8|34177.4|34057.4|34142.2|34028.3|571
1648089000000|2022-03-24 02:30:00|34157.9|34037.9|34169.1|34049.1|34181.5|34061.5|34140.4|34034.9|577
1648089300000|2022-03-24 02:35:00|34166|34046|34170.5|34050.5|34179.2|34059.2|34146.3|34038.1|545
1648089600000|2022-03-24 02:40:00|34169.8|34049.8|34172|34052|34186.5|34066.5|34144.7|34041.4|465
1648089900000|2022-03-24 02:45:00|34172.4|34052.4|34167.9|34047.9|34188|34068|34164.4|34044.4|426
1648090200000|2022-03-24 02:50:00|34168.7|34048.7|34169.5|34049.5|34180.7|34060.7|34154.6|34040.4|528
1648090500000|2022-03-24 02:55:00|34169.8|34049.8|34165.5|34045.5|34174.9|34054.9|34152|34037.3|629
1648090800000|2022-03-24 03:00:00|34165.6|34045.6|34166.3|34046.3|34180.1|34060.1|34147.3|34034.4|508
1648091100000|2022-03-24 03:05:00|34168.3|34048.3|34161.6|34041.6|34173.4|34053.4|34156.3|34036.3|562
1648091400000|2022-03-24 03:10:00|34161.1|34041.1|34156.1|34036.1|34167.7|34047.7|34147.3|34027.3|460
1648091700000|2022-03-24 03:15:00|34156.9|34036.9|34152.5|34032.5|34163.1|34043.1|34135.8|34024|439
1648092000000|2022-03-24 03:20:00|34151.8|34031.8|34158.5|34038.5|34169.7|34049.7|34137.9|34022.7|462
1648092300000|2022-03-24 03:25:00|34154.5|34034.5|34166.4|34046.4|34171.3|34051.3|34138.6|34026.9|547
1648092600000|2022-03-24 03:30:00|34169.8|34049.8|34161.4|34041.4|34181.5|34061.5|34141.1|34033.7|646
1648092900000|2022-03-24 03:35:00|34166.3|34046.3|34164.1|34044.1|34178.2|34058.2|34143.1|34034.6|483
1648093200000|2022-03-24 03:40:00|34164.5|34044.5|34176.5|34056.5|34179.8|34059.8|34140.2|34038.1|435
1648093500000|2022-03-24 03:45:00|34177.7|34057.7|34169.6|34049.6|34188.9|34068.9|34156.5|34045.5|559
1648093800000|2022-03-24 03:50:00|34169.2|34049.2|34178|34058|34189.6|34069.6|34156.8|34038.8|471
1648094100000|2022-03-24 03:55:00|34174.9|34054.9|34175|34055|34189.5|34069.5|34162.2|34042.2|523
1648094400000|2022-03-24 04:00:00|34174.4|34054.4|34181.1|34061.1|34187.2|34067.2|34159.4|34045.9|380
1648094700000|2022-03-24 04:05:00|34174.6|34054.6|34170.3|34050.3|34183.2|34063.2|34163|34043|447
1648095000000|2022-03-24 04:10:00|34171.8|34051.8|34170.7|34050.7|34179.1|34059.1|34158.4|34041.9|436
1648095300000|2022-03-24 04:15:00|34172.1|34052.1|34166.2|34046.2|34187.5|34067.5|34157.4|34038.7|526
1648095600000|2022-03-24 04:20:00|34166.1|34046.1|34171|34051|34179.2|34059.2|34161.2|34041.2|416
1648095900000|2022-03-24 04:25:00|34171.3|34051.3|34171.7|34051.7|34186|34066|34158|34038.1|555
1648096200000|2022-03-24 04:30:00|34174.2|34054.2|34179.1|34059.1|34182.8|34062.8|34164.2|34044.2|414
1648096500000|2022-03-24 04:35:00|34179.5|34059.5|34171.7|34051.7|34190|34070|34152.8|34043.5|340
1648096800000|2022-03-24 04:40:00|34173.2|34053.2|34180.3|34060.3|34189.3|34069.3|34161.1|34041.1|357
1648097100000|2022-03-24 04:45:00|34186.9|34066.9|34181.4|34061.4|34205.5|34085.5|34173.8|34054.3|427
1648097400000|2022-03-24 04:50:00|34181.9|34061.9|34176.9|34056.9|34189|34069|34168.2|34048.2|387
1648097700000|2022-03-24 04:55:00|34181.8|34061.8|34174.8|34054.8|34183.4|34063.4|34160.1|34041.5|404
1648098000000|2022-03-24 05:00:00|34175.6|34055.6|34178.2|34058.2|34191.3|34071.3|34157.5|34041.9|444
1648098300000|2022-03-24 05:05:00|34174.6|34054.6|34177.9|34057.9|34189.3|34069.3|34151|34041.8|409
1648098600000|2022-03-24 05:10:00|34176.1|34056.1|34182.8|34062.8|34201.5|34081.5|34167.4|34047.4|446
1648098900000|2022-03-24 05:15:00|34180.1|34060.1|34184.9|34064.9|34192.9|34072.9|34173.3|34053.3|452
1648099200000|2022-03-24 05:20:00|34185.5|34065.5|34184|34064|34198.5|34078.5|34157.3|34053.2|437
1648099500000|2022-03-24 05:25:00|34185.4|34065.4|34176.9|34056.9|34191.7|34071.7|34161.3|34050|437
1648099800000|2022-03-24 05:30:00|34178.7|34058.7|34181.1|34061.1|34194.2|34074.2|34163.2|34054.8|419
1648100100000|2022-03-24 05:35:00|34182.6|34062.6|34181.4|34061.4|34202.3|34082.3|34161.2|34056|553
1648100400000|2022-03-24 05:40:00|34179.3|34059.3|34186|34066|34194.4|34074.4|34162.5|34056.4|458
1648100700000|2022-03-24 05:45:00|34188.7|34068.7|34183.2|34063.2|34196.5|34076.5|34160.7|34054.8|462
1648101000000|2022-03-24 05:50:00|34182.2|34062.2|34192.2|34072.2|34203.2|34083.2|34171.7|34057.7|496
1648101300000|2022-03-24 05:55:00|34191.4|34071.4|34196.2|34076.2|34210.2|34090.2|34183.7|34063.7|493
1648101600000|2022-03-24 06:00:00|34196.1|34076.1|34170.4|34050.4|34196.2|34079.6|34155.6|34035.6|521
1648101900000|2022-03-24 06:05:00|34169.6|34049.6|34194.5|34074.5|34198.5|34078.5|34151.9|34031.9|516
1648102200000|2022-03-24 06:10:00|34191.7|34071.7|34200.4|34080.4|34219.6|34099.6|34179.1|34063.2|470
1648102500000|2022-03-24 06:15:00|34203.5|34083.5|34207|34087|34214.3|34094.3|34184.2|34064.2|423
1648102800000|2022-03-24 06:20:00|34195.8|34075.8|34196.6|34076.6|34216.6|34096.6|34166|34049|471
1648103100000|2022-03-24 06:25:00|34193.6|34073.6|34187|34067|34216|34096|34170|34050|598
1648103400000|2022-03-24 06:30:00|34188.3|34068.3|34190.6|34070.6|34195.7|34075.7|34167.3|34047.3|479
1648103700000|2022-03-24 06:35:00|34192.2|34072.2|34185.5|34065.5|34203.7|34083.7|34154.3|34041.2|562
1648104000000|2022-03-24 06:40:00|34180.1|34060.1|34130.6|34047.2|34189.2|34069.2|34128.5|34032|556
1648104300000|2022-03-24 06:45:00|34130.2|34047.5|34170.5|34050.5|34190.9|34070.9|34108.3|34024.4|502
1648104600000|2022-03-24 06:50:00|34164|34044|34145.2|34036.5|34193.6|34073.6|34127|34029.9|544
1648104900000|2022-03-24 06:55:00|34144.1|34034.7|34138.4|34045.9|34169.5|34060.6|34109.8|34019.7|739
1648105200000|2022-03-24 07:00:00|34113.3|34063.3|34119.7|34028.8|34152.4|34091.5|34096.1|34022.5|738
1648105500000|2022-03-24 07:05:00|34117.5|34032.8|34093|34009|34147|34045.1|34091.9|34006.7|718
1648105800000|2022-03-24 07:10:00|34094.5|34008.9|34059.8|33959.6|34104.7|34010.4|34044.8|33953|680
1648106100000|2022-03-24 07:15:00|34057.4|33960.4|34017.5|33897.5|34065.5|33972.2|33991.1|33887.8|677
1648106400000|2022-03-24 07:20:00|34017.7|33897.7|34021|33901|34027.8|33907.8|33964|33854.1|639
1648106700000|2022-03-24 07:25:00|34021.7|33901.7|34011.3|33900.4|34039.5|33919.5|33991.9|33890.2|587
1648107000000|2022-03-24 07:30:00|34010.8|33896.1|33952.7|33932.7|34014.1|33933.7|33942|33893.1|704
1648107300000|2022-03-24 07:35:00|33953.2|33933.2|34040.2|33990.2|34048.3|33990.2|33950|33891.6|669
1648107600000|2022-03-24 07:40:00|34040.1|33990.1|34009|33989|34052.4|34005.3|34005.8|33968.6|615
1648107900000|2022-03-24 07:45:00|34007.4|33987.4|34003|33983|34031.4|33991.2|33994.5|33946.8|796
1648108200000|2022-03-24 07:50:00|34002.1|33982.1|33996.6|33976.6|34024.6|33986.1|33985.2|33937.2|608
1648108500000|2022-03-24 07:55:00|33996.7|33976.7|34039.6|33934.7|34058|33998.4|33988.8|33915.6|733
1648108800000|2022-03-24 08:00:00|34047.1|33927.1|34021.6|34001.6|34055.9|34011.1|34002.8|33907.3|839
1648109100000|2022-03-24 08:05:00|34029.5|34009.5|34114.7|34094.7|34160.3|34102.9|34014.7|33994.7|931
1648109400000|2022-03-24 08:10:00|34130.3|34080.3|34145.2|34073.9|34152.7|34108.2|34098.4|34066.4|883
1648109700000|2022-03-24 08:15:00|34145|34073.7|34114|34094|34171.7|34098.5|34092.4|34022.9|1013
1648110000000|2022-03-24 08:20:00|34109.6|34089.6|34154.2|34066.3|34180.1|34140.3|34107.6|34053.9|869
1648110300000|2022-03-24 08:25:00|34154.1|34066.2|34156.4|34136.4|34169|34149|34141.7|34064.6|869
1648110600000|2022-03-24 08:30:00|34154.4|34134.4|34108.2|34088.2|34164.8|34134.4|34088.7|34011.5|1115
1648110900000|2022-03-24 08:35:00|34109.7|34089.7|34101.3|34081.3|34119.8|34099.8|34094.1|34074.1|918
1648111200000|2022-03-24 08:40:00|34101.1|34081.1|34072.3|34052.3|34109.8|34089.8|34064.1|34018.5|763
1648111500000|2022-03-24 08:45:00|34070.3|34050.3|34119.3|34099.3|34126.4|34101.3|34064.6|34044.6|731
1648111800000|2022-03-24 08:50:00|34120.6|34100.6|34176.9|34156.9|34185.5|34165.5|34115.4|34095.4|800
1648112100000|2022-03-24 08:55:00|34176|34156|34177.1|34157.1|34191.8|34164.8|34161.2|34121.5|877
1648112400000|2022-03-24 09:00:00|34176.8|34156.8|34132.3|34112.3|34183.5|34162.6|34123.5|34103.5|830
1648112700000|2022-03-24 09:05:00|34132.4|34112.4|34125|34105|34137|34117|34104.3|34084.3|759
1648113000000|2022-03-24 09:10:00|34124.2|34104.2|34149.2|34129.2|34158.6|34138.6|34123|34103|754
1648113300000|2022-03-24 09:15:00|34150.3|34130.3|34163.8|34143.8|34179.3|34159.3|34149.1|34129.1|755
1648113600000|2022-03-24 09:20:00|34163.7|34143.7|34163.5|34143.5|34178.5|34158.5|34158.6|34138.6|590
1648113900000|2022-03-24 09:25:00|34163.4|34143.4|34173.7|34153.7|34227.4|34181.2|34160.7|34138.1|702
1648114200000|2022-03-24 09:30:00|34173.8|34153.8|34125.2|34105.2|34215.5|34163.5|34116.8|34096.8|624
1648114500000|2022-03-24 09:35:00|34125|34105|34119.7|34099.7|34134|34114|34112|34092|594
1648114800000|2022-03-24 09:40:00|34121.1|34101.1|34132.5|34112.5|34177|34135|34119.6|34081|656
1648115100000|2022-03-24 09:45:00|34132.4|34112.4|34134.8|34114.8|34165.8|34121.5|34120.1|34074|562
1648115400000|2022-03-24 09:50:00|34134.9|34114.9|34138.8|34118.8|34146.1|34126.1|34124.1|34104.1|585
1648115700000|2022-03-24 09:55:00|34137.7|34117.7|34165|34145|34172.1|34152.1|34128.6|34108.6|739
1648116000000|2022-03-24 10:00:00|34165.2|34145.2|34142|34122|34170.2|34150.2|34142|34122|789
1648116300000|2022-03-24 10:05:00|34142.3|34122.3|34165.6|34145.6|34167.5|34147.5|34142.3|34122.3|662
1648116600000|2022-03-24 10:10:00|34165.4|34145.4|34176.6|34156.6|34179.3|34159.3|34155.1|34135.1|722
1648116900000|2022-03-24 10:15:00|34177.9|34157.9|34163.3|34143.3|34192.1|34172.1|34161.1|34141.1|661
1648117200000|2022-03-24 10:20:00|34163.4|34143.4|34163.9|34143.9|34171.8|34151.8|34156|34136|615
1648117500000|2022-03-24 10:25:00|34163.5|34143.5|34166.4|34146.4|34172.5|34152.5|34158.7|34138.7|625
1648117800000|2022-03-24 10:30:00|34166|34146|34153.5|34133.5|34172.5|34152.5|34152.6|34132.6|603
1648118100000|2022-03-24 10:35:00|34152.9|34132.9|34140.3|34120.3|34159|34139|34134.4|34114.4|603
1648118400000|2022-03-24 10:40:00|34140.4|34120.4|34138.3|34118.3|34151|34131|34132.4|34112.4|620
1648118700000|2022-03-24 10:45:00|34138.1|34118.1|34118.8|34098.8|34145|34125|34117.5|34097.5|610
1648119000000|2022-03-24 10:50:00|34118.4|34098.4|34109.7|34089.7|34120.1|34100.1|34108.3|34088.3|585
1648119300000|2022-03-24 10:55:00|34108.3|34088.3|34107|34087|34111.6|34091.6|34080.4|34060.4|734
1648119600000|2022-03-24 11:00:00|34106.2|34086.2|34084.7|34064.7|34135.2|34089.7|34080.7|34056.6|677
1648119900000|2022-03-24 11:05:00|34084.9|34064.9|34080.4|34060.4|34091.9|34071.9|34077.2|34057.2|641
1648120200000|2022-03-24 11:10:00|34081|34061|34071.1|34051.1|34087.2|34067.2|34070.5|34050.5|500
1648120500000|2022-03-24 11:15:00|34071.4|34051.4|34081.2|34061.2|34086|34066|34070.2|34050.2|591
1648120800000|2022-03-24 11:20:00|34081.5|34061.5|34098.3|34078.3|34104.7|34084.7|34079.7|34059.7|466
1648121100000|2022-03-24 11:25:00|34098.4|34078.4|34089.9|34069.9|34100.4|34080.4|34084.9|34064.9|433
1648121400000|2022-03-24 11:30:00|34090.1|34070.1|34030.7|34010.7|34090.3|34070.3|34022.3|33994.2|636
1648121700000|2022-03-24 11:35:00|34032.6|34012.6|34030.1|34010.1|34039.8|34019.8|34021.7|34001.7|710
1648122000000|2022-03-24 11:40:00|34028.9|34008.9|34079.7|34059.7|34206|34126.5|34028.9|34008.9|1055
1648122300000|2022-03-24 11:45:00|34079.1|34059.1|34024.8|34004.8|34097.2|34059.1|34017.3|33982.4|873
1648122600000|2022-03-24 11:50:00|34023.9|34003.9|34112.2|34034.7|34113.6|34043.2|34019|33996.5|899
1648122900000|2022-03-24 11:55:00|34110.3|34037.5|34111.8|34031.8|34135|34054.3|34095.8|34017.3|891
1648123200000|2022-03-24 12:00:00|34112.3|34029.2|34065.6|34045.6|34136.9|34064.8|34057.3|34014.3|885
1648123500000|2022-03-24 12:05:00|34065.9|34045.9|34050.4|34030.4|34090|34062.3|34045.4|34019|807
1648123800000|2022-03-24 12:10:00|34052.7|34032.7|34043.2|34023.2|34052.7|34032.7|34033|34013|650
1648124100000|2022-03-24 12:15:00|34042.9|34022.9|34080.5|34060.5|34113.8|34064.4|34042.1|34022.1|667
1648124400000|2022-03-24 12:20:00|34079.8|34059.8|34089.2|34069.2|34094.5|34074.5|34075.3|34055.3|768
1648124700000|2022-03-24 12:25:00|34088.6|34068.6|34152.3|34032.3|34152.3|34074.3|34080.5|34032.3|868
1648125000000|2022-03-24 12:30:00|34151|34031|34144|34072.3|34172.2|34103.3|34091.6|34027.8|911
1648125300000|2022-03-24 12:35:00|34144.7|34072.6|34106|34086|34147.9|34093.4|34098.9|34058.1|711
1648125600000|2022-03-24 12:40:00|34105.1|34085.1|34125.5|34105.5|34146.5|34116.7|34096.7|34058.4|668
1648125900000|2022-03-24 12:45:00|34123.1|34103.1|34153.9|34133.9|34205.7|34152.4|34122|34094|835
1648126200000|2022-03-24 12:50:00|34152.8|34132.8|34133.2|34113.2|34152.8|34132.8|34123.1|34103.1|810
1648126500000|2022-03-24 12:55:00|34133.3|34113.3|34111.5|34091.5|34133.3|34113.3|34105.7|34085.7|700
1648126800000|2022-03-24 13:00:00|34111|34091|34121.8|34101.8|34169.2|34140.8|34111|34074.7|897
1648127100000|2022-03-24 13:05:00|34121.7|34101.7|34112.9|34092.9|34146.5|34103.9|34100.8|34057.1|840
1648127400000|2022-03-24 13:10:00|34113.6|34093.6|34119.4|34099.4|34154.6|34113.2|34103.7|34075.9|799
1648127700000|2022-03-24 13:15:00|34119|34099|34125.5|34105.5|34138.9|34118.9|34112.2|34086.7|736
1648128000000|2022-03-24 13:20:00|34126.2|34106.2|34135.3|34115.3|34153.8|34133.8|34121.3|34101.3|741
1648128300000|2022-03-24 13:25:00|34137|34117|34110.8|34090.8|34148.7|34128.7|34105|34085|779
1648128600000|2022-03-24 13:30:00|34111|34091|34119.7|34099.7|34142.9|34122.9|34097.3|34077.3|959
1648128900000|2022-03-24 13:35:00|34120.3|34100.3|34126|34106|34131.4|34111.4|34110|34090|889
1648129200000|2022-03-24 13:40:00|34126.7|34106.7|34157.7|34078.1|34157.7|34110.2|34117.5|34078.1|837
1648129500000|2022-03-24 13:45:00|34156.7|34077.4|34148.8|34128.8|34165.2|34128.8|34121.4|34077.4|965
1648129800000|2022-03-24 13:50:00|34147|34127|34146.9|34126.9|34157.9|34137.9|34141.1|34121.1|851
1648130100000|2022-03-24 13:55:00|34147.1|34127.1|34152.8|34132.8|34185|34165|34140.9|34120.9|897
1648130400000|2022-03-24 14:00:00|34152.3|34132.3|34135|34115|34157.1|34137.1|34126.6|34106.6|902
1648130700000|2022-03-24 14:05:00|34134.1|34114.1|34128.9|34108.9|34201.8|34130.9|34112.6|34092.6|916
1648131000000|2022-03-24 14:10:00|34129|34109|34134.6|34114.6|34136.8|34116.8|34120.7|34100.7|727
1648131300000|2022-03-24 14:15:00|34134.7|34114.7|34145.1|34125.1|34152.9|34132.9|34130.6|34110.6|758
1648131600000|2022-03-24 14:20:00|34144.2|34124.2|34130|34110|34147|34127|34128|34108|698
1648131900000|2022-03-24 14:25:00|34128.6|34108.6|34135.4|34115.4|34138.9|34118.9|34125.1|34105.1|774
1648132200000|2022-03-24 14:30:00|34136.5|34116.5|34086.7|34066.7|34136.9|34116.9|34081.8|34061.8|831
1648132500000|2022-03-24 14:35:00|34086.6|34066.6|34081.4|34061.4|34094.5|34074.5|34077.8|34057.8|866
1648132800000|2022-03-24 14:40:00|34080.3|34060.3|34062.5|34042.5|34097.1|34077.1|34061.8|34041.8|815
1648133100000|2022-03-24 14:45:00|34061.9|34041.9|34033.8|34013.8|34069|34045.8|34031.9|33993|717
1648133400000|2022-03-24 14:50:00|34033.4|34013.4|33985.6|33965.6|34042.2|34022.2|33981.2|33961.2|794
1648133700000|2022-03-24 14:55:00|33985.2|33965.2|33986.1|33966.1|34002.3|33966.4|33943.7|33895.9|826
1648134000000|2022-03-24 15:00:00|34012.1|33939.4|33942.8|33922.8|34027.3|33976.7|33923.2|33887.5|994
1648134300000|2022-03-24 15:05:00|33944.7|33924.7|33940.7|33920.7|33949.7|33929.7|33915.2|33895.2|906
1648134600000|2022-03-24 15:10:00|33941.5|33921.5|33940.3|33920.3|33960|33923.9|33926.3|33888|866
1648134900000|2022-03-24 15:15:00|33938.6|33918.6|33917.8|33897.8|33939.3|33919.3|33903.8|33883.8|906
1648135200000|2022-03-24 15:20:00|33919.1|33899.1|33951.2|33931.2|33953.4|33933.4|33912|33892|880
1648135500000|2022-03-24 15:25:00|33950.5|33930.5|33984.4|33964.4|33998.8|33978.8|33940.8|33920.8|856
1648135800000|2022-03-24 15:30:00|33983.2|33963.2|33998.8|33978.8|34006.1|33982|33968.7|33921.4|861
1648136100000|2022-03-24 15:35:00|34000.4|33980.4|33982|33962|34025|33987.2|33982|33943.7|821
1648136400000|2022-03-24 15:40:00|33981.8|33961.8|33956.8|33936.8|33982.6|33962.6|33950|33930|794
1648136700000|2022-03-24 15:45:00|33952.6|33932.6|33963.1|33943.1|33968.9|33948.9|33946.8|33926.8|779
1648137000000|2022-03-24 15:50:00|33963.7|33943.7|33958.9|33938.9|33969.2|33949.2|33949.2|33929.2|771
1648137300000|2022-03-24 15:55:00|33959.4|33939.4|33955.9|33935.9|33987.5|33947.8|33948.2|33911.5|809
1648137600000|2022-03-24 16:00:00|33956.5|33936.5|33996.5|33976.5|34034.8|33988.3|33948|33928|824
1648137900000|2022-03-24 16:05:00|33996.9|33976.9|33998|33978|34026.7|33986.2|33987.5|33938.3|740
1648138200000|2022-03-24 16:10:00|33997.8|33977.8|34035.7|33985.7|34066.6|34014.4|33991.3|33941.2|728
1648138500000|2022-03-24 16:15:00|34038.9|33988.9|34072.2|33971|34078|33993.4|34038.9|33964.6|725
1648138800000|2022-03-24 16:20:00|34061.8|33972.8|34070.4|33974.3|34071.1|34007.4|34024.2|33958.6|606
1648139100000|2022-03-24 16:25:00|34053.7|33977.6|34063.2|33978.9|34079.8|34015.3|34035.3|33962|611
1648139400000|2022-03-24 16:30:00|34061.9|33981.3|34078.4|33981.9|34086.3|34014.3|34031.9|33930.9|698
1648139700000|2022-03-24 16:35:00|34080.4|33979.7|34080.8|33983.8|34093.2|34006.8|34052.9|33969.2|677
1648140000000|2022-03-24 16:40:00|34083.8|33980.8|34096.5|34004.7|34105.3|34031.9|34070.5|33972.3|655
1648140300000|2022-03-24 16:45:00|34097.1|34003.3|34099.6|34017|34113.1|34044.5|34083.9|33996|677
1648140600000|2022-03-24 16:50:00|34101.3|34011.8|34105.6|34085.6|34122.4|34088.4|34076.2|34005.8|753
1648140900000|2022-03-24 16:55:00|34104.5|34084.5|34101.2|34081.2|34127.6|34094.8|34095.5|34058.7|660
1648141200000|2022-03-24 17:00:00|34106.3|34086.3|34111.2|34091.2|34136.7|34092.7|34099.9|34050.4|645
1648141500000|2022-03-24 17:05:00|34113.7|34093.7|34128|34078|34147.7|34099.4|34099.3|34055.3|573
1648141800000|2022-03-24 17:10:00|34112.5|34092.5|34152.2|34077.8|34156.7|34096.8|34098.1|34053.3|547
1648142100000|2022-03-24 17:15:00|34150.6|34080.9|34144|34071|34158.3|34113.5|34119.5|34055.3|514
1648142400000|2022-03-24 17:20:00|34143.6|34071.4|34132.1|34082.1|34148.7|34106|34114.4|34061.7|601
1648142700000|2022-03-24 17:25:00|34132.7|34082.7|34128.5|34078.5|34147.5|34102.5|34114.5|34056.7|466
1648143000000|2022-03-24 17:30:00|34138.4|34056|34106|33987.1|34143.5|34068.8|34090.5|33985.6|657
1648143300000|2022-03-24 17:35:00|34110.1|33990.1|34106.3|33986.3|34115.1|33998|34079.4|33976.4|656
1648143600000|2022-03-24 17:40:00|34106|33986|34098|34019.8|34139.9|34046.5|34063.1|33980.6|593
1648143900000|2022-03-24 17:45:00|34097.8|34019.9|34108|34011|34113.1|34050.1|34063.4|33995.7|622
1648144200000|2022-03-24 17:50:00|34106.6|34010.6|34105.9|34055.9|34151.1|34079.7|34075.6|33988.4|798
1648144500000|2022-03-24 17:55:00|34122.1|34047.7|34151|34131|34181.7|34135.8|34108.3|34047.7|757
1648144800000|2022-03-24 18:00:00|34150.5|34130.5|34142.6|34054.6|34181.5|34142.3|34139.9|34048.4|767
1648145100000|2022-03-24 18:05:00|34142.8|34054.1|34132.6|34060|34147.2|34085.9|34126|34038.5|550
1648145400000|2022-03-24 18:10:00|34133.7|34044.9|34133.9|34028.7|34139.8|34075.2|34118.2|34025.5|559
1648145700000|2022-03-24 18:15:00|34133.2|34027.4|34134.2|34067.3|34143.3|34078.3|34120.2|34027.2|588
1648146000000|2022-03-24 18:20:00|34126|34076|34156|34072.6|34172.2|34114.9|34124.7|34031.1|484
1648146300000|2022-03-24 18:25:00|34161.1|34065.4|34163.1|34060.9|34173.6|34093.8|34139.5|34051|527
1648146600000|2022-03-24 18:30:00|34162.6|34064|34159.7|34065|34172.7|34098.1|34136.7|34050.9|525
1648146900000|2022-03-24 18:35:00|34159.9|34063.6|34142.7|34058|34162.7|34080.3|34138.7|34045.3|593
1648147200000|2022-03-24 18:40:00|34142.6|34057.9|34156.3|34059.7|34173.9|34097.6|34117.9|34028.5|542
1648147500000|2022-03-24 18:45:00|34156.9|34044.2|34152.2|34066.1|34162.5|34096.8|34137.2|34044.2|507
1648147800000|2022-03-24 18:50:00|34153.2|34063.8|34156.5|34058.9|34166.7|34101.2|34140.3|34054.9|531
1648148100000|2022-03-24 18:55:00|34154|34062.4|34155.6|34044.9|34161.6|34098.2|34122.3|34018.1|701
1648148400000|2022-03-24 19:00:00|34153.6|34047.8|34148.6|34041|34160.2|34067.1|34137.1|34031.1|695
1648148700000|2022-03-24 19:05:00|34149.8|34039.3|34158.8|34050.2|34170.2|34096.4|34137.8|34029.7|599
1648149000000|2022-03-24 19:10:00|34159.1|34050.5|34149.5|34057.1|34159.1|34090.2|34140.2|34045|528
1648149300000|2022-03-24 19:15:00|34149.2|34055.8|34149.4|34068.7|34154.6|34108.1|34128.1|34048.1|536
1648149600000|2022-03-24 19:20:00|34149.6|34069.8|34145.8|34057.9|34154.7|34094.7|34139.7|34042|556
1648149900000|2022-03-24 19:25:00|34147|34062.6|34135.9|34048.1|34147|34095.9|34113.3|34040|594
1648150200000|2022-03-24 19:30:00|34135.5|34051.9|34129.4|34009.4|34148.3|34096.1|34114.4|34003.6|570
1648150500000|2022-03-24 19:35:00|34127.6|34007.6|34136.2|34016.2|34148.8|34028.8|34121.4|34001.4|473
1648150800000|2022-03-24 19:40:00|34134.6|34014.6|34153.8|34040.9|34164.4|34052.4|34124.5|34004.5|522
1648151100000|2022-03-24 19:45:00|34151|34040|34145.2|34063.6|34175.6|34099.8|34119.8|34010.3|564
1648151400000|2022-03-24 19:50:00|34145.7|34061.7|34145.3|34073.2|34159.1|34087.1|34130.6|34026.5|482
1648151700000|2022-03-24 19:55:00|34149.7|34052.3|34150.1|34033.9|34162.9|34106.4|34122.6|34021.5|609
1648152000000|2022-03-24 20:00:00|34151.4|34039.8|34150.4|34041.1|34162.7|34076.9|34136.5|34023.3|537
1648152300000|2022-03-24 20:05:00|34152.1|34032.1|34131.2|34081.2|34176.6|34085.8|34131|34020|719
1648152600000|2022-03-24 20:10:00|34131.6|34081.6|34146.8|34079.8|34167.5|34103.7|34121.4|34052.7|588
1648152900000|2022-03-24 20:15:00|34154.5|34069|34126.9|34106.9|34154.7|34108|34118|34059.8|634
1648153200000|2022-03-24 20:20:00|34126.8|34106.8|34124.6|34104.6|34160.3|34112.5|34118.9|34067.3|880
1648153500000|2022-03-24 20:25:00|34124.4|34104.4|34169.9|34092|34186.4|34111.4|34123.2|34047.6|769
1648153800000|2022-03-24 20:30:00|34162.7|34092.8|34145.8|34095.8|34173|34112|34141.8|34078.7|408
1648154100000|2022-03-24 20:35:00|34145.6|34095.6|34135.4|34115.4|34163.4|34117.3|34128.7|34075.6|491
1648154400000|2022-03-24 20:40:00|34135.6|34115.6|34183.4|34063.4|34183.4|34117.5|34126.3|34042.7|533
1648154700000|2022-03-24 20:45:00|34182.9|34062.9|34163.9|34043.9|34186.5|34107.6|34148.7|34028.7|472
1648155000000|2022-03-24 20:50:00|34157.7|34043.4|34169.1|34052.8|34193.5|34096.1|34143.9|34023.9|700
1648155300000|2022-03-24 20:55:00|34166.8|34048.9|34183.3|34081.9|34228.2|34108.2|34148.9|34035.1|542
1648155600000|2022-03-24 21:00:00|34184.3|34064.3|34125|34005|34184.3|34064.3|34117.9|33997.9|57
1648155900000|2022-03-24 21:05:00|34123.8|34003.8|34126.1|34006.1|34143.4|34023.4|34109.5|33989.5|104
1648156200000|2022-03-24 21:10:00|34131.7|34011.7|34134.3|34014.3|34138|34018|34112.5|33992.5|249
1648156500000|2022-03-24 21:15:00|34130.7|34010.7|34124.8|34004.8|34139.9|34019.9|34117.8|33997.8|239
1648156800000|2022-03-24 21:20:00|34129.2|34009.2|34118.8|33998.8|34149|34029|34118.2|33998.2|263
1648157100000|2022-03-24 21:25:00|34119.1|33999.1|34121|34001|34145.8|34025.8|34118.4|33998.4|106
1648157400000|2022-03-24 21:30:00|34118|33998|34125.2|34005.2|34148.4|34028.4|34118|33998|164
1648157700000|2022-03-24 21:35:00|34126.7|34006.7|34137.9|34017.9|34160.5|34040.5|34119.5|33999.5|325
1648158000000|2022-03-24 21:40:00|34139.8|34019.8|34123.1|34011.2|34153|34033|34119.8|33999.8|172
1648158300000|2022-03-24 21:45:00|34129.6|34009.6|34148.2|34028.2|34155.5|34035.5|34122|34007.9|132
1648158600000|2022-03-24 21:50:00|34135.9|34015.9|34148.7|34028.7|34156.2|34036.2|34122|34007.7|55
1648158900000|2022-03-24 21:55:00|34104.3|33984.3|34132.8|34012.8|34161.2|34041.2|34098.4|33978.4|150
1648159200000|2022-03-24 22:00:00|34141.1|34021.1|34131.6|34011.6|34142.1|34022.1|34117.3|33997.3|328
1648159500000|2022-03-24 22:05:00|34134.7|34014.7|34153.5|34033.5|34163.7|34043.7|34127.8|34007.8|391
1648159800000|2022-03-24 22:10:00|34151|34031|34158.5|34038.5|34167.7|34047.7|34141.8|34021.8|266
1648160100000|2022-03-24 22:15:00|34161.2|34041.2|34131.3|34011.3|34161.2|34041.2|34122.7|34002.7|278
1648160400000|2022-03-24 22:20:00|34134|34014|34131.7|34011.7|34149.4|34033.9|34116|33996|175
1648160700000|2022-03-24 22:25:00|34123.4|34003.4|34126|34006|34142.3|34034.7|34106.9|33986.9|266
1648161000000|2022-03-24 22:30:00|34128.7|34008.7|34127.2|34007.2|34160|34040|34103.2|33983.2|305
1648161300000|2022-03-24 22:35:00|34144.1|34024.1|34126.4|34010.2|34159.2|34040.6|34113.9|33993.9|265
1648161600000|2022-03-24 22:40:00|34125.6|34010.3|34141.6|34021.6|34151.7|34046.1|34109.9|33989.9|219
1648161900000|2022-03-24 22:45:00|34143.7|34023.7|34140.9|34020.9|34155.4|34045.5|34111.7|33991.7|183
1648162200000|2022-03-24 22:50:00|34139.1|34019.1|34132.5|34012.5|34154|34043.1|34117.3|33997.3|197
1648162500000|2022-03-24 22:55:00|34132.1|34012.1|34123.9|34003.9|34166.9|34053.8|34109.3|33989.3|353
1648162800000|2022-03-24 23:00:00|34120.4|34000.4|34158.4|34038.4|34165.3|34045.3|34120.4|34000.4|420
1648163100000|2022-03-24 23:05:00|34159|34039|34119.4|34024.1|34162.4|34042.4|34119.4|34011.7|336
1648163400000|2022-03-24 23:10:00|34135.1|34015.1|34138.4|34018.4|34156.2|34036.2|34124.9|34010.3|295
1648163700000|2022-03-24 23:15:00|34140.4|34020.4|34138.4|34034.2|34157|34048.8|34113.3|34015.4|364
1648164000000|2022-03-24 23:20:00|34127.1|34028.7|34131.2|34028.8|34150.5|34046.3|34114|34017.5|342
1648164300000|2022-03-24 23:25:00|34141.8|34021.8|34145.7|34038.9|34157.8|34053.4|34117.1|34017.3|258
1648164600000|2022-03-24 23:30:00|34143.1|34040.4|34128.5|34028.4|34158.6|34055|34124.4|34021.9|250
1648164900000|2022-03-24 23:35:00|34158.6|34053.5|34138.2|34033.5|34159.8|34059.8|34123.8|34023.9|334
1648165200000|2022-03-24 23:40:00|34134.5|34035.4|34145.2|34033.7|34162.8|34060.6|34127.7|34030|316
1648165500000|2022-03-24 23:45:00|34142.8|34035|34143.6|34041|34167.8|34069.8|34124.5|34022.6|393
1648165800000|2022-03-24 23:50:00|34144.3|34029.4|34133.8|34043|34160.7|34060|34119.6|34020.4|356
1648166100000|2022-03-24 23:55:00|34140.4|34033.1|34126.9|34022.8|34148|34049|34115|34004.9|394
1648166400000|2022-03-25 00:00:00|34126.3|34030.3|34137.3|34028.6|34151.1|34042.4|34115.8|34012.1|548
1648166700000|2022-03-25 00:05:00|34136.1|34030.3|34139.4|34044.1|34163.8|34050.7|34126.2|34008.8|492
1648167000000|2022-03-25 00:10:00|34138.2|34044.8|34150.8|34052.6|34173.7|34059.3|34128.3|34013.2|614
1648167300000|2022-03-25 00:15:00|34153.4|34051.6|34139.5|34046.3|34168.7|34068|34127.6|34029.7|677
1648167600000|2022-03-25 00:20:00|34144.5|34045|34171.5|34051.5|34175.1|34073.2|34132.4|34034.8|498
1648167900000|2022-03-25 00:25:00|34184.5|34064.5|34143.6|34043.5|34184.5|34075.1|34115.9|34038.4|583
1648168200000|2022-03-25 00:30:00|34140.8|34044.9|34135.5|34035|34161.2|34065.6|34115.5|34031.2|586
1648168500000|2022-03-25 00:35:00|34133.3|34035.8|34142.3|34045.1|34163.8|34064.4|34114.4|34029.2|533
1648168800000|2022-03-25 00:40:00|34144.4|34043.6|34130.4|34051.3|34158.4|34077.8|34094.7|34030.1|457
1648169100000|2022-03-25 00:45:00|34129.7|34051.4|34145.9|34045.8|34164.1|34084.3|34104.3|34034.7|497
1648169400000|2022-03-25 00:50:00|34140.6|34049.5|34142.8|34056.5|34173|34070.5|34120.1|34039.5|546
1648169700000|2022-03-25 00:55:00|34143.3|34057.4|34141.2|34041.4|34171.5|34072.1|34112.4|34034.6|702
1648170000000|2022-03-25 01:00:00|34156.9|34036.9|34133.1|34044|34160.3|34077|34118.7|34029.6|665
1648170300000|2022-03-25 01:05:00|34132.9|34043.7|34128.3|34029.8|34158|34060.7|34100.9|34024.1|621
1648170600000|2022-03-25 01:10:00|34129.1|34029.1|34112.4|34013.6|34137.2|34034.2|34087.9|34005.1|761
1648170900000|2022-03-25 01:15:00|34111.9|34014.2|34119|34020.4|34131.5|34035.7|34080.7|34003.1|729
1648171200000|2022-03-25 01:20:00|34119.1|34019|34122.7|34009.6|34134.1|34042.7|34084.4|33997|692
1648171500000|2022-03-25 01:25:00|34114.8|34014.6|34098.9|33998.7|34135.7|34041.7|34078.2|33992|770
1648171800000|2022-03-25 01:30:00|34090.9|34007.8|34083.1|34002.8|34121.5|34017.1|34066.7|33986.5|789
1648172100000|2022-03-25 01:35:00|34078.9|34003|34105.3|33986.2|34124.5|34029.8|34047.6|33986.2|652
1648172400000|2022-03-25 01:40:00|34106.9|33986.9|34070.1|33984.3|34108.7|34005.2|34052.8|33978.8|690
1648172700000|2022-03-25 01:45:00|34070.9|33983.1|34071.5|33979|34097.3|33995.7|34050|33969.5|663
1648173000000|2022-03-25 01:50:00|34071.4|33980.7|34057.6|33964.2|34080.4|33988.9|34032.2|33951.4|812
1648173300000|2022-03-25 01:55:00|34058|33964.5|34067.9|33964.1|34091.1|33979|34040.7|33958.7|740
1648173600000|2022-03-25 02:00:00|34060.6|33968.4|34051.2|33964|34082.1|33988.3|34023.6|33950.2|604
1648173900000|2022-03-25 02:05:00|34054.1|33962.8|34065.3|33974.7|34092|33996.1|34015.4|33954.7|668
1648174200000|2022-03-25 02:10:00|34066.6|33975|34058.1|33974.5|34085.9|33983|34040.3|33956.2|599
1648174500000|2022-03-25 02:15:00|34062.3|33972.3|34067.9|33970.2|34084.9|34001.1|34019.9|33959.2|562
1648174800000|2022-03-25 02:20:00|34065.3|33972.5|34051.7|33973.3|34084.3|33997.1|34017.1|33955.7|531
1648175100000|2022-03-25 02:25:00|34056.7|33970.9|34060.9|33984.8|34097.2|33984.8|34030.2|33958.2|539
1648175400000|2022-03-25 02:30:00|34067|33981.4|34089.1|33984|34114|33996.9|34046.9|33966.2|555
1648175700000|2022-03-25 02:35:00|34086.6|33986.2|34076.9|33990.5|34103.3|34021|34041|33978.2|548
1648176000000|2022-03-25 02:40:00|34084.6|33987.7|34041.1|34021.1|34115|34025.2|34041.1|33979|477
1648176300000|2022-03-25 02:45:00|34072.5|33996.1|34084.6|33986.6|34104.4|34010.4|34049.8|33976.1|483
1648176600000|2022-03-25 02:50:00|34093.2|33982|34074|33986.3|34104|34004.7|34051.3|33974.5|464
1648176900000|2022-03-25 02:55:00|34091.4|33977.2|34078.4|33979.5|34106.5|33999.8|34047|33970.7|435
1648177200000|2022-03-25 03:00:00|34080.6|33979.8|34069.8|33991.2|34099.7|34014.5|34034.2|33971.3|487
1648177500000|2022-03-25 03:05:00|34072.5|33989.9|34087.6|33977.9|34111|34002.6|34047.5|33969.8|506
1648177800000|2022-03-25 03:10:00|34084.4|33979.2|34081.4|33961.4|34108|33994.4|34037.6|33961|568
1648178100000|2022-03-25 03:15:00|34073.2|33964.7|34058.9|33971.8|34090.3|34004.6|34024.6|33961.4|487
1648178400000|2022-03-25 03:20:00|34057.2|33972.2|34062.2|33966.1|34087.8|33997.6|34017.6|33952.7|457
1648178700000|2022-03-25 03:25:00|34053|33969.9|34062.9|33975|34091.5|33990.9|34036.4|33962.6|399
1648179000000|2022-03-25 03:30:00|34061.4|33974.7|34085.2|33981.8|34097.8|33995.8|34052.4|33964.9|488
1648179300000|2022-03-25 03:35:00|34088.4|33980.2|34049.2|33999.2|34104.7|34021|34039.1|33974.1|450
1648179600000|2022-03-25 03:40:00|34050.2|34000.2|34049.1|33980.4|34106.7|34024|34036.7|33937|616
1648179900000|2022-03-25 03:45:00|34049.5|33980.5|34055.9|33985.5|34093.9|33999.5|34039.4|33949.5|538
1648180200000|2022-03-25 03:50:00|34056.5|33985.6|34087.2|33981|34096.4|34000.1|34041.5|33952.9|527
1648180500000|2022-03-25 03:55:00|34088.4|33981.3|34073.1|33986.8|34101.2|34001.8|34046.1|33944|527
1648180800000|2022-03-25 04:00:00|34072.4|33987.5|34059.5|33982.3|34104.5|33998.4|34046.8|33969.7|547
1648181100000|2022-03-25 04:05:00|34059.2|33982|34062.8|33977.7|34091.6|34009.2|34028.2|33964.2|551
1648181400000|2022-03-25 04:10:00|34059.2|33980.2|34059.1|33971.7|34079.2|33983.5|34039.1|33959.1|589
1648181700000|2022-03-25 04:15:00|34055.6|33972.4|34053.8|33957.3|34083.4|33980.7|34029|33953.5|640
1648182000000|2022-03-25 04:20:00|34052.2|33960.4|34053.9|33951.1|34076.1|33976.2|34019.9|33945.4|651
1648182300000|2022-03-25 04:25:00|34052.3|33951.9|34034.4|33959.6|34082.5|33989.9|34004.7|33944.7|614
1648182600000|2022-03-25 04:30:00|34034|33961.6|34026.6|33976.6|34087.5|33979.3|34024.5|33933|472
1648182900000|2022-03-25 04:35:00|34043.9|33963.2|34053.9|33962.4|34077.4|33977.3|34024.2|33946.6|516
1648183200000|2022-03-25 04:40:00|34053.7|33962.6|34062.1|33956.6|34084.1|33976.1|34042|33950.8|515
1648183500000|2022-03-25 04:45:00|34059.1|33957.7|34071.3|33958.1|34078.2|33979.8|34022.2|33950.6|433
1648183800000|2022-03-25 04:50:00|34060.4|33963.5|34054.1|33972|34085.7|33996.2|34015.3|33934.5|432
1648184100000|2022-03-25 04:55:00|34054.2|33972.1|34048.3|33971.3|34087.2|34002.7|34022.6|33957.9|541
1648184400000|2022-03-25 05:00:00|34069.1|33963|34062.5|33969.3|34083.2|34000.6|34019.9|33958.5|454
1648184700000|2022-03-25 05:05:00|34064.6|33965.5|34064.9|33968.6|34084.5|33985.5|34035.5|33957.6|486
1648185000000|2022-03-25 05:10:00|34064.6|33968.4|34063.3|33980.8|34090|34005|34016.4|33963.6|491
1648185300000|2022-03-25 05:15:00|34071.9|33979.5|34090.8|33980.8|34106.4|34001.1|34051.1|33972|534
1648185600000|2022-03-25 05:20:00|34077|33987.3|34074.2|33989.7|34101.7|34017.4|34034.5|33976.6|449
1648185900000|2022-03-25 05:25:00|34068.6|33991.1|34086.3|33990.4|34108.3|34024.4|34034|33977.8|431
1648186200000|2022-03-25 05:30:00|34097.4|33985.2|34082.9|33986.4|34109.8|34009|34057.9|33978.8|543
1648186500000|2022-03-25 05:35:00|34078.5|33988.4|34077.8|33990.7|34109.8|34018.4|34035.8|33980.3|473
1648186800000|2022-03-25 05:40:00|34077.2|33990.8|34086|33987.2|34108.4|34017.5|34037.5|33977.2|489
1648187100000|2022-03-25 05:45:00|34084.7|33987.9|34074.5|33985.4|34103.7|33999.7|34049.7|33976.3|536
1648187400000|2022-03-25 05:50:00|34075.9|33984.6|34073.6|33974.6|34099.9|33999|34036.4|33967|432
1648187700000|2022-03-25 05:55:00|34076|33973.1|34082.7|33974.1|34095.4|33999|34036.7|33963.1|443
1648188000000|2022-03-25 06:00:00|34080.1|33975.2|34081.3|33981.1|34101.3|34002.1|34044.7|33972.4|541
1648188300000|2022-03-25 06:05:00|34085.5|33978.8|34082.7|33986.6|34114.1|34014.8|34033.5|33978.3|533
1648188600000|2022-03-25 06:10:00|34081.8|33987.3|34085.2|33982.3|34112.5|33992.8|34059.8|33974|558
1648188900000|2022-03-25 06:15:00|34083.1|33983.6|34076.3|33986.6|34097.7|34017.9|34025.3|33975.6|529
1648189200000|2022-03-25 06:20:00|34071.2|33988.7|34082.5|33982.4|34100.5|34013.1|34026.7|33974.2|478
1648189500000|2022-03-25 06:25:00|34084.2|33981.2|34094.3|33977.8|34103.3|34009.8|34053.3|33976.1|437
1648189800000|2022-03-25 06:30:00|34080.2|33984.5|34086.5|33992.6|34108.3|34005.9|34052.3|33978.6|517
1648190100000|2022-03-25 06:35:00|34084.9|33993.3|34088.6|33996.7|34129|34028.5|34048.5|33987.2|568
1648190400000|2022-03-25 06:40:00|34086|33997.7|34110.1|33990.1|34118.6|34018.4|34061.4|33987|569
1648190700000|2022-03-25 06:45:00|34090.4|33994.4|34076|33989.1|34124.7|34027.4|34032.8|33966.2|705
1648191000000|2022-03-25 06:50:00|34072.6|33991.7|34064.9|33983.8|34086.5|34014.8|34055|33977.9|746
1648191300000|2022-03-25 06:55:00|34079.4|33984.6|34051.6|33968.7|34089.5|34022.3|34035.5|33961.6|650
1648191600000|2022-03-25 07:00:00|34029.9|33979.9|34017.3|33997.3|34042.5|33999.2|34007|33964.9|655
1648191900000|2022-03-25 07:05:00|34017.9|33997.9|33999.8|33924.3|34043.6|34000.8|33973.9|33895.2|736
1648192200000|2022-03-25 07:10:00|34011.1|33913.9|33968.4|33948.4|34015|33953.2|33964.4|33910.5|622
1648192500000|2022-03-25 07:15:00|33997.8|33921.8|34008.9|33930.7|34046.5|33974.2|33966.9|33916.2|827
1648192800000|2022-03-25 07:20:00|34008.4|33930.3|33996.6|33946.6|34024.7|33962.3|33974.3|33908.1|946
1648193100000|2022-03-25 07:25:00|33997|33947|33978.7|33958.7|34010.6|33962.9|33974.9|33927.6|814
1648193400000|2022-03-25 07:30:00|34004.4|33933.7|33980.9|33960.9|34024.7|33975.5|33975.4|33933.7|788
1648193700000|2022-03-25 07:35:00|33981.2|33961.2|33994.9|33925|34004.1|33962.8|33965.3|33922.9|709
1648194000000|2022-03-25 07:40:00|33969.8|33949.8|33957.4|33937.4|33993.3|33949.8|33951.6|33915.5|606
1648194300000|2022-03-25 07:45:00|33958.3|33938.3|33962.9|33942.9|33988.1|33947.1|33950.7|33913|635
1648194600000|2022-03-25 07:50:00|33963|33943|33994.6|33974.6|34008.3|33976.3|33958.1|33932|655
1648194900000|2022-03-25 07:55:00|33994.9|33974.9|34027.7|33960.6|34027.8|33985.9|33985.6|33951.9|715
1648195200000|2022-03-25 08:00:00|34006.8|33986.8|33984.5|33964.5|34042.8|33990.9|33980.8|33953.1|818
1648195500000|2022-03-25 08:05:00|33984|33964|34007.6|33987.6|34012.6|33992.6|33982.9|33962.9|829
1648195800000|2022-03-25 08:10:00|34006.3|33986.3|34047.8|34027.8|34052.7|34032.7|34006.3|33986.3|802
1648196100000|2022-03-25 08:15:00|34046.7|34026.7|34040.4|34020.4|34058|34038|34038.4|34018.4|760
1648196400000|2022-03-25 08:20:00|34040.1|34020.1|34043.7|34023.7|34044.7|34024.7|34032.1|34012.1|695
1648196700000|2022-03-25 08:25:00|34044.5|34024.5|34042.4|34022.4|34047.9|34027.9|34036.8|34016.8|639
1648197000000|2022-03-25 08:30:00|34043|34023|34036.4|34016.4|34050.6|34030.6|34025.8|34005.8|764
1648197300000|2022-03-25 08:35:00|34035.7|34015.7|34037.2|34017.2|34040|34020|34029.8|34009.8|693
1648197600000|2022-03-25 08:40:00|34037.6|34017.6|34035.3|34015.3|34041.6|34021.6|34029.1|34009.1|710
1648197900000|2022-03-25 08:45:00|34035.2|34015.2|34033|34013|34041.5|34021.5|34027.4|34007.4|716
1648198200000|2022-03-25 08:50:00|34033.2|34013.2|34035.5|34015.5|34042.4|34022.4|34028.8|34008.8|665
1648198500000|2022-03-25 08:55:00|34037.3|34017.3|34034.9|34014.9|34043.6|34023.6|34029.3|34009.3|669
1648198800000|2022-03-25 09:00:00|34031.4|34011.4|34040.9|34020.9|34054.6|34034|34022.8|34002.8|933
1648199100000|2022-03-25 09:05:00|34041.4|34021.4|34067.5|34047.5|34067.5|34047.5|34037.8|34017.8|913
1648199400000|2022-03-25 09:10:00|34067|34047|34085.4|34065.4|34088.7|34068.7|34065.3|34045.3|735
1648199700000|2022-03-25 09:15:00|34084.7|34064.7|34058.4|34038.4|34088.2|34068.2|34058|34038|815
1648200000000|2022-03-25 09:20:00|34059.7|34039.7|34059.6|34039.6|34070.5|34050.5|34056.7|34036.7|722
1648200300000|2022-03-25 09:25:00|34058.7|34038.7|34064.3|34044.3|34064.7|34044.7|34044.1|34024.1|678
1648200600000|2022-03-25 09:30:00|34064|34044|34100.3|34050.3|34111.2|34069|34052.2|34028.6|789
1648200900000|2022-03-25 09:35:00|34099.6|34049.6|34113.9|34047.7|34121.7|34081.6|34086.3|34036.3|753
1648201200000|2022-03-25 09:40:00|34109.1|34059.1|34090.3|34070.3|34131.7|34088.4|34090.3|34046|745
1648201500000|2022-03-25 09:45:00|34089.4|34069.4|34064.1|34044.1|34111.9|34071.8|34061.7|34027.1|663
1648201800000|2022-03-25 09:50:00|34065.3|34045.3|34075.6|34055.6|34096.7|34060.5|34059.8|34029.2|534
1648202100000|2022-03-25 09:55:00|34075.5|34055.5|34112.1|34092.1|34127.3|34107.3|34070.7|34050.7|715
1648202400000|2022-03-25 10:00:00|34111.3|34091.3|34101.8|34081.8|34112.3|34092.3|34095.2|34075.2|650
1648202700000|2022-03-25 10:05:00|34102|34082|34087.8|34067.8|34112.4|34092.4|34087.2|34067.2|555
1648203000000|2022-03-25 10:10:00|34087.9|34067.9|34080.6|34060.6|34091|34071|34066.6|34046.6|631
1648203300000|2022-03-25 10:15:00|34080.5|34060.5|34078.6|34058.6|34082.3|34062.3|34076.4|34056.4|566
1648203600000|2022-03-25 10:20:00|34078.7|34058.7|34078.4|34058.4|34084.7|34064.7|34076.4|34056.4|547
1648203900000|2022-03-25 10:25:00|34078.9|34058.9|34079|34059|34083.6|34063.6|34076.4|34056.4|557
1648204200000|2022-03-25 10:30:00|34079.2|34059.2|34075|34055|34080.5|34060.5|34068.6|34048.6|555
1648204500000|2022-03-25 10:35:00|34075.2|34055.2|34036|34016|34079.7|34059.7|34035.6|34015.6|544
1648204800000|2022-03-25 10:40:00|34036.1|34016.1|34044.5|34024.5|34049.8|34029.8|34035.9|34015.9|492
1648205100000|2022-03-25 10:45:00|34044.4|34024.4|34067.3|34047.3|34087.6|34048.5|34024.3|34004.3|563
1648205400000|2022-03-25 10:50:00|34067|34047|34073.5|34053.5|34076.3|34056.3|34064.9|34044.9|406
1648205700000|2022-03-25 10:55:00|34074.3|34054.3|34020.9|34000.9|34074.3|34054.3|34015.1|33995.1|681
1648206000000|2022-03-25 11:00:00|34020.1|34000.1|34010|33990|34055|34005.8|34006|33984|530
1648206300000|2022-03-25 11:05:00|34008.7|33988.7|34022.3|34002.3|34042.9|34006.5|34008.7|33972|548
1648206600000|2022-03-25 11:10:00|34022.1|34002.1|34031.2|34011.2|34052.7|34013|34018.5|33985.7|741
1648206900000|2022-03-25 11:15:00|34032.7|34012.7|34034.5|34014.5|34036.6|34016.6|34025.6|34005.6|786
1648207200000|2022-03-25 11:20:00|34034.6|34014.6|34021.1|34001.1|34040|34020|34019.5|33999.5|680
1648207500000|2022-03-25 11:25:00|34022.4|34002.4|34004.6|33984.6|34023.4|34003.4|34004.1|33984.1|565
1648207800000|2022-03-25 11:30:00|34005.3|33985.3|34010.9|33990.9|34015.5|33995.5|34001.8|33981.8|671
1648208100000|2022-03-25 11:35:00|34010.6|33990.6|34025.5|34005.5|34026.1|34006.1|34003.5|33983.5|710
1648208400000|2022-03-25 11:40:00|34025.7|34005.7|34030.8|34010.8|34036.2|34016.2|34020.7|34000.7|749
1648208700000|2022-03-25 11:45:00|34031.3|34011.3|34032.6|34012.6|34035.6|34015.6|34026.5|34006.5|552
1648209000000|2022-03-25 11:50:00|34032.7|34012.7|34026.1|34006.1|34040.2|34020.2|34024.6|34004.6|673
1648209300000|2022-03-25 11:55:00|34026.6|34006.6|34007.8|33936.3|34034|34007.2|33980.8|33931.5|616
1648209600000|2022-03-25 12:00:00|33994.4|33944.4|33971|33951|34001.7|33971|33962.5|33931.8|659
1648209900000|2022-03-25 12:05:00|33971.1|33951.1|33976.7|33956.7|33976.7|33956.7|33961.4|33941.4|618
1648210200000|2022-03-25 12:10:00|33976.5|33956.5|33980.5|33960.5|33981.2|33961.2|33963.7|33943.7|590
1648210500000|2022-03-25 12:15:00|33980.1|33960.1|33976.7|33956.7|33990.7|33970.7|33964.3|33944.3|665
1648210800000|2022-03-25 12:20:00|33978.2|33958.2|33950.5|33930.5|33990.8|33968|33950.5|33918.5|618
1648211100000|2022-03-25 12:25:00|33953.6|33933.6|33946.2|33926.2|33963.7|33943.7|33941.7|33921.7|550
1648211400000|2022-03-25 12:30:00|33946|33926|33953.5|33933.5|33959.8|33939.8|33930.7|33910.7|729
1648211700000|2022-03-25 12:35:00|33953|33933|33988.7|33968.7|34010.3|33970.1|33950.8|33930.8|611
1648212000000|2022-03-25 12:40:00|33988.5|33968.5|33976.5|33956.5|34006|33972.9|33974.1|33929|588
1648212300000|2022-03-25 12:45:00|33976.7|33956.7|33966.7|33946.7|33994.6|33958.8|33966.1|33926.3|551
1648212600000|2022-03-25 12:50:00|33966.3|33946.3|33968.8|33948.8|33970.2|33950.2|33957.4|33937.4|586
1648212900000|2022-03-25 12:55:00|33968.1|33948.1|33983.5|33963.5|33991.6|33971.6|33964.1|33944.1|872
1648213200000|2022-03-25 13:00:00|33982.3|33962.3|33978.8|33958.8|34004|33984|33976.4|33956.4|735
1648213500000|2022-03-25 13:05:00|33979.3|33959.3|33974.2|33954.2|33982.7|33962.7|33968.8|33948.8|589
1648213800000|2022-03-25 13:10:00|33972.8|33952.8|33987.4|33967.4|33988.6|33968.6|33969.2|33949.2|704
1648214100000|2022-03-25 13:15:00|33984.6|33964.6|34011.5|33991.5|34043|34000.1|33984.6|33949|760
1648214400000|2022-03-25 13:20:00|34011.6|33991.6|34027.7|34007.7|34070|34025.4|34005.3|33985.3|897
1648214700000|2022-03-25 13:25:00|34027.6|34007.6|34008.5|33988.5|34041.8|34007.9|33997.4|33959.8|905
1648215000000|2022-03-25 13:30:00|34008.6|33988.6|33978.6|33958.6|34012.6|33992.6|33959.1|33939.1|942
1648215300000|2022-03-25 13:35:00|33979.2|33959.2|33929.2|33909.2|33994.3|33974.3|33920.1|33862.2|1052
1648215600000|2022-03-25 13:40:00|33930|33910|33962.5|33942.5|33997.3|33956.4|33926.7|33896.2|993
1648215900000|2022-03-25 13:45:00|33963.7|33943.7|33903.8|33883.8|33988.3|33952.5|33901.1|33854.3|1006
1648216200000|2022-03-25 13:50:00|33904.1|33884.1|33908.2|33888.2|33933.7|33898.4|33897.6|33864.2|865
1648216500000|2022-03-25 13:55:00|33906.7|33886.7|33905.1|33885.1|33929|33897.2|33897.9|33857.3|833
1648216800000|2022-03-25 14:00:00|33905.4|33885.4|33869.6|33849.6|33906.2|33886.2|33865.2|33845.2|1033
1648217100000|2022-03-25 14:05:00|33867.4|33847.4|33886.9|33866.9|33914|33871.7|33867|33828.1|812
1648217400000|2022-03-25 14:10:00|33886.7|33866.7|33920.7|33900.7|33952.3|33900.7|33886.7|33851.6|827
1648217700000|2022-03-25 14:15:00|33921.1|33901.1|33930.3|33910.3|33954|33917.4|33907.8|33874.8|804
1648218000000|2022-03-25 14:20:00|33930.4|33910.4|33997.8|33917.3|34003.5|33933.5|33924.4|33884.6|755
1648218300000|2022-03-25 14:25:00|33998.2|33916.7|33969.7|33949.7|34006.7|33956.7|33957.3|33915.2|762
1648218600000|2022-03-25 14:30:00|33967.8|33947.8|33953.4|33933.4|33987|33949.2|33949.5|33916.7|664
1648218900000|2022-03-25 14:35:00|33953.2|33933.2|33924.2|33904.2|33968.1|33933.2|33916.3|33871|773
1648219200000|2022-03-25 14:40:00|33924.7|33904.7|33931.2|33911.2|33961|33916.3|33919.8|33878|741
1648219500000|2022-03-25 14:45:00|33931|33911|33926.7|33906.7|33974.7|33928.9|33918.6|33898.6|793
1648219800000|2022-03-25 14:50:00|33926.3|33906.3|33925.8|33905.8|33930.2|33910.2|33910.2|33890.2|775
1648220100000|2022-03-25 14:55:00|33925.9|33905.9|33892.6|33872.6|33926.9|33906.9|33886.2|33840.6|821
1648220400000|2022-03-25 15:00:00|33892.8|33872.8|33981.4|33914.3|33988.8|33943.5|33889|33869|868
1648220700000|2022-03-25 15:05:00|33981.1|33914.2|33977.7|33957.7|34004.3|33962|33953.4|33906.8|795
1648221000000|2022-03-25 15:10:00|34001|33934.1|34021.5|34001.5|34040.1|34002.2|33977.3|33927.9|961
1648221300000|2022-03-25 15:15:00|34020|34000|34007.3|33987.3|34050.4|34008|34006.1|33974|804
1648221600000|2022-03-25 15:20:00|34006.8|33986.8|33997.6|33977.6|34016.5|33996.5|33994.6|33974.6|729
1648221900000|2022-03-25 15:25:00|33997.8|33977.8|34022.8|34002.8|34050.1|34007.4|33993|33973|830
1648222200000|2022-03-25 15:30:00|34023.3|34003.3|34013.7|33993.7|34060.9|34021.8|34012.6|33968.6|788
1648222500000|2022-03-25 15:35:00|34013.8|33993.8|34039.2|34019.2|34053.8|34020.6|34001.5|33961.3|932
1648222800000|2022-03-25 15:40:00|34035.2|34015.2|34014.8|33994.8|34049.6|34029.6|34011.3|33964.4|843
1648223100000|2022-03-25 15:45:00|34013.9|33993.9|34031|33981|34056|34013.9|33997.6|33967.1|830
1648223400000|2022-03-25 15:50:00|34030.7|33980.7|34066.7|34046.7|34072.2|34052.2|34016.1|33960.3|946
1648223700000|2022-03-25 15:55:00|34066.9|34046.9|34092.6|34072.6|34112.7|34092.7|34063.6|34034.7|1015
1648224000000|2022-03-25 16:00:00|34092.8|34072.8|34080|34060|34107.6|34072.8|34059.6|34017.6|914
1648224300000|2022-03-25 16:05:00|34077.6|34057.6|34073.7|34053.7|34108.1|34064.9|34058.7|34014.5|817
1648224600000|2022-03-25 16:10:00|34072.9|34052.9|34084.5|33999.9|34117.4|34077|34069.6|33992.7|770
1648224900000|2022-03-25 16:15:00|34083|33999.6|34070.4|33990.5|34099.7|34018|34059.1|33979.7|747
1648225200000|2022-03-25 16:20:00|34070.7|33994.4|34071.3|33995.9|34079.7|34014|34054.7|33978.1|761
1648225500000|2022-03-25 16:25:00|34071|33995.7|34087.9|33987.2|34099|34014.5|34052.9|33978|762
1648225800000|2022-03-25 16:30:00|34087.1|33989|34098.5|34000.3|34124.2|34024.9|34080|33975.5|768
1648226100000|2022-03-25 16:35:00|34098.8|33997.6|34116.3|34018.7|34123.9|34021.2|34097.2|33993.9|806
1648226400000|2022-03-25 16:40:00|34116.2|34018.4|34125.5|34014.2|34128|34036.2|34078.3|33986.9|795
1648226700000|2022-03-25 16:45:00|34125.6|34011.9|34110.9|33990.9|34134.2|34027.7|34104.7|33984.7|796
1648227000000|2022-03-25 16:50:00|34109.5|33989.5|34038.7|33930.4|34117.1|34024.5|34028.1|33916.3|816
1648227300000|2022-03-25 16:55:00|34040.9|33927.1|34080.2|33980.9|34106.3|33998.9|34026.6|33920.8|782
1648227600000|2022-03-25 17:00:00|34081.8|33980.8|34055.8|33970|34099.4|34009.6|34026.7|33937.5|787
1648227900000|2022-03-25 17:05:00|34055.1|33968.8|34053.6|33974.2|34077.2|33998.1|34040.6|33962.3|771
1648228200000|2022-03-25 17:10:00|34071.9|33974.9|34062.8|33945.3|34076.8|33996.1|34039.4|33943.6|743
1648228500000|2022-03-25 17:15:00|34063.8|33943.8|34053.7|33957.3|34065|33975.9|34025.9|33930|664
1648228800000|2022-03-25 17:20:00|34055.5|33956.5|34061.2|33970.3|34077.2|33984.7|34047.7|33939.8|655
1648229100000|2022-03-25 17:25:00|34072.3|33952.3|34060.8|33947.3|34073.3|33977.9|34044.4|33941.6|633
1648229400000|2022-03-25 17:30:00|34061.4|33943.7|34080.8|33960.8|34083.4|34013.9|34033.9|33933.2|624
1648229700000|2022-03-25 17:35:00|34079.9|33967.7|34025.5|34005.5|34079.9|34013.8|34018.8|33961|626
1648230000000|2022-03-25 17:40:00|34025.1|34005.1|34043.4|33923.4|34052|34014.7|33971.2|33877.5|774
1648230300000|2022-03-25 17:45:00|34045.7|33925.7|34028.3|33933.3|34060|33954.3|34009.7|33919.2|588
1648230600000|2022-03-25 17:50:00|34031.2|33933.5|34022.6|33945.9|34048.9|33950.5|34000.5|33912.1|599
1648230900000|2022-03-25 17:55:00|34022.9|33946.3|34040|33955.3|34053.5|33978.6|33982|33923.4|691
1648231200000|2022-03-25 18:00:00|34042|33963.8|34041.8|33930.9|34059.4|33982.2|34002.1|33919.1|867
1648231500000|2022-03-25 18:05:00|34041.6|33932.1|34027.8|33922.4|34042.5|33949.2|34011.8|33904.4|661
1648231800000|2022-03-25 18:10:00|34027.4|33918|34045.7|33944.5|34047.7|33966|34015|33911.9|629
1648232100000|2022-03-25 18:15:00|34045.4|33948.1|34030.2|33936|34053.3|33968.1|34017.4|33919.1|667
1648232400000|2022-03-25 18:20:00|34019.4|33946.7|34039|33948.1|34048.1|33963.6|34019.4|33915.2|635
1648232700000|2022-03-25 18:25:00|34044.7|33941.3|34045.4|33971.7|34062.8|33974.7|34027.6|33928.5|629
1648233000000|2022-03-25 18:30:00|34043.8|33972.2|34055.6|33961.1|34068.9|33984.1|34034.1|33943.5|672
1648233300000|2022-03-25 18:35:00|34056|33962.5|34060.3|33956.1|34069.2|33985.1|34043.1|33945|565
1648233600000|2022-03-25 18:40:00|34061.2|33949.4|34060|33968.9|34068.9|33987.3|34045.8|33948.9|505
1648233900000|2022-03-25 18:45:00|34060.4|33968|34066.6|33990.4|34071.8|34013.4|34027|33951.7|511
1648234200000|2022-03-25 18:50:00|34063.9|33989.1|34058.8|33950|34065.8|34000.4|34039.2|33945.2|569
1648234500000|2022-03-25 18:55:00|34060.9|33945.4|34035.4|33962.7|34070.5|33991.3|34001.2|33944.8|675
1648234800000|2022-03-25 19:00:00|34034.1|33962.1|34072.8|33973.6|34083.5|33980.1|34015.5|33926.8|770
1648235100000|2022-03-25 19:05:00|34071.8|33976.1|34075.2|33974.4|34081.1|33985.2|34046.7|33940.7|710
1648235400000|2022-03-25 19:10:00|34070.8|33965.6|34045.3|33927.3|34078.8|34001|34018.3|33920.6|619
1648235700000|2022-03-25 19:15:00|34045.2|33926.8|34039|33923.8|34045.5|33948.5|34016.1|33918.1|577
1648236000000|2022-03-25 19:20:00|34039.7|33925.3|34049.1|33929.1|34049.1|33955.8|34022.9|33908.7|597
1648236300000|2022-03-25 19:25:00|34042.3|33935.5|34035.2|33915.2|34050.4|33938.2|34006.3|33908.5|602
1648236600000|2022-03-25 19:30:00|34034.1|33914.1|34040.6|33920.6|34051.7|33931.7|34024.9|33911.3|613
1648236900000|2022-03-25 19:35:00|34036.1|33916.1|34048.1|33928.1|34051.7|33934.5|34022.2|33911.2|521
1648237200000|2022-03-25 19:40:00|34047.2|33927.2|34042.8|33939.5|34054.7|33951|34025.1|33912.5|569
1648237500000|2022-03-25 19:45:00|34041.5|33942.7|34032.3|33948|34054.1|33963.5|34000.9|33915.9|543
1648237800000|2022-03-25 19:50:00|34037.2|33926.9|33988.6|33868.6|34048.5|33944.4|33959.3|33839.3|484
1648238100000|2022-03-25 19:55:00|33988|33868|34019.4|33899.4|34043.2|33923.2|33975.4|33855.4|676
1648238400000|2022-03-25 20:00:00|34019.5|33899.5|34019.7|33899.9|34030.3|33914.6|33981.5|33884|530
1648238700000|2022-03-25 20:05:00|34017.3|33905.7|34024.4|33911.8|34029.3|33935.8|33964.1|33886.9|602
1648239000000|2022-03-25 20:10:00|34023.9|33911.3|34027.3|33907.3|34038.3|33940.4|33960.4|33894.3|477
1648239300000|2022-03-25 20:15:00|34027.1|33907.1|34021.6|33910.9|34032.1|33931.4|33976.1|33889|360
1648239600000|2022-03-25 20:20:00|34028.3|33908.3|34020.5|33923.8|34032.2|33933|33993.2|33900.3|336
1648239900000|2022-03-25 20:25:00|34021.8|33925.3|34008.6|33888.6|34038.6|33929.3|33980.3|33865.4|628
1648240200000|2022-03-25 20:30:00|34010.7|33899.5|34007.6|33887.6|34020.9|33932|33976.8|33874.9|1034
1648240500000|2022-03-25 20:35:00|34006.8|33886.8|34021.4|33901.4|34044.4|33934.1|33979.5|33859.5|606
1648240800000|2022-03-25 20:40:00|34025.2|33905.2|34007.1|33891.9|34050.5|33938.7|33971|33881.7|617
1648241100000|2022-03-25 20:45:00|34007.6|33892.4|34011.7|33894.2|34014.2|33904.4|34000|33881.2|987
1648241400000|2022-03-25 20:50:00|34013.3|33893.3|33981.8|33861.8|34014.9|33895.6|33957.4|33837.4|551
1648241700000|2022-03-25 20:55:00|33985.3|33865.3|33971.2|33851.2|33996.8|33876.8|33940.1|33820.1|274
1648411200000|2022-03-27 20:00:00|34101.3|33956.3|34101.3|33956.3|34101.3|33956.3|34101.3|33956.3|1
1648413900000|2022-03-27 20:45:00|34104.3|33959.3|34104.3|33959.3|34104.3|33959.3|34104.3|33959.3|1
1648414200000|2022-03-27 20:50:00|34102.4|33957.4|34102.4|33957.4|34102.4|33957.4|34102.4|33957.4|1
1648414500000|2022-03-27 20:55:00|34110.5|33965.5|34066.3|33921.3|34115|33970|34054.3|33909.3|13
1648414800000|2022-03-27 21:00:00|34066|33921|34041.1|33921.1|34066|33931.9|34010.1|33890.1|17
1648415100000|2022-03-27 21:05:00|34048.7|33928.7|34041.1|33921.1|34051.8|33931.8|34004.8|33884.8|42
1648415400000|2022-03-27 21:10:00|34048.9|33928.9|34025.4|33905.4|34052.2|33932.2|34018.5|33898.5|65
1648415700000|2022-03-27 21:15:00|34022.9|33902.9|34021.1|33901.1|34033.1|33913.1|34018.7|33898.7|132
1648416000000|2022-03-27 21:20:00|34021.3|33901.3|34021.4|33901.4|34026.4|33906.4|34018.7|33898.7|72
1648416300000|2022-03-27 21:25:00|34019.1|33899.1|33993.6|33873.6|34021.5|33901.5|33973.9|33853.9|105
1648416600000|2022-03-27 21:30:00|33989.7|33869.7|33983.2|33863.2|34014.9|33894.9|33976.4|33856.4|266
1648416900000|2022-03-27 21:35:00|33983.6|33863.6|33980.9|33860.9|34005.1|33885.1|33974.6|33854.6|226
1648417200000|2022-03-27 21:40:00|33982.5|33862.5|33974|33876.9|33996.4|33876.9|33973.3|33854.6|111
1648417500000|2022-03-27 21:45:00|33974.6|33854.6|33989.4|33869.4|34005.3|33885.3|33974|33854.6|189
1648417800000|2022-03-27 21:50:00|33994.4|33874.4|33988.2|33868.2|34033.8|33913.8|33970.1|33850.1|231
1648418100000|2022-03-27 21:55:00|33988.3|33868.3|33981|33861|34014.8|33894.8|33965.3|33845.3|167
1648418400000|2022-03-27 22:00:00|33980.1|33860.1|33986.4|33866.4|34004.4|33884.4|33976.1|33856.1|311
1648418700000|2022-03-27 22:05:00|33986.3|33866.3|33994|33874|34002.2|33882.2|33984.1|33864.1|361
1648419000000|2022-03-27 22:10:00|33993.3|33873.3|33994.7|33874.7|33999.9|33879.9|33980.1|33860.1|304
1648419300000|2022-03-27 22:15:00|33994.9|33874.9|33975.9|33855.9|33994.9|33874.9|33969.5|33849.5|310
1648419600000|2022-03-27 22:20:00|33979.4|33859.4|33989|33869|33993.8|33873.8|33962.4|33842.4|292
1648419900000|2022-03-27 22:25:00|33988.6|33868.6|33987.5|33867.5|33994.8|33874.8|33970.4|33850.4|269
1648420200000|2022-03-27 22:30:00|33988.2|33868.2|33987.5|33867.5|33999|33879|33974.8|33854.8|251
1648420500000|2022-03-27 22:35:00|33988.1|33868.1|33990|33870|33998|33878|33972.7|33852.7|313
1648420800000|2022-03-27 22:40:00|33989.5|33869.5|33991.1|33871.1|34000.4|33880.4|33967|33847|309
1648421100000|2022-03-27 22:45:00|33991.2|33871.2|33991|33871|33997.2|33877.2|33969|33849|294
1648421400000|2022-03-27 22:50:00|33990.9|33870.9|33992.4|33872.4|34000.5|33880.5|33969.1|33849.1|252
1648421700000|2022-03-27 22:55:00|33990.3|33870.3|33990.1|33870.1|33997.8|33877.8|33974.4|33854.4|249
1648422000000|2022-03-27 23:00:00|33988.6|33868.6|34000.2|33880.2|34009|33889|33981.6|33861.6|388
1648422300000|2022-03-27 23:05:00|34001.5|33881.5|33999|33879|34005.5|33885.5|33981.9|33861.9|300
1648422600000|2022-03-27 23:10:00|33999.1|33879.1|33994.2|33874.2|34003.8|33883.8|33982.8|33862.8|304
1648422900000|2022-03-27 23:15:00|33994.3|33874.3|33979.4|33859.4|33999.7|33879.7|33974.8|33854.8|330
1648423200000|2022-03-27 23:20:00|33985.9|33865.9|33990|33870|33993.4|33873.4|33968.5|33848.5|326
1648423500000|2022-03-27 23:25:00|33988.6|33868.6|33986.7|33866.7|33996.4|33876.4|33973.6|33853.6|314
1648423800000|2022-03-27 23:30:00|33986.2|33866.2|33989.3|33869.3|34003.5|33883.5|33975.4|33855.4|254
1648424100000|2022-03-27 23:35:00|33994.9|33874.9|33989.9|33869.9|34000.5|33880.5|33979.9|33859.9|355
1648424400000|2022-03-27 23:40:00|33990.4|33870.4|33991.3|33871.3|33999.9|33879.9|33971.2|33851.9|367
1648424700000|2022-03-27 23:45:00|33991.4|33871.4|33999.8|33879.8|34004.9|33884.9|33977.2|33857.2|463
1648425000000|2022-03-27 23:50:00|33998.9|33878.9|33988.9|33868.9|34007.6|33891.1|33983.9|33863.9|408
1648425300000|2022-03-27 23:55:00|33989.5|33869.5|33996.7|33876.7|33999.3|33879.3|33972.9|33852.9|420
1648425600000|2022-03-28 00:00:00|33993.7|33873.7|33995|33875|33998|33878|33979.8|33859.8|530
1648425900000|2022-03-28 00:05:00|33994.6|33874.6|33988.4|33868.4|33997|33885.3|33977.9|33860.5|447
1648426200000|2022-03-28 00:10:00|33987.5|33867.5|33998.3|33878.3|33998.8|33879.1|33974.5|33854.8|382
1648426500000|2022-03-28 00:15:00|33999.7|33879.7|34004.1|33884.1|34009.7|33889.7|33982.1|33862.1|454
1648426800000|2022-03-28 00:20:00|34003.8|33883.8|34011.1|33891.1|34018|33898|33998.8|33878.8|496
1648427100000|2022-03-28 00:25:00|34012.3|33892.3|34011.8|33891.8|34016.5|33897.8|33997.2|33877.2|524
1648427400000|2022-03-28 00:30:00|34012.2|33892.2|34011.6|33891.6|34014.7|33904.7|33995|33875|503
1648427700000|2022-03-28 00:35:00|34011.7|33891.7|34013.3|33893.3|34019.4|33899.4|33994.6|33874.6|423
1648428000000|2022-03-28 00:40:00|34015.4|33895.4|34019.9|33899.9|34021.4|33902.7|34000.5|33880.5|367
1648428300000|2022-03-28 00:45:00|34019.5|33899.5|34059.8|33939.8|34076.1|33956.1|34011.7|33891.7|520
1648428600000|2022-03-28 00:50:00|34062.8|33942.8|34078.5|33958.5|34084.5|33964.5|34040.2|33920.2|584
1648428900000|2022-03-28 00:55:00|34077.5|33957.5|34080.7|33960.7|34091.7|33971.7|34055.9|33935.9|644
1648429200000|2022-03-28 01:00:00|34080.9|33960.9|34075.2|33955.2|34085.9|33965.9|34054.8|33934.8|522
1648429500000|2022-03-28 01:05:00|34075.3|33955.3|34067.7|33947.7|34075.6|33955.6|34047.3|33927.3|475
1648429800000|2022-03-28 01:10:00|34067.4|33947.4|34082.6|33962.6|34107.3|33987.3|34052|33932|775
1648430100000|2022-03-28 01:15:00|34082.7|33962.7|34093|33973|34095.9|33975.9|34062.9|33942.9|712
1648430400000|2022-03-28 01:20:00|34092.9|33972.9|34108.2|33988.2|34109.2|33989.2|34075.1|33955.1|778
1648430700000|2022-03-28 01:25:00|34108.6|33988.6|34108.5|33988.5|34119.2|33999.2|34077.4|33957.4|758
1648431000000|2022-03-28 01:30:00|34109.8|33989.8|34089.6|33969.6|34111.7|33991.7|34061.8|33941.8|661
1648431300000|2022-03-28 01:35:00|34091.5|33971.5|34096|33976|34105.3|33985.3|34073.5|33953.5|648
1648431600000|2022-03-28 01:40:00|34095.4|33975.4|34099.1|33979.1|34110.2|33990.2|34071.9|33951.9|637
1648431900000|2022-03-28 01:45:00|34101.3|33981.3|34116|33996|34126.1|34006.1|34080.9|33960.9|638
1648432200000|2022-03-28 01:50:00|34115.9|33995.9|34103.7|33983.7|34122.7|34002.7|34086.9|33966.9|667
1648432500000|2022-03-28 01:55:00|34106.7|33986.7|34112.9|33992.9|34124.3|34004.3|34091.1|33971.1|791
1648432800000|2022-03-28 02:00:00|34109|33989|34113.6|33993.6|34127.1|34007.1|34096|33976|871
1648433100000|2022-03-28 02:05:00|34113.7|33993.7|34106.8|33986.8|34121.5|34001.5|34087.7|33967.7|697
1648433400000|2022-03-28 02:10:00|34103.5|33983.5|34110.9|33990.9|34122.7|34002.7|34088.8|33968.8|772
1648433700000|2022-03-28 02:15:00|34113.9|33993.9|34110.5|33990.5|34127.9|34007.9|34095.3|33975.3|775
1648434000000|2022-03-28 02:20:00|34110.1|33990.1|34122.3|34002.3|34131.4|34011.4|34096.9|33976.9|723
1648434300000|2022-03-28 02:25:00|34122.4|34002.4|34114.6|33994.6|34124.9|34004.9|34091.6|33971.6|583
1648434600000|2022-03-28 02:30:00|34114.7|33994.7|34106.7|33986.7|34122.4|34002.4|34091.2|33971.2|545
1648434900000|2022-03-28 02:35:00|34105.4|33985.4|34113.2|33993.2|34126.3|34006.3|34089|33969|613
1648435200000|2022-03-28 02:40:00|34112.5|33992.5|34114.1|33994.1|34126.2|34006.2|34093.6|33973.6|588
1648435500000|2022-03-28 02:45:00|34114.5|33994.5|34104.6|33984.6|34124.6|34004.6|34093.1|33973.1|520
1648435800000|2022-03-28 02:50:00|34104.4|33984.4|34116.8|33996.8|34124.3|34004.3|34092.5|33972.5|399
1648436100000|2022-03-28 02:55:00|34116.7|33996.7|34118.6|33998.6|34129.3|34009.3|34096.1|33976.1|794
1648436400000|2022-03-28 03:00:00|34118.8|33998.8|34116.5|33996.5|34125.1|34005.1|34088.5|33968.5|579
1648436700000|2022-03-28 03:05:00|34115.8|33995.8|34111.4|33991.4|34126.7|34006.7|34099.8|33979.8|584
1648437000000|2022-03-28 03:10:00|34113.7|33993.7|34113|33993|34124.1|34004.1|34096.3|33976.3|531
1648437300000|2022-03-28 03:15:00|34112.7|33992.7|34112.4|33992.4|34121.8|34001.8|34094.8|33974.8|524
1648437600000|2022-03-28 03:20:00|34112.2|33992.2|34117.2|33997.2|34118.1|33998.1|34109.2|33989.2|378
1648437900000|2022-03-28 03:25:00|34116.8|33996.8|34122.7|34002.7|34125.6|34005.6|34109.6|33989.6|451
1648438200000|2022-03-28 03:30:00|34124.1|34004.1|34118.2|33998.2|34124.6|34004.6|34111.2|33991.2|492
1648438500000|2022-03-28 03:35:00|34118.4|33998.4|34116.1|33996.1|34127|34007|34109.1|33989.1|478
1648438800000|2022-03-28 03:40:00|34118.7|33998.7|34118.4|33998.4|34120.4|34000.4|34107.2|33987.2|449
1648439100000|2022-03-28 03:45:00|34118.5|33998.5|34121.2|34001.2|34127.7|34007.7|34104.9|33984.9|483
1648439400000|2022-03-28 03:50:00|34119.9|33999.9|34122.8|34002.8|34128.9|34008.9|34104.4|33984.4|603
1648439700000|2022-03-28 03:55:00|34123.2|34003.2|34113.9|33993.9|34130.9|34010.9|34107|33987|571
1648440000000|2022-03-28 04:00:00|34113.5|33993.5|34114.4|33994.4|34129.1|34009.1|34110.1|33990.1|582
1648440300000|2022-03-28 04:05:00|34114.3|33994.3|34117.8|33997.8|34127.4|34007.4|34112|33992|516
1648440600000|2022-03-28 04:10:00|34117.5|33997.5|34107.2|33987.2|34134.4|34014.4|34094.6|33974.6|601
1648440900000|2022-03-28 04:15:00|34113.7|33993.7|34117.7|33997.7|34130.7|34010.7|34106.7|33986.7|616
1648441200000|2022-03-28 04:20:00|34118.2|33998.2|34119.6|33999.6|34127|34007|34107.5|33987.5|483
1648441500000|2022-03-28 04:25:00|34119.7|33999.7|34121.4|34001.4|34131.2|34011.2|34099.2|33979.2|494
1648441800000|2022-03-28 04:30:00|34121.2|34001.2|34126|34006|34132.3|34012.3|34094.5|33974.5|482
1648442100000|2022-03-28 04:35:00|34126.3|34006.3|34130.3|34010.3|34134.3|34018.1|34114|34001.3|419
1648442400000|2022-03-28 04:40:00|34130.9|34010.9|34124.3|34004.3|34131.6|34011.6|34120.1|34001.5|372
1648442700000|2022-03-28 04:45:00|34124.6|34004.6|34120.3|34000.3|34128.3|34008.3|34117.5|33997.5|406
1648443000000|2022-03-28 04:50:00|34120.8|34000.8|34123.2|34003.2|34129.1|34009.1|34113|33993|354
1648443300000|2022-03-28 04:55:00|34122.9|34002.9|34161.2|34041.2|34164.8|34058.3|34102.4|33982.4|678
1648443600000|2022-03-28 05:00:00|34161.8|34041.8|34170.9|34050.9|34174.9|34054.9|34139|34037.3|692
1648443900000|2022-03-28 05:05:00|34169.8|34049.8|34170.7|34050.7|34181.4|34065|34151.9|34040.3|576
1648444200000|2022-03-28 05:10:00|34170.4|34050.4|34169.3|34049.3|34175.6|34055.6|34149.5|34045.5|623
1648444500000|2022-03-28 05:15:00|34168.7|34049.1|34171.2|34051.2|34174.4|34056.3|34153.2|34040.6|584
1648444800000|2022-03-28 05:20:00|34169.4|34049.4|34167.5|34047.5|34175|34055|34153.4|34040.1|593
1648445100000|2022-03-28 05:25:00|34166.8|34046.8|34170.4|34050.4|34172|34054.2|34151.7|34042.9|614
1648445400000|2022-03-28 05:30:00|34170.5|34050.5|34167.3|34062.3|34182.4|34065.2|34138.2|34039.7|693
1648445700000|2022-03-28 05:35:00|34166.1|34062.2|34174.1|34062.9|34188.2|34071|34155.8|34052.2|735
1648446000000|2022-03-28 05:40:00|34174.4|34061.7|34173|34061.4|34186.3|34070|34152.3|34054.4|597
1648446300000|2022-03-28 05:45:00|34170.8|34062|34166.1|34065.6|34184|34073.6|34150.4|34057.1|672
1648446600000|2022-03-28 05:50:00|34168.4|34069.3|34172|34058.4|34184.4|34073|34150.5|34048|733
1648446900000|2022-03-28 05:55:00|34172.1|34058.5|34166.6|34046.6|34177.9|34067.4|34143.1|34039.3|668
1648447200000|2022-03-28 06:00:00|34166.3|34046.3|34164.7|34086.5|34178.7|34090|34127.8|34041.3|785
1648447500000|2022-03-28 06:05:00|34161.9|34087.6|34159.2|34109.2|34175|34121.5|34135.8|34082.1|776
1648447800000|2022-03-28 06:10:00|34159.1|34109.1|34200|34118.8|34215|34155.4|34141.5|34101.1|755
1648448100000|2022-03-28 06:15:00|34200.7|34115.9|34197.4|34122.4|34221.1|34152.2|34168|34110|820
1648448400000|2022-03-28 06:20:00|34197.7|34122|34187.7|34118.9|34197.7|34148.3|34156.3|34113.4|557
1648448700000|2022-03-28 06:25:00|34187.8|34118.7|34178.1|34074|34194.9|34149.7|34152.7|34061|725
1648449000000|2022-03-28 06:30:00|34179|34074.5|34139.7|34072.5|34184.7|34107.7|34131.5|34051.7|798
1648449300000|2022-03-28 06:35:00|34142|34095.2|34147.4|34127.4|34152.8|34128|34108.2|34069.3|802
1648449600000|2022-03-28 06:40:00|34145.9|34125.9|34148.8|34128.8|34157.1|34137.1|34137.7|34117.7|712
1648449900000|2022-03-28 06:45:00|34149|34129|34168.9|34089.6|34184|34139.1|34138.5|34062.7|623
1648450200000|2022-03-28 06:50:00|34171.7|34092|34173.1|34098.2|34179.6|34115.9|34131.7|34084.3|711
1648450500000|2022-03-28 06:55:00|34172.7|34098.5|34188.8|34168.8|34190.9|34168.8|34141|34093.5|837
1648450800000|2022-03-28 07:00:00|34189|34169|34165.8|34145.8|34206|34172.2|34142.4|34122.4|951
1648451100000|2022-03-28 07:05:00|34167.6|34147.6|34157.9|34137.9|34168|34148|34141.1|34121.1|885
1648451400000|2022-03-28 07:10:00|34158.4|34138.4|34169.9|34149.9|34209.2|34155.7|34156.4|34121|849
1648451700000|2022-03-28 07:15:00|34170.6|34150.6|34175.1|34155.1|34199.1|34175.9|34156.9|34127.7|780
1648452000000|2022-03-28 07:20:00|34174.2|34154.2|34145.3|34125.3|34181.9|34155.7|34141.3|34115.6|762
1648452300000|2022-03-28 07:25:00|34143.1|34123.1|34139.6|34119.6|34177.1|34133.3|34134.2|34108.7|826
1648452600000|2022-03-28 07:30:00|34140.3|34120.3|34127.9|34107.9|34146|34126|34123.6|34103.6|707
1648452900000|2022-03-28 07:35:00|34128.1|34108.1|34123.9|34103.9|34132.9|34112.9|34109.7|34089.7|724
1648453200000|2022-03-28 07:40:00|34125.6|34105.6|34153.4|34081.5|34156.6|34107.3|34104.6|34067.4|755
1648453500000|2022-03-28 07:45:00|34153.3|34081.3|34130.9|34110.9|34177.1|34131.4|34128|34080.3|703
1648453800000|2022-03-28 07:50:00|34131.6|34111.6|34124.8|34104.8|34140.1|34120.1|34122.8|34102.8|741
1648454100000|2022-03-28 07:55:00|34125|34105|34154.2|34134.2|34199.4|34156.8|34123.9|34103.9|921
1648454400000|2022-03-28 08:00:00|34153.1|34133.1|34163.1|34143.1|34170.2|34150.2|34137.4|34092.4|821
1648454700000|2022-03-28 08:05:00|34162.2|34142.2|34154.9|34104.9|34172.8|34152.8|34140.2|34096.6|796
1648455000000|2022-03-28 08:10:00|34155|34105|34132.5|34112.5|34160.4|34121.7|34121.5|34077.7|805
1648455300000|2022-03-28 08:15:00|34127.1|34107.1|34067.9|34047.9|34131.1|34111.1|34041.9|33980.8|876
1648455600000|2022-03-28 08:20:00|34068.3|34048.3|34066.2|34046.2|34083.6|34063.6|34064.8|34044.8|909
1648455900000|2022-03-28 08:25:00|34065.8|34045.8|34063.2|34043.2|34076.4|34056.4|34051.4|34031.4|864
1648456200000|2022-03-28 08:30:00|34062.7|34042.7|34069.3|34049.3|34078.3|34058.3|34057.9|34037.9|824
1648456500000|2022-03-28 08:35:00|34069.2|34049.2|34029.8|34009.8|34072.4|34052.4|34021.7|34001.7|990
1648456800000|2022-03-28 08:40:00|34029.9|34009.9|34025.6|34005.6|34044.1|34024.1|34010|33990|965
1648457100000|2022-03-28 08:45:00|34024.7|34004.7|33966.3|33946.3|34046.1|34015.7|33943.2|33923.2|1058
1648457400000|2022-03-28 08:50:00|33966|33946|33984.1|33964.1|33986.1|33966.1|33930.9|33910.9|1081
1648457700000|2022-03-28 08:55:00|33980.3|33960.3|33958|33938|34052.1|34019.1|33953.8|33933.8|1012
1648458000000|2022-03-28 09:00:00|33958.1|33938.1|33978|33958|33991.8|33971.8|33957.3|33937.3|952
1648458300000|2022-03-28 09:05:00|33978.1|33958.1|33989.9|33969.9|33998.4|33978.4|33978.1|33958.1|808
1648458600000|2022-03-28 09:10:00|33989.6|33969.6|34034.7|34014.7|34034.7|34014.7|33988.8|33968.8|861
1648458900000|2022-03-28 09:15:00|34034.3|34014.3|34075.4|34055.4|34081|34055.4|34028.5|34008.5|906
1648459200000|2022-03-28 09:20:00|34074.9|34054.9|34053.8|34033.8|34088.1|34068.1|34047.5|34027.5|819
1648459500000|2022-03-28 09:25:00|34053.9|34033.9|34063.1|34043.1|34065.5|34045.5|34044.3|34024.3|835
1648459800000|2022-03-28 09:30:00|34063.4|34043.4|34052.8|34032.8|34081.9|34053.1|34046.3|34009.5|859
1648460100000|2022-03-28 09:35:00|34052.5|34032.5|34019.7|33999.7|34055.9|34033.1|34016.3|33971.1|885
1648460400000|2022-03-28 09:40:00|34024.7|34004.7|34022|34002|34044.1|34010.6|34013.7|33977.5|765
1648460700000|2022-03-28 09:45:00|34021.9|34001.9|34060.5|34040.5|34071.7|34051.7|34013.7|33993.7|763
1648461000000|2022-03-28 09:50:00|34061.3|34041.3|34095.4|34075.4|34096.5|34076.5|34061.3|34041.3|779
1648461300000|2022-03-28 09:55:00|34095.8|34075.8|34115|34095|34121.3|34101.3|34089.7|34069.7|754
1648461600000|2022-03-28 10:00:00|34115.1|34095.1|34102|34082|34136|34102.5|34099.7|34069.7|753
1648461900000|2022-03-28 10:05:00|34101.7|34081.7|34095.8|34075.8|34117.6|34085.8|34090.1|34048.7|560
1648462200000|2022-03-28 10:10:00|34095|34075|34107.9|34087.9|34128.4|34090.2|34089.1|34051|692
1648462500000|2022-03-28 10:15:00|34107.6|34087.6|34110.7|34090.7|34138.3|34100.1|34102.9|34055.1|614
1648462800000|2022-03-28 10:20:00|34111.3|34091.3|34111.5|34091.5|34136.2|34095.6|34096.2|34052.1|717
1648463100000|2022-03-28 10:25:00|34111.8|34091.8|34119.4|34099.4|34120.7|34100.7|34108|34088|793
1648463400000|2022-03-28 10:30:00|34117.2|34097.2|34109.6|34089.6|34128.4|34108.4|34106|34086|962
1648463700000|2022-03-28 10:35:00|34109.8|34089.8|34106.2|34086.2|34132.1|34097.1|34096.3|34048.6|849
1648464000000|2022-03-28 10:40:00|34106.1|34086.1|34099.9|34079.9|34138.3|34090.2|34090.5|34046.5|725
1648464300000|2022-03-28 10:45:00|34099.8|34079.8|34083.5|34063.5|34099.8|34079.8|34072.3|34052.3|706
1648464600000|2022-03-28 10:50:00|34083|34063|34071.8|34051.8|34084.9|34064.9|34065.3|34045.3|650
1648464900000|2022-03-28 10:55:00|34071.3|34051.3|34065.3|34045.3|34088.5|34068.5|34058.2|34038.2|754
1648465200000|2022-03-28 11:00:00|34065.5|34045.5|34056.5|34036.5|34065.8|34045.8|34052.6|34032.6|602
1648465500000|2022-03-28 11:05:00|34056.4|34036.4|34051.8|34031.8|34066.5|34046.5|34051.6|34031.6|568
1648465800000|2022-03-28 11:10:00|34051.7|34031.7|34064.2|34044.2|34072.2|34052.2|34048.9|34028.9|637
1648466100000|2022-03-28 11:15:00|34064.6|34044.6|34063.1|34043.1|34070.5|34050.5|34056.9|34036.9|565
1648466400000|2022-03-28 11:20:00|34063.3|34043.3|34057.1|34037.1|34071.1|34051.1|34056.7|34036.7|571
1648466700000|2022-03-28 11:25:00|34057.2|34037.2|34080.1|34060.1|34106.3|34066.2|34051.8|34031.8|629
1648467000000|2022-03-28 11:30:00|34079.9|34059.9|34121|34101|34124.3|34104.3|34077.5|34038.8|642
1648467300000|2022-03-28 11:35:00|34120.8|34100.8|34146.4|34126.4|34182.3|34141.7|34120.8|34090.5|698
1648467600000|2022-03-28 11:40:00|34146.3|34126.3|34179.5|34159.5|34196.9|34159.5|34146.3|34113.2|802
1648467900000|2022-03-28 11:45:00|34178.8|34158.8|34156.1|34089.6|34184.1|34159.2|34101.2|34057.7|871
1648468200000|2022-03-28 11:50:00|34156.7|34088.6|34156|34088.1|34170.5|34125.3|34124.9|34084.1|699
1648468500000|2022-03-28 11:55:00|34154.9|34097.3|34140.9|34120.9|34155.4|34129.4|34121.4|34089.3|856
1648468800000|2022-03-28 12:00:00|34140.8|34120.8|34132.2|34112.2|34177.3|34131.8|34127|34093.5|910
1648469100000|2022-03-28 12:05:00|34132.6|34112.6|34130.6|34110.6|34135.6|34115.6|34120.3|34100.3|774
1648469400000|2022-03-28 12:10:00|34130.7|34110.7|34127.7|34107.7|34132.8|34112.8|34108.5|34088.5|798
1648469700000|2022-03-28 12:15:00|34130.5|34110.5|34158.8|34138.8|34183.1|34157.6|34129.6|34109.6|825
1648470000000|2022-03-28 12:20:00|34159.2|34139.2|34153.3|34133.3|34179.3|34159.3|34150.6|34130.6|869
1648470300000|2022-03-28 12:25:00|34153.4|34133.4|34142.5|34122.5|34157.3|34137.3|34135.2|34115.2|728
1648470600000|2022-03-28 12:30:00|34142.3|34122.3|34161.4|34141.4|34166.5|34146.5|34139.1|34119.1|766
1648470900000|2022-03-28 12:35:00|34161.2|34141.2|34207.6|34187.6|34227.8|34188.9|34151.6|34131.6|870
1648471200000|2022-03-28 12:40:00|34206.8|34186.8|34225.2|34205.2|34257.5|34222.8|34206.5|34164.3|880
1648471500000|2022-03-28 12:45:00|34225.3|34205.3|34204.5|34184.5|34225.3|34205.3|34202.4|34182.4|896
1648471800000|2022-03-28 12:50:00|34204.9|34184.9|34204.8|34184.8|34216.5|34196.5|34201.8|34181.8|777
1648472100000|2022-03-28 12:55:00|34204.1|34184.1|34209.1|34189.1|34219.6|34199.6|34197.8|34177.8|819
1648472400000|2022-03-28 13:00:00|34209.8|34189.8|34193.6|34173.6|34216.5|34196.5|34178.9|34158.9|866
1648472700000|2022-03-28 13:05:00|34194|34174|34200.1|34180.1|34210.3|34190.3|34187.5|34167.5|815
1648473000000|2022-03-28 13:10:00|34199.5|34179.5|34221.4|34201.4|34224.6|34204.6|34199.5|34179.5|833
1648473300000|2022-03-28 13:15:00|34221.5|34201.5|34233.2|34213.2|34237.2|34217.2|34210.9|34190.9|830
1648473600000|2022-03-28 13:20:00|34233|34213|34220.7|34200.7|34244.6|34224.6|34217.7|34197.7|854
1648473900000|2022-03-28 13:25:00|34219.7|34199.7|34222|34202|34228.2|34208.2|34216.5|34196.5|779
1648474200000|2022-03-28 13:30:00|34221.6|34201.6|34145.2|34125.2|34221.6|34201.6|34140.5|34105|1001
1648474500000|2022-03-28 13:35:00|34144.6|34124.6|34154|34134|34181.7|34147.4|34141.9|34106.6|915
1648474800000|2022-03-28 13:40:00|34154.6|34134.6|34169.7|34149.7|34191.8|34152.6|34148.1|34111.6|809
1648475100000|2022-03-28 13:45:00|34169.8|34149.8|34182.5|34162.5|34189.5|34169.5|34168.3|34148.3|781
1648475400000|2022-03-28 13:50:00|34181.2|34161.2|34191|34171|34191.3|34171.3|34176.7|34156.7|780
1648475700000|2022-03-28 13:55:00|34190.8|34170.8|34167.5|34147.5|34190.8|34170.8|34166.9|34146.9|890
1648476000000|2022-03-28 14:00:00|34167.8|34147.8|34189.2|34169.2|34192.8|34172.8|34167.5|34147.5|854
1648476300000|2022-03-28 14:05:00|34189.3|34169.3|34155.7|34135.7|34195.8|34175.8|34149.8|34111|845
1648476600000|2022-03-28 14:10:00|34155.9|34135.9|34157.5|34137.5|34179.1|34159.1|34151.9|34131.9|765
1648476900000|2022-03-28 14:15:00|34156.8|34136.8|34151.1|34131.1|34177.9|34142.6|34140.7|34104.3|793
1648477200000|2022-03-28 14:20:00|34151.3|34131.3|34144.9|34124.9|34175|34141.9|34140.3|34103.2|778
1648477500000|2022-03-28 14:25:00|34145.3|34125.3|34153|34133|34162|34142|34141.1|34121.1|647
1648477800000|2022-03-28 14:30:00|34152.9|34132.9|34140.8|34120.8|34157.5|34137.5|34137.8|34117.8|687
1648478100000|2022-03-28 14:35:00|34141.3|34121.3|34128.7|34108.7|34148.6|34128.6|34123.5|34103.5|807
1648478400000|2022-03-28 14:40:00|34128.5|34108.5|34145.6|34125.6|34150.9|34130.9|34110.1|34090.1|831
1648478700000|2022-03-28 14:45:00|34145.9|34125.9|34164.9|34144.9|34190.5|34148.7|34139.7|34104.6|840
1648479000000|2022-03-28 14:50:00|34164.8|34144.8|34162.3|34142.3|34169.3|34149.3|34123.2|34103.2|904
1648479300000|2022-03-28 14:55:00|34161.8|34141.8|34173.9|34153.9|34204.7|34166.9|34156.8|34136.8|981
1648479600000|2022-03-28 15:00:00|34174.7|34154.7|34193|34173|34209.6|34189.6|34155.2|34135.2|1051
1648479900000|2022-03-28 15:05:00|34192.7|34172.7|34191|34171|34202.8|34182.8|34186.8|34166.8|795
1648480200000|2022-03-28 15:10:00|34193.9|34173.9|34240.5|34190.5|34245.7|34203.6|34187.3|34167.3|712
1648480500000|2022-03-28 15:15:00|34241|34191|34195.3|34175.3|34244.4|34207.6|34193.5|34152.5|783
1648480800000|2022-03-28 15:20:00|34195.4|34175.4|34187.9|34167.9|34223.7|34178.1|34177.6|34135.3|697
1648481100000|2022-03-28 15:25:00|34186.1|34166.1|34196|34176|34225.2|34183.6|34180.4|34140.2|644
1648481400000|2022-03-28 15:30:00|34196.4|34176.4|34227.8|34207.8|34265.6|34208.9|34188|34127.9|860
1648481700000|2022-03-28 15:35:00|34227.4|34207.4|34239.1|34219.1|34266|34226.4|34215.1|34168.9|1020
1648482000000|2022-03-28 15:40:00|34237.9|34217.9|34227.3|34140.4|34248.4|34219.3|34197.2|34134.3|749
1648482300000|2022-03-28 15:45:00|34227.4|34141.9|34229.8|34138.6|34249.5|34199.9|34187.6|34096|808
1648482600000|2022-03-28 15:50:00|34233.4|34138.7|34226|34150|34250.4|34198.2|34209.2|34128.5|662
1648482900000|2022-03-28 15:55:00|34225.7|34150.2|34212.4|34110.4|34235.4|34192.6|34203.9|34098.3|774
1648483200000|2022-03-28 16:00:00|34211|34106.1|34213.1|34142.1|34231.1|34158.8|34194.2|34095.4|730
1648483500000|2022-03-28 16:05:00|34214.5|34139.4|34215.6|34133.3|34218.7|34169.3|34183.5|34118.7|601
1648483800000|2022-03-28 16:10:00|34217.6|34126.4|34192.3|34172.3|34230.3|34182.8|34178.3|34118.7|679
1648484100000|2022-03-28 16:15:00|34192.7|34172.7|34179.3|34159.3|34212.9|34174.1|34175.4|34128.5|654
1648484400000|2022-03-28 16:20:00|34185.5|34165.5|34191.9|34171.9|34209|34171.9|34169.2|34097.6|656
1648484700000|2022-03-28 16:25:00|34190.8|34170.8|34192.3|34172.3|34196.7|34176.7|34184.2|34164.2|452
1648485000000|2022-03-28 16:30:00|34192.4|34172.4|34198.1|34124.8|34205.7|34174.2|34172.2|34104.7|588
1648485300000|2022-03-28 16:35:00|34197|34124.6|34179.5|34104.7|34200.8|34144.5|34167.8|34092.5|638
1648485600000|2022-03-28 16:40:00|34179.1|34106|34159.3|34139.3|34195.4|34141.4|34154.6|34091.6|620
1648485900000|2022-03-28 16:45:00|34158.9|34138.9|34160.9|34110.9|34192.2|34148.8|34151.4|34097.9|672
1648486200000|2022-03-28 16:50:00|34169.4|34102.3|34168.8|34101.2|34175.2|34114|34127.7|34072.4|639
1648486500000|2022-03-28 16:55:00|34141.8|34121.8|34158.9|34085.6|34167.4|34122.4|34134.1|34065|648
1648486800000|2022-03-28 17:00:00|34158.8|34085.9|34148|34066.3|34160.7|34103.5|34116|34062.5|578
1648487100000|2022-03-28 17:05:00|34147.7|34065.9|34158.6|34077.6|34166.8|34097.5|34133.8|34057.9|614
1648487400000|2022-03-28 17:10:00|34158.8|34077.7|34164.7|34090.3|34170.2|34114.8|34130.1|34071|497
1648487700000|2022-03-28 17:15:00|34166.1|34091.7|34161.7|34087.2|34174|34124.6|34140.1|34078|516
1648488000000|2022-03-28 17:20:00|34162.5|34086.6|34142.9|34092.9|34168.1|34116.5|34124.5|34065|513
1648488300000|2022-03-28 17:25:00|34142.1|34069.3|34145.7|34095.7|34162|34113.3|34124|34068|555
1648488600000|2022-03-28 17:30:00|34153.9|34084.2|34156.6|34086.8|34167.8|34112.5|34126.3|34072.7|569
1648488900000|2022-03-28 17:35:00|34156.8|34085.2|34166.7|34091.9|34183.8|34117.9|34133.4|34081|626
1648489200000|2022-03-28 17:40:00|34166.6|34091.8|34182.7|34098.4|34184.4|34126.2|34140.1|34084.2|488
1648489500000|2022-03-28 17:45:00|34182.5|34100.8|34180.6|34106.6|34191.3|34135.5|34149.2|34092.6|537
1648489800000|2022-03-28 17:50:00|34179.7|34107|34195.5|34104.8|34198.5|34146.1|34154|34096.1|484
1648490100000|2022-03-28 17:55:00|34195.3|34106.7|34170.7|34120.7|34196.8|34145.9|34146|34097.1|480
1648490400000|2022-03-28 18:00:00|34171.3|34121.3|34186.3|34106.7|34205|34143.6|34151.4|34089.4|734
1648490700000|2022-03-28 18:05:00|34190.9|34106|34189.7|34111.7|34201.4|34152.5|34155.5|34097.7|634
1648491000000|2022-03-28 18:10:00|34188.6|34126.3|34197.4|34113.4|34207.8|34151.2|34159.1|34092.7|659
1648491300000|2022-03-28 18:15:00|34198.4|34110.9|34165.5|34145.5|34199.4|34150|34158|34096.8|676
1648491600000|2022-03-28 18:20:00|34168.2|34148.2|34197.5|34113|34225|34166.7|34159.2|34090.7|841
1648491900000|2022-03-28 18:25:00|34197.8|34113.9|34199.6|34123.2|34206.3|34158|34168.8|34113.5|489
1648492200000|2022-03-28 18:30:00|34200|34123.7|34179.8|34129.8|34213.7|34164|34161.2|34096.1|604
1648492500000|2022-03-28 18:35:00|34178.4|34128.4|34198.1|34110.8|34212.2|34152|34160.4|34090.8|497
1648492800000|2022-03-28 18:40:00|34198.9|34115|34192.2|34107.8|34215.9|34146.1|34155.2|34095.3|500
1648493100000|2022-03-28 18:45:00|34186.6|34105.4|34193.8|34105.1|34201.5|34143.1|34158.4|34094.9|477
1648493400000|2022-03-28 18:50:00|34193.3|34107|34159.7|34109.7|34193.6|34130.2|34150.2|34078.9|649
1648493700000|2022-03-28 18:55:00|34173|34092.9|34130.7|34080.7|34176.5|34132.5|34116.6|34065.6|723
1648494000000|2022-03-28 19:00:00|34145.7|34069.3|34169.4|34087.5|34170.8|34120.3|34127.3|34053.4|610
1648494300000|2022-03-28 19:05:00|34168|34087.3|34151.2|34101.2|34169.1|34118.5|34128|34069.6|511
1648494600000|2022-03-28 19:10:00|34149.6|34099.6|34156.3|34106.3|34188.8|34125.4|34132.3|34078.1|528
1648494900000|2022-03-28 19:15:00|34157.6|34107.6|34142.7|34122.7|34171.5|34125.1|34130.8|34075.1|522
1648495200000|2022-03-28 19:20:00|34141.2|34121.2|34146.2|34126.2|34184|34131.6|34139.4|34087.1|480
1648495500000|2022-03-28 19:25:00|34146.9|34126.9|34178.9|34094|34187.5|34139.3|34142.8|34083.4|484
1648495800000|2022-03-28 19:30:00|34183.7|34100.2|34192.4|34105.5|34196.6|34138.5|34152.5|34087.6|482
1648496100000|2022-03-28 19:35:00|34175.9|34125.9|34213.9|34116.7|34224.7|34159.8|34164.5|34090.7|426
1648496400000|2022-03-28 19:40:00|34212.6|34118.2|34213.6|34129.9|34230.7|34164|34178.5|34104.7|556
1648496700000|2022-03-28 19:45:00|34218.7|34120.9|34212|34111.5|34226.8|34167.2|34167.9|34087.9|574
1648497000000|2022-03-28 19:50:00|34212.2|34104.3|34151.3|34031.3|34224.1|34133.2|34120.7|34000.7|858
1648497300000|2022-03-28 19:55:00|34147.2|34027.2|34142.1|34058.5|34186.3|34089.3|34101.2|33999.3|881
1648497600000|2022-03-28 20:00:00|34143|34040|34194.8|34074.8|34200|34080|34114.1|34024.5|737
1648497900000|2022-03-28 20:05:00|34191.4|34071.4|34174.5|34074.8|34194.3|34134.3|34139.3|34048.7|980
1648498200000|2022-03-28 20:10:00|34170.2|34074.3|34180.7|34091.1|34189.7|34128.7|34138.2|34061.3|813
1648498500000|2022-03-28 20:15:00|34164.2|34114.2|34172.6|34096.2|34192.8|34132.3|34146.2|34079.7|739
1648498800000|2022-03-28 20:20:00|34173.4|34094.5|34175.3|34099.6|34185.7|34130|34135.8|34072|603
1648499100000|2022-03-28 20:25:00|34178.9|34088.7|34180.2|34087.3|34201.1|34130.7|34148.5|34069.8|486
1648499400000|2022-03-28 20:30:00|34186.3|34094.2|34171.2|34079.5|34206.7|34107.7|34135.1|34050.3|736
1648499700000|2022-03-28 20:35:00|34174.5|34076.7|34170.1|34091.9|34190.7|34129.3|34135.1|34076.7|428
1648500000000|2022-03-28 20:40:00|34154.4|34104.4|34140.5|34120.5|34201.8|34126.5|34134|34089|286
1648500300000|2022-03-28 20:45:00|34141|34121|34192.9|34078.4|34202.5|34121|34135.5|34070.6|616
1648500600000|2022-03-28 20:50:00|34192.3|34078|34173.7|34087.8|34202.9|34108.8|34155.2|34063.4|553
1648500900000|2022-03-28 20:55:00|34183.8|34078.6|34200.7|34080.7|34201.9|34085|34162|34056.6|349
1648501200000|2022-03-28 21:00:00|34197.6|34077.6|34158.4|34038.4|34197.6|34077.6|34158.4|34038.4|38
1648501500000|2022-03-28 21:05:00|34144.6|34024.6|34134.6|34014.6|34154.4|34034.4|34126.5|34006.5|66
1648501800000|2022-03-28 21:10:00|34130.8|34010.8|34150.9|34030.9|34160.3|34040.3|34130.6|34010.6|188
1648502100000|2022-03-28 21:15:00|34147.3|34027.3|34143.9|34023.9|34164.6|34044.6|34109.4|33989.4|157
1648502400000|2022-03-28 21:20:00|34143.5|34023.5|34147.5|34027.5|34163.6|34043.6|34107|33987|172
1648502700000|2022-03-28 21:25:00|34133.6|34013.6|34158.1|34038.1|34165.8|34045.8|34100.6|33980.6|120
1648503000000|2022-03-28 21:30:00|34128.5|34008.5|34139.8|34019.8|34157.9|34037.9|34094.7|33974.7|215
1648503300000|2022-03-28 21:35:00|34139.6|34019.6|34137.9|34017.9|34150.4|34030.4|34099.6|33979.6|204
1648503600000|2022-03-28 21:40:00|34136|34016|34134|34014|34152.6|34032.6|34094.8|33974.8|167
1648503900000|2022-03-28 21:45:00|34134.4|34014.4|34144.4|34024.4|34171.7|34051.7|34127|34007|256
1648504200000|2022-03-28 21:50:00|34143.7|34023.7|34132.9|34012.9|34155.2|34035.2|34131.2|34011.2|264
1648504500000|2022-03-28 21:55:00|34133.5|34013.5|34139.1|34019.1|34142.1|34022.1|34129.7|34009.7|146
1648504800000|2022-03-28 22:00:00|34139.3|34019.3|34183.3|34063.3|34197|34077|34135.1|34015.1|555
1648505100000|2022-03-28 22:05:00|34181.3|34061.3|34192.5|34072.5|34205.2|34085.2|34172.3|34052.3|249
1648505400000|2022-03-28 22:10:00|34208.6|34088.6|34199.7|34079.7|34223.9|34103.9|34181.8|34061.8|248
1648505700000|2022-03-28 22:15:00|34196.4|34076.4|34193.1|34073.1|34221.5|34101.5|34184.1|34064.1|202
1648506000000|2022-03-28 22:20:00|34184.3|34064.3|34194|34074|34207.9|34087.9|34175.8|34059.6|213
1648506300000|2022-03-28 22:25:00|34184.1|34064.1|34177.4|34057.4|34214.6|34094.6|34167.6|34047.6|302
1648506600000|2022-03-28 22:30:00|34177.2|34057.2|34174.4|34054.4|34213.6|34093.6|34168.9|34048.9|299
1648506900000|2022-03-28 22:35:00|34174.3|34054.3|34167.2|34047.2|34181.2|34070.6|34162.2|34043.8|310
1648507200000|2022-03-28 22:40:00|34164.3|34044.3|34178.4|34058.4|34179.6|34060.8|34158.2|34044.3|286
1648507500000|2022-03-28 22:45:00|34177.5|34057.5|34170.7|34050.7|34180.5|34068.8|34165|34046|323
1648507800000|2022-03-28 22:50:00|34170.9|34050.9|34175.9|34055.9|34182.8|34070.9|34163.8|34046|345
1648508100000|2022-03-28 22:55:00|34175.7|34055.7|34185.4|34065.4|34188.6|34070.5|34171.1|34055.4|341
1648508400000|2022-03-28 23:00:00|34185.3|34065.3|34169.6|34060|34185.3|34076.1|34163.8|34049.9|473
1648508700000|2022-03-28 23:05:00|34170.9|34059.4|34162.7|34060.3|34190.5|34072.3|34159.2|34046.4|334
1648509000000|2022-03-28 23:10:00|34164|34060.1|34170.9|34052.8|34194.5|34074.5|34147.6|34027.6|457
1648509300000|2022-03-28 23:15:00|34172.7|34052.7|34153.8|34045.3|34188.3|34068.3|34149.2|34035.9|393
1648509600000|2022-03-28 23:20:00|34153.4|34045.9|34184.4|34064.4|34191|34071|34138.6|34018.6|349
1648509900000|2022-03-28 23:25:00|34184.6|34064.6|34176.4|34056.4|34199.8|34079.8|34137|34017|484
1648510200000|2022-03-28 23:30:00|34181.8|34061.8|34185.8|34065.8|34198.1|34078.1|34150.9|34040.1|341
1648510500000|2022-03-28 23:35:00|34188|34068|34170.1|34050.1|34197.3|34077.3|34154.8|34044.7|380
1648510800000|2022-03-28 23:40:00|34168.6|34048.6|34167.9|34054.1|34178.6|34063.3|34166.1|34047.9|296
1648511100000|2022-03-28 23:45:00|34171.3|34051.3|34168.6|34048.6|34179.2|34072.6|34158.9|34046.2|340
1648511400000|2022-03-28 23:50:00|34168.8|34048.8|34170.5|34050.5|34183.8|34074.9|34150.6|34046.7|488
1648511700000|2022-03-28 23:55:00|34170.2|34050.2|34184|34064|34187.6|34067.6|34166.6|34050.2|558
1648512000000|2022-03-29 00:00:00|34184.8|34064.8|34167.2|34047.2|34188.1|34068.1|34155.8|34041|636
1648512300000|2022-03-29 00:05:00|34167.4|34047.4|34181.1|34061.1|34185.5|34069.3|34165.3|34046.3|483
1648512600000|2022-03-29 00:10:00|34181|34061|34177.8|34057.8|34182.8|34066.6|34168.1|34048.1|558
1648512900000|2022-03-29 00:15:00|34177.5|34057.5|34191.4|34071.4|34194.4|34074.4|34176.3|34056.3|712
1648513200000|2022-03-29 00:20:00|34191.2|34071.2|34185.8|34065.8|34194.2|34080.6|34175.8|34061.5|741
1648513500000|2022-03-29 00:25:00|34186.6|34066.6|34190.5|34070.5|34197.1|34079.7|34184.4|34064.4|639
1648513800000|2022-03-29 00:30:00|34190.2|34070.2|34191.4|34071.4|34198.5|34078.5|34184|34066.2|632
1648514100000|2022-03-29 00:35:00|34191.7|34071.7|34184.6|34064.6|34196.2|34076.2|34181.1|34061.1|549
1648514400000|2022-03-29 00:40:00|34184.5|34064.5|34190.7|34070.7|34194.7|34075.8|34177.5|34060.1|615
1648514700000|2022-03-29 00:45:00|34188.1|34068.1|34204.1|34084.1|34204.6|34084.6|34184.4|34066.1|567
1648515000000|2022-03-29 00:50:00|34204.2|34084.2|34214|34128.5|34230.6|34150.2|34186.4|34081.2|998
1648515300000|2022-03-29 00:55:00|34198.8|34148.8|34220|34111.6|34225.6|34164.7|34181.6|34094.2|1074
1648515600000|2022-03-29 01:00:00|34209.3|34106.1|34212.9|34117.2|34233.1|34143|34188.4|34083.1|1035
1648515900000|2022-03-29 01:05:00|34212.5|34117.6|34211.9|34119.5|34229.4|34142.8|34187.5|34087.3|1055
1648516200000|2022-03-29 01:10:00|34210.9|34121.4|34215.5|34095.5|34231.4|34129.9|34204.3|34094.2|851
1648516500000|2022-03-29 01:15:00|34215.7|34095.7|34210.8|34090.8|34218.7|34112.4|34197.6|34081.5|718
1648516800000|2022-03-29 01:20:00|34210.6|34090.6|34202.7|34082.7|34211.8|34103.3|34199.4|34080|614
1648517100000|2022-03-29 01:25:00|34202|34082|34200.2|34080.2|34205.7|34089.7|34181.8|34071.3|600
1648517400000|2022-03-29 01:30:00|34200.3|34080.3|34183.3|34063.3|34201.1|34082|34170|34060.6|610
1648517700000|2022-03-29 01:35:00|34183.6|34063.6|34180.4|34060.4|34197.7|34082.2|34167.6|34057.6|652
1648518000000|2022-03-29 01:40:00|34178.7|34058.7|34180.9|34060.9|34188.9|34072.3|34167.5|34047.5|637
1648518300000|2022-03-29 01:45:00|34180.5|34060.5|34181.6|34061.6|34183.8|34072.3|34171.2|34057.1|505
1648518600000|2022-03-29 01:50:00|34180.8|34060.8|34187.8|34067.8|34189.4|34072.8|34172.3|34055.8|526
1648518900000|2022-03-29 01:55:00|34186.9|34066.9|34176.8|34056.8|34188.4|34072.8|34169.2|34053.9|502
1648519200000|2022-03-29 02:00:00|34177.5|34057.5|34180.4|34063.5|34181.2|34063.5|34171.5|34052.2|481
1648519500000|2022-03-29 02:05:00|34179|34059|34173.1|34053.1|34182.2|34084.9|34162|34053|479
1648519800000|2022-03-29 02:10:00|34171.9|34051.9|34175.4|34055.4|34181.9|34075.7|34163.1|34050.6|436
1648520100000|2022-03-29 02:15:00|34175.7|34055.7|34171.1|34051.1|34178.9|34074.9|34163.4|34049.4|470
1648520400000|2022-03-29 02:20:00|34171.2|34051.2|34174|34054|34177.6|34060.4|34163.7|34047.3|619
1648520700000|2022-03-29 02:25:00|34173.5|34053.5|34173.2|34053.2|34179.6|34070|34155|34045.4|576
1648521000000|2022-03-29 02:30:00|34173.6|34053.6|34185|34065|34185.9|34072|34166.6|34050.9|540
1648521300000|2022-03-29 02:35:00|34184.8|34064.8|34176.8|34056.8|34189.9|34073.9|34173.8|34055|660
1648521600000|2022-03-29 02:40:00|34176.4|34056.4|34175.1|34055.1|34180.2|34075|34160.5|34049.9|596
1648521900000|2022-03-29 02:45:00|34179.7|34061.5|34180.7|34060.7|34186.2|34076.8|34160.6|34054.5|470
1648522200000|2022-03-29 02:50:00|34177.8|34057.8|34166.1|34071.9|34187.2|34076|34156.6|34051.1|601
1648522500000|2022-03-29 02:55:00|34157.7|34073.4|34175.4|34055.4|34182.8|34086.3|34157.5|34049.3|665
1648522800000|2022-03-29 03:00:00|34174.2|34054.2|34172.2|34052.2|34179.2|34073.7|34158.4|34047.3|554
1648523100000|2022-03-29 03:05:00|34170.4|34050.4|34176.9|34056.9|34177.1|34063.3|34159.3|34047.3|386
1648523400000|2022-03-29 03:10:00|34176.7|34056.7|34171.7|34051.7|34180.2|34072.7|34161.6|34048.4|374
1648523700000|2022-03-29 03:15:00|34171.9|34051.9|34176.9|34056.9|34188.3|34073|34161.3|34051.4|481
1648524000000|2022-03-29 03:20:00|34177.6|34057.6|34182.3|34062.3|34185.3|34072.1|34170.9|34057.4|391
1648524300000|2022-03-29 03:25:00|34182.2|34062.2|34185.4|34065.4|34187.2|34079.9|34169.4|34059.5|618
1648524600000|2022-03-29 03:30:00|34187|34067|34179.7|34059.7|34190.1|34082.5|34172.2|34058.7|723
1648524900000|2022-03-29 03:35:00|34179.4|34059.4|34191|34071|34192.5|34081.2|34174.2|34055.9|622
1648525200000|2022-03-29 03:40:00|34190.5|34070.5|34191.1|34071.1|34200|34083.2|34172.8|34068.9|633
1648525500000|2022-03-29 03:45:00|34190.7|34070.7|34194.6|34074.6|34198.7|34086.9|34188.6|34070.7|591
1648525800000|2022-03-29 03:50:00|34194.5|34074.5|34189|34069|34195.4|34081.8|34184.6|34066.5|631
1648526100000|2022-03-29 03:55:00|34188.9|34068.9|34176.3|34056.3|34195.6|34076.5|34164|34054.8|519
1648526400000|2022-03-29 04:00:00|34176.2|34056.2|34174.1|34054.1|34181|34061|34170.2|34053.3|449
1648526700000|2022-03-29 04:05:00|34180.8|34060.8|34174.2|34054.2|34180.8|34060.8|34167.8|34051.6|427
1648527000000|2022-03-29 04:10:00|34173.9|34053.9|34154.8|34034.8|34178.8|34067.5|34150.6|34031.8|485
1648527300000|2022-03-29 04:15:00|34155.2|34035.2|34157.1|34037.1|34160.3|34040.3|34151.3|34031.3|426
1648527600000|2022-03-29 04:20:00|34156.4|34036.4|34152.5|34032.5|34157.5|34038.6|34147|34030|366
1648527900000|2022-03-29 04:25:00|34152.2|34032.2|34150.3|34030.3|34153|34033|34144.8|34024.8|393
1648528200000|2022-03-29 04:30:00|34150.5|34030.5|34148.6|34028.6|34152.1|34040.5|34140|34025.2|394
1648528500000|2022-03-29 04:35:00|34147.9|34027.9|34157.8|34037.8|34158.8|34038.8|34145.9|34025.9|428
1648528800000|2022-03-29 04:40:00|34158|34038|34160.3|34040.3|34167.5|34047.5|34148.5|34033.8|410
1648529100000|2022-03-29 04:45:00|34160.5|34040.5|34157.2|34037.2|34170|34050|34156.7|34036.7|479
1648529400000|2022-03-29 04:50:00|34156.7|34036.7|34157.6|34037.6|34167.4|34057|34154.4|34034.4|422
1648529700000|2022-03-29 04:55:00|34157.8|34037.8|34181.9|34061.9|34187.9|34067.9|34149.7|34036.9|508
1648530000000|2022-03-29 05:00:00|34184.4|34064.4|34178.2|34058.2|34189.7|34073|34177.4|34057.4|565
1648530300000|2022-03-29 05:05:00|34178.3|34058.3|34179.3|34059.3|34188.6|34076.5|34173.7|34053.7|499
1648530600000|2022-03-29 05:10:00|34179.5|34059.5|34189.9|34069.9|34198.8|34078.8|34177.1|34057.1|550
1648530900000|2022-03-29 05:15:00|34189.5|34069.5|34196.5|34076.5|34198.5|34079.6|34186.9|34067.2|478
1648531200000|2022-03-29 05:20:00|34196.8|34076.8|34197.6|34077.6|34202.7|34098.5|34188.5|34071.3|530
1648531500000|2022-03-29 05:25:00|34198.1|34078.1|34194.1|34074.1|34202.7|34082.7|34192|34072|445
1648531800000|2022-03-29 05:30:00|34193.5|34073.5|34187.8|34067.8|34200.6|34080.6|34186|34066|519
1648532100000|2022-03-29 05:35:00|34188.1|34068.1|34200.5|34080.5|34201.3|34082.5|34181.7|34065.7|447
1648532400000|2022-03-29 05:40:00|34200.6|34080.6|34192.6|34072.6|34201.5|34089.9|34191.3|34071.3|475
1648532700000|2022-03-29 05:45:00|34193.1|34073.1|34191.6|34071.6|34199.2|34079.2|34190.8|34070.8|522
1648533000000|2022-03-29 05:50:00|34191.7|34071.7|34178.9|34058.9|34196.3|34082|34169.2|34058.4|622
1648533300000|2022-03-29 05:55:00|34177.1|34062.5|34172.6|34052.6|34181.5|34096.7|34146.7|34045|594
1648533600000|2022-03-29 06:00:00|34160.8|34068.7|34125.1|34075.1|34164.7|34108.4|34118.8|34048.1|793
1648533900000|2022-03-29 06:05:00|34137.6|34062.2|34100.7|34080.7|34141.7|34093.2|34097.2|34054.8|593
1648534200000|2022-03-29 06:10:00|34100.4|34080.4|34098|34078|34122.2|34084|34086.8|34034.9|685
1648534500000|2022-03-29 06:15:00|34097.7|34077.7|34082.8|34062.8|34112.4|34082.7|34076|34032.3|588
1648534800000|2022-03-29 06:20:00|34082.6|34062.6|34086.6|34066.6|34096.4|34076.4|34082|34062|661
1648535100000|2022-03-29 06:25:00|34087.1|34067.1|34092.6|34072.6|34096.8|34076.8|34081|34061|574
1648535400000|2022-03-29 06:30:00|34093.1|34073.1|34057.1|34037.1|34094.2|34074.2|34055.8|34035.8|681
1648535700000|2022-03-29 06:35:00|34056.4|34036.4|34083.7|34063.7|34114.3|34069.8|34056.2|34019.3|689
1648536000000|2022-03-29 06:40:00|34083.8|34063.8|34052.2|34032.2|34110.8|34065.3|34045.6|34025.6|653
1648536300000|2022-03-29 06:45:00|34050.1|34030.1|34000.2|33904.3|34050.4|34030.4|33991.7|33902.2|844
1648536600000|2022-03-29 06:50:00|34002.3|33904.5|34012.4|33962.4|34027.2|33966.9|33979.5|33894.6|828
1648536900000|2022-03-29 06:55:00|34005.4|33955.4|34002.1|33982.1|34022.7|33988.6|33984.6|33939.4|818
1648537200000|2022-03-29 07:00:00|33998.4|33978.4|33992.3|33972.3|34000.3|33980.3|33971.8|33951.8|825
1648537500000|2022-03-29 07:05:00|33991.7|33971.7|33990.4|33970.4|34019|33974.2|33981.6|33931|674
1648537800000|2022-03-29 07:10:00|33990.7|33970.7|33998.4|33978.4|34003|33983|33982.8|33962.8|679
1648538100000|2022-03-29 07:15:00|33998.8|33978.8|34001.6|33981.6|34043.8|33996.2|33989.3|33962|715
1648538400000|2022-03-29 07:20:00|34002.5|33982.5|33978|33958|34003.2|33983.2|33973.1|33953.1|741
1648538700000|2022-03-29 07:25:00|33977.8|33957.8|33959|33939|33977.8|33957.8|33956|33936|741
1648539000000|2022-03-29 07:30:00|33958.6|33938.6|33948.6|33928.6|33984.2|33944.7|33943|33900.6|821
1648539300000|2022-03-29 07:35:00|33948.5|33928.5|33950.5|33930.5|33977.5|33931.1|33922.5|33877.3|800
1648539600000|2022-03-29 07:40:00|33950.6|33930.6|33919.9|33899.9|33984|33940.9|33906|33885.3|849
1648539900000|2022-03-29 07:45:00|33918.8|33898.8|33873.3|33853.3|33929.8|33909.8|33868.6|33830.7|778
1648540200000|2022-03-29 07:50:00|33873.8|33853.8|33882.4|33862.4|33895|33875|33866.9|33846.9|768
1648540500000|2022-03-29 07:55:00|33887.4|33867.4|33922|33902|33924.3|33904.3|33883.1|33863.1|752
1648540800000|2022-03-29 08:00:00|33922.5|33902.5|33891.5|33871.5|33923.8|33903.8|33891.4|33871.4|874
1648541100000|2022-03-29 08:05:00|33892.3|33872.3|33867.4|33847.4|33892.8|33872.8|33866.1|33846.1|738
1648541400000|2022-03-29 08:10:00|33867.8|33847.8|33900.6|33880.6|33902|33882|33864.5|33844.5|815
1648541700000|2022-03-29 08:15:00|33900.3|33880.3|33919.8|33899.8|33931.6|33903.5|33899.3|33855|749
1648542000000|2022-03-29 08:20:00|33919.3|33899.3|33918.4|33898.4|33922.9|33902.9|33898.1|33878.1|707
1648542300000|2022-03-29 08:25:00|33913.9|33893.9|33946.9|33858.6|33946.9|33912.5|33895.9|33858.6|835
1648542600000|2022-03-29 08:30:00|33933.8|33883.8|33930.3|33910.3|33951|33918.2|33913.4|33869|879
1648542900000|2022-03-29 08:35:00|33931|33911|33940.6|33920.6|33945.8|33925.8|33924.2|33904.2|866
1648543200000|2022-03-29 08:40:00|33940.9|33920.9|33928.5|33908.5|33965.3|33945.3|33922|33902|738
1648543500000|2022-03-29 08:45:00|33928.8|33908.8|33916.7|33896.7|33933.2|33913.2|33904.9|33884.9|696
1648543800000|2022-03-29 08:50:00|33916.6|33896.6|33931.3|33911.3|33933|33913|33903.5|33883.5|820
1648544100000|2022-03-29 08:55:00|33930.6|33910.6|33925.2|33905.2|33933.4|33913.4|33916.3|33896.3|823
1648544400000|2022-03-29 09:00:00|33926.3|33906.3|33969.6|33949.6|33984|33964|33924.7|33904.7|902
1648544700000|2022-03-29 09:05:00|33970.4|33950.4|33830.4|33810.4|33972.5|33952.5|33790.7|33739.4|966
1648545000000|2022-03-29 09:10:00|33830.2|33810.2|33798.3|33778.3|33856.1|33815.5|33784.7|33754.1|1040
1648545300000|2022-03-29 09:15:00|33796.1|33776.1|33723.6|33703.6|33796.1|33776.1|33716.3|33687.1|966
1648545600000|2022-03-29 09:20:00|33723.9|33703.9|33750.5|33730.5|33775|33734.8|33723|33698.6|892
1648545900000|2022-03-29 09:25:00|33750.7|33730.7|33758.7|33738.7|33813.7|33756.2|33745.4|33709.1|961
1648546200000|2022-03-29 09:30:00|33759.4|33739.4|33673.1|33653.1|33795.9|33740.1|33673.1|33653.1|870
1648546500000|2022-03-29 09:35:00|33671.5|33651.5|33699|33679|33702.6|33682.6|33671.5|33651.5|802
1648546800000|2022-03-29 09:40:00|33699.1|33679.1|33690|33670|33702|33682|33689.9|33669.9|773
1648547100000|2022-03-29 09:45:00|33689.3|33669.3|33662|33642|33698.5|33678.5|33650.7|33630.7|960
1648547400000|2022-03-29 09:50:00|33662.3|33642.3|33647|33627|33665.8|33645.8|33640.4|33620.4|844
1648547700000|2022-03-29 09:55:00|33646.6|33626.6|33642.3|33622.3|33664.5|33644.5|33635.5|33615.5|879
1648548000000|2022-03-29 10:00:00|33643.2|33623.2|33629.2|33609.2|33695.3|33637|33619|33582.8|865
1648548300000|2022-03-29 10:05:00|33630.6|33610.6|33601.3|33581.3|33642|33622|33600.1|33580.1|762
1648548600000|2022-03-29 10:10:00|33601.5|33581.5|33650.3|33630.3|33680.4|33630.3|33576.9|33543.1|799
1648548900000|2022-03-29 10:15:00|33649.1|33629.1|33607.5|33587.5|33653.3|33633.3|33591.9|33571.9|728
1648549200000|2022-03-29 10:20:00|33610.3|33590.3|33583.3|33563.3|33630.9|33610.9|33579|33559|821
1648549500000|2022-03-29 10:25:00|33583|33563|33591.2|33571.2|33591.2|33571.2|33552.3|33532.3|827
1648549800000|2022-03-29 10:30:00|33590.9|33570.9|33599.9|33579.9|33662.7|33621.5|33590.3|33549.4|873
1648550100000|2022-03-29 10:35:00|33602.4|33582.4|33588.3|33568.3|33657|33590.4|33586.3|33555.3|722
1648550400000|2022-03-29 10:40:00|33588.8|33568.8|33579.7|33559.7|33593.7|33573.7|33567.4|33547.4|738
1648550700000|2022-03-29 10:45:00|33580.1|33560.1|33567.9|33547.9|33592.6|33572.6|33559.1|33539.1|669
1648551000000|2022-03-29 10:50:00|33568.4|33548.4|33572.4|33552.4|33591.5|33571.5|33557.1|33537.1|696
1648551300000|2022-03-29 10:55:00|33572.3|33552.3|33607.7|33587.7|33652.6|33602.2|33571.3|33551.3|725
1648551600000|2022-03-29 11:00:00|33608.2|33588.2|33623|33603|33630.5|33610.5|33604.9|33584.9|708
1648551900000|2022-03-29 11:05:00|33621|33601|33610.8|33590.8|33632.7|33612.7|33608.4|33588.4|680
1648552200000|2022-03-29 11:10:00|33612.3|33592.3|33639.4|33619.4|33646.2|33626.2|33603.8|33583.8|764
1648552500000|2022-03-29 11:15:00|33639.5|33619.5|33638|33618|33647.7|33627.7|33626.8|33606.8|576
1648552800000|2022-03-29 11:20:00|33639.5|33619.5|33669.4|33649.4|33686.5|33666.5|33634.8|33614.8|699
1648553100000|2022-03-29 11:25:00|33669.5|33649.5|33673.5|33653.5|33685.4|33665.4|33669.5|33649.5|688
1648553400000|2022-03-29 11:30:00|33673.3|33653.3|33692.8|33672.8|33696|33676|33670.9|33650.9|726
1648553700000|2022-03-29 11:35:00|33693.1|33673.1|33683.1|33663.1|33698.4|33678.4|33671.3|33651.3|859
1648554000000|2022-03-29 11:40:00|33682.9|33662.9|33574.9|33524.9|33684.1|33664.1|33527.1|33470.8|1049
1648554300000|2022-03-29 11:45:00|33575.3|33525.3|33374.5|33254.5|33577.5|33540.2|33299.1|33179.1|1097
1648554600000|2022-03-29 11:50:00|33374.9|33254.9|33368.1|33318.1|33385.2|33334.7|33279.1|33223.3|1164
1648554900000|2022-03-29 11:55:00|33353.4|33333.4|33433.8|33355.4|33480|33387.4|33353.4|33310.4|1093
1648555200000|2022-03-29 12:00:00|33433.5|33344.3|33416.7|33339.2|33468.1|33371.8|33374|33298.8|1098
1648555500000|2022-03-29 12:05:00|33418.5|33340.1|33402.7|33382.7|33434.7|33391.9|33375.9|33328.3|947
1648555800000|2022-03-29 12:10:00|33402|33382|33370.2|33350.2|33428.8|33382|33344.7|33307.9|956
1648556100000|2022-03-29 12:15:00|33371.1|33351.1|33384.9|33303.8|33417.3|33372.2|33329.9|33286.9|995
1648556400000|2022-03-29 12:20:00|33388.9|33305.3|33298.1|33278.1|33395.7|33332.1|33275.5|33209.8|1120
1648556700000|2022-03-29 12:25:00|33295.1|33275.1|33210.3|33190.3|33296.6|33276.6|33205.2|33177.5|1098
1648557000000|2022-03-29 12:30:00|33209.6|33189.6|33239.3|33219.3|33268|33234.1|33209.6|33189.6|1041
1648557300000|2022-03-29 12:35:00|33238.8|33218.8|33195.3|33175.3|33257.7|33237.7|33194.6|33164.2|1015
1648557600000|2022-03-29 12:40:00|33195.8|33175.8|33211.9|33191.9|33246.8|33226.8|33192.4|33172.4|967
1648557900000|2022-03-29 12:45:00|33211.1|33191.1|33118.2|33098.2|33218.2|33198.2|33118.2|33051.1|994
1648558200000|2022-03-29 12:50:00|33118.6|33098.6|33170.3|33150.3|33211.2|33156.1|33117.4|33069.5|993
1648558500000|2022-03-29 12:55:00|33169.5|33149.5|33188.1|33168.1|33220.8|33175.5|33152.2|33111.4|970
1648558800000|2022-03-29 13:00:00|33188.5|33168.5|33200.6|33180.6|33216.9|33196.9|33160.7|33126.1|950
1648559100000|2022-03-29 13:05:00|33197.7|33177.7|33214.6|33194.6|33228.7|33208.7|33176.1|33156.1|951
1648559400000|2022-03-29 13:10:00|33212.9|33192.9|33197.2|33177.2|33257.3|33214.3|33192.2|33154.1|948
1648559700000|2022-03-29 13:15:00|33195.8|33175.8|33189.2|33169.2|33208.5|33182.9|33175|33133.1|954
1648560000000|2022-03-29 13:20:00|33190.4|33170.4|33137.7|33117.7|33228.7|33179|33134.7|33114.7|929
1648560300000|2022-03-29 13:25:00|33135.9|33115.9|33129|33109|33155.3|33135.3|33113.7|33093.7|916
1648560600000|2022-03-29 13:30:00|33128.4|33108.4|33088.6|33068.6|33128.4|33108.4|33082.8|33062.8|755
1648560900000|2022-03-29 13:35:00|33092|33072|33108.6|33088.6|33136.8|33116.8|33082.1|33062.1|795
1648561200000|2022-03-29 13:40:00|33108.5|33088.5|33071.1|33051.1|33113.1|33093.1|33067.4|33047.4|759
1648561500000|2022-03-29 13:45:00|33071.2|33051.2|33113.4|33093.4|33144.5|33110.9|33064.5|33040.7|757
1648561800000|2022-03-29 13:50:00|33113.5|33093.5|33077.5|33057.5|33118.1|33098.1|33076.1|33054.9|755
1648562100000|2022-03-29 13:55:00|33077.6|33057.6|33064.1|33044.1|33117|33075.8|33054.5|33014.2|724
1648562400000|2022-03-29 14:00:00|33064.2|33044.2|33082.5|33062.5|33097.7|33065|33017.2|32977.2|762
1648562700000|2022-03-29 14:05:00|33085.7|33065.7|33085.8|33065.8|33118.7|33068.9|33032|33004.7|757
1648563000000|2022-03-29 14:10:00|33084.4|33064.4|33093.1|33073.1|33121.8|33101.8|33044.7|33024.7|785
1648563300000|2022-03-29 14:15:00|33092.8|33072.8|33100.1|33080.1|33123.1|33103.1|33085.3|33065.3|755
1648563600000|2022-03-29 14:20:00|33099.7|33079.7|33136.7|33116.7|33137.6|33117.6|33096.9|33055.2|733
1648563900000|2022-03-29 14:25:00|33136.5|33116.5|33141.8|33121.8|33163.5|33143.5|33121.2|33074.4|742
1648564200000|2022-03-29 14:30:00|33142.3|33122.3|33112.1|33092.1|33164.4|33144.4|33109.8|33089.8|755
1648564500000|2022-03-29 14:35:00|33112.2|33092.2|33104.4|33084.4|33145|33101.5|33089.8|33057.9|896
1648564800000|2022-03-29 14:40:00|33103.6|33083.6|33175.2|33155.2|33223|33189.7|33095.8|33075.8|1037
1648565100000|2022-03-29 14:45:00|33179.7|33159.7|33160.7|33140.7|33191.3|33171.3|33149.9|33111.5|1050
1648565400000|2022-03-29 14:50:00|33161.4|33141.4|33211.6|33191.6|33271.6|33215|33157.8|33119.1|1034
1648565700000|2022-03-29 14:55:00|33219.3|33199.3|33197.5|33177.5|33241.5|33211.1|33173.7|33149.4|1070
1648566000000|2022-03-29 15:00:00|33198.9|33178.9|33173|33153|33204.6|33184.6|33153.1|33106.7|977
1648566300000|2022-03-29 15:05:00|33172|33152|33146.3|33126.3|33181.4|33155.9|33127.3|33085.3|900
1648566600000|2022-03-29 15:10:00|33146|33126|33146.6|33126.6|33182.6|33129.2|33129.7|33089|750
1648566900000|2022-03-29 15:15:00|33142|33122|33169.8|33119.8|33213.4|33143.3|33117.7|33059.6|893
1648567200000|2022-03-29 15:20:00|33165.7|33115.7|33243.2|33158.3|33284.3|33189.9|33153.2|33093.6|931
1648567500000|2022-03-29 15:25:00|33243.8|33157.5|33161.1|33141.1|33248.3|33177.8|33144.6|33091.7|966
1648567800000|2022-03-29 15:30:00|33165.4|33145.4|33143.1|33123.1|33206.6|33148.3|33136.1|33091.5|843
1648568100000|2022-03-29 15:35:00|33146.7|33126.7|33180.6|33103.9|33202.3|33147|33130.8|33055.9|847
1648568400000|2022-03-29 15:40:00|33182.5|33101.5|33132.7|33112.7|33203.2|33140.3|33125.3|33071.3|772
1648568700000|2022-03-29 15:45:00|33132.4|33112.4|33134.1|33114.1|33173.4|33127.4|33118|33060.4|742
1648569000000|2022-03-29 15:50:00|33135.7|33115.7|33141|33121|33186.1|33134.8|33131.2|33061.9|638
1648569300000|2022-03-29 15:55:00|33141.4|33121.4|33221|33119.8|33248.3|33170.6|33139.7|33055.6|883
1648569600000|2022-03-29 16:00:00|33198.8|33148.8|33201.8|33151.8|33265.3|33176.6|33178.8|33100.4|907
1648569900000|2022-03-29 16:05:00|33202.1|33152.1|33194.2|33074.2|33252.4|33170.8|33147.7|33061.1|882
1648570200000|2022-03-29 16:10:00|33191.1|33071.1|33151.9|33058.2|33229.1|33147.4|33130.9|33044.7|1066
1648570500000|2022-03-29 16:15:00|33152.7|33066.1|33153.8|33133.8|33186|33139.3|33122.5|33050.8|840
1648570800000|2022-03-29 16:20:00|33152.9|33132.9|33153.2|33133.2|33182.4|33141.1|33142|33105.6|573
1648571100000|2022-03-29 16:25:00|33153.3|33133.3|33174|33154|33194.4|33154|33149.5|33104|562
1648571400000|2022-03-29 16:30:00|33175.8|33155.8|33179.4|33159.4|33218|33170.8|33164.5|33119.6|669
1648571700000|2022-03-29 16:35:00|33179.3|33159.3|33165.8|33145.8|33192.3|33160|33160.7|33114|558
1648572000000|2022-03-29 16:40:00|33165.4|33145.4|33169.3|33149.3|33197.7|33157|33155|33114|587
1648572300000|2022-03-29 16:45:00|33170.2|33150.2|33185.4|33165.4|33189.8|33169.8|33169.9|33149.9|547
1648572600000|2022-03-29 16:50:00|33187.4|33167.4|33192.7|33172.7|33219|33173|33174|33141|546
1648572900000|2022-03-29 16:55:00|33192.6|33172.6|33204.5|33184.5|33211.1|33191.1|33183.8|33163.8|641
1648573200000|2022-03-29 17:00:00|33204.4|33184.4|33210.2|33190.2|33221.1|33201.1|33195|33175|726
1648573500000|2022-03-29 17:05:00|33212.5|33192.5|33198.5|33178.5|33214.4|33194.4|33193.7|33173.7|611
1648573800000|2022-03-29 17:10:00|33200.6|33180.6|33195.9|33175.9|33202.6|33182.6|33188.1|33168.1|541
1648574100000|2022-03-29 17:15:00|33196.4|33176.4|33198.4|33178.4|33208.1|33188.1|33180.5|33160.5|559
1648574400000|2022-03-29 17:20:00|33199.2|33179.2|33202.8|33182.8|33205.7|33185.7|33188.2|33168.2|521
1648574700000|2022-03-29 17:25:00|33203.4|33183.4|33204|33184|33207.9|33187.9|33194.1|33174.1|579
1648575000000|2022-03-29 17:30:00|33204.9|33184.9|33208.7|33188.7|33213.2|33193.2|33191|33171|548
1648575300000|2022-03-29 17:35:00|33208.5|33188.5|33224.2|33204.2|33227.9|33207.9|33200|33180|575
1648575600000|2022-03-29 17:40:00|33224.5|33204.5|33212.1|33192.1|33225.3|33205.3|33202|33182|537
1648575900000|2022-03-29 17:45:00|33210.7|33190.7|33210.4|33190.4|33214.4|33194.4|33197|33177|455
1648576200000|2022-03-29 17:50:00|33210.7|33190.7|33203.7|33183.7|33234|33197|33192.4|33158.4|496
1648576500000|2022-03-29 17:55:00|33203|33183|33200.9|33180.9|33209.3|33189.3|33190|33170|540
1648576800000|2022-03-29 18:00:00|33201.3|33181.3|33205.1|33185.1|33237.9|33192.4|33197.3|33160.3|678
1648577100000|2022-03-29 18:05:00|33203.6|33183.6|33193.6|33173.6|33222.6|33191.7|33184.9|33145|551
1648577400000|2022-03-29 18:10:00|33195.1|33175.1|33204.2|33184.2|33210.9|33190.9|33187|33167|505
1648577700000|2022-03-29 18:15:00|33204.1|33184.1|33217.9|33139|33229.5|33187|33182.5|33131.7|604
1648578000000|2022-03-29 18:20:00|33199.4|33149.4|33186.1|33166.1|33225.7|33177.7|33178.5|33126|646
1648578300000|2022-03-29 18:25:00|33188|33168|33182.1|33162.1|33225.1|33170.4|33175.9|33134.1|460
1648578600000|2022-03-29 18:30:00|33181.2|33161.2|33161.4|33141.4|33214.8|33162.1|33158.2|33114.5|618
1648578900000|2022-03-29 18:35:00|33161.6|33141.6|33154.5|33134.5|33181.1|33143.9|33145.9|33105.4|695
1648579200000|2022-03-29 18:40:00|33155.7|33135.7|33144.3|33124.3|33184.9|33139.8|33144.3|33101.1|608
1648579500000|2022-03-29 18:45:00|33144.5|33124.5|33148|33128|33177.3|33132.6|33139|33101.9|650
1648579800000|2022-03-29 18:50:00|33148.4|33128.4|33131.3|33111.3|33149.7|33129.7|33124.5|33104.5|684
1648580100000|2022-03-29 18:55:00|33133.7|33113.7|33133.7|33113.7|33160|33117.4|33123.9|33082.6|675
1648580400000|2022-03-29 19:00:00|33133.6|33113.6|33134.1|33114.1|33170.4|33120.9|33122.2|33079.4|659
1648580700000|2022-03-29 19:05:00|33134.3|33114.3|33132.3|33112.3|33163.7|33117.5|33127.9|33087.2|618
1648581000000|2022-03-29 19:10:00|33132.1|33112.1|33132.6|33112.6|33149.5|33122.3|33127.9|33099.5|628
1648581300000|2022-03-29 19:15:00|33130.6|33110.6|33126.2|33106.2|33182|33121.6|33125.1|33073.1|535
1648581600000|2022-03-29 19:20:00|33128|33108|33136.6|33116.6|33166.4|33119.4|33123|33081|539
1648581900000|2022-03-29 19:25:00|33135.9|33115.9|33129.8|33109.8|33166.6|33115.9|33116.5|33070.4|568
1648582200000|2022-03-29 19:30:00|33129.2|33109.2|33143.9|33123.9|33187.3|33125.4|33127.6|33072.6|507
1648582500000|2022-03-29 19:35:00|33144.3|33124.3|33152.6|33132.6|33191.1|33136.1|33139.4|33077.6|530
1648582800000|2022-03-29 19:40:00|33150.4|33130.4|33149.2|33129.2|33194.4|33132.8|33146.9|33088.4|385
1648583100000|2022-03-29 19:45:00|33181.7|33100.1|33149.4|33129.4|33194.9|33135.6|33149.3|33087.6|387
1648583400000|2022-03-29 19:50:00|33149.7|33129.7|33146.8|33126.8|33151.8|33131.8|33143.1|33123.1|503
1648583700000|2022-03-29 19:55:00|33146.7|33126.7|33141|33121|33147.9|33127.9|33140.1|33120.1|502
1648584000000|2022-03-29 20:00:00|33141.2|33121.2|33143.3|33123.3|33147.8|33127.8|33139.2|33119.2|554
1648584300000|2022-03-29 20:05:00|33143.5|33123.5|33143.9|33123.9|33147.3|33127.3|33139.1|33119.1|360
1648584600000|2022-03-29 20:10:00|33144.2|33124.2|33146.7|33126.7|33148.2|33128.2|33141.5|33121.5|347
1648584900000|2022-03-29 20:15:00|33146.2|33126.2|33151|33131|33153.1|33133.1|33142|33122|355
1648585200000|2022-03-29 20:20:00|33150.7|33130.7|33149.5|33129.5|33155.9|33135.9|33148.2|33128.2|281
1648585500000|2022-03-29 20:25:00|33148.8|33128.8|33145.6|33125.6|33149|33129|33139.8|33119.8|488
1648585800000|2022-03-29 20:30:00|33145.4|33125.4|33155.4|33135.4|33181.8|33139.1|33135.8|33073|489
1648586100000|2022-03-29 20:35:00|33155.5|33135.5|33154.2|33134.2|33157.9|33137.9|33145.6|33125.6|258
1648586400000|2022-03-29 20:40:00|33172.8|33081.3|33146.8|33126.8|33182.4|33136|33139.1|33067.5|292
1648586700000|2022-03-29 20:45:00|33149|33129|33147.1|33127.1|33212.6|33139.1|33129.8|33072.3|312
1648587000000|2022-03-29 20:50:00|33147.4|33127.4|33162.9|33112.9|33192|33132.1|33133.5|33074.4|346
1648587300000|2022-03-29 20:55:00|33152.7|33132.7|33169.6|33119.6|33216.3|33136.5|33152.7|33073.8|436
1648587600000|2022-03-29 21:00:00|33200|33103.9|33188.4|33102.4|33214.7|33109.6|33182.6|33090.2|29
1648587900000|2022-03-29 21:05:00|33187.4|33103.4|33190.8|33101.3|33201.4|33116.1|33182.1|33090.5|57
1648588200000|2022-03-29 21:10:00|33180.3|33060.3|33220|33100|33231|33111|33180.3|33060.3|267
1648588500000|2022-03-29 21:15:00|33218.8|33098.8|33210.2|33094.9|33227.5|33107.5|33201.5|33090.3|119
1648588800000|2022-03-29 21:20:00|33211.9|33095.9|33224.3|33104.3|33229.4|33109.4|33185|33065|248
1648589100000|2022-03-29 21:25:00|33228.5|33108.5|33227|33107|33231.6|33114|33184.6|33064.6|271
1648589400000|2022-03-29 21:30:00|33226.9|33106.9|33221|33105.4|33231.3|33119.1|33202.4|33090|498
1648589700000|2022-03-29 21:35:00|33221.6|33105.7|33200.5|33094.5|33226.3|33117.4|33192.7|33088.8|764
1648590000000|2022-03-29 21:40:00|33204.5|33096.3|33203.8|33083.8|33218|33102.5|33191.9|33081.4|344
1648590300000|2022-03-29 21:45:00|33192.4|33072.4|33198.5|33095.6|33215.7|33105|33185.4|33065.4|251
1648590600000|2022-03-29 21:50:00|33200.5|33097.6|33193.8|33073.8|33212.2|33102|33182.7|33062.7|269
1648590900000|2022-03-29 21:55:00|33193.3|33073.3|33213.7|33093.7|33214.7|33102|33180|33060|316
1648591200000|2022-03-29 22:00:00|33196.1|33076.1|33202.5|33083.6|33211.2|33103.4|33178.2|33067.1|340
1648591500000|2022-03-29 22:05:00|33202.9|33082.9|33197.2|33077.3|33203.8|33085.6|33177.2|33057.2|246
1648591800000|2022-03-29 22:10:00|33196.1|33076.1|33204.8|33084.8|33205.9|33092|33175.7|33060|175
1648592100000|2022-03-29 22:15:00|33204.7|33084.7|33178.1|33058.1|33205.5|33088.8|33174.7|33054.7|272
1648592400000|2022-03-29 22:20:00|33183.5|33063.5|33176.5|33056.5|33193.9|33079.6|33168.8|33048.8|360
1648592700000|2022-03-29 22:25:00|33176.3|33056.3|33179.2|33059.2|33181.1|33072.8|33146|33026|352
1648593000000|2022-03-29 22:30:00|33179.3|33059.3|33181.1|33061.1|33187|33070.9|33157.7|33038.4|293
1648593300000|2022-03-29 22:35:00|33180.8|33060.8|33174.1|33054.1|33182.4|33064.9|33152.3|33032.3|226
1648593600000|2022-03-29 22:40:00|33176.4|33056.4|33180.2|33060.2|33181.6|33065.3|33155.5|33039.9|276
1648593900000|2022-03-29 22:45:00|33180.5|33060.5|33179.3|33059.3|33186.7|33075.4|33152.7|33045.8|281
1648594200000|2022-03-29 22:50:00|33178.9|33058.9|33179.7|33078.8|33189.8|33079.1|33160.1|33045.7|180
1648594500000|2022-03-29 22:55:00|33189.5|33069.5|33185.2|33065.2|33190.9|33079.1|33149.9|33029.9|168
1648594800000|2022-03-29 23:00:00|33185.8|33065.8|33180.5|33071.7|33190.9|33078.1|33168.8|33054.9|282
1648595100000|2022-03-29 23:05:00|33186.6|33066.6|33188.4|33068.4|33188.9|33079.1|33165.2|33053.2|245
1648595400000|2022-03-29 23:10:00|33188.2|33068.2|33182|33063.5|33189.1|33081.5|33162.8|33052.9|279
1648595700000|2022-03-29 23:15:00|33178.6|33066.3|33184.6|33064.6|33187.1|33075|33159.2|33044.2|310
1648596000000|2022-03-29 23:20:00|33184|33064|33167|33056.4|33192.3|33074.1|33164.5|33052.1|291
1648596300000|2022-03-29 23:25:00|33181.9|33061.9|33175.7|33055.7|33187.1|33077.8|33156.1|33052.2|248
1648596600000|2022-03-29 23:30:00|33175|33055|33169.3|33067.3|33188.9|33078.5|33156|33051.2|313
1648596900000|2022-03-29 23:35:00|33168.8|33068.4|33184.2|33064.2|33185.8|33078.6|33145.6|33052.1|521
1648597200000|2022-03-29 23:40:00|33178.1|33058.1|33172.9|33074.3|33189.8|33082.3|33162.7|33057.1|440
1648597500000|2022-03-29 23:45:00|33172.4|33074.8|33177.4|33067.6|33187.4|33086.4|33151.2|33056|451
1648597800000|2022-03-29 23:50:00|33174.7|33068.2|33179.9|33079.9|33185.7|33081|33156.5|33057.7|376
1648598100000|2022-03-29 23:55:00|33180.9|33078.3|33179.4|33073.5|33188.8|33078.9|33158.8|33052|381
1648598400000|2022-03-30 00:00:00|33172.7|33077.5|33168.4|33059.2|33195.1|33087.5|33154.7|33048.9|737
1648598700000|2022-03-30 00:05:00|33164.4|33064|33181.4|33066|33182.1|33074.3|33150.4|33036.3|746
1648599000000|2022-03-30 00:10:00|33178.6|33069.1|33167.2|33063.3|33184.1|33079.7|33159.2|33045.4|717
1648599300000|2022-03-30 00:15:00|33167.5|33064|33176.3|33074.2|33184|33084|33155.5|33040.3|713
1648599600000|2022-03-30 00:20:00|33177.3|33073.5|33177.5|33074.7|33185.8|33079.4|33161.4|33048.5|626
1648599900000|2022-03-30 00:25:00|33177.7|33074.5|33181.7|33070.4|33195.6|33086.8|33166.6|33049.3|641
1648600200000|2022-03-30 00:30:00|33181.2|33072.2|33168.6|33071.6|33189.6|33080.9|33153|33058|736
1648600500000|2022-03-30 00:35:00|33173.4|33071.8|33182.2|33077.7|33194.9|33092|33162.7|33065.4|589
1648600800000|2022-03-30 00:40:00|33188.1|33077.6|33184.3|33079.2|33198.4|33088.5|33167.2|33063.3|623
1648601100000|2022-03-30 00:45:00|33185.1|33079.7|33184.2|33083.1|33195|33089.9|33167.4|33065.1|642
1648601400000|2022-03-30 00:50:00|33183.2|33082.8|33182.9|33066.2|33190.5|33085.6|33154.4|33057.1|803
1648601700000|2022-03-30 00:55:00|33182.3|33067.7|33157.2|33058.7|33183.8|33076.3|33154.6|33041.3|833
1648602000000|2022-03-30 01:00:00|33159|33058.4|33145.2|33045.7|33164.7|33060.7|33142.4|33038.5|781
1648602300000|2022-03-30 01:05:00|33152.7|33047.9|33149.7|33052.3|33161.9|33056.5|33139.5|33037.6|855
1648602600000|2022-03-30 01:10:00|33150.2|33052.1|33135.3|33015.3|33154.6|33052.4|33115.5|33010.7|892
1648602900000|2022-03-30 01:15:00|33135.8|33015.8|33139.8|33024.4|33141.5|33032.9|33119.8|33008.1|838
1648603200000|2022-03-30 01:20:00|33136.8|33027.4|33143.4|33029.8|33144.8|33042.7|33118.8|33015.6|859
1648603500000|2022-03-30 01:25:00|33141.8|33032|33139.4|33029.1|33149.1|33041.4|33125.3|33018.9|836
1648603800000|2022-03-30 01:30:00|33139.5|33029.2|33135.3|33021.8|33152.3|33044.4|33119.8|33011.4|737
1648604100000|2022-03-30 01:35:00|33136.4|33021.6|33138.3|33040.5|33157.3|33051.1|33119.4|33009.2|751
1648604400000|2022-03-30 01:40:00|33142.8|33040.7|33146.9|33034.6|33153.3|33046.3|33125.4|33014.8|797
1648604700000|2022-03-30 01:45:00|33151.5|33033.8|33141.7|33036.1|33151.5|33049|33112|33017.8|705
1648605000000|2022-03-30 01:50:00|33144.8|33033.1|33145.7|33028.6|33149|33047.8|33120|33019.1|677
1648605300000|2022-03-30 01:55:00|33148.2|33030.2|33137.3|33038.5|33158.6|33054.6|33124.3|33018.9|686
1648605600000|2022-03-30 02:00:00|33138.6|33036.8|33144.5|33037.5|33159.4|33046.7|33123.2|33022.4|651
1648605900000|2022-03-30 02:05:00|33144.6|33037.6|33143.7|33036.9|33150.4|33047.2|33122.6|33017.9|640
1648606200000|2022-03-30 02:10:00|33143.4|33037.7|33133.3|33027.1|33147.6|33041.3|33122.9|33020.4|661
1648606500000|2022-03-30 02:15:00|33134.2|33026.3|33132.3|33031.3|33148.2|33042.9|33114.9|33017.3|684
1648606800000|2022-03-30 02:20:00|33132.2|33029.5|33132.8|33022|33138.3|33034.3|33117|33012.4|726
1648607100000|2022-03-30 02:25:00|33132.5|33026.2|33136.7|33020.5|33144|33037.4|33112.9|33010.6|772
1648607400000|2022-03-30 02:30:00|33135.7|33021.6|33132.2|33026.5|33139.7|33033.5|33113.3|33010.2|738
1648607700000|2022-03-30 02:35:00|33132.1|33026.4|33129.4|33022.8|33142.1|33037.8|33106|33013.1|678
1648608000000|2022-03-30 02:40:00|33129.5|33021.2|33114.4|33009.6|33133|33029.5|33096.8|32996|801
1648608300000|2022-03-30 02:45:00|33117.8|33011.2|33115.7|33006|33123.9|33026|33093.9|32995.4|643
1648608600000|2022-03-30 02:50:00|33105.4|33005.9|33114.2|33012.2|33126.1|33018.4|33093.6|32989.3|646
1648608900000|2022-03-30 02:55:00|33113.7|33012.5|33123.7|33003.7|33127.7|33019.5|33096.7|32995.4|542
1648609200000|2022-03-30 03:00:00|33120.3|33006.9|33121|33020.6|33131.1|33025.7|33098.6|33001|614
1648609500000|2022-03-30 03:05:00|33122.5|33019.1|33111.7|33012.1|33134.6|33029.9|33103.1|33004.7|670
1648609800000|2022-03-30 03:10:00|33118.6|33014.3|33113.1|32997.3|33123|33017.8|33096.1|32987.9|783
1648610100000|2022-03-30 03:15:00|33113.2|32997.4|33094.2|32992.2|33122.6|33012|33085.3|32982.3|833
1648610400000|2022-03-30 03:20:00|33085.9|32990.2|33102.1|33001.8|33112.3|33011.3|33082.5|32983.9|758
1648610700000|2022-03-30 03:25:00|33103.3|32999.3|33109.3|32999|33115.3|33010.5|33084.1|32983.7|748
1648611000000|2022-03-30 03:30:00|33107|33001.1|33118.3|33008.6|33121.6|33015.4|33092|32989.9|691
1648611300000|2022-03-30 03:35:00|33123.9|33011|33115|33009.2|33123.9|33016.8|33098.5|32996.8|557
1648611600000|2022-03-30 03:40:00|33114.9|33008.9|33105.9|33006.8|33122|33016.7|33087.2|32995.7|632
1648611900000|2022-03-30 03:45:00|33106|33009|33121.1|33020.2|33129.1|33023.1|33092.7|32993.6|736
1648612200000|2022-03-30 03:50:00|33122|33019.2|33114.2|33012.2|33128.1|33021.2|33101.7|33004|574
1648612500000|2022-03-30 03:55:00|33114.1|33012.1|33103.2|32994.4|33122.9|33014.9|33081.5|32986.8|563
1648612800000|2022-03-30 04:00:00|33103.5|32992|33100.7|32991.2|33114.8|33007.6|33086.2|32980.8|595
1648613100000|2022-03-30 04:05:00|33102|32984.4|33100.7|33000.3|33115.2|33006.7|33088.8|32981.3|653
1648613400000|2022-03-30 04:10:00|33099.6|33002.1|33095.5|32997.8|33108.9|33004.5|33079.1|32981.7|590
1648613700000|2022-03-30 04:15:00|33097.2|32997.2|33086.4|32988.7|33106.7|33003|33076.5|32974|601
1648614000000|2022-03-30 04:20:00|33086.8|32989.1|33091.9|32987.5|33102.8|32998.2|33077.6|32971.7|490
1648614300000|2022-03-30 04:25:00|33091.4|32987.4|33094.2|32984.9|33103.1|32999.1|33071.2|32972|534
1648614600000|2022-03-30 04:30:00|33095.1|32984.4|33106.2|32997.1|33112.8|33000.1|33077.9|32976.9|573
1648614900000|2022-03-30 04:35:00|33107.6|32987.6|33108.1|33001.5|33114.5|33009.1|33087.2|32984.1|541
1648615200000|2022-03-30 04:40:00|33103.6|33006.5|33118|33006.4|33122|33017.8|33088.5|32991.3|669
1648615500000|2022-03-30 04:45:00|33118.3|33006.7|33116.9|33011.2|33128.4|33024|33106.7|33004.1|620
1648615800000|2022-03-30 04:50:00|33116.6|33008.1|33106.5|33008.4|33119.4|33017.4|33098.1|32992.5|590
1648616100000|2022-03-30 04:55:00|33106.6|33009.3|33119.8|33018.6|33129.9|33022.5|33100.3|32999.8|572
1648616400000|2022-03-30 05:00:00|33122.7|33008.9|33111.6|33012.8|33129.9|33038.7|33104.7|33005.5|592
1648616700000|2022-03-30 05:05:00|33116.2|33013.4|33116|33015.4|33127.1|33021.6|33099.1|33001.2|542
1648617000000|2022-03-30 05:10:00|33120.7|33014.7|33121.2|33014.5|33127.7|33020.3|33096.9|33000.9|450
1648617300000|2022-03-30 05:15:00|33127.3|33014.7|33129.4|33020.9|33134.2|33027.7|33102.5|33003.9|544
1648617600000|2022-03-30 05:20:00|33124.1|33026.1|33106.8|33014.2|33132.8|33026.1|33105.4|33005.2|488
1648617900000|2022-03-30 05:25:00|33107.2|33011.1|33118.6|33015.3|33131|33020.8|33098.5|33006.3|594
1648618200000|2022-03-30 05:30:00|33124.3|33016.2|33123.7|33022.5|33134.2|33028.1|33106.6|33012.3|656
1648618500000|2022-03-30 05:35:00|33123.3|33022.1|33133|33021.7|33134.2|33030.3|33112.7|33015.9|802
1648618800000|2022-03-30 05:40:00|33133.3|33022.2|33127|33018.3|33134.3|33028.4|33109|33013.7|734
1648619100000|2022-03-30 05:45:00|33126.3|33018.6|33124.7|33021.2|33133.3|33025.5|33099|33007.6|613
1648619400000|2022-03-30 05:50:00|33123.6|33019.3|33111.3|33014.3|33135.9|33028|33107.1|33008.7|688
1648619700000|2022-03-30 05:55:00|33122|33014.2|33113.7|33004.5|33130.1|33018.4|33096.1|32996.3|687
1648620000000|2022-03-30 06:00:00|33109.1|33006.7|33110.2|33024.3|33137.6|33033.3|33083.3|33006.7|732
1648620300000|2022-03-30 06:05:00|33112.2|33024|33121.1|33045.1|33142.6|33078.6|33095|33019.4|725
1648620600000|2022-03-30 06:10:00|33121.7|33045.7|33106.7|33056.7|33131|33072.2|33085|33027.6|667
1648620900000|2022-03-30 06:15:00|33119.6|33041|33092.3|33072.3|33161.2|33080.3|33087.4|33041|770
1648621200000|2022-03-30 06:20:00|33091.1|33071.1|33102.3|33017.7|33102.7|33078|33068|33016|658
1648621500000|2022-03-30 06:25:00|33099.9|33021.5|33082.4|33062.4|33111|33071.1|33071.7|33019.8|654
1648621800000|2022-03-30 06:30:00|33082.2|33062.2|33044.9|33024.9|33083.8|33063.8|33038.1|33018.1|713
1648622100000|2022-03-30 06:35:00|33045.2|33025.2|33036.1|32940.1|33088.1|33027.3|33017.5|32934.5|864
1648622400000|2022-03-30 06:40:00|33037.9|32940|33020.7|33000.7|33079.7|33010.7|33010.7|32934.4|922
1648622700000|2022-03-30 06:45:00|33020.9|33000.9|33063.3|33043.3|33154.1|33058.6|33020.7|32998.2|802
1648623000000|2022-03-30 06:50:00|33063.9|33043.9|33036.2|33016.2|33103.6|33054.7|33019.2|32975.1|724
1648623300000|2022-03-30 06:55:00|33034.6|33014.6|33032.7|33012.7|33071.5|33028|33019.9|32969.2|808
1648623600000|2022-03-30 07:00:00|33033|33013|32973.4|32953.4|33033|33013|32973.4|32953.4|1048
1648623900000|2022-03-30 07:05:00|32972.5|32952.5|32942.5|32922.5|32983.1|32963.1|32940.4|32920.4|965
1648624200000|2022-03-30 07:10:00|32942.3|32922.3|32937.7|32917.7|32944.3|32924.3|32928.1|32908.1|879
1648624500000|2022-03-30 07:15:00|32937.4|32917.4|32947.8|32927.8|32956|32936|32934.6|32914.6|882
1648624800000|2022-03-30 07:20:00|32948.5|32928.5|32995.7|32975.7|32999|32979|32948.5|32928.5|868
1648625100000|2022-03-30 07:25:00|32995.3|32975.3|32990.6|32970.6|32999.9|32979.9|32983|32963|861
1648625400000|2022-03-30 07:30:00|32990.5|32970.5|32981.3|32961.3|32999.5|32979.5|32979.7|32959.7|839
1648625700000|2022-03-30 07:35:00|32981.4|32961.4|32946|32926|32981.6|32961.6|32939.5|32919.5|757
1648626000000|2022-03-30 07:40:00|32945.3|32925.3|32959.3|32939.3|32965.7|32945.7|32932.1|32912.1|770
1648626300000|2022-03-30 07:45:00|32959.1|32939.1|32986.5|32966.5|32987.4|32967.4|32954.1|32934.1|778
1648626600000|2022-03-30 07:50:00|32986.8|32966.8|32988.8|32968.8|33000.3|32980.3|32982.1|32962.1|789
1648626900000|2022-03-30 07:55:00|32988.4|32968.4|32972.8|32952.8|32988.4|32968.4|32955.4|32935.4|753
1648627200000|2022-03-30 08:00:00|32968.9|32948.9|32984.8|32964.8|32995.3|32975.3|32946.8|32926.8|948
1648627500000|2022-03-30 08:05:00|32984.7|32964.7|32948.9|32928.9|32984.7|32964.7|32946.3|32926.3|872
1648627800000|2022-03-30 08:10:00|32951.1|32931.1|32976.7|32956.7|32982.2|32962.2|32951.1|32931.1|861
1648628100000|2022-03-30 08:15:00|32976.3|32956.3|32977.5|32957.5|32986|32966|32973.2|32953.2|714
1648628400000|2022-03-30 08:20:00|32977.6|32957.6|32971|32951|32977.6|32957.6|32954.4|32934.4|821
1648628700000|2022-03-30 08:25:00|32971.3|32951.3|33008.9|32988.9|33010.5|32990.5|32966|32946|817
1648629000000|2022-03-30 08:30:00|33008.6|32988.6|32993.1|32973.1|33074.5|33025|32992.9|32972.9|877
1648629300000|2022-03-30 08:35:00|32994.3|32974.3|32954.5|32934.5|33009.4|32989.4|32947.6|32927.6|854
1648629600000|2022-03-30 08:40:00|32953.6|32933.6|32996|32976|32997.9|32977.9|32951.9|32931.9|853
1648629900000|2022-03-30 08:45:00|32995.6|32975.6|32972.4|32952.4|33001.6|32981.6|32966.5|32946.5|850
1648630200000|2022-03-30 08:50:00|32972.9|32952.9|32958.3|32938.3|32974.5|32954.5|32944.6|32924.6|893
1648630500000|2022-03-30 08:55:00|32958.6|32938.6|32918.5|32898.5|32981.5|32943.3|32918.5|32898.5|845
1648630800000|2022-03-30 09:00:00|32919.3|32899.3|32945.9|32925.9|32946|32926|32919|32899|757
1648631100000|2022-03-30 09:05:00|32945.5|32925.5|32871|32851|32948.2|32928.2|32861.9|32841.9|806
1648631400000|2022-03-30 09:10:00|32870.1|32850.1|32924.6|32904.6|32955.5|32907.5|32863|32843|770
1648631700000|2022-03-30 09:15:00|32922.1|32902.1|32872.1|32852.1|32963.4|32917|32865.6|32845.6|883
1648632000000|2022-03-30 09:20:00|32871.1|32851.1|32908.2|32888.2|32921.5|32901.5|32868.6|32848.6|838
1648632300000|2022-03-30 09:25:00|32907.6|32887.6|32881.4|32861.4|32912.3|32892.3|32879.4|32859.4|739
1648632600000|2022-03-30 09:30:00|32881.9|32861.9|32899.4|32879.4|32902.1|32882.1|32881.3|32861.3|475
1648632900000|2022-03-30 09:35:00|32899.2|32879.2|32888.2|32868.2|32899.2|32879.2|32877.5|32857.5|602
1648633200000|2022-03-30 09:40:00|32888.3|32868.3|32901.3|32881.3|32910.1|32890.1|32887.9|32867.9|728
1648633500000|2022-03-30 09:45:00|32901.1|32881.1|32925.7|32905.7|32929.7|32909.7|32894.7|32874.7|611
1648633800000|2022-03-30 09:50:00|32925.8|32905.8|32976.7|32956.7|32977.7|32957.7|32918.8|32898.8|742
1648634100000|2022-03-30 09:55:00|32977.3|32957.3|33006.7|32986.7|33013.7|32993.7|32955.3|32935.3|759
1648634400000|2022-03-30 10:00:00|33007|32987|33075.2|33055.2|33126|33090.2|33006.8|32986.8|1026
1648634700000|2022-03-30 10:05:00|33075.4|33055.4|33096.4|33076.4|33103.7|33083.7|33069|33049|877
1648635000000|2022-03-30 10:10:00|33096.5|33076.5|33090.3|33070.3|33096.6|33076.6|33074.6|33054.6|791
1648635300000|2022-03-30 10:15:00|33089.9|33069.9|33103.4|33083.4|33105.6|33085.6|33088.1|33068.1|750
1648635600000|2022-03-30 10:20:00|33103|33083|33128.8|33108.8|33138.3|33118.3|33086.9|33066.9|720
1648635900000|2022-03-30 10:25:00|33128.9|33108.9|33081.8|33061.8|33132.7|33112.7|33078.6|33058.6|761
1648636200000|2022-03-30 10:30:00|33081.3|33061.3|33106.5|33086.5|33108.6|33088.6|33072.4|33052.4|739
1648636500000|2022-03-30 10:35:00|33106.1|33086.1|33136|33116|33142.3|33122.3|33095.1|33075.1|734
1648636800000|2022-03-30 10:40:00|33133.4|33113.4|33142.3|33122.3|33163.8|33143.8|33122.6|33102.6|774
1648637100000|2022-03-30 10:45:00|33142.6|33122.6|33129.4|33109.4|33145.5|33125.5|33116.5|33096.5|732
1648637400000|2022-03-30 10:50:00|33130|33110|33111.1|33091.1|33136.4|33116.4|33099.1|33079.1|744
1648637700000|2022-03-30 10:55:00|33111.6|33091.6|33119.1|33099.1|33127.1|33107.1|33097.2|33077.2|672
1648638000000|2022-03-30 11:00:00|33118|33098|33066.2|33046.2|33128.7|33108.7|33058.1|33034.4|826
1648638300000|2022-03-30 11:05:00|33065.7|33045.7|33071.8|33051.8|33085.6|33065.6|33059.8|33039.8|786
1648638600000|2022-03-30 11:10:00|33072.5|33052.5|33086.7|33066.7|33102|33082|33071.3|33051.3|741
1648638900000|2022-03-30 11:15:00|33088.3|33068.3|33073.6|33053.6|33094.4|33074.4|33072.6|33052.6|687
1648639200000|2022-03-30 11:20:00|33074|33054|33080.2|33060.2|33081.8|33061.8|33061.5|33041.5|593
1648639500000|2022-03-30 11:25:00|33077.2|33057.2|33067.8|33047.8|33099.8|33079.8|33045.7|33025.7|662
1648639800000|2022-03-30 11:30:00|33067.5|33047.5|33057.5|33037.5|33070.5|33050.5|33054.4|33034.4|593
1648640100000|2022-03-30 11:35:00|33056.4|33036.4|33069.2|33049.2|33087|33067|33053.9|33033.9|627
1648640400000|2022-03-30 11:40:00|33073.2|33053.2|33047.6|33027.6|33075.9|33055.9|33044.5|33024.5|661
1648640700000|2022-03-30 11:45:00|33048.1|33028.1|33059.8|33039.8|33062|33042|33043|33023|660
1648641000000|2022-03-30 11:50:00|33059.4|33039.4|33069.9|33049.9|33071.7|33051.7|33057.3|33037.3|597
1648641300000|2022-03-30 11:55:00|33070|33050|33103.6|33083.6|33110.2|33090.2|33067.2|33047.2|676
1648641600000|2022-03-30 12:00:00|33103.9|33083.9|33101.4|33081.4|33118|33098|33094.7|33074.7|745
1648641900000|2022-03-30 12:05:00|33101|33081|33090.9|33070.9|33101|33081|33073.3|33053.3|764
1648642200000|2022-03-30 12:10:00|33089.7|33069.7|33126.4|33046.9|33127.6|33086.7|33055.3|33035.3|929
1648642500000|2022-03-30 12:15:00|33124.8|33047.8|33151.4|33131.4|33155.5|33135.5|33093.3|33047.8|982
1648642800000|2022-03-30 12:20:00|33150.1|33130.1|33133.5|33113.5|33153.3|33133.3|33126.7|33106.7|931
1648643100000|2022-03-30 12:25:00|33133.1|33113.1|33198.2|33178.2|33238|33196.5|33114.3|33072.6|990
1648643400000|2022-03-30 12:30:00|33198.4|33178.4|33167.5|33147.5|33233.8|33181.9|33160.3|33133.8|862
1648643700000|2022-03-30 12:35:00|33164.9|33144.9|33155.6|33135.6|33175.8|33155.8|33153.7|33133.7|836
1648644000000|2022-03-30 12:40:00|33155.8|33135.8|33146.2|33126.2|33166.1|33146.1|33144.2|33124.2|794
1648644300000|2022-03-30 12:45:00|33145.9|33125.9|33169.5|33149.5|33177.7|33157.7|33144|33124|782
1648644600000|2022-03-30 12:50:00|33170.7|33150.7|33158|33138|33171|33151|33141.6|33121.6|770
1648644900000|2022-03-30 12:55:00|33157.2|33137.2|33135.9|33115.9|33159.7|33139.7|33131|33102.5|820
1648645200000|2022-03-30 13:00:00|33137.4|33117.4|33141.1|33121.1|33148.8|33128.8|33129.9|33109.9|806
1648645500000|2022-03-30 13:05:00|33141|33121|33143.5|33123.5|33145.8|33125.8|33127.1|33107.1|697
1648645800000|2022-03-30 13:10:00|33143.4|33123.4|33140.9|33120.9|33164.2|33144.2|33135.3|33115.3|722
1648646100000|2022-03-30 13:15:00|33141.9|33121.9|33110.1|33090.1|33142.7|33122.7|33108.9|33084.4|825
1648646400000|2022-03-30 13:20:00|33110.3|33090.3|33070.4|33050.4|33110.7|33090.7|33059.6|33039.6|901
1648646700000|2022-03-30 13:25:00|33070.5|33050.5|33030.3|33010.3|33075.6|33055.6|33011.8|32991.8|835
1648647000000|2022-03-30 13:30:00|33030.1|33010.1|33007.1|32987.1|33041.7|33021.7|33002.4|32982.4|889
1648647300000|2022-03-30 13:35:00|33006.8|32986.8|33008.6|32988.6|33015.3|32995.3|32956.4|32932.6|962
1648647600000|2022-03-30 13:40:00|33008.4|32988.4|32972.5|32952.5|33010.3|32990.3|32965.9|32945.9|915
1648647900000|2022-03-30 13:45:00|32972.4|32952.4|32994.1|32974.1|32999.5|32979.5|32971|32951|803
1648648200000|2022-03-30 13:50:00|32993.5|32973.5|32998.6|32978.6|33008.5|32988.5|32979.6|32959.6|832
1648648500000|2022-03-30 13:55:00|32997.9|32977.9|32945.3|32925.3|33007.3|32987.3|32943.3|32923.3|1003
1648648800000|2022-03-30 14:00:00|32944.5|32924.5|32999.5|32979.5|33002|32982|32941.8|32921.8|903
1648649100000|2022-03-30 14:05:00|32999.6|32979.6|32986.9|32966.9|33000.4|32980.4|32978.5|32958.5|739
1648649400000|2022-03-30 14:10:00|32986.8|32966.8|33000.7|32980.7|33004.8|32984.8|32983.1|32963.1|741
1648649700000|2022-03-30 14:15:00|33000.9|32980.9|32994.4|32974.4|33001.1|32981.1|32986.3|32966.3|796
1648650000000|2022-03-30 14:20:00|32994.3|32974.3|32986.2|32966.2|32999.3|32979.3|32982.1|32962.1|740
1648650300000|2022-03-30 14:25:00|32986.1|32966.1|32967.4|32947.4|33004.7|32984.7|32963|32943|856
1648650600000|2022-03-30 14:30:00|32965.7|32945.7|32945|32925|32970.3|32950.3|32943.6|32923.6|797
1648650900000|2022-03-30 14:35:00|32946.1|32926.1|32950.8|32930.8|32952|32932|32925.8|32905.8|777
1648651200000|2022-03-30 14:40:00|32951.7|32931.7|32969.6|32949.6|32972.7|32952.7|32947.5|32927.5|654
1648651500000|2022-03-30 14:45:00|32970|32950|32960.5|32940.5|32970.6|32950.6|32948.7|32928.7|682
1648651800000|2022-03-30 14:50:00|32960.4|32940.4|32941.8|32921.8|32960.6|32940.6|32907.8|32870.1|877
1648652100000|2022-03-30 14:55:00|32939.9|32919.9|32945.7|32925.7|32953.1|32933.1|32923.9|32903.9|970
1648652400000|2022-03-30 15:00:00|32946.2|32926.2|32955.4|32935.4|32960.2|32940.2|32933.1|32913.1|904
1648652700000|2022-03-30 15:05:00|32955.3|32935.3|32948.9|32928.9|32963.5|32943.5|32943.5|32923.5|761
1648653000000|2022-03-30 15:10:00|32955.5|32935.5|32959.8|32939.8|32968.5|32948.5|32944.6|32924.6|735
1648653300000|2022-03-30 15:15:00|32958.2|32938.2|32948.7|32928.7|32967.2|32947.2|32943.7|32923.7|733
1648653600000|2022-03-30 15:20:00|32953.9|32933.9|32962.6|32942.6|32973|32953|32939.6|32919.6|744
1648653900000|2022-03-30 15:25:00|32962.5|32942.5|32926.4|32839.4|32971.1|32951.1|32907.5|32837.7|724
1648654200000|2022-03-30 15:30:00|32930.7|32839|33009.8|32889.8|33025|32905|32889.2|32825.3|823
1648654500000|2022-03-30 15:35:00|33004.4|32884.4|32961.5|32846.4|33013.9|32893.9|32920.8|32814|807
1648654800000|2022-03-30 15:40:00|32940.8|32849.6|32928.8|32878.8|32979.8|32890.1|32899.9|32837.3|730
1648655100000|2022-03-30 15:45:00|32929|32879|32922.7|32872.7|32954.9|32898.5|32906.6|32854.6|610
1648655400000|2022-03-30 15:50:00|32921.8|32871.8|32897.5|32877.5|32944.4|32888.8|32897.2|32853.9|607
1648655700000|2022-03-30 15:55:00|32937.4|32855.1|32969.7|32893.5|33002.3|32922.1|32899.4|32855.1|640
1648656000000|2022-03-30 16:00:00|32971.7|32892.1|32933|32913|33004.2|32931.8|32929.3|32869.8|702
1648656300000|2022-03-30 16:05:00|32932.4|32912.4|32950.5|32900.5|32996.8|32927.3|32927.8|32882.2|735
1648656600000|2022-03-30 16:10:00|32950.9|32900.9|32966.4|32882.6|33004|32924.9|32935.7|32876.7|565
1648656900000|2022-03-30 16:15:00|32963.7|32874.4|32920.9|32900.9|32986.4|32913|32916.3|32864.8|477
1648657200000|2022-03-30 16:20:00|32919.8|32899.8|32938.5|32862.1|32966.6|32904.3|32906.7|32858.8|496
1648657500000|2022-03-30 16:25:00|32925.8|32875.8|32917.3|32867.3|32954|32907|32883.5|32839.4|575
1648657800000|2022-03-30 16:30:00|32905.3|32885.3|32898.1|32878.1|32959.2|32886.7|32891|32843.8|422
1648658100000|2022-03-30 16:35:00|32950.4|32855.7|32938|32862.2|32955.1|32895.3|32894.6|32854.1|510
1648658400000|2022-03-30 16:40:00|32925.2|32875.2|32906.5|32886.5|32955.3|32895.8|32901.5|32848|517
1648658700000|2022-03-30 16:45:00|32906.3|32886.3|32916.7|32866.7|32945.5|32893.6|32900.2|32847.9|497
1648659000000|2022-03-30 16:50:00|32917.3|32867.3|32901.3|32881.3|32944.1|32895.7|32894.6|32847.6|496
1648659300000|2022-03-30 16:55:00|32902.7|32882.7|32902.5|32882.5|32948.2|32894.5|32894.2|32842|495
1648659600000|2022-03-30 17:00:00|32904.3|32884.3|32953|32874.9|32957.7|32904.6|32904.3|32856|533
1648659900000|2022-03-30 17:05:00|32919.6|32899.6|32930.3|32880.3|32959.1|32912.1|32912|32864.5|478
1648660200000|2022-03-30 17:10:00|32929.5|32879.5|32913.9|32893.9|32965.3|32903.2|32913.9|32861.2|436
1648660500000|2022-03-30 17:15:00|32917.2|32897.2|32918.2|32898.2|32961.4|32911.8|32913.8|32868.6|344
1648660800000|2022-03-30 17:20:00|32919.8|32899.8|32951.7|32873.5|32960|32911.8|32915.1|32864|396
1648661100000|2022-03-30 17:25:00|32953.3|32872.5|32918.8|32898.8|32953.3|32907.3|32910.7|32858|403
1648661400000|2022-03-30 17:30:00|32919.6|32899.6|32940.5|32890.5|32955|32912|32908|32866.5|532
1648661700000|2022-03-30 17:35:00|32957.2|32877.7|32928.8|32908.8|32960.6|32917.8|32916.5|32871.9|410
1648662000000|2022-03-30 17:40:00|32937|32917|32941.6|32921.6|32975.1|32924|32927.8|32884.2|436
1648662300000|2022-03-30 17:45:00|32942.8|32922.8|32931.1|32911.1|32971.8|32930|32912.9|32888.1|417
1648662600000|2022-03-30 17:50:00|32931.5|32911.5|32940.3|32920.3|32964|32926.7|32927.1|32879|480
1648662900000|2022-03-30 17:55:00|32978.2|32884.9|32944.4|32924.4|32979.2|32926.4|32932|32883.2|477
1648663200000|2022-03-30 18:00:00|32937.6|32917.6|32931.3|32911.3|32966.4|32927.9|32925|32879.8|511
1648663500000|2022-03-30 18:05:00|32970.1|32873.5|32912.8|32892.8|32970.1|32913.9|32905.1|32851.1|504
1648663800000|2022-03-30 18:10:00|32949.4|32858.5|32929.2|32909.2|32979.3|32918.2|32909.2|32858.5|465
1648664100000|2022-03-30 18:15:00|32928.8|32908.8|32930.2|32910.2|32971.2|32915.3|32923.5|32866|605
1648664400000|2022-03-30 18:20:00|32930.8|32910.8|32930|32910|32969.1|32916.8|32924.7|32876.4|405
1648664700000|2022-03-30 18:25:00|32930.1|32910.1|32965.3|32915.3|32994.4|32933.2|32913|32860.3|450
1648665000000|2022-03-30 18:30:00|32966.8|32916.8|32958.2|32875.7|32985.7|32916.8|32921.5|32863|635
1648665300000|2022-03-30 18:35:00|32959.3|32877.9|32963.8|32879.4|32968|32910.8|32924.3|32864.7|471
1648665600000|2022-03-30 18:40:00|32960.9|32882.8|32962.7|32884.2|32981.4|32922.7|32932|32870.7|532
1648665900000|2022-03-30 18:45:00|32949.8|32899.8|32954|32904|32987.1|32913|32922.1|32860|516
1648666200000|2022-03-30 18:50:00|32954.1|32904.1|32930.7|32910.7|32980.7|32920.1|32927.6|32873|442
1648666500000|2022-03-30 18:55:00|32931|32911|32941.8|32859|32976.1|32911.7|32912.6|32837.9|760
1648666800000|2022-03-30 19:00:00|32948.2|32857.6|32944.3|32858.8|32962.4|32896.6|32913.1|32840.9|874
1648667100000|2022-03-30 19:05:00|32944.2|32859.5|32959.1|32853.6|32964.3|32898.1|32915.2|32840|535
1648667400000|2022-03-30 19:10:00|32955.9|32856.5|32948.7|32864.3|32969|32899|32912.2|32837|624
1648667700000|2022-03-30 19:15:00|32951.4|32865|32957.9|32853.8|32972.3|32901.8|32916.2|32848|564
1648668000000|2022-03-30 19:20:00|32963.2|32858.2|32963.6|32874.1|32975.6|32909.6|32923.7|32854.3|652
1648668300000|2022-03-30 19:25:00|32963.8|32874.8|32982.6|32878.9|32998.3|32912.3|32927.1|32855.2|846
1648668600000|2022-03-30 19:30:00|32980.6|32880.9|32980|32866.6|32999.2|32905.4|32972.8|32859.2|546
1648668900000|2022-03-30 19:35:00|32986.7|32866.7|32982.5|32875.8|32998.6|32932.7|32944.2|32861.1|525
1648669200000|2022-03-30 19:40:00|32982.6|32875.9|32987.8|32883|32994.3|32927.9|32945.3|32868.9|623
1648669500000|2022-03-30 19:45:00|32986.9|32882.6|32972.5|32922.5|33005.1|32948.4|32951.2|32869.5|595
1648669800000|2022-03-30 19:50:00|32992.1|32905|32964.2|32944.2|33014.3|32949.7|32954.3|32895.7|557
1648670100000|2022-03-30 19:55:00|32963.8|32943.8|33000|32911.4|33008.7|32947.1|32955.1|32902|593
1648670400000|2022-03-30 20:00:00|32996.3|32913.3|32948.8|32928.8|32996.3|32945.9|32945|32889|464
1648670700000|2022-03-30 20:05:00|32946.1|32926.1|32948.6|32928.6|32981.1|32937|32944.3|32894.4|346
1648671000000|2022-03-30 20:10:00|32947.6|32927.6|32939.5|32919.5|32980|32934.1|32935.1|32885.4|344
1648671300000|2022-03-30 20:15:00|32939.8|32919.8|32936.1|32916.1|32975.9|32921.7|32932.5|32882.2|293
1648671600000|2022-03-30 20:20:00|32936.2|32916.2|32936.6|32916.6|32971.3|32924.3|32930.1|32882.6|297
1648671900000|2022-03-30 20:25:00|32936.7|32916.7|32946.1|32896.1|32965.5|32920.8|32928.6|32884.3|259
1648672200000|2022-03-30 20:30:00|32933.5|32913.5|32935.8|32915.8|32986|32918.4|32929|32863.8|243
1648672500000|2022-03-30 20:35:00|32934.3|32914.3|32932.6|32912.6|32942.2|32922.2|32930.9|32910.9|251
1648672800000|2022-03-30 20:40:00|32932.5|32912.5|32990.6|32873|32990.6|32923.2|32931|32873|296
1648673100000|2022-03-30 20:45:00|32991.1|32871.1|32939.1|32919.1|32991.1|32930.7|32938.4|32871.1|363
1648673400000|2022-03-30 20:50:00|32940.4|32920.4|32947.8|32897.8|32990.8|32920.4|32934.6|32862.2|227
1648673700000|2022-03-30 20:55:00|32949.4|32899.4|33015.4|32895.4|33016.7|32916.6|32936.6|32859.1|276
1648674000000|2022-03-30 21:00:00|33013.7|32893.7|32975.1|32869.2|33013.7|32893.7|32973.1|32857.5|41
1648674300000|2022-03-30 21:05:00|32979.4|32864.7|32967.7|32872.5|32979.4|32875.4|32966.3|32864.7|85
1648674600000|2022-03-30 21:10:00|32970.8|32865.8|32971.7|32851.7|32976.9|32875.5|32961.2|32841.2|211
1648674900000|2022-03-30 21:15:00|32966.3|32846.3|32972.3|32852.3|32976.7|32878.8|32960.7|32842.4|196
1648675200000|2022-03-30 21:20:00|32968|32866.3|32968.6|32848.6|32981.1|32877.6|32961.8|32841.8|126
1648675500000|2022-03-30 21:25:00|32968.7|32848.7|32970.4|32850.4|32979.3|32878.8|32957.4|32837.4|193
1648675800000|2022-03-30 21:30:00|32969.4|32849.4|32964.2|32855.3|32975.5|32875.6|32953.3|32833.3|207
1648676100000|2022-03-30 21:35:00|32964.7|32853.6|32956.4|32880.6|32973.5|32894.4|32944.4|32831.3|137
1648676400000|2022-03-30 21:40:00|32960.7|32862.5|32975.8|32855.8|32983.7|32880.6|32952.2|32832.2|161
1648676700000|2022-03-30 21:45:00|32976.5|32859.9|32969|32849|32983.6|32869.6|32945.2|32825.2|190
1648677000000|2022-03-30 21:50:00|32975.3|32855.3|32981.2|32861.2|32984.7|32873.1|32964.8|32844.8|198
1648677300000|2022-03-30 21:55:00|32982.6|32862.6|32977.9|32870.6|32984.4|32874.9|32966.9|32846.9|202
1648677600000|2022-03-30 22:00:00|32979.3|32869.8|32971.1|32851.1|32984.8|32880.3|32961.7|32841.7|373
1648677900000|2022-03-30 22:05:00|32970.5|32852.5|32972.1|32858.7|33007.3|32887.3|32953.1|32833.1|228
1648678200000|2022-03-30 22:10:00|32974.5|32854.5|32977.1|32870.8|32998.5|32878.5|32963.4|32854.5|258
1648678500000|2022-03-30 22:15:00|32978.2|32870.9|32965.3|32863|33008|32888|32953|32850.3|187
1648678800000|2022-03-30 22:20:00|32963.4|32865|32958.2|32857.9|32979.9|32867.1|32943.8|32841.6|370
1648679100000|2022-03-30 22:25:00|32959.7|32858.3|32955.8|32860.6|32986.2|32866.3|32943.9|32823.9|249
1648679400000|2022-03-30 22:30:00|32959.6|32857.2|32951.3|32831.3|32991.6|32871.6|32942.9|32822.9|209
1648679700000|2022-03-30 22:35:00|32957.7|32837.7|32965.6|32845.6|32990.7|32873.9|32950|32830|219
1648680000000|2022-03-30 22:40:00|32960.9|32866.1|32983.9|32866.1|33000.3|32880.3|32947.4|32827.4|207
1648680300000|2022-03-30 22:45:00|32978.4|32865.7|32962.2|32842.2|32993.2|32879.8|32939.5|32819.5|235
1648680600000|2022-03-30 22:50:00|32961.9|32841.9|32966.4|32866.6|33001.9|32881.9|32945.9|32825.9|254
1648680900000|2022-03-30 22:55:00|32968.5|32866.5|32959.9|32839.9|32995.1|32883.3|32950.9|32830.9|251
1648681200000|2022-03-30 23:00:00|32968.9|32848.9|32970.1|32850.1|32971.9|32871.9|32953.5|32833.5|257
1648681500000|2022-03-30 23:05:00|32970.2|32852.4|32964.9|32871.2|32980.1|32883.3|32959.5|32839.5|256
1648681800000|2022-03-30 23:10:00|32960.8|32872.9|32963.2|32843.2|32982.8|32881.6|32950.2|32830.2|222
1648682100000|2022-03-30 23:15:00|32967.5|32847.5|32960.9|32866.2|32974.8|32871.9|32954.8|32834.8|257
1648682400000|2022-03-30 23:20:00|32959.4|32866.7|32969|32849|32971.5|32869.1|32955.9|32843.8|319
1648682700000|2022-03-30 23:25:00|32965.7|32845.7|32960.6|32869.4|32971.7|32877.3|32953|32837.7|345
1648683000000|2022-03-30 23:30:00|32957.4|32871.2|32960.8|32840.8|32969.5|32885.1|32933.5|32832.6|382
1648683300000|2022-03-30 23:35:00|32952.7|32832.7|32966|32846|32969.6|32892.8|32939.5|32832.7|381
1648683600000|2022-03-30 23:40:00|32966.2|32846.2|32959.2|32865.6|32970.5|32874.4|32949.1|32836.8|386
1648683900000|2022-03-30 23:45:00|32960.7|32864.1|32950.7|32866.9|32969.5|32893|32939.9|32840.3|388
1648684200000|2022-03-30 23:50:00|32950.9|32867.7|32950.5|32866.2|32967|32888.5|32938.5|32844|321
1648684500000|2022-03-30 23:55:00|32952|32864.5|32949.7|32861.5|32961.8|32884.4|32931.9|32848|344
1648684800000|2022-03-31 00:00:00|32946|32854.2|32939.1|32839.4|32954.9|32861|32934.8|32829.4|615
1648685100000|2022-03-31 00:05:00|32939.8|32839.3|32937.3|32837.1|32944.9|32849.8|32928.3|32821|566
1648685400000|2022-03-31 00:10:00|32936.2|32838.2|32941.8|32839.8|32950.8|32852.3|32925|32824.9|649
1648685700000|2022-03-31 00:15:00|32939.8|32839.9|32951.1|32864.4|32959.8|32865|32933.1|32837.1|658
1648686000000|2022-03-31 00:20:00|32951.3|32863.4|32955.3|32871.4|32963.1|32891|32935.7|32839.9|564
1648686300000|2022-03-31 00:25:00|32955.6|32870.8|32952.1|32871.2|32968.8|32877.3|32948.2|32853.6|620
1648686600000|2022-03-31 00:30:00|32952.2|32871.3|32942.2|32853.6|32965.2|32894.9|32925|32840.2|739
1648686900000|2022-03-31 00:35:00|32943.7|32851.8|32932.2|32845.1|32948.9|32883.2|32917.5|32841.4|651
1648687200000|2022-03-31 00:40:00|32931.8|32845.3|32928.4|32840.5|32938.3|32865.3|32914.5|32828.1|629
1648687500000|2022-03-31 00:45:00|32928.9|32840.9|32909.3|32832.8|32933.6|32842.8|32906|32808.1|833
1648687800000|2022-03-31 00:50:00|32907.8|32829.1|32907.7|32820.1|32940.4|32853.1|32906.6|32813.8|865
1648688100000|2022-03-31 00:55:00|32910.9|32822.1|32902.8|32823.9|32940.3|32854.2|32900|32807|785
1648688400000|2022-03-31 01:00:00|32903.5|32823.1|32900.6|32814|32918.5|32833.1|32891|32797.6|784
1648688700000|2022-03-31 01:05:00|32903.2|32813.7|32907|32816.1|32919.4|32835.3|32892.9|32799.7|596
1648689000000|2022-03-31 01:10:00|32914.7|32807.9|32900.1|32811|32917.1|32832.6|32894.1|32795.3|619
1648689300000|2022-03-31 01:15:00|32900.2|32810.4|32899.9|32806|32915.9|32837.1|32887.1|32788.3|548
1648689600000|2022-03-31 01:20:00|32901.6|32803.9|32894.6|32809.2|32910.9|32821.3|32891|32788.3|541
1648689900000|2022-03-31 01:25:00|32903.3|32799.2|32890.6|32793.3|32903.3|32815.4|32873.8|32778.2|733
1648690200000|2022-03-31 01:30:00|32890.2|32791.8|32903.6|32806.9|32910.8|32811.3|32883.2|32783.8|633
1648690500000|2022-03-31 01:35:00|32903.1|32808.8|32913.5|32821.6|32921.7|32824.7|32899.2|32800|595
1648690800000|2022-03-31 01:40:00|32919.2|32815.7|32914.2|32811.1|32923.4|32829.2|32900.5|32794.1|491
1648691100000|2022-03-31 01:45:00|32918.5|32807.2|32909.1|32818.3|32923.8|32821.4|32906.1|32799.1|422
1648691400000|2022-03-31 01:50:00|32910.2|32817.2|32895.1|32797.7|32914.9|32818.3|32893|32786|530
1648691700000|2022-03-31 01:55:00|32895.2|32797.8|32900.8|32811|32909.8|32812.5|32888|32780.2|500
1648692000000|2022-03-31 02:00:00|32905.1|32806.4|32920.7|32817.1|32923.2|32823.2|32899|32792.7|512
1648692300000|2022-03-31 02:05:00|32920.5|32817.5|32912.7|32812.5|32927.9|32829|32907.1|32805.6|610
1648692600000|2022-03-31 02:10:00|32913.5|32810.8|32917.2|32817.8|32925.1|32821.6|32908.6|32801.1|509
1648692900000|2022-03-31 02:15:00|32917.4|32818|32913|32820.8|32926.3|32828|32904.2|32805.1|614
1648693200000|2022-03-31 02:20:00|32912.5|32820.1|32917|32811.8|32926.3|32823|32906.5|32803.3|471
1648693500000|2022-03-31 02:25:00|32914.2|32816.7|32917.9|32820.1|32924.8|32827.5|32907.9|32799.5|412
1648693800000|2022-03-31 02:30:00|32918|32820.8|32914.5|32823|32933.2|32832.4|32912.5|32813.5|599
1648694100000|2022-03-31 02:35:00|32914.4|32822|32916|32822.4|32923.7|32826.9|32906|32799.8|571
1648694400000|2022-03-31 02:40:00|32928.4|32808.4|32925.7|32825.2|32934.1|32837.9|32910.9|32805.8|491
1648694700000|2022-03-31 02:45:00|32933.3|32816.4|32922.2|32829.8|32933.4|32839.1|32914.7|32803.9|405
1648695000000|2022-03-31 02:50:00|32933.8|32813.8|32927.3|32833.6|32938.5|32846.2|32920.2|32813.8|475
1648695300000|2022-03-31 02:55:00|32925.1|32835.4|32934.3|32831.6|32938.6|32844.4|32922.9|32820.7|693
1648695600000|2022-03-31 03:00:00|32934.4|32832.1|32936|32832.7|32943.5|32846.7|32925.5|32823.9|532
1648695900000|2022-03-31 03:05:00|32935.1|32833.7|32923.9|32835.9|32945.2|32848.2|32921.9|32820.7|546
1648696200000|2022-03-31 03:10:00|32925|32830.9|32931|32836.7|32940.7|32843.7|32922.3|32820.5|549
1648696500000|2022-03-31 03:15:00|32931.2|32836.6|32936|32831.2|32941.3|32840.5|32923.6|32820.9|411
1648696800000|2022-03-31 03:20:00|32932.6|32834.6|32935.7|32838.5|32941.7|32847.5|32923.9|32826.4|486
1648697100000|2022-03-31 03:25:00|32937.6|32836.2|32925.3|32831.6|32938.3|32848.9|32920.3|32823.6|473
1648697400000|2022-03-31 03:30:00|32925.5|32831.5|32937.2|32839.8|32944.3|32843.3|32919.4|32827.3|629
1648697700000|2022-03-31 03:35:00|32936.8|32840.2|32937.8|32845.2|32948.5|32854|32930.9|32836.4|522
1648698000000|2022-03-31 03:40:00|32937|32845|32934.1|32841.9|32952.9|32853.1|32931.2|32834.1|538
1648698300000|2022-03-31 03:45:00|32934|32841.8|32941.1|32843.2|32947.1|32851.8|32933.1|32834.6|434
1648698600000|2022-03-31 03:50:00|32948.5|32835|32943.4|32845.5|32949.4|32859.5|32927.2|32832.2|439
1648698900000|2022-03-31 03:55:00|32940.8|32848.1|32941|32844.3|32955.3|32854.1|32935.7|32837.4|502
1648699200000|2022-03-31 04:00:00|32940|32844.7|32949.5|32854|32951.8|32861.4|32933.7|32842.2|457
1648699500000|2022-03-31 04:05:00|32948.9|32854.1|32946.4|32848.1|32952|32864.5|32939.9|32841.1|378
1648699800000|2022-03-31 04:10:00|32943.3|32854|32949.7|32862.3|32952.8|32870.6|32941.3|32846.7|445
1648700100000|2022-03-31 04:15:00|32951.1|32860.6|32946.9|32854.9|32954.7|32867.8|32941.9|32840|431
1648700400000|2022-03-31 04:20:00|32946.8|32855.2|32950.5|32856.8|32958.9|32862.3|32943.7|32843.8|460
1648700700000|2022-03-31 04:25:00|32951.5|32860.8|32957.6|32859.3|32960.6|32865.5|32947.3|32846.2|375
1648701000000|2022-03-31 04:30:00|32956.7|32865.8|32944.1|32894.1|32962.7|32897.4|32939.6|32847.3|429
1648701300000|2022-03-31 04:35:00|32961.1|32876.1|32955.5|32878.3|32961.8|32900.8|32938.4|32864.4|360
1648701600000|2022-03-31 04:40:00|32955.9|32878.9|32957|32870.6|32958.9|32914.1|32924.1|32863.2|299
1648701900000|2022-03-31 04:45:00|32955.6|32873.4|32938.1|32888.1|32959.3|32916|32922.2|32863.2|331
1648702200000|2022-03-31 04:50:00|32937.8|32887.8|32935.1|32885.1|32952.1|32910.9|32918|32865.7|347
1648702500000|2022-03-31 04:55:00|32952.9|32867.8|32936.6|32886.6|32955.9|32912.9|32920.4|32866.1|328
1648702800000|2022-03-31 05:00:00|32944.7|32894.7|32938.4|32888.4|32955.4|32909.2|32924.1|32861.5|418
1648703100000|2022-03-31 05:05:00|32938.7|32888.7|32945|32868.2|32952|32905.6|32914.6|32857.4|376
1648703400000|2022-03-31 05:10:00|32945.3|32868.5|32937.7|32887.7|32954.6|32906.7|32920.5|32863|403
1648703700000|2022-03-31 05:15:00|32952.9|32874.4|32943.7|32893.7|32959.4|32908.7|32928.7|32866.9|319
1648704000000|2022-03-31 05:20:00|32943.6|32893.6|32943.3|32893.3|32958.7|32912.1|32924.5|32864.7|380
1648704300000|2022-03-31 05:25:00|32943.8|32893.8|32946.8|32896.8|32961.5|32917.6|32932.4|32871.2|355
1648704600000|2022-03-31 05:30:00|32946.7|32896.7|32948|32866|32961.8|32915.8|32921.1|32866|419
1648704900000|2022-03-31 05:35:00|32937.3|32887.3|32930.3|32880.3|32949.2|32900.9|32914.3|32855.9|434
1648705200000|2022-03-31 05:40:00|32930.2|32880.2|32929.2|32879.2|32946.1|32903.5|32913.5|32861.4|416
1648705500000|2022-03-31 05:45:00|32942|32866.1|32938.6|32860.1|32947.6|32884.7|32918.9|32850.4|464
1648705800000|2022-03-31 05:50:00|32943.2|32862.7|32932.6|32856.8|32944.3|32881.1|32919.6|32851|410
1648706100000|2022-03-31 05:55:00|32932.8|32856.6|32943|32854.1|32943|32877.2|32916.4|32847.5|466
1648706400000|2022-03-31 06:00:00|32941|32846.3|32935.1|32854.1|32950|32873.3|32915.8|32830.3|698
1648706700000|2022-03-31 06:05:00|32934.7|32853.7|32912.9|32892.9|32957.3|32900.5|32886.5|32841.9|859
1648707000000|2022-03-31 06:10:00|32912|32892|32928|32908|32933.8|32913.8|32907.4|32887.4|905
1648707300000|2022-03-31 06:15:00|32926.5|32906.5|32938.4|32918.4|32939.1|32919.1|32923.6|32903.6|758
1648707600000|2022-03-31 06:20:00|32938|32918|32948.7|32928.7|32955.6|32935.6|32935.5|32915.5|897
1648707900000|2022-03-31 06:25:00|32949.6|32929.6|32969.1|32864.9|32989.8|32929.6|32937.9|32861.2|653
1648708200000|2022-03-31 06:30:00|32967.1|32868.6|32948.7|32928.7|32975.3|32929.6|32922.6|32862.2|746
1648708500000|2022-03-31 06:35:00|32948.6|32928.6|32969.7|32949.7|32996.6|32976.6|32938.4|32918.4|1019
1648708800000|2022-03-31 06:40:00|32970.6|32950.6|32953.9|32867.8|32974|32954|32936.4|32858.2|863
1648709100000|2022-03-31 06:45:00|32953.4|32867.4|32910.8|32890.8|32965.4|32903.2|32904.5|32848.5|827
1648709400000|2022-03-31 06:50:00|32908.4|32888.4|32949.4|32929.4|32953.2|32933.2|32898.7|32850.6|808
1648709700000|2022-03-31 06:55:00|32948.3|32928.3|32924.2|32904.2|32967.9|32936.9|32918.1|32882.3|861
1648710000000|2022-03-31 07:00:00|32924.6|32904.6|32945.4|32925.4|33018.9|32951.3|32910.4|32871.3|1003
1648710300000|2022-03-31 07:05:00|32946.3|32926.3|32943.8|32923.8|32963.4|32943.4|32935.4|32915.4|820
1648710600000|2022-03-31 07:10:00|32943.1|32923.1|32943.4|32923.4|32952|32932|32931.6|32911.6|808
1648710900000|2022-03-31 07:15:00|32940.9|32920.9|32993.2|32973.2|32995.1|32975.1|32940.1|32920.1|990
1648711200000|2022-03-31 07:20:00|32993.3|32973.3|33012.4|32992.4|33029.4|33009.4|32985.4|32965.4|843
1648711500000|2022-03-31 07:25:00|33013.5|32993.5|33067.2|33047.2|33075.6|33055.6|33004.2|32984.2|845
1648711800000|2022-03-31 07:30:00|33067.6|33047.6|33030.1|33010.1|33072.9|33052.9|33027.9|33007.9|849
1648712100000|2022-03-31 07:35:00|33028.9|33008.9|33024.1|33004.1|33032.7|33012.7|33014.3|32994.3|700
1648712400000|2022-03-31 07:40:00|33024.2|33004.2|33031.7|33011.7|33037.2|33017.2|33021.8|33001.8|733
1648712700000|2022-03-31 07:45:00|33032.2|33012.2|33013.1|32993.1|33044.3|33024.3|33012.1|32992.1|840
1648713000000|2022-03-31 07:50:00|33012.5|32992.5|33022.9|33002.9|33043.6|33003.2|32992.3|32954|734
1648713300000|2022-03-31 07:55:00|33022.3|33002.3|33045.4|33025.4|33049.4|33029.4|33018.4|32994.8|862
1648713600000|2022-03-31 08:00:00|33046.8|33026.8|33088|33068|33095|33075|33042.1|33022.1|928
1648713900000|2022-03-31 08:05:00|33086.7|33066.7|33117.4|33097.4|33122.5|33102.5|33084.3|33064.3|813
1648714200000|2022-03-31 08:10:00|33118|33098|33106.3|33086.3|33118.7|33098.7|33103.4|33083.4|717
1648714500000|2022-03-31 08:15:00|33106|33086|33117.1|33097.1|33121.4|33101.4|33100.5|33080.5|737
1648714800000|2022-03-31 08:20:00|33117.2|33097.2|33118.8|33098.8|33123|33103|33108.9|33088.9|723
1648715100000|2022-03-31 08:25:00|33118.4|33098.4|33155.2|33135.2|33155.2|33135.2|33112|33092|781
1648715400000|2022-03-31 08:30:00|33155.1|33135.1|33185.5|33165.5|33187.1|33167.1|33146.4|33126.4|833
1648715700000|2022-03-31 08:35:00|33184.4|33164.4|33223.3|33203.3|33256.2|33212.1|33174.3|33154.3|741
1648716000000|2022-03-31 08:40:00|33222.5|33202.5|33350.4|33330.4|33383.9|33335.8|33220.6|33200.6|888
1648716300000|2022-03-31 08:45:00|33349.1|33329.1|33283.3|33263.3|33353.8|33333.8|33265.1|33217.1|832
1648716600000|2022-03-31 08:50:00|33284.3|33264.3|33248.7|33228.7|33291.2|33266.6|33245.6|33210.1|790
1648716900000|2022-03-31 08:55:00|33248.4|33228.4|33220|33200|33248.4|33228.4|33211.2|33191.2|835
1648717200000|2022-03-31 09:00:00|33219.7|33199.7|33186.8|33166.8|33244.5|33209.3|33144|33124|997
1648717500000|2022-03-31 09:05:00|33187.2|33167.2|33227.2|33207.2|33236.7|33216.7|33175.9|33155.9|785
1648717800000|2022-03-31 09:10:00|33226.9|33206.9|33246.4|33226.4|33246.8|33226.8|33196.6|33176.6|788
1648718100000|2022-03-31 09:15:00|33245.7|33225.7|33238.1|33218.1|33255.9|33235.9|33233.9|33213.9|751
1648718400000|2022-03-31 09:20:00|33238.2|33218.2|33227.5|33207.5|33245.5|33225.5|33226.8|33206.8|695
1648718700000|2022-03-31 09:25:00|33228.9|33208.9|33283.9|33263.9|33286.3|33266.3|33220.9|33200.9|804
1648719000000|2022-03-31 09:30:00|33284.1|33264.1|33233.4|33213.4|33294.9|33274.9|33231.4|33211.4|730
1648719300000|2022-03-31 09:35:00|33233.8|33213.8|33250.6|33230.6|33254.6|33234.6|33230.8|33210.8|700
1648719600000|2022-03-31 09:40:00|33250.7|33230.7|33287.7|33267.7|33290.9|33270.9|33247.8|33227.8|751
1648719900000|2022-03-31 09:45:00|33288.6|33268.6|33304.7|33284.7|33323.3|33303.3|33286.6|33266.6|779
1648720200000|2022-03-31 09:50:00|33305|33285|33348.7|33328.7|33349.5|33329.5|33292.8|33272.8|854
1648720500000|2022-03-31 09:55:00|33348.5|33328.5|33260.1|33240.1|33350.3|33330.3|33259.3|33239.3|901
1648720800000|2022-03-31 10:00:00|33259.1|33239.1|33283.3|33263.3|33289.3|33269.3|33221.3|33201.3|904
1648721100000|2022-03-31 10:05:00|33283.2|33263.2|33266.6|33246.6|33288.5|33268.5|33251.6|33231.6|825
1648721400000|2022-03-31 10:10:00|33267|33247|33279.8|33259.8|33283.5|33263.5|33257|33237|756
1648721700000|2022-03-31 10:15:00|33280.2|33260.2|33303.1|33283.1|33353|33331.1|33280.1|33260.1|890
1648722000000|2022-03-31 10:20:00|33303.7|33283.7|33306.3|33286.3|33319|33299|33299.9|33279.9|765
1648722300000|2022-03-31 10:25:00|33306.6|33286.6|33349.6|33329.6|33356.8|33336.8|33306.2|33286.2|664
1648722600000|2022-03-31 10:30:00|33349.9|33329.9|33363.9|33343.9|33377.3|33357.3|33346.2|33326.2|693
1648722900000|2022-03-31 10:35:00|33362.7|33342.7|33418.6|33398.6|33434.3|33407|33357.6|33337.6|828
1648723200000|2022-03-31 10:40:00|33415.5|33395.5|33416.4|33396.4|33424.5|33404.5|33397.9|33377.9|741
1648723500000|2022-03-31 10:45:00|33416.1|33396.1|33404|33384|33417.1|33397.1|33395.7|33375.7|689
1648723800000|2022-03-31 10:50:00|33403.8|33383.8|33400.3|33380.3|33409.8|33389.8|33369.2|33349.2|734
1648724100000|2022-03-31 10:55:00|33400.6|33380.6|33424.7|33404.7|33429.4|33409.4|33398.9|33378.9|732
1648724400000|2022-03-31 11:00:00|33425.7|33405.7|33384.9|33364.9|33433.8|33413.8|33369.1|33349.1|883
1648724700000|2022-03-31 11:05:00|33385.8|33365.8|33335.2|33315.2|33391.2|33366.2|33327.9|33306.1|802
1648725000000|2022-03-31 11:10:00|33334.3|33314.3|33316.7|33296.7|33352.6|33316.4|33308.1|33277.1|694
1648725300000|2022-03-31 11:15:00|33316.6|33296.6|33309.3|33289.3|33324.1|33304.1|33305.2|33285.2|608
1648725600000|2022-03-31 11:20:00|33308.4|33288.4|33360.6|33340.6|33365.6|33345.6|33304.5|33284.5|655
1648725900000|2022-03-31 11:25:00|33359.4|33339.4|33398.8|33378.8|33421.9|33401.9|33352|33317.3|724
1648726200000|2022-03-31 11:30:00|33396.2|33376.2|33374.1|33354.1|33401.9|33381.9|33363.1|33343.1|814
1648726500000|2022-03-31 11:35:00|33373.5|33353.5|33386.5|33366.5|33403.7|33383.7|33371.2|33351.2|757
1648726800000|2022-03-31 11:40:00|33386.9|33366.9|33389.4|33369.4|33400.1|33380.1|33380.6|33360.6|726
1648727100000|2022-03-31 11:45:00|33388.7|33368.7|33344.2|33324.2|33395.7|33375.7|33344|33324|754
1648727400000|2022-03-31 11:50:00|33344.6|33324.6|33298|33278|33346.5|33326.5|33289.9|33269.9|728
1648727700000|2022-03-31 11:55:00|33297|33277|33306.5|33286.5|33318.6|33298.6|33296.6|33264.5|854
1648728000000|2022-03-31 12:00:00|33306.6|33286.6|33324|33304|33329.3|33309.3|33293.4|33273.4|807
1648728300000|2022-03-31 12:05:00|33325|33305|33306.9|33286.9|33332|33312|33305.7|33285.7|717
1648728600000|2022-03-31 12:10:00|33306.4|33286.4|33312.3|33292.3|33316.6|33296.6|33304.6|33284.6|648
1648728900000|2022-03-31 12:15:00|33312.8|33292.8|33291.5|33271.5|33312.8|33292.8|33289|33269|706
1648729200000|2022-03-31 12:20:00|33292.5|33272.5|33286.2|33266.2|33305.3|33285.3|33284.8|33264.8|785
1648729500000|2022-03-31 12:25:00|33287.4|33267.4|33277.1|33257.1|33302.8|33282.8|33275.1|33255.1|759
1648729800000|2022-03-31 12:30:00|33305.1|33229.3|33268.9|33248.9|33308.5|33259.5|33264|33228.4|751
1648730100000|2022-03-31 12:35:00|33267.6|33247.6|33311.8|33291.8|33331.4|33304.2|33265.5|33245.5|771
1648730400000|2022-03-31 12:40:00|33310.4|33290.4|33307.7|33287.7|33330.3|33310.3|33303.5|33283.5|743
1648730700000|2022-03-31 12:45:00|33307.5|33287.5|33286.5|33266.5|33339.6|33303.7|33282.8|33261.2|798
1648731000000|2022-03-31 12:50:00|33289.8|33269.8|33258.8|33238.8|33293|33273|33252.8|33232.8|728
1648731300000|2022-03-31 12:55:00|33257.7|33237.7|33244.7|33224.7|33261.6|33241.6|33238.8|33218.8|834
1648731600000|2022-03-31 13:00:00|33244.5|33224.5|33231.4|33211.4|33248.1|33228.1|33211|33191|830
1648731900000|2022-03-31 13:05:00|33231.1|33211.1|33219.8|33199.8|33288.2|33233|33213.6|33191.6|853
1648732200000|2022-03-31 13:10:00|33216.8|33196.8|33330.3|33310.3|33355.9|33335.9|33214|33194|1024
1648732500000|2022-03-31 13:15:00|33330.7|33310.7|33310.4|33290.4|33374.8|33350.4|33293.8|33255.6|1013
1648732800000|2022-03-31 13:20:00|33310.5|33290.5|33334.8|33314.8|33389.4|33353.2|33309.7|33289.7|979
1648733100000|2022-03-31 13:25:00|33334.7|33314.7|33317.9|33297.9|33353.8|33333.8|33311.1|33291.1|970
1648733400000|2022-03-31 13:30:00|33318.5|33298.5|33302.1|33282.1|33340.8|33299.5|33287.4|33255.4|944
1648733700000|2022-03-31 13:35:00|33302.9|33282.9|33312.4|33292.4|33351.7|33305.9|33295.6|33239.1|851
1648734000000|2022-03-31 13:40:00|33313.2|33293.2|33261.1|33241.1|33349.7|33314.4|33260.1|33239.1|885
1648734300000|2022-03-31 13:45:00|33260.4|33240.4|33225.4|33205.4|33282.1|33262.1|33225|33205|909
1648734600000|2022-03-31 13:50:00|33225.7|33205.7|33178.9|33158.9|33241.2|33221.2|33160.4|33136.4|983
1648734900000|2022-03-31 13:55:00|33179.5|33159.5|33220.9|33200.9|33223.1|33203.1|33179.2|33159.2|940
1648735200000|2022-03-31 14:00:00|33221|33201|33205.3|33185.3|33262.6|33210.2|33199.7|33179.7|909
1648735500000|2022-03-31 14:05:00|33206|33186|33249.6|33229.6|33252.6|33232.6|33203|33183|849
1648735800000|2022-03-31 14:10:00|33249.7|33229.7|33257.6|33237.6|33313.8|33293.8|33244.7|33215.1|968
1648736100000|2022-03-31 14:15:00|33259.6|33239.6|33251.6|33231.6|33275.6|33248.2|33242.8|33195.1|851
1648736400000|2022-03-31 14:20:00|33251.3|33231.3|33243.8|33223.8|33255.2|33235.2|33235.2|33215.2|781
1648736700000|2022-03-31 14:25:00|33243|33223|33262.1|33242.1|33280.5|33260.5|33238.6|33218.6|888
1648737000000|2022-03-31 14:30:00|33261.6|33241.6|33276|33256|33288.4|33266.3|33250.3|33209.7|828
1648737300000|2022-03-31 14:35:00|33277.2|33257.2|33268.8|33248.8|33285.2|33265.2|33262.8|33242.8|849
1648737600000|2022-03-31 14:40:00|33269|33249|33182|33162|33269.7|33249.7|33182|33162|949
1648737900000|2022-03-31 14:45:00|33183.2|33163.2|33165.8|33145.8|33200.2|33180.2|33153.1|33133.1|990
1648738200000|2022-03-31 14:50:00|33166.6|33146.6|33119|33099|33170.8|33150.8|33116.4|33096.4|1008
1648738500000|2022-03-31 14:55:00|33117.8|33097.8|33041.9|33021.9|33117.8|33097.8|32968|32930.4|1151
1648738800000|2022-03-31 15:00:00|33049.7|33029.7|33177.8|33101.2|33201.7|33147.9|33045.6|33012.9|1143
1648739100000|2022-03-31 15:05:00|33178.5|33102.9|33154.5|33134.5|33192.3|33142.6|33145.6|33094.9|883
1648739400000|2022-03-31 15:10:00|33155.3|33135.3|33165.4|33145.4|33167|33147|33141.1|33121.1|701
1648739700000|2022-03-31 15:15:00|33166.4|33146.4|33171|33151|33177.3|33157.3|33155.7|33135.7|835
1648740000000|2022-03-31 15:20:00|33169.3|33149.3|33186|33166|33224.6|33179.7|33165.8|33136.3|764
1648740300000|2022-03-31 15:25:00|33183.7|33163.7|33205.7|33185.7|33215.1|33191.4|33176.2|33133.5|808
1648740600000|2022-03-31 15:30:00|33206.3|33186.3|33217.8|33197.8|33258|33208|33201.9|33170.1|739
1648740900000|2022-03-31 15:35:00|33218.6|33198.6|33165.2|33145.2|33218.6|33198.6|33127.3|33068.9|741
1648741200000|2022-03-31 15:40:00|33164.8|33144.8|33207.8|33129.5|33207.8|33157.6|33154|33111.2|664
1648741500000|2022-03-31 15:45:00|33172|33152|33191.5|33171.5|33207.1|33187.1|33153.7|33105.4|678
1648741800000|2022-03-31 15:50:00|33190.9|33170.9|33195.1|33175.1|33204|33184|33175.8|33155.8|646
1648742100000|2022-03-31 15:55:00|33196.1|33176.1|33188.3|33168.3|33208.1|33186.2|33176.1|33126.3|760
1648742400000|2022-03-31 16:00:00|33191.9|33171.9|33210.5|33190.5|33258.1|33206.1|33183.8|33133.6|745
1648742700000|2022-03-31 16:05:00|33210.7|33190.7|33253.6|33176.7|33263.6|33203|33209.8|33145.9|695
1648743000000|2022-03-31 16:10:00|33254|33175.1|33253.5|33152.3|33268.1|33213.4|33217.3|33152.3|687
1648743300000|2022-03-31 16:15:00|33252.6|33154.2|33236|33138|33276.1|33213.2|33220|33138|654
1648743600000|2022-03-31 16:20:00|33209.8|33159.8|33245.7|33125.7|33267.7|33159.8|33174.5|33066.7|872
1648743900000|2022-03-31 16:25:00|33246.2|33126.2|33221.9|33127.3|33267.5|33202.1|33193.5|33105.1|711
1648744200000|2022-03-31 16:30:00|33224.2|33119|33240.2|33120.2|33253.9|33157.3|33174.9|33070.5|763
1648744500000|2022-03-31 16:35:00|33239|33119|33229.3|33125.3|33275.2|33155.2|33218|33098.5|785
1648744800000|2022-03-31 16:40:00|33232.8|33122.4|33211.3|33132.6|33235.4|33158.6|33192.1|33118.1|751
1648745100000|2022-03-31 16:45:00|33211.6|33134.7|33173.5|33153.5|33231.4|33167.4|33158.2|33090.3|811
1648745400000|2022-03-31 16:50:00|33176|33156|33213.4|33107.2|33220.4|33163.6|33159.9|33106|635
1648745700000|2022-03-31 16:55:00|33204|33115.8|33185.8|33165.8|33224.5|33170.7|33173.7|33103.1|633
1648746000000|2022-03-31 17:00:00|33186|33166|33181.7|33161.7|33212.4|33172.3|33170.1|33107|630
1648746300000|2022-03-31 17:05:00|33181.9|33161.9|33182.6|33162.6|33217|33164.4|33171|33113|605
1648746600000|2022-03-31 17:10:00|33183|33163|33189.8|33139.8|33213.8|33164.2|33166.7|33114.8|516
1648746900000|2022-03-31 17:15:00|33206.9|33126.7|33193|33101.3|33208.7|33152.5|33159.3|33096.5|684
1648747200000|2022-03-31 17:20:00|33192.3|33101.1|33186.2|33108.5|33206|33142.2|33153.2|33095.4|518
1648747500000|2022-03-31 17:25:00|33188.3|33107.1|33201.1|33120.9|33209.2|33151.5|33165.9|33094.7|561
1648747800000|2022-03-31 17:30:00|33201.2|33120.7|33173.6|33153.6|33220.8|33153.6|33164.6|33098|609
1648748100000|2022-03-31 17:35:00|33173|33153|33204.3|33120.6|33216|33166.1|33171.4|33109.3|517
1648748400000|2022-03-31 17:40:00|33212.1|33120|33185.8|33165.8|33218.6|33169.2|33175.5|33115|616
1648748700000|2022-03-31 17:45:00|33190.1|33170.1|33182.3|33162.3|33216|33170.1|33175.8|33125|547
1648749000000|2022-03-31 17:50:00|33182.6|33162.6|33185.8|33165.8|33213.6|33172.6|33177.4|33114.3|504
1648749300000|2022-03-31 17:55:00|33186.4|33166.4|33179.4|33159.4|33213.9|33173.2|33178.4|33129.7|568
1648749600000|2022-03-31 18:00:00|33181.1|33161.1|33184.5|33164.5|33218.3|33172.6|33177.9|33105.6|690
1648749900000|2022-03-31 18:05:00|33183|33163|33188.7|33168.7|33237.6|33174.5|33182.9|33127|750
1648750200000|2022-03-31 18:10:00|33188.6|33168.6|33193.5|33173.5|33249.1|33176.2|33179.1|33127|720
1648750500000|2022-03-31 18:15:00|33193.8|33173.8|33203.8|33123.9|33226.5|33179.1|33171.6|33114.6|705
1648750800000|2022-03-31 18:20:00|33188.9|33138.9|33174.2|33154.2|33222.1|33161|33168|33115.9|507
1648751100000|2022-03-31 18:25:00|33174.5|33154.5|33186.5|33166.5|33226|33174.7|33168|33128.4|739
1648751400000|2022-03-31 18:30:00|33186.6|33166.6|33192.3|33172.3|33231.5|33180.2|33183.9|33134.9|965
1648751700000|2022-03-31 18:35:00|33193.3|33173.3|33196.1|33176.1|33243.2|33180.3|33185.4|33136.6|969
1648752000000|2022-03-31 18:40:00|33195.6|33175.6|33198.1|33148.1|33236|33184.5|33179.8|33127|817
1648752300000|2022-03-31 18:45:00|33211.4|33134.5|33188.9|33138.9|33218.6|33172.4|33174|33119|563
1648752600000|2022-03-31 18:50:00|33192.4|33142.4|33205.8|33129.9|33214.6|33163.5|33175.9|33117.8|651
1648752900000|2022-03-31 18:55:00|33206.4|33128.9|33190.6|33170.6|33227.4|33174.4|33167|33115.6|747
1648753200000|2022-03-31 19:00:00|33191.1|33171.1|33210.2|33132.5|33226|33171.8|33181.5|33116|664
1648753500000|2022-03-31 19:05:00|33183.9|33163.9|33189.5|33139.5|33225.7|33167.4|33173.2|33105|622
1648753800000|2022-03-31 19:10:00|33189.2|33139.2|33198.3|33148.3|33227.7|33167.4|33174.5|33107.7|548
1648754100000|2022-03-31 19:15:00|33199.8|33149.8|33192.4|33172.4|33221.2|33175.8|33180.7|33125.8|680
1648754400000|2022-03-31 19:20:00|33192.2|33172.2|33190.7|33170.7|33234.9|33177.1|33186|33127.2|621
1648754700000|2022-03-31 19:25:00|33225.1|33137|33193.7|33173.7|33240.5|33183.8|33188.3|33130|680
1648755000000|2022-03-31 19:30:00|33198.4|33178.4|33192.6|33172.6|33228.6|33181.5|33189.2|33116.2|536
1648755300000|2022-03-31 19:35:00|33198.4|33178.4|33183.7|33163.7|33231|33178.4|33179.1|33115|543
1648755600000|2022-03-31 19:40:00|33184.9|33164.9|33190.4|33170.4|33222.7|33174.1|33177.4|33107.8|561
1648755900000|2022-03-31 19:45:00|33189.3|33169.3|33188.3|33168.3|33244.3|33188|33175.5|33115.7|724
1648756200000|2022-03-31 19:50:00|33214.5|33139|33214.4|33164.4|33237.2|33184.5|33188.8|33122.2|682
1648756500000|2022-03-31 19:55:00|33211.8|33161.8|33237.3|33138.8|33263.4|33207.3|33194.7|33124.7|877
1648756800000|2022-03-31 20:00:00|33235.2|33141.7|33255.9|33144|33301.2|33199.4|33197.9|33114.7|779
1648757100000|2022-03-31 20:05:00|33258.5|33138.5|33241.6|33121.6|33275|33188.7|33204|33113.5|619
1648757400000|2022-03-31 20:10:00|33241.4|33121.4|33237.3|33117.3|33260.9|33140.9|33226|33111.3|429
1648757700000|2022-03-31 20:15:00|33236.1|33116.1|33242.3|33122.3|33250.3|33130.3|33227.1|33108.1|406
1648758000000|2022-03-31 20:20:00|33237.2|33122.7|33215.8|33136.7|33248.7|33171|33185.8|33094|587
1648758300000|2022-03-31 20:25:00|33214.3|33109|33226.6|33142.2|33254.4|33175.2|33187.1|33107.8|685
1648758600000|2022-03-31 20:30:00|33211|33161|33244.5|33146.2|33266.5|33182.2|33184.1|33119.1|597
1648758900000|2022-03-31 20:35:00|33243.5|33147.2|33193.7|33173.7|33257.5|33179.6|33188.2|33131.2|541
1648759200000|2022-03-31 20:40:00|33227.3|33144|33234.4|33147.8|33260.3|33182.2|33193.8|33125.1|354
1648759500000|2022-03-31 20:45:00|33228.1|33152.2|33242.6|33129.7|33264.1|33152.2|33227.7|33119.9|594
1648759800000|2022-03-31 20:50:00|33244.8|33126.3|33245.3|33125.3|33275|33155|33230.4|33115.8|781
1648760100000|2022-03-31 20:55:00|33245.1|33125.1|33277.3|33157.3|33279.7|33159.7|33229.3|33117.9|606
1648760400000|2022-03-31 21:00:00|33282.3|33162.3|33313.5|33193.5|33313.6|33193.6|33282.3|33162.3|58
1648760700000|2022-03-31 21:05:00|33313.6|33193.6|33297.2|33177.2|33318.7|33198.7|33296.9|33176.9|113
1648761000000|2022-03-31 21:10:00|33299.2|33179.2|33298.5|33178.5|33320.5|33200.5|33269.1|33149.1|365
1648761300000|2022-03-31 21:15:00|33282.5|33162.5|33293.5|33173.5|33313.9|33193.9|33272.6|33152.6|139
1648761600000|2022-03-31 21:20:00|33267.5|33147.5|33281.6|33161.6|33298.4|33178.4|33265.9|33145.9|149
1648761900000|2022-03-31 21:25:00|33276|33156|33266.9|33146.9|33298.2|33178.2|33263.4|33143.4|193
1648762200000|2022-03-31 21:30:00|33269.2|33149.2|33249.4|33129.4|33300|33180|33227|33107|190
1648762500000|2022-03-31 21:35:00|33255.6|33135.6|33277.8|33157.8|33309.4|33189.4|33223.1|33103.1|322
1648762800000|2022-03-31 21:40:00|33279.1|33159.1|33276.3|33156.3|33297.6|33177.6|33265.2|33145.2|306
1648763100000|2022-03-31 21:45:00|33279.1|33159.1|33265|33145|33284.9|33164.9|33257.6|33137.6|380
1648763400000|2022-03-31 21:50:00|33268.4|33148.4|33284.2|33164.2|33327.2|33207.2|33192.1|33072.1|241
1648763700000|2022-03-31 21:55:00|33283.2|33163.2|33287.2|33167.2|33312.7|33192.7|33241.4|33121.4|191
1648764000000|2022-03-31 22:00:00|33282|33162|33268.9|33148.9|33289.9|33169.9|33264.4|33144.4|709
1648764300000|2022-03-31 22:05:00|33269.5|33149.5|33271.2|33151.2|33278.3|33158.3|33265.1|33145.1|391
1648764600000|2022-03-31 22:10:00|33271.7|33151.7|33273.3|33153.3|33274.7|33154.7|33263.2|33143.2|269
1648764900000|2022-03-31 22:15:00|33269.6|33149.6|33292|33172|33300.5|33180.5|33265.7|33145.7|313
1648765200000|2022-03-31 22:20:00|33270.8|33150.8|33260.6|33140.6|33281.2|33161.2|33254.6|33134.6|339
1648765500000|2022-03-31 22:25:00|33259.9|33139.9|33257.8|33137.8|33262.4|33142.4|33245.6|33125.6|363
1648765800000|2022-03-31 22:30:00|33258|33138|33254.1|33134.1|33260.8|33140.8|33243.6|33123.6|313
1648766100000|2022-03-31 22:35:00|33254|33134|33259.1|33139.1|33263.5|33143.5|33245.2|33125.2|371
1648766400000|2022-03-31 22:40:00|33258.9|33138.9|33256|33136|33262.7|33142.7|33248.6|33128.6|253
1648766700000|2022-03-31 22:45:00|33256.1|33136.1|33252.4|33132.4|33259.7|33139.7|33246.3|33126.3|305
1648767000000|2022-03-31 22:50:00|33252.6|33132.6|33249.2|33129.2|33253.2|33133.2|33239|33119|305
1648767300000|2022-03-31 22:55:00|33249.4|33129.4|33265.1|33145.1|33265.7|33145.7|33243.5|33123.5|264
1648767600000|2022-03-31 23:00:00|33265.2|33145.2|33269.9|33149.9|33270.7|33150.7|33258.7|33138.7|378
1648767900000|2022-03-31 23:05:00|33267|33147|33262.1|33142.1|33273.4|33153.4|33260.2|33140.2|382
1648768200000|2022-03-31 23:10:00|33262|33142|33266.7|33146.7|33272.6|33152.6|33258.9|33138.9|319
1648768500000|2022-03-31 23:15:00|33267|33147|33274.8|33154.8|33274.9|33154.9|33259.3|33139.3|277
1648768800000|2022-03-31 23:20:00|33271.1|33151.1|33272.6|33152.6|33278.6|33160.5|33265.2|33145.2|289
1648769100000|2022-03-31 23:25:00|33272.9|33152.9|33272.1|33152.1|33274.9|33154.9|33262.1|33142.1|303
1648769400000|2022-03-31 23:30:00|33269.2|33149.2|33271.2|33151.2|33274|33156.3|33252.2|33132.2|332
1648769700000|2022-03-31 23:35:00|33270.4|33150.4|33268.9|33148.9|33272.8|33152.8|33257.4|33137.4|320
1648770000000|2022-03-31 23:40:00|33264.9|33144.9|33256.2|33136.2|33273.8|33153.8|33252.8|33132.8|312
1648770300000|2022-03-31 23:45:00|33261.9|33141.9|33252|33132|33271.4|33152.9|33251.1|33131.1|349
1648770600000|2022-03-31 23:50:00|33252.4|33132.4|33250.9|33130.9|33257|33137|33244.1|33124.1|426
1648770900000|2022-03-31 23:55:00|33252.3|33132.3|33254.7|33134.7|33258.6|33138.6|33245.8|33125.8|435
1648771200000|2022-04-01 00:00:00|33252.5|33132.5|33268.6|33148.6|33284.2|33164.4|33248.5|33128.5|691
1648771500000|2022-04-01 00:05:00|33269.1|33149.1|33270.8|33150.8|33282.6|33162.6|33259.1|33139.1|564
1648771800000|2022-04-01 00:10:00|33270.9|33150.9|33266.9|33146.9|33283.5|33163.5|33263.1|33143.1|591
1648772100000|2022-04-01 00:15:00|33260.7|33140.7|33273.3|33153.3|33280.9|33160.9|33260.3|33140.3|543
1648772400000|2022-04-01 00:20:00|33272.8|33152.8|33275.9|33155.9|33289|33169|33265.2|33145.2|541
1648772700000|2022-04-01 00:25:00|33274|33154|33282.5|33162.5|33289.7|33169.7|33273.7|33153.7|536
1648773000000|2022-04-01 00:30:00|33282.8|33162.8|33291.3|33171.3|33294.6|33174.6|33278.9|33158.9|545
1648773300000|2022-04-01 00:35:00|33291.4|33171.4|33286.1|33166.1|33294.5|33174.5|33281.3|33161.3|565
1648773600000|2022-04-01 00:40:00|33288|33168|33285.7|33165.7|33295.8|33175.8|33280.9|33160.9|494
1648773900000|2022-04-01 00:45:00|33286.4|33166.4|33280.8|33160.8|33294.9|33174.9|33274.9|33154.9|463
1648774200000|2022-04-01 00:50:00|33282.1|33162.1|33273.6|33153.6|33291.1|33171.1|33270.9|33150.9|650
1648774500000|2022-04-01 00:55:00|33272.7|33152.7|33269.9|33149.9|33284.6|33164.6|33264.3|33144.3|647
1648774800000|2022-04-01 01:00:00|33269.1|33149.1|33272.5|33152.5|33291.8|33171.8|33267.5|33147.5|555
1648775100000|2022-04-01 01:05:00|33273.9|33153.9|33273.8|33153.8|33291.4|33171.4|33263.5|33143.5|464
1648775400000|2022-04-01 01:10:00|33272.3|33152.3|33268.7|33148.7|33283.3|33163.3|33263.3|33143.3|428
1648775700000|2022-04-01 01:15:00|33269|33149|33259.6|33139.6|33275.9|33155.9|33253.7|33133.7|464
1648776000000|2022-04-01 01:20:00|33258.3|33138.3|33263.1|33143.1|33273.1|33153.1|33253.5|33133.5|511
1648776300000|2022-04-01 01:25:00|33264.5|33144.5|33269.7|33149.7|33279.5|33159.5|33261.3|33141.3|475
1648776600000|2022-04-01 01:30:00|33269.8|33149.8|33262.3|33142.3|33275|33155|33253.8|33133.8|543
1648776900000|2022-04-01 01:35:00|33261.6|33141.6|33266.8|33146.8|33277.9|33157.9|33247.5|33127.5|476
1648777200000|2022-04-01 01:40:00|33268.2|33148.2|33258.8|33138.8|33274|33154|33255.7|33135.7|550
1648777500000|2022-04-01 01:45:00|33268.7|33148.7|33262.3|33142.3|33276.8|33156.8|33244.5|33124.5|631
1648777800000|2022-04-01 01:50:00|33261.2|33141.2|33262.6|33142.6|33271.6|33151.6|33252.8|33132.8|596
1648778100000|2022-04-01 01:55:00|33262.3|33142.3|33257.7|33137.7|33271.4|33151.4|33253.4|33133.4|584
1648778400000|2022-04-01 02:00:00|33258|33138|33264.5|33144.5|33273.4|33156.6|33255.3|33135.3|530
1648778700000|2022-04-01 02:05:00|33265.7|33145.7|33259.7|33139.7|33270.1|33150.1|33250.9|33130.9|468
1648779000000|2022-04-01 02:10:00|33260|33140|33263.3|33143.3|33269.9|33149.9|33257.4|33137.4|499
1648779300000|2022-04-01 02:15:00|33264|33144|33257.8|33137.8|33269|33149|33253|33133|471
1648779600000|2022-04-01 02:20:00|33258.5|33138.5|33259.5|33139.5|33269.2|33149.2|33257.5|33137.5|442
1648779900000|2022-04-01 02:25:00|33259.4|33139.4|33264.1|33144.1|33269|33149|33254.5|33134.5|412
1648780200000|2022-04-01 02:30:00|33263.1|33143.1|33260|33140|33269.9|33149.9|33252.8|33132.8|472
1648780500000|2022-04-01 02:35:00|33259.7|33139.7|33263|33143|33270.5|33150.5|33255.2|33135.2|438
1648780800000|2022-04-01 02:40:00|33261.9|33141.9|33263.7|33143.7|33274.4|33154.4|33255|33135|497
1648781100000|2022-04-01 02:45:00|33263.2|33143.2|33258.8|33138.8|33272.1|33152.1|33255.5|33135.5|482
1648781400000|2022-04-01 02:50:00|33258.3|33138.3|33273.2|33153.2|33275.8|33160.9|33255.7|33135.7|585
1648781700000|2022-04-01 02:55:00|33272.2|33152.2|33276.7|33156.7|33287.6|33167.6|33267.6|33147.6|532
1648782000000|2022-04-01 03:00:00|33276.6|33156.6|33280.4|33160.4|33292.1|33172.1|33274.2|33154.2|576
1648782300000|2022-04-01 03:05:00|33282.1|33162.1|33282.5|33162.5|33295.8|33175.8|33280.1|33160.1|516
1648782600000|2022-04-01 03:10:00|33281.2|33161.2|33279.6|33159.6|33286.4|33166.4|33274.8|33154.8|459
1648782900000|2022-04-01 03:15:00|33279.5|33159.5|33270|33150|33282.9|33163.5|33268.4|33148.4|448
1648783200000|2022-04-01 03:20:00|33264.9|33144.9|33276.8|33156.8|33278.8|33158.8|33263.4|33143.4|397
1648783500000|2022-04-01 03:25:00|33277.4|33157.4|33276.3|33156.3|33279.1|33159.1|33267.4|33147.4|370
1648783800000|2022-04-01 03:30:00|33273.9|33153.9|33277.1|33157.1|33283.9|33163.9|33265.5|33145.5|420
1648784100000|2022-04-01 03:35:00|33275.9|33155.9|33276.5|33156.5|33281.8|33161.8|33266.7|33146.7|431
1648784400000|2022-04-01 03:40:00|33276.1|33156.1|33271.5|33151.5|33281.4|33161.4|33269.6|33149.6|471
1648784700000|2022-04-01 03:45:00|33273.1|33153.1|33277.6|33157.6|33283.7|33163.7|33262.5|33142.5|442
1648785000000|2022-04-01 03:50:00|33272.9|33152.9|33265.3|33145.3|33281|33161|33260.6|33140.6|537
1648785300000|2022-04-01 03:55:00|33267.8|33147.8|33277|33157|33284.5|33164.5|33262.5|33142.5|466
1648785600000|2022-04-01 04:00:00|33273|33153|33270.8|33150.8|33281.4|33161.4|33261.9|33141.9|542
1648785900000|2022-04-01 04:05:00|33270|33150|33274.3|33154.3|33278.7|33158.7|33264.1|33144.1|452
1648786200000|2022-04-01 04:10:00|33274.9|33154.9|33275.3|33155.3|33277.5|33157.5|33264.9|33144.9|512
1648786500000|2022-04-01 04:15:00|33275.6|33155.6|33273.4|33153.4|33278.6|33158.6|33267.4|33147.4|479
1648786800000|2022-04-01 04:20:00|33276|33156|33281.8|33161.8|33282.9|33162.9|33268.8|33148.8|401
1648787100000|2022-04-01 04:25:00|33281.3|33161.3|33279.2|33159.2|33286.5|33166.5|33275.6|33155.6|401
1648787400000|2022-04-01 04:30:00|33280.8|33160.8|33288.1|33168.1|33290|33174.5|33272.1|33154.9|394
1648787700000|2022-04-01 04:35:00|33287.5|33167.5|33276.7|33156.7|33288.7|33170.5|33257.7|33149.8|407
1648788000000|2022-04-01 04:40:00|33276.6|33156.6|33276.5|33156.5|33285.8|33173.5|33266|33154.6|353
1648788300000|2022-04-01 04:45:00|33276.2|33156.2|33274.9|33154.9|33282.2|33165.9|33269.3|33152.8|340
1648788600000|2022-04-01 04:50:00|33275.9|33155.9|33275.7|33155.7|33280.6|33164.6|33263.5|33143.5|396
1648788900000|2022-04-01 04:55:00|33275.3|33157.2|33278.9|33164.2|33289.7|33169.7|33265.1|33146.4|462
1648789200000|2022-04-01 05:00:00|33281.1|33161.1|33277.8|33157.8|33286|33172.1|33275.6|33155.6|457
1648789500000|2022-04-01 05:05:00|33277.4|33157.4|33273.5|33156.6|33284.5|33166.7|33270.4|33150.4|426
1648789800000|2022-04-01 05:10:00|33269.8|33149.8|33281.3|33161.3|33284.8|33168.8|33262.4|33146.6|435
1648790100000|2022-04-01 05:15:00|33281.6|33161.6|33283.3|33163.3|33288.2|33175.8|33272.3|33154|342
1648790400000|2022-04-01 05:20:00|33284.6|33164.6|33282.2|33162.2|33285.9|33170.1|33271.8|33155.2|388
1648790700000|2022-04-01 05:25:00|33280.4|33160.4|33287.6|33167.6|33290.2|33174.7|33269.6|33157.3|391
1648791000000|2022-04-01 05:30:00|33287.4|33167.4|33270.8|33150.8|33288.1|33170.7|33264.6|33144.6|498
1648791300000|2022-04-01 05:35:00|33271.5|33151.5|33275.5|33155.5|33279.7|33168.7|33258.2|33145.8|471
1648791600000|2022-04-01 05:40:00|33276.8|33156.8|33262.1|33142.1|33278.2|33161.9|33255.6|33139.7|462
1648791900000|2022-04-01 05:45:00|33261.4|33141.4|33256|33157.7|33276.4|33172.2|33246.3|33140|415
1648792200000|2022-04-01 05:50:00|33258.9|33157.8|33261.8|33156.6|33271.6|33169.8|33243.6|33138.4|472
1648792500000|2022-04-01 05:55:00|33260.2|33155.7|33273.9|33183.1|33280.6|33190.4|33236.7|33139.3|598
1648792800000|2022-04-01 06:00:00|33268.3|33178.9|33264.3|33214.3|33288.1|33233.5|33242.4|33170.3|722
1648793100000|2022-04-01 06:05:00|33264.6|33214.6|33299|33249|33320.4|33265|33246.6|33188|770
1648793400000|2022-04-01 06:10:00|33299.1|33249.1|33292.4|33242.4|33316.7|33266.8|33271.2|33213|748
1648793700000|2022-04-01 06:15:00|33293.1|33243.1|33275.6|33255.6|33319.3|33266.8|33269.8|33216.4|736
1648794000000|2022-04-01 06:20:00|33275.5|33255.5|33295.3|33245.3|33319.7|33273.5|33275.3|33217.9|700
1648794300000|2022-04-01 06:25:00|33295.4|33245.4|33276.7|33256.7|33314.1|33267.1|33273.4|33217.4|618
1648794600000|2022-04-01 06:30:00|33276.5|33256.5|33304.4|33224.4|33306.5|33271.2|33259.7|33217.6|663
1648794900000|2022-04-01 06:35:00|33284.3|33234.3|33242.1|33222.1|33304.2|33259.7|33221.7|33173.7|824
1648795200000|2022-04-01 06:40:00|33242.2|33222.2|33240.4|33220.4|33276.1|33226.4|33223.2|33193.4|689
1648795500000|2022-04-01 06:45:00|33240.3|33220.3|33236.7|33216.7|33244.7|33224.7|33235|33215|572
1648795800000|2022-04-01 06:50:00|33236.2|33216.2|33248.5|33228.5|33284.3|33234.8|33233.9|33203.5|627
1648796100000|2022-04-01 06:55:00|33248.1|33228.1|33188.8|33168.8|33253|33229.7|33182.1|33140.4|1034
1648796400000|2022-04-01 07:00:00|33190.3|33170.3|33219.6|33199.6|33231.5|33201.4|33184.1|33140.3|894
1648796700000|2022-04-01 07:05:00|33218.4|33198.4|33242.9|33222.9|33250.9|33230.9|33216.5|33196.5|834
1648797000000|2022-04-01 07:10:00|33242.5|33222.5|33265|33245|33266.2|33246.2|33234.9|33214.9|870
1648797300000|2022-04-01 07:15:00|33265.8|33245.8|33277.1|33257.1|33314.3|33283.1|33256.8|33236.8|889
1648797600000|2022-04-01 07:20:00|33276.9|33256.9|33327.3|33307.3|33328.6|33308.6|33252.2|33232.2|847
1648797900000|2022-04-01 07:25:00|33330.6|33310.6|33351.2|33331.2|33369.3|33349.3|33312.6|33292.6|962
1648798200000|2022-04-01 07:30:00|33351.4|33331.4|33338.9|33318.9|33353.6|33333.6|33327|33307|797
1648798500000|2022-04-01 07:35:00|33338.7|33318.7|33346.3|33326.3|33352.4|33332.4|33333.7|33313.7|726
1648798800000|2022-04-01 07:40:00|33347.2|33327.2|33340|33320|33353.7|33333.7|33332.5|33312.5|750
1648799100000|2022-04-01 07:45:00|33339.6|33319.6|33287|33267|33342.6|33322.6|33276.3|33241.9|773
1648799400000|2022-04-01 07:50:00|33283.8|33263.8|33274.2|33254.2|33286.2|33266.2|33268.1|33248.1|819
1648799700000|2022-04-01 07:55:00|33275.4|33255.4|33305|33285|33306.2|33286.2|33274.3|33254.3|834
1648800000000|2022-04-01 08:00:00|33304.7|33284.7|33296.4|33276.4|33317.5|33297.5|33296.3|33276.3|791
1648800300000|2022-04-01 08:05:00|33297|33277|33277.6|33257.6|33297.7|33277.7|33275.3|33255.3|604
1648800600000|2022-04-01 08:10:00|33278|33258|33254.5|33234.5|33278|33258|33253.3|33233.3|687
1648800900000|2022-04-01 08:15:00|33254.6|33234.6|33262.7|33242.7|33291|33271|33251.3|33231.3|767
1648801200000|2022-04-01 08:20:00|33260.3|33240.3|33240.1|33220.1|33274.5|33254.5|33237.2|33217.2|797
1648801500000|2022-04-01 08:25:00|33240.2|33220.2|33185.3|33165.3|33249.9|33224.4|33182.5|33141.1|778
1648801800000|2022-04-01 08:30:00|33186.1|33166.1|33213.6|33193.6|33228.7|33199|33183.7|33151.6|761
1648802100000|2022-04-01 08:35:00|33213.7|33193.7|33230.8|33210.8|33240.7|33220.7|33209|33189|789
1648802400000|2022-04-01 08:40:00|33227.8|33207.8|33227.3|33207.3|33236.5|33216.5|33222.8|33202.8|681
1648802700000|2022-04-01 08:45:00|33227.4|33207.4|33217|33197|33231.4|33211.4|33199.2|33179.2|706
1648803000000|2022-04-01 08:50:00|33216.7|33196.7|33232.8|33212.8|33234.1|33214.1|33210.2|33190.2|670
1648803300000|2022-04-01 08:55:00|33232.7|33212.7|33234.8|33214.8|33255.2|33235.2|33229.4|33209.4|749
1648803600000|2022-04-01 09:00:00|33234.9|33214.9|33260.8|33240.8|33265.1|33245.1|33234.9|33214.9|844
1648803900000|2022-04-01 09:05:00|33260.7|33240.7|33246.8|33226.8|33264|33244|33244.6|33224.6|749
1648804200000|2022-04-01 09:10:00|33247.4|33227.4|33261.3|33241.3|33262.3|33242.3|33242.2|33222.2|585
1648804500000|2022-04-01 09:15:00|33261.4|33241.4|33277|33257|33288.1|33268.1|33257.8|33237.8|666
1648804800000|2022-04-01 09:20:00|33277.2|33257.2|33255.4|33235.4|33304.8|33284.8|33237|33217|988
1648805100000|2022-04-01 09:25:00|33255.2|33235.2|33254.9|33234.9|33257.1|33237.1|33244.7|33224.7|826
1648805400000|2022-04-01 09:30:00|33254.7|33234.7|33256|33236|33277.1|33246.4|33235.6|33215.6|896
1648805700000|2022-04-01 09:35:00|33255.6|33235.6|33276.7|33256.7|33282.4|33262.4|33251.8|33231.8|830
1648806000000|2022-04-01 09:40:00|33278.5|33258.5|33272.6|33252.6|33286.7|33266.7|33267.7|33247.7|875
1648806300000|2022-04-01 09:45:00|33272.7|33252.7|33270.8|33250.8|33298.4|33278.4|33262.1|33242.1|828
1648806600000|2022-04-01 09:50:00|33271|33251|33274.8|33254.8|33277.2|33257.2|33264.9|33244.9|725
1648806900000|2022-04-01 09:55:00|33275.7|33255.7|33261.7|33241.7|33297.2|33274.8|33257.9|33212.6|759
1648807200000|2022-04-01 10:00:00|33262|33242|33288.7|33268.7|33289.9|33269.9|33255.7|33235.7|737
1648807500000|2022-04-01 10:05:00|33288.3|33268.3|33305.3|33285.3|33309.5|33289.5|33285.2|33265.2|693
1648807800000|2022-04-01 10:10:00|33305.1|33285.1|33338.2|33318.2|33362.2|33342.2|33302.3|33282.3|706
1648808100000|2022-04-01 10:15:00|33338.1|33318.1|33335.2|33315.2|33347.6|33327.6|33325.7|33305.7|603
1648808400000|2022-04-01 10:20:00|33334.9|33314.9|33357.5|33337.5|33361.6|33341.6|33325.3|33305.3|493
1648808700000|2022-04-01 10:25:00|33358.9|33338.9|33349.3|33329.3|33366.7|33346.7|33346|33326|603
1648809000000|2022-04-01 10:30:00|33349.1|33329.1|33328|33308|33353.8|33333.8|33324.6|33304.6|585
1648809300000|2022-04-01 10:35:00|33327.5|33307.5|33349.5|33329.5|33350.1|33330.1|33324.9|33304.9|581
1648809600000|2022-04-01 10:40:00|33348.3|33328.3|33343|33323|33352.4|33332.4|33334.7|33314.7|539
1648809900000|2022-04-01 10:45:00|33342.7|33322.7|33328.2|33308.2|33344|33324|33324.4|33304.4|606
1648810200000|2022-04-01 10:50:00|33328.4|33308.4|33307.9|33287.9|33333.6|33313.6|33306.4|33286.4|524
1648810500000|2022-04-01 10:55:00|33308.8|33288.8|33275.2|33255.2|33325.4|33305.4|33274.8|33254.8|740
1648810800000|2022-04-01 11:00:00|33275.9|33255.9|33298.3|33278.3|33303.7|33283.7|33273.3|33253.3|680
1648811100000|2022-04-01 11:05:00|33297.6|33277.6|33302.3|33282.3|33305.4|33285.4|33291|33271|585
1648811400000|2022-04-01 11:10:00|33302.4|33282.4|33294.4|33274.4|33310.2|33290.2|33291.6|33271.6|671
1648811700000|2022-04-01 11:15:00|33294.3|33274.3|33298.1|33278.1|33300|33280|33283.1|33263.1|622
1648812000000|2022-04-01 11:20:00|33298.2|33278.2|33292.9|33272.9|33302.4|33282.4|33290.4|33270.4|497
1648812300000|2022-04-01 11:25:00|33293.7|33273.7|33296.4|33276.4|33307.7|33287.7|33289.8|33269.8|606
1648812600000|2022-04-01 11:30:00|33296.5|33276.5|33290.6|33270.6|33301.5|33281.5|33285.9|33265.9|599
1648812900000|2022-04-01 11:35:00|33290.7|33270.7|33299.2|33279.2|33303.9|33283.9|33288.6|33268.6|658
1648813200000|2022-04-01 11:40:00|33298.7|33278.7|33297.4|33277.4|33301.2|33281.2|33288.7|33268.7|592
1648813500000|2022-04-01 11:45:00|33299.9|33279.9|33291.4|33271.4|33309.3|33289.3|33290.6|33270.6|746
1648813800000|2022-04-01 11:50:00|33291.5|33271.5|33308.5|33288.5|33313.8|33293.8|33289.1|33269.1|598
1648814100000|2022-04-01 11:55:00|33306.8|33286.8|33323.6|33303.6|33324.5|33304.5|33296.8|33276.8|849
1648814400000|2022-04-01 12:00:00|33322.9|33302.9|33323.6|33303.6|33330.7|33310.7|33304.9|33284.9|748
1648814700000|2022-04-01 12:05:00|33323.4|33303.4|33323.7|33303.7|33326|33306|33303.6|33283.6|672
1648815000000|2022-04-01 12:10:00|33325.9|33305.9|33315.6|33295.6|33337.5|33317.5|33309.6|33289.6|606
1648815300000|2022-04-01 12:15:00|33316|33296|33328.1|33308.1|33336.9|33316.9|33308.1|33288.1|588
1648815600000|2022-04-01 12:20:00|33327.9|33307.9|33343.6|33323.6|33349.4|33329.4|33327.6|33307.6|669
1648815900000|2022-04-01 12:25:00|33343.9|33323.9|33360.5|33300.6|33381.2|33323.9|33325.8|33257.3|869
1648816200000|2022-04-01 12:30:00|33357|33289|33363.8|33343.8|33390.7|33368.6|33347.5|33266.4|1029
1648816500000|2022-04-01 12:35:00|33364.7|33344.7|33313.1|33293.1|33380.1|33360.1|33309.8|33289.8|953
1648816800000|2022-04-01 12:40:00|33312.8|33292.8|33294.2|33274.2|33326.3|33306.3|33292.9|33272.9|822
1648817100000|2022-04-01 12:45:00|33294.4|33274.4|33285|33265|33310.5|33290.5|33278.1|33258.1|717
1648817400000|2022-04-01 12:50:00|33285.5|33265.5|33314.1|33294.1|33316.2|33296.2|33280.1|33260.1|746
1648817700000|2022-04-01 12:55:00|33312.6|33292.6|33332.2|33312.2|33349|33329|33306|33286|753
1648818000000|2022-04-01 13:00:00|33331.8|33311.8|33319.8|33299.8|33336.4|33316.4|33310.5|33290.5|736
1648818300000|2022-04-01 13:05:00|33319.6|33299.6|33316.6|33296.6|33323|33303|33299.4|33279.4|783
1648818600000|2022-04-01 13:10:00|33318.9|33298.9|33316.5|33296.5|33324|33304|33308.7|33288.7|726
1648818900000|2022-04-01 13:15:00|33316.6|33296.6|33338.4|33318.4|33340.7|33320.7|33316.1|33296.1|683
1648819200000|2022-04-01 13:20:00|33338.2|33318.2|33357.8|33337.8|33363.7|33343.7|33336.3|33316.3|808
1648819500000|2022-04-01 13:25:00|33357.7|33337.7|33369.8|33349.8|33379.2|33359.2|33354.1|33334.1|696
1648819800000|2022-04-01 13:30:00|33370|33350|33372.2|33352.2|33386.1|33366.1|33367.9|33347.9|742
1648820100000|2022-04-01 13:35:00|33372.1|33352.1|33394.6|33374.6|33413|33376.6|33357.6|33337|806
1648820400000|2022-04-01 13:40:00|33394.1|33374.1|33390.1|33370.1|33404.3|33384.3|33387|33367|718
1648820700000|2022-04-01 13:45:00|33390|33370|33350.2|33330.2|33390|33370|33331|33311|698
1648821000000|2022-04-01 13:50:00|33350.3|33330.3|33353.4|33333.4|33364.9|33344.9|33346.5|33326.5|729
1648821300000|2022-04-01 13:55:00|33352.9|33332.9|33348.7|33328.7|33352.9|33332.9|33330.2|33310.2|738
1648821600000|2022-04-01 14:00:00|33347.4|33327.4|33341.3|33321.3|33352.3|33332.3|33322.7|33302.7|936
1648821900000|2022-04-01 14:05:00|33343.2|33323.2|33349.7|33329.7|33355.9|33335.9|33339.3|33319.3|695
1648822200000|2022-04-01 14:10:00|33349.3|33329.3|33344.1|33324.1|33361.2|33341.2|33344.1|33324.1|693
1648822500000|2022-04-01 14:15:00|33344.2|33324.2|33356.6|33336.6|33362.5|33342.5|33343.6|33323.6|746
1648822800000|2022-04-01 14:20:00|33357.4|33337.4|33383.9|33363.9|33387|33367|33354.3|33334.3|746
1648823100000|2022-04-01 14:25:00|33385.6|33365.6|33393.3|33373.3|33394.8|33374.8|33381.2|33361.2|744
1648823400000|2022-04-01 14:30:00|33393.5|33373.5|33367.3|33347.3|33395.2|33375.2|33364.9|33344.9|734
1648823700000|2022-04-01 14:35:00|33366.9|33346.9|33397.6|33377.6|33401.9|33381.9|33353.4|33333.4|789
1648824000000|2022-04-01 14:40:00|33397.7|33377.7|33387.7|33367.7|33408.2|33388.2|33369.9|33349.9|800
1648824300000|2022-04-01 14:45:00|33387.6|33367.6|33371.2|33351.2|33390.2|33370.2|33346.8|33326.8|778
1648824600000|2022-04-01 14:50:00|33371.5|33351.5|33343.7|33323.7|33371.5|33351.5|33338|33318|822
1648824900000|2022-04-01 14:55:00|33343.5|33323.5|33334|33314|33364.8|33344.8|33321.7|33301.7|839
1648825200000|2022-04-01 15:00:00|33334.1|33314.1|33390.6|33370.6|33399.5|33379.5|33318.9|33298.9|845
1648825500000|2022-04-01 15:05:00|33390.4|33370.4|33380.6|33360.6|33392.6|33372.6|33373|33353|663
1648825800000|2022-04-01 15:10:00|33380.1|33360.1|33371|33351|33380.8|33360.8|33360.9|33340.9|534
1648826100000|2022-04-01 15:15:00|33371.2|33351.2|33363.8|33343.8|33383.5|33363.5|33342.1|33291.9|608
1648826400000|2022-04-01 15:20:00|33365.1|33345.1|33352.2|33332.2|33373.2|33353.2|33352.2|33332.2|667
1648826700000|2022-04-01 15:25:00|33351.7|33331.7|33358|33338|33358.8|33338.8|33350|33330|641
1648827000000|2022-04-01 15:30:00|33357.9|33337.9|33357|33337|33365.3|33345.3|33345.8|33325.8|696
1648827300000|2022-04-01 15:35:00|33358|33338|33346.9|33326.9|33362.3|33342.3|33343.8|33323.8|672
1648827600000|2022-04-01 15:40:00|33346.7|33326.7|33354.9|33334.9|33356.5|33336.5|33340.8|33320.8|658
1648827900000|2022-04-01 15:45:00|33354.1|33334.1|33356.7|33336.7|33361.2|33341.2|33344.5|33324.5|584
1648828200000|2022-04-01 15:50:00|33350.1|33330.1|33345.6|33325.6|33360.2|33340.2|33341.4|33321.4|737
1648828500000|2022-04-01 15:55:00|33345.8|33325.8|33342.4|33292.4|33368.1|33330|33326.5|33274|664
1648828800000|2022-04-01 16:00:00|33343.7|33293.7|33332.4|33312.4|33369.3|33318.5|33323|33270|561
1648829100000|2022-04-01 16:05:00|33332.6|33312.6|33331.3|33311.3|33343|33323|33329.2|33309.2|519
1648829400000|2022-04-01 16:10:00|33331.6|33311.6|33360.6|33256.7|33380.3|33319.7|33324|33231.2|483
1648829700000|2022-04-01 16:15:00|33359.8|33260.8|33362.9|33265.5|33370.7|33306.2|33323.5|33255.3|542
1648830000000|2022-04-01 16:20:00|33357.6|33265.4|33335.4|33285.4|33362.8|33296.6|33305.1|33243.1|664
1648830300000|2022-04-01 16:25:00|33353.3|33269.7|33348.6|33298.6|33374|33315.2|33323.6|33254|573
1648830600000|2022-04-01 16:30:00|33355.2|33277.3|33323.1|33303.1|33372.5|33316.5|33322.6|33262|566
1648830900000|2022-04-01 16:35:00|33324.5|33304.5|33352.1|33265.3|33363.9|33304.5|33318|33258.9|591
1648831200000|2022-04-01 16:40:00|33353.6|33264.3|33358.1|33267|33369.8|33305.8|33322.6|33263.8|613
1648831500000|2022-04-01 16:45:00|33358|33267.1|33353.2|33266|33369|33300.9|33314.1|33254.7|574
1648831800000|2022-04-01 16:50:00|33352.6|33266.5|33348.4|33270.4|33364.2|33306.1|33314|33257.6|600
1648832100000|2022-04-01 16:55:00|33347.8|33270.8|33359.1|33274.3|33374.8|33310.6|33317.9|33258|700
1648832400000|2022-04-01 17:00:00|33360|33277.1|33362.7|33278.6|33365.8|33310.7|33324.7|33270.7|705
1648832700000|2022-04-01 17:05:00|33366.5|33275.3|33369.8|33285.5|33384|33318.1|33331.1|33267.9|536
1648833000000|2022-04-01 17:10:00|33366.2|33284.4|33375.4|33291.2|33385.7|33323|33335.1|33274.4|497
1648833300000|2022-04-01 17:15:00|33382.4|33285.6|33371.6|33286.4|33385.9|33324.3|33336.2|33282|610
1648833600000|2022-04-01 17:20:00|33371.8|33287.6|33369.6|33285.9|33387.4|33320.6|33336.3|33275|547
1648833900000|2022-04-01 17:25:00|33370.3|33285.6|33375|33278.6|33380.9|33320.7|33335|33274.7|544
1648834200000|2022-04-01 17:30:00|33367.1|33287.6|33364.9|33279.9|33375.2|33316.7|33332.9|33275|479
1648834500000|2022-04-01 17:35:00|33364|33280.7|33355.2|33276.6|33381.2|33309.8|33324.9|33266.2|588
1648834800000|2022-04-01 17:40:00|33358.1|33276|33350.8|33272.8|33370|33305.9|33319|33256|502
1648835100000|2022-04-01 17:45:00|33336.9|33286.9|33357|33265|33363.2|33304.8|33315.8|33260.9|474
1648835400000|2022-04-01 17:50:00|33355.3|33265.9|33310.4|33290.4|33361.8|33302.3|33306.2|33258.7|463
1648835700000|2022-04-01 17:55:00|33346|33268.4|33372.9|33292.3|33372.9|33313.6|33307.1|33267.3|410
1648836000000|2022-04-01 18:00:00|33376.7|33289|33336.3|33316.3|33383.6|33321.5|33332.1|33279.8|531
1648836300000|2022-04-01 18:05:00|33336.5|33316.5|33366.8|33288.7|33378|33317.3|33327.6|33273.3|601
1648836600000|2022-04-01 18:10:00|33346.4|33296.4|33346.2|33296.2|33377.1|33317.9|33320.5|33274.3|480
1648836900000|2022-04-01 18:15:00|33346.1|33296.1|33336.1|33286.1|33371.1|33316.1|33322.8|33266.9|603
1648837200000|2022-04-01 18:20:00|33335.9|33285.9|33336.8|33286.8|33361|33303.8|33307.3|33264|531
1648837500000|2022-04-01 18:25:00|33337.4|33287.4|33316.6|33296.6|33357.4|33306.1|33310.2|33264.3|501
1648837800000|2022-04-01 18:30:00|33318.8|33298.8|33346.4|33268.3|33355.2|33299.3|33313.4|33262.8|509
1648838100000|2022-04-01 18:35:00|33346.1|33268.2|33337|33287|33358.1|33300.9|33313.4|33265.1|482
1648838400000|2022-04-01 18:40:00|33352.4|33272.3|33322.6|33302.6|33364.6|33311.8|33312.5|33270.1|478
1648838700000|2022-04-01 18:45:00|33322.5|33302.5|33347.7|33297.7|33375.4|33311.9|33322.5|33274.6|496
1648839000000|2022-04-01 18:50:00|33348.2|33298.2|33366.4|33289.2|33374|33322.5|33330.9|33277|469
1648839300000|2022-04-01 18:55:00|33368.1|33288.4|33328.1|33308.1|33372.9|33319|33319.2|33277.6|585
1648839600000|2022-04-01 19:00:00|33330.6|33310.6|33331.8|33281.8|33367|33312.9|33316.6|33264.8|599
1648839900000|2022-04-01 19:05:00|33332.8|33282.8|33360.5|33277.9|33368.9|33302.4|33316.8|33268.5|495
1648840200000|2022-04-01 19:10:00|33362.1|33276.4|33350|33273.8|33372|33312|33318.9|33269.1|477
1648840500000|2022-04-01 19:15:00|33350.4|33274.2|33328|33308|33364.4|33308.9|33317.4|33265.9|552
1648840800000|2022-04-01 19:20:00|33328.4|33308.4|33354.4|33276|33366|33308.5|33316.2|33261.5|472
1648841100000|2022-04-01 19:25:00|33339.9|33289.9|33355.9|33277.4|33363|33302.8|33320.8|33269.1|473
1648841400000|2022-04-01 19:30:00|33342.9|33292.9|33355.6|33272|33365.3|33306.5|33312.9|33256.6|619
1648841700000|2022-04-01 19:35:00|33354.3|33271|33331.9|33281.9|33369|33303.6|33314.6|33261.9|614
1648842000000|2022-04-01 19:40:00|33345.1|33269.3|33352|33273.9|33360.6|33302.6|33312.4|33263.2|640
1648842300000|2022-04-01 19:45:00|33338.3|33288.3|33345.1|33265.3|33361|33303|33311.7|33251.7|596
1648842600000|2022-04-01 19:50:00|33345.9|33265.5|33349.6|33263.5|33353.6|33293.8|33306.2|33252.8|685
1648842900000|2022-04-01 19:55:00|33348.6|33264.4|33331.7|33227.2|33351.7|33290.7|33306.9|33186.9|805
1648843200000|2022-04-01 20:00:00|33333.3|33229.4|33329.9|33239.1|33345.5|33272.6|33274.7|33211.5|665
1648843500000|2022-04-01 20:05:00|33328.2|33239.3|33328.8|33250.7|33340.5|33279.2|33292.3|33230.2|412
1648843800000|2022-04-01 20:10:00|33327.9|33252|33292.4|33242.4|33332.4|33278|33269.7|33195.9|568
1648844100000|2022-04-01 20:15:00|33294.2|33244.2|33276.5|33256.5|33323.7|33266|33274.3|33224.8|405
1648844400000|2022-04-01 20:20:00|33276.6|33256.6|33301.3|33218.8|33320.1|33260.5|33256.4|33194.9|613
1648844700000|2022-04-01 20:25:00|33299.5|33211.4|33284.4|33234.4|33318.9|33255.7|33263.4|33202.9|544
1648845000000|2022-04-01 20:30:00|33305.9|33209.4|33291.8|33241.8|33330.4|33261.9|33269.4|33200.6|487
1648845300000|2022-04-01 20:35:00|33288.4|33238.4|33314.5|33235.5|33325.4|33264.4|33271.9|33214.4|317
1648845600000|2022-04-01 20:40:00|33327|33218.1|33321.4|33212.9|33336.5|33264.3|33274.9|33189.8|298
1648845900000|2022-04-01 20:45:00|33317.8|33215.6|33344.2|33224.2|33420.2|33300.2|33301.8|33186.3|703
1648846200000|2022-04-01 20:50:00|33342|33222|33313.9|33193.9|33372.3|33252.3|33292.8|33172.8|1034
1648846500000|2022-04-01 20:55:00|33309.7|33189.7|33305.7|33185.7|33319|33199|33292.1|33172.1|173
1649016000000|2022-04-03 20:00:00|33346.9|33201.9|33378|33233|33378|33233|33346.9|33201.9|2
1649016300000|2022-04-03 20:05:00|33370.5|33225.5|33337.3|33192.3|33373.5|33228.5|33337.3|33192.3|7
1649016600000|2022-04-03 20:10:00|33371.5|33226.5|33337.3|33192.3|33371.5|33226.5|33337.3|33192.3|2
1649016900000|2022-04-03 20:15:00|33319|33174|33319|33174|33319|33174|33319|33174|1
1649019300000|2022-04-03 20:55:00|33345.1|33200.1|33379.3|33234.3|33381.9|33236.9|33345.1|33200.1|6
1649019600000|2022-04-03 21:00:00|33358.2|33213.2|33328.8|33208.8|33358.2|33213.2|33300.7|33174.1|28
1649019900000|2022-04-03 21:05:00|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33296.3|33176.3|38
1649020200000|2022-04-03 21:10:00|33305.3|33185.3|33284.3|33164.3|33325.8|33205.8|33284.3|33164.3|23
1649020500000|2022-04-03 21:15:00|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|1
1649022000000|2022-04-03 21:40:00|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|1
1649022300000|2022-04-03 21:45:00|33265.8|33145.8|33290.8|33170.8|33290.8|33170.8|33257.4|33137.4|30
1649022600000|2022-04-03 21:50:00|33262.2|33142.2|33282.6|33162.6|33282.6|33162.6|33257.4|33137.4|74
1649022900000|2022-04-03 21:55:00|33269.7|33149.7|33290.3|33170.3|33291.1|33171.1|33263.8|33143.8|23
1649023200000|2022-04-03 22:00:00|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|1
1649023500000|2022-04-03 22:05:00|33282.7|33162.7|33281.4|33161.4|33290.6|33170.6|33281|33161|13
1649023800000|2022-04-03 22:10:00|33281.1|33161.1|33274.5|33154.5|33281.5|33161.5|33274.5|33154.5|4
1649024100000|2022-04-03 22:15:00|33285.3|33165.3|33282.3|33162.3|33297.2|33177.2|33276.7|33156.7|60
1649024400000|2022-04-03 22:20:00|33281.5|33161.5|33282.4|33162.4|33295.8|33175.8|33259.5|33139.5|61
1649024700000|2022-04-03 22:25:00|33283.5|33163.5|33290.2|33170.2|33293.8|33173.8|33283.1|33163.1|8
1649025000000|2022-04-03 22:30:00|33290.8|33170.8|33267.7|33147.7|33290.8|33170.8|33267.7|33147.7|6
1649025300000|2022-04-03 22:35:00|33268.5|33148.5|33272.9|33152.9|33280|33160|33268.5|33148.5|29
1649025600000|2022-04-03 22:40:00|33273.9|33153.9|33261.9|33141.9|33276|33156|33251.2|33131.2|5
1649025900000|2022-04-03 22:45:00|33273.7|33153.7|33269.2|33149.2|33274.5|33154.5|33261.4|33141.4|17
1649026200000|2022-04-03 22:50:00|33258.2|33138.2|33272.1|33152.1|33272.1|33152.1|33242.2|33122.2|20
1649026500000|2022-04-03 22:55:00|33271.4|33151.4|33270.6|33150.6|33273.5|33153.5|33268.7|33148.7|13
1649026800000|2022-04-03 23:00:00|33269.6|33149.6|33250.4|33130.4|33275|33155|33244.6|33124.6|175
1649027100000|2022-04-03 23:05:00|33245.8|33125.8|33264.8|33144.8|33272.2|33152.2|33245.8|33125.8|234
1649027400000|2022-04-03 23:10:00|33266|33146|33271.5|33151.5|33276.6|33156.6|33251.7|33131.7|74
1649027700000|2022-04-03 23:15:00|33276.5|33156.5|33273.2|33153.2|33276.5|33156.5|33248.6|33128.6|179
1649028000000|2022-04-03 23:20:00|33263.9|33143.9|33352.1|33232.1|33370.2|33250.2|33259.1|33139.1|151
1649028300000|2022-04-03 23:25:00|33352.2|33232.2|33359.9|33239.9|33367.6|33247.6|33327.6|33207.6|316
1649028600000|2022-04-03 23:30:00|33361.8|33241.8|33354.6|33234.6|33367.7|33247.7|33340.9|33220.9|295
1649028900000|2022-04-03 23:35:00|33359.3|33239.3|33369.7|33249.7|33378.5|33258.5|33347.2|33227.2|435
1649029200000|2022-04-03 23:40:00|33370.5|33250.5|33371.6|33251.6|33373.8|33253.8|33345.7|33225.7|356
1649029500000|2022-04-03 23:45:00|33368.2|33248.2|33361.9|33241.9|33377.9|33257.9|33351.1|33231.1|369
1649029800000|2022-04-03 23:50:00|33371.2|33251.2|33362.2|33242.2|33373.1|33253.1|33347|33227|464
1649030100000|2022-04-03 23:55:00|33361.8|33241.8|33353.6|33233.6|33366.4|33246.4|33343.4|33223.4|407
1649030400000|2022-04-04 00:00:00|33357|33237|33340.3|33220.3|33360.4|33240.4|33318.3|33198.3|662
1649030700000|2022-04-04 00:05:00|33340.2|33220.2|33344.7|33224.7|33353.3|33233.3|33325.1|33205.1|505
1649031000000|2022-04-04 00:10:00|33335|33215|33326.1|33206.1|33343.4|33223.4|33319.1|33199.1|502
1649031300000|2022-04-04 00:15:00|33330.8|33210.8|33342.4|33222.4|33355.9|33235.9|33325|33205|536
1649031600000|2022-04-04 00:20:00|33344.5|33224.5|33336.9|33216.9|33350.2|33230.2|33322.8|33202.8|548
1649031900000|2022-04-04 00:25:00|33337.2|33217.2|33336.1|33216.1|33350.9|33230.9|33317.7|33197.7|476
1649032200000|2022-04-04 00:30:00|33335.7|33215.7|33319.8|33199.8|33353.5|33233.5|33315.2|33195.2|435
1649032500000|2022-04-04 00:35:00|33339.7|33219.7|33332.3|33212.3|33348.2|33228.2|33324.9|33204.9|439
1649032800000|2022-04-04 00:40:00|33333.2|33213.2|33338.5|33218.5|33343|33223|33318.8|33198.8|432
1649033100000|2022-04-04 00:45:00|33338.3|33218.3|33336.2|33216.2|33338.5|33218.5|33319.2|33199.2|517
1649033400000|2022-04-04 00:50:00|33336.3|33216.3|33348.3|33228.3|33348.3|33228.3|33319.5|33199.5|707
1649033700000|2022-04-04 00:55:00|33344.7|33224.7|33334.4|33214.4|33346.5|33226.5|33322.2|33202.2|487
1649034000000|2022-04-04 01:00:00|33337.5|33217.5|33344.4|33224.4|33349.7|33229.7|33317.9|33197.9|511
1649034300000|2022-04-04 01:05:00|33347.1|33227.1|33340.6|33227.2|33350.4|33237.4|33326.1|33208.4|465
1649034600000|2022-04-04 01:10:00|33339.5|33227.9|33345.4|33225.4|33345.8|33232.7|33326.9|33217.5|504
1649034900000|2022-04-04 01:15:00|33345.3|33225.3|33345|33232|33350.2|33234.8|33323.8|33203.8|504
1649035200000|2022-04-04 01:20:00|33342.6|33234.5|33335.4|33223|33350.7|33237.2|33323.9|33211.9|487
1649035500000|2022-04-04 01:25:00|33339.9|33219.9|33329.3|33221.4|33341|33228.3|33317.6|33209|468
1649035800000|2022-04-04 01:30:00|33327.9|33215.8|33315.7|33209.2|33333.3|33219.6|33302.9|33190.5|597
1649036100000|2022-04-04 01:35:00|33315.5|33211.8|33312.2|33206.6|33323|33216.5|33303.2|33187.9|527
1649036400000|2022-04-04 01:40:00|33308.6|33207.5|33318.8|33205.7|33320.8|33216.7|33299.7|33194.4|491
1649036700000|2022-04-04 01:45:00|33321.1|33203.9|33317.6|33217.5|33329.4|33224.8|33306.4|33201.3|467
1649037000000|2022-04-04 01:50:00|33319.7|33217.7|33303.9|33212.6|33321.3|33222.7|33299.7|33206.4|392
1649037300000|2022-04-04 01:55:00|33304.1|33214.6|33314.8|33214.7|33328.5|33229|33299.5|33199.9|445
1649037600000|2022-04-04 02:00:00|33314.3|33216.5|33322|33219.4|33326.4|33231.7|33303.9|33206.9|480
1649037900000|2022-04-04 02:05:00|33319.9|33224.4|33316.3|33219.8|33326.2|33228.8|33304.3|33208.1|472
1649038200000|2022-04-04 02:10:00|33319.9|33217.2|33314|33216|33323.2|33231.2|33303.3|33206.1|499
1649038500000|2022-04-04 02:15:00|33311.6|33219.8|33310.3|33215|33323.3|33227.9|33300.4|33201.1|430
1649038800000|2022-04-04 02:20:00|33311.3|33219|33312.1|33210.6|33320.5|33221|33296.5|33205.3|393
1649039100000|2022-04-04 02:25:00|33311.4|33207.8|33311.2|33211|33318.7|33221.5|33292.1|33194|429
1649039400000|2022-04-04 02:30:00|33312.2|33210.9|33301.6|33212.1|33319.4|33223.5|33299.7|33200|392
1649039700000|2022-04-04 02:35:00|33310.9|33212.9|33309.6|33212.5|33315.9|33218.7|33298.8|33205.6|375
1649040000000|2022-04-04 02:40:00|33309.7|33212.4|33321.3|33219.8|33323.9|33230.6|33306.7|33205.9|416
1649040300000|2022-04-04 02:45:00|33322.7|33221|33310.7|33212|33327.8|33232.6|33306|33208.1|363
1649040600000|2022-04-04 02:50:00|33311.1|33214.3|33316.5|33213.8|33322.9|33222.5|33307.3|33200.3|402
1649040900000|2022-04-04 02:55:00|33315.6|33217.6|33319.5|33218.5|33323.9|33225.8|33297.4|33203|447
1649041200000|2022-04-04 03:00:00|33318.5|33218.9|33317.8|33220.4|33325.3|33226.9|33303.1|33207|468
1649041500000|2022-04-04 03:05:00|33320.2|33218.4|33316.1|33216.5|33323.6|33224.4|33304|33206.1|366
1649041800000|2022-04-04 03:10:00|33315.9|33216.4|33320.2|33217.6|33323.4|33223.8|33308.6|33196|358
1649042100000|2022-04-04 03:15:00|33318.6|33219.4|33312.4|33211.4|33319.6|33220.4|33304.3|33200.9|352
1649042400000|2022-04-04 03:20:00|33312.3|33211|33308.5|33212.1|33315.6|33217.1|33304.9|33202.4|313
1649042700000|2022-04-04 03:25:00|33305.9|33214.4|33308|33201.8|33312.4|33218.3|33299.9|33196.8|374
1649043000000|2022-04-04 03:30:00|33309.3|33202.1|33309.5|33217.3|33318.3|33220.8|33299.5|33197.1|412
1649043300000|2022-04-04 03:35:00|33320.3|33214.7|33313|33211.5|33322.8|33222.1|33302.3|33199.3|366
1649043600000|2022-04-04 03:40:00|33312.7|33213.2|33316.4|33219.1|33323|33228.6|33301.6|33203.3|400
1649043900000|2022-04-04 03:45:00|33317.7|33215.7|33307.8|33221.8|33320.4|33227.2|33295.8|33208.1|374
1649044200000|2022-04-04 03:50:00|33306.6|33224.1|33307.3|33214.3|33316.8|33228.3|33297.9|33199.4|400
1649044500000|2022-04-04 03:55:00|33298.1|33216.7|33308.9|33214.9|33313.4|33238.9|33281.7|33205.4|418
1649044800000|2022-04-04 04:00:00|33307.9|33214.1|33304.2|33218.3|33317.3|33235.8|33285.8|33211|391
1649045100000|2022-04-04 04:05:00|33304.7|33221.1|33310.7|33219|33320.7|33235.7|33285.7|33210.2|428
1649045400000|2022-04-04 04:10:00|33311.3|33221.3|33311.9|33220.6|33318|33238.4|33288.4|33207.5|385
1649045700000|2022-04-04 04:15:00|33312.1|33218.9|33312.6|33215.5|33320.7|33235.3|33298.1|33210.7|357
1649046000000|2022-04-04 04:20:00|33311.6|33220.9|33301.2|33220|33321.3|33240.2|33281|33206.8|358
1649046300000|2022-04-04 04:25:00|33300.3|33216.2|33311.2|33225.3|33313.3|33231.7|33281.7|33202.5|406
1649046600000|2022-04-04 04:30:00|33310.9|33226.6|33300.3|33223.4|33313.8|33240.9|33283|33207.9|370
1649046900000|2022-04-04 04:35:00|33306.8|33220.5|33312.7|33216|33316.9|33263|33282.9|33201.8|396
1649047200000|2022-04-04 04:40:00|33312.9|33215.7|33312.2|33220|33317.6|33238.6|33283.1|33210.6|375
1649047500000|2022-04-04 04:45:00|33314.5|33216.8|33311.6|33220.4|33315.9|33238.5|33285|33210.3|444
1649047800000|2022-04-04 04:50:00|33314|33220.5|33310.4|33215.9|33324.2|33247.1|33286.2|33205.4|401
1649048100000|2022-04-04 04:55:00|33309.1|33216.3|33302.3|33224|33312.6|33242.2|33285.4|33205.2|432
1649048400000|2022-04-04 05:00:00|33302.2|33223.2|33302.3|33212.7|33314.4|33242|33276.3|33202.1|476
1649048700000|2022-04-04 05:05:00|33302.5|33213.8|33305.9|33215.3|33314.1|33239.6|33282.9|33204.2|351
1649049000000|2022-04-04 05:10:00|33304.6|33215|33306.8|33210.8|33315|33237|33283.6|33203.7|410
1649049300000|2022-04-04 05:15:00|33307.4|33212|33304.6|33219.4|33314.9|33237.9|33282.8|33203.9|401
1649049600000|2022-04-04 05:20:00|33305.3|33220|33287.5|33237.5|33313|33237.5|33281.6|33200.9|399
1649049900000|2022-04-04 05:25:00|33297.7|33220.4|33301.6|33218.5|33313.4|33241.9|33282.9|33211.5|381
1649050200000|2022-04-04 05:30:00|33301.4|33217.3|33303.8|33217.6|33321.9|33226.9|33293.8|33207.7|427
1649050500000|2022-04-04 05:35:00|33312.2|33217.4|33307.3|33217|33319|33242.7|33289.6|33207.9|458
1649050800000|2022-04-04 05:40:00|33307.5|33217.4|33306.6|33214.6|33316|33238.4|33286.1|33208.7|478
1649051100000|2022-04-04 05:45:00|33301|33217.7|33314|33213.2|33317.1|33246.1|33285.5|33207.7|424
1649051400000|2022-04-04 05:50:00|33314.2|33212.8|33311.8|33214.4|33324.5|33228.2|33300.4|33208.1|507
1649051700000|2022-04-04 05:55:00|33309.7|33216.8|33297|33208.1|33315.9|33228.9|33278.9|33193.3|537
1649052000000|2022-04-04 06:00:00|33282|33209.2|33269.2|33219.2|33303.8|33246.5|33255.5|33191.4|641
1649052300000|2022-04-04 06:05:00|33270.6|33220.6|33275.1|33255.1|33308|33255.8|33255.3|33201|565
1649052600000|2022-04-04 06:10:00|33275.3|33255.3|33292.6|33272.6|33313|33274.5|33270.7|33224|625
1649052900000|2022-04-04 06:15:00|33292|33272|33285.6|33265.6|33309.8|33277.5|33279.2|33231.8|567
1649053200000|2022-04-04 06:20:00|33285.9|33265.9|33285.5|33265.5|33300.6|33277.6|33279.8|33247.7|591
1649053500000|2022-04-04 06:25:00|33285.3|33265.3|33292.1|33272.1|33306|33279.3|33278.1|33226|631
1649053800000|2022-04-04 06:30:00|33290.8|33270.8|33322.1|33302.1|33351.2|33309.3|33286.4|33266.4|580
1649054100000|2022-04-04 06:35:00|33324.7|33304.7|33327.2|33307.2|33356.5|33312.9|33319.8|33278.5|534
1649054400000|2022-04-04 06:40:00|33329.5|33309.5|33321.5|33301.5|33332.7|33312.7|33320.6|33300.6|431
1649054700000|2022-04-04 06:45:00|33321.6|33301.6|33309.8|33289.8|33341.2|33309.9|33309.4|33261.7|456
1649055000000|2022-04-04 06:50:00|33311.5|33291.5|33329.4|33309.4|33351.4|33312.9|33311.3|33265.1|569
1649055300000|2022-04-04 06:55:00|33329.3|33309.3|33456.1|33336.1|33475.7|33361.5|33329.3|33309.3|722
1649055600000|2022-04-04 07:00:00|33452.6|33338.3|33389.9|33369.9|33452.6|33388.6|33388.9|33322.1|812
1649055900000|2022-04-04 07:05:00|33390.1|33370.1|33415.6|33395.6|33416.2|33396.2|33382.4|33362.4|698
1649056200000|2022-04-04 07:10:00|33413.9|33393.9|33395.5|33375.5|33414.3|33394.3|33385.3|33365.3|727
1649056500000|2022-04-04 07:15:00|33397.1|33377.1|33407.3|33387.3|33416.6|33396.6|33392.6|33372.6|723
1649056800000|2022-04-04 07:20:00|33408.1|33388.1|33392.9|33372.9|33408.3|33388.3|33377.5|33357.5|714
1649057100000|2022-04-04 07:25:00|33390.5|33370.5|33375.6|33355.6|33392.9|33372.9|33357.4|33337.4|754
1649057400000|2022-04-04 07:30:00|33375.7|33355.7|33353.2|33333.2|33379.8|33359.8|33344.5|33324.5|711
1649057700000|2022-04-04 07:35:00|33350.5|33330.5|33351.5|33331.5|33366.3|33346.3|33344.9|33324.9|649
1649058000000|2022-04-04 07:40:00|33351.1|33331.1|33356.6|33336.6|33361.5|33341.5|33339.1|33319.1|672
1649058300000|2022-04-04 07:45:00|33356.9|33336.9|33374.1|33354.1|33378.8|33358.8|33356.8|33336.8|690
1649058600000|2022-04-04 07:50:00|33374.3|33354.3|33391.9|33371.9|33400.9|33380.9|33365|33345|624
1649058900000|2022-04-04 07:55:00|33391.5|33371.5|33355.1|33335.1|33393.6|33373.6|33347.4|33327.4|729
1649059200000|2022-04-04 08:00:00|33355.8|33335.8|33386|33366|33408.8|33388.8|33354.1|33334.1|894
1649059500000|2022-04-04 08:05:00|33386.4|33366.4|33425|33405|33427|33407|33385.5|33365.5|870
1649059800000|2022-04-04 08:10:00|33424.1|33404.1|33430.9|33410.9|33446.2|33426.2|33419.8|33399.8|811
1649060100000|2022-04-04 08:15:00|33431.6|33411.6|33436.6|33416.6|33453.3|33433.3|33425.6|33405.6|796
1649060400000|2022-04-04 08:20:00|33436.5|33416.5|33451.7|33431.7|33489.9|33469.9|33434.5|33414.5|757
1649060700000|2022-04-04 08:25:00|33452.3|33432.3|33425.2|33405.2|33453.9|33433.9|33418|33398|729
1649061000000|2022-04-04 08:30:00|33425.8|33405.8|33429.5|33409.5|33467.8|33447.8|33415.6|33395.6|736
1649061300000|2022-04-04 08:35:00|33429.2|33409.2|33410.2|33390.2|33433.5|33413.5|33397.2|33377.2|652
1649061600000|2022-04-04 08:40:00|33410.3|33390.3|33421|33401|33425|33405|33410|33390|560
1649061900000|2022-04-04 08:45:00|33421.4|33401.4|33435.8|33415.8|33444.6|33424.6|33421.1|33401.1|560
1649062200000|2022-04-04 08:50:00|33436.4|33416.4|33457.7|33437.7|33466.3|33446.3|33435.3|33415.3|589
1649062500000|2022-04-04 08:55:00|33456.9|33436.9|33468.8|33448.8|33478.8|33458.8|33456.6|33436.6|628
1649062800000|2022-04-04 09:00:00|33469.2|33449.2|33456.3|33436.3|33475.1|33455.1|33449.5|33429.5|709
1649063100000|2022-04-04 09:05:00|33456.4|33436.4|33447.5|33427.5|33458.3|33438.3|33444.5|33424.5|583
1649063400000|2022-04-04 09:10:00|33447.4|33427.4|33424.3|33404.3|33447.5|33427.5|33411.8|33391.8|616
1649063700000|2022-04-04 09:15:00|33424|33404|33456.3|33436.3|33458.1|33438.1|33422.7|33402.7|647
1649064000000|2022-04-04 09:20:00|33456.4|33436.4|33452.6|33432.6|33460.3|33440.3|33436.1|33416.1|718
1649064300000|2022-04-04 09:25:00|33452.4|33432.4|33461.7|33441.7|33472.2|33452.2|33447|33427|652
1649064600000|2022-04-04 09:30:00|33461|33441|33457.3|33437.3|33461.5|33441.5|33449.5|33429.5|672
1649064900000|2022-04-04 09:35:00|33459|33439|33456.3|33436.3|33460.9|33440.9|33450.5|33430.5|646
1649065200000|2022-04-04 09:40:00|33456.5|33436.5|33490.1|33470.1|33493.8|33473.8|33455.6|33435.6|703
1649065500000|2022-04-04 09:45:00|33488.7|33468.7|33478|33458|33491.3|33471.3|33471.5|33451.5|651
1649065800000|2022-04-04 09:50:00|33477.7|33457.7|33484.1|33464.1|33494.2|33474.2|33472.4|33452.4|574
1649066100000|2022-04-04 09:55:00|33484.5|33464.5|33494.8|33474.8|33502.5|33482.5|33484.1|33464.1|556
1649066400000|2022-04-04 10:00:00|33496.4|33476.4|33504.4|33484.4|33508.9|33488.9|33494.6|33474.6|576
1649066700000|2022-04-04 10:05:00|33504.8|33484.8|33532|33512|33574.8|33528.9|33501.8|33481.8|645
1649067000000|2022-04-04 10:10:00|33533.1|33513.1|33570.3|33550.3|33577.4|33557.4|33527.5|33507.5|633
1649067300000|2022-04-04 10:15:00|33573.1|33553.1|33569.4|33549.4|33590.9|33570.9|33561.9|33541.9|644
1649067600000|2022-04-04 10:20:00|33575.7|33555.7|33568.4|33548.4|33578|33558|33567.1|33547.1|599
1649067900000|2022-04-04 10:25:00|33568.5|33548.5|33565.8|33545.8|33574.3|33554.3|33561.9|33541.9|596
1649068200000|2022-04-04 10:30:00|33565.9|33545.9|33549.7|33529.7|33572.5|33552.5|33541.8|33521.8|552
1649068500000|2022-04-04 10:35:00|33548.8|33528.8|33578.2|33558.2|33579.8|33559.8|33547.9|33527.9|707
1649068800000|2022-04-04 10:40:00|33578.4|33558.4|33586.2|33566.2|33592|33572|33577.1|33557.1|678
1649069100000|2022-04-04 10:45:00|33585.6|33565.6|33573.6|33553.6|33591.9|33571.9|33569.4|33549.4|528
1649069400000|2022-04-04 10:50:00|33573.5|33553.5|33590.8|33570.8|33591.4|33571.4|33569.9|33549.9|536
1649069700000|2022-04-04 10:55:00|33590.5|33570.5|33632.2|33612.2|33634.6|33614.6|33584.6|33564.6|736
1649070000000|2022-04-04 11:00:00|33631.8|33611.8|33593.7|33573.7|33636.2|33616.2|33590|33570|701
1649070300000|2022-04-04 11:05:00|33594.2|33574.2|33612.8|33592.8|33619|33599|33588.3|33568.3|686
1649070600000|2022-04-04 11:10:00|33612|33592|33595.9|33575.9|33613.3|33593.3|33586.9|33566.9|577
1649070900000|2022-04-04 11:15:00|33598.1|33578.1|33600.4|33580.4|33602.9|33582.9|33586.5|33566.5|519
1649071200000|2022-04-04 11:20:00|33600.2|33580.2|33589|33569|33604.5|33584.5|33587.1|33567.1|541
1649071500000|2022-04-04 11:25:00|33589.2|33569.2|33595.4|33575.4|33595.4|33575.4|33583.3|33563.3|534
1649071800000|2022-04-04 11:30:00|33595.5|33575.5|33601.4|33581.4|33605.3|33585.3|33594.2|33574.2|555
1649072100000|2022-04-04 11:35:00|33601.7|33581.7|33625.2|33605.2|33632.5|33612.5|33601.1|33581.1|618
1649072400000|2022-04-04 11:40:00|33625.3|33605.3|33621.3|33601.3|33631.3|33611.3|33614.1|33594.1|579
1649072700000|2022-04-04 11:45:00|33621.8|33601.8|33594.3|33574.3|33626.6|33606.6|33589|33569|675
1649073000000|2022-04-04 11:50:00|33594.4|33574.4|33594|33574|33599.7|33579.7|33592.2|33572.2|541
1649073300000|2022-04-04 11:55:00|33594.1|33574.1|33599.2|33579.2|33600.8|33580.8|33580.9|33560.9|795
1649073600000|2022-04-04 12:00:00|33593.4|33573.4|33553.2|33533.2|33593.4|33573.4|33552.6|33532.6|819
1649073900000|2022-04-04 12:05:00|33553.4|33533.4|33547.8|33527.8|33566.1|33546.1|33523.6|33503.6|828
1649074200000|2022-04-04 12:10:00|33547.7|33527.7|33556.2|33536.2|33592|33545.7|33543.5|33499|721
1649074500000|2022-04-04 12:15:00|33555.5|33535.5|33533.2|33513.2|33563.6|33543.6|33530.8|33510.8|601
1649074800000|2022-04-04 12:20:00|33532.2|33512.2|33564.1|33544.1|33564.5|33544.5|33530.8|33510.8|708
1649075100000|2022-04-04 12:25:00|33564.5|33544.5|33586.1|33566.1|33590|33570|33559.9|33539.9|615
1649075400000|2022-04-04 12:30:00|33585.8|33565.8|33579.6|33559.6|33590.3|33570.3|33568|33548|613
1649075700000|2022-04-04 12:35:00|33580.5|33560.5|33574.5|33554.5|33584.9|33564.9|33569.1|33549.1|606
1649076000000|2022-04-04 12:40:00|33574.4|33554.4|33570.1|33550.1|33579.9|33559.9|33566.3|33546.3|557
1649076300000|2022-04-04 12:45:00|33570|33550|33597.5|33577.5|33605|33585|33568.8|33548.8|708
1649076600000|2022-04-04 12:50:00|33598.3|33578.3|33599.2|33579.2|33610.2|33590.2|33590.3|33570.3|708
1649076900000|2022-04-04 12:55:00|33598.8|33578.8|33593.9|33573.9|33601.8|33581.8|33584.1|33564.1|660
1649077200000|2022-04-04 13:00:00|33593|33573|33578.5|33558.5|33597.8|33577.8|33573.2|33553.2|616
1649077500000|2022-04-04 13:05:00|33579.2|33559.2|33577.7|33557.7|33580.6|33560.6|33567.7|33547.7|568
1649077800000|2022-04-04 13:10:00|33577.4|33557.4|33600.3|33580.3|33602.3|33582.3|33576.4|33556.4|668
1649078100000|2022-04-04 13:15:00|33600.4|33580.4|33594|33574|33601.4|33581.4|33590.1|33570.1|651
1649078400000|2022-04-04 13:20:00|33594.1|33574.1|33596.8|33576.8|33601.6|33581.6|33558.5|33538.5|691
1649078700000|2022-04-04 13:25:00|33597.6|33577.6|33587.9|33567.9|33609.6|33589.6|33576.3|33556.3|796
1649079000000|2022-04-04 13:30:00|33588.2|33568.2|33594.9|33574.9|33601.6|33581.6|33584.8|33564.8|839
1649079300000|2022-04-04 13:35:00|33595|33575|33605.9|33585.9|33610.8|33590.8|33587.3|33567.3|756
1649079600000|2022-04-04 13:40:00|33606.5|33586.5|33611.8|33591.8|33637|33617|33604.8|33584.8|809
1649079900000|2022-04-04 13:45:00|33611.6|33591.6|33627.4|33607.4|33637.3|33617.3|33608.5|33588.5|694
1649080200000|2022-04-04 13:50:00|33628.1|33608.1|33630|33610|33646.2|33626.2|33623|33603|836
1649080500000|2022-04-04 13:55:00|33628.6|33608.6|33613.3|33593.3|33637.1|33617.1|33608.8|33588.8|799
1649080800000|2022-04-04 14:00:00|33613.2|33593.2|33644.4|33624.4|33652.6|33626.6|33608.6|33534|811
1649081100000|2022-04-04 14:05:00|33644.6|33624.6|33660.9|33640.9|33669.6|33649.6|33644.4|33624.4|888
1649081400000|2022-04-04 14:10:00|33659.8|33639.8|33653.5|33633.5|33669.6|33649.6|33639.4|33619.4|782
1649081700000|2022-04-04 14:15:00|33653.8|33633.8|33639.1|33619.1|33656.4|33636.4|33637.7|33617.7|729
1649082000000|2022-04-04 14:20:00|33639|33619|33596.5|33576.5|33642.5|33622.5|33595.8|33575.8|788
1649082300000|2022-04-04 14:25:00|33597|33577|33625|33605|33633.2|33613.2|33595.2|33575.2|697
1649082600000|2022-04-04 14:30:00|33626.5|33606.5|33627.5|33607.5|33634.6|33614.6|33623.3|33603.3|718
1649082900000|2022-04-04 14:35:00|33626.6|33606.6|33639.3|33619.3|33647.2|33627.2|33615.5|33595.5|691
1649083200000|2022-04-04 14:40:00|33639.6|33619.6|33607.5|33587.5|33640.4|33620.4|33607.5|33587.5|690
1649083500000|2022-04-04 14:45:00|33607.9|33587.9|33599.1|33579.1|33615|33595|33594.9|33574.9|619
1649083800000|2022-04-04 14:50:00|33599.2|33579.2|33571.5|33551.5|33599.5|33579.5|33570.8|33550.8|787
1649084100000|2022-04-04 14:55:00|33571.4|33551.4|33573.7|33553.7|33577.2|33557.2|33548.5|33528.5|942
1649084400000|2022-04-04 15:00:00|33572.8|33552.8|33572.2|33552.2|33588.9|33568.9|33564.7|33544.7|775
1649084700000|2022-04-04 15:05:00|33572|33552|33592.6|33572.6|33595.1|33575.1|33568.8|33548.8|633
1649085000000|2022-04-04 15:10:00|33593.5|33573.5|33584|33564|33594.2|33574.2|33581.6|33561.6|537
1649085300000|2022-04-04 15:15:00|33584.5|33564.5|33565.9|33545.9|33584.5|33564.5|33556.5|33536.5|555
1649085600000|2022-04-04 15:20:00|33565.7|33545.7|33578.7|33558.7|33581|33561|33561.5|33541.5|554
1649085900000|2022-04-04 15:25:00|33577.8|33557.8|33638.8|33561.5|33670|33591.9|33570.4|33546.8|603
1649086200000|2022-04-04 15:30:00|33639.6|33562.2|33586.6|33502.1|33654.2|33595.3|33563.8|33502.1|616
1649086500000|2022-04-04 15:35:00|33593.9|33505.6|33540.4|33520.4|33607.9|33543.3|33537.9|33490.9|642
1649086800000|2022-04-04 15:40:00|33540.9|33520.9|33521.3|33501.3|33545.3|33525.3|33508.5|33464.8|749
1649087100000|2022-04-04 15:45:00|33526.7|33506.7|33517.5|33497.5|33535.9|33506.7|33494.7|33457.9|657
1649087400000|2022-04-04 15:50:00|33518.2|33498.2|33520.4|33500.4|33536.9|33516.9|33510.3|33490.3|709
1649087700000|2022-04-04 15:55:00|33520.7|33500.7|33522.9|33502.9|33524.6|33504.6|33510.2|33490.2|671
1649088000000|2022-04-04 16:00:00|33518.2|33498.2|33559.5|33539.5|33659.9|33550.1|33518.2|33484.1|678
1649088300000|2022-04-04 16:05:00|33561.1|33541.1|33566.4|33546.4|33606.9|33557.3|33551.5|33513.8|492
1649088600000|2022-04-04 16:10:00|33561.2|33541.2|33562.5|33542.5|33591.1|33559|33543.7|33509.9|531
1649088900000|2022-04-04 16:15:00|33562.3|33542.3|33578|33558|33586.2|33566.2|33555|33535|566
1649089200000|2022-04-04 16:20:00|33572.3|33552.3|33578.7|33558.7|33585.5|33565.5|33568.8|33548.8|585
1649089500000|2022-04-04 16:25:00|33571.6|33551.6|33600.5|33580.5|33627.2|33584.2|33569.4|33533.1|485
1649089800000|2022-04-04 16:30:00|33598.8|33578.8|33627.9|33577.9|33645.1|33594.6|33596.6|33566.4|529
1649090100000|2022-04-04 16:35:00|33628.3|33578.3|33609.6|33589.6|33645.8|33601.8|33605.3|33564.4|538
1649090400000|2022-04-04 16:40:00|33613.1|33593.1|33613.3|33593.3|33619.8|33599.8|33602.5|33582.5|467
1649090700000|2022-04-04 16:45:00|33611.8|33591.8|33610.7|33590.7|33623.1|33603.1|33606.5|33586.5|485
1649091000000|2022-04-04 16:50:00|33610|33590|33625.2|33605.2|33628.5|33608.5|33610|33590|515
1649091300000|2022-04-04 16:55:00|33624.1|33604.1|33620.5|33600.5|33628.8|33608.8|33607|33587|540
1649091600000|2022-04-04 17:00:00|33619.6|33599.6|33600.9|33580.9|33619.6|33599.6|33591.5|33571.5|539
1649091900000|2022-04-04 17:05:00|33600.6|33580.6|33603.6|33583.6|33608.8|33588.8|33593.5|33573.5|491
1649092200000|2022-04-04 17:10:00|33603.2|33583.2|33672.5|33652.5|33695.2|33658.2|33601.6|33581.6|528
1649092500000|2022-04-04 17:15:00|33672|33652|33695.4|33645.4|33715.2|33666.3|33667.6|33620.9|760
1649092800000|2022-04-04 17:20:00|33695.7|33645.7|33682.4|33662.4|33695.7|33671.2|33672.3|33645.7|659
1649093100000|2022-04-04 17:25:00|33681.1|33661.1|33675.8|33655.8|33683.4|33663.4|33666.8|33646.8|615
1649093400000|2022-04-04 17:30:00|33675.9|33655.9|33695.8|33675.8|33701.9|33681.9|33669.7|33649.7|691
1649093700000|2022-04-04 17:35:00|33696.2|33676.2|33718.3|33640.7|33718.3|33679.6|33679.8|33640.2|537
1649094000000|2022-04-04 17:40:00|33705.6|33655.6|33686.4|33666.4|33719.4|33672.1|33677.3|33625.2|582
1649094300000|2022-04-04 17:45:00|33686.5|33666.5|33697.3|33677.3|33725.9|33678.7|33680.7|33637|486
1649094600000|2022-04-04 17:50:00|33725.3|33648.8|33700.7|33680.7|33725.3|33685.3|33682.1|33648.8|734
1649094900000|2022-04-04 17:55:00|33702.2|33682.2|33697.1|33677.1|33718.3|33698.3|33689|33669|719
1649095200000|2022-04-04 18:00:00|33699.5|33679.5|33697.4|33677.4|33709.3|33689.3|33689.1|33669.1|651
1649095500000|2022-04-04 18:05:00|33691.7|33671.7|33687.3|33667.3|33703.5|33683.5|33685.1|33665.1|389
1649095800000|2022-04-04 18:10:00|33686.5|33666.5|33668.4|33648.4|33706.9|33672.2|33666.6|33603.6|481
1649096100000|2022-04-04 18:15:00|33668.2|33648.2|33672.6|33652.6|33715.3|33663|33661.5|33617.3|604
1649096400000|2022-04-04 18:20:00|33671.2|33651.2|33669.9|33584.1|33693.1|33652.8|33627|33572.4|550
1649096700000|2022-04-04 18:25:00|33664.1|33588.2|33632.9|33612.9|33683.6|33621.9|33627.1|33577.4|498
1649097000000|2022-04-04 18:30:00|33628.9|33608.9|33674.1|33584|33688.2|33630.4|33628.9|33570.1|619
1649097300000|2022-04-04 18:35:00|33672.7|33583.2|33637.5|33617.5|33687.5|33624.2|33633.8|33575.9|469
1649097600000|2022-04-04 18:40:00|33637.7|33617.7|33675.9|33579.2|33688.5|33626|33635.2|33572.6|508
1649097900000|2022-04-04 18:45:00|33678.1|33578.7|33671.1|33587.3|33691.3|33607.9|33647.1|33575.8|607
1649098200000|2022-04-04 18:50:00|33656.9|33587|33662.3|33578.4|33690.6|33605.4|33637.8|33571|644
1649098500000|2022-04-04 18:55:00|33660.1|33579.2|33670.2|33605.9|33680.1|33624.2|33638.7|33567.7|724
1649098800000|2022-04-04 19:00:00|33669.1|33606.5|33646.8|33626.8|33672.6|33634.5|33642.5|33601.5|532
1649099100000|2022-04-04 19:05:00|33645.7|33625.7|33668|33603.6|33680.4|33634.6|33640.1|33599.2|561
1649099400000|2022-04-04 19:10:00|33661.9|33611.9|33661.8|33611.8|33680.6|33630.2|33635.9|33596.9|573
1649099700000|2022-04-04 19:15:00|33661.1|33611.1|33638.7|33618.7|33685.3|33628.7|33637.1|33592.2|497
1649100000000|2022-04-04 19:20:00|33639.2|33619.2|33665.3|33615.3|33683.4|33632.6|33635.8|33591.2|553
1649100300000|2022-04-04 19:25:00|33666.7|33616.7|33678.3|33611.2|33686.4|33641.6|33646.7|33599.6|520
1649100600000|2022-04-04 19:30:00|33653.5|33633.5|33686|33594.5|33706.8|33633.5|33653.5|33591.8|504
1649100900000|2022-04-04 19:35:00|33681.1|33595.7|33677.4|33595.2|33694.1|33626.2|33642.5|33586.3|499
1649101200000|2022-04-04 19:40:00|33679|33593.3|33683.8|33596|33696.6|33627.4|33645.1|33586|483
1649101500000|2022-04-04 19:45:00|33689|33593.9|33685.3|33593.8|33704.6|33629.5|33643.8|33585.6|534
1649101800000|2022-04-04 19:50:00|33664.1|33614.1|33677.6|33600.8|33698.5|33614.6|33664.1|33585.1|566
1649102100000|2022-04-04 19:55:00|33681.7|33598.3|33681.5|33604.8|33706.5|33633.9|33651.1|33587.8|615
1649102400000|2022-04-04 20:00:00|33683.3|33604.2|33664.5|33614.5|33696.6|33636.1|33647.3|33597.5|460
1649102700000|2022-04-04 20:05:00|33662.5|33612.5|33667.9|33617.9|33687.1|33629.7|33646.9|33602.4|303
1649103000000|2022-04-04 20:10:00|33667.5|33617.5|33674.8|33604.8|33683|33637.1|33646.4|33604.1|303
1649103300000|2022-04-04 20:15:00|33660.6|33610.6|33669.3|33606.9|33681.4|33628.3|33642|33599.5|309
1649103600000|2022-04-04 20:20:00|33662.9|33612.9|33669.7|33605.5|33679.5|33632.7|33641.5|33600.8|239
1649103900000|2022-04-04 20:25:00|33669.5|33605.4|33670|33599.5|33681.6|33627.8|33643.7|33597.5|296
1649104200000|2022-04-04 20:30:00|33658.5|33608.5|33669.7|33604.3|33677.5|33624.6|33638.4|33593.9|236
1649104500000|2022-04-04 20:35:00|33672.2|33604.4|33673|33602.2|33675.5|33624.5|33640|33597.5|224
1649104800000|2022-04-04 20:40:00|33673.1|33602.3|33637.8|33617.8|33689|33625.3|33634.5|33581|287
1649105100000|2022-04-04 20:45:00|33637.7|33617.7|33677.6|33602.3|33693|33622.7|33637.7|33578.7|331
1649105400000|2022-04-04 20:50:00|33676.8|33602.9|33678|33588.1|33692|33614|33652.2|33578.9|364
1649105700000|2022-04-04 20:55:00|33675.1|33590.2|33677.4|33574.8|33703.1|33601.1|33656.8|33568.5|363
1649106000000|2022-04-04 21:00:00|33673.2|33553.2|33674.6|33554.6|33676|33556|33662.9|33542.9|50
1649106300000|2022-04-04 21:05:00|33675.3|33555.3|33669.4|33549.4|33677|33557|33655.8|33535.8|142
1649106600000|2022-04-04 21:10:00|33670.7|33550.7|33684.2|33564.2|33700|33580|33650.1|33530.1|211
1649106900000|2022-04-04 21:15:00|33684.1|33564.1|33668|33548|33684.8|33564.8|33654.3|33534.3|169
1649107200000|2022-04-04 21:20:00|33667.2|33547.2|33679.1|33559.1|33691.4|33571.4|33651|33531|151
1649107500000|2022-04-04 21:25:00|33673.1|33553.1|33675.9|33555.9|33692.1|33572.1|33654.3|33534.3|139
1649107800000|2022-04-04 21:30:00|33675.8|33555.8|33671.8|33551.8|33684.3|33564.3|33643.6|33523.6|169
1649108100000|2022-04-04 21:35:00|33672.4|33552.4|33663.5|33543.5|33696.8|33576.8|33657.4|33537.4|165
1649108400000|2022-04-04 21:40:00|33666|33546|33686.1|33566.1|33697.1|33577.1|33652.5|33532.5|188
1649108700000|2022-04-04 21:45:00|33682.4|33562.4|33687.1|33567.1|33698.5|33578.5|33654.6|33534.6|247
1649109000000|2022-04-04 21:50:00|33683|33563|33688.6|33568.6|33692.9|33572.9|33656|33536|190
1649109300000|2022-04-04 21:55:00|33686.1|33566.1|33648.9|33528.9|33698.4|33578.4|33648.9|33528.9|258
1649109600000|2022-04-04 22:00:00|33648.6|33528.6|33675.3|33555.3|33698.4|33578.4|33648.6|33528.6|363
1649109900000|2022-04-04 22:05:00|33672.9|33552.9|33684.2|33564.2|33702.1|33582.1|33663|33543|252
1649110200000|2022-04-04 22:10:00|33685|33565|33687.7|33567.7|33699.7|33579.7|33679.2|33559.2|206
1649110500000|2022-04-04 22:15:00|33687.6|33567.6|33686.3|33566.3|33696|33576|33657.7|33537.7|260
1649110800000|2022-04-04 22:20:00|33691.7|33571.7|33681.5|33561.5|33700.9|33580.9|33665.2|33545.2|213
1649111100000|2022-04-04 22:25:00|33680.4|33560.4|33687.1|33567.1|33696.7|33576.7|33656.8|33536.8|241
1649111400000|2022-04-04 22:30:00|33686.2|33566.2|33683.6|33563.6|33701.8|33581.8|33665.7|33545.7|256
1649111700000|2022-04-04 22:35:00|33683.8|33563.8|33681.1|33561.1|33699.9|33579.9|33661.3|33541.3|221
1649112000000|2022-04-04 22:40:00|33669.2|33549.2|33676.1|33556.1|33699.6|33579.6|33669.2|33549.2|269
1649112300000|2022-04-04 22:45:00|33674.6|33554.6|33677.6|33557.6|33700.8|33580.8|33658.2|33538.2|242
1649112600000|2022-04-04 22:50:00|33680|33560|33689|33569|33696.9|33576.9|33658.3|33538.3|249
1649112900000|2022-04-04 22:55:00|33691.7|33571.7|33688.7|33568.7|33701.4|33581.4|33664.1|33544.1|271
1649113200000|2022-04-04 23:00:00|33679.4|33559.4|33676|33556|33690.2|33570.2|33667.1|33547.1|322
1649113500000|2022-04-04 23:05:00|33677.6|33557.6|33682.5|33562.5|33686.3|33566.3|33663.2|33543.2|312
1649113800000|2022-04-04 23:10:00|33683.4|33563.4|33680.5|33560.5|33689.8|33569.8|33672.2|33552.2|283
1649114100000|2022-04-04 23:15:00|33681.5|33561.5|33675.6|33555.6|33688.6|33568.6|33675.6|33555.6|297
1649114400000|2022-04-04 23:20:00|33678|33558|33680.8|33560.8|33689.6|33569.6|33667|33547|313
1649114700000|2022-04-04 23:25:00|33682.9|33562.9|33682.9|33562.9|33691.1|33571.1|33662.2|33542.2|346
1649115000000|2022-04-04 23:30:00|33684.7|33564.7|33676.9|33556.9|33687.9|33567.9|33666|33546|280
1649115300000|2022-04-04 23:35:00|33678.9|33558.9|33676.5|33556.5|33684.2|33564.2|33671.3|33551.3|338
1649115600000|2022-04-04 23:40:00|33676.3|33556.3|33682.2|33562.2|33685.3|33565.3|33662.8|33542.8|291
1649115900000|2022-04-04 23:45:00|33681.4|33561.4|33677.2|33557.2|33683.9|33563.9|33659.9|33539.9|346
1649116200000|2022-04-04 23:50:00|33677.5|33557.5|33683.3|33563.3|33686.7|33566.7|33674.8|33554.8|333
1649116500000|2022-04-04 23:55:00|33683.6|33563.6|33672.6|33552.6|33684.6|33564.6|33670.5|33550.5|426
1649116800000|2022-04-05 00:00:00|33669.2|33549.2|33666.6|33546.6|33680.2|33560.2|33660.9|33540.9|581
1649117100000|2022-04-05 00:05:00|33666.8|33546.8|33668|33548|33669.3|33549.3|33655.9|33535.9|427
1649117400000|2022-04-05 00:10:00|33667.8|33547.8|33677.1|33558.5|33678.3|33558.5|33651.8|33531.8|495
1649117700000|2022-04-05 00:15:00|33677.8|33557.8|33683.8|33563.8|33691.6|33580.3|33662|33548.4|438
1649118000000|2022-04-05 00:20:00|33686.3|33566.3|33685.5|33576.4|33688.7|33576.4|33677|33557|427
1649118300000|2022-04-05 00:25:00|33683.5|33568.5|33686.5|33575.7|33696.1|33588.2|33670.3|33561.9|508
1649118600000|2022-04-05 00:30:00|33686.1|33571.9|33675.7|33578.1|33687.1|33581.3|33659.7|33559.4|468
1649118900000|2022-04-05 00:35:00|33681.5|33571.3|33673.3|33571.5|33685.5|33584.3|33662.1|33558.2|494
1649119200000|2022-04-05 00:40:00|33674.5|33570.4|33670.1|33571.9|33681.3|33588.7|33664.1|33559.7|496
1649119500000|2022-04-05 00:45:00|33669.5|33573.2|33658.8|33586.9|33680|33609.3|33650.3|33550|793
1649119800000|2022-04-05 00:50:00|33658.4|33601.1|33663|33605.8|33679|33610.9|33654.2|33555|686
1649120100000|2022-04-05 00:55:00|33665.8|33605.2|33669.5|33582.6|33684|33612.8|33655.9|33559|561
1649120400000|2022-04-05 01:00:00|33675.6|33578.7|33673.9|33578.2|33681.4|33592.5|33660.9|33571.2|523
1649120700000|2022-04-05 01:05:00|33675.4|33580.9|33674.8|33596.1|33689|33599.6|33667.4|33577|438
1649121000000|2022-04-05 01:10:00|33686.8|33585|33677.8|33593.6|33691.6|33615.3|33665.3|33569|453
1649121300000|2022-04-05 01:15:00|33682.5|33589.7|33678.3|33589.9|33689.2|33604|33667.7|33568|398
1649121600000|2022-04-05 01:20:00|33683.1|33593.1|33678.9|33597.2|33689.6|33600|33668.3|33580.4|422
1649121900000|2022-04-05 01:25:00|33677.6|33590.7|33678.5|33588.8|33690.9|33605.4|33669.5|33579.5|381
1649122200000|2022-04-05 01:30:00|33678|33593|33677.9|33587.6|33696.4|33607|33672.2|33575|468
1649122500000|2022-04-05 01:35:00|33683.9|33590|33695.8|33601.7|33703.8|33629.2|33679.2|33586.5|449
1649122800000|2022-04-05 01:40:00|33695.4|33601|33697|33601.6|33708.9|33628.3|33674.8|33586|505
1649123100000|2022-04-05 01:45:00|33693.4|33608.8|33698|33599.9|33701.8|33620.8|33681.3|33590.4|476
1649123400000|2022-04-05 01:50:00|33701|33597.3|33692.9|33600.8|33711.4|33618.9|33681.8|33582|430
1649123700000|2022-04-05 01:55:00|33694.6|33599.6|33684|33611.3|33701.4|33614.2|33681.5|33590.9|387
1649124000000|2022-04-05 02:00:00|33691.3|33604.6|33682.5|33597.9|33696.4|33607.5|33674.9|33584.4|510
1649124300000|2022-04-05 02:05:00|33681.2|33592.5|33675.3|33596.8|33690.2|33602.7|33670.2|33571|490
1649124600000|2022-04-05 02:10:00|33675.2|33597.8|33684.5|33593.1|33687.9|33617.7|33667.6|33570|473
1649124900000|2022-04-05 02:15:00|33674.8|33599.2|33678.1|33588.7|33686|33613.7|33663.7|33582|401
1649125200000|2022-04-05 02:20:00|33680.2|33587.6|33678.4|33590|33687.8|33616.6|33666.6|33581.1|408
1649125500000|2022-04-05 02:25:00|33676.6|33591.3|33684.1|33593.1|33690.3|33606.6|33671.2|33582.4|413
1649125800000|2022-04-05 02:30:00|33683|33595.1|33683.9|33596.8|33700|33609.1|33673|33576|413
1649126100000|2022-04-05 02:35:00|33682.4|33595.8|33691.6|33596.4|33696.8|33627.9|33676.9|33577.5|416
1649126400000|2022-04-05 02:40:00|33685.2|33590.4|33683.5|33604.7|33699.7|33608.7|33676.8|33579.2|362
1649126700000|2022-04-05 02:45:00|33682.7|33612.8|33691.4|33602.7|33703.2|33617.8|33676.9|33586.9|323
1649127000000|2022-04-05 02:50:00|33690.9|33605.2|33687.3|33612.5|33702.9|33620|33686.7|33593.6|298
1649127300000|2022-04-05 02:55:00|33685.9|33608.5|33687.4|33609.9|33715.5|33629.1|33679.1|33594.7|395
1649127600000|2022-04-05 03:00:00|33692.2|33605.9|33690.6|33602.9|33700|33619.2|33684.5|33586|280
1649127900000|2022-04-05 03:05:00|33690.5|33609.1|33690.1|33608.2|33694.2|33629.9|33679.9|33598|291
1649128200000|2022-04-05 03:10:00|33690.2|33607.9|33689.1|33610.1|33697.1|33627.8|33677.8|33595|337
1649128500000|2022-04-05 03:15:00|33689.7|33603.4|33683.9|33603.9|33695.7|33617.7|33677.7|33594.6|329
1649128800000|2022-04-05 03:20:00|33683.8|33604.4|33685.7|33600.9|33695.9|33629.1|33677.2|33591.7|382
1649129100000|2022-04-05 03:25:00|33685.5|33602.7|33689.7|33608.9|33700.1|33632.3|33676.6|33592|349
1649129400000|2022-04-05 03:30:00|33688|33610|33694.4|33596.6|33705.9|33618.4|33682.4|33590.5|353
1649129700000|2022-04-05 03:35:00|33692.7|33604.9|33694.2|33603.8|33700.2|33611.7|33682.5|33588.8|362
1649130000000|2022-04-05 03:40:00|33695.2|33601|33687.7|33610.5|33703.4|33631.4|33681.4|33577|331
1649130300000|2022-04-05 03:45:00|33687|33614.8|33692.1|33615.3|33704.6|33633|33682.9|33588|328
1649130600000|2022-04-05 03:50:00|33693.8|33613|33691.4|33608.7|33702.5|33621|33683.6|33591.2|331
1649130900000|2022-04-05 03:55:00|33690.6|33610.8|33683.6|33601.7|33695.4|33631.1|33680.7|33584|281
1649131200000|2022-04-05 04:00:00|33684.5|33600.1|33677.3|33604.2|33691.2|33609.8|33675.1|33590.3|361
1649131500000|2022-04-05 04:05:00|33678.9|33602.3|33695.5|33599.5|33699.5|33614.4|33678.9|33587.1|414
1649131800000|2022-04-05 04:10:00|33694.8|33602.8|33677.6|33604.6|33701.7|33619.3|33676.9|33588.3|400
1649132100000|2022-04-05 04:15:00|33689.9|33598|33713.3|33625.4|33717|33625.4|33679|33590.5|486
1649132400000|2022-04-05 04:20:00|33711.8|33625.6|33705.4|33637|33721|33644.5|33694|33598|512
1649132700000|2022-04-05 04:25:00|33703|33642.3|33724.7|33623.5|33725|33646.3|33694.7|33594|397
1649133000000|2022-04-05 04:30:00|33708.9|33644.2|33688.1|33609.8|33725|33646.5|33671.9|33573|760
1649133300000|2022-04-05 04:35:00|33694.1|33615.2|33683.1|33616.6|33711|33632.3|33672.3|33570|605
1649133600000|2022-04-05 04:40:00|33690.1|33607.2|33700.1|33639.3|33718.5|33639.3|33683.1|33579|572
1649133900000|2022-04-05 04:45:00|33705|33588|33700|33606.8|33724|33648.2|33690.2|33585|603
1649134200000|2022-04-05 04:50:00|33697.8|33619.9|33705.9|33629.3|33723.8|33645.8|33690.2|33592|423
1649134500000|2022-04-05 04:55:00|33706.9|33628.1|33717.2|33621.8|33721.4|33636.8|33694.5|33615.5|491
1649134800000|2022-04-05 05:00:00|33713.2|33625.2|33712.7|33623.7|33733|33635.6|33703.2|33614.6|536
1649135100000|2022-04-05 05:05:00|33718.6|33621.3|33713|33625|33728.1|33634.8|33697.9|33614|404
1649135400000|2022-04-05 05:10:00|33716.8|33623.4|33700.8|33617.6|33723.2|33631.5|33694.8|33598|481
1649135700000|2022-04-05 05:15:00|33703.2|33621.4|33716|33616.7|33718.3|33633.6|33688.7|33604.3|480
1649136000000|2022-04-05 05:20:00|33714.8|33616.6|33710.3|33611.7|33719.6|33631|33697.5|33605.6|334
1649136300000|2022-04-05 05:25:00|33707.5|33616.7|33705.8|33601.7|33712.9|33621.5|33688.1|33599.2|383
1649136600000|2022-04-05 05:30:00|33703.2|33608.2|33692.8|33598.7|33710.9|33613.7|33681.9|33589.8|457
1649136900000|2022-04-05 05:35:00|33694.2|33597.6|33681.9|33594.7|33706|33611.4|33677.4|33585.2|449
1649137200000|2022-04-05 05:40:00|33691.3|33598.3|33695.2|33593.8|33705.7|33609.7|33672.8|33581.9|500
1649137500000|2022-04-05 05:45:00|33697.8|33594.3|33687.7|33606|33702|33607.9|33676.8|33584.9|436
1649137800000|2022-04-05 05:50:00|33692.3|33604.9|33678|33579.8|33700|33614.3|33664.3|33565.2|448
1649138100000|2022-04-05 05:55:00|33682.4|33580|33701.9|33599.8|33703.9|33627.3|33668.6|33550.9|439
1649138400000|2022-04-05 06:00:00|33689.6|33610.2|33685|33611.3|33715.3|33633|33674.5|33593|665
1649138700000|2022-04-05 06:05:00|33686.2|33610.9|33684.5|33611.3|33709.3|33619.7|33669.7|33584.4|560
1649139000000|2022-04-05 06:10:00|33686.2|33614.4|33706.5|33623.2|33712.1|33638.4|33652.7|33587|576
1649139300000|2022-04-05 06:15:00|33714.1|33626.6|33698.9|33630.4|33745.8|33646.5|33662.2|33602.1|727
1649139600000|2022-04-05 06:20:00|33699.7|33629.2|33701.7|33627.5|33711.6|33663.9|33674.4|33608.3|600
1649139900000|2022-04-05 06:25:00|33707.7|33626.2|33692.6|33622.4|33713.7|33646.6|33680.5|33587|623
1649140200000|2022-04-05 06:30:00|33693.7|33621.2|33674.3|33605.6|33695.1|33649.1|33648.1|33605.6|565
1649140500000|2022-04-05 06:35:00|33677.4|33604.7|33650.7|33630.7|33686|33638|33646.2|33604|585
1649140800000|2022-04-05 06:40:00|33650.9|33630.9|33648.6|33628.6|33676.8|33641.1|33643.1|33601.7|653
1649141100000|2022-04-05 06:45:00|33648.5|33628.5|33645.5|33625.5|33660.6|33640.6|33636.7|33616.7|683
1649141400000|2022-04-05 06:50:00|33645.1|33625.1|33642.9|33622.9|33651.4|33631.4|33633.6|33613.6|710
1649141700000|2022-04-05 06:55:00|33642.7|33622.7|33647.2|33627.2|33671.3|33635.7|33635.7|33608.5|758
1649142000000|2022-04-05 07:00:00|33643.6|33623.6|33646.8|33626.8|33657.8|33630.5|33617.5|33597.5|898
1649142300000|2022-04-05 07:05:00|33646.5|33626.5|33682.7|33662.7|33718|33673.6|33632.1|33609|841
1649142600000|2022-04-05 07:10:00|33683.1|33663.1|33705.6|33685.6|33715.1|33694.4|33679.8|33643.8|816
1649142900000|2022-04-05 07:15:00|33705.3|33685.3|33698.3|33678.3|33719.4|33699.4|33695.9|33675.9|732
1649143200000|2022-04-05 07:20:00|33697.4|33677.4|33686.6|33666.6|33706.2|33686.2|33683.3|33663.3|758
1649143500000|2022-04-05 07:25:00|33686.4|33666.4|33661.2|33641.2|33692.5|33672.5|33649.6|33629.6|712
1649143800000|2022-04-05 07:30:00|33661.1|33641.1|33626|33606|33673.3|33653.3|33623.6|33602|750
1649144100000|2022-04-05 07:35:00|33626.8|33606.8|33634.6|33614.6|33640.3|33620.3|33620.6|33600.6|726
1649144400000|2022-04-05 07:40:00|33634.4|33614.4|33657.5|33637.5|33681.5|33638.5|33626.5|33605|654
1649144700000|2022-04-05 07:45:00|33658|33638|33650.2|33630.2|33693.6|33643.6|33648.2|33612.8|625
1649145000000|2022-04-05 07:50:00|33650.6|33630.6|33662.2|33642.2|33670|33650|33648.9|33628.9|636
1649145300000|2022-04-05 07:55:00|33664.5|33644.5|33685|33665|33695.6|33675.6|33644.4|33624.4|795
1649145600000|2022-04-05 08:00:00|33689.5|33669.5|33672.3|33652.3|33707.2|33674.9|33663.7|33627.1|746
1649145900000|2022-04-05 08:05:00|33672.2|33652.2|33689|33669|33694.5|33674.5|33672.2|33652.2|617
1649146200000|2022-04-05 08:10:00|33689.1|33669.1|33722|33658.3|33732.7|33692.2|33675.9|33655.9|692
1649146500000|2022-04-05 08:15:00|33715.8|33665.8|33706.3|33686.3|33730.3|33690.3|33694.5|33650.8|682
1649146800000|2022-04-05 08:20:00|33707.1|33687.1|33681.1|33661.1|33726.4|33689.5|33662.4|33626.5|695
1649147100000|2022-04-05 08:25:00|33681.8|33661.8|33706.1|33686.1|33753.9|33711.3|33678.6|33658.6|713
1649147400000|2022-04-05 08:30:00|33706|33686|33742.9|33722.9|33759|33736.4|33703.6|33666.7|784
1649147700000|2022-04-05 08:35:00|33741.7|33721.7|33742.5|33722.5|33767.4|33735.1|33736.4|33691.2|690
1649148000000|2022-04-05 08:40:00|33742.3|33722.3|33769.3|33749.3|33784.9|33749.4|33739.5|33714.7|605
1649148300000|2022-04-05 08:45:00|33769.4|33749.4|33781.2|33761.2|33801.2|33773.9|33769.2|33731.2|708
1649148600000|2022-04-05 08:50:00|33781.1|33761.1|33799|33779|33829.4|33790.3|33779.6|33759.6|695
1649148900000|2022-04-05 08:55:00|33800.3|33780.3|33782.3|33762.3|33819.5|33780.3|33781.9|33752.7|600
1649149200000|2022-04-05 09:00:00|33777.8|33757.8|33794.2|33774.2|33823.4|33779.4|33777.7|33746.4|616
1649149500000|2022-04-05 09:05:00|33793.7|33773.7|33772.6|33752.6|33794.6|33774.6|33761.3|33741.3|710
1649149800000|2022-04-05 09:10:00|33772.8|33752.8|33795.1|33775.1|33808.2|33788.2|33766.7|33736.1|646
1649150100000|2022-04-05 09:15:00|33794.3|33774.3|33779|33759|33796.1|33776.1|33770.4|33750.4|647
1649150400000|2022-04-05 09:20:00|33778.8|33758.8|33749.1|33729.1|33782.9|33762.9|33748.4|33709.9|566
1649150700000|2022-04-05 09:25:00|33749.2|33729.2|33746.1|33726.1|33773.1|33731.6|33740.2|33704.5|544
1649151000000|2022-04-05 09:30:00|33746.8|33726.8|33738.6|33718.6|33749.5|33729.5|33730.2|33710.2|564
1649151300000|2022-04-05 09:35:00|33738|33718|33739.3|33719.3|33748.6|33728.6|33730.4|33710.4|637
1649151600000|2022-04-05 09:40:00|33738.9|33718.9|33747.4|33727.4|33760.4|33740.4|33737.8|33717.8|638
1649151900000|2022-04-05 09:45:00|33746.3|33726.3|33751.2|33731.2|33763.3|33743.3|33737.9|33717.9|625
1649152200000|2022-04-05 09:50:00|33751.7|33731.7|33759.4|33739.4|33767.1|33747.1|33750.8|33730.8|571
1649152500000|2022-04-05 09:55:00|33759.3|33739.3|33757.4|33737.4|33771.1|33751.1|33749.5|33729.5|653
1649152800000|2022-04-05 10:00:00|33758|33738|33780.8|33760.8|33785.2|33765.2|33755.3|33735.3|712
1649153100000|2022-04-05 10:05:00|33781|33761|33788.9|33768.9|33793.7|33773.7|33763|33743|708
1649153400000|2022-04-05 10:10:00|33788.4|33768.4|33799.7|33779.7|33802.8|33782.8|33787.8|33767.8|688
1649153700000|2022-04-05 10:15:00|33799.1|33779.1|33805.4|33785.4|33813.3|33793.3|33797.5|33777.5|613
1649154000000|2022-04-05 10:20:00|33806.1|33786.1|33812|33792|33813.4|33793.4|33800|33780|595
1649154300000|2022-04-05 10:25:00|33811.9|33791.9|33811.2|33791.2|33818.2|33798.2|33809.1|33789.1|677
1649154600000|2022-04-05 10:30:00|33811.6|33791.6|33819.1|33799.1|33825.4|33805.4|33810.3|33790.3|675
1649154900000|2022-04-05 10:35:00|33820.6|33800.6|33822.1|33802.1|33830.4|33810.4|33816.5|33796.5|669
1649155200000|2022-04-05 10:40:00|33822|33802|33843.8|33823.8|33849|33829|33821.9|33801.9|661
1649155500000|2022-04-05 10:45:00|33844|33824|33826.6|33806.6|33844.5|33824.5|33825.8|33805.8|523
1649155800000|2022-04-05 10:50:00|33826.9|33806.9|33830.5|33810.5|33845.4|33825.4|33820.7|33800.7|585
1649156100000|2022-04-05 10:55:00|33830.6|33810.6|33810.2|33790.2|33830.6|33810.6|33803.5|33783.5|663
1649156400000|2022-04-05 11:00:00|33811.3|33791.3|33786.9|33766.9|33813.4|33793.4|33781.2|33761.2|739
1649156700000|2022-04-05 11:05:00|33786.8|33766.8|33788.3|33768.3|33790.4|33770.4|33778.7|33758.7|592
1649157000000|2022-04-05 11:10:00|33788.2|33768.2|33759.2|33739.2|33790.4|33770.4|33755.5|33735.5|661
1649157300000|2022-04-05 11:15:00|33758.9|33738.9|33750.8|33730.8|33766|33746|33747.2|33727.2|582
1649157600000|2022-04-05 11:20:00|33751.3|33731.3|33760.7|33740.7|33760.8|33740.8|33744.5|33724.5|596
1649157900000|2022-04-05 11:25:00|33760.5|33740.5|33765.1|33745.1|33767.3|33747.3|33748.6|33728.6|595
1649158200000|2022-04-05 11:30:00|33765.3|33745.3|33762.7|33742.7|33771.6|33751.6|33751.7|33731.7|606
1649158500000|2022-04-05 11:35:00|33761.5|33741.5|33815|33795|33837|33800.1|33761|33741|572
1649158800000|2022-04-05 11:40:00|33814.2|33794.2|33832.1|33812.1|33836.3|33816.3|33810.6|33790.6|620
1649159100000|2022-04-05 11:45:00|33832.7|33812.7|33826.6|33806.6|33838.4|33818.4|33816.8|33796.8|652
1649159400000|2022-04-05 11:50:00|33827.8|33807.8|33848.9|33828.9|33860.2|33840.2|33827.8|33807.8|684
1649159700000|2022-04-05 11:55:00|33848.8|33828.8|33834.6|33814.6|33855.3|33835.3|33834.4|33814.4|710
1649160000000|2022-04-05 12:00:00|33835.1|33815.1|33815.9|33795.9|33845.8|33825.8|33801|33781|731
1649160300000|2022-04-05 12:05:00|33815.1|33795.1|33818.3|33798.3|33824.2|33804.2|33808.3|33788.3|568
1649160600000|2022-04-05 12:10:00|33818|33798|33826|33806|33829.4|33809.4|33812.5|33792.5|620
1649160900000|2022-04-05 12:15:00|33826.9|33806.9|33844.7|33824.7|33847.4|33827.4|33825.9|33805.9|592
1649161200000|2022-04-05 12:20:00|33844.8|33824.8|33847.5|33827.5|33854.1|33834.1|33838.3|33818.3|652
1649161500000|2022-04-05 12:25:00|33847.4|33827.4|33853.1|33833.1|33862.5|33842.5|33843.8|33823.8|689
1649161800000|2022-04-05 12:30:00|33853|33833|33852.6|33832.6|33858|33838|33818.1|33783.5|709
1649162100000|2022-04-05 12:35:00|33849.4|33829.4|33857.3|33837.3|33867.6|33847.6|33848.8|33828.8|729
1649162400000|2022-04-05 12:40:00|33857|33837|33841.2|33821.2|33860.7|33840.7|33840.7|33820.7|706
1649162700000|2022-04-05 12:45:00|33840.9|33820.9|33839.4|33819.4|33846.5|33826.5|33837.4|33817.4|613
1649163000000|2022-04-05 12:50:00|33838.8|33818.8|33877.9|33857.9|33878.3|33858.3|33838.3|33818.3|584
1649163300000|2022-04-05 12:55:00|33877.7|33857.7|33914.8|33894.8|33930.7|33901.3|33846.7|33826.7|799
1649163600000|2022-04-05 13:00:00|33914.2|33894.2|33940.8|33920.8|33967.5|33921.7|33907.2|33874.3|658
1649163900000|2022-04-05 13:05:00|33940.6|33920.6|33948|33928|33966.3|33936|33930.1|33899.2|653
1649164200000|2022-04-05 13:10:00|33950.4|33930.4|33995.6|33975.6|34000.3|33980.3|33948|33928|751
1649164500000|2022-04-05 13:15:00|33996.2|33976.2|34000.9|33980.9|34002.9|33982.9|33986.3|33966.3|575
1649164800000|2022-04-05 13:20:00|34001.1|33981.1|34031.9|34011.9|34054.4|34034.4|33996.1|33976.1|654
1649165100000|2022-04-05 13:25:00|34032.6|34012.6|34047.6|34027.6|34066.3|34046.3|34029.3|34009.3|671
1649165400000|2022-04-05 13:30:00|34046.7|34026.7|34096.2|34046.2|34152.2|34085.1|34024.4|34004.4|751
1649165700000|2022-04-05 13:35:00|34098.3|34048.3|34063.3|34043.3|34112.8|34059.1|34042.6|34014.6|836
1649166000000|2022-04-05 13:40:00|34063.4|34043.4|34060|34040|34067.8|34047.8|34043.3|34023.3|748
1649166300000|2022-04-05 13:45:00|34059.6|34039.6|34044.1|34024.1|34061.3|34041.3|34034.7|34014.7|712
1649166600000|2022-04-05 13:50:00|34043.3|34023.3|34142.5|34122.5|34146|34126|34042.7|34022.7|838
1649166900000|2022-04-05 13:55:00|34141.9|34121.9|34184.3|34164.3|34235|34195.6|34132.9|34108.8|839
1649167200000|2022-04-05 14:00:00|34185.5|34165.5|34255.8|34235.8|34273.8|34242.8|34179.8|34159.8|920
1649167500000|2022-04-05 14:05:00|34258|34238|34361.8|34341.8|34379.7|34357.7|34257.2|34237.2|1006
1649167800000|2022-04-05 14:10:00|34356.3|34336.3|34422.8|34402.8|34428.7|34408.7|34327.3|34307.3|984
1649168100000|2022-04-05 14:15:00|34422.7|34402.7|34426.1|34376.1|34446.8|34410.4|34391.2|34360.4|952
1649168400000|2022-04-05 14:20:00|34424.8|34374.8|34434.3|34414.3|34453.1|34431.1|34416.1|34373.7|1023
1649168700000|2022-04-05 14:25:00|34435|34415|34340.8|34320.8|34435.2|34415.2|34336.9|34260.8|983
1649169000000|2022-04-05 14:30:00|34341|34321|34364.3|34314.3|34374.2|34344.6|34305.1|34257.1|920
1649169300000|2022-04-05 14:35:00|34366|34316|34339.2|34319.2|34375.2|34334.6|34317.1|34285.2|870
1649169600000|2022-04-05 14:40:00|34340.2|34320.2|34327.5|34307.5|34355.5|34335.5|34325.1|34305.1|831
1649169900000|2022-04-05 14:45:00|34328.3|34308.3|34322.5|34302.5|34338.6|34318.6|34306.4|34286.4|872
1649170200000|2022-04-05 14:50:00|34322.2|34302.2|34264.2|34244.2|34324.2|34304.2|34250.6|34230.6|896
1649170500000|2022-04-05 14:55:00|34264.8|34244.8|34281|34261|34290|34270|34258.7|34238.7|857
1649170800000|2022-04-05 15:00:00|34281.2|34261.2|34283|34263|34289.9|34269.9|34268.1|34248.1|824
1649171100000|2022-04-05 15:05:00|34283.6|34263.6|34316.6|34296.6|34437.7|34345.3|34263.3|34243.3|925
1649171400000|2022-04-05 15:10:00|34316.2|34296.2|34365.4|34296.5|34373|34346.8|34311.5|34291.5|866
1649171700000|2022-04-05 15:15:00|34365.6|34295.5|34341.6|34321.6|34373|34329.8|34332.4|34292.7|739
1649172000000|2022-04-05 15:20:00|34341.8|34321.8|34327.5|34307.5|34355|34329.3|34321.2|34281.2|663
1649172300000|2022-04-05 15:25:00|34327.7|34307.7|34334.2|34314.2|34347|34319.5|34320.6|34287.3|714
1649172600000|2022-04-05 15:30:00|34333.9|34313.9|34339.5|34319.5|34358.7|34330.2|34329.9|34296|716
1649172900000|2022-04-05 15:35:00|34339.1|34319.1|34350.8|34330.8|34398|34342.2|34334|34297|659
1649173200000|2022-04-05 15:40:00|34348.9|34328.9|34351.1|34331.1|34382.6|34341.5|34345|34304.2|561
1649173500000|2022-04-05 15:45:00|34350.6|34330.6|34358.5|34338.5|34365.5|34345.5|34350.6|34330.6|587
1649173800000|2022-04-05 15:50:00|34358.2|34338.2|34353.8|34333.8|34366.5|34346.5|34352.7|34332.7|521
1649174100000|2022-04-05 15:55:00|34356.9|34336.9|34349.3|34329.3|34360.4|34340.4|34340.5|34320.5|644
1649174400000|2022-04-05 16:00:00|34349|34329|34366.8|34346.8|34393.6|34354.1|34340.4|34303.1|727
1649174700000|2022-04-05 16:05:00|34366.6|34346.6|34396.8|34346.8|34405.5|34364.8|34345.2|34325.2|771
1649175000000|2022-04-05 16:10:00|34395.9|34345.9|34416.3|34366.3|34422.3|34373.7|34369.2|34328.8|633
1649175300000|2022-04-05 16:15:00|34422.1|34358.7|34398.6|34348.6|34422.1|34379.2|34382.7|34340|540
1649175600000|2022-04-05 16:20:00|34398.8|34348.8|34397.2|34377.2|34425.2|34384|34382.6|34339.6|564
1649175900000|2022-04-05 16:25:00|34397|34377|34403|34353|34425.1|34389.4|34390.3|34348.4|499
1649176200000|2022-04-05 16:30:00|34402.7|34352.7|34403.9|34334.9|34418.3|34383.3|34387.6|34327.9|536
1649176500000|2022-04-05 16:35:00|34405|34336.1|34404.9|34339.4|34418|34371.2|34385.2|34335.5|499
1649176800000|2022-04-05 16:40:00|34405.2|34339.8|34418.6|34353.3|34424.1|34386.6|34386.5|34332|492
1649177100000|2022-04-05 16:45:00|34418.9|34353.8|34420.4|34353.7|34427.6|34381|34394.2|34346.8|568
1649177400000|2022-04-05 16:50:00|34421.9|34352.3|34419.7|34351.3|34431.3|34383.1|34394.9|34349.1|578
1649177700000|2022-04-05 16:55:00|34420.7|34352.4|34433.9|34359.5|34436.2|34378.6|34395.5|34349.8|553
1649178000000|2022-04-05 17:00:00|34434.1|34359.7|34428.3|34362|34444.4|34395.2|34405.3|34349.8|607
1649178300000|2022-04-05 17:05:00|34428.2|34361.8|34425.4|34355.2|34445.5|34373.9|34420.1|34345.6|623
1649178600000|2022-04-05 17:10:00|34424.6|34356|34418.5|34347.8|34443.3|34372.6|34405.8|34335.6|583
1649178900000|2022-04-05 17:15:00|34421.7|34345.1|34420.5|34352.8|34424.3|34376.9|34389.8|34336.7|518
1649179200000|2022-04-05 17:20:00|34420.7|34353.4|34397.4|34377.4|34430.9|34385.3|34392.7|34343.4|491
1649179500000|2022-04-05 17:25:00|34395.8|34375.8|34448.2|34378.8|34450.3|34389.2|34388.2|34338.8|593
1649179800000|2022-04-05 17:30:00|34447.8|34373.5|34461.9|34396.3|34466.5|34424.2|34432.6|34372.6|618
1649180100000|2022-04-05 17:35:00|34455.1|34405.1|34458|34393.2|34467|34421|34428|34380.5|447
1649180400000|2022-04-05 17:40:00|34461.7|34392.3|34466.7|34401.3|34473.6|34422.6|34433|34381.3|615
1649180700000|2022-04-05 17:45:00|34467.8|34400.1|34467.5|34396.7|34474|34427.2|34441|34394|554
1649181000000|2022-04-05 17:50:00|34469.4|34396.3|34463.9|34399.1|34472.7|34422.2|34432.3|34390.4|491
1649181300000|2022-04-05 17:55:00|34466|34398.4|34421.1|34401.1|34474.3|34423|34421.1|34387.6|518
1649181600000|2022-04-05 18:00:00|34427.1|34407.1|34476.4|34403.1|34491|34436.8|34421.8|34385.1|629
1649181900000|2022-04-05 18:05:00|34480|34399.2|34468.8|34406.5|34485.7|34431|34448.9|34396.6|545
1649182200000|2022-04-05 18:10:00|34468.9|34406.8|34479.3|34408.7|34479.4|34426.7|34446.7|34390.7|526
1649182500000|2022-04-05 18:15:00|34479.9|34409.5|34482.3|34395.9|34488.5|34429.7|34449.7|34384.1|543
1649182800000|2022-04-05 18:20:00|34481.8|34396.7|34480.1|34430.1|34494.2|34446.5|34456.8|34382.4|545
1649183100000|2022-04-05 18:25:00|34481|34431|34509.6|34446.6|34526.8|34487.4|34463.9|34420.4|594
1649183400000|2022-04-05 18:30:00|34516|34436.3|34497.8|34447.8|34521.3|34481.1|34489.6|34401.8|784
1649183700000|2022-04-05 18:35:00|34516.2|34437.3|34494.4|34474.4|34519|34477.1|34481.3|34433.7|548
1649184000000|2022-04-05 18:40:00|34520.9|34440.6|34525.1|34462.6|34532.6|34480.8|34490.9|34438.8|471
1649184300000|2022-04-05 18:45:00|34518.4|34468.4|34512.2|34492.2|34541.3|34495.9|34500.6|34449.5|584
1649184600000|2022-04-05 18:50:00|34511.7|34491.7|34511.3|34491.3|34545|34501.9|34507.7|34460.9|506
1649184900000|2022-04-05 18:55:00|34511.2|34491.2|34507.8|34487.8|34541.6|34498.1|34500.8|34449.2|657
1649185200000|2022-04-05 19:00:00|34508.6|34488.6|34516.9|34496.9|34533.3|34500.6|34503.1|34463.9|595
1649185500000|2022-04-05 19:05:00|34517|34497|34589.8|34485.8|34591.9|34528.1|34511.9|34467.3|668
1649185800000|2022-04-05 19:10:00|34589.2|34485.1|34601.4|34521.2|34607.4|34526|34578.1|34476.9|669
1649186100000|2022-04-05 19:15:00|34602.5|34517.6|34590.5|34540.5|34606.1|34560|34575|34500.4|596
1649186400000|2022-04-05 19:20:00|34590.2|34540.2|34579.3|34513.8|34608.2|34562|34574.1|34505.9|578
1649186700000|2022-04-05 19:25:00|34569.8|34513.7|34586.5|34536.5|34598.7|34557.8|34568.8|34499.9|575
1649187000000|2022-04-05 19:30:00|34581.7|34531.7|34593.2|34480.4|34600.6|34531.7|34581.7|34479|583
1649187300000|2022-04-05 19:35:00|34593|34480.5|34590.5|34526.1|34598.1|34534.8|34584.1|34478|432
1649187600000|2022-04-05 19:40:00|34590.4|34550.1|34592.8|34508.8|34602.8|34550.2|34568.7|34498.4|538
1649187900000|2022-04-05 19:45:00|34593.7|34519.3|34588.7|34515|34598.5|34551.9|34568.9|34484.4|508
1649188200000|2022-04-05 19:50:00|34589.8|34512.9|34595.9|34487|34598.8|34530.2|34575.7|34475.5|656
1649188500000|2022-04-05 19:55:00|34595.5|34493.8|34580.8|34491.7|34598.1|34513.6|34577.2|34480.5|669
1649188800000|2022-04-05 20:00:00|34581.6|34489.8|34571|34504.2|34590.7|34524.7|34544.7|34475.4|578
1649189100000|2022-04-05 20:05:00|34570.9|34504.3|34563.7|34513.7|34582.2|34517.9|34561.7|34497.6|390
1649189400000|2022-04-05 20:10:00|34564.7|34514.7|34576.2|34510.6|34578.9|34518.9|34560.6|34499.3|278
1649189700000|2022-04-05 20:15:00|34576.5|34511.2|34562.9|34512.9|34589|34521|34562.9|34499.1|264
1649190000000|2022-04-05 20:20:00|34563.1|34513.1|34561.7|34511.7|34573.7|34519|34557.2|34501.3|308
1649190300000|2022-04-05 20:25:00|34567.9|34504.9|34570.4|34504.3|34576.5|34516|34561.3|34502|257
1649190600000|2022-04-05 20:30:00|34572.9|34503.8|34568.9|34502.7|34578.1|34518|34560.1|34499.1|282
1649190900000|2022-04-05 20:35:00|34569.3|34503.1|34568.1|34501.4|34585.4|34516.5|34561.8|34494.5|235
1649191200000|2022-04-05 20:40:00|34568.8|34499.3|34570.5|34494.8|34582.6|34516|34555.4|34467.7|321
1649191500000|2022-04-05 20:45:00|34571.4|34495.1|34568.1|34500.6|34596.8|34501.9|34564.5|34461.5|324
1649191800000|2022-04-05 20:50:00|34568.2|34499.4|34569.5|34496.3|34598.5|34503.4|34566|34455.4|344
1649192100000|2022-04-05 20:55:00|34568.8|34496.1|34592.5|34478.4|34597.6|34508|34558|34471.6|284
1649192400000|2022-04-05 21:00:00|34534|34414|34513.9|34393.9|34536.3|34416.3|34512.2|34392.2|44
1649192700000|2022-04-05 21:05:00|34511.3|34391.3|34538.3|34418.3|34539.3|34419.3|34510|34390|152
1649193000000|2022-04-05 21:10:00|34536.5|34416.5|34538.2|34418.2|34553.7|34433.7|34536.1|34416.1|289
1649193300000|2022-04-05 21:15:00|34537.4|34417.4|34550.7|34430.7|34551.9|34431.9|34536.3|34416.3|142
1649193600000|2022-04-05 21:20:00|34536.5|34416.5|34542.3|34422.3|34552.4|34432.4|34535.6|34415.6|191
1649193900000|2022-04-05 21:25:00|34542.6|34422.6|34539.8|34419.8|34553.6|34433.6|34531.9|34411.9|155
1649194200000|2022-04-05 21:30:00|34548.7|34428.7|34543.5|34423.5|34553.9|34433.9|34540.1|34420.1|194
1649194500000|2022-04-05 21:35:00|34555.6|34435.6|34545.1|34425.1|34560.8|34440.8|34537.7|34417.7|178
1649194800000|2022-04-05 21:40:00|34544.5|34424.5|34546.1|34426.1|34562.5|34442.5|34537.8|34417.8|298
1649195100000|2022-04-05 21:45:00|34546.6|34426.6|34548.4|34428.4|34557.8|34437.8|34530.8|34410.8|334
1649195400000|2022-04-05 21:50:00|34548.3|34428.3|34544.8|34430.4|34558|34438|34525|34405|123
1649195700000|2022-04-05 21:55:00|34547|34430.8|34547.2|34427.2|34561.3|34441.3|34525|34405|285
1649196000000|2022-04-05 22:00:00|34535.7|34415.7|34568.8|34448.8|34571.6|34451.6|34535.5|34415.5|330
1649196300000|2022-04-05 22:05:00|34571.2|34451.2|34541.6|34421.6|34575.2|34455.2|34522.8|34402.8|332
1649196600000|2022-04-05 22:10:00|34541.7|34421.7|34547.8|34427.8|34547.9|34427.9|34521.2|34401.2|237
1649196900000|2022-04-05 22:15:00|34530.8|34410.8|34532.9|34412.9|34546.1|34426.1|34524.9|34404.9|270
1649197200000|2022-04-05 22:20:00|34534.5|34414.5|34531.9|34411.9|34550.8|34430.8|34520.1|34400.1|197
1649197500000|2022-04-05 22:25:00|34534|34414|34532.3|34412.3|34541.6|34421.6|34509.6|34389.6|269
1649197800000|2022-04-05 22:30:00|34532.5|34412.5|34530.9|34410.9|34540.9|34420.9|34521.4|34401.4|221
1649198100000|2022-04-05 22:35:00|34530.4|34410.4|34531.4|34411.4|34538.2|34418.2|34526.1|34406.1|222
1649198400000|2022-04-05 22:40:00|34531.9|34411.9|34528.9|34408.9|34534.3|34414.3|34524.4|34404.4|221
1649198700000|2022-04-05 22:45:00|34529.3|34409.3|34529.6|34409.6|34534.8|34414.8|34522.3|34402.3|202
1649199000000|2022-04-05 22:50:00|34530.3|34410.3|34517.1|34397.1|34536.2|34416.2|34516.9|34396.9|244
1649199300000|2022-04-05 22:55:00|34520.9|34400.9|34554.2|34434.2|34555.7|34435.7|34502.8|34382.8|314
1649199600000|2022-04-05 23:00:00|34556.1|34436.1|34559.5|34439.5|34564.2|34444.2|34548.3|34428.3|297
1649199900000|2022-04-05 23:05:00|34559.3|34439.3|34557.2|34437.2|34561.5|34441.5|34551.4|34431.4|262
1649200200000|2022-04-05 23:10:00|34558.5|34438.5|34557.1|34437.1|34560.9|34440.9|34550.2|34430.2|210
1649200500000|2022-04-05 23:15:00|34558.5|34438.5|34559.8|34439.8|34561.8|34441.8|34549.5|34429.5|230
1649200800000|2022-04-05 23:20:00|34559.4|34439.4|34557.6|34437.6|34565.3|34445.3|34551.5|34431.5|266
1649201100000|2022-04-05 23:25:00|34558.4|34438.4|34565.2|34445.2|34567.7|34447.7|34552.1|34432.1|274
1649201400000|2022-04-05 23:30:00|34564.8|34444.8|34559.5|34439.5|34565.9|34445.9|34554.8|34434.8|254
1649201700000|2022-04-05 23:35:00|34559.4|34439.4|34560.6|34440.6|34564.4|34444.4|34550.6|34430.6|237
1649202000000|2022-04-05 23:40:00|34560.8|34440.8|34559.7|34439.7|34564.5|34444.5|34545.7|34425.7|337
1649202300000|2022-04-05 23:45:00|34559.9|34439.9|34564.2|34444.2|34568.1|34448.1|34554.5|34434.5|322
1649202600000|2022-04-05 23:50:00|34565.2|34445.2|34566.6|34446.6|34571.5|34451.5|34555.2|34435.2|349
1649202900000|2022-04-05 23:55:00|34564.3|34444.3|34565.3|34445.3|34568.9|34448.9|34556.1|34438.2|344
1649203200000|2022-04-06 00:00:00|34563.9|34443.9|34571.6|34451.6|34575.9|34455.9|34556.1|34442.1|548
1649203500000|2022-04-06 00:05:00|34571.5|34451.5|34583.6|34463.6|34583.6|34463.6|34568.5|34450|372
1649203800000|2022-04-06 00:10:00|34583.7|34463.7|34583.5|34463.5|34585|34465|34570.1|34453.2|437
1649204100000|2022-04-06 00:15:00|34583.2|34463.2|34584.3|34468.1|34589.4|34475|34569.8|34451.9|444
1649204400000|2022-04-06 00:20:00|34588.4|34468.4|34581.4|34468.9|34589.7|34474.7|34573|34462.4|366
1649204700000|2022-04-06 00:25:00|34580.3|34467.7|34590.7|34477.8|34593.6|34482.4|34572.1|34462|469
1649205000000|2022-04-06 00:30:00|34592|34476.7|34588.5|34487.4|34599.7|34493.9|34571.5|34471.6|529
1649205300000|2022-04-06 00:35:00|34594.1|34487.7|34581.8|34498.6|34594.1|34500.3|34576.5|34483.2|434
1649205600000|2022-04-06 00:40:00|34582.2|34497.4|34590.5|34502.9|34595.6|34504.7|34573.8|34491.1|421
1649205900000|2022-04-06 00:45:00|34591|34502.2|34604.6|34511|34607.4|34519|34584.9|34500.2|600
1649206200000|2022-04-06 00:50:00|34604.7|34510.9|34601|34526|34614.7|34527.6|34584.7|34507.3|538
1649206500000|2022-04-06 00:55:00|34607.9|34522.9|34607.5|34529.8|34613.4|34544.5|34587.8|34522.1|555
1649206800000|2022-04-06 01:00:00|34607.1|34529.7|34607.4|34532.5|34616.9|34543.4|34590.2|34526.3|558
1649207100000|2022-04-06 01:05:00|34606.8|34532.4|34618.6|34543.1|34624.5|34546.6|34605.8|34530|511
1649207400000|2022-04-06 01:10:00|34619.3|34542.8|34614.5|34534.2|34625.9|34544.8|34596.5|34531.7|541
1649207700000|2022-04-06 01:15:00|34613.5|34534.7|34616.3|34539.7|34620.4|34541.8|34604.5|34530|508
1649208000000|2022-04-06 01:20:00|34615.5|34540.8|34616|34543.2|34620.6|34543.9|34603.5|34533.5|521
1649208300000|2022-04-06 01:25:00|34616.3|34543.1|34611|34531.9|34618.4|34543.5|34597.8|34527.1|552
1649208600000|2022-04-06 01:30:00|34610.7|34532.4|34611.8|34537.1|34614.6|34538.5|34594.7|34523|470
1649208900000|2022-04-06 01:35:00|34616.6|34528.4|34603.1|34531|34616.6|34540.8|34594.9|34523.5|486
1649209200000|2022-04-06 01:40:00|34602.1|34530.8|34607.9|34527.3|34610.7|34535.1|34595.1|34525.2|534
1649209500000|2022-04-06 01:45:00|34609|34525|34603.4|34531.2|34616.5|34539.3|34600.8|34524.7|466
1649209800000|2022-04-06 01:50:00|34604.3|34531.9|34612|34536.9|34618.1|34539.3|34595.8|34526.8|486
1649210100000|2022-04-06 01:55:00|34612.3|34535.1|34612.6|34538.5|34620.9|34543.8|34598.2|34528.4|511
1649210400000|2022-04-06 02:00:00|34612.7|34538.7|34617.8|34543.9|34631|34543.9|34605|34533|469
1649210700000|2022-04-06 02:05:00|34617.5|34542.2|34616.2|34542.4|34622.4|34546.3|34605.5|34536.1|422
1649211000000|2022-04-06 02:10:00|34616.6|34542|34608.6|34533.4|34618.1|34543.8|34592.9|34525.5|446
1649211300000|2022-04-06 02:15:00|34609.2|34533.7|34607.8|34533.7|34618.4|34541.8|34596.5|34529.4|359
1649211600000|2022-04-06 02:20:00|34608.3|34534|34593.6|34528|34615.2|34538.5|34591.3|34524.3|357
1649211900000|2022-04-06 02:25:00|34595|34529.1|34605.6|34532.6|34613.1|34537.6|34593.8|34528.5|400
1649212200000|2022-04-06 02:30:00|34605.8|34532.9|34607.3|34531.8|34611.3|34539.5|34595.7|34525.2|410
1649212500000|2022-04-06 02:35:00|34607.2|34533.2|34607.9|34532.2|34618.6|34538.7|34596.5|34527.5|342
1649212800000|2022-04-06 02:40:00|34608.4|34532.5|34596|34505.4|34612.3|34535.6|34581.9|34499.7|606
1649213100000|2022-04-06 02:45:00|34596.3|34504.8|34602.4|34525.3|34608|34530.5|34582.3|34503.9|633
1649213400000|2022-04-06 02:50:00|34604|34526.9|34605.6|34527.1|34616|34531.7|34582.2|34520|494
1649213700000|2022-04-06 02:55:00|34605.7|34526.9|34596.5|34529.2|34611|34531.7|34588.1|34520.5|453
1649214000000|2022-04-06 03:00:00|34603.6|34525.6|34594.4|34518.3|34610.9|34528|34572.1|34513.9|426
1649214300000|2022-04-06 03:05:00|34580.8|34516.5|34598.9|34521.3|34610|34527.8|34580.8|34511.8|517
1649214600000|2022-04-06 03:10:00|34600|34521.7|34601.9|34521.2|34607.1|34529.5|34589.1|34518.2|494
1649214900000|2022-04-06 03:15:00|34602.7|34520.6|34594.8|34520.2|34606.2|34526.1|34584.1|34515.3|373
1649215200000|2022-04-06 03:20:00|34594.7|34520.6|34599.4|34523.6|34604.7|34530.7|34578.8|34517.4|386
1649215500000|2022-04-06 03:25:00|34599.3|34523.2|34600.7|34524.3|34610.8|34525.6|34585.6|34516.5|321
1649215800000|2022-04-06 03:30:00|34600.8|34524.4|34591|34519|34601.4|34526|34587.7|34516.5|394
1649216100000|2022-04-06 03:35:00|34591.6|34519.3|34596.7|34524.3|34607|34528|34585.3|34518|352
1649216400000|2022-04-06 03:40:00|34600.9|34523.7|34596.7|34523.3|34612.3|34528.5|34587.7|34520.2|360
1649216700000|2022-04-06 03:45:00|34602.1|34526.2|34595.2|34520.6|34607.8|34528.3|34590|34520.1|316
1649217000000|2022-04-06 03:50:00|34597.5|34520.9|34588.2|34510.6|34599.3|34526.4|34570.6|34503|489
1649217300000|2022-04-06 03:55:00|34588.7|34506.4|34585.9|34508|34592.9|34515.8|34575.7|34504.8|437
1649217600000|2022-04-06 04:00:00|34586.6|34508.6|34591.2|34511.7|34594.3|34516|34577.2|34507.1|379
1649217900000|2022-04-06 04:05:00|34590.8|34512.4|34591.4|34516|34597.5|34517.6|34570.4|34505.6|321
1649218200000|2022-04-06 04:10:00|34591|34516.5|34590.6|34520.3|34597.7|34522.6|34581.2|34512|386
1649218500000|2022-04-06 04:15:00|34592.3|34520.2|34593.1|34516.9|34602.2|34524|34583.7|34513.1|450
1649218800000|2022-04-06 04:20:00|34593.5|34517.2|34602.8|34526.6|34607.3|34528.5|34586.1|34516.9|374
1649219100000|2022-04-06 04:25:00|34602.4|34525.6|34599.8|34525.2|34615.3|34532|34582|34520.8|396
1649219400000|2022-04-06 04:30:00|34599.3|34525.4|34601.7|34529|34610.4|34533.8|34592.2|34521.4|437
1649219700000|2022-04-06 04:35:00|34602.9|34529.1|34609.6|34533.2|34616.3|34539.6|34589.6|34526.6|352
1649220000000|2022-04-06 04:40:00|34608.5|34533.6|34609.7|34529.5|34614.4|34537.5|34587.5|34525.2|362
1649220300000|2022-04-06 04:45:00|34607.4|34530|34604.5|34528|34612.8|34534.2|34594.2|34525.4|302
1649220600000|2022-04-06 04:50:00|34604.8|34527.9|34603.7|34527.9|34614.9|34534.2|34591.3|34524.9|308
1649220900000|2022-04-06 04:55:00|34602.7|34527.3|34609.3|34542.9|34619.8|34572.5|34586.9|34523.2|405
1649221200000|2022-04-06 05:00:00|34608.9|34542|34603.6|34540|34614.9|34573.2|34578.4|34531|435
1649221500000|2022-04-06 05:05:00|34602.9|34540.2|34595.4|34545.4|34604.2|34563.2|34571.2|34529.2|443
1649221800000|2022-04-06 05:10:00|34595.2|34545.2|34599.8|34549.8|34610|34566.1|34574.8|34536.1|405
1649222100000|2022-04-06 05:15:00|34600.2|34550.2|34586.7|34566.7|34615|34572.1|34582.3|34539.8|402
1649222400000|2022-04-06 05:20:00|34587.7|34567.7|34587.1|34567.1|34617|34574.3|34583.7|34543.3|398
1649222700000|2022-04-06 05:25:00|34586|34566|34594.3|34574.3|34622|34578.6|34581.3|34551.6|342
1649223000000|2022-04-06 05:30:00|34595.1|34575.1|34582.2|34562.2|34613.4|34577|34580.8|34551.1|449
1649223300000|2022-04-06 05:35:00|34583.7|34563.7|34579.9|34559.9|34611|34571.7|34574.9|34541|354
1649223600000|2022-04-06 05:40:00|34581.4|34561.4|34590.7|34570.7|34614.3|34574.3|34581.4|34536.9|368
1649223900000|2022-04-06 05:45:00|34590.4|34570.4|34594.3|34574.3|34615.8|34581.5|34588.6|34546.9|392
1649224200000|2022-04-06 05:50:00|34592.7|34572.7|34614.6|34551.2|34624.7|34582.3|34589.3|34547.3|334
1649224500000|2022-04-06 05:55:00|34613.3|34563.3|34659.3|34561.5|34660|34585.5|34590.6|34535.2|554
1649224800000|2022-04-06 06:00:00|34639.3|34569.1|34655.7|34605.7|34672.5|34624.1|34622.1|34569.1|811
1649225100000|2022-04-06 06:05:00|34653.2|34603.2|34665|34645|34666.9|34645.1|34631.3|34597|716
1649225400000|2022-04-06 06:10:00|34664.4|34644.4|34676.3|34656.3|34710.9|34663.5|34658.1|34633.6|751
1649225700000|2022-04-06 06:15:00|34676|34656|34723.3|34642.5|34732|34688.4|34661.8|34625.4|715
1649226000000|2022-04-06 06:20:00|34721|34641.6|34702.9|34637.9|34731.7|34673.6|34679.9|34633|662
1649226300000|2022-04-06 06:25:00|34702.8|34638.1|34689.7|34639.7|34705.2|34659.7|34676.2|34620.3|587
1649226600000|2022-04-06 06:30:00|34693.3|34629.2|34663.3|34643.3|34693.3|34661.6|34652.7|34601.5|735
1649226900000|2022-04-06 06:35:00|34661.7|34641.7|34670.3|34650.3|34694|34664.9|34650.1|34606|726
1649227200000|2022-04-06 06:40:00|34666|34646|34667.6|34647.6|34676.8|34656.8|34664.8|34644.8|576
1649227500000|2022-04-06 06:45:00|34665.8|34645.8|34654.5|34634.5|34673.1|34653.1|34653.4|34633.4|547
1649227800000|2022-04-06 06:50:00|34657.7|34637.7|34652.9|34632.9|34662.8|34642.8|34643.3|34623.3|567
1649228100000|2022-04-06 06:55:00|34654.8|34634.8|34648|34628|34654.9|34634.9|34645.8|34625.8|676
1649228400000|2022-04-06 07:00:00|34647.8|34627.8|34652.3|34632.3|34675.8|34637.5|34639.2|34610.4|815
1649228700000|2022-04-06 07:05:00|34652.2|34632.2|34665.6|34645.6|34666.2|34646.2|34651.6|34631.6|757
1649229000000|2022-04-06 07:10:00|34664.8|34644.8|34630.8|34610.8|34669.6|34649.6|34619.8|34599.8|834
1649229300000|2022-04-06 07:15:00|34631|34611|34608.1|34588.1|34631.3|34611.3|34596.9|34576.9|863
1649229600000|2022-04-06 07:20:00|34608.4|34588.4|34613.3|34593.3|34615.7|34595.7|34588.9|34568.9|932
1649229900000|2022-04-06 07:25:00|34613.5|34593.5|34670.1|34650.1|34670.7|34650.7|34609.5|34589.5|829
1649230200000|2022-04-06 07:30:00|34670.4|34650.4|34640.7|34620.7|34674.2|34654.2|34609.5|34572.8|839
1649230500000|2022-04-06 07:35:00|34639.6|34619.6|34657.9|34637.9|34666.2|34646.2|34628.1|34590.1|830
1649230800000|2022-04-06 07:40:00|34658.3|34638.3|34634.9|34614.9|34658.3|34638.3|34623.5|34603.5|865
1649231100000|2022-04-06 07:45:00|34635.2|34615.2|34620.4|34600.4|34644|34624|34599.3|34579.3|842
1649231400000|2022-04-06 07:50:00|34620.5|34600.5|34594.1|34574.1|34642|34607.7|34592.8|34572.8|842
1649231700000|2022-04-06 07:55:00|34594.2|34574.2|34615.8|34595.8|34643.2|34623.2|34593.8|34573.8|832
1649232000000|2022-04-06 08:00:00|34617.7|34597.7|34586.1|34566.1|34656.4|34620.3|34585.7|34543.9|740
1649232300000|2022-04-06 08:05:00|34588.3|34568.3|34622.6|34602.6|34624.9|34604.9|34586.5|34566.5|731
1649232600000|2022-04-06 08:10:00|34622.7|34602.7|34668|34648|34675.7|34655.7|34617.4|34597.4|716
1649232900000|2022-04-06 08:15:00|34668.3|34648.3|34678.6|34658.6|34691|34671|34656.1|34636.1|894
1649233200000|2022-04-06 08:20:00|34679.5|34659.5|34684.4|34664.4|34707.1|34687.1|34676.4|34656.4|762
1649233500000|2022-04-06 08:25:00|34683.5|34663.5|34609.2|34589.2|34685.5|34665.5|34604|34584|832
1649233800000|2022-04-06 08:30:00|34608.9|34588.9|34631.5|34611.5|34665.3|34638.3|34608.3|34588.3|825
1649234100000|2022-04-06 08:35:00|34631.7|34611.7|34674.8|34654.8|34739.6|34698.9|34628.4|34608.4|879
1649234400000|2022-04-06 08:40:00|34674.9|34654.9|34674.3|34654.3|34695.4|34675.4|34667.9|34647.9|758
1649234700000|2022-04-06 08:45:00|34674.5|34654.5|34627.4|34607.4|34683.8|34663.8|34606.1|34586.1|802
1649235000000|2022-04-06 08:50:00|34627.1|34607.1|34656.8|34636.8|34663.7|34638|34611.4|34583.8|766
1649235300000|2022-04-06 08:55:00|34656.5|34636.5|34655.8|34635.8|34679.6|34659.6|34648.7|34628.7|760
1649235600000|2022-04-06 09:00:00|34655.9|34635.9|34697.6|34677.6|34699.6|34679.6|34644.5|34624.5|800
1649235900000|2022-04-06 09:05:00|34697.4|34677.4|34744.5|34724.5|34774.8|34743|34694.7|34674.7|788
1649236200000|2022-04-06 09:10:00|34744.4|34724.4|34784.6|34764.6|34794.8|34766.9|34737.8|34717.8|801
1649236500000|2022-04-06 09:15:00|34784.8|34764.8|34783.7|34763.7|34798.5|34766.7|34773.7|34736|703
1649236800000|2022-04-06 09:20:00|34783.8|34763.8|34810|34790|34814.6|34794.6|34783.8|34763.8|676
1649237100000|2022-04-06 09:25:00|34810.3|34790.3|34820.9|34800.9|34823.5|34803.5|34804.8|34784.8|566
1649237400000|2022-04-06 09:30:00|34821.1|34801.1|34802.7|34782.7|34821.2|34801.2|34790.5|34770.5|620
1649237700000|2022-04-06 09:35:00|34803.3|34783.3|34795.2|34775.2|34813|34793|34793.5|34773.5|674
1649238000000|2022-04-06 09:40:00|34794.6|34774.6|34786.5|34766.5|34801.8|34781.8|34773.2|34753.2|605
1649238300000|2022-04-06 09:45:00|34786.4|34766.4|34754.3|34734.3|34791.3|34771.3|34748.1|34716.5|638
1649238600000|2022-04-06 09:50:00|34754|34734|34765|34745|34765.7|34745.7|34753.9|34733.9|629
1649238900000|2022-04-06 09:55:00|34764.2|34744.2|34770.1|34750.1|34778.1|34758.1|34758.5|34738.5|593
1649239200000|2022-04-06 10:00:00|34770.5|34750.5|34769.1|34749.1|34785.8|34765.8|34764.5|34744.5|711
1649239500000|2022-04-06 10:05:00|34769.5|34749.5|34780.9|34760.9|34785.2|34765.2|34766.9|34746.9|552
1649239800000|2022-04-06 10:10:00|34782|34762|34776.3|34756.3|34789|34769|34768.6|34748.6|704
1649240100000|2022-04-06 10:15:00|34774.9|34754.9|34777.2|34757.2|34795.3|34775.3|34764.8|34744.8|745
1649240400000|2022-04-06 10:20:00|34777.3|34757.3|34784.9|34764.9|34807.9|34767.6|34769.2|34742.1|569
1649240700000|2022-04-06 10:25:00|34784.7|34764.7|34793.8|34773.8|34796.4|34776.4|34777.5|34757.5|689
1649241000000|2022-04-06 10:30:00|34793.5|34773.5|34731.6|34711.6|34793.5|34773.5|34730.5|34710.5|608
1649241300000|2022-04-06 10:35:00|34731.2|34711.2|34695.2|34675.2|34732.1|34712.1|34687.3|34667.3|599
1649241600000|2022-04-06 10:40:00|34695.6|34675.6|34702.1|34682.1|34716.8|34690|34689.7|34654.3|626
1649241900000|2022-04-06 10:45:00|34702.2|34682.2|34694.2|34674.2|34730.1|34698.7|34692.5|34662.4|601
1649242200000|2022-04-06 10:50:00|34693.6|34673.6|34729.1|34659.5|34741.7|34711.3|34691.2|34656.6|646
1649242500000|2022-04-06 10:55:00|34725.8|34658.6|34692.8|34672.8|34741.4|34689.4|34668|34639.4|846
1649242800000|2022-04-06 11:00:00|34694.2|34674.2|34692.3|34672.3|34727.6|34683.9|34682.8|34640.4|745
1649243100000|2022-04-06 11:05:00|34695.6|34675.6|34716.7|34696.7|34744.7|34707.4|34693.9|34659|684
1649243400000|2022-04-06 11:10:00|34716.5|34696.5|34717.9|34697.9|34727.4|34707.4|34704|34684|567
1649243700000|2022-04-06 11:15:00|34716.3|34696.3|34710.6|34690.6|34755|34707|34701.3|34676.3|665
1649244000000|2022-04-06 11:20:00|34709.8|34689.8|34695.9|34675.9|34718.7|34698.7|34693.8|34673.8|667
1649244300000|2022-04-06 11:25:00|34695.7|34675.7|34693.1|34673.1|34702.7|34682.7|34688.1|34668.1|503
1649244600000|2022-04-06 11:30:00|34691.9|34671.9|34708|34688|34741.3|34699|34683.8|34663.8|645
1649244900000|2022-04-06 11:35:00|34707.8|34687.8|34681.3|34661.3|34709.3|34689.3|34677.7|34657.7|785
1649245200000|2022-04-06 11:40:00|34681.2|34661.2|34682.3|34662.3|34689.1|34669.1|34678.1|34658.1|549
1649245500000|2022-04-06 11:45:00|34682|34662|34690.9|34670.9|34696.4|34676.4|34682|34662|631
1649245800000|2022-04-06 11:50:00|34687|34667|34675.5|34655.5|34698.1|34678.1|34672.9|34652.9|624
1649246100000|2022-04-06 11:55:00|34673.4|34653.4|34648.8|34628.8|34676.9|34656.9|34648.3|34628.3|733
1649246400000|2022-04-06 12:00:00|34652.3|34632.3|34577.4|34557.4|34652.3|34632.3|34573.8|34553.8|822
1649246700000|2022-04-06 12:05:00|34577.1|34557.1|34592.3|34572.3|34594.9|34574.9|34570.8|34550.8|725
1649247000000|2022-04-06 12:10:00|34593.7|34573.7|34591.1|34571.1|34596.3|34576.3|34580.4|34560.4|696
1649247300000|2022-04-06 12:15:00|34590.8|34570.8|34496|34476|34601.7|34581.7|34488.8|34468.8|755
1649247600000|2022-04-06 12:20:00|34498.3|34478.3|34440.4|34420.4|34512.5|34492.5|34438|34418|785
1649247900000|2022-04-06 12:25:00|34439.8|34419.8|34440.6|34420.6|34449.4|34429.4|34394.2|34365.6|885
1649248200000|2022-04-06 12:30:00|34441|34421|34456.3|34436.3|34520|34481.1|34438.3|34395.4|846
1649248500000|2022-04-06 12:35:00|34458.2|34438.2|34437.8|34417.8|34468.9|34448.9|34436|34416|684
1649248800000|2022-04-06 12:40:00|34438.2|34418.2|34436.5|34416.5|34479.6|34434.3|34421.2|34368.5|754
1649249100000|2022-04-06 12:45:00|34436.4|34416.4|34405.2|34385.2|34493.8|34439|34382.3|34306.4|822
1649249400000|2022-04-06 12:50:00|34405.3|34385.3|34421.6|34401.6|34444.3|34405.6|34395.8|34375.8|687
1649249700000|2022-04-06 12:55:00|34421.2|34401.2|34512.1|34492.1|34512.1|34492.1|34419.8|34393.8|818
1649250000000|2022-04-06 13:00:00|34508.3|34488.3|34502.3|34482.3|34568.1|34519.2|34491.6|34461.4|806
1649250300000|2022-04-06 13:05:00|34502.2|34482.2|34520.1|34500.1|34520.8|34500.8|34499.5|34479.5|762
1649250600000|2022-04-06 13:10:00|34519.6|34499.6|34589.3|34569.3|34601.4|34581.4|34518.4|34498.4|775
1649250900000|2022-04-06 13:15:00|34589.8|34569.8|34563.8|34543.8|34589.8|34569.8|34561.9|34541.9|690
1649251200000|2022-04-06 13:20:00|34564|34544|34556.6|34536.6|34570.1|34550.1|34547.4|34527.4|717
1649251500000|2022-04-06 13:25:00|34556.7|34536.7|34587|34567|34589|34569|34551.2|34531.2|823
1649251800000|2022-04-06 13:30:00|34588|34568|34610|34590|34615.3|34595.3|34576.7|34556.7|902
1649252100000|2022-04-06 13:35:00|34610.6|34590.6|34600.5|34580.5|34618.6|34598.6|34584.1|34552.5|800
1649252400000|2022-04-06 13:40:00|34598.7|34578.7|34631.6|34611.6|34637.1|34617.1|34596.8|34576.8|706
1649252700000|2022-04-06 13:45:00|34632.1|34612.1|34631.3|34611.3|34638.8|34618.8|34610|34590|814
1649253000000|2022-04-06 13:50:00|34631.4|34611.4|34682|34662|34683.9|34663.9|34630.9|34610.9|850
1649253300000|2022-04-06 13:55:00|34681.6|34661.6|34699.7|34679.7|34702|34682|34663|34643|779
1649253600000|2022-04-06 14:00:00|34699.8|34679.8|34756.3|34736.3|34765.8|34745.8|34691.5|34671.5|869
1649253900000|2022-04-06 14:05:00|34756.2|34736.2|34742.7|34722.7|34777.7|34740.4|34736|34712.3|769
1649254200000|2022-04-06 14:10:00|34742|34722|34764.7|34744.7|34769.8|34749.8|34722.3|34702.3|705
1649254500000|2022-04-06 14:15:00|34764.8|34744.8|34778.3|34758.3|34781.5|34761.5|34755.6|34735.6|720
1649254800000|2022-04-06 14:20:00|34778.5|34758.5|34750.2|34730.2|34778.6|34758.6|34748.2|34728.2|788
1649255100000|2022-04-06 14:25:00|34750.3|34730.3|34711.6|34691.6|34753.5|34733.5|34704.5|34684.5|750
1649255400000|2022-04-06 14:30:00|34710.6|34690.6|34726.9|34706.9|34736.5|34716.5|34707.5|34687.5|747
1649255700000|2022-04-06 14:35:00|34727.1|34707.1|34732.3|34712.3|34745.7|34724.2|34708|34678|869
1649256000000|2022-04-06 14:40:00|34732.6|34712.6|34735.5|34715.5|34752.2|34721.8|34719.7|34689.8|805
1649256300000|2022-04-06 14:45:00|34735.4|34715.4|34730.1|34710.1|34762.2|34724.6|34716.7|34682.5|799
1649256600000|2022-04-06 14:50:00|34729|34709|34723.5|34703.5|34740.9|34719.1|34717.5|34690.9|853
1649256900000|2022-04-06 14:55:00|34719.7|34699.7|34723.1|34703.1|34749.9|34721.6|34712.3|34692.3|919
1649257200000|2022-04-06 15:00:00|34723.7|34703.7|34758|34738|34758.6|34738.6|34723.7|34703.7|823
1649257500000|2022-04-06 15:05:00|34757.9|34737.9|34767.1|34747.1|34768.5|34748.5|34753.6|34733.6|762
1649257800000|2022-04-06 15:10:00|34767.3|34747.3|34763.4|34743.4|34788.3|34752.5|34760.7|34722.9|649
1649258100000|2022-04-06 15:15:00|34763|34743|34785.5|34765.5|34789.1|34769.1|34761.6|34741.6|617
1649258400000|2022-04-06 15:20:00|34785.4|34765.4|34773.5|34753.5|34789.9|34769.9|34767.3|34747.3|598
1649258700000|2022-04-06 15:25:00|34773.8|34753.8|34771.5|34751.5|34779.9|34759.9|34767.5|34747.5|655
1649259000000|2022-04-06 15:30:00|34771.4|34751.4|34781.6|34761.6|34797.7|34765.6|34767.4|34734.2|611
1649259300000|2022-04-06 15:35:00|34781.5|34761.5|34792.5|34772.5|34810.6|34777|34774.5|34741.7|658
1649259600000|2022-04-06 15:40:00|34792.6|34772.6|34778.3|34758.3|34807.7|34776.8|34771.3|34732.4|681
1649259900000|2022-04-06 15:45:00|34777.7|34757.7|34767.5|34747.5|34787.8|34767.8|34757.7|34737.7|661
1649260200000|2022-04-06 15:50:00|34768.5|34748.5|34765.6|34745.6|34781.7|34761.7|34757.3|34737.3|751
1649260500000|2022-04-06 15:55:00|34765.7|34745.7|34773.1|34753.1|34792.9|34759.3|34755.8|34729.9|669
1649260800000|2022-04-06 16:00:00|34769.5|34749.5|34766.7|34746.7|34784.2|34750.1|34750|34719|640
1649261100000|2022-04-06 16:05:00|34761.8|34741.8|34766.9|34746.9|34790.7|34762.1|34759.9|34718.5|623
1649261400000|2022-04-06 16:10:00|34767|34747|34808.3|34730.7|34808.3|34775.5|34763.7|34720|659
1649261700000|2022-04-06 16:15:00|34807.6|34730.6|34794|34722.9|34807.6|34756.6|34761.6|34714|515
1649262000000|2022-04-06 16:20:00|34795.3|34724.3|34797.2|34734.1|34808.7|34762.9|34772.6|34721|580
1649262300000|2022-04-06 16:25:00|34790.9|34740.9|34785.3|34735.3|34800.2|34760.5|34765.6|34725|586
1649262600000|2022-04-06 16:30:00|34785.1|34735.1|34782.6|34762.6|34804.8|34767.3|34769.2|34730.7|459
1649262900000|2022-04-06 16:35:00|34782.3|34762.3|34788.2|34768.2|34814.8|34776.4|34777.3|34735.8|455
1649263200000|2022-04-06 16:40:00|34788.7|34768.7|34790.5|34770.5|34805.4|34773.8|34776.8|34733|489
1649263500000|2022-04-06 16:45:00|34790.6|34770.6|34783.4|34763.4|34808.3|34773.3|34777.8|34740.7|446
1649263800000|2022-04-06 16:50:00|34782.9|34762.9|34780|34760|34804.1|34767|34770.1|34733.1|416
1649264100000|2022-04-06 16:55:00|34781.3|34761.3|34779.5|34759.5|34808.6|34769.1|34754.7|34707.3|593
1649264400000|2022-04-06 17:00:00|34779.9|34759.9|34775.2|34755.2|34806.1|34769.3|34769.3|34732.6|558
1649264700000|2022-04-06 17:05:00|34775.4|34755.4|34777.4|34757.4|34809|34767.8|34766.9|34734.4|436
1649265000000|2022-04-06 17:10:00|34777.5|34757.5|34786.5|34766.5|34806.9|34771.2|34773.8|34734.5|395
1649265300000|2022-04-06 17:15:00|34788.7|34768.7|34792.1|34772.1|34810.8|34773.2|34780.4|34738.3|407
1649265600000|2022-04-06 17:20:00|34792.7|34772.7|34792.6|34772.6|34816|34776.1|34781|34739.9|471
1649265900000|2022-04-06 17:25:00|34797.3|34777.3|34794.2|34774.2|34797.8|34777.8|34788.2|34768.2|393
1649266200000|2022-04-06 17:30:00|34793.8|34773.8|34785.9|34765.9|34813.1|34777.9|34778.9|34737.1|544
1649266500000|2022-04-06 17:35:00|34784.1|34764.1|34804|34754|34816|34778.5|34782|34743.3|438
1649266800000|2022-04-06 17:40:00|34803.4|34753.4|34786.3|34766.3|34812|34772.6|34777.1|34739.8|503
1649267100000|2022-04-06 17:45:00|34786.2|34766.2|34806.3|34756.3|34815.4|34776.3|34784|34740|447
1649267400000|2022-04-06 17:50:00|34806.5|34756.5|34797.9|34747.9|34817.8|34773.8|34780.2|34737.2|463
1649267700000|2022-04-06 17:55:00|34787|34767|34868.8|34760.2|34876.1|34785.5|34784.8|34738.6|717
1649268000000|2022-04-06 18:00:00|34868.1|34759.5|34822.4|34708|34881.8|34790.6|34761.1|34660.2|1151
1649268300000|2022-04-06 18:05:00|34822.6|34708.7|34854.4|34767.9|34885|34774.3|34808.6|34708.7|1159
1649268600000|2022-04-06 18:10:00|34854.3|34768.9|34888.3|34806.2|34910.6|34834.8|34854.3|34762.1|1065
1649268900000|2022-04-06 18:15:00|34887.4|34805.8|34905.1|34811.3|34931.9|34869|34871.2|34794.3|1026
1649269200000|2022-04-06 18:20:00|34905.4|34809.9|34901.5|34820.5|34911.3|34827.4|34872.4|34785.4|1056
1649269500000|2022-04-06 18:25:00|34903.1|34820.4|34893.4|34823.6|34907.1|34849.1|34855.3|34800.1|1068
1649269800000|2022-04-06 18:30:00|34892.5|34823.5|34857.1|34785.3|34904.8|34837.1|34822.5|34760.6|1072
1649270100000|2022-04-06 18:35:00|34857.6|34784.4|34892.4|34823.2|34899.8|34835.7|34847.7|34775.5|1096
1649270400000|2022-04-06 18:40:00|34885.7|34819.3|34880.3|34807.5|34896.8|34832.4|34847.7|34794.1|1032
1649270700000|2022-04-06 18:45:00|34881.1|34805.7|34869.3|34795.5|34883.4|34808.5|34841.3|34770.8|1018
1649271000000|2022-04-06 18:50:00|34868.4|34795|34854.4|34785.4|34881.9|34823.6|34821.7|34777|966
1649271300000|2022-04-06 18:55:00|34854.2|34785.3|34851.3|34788.6|34868.9|34821.1|34809.8|34770|931
1649271600000|2022-04-06 19:00:00|34845.5|34795.5|34816.9|34796.9|34855.6|34808.8|34806.4|34777.4|886
1649271900000|2022-04-06 19:05:00|34817.1|34797.1|34831.4|34811.4|34863|34816.4|34810.2|34772.6|759
1649272200000|2022-04-06 19:10:00|34830|34810|34835|34815|34861.2|34823|34821.3|34779.7|735
1649272500000|2022-04-06 19:15:00|34835.1|34815.1|34843.3|34823.3|34875|34828.3|34830.1|34788.3|700
1649272800000|2022-04-06 19:20:00|34843.1|34823.1|34851.1|34801.1|34879|34828.9|34834.7|34789.2|626
1649273100000|2022-04-06 19:25:00|34850.9|34800.9|34845.5|34825.5|34874|34828.4|34831.5|34790.3|679
1649273400000|2022-04-06 19:30:00|34844|34824|34855.1|34805.1|34872.9|34828.6|34837.4|34788.7|604
1649273700000|2022-04-06 19:35:00|34854.5|34804.5|34868.2|34803.8|34879.5|34831.5|34838.1|34789.4|643
1649274000000|2022-04-06 19:40:00|34870.3|34802.7|34855.9|34777.4|34880.9|34811.4|34855.9|34765.4|703
1649274300000|2022-04-06 19:45:00|34862.4|34784.8|34828.4|34808.4|34888.6|34811|34828|34760.3|620
1649274600000|2022-04-06 19:50:00|34827.5|34807.5|34835|34815|34857.9|34817.2|34824.5|34780.9|534
1649274900000|2022-04-06 19:55:00|34834.5|34814.5|34829|34809|34864.1|34815.9|34819|34776.6|628
1649275200000|2022-04-06 20:00:00|34828.5|34808.5|34869.9|34794.3|34869.9|34821.2|34824.6|34778|443
1649275500000|2022-04-06 20:05:00|34869.2|34794.2|34840.1|34820.1|34874|34829.1|34835.8|34786.4|392
1649275800000|2022-04-06 20:10:00|34851.9|34801.9|34854.2|34785.1|34872.7|34825.7|34822.8|34759.6|466
1649276100000|2022-04-06 20:15:00|34855.3|34785.5|34857.2|34785.6|34868.3|34801.6|34841.4|34759.7|381
1649276400000|2022-04-06 20:20:00|34856.6|34786.8|34854.8|34774.3|34870.3|34810.9|34828.5|34766.6|432
1649276700000|2022-04-06 20:25:00|34822.1|34802.1|34844.1|34779.9|34863.8|34810.8|34820|34760.5|486
1649277000000|2022-04-06 20:30:00|34836.9|34786.9|34846.1|34782.4|34865.6|34809.1|34822.2|34768.5|288
1649277300000|2022-04-06 20:35:00|34846.6|34781.7|34835.4|34815.4|34859|34815.4|34821.6|34772.9|216
1649277600000|2022-04-06 20:40:00|34836.9|34816.9|34827.1|34807.1|34855.2|34816.9|34818|34776|276
1649277900000|2022-04-06 20:45:00|34826.8|34806.8|34851|34801|34905|34817.5|34826.2|34754.2|602
1649278200000|2022-04-06 20:50:00|34873.6|34786.6|34880.3|34774.1|34896.9|34807|34849.8|34734.7|799
1649278500000|2022-04-06 20:55:00|34878.8|34773|34911.4|34791.4|34917.8|34820.1|34872|34759.9|459
1649278800000|2022-04-06 21:00:00|34911.9|34791.9|34880.4|34760.4|34915.1|34795.1|34876.9|34756.9|29
1649279100000|2022-04-06 21:05:00|34866.2|34746.2|34859|34739|34866.2|34746.2|34853.9|34733.9|78
1649279400000|2022-04-06 21:10:00|34861|34741|34855.2|34735.2|34882.1|34762.1|34822.4|34702.4|235
1649279700000|2022-04-06 21:15:00|34857.5|34737.5|34863.2|34743.2|34875.3|34755.3|34841.1|34721.1|157
1649280000000|2022-04-06 21:20:00|34861.6|34741.6|34808.6|34688.6|34875.3|34755.3|34793|34673|327
1649280300000|2022-04-06 21:25:00|34812.2|34692.2|34833.8|34713.8|34863.4|34743.4|34808.8|34688.8|222
1649280600000|2022-04-06 21:30:00|34831.9|34711.9|34843.2|34723.2|34863.4|34743.4|34813.3|34693.3|241
1649280900000|2022-04-06 21:35:00|34843.3|34723.3|34851|34731|34868.5|34748.5|34832.6|34712.6|195
1649281200000|2022-04-06 21:40:00|34860.8|34740.8|34852.1|34732.1|34863.1|34743.1|34824.2|34704.2|393
1649281500000|2022-04-06 21:45:00|34874.8|34754.8|34842.2|34722.2|34878.2|34758.2|34827.8|34707.8|546
1649281800000|2022-04-06 21:50:00|34842.1|34722.1|34850.4|34730.4|34889.6|34769.6|34823.7|34703.7|319
1649282100000|2022-04-06 21:55:00|34838.3|34718.3|34845.3|34725.3|34887.8|34767.8|34821.3|34701.3|337
1649282400000|2022-04-06 22:00:00|34890.1|34770.1|34840.4|34720.4|34890.1|34770.1|34832.1|34712.1|256
1649282700000|2022-04-06 22:05:00|34840.6|34720.6|34875.8|34755.8|34881.8|34761.8|34827.9|34707.9|278
1649283000000|2022-04-06 22:10:00|34878.1|34758.1|34876.5|34756.5|34881.9|34761.9|34852.2|34734|260
1649283300000|2022-04-06 22:15:00|34868.8|34748.8|34858.5|34738.5|34882.4|34762.4|34855|34735|274
1649283600000|2022-04-06 22:20:00|34857.8|34737.8|34866.2|34746.2|34882|34762|34856.9|34736.9|263
1649283900000|2022-04-06 22:25:00|34862.7|34742.7|34875.8|34755.8|34887.5|34767.5|34860.6|34740.6|321
1649284200000|2022-04-06 22:30:00|34875.5|34755.5|34871|34751|34897.7|34777.7|34858.5|34738.5|378
1649284500000|2022-04-06 22:35:00|34868.8|34748.8|34870.3|34751|34888.7|34768.7|34861.1|34741.1|208
1649284800000|2022-04-06 22:40:00|34874|34754|34871.3|34751.3|34890.3|34770.3|34859.2|34741.2|196
1649285100000|2022-04-06 22:45:00|34870.8|34750.8|34860.9|34740.9|34888.4|34768.4|34860.3|34740.3|298
1649285400000|2022-04-06 22:50:00|34860.7|34740.7|34864.4|34744.4|34888.1|34768.1|34858.4|34738.4|217
1649285700000|2022-04-06 22:55:00|34865.9|34745.9|34876|34756.5|34882.7|34769.2|34856.6|34736.6|365
1649286000000|2022-04-06 23:00:00|34875|34758.1|34869.7|34752.9|34886.6|34783.9|34857.9|34748.5|300
1649286300000|2022-04-06 23:05:00|34871.8|34752.4|34867|34758.9|34888.7|34780.8|34854.7|34750.2|267
1649286600000|2022-04-06 23:10:00|34868.1|34763.7|34878.9|34761.3|34885|34780.8|34850.9|34746.6|326
1649286900000|2022-04-06 23:15:00|34873.7|34761|34856.8|34758.1|34878|34773.2|34850.7|34752|306
1649287200000|2022-04-06 23:20:00|34868.7|34772.1|34878.3|34768.9|34880|34773|34848.8|34752.3|285
1649287500000|2022-04-06 23:25:00|34869|34765.1|34859.2|34767.6|34883.2|34773.3|34850.2|34752.8|254
1649287800000|2022-04-06 23:30:00|34857.2|34766.7|34872.2|34763.7|34884.9|34773.9|34850.9|34756.9|309
1649288100000|2022-04-06 23:35:00|34880.1|34771.8|34871.8|34769.1|34883.3|34779.2|34860.8|34757.7|373
1649288400000|2022-04-06 23:40:00|34875.1|34768.1|34860|34765.7|34889.1|34782.8|34855.6|34759.7|351
1649288700000|2022-04-06 23:45:00|34861.8|34757.7|34869.1|34765.5|34874.7|34778.6|34852|34755.3|451
1649289000000|2022-04-06 23:50:00|34869.7|34765.4|34861.2|34765.5|34872.2|34776.9|34854.2|34755|379
1649289300000|2022-04-06 23:55:00|34861.3|34765.6|34859.4|34769|34872.2|34775.9|34851.6|34755.5|376
1649289600000|2022-04-07 00:00:00|34866.8|34753.6|34857.8|34751.5|34875.7|34767.7|34850.9|34746.4|627
1649289900000|2022-04-07 00:05:00|34857.4|34751.3|34851.6|34751.8|34858.8|34758.1|34842.9|34733.7|670
1649290200000|2022-04-07 00:10:00|34852.8|34751.6|34839.2|34733.6|34852.8|34751.6|34833.2|34725.5|637
1649290500000|2022-04-07 00:15:00|34840.6|34732.6|34845.5|34763.3|34849.4|34768.5|34835|34728|656
1649290800000|2022-04-07 00:20:00|34845.9|34763.5|34849.4|34768.2|34854.8|34779.7|34838.1|34758.2|539
1649291100000|2022-04-07 00:25:00|34850.3|34769.4|34855.3|34785.9|34864.5|34804.9|34847.1|34769.4|528
1649291400000|2022-04-07 00:30:00|34855.1|34786.1|34857.5|34780.5|34863.7|34818.4|34827.2|34779.8|597
1649291700000|2022-04-07 00:35:00|34852.9|34781.5|34840.9|34790.9|34861.9|34812.8|34823.2|34777.2|597
1649292000000|2022-04-07 00:40:00|34840.8|34790.8|34848.6|34781.1|34856.1|34801.9|34819.9|34775|641
1649292300000|2022-04-07 00:45:00|34851.2|34781.2|34849.2|34782.7|34854.1|34811.9|34825|34776.4|549
1649292600000|2022-04-07 00:50:00|34848.7|34781.8|34828.9|34765.6|34863.1|34809.2|34816.3|34763.3|690
1649292900000|2022-04-07 00:55:00|34832.7|34767.7|34824.2|34755.8|34839|34789.8|34796.5|34755.2|764
1649293200000|2022-04-07 01:00:00|34823.9|34758.7|34824|34757.6|34837.1|34788.2|34805.6|34752.2|616
1649293500000|2022-04-07 01:05:00|34826.4|34757.5|34825.7|34753.5|34836|34785.5|34794|34749.3|548
1649293800000|2022-04-07 01:10:00|34825|34753.1|34834.5|34762.9|34841.2|34784.5|34799.3|34752.5|629
1649294100000|2022-04-07 01:15:00|34835.5|34764.4|34841.9|34775.9|34845.8|34800.3|34813.6|34762.4|773
1649294400000|2022-04-07 01:20:00|34840.3|34776|34843.2|34779.2|34851.5|34807.5|34816.2|34770.1|490
1649294700000|2022-04-07 01:25:00|34842.6|34780.1|34839.5|34789.5|34849.9|34803.7|34815.5|34771.5|556
1649295000000|2022-04-07 01:30:00|34839.6|34789.6|34841.5|34775.9|34853|34808.3|34820.2|34771.7|613
1649295300000|2022-04-07 01:35:00|34841|34775.8|34835.7|34762.3|34844.9|34792.7|34821.6|34761.9|569
1649295600000|2022-04-07 01:40:00|34836.8|34762.4|34827.3|34754.5|34837|34786.1|34799.1|34752.5|628
1649295900000|2022-04-07 01:45:00|34826.6|34754.9|34832.4|34760.8|34842|34785.9|34794.7|34750|522
1649296200000|2022-04-07 01:50:00|34831.5|34760.4|34832.2|34761.6|34839.2|34792.1|34804.8|34759|548
1649296500000|2022-04-07 01:55:00|34829.4|34762.2|34828.8|34761.2|34836.3|34787.2|34801.6|34760.4|520
1649296800000|2022-04-07 02:00:00|34829.7|34760.9|34828.5|34763|34835.8|34790.6|34804.4|34756|617
1649297100000|2022-04-07 02:05:00|34828.1|34762.1|34834.2|34767.1|34839.7|34786.7|34806.1|34757.2|644
1649297400000|2022-04-07 02:10:00|34831.4|34767.9|34835.9|34771.8|34848.1|34799.9|34810.1|34766|504
1649297700000|2022-04-07 02:15:00|34841.5|34769|34835.8|34785.8|34850.1|34810.1|34815.5|34768.6|432
1649298000000|2022-04-07 02:20:00|34834.9|34784.9|34845.3|34781|34855|34808.3|34823.6|34773.7|436
1649298300000|2022-04-07 02:25:00|34847|34781.1|34841.2|34791.2|34851.7|34794.9|34835|34775.8|406
1649298600000|2022-04-07 02:30:00|34841.3|34791.3|34836.8|34786.8|34856.1|34795.3|34832.6|34775.7|488
1649298900000|2022-04-07 02:35:00|34837.2|34787.2|34836.9|34786.9|34855|34800.8|34829.7|34773.7|448
1649299200000|2022-04-07 02:40:00|34837.8|34774.6|34831.8|34781.8|34847.8|34808.1|34821.6|34771|343
1649299500000|2022-04-07 02:45:00|34832.2|34782.2|34843.3|34777.5|34850.9|34793|34823.7|34766.8|490
1649299800000|2022-04-07 02:50:00|34841.4|34777.4|34830.7|34780.7|34846.9|34808.2|34819.3|34769.7|479
1649300100000|2022-04-07 02:55:00|34831.8|34781.8|34830.3|34757.8|34843.7|34788.2|34819.1|34755.8|459
1649300400000|2022-04-07 03:00:00|34835|34755.4|34822.9|34758.5|34835.5|34782.9|34812.4|34754.5|590
1649300700000|2022-04-07 03:05:00|34824.4|34764.7|34830.3|34767.7|34840.7|34801.8|34810.7|34758.4|424
1649301000000|2022-04-07 03:10:00|34835.2|34766.8|34833.8|34783.8|34848.8|34799.2|34813.3|34763.3|444
1649301300000|2022-04-07 03:15:00|34832.9|34782.9|34833.2|34765.6|34844.3|34797.5|34809.9|34764.4|454
1649301600000|2022-04-07 03:20:00|34832.6|34765.9|34828|34778|34845.3|34795.3|34812.1|34761.8|445
1649301900000|2022-04-07 03:25:00|34827.4|34777.4|34835|34785|34849.4|34805.3|34815.7|34768.1|489
1649302200000|2022-04-07 03:30:00|34835.9|34785.9|34832.7|34782.7|34854|34807|34814.1|34768.5|408
1649302500000|2022-04-07 03:35:00|34839.8|34773.5|34844|34794|34848.4|34806.6|34815.5|34772.1|464
1649302800000|2022-04-07 03:40:00|34841|34791|34840.9|34774.9|34849.5|34810.5|34813.6|34769.9|478
1649303100000|2022-04-07 03:45:00|34842|34775.7|34824.2|34774.2|34853|34800.9|34811.9|34762.6|370
1649303400000|2022-04-07 03:50:00|34824|34774|34834.8|34771.1|34840.5|34783.4|34819.7|34760.6|375
1649303700000|2022-04-07 03:55:00|34833.7|34770.5|34841.8|34776.4|34849.3|34810|34812.3|34769.7|459
1649304000000|2022-04-07 04:00:00|34831.8|34781.8|34820.7|34800.7|34849.3|34812.7|34812.4|34770|471
1649304300000|2022-04-07 04:05:00|34818.9|34798.9|34816.9|34796.9|34849.1|34806.1|34810.4|34770.2|380
1649304600000|2022-04-07 04:10:00|34816.5|34796.5|34835.4|34772.5|34851|34806.4|34811.2|34772.4|417
1649304900000|2022-04-07 04:15:00|34829.6|34779.6|34832.5|34782.5|34846.2|34802.5|34811.5|34772.4|411
1649305200000|2022-04-07 04:20:00|34831.5|34781.5|34844.7|34776.5|34846.2|34806.4|34809.9|34772.2|337
1649305500000|2022-04-07 04:25:00|34841.1|34791.1|34840.1|34774.6|34853|34804|34810.7|34773|302
1649305800000|2022-04-07 04:30:00|34830.6|34780.6|34839.4|34775.4|34849|34802.3|34810.2|34771.3|330
1649306100000|2022-04-07 04:35:00|34840.6|34779.9|34832.1|34766.6|34846.4|34799.8|34806|34765.5|369
1649306400000|2022-04-07 04:40:00|34832.6|34766.8|34804.8|34784.8|34834.2|34794.2|34796.9|34757.4|394
1649306700000|2022-04-07 04:45:00|34805.7|34785.7|34801.5|34781.5|34834.2|34787.7|34796.2|34754.3|437
1649307000000|2022-04-07 04:50:00|34833|34768.2|34817.2|34767.2|34833|34783.4|34789.3|34751.2|338
1649307300000|2022-04-07 04:55:00|34817.3|34767.3|34815|34751.9|34830|34785.7|34789|34742.8|494
1649307600000|2022-04-07 05:00:00|34814.7|34752|34818.6|34752.7|34824|34767.9|34807|34747|468
1649307900000|2022-04-07 05:05:00|34818.9|34752.5|34814.9|34764.9|34829.3|34785.8|34805.8|34749.2|461
1649308200000|2022-04-07 05:10:00|34815.1|34765.1|34821.1|34771.1|34827.2|34787|34801.5|34752.4|440
1649308500000|2022-04-07 05:15:00|34819.4|34769.4|34829.6|34765.8|34837.3|34790.2|34803.8|34756.3|428
1649308800000|2022-04-07 05:20:00|34829.3|34762.1|34846.5|34780.4|34851.2|34795.7|34807.3|34761.9|511
1649309100000|2022-04-07 05:25:00|34835.9|34785.9|34828.9|34760|34842.9|34792.6|34803.4|34757.7|527
1649309400000|2022-04-07 05:30:00|34829.6|34762.1|34814.9|34764.9|34842.2|34784.6|34800|34747|576
1649309700000|2022-04-07 05:35:00|34814.8|34764.8|34807.1|34757.1|34825.7|34770.2|34801.6|34744|535
1649310000000|2022-04-07 05:40:00|34806.8|34756.8|34811.8|34761.8|34824.4|34780.3|34795.4|34746.1|529
1649310300000|2022-04-07 05:45:00|34811|34761|34812.8|34750.4|34824.5|34779.7|34793.5|34746.6|476
1649310600000|2022-04-07 05:50:00|34806.5|34756.5|34815.7|34747.6|34832.5|34787.8|34794.2|34739.5|520
1649310900000|2022-04-07 05:55:00|34816.4|34747.8|34808.1|34736.8|34819.3|34763|34793.1|34730.5|622
1649311200000|2022-04-07 06:00:00|34807.1|34741|34796.6|34776.6|34833.5|34783.8|34784.9|34738.7|708
1649311500000|2022-04-07 06:05:00|34796.9|34776.9|34795|34775|34827.5|34787.2|34789.6|34755.3|574
1649311800000|2022-04-07 06:10:00|34795.1|34775.1|34787.5|34713.4|34808.3|34778|34763.2|34710|582
1649312100000|2022-04-07 06:15:00|34789.2|34713.1|34782.3|34711.6|34800.4|34754.9|34764.9|34705.3|578
1649312400000|2022-04-07 06:20:00|34782.6|34706.8|34764.6|34744.6|34783.3|34748|34750.5|34701.8|590
1649312700000|2022-04-07 06:25:00|34764.9|34744.9|34753.7|34703.7|34765.4|34745.4|34720|34685.5|752
1649313000000|2022-04-07 06:30:00|34753.6|34703.6|34743.5|34723.5|34766|34731.3|34735.3|34703.1|670
1649313300000|2022-04-07 06:35:00|34744.8|34724.8|34753.9|34733.9|34770.1|34750.1|34744.8|34724.8|652
1649313600000|2022-04-07 06:40:00|34758.3|34738.3|34764.4|34744.4|34767|34747|34750.6|34730.6|714
1649313900000|2022-04-07 06:45:00|34764.6|34744.6|34775.7|34755.7|34782.4|34762.4|34761|34741|697
1649314200000|2022-04-07 06:50:00|34777|34757|34788.1|34768.1|34791.7|34771.7|34770.3|34750.3|647
1649314500000|2022-04-07 06:55:00|34788.8|34768.8|34808.4|34758.4|34819.4|34779.5|34780.7|34734.9|657
1649314800000|2022-04-07 07:00:00|34809.2|34759.2|34891.2|34871.2|34924.4|34873.4|34790|34736.1|882
1649315100000|2022-04-07 07:05:00|34891|34871|34906.5|34886.5|34930.4|34903.2|34885|34865|818
1649315400000|2022-04-07 07:10:00|34907.1|34887.1|34937.5|34917.5|34969.8|34934.4|34900.6|34880.6|837
1649315700000|2022-04-07 07:15:00|34937.9|34917.9|34962.4|34942.4|34986.8|34947.9|34932.1|34892.5|741
1649316000000|2022-04-07 07:20:00|34962.2|34942.2|34992.2|34972.2|35001.3|34977.9|34961.9|34926|782
1649316300000|2022-04-07 07:25:00|35000.1|34980.1|35045.1|35025.1|35048.3|35028.3|34991.3|34962.8|768
1649316600000|2022-04-07 07:30:00|35045|35025|35031.3|35011.3|35048.2|35028.2|35028.7|35008.7|799
1649316900000|2022-04-07 07:35:00|35031.4|35011.4|35034.1|35014.1|35046.3|35026.3|35021.1|35001.1|769
1649317200000|2022-04-07 07:40:00|35034.3|35014.3|35033.1|35013.1|35046.9|35026.9|35032.2|35012.2|662
1649317500000|2022-04-07 07:45:00|35031.9|35011.9|35040|35020|35041|35021|35018.2|34998.2|744
1649317800000|2022-04-07 07:50:00|35040.8|35020.8|35038.1|35018.1|35043.2|35023.2|35024|35004|730
1649318100000|2022-04-07 07:55:00|35038.3|35018.3|35049.4|35029.4|35056.2|35036.2|35037.3|35017.3|781
1649318400000|2022-04-07 08:00:00|35049.5|35029.5|35040.5|35020.5|35065|35045|35040.5|35020.5|830
1649318700000|2022-04-07 08:05:00|35040.6|35020.6|35059.8|35039.8|35064.5|35044.5|35040.6|35020.6|713
1649319000000|2022-04-07 08:10:00|35060.5|35040.5|35104.6|35084.6|35120.3|35100.3|35059|35039|869
1649319300000|2022-04-07 08:15:00|35104.8|35084.8|35113.9|35093.9|35123|35103|35100.6|35080.6|774
1649319600000|2022-04-07 08:20:00|35114|35094|35110.4|35090.4|35127.2|35107.2|35106.4|35086.4|794
1649319900000|2022-04-07 08:25:00|35110.2|35090.2|35113.4|35093.4|35118.6|35098.6|35103.9|35083.9|710
1649320200000|2022-04-07 08:30:00|35112.2|35092.2|35104.9|35084.9|35122|35102|35099.6|35079.6|710
1649320500000|2022-04-07 08:35:00|35104.7|35084.7|35109.2|35089.2|35123.7|35103.7|35104.7|35084.7|772
1649320800000|2022-04-07 08:40:00|35110.9|35090.9|35127|35107|35127|35107|35103.8|35083.8|726
1649321100000|2022-04-07 08:45:00|35126.5|35106.5|35116.3|35096.3|35132.5|35112.5|35115.4|35095.4|662
1649321400000|2022-04-07 08:50:00|35116.8|35096.8|35116|35096|35126.7|35106.7|35105.2|35085.2|652
1649321700000|2022-04-07 08:55:00|35117.6|35097.6|35113.3|35093.3|35123.9|35103.9|35110.4|35090.4|706
1649322000000|2022-04-07 09:00:00|35113|35093|35107.8|35087.8|35121.3|35101.3|35105|35085|716
1649322300000|2022-04-07 09:05:00|35107.7|35087.7|35099.7|35079.7|35110.9|35090.9|35098.6|35078.6|621
1649322600000|2022-04-07 09:10:00|35099.6|35079.6|35088.1|35068.1|35103.9|35083.9|35087|35067|595
1649322900000|2022-04-07 09:15:00|35088.3|35068.3|35108.2|35088.2|35114.1|35094.1|35086.9|35066.9|587
1649323200000|2022-04-07 09:20:00|35108.3|35088.3|35106.9|35086.9|35123.7|35103.7|35094.8|35074.8|776
1649323500000|2022-04-07 09:25:00|35103.6|35083.6|35111.6|35091.6|35119.8|35099.8|35091.1|35071.1|759
1649323800000|2022-04-07 09:30:00|35111.2|35091.2|35078.7|35058.7|35113.4|35093.4|35069.6|35049.6|692
1649324100000|2022-04-07 09:35:00|35079.3|35059.3|35049.8|35029.8|35080.2|35060.2|35048.2|35028.2|629
1649324400000|2022-04-07 09:40:00|35050.6|35030.6|35030.5|35010.5|35052|35032|35030.2|35010.2|749
1649324700000|2022-04-07 09:45:00|35030.6|35010.6|35000.2|34980.2|35031.7|35011.7|34994.8|34974.8|749
1649325000000|2022-04-07 09:50:00|35000|34980|34996.7|34976.7|35027|34991.7|34987.3|34944.4|634
1649325300000|2022-04-07 09:55:00|34994.2|34974.2|35007.8|34987.8|35009.2|34989.2|34988.4|34968.4|667
1649325600000|2022-04-07 10:00:00|35005.8|34985.8|34991|34971|35027.8|34989|34983.6|34950.1|627
1649325900000|2022-04-07 10:05:00|34991.1|34971.1|34979.4|34959.4|35012.7|34973|34970.9|34931.6|560
1649326200000|2022-04-07 10:10:00|34979.5|34959.5|34974.3|34954.3|34983.8|34963.8|34967.1|34947.1|534
1649326500000|2022-04-07 10:15:00|34973.9|34953.9|34944.9|34924.9|34978.3|34958.3|34914.6|34894.6|579
1649326800000|2022-04-07 10:20:00|34946.4|34926.4|34917.9|34897.9|34963.6|34926.4|34912.9|34892.9|656
1649327100000|2022-04-07 10:25:00|34918.1|34898.1|34912.5|34892.5|34928.3|34908.3|34911.7|34891.7|601
1649327400000|2022-04-07 10:30:00|34912.7|34892.7|34926.8|34906.8|34930|34910|34912.3|34892.3|478
1649327700000|2022-04-07 10:35:00|34927.3|34907.3|34960|34940|34961|34941|34927.3|34907.3|535
1649328000000|2022-04-07 10:40:00|34959.6|34939.6|34958|34938|34967.8|34947.8|34951.8|34931.8|642
1649328300000|2022-04-07 10:45:00|34958.1|34938.1|34953.6|34933.6|34963.3|34943.3|34951.5|34931.5|618
1649328600000|2022-04-07 10:50:00|34954.1|34934.1|34951.2|34931.2|34968.6|34948.6|34946.2|34926.2|813
1649328900000|2022-04-07 10:55:00|34949.8|34929.8|34939.8|34919.8|34958.9|34938.9|34934|34914|725
1649329200000|2022-04-07 11:00:00|34939|34919|34945.8|34925.8|34952.9|34932.9|34935.1|34915.1|571
1649329500000|2022-04-07 11:05:00|34945.5|34925.5|34897|34777|34951.4|34931.4|34774.2|34675.1|874
1649329800000|2022-04-07 11:10:00|34895.2|34775.2|34890.5|34870.5|34910.5|34873.7|34844.6|34739.9|1102
1649330100000|2022-04-07 11:15:00|34892|34872|34899.8|34879.8|34907.5|34887.5|34889.5|34869.5|870
1649330400000|2022-04-07 11:20:00|34898.8|34878.8|34894.3|34874.3|34920|34888.2|34885.1|34851|786
1649330700000|2022-04-07 11:25:00|34895.6|34875.6|34902.4|34882.4|34907.7|34887.7|34891.6|34871.6|946
1649331000000|2022-04-07 11:30:00|34901.8|34881.8|34874.7|34854.7|34909.3|34889.3|34866.4|34846.4|923
1649331300000|2022-04-07 11:35:00|34874.9|34854.9|34833|34813|34875|34855|34821.2|34801.2|914
1649331600000|2022-04-07 11:40:00|34833.8|34813.8|34803.3|34783.3|34834.9|34814.9|34794.8|34774.8|1072
1649331900000|2022-04-07 11:45:00|34804.2|34784.2|34814.5|34794.5|34820.9|34800.9|34795.5|34775.5|978
1649332200000|2022-04-07 11:50:00|34813.4|34793.4|34835|34815|34837.9|34817.9|34812.1|34792.1|1030
1649332500000|2022-04-07 11:55:00|34834.6|34814.6|34806.4|34786.4|34839.6|34819.6|34801.3|34781.3|900
1649332800000|2022-04-07 12:00:00|34806.2|34786.2|34772.7|34752.7|34829.1|34789.5|34771.8|34728.6|818
1649333100000|2022-04-07 12:05:00|34773.3|34753.3|34748.4|34728.4|34790.3|34761.7|34738.4|34718.4|774
1649333400000|2022-04-07 12:10:00|34748.5|34728.5|34750.9|34730.9|34756.5|34736.5|34742.8|34722.8|654
1649333700000|2022-04-07 12:15:00|34750.6|34730.6|34736.7|34716.7|34772.9|34735.2|34727.6|34672.9|707
1649334000000|2022-04-07 12:20:00|34736.6|34716.6|34710.9|34690.9|34742|34722|34698.5|34667.4|711
1649334300000|2022-04-07 12:25:00|34710.2|34690.2|34703.9|34683.9|34720.2|34700.2|34702.5|34682.5|670
1649334600000|2022-04-07 12:30:00|34702.5|34682.5|34707.8|34687.8|34734.9|34702.7|34702.5|34659|676
1649334900000|2022-04-07 12:35:00|34705.9|34685.9|34700.5|34680.5|34708.7|34688.7|34694.9|34674.9|584
1649335200000|2022-04-07 12:40:00|34700.6|34680.6|34676.7|34656.7|34702.7|34682.7|34673.5|34653.5|750
1649335500000|2022-04-07 12:45:00|34674.4|34654.4|34688.4|34668.4|34699.4|34679.4|34663.3|34643.3|870
1649335800000|2022-04-07 12:50:00|34688.2|34668.2|34689.4|34669.4|34697.9|34677.9|34671.6|34651.6|813
1649336100000|2022-04-07 12:55:00|34689.3|34669.3|34709.8|34689.8|34724.9|34704.9|34686.6|34666.6|832
1649336400000|2022-04-07 13:00:00|34709.9|34689.9|34734.7|34714.7|34739.9|34719.9|34701.2|34681.2|745
1649336700000|2022-04-07 13:05:00|34734.5|34714.5|34704.6|34684.6|34739.4|34719.4|34696.4|34676.4|776
1649337000000|2022-04-07 13:10:00|34704.5|34684.5|34661.7|34641.7|34708.6|34688.6|34655.4|34635.4|788
1649337300000|2022-04-07 13:15:00|34661.6|34641.6|34654.4|34634.4|34677.6|34648.8|34634.6|34607.2|813
1649337600000|2022-04-07 13:20:00|34656.6|34636.6|34635.2|34615.2|34679.2|34638.2|34632.1|34606.4|737
1649337900000|2022-04-07 13:25:00|34632.1|34612.1|34636.4|34616.4|34662.9|34628.1|34627|34595.5|725
1649338200000|2022-04-07 13:30:00|34636|34616|34620.5|34600.5|34643.2|34623.2|34607.2|34587.2|932
1649338500000|2022-04-07 13:35:00|34621.1|34601.1|34632.5|34612.5|34639.1|34619.1|34620.1|34600.1|792
1649338800000|2022-04-07 13:40:00|34632.7|34612.7|34621.8|34601.8|34637.8|34617.8|34615.4|34595.4|862
1649339100000|2022-04-07 13:45:00|34621.5|34601.5|34667.6|34647.6|34668.1|34648.1|34618.2|34598.2|747
1649339400000|2022-04-07 13:50:00|34667.2|34647.2|34687.3|34667.3|34691.7|34671.7|34655.8|34635.8|926
1649339700000|2022-04-07 13:55:00|34686.9|34666.9|34775.6|34725.6|34805.6|34758.5|34684.6|34664.6|993
1649340000000|2022-04-07 14:00:00|34776|34726|34847.7|34827.7|34878.9|34858.9|34768.8|34720.2|1023
1649340300000|2022-04-07 14:05:00|34847.9|34827.9|34834.3|34814.3|34856.3|34829.3|34794.2|34752.7|913
1649340600000|2022-04-07 14:10:00|34835.3|34815.3|34800.9|34780.9|34855.2|34835.2|34790.6|34758.5|960
1649340900000|2022-04-07 14:15:00|34801|34781|34785.7|34765.7|34824|34792.5|34761.7|34713.1|774
1649341200000|2022-04-07 14:20:00|34788.8|34768.8|34781.3|34761.3|34796.5|34776.5|34776.4|34756.4|831
1649341500000|2022-04-07 14:25:00|34781.1|34761.1|34757.1|34737.1|34782.9|34762.9|34741.9|34721.9|883
1649341800000|2022-04-07 14:30:00|34756.7|34736.7|34692.5|34672.5|34757|34737|34689.6|34669.6|885
1649342100000|2022-04-07 14:35:00|34691.9|34671.9|34701.3|34681.3|34703|34683|34677.9|34657.9|820
1649342400000|2022-04-07 14:40:00|34701.6|34681.6|34717.9|34697.9|34751.5|34709.1|34694.9|34674.9|795
1649342700000|2022-04-07 14:45:00|34718|34698|34739|34719|34748.9|34728.9|34716.2|34696.2|847
1649343000000|2022-04-07 14:50:00|34739.4|34719.4|34772|34752|34773.9|34753.9|34729.1|34709.1|844
1649343300000|2022-04-07 14:55:00|34772.2|34752.2|34723.1|34703.1|34775.1|34754|34720.3|34700.3|939
1649343600000|2022-04-07 15:00:00|34723|34703|34730.1|34710.1|34738.1|34718.1|34711|34691|927
1649343900000|2022-04-07 15:05:00|34730.3|34710.3|34748.2|34728.2|34761.5|34741.5|34729.3|34709.3|755
1649344200000|2022-04-07 15:10:00|34747.2|34727.2|34725.4|34705.4|34748.7|34728.7|34719|34699|745
1649344500000|2022-04-07 15:15:00|34725.7|34705.7|34756.1|34736.1|34756.5|34736.5|34719|34699|694
1649344800000|2022-04-07 15:20:00|34756.5|34736.5|34756|34736|34756.8|34736.8|34742.9|34722.9|639
1649345100000|2022-04-07 15:25:00|34756.2|34736.2|34763.1|34743.1|34780.8|34747.1|34752.8|34711.7|607
1649345400000|2022-04-07 15:30:00|34758.4|34738.4|34775.7|34755.7|34791.2|34762.5|34750.3|34721.6|740
1649345700000|2022-04-07 15:35:00|34776.3|34756.3|34756|34736|34795.4|34768.2|34753.1|34718.7|772
1649346000000|2022-04-07 15:40:00|34756.3|34736.3|34753.7|34733.7|34783.4|34739.8|34749.8|34711.3|714
1649346300000|2022-04-07 15:45:00|34753.8|34733.8|34747.6|34727.6|34776.5|34739.6|34742.8|34704.5|665
1649346600000|2022-04-07 15:50:00|34748.7|34728.7|34787.6|34737.6|34796|34752|34748|34709.6|681
1649346900000|2022-04-07 15:55:00|34787.7|34737.7|34776.5|34756.5|34801.9|34759.2|34757.4|34713.2|829
1649347200000|2022-04-07 16:00:00|34772.6|34752.6|34810.1|34746|34810.5|34765.7|34767.8|34721.3|593
1649347500000|2022-04-07 16:05:00|34810.3|34746.6|34789.3|34769.3|34817|34774.3|34782.8|34739|611
1649347800000|2022-04-07 16:10:00|34789.5|34769.5|34791.9|34771.9|34830.8|34782.4|34784.7|34745.2|702
1649348100000|2022-04-07 16:15:00|34790.2|34770.2|34823.1|34752.9|34830|34780.6|34786.2|34743.4|657
1649348400000|2022-04-07 16:20:00|34823.2|34753|34806|34741.3|34826.4|34774.3|34787.6|34738.2|691
1649348700000|2022-04-07 16:25:00|34809.5|34740.6|34769.2|34749.2|34827|34767.2|34764.8|34727.8|668
1649349000000|2022-04-07 16:30:00|34774.8|34754.8|34777.2|34757.2|34779.3|34759.3|34764.3|34744.3|572
1649349300000|2022-04-07 16:35:00|34776.7|34756.7|34783.3|34763.3|34793.3|34772.6|34770.9|34741.9|630
1649349600000|2022-04-07 16:40:00|34782.5|34762.5|34791.3|34771.3|34791.5|34771.5|34778.3|34758.3|685
1649349900000|2022-04-07 16:45:00|34792.7|34772.7|34790.4|34770.4|34808|34773.1|34777.7|34743.7|612
1649350200000|2022-04-07 16:50:00|34790.5|34770.5|34793.4|34773.4|34796.6|34776.6|34783.4|34763.4|547
1649350500000|2022-04-07 16:55:00|34793.9|34773.9|34799.8|34779.8|34819|34786|34789.1|34755.4|607
1649350800000|2022-04-07 17:00:00|34799.9|34779.9|34783|34763|34817.5|34786.9|34773.4|34745.6|704
1649351100000|2022-04-07 17:05:00|34782.4|34762.4|34781|34761|34789.2|34769.2|34779.8|34759.8|517
1649351400000|2022-04-07 17:10:00|34781.3|34761.3|34780.8|34760.8|34785.1|34765.1|34774|34754|554
1649351700000|2022-04-07 17:15:00|34780.6|34760.6|34776.8|34756.8|34781.1|34761.1|34766.6|34746.6|583
1649352000000|2022-04-07 17:20:00|34777.3|34757.3|34756.5|34736.5|34782.1|34757.4|34755.3|34715.6|564
1649352300000|2022-04-07 17:25:00|34757.3|34737.3|34765|34745|34792|34748.9|34751.5|34726.4|586
1649352600000|2022-04-07 17:30:00|34764.7|34744.7|34777.2|34757.2|34803.4|34761|34764.2|34734|582
1649352900000|2022-04-07 17:35:00|34778.5|34758.5|34782.5|34762.5|34796.8|34768.1|34771.7|34730.9|483
1649353200000|2022-04-07 17:40:00|34782.9|34762.9|34779.8|34759.8|34798.8|34767.2|34772.3|34745.8|450
1649353500000|2022-04-07 17:45:00|34780|34760|34776.1|34756.1|34810.4|34765.9|34770.8|34746.3|525
1649353800000|2022-04-07 17:50:00|34776|34756|34792.7|34772.7|34799.7|34779.7|34771.8|34751.8|507
1649354100000|2022-04-07 17:55:00|34791.3|34771.3|34778.4|34758.4|34797.8|34777.8|34777.5|34757.5|608
1649354400000|2022-04-07 18:00:00|34778.1|34758.1|34775.5|34755.5|34788.2|34768.2|34771.1|34751.1|590
1649354700000|2022-04-07 18:05:00|34775.9|34755.9|34767|34747|34779.1|34759.1|34766.2|34746.2|561
1649355000000|2022-04-07 18:10:00|34766.7|34746.7|34774.3|34754.3|34779.9|34759.9|34766.1|34746.1|622
1649355300000|2022-04-07 18:15:00|34776.2|34756.2|34771|34751|34776.2|34756.2|34764.5|34744.5|497
1649355600000|2022-04-07 18:20:00|34769.8|34749.8|34760.5|34740.5|34773|34753|34755.1|34735.1|472
1649355900000|2022-04-07 18:25:00|34760.6|34740.6|34777.5|34757.5|34779.7|34759.7|34754.8|34734.8|634
1649356200000|2022-04-07 18:30:00|34777.2|34757.2|34786.6|34766.6|34793.7|34773.7|34771.7|34751.7|533
1649356500000|2022-04-07 18:35:00|34788.1|34768.1|34784.7|34764.7|34788.3|34768.3|34777|34757|490
1649356800000|2022-04-07 18:40:00|34784.2|34764.2|34796|34776|34802.8|34782.8|34784.2|34764.2|535
1649357100000|2022-04-07 18:45:00|34791.4|34771.4|34798.3|34778.3|34810.2|34790.2|34791.4|34771.4|558
1649357400000|2022-04-07 18:50:00|34797.8|34777.8|34792.2|34772.2|34804.4|34784.4|34786.9|34766.9|626
1649357700000|2022-04-07 18:55:00|34791.9|34771.9|34779.4|34759.4|34807.7|34775.3|34773.7|34743.1|719
1649358000000|2022-04-07 19:00:00|34779.7|34759.7|34779.9|34759.9|34782.9|34762.9|34768.4|34748.4|631
1649358300000|2022-04-07 19:05:00|34780.4|34760.4|34788.4|34768.4|34789.4|34769.4|34768.4|34748.4|513
1649358600000|2022-04-07 19:10:00|34788.8|34768.8|34787|34767|34798.2|34778.2|34781|34761|512
1649358900000|2022-04-07 19:15:00|34787.2|34767.2|34803.8|34783.8|34814.9|34788.6|34786.8|34763.6|604
1649359200000|2022-04-07 19:20:00|34800.9|34780.9|34814.4|34794.4|34819.2|34799.2|34797.5|34777.5|591
1649359500000|2022-04-07 19:25:00|34814.2|34794.2|34818|34798|34846.9|34807.7|34808.2|34771.4|653
1649359800000|2022-04-07 19:30:00|34817.4|34797.4|34814.2|34794.2|34850.6|34806.1|34805.2|34770.1|592
1649360100000|2022-04-07 19:35:00|34813.8|34793.8|34814.2|34794.2|34840.9|34797.3|34805.4|34765.9|536
1649360400000|2022-04-07 19:40:00|34814.6|34794.6|34813|34793|34833.9|34802|34808.1|34778.9|482
1649360700000|2022-04-07 19:45:00|34813.1|34793.1|34852.2|34779.6|34874.3|34798.7|34804.7|34746.6|596
1649361000000|2022-04-07 19:50:00|34849.3|34779|34875.5|34791.6|34880.9|34795.9|34848.3|34767.6|650
1649361300000|2022-04-07 19:55:00|34876.1|34791.8|34811.6|34739.8|34887.7|34810.5|34781.7|34729.5|700
1649361600000|2022-04-07 20:00:00|34808|34742.6|34794.5|34774.5|34857|34778.8|34777.5|34709.3|860
1649361900000|2022-04-07 20:05:00|34795|34775|34797.9|34777.9|34816.2|34781.5|34787.8|34751.3|308
1649362200000|2022-04-07 20:10:00|34796|34776|34804.4|34784.4|34806.9|34786.9|34791.4|34771.4|304
1649362500000|2022-04-07 20:15:00|34804.2|34784.2|34800.8|34780.8|34814.4|34787.1|34794.5|34763.3|275
1649362800000|2022-04-07 20:20:00|34800.7|34780.7|34828.3|34764.3|34877|34785.2|34795.5|34748.8|408
1649363100000|2022-04-07 20:25:00|34821.8|34771.8|34799.1|34779.1|34828|34789.7|34788.4|34753.3|430
1649363400000|2022-04-07 20:30:00|34796.4|34776.4|34786.8|34766.8|34829.4|34776.8|34781.1|34752.5|383
1649363700000|2022-04-07 20:35:00|34786.3|34766.3|34782.1|34762.1|34808|34769|34772.2|34736|438
1649364000000|2022-04-07 20:40:00|34781.6|34761.6|34804.5|34740|34814.4|34763.1|34771.3|34739.6|292
1649364300000|2022-04-07 20:45:00|34795.7|34745.7|34812.3|34731.2|34820.7|34763|34774|34709.4|420
1649364600000|2022-04-07 20:50:00|34811.2|34730.9|34802.1|34724.8|34814.8|34742.7|34787.7|34716.1|431
1649364900000|2022-04-07 20:55:00|34802.4|34718.6|34826.5|34710.6|34831.2|34730.5|34790.1|34696.5|447
1649365200000|2022-04-07 21:00:00|34831|34711|34847.7|34727.7|34855.2|34735.2|34831|34711|67
1649365500000|2022-04-07 21:05:00|34846.7|34726.7|34854|34734|34860.1|34740.1|34836.2|34716.2|106
1649365800000|2022-04-07 21:10:00|34838.5|34718.5|34848.3|34728.3|34879.4|34759.4|34829.5|34709.5|190
1649366100000|2022-04-07 21:15:00|34845.7|34725.7|34854.9|34734.9|34865.7|34745.7|34820.1|34700.1|267
1649366400000|2022-04-07 21:20:00|34855|34735|34839.8|34719.8|34864.9|34744.9|34829.8|34709.8|151
1649366700000|2022-04-07 21:25:00|34837|34717|34861.9|34741.9|34861.9|34741.9|34826.8|34706.8|121
1649367000000|2022-04-07 21:30:00|34843.4|34723.4|34823.9|34703.9|34856|34736|34789.1|34669.1|316
1649367300000|2022-04-07 21:35:00|34828.3|34708.3|34821.1|34701.1|34856.1|34736.1|34809.6|34689.6|147
1649367600000|2022-04-07 21:40:00|34852|34732|34845.1|34725.1|34859.3|34739.3|34818.4|34698.4|139
1649367900000|2022-04-07 21:45:00|34851.2|34731.2|34801.5|34681.5|34851.2|34731.2|34778.4|34658.4|164
1649368200000|2022-04-07 21:50:00|34803.6|34683.6|34836.6|34716.6|34850.7|34730.7|34774.6|34654.6|166
1649368500000|2022-04-07 21:55:00|34832.7|34712.7|34813.8|34693.8|34846.2|34726.2|34787.3|34667.3|183
1649368800000|2022-04-07 22:00:00|34817.1|34697.1|34851.4|34731.4|34868.7|34748.7|34817.1|34697.1|376
1649369100000|2022-04-07 22:05:00|34854|34734|34825.2|34705.2|34869.7|34749.7|34812.7|34692.7|420
1649369400000|2022-04-07 22:10:00|34825.9|34705.9|34818.6|34698.6|34835.9|34715.9|34799.1|34679.1|415
1649369700000|2022-04-07 22:15:00|34819.9|34699.9|34830.6|34710.6|34830.7|34710.7|34795|34675|315
1649370000000|2022-04-07 22:20:00|34830.8|34710.8|34811.5|34691.5|34832.3|34712.3|34808.1|34688.1|277
1649370300000|2022-04-07 22:25:00|34818.5|34698.5|34827|34707|34833.1|34713.1|34808.3|34688.3|203
1649370600000|2022-04-07 22:30:00|34828.3|34708.3|34826.4|34706.4|34833.3|34713.3|34801.1|34681.1|178
1649370900000|2022-04-07 22:35:00|34825.9|34705.9|34824.8|34704.8|34834.1|34714.1|34804.6|34684.6|289
1649371200000|2022-04-07 22:40:00|34825.7|34705.7|34839.9|34719.9|34842.1|34722.1|34800.8|34680.8|331
1649371500000|2022-04-07 22:45:00|34840|34720|34839.9|34719.9|34845.5|34725.5|34808.4|34688.4|354
1649371800000|2022-04-07 22:50:00|34839.4|34719.4|34841.6|34721.6|34852.8|34732.8|34824|34704|363
1649372100000|2022-04-07 22:55:00|34840.8|34720.8|34830.2|34710.2|34854.1|34734.1|34830.2|34710.2|289
1649372400000|2022-04-07 23:00:00|34828.5|34708.5|34846.6|34726.6|34851.4|34731.4|34828.5|34708.5|592
1649372700000|2022-04-07 23:05:00|34847.4|34727.4|34854.4|34734.4|34859.5|34739.5|34830.8|34710.8|471
1649373000000|2022-04-07 23:10:00|34855.9|34735.9|34854.9|34734.9|34862.4|34742.4|34839.6|34719.6|426
1649373300000|2022-04-07 23:15:00|34849.3|34729.3|34855.1|34735.1|34860.7|34740.7|34843.9|34723.9|300
1649373600000|2022-04-07 23:20:00|34854.6|34734.6|34850.9|34730.9|34859.3|34739.3|34845.5|34725.5|359
1649373900000|2022-04-07 23:25:00|34853|34733|34850.9|34730.9|34857.3|34737.3|34846.8|34726.8|301
1649374200000|2022-04-07 23:30:00|34854.6|34734.6|34852.6|34732.6|34857.5|34737.5|34835.3|34715.3|314
1649374500000|2022-04-07 23:35:00|34854.2|34734.2|34851.8|34732.9|34860.3|34740.3|34830.1|34723.3|344
1649374800000|2022-04-07 23:40:00|34841.4|34721.4|34859|34739|34860.2|34740.2|34836.1|34717.6|279
1649375100000|2022-04-07 23:45:00|34854.2|34734.2|34865.6|34745.6|34867.2|34747.2|34843.2|34725.4|384
1649375400000|2022-04-07 23:50:00|34866.6|34746.6|34886.2|34766.2|34892.8|34772.8|34863.8|34743.8|900
1649375700000|2022-04-07 23:55:00|34886.3|34766.3|34872.5|34752.5|34897.7|34777.7|34872.5|34752.5|955
1649376000000|2022-04-08 00:00:00|34885.5|34765.5|34939.9|34819.9|34954.6|34834.6|34885.5|34765.5|763
1649376300000|2022-04-08 00:05:00|34940.9|34820.9|34931.1|34811.1|34944.5|34824.5|34911.6|34791.6|722
1649376600000|2022-04-08 00:10:00|34929.9|34809.9|34926.2|34806.2|34932.8|34812.8|34900.4|34780.4|614
1649376900000|2022-04-08 00:15:00|34926.3|34806.3|34938.3|34818.3|34941.6|34821.6|34919.5|34799.5|598
1649377200000|2022-04-08 00:20:00|34929.8|34809.8|34903.5|34783.5|34942.6|34822.6|34897.2|34777.2|565
1649377500000|2022-04-08 00:25:00|34902|34782|34903.7|34798|34918.9|34817|34893.9|34773.9|734
1649377800000|2022-04-08 00:30:00|34904|34798.2|34883.2|34792.3|34912|34815.1|34865.7|34755|851
1649378100000|2022-04-08 00:35:00|34885.6|34788.5|34890.9|34799.2|34901|34802.6|34861.1|34770.6|715
1649378400000|2022-04-08 00:40:00|34899|34792|34909|34800.7|34910.4|34808.3|34867.9|34775.2|516
1649378700000|2022-04-08 00:45:00|34907.7|34803.8|34912.8|34826.6|34926.2|34828.5|34889.8|34793.7|601
1649379000000|2022-04-08 00:50:00|34913.8|34826.7|34903.3|34788.7|34921.4|34826.7|34896.7|34787.7|635
1649379300000|2022-04-08 00:55:00|34902.2|34788.8|34915.4|34819.2|34917.2|34822|34880|34778.3|796
1649379600000|2022-04-08 01:00:00|34918.6|34808.5|34899.9|34816.4|34928.4|34836.9|34898.9|34803|637
1649379900000|2022-04-08 01:05:00|34909.9|34821.9|34901.1|34818.6|34921|34826.1|34892.4|34788.3|663
1649380200000|2022-04-08 01:10:00|34901|34803|34911.6|34821.4|34914.1|34823.2|34889.3|34795|686
1649380500000|2022-04-08 01:15:00|34913.9|34819.3|34894.7|34810.6|34913.9|34829.8|34879.8|34801.1|762
1649380800000|2022-04-08 01:20:00|34893.8|34806.9|34886.6|34804|34904.8|34812.4|34874.7|34778.7|648
1649381100000|2022-04-08 01:25:00|34888.2|34804.2|34907.3|34806.2|34918.2|34821.4|34885.9|34798.9|688
1649381400000|2022-04-08 01:30:00|34908.7|34807.3|34906.2|34821.9|34915.8|34828.7|34890.4|34807.3|599
1649381700000|2022-04-08 01:35:00|34906.7|34822.5|34900.7|34815|34912.3|34830.9|34893.2|34805.6|553
1649382000000|2022-04-08 01:40:00|34900.4|34817.6|34892.7|34802.6|34912|34821.5|34877.9|34776.6|776
1649382300000|2022-04-08 01:45:00|34892|34803.6|34887.8|34785.2|34903.5|34820.8|34867.4|34771.2|622
1649382600000|2022-04-08 01:50:00|34888.7|34786.1|34882.7|34799.3|34895.3|34811.3|34876|34778.4|586
1649382900000|2022-04-08 01:55:00|34881.2|34800.9|34891.4|34805.2|34897.4|34823.7|34870.4|34796.8|492
1649383200000|2022-04-08 02:00:00|34889.4|34804.1|34886.9|34809|34900.3|34826.7|34875.8|34801.5|602
1649383500000|2022-04-08 02:05:00|34892|34806.2|34891.5|34791.8|34906.7|34821.3|34868.5|34777.3|840
1649383800000|2022-04-08 02:10:00|34892.7|34789.7|34885.8|34809.4|34901.2|34811.3|34874.5|34783.9|649
1649384100000|2022-04-08 02:15:00|34885.5|34804.8|34896.4|34808.4|34904.3|34813.7|34877.6|34783.5|596
1649384400000|2022-04-08 02:20:00|34896.7|34807.8|34901|34809.4|34906.8|34820.3|34882.5|34800.2|512
1649384700000|2022-04-08 02:25:00|34901.7|34809.5|34902|34813.9|34911.3|34822.9|34887.5|34808.4|513
1649385000000|2022-04-08 02:30:00|34898.2|34818.8|34899.9|34816.4|34903.7|34827.9|34884.6|34807.3|434
1649385300000|2022-04-08 02:35:00|34900.8|34815.3|34904.4|34819.4|34912.1|34824.7|34884|34808.7|511
1649385600000|2022-04-08 02:40:00|34904.8|34817.9|34914.1|34817.9|34922.6|34837.4|34893.1|34798.9|673
1649385900000|2022-04-08 02:45:00|34915.5|34816|34903.9|34808.8|34918.8|34820.4|34887.1|34786.2|707
1649386200000|2022-04-08 02:50:00|34904.4|34808.7|34915.5|34824.3|34922.4|34827|34884.6|34796|868
1649386500000|2022-04-08 02:55:00|34913.4|34821|34920.9|34813.3|34928.9|34830.5|34903.3|34796.6|1003
1649386800000|2022-04-08 03:00:00|34920.8|34815.1|34904|34824.1|34922.6|34829.6|34902.4|34805.1|469
1649387100000|2022-04-08 03:05:00|34916.5|34826|34909.5|34829.1|34918.8|34837.4|34901|34816.8|392
1649387400000|2022-04-08 03:10:00|34913.4|34830.1|34898.5|34819.6|34922|34838.4|34897.4|34809.8|373
1649387700000|2022-04-08 03:15:00|34898.8|34821.4|34911.6|34837.5|34922.4|34849|34898.8|34821.4|355
1649388000000|2022-04-08 03:20:00|34911.8|34839.5|34913|34834.5|34925|34854.2|34898.3|34821.4|404
1649388300000|2022-04-08 03:25:00|34911.7|34836.3|34916.9|34827.3|34920.4|34855.7|34894.6|34819.3|313
1649388600000|2022-04-08 03:30:00|34916.2|34830.3|34910|34826|34922.7|34848.4|34899|34811.6|367
1649388900000|2022-04-08 03:35:00|34909.9|34825.8|34910.3|34828.6|34916.3|34834.7|34897.2|34819.8|356
1649389200000|2022-04-08 03:40:00|34910.9|34828.7|34902.9|34804|34918.3|34833.8|34893.2|34794.7|904
1649389500000|2022-04-08 03:45:00|34901.6|34807.1|34900.1|34806.3|34907.6|34829.5|34881.1|34799.4|418
1649389800000|2022-04-08 03:50:00|34900.4|34806.1|34886.4|34805.9|34906|34827.4|34879.2|34801.4|453
1649390100000|2022-04-08 03:55:00|34887|34804.3|34890.2|34811.9|34896.6|34817.9|34875.3|34797.6|400
1649390400000|2022-04-08 04:00:00|34889.2|34813.6|34901.5|34813.8|34913.3|34817.3|34876.2|34787.5|1052
1649390700000|2022-04-08 04:05:00|34901.3|34814.1|34910.5|34809|34915.9|34825.2|34889.9|34796.9|994
1649391000000|2022-04-08 04:10:00|34909.6|34811.7|34911.6|34806.5|34921.2|34830.5|34899.9|34798.2|1033
1649391300000|2022-04-08 04:15:00|34911.1|34807|34914.7|34833.9|34924.2|34839.6|34902.6|34804.9|907
1649391600000|2022-04-08 04:20:00|34917.9|34833|34905.3|34831.6|34927.3|34847|34899.6|34818.8|439
1649391900000|2022-04-08 04:25:00|34915.9|34831.4|34924.5|34813.9|34927.4|34839.2|34903|34809.1|772
1649392200000|2022-04-08 04:30:00|34923.1|34819.9|34915.4|34808.7|34927.8|34841.2|34901.6|34802|858
1649392500000|2022-04-08 04:35:00|34915.5|34809.2|34915.9|34807.3|34923.8|34828.9|34896|34798.2|818
1649392800000|2022-04-08 04:40:00|34916.5|34807.2|34913.8|34809.1|34923.7|34838.1|34901.6|34803.1|904
1649393100000|2022-04-08 04:45:00|34913.5|34809.7|34909|34830.1|34923.4|34832.5|34892.9|34807.1|526
1649393400000|2022-04-08 04:50:00|34909.1|34828.5|34916.2|34833.2|34917.3|34842.9|34892.3|34822.5|314
1649393700000|2022-04-08 04:55:00|34907.5|34831.1|34918.6|34842|34926.4|34846.3|34896.8|34826|370
1649394000000|2022-04-08 05:00:00|34920.7|34841.6|34911|34847.6|34926.1|34858.7|34902.1|34822.4|283
1649394300000|2022-04-08 05:05:00|34909.5|34846|34904.8|34838.6|34927.1|34864.2|34901.3|34833.3|250
1649394600000|2022-04-08 05:10:00|34906.6|34841.3|34916.5|34817|34931.8|34856.9|34894.7|34802.5|652
1649394900000|2022-04-08 05:15:00|34916.4|34817.7|34907|34815.7|34930.4|34831.9|34890.3|34801.9|768
1649395200000|2022-04-08 05:20:00|34902.5|34813.3|34900.1|34789.6|34917.9|34817.4|34877.6|34783.9|988
1649395500000|2022-04-08 05:25:00|34900.5|34791|34900.9|34805|34911.2|34830.7|34869.5|34779.7|499
1649395800000|2022-04-08 05:30:00|34903|34803.5|34902.6|34805.5|34907|34844.9|34882.4|34800.6|344
1649396100000|2022-04-08 05:35:00|34902.5|34805.8|34909.7|34804.4|34914.8|34842.2|34883.3|34803.2|384
1649396400000|2022-04-08 05:40:00|34909.3|34806.5|34890.9|34825.1|34922.1|34835.7|34888.1|34799.3|535
1649396700000|2022-04-08 05:45:00|34890.1|34823.8|34881|34810.7|34916.7|34827|34872.3|34782.2|557
1649397000000|2022-04-08 05:50:00|34881.1|34810.9|34873.5|34790|34904|34819.7|34867.7|34763.7|831
1649397300000|2022-04-08 05:55:00|34873.2|34790.6|34877|34766.1|34888.7|34790.6|34859|34757.9|1082
1649397600000|2022-04-08 06:00:00|34879.1|34765.1|34876.4|34794.6|34886.7|34801|34852.1|34765.1|987
1649397900000|2022-04-08 06:05:00|34878.2|34794.3|34875.7|34799.7|34890.8|34813|34858.5|34787.8|566
1649398200000|2022-04-08 06:10:00|34876.6|34799.1|34863|34796.5|34886.3|34829.6|34840.5|34784.2|676
1649398500000|2022-04-08 06:15:00|34864.7|34794.7|34907.9|34787.9|34914.3|34803|34864.5|34776.4|590
1649398800000|2022-04-08 06:20:00|34908.3|34788.3|34854.2|34804.2|34909.3|34804.2|34851.4|34774.7|669
1649399100000|2022-04-08 06:25:00|34860.3|34792.4|34861.9|34782.7|34885.3|34816.8|34833.7|34775.2|784
1649399400000|2022-04-08 06:30:00|34861.2|34782.6|34814|34694|34874.2|34806.9|34788.9|34668.9|1009
1649399700000|2022-04-08 06:35:00|34812.5|34692.5|34785.2|34718|34819.3|34730.7|34750.7|34690.4|667
1649400000000|2022-04-08 06:40:00|34785.9|34709.3|34801.6|34720.1|34805.6|34758.1|34765.4|34707.6|717
1649400300000|2022-04-08 06:45:00|34799.6|34720|34802.7|34734|34811.8|34765.2|34785.2|34717.2|655
1649400600000|2022-04-08 06:50:00|34807.4|34730.2|34779|34729|34815.1|34755.8|34755.6|34712.7|782
1649400900000|2022-04-08 06:55:00|34776.7|34726.7|34796.1|34706.8|34811.1|34746.1|34749.9|34689.8|766
1649401200000|2022-04-08 07:00:00|34808.2|34695.5|34787.7|34767.7|34858.9|34796.5|34777.2|34690.3|896
1649401500000|2022-04-08 07:05:00|34788.6|34768.6|34819.4|34799.4|34832.7|34805.8|34783.3|34761.3|755
1649401800000|2022-04-08 07:10:00|34820.5|34800.5|34816.3|34796.3|34844|34809.1|34804.6|34772.5|804
1649402100000|2022-04-08 07:15:00|34817|34797|34872.5|34852.5|34893.4|34866.7|34815.6|34795.6|909
1649402400000|2022-04-08 07:20:00|34874|34854|34874.5|34854.5|34902.5|34869.3|34857.6|34810.7|829
1649402700000|2022-04-08 07:25:00|34874.8|34854.8|34891.7|34871.7|34896.1|34871.7|34866.5|34822.5|837
1649403000000|2022-04-08 07:30:00|34886.5|34866.5|34851.8|34831.8|34914.6|34879.8|34834.1|34771.4|832
1649403300000|2022-04-08 07:35:00|34851.1|34831.1|34822.7|34802.7|34858.1|34838.1|34818.7|34798.7|673
1649403600000|2022-04-08 07:40:00|34822.8|34802.8|34807.4|34787.4|34862.7|34821.8|34804.3|34775.4|569
1649403900000|2022-04-08 07:45:00|34810|34790|34809|34789|34817.2|34797.2|34802.9|34782.9|589
1649404200000|2022-04-08 07:50:00|34809.3|34789.3|34802.4|34782.4|34813.6|34793.6|34801.1|34781.1|671
1649404500000|2022-04-08 07:55:00|34804.1|34784.1|34717.3|34697.3|34804.3|34784.3|34714.4|34694.4|789
1649404800000|2022-04-08 08:00:00|34717.5|34697.5|34692.4|34672.4|34725.8|34698.3|34685.6|34652.8|813
1649405100000|2022-04-08 08:05:00|34694.6|34674.6|34752.5|34732.5|34803.1|34757.2|34690|34670|845
1649405400000|2022-04-08 08:10:00|34752.2|34732.2|34753.7|34733.7|34760.4|34740.4|34744.2|34724.2|650
1649405700000|2022-04-08 08:15:00|34753|34733|34758.2|34738.2|34761.6|34741.6|34746.3|34726.3|641
1649406000000|2022-04-08 08:20:00|34757.7|34737.7|34755|34735|34760|34740|34742.3|34722.3|736
1649406300000|2022-04-08 08:25:00|34751.2|34731.2|34758.4|34738.4|34768.1|34748.1|34742.7|34698.7|902
1649406600000|2022-04-08 08:30:00|34758.9|34738.9|34770.1|34750.1|34773.4|34753.4|34755.1|34735.1|656
1649406900000|2022-04-08 08:35:00|34771.3|34751.3|34768.8|34748.8|34798.9|34771.4|34762.7|34734.6|630
1649407200000|2022-04-08 08:40:00|34769.8|34749.8|34734.4|34714.4|34775.5|34755.5|34730.6|34710.6|732
1649407500000|2022-04-08 08:45:00|34735.2|34715.2|34737.5|34717.5|34743.7|34723.7|34726.7|34706.7|589
1649407800000|2022-04-08 08:50:00|34737.4|34717.4|34723.8|34703.8|34765|34725.8|34719.3|34699|662
1649408100000|2022-04-08 08:55:00|34722.9|34702.9|34720.5|34700.5|34755.3|34735.3|34717.7|34697.7|807
1649408400000|2022-04-08 09:00:00|34719.5|34699.5|34722|34702|34740|34720|34719.4|34699.4|904
1649408700000|2022-04-08 09:05:00|34721.5|34701.5|34730.3|34710.3|34731.8|34711.8|34717.8|34697.8|755
1649409000000|2022-04-08 09:10:00|34730.4|34710.4|34737|34717|34742.2|34722.2|34729.6|34709.6|628
1649409300000|2022-04-08 09:15:00|34736.9|34716.9|34737.8|34717.8|34749.4|34729.4|34732.9|34712.9|647
1649409600000|2022-04-08 09:20:00|34737.6|34717.6|34741.3|34721.3|34745.9|34725.9|34735.5|34715.5|936
1649409900000|2022-04-08 09:25:00|34741.1|34721.1|34736.7|34716.7|34742.9|34722.9|34725.3|34705.3|667
1649410200000|2022-04-08 09:30:00|34737.2|34717.2|34753.1|34733.1|34755.5|34735.5|34728.9|34708.9|540
1649410500000|2022-04-08 09:35:00|34753.2|34733.2|34756|34736|34760.3|34740.3|34747.5|34727.5|580
1649410800000|2022-04-08 09:40:00|34755.6|34735.6|34761.2|34741.2|34764.8|34744.8|34750.3|34730.3|621
1649411100000|2022-04-08 09:45:00|34762.7|34742.7|34712.6|34692.6|34763.2|34743.2|34712.4|34672.2|637
1649411400000|2022-04-08 09:50:00|34709|34689|34677.5|34657.5|34718.5|34698.5|34674.3|34654.3|646
1649411700000|2022-04-08 09:55:00|34678.8|34658.8|34677.2|34657.2|34682.1|34662.1|34665.8|34645.8|672
1649412000000|2022-04-08 10:00:00|34678.3|34658.3|34730.1|34664.1|34738.9|34699.4|34675.9|34655.9|659
1649412300000|2022-04-08 10:05:00|34728.7|34678.7|34716.7|34696.7|34733.5|34709.4|34714.2|34669.5|660
1649412600000|2022-04-08 10:10:00|34717.6|34697.6|34734.8|34714.8|34737.9|34717.9|34714.7|34694.7|708
1649412900000|2022-04-08 10:15:00|34735|34715|34694.5|34674.5|34744.4|34724.4|34692.2|34672.2|790
1649413200000|2022-04-08 10:20:00|34695.3|34675.3|34681|34661|34698.7|34678.7|34670|34650|701
1649413500000|2022-04-08 10:25:00|34681.3|34661.3|34674.2|34654.2|34707.2|34665.9|34663.3|34624.9|636
1649413800000|2022-04-08 10:30:00|34672.2|34652.2|34689.2|34669.2|34723.8|34673.3|34665.7|34632.6|675
1649414100000|2022-04-08 10:35:00|34689.8|34669.8|34658.4|34638.4|34730.4|34677.8|34652.4|34615.8|566
1649414400000|2022-04-08 10:40:00|34658.1|34638.1|34636.2|34616.2|34659.8|34639.8|34633|34613|591
1649414700000|2022-04-08 10:45:00|34638.1|34618.1|34623.9|34603.9|34643.4|34623.4|34621.7|34601.7|536
1649415000000|2022-04-08 10:50:00|34624|34604|34629.2|34609.2|34636|34616|34619.6|34599.6|570
1649415300000|2022-04-08 10:55:00|34628.9|34608.9|34639.2|34619.2|34648|34628|34620.9|34600.9|720
1649415600000|2022-04-08 11:00:00|34639|34619|34644.9|34624.9|34648.8|34628.8|34633.1|34613.1|673
1649415900000|2022-04-08 11:05:00|34644.4|34624.4|34652.5|34632.5|34656.4|34636.4|34640.9|34620.9|558
1649416200000|2022-04-08 11:10:00|34653.5|34633.5|34625.5|34605.5|34653.5|34633.5|34606.8|34571.9|639
1649416500000|2022-04-08 11:15:00|34625.7|34605.7|34593.1|34573.1|34631|34611|34578.1|34558.1|664
1649416800000|2022-04-08 11:20:00|34592.9|34572.9|34625|34605|34628.3|34608.3|34592.9|34572.9|593
1649417100000|2022-04-08 11:25:00|34625.5|34605.5|34629.4|34566.9|34637.6|34612.7|34606.1|34533.3|694
1649417400000|2022-04-08 11:30:00|34633.5|34564.8|34595.6|34575.6|34635.4|34585.6|34586.1|34528.5|536
1649417700000|2022-04-08 11:35:00|34596.8|34576.8|34597.1|34577.1|34610.7|34590.7|34586.6|34566.6|578
1649418000000|2022-04-08 11:40:00|34596.3|34576.3|34594.9|34574.9|34613.1|34593.1|34586.5|34566.5|656
1649418300000|2022-04-08 11:45:00|34593.8|34573.8|34593.4|34573.4|34603.4|34583.4|34587|34567|504
1649418600000|2022-04-08 11:50:00|34594.7|34574.7|34607.2|34587.2|34619.5|34599.5|34592.5|34572.5|571
1649418900000|2022-04-08 11:55:00|34607.3|34587.3|34607.8|34587.8|34617|34597|34603.2|34583.2|721
1649419200000|2022-04-08 12:00:00|34608.5|34588.5|34619.6|34599.6|34621.6|34601.6|34605.5|34585.5|690
1649419500000|2022-04-08 12:05:00|34619.4|34599.4|34601.3|34581.3|34627.1|34607.1|34580.2|34560.2|665
1649419800000|2022-04-08 12:10:00|34601.9|34581.9|34595.9|34575.9|34610.1|34590.1|34591.7|34571.7|644
1649420100000|2022-04-08 12:15:00|34596|34576|34595.1|34575.1|34605.1|34585.1|34593.9|34573.9|763
1649420400000|2022-04-08 12:20:00|34595|34575|34573.4|34553.4|34606|34586|34570.2|34550.2|636
1649420700000|2022-04-08 12:25:00|34573.3|34553.3|34569.6|34549.6|34576.1|34556.1|34560.3|34540.3|540
1649421000000|2022-04-08 12:30:00|34569.3|34549.3|34568.5|34548.5|34576.4|34556.4|34566|34546|642
1649421300000|2022-04-08 12:35:00|34568|34548|34562.6|34542.6|34578.7|34558.7|34558.7|34538.7|689
1649421600000|2022-04-08 12:40:00|34562.5|34542.5|34562.7|34542.7|34569|34549|34556.4|34536.4|604
1649421900000|2022-04-08 12:45:00|34564.3|34544.3|34558.3|34538.3|34577|34557|34537.1|34517.1|704
1649422200000|2022-04-08 12:50:00|34558.2|34538.2|34551.2|34531.2|34562.5|34542.5|34537.6|34517.6|570
1649422500000|2022-04-08 12:55:00|34550.8|34530.8|34587|34567|34592.7|34572.7|34550.1|34530.1|848
1649422800000|2022-04-08 13:00:00|34588.2|34568.2|34599.5|34579.5|34603.5|34583.5|34583.5|34563.5|909
1649423100000|2022-04-08 13:05:00|34600.7|34580.7|34655.4|34635.4|34689.6|34648|34599.1|34574|702
1649423400000|2022-04-08 13:10:00|34655.8|34635.8|34622.8|34602.8|34658.2|34638.2|34613|34593|631
1649423700000|2022-04-08 13:15:00|34623.2|34603.2|34698.1|34678.1|34705|34685|34622.5|34602.5|836
1649424000000|2022-04-08 13:20:00|34696.2|34676.2|34707.3|34687.3|34732|34689.9|34687.6|34649.9|789
1649424300000|2022-04-08 13:25:00|34707.7|34687.7|34698.5|34678.5|34730.8|34689.8|34654.4|34610.4|919
1649424600000|2022-04-08 13:30:00|34696|34676|34704.2|34684.2|34709.9|34689.9|34672.6|34652.6|895
1649424900000|2022-04-08 13:35:00|34701.5|34681.5|34734.5|34714.5|34734.7|34714.7|34694.3|34674.3|818
1649425200000|2022-04-08 13:40:00|34734.4|34714.4|34747.1|34727.1|34747.1|34727.1|34720|34700|718
1649425500000|2022-04-08 13:45:00|34747.7|34727.7|34776.5|34756.5|34790.1|34770.1|34736.6|34716.6|849
1649425800000|2022-04-08 13:50:00|34777.9|34757.9|34836.6|34766.2|34852.3|34801.6|34759|34728.9|900
1649426100000|2022-04-08 13:55:00|34836.3|34768.7|34831.8|34811.8|34857|34812|34786.6|34752.6|933
1649426400000|2022-04-08 14:00:00|34832.7|34812.7|34804.3|34784.3|34855.9|34822.2|34781.9|34728.5|856
1649426700000|2022-04-08 14:05:00|34809.2|34789.2|34784.9|34764.9|34830.8|34790|34775.4|34742.6|721
1649427000000|2022-04-08 14:10:00|34788.7|34768.7|34803.9|34783.9|34808.6|34788.6|34788.7|34768.7|803
1649427300000|2022-04-08 14:15:00|34803.7|34783.7|34808.7|34788.7|34817.2|34797.2|34800.9|34780.9|759
1649427600000|2022-04-08 14:20:00|34809.3|34789.3|34791|34771|34818.7|34798.7|34789.8|34769.8|751
1649427900000|2022-04-08 14:25:00|34790.8|34770.8|34791.6|34771.6|34798.8|34778.8|34784.6|34764.6|701
1649428200000|2022-04-08 14:30:00|34791.4|34771.4|34780.6|34760.6|34797.9|34777.9|34778.9|34758.9|696
1649428500000|2022-04-08 14:35:00|34781.1|34761.1|34780.9|34760.9|34795.4|34775.4|34774.9|34754.9|677
1649428800000|2022-04-08 14:40:00|34782|34762|34765.2|34745.2|34786.6|34766.6|34761.8|34741.8|628
1649429100000|2022-04-08 14:45:00|34766.1|34746.1|34746.1|34726.1|34776.3|34756.3|34739.6|34719.6|720
1649429400000|2022-04-08 14:50:00|34746|34726|34701.8|34681.8|34746.1|34726.1|34699.3|34679.3|720
1649429700000|2022-04-08 14:55:00|34701.9|34681.9|34714.7|34694.7|34731.1|34711.1|34684.5|34664.5|1039
1649430000000|2022-04-08 15:00:00|34716.7|34696.7|34714.1|34694.1|34723.3|34703.3|34696.1|34676.1|874
1649430300000|2022-04-08 15:05:00|34714.4|34694.4|34699.1|34679.1|34715.9|34695.9|34693.5|34673.5|766
1649430600000|2022-04-08 15:10:00|34699.2|34679.2|34709.3|34689.3|34712.8|34692.8|34698.9|34678.9|642
1649430900000|2022-04-08 15:15:00|34706.9|34686.9|34713.4|34693.4|34715.9|34695.9|34704.5|34684.5|639
1649431200000|2022-04-08 15:20:00|34713.1|34693.1|34715.6|34695.6|34722.1|34702.1|34706.8|34686.8|705
1649431500000|2022-04-08 15:25:00|34716.6|34696.6|34747.5|34697.5|34756.6|34717.9|34710.7|34670.3|752
1649431800000|2022-04-08 15:30:00|34727.3|34707.3|34738.3|34718.3|34832.8|34774.7|34727.3|34683|741
1649432100000|2022-04-08 15:35:00|34738.5|34718.5|34733.8|34713.8|34774|34725.7|34725.4|34676.6|667
1649432400000|2022-04-08 15:40:00|34734.2|34714.2|34766.3|34702.4|34769.4|34726.9|34729.2|34689.7|545
1649432700000|2022-04-08 15:45:00|34760.4|34710.4|34770.6|34688.4|34790.1|34730|34740.4|34682.1|642
1649433000000|2022-04-08 15:50:00|34769.9|34689.2|34805.2|34785.2|34840.7|34788|34751.9|34689.2|793
1649433300000|2022-04-08 15:55:00|34805.6|34785.6|34795|34728.4|34831.5|34789.3|34768.6|34709.3|752
1649433600000|2022-04-08 16:00:00|34789.7|34739.7|34764.8|34744.8|34806.7|34762|34764.5|34713.9|617
1649433900000|2022-04-08 16:05:00|34764.6|34744.6|34769|34749|34805.5|34760.9|34762.3|34727.5|601
1649434200000|2022-04-08 16:10:00|34769.6|34749.6|34810.4|34760.4|34826.6|34779.4|34757.3|34717.7|580
1649434500000|2022-04-08 16:15:00|34810.9|34760.9|34789.3|34769.3|34824.3|34782.5|34784.1|34738.6|600
1649434800000|2022-04-08 16:20:00|34789.1|34769.1|34794.8|34725.9|34808.8|34774.5|34762.5|34714.3|544
1649435100000|2022-04-08 16:25:00|34797.2|34724.7|34765.2|34745.2|34799.7|34745.9|34755.8|34712.1|490
1649435400000|2022-04-08 16:30:00|34766.7|34746.7|34815.9|34741.8|34816.4|34762.1|34766.7|34721.2|536
1649435700000|2022-04-08 16:35:00|34814.7|34742.1|34782.2|34732.2|34814.7|34760.5|34761.9|34718.9|565
1649436000000|2022-04-08 16:40:00|34786.2|34723.7|34780.2|34760.2|34807|34763.1|34769.3|34718.6|499
1649436300000|2022-04-08 16:45:00|34780|34760|34783.8|34763.8|34812.5|34767.3|34775.9|34720.4|476
1649436600000|2022-04-08 16:50:00|34784|34764|34799.7|34735.7|34812.8|34774.4|34774.3|34725|484
1649436900000|2022-04-08 16:55:00|34801|34733.8|34779.7|34759.7|34802.9|34760.4|34771.7|34720|446
1649437200000|2022-04-08 17:00:00|34779.3|34759.3|34797.4|34747.4|34826.4|34773.6|34773.4|34726.7|655
1649437500000|2022-04-08 17:05:00|34797.6|34747.6|34812|34726|34829.3|34775.8|34779.7|34722.3|556
1649437800000|2022-04-08 17:10:00|34804.6|34738.9|34802.5|34752.5|34816.8|34768.6|34774.7|34725.9|479
1649438100000|2022-04-08 17:15:00|34802.7|34752.7|34818.3|34752.9|34832.9|34784.1|34787.3|34735.3|557
1649438400000|2022-04-08 17:20:00|34812.5|34762.5|34785.4|34765.4|34825.9|34774.2|34781|34731|455
1649438700000|2022-04-08 17:25:00|34785.2|34765.2|34818.2|34798.2|34833.1|34798.7|34784.5|34728.2|582
1649439000000|2022-04-08 17:30:00|34818.1|34798.1|34844.9|34794.9|34853.9|34815.7|34808.7|34762.3|645
1649439300000|2022-04-08 17:35:00|34845.3|34795.3|34826.4|34806.4|34851.7|34821.3|34818.5|34766|429
1649439600000|2022-04-08 17:40:00|34826.1|34806.1|34827.9|34807.9|34846.5|34817.6|34813.3|34764.1|466
1649439900000|2022-04-08 17:45:00|34820.5|34800.5|34831.5|34766|34848.8|34806.6|34804|34757.1|499
1649440200000|2022-04-08 17:50:00|34822.8|34772.8|34790.1|34770.1|34826|34797.6|34785.7|34734.3|574
1649440500000|2022-04-08 17:55:00|34811.6|34748.9|34818.6|34748.3|34824.7|34779.2|34787|34736.4|416
1649440800000|2022-04-08 18:00:00|34818.4|34748.4|34799.7|34779.7|34821.2|34787.8|34787.9|34745|445
1649441100000|2022-04-08 18:05:00|34799.3|34779.3|34796.4|34776.4|34820.9|34785|34783.8|34735.7|400
1649441400000|2022-04-08 18:10:00|34796.2|34776.2|34796.8|34776.8|34819.7|34778.2|34788.7|34729.7|343
1649441700000|2022-04-08 18:15:00|34795.2|34775.2|34808.4|34745.5|34821.8|34778.2|34780.7|34730.1|378
1649442000000|2022-04-08 18:20:00|34812|34740|34792.7|34772.7|34819.8|34772.9|34781.8|34726.4|389
1649442300000|2022-04-08 18:25:00|34791.7|34771.7|34815.8|34745.4|34824|34781.9|34788.5|34729.4|438
1649442600000|2022-04-08 18:30:00|34815.3|34746.2|34799.6|34749.6|34822.3|34770.9|34779.5|34724.8|614
1649442900000|2022-04-08 18:35:00|34800.7|34750.7|34795.7|34745.7|34813.1|34769.5|34779.6|34719.8|634
1649443200000|2022-04-08 18:40:00|34798.1|34748.1|34781.3|34761.3|34810.9|34768.3|34778.2|34724.8|529
1649443500000|2022-04-08 18:45:00|34781.9|34761.9|34778.9|34758.9|34787.9|34767.9|34776.8|34756.8|300
1649443800000|2022-04-08 18:50:00|34779.2|34759.2|34763.2|34743.2|34793.2|34763.4|34758.8|34707.6|440
1649444100000|2022-04-08 18:55:00|34763|34743|34759.4|34739.4|34784.8|34749.5|34752.7|34703.8|627
1649444400000|2022-04-08 19:00:00|34760.1|34740.1|34790.7|34727.9|34795.2|34753.7|34756.8|34701.3|568
1649444700000|2022-04-08 19:05:00|34793.4|34727.6|34783.7|34733.7|34804.9|34759.6|34768.6|34710.6|490
1649445000000|2022-04-08 19:10:00|34786.5|34736.5|34787.7|34737.7|34813.1|34763.9|34769|34718.8|474
1649445300000|2022-04-08 19:15:00|34788.4|34738.4|34793.4|34714.8|34803|34758|34764.9|34711.6|516
1649445600000|2022-04-08 19:20:00|34790.4|34719.1|34792.8|34742.8|34812.6|34764.9|34764.1|34707.7|482
1649445900000|2022-04-08 19:25:00|34777.6|34757.6|34793.8|34730.5|34807.8|34763|34772|34715.7|418
1649446200000|2022-04-08 19:30:00|34793|34729.2|34823.1|34752.3|34845.7|34784.8|34764.6|34644.6|605
1649446500000|2022-04-08 19:35:00|34823.8|34758.5|34806.3|34740.1|34854.2|34799|34772.7|34652.7|654
1649446800000|2022-04-08 19:40:00|34807.3|34740.3|34805.2|34727.3|34839.1|34759.1|34779.1|34671.5|496
1649447100000|2022-04-08 19:45:00|34802.2|34730.3|34784.5|34734.5|34832.1|34764.5|34774.9|34678.6|388
1649447400000|2022-04-08 19:50:00|34794.1|34731.3|34817.4|34741.7|34840.4|34770.5|34758.5|34681.1|453
1649447700000|2022-04-08 19:55:00|34816.2|34745.1|34819.3|34709|34845.3|34776.6|34788.9|34686|616
1649448000000|2022-04-08 20:00:00|34821.8|34713.8|34787.2|34693.9|34834.1|34772.1|34778.1|34669.7|684
1649448300000|2022-04-08 20:05:00|34789.5|34687.2|34789.7|34703.6|34809.5|34724.1|34770.7|34658.2|832
1649448600000|2022-04-08 20:10:00|34791.2|34701.8|34801.5|34729.4|34822.3|34733.2|34770.3|34650.3|662
1649448900000|2022-04-08 20:15:00|34802.4|34729.1|34810.3|34747.6|34823.1|34766.3|34771.3|34712.4|424
1649449200000|2022-04-08 20:20:00|34809.7|34746.5|34808.6|34740.7|34815.4|34780.7|34777.3|34728.4|249
1649449500000|2022-04-08 20:25:00|34805.1|34755.1|34810.4|34722.9|34819.5|34773.5|34775.9|34701|433
1649449800000|2022-04-08 20:30:00|34810.1|34718.6|34802.2|34716.2|34825.2|34736.9|34787|34694.2|505
1649450100000|2022-04-08 20:35:00|34802.8|34717.4|34781.8|34731.8|34807.7|34746.6|34763.3|34701.9|357
1649450400000|2022-04-08 20:40:00|34781.7|34731.7|34777.6|34727.6|34817|34747.7|34769.9|34683.5|472
1649450700000|2022-04-08 20:45:00|34777.8|34727.8|34798.4|34699.1|34815.3|34727.8|34774.8|34660.5|412
1649451000000|2022-04-08 20:50:00|34798.5|34694.5|34805.2|34685.2|34820.6|34730.7|34780.7|34684.1|309
1649451300000|2022-04-08 20:55:00|34806.2|34686.2|34811.9|34691.9|34814.7|34694.7|34798.6|34678.6|237
1649016000000|2022-04-03 20:00:00|33346.9|33201.9|33378|33233|33378|33233|33346.9|33201.9|2
1649016300000|2022-04-03 20:05:00|33370.5|33225.5|33337.3|33192.3|33373.5|33228.5|33337.3|33192.3|7
1649016600000|2022-04-03 20:10:00|33371.5|33226.5|33337.3|33192.3|33371.5|33226.5|33337.3|33192.3|2
1649016900000|2022-04-03 20:15:00|33319|33174|33319|33174|33319|33174|33319|33174|1
1649019300000|2022-04-03 20:55:00|33345.1|33200.1|33379.3|33234.3|33381.9|33236.9|33345.1|33200.1|6
1649019600000|2022-04-03 21:00:00|33358.2|33213.2|33328.8|33208.8|33358.2|33213.2|33300.7|33174.1|28
1649019900000|2022-04-03 21:05:00|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33296.3|33176.3|38
1649020200000|2022-04-03 21:10:00|33305.3|33185.3|33284.3|33164.3|33325.8|33205.8|33284.3|33164.3|23
1649020500000|2022-04-03 21:15:00|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|1
1649022000000|2022-04-03 21:40:00|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|1
1649022300000|2022-04-03 21:45:00|33265.8|33145.8|33290.8|33170.8|33290.8|33170.8|33257.4|33137.4|30
1649022600000|2022-04-03 21:50:00|33262.2|33142.2|33282.6|33162.6|33282.6|33162.6|33257.4|33137.4|74
1649022900000|2022-04-03 21:55:00|33269.7|33149.7|33290.3|33170.3|33291.1|33171.1|33263.8|33143.8|23
1649023200000|2022-04-03 22:00:00|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|1
1649023500000|2022-04-03 22:05:00|33282.7|33162.7|33281.4|33161.4|33290.6|33170.6|33281|33161|13
1649023800000|2022-04-03 22:10:00|33281.1|33161.1|33274.5|33154.5|33281.5|33161.5|33274.5|33154.5|4
1649024100000|2022-04-03 22:15:00|33285.3|33165.3|33282.3|33162.3|33297.2|33177.2|33276.7|33156.7|60
1649024400000|2022-04-03 22:20:00|33281.5|33161.5|33282.4|33162.4|33295.8|33175.8|33259.5|33139.5|61
1649024700000|2022-04-03 22:25:00|33283.5|33163.5|33290.2|33170.2|33293.8|33173.8|33283.1|33163.1|8
1649025000000|2022-04-03 22:30:00|33290.8|33170.8|33267.7|33147.7|33290.8|33170.8|33267.7|33147.7|6
1649025300000|2022-04-03 22:35:00|33268.5|33148.5|33272.9|33152.9|33280|33160|33268.5|33148.5|29
1649025600000|2022-04-03 22:40:00|33273.9|33153.9|33261.9|33141.9|33276|33156|33251.2|33131.2|5
1649025900000|2022-04-03 22:45:00|33273.7|33153.7|33269.2|33149.2|33274.5|33154.5|33261.4|33141.4|17
1649026200000|2022-04-03 22:50:00|33258.2|33138.2|33272.1|33152.1|33272.1|33152.1|33242.2|33122.2|20
1649026500000|2022-04-03 22:55:00|33271.4|33151.4|33270.6|33150.6|33273.5|33153.5|33268.7|33148.7|13
1649026800000|2022-04-03 23:00:00|33269.6|33149.6|33250.4|33130.4|33275|33155|33244.6|33124.6|175
1649027100000|2022-04-03 23:05:00|33245.8|33125.8|33264.8|33144.8|33272.2|33152.2|33245.8|33125.8|234
1649027400000|2022-04-03 23:10:00|33266|33146|33271.5|33151.5|33276.6|33156.6|33251.7|33131.7|74
1649027700000|2022-04-03 23:15:00|33276.5|33156.5|33273.2|33153.2|33276.5|33156.5|33248.6|33128.6|179
1649028000000|2022-04-03 23:20:00|33263.9|33143.9|33352.1|33232.1|33370.2|33250.2|33259.1|33139.1|151
1649028300000|2022-04-03 23:25:00|33352.2|33232.2|33359.9|33239.9|33367.6|33247.6|33327.6|33207.6|316
1649028600000|2022-04-03 23:30:00|33361.8|33241.8|33354.6|33234.6|33367.7|33247.7|33340.9|33220.9|295
1649028900000|2022-04-03 23:35:00|33359.3|33239.3|33369.7|33249.7|33378.5|33258.5|33347.2|33227.2|435
1649029200000|2022-04-03 23:40:00|33370.5|33250.5|33371.6|33251.6|33373.8|33253.8|33345.7|33225.7|356
1649029500000|2022-04-03 23:45:00|33368.2|33248.2|33361.9|33241.9|33377.9|33257.9|33351.1|33231.1|369
1649029800000|2022-04-03 23:50:00|33371.2|33251.2|33362.2|33242.2|33373.1|33253.1|33347|33227|464
1649030100000|2022-04-03 23:55:00|33361.8|33241.8|33353.6|33233.6|33366.4|33246.4|33343.4|33223.4|407
1649030400000|2022-04-04 00:00:00|33357|33237|33340.3|33220.3|33360.4|33240.4|33318.3|33198.3|662
1649030700000|2022-04-04 00:05:00|33340.2|33220.2|33344.7|33224.7|33353.3|33233.3|33325.1|33205.1|505
1649031000000|2022-04-04 00:10:00|33335|33215|33326.1|33206.1|33343.4|33223.4|33319.1|33199.1|502
1649031300000|2022-04-04 00:15:00|33330.8|33210.8|33342.4|33222.4|33355.9|33235.9|33325|33205|536
1649031600000|2022-04-04 00:20:00|33344.5|33224.5|33336.9|33216.9|33350.2|33230.2|33322.8|33202.8|548
1649031900000|2022-04-04 00:25:00|33337.2|33217.2|33336.1|33216.1|33350.9|33230.9|33317.7|33197.7|476
1649032200000|2022-04-04 00:30:00|33335.7|33215.7|33319.8|33199.8|33353.5|33233.5|33315.2|33195.2|435
1649032500000|2022-04-04 00:35:00|33339.7|33219.7|33332.3|33212.3|33348.2|33228.2|33324.9|33204.9|439
1649032800000|2022-04-04 00:40:00|33333.2|33213.2|33338.5|33218.5|33343|33223|33318.8|33198.8|432
1649033100000|2022-04-04 00:45:00|33338.3|33218.3|33336.2|33216.2|33338.5|33218.5|33319.2|33199.2|517
1649033400000|2022-04-04 00:50:00|33336.3|33216.3|33348.3|33228.3|33348.3|33228.3|33319.5|33199.5|707
1649033700000|2022-04-04 00:55:00|33344.7|33224.7|33334.4|33214.4|33346.5|33226.5|33322.2|33202.2|487
1649034000000|2022-04-04 01:00:00|33337.5|33217.5|33344.4|33224.4|33349.7|33229.7|33317.9|33197.9|511
1649034300000|2022-04-04 01:05:00|33347.1|33227.1|33340.6|33227.2|33350.4|33237.4|33326.1|33208.4|465
1649034600000|2022-04-04 01:10:00|33339.5|33227.9|33345.4|33225.4|33345.8|33232.7|33326.9|33217.5|504
1649034900000|2022-04-04 01:15:00|33345.3|33225.3|33345|33232|33350.2|33234.8|33323.8|33203.8|504
1649035200000|2022-04-04 01:20:00|33342.6|33234.5|33335.4|33223|33350.7|33237.2|33323.9|33211.9|487
1649035500000|2022-04-04 01:25:00|33339.9|33219.9|33329.3|33221.4|33341|33228.3|33317.6|33209|468
1649035800000|2022-04-04 01:30:00|33327.9|33215.8|33315.7|33209.2|33333.3|33219.6|33302.9|33190.5|597
1649036100000|2022-04-04 01:35:00|33315.5|33211.8|33312.2|33206.6|33323|33216.5|33303.2|33187.9|527
1649036400000|2022-04-04 01:40:00|33308.6|33207.5|33318.8|33205.7|33320.8|33216.7|33299.7|33194.4|491
1649036700000|2022-04-04 01:45:00|33321.1|33203.9|33317.6|33217.5|33329.4|33224.8|33306.4|33201.3|467
1649037000000|2022-04-04 01:50:00|33319.7|33217.7|33303.9|33212.6|33321.3|33222.7|33299.7|33206.4|392
1649037300000|2022-04-04 01:55:00|33304.1|33214.6|33314.8|33214.7|33328.5|33229|33299.5|33199.9|445
1649037600000|2022-04-04 02:00:00|33314.3|33216.5|33322|33219.4|33326.4|33231.7|33303.9|33206.9|480
1649037900000|2022-04-04 02:05:00|33319.9|33224.4|33316.3|33219.8|33326.2|33228.8|33304.3|33208.1|472
1649038200000|2022-04-04 02:10:00|33319.9|33217.2|33314|33216|33323.2|33231.2|33303.3|33206.1|499
1649038500000|2022-04-04 02:15:00|33311.6|33219.8|33310.3|33215|33323.3|33227.9|33300.4|33201.1|430
1649038800000|2022-04-04 02:20:00|33311.3|33219|33312.1|33210.6|33320.5|33221|33296.5|33205.3|393
1649039100000|2022-04-04 02:25:00|33311.4|33207.8|33311.2|33211|33318.7|33221.5|33292.1|33194|429
1649039400000|2022-04-04 02:30:00|33312.2|33210.9|33301.6|33212.1|33319.4|33223.5|33299.7|33200|392
1649039700000|2022-04-04 02:35:00|33310.9|33212.9|33309.6|33212.5|33315.9|33218.7|33298.8|33205.6|375
1649040000000|2022-04-04 02:40:00|33309.7|33212.4|33321.3|33219.8|33323.9|33230.6|33306.7|33205.9|416
1649040300000|2022-04-04 02:45:00|33322.7|33221|33310.7|33212|33327.8|33232.6|33306|33208.1|363
1649040600000|2022-04-04 02:50:00|33311.1|33214.3|33316.5|33213.8|33322.9|33222.5|33307.3|33200.3|402
1649040900000|2022-04-04 02:55:00|33315.6|33217.6|33319.5|33218.5|33323.9|33225.8|33297.4|33203|447
1649041200000|2022-04-04 03:00:00|33318.5|33218.9|33317.8|33220.4|33325.3|33226.9|33303.1|33207|468
1649041500000|2022-04-04 03:05:00|33320.2|33218.4|33316.1|33216.5|33323.6|33224.4|33304|33206.1|366
1649041800000|2022-04-04 03:10:00|33315.9|33216.4|33320.2|33217.6|33323.4|33223.8|33308.6|33196|358
1649042100000|2022-04-04 03:15:00|33318.6|33219.4|33312.4|33211.4|33319.6|33220.4|33304.3|33200.9|352
1649042400000|2022-04-04 03:20:00|33312.3|33211|33308.5|33212.1|33315.6|33217.1|33304.9|33202.4|313
1649042700000|2022-04-04 03:25:00|33305.9|33214.4|33308|33201.8|33312.4|33218.3|33299.9|33196.8|374
1649043000000|2022-04-04 03:30:00|33309.3|33202.1|33309.5|33217.3|33318.3|33220.8|33299.5|33197.1|412
1649043300000|2022-04-04 03:35:00|33320.3|33214.7|33313|33211.5|33322.8|33222.1|33302.3|33199.3|366
1649043600000|2022-04-04 03:40:00|33312.7|33213.2|33316.4|33219.1|33323|33228.6|33301.6|33203.3|400
1649043900000|2022-04-04 03:45:00|33317.7|33215.7|33307.8|33221.8|33320.4|33227.2|33295.8|33208.1|374
1649044200000|2022-04-04 03:50:00|33306.6|33224.1|33307.3|33214.3|33316.8|33228.3|33297.9|33199.4|400
1649044500000|2022-04-04 03:55:00|33298.1|33216.7|33308.9|33214.9|33313.4|33238.9|33281.7|33205.4|418
1649044800000|2022-04-04 04:00:00|33307.9|33214.1|33304.2|33218.3|33317.3|33235.8|33285.8|33211|391
1649045100000|2022-04-04 04:05:00|33304.7|33221.1|33310.7|33219|33320.7|33235.7|33285.7|33210.2|428
1649045400000|2022-04-04 04:10:00|33311.3|33221.3|33311.9|33220.6|33318|33238.4|33288.4|33207.5|385
1649045700000|2022-04-04 04:15:00|33312.1|33218.9|33312.6|33215.5|33320.7|33235.3|33298.1|33210.7|357
1649046000000|2022-04-04 04:20:00|33311.6|33220.9|33301.2|33220|33321.3|33240.2|33281|33206.8|358
1649046300000|2022-04-04 04:25:00|33300.3|33216.2|33311.2|33225.3|33313.3|33231.7|33281.7|33202.5|406
1649046600000|2022-04-04 04:30:00|33310.9|33226.6|33300.3|33223.4|33313.8|33240.9|33283|33207.9|370
1649046900000|2022-04-04 04:35:00|33306.8|33220.5|33312.7|33216|33316.9|33263|33282.9|33201.8|396
1649047200000|2022-04-04 04:40:00|33312.9|33215.7|33312.2|33220|33317.6|33238.6|33283.1|33210.6|375
1649047500000|2022-04-04 04:45:00|33314.5|33216.8|33311.6|33220.4|33315.9|33238.5|33285|33210.3|444
1649047800000|2022-04-04 04:50:00|33314|33220.5|33310.4|33215.9|33324.2|33247.1|33286.2|33205.4|401
1649048100000|2022-04-04 04:55:00|33309.1|33216.3|33302.3|33224|33312.6|33242.2|33285.4|33205.2|432
1649048400000|2022-04-04 05:00:00|33302.2|33223.2|33302.3|33212.7|33314.4|33242|33276.3|33202.1|476
1649048700000|2022-04-04 05:05:00|33302.5|33213.8|33305.9|33215.3|33314.1|33239.6|33282.9|33204.2|351
1649049000000|2022-04-04 05:10:00|33304.6|33215|33306.8|33210.8|33315|33237|33283.6|33203.7|410
1649049300000|2022-04-04 05:15:00|33307.4|33212|33304.6|33219.4|33314.9|33237.9|33282.8|33203.9|401
1649049600000|2022-04-04 05:20:00|33305.3|33220|33287.5|33237.5|33313|33237.5|33281.6|33200.9|399
1649049900000|2022-04-04 05:25:00|33297.7|33220.4|33301.6|33218.5|33313.4|33241.9|33282.9|33211.5|381
1649050200000|2022-04-04 05:30:00|33301.4|33217.3|33303.8|33217.6|33321.9|33226.9|33293.8|33207.7|427
1649050500000|2022-04-04 05:35:00|33312.2|33217.4|33307.3|33217|33319|33242.7|33289.6|33207.9|458
1649050800000|2022-04-04 05:40:00|33307.5|33217.4|33306.6|33214.6|33316|33238.4|33286.1|33208.7|478
1649051100000|2022-04-04 05:45:00|33301|33217.7|33314|33213.2|33317.1|33246.1|33285.5|33207.7|424
1649051400000|2022-04-04 05:50:00|33314.2|33212.8|33311.8|33214.4|33324.5|33228.2|33300.4|33208.1|507
1649051700000|2022-04-04 05:55:00|33309.7|33216.8|33297|33208.1|33315.9|33228.9|33278.9|33193.3|537
1649052000000|2022-04-04 06:00:00|33282|33209.2|33269.2|33219.2|33303.8|33246.5|33255.5|33191.4|641
1649052300000|2022-04-04 06:05:00|33270.6|33220.6|33275.1|33255.1|33308|33255.8|33255.3|33201|565
1649052600000|2022-04-04 06:10:00|33275.3|33255.3|33292.6|33272.6|33313|33274.5|33270.7|33224|625
1649052900000|2022-04-04 06:15:00|33292|33272|33285.6|33265.6|33309.8|33277.5|33279.2|33231.8|567
1649053200000|2022-04-04 06:20:00|33285.9|33265.9|33285.5|33265.5|33300.6|33277.6|33279.8|33247.7|591
1649053500000|2022-04-04 06:25:00|33285.3|33265.3|33292.1|33272.1|33306|33279.3|33278.1|33226|631
1649053800000|2022-04-04 06:30:00|33290.8|33270.8|33322.1|33302.1|33351.2|33309.3|33286.4|33266.4|580
1649054100000|2022-04-04 06:35:00|33324.7|33304.7|33327.2|33307.2|33356.5|33312.9|33319.8|33278.5|534
1649054400000|2022-04-04 06:40:00|33329.5|33309.5|33321.5|33301.5|33332.7|33312.7|33320.6|33300.6|431
1649054700000|2022-04-04 06:45:00|33321.6|33301.6|33309.8|33289.8|33341.2|33309.9|33309.4|33261.7|456
1649055000000|2022-04-04 06:50:00|33311.5|33291.5|33329.4|33309.4|33351.4|33312.9|33311.3|33265.1|569
1649055300000|2022-04-04 06:55:00|33329.3|33309.3|33456.1|33336.1|33475.7|33361.5|33329.3|33309.3|722
1649055600000|2022-04-04 07:00:00|33452.6|33338.3|33389.9|33369.9|33452.6|33388.6|33388.9|33322.1|812
1649055900000|2022-04-04 07:05:00|33390.1|33370.1|33415.6|33395.6|33416.2|33396.2|33382.4|33362.4|698
1649056200000|2022-04-04 07:10:00|33413.9|33393.9|33395.5|33375.5|33414.3|33394.3|33385.3|33365.3|727
1649056500000|2022-04-04 07:15:00|33397.1|33377.1|33407.3|33387.3|33416.6|33396.6|33392.6|33372.6|723
1649056800000|2022-04-04 07:20:00|33408.1|33388.1|33392.9|33372.9|33408.3|33388.3|33377.5|33357.5|714
1649057100000|2022-04-04 07:25:00|33390.5|33370.5|33375.6|33355.6|33392.9|33372.9|33357.4|33337.4|754
1649057400000|2022-04-04 07:30:00|33375.7|33355.7|33353.2|33333.2|33379.8|33359.8|33344.5|33324.5|711
1649057700000|2022-04-04 07:35:00|33350.5|33330.5|33351.5|33331.5|33366.3|33346.3|33344.9|33324.9|649
1649058000000|2022-04-04 07:40:00|33351.1|33331.1|33356.6|33336.6|33361.5|33341.5|33339.1|33319.1|672
1649058300000|2022-04-04 07:45:00|33356.9|33336.9|33374.1|33354.1|33378.8|33358.8|33356.8|33336.8|690
1649058600000|2022-04-04 07:50:00|33374.3|33354.3|33391.9|33371.9|33400.9|33380.9|33365|33345|624
1649058900000|2022-04-04 07:55:00|33391.5|33371.5|33355.1|33335.1|33393.6|33373.6|33347.4|33327.4|729
1649059200000|2022-04-04 08:00:00|33355.8|33335.8|33386|33366|33408.8|33388.8|33354.1|33334.1|894
1649059500000|2022-04-04 08:05:00|33386.4|33366.4|33425|33405|33427|33407|33385.5|33365.5|870
1649059800000|2022-04-04 08:10:00|33424.1|33404.1|33430.9|33410.9|33446.2|33426.2|33419.8|33399.8|811
1649060100000|2022-04-04 08:15:00|33431.6|33411.6|33436.6|33416.6|33453.3|33433.3|33425.6|33405.6|796
1649060400000|2022-04-04 08:20:00|33436.5|33416.5|33451.7|33431.7|33489.9|33469.9|33434.5|33414.5|757
1649060700000|2022-04-04 08:25:00|33452.3|33432.3|33425.2|33405.2|33453.9|33433.9|33418|33398|729
1649061000000|2022-04-04 08:30:00|33425.8|33405.8|33429.5|33409.5|33467.8|33447.8|33415.6|33395.6|736
1649061300000|2022-04-04 08:35:00|33429.2|33409.2|33410.2|33390.2|33433.5|33413.5|33397.2|33377.2|652
1649061600000|2022-04-04 08:40:00|33410.3|33390.3|33421|33401|33425|33405|33410|33390|560
1649061900000|2022-04-04 08:45:00|33421.4|33401.4|33435.8|33415.8|33444.6|33424.6|33421.1|33401.1|560
1649062200000|2022-04-04 08:50:00|33436.4|33416.4|33457.7|33437.7|33466.3|33446.3|33435.3|33415.3|589
1649062500000|2022-04-04 08:55:00|33456.9|33436.9|33468.8|33448.8|33478.8|33458.8|33456.6|33436.6|628
1649062800000|2022-04-04 09:00:00|33469.2|33449.2|33456.3|33436.3|33475.1|33455.1|33449.5|33429.5|709
1649063100000|2022-04-04 09:05:00|33456.4|33436.4|33447.5|33427.5|33458.3|33438.3|33444.5|33424.5|583
1649063400000|2022-04-04 09:10:00|33447.4|33427.4|33424.3|33404.3|33447.5|33427.5|33411.8|33391.8|616
1649063700000|2022-04-04 09:15:00|33424|33404|33456.3|33436.3|33458.1|33438.1|33422.7|33402.7|647
1649064000000|2022-04-04 09:20:00|33456.4|33436.4|33452.6|33432.6|33460.3|33440.3|33436.1|33416.1|718
1649064300000|2022-04-04 09:25:00|33452.4|33432.4|33461.7|33441.7|33472.2|33452.2|33447|33427|652
1649064600000|2022-04-04 09:30:00|33461|33441|33457.3|33437.3|33461.5|33441.5|33449.5|33429.5|672
1649064900000|2022-04-04 09:35:00|33459|33439|33456.3|33436.3|33460.9|33440.9|33450.5|33430.5|646
1649065200000|2022-04-04 09:40:00|33456.5|33436.5|33490.1|33470.1|33493.8|33473.8|33455.6|33435.6|703
1649065500000|2022-04-04 09:45:00|33488.7|33468.7|33478|33458|33491.3|33471.3|33471.5|33451.5|651
1649065800000|2022-04-04 09:50:00|33477.7|33457.7|33484.1|33464.1|33494.2|33474.2|33472.4|33452.4|574
1649066100000|2022-04-04 09:55:00|33484.5|33464.5|33494.8|33474.8|33502.5|33482.5|33484.1|33464.1|556
1649066400000|2022-04-04 10:00:00|33496.4|33476.4|33504.4|33484.4|33508.9|33488.9|33494.6|33474.6|576
1649066700000|2022-04-04 10:05:00|33504.8|33484.8|33532|33512|33574.8|33528.9|33501.8|33481.8|645
1649067000000|2022-04-04 10:10:00|33533.1|33513.1|33570.3|33550.3|33577.4|33557.4|33527.5|33507.5|633
1649067300000|2022-04-04 10:15:00|33573.1|33553.1|33569.4|33549.4|33590.9|33570.9|33561.9|33541.9|644
1649067600000|2022-04-04 10:20:00|33575.7|33555.7|33568.4|33548.4|33578|33558|33567.1|33547.1|599
1649067900000|2022-04-04 10:25:00|33568.5|33548.5|33565.8|33545.8|33574.3|33554.3|33561.9|33541.9|596
1649068200000|2022-04-04 10:30:00|33565.9|33545.9|33549.7|33529.7|33572.5|33552.5|33541.8|33521.8|552
1649068500000|2022-04-04 10:35:00|33548.8|33528.8|33578.2|33558.2|33579.8|33559.8|33547.9|33527.9|707
1649068800000|2022-04-04 10:40:00|33578.4|33558.4|33586.2|33566.2|33592|33572|33577.1|33557.1|678
1649069100000|2022-04-04 10:45:00|33585.6|33565.6|33573.6|33553.6|33591.9|33571.9|33569.4|33549.4|528
1649069400000|2022-04-04 10:50:00|33573.5|33553.5|33590.8|33570.8|33591.4|33571.4|33569.9|33549.9|536
1649069700000|2022-04-04 10:55:00|33590.5|33570.5|33632.2|33612.2|33634.6|33614.6|33584.6|33564.6|736
1649070000000|2022-04-04 11:00:00|33631.8|33611.8|33593.7|33573.7|33636.2|33616.2|33590|33570|701
1649070300000|2022-04-04 11:05:00|33594.2|33574.2|33612.8|33592.8|33619|33599|33588.3|33568.3|686
1649070600000|2022-04-04 11:10:00|33612|33592|33595.9|33575.9|33613.3|33593.3|33586.9|33566.9|577
1649070900000|2022-04-04 11:15:00|33598.1|33578.1|33600.4|33580.4|33602.9|33582.9|33586.5|33566.5|519
1649071200000|2022-04-04 11:20:00|33600.2|33580.2|33589|33569|33604.5|33584.5|33587.1|33567.1|541
1649071500000|2022-04-04 11:25:00|33589.2|33569.2|33595.4|33575.4|33595.4|33575.4|33583.3|33563.3|534
1649071800000|2022-04-04 11:30:00|33595.5|33575.5|33601.4|33581.4|33605.3|33585.3|33594.2|33574.2|555
1649072100000|2022-04-04 11:35:00|33601.7|33581.7|33625.2|33605.2|33632.5|33612.5|33601.1|33581.1|618
1649072400000|2022-04-04 11:40:00|33625.3|33605.3|33621.3|33601.3|33631.3|33611.3|33614.1|33594.1|579
1649072700000|2022-04-04 11:45:00|33621.8|33601.8|33594.3|33574.3|33626.6|33606.6|33589|33569|675
1649073000000|2022-04-04 11:50:00|33594.4|33574.4|33594|33574|33599.7|33579.7|33592.2|33572.2|541
1649073300000|2022-04-04 11:55:00|33594.1|33574.1|33599.2|33579.2|33600.8|33580.8|33580.9|33560.9|795
1649073600000|2022-04-04 12:00:00|33593.4|33573.4|33553.2|33533.2|33593.4|33573.4|33552.6|33532.6|819
1649073900000|2022-04-04 12:05:00|33553.4|33533.4|33547.8|33527.8|33566.1|33546.1|33523.6|33503.6|828
1649074200000|2022-04-04 12:10:00|33547.7|33527.7|33556.2|33536.2|33592|33545.7|33543.5|33499|721
1649074500000|2022-04-04 12:15:00|33555.5|33535.5|33533.2|33513.2|33563.6|33543.6|33530.8|33510.8|601
1649074800000|2022-04-04 12:20:00|33532.2|33512.2|33564.1|33544.1|33564.5|33544.5|33530.8|33510.8|708
1649075100000|2022-04-04 12:25:00|33564.5|33544.5|33586.1|33566.1|33590|33570|33559.9|33539.9|615
1649075400000|2022-04-04 12:30:00|33585.8|33565.8|33579.6|33559.6|33590.3|33570.3|33568|33548|613
1649075700000|2022-04-04 12:35:00|33580.5|33560.5|33574.5|33554.5|33584.9|33564.9|33569.1|33549.1|606
1649076000000|2022-04-04 12:40:00|33574.4|33554.4|33570.1|33550.1|33579.9|33559.9|33566.3|33546.3|557
1649076300000|2022-04-04 12:45:00|33570|33550|33597.5|33577.5|33605|33585|33568.8|33548.8|708
1649076600000|2022-04-04 12:50:00|33598.3|33578.3|33599.2|33579.2|33610.2|33590.2|33590.3|33570.3|708
1649076900000|2022-04-04 12:55:00|33598.8|33578.8|33593.9|33573.9|33601.8|33581.8|33584.1|33564.1|660
1649077200000|2022-04-04 13:00:00|33593|33573|33578.5|33558.5|33597.8|33577.8|33573.2|33553.2|616
1649077500000|2022-04-04 13:05:00|33579.2|33559.2|33577.7|33557.7|33580.6|33560.6|33567.7|33547.7|568
1649077800000|2022-04-04 13:10:00|33577.4|33557.4|33600.3|33580.3|33602.3|33582.3|33576.4|33556.4|668
1649078100000|2022-04-04 13:15:00|33600.4|33580.4|33594|33574|33601.4|33581.4|33590.1|33570.1|651
1649078400000|2022-04-04 13:20:00|33594.1|33574.1|33596.8|33576.8|33601.6|33581.6|33558.5|33538.5|691
1649078700000|2022-04-04 13:25:00|33597.6|33577.6|33587.9|33567.9|33609.6|33589.6|33576.3|33556.3|796
1649079000000|2022-04-04 13:30:00|33588.2|33568.2|33594.9|33574.9|33601.6|33581.6|33584.8|33564.8|839
1649079300000|2022-04-04 13:35:00|33595|33575|33605.9|33585.9|33610.8|33590.8|33587.3|33567.3|756
1649079600000|2022-04-04 13:40:00|33606.5|33586.5|33611.8|33591.8|33637|33617|33604.8|33584.8|809
1649079900000|2022-04-04 13:45:00|33611.6|33591.6|33627.4|33607.4|33637.3|33617.3|33608.5|33588.5|694
1649080200000|2022-04-04 13:50:00|33628.1|33608.1|33630|33610|33646.2|33626.2|33623|33603|836
1649080500000|2022-04-04 13:55:00|33628.6|33608.6|33613.3|33593.3|33637.1|33617.1|33608.8|33588.8|799
1649080800000|2022-04-04 14:00:00|33613.2|33593.2|33644.4|33624.4|33652.6|33626.6|33608.6|33534|811
1649081100000|2022-04-04 14:05:00|33644.6|33624.6|33660.9|33640.9|33669.6|33649.6|33644.4|33624.4|888
1649081400000|2022-04-04 14:10:00|33659.8|33639.8|33653.5|33633.5|33669.6|33649.6|33639.4|33619.4|782
1649081700000|2022-04-04 14:15:00|33653.8|33633.8|33639.1|33619.1|33656.4|33636.4|33637.7|33617.7|729
1649082000000|2022-04-04 14:20:00|33639|33619|33596.5|33576.5|33642.5|33622.5|33595.8|33575.8|788
1649082300000|2022-04-04 14:25:00|33597|33577|33625|33605|33633.2|33613.2|33595.2|33575.2|697
1649082600000|2022-04-04 14:30:00|33626.5|33606.5|33627.5|33607.5|33634.6|33614.6|33623.3|33603.3|718
1649082900000|2022-04-04 14:35:00|33626.6|33606.6|33639.3|33619.3|33647.2|33627.2|33615.5|33595.5|691
1649083200000|2022-04-04 14:40:00|33639.6|33619.6|33607.5|33587.5|33640.4|33620.4|33607.5|33587.5|690
1649083500000|2022-04-04 14:45:00|33607.9|33587.9|33599.1|33579.1|33615|33595|33594.9|33574.9|619
1649083800000|2022-04-04 14:50:00|33599.2|33579.2|33571.5|33551.5|33599.5|33579.5|33570.8|33550.8|787
1649084100000|2022-04-04 14:55:00|33571.4|33551.4|33573.7|33553.7|33577.2|33557.2|33548.5|33528.5|942
1649084400000|2022-04-04 15:00:00|33572.8|33552.8|33572.2|33552.2|33588.9|33568.9|33564.7|33544.7|775
1649084700000|2022-04-04 15:05:00|33572|33552|33592.6|33572.6|33595.1|33575.1|33568.8|33548.8|633
1649085000000|2022-04-04 15:10:00|33593.5|33573.5|33584|33564|33594.2|33574.2|33581.6|33561.6|537
1649085300000|2022-04-04 15:15:00|33584.5|33564.5|33565.9|33545.9|33584.5|33564.5|33556.5|33536.5|555
1649085600000|2022-04-04 15:20:00|33565.7|33545.7|33578.7|33558.7|33581|33561|33561.5|33541.5|554
1649085900000|2022-04-04 15:25:00|33577.8|33557.8|33638.8|33561.5|33670|33591.9|33570.4|33546.8|603
1649086200000|2022-04-04 15:30:00|33639.6|33562.2|33586.6|33502.1|33654.2|33595.3|33563.8|33502.1|616
1649086500000|2022-04-04 15:35:00|33593.9|33505.6|33540.4|33520.4|33607.9|33543.3|33537.9|33490.9|642
1649086800000|2022-04-04 15:40:00|33540.9|33520.9|33521.3|33501.3|33545.3|33525.3|33508.5|33464.8|749
1649087100000|2022-04-04 15:45:00|33526.7|33506.7|33517.5|33497.5|33535.9|33506.7|33494.7|33457.9|657
1649087400000|2022-04-04 15:50:00|33518.2|33498.2|33520.4|33500.4|33536.9|33516.9|33510.3|33490.3|709
1649087700000|2022-04-04 15:55:00|33520.7|33500.7|33522.9|33502.9|33524.6|33504.6|33510.2|33490.2|671
1649088000000|2022-04-04 16:00:00|33518.2|33498.2|33559.5|33539.5|33659.9|33550.1|33518.2|33484.1|678
1649088300000|2022-04-04 16:05:00|33561.1|33541.1|33566.4|33546.4|33606.9|33557.3|33551.5|33513.8|492
1649088600000|2022-04-04 16:10:00|33561.2|33541.2|33562.5|33542.5|33591.1|33559|33543.7|33509.9|531
1649088900000|2022-04-04 16:15:00|33562.3|33542.3|33578|33558|33586.2|33566.2|33555|33535|566
1649089200000|2022-04-04 16:20:00|33572.3|33552.3|33578.7|33558.7|33585.5|33565.5|33568.8|33548.8|585
1649089500000|2022-04-04 16:25:00|33571.6|33551.6|33600.5|33580.5|33627.2|33584.2|33569.4|33533.1|485
1649089800000|2022-04-04 16:30:00|33598.8|33578.8|33627.9|33577.9|33645.1|33594.6|33596.6|33566.4|529
1649090100000|2022-04-04 16:35:00|33628.3|33578.3|33609.6|33589.6|33645.8|33601.8|33605.3|33564.4|538
1649090400000|2022-04-04 16:40:00|33613.1|33593.1|33613.3|33593.3|33619.8|33599.8|33602.5|33582.5|467
1649090700000|2022-04-04 16:45:00|33611.8|33591.8|33610.7|33590.7|33623.1|33603.1|33606.5|33586.5|485
1649091000000|2022-04-04 16:50:00|33610|33590|33625.2|33605.2|33628.5|33608.5|33610|33590|515
1649091300000|2022-04-04 16:55:00|33624.1|33604.1|33620.5|33600.5|33628.8|33608.8|33607|33587|540
1649091600000|2022-04-04 17:00:00|33619.6|33599.6|33600.9|33580.9|33619.6|33599.6|33591.5|33571.5|539
1649091900000|2022-04-04 17:05:00|33600.6|33580.6|33603.6|33583.6|33608.8|33588.8|33593.5|33573.5|491
1649092200000|2022-04-04 17:10:00|33603.2|33583.2|33672.5|33652.5|33695.2|33658.2|33601.6|33581.6|528
1649092500000|2022-04-04 17:15:00|33672|33652|33695.4|33645.4|33715.2|33666.3|33667.6|33620.9|760
1649092800000|2022-04-04 17:20:00|33695.7|33645.7|33682.4|33662.4|33695.7|33671.2|33672.3|33645.7|659
1649093100000|2022-04-04 17:25:00|33681.1|33661.1|33675.8|33655.8|33683.4|33663.4|33666.8|33646.8|615
1649093400000|2022-04-04 17:30:00|33675.9|33655.9|33695.8|33675.8|33701.9|33681.9|33669.7|33649.7|691
1649093700000|2022-04-04 17:35:00|33696.2|33676.2|33718.3|33640.7|33718.3|33679.6|33679.8|33640.2|537
1649094000000|2022-04-04 17:40:00|33705.6|33655.6|33686.4|33666.4|33719.4|33672.1|33677.3|33625.2|582
1649094300000|2022-04-04 17:45:00|33686.5|33666.5|33697.3|33677.3|33725.9|33678.7|33680.7|33637|486
1649094600000|2022-04-04 17:50:00|33725.3|33648.8|33700.7|33680.7|33725.3|33685.3|33682.1|33648.8|734
1649094900000|2022-04-04 17:55:00|33702.2|33682.2|33697.1|33677.1|33718.3|33698.3|33689|33669|719
1649095200000|2022-04-04 18:00:00|33699.5|33679.5|33697.4|33677.4|33709.3|33689.3|33689.1|33669.1|651
1649095500000|2022-04-04 18:05:00|33691.7|33671.7|33687.3|33667.3|33703.5|33683.5|33685.1|33665.1|389
1649095800000|2022-04-04 18:10:00|33686.5|33666.5|33668.4|33648.4|33706.9|33672.2|33666.6|33603.6|481
1649096100000|2022-04-04 18:15:00|33668.2|33648.2|33672.6|33652.6|33715.3|33663|33661.5|33617.3|604
1649096400000|2022-04-04 18:20:00|33671.2|33651.2|33669.9|33584.1|33693.1|33652.8|33627|33572.4|550
1649096700000|2022-04-04 18:25:00|33664.1|33588.2|33632.9|33612.9|33683.6|33621.9|33627.1|33577.4|498
1649097000000|2022-04-04 18:30:00|33628.9|33608.9|33674.1|33584|33688.2|33630.4|33628.9|33570.1|619
1649097300000|2022-04-04 18:35:00|33672.7|33583.2|33637.5|33617.5|33687.5|33624.2|33633.8|33575.9|469
1649097600000|2022-04-04 18:40:00|33637.7|33617.7|33675.9|33579.2|33688.5|33626|33635.2|33572.6|508
1649097900000|2022-04-04 18:45:00|33678.1|33578.7|33671.1|33587.3|33691.3|33607.9|33647.1|33575.8|607
1649098200000|2022-04-04 18:50:00|33656.9|33587|33662.3|33578.4|33690.6|33605.4|33637.8|33571|644
1649098500000|2022-04-04 18:55:00|33660.1|33579.2|33670.2|33605.9|33680.1|33624.2|33638.7|33567.7|724
1649098800000|2022-04-04 19:00:00|33669.1|33606.5|33646.8|33626.8|33672.6|33634.5|33642.5|33601.5|532
1649099100000|2022-04-04 19:05:00|33645.7|33625.7|33668|33603.6|33680.4|33634.6|33640.1|33599.2|561
1649099400000|2022-04-04 19:10:00|33661.9|33611.9|33661.8|33611.8|33680.6|33630.2|33635.9|33596.9|573
1649099700000|2022-04-04 19:15:00|33661.1|33611.1|33638.7|33618.7|33685.3|33628.7|33637.1|33592.2|497
1649100000000|2022-04-04 19:20:00|33639.2|33619.2|33665.3|33615.3|33683.4|33632.6|33635.8|33591.2|553
1649100300000|2022-04-04 19:25:00|33666.7|33616.7|33678.3|33611.2|33686.4|33641.6|33646.7|33599.6|520
1649100600000|2022-04-04 19:30:00|33653.5|33633.5|33686|33594.5|33706.8|33633.5|33653.5|33591.8|504
1649100900000|2022-04-04 19:35:00|33681.1|33595.7|33677.4|33595.2|33694.1|33626.2|33642.5|33586.3|499
1649101200000|2022-04-04 19:40:00|33679|33593.3|33683.8|33596|33696.6|33627.4|33645.1|33586|483
1649101500000|2022-04-04 19:45:00|33689|33593.9|33685.3|33593.8|33704.6|33629.5|33643.8|33585.6|534
1649101800000|2022-04-04 19:50:00|33664.1|33614.1|33677.6|33600.8|33698.5|33614.6|33664.1|33585.1|566
1649102100000|2022-04-04 19:55:00|33681.7|33598.3|33681.5|33604.8|33706.5|33633.9|33651.1|33587.8|615
1649102400000|2022-04-04 20:00:00|33683.3|33604.2|33664.5|33614.5|33696.6|33636.1|33647.3|33597.5|460
1649102700000|2022-04-04 20:05:00|33662.5|33612.5|33667.9|33617.9|33687.1|33629.7|33646.9|33602.4|303
1649103000000|2022-04-04 20:10:00|33667.5|33617.5|33674.8|33604.8|33683|33637.1|33646.4|33604.1|303
1649103300000|2022-04-04 20:15:00|33660.6|33610.6|33669.3|33606.9|33681.4|33628.3|33642|33599.5|309
1649103600000|2022-04-04 20:20:00|33662.9|33612.9|33669.7|33605.5|33679.5|33632.7|33641.5|33600.8|239
1649103900000|2022-04-04 20:25:00|33669.5|33605.4|33670|33599.5|33681.6|33627.8|33643.7|33597.5|296
1649104200000|2022-04-04 20:30:00|33658.5|33608.5|33669.7|33604.3|33677.5|33624.6|33638.4|33593.9|236
1649104500000|2022-04-04 20:35:00|33672.2|33604.4|33673|33602.2|33675.5|33624.5|33640|33597.5|224
1649104800000|2022-04-04 20:40:00|33673.1|33602.3|33637.8|33617.8|33689|33625.3|33634.5|33581|287
1649105100000|2022-04-04 20:45:00|33637.7|33617.7|33677.6|33602.3|33693|33622.7|33637.7|33578.7|331
1649105400000|2022-04-04 20:50:00|33676.8|33602.9|33678|33588.1|33692|33614|33652.2|33578.9|364
1649105700000|2022-04-04 20:55:00|33675.1|33590.2|33677.4|33574.8|33703.1|33601.1|33656.8|33568.5|363
1649106000000|2022-04-04 21:00:00|33673.2|33553.2|33674.6|33554.6|33676|33556|33662.9|33542.9|50
1649106300000|2022-04-04 21:05:00|33675.3|33555.3|33669.4|33549.4|33677|33557|33655.8|33535.8|142
1649106600000|2022-04-04 21:10:00|33670.7|33550.7|33684.2|33564.2|33700|33580|33650.1|33530.1|211
1649106900000|2022-04-04 21:15:00|33684.1|33564.1|33668|33548|33684.8|33564.8|33654.3|33534.3|169
1649107200000|2022-04-04 21:20:00|33667.2|33547.2|33679.1|33559.1|33691.4|33571.4|33651|33531|151
1649107500000|2022-04-04 21:25:00|33673.1|33553.1|33675.9|33555.9|33692.1|33572.1|33654.3|33534.3|139
1649107800000|2022-04-04 21:30:00|33675.8|33555.8|33671.8|33551.8|33684.3|33564.3|33643.6|33523.6|169
1649108100000|2022-04-04 21:35:00|33672.4|33552.4|33663.5|33543.5|33696.8|33576.8|33657.4|33537.4|165
1649108400000|2022-04-04 21:40:00|33666|33546|33686.1|33566.1|33697.1|33577.1|33652.5|33532.5|188
1649108700000|2022-04-04 21:45:00|33682.4|33562.4|33687.1|33567.1|33698.5|33578.5|33654.6|33534.6|247
1649109000000|2022-04-04 21:50:00|33683|33563|33688.6|33568.6|33692.9|33572.9|33656|33536|190
1649109300000|2022-04-04 21:55:00|33686.1|33566.1|33648.9|33528.9|33698.4|33578.4|33648.9|33528.9|258
1649109600000|2022-04-04 22:00:00|33648.6|33528.6|33675.3|33555.3|33698.4|33578.4|33648.6|33528.6|363
1649109900000|2022-04-04 22:05:00|33672.9|33552.9|33684.2|33564.2|33702.1|33582.1|33663|33543|252
1649110200000|2022-04-04 22:10:00|33685|33565|33687.7|33567.7|33699.7|33579.7|33679.2|33559.2|206
1649110500000|2022-04-04 22:15:00|33687.6|33567.6|33686.3|33566.3|33696|33576|33657.7|33537.7|260
1649110800000|2022-04-04 22:20:00|33691.7|33571.7|33681.5|33561.5|33700.9|33580.9|33665.2|33545.2|213
1649111100000|2022-04-04 22:25:00|33680.4|33560.4|33687.1|33567.1|33696.7|33576.7|33656.8|33536.8|241
1649111400000|2022-04-04 22:30:00|33686.2|33566.2|33683.6|33563.6|33701.8|33581.8|33665.7|33545.7|256
1649111700000|2022-04-04 22:35:00|33683.8|33563.8|33681.1|33561.1|33699.9|33579.9|33661.3|33541.3|221
1649112000000|2022-04-04 22:40:00|33669.2|33549.2|33676.1|33556.1|33699.6|33579.6|33669.2|33549.2|269
1649112300000|2022-04-04 22:45:00|33674.6|33554.6|33677.6|33557.6|33700.8|33580.8|33658.2|33538.2|242
1649112600000|2022-04-04 22:50:00|33680|33560|33689|33569|33696.9|33576.9|33658.3|33538.3|249
1649112900000|2022-04-04 22:55:00|33691.7|33571.7|33688.7|33568.7|33701.4|33581.4|33664.1|33544.1|271
1649113200000|2022-04-04 23:00:00|33679.4|33559.4|33676|33556|33690.2|33570.2|33667.1|33547.1|322
1649113500000|2022-04-04 23:05:00|33677.6|33557.6|33682.5|33562.5|33686.3|33566.3|33663.2|33543.2|312
1649113800000|2022-04-04 23:10:00|33683.4|33563.4|33680.5|33560.5|33689.8|33569.8|33672.2|33552.2|283
1649114100000|2022-04-04 23:15:00|33681.5|33561.5|33675.6|33555.6|33688.6|33568.6|33675.6|33555.6|297
1649114400000|2022-04-04 23:20:00|33678|33558|33680.8|33560.8|33689.6|33569.6|33667|33547|313
1649114700000|2022-04-04 23:25:00|33682.9|33562.9|33682.9|33562.9|33691.1|33571.1|33662.2|33542.2|346
1649115000000|2022-04-04 23:30:00|33684.7|33564.7|33676.9|33556.9|33687.9|33567.9|33666|33546|280
1649115300000|2022-04-04 23:35:00|33678.9|33558.9|33676.5|33556.5|33684.2|33564.2|33671.3|33551.3|338
1649115600000|2022-04-04 23:40:00|33676.3|33556.3|33682.2|33562.2|33685.3|33565.3|33662.8|33542.8|291
1649115900000|2022-04-04 23:45:00|33681.4|33561.4|33677.2|33557.2|33683.9|33563.9|33659.9|33539.9|346
1649116200000|2022-04-04 23:50:00|33677.5|33557.5|33683.3|33563.3|33686.7|33566.7|33674.8|33554.8|333
1649116500000|2022-04-04 23:55:00|33683.6|33563.6|33672.6|33552.6|33684.6|33564.6|33670.5|33550.5|426
1649116800000|2022-04-05 00:00:00|33669.2|33549.2|33666.6|33546.6|33680.2|33560.2|33660.9|33540.9|581
1649117100000|2022-04-05 00:05:00|33666.8|33546.8|33668|33548|33669.3|33549.3|33655.9|33535.9|427
1649117400000|2022-04-05 00:10:00|33667.8|33547.8|33677.1|33558.5|33678.3|33558.5|33651.8|33531.8|495
1649117700000|2022-04-05 00:15:00|33677.8|33557.8|33683.8|33563.8|33691.6|33580.3|33662|33548.4|438
1649118000000|2022-04-05 00:20:00|33686.3|33566.3|33685.5|33576.4|33688.7|33576.4|33677|33557|427
1649118300000|2022-04-05 00:25:00|33683.5|33568.5|33686.5|33575.7|33696.1|33588.2|33670.3|33561.9|508
1649118600000|2022-04-05 00:30:00|33686.1|33571.9|33675.7|33578.1|33687.1|33581.3|33659.7|33559.4|468
1649118900000|2022-04-05 00:35:00|33681.5|33571.3|33673.3|33571.5|33685.5|33584.3|33662.1|33558.2|494
1649119200000|2022-04-05 00:40:00|33674.5|33570.4|33670.1|33571.9|33681.3|33588.7|33664.1|33559.7|496
1649119500000|2022-04-05 00:45:00|33669.5|33573.2|33658.8|33586.9|33680|33609.3|33650.3|33550|793
1649119800000|2022-04-05 00:50:00|33658.4|33601.1|33663|33605.8|33679|33610.9|33654.2|33555|686
1649120100000|2022-04-05 00:55:00|33665.8|33605.2|33669.5|33582.6|33684|33612.8|33655.9|33559|561
1649120400000|2022-04-05 01:00:00|33675.6|33578.7|33673.9|33578.2|33681.4|33592.5|33660.9|33571.2|523
1649120700000|2022-04-05 01:05:00|33675.4|33580.9|33674.8|33596.1|33689|33599.6|33667.4|33577|438
1649121000000|2022-04-05 01:10:00|33686.8|33585|33677.8|33593.6|33691.6|33615.3|33665.3|33569|453
1649121300000|2022-04-05 01:15:00|33682.5|33589.7|33678.3|33589.9|33689.2|33604|33667.7|33568|398
1649121600000|2022-04-05 01:20:00|33683.1|33593.1|33678.9|33597.2|33689.6|33600|33668.3|33580.4|422
1649121900000|2022-04-05 01:25:00|33677.6|33590.7|33678.5|33588.8|33690.9|33605.4|33669.5|33579.5|381
1649122200000|2022-04-05 01:30:00|33678|33593|33677.9|33587.6|33696.4|33607|33672.2|33575|468
1649122500000|2022-04-05 01:35:00|33683.9|33590|33695.8|33601.7|33703.8|33629.2|33679.2|33586.5|449
1649122800000|2022-04-05 01:40:00|33695.4|33601|33697|33601.6|33708.9|33628.3|33674.8|33586|505
1649123100000|2022-04-05 01:45:00|33693.4|33608.8|33698|33599.9|33701.8|33620.8|33681.3|33590.4|476
1649123400000|2022-04-05 01:50:00|33701|33597.3|33692.9|33600.8|33711.4|33618.9|33681.8|33582|430
1649123700000|2022-04-05 01:55:00|33694.6|33599.6|33684|33611.3|33701.4|33614.2|33681.5|33590.9|387
1649124000000|2022-04-05 02:00:00|33691.3|33604.6|33682.5|33597.9|33696.4|33607.5|33674.9|33584.4|510
1649124300000|2022-04-05 02:05:00|33681.2|33592.5|33675.3|33596.8|33690.2|33602.7|33670.2|33571|490
1649124600000|2022-04-05 02:10:00|33675.2|33597.8|33684.5|33593.1|33687.9|33617.7|33667.6|33570|473
1649124900000|2022-04-05 02:15:00|33674.8|33599.2|33678.1|33588.7|33686|33613.7|33663.7|33582|401
1649125200000|2022-04-05 02:20:00|33680.2|33587.6|33678.4|33590|33687.8|33616.6|33666.6|33581.1|408
1649125500000|2022-04-05 02:25:00|33676.6|33591.3|33684.1|33593.1|33690.3|33606.6|33671.2|33582.4|413
1649125800000|2022-04-05 02:30:00|33683|33595.1|33683.9|33596.8|33700|33609.1|33673|33576|413
1649126100000|2022-04-05 02:35:00|33682.4|33595.8|33691.6|33596.4|33696.8|33627.9|33676.9|33577.5|416
1649126400000|2022-04-05 02:40:00|33685.2|33590.4|33683.5|33604.7|33699.7|33608.7|33676.8|33579.2|362
1649126700000|2022-04-05 02:45:00|33682.7|33612.8|33691.4|33602.7|33703.2|33617.8|33676.9|33586.9|323
1649127000000|2022-04-05 02:50:00|33690.9|33605.2|33687.3|33612.5|33702.9|33620|33686.7|33593.6|298
1649127300000|2022-04-05 02:55:00|33685.9|33608.5|33687.4|33609.9|33715.5|33629.1|33679.1|33594.7|395
1649127600000|2022-04-05 03:00:00|33692.2|33605.9|33690.6|33602.9|33700|33619.2|33684.5|33586|280
1649127900000|2022-04-05 03:05:00|33690.5|33609.1|33690.1|33608.2|33694.2|33629.9|33679.9|33598|291
1649128200000|2022-04-05 03:10:00|33690.2|33607.9|33689.1|33610.1|33697.1|33627.8|33677.8|33595|337
1649128500000|2022-04-05 03:15:00|33689.7|33603.4|33683.9|33603.9|33695.7|33617.7|33677.7|33594.6|329
1649128800000|2022-04-05 03:20:00|33683.8|33604.4|33685.7|33600.9|33695.9|33629.1|33677.2|33591.7|382
1649129100000|2022-04-05 03:25:00|33685.5|33602.7|33689.7|33608.9|33700.1|33632.3|33676.6|33592|349
1649129400000|2022-04-05 03:30:00|33688|33610|33694.4|33596.6|33705.9|33618.4|33682.4|33590.5|353
1649129700000|2022-04-05 03:35:00|33692.7|33604.9|33694.2|33603.8|33700.2|33611.7|33682.5|33588.8|362
1649130000000|2022-04-05 03:40:00|33695.2|33601|33687.7|33610.5|33703.4|33631.4|33681.4|33577|331
1649130300000|2022-04-05 03:45:00|33687|33614.8|33692.1|33615.3|33704.6|33633|33682.9|33588|328
1649130600000|2022-04-05 03:50:00|33693.8|33613|33691.4|33608.7|33702.5|33621|33683.6|33591.2|331
1649130900000|2022-04-05 03:55:00|33690.6|33610.8|33683.6|33601.7|33695.4|33631.1|33680.7|33584|281
1649131200000|2022-04-05 04:00:00|33684.5|33600.1|33677.3|33604.2|33691.2|33609.8|33675.1|33590.3|361
1649131500000|2022-04-05 04:05:00|33678.9|33602.3|33695.5|33599.5|33699.5|33614.4|33678.9|33587.1|414
1649131800000|2022-04-05 04:10:00|33694.8|33602.8|33677.6|33604.6|33701.7|33619.3|33676.9|33588.3|400
1649132100000|2022-04-05 04:15:00|33689.9|33598|33713.3|33625.4|33717|33625.4|33679|33590.5|486
1649132400000|2022-04-05 04:20:00|33711.8|33625.6|33705.4|33637|33721|33644.5|33694|33598|512
1649132700000|2022-04-05 04:25:00|33703|33642.3|33724.7|33623.5|33725|33646.3|33694.7|33594|397
1649133000000|2022-04-05 04:30:00|33708.9|33644.2|33688.1|33609.8|33725|33646.5|33671.9|33573|760
1649133300000|2022-04-05 04:35:00|33694.1|33615.2|33683.1|33616.6|33711|33632.3|33672.3|33570|605
1649133600000|2022-04-05 04:40:00|33690.1|33607.2|33700.1|33639.3|33718.5|33639.3|33683.1|33579|572
1649133900000|2022-04-05 04:45:00|33705|33588|33700|33606.8|33724|33648.2|33690.2|33585|603
1649134200000|2022-04-05 04:50:00|33697.8|33619.9|33705.9|33629.3|33723.8|33645.8|33690.2|33592|423
1649134500000|2022-04-05 04:55:00|33706.9|33628.1|33717.2|33621.8|33721.4|33636.8|33694.5|33615.5|491
1649134800000|2022-04-05 05:00:00|33713.2|33625.2|33712.7|33623.7|33733|33635.6|33703.2|33614.6|536
1649135100000|2022-04-05 05:05:00|33718.6|33621.3|33713|33625|33728.1|33634.8|33697.9|33614|404
1649135400000|2022-04-05 05:10:00|33716.8|33623.4|33700.8|33617.6|33723.2|33631.5|33694.8|33598|481
1649135700000|2022-04-05 05:15:00|33703.2|33621.4|33716|33616.7|33718.3|33633.6|33688.7|33604.3|480
1649136000000|2022-04-05 05:20:00|33714.8|33616.6|33710.3|33611.7|33719.6|33631|33697.5|33605.6|334
1649136300000|2022-04-05 05:25:00|33707.5|33616.7|33705.8|33601.7|33712.9|33621.5|33688.1|33599.2|383
1649136600000|2022-04-05 05:30:00|33703.2|33608.2|33692.8|33598.7|33710.9|33613.7|33681.9|33589.8|457
1649136900000|2022-04-05 05:35:00|33694.2|33597.6|33681.9|33594.7|33706|33611.4|33677.4|33585.2|449
1649137200000|2022-04-05 05:40:00|33691.3|33598.3|33695.2|33593.8|33705.7|33609.7|33672.8|33581.9|500
1649137500000|2022-04-05 05:45:00|33697.8|33594.3|33687.7|33606|33702|33607.9|33676.8|33584.9|436
1649137800000|2022-04-05 05:50:00|33692.3|33604.9|33678|33579.8|33700|33614.3|33664.3|33565.2|448
1649138100000|2022-04-05 05:55:00|33682.4|33580|33701.9|33599.8|33703.9|33627.3|33668.6|33550.9|439
1649138400000|2022-04-05 06:00:00|33689.6|33610.2|33685|33611.3|33715.3|33633|33674.5|33593|665
1649138700000|2022-04-05 06:05:00|33686.2|33610.9|33684.5|33611.3|33709.3|33619.7|33669.7|33584.4|560
1649139000000|2022-04-05 06:10:00|33686.2|33614.4|33706.5|33623.2|33712.1|33638.4|33652.7|33587|576
1649139300000|2022-04-05 06:15:00|33714.1|33626.6|33698.9|33630.4|33745.8|33646.5|33662.2|33602.1|727
1649139600000|2022-04-05 06:20:00|33699.7|33629.2|33701.7|33627.5|33711.6|33663.9|33674.4|33608.3|600
1649139900000|2022-04-05 06:25:00|33707.7|33626.2|33692.6|33622.4|33713.7|33646.6|33680.5|33587|623
1649140200000|2022-04-05 06:30:00|33693.7|33621.2|33674.3|33605.6|33695.1|33649.1|33648.1|33605.6|565
1649140500000|2022-04-05 06:35:00|33677.4|33604.7|33650.7|33630.7|33686|33638|33646.2|33604|585
1649140800000|2022-04-05 06:40:00|33650.9|33630.9|33648.6|33628.6|33676.8|33641.1|33643.1|33601.7|653
1649141100000|2022-04-05 06:45:00|33648.5|33628.5|33645.5|33625.5|33660.6|33640.6|33636.7|33616.7|683
1649141400000|2022-04-05 06:50:00|33645.1|33625.1|33642.9|33622.9|33651.4|33631.4|33633.6|33613.6|710
1649141700000|2022-04-05 06:55:00|33642.7|33622.7|33647.2|33627.2|33671.3|33635.7|33635.7|33608.5|758
1649142000000|2022-04-05 07:00:00|33643.6|33623.6|33646.8|33626.8|33657.8|33630.5|33617.5|33597.5|898
1649142300000|2022-04-05 07:05:00|33646.5|33626.5|33682.7|33662.7|33718|33673.6|33632.1|33609|841
1649142600000|2022-04-05 07:10:00|33683.1|33663.1|33705.6|33685.6|33715.1|33694.4|33679.8|33643.8|816
1649142900000|2022-04-05 07:15:00|33705.3|33685.3|33698.3|33678.3|33719.4|33699.4|33695.9|33675.9|732
1649143200000|2022-04-05 07:20:00|33697.4|33677.4|33686.6|33666.6|33706.2|33686.2|33683.3|33663.3|758
1649143500000|2022-04-05 07:25:00|33686.4|33666.4|33661.2|33641.2|33692.5|33672.5|33649.6|33629.6|712
1649143800000|2022-04-05 07:30:00|33661.1|33641.1|33626|33606|33673.3|33653.3|33623.6|33602|750
1649144100000|2022-04-05 07:35:00|33626.8|33606.8|33634.6|33614.6|33640.3|33620.3|33620.6|33600.6|726
1649144400000|2022-04-05 07:40:00|33634.4|33614.4|33657.5|33637.5|33681.5|33638.5|33626.5|33605|654
1649144700000|2022-04-05 07:45:00|33658|33638|33650.2|33630.2|33693.6|33643.6|33648.2|33612.8|625
1649145000000|2022-04-05 07:50:00|33650.6|33630.6|33662.2|33642.2|33670|33650|33648.9|33628.9|636
1649145300000|2022-04-05 07:55:00|33664.5|33644.5|33685|33665|33695.6|33675.6|33644.4|33624.4|795
1649145600000|2022-04-05 08:00:00|33689.5|33669.5|33672.3|33652.3|33707.2|33674.9|33663.7|33627.1|746
1649145900000|2022-04-05 08:05:00|33672.2|33652.2|33689|33669|33694.5|33674.5|33672.2|33652.2|617
1649146200000|2022-04-05 08:10:00|33689.1|33669.1|33722|33658.3|33732.7|33692.2|33675.9|33655.9|692
1649146500000|2022-04-05 08:15:00|33715.8|33665.8|33706.3|33686.3|33730.3|33690.3|33694.5|33650.8|682
1649146800000|2022-04-05 08:20:00|33707.1|33687.1|33681.1|33661.1|33726.4|33689.5|33662.4|33626.5|695
1649147100000|2022-04-05 08:25:00|33681.8|33661.8|33706.1|33686.1|33753.9|33711.3|33678.6|33658.6|713
1649147400000|2022-04-05 08:30:00|33706|33686|33742.9|33722.9|33759|33736.4|33703.6|33666.7|784
1649147700000|2022-04-05 08:35:00|33741.7|33721.7|33742.5|33722.5|33767.4|33735.1|33736.4|33691.2|690
1649148000000|2022-04-05 08:40:00|33742.3|33722.3|33769.3|33749.3|33784.9|33749.4|33739.5|33714.7|605
1649148300000|2022-04-05 08:45:00|33769.4|33749.4|33781.2|33761.2|33801.2|33773.9|33769.2|33731.2|708
1649148600000|2022-04-05 08:50:00|33781.1|33761.1|33799|33779|33829.4|33790.3|33779.6|33759.6|695
1649148900000|2022-04-05 08:55:00|33800.3|33780.3|33782.3|33762.3|33819.5|33780.3|33781.9|33752.7|600
1649149200000|2022-04-05 09:00:00|33777.8|33757.8|33794.2|33774.2|33823.4|33779.4|33777.7|33746.4|616
1649149500000|2022-04-05 09:05:00|33793.7|33773.7|33772.6|33752.6|33794.6|33774.6|33761.3|33741.3|710
1649149800000|2022-04-05 09:10:00|33772.8|33752.8|33795.1|33775.1|33808.2|33788.2|33766.7|33736.1|646
1649150100000|2022-04-05 09:15:00|33794.3|33774.3|33779|33759|33796.1|33776.1|33770.4|33750.4|647
1649150400000|2022-04-05 09:20:00|33778.8|33758.8|33749.1|33729.1|33782.9|33762.9|33748.4|33709.9|566
1649150700000|2022-04-05 09:25:00|33749.2|33729.2|33746.1|33726.1|33773.1|33731.6|33740.2|33704.5|544
1649151000000|2022-04-05 09:30:00|33746.8|33726.8|33738.6|33718.6|33749.5|33729.5|33730.2|33710.2|564
1649151300000|2022-04-05 09:35:00|33738|33718|33739.3|33719.3|33748.6|33728.6|33730.4|33710.4|637
1649151600000|2022-04-05 09:40:00|33738.9|33718.9|33747.4|33727.4|33760.4|33740.4|33737.8|33717.8|638
1649151900000|2022-04-05 09:45:00|33746.3|33726.3|33751.2|33731.2|33763.3|33743.3|33737.9|33717.9|625
1649152200000|2022-04-05 09:50:00|33751.7|33731.7|33759.4|33739.4|33767.1|33747.1|33750.8|33730.8|571
1649152500000|2022-04-05 09:55:00|33759.3|33739.3|33757.4|33737.4|33771.1|33751.1|33749.5|33729.5|653
1649152800000|2022-04-05 10:00:00|33758|33738|33780.8|33760.8|33785.2|33765.2|33755.3|33735.3|712
1649153100000|2022-04-05 10:05:00|33781|33761|33788.9|33768.9|33793.7|33773.7|33763|33743|708
1649153400000|2022-04-05 10:10:00|33788.4|33768.4|33799.7|33779.7|33802.8|33782.8|33787.8|33767.8|688
1649153700000|2022-04-05 10:15:00|33799.1|33779.1|33805.4|33785.4|33813.3|33793.3|33797.5|33777.5|613
1649154000000|2022-04-05 10:20:00|33806.1|33786.1|33812|33792|33813.4|33793.4|33800|33780|595
1649154300000|2022-04-05 10:25:00|33811.9|33791.9|33811.2|33791.2|33818.2|33798.2|33809.1|33789.1|677
1649154600000|2022-04-05 10:30:00|33811.6|33791.6|33819.1|33799.1|33825.4|33805.4|33810.3|33790.3|675
1649154900000|2022-04-05 10:35:00|33820.6|33800.6|33822.1|33802.1|33830.4|33810.4|33816.5|33796.5|669
1649155200000|2022-04-05 10:40:00|33822|33802|33843.8|33823.8|33849|33829|33821.9|33801.9|661
1649155500000|2022-04-05 10:45:00|33844|33824|33826.6|33806.6|33844.5|33824.5|33825.8|33805.8|523
1649155800000|2022-04-05 10:50:00|33826.9|33806.9|33830.5|33810.5|33845.4|33825.4|33820.7|33800.7|585
1649156100000|2022-04-05 10:55:00|33830.6|33810.6|33810.2|33790.2|33830.6|33810.6|33803.5|33783.5|663
1649156400000|2022-04-05 11:00:00|33811.3|33791.3|33786.9|33766.9|33813.4|33793.4|33781.2|33761.2|739
1649156700000|2022-04-05 11:05:00|33786.8|33766.8|33788.3|33768.3|33790.4|33770.4|33778.7|33758.7|592
1649157000000|2022-04-05 11:10:00|33788.2|33768.2|33759.2|33739.2|33790.4|33770.4|33755.5|33735.5|661
1649157300000|2022-04-05 11:15:00|33758.9|33738.9|33750.8|33730.8|33766|33746|33747.2|33727.2|582
1649157600000|2022-04-05 11:20:00|33751.3|33731.3|33760.7|33740.7|33760.8|33740.8|33744.5|33724.5|596
1649157900000|2022-04-05 11:25:00|33760.5|33740.5|33765.1|33745.1|33767.3|33747.3|33748.6|33728.6|595
1649158200000|2022-04-05 11:30:00|33765.3|33745.3|33762.7|33742.7|33771.6|33751.6|33751.7|33731.7|606
1649158500000|2022-04-05 11:35:00|33761.5|33741.5|33815|33795|33837|33800.1|33761|33741|572
1649158800000|2022-04-05 11:40:00|33814.2|33794.2|33832.1|33812.1|33836.3|33816.3|33810.6|33790.6|620
1649159100000|2022-04-05 11:45:00|33832.7|33812.7|33826.6|33806.6|33838.4|33818.4|33816.8|33796.8|652
1649159400000|2022-04-05 11:50:00|33827.8|33807.8|33848.9|33828.9|33860.2|33840.2|33827.8|33807.8|684
1649159700000|2022-04-05 11:55:00|33848.8|33828.8|33834.6|33814.6|33855.3|33835.3|33834.4|33814.4|710
1649160000000|2022-04-05 12:00:00|33835.1|33815.1|33815.9|33795.9|33845.8|33825.8|33801|33781|731
1649160300000|2022-04-05 12:05:00|33815.1|33795.1|33818.3|33798.3|33824.2|33804.2|33808.3|33788.3|568
1649160600000|2022-04-05 12:10:00|33818|33798|33826|33806|33829.4|33809.4|33812.5|33792.5|620
1649160900000|2022-04-05 12:15:00|33826.9|33806.9|33844.7|33824.7|33847.4|33827.4|33825.9|33805.9|592
1649161200000|2022-04-05 12:20:00|33844.8|33824.8|33847.5|33827.5|33854.1|33834.1|33838.3|33818.3|652
1649161500000|2022-04-05 12:25:00|33847.4|33827.4|33853.1|33833.1|33862.5|33842.5|33843.8|33823.8|689
1649161800000|2022-04-05 12:30:00|33853|33833|33852.6|33832.6|33858|33838|33818.1|33783.5|709
1649162100000|2022-04-05 12:35:00|33849.4|33829.4|33857.3|33837.3|33867.6|33847.6|33848.8|33828.8|729
1649162400000|2022-04-05 12:40:00|33857|33837|33841.2|33821.2|33860.7|33840.7|33840.7|33820.7|706
1649162700000|2022-04-05 12:45:00|33840.9|33820.9|33839.4|33819.4|33846.5|33826.5|33837.4|33817.4|613
1649163000000|2022-04-05 12:50:00|33838.8|33818.8|33877.9|33857.9|33878.3|33858.3|33838.3|33818.3|584
1649163300000|2022-04-05 12:55:00|33877.7|33857.7|33914.8|33894.8|33930.7|33901.3|33846.7|33826.7|799
1649163600000|2022-04-05 13:00:00|33914.2|33894.2|33940.8|33920.8|33967.5|33921.7|33907.2|33874.3|658
1649163900000|2022-04-05 13:05:00|33940.6|33920.6|33948|33928|33966.3|33936|33930.1|33899.2|653
1649164200000|2022-04-05 13:10:00|33950.4|33930.4|33995.6|33975.6|34000.3|33980.3|33948|33928|751
1649164500000|2022-04-05 13:15:00|33996.2|33976.2|34000.9|33980.9|34002.9|33982.9|33986.3|33966.3|575
1649164800000|2022-04-05 13:20:00|34001.1|33981.1|34031.9|34011.9|34054.4|34034.4|33996.1|33976.1|654
1649165100000|2022-04-05 13:25:00|34032.6|34012.6|34047.6|34027.6|34066.3|34046.3|34029.3|34009.3|671
1649165400000|2022-04-05 13:30:00|34046.7|34026.7|34096.2|34046.2|34152.2|34085.1|34024.4|34004.4|751
1649165700000|2022-04-05 13:35:00|34098.3|34048.3|34063.3|34043.3|34112.8|34059.1|34042.6|34014.6|836
1649166000000|2022-04-05 13:40:00|34063.4|34043.4|34060|34040|34067.8|34047.8|34043.3|34023.3|748
1649166300000|2022-04-05 13:45:00|34059.6|34039.6|34044.1|34024.1|34061.3|34041.3|34034.7|34014.7|712
1649166600000|2022-04-05 13:50:00|34043.3|34023.3|34142.5|34122.5|34146|34126|34042.7|34022.7|838
1649166900000|2022-04-05 13:55:00|34141.9|34121.9|34184.3|34164.3|34235|34195.6|34132.9|34108.8|839
1649167200000|2022-04-05 14:00:00|34185.5|34165.5|34255.8|34235.8|34273.8|34242.8|34179.8|34159.8|920
1649167500000|2022-04-05 14:05:00|34258|34238|34361.8|34341.8|34379.7|34357.7|34257.2|34237.2|1006
1649167800000|2022-04-05 14:10:00|34356.3|34336.3|34422.8|34402.8|34428.7|34408.7|34327.3|34307.3|984
1649168100000|2022-04-05 14:15:00|34422.7|34402.7|34426.1|34376.1|34446.8|34410.4|34391.2|34360.4|952
1649168400000|2022-04-05 14:20:00|34424.8|34374.8|34434.3|34414.3|34453.1|34431.1|34416.1|34373.7|1023
1649168700000|2022-04-05 14:25:00|34435|34415|34340.8|34320.8|34435.2|34415.2|34336.9|34260.8|983
1649169000000|2022-04-05 14:30:00|34341|34321|34364.3|34314.3|34374.2|34344.6|34305.1|34257.1|920
1649169300000|2022-04-05 14:35:00|34366|34316|34339.2|34319.2|34375.2|34334.6|34317.1|34285.2|870
1649169600000|2022-04-05 14:40:00|34340.2|34320.2|34327.5|34307.5|34355.5|34335.5|34325.1|34305.1|831
1649169900000|2022-04-05 14:45:00|34328.3|34308.3|34322.5|34302.5|34338.6|34318.6|34306.4|34286.4|872
1649170200000|2022-04-05 14:50:00|34322.2|34302.2|34264.2|34244.2|34324.2|34304.2|34250.6|34230.6|896
1649170500000|2022-04-05 14:55:00|34264.8|34244.8|34281|34261|34290|34270|34258.7|34238.7|857
1649170800000|2022-04-05 15:00:00|34281.2|34261.2|34283|34263|34289.9|34269.9|34268.1|34248.1|824
1649171100000|2022-04-05 15:05:00|34283.6|34263.6|34316.6|34296.6|34437.7|34345.3|34263.3|34243.3|925
1649171400000|2022-04-05 15:10:00|34316.2|34296.2|34365.4|34296.5|34373|34346.8|34311.5|34291.5|866
1649171700000|2022-04-05 15:15:00|34365.6|34295.5|34341.6|34321.6|34373|34329.8|34332.4|34292.7|739
1649172000000|2022-04-05 15:20:00|34341.8|34321.8|34327.5|34307.5|34355|34329.3|34321.2|34281.2|663
1649172300000|2022-04-05 15:25:00|34327.7|34307.7|34334.2|34314.2|34347|34319.5|34320.6|34287.3|714
1649172600000|2022-04-05 15:30:00|34333.9|34313.9|34339.5|34319.5|34358.7|34330.2|34329.9|34296|716
1649172900000|2022-04-05 15:35:00|34339.1|34319.1|34350.8|34330.8|34398|34342.2|34334|34297|659
1649173200000|2022-04-05 15:40:00|34348.9|34328.9|34351.1|34331.1|34382.6|34341.5|34345|34304.2|561
1649173500000|2022-04-05 15:45:00|34350.6|34330.6|34358.5|34338.5|34365.5|34345.5|34350.6|34330.6|587
1649173800000|2022-04-05 15:50:00|34358.2|34338.2|34353.8|34333.8|34366.5|34346.5|34352.7|34332.7|521
1649174100000|2022-04-05 15:55:00|34356.9|34336.9|34349.3|34329.3|34360.4|34340.4|34340.5|34320.5|644
1649174400000|2022-04-05 16:00:00|34349|34329|34366.8|34346.8|34393.6|34354.1|34340.4|34303.1|727
1649174700000|2022-04-05 16:05:00|34366.6|34346.6|34396.8|34346.8|34405.5|34364.8|34345.2|34325.2|771
1649175000000|2022-04-05 16:10:00|34395.9|34345.9|34416.3|34366.3|34422.3|34373.7|34369.2|34328.8|633
1649175300000|2022-04-05 16:15:00|34422.1|34358.7|34398.6|34348.6|34422.1|34379.2|34382.7|34340|540
1649175600000|2022-04-05 16:20:00|34398.8|34348.8|34397.2|34377.2|34425.2|34384|34382.6|34339.6|564
1649175900000|2022-04-05 16:25:00|34397|34377|34403|34353|34425.1|34389.4|34390.3|34348.4|499
1649176200000|2022-04-05 16:30:00|34402.7|34352.7|34403.9|34334.9|34418.3|34383.3|34387.6|34327.9|536
1649176500000|2022-04-05 16:35:00|34405|34336.1|34404.9|34339.4|34418|34371.2|34385.2|34335.5|499
1649176800000|2022-04-05 16:40:00|34405.2|34339.8|34418.6|34353.3|34424.1|34386.6|34386.5|34332|492
1649177100000|2022-04-05 16:45:00|34418.9|34353.8|34420.4|34353.7|34427.6|34381|34394.2|34346.8|568
1649177400000|2022-04-05 16:50:00|34421.9|34352.3|34419.7|34351.3|34431.3|34383.1|34394.9|34349.1|578
1649177700000|2022-04-05 16:55:00|34420.7|34352.4|34433.9|34359.5|34436.2|34378.6|34395.5|34349.8|553
1649178000000|2022-04-05 17:00:00|34434.1|34359.7|34428.3|34362|34444.4|34395.2|34405.3|34349.8|607
1649178300000|2022-04-05 17:05:00|34428.2|34361.8|34425.4|34355.2|34445.5|34373.9|34420.1|34345.6|623
1649178600000|2022-04-05 17:10:00|34424.6|34356|34418.5|34347.8|34443.3|34372.6|34405.8|34335.6|583
1649178900000|2022-04-05 17:15:00|34421.7|34345.1|34420.5|34352.8|34424.3|34376.9|34389.8|34336.7|518
1649179200000|2022-04-05 17:20:00|34420.7|34353.4|34397.4|34377.4|34430.9|34385.3|34392.7|34343.4|491
1649179500000|2022-04-05 17:25:00|34395.8|34375.8|34448.2|34378.8|34450.3|34389.2|34388.2|34338.8|593
1649179800000|2022-04-05 17:30:00|34447.8|34373.5|34461.9|34396.3|34466.5|34424.2|34432.6|34372.6|618
1649180100000|2022-04-05 17:35:00|34455.1|34405.1|34458|34393.2|34467|34421|34428|34380.5|447
1649180400000|2022-04-05 17:40:00|34461.7|34392.3|34466.7|34401.3|34473.6|34422.6|34433|34381.3|615
1649180700000|2022-04-05 17:45:00|34467.8|34400.1|34467.5|34396.7|34474|34427.2|34441|34394|554
1649181000000|2022-04-05 17:50:00|34469.4|34396.3|34463.9|34399.1|34472.7|34422.2|34432.3|34390.4|491
1649181300000|2022-04-05 17:55:00|34466|34398.4|34421.1|34401.1|34474.3|34423|34421.1|34387.6|518
1649181600000|2022-04-05 18:00:00|34427.1|34407.1|34476.4|34403.1|34491|34436.8|34421.8|34385.1|629
1649181900000|2022-04-05 18:05:00|34480|34399.2|34468.8|34406.5|34485.7|34431|34448.9|34396.6|545
1649182200000|2022-04-05 18:10:00|34468.9|34406.8|34479.3|34408.7|34479.4|34426.7|34446.7|34390.7|526
1649182500000|2022-04-05 18:15:00|34479.9|34409.5|34482.3|34395.9|34488.5|34429.7|34449.7|34384.1|543
1649182800000|2022-04-05 18:20:00|34481.8|34396.7|34480.1|34430.1|34494.2|34446.5|34456.8|34382.4|545
1649183100000|2022-04-05 18:25:00|34481|34431|34509.6|34446.6|34526.8|34487.4|34463.9|34420.4|594
1649183400000|2022-04-05 18:30:00|34516|34436.3|34497.8|34447.8|34521.3|34481.1|34489.6|34401.8|784
1649183700000|2022-04-05 18:35:00|34516.2|34437.3|34494.4|34474.4|34519|34477.1|34481.3|34433.7|548
1649184000000|2022-04-05 18:40:00|34520.9|34440.6|34525.1|34462.6|34532.6|34480.8|34490.9|34438.8|471
1649184300000|2022-04-05 18:45:00|34518.4|34468.4|34512.2|34492.2|34541.3|34495.9|34500.6|34449.5|584
1649184600000|2022-04-05 18:50:00|34511.7|34491.7|34511.3|34491.3|34545|34501.9|34507.7|34460.9|506
1649184900000|2022-04-05 18:55:00|34511.2|34491.2|34507.8|34487.8|34541.6|34498.1|34500.8|34449.2|657
1649185200000|2022-04-05 19:00:00|34508.6|34488.6|34516.9|34496.9|34533.3|34500.6|34503.1|34463.9|595
1649185500000|2022-04-05 19:05:00|34517|34497|34589.8|34485.8|34591.9|34528.1|34511.9|34467.3|668
1649185800000|2022-04-05 19:10:00|34589.2|34485.1|34601.4|34521.2|34607.4|34526|34578.1|34476.9|669
1649186100000|2022-04-05 19:15:00|34602.5|34517.6|34590.5|34540.5|34606.1|34560|34575|34500.4|596
1649186400000|2022-04-05 19:20:00|34590.2|34540.2|34579.3|34513.8|34608.2|34562|34574.1|34505.9|578
1649186700000|2022-04-05 19:25:00|34569.8|34513.7|34586.5|34536.5|34598.7|34557.8|34568.8|34499.9|575
1649187000000|2022-04-05 19:30:00|34581.7|34531.7|34593.2|34480.4|34600.6|34531.7|34581.7|34479|583
1649187300000|2022-04-05 19:35:00|34593|34480.5|34590.5|34526.1|34598.1|34534.8|34584.1|34478|432
1649187600000|2022-04-05 19:40:00|34590.4|34550.1|34592.8|34508.8|34602.8|34550.2|34568.7|34498.4|538
1649187900000|2022-04-05 19:45:00|34593.7|34519.3|34588.7|34515|34598.5|34551.9|34568.9|34484.4|508
1649188200000|2022-04-05 19:50:00|34589.8|34512.9|34595.9|34487|34598.8|34530.2|34575.7|34475.5|656
1649188500000|2022-04-05 19:55:00|34595.5|34493.8|34580.8|34491.7|34598.1|34513.6|34577.2|34480.5|669
1649188800000|2022-04-05 20:00:00|34581.6|34489.8|34571|34504.2|34590.7|34524.7|34544.7|34475.4|578
1649189100000|2022-04-05 20:05:00|34570.9|34504.3|34563.7|34513.7|34582.2|34517.9|34561.7|34497.6|390
1649189400000|2022-04-05 20:10:00|34564.7|34514.7|34576.2|34510.6|34578.9|34518.9|34560.6|34499.3|278
1649189700000|2022-04-05 20:15:00|34576.5|34511.2|34562.9|34512.9|34589|34521|34562.9|34499.1|264
1649190000000|2022-04-05 20:20:00|34563.1|34513.1|34561.7|34511.7|34573.7|34519|34557.2|34501.3|308
1649190300000|2022-04-05 20:25:00|34567.9|34504.9|34570.4|34504.3|34576.5|34516|34561.3|34502|257
1649190600000|2022-04-05 20:30:00|34572.9|34503.8|34568.9|34502.7|34578.1|34518|34560.1|34499.1|282
1649190900000|2022-04-05 20:35:00|34569.3|34503.1|34568.1|34501.4|34585.4|34516.5|34561.8|34494.5|235
1649191200000|2022-04-05 20:40:00|34568.8|34499.3|34570.5|34494.8|34582.6|34516|34555.4|34467.7|321
1649191500000|2022-04-05 20:45:00|34571.4|34495.1|34568.1|34500.6|34596.8|34501.9|34564.5|34461.5|324
1649191800000|2022-04-05 20:50:00|34568.2|34499.4|34569.5|34496.3|34598.5|34503.4|34566|34455.4|344
1649192100000|2022-04-05 20:55:00|34568.8|34496.1|34592.5|34478.4|34597.6|34508|34558|34471.6|284
1649192400000|2022-04-05 21:00:00|34534|34414|34513.9|34393.9|34536.3|34416.3|34512.2|34392.2|44
1649192700000|2022-04-05 21:05:00|34511.3|34391.3|34538.3|34418.3|34539.3|34419.3|34510|34390|152
1649193000000|2022-04-05 21:10:00|34536.5|34416.5|34538.2|34418.2|34553.7|34433.7|34536.1|34416.1|289
1649193300000|2022-04-05 21:15:00|34537.4|34417.4|34550.7|34430.7|34551.9|34431.9|34536.3|34416.3|142
1649193600000|2022-04-05 21:20:00|34536.5|34416.5|34542.3|34422.3|34552.4|34432.4|34535.6|34415.6|191
1649193900000|2022-04-05 21:25:00|34542.6|34422.6|34539.8|34419.8|34553.6|34433.6|34531.9|34411.9|155
1649194200000|2022-04-05 21:30:00|34548.7|34428.7|34543.5|34423.5|34553.9|34433.9|34540.1|34420.1|194
1649194500000|2022-04-05 21:35:00|34555.6|34435.6|34545.1|34425.1|34560.8|34440.8|34537.7|34417.7|178
1649194800000|2022-04-05 21:40:00|34544.5|34424.5|34546.1|34426.1|34562.5|34442.5|34537.8|34417.8|298
1649195100000|2022-04-05 21:45:00|34546.6|34426.6|34548.4|34428.4|34557.8|34437.8|34530.8|34410.8|334
1649195400000|2022-04-05 21:50:00|34548.3|34428.3|34544.8|34430.4|34558|34438|34525|34405|123
1649195700000|2022-04-05 21:55:00|34547|34430.8|34547.2|34427.2|34561.3|34441.3|34525|34405|285
1649196000000|2022-04-05 22:00:00|34535.7|34415.7|34568.8|34448.8|34571.6|34451.6|34535.5|34415.5|330
1649196300000|2022-04-05 22:05:00|34571.2|34451.2|34541.6|34421.6|34575.2|34455.2|34522.8|34402.8|332
1649196600000|2022-04-05 22:10:00|34541.7|34421.7|34547.8|34427.8|34547.9|34427.9|34521.2|34401.2|237
1649196900000|2022-04-05 22:15:00|34530.8|34410.8|34532.9|34412.9|34546.1|34426.1|34524.9|34404.9|270
1649197200000|2022-04-05 22:20:00|34534.5|34414.5|34531.9|34411.9|34550.8|34430.8|34520.1|34400.1|197
1649197500000|2022-04-05 22:25:00|34534|34414|34532.3|34412.3|34541.6|34421.6|34509.6|34389.6|269
1649197800000|2022-04-05 22:30:00|34532.5|34412.5|34530.9|34410.9|34540.9|34420.9|34521.4|34401.4|221
1649198100000|2022-04-05 22:35:00|34530.4|34410.4|34531.4|34411.4|34538.2|34418.2|34526.1|34406.1|222
1649198400000|2022-04-05 22:40:00|34531.9|34411.9|34528.9|34408.9|34534.3|34414.3|34524.4|34404.4|221
1649198700000|2022-04-05 22:45:00|34529.3|34409.3|34529.6|34409.6|34534.8|34414.8|34522.3|34402.3|202
1649199000000|2022-04-05 22:50:00|34530.3|34410.3|34517.1|34397.1|34536.2|34416.2|34516.9|34396.9|244
1649199300000|2022-04-05 22:55:00|34520.9|34400.9|34554.2|34434.2|34555.7|34435.7|34502.8|34382.8|314
1649199600000|2022-04-05 23:00:00|34556.1|34436.1|34559.5|34439.5|34564.2|34444.2|34548.3|34428.3|297
1649199900000|2022-04-05 23:05:00|34559.3|34439.3|34557.2|34437.2|34561.5|34441.5|34551.4|34431.4|262
1649200200000|2022-04-05 23:10:00|34558.5|34438.5|34557.1|34437.1|34560.9|34440.9|34550.2|34430.2|210
1649200500000|2022-04-05 23:15:00|34558.5|34438.5|34559.8|34439.8|34561.8|34441.8|34549.5|34429.5|230
1649200800000|2022-04-05 23:20:00|34559.4|34439.4|34557.6|34437.6|34565.3|34445.3|34551.5|34431.5|266
1649201100000|2022-04-05 23:25:00|34558.4|34438.4|34565.2|34445.2|34567.7|34447.7|34552.1|34432.1|274
1649201400000|2022-04-05 23:30:00|34564.8|34444.8|34559.5|34439.5|34565.9|34445.9|34554.8|34434.8|254
1649201700000|2022-04-05 23:35:00|34559.4|34439.4|34560.6|34440.6|34564.4|34444.4|34550.6|34430.6|237
1649202000000|2022-04-05 23:40:00|34560.8|34440.8|34559.7|34439.7|34564.5|34444.5|34545.7|34425.7|337
1649202300000|2022-04-05 23:45:00|34559.9|34439.9|34564.2|34444.2|34568.1|34448.1|34554.5|34434.5|322
1649202600000|2022-04-05 23:50:00|34565.2|34445.2|34566.6|34446.6|34571.5|34451.5|34555.2|34435.2|349
1649202900000|2022-04-05 23:55:00|34564.3|34444.3|34565.3|34445.3|34568.9|34448.9|34556.1|34438.2|344
1649203200000|2022-04-06 00:00:00|34563.9|34443.9|34571.6|34451.6|34575.9|34455.9|34556.1|34442.1|548
1649203500000|2022-04-06 00:05:00|34571.5|34451.5|34583.6|34463.6|34583.6|34463.6|34568.5|34450|372
1649203800000|2022-04-06 00:10:00|34583.7|34463.7|34583.5|34463.5|34585|34465|34570.1|34453.2|437
1649204100000|2022-04-06 00:15:00|34583.2|34463.2|34584.3|34468.1|34589.4|34475|34569.8|34451.9|444
1649204400000|2022-04-06 00:20:00|34588.4|34468.4|34581.4|34468.9|34589.7|34474.7|34573|34462.4|366
1649204700000|2022-04-06 00:25:00|34580.3|34467.7|34590.7|34477.8|34593.6|34482.4|34572.1|34462|469
1649205000000|2022-04-06 00:30:00|34592|34476.7|34588.5|34487.4|34599.7|34493.9|34571.5|34471.6|529
1649205300000|2022-04-06 00:35:00|34594.1|34487.7|34581.8|34498.6|34594.1|34500.3|34576.5|34483.2|434
1649205600000|2022-04-06 00:40:00|34582.2|34497.4|34590.5|34502.9|34595.6|34504.7|34573.8|34491.1|421
1649205900000|2022-04-06 00:45:00|34591|34502.2|34604.6|34511|34607.4|34519|34584.9|34500.2|600
1649206200000|2022-04-06 00:50:00|34604.7|34510.9|34601|34526|34614.7|34527.6|34584.7|34507.3|538
1649206500000|2022-04-06 00:55:00|34607.9|34522.9|34607.5|34529.8|34613.4|34544.5|34587.8|34522.1|555
1649206800000|2022-04-06 01:00:00|34607.1|34529.7|34607.4|34532.5|34616.9|34543.4|34590.2|34526.3|558
1649207100000|2022-04-06 01:05:00|34606.8|34532.4|34618.6|34543.1|34624.5|34546.6|34605.8|34530|511
1649207400000|2022-04-06 01:10:00|34619.3|34542.8|34614.5|34534.2|34625.9|34544.8|34596.5|34531.7|541
1649207700000|2022-04-06 01:15:00|34613.5|34534.7|34616.3|34539.7|34620.4|34541.8|34604.5|34530|508
1649208000000|2022-04-06 01:20:00|34615.5|34540.8|34616|34543.2|34620.6|34543.9|34603.5|34533.5|521
1649208300000|2022-04-06 01:25:00|34616.3|34543.1|34611|34531.9|34618.4|34543.5|34597.8|34527.1|552
1649208600000|2022-04-06 01:30:00|34610.7|34532.4|34611.8|34537.1|34614.6|34538.5|34594.7|34523|470
1649208900000|2022-04-06 01:35:00|34616.6|34528.4|34603.1|34531|34616.6|34540.8|34594.9|34523.5|486
1649209200000|2022-04-06 01:40:00|34602.1|34530.8|34607.9|34527.3|34610.7|34535.1|34595.1|34525.2|534
1649209500000|2022-04-06 01:45:00|34609|34525|34603.4|34531.2|34616.5|34539.3|34600.8|34524.7|466
1649209800000|2022-04-06 01:50:00|34604.3|34531.9|34612|34536.9|34618.1|34539.3|34595.8|34526.8|486
1649210100000|2022-04-06 01:55:00|34612.3|34535.1|34612.6|34538.5|34620.9|34543.8|34598.2|34528.4|511
1649210400000|2022-04-06 02:00:00|34612.7|34538.7|34617.8|34543.9|34631|34543.9|34605|34533|469
1649210700000|2022-04-06 02:05:00|34617.5|34542.2|34616.2|34542.4|34622.4|34546.3|34605.5|34536.1|422
1649211000000|2022-04-06 02:10:00|34616.6|34542|34608.6|34533.4|34618.1|34543.8|34592.9|34525.5|446
1649211300000|2022-04-06 02:15:00|34609.2|34533.7|34607.8|34533.7|34618.4|34541.8|34596.5|34529.4|359
1649211600000|2022-04-06 02:20:00|34608.3|34534|34593.6|34528|34615.2|34538.5|34591.3|34524.3|357
1649211900000|2022-04-06 02:25:00|34595|34529.1|34605.6|34532.6|34613.1|34537.6|34593.8|34528.5|400
1649212200000|2022-04-06 02:30:00|34605.8|34532.9|34607.3|34531.8|34611.3|34539.5|34595.7|34525.2|410
1649212500000|2022-04-06 02:35:00|34607.2|34533.2|34607.9|34532.2|34618.6|34538.7|34596.5|34527.5|342
1649212800000|2022-04-06 02:40:00|34608.4|34532.5|34596|34505.4|34612.3|34535.6|34581.9|34499.7|606
1649213100000|2022-04-06 02:45:00|34596.3|34504.8|34602.4|34525.3|34608|34530.5|34582.3|34503.9|633
1649213400000|2022-04-06 02:50:00|34604|34526.9|34605.6|34527.1|34616|34531.7|34582.2|34520|494
1649213700000|2022-04-06 02:55:00|34605.7|34526.9|34596.5|34529.2|34611|34531.7|34588.1|34520.5|453
1649214000000|2022-04-06 03:00:00|34603.6|34525.6|34594.4|34518.3|34610.9|34528|34572.1|34513.9|426
1649214300000|2022-04-06 03:05:00|34580.8|34516.5|34598.9|34521.3|34610|34527.8|34580.8|34511.8|517
1649214600000|2022-04-06 03:10:00|34600|34521.7|34601.9|34521.2|34607.1|34529.5|34589.1|34518.2|494
1649214900000|2022-04-06 03:15:00|34602.7|34520.6|34594.8|34520.2|34606.2|34526.1|34584.1|34515.3|373
1649215200000|2022-04-06 03:20:00|34594.7|34520.6|34599.4|34523.6|34604.7|34530.7|34578.8|34517.4|386
1649215500000|2022-04-06 03:25:00|34599.3|34523.2|34600.7|34524.3|34610.8|34525.6|34585.6|34516.5|321
1649215800000|2022-04-06 03:30:00|34600.8|34524.4|34591|34519|34601.4|34526|34587.7|34516.5|394
1649216100000|2022-04-06 03:35:00|34591.6|34519.3|34596.7|34524.3|34607|34528|34585.3|34518|352
1649216400000|2022-04-06 03:40:00|34600.9|34523.7|34596.7|34523.3|34612.3|34528.5|34587.7|34520.2|360
1649216700000|2022-04-06 03:45:00|34602.1|34526.2|34595.2|34520.6|34607.8|34528.3|34590|34520.1|316
1649217000000|2022-04-06 03:50:00|34597.5|34520.9|34588.2|34510.6|34599.3|34526.4|34570.6|34503|489
1649217300000|2022-04-06 03:55:00|34588.7|34506.4|34585.9|34508|34592.9|34515.8|34575.7|34504.8|437
1649217600000|2022-04-06 04:00:00|34586.6|34508.6|34591.2|34511.7|34594.3|34516|34577.2|34507.1|379
1649217900000|2022-04-06 04:05:00|34590.8|34512.4|34591.4|34516|34597.5|34517.6|34570.4|34505.6|321
1649218200000|2022-04-06 04:10:00|34591|34516.5|34590.6|34520.3|34597.7|34522.6|34581.2|34512|386
1649218500000|2022-04-06 04:15:00|34592.3|34520.2|34593.1|34516.9|34602.2|34524|34583.7|34513.1|450
1649218800000|2022-04-06 04:20:00|34593.5|34517.2|34602.8|34526.6|34607.3|34528.5|34586.1|34516.9|374
1649219100000|2022-04-06 04:25:00|34602.4|34525.6|34599.8|34525.2|34615.3|34532|34582|34520.8|396
1649219400000|2022-04-06 04:30:00|34599.3|34525.4|34601.7|34529|34610.4|34533.8|34592.2|34521.4|437
1649219700000|2022-04-06 04:35:00|34602.9|34529.1|34609.6|34533.2|34616.3|34539.6|34589.6|34526.6|352
1649220000000|2022-04-06 04:40:00|34608.5|34533.6|34609.7|34529.5|34614.4|34537.5|34587.5|34525.2|362
1649220300000|2022-04-06 04:45:00|34607.4|34530|34604.5|34528|34612.8|34534.2|34594.2|34525.4|302
1649220600000|2022-04-06 04:50:00|34604.8|34527.9|34603.7|34527.9|34614.9|34534.2|34591.3|34524.9|308
1649220900000|2022-04-06 04:55:00|34602.7|34527.3|34609.3|34542.9|34619.8|34572.5|34586.9|34523.2|405
1649221200000|2022-04-06 05:00:00|34608.9|34542|34603.6|34540|34614.9|34573.2|34578.4|34531|435
1649221500000|2022-04-06 05:05:00|34602.9|34540.2|34595.4|34545.4|34604.2|34563.2|34571.2|34529.2|443
1649221800000|2022-04-06 05:10:00|34595.2|34545.2|34599.8|34549.8|34610|34566.1|34574.8|34536.1|405
1649222100000|2022-04-06 05:15:00|34600.2|34550.2|34586.7|34566.7|34615|34572.1|34582.3|34539.8|402
1649222400000|2022-04-06 05:20:00|34587.7|34567.7|34587.1|34567.1|34617|34574.3|34583.7|34543.3|398
1649222700000|2022-04-06 05:25:00|34586|34566|34594.3|34574.3|34622|34578.6|34581.3|34551.6|342
1649223000000|2022-04-06 05:30:00|34595.1|34575.1|34582.2|34562.2|34613.4|34577|34580.8|34551.1|449
1649223300000|2022-04-06 05:35:00|34583.7|34563.7|34579.9|34559.9|34611|34571.7|34574.9|34541|354
1649223600000|2022-04-06 05:40:00|34581.4|34561.4|34590.7|34570.7|34614.3|34574.3|34581.4|34536.9|368
1649223900000|2022-04-06 05:45:00|34590.4|34570.4|34594.3|34574.3|34615.8|34581.5|34588.6|34546.9|392
1649224200000|2022-04-06 05:50:00|34592.7|34572.7|34614.6|34551.2|34624.7|34582.3|34589.3|34547.3|334
1649224500000|2022-04-06 05:55:00|34613.3|34563.3|34659.3|34561.5|34660|34585.5|34590.6|34535.2|554
1649224800000|2022-04-06 06:00:00|34639.3|34569.1|34655.7|34605.7|34672.5|34624.1|34622.1|34569.1|811
1649225100000|2022-04-06 06:05:00|34653.2|34603.2|34665|34645|34666.9|34645.1|34631.3|34597|716
1649225400000|2022-04-06 06:10:00|34664.4|34644.4|34676.3|34656.3|34710.9|34663.5|34658.1|34633.6|751
1649225700000|2022-04-06 06:15:00|34676|34656|34723.3|34642.5|34732|34688.4|34661.8|34625.4|715
1649226000000|2022-04-06 06:20:00|34721|34641.6|34702.9|34637.9|34731.7|34673.6|34679.9|34633|662
1649226300000|2022-04-06 06:25:00|34702.8|34638.1|34689.7|34639.7|34705.2|34659.7|34676.2|34620.3|587
1649226600000|2022-04-06 06:30:00|34693.3|34629.2|34663.3|34643.3|34693.3|34661.6|34652.7|34601.5|735
1649226900000|2022-04-06 06:35:00|34661.7|34641.7|34670.3|34650.3|34694|34664.9|34650.1|34606|726
1649227200000|2022-04-06 06:40:00|34666|34646|34667.6|34647.6|34676.8|34656.8|34664.8|34644.8|576
1649227500000|2022-04-06 06:45:00|34665.8|34645.8|34654.5|34634.5|34673.1|34653.1|34653.4|34633.4|547
1649227800000|2022-04-06 06:50:00|34657.7|34637.7|34652.9|34632.9|34662.8|34642.8|34643.3|34623.3|567
1649228100000|2022-04-06 06:55:00|34654.8|34634.8|34648|34628|34654.9|34634.9|34645.8|34625.8|676
1649228400000|2022-04-06 07:00:00|34647.8|34627.8|34652.3|34632.3|34675.8|34637.5|34639.2|34610.4|815
1649228700000|2022-04-06 07:05:00|34652.2|34632.2|34665.6|34645.6|34666.2|34646.2|34651.6|34631.6|757
1649229000000|2022-04-06 07:10:00|34664.8|34644.8|34630.8|34610.8|34669.6|34649.6|34619.8|34599.8|834
1649229300000|2022-04-06 07:15:00|34631|34611|34608.1|34588.1|34631.3|34611.3|34596.9|34576.9|863
1649229600000|2022-04-06 07:20:00|34608.4|34588.4|34613.3|34593.3|34615.7|34595.7|34588.9|34568.9|932
1649229900000|2022-04-06 07:25:00|34613.5|34593.5|34670.1|34650.1|34670.7|34650.7|34609.5|34589.5|829
1649230200000|2022-04-06 07:30:00|34670.4|34650.4|34640.7|34620.7|34674.2|34654.2|34609.5|34572.8|839
1649230500000|2022-04-06 07:35:00|34639.6|34619.6|34657.9|34637.9|34666.2|34646.2|34628.1|34590.1|830
1649230800000|2022-04-06 07:40:00|34658.3|34638.3|34634.9|34614.9|34658.3|34638.3|34623.5|34603.5|865
1649231100000|2022-04-06 07:45:00|34635.2|34615.2|34620.4|34600.4|34644|34624|34599.3|34579.3|842
1649231400000|2022-04-06 07:50:00|34620.5|34600.5|34594.1|34574.1|34642|34607.7|34592.8|34572.8|842
1649231700000|2022-04-06 07:55:00|34594.2|34574.2|34615.8|34595.8|34643.2|34623.2|34593.8|34573.8|832
1649232000000|2022-04-06 08:00:00|34617.7|34597.7|34586.1|34566.1|34656.4|34620.3|34585.7|34543.9|740
1649232300000|2022-04-06 08:05:00|34588.3|34568.3|34622.6|34602.6|34624.9|34604.9|34586.5|34566.5|731
1649232600000|2022-04-06 08:10:00|34622.7|34602.7|34668|34648|34675.7|34655.7|34617.4|34597.4|716
1649232900000|2022-04-06 08:15:00|34668.3|34648.3|34678.6|34658.6|34691|34671|34656.1|34636.1|894
1649233200000|2022-04-06 08:20:00|34679.5|34659.5|34684.4|34664.4|34707.1|34687.1|34676.4|34656.4|762
1649233500000|2022-04-06 08:25:00|34683.5|34663.5|34609.2|34589.2|34685.5|34665.5|34604|34584|832
1649233800000|2022-04-06 08:30:00|34608.9|34588.9|34631.5|34611.5|34665.3|34638.3|34608.3|34588.3|825
1649234100000|2022-04-06 08:35:00|34631.7|34611.7|34674.8|34654.8|34739.6|34698.9|34628.4|34608.4|879
1649234400000|2022-04-06 08:40:00|34674.9|34654.9|34674.3|34654.3|34695.4|34675.4|34667.9|34647.9|758
1649234700000|2022-04-06 08:45:00|34674.5|34654.5|34627.4|34607.4|34683.8|34663.8|34606.1|34586.1|802
1649235000000|2022-04-06 08:50:00|34627.1|34607.1|34656.8|34636.8|34663.7|34638|34611.4|34583.8|766
1649235300000|2022-04-06 08:55:00|34656.5|34636.5|34655.8|34635.8|34679.6|34659.6|34648.7|34628.7|760
1649235600000|2022-04-06 09:00:00|34655.9|34635.9|34697.6|34677.6|34699.6|34679.6|34644.5|34624.5|800
1649235900000|2022-04-06 09:05:00|34697.4|34677.4|34744.5|34724.5|34774.8|34743|34694.7|34674.7|788
1649236200000|2022-04-06 09:10:00|34744.4|34724.4|34784.6|34764.6|34794.8|34766.9|34737.8|34717.8|801
1649236500000|2022-04-06 09:15:00|34784.8|34764.8|34783.7|34763.7|34798.5|34766.7|34773.7|34736|703
1649236800000|2022-04-06 09:20:00|34783.8|34763.8|34810|34790|34814.6|34794.6|34783.8|34763.8|676
1649237100000|2022-04-06 09:25:00|34810.3|34790.3|34820.9|34800.9|34823.5|34803.5|34804.8|34784.8|566
1649237400000|2022-04-06 09:30:00|34821.1|34801.1|34802.7|34782.7|34821.2|34801.2|34790.5|34770.5|620
1649237700000|2022-04-06 09:35:00|34803.3|34783.3|34795.2|34775.2|34813|34793|34793.5|34773.5|674
1649238000000|2022-04-06 09:40:00|34794.6|34774.6|34786.5|34766.5|34801.8|34781.8|34773.2|34753.2|605
1649238300000|2022-04-06 09:45:00|34786.4|34766.4|34754.3|34734.3|34791.3|34771.3|34748.1|34716.5|638
1649238600000|2022-04-06 09:50:00|34754|34734|34765|34745|34765.7|34745.7|34753.9|34733.9|629
1649238900000|2022-04-06 09:55:00|34764.2|34744.2|34770.1|34750.1|34778.1|34758.1|34758.5|34738.5|593
1649239200000|2022-04-06 10:00:00|34770.5|34750.5|34769.1|34749.1|34785.8|34765.8|34764.5|34744.5|711
1649239500000|2022-04-06 10:05:00|34769.5|34749.5|34780.9|34760.9|34785.2|34765.2|34766.9|34746.9|552
1649239800000|2022-04-06 10:10:00|34782|34762|34776.3|34756.3|34789|34769|34768.6|34748.6|704
1649240100000|2022-04-06 10:15:00|34774.9|34754.9|34777.2|34757.2|34795.3|34775.3|34764.8|34744.8|745
1649240400000|2022-04-06 10:20:00|34777.3|34757.3|34784.9|34764.9|34807.9|34767.6|34769.2|34742.1|569
1649240700000|2022-04-06 10:25:00|34784.7|34764.7|34793.8|34773.8|34796.4|34776.4|34777.5|34757.5|689
1649241000000|2022-04-06 10:30:00|34793.5|34773.5|34731.6|34711.6|34793.5|34773.5|34730.5|34710.5|608
1649241300000|2022-04-06 10:35:00|34731.2|34711.2|34695.2|34675.2|34732.1|34712.1|34687.3|34667.3|599
1649241600000|2022-04-06 10:40:00|34695.6|34675.6|34702.1|34682.1|34716.8|34690|34689.7|34654.3|626
1649241900000|2022-04-06 10:45:00|34702.2|34682.2|34694.2|34674.2|34730.1|34698.7|34692.5|34662.4|601
1649242200000|2022-04-06 10:50:00|34693.6|34673.6|34729.1|34659.5|34741.7|34711.3|34691.2|34656.6|646
1649242500000|2022-04-06 10:55:00|34725.8|34658.6|34692.8|34672.8|34741.4|34689.4|34668|34639.4|846
1649242800000|2022-04-06 11:00:00|34694.2|34674.2|34692.3|34672.3|34727.6|34683.9|34682.8|34640.4|745
1649243100000|2022-04-06 11:05:00|34695.6|34675.6|34716.7|34696.7|34744.7|34707.4|34693.9|34659|684
1649243400000|2022-04-06 11:10:00|34716.5|34696.5|34717.9|34697.9|34727.4|34707.4|34704|34684|567
1649243700000|2022-04-06 11:15:00|34716.3|34696.3|34710.6|34690.6|34755|34707|34701.3|34676.3|665
1649244000000|2022-04-06 11:20:00|34709.8|34689.8|34695.9|34675.9|34718.7|34698.7|34693.8|34673.8|667
1649244300000|2022-04-06 11:25:00|34695.7|34675.7|34693.1|34673.1|34702.7|34682.7|34688.1|34668.1|503
1649244600000|2022-04-06 11:30:00|34691.9|34671.9|34708|34688|34741.3|34699|34683.8|34663.8|645
1649244900000|2022-04-06 11:35:00|34707.8|34687.8|34681.3|34661.3|34709.3|34689.3|34677.7|34657.7|785
1649245200000|2022-04-06 11:40:00|34681.2|34661.2|34682.3|34662.3|34689.1|34669.1|34678.1|34658.1|549
1649245500000|2022-04-06 11:45:00|34682|34662|34690.9|34670.9|34696.4|34676.4|34682|34662|631
1649245800000|2022-04-06 11:50:00|34687|34667|34675.5|34655.5|34698.1|34678.1|34672.9|34652.9|624
1649246100000|2022-04-06 11:55:00|34673.4|34653.4|34648.8|34628.8|34676.9|34656.9|34648.3|34628.3|733
1649246400000|2022-04-06 12:00:00|34652.3|34632.3|34577.4|34557.4|34652.3|34632.3|34573.8|34553.8|822
1649246700000|2022-04-06 12:05:00|34577.1|34557.1|34592.3|34572.3|34594.9|34574.9|34570.8|34550.8|725
1649247000000|2022-04-06 12:10:00|34593.7|34573.7|34591.1|34571.1|34596.3|34576.3|34580.4|34560.4|696
1649247300000|2022-04-06 12:15:00|34590.8|34570.8|34496|34476|34601.7|34581.7|34488.8|34468.8|755
1649247600000|2022-04-06 12:20:00|34498.3|34478.3|34440.4|34420.4|34512.5|34492.5|34438|34418|785
1649247900000|2022-04-06 12:25:00|34439.8|34419.8|34440.6|34420.6|34449.4|34429.4|34394.2|34365.6|885
1649248200000|2022-04-06 12:30:00|34441|34421|34456.3|34436.3|34520|34481.1|34438.3|34395.4|846
1649248500000|2022-04-06 12:35:00|34458.2|34438.2|34437.8|34417.8|34468.9|34448.9|34436|34416|684
1649248800000|2022-04-06 12:40:00|34438.2|34418.2|34436.5|34416.5|34479.6|34434.3|34421.2|34368.5|754
1649249100000|2022-04-06 12:45:00|34436.4|34416.4|34405.2|34385.2|34493.8|34439|34382.3|34306.4|822
1649249400000|2022-04-06 12:50:00|34405.3|34385.3|34421.6|34401.6|34444.3|34405.6|34395.8|34375.8|687
1649249700000|2022-04-06 12:55:00|34421.2|34401.2|34512.1|34492.1|34512.1|34492.1|34419.8|34393.8|818
1649250000000|2022-04-06 13:00:00|34508.3|34488.3|34502.3|34482.3|34568.1|34519.2|34491.6|34461.4|806
1649250300000|2022-04-06 13:05:00|34502.2|34482.2|34520.1|34500.1|34520.8|34500.8|34499.5|34479.5|762
1649250600000|2022-04-06 13:10:00|34519.6|34499.6|34589.3|34569.3|34601.4|34581.4|34518.4|34498.4|775
1649250900000|2022-04-06 13:15:00|34589.8|34569.8|34563.8|34543.8|34589.8|34569.8|34561.9|34541.9|690
1649251200000|2022-04-06 13:20:00|34564|34544|34556.6|34536.6|34570.1|34550.1|34547.4|34527.4|717
1649251500000|2022-04-06 13:25:00|34556.7|34536.7|34587|34567|34589|34569|34551.2|34531.2|823
1649251800000|2022-04-06 13:30:00|34588|34568|34610|34590|34615.3|34595.3|34576.7|34556.7|902
1649252100000|2022-04-06 13:35:00|34610.6|34590.6|34600.5|34580.5|34618.6|34598.6|34584.1|34552.5|800
1649252400000|2022-04-06 13:40:00|34598.7|34578.7|34631.6|34611.6|34637.1|34617.1|34596.8|34576.8|706
1649252700000|2022-04-06 13:45:00|34632.1|34612.1|34631.3|34611.3|34638.8|34618.8|34610|34590|814
1649253000000|2022-04-06 13:50:00|34631.4|34611.4|34682|34662|34683.9|34663.9|34630.9|34610.9|850
1649253300000|2022-04-06 13:55:00|34681.6|34661.6|34699.7|34679.7|34702|34682|34663|34643|779
1649253600000|2022-04-06 14:00:00|34699.8|34679.8|34756.3|34736.3|34765.8|34745.8|34691.5|34671.5|869
1649253900000|2022-04-06 14:05:00|34756.2|34736.2|34742.7|34722.7|34777.7|34740.4|34736|34712.3|769
1649254200000|2022-04-06 14:10:00|34742|34722|34764.7|34744.7|34769.8|34749.8|34722.3|34702.3|705
1649254500000|2022-04-06 14:15:00|34764.8|34744.8|34778.3|34758.3|34781.5|34761.5|34755.6|34735.6|720
1649254800000|2022-04-06 14:20:00|34778.5|34758.5|34750.2|34730.2|34778.6|34758.6|34748.2|34728.2|788
1649255100000|2022-04-06 14:25:00|34750.3|34730.3|34711.6|34691.6|34753.5|34733.5|34704.5|34684.5|750
1649255400000|2022-04-06 14:30:00|34710.6|34690.6|34726.9|34706.9|34736.5|34716.5|34707.5|34687.5|747
1649255700000|2022-04-06 14:35:00|34727.1|34707.1|34732.3|34712.3|34745.7|34724.2|34708|34678|869
1649256000000|2022-04-06 14:40:00|34732.6|34712.6|34735.5|34715.5|34752.2|34721.8|34719.7|34689.8|805
1649256300000|2022-04-06 14:45:00|34735.4|34715.4|34730.1|34710.1|34762.2|34724.6|34716.7|34682.5|799
1649256600000|2022-04-06 14:50:00|34729|34709|34723.5|34703.5|34740.9|34719.1|34717.5|34690.9|853
1649256900000|2022-04-06 14:55:00|34719.7|34699.7|34723.1|34703.1|34749.9|34721.6|34712.3|34692.3|919
1649257200000|2022-04-06 15:00:00|34723.7|34703.7|34758|34738|34758.6|34738.6|34723.7|34703.7|823
1649257500000|2022-04-06 15:05:00|34757.9|34737.9|34767.1|34747.1|34768.5|34748.5|34753.6|34733.6|762
1649257800000|2022-04-06 15:10:00|34767.3|34747.3|34763.4|34743.4|34788.3|34752.5|34760.7|34722.9|649
1649258100000|2022-04-06 15:15:00|34763|34743|34785.5|34765.5|34789.1|34769.1|34761.6|34741.6|617
1649258400000|2022-04-06 15:20:00|34785.4|34765.4|34773.5|34753.5|34789.9|34769.9|34767.3|34747.3|598
1649258700000|2022-04-06 15:25:00|34773.8|34753.8|34771.5|34751.5|34779.9|34759.9|34767.5|34747.5|655
1649259000000|2022-04-06 15:30:00|34771.4|34751.4|34781.6|34761.6|34797.7|34765.6|34767.4|34734.2|611
1649259300000|2022-04-06 15:35:00|34781.5|34761.5|34792.5|34772.5|34810.6|34777|34774.5|34741.7|658
1649259600000|2022-04-06 15:40:00|34792.6|34772.6|34778.3|34758.3|34807.7|34776.8|34771.3|34732.4|681
1649259900000|2022-04-06 15:45:00|34777.7|34757.7|34767.5|34747.5|34787.8|34767.8|34757.7|34737.7|661
1649260200000|2022-04-06 15:50:00|34768.5|34748.5|34765.6|34745.6|34781.7|34761.7|34757.3|34737.3|751
1649260500000|2022-04-06 15:55:00|34765.7|34745.7|34773.1|34753.1|34792.9|34759.3|34755.8|34729.9|669
1649260800000|2022-04-06 16:00:00|34769.5|34749.5|34766.7|34746.7|34784.2|34750.1|34750|34719|640
1649261100000|2022-04-06 16:05:00|34761.8|34741.8|34766.9|34746.9|34790.7|34762.1|34759.9|34718.5|623
1649261400000|2022-04-06 16:10:00|34767|34747|34808.3|34730.7|34808.3|34775.5|34763.7|34720|659
1649261700000|2022-04-06 16:15:00|34807.6|34730.6|34794|34722.9|34807.6|34756.6|34761.6|34714|515
1649262000000|2022-04-06 16:20:00|34795.3|34724.3|34797.2|34734.1|34808.7|34762.9|34772.6|34721|580
1649262300000|2022-04-06 16:25:00|34790.9|34740.9|34785.3|34735.3|34800.2|34760.5|34765.6|34725|586
1649262600000|2022-04-06 16:30:00|34785.1|34735.1|34782.6|34762.6|34804.8|34767.3|34769.2|34730.7|459
1649262900000|2022-04-06 16:35:00|34782.3|34762.3|34788.2|34768.2|34814.8|34776.4|34777.3|34735.8|455
1649263200000|2022-04-06 16:40:00|34788.7|34768.7|34790.5|34770.5|34805.4|34773.8|34776.8|34733|489
1649263500000|2022-04-06 16:45:00|34790.6|34770.6|34783.4|34763.4|34808.3|34773.3|34777.8|34740.7|446
1649263800000|2022-04-06 16:50:00|34782.9|34762.9|34780|34760|34804.1|34767|34770.1|34733.1|416
1649264100000|2022-04-06 16:55:00|34781.3|34761.3|34779.5|34759.5|34808.6|34769.1|34754.7|34707.3|593
1649264400000|2022-04-06 17:00:00|34779.9|34759.9|34775.2|34755.2|34806.1|34769.3|34769.3|34732.6|558
1649264700000|2022-04-06 17:05:00|34775.4|34755.4|34777.4|34757.4|34809|34767.8|34766.9|34734.4|436
1649265000000|2022-04-06 17:10:00|34777.5|34757.5|34786.5|34766.5|34806.9|34771.2|34773.8|34734.5|395
1649265300000|2022-04-06 17:15:00|34788.7|34768.7|34792.1|34772.1|34810.8|34773.2|34780.4|34738.3|407
1649265600000|2022-04-06 17:20:00|34792.7|34772.7|34792.6|34772.6|34816|34776.1|34781|34739.9|471
1649265900000|2022-04-06 17:25:00|34797.3|34777.3|34794.2|34774.2|34797.8|34777.8|34788.2|34768.2|393
1649266200000|2022-04-06 17:30:00|34793.8|34773.8|34785.9|34765.9|34813.1|34777.9|34778.9|34737.1|544
1649266500000|2022-04-06 17:35:00|34784.1|34764.1|34804|34754|34816|34778.5|34782|34743.3|438
1649266800000|2022-04-06 17:40:00|34803.4|34753.4|34786.3|34766.3|34812|34772.6|34777.1|34739.8|503
1649267100000|2022-04-06 17:45:00|34786.2|34766.2|34806.3|34756.3|34815.4|34776.3|34784|34740|447
1649267400000|2022-04-06 17:50:00|34806.5|34756.5|34797.9|34747.9|34817.8|34773.8|34780.2|34737.2|463
1649267700000|2022-04-06 17:55:00|34787|34767|34868.8|34760.2|34876.1|34785.5|34784.8|34738.6|717
1649268000000|2022-04-06 18:00:00|34868.1|34759.5|34822.4|34708|34881.8|34790.6|34761.1|34660.2|1151
1649268300000|2022-04-06 18:05:00|34822.6|34708.7|34854.4|34767.9|34885|34774.3|34808.6|34708.7|1159
1649268600000|2022-04-06 18:10:00|34854.3|34768.9|34888.3|34806.2|34910.6|34834.8|34854.3|34762.1|1065
1649268900000|2022-04-06 18:15:00|34887.4|34805.8|34905.1|34811.3|34931.9|34869|34871.2|34794.3|1026
1649269200000|2022-04-06 18:20:00|34905.4|34809.9|34901.5|34820.5|34911.3|34827.4|34872.4|34785.4|1056
1649269500000|2022-04-06 18:25:00|34903.1|34820.4|34893.4|34823.6|34907.1|34849.1|34855.3|34800.1|1068
1649269800000|2022-04-06 18:30:00|34892.5|34823.5|34857.1|34785.3|34904.8|34837.1|34822.5|34760.6|1072
1649270100000|2022-04-06 18:35:00|34857.6|34784.4|34892.4|34823.2|34899.8|34835.7|34847.7|34775.5|1096
1649270400000|2022-04-06 18:40:00|34885.7|34819.3|34880.3|34807.5|34896.8|34832.4|34847.7|34794.1|1032
1649270700000|2022-04-06 18:45:00|34881.1|34805.7|34869.3|34795.5|34883.4|34808.5|34841.3|34770.8|1018
1649271000000|2022-04-06 18:50:00|34868.4|34795|34854.4|34785.4|34881.9|34823.6|34821.7|34777|966
1649271300000|2022-04-06 18:55:00|34854.2|34785.3|34851.3|34788.6|34868.9|34821.1|34809.8|34770|931
1649271600000|2022-04-06 19:00:00|34845.5|34795.5|34816.9|34796.9|34855.6|34808.8|34806.4|34777.4|886
1649271900000|2022-04-06 19:05:00|34817.1|34797.1|34831.4|34811.4|34863|34816.4|34810.2|34772.6|759
1649272200000|2022-04-06 19:10:00|34830|34810|34835|34815|34861.2|34823|34821.3|34779.7|735
1649272500000|2022-04-06 19:15:00|34835.1|34815.1|34843.3|34823.3|34875|34828.3|34830.1|34788.3|700
1649272800000|2022-04-06 19:20:00|34843.1|34823.1|34851.1|34801.1|34879|34828.9|34834.7|34789.2|626
1649273100000|2022-04-06 19:25:00|34850.9|34800.9|34845.5|34825.5|34874|34828.4|34831.5|34790.3|679
1649273400000|2022-04-06 19:30:00|34844|34824|34855.1|34805.1|34872.9|34828.6|34837.4|34788.7|604
1649273700000|2022-04-06 19:35:00|34854.5|34804.5|34868.2|34803.8|34879.5|34831.5|34838.1|34789.4|643
1649274000000|2022-04-06 19:40:00|34870.3|34802.7|34855.9|34777.4|34880.9|34811.4|34855.9|34765.4|703
1649274300000|2022-04-06 19:45:00|34862.4|34784.8|34828.4|34808.4|34888.6|34811|34828|34760.3|620
1649274600000|2022-04-06 19:50:00|34827.5|34807.5|34835|34815|34857.9|34817.2|34824.5|34780.9|534
1649274900000|2022-04-06 19:55:00|34834.5|34814.5|34829|34809|34864.1|34815.9|34819|34776.6|628
1649275200000|2022-04-06 20:00:00|34828.5|34808.5|34869.9|34794.3|34869.9|34821.2|34824.6|34778|443
1649275500000|2022-04-06 20:05:00|34869.2|34794.2|34840.1|34820.1|34874|34829.1|34835.8|34786.4|392
1649275800000|2022-04-06 20:10:00|34851.9|34801.9|34854.2|34785.1|34872.7|34825.7|34822.8|34759.6|466
1649276100000|2022-04-06 20:15:00|34855.3|34785.5|34857.2|34785.6|34868.3|34801.6|34841.4|34759.7|381
1649276400000|2022-04-06 20:20:00|34856.6|34786.8|34854.8|34774.3|34870.3|34810.9|34828.5|34766.6|432
1649276700000|2022-04-06 20:25:00|34822.1|34802.1|34844.1|34779.9|34863.8|34810.8|34820|34760.5|486
1649277000000|2022-04-06 20:30:00|34836.9|34786.9|34846.1|34782.4|34865.6|34809.1|34822.2|34768.5|288
1649277300000|2022-04-06 20:35:00|34846.6|34781.7|34835.4|34815.4|34859|34815.4|34821.6|34772.9|216
1649277600000|2022-04-06 20:40:00|34836.9|34816.9|34827.1|34807.1|34855.2|34816.9|34818|34776|276
1649277900000|2022-04-06 20:45:00|34826.8|34806.8|34851|34801|34905|34817.5|34826.2|34754.2|602
1649278200000|2022-04-06 20:50:00|34873.6|34786.6|34880.3|34774.1|34896.9|34807|34849.8|34734.7|799
1649278500000|2022-04-06 20:55:00|34878.8|34773|34911.4|34791.4|34917.8|34820.1|34872|34759.9|459
1649278800000|2022-04-06 21:00:00|34911.9|34791.9|34880.4|34760.4|34915.1|34795.1|34876.9|34756.9|29
1649279100000|2022-04-06 21:05:00|34866.2|34746.2|34859|34739|34866.2|34746.2|34853.9|34733.9|78
1649279400000|2022-04-06 21:10:00|34861|34741|34855.2|34735.2|34882.1|34762.1|34822.4|34702.4|235
1649279700000|2022-04-06 21:15:00|34857.5|34737.5|34863.2|34743.2|34875.3|34755.3|34841.1|34721.1|157
1649280000000|2022-04-06 21:20:00|34861.6|34741.6|34808.6|34688.6|34875.3|34755.3|34793|34673|327
1649280300000|2022-04-06 21:25:00|34812.2|34692.2|34833.8|34713.8|34863.4|34743.4|34808.8|34688.8|222
1649280600000|2022-04-06 21:30:00|34831.9|34711.9|34843.2|34723.2|34863.4|34743.4|34813.3|34693.3|241
1649280900000|2022-04-06 21:35:00|34843.3|34723.3|34851|34731|34868.5|34748.5|34832.6|34712.6|195
1649281200000|2022-04-06 21:40:00|34860.8|34740.8|34852.1|34732.1|34863.1|34743.1|34824.2|34704.2|393
1649281500000|2022-04-06 21:45:00|34874.8|34754.8|34842.2|34722.2|34878.2|34758.2|34827.8|34707.8|546
1649281800000|2022-04-06 21:50:00|34842.1|34722.1|34850.4|34730.4|34889.6|34769.6|34823.7|34703.7|319
1649282100000|2022-04-06 21:55:00|34838.3|34718.3|34845.3|34725.3|34887.8|34767.8|34821.3|34701.3|337
1649282400000|2022-04-06 22:00:00|34890.1|34770.1|34840.4|34720.4|34890.1|34770.1|34832.1|34712.1|256
1649282700000|2022-04-06 22:05:00|34840.6|34720.6|34875.8|34755.8|34881.8|34761.8|34827.9|34707.9|278
1649283000000|2022-04-06 22:10:00|34878.1|34758.1|34876.5|34756.5|34881.9|34761.9|34852.2|34734|260
1649283300000|2022-04-06 22:15:00|34868.8|34748.8|34858.5|34738.5|34882.4|34762.4|34855|34735|274
1649283600000|2022-04-06 22:20:00|34857.8|34737.8|34866.2|34746.2|34882|34762|34856.9|34736.9|263
1649283900000|2022-04-06 22:25:00|34862.7|34742.7|34875.8|34755.8|34887.5|34767.5|34860.6|34740.6|321
1649284200000|2022-04-06 22:30:00|34875.5|34755.5|34871|34751|34897.7|34777.7|34858.5|34738.5|378
1649284500000|2022-04-06 22:35:00|34868.8|34748.8|34870.3|34751|34888.7|34768.7|34861.1|34741.1|208
1649284800000|2022-04-06 22:40:00|34874|34754|34871.3|34751.3|34890.3|34770.3|34859.2|34741.2|196
1649285100000|2022-04-06 22:45:00|34870.8|34750.8|34860.9|34740.9|34888.4|34768.4|34860.3|34740.3|298
1649285400000|2022-04-06 22:50:00|34860.7|34740.7|34864.4|34744.4|34888.1|34768.1|34858.4|34738.4|217
1649285700000|2022-04-06 22:55:00|34865.9|34745.9|34876|34756.5|34882.7|34769.2|34856.6|34736.6|365
1649286000000|2022-04-06 23:00:00|34875|34758.1|34869.7|34752.9|34886.6|34783.9|34857.9|34748.5|300
1649286300000|2022-04-06 23:05:00|34871.8|34752.4|34867|34758.9|34888.7|34780.8|34854.7|34750.2|267
1649286600000|2022-04-06 23:10:00|34868.1|34763.7|34878.9|34761.3|34885|34780.8|34850.9|34746.6|326
1649286900000|2022-04-06 23:15:00|34873.7|34761|34856.8|34758.1|34878|34773.2|34850.7|34752|306
1649287200000|2022-04-06 23:20:00|34868.7|34772.1|34878.3|34768.9|34880|34773|34848.8|34752.3|285
1649287500000|2022-04-06 23:25:00|34869|34765.1|34859.2|34767.6|34883.2|34773.3|34850.2|34752.8|254
1649287800000|2022-04-06 23:30:00|34857.2|34766.7|34872.2|34763.7|34884.9|34773.9|34850.9|34756.9|309
1649288100000|2022-04-06 23:35:00|34880.1|34771.8|34871.8|34769.1|34883.3|34779.2|34860.8|34757.7|373
1649288400000|2022-04-06 23:40:00|34875.1|34768.1|34860|34765.7|34889.1|34782.8|34855.6|34759.7|351
1649288700000|2022-04-06 23:45:00|34861.8|34757.7|34869.1|34765.5|34874.7|34778.6|34852|34755.3|451
1649289000000|2022-04-06 23:50:00|34869.7|34765.4|34861.2|34765.5|34872.2|34776.9|34854.2|34755|379
1649289300000|2022-04-06 23:55:00|34861.3|34765.6|34859.4|34769|34872.2|34775.9|34851.6|34755.5|376
1649289600000|2022-04-07 00:00:00|34866.8|34753.6|34857.8|34751.5|34875.7|34767.7|34850.9|34746.4|627
1649289900000|2022-04-07 00:05:00|34857.4|34751.3|34851.6|34751.8|34858.8|34758.1|34842.9|34733.7|670
1649290200000|2022-04-07 00:10:00|34852.8|34751.6|34839.2|34733.6|34852.8|34751.6|34833.2|34725.5|637
1649290500000|2022-04-07 00:15:00|34840.6|34732.6|34845.5|34763.3|34849.4|34768.5|34835|34728|656
1649290800000|2022-04-07 00:20:00|34845.9|34763.5|34849.4|34768.2|34854.8|34779.7|34838.1|34758.2|539
1649291100000|2022-04-07 00:25:00|34850.3|34769.4|34855.3|34785.9|34864.5|34804.9|34847.1|34769.4|528
1649291400000|2022-04-07 00:30:00|34855.1|34786.1|34857.5|34780.5|34863.7|34818.4|34827.2|34779.8|597
1649291700000|2022-04-07 00:35:00|34852.9|34781.5|34840.9|34790.9|34861.9|34812.8|34823.2|34777.2|597
1649292000000|2022-04-07 00:40:00|34840.8|34790.8|34848.6|34781.1|34856.1|34801.9|34819.9|34775|641
1649292300000|2022-04-07 00:45:00|34851.2|34781.2|34849.2|34782.7|34854.1|34811.9|34825|34776.4|549
1649292600000|2022-04-07 00:50:00|34848.7|34781.8|34828.9|34765.6|34863.1|34809.2|34816.3|34763.3|690
1649292900000|2022-04-07 00:55:00|34832.7|34767.7|34824.2|34755.8|34839|34789.8|34796.5|34755.2|764
1649293200000|2022-04-07 01:00:00|34823.9|34758.7|34824|34757.6|34837.1|34788.2|34805.6|34752.2|616
1649293500000|2022-04-07 01:05:00|34826.4|34757.5|34825.7|34753.5|34836|34785.5|34794|34749.3|548
1649293800000|2022-04-07 01:10:00|34825|34753.1|34834.5|34762.9|34841.2|34784.5|34799.3|34752.5|629
1649294100000|2022-04-07 01:15:00|34835.5|34764.4|34841.9|34775.9|34845.8|34800.3|34813.6|34762.4|773
1649294400000|2022-04-07 01:20:00|34840.3|34776|34843.2|34779.2|34851.5|34807.5|34816.2|34770.1|490
1649294700000|2022-04-07 01:25:00|34842.6|34780.1|34839.5|34789.5|34849.9|34803.7|34815.5|34771.5|556
1649295000000|2022-04-07 01:30:00|34839.6|34789.6|34841.5|34775.9|34853|34808.3|34820.2|34771.7|613
1649295300000|2022-04-07 01:35:00|34841|34775.8|34835.7|34762.3|34844.9|34792.7|34821.6|34761.9|569
1649295600000|2022-04-07 01:40:00|34836.8|34762.4|34827.3|34754.5|34837|34786.1|34799.1|34752.5|628
1649295900000|2022-04-07 01:45:00|34826.6|34754.9|34832.4|34760.8|34842|34785.9|34794.7|34750|522
1649296200000|2022-04-07 01:50:00|34831.5|34760.4|34832.2|34761.6|34839.2|34792.1|34804.8|34759|548
1649296500000|2022-04-07 01:55:00|34829.4|34762.2|34828.8|34761.2|34836.3|34787.2|34801.6|34760.4|520
1649296800000|2022-04-07 02:00:00|34829.7|34760.9|34828.5|34763|34835.8|34790.6|34804.4|34756|617
1649297100000|2022-04-07 02:05:00|34828.1|34762.1|34834.2|34767.1|34839.7|34786.7|34806.1|34757.2|644
1649297400000|2022-04-07 02:10:00|34831.4|34767.9|34835.9|34771.8|34848.1|34799.9|34810.1|34766|504
1649297700000|2022-04-07 02:15:00|34841.5|34769|34835.8|34785.8|34850.1|34810.1|34815.5|34768.6|432
1649298000000|2022-04-07 02:20:00|34834.9|34784.9|34845.3|34781|34855|34808.3|34823.6|34773.7|436
1649298300000|2022-04-07 02:25:00|34847|34781.1|34841.2|34791.2|34851.7|34794.9|34835|34775.8|406
1649298600000|2022-04-07 02:30:00|34841.3|34791.3|34836.8|34786.8|34856.1|34795.3|34832.6|34775.7|488
1649298900000|2022-04-07 02:35:00|34837.2|34787.2|34836.9|34786.9|34855|34800.8|34829.7|34773.7|448
1649299200000|2022-04-07 02:40:00|34837.8|34774.6|34831.8|34781.8|34847.8|34808.1|34821.6|34771|343
1649299500000|2022-04-07 02:45:00|34832.2|34782.2|34843.3|34777.5|34850.9|34793|34823.7|34766.8|490
1649299800000|2022-04-07 02:50:00|34841.4|34777.4|34830.7|34780.7|34846.9|34808.2|34819.3|34769.7|479
1649300100000|2022-04-07 02:55:00|34831.8|34781.8|34830.3|34757.8|34843.7|34788.2|34819.1|34755.8|459
1649300400000|2022-04-07 03:00:00|34835|34755.4|34822.9|34758.5|34835.5|34782.9|34812.4|34754.5|590
1649300700000|2022-04-07 03:05:00|34824.4|34764.7|34830.3|34767.7|34840.7|34801.8|34810.7|34758.4|424
1649301000000|2022-04-07 03:10:00|34835.2|34766.8|34833.8|34783.8|34848.8|34799.2|34813.3|34763.3|444
1649301300000|2022-04-07 03:15:00|34832.9|34782.9|34833.2|34765.6|34844.3|34797.5|34809.9|34764.4|454
1649301600000|2022-04-07 03:20:00|34832.6|34765.9|34828|34778|34845.3|34795.3|34812.1|34761.8|445
1649301900000|2022-04-07 03:25:00|34827.4|34777.4|34835|34785|34849.4|34805.3|34815.7|34768.1|489
1649302200000|2022-04-07 03:30:00|34835.9|34785.9|34832.7|34782.7|34854|34807|34814.1|34768.5|408
1649302500000|2022-04-07 03:35:00|34839.8|34773.5|34844|34794|34848.4|34806.6|34815.5|34772.1|464
1649302800000|2022-04-07 03:40:00|34841|34791|34840.9|34774.9|34849.5|34810.5|34813.6|34769.9|478
1649303100000|2022-04-07 03:45:00|34842|34775.7|34824.2|34774.2|34853|34800.9|34811.9|34762.6|370
1649303400000|2022-04-07 03:50:00|34824|34774|34834.8|34771.1|34840.5|34783.4|34819.7|34760.6|375
1649303700000|2022-04-07 03:55:00|34833.7|34770.5|34841.8|34776.4|34849.3|34810|34812.3|34769.7|459
1649304000000|2022-04-07 04:00:00|34831.8|34781.8|34820.7|34800.7|34849.3|34812.7|34812.4|34770|471
1649304300000|2022-04-07 04:05:00|34818.9|34798.9|34816.9|34796.9|34849.1|34806.1|34810.4|34770.2|380
1649304600000|2022-04-07 04:10:00|34816.5|34796.5|34835.4|34772.5|34851|34806.4|34811.2|34772.4|417
1649304900000|2022-04-07 04:15:00|34829.6|34779.6|34832.5|34782.5|34846.2|34802.5|34811.5|34772.4|411
1649305200000|2022-04-07 04:20:00|34831.5|34781.5|34844.7|34776.5|34846.2|34806.4|34809.9|34772.2|337
1649305500000|2022-04-07 04:25:00|34841.1|34791.1|34840.1|34774.6|34853|34804|34810.7|34773|302
1649305800000|2022-04-07 04:30:00|34830.6|34780.6|34839.4|34775.4|34849|34802.3|34810.2|34771.3|330
1649306100000|2022-04-07 04:35:00|34840.6|34779.9|34832.1|34766.6|34846.4|34799.8|34806|34765.5|369
1649306400000|2022-04-07 04:40:00|34832.6|34766.8|34804.8|34784.8|34834.2|34794.2|34796.9|34757.4|394
1649306700000|2022-04-07 04:45:00|34805.7|34785.7|34801.5|34781.5|34834.2|34787.7|34796.2|34754.3|437
1649307000000|2022-04-07 04:50:00|34833|34768.2|34817.2|34767.2|34833|34783.4|34789.3|34751.2|338
1649307300000|2022-04-07 04:55:00|34817.3|34767.3|34815|34751.9|34830|34785.7|34789|34742.8|494
1649307600000|2022-04-07 05:00:00|34814.7|34752|34818.6|34752.7|34824|34767.9|34807|34747|468
1649307900000|2022-04-07 05:05:00|34818.9|34752.5|34814.9|34764.9|34829.3|34785.8|34805.8|34749.2|461
1649308200000|2022-04-07 05:10:00|34815.1|34765.1|34821.1|34771.1|34827.2|34787|34801.5|34752.4|440
1649308500000|2022-04-07 05:15:00|34819.4|34769.4|34829.6|34765.8|34837.3|34790.2|34803.8|34756.3|428
1649308800000|2022-04-07 05:20:00|34829.3|34762.1|34846.5|34780.4|34851.2|34795.7|34807.3|34761.9|511
1649309100000|2022-04-07 05:25:00|34835.9|34785.9|34828.9|34760|34842.9|34792.6|34803.4|34757.7|527
1649309400000|2022-04-07 05:30:00|34829.6|34762.1|34814.9|34764.9|34842.2|34784.6|34800|34747|576
1649309700000|2022-04-07 05:35:00|34814.8|34764.8|34807.1|34757.1|34825.7|34770.2|34801.6|34744|535
1649310000000|2022-04-07 05:40:00|34806.8|34756.8|34811.8|34761.8|34824.4|34780.3|34795.4|34746.1|529
1649310300000|2022-04-07 05:45:00|34811|34761|34812.8|34750.4|34824.5|34779.7|34793.5|34746.6|476
1649310600000|2022-04-07 05:50:00|34806.5|34756.5|34815.7|34747.6|34832.5|34787.8|34794.2|34739.5|520
1649310900000|2022-04-07 05:55:00|34816.4|34747.8|34808.1|34736.8|34819.3|34763|34793.1|34730.5|622
1649311200000|2022-04-07 06:00:00|34807.1|34741|34796.6|34776.6|34833.5|34783.8|34784.9|34738.7|708
1649311500000|2022-04-07 06:05:00|34796.9|34776.9|34795|34775|34827.5|34787.2|34789.6|34755.3|574
1649311800000|2022-04-07 06:10:00|34795.1|34775.1|34787.5|34713.4|34808.3|34778|34763.2|34710|582
1649312100000|2022-04-07 06:15:00|34789.2|34713.1|34782.3|34711.6|34800.4|34754.9|34764.9|34705.3|578
1649312400000|2022-04-07 06:20:00|34782.6|34706.8|34764.6|34744.6|34783.3|34748|34750.5|34701.8|590
1649312700000|2022-04-07 06:25:00|34764.9|34744.9|34753.7|34703.7|34765.4|34745.4|34720|34685.5|752
1649313000000|2022-04-07 06:30:00|34753.6|34703.6|34743.5|34723.5|34766|34731.3|34735.3|34703.1|670
1649313300000|2022-04-07 06:35:00|34744.8|34724.8|34753.9|34733.9|34770.1|34750.1|34744.8|34724.8|652
1649313600000|2022-04-07 06:40:00|34758.3|34738.3|34764.4|34744.4|34767|34747|34750.6|34730.6|714
1649313900000|2022-04-07 06:45:00|34764.6|34744.6|34775.7|34755.7|34782.4|34762.4|34761|34741|697
1649314200000|2022-04-07 06:50:00|34777|34757|34788.1|34768.1|34791.7|34771.7|34770.3|34750.3|647
1649314500000|2022-04-07 06:55:00|34788.8|34768.8|34808.4|34758.4|34819.4|34779.5|34780.7|34734.9|657
1649314800000|2022-04-07 07:00:00|34809.2|34759.2|34891.2|34871.2|34924.4|34873.4|34790|34736.1|882
1649315100000|2022-04-07 07:05:00|34891|34871|34906.5|34886.5|34930.4|34903.2|34885|34865|818
1649315400000|2022-04-07 07:10:00|34907.1|34887.1|34937.5|34917.5|34969.8|34934.4|34900.6|34880.6|837
1649315700000|2022-04-07 07:15:00|34937.9|34917.9|34962.4|34942.4|34986.8|34947.9|34932.1|34892.5|741
1649316000000|2022-04-07 07:20:00|34962.2|34942.2|34992.2|34972.2|35001.3|34977.9|34961.9|34926|782
1649316300000|2022-04-07 07:25:00|35000.1|34980.1|35045.1|35025.1|35048.3|35028.3|34991.3|34962.8|768
1649316600000|2022-04-07 07:30:00|35045|35025|35031.3|35011.3|35048.2|35028.2|35028.7|35008.7|799
1649316900000|2022-04-07 07:35:00|35031.4|35011.4|35034.1|35014.1|35046.3|35026.3|35021.1|35001.1|769
1649317200000|2022-04-07 07:40:00|35034.3|35014.3|35033.1|35013.1|35046.9|35026.9|35032.2|35012.2|662
1649317500000|2022-04-07 07:45:00|35031.9|35011.9|35040|35020|35041|35021|35018.2|34998.2|744
1649317800000|2022-04-07 07:50:00|35040.8|35020.8|35038.1|35018.1|35043.2|35023.2|35024|35004|730
1649318100000|2022-04-07 07:55:00|35038.3|35018.3|35049.4|35029.4|35056.2|35036.2|35037.3|35017.3|781
1649318400000|2022-04-07 08:00:00|35049.5|35029.5|35040.5|35020.5|35065|35045|35040.5|35020.5|830
1649318700000|2022-04-07 08:05:00|35040.6|35020.6|35059.8|35039.8|35064.5|35044.5|35040.6|35020.6|713
1649319000000|2022-04-07 08:10:00|35060.5|35040.5|35104.6|35084.6|35120.3|35100.3|35059|35039|869
1649319300000|2022-04-07 08:15:00|35104.8|35084.8|35113.9|35093.9|35123|35103|35100.6|35080.6|774
1649319600000|2022-04-07 08:20:00|35114|35094|35110.4|35090.4|35127.2|35107.2|35106.4|35086.4|794
1649319900000|2022-04-07 08:25:00|35110.2|35090.2|35113.4|35093.4|35118.6|35098.6|35103.9|35083.9|710
1649320200000|2022-04-07 08:30:00|35112.2|35092.2|35104.9|35084.9|35122|35102|35099.6|35079.6|710
1649320500000|2022-04-07 08:35:00|35104.7|35084.7|35109.2|35089.2|35123.7|35103.7|35104.7|35084.7|772
1649320800000|2022-04-07 08:40:00|35110.9|35090.9|35127|35107|35127|35107|35103.8|35083.8|726
1649321100000|2022-04-07 08:45:00|35126.5|35106.5|35116.3|35096.3|35132.5|35112.5|35115.4|35095.4|662
1649321400000|2022-04-07 08:50:00|35116.8|35096.8|35116|35096|35126.7|35106.7|35105.2|35085.2|652
1649321700000|2022-04-07 08:55:00|35117.6|35097.6|35113.3|35093.3|35123.9|35103.9|35110.4|35090.4|706
1649322000000|2022-04-07 09:00:00|35113|35093|35107.8|35087.8|35121.3|35101.3|35105|35085|716
1649322300000|2022-04-07 09:05:00|35107.7|35087.7|35099.7|35079.7|35110.9|35090.9|35098.6|35078.6|621
1649322600000|2022-04-07 09:10:00|35099.6|35079.6|35088.1|35068.1|35103.9|35083.9|35087|35067|595
1649322900000|2022-04-07 09:15:00|35088.3|35068.3|35108.2|35088.2|35114.1|35094.1|35086.9|35066.9|587
1649323200000|2022-04-07 09:20:00|35108.3|35088.3|35106.9|35086.9|35123.7|35103.7|35094.8|35074.8|776
1649323500000|2022-04-07 09:25:00|35103.6|35083.6|35111.6|35091.6|35119.8|35099.8|35091.1|35071.1|759
1649323800000|2022-04-07 09:30:00|35111.2|35091.2|35078.7|35058.7|35113.4|35093.4|35069.6|35049.6|692
1649324100000|2022-04-07 09:35:00|35079.3|35059.3|35049.8|35029.8|35080.2|35060.2|35048.2|35028.2|629
1649324400000|2022-04-07 09:40:00|35050.6|35030.6|35030.5|35010.5|35052|35032|35030.2|35010.2|749
1649324700000|2022-04-07 09:45:00|35030.6|35010.6|35000.2|34980.2|35031.7|35011.7|34994.8|34974.8|749
1649325000000|2022-04-07 09:50:00|35000|34980|34996.7|34976.7|35027|34991.7|34987.3|34944.4|634
1649325300000|2022-04-07 09:55:00|34994.2|34974.2|35007.8|34987.8|35009.2|34989.2|34988.4|34968.4|667
1649325600000|2022-04-07 10:00:00|35005.8|34985.8|34991|34971|35027.8|34989|34983.6|34950.1|627
1649325900000|2022-04-07 10:05:00|34991.1|34971.1|34979.4|34959.4|35012.7|34973|34970.9|34931.6|560
1649326200000|2022-04-07 10:10:00|34979.5|34959.5|34974.3|34954.3|34983.8|34963.8|34967.1|34947.1|534
1649326500000|2022-04-07 10:15:00|34973.9|34953.9|34944.9|34924.9|34978.3|34958.3|34914.6|34894.6|579
1649326800000|2022-04-07 10:20:00|34946.4|34926.4|34917.9|34897.9|34963.6|34926.4|34912.9|34892.9|656
1649327100000|2022-04-07 10:25:00|34918.1|34898.1|34912.5|34892.5|34928.3|34908.3|34911.7|34891.7|601
1649327400000|2022-04-07 10:30:00|34912.7|34892.7|34926.8|34906.8|34930|34910|34912.3|34892.3|478
1649327700000|2022-04-07 10:35:00|34927.3|34907.3|34960|34940|34961|34941|34927.3|34907.3|535
1649328000000|2022-04-07 10:40:00|34959.6|34939.6|34958|34938|34967.8|34947.8|34951.8|34931.8|642
1649328300000|2022-04-07 10:45:00|34958.1|34938.1|34953.6|34933.6|34963.3|34943.3|34951.5|34931.5|618
1649328600000|2022-04-07 10:50:00|34954.1|34934.1|34951.2|34931.2|34968.6|34948.6|34946.2|34926.2|813
1649328900000|2022-04-07 10:55:00|34949.8|34929.8|34939.8|34919.8|34958.9|34938.9|34934|34914|725
1649329200000|2022-04-07 11:00:00|34939|34919|34945.8|34925.8|34952.9|34932.9|34935.1|34915.1|571
1649329500000|2022-04-07 11:05:00|34945.5|34925.5|34897|34777|34951.4|34931.4|34774.2|34675.1|874
1649329800000|2022-04-07 11:10:00|34895.2|34775.2|34890.5|34870.5|34910.5|34873.7|34844.6|34739.9|1102
1649330100000|2022-04-07 11:15:00|34892|34872|34899.8|34879.8|34907.5|34887.5|34889.5|34869.5|870
1649330400000|2022-04-07 11:20:00|34898.8|34878.8|34894.3|34874.3|34920|34888.2|34885.1|34851|786
1649330700000|2022-04-07 11:25:00|34895.6|34875.6|34902.4|34882.4|34907.7|34887.7|34891.6|34871.6|946
1649331000000|2022-04-07 11:30:00|34901.8|34881.8|34874.7|34854.7|34909.3|34889.3|34866.4|34846.4|923
1649331300000|2022-04-07 11:35:00|34874.9|34854.9|34833|34813|34875|34855|34821.2|34801.2|914
1649331600000|2022-04-07 11:40:00|34833.8|34813.8|34803.3|34783.3|34834.9|34814.9|34794.8|34774.8|1072
1649331900000|2022-04-07 11:45:00|34804.2|34784.2|34814.5|34794.5|34820.9|34800.9|34795.5|34775.5|978
1649332200000|2022-04-07 11:50:00|34813.4|34793.4|34835|34815|34837.9|34817.9|34812.1|34792.1|1030
1649332500000|2022-04-07 11:55:00|34834.6|34814.6|34806.4|34786.4|34839.6|34819.6|34801.3|34781.3|900
1649332800000|2022-04-07 12:00:00|34806.2|34786.2|34772.7|34752.7|34829.1|34789.5|34771.8|34728.6|818
1649333100000|2022-04-07 12:05:00|34773.3|34753.3|34748.4|34728.4|34790.3|34761.7|34738.4|34718.4|774
1649333400000|2022-04-07 12:10:00|34748.5|34728.5|34750.9|34730.9|34756.5|34736.5|34742.8|34722.8|654
1649333700000|2022-04-07 12:15:00|34750.6|34730.6|34736.7|34716.7|34772.9|34735.2|34727.6|34672.9|707
1649334000000|2022-04-07 12:20:00|34736.6|34716.6|34710.9|34690.9|34742|34722|34698.5|34667.4|711
1649334300000|2022-04-07 12:25:00|34710.2|34690.2|34703.9|34683.9|34720.2|34700.2|34702.5|34682.5|670
1649334600000|2022-04-07 12:30:00|34702.5|34682.5|34707.8|34687.8|34734.9|34702.7|34702.5|34659|676
1649334900000|2022-04-07 12:35:00|34705.9|34685.9|34700.5|34680.5|34708.7|34688.7|34694.9|34674.9|584
1649335200000|2022-04-07 12:40:00|34700.6|34680.6|34676.7|34656.7|34702.7|34682.7|34673.5|34653.5|750
1649335500000|2022-04-07 12:45:00|34674.4|34654.4|34688.4|34668.4|34699.4|34679.4|34663.3|34643.3|870
1649335800000|2022-04-07 12:50:00|34688.2|34668.2|34689.4|34669.4|34697.9|34677.9|34671.6|34651.6|813
1649336100000|2022-04-07 12:55:00|34689.3|34669.3|34709.8|34689.8|34724.9|34704.9|34686.6|34666.6|832
1649336400000|2022-04-07 13:00:00|34709.9|34689.9|34734.7|34714.7|34739.9|34719.9|34701.2|34681.2|745
1649336700000|2022-04-07 13:05:00|34734.5|34714.5|34704.6|34684.6|34739.4|34719.4|34696.4|34676.4|776
1649337000000|2022-04-07 13:10:00|34704.5|34684.5|34661.7|34641.7|34708.6|34688.6|34655.4|34635.4|788
1649337300000|2022-04-07 13:15:00|34661.6|34641.6|34654.4|34634.4|34677.6|34648.8|34634.6|34607.2|813
1649337600000|2022-04-07 13:20:00|34656.6|34636.6|34635.2|34615.2|34679.2|34638.2|34632.1|34606.4|737
1649337900000|2022-04-07 13:25:00|34632.1|34612.1|34636.4|34616.4|34662.9|34628.1|34627|34595.5|725
1649338200000|2022-04-07 13:30:00|34636|34616|34620.5|34600.5|34643.2|34623.2|34607.2|34587.2|932
1649338500000|2022-04-07 13:35:00|34621.1|34601.1|34632.5|34612.5|34639.1|34619.1|34620.1|34600.1|792
1649338800000|2022-04-07 13:40:00|34632.7|34612.7|34621.8|34601.8|34637.8|34617.8|34615.4|34595.4|862
1649339100000|2022-04-07 13:45:00|34621.5|34601.5|34667.6|34647.6|34668.1|34648.1|34618.2|34598.2|747
1649339400000|2022-04-07 13:50:00|34667.2|34647.2|34687.3|34667.3|34691.7|34671.7|34655.8|34635.8|926
1649339700000|2022-04-07 13:55:00|34686.9|34666.9|34775.6|34725.6|34805.6|34758.5|34684.6|34664.6|993
1649340000000|2022-04-07 14:00:00|34776|34726|34847.7|34827.7|34878.9|34858.9|34768.8|34720.2|1023
1649340300000|2022-04-07 14:05:00|34847.9|34827.9|34834.3|34814.3|34856.3|34829.3|34794.2|34752.7|913
1649340600000|2022-04-07 14:10:00|34835.3|34815.3|34800.9|34780.9|34855.2|34835.2|34790.6|34758.5|960
1649340900000|2022-04-07 14:15:00|34801|34781|34785.7|34765.7|34824|34792.5|34761.7|34713.1|774
1649341200000|2022-04-07 14:20:00|34788.8|34768.8|34781.3|34761.3|34796.5|34776.5|34776.4|34756.4|831
1649341500000|2022-04-07 14:25:00|34781.1|34761.1|34757.1|34737.1|34782.9|34762.9|34741.9|34721.9|883
1649341800000|2022-04-07 14:30:00|34756.7|34736.7|34692.5|34672.5|34757|34737|34689.6|34669.6|885
1649342100000|2022-04-07 14:35:00|34691.9|34671.9|34701.3|34681.3|34703|34683|34677.9|34657.9|820
1649342400000|2022-04-07 14:40:00|34701.6|34681.6|34717.9|34697.9|34751.5|34709.1|34694.9|34674.9|795
1649342700000|2022-04-07 14:45:00|34718|34698|34739|34719|34748.9|34728.9|34716.2|34696.2|847
1649343000000|2022-04-07 14:50:00|34739.4|34719.4|34772|34752|34773.9|34753.9|34729.1|34709.1|844
1649343300000|2022-04-07 14:55:00|34772.2|34752.2|34723.1|34703.1|34775.1|34754|34720.3|34700.3|939
1649343600000|2022-04-07 15:00:00|34723|34703|34730.1|34710.1|34738.1|34718.1|34711|34691|927
1649343900000|2022-04-07 15:05:00|34730.3|34710.3|34748.2|34728.2|34761.5|34741.5|34729.3|34709.3|755
1649344200000|2022-04-07 15:10:00|34747.2|34727.2|34725.4|34705.4|34748.7|34728.7|34719|34699|745
1649344500000|2022-04-07 15:15:00|34725.7|34705.7|34756.1|34736.1|34756.5|34736.5|34719|34699|694
1649344800000|2022-04-07 15:20:00|34756.5|34736.5|34756|34736|34756.8|34736.8|34742.9|34722.9|639
1649345100000|2022-04-07 15:25:00|34756.2|34736.2|34763.1|34743.1|34780.8|34747.1|34752.8|34711.7|607
1649345400000|2022-04-07 15:30:00|34758.4|34738.4|34775.7|34755.7|34791.2|34762.5|34750.3|34721.6|740
1649345700000|2022-04-07 15:35:00|34776.3|34756.3|34756|34736|34795.4|34768.2|34753.1|34718.7|772
1649346000000|2022-04-07 15:40:00|34756.3|34736.3|34753.7|34733.7|34783.4|34739.8|34749.8|34711.3|714
1649346300000|2022-04-07 15:45:00|34753.8|34733.8|34747.6|34727.6|34776.5|34739.6|34742.8|34704.5|665
1649346600000|2022-04-07 15:50:00|34748.7|34728.7|34787.6|34737.6|34796|34752|34748|34709.6|681
1649346900000|2022-04-07 15:55:00|34787.7|34737.7|34776.5|34756.5|34801.9|34759.2|34757.4|34713.2|829
1649347200000|2022-04-07 16:00:00|34772.6|34752.6|34810.1|34746|34810.5|34765.7|34767.8|34721.3|593
1649347500000|2022-04-07 16:05:00|34810.3|34746.6|34789.3|34769.3|34817|34774.3|34782.8|34739|611
1649347800000|2022-04-07 16:10:00|34789.5|34769.5|34791.9|34771.9|34830.8|34782.4|34784.7|34745.2|702
1649348100000|2022-04-07 16:15:00|34790.2|34770.2|34823.1|34752.9|34830|34780.6|34786.2|34743.4|657
1649348400000|2022-04-07 16:20:00|34823.2|34753|34806|34741.3|34826.4|34774.3|34787.6|34738.2|691
1649348700000|2022-04-07 16:25:00|34809.5|34740.6|34769.2|34749.2|34827|34767.2|34764.8|34727.8|668
1649349000000|2022-04-07 16:30:00|34774.8|34754.8|34777.2|34757.2|34779.3|34759.3|34764.3|34744.3|572
1649349300000|2022-04-07 16:35:00|34776.7|34756.7|34783.3|34763.3|34793.3|34772.6|34770.9|34741.9|630
1649349600000|2022-04-07 16:40:00|34782.5|34762.5|34791.3|34771.3|34791.5|34771.5|34778.3|34758.3|685
1649349900000|2022-04-07 16:45:00|34792.7|34772.7|34790.4|34770.4|34808|34773.1|34777.7|34743.7|612
1649350200000|2022-04-07 16:50:00|34790.5|34770.5|34793.4|34773.4|34796.6|34776.6|34783.4|34763.4|547
1649350500000|2022-04-07 16:55:00|34793.9|34773.9|34799.8|34779.8|34819|34786|34789.1|34755.4|607
1649350800000|2022-04-07 17:00:00|34799.9|34779.9|34783|34763|34817.5|34786.9|34773.4|34745.6|704
1649351100000|2022-04-07 17:05:00|34782.4|34762.4|34781|34761|34789.2|34769.2|34779.8|34759.8|517
1649351400000|2022-04-07 17:10:00|34781.3|34761.3|34780.8|34760.8|34785.1|34765.1|34774|34754|554
1649351700000|2022-04-07 17:15:00|34780.6|34760.6|34776.8|34756.8|34781.1|34761.1|34766.6|34746.6|583
1649352000000|2022-04-07 17:20:00|34777.3|34757.3|34756.5|34736.5|34782.1|34757.4|34755.3|34715.6|564
1649352300000|2022-04-07 17:25:00|34757.3|34737.3|34765|34745|34792|34748.9|34751.5|34726.4|586
1649352600000|2022-04-07 17:30:00|34764.7|34744.7|34777.2|34757.2|34803.4|34761|34764.2|34734|582
1649352900000|2022-04-07 17:35:00|34778.5|34758.5|34782.5|34762.5|34796.8|34768.1|34771.7|34730.9|483
1649353200000|2022-04-07 17:40:00|34782.9|34762.9|34779.8|34759.8|34798.8|34767.2|34772.3|34745.8|450
1649353500000|2022-04-07 17:45:00|34780|34760|34776.1|34756.1|34810.4|34765.9|34770.8|34746.3|525
1649353800000|2022-04-07 17:50:00|34776|34756|34792.7|34772.7|34799.7|34779.7|34771.8|34751.8|507
1649354100000|2022-04-07 17:55:00|34791.3|34771.3|34778.4|34758.4|34797.8|34777.8|34777.5|34757.5|608
1649354400000|2022-04-07 18:00:00|34778.1|34758.1|34775.5|34755.5|34788.2|34768.2|34771.1|34751.1|590
1649354700000|2022-04-07 18:05:00|34775.9|34755.9|34767|34747|34779.1|34759.1|34766.2|34746.2|561
1649355000000|2022-04-07 18:10:00|34766.7|34746.7|34774.3|34754.3|34779.9|34759.9|34766.1|34746.1|622
1649355300000|2022-04-07 18:15:00|34776.2|34756.2|34771|34751|34776.2|34756.2|34764.5|34744.5|497
1649355600000|2022-04-07 18:20:00|34769.8|34749.8|34760.5|34740.5|34773|34753|34755.1|34735.1|472
1649355900000|2022-04-07 18:25:00|34760.6|34740.6|34777.5|34757.5|34779.7|34759.7|34754.8|34734.8|634
1649356200000|2022-04-07 18:30:00|34777.2|34757.2|34786.6|34766.6|34793.7|34773.7|34771.7|34751.7|533
1649356500000|2022-04-07 18:35:00|34788.1|34768.1|34784.7|34764.7|34788.3|34768.3|34777|34757|490
1649356800000|2022-04-07 18:40:00|34784.2|34764.2|34796|34776|34802.8|34782.8|34784.2|34764.2|535
1649357100000|2022-04-07 18:45:00|34791.4|34771.4|34798.3|34778.3|34810.2|34790.2|34791.4|34771.4|558
1649357400000|2022-04-07 18:50:00|34797.8|34777.8|34792.2|34772.2|34804.4|34784.4|34786.9|34766.9|626
1649357700000|2022-04-07 18:55:00|34791.9|34771.9|34779.4|34759.4|34807.7|34775.3|34773.7|34743.1|719
1649358000000|2022-04-07 19:00:00|34779.7|34759.7|34779.9|34759.9|34782.9|34762.9|34768.4|34748.4|631
1649358300000|2022-04-07 19:05:00|34780.4|34760.4|34788.4|34768.4|34789.4|34769.4|34768.4|34748.4|513
1649358600000|2022-04-07 19:10:00|34788.8|34768.8|34787|34767|34798.2|34778.2|34781|34761|512
1649358900000|2022-04-07 19:15:00|34787.2|34767.2|34803.8|34783.8|34814.9|34788.6|34786.8|34763.6|604
1649359200000|2022-04-07 19:20:00|34800.9|34780.9|34814.4|34794.4|34819.2|34799.2|34797.5|34777.5|591
1649359500000|2022-04-07 19:25:00|34814.2|34794.2|34818|34798|34846.9|34807.7|34808.2|34771.4|653
1649359800000|2022-04-07 19:30:00|34817.4|34797.4|34814.2|34794.2|34850.6|34806.1|34805.2|34770.1|592
1649360100000|2022-04-07 19:35:00|34813.8|34793.8|34814.2|34794.2|34840.9|34797.3|34805.4|34765.9|536
1649360400000|2022-04-07 19:40:00|34814.6|34794.6|34813|34793|34833.9|34802|34808.1|34778.9|482
1649360700000|2022-04-07 19:45:00|34813.1|34793.1|34852.2|34779.6|34874.3|34798.7|34804.7|34746.6|596
1649361000000|2022-04-07 19:50:00|34849.3|34779|34875.5|34791.6|34880.9|34795.9|34848.3|34767.6|650
1649361300000|2022-04-07 19:55:00|34876.1|34791.8|34811.6|34739.8|34887.7|34810.5|34781.7|34729.5|700
1649361600000|2022-04-07 20:00:00|34808|34742.6|34794.5|34774.5|34857|34778.8|34777.5|34709.3|860
1649361900000|2022-04-07 20:05:00|34795|34775|34797.9|34777.9|34816.2|34781.5|34787.8|34751.3|308
1649362200000|2022-04-07 20:10:00|34796|34776|34804.4|34784.4|34806.9|34786.9|34791.4|34771.4|304
1649362500000|2022-04-07 20:15:00|34804.2|34784.2|34800.8|34780.8|34814.4|34787.1|34794.5|34763.3|275
1649362800000|2022-04-07 20:20:00|34800.7|34780.7|34828.3|34764.3|34877|34785.2|34795.5|34748.8|408
1649363100000|2022-04-07 20:25:00|34821.8|34771.8|34799.1|34779.1|34828|34789.7|34788.4|34753.3|430
1649363400000|2022-04-07 20:30:00|34796.4|34776.4|34786.8|34766.8|34829.4|34776.8|34781.1|34752.5|383
1649363700000|2022-04-07 20:35:00|34786.3|34766.3|34782.1|34762.1|34808|34769|34772.2|34736|438
1649364000000|2022-04-07 20:40:00|34781.6|34761.6|34804.5|34740|34814.4|34763.1|34771.3|34739.6|292
1649364300000|2022-04-07 20:45:00|34795.7|34745.7|34812.3|34731.2|34820.7|34763|34774|34709.4|420
1649364600000|2022-04-07 20:50:00|34811.2|34730.9|34802.1|34724.8|34814.8|34742.7|34787.7|34716.1|431
1649364900000|2022-04-07 20:55:00|34802.4|34718.6|34826.5|34710.6|34831.2|34730.5|34790.1|34696.5|447
1649365200000|2022-04-07 21:00:00|34831|34711|34847.7|34727.7|34855.2|34735.2|34831|34711|67
1649365500000|2022-04-07 21:05:00|34846.7|34726.7|34854|34734|34860.1|34740.1|34836.2|34716.2|106
1649365800000|2022-04-07 21:10:00|34838.5|34718.5|34848.3|34728.3|34879.4|34759.4|34829.5|34709.5|190
1649366100000|2022-04-07 21:15:00|34845.7|34725.7|34854.9|34734.9|34865.7|34745.7|34820.1|34700.1|267
1649366400000|2022-04-07 21:20:00|34855|34735|34839.8|34719.8|34864.9|34744.9|34829.8|34709.8|151
1649366700000|2022-04-07 21:25:00|34837|34717|34861.9|34741.9|34861.9|34741.9|34826.8|34706.8|121
1649367000000|2022-04-07 21:30:00|34843.4|34723.4|34823.9|34703.9|34856|34736|34789.1|34669.1|316
1649367300000|2022-04-07 21:35:00|34828.3|34708.3|34821.1|34701.1|34856.1|34736.1|34809.6|34689.6|147
1649367600000|2022-04-07 21:40:00|34852|34732|34845.1|34725.1|34859.3|34739.3|34818.4|34698.4|139
1649367900000|2022-04-07 21:45:00|34851.2|34731.2|34801.5|34681.5|34851.2|34731.2|34778.4|34658.4|164
1649368200000|2022-04-07 21:50:00|34803.6|34683.6|34836.6|34716.6|34850.7|34730.7|34774.6|34654.6|166
1649368500000|2022-04-07 21:55:00|34832.7|34712.7|34813.8|34693.8|34846.2|34726.2|34787.3|34667.3|183
1649368800000|2022-04-07 22:00:00|34817.1|34697.1|34851.4|34731.4|34868.7|34748.7|34817.1|34697.1|376
1649369100000|2022-04-07 22:05:00|34854|34734|34825.2|34705.2|34869.7|34749.7|34812.7|34692.7|420
1649369400000|2022-04-07 22:10:00|34825.9|34705.9|34818.6|34698.6|34835.9|34715.9|34799.1|34679.1|415
1649369700000|2022-04-07 22:15:00|34819.9|34699.9|34830.6|34710.6|34830.7|34710.7|34795|34675|315
1649370000000|2022-04-07 22:20:00|34830.8|34710.8|34811.5|34691.5|34832.3|34712.3|34808.1|34688.1|277
1649370300000|2022-04-07 22:25:00|34818.5|34698.5|34827|34707|34833.1|34713.1|34808.3|34688.3|203
1649370600000|2022-04-07 22:30:00|34828.3|34708.3|34826.4|34706.4|34833.3|34713.3|34801.1|34681.1|178
1649370900000|2022-04-07 22:35:00|34825.9|34705.9|34824.8|34704.8|34834.1|34714.1|34804.6|34684.6|289
1649371200000|2022-04-07 22:40:00|34825.7|34705.7|34839.9|34719.9|34842.1|34722.1|34800.8|34680.8|331
1649371500000|2022-04-07 22:45:00|34840|34720|34839.9|34719.9|34845.5|34725.5|34808.4|34688.4|354
1649371800000|2022-04-07 22:50:00|34839.4|34719.4|34841.6|34721.6|34852.8|34732.8|34824|34704|363
1649372100000|2022-04-07 22:55:00|34840.8|34720.8|34830.2|34710.2|34854.1|34734.1|34830.2|34710.2|289
1649372400000|2022-04-07 23:00:00|34828.5|34708.5|34846.6|34726.6|34851.4|34731.4|34828.5|34708.5|592
1649372700000|2022-04-07 23:05:00|34847.4|34727.4|34854.4|34734.4|34859.5|34739.5|34830.8|34710.8|471
1649373000000|2022-04-07 23:10:00|34855.9|34735.9|34854.9|34734.9|34862.4|34742.4|34839.6|34719.6|426
1649373300000|2022-04-07 23:15:00|34849.3|34729.3|34855.1|34735.1|34860.7|34740.7|34843.9|34723.9|300
1649373600000|2022-04-07 23:20:00|34854.6|34734.6|34850.9|34730.9|34859.3|34739.3|34845.5|34725.5|359
1649373900000|2022-04-07 23:25:00|34853|34733|34850.9|34730.9|34857.3|34737.3|34846.8|34726.8|301
1649374200000|2022-04-07 23:30:00|34854.6|34734.6|34852.6|34732.6|34857.5|34737.5|34835.3|34715.3|314
1649374500000|2022-04-07 23:35:00|34854.2|34734.2|34851.8|34732.9|34860.3|34740.3|34830.1|34723.3|344
1649374800000|2022-04-07 23:40:00|34841.4|34721.4|34859|34739|34860.2|34740.2|34836.1|34717.6|279
1649375100000|2022-04-07 23:45:00|34854.2|34734.2|34865.6|34745.6|34867.2|34747.2|34843.2|34725.4|384
1649375400000|2022-04-07 23:50:00|34866.6|34746.6|34886.2|34766.2|34892.8|34772.8|34863.8|34743.8|900
1649375700000|2022-04-07 23:55:00|34886.3|34766.3|34872.5|34752.5|34897.7|34777.7|34872.5|34752.5|955
1649376000000|2022-04-08 00:00:00|34885.5|34765.5|34939.9|34819.9|34954.6|34834.6|34885.5|34765.5|763
1649376300000|2022-04-08 00:05:00|34940.9|34820.9|34931.1|34811.1|34944.5|34824.5|34911.6|34791.6|722
1649376600000|2022-04-08 00:10:00|34929.9|34809.9|34926.2|34806.2|34932.8|34812.8|34900.4|34780.4|614
1649376900000|2022-04-08 00:15:00|34926.3|34806.3|34938.3|34818.3|34941.6|34821.6|34919.5|34799.5|598
1649377200000|2022-04-08 00:20:00|34929.8|34809.8|34903.5|34783.5|34942.6|34822.6|34897.2|34777.2|565
1649377500000|2022-04-08 00:25:00|34902|34782|34903.7|34798|34918.9|34817|34893.9|34773.9|734
1649377800000|2022-04-08 00:30:00|34904|34798.2|34883.2|34792.3|34912|34815.1|34865.7|34755|851
1649378100000|2022-04-08 00:35:00|34885.6|34788.5|34890.9|34799.2|34901|34802.6|34861.1|34770.6|715
1649378400000|2022-04-08 00:40:00|34899|34792|34909|34800.7|34910.4|34808.3|34867.9|34775.2|516
1649378700000|2022-04-08 00:45:00|34907.7|34803.8|34912.8|34826.6|34926.2|34828.5|34889.8|34793.7|601
1649379000000|2022-04-08 00:50:00|34913.8|34826.7|34903.3|34788.7|34921.4|34826.7|34896.7|34787.7|635
1649379300000|2022-04-08 00:55:00|34902.2|34788.8|34915.4|34819.2|34917.2|34822|34880|34778.3|796
1649379600000|2022-04-08 01:00:00|34918.6|34808.5|34899.9|34816.4|34928.4|34836.9|34898.9|34803|637
1649379900000|2022-04-08 01:05:00|34909.9|34821.9|34901.1|34818.6|34921|34826.1|34892.4|34788.3|663
1649380200000|2022-04-08 01:10:00|34901|34803|34911.6|34821.4|34914.1|34823.2|34889.3|34795|686
1649380500000|2022-04-08 01:15:00|34913.9|34819.3|34894.7|34810.6|34913.9|34829.8|34879.8|34801.1|762
1649380800000|2022-04-08 01:20:00|34893.8|34806.9|34886.6|34804|34904.8|34812.4|34874.7|34778.7|648
1649381100000|2022-04-08 01:25:00|34888.2|34804.2|34907.3|34806.2|34918.2|34821.4|34885.9|34798.9|688
1649381400000|2022-04-08 01:30:00|34908.7|34807.3|34906.2|34821.9|34915.8|34828.7|34890.4|34807.3|599
1649381700000|2022-04-08 01:35:00|34906.7|34822.5|34900.7|34815|34912.3|34830.9|34893.2|34805.6|553
1649382000000|2022-04-08 01:40:00|34900.4|34817.6|34892.7|34802.6|34912|34821.5|34877.9|34776.6|776
1649382300000|2022-04-08 01:45:00|34892|34803.6|34887.8|34785.2|34903.5|34820.8|34867.4|34771.2|622
1649382600000|2022-04-08 01:50:00|34888.7|34786.1|34882.7|34799.3|34895.3|34811.3|34876|34778.4|586
1649382900000|2022-04-08 01:55:00|34881.2|34800.9|34891.4|34805.2|34897.4|34823.7|34870.4|34796.8|492
1649383200000|2022-04-08 02:00:00|34889.4|34804.1|34886.9|34809|34900.3|34826.7|34875.8|34801.5|602
1649383500000|2022-04-08 02:05:00|34892|34806.2|34891.5|34791.8|34906.7|34821.3|34868.5|34777.3|840
1649383800000|2022-04-08 02:10:00|34892.7|34789.7|34885.8|34809.4|34901.2|34811.3|34874.5|34783.9|649
1649384100000|2022-04-08 02:15:00|34885.5|34804.8|34896.4|34808.4|34904.3|34813.7|34877.6|34783.5|596
1649384400000|2022-04-08 02:20:00|34896.7|34807.8|34901|34809.4|34906.8|34820.3|34882.5|34800.2|512
1649384700000|2022-04-08 02:25:00|34901.7|34809.5|34902|34813.9|34911.3|34822.9|34887.5|34808.4|513
1649385000000|2022-04-08 02:30:00|34898.2|34818.8|34899.9|34816.4|34903.7|34827.9|34884.6|34807.3|434
1649385300000|2022-04-08 02:35:00|34900.8|34815.3|34904.4|34819.4|34912.1|34824.7|34884|34808.7|511
1649385600000|2022-04-08 02:40:00|34904.8|34817.9|34914.1|34817.9|34922.6|34837.4|34893.1|34798.9|673
1649385900000|2022-04-08 02:45:00|34915.5|34816|34903.9|34808.8|34918.8|34820.4|34887.1|34786.2|707
1649386200000|2022-04-08 02:50:00|34904.4|34808.7|34915.5|34824.3|34922.4|34827|34884.6|34796|868
1649386500000|2022-04-08 02:55:00|34913.4|34821|34920.9|34813.3|34928.9|34830.5|34903.3|34796.6|1003
1649386800000|2022-04-08 03:00:00|34920.8|34815.1|34904|34824.1|34922.6|34829.6|34902.4|34805.1|469
1649387100000|2022-04-08 03:05:00|34916.5|34826|34909.5|34829.1|34918.8|34837.4|34901|34816.8|392
1649387400000|2022-04-08 03:10:00|34913.4|34830.1|34898.5|34819.6|34922|34838.4|34897.4|34809.8|373
1649387700000|2022-04-08 03:15:00|34898.8|34821.4|34911.6|34837.5|34922.4|34849|34898.8|34821.4|355
1649388000000|2022-04-08 03:20:00|34911.8|34839.5|34913|34834.5|34925|34854.2|34898.3|34821.4|404
1649388300000|2022-04-08 03:25:00|34911.7|34836.3|34916.9|34827.3|34920.4|34855.7|34894.6|34819.3|313
1649388600000|2022-04-08 03:30:00|34916.2|34830.3|34910|34826|34922.7|34848.4|34899|34811.6|367
1649388900000|2022-04-08 03:35:00|34909.9|34825.8|34910.3|34828.6|34916.3|34834.7|34897.2|34819.8|356
1649389200000|2022-04-08 03:40:00|34910.9|34828.7|34902.9|34804|34918.3|34833.8|34893.2|34794.7|904
1649389500000|2022-04-08 03:45:00|34901.6|34807.1|34900.1|34806.3|34907.6|34829.5|34881.1|34799.4|418
1649389800000|2022-04-08 03:50:00|34900.4|34806.1|34886.4|34805.9|34906|34827.4|34879.2|34801.4|453
1649390100000|2022-04-08 03:55:00|34887|34804.3|34890.2|34811.9|34896.6|34817.9|34875.3|34797.6|400
1649390400000|2022-04-08 04:00:00|34889.2|34813.6|34901.5|34813.8|34913.3|34817.3|34876.2|34787.5|1052
1649390700000|2022-04-08 04:05:00|34901.3|34814.1|34910.5|34809|34915.9|34825.2|34889.9|34796.9|994
1649391000000|2022-04-08 04:10:00|34909.6|34811.7|34911.6|34806.5|34921.2|34830.5|34899.9|34798.2|1033
1649391300000|2022-04-08 04:15:00|34911.1|34807|34914.7|34833.9|34924.2|34839.6|34902.6|34804.9|907
1649391600000|2022-04-08 04:20:00|34917.9|34833|34905.3|34831.6|34927.3|34847|34899.6|34818.8|439
1649391900000|2022-04-08 04:25:00|34915.9|34831.4|34924.5|34813.9|34927.4|34839.2|34903|34809.1|772
1649392200000|2022-04-08 04:30:00|34923.1|34819.9|34915.4|34808.7|34927.8|34841.2|34901.6|34802|858
1649392500000|2022-04-08 04:35:00|34915.5|34809.2|34915.9|34807.3|34923.8|34828.9|34896|34798.2|818
1649392800000|2022-04-08 04:40:00|34916.5|34807.2|34913.8|34809.1|34923.7|34838.1|34901.6|34803.1|904
1649393100000|2022-04-08 04:45:00|34913.5|34809.7|34909|34830.1|34923.4|34832.5|34892.9|34807.1|526
1649393400000|2022-04-08 04:50:00|34909.1|34828.5|34916.2|34833.2|34917.3|34842.9|34892.3|34822.5|314
1649393700000|2022-04-08 04:55:00|34907.5|34831.1|34918.6|34842|34926.4|34846.3|34896.8|34826|370
1649394000000|2022-04-08 05:00:00|34920.7|34841.6|34911|34847.6|34926.1|34858.7|34902.1|34822.4|283
1649394300000|2022-04-08 05:05:00|34909.5|34846|34904.8|34838.6|34927.1|34864.2|34901.3|34833.3|250
1649394600000|2022-04-08 05:10:00|34906.6|34841.3|34916.5|34817|34931.8|34856.9|34894.7|34802.5|652
1649394900000|2022-04-08 05:15:00|34916.4|34817.7|34907|34815.7|34930.4|34831.9|34890.3|34801.9|768
1649395200000|2022-04-08 05:20:00|34902.5|34813.3|34900.1|34789.6|34917.9|34817.4|34877.6|34783.9|988
1649395500000|2022-04-08 05:25:00|34900.5|34791|34900.9|34805|34911.2|34830.7|34869.5|34779.7|499
1649395800000|2022-04-08 05:30:00|34903|34803.5|34902.6|34805.5|34907|34844.9|34882.4|34800.6|344
1649396100000|2022-04-08 05:35:00|34902.5|34805.8|34909.7|34804.4|34914.8|34842.2|34883.3|34803.2|384
1649396400000|2022-04-08 05:40:00|34909.3|34806.5|34890.9|34825.1|34922.1|34835.7|34888.1|34799.3|535
1649396700000|2022-04-08 05:45:00|34890.1|34823.8|34881|34810.7|34916.7|34827|34872.3|34782.2|557
1649397000000|2022-04-08 05:50:00|34881.1|34810.9|34873.5|34790|34904|34819.7|34867.7|34763.7|831
1649397300000|2022-04-08 05:55:00|34873.2|34790.6|34877|34766.1|34888.7|34790.6|34859|34757.9|1082
1649397600000|2022-04-08 06:00:00|34879.1|34765.1|34876.4|34794.6|34886.7|34801|34852.1|34765.1|987
1649397900000|2022-04-08 06:05:00|34878.2|34794.3|34875.7|34799.7|34890.8|34813|34858.5|34787.8|566
1649398200000|2022-04-08 06:10:00|34876.6|34799.1|34863|34796.5|34886.3|34829.6|34840.5|34784.2|676
1649398500000|2022-04-08 06:15:00|34864.7|34794.7|34907.9|34787.9|34914.3|34803|34864.5|34776.4|590
1649398800000|2022-04-08 06:20:00|34908.3|34788.3|34854.2|34804.2|34909.3|34804.2|34851.4|34774.7|669
1649399100000|2022-04-08 06:25:00|34860.3|34792.4|34861.9|34782.7|34885.3|34816.8|34833.7|34775.2|784
1649399400000|2022-04-08 06:30:00|34861.2|34782.6|34814|34694|34874.2|34806.9|34788.9|34668.9|1009
1649399700000|2022-04-08 06:35:00|34812.5|34692.5|34785.2|34718|34819.3|34730.7|34750.7|34690.4|667
1649400000000|2022-04-08 06:40:00|34785.9|34709.3|34801.6|34720.1|34805.6|34758.1|34765.4|34707.6|717
1649400300000|2022-04-08 06:45:00|34799.6|34720|34802.7|34734|34811.8|34765.2|34785.2|34717.2|655
1649400600000|2022-04-08 06:50:00|34807.4|34730.2|34779|34729|34815.1|34755.8|34755.6|34712.7|782
1649400900000|2022-04-08 06:55:00|34776.7|34726.7|34796.1|34706.8|34811.1|34746.1|34749.9|34689.8|766
1649401200000|2022-04-08 07:00:00|34808.2|34695.5|34787.7|34767.7|34858.9|34796.5|34777.2|34690.3|896
1649401500000|2022-04-08 07:05:00|34788.6|34768.6|34819.4|34799.4|34832.7|34805.8|34783.3|34761.3|755
1649401800000|2022-04-08 07:10:00|34820.5|34800.5|34816.3|34796.3|34844|34809.1|34804.6|34772.5|804
1649402100000|2022-04-08 07:15:00|34817|34797|34872.5|34852.5|34893.4|34866.7|34815.6|34795.6|909
1649402400000|2022-04-08 07:20:00|34874|34854|34874.5|34854.5|34902.5|34869.3|34857.6|34810.7|829
1649402700000|2022-04-08 07:25:00|34874.8|34854.8|34891.7|34871.7|34896.1|34871.7|34866.5|34822.5|837
1649403000000|2022-04-08 07:30:00|34886.5|34866.5|34851.8|34831.8|34914.6|34879.8|34834.1|34771.4|832
1649403300000|2022-04-08 07:35:00|34851.1|34831.1|34822.7|34802.7|34858.1|34838.1|34818.7|34798.7|673
1649403600000|2022-04-08 07:40:00|34822.8|34802.8|34807.4|34787.4|34862.7|34821.8|34804.3|34775.4|569
1649403900000|2022-04-08 07:45:00|34810|34790|34809|34789|34817.2|34797.2|34802.9|34782.9|589
1649404200000|2022-04-08 07:50:00|34809.3|34789.3|34802.4|34782.4|34813.6|34793.6|34801.1|34781.1|671
1649404500000|2022-04-08 07:55:00|34804.1|34784.1|34717.3|34697.3|34804.3|34784.3|34714.4|34694.4|789
1649404800000|2022-04-08 08:00:00|34717.5|34697.5|34692.4|34672.4|34725.8|34698.3|34685.6|34652.8|813
1649405100000|2022-04-08 08:05:00|34694.6|34674.6|34752.5|34732.5|34803.1|34757.2|34690|34670|845
1649405400000|2022-04-08 08:10:00|34752.2|34732.2|34753.7|34733.7|34760.4|34740.4|34744.2|34724.2|650
1649405700000|2022-04-08 08:15:00|34753|34733|34758.2|34738.2|34761.6|34741.6|34746.3|34726.3|641
1649406000000|2022-04-08 08:20:00|34757.7|34737.7|34755|34735|34760|34740|34742.3|34722.3|736
1649406300000|2022-04-08 08:25:00|34751.2|34731.2|34758.4|34738.4|34768.1|34748.1|34742.7|34698.7|902
1649406600000|2022-04-08 08:30:00|34758.9|34738.9|34770.1|34750.1|34773.4|34753.4|34755.1|34735.1|656
1649406900000|2022-04-08 08:35:00|34771.3|34751.3|34768.8|34748.8|34798.9|34771.4|34762.7|34734.6|630
1649407200000|2022-04-08 08:40:00|34769.8|34749.8|34734.4|34714.4|34775.5|34755.5|34730.6|34710.6|732
1649407500000|2022-04-08 08:45:00|34735.2|34715.2|34737.5|34717.5|34743.7|34723.7|34726.7|34706.7|589
1649407800000|2022-04-08 08:50:00|34737.4|34717.4|34723.8|34703.8|34765|34725.8|34719.3|34699|662
1649408100000|2022-04-08 08:55:00|34722.9|34702.9|34720.5|34700.5|34755.3|34735.3|34717.7|34697.7|807
1649408400000|2022-04-08 09:00:00|34719.5|34699.5|34722|34702|34740|34720|34719.4|34699.4|904
1649408700000|2022-04-08 09:05:00|34721.5|34701.5|34730.3|34710.3|34731.8|34711.8|34717.8|34697.8|755
1649409000000|2022-04-08 09:10:00|34730.4|34710.4|34737|34717|34742.2|34722.2|34729.6|34709.6|628
1649409300000|2022-04-08 09:15:00|34736.9|34716.9|34737.8|34717.8|34749.4|34729.4|34732.9|34712.9|647
1649409600000|2022-04-08 09:20:00|34737.6|34717.6|34741.3|34721.3|34745.9|34725.9|34735.5|34715.5|936
1649409900000|2022-04-08 09:25:00|34741.1|34721.1|34736.7|34716.7|34742.9|34722.9|34725.3|34705.3|667
1649410200000|2022-04-08 09:30:00|34737.2|34717.2|34753.1|34733.1|34755.5|34735.5|34728.9|34708.9|540
1649410500000|2022-04-08 09:35:00|34753.2|34733.2|34756|34736|34760.3|34740.3|34747.5|34727.5|580
1649410800000|2022-04-08 09:40:00|34755.6|34735.6|34761.2|34741.2|34764.8|34744.8|34750.3|34730.3|621
1649411100000|2022-04-08 09:45:00|34762.7|34742.7|34712.6|34692.6|34763.2|34743.2|34712.4|34672.2|637
1649411400000|2022-04-08 09:50:00|34709|34689|34677.5|34657.5|34718.5|34698.5|34674.3|34654.3|646
1649411700000|2022-04-08 09:55:00|34678.8|34658.8|34677.2|34657.2|34682.1|34662.1|34665.8|34645.8|672
1649412000000|2022-04-08 10:00:00|34678.3|34658.3|34730.1|34664.1|34738.9|34699.4|34675.9|34655.9|659
1649412300000|2022-04-08 10:05:00|34728.7|34678.7|34716.7|34696.7|34733.5|34709.4|34714.2|34669.5|660
1649412600000|2022-04-08 10:10:00|34717.6|34697.6|34734.8|34714.8|34737.9|34717.9|34714.7|34694.7|708
1649412900000|2022-04-08 10:15:00|34735|34715|34694.5|34674.5|34744.4|34724.4|34692.2|34672.2|790
1649413200000|2022-04-08 10:20:00|34695.3|34675.3|34681|34661|34698.7|34678.7|34670|34650|701
1649413500000|2022-04-08 10:25:00|34681.3|34661.3|34674.2|34654.2|34707.2|34665.9|34663.3|34624.9|636
1649413800000|2022-04-08 10:30:00|34672.2|34652.2|34689.2|34669.2|34723.8|34673.3|34665.7|34632.6|675
1649414100000|2022-04-08 10:35:00|34689.8|34669.8|34658.4|34638.4|34730.4|34677.8|34652.4|34615.8|566
1649414400000|2022-04-08 10:40:00|34658.1|34638.1|34636.2|34616.2|34659.8|34639.8|34633|34613|591
1649414700000|2022-04-08 10:45:00|34638.1|34618.1|34623.9|34603.9|34643.4|34623.4|34621.7|34601.7|536
1649415000000|2022-04-08 10:50:00|34624|34604|34629.2|34609.2|34636|34616|34619.6|34599.6|570
1649415300000|2022-04-08 10:55:00|34628.9|34608.9|34639.2|34619.2|34648|34628|34620.9|34600.9|720
1649415600000|2022-04-08 11:00:00|34639|34619|34644.9|34624.9|34648.8|34628.8|34633.1|34613.1|673
1649415900000|2022-04-08 11:05:00|34644.4|34624.4|34652.5|34632.5|34656.4|34636.4|34640.9|34620.9|558
1649416200000|2022-04-08 11:10:00|34653.5|34633.5|34625.5|34605.5|34653.5|34633.5|34606.8|34571.9|639
1649416500000|2022-04-08 11:15:00|34625.7|34605.7|34593.1|34573.1|34631|34611|34578.1|34558.1|664
1649416800000|2022-04-08 11:20:00|34592.9|34572.9|34625|34605|34628.3|34608.3|34592.9|34572.9|593
1649417100000|2022-04-08 11:25:00|34625.5|34605.5|34629.4|34566.9|34637.6|34612.7|34606.1|34533.3|694
1649417400000|2022-04-08 11:30:00|34633.5|34564.8|34595.6|34575.6|34635.4|34585.6|34586.1|34528.5|536
1649417700000|2022-04-08 11:35:00|34596.8|34576.8|34597.1|34577.1|34610.7|34590.7|34586.6|34566.6|578
1649418000000|2022-04-08 11:40:00|34596.3|34576.3|34594.9|34574.9|34613.1|34593.1|34586.5|34566.5|656
1649418300000|2022-04-08 11:45:00|34593.8|34573.8|34593.4|34573.4|34603.4|34583.4|34587|34567|504
1649418600000|2022-04-08 11:50:00|34594.7|34574.7|34607.2|34587.2|34619.5|34599.5|34592.5|34572.5|571
1649418900000|2022-04-08 11:55:00|34607.3|34587.3|34607.8|34587.8|34617|34597|34603.2|34583.2|721
1649419200000|2022-04-08 12:00:00|34608.5|34588.5|34619.6|34599.6|34621.6|34601.6|34605.5|34585.5|690
1649419500000|2022-04-08 12:05:00|34619.4|34599.4|34601.3|34581.3|34627.1|34607.1|34580.2|34560.2|665
1649419800000|2022-04-08 12:10:00|34601.9|34581.9|34595.9|34575.9|34610.1|34590.1|34591.7|34571.7|644
1649420100000|2022-04-08 12:15:00|34596|34576|34595.1|34575.1|34605.1|34585.1|34593.9|34573.9|763
1649420400000|2022-04-08 12:20:00|34595|34575|34573.4|34553.4|34606|34586|34570.2|34550.2|636
1649420700000|2022-04-08 12:25:00|34573.3|34553.3|34569.6|34549.6|34576.1|34556.1|34560.3|34540.3|540
1649421000000|2022-04-08 12:30:00|34569.3|34549.3|34568.5|34548.5|34576.4|34556.4|34566|34546|642
1649421300000|2022-04-08 12:35:00|34568|34548|34562.6|34542.6|34578.7|34558.7|34558.7|34538.7|689
1649421600000|2022-04-08 12:40:00|34562.5|34542.5|34562.7|34542.7|34569|34549|34556.4|34536.4|604
1649421900000|2022-04-08 12:45:00|34564.3|34544.3|34558.3|34538.3|34577|34557|34537.1|34517.1|704
1649422200000|2022-04-08 12:50:00|34558.2|34538.2|34551.2|34531.2|34562.5|34542.5|34537.6|34517.6|570
1649422500000|2022-04-08 12:55:00|34550.8|34530.8|34587|34567|34592.7|34572.7|34550.1|34530.1|848
1649422800000|2022-04-08 13:00:00|34588.2|34568.2|34599.5|34579.5|34603.5|34583.5|34583.5|34563.5|909
1649423100000|2022-04-08 13:05:00|34600.7|34580.7|34655.4|34635.4|34689.6|34648|34599.1|34574|702
1649423400000|2022-04-08 13:10:00|34655.8|34635.8|34622.8|34602.8|34658.2|34638.2|34613|34593|631
1649423700000|2022-04-08 13:15:00|34623.2|34603.2|34698.1|34678.1|34705|34685|34622.5|34602.5|836
1649424000000|2022-04-08 13:20:00|34696.2|34676.2|34707.3|34687.3|34732|34689.9|34687.6|34649.9|789
1649424300000|2022-04-08 13:25:00|34707.7|34687.7|34698.5|34678.5|34730.8|34689.8|34654.4|34610.4|919
1649424600000|2022-04-08 13:30:00|34696|34676|34704.2|34684.2|34709.9|34689.9|34672.6|34652.6|895
1649424900000|2022-04-08 13:35:00|34701.5|34681.5|34734.5|34714.5|34734.7|34714.7|34694.3|34674.3|818
1649425200000|2022-04-08 13:40:00|34734.4|34714.4|34747.1|34727.1|34747.1|34727.1|34720|34700|718
1649425500000|2022-04-08 13:45:00|34747.7|34727.7|34776.5|34756.5|34790.1|34770.1|34736.6|34716.6|849
1649425800000|2022-04-08 13:50:00|34777.9|34757.9|34836.6|34766.2|34852.3|34801.6|34759|34728.9|900
1649426100000|2022-04-08 13:55:00|34836.3|34768.7|34831.8|34811.8|34857|34812|34786.6|34752.6|933
1649426400000|2022-04-08 14:00:00|34832.7|34812.7|34804.3|34784.3|34855.9|34822.2|34781.9|34728.5|856
1649426700000|2022-04-08 14:05:00|34809.2|34789.2|34784.9|34764.9|34830.8|34790|34775.4|34742.6|721
1649427000000|2022-04-08 14:10:00|34788.7|34768.7|34803.9|34783.9|34808.6|34788.6|34788.7|34768.7|803
1649427300000|2022-04-08 14:15:00|34803.7|34783.7|34808.7|34788.7|34817.2|34797.2|34800.9|34780.9|759
1649427600000|2022-04-08 14:20:00|34809.3|34789.3|34791|34771|34818.7|34798.7|34789.8|34769.8|751
1649427900000|2022-04-08 14:25:00|34790.8|34770.8|34791.6|34771.6|34798.8|34778.8|34784.6|34764.6|701
1649428200000|2022-04-08 14:30:00|34791.4|34771.4|34780.6|34760.6|34797.9|34777.9|34778.9|34758.9|696
1649428500000|2022-04-08 14:35:00|34781.1|34761.1|34780.9|34760.9|34795.4|34775.4|34774.9|34754.9|677
1649428800000|2022-04-08 14:40:00|34782|34762|34765.2|34745.2|34786.6|34766.6|34761.8|34741.8|628
1649429100000|2022-04-08 14:45:00|34766.1|34746.1|34746.1|34726.1|34776.3|34756.3|34739.6|34719.6|720
1649429400000|2022-04-08 14:50:00|34746|34726|34701.8|34681.8|34746.1|34726.1|34699.3|34679.3|720
1649429700000|2022-04-08 14:55:00|34701.9|34681.9|34714.7|34694.7|34731.1|34711.1|34684.5|34664.5|1039
1649430000000|2022-04-08 15:00:00|34716.7|34696.7|34714.1|34694.1|34723.3|34703.3|34696.1|34676.1|874
1649430300000|2022-04-08 15:05:00|34714.4|34694.4|34699.1|34679.1|34715.9|34695.9|34693.5|34673.5|766
1649430600000|2022-04-08 15:10:00|34699.2|34679.2|34709.3|34689.3|34712.8|34692.8|34698.9|34678.9|642
1649430900000|2022-04-08 15:15:00|34706.9|34686.9|34713.4|34693.4|34715.9|34695.9|34704.5|34684.5|639
1649431200000|2022-04-08 15:20:00|34713.1|34693.1|34715.6|34695.6|34722.1|34702.1|34706.8|34686.8|705
1649431500000|2022-04-08 15:25:00|34716.6|34696.6|34747.5|34697.5|34756.6|34717.9|34710.7|34670.3|752
1649431800000|2022-04-08 15:30:00|34727.3|34707.3|34738.3|34718.3|34832.8|34774.7|34727.3|34683|741
1649432100000|2022-04-08 15:35:00|34738.5|34718.5|34733.8|34713.8|34774|34725.7|34725.4|34676.6|667
1649432400000|2022-04-08 15:40:00|34734.2|34714.2|34766.3|34702.4|34769.4|34726.9|34729.2|34689.7|545
1649432700000|2022-04-08 15:45:00|34760.4|34710.4|34770.6|34688.4|34790.1|34730|34740.4|34682.1|642
1649433000000|2022-04-08 15:50:00|34769.9|34689.2|34805.2|34785.2|34840.7|34788|34751.9|34689.2|793
1649433300000|2022-04-08 15:55:00|34805.6|34785.6|34795|34728.4|34831.5|34789.3|34768.6|34709.3|752
1649433600000|2022-04-08 16:00:00|34789.7|34739.7|34764.8|34744.8|34806.7|34762|34764.5|34713.9|617
1649433900000|2022-04-08 16:05:00|34764.6|34744.6|34769|34749|34805.5|34760.9|34762.3|34727.5|601
1649434200000|2022-04-08 16:10:00|34769.6|34749.6|34810.4|34760.4|34826.6|34779.4|34757.3|34717.7|580
1649434500000|2022-04-08 16:15:00|34810.9|34760.9|34789.3|34769.3|34824.3|34782.5|34784.1|34738.6|600
1649434800000|2022-04-08 16:20:00|34789.1|34769.1|34794.8|34725.9|34808.8|34774.5|34762.5|34714.3|544
1649435100000|2022-04-08 16:25:00|34797.2|34724.7|34765.2|34745.2|34799.7|34745.9|34755.8|34712.1|490
1649435400000|2022-04-08 16:30:00|34766.7|34746.7|34815.9|34741.8|34816.4|34762.1|34766.7|34721.2|536
1649435700000|2022-04-08 16:35:00|34814.7|34742.1|34782.2|34732.2|34814.7|34760.5|34761.9|34718.9|565
1649436000000|2022-04-08 16:40:00|34786.2|34723.7|34780.2|34760.2|34807|34763.1|34769.3|34718.6|499
1649436300000|2022-04-08 16:45:00|34780|34760|34783.8|34763.8|34812.5|34767.3|34775.9|34720.4|476
1649436600000|2022-04-08 16:50:00|34784|34764|34799.7|34735.7|34812.8|34774.4|34774.3|34725|484
1649436900000|2022-04-08 16:55:00|34801|34733.8|34779.7|34759.7|34802.9|34760.4|34771.7|34720|446
1649437200000|2022-04-08 17:00:00|34779.3|34759.3|34797.4|34747.4|34826.4|34773.6|34773.4|34726.7|655
1649437500000|2022-04-08 17:05:00|34797.6|34747.6|34812|34726|34829.3|34775.8|34779.7|34722.3|556
1649437800000|2022-04-08 17:10:00|34804.6|34738.9|34802.5|34752.5|34816.8|34768.6|34774.7|34725.9|479
1649438100000|2022-04-08 17:15:00|34802.7|34752.7|34818.3|34752.9|34832.9|34784.1|34787.3|34735.3|557
1649438400000|2022-04-08 17:20:00|34812.5|34762.5|34785.4|34765.4|34825.9|34774.2|34781|34731|455
1649438700000|2022-04-08 17:25:00|34785.2|34765.2|34818.2|34798.2|34833.1|34798.7|34784.5|34728.2|582
1649439000000|2022-04-08 17:30:00|34818.1|34798.1|34844.9|34794.9|34853.9|34815.7|34808.7|34762.3|645
1649439300000|2022-04-08 17:35:00|34845.3|34795.3|34826.4|34806.4|34851.7|34821.3|34818.5|34766|429
1649439600000|2022-04-08 17:40:00|34826.1|34806.1|34827.9|34807.9|34846.5|34817.6|34813.3|34764.1|466
1649439900000|2022-04-08 17:45:00|34820.5|34800.5|34831.5|34766|34848.8|34806.6|34804|34757.1|499
1649440200000|2022-04-08 17:50:00|34822.8|34772.8|34790.1|34770.1|34826|34797.6|34785.7|34734.3|574
1649440500000|2022-04-08 17:55:00|34811.6|34748.9|34818.6|34748.3|34824.7|34779.2|34787|34736.4|416
1649440800000|2022-04-08 18:00:00|34818.4|34748.4|34799.7|34779.7|34821.2|34787.8|34787.9|34745|445
1649441100000|2022-04-08 18:05:00|34799.3|34779.3|34796.4|34776.4|34820.9|34785|34783.8|34735.7|400
1649441400000|2022-04-08 18:10:00|34796.2|34776.2|34796.8|34776.8|34819.7|34778.2|34788.7|34729.7|343
1649441700000|2022-04-08 18:15:00|34795.2|34775.2|34808.4|34745.5|34821.8|34778.2|34780.7|34730.1|378
1649442000000|2022-04-08 18:20:00|34812|34740|34792.7|34772.7|34819.8|34772.9|34781.8|34726.4|389
1649442300000|2022-04-08 18:25:00|34791.7|34771.7|34815.8|34745.4|34824|34781.9|34788.5|34729.4|438
1649442600000|2022-04-08 18:30:00|34815.3|34746.2|34799.6|34749.6|34822.3|34770.9|34779.5|34724.8|614
1649442900000|2022-04-08 18:35:00|34800.7|34750.7|34795.7|34745.7|34813.1|34769.5|34779.6|34719.8|634
1649443200000|2022-04-08 18:40:00|34798.1|34748.1|34781.3|34761.3|34810.9|34768.3|34778.2|34724.8|529
1649443500000|2022-04-08 18:45:00|34781.9|34761.9|34778.9|34758.9|34787.9|34767.9|34776.8|34756.8|300
1649443800000|2022-04-08 18:50:00|34779.2|34759.2|34763.2|34743.2|34793.2|34763.4|34758.8|34707.6|440
1649444100000|2022-04-08 18:55:00|34763|34743|34759.4|34739.4|34784.8|34749.5|34752.7|34703.8|627
1649444400000|2022-04-08 19:00:00|34760.1|34740.1|34790.7|34727.9|34795.2|34753.7|34756.8|34701.3|568
1649444700000|2022-04-08 19:05:00|34793.4|34727.6|34783.7|34733.7|34804.9|34759.6|34768.6|34710.6|490
1649445000000|2022-04-08 19:10:00|34786.5|34736.5|34787.7|34737.7|34813.1|34763.9|34769|34718.8|474
1649445300000|2022-04-08 19:15:00|34788.4|34738.4|34793.4|34714.8|34803|34758|34764.9|34711.6|516
1649445600000|2022-04-08 19:20:00|34790.4|34719.1|34792.8|34742.8|34812.6|34764.9|34764.1|34707.7|482
1649445900000|2022-04-08 19:25:00|34777.6|34757.6|34793.8|34730.5|34807.8|34763|34772|34715.7|418
1649446200000|2022-04-08 19:30:00|34793|34729.2|34823.1|34752.3|34845.7|34784.8|34764.6|34644.6|605
1649446500000|2022-04-08 19:35:00|34823.8|34758.5|34806.3|34740.1|34854.2|34799|34772.7|34652.7|654
1649446800000|2022-04-08 19:40:00|34807.3|34740.3|34805.2|34727.3|34839.1|34759.1|34779.1|34671.5|496
1649447100000|2022-04-08 19:45:00|34802.2|34730.3|34784.5|34734.5|34832.1|34764.5|34774.9|34678.6|388
1649447400000|2022-04-08 19:50:00|34794.1|34731.3|34817.4|34741.7|34840.4|34770.5|34758.5|34681.1|453
1649447700000|2022-04-08 19:55:00|34816.2|34745.1|34819.3|34709|34845.3|34776.6|34788.9|34686|616
1649448000000|2022-04-08 20:00:00|34821.8|34713.8|34787.2|34693.9|34834.1|34772.1|34778.1|34669.7|684
1649448300000|2022-04-08 20:05:00|34789.5|34687.2|34789.7|34703.6|34809.5|34724.1|34770.7|34658.2|832
1649448600000|2022-04-08 20:10:00|34791.2|34701.8|34801.5|34729.4|34822.3|34733.2|34770.3|34650.3|662
1649448900000|2022-04-08 20:15:00|34802.4|34729.1|34810.3|34747.6|34823.1|34766.3|34771.3|34712.4|424
1649449200000|2022-04-08 20:20:00|34809.7|34746.5|34808.6|34740.7|34815.4|34780.7|34777.3|34728.4|249
1649449500000|2022-04-08 20:25:00|34805.1|34755.1|34810.4|34722.9|34819.5|34773.5|34775.9|34701|433
1649449800000|2022-04-08 20:30:00|34810.1|34718.6|34802.2|34716.2|34825.2|34736.9|34787|34694.2|505
1649450100000|2022-04-08 20:35:00|34802.8|34717.4|34781.8|34731.8|34807.7|34746.6|34763.3|34701.9|357
1649450400000|2022-04-08 20:40:00|34781.7|34731.7|34777.6|34727.6|34817|34747.7|34769.9|34683.5|472
1649450700000|2022-04-08 20:45:00|34777.8|34727.8|34798.4|34699.1|34815.3|34727.8|34774.8|34660.5|412
1649451000000|2022-04-08 20:50:00|34798.5|34694.5|34805.2|34685.2|34820.6|34730.7|34780.7|34684.1|309
1649451300000|2022-04-08 20:55:00|34806.2|34686.2|34811.9|34691.9|34814.7|34694.7|34798.6|34678.6|237
1649620800000|2022-04-10 20:00:00|34698.9|34553.9|34757|34612|34757|34612|34698.9|34553.9|9
1649621100000|2022-04-10 20:05:00|34734.5|34589.5|34730.1|34585.1|34734.5|34589.5|34726|34581|4
1649621400000|2022-04-10 20:10:00|34736|34591|34743|34598|34743|34598|34736|34591|3
1649622000000|2022-04-10 20:20:00|34738.5|34593.5|34738.5|34593.5|34738.5|34593.5|34738.5|34593.5|1
1649622300000|2022-04-10 20:25:00|34743|34598|34743|34598|34743|34598|34743|34598|1
1649622600000|2022-04-10 20:30:00|34744.7|34599.7|34744.7|34599.7|34744.7|34599.7|34744.7|34599.7|1
1649623200000|2022-04-10 20:40:00|34739.4|34594.4|34748.2|34603.2|34748.2|34603.2|34729.3|34584.3|3
1649624400000|2022-04-10 21:00:00|34746.9|34601.9|34765.8|34620.8|34776.4|34631.4|34687.4|34542.4|84
1649624700000|2022-04-10 21:05:00|34761.8|34616.8|34765.6|34620.6|34768.6|34623.6|34761.8|34616.8|6
1649625000000|2022-04-10 21:10:00|34765.7|34620.7|34757.9|34612.9|34790.3|34645.3|34746.3|34601.3|133
1649625300000|2022-04-10 21:15:00|34759.3|34614.3|34746.8|34626.8|34767.5|34634.3|34745.1|34602.8|144
1649625600000|2022-04-10 21:20:00|34747.7|34627.7|34756|34636|34757.5|34637.5|34735.2|34615.2|91
1649625900000|2022-04-10 21:25:00|34756.6|34636.6|34770.8|34650.8|34770.8|34650.8|34747.8|34627.8|94
1649626200000|2022-04-10 21:30:00|34757|34637|34758.6|34638.6|34810.8|34690.8|34748.4|34628.4|139
1649626500000|2022-04-10 21:35:00|34776.3|34656.3|34782.3|34662.3|34811.7|34691.7|34752.3|34632.3|116
1649626800000|2022-04-10 21:40:00|34781|34661|34751.6|34631.6|34807.4|34687.4|34747.9|34627.9|207
1649627100000|2022-04-10 21:45:00|34752.3|34632.3|34782.2|34662.2|34802.2|34682.2|34743.5|34623.5|164
1649627400000|2022-04-10 21:50:00|34785.4|34665.4|34764.9|34644.9|34816.7|34696.7|34746.6|34626.6|141
1649627700000|2022-04-10 21:55:00|34761.5|34641.5|34761.8|34641.8|34798.1|34678.1|34755.3|34635.3|62
1649628000000|2022-04-10 22:00:00|34758.2|34638.2|34764.5|34644.5|34795.2|34675.2|34758.2|34638.2|12
1649628300000|2022-04-10 22:05:00|34783.2|34663.2|34763.3|34643.3|34801.9|34681.9|34757.3|34637.3|39
1649628600000|2022-04-10 22:10:00|34765.7|34645.7|34789.1|34669.1|34812.6|34692.6|34765.7|34645.7|38
1649628900000|2022-04-10 22:15:00|34796.3|34676.3|34805.2|34685.2|34829.4|34709.4|34775.2|34655.2|358
1649629200000|2022-04-10 22:20:00|34798|34678|34783.2|34663.2|34831|34711|34774.5|34654.5|288
1649629500000|2022-04-10 22:25:00|34783|34663|34794.3|34674.3|34820.3|34700.3|34765.1|34645.1|391
1649629800000|2022-04-10 22:30:00|34794.2|34674.2|34800|34680|34834.2|34714.2|34776.5|34656.5|462
1649630100000|2022-04-10 22:35:00|34814.3|34694.3|34810.8|34690.8|34848.1|34728.1|34783.6|34663.6|471
1649630400000|2022-04-10 22:40:00|34809.8|34689.8|34819.2|34699.2|34844.6|34724.6|34799.7|34679.7|452
1649630700000|2022-04-10 22:45:00|34810.5|34690.5|34831.1|34711.1|34864.8|34744.8|34800.6|34680.6|498
1649631000000|2022-04-10 22:50:00|34833.7|34713.7|34840.2|34720.2|34867.5|34747.5|34809.6|34689.6|463
1649631300000|2022-04-10 22:55:00|34832.3|34712.3|34802.8|34682.8|34844.3|34724.3|34798.7|34678.7|334
1649631600000|2022-04-10 23:00:00|34810.4|34690.4|34825.1|34705.1|34831.8|34711.8|34797.7|34677.7|497
1649631900000|2022-04-10 23:05:00|34815.4|34695.4|34810.8|34690.8|34841.5|34721.5|34806.7|34686.7|510
1649632200000|2022-04-10 23:10:00|34801|34681|34819.1|34699.1|34827.3|34707.3|34800.7|34680.7|406
1649632500000|2022-04-10 23:15:00|34819.2|34699.2|34817.4|34697.4|34834.4|34714.4|34812.3|34692.3|417
1649632800000|2022-04-10 23:20:00|34817.1|34697.1|34819.2|34699.2|34842|34722|34810.1|34690.1|392
1649633100000|2022-04-10 23:25:00|34819.4|34699.4|34823.3|34703.3|34832.8|34712.8|34805.5|34685.5|421
1649633400000|2022-04-10 23:30:00|34822.9|34702.9|34813.3|34693.3|34838.1|34718.1|34808.9|34688.9|360
1649633700000|2022-04-10 23:35:00|34814.1|34694.1|34820.5|34700.5|34820.5|34700.5|34805|34685|400
1649634000000|2022-04-10 23:40:00|34821.2|34701.2|34827|34707|34834.1|34714.1|34815.1|34695.1|532
1649634300000|2022-04-10 23:45:00|34824.8|34704.8|34819.9|34699.9|34829.8|34709.8|34811.5|34691.5|429
1649634600000|2022-04-10 23:50:00|34818.7|34698.7|34826.5|34706.5|34846.3|34726.3|34816.6|34696.6|443
1649634900000|2022-04-10 23:55:00|34826.8|34706.8|34827.8|34707.8|34857.1|34737.1|34817.2|34697.2|465
1649635200000|2022-04-11 00:00:00|34827.5|34707.5|34829.8|34709.8|34851.6|34731.6|34821|34701|606
1649635500000|2022-04-11 00:05:00|34838.4|34718.4|34833.6|34713.6|34855.6|34735.6|34824.3|34704.3|545
1649635800000|2022-04-11 00:10:00|34832.6|34712.6|34823.3|34703.3|34860.2|34740.2|34820.4|34700.4|450
1649636100000|2022-04-11 00:15:00|34825.1|34705.1|34822.5|34702.5|34837.1|34717.1|34806.6|34686.6|636
1649636400000|2022-04-11 00:20:00|34823.2|34703.2|34829|34709|34852.9|34732.9|34821.2|34701.2|493
1649636700000|2022-04-11 00:25:00|34827.1|34707.1|34836.3|34716.3|34852.2|34732.2|34823.1|34703.1|360
1649637000000|2022-04-11 00:30:00|34830.4|34710.4|34807.3|34700|34840.2|34720.2|34803|34685.2|597
1649637300000|2022-04-11 00:35:00|34806.6|34699.7|34801.1|34685.5|34823.5|34707.2|34795.5|34679.8|516
1649637600000|2022-04-11 00:40:00|34802|34683.7|34796|34676|34806.1|34705.5|34785.4|34665.4|476
1649637900000|2022-04-11 00:45:00|34796.4|34676.4|34783.3|34673.1|34801.2|34685.3|34775.7|34658.9|580
1649638200000|2022-04-11 00:50:00|34784|34667|34777.2|34660.5|34789.3|34681.9|34776.3|34659.1|673
1649638500000|2022-04-11 00:55:00|34775.6|34657.8|34776.7|34671.7|34788.2|34679.4|34768.9|34651.9|591
1649638800000|2022-04-11 01:00:00|34776.6|34670.9|34769.4|34657.9|34782.5|34683.7|34763.9|34654.2|591
1649639100000|2022-04-11 01:05:00|34768.4|34659.3|34767.9|34659|34780.2|34675.9|34755.3|34648.4|632
1649639400000|2022-04-11 01:10:00|34765.7|34652.8|34770.4|34651.6|34774.3|34678.7|34759.8|34648.3|635
1649639700000|2022-04-11 01:15:00|34768.8|34652.4|34769.7|34667|34780.6|34687.4|34757.9|34651.9|620
1649640000000|2022-04-11 01:20:00|34769.5|34666.7|34763.2|34657.8|34786.7|34683.8|34761.6|34654|553
1649640300000|2022-04-11 01:25:00|34762.7|34655.4|34760|34655.4|34773|34674.7|34758.5|34652.1|581
1649640600000|2022-04-11 01:30:00|34760.6|34653.7|34752.9|34659.2|34774|34671.3|34745.4|34650.2|702
1649640900000|2022-04-11 01:35:00|34752|34658.9|34758.2|34668|34775.3|34698.1|34740.4|34651.1|724
1649641200000|2022-04-11 01:40:00|34757.5|34667.8|34758.9|34683.3|34770.4|34691.8|34744.2|34662.5|586
1649641500000|2022-04-11 01:45:00|34759.9|34682.2|34753.4|34661.1|34782.4|34701.2|34746.8|34651.6|652
1649641800000|2022-04-11 01:50:00|34754.7|34660.7|34761.1|34673.6|34767.8|34682.9|34745.3|34655.6|583
1649642100000|2022-04-11 01:55:00|34763.2|34672.9|34756.4|34675.8|34772|34689.5|34743.1|34660.3|664
1649642400000|2022-04-11 02:00:00|34754.4|34684.8|34759.4|34681.5|34765.2|34693.5|34739.8|34667.6|654
1649642700000|2022-04-11 02:05:00|34759.1|34681.9|34771.4|34695.5|34781|34704|34756.5|34676.9|615
1649643000000|2022-04-11 02:10:00|34771.3|34695.6|34784.9|34698.3|34803.1|34714|34762.9|34689.4|665
1649643300000|2022-04-11 02:15:00|34799.5|34685|34798.2|34717.7|34808.2|34726.8|34779.6|34685|651
1649643600000|2022-04-11 02:20:00|34798.8|34716.5|34803.5|34717.3|34814.6|34737.9|34784.5|34708.8|635
1649643900000|2022-04-11 02:25:00|34808.6|34729.7|34800.8|34716.1|34816.9|34740.9|34798.3|34715.3|537
1649644200000|2022-04-11 02:30:00|34801.3|34716.2|34805.1|34731.6|34817.9|34745.9|34792.6|34716.2|573
1649644500000|2022-04-11 02:35:00|34804.7|34731.5|34800.6|34729.8|34811.9|34737.5|34791.5|34710.7|479
1649644800000|2022-04-11 02:40:00|34797.2|34717.9|34802.8|34725.3|34810.3|34739.6|34790.3|34704.5|598
1649645100000|2022-04-11 02:45:00|34803.4|34723.9|34838.4|34737.1|34865.2|34759.8|34795.8|34718.5|523
1649645400000|2022-04-11 02:50:00|34839.3|34737.4|34855.5|34753.7|34862.4|34761|34834.5|34732.8|617
1649645700000|2022-04-11 02:55:00|34857.7|34753.1|34844.7|34744.5|34857.7|34767.1|34832.4|34740.9|665
1649646000000|2022-04-11 03:00:00|34843.2|34745.4|34836.2|34746.7|34850.7|34755.3|34828|34732.6|689
1649646300000|2022-04-11 03:05:00|34837.8|34743.4|34836.4|34741.5|34851.9|34762|34830.4|34732.6|545
1649646600000|2022-04-11 03:10:00|34835.2|34741.6|34832.4|34744.9|34848.5|34760.7|34825.2|34729.7|531
1649646900000|2022-04-11 03:15:00|34833.5|34741.8|34824|34736.3|34841|34753.4|34816.4|34719.1|491
1649647200000|2022-04-11 03:20:00|34823.7|34726.8|34821.5|34729.7|34829.6|34736.4|34808|34714.2|467
1649647500000|2022-04-11 03:25:00|34821.3|34723.6|34827.2|34728.8|34830.5|34743.8|34805|34721.2|552
1649647800000|2022-04-11 03:30:00|34823.8|34741|34827.1|34732|34837.9|34754.1|34817.1|34727.4|587
1649648100000|2022-04-11 03:35:00|34826.3|34732.1|34823.7|34731|34838.6|34750.5|34820.3|34729.6|497
1649648400000|2022-04-11 03:40:00|34824.7|34728.8|34821.1|34729.1|34829|34741.4|34805.6|34711.2|477
1649648700000|2022-04-11 03:45:00|34821.5|34721.7|34828|34732|34832.4|34739.3|34814.7|34716.4|478
1649649000000|2022-04-11 03:50:00|34830|34732.2|34827.1|34735.2|34834.4|34754.4|34818|34723.3|470
1649649300000|2022-04-11 03:55:00|34826|34736.7|34819.8|34728.9|34830|34747.8|34816.9|34728.6|496
1649649600000|2022-04-11 04:00:00|34819|34729.7|34829.3|34742.8|34832.6|34750.1|34814|34719.1|474
1649649900000|2022-04-11 04:05:00|34830|34744.1|34819.9|34729.7|34840.7|34751.6|34810.9|34718.3|541
1649650200000|2022-04-11 04:10:00|34820.5|34729.2|34821.1|34739.6|34839.7|34753.1|34812.7|34728.1|415
1649650500000|2022-04-11 04:15:00|34821|34738|34830.8|34747.9|34835.4|34749.6|34814.2|34730.4|445
1649650800000|2022-04-11 04:20:00|34832|34743.6|34829.2|34743.4|34832.4|34753.7|34817.4|34729|476
1649651100000|2022-04-11 04:25:00|34828.5|34743.5|34826.3|34736|34839.6|34756.4|34823|34730.3|473
1649651400000|2022-04-11 04:30:00|34825|34736.9|34825.5|34742.4|34833.3|34757.8|34817.6|34730.7|470
1649651700000|2022-04-11 04:35:00|34825|34740.5|34808.4|34788.4|34839.3|34791.8|34804.3|34735.5|383
1649652000000|2022-04-11 04:40:00|34811.8|34791.8|34798.3|34778.3|34829.1|34791.8|34795.3|34751.5|443
1649652300000|2022-04-11 04:45:00|34798.1|34778.1|34799.9|34779.9|34822.1|34782.7|34793.7|34751.8|348
1649652600000|2022-04-11 04:50:00|34798.7|34778.7|34796.7|34776.7|34819.2|34780.1|34792.3|34748.8|326
1649652900000|2022-04-11 04:55:00|34796.4|34776.4|34818|34754.6|34821.2|34785.6|34790.9|34743.3|386
1649653200000|2022-04-11 05:00:00|34818.5|34754.5|34884.6|34764.6|34888.6|34783|34790.9|34742.6|478
1649653500000|2022-04-11 05:05:00|34884.8|34764.8|34863.3|34791.8|34890|34808.3|34852.1|34761.1|469
1649653800000|2022-04-11 05:10:00|34863.5|34792|34878.5|34769|34885.8|34801.7|34846.4|34766.1|371
1649654100000|2022-04-11 05:15:00|34876.7|34770.2|34847.2|34778.4|34881.5|34797.2|34831.7|34759.5|347
1649654400000|2022-04-11 05:20:00|34872|34771.3|34850.7|34782.5|34880.7|34795|34832.3|34769.9|342
1649654700000|2022-04-11 05:25:00|34873.3|34772.3|34912.6|34825.5|34928|34837|34830.1|34772.3|511
1649655000000|2022-04-11 05:30:00|34914.4|34828.5|34892.9|34821.9|34921.7|34835.3|34878.9|34813.2|528
1649655300000|2022-04-11 05:35:00|34892.4|34821.8|34884.9|34815.9|34907.5|34831.4|34875.2|34811.6|403
1649655600000|2022-04-11 05:40:00|34885.1|34816.5|34895.6|34819.6|34900.3|34836.6|34854.2|34808.1|469
1649655900000|2022-04-11 05:45:00|34895.7|34820.3|34900.5|34831.8|34929|34861.1|34873|34815.6|607
1649656200000|2022-04-11 05:50:00|34901.1|34831|34869.1|34819.1|34902.3|34854.3|34863.8|34809.5|562
1649656500000|2022-04-11 05:55:00|34869.3|34819.3|34881.1|34810.4|34892|34837.3|34850.7|34797.7|580
1649656800000|2022-04-11 06:00:00|34881.9|34812.7|34863.1|34843.1|34889.9|34847.2|34854.5|34812.7|624
1649657100000|2022-04-11 06:05:00|34860.9|34840.9|34859.4|34839.4|34877.9|34857.9|34857.5|34837.5|670
1649657400000|2022-04-11 06:10:00|34859.3|34839.3|34839.4|34769.7|34879.9|34840.2|34806|34732.7|845
1649657700000|2022-04-11 06:15:00|34839.3|34769.5|34861.4|34784.3|34868|34808|34815.2|34755.3|793
1649658000000|2022-04-11 06:20:00|34861.3|34786.6|34902.7|34837.7|34909.5|34843.1|34853.4|34778.9|918
1649658300000|2022-04-11 06:25:00|34902.5|34839.5|34900.8|34831.1|34916.2|34868.4|34866|34812.7|790
1649658600000|2022-04-11 06:30:00|34900.5|34833.6|34859.2|34839.2|34900.5|34858.2|34859.2|34825.8|786
1649658900000|2022-04-11 06:35:00|34858.8|34838.8|34842.9|34822.9|34859.5|34839.5|34827|34807|750
1649659200000|2022-04-11 06:40:00|34840.9|34820.9|34862.2|34842.2|34884.1|34844.9|34840.5|34814.7|681
1649659500000|2022-04-11 06:45:00|34861.1|34841.1|34862.5|34842.5|34882.4|34862.4|34859.4|34839.4|518
1649659800000|2022-04-11 06:50:00|34862.4|34842.4|34861.4|34841.4|34865.4|34845.4|34852.8|34832.8|516
1649660100000|2022-04-11 06:55:00|34861.7|34841.7|34864.3|34844.3|34871.8|34851.8|34856.4|34836.4|617
1649660400000|2022-04-11 07:00:00|34865.4|34845.4|34840.5|34820.5|34877.3|34857.3|34838.7|34818.7|856
1649660700000|2022-04-11 07:05:00|34842.2|34822.2|34847.7|34827.7|34866|34846|34837.9|34817.9|712
1649661000000|2022-04-11 07:10:00|34848|34828|34858.3|34838.3|34866|34846|34838.5|34818.5|834
1649661300000|2022-04-11 07:15:00|34858.5|34838.5|34867.6|34847.6|34873.8|34853.8|34852.8|34832.8|859
1649661600000|2022-04-11 07:20:00|34867.2|34847.2|34843|34823|34867.3|34847.3|34842.7|34822.7|815
1649661900000|2022-04-11 07:25:00|34844.8|34824.8|34800.7|34780.7|34846.8|34826.8|34800.7|34780.7|929
1649662200000|2022-04-11 07:30:00|34801.2|34781.2|34779.1|34759.1|34817.2|34797.2|34774.3|34754.3|941
1649662500000|2022-04-11 07:35:00|34777.6|34757.6|34758|34738|34785.2|34765.2|34753|34733|800
1649662800000|2022-04-11 07:40:00|34758.4|34738.4|34813.5|34793.5|34819.4|34799.4|34757.8|34737.8|868
1649663100000|2022-04-11 07:45:00|34813.3|34793.3|34879.4|34859.4|34879.4|34859.4|34812.8|34792.8|787
1649663400000|2022-04-11 07:50:00|34875.6|34855.6|34852|34832|34885|34865|34844|34824|792
1649663700000|2022-04-11 07:55:00|34851.9|34831.9|34844.8|34824.8|34862|34842|34831.7|34811.7|903
1649664000000|2022-04-11 08:00:00|34845.5|34825.5|34852.9|34832.9|34858.9|34838.9|34841.3|34821.3|873
1649664300000|2022-04-11 08:05:00|34852.7|34832.7|34828.3|34808.3|34856.5|34836.5|34820.4|34800.4|790
1649664600000|2022-04-11 08:10:00|34827.9|34807.9|34820.6|34800.6|34833.9|34813.9|34816.7|34796.7|722
1649664900000|2022-04-11 08:15:00|34821.4|34801.4|34806.2|34786.2|34833.6|34813.6|34790.5|34770.5|754
1649665200000|2022-04-11 08:20:00|34806.8|34786.8|34813.8|34793.8|34819.6|34799.6|34797|34777|715
1649665500000|2022-04-11 08:25:00|34813.1|34793.1|34801.2|34781.2|34820.3|34800.3|34797|34777|701
1649665800000|2022-04-11 08:30:00|34801.9|34781.9|34800.4|34780.4|34811.9|34791.9|34795.1|34775.1|615
1649666100000|2022-04-11 08:35:00|34801|34781|34801.2|34781.2|34813.1|34793.1|34782.8|34762.8|740
1649666400000|2022-04-11 08:40:00|34801.7|34781.7|34800.6|34780.6|34805.4|34785.4|34788.4|34768.4|645
1649666700000|2022-04-11 08:45:00|34799.9|34779.9|34804.9|34784.9|34810.6|34790.6|34795.4|34775.4|746
1649667000000|2022-04-11 08:50:00|34804.6|34784.6|34809.5|34789.5|34809.5|34789.5|34794.4|34774.4|687
1649667300000|2022-04-11 08:55:00|34808|34788|34833.9|34813.9|34837.2|34817.2|34805|34785|598
1649667600000|2022-04-11 09:00:00|34833.7|34813.7|34821.3|34801.3|34851.2|34831.2|34813.1|34793.1|664
1649667900000|2022-04-11 09:05:00|34820.2|34800.2|34783.5|34763.5|34828|34808|34772.9|34734|656
1649668200000|2022-04-11 09:10:00|34784.6|34764.6|34795.2|34775.2|34809.3|34789.3|34779|34759|621
1649668500000|2022-04-11 09:15:00|34795.6|34775.6|34794.7|34774.7|34800.9|34780.9|34779.8|34759.8|607
1649668800000|2022-04-11 09:20:00|34794.3|34774.3|34757.7|34737.7|34796.4|34776.4|34752.9|34732.9|732
1649669100000|2022-04-11 09:25:00|34758.4|34738.4|34763.8|34689.4|34765.2|34742.8|34730.2|34688.1|646
1649669400000|2022-04-11 09:30:00|34759.6|34691|34698.2|34678.2|34759.6|34720.2|34693.6|34657.8|788
1649669700000|2022-04-11 09:35:00|34697.6|34677.6|34687.5|34667.5|34707.6|34679.1|34682.9|34657.6|625
1649670000000|2022-04-11 09:40:00|34688.5|34668.5|34685|34665|34690.8|34670.8|34679.1|34659.1|618
1649670300000|2022-04-11 09:45:00|34685.4|34665.4|34657.6|34637.6|34686.6|34665.4|34651.6|34611|700
1649670600000|2022-04-11 09:50:00|34657.5|34637.5|34620.1|34600.1|34690.5|34645.4|34617.2|34589.9|761
1649670900000|2022-04-11 09:55:00|34618.4|34598.4|34593.4|34573.4|34629.4|34602.1|34574.4|34465.7|747
1649671200000|2022-04-11 10:00:00|34592.9|34572.9|34582.7|34562.7|34610.9|34573.9|34579.9|34546.1|621
1649671500000|2022-04-11 10:05:00|34582.4|34562.4|34589.1|34569.1|34599.5|34571.7|34576.7|34549.2|570
1649671800000|2022-04-11 10:10:00|34588.7|34568.7|34574.9|34554.9|34623.2|34586.7|34569.1|34549.1|638
1649672100000|2022-04-11 10:15:00|34574.7|34554.7|34588.9|34568.9|34589.2|34569.2|34570.7|34550.7|692
1649672400000|2022-04-11 10:20:00|34587.9|34567.9|34628|34608|34638.4|34608.8|34587.2|34567.2|581
1649672700000|2022-04-11 10:25:00|34628.2|34608.2|34627.5|34607.5|34642.9|34622.9|34625.6|34605.6|727
1649673000000|2022-04-11 10:30:00|34629.9|34609.9|34648.7|34628.7|34657.1|34630.9|34623.2|34589.4|624
1649673300000|2022-04-11 10:35:00|34648.4|34628.4|34695.7|34675.7|34699.8|34679.8|34645.2|34613.9|756
1649673600000|2022-04-11 10:40:00|34695.9|34675.9|34714.5|34694.5|34722.6|34702.6|34687.1|34667.1|754
1649673900000|2022-04-11 10:45:00|34714.4|34694.4|34692.2|34672.2|34722|34702|34686.2|34666.2|683
1649674200000|2022-04-11 10:50:00|34692.1|34672.1|34686.7|34666.7|34692.9|34672.9|34677.6|34657.6|539
1649674500000|2022-04-11 10:55:00|34685.6|34665.6|34655.1|34635.1|34686.9|34666.9|34653.5|34633.5|660
1649674800000|2022-04-11 11:00:00|34654.3|34634.3|34667|34647|34667.2|34647.2|34650.4|34630.4|634
1649675100000|2022-04-11 11:05:00|34666.7|34646.7|34666.4|34646.4|34674.3|34654.3|34662.2|34642.2|438
1649675400000|2022-04-11 11:10:00|34666|34646|34676.8|34656.8|34680.8|34660.8|34661|34641|564
1649675700000|2022-04-11 11:15:00|34675.7|34655.7|34702.9|34682.9|34703.1|34683.1|34675.3|34655.3|581
1649676000000|2022-04-11 11:20:00|34703.1|34683.1|34740.2|34720.2|34741.3|34721.3|34700.8|34680.8|640
1649676300000|2022-04-11 11:25:00|34739.6|34719.6|34730.6|34710.6|34751.5|34731.5|34724|34704|696
1649676600000|2022-04-11 11:30:00|34730.5|34710.5|34729.3|34709.3|34740.1|34720.1|34719.9|34699.9|698
1649676900000|2022-04-11 11:35:00|34729.8|34709.8|34735.3|34715.3|34739|34719|34724.3|34704.3|594
1649677200000|2022-04-11 11:40:00|34735.1|34715.1|34723.4|34703.4|34741.5|34721.5|34719.6|34699.6|570
1649677500000|2022-04-11 11:45:00|34723.8|34703.8|34723.6|34703.6|34728.8|34708.8|34721.2|34701.2|441
1649677800000|2022-04-11 11:50:00|34724.2|34704.2|34728.2|34708.2|34737.7|34717.7|34719.1|34699.1|667
1649678100000|2022-04-11 11:55:00|34728.8|34708.8|34734.9|34714.9|34737.8|34717.8|34723.5|34703.5|754
1649678400000|2022-04-11 12:00:00|34735|34715|34724.1|34704.1|34737.3|34717.3|34701.2|34665.9|743
1649678700000|2022-04-11 12:05:00|34722.8|34702.8|34707.6|34687.6|34737.6|34717.6|34700.8|34680.8|647
1649679000000|2022-04-11 12:10:00|34707.7|34687.7|34719.1|34699.1|34724|34704|34701.6|34681.6|742
1649679300000|2022-04-11 12:15:00|34719.2|34699.2|34720.1|34700.1|34742.9|34722.9|34717.3|34697.3|660
1649679600000|2022-04-11 12:20:00|34721.5|34701.5|34766.3|34746.3|34776.8|34756.8|34698.2|34678.2|776
1649679900000|2022-04-11 12:25:00|34766.8|34746.8|34772.2|34752.2|34775.8|34755.8|34763.6|34743.6|643
1649680200000|2022-04-11 12:30:00|34769.8|34749.8|34761.5|34741.5|34786.1|34766.1|34754.8|34734.8|662
1649680500000|2022-04-11 12:35:00|34762.1|34742.1|34780.1|34760.1|34780.9|34760.9|34754|34734|657
1649680800000|2022-04-11 12:40:00|34775.7|34755.7|34719.9|34669.9|34785.7|34765.7|34701.9|34658.1|772
1649681100000|2022-04-11 12:45:00|34702.7|34682.7|34677.1|34657.1|34718.1|34682.7|34669.5|34649.5|723
1649681400000|2022-04-11 12:50:00|34677.5|34657.5|34677.1|34657.1|34682|34662|34664.5|34644.5|636
1649681700000|2022-04-11 12:55:00|34677.3|34657.3|34680.6|34660.6|34686.9|34666.9|34673.3|34653.3|507
1649682000000|2022-04-11 13:00:00|34683.4|34663.4|34692.9|34672.9|34695.8|34675.8|34677.3|34657.3|528
1649682300000|2022-04-11 13:05:00|34693|34673|34688.8|34668.8|34696.9|34676.9|34680.1|34660.1|623
1649682600000|2022-04-11 13:10:00|34689|34669|34706.6|34686.6|34722.9|34702.9|34683.1|34663.1|693
1649682900000|2022-04-11 13:15:00|34706.8|34686.8|34711|34691|34714.3|34694.3|34692.9|34672.9|587
1649683200000|2022-04-11 13:20:00|34711.3|34691.3|34723.5|34703.5|34728.8|34708.8|34711.1|34691.1|576
1649683500000|2022-04-11 13:25:00|34723.7|34703.7|34770.5|34750.5|34772.1|34752.1|34715.6|34695.6|739
1649683800000|2022-04-11 13:30:00|34770.9|34750.9|34797|34777|34800.8|34780.8|34753|34733|914
1649684100000|2022-04-11 13:35:00|34796.9|34776.9|34826.6|34806.6|34826.7|34806.7|34791.5|34771.5|888
1649684400000|2022-04-11 13:40:00|34826.5|34806.5|34809.1|34789.1|34842.5|34822.5|34808.7|34788.7|812
1649684700000|2022-04-11 13:45:00|34809.7|34789.7|34804.9|34784.9|34820.6|34800.6|34797.4|34777.4|747
1649685000000|2022-04-11 13:50:00|34805.7|34785.7|34761.5|34741.5|34806.5|34786.5|34760.9|34740.9|802
1649685300000|2022-04-11 13:55:00|34761.6|34741.6|34815.9|34795.9|34815.9|34795.9|34760.3|34740.3|850
1649685600000|2022-04-11 14:00:00|34813.5|34793.5|34789.6|34769.6|34831.8|34811.8|34786.6|34766.6|826
1649685900000|2022-04-11 14:05:00|34789.4|34769.4|34780.6|34760.6|34794.6|34774.6|34776|34756|767
1649686200000|2022-04-11 14:10:00|34781|34761|34775.4|34755.4|34782.3|34762.3|34764|34744|776
1649686500000|2022-04-11 14:15:00|34775.2|34755.2|34780.8|34760.8|34782.6|34762.6|34766.4|34746.4|681
1649686800000|2022-04-11 14:20:00|34781.3|34761.3|34775.1|34755.1|34797.5|34777.5|34773.9|34753.9|652
1649687100000|2022-04-11 14:25:00|34774.6|34754.6|34802.8|34782.8|34803.6|34783.6|34771|34751|720
1649687400000|2022-04-11 14:30:00|34802.4|34782.4|34792.9|34772.9|34805.1|34785.1|34785.2|34765.2|712
1649687700000|2022-04-11 14:35:00|34792.6|34772.6|34793.3|34773.3|34807|34787|34788.7|34768.7|723
1649688000000|2022-04-11 14:40:00|34793.9|34773.9|34810.1|34790.1|34817|34797|34787.2|34767.2|649
1649688300000|2022-04-11 14:45:00|34809.2|34789.2|34781.7|34761.7|34810|34790|34778|34758|671
1649688600000|2022-04-11 14:50:00|34782.4|34762.4|34783.8|34763.8|34792.4|34772.4|34779.1|34759.1|758
1649688900000|2022-04-11 14:55:00|34783.2|34763.2|34794.3|34774.3|34794.6|34774.6|34776.7|34756.7|844
1649689200000|2022-04-11 15:00:00|34795.8|34775.8|34792.4|34772.4|34802.4|34782.4|34786.8|34766.8|816
1649689500000|2022-04-11 15:05:00|34792.1|34772.1|34827.6|34807.6|34852.1|34807.9|34785.4|34764.6|807
1649689800000|2022-04-11 15:10:00|34826.9|34806.9|34823.7|34803.7|34833.3|34813.3|34816.1|34796.1|842
1649690100000|2022-04-11 15:15:00|34823.6|34803.6|34816.7|34796.7|34828.9|34808.9|34803.4|34783.4|673
1649690400000|2022-04-11 15:20:00|34815.7|34795.7|34822.4|34802.4|34826.8|34806.8|34809.9|34789.9|636
1649690700000|2022-04-11 15:25:00|34820.9|34800.9|34819.2|34799.2|34832.1|34812.1|34816|34796|740
1649691000000|2022-04-11 15:30:00|34818.1|34798.1|34802.9|34782.9|34836.2|34799.4|34797.5|34751.4|686
1649691300000|2022-04-11 15:35:00|34802.7|34782.7|34807.5|34787.5|34829.9|34793.2|34795|34757.8|671
1649691600000|2022-04-11 15:40:00|34807.3|34787.3|34802.7|34782.7|34830.5|34787.5|34795.6|34754.5|621
1649691900000|2022-04-11 15:45:00|34802.3|34782.3|34830.4|34749.3|34852.2|34802.5|34799.2|34721.5|708
1649692200000|2022-04-11 15:50:00|34833.6|34745.9|34847.5|34760.5|34859.7|34796|34800.8|34743.4|819
1649692500000|2022-04-11 15:55:00|34848.3|34770.7|34850.7|34773.3|34859.1|34804.3|34816.5|34758.4|814
1649692800000|2022-04-11 16:00:00|34857.2|34768.5|34853.5|34803.5|34876.8|34824.4|34837.9|34762.8|629
1649693100000|2022-04-11 16:05:00|34860.8|34797.7|34839.5|34819.5|34871.1|34821.3|34834.6|34780.2|521
1649693400000|2022-04-11 16:10:00|34839.4|34819.4|34887.2|34811.8|34894.8|34822|34832.6|34778.7|533
1649693700000|2022-04-11 16:15:00|34892.2|34813.4|34826.6|34761.8|34892.9|34832.6|34815.5|34756.7|774
1649694000000|2022-04-11 16:20:00|34828|34761.5|34813.3|34793.3|34874.5|34826.1|34807.7|34756.7|661
1649694300000|2022-04-11 16:25:00|34814.1|34794.1|34819.6|34769.6|34863.1|34807.8|34803.1|34756.6|671
1649694600000|2022-04-11 16:30:00|34803.6|34783.6|34826|34751|34835.1|34793.7|34790.9|34747.9|551
1649694900000|2022-04-11 16:35:00|34826.8|34751.9|34800.3|34780.3|34831.3|34789.2|34792.6|34749.3|633
1649695200000|2022-04-11 16:40:00|34798.7|34778.7|34789.9|34769.9|34828|34785.5|34787.7|34754.7|581
1649695500000|2022-04-11 16:45:00|34789.5|34769.5|34786.9|34766.9|34794.6|34774.6|34779.6|34759.6|439
1649695800000|2022-04-11 16:50:00|34783.4|34763.4|34806.2|34786.2|34830.6|34788.9|34783.4|34758.5|666
1649696100000|2022-04-11 16:55:00|34805.8|34785.8|34808.8|34788.8|34831.3|34790.6|34798.8|34764.5|683
1649696400000|2022-04-11 17:00:00|34808.7|34788.7|34790.8|34770.8|34829.7|34789.6|34787|34749.5|629
1649696700000|2022-04-11 17:05:00|34790.7|34770.7|34775.5|34755.5|34794.4|34774.4|34774|34754|515
1649697000000|2022-04-11 17:10:00|34776.2|34756.2|34816|34766|34836.8|34778.4|34775.4|34737.7|546
1649697300000|2022-04-11 17:15:00|34823.6|34758.8|34796.4|34776.4|34830.9|34784.3|34787.8|34746|600
1649697600000|2022-04-11 17:20:00|34795.6|34775.6|34794.6|34774.6|34801.6|34781.6|34788.1|34768.1|491
1649697900000|2022-04-11 17:25:00|34794.5|34774.5|34797.2|34725.9|34802.7|34776|34771.3|34725.9|541
1649698200000|2022-04-11 17:30:00|34797|34727.5|34758.9|34738.9|34798|34750.9|34755.3|34711.8|448
1649698500000|2022-04-11 17:35:00|34760|34740|34759.9|34739.9|34790.2|34740.9|34752.2|34704.3|414
1649698800000|2022-04-11 17:40:00|34789.8|34714.5|34746.6|34726.6|34793.7|34744.2|34745|34709|440
1649699100000|2022-04-11 17:45:00|34746.2|34726.2|34774.8|34701.5|34788.9|34730.5|34734.7|34696.3|483
1649699400000|2022-04-11 17:50:00|34771.7|34704.3|34754.7|34734.7|34775.1|34736.3|34742.6|34698.9|308
1649699700000|2022-04-11 17:55:00|34754.9|34734.9|34767.3|34747.3|34777.4|34750|34750.3|34714.4|418
1649700000000|2022-04-11 18:00:00|34768.2|34748.2|34763.8|34743.8|34795.9|34758.9|34763.8|34726.2|653
1649700300000|2022-04-11 18:05:00|34764|34744|34752.7|34732.7|34769.2|34749.2|34748.4|34728.4|464
1649700600000|2022-04-11 18:10:00|34754.9|34734.9|34757|34737|34759.6|34739.6|34750.8|34730.8|476
1649700900000|2022-04-11 18:15:00|34754.6|34734.6|34755.5|34735.5|34792.8|34739|34745.1|34706.4|511
1649701200000|2022-04-11 18:20:00|34755.4|34735.4|34766.2|34746.2|34785.4|34752.7|34748.7|34713.2|571
1649701500000|2022-04-11 18:25:00|34766.8|34746.8|34765.5|34745.5|34795.3|34755.6|34756.9|34726.5|558
1649701800000|2022-04-11 18:30:00|34766.4|34746.4|34743|34723|34788.7|34748.1|34741.9|34707.9|418
1649702100000|2022-04-11 18:35:00|34743.3|34723.3|34762.6|34712.6|34782|34741|34741|34707|507
1649702400000|2022-04-11 18:40:00|34764.4|34714.4|34751.3|34731.3|34777.1|34736.5|34742.2|34703.1|480
1649702700000|2022-04-11 18:45:00|34751.6|34731.6|34746.5|34726.5|34755.7|34735.7|34743.5|34723.5|366
1649703000000|2022-04-11 18:50:00|34746.6|34726.6|34750.9|34730.9|34757.1|34737.1|34740|34720|473
1649703300000|2022-04-11 18:55:00|34751.6|34731.6|34760.5|34710.5|34789.6|34746.9|34748|34697.8|652
1649703600000|2022-04-11 19:00:00|34760.1|34710.1|34783|34703.7|34788.9|34737.5|34751.6|34695|574
1649703900000|2022-04-11 19:05:00|34783.7|34703.3|34776.7|34711.9|34794|34732.7|34741.4|34688|450
1649704200000|2022-04-11 19:10:00|34779.9|34706.8|34755.1|34735.1|34796.7|34747|34747|34697.9|432
1649704500000|2022-04-11 19:15:00|34753.2|34733.2|34777.3|34727.3|34795.6|34750.5|34750.2|34706.3|483
1649704800000|2022-04-11 19:20:00|34785|34717.6|34761.3|34741.3|34794.8|34742.9|34755.3|34705.7|425
1649705100000|2022-04-11 19:25:00|34760.6|34740.6|34775|34755|34821.6|34771.5|34760.6|34708.3|451
1649705400000|2022-04-11 19:30:00|34774.7|34754.7|34773.2|34753.2|34808.9|34764.6|34767.9|34711|530
1649705700000|2022-04-11 19:35:00|34789.2|34739.2|34797.9|34731.8|34804.2|34760.8|34770.5|34718.8|477
1649706000000|2022-04-11 19:40:00|34796.7|34733.8|34794.6|34722.9|34803.3|34760.7|34770.3|34714.1|390
1649706300000|2022-04-11 19:45:00|34800.2|34723.2|34786.1|34766.1|34812.2|34769.1|34768.5|34698|527
1649706600000|2022-04-11 19:50:00|34785.2|34765.2|34808.2|34758.2|34839.5|34780|34777.3|34702.2|565
1649706900000|2022-04-11 19:55:00|34813.1|34731.1|34792.4|34772.4|34822.7|34784.3|34791.3|34719.4|654
1649707200000|2022-04-11 20:00:00|34794.4|34774.4|34853.7|34761.2|34869.8|34792.8|34781.6|34728.2|641
1649707500000|2022-04-11 20:05:00|34856.2|34770.3|34854.6|34757.1|34864.6|34815.5|34824.2|34752.9|706
1649707800000|2022-04-11 20:10:00|34854.4|34774.4|34835|34815|34863.9|34815.9|34826.4|34744.2|578
1649708100000|2022-04-11 20:15:00|34854.6|34791.6|34851.1|34777.4|34862.8|34815.3|34827.4|34748.7|717
1649708400000|2022-04-11 20:20:00|34850.5|34771.2|34813.2|34793.2|34859.7|34812.1|34805.9|34754.9|543
1649708700000|2022-04-11 20:25:00|34813.4|34793.4|34826.2|34776.2|34839.1|34801.6|34805.9|34757.1|321
1649709000000|2022-04-11 20:30:00|34837.9|34774.1|34806.2|34786.2|34841.2|34790.3|34798.1|34753.6|668
1649709300000|2022-04-11 20:35:00|34806.4|34786.4|34803.6|34783.6|34828.8|34791.6|34799|34751.5|573
1649709600000|2022-04-11 20:40:00|34825.7|34755.4|34805|34785|34835.3|34790.7|34798.1|34749.3|626
1649709900000|2022-04-11 20:45:00|34804.9|34784.9|34827.8|34751.1|34833.7|34785.5|34795|34736.5|627
1649710200000|2022-04-11 20:50:00|34828|34747.9|34819.3|34731.1|34833.9|34782.3|34796|34724.8|470
1649710500000|2022-04-11 20:55:00|34818.6|34740.8|34817.3|34743.8|34838.8|34745.8|34814.3|34712.4|444
1649710800000|2022-04-11 21:00:00|34828.9|34745.7|34830.7|34737.2|34858.4|34746.6|34823.5|34724.8|86
1649711100000|2022-04-11 21:05:00|34831.1|34737.6|34832.9|34739.3|34861.7|34744.2|34826.2|34728.9|100
1649711400000|2022-04-11 21:10:00|34851.9|34731.9|34865.5|34745.5|34870|34755.3|34808|34717.5|275
1649711700000|2022-04-11 21:15:00|34855.9|34735.9|34842|34722|34873|34754.6|34832.2|34718.8|203
1649712000000|2022-04-11 21:20:00|34828.8|34744.6|34840.4|34720.4|34860.3|34744.6|34828.8|34712.5|440
1649712300000|2022-04-11 21:25:00|34838.5|34718.5|34842.7|34722.7|34867.3|34747.3|34832.8|34712.8|271
1649712600000|2022-04-11 21:30:00|34844.6|34724.6|34845.1|34725.1|34861|34745.5|34822.1|34714.5|351
1649712900000|2022-04-11 21:35:00|34844.1|34724.1|34823.1|34738.2|34853.8|34745.4|34815.2|34713.7|269
1649713200000|2022-04-11 21:40:00|34823.4|34738.5|34842.6|34722.6|34858.5|34750.9|34819.9|34718.1|216
1649713500000|2022-04-11 21:45:00|34851.9|34731.9|34846.9|34731.4|34866.8|34746.8|34821.7|34719.3|232
1649713800000|2022-04-11 21:50:00|34863.6|34743.6|34844.8|34724.8|34865.9|34745.9|34818|34724.8|236
1649714100000|2022-04-11 21:55:00|34843.3|34723.3|34844.2|34724.2|34871.1|34751.1|34817.5|34718|305
1649714400000|2022-04-11 22:00:00|34854.2|34734.2|34827|34718|34854.2|34744.7|34809.4|34700.6|749
1649714700000|2022-04-11 22:05:00|34827.1|34716.2|34836.9|34723.8|34845|34749.7|34802.3|34706.1|886
1649715000000|2022-04-11 22:10:00|34837.5|34722.5|34820.6|34734|34843|34738.2|34803|34709.4|945
1649715300000|2022-04-11 22:15:00|34835.3|34730.9|34830.7|34731.7|34844.7|34742.4|34807.7|34709.9|1036
1649715600000|2022-04-11 22:20:00|34839.4|34750.4|34838.1|34718.1|34845.4|34750.4|34807.3|34710.4|807
1649715900000|2022-04-11 22:25:00|34833.5|34717.4|34822.1|34717.7|34839.8|34735.3|34812.2|34710.9|1126
1649716200000|2022-04-11 22:30:00|34821.5|34719.6|34822.7|34713.2|34837.2|34740.5|34801.6|34709|1000
1649716500000|2022-04-11 22:35:00|34829.3|34714.8|34826.9|34719.6|34849.9|34746.7|34807.3|34710.5|1080
1649716800000|2022-04-11 22:40:00|34827.2|34720.2|34823.4|34734.5|34850.7|34743.4|34806.8|34712.8|754
1649717100000|2022-04-11 22:45:00|34825.7|34737.2|34839|34739.4|34855.5|34749.3|34810.6|34717.2|872
1649717400000|2022-04-11 22:50:00|34838.2|34739.1|34848.4|34728.7|34856.2|34749.8|34816.2|34720.6|566
1649717700000|2022-04-11 22:55:00|34852.3|34732.3|34820|34735|34857|34749.6|34817.5|34718.8|482
1649718000000|2022-04-11 23:00:00|34852.6|34732.6|34840.7|34745.3|34855.8|34751.5|34819.9|34719.3|654
1649718300000|2022-04-11 23:05:00|34841.5|34735.7|34826|34762.5|34856.6|34762.5|34824.3|34721.4|326
1649718600000|2022-04-11 23:10:00|34826.1|34757|34847|34748.2|34858.7|34757.8|34826.1|34723.6|497
1649718900000|2022-04-11 23:15:00|34845.3|34755.1|34822.5|34729.6|34848.1|34771.6|34814.8|34726.5|476
1649719200000|2022-04-11 23:20:00|34819.4|34731.9|34826.6|34739.5|34843.1|34744.5|34807.7|34720.8|917
1649719500000|2022-04-11 23:25:00|34824.8|34740|34837.4|34736.2|34840.5|34755.3|34805.3|34729|428
1649719800000|2022-04-11 23:30:00|34830|34743.8|34824.4|34736.6|34852.8|34753|34813.7|34731.1|434
1649720100000|2022-04-11 23:35:00|34824.8|34736.7|34816.9|34743.6|34850.5|34751.5|34810.5|34730.5|342
1649720400000|2022-04-11 23:40:00|34842.3|34740.1|34836.9|34745.7|34854.4|34750.1|34813|34729.4|386
1649720700000|2022-04-11 23:45:00|34837.4|34746.1|34847.1|34747.2|34864.4|34772|34822|34734.4|505
1649721000000|2022-04-11 23:50:00|34849.7|34745.9|34853.4|34755|34862.6|34759.9|34827.8|34745.9|513
1649721300000|2022-04-11 23:55:00|34850.8|34754.2|34855.5|34751.5|34861.5|34765.6|34826.1|34745.5|419
1649721600000|2022-04-12 00:00:00|34852.2|34756.1|34857.3|34755.9|34860.6|34765.8|34825|34737.9|564
1649721900000|2022-04-12 00:05:00|34854.6|34755.4|34826.9|34761.9|34855.9|34770.6|34815|34734.1|592
1649722200000|2022-04-12 00:10:00|34839.3|34742.8|34808.7|34724|34843.8|34748.9|34801.4|34714.7|665
1649722500000|2022-04-12 00:15:00|34810.1|34723.5|34836.4|34750.2|34849.4|34760|34808.3|34722.7|533
1649722800000|2022-04-12 00:20:00|34835.5|34750.3|34817.3|34733.3|34847.2|34765.1|34811.8|34729.1|460
1649723100000|2022-04-12 00:25:00|34830.1|34747.4|34823.2|34744|34843.1|34758.4|34806.9|34726.7|527
1649723400000|2022-04-12 00:30:00|34824.5|34738.8|34831.7|34753.1|34850.9|34768.6|34816.5|34734.3|605
1649723700000|2022-04-12 00:35:00|34832.3|34753.2|34846.5|34766.3|34858.1|34774.1|34832.3|34751.4|521
1649724000000|2022-04-12 00:40:00|34847.4|34759.1|34868.2|34768.2|34873.1|34787|34833.1|34753.3|547
1649724300000|2022-04-12 00:45:00|34861.8|34767.8|34861.9|34774.1|34882|34794.7|34845.1|34765.2|641
1649724600000|2022-04-12 00:50:00|34863.4|34774.4|34871.8|34775.9|34872.1|34806.3|34843.2|34767.6|705
1649724900000|2022-04-12 00:55:00|34865.9|34780.6|34889.8|34812.7|34918.2|34819.9|34824.2|34774.8|730
1649725200000|2022-04-12 01:00:00|34888.6|34812.5|34908.6|34816.1|34912.9|34828.2|34888.4|34809.3|733
1649725500000|2022-04-12 01:05:00|34908.3|34816|34894|34815.6|34910.4|34828|34885.4|34811.6|759
1649725800000|2022-04-12 01:10:00|34893.9|34815.4|34902.2|34819.8|34907|34830.4|34891.5|34812.8|781
1649726100000|2022-04-12 01:15:00|34907.3|34835.7|34911.9|34828.3|34923.4|34847.7|34901.6|34818.4|646
1649726400000|2022-04-12 01:20:00|34911.8|34828.2|34914.5|34832.5|34918.8|34839.2|34904.9|34822.3|485
1649726700000|2022-04-12 01:25:00|34914.6|34833|34918.2|34828.2|34930.2|34850.7|34911.5|34821.6|553
1649727000000|2022-04-12 01:30:00|34920.9|34828.3|34913.6|34828.4|34932.5|34847.6|34910.7|34819.3|540
1649727300000|2022-04-12 01:35:00|34914.5|34833|34907.4|34815.3|34932.1|34846.7|34901.7|34812.8|556
1649727600000|2022-04-12 01:40:00|34907.5|34812.6|34912|34832.2|34925.7|34837.5|34900|34812|529
1649727900000|2022-04-12 01:45:00|34912.8|34831.1|34914.9|34823.4|34931.3|34847.9|34910.5|34823|497
1649728200000|2022-04-12 01:50:00|34913.6|34823.2|34913.9|34827.1|34920.6|34836|34905.1|34817.8|673
1649728500000|2022-04-12 01:55:00|34913|34826.7|34913.6|34826.2|34931.4|34841.7|34900.5|34819.4|612
1649728800000|2022-04-12 02:00:00|34914.4|34826.6|34931.9|34844.6|34932.6|34856.9|34909.8|34823.6|592
1649729100000|2022-04-12 02:05:00|34931.5|34845.7|34928.4|34842.8|34936.2|34855.5|34917.8|34835.3|515
1649729400000|2022-04-12 02:10:00|34928.8|34842.1|34924.6|34837.1|34940.2|34856.1|34912.4|34836.1|542
1649729700000|2022-04-12 02:15:00|34925.4|34837.3|34928.7|34845.5|34936.8|34857.3|34913.9|34832.2|506
1649730000000|2022-04-12 02:20:00|34928.3|34845.9|34920.5|34839|34935.7|34862.6|34909.3|34834|548
1649730300000|2022-04-12 02:25:00|34921.3|34838.8|34917.8|34832.7|34925.3|34853.1|34905.1|34829.7|512
1649730600000|2022-04-12 02:30:00|34917.9|34839.6|34905.8|34829.3|34917.9|34847.5|34901.9|34825.1|520
1649730900000|2022-04-12 02:35:00|34906.5|34830.1|34906.8|34823.8|34912.8|34838.4|34899.9|34822.4|519
1649731200000|2022-04-12 02:40:00|34904.1|34827.5|34910.9|34832.8|34916.5|34845.3|34895.3|34821.7|487
1649731500000|2022-04-12 02:45:00|34910.3|34830.4|34906.7|34828.9|34913.1|34850.7|34895|34821.7|495
1649731800000|2022-04-12 02:50:00|34909.9|34828.8|34910.4|34823.1|34919.6|34838.9|34900.2|34822.1|414
1649732100000|2022-04-12 02:55:00|34913.1|34829.4|34906.8|34839.5|34918|34845.9|34899.7|34822.4|590
1649732400000|2022-04-12 03:00:00|34904.9|34838.2|34898.7|34822.4|34913.6|34843.4|34892|34813|524
1649732700000|2022-04-12 03:05:00|34899.7|34824.2|34891.2|34824.5|34908.2|34839.6|34888.7|34813.3|452
1649733000000|2022-04-12 03:10:00|34891.6|34827.3|34895.8|34818.6|34901|34831.7|34883|34810.5|395
1649733300000|2022-04-12 03:15:00|34898.3|34822.9|34894.8|34828.9|34906.1|34840.9|34883.1|34815.7|394
1649733600000|2022-04-12 03:20:00|34896.3|34831.5|34902.7|34823.7|34909|34842.9|34886|34817.6|375
1649733900000|2022-04-12 03:25:00|34901.4|34821.1|34906.6|34835.6|34916|34841.8|34894.8|34821.1|400
1649734200000|2022-04-12 03:30:00|34905.4|34833.9|34899.6|34819.4|34911|34838.5|34887.8|34814.1|454
1649734500000|2022-04-12 03:35:00|34899.4|34819.5|34908.9|34841.4|34912.8|34849.7|34895.5|34818.7|408
1649734800000|2022-04-12 03:40:00|34908.1|34840.4|34906.2|34824.9|34910.5|34843.9|34889.5|34820.4|383
1649735100000|2022-04-12 03:45:00|34904.8|34825.5|34896.4|34823.7|34911|34846.7|34892.2|34821.1|394
1649735400000|2022-04-12 03:50:00|34893.1|34824.3|34909.1|34824|34915.5|34846.9|34891.6|34816.7|443
1649735700000|2022-04-12 03:55:00|34908.9|34822.8|34899.6|34821.3|34911.4|34852.3|34886.2|34817.1|435
1649736000000|2022-04-12 04:00:00|34898.9|34822.5|34893.2|34829.7|34906|34843.7|34882.8|34812.4|473
1649736300000|2022-04-12 04:05:00|34885.8|34835.8|34892|34816.1|34900.9|34842.6|34881.7|34812.2|310
1649736600000|2022-04-12 04:10:00|34890.5|34815.9|34888.6|34838.6|34904|34851.7|34871.7|34812.9|397
1649736900000|2022-04-12 04:15:00|34896.5|34833.4|34883.2|34814.4|34900.3|34842.6|34880.7|34813.1|377
1649737200000|2022-04-12 04:20:00|34883.3|34814.8|34890.4|34821.3|34900.5|34833.1|34881.3|34807.4|382
1649737500000|2022-04-12 04:25:00|34888.1|34819|34865.2|34845.2|34892.8|34849.9|34863.2|34799.9|518
1649737800000|2022-04-12 04:30:00|34865.5|34845.5|34874.8|34824.8|34886.5|34845.5|34854.9|34816.8|452
1649738100000|2022-04-12 04:35:00|34875|34825|34857.7|34837.7|34895.8|34851.8|34854.7|34813.8|463
1649738400000|2022-04-12 04:40:00|34861.2|34841.2|34861.8|34841.8|34863.4|34843.4|34854.6|34834.6|361
1649738700000|2022-04-12 04:45:00|34861.2|34841.2|34858.3|34838.3|34886|34847.7|34855.3|34820.1|425
1649739000000|2022-04-12 04:50:00|34856.5|34836.5|34859.6|34839.6|34879.4|34841.5|34852.7|34816.9|404
1649739300000|2022-04-12 04:55:00|34859.5|34839.5|34881.7|34831.7|34890.6|34851.7|34858.8|34820.4|504
1649739600000|2022-04-12 05:00:00|34883.2|34833.2|34902.2|34838.5|34911.4|34859.4|34866.8|34825.7|486
1649739900000|2022-04-12 05:05:00|34897.4|34847.4|34886.6|34836.6|34909.7|34867.7|34869.3|34828.3|312
1649740200000|2022-04-12 05:10:00|34870.2|34850.2|34872.8|34852.8|34912|34857|34867|34828.9|367
1649740500000|2022-04-12 05:15:00|34872.9|34852.9|34872|34852|34901.5|34856.6|34870.1|34829.6|373
1649740800000|2022-04-12 05:20:00|34871.9|34851.9|34866|34846|34896.8|34852.8|34861.1|34827.7|428
1649741100000|2022-04-12 05:25:00|34865.9|34845.9|34906.4|34820.1|34917.2|34872.4|34861.9|34818.5|622
1649741400000|2022-04-12 05:30:00|34901|34820.2|34874.1|34807.1|34908.2|34826.5|34860.4|34805.1|474
1649741700000|2022-04-12 05:35:00|34873.8|34807.2|34863.5|34813.5|34890.4|34819.2|34858|34802.2|416
1649742000000|2022-04-12 05:40:00|34874.8|34807.7|34853.6|34767.1|34888.3|34816|34823.3|34760.8|633
1649742300000|2022-04-12 05:45:00|34854.2|34767.4|34885.3|34777.7|34896.1|34782.2|34824.3|34747.4|747
1649742600000|2022-04-12 05:50:00|34883.2|34776.7|34899.7|34789.8|34908.8|34808.4|34858.4|34776.7|694
1649742900000|2022-04-12 05:55:00|34885.7|34798.2|34891.2|34800.2|34906.2|34809.5|34869.6|34787|671
1649743200000|2022-04-12 06:00:00|34887.2|34802.2|34894|34818.1|34920.9|34843.8|34876.5|34802.2|838
1649743500000|2022-04-12 06:05:00|34894.7|34817.8|34886.8|34836.8|34914|34854.1|34864.9|34816.3|712
1649743800000|2022-04-12 06:10:00|34886.3|34836.3|34917.6|34846.7|34939.6|34871.9|34868.3|34825|813
1649744100000|2022-04-12 06:15:00|34917.3|34846.5|34939.3|34862.6|34946.3|34881.6|34897.3|34846.1|692
1649744400000|2022-04-12 06:20:00|34939.2|34862.4|34946.5|34882.2|34953.9|34889.9|34931.7|34858.5|635
1649744700000|2022-04-12 06:25:00|34954.1|34869.9|34950.3|34882.9|34966|34920.1|34922.9|34865.7|705
1649745000000|2022-04-12 06:30:00|34941.3|34891.3|34957.5|34937.5|34986.4|34948.7|34923.7|34880.7|769
1649745300000|2022-04-12 06:35:00|34957|34937|34965.6|34915.6|34980|34939.9|34943.5|34908.9|705
1649745600000|2022-04-12 06:40:00|34966.2|34916.2|34942.6|34922.6|34966.2|34930.9|34938.7|34916.2|625
1649745900000|2022-04-12 06:45:00|34942.7|34922.7|34949.7|34929.7|34956.9|34936.9|34938.1|34918.1|668
1649746200000|2022-04-12 06:50:00|34949.4|34929.4|34949.3|34929.3|34955|34935|34940.4|34920.4|646
1649746500000|2022-04-12 06:55:00|34949.1|34929.1|34968.8|34948.8|34970.3|34950.3|34945.2|34925.2|742
1649746800000|2022-04-12 07:00:00|34970.8|34950.8|34989.7|34969.7|34995.7|34975.7|34963.4|34943.4|851
1649747100000|2022-04-12 07:05:00|34990.6|34970.6|34985.5|34965.5|35001|34981|34975.2|34955.2|856
1649747400000|2022-04-12 07:10:00|34985.4|34965.4|34986.8|34966.8|34987.5|34967.5|34962.6|34942.6|812
1649747700000|2022-04-12 07:15:00|34986.5|34966.5|34975.3|34955.3|34995.7|34975.7|34965.3|34945.3|880
1649748000000|2022-04-12 07:20:00|34974.8|34954.8|34969.5|34949.5|34983.8|34963.8|34965|34945|834
1649748300000|2022-04-12 07:25:00|34969.2|34949.2|34971.2|34951.2|34973|34953|34955.5|34935.5|759
1649748600000|2022-04-12 07:30:00|34971.7|34951.7|34957.7|34937.7|34977.5|34957.5|34951.6|34931.6|698
1649748900000|2022-04-12 07:35:00|34959.3|34939.3|34907.8|34887.8|34959.3|34939.3|34900.3|34880.3|791
1649749200000|2022-04-12 07:40:00|34908.6|34888.6|34928.4|34908.4|34932.2|34912.2|34906.6|34886.6|681
1649749500000|2022-04-12 07:45:00|34928.2|34908.2|34919.7|34899.7|34932|34912|34917|34897|803
1649749800000|2022-04-12 07:50:00|34919.5|34899.5|34894.7|34874.7|34923.4|34903.4|34893.7|34873.7|725
1649750100000|2022-04-12 07:55:00|34895.2|34875.2|34889.9|34869.9|34897.5|34877.5|34881.1|34861.1|802
1649750400000|2022-04-12 08:00:00|34889.8|34869.8|34883.2|34863.2|34923.6|34880.9|34861.7|34829.8|867
1649750700000|2022-04-12 08:05:00|34883.1|34863.1|34864.7|34844.7|34906.7|34864.6|34862.7|34820.7|698
1649751000000|2022-04-12 08:10:00|34864.6|34844.6|34857|34837|34880.7|34846.1|34854|34829.5|577
1649751300000|2022-04-12 08:15:00|34856|34836|34859.4|34794|34884.9|34864.9|34808.1|34774.4|792
1649751600000|2022-04-12 08:20:00|34858.4|34792.7|34837.6|34817.6|34891.8|34854.1|34828.4|34792.3|778
1649751900000|2022-04-12 08:25:00|34833.3|34813.3|34859|34839|34861.7|34841.7|34825.3|34805.3|730
1649752200000|2022-04-12 08:30:00|34858.7|34838.7|34868.8|34848.8|34901.7|34860.4|34858.7|34811|756
1649752500000|2022-04-12 08:35:00|34868.7|34848.7|34845.9|34825.9|34877|34857|34822.7|34785.7|756
1649752800000|2022-04-12 08:40:00|34845.8|34825.8|34864|34844|34890|34847.8|34834.8|34814.8|642
1649753100000|2022-04-12 08:45:00|34864.3|34844.3|34877.1|34857.1|34893.2|34872.1|34864.3|34828.9|717
1649753400000|2022-04-12 08:50:00|34876.8|34856.8|34865.9|34845.9|34897.2|34864.5|34857.3|34814.7|720
1649753700000|2022-04-12 08:55:00|34866.6|34846.6|34877|34857|34921.9|34885.5|34864.5|34822|732
1649754000000|2022-04-12 09:00:00|34876.5|34856.5|34868.1|34848.1|34904|34867.2|34857.1|34815.1|868
1649754300000|2022-04-12 09:05:00|34868.9|34848.9|34847.6|34827.6|34872|34852|34843.7|34823.7|613
1649754600000|2022-04-12 09:10:00|34847.8|34827.8|34836.7|34816.7|34848.6|34828.6|34825.2|34805.2|701
1649754900000|2022-04-12 09:15:00|34833.9|34813.9|34848.8|34828.8|34855.5|34835.5|34829.6|34809.6|647
1649755200000|2022-04-12 09:20:00|34848.7|34828.7|34852|34832|34869|34837.6|34842.9|34806.4|603
1649755500000|2022-04-12 09:25:00|34852.1|34832.1|34823.9|34803.9|34868|34848|34823.6|34803.6|673
1649755800000|2022-04-12 09:30:00|34824.1|34804.1|34798.6|34778.6|34825.3|34805.3|34798.6|34778.6|686
1649756100000|2022-04-12 09:35:00|34799.3|34779.3|34807.5|34787.5|34809.9|34789.9|34799.2|34779.2|626
1649756400000|2022-04-12 09:40:00|34807.1|34787.1|34798.6|34778.6|34811.2|34791.2|34798.6|34778.6|543
1649756700000|2022-04-12 09:45:00|34798.7|34778.7|34800.9|34780.9|34812.5|34792.5|34798.1|34778.1|530
1649757000000|2022-04-12 09:50:00|34801.1|34781.1|34802.8|34782.8|34816.7|34796.7|34799.3|34779.3|593
1649757300000|2022-04-12 09:55:00|34801.6|34781.6|34788.3|34768.3|34807.7|34787.7|34785.4|34765.4|750
1649757600000|2022-04-12 10:00:00|34789|34769|34792|34772|34794.9|34774.9|34785.2|34765.2|622
1649757900000|2022-04-12 10:05:00|34791.6|34771.6|34791.7|34771.7|34797.5|34777.5|34790.1|34770.1|499
1649758200000|2022-04-12 10:10:00|34792.8|34772.8|34791.9|34771.9|34797.8|34777.8|34788.4|34768.4|531
1649758500000|2022-04-12 10:15:00|34792.1|34772.1|34793.9|34773.9|34797.6|34777.6|34788.5|34768.5|553
1649758800000|2022-04-12 10:20:00|34794|34774|34794.9|34774.9|34805.5|34785.5|34789.4|34769.4|498
1649759100000|2022-04-12 10:25:00|34794.5|34774.5|34777.8|34757.8|34795.7|34775.7|34772|34752|609
1649759400000|2022-04-12 10:30:00|34776.7|34756.7|34761|34741|34786.7|34766.7|34746.6|34726.6|748
1649759700000|2022-04-12 10:35:00|34760.9|34740.9|34770|34750|34782|34762|34760.1|34740.1|587
1649760000000|2022-04-12 10:40:00|34770.3|34750.3|34755.7|34735.7|34770.8|34750.8|34754.9|34734.9|575
1649760300000|2022-04-12 10:45:00|34755.9|34735.9|34754.3|34734.3|34770.2|34750.2|34749.4|34729.4|635
1649760600000|2022-04-12 10:50:00|34753.7|34733.7|34743.2|34723.2|34759.1|34739.1|34739.5|34719.5|593
1649760900000|2022-04-12 10:55:00|34742.7|34722.7|34755|34735|34759.6|34739.6|34741.5|34721.5|559
1649761200000|2022-04-12 11:00:00|34755.1|34735.1|34763.2|34743.2|34767.5|34747.5|34746.3|34726.3|613
1649761500000|2022-04-12 11:05:00|34762.9|34742.9|34770.3|34750.3|34776.4|34756.4|34762.2|34742.2|574
1649761800000|2022-04-12 11:10:00|34770.6|34750.6|34764.2|34744.2|34773|34753|34759.6|34739.6|745
1649762100000|2022-04-12 11:15:00|34764|34744|34792.8|34772.8|34794.8|34774.8|34762.2|34742.2|574
1649762400000|2022-04-12 11:20:00|34792.7|34772.7|34807.4|34787.4|34808.9|34788.9|34790.6|34770.6|784
1649762700000|2022-04-12 11:25:00|34807.2|34787.2|34813.4|34793.4|34824.4|34804.4|34805.4|34785.4|637
1649763000000|2022-04-12 11:30:00|34812.3|34792.3|34789.7|34769.7|34816.6|34796.6|34786.2|34766.2|748
1649763300000|2022-04-12 11:35:00|34789.5|34769.5|34797.7|34777.7|34820.5|34800.5|34774.8|34754.8|788
1649763600000|2022-04-12 11:40:00|34797.8|34777.8|34812.6|34792.6|34830.8|34799.8|34793.5|34767.7|785
1649763900000|2022-04-12 11:45:00|34812.8|34792.8|34803.6|34783.6|34815|34795|34798.9|34778.9|704
1649764200000|2022-04-12 11:50:00|34800.6|34780.6|34794.5|34774.5|34831.1|34802|34791.5|34751.5|769
1649764500000|2022-04-12 11:55:00|34794.9|34774.9|34795.5|34775.5|34816|34780.5|34785.7|34744.8|817
1649764800000|2022-04-12 12:00:00|34794.8|34774.8|34807.1|34757.1|34827|34789.9|34787.9|34740.8|750
1649765100000|2022-04-12 12:05:00|34807.2|34757.2|34783.7|34763.7|34816.8|34778.3|34777|34729|664
1649765400000|2022-04-12 12:10:00|34783.9|34763.9|34799.5|34779.5|34815.3|34779.5|34776.5|34734.9|685
1649765700000|2022-04-12 12:15:00|34797.3|34777.3|34803.9|34783.9|34822.5|34786.5|34792|34748.2|704
1649766000000|2022-04-12 12:20:00|34800.6|34780.6|34817.9|34797.9|34823.8|34803.8|34788.6|34751.5|687
1649766300000|2022-04-12 12:25:00|34820|34800|34910.1|34790.1|34954.8|34858.3|34814.5|34777.1|836
1649766600000|2022-04-12 12:30:00|34913.9|34793.9|34794.3|34774.3|34920.8|34800.8|34771.8|34708.1|1170
1649766900000|2022-04-12 12:35:00|34794.4|34774.4|34806.6|34786.6|34840.4|34820.4|34794.4|34774.4|1072
1649767200000|2022-04-12 12:40:00|34807.2|34787.2|34687.9|34667.9|34807.9|34787.9|34684.9|34664.9|1095
1649767500000|2022-04-12 12:45:00|34687.4|34667.4|34686.3|34666.3|34702.1|34682.1|34651.3|34607.7|1081
1649767800000|2022-04-12 12:50:00|34685.8|34665.8|34673.6|34653.6|34716.5|34688.1|34672.9|34652.9|985
1649768100000|2022-04-12 12:55:00|34673.4|34653.4|34684|34634|34711.5|34668|34647.3|34601.8|1115
1649768400000|2022-04-12 13:00:00|34683.7|34633.7|34672.1|34652.1|34710.4|34677.8|34661.2|34628.8|1024
1649768700000|2022-04-12 13:05:00|34671.5|34651.5|34697.4|34626.1|34705.5|34659.8|34634.6|34614.6|1058
1649769000000|2022-04-12 13:10:00|34698.7|34632.1|34748.8|34682.1|34767.7|34684.8|34698.7|34619|1068
1649769300000|2022-04-12 13:15:00|34748.9|34682.3|34772.5|34699.9|34794.5|34731.5|34742.8|34663.4|1087
1649769600000|2022-04-12 13:20:00|34773.4|34699.8|34748.8|34677.1|34777.1|34732.8|34734.4|34671.1|1004
1649769900000|2022-04-12 13:25:00|34746.2|34677.2|34767.1|34676.4|34782.3|34698.7|34706.2|34660.7|1007
1649770200000|2022-04-12 13:30:00|34767.9|34676.2|34770.2|34704.3|34785.3|34720.5|34740.5|34663.1|1032
1649770500000|2022-04-12 13:35:00|34769.7|34704.4|34758.7|34708.7|34784.7|34726.5|34726.1|34680.7|1025
1649770800000|2022-04-12 13:40:00|34761.4|34711.4|34699.3|34679.3|34769.6|34729.1|34684.7|34645.7|918
1649771100000|2022-04-12 13:45:00|34699.2|34679.2|34696.5|34676.5|34728.9|34684.7|34682|34638|849
1649771400000|2022-04-12 13:50:00|34696.9|34676.9|34697.6|34677.6|34701.8|34681.8|34686.8|34666.8|896
1649771700000|2022-04-12 13:55:00|34698.3|34678.3|34757.4|34737.4|34759.8|34739.8|34697.7|34677.7|939
1649772000000|2022-04-12 14:00:00|34756.5|34736.5|34735.9|34685.9|34764.5|34738.2|34718.2|34662.1|908
1649772300000|2022-04-12 14:05:00|34735.1|34685.1|34703.9|34639.1|34752.3|34685.1|34679.9|34630.5|895
1649772600000|2022-04-12 14:10:00|34704.2|34638.5|34667|34647|34711.8|34659.7|34663.1|34628.3|825
1649772900000|2022-04-12 14:15:00|34669.6|34649.6|34676.8|34656.8|34711.6|34673.5|34666.2|34643.7|847
1649773200000|2022-04-12 14:20:00|34677.1|34657.1|34682.4|34662.4|34684|34664|34665.6|34645.6|797
1649773500000|2022-04-12 14:25:00|34682.5|34662.5|34655.2|34635.2|34689.4|34665.6|34654.2|34608.7|795
1649773800000|2022-04-12 14:30:00|34653.2|34633.2|34648.5|34628.5|34688.2|34648.6|34646.2|34608.3|811
1649774100000|2022-04-12 14:35:00|34648.7|34628.7|34652.6|34632.6|34656.6|34636.6|34641.4|34621.4|762
1649774400000|2022-04-12 14:40:00|34652.2|34632.2|34642.8|34622.8|34656.9|34636.9|34636|34616|759
1649774700000|2022-04-12 14:45:00|34643|34623|34669.1|34649.1|34679|34656|34639|34612|751
1649775000000|2022-04-12 14:50:00|34667.4|34647.4|34672.9|34652.9|34683.7|34663.7|34661.2|34641.2|826
1649775300000|2022-04-12 14:55:00|34671.7|34651.7|34712.8|34692.8|34715.4|34695.4|34667.3|34647.3|951
1649775600000|2022-04-12 15:00:00|34713.6|34693.6|34750|34730|34782.5|34735.3|34709.9|34689.9|966
1649775900000|2022-04-12 15:05:00|34749.4|34729.4|34758.1|34738.1|34771.4|34738.8|34741.5|34708.4|698
1649776200000|2022-04-12 15:10:00|34758.7|34738.7|34772.3|34722.3|34786.1|34765.6|34750.3|34710.3|769
1649776500000|2022-04-12 15:15:00|34772.2|34722.2|34757.2|34737.2|34802.5|34759.6|34753.7|34716.5|774
1649776800000|2022-04-12 15:20:00|34755.1|34735.1|34754.2|34734.2|34781.4|34747.4|34745|34713.2|774
1649777100000|2022-04-12 15:25:00|34753.7|34733.7|34760|34740|34783|34747.3|34747|34718|758
1649777400000|2022-04-12 15:30:00|34759.4|34739.4|34808.9|34744.1|34820.5|34768.7|34758.2|34711.3|885
1649777700000|2022-04-12 15:35:00|34798.7|34748.7|34796.7|34731.3|34817.8|34766.2|34772|34726.8|763
1649778000000|2022-04-12 15:40:00|34800.5|34728.7|34794.8|34744.8|34807.8|34761.1|34769.5|34723.7|552
1649778300000|2022-04-12 15:45:00|34795.6|34745.6|34817.6|34797.6|34848.3|34803.5|34780.5|34736|715
1649778600000|2022-04-12 15:50:00|34820.9|34800.9|34814.9|34794.9|34824|34804|34806.8|34786.8|634
1649778900000|2022-04-12 15:55:00|34812.8|34792.8|34812.1|34792.1|34818.5|34798.5|34806.6|34786.6|551
1649779200000|2022-04-12 16:00:00|34814.2|34794.2|34813.2|34748.6|34826.1|34798.7|34791.6|34741.3|613
1649779500000|2022-04-12 16:05:00|34812.4|34749.6|34795|34745|34819|34774.8|34783.3|34732.5|552
1649779800000|2022-04-12 16:10:00|34801.6|34738.1|34797.6|34747.6|34824.4|34780|34775.7|34730.2|679
1649780100000|2022-04-12 16:15:00|34807.1|34738.7|34756|34736|34810.8|34766.4|34746.6|34705.2|901
1649780400000|2022-04-12 16:20:00|34756.3|34736.3|34754.2|34734.2|34793.4|34746.3|34744.6|34713.6|832
1649780700000|2022-04-12 16:25:00|34754.7|34734.7|34780.7|34760.7|34811.1|34766.3|34754.7|34715|814
1649781000000|2022-04-12 16:30:00|34784.7|34764.7|34848.6|34775.7|34849.4|34796.1|34784.1|34742.2|892
1649781300000|2022-04-12 16:35:00|34848.7|34776.1|34849.8|34785|34877.7|34826.7|34820.6|34772.4|906
1649781600000|2022-04-12 16:40:00|34849.6|34785.2|34872|34822|34893.5|34830.5|34832.1|34781.6|866
1649781900000|2022-04-12 16:45:00|34871.4|34821.4|34864.5|34814.5|34884.3|34840.2|34844.7|34787|733
1649782200000|2022-04-12 16:50:00|34864|34814|34869.6|34806.8|34881|34833|34844.1|34792.2|678
1649782500000|2022-04-12 16:55:00|34862.3|34812.3|34857.8|34795.2|34872.6|34829|34838.4|34785.4|689
1649782800000|2022-04-12 17:00:00|34858.2|34793.1|34854.3|34789.5|34873.7|34824.9|34826.1|34778.5|858
1649783100000|2022-04-12 17:05:00|34847.1|34797.1|34857.9|34794.6|34863.2|34822.2|34826.2|34778|717
1649783400000|2022-04-12 17:10:00|34851.3|34801.3|34846.8|34826.8|34878.6|34829.8|34835.7|34790|780
1649783700000|2022-04-12 17:15:00|34847|34827|34862.3|34812.3|34880.5|34832|34844.2|34797.3|658
1649784000000|2022-04-12 17:20:00|34862.2|34812.2|34878.1|34815|34887|34842|34847.9|34801.4|684
1649784300000|2022-04-12 17:25:00|34872|34822|34857.9|34837.9|34900|34847.4|34856.9|34810.1|660
1649784600000|2022-04-12 17:30:00|34858.2|34838.2|34866.3|34846.3|34903|34852.8|34847.3|34810.2|657
1649784900000|2022-04-12 17:35:00|34892.8|34830.5|34914.3|34846.2|34918.5|34869.5|34872.6|34809|695
1649785200000|2022-04-12 17:40:00|34912.6|34847.9|34891.5|34841.5|34920.5|34872.5|34876.2|34819|690
1649785500000|2022-04-12 17:45:00|34903.4|34829.6|34892.7|34842.7|34912.3|34866.4|34869.3|34821.7|638
1649785800000|2022-04-12 17:50:00|34892.1|34842.1|34879.5|34859.5|34909.1|34864.3|34874.6|34823.6|594
1649786100000|2022-04-12 17:55:00|34879.9|34859.9|34889.9|34869.9|34917.1|34873.1|34877|34831.9|599
1649786400000|2022-04-12 18:00:00|34887.2|34867.2|34917|34830.3|34927.9|34872.4|34886.4|34821.1|649
1649786700000|2022-04-12 18:05:00|34915.9|34832.7|34904.4|34884.4|34944.2|34891.2|34884|34819.8|734
1649787000000|2022-04-12 18:10:00|34903.8|34883.8|34914.8|34894.8|34956.8|34907.4|34903.8|34865|675
1649787300000|2022-04-12 18:15:00|34912.7|34892.7|34916.6|34896.6|34956.5|34906.1|34909.2|34861|540
1649787600000|2022-04-12 18:20:00|34954.1|34877.1|34946|34864.3|34955.5|34905.2|34910.1|34863.1|563
1649787900000|2022-04-12 18:25:00|34943.8|34866.9|34921.6|34901.6|34949.3|34906.4|34912.3|34864.3|496
1649788200000|2022-04-12 18:30:00|34921.3|34901.3|34963.3|34892|34989.3|34926.3|34919.2|34873|583
1649788500000|2022-04-12 18:35:00|34945.3|34925.3|34970.2|34894|34976.8|34926.9|34941.9|34883.6|537
1649788800000|2022-04-12 18:40:00|34968.1|34896.6|34965|34902.3|34982.4|34929.1|34945.2|34887|543
1649789100000|2022-04-12 18:45:00|34966.8|34900.7|34965.5|34902.4|34976.3|34930.2|34938.1|34884.9|573
1649789400000|2022-04-12 18:50:00|34945|34925|34963.1|34889.5|34977|34934.4|34937.5|34876|541
1649789700000|2022-04-12 18:55:00|34960.9|34892.6|34938|34888|34973.2|34926|34913|34856|692
1649790000000|2022-04-12 19:00:00|34938.2|34888.2|34921.1|34825.6|34950.8|34888.3|34877.7|34800.3|818
1649790300000|2022-04-12 19:05:00|34919.7|34814.7|34898.6|34848.6|34946.1|34867.2|34875.5|34813.8|549
1649790600000|2022-04-12 19:10:00|34927.4|34831.4|34887.4|34867.4|34933.5|34871.3|34876|34825.2|520
1649790900000|2022-04-12 19:15:00|34889.3|34869.3|34903.9|34853.9|34938.2|34882.8|34880.4|34824|546
1649791200000|2022-04-12 19:20:00|34889.4|34869.4|34911.5|34841|34930.6|34876.3|34880.8|34823.2|498
1649791500000|2022-04-12 19:25:00|34920.4|34833.5|34885.9|34865.9|34931.1|34871.1|34876.3|34819.7|546
1649791800000|2022-04-12 19:30:00|34918.1|34843.5|34911.4|34837.1|34933.7|34873.7|34878.5|34820|533
1649792100000|2022-04-12 19:35:00|34911.3|34838.3|34883.4|34863.4|34932.4|34868.5|34883|34819.4|402
1649792400000|2022-04-12 19:40:00|34882.5|34862.5|34883.4|34863.4|34932.3|34866.4|34877|34820.1|522
1649792700000|2022-04-12 19:45:00|34884|34864|34902.7|34837.9|34929.7|34868.5|34877|34818.2|463
1649793000000|2022-04-12 19:50:00|34902|34839.6|34902.1|34852.1|34918|34870.2|34880.2|34829.8|427
1649793300000|2022-04-12 19:55:00|34909.2|34844.9|34944.1|34844.6|34960.1|34887.8|34887.1|34822.6|619
1649793600000|2022-04-12 20:00:00|34942.6|34845.2|34938.2|34866.6|34960.4|34892.8|34904.7|34836.2|598
1649793900000|2022-04-12 20:05:00|34940|34865.4|34949.6|34868.6|34961.1|34895.6|34915.6|34857.7|431
1649794200000|2022-04-12 20:10:00|34950.8|34867.6|34938.1|34863.4|34960.1|34895|34907.9|34854.5|387
1649794500000|2022-04-12 20:15:00|34945.1|34857|34946.9|34860.7|34950.1|34894|34912.1|34857|304
1649794800000|2022-04-12 20:20:00|34949.1|34858.4|34947|34872|34958.1|34898.5|34916|34858.4|290
1649795100000|2022-04-12 20:25:00|34946.8|34872.4|34951.8|34867.5|34961.4|34902.4|34913.6|34865.1|344
1649795400000|2022-04-12 20:30:00|34933.2|34883.2|34944|34879.9|34963|34898|34916.5|34853.5|300
1649795700000|2022-04-12 20:35:00|34946.9|34877.8|34941.4|34871.7|34959.4|34900.7|34918.1|34854.6|263
1649796000000|2022-04-12 20:40:00|34939.7|34874.2|34948.1|34873.1|34953.6|34902.7|34915|34867.4|262
1649796300000|2022-04-12 20:45:00|34948.2|34873.2|34953.7|34870.1|34966.8|34899.7|34918.6|34856.9|346
1649796600000|2022-04-12 20:50:00|34953.4|34866.8|34953.9|34833.9|34988.8|34878.7|34945.3|34825.3|753
1649796900000|2022-04-12 20:55:00|34954.6|34834.6|34956.9|34836.9|34972.4|34875.5|34925.5|34828.5|575
1649797200000|2022-04-12 21:00:00|34956.7|34836.7|34948.7|34828.7|34957|34837|34938.1|34818.1|59
1649797500000|2022-04-12 21:05:00|34949.4|34829.4|34955.5|34835.5|34959.1|34839.1|34948.9|34828.9|68
1649797800000|2022-04-12 21:10:00|34957.1|34837.1|34973.9|34853.9|34977.7|34857.7|34932.3|34812.3|233
1649798100000|2022-04-12 21:15:00|34971.3|34851.3|35003.9|34883.9|35011.7|34891.7|34971.3|34851.3|273
1649798400000|2022-04-12 21:20:00|34992.5|34872.5|34989.3|34869.3|35005|34885|34975.4|34855.4|182
1649798700000|2022-04-12 21:25:00|34989.4|34869.4|34985.6|34865.6|35002|34882|34975.3|34855.3|235
1649799000000|2022-04-12 21:30:00|34986.1|34866.1|34992.2|34872.2|35006.5|34886.5|34981.3|34861.3|252
1649799300000|2022-04-12 21:35:00|34991|34871|35002.6|34882.6|35012.6|34892.6|34978.1|34858.1|436
1649799600000|2022-04-12 21:40:00|35000|34880|34991.5|34871.5|35015.8|34895.8|34980.1|34860.1|224
1649799900000|2022-04-12 21:45:00|34992.3|34872.3|34980.6|34860.6|34999.4|34879.4|34962|34842|330
1649800200000|2022-04-12 21:50:00|34983.9|34863.9|34979.6|34859.6|34993.6|34873.6|34972.6|34852.6|221
1649800500000|2022-04-12 21:55:00|34989.3|34869.3|34986.5|34866.5|35008.4|34888.4|34977.4|34857.4|201
1649800800000|2022-04-12 22:00:00|34989.8|34869.8|34995.6|34875.6|35012.6|34892.6|34975.7|34855.7|357
1649801100000|2022-04-12 22:05:00|34995.7|34875.7|34988.8|34868.8|35004.4|34884.4|34986.3|34866.3|346
1649801400000|2022-04-12 22:10:00|34989.1|34869.1|34995.4|34875.4|34995.4|34875.4|34984.4|34864.4|313
1649801700000|2022-04-12 22:15:00|34994.8|34874.8|34992.6|34872.6|34998.4|34878.4|34985.8|34865.8|285
1649802000000|2022-04-12 22:20:00|34993|34873|34997.8|34877.8|34999.4|34879.4|34970.4|34850.4|278
1649802300000|2022-04-12 22:25:00|34996.9|34876.9|34994.7|34874.7|34997.4|34877.4|34992.2|34872.2|226
1649802600000|2022-04-12 22:30:00|34994.8|34874.8|34992.3|34872.3|34995.1|34875.1|34991.4|34871.4|166
1649802900000|2022-04-12 22:35:00|34992|34872|34993|34873|34997.6|34877.6|34991.9|34871.9|195
1649803200000|2022-04-12 22:40:00|34993.2|34873.2|34996.1|34876.1|34996.5|34876.5|34971.3|34851.3|211
1649803500000|2022-04-12 22:45:00|34994.9|34874.9|34987.9|34867.9|34996.4|34876.4|34982.6|34862.6|250
1649803800000|2022-04-12 22:50:00|34988|34868|34996|34876|34996.4|34876.4|34973.5|34853.5|203
1649804100000|2022-04-12 22:55:00|34978.3|34858.3|34990.4|34870.4|34997.6|34877.6|34963.6|34843.6|226
1649804400000|2022-04-12 23:00:00|34985.6|34865.6|34988.7|34868.7|34996.9|34876.9|34963.1|34843.1|371
1649804700000|2022-04-12 23:05:00|34976.3|34856.3|34994.1|34874.1|35001.3|34881.3|34968.2|34848.2|309
1649805000000|2022-04-12 23:10:00|34995.9|34875.9|34990.7|34870.7|34999.8|34879.8|34973.8|34853.8|275
1649805300000|2022-04-12 23:15:00|34989.5|34869.5|34996.7|34876.7|35000|34880|34973.4|34853.4|364
1649805600000|2022-04-12 23:20:00|34986.5|34866.5|34995.6|34875.6|35002.4|34882.4|34973.2|34853.2|298
1649805900000|2022-04-12 23:25:00|34995.8|34875.8|34998.7|34878.7|35002.9|34882.9|34989.7|34869.7|306
1649806200000|2022-04-12 23:30:00|34999|34879|34990.9|34870.9|35001.8|34881.8|34985|34865|324
1649806500000|2022-04-12 23:35:00|34992|34872|34998.6|34878.6|35003.1|34883.1|34979.7|34859.7|293
1649806800000|2022-04-12 23:40:00|34998|34878|34991.4|34871.4|35001.6|34881.6|34984.3|34864.3|351
1649807100000|2022-04-12 23:45:00|34994.5|34874.5|34992.1|34872.1|34997.4|34877.4|34982.5|34862.5|353
1649807400000|2022-04-12 23:50:00|34992.8|34872.8|34983.5|34863.5|34997.1|34877.1|34979.1|34859.1|371
1649807700000|2022-04-12 23:55:00|34986.4|34866.4|34986.1|34866.1|34997.2|34877.2|34974.7|34854.7|381
1649808000000|2022-04-13 00:00:00|34989.2|34869.2|34985.5|34865.5|35001.2|34881.2|34977.4|34857.4|534
1649808300000|2022-04-13 00:05:00|34986.1|34866.1|34983|34863|34998|34878|34973.4|34853.4|445
1649808600000|2022-04-13 00:10:00|34982.7|34862.7|34995.9|34875.9|35007.8|34887.8|34974.8|34854.8|474
1649808900000|2022-04-13 00:15:00|34996.6|34876.6|35000.5|34880.5|35006.6|34886.6|34980.2|34860.2|421
1649809200000|2022-04-13 00:20:00|35000.6|34880.6|34975.9|34855.9|35008.2|34888.2|34960.1|34844.8|658
1649809500000|2022-04-13 00:25:00|34976.8|34856.8|34980.4|34860.4|34996.5|34877.7|34964.9|34855.5|726
1649809800000|2022-04-13 00:30:00|34980|34860|34984.3|34873.5|34985.6|34879.2|34950.3|34857.3|518
1649810100000|2022-04-13 00:35:00|34985|34872.8|34967.3|34865.1|34985|34881.4|34953.8|34861.3|416
1649810400000|2022-04-13 00:40:00|34974.3|34863.2|35003.4|34883.4|35007.5|34888.8|34959.5|34860|572
1649810700000|2022-04-13 00:45:00|35003.5|34883.5|34992.7|34884.6|35005|34893.4|34976.4|34872.6|639
1649811000000|2022-04-13 00:50:00|34993.5|34885.1|34993.1|34894.1|35012|34897|34984.6|34877.7|686
1649811300000|2022-04-13 00:55:00|34995.4|34891.8|34995|34885|35002.3|34895.8|34980.7|34877.4|645
1649811600000|2022-04-13 01:00:00|34994.2|34884.5|34985.1|34881.8|34998.7|34898.5|34972.9|34875.6|695
1649811900000|2022-04-13 01:05:00|34986.8|34880.6|34980.7|34875|34993.8|34889.7|34975.6|34869.8|529
1649812200000|2022-04-13 01:10:00|34982.1|34872.1|34979.2|34871.5|34988.6|34883.3|34970.3|34866.8|581
1649812500000|2022-04-13 01:15:00|34977|34875|34969|34859.1|34980.3|34876.9|34962.4|34852.5|630
1649812800000|2022-04-13 01:20:00|34968.9|34859|34969.7|34861.2|34979.8|34868.7|34950.8|34852.2|535
1649813100000|2022-04-13 01:25:00|34971|34860.3|34975.8|34866.4|34980.9|34873.7|34959.4|34856.2|522
1649813400000|2022-04-13 01:30:00|34973.6|34865.9|34977.5|34870.7|34985.1|34886.9|34961.4|34860.8|589
1649813700000|2022-04-13 01:35:00|34977.2|34872.5|34969.6|34867.1|34983.7|34883.3|34962.8|34860.6|484
1649814000000|2022-04-13 01:40:00|34968.8|34867.2|34954.3|34850.7|34972.7|34876.9|34948|34847.1|557
1649814300000|2022-04-13 01:45:00|34955.4|34849.8|34951.7|34852.2|34962.3|34862.4|34945.4|34846.9|472
1649814600000|2022-04-13 01:50:00|34951.4|34851.4|34948.7|34846.1|34957.8|34862.9|34939.7|34840.7|530
1649814900000|2022-04-13 01:55:00|34947.9|34845.3|34944|34840.1|34952.5|34854.4|34916.9|34814|495
1649815200000|2022-04-13 02:00:00|34943|34838.7|34928.2|34831.6|34949.3|34848.5|34898.3|34799|793
1649815500000|2022-04-13 02:05:00|34920.8|34812.9|34929.7|34837.4|34937|34846|34901.9|34805|598
1649815800000|2022-04-13 02:10:00|34930.3|34836.9|34926.9|34837.1|34938|34844.3|34921.3|34831.8|533
1649816100000|2022-04-13 02:15:00|34926.1|34838.2|34935|34838.6|34943.2|34848|34912|34828.5|571
1649816400000|2022-04-13 02:20:00|34935.8|34838.2|34923.3|34827|34941.3|34846.3|34919.5|34822.4|537
1649816700000|2022-04-13 02:25:00|34922.7|34825.7|34926|34829.6|34931.7|34837.8|34902.3|34818.3|571
1649817000000|2022-04-13 02:30:00|34925.9|34830.4|34915.6|34825.4|34928.5|34837.6|34913|34823.9|493
1649817300000|2022-04-13 02:35:00|34922.6|34821.4|34913|34816.6|34923.7|34829.3|34904.2|34815.8|515
1649817600000|2022-04-13 02:40:00|34913.3|34816.9|34909.2|34823.7|34922.9|34830.5|34880.3|34812.2|494
1649817900000|2022-04-13 02:45:00|34908|34824.4|34911.6|34819.4|34917.3|34833.6|34898.3|34814.4|405
1649818200000|2022-04-13 02:50:00|34911.9|34815.5|34910.1|34819.6|34915.4|34828.8|34892.5|34811.4|407
1649818500000|2022-04-13 02:55:00|34910.9|34819.2|34910.7|34822.6|34915.1|34826.5|34887.9|34807.4|663
1649818800000|2022-04-13 03:00:00|34910.5|34822.5|34902.9|34804.9|34916.4|34832|34895|34799.8|542
1649819100000|2022-04-13 03:05:00|34900.1|34804.7|34898.1|34818.4|34916.4|34825|34875|34799.7|566
1649819400000|2022-04-13 03:10:00|34895.3|34819.9|34899.4|34812.9|34908.4|34824|34889.1|34807.7|475
1649819700000|2022-04-13 03:15:00|34899.1|34813.2|34931.3|34811.3|34944.5|34824.5|34881.4|34808.1|510
1649820000000|2022-04-13 03:20:00|34931.7|34811.7|34918.9|34806.3|34933.4|34820.5|34912.3|34797.8|453
1649820300000|2022-04-13 03:25:00|34917.6|34807.1|34916.4|34812|34927.1|34822.5|34905|34800.6|473
1649820600000|2022-04-13 03:30:00|34923.3|34803.3|34919.7|34824.6|34929|34833.1|34907.3|34800.5|656
1649820900000|2022-04-13 03:35:00|34919.6|34825|34915.3|34826|34922.7|34836.3|34903|34818.1|460
1649821200000|2022-04-13 03:40:00|34916.4|34825.5|34916|34823.6|34921.2|34835.7|34902.2|34820.3|381
1649821500000|2022-04-13 03:45:00|34914.8|34821.5|34906.2|34827.2|34918.3|34833.7|34883.7|34815.9|381
1649821800000|2022-04-13 03:50:00|34911.9|34821.4|34907.2|34819.7|34915.9|34829.9|34901.3|34813.2|390
1649822100000|2022-04-13 03:55:00|34905.3|34821.7|34908.9|34815.2|34917.6|34821.7|34888.4|34806.8|483
1649822400000|2022-04-13 04:00:00|34908.3|34816|34914.5|34818.2|34916.9|34823|34892.3|34808.5|481
1649822700000|2022-04-13 04:05:00|34914.2|34818.1|34902.2|34810.7|34918.7|34825.7|34897.2|34804.3|413
1649823000000|2022-04-13 04:10:00|34902.3|34811.2|34903.1|34814.6|34911.3|34819.7|34891.5|34808.7|476
1649823300000|2022-04-13 04:15:00|34906.7|34813.2|34898.9|34822.4|34916.4|34824.9|34894.9|34802|393
1649823600000|2022-04-13 04:20:00|34899.4|34822.3|34910.5|34828|34912|34830.1|34887.8|34817.8|468
1649823900000|2022-04-13 04:25:00|34911.1|34827.5|34907.3|34814|34917|34832.8|34899|34805.4|474
1649824200000|2022-04-13 04:30:00|34907.9|34812.9|34913|34817.3|34915.8|34830.5|34893.2|34806.1|459
1649824500000|2022-04-13 04:35:00|34918.1|34811.2|34918.5|34868.5|34947.9|34871.4|34898.9|34811.2|520
1649824800000|2022-04-13 04:40:00|34919.1|34869.1|34912.9|34862.9|34936.7|34886.4|34899.4|34842.7|408
1649825100000|2022-04-13 04:45:00|34912.5|34862.5|34904.7|34884.7|34926.3|34885.8|34897.4|34854.8|388
1649825400000|2022-04-13 04:50:00|34904.6|34884.6|35034.8|34920.5|35039.8|34934.4|34901.3|34863.1|501
1649825700000|2022-04-13 04:55:00|35034.7|34920.3|35000.7|34895.3|35035.8|34930.5|34978.6|34888.8|646
1649826000000|2022-04-13 05:00:00|34999.3|34898.1|35005.9|34885.9|35015.9|34921.8|34984.9|34881|583
1649826300000|2022-04-13 05:05:00|35004.7|34884.1|35009.2|34894.9|35018.6|34913.1|34989.5|34883.7|514
1649826600000|2022-04-13 05:10:00|35014.7|34896.1|35001.5|34905|35016.5|34918.7|34984.8|34887.9|426
1649826900000|2022-04-13 05:15:00|35001.2|34904.5|35003.6|34897.2|35014.4|34911.4|34992.8|34889.4|409
1649827200000|2022-04-13 05:20:00|35004.7|34901.7|34963.4|34943.4|35019|34945.5|34963.4|34891.6|402
1649827500000|2022-04-13 05:25:00|34964.1|34944.1|34982.3|34916.6|34998.8|34947.4|34959.6|34904.8|338
1649827800000|2022-04-13 05:30:00|34982.2|34918|34966.3|34902|34989.4|34938.7|34950.4|34886.4|377
1649828100000|2022-04-13 05:35:00|34965.9|34902.1|34932.3|34912.3|34981.6|34912.3|34929.3|34878.8|427
1649828400000|2022-04-13 05:40:00|34931.6|34911.6|34960.5|34885.5|34966.1|34914|34930.1|34879.1|351
1649828700000|2022-04-13 05:45:00|34959.2|34887.1|34950.8|34885.9|34960.5|34909.7|34926.2|34877.5|350
1649829000000|2022-04-13 05:50:00|34951.4|34885.2|34904.2|34784.2|34960.3|34895.9|34891.7|34779.6|583
1649829300000|2022-04-13 05:55:00|34903.9|34783.9|34893.7|34782.1|34928.1|34836.9|34857|34761.3|650
1649829600000|2022-04-13 06:00:00|34900.5|34780.5|34859.4|34791.3|34904|34805.7|34837.6|34752|464
1649829900000|2022-04-13 06:05:00|34859.5|34790.2|34871.1|34821.1|34922|34846.6|34829.8|34755|497
1649830200000|2022-04-13 06:10:00|34871.2|34821.2|34849.6|34829.6|34879.8|34835.4|34843.5|34794|378
1649830500000|2022-04-13 06:15:00|34858.3|34818.1|34875.3|34816|34881.5|34839.7|34849.2|34805.8|368
1649830800000|2022-04-13 06:20:00|34875.4|34825.4|34888.1|34831.8|34903|34854.5|34857.8|34808|727
1649831100000|2022-04-13 06:25:00|34899.2|34824|34920.6|34849.2|34933|34871.3|34874.6|34819|752
1649831400000|2022-04-13 06:30:00|34913.7|34852.5|34895.6|34875.6|34941|34886.6|34894.4|34839|849
1649831700000|2022-04-13 06:35:00|34921.6|34871|34938.5|34873.9|34973|34917.3|34904.7|34849|734
1649832000000|2022-04-13 06:40:00|34934.8|34869.4|34913.8|34858.2|34954.2|34901.1|34897.8|34840.5|612
1649832300000|2022-04-13 06:45:00|34920.8|34848|34938|34845|34949.6|34862|34908.6|34833.8|559
1649832600000|2022-04-13 06:50:00|34933.7|34835.7|34954.6|34852.1|34977.8|34860.9|34911|34829.4|769
1649832900000|2022-04-13 06:55:00|34949.7|34849.2|34906.2|34833.7|34971.7|34868.8|34895.4|34814.4|898
1649833200000|2022-04-13 07:00:00|34896.9|34834.6|34854.6|34834.6|34940|34839|34851.1|34800.5|872
1649833500000|2022-04-13 07:05:00|34857.3|34837.3|34904.4|34884.4|34991.5|34928.5|34852.5|34828.4|873
1649833800000|2022-04-13 07:10:00|34904.5|34884.5|34891.8|34871.8|34922.5|34893.6|34888.6|34849.7|779
1649834100000|2022-04-13 07:15:00|34892|34872|34891.6|34871.6|34915.2|34876|34879.2|34840.2|701
1649834400000|2022-04-13 07:20:00|34891.5|34871.5|34894.5|34874.5|34898.4|34878.4|34879.8|34859.8|761
1649834700000|2022-04-13 07:25:00|34894.6|34874.6|34909.9|34889.9|34945.4|34903.4|34893.5|34873.5|873
1649835000000|2022-04-13 07:30:00|34911.6|34891.6|34919.8|34899.8|34960.6|34920.4|34899.4|34879.4|837
1649835300000|2022-04-13 07:35:00|34919.7|34899.7|34912.4|34892.4|34958.8|34921.2|34912.1|34890.1|704
1649835600000|2022-04-13 07:40:00|34912.3|34892.3|34906.2|34886.2|34925.6|34905|34877|34822.3|820
1649835900000|2022-04-13 07:45:00|34906.3|34886.3|34884.5|34864.5|34914.5|34886.9|34881.8|34848.3|694
1649836200000|2022-04-13 07:50:00|34884.2|34864.2|34891.3|34871.3|34892|34872|34872.5|34852.5|848
1649836500000|2022-04-13 07:55:00|34891.1|34871.1|34881.9|34861.9|34937.9|34901.5|34876.5|34836.4|781
1649836800000|2022-04-13 08:00:00|34882.1|34862.1|34901.3|34881.3|34923.7|34889.9|34880.8|34850.2|801
1649837100000|2022-04-13 08:05:00|34899.1|34879.1|34897.4|34877.4|34906.3|34886.3|34891.4|34871.4|709
1649837400000|2022-04-13 08:10:00|34897.6|34877.6|34911.3|34891.3|34912.8|34892.8|34895.1|34875.1|674
1649837700000|2022-04-13 08:15:00|34911.7|34891.7|34948.3|34928.3|34978|34936.9|34909.5|34889.5|736
1649838000000|2022-04-13 08:20:00|34948.4|34928.4|34874.4|34854.4|34951.2|34931.2|34868.1|34848.1|698
1649838300000|2022-04-13 08:25:00|34874.3|34854.3|34883.6|34863.6|34885.1|34865.1|34872.2|34852.2|559
1649838600000|2022-04-13 08:30:00|34884|34864|34887.1|34867.1|34896|34876|34881.3|34861.3|728
1649838900000|2022-04-13 08:35:00|34887.7|34867.7|34923.1|34903.1|34931.6|34911.6|34886.9|34866.9|732
1649839200000|2022-04-13 08:40:00|34927.2|34907.2|34908|34888|34927.2|34907.2|34894.9|34874.9|703
1649839500000|2022-04-13 08:45:00|34908.7|34888.7|34899.7|34879.7|34910.2|34890.2|34891|34871|677
1649839800000|2022-04-13 08:50:00|34899.9|34879.9|34906.6|34886.6|34920.8|34900.8|34896.5|34876.5|600
1649840100000|2022-04-13 08:55:00|34905.4|34885.4|34898.7|34878.7|34910.7|34890.7|34896.5|34876.5|671
1649840400000|2022-04-13 09:00:00|34898.6|34878.6|34906.6|34886.6|34914.3|34894.3|34898.6|34878.6|747
1649840700000|2022-04-13 09:05:00|34906.7|34886.7|34914.4|34894.4|34921.2|34901.2|34903.8|34883.8|594
1649841000000|2022-04-13 09:10:00|34914.5|34894.5|34916.5|34896.5|34918.7|34898.7|34900.7|34880.7|548
1649841300000|2022-04-13 09:15:00|34916.6|34896.6|34934.6|34914.6|34938.3|34918.3|34914.8|34894.8|601
1649841600000|2022-04-13 09:20:00|34934.5|34914.5|34947.3|34927.3|34954.8|34934.8|34926.1|34906.1|637
1649841900000|2022-04-13 09:25:00|34946.9|34926.9|34980.9|34960.9|34999.7|34979.7|34946|34926|753
1649842200000|2022-04-13 09:30:00|34983.3|34963.3|34972.8|34952.8|34986.8|34966.8|34965.5|34945.5|713
1649842500000|2022-04-13 09:35:00|34974|34954|34966.2|34946.2|34980.6|34960.6|34956.3|34936.3|679
1649842800000|2022-04-13 09:40:00|34966.4|34946.4|34964.8|34944.8|34968.9|34948.9|34956.9|34936.9|579
1649843100000|2022-04-13 09:45:00|34964.3|34944.3|34939.6|34919.6|34974.2|34954.2|34931.7|34911.7|622
1649843400000|2022-04-13 09:50:00|34939.8|34919.8|34939.2|34919.2|34947.1|34927.1|34937.3|34917.3|569
1649843700000|2022-04-13 09:55:00|34939.4|34919.4|34917.3|34897.3|34941.8|34921.8|34917.3|34897.3|693
1649844000000|2022-04-13 10:00:00|34914.9|34894.9|34926.6|34906.6|34929.5|34909.5|34912.9|34892.9|614
1649844300000|2022-04-13 10:05:00|34926.2|34906.2|34960.8|34940.8|34960.8|34940.8|34925.7|34905.7|590
1649844600000|2022-04-13 10:10:00|34960.5|34940.5|34938.7|34918.7|34961.1|34941.1|34938.7|34918.7|687
1649844900000|2022-04-13 10:15:00|34939|34919|34950.3|34930.3|34952.7|34932.7|34939|34919|586
1649845200000|2022-04-13 10:20:00|34950.6|34930.6|34952.2|34932.2|34955.9|34935.9|34946.1|34926.1|523
1649845500000|2022-04-13 10:25:00|34951.9|34931.9|34950|34930|34958.6|34938.6|34945.2|34925.2|639
1649845800000|2022-04-13 10:30:00|34951.2|34931.2|34958.4|34938.4|34961.1|34941.1|34949.6|34929.6|533
1649846100000|2022-04-13 10:35:00|34958.6|34938.6|34957.7|34937.7|34963.5|34943.5|34951.7|34931.7|529
1649846400000|2022-04-13 10:40:00|34957.6|34937.6|34941.5|34921.5|34960|34940|34937.3|34917.3|533
1649846700000|2022-04-13 10:45:00|34942|34922|34950|34930|34959.3|34939.3|34937.3|34917.3|613
1649847000000|2022-04-13 10:50:00|34950.2|34930.2|34953.8|34933.8|34960.5|34940.5|34949.5|34929.5|599
1649847300000|2022-04-13 10:55:00|34953.5|34933.5|34943.8|34923.8|34958.4|34938.4|34940.4|34920.4|686
1649847600000|2022-04-13 11:00:00|34944.1|34924.1|34927.5|34907.5|34967.5|34933.4|34913.4|34892.6|842
1649847900000|2022-04-13 11:05:00|34926.2|34906.2|34910.1|34890.1|34945.7|34909.2|34904.5|34865|718
1649848200000|2022-04-13 11:10:00|34910.4|34890.4|34876.4|34856.4|34945.2|34901.4|34871|34833|792
1649848500000|2022-04-13 11:15:00|34874.4|34854.4|34891.4|34871.4|34918|34878|34867.3|34846.8|661
1649848800000|2022-04-13 11:20:00|34890.7|34870.7|34884.5|34864.5|34911|34870.7|34876.2|34837|684
1649849100000|2022-04-13 11:25:00|34884.1|34864.1|34876.2|34856.2|34890.4|34870.4|34872.3|34852.3|684
1649849400000|2022-04-13 11:30:00|34875.9|34855.9|34875.1|34855.1|34886.7|34866.7|34865.9|34845.9|700
1649849700000|2022-04-13 11:35:00|34875|34855|34874.5|34854.5|34877.9|34857.9|34856.9|34836.9|828
1649850000000|2022-04-13 11:40:00|34873.5|34853.5|34898|34878|34899.4|34879.4|34869.5|34849.5|733
1649850300000|2022-04-13 11:45:00|34897.9|34877.9|34912.2|34892.2|34920.5|34900.5|34891.6|34871.6|752
1649850600000|2022-04-13 11:50:00|34911|34891|34919.9|34899.9|34938.2|34918.2|34908|34888|768
1649850900000|2022-04-13 11:55:00|34918.9|34898.9|34912.8|34892.8|34926.5|34906.5|34905.2|34885.2|952
1649851200000|2022-04-13 12:00:00|34913.7|34893.7|34930.2|34910.2|34945.2|34912.2|34881|34859.7|892
1649851500000|2022-04-13 12:05:00|34933.2|34913.2|34925.5|34905.5|34935.6|34915.6|34923.6|34903.6|630
1649851800000|2022-04-13 12:10:00|34925.6|34905.6|34967.1|34947.1|34971.5|34951.5|34915.6|34895.6|847
1649852100000|2022-04-13 12:15:00|34967.7|34947.7|34949.4|34929.4|34977.6|34956.5|34937.1|34902.7|791
1649852400000|2022-04-13 12:20:00|34949.6|34929.6|34956.8|34936.8|34959.3|34939.3|34943.5|34923.5|838
1649852700000|2022-04-13 12:25:00|34956.6|34936.6|34966.5|34946.5|34970.2|34950.2|34956.5|34936.5|780
1649853000000|2022-04-13 12:30:00|34966.4|34946.4|34961.3|34941.3|35003.9|34971.6|34954.6|34934|977
1649853300000|2022-04-13 12:35:00|34959.7|34939.7|34939.8|34919.8|34967.5|34947.5|34935|34915|810
1649853600000|2022-04-13 12:40:00|34939.2|34919.2|34898.9|34878.9|34945.1|34925.1|34889.6|34865.1|869
1649853900000|2022-04-13 12:45:00|34898.8|34878.8|34897.5|34877.5|34906.1|34886.1|34893.4|34873.4|764
1649854200000|2022-04-13 12:50:00|34897|34877|34888.2|34868.2|34904.5|34884.5|34883.9|34863.9|779
1649854500000|2022-04-13 12:55:00|34888.1|34868.1|34936.7|34916.7|34939.6|34919.6|34883.1|34863.1|831
1649854800000|2022-04-13 13:00:00|34936.3|34916.3|34900.9|34880.9|34938.9|34918.9|34882.6|34837.6|867
1649855100000|2022-04-13 13:05:00|34901.6|34881.6|34928.8|34908.8|34931.4|34911.4|34894|34874|807
1649855400000|2022-04-13 13:10:00|34928.7|34908.7|34935.9|34915.9|34941.7|34921.7|34921.8|34901.8|856
1649855700000|2022-04-13 13:15:00|34935.5|34915.5|34926.4|34906.4|34949|34922.5|34922.2|34884|749
1649856000000|2022-04-13 13:20:00|34926.1|34906.1|34934.4|34914.4|34938.4|34918.4|34921.7|34901.7|767
1649856300000|2022-04-13 13:25:00|34934.8|34914.8|34936.1|34916.1|34942.9|34922.9|34928.4|34908.4|868
1649856600000|2022-04-13 13:30:00|34936.6|34916.6|34929.7|34909.7|34951.8|34931.8|34923.3|34903.3|948
1649856900000|2022-04-13 13:35:00|34929.8|34909.8|34906.3|34886.3|34937.9|34917.9|34903.5|34883.5|900
1649857200000|2022-04-13 13:40:00|34906.1|34886.1|34862.2|34842.2|34911|34891|34849.4|34820.4|958
1649857500000|2022-04-13 13:45:00|34862.1|34842.1|34853.3|34833.3|34884.5|34864.5|34843|34823|881
1649857800000|2022-04-13 13:50:00|34853.7|34833.7|34855.2|34835.2|34865.8|34845.8|34845.5|34825.5|792
1649858100000|2022-04-13 13:55:00|34854.8|34834.8|34858.8|34838.8|34883.4|34842.4|34829.7|34804.7|772
1649858400000|2022-04-13 14:00:00|34860.1|34840.1|34848.8|34828.8|34875.2|34853.3|34846.4|34818.4|876
1649858700000|2022-04-13 14:05:00|34848.9|34828.9|34848.3|34828.3|34858.7|34838.7|34839.8|34819.8|791
1649859000000|2022-04-13 14:10:00|34848.2|34828.2|34818.5|34798.5|34851.8|34831.8|34810.1|34790.1|864
1649859300000|2022-04-13 14:15:00|34817.5|34797.5|34799.4|34779.4|34828.1|34800.1|34794|34755.2|883
1649859600000|2022-04-13 14:20:00|34799.5|34779.5|34810.5|34790.5|34830.8|34794.3|34789|34768.3|750
1649859900000|2022-04-13 14:25:00|34810.4|34790.4|34827.4|34807.4|34831.8|34811.8|34810.4|34790.4|748
1649860200000|2022-04-13 14:30:00|34825.4|34805.4|34842.5|34822.5|34863.4|34843.4|34815.2|34795.2|870
1649860500000|2022-04-13 14:35:00|34842.3|34822.3|34871.3|34851.3|34875.8|34855.8|34839.3|34819.3|741
1649860800000|2022-04-13 14:40:00|34872|34852|34861|34841|34880.4|34860.4|34860.7|34840.7|651
1649861100000|2022-04-13 14:45:00|34860.8|34840.8|34835.9|34815.9|34862.9|34842.9|34832|34812|718
1649861400000|2022-04-13 14:50:00|34835.8|34815.8|34790.1|34770.1|34837.6|34817.6|34782.8|34762.8|860
1649861700000|2022-04-13 14:55:00|34790|34770|34778.5|34758.5|34796.5|34776.5|34770.7|34750.7|886
1649862000000|2022-04-13 15:00:00|34776.8|34756.8|34744.5|34724.5|34786.2|34766.2|34737.5|34717.5|941
1649862300000|2022-04-13 15:05:00|34745.2|34725.2|34744.5|34724.5|34749.8|34729.8|34736.7|34716.7|727
1649862600000|2022-04-13 15:10:00|34744.3|34724.3|34757|34737|34767.2|34747.2|34744.1|34724.1|698
1649862900000|2022-04-13 15:15:00|34756.5|34736.5|34749.9|34729.9|34758.9|34738.9|34743.3|34723.3|728
1649863200000|2022-04-13 15:20:00|34749.5|34729.5|34756.9|34736.9|34762.2|34742.2|34746.3|34726.3|674
1649863500000|2022-04-13 15:25:00|34756.4|34736.4|34742.6|34674.6|34780.9|34742.2|34706.7|34667|806
1649863800000|2022-04-13 15:30:00|34752.1|34668.2|34742.7|34676.9|34759.5|34707.1|34712.7|34659.9|935
1649864100000|2022-04-13 15:35:00|34734.5|34684.5|34741|34691|34756.9|34715.3|34711.4|34661.7|837
1649864400000|2022-04-13 15:40:00|34748.6|34682.5|34723|34659.2|34754.7|34707.4|34691.8|34645.3|755
1649864700000|2022-04-13 15:45:00|34720.9|34655.8|34706.2|34686.2|34739.2|34695|34702.5|34654.3|743
1649865000000|2022-04-13 15:50:00|34719.5|34669.5|34718.7|34668.7|34744.7|34692.2|34699|34650.4|794
1649865300000|2022-04-13 15:55:00|34718.8|34668.8|34716.1|34650.7|34730.1|34690.7|34687.6|34643.3|679
1649865600000|2022-04-13 16:00:00|34719.7|34646.4|34713.6|34633.6|34727.2|34670|34665|34612.7|819
1649865900000|2022-04-13 16:05:00|34714.9|34631.5|34658.8|34638.8|34715.7|34658.2|34652|34613.7|711
1649866200000|2022-04-13 16:10:00|34661.1|34641.1|34652.2|34632.2|34693.4|34642.4|34644|34601.4|516
1649866500000|2022-04-13 16:15:00|34652.4|34632.4|34683.6|34612.5|34700|34655|34634.7|34584|769
1649866800000|2022-04-13 16:20:00|34684.5|34610.4|34673.5|34623.5|34698.4|34645.3|34635.5|34601.1|682
1649867100000|2022-04-13 16:25:00|34673.8|34623.8|34656.3|34636.3|34698|34650.1|34641.5|34597.3|661
1649867400000|2022-04-13 16:30:00|34658.8|34638.8|34650.5|34630.5|34696.3|34647.1|34639.5|34618.3|530
1649867700000|2022-04-13 16:35:00|34650.7|34630.7|34664.4|34644.4|34667.2|34647.2|34643.5|34623.5|508
1649868000000|2022-04-13 16:40:00|34663.9|34643.9|34657.2|34637.2|34697|34649.6|34648|34606.3|540
1649868300000|2022-04-13 16:45:00|34658.6|34638.6|34662.4|34642.4|34691.5|34647.7|34655.7|34608.7|521
1649868600000|2022-04-13 16:50:00|34661.3|34641.3|34671.5|34651.5|34676.5|34656.5|34654|34634|504
1649868900000|2022-04-13 16:55:00|34670|34650|34667.5|34647.5|34684.2|34658|34663.5|34633.1|524
1649869200000|2022-04-13 17:00:00|34667.3|34647.3|34691|34671|34721.3|34671.8|34659|34624.3|646
1649869500000|2022-04-13 17:05:00|34693.6|34673.6|34691.9|34671.9|34733|34679|34679.5|34636.6|585
1649869800000|2022-04-13 17:10:00|34690.6|34670.6|34689.7|34669.7|34733.1|34676.9|34687.1|34637|475
1649870100000|2022-04-13 17:15:00|34690.3|34670.3|34671.6|34651.6|34716.1|34675.6|34666.5|34621.9|622
1649870400000|2022-04-13 17:20:00|34672|34652|34674.9|34654.9|34714.3|34661.9|34665.5|34621.7|611
1649870700000|2022-04-13 17:25:00|34675.3|34655.3|34689.1|34639.1|34715.4|34665.5|34667.3|34627.7|607
1649871000000|2022-04-13 17:30:00|34688.6|34638.6|34677.3|34657.3|34712|34659.4|34666.3|34620.6|572
1649871300000|2022-04-13 17:35:00|34677.5|34657.5|34703.3|34638.8|34719.5|34669.2|34675.6|34628|564
1649871600000|2022-04-13 17:40:00|34703|34637.5|34713.2|34649.4|34722|34669.7|34676.4|34634|531
1649871900000|2022-04-13 17:45:00|34715.5|34648.5|34694.3|34674.3|34724|34676.6|34686.5|34644.6|585
1649872200000|2022-04-13 17:50:00|34693.3|34673.3|34721.5|34655|34731|34683.2|34689.5|34647|577
1649872500000|2022-04-13 17:55:00|34731.8|34651.6|34708.8|34631.9|34731.8|34684.8|34678.4|34623.7|721
1649872800000|2022-04-13 18:00:00|34706.2|34633.8|34710|34640.3|34720.8|34668.5|34682.9|34627.1|718
1649873100000|2022-04-13 18:05:00|34710.8|34639.3|34685.6|34635.6|34716|34665.4|34666|34621.1|573
1649873400000|2022-04-13 18:10:00|34685.7|34635.7|34687.8|34625.3|34705.4|34658.2|34662.5|34625.3|541
1649873700000|2022-04-13 18:15:00|34681|34631|34656.2|34636.2|34692.3|34649.9|34650.6|34617.6|538
1649874000000|2022-04-13 18:20:00|34656.3|34636.3|34662.4|34642.4|34689.3|34644.2|34645.1|34604|594
1649874300000|2022-04-13 18:25:00|34663.9|34643.9|34680.1|34617.4|34694.1|34649|34654.1|34613.6|558
1649874600000|2022-04-13 18:30:00|34680.6|34616.6|34666.4|34646.4|34688.8|34647.2|34653.3|34612|452
1649874900000|2022-04-13 18:35:00|34666.5|34646.5|34673.4|34653.4|34693.6|34654|34663.2|34621.5|443
1649875200000|2022-04-13 18:40:00|34672.9|34652.9|34679.2|34616.9|34693.2|34653|34655.9|34612.3|520
1649875500000|2022-04-13 18:45:00|34673|34623|34644.4|34624.4|34680.5|34637.9|34643.8|34600.5|476
1649875800000|2022-04-13 18:50:00|34644.5|34624.5|34672|34607.3|34673.4|34629.7|34639|34600.8|485
1649876100000|2022-04-13 18:55:00|34665.3|34615.3|34692.1|34618.2|34695.7|34643|34640.1|34597.9|745
1649876400000|2022-04-13 19:00:00|34692|34618.4|34691.5|34616.7|34700.2|34645.8|34657.4|34607.7|635
1649876700000|2022-04-13 19:05:00|34687.1|34624.6|34673.1|34623.1|34692.6|34642.1|34648.6|34608.3|476
1649877000000|2022-04-13 19:10:00|34673.6|34623.6|34656.5|34636.5|34683.7|34644.7|34651.8|34612.3|416
1649877300000|2022-04-13 19:15:00|34656.4|34636.4|34672|34622|34684.4|34638|34648.6|34609|480
1649877600000|2022-04-13 19:20:00|34672.4|34622.4|34673.2|34623.2|34681.9|34640.3|34644.9|34610|470
1649877900000|2022-04-13 19:25:00|34673|34623|34669.2|34619.2|34679|34640.2|34646.2|34607.2|499
1649878200000|2022-04-13 19:30:00|34666.2|34616.2|34636.8|34616.8|34683.9|34639.8|34636.4|34592.8|532
1649878500000|2022-04-13 19:35:00|34638.4|34618.4|34663.4|34613.4|34690.9|34627.1|34636.7|34590.8|429
1649878800000|2022-04-13 19:40:00|34662.6|34612.6|34644.3|34624.3|34674.5|34626.1|34636.4|34593.1|480
1649879100000|2022-04-13 19:45:00|34643.7|34623.7|34662.6|34612.6|34694.6|34631|34627|34547.3|702
1649879400000|2022-04-13 19:50:00|34645.6|34625.6|34685.2|34573.3|34696.4|34628.4|34645.6|34563.1|591
1649879700000|2022-04-13 19:55:00|34683.2|34574.9|34673.9|34599.1|34695.5|34628.2|34642.3|34559.6|628
1649880000000|2022-04-13 20:00:00|34674.6|34597.7|34681.2|34569.9|34694.2|34616.4|34633.4|34556.1|670
1649880300000|2022-04-13 20:05:00|34684.5|34569.2|34668.2|34597|34694.5|34616.7|34636.7|34553.4|793
1649880600000|2022-04-13 20:10:00|34668.3|34597.7|34638|34618|34679.7|34628.3|34634.2|34595.3|553
1649880900000|2022-04-13 20:15:00|34636.6|34616.6|34634.4|34614.4|34673|34624.5|34631.6|34596|253
1649881200000|2022-04-13 20:20:00|34634.1|34614.1|34626|34606|34648.3|34619.7|34626|34598.3|306
1649881500000|2022-04-13 20:25:00|34625.6|34605.6|34633.7|34613.7|34660.8|34616.9|34623.9|34586.8|286
1649881800000|2022-04-13 20:30:00|34630.5|34610.5|34628.2|34608.2|34662.5|34611.2|34623.6|34585.9|328
1649882100000|2022-04-13 20:35:00|34627.6|34607.6|34625.6|34605.6|34653.5|34612.2|34618.3|34580.2|361
1649882400000|2022-04-13 20:40:00|34625.2|34605.2|34615|34595|34661.7|34607.9|34613|34539|366
1649882700000|2022-04-13 20:45:00|34649.4|34579.8|34647.6|34577.8|34658.4|34605.5|34612|34565.1|376
1649883000000|2022-04-13 20:50:00|34649.1|34579|34644.8|34578.8|34657|34605.4|34614.3|34569.4|309
1649883300000|2022-04-13 20:55:00|34645.5|34578.3|34701.8|34581.8|34703.7|34583.7|34626.8|34547.5|401
1649883600000|2022-04-13 21:00:00|34691|34571|34679|34559|34691|34571|34667.3|34547.3|94
1649883900000|2022-04-13 21:05:00|34677.7|34557.7|34660.2|34540.2|34685|34565|34656.6|34536.6|162
1649884200000|2022-04-13 21:10:00|34651.3|34531.3|34667.2|34547.2|34693.2|34573.2|34649.5|34529.5|363
1649884500000|2022-04-13 21:15:00|34681.4|34561.4|34665.7|34545.7|34689.3|34569.3|34652.3|34532.3|287
1649884800000|2022-04-13 21:20:00|34671.6|34551.6|34664.4|34544.4|34697.8|34577.8|34647.2|34527.2|157
1649885100000|2022-04-13 21:25:00|34672.5|34552.5|34671.7|34551.7|34686.1|34566.1|34650.7|34530.7|150
1649885400000|2022-04-13 21:30:00|34671.3|34551.3|34664|34544|34702.7|34582.7|34638.7|34518.7|278
1649885700000|2022-04-13 21:35:00|34646.2|34526.2|34689.5|34572.3|34696.2|34576.2|34646.2|34526.2|201
1649886000000|2022-04-13 21:40:00|34683.1|34575.2|34670.1|34550.1|34695.2|34575.2|34652.1|34532.1|223
1649886300000|2022-04-13 21:45:00|34670|34550|34679.9|34559.9|34698.4|34582.3|34639|34519|460
1649886600000|2022-04-13 21:50:00|34679|34559|34677.3|34557.3|34695|34576.8|34656.1|34536.1|310
1649886900000|2022-04-13 21:55:00|34673.8|34553.8|34678.3|34558.3|34698.2|34578.2|34660.8|34540.8|557
1649887200000|2022-04-13 22:00:00|34674.7|34554.7|34658.6|34538.6|34686.9|34566.9|34649.8|34529.8|353
1649887500000|2022-04-13 22:05:00|34655.9|34535.9|34650.7|34530.7|34680.7|34560.7|34639.2|34519.2|279
1649887800000|2022-04-13 22:10:00|34641.2|34521.2|34670.3|34550.3|34678.6|34558.6|34637.7|34517.7|338
1649888100000|2022-04-13 22:15:00|34666.7|34546.7|34662.6|34542.6|34670.1|34550.1|34642|34522|409
1649888400000|2022-04-13 22:20:00|34661.8|34541.8|34656.1|34536.1|34676|34556|34641.9|34521.9|247
1649888700000|2022-04-13 22:25:00|34657.7|34537.7|34673|34553|34674.8|34554.8|34636.4|34516.4|215
1649889000000|2022-04-13 22:30:00|34639.3|34519.3|34661.5|34541.5|34673|34553|34634.5|34514.5|235
1649889300000|2022-04-13 22:35:00|34661.9|34541.9|34670.7|34550.7|34687.7|34567.7|34643.8|34523.8|449
1649889600000|2022-04-13 22:40:00|34669.7|34549.7|34669.9|34549.9|34678.8|34558.8|34641.1|34521.1|353
1649889900000|2022-04-13 22:45:00|34670.2|34550.2|34655.1|34535.1|34673.7|34553.7|34644.3|34524.3|315
1649890200000|2022-04-13 22:50:00|34654|34534|34645.2|34525.2|34670.5|34550.5|34640.1|34520.1|277
1649890500000|2022-04-13 22:55:00|34655.1|34535.1|34681.9|34561.9|34685.7|34565.7|34644.3|34524.3|266
1649890800000|2022-04-13 23:00:00|34673.3|34553.3|34673.3|34553.3|34686|34571.4|34666.9|34547.8|365
1649891100000|2022-04-13 23:05:00|34675.2|34555.2|34671.9|34551.9|34681.2|34561.2|34649.5|34529.5|327
1649891400000|2022-04-13 23:10:00|34671.8|34551.8|34669.7|34549.7|34677.3|34570.8|34656.5|34536.8|317
1649891700000|2022-04-13 23:15:00|34670.1|34550.1|34678.3|34558.3|34678.3|34570.6|34655.2|34538.9|241
1649892000000|2022-04-13 23:20:00|34665.7|34545.7|34665.4|34545.4|34674|34561.6|34647|34527|324
1649892300000|2022-04-13 23:25:00|34657.4|34540.9|34664|34546|34670.2|34559.3|34644.5|34524.5|396
1649892600000|2022-04-13 23:30:00|34660.1|34548.6|34663|34543|34670.7|34553|34646|34532.9|303
1649892900000|2022-04-13 23:35:00|34666.3|34546.3|34664.5|34544.5|34672.2|34557.8|34649.8|34533.4|392
1649893200000|2022-04-13 23:40:00|34665.8|34545.8|34664.2|34549.2|34672.6|34559.8|34647|34535|324
1649893500000|2022-04-13 23:45:00|34663|34543|34660.5|34540.5|34669.8|34560.7|34646.4|34530.7|396
1649893800000|2022-04-13 23:50:00|34660.8|34540.8|34662.2|34542.3|34671.4|34556.6|34642.3|34526.5|411
1649894100000|2022-04-13 23:55:00|34664.7|34544.7|34664.8|34544.8|34667.9|34562.4|34642.6|34527.4|497
1649894400000|2022-04-14 00:00:00|34663.8|34543.8|34646.4|34526.4|34663.8|34543.8|34637.3|34517.3|750
1649894700000|2022-04-14 00:05:00|34647.7|34527.7|34661.1|34541.1|34665|34545.8|34635.6|34515.6|620
1649895000000|2022-04-14 00:10:00|34661.8|34541.8|34656.7|34536.7|34671|34565.3|34642.1|34524.1|526
1649895300000|2022-04-14 00:15:00|34655.4|34535.4|34661.2|34541.2|34664.5|34559.5|34637.2|34517.2|585
1649895600000|2022-04-14 00:20:00|34659.8|34539.8|34657|34537|34666.2|34553.6|34634.7|34524.5|445
1649895900000|2022-04-14 00:25:00|34659|34539|34670.8|34550.8|34676.6|34559.7|34644|34524|476
1649896200000|2022-04-14 00:30:00|34671.6|34551.6|34644.5|34570.3|34686|34574.1|34644.5|34545.6|646
1649896500000|2022-04-14 00:35:00|34662.3|34568.3|34655.4|34562.3|34676.8|34583.2|34642|34555.2|595
1649896800000|2022-04-14 00:40:00|34654.8|34559.3|34657.7|34572.1|34675.5|34595.2|34635.6|34552.5|612
1649897100000|2022-04-14 00:45:00|34655.2|34571.8|34649.8|34580.3|34666.9|34603.2|34633|34552.8|627
1649897400000|2022-04-14 00:50:00|34650|34578.7|34654.8|34585.6|34665.4|34610.6|34626.7|34558.8|630
1649897700000|2022-04-14 00:55:00|34653.1|34585.7|34656.2|34590.1|34666.6|34600.4|34638.8|34564.8|580
1649898000000|2022-04-14 01:00:00|34660|34582.3|34655.2|34570|34669.7|34604.6|34638.5|34559|586
1649898300000|2022-04-14 01:05:00|34654.9|34569.6|34646.1|34578.5|34655.5|34595.8|34631.7|34552.3|623
1649898600000|2022-04-14 01:10:00|34645.5|34577.6|34646.3|34563.3|34650.3|34592.2|34629.3|34556.7|545
1649898900000|2022-04-14 01:15:00|34646.1|34564|34633.6|34570.6|34649.1|34600.2|34613.5|34538.4|542
1649899200000|2022-04-14 01:20:00|34633.8|34569.9|34636.2|34541.4|34647.6|34579.2|34617|34537.8|550
1649899500000|2022-04-14 01:25:00|34637.5|34542.7|34621.1|34557.7|34638|34568.1|34611.7|34531.4|638
1649899800000|2022-04-14 01:30:00|34619.9|34555.8|34627.1|34523|34635.2|34572.2|34584.5|34520|779
1649900100000|2022-04-14 01:35:00|34626.9|34521.4|34616.8|34524.8|34630.7|34567.7|34580.9|34519|648
1649900400000|2022-04-14 01:40:00|34618.2|34525|34612.1|34542.3|34634.2|34567.3|34599.4|34521.5|640
1649900700000|2022-04-14 01:45:00|34614.2|34541.9|34593.4|34509.4|34623.7|34568.4|34580|34505|763
1649901000000|2022-04-14 01:50:00|34596.1|34509.6|34593.9|34525.3|34605.4|34556.7|34561.6|34500.6|640
1649901300000|2022-04-14 01:55:00|34597.9|34518.9|34572.1|34497.7|34598.3|34535.6|34558.1|34475|763
1649901600000|2022-04-14 02:00:00|34571.8|34493.7|34590.6|34512.8|34596.9|34536.5|34550.6|34480.3|657
1649901900000|2022-04-14 02:05:00|34590|34515.1|34581|34486.2|34595.3|34536.8|34553.2|34483.2|576
1649902200000|2022-04-14 02:10:00|34579.9|34485.9|34587.4|34516.7|34592.9|34543.8|34554.4|34485.2|680
1649902500000|2022-04-14 02:15:00|34586.2|34520.8|34580.8|34498.1|34594.5|34526.6|34564.7|34480.7|574
1649902800000|2022-04-14 02:20:00|34586.9|34493.8|34588.9|34522.6|34593.4|34532.2|34549.9|34487.7|547
1649903100000|2022-04-14 02:25:00|34589.9|34519.5|34571.8|34501.6|34592.6|34540.1|34553.1|34484.3|467
1649903400000|2022-04-14 02:30:00|34574.4|34504.9|34579.2|34493.4|34587.5|34525.2|34562.5|34484.3|397
1649903700000|2022-04-14 02:35:00|34577.9|34492.3|34581.7|34515.4|34583.5|34525.9|34559.2|34480.3|473
1649904000000|2022-04-14 02:40:00|34581.5|34495.2|34574.2|34495.2|34585.7|34515|34559.4|34470.6|417
1649904300000|2022-04-14 02:45:00|34576.2|34494.1|34558.7|34508.7|34586.6|34518.5|34558.7|34479.9|385
1649904600000|2022-04-14 02:50:00|34538.6|34518.6|34577.7|34494.8|34587|34528.3|34538.6|34478.7|379
1649904900000|2022-04-14 02:55:00|34577.8|34493.6|34585.8|34522.5|34595.5|34531.2|34562.9|34487|445
1649905200000|2022-04-14 03:00:00|34586.3|34520.8|34587.4|34492.8|34591.4|34524.6|34565.4|34489.7|441
1649905500000|2022-04-14 03:05:00|34586.1|34497.2|34577.6|34515.1|34591.5|34532.9|34567.5|34490.3|371
1649905800000|2022-04-14 03:10:00|34581.6|34514.8|34585.2|34497.6|34592.3|34530.7|34564.2|34487.7|358
1649906100000|2022-04-14 03:15:00|34585.1|34503.1|34573.4|34510.8|34589|34532.2|34547.8|34485.8|411
1649906400000|2022-04-14 03:20:00|34578.3|34509.1|34573.2|34492.1|34584.9|34536.6|34543.2|34481.9|400
1649906700000|2022-04-14 03:25:00|34574.3|34489.4|34563.9|34481.8|34581.9|34529.4|34544.2|34477.3|629
1649907000000|2022-04-14 03:30:00|34563.8|34483.2|34566.3|34502.1|34579.7|34515.8|34554.3|34471.2|485
1649907300000|2022-04-14 03:35:00|34566.1|34502.5|34574.8|34484|34580.7|34522|34557.8|34477.9|500
1649907600000|2022-04-14 03:40:00|34565.1|34489.8|34566.5|34516.5|34583.5|34532.6|34548.8|34480.1|475
1649907900000|2022-04-14 03:45:00|34575.2|34509.7|34574.5|34502.4|34584.9|34536.7|34548.8|34483|437
1649908200000|2022-04-14 03:50:00|34575.8|34501.3|34566.4|34516.4|34580.7|34540.3|34545.9|34485.6|425
1649908500000|2022-04-14 03:55:00|34566.9|34516.9|34569.8|34496.8|34582.6|34531.6|34543.3|34474.6|337
1649908800000|2022-04-14 04:00:00|34569.7|34497.6|34578.2|34507.2|34580.4|34536.3|34543.5|34479.5|450
1649909100000|2022-04-14 04:05:00|34577.8|34509.3|34582.9|34496.3|34592.7|34537.5|34543.8|34486.1|452
1649909400000|2022-04-14 04:10:00|34583.1|34494.7|34583.2|34511.6|34587.9|34541.4|34552.5|34490.1|458
1649909700000|2022-04-14 04:15:00|34583.5|34512.2|34575.2|34494.1|34586.6|34537.7|34543.9|34487.6|462
1649910000000|2022-04-14 04:20:00|34573.8|34494.8|34576.2|34491|34582.6|34535.8|34550.6|34480.1|308
1649910300000|2022-04-14 04:25:00|34575.5|34489.6|34558.8|34508.8|34580.4|34533.3|34538.9|34473.2|438
1649910600000|2022-04-14 04:30:00|34559.8|34509.8|34558.2|34481.2|34571.5|34523.2|34535.2|34470.5|531
1649910900000|2022-04-14 04:35:00|34557.9|34480.7|34560.2|34494.4|34565|34521.3|34532.9|34469.1|462
1649911200000|2022-04-14 04:40:00|34559.6|34495.3|34555.8|34491.2|34564.9|34521.7|34530.4|34473.2|362
1649911500000|2022-04-14 04:45:00|34559.9|34490.9|34537.6|34487.6|34562.4|34517.9|34522.2|34471|474
1649911800000|2022-04-14 04:50:00|34544.1|34480.1|34543.8|34480.2|34552.3|34507|34517.4|34470|373
1649912100000|2022-04-14 04:55:00|34540.6|34473.7|34548.8|34480.2|34558.5|34493.3|34530.7|34469|430
1649912400000|2022-04-14 05:00:00|34549.4|34480.9|34543.5|34473.9|34558.4|34510.3|34530.3|34461.8|484
1649912700000|2022-04-14 05:05:00|34532.8|34482.8|34552|34473.1|34552.4|34506.4|34520.3|34464.6|361
1649913000000|2022-04-14 05:10:00|34551.9|34470.4|34534.2|34463|34558|34505.7|34517.3|34454.3|411
1649913300000|2022-04-14 05:15:00|34534.4|34464.5|34543.5|34473.4|34559.8|34504.5|34503.2|34453|588
1649913600000|2022-04-14 05:20:00|34543.7|34473.5|34546.4|34476.9|34565.5|34488.4|34533.7|34460.7|895
1649913900000|2022-04-14 05:25:00|34550.7|34471.3|34541.1|34491.1|34558.7|34508.1|34526.9|34469|698
1649914200000|2022-04-14 05:30:00|34540.9|34490.9|34547|34475.7|34556.6|34508.7|34510|34448.5|677
1649914500000|2022-04-14 05:35:00|34537.4|34487.4|34534.8|34484.8|34552.3|34506.9|34520.2|34462|399
1649914800000|2022-04-14 05:40:00|34544|34474.3|34542|34467.1|34551.1|34498.4|34512.3|34463.9|477
1649915100000|2022-04-14 05:45:00|34542.1|34466.5|34526|34458.6|34546.2|34498.6|34504|34450.7|469
1649915400000|2022-04-14 05:50:00|34526.5|34457|34539.2|34459.3|34550|34495|34504.5|34443|476
1649915700000|2022-04-14 05:55:00|34532.8|34468.5|34542.9|34477.5|34551.4|34496.9|34505.1|34445|661
1649916000000|2022-04-14 06:00:00|34536.3|34486.3|34506.1|34486.1|34540.4|34505.2|34501.2|34453|729
1649916300000|2022-04-14 06:05:00|34505.9|34485.9|34488.1|34468.1|34525|34491.7|34486.4|34441|613
1649916600000|2022-04-14 06:10:00|34486.9|34466.9|34486.9|34466.9|34500|34480|34478|34458|675
1649916900000|2022-04-14 06:15:00|34486.3|34466.3|34492.4|34472.4|34495.8|34475.8|34482.3|34462.3|492
1649917200000|2022-04-14 06:20:00|34492.8|34472.8|34497.3|34477.3|34504.3|34484.3|34491|34471|526
1649917500000|2022-04-14 06:25:00|34496|34476|34498.8|34435.9|34509|34479|34475.1|34426|638
1649917800000|2022-04-14 06:30:00|34491.3|34436.1|34465.1|34445.1|34504.4|34463.7|34463|34435.8|560
1649918100000|2022-04-14 06:35:00|34465|34445|34448.4|34428.4|34469.1|34449.1|34445.6|34425.6|635
1649918400000|2022-04-14 06:40:00|34448.7|34428.7|34477.1|34457.1|34483|34458.1|34448.7|34415.2|573
1649918700000|2022-04-14 06:45:00|34477.3|34457.3|34469.8|34449.8|34479.2|34459.2|34466.3|34446.3|478
1649919000000|2022-04-14 06:50:00|34469.2|34449.2|34476.9|34456.9|34477.9|34457.9|34460.6|34440.6|510
1649919300000|2022-04-14 06:55:00|34475.5|34455.5|34484.9|34464.9|34515.1|34469.1|34474.5|34443.7|628
1649919600000|2022-04-14 07:00:00|34482.2|34462.2|34520.5|34500.5|34537.3|34502.8|34482.2|34451.5|792
1649919900000|2022-04-14 07:05:00|34518.6|34498.6|34521.1|34501.1|34527.6|34507.6|34508.3|34488.3|701
1649920200000|2022-04-14 07:10:00|34519.5|34499.5|34463.9|34413.9|34533.6|34502.6|34448.7|34375.6|763
1649920500000|2022-04-14 07:15:00|34450.2|34430.2|34448.5|34398.5|34478.9|34430.2|34421.9|34365.1|886
1649920800000|2022-04-14 07:20:00|34449.5|34399.5|34440.8|34420.8|34472.5|34430.8|34428.5|34393.9|869
1649921100000|2022-04-14 07:25:00|34441.4|34421.4|34466.7|34446.7|34467.3|34447.3|34433.8|34413.8|883
1649921400000|2022-04-14 07:30:00|34466.9|34446.9|34485.1|34465.1|34504|34469.1|34450.2|34430.2|942
1649921700000|2022-04-14 07:35:00|34485|34465|34479.3|34459.3|34491.9|34471.9|34469.2|34449.2|710
1649922000000|2022-04-14 07:40:00|34478.3|34458.3|34481.5|34461.5|34495.8|34462.4|34471.7|34445.8|569
1649922300000|2022-04-14 07:45:00|34481.6|34461.6|34503.1|34483.1|34510.9|34490.9|34475.2|34455.2|657
1649922600000|2022-04-14 07:50:00|34503.6|34483.6|34506.6|34486.6|34513.8|34493.8|34499.3|34479.3|678
1649922900000|2022-04-14 07:55:00|34510.2|34490.2|34527.4|34507.4|34537.7|34517.7|34500.1|34480.1|712
1649923200000|2022-04-14 08:00:00|34527.8|34507.8|34538.4|34518.4|34542.5|34522.5|34523.4|34503.4|709
1649923500000|2022-04-14 08:05:00|34538.7|34518.7|34529.4|34509.4|34547.9|34521.2|34509.2|34479.9|652
1649923800000|2022-04-14 08:10:00|34529.5|34509.5|34520.8|34500.8|34541.3|34509.5|34509.9|34467.9|648
1649924100000|2022-04-14 08:15:00|34519.8|34499.8|34529.4|34509.4|34530.5|34510.5|34514|34494|583
1649924400000|2022-04-14 08:20:00|34529.9|34509.9|34526.2|34506.2|34533|34513|34520.3|34500.3|518
1649924700000|2022-04-14 08:25:00|34526.6|34506.6|34532.1|34512.1|34538|34518|34521.7|34501.7|743
1649925000000|2022-04-14 08:30:00|34530.2|34510.2|34531.6|34511.6|34562|34518.8|34524.6|34489|478
1649925300000|2022-04-14 08:35:00|34531.1|34511.1|34518.3|34498.3|34535.7|34515.7|34517.9|34497.9|504
1649925600000|2022-04-14 08:40:00|34518.5|34498.5|34505.4|34485.4|34538.2|34505.9|34499.1|34474.7|669
1649925900000|2022-04-14 08:45:00|34506.4|34486.4|34511.6|34491.6|34514.5|34494.5|34503.3|34483.3|566
1649926200000|2022-04-14 08:50:00|34511.9|34491.9|34506.3|34486.3|34518.8|34495.2|34499.4|34467.2|572
1649926500000|2022-04-14 08:55:00|34505.9|34485.9|34484.2|34464.2|34520.2|34490.1|34476.6|34435.9|690
1649926800000|2022-04-14 09:00:00|34484.3|34464.3|34533.3|34465.7|34537.8|34486.2|34481.4|34445.5|701
1649927100000|2022-04-14 09:05:00|34533.9|34465.1|34530.9|34510.9|34564|34511.2|34500.2|34458.4|676
1649927400000|2022-04-14 09:10:00|34529.4|34509.4|34514.6|34443.7|34557.8|34513.1|34492.1|34443|652
1649927700000|2022-04-14 09:15:00|34513.3|34445.2|34492.4|34442.4|34529.2|34463.4|34464.9|34432.3|647
1649928000000|2022-04-14 09:20:00|34492.2|34442.2|34478.2|34458.2|34494.1|34468.7|34472.2|34441.6|576
1649928300000|2022-04-14 09:25:00|34478.3|34458.3|34470.9|34450.9|34483.3|34463.3|34468.5|34448.5|542
1649928600000|2022-04-14 09:30:00|34470.4|34450.4|34459.9|34439.9|34471.5|34451.5|34450.5|34430.5|620
1649928900000|2022-04-14 09:35:00|34460.4|34440.4|34461.2|34441.2|34467.8|34447.8|34455.4|34435.4|596
1649929200000|2022-04-14 09:40:00|34460.5|34440.5|34462.8|34442.8|34498.8|34456.7|34450.8|34430.8|640
1649929500000|2022-04-14 09:45:00|34464|34444|34488.9|34468.9|34516|34473.2|34456.9|34436.9|617
1649929800000|2022-04-14 09:50:00|34484.8|34464.8|34495.4|34475.4|34518.4|34489.1|34484.8|34449.8|721
1649930100000|2022-04-14 09:55:00|34500.2|34480.2|34484|34464|34523.3|34480.2|34483|34441.5|624
1649930400000|2022-04-14 10:00:00|34484.4|34464.4|34476.1|34456.1|34504.1|34466.4|34470.6|34438.4|673
1649930700000|2022-04-14 10:05:00|34475.9|34455.9|34480.3|34460.3|34487.9|34467.9|34475.5|34455.5|614
1649931000000|2022-04-14 10:10:00|34479.4|34459.4|34480.5|34460.5|34484.1|34464.1|34471|34451|498
1649931300000|2022-04-14 10:15:00|34480.3|34460.3|34475.6|34455.6|34484.2|34464.2|34471.7|34451.7|571
1649931600000|2022-04-14 10:20:00|34476.5|34456.5|34470.2|34450.2|34486.2|34466.2|34465.7|34445.7|578
1649931900000|2022-04-14 10:25:00|34470.4|34450.4|34494.6|34474.6|34497.3|34477.3|34470.4|34450.4|552
1649932200000|2022-04-14 10:30:00|34495|34475|34518.6|34498.6|34519.7|34499.7|34494.9|34474.9|675
1649932500000|2022-04-14 10:35:00|34518.4|34498.4|34503.2|34483.2|34520.1|34500.1|34500.7|34480.7|650
1649932800000|2022-04-14 10:40:00|34502.8|34482.8|34502.5|34482.5|34509.4|34489.4|34496.4|34476.4|582
1649933100000|2022-04-14 10:45:00|34503.9|34483.9|34508.6|34488.6|34513.6|34493.6|34499.4|34479.4|499
1649933400000|2022-04-14 10:50:00|34508.1|34488.1|34506.1|34486.1|34512.2|34492.2|34500|34480|560
1649933700000|2022-04-14 10:55:00|34506.2|34486.2|34512.6|34492.6|34517|34497|34503.7|34483.7|652
1649934000000|2022-04-14 11:00:00|34512.4|34492.4|34512.9|34492.9|34535.6|34503.9|34509.4|34464|706
1649934300000|2022-04-14 11:05:00|34512.4|34492.4|34517.5|34497.5|34521.3|34501.3|34509.4|34489.4|503
1649934600000|2022-04-14 11:10:00|34517.7|34497.7|34508.8|34488.8|34519.3|34499.3|34505|34485|568
1649934900000|2022-04-14 11:15:00|34508.6|34488.6|34508.9|34488.9|34522.7|34502.7|34508.1|34488.1|540
1649935200000|2022-04-14 11:20:00|34509.1|34489.1|34508.4|34488.4|34514.5|34494.5|34504|34484|478
1649935500000|2022-04-14 11:25:00|34507.6|34487.6|34515.8|34495.8|34517.9|34497.9|34507|34487|518
1649935800000|2022-04-14 11:30:00|34515.9|34495.9|34492.3|34472.3|34517.9|34497.9|34488.3|34468.3|598
1649936100000|2022-04-14 11:35:00|34492.5|34472.5|34499.2|34479.2|34532.7|34493.9|34490.9|34461.8|618
1649936400000|2022-04-14 11:40:00|34499.1|34479.1|34528.7|34419.8|34535|34486.4|34485|34414.7|636
1649936700000|2022-04-14 11:45:00|34527.4|34420.2|34653.6|34589.9|34662.3|34621.9|34497|34414.2|1124
1649937000000|2022-04-14 11:50:00|34631.9|34611.9|34644.5|34624.5|34684|34651.4|34604.1|34565.9|1111
1649937300000|2022-04-14 11:55:00|34643.9|34623.9|34664|34644|34686.3|34648.8|34631.1|34587.1|1068
1649937600000|2022-04-14 12:00:00|34670|34650|34635.5|34615.5|34676.6|34650|34628.1|34591|941
1649937900000|2022-04-14 12:05:00|34635.2|34615.2|34628.8|34608.8|34671.6|34622.7|34623.5|34595.4|831
1649938200000|2022-04-14 12:10:00|34628.6|34608.6|34622.7|34602.7|34648.1|34610.6|34605.4|34567.9|834
1649938500000|2022-04-14 12:15:00|34622.9|34602.9|34619.2|34599.2|34652.7|34614.9|34615.9|34585.6|819
1649938800000|2022-04-14 12:20:00|34618.7|34598.7|34618.3|34568.3|34636|34603.4|34595.8|34556.1|853
1649939100000|2022-04-14 12:25:00|34618.7|34568.7|34629.6|34554.5|34634.8|34591.4|34595.8|34548.2|809
1649939400000|2022-04-14 12:30:00|34632.2|34554|34630.2|34610.2|34652.7|34621|34593.7|34548.1|1013
1649939700000|2022-04-14 12:35:00|34631.2|34611.2|34599.7|34579.7|34681|34654.6|34584.7|34564.7|1057
1649940000000|2022-04-14 12:40:00|34602.1|34582.1|34613.9|34593.9|34667.9|34628.9|34595.8|34575.7|994
1649940300000|2022-04-14 12:45:00|34612.7|34592.7|34659|34639|34682.2|34641.3|34598.8|34561.9|1058
1649940600000|2022-04-14 12:50:00|34658.7|34638.7|34692|34672|34722.4|34686.1|34658.2|34618.1|1057
1649940900000|2022-04-14 12:55:00|34693.4|34673.4|34720.9|34700.9|34757.6|34715.1|34690.3|34664.8|1004
1649941200000|2022-04-14 13:00:00|34720.2|34700.2|34744.8|34724.8|34779.2|34751.1|34715.9|34695.9|957
1649941500000|2022-04-14 13:05:00|34744.9|34724.9|34746.4|34726.4|34773.3|34735.4|34724|34689.5|963
1649941800000|2022-04-14 13:10:00|34746.7|34726.7|34787.9|34720.9|34787.9|34748.5|34745.1|34706.5|917
1649942100000|2022-04-14 13:15:00|34780.4|34730.4|34804.5|34784.5|34822.7|34789.7|34759.9|34720.2|1002
1649942400000|2022-04-14 13:20:00|34803.2|34783.2|34795.2|34775.2|34835|34797.9|34778.6|34741.8|945
1649942700000|2022-04-14 13:25:00|34795.4|34775.4|34790.8|34770.8|34817.9|34787.2|34762.1|34732.1|975
1649943000000|2022-04-14 13:30:00|34791.8|34771.8|34811.3|34791.3|34816.1|34795.6|34777.5|34743.6|971
1649943300000|2022-04-14 13:35:00|34810.9|34790.9|34825.7|34805.7|34846.3|34826.3|34796.1|34776.1|1014
1649943600000|2022-04-14 13:40:00|34825.6|34805.6|34912.4|34892.4|34934.5|34907.8|34824.3|34804.3|1093
1649943900000|2022-04-14 13:45:00|34912.7|34892.7|34899.9|34879.9|34928.9|34895.7|34891.2|34853.2|1077
1649944200000|2022-04-14 13:50:00|34902.2|34882.2|34988.3|34968.3|35022.4|34983.3|34898.1|34872.3|1093
1649944500000|2022-04-14 13:55:00|34988.2|34968.2|34953.3|34933.3|34989.8|34969.8|34928.1|34888|1031
1649944800000|2022-04-14 14:00:00|34953.6|34933.6|34937.8|34917.8|34959.9|34937.9|34922.5|34902.5|1014
1649945100000|2022-04-14 14:05:00|34937.7|34917.7|34962.2|34894.6|34975.7|34945.4|34936.5|34888.3|963
1649945400000|2022-04-14 14:10:00|34951.6|34901.6|34945.7|34925.7|34963|34931.5|34924.2|34888|864
1649945700000|2022-04-14 14:15:00|34945.2|34925.2|34920.6|34900.6|34946|34926|34913.3|34877.6|882
1649946000000|2022-04-14 14:20:00|34923|34903|34908.6|34888.6|34933.2|34913.2|34886.8|34848.8|920
1649946300000|2022-04-14 14:25:00|34907.7|34887.7|34886.3|34866.3|34918.5|34898.5|34880.5|34860.5|925
1649946600000|2022-04-14 14:30:00|34885.2|34865.2|34921.6|34901.6|34926.8|34906.8|34882.6|34862.6|930
1649946900000|2022-04-14 14:35:00|34921.1|34901.1|34942|34922|34942.9|34922.9|34910.9|34890.9|848
1649947200000|2022-04-14 14:40:00|34943|34923|34918.3|34898.3|34957|34937|34912.6|34892.6|893
1649947500000|2022-04-14 14:45:00|34917.6|34897.6|34916.7|34896.7|34930|34910|34900.6|34880.6|973
1649947800000|2022-04-14 14:50:00|34916|34896|34947.3|34927.3|34964.6|34944.6|34915.9|34895.9|1007
1649948100000|2022-04-14 14:55:00|34948.3|34928.3|34921.7|34901.7|34974.1|34954.1|34916.6|34896.6|1097
1649948400000|2022-04-14 15:00:00|34923.8|34903.8|34896.4|34876.4|34934.1|34914.1|34888.5|34868.5|941
1649948700000|2022-04-14 15:05:00|34895.9|34875.9|34811.6|34791.6|34907.4|34887.4|34805|34785|840
1649949000000|2022-04-14 15:10:00|34811|34791|34750.2|34730.2|34842.9|34808.3|34720.5|34672.8|1116
1649949300000|2022-04-14 15:15:00|34750.4|34730.4|34734.1|34714.1|34771.4|34731.9|34714.5|34638.9|1034
1649949600000|2022-04-14 15:20:00|34731.9|34711.9|34733.8|34713.8|34794.4|34754.4|34702.3|34682.3|1060
1649949900000|2022-04-14 15:25:00|34735.3|34715.3|34824.4|34749.2|34845.8|34758.3|34730.3|34690.2|1045
1649950200000|2022-04-14 15:30:00|34823.1|34746.7|34837|34755|34840.9|34764.1|34809.6|34718|944
1649950500000|2022-04-14 15:35:00|34836.9|34755.7|34817.8|34746.3|34855.5|34772.7|34791.7|34722.8|958
1649950800000|2022-04-14 15:40:00|34816.2|34749|34877.1|34757.1|34893.8|34801|34795.5|34736.6|926
1649951100000|2022-04-14 15:45:00|34869.2|34766.8|34858.9|34780.5|34885.7|34790.8|34849.1|34745|870
1649951400000|2022-04-14 15:50:00|34859.1|34777.6|34836.4|34774|34869|34798.9|34808.6|34764.9|827
1649951700000|2022-04-14 15:55:00|34837.5|34774.9|34815|34795|34852.1|34807.9|34805.1|34762.4|850
1649952000000|2022-04-14 16:00:00|34815.6|34795.6|34850.7|34758.6|34890|34811.7|34806.3|34739.4|956
1649952300000|2022-04-14 16:05:00|34860.3|34751.8|34799.7|34684.4|34871.1|34775.4|34783.6|34672.9|943
1649952600000|2022-04-14 16:10:00|34805.3|34685.3|34801.1|34695.7|34824.1|34713.9|34789.9|34685.3|874
1649952900000|2022-04-14 16:15:00|34801.6|34697.2|34781.6|34680.5|34822.1|34716.1|34779.5|34672.8|824
1649953200000|2022-04-14 16:20:00|34776.7|34682.5|34742.5|34622.5|34812.2|34695.5|34705.3|34616.4|873
1649953500000|2022-04-14 16:25:00|34742.4|34622.4|34754.6|34646.6|34771.8|34660|34730.4|34622.3|739
1649953800000|2022-04-14 16:30:00|34764.1|34644.1|34776.5|34663.7|34778.9|34696.3|34744.2|34636.2|642
1649954100000|2022-04-14 16:35:00|34772.6|34663.9|34786.2|34666.2|34786.2|34709.2|34724.1|34647.2|592
1649954400000|2022-04-14 16:40:00|34785.4|34665.4|34776.7|34687|34799.3|34703.5|34750.8|34665.3|764
1649954700000|2022-04-14 16:45:00|34774.8|34688|34787|34686.3|34793.1|34703.1|34748.2|34675.6|653
1649955000000|2022-04-14 16:50:00|34788.7|34683.9|34741.6|34679.1|34800.3|34715|34719.1|34665|619
1649955300000|2022-04-14 16:55:00|34748.4|34683.7|34733.6|34713.6|34761.2|34720.3|34724.4|34682|665
1649955600000|2022-04-14 17:00:00|34732.9|34712.9|34736.4|34686.4|34770|34723.3|34716.7|34665.2|751
1649955900000|2022-04-14 17:05:00|34746.7|34676.5|34750|34683.8|34758.2|34705.5|34724.5|34675|619
1649956200000|2022-04-14 17:10:00|34756.5|34683.6|34720.5|34700.5|34758.2|34704.3|34712.3|34671.4|610
1649956500000|2022-04-14 17:15:00|34744.3|34679.4|34709.2|34689.2|34753.5|34711.4|34701.2|34664.2|575
1649956800000|2022-04-14 17:20:00|34709|34689|34696|34676|34726.3|34689|34687.3|34655.2|585
1649957100000|2022-04-14 17:25:00|34695.3|34675.3|34695.1|34675.1|34723.7|34687.4|34682.9|34656|539
1649957400000|2022-04-14 17:30:00|34695|34675|34679.2|34659.2|34695.8|34675.8|34676.7|34656.7|472
1649957700000|2022-04-14 17:35:00|34678.2|34658.2|34681.1|34661.1|34683.5|34663.5|34657.6|34637.6|588
1649958000000|2022-04-14 17:40:00|34676.6|34656.6|34684.1|34664.1|34689.2|34669.2|34668.6|34648.6|536
1649958300000|2022-04-14 17:45:00|34684|34664|34672|34652|34687.3|34667.3|34667.2|34647.2|527
1649958600000|2022-04-14 17:50:00|34671.9|34651.9|34677.6|34657.6|34678.2|34658.2|34661.5|34641.5|510
1649958900000|2022-04-14 17:55:00|34677.4|34657.4|34673|34653|34680.9|34660.9|34666.1|34646.1|541
1649959200000|2022-04-14 18:00:00|34672.6|34652.6|34660.4|34640.4|34677.3|34657.3|34658.8|34638.8|500
1649959500000|2022-04-14 18:05:00|34662.1|34642.1|34660.6|34640.6|34665.5|34645.5|34648.2|34628.2|529
1649959800000|2022-04-14 18:10:00|34660.8|34640.8|34650.9|34630.9|34667|34642.3|34636.4|34602|517
1649960100000|2022-04-14 18:15:00|34650.8|34630.8|34665.7|34645.7|34665.7|34645.7|34645.3|34625.3|441
1649960400000|2022-04-14 18:20:00|34665.4|34645.4|34663.4|34643.4|34691|34653.1|34656.4|34626|507
1649960700000|2022-04-14 18:25:00|34663.2|34643.2|34658.7|34638.7|34687|34649.7|34655.8|34622|514
1649961000000|2022-04-14 18:30:00|34656.4|34636.4|34651.5|34631.5|34658.5|34638.5|34643.4|34623.4|438
1649961300000|2022-04-14 18:35:00|34651.3|34631.3|34654.6|34634.6|34660.6|34640.6|34646.8|34626.8|395
1649961600000|2022-04-14 18:40:00|34655.9|34635.9|34648.3|34628.3|34683|34641.3|34644.2|34616.1|439
1649961900000|2022-04-14 18:45:00|34648.4|34628.4|34650.6|34630.6|34656.3|34636.3|34642.7|34622.7|436
1649962200000|2022-04-14 18:50:00|34650.5|34630.5|34653|34633|34680|34639.6|34646.1|34612.4|448
1649962500000|2022-04-14 18:55:00|34654.2|34634.2|34654.4|34634.4|34672.6|34652.6|34651.4|34631.4|659
1649962800000|2022-04-14 19:00:00|34656.5|34636.5|34635.8|34615.8|34659.2|34639.2|34633.2|34613.2|573
1649963100000|2022-04-14 19:05:00|34636.9|34616.9|34666|34646|34669.7|34649.7|34636.8|34616.8|460
1649963400000|2022-04-14 19:10:00|34664.4|34644.4|34657|34637|34686|34652.5|34655.6|34618|486
1649963700000|2022-04-14 19:15:00|34657.1|34637.1|34658.9|34638.9|34663.7|34643.7|34654.8|34634.8|443
1649964000000|2022-04-14 19:20:00|34657.2|34637.2|34699|34649|34709.4|34663.3|34656.1|34619.3|475
1649964300000|2022-04-14 19:25:00|34698.8|34648.8|34759.9|34664.9|34771.2|34675.6|34684.3|34639.2|479
1649964600000|2022-04-14 19:30:00|34760|34664.7|34782.9|34662.9|34797.5|34677.5|34759.9|34646.4|442
1649964900000|2022-04-14 19:35:00|34783.1|34663.1|34784.9|34664.9|34797|34680.3|34779.5|34659.5|503
1649965200000|2022-04-14 19:40:00|34782.7|34662.7|34780.8|34660.8|34803.4|34692.5|34779.4|34659.4|480
1649965500000|2022-04-14 19:45:00|34776.6|34656.6|34779.4|34659.4|34797.9|34677.9|34768|34656.5|528
1649965800000|2022-04-14 19:50:00|34781.8|34661.8|34772.2|34652.2|34812.9|34704.5|34771.5|34651.5|513
1649966100000|2022-04-14 19:55:00|34768.4|34648.4|34790.7|34670.7|34798.7|34678.7|34768.4|34648.4|505
1649966400000|2022-04-14 20:00:00|34783.7|34663.7|34774.3|34654.3|34791.8|34682.1|34758.4|34638.4|449
1649966700000|2022-04-14 20:05:00|34772.5|34652.5|34758.6|34638.6|34787|34667|34755.1|34635.1|333
1649967000000|2022-04-14 20:10:00|34759.6|34639.6|34762.6|34642.6|34789.7|34669.7|34749|34631.7|372
1649967300000|2022-04-14 20:15:00|34763.1|34643.1|34771.4|34651.4|34787|34667|34758.8|34638.8|248
1649967600000|2022-04-14 20:20:00|34775.7|34655.7|34764.3|34644.3|34786.5|34666.5|34757|34637|228
1649967900000|2022-04-14 20:25:00|34765.2|34645.2|34773.3|34653.3|34792.6|34672.6|34758|34638|317
1649968200000|2022-04-14 20:30:00|34776.5|34656.5|34755.6|34635.6|34784.8|34664.8|34748.1|34628.1|342
1649968500000|2022-04-14 20:35:00|34755.3|34635.3|34762.1|34642.1|34783.9|34663.9|34749.6|34629.6|232
1649968800000|2022-04-14 20:40:00|34761.6|34641.6|34760.9|34640.9|34786.6|34666.6|34749.2|34629.2|223
1649969100000|2022-04-14 20:45:00|34760.4|34640.4|34769.2|34649.2|34788|34668|34754.6|34634.6|409
1649969400000|2022-04-14 20:50:00|34768.4|34661.6|34780.1|34663.2|34792.1|34687.1|34762.1|34642.1|365
1649969700000|2022-04-14 20:55:00|34777.8|34657.8|34822.7|34702.7|34835.7|34715.7|34777.8|34657.8|645
1649970000000|2022-04-14 21:00:00|34822.1|34702.1|34819.4|34699.4|34831.7|34711.7|34806.6|34686.6|64
1649970300000|2022-04-14 21:05:00|34824.5|34704.5|34814.6|34694.6|34834.4|34714.4|34812.7|34692.7|84
1649970600000|2022-04-14 21:10:00|34802.9|34682.9|34824.4|34704.4|34850.1|34730.1|34800.4|34680.4|245
1649970900000|2022-04-14 21:15:00|34822.8|34702.8|34816.3|34696.3|34840.1|34720.1|34805.3|34685.3|219
1649971200000|2022-04-14 21:20:00|34818.6|34698.6|34826.5|34706.5|34847.8|34727.8|34810.8|34690.8|155
1649971500000|2022-04-14 21:25:00|34824.7|34704.7|34818.4|34698.4|34851.6|34731.6|34786.3|34666.3|196
1649971800000|2022-04-14 21:30:00|34816|34696|34824.4|34704.4|34855.9|34735.9|34788|34668|207
1649972100000|2022-04-14 21:35:00|34821|34701|34827.7|34707.7|34853.8|34733.8|34805.4|34685.4|170
1649972400000|2022-04-14 21:40:00|34825|34705|34823.3|34703.3|34866|34746|34779.1|34659.1|193
1649972700000|2022-04-14 21:45:00|34831.5|34711.5|34776.1|34656.1|34831.5|34711.5|34774.5|34654.5|167
1649973000000|2022-04-14 21:50:00|34780.4|34660.4|34794.7|34674.7|34848|34728|34772.7|34652.7|194
1649973300000|2022-04-14 21:55:00|34794.8|34674.8|34808.6|34688.6|34849.3|34729.3|34771.9|34651.9|262
1649973600000|2022-04-14 22:00:00|34806.8|34686.8|34824.9|34704.9|34844|34724|34806.8|34686.8|339
1649973900000|2022-04-14 22:05:00|34818.9|34698.9|34835.2|34695.2|34866.9|34745.8|34813.5|34675.1|331
1649974200000|2022-04-14 22:10:00|34834.5|34694.5|34831.9|34691.9|34857.6|34717.6|34823.4|34683.4|265
1649974500000|2022-04-14 22:15:00|34854.5|34714.5|34851.7|34711.7|34857.7|34717.7|34826|34686|235
1649974800000|2022-04-14 22:20:00|34851.1|34711.1|34856.2|34716.2|34862.8|34722.8|34828.8|34688.8|227
1649975100000|2022-04-14 22:25:00|34855.2|34715.2|34863.3|34723.3|34863.3|34723.3|34830.6|34690.6|245
1649975400000|2022-04-14 22:30:00|34842.1|34702.1|34832.6|34692.6|34850.4|34710.4|34822.9|34682.9|452
1649975700000|2022-04-14 22:35:00|34845.6|34705.6|34835.5|34695.5|34855.4|34715.4|34824.1|34684.1|339
1649976000000|2022-04-14 22:40:00|34839.2|34699.2|34844.3|34704.3|34862|34722|34825.5|34685.5|243
1649976300000|2022-04-14 22:45:00|34844.1|34704.1|34838|34698|34865.6|34725.6|34827|34687|510
1649976600000|2022-04-14 22:50:00|34838.6|34698.6|34850.2|34710.2|34865.2|34725.2|34827.1|34687.1|570
1649976900000|2022-04-14 22:55:00|34850.9|34710.9|34835.2|34695.2|34857.3|34717.3|34828.9|34688.9|951
1649977200000|2022-04-14 23:00:00|34848.5|34708.5|34845.8|34705.8|34853.4|34713.4|34832.7|34692.7|647
1649977500000|2022-04-14 23:05:00|34841.9|34701.9|34841.6|34701.6|34856.2|34716.2|34833.6|34693.6|625
1649977800000|2022-04-14 23:10:00|34844.2|34704.2|34842.7|34702.7|34865.5|34725.5|34835|34695|733
1649978100000|2022-04-14 23:15:00|34843.3|34703.3|34840.2|34700.2|34865.7|34725.7|34834.8|34694.8|699
1649978400000|2022-04-14 23:20:00|34839.5|34699.5|34856.7|34716.7|34877|34737|34835.5|34695.5|719
1649978700000|2022-04-14 23:25:00|34859.7|34719.7|34862.3|34722.3|34876.3|34736.3|34854.3|34714.3|396
1649979000000|2022-04-14 23:30:00|34863.4|34723.4|34858.2|34718.2|34881.1|34741.1|34849.8|34709.8|294
1649979300000|2022-04-14 23:35:00|34858.8|34718.8|34867.1|34727.1|34875.8|34735.8|34856.6|34716.6|326
1649979600000|2022-04-14 23:40:00|34866.9|34726.9|34863.4|34723.4|34881.1|34741.1|34851.5|34711.5|322
1649979900000|2022-04-14 23:45:00|34861.5|34721.5|34849.2|34709.2|34882.6|34742.6|34840.8|34700.8|765
1649980200000|2022-04-14 23:50:00|34857.5|34717.5|34852|34712|34861.5|34721.5|34843.2|34703.2|943
1649980500000|2022-04-14 23:55:00|34852.1|34712.1|34847.5|34707.5|34862|34722|34841.7|34701.7|1061
1649980800000|2022-04-15 00:00:00|34842.2|34702.2|34869.1|34729.1|34874.3|34734.3|34827.8|34687.8|922
1649981100000|2022-04-15 00:05:00|34870.8|34730.8|34861.5|34721.5|34877.9|34737.9|34847.4|34707.4|533
1649981400000|2022-04-15 00:10:00|34864.6|34724.6|34854.5|34714.5|34879|34739|34848.7|34708.7|323
1649981700000|2022-04-15 00:15:00|34873.1|34733.1|34855.5|34715.5|34881|34741|34850.9|34710.9|477
1649982000000|2022-04-15 00:20:00|34862.4|34722.4|34871.4|34731.4|34883|34743|34853.9|34713.9|507
1649982300000|2022-04-15 00:25:00|34874.2|34734.2|34857.7|34717.7|34895.1|34755.1|34854.2|34714.2|431
1649982600000|2022-04-15 00:30:00|34871.9|34731.9|34860|34720|34883.7|34743.7|34856|34716|459
1649982900000|2022-04-15 00:35:00|34859.7|34719.7|34859.3|34719.3|34884.3|34744.3|34857.7|34717.7|374
1649983200000|2022-04-15 00:40:00|34859.6|34719.6|34867.6|34727.6|34882.7|34742.7|34856.3|34716.3|304
1649983500000|2022-04-15 00:45:00|34866.8|34726.8|34861.7|34721.7|34887.5|34747.5|34856.9|34716.9|506
1649983800000|2022-04-15 00:50:00|34871|34731|34882.8|34742.8|34883.4|34743.4|34860.9|34720.9|859
1649984100000|2022-04-15 00:55:00|34880|34740|34898.4|34758.4|34931.4|34791.4|34876.4|34736.4|1075
1649984400000|2022-04-15 01:00:00|34898.5|34758.5|34894.5|34754.5|34913.1|34773.1|34885.4|34745.4|1029
1649984700000|2022-04-15 01:05:00|34900.4|34760.4|34896.4|34756.4|34914.5|34774.5|34893.1|34753.1|615
1649985000000|2022-04-15 01:10:00|34896.5|34756.5|34894.5|34754.5|34912.9|34772.9|34881.8|34741.8|620
1649985300000|2022-04-15 01:15:00|34892.2|34752.2|34893.2|34753.2|34903.8|34763.8|34881.3|34741.3|744
1649985600000|2022-04-15 01:20:00|34893.4|34753.4|34894.4|34754.4|34904.9|34764.9|34881.2|34741.2|552
1649985900000|2022-04-15 01:25:00|34893.3|34753.3|34885.2|34745.2|34902|34762|34884.4|34744.4|389
1649986200000|2022-04-15 01:30:00|34885.4|34745.4|34885.1|34745.1|34903.7|34763.7|34883.9|34743.9|372
1649986500000|2022-04-15 01:35:00|34885.7|34745.7|34891|34751|34902.7|34762.7|34882.3|34742.3|303
1649986800000|2022-04-15 01:40:00|34890.3|34750.3|34885.3|34745.3|34906.7|34766.7|34882.7|34742.7|364
1649987100000|2022-04-15 01:45:00|34886.9|34746.9|34888.6|34748.6|34907.3|34767.3|34882.3|34742.3|388
1649987400000|2022-04-15 01:50:00|34889.4|34749.4|34886.9|34746.9|34896.8|34756.8|34880.8|34740.8|600
1649987700000|2022-04-15 01:55:00|34886.6|34746.6|34887.5|34747.5|34897.4|34757.4|34885.9|34745.9|892
1649988000000|2022-04-15 02:00:00|34888.6|34748.6|34886.8|34746.8|34899.6|34759.6|34883|34743|690
1649988300000|2022-04-15 02:05:00|34886.7|34746.7|34885.5|34745.5|34913.5|34773.5|34882.3|34742.3|666
1649988600000|2022-04-15 02:10:00|34886.5|34746.5|34885.9|34745.9|34894.7|34754.7|34882.5|34742.5|613
1649988900000|2022-04-15 02:15:00|34886.8|34746.8|34886.8|34746.8|34895.5|34755.5|34881.8|34741.8|823
1649989200000|2022-04-15 02:20:00|34886.5|34746.5|34886.1|34746.1|34901|34761|34881.8|34741.8|570
1649989500000|2022-04-15 02:25:00|34886|34746|34891.1|34751.1|34903.9|34763.9|34883.1|34743.1|416
1649989800000|2022-04-15 02:30:00|34892|34752|34891.3|34751.3|34898.4|34758.4|34882.5|34742.5|454
1649990100000|2022-04-15 02:35:00|34891.4|34751.4|34886.4|34766.4|34900.4|34779.2|34882.4|34748.2|358
1649990400000|2022-04-15 02:40:00|34886|34766|34886|34766|34895|34782.3|34880.4|34760.4|310
1649990700000|2022-04-15 02:45:00|34886.1|34766.1|34888|34768|34897.3|34782.3|34879.3|34759.3|751
1649991000000|2022-04-15 02:50:00|34888.2|34768.2|34887.6|34768.4|34899.5|34782.9|34880.3|34760.3|747
1649991300000|2022-04-15 02:55:00|34886.6|34768.1|34931.9|34811.9|34939.4|34819.4|34882.2|34762.2|916
1649991600000|2022-04-15 03:00:00|34932.1|34812.1|34931.6|34791.8|34948.5|34816.9|34903.1|34775.8|1029
1649991900000|2022-04-15 03:05:00|34932.2|34792.2|34926.7|34786.7|34939.9|34799.9|34922.8|34782.8|965
1649992200000|2022-04-15 03:10:00|34932.5|34792.5|34925|34785|34940.6|34800.6|34921.4|34781.4|901
1649992500000|2022-04-15 03:15:00|34926.6|34786.6|34927.7|34787.7|34941.5|34801.5|34917|34777|976
1649992800000|2022-04-15 03:20:00|34927.9|34787.9|34932.5|34792.5|34937.9|34797.9|34920.9|34780.9|1056
1649993100000|2022-04-15 03:25:00|34931.1|34791.1|34941.5|34801.5|34947.6|34807.6|34925.8|34785.8|677
1649993400000|2022-04-15 03:30:00|34941.7|34801.7|34932.1|34792.1|34957|34817|34926.9|34789.7|484
1649993700000|2022-04-15 03:35:00|34931.8|34791.8|34918.4|34801.6|34945.5|34809.4|34916|34789.2|789
1649994000000|2022-04-15 03:40:00|34926.9|34806.9|34928.4|34809.6|34936.2|34816.6|34909.6|34790.9|554
1649994300000|2022-04-15 03:45:00|34911.9|34791.9|34921.8|34801.8|34937.9|34820.3|34907.6|34791.9|602
1649994600000|2022-04-15 03:50:00|34921.7|34801.7|34914.8|34794.8|34931.8|34812.4|34909.5|34792.2|807
1649994900000|2022-04-15 03:55:00|34913.8|34793.8|34907.9|34787.9|34922.9|34802.9|34904.7|34784.7|1008
1649995200000|2022-04-15 04:00:00|34908.2|34788.2|34913.3|34793.3|34922.9|34802.9|34901.9|34781.9|770
1649995500000|2022-04-15 04:05:00|34913.4|34793.4|34908.7|34788.7|34927.4|34807.4|34904.4|34787.8|335
1649995800000|2022-04-15 04:10:00|34909|34789|34909.9|34789.9|34922.7|34804.5|34904.4|34788.5|265
1649996100000|2022-04-15 04:15:00|34910|34790|34909.3|34789.3|34922.7|34813.1|34905.3|34788.5|406
1649996400000|2022-04-15 04:20:00|34909.1|34789.1|34915.7|34800.3|34925|34809.2|34900.6|34786|373
1649996700000|2022-04-15 04:25:00|34917.8|34798.8|34906.9|34794.5|34924.9|34812.1|34906.6|34787.1|596
1649997000000|2022-04-15 04:30:00|34907.4|34795.4|34918.7|34798.7|34926.2|34814.2|34907|34787|345
1649997300000|2022-04-15 04:35:00|34920|34800|34909.8|34789.8|34928|34808|34906.5|34786.5|410
1649997600000|2022-04-15 04:40:00|34909.9|34789.9|34909.9|34789.9|34927|34808.9|34907.7|34787.7|381
1649997900000|2022-04-15 04:45:00|34909.5|34789.5|34917.1|34808.4|34931.7|34826.7|34898.9|34784.3|410
1649998200000|2022-04-15 04:50:00|34914.5|34810.4|34898|34811.3|34918.9|34840.1|34883.5|34804.3|418
1649998500000|2022-04-15 04:55:00|34898.1|34811.4|34896.8|34815.2|34916.4|34837.3|34876.8|34800.3|461
1649998800000|2022-04-15 05:00:00|34896.6|34814.6|34907.1|34805.7|34917.7|34831.7|34888.4|34794.9|408
1649999100000|2022-04-15 05:05:00|34905.1|34809.6|34907.1|34803.9|34914.6|34828|34895.2|34792.4|334
1649999400000|2022-04-15 05:10:00|34909.7|34800.7|34905.7|34811|34918.6|34826.6|34890.6|34793.3|297
1649999700000|2022-04-15 05:15:00|34909|34807.4|34904.3|34813.7|34916.3|34833.9|34883.9|34795.8|363
1650000000000|2022-04-15 05:20:00|34899.4|34813.4|34892.5|34823.8|34917|34837.9|34875.6|34797|312
1650000300000|2022-04-15 05:25:00|34892.3|34823.5|34906.1|34805|34923.3|34852.6|34865.3|34795|309
1650000600000|2022-04-15 05:30:00|34909.6|34802|34902.9|34822.1|34923|34855.1|34863.1|34796.8|533
1650000900000|2022-04-15 05:35:00|34903.9|34820.4|34907.6|34814.6|34918.2|34853.9|34863.6|34800.5|359
1650001200000|2022-04-15 05:40:00|34912.6|34807.3|34908.7|34796.9|34916.6|34847.2|34881.6|34793.4|600
1650001500000|2022-04-15 05:45:00|34907.3|34799.1|34911.5|34805.8|34914.3|34825.6|34892.1|34792.9|547
1650001800000|2022-04-15 05:50:00|34910.5|34808.5|34903.7|34818|34914.7|34831.6|34894.3|34795.7|326
1650002100000|2022-04-15 05:55:00|34899.1|34819.6|34901.1|34815|34916.9|34826|34891.5|34794.6|534
1650002400000|2022-04-15 06:00:00|34904.3|34814|34899.5|34817.5|34911.8|34838.5|34885.6|34802.4|495
1650002700000|2022-04-15 06:05:00|34892.6|34826.7|34902.8|34822.8|34913.9|34843.1|34885.9|34800.7|400
1650003000000|2022-04-15 06:10:00|34895.3|34829.5|34885.9|34865.9|34916.8|34869.7|34881.9|34803.8|423
1650003300000|2022-04-15 06:15:00|34885.8|34865.8|34908.6|34844.6|34929.5|34870.6|34881.3|34832.4|510
1650003600000|2022-04-15 06:20:00|34904.6|34854.6|34888.2|34868.2|34911.2|34870.2|34884.8|34841.2|411
1650003900000|2022-04-15 06:25:00|34888.5|34868.5|34889.4|34869.4|34912.6|34872.7|34886.2|34837.9|404
1650004200000|2022-04-15 06:30:00|34889.3|34869.3|34882.1|34862.1|34909.5|34871.1|34881.3|34835.4|484
1650004500000|2022-04-15 06:35:00|34882|34862|34880.2|34860.2|34902.6|34862.9|34873.4|34833|538
1650004800000|2022-04-15 06:40:00|34876.5|34856.5|34900.5|34835.7|34903.1|34863.9|34875.1|34832.2|456
1650005100000|2022-04-15 06:45:00|34899.9|34835.3|34899.4|34835.3|34904.3|34863|34876|34831.1|635
1650005400000|2022-04-15 06:50:00|34899.9|34833.9|34901.6|34834.7|34909|34862.6|34871.5|34825.4|467
1650005700000|2022-04-15 06:55:00|34902.3|34834|34909|34843.9|34911.2|34867.1|34876.6|34827.1|616
1650006000000|2022-04-15 07:00:00|34909.5|34846|34901.5|34851.5|34913.9|34867.9|34879.4|34835.6|611
1650006300000|2022-04-15 07:05:00|34907.8|34845.3|34881.7|34861.7|34909|34868.4|34879.2|34834.2|607
1650006600000|2022-04-15 07:10:00|34881.8|34861.8|34874.3|34854.3|34903.1|34864|34872.2|34834.6|414
1650006900000|2022-04-15 07:15:00|34899.9|34837.3|34860.5|34740.5|34899.9|34857.3|34852.5|34734.3|516
1650007200000|2022-04-15 07:20:00|34861|34741|34861.4|34741.4|34875.4|34755.4|34846.7|34726.7|449
1650007500000|2022-04-15 07:25:00|34862.9|34742.9|34859.9|34739.9|34867.6|34747.6|34844.5|34726|419
1650007800000|2022-04-15 07:30:00|34858.6|34738.6|34861.6|34741.6|34873.4|34753.4|34842.3|34727.3|497
1650008100000|2022-04-15 07:35:00|34874.6|34754.6|34871.4|34751.4|34874.6|34754.6|34845.9|34729.6|772
1650008400000|2022-04-15 07:40:00|34875.9|34755.9|34862.1|34742.1|34876.3|34756.3|34851.4|34731.4|387
1650008700000|2022-04-15 07:45:00|34862|34742|34861.1|34741.1|34871.8|34751.8|34849.9|34729.9|742
1650009000000|2022-04-15 07:50:00|34862|34742|34861.5|34741.5|34866.7|34746.7|34852|34732|363
1650009300000|2022-04-15 07:55:00|34869.2|34749.2|34856.3|34736.3|34873.5|34753.5|34843.7|34723.7|454
1650009600000|2022-04-15 08:00:00|34856.8|34736.8|34851|34731|34861.7|34741.7|34846.3|34726.3|439
1650009900000|2022-04-15 08:05:00|34847.9|34727.9|34843.8|34723.8|34861.2|34741.2|34841.1|34721.1|461
1650010200000|2022-04-15 08:10:00|34844.4|34724.4|34846.3|34726.3|34857.2|34737.2|34843.1|34723.1|364
1650010500000|2022-04-15 08:15:00|34846.5|34726.5|34847|34727|34851.3|34731.3|34843.1|34723.1|340
1650010800000|2022-04-15 08:20:00|34847.5|34727.5|34844.8|34724.8|34849.3|34729.3|34838.4|34718.4|329
1650011100000|2022-04-15 08:25:00|34843.7|34723.7|34826.7|34706.7|34848.1|34728.1|34825.8|34705.8|405
1650011400000|2022-04-15 08:30:00|34832.7|34712.7|34847.9|34727.9|34853.2|34733.2|34825|34705|354
1650011700000|2022-04-15 08:35:00|34851.4|34731.4|34845.3|34725.3|34892.2|34782|34824|34704|597
1650012000000|2022-04-15 08:40:00|34846.4|34726.4|34833|34713|34848.6|34728.6|34825.6|34705.6|530
1650012300000|2022-04-15 08:45:00|34838.3|34718.3|34835.2|34715.2|34844.1|34724.1|34822.2|34702.2|563
1650012600000|2022-04-15 08:50:00|34835.3|34715.3|34829.5|34709.5|34841.3|34721.3|34808.6|34688.6|641
1650012900000|2022-04-15 08:55:00|34833.3|34713.3|34821.4|34701.4|34845.2|34725.2|34813.8|34693.8|686
1650013200000|2022-04-15 09:00:00|34819.9|34699.9|34812.3|34699.3|34821.7|34711.1|34787|34693.9|681
1650013500000|2022-04-15 09:05:00|34813.6|34699.2|34804.6|34701.6|34822.8|34710.8|34799|34695.6|779
1650013800000|2022-04-15 09:10:00|34805.8|34701.7|34798.6|34698.5|34809.7|34704.2|34788.4|34695.2|484
1650014100000|2022-04-15 09:15:00|34796.9|34699.7|34809.4|34703.8|34814.4|34711.9|34786.9|34692.7|603
1650014400000|2022-04-15 09:20:00|34814.9|34705.2|34781.7|34705.5|34814.9|34710.8|34778.4|34695.5|368
1650014700000|2022-04-15 09:25:00|34783.2|34703.3|34797.5|34698.8|34809.4|34710.4|34778.2|34687.6|340
1650015000000|2022-04-15 09:30:00|34796.8|34702|34791.3|34702.8|34801.6|34708.2|34779.1|34697.3|353
1650015300000|2022-04-15 09:35:00|34790.9|34711.6|34796.9|34700.8|34819|34712|34776.2|34686.7|298
1650015600000|2022-04-15 09:40:00|34796.5|34700.4|34814.6|34703|34822.2|34711.6|34774.3|34695.1|466
1650015900000|2022-04-15 09:45:00|34817.8|34700.6|34811.6|34699.5|34823.3|34709.4|34799.5|34697.4|866
1650016200000|2022-04-15 09:50:00|34808.7|34699.7|34812.5|34706.4|34819.1|34711.4|34784.6|34694.6|955
1650016500000|2022-04-15 09:55:00|34813.5|34704.4|34812.8|34719.9|34830.3|34723.3|34798.1|34695|975
1650016800000|2022-04-15 10:00:00|34814.1|34719.8|34814.9|34719.4|34830.5|34725.1|34803.2|34701.9|899
1650017100000|2022-04-15 10:05:00|34814.5|34717.7|34825.9|34717.9|34834.8|34723.4|34802.1|34698.1|1151
1650017400000|2022-04-15 10:10:00|34826|34718|34817.7|34705.3|34835.3|34721.5|34810.8|34702.3|1162
1650017700000|2022-04-15 10:15:00|34817.9|34705.4|34822.7|34708.8|34834.8|34726.9|34813.6|34703.8|1084
1650018000000|2022-04-15 10:20:00|34819.2|34712.4|34827.1|34713.6|34837.2|34733|34810.9|34705.8|919
1650018300000|2022-04-15 10:25:00|34826.6|34713.4|34823.8|34715.3|34831.1|34723.4|34817|34706.5|1158
1650018600000|2022-04-15 10:30:00|34826.9|34716.3|34826.4|34718.4|34839.5|34734.4|34813.4|34709|823
1650018900000|2022-04-15 10:35:00|34826.5|34717.5|34821.6|34728.1|34828.3|34738|34813.7|34717.1|552
1650019200000|2022-04-15 10:40:00|34821.7|34730.5|34826|34726.6|34832.1|34735.2|34812.6|34716.3|501
1650019500000|2022-04-15 10:45:00|34826.2|34726.8|34825.8|34733|34838.9|34738.2|34818.7|34724.6|787
1650019800000|2022-04-15 10:50:00|34826.3|34732.7|34829.2|34718|34835.7|34737.6|34810.7|34711|638
1650020100000|2022-04-15 10:55:00|34820.3|34717.3|34832.7|34713.2|34838.2|34721.7|34818.7|34711.7|468
1650020400000|2022-04-15 11:00:00|34833.1|34718.7|34831.9|34711.9|34839|34730.8|34775|34703|426
1650020700000|2022-04-15 11:05:00|34831.7|34711.7|34829.2|34719.7|34841.5|34721.6|34816.6|34706.9|285
1650021000000|2022-04-15 11:10:00|34833.3|34720.3|34804.9|34710.3|34836.4|34723|34781.3|34708.7|492
1650021300000|2022-04-15 11:15:00|34802.1|34712|34812.9|34715.7|34818.5|34723|34787.5|34709.7|730
1650021600000|2022-04-15 11:20:00|34811.4|34715.3|34794.3|34712.2|34812.4|34720.6|34788.9|34707|672
1650021900000|2022-04-15 11:25:00|34795.4|34712.6|34792.5|34713.3|34800.6|34721.5|34771.5|34709.6|482
1650022200000|2022-04-15 11:30:00|34792|34713.8|34797|34712.2|34806.8|34718.8|34778.9|34706.7|591
1650022500000|2022-04-15 11:35:00|34796.5|34712.6|34779|34713|34797.2|34742.7|34757|34710.8|491
1650022800000|2022-04-15 11:40:00|34781|34712.4|34781.8|34711.1|34791.8|34722.9|34765.3|34710.3|387
1650023100000|2022-04-15 11:45:00|34781.1|34711.2|34777|34696.1|34788.5|34711.2|34769.3|34689.6|872
1650023400000|2022-04-15 11:50:00|34777.7|34697.1|34784.4|34696.9|34786.8|34698.8|34768.3|34692.5|964
1650023700000|2022-04-15 11:55:00|34780.4|34697.3|34776.3|34681.8|34783.6|34699.1|34761.2|34681.4|892
1650024000000|2022-04-15 12:00:00|34775.8|34681.4|34784|34680|34789.8|34692.3|34759.2|34669.9|876
1650024300000|2022-04-15 12:05:00|34781.5|34681.5|34770.3|34675.9|34789.2|34684.9|34758.6|34668.5|754
1650024600000|2022-04-15 12:10:00|34770|34680.5|34753.9|34676.5|34784.5|34685.9|34748.9|34657.3|838
1650024900000|2022-04-15 12:15:00|34754.5|34677.2|34773.7|34671.1|34782.6|34689.1|34738|34665.2|473
1650025200000|2022-04-15 12:20:00|34774.3|34673.2|34803.7|34683.7|34806.9|34690.1|34751.5|34660|681
1650025500000|2022-04-15 12:25:00|34802.9|34682.9|34806|34686|34807.8|34687.8|34780|34676.5|523
1650025800000|2022-04-15 12:30:00|34806.6|34686.6|34800.5|34682.6|34806.6|34686.6|34778.9|34677|457
1650026100000|2022-04-15 12:35:00|34799.7|34682.9|34782.2|34683.1|34804.5|34689|34778.8|34677.9|462
1650026400000|2022-04-15 12:40:00|34782.3|34683.7|34799.2|34689.5|34811.3|34693.7|34775.6|34676.3|552
1650026700000|2022-04-15 12:45:00|34798.9|34689.3|34807.1|34690.3|34813|34696.5|34779.1|34685.3|614
1650027000000|2022-04-15 12:50:00|34807.7|34689.4|34807.3|34690.7|34812.1|34695|34781.8|34686.8|399
1650027300000|2022-04-15 12:55:00|34805.8|34691.7|34812.9|34692.9|34815.9|34695.9|34784.1|34687.1|434
1650027600000|2022-04-15 13:00:00|34813|34693|34829|34709|34836.6|34716.6|34791.4|34688.9|799
1650027900000|2022-04-15 13:05:00|34828.9|34708.9|34841.1|34721.1|34842|34722|34816.3|34696.3|1013
1650028200000|2022-04-15 13:10:00|34841.6|34721.6|34841.6|34721.6|34846.2|34726.2|34813.8|34693.8|650
1650028500000|2022-04-15 13:15:00|34830.5|34710.5|34868.1|34748.1|34873.5|34753.5|34822.9|34702.9|581
1650028800000|2022-04-15 13:20:00|34868.3|34748.3|34862.5|34742.5|34872.7|34752.7|34843.6|34723.6|538
1650029100000|2022-04-15 13:25:00|34863.1|34743.1|34862.5|34742.5|34872.2|34752.2|34849.2|34729.2|396
1650029400000|2022-04-15 13:30:00|34863.7|34743.7|34863|34743|34871.8|34751.8|34848.4|34728.4|387
1650029700000|2022-04-15 13:35:00|34860.5|34740.5|34859.9|34739.9|34872.8|34752.8|34837.7|34717.7|400
1650030000000|2022-04-15 13:40:00|34860.2|34740.2|34862.8|34742.8|34865.7|34745.7|34841|34721|536
1650030300000|2022-04-15 13:45:00|34863.9|34743.9|34864|34744|34869.1|34749.1|34844.6|34724.6|470
1650030600000|2022-04-15 13:50:00|34863.9|34743.9|34862.1|34742.1|34869.1|34749.1|34850.2|34730.2|452
1650030900000|2022-04-15 13:55:00|34860.8|34740.8|34854.8|34734.8|34868.2|34748.2|34849.8|34729.8|532
1650031200000|2022-04-15 14:00:00|34854.4|34734.4|34865.5|34745.5|34867.2|34747.2|34853.9|34733.9|433
1650031500000|2022-04-15 14:05:00|34865.3|34745.3|34863.9|34743.9|34867.5|34747.5|34860.2|34740.2|373
1650031800000|2022-04-15 14:10:00|34864.4|34744.4|34861.8|34741.8|34870.3|34750.3|34860|34740|378
1650032100000|2022-04-15 14:15:00|34861.6|34741.6|34867.3|34747.3|34871.3|34751.3|34860|34740|363
1650032400000|2022-04-15 14:20:00|34867.2|34747.2|34865.7|34745.7|34868.8|34748.8|34861.1|34741.1|212
1650032700000|2022-04-15 14:25:00|34865.8|34745.8|34866.5|34746.5|34868.5|34748.5|34863.7|34743.7|256
1650033000000|2022-04-15 14:30:00|34866.6|34746.6|34816.6|34697.9|34867.4|34747.4|34808.6|34689.2|460
1650033300000|2022-04-15 14:35:00|34815.9|34697.8|34820.9|34703.7|34845.7|34725.7|34790|34693.8|414
1650033600000|2022-04-15 14:40:00|34820.1|34704.9|34824.9|34704.9|34853.2|34733.2|34806|34696.4|307
1650033900000|2022-04-15 14:45:00|34831.5|34711.5|34822.7|34702.7|34844.2|34724.2|34794.5|34691.1|581
1650034200000|2022-04-15 14:50:00|34825.3|34705.3|34837.6|34717.6|34841.1|34724.4|34797.7|34694.2|773
1650034500000|2022-04-15 14:55:00|34836.3|34716.3|34815.7|34695.7|34843.7|34723.7|34797|34695.7|730
1650034800000|2022-04-15 15:00:00|34813.3|34693.3|34836.9|34716.9|34842.9|34722.9|34788.3|34685.5|428
1650035100000|2022-04-15 15:05:00|34835.9|34715.9|34819.3|34699.3|34856.7|34736.7|34801.9|34681.9|361
1650035400000|2022-04-15 15:10:00|34813.7|34693.7|34848.2|34728.2|34864.7|34744.7|34798.8|34678.8|318
1650035700000|2022-04-15 15:15:00|34844|34724|34825.2|34705.2|34866.5|34746.5|34781|34683.2|320
1650036000000|2022-04-15 15:20:00|34827.5|34707.5|34810.4|34694.8|34839.3|34719.3|34778|34682.6|270
1650036300000|2022-04-15 15:25:00|34794.9|34693.4|34846|34726|34846|34726|34779|34687|269
1650036600000|2022-04-15 15:30:00|34830.2|34710.2|34825.3|34705.3|34850.6|34730.6|34804.6|34684.6|226
1650036900000|2022-04-15 15:35:00|34843.1|34723.1|34827.3|34707.3|34847.5|34727.5|34804.1|34684.1|468
1650037200000|2022-04-15 15:40:00|34827.7|34707.7|34838.8|34718.8|34841.4|34721.4|34803|34689.4|234
1650037500000|2022-04-15 15:45:00|34838.4|34718.4|34823.6|34703.6|34839|34719|34802|34682|391
1650037800000|2022-04-15 15:50:00|34823.5|34703.5|34826.5|34706.5|34838|34718|34799|34679|209
1650038100000|2022-04-15 15:55:00|34833|34713|34807.3|34687.3|34837.6|34717.6|34801.6|34681.6|678
1650038400000|2022-04-15 16:00:00|34811.4|34691.4|34834.3|34714.3|34839.6|34719.6|34810.7|34690.7|235
1650038700000|2022-04-15 16:05:00|34833.5|34713.5|34828.5|34708.5|34837.5|34717.5|34803.3|34683.3|323
1650039000000|2022-04-15 16:10:00|34828.6|34708.6|34826.5|34706.5|34841.5|34721.5|34824.5|34704.5|284
1650039300000|2022-04-15 16:15:00|34826|34706|34821.3|34701.3|34840|34720|34812.7|34692.7|308
1650039600000|2022-04-15 16:20:00|34816.2|34696.2|34815.7|34697.4|34826.8|34706.8|34811|34691|372
1650039900000|2022-04-15 16:25:00|34815.3|34695.3|34819.6|34699.6|34824.6|34704.6|34807.3|34688.1|261
1650040200000|2022-04-15 16:30:00|34820.2|34700.2|34821.7|34701.7|34825.7|34705.7|34811.5|34691.5|272
1650040500000|2022-04-15 16:35:00|34819.1|34699.1|34825.1|34705.1|34826.3|34707.9|34813.7|34693.7|205
1650040800000|2022-04-15 16:40:00|34825.2|34705.2|34824.9|34704.9|34827|34707.6|34818.4|34698.4|209
1650041100000|2022-04-15 16:45:00|34825.7|34705.7|34825.6|34705.6|34829.7|34709.7|34817.3|34697.3|191
1650041400000|2022-04-15 16:50:00|34825.4|34705.4|34822.9|34702.9|34831.7|34711.7|34817.2|34697.2|174
1650041700000|2022-04-15 16:55:00|34827.6|34707.6|34829.2|34709.2|34831.1|34711.1|34819.4|34699.4|220
1650042000000|2022-04-15 17:00:00|34829.1|34709.1|34832.8|34712.8|34833.8|34713.8|34821.1|34701.1|261
1650042300000|2022-04-15 17:05:00|34832.4|34712.4|34816.5|34700|34832.4|34712.4|34792.7|34672.7|237
1650042600000|2022-04-15 17:10:00|34814.4|34694.4|34806.7|34700.5|34818.4|34705|34799|34681|265
1650042900000|2022-04-15 17:15:00|34807.5|34700.4|34813.6|34693.6|34817.3|34705|34796.9|34686.1|205
1650043200000|2022-04-15 17:20:00|34812.7|34692.7|34813|34694.7|34818|34702|34800.4|34680.4|304
1650043500000|2022-04-15 17:25:00|34813.2|34694.9|34811.1|34692.1|34816.1|34703|34798.1|34682.7|301
1650043800000|2022-04-15 17:30:00|34811.4|34691.4|34803.9|34697.4|34815.7|34703|34794.6|34689.6|196
1650044100000|2022-04-15 17:35:00|34804|34697.5|34796.2|34690.8|34815.5|34702|34789.9|34679.7|348
1650044400000|2022-04-15 17:40:00|34798.3|34693.6|34808.7|34690.8|34817.3|34701|34790.9|34681.6|411
1650044700000|2022-04-15 17:45:00|34810.4|34690.4|34801.5|34681.5|34815|34700|34787.2|34669.3|421
1650045000000|2022-04-15 17:50:00|34801.4|34681.4|34795.5|34675.5|34809.8|34693.9|34785.4|34665.4|312
1650045300000|2022-04-15 17:55:00|34796.6|34690|34806.9|34686.9|34807.5|34693.5|34782.7|34668.3|234
1650045600000|2022-04-15 18:00:00|34807.4|34687.4|34800|34693|34807.9|34693|34783.6|34679|274
1650045900000|2022-04-15 18:05:00|34806.3|34682|34782.8|34697.2|34808.8|34701.3|34782|34677.3|282
1650046200000|2022-04-15 18:10:00|34788.3|34698.1|34807.6|34694.7|34814.1|34701.8|34785.3|34682.8|326
1650046500000|2022-04-15 18:15:00|34807.8|34697.2|34789.9|34696.9|34813.3|34700.2|34789.9|34675.5|374
1650046800000|2022-04-15 18:20:00|34791.7|34697.6|34806.2|34691.3|34810|34700|34788.6|34686.9|172
1650047100000|2022-04-15 18:25:00|34804.4|34694.8|34802.2|34694.4|34809.4|34700.1|34798.7|34681|213
1650047400000|2022-04-15 18:30:00|34802.8|34687.8|34791.6|34678.3|34807.7|34692.2|34787.7|34671.3|671
1650047700000|2022-04-15 18:35:00|34796.5|34679.6|34788.7|34688.7|34804.9|34698.5|34781.4|34665.7|733
1650048000000|2022-04-15 18:40:00|34789.6|34683.7|34800.1|34680.1|34803.7|34700|34778.8|34666.9|331
1650048300000|2022-04-15 18:45:00|34800.3|34680.3|34817.6|34697.6|34821.4|34713.2|34726.2|34650.3|632
1650048600000|2022-04-15 18:50:00|34818.4|34698.4|34819.8|34699.8|34824.9|34704.9|34807.7|34687.7|728
1650048900000|2022-04-15 18:55:00|34820|34700|34825.6|34705.6|34828.7|34708.7|34804.7|34684.7|729
1650049200000|2022-04-15 19:00:00|34825.4|34705.4|34801.6|34681.6|34852.1|34732.1|34780.4|34660.4|475
1650049500000|2022-04-15 19:05:00|34800.9|34680.9|34799|34680.2|34806.9|34694.4|34789.5|34669.5|460
1650049800000|2022-04-15 19:10:00|34792.8|34680.7|34799.4|34679.4|34807.9|34699.8|34790.9|34674.6|534
1650050100000|2022-04-15 19:15:00|34798.3|34678.3|34801.7|34681.7|34804.5|34695.2|34789.8|34674.9|542
1650050400000|2022-04-15 19:20:00|34801.6|34681.6|34803.2|34697.9|34811.5|34703.4|34793.6|34675.9|526
1650050700000|2022-04-15 19:25:00|34803.8|34693|34813.4|34693.4|34813.4|34707|34791.8|34681|325
1650051000000|2022-04-15 19:30:00|34813.3|34693.3|34791.8|34705.7|34831.4|34711.4|34789.1|34669.9|228
1650051300000|2022-04-15 19:35:00|34801.1|34705.8|34834.8|34714.8|34843.2|34723.2|34786.3|34674.8|291
1650051600000|2022-04-15 19:40:00|34785.1|34665.1|34805.9|34699.3|34834|34714|34785.1|34665.1|384
1650051900000|2022-04-15 19:45:00|34802.7|34699.4|34785.3|34694.1|34835.8|34715.8|34774.7|34655.1|346
1650052200000|2022-04-15 19:50:00|34813.7|34693.9|34819.1|34699.1|34834.6|34714.6|34772.1|34652.1|385
1650052500000|2022-04-15 19:55:00|34820.4|34700.4|34799.6|34697.5|34824.3|34704.3|34788.6|34678.5|159
1650052800000|2022-04-15 20:00:00|34798.4|34696.9|34802.7|34692.8|34810.5|34701|34791.7|34681.3|203
1650053100000|2022-04-15 20:05:00|34800.1|34692.1|34805.6|34692.7|34811|34696.2|34781.3|34682.9|293
1650053400000|2022-04-15 20:10:00|34804.6|34691.2|34803.4|34689.6|34813.3|34696|34794.2|34683.4|165
1650053700000|2022-04-15 20:15:00|34804.4|34689.9|34792.2|34682.7|34809.4|34691.4|34790.6|34679.4|163
1650054000000|2022-04-15 20:20:00|34795|34682.8|34797.2|34677.2|34823.5|34703.5|34786.6|34675.8|225
1650054300000|2022-04-15 20:25:00|34786.7|34678.2|34799.9|34679.9|34810.5|34690.5|34786.7|34673.8|165
1650054600000|2022-04-15 20:30:00|34800.2|34680.2|34798.6|34678.6|34816.9|34696.9|34790.8|34670.8|232
1650054900000|2022-04-15 20:35:00|34799.3|34679.3|34799.4|34679.4|34822.5|34702.5|34792|34672|209
1650055200000|2022-04-15 20:40:00|34795.3|34675.3|34814.9|34694.9|34822.1|34702.1|34793.9|34673.9|114
1650055500000|2022-04-15 20:45:00|34814.8|34694.8|34799.4|34679.4|34875.8|34755.8|34761.6|34641.6|287
1650055800000|2022-04-15 20:50:00|34807|34687|34886.9|34766.9|34886.9|34766.9|34795.9|34675.9|58
1650056100000|2022-04-15 20:55:00|34845.9|34725.9|34809.8|34689.8|34886.8|34766.8|34809.8|34689.8|22
1650225600000|2022-04-17 20:00:00|34935.2|34790.2|34924.9|34779.9|34935.2|34790.2|34924.9|34779.9|2
1650226200000|2022-04-17 20:10:00|34914.9|34769.9|34914.9|34769.9|34914.9|34769.9|34914.9|34769.9|1
1650226500000|2022-04-17 20:15:00|34893.3|34748.3|34896.6|34751.6|34904.9|34759.9|34893.3|34748.3|5
1650226800000|2022-04-17 20:20:00|34911.5|34766.5|34925.2|34780.2|34925.2|34780.2|34911.5|34766.5|2
1650227100000|2022-04-17 20:25:00|34918.1|34773.1|34918.1|34773.1|34918.1|34773.1|34918.1|34773.1|1
1650227400000|2022-04-17 20:30:00|34915.2|34770.2|34915.2|34770.2|34915.2|34770.2|34915.2|34770.2|1
1650228300000|2022-04-17 20:45:00|34910.2|34765.2|34903.6|34758.6|34910.2|34765.2|34903.6|34758.6|3
1650229200000|2022-04-17 21:00:00|34891.9|34746.9|34875.8|34755.8|34910.5|34778|34875.6|34737.9|36
1650229500000|2022-04-17 21:05:00|34883.2|34763.2|34884.6|34764.6|34906.1|34786.1|34875.8|34755.8|16
1650229800000|2022-04-17 21:10:00|34879.9|34759.9|34864.9|34744.9|34879.9|34759.9|34861.1|34741.1|31
1650230100000|2022-04-17 21:15:00|34870.1|34750.1|34862.3|34742.3|34873.6|34753.6|34860.8|34740.8|51
1650230400000|2022-04-17 21:20:00|34862.2|34742.2|34860.4|34740.4|34877.7|34757.7|34859|34739|97
1650230700000|2022-04-17 21:25:00|34874.2|34754.2|34859.7|34739.7|34877.8|34757.8|34858.4|34738.4|49
1650231000000|2022-04-17 21:30:00|34859.6|34739.6|34861.2|34741.2|34874.4|34754.4|34831.7|34711.7|164
1650231300000|2022-04-17 21:35:00|34874.5|34754.5|34856.8|34736.8|34876.8|34756.8|34831.6|34711.6|117
1650231600000|2022-04-17 21:40:00|34849.9|34729.9|34844.5|34724.5|34876.8|34756.8|34825.7|34705.7|189
1650231900000|2022-04-17 21:45:00|34867.4|34747.4|34846.4|34726.4|34879.1|34759.1|34841.7|34721.7|145
1650232200000|2022-04-17 21:50:00|34865.8|34745.8|34851.5|34731.5|34875.6|34755.6|34843.3|34723.3|59
1650232500000|2022-04-17 21:55:00|34850.8|34730.8|34864.5|34744.5|34875.7|34755.7|34843.8|34723.8|138
1650232800000|2022-04-17 22:00:00|34864.7|34744.7|34850.5|34730.5|34873.7|34753.7|34849.7|34729.7|222
1650233100000|2022-04-17 22:05:00|34859.1|34739.1|34860.5|34740.5|34871.2|34751.2|34846|34726|249
1650233400000|2022-04-17 22:10:00|34858.3|34738.3|34850.6|34730.6|34863.8|34743.8|34848.3|34728.3|254
1650233700000|2022-04-17 22:15:00|34850.2|34730.2|34870.6|34750.6|34888.2|34768.2|34846.9|34726.9|376
1650234000000|2022-04-17 22:20:00|34871.2|34751.2|34872.2|34752.2|34910.1|34790.1|34859.4|34739.4|380
1650234300000|2022-04-17 22:25:00|34873.1|34753.1|34860|34740|34897.7|34777.7|34848.7|34728.7|407
1650234600000|2022-04-17 22:30:00|34859.7|34739.7|34841.7|34721.7|34885.3|34765.3|34838.3|34718.3|414
1650234900000|2022-04-17 22:35:00|34834.3|34714.3|34852.2|34732.2|34884.9|34764.9|34834.3|34714.3|280
1650235200000|2022-04-17 22:40:00|34851.7|34731.7|34862.1|34742.1|34878.4|34758.4|34829.2|34709.2|253
1650235500000|2022-04-17 22:45:00|34857.4|34737.4|34841.3|34721.3|34869.9|34749.9|34830.5|34710.5|323
1650235800000|2022-04-17 22:50:00|34844.3|34724.3|34833.4|34713.4|34873.1|34753.1|34823.2|34703.2|407
1650236100000|2022-04-17 22:55:00|34834.3|34714.3|34825.6|34705.6|34860.3|34740.3|34814.4|34694.4|408
1650236400000|2022-04-17 23:00:00|34821.1|34701.1|34828.3|34708.3|34841.1|34721.1|34819|34699|576
1650236700000|2022-04-17 23:05:00|34827.4|34707.4|34831.1|34711.1|34840.1|34720.1|34819|34699|502
1650237000000|2022-04-17 23:10:00|34830.7|34710.7|34824.4|34704.4|34839.5|34719.5|34821.8|34701.8|314
1650237300000|2022-04-17 23:15:00|34824.6|34704.6|34829|34709|34835.1|34715.1|34819|34699|361
1650237600000|2022-04-17 23:20:00|34828.9|34708.9|34827.4|34707.4|34836.6|34716.6|34826.3|34706.3|331
1650237900000|2022-04-17 23:25:00|34827.5|34707.5|34820.2|34700.2|34838.8|34718.8|34817.6|34697.6|387
1650238200000|2022-04-17 23:30:00|34819.5|34699.5|34826.7|34706.7|34845.7|34725.7|34814.9|34694.9|352
1650238500000|2022-04-17 23:35:00|34824.9|34704.9|34835.6|34715.6|34842.5|34722.5|34824.9|34704.9|331
1650238800000|2022-04-17 23:40:00|34835.5|34715.5|34834.6|34714.6|34843.3|34723.3|34826.6|34706.6|336
1650239100000|2022-04-17 23:45:00|34834.5|34714.5|34839.9|34719.9|34858|34738|34833.4|34713.4|381
1650239400000|2022-04-17 23:50:00|34844.9|34724.9|34837.6|34717.6|34855.5|34735.5|34833.2|34713.2|320
1650239700000|2022-04-17 23:55:00|34837.7|34717.7|34839.2|34719.2|34850.4|34730.4|34831.1|34711.1|369
1650240000000|2022-04-18 00:00:00|34840.2|34720.2|34843.5|34723.5|34856.9|34736.9|34831.3|34711.3|437
1650240300000|2022-04-18 00:05:00|34838.5|34718.5|34843.7|34723.7|34855.5|34735.5|34837|34717|307
1650240600000|2022-04-18 00:10:00|34843.6|34723.6|34839.7|34719.7|34851.5|34731.5|34836.3|34716.3|393
1650240900000|2022-04-18 00:15:00|34839.8|34719.8|34858.6|34738.6|34874|34754|34838.2|34718.2|478
1650241200000|2022-04-18 00:20:00|34858.5|34738.5|34855.1|34735.1|34885.1|34765.1|34851.5|34731.5|464
1650241500000|2022-04-18 00:25:00|34855.2|34735.2|34894.7|34774.7|34903.8|34789.4|34853.3|34733.3|641
1650241800000|2022-04-18 00:30:00|34895.6|34786.2|34901.8|34790.7|34908.7|34803.3|34886.3|34772.7|484
1650242100000|2022-04-18 00:35:00|34898.1|34792.9|34878.2|34758.2|34912.9|34801.4|34870|34750|480
1650242400000|2022-04-18 00:40:00|34878.3|34758.3|34917.6|34803.2|34928|34809.2|34874.8|34754.8|605
1650242700000|2022-04-18 00:45:00|34916.3|34803.6|34916|34805.2|34927.2|34825|34906.8|34795.5|625
1650243000000|2022-04-18 00:50:00|34916.8|34803.6|34912.9|34806.8|34938.8|34830|34904.2|34798.9|694
1650243300000|2022-04-18 00:55:00|34919.2|34813.1|34902|34809.4|34923.5|34821.1|34891.3|34791.9|836
1650243600000|2022-04-18 01:00:00|34903.1|34807.7|34907.7|34815.2|34918.4|34831|34892.4|34788|679
1650243900000|2022-04-18 01:05:00|34905.9|34816.3|34902.8|34818.1|34921|34832.9|34897.5|34797.4|544
1650244200000|2022-04-18 01:10:00|34904.3|34817.3|34888.3|34794.1|34909.1|34824.6|34881.7|34780.2|660
1650244500000|2022-04-18 01:15:00|34887.6|34794.5|34891.8|34796.3|34897.7|34804.9|34881.9|34773.6|600
1650244800000|2022-04-18 01:20:00|34892.5|34795.6|34891.9|34776.7|34913.8|34819.6|34882.9|34774.8|803
1650245100000|2022-04-18 01:25:00|34892.3|34778.4|34872.5|34764|34897.8|34791.6|34864.5|34764|1009
1650245400000|2022-04-18 01:30:00|34872.3|34765.6|34864.4|34779.5|34882.6|34794.2|34853.2|34761.7|1146
1650245700000|2022-04-18 01:35:00|34864.2|34779.7|34865.1|34785.8|34877.6|34803.2|34848.4|34772.3|892
1650246000000|2022-04-18 01:40:00|34864.8|34786.3|34867.1|34791.4|34879.9|34820.6|34833.8|34771.7|686
1650246300000|2022-04-18 01:45:00|34866.8|34789.6|34852|34732|34875.8|34804.3|34844.4|34727.3|819
1650246600000|2022-04-18 01:50:00|34852.1|34732.1|34869|34749|34875.1|34759.8|34845.2|34725.2|546
1650246900000|2022-04-18 01:55:00|34870.5|34750.5|34866.8|34746.8|34878.9|34771.7|34859|34741.7|545
1650247200000|2022-04-18 02:00:00|34866.1|34748.5|34871|34751|34890.6|34775.9|34862.1|34742.8|535
1650247500000|2022-04-18 02:05:00|34870.6|34750.6|34880.7|34760.7|34890.9|34771.7|34864.6|34747|596
1650247800000|2022-04-18 02:10:00|34880.8|34760.8|34886.6|34766.6|34901.4|34781.4|34869.7|34754.5|476
1650248100000|2022-04-18 02:15:00|34886.4|34768.4|34894.3|34779.2|34901.7|34785.7|34879.7|34759.7|488
1650248400000|2022-04-18 02:20:00|34893.5|34779.3|34894.9|34781.4|34913.2|34802.6|34888.6|34773.5|467
1650248700000|2022-04-18 02:25:00|34894.4|34782.3|34904.3|34784.4|34909.8|34799.9|34885|34776.9|447
1650249000000|2022-04-18 02:30:00|34903.9|34784|34902.7|34788.9|34914.7|34808.5|34890.6|34779.5|521
1650249300000|2022-04-18 02:35:00|34903.3|34789.3|34899.6|34788.2|34913.2|34808.7|34895.3|34786.2|460
1650249600000|2022-04-18 02:40:00|34900.5|34786.3|34903.6|34809.1|34911.9|34812.4|34892.3|34781.6|506
1650249900000|2022-04-18 02:45:00|34904.6|34801.1|34903|34793.4|34909.9|34808.8|34890.3|34783.2|447
1650250200000|2022-04-18 02:50:00|34904.7|34790.6|34899.4|34787.6|34907.5|34805.2|34891.8|34783.3|404
1650250500000|2022-04-18 02:55:00|34899.3|34786.8|34883.7|34781.9|34903.9|34799.7|34880.7|34765.4|648
1650250800000|2022-04-18 03:00:00|34884.7|34779.5|34879.5|34793.8|34900.9|34803.1|34876.4|34771.1|457
1650251100000|2022-04-18 03:05:00|34882.3|34790.4|34893.6|34798.1|34906.8|34800.1|34876.3|34775.4|426
1650251400000|2022-04-18 03:10:00|34900.7|34798.2|34905.4|34799.9|34918.9|34812.6|34893.9|34783.6|608
1650251700000|2022-04-18 03:15:00|34906.7|34799.4|34909.2|34807.1|34914.6|34811.4|34896.8|34783.4|543
1650252000000|2022-04-18 03:20:00|34907.1|34809.6|34887|34814.6|34913.5|34816.5|34887|34783|534
1650252300000|2022-04-18 03:25:00|34897.4|34798.1|34883.1|34812.7|34907.4|34822.2|34883.1|34785.5|514
1650252600000|2022-04-18 03:30:00|34884.6|34818.8|34895.5|34794|34898.9|34843.7|34852.3|34784.6|513
1650252900000|2022-04-18 03:35:00|34894.2|34795.4|34893.3|34809|34904.1|34824.9|34871|34791.2|450
1650253200000|2022-04-18 03:40:00|34894.8|34807.7|34885.3|34818.9|34900.2|34831.3|34873|34800.1|388
1650253500000|2022-04-18 03:45:00|34889.9|34815.2|34898|34830|34912.8|34834|34879.5|34794|511
1650253800000|2022-04-18 03:50:00|34899.7|34829.8|34900|34818.9|34907.7|34849|34860.9|34801.5|513
1650254100000|2022-04-18 03:55:00|34896.8|34818|34896.1|34814|34906.1|34846.3|34864.3|34798.3|491
1650254400000|2022-04-18 04:00:00|34896.9|34813.7|34896.2|34810|34907.3|34848.1|34866.2|34802|554
1650254700000|2022-04-18 04:05:00|34896.3|34809.7|34894.4|34824.4|34906.1|34840.2|34881.2|34799|529
1650255000000|2022-04-18 04:10:00|34894.6|34820.1|34885.2|34808.8|34904.9|34843.2|34858.3|34802.4|415
1650255300000|2022-04-18 04:15:00|34882.3|34811.9|34894.4|34825.5|34904.3|34843.8|34863.7|34793|460
1650255600000|2022-04-18 04:20:00|34896.1|34822.6|34897|34819|34902|34836.5|34880.1|34802.2|401
1650255900000|2022-04-18 04:25:00|34895.8|34819.6|34892.6|34823.4|34907|34839.3|34883.2|34808.7|385
1650256200000|2022-04-18 04:30:00|34890.7|34825.3|34903.2|34833.1|34910|34848.8|34868.7|34813.2|379
1650256500000|2022-04-18 04:35:00|34903.3|34832.9|34906.8|34823.3|34913|34858.6|34878.6|34815.2|435
1650256800000|2022-04-18 04:40:00|34905.8|34823.8|34908.3|34823.1|34911.7|34842.5|34892|34810.1|946
1650257100000|2022-04-18 04:45:00|34909.6|34821.6|34901.2|34823.5|34911.5|34833.8|34896.7|34808.6|671
1650257400000|2022-04-18 04:50:00|34899.4|34824.8|34906.2|34824.2|34910.6|34838.5|34897.7|34811|342
1650257700000|2022-04-18 04:55:00|34906.1|34825.7|34905.3|34793.9|34915.1|34846.3|34889.4|34783.1|554
1650258000000|2022-04-18 05:00:00|34911.2|34791.4|34917|34797|34922.1|34822.4|34900.8|34785|357
1650258300000|2022-04-18 05:05:00|34910.6|34800.2|34912.4|34809.5|34920.1|34822.1|34903|34788.5|310
1650258600000|2022-04-18 05:10:00|34913.2|34809.2|34917.8|34797.8|34925.5|34819.9|34907.7|34796.6|315
1650258900000|2022-04-18 05:15:00|34917.7|34797.7|34922.2|34802.2|34925.2|34830.2|34910.8|34794.9|314
1650259200000|2022-04-18 05:20:00|34921.4|34801.4|34918.5|34798.5|34928.4|34833.7|34911|34797.6|336
1650259500000|2022-04-18 05:25:00|34918.6|34798.6|34920.3|34800.3|34927.6|34832.5|34912.1|34798.5|417
1650259800000|2022-04-18 05:30:00|34920.5|34800.5|34913.5|34793.5|34924.2|34832.5|34907.9|34793.1|376
1650260100000|2022-04-18 05:35:00|34914.6|34794.6|34921.8|34801.8|34923.1|34821.6|34910.1|34793.8|343
1650260400000|2022-04-18 05:40:00|34921.3|34801.5|34919.5|34799.5|34926.3|34823.2|34903.9|34792|326
1650260700000|2022-04-18 05:45:00|34919.7|34799.7|34922.3|34802.3|34927.5|34819.4|34915|34797.8|370
1650261000000|2022-04-18 05:50:00|34922.4|34802.4|34918.7|34798.7|34931.9|34819.2|34913.7|34793.7|431
1650261300000|2022-04-18 05:55:00|34917.4|34797.4|34911.4|34791.4|34920.6|34814.6|34907.9|34788.9|437
1650261600000|2022-04-18 06:00:00|34914.6|34810.4|34903.9|34791.4|34916.4|34822.7|34898.1|34789.8|540
1650261900000|2022-04-18 06:05:00|34904.2|34785.6|34911.8|34808.9|34919.4|34823.9|34897|34785.6|527
1650262200000|2022-04-18 06:10:00|34912.3|34808.3|34899.3|34800.6|34918.4|34822.2|34890.5|34783.5|479
1650262500000|2022-04-18 06:15:00|34905|34800.2|34905.2|34807.6|34922.8|34821|34897|34789.4|644
1650262800000|2022-04-18 06:20:00|34904.1|34810.2|34885.8|34792.5|34912.4|34813.8|34873.1|34777.9|624
1650263100000|2022-04-18 06:25:00|34884.9|34778|34898.3|34778.5|34899.4|34794.1|34881.3|34763.6|358
1650263400000|2022-04-18 06:30:00|34894.3|34786.8|34882.9|34762.9|34899.7|34793.9|34865.3|34762.7|376
1650263700000|2022-04-18 06:35:00|34885.3|34765.3|34882.2|34762.2|34894.4|34787.4|34880.8|34760.8|379
1650264000000|2022-04-18 06:40:00|34882.3|34762.3|34892.1|34772.1|34894.9|34783|34877.7|34757.7|414
1650264300000|2022-04-18 06:45:00|34893|34773|34881.9|34761.9|34898.8|34806.2|34869.7|34759.8|361
1650264600000|2022-04-18 06:50:00|34881.5|34761.5|34875.6|34755.6|34891.2|34786.5|34873.3|34755.6|345
1650264900000|2022-04-18 06:55:00|34875.5|34755.5|34881.3|34771.1|34885.6|34778.3|34868.3|34754.3|591
1650265200000|2022-04-18 07:00:00|34861.5|34774.3|34817.8|34738.6|34872.6|34774.3|34807.1|34733.3|658
1650265500000|2022-04-18 07:05:00|34817.2|34739|34817|34740.1|34822.3|34767.2|34786.1|34735.6|462
1650265800000|2022-04-18 07:10:00|34817.2|34744.3|34806.8|34737.6|34818.3|34752.8|34799.5|34733|443
1650266100000|2022-04-18 07:15:00|34807.4|34737.1|34794.4|34726.3|34812.3|34747|34787|34721.3|485
1650266400000|2022-04-18 07:20:00|34793.8|34727.1|34799.3|34733|34807.3|34753.8|34773.4|34719|511
1650266700000|2022-04-18 07:25:00|34798.5|34733.1|34807.5|34736.6|34809.5|34760.7|34780|34723|506
1650267000000|2022-04-18 07:30:00|34805.9|34737.5|34821.4|34771.4|34836.2|34772|34801.2|34737.2|506
1650267300000|2022-04-18 07:35:00|34821.5|34771.5|34839.5|34768.9|34841.5|34782.2|34802.2|34758|454
1650267600000|2022-04-18 07:40:00|34835.5|34768.4|34847.7|34780.6|34851.3|34798.6|34810.5|34764.2|505
1650267900000|2022-04-18 07:45:00|34847.4|34778.7|34838.9|34773.3|34856.1|34796.9|34811.2|34769.6|483
1650268200000|2022-04-18 07:50:00|34844.7|34774.2|34819.6|34769.6|34848.4|34795.6|34806.8|34761.1|432
1650268500000|2022-04-18 07:55:00|34828.4|34764.5|34839.3|34773.2|34845.3|34786.2|34806.2|34759|769
1650268800000|2022-04-18 08:00:00|34826.9|34776.9|34820.3|34770.3|34845.9|34787.9|34787.8|34750.3|697
1650269100000|2022-04-18 08:05:00|34820.1|34770.1|34803.8|34783.8|34845.6|34785.9|34784|34759.3|560
1650269400000|2022-04-18 08:10:00|34803.7|34783.7|34803.9|34783.9|34809.1|34789.1|34797.5|34777.5|419
1650269700000|2022-04-18 08:15:00|34804.6|34784.6|34788.4|34768.4|34816.3|34787.9|34781.6|34749.3|331
1650270000000|2022-04-18 08:20:00|34788.2|34768.2|34789.1|34769.1|34796.5|34776.5|34782.8|34762.8|395
1650270300000|2022-04-18 08:25:00|34804.8|34742.2|34794.3|34774.3|34804.8|34783.7|34787.5|34742.2|392
1650270600000|2022-04-18 08:30:00|34795.1|34775.1|34782.6|34762.6|34812.3|34776.1|34782.6|34747.9|392
1650270900000|2022-04-18 08:35:00|34783.8|34763.8|34773|34753|34787.5|34767.5|34769.7|34749.7|332
1650271200000|2022-04-18 08:40:00|34772.4|34752.4|34779.6|34759.6|34786.2|34766.2|34770.5|34750.5|409
1650271500000|2022-04-18 08:45:00|34779.9|34759.9|34777.7|34757.7|34781.6|34761.6|34770.2|34750.2|360
1650271800000|2022-04-18 08:50:00|34777.1|34757.1|34775.5|34755.5|34778.4|34758.4|34769.7|34749.7|347
1650272100000|2022-04-18 08:55:00|34775.6|34755.6|34773.4|34753.4|34798.5|34761.5|34771.1|34733.8|456
1650272400000|2022-04-18 09:00:00|34772.9|34752.9|34762.6|34742.6|34773.8|34753.8|34757.1|34737.1|459
1650272700000|2022-04-18 09:05:00|34763.2|34743.2|34755.7|34735.7|34764.5|34744.5|34750.9|34730.9|415
1650273000000|2022-04-18 09:10:00|34755.6|34735.6|34762.9|34742.9|34763.2|34743.2|34749.4|34729.4|377
1650273300000|2022-04-18 09:15:00|34763|34743|34767|34747|34769.1|34749.1|34759.4|34739.4|282
1650273600000|2022-04-18 09:20:00|34767.1|34747.1|34760.4|34740.4|34768|34748|34751|34731|308
1650273900000|2022-04-18 09:25:00|34760.2|34740.2|34769.4|34749.4|34771.9|34751.9|34758.2|34738.2|314
1650274200000|2022-04-18 09:30:00|34770.1|34750.1|34765.6|34745.6|34775|34755|34764|34744|315
1650274500000|2022-04-18 09:35:00|34766.2|34746.2|34764.4|34744.4|34768.5|34748.5|34761.7|34741.7|291
1650274800000|2022-04-18 09:40:00|34766.4|34746.4|34762.3|34742.3|34766.9|34746.9|34761.3|34741.3|295
1650275100000|2022-04-18 09:45:00|34761.6|34741.6|34772|34752|34773.2|34753.2|34761.6|34741.6|285
1650275400000|2022-04-18 09:50:00|34772.2|34752.2|34777.3|34757.3|34780.7|34760.7|34769.9|34749.9|291
1650275700000|2022-04-18 09:55:00|34777.7|34757.7|34768.4|34748.4|34779.3|34759.3|34763|34743|376
1650276000000|2022-04-18 10:00:00|34770.9|34750.9|34762.6|34742.6|34780|34760|34762.6|34742.6|399
1650276300000|2022-04-18 10:05:00|34761.6|34741.6|34758|34738|34768.5|34748.5|34752.3|34732.3|468
1650276600000|2022-04-18 10:10:00|34758.5|34738.5|34761.5|34741.5|34763.3|34743.3|34754.4|34734.4|521
1650276900000|2022-04-18 10:15:00|34762|34742|34767.3|34747.3|34769.6|34749.6|34756.1|34736.1|372
1650277200000|2022-04-18 10:20:00|34768.1|34748.1|34764.6|34744.6|34769|34749|34760.5|34740.5|358
1650277500000|2022-04-18 10:25:00|34767.6|34747.6|34758.4|34738.4|34770.5|34750.5|34754.5|34734.5|420
1650277800000|2022-04-18 10:30:00|34758.1|34738.1|34754.2|34734.2|34759.5|34739.5|34749.2|34729.2|452
1650278100000|2022-04-18 10:35:00|34751.9|34731.9|34753.4|34733.4|34757|34737|34744|34724|408
1650278400000|2022-04-18 10:40:00|34755.4|34735.4|34750.9|34730.9|34755.8|34735.8|34743.8|34723.8|380
1650278700000|2022-04-18 10:45:00|34750.4|34730.4|34748|34728|34754.1|34734.1|34743.6|34723.6|432
1650279000000|2022-04-18 10:50:00|34748.6|34728.6|34751.4|34731.4|34764.5|34731.6|34740.1|34702.1|358
1650279300000|2022-04-18 10:55:00|34751.7|34731.7|34741.4|34721.4|34752.7|34732.7|34739.1|34719.1|478
1650279600000|2022-04-18 11:00:00|34742.3|34722.3|34738.2|34718.2|34765.5|34722.5|34731.4|34701.4|407
1650279900000|2022-04-18 11:05:00|34737.7|34717.7|34729.5|34709.5|34741.8|34721.8|34729.1|34709.1|369
1650280200000|2022-04-18 11:10:00|34729.7|34709.7|34726.5|34706.5|34736|34716|34721.2|34701.2|407
1650280500000|2022-04-18 11:15:00|34726.2|34706.2|34705.6|34626.6|34739.1|34711.5|34702.6|34614.4|677
1650280800000|2022-04-18 11:20:00|34706.4|34626.5|34699.9|34628.7|34728.8|34657.2|34677.2|34611.8|1139
1650281100000|2022-04-18 11:25:00|34702.9|34625.9|34698.6|34678.6|34729.9|34689.5|34674.2|34611.9|521
1650281400000|2022-04-18 11:30:00|34698.4|34678.4|34711.2|34691.2|34714.3|34694.3|34691.7|34671.7|444
1650281700000|2022-04-18 11:35:00|34712|34692|34711.3|34691.3|34718.9|34698.9|34708.3|34688.3|362
1650282000000|2022-04-18 11:40:00|34711.5|34691.5|34715.1|34695.1|34749.8|34700.5|34708.8|34678.5|383
1650282300000|2022-04-18 11:45:00|34716.6|34696.6|34704.9|34684.9|34719.8|34699.8|34701.1|34681.1|322
1650282600000|2022-04-18 11:50:00|34705.5|34685.5|34690.6|34670.6|34710.9|34690.9|34688.4|34668.4|365
1650282900000|2022-04-18 11:55:00|34690.3|34670.3|34702|34682|34710.7|34690.7|34684.1|34664.1|642
1650283200000|2022-04-18 12:00:00|34702.2|34682.2|34710.1|34690.1|34712.3|34692.3|34700.4|34680.4|511
1650283500000|2022-04-18 12:05:00|34709.9|34689.9|34719|34699|34724.6|34704.6|34708.1|34688.1|503
1650283800000|2022-04-18 12:10:00|34719.7|34699.7|34726.1|34706.1|34727.5|34707.5|34719.4|34699.4|464
1650284100000|2022-04-18 12:15:00|34726.2|34706.2|34729.2|34709.2|34732.9|34712.9|34720|34700|536
1650284400000|2022-04-18 12:20:00|34730.2|34710.2|34713.6|34693.6|34730.3|34710.3|34705.7|34685.7|638
1650284700000|2022-04-18 12:25:00|34714.9|34694.9|34675|34597.8|34722.1|34694.9|34665.5|34567.2|1033
1650285000000|2022-04-18 12:30:00|34673.7|34597|34616.5|34596.5|34677.8|34623|34614.3|34574.5|799
1650285300000|2022-04-18 12:35:00|34616.4|34596.4|34637.9|34545.8|34645.6|34609.4|34616.2|34539.8|617
1650285600000|2022-04-18 12:40:00|34637.6|34545.5|34577.3|34483.2|34646.6|34580.6|34567.5|34450.8|871
1650285900000|2022-04-18 12:45:00|34586.9|34468.8|34560|34510|34615.6|34533.2|34548.9|34441.8|956
1650286200000|2022-04-18 12:50:00|34563.3|34513.3|34603.3|34514|34616.9|34546.1|34549.9|34441.7|1006
1650286500000|2022-04-18 12:55:00|34600.9|34513.8|34645.9|34553.4|34670.8|34603|34598.2|34485.1|831
1650286800000|2022-04-18 13:00:00|34646.4|34554.3|34653.9|34539.5|34669.6|34587.6|34617.6|34521.4|768
1650287100000|2022-04-18 13:05:00|34656.5|34536.5|34669.1|34570.8|34672.8|34610.6|34622.4|34532.8|612
1650287400000|2022-04-18 13:10:00|34674.5|34560.1|34745.9|34646.4|34749.5|34669.1|34633|34560.1|716
1650287700000|2022-04-18 13:15:00|34739.1|34651.1|34714.5|34664.5|34768.8|34691.3|34708.4|34617.5|787
1650288000000|2022-04-18 13:20:00|34721|34658.5|34713.8|34648|34730.2|34685.6|34691.4|34645.4|526
1650288300000|2022-04-18 13:25:00|34714.9|34647.9|34679.3|34629.3|34725.6|34663|34661.6|34606.8|543
1650288600000|2022-04-18 13:30:00|34688.4|34622.4|34660.9|34540.9|34693.7|34628.8|34632.1|34512.1|641
1650288900000|2022-04-18 13:35:00|34656.9|34536.9|34683.9|34593.1|34691.9|34624.5|34631.6|34526.6|797
1650289200000|2022-04-18 13:40:00|34678|34601.2|34633.7|34613.7|34699|34638.5|34631.5|34561.7|885
1650289500000|2022-04-18 13:45:00|34636.1|34616.1|34635.5|34585.5|34674.1|34628.9|34616.9|34576.7|792
1650289800000|2022-04-18 13:50:00|34634.9|34584.9|34628.6|34608.6|34646.1|34609.6|34610|34567.7|691
1650290100000|2022-04-18 13:55:00|34628.8|34608.8|34638.1|34618.1|34650.6|34630.6|34618.9|34598.9|697
1650290400000|2022-04-18 14:00:00|34640|34620|34633.1|34613.1|34651.2|34631.2|34631.1|34611.1|617
1650290700000|2022-04-18 14:05:00|34634.3|34614.3|34651.6|34631.6|34651.7|34631.7|34632.5|34612.5|619
1650291000000|2022-04-18 14:10:00|34651.3|34631.3|34638|34618|34658.4|34633|34634.8|34590|510
1650291300000|2022-04-18 14:15:00|34638.7|34618.7|34661.5|34641.5|34682|34647.4|34637.7|34617.7|583
1650291600000|2022-04-18 14:20:00|34661.6|34641.6|34655.7|34635.7|34695.5|34645.3|34649.5|34615.7|582
1650291900000|2022-04-18 14:25:00|34656.3|34636.3|34658.1|34638.1|34661.9|34641.9|34650.4|34630.4|465
1650292200000|2022-04-18 14:30:00|34653.9|34633.9|34673.9|34623.9|34684.5|34646.5|34649.1|34611.6|449
1650292500000|2022-04-18 14:35:00|34673.8|34623.8|34681.5|34615.2|34697.4|34649.2|34654.4|34603.1|498
1650292800000|2022-04-18 14:40:00|34681.3|34615.4|34677.6|34627.6|34689.9|34642.6|34655.3|34609.1|592
1650293100000|2022-04-18 14:45:00|34678.1|34628.1|34661.5|34641.5|34699.9|34647.1|34656.9|34612.6|534
1650293400000|2022-04-18 14:50:00|34662.5|34642.5|34697.5|34647.5|34708.9|34663.7|34659|34619|577
1650293700000|2022-04-18 14:55:00|34706.7|34636.2|34678.8|34658.8|34723|34663.9|34662.2|34621.9|738
1650294000000|2022-04-18 15:00:00|34677.4|34657.4|34665.3|34645.3|34689.8|34669.8|34664.1|34644.1|700
1650294300000|2022-04-18 15:05:00|34665.1|34645.1|34667.4|34647.4|34673|34653|34657.5|34637.5|488
1650294600000|2022-04-18 15:10:00|34666.7|34646.7|34683.2|34663.2|34689.6|34669.6|34662.3|34642.3|507
1650294900000|2022-04-18 15:15:00|34678.5|34658.5|34680.9|34660.9|34688.9|34668.9|34677.6|34657.6|449
1650295200000|2022-04-18 15:20:00|34681|34661|34688.8|34668.8|34691.9|34671.9|34676|34656|483
1650295500000|2022-04-18 15:25:00|34689.9|34669.9|34705.1|34655.1|34715.4|34680.2|34679.2|34642.7|544
1650295800000|2022-04-18 15:30:00|34704.7|34654.7|34704.3|34654.3|34713.4|34672.2|34676|34633.5|610
1650296100000|2022-04-18 15:35:00|34702.8|34652.8|34683.4|34663.4|34720.9|34675.4|34682.1|34643|485
1650296400000|2022-04-18 15:40:00|34684.4|34664.4|34687.3|34667.3|34714.4|34676|34680.7|34644.9|372
1650296700000|2022-04-18 15:45:00|34686.9|34666.9|34691.4|34671.4|34717|34681.4|34676.8|34638.4|464
1650297000000|2022-04-18 15:50:00|34692.6|34672.6|34698.2|34678.2|34715.8|34678.6|34686.3|34652.3|515
1650297300000|2022-04-18 15:55:00|34698.4|34678.4|34699.4|34679.4|34720.9|34681.6|34691.2|34656.2|482
1650297600000|2022-04-18 16:00:00|34698.7|34678.7|34702.6|34652.6|34727.9|34678.7|34683.4|34641.8|520
1650297900000|2022-04-18 16:05:00|34703.2|34653.2|34727.6|34661.7|34732.3|34686.1|34690.1|34631.4|527
1650298200000|2022-04-18 16:10:00|34731|34660.4|34739.1|34630.4|34768|34711.3|34668.7|34569.8|741
1650298500000|2022-04-18 16:15:00|34737.9|34628.6|34707|34687|34742.9|34691.6|34701|34623.1|657
1650298800000|2022-04-18 16:20:00|34708.1|34688.1|34680.7|34660.7|34727.2|34692.3|34677.7|34630.5|647
1650299100000|2022-04-18 16:25:00|34681.7|34661.7|34691.1|34641.1|34709.2|34663.5|34672|34621|420
1650299400000|2022-04-18 16:30:00|34691.2|34641.2|34637.5|34617.5|34715|34664.6|34637.5|34586.7|515
1650299700000|2022-04-18 16:35:00|34637.7|34617.7|34638.8|34618.8|34670.4|34628|34633.4|34589.5|444
1650300000000|2022-04-18 16:40:00|34664.4|34598.4|34636.5|34616.5|34669.7|34626.6|34630.1|34589|473
1650300300000|2022-04-18 16:45:00|34639.4|34619.4|34655.3|34605.3|34674|34625.8|34628.1|34585.8|546
1650300600000|2022-04-18 16:50:00|34644.5|34624.5|34652.5|34632.5|34668.8|34636.8|34637|34595.4|433
1650300900000|2022-04-18 16:55:00|34653.3|34633.3|34661.1|34641.1|34662.9|34642.9|34642.6|34622.6|473
1650301200000|2022-04-18 17:00:00|34665.9|34645.9|34661.6|34641.6|34692.7|34654.7|34654.2|34612.5|468
1650301500000|2022-04-18 17:05:00|34660.9|34640.9|34658.5|34638.5|34681.3|34643.7|34650.2|34611.6|403
1650301800000|2022-04-18 17:10:00|34658.1|34638.1|34654|34634|34659.4|34639.4|34648.5|34628.5|405
1650302100000|2022-04-18 17:15:00|34652.7|34632.7|34657.9|34637.9|34671.1|34640.1|34644.8|34603.2|410
1650302400000|2022-04-18 17:20:00|34658.3|34638.3|34645.1|34625.1|34661.4|34641.4|34642.7|34622.7|408
1650302700000|2022-04-18 17:25:00|34643.8|34623.8|34646.3|34626.3|34669.5|34635.2|34642.4|34605.5|451
1650303000000|2022-04-18 17:30:00|34646.1|34626.1|34643.4|34623.4|34652.4|34632.4|34634.9|34614.9|447
1650303300000|2022-04-18 17:35:00|34644.2|34624.2|34641.4|34621.4|34657.4|34628.4|34634.9|34603.4|459
1650303600000|2022-04-18 17:40:00|34641.5|34621.5|34642.2|34622.2|34673.4|34631.2|34640.7|34609.7|318
1650303900000|2022-04-18 17:45:00|34649|34629|34636.3|34616.3|34672.7|34629|34631|34602.7|408
1650304200000|2022-04-18 17:50:00|34636.9|34616.9|34638.1|34618.1|34665.4|34626.5|34631.7|34599.9|395
1650304500000|2022-04-18 17:55:00|34637.2|34617.2|34630.9|34610.9|34654.9|34618.3|34625.2|34588.3|404
1650304800000|2022-04-18 18:00:00|34629|34609|34627.1|34607.1|34645.9|34615.1|34619.2|34579.1|354
1650305100000|2022-04-18 18:05:00|34626.6|34606.6|34625.1|34605.1|34653.2|34611.6|34621.5|34583.6|318
1650305400000|2022-04-18 18:10:00|34625.6|34605.6|34629.8|34609.8|34633.4|34613.4|34620.2|34600.2|379
1650305700000|2022-04-18 18:15:00|34628.5|34608.5|34622.9|34602.9|34633.7|34613.7|34621.9|34601.9|326
1650306000000|2022-04-18 18:20:00|34621.6|34601.6|34624.2|34604.2|34647.4|34610.5|34618.9|34582.1|293
1650306300000|2022-04-18 18:25:00|34624.7|34604.7|34624.4|34604.4|34647.4|34611.8|34621.8|34583.7|355
1650306600000|2022-04-18 18:30:00|34626|34606|34621.8|34601.8|34629.4|34609.4|34617.5|34597.5|350
1650306900000|2022-04-18 18:35:00|34621.9|34601.9|34620.9|34600.9|34640.1|34605|34616|34575.7|336
1650307200000|2022-04-18 18:40:00|34620.3|34600.3|34626.2|34606.2|34643.4|34608.5|34616.4|34580.3|343
1650307500000|2022-04-18 18:45:00|34627.3|34607.3|34627.6|34607.6|34650.7|34612.3|34622.8|34585.9|379
1650307800000|2022-04-18 18:50:00|34628.4|34608.4|34621.9|34601.9|34642.6|34612.5|34620.9|34578.9|377
1650308100000|2022-04-18 18:55:00|34624.1|34604.1|34632.8|34612.8|34656.9|34616.8|34620.2|34583.1|488
1650308400000|2022-04-18 19:00:00|34633.1|34613.1|34643.8|34623.8|34668.2|34629.9|34633|34586|591
1650308700000|2022-04-18 19:05:00|34644.6|34624.6|34637.9|34617.9|34665.2|34628.4|34633.8|34594.4|509
1650309000000|2022-04-18 19:10:00|34638.2|34618.2|34643.1|34623.1|34667.8|34630.4|34631.5|34594.1|467
1650309300000|2022-04-18 19:15:00|34642.6|34622.6|34654.3|34634.3|34673.8|34640.1|34640.6|34607.7|412
1650309600000|2022-04-18 19:20:00|34653.9|34633.9|34644.3|34624.3|34682.7|34639.6|34640.4|34604.4|441
1650309900000|2022-04-18 19:25:00|34643.9|34623.9|34653.4|34633.4|34669.6|34635.8|34640.4|34601.6|411
1650310200000|2022-04-18 19:30:00|34652.8|34632.8|34648.4|34628.4|34685|34635.8|34639.5|34595.8|796
1650310500000|2022-04-18 19:35:00|34648.8|34628.8|34661.4|34598.1|34675.7|34630.2|34641.9|34593.9|542
1650310800000|2022-04-18 19:40:00|34661.6|34598.5|34657.3|34607.3|34672.5|34628.7|34637.3|34586.7|485
1650311100000|2022-04-18 19:45:00|34658|34608|34642.3|34622.3|34673.7|34628.2|34640.1|34591.1|497
1650311400000|2022-04-18 19:50:00|34641.5|34621.5|34667.7|34592.6|34673.1|34625.2|34635.7|34589.8|443
1650311700000|2022-04-18 19:55:00|34668.1|34593|34655.7|34587.7|34674|34621.2|34632.2|34581|541
1650312000000|2022-04-18 20:00:00|34655|34587.1|34657.7|34589.5|34665|34619.7|34625.8|34587.1|437
1650312300000|2022-04-18 20:05:00|34658.8|34588|34633.3|34613.3|34665.3|34619|34630.5|34585.3|292
1650312600000|2022-04-18 20:10:00|34633.5|34613.5|34638.7|34618.7|34664.1|34620.6|34630.9|34587.7|290
1650312900000|2022-04-18 20:15:00|34637.8|34617.8|34655|34591.5|34664.5|34619.6|34628.8|34585.3|277
1650313200000|2022-04-18 20:20:00|34654.5|34590.2|34646.8|34596.8|34661|34616.4|34628.8|34585.1|298
1650313500000|2022-04-18 20:25:00|34647.7|34597.7|34647|34597|34661.2|34614.9|34626.7|34581.6|337
1650313800000|2022-04-18 20:30:00|34646.5|34596.5|34661.7|34585.5|34662.1|34615.6|34627.1|34581|280
1650314100000|2022-04-18 20:35:00|34667.7|34582.4|34659.7|34585.7|34670.7|34622.3|34630.3|34581.4|270
1650314400000|2022-04-18 20:40:00|34650.5|34600.5|34656.2|34583.9|34661.9|34617.4|34630.5|34577.2|247
1650314700000|2022-04-18 20:45:00|34657.8|34582.5|34662.5|34578.2|34676|34613.7|34629.6|34557|336
1650315000000|2022-04-18 20:50:00|34661.1|34573.6|34659|34583.9|34673.4|34613.4|34631.3|34568|367
1650315300000|2022-04-18 20:55:00|34655.5|34581.6|34701|34581|34705|34585|34649.6|34537.1|319
1650315600000|2022-04-18 21:00:00|34697.7|34577.7|34758.7|34638.7|34760.9|34640.9|34697.7|34577.7|19
1650318300000|2022-04-18 21:45:00|34869.4|34749.4|34861.7|34741.7|34869.9|34749.9|34861.7|34741.7|24
1650318600000|2022-04-18 21:50:00|34861.6|34741.6|34860.6|34740.6|34861.6|34741.6|34853.3|34733.3|44
1650318900000|2022-04-18 21:55:00|34860.7|34740.7|34874.2|34754.2|34874.2|34754.2|34859.9|34739.9|68
1650319200000|2022-04-18 22:00:00|34813.7|34693.7|34811.2|34691.2|34815.7|34695.7|34807.9|34687.9|34
1650319500000|2022-04-18 22:05:00|34809.6|34689.6|34803.4|34683.4|34813|34693|34802.1|34682.1|30
1650320100000|2022-04-18 22:15:00|34794.3|34674.3|34791.5|34671.5|34797.8|34677.8|34761.3|34641.3|76
1650320400000|2022-04-18 22:20:00|34794.2|34674.2|34795.2|34675.2|34799.1|34679.1|34757.8|34637.8|107
1650320700000|2022-04-18 22:25:00|34795.1|34675.1|34771.5|34651.5|34796.1|34676.1|34758.6|34638.6|100
1650321000000|2022-04-18 22:30:00|34799.1|34679.1|34764.9|34644.9|34799.9|34679.9|34757.3|34637.3|53
1650321300000|2022-04-18 22:35:00|34786.2|34666.2|34783.6|34663.6|34798.2|34678.2|34748.9|34628.9|141
1650321600000|2022-04-18 22:40:00|34798.5|34678.5|34794.1|34674.1|34798.5|34678.5|34757.9|34637.9|41
1650321900000|2022-04-18 22:45:00|34781.4|34661.4|34775.8|34655.8|34797.3|34677.3|34757.6|34637.6|47
1650322200000|2022-04-18 22:50:00|34786.2|34666.2|34796|34676|34802.1|34682.1|34772.4|34652.4|163
1650322500000|2022-04-18 22:55:00|34796.6|34676.6|34796.8|34676.8|34799.7|34679.7|34764|34644|146
1650322800000|2022-04-18 23:00:00|34796.6|34676.6|34786|34666|34796.7|34676.7|34769.1|34649.1|395
1650323100000|2022-04-18 23:05:00|34785.5|34665.5|34782.2|34662.2|34800|34680|34762|34642|395
1650323400000|2022-04-18 23:10:00|34772|34652|34728.1|34608.1|34778.7|34658.7|34712.3|34592.3|501
1650323700000|2022-04-18 23:15:00|34729.3|34609.3|34722.6|34602.6|34733.9|34613.9|34711.7|34591.7|320
1650324000000|2022-04-18 23:20:00|34726.6|34606.6|34720.6|34600.6|34730.5|34610.5|34705|34585|277
1650324300000|2022-04-18 23:25:00|34722|34602|34732.8|34612.8|34734.1|34614.1|34707.6|34587.6|251
1650324600000|2022-04-18 23:30:00|34724.9|34604.9|34732.3|34612.3|34743.1|34623.1|34714.3|34594.3|406
1650324900000|2022-04-18 23:35:00|34732.1|34612.1|34736.8|34616.8|34745.6|34625.6|34720.6|34600.6|347
1650325200000|2022-04-18 23:40:00|34735.1|34615.1|34734.4|34614.4|34743.5|34626.3|34718|34598|384
1650325500000|2022-04-18 23:45:00|34735.4|34615.4|34731.8|34611.8|34737.4|34620.2|34714.2|34594.2|370
1650325800000|2022-04-18 23:50:00|34733.1|34613.1|34726.8|34606.8|34736.1|34616.1|34716.2|34596.2|337
1650326100000|2022-04-18 23:55:00|34728.3|34608.3|34727.3|34607.3|34730.7|34614.1|34699.2|34579.2|438
1650326400000|2022-04-19 00:00:00|34723.1|34603.1|34733.3|34613.3|34744|34629.3|34710.1|34590.1|687
1650326700000|2022-04-19 00:05:00|34732.5|34612.5|34714.4|34594.4|34738.1|34622.8|34702.3|34582.3|689
1650327000000|2022-04-19 00:10:00|34712.7|34592.7|34709.7|34589.7|34718.7|34600.4|34700.6|34580.6|633
1650327300000|2022-04-19 00:15:00|34705.6|34585.6|34718.4|34598.4|34721.9|34601.9|34701.6|34581.6|554
1650327600000|2022-04-19 00:20:00|34715|34595|34711.5|34591.5|34720.1|34600.1|34704.7|34584.7|538
1650327900000|2022-04-19 00:25:00|34711.7|34591.7|34718.4|34598.4|34722.7|34602.7|34700.6|34580.6|437
1650328200000|2022-04-19 00:30:00|34713.3|34593.3|34718.2|34599.6|34722|34602|34706.2|34586.2|539
1650328500000|2022-04-19 00:35:00|34716.5|34596.5|34712.8|34592.8|34720.7|34600.7|34706.2|34586.2|488
1650328800000|2022-04-19 00:40:00|34712.3|34592.3|34735.1|34615.1|34741.2|34621.3|34712|34592|550
1650329100000|2022-04-19 00:45:00|34735.8|34615.8|34730.6|34610.6|34743.5|34632.3|34724.6|34604.9|563
1650329400000|2022-04-19 00:50:00|34732.7|34612.7|34734.9|34614.9|34743.4|34635.4|34719.3|34599.8|656
1650329700000|2022-04-19 00:55:00|34736.2|34616.2|34721.2|34601.2|34739.6|34622.9|34713.9|34593.9|599
1650330000000|2022-04-19 01:00:00|34721.1|34601.1|34712.5|34592.5|34726.4|34606.4|34704.1|34584.1|564
1650330300000|2022-04-19 01:05:00|34712|34592|34716.4|34596.4|34725.3|34605.4|34688.9|34568.9|540
1650330600000|2022-04-19 01:10:00|34715.8|34595.8|34691.7|34587|34722.3|34605.9|34682.1|34573|632
1650330900000|2022-04-19 01:15:00|34691.6|34586.1|34693.9|34606.1|34710.8|34632.1|34685.7|34580.1|723
1650331200000|2022-04-19 01:20:00|34692.6|34605.5|34694.7|34603.9|34703.4|34636.6|34681.2|34597.7|626
1650331500000|2022-04-19 01:25:00|34694.9|34603|34682.4|34594.8|34695.2|34604.7|34671.3|34574.3|705
1650331800000|2022-04-19 01:30:00|34682.5|34594.3|34686.3|34599.6|34689.7|34612.3|34667.1|34577|650
1650332100000|2022-04-19 01:35:00|34684.7|34597.6|34687|34609|34700.7|34619|34678.9|34592.8|648
1650332400000|2022-04-19 01:40:00|34686.5|34610.6|34682.9|34598.5|34693.9|34615.9|34673.1|34588|620
1650332700000|2022-04-19 01:45:00|34683.2|34597.1|34693.2|34603.2|34695.3|34628.7|34679.7|34583.9|591
1650333000000|2022-04-19 01:50:00|34691.8|34604.6|34679.2|34603.3|34696.1|34629.9|34673.9|34588.8|591
1650333300000|2022-04-19 01:55:00|34682.2|34601.2|34671.8|34651.8|34695.2|34651.8|34662.9|34599.1|466
1650333600000|2022-04-19 02:00:00|34666.8|34646.8|34697|34613.9|34701.1|34656.8|34659.4|34601|481
1650333900000|2022-04-19 02:05:00|34698.5|34614.7|34708.9|34627.5|34711.2|34655.9|34675.9|34606.5|588
1650334200000|2022-04-19 02:10:00|34710.1|34625.1|34712.4|34629.5|34715|34643.2|34692|34614|526
1650334500000|2022-04-19 02:15:00|34712.6|34627|34716.6|34629|34728.4|34657.8|34702.2|34622.5|500
1650334800000|2022-04-19 02:20:00|34716.7|34629.1|34718.1|34610.3|34725.4|34630.3|34703.8|34593.7|569
1650335100000|2022-04-19 02:25:00|34718.5|34612.2|34712.4|34632.4|34723.2|34635.2|34702.9|34602.1|545
1650335400000|2022-04-19 02:30:00|34712.8|34630|34728.1|34643.9|34734.6|34661.8|34703.7|34618.2|614
1650335700000|2022-04-19 02:35:00|34726.3|34643.8|34703.5|34609|34728.3|34650.2|34696.4|34597.4|619
1650336000000|2022-04-19 02:40:00|34704|34608.1|34702.8|34624.6|34713.6|34661.3|34679|34605.6|538
1650336300000|2022-04-19 02:45:00|34701.6|34627.6|34705|34623.3|34715.4|34638.2|34697.4|34608|468
1650336600000|2022-04-19 02:50:00|34710.4|34623.1|34693.8|34614.2|34714.6|34647.4|34691|34608.8|494
1650336900000|2022-04-19 02:55:00|34693.7|34614.7|34701|34615.3|34710.2|34647.9|34689.8|34607.6|564
1650337200000|2022-04-19 03:00:00|34701.3|34616.4|34690.9|34610.5|34707.6|34648.3|34668.2|34601|528
1650337500000|2022-04-19 03:05:00|34689.4|34615.1|34693.6|34616.7|34705.5|34655.2|34669.1|34597|371
1650337800000|2022-04-19 03:10:00|34696.2|34619.5|34693.7|34609.9|34706.9|34627.9|34683|34603.5|506
1650338100000|2022-04-19 03:15:00|34692.9|34621|34694.7|34612.6|34709.6|34630.5|34691.6|34609.1|538
1650338400000|2022-04-19 03:20:00|34695.2|34613.7|34694.4|34613.6|34700.9|34634.9|34680.6|34601.7|501
1650338700000|2022-04-19 03:25:00|34693.1|34613.1|34692.3|34618.9|34701.4|34624.1|34682.2|34604.4|519
1650339000000|2022-04-19 03:30:00|34693.5|34615.3|34697.8|34618.6|34702|34637.4|34679.6|34603.9|565
1650339300000|2022-04-19 03:35:00|34699.3|34615.1|34690.2|34612.5|34715.2|34639.2|34677|34602|560
1650339600000|2022-04-19 03:40:00|34690.7|34611.9|34691.6|34613.7|34695.1|34633.3|34682.1|34601.7|584
1650339900000|2022-04-19 03:45:00|34691.7|34611|34662.9|34642.9|34701.1|34642.9|34662.9|34601|528
1650340200000|2022-04-19 03:50:00|34661.3|34641.3|34679.7|34605.3|34686.1|34641.9|34652.3|34594.7|403
1650340500000|2022-04-19 03:55:00|34676.8|34602.7|34685.9|34608.3|34688|34646.4|34645.9|34599.4|471
1650340800000|2022-04-19 04:00:00|34686.3|34605.9|34675.7|34591.9|34693.6|34610.7|34670.5|34586.9|580
1650341100000|2022-04-19 04:05:00|34676.3|34593.1|34674.1|34587.1|34680|34600.3|34659.1|34573.6|428
1650341400000|2022-04-19 04:10:00|34676.5|34578.6|34667.4|34585.6|34677.6|34598.5|34658.2|34578.1|380
1650341700000|2022-04-19 04:15:00|34668.5|34586.9|34660.3|34578.2|34673|34590.9|34655.1|34570.7|401
1650342000000|2022-04-19 04:20:00|34661.6|34577.7|34628.5|34578.5|34670.5|34601.1|34615.9|34552.5|472
1650342300000|2022-04-19 04:25:00|34629.5|34579.5|34629.4|34609.4|34645.3|34610.7|34614.9|34570.1|492
1650342600000|2022-04-19 04:30:00|34627.1|34607.1|34626.5|34606.5|34644.5|34612.6|34619.9|34582|477
1650342900000|2022-04-19 04:35:00|34625.7|34605.7|34630.3|34610.3|34633|34613|34619.4|34599.4|449
1650343200000|2022-04-19 04:40:00|34630.5|34610.5|34627.1|34607.1|34649|34618.4|34625.4|34585.4|520
1650343500000|2022-04-19 04:45:00|34630.2|34610.2|34634.9|34614.9|34642.6|34622.6|34625.8|34605.8|536
1650343800000|2022-04-19 04:50:00|34635.6|34615.6|34650.6|34630.6|34669.8|34633.7|34630.6|34599.4|654
1650344100000|2022-04-19 04:55:00|34650.8|34630.8|34641.8|34621.8|34657.6|34636.8|34634.7|34592.1|590
1650344400000|2022-04-19 05:00:00|34642.1|34622.1|34658.3|34594.9|34661.4|34622.1|34637.5|34588.6|618
1650344700000|2022-04-19 05:05:00|34659.5|34595.5|34666.2|34603.4|34673.1|34635.9|34638.6|34588.5|656
1650345000000|2022-04-19 05:10:00|34662.3|34612.3|34651|34631|34674.4|34641.2|34639.5|34594.7|326
1650345300000|2022-04-19 05:15:00|34652.9|34632.9|34664.3|34598|34676.4|34642.2|34649.5|34594.4|390
1650345600000|2022-04-19 05:20:00|34663.7|34594.8|34639.6|34619.6|34665.3|34627.7|34639.6|34585|521
1650345900000|2022-04-19 05:25:00|34643.2|34623.2|34660.3|34596.6|34661|34624.8|34630.9|34584.6|519
1650346200000|2022-04-19 05:30:00|34654.7|34604.7|34643.1|34593.1|34662.1|34624.9|34626.2|34568|619
1650346500000|2022-04-19 05:35:00|34641.7|34591.7|34640.3|34590.3|34649.8|34615.5|34630|34575.4|550
1650346800000|2022-04-19 05:40:00|34639.4|34589.4|34652.4|34590.1|34658.9|34621|34630.3|34571|563
1650347100000|2022-04-19 05:45:00|34647.1|34597.1|34651.1|34601.1|34659|34621.3|34629.2|34575.1|610
1650347400000|2022-04-19 05:50:00|34650.3|34600.3|34642.9|34592.9|34654.2|34616.8|34621.9|34575.1|413
1650347700000|2022-04-19 05:55:00|34645.7|34595.7|34655.7|34583.2|34667.1|34598.6|34638.4|34572.5|645
1650348000000|2022-04-19 06:00:00|34660.7|34575.7|34644|34624|34660.7|34629.2|34631.3|34575.7|681
1650348300000|2022-04-19 06:05:00|34644.2|34624.2|34686.8|34636.8|34713.2|34667.5|34642.1|34611|750
1650348600000|2022-04-19 06:10:00|34698.9|34622.8|34681.3|34631.3|34705.5|34656|34661.6|34603|677
1650348900000|2022-04-19 06:15:00|34681.5|34631.5|34668.6|34648.6|34700|34658.2|34666|34612|646
1650349200000|2022-04-19 06:20:00|34667.2|34647.2|34661.4|34611.4|34697.2|34649.4|34651.7|34596.6|649
1650349500000|2022-04-19 06:25:00|34662.1|34612.1|34668.1|34648.1|34692.9|34654.1|34640|34593.7|626
1650349800000|2022-04-19 06:30:00|34692.3|34623.5|34650.6|34630.6|34734.5|34661.6|34635|34595.7|821
1650350100000|2022-04-19 06:35:00|34651.2|34631.2|34643.1|34623.1|34664.9|34644.9|34636.7|34616.7|702
1650350400000|2022-04-19 06:40:00|34642.4|34622.4|34639.1|34619.1|34651.5|34631.5|34630.8|34610.8|676
1650350700000|2022-04-19 06:45:00|34638.5|34618.5|34651.9|34631.9|34658.1|34638.1|34627.6|34607.6|731
1650351000000|2022-04-19 06:50:00|34652|34632|34641.8|34621.8|34661.1|34641.1|34638|34618|704
1650351300000|2022-04-19 06:55:00|34642.6|34622.6|34638.7|34618.7|34647.4|34627.4|34628.8|34608.8|691
1650351600000|2022-04-19 07:00:00|34639|34619|34638.6|34618.6|34647.9|34627.9|34622.6|34602.6|897
1650351900000|2022-04-19 07:05:00|34637.9|34617.9|34663.7|34643.7|34665.7|34645.7|34635.6|34615.6|772
1650352200000|2022-04-19 07:10:00|34663.6|34643.6|34648.5|34628.5|34667.8|34647.8|34643.4|34623.4|844
1650352500000|2022-04-19 07:15:00|34648.2|34628.2|34651.9|34631.9|34657.6|34637.6|34640.3|34620.3|792
1650352800000|2022-04-19 07:20:00|34652.3|34632.3|34640|34620|34655.9|34635.9|34639.2|34619.2|741
1650353100000|2022-04-19 07:25:00|34640.4|34620.4|34629.4|34609.4|34652.9|34632.9|34619.3|34599.3|804
1650353400000|2022-04-19 07:30:00|34628.8|34608.8|34632.3|34612.3|34637.2|34617.2|34621.8|34601.8|767
1650353700000|2022-04-19 07:35:00|34631.9|34611.9|34610.8|34590.8|34637.6|34617.6|34598.2|34568.4|702
1650354000000|2022-04-19 07:40:00|34611.3|34591.3|34605.5|34585.5|34617.4|34597.4|34600|34580|666
1650354300000|2022-04-19 07:45:00|34605.4|34585.4|34607.2|34587.2|34616.2|34596.2|34601.9|34581.9|605
1650354600000|2022-04-19 07:50:00|34607.1|34587.1|34552.7|34532.7|34607.2|34587.2|34550.7|34530.7|720
1650354900000|2022-04-19 07:55:00|34553|34533|34533.2|34513.2|34569.5|34549.5|34521.3|34501.3|739
1650355200000|2022-04-19 08:00:00|34532.8|34512.8|34512.4|34492.4|34538.3|34518.3|34499.6|34479.6|717
1650355500000|2022-04-19 08:05:00|34512.2|34492.2|34532.6|34512.6|34533.6|34513.6|34492.3|34472.3|741
1650355800000|2022-04-19 08:10:00|34530.2|34510.2|34513.1|34493.1|34536.8|34516.7|34509.1|34471.9|712
1650356100000|2022-04-19 08:15:00|34513|34493|34494.4|34474.4|34520.5|34500.5|34484.2|34464.2|712
1650356400000|2022-04-19 08:20:00|34494.1|34474.1|34479.6|34459.6|34504.1|34484.1|34479.1|34459.1|720
1650356700000|2022-04-19 08:25:00|34479.3|34459.3|34500.8|34480.8|34506|34486|34478.7|34458.7|700
1650357000000|2022-04-19 08:30:00|34501.4|34481.4|34497.6|34477.6|34506.8|34486.8|34465.7|34445.7|886
1650357300000|2022-04-19 08:35:00|34497.9|34477.9|34503.1|34483.1|34513.7|34489.5|34487|34449.6|863
1650357600000|2022-04-19 08:40:00|34502.6|34482.6|34514.8|34494.8|34530.2|34510.2|34502.3|34482.3|783
1650357900000|2022-04-19 08:45:00|34514.9|34494.9|34541.7|34521.7|34552.4|34532.4|34506.6|34468.9|764
1650358200000|2022-04-19 08:50:00|34541.3|34521.3|34533.6|34513.6|34552.5|34532.5|34522.9|34502.9|910
1650358500000|2022-04-19 08:55:00|34533.8|34513.8|34528.1|34508.1|34573.1|34553.1|34524.3|34504.3|869
1650358800000|2022-04-19 09:00:00|34527.3|34507.3|34519.9|34499.9|34542.3|34520.1|34510|34479|800
1650359100000|2022-04-19 09:05:00|34518.2|34498.2|34513.7|34493.7|34521.2|34501.2|34506.8|34486.8|687
1650359400000|2022-04-19 09:10:00|34514.1|34494.1|34523.6|34503.6|34527.9|34507.9|34508.1|34488.1|630
1650359700000|2022-04-19 09:15:00|34523.7|34503.7|34527.3|34507.3|34531|34511|34512.2|34492.2|735
1650360000000|2022-04-19 09:20:00|34527.9|34507.9|34566.4|34546.4|34570.8|34550.8|34525|34505|726
1650360300000|2022-04-19 09:25:00|34567.5|34547.5|34577.3|34557.3|34587.6|34567.6|34566.1|34546.1|705
1650360600000|2022-04-19 09:30:00|34577.4|34557.4|34654.3|34566.1|34667.6|34594.6|34569.6|34549.6|744
1650360900000|2022-04-19 09:35:00|34652.6|34565|34608.6|34588.6|34667.6|34605.1|34601.8|34558.9|659
1650361200000|2022-04-19 09:40:00|34608.7|34588.7|34592.5|34572.5|34613.8|34588.8|34584.9|34546.2|684
1650361500000|2022-04-19 09:45:00|34592.8|34572.8|34597|34577|34600.2|34580.2|34589|34569|578
1650361800000|2022-04-19 09:50:00|34596.9|34576.9|34614.1|34594.1|34616|34596|34594.9|34574.9|685
1650362100000|2022-04-19 09:55:00|34613.9|34593.9|34630.2|34610.2|34636.1|34616.1|34611.5|34591.5|740
1650362400000|2022-04-19 10:00:00|34631.6|34611.6|34642.1|34622.1|34646.1|34626.1|34629.7|34609.7|731
1650362700000|2022-04-19 10:05:00|34642.6|34622.6|34648.1|34628.1|34654.7|34634.7|34642.3|34622.3|540
1650363000000|2022-04-19 10:10:00|34648.2|34628.2|34654.8|34634.8|34665.7|34645.7|34644.4|34624.4|603
1650363300000|2022-04-19 10:15:00|34655|34635|34664.2|34644.2|34665.8|34645.8|34648.3|34628.3|544
1650363600000|2022-04-19 10:20:00|34663.6|34643.6|34645.5|34625.5|34664.5|34644.5|34644.4|34624.4|607
1650363900000|2022-04-19 10:25:00|34643.7|34623.7|34639.9|34619.9|34648.5|34628.5|34630.1|34610.1|631
1650364200000|2022-04-19 10:30:00|34639.5|34619.5|34638.4|34618.4|34651.2|34631.2|34632.6|34612.6|691
1650364500000|2022-04-19 10:35:00|34638.1|34618.1|34637.8|34617.8|34642.7|34622.7|34629.5|34609.5|608
1650364800000|2022-04-19 10:40:00|34637.5|34617.5|34641.3|34621.3|34645.4|34625.4|34634|34614|588
1650365100000|2022-04-19 10:45:00|34642.5|34622.5|34633.8|34613.8|34648.6|34628.6|34631|34611|718
1650365400000|2022-04-19 10:50:00|34633.4|34613.4|34603.8|34553.8|34636|34616|34584.3|34543.2|648
1650365700000|2022-04-19 10:55:00|34602.6|34552.6|34554.1|34534.1|34611.5|34563|34552.4|34532.4|699
1650366000000|2022-04-19 11:00:00|34555.8|34535.8|34607.3|34587.3|34621.8|34587.3|34552.6|34526.5|644
1650366300000|2022-04-19 11:05:00|34608.6|34588.6|34611.6|34591.6|34656.4|34602.7|34607.7|34554.2|625
1650366600000|2022-04-19 11:10:00|34619.9|34599.9|34635.5|34615.5|34669.7|34620.9|34616.8|34588|604
1650366900000|2022-04-19 11:15:00|34637.6|34617.6|34613|34593|34671.5|34624|34611.8|34571.9|715
1650367200000|2022-04-19 11:20:00|34613.4|34593.4|34602.7|34582.7|34633.7|34599.8|34593.5|34558.9|519
1650367500000|2022-04-19 11:25:00|34602.9|34582.9|34605.8|34585.8|34625.6|34593.8|34576.2|34556.2|557
1650367800000|2022-04-19 11:30:00|34606.3|34586.3|34617.2|34597.2|34619.2|34599.2|34595.2|34575.2|488
1650368100000|2022-04-19 11:35:00|34617.8|34597.8|34649.9|34629.9|34653.6|34633.6|34612.8|34592.8|595
1650368400000|2022-04-19 11:40:00|34650.3|34630.3|34668.6|34618.6|34689.3|34647.8|34639.5|34610.7|680
1650368700000|2022-04-19 11:45:00|34670.5|34620.5|34658.9|34638.9|34677.1|34647|34641.1|34605.3|589
1650369000000|2022-04-19 11:50:00|34660.6|34640.6|34683|34663|34683|34663|34651.9|34631.9|817
1650369300000|2022-04-19 11:55:00|34682.8|34662.8|34629|34609|34683|34663|34622.5|34590.4|859
1650369600000|2022-04-19 12:00:00|34629.4|34609.4|34617.9|34597.9|34635.3|34615.3|34615.8|34595.8|824
1650369900000|2022-04-19 12:05:00|34617.7|34597.7|34584.6|34564.6|34619.4|34599.4|34577.5|34557.5|728
1650370200000|2022-04-19 12:10:00|34584.7|34564.7|34642.4|34622.4|34698.6|34649.5|34582.5|34560.2|795
1650370500000|2022-04-19 12:15:00|34642.1|34622.1|34658.4|34638.4|34680.8|34640.4|34620.1|34571.2|698
1650370800000|2022-04-19 12:20:00|34658.7|34638.7|34681.4|34661.4|34700.9|34671|34656.6|34636.6|805
1650371100000|2022-04-19 12:25:00|34683|34663|34663.1|34643.1|34710.3|34669.2|34662.9|34620.4|628
1650371400000|2022-04-19 12:30:00|34661.9|34641.9|34669.9|34619.9|34691.7|34659.4|34651.1|34603.5|736
1650371700000|2022-04-19 12:35:00|34671.5|34621.5|34671.7|34651.7|34681.2|34661.2|34650.7|34607.3|971
1650372000000|2022-04-19 12:40:00|34672.2|34652.2|34680.3|34660.3|34681.1|34661.1|34670|34650|929
1650372300000|2022-04-19 12:45:00|34679.5|34659.5|34677.2|34657.2|34710.4|34668.5|34673.9|34637.8|902
1650372600000|2022-04-19 12:50:00|34678|34658|34669.9|34619.9|34689.8|34669.8|34650.6|34615|901
1650372900000|2022-04-19 12:55:00|34668.2|34618.2|34666.8|34646.8|34683.7|34662|34654|34616.6|815
1650373200000|2022-04-19 13:00:00|34665.8|34645.8|34671.1|34651.1|34679.2|34659.2|34660.8|34640.8|841
1650373500000|2022-04-19 13:05:00|34671.7|34651.7|34673.6|34653.6|34683.3|34663.3|34662.1|34642.1|806
1650373800000|2022-04-19 13:10:00|34674.6|34654.6|34641.4|34621.4|34691.3|34662.7|34635.8|34595.6|804
1650374100000|2022-04-19 13:15:00|34641|34621|34608.5|34588.5|34670.4|34624.2|34603.8|34566.5|759
1650374400000|2022-04-19 13:20:00|34607.2|34587.2|34605|34585|34648.1|34603.4|34599.9|34545.8|759
1650374700000|2022-04-19 13:25:00|34602.4|34582.4|34595.4|34575.4|34639|34593.8|34587.1|34550.8|730
1650375000000|2022-04-19 13:30:00|34596.3|34576.3|34580.9|34560.9|34622.5|34580.9|34560.5|34530.2|983
1650375300000|2022-04-19 13:35:00|34580.6|34560.6|34587.5|34567.5|34597.2|34577.2|34573.1|34553.1|854
1650375600000|2022-04-19 13:40:00|34587.8|34567.8|34555.9|34535.9|34592.2|34572.2|34545.8|34525.8|890
1650375900000|2022-04-19 13:45:00|34555.1|34535.1|34573|34553|34588.7|34568.7|34551.1|34531.1|909
1650376200000|2022-04-19 13:50:00|34573.9|34553.9|34562.9|34542.9|34577.9|34557.9|34549|34529|921
1650376500000|2022-04-19 13:55:00|34564.6|34544.6|34513.1|34493.1|34573.7|34553.7|34505|34485|905
1650376800000|2022-04-19 14:00:00|34512.7|34492.7|34506.3|34486.3|34539.2|34509.1|34483|34456.9|854
1650377100000|2022-04-19 14:05:00|34504.8|34484.8|34512.9|34492.9|34537.6|34497.1|34497|34463|759
1650377400000|2022-04-19 14:10:00|34507.6|34487.6|34510|34490|34519.3|34499.3|34487.5|34450.9|834
1650377700000|2022-04-19 14:15:00|34512.5|34492.5|34523.6|34503.6|34539.6|34519.6|34509.5|34489.5|772
1650378000000|2022-04-19 14:20:00|34517.1|34497.1|34509.8|34489.8|34524.6|34504.6|34502.6|34482.6|719
1650378300000|2022-04-19 14:25:00|34508.2|34488.2|34497.6|34477.6|34515.4|34495.4|34488.5|34468.5|752
1650378600000|2022-04-19 14:30:00|34499.4|34479.4|34533.4|34513.4|34552.3|34532.3|34497.7|34477.7|887
1650378900000|2022-04-19 14:35:00|34532.8|34512.8|34506.8|34486.8|34537.5|34517.5|34500.6|34480.6|850
1650379200000|2022-04-19 14:40:00|34507.1|34487.1|34511.7|34491.7|34516.4|34496.4|34504.4|34484.4|692
1650379500000|2022-04-19 14:45:00|34509.6|34489.6|34495.8|34475.8|34509.9|34489.9|34474.6|34454.6|757
1650379800000|2022-04-19 14:50:00|34496.8|34476.8|34496.2|34476.2|34505.2|34485.2|34476.7|34456.7|789
1650380100000|2022-04-19 14:55:00|34498.6|34478.6|34496.8|34476.8|34502.7|34482.7|34470.5|34450.5|848
1650380400000|2022-04-19 15:00:00|34503.8|34483.8|34475.8|34455.8|34532.5|34504.9|34470.5|34418.7|878
1650380700000|2022-04-19 15:05:00|34476.1|34456.1|34467.3|34447.3|34479.2|34459.2|34438.2|34394.8|735
1650381000000|2022-04-19 15:10:00|34469.2|34449.2|34501.5|34481.5|34504.8|34484.8|34465.8|34445.8|659
1650381300000|2022-04-19 15:15:00|34503.3|34483.3|34468.7|34448.7|34506.7|34486.7|34467.2|34447.2|776
1650381600000|2022-04-19 15:20:00|34468.6|34448.6|34469.6|34449.6|34490.4|34459.5|34461.3|34423.6|679
1650381900000|2022-04-19 15:25:00|34470.4|34450.4|34485.5|34435.5|34492.7|34459.6|34462.8|34422.1|689
1650382200000|2022-04-19 15:30:00|34486|34436|34479.8|34459.8|34502.5|34466.7|34467.7|34431.7|673
1650382500000|2022-04-19 15:35:00|34479.5|34459.5|34482.6|34462.6|34506|34467|34475.8|34433|577
1650382800000|2022-04-19 15:40:00|34482.7|34462.7|34496.6|34476.6|34517.1|34478.3|34480.2|34443.2|588
1650383100000|2022-04-19 15:45:00|34496.7|34476.7|34500.8|34480.8|34523.1|34483|34494.3|34451.4|518
1650383400000|2022-04-19 15:50:00|34500.2|34480.2|34489.9|34469.9|34511|34486.6|34480|34448.5|605
1650383700000|2022-04-19 15:55:00|34488.8|34468.8|34519.5|34454.7|34522.1|34482.5|34480.8|34444.4|629
1650384000000|2022-04-19 16:00:00|34495.4|34475.4|34513.4|34493.4|34539|34497.5|34491.7|34455.8|679
1650384300000|2022-04-19 16:05:00|34513.2|34493.2|34514.1|34494.1|34536.8|34498.1|34509.4|34466.8|539
1650384600000|2022-04-19 16:10:00|34514|34494|34503.8|34483.8|34558.2|34519.3|34498.5|34448.1|596
1650384900000|2022-04-19 16:15:00|34503.7|34483.7|34496.6|34476.6|34518|34487.1|34491.9|34452|520
1650385200000|2022-04-19 16:20:00|34496.7|34476.7|34491|34441|34523.9|34479.6|34475.4|34423.4|592
1650385500000|2022-04-19 16:25:00|34491.3|34441.3|34444.4|34424.4|34493.3|34453.3|34441.3|34417.4|571
1650385800000|2022-04-19 16:30:00|34446.2|34426.2|34454.8|34434.8|34479.2|34436.2|34436|34402.4|473
1650386100000|2022-04-19 16:35:00|34454.2|34434.2|34463.1|34443.1|34493.4|34452.3|34441.5|34398.9|649
1650386400000|2022-04-19 16:40:00|34491.6|34408.5|34485.5|34415.8|34494.1|34448.2|34456.4|34404.1|455
1650386700000|2022-04-19 16:45:00|34488.6|34412.2|34489|34412.6|34493.4|34447.3|34455.9|34399|516
1650387000000|2022-04-19 16:50:00|34489.2|34424.6|34481.1|34418.7|34490.9|34444.1|34451.5|34406.3|488
1650387300000|2022-04-19 16:55:00|34482.6|34417.3|34479.9|34413.8|34493|34447.6|34451.9|34396|525
1650387600000|2022-04-19 17:00:00|34478.4|34415.2|34443.4|34423.4|34486.2|34435.5|34436.8|34396.5|519
1650387900000|2022-04-19 17:05:00|34443.7|34423.7|34439.8|34419.8|34464.2|34426|34430.5|34395.9|515
1650388200000|2022-04-19 17:10:00|34439.9|34419.9|34440.5|34420.5|34473.6|34426.6|34431.6|34389.4|546
1650388500000|2022-04-19 17:15:00|34436.4|34416.4|34436.4|34416.4|34464.8|34423.2|34430.2|34387.7|456
1650388800000|2022-04-19 17:20:00|34437|34417|34445.3|34425.3|34470.8|34435.9|34431.8|34379.4|471
1650389100000|2022-04-19 17:25:00|34445.7|34425.7|34469.5|34406.5|34482.4|34438.3|34434.2|34389.5|476
1650389400000|2022-04-19 17:30:00|34470|34406.4|34469.4|34406.8|34474.6|34430.4|34441.8|34398|473
1650389700000|2022-04-19 17:35:00|34462.1|34412.1|34476.6|34413.8|34489|34439.4|34447.9|34398.7|433
1650390000000|2022-04-19 17:40:00|34475.6|34412.6|34462.8|34442.8|34490.4|34443.7|34448.6|34407.6|479
1650390300000|2022-04-19 17:45:00|34461.1|34441.1|34481.4|34431.4|34497.2|34450.2|34459.9|34409.9|533
1650390600000|2022-04-19 17:50:00|34480.4|34430.4|34479|34429|34502.6|34447.2|34456.6|34410.9|456
1650390900000|2022-04-19 17:55:00|34487.2|34423.7|34503.4|34435.8|34507.8|34455.4|34462.2|34416|587
1650391200000|2022-04-19 18:00:00|34504|34435.9|34489.8|34421|34512.4|34462|34468.1|34414.9|598
1650391500000|2022-04-19 18:05:00|34488.1|34421.1|34470.5|34450.5|34505.4|34460.6|34460.7|34414.1|511
1650391800000|2022-04-19 18:10:00|34470.4|34450.4|34470.5|34450.5|34513.4|34462.4|34464.4|34414.9|522
1650392100000|2022-04-19 18:15:00|34472.1|34452.1|34480.3|34460.3|34510.2|34466.8|34454.4|34417.6|612
1650392400000|2022-04-19 18:20:00|34481.1|34461.1|34504.1|34484.1|34524.4|34492.6|34480.2|34431.8|631
1650392700000|2022-04-19 18:25:00|34499.8|34479.8|34511.2|34446.6|34532.9|34489|34471.1|34439.1|506
1650393000000|2022-04-19 18:30:00|34500.6|34450.6|34492.2|34472.2|34516|34473.4|34472.1|34437.6|402
1650393300000|2022-04-19 18:35:00|34493.5|34473.5|34509.5|34444.1|34520.5|34480|34481.1|34432.7|480
1650393600000|2022-04-19 18:40:00|34508|34445.4|34519.3|34436.3|34523|34473.4|34480.7|34434|428
1650393900000|2022-04-19 18:45:00|34518.9|34440.4|34502.2|34427.5|34522.9|34472.3|34485|34426.9|457
1650394200000|2022-04-19 18:50:00|34492.8|34428.1|34493.1|34443.1|34512.3|34471.5|34462.2|34423.8|511
1650394500000|2022-04-19 18:55:00|34492.6|34442.6|34501.5|34451.5|34504|34465|34460.9|34424.3|480
1650394800000|2022-04-19 19:00:00|34474.5|34454.5|34499|34424.5|34507.6|34462.5|34466.7|34419.8|417
1650395100000|2022-04-19 19:05:00|34496.2|34425.2|34485.4|34435.4|34510.1|34458.7|34457.3|34414.5|517
1650395400000|2022-04-19 19:10:00|34495.2|34429.8|34503.9|34424.4|34504.5|34467|34464.8|34417.6|389
1650395700000|2022-04-19 19:15:00|34503.7|34431.2|34488.5|34438.5|34512.7|34461.2|34466.9|34418.4|453
1650396000000|2022-04-19 19:20:00|34491.6|34441.6|34481.8|34461.8|34523.6|34468.7|34478.2|34422.8|485
1650396300000|2022-04-19 19:25:00|34499.8|34429.9|34501.7|34451.7|34523|34470.3|34472|34427|517
1650396600000|2022-04-19 19:30:00|34510.8|34446.5|34504.9|34454.9|34526.2|34472.7|34477.4|34429.3|599
1650396900000|2022-04-19 19:35:00|34504.5|34454.5|34508.1|34437.5|34527.9|34477.5|34493.2|34430.8|591
1650397200000|2022-04-19 19:40:00|34511.7|34436.6|34521.7|34428.9|34521.7|34466.7|34486.7|34426|579
1650397500000|2022-04-19 19:45:00|34517.4|34439.7|34510|34439.4|34531.1|34475.3|34483.3|34425.5|562
1650397800000|2022-04-19 19:50:00|34509.4|34436.9|34508.7|34438.5|34528.3|34460.8|34477.2|34422.3|716
1650398100000|2022-04-19 19:55:00|34500.2|34435.3|34518.7|34438.6|34538.5|34455.3|34489.1|34417.5|797
1650398400000|2022-04-19 20:00:00|34521.3|34435.9|34488.8|34414.2|34534.5|34469.5|34465|34413.5|756
1650398700000|2022-04-19 20:05:00|34489.3|34416.5|34476|34401.8|34490.8|34444.1|34454.1|34398.9|450
1650399000000|2022-04-19 20:10:00|34479|34402.9|34456.6|34436.6|34487.5|34439.8|34450.4|34399.2|627
1650399300000|2022-04-19 20:15:00|34455.9|34435.9|34574.7|34476.5|34658.4|34538.4|34447.1|34391|627
1650399600000|2022-04-19 20:20:00|34568.4|34483.8|34489.7|34420.8|34574.2|34492.6|34465.3|34403.9|480
1650399900000|2022-04-19 20:25:00|34489.3|34421.6|34483.9|34420.8|34506.4|34447|34461.9|34408.9|288
1650400200000|2022-04-19 20:30:00|34476.7|34426.7|34483.7|34433.7|34514.6|34434.6|34476.7|34402|257
1650400500000|2022-04-19 20:35:00|34487.1|34424.8|34495|34429|34521|34451.3|34463.5|34401|194
1650400800000|2022-04-19 20:40:00|34494.2|34429.5|34493.5|34424.9|34503.8|34450.7|34464.9|34413.8|280
1650401100000|2022-04-19 20:45:00|34492.8|34425.8|34491.9|34425|34536.6|34440.5|34484.1|34401|289
1650401400000|2022-04-19 20:50:00|34520.8|34400.8|34486.8|34420.9|34521.7|34437.5|34477.5|34396.7|356
1650401700000|2022-04-19 20:55:00|34484.4|34420.1|34500.1|34416.4|34518.5|34421.2|34478|34388.3|398
1650402000000|2022-04-19 21:00:00|34577.2|34457.2|34586.3|34466.3|34590.5|34470.5|34572.9|34452.9|44
1650402300000|2022-04-19 21:05:00|34585.7|34465.7|34579.9|34459.9|34587.7|34467.7|34577.6|34457.6|78
1650402600000|2022-04-19 21:10:00|34584.2|34464.2|34586|34466|34608.7|34488.7|34567.2|34447.2|661
1650402900000|2022-04-19 21:15:00|34585.7|34465.7|34584.9|34464.9|34587.5|34467.5|34571.6|34451.6|561
1650403200000|2022-04-19 21:20:00|34574.6|34454.6|34584|34464|34634.5|34514.5|34573.3|34453.3|239
1650403500000|2022-04-19 21:25:00|34583.7|34463.7|34584.8|34464.8|34588.6|34468.6|34575.5|34455.5|181
1650403800000|2022-04-19 21:30:00|34584.6|34464.6|34581.4|34461.4|34585.9|34465.9|34575.6|34455.6|224
1650404100000|2022-04-19 21:35:00|34582.3|34462.3|34572.3|34452.3|34584.5|34464.5|34562.2|34442.2|603
1650404400000|2022-04-19 21:40:00|34568.6|34448.6|34559.8|34439.8|34570.3|34454.6|34539.7|34419.7|744
1650404700000|2022-04-19 21:45:00|34561.9|34441.9|34570|34450|34571.1|34461.7|34526.5|34406.5|830
1650405000000|2022-04-19 21:50:00|34569.6|34449.6|34572.7|34452.7|34572.7|34452.7|34530.4|34410.4|519
1650405300000|2022-04-19 21:55:00|34571.6|34451.6|34553.6|34433.6|34573.2|34462.6|34533.6|34413.6|193
1650405600000|2022-04-19 22:00:00|34554.7|34434.7|34540|34431.9|34579.9|34459.9|34538.4|34421.2|668
1650405900000|2022-04-19 22:05:00|34543.4|34434.1|34556.2|34436.2|34581|34461|34539.7|34421.1|841
1650406200000|2022-04-19 22:10:00|34550.5|34430.5|34553.6|34433.6|34557|34437|34530.3|34411.6|678
1650406500000|2022-04-19 22:15:00|34552.5|34432.5|34550.8|34430.8|34559.8|34440.2|34540.7|34423.6|619
1650406800000|2022-04-19 22:20:00|34547.8|34427.8|34549.6|34429.6|34556.4|34436.4|34539.2|34421.7|539
1650407100000|2022-04-19 22:25:00|34550.6|34430.6|34538.3|34418.3|34553.3|34436.2|34520|34411|489
1650407400000|2022-04-19 22:30:00|34537.6|34417.6|34535.1|34415.1|34542.1|34433.5|34513.3|34405.3|471
1650407700000|2022-04-19 22:35:00|34536.7|34416.7|34537.4|34417.4|34543.5|34423.5|34524|34410.6|406
1650408000000|2022-04-19 22:40:00|34537.5|34417.5|34537.7|34417.7|34543|34429.4|34524|34407.9|343
1650408300000|2022-04-19 22:45:00|34538.5|34418.5|34535.1|34415.1|34547.9|34434.2|34521.7|34410.2|404
1650408600000|2022-04-19 22:50:00|34533.3|34413.3|34543.7|34423.7|34544.9|34426|34514.4|34408.5|296
1650408900000|2022-04-19 22:55:00|34527.9|34419.2|34537.5|34417.5|34544.4|34435|34527.9|34413.4|376
1650409200000|2022-04-19 23:00:00|34538.4|34418.4|34538.8|34428.7|34546.1|34439.3|34518.5|34414.9|414
1650409500000|2022-04-19 23:05:00|34539|34427.8|34541.9|34428.2|34546|34448.3|34529.3|34421.7|503
1650409800000|2022-04-19 23:10:00|34542.9|34425.9|34536.2|34432.7|34544.3|34442.7|34518.5|34422.8|392
1650410100000|2022-04-19 23:15:00|34536.9|34431.6|34524.1|34426.9|34536.9|34450|34506.3|34424.5|369
1650410400000|2022-04-19 23:20:00|34523.6|34435|34529.3|34432.9|34529.3|34447.8|34508.5|34414.6|408
1650410700000|2022-04-19 23:25:00|34528.1|34436|34526.6|34432.9|34532.7|34449.5|34517.7|34419.6|435
1650411000000|2022-04-19 23:30:00|34529.4|34434|34523.8|34442.2|34535|34451.8|34521.5|34421|469
1650411300000|2022-04-19 23:35:00|34525.7|34440.4|34521.4|34444.3|34534|34463.2|34509.2|34427|514
1650411600000|2022-04-19 23:40:00|34524.2|34439.7|34519.9|34439.6|34532|34462.2|34504.1|34427|484
1650411900000|2022-04-19 23:45:00|34518.5|34441.8|34519.3|34434.7|34525.6|34457.2|34496|34425.8|374
1650412200000|2022-04-19 23:50:00|34521.3|34431.3|34508.5|34430|34526.2|34452.2|34497|34418.1|489
1650412500000|2022-04-19 23:55:00|34508.6|34429.6|34507.9|34425.1|34514.1|34449.8|34494.7|34413|526
1650412800000|2022-04-20 00:00:00|34516.3|34413.2|34509.3|34430.6|34518|34436.4|34495|34407.7|704
1650413100000|2022-04-20 00:05:00|34509.4|34429.4|34514.8|34426.8|34522|34457.6|34495.1|34417|491
1650413400000|2022-04-20 00:10:00|34513.8|34428.1|34518|34431.1|34523.7|34457.5|34498.7|34419.6|509
1650413700000|2022-04-20 00:15:00|34518.4|34430|34512.8|34435.4|34527.4|34467.1|34485.8|34426.3|536
1650414000000|2022-04-20 00:20:00|34512.4|34437.3|34518.2|34452.8|34522.8|34462.8|34503.7|34432.6|447
1650414300000|2022-04-20 00:25:00|34519.6|34450.5|34520.7|34442.4|34528.5|34454.8|34509.8|34433.9|487
1650414600000|2022-04-20 00:30:00|34521.4|34442.7|34521.6|34442.8|34527.3|34450|34515.5|34434|430
1650414900000|2022-04-20 00:35:00|34521.1|34444|34519|34444.9|34532|34464.2|34505.9|34434.7|416
1650415200000|2022-04-20 00:40:00|34519.1|34446.1|34517.8|34430.7|34527.1|34455.4|34509.8|34426.7|436
1650415500000|2022-04-20 00:45:00|34519.1|34431.1|34509.2|34425.5|34526|34440.8|34509.2|34417.8|565
1650415800000|2022-04-20 00:50:00|34509.8|34425.1|34514.4|34418.4|34519.7|34433.7|34499.8|34403.9|717
1650416100000|2022-04-20 00:55:00|34505|34409|34505.3|34411.5|34513.4|34418|34488.4|34398.1|682
1650416400000|2022-04-20 01:00:00|34505.9|34410.4|34496.3|34411|34510.9|34418.3|34483.6|34395|588
1650416700000|2022-04-20 01:05:00|34495.6|34408.3|34507.8|34413.1|34509.8|34420.7|34487.1|34400|643
1650417000000|2022-04-20 01:10:00|34504.5|34421.2|34496.9|34418.7|34509.8|34433.3|34482.5|34397.1|811
1650417300000|2022-04-20 01:15:00|34495|34422|34516.2|34444.1|34519.2|34444.7|34492.6|34395|834
1650417600000|2022-04-20 01:20:00|34516.7|34444.4|34519.7|34442.6|34533|34454.7|34511|34420|743
1650417900000|2022-04-20 01:25:00|34519|34445.4|34541.2|34465.4|34552|34471.1|34519|34428|742
1650418200000|2022-04-20 01:30:00|34540.2|34467.9|34535|34461.2|34552|34471.8|34525|34438|729
1650418500000|2022-04-20 01:35:00|34534.3|34460.6|34543.3|34449.8|34550.1|34463.9|34528.5|34433|730
1650418800000|2022-04-20 01:40:00|34543.2|34449.7|34530.4|34440.3|34544|34464|34527|34424|646
1650419100000|2022-04-20 01:45:00|34531.2|34444|34524.8|34438.1|34534.3|34459.3|34521.6|34424.7|574
1650419400000|2022-04-20 01:50:00|34525.5|34440.8|34504.2|34427.6|34528.7|34460.9|34497.5|34403.1|785
1650419700000|2022-04-20 01:55:00|34504.7|34427.4|34501.2|34423.8|34509.7|34449.7|34486.8|34414|648
1650420000000|2022-04-20 02:00:00|34501.8|34408.9|34505.9|34422.8|34511.6|34433.5|34496.9|34406.9|568
1650420300000|2022-04-20 02:05:00|34506|34416.4|34513.6|34431.9|34514.6|34437.5|34491.1|34413.5|553
1650420600000|2022-04-20 02:10:00|34513.7|34421.9|34511.1|34432.4|34514|34439.9|34497.9|34421.9|508
1650420900000|2022-04-20 02:15:00|34511.4|34433.9|34495.8|34425.8|34517|34446|34495.8|34416.9|473
1650421200000|2022-04-20 02:20:00|34501.9|34413.3|34494.1|34416.7|34505.2|34439.2|34483.5|34406.7|610
1650421500000|2022-04-20 02:25:00|34494|34409.7|34459.4|34387|34494.9|34415.9|34449.5|34360|786
1650421800000|2022-04-20 02:30:00|34465|34400.3|34471.4|34386.9|34482.1|34410.8|34454.5|34367|697
1650422100000|2022-04-20 02:35:00|34471.8|34387.9|34471.7|34385.6|34480|34410.1|34464.4|34381.6|555
1650422400000|2022-04-20 02:40:00|34472.6|34384.4|34470.1|34387.6|34474|34398.4|34459.8|34370.8|542
1650422700000|2022-04-20 02:45:00|34469.9|34389|34473.1|34394.3|34474.7|34402.5|34456.4|34376.2|571
1650423000000|2022-04-20 02:50:00|34472.9|34391.7|34469.2|34385.6|34475.1|34407.6|34459|34377.5|462
1650423300000|2022-04-20 02:55:00|34467|34384.1|34465.9|34384.2|34473|34414.7|34459.9|34371|520
1650423600000|2022-04-20 03:00:00|34465.3|34385.7|34461.6|34382.1|34469.8|34398.5|34447.5|34368.3|603
1650423900000|2022-04-20 03:05:00|34461.4|34379.4|34462.6|34381.8|34470.6|34397.6|34458.3|34371.4|595
1650424200000|2022-04-20 03:10:00|34463|34385.7|34446.7|34379.7|34469.5|34390.4|34443|34348|741
1650424500000|2022-04-20 03:15:00|34445|34349|34453|34385.4|34464|34396.1|34438.2|34346|696
1650424800000|2022-04-20 03:20:00|34455|34383.3|34444.9|34363.3|34455|34386.6|34441.6|34358.4|566
1650425100000|2022-04-20 03:25:00|34442.8|34364.4|34428.3|34349|34449.2|34374.8|34424.1|34341.9|756
1650425400000|2022-04-20 03:30:00|34428.1|34349.4|34429.9|34352.9|34434.6|34371.7|34415.3|34330|635
1650425700000|2022-04-20 03:35:00|34430.4|34353.9|34422|34352.4|34434|34387.2|34405.9|34335.3|587
1650426000000|2022-04-20 03:40:00|34422.5|34347.7|34411.3|34336.9|34430.1|34370|34385.4|34329.5|615
1650426300000|2022-04-20 03:45:00|34413.2|34342.4|34416.1|34340|34421|34361.3|34401.5|34318|639
1650426600000|2022-04-20 03:50:00|34415.5|34339.6|34425.4|34361.7|34434|34389.2|34400.4|34331|868
1650426900000|2022-04-20 03:55:00|34425.6|34360.7|34418.4|34349.1|34434.1|34381.7|34400.7|34343.8|735
1650427200000|2022-04-20 04:00:00|34416.7|34347.1|34417|34367|34433.1|34386.7|34402|34336|846
1650427500000|2022-04-20 04:05:00|34416.8|34366.8|34396.7|34376.7|34425|34384.5|34392.5|34340.3|866
1650427800000|2022-04-20 04:10:00|34398.1|34378.1|34421.8|34349.8|34429.7|34387.4|34396.7|34336.4|779
1650428100000|2022-04-20 04:15:00|34421.2|34351.9|34423.2|34357.5|34428.5|34388|34402.3|34343.6|865
1650428400000|2022-04-20 04:20:00|34425.3|34361.9|34423.6|34360|34430.7|34392.3|34411.6|34346.1|826
1650428700000|2022-04-20 04:25:00|34423.8|34361.5|34410.6|34360.6|34426.4|34375.8|34392.2|34336.6|1024
1650429000000|2022-04-20 04:30:00|34411.8|34361.8|34410.9|34360.9|34424.3|34381.2|34391.9|34339.6|993
1650429300000|2022-04-20 04:35:00|34411.2|34361.2|34415.2|34365.2|34420.2|34382.3|34388.8|34337.9|860
1650429600000|2022-04-20 04:40:00|34414.8|34364.8|34410.2|34360.2|34426.5|34385.9|34391.5|34334|746
1650429900000|2022-04-20 04:45:00|34411.7|34361.7|34392.2|34323.4|34420.3|34379.6|34369.4|34298.4|801
1650430200000|2022-04-20 04:50:00|34398.6|34322.2|34401.1|34331.9|34406|34341.8|34379.4|34303|497
1650430500000|2022-04-20 04:55:00|34398.4|34326.6|34390.4|34323.1|34404.7|34348.7|34379.3|34315|535
1650430800000|2022-04-20 05:00:00|34387.7|34318.7|34397.9|34324.7|34402.6|34341.1|34383.5|34310.5|512
1650431100000|2022-04-20 05:05:00|34389.4|34339.4|34401.6|34324.2|34402.4|34341.9|34389.4|34314.6|528
1650431400000|2022-04-20 05:10:00|34401.2|34326.8|34405.8|34336|34412|34342.7|34390.2|34320.6|523
1650431700000|2022-04-20 05:15:00|34405.5|34332.4|34410.6|34334.5|34418.9|34351.9|34402.6|34323|515
1650432000000|2022-04-20 05:20:00|34414|34332.3|34403.5|34328.3|34415.8|34342|34402|34317.2|513
1650432300000|2022-04-20 05:25:00|34405.8|34323.4|34412.9|34338.5|34413.6|34339.1|34397.7|34318.7|578
1650432600000|2022-04-20 05:30:00|34413.2|34337.2|34415.8|34341.8|34415.8|34344.7|34404.6|34319|535
1650432900000|2022-04-20 05:35:00|34415.1|34342.6|34400.8|34323.7|34415.9|34349.2|34398.1|34315.2|599
1650433200000|2022-04-20 05:40:00|34400.2|34324.9|34396.1|34322|34402.1|34336.2|34386.2|34313.9|554
1650433500000|2022-04-20 05:45:00|34396.8|34326.2|34400.6|34329|34404.7|34342.2|34392|34309.6|542
1650433800000|2022-04-20 05:50:00|34400.7|34327.2|34406.3|34327.5|34409.2|34341.7|34390.9|34316.6|497
1650434100000|2022-04-20 05:55:00|34405.8|34327|34403.2|34334.2|34409.3|34337.7|34391|34308.6|626
1650434400000|2022-04-20 06:00:00|34397.9|34331.9|34371.7|34351.7|34403.5|34357|34363.7|34312|666
1650434700000|2022-04-20 06:05:00|34372.2|34352.2|34364.4|34344.4|34389.4|34354.4|34360.4|34319|664
1650435000000|2022-04-20 06:10:00|34363.9|34343.9|34365.9|34345.9|34387|34352.1|34362.1|34321.1|660
1650435300000|2022-04-20 06:15:00|34366.2|34346.2|34359.5|34339.5|34373.8|34353.8|34354.4|34334.4|612
1650435600000|2022-04-20 06:20:00|34359.7|34339.7|34372.8|34352.8|34406.2|34364.4|34359.1|34329.4|612
1650435900000|2022-04-20 06:25:00|34373.7|34353.7|34412.5|34345.9|34417.9|34372.2|34372|34328.3|697
1650436200000|2022-04-20 06:30:00|34409.1|34344.6|34374.3|34354.3|34409.8|34372.7|34370.9|34344|599
1650436500000|2022-04-20 06:35:00|34378.5|34358.5|34380.1|34360.1|34382.6|34362.6|34370|34350|617
1650436800000|2022-04-20 06:40:00|34380.6|34360.6|34382.6|34362.6|34389.9|34369.9|34379.6|34359.6|552
1650437100000|2022-04-20 06:45:00|34383.3|34363.3|34398.9|34378.9|34418.6|34380.7|34381.7|34354|666
1650437400000|2022-04-20 06:50:00|34399.8|34379.8|34467.7|34417.7|34473.1|34434.2|34397|34375.8|678
1650437700000|2022-04-20 06:55:00|34466.7|34416.7|34457.7|34437.7|34480.1|34439.7|34445.1|34399.6|661
1650438000000|2022-04-20 07:00:00|34459.7|34439.7|34406.2|34386.2|34478.4|34446.6|34403.3|34367.2|1023
1650438300000|2022-04-20 07:05:00|34405.8|34385.8|34386.9|34366.9|34439.5|34395.1|34381.1|34361.1|923
1650438600000|2022-04-20 07:10:00|34387.6|34367.6|34383.1|34363.1|34410|34373.2|34378.8|34343|797
1650438900000|2022-04-20 07:15:00|34383.7|34363.7|34381.6|34361.6|34389.9|34369.9|34380.2|34360.2|733
1650439200000|2022-04-20 07:20:00|34381.7|34361.7|34387.6|34367.6|34392.1|34372.1|34377.5|34357.5|735
1650439500000|2022-04-20 07:25:00|34388.1|34368.1|34378.6|34358.6|34406.5|34368.2|34368.5|34340.5|852
1650439800000|2022-04-20 07:30:00|34379.7|34359.7|34326.4|34306.4|34400.6|34363.8|34322.7|34282.5|826
1650440100000|2022-04-20 07:35:00|34325.4|34305.4|34300.2|34280.2|34332.3|34312.3|34293.8|34273.8|641
1650440400000|2022-04-20 07:40:00|34300.7|34280.7|34279.8|34259.8|34303.8|34283.8|34266.8|34246.8|712
1650440700000|2022-04-20 07:45:00|34279.7|34259.7|34291|34271|34294.8|34274.8|34267.4|34247.4|662
1650441000000|2022-04-20 07:50:00|34293.2|34273.2|34308.4|34288.4|34312.5|34292.5|34291.1|34271.1|647
1650441300000|2022-04-20 07:55:00|34307.3|34287.3|34367.2|34347.2|34370.3|34349.8|34304.8|34284.8|817
1650441600000|2022-04-20 08:00:00|34366.3|34346.3|34349.7|34329.7|34376.6|34348.7|34321.2|34284.1|796
1650441900000|2022-04-20 08:05:00|34350.2|34330.2|34351.2|34331.2|34379.9|34341.9|34333.7|34304.9|703
1650442200000|2022-04-20 08:10:00|34351.6|34331.6|34332.6|34312.6|34351.6|34331.6|34329.9|34309.9|590
1650442500000|2022-04-20 08:15:00|34330.7|34310.7|34348.1|34328.1|34418.8|34374.3|34313.4|34281.9|681
1650442800000|2022-04-20 08:20:00|34346|34326|34360|34310|34387.3|34342.2|34342.7|34288.5|962
1650443100000|2022-04-20 08:25:00|34358.6|34308.6|34332.6|34312.6|34367.8|34327.6|34330.9|34285.3|908
1650443400000|2022-04-20 08:30:00|34332.8|34312.8|34334.7|34284.7|34358.1|34319.3|34319|34271.7|857
1650443700000|2022-04-20 08:35:00|34340|34277|34288.1|34268.1|34343.6|34299.4|34278.3|34246.5|998
1650444000000|2022-04-20 08:40:00|34287.2|34267.2|34268.8|34248.8|34291|34271|34260.1|34240.1|792
1650444300000|2022-04-20 08:45:00|34268.5|34248.5|34296.2|34276.2|34296.2|34276.2|34264.7|34244.7|723
1650444600000|2022-04-20 08:50:00|34295.4|34275.4|34253.3|34233.3|34297.1|34277.1|34251|34231|780
1650444900000|2022-04-20 08:55:00|34256.6|34236.6|34249.5|34229.5|34265.2|34245.2|34230.4|34210.4|787
1650445200000|2022-04-20 09:00:00|34247.5|34227.5|34233.8|34213.8|34247.5|34227.5|34222.8|34202.8|753
1650445500000|2022-04-20 09:05:00|34235.9|34215.9|34220.7|34200.7|34238.7|34218.7|34218.9|34198.9|728
1650445800000|2022-04-20 09:10:00|34220.6|34200.6|34241.7|34221.7|34245.3|34225.3|34219.8|34199.8|746
1650446100000|2022-04-20 09:15:00|34242|34222|34228.4|34208.4|34249|34229|34227|34207|640
1650446400000|2022-04-20 09:20:00|34228.1|34208.1|34256|34236|34263.1|34243.1|34227.8|34207.8|788
1650446700000|2022-04-20 09:25:00|34255.6|34235.6|34267.1|34247.1|34293.7|34273.7|34250.1|34228.4|736
1650447000000|2022-04-20 09:30:00|34268.7|34248.7|34274|34254|34298.2|34278.2|34263.2|34243.2|747
1650447300000|2022-04-20 09:35:00|34273.7|34253.7|34214.2|34194.2|34274.8|34254.8|34182.1|34162.1|998
1650447600000|2022-04-20 09:40:00|34211.5|34191.5|34209|34189|34229.9|34209.9|34206.7|34186.7|857
1650447900000|2022-04-20 09:45:00|34208.9|34188.9|34195.2|34175.2|34215.7|34195.7|34189.5|34169.5|770
1650448200000|2022-04-20 09:50:00|34198.5|34178.5|34186.6|34166.6|34207.5|34187.5|34180.5|34160.5|821
1650448500000|2022-04-20 09:55:00|34187.2|34167.2|34218.6|34198.6|34225.7|34205.7|34186.6|34166.6|724
1650448800000|2022-04-20 10:00:00|34218.5|34198.5|34214.4|34194.4|34225.9|34205.9|34207.8|34187.8|651
1650449100000|2022-04-20 10:05:00|34214.5|34194.5|34209.3|34189.3|34220.6|34200.6|34203.8|34183.8|674
1650449400000|2022-04-20 10:10:00|34209.4|34189.4|34185.2|34165.2|34212.5|34192.5|34184.1|34164.1|834
1650449700000|2022-04-20 10:15:00|34185|34165|34190.5|34170.5|34191.8|34171.8|34164.5|34144.5|758
1650450000000|2022-04-20 10:20:00|34190.8|34170.8|34199.8|34179.8|34212.1|34192.1|34180.2|34160.2|741
1650450300000|2022-04-20 10:25:00|34199.7|34179.7|34186.6|34166.6|34210.9|34190.9|34182.8|34162.8|759
1650450600000|2022-04-20 10:30:00|34186|34166|34181.4|34161.4|34199.4|34167.8|34170.2|34135|712
1650450900000|2022-04-20 10:35:00|34181.9|34161.9|34190.5|34170.5|34199.2|34179.2|34178.4|34158.4|790
1650451200000|2022-04-20 10:40:00|34191.4|34171.4|34214.9|34194.9|34218.3|34198.3|34187.6|34167.6|707
1650451500000|2022-04-20 10:45:00|34215.6|34195.6|34188.7|34168.7|34219.2|34199.2|34186.5|34166.5|652
1650451800000|2022-04-20 10:50:00|34189.9|34169.9|34187.7|34167.7|34211|34191|34186.7|34166.7|553
1650452100000|2022-04-20 10:55:00|34187.5|34167.5|34205|34185|34211.1|34191.1|34173.1|34153.1|665
1650452400000|2022-04-20 11:00:00|34204.7|34184.7|34215.8|34195.8|34225.5|34205.5|34200.7|34180.7|751
1650452700000|2022-04-20 11:05:00|34215|34195|34238.1|34218.1|34240|34220|34215|34195|575
1650453000000|2022-04-20 11:10:00|34237.9|34217.9|34251.3|34231.3|34253.3|34233.3|34236.6|34216.6|644
1650453300000|2022-04-20 11:15:00|34251.1|34231.1|34248.3|34228.3|34252.4|34232.4|34235|34215|601
1650453600000|2022-04-20 11:20:00|34248.5|34228.5|34257.1|34237.1|34262.3|34242.3|34246.8|34226.8|687
1650453900000|2022-04-20 11:25:00|34254.1|34234.1|34256.5|34236.5|34260.4|34240.4|34251.5|34231.5|625
1650454200000|2022-04-20 11:30:00|34256.6|34236.6|34250.1|34230.1|34256.6|34236.6|34232.9|34212.9|569
1650454500000|2022-04-20 11:35:00|34250.2|34230.2|34242.9|34222.9|34255.1|34235.1|34240.2|34220.2|601
1650454800000|2022-04-20 11:40:00|34242.7|34222.7|34240.1|34220.1|34245.2|34225.2|34220|34200|584
1650455100000|2022-04-20 11:45:00|34239.6|34219.6|34249.1|34229.1|34251.4|34231.4|34234.9|34214.9|803
1650455400000|2022-04-20 11:50:00|34249.2|34229.2|34265.6|34245.6|34271.2|34251.2|34243.9|34223.9|787
1650455700000|2022-04-20 11:55:00|34265.3|34245.3|34284.7|34264.7|34294.5|34274.5|34261|34241|833
1650456000000|2022-04-20 12:00:00|34283.8|34263.8|34272.1|34252.1|34287|34267|34268.4|34248.4|730
1650456300000|2022-04-20 12:05:00|34272.3|34252.3|34282.3|34262.3|34289.1|34269.1|34266.1|34246.1|645
1650456600000|2022-04-20 12:10:00|34282.5|34262.5|34299.4|34279.4|34322.9|34292.8|34280.6|34250.6|613
1650456900000|2022-04-20 12:15:00|34299.8|34279.8|34340.8|34320.8|34356.3|34323.3|34296.5|34254.9|750
1650457200000|2022-04-20 12:20:00|34343.3|34323.3|34344.6|34324.6|34363.4|34325.8|34327.6|34294.9|693
1650457500000|2022-04-20 12:25:00|34343.7|34323.7|34329.7|34309.7|34359.3|34325.8|34325.9|34290.7|652
1650457800000|2022-04-20 12:30:00|34331|34311|34371.9|34351.9|34395.8|34354.2|34324.7|34304.7|690
1650458100000|2022-04-20 12:35:00|34372.3|34352.3|34343.5|34323.5|34376|34356|34340.9|34320.9|648
1650458400000|2022-04-20 12:40:00|34343.2|34323.2|34354|34334|34378|34342.8|34339.9|34302.4|769
1650458700000|2022-04-20 12:45:00|34354.2|34334.2|34351.1|34331.1|34371.1|34351.1|34348|34328|794
1650459000000|2022-04-20 12:50:00|34351.2|34331.2|34346.3|34326.3|34361.5|34341.5|34335.4|34315.4|774
1650459300000|2022-04-20 12:55:00|34346.2|34326.2|34327|34307|34348|34328|34320.9|34300.9|865
1650459600000|2022-04-20 13:00:00|34327.3|34307.3|34302.4|34282.4|34334.1|34314.1|34292.4|34272.4|900
1650459900000|2022-04-20 13:05:00|34302.3|34282.3|34313.4|34293.4|34331.7|34311.7|34302.3|34282.3|814
1650460200000|2022-04-20 13:10:00|34314.7|34294.7|34277.1|34257.1|34314.7|34294.7|34244.6|34224.6|925
1650460500000|2022-04-20 13:15:00|34277.3|34257.3|34292.7|34272.7|34306|34286|34270.2|34250.2|780
1650460800000|2022-04-20 13:20:00|34292.9|34272.9|34282.6|34262.6|34303.6|34283.6|34279.4|34259.4|742
1650461100000|2022-04-20 13:25:00|34282.7|34262.7|34263.9|34243.9|34282.8|34262.8|34262.5|34242.5|866
1650461400000|2022-04-20 13:30:00|34264.4|34244.4|34270.2|34250.2|34278.5|34258.5|34258.7|34238.7|915
1650461700000|2022-04-20 13:35:00|34269.7|34249.7|34275.3|34255.3|34276.6|34256.6|34247|34227|856
1650462000000|2022-04-20 13:40:00|34275.1|34255.1|34283|34263|34287.4|34267.4|34269.8|34249.8|790
1650462300000|2022-04-20 13:45:00|34282.7|34262.7|34277.8|34257.8|34287|34267|34271.7|34251.7|702
1650462600000|2022-04-20 13:50:00|34277.6|34257.6|34270.4|34250.4|34283.8|34263.8|34260.5|34240.5|820
1650462900000|2022-04-20 13:55:00|34270.8|34250.8|34234.8|34214.8|34272.7|34252.7|34234.5|34214.5|784
1650463200000|2022-04-20 14:00:00|34235.7|34215.7|34231.4|34211.4|34242.5|34222.5|34217.7|34197.7|885
1650463500000|2022-04-20 14:05:00|34231.5|34211.5|34198.5|34178.5|34233|34213|34198|34178|873
1650463800000|2022-04-20 14:10:00|34198.4|34178.4|34181|34161|34198.9|34178.9|34176.9|34156.9|825
1650464100000|2022-04-20 14:15:00|34181.1|34161.1|34181.8|34161.8|34196|34176|34176|34156|878
1650464400000|2022-04-20 14:20:00|34181.9|34161.9|34192.7|34172.7|34197.6|34177.6|34168.4|34148.4|859
1650464700000|2022-04-20 14:25:00|34195.1|34175.1|34205.9|34185.9|34208.4|34188.4|34187|34167|878
1650465000000|2022-04-20 14:30:00|34204.5|34184.5|34221.2|34201.2|34223.4|34203.4|34201|34181|938
1650465300000|2022-04-20 14:35:00|34221.7|34201.7|34225|34205|34230.3|34210.3|34212.2|34192.2|862
1650465600000|2022-04-20 14:40:00|34225.3|34205.3|34208.2|34188.2|34232.4|34212.4|34208.2|34188.2|693
1650465900000|2022-04-20 14:45:00|34208.4|34188.4|34180.5|34160.5|34211.7|34191.7|34178.9|34158.9|885
1650466200000|2022-04-20 14:50:00|34180.7|34160.7|34159.7|34139.7|34189|34169|34155.9|34135.9|810
1650466500000|2022-04-20 14:55:00|34157.6|34137.6|34142.7|34122.7|34167.8|34147.8|34131.9|34111.9|906
1650466800000|2022-04-20 15:00:00|34142|34122|34151.5|34131.5|34158.5|34138.5|34134.1|34114.1|841
1650467100000|2022-04-20 15:05:00|34152.4|34132.4|34147.7|34127.7|34158.2|34138.2|34140.8|34120.8|710
1650467400000|2022-04-20 15:10:00|34147.9|34127.9|34161|34141|34163.7|34143.7|34142.9|34122.9|787
1650467700000|2022-04-20 15:15:00|34159.6|34139.6|34151.1|34131.1|34165.4|34145.4|34148.4|34128.4|678
1650468000000|2022-04-20 15:20:00|34151|34131|34141.9|34121.9|34154.5|34134.5|34133.3|34113.3|719
1650468300000|2022-04-20 15:25:00|34137|34117|34152.4|34132.4|34167.2|34147.2|34135.1|34115.1|700
1650468600000|2022-04-20 15:30:00|34153.8|34133.8|34171.5|34151.5|34174.3|34154.3|34152.1|34132.1|730
1650468900000|2022-04-20 15:35:00|34172.4|34152.4|34183|34163|34207.4|34170.9|34169.2|34144.6|688
1650469200000|2022-04-20 15:40:00|34180.1|34160.1|34172.7|34152.7|34182.1|34162.1|34166.6|34146.6|626
1650469500000|2022-04-20 15:45:00|34172.5|34152.5|34161.1|34141.1|34173.1|34153.1|34151.1|34131.1|667
1650469800000|2022-04-20 15:50:00|34161.5|34141.5|34141.7|34121.7|34163.4|34143.4|34138.4|34118.4|707
1650470100000|2022-04-20 15:55:00|34141.9|34121.9|34157.6|34137.6|34158.1|34138.1|34134.2|34114.2|716
1650470400000|2022-04-20 16:00:00|34155.5|34135.5|34159|34139|34180.3|34141|34145.8|34114.8|680
1650470700000|2022-04-20 16:05:00|34158.9|34138.9|34162.5|34142.5|34185|34152.5|34155.5|34119.7|553
1650471000000|2022-04-20 16:10:00|34162|34142|34172.5|34122.5|34184.9|34148.8|34150.1|34115.8|686
1650471300000|2022-04-20 16:15:00|34172.8|34122.8|34151.9|34131.9|34178.8|34142.8|34143.8|34111.2|586
1650471600000|2022-04-20 16:20:00|34153|34133|34162|34142|34162.7|34142.7|34147|34127|518
1650471900000|2022-04-20 16:25:00|34162.8|34142.8|34154.6|34134.6|34189.5|34149.2|34153|34122.5|546
1650472200000|2022-04-20 16:30:00|34157.5|34137.5|34148.2|34128.2|34183.2|34146.9|34147.3|34119.1|524
1650472500000|2022-04-20 16:35:00|34150.5|34130.5|34147.2|34127.2|34156.6|34136.6|34143.2|34123.2|567
1650472800000|2022-04-20 16:40:00|34147.1|34127.1|34164.2|34144.2|34164.2|34144.2|34145.5|34125.5|536
1650473100000|2022-04-20 16:45:00|34163.4|34143.4|34163.4|34143.4|34171.1|34151.1|34155.8|34135.8|457
1650473400000|2022-04-20 16:50:00|34163.5|34143.5|34183.1|34163.1|34185.4|34165.4|34163.3|34143.3|563
1650473700000|2022-04-20 16:55:00|34182.6|34162.6|34191.9|34171.9|34208.3|34180.3|34171.5|34138|686
1650474000000|2022-04-20 17:00:00|34193|34173|34192.1|34172.1|34216.2|34180.4|34182.2|34151.2|766
1650474300000|2022-04-20 17:05:00|34191.5|34171.5|34190.3|34170.3|34215.8|34176.7|34174.2|34142.5|616
1650474600000|2022-04-20 17:10:00|34190.1|34170.1|34185.3|34165.3|34193.3|34173.3|34177.1|34157.1|590
1650474900000|2022-04-20 17:15:00|34183.9|34163.9|34192.3|34172.3|34198.9|34178.9|34182.2|34162.2|584
1650475200000|2022-04-20 17:20:00|34192|34172|34185.8|34165.8|34200.1|34180.1|34179.5|34159.5|540
1650475500000|2022-04-20 17:25:00|34187.3|34167.3|34178.9|34158.9|34196.9|34167.3|34166.3|34129.1|572
1650475800000|2022-04-20 17:30:00|34178.8|34158.8|34180.2|34160.2|34186.2|34166.2|34172.1|34152.1|495
1650476100000|2022-04-20 17:35:00|34183.4|34163.4|34187.2|34167.2|34189|34169|34174.7|34154.7|481
1650476400000|2022-04-20 17:40:00|34185.7|34165.7|34181.6|34161.6|34195.9|34169.3|34163.4|34133.1|578
1650476700000|2022-04-20 17:45:00|34181.4|34161.4|34186.9|34166.9|34189.3|34169.3|34174.7|34154.7|405
1650477000000|2022-04-20 17:50:00|34186.7|34166.7|34173.2|34153.2|34188.6|34168.6|34169.8|34149.8|421
1650477300000|2022-04-20 17:55:00|34175.8|34155.8|34168.5|34148.5|34200.8|34159.5|34163.9|34124.4|511
1650477600000|2022-04-20 18:00:00|34169.7|34149.7|34157.2|34137.2|34191.2|34150.9|34147.7|34107.1|631
1650477900000|2022-04-20 18:05:00|34157.1|34137.1|34155.6|34135.6|34160.7|34140.7|34148.9|34128.9|533
1650478200000|2022-04-20 18:10:00|34155.9|34135.9|34153|34133|34158.9|34138.9|34143.4|34123.4|476
1650478500000|2022-04-20 18:15:00|34152|34132|34166.4|34146.4|34180.9|34152.5|34151.6|34129.4|457
1650478800000|2022-04-20 18:20:00|34166.7|34146.7|34170.2|34150.2|34175.7|34155.7|34158.9|34138.9|370
1650479100000|2022-04-20 18:25:00|34165.8|34145.8|34168.3|34148.3|34179.1|34159.1|34161.6|34141.6|486
1650479400000|2022-04-20 18:30:00|34168.6|34148.6|34179.7|34159.7|34181.5|34161.5|34163.4|34143.4|560
1650479700000|2022-04-20 18:35:00|34180.5|34160.5|34189.3|34169.3|34218.7|34180.6|34178.8|34149|645
1650480000000|2022-04-20 18:40:00|34191.3|34171.3|34201.8|34181.8|34232|34195.6|34190.2|34166.2|671
1650480300000|2022-04-20 18:45:00|34201.5|34181.5|34224.8|34174.8|34237.8|34196.2|34195.6|34160.9|683
1650480600000|2022-04-20 18:50:00|34225|34175|34201.8|34181.8|34236.7|34192.3|34191.6|34154.5|557
1650480900000|2022-04-20 18:55:00|34201.6|34181.6|34210|34190|34240.5|34200.4|34197.9|34166.8|678
1650481200000|2022-04-20 19:00:00|34210.5|34190.5|34219.8|34169.8|34235.1|34192.2|34204.5|34157.5|654
1650481500000|2022-04-20 19:05:00|34209.6|34189.6|34232.4|34168.8|34242|34192.2|34197|34160.1|635
1650481800000|2022-04-20 19:10:00|34225.9|34175.9|34207.6|34157.6|34236.7|34190.5|34192.9|34147|591
1650482100000|2022-04-20 19:15:00|34207.9|34157.9|34226.6|34159.3|34234.2|34184|34187.2|34148.1|498
1650482400000|2022-04-20 19:20:00|34228.1|34155.9|34210.2|34150.2|34228.1|34189.5|34193|34143|579
1650482700000|2022-04-20 19:25:00|34207.8|34150.1|34205.6|34146.1|34219.2|34164.4|34184.4|34133.7|615
1650483000000|2022-04-20 19:30:00|34206.7|34147.2|34211.3|34152.3|34217|34168.6|34188.6|34137.5|530
1650483300000|2022-04-20 19:35:00|34207.6|34157.6|34209.1|34150.5|34221.6|34178.3|34190.2|34140.6|481
1650483600000|2022-04-20 19:40:00|34204|34154|34194.9|34144.9|34218.2|34167.6|34183.6|34130.4|485
1650483900000|2022-04-20 19:45:00|34193.3|34143.3|34196.8|34132.2|34216|34160.5|34173.5|34128|541
1650484200000|2022-04-20 19:50:00|34196.7|34132.1|34203.3|34139.6|34208.8|34153.4|34173.4|34127.8|434
1650484500000|2022-04-20 19:55:00|34199.9|34139.5|34201.8|34126.8|34213.1|34145.3|34189.6|34123.8|660
1650484800000|2022-04-20 20:00:00|34200.1|34126.9|34195.4|34126.1|34205.2|34157.2|34167.2|34123.8|494
1650485100000|2022-04-20 20:05:00|34192.8|34128.3|34205|34127.7|34206.2|34154.8|34167.3|34124.8|440
1650485400000|2022-04-20 20:10:00|34198.6|34132.1|34203.1|34133|34223.8|34160.7|34176.6|34124.6|710
1650485700000|2022-04-20 20:15:00|34202.5|34130.3|34172.8|34152.8|34211.6|34164.2|34172.5|34121.2|452
1650486000000|2022-04-20 20:20:00|34173.2|34153.2|34187.8|34137.8|34198.1|34156.4|34163.8|34123.7|426
1650486300000|2022-04-20 20:25:00|34172.6|34152.6|34190.4|34140.4|34201|34158.5|34167|34130|486
1650486600000|2022-04-20 20:30:00|34175.5|34155.5|34177|34157|34204.7|34157.8|34173.3|34128.4|319
1650486900000|2022-04-20 20:35:00|34176.7|34156.7|34184.2|34164.2|34211.2|34164.2|34172|34138.6|333
1650487200000|2022-04-20 20:40:00|34184.1|34164.1|34202.5|34140.5|34206|34171.2|34180.1|34137.3|309
1650487500000|2022-04-20 20:45:00|34204|34139.1|34189.4|34127.7|34212.5|34156.6|34172.3|34105.9|386
1650487800000|2022-04-20 20:50:00|34193|34128.3|34196.6|34125.2|34208.9|34148.7|34162.1|34117.4|533
1650488100000|2022-04-20 20:55:00|34196.7|34124.7|34200.2|34121.3|34207.6|34147|34167|34090.1|383
1650488400000|2022-04-20 21:00:00|34209.3|34120.4|34234.5|34114.5|34239.6|34129|34205.6|34097.9|78
1650488700000|2022-04-20 21:05:00|34234.4|34114.4|34208.5|34135|34234.4|34135|34203.3|34096.5|106
1650489000000|2022-04-20 21:10:00|34225.5|34105.5|34239.3|34128.2|34248.8|34148.8|34213|34104|582
1650489300000|2022-04-20 21:15:00|34238.7|34133.1|34242.9|34122.9|34256.4|34151.5|34232|34112|692
1650489600000|2022-04-20 21:20:00|34250.4|34130.4|34247.9|34127.9|34255.4|34146.3|34227|34107|722
1650489900000|2022-04-20 21:25:00|34248.7|34128.7|34235.2|34115.2|34252|34151.1|34218.2|34098.2|395
1650490200000|2022-04-20 21:30:00|34236.5|34116.5|34235.9|34115.9|34243.9|34137.9|34226.9|34111.2|229
1650490500000|2022-04-20 21:35:00|34236.8|34116.8|34230.4|34127|34243.3|34141.5|34222.7|34104.8|196
1650490800000|2022-04-20 21:40:00|34231.4|34128.4|34236.9|34116.9|34245.1|34144|34222.7|34106.2|176
1650491100000|2022-04-20 21:45:00|34238|34118|34241.9|34121.9|34248|34143.8|34222.6|34111.7|177
1650491400000|2022-04-20 21:50:00|34245.1|34125.1|34242|34122|34249.9|34143.3|34191.3|34071.3|200
1650491700000|2022-04-20 21:55:00|34241.9|34121.9|34234.3|34114.3|34256.7|34142.7|34223|34107.4|257
1650492000000|2022-04-20 22:00:00|34238.9|34118.9|34211.7|34091.7|34241.5|34140.2|34200.7|34080.7|500
1650492300000|2022-04-20 22:05:00|34219.2|34099.2|34233.1|34129.5|34256.4|34140.4|34206|34086|302
1650492600000|2022-04-20 22:10:00|34235.7|34122.1|34233.2|34133.5|34237.5|34138.5|34196|34076|342
1650492900000|2022-04-20 22:15:00|34227|34107|34239.7|34130.5|34245.4|34147.6|34195.7|34075.7|400
1650493200000|2022-04-20 22:20:00|34241.9|34124.5|34237.1|34119.8|34245.3|34152|34210.3|34090.3|332
1650493500000|2022-04-20 22:25:00|34235.7|34115.7|34233.8|34149.1|34243.4|34149.1|34193.6|34073.6|233
1650493800000|2022-04-20 22:30:00|34234|34148.2|34224.7|34123.9|34244|34149|34201.5|34081.5|270
1650494100000|2022-04-20 22:35:00|34226.3|34124.3|34229.4|34118.7|34235.4|34148.5|34208.9|34105.5|284
1650494400000|2022-04-20 22:40:00|34227.5|34125.7|34204.5|34140.7|34234.6|34141.4|34202.1|34085.5|364
1650494700000|2022-04-20 22:45:00|34198.3|34124.5|34217.9|34136.4|34233.6|34149.7|34196.4|34084|497
1650495000000|2022-04-20 22:50:00|34219.1|34132.5|34203.3|34083.3|34234.3|34145.7|34195.8|34083.3|377
1650495300000|2022-04-20 22:55:00|34203.5|34083.5|34210.1|34090.1|34228.7|34138.6|34192.2|34072.2|476
1650495600000|2022-04-20 23:00:00|34210|34090|34217|34115.1|34220.6|34135|34200.9|34088.3|409
1650495900000|2022-04-20 23:05:00|34215.4|34116.5|34213|34110.6|34223.6|34145.6|34197.7|34110.6|256
1650496200000|2022-04-20 23:10:00|34224.3|34098.2|34212.5|34126.3|34225.9|34139.5|34198.5|34098.2|264
1650496500000|2022-04-20 23:15:00|34229.3|34096.3|34205.5|34124.6|34229.3|34159.7|34201.5|34096.3|276
1650496800000|2022-04-20 23:20:00|34205.3|34128.4|34216.6|34103.2|34226.3|34141|34201.2|34099|310
1650497100000|2022-04-20 23:25:00|34216.2|34105.5|34217.7|34111.7|34221.3|34141.8|34199.3|34102.8|273
1650497400000|2022-04-20 23:30:00|34210.6|34149.7|34212.2|34112.9|34224.5|34149.7|34202.8|34107.4|322
1650497700000|2022-04-20 23:35:00|34215.5|34121.1|34225.2|34123|34228.7|34153.1|34207.2|34111.7|421
1650498000000|2022-04-20 23:40:00|34225.4|34122|34218.9|34137.4|34229.4|34155.5|34208.3|34112.9|415
1650498300000|2022-04-20 23:45:00|34219.6|34141.6|34226|34140.1|34233.2|34153.8|34210.2|34109|428
1650498600000|2022-04-20 23:50:00|34225.8|34135.9|34219.2|34138.3|34225.8|34148.4|34206.4|34124.5|387
1650498900000|2022-04-20 23:55:00|34218.7|34137.9|34217.7|34134.2|34223.8|34149.4|34207.1|34126.8|378
1650499200000|2022-04-21 00:00:00|34223.4|34128|34224.9|34126.8|34230.2|34140|34205|34098|649
1650499500000|2022-04-21 00:05:00|34224.4|34123.9|34225.3|34123.8|34229|34137|34204|34098|509
1650499800000|2022-04-21 00:10:00|34226.4|34125|34223.1|34148.1|34231.9|34148.2|34209.5|34114.6|439
1650500100000|2022-04-21 00:15:00|34230.3|34146.5|34236.2|34144.6|34239|34157.4|34217.8|34129.6|517
1650500400000|2022-04-21 00:20:00|34236.6|34140.5|34230.6|34152.9|34241.1|34175.9|34215.8|34115|513
1650500700000|2022-04-21 00:25:00|34232.8|34143.8|34230.6|34167.8|34247.8|34173.4|34218.2|34121|433
1650501000000|2022-04-21 00:30:00|34229.8|34168.9|34243.3|34156.1|34248.5|34175.1|34217|34135.4|602
1650501300000|2022-04-21 00:35:00|34241.9|34149.4|34240.6|34143.5|34258.2|34183.7|34229|34131.5|499
1650501600000|2022-04-21 00:40:00|34248.7|34157.9|34245.3|34157.1|34254.4|34178.8|34225.1|34145.2|386
1650501900000|2022-04-21 00:45:00|34246.9|34157.5|34256.7|34160|34257.5|34178.5|34224.8|34143.7|483
1650502200000|2022-04-21 00:50:00|34254.5|34162.6|34246.5|34159.2|34268|34182.6|34243.6|34150.6|750
1650502500000|2022-04-21 00:55:00|34246.2|34158.2|34256.9|34162.8|34280.3|34184.4|34241.8|34156.1|789
1650502800000|2022-04-21 01:00:00|34257.5|34161.1|34254|34161.8|34260.3|34175.2|34240.9|34145.8|660
1650503100000|2022-04-21 01:05:00|34253.4|34163.4|34250.3|34167.1|34259.2|34180.3|34237|34156.9|539
1650503400000|2022-04-21 01:10:00|34249.6|34167.5|34234.7|34175|34256.1|34177.8|34230.4|34159.2|516
1650503700000|2022-04-21 01:15:00|34251.6|34154.6|34238.4|34159.6|34253.3|34171.1|34221.9|34144.4|576
1650504000000|2022-04-21 01:20:00|34224.3|34159.3|34233.3|34169.5|34251.4|34181.2|34220.5|34149.6|551
1650504300000|2022-04-21 01:25:00|34229.4|34170.6|34241.2|34166.1|34251|34177.5|34221.9|34151.3|454
1650504600000|2022-04-21 01:30:00|34237.5|34152.6|34258.5|34176|34263|34185.5|34221.4|34152.6|583
1650504900000|2022-04-21 01:35:00|34256.3|34176.1|34242.7|34170.6|34256.3|34177.3|34228.8|34151.4|460
1650505200000|2022-04-21 01:40:00|34242.8|34168|34236.2|34170|34260.2|34182.3|34230.9|34162.6|443
1650505500000|2022-04-21 01:45:00|34239.8|34169.5|34237.1|34166.4|34255.7|34181.5|34226.3|34157.4|488
1650505800000|2022-04-21 01:50:00|34236.5|34167.3|34249.7|34185.5|34258.3|34192|34228.3|34158.9|664
1650506100000|2022-04-21 01:55:00|34237.9|34187.9|34246.8|34167.6|34259.3|34202.7|34221.6|34161.2|455
1650506400000|2022-04-21 02:00:00|34245.8|34169.1|34262.9|34195.6|34273.3|34210.1|34230.1|34168.7|559
1650506700000|2022-04-21 02:05:00|34249.4|34199.4|34264.1|34191.7|34272.3|34202.4|34247.5|34176.8|389
1650507000000|2022-04-21 02:10:00|34264.3|34193.5|34250.2|34200.2|34277|34221.4|34237.3|34182.4|470
1650507300000|2022-04-21 02:15:00|34250.5|34183.8|34257.2|34184.9|34272.3|34215.3|34234.1|34174.6|388
1650507600000|2022-04-21 02:20:00|34259.8|34181.1|34258.7|34192.5|34265.5|34202.6|34237|34170.6|342
1650507900000|2022-04-21 02:25:00|34259.2|34191.5|34271.9|34188|34271.9|34205|34242|34176.5|297
1650508200000|2022-04-21 02:30:00|34267.7|34191.9|34259.8|34198.7|34272.9|34204.7|34248.3|34181|393
1650508500000|2022-04-21 02:35:00|34260.6|34197.5|34268.9|34196.9|34277|34206.9|34249.9|34182.9|314
1650508800000|2022-04-21 02:40:00|34271.9|34193.9|34261.3|34195.4|34279|34208.3|34246.2|34181.3|283
1650509100000|2022-04-21 02:45:00|34259|34197.1|34262|34212|34279.8|34212|34253.1|34181.7|387
1650509400000|2022-04-21 02:50:00|34261.4|34211.4|34279.7|34212.9|34293|34221.4|34261.2|34194.2|477
1650509700000|2022-04-21 02:55:00|34276.4|34215.5|34285|34207.8|34297|34223.7|34263|34199.6|701
1650510000000|2022-04-21 03:00:00|34286.6|34211.1|34287.9|34204.5|34299|34222.5|34274|34193|529
1650510300000|2022-04-21 03:05:00|34285.6|34207.3|34284.8|34201.1|34292|34213.6|34272.9|34191.7|341
1650510600000|2022-04-21 03:10:00|34285.2|34200.3|34282|34194|34286|34208.5|34262.4|34186.9|434
1650510900000|2022-04-21 03:15:00|34276.7|34201|34280.9|34208.8|34295|34216.6|34270.2|34191.6|412
1650511200000|2022-04-21 03:20:00|34279.9|34205.4|34291.2|34216|34300.1|34222.8|34269.3|34196.9|362
1650511500000|2022-04-21 03:25:00|34290.4|34216.8|34288.4|34206.3|34299.3|34225.4|34268.8|34183.4|394
1650511800000|2022-04-21 03:30:00|34290.7|34205.8|34284.6|34202.8|34293.4|34226.2|34265|34196.5|432
1650512100000|2022-04-21 03:35:00|34281.2|34206.8|34266.2|34216.2|34287.2|34222.2|34262|34192.1|339
1650512400000|2022-04-21 03:40:00|34266.8|34216.8|34272.5|34199.8|34283|34216.8|34262.4|34187.6|405
1650512700000|2022-04-21 03:45:00|34274.1|34198.3|34275|34216.8|34289.2|34220.3|34268.1|34169|447
1650513000000|2022-04-21 03:50:00|34285.7|34209.6|34291.4|34195.4|34297.5|34219.4|34280.9|34173.5|521
1650513300000|2022-04-21 03:55:00|34290.1|34198.6|34284.9|34210.1|34296.4|34219.9|34277|34172|601
1650513600000|2022-04-21 04:00:00|34285.4|34208.1|34265.6|34209.3|34288.2|34220.4|34262.9|34193.3|520
1650513900000|2022-04-21 04:05:00|34269.9|34209|34276.8|34209.7|34286.6|34217.9|34265.4|34188.3|462
1650514200000|2022-04-21 04:10:00|34276.9|34209.3|34275.9|34201.6|34287|34216.4|34259.9|34172.8|478
1650514500000|2022-04-21 04:15:00|34274.8|34200.7|34267.7|34194.3|34275.8|34208|34253.8|34160.9|490
1650514800000|2022-04-21 04:20:00|34268|34194.4|34259.6|34193.6|34275.7|34211.1|34249|34187|406
1650515100000|2022-04-21 04:25:00|34271.2|34200.1|34265.6|34196.7|34276|34211.9|34257.4|34169|500
1650515400000|2022-04-21 04:30:00|34266.4|34197.9|34272.8|34180|34278.7|34198.8|34264.3|34165.4|507
1650515700000|2022-04-21 04:35:00|34272.5|34179.1|34275.5|34197.3|34278.5|34203.7|34252.5|34162.7|508
1650516000000|2022-04-21 04:40:00|34275.4|34196.9|34259.9|34197.3|34279.6|34212.4|34258.3|34161.6|457
1650516300000|2022-04-21 04:45:00|34270.3|34195.3|34279.9|34206.5|34284.2|34231.1|34242.9|34192.9|506
1650516600000|2022-04-21 04:50:00|34268.6|34206.9|34268.2|34206.5|34280.7|34219.6|34256.1|34197|432
1650516900000|2022-04-21 04:55:00|34268.6|34207.2|34272.1|34180.6|34284.2|34215.5|34264.6|34169.2|581
1650517200000|2022-04-21 05:00:00|34270.9|34185.6|34246.8|34155.1|34278|34190.3|34244|34135|739
1650517500000|2022-04-21 05:05:00|34247.4|34153.2|34246.2|34150.6|34259.1|34184.3|34235.2|34133|543
1650517800000|2022-04-21 05:10:00|34246.5|34152.7|34235.1|34134.6|34252.7|34168.2|34230.2|34126|567
1650518100000|2022-04-21 05:15:00|34235.2|34134.4|34238.6|34137.7|34244.9|34154.7|34221.1|34118.5|655
1650518400000|2022-04-21 05:20:00|34238.5|34138|34231.6|34129.5|34242|34160.3|34215.4|34119|574
1650518700000|2022-04-21 05:25:00|34229.7|34125.4|34214.8|34135.2|34238.9|34154|34203|34118.3|589
1650519000000|2022-04-21 05:30:00|34215.2|34135.5|34216|34134.4|34223.8|34145.8|34206.1|34116.8|515
1650519300000|2022-04-21 05:35:00|34216.2|34133.5|34226.2|34134.8|34239.9|34152|34207.2|34119.1|567
1650519600000|2022-04-21 05:40:00|34226.9|34133.7|34216.6|34137.6|34228.5|34149.8|34212|34114.7|498
1650519900000|2022-04-21 05:45:00|34216.4|34133.2|34203.4|34115.6|34223.9|34143.4|34200.5|34109.8|535
1650520200000|2022-04-21 05:50:00|34202.5|34115.1|34202.8|34128.6|34215.3|34134|34191.4|34107.8|620
1650520500000|2022-04-21 05:55:00|34204.5|34131.3|34204.7|34124.7|34211.9|34141.2|34184.1|34104.5|645
1650520800000|2022-04-21 06:00:00|34202.6|34140.4|34184.7|34123.1|34204|34150.8|34145.6|34106|777
1650521100000|2022-04-21 06:05:00|34179.4|34129.4|34162.4|34142.4|34213.1|34155.7|34151.7|34108.8|749
1650521400000|2022-04-21 06:10:00|34156.2|34136.2|34186.3|34136.3|34209.4|34165.6|34156.2|34124.5|694
1650521700000|2022-04-21 06:15:00|34186.2|34136.2|34163.4|34143.4|34205.1|34169.2|34160.5|34120.5|706
1650522000000|2022-04-21 06:20:00|34163.6|34143.6|34186.9|34136.9|34195.3|34161.4|34162.1|34117.8|636
1650522300000|2022-04-21 06:25:00|34190.4|34133.4|34179|34129|34198.2|34156|34156.2|34118|704
1650522600000|2022-04-21 06:30:00|34178.5|34128.5|34148.4|34074.5|34178.8|34146.8|34098.8|34056.2|1042
1650522900000|2022-04-21 06:35:00|34150.1|34073.5|34106.2|34039.9|34154|34080.8|34082.9|34039.9|999
1650523200000|2022-04-21 06:40:00|34104.2|34041.6|34072.7|34052.7|34115|34069|34063.8|34012.9|921
1650523500000|2022-04-21 06:45:00|34071.7|34051.7|34078.4|34028.4|34099.8|34063.7|34055.7|34015.8|830
1650523800000|2022-04-21 06:50:00|34078.2|34028.2|34041.8|34021.8|34082.7|34045.2|34038.7|34004.4|801
1650524100000|2022-04-21 06:55:00|34042.2|34022.2|34070.8|33994.6|34080.4|34041.6|34033.1|33987.2|888
1650524400000|2022-04-21 07:00:00|34070.4|33994.4|34067.5|34047.5|34088.1|34048.3|34047.1|33992.3|952
1650524700000|2022-04-21 07:05:00|34067.6|34047.6|34058|34038|34089.2|34068.4|34055.5|34035.5|819
1650525000000|2022-04-21 07:10:00|34058.5|34038.5|34043.4|34023.4|34061.1|34041.1|34039.3|34019.3|794
1650525300000|2022-04-21 07:15:00|34045.1|34025.1|34019.3|33999.3|34045.1|34025.1|34011.6|33991.6|893
1650525600000|2022-04-21 07:20:00|34019.2|33999.2|33998.4|33978.4|34030.8|34010.8|33997.9|33977.9|790
1650525900000|2022-04-21 07:25:00|33998.9|33978.9|33990.8|33970.8|34000.2|33980.2|33980|33960|837
1650526200000|2022-04-21 07:30:00|33990.6|33970.6|33964.1|33944.1|33998.3|33978.3|33961|33924.5|986
1650526500000|2022-04-21 07:35:00|33964.2|33944.2|33946.3|33926.3|33983.1|33952.7|33941.2|33921.2|912
1650526800000|2022-04-21 07:40:00|33945.9|33925.9|33919.3|33899.3|33946.7|33926.7|33911.4|33891.4|940
1650527100000|2022-04-21 07:45:00|33919.5|33899.5|33917.8|33897.8|33946|33926|33899.5|33872.8|792
1650527400000|2022-04-21 07:50:00|33918.5|33898.5|33917.5|33897.5|33925.6|33905.6|33884|33864|834
1650527700000|2022-04-21 07:55:00|33917.3|33897.3|33949.9|33929.9|33955.9|33935.9|33917.3|33897.3|858
1650528000000|2022-04-21 08:00:00|33951.4|33931.4|33969.5|33949.5|33977.6|33950.3|33930.9|33910.9|866
1650528300000|2022-04-21 08:05:00|33969.2|33949.2|33972.6|33952.6|33979.8|33959.8|33967.5|33947.5|751
1650528600000|2022-04-21 08:10:00|33972.9|33952.9|33960.8|33940.8|33977.9|33957.9|33953.9|33933.9|622
1650528900000|2022-04-21 08:15:00|33962|33942|33971.6|33951.6|33979.6|33959.6|33957.6|33937.6|629
1650529200000|2022-04-21 08:20:00|33971.1|33951.1|33975.4|33955.4|33977.7|33957.7|33968|33948|810
1650529500000|2022-04-21 08:25:00|33974.4|33954.4|34025.3|34005.3|34026.6|34006.6|33974.2|33954.2|761
1650529800000|2022-04-21 08:30:00|34025.2|34005.2|34013.6|33993.6|34030.9|34010.9|34009.6|33989.6|806
1650530100000|2022-04-21 08:35:00|34014.1|33994.1|34019.6|33999.6|34033|34013|34005|33985|753
1650530400000|2022-04-21 08:40:00|34019.2|33999.2|34023.8|34003.8|34085.2|34052.3|34016.3|33996.3|725
1650530700000|2022-04-21 08:45:00|34023.2|34003.2|34032.3|34012.3|34033.8|34013.8|33990.7|33970.7|817
1650531000000|2022-04-21 08:50:00|34030.8|34010.8|34062.2|34042.2|34132.2|34064|34027.2|34007.2|733
1650531300000|2022-04-21 08:55:00|34059.9|34039.9|34038.6|34018.6|34076.6|34043.1|34020.1|33988.9|720
1650531600000|2022-04-21 09:00:00|34037.5|34017.5|34026.7|34006.7|34046.9|34026.9|34021.6|34001.6|759
1650531900000|2022-04-21 09:05:00|34026.3|34006.3|34010.7|33990.7|34030.1|34010.1|33986.3|33958.1|700
1650532200000|2022-04-21 09:10:00|34008.9|33988.9|34022.7|34002.7|34031.8|34011.8|34007|33987|632
1650532500000|2022-04-21 09:15:00|34023.3|34003.3|34014.7|33994.7|34027.9|34007.9|34004.1|33984.1|598
1650532800000|2022-04-21 09:20:00|34014.5|33994.5|34014.8|33994.8|34027.9|34007.9|34008.2|33988.2|550
1650533100000|2022-04-21 09:25:00|34014|33994|34026.3|34006.3|34030.4|34010.4|34013.2|33993.2|761
1650533400000|2022-04-21 09:30:00|34027.1|34007.1|34028.1|34008.1|34030.4|34010.4|34017.7|33997.7|603
1650533700000|2022-04-21 09:35:00|34027.3|34007.3|34046.4|34026.4|34048.5|34028.5|34021.1|34001.1|651
1650534000000|2022-04-21 09:40:00|34047.2|34027.2|34058.7|34038.7|34079.7|34043.8|34039.4|34019.4|648
1650534300000|2022-04-21 09:45:00|34059|34039|34085.5|34065.5|34099|34070.3|34057.1|34037.1|708
1650534600000|2022-04-21 09:50:00|34085.8|34065.8|34069.7|34049.7|34105.3|34069.9|34063.2|34029.5|720
1650534900000|2022-04-21 09:55:00|34069.2|34049.2|34063.2|34043.2|34070.1|34050.1|34058.2|34038.2|617
1650535200000|2022-04-21 10:00:00|34063.3|34043.3|34051|34031|34067.8|34047.8|34039.5|34019.5|593
1650535500000|2022-04-21 10:05:00|34051.6|34031.6|34071.7|34051.7|34074.2|34054.2|34044.1|34006.4|685
1650535800000|2022-04-21 10:10:00|34071.8|34051.8|34068.3|34048.3|34082.7|34062.7|34067.7|34047.7|545
1650536100000|2022-04-21 10:15:00|34069|34049|34064.7|34044.7|34072.3|34052.3|34057.7|34037.7|619
1650536400000|2022-04-21 10:20:00|34064.2|34044.2|34133.9|34083.9|34136.8|34100.3|34046.8|34026.8|797
1650536700000|2022-04-21 10:25:00|34134.4|34084.4|34107.4|34087.4|34134.4|34098.2|34092.1|34057.6|625
1650537000000|2022-04-21 10:30:00|34107.9|34087.9|34080.5|34060.5|34109.8|34089.8|34074.6|34054|641
1650537300000|2022-04-21 10:35:00|34087.1|34067.1|34101.6|34081.6|34105.4|34085.4|34075.6|34044.7|712
1650537600000|2022-04-21 10:40:00|34101.8|34081.8|34115|34095|34116.7|34096.7|34097.1|34077.1|613
1650537900000|2022-04-21 10:45:00|34117|34097|34110.5|34090.5|34118.8|34098.8|34105.8|34085.8|615
1650538200000|2022-04-21 10:50:00|34110.7|34090.7|34115.7|34095.7|34122.1|34102.1|34103.3|34083.3|689
1650538500000|2022-04-21 10:55:00|34115.4|34095.4|34113.7|34093.7|34118.7|34098.7|34106.7|34086.7|804
1650538800000|2022-04-21 11:00:00|34114.3|34094.3|34134|34114|34142.9|34122.9|34112.1|34092.1|860
1650539100000|2022-04-21 11:05:00|34133.9|34113.9|34125.3|34105.3|34134.3|34114.3|34105.9|34085.9|748
1650539400000|2022-04-21 11:10:00|34125|34105|34129.4|34109.4|34144.5|34124.5|34121.4|34101.4|777
1650539700000|2022-04-21 11:15:00|34129.8|34109.8|34106.3|34086.3|34129.8|34109.8|34085.8|34065.8|665
1650540000000|2022-04-21 11:20:00|34106.2|34086.2|34157|34137|34157|34137|34101.1|34081.1|746
1650540300000|2022-04-21 11:25:00|34156.8|34136.8|34126.2|34106.2|34159.9|34139.9|34103.2|34083.2|751
1650540600000|2022-04-21 11:30:00|34126.4|34106.4|34119|34099|34157.1|34120.3|34118.8|34097|669
1650540900000|2022-04-21 11:35:00|34119.2|34099.2|34123.2|34103.2|34150|34113|34116.2|34092|658
1650541200000|2022-04-21 11:40:00|34126.6|34106.6|34136.5|34116.5|34139.9|34119.9|34111.8|34091.8|698
1650541500000|2022-04-21 11:45:00|34137|34117|34116.3|34096.3|34142.2|34122.2|34112.2|34076.7|709
1650541800000|2022-04-21 11:50:00|34115.1|34095.1|34144|34124|34161.6|34126.5|34114.5|34093.6|661
1650542100000|2022-04-21 11:55:00|34143.9|34123.9|34134.1|34114.1|34160.3|34131.4|34126.7|34093.8|724
1650542400000|2022-04-21 12:00:00|34133.6|34113.6|34119|34099|34139|34118.7|34117.6|34089|691
1650542700000|2022-04-21 12:05:00|34118.1|34098.1|34116.9|34096.9|34126.1|34106.1|34113.7|34093.7|644
1650543000000|2022-04-21 12:10:00|34117|34097|34045.2|34025.2|34118.3|34098.3|34044.2|34011.7|680
1650543300000|2022-04-21 12:15:00|34044.8|34024.8|34058.7|34038.7|34083.7|34043.1|34021.1|33984.9|713
1650543600000|2022-04-21 12:20:00|34058.9|34038.9|34080.1|34060.1|34094.1|34064.1|34054|34034|614
1650543900000|2022-04-21 12:25:00|34079.9|34059.9|34124.1|34034.7|34124.3|34079.7|34073.8|34032.2|691
1650544200000|2022-04-21 12:30:00|34119.6|34035.3|34109.5|34059.5|34135.1|34082.5|34085.7|34027.6|800
1650544500000|2022-04-21 12:35:00|34109.8|34059.8|34062.8|34042.8|34110.2|34066.6|34060.6|34021.9|658
1650544800000|2022-04-21 12:40:00|34062.4|34042.4|34063.1|34043.1|34081.8|34048.2|34058.2|34025.4|677
1650545100000|2022-04-21 12:45:00|34064.9|34044.9|34071.6|34051.6|34139.8|34093.4|34057|34019.3|724
1650545400000|2022-04-21 12:50:00|34071.2|34051.2|34071.9|34051.9|34087.1|34066.1|34050.5|34019.3|782
1650545700000|2022-04-21 12:55:00|34072|34052|34078.9|34058.9|34093|34073|34069.7|34049.7|672
1650546000000|2022-04-21 13:00:00|34078.8|34058.8|34085.9|34065.9|34123.1|34103.1|34075.4|34055.4|763
1650546300000|2022-04-21 13:05:00|34086.1|34066.1|34093.8|34073.8|34102.1|34082.1|34079.3|34059.3|830
1650546600000|2022-04-21 13:10:00|34093.1|34073.1|34102.7|34082.7|34115.8|34095.8|34089.8|34069.8|891
1650546900000|2022-04-21 13:15:00|34101.6|34081.6|34097.1|34077.1|34105.3|34085.3|34086.2|34066.2|782
1650547200000|2022-04-21 13:20:00|34097.3|34077.3|34108.7|34088.7|34122.2|34102.2|34096.4|34076.4|719
1650547500000|2022-04-21 13:25:00|34107.6|34087.6|34088.7|34068.7|34108.1|34088.1|34082.7|34062.7|758
1650547800000|2022-04-21 13:30:00|34088.8|34068.8|34104.5|34084.5|34113.4|34088.9|34081.3|34057|656
1650548100000|2022-04-21 13:35:00|34104.3|34084.3|34108.7|34088.7|34119.6|34099.6|34090.5|34069.6|593
1650548400000|2022-04-21 13:40:00|34108.3|34088.3|34082.4|34062.4|34111.1|34091.1|34074.8|34054.8|586
1650548700000|2022-04-21 13:45:00|34082.5|34062.5|34101.9|34081.9|34112.7|34086.9|34080.2|34051.5|628
1650549000000|2022-04-21 13:50:00|34101.7|34081.7|34081.6|34061.6|34116.8|34081.7|34073.6|34053.6|495
1650549300000|2022-04-21 13:55:00|34079.6|34059.6|34105.7|34085.7|34136.2|34095.1|34067.9|34042.2|716
1650549600000|2022-04-21 14:00:00|34106.3|34086.3|34097.6|34047.6|34149.9|34103|34069.3|34023.2|752
1650549900000|2022-04-21 14:05:00|34080.2|34060.2|34068.9|34048.9|34108.4|34069.3|34062.8|34040.9|658
1650550200000|2022-04-21 14:10:00|34068.8|34048.8|34069.5|34049.5|34092.6|34054.8|34057.7|34021.7|608
1650550500000|2022-04-21 14:15:00|34069.6|34049.6|34057.7|34037.7|34093.7|34057.6|34052.6|34014.2|612
1650550800000|2022-04-21 14:20:00|34057.5|34037.5|34068.5|34048.5|34074.8|34049.7|34050.8|34023.9|423
1650551100000|2022-04-21 14:25:00|34067.7|34047.7|34070.9|34050.9|34095.3|34053.6|34056.9|34026.4|576
1650551400000|2022-04-21 14:30:00|34070.6|34050.6|34067.5|34047.5|34092.1|34055.7|34060|34023.9|521
1650551700000|2022-04-21 14:35:00|34067.4|34047.4|34070.5|34050.5|34076.4|34056.4|34053.1|34033.1|592
1650552000000|2022-04-21 14:40:00|34070.6|34050.6|34094.9|34074.9|34104.5|34075.4|34070.4|34045.6|592
1650552300000|2022-04-21 14:45:00|34095.1|34075.1|34161.1|34100.3|34162.2|34119.3|34094.6|34045.8|604
1650552600000|2022-04-21 14:50:00|34161.7|34099.1|34175|34155|34200.2|34155.8|34143.2|34097.2|668
1650552900000|2022-04-21 14:55:00|34175.5|34155.5|34181.9|34161.9|34200.7|34173.5|34165.6|34132.4|729
1650553200000|2022-04-21 15:00:00|34179.7|34159.7|34195|34145|34200.4|34161.6|34159.5|34127.5|685
1650553500000|2022-04-21 15:05:00|34194.3|34144.3|34149.1|34129.1|34202.9|34169.2|34148.3|34111|711
1650553800000|2022-04-21 15:10:00|34149.4|34129.4|34132.1|34112.1|34151.8|34131.8|34124.3|34088.6|549
1650554100000|2022-04-21 15:15:00|34131.9|34111.9|34132.8|34112.8|34143.5|34122.5|34121.7|34086.1|607
1650554400000|2022-04-21 15:20:00|34132.9|34112.9|34122.5|34102.5|34137.4|34117.4|34117.9|34097.9|572
1650554700000|2022-04-21 15:25:00|34121.2|34101.2|34115.4|34095.4|34132.7|34112.7|34114.4|34094.4|592
1650555000000|2022-04-21 15:30:00|34115.9|34095.9|34134|34114|34144.2|34124.2|34115.6|34095.6|641
1650555300000|2022-04-21 15:35:00|34133.6|34113.6|34112.2|34092.2|34136.8|34116.8|34098.6|34078.6|637
1650555600000|2022-04-21 15:40:00|34111.7|34091.7|34139.3|34119.3|34141.4|34121.4|34100.4|34080.4|658
1650555900000|2022-04-21 15:45:00|34138.8|34118.8|34147.2|34127.2|34154.2|34134.2|34129.5|34109.5|620
1650556200000|2022-04-21 15:50:00|34147|34127|34166.8|34146.8|34176|34156|34141|34121|561
1650556500000|2022-04-21 15:55:00|34166.7|34146.7|34167.4|34147.4|34177.6|34157.6|34163.2|34143.2|526
1650556800000|2022-04-21 16:00:00|34166.4|34146.4|34156.6|34136.6|34175.5|34155.5|34155.4|34135.4|509
1650557100000|2022-04-21 16:05:00|34158.1|34138.1|34158.9|34138.9|34160.5|34140.5|34146.3|34126.3|492
1650557400000|2022-04-21 16:10:00|34159.4|34139.4|34164.5|34144.5|34190.5|34155|34151.5|34131.5|501
1650557700000|2022-04-21 16:15:00|34165.1|34145.1|34167.9|34147.9|34171.2|34151.2|34161.5|34141.5|470
1650558000000|2022-04-21 16:20:00|34168.1|34148.1|34172.6|34152.6|34176.3|34153|34153.1|34116|592
1650558300000|2022-04-21 16:25:00|34172.3|34152.3|34182.7|34162.7|34202.4|34177.3|34165.7|34141.9|574
1650558600000|2022-04-21 16:30:00|34183|34163|34167.7|34147.7|34199|34172.1|34163.2|34141|563
1650558900000|2022-04-21 16:35:00|34168|34148|34155.3|34135.3|34173.5|34153.5|34155.1|34135.1|564
1650559200000|2022-04-21 16:40:00|34154.8|34134.8|34146.5|34126.5|34165.9|34144.3|34137.5|34114|595
1650559500000|2022-04-21 16:45:00|34146.8|34126.8|34152.6|34132.6|34156.1|34136.1|34143.5|34123.5|572
1650559800000|2022-04-21 16:50:00|34151|34131|34168.4|34148.4|34169.1|34149.1|34150.9|34130.9|491
1650560100000|2022-04-21 16:55:00|34168.5|34148.5|34161.9|34141.9|34175|34155|34157.1|34137.1|479
1650560400000|2022-04-21 17:00:00|34161.7|34141.7|34174.9|34154.9|34177.2|34157.2|34161.7|34141.7|588
1650560700000|2022-04-21 17:05:00|34174.3|34154.3|34162.9|34142.9|34181.2|34161.2|34160|34140|561
1650561000000|2022-04-21 17:10:00|34163.4|34143.4|34147.9|34127.9|34175|34146.1|34146|34117.2|533
1650561300000|2022-04-21 17:15:00|34149.7|34129.7|34160.2|34140.2|34194.5|34160|34147.9|34123|639
1650561600000|2022-04-21 17:20:00|34161|34141|34137.1|34117.1|34170.9|34142.4|34124.1|34086.4|649
1650561900000|2022-04-21 17:25:00|34134.6|34114.6|34133.9|34113.9|34166|34134|34129.2|34102.5|577
1650562200000|2022-04-21 17:30:00|34133.4|34113.4|34137|34117|34143.2|34121.7|34116.8|34093.2|620
1650562500000|2022-04-21 17:35:00|34137.1|34117.1|34125.6|34105.6|34165.9|34131.3|34122.9|34102.9|597
1650562800000|2022-04-21 17:40:00|34127|34107|34132.1|34112.1|34136.6|34113.5|34117.5|34086.6|545
1650563100000|2022-04-21 17:45:00|34143.3|34086.5|34130.1|34110.1|34143.7|34121.6|34124.5|34084.2|579
1650563400000|2022-04-21 17:50:00|34130|34110|34143.3|34123.3|34156.5|34126.5|34129.4|34095.1|516
1650563700000|2022-04-21 17:55:00|34142.5|34122.5|34154.6|34134.6|34157.5|34137.5|34124.4|34104.4|588
1650564000000|2022-04-21 18:00:00|34155.3|34135.3|34137.3|34117.3|34167.3|34147.3|34126.5|34106.5|590
1650564300000|2022-04-21 18:05:00|34137.2|34117.2|34144.9|34124.9|34147|34127|34117.3|34097.3|590
1650564600000|2022-04-21 18:10:00|34145.3|34125.3|34147.8|34127.8|34150.2|34130.2|34139.4|34119.4|540
1650564900000|2022-04-21 18:15:00|34148.3|34128.3|34152.6|34132.6|34169.5|34134.6|34138.9|34091.5|568
1650565200000|2022-04-21 18:20:00|34152.9|34132.9|34147.1|34127.1|34172.3|34136.9|34141.8|34110.7|546
1650565500000|2022-04-21 18:25:00|34147.6|34127.6|34154.8|34134.8|34154.8|34134.8|34137.5|34117.5|478
1650565800000|2022-04-21 18:30:00|34154.9|34134.9|34166.6|34116.6|34185.1|34151.3|34152.1|34101.9|576
1650566100000|2022-04-21 18:35:00|34170.5|34113.3|34188.5|34122|34190.3|34128.6|34162.3|34103.5|475
1650566400000|2022-04-21 18:40:00|34188|34123.4|34178.7|34122.2|34194.9|34136.5|34151.3|34102.1|540
1650566700000|2022-04-21 18:45:00|34178.9|34122|34178.4|34119.9|34194.1|34140.4|34155.5|34111.6|572
1650567000000|2022-04-21 18:50:00|34179.2|34120.6|34186.2|34126.4|34189.6|34141.8|34157.1|34112.2|558
1650567300000|2022-04-21 18:55:00|34186|34126.3|34191.4|34171.4|34211|34173.1|34160.3|34122|598
1650567600000|2022-04-21 19:00:00|34195.2|34175.2|34206.5|34156.5|34230.9|34177.2|34195.2|34144.3|583
1650567900000|2022-04-21 19:05:00|34206.9|34156.9|34211.1|34161.1|34219.2|34163.4|34202|34148.8|531
1650568200000|2022-04-21 19:10:00|34211.5|34161.5|34225.2|34166.8|34232.4|34174.8|34206.1|34156.1|520
1650568500000|2022-04-21 19:15:00|34226|34166.6|34222|34172|34246.2|34186.3|34215.4|34157.8|558
1650568800000|2022-04-21 19:20:00|34221.7|34171.7|34221.5|34164.3|34247.6|34175.1|34217.1|34155.6|468
1650569100000|2022-04-21 19:25:00|34221.9|34165.1|34218.8|34160.8|34244.8|34174.9|34209.2|34156.9|515
1650569400000|2022-04-21 19:30:00|34210.4|34160.4|34228.9|34165.7|34248.5|34171.7|34210.4|34147.7|491
1650569700000|2022-04-21 19:35:00|34234.8|34160.7|34236.9|34168.4|34257.8|34174.5|34221.8|34146.5|506
1650570000000|2022-04-21 19:40:00|34236.5|34168|34239.5|34169.9|34249.5|34183.5|34203.5|34161.5|479
1650570300000|2022-04-21 19:45:00|34241.7|34168.3|34238.1|34168.8|34253.5|34185.9|34205.6|34158.3|468
1650570600000|2022-04-21 19:50:00|34248.8|34160.7|34233|34163.4|34251.4|34174|34226.1|34158.5|550
1650570900000|2022-04-21 19:55:00|34232.2|34162.8|34217.6|34143|34246.9|34168|34210.8|34135|575
1650571200000|2022-04-21 20:00:00|34217.4|34142.4|34214.4|34148.9|34232.2|34151.8|34202.2|34126.5|567
1650571500000|2022-04-21 20:05:00|34214.1|34148.5|34214.9|34152.1|34223.2|34157.5|34202.9|34143.2|478
1650571800000|2022-04-21 20:10:00|34215.1|34152.2|34215.4|34151.5|34225.2|34158.1|34208.1|34144.1|488
1650572100000|2022-04-21 20:15:00|34217.1|34150.6|34203.3|34136.6|34217.8|34150.6|34196.2|34133.1|409
1650572400000|2022-04-21 20:20:00|34196|34138.1|34200.6|34140.1|34214.5|34148|34187.8|34126.7|379
1650572700000|2022-04-21 20:25:00|34203.4|34143.4|34202|34140.1|34217|34147|34189.4|34128.1|368
1650573000000|2022-04-21 20:30:00|34205.6|34140.2|34205|34141.9|34215.1|34161.4|34180.5|34131|316
1650573300000|2022-04-21 20:35:00|34205.1|34142.7|34216.2|34145.3|34232.2|34152.5|34194.3|34131.7|379
1650573600000|2022-04-21 20:40:00|34209.2|34149.1|34209.8|34143.6|34229.1|34168.9|34186.8|34126.3|347
1650573900000|2022-04-21 20:45:00|34210.3|34144|34213|34137.5|34238|34151.7|34199.8|34125.3|308
1650574200000|2022-04-21 20:50:00|34214.6|34136.3|34229.4|34145.9|34234.2|34155.5|34201.1|34134.5|309
1650574500000|2022-04-21 20:55:00|34225.7|34147.6|34237.1|34117.1|34265.5|34161.7|34217.7|34112.7|640
1650574800000|2022-04-21 21:00:00|34237.2|34117.2|34243|34123|34247.3|34127.3|34229.1|34109.1|63
1650575100000|2022-04-21 21:05:00|34243.3|34123.3|34253.1|34133.1|34262.1|34142.1|34243.3|34123.3|111
1650575400000|2022-04-21 21:10:00|34263|34143|34263.9|34143.9|34291.9|34171.9|34240.5|34120.5|193
1650575700000|2022-04-21 21:15:00|34255.6|34135.6|34266.6|34146.6|34284.5|34164.5|34242.8|34122.8|260
1650576000000|2022-04-21 21:20:00|34248.8|34128.8|34262.3|34142.3|34290.9|34170.9|34243.5|34123.5|154
1650576300000|2022-04-21 21:25:00|34251.2|34131.2|34282.8|34162.8|34293.3|34173.3|34243.5|34123.5|202
1650576600000|2022-04-21 21:30:00|34270.5|34150.5|34267.2|34147.2|34286.5|34166.5|34238.5|34118.5|305
1650576900000|2022-04-21 21:35:00|34270.1|34150.1|34265.2|34145.2|34281.4|34161.4|34231.9|34111.9|454
1650577200000|2022-04-21 21:40:00|34265.1|34145.1|34247.6|34129|34295.4|34175.4|34238.6|34118.6|834
1650577500000|2022-04-21 21:45:00|34243.4|34123.4|34277.9|34157.9|34283|34163|34243.1|34123.1|903
1650577800000|2022-04-21 21:50:00|34248.1|34128.1|34257.7|34137.7|34285.4|34165.4|34233.9|34113.9|915
1650578100000|2022-04-21 21:55:00|34257.6|34137.6|34252.8|34132.8|34282.8|34162.8|34237|34117|475
1650578400000|2022-04-21 22:00:00|34249|34129|34249.6|34129.6|34287.1|34167.1|34234.1|34114.1|439
1650578700000|2022-04-21 22:05:00|34260|34140|34266.6|34146.6|34285.1|34165.1|34237.9|34117.9|319
1650579000000|2022-04-21 22:10:00|34270.7|34150.7|34265.7|34145.7|34282.9|34162.9|34248.3|34128.3|428
1650579300000|2022-04-21 22:15:00|34267.5|34147.5|34264.1|34144.1|34282.1|34162.1|34237.7|34117.7|305
1650579600000|2022-04-21 22:20:00|34263.9|34143.9|34269.2|34149.2|34276.1|34156.1|34238|34118|261
1650579900000|2022-04-21 22:25:00|34264.4|34144.4|34260.1|34140.1|34282.6|34162.6|34234.7|34114.7|360
1650580200000|2022-04-21 22:30:00|34258.9|34138.9|34265.2|34145.2|34288.9|34168.9|34237.9|34117.9|298
1650580500000|2022-04-21 22:35:00|34260.1|34140.1|34273.1|34154.3|34285.2|34165.2|34236.6|34116.6|250
1650580800000|2022-04-21 22:40:00|34258.9|34138.9|34263.6|34143.6|34283.8|34163.8|34245.3|34125.3|324
1650581100000|2022-04-21 22:45:00|34264.6|34144.6|34247.1|34127.1|34273.6|34153.6|34239|34119|429
1650581400000|2022-04-21 22:50:00|34252.7|34132.7|34252.7|34132.7|34275.1|34155.1|34246.7|34126.7|434
1650581700000|2022-04-21 22:55:00|34252.4|34132.4|34259.6|34139.6|34265.5|34145.5|34239.8|34119.8|429
1650582000000|2022-04-21 23:00:00|34256.7|34136.7|34255.8|34135.8|34264.7|34158.4|34239.9|34119.9|427
1650582300000|2022-04-21 23:05:00|34261.6|34141.6|34264|34144|34266.5|34150.7|34236.8|34116.8|422
1650582600000|2022-04-21 23:10:00|34265.1|34145.1|34257.8|34137.8|34265.3|34152.9|34239|34120.5|362
1650582900000|2022-04-21 23:15:00|34259.8|34139.8|34252.9|34156.9|34267.2|34164.2|34240|34128.4|372
1650583200000|2022-04-21 23:20:00|34246.2|34157.2|34258.9|34138.9|34268.1|34163.5|34242.8|34131.7|402
1650583500000|2022-04-21 23:25:00|34259.5|34139.5|34250.3|34164.3|34268.5|34167.6|34234.1|34127.4|406
1650583800000|2022-04-21 23:30:00|34250.2|34162.5|34251.6|34147.4|34269|34167.9|34238.5|34118.5|308
1650584100000|2022-04-21 23:35:00|34256.3|34144.1|34258.1|34145|34266.2|34158.8|34234.4|34132.4|489
1650584400000|2022-04-21 23:40:00|34256.1|34152|34255.9|34154.2|34267.6|34160|34249.8|34136.8|538
1650584700000|2022-04-21 23:45:00|34255.6|34155.8|34260.3|34147.2|34266.4|34163.8|34243|34142.2|527
1650585000000|2022-04-21 23:50:00|34259.7|34147.4|34245.2|34159.8|34267.1|34167|34239.2|34133.5|481
1650585300000|2022-04-21 23:55:00|34247.8|34160.9|34258.6|34153.8|34271.5|34167.5|34245.1|34147.4|514
1650585600000|2022-04-22 00:00:00|34257.1|34151.3|34257.1|34148.1|34273|34162.2|34238.2|34131.5|825
1650585900000|2022-04-22 00:05:00|34258.3|34147.2|34249.3|34135|34263|34154.2|34228.9|34115.2|691
1650586200000|2022-04-22 00:10:00|34251.6|34134.8|34257.5|34146|34263.3|34155.6|34236.8|34126.3|503
1650586500000|2022-04-22 00:15:00|34256.4|34144.8|34253.5|34148.1|34261.3|34158.8|34240.7|34125.9|525
1650586800000|2022-04-22 00:20:00|34255.6|34145.7|34255.2|34143.4|34262|34157.7|34231|34123.2|519
1650587100000|2022-04-22 00:25:00|34254.6|34135.7|34254.2|34146.9|34261.6|34159.6|34232.9|34118.5|548
1650587400000|2022-04-22 00:30:00|34256.2|34146|34238|34134.4|34256.2|34152|34231.1|34121.6|645
1650587700000|2022-04-22 00:35:00|34238.2|34134|34243.7|34144.3|34252|34151.5|34234.6|34131.8|594
1650588000000|2022-04-22 00:40:00|34245|34142.6|34254.5|34160|34267.5|34186.4|34235.1|34138.2|577
1650588300000|2022-04-22 00:45:00|34257.1|34158.1|34260.9|34163.2|34269.8|34193|34237.9|34149.1|583
1650588600000|2022-04-22 00:50:00|34262|34161.5|34255.8|34164.5|34280.9|34186.7|34243.8|34155.6|634
1650588900000|2022-04-22 00:55:00|34255.5|34163.3|34259.8|34166.3|34267.5|34186.3|34238.6|34153.2|722
1650589200000|2022-04-22 01:00:00|34260.7|34155.4|34251|34158.9|34262.6|34172.1|34227.4|34140.6|630
1650589500000|2022-04-22 01:05:00|34250.2|34158.6|34240.4|34152.1|34262.8|34180.2|34237.7|34146.9|584
1650589800000|2022-04-22 01:10:00|34238.6|34152.9|34233.6|34147.8|34251.3|34167.1|34219.9|34132.8|625
1650590100000|2022-04-22 01:15:00|34238.1|34146.1|34226.4|34140|34242.9|34168.9|34210.5|34125.3|695
1650590400000|2022-04-22 01:20:00|34214.2|34138.1|34220.2|34136.4|34237.8|34152|34211.3|34128.8|549
1650590700000|2022-04-22 01:25:00|34221.7|34135|34218|34139.8|34241.7|34149.8|34207.4|34122.9|652
1650591000000|2022-04-22 01:30:00|34223.1|34140.9|34227.5|34144.5|34250.7|34164.2|34218.7|34133.9|622
1650591300000|2022-04-22 01:35:00|34228.1|34142|34246.7|34155.3|34254.3|34163.2|34212.6|34128.8|652
1650591600000|2022-04-22 01:40:00|34248.8|34154.2|34246.9|34150.2|34255.5|34167.2|34227.7|34138.9|603
1650591900000|2022-04-22 01:45:00|34245.3|34149.5|34241.1|34153.4|34264.1|34178|34235.4|34147.2|679
1650592200000|2022-04-22 01:50:00|34241.3|34153.5|34245.5|34155.7|34249.6|34166.5|34223.9|34145.1|553
1650592500000|2022-04-22 01:55:00|34240.1|34158.8|34234.4|34147.3|34250.5|34173.6|34223.2|34143.5|554
1650592800000|2022-04-22 02:00:00|34234.1|34147.5|34233.9|34147.3|34248.9|34166.6|34221.3|34142.4|527
1650593100000|2022-04-22 02:05:00|34234.6|34148.3|34229.8|34148.7|34248.3|34165.2|34219.7|34121.6|474
1650593400000|2022-04-22 02:10:00|34230.9|34146.1|34231.9|34148|34249.4|34166.5|34221.4|34133.9|469
1650593700000|2022-04-22 02:15:00|34231.8|34147.9|34230.8|34152.2|34239.8|34162.7|34222.9|34134.6|489
1650594000000|2022-04-22 02:20:00|34231.2|34152|34231.3|34155.5|34242.5|34172.7|34224.2|34137.8|476
1650594300000|2022-04-22 02:25:00|34232.8|34154.5|34236.7|34149|34244.5|34168.5|34222.4|34144|501
1650594600000|2022-04-22 02:30:00|34234.8|34148.8|34236.4|34151.9|34239.5|34171.8|34223.3|34144.8|416
1650594900000|2022-04-22 02:35:00|34235.2|34156.2|34230.6|34157.8|34240.7|34172.3|34223.3|34144.1|458
1650595200000|2022-04-22 02:40:00|34231.3|34155.6|34235.3|34154.2|34243.3|34163.5|34224.6|34142.1|481
1650595500000|2022-04-22 02:45:00|34237.5|34157.2|34238|34160.1|34261.6|34177.1|34228.5|34139.4|589
1650595800000|2022-04-22 02:50:00|34243.4|34158.2|34234.3|34133.8|34257.2|34169.8|34215.8|34123.8|592
1650596100000|2022-04-22 02:55:00|34235.2|34134.8|34247.4|34147.5|34248|34159.9|34222.1|34123.4|541
1650596400000|2022-04-22 03:00:00|34243.9|34152.9|34266.6|34178.3|34279.1|34191|34231.5|34141.6|734
1650596700000|2022-04-22 03:05:00|34266.5|34182.3|34258|34169.9|34273.3|34188.6|34237.9|34164.8|711
1650597000000|2022-04-22 03:10:00|34261.4|34170|34252.6|34167.1|34271|34187.8|34231.2|34163.2|555
1650597300000|2022-04-22 03:15:00|34252|34169|34243.7|34159.4|34256.4|34185.3|34228.1|34147.5|556
1650597600000|2022-04-22 03:20:00|34247.9|34160.7|34226.9|34157|34253|34167.4|34226.9|34141.2|610
1650597900000|2022-04-22 03:25:00|34232.5|34159.4|34242|34162.3|34253.2|34181.4|34225.9|34142.7|568
1650598200000|2022-04-22 03:30:00|34241.6|34163.7|34235.6|34147.4|34250.6|34166|34226.4|34143.7|497
1650598500000|2022-04-22 03:35:00|34231.5|34147.2|34236.5|34158.1|34239.5|34177.3|34220.5|34136.5|392
1650598800000|2022-04-22 03:40:00|34236|34161.6|34226.6|34149.5|34240.3|34165.9|34218.8|34130.7|494
1650599100000|2022-04-22 03:45:00|34225|34149.7|34237.3|34157.1|34241.4|34165.4|34222.3|34133.2|524
1650599400000|2022-04-22 03:50:00|34240.1|34161.8|34232.1|34157.1|34247.5|34170.9|34225.1|34146|465
1650599700000|2022-04-22 03:55:00|34233.4|34158.7|34235.1|34160.1|34242.7|34165.7|34224.5|34145.5|519
1650600000000|2022-04-22 04:00:00|34241|34158|34221.4|34157|34241|34162.8|34218.7|34138.1|562
1650600300000|2022-04-22 04:05:00|34223.9|34154.8|34229|34154.2|34242|34162.4|34211.5|34133|635
1650600600000|2022-04-22 04:10:00|34229.5|34156.6|34235.5|34152|34238|34164.7|34218.8|34130.6|573
1650600900000|2022-04-22 04:15:00|34234.9|34154.2|34228.6|34140.6|34245.3|34164.6|34218|34135.9|653
1650601200000|2022-04-22 04:20:00|34228|34144.3|34213.1|34157.6|34237|34168.1|34196.7|34112.5|660
1650601500000|2022-04-22 04:25:00|34212.9|34157.4|34232.7|34137.1|34237.7|34166|34199|34125.7|437
1650601800000|2022-04-22 04:30:00|34233.1|34135.4|34227.7|34140.4|34237.1|34158.3|34209.9|34112|588
1650602100000|2022-04-22 04:35:00|34234.9|34138.3|34222.3|34136.5|34241.3|34153.6|34211.4|34128.8|599
1650602400000|2022-04-22 04:40:00|34221.7|34136.1|34221|34140.4|34229.6|34148|34207.4|34129.4|497
1650602700000|2022-04-22 04:45:00|34217.4|34139.9|34222.8|34142.2|34238.8|34159.7|34212.9|34134.6|511
1650603000000|2022-04-22 04:50:00|34219.7|34142.9|34227.4|34141.1|34231|34157.8|34212.5|34129.4|634
1650603300000|2022-04-22 04:55:00|34217.9|34141.6|34218.1|34135.7|34230.4|34163|34211|34112|628
1650603600000|2022-04-22 05:00:00|34205.3|34136|34207|34120.6|34227.2|34161|34203.2|34116.9|717
1650603900000|2022-04-22 05:05:00|34206|34120.7|34203.1|34115.8|34213.5|34131|34191.6|34109.2|641
1650604200000|2022-04-22 05:10:00|34202.3|34116.6|34202.5|34129.5|34206.4|34132.8|34188.1|34102.7|523
1650604500000|2022-04-22 05:15:00|34201.7|34126.8|34192.8|34121.4|34207.1|34130.7|34189.5|34109|491
1650604800000|2022-04-22 05:20:00|34194.2|34123.6|34215.7|34136.2|34216.6|34141.9|34192.6|34118.2|416
1650605100000|2022-04-22 05:25:00|34215.4|34135.8|34221.4|34144.1|34224.2|34147.7|34208.4|34126|532
1650605400000|2022-04-22 05:30:00|34222.6|34145.9|34221.9|34145.9|34234.4|34159.3|34214.5|34141.1|613
1650605700000|2022-04-22 05:35:00|34221.6|34145.1|34207.1|34128.7|34223.7|34150.1|34203.4|34123.3|556
1650606000000|2022-04-22 05:40:00|34207.7|34132|34209|34134.8|34217.5|34148.7|34200.1|34120.8|462
1650606300000|2022-04-22 05:45:00|34208.9|34133.3|34204.7|34139.9|34224.1|34152.1|34199.8|34123|566
1650606600000|2022-04-22 05:50:00|34210.3|34134.5|34208.9|34129.9|34218.5|34156|34195.2|34125.9|642
1650606900000|2022-04-22 05:55:00|34208|34127.6|34211.8|34127.7|34215.8|34144.5|34195|34117|743
1650607200000|2022-04-22 06:00:00|34203.9|34138.7|34167.8|34147.8|34212.1|34171.7|34157.3|34119.3|898
1650607500000|2022-04-22 06:05:00|34167.3|34147.3|34121.9|34049|34187|34152.7|34106.3|33994.5|818
1650607800000|2022-04-22 06:10:00|34121.3|34049.9|34117.8|34097.8|34143.2|34101|34099.1|34031.1|878
1650608100000|2022-04-22 06:15:00|34117.7|34097.7|34120.9|34100.9|34146.9|34106.3|34113.1|34063.3|701
1650608400000|2022-04-22 06:20:00|34119|34099|34127.8|34107.8|34152.3|34113.6|34112.8|34069|719
1650608700000|2022-04-22 06:25:00|34128.4|34108.4|34148.1|34128.1|34167.9|34132.3|34122.4|34093|690
1650609000000|2022-04-22 06:30:00|34147.9|34127.9|34151.7|34131.7|34153.9|34133.9|34139.7|34119.7|618
1650609300000|2022-04-22 06:35:00|34149.1|34129.1|34139|34119|34162|34142|34137.1|34117.1|697
1650609600000|2022-04-22 06:40:00|34138.4|34118.4|34152.1|34132.1|34163.5|34139|34133.2|34103.3|664
1650609900000|2022-04-22 06:45:00|34152.6|34132.6|34176.1|34156.1|34177.1|34157.1|34152.3|34132.3|718
1650610200000|2022-04-22 06:50:00|34176.2|34156.2|34202.8|34182.8|34203.7|34183.7|34169.1|34149.1|799
1650610500000|2022-04-22 06:55:00|34204.4|34184.4|34208.4|34188.4|34213.1|34193.1|34192.2|34172.2|810
1650610800000|2022-04-22 07:00:00|34208.5|34188.5|34229.6|34209.6|34253.5|34233.5|34197.3|34177.3|923
1650611100000|2022-04-22 07:05:00|34229.7|34209.7|34238.7|34218.7|34250.8|34230.8|34225.7|34198|931
1650611400000|2022-04-22 07:10:00|34236.4|34216.4|34293.9|34243.9|34301.9|34263.1|34234.4|34214.4|903
1650611700000|2022-04-22 07:15:00|34303.8|34245.8|34255.3|34235.3|34303.8|34245.8|34236.9|34199.3|1024
1650612000000|2022-04-22 07:20:00|34257|34237|34259|34239|34277.9|34257.9|34249|34229|904
1650612300000|2022-04-22 07:25:00|34258.3|34238.3|34274.2|34254.2|34274.2|34254.2|34252.4|34232.4|821
1650612600000|2022-04-22 07:30:00|34274.6|34254.6|34247.9|34227.9|34290.3|34258.1|34244.8|34208.3|919
1650612900000|2022-04-22 07:35:00|34248.1|34228.1|34254.1|34234.1|34265.7|34245.7|34246.2|34226.2|807
1650613200000|2022-04-22 07:40:00|34256.4|34236.4|34259.5|34239.5|34261.1|34241.1|34244.3|34224.3|737
1650613500000|2022-04-22 07:45:00|34257.8|34237.8|34258.2|34238.2|34264.5|34244.5|34249.3|34229.3|749
1650613800000|2022-04-22 07:50:00|34259.3|34239.3|34200.2|34180.2|34263|34243|34193.3|34173.3|919
1650614100000|2022-04-22 07:55:00|34199.6|34179.6|34232.6|34212.6|34261.2|34223.5|34197|34177|798
1650614400000|2022-04-22 08:00:00|34229.8|34209.8|34248.2|34228.2|34254.1|34234|34220.1|34183.8|833
1650614700000|2022-04-22 08:05:00|34249.3|34229.3|34242.3|34222.3|34274.9|34254.9|34236.3|34216.3|802
1650615000000|2022-04-22 08:10:00|34242.4|34222.4|34248.8|34228.8|34252.9|34232.9|34236.8|34216.8|681
1650615300000|2022-04-22 08:15:00|34248.7|34228.7|34294.8|34244.8|34302.2|34260.6|34242|34222|689
1650615600000|2022-04-22 08:20:00|34293.9|34243.9|34285.3|34265.3|34324.2|34281.3|34259|34215.5|929
1650615900000|2022-04-22 08:25:00|34287.8|34267.8|34330|34310|34338|34318|34287.8|34244.5|840
1650616200000|2022-04-22 08:30:00|34330.3|34310.3|34327|34307|34341.2|34321.2|34314.3|34294.3|847
1650616500000|2022-04-22 08:35:00|34327.5|34307.5|34349.6|34329.6|34376.4|34335.9|34322.4|34302.4|772
1650616800000|2022-04-22 08:40:00|34350.1|34330.1|34393.3|34373.3|34396.4|34376.4|34349|34322.4|722
1650617100000|2022-04-22 08:45:00|34393.5|34373.5|34374.2|34354.2|34403.3|34383.3|34369|34349|648
1650617400000|2022-04-22 08:50:00|34375.7|34355.7|34365|34345|34378.7|34358.7|34360.7|34340.7|613
1650617700000|2022-04-22 08:55:00|34365.5|34345.5|34366.8|34346.8|34373.1|34353.1|34354.8|34334.8|685
1650618000000|2022-04-22 09:00:00|34366.6|34346.6|34371|34351|34387.5|34367.5|34357|34337|714
1650618300000|2022-04-22 09:05:00|34370.9|34350.9|34373.1|34353.1|34380|34360|34362.4|34342.4|722
1650618600000|2022-04-22 09:10:00|34372.9|34352.9|34302.9|34282.9|34373.1|34353.1|34297.7|34277.7|705
1650618900000|2022-04-22 09:15:00|34301.9|34281.9|34281.7|34261.7|34301.9|34281.9|34272.7|34252.7|764
1650619200000|2022-04-22 09:20:00|34281.9|34261.9|34283|34263|34295.8|34275.8|34278.3|34258.3|692
1650619500000|2022-04-22 09:25:00|34285.7|34265.7|34374.2|34324.2|34377.2|34338.8|34281.8|34254.8|797
1650619800000|2022-04-22 09:30:00|34371.3|34321.3|34329|34309|34382.3|34345.2|34318.4|34273.8|786
1650620100000|2022-04-22 09:35:00|34329.6|34309.6|34366.1|34316.1|34381|34332.7|34326.7|34286.7|715
1650620400000|2022-04-22 09:40:00|34365.8|34315.8|34362.9|34342.9|34367.7|34347.7|34333.6|34298.1|674
1650620700000|2022-04-22 09:45:00|34364|34344|34360.1|34340.1|34367.6|34347.6|34354.6|34334.6|609
1650621000000|2022-04-22 09:50:00|34360.4|34340.4|34341.6|34321.6|34375|34355|34341.6|34321.6|734
1650621300000|2022-04-22 09:55:00|34342|34322|34334.4|34314.4|34349.1|34329.1|34332.7|34312.7|679
1650621600000|2022-04-22 10:00:00|34335.5|34315.5|34335.3|34315.3|34343.3|34323.3|34332.5|34312.5|691
1650621900000|2022-04-22 10:05:00|34337|34317|34339.6|34319.6|34344.1|34324.1|34331.5|34311.5|601
1650622200000|2022-04-22 10:10:00|34339.5|34319.5|34341.1|34321.1|34345.6|34325.6|34333.1|34313.1|579
1650622500000|2022-04-22 10:15:00|34341.2|34321.2|34337.6|34317.6|34346.3|34326.3|34336.2|34316.2|566
1650622800000|2022-04-22 10:20:00|34337.4|34317.4|34297.7|34277.7|34338.5|34318.5|34287.1|34267.1|612
1650623100000|2022-04-22 10:25:00|34297.9|34277.9|34297.5|34277.5|34304.5|34284.5|34289.4|34269.4|681
1650623400000|2022-04-22 10:30:00|34297.3|34277.3|34301.6|34281.6|34309|34289|34289.7|34269.7|715
1650623700000|2022-04-22 10:35:00|34301.3|34281.3|34309.2|34289.2|34309.2|34289.2|34297.7|34277.7|599
1650624000000|2022-04-22 10:40:00|34308.5|34288.5|34303.8|34283.8|34309.3|34289.3|34300.1|34280.1|613
1650624300000|2022-04-22 10:45:00|34304.1|34284.1|34298.9|34278.9|34305|34285|34294|34274|581
1650624600000|2022-04-22 10:50:00|34299|34279|34290|34270|34300.1|34280.1|34283.2|34263.2|677
1650624900000|2022-04-22 10:55:00|34288.7|34268.7|34280.4|34260.4|34297.9|34277.9|34279.1|34259.1|733
1650625200000|2022-04-22 11:00:00|34280.8|34260.8|34283|34263|34299.7|34279.7|34279.3|34259.3|680
1650625500000|2022-04-22 11:05:00|34283.2|34263.2|34270.1|34250.1|34291|34271|34270.1|34250.1|625
1650625800000|2022-04-22 11:10:00|34270.8|34250.8|34271|34251|34273.9|34253.9|34261|34241|670
1650626100000|2022-04-22 11:15:00|34270.4|34250.4|34259.7|34239.7|34280.5|34260.5|34257.3|34237.3|649
1650626400000|2022-04-22 11:20:00|34259.5|34239.5|34267.2|34247.2|34268.3|34248.3|34257.7|34237.7|735
1650626700000|2022-04-22 11:25:00|34266.6|34246.6|34269.2|34249.2|34273.4|34253.4|34259.1|34239.1|713
1650627000000|2022-04-22 11:30:00|34268.8|34248.8|34271.7|34251.7|34278.7|34258.7|34267.6|34247.6|687
1650627300000|2022-04-22 11:35:00|34272|34252|34261.2|34241.2|34275.1|34255.1|34254.9|34234.9|547
1650627600000|2022-04-22 11:40:00|34261.3|34241.3|34233.7|34213.7|34263|34243|34233.5|34213.5|537
1650627900000|2022-04-22 11:45:00|34234.2|34214.2|34226.9|34206.9|34244.3|34224.3|34220.4|34200.4|620
1650628200000|2022-04-22 11:50:00|34226.8|34206.8|34254.7|34234.7|34275.1|34244.4|34224.9|34204.9|655
1650628500000|2022-04-22 11:55:00|34252.4|34232.4|34244.5|34224.5|34257.2|34237.2|34242.7|34222.7|694
1650628800000|2022-04-22 12:00:00|34244.6|34224.6|34241.6|34221.6|34262.8|34231|34237.9|34204.1|675
1650629100000|2022-04-22 12:05:00|34241.4|34221.4|34242.8|34222.8|34248.2|34228.2|34235.7|34215.7|560
1650629400000|2022-04-22 12:10:00|34242.9|34222.9|34242.5|34222.5|34250.6|34230.6|34239.6|34219.6|642
1650629700000|2022-04-22 12:15:00|34242.1|34222.1|34208.1|34188.1|34251.5|34231.5|34204.5|34184.5|845
1650630000000|2022-04-22 12:20:00|34207.8|34187.8|34202|34182|34217.3|34197.3|34197.5|34177.5|840
1650630300000|2022-04-22 12:25:00|34201.4|34181.4|34211.9|34191.9|34213|34193|34193.8|34173.8|788
1650630600000|2022-04-22 12:30:00|34211.6|34191.6|34221.5|34201.5|34228.8|34208.8|34206.2|34186.2|801
1650630900000|2022-04-22 12:35:00|34221|34201|34213.3|34193.3|34221.3|34201.3|34205.7|34185.7|777
1650631200000|2022-04-22 12:40:00|34213.8|34193.8|34216.9|34196.9|34226.8|34206.8|34205.1|34185.1|850
1650631500000|2022-04-22 12:45:00|34216.4|34196.4|34209.9|34189.9|34222.8|34202.8|34208.7|34188.7|703
1650631800000|2022-04-22 12:50:00|34210.4|34190.4|34219.1|34199.1|34226.7|34206.7|34208.6|34188.6|847
1650632100000|2022-04-22 12:55:00|34220.6|34200.6|34219.3|34199.3|34224|34204|34208.2|34188.2|839
1650632400000|2022-04-22 13:00:00|34219.6|34199.6|34208|34188|34221.3|34201.3|34205|34185|845
1650632700000|2022-04-22 13:05:00|34207.6|34187.6|34151.7|34131.7|34210.1|34190.1|34139.1|34119.1|941
1650633000000|2022-04-22 13:10:00|34153|34133|34191.1|34171.1|34194.9|34174.9|34145.7|34125.7|983
1650633300000|2022-04-22 13:15:00|34191|34171|34196.9|34176.9|34223.4|34185.6|34185|34163.7|832
1650633600000|2022-04-22 13:20:00|34197.4|34177.4|34184|34164|34203.5|34181.2|34179.9|34145.7|727
1650633900000|2022-04-22 13:25:00|34183.9|34163.9|34204.3|34184.3|34206.9|34186.9|34180.7|34160.7|811
1650634200000|2022-04-22 13:30:00|34204.9|34184.9|34246.4|34226.4|34251.7|34231.7|34204.6|34184.6|763
1650634500000|2022-04-22 13:35:00|34246.2|34226.2|34280.3|34260.3|34288.4|34268.4|34246.1|34221|606
1650634800000|2022-04-22 13:40:00|34279.6|34259.6|34309|34237.7|34310|34278|34273.6|34235.9|597
1650635100000|2022-04-22 13:45:00|34306.3|34238.3|34281.2|34261.2|34312.1|34279.4|34276.9|34234.5|598
1650635400000|2022-04-22 13:50:00|34280.9|34260.9|34252.6|34232.6|34280.9|34260.9|34251.5|34220.4|313
1650635700000|2022-04-22 13:55:00|34253.5|34233.5|34296.2|34276.2|34314.8|34284.7|34250.8|34230.8|679
1650636000000|2022-04-22 14:00:00|34297.4|34277.4|34274.9|34254.9|34308.8|34288.8|34272.7|34234.6|715
1650636300000|2022-04-22 14:05:00|34273.8|34253.8|34283.4|34263.4|34283.4|34263.4|34254.2|34234.2|696
1650636600000|2022-04-22 14:10:00|34284.4|34264.4|34346.9|34326.9|34384.1|34344.2|34280.3|34248.2|689
1650636900000|2022-04-22 14:15:00|34346.7|34326.7|34366.8|34346.8|34383.5|34347.2|34342.6|34308.4|567
1650637200000|2022-04-22 14:20:00|34366.9|34346.9|34372.7|34352.7|34384.5|34364.5|34364.4|34344.4|516
1650637500000|2022-04-22 14:25:00|34372|34352|34408.5|34388.5|34434.4|34396.2|34359.4|34339.4|656
1650637800000|2022-04-22 14:30:00|34406.8|34386.8|34447.8|34427.8|34491|34432.8|34387.7|34327.2|719
1650638100000|2022-04-22 14:35:00|34446.5|34426.5|34462.3|34442.3|34464.2|34443.2|34430.8|34410.8|673
1650638400000|2022-04-22 14:40:00|34461.9|34441.9|34470.9|34450.9|34482.9|34462.9|34459.5|34439.5|669
1650638700000|2022-04-22 14:45:00|34470.7|34450.7|34464.9|34444.9|34483.5|34450.9|34454|34424.7|489
1650639000000|2022-04-22 14:50:00|34465.7|34445.7|34495.4|34475.4|34496.1|34476.1|34464.7|34444.7|649
1650639300000|2022-04-22 14:55:00|34495.1|34475.1|34500.6|34480.6|34505.5|34485.5|34478.7|34458.7|586
1650639600000|2022-04-22 15:00:00|34499.7|34479.7|34507.7|34487.7|34521.7|34501.7|34494.9|34474.9|608
1650639900000|2022-04-22 15:05:00|34507|34487|34501.5|34451.5|34512.1|34492.1|34475.9|34449.2|517
1650640200000|2022-04-22 15:10:00|34510.9|34490.9|34505.4|34485.4|34528.2|34495.6|34489.5|34469.5|566
1650640500000|2022-04-22 15:15:00|34505.2|34485.2|34523.2|34503.2|34525|34505|34496.4|34476.4|679
1650640800000|2022-04-22 15:20:00|34523.9|34503.9|34498.6|34478.6|34524.1|34504.1|34491.1|34461.9|548
1650641100000|2022-04-22 15:25:00|34488.6|34468.6|34479.1|34459.1|34493.9|34473.9|34469.1|34449.1|512
1650641400000|2022-04-22 15:30:00|34481.1|34461.1|34477|34457|34487.4|34467.4|34465.4|34445.4|677
1650641700000|2022-04-22 15:35:00|34476.7|34456.7|34482.3|34462.3|34495.2|34475.2|34469.8|34449.8|622
1650642000000|2022-04-22 15:40:00|34482.9|34462.9|34482.2|34462.2|34491.9|34471.9|34473.8|34453.8|636
1650642300000|2022-04-22 15:45:00|34482.6|34462.6|34482.9|34462.9|34493.1|34473.1|34477.8|34457.8|617
1650642600000|2022-04-22 15:50:00|34483.1|34463.1|34467.4|34447.4|34486.2|34466.2|34464.9|34444.9|554
1650642900000|2022-04-22 15:55:00|34467.5|34447.5|34470.1|34450.1|34483.7|34463.7|34467.4|34447.4|603
1650643200000|2022-04-22 16:00:00|34470.8|34450.8|34474.5|34454.5|34482.9|34462.9|34462.7|34442.7|591
1650643500000|2022-04-22 16:05:00|34474.7|34454.7|34496.7|34476.7|34497.9|34477.9|34471.6|34451.6|513
1650643800000|2022-04-22 16:10:00|34493.3|34473.3|34503.4|34483.4|34509.3|34489.3|34492.5|34472.5|550
1650644100000|2022-04-22 16:15:00|34502.8|34482.8|34513.3|34493.3|34516.6|34496.6|34496.7|34476.7|532
1650644400000|2022-04-22 16:20:00|34513.7|34493.7|34540.5|34483.2|34541.7|34507.4|34511.7|34483.2|549
1650644700000|2022-04-22 16:25:00|34537.5|34487.5|34523.6|34503.6|34544|34508.7|34519.5|34481.5|496
1650645000000|2022-04-22 16:30:00|34525|34505|34506.3|34486.3|34539.3|34505|34503.5|34468.2|564
1650645300000|2022-04-22 16:35:00|34505.6|34485.6|34509.2|34489.2|34528.9|34492.1|34499.6|34455.9|594
1650645600000|2022-04-22 16:40:00|34508.5|34488.5|34508.3|34488.3|34536.3|34493.9|34505.2|34464|433
1650645900000|2022-04-22 16:45:00|34508.4|34488.4|34498.7|34478.7|34523.3|34488.4|34496.2|34460|554
1650646200000|2022-04-22 16:50:00|34499|34479|34517.5|34467.5|34528.5|34489.9|34498.4|34460.5|588
1650646500000|2022-04-22 16:55:00|34517.4|34467.4|34531.7|34481.7|34534.9|34501.5|34498.4|34461|587
1650646800000|2022-04-22 17:00:00|34531.6|34481.6|34498.4|34478.4|34539.1|34501.2|34494.4|34454.3|552
1650647100000|2022-04-22 17:05:00|34498.3|34478.3|34507|34487|34523.9|34492.2|34493.5|34453.4|507
1650647400000|2022-04-22 17:10:00|34506.7|34486.7|34507.1|34487.1|34532|34492.1|34502.1|34468|486
1650647700000|2022-04-22 17:15:00|34507.5|34487.5|34500.2|34480.2|34529.4|34494.1|34497.1|34459.9|509
1650648000000|2022-04-22 17:20:00|34500|34480|34501.4|34481.4|34524.1|34486|34493|34452.6|452
1650648300000|2022-04-22 17:25:00|34501.5|34481.5|34489.2|34469.2|34527.4|34486.5|34487|34452.7|480
1650648600000|2022-04-22 17:30:00|34489|34469|34483.7|34463.7|34506|34473.1|34481.7|34443.3|449
1650648900000|2022-04-22 17:35:00|34483.4|34463.4|34462.8|34442.8|34499.2|34463.9|34456.5|34414.2|570
1650649200000|2022-04-22 17:40:00|34462.9|34442.9|34473.5|34423.5|34484.1|34442.9|34450.2|34411.4|537
1650649500000|2022-04-22 17:45:00|34474.4|34424.4|34456.5|34436.5|34483.7|34443.3|34454|34419.3|490
1650649800000|2022-04-22 17:50:00|34459|34439|34470|34450|34485|34453.7|34453.3|34427.2|490
1650650100000|2022-04-22 17:55:00|34469.9|34449.9|34483.1|34463.1|34498.7|34465|34461.7|34420|544
1650650400000|2022-04-22 18:00:00|34482.7|34462.7|34471.1|34451.1|34491.3|34471.3|34468.4|34448.4|570
1650650700000|2022-04-22 18:05:00|34470.4|34450.4|34482.7|34462.7|34488.5|34468.5|34465.2|34445.2|599
1650651000000|2022-04-22 18:10:00|34483.3|34463.3|34482.8|34462.8|34491.5|34471.5|34479|34459|573
1650651300000|2022-04-22 18:15:00|34482.7|34462.7|34464.8|34444.8|34494.7|34474.7|34463.5|34443.5|536
1650651600000|2022-04-22 18:20:00|34465|34445|34472.6|34452.6|34476.1|34456.1|34460.3|34440.3|578
1650651900000|2022-04-22 18:25:00|34472.5|34452.5|34470|34450|34480.6|34460.6|34467.7|34447.7|406
1650652200000|2022-04-22 18:30:00|34469.4|34449.4|34481.4|34461.4|34482.1|34462.1|34467.9|34447.9|476
1650652500000|2022-04-22 18:35:00|34481.6|34461.6|34472.3|34452.3|34503.6|34466.8|34469.2|34430.8|527
1650652800000|2022-04-22 18:40:00|34472.9|34452.9|34463.8|34443.8|34486.6|34454.3|34462.2|34430.3|561
1650653100000|2022-04-22 18:45:00|34462.8|34442.8|34463.5|34443.5|34486.9|34454.2|34462.2|34424|516
1650653400000|2022-04-22 18:50:00|34466|34446|34478.5|34458.5|34499.1|34463.8|34463.4|34436.9|626
1650653700000|2022-04-22 18:55:00|34480.2|34460.2|34502.9|34482.9|34520.8|34486.3|34478.6|34442.8|652
1650654000000|2022-04-22 19:00:00|34502.7|34482.7|34497.1|34477.1|34517.1|34482.7|34491.6|34455.9|610
1650654300000|2022-04-22 19:05:00|34496.8|34476.8|34489.2|34469.2|34510.4|34479.3|34484.3|34449.5|534
1650654600000|2022-04-22 19:10:00|34489|34469|34506.4|34447.9|34507.2|34474.7|34483.3|34446.3|558
1650654900000|2022-04-22 19:15:00|34487.8|34467.8|34474.6|34454.6|34503.7|34475.5|34467.9|34431|668
1650655200000|2022-04-22 19:20:00|34473.1|34453.1|34487.3|34437.3|34499.8|34455.9|34467.9|34423.2|616
1650655500000|2022-04-22 19:25:00|34472.7|34452.7|34472|34452|34491.3|34456.1|34465.9|34430.3|588
1650655800000|2022-04-22 19:30:00|34471.8|34451.8|34465.6|34445.6|34490.7|34452.5|34462.4|34422.6|585
1650656100000|2022-04-22 19:35:00|34465.7|34445.7|34474.1|34424.1|34491|34450.2|34456.1|34416.5|563
1650656400000|2022-04-22 19:40:00|34473.2|34423.2|34482.3|34422.4|34487.3|34444.4|34450.1|34402|614
1650656700000|2022-04-22 19:45:00|34482.9|34420.5|34468.7|34448.7|34503|34456.7|34460|34417.9|572
1650657000000|2022-04-22 19:50:00|34469|34449|34471.8|34451.8|34501.4|34459|34468.5|34419|694
1650657300000|2022-04-22 19:55:00|34471.9|34451.9|34474.8|34454.8|34499|34463.4|34469.6|34429.6|682
1650657600000|2022-04-22 20:00:00|34475.3|34455.3|34462.9|34442.9|34489|34456.1|34455|34416.1|599
1650657900000|2022-04-22 20:05:00|34462.8|34442.8|34475.3|34455.3|34500.4|34460.8|34459.4|34418.1|477
1650658200000|2022-04-22 20:10:00|34477|34457|34463.9|34443.9|34500|34458.2|34461.8|34420.8|393
1650658500000|2022-04-22 20:15:00|34463.8|34443.8|34460.6|34440.6|34485|34444.4|34458.6|34411|305
1650658800000|2022-04-22 20:20:00|34460.4|34440.4|34456.8|34436.8|34480|34440.4|34449|34405.9|306
1650659100000|2022-04-22 20:25:00|34473|34415.4|34468|34418|34477.2|34437.8|34449.2|34411|416
1650659400000|2022-04-22 20:30:00|34451.7|34431.7|34455.3|34435.3|34476.8|34440.4|34451.7|34407.6|324
1650659700000|2022-04-22 20:35:00|34455.1|34435.1|34476|34415.9|34477.4|34441.3|34452.7|34414.3|270
1650660000000|2022-04-22 20:40:00|34472.2|34418|34471.1|34421.1|34490.8|34447.3|34454.3|34406.8|379
1650660300000|2022-04-22 20:45:00|34470.8|34420.8|34500.6|34388.9|34506.1|34420.8|34460.3|34361.9|940
1650660600000|2022-04-22 20:50:00|34495.6|34397.7|34491|34371|34503.9|34415.4|34465.4|34371|453
1650660900000|2022-04-22 20:55:00|34488.4|34368.4|34488.8|34368.8|34510.9|34390.9|34425.8|34305.8|372
1650830400000|2022-04-24 20:00:00|34531.2|34391.2|34531.2|34391.2|34531.2|34391.2|34531.2|34391.2|1
1650831000000|2022-04-24 20:10:00|34369.9|34224.9|34369.9|34224.9|34369.9|34224.9|34369.9|34224.9|1
1650831300000|2022-04-24 20:15:00|34367.1|34222.1|34364.7|34219.7|34369.3|34224.3|34363.8|34218.8|4
1650832200000|2022-04-24 20:30:00|34379.6|34234.6|34377.7|34232.7|34380|34235|34377.7|34232.7|4
1650832500000|2022-04-24 20:35:00|34379.4|34234.4|34390.6|34245.6|34403.2|34258.2|34379.4|34234.4|36
1650832800000|2022-04-24 20:40:00|34385|34240|34411.3|34266.3|34412.7|34267.7|34377.3|34232.3|11
1650833100000|2022-04-24 20:45:00|34403.8|34258.8|34408.6|34263.6|34408.6|34263.6|34403.8|34258.8|3
1650833700000|2022-04-24 20:55:00|34414.3|34269.3|34414.6|34269.6|34414.8|34269.8|34414.3|34269.3|5
1650834000000|2022-04-24 21:00:00|34404.6|34279.6|34404.6|34279.6|34404.6|34279.6|34404.6|34279.6|1
1650834300000|2022-04-24 21:05:00|34414.6|34294.6|34415|34295|34460.2|34340.2|34400.5|34280.5|102
1650834600000|2022-04-24 21:10:00|34465.1|34345.1|34437.8|34317.8|34474.3|34354.3|34408.4|34288.4|91
1650834900000|2022-04-24 21:15:00|34422.4|34302.4|34424.9|34304.9|34447.3|34327.3|34400.2|34280.2|185
1650835200000|2022-04-24 21:20:00|34423.8|34303.8|34405.3|34285.3|34434.2|34314.2|34391.9|34271.9|201
1650835500000|2022-04-24 21:25:00|34405.4|34285.4|34409.7|34289.7|34419.3|34299.3|34391.5|34271.5|215
1650835800000|2022-04-24 21:30:00|34397|34277|34413.3|34293.3|34424.3|34304.3|34397|34277|204
1650836100000|2022-04-24 21:35:00|34413.9|34293.9|34414|34294|34416.5|34296.5|34399|34279|87
1650836400000|2022-04-24 21:40:00|34408.5|34288.5|34417.9|34297.9|34418.6|34298.6|34406|34286|76
1650836700000|2022-04-24 21:45:00|34417.8|34297.8|34414.6|34294.6|34429.7|34309.7|34400.8|34280.8|123
1650837000000|2022-04-24 21:50:00|34414.2|34294.2|34410.4|34290.4|34435.9|34315.9|34371.9|34251.9|183
1650837300000|2022-04-24 21:55:00|34410.6|34290.6|34405.5|34285.5|34469.2|34349.2|34403.2|34283.2|317
1650837600000|2022-04-24 22:00:00|34442.3|34322.3|34416.8|34296.8|34442.3|34322.3|34378.8|34258.8|697
1650837900000|2022-04-24 22:05:00|34421.7|34301.7|34408|34288|34432.9|34312.9|34395.3|34275.3|495
1650838200000|2022-04-24 22:10:00|34407.9|34287.9|34422.7|34302.7|34423.9|34303.9|34404.3|34284.3|554
1650838500000|2022-04-24 22:15:00|34422.4|34302.4|34438.5|34318.5|34438.5|34318.5|34416.5|34296.5|388
1650838800000|2022-04-24 22:20:00|34427.2|34307.2|34425.9|34305.9|34433.4|34313.4|34418.1|34298.1|341
1650839100000|2022-04-24 22:25:00|34424.4|34304.4|34430.7|34310.7|34434.9|34314.9|34421.9|34301.9|345
1650839400000|2022-04-24 22:30:00|34430.3|34310.3|34436.3|34316.3|34441.6|34321.6|34419.4|34299.4|477
1650839700000|2022-04-24 22:35:00|34436.2|34316.2|34431.5|34311.5|34455.7|34335.7|34429.9|34309.9|439
1650840000000|2022-04-24 22:40:00|34431.3|34311.3|34430.8|34310.8|34452.4|34332.4|34420.6|34300.6|383
1650840300000|2022-04-24 22:45:00|34429.3|34309.3|34416.8|34296.8|34429.3|34309.3|34414.3|34294.3|413
1650840600000|2022-04-24 22:50:00|34417.3|34297.3|34412.6|34292.6|34423.9|34303.9|34403.2|34283.2|447
1650840900000|2022-04-24 22:55:00|34412.8|34292.8|34407.8|34287.8|34417.1|34297.1|34405.6|34285.6|375
1650841200000|2022-04-24 23:00:00|34408.5|34288.5|34419.5|34299.5|34427.7|34307.7|34408.1|34288.1|386
1650841500000|2022-04-24 23:05:00|34421.2|34301.2|34410.1|34290.1|34430.3|34310.3|34401.8|34281.8|450
1650841800000|2022-04-24 23:10:00|34408.6|34288.6|34411.4|34291.4|34419.3|34299.3|34395.8|34275.8|402
1650842100000|2022-04-24 23:15:00|34405.4|34285.4|34410.3|34290.3|34427.9|34307.9|34396|34276|446
1650842400000|2022-04-24 23:20:00|34410.8|34290.8|34408.5|34288.5|34420.1|34300.1|34401.1|34281.1|397
1650842700000|2022-04-24 23:25:00|34408.4|34288.4|34396.8|34276.8|34415.6|34295.6|34391.2|34271.2|410
1650843000000|2022-04-24 23:30:00|34395.9|34275.9|34400.9|34280.9|34406.8|34286.8|34393.9|34273.9|432
1650843300000|2022-04-24 23:35:00|34403.3|34283.3|34398.8|34278.8|34410.2|34290.2|34393.5|34273.5|370
1650843600000|2022-04-24 23:40:00|34399.8|34279.8|34403.8|34283.8|34407.5|34287.5|34396.7|34276.7|381
1650843900000|2022-04-24 23:45:00|34403.7|34283.7|34402.2|34282.2|34407|34287|34396.1|34276.1|484
1650844200000|2022-04-24 23:50:00|34402.3|34282.3|34406|34286|34411.5|34291.5|34400.6|34280.6|386
1650844500000|2022-04-24 23:55:00|34406.3|34286.3|34397.9|34277.9|34408.5|34288.5|34392.9|34272.9|474
1650844800000|2022-04-25 00:00:00|34407.4|34287.4|34412.6|34292.6|34445.9|34325.9|34400|34280|728
1650845100000|2022-04-25 00:05:00|34413.5|34293.5|34415.9|34295.9|34418.8|34298.8|34393.3|34273.3|693
1650845400000|2022-04-25 00:10:00|34419.8|34299.8|34462.6|34350.8|34464.4|34359|34410.3|34290.3|580
1650845700000|2022-04-25 00:15:00|34462.2|34350.1|34461.3|34366.5|34469.2|34386.9|34436.1|34347.2|576
1650846000000|2022-04-25 00:20:00|34459.3|34367.2|34453.6|34378.7|34475|34403.5|34441.8|34363|482
1650846300000|2022-04-25 00:25:00|34451.4|34381.5|34459.5|34378.4|34475.5|34405.4|34444.8|34371.5|494
1650846600000|2022-04-25 00:30:00|34461.8|34378.5|34469.4|34379.4|34474.1|34405.4|34432.9|34365.7|642
1650846900000|2022-04-25 00:35:00|34467.6|34379.2|34440.2|34369.2|34472.3|34397.7|34434.2|34358.5|508
1650847200000|2022-04-25 00:40:00|34440.1|34369.6|34445.9|34376.7|34461.6|34389.6|34428.5|34352.8|509
1650847500000|2022-04-25 00:45:00|34444.7|34378.5|34460.6|34375.1|34473.8|34400.7|34440.2|34364.3|543
1650847800000|2022-04-25 00:50:00|34461.7|34375.4|34457.5|34376.5|34466.1|34398|34440.8|34369.8|662
1650848100000|2022-04-25 00:55:00|34454.2|34373.1|34455.3|34391.9|34476.8|34395|34444.2|34368.9|649
1650848400000|2022-04-25 01:00:00|34454.7|34392.3|34472.4|34379.5|34478.6|34405.6|34448.7|34377.5|658
1650848700000|2022-04-25 01:05:00|34465.9|34388.9|34464.7|34403.7|34484.9|34425.3|34445.3|34384|583
1650849000000|2022-04-25 01:10:00|34464|34404.1|34483.5|34406.4|34496.7|34442.7|34457.1|34390.1|637
1650849300000|2022-04-25 01:15:00|34481.2|34409.7|34467.9|34397.6|34487.7|34441.2|34442.6|34391.5|674
1650849600000|2022-04-25 01:20:00|34467.8|34397|34463.5|34401.4|34480|34428.9|34438.4|34387.8|652
1650849900000|2022-04-25 01:25:00|34465.8|34399.1|34474.4|34417.2|34478|34429.3|34438.2|34397.5|655
1650850200000|2022-04-25 01:30:00|34474.7|34417.1|34555.7|34454.9|34560.9|34465|34457.8|34413.3|757
1650850500000|2022-04-25 01:35:00|34558.3|34452.7|34542.4|34450.4|34564.7|34478.9|34531.7|34441.6|780
1650850800000|2022-04-25 01:40:00|34543.1|34449.9|34554.4|34481.1|34561.6|34489.3|34541.7|34449.4|733
1650851100000|2022-04-25 01:45:00|34553.6|34481.8|34571.8|34498.4|34575.1|34514.9|34545.5|34474.5|738
1650851400000|2022-04-25 01:50:00|34571.2|34498.7|34570.2|34498.2|34579.2|34508.2|34558|34480.7|645
1650851700000|2022-04-25 01:55:00|34571.6|34497.5|34565.8|34491|34573.8|34507.3|34562.4|34489.8|535
1650852000000|2022-04-25 02:00:00|34564.8|34490.4|34561.4|34486.6|34571.1|34506.7|34558|34483.9|676
1650852300000|2022-04-25 02:05:00|34560.9|34485.9|34566.5|34493.3|34569.8|34498|34553.7|34483.7|550
1650852600000|2022-04-25 02:10:00|34568|34493.4|34578.4|34503.7|34585|34508.6|34557.2|34488.7|588
1650852900000|2022-04-25 02:15:00|34577.4|34499.2|34570.9|34501.1|34584|34508.7|34565.2|34494.4|498
1650853200000|2022-04-25 02:20:00|34570.8|34500.6|34574.9|34499.4|34583.4|34512|34562.3|34492.7|620
1650853500000|2022-04-25 02:25:00|34574.3|34500|34578.6|34516.4|34587.8|34516.7|34559.6|34494.7|581
1650853800000|2022-04-25 02:30:00|34579.6|34516.9|34580.2|34506.6|34589|34517.2|34571.5|34499.6|606
1650854100000|2022-04-25 02:35:00|34579|34506.4|34592.1|34521.8|34596.2|34522.4|34573|34506.4|521
1650854400000|2022-04-25 02:40:00|34592.4|34521.9|34589.5|34521.8|34599.2|34527.1|34573|34506.8|597
1650854700000|2022-04-25 02:45:00|34589.3|34520.6|34586.1|34515.1|34596.7|34527|34566.2|34504.6|572
1650855000000|2022-04-25 02:50:00|34585.3|34513.3|34569.7|34502.9|34590.1|34515.2|34568|34498.4|507
1650855300000|2022-04-25 02:55:00|34570.5|34503.9|34581.6|34512|34593.9|34522.9|34564.7|34500.9|583
1650855600000|2022-04-25 03:00:00|34579.2|34509.5|34582.4|34517.8|34591.5|34523.5|34572.8|34507.8|498
1650855900000|2022-04-25 03:05:00|34580.1|34512.5|34582.2|34506.3|34593|34526.5|34567|34501.9|463
1650856200000|2022-04-25 03:10:00|34568.7|34498.9|34563|34496.4|34583.3|34515.6|34556.5|34486.9|498
1650856500000|2022-04-25 03:15:00|34562|34493|34569.6|34497.9|34577.7|34507|34553.2|34491.3|528
1650856800000|2022-04-25 03:20:00|34569.2|34498.1|34559.4|34494.9|34572.8|34501.5|34555.7|34488.2|496
1650857100000|2022-04-25 03:25:00|34558.3|34495.5|34559|34486.7|34573|34503.1|34546.7|34483.6|450
1650857400000|2022-04-25 03:30:00|34557.5|34487.7|34554.8|34484.1|34568.6|34495.6|34549.2|34483.3|388
1650857700000|2022-04-25 03:35:00|34555|34484.2|34566.7|34497.1|34573.4|34507.9|34544.7|34482.2|446
1650858000000|2022-04-25 03:40:00|34565.4|34497.9|34567.6|34503|34573.1|34522.2|34538.7|34493.6|321
1650858300000|2022-04-25 03:45:00|34564.6|34500.4|34573|34496.9|34577.5|34508.7|34555.7|34492.4|411
1650858600000|2022-04-25 03:50:00|34573.1|34496.5|34574.2|34499.3|34578.9|34508.1|34558.1|34493.3|330
1650858900000|2022-04-25 03:55:00|34575.7|34497.3|34577.7|34509.4|34584.9|34510.5|34556.5|34493|409
1650859200000|2022-04-25 04:00:00|34578.3|34509.8|34576.4|34496.5|34590.2|34511.4|34572.7|34492.5|452
1650859500000|2022-04-25 04:05:00|34578.3|34494.5|34577.3|34491.3|34584.3|34499.7|34562.1|34485.2|420
1650859800000|2022-04-25 04:10:00|34577.9|34490.9|34573.2|34490.7|34581|34497.6|34556.7|34485.5|383
1650860100000|2022-04-25 04:15:00|34572.2|34492.1|34569.2|34492.3|34588.3|34502.9|34568.7|34485.8|342
1650860400000|2022-04-25 04:20:00|34573.6|34491.4|34574.7|34494|34582.7|34507.8|34561|34486.4|511
1650860700000|2022-04-25 04:25:00|34573.2|34494.5|34571.6|34498.3|34580.8|34500.2|34561.6|34487.2|500
1650861000000|2022-04-25 04:30:00|34571.8|34498.7|34588.8|34510.5|34593.1|34514.6|34567.2|34492.5|541
1650861300000|2022-04-25 04:35:00|34584.3|34511.1|34582.3|34499.5|34591.2|34516.5|34567.1|34498.4|462
1650861600000|2022-04-25 04:40:00|34580.7|34501|34589.2|34509.4|34597.2|34522.9|34564.4|34498.7|491
1650861900000|2022-04-25 04:45:00|34590|34508|34592.8|34520.1|34602.6|34523.2|34576.5|34506.9|387
1650862200000|2022-04-25 04:50:00|34592.7|34520.8|34604.3|34522.7|34608.1|34527|34587.3|34514.6|437
1650862500000|2022-04-25 04:55:00|34603.6|34523.3|34603.5|34532.8|34618.9|34539|34589.3|34514.2|500
1650862800000|2022-04-25 05:00:00|34603.7|34532.6|34604.1|34533.9|34612.5|34549.2|34596.7|34525.5|501
1650863100000|2022-04-25 05:05:00|34604.4|34531.2|34605.8|34535.9|34616.2|34555.1|34601.9|34530.9|464
1650863400000|2022-04-25 05:10:00|34606.4|34536.5|34604.5|34532.8|34618.3|34545.5|34592.3|34530.6|551
1650863700000|2022-04-25 05:15:00|34604.6|34532|34608.3|34533|34609.9|34538.5|34583.8|34530|531
1650864000000|2022-04-25 05:20:00|34601.3|34534.3|34601.6|34533.3|34611|34537|34587|34527|513
1650864300000|2022-04-25 05:25:00|34602.3|34532.8|34602.1|34526|34610.5|34533.3|34584.6|34520.7|492
1650864600000|2022-04-25 05:30:00|34602.6|34525.3|34599.4|34533.6|34609.1|34534.6|34580.8|34518.6|593
1650864900000|2022-04-25 05:35:00|34600.4|34533.7|34593.4|34536.4|34616.5|34544.6|34583.5|34529.8|545
1650865200000|2022-04-25 05:40:00|34593.1|34535.9|34586.5|34520.2|34606.7|34540.4|34579.8|34513.5|621
1650865500000|2022-04-25 05:45:00|34587.4|34519.8|34593.4|34520|34601.3|34524.6|34579.4|34514.5|521
1650865800000|2022-04-25 05:50:00|34595.2|34519.4|34603.8|34531.9|34611.5|34533.2|34585.9|34515.9|589
1650866100000|2022-04-25 05:55:00|34604.5|34531.8|34592.6|34518.4|34622.1|34541.3|34585.8|34508.5|773
1650866400000|2022-04-25 06:00:00|34592.2|34520.4|34585.3|34523.8|34597.5|34532.5|34576.9|34509.7|798
1650866700000|2022-04-25 06:05:00|34585.6|34524.1|34621|34542.4|34627.8|34551.6|34576.9|34514.5|795
1650867000000|2022-04-25 06:10:00|34623|34536.8|34719.1|34637.3|34733.2|34654.4|34576.4|34480.3|1013
1650867300000|2022-04-25 06:15:00|34721.1|34637.1|34754.5|34696.6|34767.1|34717.3|34699.9|34615.3|1120
1650867600000|2022-04-25 06:20:00|34754.6|34693.7|34741.6|34691.6|34786.7|34748.1|34719.6|34673.2|994
1650867900000|2022-04-25 06:25:00|34728.7|34708.7|34785.1|34727.1|34793|34748.9|34715.4|34685.6|785
1650868200000|2022-04-25 06:30:00|34787.8|34726.3|34795.4|34775.4|34816.4|34778.1|34758.1|34717.6|862
1650868500000|2022-04-25 06:35:00|34794.8|34774.8|34801.4|34736.5|34856|34805.5|34785.1|34733.7|999
1650868800000|2022-04-25 06:40:00|34802.4|34737.5|34810.8|34734.5|34828.1|34760.1|34767.2|34722.6|940
1650869100000|2022-04-25 06:45:00|34808.4|34736.7|34754.7|34734.7|34810.2|34738.6|34738.4|34710|951
1650869400000|2022-04-25 06:50:00|34754.9|34734.9|34792.6|34772.6|34818.6|34774.5|34752.1|34725.8|937
1650869700000|2022-04-25 06:55:00|34792.7|34772.7|34793.3|34773.3|34833.9|34813.9|34778.4|34758.4|939
1650870000000|2022-04-25 07:00:00|34793.6|34773.6|34812.4|34752.2|34822.2|34783.9|34762.1|34742.1|1017
1650870300000|2022-04-25 07:05:00|34807.7|34757.7|34796.8|34776.8|34818.4|34782.3|34781|34741.4|1006
1650870600000|2022-04-25 07:10:00|34798|34778|34794.6|34774.6|34839.4|34808|34791.5|34765.2|1002
1650870900000|2022-04-25 07:15:00|34794.7|34774.7|34766.3|34746.3|34808.9|34788.9|34753.9|34721.4|1013
1650871200000|2022-04-25 07:20:00|34766.5|34746.5|34726.7|34706.7|34788.2|34751.4|34726.2|34697.1|944
1650871500000|2022-04-25 07:25:00|34726.9|34706.9|34731|34711|34765.4|34726.7|34715.5|34683.9|889
1650871800000|2022-04-25 07:30:00|34730.9|34710.9|34732.1|34712.1|34761.9|34727|34728.3|34701.9|873
1650872100000|2022-04-25 07:35:00|34732.3|34712.3|34770.5|34750.5|34779.7|34759.7|34723.7|34703.7|789
1650872400000|2022-04-25 07:40:00|34770.4|34750.4|34771.2|34751.2|34773.1|34753.1|34750.6|34730.6|823
1650872700000|2022-04-25 07:45:00|34770.4|34750.4|34762.1|34742.1|34774.9|34754.9|34753|34733|765
1650873000000|2022-04-25 07:50:00|34761.7|34741.7|34759.1|34739.1|34777.6|34757.6|34755.8|34735.8|790
1650873300000|2022-04-25 07:55:00|34758.7|34738.7|34758.1|34738.1|34764.6|34744.6|34746.4|34726.4|829
1650873600000|2022-04-25 08:00:00|34758.6|34738.6|34711.9|34691.9|34759.5|34739.5|34700.7|34669.7|942
1650873900000|2022-04-25 08:05:00|34711.8|34691.8|34708.6|34688.6|34730.8|34699.8|34701.7|34670.4|808
1650874200000|2022-04-25 08:10:00|34709.2|34689.2|34739.4|34719.4|34739.4|34719.4|34698.6|34675.8|831
1650874500000|2022-04-25 08:15:00|34739.1|34719.1|34733.8|34713.8|34764.6|34744.6|34732.1|34712.1|777
1650874800000|2022-04-25 08:20:00|34733.6|34713.6|34734.8|34714.8|34767|34747|34720|34700|798
1650875100000|2022-04-25 08:25:00|34735|34715|34712.9|34692.9|34736.7|34716.7|34712.4|34692.4|776
1650875400000|2022-04-25 08:30:00|34714.1|34694.1|34689|34669|34717.3|34697.3|34684.9|34664.9|849
1650875700000|2022-04-25 08:35:00|34688.3|34668.3|34716.7|34696.7|34720.6|34700.6|34688.3|34668.3|800
1650876000000|2022-04-25 08:40:00|34717.2|34697.2|34715|34695|34735.8|34715.8|34704.3|34684.3|833
1650876300000|2022-04-25 08:45:00|34714.8|34694.8|34743.6|34723.6|34748.9|34728.9|34702.2|34682.2|806
1650876600000|2022-04-25 08:50:00|34743.5|34723.5|34753.1|34733.1|34757.6|34737.6|34733|34713|730
1650876900000|2022-04-25 08:55:00|34752.5|34732.5|34729.8|34709.8|34761.1|34741.1|34705|34685|801
1650877200000|2022-04-25 09:00:00|34729.2|34709.2|34724.9|34704.9|34753.3|34733.3|34721.8|34701.8|756
1650877500000|2022-04-25 09:05:00|34724.6|34704.6|34711.3|34691.3|34734.7|34714.7|34708|34688|743
1650877800000|2022-04-25 09:10:00|34711.5|34691.5|34751.5|34731.5|34752|34732|34684.3|34664.3|699
1650878100000|2022-04-25 09:15:00|34751|34731|34758.8|34738.8|34771|34751|34734.2|34714.2|828
1650878400000|2022-04-25 09:20:00|34758.7|34738.7|34754.9|34734.9|34766.3|34746.3|34752.3|34732.3|670
1650878700000|2022-04-25 09:25:00|34755.4|34735.4|34744.8|34724.8|34757.8|34737.8|34730.9|34710.9|729
1650879000000|2022-04-25 09:30:00|34745.1|34725.1|34773.7|34753.7|34796.9|34776.9|34738.8|34718.8|748
1650879300000|2022-04-25 09:35:00|34773.9|34753.9|34768.8|34748.8|34773.9|34753.9|34755.2|34735.2|589
1650879600000|2022-04-25 09:40:00|34768.6|34748.6|34766.2|34746.2|34786.1|34766.1|34764|34744|661
1650879900000|2022-04-25 09:45:00|34765.1|34745.1|34779.4|34759.4|34782.1|34762.1|34762.7|34742.7|630
1650880200000|2022-04-25 09:50:00|34779|34759|34791.8|34771.8|34797.2|34777.2|34771.2|34751.2|688
1650880500000|2022-04-25 09:55:00|34791.6|34771.6|34805|34785|34808.9|34788.9|34783.2|34763.2|748
1650880800000|2022-04-25 10:00:00|34804.6|34784.6|34815.7|34795.7|34818.9|34798.9|34798.1|34778.1|702
1650881100000|2022-04-25 10:05:00|34816.8|34796.8|34838.7|34818.7|34850.4|34830.4|34810.2|34790.2|675
1650881400000|2022-04-25 10:10:00|34838.1|34818.1|34836.6|34816.6|34865.7|34827.2|34824.1|34795.3|703
1650881700000|2022-04-25 10:15:00|34836|34816|34878.1|34858.1|34905.9|34869.4|34823.3|34796.4|784
1650882000000|2022-04-25 10:20:00|34877.1|34857.1|34871.8|34851.8|34907|34869|34854.3|34834.3|776
1650882300000|2022-04-25 10:25:00|34872.3|34852.3|34870.7|34850.7|34913.5|34876.1|34860|34828.7|733
1650882600000|2022-04-25 10:30:00|34867.1|34847.1|34827.6|34807.6|34871.2|34851.2|34820.7|34800.7|786
1650882900000|2022-04-25 10:35:00|34829.8|34809.8|34840.8|34820.8|34845.1|34825.1|34823.4|34803.4|708
1650883200000|2022-04-25 10:40:00|34839.5|34819.5|34856.6|34836.6|34862|34839.6|34830.2|34805.3|655
1650883500000|2022-04-25 10:45:00|34855.9|34835.9|34860.2|34840.2|34864.1|34844.1|34842.7|34822.7|801
1650883800000|2022-04-25 10:50:00|34858.6|34838.6|34865.6|34845.6|34869.9|34849.9|34848.2|34828.2|762
1650884100000|2022-04-25 10:55:00|34865.3|34845.3|34876.8|34856.8|34892.1|34872.1|34862|34842|825
1650884400000|2022-04-25 11:00:00|34878.5|34858.5|34882.2|34862.2|34883.2|34863.2|34858.5|34838.5|837
1650884700000|2022-04-25 11:05:00|34880.9|34860.9|34950.6|34930.6|34950.7|34930.7|34878.5|34858.5|751
1650885000000|2022-04-25 11:10:00|34950.2|34930.2|34899.7|34849.7|34950.8|34930.8|34875.2|34844|681
1650885300000|2022-04-25 11:15:00|34898.6|34848.6|34913.8|34893.8|34926.9|34897|34873.3|34828|769
1650885600000|2022-04-25 11:20:00|34913.6|34893.6|34850.5|34784.8|34939|34905.9|34823|34731.5|920
1650885900000|2022-04-25 11:25:00|34850.1|34791|34863.8|34843.8|34875.7|34850.3|34833.5|34778.9|942
1650886200000|2022-04-25 11:30:00|34864.3|34844.3|34843.8|34823.8|34888.6|34857.9|34835.4|34803.9|895
1650886500000|2022-04-25 11:35:00|34843.2|34823.2|34809.6|34789.6|34849|34829|34807.3|34787.3|863
1650886800000|2022-04-25 11:40:00|34809.3|34789.3|34844.8|34824.8|34868.5|34848.5|34807|34787|944
1650887100000|2022-04-25 11:45:00|34844.6|34824.6|34818.8|34798.8|34850.9|34830.9|34807.8|34787.8|851
1650887400000|2022-04-25 11:50:00|34818.4|34798.4|34817|34797|34821.8|34801.8|34803.1|34783.1|994
1650887700000|2022-04-25 11:55:00|34816.9|34796.9|34784.9|34764.9|34828|34801.1|34774.1|34731.6|1001
1650888000000|2022-04-25 12:00:00|34784.5|34764.5|34810.7|34751.9|34824|34794.3|34770.7|34727.7|1074
1650888300000|2022-04-25 12:05:00|34809.5|34750.1|34793.3|34773.3|34821|34789.3|34775.2|34734.6|950
1650888600000|2022-04-25 12:10:00|34793.4|34773.4|34822.6|34802.6|34832.1|34805.3|34791.2|34769.7|921
1650888900000|2022-04-25 12:15:00|34822.7|34802.7|34816.6|34796.6|34822.7|34802.7|34793.6|34773.6|909
1650889200000|2022-04-25 12:20:00|34817.2|34797.2|34843.2|34823.2|34851.8|34831.8|34808.5|34788.5|976
1650889500000|2022-04-25 12:25:00|34842.1|34822.1|34855.8|34835.8|34859.9|34837.2|34827.7|34794.5|883
1650889800000|2022-04-25 12:30:00|34856.1|34836.1|34839.3|34819.3|34858.2|34838.2|34839.3|34819.3|942
1650890100000|2022-04-25 12:35:00|34839.9|34819.9|34841.8|34821.8|34849.5|34829.5|34833.5|34813.5|903
1650890400000|2022-04-25 12:40:00|34841.2|34821.2|34845.5|34825.5|34847.5|34827.5|34833.8|34813.8|741
1650890700000|2022-04-25 12:45:00|34845.8|34825.8|34856.5|34836.5|34875.3|34850|34844.8|34817.9|957
1650891000000|2022-04-25 12:50:00|34856.9|34836.9|34865.4|34845.4|34891.5|34860.4|34853.8|34833.8|908
1650891300000|2022-04-25 12:55:00|34863.5|34843.5|34803.8|34783.8|34864.8|34844.8|34793.2|34766.6|855
1650891600000|2022-04-25 13:00:00|34801.9|34781.9|34851.7|34831.7|34860.6|34840.6|34800.2|34767.4|798
1650891900000|2022-04-25 13:05:00|34851.4|34831.4|34865.6|34845.6|34867.1|34847.1|34844.8|34824.8|732
1650892200000|2022-04-25 13:10:00|34865.2|34845.2|34875.3|34855.3|34881|34861|34853.4|34833.4|785
1650892500000|2022-04-25 13:15:00|34875.4|34855.4|34862.5|34842.5|34878.7|34858.7|34854.5|34834.5|776
1650892800000|2022-04-25 13:20:00|34863.7|34843.7|34848.4|34828.4|34864.8|34844.8|34833.6|34813.6|772
1650893100000|2022-04-25 13:25:00|34848.5|34828.5|34866.6|34846.6|34866.8|34846.8|34848|34828|777
1650893400000|2022-04-25 13:30:00|34866.4|34846.4|34879.9|34859.9|34907.9|34885|34862.6|34842.6|734
1650893700000|2022-04-25 13:35:00|34879.8|34859.8|34911|34891|34922.8|34893|34873.9|34849.5|760
1650894000000|2022-04-25 13:40:00|34910.7|34890.7|34910.7|34890.7|34949.4|34920.8|34899.6|34862|730
1650894300000|2022-04-25 13:45:00|34909.9|34889.9|34912.4|34892.4|34930.5|34910.5|34888.8|34866.4|642
1650894600000|2022-04-25 13:50:00|34896.2|34876.2|34910.8|34890.8|34928.2|34893|34883.8|34863.8|458
1650894900000|2022-04-25 13:55:00|34910.4|34890.4|34885.9|34865.9|34936.1|34916.1|34877.2|34857.2|651
1650895200000|2022-04-25 14:00:00|34886.4|34866.4|34881.6|34861.6|34920.3|34897|34878.5|34839.3|573
1650895500000|2022-04-25 14:05:00|34881.2|34861.2|34872.9|34852.9|34899.6|34864.4|34867.9|34836.6|558
1650895800000|2022-04-25 14:10:00|34872.6|34852.6|34881.9|34861.9|34921.1|34889|34862.5|34842.5|517
1650896100000|2022-04-25 14:15:00|34881.4|34861.4|34919.1|34899.1|34935.1|34900.3|34874.5|34854.5|697
1650896400000|2022-04-25 14:20:00|34918.9|34898.9|34914.9|34894.9|34959.7|34922.8|34894.8|34869.6|700
1650896700000|2022-04-25 14:25:00|34915|34895|34920.8|34900.8|34934.7|34903.1|34905.4|34872.1|411
1650897000000|2022-04-25 14:30:00|34921|34901|34916.5|34896.5|34935.8|34915.8|34915.1|34895.1|530
1650897300000|2022-04-25 14:35:00|34916.3|34896.3|34923.5|34903.5|34927.5|34907.5|34904.9|34884.9|659
1650897600000|2022-04-25 14:40:00|34922.3|34902.3|34938.4|34918.4|34952|34932|34920.4|34900.4|662
1650897900000|2022-04-25 14:45:00|34938.9|34918.9|34931.7|34911.7|34947.9|34927.9|34913|34893|682
1650898200000|2022-04-25 14:50:00|34933.4|34913.4|34968|34948|34984.5|34964.5|34931.6|34911.6|575
1650898500000|2022-04-25 14:55:00|34966.9|34946.9|34969.2|34949.2|34981.2|34961.2|34939.1|34919.1|594
1650898800000|2022-04-25 15:00:00|34969.9|34949.9|34966.6|34946.6|35012.7|34976.4|34962.1|34905.6|731
1650899100000|2022-04-25 15:05:00|34967.8|34947.8|34974.8|34954.8|35015.8|34969|34955.8|34910.4|542
1650899400000|2022-04-25 15:10:00|34975.2|34955.2|35003.9|34983.9|35026.6|34986.3|34968.8|34934.2|654
1650899700000|2022-04-25 15:15:00|35003.6|34983.6|34992.3|34942.3|35016.1|34986|34974.8|34935.8|511
1650900000000|2022-04-25 15:20:00|34992.8|34942.8|34978.3|34958.3|35009.1|34969.9|34972.8|34931.2|625
1650900300000|2022-04-25 15:25:00|34978.5|34958.5|35015|34956.6|35023.7|34976.1|34969.7|34948.1|522
1650900600000|2022-04-25 15:30:00|35016|34957.1|35037.2|34987.2|35048.3|34994.9|35015.5|34949.4|686
1650900900000|2022-04-25 15:35:00|35037.5|34987.5|35005.3|34985.3|35046|35002.7|35001.3|34950.2|685
1650901200000|2022-04-25 15:40:00|35004.3|34984.3|35035|34978|35040.4|35009.2|35002.5|34966.1|611
1650901500000|2022-04-25 15:45:00|35034.5|34980.8|35005.3|34985.3|35044.8|34998.8|34993.8|34960|615
1650901800000|2022-04-25 15:50:00|35005.1|34985.1|35010.6|34990.6|35030.9|34993.8|34997.7|34965.7|684
1650902100000|2022-04-25 15:55:00|35014.5|34994.5|35021.9|35001.9|35025.6|35002.5|35002.8|34975.5|761
1650902400000|2022-04-25 16:00:00|35021.8|35001.8|35017.4|34967.4|35049.3|35017.9|35002.8|34965.4|825
1650902700000|2022-04-25 16:05:00|35017.9|34967.9|35005.6|34955.6|35022.1|34982.1|34979.2|34937.4|801
1650903000000|2022-04-25 16:10:00|35005.4|34955.4|34973.1|34953.1|35005.4|34967.9|34967.5|34929.3|740
1650903300000|2022-04-25 16:15:00|34972.9|34952.9|34983.1|34963.1|35003.8|34968.8|34966.2|34939.7|707
1650903600000|2022-04-25 16:20:00|34983|34963|34975.5|34955.5|35002.5|34970.9|34970.9|34939.6|764
1650903900000|2022-04-25 16:25:00|34974.6|34954.6|35007.9|34957.9|35017.1|34978.2|34966.2|34946.2|700
1650904200000|2022-04-25 16:30:00|35008.5|34958.5|34993|34973|35019.6|34979.5|34976.1|34950.4|738
1650904500000|2022-04-25 16:35:00|34992.9|34972.9|35006.9|34945.7|35011|34974.9|34976.2|34929.2|804
1650904800000|2022-04-25 16:40:00|35007.2|34944.6|34991|34971|35023.8|34983.1|34977|34942.2|729
1650905100000|2022-04-25 16:45:00|34995.7|34975.7|35018.4|34947.9|35071.9|34990.7|34983.3|34941.8|761
1650905400000|2022-04-25 16:50:00|35018.5|34947.7|34987.8|34921.4|35029.6|34969.6|34957.9|34916.2|840
1650905700000|2022-04-25 16:55:00|34989.3|34920.5|34969|34919|34999|34952.3|34959.2|34894.5|680
1650906000000|2022-04-25 17:00:00|34985.4|34901.2|34980.8|34914.3|35007.7|34954.6|34954.8|34901.2|755
1650906300000|2022-04-25 17:05:00|34982|34912.8|34954|34904|34985.7|34944.5|34942.4|34901.5|779
1650906600000|2022-04-25 17:10:00|34953.9|34903.9|34921.5|34901.5|34978|34921.7|34920.2|34880.6|773
1650906900000|2022-04-25 17:15:00|34921.6|34901.6|34927.8|34907.8|34955.8|34911.9|34918.8|34875.1|715
1650907200000|2022-04-25 17:20:00|34928.7|34908.7|34901.8|34881.8|34950.3|34909.2|34900|34861.1|785
1650907500000|2022-04-25 17:25:00|34900.6|34880.6|34892.8|34842.8|34928|34886.6|34869.7|34836|1146
1650907800000|2022-04-25 17:30:00|34891|34841|34884.5|34826.8|34905.6|34864.6|34859.7|34818.4|1138
1650908100000|2022-04-25 17:35:00|34880.4|34830.4|34869.1|34849.1|34907|34855.2|34865.4|34825|744
1650908400000|2022-04-25 17:40:00|34869.4|34849.4|34888.9|34826.6|34900.3|34856.3|34859.5|34819.2|938
1650908700000|2022-04-25 17:45:00|34879.8|34829.8|34889.1|34826.4|34894.4|34835.9|34875.3|34821.1|1091
1650909000000|2022-04-25 17:50:00|34885.1|34827|34854|34834|34897.3|34852.1|34853.8|34818.7|1101
1650909300000|2022-04-25 17:55:00|34856.6|34836.6|34913|34845.6|34913|34863|34853.4|34817|1056
1650909600000|2022-04-25 18:00:00|34908.6|34847.9|34913.7|34863.7|34918.8|34877.3|34887.3|34846.4|931
1650909900000|2022-04-25 18:05:00|34913.3|34863.3|34896.2|34846.2|34919.5|34876.7|34880.2|34840|772
1650910200000|2022-04-25 18:10:00|34896.4|34846.4|34878.4|34858.4|34909.3|34866.1|34877.4|34839.7|669
1650910500000|2022-04-25 18:15:00|34878.8|34858.8|34890.7|34870.7|34907.9|34872.4|34878.2|34842.8|695
1650910800000|2022-04-25 18:20:00|34891.3|34871.3|34893.9|34843.9|34914.4|34875.5|34879.9|34842.9|642
1650911100000|2022-04-25 18:25:00|34894|34844|34874.8|34854.8|34909.3|34870.9|34872.2|34841.6|876
1650911400000|2022-04-25 18:30:00|34874|34854|34803.5|34714.6|34892.6|34855|34710.7|34590.7|931
1650911700000|2022-04-25 18:35:00|34816.2|34719|34779.5|34712.8|34824.3|34769.8|34755.7|34678.8|816
1650912000000|2022-04-25 18:40:00|34780.5|34711.7|34765.2|34745.2|34791.4|34750.3|34759.6|34711.2|643
1650912300000|2022-04-25 18:45:00|34765|34745|34765.7|34745.7|34790|34750.7|34757.1|34725|580
1650912600000|2022-04-25 18:50:00|34769.6|34749.6|34769.3|34749.3|34794.9|34756.9|34766.3|34732.3|510
1650912900000|2022-04-25 18:55:00|34769.1|34749.1|34801.7|34781.7|34805.2|34781.9|34764.5|34736.7|665
1650913200000|2022-04-25 19:00:00|34803.9|34783.9|34816.1|34796.1|34821.6|34801.6|34803.3|34783.3|732
1650913500000|2022-04-25 19:05:00|34816.3|34796.3|34846.7|34788.6|34863.9|34806.9|34815.5|34773.6|738
1650913800000|2022-04-25 19:10:00|34843.1|34788.7|34851.4|34794.8|34859.7|34812.1|34830.4|34786.6|680
1650914100000|2022-04-25 19:15:00|34848.2|34798.2|34841.1|34773.7|34857.6|34814.5|34821|34771.3|642
1650914400000|2022-04-25 19:20:00|34839.6|34775|34818.6|34752.2|34843|34789|34784|34732.4|662
1650914700000|2022-04-25 19:25:00|34817.1|34752.3|34800.4|34750.4|34835|34776.2|34783.4|34741.8|594
1650915000000|2022-04-25 19:30:00|34799.2|34749.2|34819.2|34741.5|34847.9|34749.2|34785.9|34718.7|973
1650915300000|2022-04-25 19:35:00|34818.8|34742.3|34818|34734.2|34829|34746.6|34802|34729.4|900
1650915600000|2022-04-25 19:40:00|34819.4|34736.8|34806.2|34717.5|34827.9|34744.7|34791.2|34715.5|967
1650915900000|2022-04-25 19:45:00|34801|34719.3|34772.2|34673|34816.2|34730.2|34735.9|34670.5|672
1650916200000|2022-04-25 19:50:00|34769.5|34675.2|34762.2|34712.2|34777.2|34723.8|34716.6|34657.1|751
1650916500000|2022-04-25 19:55:00|34762.5|34712.5|34775.1|34711.9|34800.2|34731.1|34746.2|34700.9|690
1650916800000|2022-04-25 20:00:00|34773.2|34715.9|34780|34716.5|34786.4|34733.8|34753.8|34704.2|351
1650917100000|2022-04-25 20:05:00|34778|34715.2|34788.2|34722.1|34792.7|34744.3|34754.8|34705.4|478
1650917400000|2022-04-25 20:10:00|34790.5|34722|34787.3|34728.3|34797.7|34749.5|34767|34714.4|436
1650917700000|2022-04-25 20:15:00|34790.1|34724|34772.5|34712.8|34794.4|34749.7|34757.4|34708.2|467
1650918000000|2022-04-25 20:20:00|34771.7|34713.2|34776|34710.5|34781.1|34735.7|34748.3|34705.9|435
1650918300000|2022-04-25 20:25:00|34779.7|34710.2|34774.7|34712.3|34785.4|34736.4|34755.3|34705.1|474
1650918600000|2022-04-25 20:30:00|34774.2|34715.3|34780.8|34722.5|34787.8|34739.8|34755.5|34705.8|317
1650918900000|2022-04-25 20:35:00|34783.9|34717.9|34764.8|34744.8|34790.5|34745.8|34761|34711.4|247
1650919200000|2022-04-25 20:40:00|34765.5|34745.5|34757.1|34737.1|34787.8|34747.3|34755.6|34715.7|227
1650919500000|2022-04-25 20:45:00|34777.5|34717.3|34794.4|34714.1|34801|34751|34764.1|34699|360
1650919800000|2022-04-25 20:50:00|34790.7|34718|34794|34713.6|34804.2|34739.7|34779.3|34699.3|342
1650920100000|2022-04-25 20:55:00|34794.5|34713.3|34806.7|34686.7|34824.7|34730.7|34780.7|34682.2|528
1650920400000|2022-04-25 21:00:00|34806.9|34686.9|34868.9|34748.9|34875.5|34755.5|34806.9|34686.9|30
1650922200000|2022-04-25 21:30:00|34900.4|34780.4|34900.4|34780.4|34900.4|34780.4|34900.3|34780.3|3
1650923700000|2022-04-25 21:55:00|34877.5|34757.5|34876.6|34756.6|34893.5|34773.5|34858.3|34738.3|210
1650924000000|2022-04-25 22:00:00|34871.8|34751.8|34869.3|34749.3|34899.8|34779.8|34847.8|34727.8|597
1650924300000|2022-04-25 22:05:00|34870.7|34750.7|34855.1|34735.1|34877.5|34757.5|34846.9|34726.9|408
1650924600000|2022-04-25 22:10:00|34856.7|34736.7|34869.4|34749.4|34895.3|34775.3|34841.3|34721.3|426
1650924900000|2022-04-25 22:15:00|34862.6|34742.6|34858.1|34738.1|34875|34755|34836.8|34716.8|449
1650925200000|2022-04-25 22:20:00|34862|34742|34867|34747|34885.9|34765.9|34847|34727|367
1650925500000|2022-04-25 22:25:00|34868.8|34748.8|34825.1|34705.1|34874.8|34754.8|34821.8|34701.8|504
1650925800000|2022-04-25 22:30:00|34825.2|34705.2|34823.1|34703.1|34829.4|34709.4|34821.3|34701.3|368
1650926100000|2022-04-25 22:35:00|34823.7|34703.7|34827.1|34707.1|34832.3|34712.3|34816|34696|514
1650926400000|2022-04-25 22:40:00|34827.2|34707.2|34837.8|34717.8|34841.5|34721.5|34825|34705|282
1650926700000|2022-04-25 22:45:00|34837.1|34717.1|34827.9|34707.9|34840.6|34720.6|34823.2|34703.2|352
1650927000000|2022-04-25 22:50:00|34828.1|34708.1|34829.3|34709.3|34834.6|34714.6|34824.8|34704.8|315
1650927300000|2022-04-25 22:55:00|34825.5|34705.5|34822.6|34702.6|34835.2|34715.2|34817.2|34697.2|369
1650927600000|2022-04-25 23:00:00|34821.2|34701.2|34827.6|34707.6|34836.9|34716.9|34819.6|34699.6|573
1650927900000|2022-04-25 23:05:00|34827.4|34707.4|34835.5|34715.5|34837.5|34717.5|34821.9|34701.9|460
1650928200000|2022-04-25 23:10:00|34836.1|34716.1|34833.7|34713.7|34840.1|34720.1|34831.4|34711.4|357
1650928500000|2022-04-25 23:15:00|34834.1|34714.1|34833.1|34713.1|34847.4|34727.9|34824|34707.7|357
1650928800000|2022-04-25 23:20:00|34832.2|34712.2|34833.9|34715.7|34846.7|34726.7|34820.8|34707.4|374
1650929100000|2022-04-25 23:25:00|34834.1|34716.3|34840.9|34720.9|34846.6|34726.6|34827|34713.9|381
1650929400000|2022-04-25 23:30:00|34841.4|34721.4|34837.7|34717.7|34849.6|34729.6|34825.4|34710.4|469
1650929700000|2022-04-25 23:35:00|34833.9|34713.9|34825.8|34705.8|34843|34727.9|34805.2|34700.1|451
1650930000000|2022-04-25 23:40:00|34825.7|34705.7|34815.9|34717.3|34831.8|34729.7|34807.4|34700.3|398
1650930300000|2022-04-25 23:45:00|34816.4|34714.9|34806.8|34714.5|34828.1|34719.9|34801.1|34697.9|529
1650930600000|2022-04-25 23:50:00|34807.5|34715|34819.7|34702|34823.6|34723.4|34795|34698.5|594
1650930900000|2022-04-25 23:55:00|34813.8|34707.1|34818.3|34706|34826.8|34722.1|34804.2|34696.5|622
1650931200000|2022-04-26 00:00:00|34805.8|34685.8|34809.5|34689.5|34815.1|34695.1|34800|34680|711
1650931500000|2022-04-26 00:05:00|34810.4|34690.4|34805|34685|34816.5|34696.5|34796|34682|517
1650931800000|2022-04-26 00:10:00|34804.8|34684.8|34805.6|34685.6|34814.3|34694.3|34796.5|34679.6|524
1650932100000|2022-04-26 00:15:00|34806|34686|34797.3|34684.8|34815.1|34695.1|34794.8|34677.6|589
1650932400000|2022-04-26 00:20:00|34795.9|34685.7|34792.4|34687.1|34803.1|34695.2|34785.9|34680.9|668
1650932700000|2022-04-26 00:25:00|34792|34687.7|34763.9|34667.9|34798.2|34699|34763.9|34666|754
1650933000000|2022-04-26 00:30:00|34766.5|34680|34771.5|34668.4|34785.1|34686.8|34764.7|34653.1|620
1650933300000|2022-04-26 00:35:00|34770.5|34667.4|34782.2|34665|34791.7|34684.1|34760.4|34655.9|716
1650933600000|2022-04-26 00:40:00|34783|34664.5|34764.6|34670.4|34784.2|34693.3|34761.9|34662.2|683
1650933900000|2022-04-26 00:45:00|34764.7|34668.9|34757.2|34684.1|34773.8|34691.9|34753.2|34665.2|570
1650934200000|2022-04-26 00:50:00|34758.9|34683.2|34754.5|34661.5|34773.7|34694.3|34750.6|34659|687
1650934500000|2022-04-26 00:55:00|34755|34662.3|34748.9|34637.5|34761|34687.5|34735.4|34633.3|720
1650934800000|2022-04-26 01:00:00|34748.1|34636.8|34741.2|34642.2|34756.2|34655.3|34739.1|34631.6|617
1650935100000|2022-04-26 01:05:00|34745.8|34638.2|34739.7|34641.4|34758.1|34661.4|34735.2|34633.7|594
1650935400000|2022-04-26 01:10:00|34739.9|34641.1|34737.6|34627.8|34755.6|34655|34734.4|34622.4|674
1650935700000|2022-04-26 01:15:00|34738.9|34626.6|34735.5|34642|34755.4|34651.8|34734.4|34624.8|729
1650936000000|2022-04-26 01:20:00|34735.4|34642.3|34744.8|34658.8|34753.4|34668.5|34725.1|34635.6|704
1650936300000|2022-04-26 01:25:00|34745.4|34657.4|34739.5|34657.8|34755.1|34668.6|34726.2|34649.5|662
1650936600000|2022-04-26 01:30:00|34740.7|34657.1|34731.9|34661.1|34746.7|34669.8|34728|34647.6|640
1650936900000|2022-04-26 01:35:00|34731.4|34660.7|34712.9|34635.6|34740|34668.9|34712.9|34626.1|652
1650937200000|2022-04-26 01:40:00|34713.1|34635.9|34713.3|34635.6|34727|34644.5|34707.7|34620.2|691
1650937500000|2022-04-26 01:45:00|34713.6|34635.4|34734.7|34642.9|34736.8|34651.6|34711.5|34627|632
1650937800000|2022-04-26 01:50:00|34732.1|34644.5|34743.4|34649.6|34748.7|34663.6|34727.4|34639.4|745
1650938100000|2022-04-26 01:55:00|34744.3|34650.1|34731.6|34656.6|34753.2|34670.1|34731.4|34644.4|556
1650938400000|2022-04-26 02:00:00|34731.4|34656.9|34718|34652.6|34741.6|34668.3|34710.7|34636.2|599
1650938700000|2022-04-26 02:05:00|34717.2|34650|34703|34653|34726.4|34663.6|34700.4|34629.4|560
1650939000000|2022-04-26 02:10:00|34702|34652|34714.9|34645.5|34725.1|34664.1|34695|34635.5|490
1650939300000|2022-04-26 02:15:00|34720.3|34640.6|34712.9|34647.1|34725.7|34668.2|34705.3|34640.6|463
1650939600000|2022-04-26 02:20:00|34714.2|34646.1|34711.2|34648.7|34721.5|34678.7|34692.1|34640.9|538
1650939900000|2022-04-26 02:25:00|34709.2|34648.5|34697.2|34631.8|34713.4|34659.7|34694.3|34620.2|591
1650940200000|2022-04-26 02:30:00|34698.5|34630.1|34702|34641.7|34708|34652.7|34680.4|34620.1|549
1650940500000|2022-04-26 02:35:00|34703.8|34633.9|34709.7|34647.9|34715.1|34655.7|34697.2|34632.9|592
1650940800000|2022-04-26 02:40:00|34709|34647.8|34707.3|34640.3|34713.7|34658.8|34698.2|34631.1|550
1650941100000|2022-04-26 02:45:00|34706.1|34642|34695.5|34626.8|34715|34654.5|34690.5|34619|484
1650941400000|2022-04-26 02:50:00|34696.1|34626|34693.7|34625.7|34704.8|34651.6|34690.6|34616.5|509
1650941700000|2022-04-26 02:55:00|34692.6|34627.4|34697.1|34633|34702.2|34645.6|34683.6|34621.5|530
1650942000000|2022-04-26 03:00:00|34696.2|34632.8|34689.7|34615.8|34701|34645.4|34672.6|34602.6|694
1650942300000|2022-04-26 03:05:00|34689.2|34620.5|34681.8|34611.4|34691.1|34626.4|34674.8|34602.2|603
1650942600000|2022-04-26 03:10:00|34681.5|34611.6|34687.7|34614.3|34691|34625.6|34678.9|34603.3|511
1650942900000|2022-04-26 03:15:00|34686.6|34615.1|34689.2|34619.2|34692.1|34621.8|34680|34605.5|639
1650943200000|2022-04-26 03:20:00|34688.9|34618.6|34678.7|34607.8|34690.4|34630.3|34677.3|34603|561
1650943500000|2022-04-26 03:25:00|34680.4|34613.5|34672.2|34608.1|34681.6|34615.2|34670.8|34597.9|519
1650943800000|2022-04-26 03:30:00|34671.9|34607.8|34681.3|34602|34681.3|34614|34666.1|34594.3|543
1650944100000|2022-04-26 03:35:00|34680.9|34601.8|34684.4|34606.3|34687.3|34618.8|34674.8|34597.8|624
1650944400000|2022-04-26 03:40:00|34683.5|34607|34681.2|34606.2|34686.1|34616.1|34677.2|34598.8|531
1650944700000|2022-04-26 03:45:00|34680.8|34606.5|34684.8|34610|34693.3|34624.9|34675.9|34600.2|543
1650945000000|2022-04-26 03:50:00|34680.9|34605.5|34686.3|34609.8|34692.1|34620.4|34675.4|34603|541
1650945300000|2022-04-26 03:55:00|34686.6|34609.1|34689|34614.1|34695.4|34621.8|34679.9|34605.9|454
1650945600000|2022-04-26 04:00:00|34689.2|34612.7|34692.5|34619.2|34695.5|34621.4|34680.6|34605.3|539
1650945900000|2022-04-26 04:05:00|34692.9|34619.7|34694.9|34620.1|34700.1|34628.2|34685.1|34609.9|518
1650946200000|2022-04-26 04:10:00|34694.7|34619|34689.9|34624.9|34701.2|34632.4|34686|34616.4|468
1650946500000|2022-04-26 04:15:00|34686.5|34625.6|34691.7|34618.4|34700.3|34633.7|34682.1|34615.5|480
1650946800000|2022-04-26 04:20:00|34691.2|34618.8|34684.2|34617.8|34697.2|34629.4|34684.2|34605|388
1650947100000|2022-04-26 04:25:00|34684.5|34618.3|34708.9|34624.7|34723.3|34636.2|34662.9|34596.6|536
1650947400000|2022-04-26 04:30:00|34712.2|34624.8|34714.7|34628.3|34727.3|34631.1|34702.8|34618.8|436
1650947700000|2022-04-26 04:35:00|34713.8|34629.3|34718.4|34647|34724.7|34660.9|34707|34625.8|386
1650948000000|2022-04-26 04:40:00|34716.8|34650.3|34715.2|34635.3|34726.1|34664.6|34709|34631.2|447
1650948300000|2022-04-26 04:45:00|34720.8|34645.9|34731.5|34641.7|34738.7|34652.1|34711.4|34635.5|370
1650948600000|2022-04-26 04:50:00|34731.1|34641.6|34733|34641.6|34738|34653|34723.2|34634.8|327
1650948900000|2022-04-26 04:55:00|34730.8|34643.1|34729|34638|34739|34661.3|34719.4|34629.7|393
1650949200000|2022-04-26 05:00:00|34729.2|34636.9|34728.5|34655.5|34731.6|34660.1|34718.4|34636.8|435
1650949500000|2022-04-26 05:05:00|34729.1|34654.1|34737.7|34655|34740.5|34672.2|34724.5|34647.7|487
1650949800000|2022-04-26 05:10:00|34736.9|34655.5|34727|34650|34740.1|34666|34723.8|34642.2|502
1650950100000|2022-04-26 05:15:00|34727.4|34645.7|34732|34650.5|34738|34661.1|34722|34641.4|443
1650950400000|2022-04-26 05:20:00|34730.7|34650.7|34733.8|34662|34740.6|34664.5|34727|34646.1|330
1650950700000|2022-04-26 05:25:00|34733.6|34661.1|34726.9|34648|34744.7|34666.5|34724.8|34645.8|497
1650951000000|2022-04-26 05:30:00|34731.1|34647.9|34704.3|34623.8|34734.4|34660.8|34699.8|34617.6|530
1650951300000|2022-04-26 05:35:00|34703.6|34623.2|34707.5|34621.2|34714.3|34629.5|34701.1|34612.4|587
1650951600000|2022-04-26 05:40:00|34706.9|34620.9|34703.9|34633.3|34710.8|34634|34700.1|34614.9|508
1650951900000|2022-04-26 05:45:00|34704.1|34627.6|34720.1|34638.4|34734.8|34647.8|34699.9|34617.7|572
1650952200000|2022-04-26 05:50:00|34721|34637.5|34696.2|34624.5|34722.8|34644|34695.7|34616.1|607
1650952500000|2022-04-26 05:55:00|34697.1|34623.3|34705.3|34619|34711.7|34634|34694.6|34616|533
1650952800000|2022-04-26 06:00:00|34694.9|34625.9|34683.6|34663.6|34704|34667.7|34656.2|34611|737
1650953100000|2022-04-26 06:05:00|34683.7|34663.7|34733|34713|34766.3|34720.8|34682.7|34661.8|773
1650953400000|2022-04-26 06:10:00|34733.9|34713.9|34759.1|34709.1|34800|34740.2|34731.6|34685.1|760
1650953700000|2022-04-26 06:15:00|34758.8|34708.8|34789.2|34769.2|34833.4|34783.2|34742.1|34708.8|789
1650954000000|2022-04-26 06:20:00|34789.6|34769.6|34801|34751|34821.6|34778.7|34776.4|34732.9|764
1650954300000|2022-04-26 06:25:00|34803.6|34753.6|34837.4|34755|34881.9|34794.9|34803.6|34742.1|905
1650954600000|2022-04-26 06:30:00|34835.3|34757.3|34851|34788.9|34851.9|34793.4|34822.8|34756.9|864
1650954900000|2022-04-26 06:35:00|34848.2|34790.2|34843.4|34787.1|34855.2|34793.7|34828.6|34775.9|803
1650955200000|2022-04-26 06:40:00|34843.3|34786.8|34840|34820|34847.6|34827.6|34822.4|34773|765
1650955500000|2022-04-26 06:45:00|34840.3|34820.3|34832.3|34812.3|34855.9|34835.9|34828|34808|696
1650955800000|2022-04-26 06:50:00|34833.2|34813.2|34820.2|34800.2|34850.6|34830.6|34817.8|34783.2|807
1650956100000|2022-04-26 06:55:00|34820.4|34800.4|34847|34827|34858.2|34831.5|34816.2|34796.2|998
1650956400000|2022-04-26 07:00:00|34846|34826|34837.1|34817.1|34864.1|34837.1|34826.1|34806.1|975
1650956700000|2022-04-26 07:05:00|34836.6|34816.6|34840.3|34820.3|34855.2|34820.4|34811.9|34791.9|839
1650957000000|2022-04-26 07:10:00|34839.1|34819.1|34855.6|34835.6|34863.2|34843.2|34832.1|34812.1|884
1650957300000|2022-04-26 07:15:00|34855.4|34835.4|34883.6|34863.6|34895.7|34875.7|34831.6|34811.6|910
1650957600000|2022-04-26 07:20:00|34882.6|34862.6|34987.5|34967.5|35076.8|34984.6|34882.5|34862.5|995
1650957900000|2022-04-26 07:25:00|35008.5|34947.7|34960.8|34940.8|35034.2|34995.4|34955.9|34921|736
1650958200000|2022-04-26 07:30:00|34960.6|34940.6|34926.8|34876.8|34975.3|34955.3|34878.5|34836.7|927
1650958500000|2022-04-26 07:35:00|34926.5|34876.5|34981.3|34961.3|34982.3|34962.3|34903.4|34875.5|953
1650958800000|2022-04-26 07:40:00|34981.2|34961.2|34997.3|34977.3|34998.5|34978.5|34975.1|34955.1|842
1650959100000|2022-04-26 07:45:00|34996.4|34976.4|34984.8|34964.8|34997.2|34977.2|34966.4|34919.2|855
1650959400000|2022-04-26 07:50:00|34984.4|34964.4|35013.5|34993.5|35015.5|34995.5|34967.8|34947.8|833
1650959700000|2022-04-26 07:55:00|35013|34993|35061.8|35041.8|35072.6|35052.6|34997.4|34977.4|943
1650960000000|2022-04-26 08:00:00|35061.7|35041.7|35047.2|35027.2|35064.3|35044.3|35033.9|35001.6|826
1650960300000|2022-04-26 08:05:00|35046.9|35026.9|35056.2|35036.2|35056.3|35036.3|35017.8|34997.8|893
1650960600000|2022-04-26 08:10:00|35056.5|35036.5|35043.8|35023.8|35074|35054|35034.2|35004|813
1650960900000|2022-04-26 08:15:00|35042.9|35022.9|35018.4|34998.4|35063.5|35027.6|35006.8|34960.7|818
1650961200000|2022-04-26 08:20:00|35018.7|34998.7|35001.9|34981.9|35022.8|35002.4|34999.7|34963.3|699
1650961500000|2022-04-26 08:25:00|35002|34982|35021.3|35001.3|35024.5|35004.5|34986.9|34950.3|676
1650961800000|2022-04-26 08:30:00|35021.4|35001.4|35052|35032|35092|35036.2|35001.2|34981.2|862
1650962100000|2022-04-26 08:35:00|35051.9|35031.9|35098.2|35078.2|35147.3|35090.2|35044.2|35020.6|765
1650962400000|2022-04-26 08:40:00|35098.6|35078.6|35093.8|35073.8|35118|35079.5|35082.1|35038.8|695
1650962700000|2022-04-26 08:45:00|35094.5|35074.5|35148.5|35128.5|35148.5|35128.5|35089.7|35066.4|798
1650963000000|2022-04-26 08:50:00|35148.4|35128.4|35171.3|35151.3|35176.6|35156.6|35135.7|35115.7|684
1650963300000|2022-04-26 08:55:00|35171.1|35151.1|35229.3|35209.3|35237.1|35217.1|35170.8|35150.8|790
1650963600000|2022-04-26 09:00:00|35229.9|35209.9|35116.4|35096.4|35229.9|35209.9|35116.4|35095.7|866
1650963900000|2022-04-26 09:05:00|35120.4|35100.4|35110.2|35090.2|35174.8|35125.6|35110.2|35079.3|762
1650964200000|2022-04-26 09:10:00|35110.9|35090.9|35078.5|35058.5|35132.9|35091.2|35073.4|35039.4|819
1650964500000|2022-04-26 09:15:00|35078.4|35058.4|35086.9|35066.9|35093.9|35073.9|35074.3|35054.3|558
1650964800000|2022-04-26 09:20:00|35085.8|35065.8|35074.4|35054.4|35092.8|35072.8|35065.9|35045.9|738
1650965100000|2022-04-26 09:25:00|35074.3|35054.3|35069.1|35049.1|35078.5|35058.5|35065.6|35045.6|625
1650965400000|2022-04-26 09:30:00|35069|35049|35063.9|35043.9|35072.8|35052.8|35060.7|35040.7|667
1650965700000|2022-04-26 09:35:00|35063.6|35043.6|35092.8|35072.8|35116.6|35089.9|35061.6|35041.6|699
1650966000000|2022-04-26 09:40:00|35092.5|35072.5|35117.1|35097.1|35124.3|35104.3|35090.3|35070.3|698
1650966300000|2022-04-26 09:45:00|35116.7|35096.7|35157|35137|35159.2|35139.2|35098.7|35078.7|735
1650966600000|2022-04-26 09:50:00|35156.6|35136.6|35160.3|35140.3|35189.3|35153|35150.7|35130.7|751
1650966900000|2022-04-26 09:55:00|35160|35140|35173.2|35153.2|35205.5|35185.5|35158.6|35138.6|656
1650967200000|2022-04-26 10:00:00|35173.7|35153.7|35175.2|35155.2|35183.9|35163.9|35171.2|35151.2|571
1650967500000|2022-04-26 10:05:00|35175.4|35155.4|35175.9|35155.9|35183.2|35163.2|35164.5|35144.5|636
1650967800000|2022-04-26 10:10:00|35174.2|35154.2|35189.5|35169.5|35197.5|35177.5|35173.4|35153.4|676
1650968100000|2022-04-26 10:15:00|35188.7|35168.7|35179|35159|35198.3|35178.3|35179|35159|642
1650968400000|2022-04-26 10:20:00|35178.8|35158.8|35167.2|35147.2|35179.9|35159.9|35159.1|35139.1|724
1650968700000|2022-04-26 10:25:00|35166.9|35146.9|35157|35137|35179.7|35159.7|35152.4|35132.4|655
1650969000000|2022-04-26 10:30:00|35156.8|35136.8|35137.4|35117.4|35167|35147|35126.8|35106.8|657
1650969300000|2022-04-26 10:35:00|35137.6|35117.6|35090|35070|35139.2|35119.2|35089.1|35039.5|735
1650969600000|2022-04-26 10:40:00|35109.7|35050.4|35117.3|35097.3|35134.9|35101.2|35088.8|35050.4|591
1650969900000|2022-04-26 10:45:00|35117.4|35097.4|35117.9|35097.9|35135.6|35109.4|35107.2|35070.9|566
1650970200000|2022-04-26 10:50:00|35117.7|35097.7|35108.7|35088.7|35135.7|35098.6|35096.1|35064.7|573
1650970500000|2022-04-26 10:55:00|35109|35089|35123|35103|35130.2|35110.2|35108.5|35071.7|693
1650970800000|2022-04-26 11:00:00|35122.5|35102.5|35145.8|35125.8|35149.2|35129.2|35121|35101|766
1650971100000|2022-04-26 11:05:00|35146.1|35126.1|35149.8|35129.8|35167.2|35147.2|35135.5|35115.5|654
1650971400000|2022-04-26 11:10:00|35151|35131|35141.2|35121.2|35163.5|35143.5|35137.7|35117.7|657
1650971700000|2022-04-26 11:15:00|35141.6|35121.6|35122.9|35102.9|35145.3|35125.3|35103.7|35083.7|756
1650972000000|2022-04-26 11:20:00|35123.3|35103.3|35124.3|35104.3|35139.4|35119.4|35117.8|35097.8|610
1650972300000|2022-04-26 11:25:00|35123.9|35103.9|35130.8|35110.8|35136.1|35116.1|35121.3|35101.3|625
1650972600000|2022-04-26 11:30:00|35130.7|35110.7|35154.7|35134.7|35168.6|35148.6|35124.6|35104.6|630
1650972900000|2022-04-26 11:35:00|35156.8|35136.8|35164.5|35144.5|35182.1|35162.1|35152|35132|640
1650973200000|2022-04-26 11:40:00|35166.3|35146.3|35144.5|35124.5|35172.4|35152.4|35141.7|35121.7|600
1650973500000|2022-04-26 11:45:00|35143.7|35123.7|35119.6|35099.6|35150.5|35130.5|35116.2|35096.2|620
1650973800000|2022-04-26 11:50:00|35118.3|35098.3|35118.8|35098.8|35141.9|35108|35097.1|35062.5|705
1650974100000|2022-04-26 11:55:00|35134.1|35084.1|35172.7|35052.7|35201.9|35136.5|35117|35047.6|935
1650974400000|2022-04-26 12:00:00|35170.8|35050.8|35123.1|35103.1|35179.9|35150.5|35120.4|35016.7|830
1650974700000|2022-04-26 12:05:00|35124.3|35104.3|35098.9|35078.9|35130.7|35110.7|35086.3|35054.5|766
1650975000000|2022-04-26 12:10:00|35099.5|35079.5|35086.7|35066.7|35123|35079.8|35076.6|35049.4|755
1650975300000|2022-04-26 12:15:00|35085.7|35065.7|35095.3|35075.3|35125.3|35099.1|35082.8|35059|692
1650975600000|2022-04-26 12:20:00|35095|35075|35077.9|35057.9|35099.9|35079.9|35063.1|35043.1|737
1650975900000|2022-04-26 12:25:00|35078|35058|35092.9|35035|35129.8|35109.8|35073.4|35033.1|719
1650976200000|2022-04-26 12:30:00|35094.1|35033.9|35082.8|35062.8|35096.2|35063.6|35067.8|35033.9|706
1650976500000|2022-04-26 12:35:00|35083.6|35063.6|35106.9|35086.9|35117.1|35097.1|35073.9|35053.9|783
1650976800000|2022-04-26 12:40:00|35106.2|35086.2|35105.1|35085.1|35127.7|35107.7|35096.6|35076.6|764
1650977100000|2022-04-26 12:45:00|35105.5|35085.5|35069.4|35049.4|35110.9|35090.9|35061.3|35041.3|826
1650977400000|2022-04-26 12:50:00|35066.7|35046.7|35047.7|35027.7|35078.7|35058.7|35047.4|35027.4|783
1650977700000|2022-04-26 12:55:00|35048.9|35028.9|35057.7|35037.7|35081.9|35061.9|35044.7|35024.7|822
1650978000000|2022-04-26 13:00:00|35057.3|35037.3|35037.2|35017.2|35065.1|35045.1|35033.5|35006.5|842
1650978300000|2022-04-26 13:05:00|35036.4|35016.4|35046.8|35026.8|35063.9|35043.9|35029.9|35009.9|797
1650978600000|2022-04-26 13:10:00|35046.2|35026.2|35078.2|35058.2|35080.8|35060.8|35046.2|35026.2|706
1650978900000|2022-04-26 13:15:00|35079.1|35059.1|35136.5|35116.5|35169.1|35131.7|35077.7|35038|784
1650979200000|2022-04-26 13:20:00|35136.8|35116.8|35135.4|35115.4|35164.8|35133.8|35134.3|35097|855
1650979500000|2022-04-26 13:25:00|35135.5|35115.5|35112.6|35092.6|35164.9|35144.9|35105.3|35072.4|799
1650979800000|2022-04-26 13:30:00|35111.7|35091.7|35121.3|35101.3|35125.5|35105.5|35103.5|35083.5|715
1650980100000|2022-04-26 13:35:00|35123|35103|35146.2|35126.2|35172.4|35136.4|35099.5|35069.4|726
1650980400000|2022-04-26 13:40:00|35147.2|35127.2|35109.6|35089.6|35157.5|35132.2|35092.3|35058.2|659
1650980700000|2022-04-26 13:45:00|35105.8|35085.8|35142.4|35092.4|35148.1|35105.9|35104.9|35069.5|588
1650981000000|2022-04-26 13:50:00|35142.8|35092.8|35190.9|35127.1|35217.1|35180|35123.6|35084.7|677
1650981300000|2022-04-26 13:55:00|35187.3|35129.5|35167.6|35147.6|35193.3|35153.2|35141.3|35078.5|656
1650981600000|2022-04-26 14:00:00|35201.4|35129.3|35222.3|35202.3|35241.1|35209.5|35172.4|35129.3|724
1650981900000|2022-04-26 14:05:00|35222.1|35202.1|35223.4|35203.4|35241.4|35221.4|35195.8|35165.2|727
1650982200000|2022-04-26 14:10:00|35222.9|35202.9|35215.2|35195.2|35244.8|35224.8|35210.3|35190.3|695
1650982500000|2022-04-26 14:15:00|35213.9|35193.9|35222.6|35202.6|35233.3|35213.3|35195.5|35175.5|709
1650982800000|2022-04-26 14:20:00|35220.3|35200.3|35200|35180|35229.1|35209.1|35183.7|35163.7|693
1650983100000|2022-04-26 14:25:00|35201|35181|35183.9|35163.9|35207.9|35182.9|35161.8|35141.2|731
1650983400000|2022-04-26 14:30:00|35183.8|35163.8|35218.9|35198.9|35224.1|35204.1|35183.2|35163.2|632
1650983700000|2022-04-26 14:35:00|35219.6|35199.6|35279.6|35259.6|35279.6|35259.6|35218.4|35198.4|703
1650984000000|2022-04-26 14:40:00|35280.3|35260.3|35354.2|35334.2|35377.3|35347.4|35265.2|35245.2|796
1650984300000|2022-04-26 14:45:00|35353.6|35333.6|35422.9|35372.9|35429.9|35383|35334.4|35314.4|1033
1650984600000|2022-04-26 14:50:00|35421.8|35371.8|35371.3|35321.3|35426.1|35393.9|35328.8|35280.3|992
1650984900000|2022-04-26 14:55:00|35371.9|35321.9|35339.9|35319.9|35372.3|35349.6|35308.8|35288.8|1011
1650985200000|2022-04-26 15:00:00|35340.1|35320.1|35337.8|35287.8|35392.3|35355.8|35318.8|35277|1024
1650985500000|2022-04-26 15:05:00|35338.4|35288.4|35314.8|35294.8|35342.5|35305.8|35305.2|35270.4|778
1650985800000|2022-04-26 15:10:00|35315.6|35295.6|35319.1|35299.1|35320.9|35300.9|35297.6|35277.6|960
1650986100000|2022-04-26 15:15:00|35318.7|35298.7|35326.5|35306.5|35330.5|35310.5|35302.8|35282.8|931
1650986400000|2022-04-26 15:20:00|35325.9|35305.9|35317.5|35297.5|35330.6|35310.6|35306|35286|755
1650986700000|2022-04-26 15:25:00|35318.7|35298.7|35306.4|35286.4|35320.9|35300.9|35295.7|35275.7|734
1650987000000|2022-04-26 15:30:00|35305.3|35285.3|35310.3|35290.3|35324.8|35293|35294.6|35257.5|737
1650987300000|2022-04-26 15:35:00|35310.4|35290.4|35339.2|35279.3|35341.6|35301.6|35306.7|35269.9|780
1650987600000|2022-04-26 15:40:00|35338.8|35279.4|35324.1|35265.1|35346.6|35303.4|35317.4|35261.5|673
1650987900000|2022-04-26 15:45:00|35324|35265.8|35381.4|35361.4|35393.9|35362.2|35320.9|35261|740
1650988200000|2022-04-26 15:50:00|35380.3|35360.3|35379.2|35320.7|35396.4|35361.6|35365.4|35311.2|657
1650988500000|2022-04-26 15:55:00|35380.5|35314.5|35376.9|35317.4|35402|35334.1|35366.4|35300.7|721
1650988800000|2022-04-26 16:00:00|35380.1|35313.8|35372.5|35308.4|35397|35325|35360.8|35297.7|713
1650989100000|2022-04-26 16:05:00|35373.4|35308.2|35375.2|35308.3|35394.2|35328|35364.9|35298|731
1650989400000|2022-04-26 16:10:00|35374.4|35307.3|35451.7|35331.7|35493.7|35406.5|35358.9|35290.5|822
1650989700000|2022-04-26 16:15:00|35434.3|35314.3|35418.3|35329.1|35459.5|35379.4|35395.5|35305.3|681
1650990000000|2022-04-26 16:20:00|35419.6|35335.7|35406.8|35330.3|35440.2|35366.1|35371.7|35293.4|691
1650990300000|2022-04-26 16:25:00|35404.1|35334.4|35368.8|35307.4|35429.2|35348.3|35354.2|35300.2|701
1650990600000|2022-04-26 16:30:00|35368.7|35306.9|35389.5|35318.6|35394.9|35339.8|35346.2|35301|654
1650990900000|2022-04-26 16:35:00|35389.2|35318.2|35398.8|35334.4|35408.6|35366.7|35378|35317.3|596
1650991200000|2022-04-26 16:40:00|35397.2|35336.3|35402.8|35326.9|35410.7|35366.6|35377.6|35323.4|645
1650991500000|2022-04-26 16:45:00|35403.1|35326.2|35418.7|35327.6|35452.7|35358.9|35386.1|35316.4|667
1650991800000|2022-04-26 16:50:00|35417.2|35327.7|35429.2|35363.4|35455|35384.3|35403.6|35326|602
1650992100000|2022-04-26 16:55:00|35433.1|35361.3|35412|35321.8|35448.7|35385.2|35406.7|35304.9|746
1650992400000|2022-04-26 17:00:00|35405.2|35324.1|35414.8|35326.6|35433.2|35342.1|35385.3|35304.7|782
1650992700000|2022-04-26 17:05:00|35421.5|35321.6|35447.6|35338.2|35452.1|35354.4|35408.6|35319.2|626
1650993000000|2022-04-26 17:10:00|35448|35337.6|35413.6|35354.6|35450.6|35383|35395.3|35331.8|558
1650993300000|2022-04-26 17:15:00|35413.2|35353.8|35423.6|35349|35438|35373.9|35390.2|35322.7|585
1650993600000|2022-04-26 17:20:00|35424|35349.2|35381.4|35361.4|35425.8|35373|35377.5|35322.1|738
1650993900000|2022-04-26 17:25:00|35379|35359|35445.7|35360.5|35452.1|35391.4|35378.1|35336.6|680
1650994200000|2022-04-26 17:30:00|35447.6|35362.6|35445.6|35381.9|35465.6|35406.6|35409.6|35346.7|639
1650994500000|2022-04-26 17:35:00|35440.5|35383.2|35445.3|35374.5|35456.6|35397|35415.9|35368.5|452
1650994800000|2022-04-26 17:40:00|35451.3|35368.4|35439|35373.3|35455|35400.6|35414.2|35355.8|461
1650995100000|2022-04-26 17:45:00|35439.6|35372|35443.2|35371.5|35451.3|35385.1|35429.2|35360.1|530
1650995400000|2022-04-26 17:50:00|35443.3|35371.7|35449.6|35383.7|35457.4|35401.8|35421.8|35370.3|495
1650995700000|2022-04-26 17:55:00|35448|35384.9|35456.9|35406.9|35473.3|35419.5|35438.5|35379.6|700
1650996000000|2022-04-26 18:00:00|35462.7|35402.3|35471.4|35404.9|35487|35438.2|35447|35399.9|843
1650996300000|2022-04-26 18:05:00|35471.3|35404.8|35473.6|35414.5|35478.6|35432.9|35441.7|35396.8|559
1650996600000|2022-04-26 18:10:00|35473.9|35414.2|35455.3|35435.3|35483|35436.8|35447.5|35404.8|568
1650996900000|2022-04-26 18:15:00|35455.2|35435.2|35449|35429|35481|35436|35448.6|35391.5|693
1650997200000|2022-04-26 18:20:00|35450.2|35430.2|35462.3|35405.7|35481.5|35435|35440.5|35400|723
1650997500000|2022-04-26 18:25:00|35459.4|35409.4|35461.3|35397.5|35475|35426|35436.9|35395.7|651
1650997800000|2022-04-26 18:30:00|35464.8|35398.4|35484.1|35417.5|35489.6|35439.9|35438.8|35398.2|663
1650998100000|2022-04-26 18:35:00|35482.7|35418|35474.7|35413.9|35483.9|35437.6|35447.8|35398.3|702
1650998400000|2022-04-26 18:40:00|35475.8|35414.8|35466|35446|35495|35448.3|35458.3|35412.2|772
1650998700000|2022-04-26 18:45:00|35466.2|35446.2|35480.1|35430.1|35498.3|35448.4|35458.5|35406.5|647
1650999000000|2022-04-26 18:50:00|35481.5|35431.5|35490.7|35421.7|35508.1|35449.5|35462.4|35407|477
1650999300000|2022-04-26 18:55:00|35490|35421.6|35493.6|35416.9|35514|35446.3|35458.1|35405|578
1650999600000|2022-04-26 19:00:00|35478.9|35428.9|35502.9|35428.5|35512.7|35448.1|35464.4|35415.9|522
1650999900000|2022-04-26 19:05:00|35502.3|35428.1|35502.2|35439.9|35524|35465.9|35484.8|35427.4|450
1651000200000|2022-04-26 19:10:00|35502.1|35436.9|35516.9|35454|35532.2|35461.9|35498.4|35431|550
1651000500000|2022-04-26 19:15:00|35516.5|35451.9|35514.2|35449.8|35529|35463.8|35507.5|35442.8|475
1651000800000|2022-04-26 19:20:00|35514.3|35449.6|35525.1|35452.4|35539|35472.9|35492.9|35439.8|547
1651001100000|2022-04-26 19:25:00|35520.9|35454.5|35524.3|35462.6|35539|35477.7|35497.1|35446|472
1651001400000|2022-04-26 19:30:00|35523.4|35463.8|35524.3|35453.9|35547|35466.3|35516.3|35428|627
1651001700000|2022-04-26 19:35:00|35523.1|35455.5|35540.7|35458.2|35549.4|35487.9|35518.1|35437|554
1651002000000|2022-04-26 19:40:00|35541.1|35455.6|35531.4|35464.9|35552|35481.7|35531.4|35450.3|573
1651002300000|2022-04-26 19:45:00|35532.4|35464.3|35541.3|35462|35550.7|35478.5|35526.4|35448.9|554
1651002600000|2022-04-26 19:50:00|35544.2|35463|35541.1|35474|35555.8|35494.6|35514.6|35453.2|620
1651002900000|2022-04-26 19:55:00|35540.8|35477.1|35530.3|35447.7|35551|35498|35517.3|35440.3|778
1651003200000|2022-04-26 20:00:00|35525.2|35451.9|35542.5|35458.5|35546.6|35469.8|35525.2|35445.2|594
1651003500000|2022-04-26 20:05:00|35543.1|35459.1|35546.2|35469.5|35552.2|35481.1|35534.5|35457.8|476
1651003800000|2022-04-26 20:10:00|35553.1|35472.3|35538.7|35470.9|35556.6|35498.3|35513.9|35459|494
1651004100000|2022-04-26 20:15:00|35541.9|35472.7|35551.8|35470.2|35554.3|35496.5|35516.5|35465.1|483
1651004400000|2022-04-26 20:20:00|35551.9|35470|35552.2|35469.9|35559.4|35492.5|35540.2|35463.7|364
1651004700000|2022-04-26 20:25:00|35553.4|35469.7|35547.1|35464.9|35554.1|35497.8|35515.7|35462.1|416
1651005000000|2022-04-26 20:30:00|35544.3|35474.2|35551.1|35468.7|35557.4|35499.9|35518.7|35460.9|339
1651005300000|2022-04-26 20:35:00|35550.2|35470.1|35553.3|35471.5|35557.3|35491.3|35532.3|35463.4|293
1651005600000|2022-04-26 20:40:00|35553|35470.3|35548.4|35485.2|35560.9|35503.9|35521.9|35464.2|343
1651005900000|2022-04-26 20:45:00|35546.3|35478.9|35554.2|35475.4|35563.9|35495.4|35537.6|35467.1|637
1651006200000|2022-04-26 20:50:00|35557.2|35477.8|35565.6|35479.9|35590.9|35510.3|35529.4|35434.7|739
1651006500000|2022-04-26 20:55:00|35566.7|35479.3|35559.9|35439.9|35584.8|35499|35547.9|35433.3|688
1651006800000|2022-04-26 21:00:00|35540.1|35420.1|35508.6|35388.6|35551|35431|35508|35388|65
1651007100000|2022-04-26 21:05:00|35508.1|35388.1|35518.5|35398.5|35536.2|35416.2|35507.8|35387.8|181
1651007400000|2022-04-26 21:10:00|35513.5|35393.5|35516.3|35396.3|35532.4|35412.4|35508.1|35388.1|272
1651007700000|2022-04-26 21:15:00|35518.4|35398.4|35508.4|35388.4|35525|35405|35497.5|35377.5|307
1651008000000|2022-04-26 21:20:00|35511.9|35391.9|35524.9|35404.9|35547.9|35427.9|35502.2|35382.2|134
1651008300000|2022-04-26 21:25:00|35532.5|35412.5|35524.6|35404.6|35547.9|35427.9|35507.5|35387.5|255
1651008600000|2022-04-26 21:30:00|35523.7|35403.7|35519|35399|35548.3|35428.3|35493.6|35373.6|152
1651008900000|2022-04-26 21:35:00|35518.8|35398.8|35521.1|35401.1|35541.8|35421.8|35507.2|35387.2|158
1651009200000|2022-04-26 21:40:00|35517|35397|35521.3|35401.3|35541.6|35421.6|35505|35385|126
1651009500000|2022-04-26 21:45:00|35520.6|35400.6|35518.2|35398.2|35542.5|35422.5|35495.2|35375.2|180
1651009800000|2022-04-26 21:50:00|35518.9|35398.9|35519.6|35399.6|35552.6|35432.6|35508.9|35388.9|140
1651010100000|2022-04-26 21:55:00|35507.9|35387.9|35512.5|35392.5|35540.8|35420.8|35495.7|35375.7|145
1651010400000|2022-04-26 22:00:00|35511.3|35391.3|35501.2|35381.2|35535.2|35415.2|35492.5|35372.5|436
1651010700000|2022-04-26 22:05:00|35499|35379|35498.4|35378.4|35536.5|35416.5|35480.4|35360.4|370
1651011000000|2022-04-26 22:10:00|35495.2|35375.2|35517.2|35397.2|35540.8|35420.8|35485|35365|431
1651011300000|2022-04-26 22:15:00|35511.2|35391.2|35524.9|35404.9|35547.8|35427.8|35495.5|35375.5|361
1651011600000|2022-04-26 22:20:00|35516.7|35396.7|35537.2|35417.2|35553.6|35433.6|35505.1|35385.1|604
1651011900000|2022-04-26 22:25:00|35528.2|35408.2|35500.4|35380.4|35544.9|35424.9|35499.5|35379.5|422
1651012200000|2022-04-26 22:30:00|35500.3|35380.3|35516.6|35396.6|35559|35439|35494|35374|582
1651012500000|2022-04-26 22:35:00|35507.9|35387.9|35515.1|35395.1|35529.5|35409.5|35499.8|35379.8|422
1651012800000|2022-04-26 22:40:00|35511.9|35391.9|35498.8|35378.8|35529|35409|35495.7|35375.7|334
1651013100000|2022-04-26 22:45:00|35500.2|35380.2|35508.5|35388.5|35537.8|35417.8|35493.7|35373.7|310
1651013400000|2022-04-26 22:50:00|35503.9|35383.9|35500.1|35380.1|35526.7|35406.7|35490.4|35370.4|381
1651013700000|2022-04-26 22:55:00|35494.2|35374.2|35492.1|35372.1|35519|35399|35485.3|35365.3|372
1651014000000|2022-04-26 23:00:00|35489.6|35369.6|35490|35370|35502.3|35382.3|35482.3|35362.3|417
1651014300000|2022-04-26 23:05:00|35489.1|35369.1|35525.4|35405.4|35555.5|35435.5|35478.3|35358.3|465
1651014600000|2022-04-26 23:10:00|35525.3|35405.3|35490.6|35370.6|35536.4|35416.4|35483.3|35363.3|479
1651014900000|2022-04-26 23:15:00|35487.7|35367.7|35484.2|35364.2|35494.4|35374.4|35479.8|35359.8|327
1651015200000|2022-04-26 23:20:00|35483.3|35363.3|35499|35379|35503.8|35383.8|35481.2|35361.2|334
1651015500000|2022-04-26 23:25:00|35501.1|35381.1|35492.7|35372.7|35508.4|35388.4|35479.7|35359.7|590
1651015800000|2022-04-26 23:30:00|35493.9|35373.9|35489.1|35369.1|35497.1|35377.1|35477.6|35357.6|371
1651016100000|2022-04-26 23:35:00|35488.5|35368.5|35491.4|35371.4|35492.5|35372.5|35474.5|35354.5|385
1651016400000|2022-04-26 23:40:00|35491.3|35371.3|35495.5|35375.5|35508.5|35388.5|35479.5|35359.5|430
1651016700000|2022-04-26 23:45:00|35495.1|35375.1|35513.4|35393.4|35516.4|35396.4|35481.8|35361.8|490
1651017000000|2022-04-26 23:50:00|35513.3|35393.3|35514.9|35394.9|35519.1|35399.1|35494.9|35374.9|459
1651017300000|2022-04-26 23:55:00|35515.4|35395.4|35501.5|35381.5|35524.3|35404.3|35499.1|35379.1|436
1651017600000|2022-04-27 00:00:00|35504.5|35384.5|35518.3|35398.3|35524.9|35404.9|35493.9|35373.9|598
1651017900000|2022-04-27 00:05:00|35518.8|35398.8|35507|35387|35533.4|35413.4|35503.6|35383.6|562
1651018200000|2022-04-27 00:10:00|35507.1|35387.1|35512.7|35392.7|35521.4|35401.4|35503.9|35383.9|515
1651018500000|2022-04-27 00:15:00|35512.6|35392.6|35524.8|35404.8|35537|35417|35510.6|35390.6|665
1651018800000|2022-04-27 00:20:00|35524.2|35404.2|35541.1|35439.2|35550.8|35442|35520.1|35400.1|663
1651019100000|2022-04-27 00:25:00|35541.7|35440.6|35549.4|35468.3|35554.4|35468.3|35537|35435.9|470
1651019400000|2022-04-27 00:30:00|35554.2|35459.2|35550.5|35448.1|35558|35463.6|35538.7|35445.2|537
1651019700000|2022-04-27 00:35:00|35548.8|35446.9|35550.5|35455.5|35555.2|35465.1|35537.3|35446.5|528
1651020000000|2022-04-27 00:40:00|35549.7|35455.3|35555.1|35483.5|35559.1|35486.4|35543.5|35448.6|543
1651020300000|2022-04-27 00:45:00|35556.6|35485|35542.3|35466.6|35556.6|35485|35530.9|35455.4|456
1651020600000|2022-04-27 00:50:00|35543.4|35467.6|35537.3|35462.5|35554.7|35479.5|35531.4|35451.8|596
1651020900000|2022-04-27 00:55:00|35541.5|35458.6|35529.9|35451|35548.1|35476.6|35523.9|35444.8|612
1651021200000|2022-04-27 01:00:00|35531.1|35449.3|35539.1|35460.2|35546.6|35474.4|35518.7|35441.5|582
1651021500000|2022-04-27 01:05:00|35538.5|35460.6|35547.5|35458.7|35556.7|35483.7|35522.4|35444|512
1651021800000|2022-04-27 01:10:00|35548.8|35458|35541.5|35460.7|35548.8|35476.2|35529.4|35453.3|419
1651022100000|2022-04-27 01:15:00|35541.9|35462.1|35528.6|35457.7|35547.9|35476.2|35528.6|35448.3|530
1651022400000|2022-04-27 01:20:00|35542|35456.2|35531.6|35451.3|35542|35467.7|35519.5|35439|525
1651022700000|2022-04-27 01:25:00|35532.6|35451.4|35533.9|35453.2|35546.1|35465.5|35520.5|35441|354
1651023000000|2022-04-27 01:30:00|35529.6|35457.2|35521.4|35452.9|35549.5|35464.5|35511.9|35443|634
1651023300000|2022-04-27 01:35:00|35521.8|35453.1|35522|35452.7|35556.5|35476|35519.7|35435|545
1651023600000|2022-04-27 01:40:00|35521.9|35452.4|35553.6|35463.3|35559.3|35474.3|35521.7|35449.6|544
1651023900000|2022-04-27 01:45:00|35554.1|35461.7|35528.8|35441.5|35571|35481|35514.7|35440.2|600
1651024200000|2022-04-27 01:50:00|35537.3|35441.2|35530.1|35438.5|35539.3|35456.5|35516|35429.3|618
1651024500000|2022-04-27 01:55:00|35531.8|35436.9|35516.3|35432.4|35535.7|35455.4|35513.9|35429|547
1651024800000|2022-04-27 02:00:00|35516.7|35432.9|35508.9|35419.7|35526.8|35448|35499.1|35407.6|693
1651025100000|2022-04-27 02:05:00|35508.1|35417.8|35504.2|35430.3|35517.3|35435.5|35495|35406.1|641
1651025400000|2022-04-27 02:10:00|35503.5|35429.8|35500.1|35414.2|35518|35437.6|35491.7|35408.3|503
1651025700000|2022-04-27 02:15:00|35499|35413.6|35506.4|35438.2|35516.5|35446.5|35495.6|35412.5|452
1651026000000|2022-04-27 02:20:00|35505.6|35438.1|35500.3|35432|35515.3|35447.4|35489.9|35420.2|553
1651026300000|2022-04-27 02:25:00|35501.7|35432.1|35504.1|35437.8|35515.8|35445|35495.1|35421.9|491
1651026600000|2022-04-27 02:30:00|35503.1|35438|35511.3|35438.4|35516.9|35450.2|35496.8|35425.3|470
1651026900000|2022-04-27 02:35:00|35507.8|35429.6|35508.4|35442.3|35516.5|35453.1|35501.1|35424.2|424
1651027200000|2022-04-27 02:40:00|35520.4|35456.3|35509.6|35442.5|35520.4|35456.3|35501|35429.6|467
1651027500000|2022-04-27 02:45:00|35508.5|35441.4|35513.1|35446.1|35520.5|35452.5|35501.4|35424.5|369
1651027800000|2022-04-27 02:50:00|35512|35446.4|35514.9|35434.7|35518.9|35446.7|35500.9|35420.9|550
1651028100000|2022-04-27 02:55:00|35513.8|35434.9|35543.5|35472.6|35551.9|35478.8|35499.8|35428.4|723
1651028400000|2022-04-27 03:00:00|35542.5|35472.8|35534.8|35459.4|35549.1|35479|35512.9|35445.1|624
1651028700000|2022-04-27 03:05:00|35535.1|35459.5|35528.5|35461.1|35548.8|35493.2|35523.5|35449.8|583
1651029000000|2022-04-27 03:10:00|35533.5|35466.7|35522.9|35455|35533.6|35481.2|35504.5|35443.1|665
1651029300000|2022-04-27 03:15:00|35524.7|35453.3|35524.3|35449.9|35532.8|35482.6|35500.3|35446.7|519
1651029600000|2022-04-27 03:20:00|35519.8|35462.6|35519.6|35458.5|35529.6|35476.8|35510.2|35445.7|474
1651029900000|2022-04-27 03:25:00|35519.8|35458.3|35518.4|35458.5|35522.8|35471|35507.4|35443.3|490
1651030200000|2022-04-27 03:30:00|35517.5|35453.1|35507.8|35449.7|35521.9|35467.2|35501.7|35439.7|487
1651030500000|2022-04-27 03:35:00|35508.6|35449.8|35515.4|35465.4|35523.3|35472.3|35486.9|35439.3|499
1651030800000|2022-04-27 03:40:00|35516.8|35466.8|35518.1|35447.9|35527.3|35482.5|35496.4|35441.8|402
1651031100000|2022-04-27 03:45:00|35518.8|35447|35508.8|35458.8|35524.7|35481.6|35495.5|35444.1|508
1651031400000|2022-04-27 03:50:00|35514.2|35450.3|35515.5|35453.7|35526|35484.7|35489.7|35442.2|322
1651031700000|2022-04-27 03:55:00|35519.1|35451.2|35516|35456.9|35528|35483|35495.1|35440|473
1651032000000|2022-04-27 04:00:00|35514.5|35456.7|35518|35468|35529.2|35486.7|35495.4|35443.6|522
1651032300000|2022-04-27 04:05:00|35522.5|35465|35517.6|35457.3|35529.6|35489|35497.6|35449.1|438
1651032600000|2022-04-27 04:10:00|35517.9|35457|35496.4|35476.4|35528.3|35487.5|35496.4|35451.9|400
1651032900000|2022-04-27 04:15:00|35524.6|35461.5|35523.1|35460.1|35540.5|35483|35498.5|35451.6|345
1651033200000|2022-04-27 04:20:00|35522|35460.8|35523.4|35466.8|35534.5|35489.3|35504.7|35453.8|436
1651033500000|2022-04-27 04:25:00|35528.1|35451.6|35516.8|35450.2|35532.4|35469.9|35506.2|35442.3|482
1651033800000|2022-04-27 04:30:00|35514.9|35452.4|35508.4|35444|35520.6|35474.3|35486|35434.2|578
1651034100000|2022-04-27 04:35:00|35507.7|35444.8|35510.6|35446.9|35525|35467.9|35486|35431.7|406
1651034400000|2022-04-27 04:40:00|35512.3|35443.5|35506.5|35441.4|35520.6|35475.9|35486.6|35438.7|504
1651034700000|2022-04-27 04:45:00|35511.1|35452.4|35504.4|35422.7|35519.6|35465.8|35478.5|35422.7|479
1651035000000|2022-04-27 04:50:00|35502|35424.3|35506.1|35434.8|35509.1|35449.2|35491|35424.2|463
1651035300000|2022-04-27 04:55:00|35505.5|35435.8|35477.4|35385.1|35510.3|35446|35467.5|35382|488
1651035600000|2022-04-27 05:00:00|35472.6|35390.7|35459.1|35390.4|35515.2|35417.4|35439.7|35379.6|725
1651035900000|2022-04-27 05:05:00|35459.4|35384.2|35461.7|35386.3|35467.7|35392.3|35450|35379.7|438
1651036200000|2022-04-27 05:10:00|35462.7|35385.8|35460.2|35383.5|35469.3|35396.9|35445|35377.8|580
1651036500000|2022-04-27 05:15:00|35461.2|35382.9|35446.7|35378.9|35467.9|35389.8|35441.5|35373.8|527
1651036800000|2022-04-27 05:20:00|35446.3|35378.5|35434.8|35359.7|35473.5|35402.6|35418.1|35346.8|592
1651037100000|2022-04-27 05:25:00|35434.4|35359.6|35432.1|35367.3|35444.5|35370.6|35427.8|35356.1|560
1651037400000|2022-04-27 05:30:00|35432|35356.8|35435.1|35366.3|35447.7|35366.8|35425.9|35353.4|623
1651037700000|2022-04-27 05:35:00|35437.1|35363.4|35456|35368.8|35456|35371.2|35431|35358.6|475
1651038000000|2022-04-27 05:40:00|35454.8|35368.1|35434.1|35353.3|35454.8|35369.6|35431.3|35351.4|480
1651038300000|2022-04-27 05:45:00|35434.8|35354.1|35448.8|35366.3|35452.5|35373.3|35428.4|35353.7|556
1651038600000|2022-04-27 05:50:00|35449.1|35368.4|35447.7|35364.8|35454.8|35377.5|35435.6|35363|537
1651038900000|2022-04-27 05:55:00|35448.4|35365.7|35444.7|35361.3|35460.7|35380.8|35427.9|35351.8|648
1651039200000|2022-04-27 06:00:00|35451.6|35365.7|35433.2|35413.2|35452.9|35414.2|35413.2|35362.8|831
1651039500000|2022-04-27 06:05:00|35445.2|35395.2|35554.1|35484.3|35558.9|35487.4|35422.2|35394.8|895
1651039800000|2022-04-27 06:10:00|35554.8|35483.8|35554.7|35489.8|35615.6|35546.8|35541.7|35479.5|1044
1651040100000|2022-04-27 06:15:00|35551.7|35490.4|35531.8|35511.8|35575.7|35518.3|35530.4|35477.3|847
1651040400000|2022-04-27 06:20:00|35532.4|35512.4|35507.3|35487.3|35536.1|35515.9|35506.3|35439.6|856
1651040700000|2022-04-27 06:25:00|35527.2|35466.6|35522.9|35502.9|35548.3|35508.1|35505.1|35457.7|770
1651041000000|2022-04-27 06:30:00|35523.5|35503.5|35520|35500|35524.7|35504.7|35499.9|35479.9|789
1651041300000|2022-04-27 06:35:00|35519.5|35499.5|35543|35523|35551.6|35531.6|35519.5|35499.5|779
1651041600000|2022-04-27 06:40:00|35542.5|35522.5|35509.3|35489.3|35561|35534.1|35508.9|35473|841
1651041900000|2022-04-27 06:45:00|35509.8|35489.8|35494.2|35474.2|35527.1|35490|35482.4|35462.4|831
1651042200000|2022-04-27 06:50:00|35494.4|35474.4|35508.8|35488.8|35519|35499|35492.3|35472.3|795
1651042500000|2022-04-27 06:55:00|35508.7|35488.7|35567.5|35507.1|35573.3|35526.2|35507.7|35487.7|831
1651042800000|2022-04-27 07:00:00|35567.4|35506|35530.6|35510.6|35580.4|35538.8|35524.2|35504.2|892
1651043100000|2022-04-27 07:05:00|35532.2|35512.2|35557.2|35537.2|35575.3|35537.6|35530.5|35499.8|878
1651043400000|2022-04-27 07:10:00|35557.6|35537.6|35574.5|35554.5|35588|35561.4|35551|35517.3|979
1651043700000|2022-04-27 07:15:00|35574.7|35554.7|35619.3|35599.3|35621.9|35601.9|35572.5|35552.5|953
1651044000000|2022-04-27 07:20:00|35621|35601|35711.6|35691.6|35743.5|35703.3|35612.1|35574.9|1038
1651044300000|2022-04-27 07:25:00|35711.1|35691.1|35755.5|35735.5|35757|35737|35696.7|35676.7|1034
1651044600000|2022-04-27 07:30:00|35756.9|35736.9|35764.9|35744.9|35862.6|35802.1|35746.8|35726.8|1088
1651044900000|2022-04-27 07:35:00|35766.7|35746.7|35789.2|35769.2|35833.7|35783.6|35760.6|35740.6|916
1651045200000|2022-04-27 07:40:00|35789.8|35769.8|35737.8|35717.8|35790.3|35770.3|35734.1|35714.1|973
1651045500000|2022-04-27 07:45:00|35739.6|35719.6|35680.8|35660.8|35746.3|35726.3|35650.3|35622.9|909
1651045800000|2022-04-27 07:50:00|35680.7|35660.7|35678.9|35658.9|35690.2|35670.2|35666.8|35646.8|876
1651046100000|2022-04-27 07:55:00|35676.9|35656.9|35673.5|35653.5|35677.7|35657.7|35651.9|35631.9|875
1651046400000|2022-04-27 08:00:00|35671.5|35651.5|35707.4|35687.4|35718.8|35698.8|35670.6|35650.6|876
1651046700000|2022-04-27 08:05:00|35709.1|35689.1|35700.5|35680.5|35720.8|35700.8|35698.9|35678.9|802
1651047000000|2022-04-27 08:10:00|35700.3|35680.3|35695.6|35645.6|35716.3|35696.3|35678.3|35639.4|803
1651047300000|2022-04-27 08:15:00|35695.5|35645.5|35627.1|35607.1|35701.1|35655.5|35620.2|35585.2|736
1651047600000|2022-04-27 08:20:00|35627.8|35607.8|35637.9|35617.9|35661.7|35622.2|35623.9|35586|782
1651047900000|2022-04-27 08:25:00|35641.2|35621.2|35709.9|35689.9|35711.3|35691.3|35637.1|35601|865
1651048200000|2022-04-27 08:30:00|35709.4|35689.4|35723|35703|35736.4|35716.4|35688.9|35644.9|874
1651048500000|2022-04-27 08:35:00|35722.8|35702.8|35716.3|35696.3|35734|35714|35716.3|35696.3|759
1651048800000|2022-04-27 08:40:00|35715.8|35695.8|35765.3|35745.3|35769.5|35749.5|35714.1|35694.1|724
1651049100000|2022-04-27 08:45:00|35765.1|35745.1|35824.2|35804.2|35841.4|35821.4|35764.8|35744.8|858
1651049400000|2022-04-27 08:50:00|35828.6|35808.6|35902.7|35882.7|35963.4|35919.8|35828.6|35808.6|896
1651049700000|2022-04-27 08:55:00|35902.2|35882.2|35937.8|35917.8|35937.8|35917.8|35839.6|35811.4|1003
1651050000000|2022-04-27 09:00:00|35935.4|35915.4|35914.4|35894.4|35944.7|35924.7|35888.4|35868.4|972
1651050300000|2022-04-27 09:05:00|35914.8|35894.8|35901.4|35881.4|35920.1|35900.1|35887.2|35867.2|872
1651050600000|2022-04-27 09:10:00|35901.6|35881.6|35883.7|35863.7|35906.2|35886.2|35872|35852|789
1651050900000|2022-04-27 09:15:00|35883.8|35863.8|35877.7|35857.7|35914|35884.3|35877.2|35854.5|753
1651051200000|2022-04-27 09:20:00|35877.8|35857.8|35786.5|35726.1|35885.3|35865.3|35780.3|35724.6|904
1651051500000|2022-04-27 09:25:00|35785.1|35726.9|35748.9|35728.9|35793.2|35742|35729.5|35699.6|808
1651051800000|2022-04-27 09:30:00|35749.8|35729.8|35763.5|35743.5|35786.3|35752.1|35742.7|35711|880
1651052100000|2022-04-27 09:35:00|35763.8|35743.8|35767.5|35747.5|35801.2|35753.1|35740.8|35709.6|841
1651052400000|2022-04-27 09:40:00|35768.4|35748.4|35799.9|35779.9|35842.6|35809.1|35756.5|35736.5|873
1651052700000|2022-04-27 09:45:00|35794.6|35774.6|35782.2|35762.2|35803.5|35783.5|35763.8|35743.8|765
1651053000000|2022-04-27 09:50:00|35782.3|35762.3|35789.8|35769.8|35798.8|35778.8|35773.3|35753.3|697
1651053300000|2022-04-27 09:55:00|35789.2|35769.2|35786.4|35766.4|35795|35775|35777.2|35757.2|612
1651053600000|2022-04-27 10:00:00|35786.5|35766.5|35769.9|35749.9|35802.7|35782.7|35762.3|35742.3|783
1651053900000|2022-04-27 10:05:00|35770.2|35750.2|35841.7|35821.7|35842.5|35822.5|35767.1|35747.1|686
1651054200000|2022-04-27 10:10:00|35841.6|35821.6|35836.4|35816.4|35854.9|35834.9|35826.9|35806.9|716
1651054500000|2022-04-27 10:15:00|35835.5|35815.5|35829.8|35809.8|35855.1|35824|35819.6|35797.9|681
1651054800000|2022-04-27 10:20:00|35829|35809|35808.3|35788.3|35841.5|35821.5|35787|35767|802
1651055100000|2022-04-27 10:25:00|35809.3|35789.3|35748.7|35685.2|35809.7|35789.7|35708.6|35670.2|854
1651055400000|2022-04-27 10:30:00|35728.3|35708.3|35775.4|35755.4|35777.3|35757.3|35725.5|35691.7|837
1651055700000|2022-04-27 10:35:00|35775.8|35755.8|35789.8|35769.8|35796.4|35771.2|35767.8|35737.5|803
1651056000000|2022-04-27 10:40:00|35788.9|35768.9|35762.8|35742.8|35811|35774.5|35755.3|35722.9|725
1651056300000|2022-04-27 10:45:00|35763.8|35743.8|35792.5|35772.5|35819.5|35787|35757.2|35718.9|990
1651056600000|2022-04-27 10:50:00|35792.6|35772.6|35767.2|35747.2|35803.2|35783.2|35765|35731.3|843
1651056900000|2022-04-27 10:55:00|35767.9|35747.9|35777.8|35757.8|35811.3|35773.5|35765.4|35732|808
1651057200000|2022-04-27 11:00:00|35778.1|35758.1|35800.4|35780.4|35802.5|35782|35778.1|35746.2|885
1651057500000|2022-04-27 11:05:00|35800.3|35780.3|35805.3|35785.3|35813.3|35793.3|35797.5|35777.5|786
1651057800000|2022-04-27 11:10:00|35806.3|35786.3|35801.4|35781.4|35833.3|35813.3|35801.4|35781.4|817
1651058100000|2022-04-27 11:15:00|35802.7|35782.7|35812.1|35792.1|35814.3|35794.3|35801|35781|743
1651058400000|2022-04-27 11:20:00|35811.9|35791.9|35819.9|35799.9|35833.2|35813.2|35808.6|35788.6|845
1651058700000|2022-04-27 11:25:00|35818.6|35798.6|35835.2|35815.2|35840.9|35820.9|35818.5|35798.5|863
1651059000000|2022-04-27 11:30:00|35834.7|35814.7|35850.7|35830.7|35864.7|35844.7|35829.9|35809.9|920
1651059300000|2022-04-27 11:35:00|35851.3|35831.3|35889.9|35869.9|35892.6|35872.6|35849.5|35829.5|876
1651059600000|2022-04-27 11:40:00|35889.7|35869.7|35874.6|35854.6|35890.3|35870.3|35856.8|35836.8|745
1651059900000|2022-04-27 11:45:00|35875.3|35855.3|35853.8|35833.8|35881.5|35861.5|35839.2|35819.2|781
1651060200000|2022-04-27 11:50:00|35851.8|35831.8|35882.7|35862.7|35895|35875|35850.9|35830.9|821
1651060500000|2022-04-27 11:55:00|35882.1|35862.1|35874.6|35854.6|35884.8|35864.8|35866.3|35846.3|791
1651060800000|2022-04-27 12:00:00|35874.9|35854.9|35908.4|35888.4|35912.6|35892.6|35871.8|35851.8|910
1651061100000|2022-04-27 12:05:00|35908.3|35888.3|35877.7|35857.7|35916.6|35896.6|35875.3|35855.3|858
1651061400000|2022-04-27 12:10:00|35877.6|35857.6|35896|35876|35900|35880|35874.8|35854.8|861
1651061700000|2022-04-27 12:15:00|35895.5|35875.5|35887.2|35867.2|35903.5|35883.5|35880|35860|797
1651062000000|2022-04-27 12:20:00|35886.8|35866.8|35905.3|35885.3|35908|35888|35878.7|35858.7|820
1651062300000|2022-04-27 12:25:00|35906.5|35886.5|35923.5|35903.5|35933.6|35913.6|35902|35882|862
1651062600000|2022-04-27 12:30:00|35924.1|35904.1|35928.3|35908.3|35953|35933|35922.1|35902.1|946
1651062900000|2022-04-27 12:35:00|35927.2|35907.2|35925.8|35905.8|35952.8|35932.8|35917.3|35886.7|866
1651063200000|2022-04-27 12:40:00|35925.7|35905.7|35969.8|35949.8|35986.4|35950.2|35924.2|35904.2|834
1651063500000|2022-04-27 12:45:00|35969.1|35949.1|35987.2|35967.2|36002.7|35979.3|35959.5|35939.5|863
1651063800000|2022-04-27 12:50:00|35987.4|35967.4|35999.8|35979.8|36025.9|36005.9|35987.4|35967.4|872
1651064100000|2022-04-27 12:55:00|36000.3|35980.3|35983|35963|36018.3|35996.3|35983|35960.8|855
1651064400000|2022-04-27 13:00:00|35984.2|35964.2|35990.1|35970.1|35995.1|35975.1|35957.1|35926|877
1651064700000|2022-04-27 13:05:00|35990.7|35970.7|35997.1|35977.1|36018.4|35988.6|35984.2|35952.7|803
1651065000000|2022-04-27 13:10:00|35997.2|35977.2|35998.6|35978.6|36007.6|35986.9|35971.3|35944.5|847
1651065300000|2022-04-27 13:15:00|35998.2|35978.2|36005.8|35985.8|36011.7|35991.7|35985.2|35965.2|914
1651065600000|2022-04-27 13:20:00|36005.2|35985.2|36005.6|35985.6|36010.4|35990.4|35997|35977|778
1651065900000|2022-04-27 13:25:00|36005.4|35985.4|35957.5|35937.5|36013|35993|35955.8|35935.8|857
1651066200000|2022-04-27 13:30:00|35958.3|35938.3|35934.7|35914.7|35967.3|35947.3|35931.7|35911.7|1027
1651066500000|2022-04-27 13:35:00|35934.4|35914.4|35907.4|35887.4|35945.7|35925.7|35897.2|35877.2|988
1651066800000|2022-04-27 13:40:00|35907.3|35887.3|35912.9|35892.9|35939.8|35901.9|35900.9|35870.3|942
1651067100000|2022-04-27 13:45:00|35913|35893|35869.3|35849.3|35913|35893|35855.5|35835.5|1017
1651067400000|2022-04-27 13:50:00|35870.6|35850.6|35886.2|35866.2|35892.1|35872.1|35856|35836|973
1651067700000|2022-04-27 13:55:00|35884.7|35864.7|35935.5|35915.5|35981.7|35934.8|35880.8|35860.8|896
1651068000000|2022-04-27 14:00:00|35937.3|35917.3|35929.3|35909.3|35959.8|35930.5|35915.9|35881.2|989
1651068300000|2022-04-27 14:05:00|35929|35909|35958.7|35938.7|35972.9|35942.1|35923.1|35888.5|877
1651068600000|2022-04-27 14:10:00|35958.6|35938.6|35959.7|35939.7|35975.3|35939.7|35937.7|35904.5|963
1651068900000|2022-04-27 14:15:00|35960.6|35940.6|35954.2|35934.2|35966.9|35941.8|35936.3|35898.9|910
1651069200000|2022-04-27 14:20:00|35954.4|35934.4|35958.7|35938.7|35995.8|35975.8|35950.6|35918.6|935
1651069500000|2022-04-27 14:25:00|35957.9|35937.9|35945.7|35925.7|35985.7|35952.5|35910.9|35875.7|954
1651069800000|2022-04-27 14:30:00|35946.6|35926.6|35970.2|35950.2|36019.4|35989.7|35942.5|35910.4|1017
1651070100000|2022-04-27 14:35:00|35971.1|35951.1|35949.3|35929.3|35976.4|35956.4|35916|35896|922
1651070400000|2022-04-27 14:40:00|35949.2|35929.2|35968|35948|35977.8|35957.8|35948|35928|909
1651070700000|2022-04-27 14:45:00|35968.5|35948.5|35960.6|35940.6|35969.6|35949.6|35948.4|35928.4|832
1651071000000|2022-04-27 14:50:00|35962|35942|35949.1|35929.1|35969.4|35945|35925.9|35903.2|949
1651071300000|2022-04-27 14:55:00|35947|35927|35985.7|35965.7|35987.1|35967.1|35945.5|35925.5|1036
1651071600000|2022-04-27 15:00:00|35987.1|35967.1|35892.1|35872.1|35987.6|35967.6|35887.2|35854.3|1053
1651071900000|2022-04-27 15:05:00|35885.2|35865.2|35884.7|35864.7|35914.6|35875.8|35880.2|35837.1|873
1651072200000|2022-04-27 15:10:00|35884.6|35864.6|35915|35895|35928.4|35897.8|35882.3|35852.2|983
1651072500000|2022-04-27 15:15:00|35916|35896|35908.8|35888.8|35935.8|35896|35896.2|35857.7|932
1651072800000|2022-04-27 15:20:00|35909.4|35889.4|35897.5|35877.5|35920.6|35900.6|35891.9|35871.9|971
1651073100000|2022-04-27 15:25:00|35897.6|35877.6|35924.7|35863.5|35940.4|35895.1|35880.3|35856.9|929
1651073400000|2022-04-27 15:30:00|35926.9|35861.1|35887|35828.2|35930.9|35881.3|35883.6|35827.9|985
1651073700000|2022-04-27 15:35:00|35886.7|35828.5|35873.4|35823.4|35898.2|35840.8|35851.1|35815.1|781
1651074000000|2022-04-27 15:40:00|35873.3|35823.3|35785|35765|35883.6|35849.2|35783.1|35763.1|845
1651074300000|2022-04-27 15:45:00|35786.7|35766.7|35861.2|35801.9|35883.7|35804.8|35781.7|35752.7|924
1651074600000|2022-04-27 15:50:00|35862.4|35806.2|35859.4|35798.3|35870.2|35831.1|35819.4|35764.2|846
1651074900000|2022-04-27 15:55:00|35859.5|35798.5|35885.8|35865.8|35937.5|35872.3|35837.3|35766.7|895
1651075200000|2022-04-27 16:00:00|35899.5|35849.5|35847.1|35773.1|35928.5|35862|35823.8|35739.8|915
1651075500000|2022-04-27 16:05:00|35851.6|35769.9|35882.6|35810.8|35898.2|35834.7|35827.5|35768.1|788
1651075800000|2022-04-27 16:10:00|35881.1|35800.5|35860.5|35757.5|35896.5|35850.7|35822.5|35742.1|806
1651076100000|2022-04-27 16:15:00|35861.3|35755.3|35865.2|35804.3|35881.3|35809.4|35822.3|35753.6|672
1651076400000|2022-04-27 16:20:00|35862.2|35804.4|35848.3|35756|35879.9|35811.2|35827.2|35751.6|810
1651076700000|2022-04-27 16:25:00|35848.6|35756.3|35813|35740|35849.8|35778.7|35782.2|35729.8|803
1651077000000|2022-04-27 16:30:00|35811.9|35739.9|35823.4|35742.7|35826.6|35772.6|35792.2|35729|790
1651077300000|2022-04-27 16:35:00|35819|35743.8|35822.1|35748.7|35830.1|35762.2|35803.5|35735|638
1651077600000|2022-04-27 16:40:00|35820|35750.4|35816.2|35741.8|35830.8|35759.1|35777.5|35723|723
1651077900000|2022-04-27 16:45:00|35818.6|35737.5|35795.6|35726.2|35827.7|35756.3|35768.8|35708.7|673
1651078200000|2022-04-27 16:50:00|35795.7|35726|35802|35730.7|35809.9|35752.9|35766.6|35708.7|693
1651078500000|2022-04-27 16:55:00|35797.6|35732.3|35806.3|35739.9|35817.8|35742.3|35786|35713.3|753
1651078800000|2022-04-27 17:00:00|35813.4|35738.6|35805.4|35739.1|35823.6|35773.6|35783.6|35731.5|1022
1651079100000|2022-04-27 17:05:00|35805|35740.1|35811.5|35743.7|35817|35768.8|35783|35723.9|826
1651079400000|2022-04-27 17:10:00|35810.3|35745.2|35803.4|35731|35815.9|35766.2|35784.9|35723.7|841
1651079700000|2022-04-27 17:15:00|35803.6|35731.1|35804.1|35735.4|35814|35759.4|35778.4|35720.4|645
1651080000000|2022-04-27 17:20:00|35807.8|35731.9|35810|35740.6|35817.3|35753.1|35771.6|35717.7|695
1651080300000|2022-04-27 17:25:00|35807.9|35742|35805.8|35724.4|35817.2|35754.4|35789.6|35718.9|728
1651080600000|2022-04-27 17:30:00|35800.4|35730.6|35798.2|35724.9|35818.9|35755|35769.1|35705.7|678
1651080900000|2022-04-27 17:35:00|35796.6|35726.2|35807.7|35734.8|35817.5|35758.2|35775.5|35712.2|623
1651081200000|2022-04-27 17:40:00|35806.2|35736.4|35800.9|35744.5|35828.7|35764|35772.6|35711.9|628
1651081500000|2022-04-27 17:45:00|35804.7|35741.4|35807.6|35757.6|35819.4|35759.9|35799.2|35735.3|697
1651081800000|2022-04-27 17:50:00|35807.5|35757.5|35805.2|35731.3|35817.9|35761|35766.7|35709.7|616
1651082100000|2022-04-27 17:55:00|35805|35731.9|35796.3|35722.2|35821.8|35756.1|35769.9|35713.8|598
1651082400000|2022-04-27 18:00:00|35797.7|35720.7|35791.4|35723|35819.3|35747.1|35763.8|35704.9|660
1651082700000|2022-04-27 18:05:00|35792.3|35723.5|35789.2|35726.9|35802.6|35749.7|35768.9|35706.1|668
1651083000000|2022-04-27 18:10:00|35794.3|35719.4|35790.7|35733.3|35809.3|35750.5|35769.5|35703.5|739
1651083300000|2022-04-27 18:15:00|35791.1|35733.6|35829.6|35764.7|35838.9|35785.9|35777.3|35728.3|895
1651083600000|2022-04-27 18:20:00|35830.4|35764.2|35847.6|35773.3|35858.1|35786.5|35799.9|35741.1|846
1651083900000|2022-04-27 18:25:00|35846.2|35772.8|35831|35781|35853.2|35802.3|35814.4|35765.3|654
1651084200000|2022-04-27 18:30:00|35836|35776.1|35841.1|35791.1|35853|35809.7|35815.3|35764.5|803
1651084500000|2022-04-27 18:35:00|35844.7|35787.4|35847.9|35781.4|35872.5|35816.2|35826.4|35779.9|671
1651084800000|2022-04-27 18:40:00|35843.6|35783.5|35836.4|35774.3|35862.1|35805.1|35812.5|35762.7|689
1651085100000|2022-04-27 18:45:00|35835.6|35775|35833.8|35757.4|35852.8|35795.2|35802|35738.8|681
1651085400000|2022-04-27 18:50:00|35832.7|35756.4|35824.5|35765.2|35844|35790.5|35799.8|35746|682
1651085700000|2022-04-27 18:55:00|35823.5|35766.2|35841.2|35791.2|35854.7|35809.9|35810.8|35746.7|748
1651086000000|2022-04-27 19:00:00|35840.7|35790.7|35860.6|35798.4|35869.7|35822.6|35823.5|35776|701
1651086300000|2022-04-27 19:05:00|35860.9|35798.5|35832.7|35812.7|35873.5|35817.4|35828.9|35779|566
1651086600000|2022-04-27 19:10:00|35838.5|35818.5|35829.8|35809.8|35863|35824.2|35828.6|35780.8|676
1651086900000|2022-04-27 19:15:00|35830.8|35810.8|35840.6|35820.6|35861.3|35830.5|35826.4|35786.5|630
1651087200000|2022-04-27 19:20:00|35841.9|35821.9|35857.3|35796.5|35866.8|35833.2|35824|35786.7|712
1651087500000|2022-04-27 19:25:00|35857.6|35799.4|35864.1|35800|35868.3|35824.7|35835.6|35788.5|659
1651087800000|2022-04-27 19:30:00|35864.3|35798.8|35850|35800|35866.3|35824|35832.6|35790.2|607
1651088100000|2022-04-27 19:35:00|35850.2|35800.2|35869.7|35799.6|35877|35822.1|35836|35782|587
1651088400000|2022-04-27 19:40:00|35870.9|35796.7|35853.3|35787.3|35876.1|35822.7|35840.9|35781|626
1651088700000|2022-04-27 19:45:00|35853.7|35786.4|35866.8|35791.3|35871.6|35817.2|35830.5|35770.8|662
1651089000000|2022-04-27 19:50:00|35867.7|35792|35863.8|35794.5|35875.3|35821.6|35839.7|35778.1|748
1651089300000|2022-04-27 19:55:00|35861.6|35795.3|35848.8|35781.2|35875|35814.1|35833.4|35761.5|723
1651089600000|2022-04-27 20:00:00|35849.2|35781.5|35850.4|35787.2|35866.3|35792|35835.6|35764.3|564
1651089900000|2022-04-27 20:05:00|35850.9|35787|35839.5|35782.4|35857.3|35804.8|35815.7|35770.1|537
1651090200000|2022-04-27 20:10:00|35839.6|35781.9|35843|35776.5|35853.8|35803.2|35819.7|35770.8|369
1651090500000|2022-04-27 20:15:00|35842.9|35776.9|35816.4|35766.4|35844.6|35782.9|35794.5|35747.4|384
1651090800000|2022-04-27 20:20:00|35816.3|35766.3|35825.3|35764.1|35834.1|35768.6|35808.8|35750.5|408
1651091100000|2022-04-27 20:25:00|35824.5|35764.3|35816.4|35756.9|35828.3|35779.3|35790.2|35755.9|436
1651091400000|2022-04-27 20:30:00|35807.5|35757.5|35813.9|35757|35824.9|35776.3|35791.1|35743.1|328
1651091700000|2022-04-27 20:35:00|35820|35757.3|35814.8|35758.1|35834.7|35768.4|35806.8|35756|366
1651092000000|2022-04-27 20:40:00|35817.1|35754.8|35814.9|35764.9|35844.3|35784.8|35793.5|35742.6|345
1651092300000|2022-04-27 20:45:00|35832|35755.8|35846.4|35751.7|35858.7|35774|35815.1|35735.7|354
1651092600000|2022-04-27 20:50:00|35845.7|35749.8|35826.8|35744.6|35853|35767.4|35811.4|35736.7|412
1651092900000|2022-04-27 20:55:00|35826.1|35741|35849.5|35729.5|35853.9|35758|35818.4|35728.2|308
1651093200000|2022-04-27 21:00:00|35864.9|35744.9|35854.6|35734.6|35864.9|35744.9|35844.3|35724.3|50
1651093500000|2022-04-27 21:05:00|35855.2|35735.2|35861.6|35741.6|35871.8|35751.8|35855.2|35735.2|117
1651093800000|2022-04-27 21:10:00|35881.9|35761.9|35871.3|35751.3|35908.8|35788.8|35834.9|35714.9|269
1651094100000|2022-04-27 21:15:00|35877.5|35757.5|35881.7|35761.7|35897.2|35777.2|35841.7|35721.7|268
1651094400000|2022-04-27 21:20:00|35875.5|35755.5|35887.2|35767.2|35901.5|35781.5|35841.8|35721.8|250
1651094700000|2022-04-27 21:25:00|35888.1|35768.1|35860.3|35740.3|35895.9|35775.9|35841.8|35721.8|237
1651095000000|2022-04-27 21:30:00|35851.9|35731.9|35871.4|35751.4|35905.6|35785.6|35851.1|35731.1|369
1651095300000|2022-04-27 21:35:00|35875.3|35755.3|35878.5|35758.5|35898.6|35778.6|35852.3|35732.3|355
1651095600000|2022-04-27 21:40:00|35880.5|35760.5|35890.2|35770.2|35900|35780|35860.2|35740.2|282
1651095900000|2022-04-27 21:45:00|35890.6|35770.6|35888.8|35768.8|35892.4|35772.4|35877.5|35757.5|275
1651096200000|2022-04-27 21:50:00|35889.5|35769.5|35890|35770|35895.7|35775.7|35874.4|35754.4|280
1651096500000|2022-04-27 21:55:00|35889.7|35769.7|35886.9|35766.9|35895.5|35775.5|35875.1|35755.1|324
1651096800000|2022-04-27 22:00:00|35887.1|35767.1|35879.1|35759.1|35892.2|35772.2|35860.7|35740.7|727
1651097100000|2022-04-27 22:05:00|35879.2|35759.2|35885.4|35765.4|35894.2|35774.2|35859.5|35739.5|396
1651097400000|2022-04-27 22:10:00|35891.2|35771.2|35890.4|35770.4|35897.7|35777.7|35870.5|35750.5|350
1651097700000|2022-04-27 22:15:00|35889.8|35769.8|35895.8|35775.8|35896.2|35776.2|35867.5|35747.5|299
1651098000000|2022-04-27 22:20:00|35896.3|35776.3|35883.3|35763.3|35896.5|35776.5|35857.9|35737.9|280
1651098300000|2022-04-27 22:25:00|35879.2|35759.2|35875.8|35755.8|35894.1|35774.1|35863|35743|218
1651098600000|2022-04-27 22:30:00|35879.3|35759.3|35880.9|35760.9|35895.8|35775.8|35863.2|35743.2|246
1651098900000|2022-04-27 22:35:00|35883.7|35763.7|35879.6|35759.6|35895.9|35775.9|35865.4|35745.4|229
1651099200000|2022-04-27 22:40:00|35892.9|35772.9|35899|35779|35900|35780|35862.8|35742.8|215
1651099500000|2022-04-27 22:45:00|35898.9|35778.9|35892.1|35772.1|35900|35780|35867.7|35747.7|285
1651099800000|2022-04-27 22:50:00|35890|35770|35896.9|35776.9|35899.9|35779.9|35881.5|35761.5|265
1651100100000|2022-04-27 22:55:00|35897|35777|35897.2|35777.2|35898|35778|35875.4|35755.4|291
1651100400000|2022-04-27 23:00:00|35897.4|35777.4|35891.2|35771.2|35899.6|35779.6|35885.5|35765.5|430
1651100700000|2022-04-27 23:05:00|35894.7|35774.7|35903.2|35783.2|35907|35787|35884.2|35764.2|338
1651101000000|2022-04-27 23:10:00|35903|35783|35903.2|35783.2|35906.6|35786.6|35885.9|35765.9|268
1651101300000|2022-04-27 23:15:00|35903.1|35783.1|35902.5|35782.5|35903.2|35783.2|35881.6|35761.6|280
1651101600000|2022-04-27 23:20:00|35902.3|35782.3|35898.6|35778.6|35903.5|35783.5|35882.8|35762.8|368
1651101900000|2022-04-27 23:25:00|35898.8|35778.8|35905|35785|35907|35787|35883.7|35763.7|284
1651102200000|2022-04-27 23:30:00|35905.1|35785.1|35890.1|35770.1|35905.8|35785.8|35883.7|35763.7|230
1651102500000|2022-04-27 23:35:00|35893.8|35773.8|35902.1|35782.1|35906.4|35786.4|35883.6|35763.6|226
1651102800000|2022-04-27 23:40:00|35902|35782|35892.2|35772.2|35902.4|35782.4|35887.2|35767.2|372
1651103100000|2022-04-27 23:45:00|35892.9|35772.9|35889|35769|35896.7|35776.7|35877.7|35757.7|480
1651103400000|2022-04-27 23:50:00|35888.5|35768.5|35879.7|35771.7|35892.9|35772.9|35874.5|35758.5|435
1651103700000|2022-04-27 23:55:00|35886.5|35766.5|35885.5|35765.5|35894.5|35774.5|35874.7|35754.9|386
1651104000000|2022-04-28 00:00:00|35887.1|35767.1|35898.5|35778.5|35901.3|35781.3|35877.6|35757.6|581
1651104300000|2022-04-28 00:05:00|35898.2|35778.2|35889.7|35769.7|35901.7|35781.7|35878.6|35758.6|480
1651104600000|2022-04-28 00:10:00|35889.3|35769.3|35892.1|35772.1|35898.3|35778.3|35868.3|35748.3|454
1651104900000|2022-04-28 00:15:00|35893|35773|35898.6|35778.6|35906.8|35798.2|35885.6|35765.6|450
1651105200000|2022-04-28 00:20:00|35898.9|35778.9|35907.2|35787.2|35908.4|35788.4|35886.3|35766.3|480
1651105500000|2022-04-28 00:25:00|35906.8|35786.8|35910.2|35790.2|35911.9|35795.4|35879.4|35759.4|454
1651105800000|2022-04-28 00:30:00|35909.8|35789.8|35906.1|35786.1|35916.3|35796.3|35898.2|35778.2|585
1651106100000|2022-04-28 00:35:00|35906.2|35786.2|35911.4|35791.4|35913|35793|35892.9|35772.9|436
1651106400000|2022-04-28 00:40:00|35909.8|35789.8|35911.1|35791.1|35916.5|35796.5|35900|35780|456
1651106700000|2022-04-28 00:45:00|35911.2|35791.2|35905.9|35785.9|35915.8|35795.8|35892.3|35772.3|457
1651107000000|2022-04-28 00:50:00|35906.2|35786.2|35918.3|35798.3|35926.5|35806.5|35893.9|35773.9|704
1651107300000|2022-04-28 00:55:00|35917.6|35797.6|35930.9|35825.9|35966.1|35847.4|35917.6|35797.6|826
1651107600000|2022-04-28 01:00:00|35943.1|35823.9|35897.2|35777.2|35945|35837.5|35892.7|35772.7|865
1651107900000|2022-04-28 01:05:00|35897.5|35777.5|35905.5|35799|35911.3|35810|35882.9|35774.3|731
1651108200000|2022-04-28 01:10:00|35904.5|35800.2|35932|35821.8|35932.5|35822.3|35895.7|35790.8|657
1651108500000|2022-04-28 01:15:00|35932.5|35822|35924.1|35810.2|35937.1|35822.5|35899|35800.3|640
1651108800000|2022-04-28 01:20:00|35924.4|35808.5|35921.9|35808.7|35928|35825.5|35902.1|35798.2|580
1651109100000|2022-04-28 01:25:00|35918.7|35809.5|35917.5|35808.8|35927.9|35823.5|35888.9|35800.5|613
1651109400000|2022-04-28 01:30:00|35920.5|35808.1|35933.8|35817.6|35938.5|35833.7|35909.1|35804.8|710
1651109700000|2022-04-28 01:35:00|35933.1|35818.9|35952.6|35832.6|35956.4|35840.5|35925.2|35815.8|704
1651110000000|2022-04-28 01:40:00|35952.3|35834.5|35948.9|35836.6|35956.9|35847.3|35930|35826.3|712
1651110300000|2022-04-28 01:45:00|35947.4|35837.9|35930.2|35828.6|35953.2|35840.2|35923.7|35819.6|669
1651110600000|2022-04-28 01:50:00|35933|35825.4|35923|35821.5|35933.5|35832|35916.1|35811.6|631
1651110900000|2022-04-28 01:55:00|35927|35821.6|35913.7|35808.7|35937.2|35827.5|35904.9|35799.2|585
1651111200000|2022-04-28 02:00:00|35913.8|35807.3|35921.4|35816.9|35924.5|35825.6|35898.9|35801|681
1651111500000|2022-04-28 02:05:00|35922|35816|35929.3|35825.6|35936.4|35831.4|35902.6|35804.9|588
1651111800000|2022-04-28 02:10:00|35929.9|35826|35935.8|35833.6|35943|35839.3|35916.6|35814.6|592
1651112100000|2022-04-28 02:15:00|35936.6|35830.3|35933.1|35845.5|35949.1|35849.7|35927.3|35828.3|546
1651112400000|2022-04-28 02:20:00|35934.6|35844.6|35948.4|35844.9|35955.2|35854.9|35927.8|35828.1|573
1651112700000|2022-04-28 02:25:00|35947.8|35845.5|35956.4|35853.6|35960.4|35864.9|35928.8|35838.8|481
1651113000000|2022-04-28 02:30:00|35954.8|35854.8|35961|35859.1|35962.3|35862.1|35939.2|35837.7|632
1651113300000|2022-04-28 02:35:00|35960.4|35858.6|35932.9|35836.3|35969.6|35859.7|35927.3|35835|608
1651113600000|2022-04-28 02:40:00|35932.2|35836.2|35936.5|35832.5|35943.7|35840.2|35917.3|35813.7|610
1651113900000|2022-04-28 02:45:00|35936.6|35831.3|35935|35827.5|35944.4|35839.6|35920.6|35821.1|493
1651114200000|2022-04-28 02:50:00|35932.5|35827.6|35942.1|35842.9|35948.2|35849|35918.2|35821.1|738
1651114500000|2022-04-28 02:55:00|35942.4|35842.6|35951|35837|35954.1|35857.1|35923.1|35818.5|468
1651114800000|2022-04-28 03:00:00|35934.7|35854.5|35925|35842.6|35958|35855.9|35915.6|35812.4|534
1651115100000|2022-04-28 03:05:00|35922.9|35841.3|35945.1|35857.3|35952.5|35858|35906.7|35811.4|593
1651115400000|2022-04-28 03:10:00|35943.3|35856|35949.2|35855.8|35961|35862.8|35920.6|35830.3|1084
1651115700000|2022-04-28 03:15:00|35950.7|35855.3|35988.4|35892.5|36004.7|35899.9|35922.2|35823|899
1651116000000|2022-04-28 03:20:00|35991.4|35891.1|36006|35886|36018.1|35908.7|35970.4|35851.9|894
1651116300000|2022-04-28 03:25:00|36012.6|35892.6|35939.9|35819.9|36012.6|35892.6|35934.8|35814.8|865
1651116600000|2022-04-28 03:30:00|35970.5|35850.5|35977.1|35871.1|35982.8|35872.1|35947.2|35827.2|887
1651116900000|2022-04-28 03:35:00|35976|35871.8|35978.3|35882.1|35993.3|35894.7|35958.1|35861.3|751
1651117200000|2022-04-28 03:40:00|35981.3|35882.6|35979.9|35909.9|35994.3|35913.9|35970.4|35877.8|872
1651117500000|2022-04-28 03:45:00|35980.6|35910.4|36009.4|35924.9|36015.6|35930.2|35974.7|35904.1|721
1651117800000|2022-04-28 03:50:00|36009.1|35923.6|36018.7|35930.3|36028.5|35937.4|35992.6|35915|774
1651118100000|2022-04-28 03:55:00|36018.5|35929.6|36033.5|35940.6|36038|35948.7|36017|35925.7|717
1651118400000|2022-04-28 04:00:00|36032.6|35940.5|36032.2|35937.5|36044.3|35948.6|36018.8|35932.7|597
1651118700000|2022-04-28 04:05:00|36030.7|35938.2|36026.4|35925.3|36034.5|35940.1|36003.9|35921.1|702
1651119000000|2022-04-28 04:10:00|36024.9|35925.9|36013.4|35931.6|36029.5|35936.5|36002.4|35924.3|552
1651119300000|2022-04-28 04:15:00|36013.2|35932.7|36024.4|35934.9|36026|35944.9|36001.6|35925.5|588
1651119600000|2022-04-28 04:20:00|36029.9|35929.8|36030.6|35946.7|36033.8|35951.5|36006.8|35929.8|459
1651119900000|2022-04-28 04:25:00|36031.2|35946.2|36036.3|35945.6|36045|35956.2|36009.6|35930|643
1651120200000|2022-04-28 04:30:00|36037.6|35944.7|36014.5|35930.8|36037.6|35955.5|36000.5|35921.2|699
1651120500000|2022-04-28 04:35:00|36014|35931.6|35999.9|35920.2|36022|35934.8|35992.4|35916.3|515
1651120800000|2022-04-28 04:40:00|35999.6|35921|35983.1|35890.6|36005.9|35922.1|35980.4|35888.4|692
1651121100000|2022-04-28 04:45:00|35982.6|35891.3|35975.3|35884.6|35987.4|35898.9|35963|35878.7|523
1651121400000|2022-04-28 04:50:00|35974.7|35885.5|35997.2|35901.4|36000.2|35905.1|35968.4|35880.1|668
1651121700000|2022-04-28 04:55:00|35997.4|35901.2|36008.7|35912.4|36009.5|35916.7|35974|35883.1|646
1651122000000|2022-04-28 05:00:00|36012.5|35909.8|36045.1|35962.1|36049.5|35962.1|35991.7|35899.1|769
1651122300000|2022-04-28 05:05:00|36055.1|35954.7|36037|35959.7|36063|35969|36027.1|35947.6|691
1651122600000|2022-04-28 05:10:00|36041.5|35960.8|36044.2|35956.8|36054.4|35971|36033.3|35952.6|643
1651122900000|2022-04-28 05:15:00|36045.5|35960.8|36048.7|35968.4|36063.6|35980.5|36036.1|35952.2|659
1651123200000|2022-04-28 05:20:00|36049.1|35969.3|36058.1|35989.7|36062.5|35993.6|36039.7|35964.3|569
1651123500000|2022-04-28 05:25:00|36057.9|35986|36055.7|35990.2|36066|35998.4|36039.7|35979.3|567
1651123800000|2022-04-28 05:30:00|36065.8|35985.9|36051.4|35986.9|36065.8|35991.8|36044.9|35976.9|591
1651124100000|2022-04-28 05:35:00|36051.9|35987.3|36059|35989.7|36066.3|35997.6|36044.5|35970.1|854
1651124400000|2022-04-28 05:40:00|36062.9|35987.9|36084.2|35988.2|36136.9|36046.6|36051.4|35980.4|913
1651124700000|2022-04-28 05:45:00|36090.6|35984|35995|35915.6|36090.6|35990.4|35980.3|35894.2|981
1651125000000|2022-04-28 05:50:00|35993.7|35916|35984.9|35899.8|36012.8|35923.4|35929.1|35856.9|1050
1651125300000|2022-04-28 05:55:00|35972|35918.4|35977.1|35903.9|36000.4|35922|35954.5|35877.5|1018
1651125600000|2022-04-28 06:00:00|35964.5|35904.6|35955|35887.7|35997|35929.1|35922.4|35867.6|1029
1651125900000|2022-04-28 06:05:00|35949.6|35884.9|35929.1|35909.1|35972.1|35928.4|35922.9|35881.4|754
1651126200000|2022-04-28 06:10:00|35929.3|35909.3|35935.4|35915.4|35962.3|35923.9|35913.6|35880.6|894
1651126500000|2022-04-28 06:15:00|35935.3|35915.3|35945.5|35925.5|35960.1|35928.1|35918|35882.9|742
1651126800000|2022-04-28 06:20:00|35940.7|35920.7|35921.9|35901.9|35947.9|35922.4|35909.3|35873|850
1651127100000|2022-04-28 06:25:00|35919.7|35899.7|35918.6|35846.5|35959.2|35918.7|35877.2|35816.4|900
1651127400000|2022-04-28 06:30:00|35918.7|35847.4|35880.4|35860.4|35932.5|35892|35870|35827.1|963
1651127700000|2022-04-28 06:35:00|35880.2|35860.2|35873.5|35853.5|35896.1|35876.1|35865.8|35839.4|871
1651128000000|2022-04-28 06:40:00|35872.5|35852.5|35863.5|35843.5|35884.1|35864.1|35856.5|35836.5|952
1651128300000|2022-04-28 06:45:00|35863.6|35843.6|35843.7|35823.7|35865.2|35845.2|35830.9|35810.9|868
1651128600000|2022-04-28 06:50:00|35843.6|35823.6|35829.9|35809.9|35850.6|35830.6|35820.3|35800.3|967
1651128900000|2022-04-28 06:55:00|35830|35810|35872.6|35810|35912|35869.3|35828.2|35808.2|960
1651129200000|2022-04-28 07:00:00|35872|35811.7|35957.1|35837.1|35994.4|35874.4|35818|35798|1063
1651129500000|2022-04-28 07:05:00|35958.9|35838.9|35916.1|35896.1|36003.1|35896.5|35893.4|35830.4|1018
1651129800000|2022-04-28 07:10:00|35915.8|35895.8|35938.2|35918.2|35952|35932|35906.4|35886.4|1035
1651130100000|2022-04-28 07:15:00|35937.6|35917.6|35849.5|35829.5|35946.9|35926.9|35841.3|35812.6|1059
1651130400000|2022-04-28 07:20:00|35849.4|35829.4|35813.9|35763.9|35869.5|35837.7|35783.5|35728.3|1064
1651130700000|2022-04-28 07:25:00|35813.8|35763.8|35827.7|35807.7|35889.3|35849.4|35785.3|35749.5|1047
1651131000000|2022-04-28 07:30:00|35828.8|35808.8|35800.7|35780.7|35837.1|35817.1|35755.3|35707.7|1046
1651131300000|2022-04-28 07:35:00|35800.9|35780.9|35742.5|35722.5|35801.2|35781.2|35740.1|35709.4|902
1651131600000|2022-04-28 07:40:00|35742.3|35722.3|35661|35599.3|35765.3|35745.3|35624.2|35579.4|1030
1651131900000|2022-04-28 07:45:00|35657.5|35607.5|35641.1|35621.1|35740.9|35689.1|35629.7|35596.7|998
1651132200000|2022-04-28 07:50:00|35639|35619|35608.7|35588.7|35657.1|35636.4|35600.1|35580.1|1015
1651132500000|2022-04-28 07:55:00|35607.6|35587.6|35645.2|35525.2|35645.2|35587.6|35539.7|35507.3|976
1651132800000|2022-04-28 08:00:00|35643.3|35523.3|35595.4|35575.4|35660|35578.2|35584.5|35512.5|961
1651133100000|2022-04-28 08:05:00|35595.3|35575.3|35609|35589|35632.8|35593|35591.1|35561.3|909
1651133400000|2022-04-28 08:10:00|35608.6|35588.6|35649.8|35629.8|35658|35638|35608.6|35588.6|801
1651133700000|2022-04-28 08:15:00|35652.5|35632.5|35718.1|35668.1|35724.1|35685.7|35652.5|35619.2|780
1651134000000|2022-04-28 08:20:00|35718.5|35668.5|35785.9|35765.9|35806.1|35767|35700.6|35656|878
1651134300000|2022-04-28 08:25:00|35784.8|35764.8|35733.6|35713.6|35803.8|35766.4|35728.4|35675|842
1651134600000|2022-04-28 08:30:00|35733.8|35713.8|35746.9|35726.9|35750.1|35730.1|35728.9|35708.9|692
1651134900000|2022-04-28 08:35:00|35747.2|35727.2|35785.8|35765.8|35802|35768.8|35745.8|35725.8|668
1651135200000|2022-04-28 08:40:00|35786.4|35766.4|35804.8|35784.8|35805.6|35785.6|35772.7|35742.8|846
1651135500000|2022-04-28 08:45:00|35804.5|35784.5|35847|35827|35858.3|35838.3|35787.7|35767.7|842
1651135800000|2022-04-28 08:50:00|35845.3|35825.3|35859.1|35839.1|35895.5|35875.5|35843.2|35823.2|836
1651136100000|2022-04-28 08:55:00|35861.8|35841.8|35898.2|35878.2|35901.5|35881.5|35856.6|35836.6|743
1651136400000|2022-04-28 09:00:00|35898.4|35878.4|35845.7|35825.7|35898.7|35878.7|35841.5|35821.5|812
1651136700000|2022-04-28 09:05:00|35845.1|35825.1|35830.8|35810.8|35858.1|35838.1|35828.6|35808.6|788
1651137000000|2022-04-28 09:10:00|35831.1|35811.1|35825.8|35805.8|35847.8|35827.8|35822.1|35802.1|756
1651137300000|2022-04-28 09:15:00|35826|35806|35828.3|35766.6|35854.9|35813.6|35797.8|35761|771
1651137600000|2022-04-28 09:20:00|35829.2|35765.1|35810.7|35790.7|35839.7|35804.1|35803.1|35743|664
1651137900000|2022-04-28 09:25:00|35810.8|35790.8|35811.6|35791.6|35817.7|35796.7|35793.9|35761.1|893
1651138200000|2022-04-28 09:30:00|35811.1|35791.1|35801.9|35781.9|35856.7|35824.2|35795|35775|944
1651138500000|2022-04-28 09:35:00|35801.7|35781.7|35824.5|35804.5|35824.7|35804.7|35792.8|35772.8|766
1651138800000|2022-04-28 09:40:00|35824.1|35804.1|35836.7|35816.7|35854.4|35818.4|35809.3|35789.3|813
1651139100000|2022-04-28 09:45:00|35837.2|35817.2|35838.1|35818.1|35865.6|35845.6|35835.9|35815.9|748
1651139400000|2022-04-28 09:50:00|35838|35818|35865.4|35845.4|35868.3|35848.3|35838|35818|876
1651139700000|2022-04-28 09:55:00|35865.6|35845.6|35869|35849|35881.6|35861.6|35859.8|35839.8|918
1651140000000|2022-04-28 10:00:00|35868.7|35848.7|35867.8|35847.8|35887|35867|35864.9|35844.9|774
1651140300000|2022-04-28 10:05:00|35872.6|35852.6|35862|35842|35875|35855|35845.3|35825.3|761
1651140600000|2022-04-28 10:10:00|35861.8|35841.8|35886|35866|35898.2|35878.2|35861.8|35841.8|713
1651140900000|2022-04-28 10:15:00|35885.7|35865.7|35881|35861|35899.4|35876.1|35875.3|35849.4|838
1651141200000|2022-04-28 10:20:00|35880.7|35860.7|35880.8|35860.8|35887.9|35867.9|35873.1|35853.1|790
1651141500000|2022-04-28 10:25:00|35880.7|35860.7|35883|35863|35899.3|35879.3|35875.8|35855.8|798
1651141800000|2022-04-28 10:30:00|35883.2|35863.2|35907.7|35887.7|35923.9|35903.9|35879.5|35859.5|925
1651142100000|2022-04-28 10:35:00|35907.4|35887.4|35928.7|35908.7|35940.7|35920.7|35904.7|35884.7|819
1651142400000|2022-04-28 10:40:00|35929.4|35909.4|35918.2|35898.2|35932.2|35912.2|35910.1|35890.1|792
1651142700000|2022-04-28 10:45:00|35918.5|35898.5|35929.8|35909.8|35936.4|35916.4|35906.6|35886.6|734
1651143000000|2022-04-28 10:50:00|35930.4|35910.4|35957.8|35937.8|35960.3|35940.3|35927.2|35907.2|703
1651143300000|2022-04-28 10:55:00|35957.9|35937.9|35959.9|35939.9|35964.7|35944.7|35951.5|35931.5|779
1651143600000|2022-04-28 11:00:00|35960.6|35940.6|35876.6|35856.6|35966.2|35946.2|35876.6|35856.6|958
1651143900000|2022-04-28 11:05:00|35876.7|35856.7|35872.4|35852.4|35883.4|35863.4|35853.8|35833.8|794
1651144200000|2022-04-28 11:10:00|35872|35852|35934.4|35914.4|35938.5|35918.5|35872|35852|916
1651144500000|2022-04-28 11:15:00|35936.4|35916.4|35963.8|35943.8|35982.9|35962.9|35935.9|35915.9|825
1651144800000|2022-04-28 11:20:00|35964.6|35944.6|35893.1|35873.1|35964.7|35944.7|35867|35815.1|891
1651145100000|2022-04-28 11:25:00|35892.3|35872.3|35901.3|35881.3|35921|35901|35849.7|35826|804
1651145400000|2022-04-28 11:30:00|35902.7|35882.7|35921.1|35901.1|35922.8|35902.8|35883.7|35863.7|834
1651145700000|2022-04-28 11:35:00|35921|35901|35909|35889|35956.6|35936.6|35907.9|35874.1|881
1651146000000|2022-04-28 11:40:00|35909.5|35889.5|35892.2|35872.2|35925.5|35891.6|35889.5|35848|880
1651146300000|2022-04-28 11:45:00|35893.1|35873.1|35904.8|35884.8|35923.6|35903.6|35888.8|35868.8|859
1651146600000|2022-04-28 11:50:00|35905.3|35885.3|35918.4|35898.4|35924.4|35904.4|35904|35884|815
1651146900000|2022-04-28 11:55:00|35919.1|35899.1|35968.5|35948.5|35981.9|35960.9|35915.9|35895.9|899
1651147200000|2022-04-28 12:00:00|35968.8|35948.8|35945.7|35925.7|35968.8|35948.8|35933|35913|991
1651147500000|2022-04-28 12:05:00|35945|35925|35939.6|35919.6|35959.8|35939.8|35926|35906|859
1651147800000|2022-04-28 12:10:00|35939.5|35919.5|35967.7|35947.7|35972.9|35950.3|35930.5|35910.5|873
1651148100000|2022-04-28 12:15:00|35966|35946|35968.7|35948.7|35998|35966.2|35943.1|35923.1|977
1651148400000|2022-04-28 12:20:00|35969.9|35949.9|35906.8|35886.8|35993.6|35973.6|35859.2|35835.2|1030
1651148700000|2022-04-28 12:25:00|35922.4|35872.4|35974.4|35883.5|35976.8|35928.3|35900.6|35862.3|890
1651149000000|2022-04-28 12:30:00|35973.4|35883.1|35842.3|35744|35990.8|35883.9|35794.4|35707.5|1153
1651149300000|2022-04-28 12:35:00|35842.5|35745.3|35854.6|35834.6|35928.6|35857.2|35813.1|35731.8|1153
1651149600000|2022-04-28 12:40:00|35854.9|35834.9|35857.6|35837.6|35908.4|35870.4|35848.8|35806.3|1084
1651149900000|2022-04-28 12:45:00|35861|35841|35957|35937|35998.9|35947|35855.9|35825.3|1077
1651150200000|2022-04-28 12:50:00|35957.6|35937.6|35924|35904|35977.8|35940.2|35909.2|35879|991
1651150500000|2022-04-28 12:55:00|35924.3|35904.3|35972.3|35952.3|35983.6|35963.6|35923.5|35892.5|970
1651150800000|2022-04-28 13:00:00|35971.6|35951.6|35974.2|35924.2|36003.3|35983.3|35914.9|35894.9|1038
1651151100000|2022-04-28 13:05:00|35974.3|35924.3|35923.8|35903.8|35983.5|35944.6|35855.5|35824.2|1011
1651151400000|2022-04-28 13:10:00|35924.1|35904.1|35889.1|35869.1|35935.3|35915.3|35868.2|35848.2|967
1651151700000|2022-04-28 13:15:00|35887.6|35867.6|35962.9|35893.4|35983.8|35919|35863.4|35843.4|927
1651152000000|2022-04-28 13:20:00|35963.7|35898.4|35949|35929|35971.8|35933.2|35921|35873.7|859
1651152300000|2022-04-28 13:25:00|35947.8|35927.8|35927.9|35907.9|35956.2|35936.2|35909.2|35889.2|816
1651152600000|2022-04-28 13:30:00|35928.2|35908.2|35946|35926|35960.2|35940.2|35920.8|35900.8|931
1651152900000|2022-04-28 13:35:00|35945.6|35925.6|35913.8|35893.8|35953.7|35933.7|35908.9|35888.9|897
1651153200000|2022-04-28 13:40:00|35914|35894|35936.1|35916.1|35943.4|35923.4|35892.4|35872.4|932
1651153500000|2022-04-28 13:45:00|35936.7|35916.7|35925.7|35905.7|35943.3|35923.3|35921.6|35901.6|858
1651153800000|2022-04-28 13:50:00|35926.2|35906.2|35892.3|35872.3|35926.6|35906.6|35883.1|35854.1|972
1651154100000|2022-04-28 13:55:00|35891|35871|35889|35869|35911.7|35891.7|35886.8|35866.8|907
1651154400000|2022-04-28 14:00:00|35889.4|35869.4|35912|35892|35944.3|35916.8|35889.4|35869.4|1004
1651154700000|2022-04-28 14:05:00|35912.7|35892.7|35864.1|35844.1|35932|35892.7|35835|35813.7|985
1651155000000|2022-04-28 14:10:00|35863.2|35843.2|35901.6|35881.6|35917.3|35883.5|35859.7|35831|904
1651155300000|2022-04-28 14:15:00|35900.8|35880.8|35887.5|35867.5|35932|35904.7|35881|35853.1|951
1651155600000|2022-04-28 14:20:00|35887.6|35867.6|35890|35870|35903.6|35881.8|35876.3|35847.1|879
1651155900000|2022-04-28 14:25:00|35889.6|35869.6|35885|35865|35910.2|35890.2|35865.7|35829|966
1651156200000|2022-04-28 14:30:00|35884.8|35864.8|36030.4|35971|36034.8|35998.5|35882.7|35861.4|875
1651156500000|2022-04-28 14:35:00|36026.5|35976.5|36050.4|36030.4|36119.7|36033.1|35996.3|35944.8|902
1651156800000|2022-04-28 14:40:00|36050.7|36030.7|36063|35998.8|36077.2|36031.2|35981.4|35944.1|914
1651157100000|2022-04-28 14:45:00|36062.5|35998.4|36045.4|36025.4|36062.5|36038.2|36009.1|35989.1|949
1651157400000|2022-04-28 14:50:00|36045.5|36025.5|35969.4|35949.4|36075.2|36032.3|35964.7|35944.7|1010
1651157700000|2022-04-28 14:55:00|35970.3|35950.3|35906|35886|35972.2|35952.2|35881.1|35848.4|1139
1651158000000|2022-04-28 15:00:00|35906.8|35886.8|35912.9|35892.9|35928.8|35908.8|35901.8|35881.8|1055
1651158300000|2022-04-28 15:05:00|35913.8|35893.8|35886.2|35866.2|35919|35899|35838.6|35818.6|990
1651158600000|2022-04-28 15:10:00|35887|35867|35949.5|35883.6|35979.7|35910.1|35884.4|35850.8|997
1651158900000|2022-04-28 15:15:00|35945|35886|35991.2|35927.3|36055.3|35994.4|35923|35875.2|1020
1651159200000|2022-04-28 15:20:00|35992.8|35928.2|35990|35932.9|36007.1|35956.8|35967.2|35921.3|862
1651159500000|2022-04-28 15:25:00|35990.3|35940.3|35988|35968|36041.7|35984.1|35980.3|35928|837
1651159800000|2022-04-28 15:30:00|35987.2|35967.2|36007.4|35946|36033.5|35985.6|35978|35939|944
1651160100000|2022-04-28 15:35:00|36007|35946.1|36015.1|35965.1|36030|35983.4|35985.4|35942.9|744
1651160400000|2022-04-28 15:40:00|36015.6|35965.6|36015|35995|36033.4|35998.2|35996.8|35962.1|854
1651160700000|2022-04-28 15:45:00|36015.1|35995.1|36026.2|36006.2|36059.6|36011.5|36007.5|35969.7|757
1651161000000|2022-04-28 15:50:00|36026.3|36006.3|36051.6|36001.6|36070.2|36025.5|36025.5|35990|797
1651161300000|2022-04-28 15:55:00|36051.8|36001.8|36043.8|35971.3|36087.7|36041.1|36036.8|35958.5|817
1651161600000|2022-04-28 16:00:00|36078.4|35958.4|36031|35956.2|36078.4|35980.4|36000.4|35937.3|768
1651161900000|2022-04-28 16:05:00|36031.3|35955.5|36049.9|35967.5|36068.5|35975|36020.2|35943.5|693
1651162200000|2022-04-28 16:10:00|36049.6|35967.3|36078.4|35994.6|36101.3|36003.9|36040.5|35960.7|796
1651162500000|2022-04-28 16:15:00|36076.8|35996.1|36094.9|35983.9|36099.1|36002.2|36047|35956.7|880
1651162800000|2022-04-28 16:20:00|36096.7|35983.7|36053.7|36003.7|36100.7|36017.9|36017|35932|854
1651163100000|2022-04-28 16:25:00|36049.2|35999.2|36040.7|35974.4|36089.1|36009.9|36008.6|35923.4|757
1651163400000|2022-04-28 16:30:00|36039.8|35973.8|36050.5|35971.3|36102.2|36018.7|36019.7|35936.9|769
1651163700000|2022-04-28 16:35:00|36052.1|35971.7|36020.4|35943.3|36061.9|35980.2|35988.9|35928|718
1651164000000|2022-04-28 16:40:00|36022.1|35943|35975.7|35908|36027.7|35965.4|35971|35881.7|825
1651164300000|2022-04-28 16:45:00|35973.8|35909|35957.6|35893.7|36016.3|35954.1|35926.2|35855.5|848
1651164600000|2022-04-28 16:50:00|35978.6|35868.3|35990.1|35907.4|35998.2|35934.8|35953.6|35868.3|745
1651164900000|2022-04-28 16:55:00|35991.8|35905.3|35979.5|35886.9|35999.7|35928|35946.2|35882.1|674
1651165200000|2022-04-28 17:00:00|35979.2|35882.7|36019|35969|36057.5|36002|35968.3|35866.4|973
1651165500000|2022-04-28 17:05:00|36023.6|35966.4|36021.6|36001.6|36040.3|36002.7|36002.4|35964.7|939
1651165800000|2022-04-28 17:10:00|36018.2|35998.2|36004.4|35984.4|36044.5|36001.9|35999|35958|914
1651166100000|2022-04-28 17:15:00|36004.8|35984.8|36013.4|35993.4|36046.6|36005.9|36002|35966.9|827
1651166400000|2022-04-28 17:20:00|36012.8|35992.8|36019.9|35999.9|36051|36004.6|36011.5|35969.2|663
1651166700000|2022-04-28 17:25:00|36020.2|36000.2|36032.8|35982.8|36051.6|36001.8|36011.5|35970.2|570
1651167000000|2022-04-28 17:30:00|36018.5|35998.5|36028.1|36008.1|36050.7|36009|36012.7|35973.3|631
1651167300000|2022-04-28 17:35:00|36027.9|36007.9|36035.1|35985.1|36066.2|36016|36019|35976.9|625
1651167600000|2022-04-28 17:40:00|36041.7|35979.2|36030.6|36010.6|36060.4|36017.1|36012.8|35969.7|638
1651167900000|2022-04-28 17:45:00|36031.5|36011.5|36035.3|36015.3|36070.3|36025.5|36028.5|35989.1|527
1651168200000|2022-04-28 17:50:00|36054.3|35995.8|36045.7|36025.7|36073.4|36028.1|36031|35982.4|626
1651168500000|2022-04-28 17:55:00|36045.8|36025.8|36051.3|35977.1|36080|36032.4|36032.9|35977.1|566
1651168800000|2022-04-28 18:00:00|36053.8|35973.1|36041.2|35980.8|36069.6|36003.4|36015.2|35963.1|595
1651169100000|2022-04-28 18:05:00|36039.1|35982.5|36040.1|35981.5|36069|36016.8|36015.4|35966.3|521
1651169400000|2022-04-28 18:10:00|36039.5|35983.3|36030.4|35972.2|36059.1|35997|36006|35946.5|515
1651169700000|2022-04-28 18:15:00|36031.5|35971.2|36017.7|35967.7|36055|35991.6|36001.4|35941.4|534
1651170000000|2022-04-28 18:20:00|36017.3|35967.3|36017.4|35946.6|36045|35988.5|35980.5|35938.6|591
1651170300000|2022-04-28 18:25:00|36014.3|35949.4|35998.8|35948.8|36027.5|35973.3|35984|35939.3|511
1651170600000|2022-04-28 18:30:00|36000.6|35950.6|35999.6|35949.6|36009.2|35981.4|35979.5|35937|448
1651170900000|2022-04-28 18:35:00|35999.7|35949.7|35994.6|35974.6|36015.6|35978.6|35982.1|35940.8|430
1651171200000|2022-04-28 18:40:00|35995|35975|36026.4|35966.7|36028.3|35991.3|35992.8|35954|471
1651171500000|2022-04-28 18:45:00|36027|35967.5|36020.5|35959.8|36046|35994.4|36000.2|35955.3|505
1651171800000|2022-04-28 18:50:00|36021.3|35958.5|36014.2|35950.8|36025.2|35967.2|36000.7|35935.7|513
1651172100000|2022-04-28 18:55:00|36015.2|35951.4|36023.5|35965|36035|35983.4|36000.7|35945.4|529
1651172400000|2022-04-28 19:00:00|36025.3|35968.6|35992|35972|36038.3|35992.8|35985.5|35932|583
1651172700000|2022-04-28 19:05:00|35992.1|35972.1|36004.5|35954.5|36023.5|35977.8|35987.4|35945.5|391
1651173000000|2022-04-28 19:10:00|36004.8|35954.8|36017.1|35967.1|36028.3|35981.1|35988|35952|427
1651173300000|2022-04-28 19:15:00|36017.8|35967.8|35992.3|35972.3|36028.5|35986.5|35990.7|35953|417
1651173600000|2022-04-28 19:20:00|36015.5|35958.3|36017.2|35967.2|36034.5|35983.8|35993.1|35955.6|447
1651173900000|2022-04-28 19:25:00|36016.8|35966.8|36020.3|35962.2|36034.2|35982.2|35994.6|35943.4|463
1651174200000|2022-04-28 19:30:00|36019.9|35962.1|36025.6|35960|36048.3|35970.5|36012.5|35940.5|603
1651174500000|2022-04-28 19:35:00|36025.1|35958.3|36031.2|35964.3|36042.1|35979.1|35996.2|35954.9|590
1651174800000|2022-04-28 19:40:00|36031.7|35965.2|36030|35962.4|36049.1|35972.1|36018.8|35955.3|616
1651175100000|2022-04-28 19:45:00|36027.6|35955.2|36036.4|35972.1|36055.6|35978.9|35998.9|35945.8|571
1651175400000|2022-04-28 19:50:00|36038|35971.4|36032.1|35955.1|36055.2|35987.7|36007.7|35944.3|706
1651175700000|2022-04-28 19:55:00|36033.6|35953.9|36036.6|36016.6|36059.4|36019.2|36018.2|35951.3|627
1651176000000|2022-04-28 20:00:00|36035.6|36015.6|36058.6|35991.3|36066|36029.1|36033.6|35959.4|819
1651176300000|2022-04-28 20:05:00|36059|35992.1|36053.9|36003.9|36073.6|36032.4|36050.9|35985.5|408
1651176600000|2022-04-28 20:10:00|36053.7|36003.7|36058.7|36001.4|36061.8|36020.7|36034.6|35987.5|325
1651176900000|2022-04-28 20:15:00|36055.5|36005.5|36061.5|35998.7|36066|36022.5|36039.4|35987.8|344
1651177200000|2022-04-28 20:20:00|36061.1|35997.6|36056.3|36006.3|36064.4|36025.8|36044.5|35992.6|330
1651177500000|2022-04-28 20:25:00|36059.4|36002.3|36059.5|35996.9|36066.8|36024.9|36039.3|35993.4|313
1651177800000|2022-04-28 20:30:00|36059.4|36009.4|36059.1|35995.1|36062|36009.4|36048.9|35969.6|409
1651178100000|2022-04-28 20:35:00|36059.4|35991.3|36063.8|35997.1|36064.3|36008.2|36049.5|35987.9|243
1651178400000|2022-04-28 20:40:00|36063.9|35996.5|36060.6|35990|36078.8|36010.1|36052.4|35977.6|382
1651178700000|2022-04-28 20:45:00|36060.4|35986.6|36069|36003.2|36086.4|36011.3|36051.2|35957.3|638
1651179000000|2022-04-28 20:50:00|36094.4|35997|36074.9|36006.7|36097|36040|36056.8|35968.2|547
1651179300000|2022-04-28 20:55:00|36089|36003.3|36094.9|35974.9|36127.2|36024.7|36077|35959|599
1651179600000|2022-04-28 21:00:00|36084.8|35964.8|36062.3|35942.3|36088.1|35968.1|36059.8|35939.8|68
1651179900000|2022-04-28 21:05:00|36058.4|35938.4|36067.5|35947.5|36071.9|35951.9|36055.2|35935.2|79
1651180200000|2022-04-28 21:10:00|36066.6|35946.6|36064|35944|36088.1|35968.1|36036.7|35916.7|176
1651180500000|2022-04-28 21:15:00|36062.9|35942.9|36043.8|35923.8|36085.3|35965.3|36043.7|35923.7|123
1651180800000|2022-04-28 21:20:00|36043.9|35923.9|36081.9|35961.9|36096.2|35976.2|36037.5|35917.5|222
1651181100000|2022-04-28 21:25:00|36086.6|35966.6|36050|35930|36096.3|35976.3|36038|35918|189
1651181400000|2022-04-28 21:30:00|36049.5|35929.5|36065.9|35945.9|36088.1|35968.1|36035.5|35915.5|170
1651181700000|2022-04-28 21:35:00|36067.3|35947.3|36080.6|35960.6|36087.2|35967.2|36039.4|35919.4|213
1651182000000|2022-04-28 21:40:00|36065.7|35945.7|36065.2|35945.2|36080.6|35960.6|36035.4|35915.4|139
1651182300000|2022-04-28 21:45:00|36046.3|35926.3|36058.2|35938.2|36079|35959|36039.1|35919.1|144
1651182600000|2022-04-28 21:50:00|36038.7|35918.7|36061.8|35941.8|36076|35956|36015.4|35895.4|198
1651182900000|2022-04-28 21:55:00|36047.1|35927.1|36048.7|35928.7|36074.9|35954.9|36010.4|35890.4|297
1651183200000|2022-04-28 22:00:00|36047.8|35927.8|36090.9|35970.9|36116|35996|36042.5|35922.5|472
1651183500000|2022-04-28 22:05:00|36101.1|35981.1|36094.1|35974.1|36112.8|35992.8|36068.8|35948.8|390
1651183800000|2022-04-28 22:10:00|36094|35974|36102|35982|36114.1|35994.1|36081.6|35961.6|489
1651184100000|2022-04-28 22:15:00|36101.8|35981.8|36097.7|35977.7|36116.7|35996.7|36089.1|35969.1|481
1651184400000|2022-04-28 22:20:00|36095.3|35975.3|36094.9|35974.9|36104.6|35984.6|36083.2|35963.2|366
1651184700000|2022-04-28 22:25:00|36073.6|35953.6|36106.2|35986.2|36114.2|35994.2|36073.6|35953.6|389
1651185000000|2022-04-28 22:30:00|36104.2|35984.2|36102.3|35982.3|36117.9|35997.9|36094.8|35974.8|303
1651185300000|2022-04-28 22:35:00|36080.4|35960.4|36112.3|35992.3|36112.3|35992.3|36074.9|35954.9|267
1651185600000|2022-04-28 22:40:00|36111.3|35991.3|36106.3|35986.3|36114.6|35994.6|36079.5|35959.5|285
1651185900000|2022-04-28 22:45:00|36106.5|35986.5|36106.3|35986.3|36120.5|36000.5|36077.5|35957.5|304
1651186200000|2022-04-28 22:50:00|36079.5|35959.5|36122.8|36002.8|36146.3|36026.3|36079.5|35959.5|496
1651186500000|2022-04-28 22:55:00|36121.2|36001.2|36119.7|35999.7|36130.7|36010.7|36101.2|35981.2|373
1651186800000|2022-04-28 23:00:00|36122.5|36002.5|36124.3|36004.3|36144.2|36024.2|36112|35992|484
1651187100000|2022-04-28 23:05:00|36123.1|36003.1|36121.7|36001.7|36127.9|36009.8|36099.2|35981.9|402
1651187400000|2022-04-28 23:10:00|36116.7|35997|36118.9|35998.9|36126.3|36006.3|36103.8|35984.9|333
1651187700000|2022-04-28 23:15:00|36119.5|35999.5|36118.8|35998.8|36129.3|36009.3|36101.5|35988.3|333
1651188000000|2022-04-28 23:20:00|36118.5|35998.6|36121.4|36001.4|36126.4|36007.3|36099.9|35995.8|358
1651188300000|2022-04-28 23:25:00|36114.6|36006.3|36120.7|36000.7|36125.4|36006.7|36088.7|35993|385
1651188600000|2022-04-28 23:30:00|36119.4|35999.4|36096.9|35993|36121.9|36006.4|36082|35987|419
1651188900000|2022-04-28 23:35:00|36097|35994.3|36110.6|36008.2|36125.6|36009.9|36085.6|35990.5|438
1651189200000|2022-04-28 23:40:00|36115.7|36007.2|36113.5|36016.7|36125.9|36024.6|36077.8|36000|367
1651189500000|2022-04-28 23:45:00|36114.3|36015.8|36111.8|36001.2|36122.4|36030.7|36087.8|35994.6|399
1651189800000|2022-04-28 23:50:00|36085.5|35996.7|36112|35997.7|36120.5|36013.2|36083|35990|441
1651190100000|2022-04-28 23:55:00|36115.4|35996.8|36097.1|36001.9|36115.4|36019.8|36079.7|35991.8|390
1651190400000|2022-04-29 00:00:00|36098.6|35978.6|36081.7|35961.7|36115.7|35995.7|36065|35945|641
1651190700000|2022-04-29 00:05:00|36083|35963|36049.6|35929.6|36091.4|35971.4|36045.8|35925.8|593
1651191000000|2022-04-29 00:10:00|36052.5|35932.5|36053.6|35933.6|36077.5|35957.5|36039.9|35919.9|638
1651191300000|2022-04-29 00:15:00|36049.2|35929.2|36046|35926|36061.8|35941.8|36036.8|35916.8|466
1651191600000|2022-04-29 00:20:00|36045.7|35925.7|36054.8|35934.8|36060.7|35940.7|36040|35920|504
1651191900000|2022-04-29 00:25:00|36056.2|35936.2|36064.6|35944.6|36064.6|35944.6|36049.2|35929.2|422
1651192200000|2022-04-29 00:30:00|36059.7|35939.7|36070.5|35958.7|36081.7|35973.1|36047.8|35927.8|565
1651192500000|2022-04-29 00:35:00|36072.1|35975.8|36058.5|35964.1|36078|35976.8|36044.1|35944.2|414
1651192800000|2022-04-29 00:40:00|36061.5|35964.8|36078.6|35968.5|36092.5|35975.3|36049.2|35952.8|711
1651193100000|2022-04-29 00:45:00|36080.3|35968.4|36066.8|35967|36096.9|35995.2|36060.1|35963.2|515
1651193400000|2022-04-29 00:50:00|36068.8|35966.2|36079.3|35966.3|36085.8|35982|36050.1|35959|462
1651193700000|2022-04-29 00:55:00|36063.5|35973.9|36055.7|35949.8|36080|35981.8|36037.4|35940|542
1651194000000|2022-04-29 01:00:00|36054.1|35949.9|36047.5|35939.5|36061.3|35959.4|36032.2|35935.7|575
1651194300000|2022-04-29 01:05:00|36046.5|35939|36036.1|35941.5|36058|35961|36023.5|35930.2|677
1651194600000|2022-04-29 01:10:00|36034.5|35940.8|36031.8|35927.1|36047.7|35943.8|36012|35916.8|703
1651194900000|2022-04-29 01:15:00|36031.7|35927.7|36003.4|35917.9|36035.4|35942.2|36003.3|35911.8|586
1651195200000|2022-04-29 01:20:00|36008|35918.7|36007.2|35925.3|36026.4|35926.9|36002.2|35908.5|615
1651195500000|2022-04-29 01:25:00|36009|35925.2|35996.9|35901.8|36024|35929.2|35985.9|35897.7|580
1651195800000|2022-04-29 01:30:00|35996.1|35901.4|35994|35902.3|36010.8|35914.8|35984.6|35899.9|643
1651196100000|2022-04-29 01:35:00|35993.6|35902|35994.2|35908.8|36003.6|35911.4|35977.5|35900.2|544
1651196400000|2022-04-29 01:40:00|35994.5|35909.1|35996.7|35922.7|36012.9|35926.1|35978.4|35903.4|609
1651196700000|2022-04-29 01:45:00|36001.3|35922.8|35985.3|35908.9|36006|35928.8|35976.5|35901.1|489
1651197000000|2022-04-29 01:50:00|35991.8|35908.1|36000|35921.2|36004.9|35924|35977.7|35905.8|474
1651197300000|2022-04-29 01:55:00|36002.3|35921.8|36019.3|35938.3|36024.2|35944.6|35988|35920.4|603
1651197600000|2022-04-29 02:00:00|36018|35938.4|36006.6|35923.9|36025.1|35943.9|35998.5|35921.7|597
1651197900000|2022-04-29 02:05:00|36005.2|35923.7|36011.8|35928.4|36022.6|35934.2|35997.9|35919.3|449
1651198200000|2022-04-29 02:10:00|36012.7|35928.5|36024.8|35942.8|36031.6|35944.6|35998.4|35925.3|517
1651198500000|2022-04-29 02:15:00|36027.7|35942|36034.3|35942.9|36050.6|35953.1|36017.9|35938.4|525
1651198800000|2022-04-29 02:20:00|36033.3|35943.4|36031.2|35951.7|36046.1|35960.9|36022.8|35941.5|553
1651199100000|2022-04-29 02:25:00|36031.5|35949.9|36029.2|35954.3|36059|35963.6|36023|35948.8|404
1651199400000|2022-04-29 02:30:00|36027.3|35954.4|36046.7|35966|36056.8|35971.2|36022.5|35951.3|528
1651199700000|2022-04-29 02:35:00|36045.9|35964.4|36039.7|35959.9|36051.1|35967.4|36021.5|35946.8|541
1651200000000|2022-04-29 02:40:00|36037.1|35962.4|36064.5|35968.7|36078.3|35987.7|36037.1|35956.2|570
1651200300000|2022-04-29 02:45:00|36064|35968.4|36077.4|35977.4|36082.5|35984.1|36044.8|35957.1|553
1651200600000|2022-04-29 02:50:00|36075.7|35977.2|36061.3|35966.9|36079.8|35985.5|36047|35954.6|550
1651200900000|2022-04-29 02:55:00|36057|35967.6|36051.4|35967.9|36063.6|35973.4|36044.1|35953.8|473
1651201200000|2022-04-29 03:00:00|36051.5|35965.5|36045.5|35954.3|36067.7|35976|36038.3|35949.2|509
1651201500000|2022-04-29 03:05:00|36039.2|35955.2|36054|35953.6|36062.3|35969.5|36029.9|35947.7|482
1651201800000|2022-04-29 03:10:00|36044.8|35953.5|36063.6|35974.8|36095.1|35982.6|36037.5|35952.6|531
1651202100000|2022-04-29 03:15:00|36070.3|35969.8|36053.9|35965.8|36086.1|35977.7|36043.7|35953.6|516
1651202400000|2022-04-29 03:20:00|36050.3|35963.1|36056.8|35965.6|36072.6|35976.5|36039.8|35953.9|484
1651202700000|2022-04-29 03:25:00|36058.9|35963.4|36052.9|35964|36074|35977.4|36037.4|35948.1|591
1651203000000|2022-04-29 03:30:00|36049.6|35962.8|36028.5|35935.9|36068.8|35974|36025.8|35933.9|660
1651203300000|2022-04-29 03:35:00|36028.7|35935.1|36032.5|35947.9|36050.5|35966.4|36024.4|35935.1|546
1651203600000|2022-04-29 03:40:00|36032.7|35946.1|36032.7|35945.1|36046.8|35960.3|36024.9|35938.7|472
1651203900000|2022-04-29 03:45:00|36037.4|35943.5|36036.4|35939.5|36050.9|35958|36022.1|35935.3|551
1651204200000|2022-04-29 03:50:00|36038.4|35935.4|36055.3|35970.2|36072|35970.4|36020.1|35933.9|637
1651204500000|2022-04-29 03:55:00|36052.6|35973.8|36050|35965.8|36070|35981.3|36039.3|35954.3|522
1651204800000|2022-04-29 04:00:00|36051.7|35962.7|36057.6|35969.6|36076.2|35983.4|36035.7|35959.3|570
1651205100000|2022-04-29 04:05:00|36053.2|35970.7|36054.2|35963|36082|35986.8|36046|35950.8|460
1651205400000|2022-04-29 04:10:00|36055.8|35961.6|36047.5|35960.3|36067|35980|36026.6|35954.3|461
1651205700000|2022-04-29 04:15:00|36046.8|35960.1|36042.5|35969.8|36050.4|35976.1|36029.4|35957.4|371
1651206000000|2022-04-29 04:20:00|36043.7|35969.7|36048.4|35964.6|36067.4|35976.5|36020.9|35958.5|468
1651206300000|2022-04-29 04:25:00|36049.6|35963.3|36043.4|35961.6|36056.9|35982.4|36023.2|35956.1|488
1651206600000|2022-04-29 04:30:00|36040.4|35962|36051.7|35976.8|36061|35983.2|36026.3|35956.1|349
1651206900000|2022-04-29 04:35:00|36051.3|35978.1|36031.8|35963.5|36065.4|35981.6|36025.2|35958.1|346
1651207200000|2022-04-29 04:40:00|36032.4|35961.6|36034.8|35954.8|36050.5|35976.9|36022.6|35954|418
1651207500000|2022-04-29 04:45:00|36036.3|35954.2|36036.8|35950.2|36049.7|35973.3|36017.6|35943.9|509
1651207800000|2022-04-29 04:50:00|36033.8|35950.4|36012.4|35945.3|36046.6|35959.7|36001.1|35928.3|628
1651208100000|2022-04-29 04:55:00|36015.7|35945.7|36027.7|35946.7|36045|35966.8|36009.5|35938.8|442
1651208400000|2022-04-29 05:00:00|36030.8|35944.8|36009.2|35921.1|36031.6|35954.9|35998|35916.9|683
1651208700000|2022-04-29 05:05:00|36002.9|35921.8|35989.2|35932.3|36020.5|35946.6|35985.7|35916.3|661
1651209000000|2022-04-29 05:10:00|35990.3|35930.6|35989.9|35903.3|36000.7|35937.6|35968.2|35903.3|698
1651209300000|2022-04-29 05:15:00|35991.4|35901.8|35923.1|35834.2|35991.4|35935.7|35910.4|35820.6|627
1651209600000|2022-04-29 05:20:00|35924|35836.1|35917.5|35842|35953.8|35847.9|35913.6|35821.5|934
1651209900000|2022-04-29 05:25:00|35921.2|35838.4|35930.2|35839.8|35949.6|35852|35916.1|35824.1|711
1651210200000|2022-04-29 05:30:00|35928.5|35841|35928.1|35832.4|35955.4|35851.4|35919.2|35820.8|717
1651210500000|2022-04-29 05:35:00|35923.3|35838.4|35912|35817.4|35931.8|35847.4|35886.7|35799.8|651
1651210800000|2022-04-29 05:40:00|35908.3|35818.9|35921.2|35817.6|35937.7|35835.5|35897.2|35812.5|675
1651211100000|2022-04-29 05:45:00|35920.2|35816.9|35902.9|35817.9|35934.8|35836.8|35889.6|35805.7|512
1651211400000|2022-04-29 05:50:00|35911.6|35814.4|35898.7|35808|35911.6|35822.6|35877.8|35789.3|575
1651211700000|2022-04-29 05:55:00|35893.1|35809.5|35928.5|35809.2|35934.2|35820|35883.3|35795|467
1651212000000|2022-04-29 06:00:00|35905.2|35820.6|35905.1|35826.6|35931.3|35850.9|35902.6|35812|761
1651212300000|2022-04-29 06:05:00|35907.3|35826.9|35887.6|35825.4|35911|35853.8|35870.8|35812.7|769
1651212600000|2022-04-29 06:10:00|35888.9|35825.2|35871.8|35821.8|35908.8|35845.2|35871.8|35815.1|820
1651212900000|2022-04-29 06:15:00|35871.5|35821.5|35856.8|35806.8|35881.4|35836.4|35832.5|35796.3|778
1651213200000|2022-04-29 06:20:00|35856.9|35806.9|35837.4|35787.4|35863.6|35822.7|35811.4|35776.9|858
1651213500000|2022-04-29 06:25:00|35837.2|35787.2|35773.8|35753.8|35849.5|35800.3|35769.2|35724.4|855
1651213800000|2022-04-29 06:30:00|35774.4|35754.4|35740.3|35720.3|35791.5|35761.7|35738|35694.5|737
1651214100000|2022-04-29 06:35:00|35744.9|35724.9|35782.2|35712.8|35807.9|35759.8|35740.7|35697.1|778
1651214400000|2022-04-29 06:40:00|35781.2|35716.4|35793.4|35743.4|35811.6|35761.6|35767.6|35710|834
1651214700000|2022-04-29 06:45:00|35775.8|35755.8|35766.9|35746.9|35795.4|35755.8|35752.3|35723.7|733
1651215000000|2022-04-29 06:50:00|35767|35747|35792.8|35742.8|35811.6|35763.8|35766.1|35714.3|669
1651215300000|2022-04-29 06:55:00|35791.7|35741.7|35819.5|35761.4|35821.2|35776.5|35770.8|35710.6|837
1651215600000|2022-04-29 07:00:00|35816.4|35759.3|35816.6|35796.6|35838.1|35804.3|35798.2|35741.5|947
1651215900000|2022-04-29 07:05:00|35816.2|35796.2|35802.9|35782.9|35837.4|35805.1|35796.2|35761.3|887
1651216200000|2022-04-29 07:10:00|35805.7|35785.7|35768.8|35748.8|35812|35791.7|35758.3|35720.8|895
1651216500000|2022-04-29 07:15:00|35768.7|35748.7|35806.4|35786.4|35813|35786.4|35758.2|35715.6|847
1651216800000|2022-04-29 07:20:00|35804.6|35784.6|35802.1|35782.1|35860|35794.8|35794.1|35766.1|858
1651217100000|2022-04-29 07:25:00|35801.3|35781.3|35775.6|35755.6|35808.2|35781.4|35742.7|35630|869
1651217400000|2022-04-29 07:30:00|35776.1|35756.1|35769.1|35712.8|35800.7|35760.4|35745.4|35701.8|969
1651217700000|2022-04-29 07:35:00|35749.8|35729.8|35722.4|35672.4|35763.7|35735.5|35700.4|35653.9|944
1651218000000|2022-04-29 07:40:00|35721.9|35671.9|35713.7|35693.7|35732.5|35699.8|35698.6|35658.4|936
1651218300000|2022-04-29 07:45:00|35715.4|35695.4|35735.6|35715.6|35739.4|35716.2|35713.4|35687.6|760
1651218600000|2022-04-29 07:50:00|35735.3|35715.3|35711.5|35691.5|35742.2|35717.5|35710.4|35685.3|807
1651218900000|2022-04-29 07:55:00|35713|35693|35749|35729|35763.3|35729.2|35713|35677.9|817
1651219200000|2022-04-29 08:00:00|35748.8|35728.8|35746.5|35679.5|35769.2|35733.1|35728.2|35675.9|800
1651219500000|2022-04-29 08:05:00|35746.7|35683.5|35723.6|35703.6|35752.6|35725.6|35714.5|35673.8|837
1651219800000|2022-04-29 08:10:00|35723.8|35703.8|35753.1|35733.1|35785.6|35742.4|35718.9|35676.4|854
1651220100000|2022-04-29 08:15:00|35754|35734|35712.1|35692.1|35758|35734|35711.3|35691.3|748
1651220400000|2022-04-29 08:20:00|35712.3|35692.3|35747.4|35697.4|35753.2|35714.6|35710.4|35672.9|736
1651220700000|2022-04-29 08:25:00|35748.9|35698.9|35690.5|35670.5|35758.1|35725.6|35689.2|35658.4|809
1651221000000|2022-04-29 08:30:00|35690.4|35670.4|35701.1|35681.1|35714.2|35688.9|35686.4|35664.2|843
1651221300000|2022-04-29 08:35:00|35702.4|35682.4|35633.7|35613.7|35709|35689|35626|35586|806
1651221600000|2022-04-29 08:40:00|35634.4|35614.4|35581.3|35561.3|35643.8|35623.4|35563.8|35486.1|939
1651221900000|2022-04-29 08:45:00|35582.1|35562.1|35628|35564.2|35635.6|35595.2|35572.3|35521.2|815
1651222200000|2022-04-29 08:50:00|35627.1|35565.5|35709.3|35689.3|35724.9|35703.3|35611.5|35565.5|955
1651222500000|2022-04-29 08:55:00|35709.4|35689.4|35708.1|35651.5|35717.3|35697.3|35689.3|35648.5|800
1651222800000|2022-04-29 09:00:00|35704.6|35654.6|35678|35658|35708.1|35682.6|35672.8|35651|868
1651223100000|2022-04-29 09:05:00|35677.9|35657.9|35671.9|35651.9|35699.5|35679.5|35657|35637|744
1651223400000|2022-04-29 09:10:00|35672.9|35652.9|35686.9|35666.9|35714.4|35684.3|35669.5|35649.5|818
1651223700000|2022-04-29 09:15:00|35686.8|35666.8|35672.9|35652.9|35699|35679|35670.3|35650.3|726
1651224000000|2022-04-29 09:20:00|35673|35653|35698.5|35678.5|35720.7|35685.1|35668.5|35648.5|732
1651224300000|2022-04-29 09:25:00|35698.6|35678.6|35689|35669|35716.9|35689.3|35683.1|35663.1|660
1651224600000|2022-04-29 09:30:00|35688.9|35668.9|35670.6|35650.6|35697.9|35668.9|35659.2|35628.1|808
1651224900000|2022-04-29 09:35:00|35674|35654|35676.6|35656.6|35687.2|35661|35665.2|35627.9|709
1651225200000|2022-04-29 09:40:00|35676.7|35656.7|35689.6|35669.6|35694.8|35674.8|35672.1|35652.1|686
1651225500000|2022-04-29 09:45:00|35688.5|35668.5|35658.2|35638.2|35695.3|35675.3|35653.9|35603.7|723
1651225800000|2022-04-29 09:50:00|35661.5|35641.5|35718|35698|35737.8|35700.2|35652.1|35632.1|762
1651226100000|2022-04-29 09:55:00|35719.5|35699.5|35713.4|35693.4|35724.8|35704.8|35701|35681|691
1651226400000|2022-04-29 10:00:00|35709.1|35689.1|35718.7|35698.7|35726.6|35706.6|35709.1|35689.1|783
1651226700000|2022-04-29 10:05:00|35719.4|35699.4|35746.1|35726.1|35751.8|35731.8|35714.2|35694.2|673
1651227000000|2022-04-29 10:10:00|35745.8|35725.8|35775.4|35755.4|35775.4|35755.4|35736.4|35716.4|748
1651227300000|2022-04-29 10:15:00|35775.7|35755.7|35777.3|35757.3|35831.9|35781.9|35774.7|35754.7|735
1651227600000|2022-04-29 10:20:00|35775.7|35755.7|35736.4|35716.4|35780|35760|35733|35713|653
1651227900000|2022-04-29 10:25:00|35736.5|35716.5|35726.3|35706.3|35750|35730|35724.2|35704.2|636
1651228200000|2022-04-29 10:30:00|35726|35706|35732.1|35712.1|35752|35732|35719.9|35699.9|655
1651228500000|2022-04-29 10:35:00|35732.3|35712.3|35741.6|35721.6|35747.7|35727.7|35731.4|35711.4|609
1651228800000|2022-04-29 10:40:00|35741|35721|35738.7|35718.7|35751.3|35731.3|35732.4|35712.4|673
1651229100000|2022-04-29 10:45:00|35738.8|35718.8|35764|35744|35764|35744|35734.4|35714.4|595
1651229400000|2022-04-29 10:50:00|35764.2|35744.2|35758.9|35738.9|35768.9|35748.9|35751.9|35731.9|626
1651229700000|2022-04-29 10:55:00|35759.6|35739.6|35765.2|35745.2|35767.9|35747.9|35756.1|35736.1|636
1651230000000|2022-04-29 11:00:00|35765.3|35745.3|35762.1|35742.1|35769.1|35749.1|35753.1|35733.1|722
1651230300000|2022-04-29 11:05:00|35762.2|35742.2|35776.8|35756.8|35779.5|35759.5|35751.2|35731.2|740
1651230600000|2022-04-29 11:10:00|35777.1|35757.1|35789.7|35769.7|35813.2|35782.7|35775.9|35746.1|852
1651230900000|2022-04-29 11:15:00|35789|35769|35788.5|35768.5|35802.6|35782.6|35782.1|35762.1|726
1651231200000|2022-04-29 11:20:00|35788.3|35768.3|35768.2|35748.2|35792.8|35772.8|35762.9|35742.9|914
1651231500000|2022-04-29 11:25:00|35766.8|35746.8|35735.2|35715.2|35771.3|35751.3|35713.7|35693.7|812
1651231800000|2022-04-29 11:30:00|35735.1|35715.1|35786.6|35766.6|35791.9|35771.9|35722|35702|934
1651232100000|2022-04-29 11:35:00|35787.1|35767.1|35838.1|35818.1|35863.9|35827.5|35769.1|35749.1|835
1651232400000|2022-04-29 11:40:00|35838|35818|35921.6|35865.1|35921.6|35883.4|35828.1|35808.1|1060
1651232700000|2022-04-29 11:45:00|35926.6|35859.9|35969.4|35949.4|36056.1|36015.5|35896.1|35855.6|1016
1651233000000|2022-04-29 11:50:00|35972|35952|35985.9|35965.9|35995.2|35971|35967.6|35938.6|824
1651233300000|2022-04-29 11:55:00|35985.2|35965.2|35984|35964|35996.3|35976.3|35963.8|35943.8|880
1651233600000|2022-04-29 12:00:00|35984.5|35964.5|35941.3|35921.3|35990.3|35970.3|35930.8|35895.4|887
1651233900000|2022-04-29 12:05:00|35941.4|35921.4|35949.3|35929.3|35971.1|35938.8|35916.8|35853|788
1651234200000|2022-04-29 12:10:00|35949.9|35929.9|35942.2|35922.2|35964.1|35933.8|35932.9|35892.6|842
1651234500000|2022-04-29 12:15:00|35941.6|35921.6|35973.3|35953.3|35998.4|35957.3|35940|35920|930
1651234800000|2022-04-29 12:20:00|35973.2|35953.2|35962.9|35942.9|35996.5|35965.2|35959.6|35925|871
1651235100000|2022-04-29 12:25:00|35961.7|35941.7|35996.2|35924.7|36005.5|35958.1|35954.6|35921.6|739
1651235400000|2022-04-29 12:30:00|35997.7|35921.6|36038.5|36018.5|36064.1|36027.8|35943.7|35912.5|1072
1651235700000|2022-04-29 12:35:00|36039.5|36019.5|36029.2|36009.2|36057.1|36037.1|36009|35989|992
1651236000000|2022-04-29 12:40:00|36029.3|36009.3|35984.3|35964.3|36039.7|36013.2|35983.3|35949.4|952
1651236300000|2022-04-29 12:45:00|35984.5|35964.5|35970|35950|36017.3|35974.5|35959.1|35939.1|865
1651236600000|2022-04-29 12:50:00|35969.9|35949.9|35969.8|35949.8|36005.5|35970.1|35963.6|35940.1|927
1651236900000|2022-04-29 12:55:00|35970.4|35950.4|35885.4|35865.4|35972.1|35951.2|35860.8|35833.9|981
1651237200000|2022-04-29 13:00:00|35885.5|35865.5|35894.4|35874.4|35970.9|35938.9|35885.5|35852|986
1651237500000|2022-04-29 13:05:00|35894.1|35874.1|35869.8|35849.8|35910|35874.3|35831.7|35811.7|937
1651237800000|2022-04-29 13:10:00|35869.1|35849.1|35899.7|35879.7|35924.5|35893.5|35862.2|35842.2|987
1651238100000|2022-04-29 13:15:00|35898.5|35878.5|35885.4|35865.4|35929.8|35904.1|35879.4|35843.2|875
1651238400000|2022-04-29 13:20:00|35885.2|35865.2|35877.4|35857.4|35888|35868|35860.4|35840.4|863
1651238700000|2022-04-29 13:25:00|35877.3|35857.3|35908.3|35888.3|35931.7|35892.9|35877.3|35849.5|896
1651239000000|2022-04-29 13:30:00|35906.9|35886.9|35866.6|35846.6|35918.7|35887.7|35846|35811.6|970
1651239300000|2022-04-29 13:35:00|35868.3|35848.3|35868.2|35848.2|35887.8|35862.9|35856.2|35828.9|959
1651239600000|2022-04-29 13:40:00|35869.4|35849.4|35925|35867|35935.3|35900.1|35869.3|35841.9|832
1651239900000|2022-04-29 13:45:00|35905.5|35885.5|35891.2|35871.2|35933|35894.7|35882.6|35854.2|740
1651240200000|2022-04-29 13:50:00|35892.3|35872.3|35891.8|35871.8|35928.3|35890.9|35887|35853.3|847
1651240500000|2022-04-29 13:55:00|35891.1|35871.1|35946.7|35845|35946.7|35882.6|35876.1|35842.1|855
1651240800000|2022-04-29 14:00:00|35945.8|35846.9|35885.8|35865.8|35962.4|35879.7|35871.4|35830.6|897
1651241100000|2022-04-29 14:05:00|35885.2|35865.2|35895|35875|35906|35886|35877.5|35857.5|711
1651241400000|2022-04-29 14:10:00|35894.6|35874.6|35906.5|35886.5|35906.9|35886.9|35884.5|35864.5|836
1651241700000|2022-04-29 14:15:00|35906.2|35886.2|35936.3|35916.3|35946.3|35921.2|35895.7|35875.7|892
1651242000000|2022-04-29 14:20:00|35936|35916|35951.8|35931.8|35953.5|35933.5|35932.8|35912.8|787
1651242300000|2022-04-29 14:25:00|35952.2|35932.2|35968.6|35948.6|35976.2|35956.2|35949.4|35929.4|702
1651242600000|2022-04-29 14:30:00|35967.7|35947.7|35959.7|35939.7|35978.8|35958.8|35948.3|35928.3|715
1651242900000|2022-04-29 14:35:00|35960.4|35940.4|36008.1|35988.1|36011.6|35991.6|35959.6|35938.6|813
1651243200000|2022-04-29 14:40:00|36008.5|35988.5|35953.2|35879.9|36019.1|35999.1|35921.1|35879.9|888
1651243500000|2022-04-29 14:45:00|35944.6|35887.9|35867.4|35847.4|35955.3|35918.9|35856.2|35830.2|1033
1651243800000|2022-04-29 14:50:00|35867.2|35847.2|35859.1|35839.1|35893.7|35873.1|35841|35802.9|1097
1651244100000|2022-04-29 14:55:00|35859.3|35839.3|35864.2|35844.2|35876.6|35852.2|35804.5|35768.5|1158
1651244400000|2022-04-29 15:00:00|35867.1|35847.1|35908.7|35888.7|35930.1|35899.4|35858.8|35836.2|1137
1651244700000|2022-04-29 15:05:00|35906.9|35886.9|35940.5|35880.5|35958.9|35923.3|35906.9|35862|1017
1651245000000|2022-04-29 15:10:00|35937.3|35887.3|35917.4|35897.4|35957.3|35910.1|35908.6|35860.9|877
1651245300000|2022-04-29 15:15:00|35919|35899|35943.7|35923.7|35972|35929.9|35912.1|35866|729
1651245600000|2022-04-29 15:20:00|35965.1|35901.3|35942|35922|35968.4|35930.3|35925.3|35889|722
1651245900000|2022-04-29 15:25:00|35941.6|35921.6|35969.7|35912|35984.4|35939.7|35936.9|35903.3|739
1651246200000|2022-04-29 15:30:00|35968.6|35908.2|35950.4|35900.4|35977.3|35933.5|35940.8|35888|857
1651246500000|2022-04-29 15:35:00|35950.2|35900.2|35969.7|35908.9|35979.7|35932|35938.2|35885.1|777
1651246800000|2022-04-29 15:40:00|35967.7|35910.5|35954.7|35904.7|35974|35930.8|35943.8|35892.8|751
1651247100000|2022-04-29 15:45:00|35969.5|35890.6|35943.4|35880.3|35980.5|35921.8|35927.2|35868.5|759
1651247400000|2022-04-29 15:50:00|35944.3|35879.6|35927.9|35877.9|35944.3|35900.5|35906.3|35865.6|814
1651247700000|2022-04-29 15:55:00|35926.8|35876.8|35935.7|35877.5|35949.5|35914.6|35907.2|35856.4|778
1651248000000|2022-04-29 16:00:00|35939.7|35873.8|35962.9|35895.6|35967.3|35909.1|35922.3|35871.4|860
1651248300000|2022-04-29 16:05:00|35963.7|35894.3|35939|35919|35971.4|35919.7|35932.6|35882.1|645
1651248600000|2022-04-29 16:10:00|35939.2|35919.2|35950.6|35891.5|35972.7|35931.1|35933.5|35883.3|646
1651248900000|2022-04-29 16:15:00|35950.4|35892.2|35942.1|35877.2|35960.2|35900.2|35925.5|35870.3|663
1651249200000|2022-04-29 16:20:00|35942.9|35878.1|35906.4|35856.4|35952.9|35902.2|35894.3|35844.4|720
1651249500000|2022-04-29 16:25:00|35906.5|35856.5|35924.7|35874.7|35940|35885.7|35903.1|35851.2|649
1651249800000|2022-04-29 16:30:00|35925.4|35875.4|35922.1|35857.1|35945.4|35895.5|35894.2|35850|650
1651250100000|2022-04-29 16:35:00|35922.9|35856.4|35921.1|35871.1|35940.9|35885.8|35897.2|35849.3|679
1651250400000|2022-04-29 16:40:00|35923|35862.1|35912.4|35854.5|35931|35878.7|35884.6|35845.7|648
1651250700000|2022-04-29 16:45:00|35912.8|35852.9|35903.1|35846.6|35923.7|35877.9|35880.5|35834.9|703
1651251000000|2022-04-29 16:50:00|35902.4|35838.7|35900.7|35850.7|35916.7|35871.8|35871.4|35836.7|639
1651251300000|2022-04-29 16:55:00|35904.9|35847.2|35900.3|35840.9|35919.4|35876|35882.8|35827.9|665
1651251600000|2022-04-29 17:00:00|35903.2|35837.9|35870.3|35811.6|35904.8|35859.6|35844.4|35807.4|723
1651251900000|2022-04-29 17:05:00|35872|35811.3|35842.7|35822.7|35878.6|35837.3|35834.3|35799.1|637
1651252200000|2022-04-29 17:10:00|35842.6|35822.6|35829.9|35767.9|35869.9|35822.6|35812.8|35767.5|693
1651252500000|2022-04-29 17:15:00|35831.7|35768.1|35811.6|35761.6|35846.8|35794|35801.2|35738.9|697
1651252800000|2022-04-29 17:20:00|35811.2|35761.2|35799.2|35749.2|35828.4|35775.1|35787.1|35735|664
1651253100000|2022-04-29 17:25:00|35805.9|35745.7|35804.5|35754.5|35820.2|35761.4|35770|35714.3|698
1651253400000|2022-04-29 17:30:00|35812.9|35746.8|35809|35746|35835.9|35755|35791.6|35725.1|702
1651253700000|2022-04-29 17:35:00|35816|35742.8|35817|35741|35846.8|35777.1|35788.5|35721.6|642
1651254000000|2022-04-29 17:40:00|35821.7|35738.4|35813|35729.1|35829.7|35764.5|35783.9|35714|594
1651254300000|2022-04-29 17:45:00|35812|35730.2|35806.4|35729.8|35838|35762.3|35781.1|35715.8|610
1651254600000|2022-04-29 17:50:00|35805.1|35730.6|35812.9|35744.5|35834|35767.1|35769.1|35710.8|678
1651254900000|2022-04-29 17:55:00|35815.2|35743.6|35800.9|35743.8|35830.8|35767.2|35775.2|35712.5|634
1651255200000|2022-04-29 18:00:00|35801|35743.3|35800.4|35740|35820.7|35773.2|35771.5|35726.3|697
1651255500000|2022-04-29 18:05:00|35800|35739|35813.6|35749.1|35834.9|35787.8|35775.1|35731|685
1651255800000|2022-04-29 18:10:00|35809.7|35748.5|35837.1|35769.5|35839.7|35788.2|35785|35742.2|643
1651256100000|2022-04-29 18:15:00|35826.6|35762.9|35823.2|35747.1|35839.6|35785|35788.1|35744.5|648
1651256400000|2022-04-29 18:20:00|35820.7|35747.8|35811.4|35752.4|35840.6|35785.2|35787.2|35746.4|581
1651256700000|2022-04-29 18:25:00|35807.5|35757.5|35803.6|35753.6|35830.7|35770.7|35777.4|35734.9|577
1651257000000|2022-04-29 18:30:00|35804.4|35754.4|35816.5|35746.6|35836.2|35783.4|35779.9|35727.6|688
1651257300000|2022-04-29 18:35:00|35816.2|35746.3|35809|35759|35825.4|35778|35785.8|35734|605
1651257600000|2022-04-29 18:40:00|35809.3|35759.3|35803.7|35753.7|35823.7|35784.9|35786|35734.1|696
1651257900000|2022-04-29 18:45:00|35802.5|35752.5|35799.4|35739.9|35819.9|35769.8|35776.5|35731.3|676
1651258200000|2022-04-29 18:50:00|35793.8|35743.8|35789.5|35731.2|35813.5|35763.4|35767.6|35722.8|766
1651258500000|2022-04-29 18:55:00|35789.8|35731.6|35766.5|35746.5|35808.2|35760.7|35760.5|35716.4|860
1651258800000|2022-04-29 19:00:00|35767.4|35747.4|35798.7|35735.9|35816.3|35764.3|35767.4|35725.1|852
1651259100000|2022-04-29 19:05:00|35797.1|35737.2|35815.1|35748.2|35831.4|35768.4|35779.6|35730.8|696
1651259400000|2022-04-29 19:10:00|35816.2|35747.6|35812.5|35742|35826.9|35769.2|35783.5|35738.8|755
1651259700000|2022-04-29 19:15:00|35810.9|35742.5|35818.7|35755.3|35821.9|35762.9|35776.7|35729.4|675
1651260000000|2022-04-29 19:20:00|35819.7|35754.8|35820.1|35800.1|35856.4|35800.1|35800.3|35749.6|676
1651260300000|2022-04-29 19:25:00|35819.9|35799.9|35866.7|35789.6|35878.5|35816.6|35819.9|35760.4|722
1651260600000|2022-04-29 19:30:00|35876.8|35780.2|35876.5|35782.4|35890|35805.2|35848.4|35769.3|721
1651260900000|2022-04-29 19:35:00|35877.5|35781.3|35877.3|35777.2|35892.6|35835.9|35855.9|35769.1|604
1651261200000|2022-04-29 19:40:00|35873.9|35779.7|35873|35791.7|35889|35804.4|35860.2|35769.3|674
1651261500000|2022-04-29 19:45:00|35879.4|35782.1|35894.5|35793|35914.1|35824.7|35867.2|35778.7|702
1651261800000|2022-04-29 19:50:00|35878.6|35801.3|35909.2|35810.3|35912.5|35825.3|35878.3|35788.3|737
1651262100000|2022-04-29 19:55:00|35908.9|35810|35892.3|35815.4|35909.8|35826.8|35875.4|35787.8|813
1651262400000|2022-04-29 20:00:00|35880.7|35805.9|35884.6|35834.6|35914.5|35844.4|35879.6|35797|512
1651262700000|2022-04-29 20:05:00|35886.4|35836.4|35894.9|35844.9|35899.9|35849.9|35878.4|35828.4|390
1651263000000|2022-04-29 20:10:00|35895.5|35845.5|35887.5|35837.5|35903|35866.3|35881.6|35831.6|315
1651263300000|2022-04-29 20:15:00|35886.6|35836.6|35878.8|35828.8|35899.7|35849.7|35874.1|35824.1|243
1651263600000|2022-04-29 20:20:00|35881.2|35831.2|35870.2|35820.2|35883.4|35833.4|35864.9|35814.9|185
1651263900000|2022-04-29 20:25:00|35869.2|35819.2|35868.8|35818.8|35878.7|35828.7|35859.9|35809.9|220
1651264200000|2022-04-29 20:30:00|35869.4|35819.4|35876.6|35826.6|35924.5|35835.6|35861.3|35797.6|401
1651264500000|2022-04-29 20:35:00|35876.7|35826.7|35875.1|35825.1|35895.2|35829.2|35868.4|35806.5|193
1651264800000|2022-04-29 20:40:00|35875.2|35825.2|35872.4|35822.4|35910.6|35836.4|35871.3|35804.6|261
1651265100000|2022-04-29 20:45:00|35902.4|35815.8|35921|35801|35927.8|35836.2|35886.2|35796.3|834
1651265400000|2022-04-29 20:50:00|35921.2|35801.2|35933.4|35813.4|35950|35830|35920.1|35800.1|398
1651265700000|2022-04-29 20:55:00|35933.9|35813.9|35886.9|35766.9|35941.7|35821.7|35876.5|35756.5|348
1651435200000|2022-05-01 20:00:00|35908.4|35768.4|35908.4|35768.4|35908.4|35768.4|35908.4|35768.4|1
1651438800000|2022-05-01 21:00:00|35898.4|35778.4|35870.1|35750.1|35898.4|35778.4|35859.8|35739.8|31
1651439100000|2022-05-01 21:05:00|35905.1|35785.1|35916.4|35796.4|35953.2|35833.2|35886.4|35766.4|11
1651439400000|2022-05-01 21:10:00|35916.1|35796.1|35922.9|35802.9|35922.9|35802.9|35915.1|35795.1|9
1651439700000|2022-05-01 21:15:00|35922.4|35802.4|35914.1|35794.1|35929.5|35809.5|35901.6|35781.6|32
1651440000000|2022-05-01 21:20:00|35907.3|35787.3|35908.1|35788.1|35912.7|35792.7|35907.3|35787.3|3
1651440300000|2022-05-01 21:25:00|35911.7|35791.7|35912.4|35792.4|35912.4|35792.4|35911.7|35791.7|2
1651440600000|2022-05-01 21:30:00|35900.7|35780.7|35907.2|35787.2|35913.4|35793.4|35897.1|35777.1|69
1651440900000|2022-05-01 21:35:00|35906.2|35786.2|35906.2|35786.2|35907.2|35787.2|35905.8|35785.8|11
1651441200000|2022-05-01 21:40:00|35906.5|35786.5|35900.8|35780.8|35906.5|35790.1|35877.5|35773.8|19
1651441500000|2022-05-01 21:45:00|35877.5|35790.1|35877.5|35790.1|35917|35797|35874.5|35754.5|26
1651441800000|2022-05-01 21:50:00|35888.8|35768.8|35878|35758|35916.5|35796.5|35867.5|35747.5|46
1651442100000|2022-05-01 21:55:00|35891.5|35771.5|35902.6|35782.6|35919.9|35801.4|35869.5|35749.5|75
1651442400000|2022-05-01 22:00:00|35899.7|35779.7|35886|35766|35919.8|35799.8|35872.3|35752.3|357
1651442700000|2022-05-01 22:05:00|35896.5|35776.5|35874.1|35754.1|35913.6|35793.6|35857.7|35737.7|269
1651443000000|2022-05-01 22:10:00|35891.3|35771.3|35909.3|35789.3|35912.2|35792.2|35857.3|35737.3|425
1651443300000|2022-05-01 22:15:00|35911.2|35791.2|35900.5|35780.5|35919.6|35799.6|35876.3|35756.3|428
1651443600000|2022-05-01 22:20:00|35902.9|35782.9|35910.3|35790.3|35917|35797|35867.4|35747.4|495
1651443900000|2022-05-01 22:25:00|35908.3|35788.3|35941|35821|35943|35823|35882.3|35762.3|477
1651444200000|2022-05-01 22:30:00|35941.1|35821.1|35927.1|35807.1|35946.1|35826.1|35892.2|35772.2|481
1651444500000|2022-05-01 22:35:00|35927.3|35807.3|35918.3|35798.3|35942.4|35825.7|35901.2|35781.2|490
1651444800000|2022-05-01 22:40:00|35919.6|35799.6|35939.2|35821|35940.5|35838.2|35892|35772|376
1651445100000|2022-05-01 22:45:00|35934.9|35824.5|35918.3|35798.3|35940.5|35826.6|35893.8|35773.8|417
1651445400000|2022-05-01 22:50:00|35910.5|35790.5|35904.6|35784.6|35926|35807.9|35883.1|35763.1|434
1651445700000|2022-05-01 22:55:00|35907.3|35787.3|35920.9|35800.9|35929.7|35809.7|35877.2|35757.2|579
1651446000000|2022-05-01 23:00:00|35924.5|35804.5|35901.3|35781.3|35925.4|35810.1|35892.3|35772.9|618
1651446300000|2022-05-01 23:05:00|35900.6|35780.6|35903.2|35783.2|35915.5|35808|35882.2|35762.2|461
1651446600000|2022-05-01 23:10:00|35905.1|35785.1|35905.5|35785.5|35927.6|35808.2|35878.7|35761.2|528
1651446900000|2022-05-01 23:15:00|35912.6|35792.6|35898.7|35816.7|35921.1|35821.3|35880.7|35781.7|469
1651447200000|2022-05-01 23:20:00|35882.1|35792.8|35913.3|35793.3|35916.9|35820.7|35876|35773|495
1651447500000|2022-05-01 23:25:00|35916.3|35796.3|35919.7|35799.7|35935.8|35837.2|35895.1|35791.9|682
1651447800000|2022-05-01 23:30:00|35919.4|35799.4|35924.5|35818.6|35929.6|35828.8|35892.3|35789.7|642
1651448100000|2022-05-01 23:35:00|35924.6|35803.6|35912.8|35792.8|35924.9|35823.4|35896.1|35788.3|604
1651448400000|2022-05-01 23:40:00|35913.1|35793.1|35914.3|35806.1|35923.3|35823.4|35894|35786.2|608
1651448700000|2022-05-01 23:45:00|35913.5|35808.2|35924.3|35804.3|35928|35828.8|35891.4|35792.2|515
1651449000000|2022-05-01 23:50:00|35923.9|35803.9|35932.9|35824.3|35942|35833.6|35908.5|35799.7|674
1651449300000|2022-05-01 23:55:00|35932.1|35823.6|35947.2|35827.2|35952|35856.6|35915.4|35805.7|610
1651449600000|2022-05-02 00:00:00|35947.8|35827.8|35911.4|35815.7|35948.6|35831.5|35890.4|35792.2|768
1651449900000|2022-05-02 00:05:00|35911.7|35815|35890.8|35778.8|35918.4|35824.9|35869|35774.7|776
1651450200000|2022-05-02 00:10:00|35896.6|35776.6|35877.7|35779.1|35896.6|35800.8|35858.9|35763.1|664
1651450500000|2022-05-02 00:15:00|35877|35778.4|35891.4|35801.7|35901.1|35807.2|35855.4|35764|597
1651450800000|2022-05-02 00:20:00|35892.5|35802.2|35888.2|35787.6|35898.3|35803.7|35869.1|35773|778
1651451100000|2022-05-02 00:25:00|35888.5|35787.2|35901|35805|35910|35823.1|35871|35770.1|757
1651451400000|2022-05-02 00:30:00|35901.3|35806.1|35924.8|35845.9|35946.1|35863|35899.2|35805.8|879
1651451700000|2022-05-02 00:35:00|35922.7|35853.4|35932.5|35864.7|35948.6|35871.5|35913.3|35828.2|770
1651452000000|2022-05-02 00:40:00|35931.6|35866.7|35947|35865.8|35954|35889.3|35903.5|35833.3|738
1651452300000|2022-05-02 00:45:00|35937.3|35870.2|35935|35876.1|35976.3|35903.6|35916.8|35845.6|824
1651452600000|2022-05-02 00:50:00|35938|35877.1|35950.5|35847.9|35967.9|35884.2|35937.6|35840|924
1651452900000|2022-05-02 00:55:00|35950|35847.4|35963.6|35879.4|35974.3|35893.3|35935.4|35842.3|727
1651453200000|2022-05-02 01:00:00|35961.9|35879.7|35959.4|35864.9|35965.8|35882.9|35934.7|35827.5|759
1651453500000|2022-05-02 01:05:00|35958.2|35866.5|35944.9|35843|35965.8|35871|35932.3|35840.3|660
1651453800000|2022-05-02 01:10:00|35945.3|35841.8|35961.3|35865.8|35972.4|35874.6|35937.9|35841|699
1651454100000|2022-05-02 01:15:00|35961.5|35866.8|35960.6|35868|35973.6|35878.8|35948|35853.9|582
1651454400000|2022-05-02 01:20:00|35959.9|35865.9|35965.1|35866.6|35970.5|35877|35940.8|35844.4|681
1651454700000|2022-05-02 01:25:00|35964.4|35866.2|35957.8|35880.7|35983.9|35889.9|35953.2|35855|622
1651455000000|2022-05-02 01:30:00|35957.7|35881.1|35980.7|35871.3|35984|35892|35946.5|35857.4|716
1651455300000|2022-05-02 01:35:00|35974.9|35875.5|35972.5|35870.9|35987.3|35891.1|35951.4|35863.5|573
1651455600000|2022-05-02 01:40:00|35965.3|35877.1|35965.3|35857.3|35980|35885.7|35950.9|35850|600
1651455900000|2022-05-02 01:45:00|35964.9|35857|35978.6|35873.8|35984.2|35891.5|35953.3|35852.9|588
1651456200000|2022-05-02 01:50:00|35978.5|35873.9|35971.5|35886.9|35990|35898.4|35956.7|35860.7|575
1651456500000|2022-05-02 01:55:00|35971.6|35887.6|35974.3|35889.9|35986.9|35908.9|35956.2|35860.6|625
1651456800000|2022-05-02 02:00:00|35973.8|35890.3|35980.2|35885.9|35990.3|35900.2|35952.5|35862.9|606
1651457100000|2022-05-02 02:05:00|35980.1|35885.7|35985.2|35906.5|35997.4|35916.7|35965.6|35874.8|473
1651457400000|2022-05-02 02:10:00|35984.5|35907.8|35985.8|35909.7|36007.4|35945.4|35949.7|35886.8|649
1651457700000|2022-05-02 02:15:00|35987.6|35908.1|35971.8|35921.8|36003.4|35945.2|35954.1|35883|505
1651458000000|2022-05-02 02:20:00|35972.4|35922.4|35990.3|35894.9|36003.6|35925|35971.1|35883|442
1651458300000|2022-05-02 02:25:00|35990.4|35893.4|35972.2|35870.2|35991.1|35906.6|35958.1|35866.2|640
1651458600000|2022-05-02 02:30:00|35972.9|35869.3|35978.2|35893.5|35987.3|35893.5|35951.1|35860.3|574
1651458900000|2022-05-02 02:35:00|35978.4|35888|35969.5|35875.1|35991.1|35898.4|35955.1|35857.9|487
1651459200000|2022-05-02 02:40:00|35968.4|35877.9|35972|35865.5|35981|35889.2|35952.7|35856.1|543
1651459500000|2022-05-02 02:45:00|35971.3|35868.1|35960.8|35897.1|35977.8|35897.1|35948.4|35852.9|616
1651459800000|2022-05-02 02:50:00|35966.7|35895.9|35988.1|35878.1|35990.2|35901.9|35951.7|35866|549
1651460100000|2022-05-02 02:55:00|35989.9|35874.8|35988.4|35886.1|35990.1|35906.5|35963.6|35868|508
1651460400000|2022-05-02 03:00:00|35980.7|35886.4|35974.8|35864|35991.4|35900.7|35954.5|35854.2|743
1651460700000|2022-05-02 03:05:00|35974.1|35864.4|35975.5|35891.8|35991|35903.1|35953.4|35859.7|784
1651461000000|2022-05-02 03:10:00|35966.4|35888.9|35979.3|35869.6|35989.5|35898.2|35951|35860.6|965
1651461300000|2022-05-02 03:15:00|35980.2|35868.3|35972.3|35900.1|35984.9|35900.1|35946.5|35859.9|589
1651461600000|2022-05-02 03:20:00|35975|35900|35980.1|35879.7|35993.8|35904.6|35947|35861.7|698
1651461900000|2022-05-02 03:25:00|35981.6|35876.7|35999.8|35888.7|36004.1|35909.8|35968.5|35871.4|860
1651462200000|2022-05-02 03:30:00|35999.9|35888.8|35979|35894.1|36000.5|35911.8|35952|35867.4|738
1651462500000|2022-05-02 03:35:00|35979.1|35894.9|35985.2|35869.3|35994.1|35902.7|35964.1|35863.7|545
1651462800000|2022-05-02 03:40:00|35983|35870.5|35957.5|35890|35984.7|35891.4|35951.4|35856|502
1651463100000|2022-05-02 03:45:00|35955.3|35889.9|35972.5|35860|35980.1|35891.7|35949.4|35853.8|436
1651463400000|2022-05-02 03:50:00|35974.1|35857.2|35954|35884.2|35979.1|35888.2|35940.5|35851.1|508
1651463700000|2022-05-02 03:55:00|35963.8|35872.6|35980.3|35861.1|35980.3|35891.1|35943.1|35847.3|499
1651464000000|2022-05-02 04:00:00|35979.9|35861|35988.7|35878.7|35994.3|35906.1|35961.4|35858.7|633
1651464300000|2022-05-02 04:05:00|35989.6|35878.9|35982|35904|35999.7|35910|35964.5|35873.8|499
1651464600000|2022-05-02 04:10:00|35992.4|35872.4|35980.5|35871.3|35998.9|35908.4|35956.3|35866.2|439
1651464900000|2022-05-02 04:15:00|35980.3|35874|35991.2|35892|35993.6|35900.9|35959.7|35865.2|431
1651465200000|2022-05-02 04:20:00|35990.1|35895|35986.3|35889.5|35995.8|35906.3|35959.2|35868.5|449
1651465500000|2022-05-02 04:25:00|35986.7|35893.9|36000.3|35880.3|36000.6|35908.6|35965.8|35872.8|447
1651465800000|2022-05-02 04:30:00|36003.8|35886.2|35975.9|35914|36003.8|35920|35962.6|35878.9|488
1651466100000|2022-05-02 04:35:00|35973.1|35909.4|35999.3|35892.7|36003.2|35923.7|35967.6|35876.3|503
1651466400000|2022-05-02 04:40:00|36000.4|35893.6|35990.9|35906.7|36001.8|35916.7|35971.7|35876.7|481
1651466700000|2022-05-02 04:45:00|35991.1|35904.9|35994.3|35888.3|35999.1|35922.3|35965.3|35873|463
1651467000000|2022-05-02 04:50:00|35995.6|35885.3|35992.9|35900.2|36001.2|35930.9|35947.6|35875.8|384
1651467300000|2022-05-02 04:55:00|35993.3|35897.7|35998.3|35878.3|36000.2|35918.4|35965.7|35875.8|433
1651467600000|2022-05-02 05:00:00|35996.6|35886.8|35984.1|35896.6|35999.5|35928.7|35969.6|35879.5|482
1651467900000|2022-05-02 05:05:00|35986.3|35897.2|35981.4|35918|35996.2|35920.3|35960.4|35883.8|486
1651468200000|2022-05-02 05:10:00|35986|35918.2|35983.7|35906.4|35997.8|35920.1|35967.5|35889|463
1651468500000|2022-05-02 05:15:00|35982.6|35907.8|35976.2|35904.1|35998.1|35919.1|35967|35885|406
1651468800000|2022-05-02 05:20:00|35979.2|35902.2|35989.8|35909.2|35997.2|35921.9|35970|35890.8|442
1651469100000|2022-05-02 05:25:00|35989.2|35908.4|35997.1|35890.5|36001.1|35923.3|35967|35889.4|348
1651469400000|2022-05-02 05:30:00|35997.4|35890.8|35995.5|35915.5|36000.9|35925.1|35971.2|35889.4|454
1651469700000|2022-05-02 05:35:00|35995.8|35918|35983|35883.5|36000|35924.8|35970.8|35881.2|422
1651470000000|2022-05-02 05:40:00|35982.8|35885.1|35990.6|35901.7|35996.7|35908.7|35956.3|35877.2|507
1651470300000|2022-05-02 05:45:00|35991.2|35902.1|35992.9|35891.1|35995|35909.2|35968.7|35884.3|623
1651470600000|2022-05-02 05:50:00|35992.4|35892.3|35990.2|35904|35999.3|35909.3|35971.5|35885.4|639
1651470900000|2022-05-02 05:55:00|35990.5|35903.3|36012.1|35908.5|36020.4|35933|35977.1|35892.5|609
1651471200000|2022-05-02 06:00:00|36012.4|35907.6|35953.5|35933.5|36012.4|35945.3|35947.7|35902.8|651
1651471500000|2022-05-02 06:05:00|35955|35935|35992|35942|35996.6|35961.7|35951.5|35917.5|642
1651471800000|2022-05-02 06:10:00|35991.3|35941.3|35980.3|35960.3|36009|35976.2|35972.7|35932.8|646
1651472100000|2022-05-02 06:15:00|35981.7|35961.7|35949.4|35929.4|36000.4|35968.7|35946.1|35913.7|627
1651472400000|2022-05-02 06:20:00|35953.3|35933.3|35971.3|35906.3|35974|35937.9|35945.1|35904.6|581
1651472700000|2022-05-02 06:25:00|35979.7|35903.8|35958.2|35908.2|35980.9|35937.2|35938.5|35893.5|544
1651473000000|2022-05-02 06:30:00|35959.5|35909.5|35997.2|35912.9|36015.7|35932.4|35939.8|35894.7|608
1651473300000|2022-05-02 06:35:00|35997.8|35914|35989.6|35927.7|36014.3|35941.8|35984.7|35910.7|528
1651473600000|2022-05-02 06:40:00|35993.8|35924.1|35964.4|35889.2|36003|35956|35943.7|35884.1|654
1651473900000|2022-05-02 06:45:00|35962.8|35896|35944.6|35869.9|35966.1|35921.9|35915.1|35853.5|654
1651474200000|2022-05-02 06:50:00|35946.6|35868.1|35895.3|35833.2|35949|35899.3|35889.7|35818.8|744
1651474500000|2022-05-02 06:55:00|35889.1|35830.7|35966.6|35846.6|35968.8|35853.7|35805.8|35717.3|911
1651474800000|2022-05-02 07:00:00|35969.4|35849.4|35839.1|35819.1|35977.7|35857.7|35790.1|35770.1|1057
1651475100000|2022-05-02 07:05:00|35838.9|35818.9|35813.8|35793.8|35852.4|35832.4|35812.6|35792.6|763
1651475400000|2022-05-02 07:10:00|35814.3|35794.3|35793.5|35773.5|35837.9|35817.9|35788.3|35768.3|764
1651475700000|2022-05-02 07:15:00|35793.2|35773.2|35853|35833|35875.7|35839.8|35789.1|35769.1|767
1651476000000|2022-05-02 07:20:00|35852.4|35832.4|35881.8|35861.8|35904.6|35871.3|35843.4|35810|771
1651476300000|2022-05-02 07:25:00|35881.3|35861.3|35852.4|35832.4|35895.9|35866.3|35850.7|35823|795
1651476600000|2022-05-02 07:30:00|35851.9|35831.9|35855.7|35835.7|35889.5|35854|35848.8|35819.4|713
1651476900000|2022-05-02 07:35:00|35855.6|35835.6|35875.4|35855.4|35887.5|35867.5|35853.9|35833.9|597
1651477200000|2022-05-02 07:40:00|35875.6|35855.6|35858.8|35838.8|35882.2|35862.2|35856.4|35836.4|634
1651477500000|2022-05-02 07:45:00|35858.6|35838.6|35864.7|35844.7|35870.2|35850.2|35851.4|35831.4|580
1651477800000|2022-05-02 07:50:00|35865|35845|35881.4|35861.4|35886.1|35866.1|35861.4|35841.4|648
1651478100000|2022-05-02 07:55:00|35878.9|35858.9|35960.3|35897.4|35973.3|35905.8|35866.4|35846.4|853
1651478400000|2022-05-02 08:00:00|35958.7|35897|35944.7|35924.7|35969.4|35930.1|35919|35884.1|926
1651478700000|2022-05-02 08:05:00|35944.3|35924.3|35931.4|35911.4|35974.2|35941.9|35925.8|35905.3|920
1651479000000|2022-05-02 08:10:00|35931.7|35911.7|35924.5|35904.5|35931.7|35911.7|35888|35842.8|782
1651479300000|2022-05-02 08:15:00|35923.2|35903.2|35901.7|35881.7|35946.4|35910.2|35897.8|35854.9|706
1651479600000|2022-05-02 08:20:00|35900.7|35880.7|35939.3|35919.3|35942.2|35922.2|35898.6|35878.6|688
1651479900000|2022-05-02 08:25:00|35939.2|35919.2|35920.4|35900.4|35941.2|35921.2|35911.2|35891.2|603
1651480200000|2022-05-02 08:30:00|35920.2|35900.2|35932.5|35912.5|35934.3|35914.3|35915.4|35895.4|681
1651480500000|2022-05-02 08:35:00|35934|35914|35911.5|35891.5|35939.3|35919.3|35910.3|35890.3|706
1651480800000|2022-05-02 08:40:00|35911.6|35891.6|35925.5|35905.5|35927.8|35907.8|35900.2|35880.2|706
1651481100000|2022-05-02 08:45:00|35924|35904|35929.7|35909.7|35937.2|35917.2|35921.1|35901.1|652
1651481400000|2022-05-02 08:50:00|35929.5|35909.5|35914.4|35894.4|35940.1|35913.3|35907.4|35867.8|660
1651481700000|2022-05-02 08:55:00|35914.5|35894.5|35922.3|35902.3|35945.5|35910.5|35910.1|35875.8|595
1651482000000|2022-05-02 09:00:00|35922.5|35902.5|35908.8|35888.8|35924.7|35904.7|35901.2|35881.2|718
1651482300000|2022-05-02 09:05:00|35908.9|35888.9|35924.7|35904.7|35946|35909.4|35908|35880.4|602
1651482600000|2022-05-02 09:10:00|35924.5|35904.5|35933.7|35913.7|35944|35916.5|35915.9|35881.4|577
1651482900000|2022-05-02 09:15:00|35934.7|35914.7|35962.2|35942.2|35982.6|35946|35922.4|35884|652
1651483200000|2022-05-02 09:20:00|35962.1|35942.1|35962.1|35942.1|35988|35949.4|35956.1|35922|665
1651483500000|2022-05-02 09:25:00|35959.5|35939.5|35941.1|35921.1|35971|35949.4|35936|35895.8|614
1651483800000|2022-05-02 09:30:00|35941.6|35921.6|35971.2|35914.3|35987.3|35951.4|35939.8|35893.2|670
1651484100000|2022-05-02 09:35:00|35968|35918|36008.8|35988.8|36047.7|36002.6|35950.1|35910.3|644
1651484400000|2022-05-02 09:40:00|36008.9|35988.9|35995.8|35975.8|36022.7|35991.4|35991|35951.9|580
1651484700000|2022-05-02 09:45:00|35997.5|35977.5|35997|35977|36029.7|35990.6|35986.6|35948.6|588
1651485000000|2022-05-02 09:50:00|35996.7|35976.7|35996|35976|36025.7|35985.2|35984|35950.7|543
1651485300000|2022-05-02 09:55:00|35995.9|35975.9|35992.2|35972.2|35996.7|35976.7|35981.9|35961.9|593
1651485600000|2022-05-02 10:00:00|35992.3|35972.3|36006.2|35986.2|36034.7|35994.7|35989|35969|624
1651485900000|2022-05-02 10:05:00|36006.7|35986.7|36014.8|35994.8|36016|35996|35983.6|35941.9|587
1651486200000|2022-05-02 10:10:00|36015.3|35995.3|36021.4|36001.4|36031.5|36010.5|36010.4|35975.3|530
1651486500000|2022-05-02 10:15:00|36022|36002|36007.6|35987.6|36042.1|36003.9|36006.3|35974.9|481
1651486800000|2022-05-02 10:20:00|36008|35988|36010.9|35990.9|36012.5|35992.5|36002.5|35982.5|484
1651487100000|2022-05-02 10:25:00|36010.7|35990.7|36010|35990|36019.2|35999.2|36005.3|35985.3|550
1651487400000|2022-05-02 10:30:00|36010.4|35990.4|36012|35992|36017.9|35997.9|36005.9|35985.9|404
1651487700000|2022-05-02 10:35:00|36012.4|35992.4|35999.1|35979.1|36014|35994|35994.6|35974.6|450
1651488000000|2022-05-02 10:40:00|35999|35979|35998.4|35937.8|36006.3|35980.4|35949.3|35901.7|537
1651488300000|2022-05-02 10:45:00|35999.2|35936.7|35990.2|35970.2|36022|35977.7|35972|35936.7|508
1651488600000|2022-05-02 10:50:00|36012.1|35949.9|35994.1|35974.1|36023.8|35979.6|35971.6|35928.5|640
1651488900000|2022-05-02 10:55:00|35993.3|35973.3|35974|35954|35993.3|35973.3|35970.8|35950.8|569
1651489200000|2022-05-02 11:00:00|35971.6|35951.6|36004.9|35984.9|36020|35987.9|35969.5|35949.5|634
1651489500000|2022-05-02 11:05:00|36005.1|35985.1|35993.3|35973.3|36025.3|35988.5|35984.7|35961|501
1651489800000|2022-05-02 11:10:00|35993.2|35973.2|35989.8|35969.8|36004.4|35983|35984.3|35951.3|534
1651490100000|2022-05-02 11:15:00|35988.6|35968.6|35976|35956|36003.9|35983.9|35971|35940.6|528
1651490400000|2022-05-02 11:20:00|35977|35957|35973.8|35953.8|35996.7|35966|35972.1|35940|611
1651490700000|2022-05-02 11:25:00|35973.6|35953.6|35968|35948|35998.7|35957|35963.3|35931.8|488
1651491000000|2022-05-02 11:30:00|35968.6|35948.6|35973.1|35953.1|35983.9|35963.9|35965.2|35945.2|700
1651491300000|2022-05-02 11:35:00|35971.9|35951.9|35972.3|35952.3|35978.7|35958.7|35968.2|35948.2|540
1651491600000|2022-05-02 11:40:00|35972.4|35952.4|35988.9|35968.9|35990.7|35970.7|35972|35952|459
1651491900000|2022-05-02 11:45:00|35988.6|35968.6|35986.3|35966.3|35989.7|35969.7|35975.5|35955.5|515
1651492200000|2022-05-02 11:50:00|35985.8|35965.8|36008.1|35988.1|36012.9|35992.9|35985.6|35965.6|663
1651492500000|2022-05-02 11:55:00|36006.4|35986.4|36012.4|35992.4|36031.5|36005.1|36005.4|35973.9|743
1651492800000|2022-05-02 12:00:00|36012.7|35992.7|35980.8|35960.8|36018.4|35994.4|35977.4|35950|656
1651493100000|2022-05-02 12:05:00|35980.1|35960.1|35975.1|35955.1|35997|35967|35966.7|35928|606
1651493400000|2022-05-02 12:10:00|35977.8|35957.8|35981.2|35961.2|35987.8|35967.8|35970.1|35950.1|583
1651493700000|2022-05-02 12:15:00|35980|35960|35983.9|35963.9|36005.6|35970.5|35976.4|35941.5|558
1651494000000|2022-05-02 12:20:00|35984.8|35964.8|35968.2|35948.2|35993.7|35964.8|35960.5|35931.9|595
1651494300000|2022-05-02 12:25:00|35967.5|35947.5|35963|35943|35973.6|35952.9|35958.5|35922.9|521
1651494600000|2022-05-02 12:30:00|35960.2|35940.2|35982.3|35962.3|35985.1|35965.1|35950.3|35930.3|689
1651494900000|2022-05-02 12:35:00|35982.4|35962.4|35976|35956|36007.4|35974|35973.7|35950.9|596
1651495200000|2022-05-02 12:40:00|35975.8|35955.8|35975|35955|35991.1|35959.5|35968.2|35929.4|594
1651495500000|2022-05-02 12:45:00|35974.9|35954.9|35978|35958|35982.8|35962.8|35970.8|35950.8|644
1651495800000|2022-05-02 12:50:00|35977.6|35957.6|35987.2|35967.2|35990.8|35970.8|35974.1|35954.1|683
1651496100000|2022-05-02 12:55:00|35986.9|35966.9|36076.6|36056.6|36102.1|36075|35986.9|35966.9|853
1651496400000|2022-05-02 13:00:00|36082.3|36062.3|36061.8|36041.8|36096.5|36062.3|36058.4|36015.2|905
1651496700000|2022-05-02 13:05:00|36062.1|36042.1|36067.3|36047.3|36087.5|36052.1|36045.1|36019.5|750
1651497000000|2022-05-02 13:10:00|36066.2|36046.2|36065.6|36015.6|36083.4|36047.9|36035|35998.6|716
1651497300000|2022-05-02 13:15:00|36069.8|36010.9|36076.6|36056.6|36090.2|36058.5|36054.5|36008.8|716
1651497600000|2022-05-02 13:20:00|36076.8|36056.8|36178.6|36103.3|36200.2|36170|36075.5|36055.5|831
1651497900000|2022-05-02 13:25:00|36182.6|36099.2|36152|36132|36219.8|36165.9|36149.5|36098.5|788
1651498200000|2022-05-02 13:30:00|36153.2|36133.2|36209.1|36189.1|36257.7|36208.6|36145.7|36125.7|944
1651498500000|2022-05-02 13:35:00|36212.6|36192.6|36172.1|36152.1|36239|36200.8|36165.9|36129|747
1651498800000|2022-05-02 13:40:00|36172.4|36152.4|36133.7|36113.7|36174.5|36154.5|36118.6|36079|890
1651499100000|2022-05-02 13:45:00|36149.1|36099.1|36103.7|36083.7|36174.8|36142.9|36101|36081|879
1651499400000|2022-05-02 13:50:00|36104.3|36084.3|36106.2|36086.2|36113.2|36093.2|36096.5|36076.5|948
1651499700000|2022-05-02 13:55:00|36107.9|36087.9|36144.9|36094.9|36153.2|36116.7|36106.8|36081|883
1651500000000|2022-05-02 14:00:00|36146.7|36084.6|36123.2|36103.2|36151.5|36118.5|36092.2|36057.3|1040
1651500300000|2022-05-02 14:05:00|36122.3|36102.3|36219|36199|36234.8|36214.3|36122.3|36102.3|952
1651500600000|2022-05-02 14:10:00|36219.2|36199.2|36195.9|36175.9|36226.3|36206.3|36193.7|36173.7|899
1651500900000|2022-05-02 14:15:00|36195.6|36175.6|36178.6|36122.4|36213|36191|36162.4|36118|816
1651501200000|2022-05-02 14:20:00|36184.5|36123.6|36132.3|36112.3|36191.2|36139.2|36128|36087|818
1651501500000|2022-05-02 14:25:00|36129.6|36109.6|36120|36100|36156.4|36116.5|36114.4|36091.7|741
1651501800000|2022-05-02 14:30:00|36119.1|36099.1|36120.7|36059|36139.1|36103.7|36074.1|36028.8|854
1651502100000|2022-05-02 14:35:00|36122|36057.8|36157.8|36137.8|36176.4|36141.6|36093.7|36047.9|773
1651502400000|2022-05-02 14:40:00|36155.7|36135.7|36185.2|36135.2|36209|36158.6|36134.9|36087.1|831
1651502700000|2022-05-02 14:45:00|36185.3|36135.3|36174.2|36154.2|36197.3|36162.1|36149.6|36107.3|765
1651503000000|2022-05-02 14:50:00|36174.3|36154.3|36187.9|36167.9|36214|36180.3|36147.4|36101.9|968
1651503300000|2022-05-02 14:55:00|36188|36168|36208|36188|36229|36198.6|36188|36161.6|933
1651503600000|2022-05-02 15:00:00|36209.4|36189.4|36304.9|36254.9|36315.7|36272.6|36198.5|36161.6|926
1651503900000|2022-05-02 15:05:00|36310|36248.9|36344.2|36294.2|36362.4|36314.7|36297.5|36225.2|926
1651504200000|2022-05-02 15:10:00|36344.4|36294.4|36369.9|36306.7|36381.6|36344.5|36317.6|36271.8|828
1651504500000|2022-05-02 15:15:00|36369.8|36309.5|36381.4|36319.4|36393.3|36361.5|36350.2|36282.2|840
1651504800000|2022-05-02 15:20:00|36380.8|36319.1|36369.2|36349.2|36405|36362.6|36361.9|36301.9|695
1651505100000|2022-05-02 15:25:00|36369|36349|36381.9|36331.9|36397.2|36356.9|36357.4|36300.9|763
1651505400000|2022-05-02 15:30:00|36366.2|36346.2|36353.4|36333.4|36406.7|36359.9|36344.2|36280.9|878
1651505700000|2022-05-02 15:35:00|36352.9|36332.9|36350|36330|36386.6|36347.4|36343.6|36298.4|665
1651506000000|2022-05-02 15:40:00|36350.1|36330.1|36415.6|36352.3|36442|36394.8|36343.1|36302.5|682
1651506300000|2022-05-02 15:45:00|36421.3|36355.7|36430.8|36340|36451.8|36402.4|36402.8|36329.5|748
1651506600000|2022-05-02 15:50:00|36431.8|36338.1|36416.3|36333.5|36453|36387.6|36398|36314|750
1651506900000|2022-05-02 15:55:00|36426.2|36325|36373.4|36293.5|36427.8|36354.9|36372.6|36279.2|627
1651507200000|2022-05-02 16:00:00|36374|36293.8|36374.7|36282.2|36389.2|36320.9|36340.8|36261.9|747
1651507500000|2022-05-02 16:05:00|36367.3|36288.2|36364.8|36303.4|36394|36318.8|36360.1|36277.6|612
1651507800000|2022-05-02 16:10:00|36395.6|36275.6|36373.4|36300.5|36400|36324.6|36344.6|36275.6|604
1651508100000|2022-05-02 16:15:00|36380.3|36296|36386.6|36290.1|36394|36312|36359.2|36278|610
1651508400000|2022-05-02 16:20:00|36383.6|36294.3|36309.4|36289.4|36385.9|36302.6|36302.6|36252.9|711
1651508700000|2022-05-02 16:25:00|36309.8|36289.8|36222.9|36117.6|36342.5|36290.6|36205.1|36098.4|835
1651509000000|2022-05-02 16:30:00|36222.8|36119.5|36307|36215.5|36318.7|36244.1|36199.7|36094|725
1651509300000|2022-05-02 16:35:00|36307.1|36217.6|36319|36262.4|36336|36280|36278.5|36193.2|623
1651509600000|2022-05-02 16:40:00|36313.6|36256.6|36253.8|36233.8|36351.8|36291.6|36253.2|36157.8|805
1651509900000|2022-05-02 16:45:00|36250.9|36230.9|36270.4|36199.3|36299.8|36251.4|36245.6|36185.5|696
1651510200000|2022-05-02 16:50:00|36271.8|36197.7|36303.9|36228.6|36326.1|36238.7|36250.9|36186|679
1651510500000|2022-05-02 16:55:00|36308.6|36221.5|36329.1|36218.2|36351|36277.4|36284.3|36210.1|789
1651510800000|2022-05-02 17:00:00|36326.1|36221.1|36318.9|36258.8|36353.5|36288.6|36301.3|36213.1|843
1651511100000|2022-05-02 17:05:00|36333.9|36246.9|36321.3|36263.8|36343.7|36292.3|36292.7|36241|560
1651511400000|2022-05-02 17:10:00|36317.5|36267.5|36304.3|36284.3|36342.7|36287.2|36294.2|36241.1|511
1651511700000|2022-05-02 17:15:00|36304.1|36284.1|36332|36245.2|36345.6|36289.7|36303.6|36235.9|554
1651512000000|2022-05-02 17:20:00|36333.3|36243.9|36346.8|36261.7|36361|36306|36313.1|36239.2|609
1651512300000|2022-05-02 17:25:00|36345.9|36260.9|36346.2|36274.9|36361.4|36300.5|36313|36245.6|526
1651512600000|2022-05-02 17:30:00|36355.2|36272.2|36339.5|36279|36357|36306.4|36313.6|36245.6|531
1651512900000|2022-05-02 17:35:00|36338.7|36282|36326.2|36306.2|36349.6|36309.3|36317.9|36271.7|416
1651513200000|2022-05-02 17:40:00|36326.1|36306.1|36345.3|36288.1|36352.3|36311.4|36323.8|36278|430
1651513500000|2022-05-02 17:45:00|36345.2|36287.5|36349.8|36329.8|36378.2|36331.7|36328.5|36279|484
1651513800000|2022-05-02 17:50:00|36349.7|36329.7|36381|36304.8|36389.9|36338.6|36347.1|36286.9|553
1651514100000|2022-05-02 17:55:00|36391.5|36294.7|36373|36309|36395.2|36336.9|36347|36294.7|533
1651514400000|2022-05-02 18:00:00|36371.3|36314.2|36359.2|36339.2|36417|36353.9|36349.8|36294.9|574
1651514700000|2022-05-02 18:05:00|36358.9|36338.9|36390|36331.8|36416.9|36340.3|36358.5|36284.5|577
1651515000000|2022-05-02 18:10:00|36390.3|36331|36399.4|36342.4|36425.5|36362.8|36372.3|36294.6|606
1651515300000|2022-05-02 18:15:00|36399.7|36339.2|36473.4|36407.7|36499.7|36437.5|36395|36326.7|685
1651515600000|2022-05-02 18:20:00|36472.3|36406.9|36477.2|36377.6|36487.2|36431.8|36439.8|36365.1|627
1651515900000|2022-05-02 18:25:00|36477.8|36377.9|36470.7|36366.1|36486.1|36422.5|36426.3|36355.7|622
1651516200000|2022-05-02 18:30:00|36473.7|36363|36450.5|36370.8|36478.4|36415.1|36424.7|36357.6|582
1651516500000|2022-05-02 18:35:00|36451.5|36386.4|36460.6|36392.5|36488.4|36420.2|36436.5|36368.2|550
1651516800000|2022-05-02 18:40:00|36461.7|36393.4|36459.6|36395.4|36472.9|36417|36430.8|36383.1|547
1651517100000|2022-05-02 18:45:00|36473.7|36390.8|36463.9|36406.4|36473.7|36423.7|36434.5|36365.4|561
1651517400000|2022-05-02 18:50:00|36464|36402.1|36453.3|36392.6|36474.1|36424.4|36433.6|36381.7|577
1651517700000|2022-05-02 18:55:00|36460.9|36383.9|36466.3|36376.6|36491.8|36434.6|36438.2|36359|746
1651518000000|2022-05-02 19:00:00|36468.4|36365.8|36466.2|36359|36479.2|36400.3|36450.3|36350.8|763
1651518300000|2022-05-02 19:05:00|36466.7|36359.1|36479.6|36385.3|36504.9|36430.8|36449.2|36344.1|694
1651518600000|2022-05-02 19:10:00|36479.9|36384.3|36442.6|36344.5|36479.9|36405.6|36420.1|36331.1|699
1651518900000|2022-05-02 19:15:00|36450.5|36335.9|36406.7|36339.3|36450.8|36385.6|36392.8|36311.6|594
1651519200000|2022-05-02 19:20:00|36406.6|36339.7|36403.5|36300.8|36424.7|36356|36365.9|36296.9|738
1651519500000|2022-05-02 19:25:00|36403.3|36300.4|36404.5|36309.5|36410.8|36348|36356.1|36295.4|618
1651519800000|2022-05-02 19:30:00|36405.1|36309.1|36382.4|36307.6|36416.5|36323.2|36373.7|36283.6|753
1651520100000|2022-05-02 19:35:00|36383.3|36305.8|36404.6|36315|36412.5|36326.3|36370.2|36281.4|682
1651520400000|2022-05-02 19:40:00|36403.3|36312.3|36406.8|36336.5|36422.5|36346.6|36374.4|36285.6|721
1651520700000|2022-05-02 19:45:00|36418.9|36326.5|36395.3|36317.6|36427|36349.5|36369.5|36297.2|650
1651521000000|2022-05-02 19:50:00|36397.8|36317.7|36385.8|36283.4|36426|36352|36359.5|36262|838
1651521300000|2022-05-02 19:55:00|36386.6|36283.7|36315.4|36195.4|36388.7|36332.4|36310.8|36190.8|780
1651521600000|2022-05-02 20:00:00|36313.9|36193.9|36353.8|36233.8|36432.5|36312.5|36288.5|36168.5|954
1651521900000|2022-05-02 20:05:00|36354|36234|36342.1|36237.7|36385.7|36265.7|36320.5|36227.9|654
1651522200000|2022-05-02 20:10:00|36327.7|36245.5|36389.5|36321.8|36430.5|36322.3|36327.7|36231.3|702
1651522500000|2022-05-02 20:15:00|36409.6|36289.6|36389.9|36331.4|36411.5|36331.4|36382.1|36268.8|420
1651522800000|2022-05-02 20:20:00|36390.1|36330.3|36447|36327|36466.5|36361.8|36385.8|36297.6|593
1651523100000|2022-05-02 20:25:00|36445.7|36325.7|36433.3|36313.3|36463.9|36360|36408.2|36288.2|907
1651523400000|2022-05-02 20:30:00|36432.7|36312.7|36424.7|36304.7|36460.4|36366.2|36397.3|36288.8|918
1651523700000|2022-05-02 20:35:00|36437.9|36317.9|36412|36334.7|36447.4|36356.8|36406.4|36305.9|438
1651524000000|2022-05-02 20:40:00|36411.9|36334.6|36428.7|36311.2|36433.3|36354|36402.8|36303.9|314
1651524300000|2022-05-02 20:45:00|36431.6|36311.6|36430.4|36311.8|36436.7|36354|36403.9|36302.6|346
1651524600000|2022-05-02 20:50:00|36429.1|36309.1|36420.1|36321.5|36433.1|36346.1|36403.7|36298|276
1651524900000|2022-05-02 20:55:00|36428.7|36308.7|36422|36302|36440.7|36320.7|36405.4|36285.4|356
1651525200000|2022-05-02 21:00:00|36418.5|36298.5|36393.6|36273.6|36418.5|36298.5|36385.8|36265.8|48
1651525500000|2022-05-02 21:05:00|36387.1|36267.1|36383.9|36263.9|36406.4|36286.4|36383.9|36263.9|33
1651525800000|2022-05-02 21:10:00|36363.4|36243.4|36444.4|36324.4|36449|36329|36362.7|36242.7|63
1651526100000|2022-05-02 21:15:00|36444.3|36324.3|36439.8|36319.8|36445|36325|36361.3|36241.3|227
1651526400000|2022-05-02 21:20:00|36423.1|36303.1|36436|36316|36445|36325|36362.7|36242.7|155
1651526700000|2022-05-02 21:25:00|36427|36307|36357.1|36237.1|36445|36325|36355|36235|205
1651527000000|2022-05-02 21:30:00|36352.4|36232.4|36397.8|36277.8|36415.6|36295.6|36352.4|36232.4|304
1651527300000|2022-05-02 21:35:00|36391.4|36271.4|36415.9|36295.9|36437.8|36317.8|36351.7|36231.7|277
1651527600000|2022-05-02 21:40:00|36401.2|36281.2|36393.8|36273.8|36433|36313|36343.2|36223.2|234
1651527900000|2022-05-02 21:45:00|36413.2|36293.2|36424.1|36304.1|36431.1|36311.1|36380|36260|245
1651528200000|2022-05-02 21:50:00|36424|36304|36416.1|36296.1|36439.7|36319.7|36352.4|36232.4|165
1651528500000|2022-05-02 21:55:00|36416.2|36296.2|36413.6|36293.6|36460.8|36340.8|36351.8|36231.8|204
1651528800000|2022-05-02 22:00:00|36380.8|36260.8|36429.7|36309.7|36442.5|36322.5|36373.7|36253.7|361
1651529100000|2022-05-02 22:05:00|36414.2|36294.2|36421.7|36301.7|36438|36318|36403.6|36283.6|273
1651529400000|2022-05-02 22:10:00|36418.5|36298.5|36390.8|36270.8|36431.6|36311.6|36377.2|36257.2|582
1651529700000|2022-05-02 22:15:00|36391.8|36271.8|36386.8|36266.8|36422|36302|36378.5|36258.5|670
1651530000000|2022-05-02 22:20:00|36387.5|36267.5|36404.7|36284.7|36417.6|36297.6|36362.6|36242.6|1097
1651530300000|2022-05-02 22:25:00|36406.5|36286.5|36398.1|36278.1|36416.4|36296.4|36354.8|36234.8|795
1651530600000|2022-05-02 22:30:00|36398.8|36278.8|36383.8|36263.8|36417.9|36297.9|36380.3|36260.3|435
1651530900000|2022-05-02 22:35:00|36384.2|36264.2|36399.1|36279.1|36410.6|36290.6|36384.2|36264.2|303
1651531200000|2022-05-02 22:40:00|36392.8|36272.8|36396.6|36276.6|36419.2|36299.2|36380.5|36260.5|329
1651531500000|2022-05-02 22:45:00|36412.7|36292.7|36389.3|36269.3|36429.3|36309.3|36385.1|36265.1|253
1651531800000|2022-05-02 22:50:00|36389.1|36269.1|36399.7|36279.7|36422.8|36302.8|36383|36263|343
1651532100000|2022-05-02 22:55:00|36392.9|36272.9|36406.6|36286.6|36429.2|36309.2|36388.8|36268.8|229
1651532400000|2022-05-02 23:00:00|36397|36277|36400.3|36280.3|36416.9|36296.9|36392|36272|316
1651532700000|2022-05-02 23:05:00|36408.2|36288.2|36399.1|36279.1|36413.2|36293.2|36394.6|36274.6|253
1651533000000|2022-05-02 23:10:00|36399.4|36279.4|36402.8|36282.8|36411.3|36291.3|36397.3|36277.3|280
1651533300000|2022-05-02 23:15:00|36403.9|36283.9|36407.4|36287.4|36421.2|36301.2|36397.4|36277.4|260
1651533600000|2022-05-02 23:20:00|36407.3|36287.3|36405.5|36285.5|36413.6|36293.6|36401.4|36281.4|316
1651533900000|2022-05-02 23:25:00|36405.3|36285.3|36407.5|36287.5|36424.2|36304.2|36401.2|36281.2|246
1651534200000|2022-05-02 23:30:00|36401.8|36281.8|36403|36283|36421.4|36301.4|36384.6|36264.6|370
1651534500000|2022-05-02 23:35:00|36417.4|36297.4|36403.3|36283.3|36418.3|36298.3|36398.2|36278.2|322
1651534800000|2022-05-02 23:40:00|36402.8|36282.8|36409.1|36289.1|36420.2|36300.2|36386.3|36266.3|428
1651535100000|2022-05-02 23:45:00|36407.6|36287.6|36402.4|36282.4|36420.1|36300.1|36397.7|36277.7|283
1651535400000|2022-05-02 23:50:00|36403.3|36283.3|36405.7|36285.7|36417.9|36297.9|36392.6|36272.6|358
1651535700000|2022-05-02 23:55:00|36408.3|36288.3|36400|36280|36415.9|36295.9|36395.1|36275.1|465
1651536000000|2022-05-03 00:00:00|36352.6|36232.6|36348.3|36228.3|36371.9|36251.9|36329.6|36209.6|821
1651536300000|2022-05-03 00:05:00|36347.1|36227.1|36353.4|36233.4|36379.2|36259.2|36341.8|36221.8|623
1651536600000|2022-05-03 00:10:00|36353.1|36233.1|36370.5|36250.5|36396.8|36276.8|36351.7|36231.7|594
1651536900000|2022-05-03 00:15:00|36370.7|36250.7|36413|36293|36422.6|36302.6|36369.5|36249.5|480
1651537200000|2022-05-03 00:20:00|36412.9|36292.9|36420.2|36300.2|36431.5|36313.4|36412|36292|365
1651537500000|2022-05-03 00:25:00|36426|36306|36415.9|36295.9|36429.2|36309.2|36415.5|36295.5|430
1651537800000|2022-05-03 00:30:00|36416|36296|36395.9|36275.9|36422.4|36311.2|36392.2|36272.2|496
1651538100000|2022-05-03 00:35:00|36395.1|36275.1|36386.4|36266.4|36406|36286|36381.6|36261.6|470
1651538400000|2022-05-03 00:40:00|36386.8|36266.8|36385.2|36265.2|36401.1|36281.1|36374.4|36254.4|456
1651538700000|2022-05-03 00:45:00|36380.4|36260.4|36368.4|36248.4|36401.7|36281.7|36362.6|36242.6|591
1651539000000|2022-05-03 00:50:00|36368.1|36248.1|36369.5|36249.5|36383.6|36263.6|36357.7|36237.7|500
1651539300000|2022-05-03 00:55:00|36368.2|36248.2|36359.6|36239.6|36376.6|36256.6|36356.9|36236.9|479
1651539600000|2022-05-03 01:00:00|36360.4|36240.4|36347.6|36227.6|36370.7|36250.7|36343.7|36223.7|573
1651539900000|2022-05-03 01:05:00|36346|36226|36373.3|36253.3|36375.2|36255.2|36340.9|36220.9|626
1651540200000|2022-05-03 01:10:00|36360.1|36240.1|36369.9|36249.9|36379|36259|36355.1|36235.1|536
1651540500000|2022-05-03 01:15:00|36370.9|36250.9|36377.2|36257.2|36391.3|36271.3|36367.4|36247.4|499
1651540800000|2022-05-03 01:20:00|36380.1|36260.1|36386.3|36266.3|36414.2|36294.2|36376.5|36256.5|500
1651541100000|2022-05-03 01:25:00|36386.7|36266.7|36386.7|36266.7|36408.2|36288.2|36380|36260|428
1651541400000|2022-05-03 01:30:00|36386.9|36266.9|36387.9|36267.9|36413.1|36293.1|36376.5|36256.5|443
1651541700000|2022-05-03 01:35:00|36389.3|36269.3|36382.9|36262.9|36406|36286|36381.3|36261.3|434
1651542000000|2022-05-03 01:40:00|36383.1|36263.1|36387.7|36267.7|36412.7|36292.7|36381.8|36261.8|383
1651542300000|2022-05-03 01:45:00|36387.6|36267.6|36380.7|36260.7|36399.2|36279.2|36380.4|36260.4|387
1651542600000|2022-05-03 01:50:00|36381.3|36261.3|36375.1|36255.1|36388.8|36268.8|36359|36239|517
1651542900000|2022-05-03 01:55:00|36374.9|36254.9|36359.9|36239.9|36389|36269|36353.7|36233.7|380
1651543200000|2022-05-03 02:00:00|36359.2|36239.2|36351.3|36231.3|36376.1|36256.1|36348.5|36228.5|492
1651543500000|2022-05-03 02:05:00|36351.6|36231.6|36360.3|36240.3|36386.8|36266.8|36348.8|36228.8|435
1651543800000|2022-05-03 02:10:00|36356.9|36236.9|36356.1|36236.1|36369.6|36249.6|36351.3|36231.3|520
1651544100000|2022-05-03 02:15:00|36355.7|36235.7|36355.7|36235.7|36370.5|36250.5|36349.4|36229.4|426
1651544400000|2022-05-03 02:20:00|36356.7|36236.7|36352.1|36232.1|36370.4|36250.4|36346.7|36226.7|457
1651544700000|2022-05-03 02:25:00|36351.9|36231.9|36353.7|36233.7|36364.2|36244.2|36347.3|36227.3|329
1651545000000|2022-05-03 02:30:00|36355.8|36235.8|36367.6|36247.6|36377.1|36257.1|36354.1|36234.1|361
1651545300000|2022-05-03 02:35:00|36367.2|36247.2|36380|36260|36394.3|36274.3|36360.5|36240.5|360
1651545600000|2022-05-03 02:40:00|36379.8|36259.8|36383.8|36263.8|36400.8|36280.8|36375.5|36255.5|439
1651545900000|2022-05-03 02:45:00|36383.6|36263.6|36385.8|36265.8|36414|36294|36380.5|36260.5|429
1651546200000|2022-05-03 02:50:00|36385.9|36265.9|36406.1|36286.1|36410.2|36290.2|36385.7|36265.7|334
1651546500000|2022-05-03 02:55:00|36404.9|36284.9|36391.3|36271.3|36424|36304|36387.5|36267.5|440
1651546800000|2022-05-03 03:00:00|36391.5|36271.5|36407.6|36287.6|36426.7|36306.7|36391.2|36271.2|478
1651547100000|2022-05-03 03:05:00|36411.8|36291.8|36397.3|36277.3|36422.8|36302.8|36396.6|36276.6|393
1651547400000|2022-05-03 03:10:00|36397.2|36277.2|36399.4|36279.4|36416.6|36296.6|36393.6|36273.6|413
1651547700000|2022-05-03 03:15:00|36400.9|36280.9|36384.5|36264.5|36408.4|36288.4|36382.7|36262.7|376
1651548000000|2022-05-03 03:20:00|36384.1|36264.1|36396|36276|36400.7|36280.7|36375.3|36255.3|394
1651548300000|2022-05-03 03:25:00|36396.1|36276.1|36380.5|36260.5|36405.3|36285.3|36379.8|36259.8|359
1651548600000|2022-05-03 03:30:00|36380.2|36260.2|36394.9|36274.9|36409.5|36289.5|36379.4|36259.4|367
1651548900000|2022-05-03 03:35:00|36395.9|36275.9|36389.1|36269.1|36408.7|36288.7|36387.7|36267.7|297
1651549200000|2022-05-03 03:40:00|36389|36269|36390.9|36270.9|36409.7|36289.7|36385.7|36265.7|329
1651549500000|2022-05-03 03:45:00|36390.5|36270.5|36383.9|36263.9|36405.6|36285.6|36377.1|36257.1|286
1651549800000|2022-05-03 03:50:00|36377.8|36257.8|36378.5|36258.5|36398.9|36278.9|36368.6|36248.6|348
1651550100000|2022-05-03 03:55:00|36377.9|36257.9|36374.4|36254.4|36402|36282|36371.7|36251.7|336
1651550400000|2022-05-03 04:00:00|36374.2|36254.2|36397.1|36277.1|36400.2|36280.2|36369.7|36249.7|308
1651550700000|2022-05-03 04:05:00|36393.4|36273.4|36385.7|36265.7|36407.4|36287.4|36380.3|36260.3|308
1651551000000|2022-05-03 04:10:00|36385.2|36265.2|36388|36268|36400.3|36280.3|36379.9|36259.9|214
1651551300000|2022-05-03 04:15:00|36390.3|36270.3|36381.4|36261.4|36396.6|36276.6|36380.3|36260.3|284
1651551600000|2022-05-03 04:20:00|36382.4|36262.4|36385.8|36265.8|36409.5|36289.5|36380.3|36260.3|296
1651551900000|2022-05-03 04:25:00|36385.3|36265.3|36387.9|36267.9|36414|36294|36375|36255|271
1651552200000|2022-05-03 04:30:00|36387.8|36267.8|36350.1|36276.6|36404.8|36298|36330.4|36246.2|786
1651552500000|2022-05-03 04:35:00|36365|36260|36366.9|36280.1|36379.8|36315.1|36339.1|36260|529
1651552800000|2022-05-03 04:40:00|36368.5|36279.8|36400.1|36293.1|36406.1|36320.4|36359.8|36262.6|641
1651553100000|2022-05-03 04:45:00|36398.8|36294.5|36399.2|36296.8|36413.6|36327.9|36381.7|36285.2|477
1651553400000|2022-05-03 04:50:00|36403.1|36290.7|36396.1|36316.8|36417.5|36332.5|36380.5|36280.9|533
1651553700000|2022-05-03 04:55:00|36414|36321.7|36433.3|36339.3|36442.9|36349.9|36394.5|36298.2|603
1651554000000|2022-05-03 05:00:00|36434.6|36335.6|36435.1|36319.5|36440.8|36357.4|36411.2|36313.3|621
1651554300000|2022-05-03 05:05:00|36428.3|36324.8|36454.6|36361.8|36460|36386.6|36414.3|36320|536
1651554600000|2022-05-03 05:10:00|36454.8|36361.4|36430.5|36358.4|36455|36382.8|36426.3|36350|572
1651554900000|2022-05-03 05:15:00|36429.3|36359.6|36423.7|36350.1|36439|36376.5|36394.6|36340.5|621
1651555200000|2022-05-03 05:20:00|36429.2|36345.8|36432.9|36354|36438.6|36364.5|36414.1|36343.3|552
1651555500000|2022-05-03 05:25:00|36431.1|36353.7|36435.8|36348.2|36437.8|36362.5|36400.5|36337.1|447
1651555800000|2022-05-03 05:30:00|36435.5|36347.9|36423.1|36356.3|36440.4|36381.2|36401.2|36340.3|508
1651556100000|2022-05-03 05:35:00|36423.6|36356.4|36433.2|36347|36437.8|36362.7|36418.4|36344.4|413
1651556400000|2022-05-03 05:40:00|36433.9|36345.5|36453.1|36366.9|36454.8|36374.5|36419.6|36344.1|533
1651556700000|2022-05-03 05:45:00|36452.4|36365.4|36455.1|36375.4|36466.8|36383.9|36435.2|36356|576
1651557000000|2022-05-03 05:50:00|36456|36375.5|36441.2|36349.6|36461.7|36378.3|36418.2|36343.1|573
1651557300000|2022-05-03 05:55:00|36441.9|36347.8|36430.7|36347.6|36445.3|36361.8|36418.6|36339|521
1651557600000|2022-05-03 06:00:00|36422|36358.7|36396.9|36376.9|36448.6|36389.9|36393.5|36351.2|792
1651557900000|2022-05-03 06:05:00|36398.2|36378.2|36419.9|36369.9|36431.8|36384.4|36391.4|36352|547
1651558200000|2022-05-03 06:10:00|36418.9|36368.9|36413.2|36393.2|36434.4|36397.5|36384|36343.6|646
1651558500000|2022-05-03 06:15:00|36414.8|36394.8|36403.4|36383.4|36441.3|36398.1|36397.7|36315.2|690
1651558800000|2022-05-03 06:20:00|36403.3|36383.3|36411.7|36391.7|36433.6|36397.2|36395.7|36354.6|625
1651559100000|2022-05-03 06:25:00|36412|36392|36424.4|36374.4|36441.8|36400.9|36401.6|36364.6|626
1651559400000|2022-05-03 06:30:00|36430.1|36367.9|36391.2|36371.2|36430.1|36393.7|36389|36367.9|689
1651559700000|2022-05-03 06:35:00|36391.3|36371.3|36307.9|36287.9|36407.7|36374.1|36305|36256.9|918
1651560000000|2022-05-03 06:40:00|36307.1|36287.1|36306.6|36256.6|36342.4|36293.2|36263.7|36235.2|835
1651560300000|2022-05-03 06:45:00|36306.1|36256.1|36356.1|36306.1|36361.3|36331.4|36278.3|36254.4|808
1651560600000|2022-05-03 06:50:00|36353.9|36303.9|36347.8|36327.8|36371.6|36339.7|36334|36303.4|821
1651560900000|2022-05-03 06:55:00|36347.2|36327.2|36372|36352|36386.6|36360.2|36345.5|36325.5|872
1651561200000|2022-05-03 07:00:00|36374.1|36354.1|36408.8|36388.8|36421.6|36401.6|36374.1|36354.1|982
1651561500000|2022-05-03 07:05:00|36409.6|36389.6|36374.6|36354.6|36424.9|36404.9|36373.9|36344.3|936
1651561800000|2022-05-03 07:10:00|36374.5|36354.5|36351|36331|36389.8|36355.3|36322.9|36270.8|893
1651562100000|2022-05-03 07:15:00|36351.3|36331.3|36346.5|36326.5|36362.8|36342.8|36345.1|36325.1|811
1651562400000|2022-05-03 07:20:00|36346.7|36326.7|36300.5|36250.5|36356|36336|36281|36241.9|899
1651562700000|2022-05-03 07:25:00|36300.6|36250.6|36352.2|36285.1|36352.2|36310.6|36272.4|36235.9|962
1651563000000|2022-05-03 07:30:00|36347|36297|36299.5|36279.5|36347.4|36315.7|36293.8|36251.9|850
1651563300000|2022-05-03 07:35:00|36300|36280|36277|36257|36320.4|36283.9|36272.2|36244.5|749
1651563600000|2022-05-03 07:40:00|36276.6|36256.6|36281.7|36261.7|36282.5|36262.5|36257.5|36237.5|845
1651563900000|2022-05-03 07:45:00|36282.2|36262.2|36322.6|36302.6|36339.7|36307.2|36279.9|36259.9|883
1651564200000|2022-05-03 07:50:00|36323.2|36303.2|36289.6|36269.6|36324.5|36304.5|36280.7|36260.7|735
1651564500000|2022-05-03 07:55:00|36290.7|36270.7|36308.2|36288.2|36313|36293|36284.6|36264.6|819
1651564800000|2022-05-03 08:00:00|36308.3|36288.3|36314.1|36294.1|36315.4|36295.4|36298|36278|762
1651565100000|2022-05-03 08:05:00|36319.4|36299.4|36319.9|36299.9|36337.7|36314.5|36303.7|36283.7|801
1651565400000|2022-05-03 08:10:00|36320.7|36300.7|36348.9|36328.9|36390.9|36357|36314.1|36294.1|830
1651565700000|2022-05-03 08:15:00|36348.4|36328.4|36370.8|36350.8|36374.9|36354.9|36330.5|36310.5|720
1651566000000|2022-05-03 08:20:00|36371.9|36351.9|36364.4|36344.4|36376.3|36356.3|36354|36334|719
1651566300000|2022-05-03 08:25:00|36365.6|36345.6|36377.5|36357.5|36388.5|36368.5|36362|36342|665
1651566600000|2022-05-03 08:30:00|36377.4|36357.4|36407.3|36387.3|36409.3|36389.3|36371.3|36351.3|822
1651566900000|2022-05-03 08:35:00|36405.2|36385.2|36404|36384|36412|36392|36391.9|36371.9|805
1651567200000|2022-05-03 08:40:00|36405.2|36385.2|36412.6|36392.6|36421.3|36401.3|36383.8|36363.8|820
1651567500000|2022-05-03 08:45:00|36411|36391|36407.7|36387.7|36422.5|36402.5|36386.7|36366.7|832
1651567800000|2022-05-03 08:50:00|36405.8|36385.8|36413.4|36393.4|36418|36398|36397.3|36377.3|760
1651568100000|2022-05-03 08:55:00|36415.3|36395.3|36422.4|36402.4|36431.1|36411.1|36400|36362.2|863
1651568400000|2022-05-03 09:00:00|36424.9|36404.9|36447.3|36427.3|36450.1|36430.1|36419.9|36399.9|852
1651568700000|2022-05-03 09:05:00|36447.2|36427.2|36432.6|36412.6|36476.2|36456.2|36429|36409|823
1651569000000|2022-05-03 09:10:00|36432.4|36412.4|36450.5|36430.5|36456.2|36436.2|36425.5|36405.5|809
1651569300000|2022-05-03 09:15:00|36450.2|36430.2|36448.2|36428.2|36455.8|36435.8|36427.6|36407.6|746
1651569600000|2022-05-03 09:20:00|36448.4|36428.4|36427.6|36407.6|36448.9|36428.9|36420.5|36400.5|751
1651569900000|2022-05-03 09:25:00|36427.5|36407.5|36400.4|36380.4|36431|36407.5|36384.8|36347.4|611
1651570200000|2022-05-03 09:30:00|36397.9|36377.9|36376.7|36356.7|36413.2|36393.2|36367.4|36347.4|742
1651570500000|2022-05-03 09:35:00|36376.4|36356.4|36361.3|36341.3|36383.1|36363.1|36352.5|36332.5|743
1651570800000|2022-05-03 09:40:00|36361|36341|36352.1|36332.1|36361.1|36341.1|36340.1|36320.1|673
1651571100000|2022-05-03 09:45:00|36352.6|36332.6|36337|36317|36355.2|36335.2|36335.7|36315.7|578
1651571400000|2022-05-03 09:50:00|36337.2|36317.2|36333.3|36313.3|36342.1|36322.1|36321.6|36301.6|669
1651571700000|2022-05-03 09:55:00|36331.6|36311.6|36329.3|36309.3|36343.6|36323.6|36327.6|36307.6|656
1651572000000|2022-05-03 10:00:00|36330.5|36310.5|36369.2|36349.2|36378|36358|36314.1|36294.1|802
1651572300000|2022-05-03 10:05:00|36369.1|36349.1|36364.8|36344.8|36388.9|36362.5|36353.6|36330.8|676
1651572600000|2022-05-03 10:10:00|36364.7|36344.7|36348.8|36328.8|36367.9|36347.9|36346.9|36326.9|678
1651572900000|2022-05-03 10:15:00|36349.1|36329.1|36331.9|36311.9|36349.7|36329.7|36324.9|36304.9|640
1651573200000|2022-05-03 10:20:00|36331.4|36311.4|36345.1|36325.1|36350.9|36330.9|36330.9|36310.9|773
1651573500000|2022-05-03 10:25:00|36345.2|36325.2|36354.6|36334.6|36358.3|36338.3|36339.2|36319.2|730
1651573800000|2022-05-03 10:30:00|36354.1|36334.1|36395.7|36375.7|36398.6|36378.6|36354.1|36334.1|700
1651574100000|2022-05-03 10:35:00|36396.1|36376.1|36398.9|36378.9|36403.5|36383.5|36386.7|36366.7|655
1651574400000|2022-05-03 10:40:00|36398.6|36378.6|36401.5|36381.5|36402.7|36382.7|36382.9|36362.9|749
1651574700000|2022-05-03 10:45:00|36400.9|36380.9|36397.1|36377.1|36408|36388|36391.4|36371.4|719
1651575000000|2022-05-03 10:50:00|36396.9|36376.9|36381|36361|36399.3|36379.3|36379.4|36359.4|632
1651575300000|2022-05-03 10:55:00|36380.9|36360.9|36389.4|36369.4|36402.3|36382.3|36378.4|36358.4|723
1651575600000|2022-05-03 11:00:00|36388.7|36368.7|36399|36379|36407.3|36387.3|36383.9|36363.9|647
1651575900000|2022-05-03 11:05:00|36398.5|36378.5|36388.7|36368.7|36398.5|36378.5|36387.7|36367.7|655
1651576200000|2022-05-03 11:10:00|36388.6|36368.6|36397.8|36377.8|36404.2|36384.2|36387.4|36367.4|589
1651576500000|2022-05-03 11:15:00|36396|36376|36398.8|36378.8|36408.5|36388.5|36389.1|36369.1|667
1651576800000|2022-05-03 11:20:00|36398.3|36378.3|36404.5|36384.5|36426.2|36401.2|36395.6|36368.1|718
1651577100000|2022-05-03 11:25:00|36404.2|36384.2|36365.3|36345.3|36405.1|36385.1|36360.5|36340.5|831
1651577400000|2022-05-03 11:30:00|36365.8|36345.8|36343.5|36323.5|36368.4|36348.4|36330.5|36310.5|861
1651577700000|2022-05-03 11:35:00|36342.9|36322.9|36343.6|36323.6|36354.9|36334.9|36324.4|36304.4|857
1651578000000|2022-05-03 11:40:00|36343.1|36323.1|36349.4|36329.4|36353|36333|36334.5|36314.5|781
1651578300000|2022-05-03 11:45:00|36349.3|36329.3|36360.1|36340.1|36363.5|36343.5|36348.6|36328.6|641
1651578600000|2022-05-03 11:50:00|36360.4|36340.4|36300|36280|36361.6|36341.6|36298.2|36278.2|882
1651578900000|2022-05-03 11:55:00|36298.3|36278.3|36281.1|36261.1|36299.5|36279.5|36266.9|36246.9|1056
1651579200000|2022-05-03 12:00:00|36282.7|36262.7|36243.5|36223.5|36284.2|36264.2|36230.2|36210.2|1005
1651579500000|2022-05-03 12:05:00|36243.6|36223.6|36248|36228|36265|36245|36242.6|36222.6|883
1651579800000|2022-05-03 12:10:00|36247.6|36227.6|36216.2|36196.2|36257.9|36237.9|36195.7|36175.7|924
1651580100000|2022-05-03 12:15:00|36216|36196|36210.8|36190.8|36224.1|36204.1|36201.3|36181.3|821
1651580400000|2022-05-03 12:20:00|36211.2|36191.2|36201.1|36181.1|36220|36200|36199.5|36179.5|848
1651580700000|2022-05-03 12:25:00|36201.4|36181.4|36160.4|36140.4|36201.6|36181.6|36154|36134|844
1651581000000|2022-05-03 12:30:00|36160.2|36140.2|36153|36133|36205.7|36158.8|36126.8|36097.5|934
1651581300000|2022-05-03 12:35:00|36153.1|36133.1|36140.1|36120.1|36171.8|36136|36116.4|36096.4|890
1651581600000|2022-05-03 12:40:00|36142|36122|36166.3|36146.3|36193.8|36159.5|36135.4|36105.6|903
1651581900000|2022-05-03 12:45:00|36167.5|36147.5|36172.7|36152.7|36175.1|36155.1|36155.9|36135.9|708
1651582200000|2022-05-03 12:50:00|36173.1|36153.1|36164.8|36144.8|36181.8|36161.8|36157.9|36137.9|809
1651582500000|2022-05-03 12:55:00|36165.3|36145.3|36171.9|36151.9|36192.5|36163|36151.1|36109.4|934
1651582800000|2022-05-03 13:00:00|36173.2|36153.2|36167.8|36147.8|36185.4|36165.4|36163.5|36143.5|820
1651583100000|2022-05-03 13:05:00|36167.4|36147.4|36153.6|36133.6|36197.4|36159.3|36152.8|36128.9|837
1651583400000|2022-05-03 13:10:00|36153.4|36133.4|36181.9|36161.9|36190.9|36170.9|36152.6|36127.5|806
1651583700000|2022-05-03 13:15:00|36180|36160|36197.4|36177.4|36199.4|36179.4|36172.6|36152.6|792
1651584000000|2022-05-03 13:20:00|36196.7|36176.7|36187.6|36167.6|36200.5|36180.5|36181.5|36161.5|810
1651584300000|2022-05-03 13:25:00|36187.9|36167.9|36183.2|36163.2|36190.2|36170.2|36161.6|36141.6|701
1651584600000|2022-05-03 13:30:00|36181.8|36161.8|36172.1|36152.1|36189.8|36169.8|36164.5|36144.5|745
1651584900000|2022-05-03 13:35:00|36172.7|36152.7|36202.1|36182.1|36204|36184|36171.3|36151.3|701
1651585200000|2022-05-03 13:40:00|36201.8|36181.8|36207.4|36187.4|36211|36191|36188.4|36168.4|774
1651585500000|2022-05-03 13:45:00|36208.3|36188.3|36211.8|36191.8|36223|36203|36202.6|36182.6|803
1651585800000|2022-05-03 13:50:00|36214.8|36194.8|36210.3|36190.3|36217.7|36197.7|36201.4|36181.4|794
1651586100000|2022-05-03 13:55:00|36208.5|36188.5|36153.1|36096.4|36210.5|36190.5|36136.7|36091.1|866
1651586400000|2022-05-03 14:00:00|36152.5|36089.4|36134.4|36114.4|36186.7|36128.5|36119.5|36064.7|909
1651586700000|2022-05-03 14:05:00|36133.8|36113.8|36165|36145|36184.2|36145|36121.7|36092.6|883
1651587000000|2022-05-03 14:10:00|36165.4|36145.4|36119|36099|36179.6|36150.4|36113.1|36093.1|759
1651587300000|2022-05-03 14:15:00|36118.9|36098.9|36117.6|36097.6|36151|36113|36113.8|36079|747
1651587600000|2022-05-03 14:20:00|36118.1|36098.1|36146.6|36126.6|36175|36134.4|36110.9|36090.9|759
1651587900000|2022-05-03 14:25:00|36149.3|36129.3|36124.6|36104.6|36159.9|36129.5|36116.9|36092.4|829
1651588200000|2022-05-03 14:30:00|36123.9|36103.9|36109.8|36089.8|36123.9|36103.9|36081.5|36049.8|858
1651588500000|2022-05-03 14:35:00|36109.3|36089.3|36111.9|36091.9|36116.2|36096.2|36093.8|36073.8|786
1651588800000|2022-05-03 14:40:00|36110.4|36090.4|36133.4|36113.4|36163.2|36120.7|36110.4|36090.4|755
1651589100000|2022-05-03 14:45:00|36132.8|36112.8|36175.6|36155.6|36190.2|36163.9|36119.6|36099.6|812
1651589400000|2022-05-03 14:50:00|36176.4|36156.4|36181.1|36161.1|36193.5|36173.5|36169.1|36149.1|787
1651589700000|2022-05-03 14:55:00|36181.7|36161.7|36192.6|36172.6|36194.8|36174.8|36169.4|36149.4|877
1651590000000|2022-05-03 15:00:00|36193.2|36173.2|36215.1|36195.1|36231.4|36197.3|36177.2|36157.2|873
1651590300000|2022-05-03 15:05:00|36215.7|36195.7|36152.4|36132.4|36242.3|36204|36150.5|36130.5|770
1651590600000|2022-05-03 15:10:00|36151.9|36131.9|36147|36127|36159.2|36139.2|36141.1|36121.1|745
1651590900000|2022-05-03 15:15:00|36146.1|36126.1|36174.5|36154.5|36181.2|36161.2|36132|36112|754
1651591200000|2022-05-03 15:20:00|36174.3|36154.3|36164.9|36144.9|36179.9|36159.9|36157.6|36137.6|770
1651591500000|2022-05-03 15:25:00|36166.6|36146.6|36177.3|36157.3|36188.9|36168.9|36164.8|36144.8|793
1651591800000|2022-05-03 15:30:00|36177.1|36157.1|36185.4|36165.4|36189.9|36169.9|36173.6|36153.6|763
1651592100000|2022-05-03 15:35:00|36186.7|36166.7|36192.3|36172.3|36211|36176.2|36175.9|36146|630
1651592400000|2022-05-03 15:40:00|36192.1|36172.1|36205.9|36155.9|36208.7|36187|36186|36149.7|857
1651592700000|2022-05-03 15:45:00|36205.8|36155.8|36196.6|36109.1|36221.6|36179.3|36183.7|36107.4|1050
1651593000000|2022-05-03 15:50:00|36196.4|36110.9|36188|36138|36206.9|36162.5|36169.7|36099.8|829
1651593300000|2022-05-03 15:55:00|36187.9|36137.9|36195.1|36132.2|36207.1|36163|36168.1|36119.2|798
1651593600000|2022-05-03 16:00:00|36194.9|36130.5|36196.4|36146.4|36216.8|36167.7|36176.4|36123.1|733
1651593900000|2022-05-03 16:05:00|36201.8|36144.4|36265.1|36184.5|36268.4|36206.3|36175.7|36126|888
1651594200000|2022-05-03 16:10:00|36264.5|36185.1|36268.1|36195|36283.8|36245.6|36236|36175.7|870
1651594500000|2022-05-03 16:15:00|36267.7|36194.6|36261.9|36197.5|36286|36236.9|36239.2|36183.5|699
1651594800000|2022-05-03 16:20:00|36265.9|36193|36258.4|36183.8|36279.1|36227.5|36236.6|36172.3|800
1651595100000|2022-05-03 16:25:00|36255.7|36183.9|36271.5|36205|36289.4|36245.8|36241.4|36174.7|773
1651595400000|2022-05-03 16:30:00|36274.2|36203.3|36274.5|36224.5|36293.9|36241|36256.9|36195.7|838
1651595700000|2022-05-03 16:35:00|36278.5|36218.6|36283.2|36224.9|36285.3|36245.4|36252.8|36195.4|687
1651596000000|2022-05-03 16:40:00|36288.6|36224.2|36270.6|36205.5|36290.7|36253.7|36223.1|36175.3|960
1651596300000|2022-05-03 16:45:00|36272.9|36204.8|36244.3|36224.3|36274.2|36227.9|36232.8|36179.7|988
1651596600000|2022-05-03 16:50:00|36246.4|36226.4|36285.3|36214.3|36288.9|36245.1|36239.4|36195|924
1651596900000|2022-05-03 16:55:00|36289.1|36213.2|36279.4|36214.5|36291.9|36253.8|36240|36199|781
1651597200000|2022-05-03 17:00:00|36279.3|36214.2|36248.4|36171.2|36288.7|36244.8|36221.9|36167.2|840
1651597500000|2022-05-03 17:05:00|36247|36173.7|36205.5|36131.8|36259.4|36181.3|36195.8|36108|929
1651597800000|2022-05-03 17:10:00|36206.1|36128.9|36149.1|36071.8|36228.2|36160.4|36131.1|36049.2|885
1651598100000|2022-05-03 17:15:00|36141.6|36069.9|36139.9|36067.4|36172.2|36097|36117|36036.7|937
1651598400000|2022-05-03 17:20:00|36139.8|36064.7|36151.4|36076.8|36155.4|36103.6|36122.5|36044.1|854
1651598700000|2022-05-03 17:25:00|36151.7|36074.4|36174.1|36099.9|36189.6|36136.3|36143.9|36074.4|608
1651599000000|2022-05-03 17:30:00|36174.5|36097.4|36174.9|36104.5|36191.7|36143.4|36153.6|36089|638
1651599300000|2022-05-03 17:35:00|36177.5|36100.7|36179.9|36108.3|36188|36134.6|36151.8|36086|554
1651599600000|2022-05-03 17:40:00|36177.2|36105.2|36161.2|36095.1|36190.1|36137.5|36148.4|36084.3|522
1651599900000|2022-05-03 17:45:00|36162.4|36093.5|36168.1|36093.9|36184.1|36122|36137|36075|507
1651600200000|2022-05-03 17:50:00|36171|36096|36178.8|36109.9|36186.8|36130.6|36144|36084.1|555
1651600500000|2022-05-03 17:55:00|36183.4|36106.9|36237|36153.2|36247.9|36158.1|36151.6|36089.2|620
1651600800000|2022-05-03 18:00:00|36228.5|36160.2|36240.5|36168.1|36248.3|36197.2|36217.2|36130.9|738
1651601100000|2022-05-03 18:05:00|36239.7|36170.3|36238.7|36177.2|36251.9|36204.5|36210.4|36153|515
1651601400000|2022-05-03 18:10:00|36240.2|36174.7|36242.3|36183|36254|36215.1|36222.7|36164.2|629
1651601700000|2022-05-03 18:15:00|36238.8|36188.8|36247|36227|36266.8|36227.4|36232.6|36168.4|655
1651602000000|2022-05-03 18:20:00|36246.4|36226.4|36267.4|36210.6|36285.1|36244.3|36243|36185.1|729
1651602300000|2022-05-03 18:25:00|36269|36207.5|36270.2|36211.7|36275.3|36240.7|36248.2|36197.4|450
1651602600000|2022-05-03 18:30:00|36269.5|36213|36268.9|36210.2|36272.1|36238.9|36245.5|36196.3|523
1651602900000|2022-05-03 18:35:00|36269.3|36208.5|36287.2|36217.7|36288.8|36246.7|36246.9|36193.5|551
1651603200000|2022-05-03 18:40:00|36287.1|36218.2|36288.6|36220.7|36297.9|36261.6|36267.2|36211.6|650
1651603500000|2022-05-03 18:45:00|36289.1|36224.3|36279.7|36207.4|36294.7|36260.2|36263|36203.2|739
1651603800000|2022-05-03 18:50:00|36278.7|36207.2|36226.4|36206.4|36282.3|36221.3|36226.3|36170.5|742
1651604100000|2022-05-03 18:55:00|36251.7|36174.9|36239.1|36164.7|36262.1|36219.1|36225.5|36163.3|682
1651604400000|2022-05-03 19:00:00|36237.5|36164.2|36250|36188.9|36259.7|36210.1|36205.8|36162|705
1651604700000|2022-05-03 19:05:00|36250.5|36187.4|36227.8|36177.8|36260.4|36213.1|36210.2|36157|618
1651605000000|2022-05-03 19:10:00|36213.6|36193.6|36205.7|36185.7|36247|36201.3|36201.2|36162.9|609
1651605300000|2022-05-03 19:15:00|36206.7|36186.7|36208|36188|36234.8|36197.9|36202|36161|631
1651605600000|2022-05-03 19:20:00|36207.2|36187.2|36214.1|36194.1|36236.1|36199.4|36198.4|36158.7|639
1651605900000|2022-05-03 19:25:00|36213.6|36193.6|36226.6|36206.6|36246.2|36218.3|36213.6|36177.7|607
1651606200000|2022-05-03 19:30:00|36227.2|36207.2|36252.8|36187|36274|36216.7|36223.1|36175.6|703
1651606500000|2022-05-03 19:35:00|36251.6|36173.3|36257.2|36194.1|36272|36209.7|36220.5|36161.6|598
1651606800000|2022-05-03 19:40:00|36259.6|36195|36247.9|36189.4|36273.1|36212.5|36214.4|36171.2|665
1651607100000|2022-05-03 19:45:00|36245.7|36184.2|36266.5|36153.4|36273.4|36213.1|36211.6|36138.1|550
1651607400000|2022-05-03 19:50:00|36258|36166.6|36246.9|36141.5|36273|36209.2|36229.2|36125.5|562
1651607700000|2022-05-03 19:55:00|36245.3|36144.2|36253.2|36133.2|36260.4|36189|36206.5|36128.4|567
1651608000000|2022-05-03 20:00:00|36240.4|36151.6|36232.1|36174|36259.6|36193.4|36206.1|36126.2|642
1651608300000|2022-05-03 20:05:00|36238.4|36169.7|36229.5|36154.1|36244.9|36184|36203.1|36148|505
1651608600000|2022-05-03 20:10:00|36230.4|36153.6|36197.2|36177.2|36234|36180.2|36196.4|36149.7|305
1651608900000|2022-05-03 20:15:00|36196.9|36176.9|36226.6|36153.3|36238|36182.8|36196.4|36150.5|258
1651609200000|2022-05-03 20:20:00|36225.8|36153.8|36227.6|36157.3|36236.3|36184.3|36195.5|36151.6|305
1651609500000|2022-05-03 20:25:00|36227.1|36157.7|36232.3|36156.3|36243.5|36183.3|36200.5|36153|311
1651609800000|2022-05-03 20:30:00|36232.9|36161.4|36226.3|36163|36249.9|36186.7|36197|36144.2|476
1651610100000|2022-05-03 20:35:00|36236.9|36153.3|36210.8|36190.8|36250.5|36196.1|36208.1|36143.3|345
1651610400000|2022-05-03 20:40:00|36212.3|36192.3|36235.2|36176.1|36248.9|36195.6|36208.2|36153.3|250
1651610700000|2022-05-03 20:45:00|36235.4|36176.2|36241.7|36159.9|36257.3|36189.9|36204|36141.3|305
1651611000000|2022-05-03 20:50:00|36243.3|36155.5|36244.7|36158.5|36265.6|36172.9|36219.4|36132.8|648
1651611300000|2022-05-03 20:55:00|36246.1|36150.1|36256|36139|36282|36178|36234.5|36137.9|443
1651611600000|2022-05-03 21:00:00|36243.8|36123.8|36244.2|36124.2|36253.9|36133.9|36238.5|36118.5|58
1651611900000|2022-05-03 21:05:00|36244.3|36124.3|36256.9|36136.9|36263.2|36143.2|36242.8|36122.8|51
1651612200000|2022-05-03 21:10:00|36254.8|36134.8|36266.4|36146.4|36270.3|36150.3|36234.8|36114.8|245
1651612500000|2022-05-03 21:15:00|36266.5|36146.5|36249.4|36129.4|36267.9|36147.9|36235|36115|215
1651612800000|2022-05-03 21:20:00|36251.1|36131.1|36248.7|36128.7|36265.4|36145.4|36234.8|36114.8|175
1651613100000|2022-05-03 21:25:00|36250.4|36130.4|36263|36143|36270|36150|36240.5|36120.5|193
1651613400000|2022-05-03 21:30:00|36257.5|36137.5|36250.7|36130.7|36263.9|36143.9|36241.3|36121.3|310
1651613700000|2022-05-03 21:35:00|36250.6|36130.6|36246.4|36126.4|36263.6|36144.6|36236|36116|206
1651614000000|2022-05-03 21:40:00|36246.3|36126.3|36246|36126|36262.1|36143.5|36235.4|36115.4|127
1651614300000|2022-05-03 21:45:00|36242.5|36122.5|36238|36118|36265.9|36145.9|36222.3|36102.3|128
1651614600000|2022-05-03 21:50:00|36239.3|36119.3|36244.5|36124.5|36272.4|36152.4|36208.5|36088.5|167
1651614900000|2022-05-03 21:55:00|36247.2|36127.2|36246.3|36126.3|36276.1|36156.1|36214.4|36094.4|334
1651615200000|2022-05-03 22:00:00|36236|36116|36240.8|36120.8|36259.8|36139.8|36223.8|36103.8|372
1651615500000|2022-05-03 22:05:00|36240.2|36120.2|36242|36122|36257.1|36137.1|36225.8|36105.8|255
1651615800000|2022-05-03 22:10:00|36241.1|36121.1|36242.3|36122.3|36251.4|36131.4|36222|36102|475
1651616100000|2022-05-03 22:15:00|36242.4|36122.4|36241.6|36121.6|36252|36132|36229.4|36109.4|346
1651616400000|2022-05-03 22:20:00|36245.2|36125.2|36243.2|36123.2|36252.4|36132.4|36228.3|36108.3|265
1651616700000|2022-05-03 22:25:00|36245.1|36125.1|36241.1|36121.1|36256.9|36136.9|36232.4|36112.4|332
1651617000000|2022-05-03 22:30:00|36249.5|36129.5|36251.9|36131.9|36260.4|36140.4|36238.5|36118.5|349
1651617300000|2022-05-03 22:35:00|36252|36132|36252|36132|36256.3|36136.3|36235.5|36115.5|323
1651617600000|2022-05-03 22:40:00|36252.4|36132.4|36252.8|36132.8|36261.2|36141.2|36238.8|36118.8|285
1651617900000|2022-05-03 22:45:00|36253.2|36133.2|36251.3|36131.3|36260|36140|36238.9|36118.9|266
1651618200000|2022-05-03 22:50:00|36252.8|36132.8|36249.7|36129.7|36255.6|36135.6|36237.7|36117.7|246
1651618500000|2022-05-03 22:55:00|36250.2|36130.2|36243.5|36123.5|36253.6|36133.6|36233.7|36113.7|271
1651618800000|2022-05-03 23:00:00|36241.9|36121.9|36234.1|36114.1|36256.1|36136.1|36222|36102|354
1651619100000|2022-05-03 23:05:00|36236.7|36116.7|36243.9|36123.9|36258.1|36138.1|36226.5|36106.5|236
1651619400000|2022-05-03 23:10:00|36245|36125|36253.8|36133.8|36258.2|36138.2|36227.3|36107.3|226
1651619700000|2022-05-03 23:15:00|36253.7|36133.7|36253.1|36133.1|36257.3|36137.3|36232.5|36112.5|274
1651620000000|2022-05-03 23:20:00|36253.2|36133.2|36253.9|36133.9|36257.9|36137.9|36234.9|36114.9|253
1651620300000|2022-05-03 23:25:00|36252.5|36132.5|36253.3|36133.3|36261.2|36141.2|36246.9|36126.9|339
1651620600000|2022-05-03 23:30:00|36253.4|36133.4|36254.8|36134.8|36261.1|36141.1|36244.1|36124.1|322
1651620900000|2022-05-03 23:35:00|36255|36135|36256|36136|36260.6|36140.6|36247.5|36127.5|280
1651621200000|2022-05-03 23:40:00|36253.2|36133.2|36255.2|36135.2|36261|36141|36252.3|36132.3|266
1651621500000|2022-05-03 23:45:00|36258.1|36138.1|36247.3|36127.3|36260.6|36140.6|36244.2|36124.2|435
1651621800000|2022-05-03 23:50:00|36248.3|36128.3|36254.5|36134.5|36255.4|36135.4|36238.3|36118.3|571
1651622100000|2022-05-03 23:55:00|36255.2|36135.2|36242.4|36122.4|36255.2|36135.2|36232.1|36112.1|470
1651622400000|2022-05-04 00:00:00|36240.5|36120.5|36227.2|36107.2|36249.3|36129.3|36201.5|36081.5|523
1651622700000|2022-05-04 00:05:00|36229.6|36109.6|36212.7|36092.7|36242.7|36122.7|36204.9|36084.9|464
1651623000000|2022-05-04 00:10:00|36224.4|36104.4|36232.3|36112.3|36244.1|36124.1|36221|36101|430
1651623300000|2022-05-04 00:15:00|36233|36113|36247.9|36127.9|36253.9|36133.9|36219.1|36099.1|446
1651623600000|2022-05-04 00:20:00|36248.3|36128.3|36257.4|36137.4|36267.1|36147.1|36233.8|36113.8|491
1651623900000|2022-05-04 00:25:00|36260.7|36140.7|36267.9|36147.9|36272.6|36152.6|36249|36129|421
1651624200000|2022-05-04 00:30:00|36267.8|36147.8|36263.1|36143.1|36270.4|36154.6|36249.9|36129.9|448
1651624500000|2022-05-04 00:35:00|36263.2|36143.2|36254.9|36134.9|36265.9|36145.9|36243.6|36123.6|352
1651624800000|2022-05-04 00:40:00|36254.7|36134.7|36261.4|36141.4|36271|36151|36242.4|36122.4|444
1651625100000|2022-05-04 00:45:00|36261.1|36141.1|36260.6|36140.6|36268.2|36155.2|36237.2|36118.8|421
1651625400000|2022-05-04 00:50:00|36260.9|36140.9|36255.5|36135.5|36262.2|36142.2|36236|36116|471
1651625700000|2022-05-04 00:55:00|36255.3|36135.3|36250.5|36130.5|36258.8|36138.8|36234.9|36117.4|472
1651626000000|2022-05-04 01:00:00|36250.1|36130.1|36261.6|36141.6|36264.5|36144.5|36242|36122|480
1651626300000|2022-05-04 01:05:00|36262.1|36142.1|36268|36148|36276.7|36156.7|36252.9|36132.9|393
1651626600000|2022-05-04 01:10:00|36269.5|36149.5|36272.4|36152.4|36280.6|36161.2|36256.5|36137|471
1651626900000|2022-05-04 01:15:00|36271.1|36151.1|36268.5|36148.5|36278.2|36158.2|36243.1|36127.7|402
1651627200000|2022-05-04 01:20:00|36268.1|36148.1|36254.4|36134.4|36276.2|36156.2|36243.8|36123.8|340
1651627500000|2022-05-04 01:25:00|36259.7|36139.7|36250.4|36130.4|36269.1|36149.1|36243|36123|353
1651627800000|2022-05-04 01:30:00|36251.1|36131.1|36243.6|36123.6|36252.3|36132.3|36232.5|36112.5|453
1651628100000|2022-05-04 01:35:00|36247.2|36127.2|36243.7|36123.7|36259.3|36139.3|36232.5|36112.5|360
1651628400000|2022-05-04 01:40:00|36247.2|36127.2|36230.5|36110.5|36254.7|36134.7|36226.1|36106.1|398
1651628700000|2022-05-04 01:45:00|36231.2|36111.2|36219.2|36099.2|36236.1|36116.1|36203.1|36083.1|571
1651629000000|2022-05-04 01:50:00|36218.9|36098.9|36230.1|36110.1|36235.1|36115.1|36204.6|36084.6|429
1651629300000|2022-05-04 01:55:00|36231.1|36111.1|36226.6|36106.6|36242.1|36122.1|36212.2|36092.2|359
1651629600000|2022-05-04 02:00:00|36230.8|36110.8|36230.3|36110.3|36238.4|36118.4|36214.7|36095.3|428
1651629900000|2022-05-04 02:05:00|36224.6|36104.6|36233|36113|36240.2|36120.2|36216.1|36096.1|365
1651630200000|2022-05-04 02:10:00|36232.8|36112.8|36237.8|36117.8|36244.7|36124.7|36214.3|36094.3|434
1651630500000|2022-05-04 02:15:00|36241.1|36121.1|36227|36107|36247.2|36127.2|36224.1|36104.1|556
1651630800000|2022-05-04 02:20:00|36227.9|36107.9|36232|36112|36236.6|36124.5|36215.2|36095.2|529
1651631100000|2022-05-04 02:25:00|36231.7|36111.7|36233.2|36113.2|36244.1|36124.1|36220.5|36102.3|465
1651631400000|2022-05-04 02:30:00|36235.7|36115.7|36244.7|36124.7|36244.7|36124.7|36222.9|36105.4|349
1651631700000|2022-05-04 02:35:00|36244.9|36124.9|36245.6|36125.6|36250.9|36131.5|36221.4|36108.5|396
1651632000000|2022-05-04 02:40:00|36246.9|36126.9|36246.1|36126.1|36254.3|36135|36222.9|36110.2|514
1651632300000|2022-05-04 02:45:00|36246.7|36126.7|36253.4|36133.4|36265.3|36145.3|36234|36120.6|511
1651632600000|2022-05-04 02:50:00|36255.3|36135.3|36266.9|36146.9|36269.8|36149.8|36245.5|36125.5|450
1651632900000|2022-05-04 02:55:00|36266.2|36146.2|36269.5|36149.5|36276.7|36156.7|36252.7|36134.9|488
1651633200000|2022-05-04 03:00:00|36270.5|36150.5|36258.8|36138.8|36277.7|36157.7|36240.3|36129.2|514
1651633500000|2022-05-04 03:05:00|36255.3|36137.3|36266.5|36146.5|36273.9|36154.4|36240.8|36133.2|372
1651633800000|2022-05-04 03:10:00|36260.6|36140.6|36267|36147|36280.9|36160.9|36249.9|36140.6|483
1651634100000|2022-05-04 03:15:00|36269|36149|36276.5|36156.5|36282.7|36167.1|36260.1|36144.6|395
1651634400000|2022-05-04 03:20:00|36280.5|36160.5|36277.9|36157.9|36294.1|36174.1|36266.9|36149|399
1651634700000|2022-05-04 03:25:00|36280.9|36160.9|36278.6|36162.7|36292.3|36172.3|36259.8|36150.4|389
1651635000000|2022-05-04 03:30:00|36277.1|36160.9|36292.8|36172.8|36299.1|36179.1|36264.1|36151.6|412
1651635300000|2022-05-04 03:35:00|36291.8|36171.8|36286.8|36166.8|36301.6|36184.7|36274.9|36157.2|402
1651635600000|2022-05-04 03:40:00|36286.9|36166.9|36288.7|36168.7|36296.8|36177.6|36271.8|36162|422
1651635900000|2022-05-04 03:45:00|36289.1|36169.1|36292.3|36172.3|36296.5|36179.7|36266.8|36159.3|367
1651636200000|2022-05-04 03:50:00|36293.3|36173.3|36286.5|36166.5|36296.9|36182.1|36266.1|36161.5|352
1651636500000|2022-05-04 03:55:00|36289.3|36169.3|36294.5|36174.5|36299.1|36179.1|36270.6|36159.6|403
1651636800000|2022-05-04 04:00:00|36295.5|36175.5|36286.5|36166.5|36300.3|36183.6|36273.5|36158.9|490
1651637100000|2022-05-04 04:05:00|36280.4|36160.6|36283.3|36163.3|36294.1|36179.1|36264.3|36153.1|317
1651637400000|2022-05-04 04:10:00|36284.5|36164.5|36285.3|36165.3|36295.4|36178.6|36264.3|36156.6|325
1651637700000|2022-05-04 04:15:00|36284.8|36164.8|36279.6|36159.6|36289.1|36178.6|36265.8|36154.2|355
1651638000000|2022-05-04 04:20:00|36280.1|36160.1|36285.5|36165.5|36291.4|36171.4|36264.1|36154|398
1651638300000|2022-05-04 04:25:00|36285.1|36165.1|36288.3|36175.7|36296.5|36180.8|36266.2|36155.9|413
1651638600000|2022-05-04 04:30:00|36289.1|36176.4|36268.6|36183.4|36296.6|36200.2|36255.3|36163.3|395
1651638900000|2022-05-04 04:35:00|36271|36180.4|36269.6|36174.1|36293.7|36214.1|36227.3|36159|306
1651639200000|2022-05-04 04:40:00|36262.4|36184.2|36272.3|36173.2|36283.8|36191.6|36253.4|36164|310
1651639500000|2022-05-04 04:45:00|36278.4|36169.7|36278|36172.7|36284.8|36215.4|36232.2|36164.6|281
1651639800000|2022-05-04 04:50:00|36275.3|36177.5|36266.2|36188.8|36288.1|36205|36241.1|36165.7|290
1651640100000|2022-05-04 04:55:00|36268.3|36189|36274.3|36190.8|36294.4|36200.8|36249.8|36165.2|354
1651640400000|2022-05-04 05:00:00|36264.7|36195.5|36286.3|36189.3|36291.1|36214.2|36255.6|36179.4|517
1651640700000|2022-05-04 05:05:00|36283.9|36192.9|36279.1|36200.5|36303|36204.6|36254.8|36170.5|366
1651641000000|2022-05-04 05:10:00|36279.9|36186.1|36282|36190.3|36295.1|36208.4|36253.5|36175.1|419
1651641300000|2022-05-04 05:15:00|36282.9|36188.7|36290.5|36187.4|36304.9|36213.2|36263.2|36181.6|370
1651641600000|2022-05-04 05:20:00|36291.8|36186.6|36295.4|36199.5|36304.1|36213.9|36259|36184.1|372
1651641900000|2022-05-04 05:25:00|36291.5|36204.4|36286.9|36205.3|36309.5|36221.4|36268.7|36190.6|332
1651642200000|2022-05-04 05:30:00|36289.5|36203.3|36283.3|36212.7|36304.4|36231.7|36251.7|36194.8|340
1651642500000|2022-05-04 05:35:00|36297.3|36200|36290.9|36205.7|36307.3|36220.2|36266.2|36188.6|464
1651642800000|2022-05-04 05:40:00|36291.9|36203.6|36281.4|36188.3|36295.5|36209.9|36272.3|36187.9|314
1651643100000|2022-05-04 05:45:00|36281.2|36188.5|36288.2|36194.1|36290.3|36222.3|36255.5|36184.8|434
1651643400000|2022-05-04 05:50:00|36285.8|36194.8|36294.7|36216.3|36300.3|36228.2|36284.9|36193|401
1651643700000|2022-05-04 05:55:00|36282|36216.2|36282.5|36210.7|36303.4|36223.3|36273.3|36182.9|494
1651644000000|2022-05-04 06:00:00|36286.5|36206.7|36265.5|36173.5|36298.4|36218.5|36248.4|36150|798
1651644300000|2022-05-04 06:05:00|36266|36172.9|36239.4|36155.2|36270.8|36188.1|36231.6|36143.3|623
1651644600000|2022-05-04 06:10:00|36247.6|36143.9|36231.4|36138.2|36248.4|36173.2|36225.7|36129.8|764
1651644900000|2022-05-04 06:15:00|36227.7|36141.2|36192.2|36131.7|36243.9|36172.4|36165.9|36113|728
1651645200000|2022-05-04 06:20:00|36192.9|36133.4|36202.5|36152.5|36223.8|36171.7|36158.2|36116.4|682
1651645500000|2022-05-04 06:25:00|36202.3|36152.3|36225.8|36161.5|36231.2|36186.5|36186.2|36141.3|586
1651645800000|2022-05-04 06:30:00|36213.5|36163.5|36236.4|36177.4|36246|36203.3|36196.3|36148.7|592
1651646100000|2022-05-04 06:35:00|36228.1|36178.1|36290.4|36227.6|36305.4|36252|36217.3|36169.9|575
1651646400000|2022-05-04 06:40:00|36286.2|36236.2|36263.1|36243.1|36299|36250.6|36252.4|36214.5|602
1651646700000|2022-05-04 06:45:00|36263.9|36243.9|36283.5|36263.5|36287.4|36267.4|36256.7|36219.2|603
1651647000000|2022-05-04 06:50:00|36282.6|36262.6|36277.4|36257.4|36285.4|36265.4|36265.2|36245.2|662
1651647300000|2022-05-04 06:55:00|36277.5|36257.5|36277.8|36257.8|36299.6|36263.5|36260.8|36230.6|587
1651647600000|2022-05-04 07:00:00|36275.5|36255.5|36225.9|36205.9|36278.2|36257.5|36218.7|36187.6|898
1651647900000|2022-05-04 07:05:00|36225.8|36205.8|36237.7|36217.7|36262|36221.4|36224.9|36192.3|752
1651648200000|2022-05-04 07:10:00|36238.5|36218.5|36250|36230|36256.9|36236.9|36234.4|36214.4|798
1651648500000|2022-05-04 07:15:00|36250.1|36230.1|36287.5|36267.5|36298.9|36270.3|36244.4|36224.4|824
1651648800000|2022-05-04 07:20:00|36287.1|36267.1|36316.4|36296.4|36336.7|36301.8|36277.3|36257.3|810
1651649100000|2022-05-04 07:25:00|36316.8|36296.8|36310.5|36290.5|36334.7|36302.1|36306.1|36270.9|783
1651649400000|2022-05-04 07:30:00|36311|36291|36263.7|36243.7|36316.2|36296.2|36247|36226.2|823
1651649700000|2022-05-04 07:35:00|36263.9|36243.9|36238.2|36218.2|36274|36254|36235.5|36215.5|708
1651650000000|2022-05-04 07:40:00|36237.5|36217.5|36203.3|36183.3|36245.1|36225.1|36190.3|36170.3|753
1651650300000|2022-05-04 07:45:00|36202.2|36182.2|36171.4|36151.4|36205.2|36185.2|36162.5|36142.5|734
1651650600000|2022-05-04 07:50:00|36172.4|36152.4|36153.8|36133.8|36177.1|36156.7|36151|36120|682
1651650900000|2022-05-04 07:55:00|36153.3|36133.3|36154.1|36134.1|36178.5|36148|36146.2|36116.2|671
1651651200000|2022-05-04 08:00:00|36154|36134|36157.5|36137.5|36165.7|36145.7|36149|36129|768
1651651500000|2022-05-04 08:05:00|36157.7|36137.7|36078.2|36058.2|36164|36144|36072.2|36052.2|818
1651651800000|2022-05-04 08:10:00|36078|36058|36091.5|36071.5|36094.8|36074.8|36073.6|36053.6|718
1651652100000|2022-05-04 08:15:00|36092.2|36072.2|36102|36082|36126|36089.4|36088.2|36065.5|689
1651652400000|2022-05-04 08:20:00|36102.3|36082.3|36083.2|36063.2|36122.6|36090|36078.1|36049.4|721
1651652700000|2022-05-04 08:25:00|36083.3|36063.3|36033.3|36013.3|36083.3|36063.3|36025.8|35989.9|768
1651653000000|2022-05-04 08:30:00|36033|36013|36000.6|35980.6|36040.1|36014.4|35991.8|35955.8|786
1651653300000|2022-05-04 08:35:00|36000.3|35980.3|36003.7|35983.7|36025.1|35989.8|35989.2|35964.9|604
1651653600000|2022-05-04 08:40:00|36003.9|35983.9|35999.6|35979.6|36006.9|35986.9|35993.8|35973.8|570
1651653900000|2022-05-04 08:45:00|35999.8|35979.8|35984.8|35964.8|36003.9|35983.9|35977.5|35957.5|660
1651654200000|2022-05-04 08:50:00|35984.5|35964.5|35995.7|35975.7|36000.3|35980.3|35984.3|35964.3|647
1651654500000|2022-05-04 08:55:00|35993.3|35973.3|36021.3|36001.3|36028.3|36008.3|35993.2|35973.2|631
1651654800000|2022-05-04 09:00:00|36021.1|36001.1|36020.1|36000.1|36027.1|36007.1|36006.1|35986.1|696
1651655100000|2022-05-04 09:05:00|36021|36001|36038.9|36018.9|36041.9|36021.9|36016.6|35996.6|625
1651655400000|2022-05-04 09:10:00|36039.4|36019.4|36016|35996|36048.5|36028.5|36014.9|35994.9|762
1651655700000|2022-05-04 09:15:00|36015.9|35995.9|35957.7|35937.7|36018.5|35998.5|35952.6|35917.8|572
1651656000000|2022-05-04 09:20:00|35958.8|35938.8|35930.4|35910.4|35982.5|35945.7|35929.3|35909.3|723
1651656300000|2022-05-04 09:25:00|35929.3|35909.3|35933.6|35913.6|35939.1|35919.1|35921.2|35901.2|662
1651656600000|2022-05-04 09:30:00|35932.8|35912.8|35946.1|35926.1|35963.8|35943.8|35929.3|35909.3|699
1651656900000|2022-05-04 09:35:00|35946.4|35926.4|35949.5|35929.5|35952.5|35932.5|35928|35908|635
1651657200000|2022-05-04 09:40:00|35950|35930|36003.2|35983.2|36005.2|35985.2|35942.8|35922.8|659
1651657500000|2022-05-04 09:45:00|36000.7|35980.7|35997.9|35977.9|36033.4|35993.8|35995.7|35958.3|572
1651657800000|2022-05-04 09:50:00|35998.3|35978.3|35978.5|35958.5|36001.5|35981.5|35978.1|35958.1|637
1651658100000|2022-05-04 09:55:00|35978.6|35958.6|35993.3|35973.3|35999|35979|35972.1|35952.1|639
1651658400000|2022-05-04 10:00:00|35993.7|35973.7|35996.1|35976.1|36000.7|35980.7|35983|35963|629
1651658700000|2022-05-04 10:05:00|35995.6|35975.6|35963.5|35943.5|35997.4|35977.4|35963.5|35943.5|605
1651659000000|2022-05-04 10:10:00|35963.3|35943.3|35958|35938|35967.4|35947.4|35945.3|35925.3|643
1651659300000|2022-05-04 10:15:00|35956.8|35936.8|35964|35944|35982.1|35946.5|35948.3|35925.7|596
1651659600000|2022-05-04 10:20:00|35964.5|35944.5|35958|35938|35971.7|35951.7|35957.4|35937.4|621
1651659900000|2022-05-04 10:25:00|35957.4|35937.4|35954.8|35934.8|35960.1|35940.1|35946.1|35926.1|625
1651660200000|2022-05-04 10:30:00|35950.8|35930.8|35908.7|35888.7|35952.9|35932.9|35906.9|35886.9|642
1651660500000|2022-05-04 10:35:00|35908.4|35888.4|35867.3|35847.3|35908.8|35888.8|35864.8|35844.8|602
1651660800000|2022-05-04 10:40:00|35867.4|35847.4|35868.5|35848.5|35873|35853|35859|35839|618
1651661100000|2022-05-04 10:45:00|35869.2|35849.2|35870.7|35850.7|35886|35854.4|35864.7|35829|484
1651661400000|2022-05-04 10:50:00|35870.8|35850.8|35863.5|35843.5|35878.2|35858.2|35859.6|35839.6|535
1651661700000|2022-05-04 10:55:00|35863.4|35843.4|35823.2|35803.2|35866.5|35846.5|35820.3|35783.5|592
1651662000000|2022-05-04 11:00:00|35824.9|35804.9|35788.2|35768.2|35838.3|35805.1|35781|35741.2|732
1651662300000|2022-05-04 11:05:00|35788.1|35768.1|35801.4|35781.4|35825|35782.9|35777.2|35740.9|499
1651662600000|2022-05-04 11:10:00|35801.5|35781.5|35788.5|35768.5|35804|35784|35776.1|35756.1|513
1651662900000|2022-05-04 11:15:00|35788.4|35768.4|35743.1|35723.1|35791.6|35771.6|35740.3|35700.3|594
1651663200000|2022-05-04 11:20:00|35743.9|35723.9|35746.6|35726.6|35761.2|35730.9|35741.1|35705|478
1651663500000|2022-05-04 11:25:00|35745.1|35725.1|35716.2|35696.2|35759|35728.8|35714.4|35690.3|486
1651663800000|2022-05-04 11:30:00|35716|35696|35692.8|35672.8|35716.8|35696.8|35682.6|35662.6|599
1651664100000|2022-05-04 11:35:00|35692.3|35672.3|35700.4|35680.4|35702|35682|35691.6|35671.6|449
1651664400000|2022-05-04 11:40:00|35700.3|35680.3|35729.2|35709.2|35742.5|35717.9|35700.2|35675.4|559
1651664700000|2022-05-04 11:45:00|35730.4|35710.4|35742.1|35722.1|35771.3|35734.1|35728.3|35703.5|566
1651665000000|2022-05-04 11:50:00|35741.7|35721.7|35747.1|35727.1|35756.7|35736.7|35721.9|35687.9|754
1651665300000|2022-05-04 11:55:00|35745.8|35725.8|35786.6|35766.6|35814.6|35785.1|35745.6|35725.6|872
1651665600000|2022-05-04 12:00:00|35788|35768|35791.9|35771.9|35812.1|35787.5|35784.9|35751.5|799
1651665900000|2022-05-04 12:05:00|35791.6|35771.6|35795.5|35775.5|35822.6|35802.6|35787.7|35749.8|706
1651666200000|2022-05-04 12:10:00|35797.1|35777.1|35891.6|35820.1|35891.6|35849|35786.1|35766.1|776
1651666500000|2022-05-04 12:15:00|35880.8|35830.8|35841.7|35821.7|35896|35851.4|35832.1|35783.1|858
1651666800000|2022-05-04 12:20:00|35841.9|35821.9|35845.4|35825.4|35848.5|35828.5|35828.5|35808.5|799
1651667100000|2022-05-04 12:25:00|35845.9|35825.9|35814.8|35794.8|35847.8|35827.8|35805.4|35785.4|697
1651667400000|2022-05-04 12:30:00|35816.2|35796.2|35803.4|35783.4|35817.6|35797.6|35795|35775|757
1651667700000|2022-05-04 12:35:00|35803.8|35783.8|35796.7|35776.7|35823|35803|35788.7|35768.7|710
1651668000000|2022-05-04 12:40:00|35796.3|35776.3|35772.7|35752.7|35799.9|35778.6|35760.2|35740.2|842
1651668300000|2022-05-04 12:45:00|35772|35752|35776.2|35756.2|35787.8|35761.4|35744.4|35709.1|767
1651668600000|2022-05-04 12:50:00|35774.9|35754.9|35754.1|35734.1|35785.5|35758.1|35751.6|35713.4|783
1651668900000|2022-05-04 12:55:00|35754.2|35734.2|35688.9|35668.9|35780.6|35743.7|35681.3|35654.1|837
1651669200000|2022-05-04 13:00:00|35688.8|35668.8|35668.2|35648.2|35750.5|35681.1|35664.3|35626|834
1651669500000|2022-05-04 13:05:00|35667.8|35647.8|35678|35658|35732.8|35679.7|35651.1|35621.6|899
1651669800000|2022-05-04 13:10:00|35674.3|35654.3|35657.8|35637.8|35692.2|35672.2|35655.1|35635.1|817
1651670100000|2022-05-04 13:15:00|35657.9|35637.9|35679.8|35659.8|35698|35675.2|35654.7|35634.7|748
1651670400000|2022-05-04 13:20:00|35679.9|35659.9|35678.4|35658.4|35697|35664|35673.3|35637|622
1651670700000|2022-05-04 13:25:00|35678.9|35658.9|35696.9|35676.9|35732.2|35688|35676.6|35654.9|543
1651671000000|2022-05-04 13:30:00|35698.1|35678.1|35775.4|35755.4|35790.7|35755.5|35698.1|35661.4|635
1651671300000|2022-05-04 13:35:00|35774.8|35754.8|35796.8|35776.8|35815.8|35783.8|35766.9|35744.1|774
1651671600000|2022-05-04 13:40:00|35796.2|35776.2|35795.2|35730.9|35804.2|35782.5|35768.9|35726.6|972
1651671900000|2022-05-04 13:45:00|35788.4|35738.4|35754.8|35734.8|35794.5|35765.2|35752.5|35712.4|983
1651672200000|2022-05-04 13:50:00|35755.2|35735.2|35835.3|35785.3|35835.9|35799.7|35755.2|35727.9|974
1651672500000|2022-05-04 13:55:00|35835.6|35785.6|35856.2|35797.4|35858.4|35818.9|35813|35774.5|914
1651672800000|2022-05-04 14:00:00|35860.3|35786.7|35895.6|35875.6|35904.9|35880.2|35824|35784.7|1022
1651673100000|2022-05-04 14:05:00|35896.5|35876.5|35813.5|35793.5|35950.4|35922.1|35810.8|35772.6|994
1651673400000|2022-05-04 14:10:00|35813.2|35793.2|35873.5|35853.5|35914.3|35877.1|35813.2|35793.2|954
1651673700000|2022-05-04 14:15:00|35873.7|35853.7|35874|35854|35907.2|35876.9|35832|35802.3|977
1651674000000|2022-05-04 14:20:00|35873.5|35853.5|35798.3|35778.3|35876.7|35856.7|35793.7|35773.7|993
1651674300000|2022-05-04 14:25:00|35798.5|35778.5|35840.9|35820.9|35857.3|35828.8|35792|35772|954
1651674600000|2022-05-04 14:30:00|35840.5|35820.5|35888.1|35868.1|35893.6|35873.6|35838.5|35818.5|955
1651674900000|2022-05-04 14:35:00|35888.2|35868.2|35896.9|35876.9|35919.1|35899.1|35852.6|35815.6|910
1651675200000|2022-05-04 14:40:00|35897|35877|35907.8|35887.8|35927.4|35890.8|35858.4|35838.4|850
1651675500000|2022-05-04 14:45:00|35908.3|35888.3|35907.3|35887.3|35925.1|35905.1|35896.5|35876.5|802
1651675800000|2022-05-04 14:50:00|35906.4|35886.4|35924.9|35904.9|35959.4|35927.7|35894.1|35852.2|1013
1651676100000|2022-05-04 14:55:00|35924.3|35904.3|35931.2|35911.2|35954.7|35913.2|35905.3|35867.1|1018
1651676400000|2022-05-04 15:00:00|35930.1|35910.1|35917.5|35897.5|35951.1|35918.7|35905|35859.1|918
1651676700000|2022-05-04 15:05:00|35917.9|35897.9|35926.7|35906.7|35963.9|35920.7|35905.7|35871.8|841
1651677000000|2022-05-04 15:10:00|35927.2|35907.2|35891.8|35871.8|35952.3|35926.7|35889.6|35869.6|722
1651677300000|2022-05-04 15:15:00|35891.9|35871.9|35864.5|35844.5|35892.3|35872.3|35853.2|35817|659
1651677600000|2022-05-04 15:20:00|35865.1|35845.1|35860|35793.7|35884.7|35846.2|35834.5|35788|673
1651677900000|2022-05-04 15:25:00|35859.2|35796.7|35862.3|35812.3|35887|35835.2|35837.3|35785.1|765
1651678200000|2022-05-04 15:30:00|35861.7|35811.7|35867.5|35847.5|35890.8|35850|35846.3|35803.9|670
1651678500000|2022-05-04 15:35:00|35867.6|35847.6|35895.1|35875.1|35922|35876.4|35864.6|35838.7|651
1651678800000|2022-05-04 15:40:00|35895|35875|35923.8|35851.9|35934|35885.3|35889.9|35839|710
1651679100000|2022-05-04 15:45:00|35920.9|35855.9|35933.2|35862.9|35951.1|35895.6|35886.8|35844.4|774
1651679400000|2022-05-04 15:50:00|35929.4|35871|35950.9|35879.9|35957.2|35906.9|35907.6|35862.9|788
1651679700000|2022-05-04 15:55:00|35950.2|35883.1|35957|35896.3|35975.8|35917.2|35932.9|35876.3|747
1651680000000|2022-05-04 16:00:00|35957.6|35892.1|35944.5|35924.5|35978.2|35931.4|35926.9|35871.5|680
1651680300000|2022-05-04 16:05:00|35945.8|35925.8|35918.7|35898.7|35961.1|35927.3|35915.3|35879|645
1651680600000|2022-05-04 16:10:00|35919|35899|35935.7|35885.7|35956.4|35917.6|35915.7|35876|672
1651680900000|2022-05-04 16:15:00|35950.2|35886|35912.8|35892.8|35960.7|35910.7|35911.2|35873.4|700
1651681200000|2022-05-04 16:20:00|35912.3|35892.3|35943.5|35886|35949|35895.3|35903.5|35857.5|678
1651681500000|2022-05-04 16:25:00|35942.8|35886.4|35943.8|35870.8|35963.1|35890.3|35923.7|35867.1|754
1651681800000|2022-05-04 16:30:00|35941.3|35872.3|35938.2|35875.2|35949.8|35896.9|35906.5|35864.3|690
1651682100000|2022-05-04 16:35:00|35936.1|35874.9|35945.4|35889.2|35955|35907|35910.3|35868|566
1651682400000|2022-05-04 16:40:00|35947.6|35888|35945.8|35879.1|35954|35902.4|35918.9|35870|604
1651682700000|2022-05-04 16:45:00|35944.4|35879.5|35935.2|35872.1|35963|35914.5|35924.4|35870.8|643
1651683000000|2022-05-04 16:50:00|35935.6|35872.2|35924.8|35864|35943.3|35894.9|35909.4|35860.4|625
1651683300000|2022-05-04 16:55:00|35925.2|35864.3|35918.1|35855.4|35934.4|35888.7|35900.1|35853.6|629
1651683600000|2022-05-04 17:00:00|35920.5|35853.1|35933.7|35862.4|35947.9|35902.9|35895.5|35844|741
1651683900000|2022-05-04 17:05:00|35929.5|35862.8|35906.8|35886.8|35945.2|35902.1|35903|35858.4|581
1651684200000|2022-05-04 17:10:00|35906.9|35886.9|35954.8|35904.8|35968.6|35919.7|35906.9|35862|652
1651684500000|2022-05-04 17:15:00|35954|35904|35957.2|35900.9|35975.2|35926.2|35944.2|35893.6|659
1651684800000|2022-05-04 17:20:00|35958.9|35900.3|35931.1|35881.1|35971.7|35926.3|35912.5|35865.1|651
1651685100000|2022-05-04 17:25:00|35931.2|35881.2|35944.5|35881.9|35962.3|35906.4|35912|35867.7|619
1651685400000|2022-05-04 17:30:00|35950|35885.3|35939.9|35889.9|35966|35914|35921.9|35875.4|643
1651685700000|2022-05-04 17:35:00|35943|35893|35974.5|35899.1|35974.5|35920.7|35924.1|35886|607
1651686000000|2022-05-04 17:40:00|35971.2|35899.6|35951.3|35890|35974.2|35921.4|35927.7|35874.7|602
1651686300000|2022-05-04 17:45:00|35951.7|35892|35974.6|35902.1|35990.6|35928.2|35945.6|35883.5|672
1651686600000|2022-05-04 17:50:00|35970.1|35904.1|35952.3|35887.4|35990.7|35908.4|35945.1|35870.7|642
1651686900000|2022-05-04 17:55:00|35924.5|35904.5|35953.4|35833.4|36004.6|35908.6|35924.2|35812.7|578
1651687200000|2022-05-04 18:00:00|35976.6|35856.6|35885.7|35814.2|36001.5|35899.8|35869.6|35767.2|846
1651687500000|2022-05-04 18:05:00|35877.7|35815.8|35924.5|35853.2|35929.3|35866.8|35846.1|35770.6|820
1651687800000|2022-05-04 18:10:00|35925.1|35853.5|35926.6|35850.1|35967.3|35896.4|35911.4|35836.5|1169
1651688100000|2022-05-04 18:15:00|35926.8|35850.2|35933.6|35865.2|35947.5|35883.2|35906|35834.7|1126
1651688400000|2022-05-04 18:20:00|35934.8|35864.4|35925.7|35875.7|35951.4|35903.6|35909.1|35863.1|1140
1651688700000|2022-05-04 18:25:00|35925.3|35875.3|35919.3|35863.1|35940.9|35901.1|35890.3|35846.8|1124
1651689000000|2022-05-04 18:30:00|35921.5|35860.3|36040.8|35979.7|36057.1|35999.3|35907.7|35845.9|1194
1651689300000|2022-05-04 18:35:00|36040.2|35978.8|35963.9|35900.4|36073.9|36013.9|35921.8|35866.1|1195
1651689600000|2022-05-04 18:40:00|35962.8|35903.4|35824|35704|35979.8|35920|35806.9|35689.8|1199
1651689900000|2022-05-04 18:45:00|35826.1|35706.1|35753.3|35633.3|35856.8|35741.9|35695.1|35575.1|1169
1651690200000|2022-05-04 18:50:00|35752.4|35632.4|35602.7|35482.7|35752.4|35632.4|35600.2|35480.2|1142
1651690500000|2022-05-04 18:55:00|35603.2|35483.2|35663.4|35543.4|35716.3|35596.3|35599.8|35479.8|1159
1651690800000|2022-05-04 19:00:00|35662.9|35542.9|35759.6|35639.6|35800.7|35680.7|35641.8|35521.8|1153
1651691100000|2022-05-04 19:05:00|35762.3|35642.3|35704.3|35584.3|35762.3|35642.3|35653.5|35533.5|1140
1651691400000|2022-05-04 19:10:00|35696.1|35576.1|35702.9|35582.9|35713.6|35593.6|35658.3|35538.3|1038
1651691700000|2022-05-04 19:15:00|35700.3|35580.3|35686.6|35566.6|35708|35588|35634.5|35514.5|491
1651692000000|2022-05-04 19:20:00|35690|35570|35677.3|35557.3|35709.1|35598.2|35658.2|35538.2|1108
1651692300000|2022-05-04 19:25:00|35677.6|35557.6|35637.3|35517.3|35697.8|35577.8|35629|35509|1041
1651692600000|2022-05-04 19:30:00|35635|35515|35530.3|35410.3|35640.7|35523.1|35513.7|35393.7|1012
1651692900000|2022-05-04 19:35:00|35531|35411|35603.1|35483.1|35605.6|35488.9|35481.5|35381.8|1029
1651693200000|2022-05-04 19:40:00|35603.4|35484.9|35594.7|35503.7|35633.9|35533.2|35580.4|35474.6|1081
1651693500000|2022-05-04 19:45:00|35594.9|35503.8|35555.6|35440.7|35604.1|35512.2|35525|35415.5|1026
1651693800000|2022-05-04 19:50:00|35555.3|35441.9|35469.9|35349.9|35559.8|35441.9|35454.6|35342.6|1068
1651694100000|2022-05-04 19:55:00|35471.3|35351.3|35462.7|35342.7|35501.7|35393|35373|35253|1044
1651694400000|2022-05-04 20:00:00|35449.9|35336.4|35431.1|35339|35477.1|35377|35418|35313.5|972
1651694700000|2022-05-04 20:05:00|35429.4|35340.8|35430.7|35325.3|35468.8|35365.2|35409.3|35319.6|1121
1651695000000|2022-05-04 20:10:00|35430.9|35326.4|35387|35306.3|35442.5|35348.2|35384.7|35298.8|901
1651695300000|2022-05-04 20:15:00|35395.3|35304.7|35370.6|35287.3|35413.1|35312.9|35360|35276.7|714
1651695600000|2022-05-04 20:20:00|35368.8|35286.6|35411.7|35296.3|35420.8|35303.8|35368.8|35264.1|742
1651695900000|2022-05-04 20:25:00|35413.5|35295.8|35382|35286.9|35420.4|35320.8|35376.3|35276.3|656
1651696200000|2022-05-04 20:30:00|35380.9|35288.1|35403.9|35298|35415.9|35316.5|35377.1|35272.5|479
1651696500000|2022-05-04 20:35:00|35402.7|35298.1|35387.9|35294.4|35415.3|35310.2|35382.1|35278.4|440
1651696800000|2022-05-04 20:40:00|35387.6|35292.1|35403.3|35292.3|35410.6|35306.5|35375.1|35272.7|452
1651697100000|2022-05-04 20:45:00|35405.7|35292.8|35414.9|35294.9|35421.4|35316.4|35396.5|35285.6|461
1651697400000|2022-05-04 20:50:00|35417.7|35297.7|35411.4|35291.4|35423.3|35317.4|35393.3|35280|329
1651697700000|2022-05-04 20:55:00|35414.2|35294.2|35496|35376|35496|35376|35403|35287.5|390
1651700100000|2022-05-04 21:35:00|35551.2|35431.2|35543.1|35423.1|35551.2|35431.2|35542.9|35422.9|27
1651700400000|2022-05-04 21:40:00|35554.4|35434.4|35551.2|35431.2|35594.2|35474.2|35542|35422|144
1651700700000|2022-05-04 21:45:00|35556.6|35436.6|35558.2|35438.2|35598.9|35478.9|35546.3|35426.3|60
1651701000000|2022-05-04 21:50:00|35553.9|35433.9|35573.4|35453.4|35625.9|35505.9|35553.4|35433.4|101
1651701300000|2022-05-04 21:55:00|35569.6|35449.6|35550.8|35430.8|35625.5|35505.5|35550.8|35430.8|69
1651701600000|2022-05-04 22:00:00|35529.2|35409.2|35531.6|35411.6|35551.8|35431.8|35528.4|35408.4|14
1651701900000|2022-05-04 22:05:00|35540.5|35420.5|35540.5|35420.5|35540.5|35420.5|35540.5|35420.5|1
1651702200000|2022-05-04 22:10:00|35531.4|35411.4|35535.4|35415.4|35550.6|35430.6|35528.9|35408.9|237
1651702500000|2022-05-04 22:15:00|35534.6|35414.6|35529.7|35409.7|35553.5|35433.5|35523.9|35403.9|431
1651702800000|2022-05-04 22:20:00|35525.6|35405.6|35531|35411|35556.9|35436.9|35520.8|35400.8|370
1651703100000|2022-05-04 22:25:00|35530.2|35410.2|35539.5|35419.5|35553.7|35433.7|35528.5|35408.5|299
1651703400000|2022-05-04 22:30:00|35537.6|35417.6|35519.8|35399.8|35566.7|35446.7|35514.5|35394.5|473
1651703700000|2022-05-04 22:35:00|35520.5|35400.5|35504.3|35384.3|35520.5|35400.5|35487.1|35367.1|480
1651704000000|2022-05-04 22:40:00|35506|35386|35500.1|35380.1|35513|35393|35490.4|35370.4|399
1651704300000|2022-05-04 22:45:00|35504.5|35384.5|35504.2|35384.2|35513.4|35393.4|35483.6|35363.6|423
1651704600000|2022-05-04 22:50:00|35502.6|35382.6|35509.6|35389.6|35515.9|35395.9|35489.6|35369.6|481
1651704900000|2022-05-04 22:55:00|35507.6|35387.6|35503.7|35383.7|35514.1|35394.1|35493.4|35373.4|442
1651705200000|2022-05-04 23:00:00|35502.7|35382.7|35500.6|35380.6|35513.7|35393.7|35492.8|35372.8|430
1651705500000|2022-05-04 23:05:00|35499.9|35379.9|35499|35379|35517.6|35397.6|35492.8|35372.8|370
1651705800000|2022-05-04 23:10:00|35500.2|35380.2|35502|35382|35520|35400|35495.1|35375.1|405
1651706100000|2022-05-04 23:15:00|35500.8|35380.8|35499.7|35379.7|35512.5|35392.5|35495|35375|391
1651706400000|2022-05-04 23:20:00|35501|35381|35505.4|35385.4|35520|35400|35497.2|35377.2|377
1651706700000|2022-05-04 23:25:00|35503.3|35383.3|35499.5|35379.5|35518.4|35398.4|35491.6|35371.6|476
1651707000000|2022-05-04 23:30:00|35500.7|35380.7|35502.3|35382.3|35520.9|35400.9|35495.6|35375.6|397
1651707300000|2022-05-04 23:35:00|35496.2|35376.2|35486.2|35366.2|35511.6|35391.6|35482.2|35362.2|390
1651707600000|2022-05-04 23:40:00|35488.2|35368.2|35476.6|35356.6|35503.2|35383.2|35472.5|35352.5|442
1651707900000|2022-05-04 23:45:00|35477.3|35357.3|35469.5|35349.5|35497.9|35377.9|35463|35343|488
1651708200000|2022-05-04 23:50:00|35469.6|35349.6|35446.5|35326.5|35485.3|35365.3|35440.8|35320.8|548
1651708500000|2022-05-04 23:55:00|35446.1|35326.1|35447.5|35327.5|35465.6|35345.6|35443.7|35323.7|474
1651708800000|2022-05-05 00:00:00|35446.2|35326.2|35435.3|35315.3|35462.2|35342.2|35425|35305|775
1651709100000|2022-05-05 00:05:00|35432.4|35312.4|35450.5|35330.5|35465.6|35345.6|35423.8|35303.8|647
1651709400000|2022-05-05 00:10:00|35450.9|35330.9|35455.5|35335.5|35469.8|35349.8|35434.3|35314.3|688
1651709700000|2022-05-05 00:15:00|35454.3|35334.3|35438.5|35318.5|35457.6|35344.1|35422.8|35315.6|634
1651710000000|2022-05-05 00:20:00|35438.2|35318.2|35424.5|35304.5|35443.7|35338.5|35393.3|35286.8|745
1651710300000|2022-05-05 00:25:00|35424.1|35304.1|35463.5|35343.5|35467.6|35347.9|35409.4|35301|679
1651710600000|2022-05-05 00:30:00|35462.9|35342.9|35440.6|35329.5|35466.3|35353.6|35435.8|35326.4|616
1651710900000|2022-05-05 00:35:00|35440.7|35329.1|35481.5|35364|35485.7|35376.6|35430|35324.6|660
1651711200000|2022-05-05 00:40:00|35480.2|35362|35481.6|35369.4|35491|35390.9|35459.2|35357.6|651
1651711500000|2022-05-05 00:45:00|35480.1|35368.5|35478.4|35398.3|35498.9|35415.5|35463.8|35364.5|611
1651711800000|2022-05-05 00:50:00|35481.4|35397|35474.6|35395.3|35487.3|35435|35434.2|35379.2|497
1651712100000|2022-05-05 00:55:00|35473.4|35396.1|35458.4|35382.7|35489|35416.4|35436.4|35371.7|462
1651712400000|2022-05-05 01:00:00|35459.5|35382.6|35469.2|35387.6|35480|35409.9|35423.2|35372.6|645
1651712700000|2022-05-05 01:05:00|35469.4|35387.8|35453.4|35370.1|35470.8|35413.8|35421.2|35356.3|578
1651713000000|2022-05-05 01:10:00|35456.3|35375.8|35462.9|35382|35468.5|35409.4|35416.9|35360.9|607
1651713300000|2022-05-05 01:15:00|35459.9|35386.3|35444.4|35364.4|35462.9|35410.2|35413.8|35361.8|634
1651713600000|2022-05-05 01:20:00|35445.1|35364.6|35418|35338.9|35446.9|35388.1|35397.6|35329.8|757
1651713900000|2022-05-05 01:25:00|35418.6|35337.7|35394.5|35330.1|35423.7|35355.9|35365.5|35319.4|740
1651714200000|2022-05-05 01:30:00|35403.9|35326.5|35377.6|35312.7|35416.9|35346.2|35347.6|35288.4|832
1651714500000|2022-05-05 01:35:00|35375.9|35311.1|35397.5|35321|35402.6|35349.6|35349.7|35299.1|738
1651714800000|2022-05-05 01:40:00|35398.6|35320.2|35408.3|35341.6|35434.6|35364.3|35366|35316.8|766
1651715100000|2022-05-05 01:45:00|35411.3|35340.1|35408.9|35358.9|35431.8|35375.4|35378.4|35331.5|592
1651715400000|2022-05-05 01:50:00|35414.8|35357.6|35422.2|35355.8|35434.3|35379.3|35374.9|35322|628
1651715700000|2022-05-05 01:55:00|35423.8|35355.4|35417|35334.5|35428.8|35366.8|35378.3|35327.7|594
1651716000000|2022-05-05 02:00:00|35415.2|35336.5|35399.2|35349.2|35421|35366.8|35369.5|35325.5|686
1651716300000|2022-05-05 02:05:00|35402.6|35346.1|35421.1|35349.3|35427.1|35376.3|35373.4|35326.5|547
1651716600000|2022-05-05 02:10:00|35426|35347.4|35424.6|35374.6|35435|35385.8|35384.6|35341.4|557
1651716900000|2022-05-05 02:15:00|35422.3|35372.3|35424.5|35374.5|35452|35393.4|35396.8|35350.9|534
1651717200000|2022-05-05 02:20:00|35439.6|35362.6|35441.7|35366|35443.8|35393.7|35395.1|35352.1|568
1651717500000|2022-05-05 02:25:00|35441.6|35366.1|35436.9|35378.4|35453|35396.9|35408.3|35360|519
1651717800000|2022-05-05 02:30:00|35431.3|35381.3|35422.8|35354.4|35443|35391.5|35389.4|35340.9|484
1651718100000|2022-05-05 02:35:00|35424.7|35351.8|35404.5|35354.5|35437|35379.2|35380.9|35334.3|463
1651718400000|2022-05-05 02:40:00|35414.3|35345.5|35406|35340.8|35418.3|35367.8|35373|35323.6|589
1651718700000|2022-05-05 02:45:00|35408.4|35342.7|35383.3|35363.3|35420.1|35368.1|35379.7|35330.7|443
1651719000000|2022-05-05 02:50:00|35410.2|35346.5|35402.3|35343.4|35423|35372.6|35382.4|35331.3|430
1651719300000|2022-05-05 02:55:00|35411.1|35343.3|35419.9|35347.4|35433.5|35376.6|35384.8|35337.7|462
1651719600000|2022-05-05 03:00:00|35420.3|35353.8|35404.3|35384.3|35436.4|35387.2|35388.7|35347.7|507
1651719900000|2022-05-05 03:05:00|35403.4|35383.4|35441.8|35360.4|35446.4|35391.5|35394.9|35348.1|496
1651720200000|2022-05-05 03:10:00|35443.1|35359.7|35406.5|35356.5|35447|35388.6|35396.7|35348.7|591
1651720500000|2022-05-05 03:15:00|35436.2|35355.3|35418.6|35344.3|35437.4|35372.5|35384|35333.9|481
1651720800000|2022-05-05 03:20:00|35420.2|35342.6|35426.1|35362.5|35442|35384.4|35391.4|35341.4|535
1651721100000|2022-05-05 03:25:00|35424|35374|35427.8|35354.5|35439|35387|35394|35347.3|444
1651721400000|2022-05-05 03:30:00|35427.5|35355.7|35417.3|35352.8|35432.6|35381.2|35387.1|35341.3|625
1651721700000|2022-05-05 03:35:00|35401.4|35351.4|35418.8|35340|35432.9|35382|35382.3|35336.9|472
1651722000000|2022-05-05 03:40:00|35417.3|35340.8|35429.5|35351.6|35436.9|35382.3|35377.6|35325.4|541
1651722300000|2022-05-05 03:45:00|35433.1|35349.5|35441.2|35361.9|35454.6|35390.4|35399.5|35349.5|619
1651722600000|2022-05-05 03:50:00|35439.7|35362.8|35447.9|35370.1|35454.8|35393.2|35400.2|35355.7|495
1651722900000|2022-05-05 03:55:00|35448|35370|35442.9|35377.9|35457.9|35398.5|35408.6|35364|585
1651723200000|2022-05-05 04:00:00|35442.3|35377.4|35456.3|35379.3|35465|35402.8|35410.7|35367|610
1651723500000|2022-05-05 04:05:00|35457.8|35379.1|35439.3|35389.3|35473.4|35411.4|35429|35370.7|538
1651723800000|2022-05-05 04:10:00|35451.7|35383.7|35475.1|35382.4|35488.8|35412.5|35416.9|35367|648
1651724100000|2022-05-05 04:15:00|35473.4|35383.7|35477.2|35389.7|35485.1|35413.1|35452.2|35372.5|553
1651724400000|2022-05-05 04:20:00|35476.5|35391.1|35459.6|35394.8|35480|35404.4|35457|35371.1|439
1651724700000|2022-05-05 04:25:00|35459.9|35395.9|35475.1|35405.2|35495.7|35418|35457|35381.1|598
1651725000000|2022-05-05 04:30:00|35474.8|35405.3|35478|35392.4|35490.4|35410.9|35464.7|35386.4|520
1651725300000|2022-05-05 04:35:00|35476|35392.9|35458.6|35383.8|35479.8|35400.7|35442.8|35373.3|416
1651725600000|2022-05-05 04:40:00|35465.1|35383.1|35478|35386.9|35491|35409.2|35450.7|35367.9|577
1651725900000|2022-05-05 04:45:00|35479.8|35383.9|35464.4|35368.6|35483.2|35401.6|35445.2|35360.6|457
1651726200000|2022-05-05 04:50:00|35464.5|35368.8|35449.4|35376.2|35477.6|35394|35446.3|35352.1|478
1651726500000|2022-05-05 04:55:00|35467.1|35389.4|35476.6|35373.4|35484.8|35406.5|35451.4|35361|479
1651726800000|2022-05-05 05:00:00|35481.3|35371.8|35479|35406.7|35481.3|35407.2|35457|35363.2|567
1651727100000|2022-05-05 05:05:00|35478.3|35408.5|35500.6|35434.1|35512|35449.5|35477|35401.9|698
1651727400000|2022-05-05 05:10:00|35500.7|35434|35483.9|35416.9|35502.2|35437.1|35475.1|35414.4|602
1651727700000|2022-05-05 05:15:00|35483.8|35417.1|35508.1|35407.4|35526.4|35436.8|35445.9|35400.3|551
1651728000000|2022-05-05 05:20:00|35510.3|35420.7|35490.9|35394.8|35516.7|35436|35473.7|35387.9|504
1651728300000|2022-05-05 05:25:00|35492.4|35392.1|35542.9|35428|35549.1|35454.2|35479.2|35384.2|488
1651728600000|2022-05-05 05:30:00|35538.3|35432.9|35553.1|35435.1|35553.1|35454.4|35522.3|35420.2|537
1651728900000|2022-05-05 05:35:00|35552.7|35434|35551.6|35445.1|35553.5|35471.8|35519.5|35418.9|459
1651729200000|2022-05-05 05:40:00|35552.3|35445.4|35544.5|35433.2|35558.4|35465.8|35524.8|35425|554
1651729500000|2022-05-05 05:45:00|35544.4|35435.1|35562.3|35467|35579.3|35480.5|35524.4|35425|565
1651729800000|2022-05-05 05:50:00|35562.9|35466.9|35561.2|35453.4|35583.5|35494.3|35553.2|35445.3|685
1651730100000|2022-05-05 05:55:00|35563.4|35458.7|35559|35439|35570.5|35467.9|35526|35419.5|635
1651730400000|2022-05-05 06:00:00|35559.4|35439.4|35580|35472.4|35604|35523.8|35540.1|35439.4|911
1651730700000|2022-05-05 06:05:00|35580.3|35472.5|35598.1|35513.5|35701.8|35592|35564.7|35458.2|1022
1651731000000|2022-05-05 06:10:00|35599.4|35513.4|35586.7|35512.6|35600|35523.9|35565.7|35480.8|955
1651731300000|2022-05-05 06:15:00|35587.1|35513.6|35577.3|35495.5|35591.3|35522|35545.4|35466.7|871
1651731600000|2022-05-05 06:20:00|35572.3|35495.3|35562.3|35491.1|35578.4|35526.4|35535.7|35464.9|903
1651731900000|2022-05-05 06:25:00|35563|35490.9|35620.7|35540.6|35629|35556.5|35551.4|35489.6|905
1651732200000|2022-05-05 06:30:00|35620.8|35539.4|35638.7|35570.5|35639.9|35580.5|35594.4|35534.1|906
1651732500000|2022-05-05 06:35:00|35637.7|35569.7|35730.3|35666.3|35794.5|35687.4|35628.6|35569.7|943
1651732800000|2022-05-05 06:40:00|35732.4|35664.9|35774.3|35692|35806.2|35745.1|35727|35655.7|945
1651733100000|2022-05-05 06:45:00|35775.1|35698.9|35766.1|35699.4|35781.1|35721.5|35710.2|35655.1|937
1651733400000|2022-05-05 06:50:00|35758.6|35701.5|35721.1|35701.1|35813.5|35764.5|35719.5|35685.4|802
1651733700000|2022-05-05 06:55:00|35721|35701|35768|35690.1|35800.3|35725.8|35709.7|35666.5|835
1651734000000|2022-05-05 07:00:00|35766.6|35690.7|35795.4|35739|35835.5|35786.7|35738.1|35665.1|1024
1651734300000|2022-05-05 07:05:00|35792.1|35742.1|35776.9|35756.9|35810.8|35777.3|35759.4|35739.4|832
1651734600000|2022-05-05 07:10:00|35777.1|35757.1|35746.6|35726.6|35777.1|35757.1|35736|35716|808
1651734900000|2022-05-05 07:15:00|35744.8|35724.8|35749.2|35729.2|35773.7|35748.2|35729.7|35693.7|779
1651735200000|2022-05-05 07:20:00|35748.5|35728.5|35723.8|35673.8|35752.6|35732.6|35675.4|35638.9|846
1651735500000|2022-05-05 07:25:00|35723.9|35673.9|35751.6|35731.6|35796.9|35763.3|35710.5|35669.2|956
1651735800000|2022-05-05 07:30:00|35777.6|35719.3|35750.9|35730.9|35791.5|35746.3|35745.7|35703|919
1651736100000|2022-05-05 07:35:00|35750.3|35730.3|35745.9|35725.9|35770.7|35736.6|35723.3|35687|773
1651736400000|2022-05-05 07:40:00|35746.6|35726.6|35716.2|35696.2|35747.3|35727.3|35714.7|35694.7|843
1651736700000|2022-05-05 07:45:00|35715.9|35695.9|35712.3|35692.3|35735.2|35715.2|35709.5|35689.5|698
1651737000000|2022-05-05 07:50:00|35712.9|35692.9|35722.5|35702.5|35745|35713|35711.3|35688.7|798
1651737300000|2022-05-05 07:55:00|35722.1|35702.1|35740.4|35690.4|35742.6|35712.6|35711.9|35671|786
1651737600000|2022-05-05 08:00:00|35741.2|35691.2|35750|35730|35803.9|35759|35722.7|35684|918
1651737900000|2022-05-05 08:05:00|35752.9|35732.9|35807|35740.2|35828.9|35792.8|35748.8|35715.6|840
1651738200000|2022-05-05 08:10:00|35796.6|35746.6|35790.8|35770.8|35822.4|35781.3|35783.4|35745|796
1651738500000|2022-05-05 08:15:00|35790.5|35770.5|35811.2|35791.2|35818|35798|35769.4|35735.8|721
1651738800000|2022-05-05 08:20:00|35811.6|35791.6|35781.1|35761.1|35813.5|35792|35770.3|35738.2|712
1651739100000|2022-05-05 08:25:00|35781.4|35761.4|35773.9|35753.9|35786.7|35766.7|35771.2|35751.2|671
1651739400000|2022-05-05 08:30:00|35774.7|35754.7|35780.5|35760.5|35792|35764.8|35764.6|35735.8|832
1651739700000|2022-05-05 08:35:00|35780.4|35760.4|35746.1|35726.1|35786.4|35766.4|35716.5|35675.8|790
1651740000000|2022-05-05 08:40:00|35746.3|35726.3|35781|35761|35825.4|35780.7|35743.8|35714.9|816
1651740300000|2022-05-05 08:45:00|35780.8|35760.8|35715.6|35695.6|35801.1|35763.2|35707.9|35687.9|792
1651740600000|2022-05-05 08:50:00|35715.3|35695.3|35697.4|35677.4|35721.3|35701.3|35691|35671|822
1651740900000|2022-05-05 08:55:00|35698.3|35678.3|35706.3|35686.3|35724.7|35691.2|35675.3|35643.4|804
1651741200000|2022-05-05 09:00:00|35706.6|35686.6|35671.4|35651.4|35712.5|35692.5|35664.3|35619|696
1651741500000|2022-05-05 09:05:00|35671.9|35651.9|35673.3|35653.3|35697.2|35662.3|35656.6|35606|615
1651741800000|2022-05-05 09:10:00|35673.2|35653.2|35673.9|35653.9|35682.5|35662.5|35663.1|35643.1|690
1651742100000|2022-05-05 09:15:00|35673.4|35653.4|35677.8|35657.8|35692.6|35666|35667.5|35633.9|582
1651742400000|2022-05-05 09:20:00|35677.1|35657.1|35669|35649|35677.7|35657.7|35657|35637|655
1651742700000|2022-05-05 09:25:00|35668.7|35648.7|35686.1|35666.1|35689.6|35669.6|35661.6|35627.4|649
1651743000000|2022-05-05 09:30:00|35686.2|35666.2|35669.5|35649.5|35699.5|35672.7|35668.6|35638.7|827
1651743300000|2022-05-05 09:35:00|35670.4|35650.4|35696.4|35676.4|35698.6|35678.6|35664.1|35644.1|790
1651743600000|2022-05-05 09:40:00|35696.8|35676.8|35690.4|35670.4|35714.1|35682|35684.9|35652.4|665
1651743900000|2022-05-05 09:45:00|35690.5|35670.5|35704.1|35684.1|35720.5|35689.6|35685.3|35646|697
1651744200000|2022-05-05 09:50:00|35701.9|35681.9|35688.7|35668.7|35714.4|35682|35671.7|35651.7|728
1651744500000|2022-05-05 09:55:00|35688|35668|35687.6|35667.6|35711.9|35678.1|35685.9|35655.7|496
1651744800000|2022-05-05 10:00:00|35688.3|35668.3|35668.4|35648.4|35696.5|35676.5|35659.9|35631.3|630
1651745100000|2022-05-05 10:05:00|35669|35649|35660.3|35640.3|35670.3|35650.3|35653.3|35633.3|732
1651745400000|2022-05-05 10:10:00|35659.8|35639.8|35659.9|35639.9|35676.6|35656.6|35648.4|35628.4|700
1651745700000|2022-05-05 10:15:00|35659|35639|35684.5|35664.5|35687.4|35667.4|35650.7|35630.7|643
1651746000000|2022-05-05 10:20:00|35684.9|35664.9|35688.7|35668.7|35709.5|35673.4|35681.2|35650.7|613
1651746300000|2022-05-05 10:25:00|35688.2|35668.2|35669.6|35649.6|35703.4|35669|35668.5|35646.8|535
1651746600000|2022-05-05 10:30:00|35670.3|35650.3|35676.6|35656.6|35685.7|35665.7|35668.8|35648.8|602
1651746900000|2022-05-05 10:35:00|35676.9|35656.9|35699|35679|35721.7|35686.5|35670.2|35646|571
1651747200000|2022-05-05 10:40:00|35699.3|35679.3|35734.2|35714.2|35750|35730|35694.9|35661.7|633
1651747500000|2022-05-05 10:45:00|35733.9|35713.9|35734.6|35714.6|35756.6|35718.1|35724.6|35680.9|524
1651747800000|2022-05-05 10:50:00|35734.9|35714.9|35716.9|35696.9|35755.1|35724.2|35712.7|35669.8|768
1651748100000|2022-05-05 10:55:00|35717.3|35697.3|35723|35673|35763.1|35728|35708.6|35671.5|728
1651748400000|2022-05-05 11:00:00|35722.3|35672.3|35749.3|35699.3|35759.8|35719|35696.8|35653.8|1084
1651748700000|2022-05-05 11:05:00|35748.8|35698.8|35753.2|35703.2|35769|35722.4|35722.8|35674.4|997
1651749000000|2022-05-05 11:10:00|35753.3|35703.3|35772.4|35752.4|35772.4|35752.4|35727.8|35681.5|949
1651749300000|2022-05-05 11:15:00|35777|35757|35810.1|35790.1|35812|35792|35758|35732.1|882
1651749600000|2022-05-05 11:20:00|35811.1|35791.1|35848.5|35828.5|35876.1|35845.2|35797.1|35777.1|966
1651749900000|2022-05-05 11:25:00|35848.3|35828.3|35908.9|35888.9|35945.1|35903.4|35846.8|35809.7|946
1651750200000|2022-05-05 11:30:00|35912.9|35892.9|35867.7|35847.7|35940.7|35912.3|35864.1|35822.4|1023
1651750500000|2022-05-05 11:35:00|35867.6|35847.6|35846.8|35826.8|35900.8|35863.4|35844.7|35819.2|854
1651750800000|2022-05-05 11:40:00|35846.9|35826.9|35896|35876|35923.7|35881.7|35846.1|35825.7|1004
1651751100000|2022-05-05 11:45:00|35896.7|35876.7|35898.6|35878.6|35932.7|35898.8|35882.9|35844.7|864
1651751400000|2022-05-05 11:50:00|35898.5|35878.5|35934.9|35914.9|35952.5|35916.4|35893.4|35873.4|904
1651751700000|2022-05-05 11:55:00|35935.3|35915.3|35922.1|35902.1|35949.4|35916.9|35915.7|35880|826
1651752000000|2022-05-05 12:00:00|35922.3|35902.3|35881.5|35861.5|35926.4|35902.3|35879.9|35859.9|842
1651752300000|2022-05-05 12:05:00|35881.2|35861.2|35851.3|35831.3|35883.6|35863.6|35845.1|35825.1|856
1651752600000|2022-05-05 12:10:00|35850.7|35830.7|35841.9|35821.9|35866.8|35846.8|35830.4|35810.4|807
1651752900000|2022-05-05 12:15:00|35842.2|35822.2|35833.4|35813.4|35865.8|35845.8|35833.4|35813.4|847
1651753200000|2022-05-05 12:20:00|35833.2|35813.2|35852.8|35832.8|35855.2|35835.2|35815.3|35795.3|908
1651753500000|2022-05-05 12:25:00|35854.5|35834.5|35843.3|35823.3|35864.8|35844.8|35839.6|35819.6|902
1651753800000|2022-05-05 12:30:00|35841.8|35821.8|35866.3|35846.3|35866.8|35846.8|35825.2|35795.9|949
1651754100000|2022-05-05 12:35:00|35866.6|35846.6|35893.7|35873.7|35896.7|35876.7|35863.1|35843.1|921
1651754400000|2022-05-05 12:40:00|35894.9|35874.9|35933.5|35913.5|35940.9|35920.9|35888.2|35868.2|911
1651754700000|2022-05-05 12:45:00|35932.8|35912.8|35909.8|35889.8|35944.9|35924.9|35906.4|35886.4|897
1651755000000|2022-05-05 12:50:00|35909.9|35889.9|35944.5|35924.5|35948.6|35928.6|35907.9|35878.5|939
1651755300000|2022-05-05 12:55:00|35944.7|35924.7|35968.1|35948.1|35975.5|35955.5|35937.5|35909|943
1651755600000|2022-05-05 13:00:00|35967.1|35947.1|35970.3|35950.3|35995.5|35962.2|35933.4|35889.7|1000
1651755900000|2022-05-05 13:05:00|35971|35951|35970|35950|35980.6|35954.1|35952.6|35919.7|836
1651756200000|2022-05-05 13:10:00|35970.2|35950.2|36003.4|35983.4|36044.9|36003.6|35944.2|35916.8|902
1651756500000|2022-05-05 13:15:00|36003.2|35983.2|35993.2|35973.2|36018.2|35986.9|35975.9|35955.9|798
1651756800000|2022-05-05 13:20:00|35992.8|35972.8|35944.5|35924.5|35999.4|35979.4|35934.9|35886.9|889
1651757100000|2022-05-05 13:25:00|35943.8|35923.8|35958.7|35938.7|35989.4|35957.1|35941.3|35899.7|843
1651757400000|2022-05-05 13:30:00|35958.3|35938.3|36004.8|35984.8|36033.1|35991.8|35953.2|35905.6|984
1651757700000|2022-05-05 13:35:00|36004.7|35984.7|35990|35970|36014.6|35985|35975.2|35946.1|909
1651758000000|2022-05-05 13:40:00|35990.6|35970.6|35966.6|35946.6|35993.5|35973.5|35952.8|35902.9|947
1651758300000|2022-05-05 13:45:00|35962.8|35942.8|36057.7|36037.7|36078|36039.6|35958.3|35934.8|956
1651758600000|2022-05-05 13:50:00|36057|36037|36049.1|36029.1|36079.3|36059.3|36025.3|35994.7|1094
1651758900000|2022-05-05 13:55:00|36048.3|36028.3|35978.4|35958.4|36062.5|36030|35975.3|35955.3|1069
1651759200000|2022-05-05 14:00:00|35978.9|35958.9|36053.9|36033.9|36057.3|36034.6|35977.8|35957.8|1018
1651759500000|2022-05-05 14:05:00|36054.3|36034.3|36128.9|36108.9|36153.5|36116.7|36040.7|36020.7|984
1651759800000|2022-05-05 14:10:00|36129.1|36109.1|36110.8|36090.8|36220.1|36151.5|36090.1|36069.3|1029
1651760100000|2022-05-05 14:15:00|36110.2|36090.2|36155|36135|36163.7|36143.7|36093.7|36073.7|1027
1651760400000|2022-05-05 14:20:00|36159.6|36139.6|36160.3|36140.3|36229.6|36147.9|36110.7|36071|959
1651760700000|2022-05-05 14:25:00|36159.1|36139.1|36119.8|36099.8|36196.1|36169.9|36115.2|36081.8|980
1651761000000|2022-05-05 14:30:00|36118.9|36098.9|36129.8|36109.8|36146.9|36116.3|36096|36070.7|966
1651761300000|2022-05-05 14:35:00|36131.8|36111.8|36103.6|36083.6|36154|36127|36080|36043.5|1002
1651761600000|2022-05-05 14:40:00|36105.4|36085.4|36126.6|36106.6|36155.8|36127.2|36087|36067|1033
1651761900000|2022-05-05 14:45:00|36126.5|36106.5|36203.2|36183.2|36234.8|36192.1|36115.6|36095.6|1000
1651762200000|2022-05-05 14:50:00|36203|36183|36189.2|36169.2|36203.9|36183.9|36150.2|36119.3|1027
1651762500000|2022-05-05 14:55:00|36189.7|36169.7|36184.3|36164.3|36212.7|36190.6|36181.9|36161.9|1009
1651762800000|2022-05-05 15:00:00|36182.6|36162.6|36266.8|36246.8|36279.4|36247.9|36182.5|36162.5|970
1651763100000|2022-05-05 15:05:00|36268.9|36248.9|36308.9|36288.9|36344.8|36299.6|36261.8|36227|994
1651763400000|2022-05-05 15:10:00|36310.2|36290.2|36224.2|36169.4|36319|36292.6|36211.9|36169.4|992
1651763700000|2022-05-05 15:15:00|36226.3|36172.6|36257.1|36197.4|36257.5|36208.9|36222.1|36168|859
1651764000000|2022-05-05 15:20:00|36257.5|36196.5|36282.6|36225.1|36284.3|36234.1|36251.3|36195.6|1020
1651764300000|2022-05-05 15:25:00|36282.2|36224.4|36282.2|36232.2|36299.8|36247.6|36263.3|36215.8|922
1651764600000|2022-05-05 15:30:00|36288|36228.5|36268.6|36200.4|36297.8|36236.3|36246.5|36182.6|992
1651764900000|2022-05-05 15:35:00|36268.9|36200.6|36236.5|36176.8|36276.2|36214.6|36220.1|36158.1|918
1651765200000|2022-05-05 15:40:00|36239.6|36169.4|36213.3|36156.4|36242.2|36185.2|36205.2|36144.2|880
1651765500000|2022-05-05 15:45:00|36221.3|36160.7|36198.4|36117.2|36267.1|36182.5|36186.2|36111.3|893
1651765800000|2022-05-05 15:50:00|36197.6|36117.6|36215.2|36154.5|36225.8|36175.8|36179.5|36113.9|1007
1651766100000|2022-05-05 15:55:00|36214.5|36153.9|36302.7|36207.5|36312.9|36218.9|36205.9|36150.2|926
1651766400000|2022-05-05 16:00:00|36308.4|36202.6|36317.4|36224|36326.8|36243.8|36288.7|36183.5|996
1651766700000|2022-05-05 16:05:00|36317.3|36223.9|36323.5|36238.5|36335.1|36247.5|36288.1|36217|866
1651767000000|2022-05-05 16:10:00|36318|36239|36277.9|36179.9|36335.4|36259.4|36258.3|36172.7|991
1651767300000|2022-05-05 16:15:00|36279.9|36178.3|36229.1|36178.1|36279.9|36205.8|36214.9|36169|953
1651767600000|2022-05-05 16:20:00|36230.1|36177.4|36251.1|36201.1|36261.3|36220|36202.3|36165.8|961
1651767900000|2022-05-05 16:25:00|36250.9|36200.9|36208.5|36151.1|36251.7|36209.4|36200.3|36145.3|974
1651768200000|2022-05-05 16:30:00|36207.1|36152.9|36199.2|36142.3|36220.9|36165|36189.9|36135.8|1070
1651768500000|2022-05-05 16:35:00|36197.7|36144.5|36204.3|36148.4|36219.2|36165.9|36183.5|36141.1|971
1651768800000|2022-05-05 16:40:00|36207.1|36144.8|36195.6|36139.9|36212.8|36163.5|36180.1|36135.8|945
1651769100000|2022-05-05 16:45:00|36195.1|36139.6|36218.4|36158.5|36220.6|36172.7|36188.9|36125|929
1651769400000|2022-05-05 16:50:00|36218.3|36159.7|36182.7|36162.7|36223|36166.4|36182.7|36132.4|921
1651769700000|2022-05-05 16:55:00|36201|36147.7|36214|36145.8|36219|36167.8|36181|36130.7|925
1651770000000|2022-05-05 17:00:00|36215.9|36145.7|36170|36106.3|36221.2|36148.7|36157.2|36091.4|1018
1651770300000|2022-05-05 17:05:00|36171.4|36106.5|36175.4|36093.5|36178.3|36112.4|36132.1|36077.7|923
1651770600000|2022-05-05 17:10:00|36174.5|36094.8|36201.6|36119.4|36203|36126.5|36162|36091.5|852
1651770900000|2022-05-05 17:15:00|36201.5|36119.3|36194.9|36123.9|36207.6|36132.7|36181.3|36105.4|797
1651771200000|2022-05-05 17:20:00|36195.1|36123.4|36250.3|36186|36250.3|36188.6|36190.3|36120.7|946
1651771500000|2022-05-05 17:25:00|36248.4|36185.6|36271.6|36209|36277.7|36231.9|36237.5|36185.6|819
1651771800000|2022-05-05 17:30:00|36271.1|36208.7|36264.1|36205.7|36285.1|36231.2|36258.3|36196.4|909
1651772100000|2022-05-05 17:35:00|36261.5|36206.4|36265.4|36195.8|36271.9|36206.8|36236|36174.1|859
1651772400000|2022-05-05 17:40:00|36265.9|36194.5|36266.4|36191.4|36271.7|36212.7|36227.7|36181.4|848
1651772700000|2022-05-05 17:45:00|36265.8|36191|36262.8|36185.7|36268|36208.7|36224.2|36174.8|752
1651773000000|2022-05-05 17:50:00|36264.3|36185.8|36272.6|36206.1|36290.3|36224.2|36256.3|36185|821
1651773300000|2022-05-05 17:55:00|36273.5|36205.4|36286.7|36266.7|36308.5|36268.8|36251.1|36202|837
1651773600000|2022-05-05 18:00:00|36286.8|36266.8|36306.9|36253|36316.9|36276.4|36281.7|36241.6|845
1651773900000|2022-05-05 18:05:00|36307.5|36251.5|36267.6|36247.6|36316.7|36269.2|36265.8|36229.1|759
1651774200000|2022-05-05 18:10:00|36266.1|36246.1|36277|36225.9|36297|36255.3|36252.3|36220.7|853
1651774500000|2022-05-05 18:15:00|36277.2|36226|36262.2|36201|36289.5|36240.1|36242.9|36195.8|782
1651774800000|2022-05-05 18:20:00|36263.2|36200.5|36281.8|36215.6|36293.5|36235.3|36238.7|36191.1|871
1651775100000|2022-05-05 18:25:00|36280.3|36217.4|36292.3|36217.7|36300.3|36247.9|36255|36201.5|738
1651775400000|2022-05-05 18:30:00|36293.2|36219.4|36270.4|36250.4|36305.7|36251.5|36265.9|36216.9|808
1651775700000|2022-05-05 18:35:00|36270.1|36250.1|36265|36215|36295.9|36251.9|36251.5|36208.1|715
1651776000000|2022-05-05 18:40:00|36267.8|36217.8|36269.1|36219.1|36287.5|36239.9|36247.3|36204.8|716
1651776300000|2022-05-05 18:45:00|36268.4|36218.4|36256.7|36201.3|36284.7|36232.9|36237.5|36193.8|652
1651776600000|2022-05-05 18:50:00|36256.4|36202.3|36247.8|36183.5|36269.7|36212.2|36224.3|36177.5|852
1651776900000|2022-05-05 18:55:00|36245.7|36183.7|36253.7|36196.7|36265.4|36209.8|36215|36176.2|855
1651777200000|2022-05-05 19:00:00|36253.5|36196.3|36265.4|36188.1|36269.5|36201.9|36231.1|36163.2|934
1651777500000|2022-05-05 19:05:00|36258|36194.2|36247.9|36171.2|36267.6|36219.7|36233.6|36170.8|806
1651777800000|2022-05-05 19:10:00|36247.2|36172.5|36241.5|36183.3|36263|36217.3|36220.3|36163.6|802
1651778100000|2022-05-05 19:15:00|36241.8|36183.6|36220.2|36152|36245.9|36188.2|36209.7|36148.1|753
1651778400000|2022-05-05 19:20:00|36218.9|36151.7|36208.3|36143.8|36222.4|36176.9|36185.8|36134.1|820
1651778700000|2022-05-05 19:25:00|36209.6|36142.3|36205|36144.2|36223.7|36173.8|36174.5|36131.2|834
1651779000000|2022-05-05 19:30:00|36205.8|36144.6|36192.6|36119.2|36216.9|36167.9|36170.6|36103.5|856
1651779300000|2022-05-05 19:35:00|36191.3|36117.8|36157.9|36095.6|36191.7|36118.4|36156|36085|918
1651779600000|2022-05-05 19:40:00|36158.7|36094.6|36161.3|36086.7|36170.7|36109.2|36147.4|36084.2|805
1651779900000|2022-05-05 19:45:00|36162.7|36084|36184.4|36107.8|36198.7|36121.1|36140.5|36084|774
1651780200000|2022-05-05 19:50:00|36179.8|36109.7|36164.4|36090.4|36182|36109.7|36150.3|36076.9|996
1651780500000|2022-05-05 19:55:00|36166.2|36089|36160.9|36076.2|36180|36095.5|36147.3|36071.9|756
1651780800000|2022-05-05 20:00:00|36160.5|36085.4|36154.2|36072|36174.5|36094.2|36141.6|36067.3|737
1651781100000|2022-05-05 20:05:00|36154.1|36071|36150.5|36067.7|36168.6|36085.1|36133.4|36065|547
1651781400000|2022-05-05 20:10:00|36149.9|36068.6|36143.2|36066.2|36163.9|36075.9|36125.7|36058.1|481
1651781700000|2022-05-05 20:15:00|36141.7|36067.7|36176.3|36073.7|36177.6|36079|36123.2|36059.3|361
1651782000000|2022-05-05 20:20:00|36176|36073.6|36161.9|36063|36176|36081.5|36136.1|36058.2|447
1651782300000|2022-05-05 20:25:00|36159.4|36063.3|36163.9|36080.5|36187.5|36084.4|36141.1|36061.3|421
1651782600000|2022-05-05 20:30:00|36148.1|36080.4|36166.2|36091|36194.4|36097.1|36143.4|36070.2|534
1651782900000|2022-05-05 20:35:00|36190.8|36086.6|36182.4|36119.4|36203.2|36128.9|36156.1|36082.1|437
1651783200000|2022-05-05 20:40:00|36180.9|36120.1|36182.3|36104|36212|36129.2|36177.9|36087.7|524
1651783500000|2022-05-05 20:45:00|36181.7|36102.7|36159.2|36100.6|36208.3|36108.9|36152.9|36081.6|366
1651783800000|2022-05-05 20:50:00|36168.8|36095.4|36182.3|36088.6|36195|36102.5|36102|35982|864
1651784100000|2022-05-05 20:55:00|36159.2|36095.3|36187.2|36067.7|36206.5|36110.6|36159.2|36066.1|376
1651784400000|2022-05-05 21:00:00|36183.5|36063.5|36179.1|36059.1|36188.3|36114|36159|36039|37
1651784700000|2022-05-05 21:05:00|36180|36060|36161.3|36041.3|36193.2|36073.2|36150.2|36030.2|99
1651785000000|2022-05-05 21:10:00|36164.3|36044.3|36168.6|36048.6|36177.4|36057.4|36152.7|36032.7|223
1651785300000|2022-05-05 21:15:00|36189.2|36069.2|36172|36052|36191.2|36071.2|36158.4|36038.4|214
1651785600000|2022-05-05 21:20:00|36171.2|36051.2|36170|36050|36189|36069|36163.4|36043.4|159
1651785900000|2022-05-05 21:25:00|36172.4|36052.4|36166.2|36046.2|36176.8|36056.8|36154.9|36034.9|213
1651786200000|2022-05-05 21:30:00|36167.7|36047.7|36176.8|36056.8|36191.3|36071.3|36141.4|36021.4|262
1651786500000|2022-05-05 21:35:00|36175.7|36055.7|36176.3|36056.3|36182.9|36062.9|36145.4|36025.4|208
1651786800000|2022-05-05 21:40:00|36175.7|36055.7|36177|36057|36182.9|36062.9|36155.1|36035.1|161
1651787100000|2022-05-05 21:45:00|36158|36038|36180.9|36060.9|36183.3|36063.3|36148.9|36028.9|218
1651787400000|2022-05-05 21:50:00|36179.1|36059.1|36178.1|36058.1|36183.2|36063.2|36146.8|36026.8|175
1651787700000|2022-05-05 21:55:00|36180.7|36060.7|36173.9|36053.9|36181.5|36061.5|36153.2|36033.2|281
1651788000000|2022-05-05 22:00:00|36181.4|36061.4|36175.9|36055.9|36189|36069|36160.9|36040.9|505
1651788300000|2022-05-05 22:05:00|36177.2|36057.2|36165.6|36045.6|36188.4|36068.4|36152.3|36032.3|306
1651788600000|2022-05-05 22:10:00|36175.6|36055.6|36147.7|36027.7|36189.4|36069.4|36141.6|36021.6|651
1651788900000|2022-05-05 22:15:00|36147.9|36027.9|36137.3|36017.3|36153|36033|36124.7|36004.7|533
1651789200000|2022-05-05 22:20:00|36136.5|36016.5|36150|36030|36167.7|36047.7|36131.4|36011.4|605
1651789500000|2022-05-05 22:25:00|36150.1|36030.1|36145.6|36025.6|36157.6|36037.6|36133.4|36013.4|350
1651789800000|2022-05-05 22:30:00|36150.8|36030.8|36146.6|36026.6|36158.1|36038.1|36127.1|36007.1|538
1651790100000|2022-05-05 22:35:00|36146.8|36026.8|36136.9|36016.9|36154.6|36034.6|36122.6|36002.6|478
1651790400000|2022-05-05 22:40:00|36137.7|36017.7|36144.7|36024.7|36155.3|36035.3|36129.2|36009.2|446
1651790700000|2022-05-05 22:45:00|36143.7|36023.7|36145.1|36025.1|36155.5|36035.5|36124.7|36004.7|391
1651791000000|2022-05-05 22:50:00|36144.7|36024.7|36149.5|36029.5|36152.8|36032.8|36126.2|36006.2|452
1651791300000|2022-05-05 22:55:00|36149.7|36029.7|36140.6|36020.6|36151.3|36031.3|36124.3|36004.3|549
1651791600000|2022-05-05 23:00:00|36140.3|36020.3|36156.7|36036.7|36159.3|36039.3|36134.6|36014.6|488
1651791900000|2022-05-05 23:05:00|36156.8|36036.8|36169.7|36049.7|36171.2|36051.2|36144.6|36024.6|440
1651792200000|2022-05-05 23:10:00|36170.5|36050.5|36169.3|36049.3|36178.9|36058.9|36157.7|36037.7|473
1651792500000|2022-05-05 23:15:00|36169.8|36049.8|36177.9|36057.9|36178.6|36058.6|36163.4|36043.4|405
1651792800000|2022-05-05 23:20:00|36177.6|36057.6|36173.4|36053.4|36178.9|36058.9|36161|36041|354
1651793100000|2022-05-05 23:25:00|36173.3|36053.3|36184.7|36064.7|36192.4|36072.4|36163.9|36043.9|491
1651793400000|2022-05-05 23:30:00|36184.8|36064.8|36185|36065|36187.9|36067.9|36166|36046|502
1651793700000|2022-05-05 23:35:00|36181.1|36061.1|36191.5|36071.5|36192.3|36072.3|36170.8|36050.8|347
1651794000000|2022-05-05 23:40:00|36190.6|36070.6|36176.7|36056.7|36191.9|36071.9|36162.3|36042.3|435
1651794300000|2022-05-05 23:45:00|36176.8|36056.8|36176|36056|36186.5|36066.5|36164|36044|387
1651794600000|2022-05-05 23:50:00|36178.6|36058.6|36170.5|36050.5|36180.5|36060.5|36160.3|36040.3|474
1651794900000|2022-05-05 23:55:00|36169.8|36049.8|36176.7|36056.7|36184.8|36064.8|36164|36044|506
1651795200000|2022-05-06 00:00:00|36159|36039|36165.2|36045.2|36173|36053|36151.7|36031.7|642
1651795500000|2022-05-06 00:05:00|36166|36046|36173.2|36053.2|36176.8|36056.8|36157|36037|581
1651795800000|2022-05-06 00:10:00|36172.6|36052.6|36209.2|36090.6|36215.2|36096.9|36159|36039|639
1651796100000|2022-05-06 00:15:00|36209.1|36090.8|36167.1|36081.7|36209.1|36100|36165.1|36070.6|658
1651796400000|2022-05-06 00:20:00|36167.4|36082|36168.4|36062.8|36179|36083.7|36137.1|36052.4|703
1651796700000|2022-05-06 00:25:00|36169.3|36061.5|36181.3|36080.1|36182.9|36086.6|36157.5|36058.9|580
1651797000000|2022-05-06 00:30:00|36180.7|36075.7|36194.7|36091.1|36204|36106|36175.7|36075.7|667
1651797300000|2022-05-06 00:35:00|36195.5|36090.3|36195.4|36092.1|36201.9|36105.3|36169.1|36085.6|545
1651797600000|2022-05-06 00:40:00|36193.7|36093.4|36182.5|36086.8|36196.5|36105.4|36169.2|36084.3|580
1651797900000|2022-05-06 00:45:00|36185.3|36085.4|36185.4|36091.1|36194.4|36098.2|36164.7|36081.4|626
1651798200000|2022-05-06 00:50:00|36185.2|36091.4|36174|36079|36194.5|36099.3|36161.4|36076.3|745
1651798500000|2022-05-06 00:55:00|36177.2|36076.4|36187.8|36097.2|36205.4|36113.7|36167|36073.5|774
1651798800000|2022-05-06 01:00:00|36187.1|36097.3|36188.7|36107.5|36205.9|36123|36175.6|36090.3|840
1651799100000|2022-05-06 01:05:00|36188.6|36108.6|36174.4|36095|36200.2|36113.3|36171.8|36090|713
1651799400000|2022-05-06 01:10:00|36174.8|36094.7|36183.8|36100.6|36193.1|36113.2|36166.5|36090.1|663
1651799700000|2022-05-06 01:15:00|36183.7|36100.5|36206.5|36117.5|36207.6|36124.2|36183.5|36099.1|836
1651800000000|2022-05-06 01:20:00|36204.9|36118.4|36234.5|36156.8|36248.6|36172.9|36200.2|36117.6|1033
1651800300000|2022-05-06 01:25:00|36235.8|36157.7|36212.6|36144|36240|36171.2|36203.5|36124.2|895
1651800600000|2022-05-06 01:30:00|36210.9|36144.8|36251.5|36171.5|36259|36173.8|36205.5|36133.1|947
1651800900000|2022-05-06 01:35:00|36251.8|36165.5|36247.6|36183.6|36268.7|36188.6|36230.7|36158.5|908
1651801200000|2022-05-06 01:40:00|36256.3|36175.8|36243.4|36184.3|36279|36195.3|36235.6|36164|793
1651801500000|2022-05-06 01:45:00|36240.1|36183.1|36270.2|36209|36283|36211.8|36238.5|36172.8|899
1651801800000|2022-05-06 01:50:00|36270.5|36208.3|36233.2|36175.8|36275.6|36212.3|36224.1|36163|882
1651802100000|2022-05-06 01:55:00|36230.9|36176.1|36249.8|36175.2|36265.3|36194.2|36230.7|36164.9|843
1651802400000|2022-05-06 02:00:00|36250|36175.4|36249.5|36174.4|36253.3|36187|36218.7|36154.7|880
1651802700000|2022-05-06 02:05:00|36249.2|36174.6|36264.2|36189.6|36288.1|36205.4|36231.6|36172.9|756
1651803000000|2022-05-06 02:10:00|36267.1|36187.8|36261.5|36191.8|36273.5|36206.2|36249.5|36184.9|787
1651803300000|2022-05-06 02:15:00|36262.5|36190.8|36247.3|36181.6|36272.3|36224.3|36235.5|36171.1|696
1651803600000|2022-05-06 02:20:00|36246.9|36181.5|36250.3|36193.4|36266.6|36199.2|36239.8|36176.9|660
1651803900000|2022-05-06 02:25:00|36251.8|36191.8|36237.8|36169.7|36260.4|36206.4|36214.9|36147.7|680
1651804200000|2022-05-06 02:30:00|36236.8|36173.1|36243|36166.9|36255.5|36179.8|36221.3|36154.8|739
1651804500000|2022-05-06 02:35:00|36244.4|36165|36239.4|36170.4|36253.8|36186.2|36225.7|36161.5|609
1651804800000|2022-05-06 02:40:00|36237.4|36172.5|36243.5|36169|36257.1|36183.1|36225.4|36161|644
1651805100000|2022-05-06 02:45:00|36247.2|36165.4|36225|36175|36257|36184.9|36222.8|36159.7|602
1651805400000|2022-05-06 02:50:00|36225.4|36175.4|36229.4|36148.3|36242.4|36175.4|36216.6|36147.9|659
1651805700000|2022-05-06 02:55:00|36232|36144.9|36225.7|36168.1|36240.5|36174.9|36205|36139|750
1651806000000|2022-05-06 03:00:00|36226.8|36171.8|36237|36153.1|36250.8|36176.4|36218.3|36149.4|671
1651806300000|2022-05-06 03:05:00|36237.4|36152.3|36224.6|36148.9|36238.9|36165.3|36210.8|36138.6|565
1651806600000|2022-05-06 03:10:00|36224|36149.6|36208.2|36146.4|36234.3|36158.9|36202.3|36136.3|678
1651806900000|2022-05-06 03:15:00|36212.5|36143.2|36217.7|36145.5|36226.8|36155.5|36200.8|36135.6|548
1651807200000|2022-05-06 03:20:00|36219|36144.6|36207.2|36121.3|36228.6|36154.7|36197.8|36116.3|737
1651807500000|2022-05-06 03:25:00|36206.6|36121.7|36210.3|36128.4|36220|36143.4|36190.9|36116.9|500
1651807800000|2022-05-06 03:30:00|36215.1|36124.5|36204.5|36128.4|36217.7|36136.1|36192.2|36119.7|614
1651808100000|2022-05-06 03:35:00|36205.5|36128.9|36200.8|36116|36213.9|36133.7|36188.5|36112.3|773
1651808400000|2022-05-06 03:40:00|36203.5|36114.2|36204.3|36126.3|36210.9|36134|36190.5|36113.2|646
1651808700000|2022-05-06 03:45:00|36207.1|36124.1|36203.5|36118.1|36215.2|36132.2|36185.6|36111.4|709
1651809000000|2022-05-06 03:50:00|36204.8|36117.2|36208.2|36132.2|36215.4|36136.1|36189.8|36111.7|741
1651809300000|2022-05-06 03:55:00|36209.9|36130.9|36220.8|36131.3|36224|36141|36195.2|36120.5|703
1651809600000|2022-05-06 04:00:00|36221.5|36130.6|36209.4|36138.8|36222.8|36142.4|36198.5|36126.2|666
1651809900000|2022-05-06 04:05:00|36212.1|36135.6|36230.2|36138.4|36232.7|36154.8|36201.4|36127.7|734
1651810200000|2022-05-06 04:10:00|36231.3|36137.4|36234.5|36155.7|36243.9|36158.1|36211.7|36137|618
1651810500000|2022-05-06 04:15:00|36234.3|36156.1|36238.6|36150.8|36246.6|36167|36221.2|36147.9|469
1651810800000|2022-05-06 04:20:00|36239.3|36150.3|36231.7|36151.2|36246|36167.5|36225.6|36149|496
1651811100000|2022-05-06 04:25:00|36231.5|36150.7|36226.8|36161.7|36248.4|36167.5|36217.3|36144.9|425
1651811400000|2022-05-06 04:30:00|36226.9|36162|36224.5|36150.7|36249.3|36166|36212.9|36142|494
1651811700000|2022-05-06 04:35:00|36226.8|36148.8|36223.8|36153.1|36238.8|36163.3|36204.3|36134.9|333
1651812000000|2022-05-06 04:40:00|36226.6|36151|36229.6|36147.9|36237.5|36163.5|36210.9|36141.3|394
1651812300000|2022-05-06 04:45:00|36229.4|36148|36217.1|36164|36238.1|36175.5|36194.8|36142|357
1651812600000|2022-05-06 04:50:00|36225.3|36161.6|36228.9|36149.1|36240.2|36167.2|36206.9|36142.8|444
1651812900000|2022-05-06 04:55:00|36233|36145|36210.5|36148.6|36236.3|36157.8|36202.2|36128|439
1651813200000|2022-05-06 05:00:00|36210.9|36148.7|36220.6|36149.9|36228.3|36160.4|36201.6|36142.2|610
1651813500000|2022-05-06 05:05:00|36222.9|36149.4|36226.8|36172.2|36234.9|36174.8|36208|36144|637
1651813800000|2022-05-06 05:10:00|36224.2|36174.2|36233.3|36162.3|36251|36182.2|36201.3|36158.3|584
1651814100000|2022-05-06 05:15:00|36231.9|36163.1|36223.4|36159.8|36240.9|36173.7|36216.9|36150.3|562
1651814400000|2022-05-06 05:20:00|36225.2|36159.9|36228.1|36158.9|36233.6|36168.9|36217.6|36151.1|563
1651814700000|2022-05-06 05:25:00|36230|36157|36213.7|36149.8|36236.6|36168.5|36207.9|36147.1|640
1651815000000|2022-05-06 05:30:00|36213.3|36149.9|36203.6|36105.4|36225.1|36159.2|36194|36098.2|654
1651815300000|2022-05-06 05:35:00|36204.5|36104.7|36200.2|36125.2|36213.7|36132.5|36181.5|36092|487
1651815600000|2022-05-06 05:40:00|36200.1|36117.9|36214.8|36116.9|36224.6|36126.7|36197|36102.3|701
1651815900000|2022-05-06 05:45:00|36209.5|36117|36225.4|36125|36231.4|36128|36190.9|36111|585
1651816200000|2022-05-06 05:50:00|36226.6|36122.7|36236.8|36132.6|36239.8|36151.3|36207.1|36117.2|637
1651816500000|2022-05-06 05:55:00|36220.1|36132.1|36209.4|36089.4|36241|36141.5|36209.4|36089.4|625
1651816800000|2022-05-06 06:00:00|36212.5|36092.5|36180.7|36110.6|36221.9|36141.3|36165.2|36061.6|900
1651817100000|2022-05-06 06:05:00|36181.8|36110.2|36191.3|36171.3|36214.6|36174.1|36172.3|36109|796
1651817400000|2022-05-06 06:10:00|36189.3|36169.3|36189.4|36169.4|36228|36174|36184.5|36141|611
1651817700000|2022-05-06 06:15:00|36189.5|36169.5|36205.6|36185.6|36224.4|36190|36188.2|36158.1|542
1651818000000|2022-05-06 06:20:00|36206.5|36186.5|36178.6|36158.6|36221|36186.7|36170.9|36140.9|764
1651818300000|2022-05-06 06:25:00|36178.5|36158.5|36226.5|36165.6|36239.2|36166.2|36177.8|36121|830
1651818600000|2022-05-06 06:30:00|36226.3|36165.5|36196.1|36142.4|36230.1|36169.2|36189.9|36133.7|915
1651818900000|2022-05-06 06:35:00|36195.9|36143.7|36194.1|36142.8|36208.3|36161.8|36181.4|36129|736
1651819200000|2022-05-06 06:40:00|36193.7|36143.7|36202.1|36182.1|36210.2|36182.1|36178.9|36140.2|669
1651819500000|2022-05-06 06:45:00|36202.6|36182.6|36194.3|36174.3|36223.6|36192.5|36191.2|36171|724
1651819800000|2022-05-06 06:50:00|36194.1|36174.1|36347.7|36281.4|36386.7|36284.5|36193.2|36173.2|837
1651820100000|2022-05-06 06:55:00|36346.1|36280.8|36358.6|36238.6|36398.7|36340.9|36288.6|36235.5|1061
1651820400000|2022-05-06 07:00:00|36347.1|36227.1|36311.2|36261.2|36379.3|36311.8|36285.4|36188.5|1136
1651820700000|2022-05-06 07:05:00|36312.4|36262.4|36319|36299|36347.2|36309.6|36287.1|36246.9|1017
1651821000000|2022-05-06 07:10:00|36318.7|36298.7|36309.7|36256.6|36340.9|36304.4|36291.2|36250|1045
1651821300000|2022-05-06 07:15:00|36309.8|36255.8|36279.3|36259.3|36314.6|36280.8|36275.7|36226|1004
1651821600000|2022-05-06 07:20:00|36280.4|36260.4|36265.9|36245.9|36314.9|36280.3|36257.8|36227.2|990
1651821900000|2022-05-06 07:25:00|36265.3|36245.3|36253.3|36233.3|36281.2|36249.6|36221.9|36175|1028
1651822200000|2022-05-06 07:30:00|36267.3|36213.7|36286.3|36266.3|36299.9|36271.4|36257.3|36207.2|1065
1651822500000|2022-05-06 07:35:00|36286.1|36266.1|36268.6|36248.6|36297.4|36266.5|36246.9|36226.9|922
1651822800000|2022-05-06 07:40:00|36268.5|36248.5|36263.1|36243.1|36295.7|36263.3|36255|36223.6|916
1651823100000|2022-05-06 07:45:00|36262.4|36242.4|36243.1|36184.8|36279.2|36258.7|36227.2|36170.9|889
1651823400000|2022-05-06 07:50:00|36242.8|36183.4|36111.9|36061.9|36261.5|36226.9|36062.2|36017.2|953
1651823700000|2022-05-06 07:55:00|36116.8|36054.1|36143.5|36123.5|36167.6|36130|36060.8|36015.1|1118
1651824000000|2022-05-06 08:00:00|36142.7|36122.7|36103.7|36083.7|36172.7|36152.7|36089.2|36040.6|1127
1651824300000|2022-05-06 08:05:00|36103.9|36083.9|36077.4|36057.4|36152.9|36104.9|36057|36022.8|1078
1651824600000|2022-05-06 08:10:00|36078.6|36058.6|36162.5|36112.4|36189.2|36130|36061.4|36041.4|1046
1651824900000|2022-05-06 08:15:00|36160.7|36110.7|36122.8|36102.8|36177.1|36151.8|36097.7|36077.5|1011
1651825200000|2022-05-06 08:20:00|36121.4|36101.4|36115.1|36065.1|36144.5|36102.1|36080.6|36041.2|1011
1651825500000|2022-05-06 08:25:00|36114.5|36064|36051.1|36031.1|36130.6|36091.4|36046.1|36014.7|955
1651825800000|2022-05-06 08:30:00|36051.5|36031.5|35947.8|35927.8|36055.5|36035.5|35939.3|35900.8|1068
1651826100000|2022-05-06 08:35:00|35947.4|35927.4|35943.2|35923.2|35959.1|35937.9|35903.2|35870.7|1011
1651826400000|2022-05-06 08:40:00|35944.3|35924.3|35993.5|35973.5|36018.6|35974.9|35931.2|35900.7|977
1651826700000|2022-05-06 08:45:00|35993.8|35973.8|36000.9|35980.9|36018|35991.9|35957.9|35936.7|998
1651827000000|2022-05-06 08:50:00|35999.9|35979.9|36114.6|36064.6|36124.2|36101.7|35999.9|35961.9|1104
1651827300000|2022-05-06 08:55:00|36117|36067|36035.2|36015.2|36117|36071|36030.2|35989.6|990
1651827600000|2022-05-06 09:00:00|36034.7|36014.7|36044.9|36024.9|36108.2|36060.1|36033.7|36003|970
1651827900000|2022-05-06 09:05:00|36046.2|36026.2|36094.9|36074.9|36105.9|36085.9|36044|36001|928
1651828200000|2022-05-06 09:10:00|36094.3|36074.3|36089.6|36069.6|36117.6|36092|36086.8|36063.3|990
1651828500000|2022-05-06 09:15:00|36093.7|36073.7|36121.6|36101.6|36151.6|36109.1|36089.1|36069.1|813
1651828800000|2022-05-06 09:20:00|36121.7|36101.7|36120.4|36100.4|36135.8|36115.8|36110.7|36078.4|833
1651829100000|2022-05-06 09:25:00|36121.3|36101.3|36107.9|36049.1|36131.5|36111.5|36074|36028.9|778
1651829400000|2022-05-06 09:30:00|36109.5|36048.1|36020.1|35970.1|36110.2|36070.7|36004.8|35951.6|855
1651829700000|2022-05-06 09:35:00|36022.2|35972|35986.8|35966.8|36024.6|35989.5|35974.2|35951.9|871
1651830000000|2022-05-06 09:40:00|35987.8|35967.8|36020.2|36000.2|36025.8|36005.8|35986.4|35966.4|785
1651830300000|2022-05-06 09:45:00|36019|35999|36026.8|35976.8|36037|36001.7|35997.2|35959.8|781
1651830600000|2022-05-06 09:50:00|36010|35990|36000.6|35980.6|36042.1|36008.1|35996.5|35963.4|809
1651830900000|2022-05-06 09:55:00|36002.8|35982.8|36003.7|35983.7|36025|35998.3|35991.7|35950.7|759
1651831200000|2022-05-06 10:00:00|36003.9|35983.9|35992.5|35972.5|36028|35991|35984.5|35958.5|760
1651831500000|2022-05-06 10:05:00|35991.7|35971.7|35976.7|35956.7|36007.1|35977|35962.2|35924|757
1651831800000|2022-05-06 10:10:00|35976.5|35956.5|35981.4|35961.4|36003.6|35969|35956|35911.9|782
1651832100000|2022-05-06 10:15:00|35981.1|35961.1|35991.1|35971.1|36018.6|35981.4|35976.3|35940.3|827
1651832400000|2022-05-06 10:20:00|35991.8|35971.8|36009.8|35989.8|36039.8|36006|35980.6|35942.5|903
1651832700000|2022-05-06 10:25:00|36008.7|35988.7|35960.9|35940.9|36021.7|35990.6|35960.1|35926.5|735
1651833000000|2022-05-06 10:30:00|35960.7|35940.7|35963.9|35943.9|35997|35945.4|35941.9|35899.3|790
1651833300000|2022-05-06 10:35:00|35964.4|35944.4|35967.6|35913.2|35977.8|35944.4|35937.7|35904.8|628
1651833600000|2022-05-06 10:40:00|35965.3|35915|35962.9|35942.9|35997.4|35965.4|35943.7|35904.3|726
1651833900000|2022-05-06 10:45:00|35963.3|35943.3|35972.6|35952.6|35996.1|35959.4|35950.6|35914.9|728
1651834200000|2022-05-06 10:50:00|35972.9|35952.9|35989.1|35969.1|36006.8|35972.9|35945|35895.8|867
1651834500000|2022-05-06 10:55:00|35989|35969|36040.2|35990.2|36065.4|36030.9|35986.1|35946.3|882
1651834800000|2022-05-06 11:00:00|36039.8|35989.8|36048|36028|36072.4|36037.8|36028.1|35988.4|911
1651835100000|2022-05-06 11:05:00|36046.2|36026.2|36080.1|36060.1|36100|36067.3|36029.5|35994.7|840
1651835400000|2022-05-06 11:10:00|36083.9|36063.9|36059.6|36039.6|36103.4|36065.6|36054.9|36022.1|704
1651835700000|2022-05-06 11:15:00|36060.3|36040.3|36087.9|36067.9|36105|36070.9|36053.8|36031.5|726
1651836000000|2022-05-06 11:20:00|36088.4|36068.4|36090|36070|36099.6|36079.6|36066.8|36031.2|764
1651836300000|2022-05-06 11:25:00|36089.8|36069.8|36081.7|36061.7|36094.8|36074.8|36067.6|36047.6|768
1651836600000|2022-05-06 11:30:00|36079.8|36059.8|36058.6|36038.6|36085.4|36065.4|36048.1|36018.1|814
1651836900000|2022-05-06 11:35:00|36058.5|36038.5|36072.2|36052.2|36079.9|36056|36053.7|36018.2|648
1651837200000|2022-05-06 11:40:00|36072.4|36052.4|36105.5|36085.5|36119.9|36099.9|36063.8|36043.8|821
1651837500000|2022-05-06 11:45:00|36105.6|36085.6|36126.4|36106.4|36127.9|36107.9|36091.3|36064|720
1651837800000|2022-05-06 11:50:00|36125|36105|36128.1|36108.1|36139.6|36113.3|36116.5|36085.7|741
1651838100000|2022-05-06 11:55:00|36128.2|36108.2|36142.4|36122.4|36186.3|36145.5|36127.6|36104.3|868
1651838400000|2022-05-06 12:00:00|36142.5|36122.5|36114.7|36061.6|36167.9|36136.7|36097.1|36057.7|968
1651838700000|2022-05-06 12:05:00|36113.8|36063.8|36096|36076|36149.9|36110.6|36086.9|36055.5|854
1651839000000|2022-05-06 12:10:00|36097.1|36077.1|36101.1|36081.1|36114.2|36082.8|36081.9|36050|725
1651839300000|2022-05-06 12:15:00|36100.7|36080.7|36104.8|36084.8|36143|36098.1|36095.9|36070|657
1651839600000|2022-05-06 12:20:00|36110.7|36090.7|36096.9|36076.9|36131.8|36098.3|36095.8|36075.8|704
1651839900000|2022-05-06 12:25:00|36095.5|36075.5|36145.5|36033.5|36162.6|36106.6|36095.5|36006|772
1651840200000|2022-05-06 12:30:00|36135.4|36015.4|36064.6|36013.5|36155.4|36058|36040.7|35973.8|1044
1651840500000|2022-05-06 12:35:00|36062.9|36012.8|36057.5|36037.5|36087.5|36038.7|36023.5|35996.1|1156
1651840800000|2022-05-06 12:40:00|36059.3|36039.3|36097.5|36077.5|36120.4|36097.8|36049.4|36029.4|1110
1651841100000|2022-05-06 12:45:00|36100.5|36080.5|36172|36152|36187.1|36157.1|36099|36070.5|1090
1651841400000|2022-05-06 12:50:00|36173.7|36153.7|36215.4|36195.4|36215.7|36195.7|36145.9|36125.9|1077
1651841700000|2022-05-06 12:55:00|36214.8|36194.8|36226.5|36206.5|36258|36221.3|36199.8|36179.8|1032
1651842000000|2022-05-06 13:00:00|36228.9|36208.9|36269.4|36219.4|36278.4|36235.4|36183.9|36123.3|1140
1651842300000|2022-05-06 13:05:00|36271.7|36220.5|36164.4|36114.4|36273.4|36237.7|36156.9|36114.4|1044
1651842600000|2022-05-06 13:10:00|36163.6|36113.6|36157.6|36137.6|36186.3|36154.2|36108.5|36083.1|1055
1651842900000|2022-05-06 13:15:00|36156.4|36136.4|36159.6|36109.6|36194.8|36159.9|36140.5|36107.6|932
1651843200000|2022-05-06 13:20:00|36159.4|36109.4|36135.6|36073|36159.4|36113|36110.5|36072.3|997
1651843500000|2022-05-06 13:25:00|36134.9|36074.4|36143.8|36079.5|36160.3|36096.8|36099.6|36047.2|995
1651843800000|2022-05-06 13:30:00|36142.8|36077.4|36263.9|36155.4|36273|36204.7|36114|36056.1|847
1651844100000|2022-05-06 13:35:00|36264.6|36156.1|36275.5|36255.5|36298.6|36261.1|36222.5|36152.8|959
1651844400000|2022-05-06 13:40:00|36275.6|36255.6|36352.5|36299.9|36372.3|36317.7|36235.4|36211.6|1126
1651844700000|2022-05-06 13:45:00|36350.2|36300.2|36309.1|36289.1|36380.2|36323.8|36298.3|36267.9|1096
1651845000000|2022-05-06 13:50:00|36309.5|36289.5|36188.3|36121.2|36331.6|36289.5|36169.3|36105.8|1123
1651845300000|2022-05-06 13:55:00|36189.1|36117.3|36254.2|36204.2|36280.1|36210.7|36175|36112.9|1129
1651845600000|2022-05-06 14:00:00|36253.7|36203.7|36219.8|36168.2|36276|36222.7|36177|36142.4|1143
1651845900000|2022-05-06 14:05:00|36217.7|36167.6|36195.5|36141.6|36260.2|36194.8|36166.7|36132.9|1096
1651846200000|2022-05-06 14:10:00|36205.7|36143.2|36189.6|36139.6|36222|36150.5|36157.9|36107.9|1106
1651846500000|2022-05-06 14:15:00|36191.3|36141.3|36165.6|36096.3|36209.4|36157|36118|36057.4|1093
1651846800000|2022-05-06 14:20:00|36180.6|36069|36166.7|36146.7|36188.3|36150.8|36140.9|36063.1|1097
1651847100000|2022-05-06 14:25:00|36166.4|36146.4|36159.1|36139.1|36185.1|36148.1|36142.9|36109.6|918
1651847400000|2022-05-06 14:30:00|36159.4|36139.4|36238.1|36188.1|36257.4|36216.6|36158.2|36109.8|1038
1651847700000|2022-05-06 14:35:00|36240.1|36190.1|36256.2|36206.2|36261.9|36229.9|36197.9|36164.9|1002
1651848000000|2022-05-06 14:40:00|36256.1|36206.1|36253.8|36233.8|36272.1|36242.2|36210.5|36177.3|1056
1651848300000|2022-05-06 14:45:00|36256.1|36236.1|36211.1|36191.1|36270.6|36238|36184|36123.5|1022
1651848600000|2022-05-06 14:50:00|36211.4|36191.4|36136.6|36116.6|36214.8|36194.8|36131.4|36095.4|1070
1651848900000|2022-05-06 14:55:00|36138.2|36118.2|36142.1|36122.1|36163.3|36129.9|36104.4|36072.8|1003
1651849200000|2022-05-06 15:00:00|36143.4|36123.4|36165.7|36115.7|36183.4|36155.7|36130.6|36105.1|1009
1651849500000|2022-05-06 15:05:00|36166.2|36116.2|36147.5|36092|36192.5|36149.4|36124.7|36069.7|993
1651849800000|2022-05-06 15:10:00|36145.2|36092.2|36202.6|36129.1|36216.8|36162.3|36130.6|36076.9|994
1651850100000|2022-05-06 15:15:00|36202.4|36127.2|36160.3|36101.2|36216.3|36144.4|36152.5|36092.3|946
1651850400000|2022-05-06 15:20:00|36160.4|36101.3|36111.6|36050.7|36165.2|36120.5|36098.7|36046.2|959
1651850700000|2022-05-06 15:25:00|36111.8|36050.6|36121.3|36054.9|36141.4|36078.7|36100|36045.1|957
1651851000000|2022-05-06 15:30:00|36121.8|36053.8|36146.1|36075.4|36149.9|36081.4|36113.6|36049.4|1032
1651851300000|2022-05-06 15:35:00|36147.3|36077.2|36125.4|36052.1|36151.7|36079.5|36087.1|36025.6|900
1651851600000|2022-05-06 15:40:00|36124.7|36052.4|36170.4|36096.5|36188.5|36122.7|36116.6|36043|894
1651851900000|2022-05-06 15:45:00|36171.1|36095.8|36165.4|36101.3|36183.2|36109.5|36141.8|36074.1|857
1651852200000|2022-05-06 15:50:00|36165.1|36101.5|36169.5|36107.8|36183.9|36118.8|36154.7|36092.3|902
1651852500000|2022-05-06 15:55:00|36166.1|36102.1|36189.7|36120.3|36198.1|36137.3|36157.3|36097.4|808
1651852800000|2022-05-06 16:00:00|36186.7|36120|36172.1|36099.3|36202.5|36141.8|36154.6|36087.5|887
1651853100000|2022-05-06 16:05:00|36172.3|36098.9|36136.5|36082|36191.5|36114.7|36120.8|36050.4|856
1651853400000|2022-05-06 16:10:00|36139.5|36079.8|36154.8|36084.1|36161.2|36088.4|36126.5|36068.7|854
1651853700000|2022-05-06 16:15:00|36143.4|36084.5|36184|36108.7|36192.8|36120.6|36142.3|36082|847
1651854000000|2022-05-06 16:20:00|36183.9|36108.6|36253.1|36134.3|36266.9|36147.7|36171.9|36098.1|988
1651854300000|2022-05-06 16:25:00|36252.7|36134|36289|36169|36296.4|36176.4|36221|36103|927
1651854600000|2022-05-06 16:30:00|36290.4|36170.4|36292.1|36172.1|36303.2|36185.3|36270.5|36163.4|847
1651854900000|2022-05-06 16:35:00|36292.9|36172.9|36238.4|36136.2|36293.1|36189.4|36222.1|36121.5|908
1651855200000|2022-05-06 16:40:00|36240.6|36128.6|36255.9|36135.9|36258|36165.9|36225.3|36126.5|830
1651855500000|2022-05-06 16:45:00|36243.3|36144.1|36263.5|36143.5|36263.5|36163.8|36223.4|36129.2|700
1651855800000|2022-05-06 16:50:00|36246.2|36148.8|36264.8|36144.8|36277.4|36176.6|36246.2|36137.7|970
1651856100000|2022-05-06 16:55:00|36268.3|36148.3|36226|36141.5|36270.1|36160.7|36210.4|36132.6|902
1651856400000|2022-05-06 17:00:00|36226.2|36140.9|36219.2|36127.3|36245.5|36153.3|36195.6|36123.8|812
1651856700000|2022-05-06 17:05:00|36221.3|36129.4|36208.5|36126.9|36232.7|36161.5|36181.5|36122.8|755
1651857000000|2022-05-06 17:10:00|36209.6|36128.2|36198.4|36136.7|36217.2|36154.2|36172.6|36124|703
1651857300000|2022-05-06 17:15:00|36199.6|36136.1|36226.8|36139.4|36232.6|36160.8|36180.8|36124.7|723
1651857600000|2022-05-06 17:20:00|36223|36141.4|36214.6|36134.4|36239.5|36153.8|36203.5|36129.8|789
1651857900000|2022-05-06 17:25:00|36216.3|36141|36211|36138.3|36229.3|36149.3|36198.2|36124.7|732
1651858200000|2022-05-06 17:30:00|36210.9|36138.1|36217|36133.8|36228|36145.7|36198.6|36127.7|788
1651858500000|2022-05-06 17:35:00|36217.8|36134.1|36225.4|36162.2|36243.7|36165.4|36204.2|36126.6|756
1651858800000|2022-05-06 17:40:00|36229.6|36160.9|36239.2|36166.6|36250.4|36198.3|36207.2|36143.4|892
1651859100000|2022-05-06 17:45:00|36239.7|36162.7|36245.4|36169.8|36253.7|36190.2|36230.2|36149.1|772
1651859400000|2022-05-06 17:50:00|36246.5|36169.7|36254|36181.3|36266.8|36214.5|36227.9|36165.5|829
1651859700000|2022-05-06 17:55:00|36255|36180.1|36283|36199.2|36283.1|36231.9|36245.1|36172.7|786
1651860000000|2022-05-06 18:00:00|36283.6|36199.5|36287.2|36209.4|36307.9|36226.8|36244.1|36185.1|909
1651860300000|2022-05-06 18:05:00|36286.3|36209|36275.9|36218.5|36304|36235.5|36255.5|36194.5|777
1651860600000|2022-05-06 18:10:00|36293.2|36199.1|36271.8|36197.7|36294.3|36209.1|36250.1|36184.2|794
1651860900000|2022-05-06 18:15:00|36269.4|36196.7|36277.9|36200.2|36281|36231.6|36236.4|36185.3|634
1651861200000|2022-05-06 18:20:00|36274.3|36199.1|36275.2|36204|36278.6|36231.3|36244.8|36196.8|653
1651861500000|2022-05-06 18:25:00|36274.9|36204.6|36247.4|36227.4|36284.5|36237.1|36246.1|36195.1|703
1651861800000|2022-05-06 18:30:00|36247.8|36227.8|36297.6|36226.9|36305|36249.6|36247.8|36199.1|865
1651862100000|2022-05-06 18:35:00|36298.1|36227.3|36305.9|36242.1|36319.3|36260.5|36264.2|36215.5|727
1651862400000|2022-05-06 18:40:00|36308.9|36239.2|36277|36257|36321.3|36264.9|36270.8|36228.8|724
1651862700000|2022-05-06 18:45:00|36275.9|36255.9|36291.4|36225.5|36316.6|36261.8|36264.6|36222|576
1651863000000|2022-05-06 18:50:00|36291|36226.1|36282.4|36214.1|36302.9|36249.9|36251.9|36211|760
1651863300000|2022-05-06 18:55:00|36284.5|36214.7|36273.5|36253.5|36304.5|36256.8|36251.8|36212.7|690
1651863600000|2022-05-06 19:00:00|36276.7|36256.7|36296.1|36231.4|36322|36257|36276.7|36224.2|674
1651863900000|2022-05-06 19:05:00|36288.8|36235|36292.6|36242.6|36325|36259.1|36279.1|36229.2|618
1651864200000|2022-05-06 19:10:00|36291.1|36241.1|36304|36222|36316.9|36254.9|36274.9|36220.1|686
1651864500000|2022-05-06 19:15:00|36307|36223|36327.8|36243.1|36338.7|36259.5|36283.5|36223|778
1651864800000|2022-05-06 19:20:00|36327.9|36242.9|36341.5|36261|36346.9|36276.8|36296.8|36238.9|873
1651865100000|2022-05-06 19:25:00|36340.6|36261.4|36328.7|36256.6|36367.8|36294.6|36300.6|36242|759
1651865400000|2022-05-06 19:30:00|36341|36255.7|36292.8|36239.6|36355.5|36279.5|36280.9|36214|830
1651865700000|2022-05-06 19:35:00|36321.7|36221.2|36288.6|36212.9|36336.6|36255.9|36275.6|36177.7|875
1651866000000|2022-05-06 19:40:00|36295.7|36205.6|36293.8|36182.8|36323.5|36217.8|36261.4|36168.9|904
1651866300000|2022-05-06 19:45:00|36298|36179.5|36287.6|36167.6|36308.6|36200.1|36217.8|36146.7|826
1651866600000|2022-05-06 19:50:00|36287.2|36167.2|36306.7|36186.7|36311.5|36211.4|36231.4|36142.3|738
1651866900000|2022-05-06 19:55:00|36293.8|36173.8|36253.2|36203.2|36347.4|36227.4|36243.4|36142.9|787
1651867200000|2022-05-06 20:00:00|36272.4|36183.5|36267.3|36217.3|36382.3|36262.3|36250.7|36157.5|751
1651867500000|2022-05-06 20:05:00|36267.4|36217.4|36267.7|36217.7|36318.7|36223.9|36259|36199.8|352
1651867800000|2022-05-06 20:10:00|36264.5|36214.5|36250.1|36200.1|36335.9|36223|36238|36149.9|458
1651868100000|2022-05-06 20:15:00|36253.8|36203.8|36259.2|36209.2|36343.2|36223.2|36247.9|36172.7|398
1651868400000|2022-05-06 20:20:00|36257.3|36207.3|36279.3|36229.3|36346.9|36240.5|36256.9|36182.1|470
1651868700000|2022-05-06 20:25:00|36280.3|36230.3|36290.4|36240.4|36313.9|36247.5|36273.7|36197.1|249
1651869000000|2022-05-06 20:30:00|36292.5|36242.5|36281.1|36231.1|36340.7|36245.5|36280|36205.9|344
1651869300000|2022-05-06 20:35:00|36282.1|36232.1|36275.1|36225.1|36317.5|36239.5|36274.8|36202.5|259
1651869600000|2022-05-06 20:40:00|36294.8|36205|36318.3|36216.8|36336.1|36234.2|36268.8|36199.5|286
1651869900000|2022-05-06 20:45:00|36317|36216|36324.9|36212.1|36342.5|36239.7|36289.7|36196.2|377
1651870200000|2022-05-06 20:50:00|36325.5|36211|36258.3|36168.8|36333.1|36213.1|36257|36141.3|503
1651870500000|2022-05-06 20:55:00|36258.8|36168.5|36247.5|36127.5|36283.6|36168.5|36247.5|36127.5|300
1652040000000|2022-05-08 20:00:00|36250.6|36110.6|36250.6|36110.6|36250.6|36110.6|36250.6|36110.6|1
1652043600000|2022-05-08 21:00:00|36240.6|36120.6|36240.6|36120.6|36240.6|36120.6|36240.6|36120.6|1
1652055000000|2022-05-09 00:10:00|36339.8|36219.8|36378|36258|36392.6|36272.6|36339.8|36219.8|109
1652055300000|2022-05-09 00:15:00|36378.1|36258.1|36425.7|36305.7|36438.7|36318.7|36361.1|36241.1|799
1652055600000|2022-05-09 00:20:00|36426.5|36306.5|36414.8|36294.8|36430.8|36310.8|36390.1|36270.1|855
1652055900000|2022-05-09 00:25:00|36415.7|36295.7|36395.5|36275.5|36421.8|36301.8|36385.5|36265.5|727
1652056200000|2022-05-09 00:30:00|36396.2|36276.2|36416.8|36296.8|36423.2|36303.2|36393.8|36273.8|902
1652056500000|2022-05-09 00:35:00|36417.1|36297.1|36426.1|36306.1|36432.2|36312.9|36399.6|36279.6|890
1652056800000|2022-05-09 00:40:00|36425.4|36305.4|36409.7|36289.9|36431.9|36311.9|36384.9|36264.9|825
1652057100000|2022-05-09 00:45:00|36409.6|36292.6|36401.4|36281.4|36411.9|36301|36347.5|36227.5|748
1652057400000|2022-05-09 00:50:00|36401.3|36281.3|36417.5|36297.5|36431.3|36318.9|36397.5|36277.5|913
1652057700000|2022-05-09 00:55:00|36416.1|36296.1|36434.2|36320.5|36438.6|36339.2|36406.9|36286.9|878
1652058000000|2022-05-09 01:00:00|36434.5|36320.9|36442.8|36350|36461.8|36365.7|36423.2|36303.2|981
1652058300000|2022-05-09 01:05:00|36445.5|36342.2|36438.4|36327.2|36451.5|36362.5|36415.7|36296.1|777
1652058600000|2022-05-09 01:10:00|36438.3|36327.1|36427.6|36319.6|36446.9|36344.7|36408.5|36292.3|969
1652058900000|2022-05-09 01:15:00|36426.1|36324.5|36428.7|36313.7|36435.4|36332.7|36405.1|36285.1|875
1652059200000|2022-05-09 01:20:00|36429.8|36309.8|36438.8|36318.8|36446.9|36341.8|36415.6|36295.6|895
1652059500000|2022-05-09 01:25:00|36434.6|36314.6|36449.6|36346.5|36456.3|36356.4|36422.7|36306.5|848
1652059800000|2022-05-09 01:30:00|36449.7|36347.5|36439.3|36325.1|36455.6|36359.7|36430.4|36315.6|869
1652060100000|2022-05-09 01:35:00|36440.8|36326.9|36455.3|36350.2|36466.4|36377|36435.5|36315.5|835
1652060400000|2022-05-09 01:40:00|36455.7|36350.4|36434.9|36314.9|36458.1|36363.4|36427.7|36313|923
1652060700000|2022-05-09 01:45:00|36435.5|36316.3|36431.1|36311.1|36442.1|36336.4|36415.6|36295.6|737
1652061000000|2022-05-09 01:50:00|36430.1|36310.1|36417.6|36300.9|36438.1|36325.3|36408|36288|825
1652061300000|2022-05-09 01:55:00|36417.4|36300|36420.2|36300.2|36429|36314.2|36408|36288|766
1652061600000|2022-05-09 02:00:00|36420.6|36300.6|36436.2|36316.2|36446.8|36349.6|36413.4|36297.2|771
1652061900000|2022-05-09 02:05:00|36436.5|36316.5|36440.9|36320.9|36448.4|36339.5|36428.2|36308.2|755
1652062200000|2022-05-09 02:10:00|36443.1|36323.1|36458.6|36342.9|36464.6|36355.3|36430.6|36313.5|788
1652062500000|2022-05-09 02:15:00|36460|36341.6|36455.6|36346.9|36461.6|36355.6|36441.4|36322.4|735
1652062800000|2022-05-09 02:20:00|36460.3|36341.2|36445.2|36331.1|36460.3|36358|36432.6|36321.8|772
1652063100000|2022-05-09 02:25:00|36447.7|36327.7|36451|36344.4|36461.6|36355.3|36431.3|36311.3|705
1652063400000|2022-05-09 02:30:00|36456.4|36336.4|36455.5|36335.5|36459.5|36355.6|36436.3|36317.3|732
1652063700000|2022-05-09 02:35:00|36455|36335|36466.9|36371.9|36482.5|36377.1|36446.1|36326.6|707
1652064000000|2022-05-09 02:40:00|36469.2|36366.6|36493.8|36385.2|36493.8|36392.5|36457|36342.5|817
1652064300000|2022-05-09 02:45:00|36490.3|36385.5|36480.4|36383.6|36503.9|36403.5|36462.3|36359.3|733
1652064600000|2022-05-09 02:50:00|36481.7|36383.8|36463.5|36343.5|36483.5|36387.6|36452.7|36332.7|584
1652064900000|2022-05-09 02:55:00|36463.2|36343.2|36470.3|36350.3|36472|36352|36450.4|36330.4|686
1652065200000|2022-05-09 03:00:00|36471.3|36351.3|36468.3|36348.3|36476.3|36356.3|36459|36339|668
1652065500000|2022-05-09 03:05:00|36469.2|36349.2|36459.7|36339.7|36473.2|36353.2|36447.4|36327.4|612
1652065800000|2022-05-09 03:10:00|36457.8|36337.8|36466.8|36346.8|36477.4|36357.4|36450.8|36330.8|599
1652066100000|2022-05-09 03:15:00|36467.9|36347.9|36474.6|36354.6|36481.4|36361.4|36464.2|36344.2|599
1652066400000|2022-05-09 03:20:00|36474|36354|36459.2|36339.2|36482|36362|36457.4|36337.4|600
1652066700000|2022-05-09 03:25:00|36458.7|36338.7|36464.6|36344.6|36472.5|36352.5|36454|36334|442
1652067000000|2022-05-09 03:30:00|36464.7|36344.7|36451|36331|36471.7|36353.7|36447.7|36327.7|504
1652067300000|2022-05-09 03:35:00|36450.9|36330.9|36459.1|36339.1|36468|36348|36445.2|36325.2|443
1652067600000|2022-05-09 03:40:00|36459.7|36339.7|36464.7|36344.7|36470.3|36350.3|36456.6|36336.6|395
1652067900000|2022-05-09 03:45:00|36464.2|36344.2|36480.4|36360.4|36487.4|36369.7|36458.1|36338.1|504
1652068200000|2022-05-09 03:50:00|36480.2|36360.2|36474.4|36354.4|36494.1|36374.1|36461.9|36341.9|573
1652068500000|2022-05-09 03:55:00|36471.7|36351.7|36456.2|36336.2|36480.5|36370.2|36455.7|36335.7|497
1652068800000|2022-05-09 04:00:00|36456.5|36336.5|36462.4|36342.4|36469.5|36349.5|36450.7|36330.7|540
1652069100000|2022-05-09 04:05:00|36461.1|36341.1|36462.3|36342.3|36474.5|36354.5|36451.9|36331.9|449
1652069400000|2022-05-09 04:10:00|36465.3|36345.3|36467.1|36347.1|36477.5|36358|36460.4|36340.4|493
1652069700000|2022-05-09 04:15:00|36466|36346|36456.3|36336.3|36481.4|36363.4|36454.5|36334.5|488
1652070000000|2022-05-09 04:20:00|36456.4|36336.4|36458.9|36338.9|36466.1|36348.1|36447.8|36327.8|515
1652070300000|2022-05-09 04:25:00|36459.4|36339.4|36450.6|36330.6|36464.8|36348.2|36446.2|36326.2|462
1652070600000|2022-05-09 04:30:00|36450.4|36330.4|36460.2|36340.2|36463.3|36378.9|36444.4|36327|494
1652070900000|2022-05-09 04:35:00|36455.4|36357.9|36468.6|36348.6|36482.4|36381.7|36449.6|36334.3|536
1652071200000|2022-05-09 04:40:00|36471|36351|36468.3|36348.3|36479.8|36385.4|36451.2|36345.2|559
1652071500000|2022-05-09 04:45:00|36467.4|36347.4|36466.3|36369.3|36475.3|36386.1|36452.3|36341.2|497
1652071800000|2022-05-09 04:50:00|36469.2|36362.9|36466.9|36374.6|36482.3|36388.3|36457.3|36349.2|509
1652072100000|2022-05-09 04:55:00|36468.3|36374.7|36468.4|36348.4|36481.5|36384.4|36450.4|36346|519
1652072400000|2022-05-09 05:00:00|36469|36349|36463.3|36384|36477.1|36393.8|36452.4|36349|617
1652072700000|2022-05-09 05:05:00|36464.6|36380.5|36463.6|36377.3|36479|36393.6|36449.7|36359.7|516
1652073000000|2022-05-09 05:10:00|36463.7|36378|36469|36378|36484.1|36404.9|36451.8|36364.7|611
1652073300000|2022-05-09 05:15:00|36468.2|36379.8|36477.4|36372.6|36483|36405.1|36454.8|36367|504
1652073600000|2022-05-09 05:20:00|36476.1|36374.3|36489.6|36369.6|36492.9|36402.8|36464.5|36368.6|550
1652073900000|2022-05-09 05:25:00|36476.6|36395.8|36464.4|36373.1|36494.7|36410.7|36441.9|36347.1|599
1652074200000|2022-05-09 05:30:00|36465.4|36371.8|36455.3|36370.7|36478.6|36387.5|36435.3|36345.4|619
1652074500000|2022-05-09 05:35:00|36455.1|36370.9|36466.5|36367.9|36482.6|36397.4|36436.9|36346.2|679
1652074800000|2022-05-09 05:40:00|36461|36368.4|36463|36380|36483|36387.5|36450.9|36347.7|692
1652075100000|2022-05-09 05:45:00|36462.6|36381.4|36477.5|36375.2|36483.5|36411.1|36460.3|36358.1|661
1652075400000|2022-05-09 05:50:00|36477.6|36375.1|36465.7|36385.4|36481.5|36400.8|36457.2|36363.4|719
1652075700000|2022-05-09 05:55:00|36468.8|36379.5|36469.5|36365.8|36482.6|36408.6|36452.2|36352.5|723
1652076000000|2022-05-09 06:00:00|36466.4|36370.6|36428.4|36368.7|36466.4|36402.3|36428.4|36360.8|848
1652076300000|2022-05-09 06:05:00|36430.1|36367.4|36435.8|36372.3|36467.9|36396.8|36412.9|36345.1|807
1652076600000|2022-05-09 06:10:00|36434.2|36374.9|36442.8|36389.1|36454.2|36415.8|36414.5|36354.5|880
1652076900000|2022-05-09 06:15:00|36442.1|36387.4|36454|36404|36455.9|36426.4|36432.3|36387.4|636
1652077200000|2022-05-09 06:20:00|36454.1|36404.1|36513.7|36449.3|36544.9|36467.8|36440.1|36404.1|713
1652077500000|2022-05-09 06:25:00|36514.1|36448.6|36526.8|36506.8|36568.8|36516.1|36489.3|36437.3|723
1652077800000|2022-05-09 06:30:00|36526.2|36506.2|36537.8|36517.8|36550.9|36521.8|36522.4|36500|723
1652078100000|2022-05-09 06:35:00|36538|36518|36564.8|36544.8|36601.9|36546|36527.1|36489.8|756
1652078400000|2022-05-09 06:40:00|36565.4|36545.4|36613.2|36593.2|36642.8|36596.2|36563.8|36531.7|735
1652078700000|2022-05-09 06:45:00|36613.4|36593.4|36601.3|36545.9|36658.1|36608.3|36583.8|36545.2|714
1652079000000|2022-05-09 06:50:00|36603.2|36546.5|36616.7|36544|36629.2|36584.8|36585.9|36518.4|867
1652079300000|2022-05-09 06:55:00|36612.2|36545.2|36574.4|36503.4|36614.7|36546.3|36573.5|36493.4|871
1652079600000|2022-05-09 07:00:00|36569.3|36505.1|36553.3|36489.1|36614.5|36544|36528.3|36480.9|1044
1652079900000|2022-05-09 07:05:00|36550.3|36491.9|36577.1|36515.1|36578.5|36530.4|36544.6|36481.2|816
1652080200000|2022-05-09 07:10:00|36577|36515.8|36548.5|36491.6|36577.9|36532.5|36523.8|36478.1|918
1652080500000|2022-05-09 07:15:00|36529.5|36509.5|36570.4|36513.8|36595.2|36533.6|36491.6|36438.6|898
1652080800000|2022-05-09 07:20:00|36572.3|36512.4|36574.8|36554.8|36592.6|36555.6|36526.5|36500.8|910
1652081100000|2022-05-09 07:25:00|36576|36556|36482.8|36462.8|36594.1|36559.2|36482.8|36437.9|993
1652081400000|2022-05-09 07:30:00|36500.8|36445.3|36474.5|36454.5|36543.8|36504.6|36463.4|36430.9|1008
1652081700000|2022-05-09 07:35:00|36473.8|36453.8|36395|36375|36487.3|36453.9|36385.1|36349|900
1652082000000|2022-05-09 07:40:00|36392.9|36372.9|36453.3|36403.3|36462.9|36421.4|36365.9|36323.3|966
1652082300000|2022-05-09 07:45:00|36453.4|36403.4|36464.5|36405.4|36523|36469|36446.9|36402.4|908
1652082600000|2022-05-09 07:50:00|36463.7|36404.9|36516.3|36454.8|36519.8|36475.1|36442|36402.6|907
1652082900000|2022-05-09 07:55:00|36515.8|36455.6|36529.7|36479.7|36550.1|36504.8|36509.1|36453.7|977
1652083200000|2022-05-09 08:00:00|36514.8|36494.8|36528.5|36508.5|36547.1|36519.2|36509.7|36487.1|902
1652083500000|2022-05-09 08:05:00|36528.4|36508.4|36500.8|36480.8|36545.4|36515.8|36490.2|36453.9|753
1652083800000|2022-05-09 08:10:00|36500.6|36480.6|36505.3|36485.3|36530.6|36501.5|36499|36467.2|836
1652084100000|2022-05-09 08:15:00|36506|36486|36518.9|36498.9|36536|36501.2|36498.1|36456.3|807
1652084400000|2022-05-09 08:20:00|36519.2|36499.2|36523|36503|36541.7|36507.9|36507.6|36476.1|812
1652084700000|2022-05-09 08:25:00|36523.3|36503.3|36483.7|36463.7|36523.3|36503.3|36465.6|36427|887
1652085000000|2022-05-09 08:30:00|36485.1|36465.1|36499|36479|36518.3|36485.9|36483.4|36452|881
1652085300000|2022-05-09 08:35:00|36498.5|36478.5|36502.3|36482.3|36507.7|36487.7|36486.4|36466.4|771
1652085600000|2022-05-09 08:40:00|36503|36483|36537.8|36517.8|36552.4|36520.9|36500.5|36478.9|815
1652085900000|2022-05-09 08:45:00|36537.1|36517.1|36530.3|36510.3|36560.7|36521.8|36520.8|36500.1|795
1652086200000|2022-05-09 08:50:00|36529.9|36509.9|36508.2|36488.2|36534.5|36514.5|36507.4|36487.4|734
1652086500000|2022-05-09 08:55:00|36507.2|36487.2|36519.2|36499.2|36525.9|36502.1|36499.5|36466|750
1652086800000|2022-05-09 09:00:00|36519|36499|36506.6|36486.6|36554.5|36517.8|36502.3|36468.5|776
1652087100000|2022-05-09 09:05:00|36506.7|36486.7|36503.8|36483.8|36522.6|36493.6|36491.2|36471.2|747
1652087400000|2022-05-09 09:10:00|36503.3|36483.3|36510.3|36460.3|36521.8|36488.4|36492.2|36455.9|804
1652087700000|2022-05-09 09:15:00|36510.7|36458.7|36490|36470|36523.3|36488.5|36486.2|36452.4|750
1652088000000|2022-05-09 09:20:00|36488.9|36468.9|36494.9|36474.9|36511.2|36478.3|36484.9|36450.3|689
1652088300000|2022-05-09 09:25:00|36493.5|36473.5|36499.9|36479.9|36518.8|36486.2|36466.6|36430.6|747
1652088600000|2022-05-09 09:30:00|36498.7|36478.7|36515.2|36460.2|36527.6|36490.3|36494.6|36456.1|646
1652088900000|2022-05-09 09:35:00|36516.1|36459.8|36498.7|36478.7|36530.4|36501.1|36486|36452.9|647
1652089200000|2022-05-09 09:40:00|36498.4|36478.4|36483.6|36463.6|36530.7|36498.3|36481.3|36451.2|721
1652089500000|2022-05-09 09:45:00|36482.7|36462.7|36445.9|36425.9|36496.8|36464|36445.1|36409.9|773
1652089800000|2022-05-09 09:50:00|36446.1|36426.1|36451.3|36431.3|36460.8|36437.3|36440.6|36407.7|757
1652090100000|2022-05-09 09:55:00|36455.5|36435.5|36434.8|36414.8|36460.1|36437.5|36426.1|36406.1|707
1652090400000|2022-05-09 10:00:00|36435|36415|36411.1|36391.1|36444.2|36419.6|36405.2|36385.2|864
1652090700000|2022-05-09 10:05:00|36410.2|36390.2|36397.3|36377.3|36415.3|36395.3|36391.3|36371.3|722
1652091000000|2022-05-09 10:10:00|36396.5|36376.5|36367.7|36347.7|36414.4|36393.7|36367.7|36346.1|738
1652091300000|2022-05-09 10:15:00|36364.6|36344.6|36361.2|36341.2|36404.3|36371.9|36348.5|36312.4|767
1652091600000|2022-05-09 10:20:00|36360.7|36340.7|36354.3|36334.3|36381.7|36350.3|36353.9|36321.7|723
1652091900000|2022-05-09 10:25:00|36356.4|36336.4|36360.8|36340.8|36386.8|36352.8|36353.4|36319.5|702
1652092200000|2022-05-09 10:30:00|36360|36340|36349.1|36329.1|36366.1|36346.1|36342.9|36322.9|787
1652092500000|2022-05-09 10:35:00|36349.9|36329.9|36346.2|36326.2|36357.6|36337.6|36342.5|36322.5|593
1652092800000|2022-05-09 10:40:00|36345.6|36325.6|36341.7|36321.7|36357.3|36337.3|36339|36319|710
1652093100000|2022-05-09 10:45:00|36341.5|36321.5|36324.1|36304.1|36347.9|36327.9|36320.8|36300.8|773
1652093400000|2022-05-09 10:50:00|36325.3|36305.3|36330.8|36310.8|36335.5|36315.5|36318.8|36298.8|792
1652093700000|2022-05-09 10:55:00|36330.5|36310.5|36342.1|36322.1|36342.1|36322.1|36319.5|36299.5|779
1652094000000|2022-05-09 11:00:00|36343.1|36323.1|36375.2|36355.2|36383|36363|36341.4|36321.4|845
1652094300000|2022-05-09 11:05:00|36375|36355|36389.5|36369.5|36394.8|36374.8|36374.8|36354.8|752
1652094600000|2022-05-09 11:10:00|36389.9|36369.9|36374.1|36354.1|36397.2|36377.2|36369.7|36349.7|767
1652094900000|2022-05-09 11:15:00|36374.7|36354.7|36373.9|36353.9|36382.2|36362.2|36363.9|36343.9|741
1652095200000|2022-05-09 11:20:00|36375.5|36355.5|36401.4|36381.4|36401.6|36381.6|36368.8|36348.8|782
1652095500000|2022-05-09 11:25:00|36401.6|36381.6|36388.1|36368.1|36409.5|36389.5|36377.9|36356.9|718
1652095800000|2022-05-09 11:30:00|36387.8|36367.8|36371.9|36351.9|36391.3|36371.3|36364.1|36344.1|750
1652096100000|2022-05-09 11:35:00|36372.3|36352.3|36365.9|36345.9|36379.6|36359.6|36360.5|36340.5|719
1652096400000|2022-05-09 11:40:00|36365.2|36345.2|36364.5|36344.5|36369.2|36349.2|36360.4|36340.4|713
1652096700000|2022-05-09 11:45:00|36363.7|36343.7|36372.7|36352.7|36393.2|36361.8|36363.5|36338.3|759
1652097000000|2022-05-09 11:50:00|36372.6|36352.6|36369.1|36349.1|36387.8|36353|36360.4|36332.2|847
1652097300000|2022-05-09 11:55:00|36366.5|36346.5|36325.4|36305.4|36367.1|36347.1|36295.5|36268.2|961
1652097600000|2022-05-09 12:00:00|36328|36308|36326.1|36306.1|36377.5|36341|36321.2|36288.5|932
1652097900000|2022-05-09 12:05:00|36326|36306|36294|36239|36338.7|36306|36255.7|36198.8|1109
1652098200000|2022-05-09 12:10:00|36297.8|36232.5|36298.9|36278.9|36313.2|36286.5|36280|36229.1|959
1652098500000|2022-05-09 12:15:00|36299.2|36279.2|36311.5|36291.5|36341.5|36306.1|36296.1|36276.1|801
1652098800000|2022-05-09 12:20:00|36311.1|36291.1|36280.8|36260.8|36312.2|36292.2|36252.5|36223.5|944
1652099100000|2022-05-09 12:25:00|36280.1|36260.1|36253.6|36233.6|36300.5|36262.6|36249.6|36214.7|912
1652099400000|2022-05-09 12:30:00|36253.5|36233.5|36231.8|36211.8|36270.3|36238.3|36226.6|36206.6|899
1652099700000|2022-05-09 12:35:00|36232|36212|36219.3|36169.3|36232.8|36212.8|36192.4|36157.7|899
1652100000000|2022-05-09 12:40:00|36219.4|36169.4|36218|36198|36239.2|36201.6|36191.4|36160.5|928
1652100300000|2022-05-09 12:45:00|36217.6|36197.6|36217.7|36197.7|36243.7|36206.4|36214.9|36179.2|867
1652100600000|2022-05-09 12:50:00|36217.1|36197.1|36257.8|36207.8|36267|36234|36217.1|36193.6|859
1652100900000|2022-05-09 12:55:00|36257.5|36207.5|36228.3|36208.3|36258.4|36209.1|36208.1|36174.5|881
1652101200000|2022-05-09 13:00:00|36227.3|36207.3|36259|36203.4|36272.6|36224.7|36221|36186.9|976
1652101500000|2022-05-09 13:05:00|36255.1|36205.1|36271.8|36251.8|36291.3|36252.2|36241.9|36201.7|878
1652101800000|2022-05-09 13:10:00|36272.7|36252.7|36293.8|36239.2|36318.3|36294.3|36266.6|36234|924
1652102100000|2022-05-09 13:15:00|36291|36241|36305|36251.7|36317.1|36261.1|36278.8|36237.9|887
1652102400000|2022-05-09 13:20:00|36305.8|36254.3|36303.4|36243.2|36312.3|36276.2|36291|36239.9|823
1652102700000|2022-05-09 13:25:00|36302.9|36242.7|36296.2|36276.2|36309.1|36278.8|36273.1|36238|833
1652103000000|2022-05-09 13:30:00|36296.9|36276.9|36293.6|36232.9|36305|36282.1|36259.6|36218.8|1070
1652103300000|2022-05-09 13:35:00|36294.1|36232.3|36257.8|36237.8|36294.8|36241.1|36228.9|36196.7|1031
1652103600000|2022-05-09 13:40:00|36255.8|36235.8|36263.7|36243.7|36325.2|36285.8|36248.6|36215.4|1108
1652103900000|2022-05-09 13:45:00|36279.4|36229.4|36304|36254|36329.9|36288.7|36252.6|36222.1|1028
1652104200000|2022-05-09 13:50:00|36303.5|36253.5|36276.7|36256.7|36313.3|36277.1|36254.2|36224.5|987
1652104500000|2022-05-09 13:55:00|36277.1|36257.1|36288.6|36268.6|36318|36281.6|36272.6|36234.6|1000
1652104800000|2022-05-09 14:00:00|36288.2|36268.2|36269.8|36249.8|36314.3|36282.8|36262.4|36233.6|1040
1652105100000|2022-05-09 14:05:00|36266.9|36246.9|36309.3|36289.3|36325.7|36292|36262.2|36227.9|871
1652105400000|2022-05-09 14:10:00|36308.4|36288.4|36308.1|36288.1|36317.9|36293.7|36278.2|36258.2|879
1652105700000|2022-05-09 14:15:00|36307|36287|36331.8|36311.8|36341.7|36311.8|36299.8|36264.8|859
1652106000000|2022-05-09 14:20:00|36332.4|36312.4|36355.6|36305.6|36372|36335|36311|36277.4|943
1652106300000|2022-05-09 14:25:00|36355.4|36305.4|36305.6|36285.6|36356.2|36319.7|36297.6|36260.4|886
1652106600000|2022-05-09 14:30:00|36306.2|36286.2|36312.9|36262.9|36350.5|36307|36297.9|36260.3|842
1652106900000|2022-05-09 14:35:00|36312.7|36262.7|36337.6|36287.6|36350|36307.5|36284.4|36253.7|885
1652107200000|2022-05-09 14:40:00|36338.1|36288.1|36301.5|36281.5|36344.7|36299.7|36296.4|36264.1|922
1652107500000|2022-05-09 14:45:00|36300.8|36280.8|36283|36263|36325.8|36287.8|36255.9|36223.2|1000
1652107800000|2022-05-09 14:50:00|36285|36265|36235.6|36185.6|36295|36265|36204.8|36152.1|994
1652108100000|2022-05-09 14:55:00|36236.2|36186.2|36223.3|36203.3|36259.7|36216.6|36207.1|36171.4|884
1652108400000|2022-05-09 15:00:00|36223.2|36203.2|36212.1|36192.1|36248.5|36204.9|36200.7|36171.4|853
1652108700000|2022-05-09 15:05:00|36212.9|36192.9|36172.5|36152.5|36231.2|36196.3|36163.5|36124.3|740
1652109000000|2022-05-09 15:10:00|36174.5|36154.5|36170.6|36150.6|36212.6|36162.6|36168.7|36136.5|810
1652109300000|2022-05-09 15:15:00|36170.8|36150.8|36136|36084.7|36178.2|36151.1|36124.9|36075.5|790
1652109600000|2022-05-09 15:20:00|36137.7|36087.7|36125.3|36075.3|36176.3|36106.3|36108.4|36066.4|765
1652109900000|2022-05-09 15:25:00|36125|36075|36162.6|36108.2|36174.1|36124.7|36114.8|36063.1|772
1652110200000|2022-05-09 15:30:00|36164.9|36110|36136.2|36116.2|36190.2|36138.4|36136.2|36092.5|858
1652110500000|2022-05-09 15:35:00|36142.8|36122.8|36141.6|36089.4|36186.4|36139.7|36121.4|36084.6|764
1652110800000|2022-05-09 15:40:00|36139.1|36089.1|36139.5|36119.5|36161.6|36124.9|36113.7|36084|955
1652111100000|2022-05-09 15:45:00|36140.4|36120.4|36140.3|36120.3|36161|36124.4|36126.7|36097.8|863
1652111400000|2022-05-09 15:50:00|36139.5|36119.5|36134.5|36084.5|36152.8|36124.8|36110.7|36037.3|1000
1652111700000|2022-05-09 15:55:00|36133.7|36083.7|36136.3|36075.4|36150|36103.6|36099.7|36056.5|909
1652112000000|2022-05-09 16:00:00|36137.5|36081.6|36136.1|36066.9|36153.4|36092.2|36124.8|36053.4|893
1652112300000|2022-05-09 16:05:00|36135.3|36059.2|36108.1|36044|36141|36082.5|36094.6|36016.5|899
1652112600000|2022-05-09 16:10:00|36118.8|36044.1|36054.9|35991.5|36119.1|36049.8|36053.3|35976.5|902
1652112900000|2022-05-09 16:15:00|36052.1|35994|36044.5|35967.5|36059.6|35994|36022.3|35952.7|862
1652113200000|2022-05-09 16:20:00|36044.4|35967.4|36013.9|35960.9|36057.9|35980.2|36009.7|35939.1|949
1652113500000|2022-05-09 16:25:00|36013.6|35961.2|36017.9|35923.8|36031.2|35969|36000.2|35918.5|833
1652113800000|2022-05-09 16:30:00|36018.1|35924.1|36004.5|35951.3|36031.2|35957.6|35996.6|35918.9|860
1652114100000|2022-05-09 16:35:00|36005.3|35949.3|36028.8|35952|36035.1|35965.8|35998.3|35927|785
1652114400000|2022-05-09 16:40:00|36029.9|35952.7|36024.1|35963.3|36042.4|35965.7|36010|35938.9|738
1652114700000|2022-05-09 16:45:00|36029.4|35957.8|36047.1|35970.3|36062.6|35995.5|36019.6|35943.1|671
1652115000000|2022-05-09 16:50:00|36047.6|35972.2|36064.9|35986.2|36070.4|35999.8|36036.1|35960.7|708
1652115300000|2022-05-09 16:55:00|36066.2|35986.9|36038.2|36018.2|36079.8|36025.5|36034.5|35972.3|677
1652115600000|2022-05-09 17:00:00|36036.4|36016.4|36037.2|35976.9|36058.4|36021.3|36016.2|35967.2|788
1652115900000|2022-05-09 17:05:00|36037.5|35976.4|36027.5|36007.5|36037.5|36009.6|36015.3|35963.2|642
1652116200000|2022-05-09 17:10:00|36028.1|36008.1|36070.9|36015.7|36075.6|36036.3|36023.6|35980|785
1652116500000|2022-05-09 17:15:00|36050.7|36030.7|36072.6|36006.3|36090.6|36036.6|36035.7|35976|726
1652116800000|2022-05-09 17:20:00|36070.2|36009.4|36091.2|36025.6|36096.4|36037|36069.6|35988.2|780
1652117100000|2022-05-09 17:25:00|36092.3|36022.9|36065.8|36000.9|36115.7|36040.5|36058.6|35991.2|749
1652117400000|2022-05-09 17:30:00|36066.5|36001|36073.9|36007.1|36081.9|36039.1|36056.6|35984.2|751
1652117700000|2022-05-09 17:35:00|36075.2|36010.4|36097.6|36034.6|36113.5|36042.5|36062.1|35997.9|719
1652118000000|2022-05-09 17:40:00|36099.4|36030.8|36102.2|36034.1|36122.2|36063.6|36082.1|36012.1|791
1652118300000|2022-05-09 17:45:00|36100.9|36024.9|36108|36028.1|36123.3|36059.7|36090.8|36015.3|765
1652118600000|2022-05-09 17:50:00|36108.2|36027.6|36105.1|36035.2|36125.1|36050.1|36098.8|36023.4|789
1652118900000|2022-05-09 17:55:00|36105.3|36035.8|36124.9|36043.1|36128.5|36056.6|36082.7|36002.9|760
1652119200000|2022-05-09 18:00:00|36121.2|36048.3|36114.9|36034.8|36131.2|36069|36106.9|36023.2|819
1652119500000|2022-05-09 18:05:00|36117.4|36029.1|36124.8|36041.8|36133.4|36059|36107.8|36015.2|679
1652119800000|2022-05-09 18:10:00|36125.1|36042|36117.5|36046.3|36134.9|36061.5|36109.2|36029|720
1652120100000|2022-05-09 18:15:00|36117.3|36042.3|36104.7|36028.2|36119.8|36054|36088.5|36010.5|734
1652120400000|2022-05-09 18:20:00|36107|36026.4|36134.1|36049.1|36146.4|36069.1|36096.9|36017.4|748
1652120700000|2022-05-09 18:25:00|36133.1|36050.1|36145.2|36085.9|36155.9|36105.2|36124.4|36039.7|647
1652121000000|2022-05-09 18:30:00|36150.4|36076|36142.5|36084.6|36164.4|36113.1|36133.1|36043.5|736
1652121300000|2022-05-09 18:35:00|36142.7|36085.8|36123.5|36072.1|36144.5|36088.9|36119.8|36029.7|708
1652121600000|2022-05-09 18:40:00|36125.4|36070.2|36120.2|36056.9|36134.1|36076.9|36114.1|36044.4|772
1652121900000|2022-05-09 18:45:00|36121.1|36056.1|36117|36049|36127.8|36074.1|36091.7|36015.5|757
1652122200000|2022-05-09 18:50:00|36117.5|36049.3|36109.8|36027.9|36131.5|36059.3|36095.9|36021.6|765
1652122500000|2022-05-09 18:55:00|36114.1|36026.8|36105|36025.7|36114.5|36039.3|36086.5|36008.2|806
1652122800000|2022-05-09 19:00:00|36104.8|36026.1|36099|36040.6|36119.2|36040.7|36083.6|36008.4|925
1652123100000|2022-05-09 19:05:00|36099.5|36031.3|36086.8|36008.2|36107.2|36031.8|36066.2|35990.4|763
1652123400000|2022-05-09 19:10:00|36085.1|36010.9|36073|36000.7|36090.6|36023.4|36065.2|35982.5|903
1652123700000|2022-05-09 19:15:00|36071.8|36004|36103.1|36021.4|36109|36035.9|36070|35990.3|732
1652124000000|2022-05-09 19:20:00|36106.3|36016|36101.7|36025.9|36111.5|36037|36090|36007.4|723
1652124300000|2022-05-09 19:25:00|36100.9|36028.2|36124.2|36042.6|36130.9|36058|36090.9|36021.5|680
1652124600000|2022-05-09 19:30:00|36125.5|36038.9|36124.3|36041|36133.7|36065.9|36107.2|36036.8|668
1652124900000|2022-05-09 19:35:00|36122.8|36043.5|36126.3|36047.9|36131.8|36056.1|36104.1|36025|697
1652125200000|2022-05-09 19:40:00|36126.4|36048|36118.1|36046.3|36142.2|36063.2|36108.2|36039.5|777
1652125500000|2022-05-09 19:45:00|36115|36049|36077|35957|36132.9|36059.4|36068.3|35948.3|718
1652125800000|2022-05-09 19:50:00|36076|35956|36017.4|35897.4|36123.2|36003.2|35954.4|35834.4|881
1652126100000|2022-05-09 19:55:00|36017.5|35897.5|36000.4|35880.4|36031.9|35920.9|35988.2|35868.2|828
1652126400000|2022-05-09 20:00:00|36001.2|35881.2|35974.7|35884.6|36024|35920|35948.3|35836.4|1019
1652126700000|2022-05-09 20:05:00|35977.8|35879.1|35975.5|35885.6|36040.2|35920.2|35941.7|35831.7|891
1652127000000|2022-05-09 20:10:00|35979.4|35884.9|35973.5|35853.5|36015.1|35915.6|35941.5|35836.9|638
1652127300000|2022-05-09 20:15:00|35977|35857|35985.8|35885.3|36024.3|35910.8|35967|35853|1104
1652127600000|2022-05-09 20:20:00|35985.4|35883.2|35968.5|35884.3|36022.2|35930.1|35924.7|35844.3|708
1652127900000|2022-05-09 20:25:00|35967.7|35884|36100.5|35980.5|36100.5|35983.7|35913.8|35875.8|403
1652128200000|2022-05-09 20:30:00|36079.4|35959.4|36041.9|35921.9|36096.8|36018.7|35983|35911.5|578
1652128500000|2022-05-09 20:35:00|36033.5|35913.5|35988.3|35968.3|36095.3|35975.3|35977.6|35911.5|495
1652128800000|2022-05-09 20:40:00|36010.9|35960.9|36029.6|35942.2|36056.6|35977.2|35975.4|35930|307
1652129100000|2022-05-09 20:45:00|36052|35932|36002.9|35952.9|36063.5|35975.6|35985|35915.3|282
1652129400000|2022-05-09 20:50:00|36026.5|35931.2|36047|35935|36072.5|35979.3|35972.9|35921.6|804
1652129700000|2022-05-09 20:55:00|36051.2|35931.2|36066.9|35946.9|36075.7|35955.7|36032.4|35912.4|1024
1652130000000|2022-05-09 21:00:00|36059|35939|36053.3|35933.3|36060.7|35940.7|36052.8|35932.8|35
1652130300000|2022-05-09 21:05:00|36053.2|35933.2|36053.5|35933.5|36063.5|35943.5|36037.3|35917.3|67
1652130600000|2022-05-09 21:10:00|36060.9|35940.9|36059.9|35939.9|36093.3|35973.3|36046.4|35926.4|269
1652130900000|2022-05-09 21:15:00|36059.2|35939.2|36071.8|35951.8|36097.8|35977.8|36033|35913|435
1652131200000|2022-05-09 21:20:00|36067.6|35947.6|36065|35945|36080.4|35960.4|36035.6|35915.6|450
1652131500000|2022-05-09 21:25:00|36072.5|35952.5|36066.9|35946.9|36094.7|35974.7|36036.5|35916.5|229
1652131800000|2022-05-09 21:30:00|36087.2|35967.2|36095|35975|36103.7|35983.7|36043.9|35923.9|343
1652132100000|2022-05-09 21:35:00|36096.9|35976.9|36085.9|35965.9|36096.9|35976.9|36045.5|35925.5|259
1652132400000|2022-05-09 21:40:00|36039.9|35919.9|36083.1|35963.1|36099.7|35979.7|36026.5|35906.5|172
1652132700000|2022-05-09 21:45:00|36070.1|35950.1|36063.1|35943.1|36099.3|35979.3|36060.3|35940.3|155
1652133000000|2022-05-09 21:50:00|36072.8|35952.8|36084|35964|36115.2|35995.2|36052.1|35932.1|180
1652133300000|2022-05-09 21:55:00|36077.7|35957.7|36067.3|35947.3|36105.4|35985.4|36047.1|35927.1|175
1652133600000|2022-05-09 22:00:00|36054|35934|36083.3|35963.3|36099.4|35979.4|36054|35934|771
1652133900000|2022-05-09 22:05:00|36088.2|35968.2|36060.7|35940.7|36088.8|35968.8|36037.1|35917.1|563
1652134200000|2022-05-09 22:10:00|36060.6|35940.6|36068.7|35948.7|36069.7|35949.7|36047.7|35927.7|664
1652134500000|2022-05-09 22:15:00|36063.3|35943.3|36069.6|35949.6|36081.1|35961.1|36054.8|35934.8|430
1652134800000|2022-05-09 22:20:00|36071|35951|36070.9|35950.9|36074.2|35954.2|36057.5|35937.5|309
1652135100000|2022-05-09 22:25:00|36071|35951|36069.5|35949.5|36072.3|35952.3|36055.4|35935.4|362
1652135400000|2022-05-09 22:30:00|36069.6|35949.6|36064.1|35944.1|36072.4|35952.4|36051.9|35931.9|333
1652135700000|2022-05-09 22:35:00|36063.7|35943.7|36066|35946|36075.5|35955.5|36052.8|35932.8|384
1652136000000|2022-05-09 22:40:00|36065.6|35945.6|36060.8|35940.8|36076.2|35956.2|36052.3|35932.3|404
1652136300000|2022-05-09 22:45:00|36062.4|35942.4|36070|35950|36072.8|35952.8|36050.3|35930.3|275
1652136600000|2022-05-09 22:50:00|36069.9|35949.9|36065.7|35945.7|36072.4|35952.4|36054.1|35934.1|443
1652136900000|2022-05-09 22:55:00|36064.9|35944.9|36060.8|35940.8|36073.3|35953.3|36049.9|35929.9|473
1652137200000|2022-05-09 23:00:00|36059.2|35939.2|36059.6|35939.6|36066.5|35946.5|36055.3|35935.3|581
1652137500000|2022-05-09 23:05:00|36060.1|35940.1|36059.9|35939.9|36070.9|35950.9|36049.3|35929.3|495
1652137800000|2022-05-09 23:10:00|36055.1|35935.1|36054.4|35934.4|36066.6|35946.6|36044.7|35924.7|509
1652138100000|2022-05-09 23:15:00|36054.9|35934.9|36055.8|35935.8|36066.4|35946.4|36043.1|35923.1|483
1652138400000|2022-05-09 23:20:00|36054|35934|36059.5|35939.5|36064.7|35944.7|36045.8|35925.8|449
1652138700000|2022-05-09 23:25:00|36058.7|35938.7|36055.5|35935.5|36059.2|35939.2|36047.1|35927.1|467
1652139000000|2022-05-09 23:30:00|36055.2|35935.2|36052.9|35932.9|36066.2|35946.2|36043.1|35923.1|574
1652139300000|2022-05-09 23:35:00|36052.6|35932.6|36048.1|35928.1|36055.5|35935.5|36035.1|35915.1|487
1652139600000|2022-05-09 23:40:00|36042.7|35922.7|36021.5|35901.5|36052.9|35932.9|36014.4|35894.4|539
1652139900000|2022-05-09 23:45:00|36022.4|35902.4|36035.8|35915.8|36035.8|35915.8|36016.1|35896.1|572
1652140200000|2022-05-09 23:50:00|36036.5|35916.5|36032.7|35912.7|36047.4|35927.4|36028.5|35908.5|579
1652140500000|2022-05-09 23:55:00|36031.2|35911.2|36025.5|35905.5|36046.1|35926.1|36025|35905|524
1652140800000|2022-05-10 00:00:00|36033.7|35913.7|36028.1|35908.1|36055.3|35935.3|36017.5|35897.5|790
1652141100000|2022-05-10 00:05:00|36025.8|35905.8|36042.6|35922.6|36042.7|35922.7|36016|35896|628
1652141400000|2022-05-10 00:10:00|36033.6|35913.6|36060.3|35940.3|36062.8|35942.8|36032.4|35912.4|733
1652141700000|2022-05-10 00:15:00|36063.2|35943.2|36096.4|35976.4|36100.8|35980.8|36058.2|35938.2|848
1652142000000|2022-05-10 00:20:00|36096.5|35976.5|36097.9|35995.7|36107.2|36003.2|36088.8|35972.3|887
1652142300000|2022-05-10 00:25:00|36094.6|35995.8|36078.3|35989.4|36099.6|36004.6|36071.5|35963.4|831
1652142600000|2022-05-10 00:30:00|36079.3|35989.8|36068.6|35961.7|36082|35993.8|36017.2|35897.2|902
1652142900000|2022-05-10 00:35:00|36070.2|35954|36070.5|35958.9|36079.7|35974.2|36061.7|35945.9|787
1652143200000|2022-05-10 00:40:00|36071.5|35953.1|36080.5|35984.4|36087.4|36017.1|36067.1|35950.4|776
1652143500000|2022-05-10 00:45:00|36082|35984|36079|35965.7|36083.1|35993.6|36067.3|35952.2|711
1652143800000|2022-05-10 00:50:00|36078.2|35968.8|36088.1|35985.6|36091.4|35992.3|36071.6|35960.4|873
1652144100000|2022-05-10 00:55:00|36088|35986.1|36086.6|35977.7|36096|35995.2|36080.3|35968.6|898
1652144400000|2022-05-10 01:00:00|36085.6|35982.9|36089.2|35992.5|36096.1|36002.9|36073.8|35961.8|955
1652144700000|2022-05-10 01:05:00|36090.1|35994.2|36066.7|35949.1|36091.8|35998.8|36052.9|35938.6|921
1652145000000|2022-05-10 01:10:00|36067.2|35953.9|36050.5|35930.5|36069|35954.5|36048.4|35928.4|885
1652145300000|2022-05-10 01:15:00|36050.8|35930.8|36048.2|35928.2|36057.6|35938.1|36044.1|35924.1|817
1652145600000|2022-05-10 01:20:00|36048.4|35928.4|36064.7|35947.2|36066|35958|36042.4|35925|738
1652145900000|2022-05-10 01:25:00|36064.8|35947.6|36063.3|35943.3|36069.4|35954|36044.3|35935|737
1652146200000|2022-05-10 01:30:00|36062.6|35942.6|36060.6|35940.6|36079.1|35961.1|36050.8|35930.8|852
1652146500000|2022-05-10 01:35:00|36060.9|35940.9|36061|35943.3|36071|35956.7|36042.1|35929.9|779
1652146800000|2022-05-10 01:40:00|36060.3|35945.6|36069.9|35950.9|36077.1|35961.4|36047.8|35930.6|841
1652147100000|2022-05-10 01:45:00|36071.6|35951.6|36067.8|35947.8|36080.6|35975.9|36022.5|35936.5|820
1652147400000|2022-05-10 01:50:00|36068.2|35948.2|36046.8|35926.8|36068.2|35969|36019|35922.1|877
1652147700000|2022-05-10 01:55:00|36047.9|35927.9|36056.5|35936.5|36063.2|35943.2|36031.4|35917.6|774
1652148000000|2022-05-10 02:00:00|36055.6|35935.6|36052.4|35932.4|36056.9|35936.9|36031.2|35916.5|718
1652148300000|2022-05-10 02:05:00|36049.7|35929.7|36048.1|35928.1|36067.6|35947.6|36031.4|35926.4|796
1652148600000|2022-05-10 02:10:00|36047.8|35927.8|36025.9|35905.9|36050.9|35930.9|36021.3|35901.3|833
1652148900000|2022-05-10 02:15:00|36026.1|35906.1|36007.8|35887.8|36033|35913|36001.5|35881.5|687
1652149200000|2022-05-10 02:20:00|36008.4|35888.4|36009.7|35889.7|36018.9|35898.9|35992|35872|673
1652149500000|2022-05-10 02:25:00|36010.3|35890.3|35977.7|35857.7|36021.3|35901.3|35973.5|35853.5|761
1652149800000|2022-05-10 02:30:00|35977.8|35857.8|35996.6|35876.6|36003.2|35883.2|35968.8|35848.8|734
1652150100000|2022-05-10 02:35:00|35995.8|35875.8|35973.8|35853.8|36000.7|35880.7|35966.8|35846.8|729
1652150400000|2022-05-10 02:40:00|35973|35853|35983|35863|35997.9|35877.9|35969.1|35849.1|757
1652150700000|2022-05-10 02:45:00|35983.8|35863.8|35980.4|35860.4|36000.8|35880.8|35975.3|35855.3|696
1652151000000|2022-05-10 02:50:00|35981.8|35861.8|35983.6|35863.6|35997.5|35877.5|35979.8|35859.8|788
1652151300000|2022-05-10 02:55:00|35983|35863|35993.8|35873.8|36005.8|35885.8|35976.5|35856.5|771
1652151600000|2022-05-10 03:00:00|35994.7|35874.7|35991.4|35871.4|36007.2|35887.2|35988.3|35868.3|744
1652151900000|2022-05-10 03:05:00|35991.7|35871.7|35995.1|35875.1|36006.7|35886.7|35984.3|35864.3|666
1652152200000|2022-05-10 03:10:00|35994.7|35874.7|35996.9|35876.9|36007.3|35887.3|35987.8|35867.8|602
1652152500000|2022-05-10 03:15:00|36004.3|35884.3|35992.4|35872.4|36009.5|35889.5|35988.1|35868.1|641
1652152800000|2022-05-10 03:20:00|35992.9|35872.9|36002.9|35882.9|36007.7|35887.7|35978.9|35858.9|623
1652153100000|2022-05-10 03:25:00|36003.4|35883.4|36000.8|35880.8|36007.8|35887.8|35987.6|35867.6|496
1652153400000|2022-05-10 03:30:00|36001.7|35881.7|35994|35874|36008.5|35888.5|35989.4|35869.4|524
1652153700000|2022-05-10 03:35:00|35991|35871|35995.5|35875.5|36008.1|35888.1|35984.3|35864.3|536
1652154000000|2022-05-10 03:40:00|35994.4|35874.4|35998.8|35878.8|36003.6|35883.6|35987.4|35867.4|511
1652154300000|2022-05-10 03:45:00|35997.7|35877.7|35992.6|35872.6|36000.7|35880.7|35985.3|35865.3|530
1652154600000|2022-05-10 03:50:00|35991.2|35871.2|35980.6|35860.6|36001.6|35881.6|35973.4|35853.4|645
1652154900000|2022-05-10 03:55:00|35980.9|35860.9|35974.7|35854.7|35985.8|35865.8|35964.4|35844.4|614
1652155200000|2022-05-10 04:00:00|35972|35852|35975.4|35855.4|35984.9|35864.9|35966.9|35846.9|600
1652155500000|2022-05-10 04:05:00|35974.2|35854.2|35972.6|35852.6|35975|35855|35956.3|35836.3|566
1652155800000|2022-05-10 04:10:00|35971.4|35851.4|35977.4|35857.4|35980.2|35860.2|35965.8|35845.8|485
1652156100000|2022-05-10 04:15:00|35980.3|35860.3|35973.4|35853.4|35983.9|35863.9|35973.1|35853.1|482
1652156400000|2022-05-10 04:20:00|35974|35854|35976.1|35856.1|35981.8|35861.8|35958.5|35838.5|602
1652156700000|2022-05-10 04:25:00|35975.2|35855.2|35987.2|35867.2|35988.9|35868.9|35964.5|35844.5|556
1652157000000|2022-05-10 04:30:00|35985.9|35865.9|35976.3|35856.3|35996.3|35876.3|35966.9|35846.9|594
1652157300000|2022-05-10 04:35:00|35974.4|35859.8|35971.9|35863|35978.2|35894.9|35944.9|35839.5|463
1652157600000|2022-05-10 04:40:00|35975.8|35855.8|35976.7|35856.7|35979.4|35911.1|35929|35841.4|455
1652157900000|2022-05-10 04:45:00|35976.5|35856.5|35974.4|35854.4|35986.4|35900.1|35950|35848|440
1652158200000|2022-05-10 04:50:00|35973.2|35853.2|35975.9|35855.9|35983.9|35906.6|35956.6|35849.3|419
1652158500000|2022-05-10 04:55:00|35976.1|35856.1|35987.8|35867.8|35987.8|35892.1|35970|35850.1|422
1652158800000|2022-05-10 05:00:00|35986.3|35866.3|35992.3|35877.1|35998.3|35929.8|35946.9|35854.6|419
1652159100000|2022-05-10 05:05:00|35994.2|35874.2|35979.5|35875.3|35995.6|35928.4|35940.1|35857.2|503
1652159400000|2022-05-10 05:10:00|35981.8|35872.1|35978.6|35858.6|35985.7|35914.8|35934.7|35854.7|485
1652159700000|2022-05-10 05:15:00|35978.1|35858.1|35978.7|35858.7|35989|35920.6|35939.3|35853.1|472
1652160000000|2022-05-10 05:20:00|35971.6|35868.6|35947.9|35835.2|35992|35917.9|35923.9|35828.4|625
1652160300000|2022-05-10 05:25:00|35947.5|35835.1|35931.1|35833.9|35954.4|35874.1|35913.6|35807|694
1652160600000|2022-05-10 05:30:00|35933.4|35828.8|35914.7|35807.3|35943.3|35837|35902.1|35795|820
1652160900000|2022-05-10 05:35:00|35914.1|35806.9|35895.7|35803.7|35917.3|35836.5|35879|35801.4|635
1652161200000|2022-05-10 05:40:00|35895.9|35809.1|35879.9|35794.7|35899.9|35833.8|35855.9|35781.7|690
1652161500000|2022-05-10 05:45:00|35881.7|35796.3|35884.5|35793.3|35894.6|35820.6|35855.5|35792.8|646
1652161800000|2022-05-10 05:50:00|35884.4|35793|35884.3|35796.6|35890.4|35820.1|35854|35787.1|766
1652162100000|2022-05-10 05:55:00|35884.9|35796.8|35909.8|35808.7|35910.5|35833.2|35863.4|35791.6|782
1652162400000|2022-05-10 06:00:00|35887.5|35837.5|35872.5|35852.5|35906|35855.4|35868.2|35812|856
1652162700000|2022-05-10 06:05:00|35872.9|35852.9|35906.7|35886.7|35909.2|35889.2|35863.6|35814.6|841
1652163000000|2022-05-10 06:10:00|35906|35886|35887.2|35867.2|35912.8|35892.8|35881.3|35861.3|856
1652163300000|2022-05-10 06:15:00|35887.6|35867.6|35885|35865|35897|35877|35874.2|35854.2|700
1652163600000|2022-05-10 06:20:00|35884.9|35864.9|35887.9|35867.9|35896.9|35876.9|35878.1|35858.1|723
1652163900000|2022-05-10 06:25:00|35886.9|35866.9|35906.8|35886.8|35910.2|35890.2|35883.5|35863.5|717
1652164200000|2022-05-10 06:30:00|35907.1|35887.1|35919.6|35899.6|35929.6|35909.6|35897.9|35877.9|764
1652164500000|2022-05-10 06:35:00|35920.3|35900.3|35928.6|35908.6|35943.7|35923.7|35918.4|35898.4|661
1652164800000|2022-05-10 06:40:00|35928.4|35908.4|35945.3|35925.3|35977.3|35957.3|35926.2|35906.2|758
1652165100000|2022-05-10 06:45:00|35945.2|35925.2|35947.3|35927.3|35949.3|35929.3|35931|35911|685
1652165400000|2022-05-10 06:50:00|35947.7|35927.7|35939.8|35919.8|35960.5|35940.5|35934.5|35914.5|746
1652165700000|2022-05-10 06:55:00|35943.1|35923.1|35998.6|35914.7|36001.6|35953.7|35933.6|35903.1|824
1652166000000|2022-05-10 07:00:00|35981.9|35931.9|35978.3|35958.3|36208.3|36088.3|35958.4|35902.1|1009
1652166300000|2022-05-10 07:05:00|35979.2|35959.2|35966.8|35946.8|36002.3|35961.9|35943.1|35913.9|911
1652166600000|2022-05-10 07:10:00|35966.3|35946.3|35954.4|35934.4|35972|35952|35950.2|35930.2|872
1652166900000|2022-05-10 07:15:00|35954.1|35934.1|35956.2|35936.2|35963.4|35943.4|35944.9|35924.9|864
1652167200000|2022-05-10 07:20:00|35956.6|35936.6|35917.9|35897.9|35957.6|35937.6|35915.6|35895.6|890
1652167500000|2022-05-10 07:25:00|35919.1|35899.1|35814.7|35794.7|35920.2|35900.2|35796.4|35776.4|885
1652167800000|2022-05-10 07:30:00|35812.6|35792.6|35830.6|35810.6|35853|35833|35812.6|35792.6|920
1652168100000|2022-05-10 07:35:00|35830.4|35810.4|35812.2|35792.2|35836.6|35816.6|35812|35792|829
1652168400000|2022-05-10 07:40:00|35812.4|35792.4|35799.5|35779.5|35812.4|35792.4|35787.4|35767.4|890
1652168700000|2022-05-10 07:45:00|35798.4|35778.4|35826.5|35806.5|35834.8|35814.8|35792.5|35772.5|780
1652169000000|2022-05-10 07:50:00|35828.8|35808.8|35850.6|35830.6|35851.6|35831.6|35819.8|35799.8|825
1652169300000|2022-05-10 07:55:00|35849.1|35829.1|35927.9|35907.9|35929.2|35909.2|35848.4|35828.4|846
1652169600000|2022-05-10 08:00:00|35928.5|35908.5|35894.7|35874.7|35929.7|35909.7|35877.7|35857.7|903
1652169900000|2022-05-10 08:05:00|35895.5|35875.5|35884.5|35864.5|35906|35886|35882.5|35862.5|682
1652170200000|2022-05-10 08:10:00|35884.7|35864.7|35846.4|35826.4|35888.1|35868.1|35824.3|35804.3|745
1652170500000|2022-05-10 08:15:00|35847.4|35827.4|35845.5|35825.5|35857.4|35837.4|35837.9|35817.9|677
1652170800000|2022-05-10 08:20:00|35845.9|35825.9|35853.4|35833.4|35856.5|35836.5|35831|35811|730
1652171100000|2022-05-10 08:25:00|35853|35833|35859.1|35839.1|35872.1|35852.1|35852.1|35832.1|772
1652171400000|2022-05-10 08:30:00|35859.9|35839.9|35847|35827|35861.3|35841.3|35834.3|35814.3|850
1652171700000|2022-05-10 08:35:00|35847.5|35827.5|35830.4|35810.4|35848.1|35828.1|35829.2|35809.2|728
1652172000000|2022-05-10 08:40:00|35830.7|35810.7|35829.4|35809.4|35846.8|35826.8|35828.7|35808.7|825
1652172300000|2022-05-10 08:45:00|35828.9|35808.9|35822.8|35802.8|35833.3|35813.3|35805.2|35785.2|741
1652172600000|2022-05-10 08:50:00|35822.9|35802.9|35821.8|35801.8|35835.5|35815.5|35816.9|35796.9|744
1652172900000|2022-05-10 08:55:00|35821.9|35801.9|35847.3|35827.3|35847.3|35827.3|35796.7|35776.7|686
1652173200000|2022-05-10 09:00:00|35847.7|35827.7|35810.6|35790.6|35898|35835.6|35805.9|35785.9|851
1652173500000|2022-05-10 09:05:00|35809.6|35789.6|35844.1|35824.1|35847.4|35827.4|35793.9|35773.9|699
1652173800000|2022-05-10 09:10:00|35844|35824|35849.7|35829.7|35851.5|35831.5|35834.3|35814.3|676
1652174100000|2022-05-10 09:15:00|35850.8|35830.8|35880.4|35860.4|35882.3|35862.3|35844.8|35824.8|777
1652174400000|2022-05-10 09:20:00|35880.9|35860.9|35848.8|35828.8|35887.8|35867.8|35839.7|35819.7|752
1652174700000|2022-05-10 09:25:00|35848.6|35828.6|35846.5|35826.5|35864.7|35844.7|35840|35820|575
1652175000000|2022-05-10 09:30:00|35846.2|35826.2|35834|35814|35848.7|35828.7|35827.5|35807.5|666
1652175300000|2022-05-10 09:35:00|35834.6|35814.6|35854.7|35834.7|35865.2|35845.2|35831.9|35811.9|708
1652175600000|2022-05-10 09:40:00|35855.3|35835.3|35858.5|35838.5|35884.6|35864.6|35851.3|35831.3|818
1652175900000|2022-05-10 09:45:00|35858.6|35838.6|35872.5|35852.5|35873.7|35853.7|35843.3|35823.3|756
1652176200000|2022-05-10 09:50:00|35872.7|35852.7|35929.3|35909.3|35936.5|35916.5|35872.3|35852.3|941
1652176500000|2022-05-10 09:55:00|35928.9|35908.9|35945.9|35925.9|35953.3|35933.3|35922|35902|782
1652176800000|2022-05-10 10:00:00|35945.2|35925.2|35976.2|35956.2|35991.7|35971.7|35944.8|35924.8|854
1652177100000|2022-05-10 10:05:00|35976.4|35956.4|35959.6|35939.6|35979.5|35959.5|35953.4|35933.4|720
1652177400000|2022-05-10 10:10:00|35959.1|35939.1|35912.6|35892.6|35965|35945|35911.5|35891.5|638
1652177700000|2022-05-10 10:15:00|35912.8|35892.8|35894.7|35874.7|35921|35901|35894.7|35874.7|771
1652178000000|2022-05-10 10:20:00|35901.5|35881.5|35909.7|35889.7|35913.9|35893.9|35893.2|35873.2|744
1652178300000|2022-05-10 10:25:00|35909.5|35889.5|35928.7|35908.7|35937.3|35917.3|35903.8|35883.8|628
1652178600000|2022-05-10 10:30:00|35928.8|35908.8|35927.6|35907.6|35938.6|35918.6|35919.5|35899.5|734
1652178900000|2022-05-10 10:35:00|35927.8|35907.8|35917.5|35897.5|35929.7|35909.7|35915.8|35895.8|649
1652179200000|2022-05-10 10:40:00|35916.5|35896.5|35902.6|35882.6|35916.7|35896.7|35887.5|35867.5|757
1652179500000|2022-05-10 10:45:00|35902|35882|35931.5|35911.5|35932.1|35912.1|35900.8|35880.8|693
1652179800000|2022-05-10 10:50:00|35931.4|35911.4|35955.6|35935.6|35957.5|35937.5|35924|35904|708
1652180100000|2022-05-10 10:55:00|35956.9|35936.9|35897.3|35877.3|35957.4|35937.4|35895.3|35875.3|765
1652180400000|2022-05-10 11:00:00|35897.5|35877.5|35894.8|35874.8|35901.6|35881.6|35886.6|35866.6|789
1652180700000|2022-05-10 11:05:00|35894.6|35874.6|35897|35877|35906.5|35886.5|35884.2|35864.2|610
1652181000000|2022-05-10 11:10:00|35895.9|35875.9|35888.1|35868.1|35896.1|35876.1|35871|35851|735
1652181300000|2022-05-10 11:15:00|35888.3|35868.3|35926.6|35906.6|35926.6|35906.6|35881.2|35861.2|751
1652181600000|2022-05-10 11:20:00|35930.4|35910.4|35910.7|35890.7|35932.6|35912.6|35899.5|35879.5|780
1652181900000|2022-05-10 11:25:00|35910.6|35890.6|35955.3|35935.3|35977.6|35957.6|35908.6|35888.6|787
1652182200000|2022-05-10 11:30:00|35954.8|35934.8|35952.1|35932.1|35977.6|35957.6|35945.1|35925.1|840
1652182500000|2022-05-10 11:35:00|35950.2|35930.2|35962.1|35942.1|35974.2|35954.2|35935|35915|721
1652182800000|2022-05-10 11:40:00|35960.3|35940.3|35983|35963|35988.6|35968.6|35951.6|35931.6|706
1652183100000|2022-05-10 11:45:00|35982.7|35962.7|35974.1|35954.1|35983.8|35963.8|35952.2|35932.2|628
1652183400000|2022-05-10 11:50:00|35974.4|35954.4|35976.4|35956.4|35984.3|35964.3|35937.7|35917.7|742
1652183700000|2022-05-10 11:55:00|35976|35956|36000|35980|36027.8|36007.4|35969.7|35949.7|905
1652184000000|2022-05-10 12:00:00|35999.6|35979.6|35983.9|35963.9|36003.9|35983.9|35979|35959|808
1652184300000|2022-05-10 12:05:00|35984.2|35964.2|36025|36005|36065.4|36012.7|35981.5|35949.4|728
1652184600000|2022-05-10 12:10:00|36026.2|36006.2|36027.7|36007.7|36076.1|36050.2|36016.6|35986.6|805
1652184900000|2022-05-10 12:15:00|36026.3|36006.3|36013.8|35993.8|36032.2|36012.2|36005.7|35985.7|725
1652185200000|2022-05-10 12:20:00|36014.4|35994.4|36017.1|35997.1|36030.6|36010.6|36008.4|35988.4|804
1652185500000|2022-05-10 12:25:00|36014.8|35994.8|36006.5|35986.5|36015|35995|35998.8|35978.8|668
1652185800000|2022-05-10 12:30:00|36006.6|35986.6|36019.2|35999.2|36027.7|36007.7|36004.5|35984.5|795
1652186100000|2022-05-10 12:35:00|36018.8|35998.8|35970.1|35950.1|36038.1|36018.1|35968.9|35948.9|758
1652186400000|2022-05-10 12:40:00|35969.5|35949.5|35998.4|35978.4|36004.7|35984.7|35969.4|35949.4|834
1652186700000|2022-05-10 12:45:00|35998.3|35978.3|36037.5|36017.5|36107|36053.5|35997.8|35977.8|851
1652187000000|2022-05-10 12:50:00|36037.1|36017.1|36013|35993|36039.1|36019.1|35982.9|35962.9|909
1652187300000|2022-05-10 12:55:00|36012.7|35992.7|35990.6|35970.6|36015.9|35995.9|35957.1|35937.1|800
1652187600000|2022-05-10 13:00:00|35984|35964|35951.5|35931.5|35994.8|35974.8|35947.4|35927.4|831
1652187900000|2022-05-10 13:05:00|35951.1|35931.1|35896.7|35876.7|35956.4|35936.4|35895|35875|844
1652188200000|2022-05-10 13:10:00|35897.5|35877.5|35900.2|35880.2|35908.1|35888.1|35876|35856|880
1652188500000|2022-05-10 13:15:00|35900.3|35880.3|35883.8|35863.8|35925.1|35905.1|35871.4|35851.4|832
1652188800000|2022-05-10 13:20:00|35884.8|35864.8|35891.3|35871.3|35905.2|35885.2|35872.5|35852.5|853
1652189100000|2022-05-10 13:25:00|35891.4|35871.4|35895.5|35875.5|35906.6|35886.6|35888.4|35868.4|857
1652189400000|2022-05-10 13:30:00|35896.1|35876.1|35892.9|35872.9|35896.1|35876.1|35881.7|35861.7|1015
1652189700000|2022-05-10 13:35:00|35893.1|35873.1|35899.1|35879.1|35909.2|35889.2|35887.3|35867.3|928
1652190000000|2022-05-10 13:40:00|35898.6|35878.6|35902.4|35882.4|35924.3|35904.3|35890.7|35870.7|900
1652190300000|2022-05-10 13:45:00|35901.4|35881.4|35913.2|35893.2|35923.7|35903.7|35897.9|35877.9|910
1652190600000|2022-05-10 13:50:00|35913.5|35893.5|35849.5|35829.5|35915.5|35895.5|35840.2|35820.2|893
1652190900000|2022-05-10 13:55:00|35851.2|35831.2|35904.1|35884.1|35911.3|35891.3|35839.4|35797.6|974
1652191200000|2022-05-10 14:00:00|35903.2|35883.2|35984.1|35964.1|35994|35970.4|35874|35854|1081
1652191500000|2022-05-10 14:05:00|35984.6|35964.6|35953.8|35933.8|35990.5|35970.5|35925.2|35905.2|937
1652191800000|2022-05-10 14:10:00|35954.3|35934.3|35936.8|35916.8|35954.3|35934.3|35923.6|35903.6|940
1652192100000|2022-05-10 14:15:00|35939.6|35919.6|35961.8|35941.8|35980.2|35944.9|35929.2|35894|942
1652192400000|2022-05-10 14:20:00|35962.3|35942.3|35940.8|35920.8|35987.2|35965.5|35927.5|35896.9|983
1652192700000|2022-05-10 14:25:00|35940.6|35920.6|36009.5|35989.5|36027.7|36007.7|35930|35898.2|971
1652193000000|2022-05-10 14:30:00|36008.8|35988.8|36041.7|36021.7|36117.2|36063.9|35995.1|35975.1|1030
1652193300000|2022-05-10 14:35:00|36040.9|36020.9|36058|36038|36064.8|36044.8|36008.6|35957.6|881
1652193600000|2022-05-10 14:40:00|36057.3|36037.3|36055.1|36035.1|36096.4|36076.4|36051.5|36031.5|970
1652193900000|2022-05-10 14:45:00|36053.7|36033.7|36097.4|36077.4|36135.1|36089.3|36053.7|36005.9|928
1652194200000|2022-05-10 14:50:00|36098.3|36078.3|36063.7|36043.7|36115|36095|36061.2|36041.2|947
1652194500000|2022-05-10 14:55:00|36064.1|36044.1|36058.6|36038.6|36068.6|36048.6|36022.1|36002.1|975
1652194800000|2022-05-10 15:00:00|36058.5|36038.5|36099.1|36079.1|36113.1|36093.1|36049|36029|995
1652195100000|2022-05-10 15:05:00|36098.7|36078.7|36118.3|36098.3|36153.3|36110.9|36096.8|36068.9|986
1652195400000|2022-05-10 15:10:00|36117.8|36097.8|36114.3|36094.3|36129|36109|36098.3|36078.3|909
1652195700000|2022-05-10 15:15:00|36114.2|36094.2|36098.5|36078.5|36122.6|36102.6|36094.9|36074.9|843
1652196000000|2022-05-10 15:20:00|36098.8|36078.8|36116.3|36096.3|36126.5|36106.5|36098.6|36078.6|757
1652196300000|2022-05-10 15:25:00|36116.9|36096.9|36102.6|36082.6|36118.1|36098.1|36087.5|36067.5|850
1652196600000|2022-05-10 15:30:00|36102.2|36082.2|36117.6|36097.6|36154.8|36102.4|36082.8|36027.6|919
1652196900000|2022-05-10 15:35:00|36117.4|36097.4|36070|35986.1|36119.4|36099.4|36036.3|35979.9|879
1652197200000|2022-05-10 15:40:00|36070.7|35984.8|36025.2|36005.2|36095.6|36036.1|36024.6|35971.7|867
1652197500000|2022-05-10 15:45:00|36025.1|36005.1|36032.8|36012.8|36073.6|36014.2|36012|35957.5|787
1652197800000|2022-05-10 15:50:00|36038.8|36018.8|36050.9|36030.9|36101.9|36048.2|36032.1|35983.8|919
1652198100000|2022-05-10 15:55:00|36051|36031|36057.8|36037.8|36064.7|36044.7|36049.3|36029.3|719
1652198400000|2022-05-10 16:00:00|36065.3|36045.3|36038|36018|36105.1|36048.6|36030.4|35973.9|977
1652198700000|2022-05-10 16:05:00|36073.8|35985.7|36083|35982.9|36087.6|36027.1|36025.4|35969.3|796
1652199000000|2022-05-10 16:10:00|36085.9|35981.7|36082.5|35974.4|36093.1|36026.6|36011.8|35954.3|904
1652199300000|2022-05-10 16:15:00|36087.2|35982.8|36012.3|35992.3|36094.3|36018|36011.5|35960.7|716
1652199600000|2022-05-10 16:20:00|36012.8|35992.8|36047.1|35997.1|36064|36008|36011.9|35959|585
1652199900000|2022-05-10 16:25:00|36047.2|35997.2|36025.3|36005.3|36068.4|36024.2|36018.4|35967.7|666
1652200200000|2022-05-10 16:30:00|36023.4|36003.4|36039.2|36019.2|36073.6|36035.5|36017.7|35964.2|738
1652200500000|2022-05-10 16:35:00|36046.6|36026.6|36031.4|36011.4|36049.8|36029.8|36028|36008|705
1652200800000|2022-05-10 16:40:00|36031.6|36011.6|36023.4|36003.4|36045.1|36025.1|36022.4|36002.4|685
1652201100000|2022-05-10 16:45:00|36023.6|36003.6|36022.7|36002.7|36037.9|36017.9|36018.3|35998.3|688
1652201400000|2022-05-10 16:50:00|36022.6|36002.6|36030.4|36010.4|36031.5|36011.5|36007.3|35987.3|633
1652201700000|2022-05-10 16:55:00|36031|36011|36058.3|36038.3|36061.7|36041.7|36020|36000|731
1652202000000|2022-05-10 17:00:00|36056.9|36036.9|36064.8|36044.8|36108.1|36059|36045.2|36011.2|876
1652202300000|2022-05-10 17:05:00|36063.7|36043.7|36064.5|36044.5|36109.3|36057.9|36056.8|35999.6|769
1652202600000|2022-05-10 17:10:00|36065.2|36045.2|36092.9|36042.9|36123.5|36067.2|36064.5|36016.2|657
1652202900000|2022-05-10 17:15:00|36092.7|36042.7|36064.4|36044.4|36118.3|36064.6|36057.7|36014.7|685
1652203200000|2022-05-10 17:20:00|36065.5|36045.5|36072.4|36052.4|36109.8|36061.1|36057|36009.4|720
1652203500000|2022-05-10 17:25:00|36071.8|36051.8|36055.8|36035.8|36077|36057|36054.6|36034.6|582
1652203800000|2022-05-10 17:30:00|36055.3|36035.3|36058.7|36038.7|36068|36048|36054.5|36034.5|564
1652204100000|2022-05-10 17:35:00|36059|36039|36057.4|36037.4|36099|36046.6|36046.8|36000.2|713
1652204400000|2022-05-10 17:40:00|36057.8|36037.8|36054.5|36034.5|36062.1|36042.1|36041.3|36021.3|671
1652204700000|2022-05-10 17:45:00|36054.1|36034.1|36047.7|36027.7|36055.7|36035.7|36038.9|36018.9|578
1652205000000|2022-05-10 17:50:00|36047|36027|36041.1|36021.1|36051.3|36031.3|36031.8|36011.8|622
1652205300000|2022-05-10 17:55:00|36039.9|36019.9|36064|35976.5|36082.9|36031.8|36027.7|35972.3|665
1652205600000|2022-05-10 18:00:00|36065.1|35977.8|36020.5|36000.5|36070.1|36012.5|36017.7|35977.8|684
1652205900000|2022-05-10 18:05:00|36018.6|35998.6|36030.7|36010.7|36031.2|36011.2|36015.5|35995.5|592
1652206200000|2022-05-10 18:10:00|36032|36012|36026.2|36006.2|36033.8|36013.8|36020.1|36000.1|649
1652206500000|2022-05-10 18:15:00|36026.3|36006.3|36031.9|36011.9|36037|36017|36021.3|36001.3|692
1652206800000|2022-05-10 18:20:00|36030.4|36010.4|36029.5|36009.5|36035.7|36015.7|36022.1|36002.1|693
1652207100000|2022-05-10 18:25:00|36030|36010|36043.2|36023.2|36073.2|36029.1|36030|35984.4|693
1652207400000|2022-05-10 18:30:00|36040|36020|36065.9|36045.9|36111.1|36056.2|36038.3|36006.6|710
1652207700000|2022-05-10 18:35:00|36065.7|36045.7|36067.1|36047.1|36102.8|36056.9|36055.9|36007.6|712
1652208000000|2022-05-10 18:40:00|36066.4|36046.4|36043.8|36023.8|36103.4|36057.5|36041.6|35992.6|734
1652208300000|2022-05-10 18:45:00|36044.1|36024.1|36057.5|36037.5|36064.8|36044.8|36038.5|36018.5|630
1652208600000|2022-05-10 18:50:00|36050.3|36030.3|36055.9|36035.9|36089.3|36045.1|36041.6|36001.9|751
1652208900000|2022-05-10 18:55:00|36055.5|36035.5|36065.7|36045.7|36072.8|36052.8|36048.2|36028.2|721
1652209200000|2022-05-10 19:00:00|36066.2|36046.2|36044.6|36024.6|36094.5|36046.2|36041.5|35990.1|673
1652209500000|2022-05-10 19:05:00|36045.3|36025.3|36077.8|35992.9|36088.7|36034.5|36028.1|35980.1|616
1652209800000|2022-05-10 19:10:00|36058.5|36008.5|36059|36009|36087.7|36028.5|36032.2|35984|708
1652210100000|2022-05-10 19:15:00|36058.9|36008.9|36076.7|35990.5|36091.4|36028.6|36034|35979.7|641
1652210400000|2022-05-10 19:20:00|36077.2|35990.9|36040.4|36020.4|36082|36024|36035.4|35985.4|154
1652210700000|2022-05-10 19:25:00|36033.9|36013.9|36037.6|36017.6|36097|36050.3|36033.3|35988.4|599
1652211000000|2022-05-10 19:30:00|36054.8|36034.8|36064|36014|36095.4|36040.4|36026.3|35988.3|671
1652211300000|2022-05-10 19:35:00|36063.5|36013.5|36055|36035|36100.2|36037.6|36032.3|35991.5|560
1652211600000|2022-05-10 19:40:00|36056.1|36036.1|36091.8|36005.4|36114|36043.6|36039.7|35999|593
1652211900000|2022-05-10 19:45:00|36093.7|36004|36103.4|36002.1|36110.8|36046.7|36044.5|35999.6|626
1652212200000|2022-05-10 19:50:00|36099.5|36002.4|36063.7|36013.7|36102.5|36039.4|36049|35993.3|599
1652212500000|2022-05-10 19:55:00|36065.2|36015.2|36047.7|36027.7|36101.6|36038.1|36044.7|35979.4|657
1652212800000|2022-05-10 20:00:00|36048.2|36028.2|36077.1|36027.1|36098.2|36043.6|36046.8|35985.7|463
1652213100000|2022-05-10 20:05:00|36076.9|36026.9|36081.5|36031.5|36102.4|36047.4|36057.4|35999.2|346
1652213400000|2022-05-10 20:10:00|36098.9|36014.3|36076.5|36056.5|36119.7|36059.7|36064.6|36003.9|348
1652213700000|2022-05-10 20:15:00|36076.9|36056.9|36087.4|36037.4|36117|36057.6|36069.8|36001|371
1652214000000|2022-05-10 20:20:00|36073.5|36053.5|36101.9|36016.6|36111.8|36054.6|36065.8|36002.2|299
1652214300000|2022-05-10 20:25:00|36100.9|36017.3|36071.2|36051.2|36107.6|36054.6|36067.4|36008.5|249
1652214600000|2022-05-10 20:30:00|36070.9|36050.9|36085.2|36035.2|36115.3|36057.2|36067.8|36008.4|336
1652214900000|2022-05-10 20:35:00|36101.8|36017.5|36105.8|36019|36113.2|36056.9|36070.4|36002|319
1652215200000|2022-05-10 20:40:00|36104.4|36017.6|36087.5|36037.5|36113.6|36060.5|36071.3|36008.2|327
1652215500000|2022-05-10 20:45:00|36087.8|36037.8|36112.7|36027.6|36127.3|36062.7|36072.9|36006|318
1652215800000|2022-05-10 20:50:00|36111.9|36028.5|36079.8|36059.8|36151.2|36065.6|36077.4|35990.4|454
1652216100000|2022-05-10 20:55:00|36114.4|36024.4|36128.8|36008.8|36138.8|36028.5|36111.4|36003.7|339
1652216400000|2022-05-10 21:00:00|36140.4|36020.4|36129.9|36009.9|36151.9|36031.9|36126.5|36006.5|64
1652216700000|2022-05-10 21:05:00|36130.7|36010.7|36128.1|36008.1|36139.6|36019.6|36126.2|36006.2|123
1652217000000|2022-05-10 21:10:00|36121.8|36001.8|36134.7|36014.7|36145.1|36025.1|36109|35989|248
1652217300000|2022-05-10 21:15:00|36133.1|36013.1|36137.7|36017.7|36188.3|36068.3|36125.4|36005.4|226
1652217600000|2022-05-10 21:20:00|36138.1|36018.1|36135.6|36015.6|36153.5|36033.5|36110.4|35990.4|219
1652217900000|2022-05-10 21:25:00|36138.1|36018.1|36134.1|36014.1|36141.5|36021.8|36130.5|36010.5|148
1652218200000|2022-05-10 21:30:00|36135|36015|36135.9|36015.9|36156.1|36036.1|36113.3|35993.3|357
1652218500000|2022-05-10 21:35:00|36136.2|36016.2|36113.1|35993.1|36153.5|36033.5|36107|35987|288
1652218800000|2022-05-10 21:40:00|36113.8|35993.8|36129.1|36009.1|36134.2|36014.2|36113.6|35993.6|599
1652219100000|2022-05-10 21:45:00|36135.8|36015.8|36121|36001|36141.5|36021.5|36109.5|35989.5|209
1652219400000|2022-05-10 21:50:00|36122.1|36002.1|36135.3|36015.3|36139.5|36019.5|36109.2|35989.2|202
1652219700000|2022-05-10 21:55:00|36136.5|36016.5|36126|36006|36139.4|36019.4|36105.9|35985.9|234
1652220000000|2022-05-10 22:00:00|36124.8|36004.8|36127.5|36007.5|36136.6|36020.2|36122.5|36002.5|421
1652220300000|2022-05-10 22:05:00|36132.9|36012.9|36133.4|36013.4|36137.7|36023.6|36126.7|36006.7|298
1652220600000|2022-05-10 22:10:00|36133.2|36013.2|36130.9|36010.9|36137.5|36023.6|36126.5|36006.5|269
1652220900000|2022-05-10 22:15:00|36128.1|36008.1|36124.5|36004.5|36133.4|36021.9|36124.2|36004.2|292
1652221200000|2022-05-10 22:20:00|36126.4|36006.4|36124.4|36004.4|36134.6|36015|36123.3|36003.8|329
1652221500000|2022-05-10 22:25:00|36124.6|36004.6|36120.5|36000.5|36127.5|36008.6|36118.8|35998.8|300
1652221800000|2022-05-10 22:30:00|36120.6|36000.6|36119.9|35999.9|36125.6|36009.8|36117|35997|323
1652222100000|2022-05-10 22:35:00|36119.8|35999.8|36119.2|35999.2|36121.3|36014.5|36111.8|35995.3|256
1652222400000|2022-05-10 22:40:00|36118.6|35998.6|36116.4|35996.4|36123.2|36009.2|36113.8|35993.8|469
1652222700000|2022-05-10 22:45:00|36116.5|35996.5|36115.5|35995.5|36120.3|36005.5|36110.7|35994.5|253
1652223000000|2022-05-10 22:50:00|36116.2|35996.2|36120.2|36000.2|36133.4|36013.6|36110.7|35995.3|243
1652223300000|2022-05-10 22:55:00|36120.3|36000.3|36123.3|36003.3|36127.4|36013.1|36117.5|35997.5|483
1652223600000|2022-05-10 23:00:00|36121.8|36001.8|36121.5|36001.5|36127.5|36008.5|36117.7|35997.7|503
1652223900000|2022-05-10 23:05:00|36121.3|36001.3|36121.8|36001.8|36126.2|36022.1|36116.4|35999.1|314
1652224200000|2022-05-10 23:10:00|36121.7|36001.7|36120.1|36000.1|36127|36018.1|36117.8|35999.3|345
1652224500000|2022-05-10 23:15:00|36120.4|36000.4|36124.3|36004.3|36128.4|36013.4|36120.3|36000.3|311
1652224800000|2022-05-10 23:20:00|36123.2|36003.2|36121.3|36001.3|36129.1|36014.1|36120.5|36000.5|408
1652225100000|2022-05-10 23:25:00|36122|36002|36121.2|36004|36127.6|36013.7|36116.6|35996.6|303
1652225400000|2022-05-10 23:30:00|36121.9|36001.9|36120|36000|36126.6|36014.2|36115.8|35995.8|304
1652225700000|2022-05-10 23:35:00|36120.1|36000.1|36128.7|36008.7|36131.8|36011.8|36118.5|35999.2|311
1652226000000|2022-05-10 23:40:00|36128.6|36008.6|36128.9|36008.9|36134.4|36028.6|36124.1|36004.1|482
1652226300000|2022-05-10 23:45:00|36129|36009|36129.3|36016|36136|36022.8|36124.3|36004.3|473
1652226600000|2022-05-10 23:50:00|36131.5|36011.5|36131.7|36011.7|36136.4|36031.6|36119|36008.7|475
1652226900000|2022-05-10 23:55:00|36131.1|36011.1|36133.3|36013.5|36133.6|36028.7|36120.3|36009.1|395
1652227200000|2022-05-11 00:00:00|36143.5|36023.5|36146.1|36026.1|36153.9|36035.7|36137.5|36017.5|628
1652227500000|2022-05-11 00:05:00|36145.6|36025.6|36145.5|36025.5|36150.1|36044.3|36140.3|36021.6|444
1652227800000|2022-05-11 00:10:00|36143.6|36023.6|36128.3|36008.3|36153.9|36035.4|36120.9|36000.9|451
1652228100000|2022-05-11 00:15:00|36127.9|36007.9|36119.2|36005.8|36129.4|36044.6|36094.6|35996.9|534
1652228400000|2022-05-11 00:20:00|36122.5|36007.8|36115.2|36010.7|36124.7|36023.4|36106|35996.8|470
1652228700000|2022-05-11 00:25:00|36119.5|36002|36116|36004.2|36122|36016.9|36101.2|35990.3|475
1652229000000|2022-05-11 00:30:00|36115.5|36005.3|36104.3|35990.4|36119.8|36038.9|36086.5|35987.1|581
1652229300000|2022-05-11 00:35:00|36104.6|35989.9|36102.8|35992.6|36111.7|36009.4|36098.5|35982.3|559
1652229600000|2022-05-11 00:40:00|36103.6|35992.5|36107.3|35989.7|36115.9|36011|36097.9|35986.3|466
1652229900000|2022-05-11 00:45:00|36108.9|35988.9|36115.1|35995.1|36120.7|36010.6|36103.4|35985.6|591
1652230200000|2022-05-11 00:50:00|36110.5|36006.9|36112.4|35992.4|36119.9|36014.7|36102.2|35991.6|646
1652230500000|2022-05-11 00:55:00|36114.1|35994.1|36120.8|36008.8|36124.5|36015.9|36101.7|35992.8|596
1652230800000|2022-05-11 01:00:00|36120.1|36010.7|36125.7|36007.8|36133.7|36026.6|36110.6|35997.4|583
1652231100000|2022-05-11 01:05:00|36124.9|36008.5|36141.6|36022|36144.4|36035.1|36117.4|36002.5|598
1652231400000|2022-05-11 01:10:00|36135|36026.9|36131.8|36031.9|36144.4|36034.6|36127.8|36014.1|532
1652231700000|2022-05-11 01:15:00|36132.6|36029.7|36137.7|36019.3|36143.3|36037.6|36127.3|36013.1|591
1652232000000|2022-05-11 01:20:00|36137.9|36016.4|36142.1|36022.1|36142.8|36035.8|36126.5|36013.1|570
1652232300000|2022-05-11 01:25:00|36142.6|36022.6|36122.8|36002.8|36145.2|36032.3|36122|36002.1|540
1652232600000|2022-05-11 01:30:00|36123.5|36004.3|36130.2|36015.6|36136|36053.5|36103.5|36003.3|692
1652232900000|2022-05-11 01:35:00|36130.8|36010.8|36133|36018.9|36147.2|36056|36106|36010.4|730
1652233200000|2022-05-11 01:40:00|36132.4|36019.6|36122.9|36005|36138.9|36033.7|36114.9|36001.7|693
1652233500000|2022-05-11 01:45:00|36123.3|36004.9|36121.5|36008|36129.1|36020.3|36113.7|35998.4|592
1652233800000|2022-05-11 01:50:00|36122|36008.1|36104.2|36006.9|36123.9|36030|36104.2|35991.9|608
1652234100000|2022-05-11 01:55:00|36115.8|35995.8|36103.1|36005.1|36118.3|36012.5|36093.8|35990.4|546
1652234400000|2022-05-11 02:00:00|36100.2|36001.2|36105.6|35994|36117.9|36016.6|36095.5|35984.1|607
1652234700000|2022-05-11 02:05:00|36104|35995.5|36088.4|35980.4|36118.6|36032.5|36060.8|35972.3|668
1652235000000|2022-05-11 02:10:00|36088.6|35979.2|36075.7|35991.6|36094|36014.9|36056.7|35972.8|566
1652235300000|2022-05-11 02:15:00|36075.1|35992|36085.8|35976.6|36100.9|36011.6|36052.1|35971.1|529
1652235600000|2022-05-11 02:20:00|36091.7|35976.4|36078.2|35979.6|36093.8|36005.4|36053.4|35971.5|479
1652235900000|2022-05-11 02:25:00|36049.2|35999.2|36081.7|35994.5|36104.2|36013.8|36049.2|35974.1|567
1652236200000|2022-05-11 02:30:00|36098.1|35992.2|36090.3|35994.5|36110.1|36018.5|36053|35975.9|582
1652236500000|2022-05-11 02:35:00|36092.1|35992.6|36088.8|35990.4|36104|36020.9|36058.2|35982|580
1652236800000|2022-05-11 02:40:00|36092.2|35991.3|36094|35984.4|36099.9|36009.8|36055.2|35976.7|591
1652237100000|2022-05-11 02:45:00|36092.5|35986.4|36088.7|35996.6|36116.3|36020.7|36062.3|35985.2|613
1652237400000|2022-05-11 02:50:00|36088.2|35996.8|36088.6|35983.6|36103.9|36015.6|36060.1|35978.9|657
1652237700000|2022-05-11 02:55:00|36092.4|35984.4|36096|35982|36107.5|36007.8|36057.8|35977.4|579
1652238000000|2022-05-11 03:00:00|36096.6|35981.4|36093.5|35979.7|36104.7|35994.3|36078.6|35976.4|501
1652238300000|2022-05-11 03:05:00|36092.8|35980|36085.4|35981.3|36094.8|36000.8|36050.8|35972.7|416
1652238600000|2022-05-11 03:10:00|36090|35980.7|36086.9|35978.6|36100.1|36001.4|36051.2|35976|530
1652238900000|2022-05-11 03:15:00|36087.3|35979|36079.3|35974.5|36092.5|36007.7|36048.4|35971.4|396
1652239200000|2022-05-11 03:20:00|36078.2|35975.5|36067|35976.5|36084.6|35999.2|36049.2|35969.8|436
1652239500000|2022-05-11 03:25:00|36046.9|35996.9|36071.4|35974.9|36083.1|35996.9|36039.9|35966.9|365
1652239800000|2022-05-11 03:30:00|36070.4|35976.6|36080.5|35977.3|36084.7|36000|36039|35969.3|417
1652240100000|2022-05-11 03:35:00|36077.8|35976.8|36086|35985.1|36095.4|36003.4|36053.4|35973.7|428
1652240400000|2022-05-11 03:40:00|36087.8|35984.3|36088.9|35987|36099.2|36011.6|36053.7|35980.1|499
1652240700000|2022-05-11 03:45:00|36089.6|35986.6|36085.4|35980.9|36095.9|36005.3|36055.3|35974.6|452
1652241000000|2022-05-11 03:50:00|36085.3|35980.7|36083|35971.4|36090.2|35987.6|36070.7|35967.9|477
1652241300000|2022-05-11 03:55:00|36084.3|35967.8|36085|35973.8|36086|35979.7|36067.8|35964.2|506
1652241600000|2022-05-11 04:00:00|36085.1|35973.1|36070.7|35977.1|36087.6|35980|36065.1|35966.6|436
1652241900000|2022-05-11 04:05:00|36074.4|35972.3|36068.2|35981.1|36082.7|35996.2|36046.2|35965.1|405
1652242200000|2022-05-11 04:10:00|36075.6|35975.3|36075.9|35983.9|36091.4|36005.5|36045.4|35971.5|520
1652242500000|2022-05-11 04:15:00|36078.2|35981.9|36079.1|35982.9|36097.1|36004.8|36052.2|35975.4|591
1652242800000|2022-05-11 04:20:00|36082.7|35981.7|36080.7|35975.2|36089.6|36002|36045.5|35971.8|488
1652243100000|2022-05-11 04:25:00|36081.2|35974.6|36080.7|35976.3|36094.1|36004|36051.5|35971|478
1652243400000|2022-05-11 04:30:00|36082.6|35975|36070.1|35975.9|36085.8|36003.2|36047.6|35968|488
1652243700000|2022-05-11 04:35:00|36084.3|35970.1|36074.3|35970.1|36085.3|36015.9|36032.8|35964.7|416
1652244000000|2022-05-11 04:40:00|36074.8|35969.2|36013.2|35993.2|36076.3|35998.1|36010.1|35956.1|514
1652244300000|2022-05-11 04:45:00|36017.4|35997.4|36009.8|35989.8|36019|35999|36008.1|35988.1|450
1652244600000|2022-05-11 04:50:00|36011.2|35991.2|36006.3|35986.3|36011.2|35991.2|36002|35982|376
1652244900000|2022-05-11 04:55:00|36007.2|35987.2|36010.1|35990.1|36043.4|35993.6|36006.2|35956.3|404
1652245200000|2022-05-11 05:00:00|36009.7|35989.7|36000.8|35980.8|36009.7|35989.7|35997.8|35977.8|443
1652245500000|2022-05-11 05:05:00|36000.9|35980.9|36006.1|35986.1|36008.7|35988.7|35996.9|35976.9|403
1652245800000|2022-05-11 05:10:00|36006|35986|36070.2|35962.6|36080.6|35993.3|35996.5|35958.8|528
1652246100000|2022-05-11 05:15:00|36069.7|35962.1|36067.2|35966.1|36075.5|35991.8|36034.4|35958.6|546
1652246400000|2022-05-11 05:20:00|36067|35959.7|36072.9|35965|36075.1|35985.6|36032.2|35954|519
1652246700000|2022-05-11 05:25:00|36064.6|35966.8|36055.7|35960.8|36074.7|35995.7|36012.6|35950.8|459
1652247000000|2022-05-11 05:30:00|36053.9|35961.5|36071.4|35969.7|36072|35982.3|36020|35941.6|499
1652247300000|2022-05-11 05:35:00|36070|35970.6|36079.8|35966.6|36082.9|36012.9|36030.1|35949.5|597
1652247600000|2022-05-11 05:40:00|36074|35970.9|36054.8|35964.7|36084|35998.4|36011.1|35958.1|550
1652247900000|2022-05-11 05:45:00|36015.3|35964.8|36056|35968.9|36063.3|36007.1|36010.4|35963.3|359
1652248200000|2022-05-11 05:50:00|36057.4|35964.1|36078.7|35975.6|36094.3|35994.9|36006.3|35955.8|599
1652248500000|2022-05-11 05:55:00|36080.5|35975.2|36081.2|35961.2|36102.5|35986|36077|35961|638
1652248800000|2022-05-11 06:00:00|36073.3|35968.3|36026.8|35976.8|36087.1|36007.4|36020.1|35946.1|815
1652249100000|2022-05-11 06:05:00|36026.7|35976.7|36009.4|35989.4|36055.7|36002.9|36007.6|35957.2|561
1652249400000|2022-05-11 06:10:00|36012.3|35992.3|36037.9|36017.9|36077|36025.2|36010.1|35956.4|695
1652249700000|2022-05-11 06:15:00|36038.3|36018.3|36098.8|35982.6|36110.3|36053.3|36035.7|35964.4|673
1652250000000|2022-05-11 06:20:00|36094.9|35979.4|36033.7|35936.1|36100.9|35989|36031.3|35928.1|808
1652250300000|2022-05-11 06:25:00|36034.5|35935.4|36038.6|35954.8|36051.7|35984.6|35996.5|35934.5|749
1652250600000|2022-05-11 06:30:00|36038.9|35955.1|36024.6|36004.6|36055.5|36013.9|35998.5|35953.6|770
1652250900000|2022-05-11 06:35:00|36024.8|36004.8|36017.2|35997.2|36028.2|36008.2|36009.7|35989.7|662
1652251200000|2022-05-11 06:40:00|36012.9|35992.9|35991|35971|36023.3|36003.3|35985.7|35965.7|772
1652251500000|2022-05-11 06:45:00|35991.3|35971.3|36004.4|35984.4|36010.5|35990.5|35972.3|35952.3|660
1652251800000|2022-05-11 06:50:00|36006.8|35986.8|36038.3|35988.3|36070|36016.5|35999.6|35942.3|685
1652252100000|2022-05-11 06:55:00|36038.4|35988.4|36007.4|35987.4|36069|36028.8|35994|35952.8|700
1652252400000|2022-05-11 07:00:00|36010.7|35990.7|35994.1|35974.1|36016.5|35996.5|35979.5|35933.6|929
1652252700000|2022-05-11 07:05:00|35982.3|35962.3|35983.4|35963.4|36015.8|35989.4|35978.3|35958.3|803
1652253000000|2022-05-11 07:10:00|35983.5|35963.5|35945.5|35925.5|35999.7|35970.2|35937.5|35917.5|857
1652253300000|2022-05-11 07:15:00|35942.3|35922.3|35951.8|35931.8|35960.8|35940.8|35932.9|35912.9|739
1652253600000|2022-05-11 07:20:00|35951.3|35931.3|35963.3|35943.3|35966|35946|35930|35910|753
1652253900000|2022-05-11 07:25:00|35963.8|35943.8|35988.1|35968.1|35995.1|35975.1|35954.2|35934.2|804
1652254200000|2022-05-11 07:30:00|35989.4|35969.4|35993.1|35973.1|36013.7|35990.8|35958.9|35907.6|896
1652254500000|2022-05-11 07:35:00|35992.5|35972.5|35978.1|35958.1|35995.2|35975.2|35960.4|35940.4|737
1652254800000|2022-05-11 07:40:00|35969.9|35949.9|35970.8|35950.8|35985|35965|35964.1|35944.1|729
1652255100000|2022-05-11 07:45:00|35970.4|35950.4|35963.8|35943.8|35982.4|35962.4|35959.3|35939.3|787
1652255400000|2022-05-11 07:50:00|35964.8|35944.8|36005.2|35985.2|36014.6|35994.6|35957.9|35937.9|853
1652255700000|2022-05-11 07:55:00|36004.9|35984.9|36009|35989|36026.6|36006.6|35996.5|35976.5|830
1652256000000|2022-05-11 08:00:00|36009.1|35989.1|36013.8|35993.8|36019.5|35999.5|35967.8|35947.8|940
1652256300000|2022-05-11 08:05:00|36013.4|35993.4|35996.2|35976.2|36014.5|35994.5|35980.2|35960.2|865
1652256600000|2022-05-11 08:10:00|35994.7|35974.7|35975.2|35955.2|36008.1|35988.1|35966.4|35946.4|867
1652256900000|2022-05-11 08:15:00|35973.7|35953.7|35974.4|35954.4|35981.4|35961.4|35946.6|35926.6|734
1652257200000|2022-05-11 08:20:00|35974.6|35954.6|35960.4|35940.4|35981.7|35961.7|35932.7|35912.7|825
1652257500000|2022-05-11 08:25:00|35961.2|35941.2|35956.9|35936.9|35971.6|35951.6|35945.8|35925.8|824
1652257800000|2022-05-11 08:30:00|35956.3|35936.3|35962|35942|35977.8|35957.8|35953.9|35933.9|804
1652258100000|2022-05-11 08:35:00|35964.6|35944.6|35966.6|35946.6|35971.1|35951.1|35954.5|35934.5|607
1652258400000|2022-05-11 08:40:00|35964.4|35944.4|35936.1|35916.1|35970.3|35950.3|35936.1|35916.1|726
1652258700000|2022-05-11 08:45:00|35936.6|35916.6|35895.7|35875.7|35944.4|35924.4|35894.2|35874.2|916
1652259000000|2022-05-11 08:50:00|35895.1|35875.1|35907.4|35887.4|35914|35894|35886|35866|881
1652259300000|2022-05-11 08:55:00|35906.5|35886.5|35921.2|35901.2|35931.7|35911.7|35900.3|35880.3|789
1652259600000|2022-05-11 09:00:00|35922|35902|35919.2|35899.2|35932.9|35912.9|35903.2|35883.2|876
1652259900000|2022-05-11 09:05:00|35919|35899|35917.5|35897.5|35945.6|35925.6|35909.8|35889.8|834
1652260200000|2022-05-11 09:10:00|35916.9|35896.9|35915.4|35895.4|35926.8|35906.8|35909.5|35889.5|824
1652260500000|2022-05-11 09:15:00|35915|35895|35944.2|35924.2|35949.6|35929.6|35914.2|35894.2|786
1652260800000|2022-05-11 09:20:00|35943.2|35923.2|35960.2|35940.2|35968.2|35948.2|35938.3|35918.3|743
1652261100000|2022-05-11 09:25:00|35960.3|35940.3|35969.6|35949.6|35971.1|35951.1|35954.5|35934.5|716
1652261400000|2022-05-11 09:30:00|35969.9|35949.9|35976|35956|35981.1|35961.1|35963.1|35943.1|657
1652261700000|2022-05-11 09:35:00|35976.3|35956.3|36031.3|36011.3|36063.9|36043.9|35976|35956|801
1652262000000|2022-05-11 09:40:00|36029|36009|36044|36024|36049.3|36029.3|36025|36005|741
1652262300000|2022-05-11 09:45:00|36044.1|36024.1|36054.9|36034.9|36055.6|36035.6|36031.3|36011.3|781
1652262600000|2022-05-11 09:50:00|36055.5|36035.5|36050.3|36030.3|36064.5|36044.5|36039.7|36019.7|710
1652262900000|2022-05-11 09:55:00|36050.6|36030.6|36027.7|36007.7|36056.3|36036.3|36013.7|35993.7|776
1652263200000|2022-05-11 10:00:00|36027.3|36007.3|36019|35999|36039.9|36019.9|36016.7|35996.7|695
1652263500000|2022-05-11 10:05:00|36018.5|35998.5|36026.1|36006.1|36033.3|36013.3|35994.6|35974.6|716
1652263800000|2022-05-11 10:10:00|36026.7|36006.7|36037.8|36017.8|36042.5|36022.5|36020.9|36000.9|673
1652264100000|2022-05-11 10:15:00|36037.7|36017.7|36039.4|36019.4|36041.7|36021.7|36028.7|36008.7|482
1652264400000|2022-05-11 10:20:00|36039.2|36019.2|36015|35995|36040.8|36020.8|36002.8|35982.8|587
1652264700000|2022-05-11 10:25:00|36014.9|35994.9|36006.7|35986.7|36046|36008.9|35989|35942.9|592
1652265000000|2022-05-11 10:30:00|36003.5|35983.5|36003.2|35983.2|36005.7|35985.7|35989.6|35969.6|620
1652265300000|2022-05-11 10:35:00|36003.1|35983.1|36011.4|35991.4|36019.7|35999.7|35988.7|35968.7|649
1652265600000|2022-05-11 10:40:00|36010.2|35990.2|35984.9|35964.9|36015.2|35995.2|35984.1|35964.1|577
1652265900000|2022-05-11 10:45:00|35984.7|35964.7|35998.5|35978.5|35998.6|35978.6|35981|35961|509
1652266200000|2022-05-11 10:50:00|35998.3|35978.3|35996|35976|36004.2|35984.2|35984|35964|584
1652266500000|2022-05-11 10:55:00|35996.8|35976.8|36003.5|35983.5|36008.8|35988.8|35984|35964|620
1652266800000|2022-05-11 11:00:00|36003.3|35983.3|35998.2|35978.2|36021.9|36001.9|35992.7|35972.7|706
1652267100000|2022-05-11 11:05:00|35998.9|35978.9|35979.9|35959.9|36002.7|35982.7|35979.2|35959.2|635
1652267400000|2022-05-11 11:10:00|35979.7|35959.7|35984.5|35964.5|35989.9|35969.9|35976.6|35956.6|588
1652267700000|2022-05-11 11:15:00|35982.6|35962.6|36004.8|35984.8|36004.8|35984.8|35976.3|35956.3|667
1652268000000|2022-05-11 11:20:00|36006.1|35986.1|36006.9|35986.9|36024.2|36004.2|35989.3|35969.3|775
1652268300000|2022-05-11 11:25:00|36005.6|35985.6|35983.7|35963.7|36021.7|36001.7|35975.6|35955.6|684
1652268600000|2022-05-11 11:30:00|35983.6|35963.6|36007.3|35987.3|36007.8|35987.8|35971.8|35951.8|690
1652268900000|2022-05-11 11:35:00|36007.2|35987.2|36006.7|35986.7|36021|36001|35991.8|35971.8|682
1652269200000|2022-05-11 11:40:00|36006.4|35986.4|36001.1|35981.1|36010.5|35990.5|35987|35967|832
1652269500000|2022-05-11 11:45:00|36000.9|35980.9|35997.3|35977.3|36005.5|35985.5|35982.3|35962.3|724
1652269800000|2022-05-11 11:50:00|35997.9|35977.9|35997.1|35977.1|36001.2|35981.2|35985.7|35965.7|790
1652270100000|2022-05-11 11:55:00|35996.3|35976.3|36004.5|35984.5|36009.1|35989.1|35989.5|35969.5|735
1652270400000|2022-05-11 12:00:00|36003.9|35983.9|35924.4|35904.4|36003.9|35983.9|35920.8|35900.8|723
1652270700000|2022-05-11 12:05:00|35925|35905|35908.7|35888.7|35932.4|35912.4|35903.1|35883.1|693
1652271000000|2022-05-11 12:10:00|35910.4|35890.4|35931.9|35911.9|35932.8|35912.8|35909.4|35889.4|757
1652271300000|2022-05-11 12:15:00|35931.8|35911.8|35941.9|35921.9|35961.7|35941.7|35929.8|35909.8|798
1652271600000|2022-05-11 12:20:00|35941.6|35921.6|35953.1|35933.1|35991.5|35949.2|35937|35904|771
1652271900000|2022-05-11 12:25:00|35953.6|35933.6|35995.5|35904.2|36006.6|35956.8|35951.4|35888.5|755
1652272200000|2022-05-11 12:30:00|35996.3|35895.8|36041.8|35987.6|36147|36103.1|35994.8|35891.3|1180
1652272500000|2022-05-11 12:35:00|36040.1|35992.5|36087.9|36043.3|36156.7|36125.8|36036.1|35980|1179
1652272800000|2022-05-11 12:40:00|36085.5|36043.7|36068.5|36011.5|36134.6|36114.6|36052|35991.7|1179
1652273100000|2022-05-11 12:45:00|36068.1|36011.4|36111.8|36067.4|36125|36069.6|36036.7|35982.9|1168
1652273400000|2022-05-11 12:50:00|36114.7|36062.2|36115.5|36065.5|36148.2|36115.7|36103.1|36054|1160
1652273700000|2022-05-11 12:55:00|36114.3|36064.3|36083|36063|36134|36091.2|36076.3|36041.4|1106
1652274000000|2022-05-11 13:00:00|36087.1|36067.1|36054.5|36034.5|36109|36071.7|36045.4|36025.4|1061
1652274300000|2022-05-11 13:05:00|36054.1|36034.1|35976.1|35956.1|36056.1|36036.1|35961.2|35927.1|1122
1652274600000|2022-05-11 13:10:00|35979.8|35959.8|35952.3|35932.3|35983.7|35959.8|35912.4|35873.3|1111
1652274900000|2022-05-11 13:15:00|35964|35917|35915.1|35895.1|35989.5|35958.2|35910.5|35880|1065
1652275200000|2022-05-11 13:20:00|35916.1|35896.1|35910.9|35890.9|35964.3|35930.5|35905.9|35873.3|1094
1652275500000|2022-05-11 13:25:00|35908.2|35888.2|35934.7|35879.7|35963.6|35918.1|35891.3|35859.3|1055
1652275800000|2022-05-11 13:30:00|35931|35881|35945.4|35925.4|35958.3|35930.3|35878.7|35842.6|931
1652276100000|2022-05-11 13:35:00|35944.5|35924.5|35955.4|35905.4|35979.7|35946.9|35928.5|35893.4|828
1652276400000|2022-05-11 13:40:00|35944.9|35924.9|35899.9|35879.9|36004|35967.3|35892.5|35862.9|958
1652276700000|2022-05-11 13:45:00|35900.1|35880.1|35887.2|35837.2|35916.2|35891.5|35857.7|35822|1088
1652277000000|2022-05-11 13:50:00|35884.8|35834.8|35931.1|35911.1|35940.6|35911.7|35867.3|35833.6|1121
1652277300000|2022-05-11 13:55:00|35931.8|35911.8|35939|35919|35970.5|35950.5|35923.9|35895.2|1065
1652277600000|2022-05-11 14:00:00|35938.9|35918.9|35916.2|35874.4|35959.4|35936.5|35906.1|35870|1100
1652277900000|2022-05-11 14:05:00|35917|35875|35938.6|35888.6|35947.9|35915.1|35889.8|35852.8|1089
1652278200000|2022-05-11 14:10:00|35939.1|35889.1|35947.2|35927.2|35965.5|35936.5|35924.5|35881.8|1048
1652278500000|2022-05-11 14:15:00|35946.6|35926.6|35947.3|35903.4|35970.6|35939|35931.3|35899|1038
1652278800000|2022-05-11 14:20:00|35949.9|35901.8|35934.3|35914.3|35969.1|35933.5|35914.1|35876|1045
1652279100000|2022-05-11 14:25:00|35949.6|35899.6|35910.4|35890.4|35953.1|35923.5|35906.2|35886.2|1053
1652279400000|2022-05-11 14:30:00|35912.4|35892.4|35947|35894.2|35964|35918.7|35880.9|35860.9|1068
1652279700000|2022-05-11 14:35:00|35944.8|35901.9|35909|35889|35945|35916.2|35895.2|35875.2|1001
1652280000000|2022-05-11 14:40:00|35908.7|35888.7|35913.5|35893.5|35935.8|35915.8|35900.8|35880.8|1038
1652280300000|2022-05-11 14:45:00|35913.1|35893.1|35922.8|35902.8|35952.2|35919.5|35894.9|35874.9|1028
1652280600000|2022-05-11 14:50:00|35922.5|35902.5|35955.7|35935.7|35991|35949.3|35922.5|35902.3|1025
1652280900000|2022-05-11 14:55:00|35962.7|35942.7|35987|35967|36003.9|35979.7|35961.5|35941.5|1043
1652281200000|2022-05-11 15:00:00|35986.7|35966.7|35983.6|35963.6|36025.7|35984.9|35967.3|35947.3|995
1652281500000|2022-05-11 15:05:00|35982.4|35962.4|35979|35959|35998|35964.9|35951|35922|859
1652281800000|2022-05-11 15:10:00|35979.2|35959.2|35963.7|35913.7|35988|35959.9|35937.3|35892|967
1652282100000|2022-05-11 15:15:00|35965.8|35915.8|35966.8|35946.8|35991.1|35958|35945.2|35907|870
1652282400000|2022-05-11 15:20:00|35966.7|35946.7|35995.5|35945.5|35995.5|35957.2|35951.5|35921.8|788
1652282700000|2022-05-11 15:25:00|35988.5|35946.3|35971.8|35920.8|36008|35956.1|35948.8|35901.8|1009
1652283000000|2022-05-11 15:30:00|35971.3|35921.7|35961.5|35904.6|35985.3|35931.6|35939|35892.1|1021
1652283300000|2022-05-11 15:35:00|35961.3|35904.2|35962|35904.8|35971|35913.5|35943.5|35894|882
1652283600000|2022-05-11 15:40:00|35959.2|35904.1|35976.6|35919|35983|35928.3|35949.5|35899|894
1652283900000|2022-05-11 15:45:00|35976.8|35918.1|36000|35949|36020|35956|35958.5|35915.9|776
1652284200000|2022-05-11 15:50:00|36000.6|35949.2|36003.5|35953.5|36011.4|35961.5|35984.3|35923|727
1652284500000|2022-05-11 15:55:00|36003.6|35953.6|36021.7|35966.1|36039|35985.9|35990.9|35942.1|747
1652284800000|2022-05-11 16:00:00|36017.9|35968.6|36007.2|35961.9|36043|35979.2|36000.5|35939|668
1652285100000|2022-05-11 16:05:00|36010|35960.4|36007.2|35959.6|36027.1|35964.8|35972.9|35919|707
1652285400000|2022-05-11 16:10:00|36007.9|35961.4|36012.9|35962.1|36065|36013|35991.7|35949|770
1652285700000|2022-05-11 16:15:00|36012.5|35961.4|36035.8|35989.7|36049|35994.1|35990.2|35936|701
1652286000000|2022-05-11 16:20:00|36036.2|35991.3|36021.5|35971.5|36051|35997.9|36005.3|35952|842
1652286300000|2022-05-11 16:25:00|36021|35971|36058.3|36008.3|36066.4|36028.8|36015.5|35955|767
1652286600000|2022-05-11 16:30:00|36059|36009|36042.2|36022.2|36079|36042.5|36040.4|35992|883
1652286900000|2022-05-11 16:35:00|36041.7|36021.7|36043.6|36023.6|36053.2|36023.6|36025|35992.8|691
1652287200000|2022-05-11 16:40:00|36053.1|36006|36031|36011|36057.6|36033|36030.9|35999|759
1652287500000|2022-05-11 16:45:00|36031.6|36011.6|36018.1|35975.9|36051.4|36020.2|36009.2|35946.4|711
1652287800000|2022-05-11 16:50:00|36020.2|35973.1|36043.9|35993.9|36051|36008.8|36015.3|35954|695
1652288100000|2022-05-11 16:55:00|36041.5|35991.5|36054.7|36034.7|36064.8|36044.8|36025.2|35979.6|636
1652288400000|2022-05-11 17:00:00|36054.9|36034.9|36073.2|36023.2|36089.2|36056.8|36044.2|35996.2|959
1652288700000|2022-05-11 17:05:00|36072.9|36022.9|36080.9|36030.9|36082|36052.4|36052.7|36017.8|887
1652289000000|2022-05-11 17:10:00|36081|36031|36087.2|36037.2|36093|36058.6|36058.5|36007|864
1652289300000|2022-05-11 17:15:00|36078.1|36058.1|36079|36029|36089.7|36058.1|36048.9|36006.5|756
1652289600000|2022-05-11 17:20:00|36079.8|36029.8|36079|36059|36113|36068|36059.1|36027|838
1652289900000|2022-05-11 17:25:00|36079.5|36059.5|36079.5|36059.5|36096.2|36069.1|36062|36027.9|763
1652290200000|2022-05-11 17:30:00|36079.6|36059.6|36081.8|36061.8|36120|36076.2|36076.6|36033|707
1652290500000|2022-05-11 17:35:00|36081.7|36061.7|36089.5|36069.5|36103.3|36072.1|36077.5|36047.6|692
1652290800000|2022-05-11 17:40:00|36088.6|36068.6|36110|36090|36149|36100.1|36081.2|36051|672
1652291100000|2022-05-11 17:45:00|36111.3|36091.3|36110.9|36090.9|36164|36119.4|36109.3|36068|782
1652291400000|2022-05-11 17:50:00|36122|36078.4|36127.2|36107.2|36148|36115.5|36100.2|36047|760
1652291700000|2022-05-11 17:55:00|36128.2|36108.2|36134|36114|36167|36127.4|36128.2|36081|694
1652292000000|2022-05-11 18:00:00|36146.5|36096.5|36103.3|36083.3|36153.7|36118.4|36097.3|36067|968
1652292300000|2022-05-11 18:05:00|36100.9|36080.9|36126|36076|36143.2|36111.3|36092.1|36064.2|933
1652292600000|2022-05-11 18:10:00|36129.6|36079.6|36098.9|36078.9|36140.3|36101.7|36092.8|36059|836
1652292900000|2022-05-11 18:15:00|36100.3|36080.3|36095.7|36075.7|36127.4|36086.6|36089.9|36050.2|801
1652293200000|2022-05-11 18:20:00|36096|36076|36090.5|36070.5|36131.7|36091|36081.7|36049.7|908
1652293500000|2022-05-11 18:25:00|36089.9|36069.9|36088.2|36068.2|36116.4|36081|36072.2|36048.5|833
1652293800000|2022-05-11 18:30:00|36088|36068|36079.8|36059.8|36112.5|36079.1|36076.5|36039|865
1652294100000|2022-05-11 18:35:00|36079.6|36059.6|36105.2|36055.2|36112.6|36079.2|36069.5|36036|742
1652294400000|2022-05-11 18:40:00|36097.9|36077.9|36073|36053|36112.6|36077.9|36064|36025.8|852
1652294700000|2022-05-11 18:45:00|36073.7|36053.7|36100.9|36050.9|36109.7|36077.4|36064.5|36024.1|772
1652295000000|2022-05-11 18:50:00|36087.4|36067.4|36105.7|36055.7|36114.1|36075.3|36086|36044.6|789
1652295300000|2022-05-11 18:55:00|36092.8|36072.8|36096.4|36046.4|36114|36077.9|36083|36041.2|775
1652295600000|2022-05-11 19:00:00|36095.9|36045.9|36124.2|36074.2|36129.1|36089|36084.4|36041.2|840
1652295900000|2022-05-11 19:05:00|36112.8|36092.8|36113.6|36093.6|36141.1|36107.9|36107.4|36068.6|768
1652296200000|2022-05-11 19:10:00|36113.7|36093.7|36110.4|36090.4|36141.1|36104.4|36109.9|36072|768
1652296500000|2022-05-11 19:15:00|36111.2|36091.2|36124.8|36074.8|36145|36103.5|36108|36063.4|709
1652296800000|2022-05-11 19:20:00|36125.1|36075.1|36122.1|36072.1|36139.8|36095.5|36111.4|36063.4|627
1652297100000|2022-05-11 19:25:00|36122.5|36072.5|36113.8|36063.8|36132.3|36094.5|36102.9|36056.6|643
1652297400000|2022-05-11 19:30:00|36115.8|36065.8|36120.5|36070.5|36148|36091.5|36102.1|36023|723
1652297700000|2022-05-11 19:35:00|36120.4|36070.4|36135|36085|36163.5|36102.9|36105.1|36029|748
1652298000000|2022-05-11 19:40:00|36139.3|36089.3|36135.9|36085.9|36164|36109.6|36118.3|36041.5|752
1652298300000|2022-05-11 19:45:00|36137.8|36087.8|36137.6|36087.6|36168|36114|36115.8|36044|687
1652298600000|2022-05-11 19:50:00|36141.3|36091.3|36155.6|36105.6|36183.4|36130.7|36117.9|36047|825
1652298900000|2022-05-11 19:55:00|36155.3|36105.3|36145.3|36099|36192.7|36129.5|36132.4|36054.5|869
1652299200000|2022-05-11 20:00:00|36149.6|36099.6|36168.1|36107.9|36191.5|36120.5|36139.2|36054|691
1652299500000|2022-05-11 20:05:00|36179|36061|36147.9|36100.5|36187.8|36119|36139|36057|471
1652299800000|2022-05-11 20:10:00|36140.2|36090.9|36185|36065|36190.4|36119.4|36138.5|36058|451
1652300100000|2022-05-11 20:15:00|36160.9|36111.5|36192.9|36114.9|36201.6|36133.3|36146.2|36067|476
1652300400000|2022-05-11 20:20:00|36186.4|36100.2|36174.2|36111.3|36205.5|36137.8|36152.8|36092.4|520
1652300700000|2022-05-11 20:25:00|36174.6|36108.1|36186.1|36121.9|36206.9|36141.4|36159|36076.5|367
1652301000000|2022-05-11 20:30:00|36187.6|36114.5|36187|36119|36199.5|36137.3|36166.9|36079.5|476
1652301300000|2022-05-11 20:35:00|36187.5|36117.3|36196.9|36128.1|36198.5|36137.9|36166.9|36078.5|505
1652301600000|2022-05-11 20:40:00|36197.5|36128.5|36187|36114|36200.5|36137.4|36167.7|36080.5|413
1652301900000|2022-05-11 20:45:00|36175.2|36101.2|36184|36113.9|36265.4|36152.6|36163.5|36068.1|303
1652302200000|2022-05-11 20:50:00|36168.6|36110|36183|36113|36255.1|36135.1|36161.8|36069.5|608
1652302500000|2022-05-11 20:55:00|36174.3|36113.6|36188.1|36068.1|36199.8|36113.6|36164.3|36044.4|321
1652302800000|2022-05-11 21:00:00|36165.7|36045.7|36162.2|36042.2|36180.7|36060.7|36144.7|36024.7|65
1652303100000|2022-05-11 21:05:00|36162.4|36042.4|36170.2|36050.2|36187.8|36067.8|36158.4|36038.4|142
1652303400000|2022-05-11 21:10:00|36170.9|36050.9|36158|36038|36172.7|36052.7|36153.5|36033.5|167
1652303700000|2022-05-11 21:15:00|36159.5|36039.5|36161.6|36041.6|36177.1|36057.1|36153.5|36033.5|272
1652304000000|2022-05-11 21:20:00|36165.4|36045.4|36161.5|36041.5|36188|36068|36154.5|36034.5|186
1652304300000|2022-05-11 21:25:00|36161.4|36041.4|36157.9|36037.9|36174.1|36054.1|36154|36034|215
1652304600000|2022-05-11 21:30:00|36158|36038|36163.5|36043.5|36175.3|36055.3|36152.5|36032.5|195
1652304900000|2022-05-11 21:35:00|36175.3|36055.3|36161|36041|36175.3|36055.3|36157|36037|119
1652305200000|2022-05-11 21:40:00|36157.5|36037.5|36159.8|36039.8|36175.3|36055.3|36156|36036|107
1652305500000|2022-05-11 21:45:00|36159.9|36039.9|36158.7|36038.7|36162|36042|36155|36035|190
1652305800000|2022-05-11 21:50:00|36158.6|36038.6|36158.1|36038.1|36182.8|36062.8|36154|36034|94
1652306100000|2022-05-11 21:55:00|36157|36037|36160.2|36040.2|36180.5|36060.5|36152.8|36032.8|107
1652306400000|2022-05-11 22:00:00|36160.6|36040.6|36185.5|36065.5|36194.1|36074.1|36145.5|36025.5|389
1652306700000|2022-05-11 22:05:00|36161.7|36041.7|36191.2|36071.2|36196|36076|36149.3|36029.3|227
1652307000000|2022-05-11 22:10:00|36155.1|36035.1|36196.6|36076.6|36196.6|36076.6|36151.3|36031.3|255
1652307300000|2022-05-11 22:15:00|36166|36046|36160.4|36040.4|36197.1|36077.1|36155.2|36035.2|265
1652307600000|2022-05-11 22:20:00|36160.3|36040.3|36159.9|36039.9|36186|36066|36157.3|36037.3|289
1652307900000|2022-05-11 22:25:00|36183.5|36063.5|36167|36047|36184|36064|36157|36037|293
1652308200000|2022-05-11 22:30:00|36174.7|36054.7|36155.2|36035.2|36174.7|36054.7|36152.6|36032.6|345
1652308500000|2022-05-11 22:35:00|36158.1|36038.1|36151.3|36031.3|36183.3|36063.3|36146.3|36026.3|278
1652308800000|2022-05-11 22:40:00|36149.9|36029.9|36154.7|36034.7|36183.1|36063.1|36146.9|36026.9|465
1652309100000|2022-05-11 22:45:00|36153.5|36033.5|36160.1|36040.1|36183.5|36063.5|36148.4|36028.4|446
1652309400000|2022-05-11 22:50:00|36162.1|36042.1|36153.7|36033.7|36179|36059|36150|36030|428
1652309700000|2022-05-11 22:55:00|36156.5|36036.5|36153|36033|36175.6|36055.6|36140.5|36020.5|416
1652310000000|2022-05-11 23:00:00|36150.9|36030.9|36162.2|36042.2|36167.1|36047.1|36146.6|36026.6|443
1652310300000|2022-05-11 23:05:00|36161.8|36041.8|36152.2|36032.2|36170|36050|36152.2|36032.2|395
1652310600000|2022-05-11 23:10:00|36152.7|36032.7|36159.5|36039.5|36164.4|36044.4|36151.6|36031.6|277
1652310900000|2022-05-11 23:15:00|36157.8|36037.8|36157|36037|36171.2|36051.2|36153.8|36033.8|299
1652311200000|2022-05-11 23:20:00|36156.3|36036.3|36162.5|36042.5|36179.7|36059.7|36154.2|36034.2|323
1652311500000|2022-05-11 23:25:00|36161.8|36041.8|36165.5|36045.5|36182.7|36062.7|36161.8|36041.8|419
1652311800000|2022-05-11 23:30:00|36166.6|36046.6|36164.5|36044.5|36181.7|36061.7|36158.1|36038.1|392
1652312100000|2022-05-11 23:35:00|36164|36044|36165.1|36045.1|36177.9|36057.9|36158.9|36038.9|364
1652312400000|2022-05-11 23:40:00|36163|36043|36166.2|36046.2|36184|36064|36158.7|36038.7|358
1652312700000|2022-05-11 23:45:00|36166.7|36046.7|36167.2|36047.2|36173.1|36053.1|36159|36039|343
1652313000000|2022-05-11 23:50:00|36167.5|36047.5|36172.6|36052.6|36187|36067|36158.6|36038.6|402
1652313300000|2022-05-11 23:55:00|36172.7|36052.7|36168.8|36048.8|36184.7|36064.7|36162.3|36042.3|454
1652313600000|2022-05-12 00:00:00|36168.7|36048.7|36161.9|36041.9|36181.6|36061.6|36156.9|36036.9|650
1652313900000|2022-05-12 00:05:00|36162.1|36042.1|36162|36042|36174.3|36054.3|36152.3|36032.3|621
1652314200000|2022-05-12 00:10:00|36162.6|36042.6|36166.1|36046.1|36189|36069|36156.6|36036.6|633
1652314500000|2022-05-12 00:15:00|36165.3|36045.3|36223.1|36103.1|36223.1|36103.1|36155.7|36035.7|739
1652314800000|2022-05-12 00:20:00|36222.6|36102.6|36195.8|36083.3|36222.6|36102.6|36182.2|36076.1|645
1652315100000|2022-05-12 00:25:00|36195.1|36075.1|36186.1|36068.4|36203.7|36100.3|36177|36064.3|615
1652315400000|2022-05-12 00:30:00|36189.6|36069.6|36184.3|36064.3|36197.9|36094.4|36177.5|36063.6|579
1652315700000|2022-05-12 00:35:00|36186|36066|36158.3|36038.3|36190.7|36094.4|36156.1|36036.1|635
1652316000000|2022-05-12 00:40:00|36158|36038|36124|36004.8|36158|36053.6|36120|36004|802
1652316300000|2022-05-12 00:45:00|36124.4|36005.2|36146|36026|36150.6|36030.6|36120.2|36004.4|711
1652316600000|2022-05-12 00:50:00|36145.5|36025.5|36132.5|36012.5|36146.4|36026.4|36123|36003.2|780
1652316900000|2022-05-12 00:55:00|36129.6|36009.6|36137.8|36017.8|36149|36030.3|36125.2|36008.1|765
1652317200000|2022-05-12 01:00:00|36135.8|36015.8|36145.1|36025.1|36152.1|36032.1|36131.9|36011.9|714
1652317500000|2022-05-12 01:05:00|36144.2|36024.2|36159.1|36039.1|36166.6|36046.6|36132|36012|623
1652317800000|2022-05-12 01:10:00|36157.3|36037.3|36161.3|36046.9|36171.5|36066.3|36144.6|36030.5|687
1652318100000|2022-05-12 01:15:00|36160.1|36048|36150.9|36030.9|36167.5|36056|36132.3|36024.2|693
1652318400000|2022-05-12 01:20:00|36151.7|36031.7|36148.1|36039.1|36163.4|36053.9|36138.1|36028.9|632
1652318700000|2022-05-12 01:25:00|36148|36038.9|36153.9|36033.9|36163.9|36059.5|36138.1|36027.5|641
1652319000000|2022-05-12 01:30:00|36153.3|36033.3|36147.9|36027.9|36154.2|36034.2|36126.1|36014.5|828
1652319300000|2022-05-12 01:35:00|36147.7|36027.7|36139.6|36047.8|36161.9|36050.7|36134.1|36023|680
1652319600000|2022-05-12 01:40:00|36150.9|36032.6|36144.1|36024.1|36156.6|36068.6|36117.3|36017.2|615
1652319900000|2022-05-12 01:45:00|36145.7|36025.7|36124.4|36007|36148.1|36031.3|36117.3|36006.5|730
1652320200000|2022-05-12 01:50:00|36124.5|36005.8|36118.7|36027.1|36142.5|36055.2|36100.8|36005|709
1652320500000|2022-05-12 01:55:00|36130.9|36022.2|36127.3|36031.6|36148.9|36048.6|36119|36014.6|689
1652320800000|2022-05-12 02:00:00|36127.5|36032.9|36143.2|36041.4|36152.2|36046.5|36124.3|36020.8|569
1652321100000|2022-05-12 02:05:00|36141.4|36039|36129.9|36038.7|36151.5|36063.9|36107.9|36023.3|457
1652321400000|2022-05-12 02:10:00|36130.1|36038.8|36140.4|36028.5|36150.3|36053.8|36125.7|36024.4|585
1652321700000|2022-05-12 02:15:00|36141.7|36028.6|36134.9|36020.6|36149.9|36052.2|36122.3|36014|526
1652322000000|2022-05-12 02:20:00|36136.4|36020.2|36124.4|36009.6|36144.8|36041.3|36091.3|36003.5|553
1652322300000|2022-05-12 02:25:00|36121.9|36009.5|36131.6|36016.8|36139|36057.3|36099.9|36003.5|460
1652322600000|2022-05-12 02:30:00|36130.5|36017.6|36165.6|36045.6|36166.8|36057|36100.9|36016.5|633
1652322900000|2022-05-12 02:35:00|36165.2|36045.2|36156.5|36052.4|36176.2|36089.8|36137.8|36037.3|672
1652323200000|2022-05-12 02:40:00|36156.6|36052.5|36172.9|36053.1|36175.3|36093.9|36140.2|36039.9|647
1652323500000|2022-05-12 02:45:00|36173.3|36053.3|36184|36075.7|36192.1|36095.4|36139.6|36048|636
1652323800000|2022-05-12 02:50:00|36183.3|36075.6|36173.6|36063.4|36196.8|36106.9|36156.5|36053.7|631
1652324100000|2022-05-12 02:55:00|36173.5|36063.6|36182.4|36073.4|36192.7|36092.6|36171.9|36057.9|619
1652324400000|2022-05-12 03:00:00|36176.9|36060.6|36185.8|36080.7|36192.6|36091.3|36169.2|36049.2|557
1652324700000|2022-05-12 03:05:00|36185.3|36068.6|36171.1|36051.1|36185.3|36102.5|36152.5|36042.6|503
1652325000000|2022-05-12 03:10:00|36171|36051|36178.3|36069.5|36183.8|36090.1|36160.8|36050|566
1652325300000|2022-05-12 03:15:00|36178.9|36061.5|36164.2|36044.2|36188.2|36086|36155.2|36035.8|550
1652325600000|2022-05-12 03:20:00|36163.9|36043.9|36151.9|36053.8|36168.8|36073.4|36151.3|36036.6|487
1652325900000|2022-05-12 03:25:00|36151.6|36053.7|36148|36052.1|36161.6|36076.5|36126.5|36031.9|444
1652326200000|2022-05-12 03:30:00|36154.7|36036.1|36151|36048.4|36167.7|36067.3|36144.8|36028.9|490
1652326500000|2022-05-12 03:35:00|36151.6|36033.8|36145.3|36036.6|36157.4|36057.3|36135.4|36018.7|496
1652326800000|2022-05-12 03:40:00|36146.2|36026.2|36143.5|36040|36157.8|36074.3|36124.3|36021.6|522
1652327100000|2022-05-12 03:45:00|36145.2|36060.4|36144.8|36024.8|36161.8|36073.2|36123.2|36024.3|414
1652327400000|2022-05-12 03:50:00|36144.7|36024.7|36157.4|36052.7|36161.3|36058.7|36139.4|36021.4|523
1652327700000|2022-05-12 03:55:00|36158.2|36054.2|36157.1|36050.5|36162.6|36079.9|36129.9|36036.5|374
1652328000000|2022-05-12 04:00:00|36158.7|36038.7|36154.3|36034.3|36164.3|36067.8|36145.6|36025.6|553
1652328300000|2022-05-12 04:05:00|36154.1|36034.1|36151.9|36031.9|36161.6|36058.6|36143.5|36027.3|455
1652328600000|2022-05-12 04:10:00|36152.4|36032.4|36143.8|36048.2|36159.9|36061.8|36143.6|36025.5|387
1652328900000|2022-05-12 04:15:00|36149.9|36034.9|36166|36062.3|36169.6|36085.6|36127.1|36029.8|437
1652329200000|2022-05-12 04:20:00|36164.4|36055.7|36173.9|36053.9|36175.2|36076.3|36152.1|36041.4|439
1652329500000|2022-05-12 04:25:00|36174.2|36054.2|36175.4|36063.3|36179.7|36101.2|36147.8|36051.8|470
1652329800000|2022-05-12 04:30:00|36175.7|36059.1|36192.1|36099.7|36196.1|36143.4|36151.2|36052.2|496
1652330100000|2022-05-12 04:35:00|36180.6|36130.6|36150.6|36130.6|36195.1|36146.2|36149.4|36089|335
1652330400000|2022-05-12 04:40:00|36151.5|36131.5|36191.1|36104.7|36193.2|36145.6|36150.2|36089.9|465
1652330700000|2022-05-12 04:45:00|36191.6|36105|36168.1|36084.8|36193.2|36140.7|36142.5|36075.1|484
1652331000000|2022-05-12 04:50:00|36154.5|36104.5|36146.3|36126.3|36180.5|36129.5|36130|36073.7|410
1652331300000|2022-05-12 04:55:00|36149.1|36129.1|36153.8|36133.8|36197.3|36142.3|36137.8|36084.5|418
1652331600000|2022-05-12 05:00:00|36154.7|36134.7|36172.5|36122.5|36196.5|36143.4|36151.2|36092.7|570
1652331900000|2022-05-12 05:05:00|36163.1|36143.1|36197.9|36114.9|36203.2|36145.7|36153.1|36097.3|505
1652332200000|2022-05-12 05:10:00|36198.8|36114.1|36195.9|36111.7|36208.4|36158.2|36160.5|36106.3|570
1652332500000|2022-05-12 05:15:00|36197|36112.9|36167.5|36147.5|36220.5|36155.9|36155.6|36109.1|575
1652332800000|2022-05-12 05:20:00|36167.4|36147.4|36184.4|36164.4|36196.7|36176.7|36163.2|36143.2|523
1652333100000|2022-05-12 05:25:00|36183.7|36163.7|36193.3|36173.3|36199.5|36179.5|36180.9|36160.9|582
1652333400000|2022-05-12 05:30:00|36192.4|36172.4|36188.8|36168.8|36206.4|36186.4|36183.5|36163.5|665
1652333700000|2022-05-12 05:35:00|36188.7|36168.7|36201.8|36181.8|36212.2|36192.2|36188|36168|539
1652334000000|2022-05-12 05:40:00|36202.1|36182.1|36192.2|36172.2|36212.4|36192.4|36189.1|36169.1|530
1652334300000|2022-05-12 05:45:00|36192.3|36172.3|36269.1|36179.2|36326.9|36219.8|36189.7|36163.2|590
1652334600000|2022-05-12 05:50:00|36269.6|36180|36267.9|36247.9|36329.9|36274.7|36267.7|36176.5|705
1652334900000|2022-05-12 05:55:00|36268.2|36248.2|36330.7|36238.4|36350.5|36274.6|36262.3|36217.1|674
1652335200000|2022-05-12 06:00:00|36305.6|36255.6|36280.8|36260.8|36349|36284.6|36276.3|36232.2|937
1652335500000|2022-05-12 06:05:00|36280.3|36260.3|36288|36268|36291.7|36271.7|36263.7|36243.7|829
1652335800000|2022-05-12 06:10:00|36288.8|36268.8|36320.9|36300.9|36330.7|36310.7|36283.5|36263.5|873
1652336100000|2022-05-12 06:15:00|36321.3|36301.3|36319.1|36299.1|36329.6|36309.6|36305.6|36285.6|719
1652336400000|2022-05-12 06:20:00|36319.7|36299.7|36293.2|36201|36338.4|36318.4|36240.4|36189.7|910
1652336700000|2022-05-12 06:25:00|36271|36221|36245.5|36225.5|36309.2|36243.8|36232.6|36154.7|965
1652337000000|2022-05-12 06:30:00|36246.1|36226.1|36221.3|36201.3|36246.8|36226.8|36218.6|36198.6|849
1652337300000|2022-05-12 06:35:00|36221.1|36201.1|36212.9|36192.9|36239.3|36219.3|36205.4|36185.4|816
1652337600000|2022-05-12 06:40:00|36212.2|36192.2|36207.1|36187.1|36217.9|36197.9|36202.1|36182.1|695
1652337900000|2022-05-12 06:45:00|36207.5|36187.5|36219.8|36199.8|36234.2|36214.2|36206.5|36186.5|779
1652338200000|2022-05-12 06:50:00|36220|36200|36241.5|36221.5|36248.9|36228.9|36211.4|36191.4|845
1652338500000|2022-05-12 06:55:00|36241.3|36221.3|36285.9|36265.9|36291.6|36271.6|36241|36221|833
1652338800000|2022-05-12 07:00:00|36286|36266|36315.7|36295.7|36338.6|36295.7|36271.5|36220.2|1050
1652339100000|2022-05-12 07:05:00|36315.1|36295.1|36329.3|36309.3|36352.8|36332.8|36301.7|36281.7|1023
1652339400000|2022-05-12 07:10:00|36329.7|36309.7|36445.2|36425.2|36470.3|36450.3|36322.5|36302.5|1057
1652339700000|2022-05-12 07:15:00|36444.7|36424.7|36472.8|36452.8|36559.7|36539.7|36441.9|36421.9|1093
1652340000000|2022-05-12 07:20:00|36476.1|36456.1|36479.7|36459.7|36530.5|36510.5|36473.3|36453.3|1054
1652340300000|2022-05-12 07:25:00|36480.2|36460.2|36471.1|36451.1|36504.7|36484.7|36456.9|36436.9|986
1652340600000|2022-05-12 07:30:00|36470.8|36450.8|36424.5|36404.5|36475|36455|36393.1|36373.1|1031
1652340900000|2022-05-12 07:35:00|36423.9|36403.9|36499|36479|36501.1|36481.1|36413.9|36393.9|934
1652341200000|2022-05-12 07:40:00|36496.7|36476.7|36446.1|36426.1|36507.2|36487.2|36444.8|36424.8|1012
1652341500000|2022-05-12 07:45:00|36445.6|36425.6|36376.8|36356.8|36448.1|36428.1|36358.7|36338.7|978
1652341800000|2022-05-12 07:50:00|36375.5|36355.5|36424.9|36404.9|36429.6|36409.6|36363.6|36343.6|1024
1652342100000|2022-05-12 07:55:00|36421|36401|36681.7|36661.7|36743.7|36683.3|36420.2|36400.2|992
1652342400000|2022-05-12 08:00:00|36680.5|36660.5|36686.4|36666.4|36835.7|36715.7|36650.4|36580.3|1011
1652342700000|2022-05-12 08:05:00|36687.1|36667.1|36590.1|36570.1|36719.8|36679.2|36590.1|36570.1|908
1652343000000|2022-05-12 08:10:00|36591|36571|36551.9|36531.9|36666.3|36614.5|36510.1|36473|1028
1652343300000|2022-05-12 08:15:00|36550.5|36530.5|36554.8|36534.8|36563.6|36543.6|36534.4|36514.4|873
1652343600000|2022-05-12 08:20:00|36555.2|36535.2|36552.5|36532.5|36569|36549|36529.5|36509.5|880
1652343900000|2022-05-12 08:25:00|36552.9|36532.9|36534|36514|36555.6|36535.6|36510.2|36490.2|816
1652344200000|2022-05-12 08:30:00|36533.8|36513.8|36565|36545|36567.2|36547.2|36533.6|36513.6|789
1652344500000|2022-05-12 08:35:00|36565.1|36545.1|36584.3|36564.3|36596.7|36576.7|36558.8|36538.8|764
1652344800000|2022-05-12 08:40:00|36584.4|36564.4|36565.5|36545.5|36586.5|36566.5|36561|36541|726
1652345100000|2022-05-12 08:45:00|36564.2|36544.2|36553.7|36533.7|36577.7|36557.7|36545.6|36525.6|736
1652345400000|2022-05-12 08:50:00|36553.6|36533.6|36626.1|36606.1|36630|36610|36544.9|36524.9|771
1652345700000|2022-05-12 08:55:00|36626.4|36606.4|36668.1|36648.1|36668.1|36648.1|36625.6|36605.6|801
1652346000000|2022-05-12 09:00:00|36669.2|36649.2|36711|36691|36751.4|36731.4|36646.9|36626.9|918
1652346300000|2022-05-12 09:05:00|36710.1|36690.1|36672.6|36652.6|36713.8|36693.8|36654|36593.5|873
1652346600000|2022-05-12 09:10:00|36672.5|36652.5|36623.3|36603.3|36673.1|36653.1|36604.6|36567.2|861
1652346900000|2022-05-12 09:15:00|36623.7|36603.7|36619.4|36599.4|36632.2|36612.2|36609.4|36589.4|774
1652347200000|2022-05-12 09:20:00|36620.2|36600.2|36631.1|36611.1|36656.1|36636.1|36618.8|36598.8|830
1652347500000|2022-05-12 09:25:00|36630.5|36610.5|36621|36601|36643.1|36623.1|36618.6|36598.6|756
1652347800000|2022-05-12 09:30:00|36620.6|36600.6|36653.9|36633.9|36657.7|36637.7|36620.6|36600.6|900
1652348100000|2022-05-12 09:35:00|36655.4|36635.4|36714.6|36664.6|36748.9|36699.2|36653.8|36621.5|882
1652348400000|2022-05-12 09:40:00|36736.5|36644.8|36700.9|36680.9|36760.4|36729.1|36700|36638|857
1652348700000|2022-05-12 09:45:00|36701|36681|36688.7|36668.7|36705.6|36685.6|36666.2|36646.2|750
1652349000000|2022-05-12 09:50:00|36688.9|36668.9|36672.1|36652.1|36702.2|36682.2|36660.6|36640.6|765
1652349300000|2022-05-12 09:55:00|36671.7|36651.7|36676.9|36656.9|36683.2|36663.2|36661.1|36641.1|664
1652349600000|2022-05-12 10:00:00|36676.7|36656.7|36675.2|36655.2|36684.3|36664.3|36667.1|36647.1|712
1652349900000|2022-05-12 10:05:00|36673.3|36653.3|36640.3|36620.3|36673.4|36653.4|36639.5|36619.5|671
1652350200000|2022-05-12 10:10:00|36639.4|36619.4|36625.4|36605.4|36641.8|36621.8|36618|36598|798
1652350500000|2022-05-12 10:15:00|36625|36605|36579.2|36559.2|36629.8|36609.8|36579.1|36559.1|763
1652350800000|2022-05-12 10:20:00|36579.7|36559.7|36602.2|36582.2|36604.5|36584.5|36576.4|36556.4|747
1652351100000|2022-05-12 10:25:00|36601.4|36581.4|36597.1|36577.1|36607|36587|36577.6|36557.6|676
1652351400000|2022-05-12 10:30:00|36595.2|36575.2|36631.2|36611.2|36663.1|36643.1|36595.2|36575.2|884
1652351700000|2022-05-12 10:35:00|36631.1|36611.1|36641.4|36621.4|36658.6|36638.6|36619.6|36599.6|733
1652352000000|2022-05-12 10:40:00|36641.8|36621.8|36656.5|36636.5|36663.6|36643.6|36633|36613|769
1652352300000|2022-05-12 10:45:00|36656.8|36636.8|36646.3|36626.3|36662.9|36642.9|36641.8|36621.8|659
1652352600000|2022-05-12 10:50:00|36647.3|36627.3|36665.7|36645.7|36677.1|36657.1|36638.3|36618.3|833
1652352900000|2022-05-12 10:55:00|36672.8|36652.8|36680.3|36660.3|36692.9|36672.9|36659.2|36639.2|696
1652353200000|2022-05-12 11:00:00|36681.4|36661.4|36673.6|36653.6|36692.4|36672.4|36669.3|36649.3|807
1652353500000|2022-05-12 11:05:00|36673.9|36653.9|36622.7|36602.7|36679.9|36659.9|36619.3|36599.3|784
1652353800000|2022-05-12 11:10:00|36619.4|36599.4|36655.7|36635.7|36662.7|36642.7|36616.2|36596.2|804
1652354100000|2022-05-12 11:15:00|36655.6|36635.6|36686.4|36666.4|36689.3|36669.3|36652.3|36632.3|730
1652354400000|2022-05-12 11:20:00|36686.2|36666.2|36671.5|36651.5|36689.2|36669.2|36660.6|36640.6|801
1652354700000|2022-05-12 11:25:00|36670.7|36650.7|36681.6|36661.6|36690.7|36670.7|36663.6|36643.6|907
1652355000000|2022-05-12 11:30:00|36680.4|36660.4|36710.6|36690.6|36721.5|36701.5|36675.2|36655.2|954
1652355300000|2022-05-12 11:35:00|36708.7|36688.7|36703|36683|36734|36714|36693.4|36673.4|890
1652355600000|2022-05-12 11:40:00|36702.7|36682.7|36732.8|36712.8|36754.1|36734.1|36693.6|36673.6|929
1652355900000|2022-05-12 11:45:00|36732.1|36712.1|36753.2|36733.2|36754.8|36734.8|36707.9|36687.9|881
1652356200000|2022-05-12 11:50:00|36754.6|36734.6|36786.8|36766.8|36787.2|36767.2|36741.6|36721.6|976
1652356500000|2022-05-12 11:55:00|36785.5|36765.5|36765.3|36745.3|36802.8|36782.8|36752.3|36732.3|912
1652356800000|2022-05-12 12:00:00|36763.8|36743.8|36772.6|36752.6|36778.4|36758.4|36753.5|36733.5|909
1652357100000|2022-05-12 12:05:00|36772.5|36752.5|36747.5|36727.5|36786.6|36766.6|36745.6|36725.6|834
1652357400000|2022-05-12 12:10:00|36750.2|36730.2|36733.7|36713.7|36750.2|36730.2|36703.1|36683.1|882
1652357700000|2022-05-12 12:15:00|36734.6|36714.6|36749.7|36729.7|36756|36736|36732.7|36712.7|847
1652358000000|2022-05-12 12:20:00|36749.6|36729.6|36728.6|36708.6|36753|36733|36706|36686|951
1652358300000|2022-05-12 12:25:00|36728.7|36708.7|36719.9|36699.9|36734.1|36714.1|36703.3|36683.3|813
1652358600000|2022-05-12 12:30:00|36718.5|36698.5|36721.5|36701.5|36726.1|36706.1|36672.5|36652.5|1077
1652358900000|2022-05-12 12:35:00|36721.6|36701.6|36666.7|36646.7|36734.8|36714.8|36656.5|36636.5|1017
1652359200000|2022-05-12 12:40:00|36666.2|36646.2|36656.7|36636.7|36667|36647|36646.6|36626.6|1024
1652359500000|2022-05-12 12:45:00|36658.1|36638.1|36692.7|36672.7|36699.3|36679.3|36655|36635|937
1652359800000|2022-05-12 12:50:00|36691.6|36671.6|36722.1|36702.1|36730.4|36710.4|36685.1|36665.1|942
1652360100000|2022-05-12 12:55:00|36723|36703|36732.5|36712.5|36747.8|36727.8|36721.6|36701.6|920
1652360400000|2022-05-12 13:00:00|36733.3|36713.3|36704.7|36684.7|36734.2|36714.2|36698.5|36678.5|961
1652360700000|2022-05-12 13:05:00|36702.3|36682.3|36713.7|36693.7|36734.3|36714.3|36702.3|36682.3|885
1652361000000|2022-05-12 13:10:00|36713.5|36693.5|36719.5|36699.5|36743|36723|36705.4|36685.4|961
1652361300000|2022-05-12 13:15:00|36718.4|36698.4|36730.2|36710.2|36756.8|36736.8|36718.4|36698.4|926
1652361600000|2022-05-12 13:20:00|36730.3|36710.3|36737.4|36717.4|36773.5|36753.5|36727.7|36707.7|981
1652361900000|2022-05-12 13:25:00|36741.2|36721.2|36746.8|36726.8|36756.7|36736.7|36732.3|36712.3|878
1652362200000|2022-05-12 13:30:00|36746.1|36726.1|36780.4|36760.4|36795.7|36775.7|36744.4|36724.4|1054
1652362500000|2022-05-12 13:35:00|36781.1|36761.1|36787.6|36767.6|36807.2|36787.2|36771.7|36751.7|1084
1652362800000|2022-05-12 13:40:00|36785.5|36765.5|36786|36766|36801.4|36781.4|36778.1|36758.1|1068
1652363100000|2022-05-12 13:45:00|36785.8|36765.8|36773.9|36753.9|36791.1|36771.1|36762.8|36742.8|1046
1652363400000|2022-05-12 13:50:00|36774.2|36754.2|36796.5|36776.5|36814.7|36794.7|36770.8|36750.8|1061
1652363700000|2022-05-12 13:55:00|36796.4|36776.4|36801.9|36781.9|36817.2|36797.2|36788.6|36768.6|1013
1652364000000|2022-05-12 14:00:00|36802.1|36782.1|36826.5|36806.5|36870.9|36850.9|36797.1|36777.1|1021
1652364300000|2022-05-12 14:05:00|36826.8|36806.8|36827.9|36807.9|36847.4|36827.4|36820.1|36800.1|941
1652364600000|2022-05-12 14:10:00|36828.7|36808.7|36766.3|36746.3|36831.9|36811.9|36766.3|36746.3|985
1652364900000|2022-05-12 14:15:00|36765.9|36745.9|36744.4|36724.4|36775.4|36755.4|36728.7|36682.5|929
1652365200000|2022-05-12 14:20:00|36744.9|36724.9|36744.3|36724.3|36769.8|36749.8|36733.4|36713.4|939
1652365500000|2022-05-12 14:25:00|36743.8|36723.8|36782.9|36762.9|36782.9|36762.9|36738.4|36718.4|954
1652365800000|2022-05-12 14:30:00|36782.6|36762.6|36774.4|36754.4|36796.8|36776.8|36772.4|36752.4|992
1652366100000|2022-05-12 14:35:00|36773.6|36753.6|36790|36770|36792.3|36772.3|36768|36748|848
1652366400000|2022-05-12 14:40:00|36788.6|36768.6|36790.1|36770.1|36807.8|36787.8|36778.1|36758.1|966
1652366700000|2022-05-12 14:45:00|36791|36771|36769.2|36749.2|36797.3|36777.3|36763.2|36743.2|887
1652367000000|2022-05-12 14:50:00|36769.1|36749.1|36762.3|36742.3|36785.9|36765.9|36745.9|36725.9|964
1652367300000|2022-05-12 14:55:00|36762.1|36742.1|36774.7|36754.7|36776.9|36756.9|36753.6|36733.6|949
1652367600000|2022-05-12 15:00:00|36775|36755|36775.9|36755.9|36799.9|36779.9|36764.4|36744.4|895
1652367900000|2022-05-12 15:05:00|36776|36756|36745.4|36725.4|36787.3|36767.3|36737.9|36701|741
1652368200000|2022-05-12 15:10:00|36743.9|36723.9|36768.1|36748.1|36771|36751|36729.8|36709.8|871
1652368500000|2022-05-12 15:15:00|36765.6|36745.6|36766.1|36746.1|36803.3|36754.7|36752|36710.3|780
1652368800000|2022-05-12 15:20:00|36767.1|36747.1|36773|36753|36782.9|36762.9|36760.3|36740.3|842
1652369100000|2022-05-12 15:25:00|36765.2|36745.2|36853.4|36764.8|36859.9|36786.3|36763.5|36723.8|742
1652369400000|2022-05-12 15:30:00|36855.3|36750.7|36902.4|36852.4|36920.1|36884.1|36835.5|36740.4|890
1652369700000|2022-05-12 15:35:00|36916|36829.3|36914.9|36832|36924|36881.4|36871.5|36805.5|795
1652370000000|2022-05-12 15:40:00|36915|36831|36908.9|36858.9|36929.8|36876.9|36880.6|36788.5|770
1652370300000|2022-05-12 15:45:00|36908.5|36858.5|36892.4|36872.4|36932.8|36890.1|36885.6|36847.2|723
1652370600000|2022-05-12 15:50:00|36897.9|36877.9|36923.2|36873.2|36939.2|36903.2|36895.2|36841.3|677
1652370900000|2022-05-12 15:55:00|36939.3|36856.4|36968.6|36948.6|37016.5|36964.4|36904.7|36852.3|860
1652371200000|2022-05-12 16:00:00|36967.9|36947.9|36976.6|36956.6|37036.9|36985|36957.7|36890.8|909
1652371500000|2022-05-12 16:05:00|36965.1|36945.1|36961.8|36941.8|36996.6|36976.6|36951.6|36931.6|810
1652371800000|2022-05-12 16:10:00|36956.8|36936.8|36962.2|36942.2|36982.1|36944.1|36942.8|36888.1|789
1652372100000|2022-05-12 16:15:00|36962.9|36942.9|36958.5|36938.5|37014.7|36960.1|36956.2|36897.2|728
1652372400000|2022-05-12 16:20:00|36957.2|36937.2|36941.2|36921.2|37000.4|36942.6|36936.7|36889.8|704
1652372700000|2022-05-12 16:25:00|36940.7|36920.7|36920.3|36900.3|36976.5|36925.1|36919.2|36865.8|696
1652373000000|2022-05-12 16:30:00|36920.4|36900.4|36923.9|36903.9|36966|36919|36913.7|36867.8|746
1652373300000|2022-05-12 16:35:00|36923.6|36903.6|36944.4|36924.4|36951.3|36931.3|36921.3|36901.3|678
1652373600000|2022-05-12 16:40:00|36944.3|36924.3|36953.2|36933.2|36962.5|36942.5|36942.1|36922.1|858
1652373900000|2022-05-12 16:45:00|36951.7|36931.7|36988.3|36968.3|36992.9|36972.9|36947.7|36927.7|763
1652374200000|2022-05-12 16:50:00|36988.4|36968.4|37003.7|36983.7|37053.3|36997.9|36984.4|36958.6|868
1652374500000|2022-05-12 16:55:00|37003.3|36983.3|37021.5|37001.5|37040.2|37015.3|36994|36946.1|869
1652374800000|2022-05-12 17:00:00|37022.1|37002.1|37035.9|37015.9|37052.3|37017.4|37006|36956.9|958
1652375100000|2022-05-12 17:05:00|37036.2|37016.2|36992.3|36972.3|37050.1|37019.3|36989.5|36941.5|871
1652375400000|2022-05-12 17:10:00|36992.7|36972.7|36980.3|36960.3|37032.7|36979|36964.8|36913.4|836
1652375700000|2022-05-12 17:15:00|36981.6|36961.6|36975.6|36955.6|37014|36971.9|36965.9|36918.1|660
1652376000000|2022-05-12 17:20:00|36975.3|36955.3|36974.4|36954.4|36982.5|36962.5|36968.4|36948.4|696
1652376300000|2022-05-12 17:25:00|36974.3|36954.3|36984.9|36964.9|36988|36968|36970.4|36950.4|592
1652376600000|2022-05-12 17:30:00|36984.8|36964.8|36989.6|36969.6|36993.7|36973.7|36982.3|36962.3|631
1652376900000|2022-05-12 17:35:00|36989.5|36969.5|37003.6|36983.6|37005.2|36985.2|36987.8|36967.8|503
1652377200000|2022-05-12 17:40:00|37003.1|36983.1|37002.6|36982.6|37010.6|36990.6|36996.8|36976.8|566
1652377500000|2022-05-12 17:45:00|37002.5|36982.5|37003.8|36983.8|37005.9|36985.9|36986.4|36966.4|661
1652377800000|2022-05-12 17:50:00|37006.2|36986.2|36996.9|36976.9|37008|36988|36989.5|36969.5|635
1652378100000|2022-05-12 17:55:00|36996.3|36976.3|36977.3|36957.3|36997.6|36977.6|36969.8|36949.8|660
1652378400000|2022-05-12 18:00:00|36978.8|36958.8|36954.4|36934.4|36981.3|36961.3|36953.3|36933.3|739
1652378700000|2022-05-12 18:05:00|36954.3|36934.3|37023.2|36933.6|37031.2|36969.3|36951.5|36920.8|672
1652379000000|2022-05-12 18:10:00|37022.7|36933.2|36974.5|36954.5|37022.7|36972.8|36967.9|36932.4|729
1652379300000|2022-05-12 18:15:00|36974|36954|36970|36950|37013.8|36969.7|36967.6|36928.6|661
1652379600000|2022-05-12 18:20:00|36970.7|36950.7|36969|36949|36971.3|36951.3|36956.8|36936.8|670
1652379900000|2022-05-12 18:25:00|36968.9|36948.9|36965.6|36945.6|36969.9|36949.9|36952.9|36932.9|611
1652380200000|2022-05-12 18:30:00|36966.2|36946.2|36977.4|36957.4|36985.7|36965.7|36959.9|36939.9|682
1652380500000|2022-05-12 18:35:00|36978.9|36958.9|36986.5|36966.5|36993.9|36973.9|36978.2|36958.2|598
1652380800000|2022-05-12 18:40:00|36987.3|36967.3|36987.3|36967.3|36997|36977|36981.5|36961.5|635
1652381100000|2022-05-12 18:45:00|36988.7|36968.7|36983.2|36963.2|36990.3|36970.3|36963.7|36943.7|660
1652381400000|2022-05-12 18:50:00|36982.4|36962.4|36976.2|36956.2|36987.9|36967.9|36966.5|36946.5|656
1652381700000|2022-05-12 18:55:00|36976.8|36956.8|36979.2|36959.2|36990.5|36970.5|36970.5|36950.5|713
1652382000000|2022-05-12 19:00:00|36978.8|36958.8|36958.7|36938.7|37006.3|36959.8|36954.1|36898.9|727
1652382300000|2022-05-12 19:05:00|36957.9|36937.9|36978.9|36958.9|36982.2|36962.2|36956|36936|568
1652382600000|2022-05-12 19:10:00|36979.1|36959.1|36977.5|36957.5|36989.1|36969.1|36970.8|36950.8|667
1652382900000|2022-05-12 19:15:00|36977.9|36957.9|36972.3|36952.3|37009.6|36961.1|36968.6|36918.3|569
1652383200000|2022-05-12 19:20:00|36972|36952|36963.4|36943.4|36973.7|36953.7|36956|36936|634
1652383500000|2022-05-12 19:25:00|36963.2|36943.2|36975.2|36955.2|36998.1|36958.8|36957.7|36907.2|578
1652383800000|2022-05-12 19:30:00|36976.9|36956.9|36961.5|36941.5|36977|36957|36954.9|36934.9|684
1652384100000|2022-05-12 19:35:00|36963.7|36943.7|36955|36935|36968.3|36948.3|36938.5|36918.5|710
1652384400000|2022-05-12 19:40:00|36956.3|36936.3|36967.1|36947.1|36970.8|36950.8|36943.1|36923.1|674
1652384700000|2022-05-12 19:45:00|36966.8|36946.8|36969.9|36949.9|36973|36953|36954.6|36934.6|654
1652385000000|2022-05-12 19:50:00|36969.2|36949.2|36956.8|36936.8|37001.8|36951.1|36946.4|36897.1|697
1652385300000|2022-05-12 19:55:00|36956.3|36936.3|36961|36941|37006.9|36953.3|36948.8|36898.9|708
1652385600000|2022-05-12 20:00:00|36961.6|36941.6|36956.4|36936.4|36972.4|36952.4|36948|36928|548
1652385900000|2022-05-12 20:05:00|36950.9|36930.9|36953.9|36933.9|36966.1|36946.1|36947.9|36927.9|345
1652386200000|2022-05-12 20:10:00|36960.8|36940.8|36957.9|36937.9|36975.8|36946.1|36944.2|36893|377
1652386500000|2022-05-12 20:15:00|36960.2|36940.2|36952.7|36932.7|36966.1|36946.1|36937|36917|315
1652386800000|2022-05-12 20:20:00|36953.1|36933.1|36948.2|36928.2|36990.9|36942.8|36942|36905.4|251
1652387100000|2022-05-12 20:25:00|36943.8|36923.8|36946.8|36926.8|36954.2|36934.2|36931.8|36911.8|386
1652387400000|2022-05-12 20:30:00|36940.5|36920.5|36945|36925|36984.1|36936.2|36929.2|36834.2|387
1652387700000|2022-05-12 20:35:00|36946.3|36926.3|36941.6|36921.6|36981.1|36931.1|36930.6|36895.8|298
1652388000000|2022-05-12 20:40:00|36950.8|36930.8|36931.2|36911.2|36973.8|36931.1|36918.9|36809|359
1652388300000|2022-05-12 20:45:00|36929.2|36909.2|36941.6|36891.6|36985.3|36917.6|36914.7|36861.3|313
1652388600000|2022-05-12 20:50:00|36967.3|36878.6|36913.4|36893.4|36981.5|36911.1|36906.3|36869.6|345
1652388900000|2022-05-12 20:55:00|36912.3|36892.3|36944|36825.7|36974.7|36906.3|36912.3|36824.1|401
1652389200000|2022-05-12 21:00:00|36939.5|36819.5|36944.4|36824.4|36951.9|36831.9|36936.3|36816.3|32
1652389500000|2022-05-12 21:05:00|36942.6|36822.6|36962.9|36842.9|36969|36849|36942.6|36822.6|65
1652389800000|2022-05-12 21:10:00|36983.1|36863.1|36979.1|36859.1|36983.1|36863.1|36954.8|36834.8|242
1652390100000|2022-05-12 21:15:00|36954|36834|36965.2|36845.2|36989.4|36869.4|36950.4|36830.4|259
1652390400000|2022-05-12 21:20:00|36969.8|36849.8|36963.4|36843.4|36979.9|36859.9|36949.7|36829.7|201
1652390700000|2022-05-12 21:25:00|36964.5|36844.5|36956.7|36836.7|36975.1|36855.1|36946.4|36826.4|342
1652391000000|2022-05-12 21:30:00|36957.4|36837.4|36953.8|36833.8|36970.9|36850.9|36949.3|36829.3|414
1652391300000|2022-05-12 21:35:00|36953.7|36833.7|36960|36840|36969.2|36849.2|36934.6|36814.6|225
1652391600000|2022-05-12 21:40:00|36958.2|36838.2|36968.4|36848.4|36972|36852|36941.3|36821.3|151
1652391900000|2022-05-12 21:45:00|36966.7|36846.7|36955.4|36835.4|36976.4|36856.4|36918.5|36798.5|263
1652392200000|2022-05-12 21:50:00|36949.1|36829.1|36966.3|36846.3|36977.3|36857.3|36916|36796|250
1652392500000|2022-05-12 21:55:00|36966.2|36846.2|36961.7|36841.7|36966.2|36846.2|36919.1|36799.1|325
1652392800000|2022-05-12 22:00:00|36953|36833|36951.5|36831.5|36972.3|36852.3|36918.3|36798.3|419
1652393100000|2022-05-12 22:05:00|36964.8|36844.8|36945.1|36825.1|36969.4|36849.4|36930.6|36810.6|363
1652393400000|2022-05-12 22:10:00|36949|36829|36949.3|36829.3|36961.1|36841.1|36925.6|36805.6|447
1652393700000|2022-05-12 22:15:00|36953.8|36833.8|36957.3|36837.3|36973|36853|36935|36815|374
1652394000000|2022-05-12 22:20:00|36962.5|36842.5|36951.6|36837.1|36964.9|36844.9|36935.2|36820.6|383
1652394300000|2022-05-12 22:25:00|36945.9|36825.9|36951.4|36831.4|36960.7|36840.7|36932.8|36818.7|370
1652394600000|2022-05-12 22:30:00|36954.5|36834.5|36959|36839|36969.4|36849.4|36936.4|36820.3|468
1652394900000|2022-05-12 22:35:00|36963|36843|36954|36834|36972.2|36852.2|36945.6|36825.8|395
1652395200000|2022-05-12 22:40:00|36959.4|36839.4|36961.1|36841.1|36977.8|36857.8|36938.9|36822|308
1652395500000|2022-05-12 22:45:00|36954.8|36834.8|36950.7|36830.7|36976.4|36856.4|36946.8|36827.5|238
1652395800000|2022-05-12 22:50:00|36953.4|36833.4|36960.6|36843.2|36980.6|36860.6|36935.2|36815.2|289
1652396100000|2022-05-12 22:55:00|36956|36841.5|36970.7|36850.7|36983.6|36863.6|36944.8|36834.8|249
1652396400000|2022-05-12 23:00:00|36970.1|36850.1|36963.3|36843.3|36980.1|36860.1|36948|36837.6|383
1652396700000|2022-05-12 23:05:00|36967.1|36847.1|36966.2|36848.4|36976|36856|36934|36831.4|405
1652397000000|2022-05-12 23:10:00|36964|36849.1|36955.7|36835.7|36972.1|36853.2|36937.2|36830.5|457
1652397300000|2022-05-12 23:15:00|36951|36831|36949.9|36844.4|36978.7|36858.7|36929.7|36827.3|296
1652397600000|2022-05-12 23:20:00|36949.1|36843.3|36970.1|36850.1|36980.4|36860.4|36933.5|36829.8|421
1652397900000|2022-05-12 23:25:00|36969.9|36849.9|36963.3|36856.8|36973.8|36858.4|36940.8|36827|361
1652398200000|2022-05-12 23:30:00|36963.9|36856.2|36959.3|36839.3|36981.7|36861.7|36939|36836.5|349
1652398500000|2022-05-12 23:35:00|36959|36839|36963.6|36843.6|36978.8|36858.8|36937.3|36832.2|346
1652398800000|2022-05-12 23:40:00|36963.7|36843.7|36951.7|36845.6|36975|36855|36929.5|36828.6|421
1652399100000|2022-05-12 23:45:00|36949.2|36844.1|36932.4|36832.3|36976.3|36856.3|36922.1|36817.5|432
1652399400000|2022-05-12 23:50:00|36930.4|36830.7|36946.1|36835.7|36952|36850.9|36925.3|36825|369
1652399700000|2022-05-12 23:55:00|36945.1|36837|36960.8|36853.5|36965.3|36860.9|36933.2|36830.9|445
1652400000000|2022-05-13 00:00:00|36967.7|36863.4|36966|36860.5|36980.2|36876.6|36947.6|36841.1|629
1652400300000|2022-05-13 00:05:00|36965.4|36860.9|36958.7|36847.7|36974.5|36871|36938.2|36837|540
1652400600000|2022-05-13 00:10:00|36958.9|36848.6|36952.2|36846.1|36968.5|36858.9|36934.7|36835.2|562
1652400900000|2022-05-13 00:15:00|36952.6|36846.9|36932.8|36833.8|36965.8|36862.9|36932.8|36833.8|532
1652401200000|2022-05-13 00:20:00|36946.2|36840.7|36953.2|36851|36963.8|36860.7|36941.7|36840|441
1652401500000|2022-05-13 00:25:00|36952.9|36850.9|36955.8|36840.1|36967.3|36855.1|36942.8|36837|556
1652401800000|2022-05-13 00:30:00|36955.4|36843|36955.3|36842|36967.9|36850.5|36939.3|36831.2|695
1652402100000|2022-05-13 00:35:00|36957.6|36840|36955.3|36841.4|36963.4|36849.2|36939.3|36830|563
1652402400000|2022-05-13 00:40:00|36957.7|36839.6|36939.3|36849.3|36964.3|36851|36932.1|36832.2|682
1652402700000|2022-05-13 00:45:00|36939.5|36849.4|36945.4|36847.6|36959.7|36866.2|36914.7|36829.4|574
1652403000000|2022-05-13 00:50:00|36942|36848.1|36954|36845.2|36963|36866.6|36910.9|36830.6|839
1652403300000|2022-05-13 00:55:00|36944.3|36841|36925.6|36841.4|36952.8|36885.3|36889.5|36812.4|740
1652403600000|2022-05-13 01:00:00|36904.3|36854.3|36912.7|36862.7|36940.4|36884.4|36888.1|36841|669
1652403900000|2022-05-13 01:05:00|36927|36842.9|36881|36861|36937.8|36883.8|36881|36836.2|597
1652404200000|2022-05-13 01:10:00|36881.6|36861.6|36875.8|36855.8|36926.5|36872.6|36868.1|36822.8|590
1652404500000|2022-05-13 01:15:00|36876.2|36856.2|36881.2|36831.2|36914|36857.4|36855|36811|775
1652404800000|2022-05-13 01:20:00|36884|36834|36901|36851|36927.1|36874.3|36862.5|36823.7|666
1652405100000|2022-05-13 01:25:00|36901.7|36851.7|36895.8|36845.8|36935.1|36877.1|36871.7|36827.1|645
1652405400000|2022-05-13 01:30:00|36895.5|36845.5|36884.2|36864.2|36911.5|36866.6|36872.4|36823.7|566
1652405700000|2022-05-13 01:35:00|36883.5|36863.5|36905.1|36885.1|36905.7|36885.7|36877.3|36857.3|602
1652406000000|2022-05-13 01:40:00|36905|36885|36933.2|36845.3|36937|36885.4|36884.8|36838.3|646
1652406300000|2022-05-13 01:45:00|36894.3|36874.3|36887.9|36867.9|36906.1|36886.1|36884.3|36864.3|561
1652406600000|2022-05-13 01:50:00|36887.1|36867.1|36896.5|36876.5|36898|36878|36883.9|36863.9|602
1652406900000|2022-05-13 01:55:00|36897|36877|36895|36875|36897|36877|36880.3|36860.3|547
1652407200000|2022-05-13 02:00:00|36895.4|36875.4|36885.1|36865.1|36895.6|36875.6|36873.2|36853.2|550
1652407500000|2022-05-13 02:05:00|36886.3|36866.3|36890.1|36870.1|36896.3|36876.3|36881.4|36861.4|559
1652407800000|2022-05-13 02:10:00|36890|36870|36878.4|36858.4|36892.6|36872.6|36876.7|36856.7|578
1652408100000|2022-05-13 02:15:00|36874.5|36854.5|36874.2|36854.2|36882.7|36862.7|36866.3|36846.3|495
1652408400000|2022-05-13 02:20:00|36874.7|36854.7|36862.1|36842.1|36876|36856|36856.9|36836.9|493
1652408700000|2022-05-13 02:25:00|36864.1|36844.1|36861.5|36841.5|36867.6|36847.6|36858.5|36838.5|455
1652409000000|2022-05-13 02:30:00|36862.5|36842.5|36867.3|36847.3|36868.1|36848.1|36853.3|36833.3|532
1652409300000|2022-05-13 02:35:00|36867.1|36847.1|36858.6|36838.6|36869.5|36849.5|36851.5|36831.5|442
1652409600000|2022-05-13 02:40:00|36858.5|36838.5|36856.1|36836.1|36863.2|36843.2|36846.1|36826.1|524
1652409900000|2022-05-13 02:45:00|36856|36836|36850.9|36830.9|36857|36837|36838.2|36818.2|510
1652410200000|2022-05-13 02:50:00|36849.7|36829.7|36852.7|36832.7|36858.2|36838.2|36842.4|36822.4|571
1652410500000|2022-05-13 02:55:00|36852.5|36832.5|36853.3|36833.3|36860.3|36840.3|36844|36824|476
1652410800000|2022-05-13 03:00:00|36848|36828|36852.1|36832.1|36857|36837|36841.2|36821.2|515
1652411100000|2022-05-13 03:05:00|36852.7|36832.7|36851.5|36831.5|36859.3|36839.3|36844.5|36824.5|481
1652411400000|2022-05-13 03:10:00|36851.3|36831.3|36846|36826|36854|36834|36843.6|36823.6|392
1652411700000|2022-05-13 03:15:00|36845.6|36825.6|36830.3|36810.3|36846.2|36826.2|36822.3|36802.3|583
1652412000000|2022-05-13 03:20:00|36830.4|36810.4|36820.2|36800.2|36830.4|36810.4|36809.6|36789.6|586
1652412300000|2022-05-13 03:25:00|36823.2|36803.2|36823.2|36803.2|36832.3|36812.3|36814.6|36794.6|622
1652412600000|2022-05-13 03:30:00|36823.8|36803.8|36821.2|36801.2|36836.1|36816.1|36817.6|36797.6|638
1652412900000|2022-05-13 03:35:00|36822.7|36802.7|36817.9|36797.9|36828.4|36808.4|36809.6|36789.6|549
1652413200000|2022-05-13 03:40:00|36818.1|36798.1|36816.4|36796.4|36825.4|36805.4|36801.4|36781.4|497
1652413500000|2022-05-13 03:45:00|36817.6|36797.6|36829.1|36809.1|36833|36813|36813|36793|573
1652413800000|2022-05-13 03:50:00|36829|36809|36839.2|36819.2|36839.4|36819.4|36821.7|36801.7|619
1652414100000|2022-05-13 03:55:00|36839.1|36819.1|36838.2|36818.2|36841.7|36821.7|36825.4|36805.4|445
1652414400000|2022-05-13 04:00:00|36839|36819|36842.7|36822.7|36846.2|36826.2|36830.3|36810.3|536
1652414700000|2022-05-13 04:05:00|36841.4|36821.4|36838.5|36818.5|36841.4|36821.4|36829.9|36809.9|410
1652415000000|2022-05-13 04:10:00|36839.1|36819.1|36833.9|36813.9|36839.5|36819.5|36822|36802|450
1652415300000|2022-05-13 04:15:00|36833.6|36813.6|36840.7|36820.7|36842.6|36822.6|36826.5|36806.5|369
1652415600000|2022-05-13 04:20:00|36841.3|36821.3|36838.7|36818.7|36848|36828|36832.3|36812.3|471
1652415900000|2022-05-13 04:25:00|36838.6|36818.6|36822.8|36802.8|36838.7|36818.7|36817.1|36797.1|402
1652416200000|2022-05-13 04:30:00|36822.1|36802.1|36830.1|36810.1|36840.2|36820.2|36822.1|36802.1|444
1652416500000|2022-05-13 04:35:00|36828.6|36808.6|36833.9|36813.9|36843.2|36823.2|36826.7|36806.7|356
1652416800000|2022-05-13 04:40:00|36837.9|36817.9|36831.8|36811.8|36842.6|36822.6|36827.1|36807.1|342
1652417100000|2022-05-13 04:45:00|36831.7|36811.7|36828.9|36808.9|36840.2|36820.2|36822.8|36802.8|388
1652417400000|2022-05-13 04:50:00|36837.2|36817.2|36823.5|36803.5|36839.3|36819.3|36820.9|36800.9|478
1652417700000|2022-05-13 04:55:00|36823.7|36803.7|36818.5|36798.5|36829|36809|36807.6|36787.6|524
1652418000000|2022-05-13 05:00:00|36820|36800|36822.1|36802.1|36825.7|36805.7|36810.2|36790.2|522
1652418300000|2022-05-13 05:05:00|36815.8|36795.8|36819|36799|36823.6|36803.6|36806.1|36786.1|420
1652418600000|2022-05-13 05:10:00|36818.3|36798.3|36815.3|36795.3|36821.6|36801.6|36806.5|36786.5|451
1652418900000|2022-05-13 05:15:00|36815.8|36795.8|36813.3|36793.3|36825.1|36805.1|36811|36791|492
1652419200000|2022-05-13 05:20:00|36812.8|36792.8|36821.6|36801.6|36825.7|36805.7|36806.3|36786.3|519
1652419500000|2022-05-13 05:25:00|36821.5|36801.5|36816.3|36796.3|36826.1|36806.1|36807.1|36787.1|559
1652419800000|2022-05-13 05:30:00|36815|36795|36816.8|36796.8|36827.3|36807.3|36810.7|36790.7|604
1652420100000|2022-05-13 05:35:00|36816.9|36796.9|36813.5|36793.5|36826.1|36806.1|36803.8|36783.8|529
1652420400000|2022-05-13 05:40:00|36813|36793|36812.4|36792.4|36818.9|36798.9|36803.5|36783.5|598
1652420700000|2022-05-13 05:45:00|36812.5|36792.5|36808.9|36788.9|36817.2|36797.2|36802.8|36782.8|608
1652421000000|2022-05-13 05:50:00|36809.1|36789.1|36802|36782|36815|36795|36784.8|36764.8|619
1652421300000|2022-05-13 05:55:00|36800.9|36780.9|36812.3|36792.3|36841.5|36795.4|36788.8|36758.3|680
1652421600000|2022-05-13 06:00:00|36807.7|36787.7|36808.8|36788.8|36834|36791.8|36791.4|36746.5|764
1652421900000|2022-05-13 06:05:00|36808.9|36788.9|36806.7|36786.7|36810.6|36790.6|36794.9|36774.9|744
1652422200000|2022-05-13 06:10:00|36806.6|36786.6|36856.2|36836.2|36902.5|36839.4|36805.1|36782.5|869
1652422500000|2022-05-13 06:15:00|36855.9|36835.9|36886.5|36866.5|36890.5|36870.5|36851.2|36831.2|818
1652422800000|2022-05-13 06:20:00|36885.3|36865.3|36862.9|36842.9|36887.4|36867.4|36852.2|36820.2|780
1652423100000|2022-05-13 06:25:00|36866.1|36846.1|36872.4|36852.4|36874.2|36854.2|36851.1|36831.1|656
1652423400000|2022-05-13 06:30:00|36871.8|36851.8|36849.6|36829.6|36878.2|36858.2|36843.3|36823.3|788
1652423700000|2022-05-13 06:35:00|36849.3|36829.3|36852.3|36832.3|36854.9|36834.9|36837.2|36817.2|776
1652424000000|2022-05-13 06:40:00|36850.8|36830.8|36839.9|36819.9|36856.5|36836.5|36827.2|36807.2|752
1652424300000|2022-05-13 06:45:00|36840.5|36820.5|36812.4|36792.4|36841.4|36821.4|36810.3|36790.3|757
1652424600000|2022-05-13 06:50:00|36811.1|36791.1|36795.2|36775.2|36814|36794|36792.4|36772.4|761
1652424900000|2022-05-13 06:55:00|36795.1|36775.1|36860.5|36840.5|36882.1|36862.1|36791|36771|837
1652425200000|2022-05-13 07:00:00|36862.7|36842.7|36856.4|36836.4|36886.9|36866.9|36831.7|36811.7|1059
1652425500000|2022-05-13 07:05:00|36856.3|36836.3|36836.9|36816.9|36864.6|36844.6|36831.3|36811.3|907
1652425800000|2022-05-13 07:10:00|36837.3|36817.3|36848.1|36828.1|36852.5|36832.5|36820.8|36800.8|882
1652426100000|2022-05-13 07:15:00|36847|36827|36884.9|36864.9|36890.4|36870.4|36843.7|36823.7|847
1652426400000|2022-05-13 07:20:00|36885.8|36865.8|36873.4|36853.4|36899.1|36879.1|36854.3|36834.3|947
1652426700000|2022-05-13 07:25:00|36874|36854|36834.9|36814.9|36911.9|36890.8|36826.3|36806.3|871
1652427000000|2022-05-13 07:30:00|36835.4|36815.4|36883.6|36863.6|36907.1|36887.1|36821.6|36801.6|996
1652427300000|2022-05-13 07:35:00|36883.5|36863.5|36988.1|36968.1|37092.1|37032.8|36879.6|36859.6|920
1652427600000|2022-05-13 07:40:00|36987.2|36967.2|36975.6|36955.6|37014.7|36994.7|36938.9|36896.2|918
1652427900000|2022-05-13 07:45:00|36975.2|36955.2|36971|36951|36976.1|36956.1|36946|36926|794
1652428200000|2022-05-13 07:50:00|36968.6|36948.6|36943.3|36923.3|36972.8|36952.8|36941.2|36921.2|841
1652428500000|2022-05-13 07:55:00|36943.4|36923.4|36931.7|36911.7|36953.8|36933.8|36909|36889|787
1652428800000|2022-05-13 08:00:00|36931.6|36911.6|36960.5|36940.5|36961.8|36941.8|36921.7|36901.7|805
1652429100000|2022-05-13 08:05:00|36959.2|36939.2|36903|36883|36965.4|36945.4|36887.2|36867.2|786
1652429400000|2022-05-13 08:10:00|36902.5|36882.5|36902.1|36882.1|36936.3|36916.3|36895.4|36875.4|843
1652429700000|2022-05-13 08:15:00|36902.2|36882.2|36904.7|36884.7|36906.8|36886.8|36884|36864|684
1652430000000|2022-05-13 08:20:00|36904.6|36884.6|36906.8|36886.8|36915.5|36895.5|36902.2|36882.2|702
1652430300000|2022-05-13 08:25:00|36909.6|36889.6|36874.2|36854.2|36917.7|36897.7|36873.9|36853.9|748
1652430600000|2022-05-13 08:30:00|36876.4|36856.4|36895.1|36875.1|36909.1|36889.1|36870.6|36850.6|830
1652430900000|2022-05-13 08:35:00|36896|36876|36890.3|36870.3|36902|36882|36872.1|36852.1|715
1652431200000|2022-05-13 08:40:00|36891|36871|36907.1|36887.1|36910.1|36890.1|36876.1|36856.1|737
1652431500000|2022-05-13 08:45:00|36907.3|36887.3|36922.7|36902.7|36925.4|36905.4|36906.3|36886.3|669
1652431800000|2022-05-13 08:50:00|36922.8|36902.8|36909.7|36889.7|36926.9|36906.9|36906.5|36886.5|748
1652432100000|2022-05-13 08:55:00|36909.1|36889.1|36913.8|36893.8|36924.3|36904.3|36909.1|36889.1|647
1652432400000|2022-05-13 09:00:00|36913.6|36893.6|36971.1|36951.1|36971.7|36951.7|36908.5|36888.5|738
1652432700000|2022-05-13 09:05:00|36970.3|36950.3|36968.9|36948.9|36973.7|36953.7|36952.3|36932.3|702
1652433000000|2022-05-13 09:10:00|36969|36949|36979.5|36959.5|36982.2|36962.2|36954.9|36934.9|714
1652433300000|2022-05-13 09:15:00|36980.5|36960.5|36994.3|36974.3|36999|36979|36973|36953|813
1652433600000|2022-05-13 09:20:00|36992.5|36972.5|37007.8|36987.8|37016|36996|36985.8|36965.8|738
1652433900000|2022-05-13 09:25:00|37008.6|36988.6|37047.7|37027.7|37067|37047|36999.3|36979.3|799
1652434200000|2022-05-13 09:30:00|37048.5|37028.5|37064.7|37044.7|37066.9|37046.9|37036.3|37016.3|777
1652434500000|2022-05-13 09:35:00|37064.6|37044.6|37064.6|37044.6|37079.7|37059.7|37051.5|37031.5|778
1652434800000|2022-05-13 09:40:00|37066.7|37046.7|37060.3|37040.3|37085.3|37065.3|37053.9|37033.9|783
1652435100000|2022-05-13 09:45:00|37060.5|37040.5|37042.6|37022.6|37076.2|37056.2|37037.2|37017.2|754
1652435400000|2022-05-13 09:50:00|37040.9|37020.9|37062.6|37042.6|37087.3|37067.3|37033.4|37013.4|820
1652435700000|2022-05-13 09:55:00|37063.4|37043.4|37088.5|37068.5|37098|37078|37059.2|37039.2|746
1652436000000|2022-05-13 10:00:00|37090.1|37070.1|37099.5|37079.5|37119.7|37099.7|37084.7|37064.7|813
1652436300000|2022-05-13 10:05:00|37100.6|37080.6|37106.8|37086.8|37113.8|37093.8|37090.4|37070.4|709
1652436600000|2022-05-13 10:10:00|37106.4|37086.4|37096.1|37076.1|37115.5|37095.5|37087.7|37067.7|670
1652436900000|2022-05-13 10:15:00|37095.7|37075.7|37094.9|37074.9|37102.2|37082.2|37075.1|37055.1|692
1652437200000|2022-05-13 10:20:00|37094.1|37074.1|37066.5|37046.5|37094.7|37074.7|37052|37032|731
1652437500000|2022-05-13 10:25:00|37067.5|37047.5|37025|37005|37068|37048|37023.2|37003.2|664
1652437800000|2022-05-13 10:30:00|37027.8|37007.8|37014.8|36994.8|37034.2|37014.2|37011.7|36991.7|725
1652438100000|2022-05-13 10:35:00|37015.3|36995.3|37024.2|37004.2|37031.8|37011.8|37012.2|36992.2|711
1652438400000|2022-05-13 10:40:00|37024.1|37004.1|37057.2|37037.2|37059.8|37039.8|37024.1|37004.1|711
1652438700000|2022-05-13 10:45:00|37056.9|37036.9|37045.2|37025.2|37061.2|37041.2|37041.4|37021.4|638
1652439000000|2022-05-13 10:50:00|37044.6|37024.6|37036.9|37016.9|37056.9|37036.9|37035.2|37015.2|738
1652439300000|2022-05-13 10:55:00|37036.8|37016.8|37020.5|37000.5|37036.8|37016.8|37019.8|36999.8|719
1652439600000|2022-05-13 11:00:00|37020.1|37000.1|37004.2|36984.2|37029.9|37009.9|37004.2|36984.2|776
1652439900000|2022-05-13 11:05:00|37005.9|36985.9|36986.9|36966.9|37007.5|36987.5|36984.4|36964.4|684
1652440200000|2022-05-13 11:10:00|36987.4|36967.4|37007.2|36987.2|37009.1|36989.1|36982.6|36962.6|710
1652440500000|2022-05-13 11:15:00|37007|36987|37007|36987|37017.4|36997.4|36983.2|36963.2|586
1652440800000|2022-05-13 11:20:00|37007.7|36987.7|37002.9|36982.9|37014|36994|36993.7|36973.7|474
1652441100000|2022-05-13 11:25:00|37003.2|36983.2|37013.5|36993.5|37016.2|36996.2|37000.5|36980.5|524
1652441400000|2022-05-13 11:30:00|37013.8|36993.8|37008.1|36988.1|37014.3|36994.3|37000|36980|582
1652441700000|2022-05-13 11:35:00|37008.3|36988.3|37009.7|36989.7|37011.6|36991.6|36997.1|36977.1|505
1652442000000|2022-05-13 11:40:00|37009.8|36989.8|37012.4|36992.4|37025.2|37005.2|36998.9|36978.9|637
1652442300000|2022-05-13 11:45:00|37012.2|36992.2|37002.6|36982.6|37017.3|36997.3|36997.7|36977.7|544
1652442600000|2022-05-13 11:50:00|37001.8|36981.8|37023.6|37003.6|37029.2|37009.2|37001.8|36981.8|722
1652442900000|2022-05-13 11:55:00|37025.1|37005.1|37032.2|37012.2|37035.3|37015.3|37017.1|36997.1|808
1652443200000|2022-05-13 12:00:00|37031.1|37011.1|37056.9|37036.9|37069.5|37049.5|37006|36986|842
1652443500000|2022-05-13 12:05:00|37057.1|37037.1|37079.8|37059.8|37083.7|37063.7|37043.5|37023.5|704
1652443800000|2022-05-13 12:10:00|37079|37059|37091.8|37071.8|37093.5|37073.5|37071.3|37051.3|650
1652444100000|2022-05-13 12:15:00|37090.7|37070.7|37115.4|37095.4|37116.1|37096.1|37089.9|37069.9|653
1652444400000|2022-05-13 12:20:00|37115.5|37095.5|37104.6|37084.6|37128.2|37108.2|37099.2|37079.2|713
1652444700000|2022-05-13 12:25:00|37107.6|37087.6|37131.1|37111.1|37136.9|37116.9|37103.5|37083.5|697
1652445000000|2022-05-13 12:30:00|37129.5|37109.5|37110.1|37090.1|37131.4|37111.4|37104|37084|777
1652445300000|2022-05-13 12:35:00|37109.9|37089.9|37079|37059|37119.5|37099.5|37076.9|37056.9|666
1652445600000|2022-05-13 12:40:00|37081.6|37061.6|37092.8|37072.8|37102.9|37082.9|37077.3|37057.3|715
1652445900000|2022-05-13 12:45:00|37092.7|37072.7|37064.1|37044.1|37095.8|37075.8|37063.6|37043.6|645
1652446200000|2022-05-13 12:50:00|37064.2|37044.2|37056.8|37036.8|37078.8|37058.8|37045.8|37025.8|773
1652446500000|2022-05-13 12:55:00|37056.3|37036.3|37076.7|37056.7|37078.7|37058.7|37048.2|37028.2|708
1652446800000|2022-05-13 13:00:00|37076.1|37056.1|37078|37058|37086.8|37066.8|37064.3|37044.3|678
1652447100000|2022-05-13 13:05:00|37078.2|37058.2|37120.3|37100.3|37121.2|37101.2|37069.7|37049.7|753
1652447400000|2022-05-13 13:10:00|37120.4|37100.4|37144.7|37124.7|37146.2|37126.2|37103.1|37083.1|839
1652447700000|2022-05-13 13:15:00|37144.6|37124.6|37164.6|37144.6|37192.8|37157.8|37136.2|37108.6|837
1652448000000|2022-05-13 13:20:00|37164|37144|37191.9|37171.9|37199.2|37179.2|37147.3|37127.3|824
1652448300000|2022-05-13 13:25:00|37195.4|37175.4|37176.9|37156.9|37218.9|37198.9|37172.7|37152.7|938
1652448600000|2022-05-13 13:30:00|37172.7|37152.7|37151.9|37131.9|37178.9|37158.9|37140.2|37120.2|966
1652448900000|2022-05-13 13:35:00|37151.3|37131.3|37132.6|37112.6|37164.9|37144.9|37132.1|37112.1|923
1652449200000|2022-05-13 13:40:00|37134.7|37114.7|37090.7|37070.7|37143.6|37123.6|37089|37069|968
1652449500000|2022-05-13 13:45:00|37091|37071|37109.1|37089.1|37116.3|37096.3|37070.5|37050.5|884
1652449800000|2022-05-13 13:50:00|37105.6|37085.6|37088.3|37068.3|37114.9|37094.9|37084.6|37064.6|953
1652450100000|2022-05-13 13:55:00|37088.7|37068.7|37124.5|37104.5|37128.1|37108.1|37086|37066|869
1652450400000|2022-05-13 14:00:00|37124.3|37104.3|37089.3|37069.3|37146.9|37104.3|37080.8|37060.8|1022
1652450700000|2022-05-13 14:05:00|37089|37069|37108.2|37088.2|37111.1|37091.1|37071.8|37051.8|866
1652451000000|2022-05-13 14:10:00|37108|37088|37088.1|37068.1|37120.8|37100.8|37073.1|37053.1|941
1652451300000|2022-05-13 14:15:00|37087.6|37067.6|37099.8|37079.8|37129.1|37107.8|37081.6|37035.1|1025
1652451600000|2022-05-13 14:20:00|37098.4|37078.4|37058.1|37038.1|37120.3|37100.3|37053.7|37033.7|1000
1652451900000|2022-05-13 14:25:00|37060.9|37040.9|37111.3|37091.3|37131.4|37111.4|37048.2|37028.2|943
1652452200000|2022-05-13 14:30:00|37111.4|37091.4|37099.1|37079.1|37121.3|37101.3|37084.3|37064.3|904
1652452500000|2022-05-13 14:35:00|37099|37079|37051.8|37031.8|37102.6|37082.6|37047.9|37027.9|942
1652452800000|2022-05-13 14:40:00|37050.8|37030.8|37041.2|37021.2|37057.6|37037.6|37030.6|37010.6|935
1652453100000|2022-05-13 14:45:00|37041.4|37021.4|37115.1|37095.1|37118.9|37098.9|37035.6|37015.6|967
1652453400000|2022-05-13 14:50:00|37114.6|37094.6|37081.5|37061.5|37117.2|37097.2|37068|37048|909
1652453700000|2022-05-13 14:55:00|37085.5|37065.5|37101.5|37081.5|37284.6|37167.2|37080.5|37060.5|928
1652454000000|2022-05-13 15:00:00|37105.1|37085.1|37124.2|37104.2|37135.9|37115.9|37105.1|37085.1|908
1652454300000|2022-05-13 15:05:00|37124.7|37104.7|37086.2|37066.2|37126.7|37106.7|37079.6|37059.6|826
1652454600000|2022-05-13 15:10:00|37086.8|37066.8|37085.2|37065.2|37113.9|37072|37062.7|37007.2|785
1652454900000|2022-05-13 15:15:00|37084.5|37064.5|37049.2|37029.2|37146.3|37098.7|37028|36997|818
1652455200000|2022-05-13 15:20:00|37049.4|37029.4|37070.3|37050.3|37120.9|37055.2|37048.2|37007.2|581
1652455500000|2022-05-13 15:25:00|37070.2|37050.2|37052|37032|37085.2|37054.8|37045.9|36995.6|557
1652455800000|2022-05-13 15:30:00|37082.9|36997.3|37086.8|37000.2|37097|37042.6|37029.5|36970.6|732
1652456100000|2022-05-13 15:35:00|37086.7|36999.6|37088|37038|37121|37056.7|37062.9|36987.1|627
1652456400000|2022-05-13 15:40:00|37088.2|37038.2|37045.2|37025.2|37139.4|37064.5|37041.8|36991.6|760
1652456700000|2022-05-13 15:45:00|37047.1|37027.1|37083.4|37033.4|37119.4|37042.1|37033.3|36985.3|645
1652457000000|2022-05-13 15:50:00|37083.1|37033.1|37071.9|37021.9|37113.7|37059|37052.4|36990.1|664
1652457300000|2022-05-13 15:55:00|37095.1|36998.6|37082.8|36998.7|37102.4|37045.2|37048.9|36982.4|650
1652457600000|2022-05-13 16:00:00|37089.7|36995.3|37086.6|36999.3|37113.9|37049|37050.6|36979.9|692
1652457900000|2022-05-13 16:05:00|37066.8|37016.8|37084.7|36997.3|37105.7|37041.6|37048.1|36974.4|609
1652458200000|2022-05-13 16:10:00|37093.3|36985.1|37101.7|36981.7|37103.9|37032|37044.3|36964.6|652
1652458500000|2022-05-13 16:15:00|37112.1|37006.4|37077.9|37057.9|37135.8|37071|37073.4|36999.2|561
1652458800000|2022-05-13 16:20:00|37077.1|37057.1|37094|37074|37117.8|37077.5|37072.9|37001.7|520
1652459100000|2022-05-13 16:25:00|37092|37072|37103.9|37083.9|37141.6|37089|37088.6|37058.1|566
1652459400000|2022-05-13 16:30:00|37103.8|37083.8|37109.4|37089.4|37149.1|37096.1|37097.2|37052|441
1652459700000|2022-05-13 16:35:00|37109.7|37089.7|37104.1|37084.1|37145.5|37095.7|37098.3|37062.7|403
1652460000000|2022-05-13 16:40:00|37104.5|37084.5|37087.1|37067.1|37117.5|37088.3|37078.2|37052.7|507
1652460300000|2022-05-13 16:45:00|37089.9|37069.9|37086.5|37066.5|37127.6|37071.3|37077.8|37037.6|427
1652460600000|2022-05-13 16:50:00|37087.3|37067.3|37080.4|37060.4|37107.5|37087.5|37074.3|37054.3|671
1652460900000|2022-05-13 16:55:00|37080.5|37060.5|37087.2|37067.2|37090.3|37070.3|37067.5|37047.5|587
1652461200000|2022-05-13 17:00:00|37086.9|37066.9|37076.4|37056.4|37119.6|37068.8|37072.1|37032.4|621
1652461500000|2022-05-13 17:05:00|37076.7|37056.7|37076.1|37056.1|37114|37067.7|37068.4|37022|488
1652461800000|2022-05-13 17:10:00|37076|37056|37066|37046|37109.8|37057.8|37057.9|37004.7|500
1652462100000|2022-05-13 17:15:00|37067.1|37047.1|37065.5|37045.5|37127.8|37058.7|37053|37007.8|501
1652462400000|2022-05-13 17:20:00|37066.5|37046.5|37077.3|37057.3|37120.8|37061.9|37062.1|37011|613
1652462700000|2022-05-13 17:25:00|37073.8|37053.8|37084.7|37064.7|37127.3|37073|37073.1|37017.5|451
1652463000000|2022-05-13 17:30:00|37084.1|37064.1|37085|37065|37133.4|37073.6|37077.7|37023.4|484
1652463300000|2022-05-13 17:35:00|37083.4|37063.4|37097|37077|37132.5|37092.2|37083.4|37032.7|445
1652463600000|2022-05-13 17:40:00|37098.4|37078.4|37090.4|37070.4|37130.3|37086.4|37085.3|37030.9|498
1652463900000|2022-05-13 17:45:00|37091|37071|37111.9|37061.9|37135.3|37084.8|37087|37021|448
1652464200000|2022-05-13 17:50:00|37112|37062|37102.6|37082.6|37134.1|37091.4|37092.6|37039.3|549
1652464500000|2022-05-13 17:55:00|37100.8|37080.8|37128.2|37108.2|37158.7|37115.8|37099.7|37047.5|633
1652464800000|2022-05-13 18:00:00|37129.2|37109.2|37152.8|37132.8|37185.3|37137.5|37125.5|37074.1|694
1652465100000|2022-05-13 18:05:00|37152.6|37132.6|37144.4|37124.4|37180.9|37137.9|37141.6|37089.4|608
1652465400000|2022-05-13 18:10:00|37144.7|37124.7|37146.1|37126.1|37175.4|37135.2|37139.4|37082.6|493
1652465700000|2022-05-13 18:15:00|37146.3|37126.3|37126.2|37106.2|37178.8|37137|37126.2|37076.6|540
1652466000000|2022-05-13 18:20:00|37126.5|37106.5|37130.6|37110.6|37159.8|37121.9|37125.9|37071.7|647
1652466300000|2022-05-13 18:25:00|37130.7|37110.7|37152.1|37102.1|37169|37127|37122.8|37080.8|525
1652466600000|2022-05-13 18:30:00|37151.3|37101.3|37142|37092|37165.6|37122.2|37120.1|37066.1|714
1652466900000|2022-05-13 18:35:00|37127.4|37107.4|37146.5|37096.5|37171|37130.6|37125.8|37070|605
1652467200000|2022-05-13 18:40:00|37146.4|37096.4|37134.3|37114.3|37165.1|37120.4|37124.4|37073.9|608
1652467500000|2022-05-13 18:45:00|37134|37114|37124.2|37104.2|37171.3|37122.8|37118.5|37052|589
1652467800000|2022-05-13 18:50:00|37124.1|37104.1|37114.8|37094.8|37153|37107.4|37109|37058.6|645
1652468100000|2022-05-13 18:55:00|37114.7|37094.7|37098.4|37078.4|37148.2|37099.4|37096.8|37054|603
1652468400000|2022-05-13 19:00:00|37097.4|37077.4|37095.9|37075.9|37098.6|37078.6|37081.1|37061.1|616
1652468700000|2022-05-13 19:05:00|37095.7|37075.7|37099.9|37079.9|37104.3|37084.3|37091.2|37071.2|449
1652469000000|2022-05-13 19:10:00|37099|37079|37101.4|37081.4|37130|37093.3|37097.2|37045|411
1652469300000|2022-05-13 19:15:00|37101.5|37081.5|37104.9|37084.9|37134|37096.6|37098|37043.3|425
1652469600000|2022-05-13 19:20:00|37109.6|37089.6|37113.3|37093.3|37116.7|37096.7|37101.5|37081.5|448
1652469900000|2022-05-13 19:25:00|37112.8|37092.8|37111.3|37091.3|37140.8|37098.7|37109.2|37055.7|363
1652470200000|2022-05-13 19:30:00|37111.8|37091.8|37121.7|37071.7|37148.3|37093|37090.3|37035.5|491
1652470500000|2022-05-13 19:35:00|37141.3|37056.3|37114.8|37094.8|37163.3|37096.2|37099.8|37036.7|529
1652470800000|2022-05-13 19:40:00|37113|37093|37103.2|37083.2|37152.6|37098.5|37101.6|37045.7|536
1652471100000|2022-05-13 19:45:00|37105.5|37085.5|37100.1|37080.1|37171.6|37105.8|37097.9|37034.9|534
1652471400000|2022-05-13 19:50:00|37098.9|37078.9|37122.5|37031.5|37145.4|37094.7|37084.8|37015.6|672
1652471700000|2022-05-13 19:55:00|37123.3|37035.3|37130.7|37047|37154.2|37090.1|37081.7|37012.1|605
1652472000000|2022-05-13 20:00:00|37136|37048.2|37094.9|37074.9|37172.2|37080.3|37092.7|37012|647
1652472300000|2022-05-13 20:05:00|37094.7|37074.7|37094.9|37074.9|37096|37076|37089.1|37069.1|233
1652472600000|2022-05-13 20:10:00|37094.6|37074.6|37101.9|37081.9|37102.7|37082.7|37093.5|37073.5|201
1652472900000|2022-05-13 20:15:00|37102|37082|37108.6|37058.6|37144.7|37083.3|37092.3|37020.6|247
1652473200000|2022-05-13 20:20:00|37109|37059|37128.3|37041.7|37159|37080.4|37085.7|37014.1|285
1652473500000|2022-05-13 20:25:00|37131.6|37011.6|37097.2|37047.2|37138.3|37072.1|37080.5|37006.4|283
1652473800000|2022-05-13 20:30:00|37112.3|37028.3|37101|37081|37158.8|37087.8|37097.2|37010.8|292
1652474100000|2022-05-13 20:35:00|37100.5|37080.5|37085.2|37065.2|37149.9|37085.9|37075.1|36991.7|367
1652474400000|2022-05-13 20:40:00|37110.2|36990.2|37089.2|37069.2|37156.8|37076.7|37079.5|36974|325
1652474700000|2022-05-13 20:45:00|37134.5|37024.5|37114.1|37007.1|37145.8|37067.7|37073|36974.3|403
1652475000000|2022-05-13 20:50:00|37114.2|37006.7|37107.9|36987.9|37153.5|37064.8|37071.1|36951.1|346
1652475300000|2022-05-13 20:55:00|37128.6|37008.6|37136.9|37016.9|37156.3|37036.3|37108.4|36988.4|336
1652644800000|2022-05-15 20:00:00|37130.6|36990.6|37130.6|36990.6|37130.6|36990.6|37130.6|36990.6|1
1652645400000|2022-05-15 20:10:00|37188.4|37043.4|37188.4|37043.4|37188.4|37043.4|37188.4|37043.4|1
1652645700000|2022-05-15 20:15:00|37193.5|37048.5|37191.5|37046.5|37193.5|37048.5|37191.5|37046.5|2
1652646000000|2022-05-15 20:20:00|37255.1|37110.1|37223.4|37078.4|37255.1|37110.1|37219.8|37074.8|13
1652646300000|2022-05-15 20:25:00|37222|37077|37244.8|37099.8|37244.8|37099.8|37210.5|37065.5|19
1652646600000|2022-05-15 20:30:00|37249.4|37104.4|37158.3|37013.3|37249.4|37104.4|37151.3|37006.3|16
1652648100000|2022-05-15 20:55:00|37099|36954|37087.2|36942.2|37099|36954|37087.2|36942.2|2
1652648400000|2022-05-15 21:00:00|37085.9|36940.9|37063.2|36943.2|37085.9|36952.7|37050.5|36925.5|12
1652648700000|2022-05-15 21:05:00|37047.8|36927.8|37091.6|36971.6|37091.6|36971.6|37047|36927|9
1652649000000|2022-05-15 21:10:00|37054|36934|37104.8|36984.8|37104.8|36984.8|37054|36934|10
1652650200000|2022-05-15 21:30:00|37128.4|37008.4|37160|37040|37164.5|37044.5|37114.6|36994.6|47
1652650500000|2022-05-15 21:35:00|37145.4|37025.4|37155.9|37035.9|37156.7|37036.7|37144.7|37024.7|16
1652650800000|2022-05-15 21:40:00|37156.4|37036.4|37150.2|37030.2|37156.4|37036.4|37147.5|37027.5|32
1652651100000|2022-05-15 21:45:00|37149.9|37029.9|37156.6|37036.6|37158.7|37038.7|37145.7|37025.7|35
1652651400000|2022-05-15 21:50:00|37161|37041|37158.7|37038.7|37161.6|37041.6|37157.8|37037.8|13
1652651700000|2022-05-15 21:55:00|37160.8|37040.8|37155.9|37035.9|37166.8|37046.8|37151.1|37031.1|75
1652652000000|2022-05-15 22:00:00|37161.1|37041.1|37134.9|37014.9|37161.1|37041.1|37133|37013|51
1652652300000|2022-05-15 22:05:00|37138.3|37018.3|37142.1|37022.1|37150.5|37030.5|37133.7|37013.7|33
1652652600000|2022-05-15 22:10:00|37130|37010|37118.6|36998.6|37130|37010|37118.6|36998.6|2
1652652900000|2022-05-15 22:15:00|37119|36999|37111.9|36991.9|37129.7|37009.7|37105.6|36985.6|103
1652653200000|2022-05-15 22:20:00|37117.3|36997.3|37098.2|36978.2|37121.1|37001.1|37095.7|36975.7|64
1652653500000|2022-05-15 22:25:00|37095.8|36975.8|37113.2|36993.2|37114|36994|37092.2|36972.2|72
1652653800000|2022-05-15 22:30:00|37114.3|36994.3|37128.4|37008.4|37131.6|37011.6|37114.3|36994.3|63
1652654100000|2022-05-15 22:35:00|37127.7|37007.7|37140.1|37020.1|37148.9|37028.9|37127.4|37007.4|93
1652654400000|2022-05-15 22:40:00|37142|37022|37147|37027|37155.7|37035.7|37127|37007|127
1652654700000|2022-05-15 22:45:00|37157.2|37037.2|37145.4|37025.4|37157.2|37037.2|37126.1|37006.1|98
1652655000000|2022-05-15 22:50:00|37133|37013|37124.4|37004.4|37158.8|37038.8|37124.2|37004.2|67
1652655300000|2022-05-15 22:55:00|37131.9|37011.9|37139.4|37019.4|37139.9|37019.9|37122.7|37002.7|21
1652655600000|2022-05-15 23:00:00|37135.8|37015.8|37141.9|37021.9|37151.3|37031.3|37124|37004|118
1652655900000|2022-05-15 23:05:00|37137.4|37017.4|37133.3|37013.3|37145.4|37025.4|37118.8|36998.8|163
1652656200000|2022-05-15 23:10:00|37136.6|37016.6|37138.2|37018.2|37163.9|37043.9|37131.8|37011.8|284
1652656500000|2022-05-15 23:15:00|37137.3|37017.3|37131.2|37011.2|37139.2|37019.2|37126.5|37006.5|422
1652656800000|2022-05-15 23:20:00|37131.5|37011.5|37131|37011|37142.9|37022.9|37125|37005|344
1652657100000|2022-05-15 23:25:00|37132.8|37012.8|37132.6|37012.6|37134.9|37014.9|37123.8|37003.8|343
1652657400000|2022-05-15 23:30:00|37132.2|37012.2|37130.4|37010.4|37137.6|37017.6|37127|37007|453
1652657700000|2022-05-15 23:35:00|37130.3|37010.3|37129.8|37009.8|37134.8|37014.8|37122.6|37002.6|455
1652658000000|2022-05-15 23:40:00|37129.5|37009.5|37125.6|37005.6|37147.3|37027.3|37122.8|37002.8|455
1652658300000|2022-05-15 23:45:00|37130.3|37010.3|37148.9|37028.9|37158.6|37038.6|37118.2|36998.2|479
1652658600000|2022-05-15 23:50:00|37149.1|37029.1|37163.3|37043.3|37178.6|37058.6|37142.4|37022.4|710
1652658900000|2022-05-15 23:55:00|37163.4|37043.4|37174.7|37054.7|37181.5|37061.5|37154.9|37034.9|522
1652659200000|2022-05-16 00:00:00|37178.1|37058.1|37146.1|37039.8|37181.6|37061.6|37146.1|37026.4|711
1652659500000|2022-05-16 00:05:00|37155.7|37035.7|37175.3|37055.3|37181.4|37061.4|37152.9|37032.9|556
1652659800000|2022-05-16 00:10:00|37175.5|37055.5|37165|37045|37176.9|37056.9|37158.7|37038.7|487
1652660100000|2022-05-16 00:15:00|37166.8|37046.8|37179.3|37059.3|37185|37072.9|37163.5|37043.5|447
1652660400000|2022-05-16 00:20:00|37179.7|37059.7|37170.8|37050.8|37189.4|37088.6|37165|37045|545
1652660700000|2022-05-16 00:25:00|37169.8|37049.8|37164.8|37044.8|37174.8|37056.4|37147.6|37039.6|456
1652661000000|2022-05-16 00:30:00|37164.7|37044.7|37158.9|37038.9|37169.5|37055.8|37150.6|37037.1|490
1652661300000|2022-05-16 00:35:00|37159|37039|37160.6|37050.8|37166|37057.2|37149.2|37036.3|431
1652661600000|2022-05-16 00:40:00|37162.9|37042.9|37169.6|37049.6|37172.9|37068.1|37153.6|37039.3|457
1652661900000|2022-05-16 00:45:00|37169.5|37049.5|37150.4|37043.5|37169.7|37058.5|37142.3|37031.7|471
1652662200000|2022-05-16 00:50:00|37148.9|37045.4|37147.1|37027.1|37160|37058.5|37144.8|37026.6|543
1652662500000|2022-05-16 00:55:00|37147.3|37027.3|37138.9|37018.9|37154.6|37047.7|37129.1|37011.3|597
1652662800000|2022-05-16 01:00:00|37136.8|37016.8|37134.7|37014.7|37145.1|37032.6|37130.5|37010.5|577
1652663100000|2022-05-16 01:05:00|37136.8|37016.8|37119|36999|37138.7|37042.2|37114.3|36994.3|574
1652663400000|2022-05-16 01:10:00|37118.8|36998.8|37131.8|37012.9|37137.3|37039.1|37117.9|36998.8|577
1652663700000|2022-05-16 01:15:00|37129.7|37012.3|37128|37008|37141.1|37051.9|37101.9|36996.4|520
1652664000000|2022-05-16 01:20:00|37127.6|37007.6|37150.1|37030.1|37156.7|37039.8|37126.7|37006.7|680
1652664300000|2022-05-16 01:25:00|37143.6|37023.6|37136.5|37016.5|37149.1|37042|37130.1|37010.1|571
1652664600000|2022-05-16 01:30:00|37131.5|37011.5|37135.1|37015.1|37156.8|37049.3|37126.6|37006.6|683
1652664900000|2022-05-16 01:35:00|37134.6|37014.6|37159.6|37039.6|37163.3|37053.1|37129.2|37009.2|698
1652665200000|2022-05-16 01:40:00|37154.8|37034.8|37170|37050|37173.7|37066.6|37146.6|37026.6|672
1652665500000|2022-05-16 01:45:00|37170.1|37050.1|37173.9|37053.9|37181.8|37071.6|37153.9|37033.9|643
1652665800000|2022-05-16 01:50:00|37173.2|37053.2|37160.8|37040.8|37185.4|37083.2|37150.4|37030.4|632
1652666100000|2022-05-16 01:55:00|37160.5|37040.5|37165.8|37045.8|37181.8|37072.5|37156|37036|597
1652666400000|2022-05-16 02:00:00|37163.3|37043.3|37187.5|37072.1|37196.5|37088.6|37162.5|37042.5|877
1652666700000|2022-05-16 02:05:00|37187.6|37072.3|37191|37071|37196.5|37092.4|37170.1|37050.1|837
1652667000000|2022-05-16 02:10:00|37191.5|37071.5|37195.2|37075.2|37207|37107.6|37188.3|37068.3|867
1652667300000|2022-05-16 02:15:00|37195.9|37075.9|37195.6|37104.1|37211.5|37121.2|37171.2|37068.4|816
1652667600000|2022-05-16 02:20:00|37196.6|37102.8|37256|37136|37270.8|37169|37166.5|37100.1|941
1652667900000|2022-05-16 02:25:00|37255.8|37135.8|37254.4|37134.4|37269.5|37170.9|37252.6|37132.6|733
1652668200000|2022-05-16 02:30:00|37254|37134|37253.6|37157.7|37269.7|37167.2|37249.4|37129.4|751
1652668500000|2022-05-16 02:35:00|37253.9|37154.5|37249.1|37130.2|37269.6|37164.4|37241.5|37126.2|714
1652668800000|2022-05-16 02:40:00|37248.5|37130.3|37267.5|37147.5|37268.8|37166.2|37245.9|37129.4|635
1652669100000|2022-05-16 02:45:00|37266.8|37146.8|37250.7|37130.7|37277|37174.6|37244.6|37124.6|622
1652669400000|2022-05-16 02:50:00|37251.4|37131.4|37241.6|37147.5|37261.2|37158.6|37235.3|37115.3|655
1652669700000|2022-05-16 02:55:00|37241.7|37121.7|37239.1|37119.1|37252.2|37153.4|37233.6|37113.6|619
1652670000000|2022-05-16 03:00:00|37238.8|37118.8|37250.9|37130.9|37252.6|37142.3|37235.8|37117.2|607
1652670300000|2022-05-16 03:05:00|37250.8|37130.8|37273.5|37153.5|37273.5|37155.7|37242|37123.2|665
1652670600000|2022-05-16 03:10:00|37273.1|37153.1|37259.5|37139.5|37275|37155|37251.1|37134.8|610
1652670900000|2022-05-16 03:15:00|37260.1|37140.1|37274.5|37154.5|37276.8|37158.5|37257.7|37137.7|629
1652671200000|2022-05-16 03:20:00|37275|37155|37276.5|37156.5|37290.6|37170.6|37267.9|37147.9|785
1652671500000|2022-05-16 03:25:00|37273.1|37153.1|37263.7|37143.7|37280.6|37163.1|37260.4|37140.4|592
1652671800000|2022-05-16 03:30:00|37263.4|37143.4|37266|37146|37268.2|37157.9|37250|37135.6|556
1652672100000|2022-05-16 03:35:00|37266.9|37146.9|37272.7|37152.7|37274.2|37164.3|37255.5|37138.7|522
1652672400000|2022-05-16 03:40:00|37266.3|37146.3|37273.5|37153.5|37283.9|37163.9|37266.3|37146.3|544
1652672700000|2022-05-16 03:45:00|37273.3|37153.3|37278.6|37158.6|37282.6|37162.6|37271.4|37151.4|532
1652673000000|2022-05-16 03:50:00|37277.2|37157.2|37264.7|37144.7|37282.1|37172.2|37255.4|37138.6|570
1652673300000|2022-05-16 03:55:00|37260.8|37140.8|37250|37143.5|37276|37166.7|37216.7|37134.9|560
1652673600000|2022-05-16 04:00:00|37253.4|37142.1|37267.1|37147.1|37267.7|37171.3|37221.3|37135.7|575
1652673900000|2022-05-16 04:05:00|37265.3|37145.3|37265.7|37145.7|37270.4|37157.3|37251.2|37139.5|492
1652674200000|2022-05-16 04:10:00|37261.6|37141.6|37265.6|37145.6|37275.4|37164.2|37254.2|37141.4|504
1652674500000|2022-05-16 04:15:00|37265.3|37145.3|37258.6|37138.6|37274.7|37160.3|37255|37137.1|509
1652674800000|2022-05-16 04:20:00|37263.6|37143.6|37256|37136|37263.6|37162.1|37212.1|37128.8|527
1652675100000|2022-05-16 04:25:00|37255.6|37135.6|37257.2|37140.3|37262.8|37150|37238.4|37131.9|460
1652675400000|2022-05-16 04:30:00|37256.8|37140|37242.4|37155.4|37263.4|37193.4|37202.2|37128.9|485
1652675700000|2022-05-16 04:35:00|37244.2|37153.8|37256.9|37148.4|37263.6|37192|37202.5|37127.2|452
1652676000000|2022-05-16 04:40:00|37260|37142.8|37253.8|37146.4|37264.2|37192.1|37202.1|37136.4|504
1652676300000|2022-05-16 04:45:00|37257.2|37184.1|37263|37148.1|37266.9|37193.6|37204|37143.7|431
1652676600000|2022-05-16 04:50:00|37267|37147.9|37258.8|37142.7|37270.6|37183|37203|37139.5|426
1652676900000|2022-05-16 04:55:00|37257.1|37142.5|37232.4|37182.4|37266.6|37182.4|37216.2|37135.9|455
1652677200000|2022-05-16 05:00:00|37252.4|37167.3|37237.2|37129.1|37252.6|37171.7|37221.7|37120|567
1652677500000|2022-05-16 05:05:00|37238.2|37129.6|37236.4|37129|37253.5|37167.8|37217.8|37118.6|481
1652677800000|2022-05-16 05:10:00|37235.8|37131.5|37224.3|37115|37240|37151.5|37199.2|37108.1|607
1652678100000|2022-05-16 05:15:00|37224.8|37116|37224.5|37115.5|37242.8|37146.2|37220.5|37109.7|613
1652678400000|2022-05-16 05:20:00|37236.8|37116.8|37226.8|37121.8|37236.8|37154.3|37196.6|37106.1|645
1652678700000|2022-05-16 05:25:00|37232.7|37119.2|37237.7|37118.8|37239.8|37159.3|37209.3|37114.7|538
1652679000000|2022-05-16 05:30:00|37241.3|37121.3|37230|37121|37241.4|37140.8|37220.4|37113.4|601
1652679300000|2022-05-16 05:35:00|37229.1|37120.7|37219.6|37117.2|37234|37155.3|37197.9|37110.8|601
1652679600000|2022-05-16 05:40:00|37222.6|37117.1|37175.6|37125.6|37227.5|37154.3|37160.2|37101|613
1652679900000|2022-05-16 05:45:00|37175.8|37125.8|37135.6|37115.6|37197.6|37145.2|37112.4|37060.1|419
1652680200000|2022-05-16 05:50:00|37133.4|37113.4|37162.4|37112.4|37183.2|37132.6|37127.3|37076.8|507
1652680500000|2022-05-16 05:55:00|37163.1|37113.1|37181.7|37098.9|37188|37134.3|37142.9|37085.6|551
1652680800000|2022-05-16 06:00:00|37145.3|37125.3|37144.9|37124.9|37180.4|37130.7|37131.9|37094.2|777
1652681100000|2022-05-16 06:05:00|37144.7|37124.7|37155.4|37135.4|37156.3|37136.3|37139.4|37119.4|676
1652681400000|2022-05-16 06:10:00|37154.1|37134.1|37152.8|37132.8|37170.9|37150.9|37149.5|37129.5|696
1652681700000|2022-05-16 06:15:00|37151.5|37131.5|37134.1|37114.1|37152.7|37132.7|37129.4|37109.4|608
1652682000000|2022-05-16 06:20:00|37136|37116|37134.3|37114.3|37150.5|37130.5|37133.5|37113.5|557
1652682300000|2022-05-16 06:25:00|37134.8|37114.8|37123.7|37103.7|37139|37119|37121.9|37101.9|568
1652682600000|2022-05-16 06:30:00|37124|37104|37095.6|37075.6|37129.3|37109.3|37072.7|36987|767
1652682900000|2022-05-16 06:35:00|37095.4|37075.4|37106.9|37086.9|37124.9|37104.9|37093|37073|673
1652683200000|2022-05-16 06:40:00|37107.8|37087.8|37140.3|37120.3|37142|37122|37094.8|37074.8|747
1652683500000|2022-05-16 06:45:00|37139.7|37119.7|37147.5|37127.5|37154|37134|37137.6|37117.6|667
1652683800000|2022-05-16 06:50:00|37148.3|37128.3|37129.9|37109.9|37151.6|37131.6|37124|37104|675
1652684100000|2022-05-16 06:55:00|37130|37110|37082.2|37062.2|37141.4|37121.4|37081.8|37024.9|701
1652684400000|2022-05-16 07:00:00|37081.5|37061.5|37052.2|37032.2|37114.2|37061.5|37049.8|37016|776
1652684700000|2022-05-16 07:05:00|37052.7|37032.7|37059.5|37039.5|37085|37065|37046.1|37026.1|857
1652685000000|2022-05-16 07:10:00|37060.3|37040.3|37057.4|37037.4|37077.2|37057.2|37041.4|37021.4|929
1652685300000|2022-05-16 07:15:00|37057.9|37037.9|37044.8|37024.8|37059.5|37039.5|37034.9|37014.9|794
1652685600000|2022-05-16 07:20:00|37044.6|37024.6|37054.8|37034.8|37075.2|37055.2|37042.9|37022.9|806
1652685900000|2022-05-16 07:25:00|37053|37033|36995.8|36975.8|37059.4|37039.4|36983.2|36933.2|871
1652686200000|2022-05-16 07:30:00|36996.8|36976.8|36955|36935|36999.3|36979.3|36939.9|36910.1|900
1652686500000|2022-05-16 07:35:00|36955.8|36935.8|36965.1|36945.1|36977|36957|36950|36930|752
1652686800000|2022-05-16 07:40:00|36968|36948|36975.5|36955.5|36977.9|36957.9|36955.7|36935.7|830
1652687100000|2022-05-16 07:45:00|36978.4|36958.4|36977.4|36957.4|36981.2|36961.2|36963.5|36943.5|812
1652687400000|2022-05-16 07:50:00|36977.2|36957.2|36983.6|36963.6|36987.4|36967.4|36960.4|36940.4|828
1652687700000|2022-05-16 07:55:00|36984|36964|36995.1|36975.1|36996.4|36976.4|36957.6|36937.6|778
1652688000000|2022-05-16 08:00:00|36995|36975|37001.1|36981.1|37005.5|36985.5|36988.6|36968.6|820
1652688300000|2022-05-16 08:05:00|37001.5|36981.5|36969.1|36949.1|37002.5|36982.5|36963.2|36943.2|755
1652688600000|2022-05-16 08:10:00|36969.7|36949.7|36957.2|36937.2|36970.7|36950.7|36952.3|36932.3|785
1652688900000|2022-05-16 08:15:00|36957.5|36937.5|36928.5|36908.5|36957.5|36937.5|36926.5|36906.5|738
1652689200000|2022-05-16 08:20:00|36928.4|36908.4|36915.7|36895.7|36937.4|36917.4|36912.4|36892.4|657
1652689500000|2022-05-16 08:25:00|36916|36896|36920.3|36900.3|36936.5|36916.5|36909.3|36889.3|696
1652689800000|2022-05-16 08:30:00|36919.6|36899.6|36936|36916|36940.8|36920.8|36915.1|36895.1|738
1652690100000|2022-05-16 08:35:00|36936.1|36916.1|36912.8|36892.8|36942.6|36922.6|36906.7|36886.7|704
1652690400000|2022-05-16 08:40:00|36912.7|36892.7|36893.1|36873.1|36919.8|36899.8|36884.2|36864.2|852
1652690700000|2022-05-16 08:45:00|36893.2|36873.2|36884|36864|36899.3|36879.3|36882.6|36862.6|665
1652691000000|2022-05-16 08:50:00|36883.6|36863.6|36878.7|36858.7|36893.5|36873.5|36875.8|36855.8|666
1652691300000|2022-05-16 08:55:00|36880.2|36860.2|36881.1|36861.1|36888.6|36868.6|36877.4|36857.4|578
1652691600000|2022-05-16 09:00:00|36881|36861|36899.5|36879.5|36900.5|36880.5|36868|36848|788
1652691900000|2022-05-16 09:05:00|36899.8|36879.8|36957.2|36937.2|36975.4|36955.4|36896.4|36876.4|693
1652692200000|2022-05-16 09:10:00|36956.6|36936.6|36966.5|36946.5|36974.5|36954.5|36950.6|36930.6|594
1652692500000|2022-05-16 09:15:00|36966.7|36946.7|36951.5|36931.5|36970.7|36950.7|36950|36930|607
1652692800000|2022-05-16 09:20:00|36952.4|36932.4|36974.4|36954.4|36983.5|36963.5|36948.2|36928.2|665
1652693100000|2022-05-16 09:25:00|36973.6|36953.6|36954.9|36934.9|36973.6|36953.6|36941.7|36921.7|624
1652693400000|2022-05-16 09:30:00|36954.1|36934.1|36945.1|36925.1|36957.8|36937.8|36942.3|36922.3|593
1652693700000|2022-05-16 09:35:00|36948.6|36928.6|36968.5|36948.5|36968.7|36948.7|36943.5|36923.5|541
1652694000000|2022-05-16 09:40:00|36969.1|36949.1|36981.8|36961.8|36988.4|36968.4|36968.7|36948.7|657
1652694300000|2022-05-16 09:45:00|36981.9|36961.9|36981.6|36961.6|36985.9|36965.9|36977.7|36957.7|467
1652694600000|2022-05-16 09:50:00|36981.1|36961.1|36977.1|36957.1|36981.8|36961.8|36966.6|36946.6|473
1652694900000|2022-05-16 09:55:00|36977.4|36957.4|37003|36983|37005.3|36985.3|36976.8|36956.8|551
1652695200000|2022-05-16 10:00:00|37002.8|36982.8|36960.6|36940.6|37015|36995|36954.4|36934.4|761
1652695500000|2022-05-16 10:05:00|36958.3|36938.3|36981.7|36961.7|36984.2|36964.2|36955.4|36935.4|624
1652695800000|2022-05-16 10:10:00|36981.8|36961.8|36992.6|36972.6|36994.7|36974.7|36977.1|36957.1|561
1652696100000|2022-05-16 10:15:00|36991.2|36971.2|37019.7|36999.7|37047.6|37010.2|36991.2|36957.5|642
1652696400000|2022-05-16 10:20:00|37020|37000|37016|36996|37047.6|37023.1|37008.1|36964.3|683
1652696700000|2022-05-16 10:25:00|37016.2|36996.2|36995.7|36975.7|37038.1|36997.4|36991.3|36953.5|576
1652697000000|2022-05-16 10:30:00|36995.8|36975.8|36991.1|36971.1|37007.3|36987.3|36988.7|36968.7|648
1652697300000|2022-05-16 10:35:00|36990.3|36970.3|36981.5|36961.5|37014.7|36994.7|36978.2|36958.2|731
1652697600000|2022-05-16 10:40:00|36982.5|36962.5|37012.7|36992.7|37014.6|36994.6|36980|36960|645
1652697900000|2022-05-16 10:45:00|37013.1|36993.1|37000.5|36980.5|37021.7|37001.7|36997.9|36977.9|591
1652698200000|2022-05-16 10:50:00|37000.7|36980.7|36978.4|36958.4|37005.3|36985.3|36978.3|36958.3|582
1652698500000|2022-05-16 10:55:00|36978.6|36958.6|36925.2|36905.2|36978.9|36958.9|36910.5|36890.5|813
1652698800000|2022-05-16 11:00:00|36925.6|36905.6|36938.7|36918.7|36946.4|36926.4|36916.5|36896.5|818
1652699100000|2022-05-16 11:05:00|36937.5|36917.5|36949.8|36929.8|36954|36934|36929.5|36909.5|686
1652699400000|2022-05-16 11:10:00|36947.3|36927.3|36961.4|36941.4|36974.1|36954.1|36943.6|36923.6|625
1652699700000|2022-05-16 11:15:00|36960|36940|36969.7|36949.7|36977.6|36957.6|36958.3|36938.3|576
1652700000000|2022-05-16 11:20:00|36969.9|36949.9|36968.9|36948.9|36974.9|36954.9|36949.8|36929.8|703
1652700300000|2022-05-16 11:25:00|36969.5|36949.5|37001.1|36981.1|37015.4|36984.9|36964.7|36944.7|679
1652700600000|2022-05-16 11:30:00|37002.8|36982.8|37013.9|36993.9|37016.8|36996.8|37001.4|36981.4|677
1652700900000|2022-05-16 11:35:00|37015.7|36995.7|37046.1|37026.1|37060.5|37040.5|37009.5|36989.5|668
1652701200000|2022-05-16 11:40:00|37046|37026|37068.7|37048.7|37077.1|37057.1|37035.3|37015.3|659
1652701500000|2022-05-16 11:45:00|37066|37046|37082.4|37062.4|37084.1|37064.1|37061.3|37041.3|555
1652701800000|2022-05-16 11:50:00|37082.2|37062.2|37042.4|37022.4|37083.5|37063.5|37030.8|37010.8|764
1652702100000|2022-05-16 11:55:00|37040.4|37020.4|37050.7|37030.7|37056.8|37036.8|37040.4|37020.4|718
1652702400000|2022-05-16 12:00:00|37050.8|37030.8|37046.4|37026.4|37056.9|37036.9|37034.2|37014.2|805
1652702700000|2022-05-16 12:05:00|37047.4|37027.4|37065.4|37045.4|37070.2|37050.2|37045|37025|713
1652703000000|2022-05-16 12:10:00|37064.7|37044.7|37037.8|37017.8|37073.8|37053.8|37034.8|37014.8|669
1652703300000|2022-05-16 12:15:00|37037|37017|37046.4|37026.4|37058.7|37038.7|37037|37017|619
1652703600000|2022-05-16 12:20:00|37044.5|37024.5|37043|37023|37064.1|37044.1|37038.2|37018.2|732
1652703900000|2022-05-16 12:25:00|37043.1|37023.1|37049.2|37029.2|37060.8|37040.8|37043.1|37023.1|615
1652704200000|2022-05-16 12:30:00|37047.4|37027.4|37012.9|36992.9|37050.9|37030.9|37008.1|36988.1|861
1652704500000|2022-05-16 12:35:00|37012.7|36992.7|37005.8|36985.8|37015.6|36995.6|36995.9|36975.9|753
1652704800000|2022-05-16 12:40:00|37005.6|36985.6|37004.4|36984.4|37008.3|36988.3|36987.8|36967.8|771
1652705100000|2022-05-16 12:45:00|37004.5|36984.5|37037.9|37017.9|37044|37024|36997.9|36977.9|706
1652705400000|2022-05-16 12:50:00|37038.5|37018.5|37034.6|37014.6|37040.3|37020.3|37018.4|36998.4|682
1652705700000|2022-05-16 12:55:00|37031.8|37011.8|37083.9|37063.9|37091.9|37071.9|37026.6|37006.6|775
1652706000000|2022-05-16 13:00:00|37083.4|37063.4|37043.3|37023.3|37088|37068|37042.5|37022.5|764
1652706300000|2022-05-16 13:05:00|37043.7|37023.7|37017.1|36997.1|37054.6|37034.6|37009.1|36989.1|710
1652706600000|2022-05-16 13:10:00|37016.3|36996.3|37028|37008|37036.7|37016.7|37009.7|36989.7|766
1652706900000|2022-05-16 13:15:00|37028.3|37008.3|37028.9|37008.9|37035.2|37015.2|37021.6|37001.6|678
1652707200000|2022-05-16 13:20:00|37028.8|37008.8|37010.8|36990.8|37030.3|37010.3|36999.2|36979.2|754
1652707500000|2022-05-16 13:25:00|37010.7|36990.7|37041.6|37021.6|37043|37023|37010.7|36990.7|736
1652707800000|2022-05-16 13:30:00|37041.5|37021.5|37064.7|37044.7|37076|37056|37040.2|37020.2|875
1652708100000|2022-05-16 13:35:00|37064.8|37044.8|37053.5|37033.5|37070.8|37050.8|37048.1|37028.1|853
1652708400000|2022-05-16 13:40:00|37053.1|37033.1|37080.4|37060.4|37081.9|37061.9|37042.3|37022.3|925
1652708700000|2022-05-16 13:45:00|37081|37061|37119.1|37099.1|37122.9|37102.9|37072|37052|943
1652709000000|2022-05-16 13:50:00|37118.8|37098.8|37134.1|37114.1|37159.7|37139.7|37118.1|37098.1|953
1652709300000|2022-05-16 13:55:00|37134|37114|37179.1|37159.1|37215.2|37181|37131.8|37111.8|904
1652709600000|2022-05-16 14:00:00|37178.3|37158.3|37209.3|37189.3|37216.6|37196.6|37172.1|37152.1|935
1652709900000|2022-05-16 14:05:00|37208.5|37188.5|37164.2|37144.2|37211.6|37191.6|37162.8|37142.8|851
1652710200000|2022-05-16 14:10:00|37164.1|37144.1|37234.2|37214.2|37236.2|37216.2|37150.7|37130.7|895
1652710500000|2022-05-16 14:15:00|37234.4|37214.4|37418.1|37298.1|37418.1|37298.1|37204.4|37184.4|818
1652710800000|2022-05-16 14:20:00|37349.6|37229.6|37275.5|37255.5|37453.6|37333.6|37271.6|37208.4|862
1652711100000|2022-05-16 14:25:00|37274.7|37254.7|37251.9|37231.9|37310.3|37276.1|37245.9|37212.9|867
1652711400000|2022-05-16 14:30:00|37251.5|37231.5|37295|37275|37297.9|37277.9|37250.3|37230.3|829
1652711700000|2022-05-16 14:35:00|37295.1|37275.1|37299.2|37279.2|37311.7|37291.7|37290.5|37270.5|751
1652712000000|2022-05-16 14:40:00|37299.6|37279.6|37420|37400|37430.2|37410.2|37299.6|37279.6|930
1652712300000|2022-05-16 14:45:00|37419|37399|37513.3|37493.3|37519.8|37499.8|37418.2|37398.2|892
1652712600000|2022-05-16 14:50:00|37515|37495|37464.6|37444.6|37570.3|37522.3|37458.9|37438.9|968
1652712900000|2022-05-16 14:55:00|37463.6|37443.6|37417.8|37397.8|37465.7|37445.7|37412.9|37392.9|975
1652713200000|2022-05-16 15:00:00|37415.8|37395.8|37456.5|37436.5|37456.5|37436.5|37386|37366|916
1652713500000|2022-05-16 15:05:00|37454.8|37434.8|37478.9|37458.9|37485.3|37465.3|37426.7|37406.7|746
1652713800000|2022-05-16 15:10:00|37479|37459|37490.8|37470.8|37501.2|37481.2|37467.4|37447.4|676
1652714100000|2022-05-16 15:15:00|37491.2|37471.2|37485.7|37465.7|37497|37477|37477.8|37457.8|602
1652714400000|2022-05-16 15:20:00|37485.9|37465.9|37512.3|37492.3|37516.1|37496.1|37485.9|37465.9|735
1652714700000|2022-05-16 15:25:00|37512.4|37492.4|37582|37562|37643.3|37577.1|37506.8|37486.8|676
1652715000000|2022-05-16 15:30:00|37580.4|37560.4|37591.6|37541.6|37623.5|37570.5|37563.4|37501|702
1652715300000|2022-05-16 15:35:00|37589.3|37539.3|37559.5|37473.6|37630.7|37577.6|37510.7|37451.6|753
1652715600000|2022-05-16 15:40:00|37558.7|37475.1|37554.1|37470|37574.3|37509.7|37477.8|37425.6|830
1652715900000|2022-05-16 15:45:00|37537.4|37470.9|37482.9|37462.9|37560|37507.5|37473.1|37424.7|676
1652716200000|2022-05-16 15:50:00|37485.4|37465.4|37529.9|37479.9|37546.6|37498.7|37476.3|37430.2|747
1652716500000|2022-05-16 15:55:00|37529.7|37479.7|37494.8|37444.8|37543.8|37506.2|37476.7|37427.3|625
1652716800000|2022-05-16 16:00:00|37494.4|37444.4|37546.4|37455.5|37550.7|37500.9|37478|37421.3|585
1652717100000|2022-05-16 16:05:00|37528.9|37478.9|37512.7|37492.7|37554.1|37505.6|37503.4|37447|596
1652717400000|2022-05-16 16:10:00|37512.5|37492.5|37647.8|37538.1|37686|37585|37503.2|37465.2|615
1652717700000|2022-05-16 16:15:00|37647.6|37549.2|37625.5|37507.2|37668.2|37570.7|37575.9|37468.5|621
1652718000000|2022-05-16 16:20:00|37625|37506.3|37619.9|37514.9|37634.5|37566.5|37572.5|37503.6|510
1652718300000|2022-05-16 16:25:00|37628.6|37508.6|37614.8|37512.9|37630.2|37556|37565.5|37504.4|493
1652718600000|2022-05-16 16:30:00|37610|37512.8|37614.1|37515.8|37625.8|37554.8|37561.6|37503.2|500
1652718900000|2022-05-16 16:35:00|37604.5|37536.5|37602.2|37497.2|37622.5|37542.1|37553|37485.6|608
1652719200000|2022-05-16 16:40:00|37599.2|37500.8|37509.7|37418.1|37616.6|37552.3|37486.5|37366.5|646
1652719500000|2022-05-16 16:45:00|37509.8|37418.8|37486.1|37436.1|37529.6|37455.9|37459.6|37410.4|558
1652719800000|2022-05-16 16:50:00|37484.9|37434.9|37509.9|37416.9|37519.3|37454.8|37463|37410.4|526
1652720100000|2022-05-16 16:55:00|37512.7|37413.6|37541.1|37430.1|37541.4|37464.4|37473.8|37397.6|540
1652720400000|2022-05-16 17:00:00|37535.5|37433.5|37477.3|37457.3|37538.9|37475.7|37469.8|37414.5|541
1652720700000|2022-05-16 17:05:00|37472.1|37452.1|37476.4|37383.8|37510.1|37459.8|37434.9|37371.5|498
1652721000000|2022-05-16 17:10:00|37466.1|37375.7|37433|37413|37498|37427|37425.1|37367|462
1652721300000|2022-05-16 17:15:00|37432.9|37412.9|37430.2|37380.2|37484.3|37415.7|37402.2|37345.4|570
1652721600000|2022-05-16 17:20:00|37427.9|37377.9|37409.2|37389.2|37445.9|37391.5|37401.1|37344.1|567
1652721900000|2022-05-16 17:25:00|37410|37390|37413|37363|37450.4|37393.1|37390.5|37340|518
1652722200000|2022-05-16 17:30:00|37413.1|37363.1|37431.1|37336.4|37441.8|37380|37385.3|37332.3|479
1652722500000|2022-05-16 17:35:00|37427.2|37337.9|37434.2|37349.4|37440.2|37380.8|37387.9|37332.2|470
1652722800000|2022-05-16 17:40:00|37434.6|37345|37407.6|37387.6|37467.8|37389.1|37389.2|37335.4|518
1652723100000|2022-05-16 17:45:00|37407.7|37387.7|37454.9|37365.7|37471.5|37392|37401.5|37348.1|476
1652723400000|2022-05-16 17:50:00|37453.2|37364.4|37508.9|37421.5|37513.8|37435.5|37417.3|37344.9|712
1652723700000|2022-05-16 17:55:00|37506.5|37421.2|37454.8|37373.6|37522.8|37451.9|37418.2|37357|562
1652724000000|2022-05-16 18:00:00|37457.9|37372.6|37412.2|37324.3|37479.8|37388.4|37376.3|37287.2|673
1652724300000|2022-05-16 18:05:00|37416.3|37324.4|37485|37387.4|37497.1|37432.4|37401.8|37317.1|510
1652724600000|2022-05-16 18:10:00|37484|37403.5|37476.8|37398.5|37501.6|37442|37437.5|37373.8|547
1652724900000|2022-05-16 18:15:00|37474.6|37389.3|37481.4|37389|37494.1|37446.5|37440.3|37379.7|477
1652725200000|2022-05-16 18:20:00|37482|37387.9|37469.9|37383.9|37490.1|37419|37427.5|37375.5|530
1652725500000|2022-05-16 18:25:00|37468.8|37382.4|37470.2|37384.2|37487.3|37428.5|37425.6|37378.3|541
1652725800000|2022-05-16 18:30:00|37471.6|37379.9|37444.6|37359.4|37475|37412.8|37408.3|37355.8|602
1652726100000|2022-05-16 18:35:00|37447.4|37358.8|37435.9|37354.7|37454.1|37390.5|37399.6|37340|560
1652726400000|2022-05-16 18:40:00|37439.1|37352.9|37437.2|37347.5|37451.4|37391|37392.4|37341|567
1652726700000|2022-05-16 18:45:00|37436.2|37348.3|37437.8|37339.5|37451.5|37388.9|37393.3|37331.5|499
1652727000000|2022-05-16 18:50:00|37439.2|37338.7|37423.4|37337.8|37443.4|37371.2|37386.4|37331.5|660
1652727300000|2022-05-16 18:55:00|37424|37337.9|37361.6|37269|37430.1|37362.9|37347.4|37249.2|705
1652727600000|2022-05-16 19:00:00|37367.5|37263.8|37326|37306|37404.3|37320.8|37311|37252.8|712
1652727900000|2022-05-16 19:05:00|37326.3|37306.3|37333.7|37247.1|37367.5|37307.7|37287|37236.5|540
1652728200000|2022-05-16 19:10:00|37334.7|37245.3|37331.9|37250.3|37342.1|37289.8|37287.7|37242|525
1652728500000|2022-05-16 19:15:00|37296.8|37276.8|37313|37293|37358.1|37293.6|37296.7|37244.7|468
1652728800000|2022-05-16 19:20:00|37313.5|37293.5|37320.3|37300.3|37379|37312.5|37304.2|37260|491
1652729100000|2022-05-16 19:25:00|37320.1|37300.1|37321.6|37301.6|37352|37304.8|37310.3|37270.5|364
1652729400000|2022-05-16 19:30:00|37357.9|37273.4|37351.5|37274.1|37382.8|37314.3|37319.2|37262.3|651
1652729700000|2022-05-16 19:35:00|37353.1|37272.1|37348.4|37298.4|37393.5|37315.4|37320.2|37263|690
1652730000000|2022-05-16 19:40:00|37362.8|37282.9|37374.9|37289.7|37386.2|37323.6|37328.6|37265.9|622
1652730300000|2022-05-16 19:45:00|37376.1|37288.7|37347.4|37327.4|37427.2|37335.4|37332.6|37264.1|633
1652730600000|2022-05-16 19:50:00|37345.7|37325.7|37385.8|37267.8|37422|37334.2|37330.4|37263.7|574
1652730900000|2022-05-16 19:55:00|37351|37331|37371.6|37282.9|37410.9|37331|37335.2|37266.5|626
1652731200000|2022-05-16 20:00:00|37411.9|37291.9|37412.6|37362.6|37456.4|37375.3|37371.7|37263.8|517
1652731500000|2022-05-16 20:05:00|37428.5|37348|37412.6|37335.4|37442.7|37375.5|37375|37303.6|446
1652731800000|2022-05-16 20:10:00|37419.8|37330.9|37409.2|37320.4|37435|37375.3|37368|37298.2|807
1652732100000|2022-05-16 20:15:00|37405.8|37319.1|37389.8|37339.8|37423|37366.2|37361.9|37299.4|742
1652732400000|2022-05-16 20:20:00|37390.6|37340.6|37429.1|37349.9|37450.6|37376.5|37365.2|37301.6|609
1652732700000|2022-05-16 20:25:00|37432.8|37348.2|37392.2|37372.2|37451|37387.1|37388.8|37333.1|408
1652733000000|2022-05-16 20:30:00|37390.7|37370.7|37427.7|37334.9|37454.5|37383.1|37380.2|37328.8|439
1652733300000|2022-05-16 20:35:00|37422.1|37338.3|37387.8|37367.8|37438|37375.2|37380.5|37331.2|327
1652733600000|2022-05-16 20:40:00|37391.3|37371.3|37376.5|37356.5|37449|37373.1|37372.3|37325.7|298
1652733900000|2022-05-16 20:45:00|37376.9|37356.9|37384.3|37364.3|37457|37368.7|37375.6|37321.4|303
1652734200000|2022-05-16 20:50:00|37381.9|37361.9|37380.3|37360.3|37447.9|37368.3|37376.3|37322.5|257
1652734500000|2022-05-16 20:55:00|37380.6|37360.6|37447.6|37327.6|37452.8|37361.2|37375.8|37293.9|284
1652734800000|2022-05-16 21:00:00|37447.1|37327.1|37474.6|37354.6|37480.8|37360.8|37447.1|37327.1|34
1652735100000|2022-05-16 21:05:00|37472.9|37352.9|37471.1|37351.1|37477|37357|37462.4|37342.4|95
1652735400000|2022-05-16 21:10:00|37474.8|37354.8|37484.1|37364.1|37494|37374|37469.8|37349.8|111
1652735700000|2022-05-16 21:15:00|37488.7|37368.7|37486.3|37366.3|37489.6|37369.6|37476.9|37356.9|46
1652736000000|2022-05-16 21:20:00|37475.4|37355.4|37473.8|37353.8|37492.5|37372.5|37457.2|37337.2|71
1652736300000|2022-05-16 21:25:00|37477.2|37357.2|37466.9|37346.9|37478.4|37358.4|37454.9|37334.9|23
1652736600000|2022-05-16 21:30:00|37451.8|37331.8|37467.2|37347.2|37479|37359|37442.4|37322.4|168
1652736900000|2022-05-16 21:35:00|37468.9|37348.9|37468|37348|37476.2|37356.2|37441.6|37321.6|87
1652737200000|2022-05-16 21:40:00|37471.7|37351.7|37470.7|37350.7|37476.2|37356.2|37461.6|37341.6|174
1652737500000|2022-05-16 21:45:00|37473.4|37353.4|37476.8|37356.8|37486.1|37366.1|37460.1|37340.1|196
1652737800000|2022-05-16 21:50:00|37474.7|37354.7|37474.5|37354.5|37481.8|37361.8|37460.5|37340.5|116
1652738100000|2022-05-16 21:55:00|37476.9|37356.9|37472|37352|37482.6|37362.6|37459.7|37339.7|192
1652738400000|2022-05-16 22:00:00|37474.8|37354.8|37481|37361|37486.4|37366.4|37458.1|37338.1|360
1652738700000|2022-05-16 22:05:00|37475.9|37355.9|37490.4|37370.4|37496|37376|37470.9|37350.9|227
1652739000000|2022-05-16 22:10:00|37490.7|37370.7|37499.4|37379.4|37503.1|37383.1|37484|37364|161
1652739300000|2022-05-16 22:15:00|37499.2|37379.2|37511.2|37391.2|37518.2|37398.2|37499.2|37379.2|513
1652739600000|2022-05-16 22:20:00|37510.9|37390.9|37507.4|37387.4|37522.5|37402.5|37499.4|37379.4|391
1652739900000|2022-05-16 22:25:00|37507.5|37387.5|37507.8|37387.8|37519.2|37399.2|37498.7|37378.7|320
1652740200000|2022-05-16 22:30:00|37506.7|37386.7|37497.9|37377.9|37514.5|37394.5|37489.8|37369.8|452
1652740500000|2022-05-16 22:35:00|37496.9|37376.9|37496.6|37376.6|37509.5|37389.5|37487.8|37367.8|257
1652740800000|2022-05-16 22:40:00|37494.3|37374.3|37495|37375|37510.8|37390.8|37484.9|37364.9|512
1652741100000|2022-05-16 22:45:00|37495.6|37375.6|37502.7|37382.7|37515.2|37395.2|37491.5|37371.5|526
1652741400000|2022-05-16 22:50:00|37502.1|37382.1|37494.6|37374.6|37512|37392|37492.9|37372.9|354
1652741700000|2022-05-16 22:55:00|37495|37375|37490.7|37370.7|37511.6|37391.6|37484.8|37364.8|335
1652742000000|2022-05-16 23:00:00|37493.6|37373.6|37494.9|37374.9|37500.4|37380.4|37482.2|37362.2|361
1652742300000|2022-05-16 23:05:00|37493.7|37373.7|37495.2|37375.2|37500.2|37380.2|37484.4|37364.4|361
1652742600000|2022-05-16 23:10:00|37495|37375|37490.1|37370.1|37497.5|37377.5|37480.7|37360.7|521
1652742900000|2022-05-16 23:15:00|37489.7|37369.7|37488.6|37368.6|37493.1|37373.1|37478.1|37358.1|436
1652743200000|2022-05-16 23:20:00|37488.7|37368.7|37491.5|37371.5|37492.9|37372.9|37477.8|37357.8|408
1652743500000|2022-05-16 23:25:00|37491.8|37371.8|37488.2|37368.2|37499.6|37379.6|37482.6|37362.6|327
1652743800000|2022-05-16 23:30:00|37487.8|37367.8|37486|37366|37495.7|37375.7|37479.7|37359.7|409
1652744100000|2022-05-16 23:35:00|37486.4|37366.4|37487.4|37367.4|37496.8|37376.8|37482|37362|509
1652744400000|2022-05-16 23:40:00|37485.5|37365.5|37417|37297|37487.9|37367.9|37412.2|37292.2|542
1652744700000|2022-05-16 23:45:00|37415.7|37295.7|37416.6|37296.6|37421.1|37301.1|37409.3|37289.3|502
1652745000000|2022-05-16 23:50:00|37416.1|37296.1|37414.6|37294.6|37422.3|37302.3|37409|37289|501
1652745300000|2022-05-16 23:55:00|37413.6|37293.6|37406.5|37286.5|37418.7|37298.7|37406.5|37286.5|626
1652745600000|2022-05-17 00:00:00|37408.8|37288.8|37367.7|37247.7|37410.3|37290.3|37364.3|37244.3|815
1652745900000|2022-05-17 00:05:00|37368.7|37248.7|37367.3|37247.3|37377.3|37257.3|37359|37239|549
1652746200000|2022-05-17 00:10:00|37367.1|37247.1|37379.2|37259.2|37380.9|37260.9|37360.7|37240.7|618
1652746500000|2022-05-17 00:15:00|37377|37257|37373.9|37253.9|37385.8|37265.8|37365.6|37245.6|719
1652746800000|2022-05-17 00:20:00|37372.8|37252.8|37378.3|37258.3|37382.9|37262.9|37368|37248|601
1652747100000|2022-05-17 00:25:00|37378|37258|37376.2|37256.2|37385.3|37265.3|37367.6|37247.6|514
1652747400000|2022-05-17 00:30:00|37375.7|37255.7|37368.7|37248.7|37377.8|37257.8|37362.7|37242.7|579
1652747700000|2022-05-17 00:35:00|37368.3|37248.3|37373.1|37253.1|37376|37256|37362.7|37242.7|482
1652748000000|2022-05-17 00:40:00|37372.8|37252.8|37376|37256|37382.3|37262.3|37366.9|37246.9|502
1652748300000|2022-05-17 00:45:00|37375.4|37255.4|37370.3|37250.3|37379|37259|37356|37236|546
1652748600000|2022-05-17 00:50:00|37369.3|37249.3|37362|37242|37371.7|37258.2|37344.7|37224.7|614
1652748900000|2022-05-17 00:55:00|37361.6|37241.6|37374.3|37254.3|37379.3|37259.3|37358.2|37238.2|645
1652749200000|2022-05-17 01:00:00|37372.6|37252.6|37397.7|37277.7|37401.5|37281.5|37371.2|37251.2|780
1652749500000|2022-05-17 01:05:00|37398.1|37278.1|37393|37273|37399.2|37279.2|37383.5|37263.5|658
1652749800000|2022-05-17 01:10:00|37393.7|37273.7|37380.2|37260.2|37396.4|37276.4|37376.7|37256.7|627
1652750100000|2022-05-17 01:15:00|37380.1|37260.1|37394.8|37274.8|37399|37283.9|37380|37260|704
1652750400000|2022-05-17 01:20:00|37390.6|37270.6|37403.2|37283.2|37407.7|37287.7|37384.7|37264.7|637
1652750700000|2022-05-17 01:25:00|37398.9|37278.9|37411.9|37291.9|37421|37301|37397.4|37277.8|540
1652751000000|2022-05-17 01:30:00|37410.5|37290.5|37396.3|37276.3|37421|37302.4|37382.3|37271.1|670
1652751300000|2022-05-17 01:35:00|37396.4|37276.4|37370.9|37250.9|37396.4|37276.4|37362.6|37242.6|748
1652751600000|2022-05-17 01:40:00|37368.8|37248.8|37381.3|37261.3|37384.9|37264.9|37365.9|37245.9|713
1652751900000|2022-05-17 01:45:00|37381.9|37261.9|37378.8|37258.8|37387.7|37267.7|37374.8|37254.8|775
1652752200000|2022-05-17 01:50:00|37378.4|37258.4|37371.1|37251.1|37383.3|37263.3|37364.8|37244.8|775
1652752500000|2022-05-17 01:55:00|37368.9|37248.9|37357.6|37237.6|37371.7|37260.4|37347.9|37227.9|658
1652752800000|2022-05-17 02:00:00|37357.3|37237.3|37362.2|37242.2|37369|37253|37342.3|37222.3|690
1652753100000|2022-05-17 02:05:00|37362.7|37242.7|37385.2|37265.2|37388.2|37268.2|37359.9|37239.9|569
1652753400000|2022-05-17 02:10:00|37384.2|37264.2|37383.7|37263.7|37387.3|37267.3|37378.2|37258.2|565
1652753700000|2022-05-17 02:15:00|37383.5|37263.5|37395|37275|37398.9|37278.9|37378.9|37258.9|553
1652754000000|2022-05-17 02:20:00|37391.8|37271.8|37389.6|37269.6|37402.5|37282.5|37384.6|37264.6|575
1652754300000|2022-05-17 02:25:00|37388.8|37268.8|37379.9|37259.9|37395.9|37277|37371.3|37251.3|575
1652754600000|2022-05-17 02:30:00|37379.4|37259.4|37377.7|37257.7|37384.2|37271.8|37371.1|37251.1|545
1652754900000|2022-05-17 02:35:00|37378.5|37258.5|37376.8|37256.8|37384.7|37282.3|37370.7|37250.7|450
1652755200000|2022-05-17 02:40:00|37376.9|37256.9|37384.1|37264.1|37387.2|37267.2|37371.7|37251.7|465
1652755500000|2022-05-17 02:45:00|37383.9|37263.9|37392|37272|37400.9|37287.3|37378.1|37258.1|492
1652755800000|2022-05-17 02:50:00|37391.7|37271.7|37393.4|37273.4|37400.3|37288.6|37385.4|37265.4|508
1652756100000|2022-05-17 02:55:00|37394.7|37274.7|37394.8|37274.8|37404.1|37298.9|37386.2|37266.2|436
1652756400000|2022-05-17 03:00:00|37395.5|37275.5|37394.2|37274.2|37406.7|37297.5|37387.2|37267.2|520
1652756700000|2022-05-17 03:05:00|37393.3|37273.3|37396.8|37276.8|37408.7|37289.9|37390.5|37270.5|467
1652757000000|2022-05-17 03:10:00|37396.9|37276.9|37409.1|37289.1|37422.2|37311.2|37394.7|37274.7|485
1652757300000|2022-05-17 03:15:00|37409|37289|37415.6|37295.6|37422.9|37310.2|37407.2|37287.2|448
1652757600000|2022-05-17 03:20:00|37417.1|37297.1|37396.2|37276.2|37421|37310.2|37392.6|37272.6|522
1652757900000|2022-05-17 03:25:00|37394.7|37274.7|37397.8|37277.8|37404.6|37286.9|37389.9|37269.9|554
1652758200000|2022-05-17 03:30:00|37398.5|37278.5|37410.7|37290.7|37417.4|37297.4|37392.9|37272.9|583
1652758500000|2022-05-17 03:35:00|37411.2|37291.2|37410.2|37290.2|37419.8|37312.5|37399.5|37279.5|564
1652758800000|2022-05-17 03:40:00|37408|37288|37394.6|37274.6|37410.8|37290.8|37390.2|37270.2|587
1652759100000|2022-05-17 03:45:00|37393.3|37273.3|37371.3|37251.3|37404|37287.6|37361.8|37241.8|527
1652759400000|2022-05-17 03:50:00|37364.7|37244.7|37386.5|37266.5|37393.9|37273.9|37364.7|37244.7|485
1652759700000|2022-05-17 03:55:00|37386.9|37266.9|37386.6|37266.6|37391.5|37287.7|37373.9|37254.6|390
1652760000000|2022-05-17 04:00:00|37384.9|37264.9|37393.9|37273.9|37394.4|37283.9|37376|37256|363
1652760300000|2022-05-17 04:05:00|37387.3|37287.7|37394.5|37274.5|37402.3|37292.8|37379.4|37259.4|399
1652760600000|2022-05-17 04:10:00|37389.6|37269.6|37390.5|37270.5|37405.1|37288.3|37378.9|37258.9|399
1652760900000|2022-05-17 04:15:00|37386.5|37266.5|37378.8|37258.8|37393.1|37276.3|37370.3|37250.3|466
1652761200000|2022-05-17 04:20:00|37382|37262|37381.6|37261.6|37389.7|37276.6|37371.9|37253.4|484
1652761500000|2022-05-17 04:25:00|37383|37263|37390|37270|37391.6|37271.6|37372.3|37255.4|447
1652761800000|2022-05-17 04:30:00|37386.9|37266.9|37385.6|37269.2|37394.1|37293.8|37373.8|37261.2|484
1652762100000|2022-05-17 04:35:00|37384.1|37267.9|37386|37268.2|37389.6|37313.1|37358.5|37261.9|359
1652762400000|2022-05-17 04:40:00|37386.5|37266.5|37400.2|37281.8|37402|37297.6|37367.8|37266.3|467
1652762700000|2022-05-17 04:45:00|37401.3|37282|37397.4|37293.3|37406.2|37344.7|37364.7|37276.1|339
1652763000000|2022-05-17 04:50:00|37400.1|37291.3|37383.5|37306.4|37406.4|37308.1|37383|37273.8|360
1652763300000|2022-05-17 04:55:00|37389.3|37301.3|37390.2|37274.6|37398.8|37304.6|37382.4|37265.7|410
1652763600000|2022-05-17 05:00:00|37397.5|37277.5|37384.2|37274.8|37400.4|37285.9|37382.2|37264.9|471
1652763900000|2022-05-17 05:05:00|37389.5|37269.5|37384.2|37273.4|37391.5|37309|37357.1|37262.8|471
1652764200000|2022-05-17 05:10:00|37378.3|37276.8|37388.5|37268.5|37393.4|37294.2|37374.1|37260.3|436
1652764500000|2022-05-17 05:15:00|37391.4|37271.4|37370.6|37250.6|37391.4|37292.7|37362.1|37245|463
1652764800000|2022-05-17 05:20:00|37371.2|37251.2|37380.1|37260.1|37381|37283.1|37360.4|37247.3|474
1652765100000|2022-05-17 05:25:00|37381|37261|37375.3|37259.7|37389.7|37277.6|37371.4|37251.4|514
1652765400000|2022-05-17 05:30:00|37376.5|37257.5|37390.9|37272.3|37391.1|37286.1|37365.5|37255.9|541
1652765700000|2022-05-17 05:35:00|37392.1|37273.6|37344.6|37253.5|37392.1|37276.7|37307.7|37236.7|532
1652766000000|2022-05-17 05:40:00|37341.1|37253.8|37307.4|37201.3|37355.9|37260.4|37239.3|37142.3|603
1652766300000|2022-05-17 05:45:00|37303.4|37205.9|37291.1|37189.3|37307|37209|37288.3|37188.4|569
1652766600000|2022-05-17 05:50:00|37291.4|37188.8|37274.6|37154.6|37297|37198.5|37267.2|37152.5|586
1652766900000|2022-05-17 05:55:00|37274.8|37154.8|37196.9|37076.9|37284.4|37168.5|37194.5|37074.5|594
1652767200000|2022-05-17 06:00:00|37216.3|37096.3|37197.1|37099.1|37239|37119|37163.6|37053.3|868
1652767500000|2022-05-17 06:05:00|37197.2|37099|37256.7|37170.2|37302.8|37190|37140.5|37087.1|779
1652767800000|2022-05-17 06:10:00|37257.6|37168.8|37239.9|37150.7|37268.5|37207.7|37208.7|37138.5|847
1652768100000|2022-05-17 06:15:00|37237|37151.1|37264.5|37172.4|37273.4|37201|37216.1|37150.8|729
1652768400000|2022-05-17 06:20:00|37264.9|37172.1|37242.4|37165.3|37265.3|37192.6|37212.6|37155.2|710
1652768700000|2022-05-17 06:25:00|37243.8|37163.9|37242.8|37158.6|37255.6|37198.9|37210.5|37151.4|659
1652769000000|2022-05-17 06:30:00|37242.9|37158.7|37264|37180.2|37281.3|37197|37194.5|37133.4|713
1652769300000|2022-05-17 06:35:00|37264.9|37179.4|37206.3|37186.3|37274.4|37206.3|37198.9|37145.5|826
1652769600000|2022-05-17 06:40:00|37206.9|37186.9|37224.3|37204.3|37257.8|37210.4|37203.7|37178.8|763
1652769900000|2022-05-17 06:45:00|37225|37205|37249|37229|37327.6|37242.9|37221.6|37180|796
1652770200000|2022-05-17 06:50:00|37249.2|37229.2|37189.1|37139.1|37280.2|37241.4|37143.3|37096.7|803
1652770500000|2022-05-17 06:55:00|37190.6|37140.6|37185.3|37065.3|37227|37149.8|37127.6|37060|902
1652770800000|2022-05-17 07:00:00|37186.3|37066.3|37095.2|37075.2|37200.3|37092.6|37026.5|36967.6|963
1652771100000|2022-05-17 07:05:00|37093.3|37073.3|37070.6|37050.6|37170.7|37118.9|37065.3|37017.6|927
1652771400000|2022-05-17 07:10:00|37072.4|37052.4|37061.4|37041.4|37108.2|37065.6|37031.6|37002.1|883
1652771700000|2022-05-17 07:15:00|37063.3|37043.3|37181.5|37161.5|37190.8|37170.8|37062.7|37042.7|772
1652772000000|2022-05-17 07:20:00|37181.4|37161.4|37247.8|37227.8|37283.3|37243.4|37178.4|37158.4|767
1652772300000|2022-05-17 07:25:00|37249.8|37229.8|37254.8|37234.8|37268.5|37241.5|37243|37212.8|711
1652772600000|2022-05-17 07:30:00|37256.3|37236.3|37278.1|37258.1|37279.2|37259.2|37248.7|37228.7|860
1652772900000|2022-05-17 07:35:00|37277.8|37257.8|37314.9|37294.9|37339.6|37319.6|37275|37254.5|786
1652773200000|2022-05-17 07:40:00|37315.7|37295.7|37323.2|37303.2|37335.8|37315.8|37304.9|37284.9|744
1652773500000|2022-05-17 07:45:00|37323.5|37303.5|37302.8|37282.8|37325.7|37305.7|37287.5|37267.5|781
1652773800000|2022-05-17 07:50:00|37302.7|37282.7|37266.3|37246.3|37317.4|37297.4|37265.8|37245.8|784
1652774100000|2022-05-17 07:55:00|37265.8|37245.8|37203.1|37183.1|37272.7|37252.7|37193.6|37173.6|759
1652774400000|2022-05-17 08:00:00|37203.4|37183.4|37215.5|37195.5|37252.8|37232.8|37202.4|37182.4|813
1652774700000|2022-05-17 08:05:00|37215.4|37195.4|37223.9|37203.9|37269.5|37249.5|37190.4|37170.4|812
1652775000000|2022-05-17 08:10:00|37223|37203|37122.6|37102.6|37235.2|37215.2|37122.4|37102.4|909
1652775300000|2022-05-17 08:15:00|37123.2|37103.2|37142.2|37122.2|37156.9|37136.9|37109|37089|877
1652775600000|2022-05-17 08:20:00|37142.4|37122.4|37106.7|37086.7|37152.2|37132.2|37081.3|37061.3|916
1652775900000|2022-05-17 08:25:00|37106.9|37086.9|37064.1|37044.1|37124.3|37104.3|37050.2|37030.2|725
1652776200000|2022-05-17 08:30:00|37060.9|37040.9|37065.9|37045.9|37079|37054.7|37025.6|36976.7|926
1652776500000|2022-05-17 08:35:00|37066|37046|37008|36988|37075.6|37052.5|36980.7|36960.7|851
1652776800000|2022-05-17 08:40:00|37007.9|36987.9|36969.1|36949.1|37011.7|36991.7|36966.6|36946.6|805
1652777100000|2022-05-17 08:45:00|36970.6|36950.6|36993.9|36973.9|37005.4|36985.4|36968.9|36948.9|731
1652777400000|2022-05-17 08:50:00|36994.1|36974.1|36972|36952|37001|36981|36957.3|36937.3|718
1652777700000|2022-05-17 08:55:00|36973.2|36953.2|36956.2|36936.2|36988.5|36968.5|36938.5|36918.5|798
1652778000000|2022-05-17 09:00:00|36957.9|36937.9|36974|36954|36992.9|36972.9|36936.2|36883.1|858
1652778300000|2022-05-17 09:05:00|36974.1|36954.1|36942.7|36922.7|36975.7|36955.7|36913.7|36889.5|787
1652778600000|2022-05-17 09:10:00|36942.5|36922.5|36961.5|36941.5|36969.7|36949.7|36918.1|36898.1|821
1652778900000|2022-05-17 09:15:00|36962|36942|36937.3|36917.3|36968.6|36948.6|36933.8|36913.8|687
1652779200000|2022-05-17 09:20:00|36937|36917|36922.9|36902.9|36937.1|36917.1|36893.8|36873.8|775
1652779500000|2022-05-17 09:25:00|36923.7|36903.7|36937.4|36917.4|36945.4|36925.4|36919.6|36899.6|722
1652779800000|2022-05-17 09:30:00|36937.7|36917.7|36935.1|36915.1|36952.4|36932.4|36932.2|36912.2|709
1652780100000|2022-05-17 09:35:00|36935.4|36915.4|36951.4|36931.4|36958|36938|36924.8|36904.8|589
1652780400000|2022-05-17 09:40:00|36951.3|36931.3|36970.7|36950.7|36975|36955|36947|36927|701
1652780700000|2022-05-17 09:45:00|36970.6|36950.6|37008.5|36988.5|37044.8|37024.8|36970.3|36950.3|699
1652781000000|2022-05-17 09:50:00|37007.3|36987.3|37034.8|37014.8|37054.9|37034.9|37006.8|36986.8|663
1652781300000|2022-05-17 09:55:00|37034.9|37014.9|37003.6|36983.6|37034.9|37014.9|36991|36971|670
1652781600000|2022-05-17 10:00:00|37001.8|36981.8|36993|36973|37005.4|36985.4|36989.5|36969.5|605
1652781900000|2022-05-17 10:05:00|36993.8|36973.8|37005.6|36985.6|37017.2|36997.2|36990.7|36970.7|628
1652782200000|2022-05-17 10:10:00|37005.7|36985.7|36975.4|36955.4|37007.5|36987.5|36950.8|36917|729
1652782500000|2022-05-17 10:15:00|36976.2|36956.2|36851|36831|36991.4|36971.4|36844.4|36824.4|951
1652782800000|2022-05-17 10:20:00|36849.3|36829.3|36799.6|36779.6|36867.5|36847.5|36792.4|36768.3|983
1652783100000|2022-05-17 10:25:00|36798.8|36778.8|36776.6|36756.6|36801.8|36778.8|36754.6|36721.9|888
1652783400000|2022-05-17 10:30:00|36776.7|36756.7|36770.6|36750.6|36814|36768.7|36750.4|36725|944
1652783700000|2022-05-17 10:35:00|36771.1|36751.1|36776|36756|36813.7|36763.8|36761|36727.1|760
1652784000000|2022-05-17 10:40:00|36776.7|36756.7|36792.1|36772.1|36810|36790|36769.9|36749.9|847
1652784300000|2022-05-17 10:45:00|36792.4|36772.4|36789.4|36769.4|36825.5|36787.9|36781.1|36737.1|749
1652784600000|2022-05-17 10:50:00|36787.6|36767.6|36799.8|36779.8|36810|36790|36787.5|36767.5|707
1652784900000|2022-05-17 10:55:00|36800|36780|36773.6|36753.6|36808.2|36788.2|36765.3|36745.3|750
1652785200000|2022-05-17 11:00:00|36771.3|36751.3|36772.7|36752.7|36792.6|36772.6|36765.1|36745.1|775
1652785500000|2022-05-17 11:05:00|36772.8|36752.8|36781.1|36761.1|36785.2|36765.2|36770.2|36750.2|658
1652785800000|2022-05-17 11:10:00|36778.3|36758.3|36751.9|36731.9|36786|36766|36746.2|36726.2|814
1652786100000|2022-05-17 11:15:00|36754|36734|36734.7|36714.7|36756.6|36736.6|36730.4|36710.4|752
1652786400000|2022-05-17 11:20:00|36733.8|36713.8|36677|36657|36738.4|36718.4|36676.3|36636.8|849
1652786700000|2022-05-17 11:25:00|36678.9|36658.9|36675.9|36655.9|36732|36690.4|36672.9|36646.8|750
1652787000000|2022-05-17 11:30:00|36671.7|36651.7|36667|36647|36682.4|36662.4|36662|36642|766
1652787300000|2022-05-17 11:35:00|36670|36650|36621.3|36601.3|36672.9|36652.9|36615.2|36595.2|787
1652787600000|2022-05-17 11:40:00|36621.6|36601.6|36587.1|36567.1|36624.2|36604.2|36561.6|36534.4|928
1652787900000|2022-05-17 11:45:00|36586.8|36566.8|36612.6|36592.6|36612.6|36592.6|36566.5|36546.5|880
1652788200000|2022-05-17 11:50:00|36611.4|36591.4|36636.4|36616.4|36678.7|36653.2|36610.5|36581.9|870
1652788500000|2022-05-17 11:55:00|36636.5|36616.5|36664.1|36644.1|36664.6|36644.6|36600.1|36580.1|865
1652788800000|2022-05-17 12:00:00|36663.4|36643.4|36639|36619|36688|36643.4|36609.6|36589.6|884
1652789100000|2022-05-17 12:05:00|36638.8|36618.8|36656.1|36636.1|36665.3|36645.2|36597.2|36577.2|735
1652789400000|2022-05-17 12:10:00|36657.7|36637.7|36661.3|36641.3|36674.7|36654.7|36646.8|36626.8|703
1652789700000|2022-05-17 12:15:00|36664.9|36644.9|36719.3|36699.3|36736.2|36716.2|36663.5|36643.5|769
1652790000000|2022-05-17 12:20:00|36718.9|36698.9|36763.4|36743.4|36763.6|36743.6|36718.7|36698.7|772
1652790300000|2022-05-17 12:25:00|36763.1|36743.1|36785.6|36706.7|36785.6|36746.8|36738.7|36701.5|840
1652790600000|2022-05-17 12:30:00|36788.7|36703|36753.8|36676.6|36790.8|36747.1|36709.3|36674.4|1070
1652790900000|2022-05-17 12:35:00|36721.1|36701.1|36683.8|36663.8|36752.7|36722|36683.8|36663.8|947
1652791200000|2022-05-17 12:40:00|36684.3|36664.3|36677.9|36657.9|36689.5|36669.5|36672.1|36652.1|864
1652791500000|2022-05-17 12:45:00|36675.3|36655.3|36641.5|36621.5|36679.6|36659.6|36639.3|36619.3|755
1652791800000|2022-05-17 12:50:00|36642.4|36622.4|36687.4|36667.4|36694|36674|36626.1|36606.1|802
1652792100000|2022-05-17 12:55:00|36687.7|36667.7|36681.8|36661.8|36689.5|36669.5|36672.2|36652.2|714
1652792400000|2022-05-17 13:00:00|36682.5|36662.5|36719.9|36699.9|36732.2|36712.2|36677.5|36657.5|787
1652792700000|2022-05-17 13:05:00|36720|36700|36726.4|36706.4|36748.4|36728.4|36714.2|36694.2|744
1652793000000|2022-05-17 13:10:00|36724.6|36704.6|36725.9|36705.9|36729|36709|36713.4|36693.4|734
1652793300000|2022-05-17 13:15:00|36726.5|36706.5|36721.5|36701.5|36748.3|36728.3|36701.2|36681.2|856
1652793600000|2022-05-17 13:20:00|36721.8|36701.8|36731|36711|36761.3|36741.3|36705.5|36685.5|774
1652793900000|2022-05-17 13:25:00|36730.1|36710.1|36705.3|36685.3|36740.5|36720.5|36689.4|36669.4|838
1652794200000|2022-05-17 13:30:00|36705.1|36685.1|36723.8|36638|36747.5|36727.5|36656.3|36627.6|935
1652794500000|2022-05-17 13:35:00|36697.1|36677.1|36659.5|36639.5|36755.5|36714.8|36638.5|36615.6|892
1652794800000|2022-05-17 13:40:00|36658.9|36638.9|36727.3|36707.3|36732.7|36712.7|36644.1|36624.1|876
1652795100000|2022-05-17 13:45:00|36727.1|36707.1|36730.6|36710.6|36735.6|36715.6|36669.6|36627|809
1652795400000|2022-05-17 13:50:00|36730.7|36710.7|36689.7|36669.7|36734.5|36714.5|36677.2|36657.2|827
1652795700000|2022-05-17 13:55:00|36689.9|36669.9|36652.8|36632.8|36699.2|36679.2|36651.5|36631.5|887
1652796000000|2022-05-17 14:00:00|36652|36632|36655.4|36635.4|36677.6|36657.6|36644.8|36624.8|899
1652796300000|2022-05-17 14:05:00|36655.5|36635.5|36680.8|36660.8|36685.5|36665.5|36641.3|36621.3|874
1652796600000|2022-05-17 14:10:00|36680.4|36660.4|36683.4|36663.4|36701.9|36681.9|36678.4|36658.4|768
1652796900000|2022-05-17 14:15:00|36683.7|36663.7|36660.7|36640.7|36689.1|36669.1|36655.2|36635.2|801
1652797200000|2022-05-17 14:20:00|36659.2|36639.2|36643.6|36623.6|36667.3|36647.3|36643.3|36623.3|752
1652797500000|2022-05-17 14:25:00|36643.8|36623.8|36663.6|36643.6|36675.2|36655.2|36641.2|36621.2|670
1652797800000|2022-05-17 14:30:00|36663|36643|36651.2|36631.2|36664.9|36644.9|36634.1|36614.1|813
1652798100000|2022-05-17 14:35:00|36650.9|36630.9|36664.7|36644.7|36665|36645|36643.3|36623.3|698
1652798400000|2022-05-17 14:40:00|36664.2|36644.2|36711.4|36691.4|36713.6|36693.6|36664.2|36644.2|908
1652798700000|2022-05-17 14:45:00|36713.7|36693.7|36734.2|36714.2|36734.8|36714.8|36701.5|36681.5|840
1652799000000|2022-05-17 14:50:00|36734.7|36714.7|36718.1|36698.1|36746.2|36726.2|36715.6|36695.6|906
1652799300000|2022-05-17 14:55:00|36718.5|36698.5|36713.3|36693.3|36720.6|36700.6|36694.9|36674.9|884
1652799600000|2022-05-17 15:00:00|36711.2|36691.2|36674|36654|36712.6|36692.6|36668.5|36648.5|776
1652799900000|2022-05-17 15:05:00|36673.8|36653.8|36685.9|36665.9|36702|36682|36669.5|36649.5|698
1652800200000|2022-05-17 15:10:00|36685.3|36665.3|36675.4|36655.4|36692.5|36672.5|36664.1|36644.1|659
1652800500000|2022-05-17 15:15:00|36675.2|36655.2|36689.3|36669.3|36691.1|36671.1|36669.5|36649.5|653
1652800800000|2022-05-17 15:20:00|36689.4|36669.4|36684.7|36664.7|36703.7|36683.7|36667.9|36647.9|695
1652801100000|2022-05-17 15:25:00|36681.1|36661.1|36674.6|36654.6|36681.9|36661.9|36664.8|36644.8|531
1652801400000|2022-05-17 15:30:00|36674.5|36654.5|36633.8|36613.8|36675.9|36655.9|36631.6|36611.6|575
1652801700000|2022-05-17 15:35:00|36636.5|36616.5|36627.5|36607.5|36660.7|36640.7|36612.5|36592.5|618
1652802000000|2022-05-17 15:40:00|36626.6|36606.6|36643.4|36623.4|36683.6|36629.7|36616.9|36570.4|621
1652802300000|2022-05-17 15:45:00|36647.4|36627.4|36659.6|36639.6|36682.7|36642.3|36635.7|36590.6|625
1652802600000|2022-05-17 15:50:00|36660.1|36640.1|36658|36638|36668.8|36648.8|36646.1|36626.1|566
1652802900000|2022-05-17 15:55:00|36663.9|36643.9|36680.9|36660.9|36691.2|36671.2|36655.5|36635.5|668
1652803200000|2022-05-17 16:00:00|36682.2|36662.2|36664.7|36644.7|36712|36670.9|36659.3|36616.6|692
1652803500000|2022-05-17 16:05:00|36665.1|36645.1|36680.4|36630.4|36707.4|36660.1|36658.4|36612.9|656
1652803800000|2022-05-17 16:10:00|36698.8|36615.8|36671.7|36579.1|36698.8|36650.1|36633.6|36574|614
1652804100000|2022-05-17 16:15:00|36665|36578.9|36606.5|36586.5|36672|36610.3|36603.1|36554.7|613
1652804400000|2022-05-17 16:20:00|36605.4|36585.4|36625.4|36541.2|36647.3|36588.5|36588.7|36533.3|623
1652804700000|2022-05-17 16:25:00|36626|36540.8|36611.7|36561.7|36649.4|36576|36581.8|36527|631
1652805000000|2022-05-17 16:30:00|36611.8|36561.8|36631.7|36554.5|36660.6|36590.9|36594.9|36543.6|670
1652805300000|2022-05-17 16:35:00|36617.8|36567.8|36621.4|36601.4|36677.7|36612.2|36598.9|36552.2|586
1652805600000|2022-05-17 16:40:00|36650.9|36573.9|36645.5|36566.3|36669.8|36604.9|36610.7|36560.6|564
1652805900000|2022-05-17 16:45:00|36647.5|36565.8|36628.6|36578.6|36676.9|36601|36603.5|36557.2|539
1652806200000|2022-05-17 16:50:00|36625.5|36575.5|36607.8|36587.8|36656.9|36597|36591.1|36546.4|595
1652806500000|2022-05-17 16:55:00|36606.6|36586.6|36670.6|36580.3|36672.1|36609.6|36595.8|36546.9|623
1652806800000|2022-05-17 17:00:00|36669.5|36580.9|36642.4|36592.4|36675.5|36613.3|36616.5|36555.6|615
1652807100000|2022-05-17 17:05:00|36659.8|36579.6|36643|36593|36673.4|36613.5|36593.7|36537.7|523
1652807400000|2022-05-17 17:10:00|36664.1|36573.1|36640.9|36551.3|36674.1|36607.8|36601.8|36543.1|783
1652807700000|2022-05-17 17:15:00|36642.6|36549.7|36604|36554|36656.1|36583.2|36586.1|36534.3|613
1652808000000|2022-05-17 17:20:00|36609.9|36528|36596.5|36576.5|36629.6|36579.3|36576|36528|657
1652808300000|2022-05-17 17:25:00|36594.2|36574.2|36599.2|36579.2|36625|36581.4|36585.4|36536.5|585
1652808600000|2022-05-17 17:30:00|36599.3|36579.3|36584.1|36564.1|36602.9|36582.9|36583|36563|591
1652808900000|2022-05-17 17:35:00|36584.7|36564.7|36613.2|36563.2|36648.8|36575.1|36580.5|36532.6|492
1652809200000|2022-05-17 17:40:00|36612.5|36562.5|36598.1|36578.1|36669|36581.8|36591|36538.1|471
1652809500000|2022-05-17 17:45:00|36598.9|36578.9|36645.8|36568.9|36689.2|36598.7|36597.5|36541|489
1652809800000|2022-05-17 17:50:00|36648|36567.5|36630.9|36610.9|36661.6|36613.7|36613.4|36545.9|555
1652810100000|2022-05-17 17:55:00|36631.1|36611.1|36631|36611|36669.6|36619.8|36608.3|36549.6|613
1652810400000|2022-05-17 18:00:00|36630.6|36610.6|36658.6|36608.6|36706.3|36649.1|36630.6|36580.6|860
1652810700000|2022-05-17 18:05:00|36683.8|36587.3|36660|36540|36688.2|36604.5|36620.9|36510.4|950
1652811000000|2022-05-17 18:10:00|36660.1|36540.1|36707.2|36587.2|36725.7|36605.7|36651.2|36531.2|1108
1652811300000|2022-05-17 18:15:00|36707|36587|36691.5|36571.5|36718.3|36598.3|36689.6|36569.6|1097
1652811600000|2022-05-17 18:20:00|36691.4|36571.4|36702.9|36582.9|36734.2|36614.2|36691.2|36571.2|1096
1652811900000|2022-05-17 18:25:00|36704.7|36584.7|36708.6|36588.6|36718.6|36598.6|36670.7|36550.7|1029
1652812200000|2022-05-17 18:30:00|36709.1|36589.1|36730|36610|36734.1|36614.1|36692.9|36572.9|1062
1652812500000|2022-05-17 18:35:00|36729.9|36609.9|36730.3|36610.3|36750.7|36630.7|36725|36607.4|914
1652812800000|2022-05-17 18:40:00|36729.9|36609.9|36676.2|36585.3|36730|36613.8|36664.8|36581.2|1005
1652813100000|2022-05-17 18:45:00|36673.8|36585.2|36660.6|36562.9|36685|36620|36639.5|36549.3|923
1652813400000|2022-05-17 18:50:00|36661.2|36563.3|36652.2|36568.2|36672.2|36592.4|36608.7|36549.6|968
1652813700000|2022-05-17 18:55:00|36654.3|36567.1|36666.3|36579.9|36668.4|36602.7|36619|36545|949
1652814000000|2022-05-17 19:00:00|36668.7|36577.3|36660.6|36610.6|36700.6|36613.6|36644.6|36564.5|882
1652814300000|2022-05-17 19:05:00|36675.4|36595.5|36642.1|36622.1|36690.7|36637.6|36638.4|36578.3|833
1652814600000|2022-05-17 19:10:00|36642.7|36622.7|36673.2|36592.5|36690.7|36625.5|36635.2|36578.7|852
1652814900000|2022-05-17 19:15:00|36670.9|36594|36666.2|36582.3|36684.8|36623.8|36632.9|36576.5|763
1652815200000|2022-05-17 19:20:00|36665.9|36581.9|36653.2|36575.9|36680.9|36618|36616.8|36560.4|691
1652815500000|2022-05-17 19:25:00|36653.6|36576|36663.4|36585.7|36684|36611.4|36623.3|36568.1|584
1652815800000|2022-05-17 19:30:00|36667.3|36586.1|36654.8|36604.8|36685.9|36628.3|36638.1|36565.9|598
1652816100000|2022-05-17 19:35:00|36654.5|36604.5|36661.8|36584.4|36674.2|36628.2|36630.6|36572.6|578
1652816400000|2022-05-17 19:40:00|36664|36581|36626.8|36606.8|36666.6|36620|36617.7|36559.4|750
1652816700000|2022-05-17 19:45:00|36620.6|36600.6|36653.6|36562|36667.6|36613.5|36616.7|36544.6|668
1652817000000|2022-05-17 19:50:00|36654|36560|36636.2|36616.2|36667.2|36620.9|36623.1|36557.4|637
1652817300000|2022-05-17 19:55:00|36637|36617|36655.1|36571.5|36672.9|36625.2|36626|36566.5|656
1652817600000|2022-05-17 20:00:00|36635.3|36585.3|36666.8|36571.8|36680.8|36602.7|36635.3|36543|617
1652817900000|2022-05-17 20:05:00|36667.1|36571.7|36649.6|36565.4|36668.6|36602.2|36617.6|36546.4|494
1652818200000|2022-05-17 20:10:00|36650|36564.8|36648.9|36598.9|36667.6|36614.8|36626|36560.2|495
1652818500000|2022-05-17 20:15:00|36657.3|36579.2|36622.2|36602.2|36675.1|36608.1|36606.3|36553|542
1652818800000|2022-05-17 20:20:00|36623|36603|36627.8|36607.8|36652.9|36616.5|36616.7|36560.8|390
1652819100000|2022-05-17 20:25:00|36628.4|36608.4|36666.9|36588|36666.9|36613|36620.1|36575.5|434
1652819400000|2022-05-17 20:30:00|36666.3|36561.3|36653.3|36633.3|36690|36633.3|36638.7|36561.3|516
1652819700000|2022-05-17 20:35:00|36652.8|36632.8|36640|36620|36688.9|36632.8|36634|36579.1|495
1652820000000|2022-05-17 20:40:00|36639.7|36619.7|36625.6|36605.6|36672.7|36622.4|36601.8|36543.2|440
1652820300000|2022-05-17 20:45:00|36607.5|36587.5|36654|36539|36665.7|36598.6|36601.4|36538.1|238
1652820600000|2022-05-17 20:50:00|36655.6|36537.4|36652.4|36549.3|36660.8|36584.9|36619.3|36535|100
1652820900000|2022-05-17 20:55:00|36650.3|36544.2|36650.7|36530.7|36663.5|36564.8|36606.6|36509.3|418
1652821200000|2022-05-17 21:00:00|36648.2|36528.2|36671.3|36551.3|36676.7|36556.7|36648.2|36528.2|55
1652821500000|2022-05-17 21:05:00|36670.1|36550.1|36665.3|36545.3|36673.4|36553.4|36664.3|36544.3|80
1652821800000|2022-05-17 21:10:00|36630.2|36510.2|36667.7|36547.7|36688|36568|36630.2|36510.2|441
1652822100000|2022-05-17 21:15:00|36669.2|36549.2|36665.1|36545.1|36679.5|36559.5|36652.7|36532.7|149
1652822400000|2022-05-17 21:20:00|36666.9|36546.9|36665.1|36545.1|36679.5|36559.5|36652|36532|158
1652822700000|2022-05-17 21:25:00|36665|36545|36666.6|36546.6|36678.8|36558.8|36657.9|36537.9|221
1652823000000|2022-05-17 21:30:00|36674.3|36554.3|36665.4|36545.4|36676.1|36556.1|36656.6|36536.6|194
1652823300000|2022-05-17 21:35:00|36666.8|36546.8|36673.1|36553.1|36676.5|36556.5|36655.1|36535.1|124
1652823600000|2022-05-17 21:40:00|36655.1|36535.1|36668.4|36548.4|36675|36555|36654.8|36534.8|114
1652823900000|2022-05-17 21:45:00|36664.1|36544.1|36665|36545|36672.3|36552.3|36656|36536|106
1652824200000|2022-05-17 21:50:00|36670.8|36550.8|36654.9|36534.9|36673.2|36553.2|36645.5|36525.5|119
1652824500000|2022-05-17 21:55:00|36653.5|36533.5|36668.5|36548.5|36678.9|36558.9|36653.5|36533.5|539
1652824800000|2022-05-17 22:00:00|36667.3|36547.3|36671.6|36551.6|36677.5|36557.5|36661.4|36541.4|338
1652825100000|2022-05-17 22:05:00|36671|36551|36678.9|36558.9|36683|36563|36662.8|36542.8|276
1652825400000|2022-05-17 22:10:00|36679.5|36559.5|36680.5|36560.5|36681.9|36561.9|36665|36545|240
1652825700000|2022-05-17 22:15:00|36680.9|36560.9|36668.9|36548.9|36680.9|36560.9|36660.7|36540.7|445
1652826000000|2022-05-17 22:20:00|36668.8|36548.8|36674.7|36554.7|36681.1|36561.1|36663.5|36543.5|669
1652826300000|2022-05-17 22:25:00|36673.2|36553.2|36680.1|36560.1|36685.5|36565.5|36662.6|36542.6|606
1652826600000|2022-05-17 22:30:00|36679.9|36559.9|36671.3|36551.3|36683.2|36563.2|36662.7|36542.7|597
1652826900000|2022-05-17 22:35:00|36670.6|36550.6|36667.6|36547.6|36677.7|36567|36657|36537|528
1652827200000|2022-05-17 22:40:00|36669.5|36549.5|36663.3|36543.3|36674.8|36555.5|36648.3|36528.3|525
1652827500000|2022-05-17 22:45:00|36657.2|36537.2|36675.9|36555.9|36680.9|36561.9|36656.8|36536.8|429
1652827800000|2022-05-17 22:50:00|36677.2|36557.2|36675.6|36555.6|36681.5|36561.5|36659.9|36539.9|479
1652828100000|2022-05-17 22:55:00|36675.1|36555.1|36671.4|36551.4|36677.8|36564.3|36658.1|36538.1|437
1652828400000|2022-05-17 23:00:00|36667.6|36547.6|36675|36555|36679.2|36563.2|36654.6|36544.3|397
1652828700000|2022-05-17 23:05:00|36675.1|36555.1|36675.3|36555.3|36685.1|36565.1|36666.2|36546.8|531
1652829000000|2022-05-17 23:10:00|36675.8|36555.8|36678.6|36558.6|36683.1|36563.7|36658.4|36541.4|421
1652829300000|2022-05-17 23:15:00|36678.5|36558.5|36676.3|36561.9|36684.5|36571.6|36663.1|36543.1|286
1652829600000|2022-05-17 23:20:00|36673.3|36562.2|36671.2|36556.8|36684.5|36572.4|36658.8|36544.9|288
1652829900000|2022-05-17 23:25:00|36668.6|36551.8|36680.2|36560.2|36689.3|36569.4|36661.6|36549.9|410
1652830200000|2022-05-17 23:30:00|36682.1|36562.1|36668|36548|36684.4|36571.8|36664.7|36547.6|367
1652830500000|2022-05-17 23:35:00|36667.8|36547.8|36682.8|36562.8|36691|36571|36667.8|36547.8|415
1652830800000|2022-05-17 23:40:00|36683.9|36563.9|36682|36562|36690.8|36571.9|36671.3|36555.8|524
1652831100000|2022-05-17 23:45:00|36682.1|36562.1|36675.3|36555.3|36688.7|36573.7|36664.4|36549.6|518
1652831400000|2022-05-17 23:50:00|36675.4|36555.4|36680.8|36560.8|36685.8|36574.3|36664.7|36545.1|493
1652831700000|2022-05-17 23:55:00|36679.1|36559.1|36631.6|36535.6|36684.6|36564.6|36631.6|36535.6|497
1652832000000|2022-05-18 00:00:00|36642.3|36544.3|36647.3|36546.5|36656.7|36550.3|36616.7|36521.4|830
1652832300000|2022-05-18 00:05:00|36649.7|36544.7|36598.2|36514|36649.7|36565.1|36580.2|36486|816
1652832600000|2022-05-18 00:10:00|36606.1|36503.3|36583|36497.2|36615.7|36575.4|36564.4|36493.6|699
1652832900000|2022-05-18 00:15:00|36584.3|36499.9|36603.8|36526.4|36609.7|36555.7|36561.7|36494.7|724
1652833200000|2022-05-18 00:20:00|36605.5|36527.3|36572.5|36552.5|36614.7|36572.3|36568.7|36510|621
1652833500000|2022-05-18 00:25:00|36571.7|36551.7|36570.5|36550.5|36600.9|36572.1|36554.6|36510|452
1652833800000|2022-05-18 00:30:00|36569.7|36549.7|36559.3|36539.3|36596.8|36574|36557.2|36503.8|610
1652834100000|2022-05-18 00:35:00|36565|36545|36575.8|36555.8|36601.8|36569.6|36557.6|36512.5|508
1652834400000|2022-05-18 00:40:00|36574.3|36554.3|36579.2|36529.2|36599.4|36564.3|36558.1|36509.5|479
1652834700000|2022-05-18 00:45:00|36593.5|36512.5|36582.4|36562.4|36602.3|36567.2|36556.8|36504.9|600
1652835000000|2022-05-18 00:50:00|36580.1|36560.1|36575.4|36555.4|36595.1|36567.8|36562.7|36514.6|443
1652835300000|2022-05-18 00:55:00|36579.3|36559.3|36590|36570|36615.3|36574.7|36570.3|36510.5|614
1652835600000|2022-05-18 01:00:00|36588.8|36568.8|36622|36531.5|36625.9|36582.6|36585.8|36521.7|710
1652835900000|2022-05-18 01:05:00|36621.7|36535.1|36584.1|36564.1|36623.7|36583.8|36578.1|36515.7|516
1652836200000|2022-05-18 01:10:00|36589.3|36569.3|36616.4|36537.5|36616.4|36580.9|36582.6|36520.9|476
1652836500000|2022-05-18 01:15:00|36596.8|36576.8|36604|36584|36628.7|36584.9|36588.9|36523.6|505
1652836800000|2022-05-18 01:20:00|36602.2|36582.2|36620.2|36570.2|36635.8|36590.9|36593.5|36536.4|492
1652837100000|2022-05-18 01:25:00|36620.3|36570.3|36603.4|36583.4|36637.9|36599|36601.4|36546|416
1652837400000|2022-05-18 01:30:00|36603.2|36583.2|36666|36576.6|36668.1|36617.6|36603.2|36542.5|854
1652837700000|2022-05-18 01:35:00|36665.3|36577|36647.6|36562.5|36667.4|36625.9|36630.5|36549|632
1652838000000|2022-05-18 01:40:00|36648.1|36562.8|36667.5|36583.1|36675.6|36631.5|36626.4|36555.8|630
1652838300000|2022-05-18 01:45:00|36667.6|36582.9|36666.3|36589.2|36674.2|36631.7|36640.3|36572.6|656
1652838600000|2022-05-18 01:50:00|36652|36602|36646|36626|36668.1|36632.9|36630.9|36578|548
1652838900000|2022-05-18 01:55:00|36646.1|36626.1|36633.3|36613.3|36663.6|36632.9|36630.3|36579|502
1652839200000|2022-05-18 02:00:00|36634.1|36614.1|36659.6|36609.6|36670.6|36635.2|36631|36582.2|537
1652839500000|2022-05-18 02:05:00|36671.8|36592|36661.3|36611.3|36681.5|36642.6|36639.7|36591|530
1652839800000|2022-05-18 02:10:00|36663.2|36613.2|36670.4|36620.4|36680.3|36639.3|36643.8|36591|435
1652840100000|2022-05-18 02:15:00|36670.6|36620.6|36640.4|36620.4|36679.2|36641.6|36639.6|36591.2|549
1652840400000|2022-05-18 02:20:00|36641.1|36621.1|36657.5|36607.5|36681|36640.3|36638.2|36593|495
1652840700000|2022-05-18 02:25:00|36658|36608|36639|36619|36672.4|36633.9|36633.1|36580|478
1652841000000|2022-05-18 02:30:00|36634.2|36614.2|36669.8|36590.2|36670.4|36627.3|36631.8|36580.6|510
1652841300000|2022-05-18 02:35:00|36669.4|36588.5|36656.1|36636.1|36684|36639.3|36641.9|36588.5|452
1652841600000|2022-05-18 02:40:00|36659.1|36639.1|36658.6|36608.6|36678.3|36639.1|36639.6|36588|603
1652841900000|2022-05-18 02:45:00|36658.8|36608.8|36668.3|36618.3|36678.7|36635.9|36639.1|36589|432
1652842200000|2022-05-18 02:50:00|36667.8|36617.8|36687.8|36610.2|36689.3|36644.4|36650.7|36597.7|492
1652842500000|2022-05-18 02:55:00|36688.1|36610.7|36651.7|36631.7|36691|36653.7|36648.7|36598|506
1652842800000|2022-05-18 03:00:00|36652.3|36632.3|36647.8|36627.8|36682.6|36644.6|36647.5|36598|556
1652843100000|2022-05-18 03:05:00|36651.7|36631.7|36661.6|36641.6|36685.3|36646.6|36646.7|36597|398
1652843400000|2022-05-18 03:10:00|36662.3|36642.3|36667.3|36647.3|36691.3|36651.1|36655.7|36609|377
1652843700000|2022-05-18 03:15:00|36667.2|36647.2|36678.2|36658.2|36699.4|36663.3|36661.5|36613.7|428
1652844000000|2022-05-18 03:20:00|36678.9|36658.9|36702|36652|36711.9|36669|36672.7|36625|575
1652844300000|2022-05-18 03:25:00|36702.2|36652.2|36697|36647|36715.6|36676.6|36679.7|36631.5|553
1652844600000|2022-05-18 03:30:00|36697.1|36647.1|36666.8|36646.8|36708.9|36667.1|36666.3|36624.2|635
1652844900000|2022-05-18 03:35:00|36663.9|36643.9|36678.7|36658.7|36706.3|36667.9|36663.9|36619.9|597
1652845200000|2022-05-18 03:40:00|36672.9|36652.9|36677.4|36657.4|36705.2|36667.1|36670.9|36621.5|506
1652845500000|2022-05-18 03:45:00|36677.8|36657.8|36672|36652|36688.6|36668.6|36666.1|36646.1|486
1652845800000|2022-05-18 03:50:00|36671.4|36651.4|36678.4|36658.4|36690.7|36668.4|36668.6|36635.6|466
1652846100000|2022-05-18 03:55:00|36676.5|36656.5|36673|36653|36682.7|36662.7|36663.4|36643.4|589
1652846400000|2022-05-18 04:00:00|36673.6|36653.6|36660.3|36640.3|36686.3|36655.3|36646.6|36603.5|592
1652846700000|2022-05-18 04:05:00|36658.1|36638.1|36648.9|36628.9|36667.7|36645.5|36647.3|36617.7|399
1652847000000|2022-05-18 04:10:00|36649.1|36629.1|36661.4|36641.4|36695.3|36650.1|36649.1|36601.4|481
1652847300000|2022-05-18 04:15:00|36686|36603.4|36661.8|36641.8|36689|36655.8|36650.6|36602.7|458
1652847600000|2022-05-18 04:20:00|36661.3|36641.3|36662|36642|36691.4|36649.3|36652.6|36603.5|432
1652847900000|2022-05-18 04:25:00|36663.6|36643.6|36675.2|36655.2|36701.7|36657.4|36659.8|36612.2|447
1652848200000|2022-05-18 04:30:00|36676.1|36656.1|36668.8|36648.8|36702.3|36661.2|36663|36618.7|409
1652848500000|2022-05-18 04:35:00|36665.5|36645.5|36668.2|36648.2|36701.1|36661.4|36663.6|36608.1|413
1652848800000|2022-05-18 04:40:00|36667.8|36647.8|36658.7|36638.7|36698.4|36660.4|36658.1|36610.5|517
1652849100000|2022-05-18 04:45:00|36657.5|36637.5|36661.3|36641.3|36693.2|36648.6|36654.5|36616.1|438
1652849400000|2022-05-18 04:50:00|36664.4|36644.4|36664.3|36644.3|36689|36646|36656.5|36609|371
1652849700000|2022-05-18 04:55:00|36663|36643|36671.1|36651.1|36672|36652|36658.7|36638.7|307
1652850000000|2022-05-18 05:00:00|36666.7|36646.7|36652.7|36632.7|36670.2|36650.2|36650.9|36630.9|497
1652850300000|2022-05-18 05:05:00|36652.6|36632.6|36608.3|36528.9|36662.2|36635.1|36564.6|36512.7|668
1652850600000|2022-05-18 05:10:00|36608.2|36527.5|36573.8|36553.8|36622.5|36566.2|36569.5|36517.2|1073
1652850900000|2022-05-18 05:15:00|36574.4|36554.4|36569.8|36549.8|36602.2|36557.4|36560.1|36521.5|687
1652851200000|2022-05-18 05:20:00|36569.9|36549.9|36572.4|36552.4|36582.1|36562.1|36562.2|36542.2|584
1652851500000|2022-05-18 05:25:00|36576.3|36556.3|36581|36561|36586.9|36566.9|36567.2|36547.2|472
1652851800000|2022-05-18 05:30:00|36579.1|36559.1|36581.6|36561.6|36588.7|36568.7|36578.4|36558.4|465
1652852100000|2022-05-18 05:35:00|36580.4|36560.4|36587.3|36567.3|36590.5|36570.5|36577.4|36557.4|538
1652852400000|2022-05-18 05:40:00|36587.1|36567.1|36589.5|36569.5|36605.8|36585.8|36583.8|36563.8|544
1652852700000|2022-05-18 05:45:00|36590.3|36570.3|36580.6|36560.6|36593.8|36573.8|36577.3|36557.3|510
1652853000000|2022-05-18 05:50:00|36582.1|36562.1|36584.9|36534.9|36608|36568.1|36567|36522|617
1652853300000|2022-05-18 05:55:00|36584.3|36534.3|36591.2|36539.7|36633|36558.4|36573.6|36518|671
1652853600000|2022-05-18 06:00:00|36591.8|36541.8|36597.9|36550.9|36622|36576.2|36576.7|36522.9|756
1652853900000|2022-05-18 06:05:00|36598.7|36547.9|36604.8|36553.2|36610.7|36570.9|36574.4|36539.8|627
1652854200000|2022-05-18 06:10:00|36590.1|36570.1|36582.8|36562.8|36611|36575.2|36569.1|36539.8|696
1652854500000|2022-05-18 06:15:00|36583.1|36563.1|36575.7|36555.7|36599.8|36566.9|36564.5|36539.3|556
1652854800000|2022-05-18 06:20:00|36576.1|36556.1|36647.4|36588.6|36674|36606.1|36572.3|36542|677
1652855100000|2022-05-18 06:25:00|36646|36587.1|36643.5|36603.4|36671.8|36631.5|36597.5|36555|812
1652855400000|2022-05-18 06:30:00|36639.6|36599.6|36679|36612|36695|36629.5|36597.9|36549.8|764
1652855700000|2022-05-18 06:35:00|36677|36620|36685.7|36633.3|36717|36661.5|36656.3|36601|652
1652856000000|2022-05-18 06:40:00|36685.2|36631.6|36685.1|36631.9|36717|36642.2|36652.5|36620|660
1652856300000|2022-05-18 06:45:00|36686.1|36631.6|36638.5|36588.5|36716.4|36655.4|36629.5|36588.3|750
1652856600000|2022-05-18 06:50:00|36634.9|36596.4|36665.7|36608.7|36684.5|36608.7|36612.4|36566|779
1652856900000|2022-05-18 06:55:00|36649.8|36607.6|36631|36591.6|36711|36626.8|36608.6|36566.6|850
1652857200000|2022-05-18 07:00:00|36637.1|36587.1|36662.1|36642.1|36666|36646|36615.6|36581.5|979
1652857500000|2022-05-18 07:05:00|36662.9|36642.9|36629.5|36609.5|36669.5|36649.5|36619.4|36586.4|651
1652857800000|2022-05-18 07:10:00|36631|36611|36660.3|36640.3|36696.5|36657.8|36625.5|36591|800
1652858100000|2022-05-18 07:15:00|36664|36622|36655|36635|36690|36654.3|36647.2|36609|683
1652858400000|2022-05-18 07:20:00|36653.5|36633.5|36658.8|36638.8|36681|36647.4|36635.3|36594|724
1652858700000|2022-05-18 07:25:00|36660.4|36640.4|36665.9|36645.9|36691|36658.5|36648.4|36609|705
1652859000000|2022-05-18 07:30:00|36664.4|36644.4|36637.9|36617.9|36691|36658.2|36632.4|36600|763
1652859300000|2022-05-18 07:35:00|36634.2|36614.2|36624.6|36604.6|36668.9|36648.9|36616.5|36586|754
1652859600000|2022-05-18 07:40:00|36624.4|36604.4|36644.4|36624.4|36659.8|36639.8|36600.1|36580.1|797
1652859900000|2022-05-18 07:45:00|36642.9|36622.9|36648.5|36628.5|36658.1|36638.1|36641|36621|674
1652860200000|2022-05-18 07:50:00|36648.2|36628.2|36631.2|36611.2|36652.8|36632.8|36630|36610|691
1652860500000|2022-05-18 07:55:00|36630.9|36610.9|36641.5|36621.5|36646.9|36626.9|36612.7|36592.7|649
1652860800000|2022-05-18 08:00:00|36642.4|36622.4|36636|36616|36660.3|36640.3|36635.1|36615.1|877
1652861100000|2022-05-18 08:05:00|36638.6|36618.6|36630|36610|36645|36625|36618.7|36598.7|723
1652861400000|2022-05-18 08:10:00|36630.2|36610.2|36608.7|36588.7|36633.5|36613.5|36589.7|36569.7|836
1652861700000|2022-05-18 08:15:00|36609.7|36589.7|36615.3|36595.3|36625.3|36605.3|36598.3|36578.3|726
1652862000000|2022-05-18 08:20:00|36622.5|36602.5|36658.3|36638.3|36661.4|36641.4|36610.7|36590.7|791
1652862300000|2022-05-18 08:25:00|36656.6|36636.6|36650.6|36630.6|36658.6|36638.6|36641.8|36621.8|695
1652862600000|2022-05-18 08:30:00|36648.1|36628.1|36685.9|36665.9|36690.1|36670.1|36639.8|36619.8|815
1652862900000|2022-05-18 08:35:00|36685.2|36665.2|36708.6|36688.6|36712.2|36692.2|36666.3|36646.3|785
1652863200000|2022-05-18 08:40:00|36710.3|36690.3|36679.4|36659.4|36710.6|36690.6|36676.7|36656.7|749
1652863500000|2022-05-18 08:45:00|36679.8|36659.8|36666.7|36646.7|36689.5|36669.5|36662.9|36642.9|697
1652863800000|2022-05-18 08:50:00|36666.5|36646.5|36684.3|36664.3|36685.7|36665.7|36641.6|36621.6|755
1652864100000|2022-05-18 08:55:00|36684.7|36664.7|36671.1|36651.1|36690.5|36670.5|36657.2|36637.2|652
1652864400000|2022-05-18 09:00:00|36671|36651|36642|36622|36684.6|36664.6|36622.1|36602.1|804
1652864700000|2022-05-18 09:05:00|36643.1|36623.1|36613.7|36593.7|36645.4|36625.4|36601.3|36581.3|744
1652865000000|2022-05-18 09:10:00|36613.1|36593.1|36598.6|36578.6|36615.5|36595.5|36585.1|36565.1|716
1652865300000|2022-05-18 09:15:00|36598.5|36578.5|36571.3|36551.3|36604.3|36584.3|36567.2|36547.2|581
1652865600000|2022-05-18 09:20:00|36571.6|36551.6|36551.8|36531.8|36571.7|36551.7|36530.2|36510.2|603
1652865900000|2022-05-18 09:25:00|36550.3|36530.3|36546.1|36526.1|36566.3|36546.3|36539.5|36519.5|665
1652866200000|2022-05-18 09:30:00|36548.3|36528.3|36518|36498|36553.3|36533.3|36518|36498|578
1652866500000|2022-05-18 09:35:00|36518.9|36498.9|36513.5|36493.5|36525.6|36505.6|36503.2|36483.2|629
1652866800000|2022-05-18 09:40:00|36514.5|36494.5|36520.3|36500.3|36524.8|36504.8|36505.8|36485.8|605
1652867100000|2022-05-18 09:45:00|36522.5|36502.5|36501.5|36481.5|36522.5|36502.5|36500.1|36480.1|581
1652867400000|2022-05-18 09:50:00|36501|36481|36531.9|36511.9|36535.6|36515.6|36494.3|36474.3|644
1652867700000|2022-05-18 09:55:00|36532.5|36512.5|36504.2|36484.2|36538|36518|36502.4|36482.4|594
1652868000000|2022-05-18 10:00:00|36503.3|36483.3|36499.3|36479.3|36505|36485|36489.6|36469.6|695
1652868300000|2022-05-18 10:05:00|36497.6|36477.6|36499.5|36479.5|36513.9|36493.9|36488.4|36468.4|571
1652868600000|2022-05-18 10:10:00|36499.1|36479.1|36502.5|36482.5|36505.4|36485.4|36486.2|36466.2|660
1652868900000|2022-05-18 10:15:00|36500.9|36480.9|36503.3|36483.3|36516.5|36496.5|36498.3|36478.3|576
1652869200000|2022-05-18 10:20:00|36501.7|36481.7|36501.5|36481.5|36506.9|36486.9|36487|36467|671
1652869500000|2022-05-18 10:25:00|36502.4|36482.4|36488.2|36468.2|36502.5|36482.5|36468.5|36448.5|701
1652869800000|2022-05-18 10:30:00|36488.1|36468.1|36470|36450|36497.1|36477.1|36466.1|36446.1|665
1652870100000|2022-05-18 10:35:00|36470.4|36450.4|36488.2|36468.2|36500.9|36480.9|36469.5|36449.5|617
1652870400000|2022-05-18 10:40:00|36486.6|36466.6|36470.6|36450.6|36492.9|36472.9|36464.9|36444.9|631
1652870700000|2022-05-18 10:45:00|36471.4|36451.4|36481.1|36461.1|36502|36474.9|36462.5|36417|617
1652871000000|2022-05-18 10:50:00|36482|36462|36492.3|36472.3|36500|36480|36470.9|36450.9|653
1652871300000|2022-05-18 10:55:00|36492.4|36472.4|36486.6|36466.6|36498.2|36478.2|36480.5|36460.5|719
1652871600000|2022-05-18 11:00:00|36487.2|36467.2|36481.7|36461.7|36494.1|36474.1|36472.5|36452.5|759
1652871900000|2022-05-18 11:05:00|36481.6|36461.6|36487.2|36467.2|36488.6|36468.6|36472.5|36452.5|680
1652872200000|2022-05-18 11:10:00|36488.5|36468.5|36509.9|36489.9|36514.1|36494.1|36484.2|36464.2|709
1652872500000|2022-05-18 11:15:00|36509.7|36489.7|36491.4|36471.4|36513.1|36493.1|36486.6|36466.6|528
1652872800000|2022-05-18 11:20:00|36491.2|36471.2|36483.2|36463.2|36495.2|36475.2|36477.4|36457.4|601
1652873100000|2022-05-18 11:25:00|36482.9|36462.9|36506.3|36486.3|36509.3|36489.3|36481.4|36461.4|626
1652873400000|2022-05-18 11:30:00|36507|36487|36509.3|36489.3|36514.5|36494.5|36500.7|36480.7|679
1652873700000|2022-05-18 11:35:00|36512|36492|36518.5|36498.5|36526|36506|36507.9|36487.9|602
1652874000000|2022-05-18 11:40:00|36518.6|36498.6|36453.8|36433.8|36518.9|36498.9|36436.1|36416.1|811
1652874300000|2022-05-18 11:45:00|36453.9|36433.9|36436.9|36416.9|36455|36435|36417.6|36397.6|635
1652874600000|2022-05-18 11:50:00|36437.1|36417.1|36440.2|36420.2|36453.6|36433.6|36429.5|36409.5|717
1652874900000|2022-05-18 11:55:00|36440.3|36420.3|36437.4|36417.4|36449.8|36429.8|36428.1|36408.1|753
1652875200000|2022-05-18 12:00:00|36437.9|36417.9|36435.9|36415.9|36439.7|36419.7|36421.7|36401.7|800
1652875500000|2022-05-18 12:05:00|36435.7|36415.7|36405.4|36385.4|36437|36417|36402.4|36382.4|624
1652875800000|2022-05-18 12:10:00|36405.6|36385.6|36394.3|36374.3|36405.8|36385.8|36391.2|36371.2|689
1652876100000|2022-05-18 12:15:00|36394.5|36374.5|36393.7|36373.7|36407.5|36387.5|36392.8|36372.8|607
1652876400000|2022-05-18 12:20:00|36394.4|36374.4|36391.6|36371.6|36401.7|36381.7|36383.1|36363.1|733
1652876700000|2022-05-18 12:25:00|36389|36369|36405.4|36385.4|36407.1|36387.1|36385.3|36365.3|640
1652877000000|2022-05-18 12:30:00|36405.2|36385.2|36415.9|36395.9|36427.9|36407.9|36401.8|36381.8|778
1652877300000|2022-05-18 12:35:00|36417.1|36397.1|36412|36392|36419.1|36399.1|36403.4|36383.4|613
1652877600000|2022-05-18 12:40:00|36411.6|36391.6|36395.6|36375.6|36413.2|36393.2|36389.8|36369.8|731
1652877900000|2022-05-18 12:45:00|36395.2|36375.2|36343.6|36323.6|36395.2|36375.2|36327.5|36282.7|714
1652878200000|2022-05-18 12:50:00|36342.8|36322.8|36333.2|36313.2|36351.9|36331.9|36330.9|36310.9|756
1652878500000|2022-05-18 12:55:00|36333.9|36313.9|36336|36316|36338.4|36318.4|36315.4|36295.4|613
1652878800000|2022-05-18 13:00:00|36335.6|36315.6|36301.5|36281.5|36336.6|36316.6|36254.8|36216.3|820
1652879100000|2022-05-18 13:05:00|36301.6|36281.6|36295.5|36275.5|36303.4|36283.4|36285.8|36265.8|703
1652879400000|2022-05-18 13:10:00|36296.5|36276.5|36317.6|36297.6|36324.5|36304.5|36292.2|36272.2|740
1652879700000|2022-05-18 13:15:00|36318.1|36298.1|36348.1|36328.1|36350.7|36330.7|36316.9|36296.9|669
1652880000000|2022-05-18 13:20:00|36348.4|36328.4|36349.7|36329.7|36370|36350|36338.1|36318.1|777
1652880300000|2022-05-18 13:25:00|36350.2|36330.2|36350.6|36330.6|36358.7|36338.7|36333.5|36313.5|676
1652880600000|2022-05-18 13:30:00|36351|36331|36348.7|36328.7|36356.6|36334.7|36314.7|36277.6|902
1652880900000|2022-05-18 13:35:00|36349.3|36329.3|36343|36323|36349.7|36329.7|36334.2|36314.2|786
1652881200000|2022-05-18 13:40:00|36342.7|36322.7|36318.4|36298.4|36346.2|36326.2|36315.7|36295.7|815
1652881500000|2022-05-18 13:45:00|36318.9|36298.9|36295.7|36275.7|36319.9|36299.9|36278.9|36258.9|805
1652881800000|2022-05-18 13:50:00|36296.4|36276.4|36309.4|36289.4|36311|36291|36290.1|36270.1|850
1652882100000|2022-05-18 13:55:00|36309.3|36289.3|36416.2|36396.2|36480.5|36429|36307.1|36287.1|970
1652882400000|2022-05-18 14:00:00|36416.3|36396.3|36434.1|36414.1|36453.9|36418.3|36393|36373|904
1652882700000|2022-05-18 14:05:00|36436.5|36416.5|36446.4|36426.4|36454.2|36434.2|36422.3|36402.3|901
1652883000000|2022-05-18 14:10:00|36445.7|36425.7|36435.7|36415.7|36487.4|36436.9|36427|36395.3|793
1652883300000|2022-05-18 14:15:00|36436.5|36416.5|36348.9|36328.9|36446.3|36426.3|36336.3|36277.7|733
1652883600000|2022-05-18 14:20:00|36350.3|36330.3|36330.6|36310.6|36396|36348.3|36330.5|36285.4|722
1652883900000|2022-05-18 14:25:00|36330.7|36310.7|36370|36350|36399.8|36359.4|36330.6|36310.6|740
1652884200000|2022-05-18 14:30:00|36370.3|36350.3|36403.4|36383.4|36404.1|36384.1|36365.2|36345.2|799
1652884500000|2022-05-18 14:35:00|36404|36384|36433.5|36413.5|36437|36417|36398.8|36378.8|861
1652884800000|2022-05-18 14:40:00|36433.1|36413.1|36423.8|36403.8|36442.7|36422.7|36420.6|36400.6|828
1652885100000|2022-05-18 14:45:00|36423.2|36403.2|36452|36432|36463.4|36443.4|36421.7|36401.7|829
1652885400000|2022-05-18 14:50:00|36452.4|36432.4|36377.2|36357.2|36455.1|36435.1|36376.1|36356.1|831
1652885700000|2022-05-18 14:55:00|36377.9|36357.9|36402.9|36382.9|36408.2|36388.2|36364.6|36344.6|1066
1652886000000|2022-05-18 15:00:00|36401.7|36381.7|36517.9|36497.9|36558.6|36500|36392.7|36372.7|1019
1652886300000|2022-05-18 15:05:00|36516.3|36496.3|36522.2|36502.2|36526.4|36506.4|36506.1|36486.1|900
1652886600000|2022-05-18 15:10:00|36524.9|36504.9|36569.4|36549.4|36570.2|36550.2|36522.4|36502.4|731
1652886900000|2022-05-18 15:15:00|36569.2|36549.2|36548.7|36528.7|36576|36556|36548.7|36528.7|757
1652887200000|2022-05-18 15:20:00|36548.1|36528.1|36532.7|36512.7|36555.3|36535.3|36509.4|36489.4|838
1652887500000|2022-05-18 15:25:00|36530.3|36510.3|36530.3|36480.3|36578.9|36530.2|36513.4|36462|815
1652887800000|2022-05-18 15:30:00|36530.6|36480.6|36528.8|36451.6|36551.8|36505|36506.2|36438.1|804
1652888100000|2022-05-18 15:35:00|36516.1|36466.1|36524.7|36437.9|36535.6|36487.6|36479.5|36421|733
1652888400000|2022-05-18 15:40:00|36523.3|36441|36504.6|36423|36523.3|36466.3|36470.1|36404.3|832
1652888700000|2022-05-18 15:45:00|36504.4|36421.7|36538|36444.7|36550.5|36486.3|36484.8|36420.4|742
1652889000000|2022-05-18 15:50:00|36494|36474|36491.5|36471.5|36538.5|36482.6|36485.6|36416.1|750
1652889300000|2022-05-18 15:55:00|36491.4|36471.4|36578.9|36494.7|36581.8|36524.6|36476.3|36435.3|739
1652889600000|2022-05-18 16:00:00|36580.4|36490.1|36592.9|36508.5|36605.6|36548.3|36555.2|36476.5|875
1652889900000|2022-05-18 16:05:00|36592.6|36509.1|36592.3|36504.4|36607.8|36545.6|36555.2|36498.3|746
1652890200000|2022-05-18 16:10:00|36592|36504.1|36602.3|36552.3|36615.9|36574.1|36561.5|36503|793
1652890500000|2022-05-18 16:15:00|36601.5|36551.5|36569.6|36519.6|36616.5|36560|36551.7|36497|631
1652890800000|2022-05-18 16:20:00|36568.5|36518.5|36559.5|36539.5|36595.3|36550.5|36551|36497.9|618
1652891100000|2022-05-18 16:25:00|36559.7|36539.7|36567.3|36517.3|36590.2|36544.2|36550.2|36488|471
1652891400000|2022-05-18 16:30:00|36580.4|36502.4|36551.3|36531.3|36595|36543.5|36541.4|36495.9|564
1652891700000|2022-05-18 16:35:00|36551.5|36531.5|36542.2|36492.2|36579.2|36532.1|36527|36475.4|595
1652892000000|2022-05-18 16:40:00|36555.9|36477.2|36523.5|36503.5|36563.1|36518.4|36518.1|36473.4|599
1652892300000|2022-05-18 16:45:00|36553.5|36468.9|36548|36498|36574.8|36525|36519.8|36462|700
1652892600000|2022-05-18 16:50:00|36548.3|36498.3|36552.1|36502.1|36579.7|36525.2|36522|36474|685
1652892900000|2022-05-18 16:55:00|36553.7|36503.7|36596.5|36514.2|36599.9|36542.9|36531|36477|619
1652893200000|2022-05-18 17:00:00|36595.1|36512.2|36578.8|36528.8|36607.2|36556.1|36554.2|36503|719
1652893500000|2022-05-18 17:05:00|36578.9|36528.9|36560.1|36540.1|36599.9|36545.5|36552.6|36506.3|535
1652893800000|2022-05-18 17:10:00|36558.7|36538.7|36571.8|36551.8|36602.4|36555.8|36553.6|36509.7|596
1652894100000|2022-05-18 17:15:00|36571.1|36551.1|36614.4|36564.4|36643.5|36585.9|36566.8|36510|693
1652894400000|2022-05-18 17:20:00|36615.8|36565.8|36586.6|36566.6|36638.5|36582.8|36579.1|36524|699
1652894700000|2022-05-18 17:25:00|36586.8|36566.8|36578.9|36558.9|36622|36571|36570.4|36524.7|500
1652895000000|2022-05-18 17:30:00|36579.1|36559.1|36589.7|36569.7|36629.9|36582.8|36573.8|36537.9|571
1652895300000|2022-05-18 17:35:00|36587.9|36567.9|36600.1|36580.1|36635.9|36584.8|36583.1|36542.3|503
1652895600000|2022-05-18 17:40:00|36600.2|36580.2|36606.5|36556.5|36628.4|36580.7|36583.9|36542.8|566
1652895900000|2022-05-18 17:45:00|36587.2|36567.2|36593.1|36573.1|36636|36581.2|36579|36536|502
1652896200000|2022-05-18 17:50:00|36593.5|36573.5|36592.4|36572.4|36626.4|36579.9|36585.5|36529.6|534
1652896500000|2022-05-18 17:55:00|36592.5|36572.5|36623.1|36545.1|36630.8|36581.9|36590.9|36537.9|531
1652896800000|2022-05-18 18:00:00|36624.8|36543.6|36594.5|36574.5|36627.9|36584.1|36584|36531.5|581
1652897100000|2022-05-18 18:05:00|36594.9|36574.9|36606.6|36586.6|36635.4|36590.4|36587.2|36533.4|467
1652897400000|2022-05-18 18:10:00|36607.1|36587.1|36613.3|36593.3|36634|36597.5|36603.2|36556.7|533
1652897700000|2022-05-18 18:15:00|36612.5|36592.5|36582.4|36562.4|36622.8|36602.8|36579.3|36559.3|616
1652898000000|2022-05-18 18:20:00|36582.5|36562.5|36595.3|36575.3|36595.9|36575.9|36579.4|36559.4|607
1652898300000|2022-05-18 18:25:00|36594.9|36574.9|36599.3|36579.3|36633|36586|36592.5|36544|443
1652898600000|2022-05-18 18:30:00|36600.6|36580.6|36598.5|36578.5|36626.3|36585.1|36588.6|36549.3|621
1652898900000|2022-05-18 18:35:00|36599.6|36579.6|36606.7|36586.7|36616.6|36596.6|36595.1|36563.1|536
1652899200000|2022-05-18 18:40:00|36606.6|36586.6|36607.1|36587.1|36608.1|36588.1|36599.3|36579.3|608
1652899500000|2022-05-18 18:45:00|36607.6|36587.6|36619.7|36599.7|36623.6|36603.6|36605.6|36585.6|569
1652899800000|2022-05-18 18:50:00|36619.5|36599.5|36617.3|36597.3|36622.2|36602.2|36608.3|36588.3|543
1652900100000|2022-05-18 18:55:00|36617|36597|36633.8|36613.8|36640|36620|36609.7|36589.7|558
1652900400000|2022-05-18 19:00:00|36633.3|36613.3|36648.2|36628.2|36652|36632|36632.1|36612.1|678
1652900700000|2022-05-18 19:05:00|36646.8|36626.8|36662.7|36642.7|36671.2|36651.2|36645.3|36625.3|565
1652901000000|2022-05-18 19:10:00|36662.6|36642.6|36660|36640|36674.8|36648.1|36650.2|36616.7|625
1652901300000|2022-05-18 19:15:00|36660.8|36640.8|36662.9|36642.9|36663.3|36643.3|36655.6|36635.6|533
1652901600000|2022-05-18 19:20:00|36662.8|36642.8|36672.1|36652.1|36715.5|36659.3|36655.2|36622.5|548
1652901900000|2022-05-18 19:25:00|36671.9|36651.9|36680.2|36660.2|36682.3|36662.3|36669.8|36649.8|452
1652902200000|2022-05-18 19:30:00|36681.1|36661.1|36678|36658|36685.1|36665.1|36673.7|36653.7|621
1652902500000|2022-05-18 19:35:00|36677.7|36657.7|36650.9|36630.9|36701.1|36659.9|36650.1|36605.4|592
1652902800000|2022-05-18 19:40:00|36651.5|36631.5|36664.5|36644.5|36694.5|36645.9|36645.9|36597.1|606
1652903100000|2022-05-18 19:45:00|36663.8|36643.8|36690.6|36640.6|36709|36656.7|36660.5|36610.2|560
1652903400000|2022-05-18 19:50:00|36690.5|36640.5|36680.4|36660.4|36714.8|36664|36666.8|36625|694
1652903700000|2022-05-18 19:55:00|36680.6|36660.6|36678.5|36658.5|36713.9|36663.2|36665.4|36617.7|674
1652904000000|2022-05-18 20:00:00|36677.9|36657.9|36686.6|36666.6|36717.9|36667.7|36674.6|36627.3|620
1652904300000|2022-05-18 20:05:00|36686.7|36666.7|36682.3|36662.3|36717.2|36673|36677.3|36629.7|530
1652904600000|2022-05-18 20:10:00|36679.3|36659.3|36717.7|36631.8|36727.4|36679.1|36679.3|36630.7|528
1652904900000|2022-05-18 20:15:00|36718.6|36630.9|36716.6|36638.1|36720.1|36668.5|36681.3|36625.3|467
1652905200000|2022-05-18 20:20:00|36688.5|36668.5|36691.2|36671.2|36728|36680.7|36685.5|36635.2|396
1652905500000|2022-05-18 20:25:00|36692.7|36672.7|36691.9|36671.9|36733|36679.5|36688.1|36633|431
1652905800000|2022-05-18 20:30:00|36697.2|36677.2|36682.4|36662.4|36726.5|36677.6|36677.8|36619.7|414
1652906100000|2022-05-18 20:35:00|36680.5|36660.5|36692.8|36642.8|36715.3|36661.8|36674.7|36622.7|523
1652906400000|2022-05-18 20:40:00|36693.4|36643.4|36715.5|36636.4|36725.8|36670|36673.2|36616.7|548
1652906700000|2022-05-18 20:45:00|36699.7|36649.7|36725.7|36628.3|36727.7|36668|36681.2|36622.8|287
1652907000000|2022-05-18 20:50:00|36730.2|36622.6|36684.4|36664.4|36732.6|36666.5|36681.4|36619.6|555
1652907300000|2022-05-18 20:55:00|36684.1|36664.1|36721.5|36601.5|36751.6|36666.5|36680.4|36598.8|504
1652907600000|2022-05-18 21:00:00|36719.4|36599.4|36730.5|36610.5|36735.7|36615.7|36699.6|36579.6|88
1652907900000|2022-05-18 21:05:00|36730.8|36610.8|36730.7|36610.7|36733.2|36613.2|36729.1|36609.1|36
1652908200000|2022-05-18 21:10:00|36731.8|36611.8|36738.6|36618.6|36741.6|36623.5|36719.2|36611.8|185
1652908500000|2022-05-18 21:15:00|36737.8|36617.8|36732.6|36623.5|36741.9|36630.2|36724.7|36608.5|149
1652908800000|2022-05-18 21:20:00|36736.4|36622.2|36723.5|36629.8|36744.8|36631.6|36713.7|36617.8|146
1652909100000|2022-05-18 21:25:00|36731.4|36628.4|36749.7|36629.7|36749.7|36630.8|36698.7|36578.7|343
1652909400000|2022-05-18 21:30:00|36750.6|36630.6|36726.1|36608.6|36750.6|36630.6|36716.7|36597.1|495
1652909700000|2022-05-18 21:35:00|36725|36608.3|36722.9|36613.2|36729.2|36619.2|36714.5|36599.6|504
1652910000000|2022-05-18 21:40:00|36727.7|36613.1|36722.4|36617.6|36728.6|36620.4|36712.6|36606|143
1652910300000|2022-05-18 21:45:00|36724.4|36619|36731.1|36611.1|36738.2|36619.2|36723.9|36603.9|304
1652910600000|2022-05-18 21:50:00|36728.6|36608.6|36727.1|36620.4|36736.1|36620.7|36726|36606.4|90
1652910900000|2022-05-18 21:55:00|36727.5|36620.6|36732.1|36613.8|36743.4|36623.4|36727.2|36610.2|185
1652911200000|2022-05-18 22:00:00|36736|36616|36689.2|36569.2|36737|36619.9|36667.3|36547.3|539
1652911500000|2022-05-18 22:05:00|36689.3|36569.3|36689.7|36569.7|36692.3|36572.3|36682.6|36562.6|314
1652911800000|2022-05-18 22:10:00|36689.9|36569.9|36681.5|36561.5|36691.9|36571.9|36678.1|36558.1|335
1652912100000|2022-05-18 22:15:00|36681|36561|36678.3|36558.3|36683.1|36563.1|36671.9|36551.9|638
1652912400000|2022-05-18 22:20:00|36678.5|36558.5|36680|36560|36685.8|36565.8|36671.4|36551.4|656
1652912700000|2022-05-18 22:25:00|36679.7|36559.7|36679.9|36559.9|36683.7|36563.7|36662.8|36542.8|481
1652913000000|2022-05-18 22:30:00|36682.6|36562.6|36676.5|36556.5|36687.8|36567.8|36667.6|36547.6|462
1652913300000|2022-05-18 22:35:00|36676.9|36556.9|36680.7|36560.7|36685|36565|36668.4|36548.4|520
1652913600000|2022-05-18 22:40:00|36680.3|36560.3|36674.1|36554.1|36689.4|36569.4|36664.7|36549|488
1652913900000|2022-05-18 22:45:00|36674|36554|36678.7|36558.7|36693.6|36573.6|36664.9|36544.9|610
1652914200000|2022-05-18 22:50:00|36679.2|36559.2|36681.8|36561.8|36715.1|36595.1|36656.1|36545.3|407
1652914500000|2022-05-18 22:55:00|36681|36561|36685.7|36565.7|36706.6|36586.6|36667.2|36547.2|462
1652914800000|2022-05-18 23:00:00|36684.7|36564.7|36683.4|36563.4|36695.5|36575.5|36678.4|36558.4|491
1652915100000|2022-05-18 23:05:00|36687.7|36567.7|36689.3|36569.3|36695.8|36575.8|36680.4|36560.4|341
1652915400000|2022-05-18 23:10:00|36691.1|36571.1|36688.5|36568.5|36696.5|36576.5|36684.3|36564.3|293
1652915700000|2022-05-18 23:15:00|36688.2|36568.2|36688.4|36568.4|36693.8|36573.8|36677.6|36557.6|269
1652916000000|2022-05-18 23:20:00|36688.5|36568.5|36694.2|36574.2|36695.9|36575.9|36677.4|36557.4|305
1652916300000|2022-05-18 23:25:00|36691.2|36571.2|36691.5|36571.5|36698|36578|36684.7|36564.7|265
1652916600000|2022-05-18 23:30:00|36694.5|36574.5|36687.5|36567.5|36694.7|36574.7|36677.4|36557.4|379
1652916900000|2022-05-18 23:35:00|36687.2|36567.2|36696.1|36576.1|36701|36581|36682.6|36562.6|429
1652917200000|2022-05-18 23:40:00|36696.2|36576.2|36694.1|36574.1|36698.2|36578.2|36689.9|36569.9|482
1652917500000|2022-05-18 23:45:00|36694.2|36574.2|36729|36617.4|36732.5|36655.7|36692.8|36572.8|610
1652917800000|2022-05-18 23:50:00|36728.8|36617.2|36725.4|36615.3|36732.2|36634|36713.5|36606.5|648
1652918100000|2022-05-18 23:55:00|36727.4|36616|36719.4|36614.2|36728.7|36650.1|36700|36612.3|571
1652918400000|2022-05-19 00:00:00|36723.3|36615.4|36732.9|36621.8|36735.1|36631.3|36712.7|36600.3|727
1652918700000|2022-05-19 00:05:00|36731.8|36623.5|36716.1|36613.5|36741.9|36638.7|36712|36604.9|672
1652919000000|2022-05-19 00:10:00|36716.7|36613.8|36717.7|36613.5|36724.8|36630|36709|36606.2|684
1652919300000|2022-05-19 00:15:00|36719.5|36609.2|36697.8|36589.9|36719.5|36623.1|36693.6|36589.4|581
1652919600000|2022-05-19 00:20:00|36698.1|36589.7|36690|36580.8|36702.8|36604.8|36683.6|36580.7|658
1652919900000|2022-05-19 00:25:00|36690.1|36580.7|36684.3|36577.4|36696.7|36613.4|36663.4|36573.5|614
1652920200000|2022-05-19 00:30:00|36684.5|36578.5|36681.3|36576.3|36689.2|36596.1|36679|36572.1|497
1652920500000|2022-05-19 00:35:00|36679.5|36576|36684.7|36575.2|36687.5|36586.7|36670.9|36564.7|558
1652920800000|2022-05-19 00:40:00|36684.3|36575.8|36667.3|36558.9|36687|36588.8|36663.9|36555.8|560
1652921100000|2022-05-19 00:45:00|36668.1|36559|36653.4|36554.1|36673.1|36579.7|36653.2|36548.1|613
1652921400000|2022-05-19 00:50:00|36653.3|36554|36657|36537|36662.2|36554.1|36625.6|36511.5|1020
1652921700000|2022-05-19 00:55:00|36657.4|36537.4|36671.2|36558.1|36681|36584.7|36639.6|36533.5|717
1652922000000|2022-05-19 01:00:00|36674.1|36554.1|36669.2|36549.2|36689.6|36585.4|36659.1|36544.2|760
1652922300000|2022-05-19 01:05:00|36668.4|36548.4|36679|36565.2|36682.1|36605.4|36655.4|36543.4|683
1652922600000|2022-05-19 01:10:00|36679.1|36565.1|36670.8|36555.5|36682.1|36586.8|36660.4|36550.3|603
1652922900000|2022-05-19 01:15:00|36670.7|36555.4|36671|36560.1|36674.9|36595.1|36645.1|36550.4|525
1652923200000|2022-05-19 01:20:00|36666.7|36569.6|36672|36564.9|36682.2|36585.1|36663.6|36553.6|669
1652923500000|2022-05-19 01:25:00|36672.6|36565.3|36678.3|36599.7|36687.8|36605|36663.9|36562.1|588
1652923800000|2022-05-19 01:30:00|36678.5|36604.8|36673.4|36573|36700.7|36604.8|36664.8|36559.6|690
1652924100000|2022-05-19 01:35:00|36672.7|36573.1|36690.4|36578.5|36692.7|36585.5|36664.3|36556.9|666
1652924400000|2022-05-19 01:40:00|36690.8|36578.6|36696.1|36596.6|36704.2|36628|36678|36572.3|805
1652924700000|2022-05-19 01:45:00|36696|36595.1|36686.9|36583.8|36700.9|36598.9|36674.9|36562.1|644
1652925000000|2022-05-19 01:50:00|36686.5|36583.4|36671.9|36579.4|36694.4|36592.5|36670.2|36558.7|730
1652925300000|2022-05-19 01:55:00|36671|36581.8|36674.9|36568.4|36682.7|36607.6|36657.6|36559.5|614
1652925600000|2022-05-19 02:00:00|36674.6|36567.3|36664.7|36558.2|36683.6|36579.6|36654.8|36546.2|719
1652925900000|2022-05-19 02:05:00|36656.9|36566.2|36661.3|36558.5|36676.8|36599.1|36641.2|36547.3|691
1652926200000|2022-05-19 02:10:00|36661.7|36558.9|36676.1|36566.3|36677.7|36595.6|36642.2|36552.4|586
1652926500000|2022-05-19 02:15:00|36675.6|36565.6|36675.3|36567.7|36684.2|36613.5|36655.3|36562.6|462
1652926800000|2022-05-19 02:20:00|36675.7|36568.1|36662.4|36578.2|36675.7|36605.6|36644.5|36557|430
1652927100000|2022-05-19 02:25:00|36661.9|36580.6|36659.3|36609.3|36675.7|36609.3|36646|36554.4|359
1652927400000|2022-05-19 02:30:00|36670.1|36574.9|36666.4|36570.8|36672|36604.8|36646.9|36554|401
1652927700000|2022-05-19 02:35:00|36665.6|36570.3|36656.2|36563.1|36672.4|36602.6|36643.5|36551.4|358
1652928000000|2022-05-19 02:40:00|36656.1|36563.7|36641.3|36537.6|36662.3|36590.6|36620.7|36531.1|607
1652928300000|2022-05-19 02:45:00|36640.5|36537.5|36625.1|36533.4|36641.5|36552.2|36598.2|36510.3|603
1652928600000|2022-05-19 02:50:00|36624.7|36533.8|36616.7|36524.9|36632.6|36553|36570.8|36515.7|594
1652928900000|2022-05-19 02:55:00|36619.9|36524.3|36622.7|36539.4|36630.8|36548.9|36588.3|36512.5|677
1652929200000|2022-05-19 03:00:00|36622.2|36539.5|36599.1|36506.8|36631.3|36550.4|36580.8|36500.3|642
1652929500000|2022-05-19 03:05:00|36599.6|36507.3|36615.7|36511.3|36625.7|36528.8|36569.5|36486.5|642
1652929800000|2022-05-19 03:10:00|36614.2|36511.7|36620|36521.2|36628.2|36541.2|36584.5|36511.3|551
1652930100000|2022-05-19 03:15:00|36619|36520.5|36617.6|36535.3|36626.8|36563.7|36577.9|36516.2|459
1652930400000|2022-05-19 03:20:00|36617.4|36533.8|36616.2|36519.6|36625.6|36562.3|36579.2|36512|543
1652930700000|2022-05-19 03:25:00|36615.8|36518.9|36572.2|36552.2|36618.7|36562.8|36567.6|36518.8|472
1652931000000|2022-05-19 03:30:00|36572|36552|36563.8|36543.8|36610.2|36555.5|36556.1|36502|460
1652931300000|2022-05-19 03:35:00|36568.3|36548.3|36597.4|36516|36611.1|36555.1|36561.6|36502.8|473
1652931600000|2022-05-19 03:40:00|36597.1|36514.5|36605.8|36515.4|36617|36556.8|36569.2|36512.3|589
1652931900000|2022-05-19 03:45:00|36605.4|36515.6|36569.5|36549.5|36608|36555.8|36567.8|36514.7|389
1652932200000|2022-05-19 03:50:00|36568.8|36548.8|36574.6|36554.6|36602.7|36556.6|36564.9|36513.5|321
1652932500000|2022-05-19 03:55:00|36573.2|36553.2|36578.8|36528.8|36598.6|36555.5|36563.1|36508.1|237
1652932800000|2022-05-19 04:00:00|36578.7|36528.7|36560.2|36540.2|36597.3|36550.9|36558.8|36519|300
1652933100000|2022-05-19 04:05:00|36560.1|36540.1|36553.8|36533.8|36590.2|36541.9|36545.4|36501|346
1652933400000|2022-05-19 04:10:00|36552|36532|36546.8|36526.8|36580.9|36533.2|36539.2|36490.4|378
1652933700000|2022-05-19 04:15:00|36546|36526|36545.7|36525.7|36573|36527.2|36529.3|36492.3|437
1652934000000|2022-05-19 04:20:00|36545.6|36525.6|36540.9|36520.9|36576|36528.2|36537.5|36499|469
1652934300000|2022-05-19 04:25:00|36541|36521|36547.1|36527.1|36547.6|36527.6|36539.4|36519.4|344
1652934600000|2022-05-19 04:30:00|36547.2|36527.2|36591.6|36508|36597.1|36542.5|36541.7|36500.4|440
1652934900000|2022-05-19 04:35:00|36592.6|36507.4|36558.2|36538.2|36600.7|36548.7|36551.7|36506.7|356
1652935200000|2022-05-19 04:40:00|36558.5|36538.5|36600.9|36516.8|36604.9|36552.1|36555.7|36511.4|420
1652935500000|2022-05-19 04:45:00|36600.6|36516.2|36556.5|36536.5|36605.4|36554.2|36554.2|36497.5|413
1652935800000|2022-05-19 04:50:00|36555.8|36535.8|36555.3|36535.3|36595.6|36545.3|36544.9|36503.5|358
1652936100000|2022-05-19 04:55:00|36554.5|36534.5|36566.2|36546.2|36598|36554.2|36551.9|36512.8|466
1652936400000|2022-05-19 05:00:00|36565.6|36545.6|36559.1|36539.1|36572.2|36552.2|36554|36534|402
1652936700000|2022-05-19 05:05:00|36557.7|36537.7|36556.7|36536.7|36562.4|36542.4|36549.4|36529.4|349
1652937000000|2022-05-19 05:10:00|36553.8|36533.8|36559.7|36539.7|36562.5|36542.5|36548.6|36528.6|364
1652937300000|2022-05-19 05:15:00|36559.5|36539.5|36568.1|36448.6|36588.1|36544.8|36500.4|36424.1|654
1652937600000|2022-05-19 05:20:00|36568.5|36448.5|36564.1|36458.6|36581.6|36461.6|36551.2|36446.2|597
1652937900000|2022-05-19 05:25:00|36563.5|36459|36571.5|36471.9|36590.4|36475.7|36549.1|36449.3|570
1652938200000|2022-05-19 05:30:00|36576.1|36466.4|36590.2|36490.2|36601.7|36492.2|36562.2|36453.2|690
1652938500000|2022-05-19 05:35:00|36591.4|36490.3|36625.7|36505.7|36628.3|36511.5|36586.2|36475.1|752
1652938800000|2022-05-19 05:40:00|36626.3|36506.3|36613.9|36493.9|36627.4|36507.4|36598.6|36481.8|665
1652939100000|2022-05-19 05:45:00|36617.2|36497.2|36623.3|36503.3|36631.8|36518|36596.2|36485|656
1652939400000|2022-05-19 05:50:00|36622.3|36502.7|36620.6|36500.6|36624.1|36504.1|36606.3|36486.3|660
1652939700000|2022-05-19 05:55:00|36620|36500|36630.6|36510.6|36632.4|36512.4|36608.6|36488.6|667
1652940000000|2022-05-19 06:00:00|36630.7|36510.7|36613.5|36521.6|36630.7|36530.7|36592.9|36493.8|933
1652940300000|2022-05-19 06:05:00|36613.3|36521.5|36620.7|36538.7|36630.6|36556.1|36599.5|36518.7|794
1652940600000|2022-05-19 06:10:00|36620.1|36537.5|36623.4|36544.8|36630.9|36563.9|36597.5|36533.8|746
1652940900000|2022-05-19 06:15:00|36625.6|36541.5|36609.1|36559.1|36625.6|36559.7|36595.5|36528.5|670
1652941200000|2022-05-19 06:20:00|36608.4|36558.4|36602.7|36582.7|36630.9|36587.7|36598.5|36532.8|735
1652941500000|2022-05-19 06:25:00|36603|36583|36695.5|36602|36695.5|36632.8|36576.5|36556.5|705
1652941800000|2022-05-19 06:30:00|36683.8|36606.4|36662.9|36642.9|36694.5|36660.2|36647|36598.9|668
1652942100000|2022-05-19 06:35:00|36662.5|36642.5|36659.6|36639.6|36678.9|36648.3|36652.9|36626.4|623
1652942400000|2022-05-19 06:40:00|36659.5|36639.5|36671.7|36651.7|36673.9|36653.9|36655.6|36635.6|728
1652942700000|2022-05-19 06:45:00|36672.2|36652.2|36668.9|36648.9|36679|36659|36665.9|36645.9|697
1652943000000|2022-05-19 06:50:00|36670.4|36650.4|36679.3|36659.3|36688|36668|36667.1|36647.1|724
1652943300000|2022-05-19 06:55:00|36678.9|36658.9|36672.1|36652.1|36678.9|36658.9|36657.7|36637.7|624
1652943600000|2022-05-19 07:00:00|36672.9|36652.9|36764.5|36744.5|36783.4|36763.4|36669.7|36647.2|963
1652943900000|2022-05-19 07:05:00|36764.8|36744.8|36790|36770|36866.9|36812.4|36757.6|36737.6|896
1652944200000|2022-05-19 07:10:00|36791|36771|36812.9|36792.9|36814.4|36794.4|36784.2|36764.2|889
1652944500000|2022-05-19 07:15:00|36812|36792|36776.6|36756.6|36813.7|36793.7|36775.4|36755.4|774
1652944800000|2022-05-19 07:20:00|36776.1|36756.1|36737|36717|36782.5|36762.5|36736.8|36716.8|815
1652945100000|2022-05-19 07:25:00|36737.6|36717.6|36736.1|36716.1|36741|36721|36723.3|36703.3|736
1652945400000|2022-05-19 07:30:00|36736.2|36716.2|36705.1|36685.1|36736.7|36716.7|36704.2|36684.2|763
1652945700000|2022-05-19 07:35:00|36705.8|36685.8|36740.3|36720.3|36740.3|36720.3|36704|36684|833
1652946000000|2022-05-19 07:40:00|36740.4|36720.4|36786.4|36766.4|36836.1|36786.4|36737.9|36717.9|933
1652946300000|2022-05-19 07:45:00|36785.5|36765.5|36785.2|36765.2|36802|36782|36749.7|36711.4|900
1652946600000|2022-05-19 07:50:00|36785.3|36765.3|36827.3|36807.3|36839.4|36819.4|36780.2|36734|820
1652946900000|2022-05-19 07:55:00|36828.3|36808.3|36787.4|36767.4|36837.3|36817.3|36769.4|36749.4|832
1652947200000|2022-05-19 08:00:00|36788|36768|36824.2|36804.2|36894.4|36835.3|36786.4|36758.5|931
1652947500000|2022-05-19 08:05:00|36823.5|36803.5|36809.5|36789.5|36902.8|36843.6|36809.5|36740.4|804
1652947800000|2022-05-19 08:10:00|36805.4|36785.4|36791.2|36771.2|36845.4|36804.8|36775.7|36717.6|904
1652948100000|2022-05-19 08:15:00|36791.4|36771.4|36882.2|36793.1|36895.7|36816.4|36782.7|36757|847
1652948400000|2022-05-19 08:20:00|36875.4|36794.5|36800.4|36780.4|36904.1|36838.2|36796.1|36746.3|837
1652948700000|2022-05-19 08:25:00|36799.8|36779.8|36782|36762|36799.8|36779.8|36764.1|36716.6|838
1652949000000|2022-05-19 08:30:00|36782.1|36762.1|36823|36803|36853.1|36808.5|36771.1|36746.8|917
1652949300000|2022-05-19 08:35:00|36823.8|36803.8|36804.3|36784.3|36830.2|36810.2|36796.5|36776.5|800
1652949600000|2022-05-19 08:40:00|36805.7|36785.7|36799.9|36779.9|36821.8|36801.8|36799.9|36779.9|798
1652949900000|2022-05-19 08:45:00|36803.8|36783.8|36807.4|36787.4|36814.7|36794.7|36778.4|36758.4|807
1652950200000|2022-05-19 08:50:00|36810.3|36790.3|36784.7|36764.7|36810.3|36790.3|36774.6|36754.6|800
1652950500000|2022-05-19 08:55:00|36784.8|36764.8|36791.3|36771.3|36794.8|36774.8|36761.7|36741.7|820
1652950800000|2022-05-19 09:00:00|36788.4|36768.4|36793.3|36773.3|36799.9|36779.9|36775.3|36755.3|822
1652951100000|2022-05-19 09:05:00|36796|36776|36777.4|36757.4|36838.2|36818.2|36772.9|36752.9|786
1652951400000|2022-05-19 09:10:00|36777.5|36757.5|36791.3|36771.3|36793.2|36773.2|36764.9|36744.9|787
1652951700000|2022-05-19 09:15:00|36789.7|36769.7|36825.9|36805.9|36833.4|36813.4|36784.5|36743|640
1652952000000|2022-05-19 09:20:00|36825.7|36805.7|36828|36808|36851.4|36811.1|36804.2|36746.7|767
1652952300000|2022-05-19 09:25:00|36827.8|36807.8|36822.3|36802.3|36846.5|36815.8|36806.4|36759.8|678
1652952600000|2022-05-19 09:30:00|36822.2|36802.2|36899.9|36879.9|36944.1|36892.9|36811.2|36771.4|787
1652952900000|2022-05-19 09:35:00|36899.7|36879.7|36876.1|36856.1|36907.5|36887.5|36862.1|36820.8|729
1652953200000|2022-05-19 09:40:00|36874.2|36854.2|36867.5|36847.5|36943|36896.6|36865.6|36816.5|807
1652953500000|2022-05-19 09:45:00|36867.4|36847.4|36849|36829|36871.6|36851.6|36844.3|36824.3|635
1652953800000|2022-05-19 09:50:00|36848.8|36828.8|36859.7|36839.7|36872.4|36852.4|36848.6|36828.6|799
1652954100000|2022-05-19 09:55:00|36861|36841|36843|36823|36869.8|36849.8|36842|36822|708
1652954400000|2022-05-19 10:00:00|36843.2|36823.2|36865.9|36845.9|36868.1|36848.1|36842.7|36822.7|737
1652954700000|2022-05-19 10:05:00|36867.2|36847.2|36814|36794|36867.4|36847.4|36790.5|36770.5|795
1652955000000|2022-05-19 10:10:00|36813.5|36793.5|36847|36827|36850.9|36830.9|36807.3|36787.3|764
1652955300000|2022-05-19 10:15:00|36846.8|36826.8|36825.1|36805.1|36850.2|36830.2|36825|36805|747
1652955600000|2022-05-19 10:20:00|36824.5|36804.5|36849.4|36829.4|36850.6|36830.6|36821.4|36801.4|679
1652955900000|2022-05-19 10:25:00|36849.1|36829.1|36820.8|36800.8|36849.1|36829.1|36815.8|36795.8|650
1652956200000|2022-05-19 10:30:00|36820.4|36800.4|36833.8|36813.8|36843.3|36823.3|36820.4|36800.4|832
1652956500000|2022-05-19 10:35:00|36832.7|36812.7|36798.7|36778.7|36833.2|36813.2|36791.9|36771.9|789
1652956800000|2022-05-19 10:40:00|36800.8|36780.8|36758.8|36738.8|36815.9|36795.9|36754.6|36734.6|842
1652957100000|2022-05-19 10:45:00|36758.4|36738.4|36701.6|36681.6|36758.4|36738.4|36694.7|36661.1|823
1652957400000|2022-05-19 10:50:00|36701.5|36681.5|36679.8|36659.8|36718.4|36698.4|36677.5|36657.5|795
1652957700000|2022-05-19 10:55:00|36678.9|36658.9|36692|36672|36698.2|36678.2|36669|36649|863
1652958000000|2022-05-19 11:00:00|36693.7|36673.7|36721.7|36701.7|36756.7|36717.2|36655.7|36635.7|851
1652958300000|2022-05-19 11:05:00|36722.2|36702.2|36709.7|36689.7|36727.9|36707.9|36697.9|36677.9|815
1652958600000|2022-05-19 11:10:00|36709.8|36689.8|36718.2|36698.2|36723.7|36703.7|36706|36686|810
1652958900000|2022-05-19 11:15:00|36719.7|36699.7|36698.5|36678.5|36729.9|36709.9|36684.6|36664.6|811
1652959200000|2022-05-19 11:20:00|36698.8|36678.8|36696.7|36676.7|36699.7|36679.7|36677.9|36657.9|786
1652959500000|2022-05-19 11:25:00|36692.3|36672.3|36675|36655|36701.7|36681.7|36673.3|36653.3|770
1652959800000|2022-05-19 11:30:00|36677.7|36657.7|36668.5|36648.5|36691.9|36671.9|36660.3|36640.3|908
1652960100000|2022-05-19 11:35:00|36668.8|36648.8|36671.8|36651.8|36680.6|36660.6|36657.2|36637.2|821
1652960400000|2022-05-19 11:40:00|36671.7|36651.7|36657.7|36637.7|36683.1|36663.1|36656.9|36636.9|819
1652960700000|2022-05-19 11:45:00|36659.2|36639.2|36696.3|36676.3|36703.3|36683.3|36652.4|36632.4|822
1652961000000|2022-05-19 11:50:00|36695.7|36675.7|36715.1|36695.1|36724.6|36704.6|36682.5|36662.5|829
1652961300000|2022-05-19 11:55:00|36715|36695|36730.8|36710.8|36742.5|36722.5|36700.2|36680.2|746
1652961600000|2022-05-19 12:00:00|36734.7|36714.7|36704.4|36684.4|36744.7|36724.7|36699.5|36679.5|878
1652961900000|2022-05-19 12:05:00|36704.3|36684.3|36666.3|36646.3|36706.9|36686.9|36664.7|36644.7|719
1652962200000|2022-05-19 12:10:00|36666.4|36646.4|36670.3|36650.3|36676|36656|36656.2|36636.2|733
1652962500000|2022-05-19 12:15:00|36670.5|36650.5|36683|36663|36696.1|36676.1|36667.1|36647.1|765
1652962800000|2022-05-19 12:20:00|36682.9|36662.9|36673.6|36653.6|36701.6|36668|36659|36611.2|811
1652963100000|2022-05-19 12:25:00|36673.5|36653.5|36704.2|36613.4|36723.7|36655.5|36654.4|36606.4|676
1652963400000|2022-05-19 12:30:00|36704.5|36616.4|36640.3|36620.3|36705.5|36652.6|36630.9|36592.8|954
1652963700000|2022-05-19 12:35:00|36643|36623|36615.6|36595.6|36669.4|36625|36587.4|36567.4|986
1652964000000|2022-05-19 12:40:00|36618.1|36598.1|36618.7|36598.7|36657.7|36606.6|36588.7|36568.7|936
1652964300000|2022-05-19 12:45:00|36619.6|36599.6|36617.6|36597.6|36629.9|36609.9|36600.8|36580.8|870
1652964600000|2022-05-19 12:50:00|36618.1|36598.1|36578|36558|36622.5|36601.2|36554.4|36523.1|932
1652964900000|2022-05-19 12:55:00|36577.9|36557.9|36561.4|36541.4|36623.4|36566.6|36561.4|36511.5|837
1652965200000|2022-05-19 13:00:00|36561|36541|36434.8|36414.8|36565.3|36541|36431|36396.3|899
1652965500000|2022-05-19 13:05:00|36433.2|36413.2|36420.9|36400.9|36486|36423.2|36412.2|36366|918
1652965800000|2022-05-19 13:10:00|36421.1|36401.1|36398.9|36378.9|36428|36408|36398.9|36378.9|871
1652966100000|2022-05-19 13:15:00|36403.7|36383.7|36388.8|36368.8|36417.5|36397.5|36387.7|36367.7|814
1652966400000|2022-05-19 13:20:00|36389.7|36369.7|36400.9|36380.9|36420.4|36381.3|36351.6|36288.6|932
1652966700000|2022-05-19 13:25:00|36400.7|36380.7|36431.7|36411.7|36436.6|36416.6|36398.7|36378.7|802
1652967000000|2022-05-19 13:30:00|36431.9|36411.9|36424.5|36404.5|36437.8|36417.8|36397.2|36377.2|1000
1652967300000|2022-05-19 13:35:00|36423.8|36403.8|36425.3|36405.3|36432.5|36412.5|36410|36390|971
1652967600000|2022-05-19 13:40:00|36425.1|36405.1|36403.8|36383.8|36447.3|36427.3|36400.7|36380.7|999
1652967900000|2022-05-19 13:45:00|36403.7|36383.7|36437|36417|36441.5|36421.5|36359|36339|1023
1652968200000|2022-05-19 13:50:00|36438.9|36418.9|36435.6|36415.6|36446.9|36426.9|36421.2|36401.2|960
1652968500000|2022-05-19 13:55:00|36436.1|36416.1|36403.2|36383.2|36443.8|36423.8|36401.5|36381.5|991
1652968800000|2022-05-19 14:00:00|36401.7|36381.7|36376.5|36356.5|36434.9|36401.3|36355|36335|1094
1652969100000|2022-05-19 14:05:00|36376.6|36356.6|36402.9|36382.9|36412.6|36392.6|36373.9|36353.9|938
1652969400000|2022-05-19 14:10:00|36402.4|36382.4|36441.8|36421.8|36447.3|36427.3|36394.2|36374.2|953
1652969700000|2022-05-19 14:15:00|36442.3|36422.3|36422|36402|36453.6|36422.7|36400.2|36349.9|958
1652970000000|2022-05-19 14:20:00|36422.2|36402.2|36341.5|36321.5|36432.5|36412.5|36338.4|36318.4|1014
1652970300000|2022-05-19 14:25:00|36342.6|36322.6|36364.2|36344.2|36376.2|36356.2|36332.3|36312.3|973
1652970600000|2022-05-19 14:30:00|36369.4|36349.4|36407.1|36387.1|36414.8|36394.8|36369.4|36349.4|995
1652970900000|2022-05-19 14:35:00|36407.7|36387.7|36409.7|36389.7|36438.7|36418.7|36397.7|36377.7|974
1652971200000|2022-05-19 14:40:00|36410.2|36390.2|36421.8|36401.8|36429.6|36409.6|36400.9|36380.9|940
1652971500000|2022-05-19 14:45:00|36422|36402|36434.7|36414.7|36448.7|36428.7|36407.9|36387.9|975
1652971800000|2022-05-19 14:50:00|36432.6|36412.6|36420.8|36400.8|36470|36450|36417.1|36397.1|1063
1652972100000|2022-05-19 14:55:00|36420|36400|36358.1|36338.1|36420|36400|36352|36332|1142
1652972400000|2022-05-19 15:00:00|36358.5|36338.5|36392.4|36372.4|36401.4|36381.4|36358.5|36338.5|1096
1652972700000|2022-05-19 15:05:00|36390.2|36370.2|36445.8|36361.8|36457.8|36413.8|36385.6|36354|1006
1652973000000|2022-05-19 15:10:00|36445.7|36361.6|36437.7|36417.7|36462.6|36430.1|36403.1|36351.7|1008
1652973300000|2022-05-19 15:15:00|36437.9|36417.9|36442.6|36422.6|36476.1|36429.2|36426.8|36369.8|934
1652973600000|2022-05-19 15:20:00|36442.3|36422.3|36418.5|36398.5|36453.6|36433.6|36413.7|36393.7|959
1652973900000|2022-05-19 15:25:00|36418.9|36398.9|36455.2|36405.2|36487.5|36435.2|36417.6|36364|911
1652974200000|2022-05-19 15:30:00|36455.6|36405.6|36412.9|36392.9|36501.7|36460.5|36402|36370.9|1072
1652974500000|2022-05-19 15:35:00|36412.8|36392.8|36279.2|36259.2|36418.4|36398.4|36279.2|36209.8|878
1652974800000|2022-05-19 15:40:00|36278.4|36258.4|36257.6|36168.8|36318.1|36258.4|36205.9|36144.8|891
1652975100000|2022-05-19 15:45:00|36257.3|36169.2|36368.2|36277.8|36370.9|36303.1|36233.5|36161.4|835
1652975400000|2022-05-19 15:50:00|36366.4|36276.2|36367.3|36285.2|36378.2|36320.2|36334.8|36263.4|824
1652975700000|2022-05-19 15:55:00|36366.3|36285.4|36374.2|36282.2|36395.6|36330.5|36340.5|36275|804
1652976000000|2022-05-19 16:00:00|36378.1|36276.5|36336.4|36316.4|36379.9|36330.3|36326.2|36274.9|733
1652976300000|2022-05-19 16:05:00|36336.2|36316.2|36346.9|36296.9|36368.8|36325.3|36320.8|36267.9|658
1652976600000|2022-05-19 16:10:00|36346.3|36296.3|36354.3|36276.8|36367.2|36310.5|36312.4|36265.1|739
1652976900000|2022-05-19 16:15:00|36354.6|36290.3|36377.5|36285.5|36381.8|36305.5|36309.9|36261.1|621
1652977200000|2022-05-19 16:20:00|36378.6|36284.1|36370.4|36285.3|36390|36333.6|36334.7|36278.9|768
1652977500000|2022-05-19 16:25:00|36371.4|36286.4|36352.1|36265|36374.3|36311.4|36312.3|36260.4|682
1652977800000|2022-05-19 16:30:00|36350.2|36264.4|36317.8|36267.8|36357.9|36299|36308.8|36245.7|695
1652978100000|2022-05-19 16:35:00|36317.7|36267.7|36350.8|36261.8|36362.1|36296.9|36299.1|36246.3|606
1652978400000|2022-05-19 16:40:00|36351.2|36261.1|36317.1|36297.1|36368.8|36306.6|36302.9|36245.2|691
1652978700000|2022-05-19 16:45:00|36318.5|36298.5|36316.7|36296.7|36363.6|36305.6|36312.3|36261.4|476
1652979000000|2022-05-19 16:50:00|36316.6|36296.6|36335.4|36251|36353.2|36298|36291|36235.3|748
1652979300000|2022-05-19 16:55:00|36334|36256.1|36354.5|36246.7|36355.5|36289.6|36295.9|36235|643
1652979600000|2022-05-19 17:00:00|36363.5|36243.5|36352.9|36264.7|36379|36302.8|36318.5|36242.4|757
1652979900000|2022-05-19 17:05:00|36352.1|36264.3|36344.5|36264.7|36365.1|36302|36314.1|36252.5|712
1652980200000|2022-05-19 17:10:00|36350.4|36260.1|36380.5|36268.5|36384.1|36306.2|36315.9|36257.7|748
1652980500000|2022-05-19 17:15:00|36378.4|36269.9|36368.7|36280.5|36396.4|36318.2|36330.7|36266|686
1652980800000|2022-05-19 17:20:00|36368.6|36280.4|36378.8|36285|36398.2|36317.3|36337.3|36272.6|698
1652981100000|2022-05-19 17:25:00|36379.6|36285.4|36386.5|36287.6|36401.2|36327.2|36335.2|36276.1|574
1652981400000|2022-05-19 17:30:00|36386.9|36288.7|36386|36280.1|36399|36321|36337.9|36265.3|721
1652981700000|2022-05-19 17:35:00|36384.4|36281.6|36384.7|36292.2|36398.2|36327.9|36340|36273.6|617
1652982000000|2022-05-19 17:40:00|36400.5|36280.5|36372.3|36271.1|36400.5|36327.7|36345.7|36262.6|694
1652982300000|2022-05-19 17:45:00|36371.7|36272.4|36365.8|36269.2|36381.3|36300.3|36320.3|36248.2|651
1652982600000|2022-05-19 17:50:00|36366.3|36265.4|36350.3|36250.8|36378.4|36288.6|36320.6|36245.3|680
1652982900000|2022-05-19 17:55:00|36351.2|36250.3|36322.6|36230.7|36359.2|36254.5|36308.1|36211.5|757
1652983200000|2022-05-19 18:00:00|36322.2|36230.2|36357.4|36250.7|36366|36272.7|36281.5|36219.9|898
1652983500000|2022-05-19 18:05:00|36357.3|36250.5|36345.3|36252|36367.9|36293.9|36308.5|36244.9|684
1652983800000|2022-05-19 18:10:00|36341|36253.5|36340.7|36257.4|36363.6|36290.1|36300.2|36249.5|656
1652984100000|2022-05-19 18:15:00|36343.2|36258|36320.2|36300.2|36367.8|36300.2|36302.6|36251.9|604
1652984400000|2022-05-19 18:20:00|36315.4|36295.4|36356.8|36265.5|36368.3|36295.4|36310.7|36256.9|720
1652984700000|2022-05-19 18:25:00|36359.1|36264.5|36343.1|36261.7|36369.7|36295.4|36304.6|36255.9|645
1652985000000|2022-05-19 18:30:00|36341.5|36262.3|36328.2|36278.2|36371|36297.5|36309.6|36249.5|663
1652985300000|2022-05-19 18:35:00|36325.8|36275.8|36320.7|36270.7|36365|36286.9|36297.3|36246.4|654
1652985600000|2022-05-19 18:40:00|36347.5|36260.5|36345|36252.1|36365.5|36289.5|36303.5|36249.7|756
1652985900000|2022-05-19 18:45:00|36336.9|36255.2|36346.4|36259.2|36365.9|36288|36302.5|36248.1|639
1652986200000|2022-05-19 18:50:00|36329.5|36279.5|36333.8|36238.5|36360.3|36284.5|36286.3|36235.3|751
1652986500000|2022-05-19 18:55:00|36336.6|36236.4|36353.9|36241.6|36356.8|36279.9|36287.8|36218.5|689
1652986800000|2022-05-19 19:00:00|36324.2|36274.2|36330.4|36246.8|36353.3|36289.6|36295.4|36235.9|704
1652987100000|2022-05-19 19:05:00|36308.9|36258.9|36339.3|36255.3|36353|36283.3|36303.3|36233.7|574
1652987400000|2022-05-19 19:10:00|36320.8|36270.8|36357.1|36271.5|36366.6|36304.4|36310.2|36246.3|675
1652987700000|2022-05-19 19:15:00|36356.8|36271.7|36352.9|36273.1|36376|36313.4|36319.9|36258|600
1652988000000|2022-05-19 19:20:00|36353.3|36273.5|36360.1|36278.6|36370.1|36302.8|36316.4|36256.2|583
1652988300000|2022-05-19 19:25:00|36363.1|36278.3|36361.2|36311.2|36391.7|36322|36326.1|36259|578
1652988600000|2022-05-19 19:30:00|36376.1|36296.4|36393.7|36291.3|36401.4|36313.2|36358.2|36276.2|672
1652988900000|2022-05-19 19:35:00|36394.6|36287.3|36381.7|36285.4|36404.9|36314|36355.1|36274.2|661
1652989200000|2022-05-19 19:40:00|36380.3|36290.2|36389|36269|36398.7|36318.4|36338.4|36247.2|714
1652989500000|2022-05-19 19:45:00|36389.2|36269.2|36392.6|36278.2|36401.1|36296.2|36346.2|36260|601
1652989800000|2022-05-19 19:50:00|36390.6|36277.8|36392.5|36272.5|36405|36286.4|36362.5|36269.5|629
1652990100000|2022-05-19 19:55:00|36372.2|36283.8|36378.7|36258.7|36395.8|36292|36341.1|36258.2|584
1652990400000|2022-05-19 20:00:00|36378.9|36258.9|36370.2|36290.7|36394.3|36312.2|36353.1|36258.9|491
1652990700000|2022-05-19 20:05:00|36372.5|36288.7|36363.2|36313.2|36381.6|36329.3|36339.2|36285.5|406
1652991000000|2022-05-19 20:10:00|36361.9|36311.9|36367.9|36317.9|36386.5|36331.8|36344.2|36293.7|456
1652991300000|2022-05-19 20:15:00|36384.6|36306.6|36377.3|36295.6|36398|36338.4|36332.3|36283.6|390
1652991600000|2022-05-19 20:20:00|36376.7|36294.2|36381.4|36297.5|36391.1|36325.9|36344.1|36291|535
1652991900000|2022-05-19 20:25:00|36381.8|36298|36386.9|36303.5|36401.6|36332.1|36342.9|36293.7|412
1652992200000|2022-05-19 20:30:00|36386.6|36303.4|36343.5|36323.5|36400.9|36331.1|36335.9|36291|354
1652992500000|2022-05-19 20:35:00|36342.7|36322.7|36384.6|36307.4|36402.3|36340.4|36332.9|36276.6|453
1652992800000|2022-05-19 20:40:00|36383.8|36306.7|36393.4|36305.1|36400|36335.3|36342.6|36296.5|427
1652993100000|2022-05-19 20:45:00|36398.4|36305.4|36396.6|36300.9|36404.5|36319.2|36363.1|36279|275
1652993400000|2022-05-19 20:50:00|36399.1|36292.8|36374.4|36296.9|36402|36332.8|36336.7|36270.7|294
1652993700000|2022-05-19 20:55:00|36379.9|36289.2|36376.9|36256.9|36414.2|36298.3|36370|36256.9|332
1652994000000|2022-05-19 21:00:00|36376.3|36256.3|36383.3|36263.3|36384.9|36264.9|36369.2|36249.2|35
1652994300000|2022-05-19 21:05:00|36383.1|36263.1|36398.9|36278.9|36400.7|36280.7|36378.5|36258.5|56
1652994600000|2022-05-19 21:10:00|36390.1|36270.1|36389.3|36269.3|36421|36301|36373.5|36253.5|224
1652994900000|2022-05-19 21:15:00|36398.1|36278.1|36417.1|36297.1|36420.1|36300.1|36371.9|36251.9|177
1652995200000|2022-05-19 21:20:00|36397.3|36277.3|36401.7|36281.7|36431.5|36311.5|36388.8|36268.8|255
1652995500000|2022-05-19 21:25:00|36405.7|36285.7|36418|36298|36426.5|36306.5|36385.9|36265.9|199
1652995800000|2022-05-19 21:30:00|36422.8|36302.8|36418.4|36298.4|36429.9|36309.9|36386.7|36266.7|151
1652996100000|2022-05-19 21:35:00|36415.9|36295.9|36406.4|36286.4|36429.7|36309.7|36396.5|36276.5|245
1652996400000|2022-05-19 21:40:00|36407.5|36287.5|36415.5|36295.5|36426.4|36307.2|36377.3|36257.3|236
1652996700000|2022-05-19 21:45:00|36414.2|36294.2|36409.2|36289.2|36435.3|36315.3|36400.1|36280.1|145
1652997000000|2022-05-19 21:50:00|36432.8|36312.8|36422.6|36302.6|36433.9|36313.9|36400.1|36280.1|145
1652997300000|2022-05-19 21:55:00|36422.5|36302.5|36399.8|36279.8|36434.3|36314.3|36379.2|36259.2|307
1652997600000|2022-05-19 22:00:00|36391.4|36271.4|36403.1|36283.1|36413|36293|36365.1|36245.1|408
1652997900000|2022-05-19 22:05:00|36404.6|36284.6|36398.2|36278.2|36413|36293|36370.8|36250.8|359
1652998200000|2022-05-19 22:10:00|36403.9|36283.9|36400.4|36280.4|36410.3|36290.3|36369.5|36249.5|305
1652998500000|2022-05-19 22:15:00|36400.8|36280.8|36397.6|36277.6|36415.6|36295.6|36382.1|36262.1|552
1652998800000|2022-05-19 22:20:00|36395.2|36275.2|36410.6|36290.6|36418.6|36298.6|36383.4|36263.4|442
1652999100000|2022-05-19 22:25:00|36410.8|36290.8|36404|36284|36411.5|36291.5|36379.4|36259.4|595
1652999400000|2022-05-19 22:30:00|36404.9|36284.9|36411.5|36291.5|36413.1|36293.1|36381.6|36261.6|543
1652999700000|2022-05-19 22:35:00|36412.7|36292.7|36400.6|36280.6|36418.3|36298.3|36386.9|36266.9|504
1653000000000|2022-05-19 22:40:00|36398.9|36278.9|36401.1|36281.1|36418.8|36298.8|36388.2|36268.2|448
1653000300000|2022-05-19 22:45:00|36401.2|36281.2|36405.4|36285.4|36416|36296|36378.4|36258.4|492
1653000600000|2022-05-19 22:50:00|36406.3|36286.3|36410.4|36290.4|36423.1|36303.1|36386.8|36266.8|322
1653000900000|2022-05-19 22:55:00|36409.1|36289.1|36420.5|36300.5|36426.5|36306.5|36390.3|36270.3|381
1653001200000|2022-05-19 23:00:00|36418.9|36298.9|36418|36298|36426.5|36306.5|36404.3|36284.3|483
1653001500000|2022-05-19 23:05:00|36417.6|36297.6|36422.3|36302.3|36426.6|36306.6|36402.7|36282.7|409
1653001800000|2022-05-19 23:10:00|36423.6|36303.6|36399.8|36279.8|36425.8|36305.8|36398.1|36278.1|575
1653002100000|2022-05-19 23:15:00|36401.3|36281.3|36412.1|36292.1|36422.9|36302.9|36394.5|36274.5|512
1653002400000|2022-05-19 23:20:00|36411.8|36291.8|36407.1|36287.1|36423.9|36303.9|36394.3|36274.3|517
1653002700000|2022-05-19 23:25:00|36406.9|36286.9|36404.8|36284.8|36423.2|36303.2|36392.5|36272.5|522
1653003000000|2022-05-19 23:30:00|36405|36285|36422.2|36302.2|36423.5|36303.5|36400.8|36280.8|486
1653003300000|2022-05-19 23:35:00|36422.6|36302.6|36420|36300|36424.3|36304.3|36402.3|36282.3|381
1653003600000|2022-05-19 23:40:00|36417.2|36297.2|36421.3|36301.3|36425.2|36305.2|36408.5|36288.5|646
1653003900000|2022-05-19 23:45:00|36421.4|36301.4|36418.7|36298.7|36424.6|36304.6|36404.9|36284.9|588
1653004200000|2022-05-19 23:50:00|36418.8|36298.8|36404.9|36284.9|36421.1|36301.1|36394.8|36274.8|684
1653004500000|2022-05-19 23:55:00|36405.5|36285.5|36398.4|36278.4|36420.3|36302.5|36395.2|36278|496
1653004800000|2022-05-20 00:00:00|36387.6|36267.6|36378.1|36258.1|36389.5|36269.5|36362.7|36242.7|736
1653005100000|2022-05-20 00:05:00|36378.3|36258.3|36374.2|36254.2|36386|36266|36359|36239|548
1653005400000|2022-05-20 00:10:00|36373.1|36253.1|36385.6|36265.6|36394.9|36274.9|36360.9|36240.9|563
1653005700000|2022-05-20 00:15:00|36385.4|36265.4|36415.9|36295.9|36417.7|36297.7|36383.5|36263.5|601
1653006000000|2022-05-20 00:20:00|36413.5|36293.5|36416|36296|36425.1|36305.1|36400|36280|768
1653006300000|2022-05-20 00:25:00|36414.8|36294.8|36416.9|36296.9|36421.7|36303.2|36394.9|36274.9|554
1653006600000|2022-05-20 00:30:00|36411|36291|36405.4|36285.4|36421.4|36301.4|36392.3|36272.3|712
1653006900000|2022-05-20 00:35:00|36409.7|36289.7|36412.9|36292.9|36423.4|36306.7|36398.7|36278.7|653
1653007200000|2022-05-20 00:40:00|36408.9|36288.9|36417.3|36297.3|36427.9|36307.9|36405.1|36285.1|663
1653007500000|2022-05-20 00:45:00|36415.4|36295.4|36425.8|36305.8|36432.3|36312.3|36405.1|36285.1|669
1653007800000|2022-05-20 00:50:00|36423.1|36303.1|36419.9|36299.9|36438|36318|36409.1|36289.1|702
1653008100000|2022-05-20 00:55:00|36420.2|36300.2|36408.3|36288.3|36435.2|36315.2|36396.9|36276.9|830
1653008400000|2022-05-20 01:00:00|36409.5|36289.5|36418.4|36306.8|36428.4|36308.4|36388.2|36268.2|874
1653008700000|2022-05-20 01:05:00|36410.5|36290.5|36432.8|36312.8|36439.6|36319.6|36410.5|36290.5|693
1653009000000|2022-05-20 01:10:00|36433.8|36313.8|36431|36311|36442.9|36322.9|36413|36293|664
1653009300000|2022-05-20 01:15:00|36422.4|36302.4|36413.7|36293.7|36450.6|36330.6|36392.7|36272.7|746
1653009600000|2022-05-20 01:20:00|36427.1|36307.1|36418.4|36298.4|36430.9|36310.9|36384.9|36264.9|814
1653009900000|2022-05-20 01:25:00|36403.1|36283.1|36397.5|36277.5|36427.6|36307.6|36375.8|36255.8|542
1653010200000|2022-05-20 01:30:00|36405.7|36285.7|36389.5|36269.5|36424.3|36304.3|36376|36256|689
1653010500000|2022-05-20 01:35:00|36398.2|36278.2|36400.8|36280.8|36418.8|36298.8|36387.4|36267.4|673
1653010800000|2022-05-20 01:40:00|36400.5|36280.5|36398.6|36278.6|36410.6|36290.6|36388.8|36268.8|640
1653011100000|2022-05-20 01:45:00|36399.8|36279.8|36409.4|36289.4|36418.4|36298.4|36393|36273|571
1653011400000|2022-05-20 01:50:00|36411|36291|36422.1|36302.1|36430.2|36310.2|36404.6|36284.6|606
1653011700000|2022-05-20 01:55:00|36421.3|36301.3|36420|36300|36431.7|36311.7|36412.4|36292.4|569
1653012000000|2022-05-20 02:00:00|36419.5|36299.5|36444.7|36324.7|36453.5|36333.5|36412.3|36292.3|686
1653012300000|2022-05-20 02:05:00|36443.3|36323.3|36462|36342|36464.4|36344.4|36437.3|36317.3|671
1653012600000|2022-05-20 02:10:00|36463.3|36343.3|36464.6|36344.6|36478.2|36358.2|36445.7|36325.7|701
1653012900000|2022-05-20 02:15:00|36465|36345|36457.2|36337.2|36466.8|36346.8|36443.6|36323.6|628
1653013200000|2022-05-20 02:20:00|36455.5|36335.5|36454.9|36334.9|36466.8|36346.8|36433.3|36313.3|554
1653013500000|2022-05-20 02:25:00|36458.6|36338.6|36448.3|36328.3|36463.6|36343.6|36433.7|36313.7|606
1653013800000|2022-05-20 02:30:00|36447.1|36327.1|36465.7|36345.7|36475.9|36355.9|36436.5|36316.5|597
1653014100000|2022-05-20 02:35:00|36465.4|36345.4|36452.9|36332.9|36471.3|36351.3|36442.6|36322.6|542
1653014400000|2022-05-20 02:40:00|36455|36335|36458.4|36338.4|36471.8|36351.8|36446.4|36326.4|641
1653014700000|2022-05-20 02:45:00|36458.3|36338.3|36458.2|36338.2|36461.6|36341.6|36442.4|36322.4|549
1653015000000|2022-05-20 02:50:00|36457.7|36337.7|36468.9|36348.9|36470.2|36350.2|36444.4|36324.4|546
1653015300000|2022-05-20 02:55:00|36468.4|36348.4|36467.4|36347.4|36470.7|36350.7|36450.1|36330.1|457
1653015600000|2022-05-20 03:00:00|36468.9|36348.9|36463.8|36343.8|36475.8|36355.8|36448.3|36328.3|468
1653015900000|2022-05-20 03:05:00|36465.5|36345.5|36453.9|36333.9|36472.8|36352.8|36443.9|36323.9|350
1653016200000|2022-05-20 03:10:00|36450.5|36330.5|36454.8|36334.8|36471.8|36351.8|36440.5|36320.5|514
1653016500000|2022-05-20 03:15:00|36452.1|36332.1|36452.2|36332.2|36469.9|36349.9|36441.6|36321.6|486
1653016800000|2022-05-20 03:20:00|36451|36331|36471.6|36351.6|36473|36353|36445.8|36325.8|423
1653017100000|2022-05-20 03:25:00|36471.7|36351.7|36464.8|36344.8|36473.1|36353.1|36452.9|36332.9|356
1653017400000|2022-05-20 03:30:00|36448.9|36334.7|36460.8|36340.8|36474.1|36354.1|36448.9|36329.2|468
1653017700000|2022-05-20 03:35:00|36453.7|36333.7|36461.2|36341.2|36468.9|36348.9|36440.2|36320.2|495
1653018000000|2022-05-20 03:40:00|36457.7|36337.7|36455|36335|36461.9|36341.9|36439.5|36319.5|483
1653018300000|2022-05-20 03:45:00|36456.4|36336.4|36460.9|36340.9|36460.9|36340.9|36439.3|36319.3|538
1653018600000|2022-05-20 03:50:00|36460|36340|36448.8|36328.8|36463.4|36343.4|36437.5|36317.5|702
1653018900000|2022-05-20 03:55:00|36449.3|36329.3|36453.3|36333.3|36460.7|36340.7|36445|36325|563
1653019200000|2022-05-20 04:00:00|36453.4|36333.4|36444|36324|36463.4|36343.4|36444|36324|622
1653019500000|2022-05-20 04:05:00|36445.3|36325.3|36431.3|36311.3|36448|36328|36419.8|36299.8|708
1653019800000|2022-05-20 04:10:00|36428.6|36308.6|36433|36313|36440.1|36320.1|36424.2|36304.2|543
1653020100000|2022-05-20 04:15:00|36431.5|36311.5|36426|36306|36436.6|36316.6|36420.5|36300.5|537
1653020400000|2022-05-20 04:20:00|36425.9|36305.9|36418.8|36298.8|36433.2|36313.2|36410.9|36290.9|648
1653020700000|2022-05-20 04:25:00|36417.5|36297.5|36420.8|36300.8|36431.4|36311.4|36408|36288|564
1653021000000|2022-05-20 04:30:00|36421.6|36301.6|36431.1|36311.1|36434.8|36314.8|36407.4|36287.4|524
1653021300000|2022-05-20 04:35:00|36430.9|36310.9|36430.7|36310.7|36433.5|36313.5|36414.7|36294.7|517
1653021600000|2022-05-20 04:40:00|36433|36313|36431.7|36311.7|36438|36318|36416.3|36298.7|430
1653021900000|2022-05-20 04:45:00|36432.4|36312.4|36420.9|36300.9|36432.5|36312.5|36409|36289|462
1653022200000|2022-05-20 04:50:00|36416.6|36296.6|36424.6|36304.6|36431.9|36311.9|36407.8|36288.2|473
1653022500000|2022-05-20 04:55:00|36424.1|36304.1|36421.5|36301.5|36431.1|36311.1|36413.7|36293.7|430
1653022800000|2022-05-20 05:00:00|36421|36301|36426.9|36306.9|36435.8|36315.8|36411.7|36293.1|585
1653023100000|2022-05-20 05:05:00|36428.8|36308.8|36379.5|36289.1|36430.2|36311.3|36372.3|36275.8|509
1653023400000|2022-05-20 05:10:00|36382.7|36290.5|36364.8|36278.1|36385.5|36293.9|36361.1|36269.6|559
1653023700000|2022-05-20 05:15:00|36364.6|36271.5|36363.4|36265.8|36376|36288.1|36347.4|36263.9|608
1653024000000|2022-05-20 05:20:00|36361|36264.1|36386.9|36269.5|36390.1|36285.1|36330.6|36251.6|691
1653024300000|2022-05-20 05:25:00|36387|36269.7|36396.4|36278.8|36403.8|36283.8|36381.5|36266.9|624
1653024600000|2022-05-20 05:30:00|36399.1|36279.1|36376.6|36266.9|36401.3|36309.4|36365.1|36255.5|827
1653024900000|2022-05-20 05:35:00|36376.2|36267.5|36361.7|36256.2|36384.1|36275.4|36354.7|36245.1|702
1653025200000|2022-05-20 05:40:00|36358.9|36256.3|36328.4|36213.8|36375.5|36262.2|36308.7|36208.5|779
1653025500000|2022-05-20 05:45:00|36328.6|36213.1|36340.4|36221.3|36345.6|36228.5|36314.3|36204.9|734
1653025800000|2022-05-20 05:50:00|36340.3|36222.7|36303.9|36217.1|36347.3|36234.4|36301.8|36202.8|755
1653026100000|2022-05-20 05:55:00|36303.4|36214.7|36284.4|36196.8|36308.9|36221.6|36262.2|36191.7|1022
1653026400000|2022-05-20 06:00:00|36284.5|36198|36299.7|36222|36301.8|36249.1|36255.8|36197.1|986
1653026700000|2022-05-20 06:05:00|36285.3|36235.3|36261.9|36241.9|36312.8|36263.5|36260.8|36210.3|852
1653027000000|2022-05-20 06:10:00|36259.1|36239.1|36275.6|36255.6|36288.7|36259.1|36258|36211.3|771
1653027300000|2022-05-20 06:15:00|36275.7|36255.7|36275.4|36255.4|36283.1|36263.1|36264.4|36244.4|599
1653027600000|2022-05-20 06:20:00|36279.2|36259.2|36284.7|36264.7|36284.9|36264.9|36269.6|36249.6|604
1653027900000|2022-05-20 06:25:00|36284.9|36264.9|36285|36265|36298.1|36278.1|36276.4|36256.4|695
1653028200000|2022-05-20 06:30:00|36284.3|36264.3|36267.1|36217.1|36290.3|36270.3|36252.4|36217.1|701
1653028500000|2022-05-20 06:35:00|36272.1|36222.1|36259|36239|36293.2|36246.5|36245.2|36195.7|723
1653028800000|2022-05-20 06:40:00|36259.1|36239.1|36268.8|36248.8|36269.9|36249.9|36247.6|36227.6|640
1653029100000|2022-05-20 06:45:00|36268.5|36248.5|36272.8|36252.8|36284.2|36264.2|36264.6|36244.6|659
1653029400000|2022-05-20 06:50:00|36273.2|36253.2|36270.9|36250.9|36274.2|36254.2|36260.5|36240.5|586
1653029700000|2022-05-20 06:55:00|36270.8|36250.8|36282.8|36262.8|36294.6|36274.6|36264.4|36244.4|712
1653030000000|2022-05-20 07:00:00|36284|36264|36295.3|36275.3|36299.2|36279.2|36275.4|36255.4|889
1653030300000|2022-05-20 07:05:00|36299.8|36279.8|36324.9|36304.9|36375.4|36330.3|36296.9|36253.8|824
1653030600000|2022-05-20 07:10:00|36326.6|36306.6|36275.3|36255.3|36328.7|36308.7|36263.1|36243.1|846
1653030900000|2022-05-20 07:15:00|36274.8|36254.8|36286.7|36266.7|36290.3|36270.3|36271.1|36251.1|760
1653031200000|2022-05-20 07:20:00|36284.8|36264.8|36322.8|36302.8|36323.8|36303.8|36281.1|36261.1|830
1653031500000|2022-05-20 07:25:00|36322.3|36302.3|36307.7|36287.7|36327.8|36307.8|36288.8|36268.8|784
1653031800000|2022-05-20 07:30:00|36307.4|36287.4|36297.5|36277.5|36321.8|36301.8|36286.2|36266.2|856
1653032100000|2022-05-20 07:35:00|36297.6|36277.6|36327.7|36307.7|36331.2|36311.2|36287.4|36267.4|869
1653032400000|2022-05-20 07:40:00|36325.8|36305.8|36309.5|36289.5|36336.7|36316.7|36307.9|36287.9|810
1653032700000|2022-05-20 07:45:00|36308.4|36288.4|36282.7|36262.7|36312.2|36292.2|36273.5|36253.5|708
1653033000000|2022-05-20 07:50:00|36280.4|36260.4|36304|36284|36306.5|36286.5|36275.3|36255.3|745
1653033300000|2022-05-20 07:55:00|36306.5|36286.5|36313.9|36293.9|36321.3|36301.3|36298|36278|719
1653033600000|2022-05-20 08:00:00|36312.9|36292.9|36377.4|36357.4|36394.5|36374.5|36308.2|36288.2|797
1653033900000|2022-05-20 08:05:00|36378.1|36358.1|36449.3|36429.3|36453.4|36433.4|36368.7|36348.7|693
1653034200000|2022-05-20 08:10:00|36449.5|36429.5|36451.9|36431.9|36451.9|36431.9|36407.9|36387.9|810
1653034500000|2022-05-20 08:15:00|36451|36431|36454.1|36434.1|36495.7|36475.7|36448.1|36428.1|879
1653034800000|2022-05-20 08:20:00|36454.2|36434.2|36426.3|36406.3|36456.2|36436.2|36410.4|36366|877
1653035100000|2022-05-20 08:25:00|36428.3|36408.3|36421.6|36401.6|36444.9|36424.9|36418.1|36398.1|766
1653035400000|2022-05-20 08:30:00|36421.7|36401.7|36399.8|36379.8|36423.5|36403.5|36388.9|36368.9|785
1653035700000|2022-05-20 08:35:00|36401.6|36381.6|36433.3|36413.3|36452.2|36432.2|36398.3|36378.3|714
1653036000000|2022-05-20 08:40:00|36433.2|36413.2|36440|36420|36467.9|36420|36411.6|36384.8|666
1653036300000|2022-05-20 08:45:00|36436.4|36416.4|36409.8|36389.8|36436.7|36416.7|36396.3|36376.3|701
1653036600000|2022-05-20 08:50:00|36410.2|36390.2|36338.3|36318.3|36415|36395|36337.8|36317.8|691
1653036900000|2022-05-20 08:55:00|36332.4|36312.4|36364.1|36344.1|36372.8|36352.8|36307.1|36277|839
1653037200000|2022-05-20 09:00:00|36364.4|36344.4|36386|36366|36430|36399.2|36355.3|36335.3|808
1653037500000|2022-05-20 09:05:00|36385.9|36365.9|36366.9|36346.9|36389.8|36369.8|36364.2|36344.2|605
1653037800000|2022-05-20 09:10:00|36367.3|36347.3|36357.2|36337.2|36377.7|36357.7|36355.8|36335.8|656
1653038100000|2022-05-20 09:15:00|36357.1|36337.1|36355.7|36335.7|36367.6|36347.6|36343.5|36323.5|658
1653038400000|2022-05-20 09:20:00|36355.8|36335.8|36364|36344|36381.5|36361.5|36346|36326|697
1653038700000|2022-05-20 09:25:00|36367.6|36347.6|36358.5|36338.5|36379.1|36359.1|36349.7|36329.7|591
1653039000000|2022-05-20 09:30:00|36358.1|36338.1|36367.1|36347.1|36371.9|36351.9|36351.4|36331.4|612
1653039300000|2022-05-20 09:35:00|36367.9|36347.9|36403.3|36312.7|36403.3|36352.2|36351.9|36302.7|590
1653039600000|2022-05-20 09:40:00|36363.7|36343.7|36354.1|36334.1|36369.2|36349.2|36349.3|36329.3|606
1653039900000|2022-05-20 09:45:00|36354|36334|36347.4|36327.4|36368.2|36348.2|36342.4|36322.4|637
1653040200000|2022-05-20 09:50:00|36347.8|36327.8|36347.6|36327.6|36356.1|36336.1|36325.3|36305.3|768
1653040500000|2022-05-20 09:55:00|36349.8|36329.8|36331.1|36311.1|36361.7|36341.7|36327.6|36307.6|581
1653040800000|2022-05-20 10:00:00|36317.3|36297.3|36318.2|36298.2|36373|36314.1|36295.8|36256.6|740
1653041100000|2022-05-20 10:05:00|36318.5|36298.5|36313.1|36293.1|36324.9|36304.9|36294.6|36274.6|745
1653041400000|2022-05-20 10:10:00|36315|36295|36287.2|36267.2|36338.6|36298|36268.7|36212.9|691
1653041700000|2022-05-20 10:15:00|36286.2|36266.2|36282.4|36262.4|36337.2|36288.5|36280.4|36241.1|734
1653042000000|2022-05-20 10:20:00|36284.4|36264.4|36313.5|36293.5|36325.6|36305.6|36279.7|36259.7|757
1653042300000|2022-05-20 10:25:00|36316.6|36296.6|36283.1|36263.1|36325.5|36299.4|36278.1|36239.4|735
1653042600000|2022-05-20 10:30:00|36281.7|36261.7|36310.6|36290.6|36313.9|36293.9|36280.1|36260.1|639
1653042900000|2022-05-20 10:35:00|36311.1|36291.1|36316.9|36296.9|36329.8|36309.8|36307.6|36287.6|582
1653043200000|2022-05-20 10:40:00|36317.1|36297.1|36280.7|36260.7|36320.8|36299.9|36277.2|36229.4|654
1653043500000|2022-05-20 10:45:00|36280.8|36260.8|36295.7|36275.7|36325.9|36280.6|36278.2|36245.3|666
1653043800000|2022-05-20 10:50:00|36296.3|36276.3|36293.1|36273.1|36298.7|36278.7|36281.8|36261.8|643
1653044100000|2022-05-20 10:55:00|36292|36272|36309.8|36289.8|36321.5|36301.5|36281.8|36261.8|757
1653044400000|2022-05-20 11:00:00|36310.2|36290.2|36345.5|36325.5|36387.8|36340.2|36310.2|36290.2|867
1653044700000|2022-05-20 11:05:00|36345.8|36325.8|36348.4|36328.4|36358.9|36338.9|36343.1|36323.1|687
1653045000000|2022-05-20 11:10:00|36348|36328|36373.4|36353.4|36393.6|36373.6|36345.4|36325.4|792
1653045300000|2022-05-20 11:15:00|36373.3|36353.3|36361.8|36341.8|36377|36357|36357.6|36337.6|702
1653045600000|2022-05-20 11:20:00|36362.2|36342.2|36365.1|36345.1|36370.3|36350.3|36356.2|36336.2|587
1653045900000|2022-05-20 11:25:00|36365.4|36345.4|36380.4|36360.4|36382.5|36362.5|36360.1|36340.1|551
1653046200000|2022-05-20 11:30:00|36374|36354|36310.1|36290.1|36389.1|36369.1|36305.7|36284|717
1653046500000|2022-05-20 11:35:00|36310.8|36290.8|36263.6|36243.6|36321.3|36301.3|36259.3|36229.2|666
1653046800000|2022-05-20 11:40:00|36263.4|36243.4|36267.1|36247.1|36300.8|36249.1|36251.6|36203.9|688
1653047100000|2022-05-20 11:45:00|36269.7|36249.7|36234.2|36214.2|36272.9|36252.9|36229.6|36209.6|704
1653047400000|2022-05-20 11:50:00|36234.1|36214.1|36234|36214|36247.2|36227.2|36228.6|36208.6|852
1653047700000|2022-05-20 11:55:00|36234.8|36214.8|36227.9|36207.9|36242|36222|36215|36195|841
1653048000000|2022-05-20 12:00:00|36227.2|36207.2|36202.8|36182.8|36229.3|36209.3|36199.2|36179.2|828
1653048300000|2022-05-20 12:05:00|36201.9|36181.9|36222|36202|36228.3|36208.3|36198.7|36178.7|743
1653048600000|2022-05-20 12:10:00|36222.9|36202.9|36217.4|36197.4|36226.9|36206.9|36198.3|36178.3|680
1653048900000|2022-05-20 12:15:00|36216|36196|36225.2|36205.2|36230|36210|36197.4|36177.4|679
1653049200000|2022-05-20 12:20:00|36225.1|36205.1|36221.9|36201.9|36248.8|36207.4|36210.6|36166.7|689
1653049500000|2022-05-20 12:25:00|36221.5|36201.5|36209.5|36189.5|36224.1|36204.1|36209.3|36189.3|631
1653049800000|2022-05-20 12:30:00|36209.3|36189.3|36222|36202|36229.9|36209.9|36207.5|36187.5|686
1653050100000|2022-05-20 12:35:00|36221.1|36201.1|36219|36199|36227.1|36207.1|36209|36189|644
1653050400000|2022-05-20 12:40:00|36218.9|36198.9|36208.9|36188.9|36228.2|36208.2|36205.2|36185.2|695
1653050700000|2022-05-20 12:45:00|36210|36190|36225.6|36205.6|36229.2|36209.2|36208.8|36188.8|588
1653051000000|2022-05-20 12:50:00|36225|36205|36252.7|36232.7|36255.9|36235.9|36223.1|36203.1|704
1653051300000|2022-05-20 12:55:00|36253.3|36233.3|36290.7|36270.7|36333.8|36298.2|36251.5|36225|765
1653051600000|2022-05-20 13:00:00|36290.4|36270.4|36293.5|36273.5|36311.9|36291.9|36284.7|36264.7|769
1653051900000|2022-05-20 13:05:00|36293.6|36273.6|36268.9|36248.9|36294.5|36274.5|36267.1|36247.1|649
1653052200000|2022-05-20 13:10:00|36268.8|36248.8|36238.4|36218.4|36272.7|36252.7|36237.6|36217.6|619
1653052500000|2022-05-20 13:15:00|36239.2|36219.2|36232.5|36212.5|36255.3|36235.3|36225.1|36205.1|672
1653052800000|2022-05-20 13:20:00|36230.3|36210.3|36228.8|36208.8|36247.4|36227.4|36220.5|36200.5|776
1653053100000|2022-05-20 13:25:00|36230.2|36210.2|36262|36242|36262|36242|36219.5|36199.5|743
1653053400000|2022-05-20 13:30:00|36263.6|36243.6|36260.1|36240.1|36286.3|36251.1|36241.2|36207.9|885
1653053700000|2022-05-20 13:35:00|36260|36240|36252.1|36232.1|36267.1|36247.1|36241.7|36221.7|879
1653054000000|2022-05-20 13:40:00|36251.5|36231.5|36244.6|36224.6|36262.2|36242.2|36228.1|36208.1|906
1653054300000|2022-05-20 13:45:00|36244.7|36224.7|36268|36248|36274.9|36254.9|36242.3|36222.3|831
1653054600000|2022-05-20 13:50:00|36267.5|36247.5|36230.7|36210.7|36269.3|36249.3|36213.3|36193.3|952
1653054900000|2022-05-20 13:55:00|36228.1|36208.1|36240.2|36220.2|36312.7|36256.7|36221.4|36201.4|838
1653055200000|2022-05-20 14:00:00|36240.7|36220.7|36290.5|36270.5|36292.4|36272.4|36232.2|36212.2|930
1653055500000|2022-05-20 14:05:00|36290.4|36270.4|36347.9|36327.9|36349.1|36329.1|36282|36262|953
1653055800000|2022-05-20 14:10:00|36348.7|36328.7|36321.4|36301.4|36358.7|36338.7|36320.4|36300.4|822
1653056100000|2022-05-20 14:15:00|36319.6|36299.6|36331.3|36311.3|36347|36327|36308.9|36288.9|785
1653056400000|2022-05-20 14:20:00|36333.4|36313.4|36324.9|36304.9|36366|36346|36316|36282.7|839
1653056700000|2022-05-20 14:25:00|36325.4|36305.4|36335.6|36315.6|36344.4|36324.4|36302.8|36253.1|887
1653057000000|2022-05-20 14:30:00|36336.1|36316.1|36326.2|36306.2|36345|36325|36317.2|36297.2|907
1653057300000|2022-05-20 14:35:00|36326.8|36306.8|36323.7|36303.7|36359.5|36339.5|36323.4|36303.4|886
1653057600000|2022-05-20 14:40:00|36326.1|36306.1|36329.2|36309.2|36350.5|36330.5|36323.2|36303.2|780
1653057900000|2022-05-20 14:45:00|36328.6|36308.6|36327.3|36307.3|36348.6|36328.6|36324.6|36304.6|815
1653058200000|2022-05-20 14:50:00|36325.3|36305.3|36376.1|36356.1|36383.7|36363.7|36325.1|36305.1|864
1653058500000|2022-05-20 14:55:00|36376.9|36356.9|36358.4|36338.4|36384.5|36364.5|36353.6|36333.6|851
1653058800000|2022-05-20 15:00:00|36358.5|36338.5|36406.2|36386.2|36420.5|36400.5|36355|36335|890
1653059100000|2022-05-20 15:05:00|36406|36386|36437.3|36417.3|36471.8|36434.8|36405.6|36385.6|835
1653059400000|2022-05-20 15:10:00|36437.2|36417.2|36436.2|36416.2|36479.6|36451.7|36433|36373.6|878
1653059700000|2022-05-20 15:15:00|36435.7|36415.7|36443|36423|36445.6|36425.6|36428|36408|587
1653060000000|2022-05-20 15:20:00|36445.4|36425.4|36457.3|36437.3|36460.4|36440.4|36440.3|36420.3|708
1653060300000|2022-05-20 15:25:00|36450.2|36430.2|36467.7|36447.7|36473.8|36453.8|36450.2|36430.2|713
1653060600000|2022-05-20 15:30:00|36469.2|36449.2|36433.6|36413.6|36485.1|36449.9|36426.9|36391.9|794
1653060900000|2022-05-20 15:35:00|36433.5|36413.5|36441.7|36421.7|36484|36428.9|36430.7|36396|674
1653061200000|2022-05-20 15:40:00|36441|36421|36423.6|36403.6|36456.3|36421.7|36417|36378.7|778
1653061500000|2022-05-20 15:45:00|36424.1|36404.1|36404.7|36384.7|36448.4|36404.4|36403.1|36364.3|674
1653061800000|2022-05-20 15:50:00|36408.3|36388.3|36413.5|36393.5|36467|36409.5|36404.8|36370|743
1653062100000|2022-05-20 15:55:00|36414.1|36394.1|36406.5|36386.5|36454|36400.7|36389|36349.8|685
1653062400000|2022-05-20 16:00:00|36402.2|36382.2|36373.6|36353.6|36451.7|36397.1|36371.5|36310.9|809
1653062700000|2022-05-20 16:05:00|36373.8|36353.8|36437.8|36387.8|36466|36403|36373.5|36328.2|663
1653063000000|2022-05-20 16:10:00|36436.9|36386.9|36447.7|36361.3|36493|36432.4|36417.5|36355.5|826
1653063300000|2022-05-20 16:15:00|36446.3|36361.1|36407.8|36387.8|36466|36402.7|36398.1|36358.8|694
1653063600000|2022-05-20 16:20:00|36406.5|36386.5|36388|36368|36407.5|36387.5|36382.9|36362.9|653
1653063900000|2022-05-20 16:25:00|36388.3|36368.3|36386.2|36366.2|36397.2|36377.2|36382.5|36362.5|578
1653064200000|2022-05-20 16:30:00|36386.3|36366.3|36380.5|36360.5|36389.4|36369.4|36370|36350|751
1653064500000|2022-05-20 16:35:00|36381.5|36361.5|36382.2|36362.2|36393.3|36373.3|36378.2|36358.2|644
1653064800000|2022-05-20 16:40:00|36382.4|36362.4|36381.7|36361.7|36392.8|36372.8|36373.8|36353.8|696
1653065100000|2022-05-20 16:45:00|36383.9|36363.9|36372.8|36352.8|36393.6|36373.6|36369.9|36349.9|700
1653065400000|2022-05-20 16:50:00|36370.8|36350.8|36406.5|36386.5|36407.6|36387.6|36368.2|36348.2|783
1653065700000|2022-05-20 16:55:00|36407|36387|36411.1|36391.1|36416.4|36396.4|36394.2|36374.2|746
1653066000000|2022-05-20 17:00:00|36412.4|36392.4|36423.1|36403.1|36427.4|36407.4|36404.3|36384.3|833
1653066300000|2022-05-20 17:05:00|36422.3|36402.3|36409.5|36389.5|36425.9|36405.9|36403.8|36383.8|709
1653066600000|2022-05-20 17:10:00|36409.8|36389.8|36398.3|36378.3|36420.8|36400.8|36394.3|36374.3|755
1653066900000|2022-05-20 17:15:00|36399.2|36379.2|36407|36387|36413.2|36393.2|36390.5|36370.5|677
1653067200000|2022-05-20 17:20:00|36407.1|36387.1|36410.2|36390.2|36422|36402|36394.8|36374.8|680
1653067500000|2022-05-20 17:25:00|36410.5|36390.5|36420.2|36400.2|36437.4|36417.4|36409|36389|598
1653067800000|2022-05-20 17:30:00|36419.9|36399.9|36429.7|36409.7|36444.1|36424.1|36413.7|36393.7|683
1653068100000|2022-05-20 17:35:00|36428|36408|36425.3|36405.3|36452.9|36432.9|36412.2|36390|639
1653068400000|2022-05-20 17:40:00|36427.9|36407.9|36435.2|36415.2|36465.6|36425.5|36424.7|36382|659
1653068700000|2022-05-20 17:45:00|36433.9|36413.9|36413.9|36393.9|36454.4|36415.3|36409.9|36367.7|639
1653069000000|2022-05-20 17:50:00|36421.6|36401.6|36430.1|36410.1|36475.4|36424.3|36412|36371.2|780
1653069300000|2022-05-20 17:55:00|36429.9|36409.9|36446.8|36426.8|36496.2|36434.1|36426.9|36372|648
1653069600000|2022-05-20 18:00:00|36446.9|36426.9|36447.2|36427.2|36490.4|36441.4|36442|36393.9|693
1653069900000|2022-05-20 18:05:00|36447.6|36427.6|36464.1|36444.1|36516|36461.9|36442.2|36403.7|691
1653070200000|2022-05-20 18:10:00|36470.3|36450.3|36484.6|36434.6|36511.9|36463.9|36444.7|36402.8|743
1653070500000|2022-05-20 18:15:00|36484.9|36434.9|36483.7|36433.7|36511.8|36460|36454.6|36402|685
1653070800000|2022-05-20 18:20:00|36482.9|36432.9|36476.4|36456.4|36512|36463.6|36464.6|36409.4|767
1653071100000|2022-05-20 18:25:00|36476|36456|36483.7|36463.7|36522.8|36473.5|36469.6|36421.7|649
1653071400000|2022-05-20 18:30:00|36484.1|36464.1|36479.7|36459.7|36519.8|36475.4|36471.7|36428.4|713
1653071700000|2022-05-20 18:35:00|36479.8|36459.8|36470.3|36450.3|36510.8|36463.3|36467.2|36417.4|543
1653072000000|2022-05-20 18:40:00|36470.5|36450.5|36450.9|36430.9|36504.7|36456|36446.6|36395.2|744
1653072300000|2022-05-20 18:45:00|36451.3|36431.3|36465.8|36415.8|36494.2|36442.2|36448|36394.2|658
1653072600000|2022-05-20 18:50:00|36466.2|36416.2|36451.3|36401.3|36490.8|36434.3|36435.4|36380.5|723
1653072900000|2022-05-20 18:55:00|36466.1|36386.6|36457.8|36407.8|36485|36427.1|36431|36382.8|642
1653073200000|2022-05-20 19:00:00|36453.3|36403.3|36437.5|36417.5|36483.9|36429.5|36422.2|36374.7|700
1653073500000|2022-05-20 19:05:00|36437.9|36417.9|36446.2|36426.2|36450|36430|36426.9|36406.9|455
1653073800000|2022-05-20 19:10:00|36446.3|36426.3|36448.6|36428.6|36460.3|36440.3|36443.3|36423.3|494
1653074100000|2022-05-20 19:15:00|36447|36427|36435.1|36415.1|36452.2|36432.2|36429.7|36409.7|492
1653074400000|2022-05-20 19:20:00|36436.6|36416.6|36424.6|36404.6|36441.4|36421.4|36423.1|36403.1|507
1653074700000|2022-05-20 19:25:00|36425.2|36405.2|36422.4|36402.4|36432.4|36412.4|36417.2|36397.2|421
1653075000000|2022-05-20 19:30:00|36421.8|36401.8|36460.7|36365|36477.6|36421.2|36416.2|36350.5|737
1653075300000|2022-05-20 19:35:00|36460.3|36364.6|36451.5|36347.7|36468.9|36412.8|36408|36337.3|711
1653075600000|2022-05-20 19:40:00|36449.1|36359.5|36443.6|36352|36454.7|36393.9|36391.8|36330.7|761
1653075900000|2022-05-20 19:45:00|36445.2|36351.8|36448.1|36361.3|36465|36404.2|36404.7|36336|668
1653076200000|2022-05-20 19:50:00|36443.7|36362.6|36443.8|36347.3|36459.4|36378|36407.3|36331|692
1653076500000|2022-05-20 19:55:00|36446.3|36345.5|36447|36356.2|36473.4|36402.9|36405.2|36332.6|633
1653076800000|2022-05-20 20:00:00|36441.8|36357.1|36500|36414.2|36533.7|36449.6|36421.7|36338.4|550
1653077100000|2022-05-20 20:05:00|36500.3|36412.2|36503.5|36403.6|36520|36454.2|36464|36395.3|547
1653077400000|2022-05-20 20:10:00|36501.6|36404.1|36485.7|36393.3|36512|36437.9|36455.6|36385.9|433
1653077700000|2022-05-20 20:15:00|36483.4|36395.7|36482.7|36393.2|36509.2|36434.2|36447.3|36378.8|403
1653078000000|2022-05-20 20:20:00|36486.7|36389.4|36490.7|36398.1|36506|36433.9|36443.7|36378.3|395
1653078300000|2022-05-20 20:25:00|36488.9|36400.8|36469.2|36365.5|36504.5|36419.9|36436.2|36349.1|647
1653078600000|2022-05-20 20:30:00|36468.3|36366.2|36477.8|36362.3|36481.2|36410.4|36416.7|36353.3|369
1653078900000|2022-05-20 20:35:00|36480|36360|36457.4|36373.6|36482.5|36411.4|36417.4|36358.2|411
1653079200000|2022-05-20 20:40:00|36458.8|36374.6|36456.8|36353.2|36484.9|36396.9|36428.3|36342|387
1653079500000|2022-05-20 20:45:00|36450.7|36352.9|36468.6|36348.6|36483.2|36388.6|36424.5|36343.5|309
1653079800000|2022-05-20 20:50:00|36464.8|36347.7|36478.3|36358.3|36505.8|36385.8|36454.3|36346.6|249
1653080100000|2022-05-20 20:55:00|36478.1|36358.1|36455|36335|36485.3|36365.3|36443|36323|353
1653249600000|2022-05-22 20:00:00|36374.3|36229.3|36382.2|36237.2|36382.2|36237.2|36374.3|36229.3|2
1653250800000|2022-05-22 20:20:00|36410.5|36265.5|36386.8|36241.8|36410.5|36265.5|36386.8|36241.8|2
1653251100000|2022-05-22 20:25:00|36387.3|36242.3|36399.7|36254.7|36471.7|36326.7|36382|36237|9
1653253200000|2022-05-22 21:00:00|36392.6|36247.6|36412.5|36267.5|36418|36273|36392.6|36247.6|26
1653253500000|2022-05-22 21:05:00|36413.9|36268.9|36396.6|36251.6|36413.9|36268.9|36391.1|36246.1|26
1653253800000|2022-05-22 21:10:00|36394|36249|36413.7|36268.7|36414|36269|36391.3|36246.3|78
1653254100000|2022-05-22 21:15:00|36414.6|36269.6|36404.5|36259.5|36422.1|36277.1|36391.3|36246.3|129
1653254400000|2022-05-22 21:20:00|36407.3|36262.3|36398.7|36278.7|36413.7|36284.2|36380.4|36258.6|123
1653254700000|2022-05-22 21:25:00|36398.8|36278.8|36391.1|36271.1|36405.4|36285.4|36391.1|36271.1|62
1653255000000|2022-05-22 21:30:00|36396.4|36276.4|36413.7|36293.7|36415.5|36295.5|36391.1|36271.1|119
1653255300000|2022-05-22 21:35:00|36392.7|36272.7|36405.5|36285.5|36415.2|36295.2|36391.1|36271.1|45
1653255600000|2022-05-22 21:40:00|36415.2|36295.2|36395.7|36275.7|36415.6|36295.6|36390.4|36270.4|60
1653255900000|2022-05-22 21:45:00|36413.4|36293.4|36396.6|36276.6|36413.8|36293.8|36393.1|36273.1|31
1653256200000|2022-05-22 21:50:00|36412.9|36292.9|36412.9|36292.9|36412.9|36292.9|36394.9|36274.9|8
1653256500000|2022-05-22 21:55:00|36396.1|36276.1|36416.6|36296.6|36434|36314|36394.8|36274.8|145
1653256800000|2022-05-22 22:00:00|36406|36286|36381.7|36261.7|36415.4|36295.4|36376.8|36256.8|424
1653257100000|2022-05-22 22:05:00|36384.6|36264.6|36392|36272|36394.4|36274.4|36366|36246|307
1653257400000|2022-05-22 22:10:00|36391.9|36271.9|36371.5|36251.5|36394.8|36274.8|36359|36239|348
1653257700000|2022-05-22 22:15:00|36375.2|36255.2|36367|36247|36377.3|36257.3|36328.3|36208.3|428
1653258000000|2022-05-22 22:20:00|36367.1|36247.1|36340.7|36220.7|36373.3|36253.3|36327.5|36207.5|403
1653258300000|2022-05-22 22:25:00|36350.3|36230.3|36364.4|36244.4|36380.2|36260.2|36341.3|36221.3|284
1653258600000|2022-05-22 22:30:00|36366.5|36246.5|36353.7|36233.7|36382|36262|36341.2|36221.2|479
1653258900000|2022-05-22 22:35:00|36356.7|36236.7|36368.2|36248.2|36383.4|36263.4|36345.1|36225.1|427
1653259200000|2022-05-22 22:40:00|36367.9|36247.9|36356.5|36236.5|36373.5|36253.5|36337.1|36217.1|462
1653259500000|2022-05-22 22:45:00|36356|36236|36360|36240|36366.8|36246.8|36332.7|36212.7|397
1653259800000|2022-05-22 22:50:00|36342.3|36222.3|36360.2|36240.2|36364.2|36244.2|36335.3|36215.3|483
1653260100000|2022-05-22 22:55:00|36360.3|36240.3|36356.4|36236.4|36362|36242|36337.3|36217.3|414
1653260400000|2022-05-22 23:00:00|36356.2|36236.2|36364.5|36244.5|36364.6|36244.6|36322.6|36202.6|480
1653260700000|2022-05-22 23:05:00|36364.7|36244.7|36341.7|36221.7|36371|36251|36332.4|36212.4|410
1653261000000|2022-05-22 23:10:00|36347|36227|36361.8|36241.8|36372.8|36252.8|36334.5|36214.5|524
1653261300000|2022-05-22 23:15:00|36363.7|36243.7|36355.5|36235.5|36372.7|36252.7|36337.2|36217.2|459
1653261600000|2022-05-22 23:20:00|36357.1|36237.1|36359.9|36239.9|36373.7|36253.7|36345.6|36225.6|522
1653261900000|2022-05-22 23:25:00|36364.4|36244.4|36359.4|36239.4|36368.6|36248.6|36342.7|36222.7|626
1653262200000|2022-05-22 23:30:00|36359.3|36239.3|36356.1|36236.1|36365.3|36245.3|36329.8|36209.8|483
1653262500000|2022-05-22 23:35:00|36355.7|36235.7|36347.3|36227.3|36364.8|36244.8|36324.1|36204.1|521
1653262800000|2022-05-22 23:40:00|36346.5|36226.5|36360.4|36240.4|36366.7|36246.7|36329.1|36209.1|657
1653263100000|2022-05-22 23:45:00|36360.5|36240.5|36354.1|36234.1|36369.1|36249.1|36335.1|36215.1|665
1653263400000|2022-05-22 23:50:00|36360.3|36240.3|36374.3|36254.3|36374.3|36254.3|36335.8|36215.8|530
1653263700000|2022-05-22 23:55:00|36374.2|36254.2|36373.6|36253.6|36380.9|36260.9|36353.7|36233.7|462
1653264000000|2022-05-23 00:00:00|36374.2|36254.2|36372.8|36252.8|36382.9|36262.9|36345.7|36225.7|749
1653264300000|2022-05-23 00:05:00|36366|36246|36360.4|36242.4|36382.8|36262.8|36354.6|36234.6|516
1653264600000|2022-05-23 00:10:00|36360.7|36242.6|36363.7|36254.2|36383.2|36272.8|36345|36240.9|653
1653264900000|2022-05-23 00:15:00|36359.1|36254.7|36348.9|36228.9|36370.1|36262.9|36337.6|36218.9|606
1653265200000|2022-05-23 00:20:00|36341.2|36221.2|36316.1|36216.6|36349.6|36229.6|36303.7|36203.8|721
1653265500000|2022-05-23 00:25:00|36313.5|36213.6|36317.4|36207.8|36336|36227.3|36298.1|36195.3|699
1653265800000|2022-05-23 00:30:00|36318.5|36207.9|36303.1|36188.3|36324.5|36213.4|36286.7|36181.8|696
1653266100000|2022-05-23 00:35:00|36302|36189.4|36291.6|36185.6|36311.7|36195.2|36281|36176.2|619
1653266400000|2022-05-23 00:40:00|36304.7|36188.5|36308|36188|36317.5|36201.6|36284.2|36182.7|637
1653266700000|2022-05-23 00:45:00|36308.1|36188.1|36293.6|36187.6|36308.2|36196.1|36278|36165.8|604
1653267000000|2022-05-23 00:50:00|36293.3|36186.7|36307.6|36202.2|36307.6|36202.2|36265|36174|839
1653267300000|2022-05-23 00:55:00|36309.7|36202.5|36297.3|36209.1|36320.6|36220.5|36283.2|36193.1|699
1653267600000|2022-05-23 01:00:00|36301.7|36209.6|36313.8|36216.6|36322|36229|36275.6|36205.3|648
1653267900000|2022-05-23 01:05:00|36313.5|36216.5|36304.1|36205.6|36319|36222.7|36265.7|36200.1|623
1653268200000|2022-05-23 01:10:00|36304.5|36205.9|36286.9|36184.5|36308.8|36208.4|36280.3|36179.4|629
1653268500000|2022-05-23 01:15:00|36285.5|36185.1|36280.5|36184.5|36295.5|36202.9|36245.8|36181.9|603
1653268800000|2022-05-23 01:20:00|36279.7|36184.1|36288.9|36190.2|36290.3|36202|36242.1|36178.3|591
1653269100000|2022-05-23 01:25:00|36289.5|36191|36266|36176.1|36289.5|36198|36242.6|36168.7|611
1653269400000|2022-05-23 01:30:00|36267.4|36176|36282.2|36194.2|36295.2|36203.5|36251.5|36176|669
1653269700000|2022-05-23 01:35:00|36282.4|36193.9|36284.2|36186.6|36299.7|36201.1|36250.7|36181.3|616
1653270000000|2022-05-23 01:40:00|36267.6|36186.4|36287|36188.3|36290.1|36201.8|36251.8|36179.6|526
1653270300000|2022-05-23 01:45:00|36287.9|36188.4|36297.2|36199.4|36303.5|36209.5|36259.1|36188.3|548
1653270600000|2022-05-23 01:50:00|36298|36199.5|36289.9|36201.2|36304.9|36208.8|36257.7|36189.2|539
1653270900000|2022-05-23 01:55:00|36294|36203.4|36279.6|36197.2|36304.8|36215.5|36255|36189|639
1653271200000|2022-05-23 02:00:00|36285.5|36201|36280.7|36203.8|36297.1|36232.8|36246.1|36192.3|591
1653271500000|2022-05-23 02:05:00|36267.6|36217.6|36289.5|36199.2|36296.4|36225.2|36241.4|36190.1|542
1653271800000|2022-05-23 02:10:00|36291.7|36202|36282.7|36195.3|36298.2|36210.6|36253|36189.3|587
1653272100000|2022-05-23 02:15:00|36282.9|36195.2|36263.2|36213.2|36289.7|36229.3|36241.5|36187.6|515
1653272400000|2022-05-23 02:20:00|36277.5|36199.6|36278.8|36195.6|36287.6|36229.9|36237.5|36191.4|549
1653272700000|2022-05-23 02:25:00|36275.6|36198.2|36284.3|36180.4|36284.3|36211.5|36253.1|36161.3|522
1653273000000|2022-05-23 02:30:00|36283.6|36181|36277.9|36174.1|36290.6|36186.6|36268.6|36169.2|505
1653273300000|2022-05-23 02:35:00|36278.7|36173.5|36274|36174.7|36284.1|36179.7|36256.8|36159.8|526
1653273600000|2022-05-23 02:40:00|36273.3|36174.4|36278.1|36185.7|36281.7|36190.4|36240.1|36163.7|513
1653273900000|2022-05-23 02:45:00|36278.3|36185.4|36289.9|36201.5|36294.3|36204.4|36246.1|36175.9|438
1653274200000|2022-05-23 02:50:00|36291.7|36200.7|36287.9|36196.8|36296.5|36206.4|36256.3|36188.5|466
1653274500000|2022-05-23 02:55:00|36289.2|36201.8|36289.6|36202.6|36297.1|36206.8|36255.7|36190.1|462
1653274800000|2022-05-23 03:00:00|36285|36203.5|36273|36183.2|36292.2|36208.9|36252.3|36177.6|602
1653275100000|2022-05-23 03:05:00|36272.4|36183.3|36278.2|36188.5|36281|36197.8|36242.7|36177.9|468
1653275400000|2022-05-23 03:10:00|36278.9|36188.1|36282.4|36192.7|36286.8|36211.2|36242.2|36179.2|538
1653275700000|2022-05-23 03:15:00|36281.4|36193.5|36286|36196.1|36295.5|36215.3|36250|36185.1|454
1653276000000|2022-05-23 03:20:00|36284.4|36197.2|36280.5|36191.1|36289|36201.7|36249.8|36180.6|543
1653276300000|2022-05-23 03:25:00|36280.6|36189.9|36263.5|36213.5|36299.8|36213.5|36253.7|36185.1|449
1653276600000|2022-05-23 03:30:00|36263|36213|36268.9|36218.9|36303.4|36229.1|36263|36197.8|564
1653276900000|2022-05-23 03:35:00|36269|36219|36296.2|36212.5|36298|36234.4|36243.8|36199.8|432
1653277200000|2022-05-23 03:40:00|36293.9|36216.2|36282.9|36195.1|36295.5|36242.2|36248.9|36186.3|496
1653277500000|2022-05-23 03:45:00|36281|36197.1|36284.3|36190.5|36295|36210.7|36253.3|36182.8|434
1653277800000|2022-05-23 03:50:00|36283.6|36191.1|36280.7|36177.9|36285.7|36203.3|36243.7|36165.2|466
1653278100000|2022-05-23 03:55:00|36278.9|36179.5|36275.3|36187.1|36280.2|36192.1|36240.6|36169.7|396
1653278400000|2022-05-23 04:00:00|36275.2|36187|36277|36189.3|36284.2|36199|36244.3|36178.6|453
1653278700000|2022-05-23 04:05:00|36278.8|36189.5|36269.9|36185.8|36280.6|36204.3|36242.4|36175.2|425
1653279000000|2022-05-23 04:10:00|36267.2|36187.4|36265.3|36169.8|36279|36191.2|36241.2|36160.6|531
1653279300000|2022-05-23 04:15:00|36266.7|36170.2|36273.2|36176.2|36281|36178.9|36255.5|36163.5|507
1653279600000|2022-05-23 04:20:00|36273.3|36175.9|36275.2|36177.2|36280.4|36188.1|36237.1|36168.1|459
1653279900000|2022-05-23 04:25:00|36275.7|36176.8|36274.3|36179.1|36285|36190.8|36233.2|36166.9|504
1653280200000|2022-05-23 04:30:00|36274.7|36177.9|36265.2|36167.1|36279.5|36190.6|36240|36164.5|441
1653280500000|2022-05-23 04:35:00|36247.4|36168.9|36252.6|36171.3|36273.7|36184|36229|36163.1|423
1653280800000|2022-05-23 04:40:00|36257.8|36171.8|36268|36176.4|36277.2|36186.8|36233.9|36165|348
1653281100000|2022-05-23 04:45:00|36274.6|36175.8|36284.4|36183.1|36287.4|36198.6|36243|36174.2|361
1653281400000|2022-05-23 04:50:00|36283.4|36184|36265.3|36183.6|36286.3|36202.9|36249.9|36180.5|350
1653281700000|2022-05-23 04:55:00|36277.4|36185.3|36284|36182.4|36288.3|36200.1|36250.1|36177.6|374
1653282000000|2022-05-23 05:00:00|36283.8|36182.6|36271.4|36186.9|36284|36201.1|36245|36176|541
1653282300000|2022-05-23 05:05:00|36271.8|36186.8|36277.9|36186.1|36284.8|36200|36249.7|36179.7|359
1653282600000|2022-05-23 05:10:00|36278.2|36187.8|36274.9|36182.8|36284.7|36208.9|36249.2|36182.2|378
1653282900000|2022-05-23 05:15:00|36274.1|36183|36271.3|36187.1|36280.8|36203.1|36238.6|36175.5|359
1653283200000|2022-05-23 05:20:00|36274.4|36186.9|36278.1|36183.8|36284.4|36201.2|36245|36180|384
1653283500000|2022-05-23 05:25:00|36278.2|36185.3|36264.8|36187.3|36282.8|36205.2|36245.7|36178.9|382
1653283800000|2022-05-23 05:30:00|36251.8|36201.8|36268.7|36189.9|36279.7|36206.6|36247.5|36177.6|471
1653284100000|2022-05-23 05:35:00|36268.8|36190.1|36246.8|36196.8|36273.3|36217.6|36227|36182.4|403
1653284400000|2022-05-23 05:40:00|36247.4|36197.4|36262.2|36176.9|36267.4|36201.3|36227.2|36166.9|501
1653284700000|2022-05-23 05:45:00|36262.4|36177.8|36171.8|36057.2|36265.3|36191.1|36151.5|36048.7|786
1653285000000|2022-05-23 05:50:00|36162.7|36058.1|36168.6|36087.4|36193|36099.6|36144.4|36053.5|721
1653285300000|2022-05-23 05:55:00|36172.1|36092.5|36174.3|36079.8|36188|36097.5|36118|36027|825
1653285600000|2022-05-23 06:00:00|36168.2|36083.2|36152.6|36132.6|36184|36137|36142.1|36081.6|686
1653285900000|2022-05-23 06:05:00|36152.1|36132.1|36169.7|36149.7|36196|36156.4|36150.7|36110|673
1653286200000|2022-05-23 06:10:00|36163.8|36143.8|36156.5|36136.5|36188.5|36153.8|36138|36104.1|744
1653286500000|2022-05-23 06:15:00|36155.6|36135.6|36117.8|36097.8|36179|36145|36114.8|36094.8|730
1653286800000|2022-05-23 06:20:00|36117.9|36097.9|36124.8|36104.8|36134.2|36114.2|36115.6|36095.6|783
1653287100000|2022-05-23 06:25:00|36124.9|36104.9|36147.4|36127.4|36151.5|36131.5|36122.5|36102.5|774
1653287400000|2022-05-23 06:30:00|36147.9|36127.9|36168.5|36148.5|36206|36161.7|36137.6|36117.6|716
1653287700000|2022-05-23 06:35:00|36168.8|36148.8|36152.4|36132.4|36235.8|36173.8|36147.5|36098|862
1653288000000|2022-05-23 06:40:00|36153|36133|36161.5|36141.5|36192.6|36149|36145.4|36109.7|785
1653288300000|2022-05-23 06:45:00|36161.3|36141.3|36113.6|36093.6|36169.7|36149.7|36081.1|36032.5|828
1653288600000|2022-05-23 06:50:00|36112.8|36092.8|36138.5|36118.5|36168.2|36119.5|36089.6|36064.2|739
1653288900000|2022-05-23 06:55:00|36138.1|36118.1|36139.8|36119.8|36146.5|36126.5|36122.9|36102.9|591
1653289200000|2022-05-23 07:00:00|36134.2|36114.2|36117.6|36097.6|36139.8|36119.8|36116.2|36096.2|838
1653289500000|2022-05-23 07:05:00|36115.5|36095.5|36095.2|36075.2|36120.8|36100.8|36092|36072|848
1653289800000|2022-05-23 07:10:00|36095.9|36075.9|36127|36107|36130|36110|36088.7|36068.7|903
1653290100000|2022-05-23 07:15:00|36126.6|36106.6|36125.2|36105.2|36145.7|36125.7|36117.5|36097.5|843
1653290400000|2022-05-23 07:20:00|36124.4|36104.4|36077.3|36057.3|36132.5|36112.5|36073.3|36053.3|922
1653290700000|2022-05-23 07:25:00|36078.8|36058.8|36014.8|35994.8|36080.6|36060.6|36012.8|35992.8|738
1653291000000|2022-05-23 07:30:00|36014.7|35994.7|36057.7|36037.7|36060.7|36040.7|36012.5|35992.5|832
1653291300000|2022-05-23 07:35:00|36057.5|36037.5|36067.5|36047.5|36094.1|36074.1|36054.7|36034.7|780
1653291600000|2022-05-23 07:40:00|36066.9|36046.9|36085.8|36065.8|36087.4|36067.4|36062.8|36042.8|767
1653291900000|2022-05-23 07:45:00|36086.4|36066.4|36062.7|36042.7|36087.9|36067.9|36046.7|36026.7|732
1653292200000|2022-05-23 07:50:00|36060.6|36040.6|36065.1|36045.1|36073.1|36053.1|36058.5|36038.5|744
1653292500000|2022-05-23 07:55:00|36064.8|36044.8|36092.8|35998.7|36118.9|36055.1|36051.3|35986.1|698
1653292800000|2022-05-23 08:00:00|36093.9|36000.7|36069.1|36049.1|36108.1|36051.1|35988|35968|988
1653293100000|2022-05-23 08:05:00|36069.8|36049.8|36059.2|36039.2|36085.7|36065.7|36050.5|36030.5|905
1653293400000|2022-05-23 08:10:00|36058.9|36038.9|36087.3|36067.3|36089.1|36069.1|36055.3|36035.3|846
1653293700000|2022-05-23 08:15:00|36086.9|36066.9|36016.2|35996.2|36090.3|36070.3|35986.8|35966.8|1009
1653294000000|2022-05-23 08:20:00|36013.7|35993.7|36014.8|35994.8|36026.9|36006.9|35989.9|35969.9|1027
1653294300000|2022-05-23 08:25:00|36014.7|35994.7|36025.3|36005.3|36032.6|36012.6|36002.5|35982.5|907
1653294600000|2022-05-23 08:30:00|36025.2|36005.2|36103|36083|36107.2|36087.2|36025.2|36005.2|879
1653294900000|2022-05-23 08:35:00|36102.3|36082.3|36106|36086|36139.8|36119.8|36083.8|36063.8|850
1653295200000|2022-05-23 08:40:00|36105.1|36085.1|36061.7|36041.7|36105.2|36085.2|36035.2|36015.2|873
1653295500000|2022-05-23 08:45:00|36062.2|36042.2|36064.5|36044.5|36071.7|36051.7|36056.2|36036.2|815
1653295800000|2022-05-23 08:50:00|36063.8|36043.8|35997.6|35977.6|36067.4|36047.4|35995|35975|741
1653296100000|2022-05-23 08:55:00|35997.1|35977.1|35944.5|35924.5|35998.1|35978.1|35932.7|35912.7|838
1653296400000|2022-05-23 09:00:00|35943.1|35923.1|35858.2|35838.2|35969|35929|35855.5|35835.5|883
1653296700000|2022-05-23 09:05:00|35857.4|35837.4|35871.1|35851.1|35900.4|35880.4|35856.6|35836.6|876
1653297000000|2022-05-23 09:10:00|35871.3|35851.3|35835.5|35815.5|35879|35859|35824.5|35804.5|882
1653297300000|2022-05-23 09:15:00|35831.4|35811.4|35860.9|35840.9|35860.9|35840.9|35824.9|35804.9|961
1653297600000|2022-05-23 09:20:00|35859.6|35839.6|35865.8|35845.8|35872.3|35852.3|35836.2|35816.2|931
1653297900000|2022-05-23 09:25:00|35865.9|35845.9|35856.7|35836.7|35891.9|35871.9|35852.7|35832.7|854
1653298200000|2022-05-23 09:30:00|35857.6|35837.6|35861.2|35841.2|35864|35844|35837.5|35817.5|824
1653298500000|2022-05-23 09:35:00|35861.7|35841.7|35831.9|35811.9|35872.1|35852.1|35830.4|35810.4|822
1653298800000|2022-05-23 09:40:00|35830.7|35810.7|35794.9|35774.9|35835.6|35815.6|35793.1|35773.1|823
1653299100000|2022-05-23 09:45:00|35795.2|35775.2|35812.7|35792.7|35816.5|35796.5|35784.5|35764.5|745
1653299400000|2022-05-23 09:50:00|35812.9|35792.9|35841.9|35821.9|35853.9|35833.9|35812.6|35792.6|792
1653299700000|2022-05-23 09:55:00|35840.8|35820.8|35807.9|35787.9|35861.3|35841.3|35794.1|35774.1|801
1653300000000|2022-05-23 10:00:00|35807.3|35787.3|35801|35781|35817.4|35797.4|35792.4|35772.4|753
1653300300000|2022-05-23 10:05:00|35796.9|35776.9|35803.4|35783.4|35813.1|35793.1|35785.7|35765.7|696
1653300600000|2022-05-23 10:10:00|35803.5|35783.5|35806.9|35786.9|35809.1|35789.1|35794.5|35774.5|703
1653300900000|2022-05-23 10:15:00|35807.1|35787.1|35821.4|35801.4|35826.7|35806.7|35805.6|35785.6|672
1653301200000|2022-05-23 10:20:00|35822.4|35802.4|35834.3|35814.3|35841.8|35821.8|35819.2|35799.2|816
1653301500000|2022-05-23 10:25:00|35834.5|35814.5|35827.3|35807.3|35836.9|35816.9|35822.9|35802.9|808
1653301800000|2022-05-23 10:30:00|35827.1|35807.1|35818.6|35798.6|35831.3|35811.3|35810.5|35790.5|594
1653302100000|2022-05-23 10:35:00|35818.8|35798.8|35811.6|35791.6|35824.1|35804.1|35796.7|35776.7|701
1653302400000|2022-05-23 10:40:00|35811.4|35791.4|35861.3|35841.3|35865.4|35845.4|35807.4|35787.4|731
1653302700000|2022-05-23 10:45:00|35861|35841|35867.7|35847.7|35879.1|35859.1|35860.7|35840.7|781
1653303000000|2022-05-23 10:50:00|35867.3|35847.3|35847.1|35827.1|35870.9|35850.9|35841|35821|740
1653303300000|2022-05-23 10:55:00|35846.9|35826.9|35816.1|35796.1|35848.6|35828.6|35814.4|35794.4|680
1653303600000|2022-05-23 11:00:00|35816.9|35796.9|35818.2|35798.2|35834.6|35814.6|35812.4|35792.4|812
1653303900000|2022-05-23 11:05:00|35820.1|35800.1|35823|35803|35831.2|35811.2|35817.8|35797.8|701
1653304200000|2022-05-23 11:10:00|35823.7|35803.7|35833.8|35813.8|35834|35814|35815.7|35795.7|744
1653304500000|2022-05-23 11:15:00|35833.9|35813.9|35811.5|35791.5|35843.7|35823.7|35801.5|35781.5|773
1653304800000|2022-05-23 11:20:00|35810.4|35790.4|35822.1|35802.1|35829.3|35809.3|35801.8|35781.8|645
1653305100000|2022-05-23 11:25:00|35821.4|35801.4|35846.4|35826.4|35848|35828|35818|35798|698
1653305400000|2022-05-23 11:30:00|35845.8|35825.8|35860.3|35840.3|35883.2|35863.2|35843.2|35823.2|740
1653305700000|2022-05-23 11:35:00|35860.4|35840.4|35884.4|35864.4|35885.4|35865.4|35859.5|35839.5|676
1653306000000|2022-05-23 11:40:00|35884.5|35864.5|35905.7|35885.7|35924.5|35904.5|35884.5|35864.5|698
1653306300000|2022-05-23 11:45:00|35906|35886|35908.3|35888.3|35917|35897|35904.1|35884.1|683
1653306600000|2022-05-23 11:50:00|35909|35889|35886.5|35866.5|35916|35896|35878.8|35858.8|792
1653306900000|2022-05-23 11:55:00|35884.3|35864.3|35911.8|35891.8|35918.1|35898.1|35882|35862|772
1653307200000|2022-05-23 12:00:00|35907.8|35887.8|35898.1|35878.1|35920.9|35900.9|35892.5|35872.5|830
1653307500000|2022-05-23 12:05:00|35897|35877|35871.1|35851.1|35900.3|35880.3|35866.1|35846.1|760
1653307800000|2022-05-23 12:10:00|35870.7|35850.7|35819.9|35799.9|35877.1|35857.1|35766|35739.6|890
1653308100000|2022-05-23 12:15:00|35821.5|35801.5|35845.8|35825.8|35892.5|35872.5|35809.1|35789.1|738
1653308400000|2022-05-23 12:20:00|35844.2|35824.2|35864.9|35844.9|35884.8|35864.8|35842.1|35822.1|821
1653308700000|2022-05-23 12:25:00|35864.8|35844.8|35862.2|35842.2|35869.1|35849.1|35850|35830|712
1653309000000|2022-05-23 12:30:00|35862.3|35842.3|35892.3|35872.3|35922.9|35902.9|35862.2|35842.2|844
1653309300000|2022-05-23 12:35:00|35892.8|35872.8|35903.4|35883.4|35916.1|35885.3|35879.7|35846|645
1653309600000|2022-05-23 12:40:00|35904.8|35884.8|35900.7|35880.7|35909.8|35889.8|35876.3|35856.3|741
1653309900000|2022-05-23 12:45:00|35900.6|35880.6|35921.2|35901.2|35926.3|35906.3|35893.4|35873.4|733
1653310200000|2022-05-23 12:50:00|35921.8|35901.8|35974.6|35954.6|36001.1|35981.1|35920|35900|861
1653310500000|2022-05-23 12:55:00|35976.8|35956.8|35964.2|35944.2|35976.8|35956.8|35940.7|35920.7|789
1653310800000|2022-05-23 13:00:00|35964.4|35944.4|35958.2|35938.2|35968.3|35948.3|35956|35936|724
1653311100000|2022-05-23 13:05:00|35958|35938|35951.3|35931.3|35963.1|35943.1|35938.4|35918.4|681
1653311400000|2022-05-23 13:10:00|35950.2|35930.2|35953.4|35933.4|35961.6|35941.6|35939.2|35919.2|698
1653311700000|2022-05-23 13:15:00|35953.6|35933.6|36016.3|35996.3|36016.5|35996.5|35949.8|35929.8|722
1653312000000|2022-05-23 13:20:00|36016.1|35996.1|35994.8|35974.8|36072.3|36025.9|35978.4|35958.4|720
1653312300000|2022-05-23 13:25:00|35995.1|35975.1|36005.4|35985.4|36013|35993|35994.2|35974.2|676
1653312600000|2022-05-23 13:30:00|36005.5|35985.5|36000.4|35980.4|36019.2|35999.2|35993.9|35973.9|881
1653312900000|2022-05-23 13:35:00|36000.1|35980.1|36028.4|36008.4|36039.1|36019.1|35996|35976|827
1653313200000|2022-05-23 13:40:00|36028.5|36008.5|35979.5|35959.5|36032.3|36012.3|35966.8|35946.8|887
1653313500000|2022-05-23 13:45:00|35980.1|35960.1|35970.2|35950.2|35994.2|35974.2|35966.9|35946.9|815
1653313800000|2022-05-23 13:50:00|35969.9|35949.9|35932.5|35912.5|35971.6|35951.6|35919.1|35899.1|882
1653314100000|2022-05-23 13:55:00|35929.7|35909.7|35892.4|35872.4|35944.6|35924.6|35890.8|35870.8|842
1653314400000|2022-05-23 14:00:00|35893.3|35873.3|35946|35926|35951.3|35931.3|35891.1|35871.1|935
1653314700000|2022-05-23 14:05:00|35945.1|35925.1|35924.6|35904.6|35958|35938|35924|35904|800
1653315000000|2022-05-23 14:10:00|35924.9|35904.9|35928.7|35908.7|35932.7|35912.7|35922.4|35902.4|712
1653315300000|2022-05-23 14:15:00|35928.1|35908.1|35870.4|35850.4|35931.2|35911.2|35867.1|35847.1|853
1653315600000|2022-05-23 14:20:00|35870.1|35850.1|35869.3|35849.3|35878.9|35858.9|35850.7|35830.7|940
1653315900000|2022-05-23 14:25:00|35866.6|35846.6|35864.8|35844.8|35887.9|35867.9|35860.9|35840.9|890
1653316200000|2022-05-23 14:30:00|35865.7|35845.7|35852.7|35832.7|35873|35853|35846.6|35826.6|889
1653316500000|2022-05-23 14:35:00|35853.3|35833.3|35872|35852|35875.9|35855.9|35844.5|35824.5|741
1653316800000|2022-05-23 14:40:00|35872.4|35852.4|35873|35853|35883.6|35863.6|35861.4|35841.4|846
1653317100000|2022-05-23 14:45:00|35873.2|35853.2|35885.6|35865.6|35888.8|35868.8|35871.8|35851.8|825
1653317400000|2022-05-23 14:50:00|35885.7|35865.7|35850.8|35830.8|35901.2|35881.2|35814.8|35794.8|1068
1653317700000|2022-05-23 14:55:00|35850.9|35830.9|35866|35846|35876.4|35856.4|35840.9|35820.9|926
1653318000000|2022-05-23 15:00:00|35866.8|35846.8|35828.5|35808.5|35875.1|35855.1|35820.2|35800.2|858
1653318300000|2022-05-23 15:05:00|35827.9|35807.9|35819|35799|35829.6|35809.6|35812|35792|768
1653318600000|2022-05-23 15:10:00|35819.5|35799.5|35779.8|35759.8|35823.6|35803.6|35766.8|35726.5|840
1653318900000|2022-05-23 15:15:00|35778.8|35758.8|35764.9|35744.9|35790.6|35770.6|35764.2|35744.2|795
1653319200000|2022-05-23 15:20:00|35766|35746|35784.5|35764.5|35793.7|35773.7|35761.9|35741.9|863
1653319500000|2022-05-23 15:25:00|35783.9|35763.9|35828.5|35756.7|35852.2|35782.6|35773|35740.5|760
1653319800000|2022-05-23 15:30:00|35797.7|35777.7|35808.3|35758.3|35850.6|35782.3|35780.8|35739.2|798
1653320100000|2022-05-23 15:35:00|35809.4|35759.4|35815.4|35795.4|35859.3|35795.4|35789.1|35748.3|729
1653320400000|2022-05-23 15:40:00|35842.2|35767.8|35838|35788|35858.6|35801.3|35809.7|35759.7|817
1653320700000|2022-05-23 15:45:00|35852.1|35778.9|35856.8|35783.5|35885.4|35816.2|35823.9|35765.4|683
1653321000000|2022-05-23 15:50:00|35846.2|35796.2|35853.4|35803.4|35887.9|35826.6|35830.3|35770.8|782
1653321300000|2022-05-23 15:55:00|35853|35803|35846.5|35826.5|35885.9|35828.5|35835.3|35784|747
1653321600000|2022-05-23 16:00:00|35872.5|35796.1|35864.1|35788.9|35896.1|35821|35830.3|35776|766
1653321900000|2022-05-23 16:05:00|35870.7|35789.1|35869.4|35799.6|35913.4|35830.3|35840|35786.3|664
1653322200000|2022-05-23 16:10:00|35871.3|35799.9|35863.2|35791.6|35892.5|35828.6|35830.1|35776.8|562
1653322500000|2022-05-23 16:15:00|35863.3|35791.4|35856.9|35806.9|35918|35832.5|35838.2|35782.7|620
1653322800000|2022-05-23 16:20:00|35880.6|35792.5|35843.5|35793.5|35915.5|35830.1|35837.6|35781|617
1653323100000|2022-05-23 16:25:00|35866.3|35779.3|35864.3|35788.5|35903.6|35829.3|35837.6|35775|599
1653323400000|2022-05-23 16:30:00|35861.1|35789.5|35878|35796.3|35894.4|35817.4|35830.1|35778.3|607
1653323700000|2022-05-23 16:35:00|35878.7|35796.7|35852.9|35775.4|35916.9|35809|35820.5|35770.1|595
1653324000000|2022-05-23 16:40:00|35851.3|35775.5|35768.3|35748.3|35880.1|35795.8|35766.3|35720|615
1653324300000|2022-05-23 16:45:00|35767.7|35747.7|35770.1|35750.1|35814|35757.7|35764.6|35714.3|510
1653324600000|2022-05-23 16:50:00|35765.3|35745.3|35775.7|35755.7|35806.1|35757|35763.6|35707|567
1653324900000|2022-05-23 16:55:00|35776.1|35756.1|35799.1|35779.1|35838|35787.2|35771.5|35718.4|619
1653325200000|2022-05-23 17:00:00|35830.5|35751.7|35828.9|35778.9|35856.7|35803.6|35806|35750|648
1653325500000|2022-05-23 17:05:00|35828.4|35778.4|35828.7|35778.7|35858|35805.4|35811|35759.4|571
1653325800000|2022-05-23 17:10:00|35828.6|35778.6|35811.5|35791.5|35868|35803|35810.4|35753|662
1653326100000|2022-05-23 17:15:00|35848.3|35759.6|35852.7|35767.2|35863.7|35800.9|35810.5|35758|589
1653326400000|2022-05-23 17:20:00|35850.2|35768.3|35820.2|35770.2|35859.8|35810|35802.8|35748.3|646
1653326700000|2022-05-23 17:25:00|35819.8|35769.8|35823.5|35803.5|35850.5|35816.6|35802|35749.8|578
1653327000000|2022-05-23 17:30:00|35846.3|35776.4|35794.7|35774.7|35852|35788.5|35792.1|35736.3|678
1653327300000|2022-05-23 17:35:00|35795.1|35775.1|35799.8|35749.8|35848.2|35781.8|35784.5|35732|546
1653327600000|2022-05-23 17:40:00|35810.7|35740|35775|35755|35837.5|35774.9|35775|35730.5|590
1653327900000|2022-05-23 17:45:00|35775.1|35755.1|35778.8|35758.8|35807.8|35766.7|35767.6|35725.5|569
1653328200000|2022-05-23 17:50:00|35777.9|35757.9|35770|35750|35824.6|35771.9|35766.3|35720.7|585
1653328500000|2022-05-23 17:55:00|35771.7|35751.7|35784.2|35764.2|35812|35770.9|35767.2|35726|462
1653328800000|2022-05-23 18:00:00|35783.4|35763.4|35783|35763|35814.3|35769.3|35765.1|35731.4|745
1653329100000|2022-05-23 18:05:00|35782.1|35762.1|35785.4|35765.4|35815.1|35776.2|35780.5|35740.5|589
1653329400000|2022-05-23 18:10:00|35785.9|35765.9|35808.1|35731.8|35816|35768.4|35771.4|35724|652
1653329700000|2022-05-23 18:15:00|35807.3|35733.1|35778.2|35758.2|35807.6|35781.6|35770.2|35725|566
1653330000000|2022-05-23 18:20:00|35778.7|35758.7|35778.7|35758.7|35816.9|35763.4|35772.2|35727.9|624
1653330300000|2022-05-23 18:25:00|35778.5|35758.5|35791.4|35771.4|35809|35774|35773.7|35724.1|585
1653330600000|2022-05-23 18:30:00|35787.5|35767.5|35776.2|35756.2|35810.4|35773.8|35771|35726.8|616
1653330900000|2022-05-23 18:35:00|35776|35756|35760.7|35740.7|35798.9|35765.5|35755.3|35714.2|535
1653331200000|2022-05-23 18:40:00|35760|35740|35736.2|35716.2|35784|35741.4|35734.8|35697.7|850
1653331500000|2022-05-23 18:45:00|35768.1|35689.6|35732.6|35712.6|35768.1|35721|35723.1|35680.3|645
1653331800000|2022-05-23 18:50:00|35732.9|35712.9|35759.8|35709.8|35783|35730.8|35727.1|35677|665
1653332100000|2022-05-23 18:55:00|35759.6|35709.6|35742|35722|35787|35738.1|35738.5|35694.1|698
1653332400000|2022-05-23 19:00:00|35741.5|35721.5|35748.9|35728.9|35773.2|35729.3|35738.6|35686.6|511
1653332700000|2022-05-23 19:05:00|35749.3|35729.3|35764.4|35744.4|35790|35745.4|35744.7|35705.8|540
1653333000000|2022-05-23 19:10:00|35764|35744|35804|35723.7|35812.6|35761.2|35757|35719|564
1653333300000|2022-05-23 19:15:00|35799.5|35727.3|35777|35757|35819.9|35763.2|35771|35722.3|469
1653333600000|2022-05-23 19:20:00|35802.7|35731.7|35793.9|35743.9|35813.9|35762.8|35772|35718.8|360
1653333900000|2022-05-23 19:25:00|35794|35744|35801.1|35724.9|35813.6|35761.8|35762|35712.6|421
1653334200000|2022-05-23 19:30:00|35801.5|35723.1|35756.8|35736.8|35808.2|35757.4|35747.6|35723.1|475
1653334500000|2022-05-23 19:35:00|35757.5|35737.5|35758.2|35738.2|35772.7|35752.7|35753.4|35733.4|530
1653334800000|2022-05-23 19:40:00|35757.1|35737.1|35755.8|35735.8|35794.5|35750.4|35751.3|35712.2|544
1653335100000|2022-05-23 19:45:00|35756|35736|35793.6|35711.9|35798.8|35742.7|35749.2|35708.2|492
1653335400000|2022-05-23 19:50:00|35787.3|35714.7|35761.3|35741.3|35803.3|35741.3|35748.9|35698.9|418
1653335700000|2022-05-23 19:55:00|35762.2|35742.2|35794.2|35722|35814.2|35748.4|35749|35694.2|518
1653336000000|2022-05-23 20:00:00|35764.9|35744.9|35746.1|35726.1|35813.3|35750.6|35745.2|35699|560
1653336300000|2022-05-23 20:05:00|35746.5|35726.5|35737.7|35717.7|35780.8|35729.5|35729.5|35683|399
1653336600000|2022-05-23 20:10:00|35738.8|35718.8|35754.1|35704.1|35781.1|35724.6|35732.5|35681.9|486
1653336900000|2022-05-23 20:15:00|35754|35704|35736|35716|35778.3|35720.6|35730.3|35678|362
1653337200000|2022-05-23 20:20:00|35736.2|35716.2|35749.5|35729.5|35804.3|35730.9|35733.9|35684.9|506
1653337500000|2022-05-23 20:25:00|35750.6|35730.6|35747.9|35697.9|35784|35730.6|35730.3|35674|404
1653337800000|2022-05-23 20:30:00|35751.9|35701.9|35745.2|35725.2|35769.4|35727.9|35733.7|35694.2|244
1653338100000|2022-05-23 20:35:00|35745|35725|35748.6|35728.6|35784.4|35735.3|35739.2|35696.5|169
1653338400000|2022-05-23 20:40:00|35749.4|35729.4|35781.5|35681.8|35790|35733.9|35729.2|35679|196
1653338700000|2022-05-23 20:45:00|35768.5|35690.7|35764.4|35684.3|35789|35725.4|35728.2|35672|318
1653339000000|2022-05-23 20:50:00|35772.8|35690.2|35771.8|35682.8|35811.8|35717|35725.1|35664.6|491
1653339300000|2022-05-23 20:55:00|35748.5|35698.5|35783.1|35677.9|35804.1|35702|35744.2|35662.6|345
1653339600000|2022-05-23 21:00:00|35811.7|35691.7|35830.3|35710.3|35839.6|35719.6|35753.1|35686.7|49
1653339900000|2022-05-23 21:05:00|35824.2|35704.2|35854.2|35734.2|35863.4|35743.4|35818.5|35698.5|127
1653340200000|2022-05-23 21:10:00|35850.8|35730.8|35838.8|35718.8|35862.2|35742.2|35805.6|35685.6|433
1653340500000|2022-05-23 21:15:00|35841|35721|35833.1|35713.1|35852.2|35732.2|35799.7|35679.7|176
1653340800000|2022-05-23 21:20:00|35836|35716|35828.4|35708.4|35848.8|35728.8|35800.6|35680.6|141
1653341100000|2022-05-23 21:25:00|35837.7|35717.7|35818.5|35698.5|35847.2|35727.2|35808.8|35688.8|136
1653341400000|2022-05-23 21:30:00|35823.3|35703.3|35812.3|35692.3|35844|35724|35804.6|35684.6|156
1653341700000|2022-05-23 21:35:00|35825.8|35705.8|35843.6|35723.6|35846.4|35726.4|35813.5|35693.5|137
1653342000000|2022-05-23 21:40:00|35843.5|35723.5|35826.2|35706.2|35844.5|35724.5|35814.1|35694.1|90
1653342300000|2022-05-23 21:45:00|35834|35714|35832.4|35712.4|35845.2|35725.2|35823.1|35703.1|103
1653342600000|2022-05-23 21:50:00|35845|35725|35836.2|35716.2|35845.6|35725.6|35823.1|35703.1|133
1653342900000|2022-05-23 21:55:00|35830.6|35710.6|35844.3|35724.3|35846|35726|35816.2|35696.2|213
1653343200000|2022-05-23 22:00:00|35832.3|35712.3|35847.8|35727.8|35851.3|35731.3|35817.3|35697.3|487
1653343500000|2022-05-23 22:05:00|35847.6|35727.6|35849.5|35729.5|35858.5|35738.5|35831.1|35711.1|313
1653343800000|2022-05-23 22:10:00|35850.2|35730.2|35855|35735|35861.6|35741.6|35829.6|35709.6|377
1653344100000|2022-05-23 22:15:00|35855.4|35735.4|35858.7|35738.7|35860.4|35740.4|35833.5|35713.5|336
1653344400000|2022-05-23 22:20:00|35858.5|35738.5|35850.4|35730.4|35866.1|35746.1|35826.9|35706.9|575
1653344700000|2022-05-23 22:25:00|35850.3|35730.3|35842.6|35722.6|35851.7|35731.7|35823.4|35705.7|325
1653345000000|2022-05-23 22:30:00|35842.5|35722.5|35843.6|35723.9|35845|35728.6|35812.9|35706.2|443
1653345300000|2022-05-23 22:35:00|35844.2|35724.2|35837.2|35717.2|35845.5|35726.6|35827.2|35710.4|291
1653345600000|2022-05-23 22:40:00|35837.3|35719.5|35831.4|35725.8|35839.3|35727|35807.5|35714.9|274
1653345900000|2022-05-23 22:45:00|35830.5|35726.3|35831.4|35713|35840.3|35726.8|35817.7|35704.5|238
1653346200000|2022-05-23 22:50:00|35831.9|35714.5|35822.6|35716.7|35840.4|35726|35809.9|35702.9|196
1653346500000|2022-05-23 22:55:00|35833.2|35717.2|35836.2|35716.2|35841.7|35727|35813.4|35702.9|246
1653346800000|2022-05-23 23:00:00|35837.2|35717.2|35837.2|35722.3|35841.4|35733.9|35812.9|35704|303
1653347100000|2022-05-23 23:05:00|35836.1|35717.9|35827.8|35715.5|35840|35721.6|35815.6|35705.2|324
1653347400000|2022-05-23 23:10:00|35829|35715.8|35842.4|35722.4|35844.7|35724.7|35812.4|35707.6|364
1653347700000|2022-05-23 23:15:00|35842.7|35722.7|35812|35723.8|35845.7|35730.3|35812|35714.5|231
1653348000000|2022-05-23 23:20:00|35828|35723.3|35808|35717.6|35839|35724.3|35807.3|35708.1|181
1653348300000|2022-05-23 23:25:00|35808.1|35716|35812.9|35719.7|35839.4|35721.3|35807.1|35709.7|165
1653348600000|2022-05-23 23:30:00|35807.1|35720.2|35832.5|35712.5|35835|35720.2|35801.3|35703.3|333
1653348900000|2022-05-23 23:35:00|35832|35712|35823.2|35708|35834|35717|35795.8|35702.1|323
1653349200000|2022-05-23 23:40:00|35822.4|35709.6|35821.5|35701.5|35826.6|35717.1|35795.2|35699.7|360
1653349500000|2022-05-23 23:45:00|35825.8|35717.4|35810|35704.8|35829.4|35718.3|35792.3|35699.5|368
1653349800000|2022-05-23 23:50:00|35807.3|35703.4|35808.4|35718.7|35840.1|35720.6|35792|35698.4|461
1653350100000|2022-05-23 23:55:00|35819|35719.1|35809.6|35713|35844.8|35724.8|35808.1|35710.2|363
1653350400000|2022-05-24 00:00:00|35832.5|35712.5|35843.8|35723.8|35849.7|35729.7|35826.6|35706.6|695
1653350700000|2022-05-24 00:05:00|35844.3|35724.3|35845|35736.8|35856.3|35736.8|35837.5|35720.4|593
1653351000000|2022-05-24 00:10:00|35843|35736.6|35839.5|35727|35858.1|35739.9|35836.9|35725.3|506
1653351300000|2022-05-24 00:15:00|35839.6|35727.8|35857|35737|35858.4|35741.8|35829.9|35722.3|482
1653351600000|2022-05-24 00:20:00|35857.2|35740.2|35855.1|35742.9|35868|35749.9|35837|35734.4|440
1653351900000|2022-05-24 00:25:00|35851.2|35741.4|35874.1|35755.6|35874.1|35756.3|35841.5|35735.7|430
1653352200000|2022-05-24 00:30:00|35872.4|35755.4|35845.4|35743.8|35876.6|35758.9|35844.7|35735.6|467
1653352500000|2022-05-24 00:35:00|35865.9|35744|35875.3|35755.3|35877.4|35757.4|35845.4|35736.9|394
1653352800000|2022-05-24 00:40:00|35874|35754|35873.2|35753.2|35875.8|35756.3|35845|35739.3|412
1653353100000|2022-05-24 00:45:00|35857.3|35746.3|35873|35753|35875.3|35755.3|35851.7|35736.5|391
1653353400000|2022-05-24 00:50:00|35872.4|35752.4|35877.8|35757.8|35883.8|35763.8|35847.4|35743.6|538
1653353700000|2022-05-24 00:55:00|35877.7|35757.7|35887.1|35768.7|35892|35775.7|35867.9|35755.1|487
1653354000000|2022-05-24 01:00:00|35885.9|35770.6|35874.8|35768.5|35887.9|35773.4|35867.7|35754.1|459
1653354300000|2022-05-24 01:05:00|35876.9|35768.7|35871|35762.4|35890.9|35773.1|35864.1|35754.2|490
1653354600000|2022-05-24 01:10:00|35872.6|35763|35884.3|35764.3|35884.3|35769.7|35855.5|35752.5|530
1653354900000|2022-05-24 01:15:00|35884.1|35764.1|35859.6|35762.6|35885.3|35765.9|35858.2|35753|487
1653355200000|2022-05-24 01:20:00|35868.1|35764.3|35872.6|35757|35883.7|35765.2|35847.6|35751.9|540
1653355500000|2022-05-24 01:25:00|35873.2|35756.5|35879.3|35759.3|35881.3|35768.4|35852.3|35750.9|464
1653355800000|2022-05-24 01:30:00|35879.1|35759.1|35889.1|35774|35897.4|35777.4|35851.1|35750.2|612
1653356100000|2022-05-24 01:35:00|35888.3|35773|35877.5|35769.6|35896.2|35779.8|35863|35763.5|603
1653356400000|2022-05-24 01:40:00|35886.7|35769.1|35865.2|35783.3|35890.4|35784.2|35857.3|35755|674
1653356700000|2022-05-24 01:45:00|35860.6|35768|35877.3|35762.5|35880.3|35784.1|35852.2|35754.9|457
1653357000000|2022-05-24 01:50:00|35877.1|35763|35883.2|35766.9|35889.2|35777.7|35859.4|35759.3|515
1653357300000|2022-05-24 01:55:00|35884.3|35767.3|35894.6|35774.6|35897.6|35777.6|35862.9|35758.9|405
1653357600000|2022-05-24 02:00:00|35895|35775|35874.5|35771|35903.7|35783.7|35873.1|35769.1|535
1653357900000|2022-05-24 02:05:00|35880.4|35770.1|35880.2|35774.6|35905.9|35785.9|35873.5|35768.8|426
1653358200000|2022-05-24 02:10:00|35899.9|35774.9|35898.6|35778.6|35901.1|35786.7|35871.9|35770.2|520
1653358500000|2022-05-24 02:15:00|35898.1|35778.1|35889.8|35784.2|35906|35789.3|35873.6|35775.2|468
1653358800000|2022-05-24 02:20:00|35892.1|35782.3|35909.5|35789.5|35910.3|35791.9|35882.7|35778.4|477
1653359100000|2022-05-24 02:25:00|35909.6|35789.6|35909.1|35790.2|35914.6|35796.2|35883.6|35781.3|473
1653359400000|2022-05-24 02:30:00|35909|35790.3|35903.7|35784.3|35909|35794.2|35879.1|35777.3|528
1653359700000|2022-05-24 02:35:00|35887.2|35784.4|35894|35786|35904.7|35791.3|35878.8|35771|487
1653360000000|2022-05-24 02:40:00|35893.6|35783.6|35878.2|35792.4|35902.2|35802.4|35870.9|35774.2|462
1653360300000|2022-05-24 02:45:00|35884|35796.8|35885.3|35781.6|35901.3|35805.1|35875.2|35772.8|432
1653360600000|2022-05-24 02:50:00|35895.3|35781.3|35894.1|35780.4|35904|35804.6|35874.3|35774.2|416
1653360900000|2022-05-24 02:55:00|35894.5|35779.7|35900.6|35787.1|35903.6|35795.2|35874.5|35776.7|565
1653361200000|2022-05-24 03:00:00|35900.4|35786|35870.1|35781.3|35905|35794.6|35870.1|35773.1|496
1653361500000|2022-05-24 03:05:00|35871.2|35790.8|35890|35795.4|35895.9|35797.9|35865.6|35772.4|276
1653361800000|2022-05-24 03:10:00|35871.7|35795.3|35866.9|35791.3|35891.3|35797|35860.4|35768.5|281
1653362100000|2022-05-24 03:15:00|35866.4|35791.1|35883.1|35796.3|35884.3|35798|35865.2|35769|321
1653362400000|2022-05-24 03:20:00|35868.6|35780|35891.2|35796.9|35891.2|35798.1|35863.3|35772.8|210
1653362700000|2022-05-24 03:25:00|35873.6|35783|35878.9|35788.2|35893.1|35808|35857.3|35771|183
1653363000000|2022-05-24 03:30:00|35890.9|35802.4|35873.1|35770.7|35890.9|35811.5|35861.5|35755.1|282
1653363300000|2022-05-24 03:35:00|35873.2|35770.6|35872.4|35757.4|35884.2|35771.6|35863|35748.6|386
1653363600000|2022-05-24 03:40:00|35882.7|35762.7|35866.5|35749.2|35884.8|35764.8|35862|35746.2|374
1653363900000|2022-05-24 03:45:00|35871|35751.8|35862.8|35749.4|35879.6|35759.6|35855.6|35742.7|357
1653364200000|2022-05-24 03:50:00|35855.8|35750.6|35872.9|35753.9|35875.3|35759.7|35847.5|35745.4|414
1653364500000|2022-05-24 03:55:00|35872.8|35754.1|35872.6|35753.8|35875.1|35758.6|35847.4|35741.5|377
1653364800000|2022-05-24 04:00:00|35873.1|35754.6|35863.7|35757.5|35880.2|35765|35851.4|35747.7|421
1653365100000|2022-05-24 04:05:00|35874.3|35757.8|35876.6|35758.9|35879.7|35765.9|35850.3|35751|442
1653365400000|2022-05-24 04:10:00|35877.4|35760.1|35865.7|35762.4|35887.6|35773.6|35855.1|35755.7|411
1653365700000|2022-05-24 04:15:00|35871.7|35764.8|35886|35769.5|35887.5|35773.8|35855.1|35755.4|472
1653366000000|2022-05-24 04:20:00|35885.8|35769.4|35874.9|35777.1|35894.7|35785.2|35860.7|35764.9|392
1653366300000|2022-05-24 04:25:00|35892|35789.4|35892.2|35775.5|35895.2|35789.4|35866.4|35768|301
1653366600000|2022-05-24 04:30:00|35872.9|35778.3|35889.7|35770.5|35895.3|35785.7|35868|35768.1|339
1653366900000|2022-05-24 04:35:00|35888.8|35772.6|35884.5|35773.2|35893.6|35782.9|35868|35769.1|317
1653367200000|2022-05-24 04:40:00|35885.3|35774.2|35885.1|35772.9|35892.6|35788.5|35868.2|35766.1|370
1653367500000|2022-05-24 04:45:00|35884.9|35772|35887.3|35790.3|35895.9|35803|35856.6|35762.5|313
1653367800000|2022-05-24 04:50:00|35882.6|35791.2|35880.4|35798.5|35899.4|35808.8|35870.8|35787.6|417
1653368100000|2022-05-24 04:55:00|35887.8|35792.8|35902.4|35826.9|35923|35848.4|35881.8|35792.8|438
1653368400000|2022-05-24 05:00:00|35889.6|35839.6|35905.7|35825.2|35912.9|35860.8|35866.1|35814.6|591
1653368700000|2022-05-24 05:05:00|35900.1|35825|35891.1|35811.6|35907.8|35863.2|35866.3|35802.4|431
1653369000000|2022-05-24 05:10:00|35892.2|35813|35899.4|35820.3|35904.7|35825.1|35871.8|35801.6|450
1653369300000|2022-05-24 05:15:00|35902.2|35822.6|35898|35815.3|35912.3|35828.6|35888.6|35807|438
1653369600000|2022-05-24 05:20:00|35897.9|35815.9|35897.8|35817.2|35902.3|35822|35883.2|35800.2|445
1653369900000|2022-05-24 05:25:00|35897.4|35817.3|35898.4|35814.3|35904|35831.1|35881.1|35802.8|407
1653370200000|2022-05-24 05:30:00|35898.6|35815.8|35889.1|35810.6|35901.8|35823.8|35883.6|35799|570
1653370500000|2022-05-24 05:35:00|35889.6|35810.9|35897.8|35821.6|35902.7|35834.6|35878|35795.4|518
1653370800000|2022-05-24 05:40:00|35898.6|35821.1|35902.9|35823.2|35907.6|35842.7|35875.6|35813.4|520
1653371100000|2022-05-24 05:45:00|35903.2|35822.3|35901.6|35824.6|35910.6|35839.7|35884.3|35815.3|551
1653371400000|2022-05-24 05:50:00|35903.7|35825.9|35896|35777.7|35909.2|35840.4|35881.6|35771.7|639
1653371700000|2022-05-24 05:55:00|35897.9|35777.9|35886.3|35766.3|35902.7|35784.5|35869.8|35761|630
1653372000000|2022-05-24 06:00:00|35874.3|35774.4|35887.1|35779.8|35894|35782.2|35858.4|35762.8|700
1653372300000|2022-05-24 06:05:00|35893|35780.8|35863.7|35760.2|35893|35780.8|35851.3|35753.7|704
1653372600000|2022-05-24 06:10:00|35867.6|35756.3|35872.9|35754.7|35874.8|35772.8|35842.8|35743|695
1653372900000|2022-05-24 06:15:00|35871.5|35756.7|35827.7|35754|35879.8|35833.4|35781.4|35714.7|669
1653373200000|2022-05-24 06:20:00|35828.8|35742.8|35821|35743.7|35839.2|35790.6|35791.5|35739.9|620
1653373500000|2022-05-24 06:25:00|35822.9|35751|35843.8|35768.3|35854.4|35791.2|35806.5|35747|560
1653373800000|2022-05-24 06:30:00|35846.4|35767.8|35820.4|35800.4|35863.2|35809.4|35798.9|35765.2|703
1653374100000|2022-05-24 06:35:00|35820.5|35800.5|35839.7|35819.7|35846.5|35826.5|35820.5|35800.5|600
1653374400000|2022-05-24 06:40:00|35840.6|35820.6|35870.4|35850.4|35920.9|35879.6|35829.6|35809.6|816
1653374700000|2022-05-24 06:45:00|35867.6|35847.6|35871.8|35851.8|35877.7|35857.7|35861.2|35841.2|612
1653375000000|2022-05-24 06:50:00|35872.7|35852.7|35755.6|35735.6|35874.1|35854.1|35749.5|35729.5|919
1653375300000|2022-05-24 06:55:00|35753.7|35733.7|35790.9|35770.9|35840.1|35793.1|35751.1|35725|961
1653375600000|2022-05-24 07:00:00|35789.7|35769.7|35661.9|35641.9|35789.7|35769.7|35657.8|35637.8|1074
1653375900000|2022-05-24 07:05:00|35661.6|35641.6|35664.7|35644.7|35674.8|35654.8|35642.5|35622.5|960
1653376200000|2022-05-24 07:10:00|35662.5|35642.5|35621.8|35601.8|35667.2|35647.2|35620|35600|919
1653376500000|2022-05-24 07:15:00|35620.4|35600.4|35585.1|35565.1|35649.1|35629.1|35574|35554|935
1653376800000|2022-05-24 07:20:00|35586.2|35566.2|35538.7|35518.7|35623.5|35582.8|35524.4|35483|1064
1653377100000|2022-05-24 07:25:00|35538.6|35518.6|35524.5|35504.5|35545|35525|35505.4|35485.4|807
1653377400000|2022-05-24 07:30:00|35521.3|35501.3|35517.4|35497.4|35539.9|35519.9|35493.7|35473.7|951
1653377700000|2022-05-24 07:35:00|35518.6|35498.6|35519.3|35499.3|35525.5|35505.5|35510.5|35490.5|842
1653378000000|2022-05-24 07:40:00|35519.4|35499.4|35492.9|35472.9|35526.7|35506.7|35490.5|35470.5|847
1653378300000|2022-05-24 07:45:00|35491.5|35471.5|35526.5|35506.5|35529.1|35509.1|35483.4|35463.4|783
1653378600000|2022-05-24 07:50:00|35527.5|35507.5|35545.3|35525.3|35560|35540|35524.2|35504.2|898
1653378900000|2022-05-24 07:55:00|35544.9|35524.9|35524.5|35504.5|35551.1|35531.1|35523.3|35503.3|703
1653379200000|2022-05-24 08:00:00|35528|35508|35540.2|35520.2|35550.2|35530.2|35519.7|35499.7|923
1653379500000|2022-05-24 08:05:00|35537.7|35517.7|35571.2|35551.2|35574.6|35554.6|35537.7|35517.7|789
1653379800000|2022-05-24 08:10:00|35571.5|35551.5|35585.8|35565.8|35590.7|35570.7|35568.7|35548.7|831
1653380100000|2022-05-24 08:15:00|35585.7|35565.7|35617.1|35597.1|35628.9|35608.9|35585.7|35565.7|845
1653380400000|2022-05-24 08:20:00|35617.7|35597.7|35614.9|35594.9|35626.3|35606.3|35596.8|35576.8|745
1653380700000|2022-05-24 08:25:00|35614.8|35594.8|35605.1|35585.1|35616.4|35596.4|35594.7|35574.7|734
1653381000000|2022-05-24 08:30:00|35604.9|35584.9|35599.6|35579.6|35632.2|35612.2|35590.7|35570.7|1018
1653381300000|2022-05-24 08:35:00|35599.4|35579.4|35722.7|35702.7|35763.1|35730.1|35598|35578|936
1653381600000|2022-05-24 08:40:00|35722.6|35702.6|35797.3|35777.3|35820.5|35800.5|35722.5|35702.5|944
1653381900000|2022-05-24 08:45:00|35796.9|35776.9|35785.5|35765.5|35806.4|35786.4|35771.1|35751.1|820
1653382200000|2022-05-24 08:50:00|35786.3|35766.3|35794.8|35774.8|35811.5|35791.5|35783.1|35763.1|804
1653382500000|2022-05-24 08:55:00|35794.3|35774.3|35809.8|35789.8|35810.7|35790.7|35789.7|35769.7|724
1653382800000|2022-05-24 09:00:00|35810|35790|35804.7|35784.7|35813.3|35793.3|35795.5|35775.5|722
1653383100000|2022-05-24 09:05:00|35804.6|35784.6|35770|35750|35807.4|35787.4|35769.8|35749.8|700
1653383400000|2022-05-24 09:10:00|35768.6|35748.6|35829.3|35809.3|35834.6|35814.6|35721.8|35701.8|778
1653383700000|2022-05-24 09:15:00|35827.9|35807.9|35823.6|35803.6|35882.6|35843.9|35816.3|35784|776
1653384000000|2022-05-24 09:20:00|35823.5|35803.5|35818.2|35798.2|35826.1|35806.1|35809.9|35789.9|677
1653384300000|2022-05-24 09:25:00|35818.3|35798.3|35818.6|35798.6|35826.3|35806.3|35810.1|35790.1|588
1653384600000|2022-05-24 09:30:00|35818|35798|35846.9|35826.9|35849.1|35829.1|35812.8|35792.8|681
1653384900000|2022-05-24 09:35:00|35846.6|35826.6|35840.7|35820.7|35851.5|35831.5|35832.9|35812.9|638
1653385200000|2022-05-24 09:40:00|35840.1|35820.1|35906.4|35886.4|35937.7|35917.7|35838.4|35818.4|714
1653385500000|2022-05-24 09:45:00|35904.8|35884.8|35892.5|35872.5|35913.7|35893.7|35889.4|35869.4|688
1653385800000|2022-05-24 09:50:00|35895.6|35875.6|35903.6|35883.6|35912.2|35892.2|35891|35871|610
1653386100000|2022-05-24 09:55:00|35903.7|35883.7|35895.1|35875.1|35906.5|35886.5|35891.3|35871.3|583
1653386400000|2022-05-24 10:00:00|35895.7|35875.7|35867.7|35847.7|35895.7|35875.7|35860.7|35840.7|648
1653386700000|2022-05-24 10:05:00|35868.2|35848.2|35852.7|35832.7|35870.8|35850.8|35848.6|35828.6|709
1653387000000|2022-05-24 10:10:00|35852.9|35832.9|35858.5|35838.5|35863.1|35843.1|35852.4|35832.4|593
1653387300000|2022-05-24 10:15:00|35859.1|35839.1|35851.2|35831.2|35865.4|35845.4|35839.5|35819.5|609
1653387600000|2022-05-24 10:20:00|35851.1|35831.1|35831.9|35811.9|35851.1|35831.1|35808.5|35788.5|691
1653387900000|2022-05-24 10:25:00|35831.6|35811.6|35885.9|35865.9|35886.4|35866.4|35830.9|35810.9|602
1653388200000|2022-05-24 10:30:00|35886.9|35866.9|35895.8|35875.8|35905.6|35885.6|35883.8|35863.8|689
1653388500000|2022-05-24 10:35:00|35896.6|35876.6|35876.9|35856.9|35905.8|35885.8|35876.3|35856.3|563
1653388800000|2022-05-24 10:40:00|35876.6|35856.6|35875.3|35855.3|35880.5|35860.5|35853.7|35833.7|708
1653389100000|2022-05-24 10:45:00|35875|35855|35874.9|35854.9|35876.9|35856.9|35863.3|35843.3|544
1653389400000|2022-05-24 10:50:00|35874.4|35854.4|35874.8|35854.8|35897.7|35877.7|35855.8|35835.8|787
1653389700000|2022-05-24 10:55:00|35874.2|35854.2|35817.4|35797.4|35875.3|35855.3|35815.4|35795.4|673
1653390000000|2022-05-24 11:00:00|35817.1|35797.1|35800.9|35780.9|35819.9|35799.9|35799.2|35779.2|627
1653390300000|2022-05-24 11:05:00|35801|35781|35862.6|35842.6|35867.5|35847.5|35800.7|35780.7|634
1653390600000|2022-05-24 11:10:00|35862.2|35842.2|35908.9|35888.9|35910.8|35890.8|35862.2|35842.2|577
1653390900000|2022-05-24 11:15:00|35909.2|35889.2|35862.1|35842.1|35912.3|35892.3|35856.8|35836.8|607
1653391200000|2022-05-24 11:20:00|35862.6|35842.6|35854.8|35834.8|35867.5|35847.5|35853.6|35833.6|569
1653391500000|2022-05-24 11:25:00|35857.9|35837.9|35871.4|35851.4|35875.4|35855.4|35853.9|35833.9|540
1653391800000|2022-05-24 11:30:00|35871.6|35851.6|35850.9|35830.9|35872.2|35852.2|35833.3|35813.3|611
1653392100000|2022-05-24 11:35:00|35851|35831|35815.6|35795.6|35852.5|35832.5|35791.5|35771.5|778
1653392400000|2022-05-24 11:40:00|35814|35794|35786.9|35766.9|35830.9|35802.3|35771.4|35737.8|874
1653392700000|2022-05-24 11:45:00|35787.5|35767.5|35759.9|35739.9|35804|35767.9|35742.8|35722.8|770
1653393000000|2022-05-24 11:50:00|35760.3|35740.3|35769.1|35749.1|35783.5|35763.5|35756|35736|715
1653393300000|2022-05-24 11:55:00|35768.9|35748.9|35776.7|35756.7|35813|35769.8|35768.9|35743.2|769
1653393600000|2022-05-24 12:00:00|35775.8|35755.8|35747.3|35727.3|35777.3|35757.3|35723.4|35702.8|857
1653393900000|2022-05-24 12:05:00|35747.6|35727.6|35767.4|35747.4|35794.3|35750.4|35740.4|35715.4|709
1653394200000|2022-05-24 12:10:00|35767.6|35747.6|35764.3|35744.3|35796.9|35762.1|35755.5|35724.9|759
1653394500000|2022-05-24 12:15:00|35763.9|35743.9|35822|35802|35838.9|35818.9|35760|35740|728
1653394800000|2022-05-24 12:20:00|35823.2|35803.2|35833.3|35813.3|35836.3|35816.3|35813.3|35793.3|827
1653395100000|2022-05-24 12:25:00|35832.9|35812.9|35865.7|35845.7|35869.1|35849.1|35832.9|35812.9|784
1653395400000|2022-05-24 12:30:00|35865.2|35845.2|35859.9|35839.9|35868.7|35848.7|35850.3|35830.3|810
1653395700000|2022-05-24 12:35:00|35859.7|35839.7|35861.3|35841.3|35869|35849|35852|35832|687
1653396000000|2022-05-24 12:40:00|35861.2|35841.2|35861|35841|35873.1|35853.1|35856.7|35836.7|615
1653396300000|2022-05-24 12:45:00|35860.9|35840.9|35798.2|35778.2|35860.9|35840.9|35795.2|35775.2|713
1653396600000|2022-05-24 12:50:00|35797.6|35777.6|35770.3|35750.3|35797.7|35777.7|35761.6|35741.6|739
1653396900000|2022-05-24 12:55:00|35771.3|35751.3|35809.3|35789.3|35812.9|35792.9|35762.8|35742.8|778
1653397200000|2022-05-24 13:00:00|35809.6|35789.6|35802.7|35782.7|35818.9|35798.9|35801.6|35781.6|837
1653397500000|2022-05-24 13:05:00|35802.6|35782.6|35783.6|35763.6|35810|35790|35779.9|35759.9|748
1653397800000|2022-05-24 13:10:00|35783.7|35763.7|35783.8|35763.8|35794.2|35774.2|35767.3|35747.3|792
1653398100000|2022-05-24 13:15:00|35783.9|35763.9|35794.1|35774.1|35802.7|35782.7|35782.9|35762.9|636
1653398400000|2022-05-24 13:20:00|35794.3|35774.3|35764|35744|35794.3|35774.3|35761|35741|657
1653398700000|2022-05-24 13:25:00|35766.4|35746.4|35781.5|35761.5|35794.2|35774.2|35765.5|35745.5|696
1653399000000|2022-05-24 13:30:00|35782.1|35762.1|35779.4|35759.4|35798.9|35778.9|35770.1|35750.1|1016
1653399300000|2022-05-24 13:35:00|35779.3|35759.3|35804.8|35784.8|35808.2|35788.2|35766.1|35746.1|892
1653399600000|2022-05-24 13:40:00|35804.6|35784.6|35785.3|35765.3|35804.9|35784.9|35783.9|35763.9|968
1653399900000|2022-05-24 13:45:00|35784.2|35764.2|35729.4|35709.4|35786.3|35766.3|35718|35698|999
1653400200000|2022-05-24 13:50:00|35729.7|35709.7|35707.6|35687.6|35734.6|35714.6|35693.9|35673.9|953
1653400500000|2022-05-24 13:55:00|35706.4|35686.4|35697.4|35677.4|35719|35699|35685.4|35665.4|918
1653400800000|2022-05-24 14:00:00|35696.3|35676.3|35656.1|35636.1|35705.7|35685.7|35650.2|35630.2|1050
1653401100000|2022-05-24 14:05:00|35656.2|35636.2|35703.6|35683.6|35703.6|35683.6|35652.6|35632.6|946
1653401400000|2022-05-24 14:10:00|35703.5|35683.5|35704.2|35684.2|35750.4|35730.4|35694.9|35674.9|1003
1653401700000|2022-05-24 14:15:00|35705.5|35685.5|35720.7|35700.7|35738|35718|35704.1|35684.1|961
1653402000000|2022-05-24 14:20:00|35720.6|35700.6|35690.2|35670.2|35724|35704|35675.7|35655.7|952
1653402300000|2022-05-24 14:25:00|35690|35670|35657.3|35637.3|35699.4|35679.4|35652.3|35632.3|991
1653402600000|2022-05-24 14:30:00|35657|35637|35656.8|35636.8|35668.8|35648.8|35651.7|35631.7|987
1653402900000|2022-05-24 14:35:00|35656.4|35636.4|35659.6|35639.6|35683.8|35663.8|35651.9|35631.9|930
1653403200000|2022-05-24 14:40:00|35659.5|35639.5|35690.2|35670.2|35707.5|35687.5|35657.8|35637.8|928
1653403500000|2022-05-24 14:45:00|35690.3|35670.3|35720|35700|35724.8|35704.8|35677.2|35657.2|967
1653403800000|2022-05-24 14:50:00|35720.4|35700.4|35724|35704|35731.9|35711.9|35700.8|35680.8|1029
1653404100000|2022-05-24 14:55:00|35723.9|35703.9|35749|35729|35753.2|35733.2|35710.7|35690.7|952
1653404400000|2022-05-24 15:00:00|35749.1|35729.1|35737.6|35717.6|35760.3|35740.3|35715.4|35695.4|843
1653404700000|2022-05-24 15:05:00|35737.2|35717.2|35733.9|35713.9|35772.9|35752.9|35730.9|35710.9|751
1653405000000|2022-05-24 15:10:00|35733.8|35713.8|35705|35685|35754.1|35734.1|35703.7|35683.7|923
1653405300000|2022-05-24 15:15:00|35704.8|35684.8|35714|35694|35717.8|35697.8|35666|35646|917
1653405600000|2022-05-24 15:20:00|35711.9|35691.9|35676.2|35656.2|35743.6|35707|35659.3|35625.9|939
1653405900000|2022-05-24 15:25:00|35674.1|35654.1|35706.1|35686.1|35755.3|35693|35656.5|35623.3|868
1653406200000|2022-05-24 15:30:00|35706.2|35686.2|35678|35658|35745.2|35712.6|35677.8|35637.3|903
1653406500000|2022-05-24 15:35:00|35677.3|35657.3|35686.2|35666.2|35691.8|35671.8|35672.5|35652.5|705
1653406800000|2022-05-24 15:40:00|35686.3|35666.3|35694.7|35674.7|35707|35687|35681.9|35661.9|684
1653407100000|2022-05-24 15:45:00|35694.8|35674.8|35681|35661|35703.2|35683.2|35671|35651|768
1653407400000|2022-05-24 15:50:00|35681.5|35661.5|35662.4|35642.4|35681.5|35661.5|35661.8|35641.8|739
1653407700000|2022-05-24 15:55:00|35662.5|35642.5|35650.8|35630.8|35667.3|35647.3|35648.9|35628.9|692
1653408000000|2022-05-24 16:00:00|35651|35631|35645|35625|35655.6|35635.6|35641.7|35621.7|695
1653408300000|2022-05-24 16:05:00|35644.6|35624.6|35643|35623|35647.4|35627.4|35638.1|35618.1|617
1653408600000|2022-05-24 16:10:00|35642.9|35622.9|35630.2|35610.2|35645|35625|35628.9|35608.9|689
1653408900000|2022-05-24 16:15:00|35630.4|35610.4|35625.4|35605.4|35640.6|35620.6|35609.8|35589.8|686
1653409200000|2022-05-24 16:20:00|35624.9|35604.9|35583.3|35563.3|35647.2|35627.2|35574.3|35554.3|708
1653409500000|2022-05-24 16:25:00|35582.4|35562.4|35605.4|35585.4|35608.1|35588.1|35568.4|35548.4|747
1653409800000|2022-05-24 16:30:00|35605.5|35585.5|35619.2|35599.2|35622.3|35602.3|35600|35580|783
1653410100000|2022-05-24 16:35:00|35621.2|35601.2|35631.9|35611.9|35634.8|35614.8|35616.4|35596.4|612
1653410400000|2022-05-24 16:40:00|35635.7|35615.7|35633|35613|35637.7|35617.7|35627.2|35607.2|601
1653410700000|2022-05-24 16:45:00|35633.1|35613.1|35630.3|35610.3|35642.9|35622.9|35629.6|35609.6|493
1653411000000|2022-05-24 16:50:00|35630.2|35610.2|35643.2|35623.2|35643.5|35623.5|35625.5|35605.5|602
1653411300000|2022-05-24 16:55:00|35643.5|35623.5|35629.9|35609.9|35646.7|35626.7|35625.6|35605.6|629
1653411600000|2022-05-24 17:00:00|35629.6|35609.6|35643|35623|35645.1|35625.1|35622.8|35602.8|682
1653411900000|2022-05-24 17:05:00|35643.3|35623.3|35625.8|35605.8|35643.7|35623.7|35624.7|35604.7|490
1653412200000|2022-05-24 17:10:00|35625.9|35605.9|35620.9|35600.9|35637.4|35617.4|35617.4|35597.4|615
1653412500000|2022-05-24 17:15:00|35616.2|35596.2|35614.7|35594.7|35625|35605|35609.9|35589.9|583
1653412800000|2022-05-24 17:20:00|35614.8|35594.8|35627|35607|35629.7|35609.7|35613.5|35593.5|624
1653413100000|2022-05-24 17:25:00|35627.8|35607.8|35620.7|35600.7|35634.4|35614.4|35617.7|35597.7|612
1653413400000|2022-05-24 17:30:00|35621.8|35601.8|35623.4|35603.4|35631.1|35611.1|35619.6|35599.6|580
1653413700000|2022-05-24 17:35:00|35623.7|35603.7|35619.5|35599.5|35626.9|35606.9|35613.5|35593.5|526
1653414000000|2022-05-24 17:40:00|35619.8|35599.8|35628.9|35608.9|35630|35610|35609.6|35589.6|665
1653414300000|2022-05-24 17:45:00|35628.6|35608.6|35640.6|35620.6|35645.1|35625.1|35626.5|35606.5|555
1653414600000|2022-05-24 17:50:00|35640.9|35620.9|35641.4|35621.4|35646.9|35626.9|35636.2|35616.2|604
1653414900000|2022-05-24 17:55:00|35641.6|35621.6|35628.2|35608.2|35645.2|35625.2|35624.9|35604.9|574
1653415200000|2022-05-24 18:00:00|35628.3|35608.3|35646|35626|35646.4|35626.4|35627.8|35607.8|612
1653415500000|2022-05-24 18:05:00|35645.8|35625.8|35644.7|35624.7|35656.1|35636.1|35642.9|35622.9|535
1653415800000|2022-05-24 18:10:00|35644.8|35624.8|35636|35616|35646.1|35626.1|35625.7|35605.7|654
1653416100000|2022-05-24 18:15:00|35635.7|35615.7|35651.5|35631.5|35655.8|35635.8|35632.9|35612.9|579
1653416400000|2022-05-24 18:20:00|35652.3|35632.3|35633.4|35613.4|35657.9|35637.9|35633.4|35613.4|680
1653416700000|2022-05-24 18:25:00|35633.3|35613.3|35642|35622|35646.4|35626.4|35630.2|35610.2|639
1653417000000|2022-05-24 18:30:00|35642.5|35622.5|35644|35624|35653.4|35633.4|35641|35621|579
1653417300000|2022-05-24 18:35:00|35643.2|35623.2|35648.7|35628.7|35653.1|35633.1|35639.3|35619.3|507
1653417600000|2022-05-24 18:40:00|35649.6|35629.6|35682.3|35662.3|35685|35665|35647|35627|613
1653417900000|2022-05-24 18:45:00|35683|35663|35675|35655|35684.5|35664.5|35672.4|35652.4|520
1653418200000|2022-05-24 18:50:00|35675.6|35655.6|35680.2|35660.2|35686.8|35666.8|35675.5|35655.5|601
1653418500000|2022-05-24 18:55:00|35681.6|35661.6|35677.7|35657.7|35707.7|35672.6|35672.2|35634.2|547
1653418800000|2022-05-24 19:00:00|35679.8|35659.8|35675.3|35655.3|35704|35664|35668.6|35621.4|637
1653419100000|2022-05-24 19:05:00|35674.5|35654.5|35734.1|35684.1|35754.2|35686|35658.9|35602.5|646
1653419400000|2022-05-24 19:10:00|35733.4|35683.4|35695.7|35675.7|35747.6|35703.4|35667.3|35618.6|657
1653419700000|2022-05-24 19:15:00|35695.4|35675.4|35697.6|35677.6|35725.9|35683.4|35690.4|35651.5|489
1653420000000|2022-05-24 19:20:00|35727.6|35650.6|35691.7|35671.7|35732.5|35685.9|35686.8|35643.1|576
1653420300000|2022-05-24 19:25:00|35722.5|35643.8|35724.4|35674.4|35742.9|35688|35692.1|35643.2|524
1653420600000|2022-05-24 19:30:00|35724.7|35674.7|35711|35691|35762.5|35693.3|35703.1|35644|617
1653420900000|2022-05-24 19:35:00|35711.1|35691.1|35730.9|35638.7|35744.5|35691.1|35688.5|35628.5|611
1653421200000|2022-05-24 19:40:00|35730.8|35638.6|35746.3|35647.5|35750.7|35684.7|35693.1|35628.9|657
1653421500000|2022-05-24 19:45:00|35742.8|35650.7|35725.5|35641.5|35748.3|35679.4|35696.1|35625.5|642
1653421800000|2022-05-24 19:50:00|35722.9|35640.1|35750.6|35630.6|35760.7|35673.7|35722.1|35624.5|636
1653422100000|2022-05-24 19:55:00|35744.4|35642.7|35752.9|35643|35770|35700.1|35720.1|35632.6|620
1653422400000|2022-05-24 20:00:00|35748.3|35659|35738.9|35638|35759.6|35691|35696.1|35622.2|635
1653422700000|2022-05-24 20:05:00|35734.5|35643|35722.8|35646.2|35755.5|35678.7|35694.3|35632|360
1653423000000|2022-05-24 20:10:00|35723.1|35647.7|35711.9|35661.9|35743.1|35681.2|35694.8|35631.9|421
1653423300000|2022-05-24 20:15:00|35697.5|35677.5|35718|35648.2|35750.1|35678.6|35691.9|35629.8|280
1653423600000|2022-05-24 20:20:00|35694.3|35674.3|35708.6|35658.6|35746.1|35675.3|35691|35628.7|452
1653423900000|2022-05-24 20:25:00|35708.2|35658.2|35726.2|35640.2|35739|35674.3|35691.8|35631|328
1653424200000|2022-05-24 20:30:00|35725.3|35642.7|35714.2|35607.3|35731|35660.5|35675.3|35603|371
1653424500000|2022-05-24 20:35:00|35710.8|35612.8|35727.9|35677.9|35747.9|35694.3|35682.6|35599.9|315
1653424800000|2022-05-24 20:40:00|35744.3|35663.9|35732.8|35624.4|35755.4|35703.4|35694.3|35608|286
1653425100000|2022-05-24 20:45:00|35744.9|35624.9|35742.9|35622.9|35748.5|35693.8|35701.5|35616.5|262
1653425400000|2022-05-24 20:50:00|35742|35639|35708.7|35688.7|35754.4|35693|35698.1|35615|257
1653425700000|2022-05-24 20:55:00|35727.8|35618.7|35718.1|35598.1|35774.7|35685.2|35717.8|35597.8|397
1653426000000|2022-05-24 21:00:00|35721.2|35601.2|35708.8|35588.8|35726.9|35606.9|35708.8|35588.8|37
1653426300000|2022-05-24 21:05:00|35709.5|35589.5|35719|35599|35743.3|35623.3|35709.5|35589.5|41
1653426600000|2022-05-24 21:10:00|35702.8|35582.8|35743.1|35623.1|35752|35632|35690.3|35570.3|183
1653426900000|2022-05-24 21:15:00|35745.3|35625.3|35724.1|35604.1|35745.9|35625.9|35720.6|35600.6|257
1653427200000|2022-05-24 21:20:00|35727.2|35607.2|35730.6|35610.6|35747.1|35627.1|35718.8|35598.8|655
1653427500000|2022-05-24 21:25:00|35731|35611|35730.5|35610.5|35747.6|35627.6|35719.7|35599.7|630
1653427800000|2022-05-24 21:30:00|35728.5|35608.5|35721.2|35601.2|35736.7|35616.7|35708|35588|255
1653428100000|2022-05-24 21:35:00|35720.2|35600.2|35733.5|35613.5|35752|35632|35709.2|35589.2|138
1653428400000|2022-05-24 21:40:00|35732|35612|35721|35601|35749.4|35629.4|35713.1|35593.1|414
1653428700000|2022-05-24 21:45:00|35726.1|35606.1|35731.4|35611.4|35746.8|35626.8|35712.9|35592.9|168
1653429000000|2022-05-24 21:50:00|35730.7|35610.7|35740.5|35690.5|35801.3|35690.9|35713.2|35593.2|241
1653429300000|2022-05-24 21:55:00|35780.7|35660.7|35743.1|35623.1|35783|35663|35720.9|35601|263
1653429600000|2022-05-24 22:00:00|35737|35617|35720.4|35600.4|35742.6|35622.6|35717.6|35597.6|322
1653429900000|2022-05-24 22:05:00|35736.6|35616.6|35735.4|35615.4|35744.5|35624.5|35714.3|35594.3|246
1653430200000|2022-05-24 22:10:00|35737.4|35617.4|35737.5|35617.5|35741.2|35621.2|35718.8|35598.8|320
1653430500000|2022-05-24 22:15:00|35734.5|35614.5|35740|35620|35744.9|35624.9|35725.6|35605.6|405
1653430800000|2022-05-24 22:20:00|35738.8|35618.8|35736.1|35616.1|35743.2|35623.2|35723.5|35603.5|329
1653431100000|2022-05-24 22:25:00|35736.6|35616.6|35734.8|35614.8|35745.7|35625.7|35726.7|35606.7|302
1653431400000|2022-05-24 22:30:00|35732.9|35612.9|35728.4|35608.4|35742.9|35622.9|35725.5|35605.5|301
1653431700000|2022-05-24 22:35:00|35727.9|35607.9|35729.3|35609.3|35734.2|35614.2|35724.8|35604.8|329
1653432000000|2022-05-24 22:40:00|35731.8|35611.8|35734.3|35614.3|35739.1|35619.1|35725|35605|470
1653432300000|2022-05-24 22:45:00|35734.1|35614.1|35726.8|35606.8|35740.1|35620.1|35724.5|35604.5|450
1653432600000|2022-05-24 22:50:00|35725.7|35605.7|35718.9|35598.9|35728.5|35608.5|35715.1|35595.1|292
1653432900000|2022-05-24 22:55:00|35722.9|35602.9|35717.2|35597.2|35723.6|35603.6|35710.6|35590.6|289
1653433200000|2022-05-24 23:00:00|35720.9|35600.9|35732|35612|35735.3|35615.3|35719.2|35599.2|511
1653433500000|2022-05-24 23:05:00|35731.7|35611.7|35728|35608|35734.7|35614.7|35717.4|35597.4|484
1653433800000|2022-05-24 23:10:00|35727.7|35607.7|35732.9|35612.9|35736.1|35616.1|35717.1|35597.1|509
1653434100000|2022-05-24 23:15:00|35732.7|35612.7|35726.2|35606.2|35744|35624|35719.4|35599.4|381
1653434400000|2022-05-24 23:20:00|35725.7|35605.7|35731.2|35611.2|35737.2|35617.2|35717|35597|359
1653434700000|2022-05-24 23:25:00|35730.6|35610.6|35736.6|35616.6|35741.9|35621.9|35722.7|35602.7|332
1653435000000|2022-05-24 23:30:00|35736.3|35616.3|35742.3|35622.3|35742.3|35622.3|35731.3|35611.3|302
1653435300000|2022-05-24 23:35:00|35738.7|35618.7|35740|35620|35743.5|35623.5|35733.7|35613.7|304
1653435600000|2022-05-24 23:40:00|35739.5|35619.5|35743.7|35623.7|35743.7|35623.7|35733.6|35613.6|277
1653435900000|2022-05-24 23:45:00|35739.1|35619.1|35736.2|35616.2|35741|35621|35731.6|35611.6|322
1653436200000|2022-05-24 23:50:00|35734|35614|35734.3|35614.3|35740.2|35620.2|35729.2|35609.2|363
1653436500000|2022-05-24 23:55:00|35734.9|35614.9|35735.3|35615.3|35740.8|35620.8|35731|35611|412
1653436800000|2022-05-25 00:00:00|35743.7|35623.7|35727.3|35607.3|35762.3|35642.3|35717|35599.2|778
1653437100000|2022-05-25 00:05:00|35727.2|35607.2|35731.9|35621.2|35745.2|35625.2|35716.2|35607.2|692
1653437400000|2022-05-25 00:10:00|35737.3|35617.3|35745.5|35630.9|35750.7|35641|35721.5|35614.9|608
1653437700000|2022-05-25 00:15:00|35745.9|35627.4|35732.6|35634.9|35752.3|35640.6|35720.8|35622.4|446
1653438000000|2022-05-25 00:20:00|35733.8|35635.2|35753.7|35633.7|35755|35639.3|35731|35624.9|515
1653438300000|2022-05-25 00:25:00|35753.4|35633.4|35757.1|35638.3|35761.2|35652.4|35726.6|35630.7|454
1653438600000|2022-05-25 00:30:00|35751.1|35639|35761.6|35641.6|35765.7|35646.1|35740.6|35632.8|478
1653438900000|2022-05-25 00:35:00|35761.2|35641.2|35765.9|35645.9|35778|35660.3|35744.5|35640.2|511
1653439200000|2022-05-25 00:40:00|35767.4|35647.4|35762.7|35642.7|35774.1|35660.1|35740.1|35640.8|441
1653439500000|2022-05-25 00:45:00|35761.7|35641.7|35756.2|35649.1|35769|35651.5|35726.9|35632.5|567
1653439800000|2022-05-25 00:50:00|35755.7|35650.4|35770.9|35650.9|35788.5|35673.2|35739.8|35643.7|643
1653440100000|2022-05-25 00:55:00|35770.2|35650.2|35760.9|35652.4|35781.5|35662.2|35751.2|35642.3|560
1653440400000|2022-05-25 01:00:00|35758.5|35648.3|35767|35647|35777.1|35661.5|35747.4|35642.7|656
1653440700000|2022-05-25 01:05:00|35766.5|35646.5|35785.5|35665.5|35789.7|35672.2|35747|35646.5|620
1653441000000|2022-05-25 01:10:00|35786.3|35666.3|35785.9|35665.9|35788.3|35676.5|35758.7|35658.5|597
1653441300000|2022-05-25 01:15:00|35786.4|35666.4|35778.1|35663.4|35796|35676|35764.3|35656.5|606
1653441600000|2022-05-25 01:20:00|35778.8|35661.3|35790|35670|35799.5|35679.5|35769.4|35658.1|664
1653441900000|2022-05-25 01:25:00|35790.4|35670.4|35794.6|35674.6|35801.7|35687.3|35773.5|35669.6|571
1653442200000|2022-05-25 01:30:00|35795.6|35675.6|35782.3|35666.5|35797.1|35680.8|35770.6|35662.1|611
1653442500000|2022-05-25 01:35:00|35782.4|35666.4|35784.7|35664.7|35788|35674|35771.4|35658.7|479
1653442800000|2022-05-25 01:40:00|35783.1|35664.9|35775.3|35655.3|35793.8|35675.9|35764.9|35644.9|607
1653443100000|2022-05-25 01:45:00|35774.5|35654.5|35769.7|35649.7|35775.6|35655.6|35758|35643.5|541
1653443400000|2022-05-25 01:50:00|35767.9|35647.9|35797.6|35677.6|35798.2|35678.2|35759.7|35641.8|594
1653443700000|2022-05-25 01:55:00|35796.2|35676.2|35794.7|35674.7|35805|35685|35768.1|35664.3|647
1653444000000|2022-05-25 02:00:00|35790.4|35670.4|35772.2|35652.2|35799|35679|35741.3|35640.7|913
1653444300000|2022-05-25 02:05:00|35764.7|35644.7|35775.4|35655.4|35781.5|35661.5|35744.7|35637.1|759
1653444600000|2022-05-25 02:10:00|35772.2|35652.2|35783.2|35663.2|35788|35668|35760.3|35646.7|686
1653444900000|2022-05-25 02:15:00|35783|35663|35788.2|35668.2|35794|35674|35778.1|35658.1|600
1653445200000|2022-05-25 02:20:00|35788|35668|35789.2|35669.2|35797.9|35677.9|35776.1|35660.7|619
1653445500000|2022-05-25 02:25:00|35789.3|35669.3|35794|35674|35796.3|35676.3|35785.6|35665.6|555
1653445800000|2022-05-25 02:30:00|35795|35675|35805.7|35685.7|35810|35690|35782.8|35665.7|656
1653446100000|2022-05-25 02:35:00|35806.2|35686.2|35805.3|35685.3|35815.6|35695.6|35796.5|35676.5|567
1653446400000|2022-05-25 02:40:00|35805.2|35685.2|35814.5|35694.5|35819.8|35699.8|35796.1|35676.3|591
1653446700000|2022-05-25 02:45:00|35812.8|35692.8|35817.2|35697.2|35818.3|35698.3|35796.3|35685.4|506
1653447000000|2022-05-25 02:50:00|35815.9|35695.9|35807.2|35687.2|35818.9|35698.9|35784|35685.3|442
1653447300000|2022-05-25 02:55:00|35811.5|35691.5|35806.4|35686.4|35817.7|35697.7|35800.6|35683.7|631
1653447600000|2022-05-25 03:00:00|35806.9|35686.9|35802|35682|35814|35694|35795.8|35675.8|632
1653447900000|2022-05-25 03:05:00|35802.5|35682.5|35805.7|35685.7|35812.8|35692.8|35797.1|35677.1|538
1653448200000|2022-05-25 03:10:00|35805.1|35685.1|35800.8|35680.8|35812.4|35692.4|35798.1|35679.2|554
1653448500000|2022-05-25 03:15:00|35800|35680|35802.8|35682.8|35807.2|35687.2|35785.6|35670.4|447
1653448800000|2022-05-25 03:20:00|35802.4|35682.4|35796.3|35676.3|35806.6|35686.6|35796.3|35676.3|468
1653449100000|2022-05-25 03:25:00|35796.4|35676.4|35796.4|35676.4|35806.2|35686.2|35790.2|35670.2|480
1653449400000|2022-05-25 03:30:00|35798|35678|35791.8|35671.8|35800.6|35680.6|35789.4|35669.6|516
1653449700000|2022-05-25 03:35:00|35792.1|35672.1|35785.4|35665.4|35798.2|35678.2|35774.3|35662.5|582
1653450000000|2022-05-25 03:40:00|35786.6|35666.6|35778.7|35658.7|35793.8|35673.8|35778.3|35658.3|569
1653450300000|2022-05-25 03:45:00|35778.8|35658.8|35774.5|35654.5|35785.6|35665.6|35757|35649.3|505
1653450600000|2022-05-25 03:50:00|35774|35654|35775.4|35655.4|35782.9|35662.9|35748.1|35651|457
1653450900000|2022-05-25 03:55:00|35775.6|35655.6|35776.2|35656.2|35784.2|35671.3|35758.9|35653.2|480
1653451200000|2022-05-25 04:00:00|35777.1|35657.1|35778.8|35658.8|35786.8|35673.4|35763.8|35654.8|575
1653451500000|2022-05-25 04:05:00|35778.1|35658.1|35785.3|35665.3|35788.5|35682.1|35767|35655.1|437
1653451800000|2022-05-25 04:10:00|35784.8|35664.8|35802.2|35684.2|35810.5|35690.5|35779.7|35659.7|475
1653452100000|2022-05-25 04:15:00|35802.9|35682.9|35796|35676|35810|35691.3|35792.6|35673.3|411
1653452400000|2022-05-25 04:20:00|35796.1|35676.1|35796.1|35676.1|35803|35692.5|35785.7|35665.7|553
1653452700000|2022-05-25 04:25:00|35795.9|35675.9|35795.4|35675.4|35800.9|35687.1|35783.2|35669.7|516
1653453000000|2022-05-25 04:30:00|35796.1|35676.1|35793.8|35673.8|35802.8|35689.8|35781.5|35668.4|490
1653453300000|2022-05-25 04:35:00|35792.2|35672.2|35799|35679|35804.1|35693.1|35780.8|35670.1|424
1653453600000|2022-05-25 04:40:00|35797.7|35677.7|35794.7|35674.7|35802|35686.5|35791.7|35671.7|471
1653453900000|2022-05-25 04:45:00|35795.2|35675.2|35799.8|35679.8|35803.8|35691.6|35781.6|35670.5|449
1653454200000|2022-05-25 04:50:00|35798.8|35678.8|35802.9|35682.9|35806.5|35689.7|35789.6|35670.7|452
1653454500000|2022-05-25 04:55:00|35801.8|35681.8|35834.8|35714.8|35839.4|35751.4|35794.1|35678.8|521
1653454800000|2022-05-25 05:00:00|35835.4|35715.4|35816.2|35730.9|35836.3|35755.6|35805.6|35715.2|538
1653455100000|2022-05-25 05:05:00|35816.6|35729.6|35818.8|35728.9|35834.3|35754.2|35804.2|35713.8|421
1653455400000|2022-05-25 05:10:00|35818.9|35729.6|35794.2|35681.6|35830.1|35752.1|35794.2|35681.6|515
1653455700000|2022-05-25 05:15:00|35800.2|35680.2|35803.7|35683.7|35814.1|35694.1|35778.8|35673.8|497
1653456000000|2022-05-25 05:20:00|35804|35684|35795.8|35675.8|35807.8|35687.8|35773.3|35671.1|341
1653456300000|2022-05-25 05:25:00|35796.6|35676.6|35803.9|35683.9|35810.1|35690.1|35772.2|35672.1|427
1653456600000|2022-05-25 05:30:00|35805.6|35685.6|35794.4|35674.4|35814.4|35694.4|35778.5|35669.3|496
1653456900000|2022-05-25 05:35:00|35795.5|35675.5|35812.6|35692.6|35815.2|35695.2|35789.9|35670.1|473
1653457200000|2022-05-25 05:40:00|35812.8|35692.8|35812|35692|35820.1|35700.1|35792|35676.6|508
1653457500000|2022-05-25 05:45:00|35812.3|35692.3|35805|35685|35819.8|35699.8|35786.4|35678.4|472
1653457800000|2022-05-25 05:50:00|35805.6|35685.6|35799.2|35679.2|35811.8|35691.8|35795.8|35675.8|533
1653458100000|2022-05-25 05:55:00|35795.7|35675.7|35766.7|35656.7|35804.3|35684.3|35752.9|35653.1|650
1653458400000|2022-05-25 06:00:00|35764.7|35661.3|35810.6|35731|35812.8|35764.9|35727.1|35660.9|735
1653458700000|2022-05-25 06:05:00|35795.5|35745.5|35836.5|35757|35855.7|35800.8|35779|35727.6|721
1653459000000|2022-05-25 06:10:00|35822|35772|35833.6|35758.2|35845.8|35788.1|35791.9|35732.6|662
1653459300000|2022-05-25 06:15:00|35835.7|35757.8|35818.3|35798.3|35862.9|35805.1|35810|35739.5|708
1653459600000|2022-05-25 06:20:00|35819.4|35799.4|35850.2|35830.2|35899.8|35847.6|35815.1|35766.5|690
1653459900000|2022-05-25 06:25:00|35850.3|35830.3|35884.9|35834.9|35920.8|35856.9|35850.3|35784.8|707
1653460200000|2022-05-25 06:30:00|35864.7|35844.7|35880.2|35860.2|35920.2|35872.2|35851.4|35802.2|703
1653460500000|2022-05-25 06:35:00|35879.6|35859.6|35838.5|35818.5|35914.9|35875.5|35838.3|35818.3|742
1653460800000|2022-05-25 06:40:00|35838.4|35818.4|35856.6|35836.6|35858|35838|35835.7|35815.7|721
1653461100000|2022-05-25 06:45:00|35857|35837|35852.8|35832.8|35862.6|35842.6|35847.7|35827.7|788
1653461400000|2022-05-25 06:50:00|35852.5|35832.5|35837.4|35817.4|35854.5|35834.5|35829.1|35809.1|878
1653461700000|2022-05-25 06:55:00|35837.3|35817.3|35850.9|35830.9|35855.8|35835.8|35832.7|35812.7|824
1653462000000|2022-05-25 07:00:00|35851.5|35831.5|35883.8|35863.8|35897|35877|35842.2|35822.2|1000
1653462300000|2022-05-25 07:05:00|35883.6|35863.6|35896.5|35876.5|35915.3|35895.3|35883.5|35863.5|806
1653462600000|2022-05-25 07:10:00|35896.8|35876.8|35879.4|35859.4|35908.4|35888.4|35867.6|35847.6|830
1653462900000|2022-05-25 07:15:00|35879.1|35859.1|35896.1|35876.1|35897.3|35877.3|35868.8|35848.8|834
1653463200000|2022-05-25 07:20:00|35896|35876|35889.8|35869.8|35900.4|35880.4|35886.3|35866.3|850
1653463500000|2022-05-25 07:25:00|35889.3|35869.3|35878.4|35858.4|35891.9|35871.9|35865.8|35845.8|850
1653463800000|2022-05-25 07:30:00|35878.9|35858.9|35854.6|35834.6|35887.1|35867.1|35854.1|35834.1|893
1653464100000|2022-05-25 07:35:00|35854.2|35834.2|35862.4|35842.4|35883.3|35847.3|35822.2|35802.2|864
1653464400000|2022-05-25 07:40:00|35861.5|35841.5|35872.4|35852.4|35877.8|35857.8|35854.2|35834.2|828
1653464700000|2022-05-25 07:45:00|35871.8|35851.8|35889|35869|35896.4|35870.7|35871.4|35846.2|765
1653465000000|2022-05-25 07:50:00|35889.5|35869.5|35951.8|35931.8|35954.4|35934.4|35889|35869|809
1653465300000|2022-05-25 07:55:00|35951.7|35931.7|35951.8|35931.8|35961.7|35941.7|35937.8|35917.8|819
1653465600000|2022-05-25 08:00:00|35952|35932|36011.6|35991.6|36017.1|35997.1|35932.1|35912.1|935
1653465900000|2022-05-25 08:05:00|36011.1|35991.1|35954.7|35934.7|36014.7|35994.7|35946.5|35926.5|817
1653466200000|2022-05-25 08:10:00|35954.4|35934.4|36000.1|35980.1|36004.8|35984.8|35951.1|35931.1|866
1653466500000|2022-05-25 08:15:00|36001|35981|35986.9|35966.9|36018.2|35998.2|35981.7|35961.7|784
1653466800000|2022-05-25 08:20:00|35987.9|35967.9|35977.4|35957.4|35989.3|35969.3|35952.9|35932.9|717
1653467100000|2022-05-25 08:25:00|35977.5|35957.5|36010.6|35990.6|36011.4|35991.4|35975.1|35955.1|768
1653467400000|2022-05-25 08:30:00|36010.3|35990.3|36018.3|35998.3|36031.5|36011.5|35994.2|35974.2|810
1653467700000|2022-05-25 08:35:00|36018.5|35998.5|35999.9|35979.9|36022.8|36002.8|35994.8|35974.8|702
1653468000000|2022-05-25 08:40:00|35998.1|35978.1|36058.4|36038.4|36060.5|36040.5|35998|35978|731
1653468300000|2022-05-25 08:45:00|36058.5|36038.5|36057.2|36037.2|36065.4|36045.4|36044.1|36024.1|672
1653468600000|2022-05-25 08:50:00|36056.7|36036.7|36035.6|36015.6|36057.5|36037.5|36034.8|36014.8|666
1653468900000|2022-05-25 08:55:00|36036.9|36016.9|36098.4|36078.4|36132|36093.7|36033.4|35987.6|817
1653469200000|2022-05-25 09:00:00|36098.1|36078.1|36119.9|36099.9|36152.2|36107.5|36094|36071.3|750
1653469500000|2022-05-25 09:05:00|36121.4|36101.4|36110.1|36090.1|36127.3|36107.3|36101.1|36081.1|734
1653469800000|2022-05-25 09:10:00|36110.4|36090.4|36230.6|36210.6|36242.4|36222.4|36109.9|36089.9|893
1653470100000|2022-05-25 09:15:00|36230.2|36210.2|36198.3|36178.3|36236.8|36216.8|36197.2|36177.2|677
1653470400000|2022-05-25 09:20:00|36197.8|36177.8|36109.4|36089.4|36198.1|36178.1|36104.5|36084.5|753
1653470700000|2022-05-25 09:25:00|36118.4|36098.4|36156.7|36136.7|36158.3|36138.3|36118.4|36098.4|691
1653471000000|2022-05-25 09:30:00|36156.9|36136.9|36182.6|36162.6|36205.4|36185.4|36156.9|36136.9|746
1653471300000|2022-05-25 09:35:00|36182.7|36162.7|36192.9|36172.9|36193.9|36173.9|36168.3|36148.3|659
1653471600000|2022-05-25 09:40:00|36193.3|36173.3|36203.3|36183.3|36208.7|36188.7|36191|36171|534
1653471900000|2022-05-25 09:45:00|36204|36184|36181.7|36161.7|36209|36189|36181.7|36161.7|494
1653472200000|2022-05-25 09:50:00|36182.1|36162.1|36167.1|36147.1|36210.1|36190.1|36164.9|36144.9|727
1653472500000|2022-05-25 09:55:00|36166.7|36146.7|36167.5|36147.5|36182.5|36162.5|36158.1|36138.1|662
1653472800000|2022-05-25 10:00:00|36168.9|36148.9|36167.1|36147.1|36176.5|36156.5|36156.9|36136.9|700
1653473100000|2022-05-25 10:05:00|36166.7|36146.7|36189.9|36169.9|36194.7|36174.7|36146|36126|610
1653473400000|2022-05-25 10:10:00|36189.6|36169.6|36163.5|36143.5|36199.3|36179.3|36156.6|36136.6|687
1653473700000|2022-05-25 10:15:00|36162.9|36142.9|36169.5|36149.5|36179.6|36159.6|36160.8|36140.8|675
1653474000000|2022-05-25 10:20:00|36169.6|36149.6|36169.6|36149.6|36181.4|36161.4|36163.2|36143.2|618
1653474300000|2022-05-25 10:25:00|36170.8|36150.8|36189.6|36169.6|36195.9|36175.9|36170.3|36150.3|582
1653474600000|2022-05-25 10:30:00|36189.8|36169.8|36232.9|36212.9|36234.6|36214.6|36185.6|36165.6|706
1653474900000|2022-05-25 10:35:00|36232|36212|36223|36203|36250.2|36230.2|36213.5|36193.5|554
1653475200000|2022-05-25 10:40:00|36222.5|36202.5|36220.5|36200.5|36232.2|36212.2|36206.7|36186.7|577
1653475500000|2022-05-25 10:45:00|36221.3|36201.3|36257.7|36237.7|36269.6|36249.6|36219.4|36199.4|663
1653475800000|2022-05-25 10:50:00|36258.2|36238.2|36238|36218|36264.7|36244.7|36235.4|36215.4|752
1653476100000|2022-05-25 10:55:00|36236.8|36216.8|36220.8|36200.8|36238.2|36218.2|36213.3|36193.3|628
1653476400000|2022-05-25 11:00:00|36220.7|36200.7|36217.8|36197.8|36245|36225|36215.4|36195.4|734
1653476700000|2022-05-25 11:05:00|36218.1|36198.1|36235.1|36215.1|36237.1|36217.1|36206.6|36186.6|648
1653477000000|2022-05-25 11:10:00|36234.6|36214.6|36221.5|36201.5|36234.6|36214.6|36218.8|36198.8|660
1653477300000|2022-05-25 11:15:00|36221.6|36201.6|36273.8|36253.8|36296.3|36276.3|36221.6|36201.6|841
1653477600000|2022-05-25 11:20:00|36272.9|36252.9|36276.7|36256.7|36307.1|36287.1|36271.6|36251.6|754
1653477900000|2022-05-25 11:25:00|36277.3|36257.3|36345.1|36325.1|36404.9|36359.3|36277.3|36257.3|846
1653478200000|2022-05-25 11:30:00|36345.9|36325.9|36337.5|36317.5|36372|36329.4|36285.8|36240.5|942
1653478500000|2022-05-25 11:35:00|36337|36317|36325.9|36305.9|36379.8|36335.5|36296.3|36238.8|900
1653478800000|2022-05-25 11:40:00|36325.8|36305.8|36388.9|36368.9|36393.3|36373.3|36324.4|36282.2|866
1653479100000|2022-05-25 11:45:00|36389.5|36369.5|36389.3|36369.3|36423.5|36403.5|36385.2|36365.2|794
1653479400000|2022-05-25 11:50:00|36389.2|36369.2|36416.6|36396.6|36439.8|36408.5|36386.7|36366.7|841
1653479700000|2022-05-25 11:55:00|36416.7|36396.7|36409.4|36389.4|36421.7|36401.7|36385.4|36365.4|790
1653480000000|2022-05-25 12:00:00|36409.1|36389.1|36430.3|36410.3|36452|36432|36409.1|36389.1|875
1653480300000|2022-05-25 12:05:00|36430.1|36410.1|36422.6|36402.6|36437.8|36417.8|36404.7|36384.7|806
1653480600000|2022-05-25 12:10:00|36422.4|36402.4|36452.8|36432.8|36456.4|36436.4|36421.6|36401.6|766
1653480900000|2022-05-25 12:15:00|36451.5|36431.5|36485|36465|36502|36482|36451.5|36431.5|790
1653481200000|2022-05-25 12:20:00|36485.4|36465.4|36461.9|36441.9|36488.8|36468.8|36445.4|36425.4|725
1653481500000|2022-05-25 12:25:00|36462.3|36442.3|36537.4|36517.4|36538.5|36518.5|36457.6|36437.6|747
1653481800000|2022-05-25 12:30:00|36537.8|36517.8|36488.4|36468.4|36538.1|36518.1|36476.9|36456.9|858
1653482100000|2022-05-25 12:35:00|36487.7|36467.7|36444.8|36424.8|36494.2|36474.2|36411|36383.4|870
1653482400000|2022-05-25 12:40:00|36442.3|36422.3|36394.2|36374.2|36444.3|36424.3|36394.1|36374.1|811
1653482700000|2022-05-25 12:45:00|36393.8|36373.8|36403.1|36383.1|36405|36385|36383.6|36363.6|754
1653483000000|2022-05-25 12:50:00|36402.7|36382.7|36492.4|36472.4|36494.4|36474.4|36397.2|36377.2|789
1653483300000|2022-05-25 12:55:00|36492.6|36472.6|36505.5|36485.5|36524|36504|36491|36471|755
1653483600000|2022-05-25 13:00:00|36504.1|36484.1|36476|36456|36520.5|36493.6|36471.9|36433.8|845
1653483900000|2022-05-25 13:05:00|36477.2|36457.2|36503.2|36483.2|36514.4|36494.4|36476.8|36456.8|812
1653484200000|2022-05-25 13:10:00|36502.6|36482.6|36492.8|36472.8|36514.6|36494.6|36490.1|36470.1|746
1653484500000|2022-05-25 13:15:00|36492.6|36472.6|36461.8|36441.8|36507.9|36479.6|36453.4|36419.2|716
1653484800000|2022-05-25 13:20:00|36458|36438|36470|36450|36494.7|36451.7|36446.8|36400.1|779
1653485100000|2022-05-25 13:25:00|36470.5|36450.5|36488.1|36468.1|36542.6|36494|36461.6|36441.6|733
1653485400000|2022-05-25 13:30:00|36497.4|36477.4|36485|36465|36529.2|36484.9|36478.2|36429.8|875
1653485700000|2022-05-25 13:35:00|36485.3|36465.3|36487.5|36467.5|36526.5|36472.1|36457.4|36408|846
1653486000000|2022-05-25 13:40:00|36487.7|36467.7|36471.9|36451.9|36510.1|36467.7|36440|36420|865
1653486300000|2022-05-25 13:45:00|36472|36452|36430.8|36410.8|36522.5|36469.5|36419.2|36371.1|840
1653486600000|2022-05-25 13:50:00|36429.8|36409.8|36429.8|36409.8|36434.3|36414.3|36393.3|36373.3|802
1653486900000|2022-05-25 13:55:00|36429.7|36409.7|36405.7|36385.7|36434.3|36414.3|36380.2|36360.2|850
1653487200000|2022-05-25 14:00:00|36405.5|36385.5|36397.4|36377.4|36421.1|36401.1|36382.5|36362.5|813
1653487500000|2022-05-25 14:05:00|36398.8|36378.8|36455.5|36435.5|36456.9|36436.9|36392.4|36372.4|765
1653487800000|2022-05-25 14:10:00|36454.1|36434.1|36448.6|36428.6|36479.4|36459.4|36446.2|36426.2|784
1653488100000|2022-05-25 14:15:00|36448.4|36428.4|36411|36391|36459.3|36439.3|36399.3|36379.3|771
1653488400000|2022-05-25 14:20:00|36412.6|36392.6|36328.5|36308.5|36413.5|36393.5|36323.9|36303.9|905
1653488700000|2022-05-25 14:25:00|36328|36308|36310.7|36290.7|36346.4|36326.4|36307.3|36287.3|810
1653489000000|2022-05-25 14:30:00|36309.8|36289.8|36294.1|36274.1|36338.5|36318.5|36293.3|36273.3|911
1653489300000|2022-05-25 14:35:00|36294|36274|36319.4|36299.4|36342.9|36322.9|36284.1|36264.1|856
1653489600000|2022-05-25 14:40:00|36318|36298|36368.9|36348.9|36371.7|36351.7|36316.8|36296.8|815
1653489900000|2022-05-25 14:45:00|36368.7|36348.7|36325.3|36305.3|36389.8|36369.8|36317.3|36297.3|836
1653490200000|2022-05-25 14:50:00|36326.8|36306.8|36314.2|36294.2|36337.6|36317.6|36305.6|36285.6|868
1653490500000|2022-05-25 14:55:00|36314.7|36294.7|36327.8|36307.8|36334.2|36314.2|36290.5|36270.5|884
1653490800000|2022-05-25 15:00:00|36329.3|36309.3|36365.6|36345.6|36370.2|36350.2|36327.5|36307.5|881
1653491100000|2022-05-25 15:05:00|36363.9|36343.9|36391|36371|36400.8|36380.8|36357.9|36337.9|808
1653491400000|2022-05-25 15:10:00|36391.4|36371.4|36362|36342|36393.6|36373.6|36355.9|36335.9|764
1653491700000|2022-05-25 15:15:00|36362.1|36342.1|36355.2|36335.2|36362.1|36342.1|36348.4|36328.4|674
1653492000000|2022-05-25 15:20:00|36354.2|36334.2|36357.4|36307.4|36391.2|36341.4|36339.8|36287.2|719
1653492300000|2022-05-25 15:25:00|36357.7|36307.7|36360.8|36340.8|36387.5|36347.3|36336.9|36307.7|728
1653492600000|2022-05-25 15:30:00|36357.9|36337.9|36409.6|36329.2|36430.9|36346.1|36343.2|36283.4|825
1653492900000|2022-05-25 15:35:00|36408.9|36328.4|36379.5|36359.5|36418.1|36365.8|36366.8|36327.2|632
1653493200000|2022-05-25 15:40:00|36379.3|36359.3|36472.5|36383.4|36482.8|36417.7|36377.6|36334.9|842
1653493500000|2022-05-25 15:45:00|36472.8|36384|36485.9|36410.9|36512.7|36435.3|36438.6|36384|720
1653493800000|2022-05-25 15:50:00|36485.3|36411.8|36419.8|36369.8|36500.7|36432.3|36407.4|36346.3|745
1653494100000|2022-05-25 15:55:00|36420.1|36370.1|36419.4|36339.8|36468.7|36393.2|36360.3|36312.6|773
1653494400000|2022-05-25 16:00:00|36421|36335.3|36375.6|36355.6|36427.3|36370|36336|36285.9|716
1653494700000|2022-05-25 16:05:00|36375.7|36355.7|36574.2|36493.3|36612.9|36512|36365.6|36315.7|718
1653495000000|2022-05-25 16:10:00|36575.9|36492.8|36630.5|36554.2|36643.5|36584.3|36528.3|36475.6|775
1653495300000|2022-05-25 16:15:00|36602.2|36582.2|36662.3|36612.3|36699.3|36649.8|36583.2|36525|754
1653495600000|2022-05-25 16:20:00|36662.6|36612.6|36796.7|36722.6|36799.9|36748.6|36643.9|36604.3|770
1653495900000|2022-05-25 16:25:00|36795.9|36724.6|36788.3|36768.3|36849.3|36789.6|36768.4|36715|666
1653496200000|2022-05-25 16:30:00|36789.9|36769.9|36751.6|36701.6|36831.3|36776.2|36718.6|36671.1|697
1653496500000|2022-05-25 16:35:00|36751.5|36701.5|36825.4|36739.2|36826.7|36768.2|36739|36690.2|600
1653496800000|2022-05-25 16:40:00|36818.3|36740.8|36797.5|36777.5|36828.4|36789.2|36791.5|36735.2|546
1653497100000|2022-05-25 16:45:00|36799|36779|36793.8|36773.8|36835.9|36793.8|36785.7|36739.1|601
1653497400000|2022-05-25 16:50:00|36792.9|36772.9|36913.9|36893.9|36948.9|36897.8|36792.9|36744.5|700
1653497700000|2022-05-25 16:55:00|36913.6|36893.6|36951.8|36880|36956.9|36910|36911.6|36869.1|618
1653498000000|2022-05-25 17:00:00|36952.8|36880.1|37102.2|36997.8|37115.9|37015.3|36924.6|36874.3|739
1653498300000|2022-05-25 17:05:00|37103.7|36996.2|37002.2|36982.2|37123.5|37039.2|37002|36954.4|716
1653498600000|2022-05-25 17:10:00|37002.1|36982.1|37001.7|36951.7|37046.4|36982.3|36978.9|36923.2|638
1653498900000|2022-05-25 17:15:00|37019.2|36936.2|36976.3|36926.3|37026.8|36966.2|36947.9|36907.7|518
1653499200000|2022-05-25 17:20:00|36976.5|36926.5|37053.4|36983.3|37057.5|37011.7|36952.9|36922.7|652
1653499500000|2022-05-25 17:25:00|37044|36994|37070.7|36988.9|37076.6|37023.1|37027.3|36969.4|610
1653499800000|2022-05-25 17:30:00|37071.2|36987.5|37053.8|36968.8|37077.1|37017.3|37037.3|36961.2|638
1653500100000|2022-05-25 17:35:00|37054.6|36968.1|36969.9|36865.2|37069|36992.6|36959.1|36855|603
1653500400000|2022-05-25 17:40:00|36970.7|36864.5|36925|36905|36979.7|36909.8|36920.1|36851.1|535
1653500700000|2022-05-25 17:45:00|36925.2|36905.2|36962.8|36877.5|36979.1|36914.8|36917.4|36866.3|522
1653501000000|2022-05-25 17:50:00|36963.5|36877.9|36960.3|36888.3|36974.5|36913|36925.6|36873.9|605
1653501300000|2022-05-25 17:55:00|36961.5|36896|36930.9|36854.3|36987.9|36911.3|36921.5|36834.7|584
1653501600000|2022-05-25 18:00:00|36942.9|36846.1|36879.6|36829.6|36958.1|36873.3|36850.7|36790|1147
1653501900000|2022-05-25 18:05:00|36880.4|36830.4|36969.5|36875.2|36998.2|36918.5|36874.2|36827.6|1132
1653502200000|2022-05-25 18:10:00|36969.3|36874.6|36903.4|36853.4|36969.8|36882.8|36897.7|36824|1159
1653502500000|2022-05-25 18:15:00|36903.3|36853.3|36881|36761|36919.9|36860|36869.7|36749.7|991
1653502800000|2022-05-25 18:20:00|36880.8|36760.8|36928.9|36852.8|36933.1|36865.4|36869.3|36750.2|980
1653503100000|2022-05-25 18:25:00|36929|36853|36870.9|36850.9|36941.1|36886.5|36867.3|36826.1|861
1653503400000|2022-05-25 18:30:00|36869.3|36849.3|36859|36839|36908.7|36858.9|36856.1|36811.5|938
1653503700000|2022-05-25 18:35:00|36861.1|36841.1|36862.7|36842.7|36900.9|36848.2|36851.7|36806.9|838
1653504000000|2022-05-25 18:40:00|36862.6|36842.6|36898.4|36824.7|36907.9|36848.3|36854.6|36812|758
1653504300000|2022-05-25 18:45:00|36898.5|36825.1|36865.5|36845.5|36907.1|36856.8|36856.2|36809.3|724
1653504600000|2022-05-25 18:50:00|36892.4|36820.5|36847.7|36759|36898.9|36835.5|36822.1|36716.6|888
1653504900000|2022-05-25 18:55:00|36850.1|36760.8|36799.5|36749.5|36874.6|36787.9|36777.3|36712.3|853
1653505200000|2022-05-25 19:00:00|36822.4|36735.3|36810.6|36727.4|36828.8|36774.3|36779.9|36709.5|857
1653505500000|2022-05-25 19:05:00|36809.3|36728.6|36797.8|36777.8|36846.2|36790.4|36786.3|36723.4|674
1653505800000|2022-05-25 19:10:00|36835.6|36740.8|36779.4|36759.4|36835.6|36777.4|36774.1|36732|555
1653506100000|2022-05-25 19:15:00|36776.8|36756.8|36800.1|36716.5|36843|36774.2|36755.1|36679|677
1653506400000|2022-05-25 19:20:00|36801.2|36716.2|36777.5|36727.5|36811.6|36751.5|36757.1|36696.8|715
1653506700000|2022-05-25 19:25:00|36807.2|36717.2|36778.6|36758.6|36818.1|36765.8|36766.8|36715.6|627
1653507000000|2022-05-25 19:30:00|36806.4|36730.2|36798.6|36715.5|36818.3|36742.5|36761.9|36702.2|586
1653507300000|2022-05-25 19:35:00|36800.2|36715.7|36817.9|36727|36837.7|36762.9|36781.8|36712.8|556
1653507600000|2022-05-25 19:40:00|36818.8|36727.3|36818.8|36735.2|36840.5|36776.4|36781.5|36718.9|546
1653507900000|2022-05-25 19:45:00|36821.5|36734.9|36825.4|36740.9|36844.6|36770.5|36790.2|36729.7|495
1653508200000|2022-05-25 19:50:00|36824.6|36752.3|36831|36752.6|36866.3|36788.3|36800.2|36735.8|593
1653508500000|2022-05-25 19:55:00|36842.5|36747.2|36840|36766.1|36863.3|36795.2|36796.5|36743.9|648
1653508800000|2022-05-25 20:00:00|36838.6|36763.8|36864.2|36793.4|36868.8|36823.2|36810.8|36753.2|535
1653509100000|2022-05-25 20:05:00|36862.2|36781.2|36870.4|36789|36881.2|36825.9|36845|36773.5|314
1653509400000|2022-05-25 20:10:00|36868.5|36790|36846.4|36826.4|36882.3|36835.6|36846.1|36785|354
1653509700000|2022-05-25 20:15:00|36866|36795.3|36848.3|36828.3|36880|36842|36833.5|36779.1|218
1653510000000|2022-05-25 20:20:00|36846.3|36826.3|36864.4|36814.4|36889|36840.8|36838.1|36781.7|468
1653510300000|2022-05-25 20:25:00|36859.9|36809.9|36874.8|36780|36884|36834.9|36829.5|36755.3|423
1653510600000|2022-05-25 20:30:00|36863.4|36792.9|36854.6|36774.3|36883.3|36808.6|36816.4|36767|663
1653510900000|2022-05-25 20:35:00|36858|36774|36829.5|36809.5|36866.7|36810.2|36814.8|36769.1|467
1653511200000|2022-05-25 20:40:00|36824|36804|36835.9|36759.3|36872.8|36804|36794.9|36738.8|548
1653511500000|2022-05-25 20:45:00|36821.5|36771.5|36851.8|36757.1|36861.2|36793.5|36796.3|36750.2|585
1653511800000|2022-05-25 20:50:00|36848.6|36757.6|36807.3|36726.4|36858|36781.6|36773.1|36706.1|631
1653512100000|2022-05-25 20:55:00|36817.8|36715.7|36823|36703|36845.4|36725.4|36794|36686.6|366
1653512400000|2022-05-25 21:00:00|36830.1|36710.1|36836.3|36716.3|36837.1|36717.1|36826.2|36706.2|36
1653512700000|2022-05-25 21:05:00|36827.1|36707.1|36843.5|36723.5|36844.2|36724.2|36822.6|36702.6|346
1653513000000|2022-05-25 21:10:00|36843.2|36723.2|36816.3|36696.3|36862.3|36742.3|36812|36692|677
1653513300000|2022-05-25 21:15:00|36819.2|36699.2|36817.6|36697.6|36854.5|36734.5|36806.2|36686.2|191
1653513600000|2022-05-25 21:20:00|36829.6|36709.6|36842.3|36722.3|36854|36734|36803.7|36683.7|66
1653513900000|2022-05-25 21:25:00|36838.8|36718.8|36840.8|36720.8|36854.3|36734.3|36815.4|36695.4|136
1653514200000|2022-05-25 21:30:00|36839.4|36719.4|36831.4|36711.4|36853.3|36733.3|36791.6|36671.6|281
1653514500000|2022-05-25 21:35:00|36831.6|36711.6|36826.2|36706.2|36858.6|36738.6|36800.9|36680.9|174
1653514800000|2022-05-25 21:40:00|36831.1|36711.1|36820.3|36700.3|36850.4|36730.4|36810.5|36690.5|351
1653515100000|2022-05-25 21:45:00|36840.1|36720.1|36827.2|36707.2|36859.4|36739.4|36813.7|36693.7|220
1653515400000|2022-05-25 21:50:00|36827.7|36707.7|36840.3|36720.3|36855.6|36735.6|36811.7|36691.7|217
1653515700000|2022-05-25 21:55:00|36832.4|36712.4|36838.1|36718.1|36856.5|36736.5|36809.3|36689.3|273
1653516000000|2022-05-25 22:00:00|36845.6|36725.6|36842.2|36722.2|36852.7|36732.7|36810.7|36690.7|638
1653516300000|2022-05-25 22:05:00|36836.8|36716.8|36798.5|36678.5|36852.7|36732.7|36796|36676|821
1653516600000|2022-05-25 22:10:00|36820.9|36700.9|36781.3|36661.3|36838.5|36718.5|36778.9|36658.9|369
1653516900000|2022-05-25 22:15:00|36784.4|36664.4|36792|36672|36826.5|36706.5|36779.8|36659.8|485
1653517200000|2022-05-25 22:20:00|36792.4|36672.4|36782.5|36662.5|36808.1|36688.1|36759.4|36639.4|613
1653517500000|2022-05-25 22:25:00|36779.3|36659.3|36799.8|36679.8|36814.5|36694.5|36765.3|36645.3|388
1653517800000|2022-05-25 22:30:00|36797.7|36677.7|36792.8|36672.8|36817.2|36697.2|36778.3|36658.3|401
1653518100000|2022-05-25 22:35:00|36793|36673|36794.6|36674.6|36813.2|36693.2|36774.2|36654.2|402
1653518400000|2022-05-25 22:40:00|36795.5|36675.5|36793.9|36673.9|36808.5|36688.5|36778.4|36658.4|423
1653518700000|2022-05-25 22:45:00|36795.3|36675.3|36804.6|36684.6|36811.4|36691.4|36783.9|36663.9|287
1653519000000|2022-05-25 22:50:00|36802.7|36682.7|36797.1|36677.1|36819.7|36699.7|36785.5|36665.5|370
1653519300000|2022-05-25 22:55:00|36794.6|36674.6|36788|36668|36819.2|36699.2|36771.5|36651.5|385
1653519600000|2022-05-25 23:00:00|36791|36671|36790.2|36670.2|36809.9|36689.9|36782.8|36662.8|530
1653519900000|2022-05-25 23:05:00|36791.1|36671.1|36784.4|36664.4|36806|36686|36780.7|36660.7|555
1653520200000|2022-05-25 23:10:00|36783.8|36663.8|36779|36659|36807.7|36691.9|36771.3|36651.3|383
1653520500000|2022-05-25 23:15:00|36776.7|36656.7|36791.9|36671.9|36815.2|36696.2|36776.7|36656.7|284
1653520800000|2022-05-25 23:20:00|36792.5|36672.5|36792.6|36672.6|36813.4|36696.3|36785.1|36669.1|329
1653521100000|2022-05-25 23:25:00|36792.4|36672.4|36795.8|36683.7|36811.4|36694.8|36783.9|36663.9|330
1653521400000|2022-05-25 23:30:00|36792.5|36672.5|36792.6|36672.6|36807.8|36690|36778.2|36662|374
1653521700000|2022-05-25 23:35:00|36795.7|36675.7|36796.5|36676.5|36808.1|36697.5|36779.4|36659.4|313
1653522000000|2022-05-25 23:40:00|36786.5|36666.5|36800|36680|36816.5|36696.8|36783.5|36663.5|339
1653522300000|2022-05-25 23:45:00|36803.5|36683.5|36805.6|36685.6|36810.5|36693.7|36781|36661|440
1653522600000|2022-05-25 23:50:00|36805.9|36685.9|36811.2|36691.2|36820.8|36700.8|36796.2|36676.2|448
1653522900000|2022-05-25 23:55:00|36811|36691|36807.5|36687.5|36820.9|36708.3|36802.2|36682.2|402
1653523200000|2022-05-26 00:00:00|36806.6|36686.6|36807.7|36687.7|36817.1|36697.1|36796.2|36676.2|653
1653523500000|2022-05-26 00:05:00|36808.7|36688.7|36799|36679|36823.2|36703.2|36794.7|36674.7|508
1653523800000|2022-05-26 00:10:00|36798.8|36678.8|36761.7|36641.7|36808.9|36688.9|36757.9|36637.9|676
1653524100000|2022-05-26 00:15:00|36761.4|36641.4|36750.7|36656.2|36770.5|36671.4|36740.4|36633.6|555
1653524400000|2022-05-26 00:20:00|36761.8|36641.8|36752.6|36657.8|36770.8|36666.9|36743.4|36638.1|413
1653524700000|2022-05-26 00:25:00|36752|36656.5|36759.9|36639.9|36771.9|36673.1|36746.5|36635.3|379
1653525000000|2022-05-26 00:30:00|36760|36640|36738.4|36618.4|36761|36659.7|36727|36613|592
1653525300000|2022-05-26 00:35:00|36738.8|36618.8|36716.6|36619.1|36746.4|36644.8|36716.6|36607.2|462
1653525600000|2022-05-26 00:40:00|36718.3|36620.8|36712|36613.8|36741.1|36643.8|36710.1|36603.8|479
1653525900000|2022-05-26 00:45:00|36722.2|36604.2|36725.2|36610.4|36731|36636.9|36700.8|36597|475
1653526200000|2022-05-26 00:50:00|36725|36624|36689|36616.5|36740.7|36639.2|36689|36589.4|833
1653526500000|2022-05-26 00:55:00|36689.9|36610.6|36692.7|36615.1|36730.7|36640.5|36676.9|36591.4|628
1653526800000|2022-05-26 01:00:00|36692.8|36616.8|36693.7|36620.9|36719.6|36637.3|36680.2|36595|565
1653527100000|2022-05-26 01:05:00|36698.6|36615.9|36689.7|36611.3|36723.1|36657.9|36673.7|36600.1|461
1653527400000|2022-05-26 01:10:00|36690.4|36611.6|36694.6|36617.6|36717.6|36641.5|36661.5|36601.8|567
1653527700000|2022-05-26 01:15:00|36694.7|36616.7|36684.5|36634.5|36704.1|36635.5|36682.7|36598.4|449
1653528000000|2022-05-26 01:20:00|36695.3|36624.3|36693.7|36610.8|36728.5|36650.6|36684.1|36594.5|561
1653528300000|2022-05-26 01:25:00|36693.6|36609.9|36704.7|36620|36729.8|36640.9|36690.9|36597.6|430
1653528600000|2022-05-26 01:30:00|36703.6|36622.2|36715.5|36640.2|36749.4|36657.4|36690.4|36601.2|667
1653528900000|2022-05-26 01:35:00|36714.3|36643.8|36756.5|36648.6|36759.7|36672|36711.4|36613.2|599
1653529200000|2022-05-26 01:40:00|36756.3|36649.6|36733.4|36651.5|36756.4|36659.1|36719.2|36616.2|727
1653529500000|2022-05-26 01:45:00|36734|36651.7|36733.9|36683.9|36759.2|36686.1|36718.3|36629.1|592
1653529800000|2022-05-26 01:50:00|36743.5|36671.5|36728.3|36644.9|36753.7|36681.2|36714.2|36624.9|669
1653530100000|2022-05-26 01:55:00|36726.1|36649.6|36759.7|36661.5|36770.5|36673.3|36710.6|36631.2|565
1653530400000|2022-05-26 02:00:00|36762.6|36657.6|36743.2|36635.5|36764|36670.3|36711.5|36616.3|650
1653530700000|2022-05-26 02:05:00|36741|36641|36713.7|36626.7|36746.2|36670.4|36713.7|36612|619
1653531000000|2022-05-26 02:10:00|36729.7|36609.7|36769.5|36649.6|36778.8|36661.9|36702.5|36608.3|731
1653531300000|2022-05-26 02:15:00|36768.3|36649.9|36749|36637.8|36778.5|36671.9|36746.5|36632.8|543
1653531600000|2022-05-26 02:20:00|36748.9|36637.1|36759.5|36640.4|36769.1|36665.9|36744.1|36626.1|590
1653531900000|2022-05-26 02:25:00|36756.3|36636.3|36764.5|36644.5|36768.3|36676.3|36747|36634.3|563
1653532200000|2022-05-26 02:30:00|36764.2|36644.2|36743.1|36624.3|36765.8|36665.8|36727.3|36617.3|669
1653532500000|2022-05-26 02:35:00|36742.8|36622.8|36759|36639|36765.5|36657.2|36736.7|36616.7|606
1653532800000|2022-05-26 02:40:00|36758.6|36638.6|36757|36642.1|36767|36665.4|36744.8|36629.2|591
1653533100000|2022-05-26 02:45:00|36757.3|36640.3|36744|36629.1|36763.7|36659.5|36738.6|36618.6|561
1653533400000|2022-05-26 02:50:00|36744.3|36624.3|36746.7|36633.5|36750.7|36646.1|36727.4|36613|512
1653533700000|2022-05-26 02:55:00|36747.4|36627.4|36756.8|36642.2|36763.6|36657|36736.8|36622.4|550
1653534000000|2022-05-26 03:00:00|36757|36641.1|36759.4|36640.9|36765|36663|36746.1|36632.4|514
1653534300000|2022-05-26 03:05:00|36756.9|36636.9|36767.8|36651.5|36775.7|36674.7|36743|36623|591
1653534600000|2022-05-26 03:10:00|36767.5|36649.5|36777.8|36665|36787.3|36683.5|36753.4|36638.4|661
1653534900000|2022-05-26 03:15:00|36777.2|36657.2|36779.1|36659.1|36794.9|36687.8|36770.4|36650.4|622
1653535200000|2022-05-26 03:20:00|36779.5|36659.5|36774.3|36654.3|36785.3|36677.7|36760.5|36640.5|541
1653535500000|2022-05-26 03:25:00|36774.5|36654.5|36767.2|36647.2|36786.4|36690.2|36765.5|36645.5|513
1653535800000|2022-05-26 03:30:00|36767.3|36647.3|36756|36636|36788.4|36689|36754.9|36634.9|569
1653536100000|2022-05-26 03:35:00|36756.2|36636.2|36758.5|36638.5|36764.3|36663.5|36744.9|36627.1|516
1653536400000|2022-05-26 03:40:00|36757.6|36637.6|36748.5|36628.5|36764.5|36661.1|36740.3|36620.3|559
1653536700000|2022-05-26 03:45:00|36747.9|36627.9|36744.6|36627.8|36768|36653.6|36741.3|36621.4|500
1653537000000|2022-05-26 03:50:00|36744.7|36628|36741.3|36626.7|36754.9|36666.3|36738.2|36620|469
1653537300000|2022-05-26 03:55:00|36742|36622|36739.6|36620.3|36753.5|36657|36734.5|36614.6|391
1653537600000|2022-05-26 04:00:00|36741|36622|36747.8|36638.8|36755.7|36657|36737.7|36619.4|569
1653537900000|2022-05-26 04:05:00|36748.6|36641.9|36741.9|36621.9|36753.5|36648.4|36734.4|36614.5|473
1653538200000|2022-05-26 04:10:00|36740.3|36620.3|36749|36630.7|36754.7|36657.7|36738.9|36618.9|440
1653538500000|2022-05-26 04:15:00|36747.5|36636.4|36761.6|36643.8|36765|36653|36743.8|36623.8|450
1653538800000|2022-05-26 04:20:00|36763.2|36643.2|36770.7|36653.3|36774.7|36667|36757.9|36637.9|480
1653539100000|2022-05-26 04:25:00|36770.5|36653.4|36776.3|36665.6|36781.4|36675.2|36767|36647.6|428
1653539400000|2022-05-26 04:30:00|36776.5|36667|36773.7|36653.7|36779.3|36682.3|36761.3|36646.1|478
1653539700000|2022-05-26 04:35:00|36774.1|36655.2|36779.4|36660.1|36780.9|36676.3|36766.8|36652|381
1653540000000|2022-05-26 04:40:00|36777.6|36674.7|36783.4|36663.4|36787.2|36694|36770.7|36650.7|525
1653540300000|2022-05-26 04:45:00|36782.7|36662.7|36789.3|36669.3|36791.8|36690.2|36774.5|36654.5|463
1653540600000|2022-05-26 04:50:00|36789.4|36669.4|36813|36693|36815.4|36713.6|36783.4|36664.8|649
1653540900000|2022-05-26 04:55:00|36811.3|36691.3|36812|36692|36820.3|36714.1|36802.2|36685|586
1653541200000|2022-05-26 05:00:00|36809.9|36689.9|36809.4|36699.5|36816.6|36714.2|36800.5|36684.9|524
1653541500000|2022-05-26 05:05:00|36806.6|36699.9|36809.6|36692.8|36821.3|36717.5|36799.1|36686.6|507
1653541800000|2022-05-26 05:10:00|36810.7|36690.7|36808.5|36688.5|36814.8|36709.5|36797.3|36682.9|568
1653542100000|2022-05-26 05:15:00|36808.1|36688.1|36819.5|36716.6|36829.5|36723.8|36800.3|36687.7|520
1653542400000|2022-05-26 05:20:00|36818.8|36713.5|36823.7|36703.7|36832.9|36732.4|36809.2|36700.4|529
1653542700000|2022-05-26 05:25:00|36826.5|36706.5|36816|36696|36830.6|36734.1|36803.6|36695.6|464
1653543000000|2022-05-26 05:30:00|36815.7|36695.7|36814.1|36704.5|36825.8|36725.1|36805.6|36692|480
1653543300000|2022-05-26 05:35:00|36813.8|36703.9|36834|36719.5|36842|36732.4|36804.8|36701.1|560
1653543600000|2022-05-26 05:40:00|36838.9|36719|36824.4|36719.9|36840.7|36735.2|36813.5|36709.1|650
1653543900000|2022-05-26 05:45:00|36832.4|36712.4|36840|36720|36844.3|36739.1|36818.7|36711.8|579
1653544200000|2022-05-26 05:50:00|36838.7|36720.9|36800.1|36718.6|36849.7|36743.3|36754.8|36700.9|788
1653544500000|2022-05-26 05:55:00|36802.7|36717.6|36899.5|36782.3|36940.8|36848.8|36755.9|36712.6|798
1653544800000|2022-05-26 06:00:00|36871.3|36791.9|36827.5|36750.7|36871.3|36804.8|36790.8|36738.7|844
1653545100000|2022-05-26 06:05:00|36825.3|36750.9|36753.9|36733.9|36846.5|36778.1|36743.4|36698.3|704
1653545400000|2022-05-26 06:10:00|36754.2|36734.2|36736.1|36716.1|36792.5|36740|36733.2|36664.9|631
1653545700000|2022-05-26 06:15:00|36736.6|36716.6|36709.7|36689.7|36768.8|36723.1|36698.3|36629.5|650
1653546000000|2022-05-26 06:20:00|36710.1|36690.1|36744.3|36694.3|36776.7|36720.5|36704.4|36652.3|731
1653546300000|2022-05-26 06:25:00|36743.8|36693.8|36800.4|36725.9|36824.5|36764.3|36727|36675.2|749
1653546600000|2022-05-26 06:30:00|36787.7|36737.7|36754.3|36734.3|36802.4|36753.8|36739.6|36700.5|712
1653546900000|2022-05-26 06:35:00|36754|36734|36791.1|36771.1|36825.8|36773.8|36740.4|36702|673
1653547200000|2022-05-26 06:40:00|36788.9|36768.9|36911.6|36891.6|36999.2|36950.2|36788|36768|874
1653547500000|2022-05-26 06:45:00|36911.5|36891.5|36877.4|36857.4|36939.2|36898|36866|36818.3|849
1653547800000|2022-05-26 06:50:00|36877.6|36857.6|36889.6|36869.6|36925.4|36890.9|36866|36846|681
1653548100000|2022-05-26 06:55:00|36889.8|36869.8|36901.3|36851.3|36929.5|36870|36865.9|36822.2|743
1653548400000|2022-05-26 07:00:00|36886.3|36866.3|36923.2|36903.2|37019.5|36925.2|36880.3|36808.5|991
1653548700000|2022-05-26 07:05:00|36923.7|36903.7|36875.9|36855.9|36925.7|36905.7|36852.6|36832.6|895
1653549000000|2022-05-26 07:10:00|36874.8|36854.8|36942.5|36922.5|36948.1|36928.1|36853.4|36833.4|885
1653549300000|2022-05-26 07:15:00|36942.6|36922.6|36964.6|36944.6|36997.8|36954.5|36936.1|36912.7|818
1653549600000|2022-05-26 07:20:00|36964.8|36944.8|36959.2|36939.2|36984.5|36948.7|36926.1|36858.6|828
1653549900000|2022-05-26 07:25:00|36959.4|36939.4|37075.4|37025.4|37092.1|37038.6|36958.7|36938.7|925
1653550200000|2022-05-26 07:30:00|37085.9|37015.9|36991.4|36971.4|37174.2|37117.2|36991.4|36971.4|1007
1653550500000|2022-05-26 07:35:00|36992.7|36972.7|36923.5|36903.5|37006.9|36986.9|36904.5|36884.5|889
1653550800000|2022-05-26 07:40:00|36923.3|36903.3|36869.7|36849.7|36926.9|36906.9|36798.9|36751.6|895
1653551100000|2022-05-26 07:45:00|36866.4|36846.4|36964.6|36944.6|36968.9|36948.9|36866.1|36846.1|832
1653551400000|2022-05-26 07:50:00|36964.1|36944.1|36991.5|36971.5|37044.3|37023.2|36957.7|36937.7|856
1653551700000|2022-05-26 07:55:00|36991.4|36971.4|36896.5|36876.5|36995.8|36975.8|36886.2|36865.9|987
1653552000000|2022-05-26 08:00:00|36897.4|36877.4|36844.4|36824.4|36901.5|36879.3|36834.8|36804.6|855
1653552300000|2022-05-26 08:05:00|36844.2|36824.2|36986.5|36936.5|37046.2|37002.8|36844.2|36824.2|847
1653552600000|2022-05-26 08:10:00|36982.8|36932.8|36975|36955|36987.3|36955|36953.4|36932.5|668
1653552900000|2022-05-26 08:15:00|36973.7|36953.7|37013.2|36993.2|37023.6|37003.6|36973.7|36953.7|710
1653553200000|2022-05-26 08:20:00|37013.4|36993.4|37007.4|36987.4|37026.6|37006.6|36970|36950|821
1653553500000|2022-05-26 08:25:00|37006.8|36986.8|36953.4|36903.4|37009.5|36988.3|36936.8|36893.4|755
1653553800000|2022-05-26 08:30:00|36953.1|36903.1|36909.7|36838.5|36977.3|36957.3|36879.4|36830.7|780
1653554100000|2022-05-26 08:35:00|36884.3|36864.3|36901.3|36881.3|36940|36892.3|36860.8|36816.7|744
1653554400000|2022-05-26 08:40:00|36901.2|36881.2|36860.8|36840.8|36933.5|36913.5|36860.8|36840.8|721
1653554700000|2022-05-26 08:45:00|36861.9|36841.9|36889.5|36869.5|36892.5|36872.5|36856.9|36836.9|638
1653555000000|2022-05-26 08:50:00|36888.5|36868.5|36881.6|36861.6|36890.4|36870.4|36870.5|36850.5|674
1653555300000|2022-05-26 08:55:00|36881.9|36861.9|36830.3|36810.3|36881.9|36861.9|36822.5|36802.5|573
1653555600000|2022-05-26 09:00:00|36830.4|36810.4|36805.1|36785.1|36835.7|36815.7|36784.4|36764.4|603
1653555900000|2022-05-26 09:05:00|36808.5|36788.5|36850.3|36830.3|36862.3|36842.3|36806.2|36786.2|562
1653556200000|2022-05-26 09:10:00|36850.2|36830.2|36845.8|36825.8|36869.4|36849.4|36841|36821|591
1653556500000|2022-05-26 09:15:00|36846.3|36826.3|36830.5|36810.5|36847.5|36827.5|36824.6|36804.6|575
1653556800000|2022-05-26 09:20:00|36828.3|36808.3|36804.2|36784.2|36830.1|36810.1|36802.1|36782.1|664
1653557100000|2022-05-26 09:25:00|36803.8|36783.8|36800.9|36780.9|36811.5|36791.5|36792.5|36772.5|538
1653557400000|2022-05-26 09:30:00|36800.8|36780.8|36733.9|36713.9|36803.2|36783.2|36725.5|36705.5|798
1653557700000|2022-05-26 09:35:00|36733|36713|36686.7|36666.7|36745.2|36725.2|36686.7|36666.7|746
1653558000000|2022-05-26 09:40:00|36681.2|36661.2|36689.1|36669.1|36690.4|36670.4|36653.2|36633.2|763
1653558300000|2022-05-26 09:45:00|36688.4|36668.4|36691.5|36671.5|36694|36674|36677.6|36657.6|625
1653558600000|2022-05-26 09:50:00|36691|36671|36644.5|36624.5|36694.3|36674.3|36641.1|36621.1|711
1653558900000|2022-05-26 09:55:00|36644.1|36624.1|36573.3|36553.3|36648.8|36628.8|36564.7|36544.7|899
1653559200000|2022-05-26 10:00:00|36572.9|36552.9|36549|36529|36579.3|36559.3|36542.6|36522.6|885
1653559500000|2022-05-26 10:05:00|36548.6|36528.6|36519.1|36499.1|36554.9|36534.9|36508.5|36488.5|820
1653559800000|2022-05-26 10:10:00|36518.9|36498.9|36500.4|36480.4|36525.9|36505.9|36498.1|36478.1|715
1653560100000|2022-05-26 10:15:00|36500.9|36480.9|36527.5|36507.5|36534|36514|36499.3|36479.3|674
1653560400000|2022-05-26 10:20:00|36527.9|36507.9|36553.5|36533.5|36578.9|36549.4|36524.7|36494.7|698
1653560700000|2022-05-26 10:25:00|36554.2|36534.2|36554.8|36534.8|36600.4|36557.3|36551.9|36514.6|721
1653561000000|2022-05-26 10:30:00|36554.4|36534.4|36563.3|36543.3|36637.9|36606.9|36553.9|36523.8|740
1653561300000|2022-05-26 10:35:00|36563.4|36543.4|36513.1|36493.1|36599.4|36558.2|36511.3|36491.3|687
1653561600000|2022-05-26 10:40:00|36513.2|36493.2|36496.7|36476.7|36543.3|36501.9|36495.1|36472.8|692
1653561900000|2022-05-26 10:45:00|36496|36476|36490.7|36470.7|36507.5|36479.4|36480|36457.5|666
1653562200000|2022-05-26 10:50:00|36490.8|36470.8|36477.7|36457.7|36504.9|36484.9|36471.2|36451.2|619
1653562500000|2022-05-26 10:55:00|36477|36457|36461.3|36441.3|36493.1|36473.1|36451.3|36421.4|725
1653562800000|2022-05-26 11:00:00|36462.8|36442.8|36456.3|36436.3|36479.3|36459.3|36449.8|36429.8|805
1653563100000|2022-05-26 11:05:00|36456.8|36436.8|36458.5|36438.5|36490.9|36461.9|36448.2|36410.4|647
1653563400000|2022-05-26 11:10:00|36458.8|36438.8|36452.4|36432.4|36510.4|36466.4|36450|36417.3|782
1653563700000|2022-05-26 11:15:00|36452.6|36432.6|36444.9|36424.9|36475.7|36455.7|36426.2|36377.4|755
1653564000000|2022-05-26 11:20:00|36445.2|36425.2|36471|36451|36497.6|36461.9|36432.1|36395.8|827
1653564300000|2022-05-26 11:25:00|36472.3|36452.3|36555.1|36535.1|36577|36538.7|36471|36451|722
1653564600000|2022-05-26 11:30:00|36555.4|36535.4|36516.8|36496.8|36568.4|36548.4|36507.3|36461.9|781
1653564900000|2022-05-26 11:35:00|36516.9|36496.9|36486.5|36466.5|36517.7|36497.7|36484.2|36464.2|677
1653565200000|2022-05-26 11:40:00|36485.2|36465.2|36477.3|36457.3|36487.1|36467.1|36468.6|36448.6|688
1653565500000|2022-05-26 11:45:00|36477.2|36457.2|36457.3|36437.3|36500.2|36461.3|36457.2|36419.2|668
1653565800000|2022-05-26 11:50:00|36457.8|36437.8|36470.8|36450.8|36477.8|36457.8|36454.8|36434.8|684
1653566100000|2022-05-26 11:55:00|36470.9|36450.9|36479.3|36459.3|36511.7|36475.7|36467.3|36439.8|789
1653566400000|2022-05-26 12:00:00|36479.5|36459.5|36515.5|36495.5|36517.3|36497.3|36472.9|36436.9|815
1653566700000|2022-05-26 12:05:00|36515.2|36495.2|36588.1|36568.1|36588.1|36568.1|36511|36491|733
1653567000000|2022-05-26 12:10:00|36584.2|36564.2|36634|36614|36634|36614|36583.9|36563.9|724
1653567300000|2022-05-26 12:15:00|36634.8|36614.8|36675.7|36655.7|36685.6|36665.6|36632.3|36612.3|750
1653567600000|2022-05-26 12:20:00|36674.6|36654.6|36654.4|36634.4|36674.6|36654.6|36634|36588.4|671
1653567900000|2022-05-26 12:25:00|36654.1|36634.1|36652.7|36567.4|36662.4|36642.4|36597.9|36554.2|619
1653568200000|2022-05-26 12:30:00|36658.2|36559.7|36613.4|36593.4|36668.8|36599.5|36603.2|36495.7|987
1653568500000|2022-05-26 12:35:00|36613.3|36593.3|36691.2|36671.2|36697.3|36675.1|36613.3|36593.3|860
1653568800000|2022-05-26 12:40:00|36691.6|36671.6|36691.2|36671.2|36730.6|36692.2|36688.4|36644.7|830
1653569100000|2022-05-26 12:45:00|36690.6|36670.6|36624|36574|36695.1|36675.1|36596.2|36558.1|826
1653569400000|2022-05-26 12:50:00|36623.4|36573.4|36638|36618|36680.8|36625.8|36596.1|36572.9|825
1653569700000|2022-05-26 12:55:00|36637.7|36617.7|36626.6|36606.6|36649.4|36624.7|36607|36565|733
1653570000000|2022-05-26 13:00:00|36626.5|36606.5|36598.9|36578.9|36627.3|36607.3|36594.8|36574.8|691
1653570300000|2022-05-26 13:05:00|36599.7|36579.7|36599.4|36579.4|36632.8|36592.5|36596.9|36545.3|639
1653570600000|2022-05-26 13:10:00|36599|36579|36648.2|36628.2|36652|36632|36585|36539.1|659
1653570900000|2022-05-26 13:15:00|36648.6|36628.6|36634.6|36614.6|36714.1|36644.8|36631.9|36582.6|680
1653571200000|2022-05-26 13:20:00|36634.7|36614.7|36596.8|36576.8|36665|36621.2|36594|36574|589
1653571500000|2022-05-26 13:25:00|36596.7|36576.7|36562.9|36542.9|36661.3|36602.3|36552.3|36499.7|681
1653571800000|2022-05-26 13:30:00|36563.5|36543.5|36470.6|36450.6|36624.9|36557.3|36467.6|36424.3|942
1653572100000|2022-05-26 13:35:00|36469.5|36449.5|36449.6|36429.6|36506.3|36457.4|36449.6|36424.1|921
1653572400000|2022-05-26 13:40:00|36449.9|36429.9|36426.2|36406.2|36475.4|36455.4|36416.7|36396.7|910
1653572700000|2022-05-26 13:45:00|36425.9|36405.9|36428.9|36408.9|36441.4|36421.4|36416.2|36396.2|826
1653573000000|2022-05-26 13:50:00|36428.7|36408.7|36460.7|36440.7|36493.9|36443|36381.7|36361.7|839
1653573300000|2022-05-26 13:55:00|36461.2|36441.2|36467|36447|36549.6|36478.5|36460|36425.3|789
1653573600000|2022-05-26 14:00:00|36469.1|36449.1|36454.2|36434.2|36534.7|36488.1|36447.5|36427.5|929
1653573900000|2022-05-26 14:05:00|36453.6|36433.6|36421.9|36401.9|36454.6|36434.6|36412.8|36392.8|738
1653574200000|2022-05-26 14:10:00|36422.5|36402.5|36398.5|36378.5|36440.6|36420.6|36394.8|36374.8|737
1653574500000|2022-05-26 14:15:00|36399.5|36379.5|36383|36363|36411|36391|36381.9|36361.9|712
1653574800000|2022-05-26 14:20:00|36383.1|36363.1|36361.1|36341.1|36385.8|36365.8|36344.4|36324.4|763
1653575100000|2022-05-26 14:25:00|36361.4|36341.4|36375.7|36355.7|36403|36358.6|36360.8|36331|673
1653575400000|2022-05-26 14:30:00|36375.9|36355.9|36456.3|36436.3|36463.4|36443.4|36374.6|36354.6|889
1653575700000|2022-05-26 14:35:00|36457.2|36437.2|36430.1|36410.1|36461|36441|36419.7|36399.7|760
1653576000000|2022-05-26 14:40:00|36430|36410|36449.2|36429.2|36458.8|36438.8|36428.1|36408.1|838
1653576300000|2022-05-26 14:45:00|36451|36431|36485.2|36465.2|36569.1|36500|36449.4|36384.9|794
1653576600000|2022-05-26 14:50:00|36513.1|36437.5|36509.6|36489.6|36541.6|36489.6|36475.4|36437.5|862
1653576900000|2022-05-26 14:55:00|36516.9|36496.9|36524.3|36504.3|36580.6|36528.9|36506.8|36466.1|980
1653577200000|2022-05-26 15:00:00|36524.7|36504.7|36551.9|36478.4|36585.5|36521.4|36487.3|36429.7|960
1653577500000|2022-05-26 15:05:00|36540.4|36490.4|36626.9|36546.8|36648.4|36580.6|36530.8|36459.3|892
1653577800000|2022-05-26 15:10:00|36623.7|36551.5|36534|36514|36630.7|36580.7|36532.3|36481.2|784
1653578100000|2022-05-26 15:15:00|36550.1|36500.1|36538.5|36518.5|36594.3|36532.8|36533.7|36461.1|801
1653578400000|2022-05-26 15:20:00|36538|36518|36517|36497|36571.8|36526.7|36514.9|36455.5|729
1653578700000|2022-05-26 15:25:00|36517.5|36497.5|36531|36481|36583.6|36520.4|36514.3|36446.9|679
1653579000000|2022-05-26 15:30:00|36531.9|36481.9|36595.8|36575.8|36631.9|36585.5|36530.3|36468.1|849
1653579300000|2022-05-26 15:35:00|36596.1|36576.1|36614.6|36594.6|36636.9|36594.6|36592.5|36550|665
1653579600000|2022-05-26 15:40:00|36614.8|36594.8|36665.5|36576.6|36682.4|36625.9|36611.7|36565.4|705
1653579900000|2022-05-26 15:45:00|36671|36573.6|36630.9|36610.9|36684.2|36638.6|36625.1|36556.3|595
1653580200000|2022-05-26 15:50:00|36630.7|36610.7|36634.2|36614.2|36675.1|36620.3|36627.1|36582.9|579
1653580500000|2022-05-26 15:55:00|36635.1|36615.1|36621.6|36601.6|36663|36621.5|36619.2|36572.4|670
1653580800000|2022-05-26 16:00:00|36622.7|36602.7|36609.8|36589.8|36661|36610.1|36604.1|36543|655
1653581100000|2022-05-26 16:05:00|36610.7|36590.7|36600.3|36580.3|36638|36597.2|36594.3|36545.8|515
1653581400000|2022-05-26 16:10:00|36601.1|36581.1|36612.7|36562.7|36627.4|36586.2|36590.6|36546.2|530
1653581700000|2022-05-26 16:15:00|36612.4|36562.4|36642.1|36569.8|36642.3|36598|36595.4|36557.6|613
1653582000000|2022-05-26 16:20:00|36642.8|36571.3|36657.1|36584.5|36664.4|36619|36615.1|36563.1|649
1653582300000|2022-05-26 16:25:00|36657.6|36584.7|36653.9|36603.9|36676.4|36636.5|36632.3|36584.7|633
1653582600000|2022-05-26 16:30:00|36663.3|36593.3|36662.5|36590|36664.1|36626.6|36632|36583.9|600
1653582900000|2022-05-26 16:35:00|36662.8|36589.9|36686.7|36600.4|36687.3|36641|36634.1|36584|569
1653583200000|2022-05-26 16:40:00|36684.8|36600.6|36679.2|36606|36693.6|36652.4|36661.5|36595.8|596
1653583500000|2022-05-26 16:45:00|36679.3|36643.1|36703.8|36624.3|36706|36657.5|36661.1|36599|519
1653583800000|2022-05-26 16:50:00|36703.1|36623.5|36704.3|36623|36708.9|36655.3|36663.5|36610.3|588
1653584100000|2022-05-26 16:55:00|36703.7|36622.3|36719.1|36626.3|36724.6|36676.5|36691.2|36618.4|678
1653584400000|2022-05-26 17:00:00|36717.9|36630.8|36693.5|36613.6|36732.4|36678.8|36671.3|36600.3|835
1653584700000|2022-05-26 17:05:00|36694.4|36613.8|36690.3|36640.3|36719.1|36661.1|36660.3|36596.8|505
1653585000000|2022-05-26 17:10:00|36687.6|36637.6|36690.8|36670.8|36717.5|36673.7|36673.2|36624.5|623
1653585300000|2022-05-26 17:15:00|36713.6|36641.5|36710|36690|36745.9|36700|36704.2|36639.4|510
1653585600000|2022-05-26 17:20:00|36709.2|36689.2|36756.5|36681.5|36758.1|36713.3|36709.2|36661|571
1653585900000|2022-05-26 17:25:00|36756.8|36682.9|36705.5|36685.5|36762.9|36714.5|36705.4|36669.6|563
1653586200000|2022-05-26 17:30:00|36705.3|36685.3|36697.1|36677.1|36739.7|36691.4|36695|36640.1|538
1653586500000|2022-05-26 17:35:00|36697.3|36677.3|36688|36668|36721.6|36679.9|36682.8|36638.5|455
1653586800000|2022-05-26 17:40:00|36691|36671|36684.3|36664.3|36717.2|36675.5|36684.3|36631.4|425
1653587100000|2022-05-26 17:45:00|36684.5|36664.5|36692.2|36672.2|36724.1|36679.5|36680.4|36639|488
1653587400000|2022-05-26 17:50:00|36694.4|36674.4|36692.8|36672.8|36724.9|36677.6|36687.3|36636.6|491
1653587700000|2022-05-26 17:55:00|36692.1|36672.1|36693.9|36673.9|36727.1|36679.1|36689.3|36635.4|488
1653588000000|2022-05-26 18:00:00|36693.2|36673.2|36701.7|36651.7|36729|36681.2|36690.4|36623.3|549
1653588300000|2022-05-26 18:05:00|36701.5|36651.5|36686.3|36666.3|36718.3|36674|36683.6|36629.3|429
1653588600000|2022-05-26 18:10:00|36687|36667|36690.1|36670.1|36721.2|36670.1|36677.3|36616.7|518
1653588900000|2022-05-26 18:15:00|36685.1|36665.1|36709.2|36623.2|36717|36667.8|36675.4|36613.2|413
1653589200000|2022-05-26 18:20:00|36702.1|36626|36711.3|36661.3|36728.9|36666.9|36666.8|36611.4|537
1653589500000|2022-05-26 18:25:00|36711.1|36661.1|36720.8|36700.8|36754.3|36704.3|36692.3|36647.8|516
1653589800000|2022-05-26 18:30:00|36720.2|36700.2|36728|36708|36756.7|36710.8|36713.1|36656.7|421
1653590100000|2022-05-26 18:35:00|36753.7|36679.4|36757.3|36737.3|36801.3|36743.5|36723.6|36669.2|433
1653590400000|2022-05-26 18:40:00|36757.5|36737.5|36747.4|36727.4|36760.9|36740.9|36746.3|36726.3|400
1653590700000|2022-05-26 18:45:00|36747.6|36727.6|36735.7|36715.7|36772|36732.4|36735.3|36692|385
1653591000000|2022-05-26 18:50:00|36738.8|36718.8|36738.3|36718.3|36775.9|36724.4|36735.5|36691.5|480
1653591300000|2022-05-26 18:55:00|36739.2|36719.2|36741.4|36721.4|36781|36726.1|36729.7|36682.5|476
1653591600000|2022-05-26 19:00:00|36742.5|36722.5|36735.3|36715.3|36772.9|36727.1|36727.9|36682.4|615
1653591900000|2022-05-26 19:05:00|36741.7|36721.7|36713.9|36693.9|36769.8|36722.6|36710.2|36661.2|496
1653592200000|2022-05-26 19:10:00|36713.1|36693.1|36743.9|36664.9|36746.8|36699.6|36709.4|36652.7|553
1653592500000|2022-05-26 19:15:00|36743|36665.8|36715.9|36695.9|36748.4|36699.6|36702.5|36646.7|534
1653592800000|2022-05-26 19:20:00|36711.8|36691.8|36731.1|36681.1|36744.9|36699.2|36696.8|36659|496
1653593100000|2022-05-26 19:25:00|36730.9|36680.9|36707|36687|36745.2|36701.5|36706.4|36651.3|480
1653593400000|2022-05-26 19:30:00|36707.9|36687.9|36735.9|36630|36747.3|36689.9|36706.3|36624.9|548
1653593700000|2022-05-26 19:35:00|36732.4|36632.8|36712.6|36662.6|36745.7|36684.4|36700.4|36626|515
1653594000000|2022-05-26 19:40:00|36724.6|36652.5|36711.3|36661.3|36738.8|36681|36695.4|36628.6|490
1653594300000|2022-05-26 19:45:00|36710.4|36660.4|36719.7|36645.4|36736.9|36684.1|36697.3|36632.6|455
1653594600000|2022-05-26 19:50:00|36731.7|36635.9|36735.4|36638.6|36736.5|36679.8|36695.9|36634|511
1653594900000|2022-05-26 19:55:00|36736.3|36638.7|36729|36643.7|36745|36686.6|36699.5|36626.9|497
1653595200000|2022-05-26 20:00:00|36729.9|36645.6|36697.8|36647.8|36734.3|36667.7|36682.4|36616.3|452
1653595500000|2022-05-26 20:05:00|36698|36648|36704.5|36629.7|36730.4|36663.1|36673|36613.5|435
1653595800000|2022-05-26 20:10:00|36706.9|36627.5|36706.6|36615.3|36715|36658.7|36670.6|36611.5|344
1653596100000|2022-05-26 20:15:00|36704.3|36617.6|36683.3|36633.3|36715.3|36653.1|36667.9|36604|286
1653596400000|2022-05-26 20:20:00|36693.6|36622.1|36698.3|36624|36709.1|36651.5|36665.8|36609.8|373
1653596700000|2022-05-26 20:25:00|36696.9|36625.8|36665.6|36645.6|36712|36649.1|36656.6|36605.9|401
1653597000000|2022-05-26 20:30:00|36663.2|36643.2|36658|36638|36696.2|36648.1|36651.4|36604.2|303
1653597300000|2022-05-26 20:35:00|36657.4|36637.4|36657.8|36637.8|36695.1|36651|36645.5|36605.1|225
1653597600000|2022-05-26 20:40:00|36660.2|36640.2|36689.1|36616.8|36701.9|36645.9|36649|36603.1|282
1653597900000|2022-05-26 20:45:00|36694.4|36611.7|36666.2|36646.2|36714.8|36648.7|36663.4|36601.8|264
1653598200000|2022-05-26 20:50:00|36666.3|36646.3|36666.5|36646.5|36712.3|36648.5|36662.2|36606.4|221
1653598500000|2022-05-26 20:55:00|36661.7|36641.7|36736.1|36616.1|36737.7|36644.4|36656.9|36589|301
1653598800000|2022-05-26 21:00:00|36735.9|36615.9|36738|36618|36738|36618|36735.9|36615.9|2
1653602100000|2022-05-26 21:55:00|36627.5|36507.5|36619.3|36499.3|36628.3|36508.3|36615.9|36495.9|56
1653602400000|2022-05-26 22:00:00|36623.5|36503.5|36633.2|36513.2|36640.2|36520.2|36622.3|36502.3|19
1653602700000|2022-05-26 22:05:00|36636.1|36516.1|36614.6|36494.6|36636.1|36516.1|36607.8|36487.8|106
1653603000000|2022-05-26 22:10:00|36616.6|36496.6|36622.4|36502.4|36624.2|36504.2|36605|36485|240
1653603300000|2022-05-26 22:15:00|36622.6|36502.6|36629.8|36509.8|36631.2|36511.2|36620.3|36500.3|423
1653603600000|2022-05-26 22:20:00|36629.3|36509.3|36622.8|36502.8|36631.5|36511.5|36622.2|36502.2|260
1653603900000|2022-05-26 22:25:00|36622.6|36502.6|36622.9|36502.9|36658.7|36538.7|36619|36499|201
1653604200000|2022-05-26 22:30:00|36620.8|36500.8|36621.2|36501.2|36623.1|36503.1|36615.6|36495.6|294
1653604500000|2022-05-26 22:35:00|36621|36501|36597.7|36477.7|36623.2|36503.2|36595.7|36475.7|219
1653604800000|2022-05-26 22:40:00|36606.7|36486.7|36624|36504|36625.7|36505.7|36594.6|36474.6|301
1653605100000|2022-05-26 22:45:00|36623.2|36503.2|36625|36505|36627|36507|36608|36488|197
1653605400000|2022-05-26 22:50:00|36624.8|36504.8|36623.2|36503.2|36625.6|36505.6|36621.5|36501.5|174
1653605700000|2022-05-26 22:55:00|36624.8|36504.8|36620.8|36500.8|36625.4|36505.4|36620.2|36500.2|193
1653606000000|2022-05-26 23:00:00|36620.9|36500.9|36623.9|36503.9|36625|36505|36617.7|36497.7|239
1653606300000|2022-05-26 23:05:00|36622.7|36502.7|36610.6|36490.6|36625|36505|36609.4|36489.4|266
1653606600000|2022-05-26 23:10:00|36610.3|36490.3|36606.3|36486.3|36614|36494|36606|36486|260
1653606900000|2022-05-26 23:15:00|36609.5|36489.5|36614.8|36494.8|36629.7|36509.7|36609.2|36489.2|303
1653607200000|2022-05-26 23:20:00|36614.1|36494.1|36625.7|36505.7|36629.4|36509.4|36608.9|36488.9|279
1653607500000|2022-05-26 23:25:00|36627.4|36507.4|36624.6|36504.6|36633.4|36513.4|36613.2|36493.2|360
1653607800000|2022-05-26 23:30:00|36630.4|36510.4|36623.1|36503.1|36645.1|36525.1|36619.2|36499.2|283
1653608100000|2022-05-26 23:35:00|36623.3|36503.3|36622.4|36502.4|36647.5|36527.5|36614.9|36494.9|261
1653608400000|2022-05-26 23:40:00|36624.1|36504.1|36622.7|36502.7|36633.4|36513.4|36611.3|36491.3|380
1653608700000|2022-05-26 23:45:00|36619.5|36499.5|36621.7|36501.7|36627|36507|36611.4|36491.4|325
1653609000000|2022-05-26 23:50:00|36619.9|36499.9|36625.1|36505.1|36629.9|36509.9|36613.2|36493.2|334
1653609300000|2022-05-26 23:55:00|36623.9|36503.9|36618.6|36498.6|36655.9|36535.9|36612.7|36492.7|277
1653609600000|2022-05-27 00:00:00|36614.2|36494.2|36615.1|36495.1|36634.7|36514.7|36600.6|36480.6|562
1653609900000|2022-05-27 00:05:00|36624|36504|36614.6|36494.6|36635.2|36515.2|36605.4|36485.4|532
1653610200000|2022-05-27 00:10:00|36602.8|36482.8|36619.4|36499.4|36627|36507|36600.9|36480.9|488
1653610500000|2022-05-27 00:15:00|36617|36497|36644.8|36524.8|36654.3|36534.3|36597.2|36477.2|634
1653610800000|2022-05-27 00:20:00|36643.7|36523.7|36658.5|36538.5|36665.6|36547.2|36638.2|36518.2|555
1653611100000|2022-05-27 00:25:00|36658.3|36538.3|36658.6|36538.6|36667.9|36551.1|36635.7|36530.8|407
1653611400000|2022-05-27 00:30:00|36662.6|36542.6|36664.1|36544.1|36673.3|36554|36637.7|36536.4|525
1653611700000|2022-05-27 00:35:00|36666.2|36546.2|36653.2|36541.2|36669.2|36555|36626.8|36535.2|490
1653612000000|2022-05-27 00:40:00|36647.2|36548|36673.6|36553.6|36682.4|36562.4|36640.3|36532.6|642
1653612300000|2022-05-27 00:45:00|36673.1|36553.1|36690.8|36570.8|36692.9|36576|36643.9|36548.5|584
1653612600000|2022-05-27 00:50:00|36689.7|36569.7|36644.9|36565.9|36693.9|36582.3|36632.3|36547.9|766
1653612900000|2022-05-27 00:55:00|36638|36557.9|36635.6|36549.1|36658.6|36566.5|36612.5|36530.6|486
1653613200000|2022-05-27 01:00:00|36635.7|36549.8|36644.1|36551.8|36650.5|36564.3|36614.3|36540.6|635
1653613500000|2022-05-27 01:05:00|36644.3|36551.7|36639.9|36563.7|36650.8|36579.6|36624.1|36541.9|462
1653613800000|2022-05-27 01:10:00|36642.3|36564.3|36646.9|36561.8|36659.6|36586.6|36636.6|36554.6|524
1653614100000|2022-05-27 01:15:00|36646.2|36561.7|36641.3|36550.1|36651|36565.8|36630.6|36547|581
1653614400000|2022-05-27 01:20:00|36641.8|36548.8|36642.8|36556.6|36650.9|36571.3|36621.3|36544.6|635
1653614700000|2022-05-27 01:25:00|36645.7|36555.6|36615.5|36495.5|36667.4|36575.2|36602.7|36482.7|537
1653615000000|2022-05-27 01:30:00|36615.7|36495.7|36613.9|36493.9|36642.2|36522.2|36586.6|36466.6|712
1653615300000|2022-05-27 01:35:00|36607.3|36487.3|36643.7|36523.7|36644.2|36524.2|36573.4|36453.4|773
1653615600000|2022-05-27 01:40:00|36636.5|36516.5|36602.7|36482.7|36636.5|36516.5|36593.9|36477.6|813
1653615900000|2022-05-27 01:45:00|36602.5|36482.5|36573.3|36453.3|36614|36494|36554.7|36437.4|835
1653616200000|2022-05-27 01:50:00|36573.1|36453.1|36513.3|36393.3|36587.9|36467.9|36487.6|36381.1|964
1653616500000|2022-05-27 01:55:00|36516.9|36396.9|36490.7|36389.9|36518.3|36400.1|36480.1|36379.7|832
1653616800000|2022-05-27 02:00:00|36489|36388.1|36491.2|36395.1|36527.8|36407.8|36489|36385.3|773
1653617100000|2022-05-27 02:05:00|36491.4|36391.4|36497.4|36404.5|36521.1|36418.8|36481.6|36370.7|665
1653617400000|2022-05-27 02:10:00|36500.5|36409.9|36505.6|36411.5|36509.1|36426.2|36473.7|36388.1|596
1653617700000|2022-05-27 02:15:00|36504.7|36413.5|36495.8|36409.5|36510.6|36446.5|36465.4|36387.4|579
1653618000000|2022-05-27 02:20:00|36493.8|36406.4|36498.5|36406|36510.5|36437.9|36483|36395.3|642
1653618300000|2022-05-27 02:25:00|36497.5|36405.2|36504.6|36417.6|36509.3|36438.5|36481.8|36402.6|598
1653618600000|2022-05-27 02:30:00|36505.2|36427.3|36486.5|36413.2|36506|36447|36461.6|36392.3|567
1653618900000|2022-05-27 02:35:00|36487.4|36412.1|36491.4|36404.9|36502.3|36426.1|36465.3|36385.7|601
1653619200000|2022-05-27 02:40:00|36494|36406.8|36487|36417|36501.5|36424.5|36469.6|36391.6|460
1653619500000|2022-05-27 02:45:00|36487.7|36415.7|36495.4|36406.8|36505.5|36440.4|36452.1|36379.6|433
1653619800000|2022-05-27 02:50:00|36496.3|36406.6|36488.5|36412.8|36500.3|36429.2|36474.2|36388.1|567
1653620100000|2022-05-27 02:55:00|36489.3|36412.5|36487.7|36411|36494.2|36434.9|36448.3|36402.3|477
1653620400000|2022-05-27 03:00:00|36489.3|36410.6|36484.4|36398.6|36493.1|36433.1|36452.5|36385|479
1653620700000|2022-05-27 03:05:00|36482.2|36398.3|36469.7|36395.5|36484.4|36424.3|36441.2|36369.7|566
1653621000000|2022-05-27 03:10:00|36469.8|36395.6|36479.7|36393.4|36482.7|36426.5|36440.5|36378.8|510
1653621300000|2022-05-27 03:15:00|36479.9|36393.2|36462.3|36386.8|36484.6|36397|36458.5|36370.3|518
1653621600000|2022-05-27 03:20:00|36461.4|36373.3|36457.6|36363.2|36483.1|36391.9|36448.1|36357.2|611
1653621900000|2022-05-27 03:25:00|36457.8|36363.5|36463.4|36366.8|36467.4|36379.1|36438|36353.5|661
1653622200000|2022-05-27 03:30:00|36462.1|36365.8|36464.7|36385.1|36477.2|36398.7|36448.7|36365.8|618
1653622500000|2022-05-27 03:35:00|36467.1|36382.8|36473.1|36380.8|36477|36406.6|36442.9|36363.6|498
1653622800000|2022-05-27 03:40:00|36478|36384.6|36471.5|36377.3|36480.9|36407.3|36449.1|36365.2|455
1653623100000|2022-05-27 03:45:00|36465|36385|36484.7|36380|36484.7|36407|36449.4|36360.2|576
1653623400000|2022-05-27 03:50:00|36483.3|36381.1|36476.9|36390.4|36488.3|36411.2|36452.5|36356|596
1653623700000|2022-05-27 03:55:00|36479.6|36392.5|36479.6|36391.2|36482.3|36409.8|36450.8|36368.6|602
1653624000000|2022-05-27 04:00:00|36479.3|36392.9|36476.2|36390.2|36485|36413.3|36454|36377.4|512
1653624300000|2022-05-27 04:05:00|36476.8|36379.6|36469.4|36378.7|36480.5|36406.3|36453.8|36362.1|531
1653624600000|2022-05-27 04:10:00|36468.8|36376.8|36469.6|36390.3|36477.9|36405.7|36449.6|36367.1|501
1653624900000|2022-05-27 04:15:00|36469.8|36388.9|36476.7|36387.6|36486.3|36406.3|36449.3|36369.1|475
1653625200000|2022-05-27 04:20:00|36476.9|36390.7|36473.4|36385.3|36479.5|36409|36449.5|36369.9|398
1653625500000|2022-05-27 04:25:00|36472.9|36386.7|36468|36391.3|36477.7|36408.8|36452.9|36370.2|366
1653625800000|2022-05-27 04:30:00|36468.4|36392.4|36474.4|36388.4|36479.9|36408.3|36452.3|36372.4|413
1653626100000|2022-05-27 04:35:00|36473.4|36381|36468|36388.2|36476.8|36424.6|36442.6|36378.7|373
1653626400000|2022-05-27 04:40:00|36468.6|36388.5|36466.2|36385.6|36481|36406.7|36450|36375|388
1653626700000|2022-05-27 04:45:00|36465.7|36384.4|36482.1|36389.6|36487.8|36409.1|36452.8|36379.2|405
1653627000000|2022-05-27 04:50:00|36481.6|36392.3|36483.9|36392.6|36487.6|36412.4|36458.4|36374.3|396
1653627300000|2022-05-27 04:55:00|36462.5|36412.5|36473.8|36379.1|36487.3|36412.5|36456.8|36377.9|454
1653627600000|2022-05-27 05:00:00|36481.1|36384.5|36479.1|36390.6|36499.9|36421.6|36441.6|36383.6|545
1653627900000|2022-05-27 05:05:00|36479.8|36391.1|36479.4|36404.8|36494.4|36423|36433.9|36388.6|424
1653628200000|2022-05-27 05:10:00|36479.5|36404.6|36476.3|36391.9|36501.7|36418.9|36462.3|36377.1|416
1653628500000|2022-05-27 05:15:00|36485.2|36387.1|36459.8|36409.8|36497.3|36411.8|36456.6|36383.6|398
1653628800000|2022-05-27 05:20:00|36480.5|36394.6|36488.6|36398|36502.5|36420.9|36464.1|36385.7|416
1653629100000|2022-05-27 05:25:00|36489|36397.8|36476.9|36406.2|36496.2|36421.1|36459.3|36384.8|587
1653629400000|2022-05-27 05:30:00|36478.2|36406.4|36455.1|36405.1|36502.8|36414.9|36455.1|36382.1|580
1653629700000|2022-05-27 05:35:00|36466.5|36394.3|36495|36396.1|36507|36430.7|36445.6|36380.4|494
1653630000000|2022-05-27 05:40:00|36493|36396.9|36472.2|36401|36500.6|36420.7|36460.8|36386.3|494
1653630300000|2022-05-27 05:45:00|36473.7|36401.2|36473|36423|36509.5|36439.1|36446.7|36392|631
1653630600000|2022-05-27 05:50:00|36473.6|36423.6|36465.8|36445.8|36527.4|36454|36458.1|36412.1|668
1653630900000|2022-05-27 05:55:00|36468.7|36448.7|36464.2|36444.2|36493.5|36455.5|36460.6|36413|561
1653631200000|2022-05-27 06:00:00|36462.5|36442.5|36403.6|36383.6|36472.3|36452.3|36396.6|36319.9|669
1653631500000|2022-05-27 06:05:00|36405.7|36385.7|36413.6|36393.6|36467.5|36401.9|36388.1|36336.7|618
1653631800000|2022-05-27 06:10:00|36413.5|36393.5|36396.8|36376.8|36463.6|36401|36387.5|36345.1|737
1653632100000|2022-05-27 06:15:00|36396.7|36376.7|36326.9|36306.9|36402.3|36378.3|36320.7|36276|661
1653632400000|2022-05-27 06:20:00|36326.6|36306.6|36379.4|36301.5|36389.6|36324.4|36321.8|36265.7|628
1653632700000|2022-05-27 06:25:00|36383.1|36300.1|36364|36291.6|36406.5|36332.1|36341.4|36272.7|808
1653633000000|2022-05-27 06:30:00|36364.7|36291.7|36344.6|36324.6|36388.3|36336.1|36339.4|36287.8|661
1653633300000|2022-05-27 06:35:00|36343.1|36323.1|36365.7|36292.1|36370.7|36326.4|36329.9|36282.5|521
1653633600000|2022-05-27 06:40:00|36357.5|36307.5|36362.9|36342.9|36387.4|36344.1|36339.4|36284.8|623
1653633900000|2022-05-27 06:45:00|36364.7|36344.7|36455|36382.9|36517.9|36411.3|36363.4|36319|661
1653634200000|2022-05-27 06:50:00|36455.3|36394.3|36430.7|36410.7|36497.7|36416.7|36397.9|36349.4|903
1653634500000|2022-05-27 06:55:00|36431.3|36411.3|36580.1|36491.7|36586.2|36532.1|36429.6|36376.1|814
1653634800000|2022-05-27 07:00:00|36580.3|36511.4|36521.1|36501.1|36591.8|36539|36505.2|36458.4|806
1653635100000|2022-05-27 07:05:00|36523.4|36503.4|36535.7|36515.7|36557.4|36522.6|36512.8|36492.8|750
1653635400000|2022-05-27 07:10:00|36536|36516|36585.4|36565.4|36622.6|36578.4|36530.4|36510.4|819
1653635700000|2022-05-27 07:15:00|36587.5|36567.5|36568.7|36548.7|36603.5|36573.6|36555.7|36507.8|773
1653636000000|2022-05-27 07:20:00|36570.3|36550.3|36614.4|36594.4|36639.1|36599.2|36560.9|36520|838
1653636300000|2022-05-27 07:25:00|36615.3|36595.3|36652.6|36632.6|36671.5|36651.5|36597.9|36552.7|730
1653636600000|2022-05-27 07:30:00|36652.3|36632.3|36625.3|36605.3|36672.2|36652.2|36618.5|36598.5|757
1653636900000|2022-05-27 07:35:00|36624.9|36604.9|36611|36591|36636|36616|36596.4|36576.4|694
1653637200000|2022-05-27 07:40:00|36610.7|36590.7|36605.1|36585.1|36611.5|36591.5|36597.5|36577.5|635
1653637500000|2022-05-27 07:45:00|36605.4|36585.4|36628.6|36608.6|36644.6|36624.6|36594.7|36574.7|778
1653637800000|2022-05-27 07:50:00|36629.1|36609.1|36569.8|36549.8|36629.2|36609.2|36569.2|36549.2|666
1653638100000|2022-05-27 07:55:00|36569.4|36549.4|36572.7|36552.7|36579.7|36559.7|36562.1|36542.1|678
1653638400000|2022-05-27 08:00:00|36572.8|36552.8|36621.5|36601.5|36638.2|36618.2|36570.9|36550.9|870
1653638700000|2022-05-27 08:05:00|36620.6|36600.6|36596.4|36576.4|36638.8|36618.8|36593.7|36573.7|711
1653639000000|2022-05-27 08:10:00|36597.8|36577.8|36596.9|36576.9|36619.5|36599.5|36588.3|36568.3|706
1653639300000|2022-05-27 08:15:00|36597|36577|36596.5|36576.5|36600|36580|36570|36550|655
1653639600000|2022-05-27 08:20:00|36595.4|36575.4|36606|36586|36619.1|36599.1|36581.9|36561.9|705
1653639900000|2022-05-27 08:25:00|36606.1|36586.1|36625.8|36605.8|36625.8|36605.8|36605.8|36585.8|718
1653640200000|2022-05-27 08:30:00|36625.9|36605.9|36609.9|36589.9|36627.5|36607.5|36603.3|36583.3|645
1653640500000|2022-05-27 08:35:00|36609.3|36589.3|36617.4|36597.4|36618.5|36598.5|36597.3|36577.3|624
1653640800000|2022-05-27 08:40:00|36617.1|36597.1|36608.3|36588.3|36617.4|36597.4|36602.1|36582.1|706
1653641100000|2022-05-27 08:45:00|36611|36591|36630.2|36610.2|36630.2|36610.2|36594.4|36574.4|645
1653641400000|2022-05-27 08:50:00|36628|36608|36665.8|36645.8|36669.7|36649.7|36627.5|36607.5|708
1653641700000|2022-05-27 08:55:00|36665.4|36645.4|36622.3|36602.3|36667.6|36647.6|36622|36602|673
1653642000000|2022-05-27 09:00:00|36622.6|36602.6|36644.9|36624.9|36646.8|36626.8|36616.4|36596.4|653
1653642300000|2022-05-27 09:05:00|36644.7|36624.7|36686.1|36666.1|36687.7|36667.7|36638.4|36618.4|596
1653642600000|2022-05-27 09:10:00|36686.6|36666.6|36635|36615|36689.1|36669.1|36634.5|36614.5|645
1653642900000|2022-05-27 09:15:00|36633.9|36613.9|36643.3|36623.3|36652.7|36632.7|36626.5|36606.5|620
1653643200000|2022-05-27 09:20:00|36642.7|36622.7|36647.2|36627.2|36658|36638|36636.8|36616.8|601
1653643500000|2022-05-27 09:25:00|36647.8|36627.8|36662.9|36642.9|36663.6|36643.6|36643.1|36623.1|573
1653643800000|2022-05-27 09:30:00|36662.7|36642.7|36655.4|36635.4|36673.9|36653.9|36654.1|36634.1|710
1653644100000|2022-05-27 09:35:00|36655.5|36635.5|36657|36637|36667.2|36647.2|36650.2|36630.2|570
1653644400000|2022-05-27 09:40:00|36657.6|36637.6|36653.2|36633.2|36668.6|36648.6|36641.7|36621.7|688
1653644700000|2022-05-27 09:45:00|36653.3|36633.3|36665.7|36645.7|36668.1|36648.1|36643|36623|583
1653645000000|2022-05-27 09:50:00|36665.8|36645.8|36650.8|36630.8|36668.8|36648.8|36637.3|36617.3|653
1653645300000|2022-05-27 09:55:00|36651|36631|36668.3|36648.3|36668.8|36648.8|36638.5|36618.5|659
1653645600000|2022-05-27 10:00:00|36668.5|36648.5|36696.6|36676.6|36706.1|36686.1|36662.5|36642.5|746
1653645900000|2022-05-27 10:05:00|36697.1|36677.1|36697|36677|36706.2|36686.2|36688.9|36668.9|650
1653646200000|2022-05-27 10:10:00|36697.7|36677.7|36687.8|36667.8|36698.5|36678.5|36678.9|36658.9|689
1653646500000|2022-05-27 10:15:00|36687.9|36667.9|36710.2|36690.2|36712.5|36692.5|36674.6|36654.6|677
1653646800000|2022-05-27 10:20:00|36710.6|36690.6|36681.4|36661.4|36713.4|36693.4|36679.8|36659.8|576
1653647100000|2022-05-27 10:25:00|36681.7|36661.7|36672.2|36652.2|36681.7|36661.7|36663|36643|621
1653647400000|2022-05-27 10:30:00|36671.8|36651.8|36684.3|36664.3|36699.2|36679.2|36664.3|36644.3|626
1653647700000|2022-05-27 10:35:00|36684.4|36664.4|36680.4|36660.4|36685|36665|36676.2|36656.2|472
1653648000000|2022-05-27 10:40:00|36679.3|36659.3|36697|36677|36699.2|36679.2|36678.5|36658.5|596
1653648300000|2022-05-27 10:45:00|36697.2|36677.2|36721.2|36701.2|36725.4|36705.4|36696.4|36676.4|617
1653648600000|2022-05-27 10:50:00|36722.6|36702.6|36729.5|36709.5|36731.2|36711.2|36711|36691|657
1653648900000|2022-05-27 10:55:00|36728.7|36708.7|36735.3|36715.3|36741.6|36721.6|36719.8|36699.8|744
1653649200000|2022-05-27 11:00:00|36735|36715|36723|36703|36739.6|36719.6|36721.3|36701.3|717
1653649500000|2022-05-27 11:05:00|36723.4|36703.4|36689.8|36669.8|36729.6|36709.6|36688.5|36668.5|734
1653649800000|2022-05-27 11:10:00|36689.9|36669.9|36706|36686|36709.1|36689.1|36689.2|36669.2|835
1653650100000|2022-05-27 11:15:00|36705.5|36685.5|36689.8|36669.8|36709.8|36689.8|36686.4|36666.4|802
1653650400000|2022-05-27 11:20:00|36690.1|36670.1|36682.9|36662.9|36699.6|36679.6|36679.1|36659.1|637
1653650700000|2022-05-27 11:25:00|36683|36663|36690.2|36670.2|36695.3|36675.3|36664.4|36644.4|795
1653651000000|2022-05-27 11:30:00|36689.6|36669.6|36658.7|36638.7|36689.8|36669.8|36653.4|36633.4|730
1653651300000|2022-05-27 11:35:00|36658.9|36638.9|36652.9|36632.9|36664.4|36644.4|36648.9|36628.9|630
1653651600000|2022-05-27 11:40:00|36651.3|36631.3|36670.5|36650.5|36674.9|36654.9|36646|36626|628
1653651900000|2022-05-27 11:45:00|36669.7|36649.7|36651|36631|36670.5|36650.5|36648.3|36628.3|561
1653652200000|2022-05-27 11:50:00|36650.9|36630.9|36678.2|36658.2|36683.7|36663.7|36646.9|36626.9|651
1653652500000|2022-05-27 11:55:00|36679.7|36659.7|36714.3|36694.3|36726.7|36706.7|36675.8|36655.8|807
1653652800000|2022-05-27 12:00:00|36713.7|36693.7|36670.3|36650.3|36714.2|36694.2|36663.7|36643.7|685
1653653100000|2022-05-27 12:05:00|36670.7|36650.7|36632.8|36612.8|36682.4|36662.4|36629.4|36609.4|633
1653653400000|2022-05-27 12:10:00|36633.6|36613.6|36652.9|36632.9|36667|36647|36632|36612|798
1653653700000|2022-05-27 12:15:00|36651.1|36631.1|36685.9|36665.9|36751|36699.7|36651.1|36631.1|703
1653654000000|2022-05-27 12:20:00|36681.7|36661.7|36669.8|36649.8|36694.5|36674.5|36660.7|36640.7|779
1653654300000|2022-05-27 12:25:00|36669.5|36649.5|36671.1|36651.1|36693|36663|36663.7|36619|730
1653654600000|2022-05-27 12:30:00|36671|36651|36689.1|36669.1|36744.3|36724.3|36660.7|36626|1010
1653654900000|2022-05-27 12:35:00|36687.9|36667.9|36703.8|36683.8|36707.4|36687.4|36667.2|36632|867
1653655200000|2022-05-27 12:40:00|36702.3|36682.3|36760.7|36740.7|36770.4|36750.4|36698.7|36678.7|874
1653655500000|2022-05-27 12:45:00|36762.2|36742.2|36750.7|36730.7|36780|36745.3|36741.2|36708|823
1653655800000|2022-05-27 12:50:00|36750|36730|36762.9|36742.9|36763.2|36743.2|36747.3|36727.3|780
1653656100000|2022-05-27 12:55:00|36763.1|36743.1|36759.3|36739.3|36765.3|36745.3|36747.8|36727.8|777
1653656400000|2022-05-27 13:00:00|36758.3|36738.3|36772.1|36752.1|36783.6|36763.6|36748.7|36728.7|846
1653656700000|2022-05-27 13:05:00|36772.5|36752.5|36769.2|36749.2|36818.6|36796|36764.2|36744.2|844
1653657000000|2022-05-27 13:10:00|36769.7|36749.7|36780.2|36760.2|36793.8|36773.8|36763.2|36743.2|814
1653657300000|2022-05-27 13:15:00|36779.5|36759.5|36781.3|36761.3|36791.7|36771.7|36766.2|36746.2|701
1653657600000|2022-05-27 13:20:00|36780.5|36760.5|36786.9|36766.9|36792.5|36772.5|36765.5|36745.5|707
1653657900000|2022-05-27 13:25:00|36787|36767|36752.9|36732.9|36790|36770|36746.9|36726.9|706
1653658200000|2022-05-27 13:30:00|36755.4|36735.4|36768.1|36748.1|36774.7|36754.7|36713.1|36664.3|934
1653658500000|2022-05-27 13:35:00|36770.1|36750.1|36739.3|36719.3|36774.3|36754.3|36735.1|36715.1|798
1653658800000|2022-05-27 13:40:00|36736.7|36716.7|36729.3|36709.3|36746.1|36726.1|36720.3|36700.3|812
1653659100000|2022-05-27 13:45:00|36729.8|36709.8|36676.4|36656.4|36749.6|36727.6|36668.8|36648.8|894
1653659400000|2022-05-27 13:50:00|36676.3|36656.3|36634.6|36614.6|36687.6|36659.4|36628.2|36608.2|925
1653659700000|2022-05-27 13:55:00|36632.7|36612.7|36616.2|36596.2|36655.7|36635.7|36609|36589|871
1653660000000|2022-05-27 14:00:00|36616.8|36596.8|36587.8|36567.8|36633|36613|36586.5|36566.5|979
1653660300000|2022-05-27 14:05:00|36587.9|36567.9|36557.3|36537.3|36587.9|36567.9|36555.9|36535.9|738
1653660600000|2022-05-27 14:10:00|36557.5|36537.5|36579.7|36559.7|36583.6|36563.6|36554.9|36534.9|794
1653660900000|2022-05-27 14:15:00|36579.9|36559.9|36620.3|36600.3|36659.5|36619.9|36577|36557|783
1653661200000|2022-05-27 14:20:00|36620.6|36600.6|36626.1|36606.1|36628.3|36608.3|36608.8|36588.8|721
1653661500000|2022-05-27 14:25:00|36625.8|36605.8|36638|36618|36653.7|36629.7|36620.7|36583.6|757
1653661800000|2022-05-27 14:30:00|36637.6|36617.6|36615.3|36595.3|36638.8|36618.8|36611.1|36591.1|751
1653662100000|2022-05-27 14:35:00|36615.7|36595.7|36618.9|36598.9|36632.6|36612.6|36605|36585|707
1653662400000|2022-05-27 14:40:00|36620.5|36600.5|36643.4|36623.4|36646|36626|36618.6|36598.6|766
1653662700000|2022-05-27 14:45:00|36644.5|36624.5|36682.1|36662.1|36714.1|36673.2|36633.3|36587.2|841
1653663000000|2022-05-27 14:50:00|36682|36662|36696.1|36676.1|36715.7|36695.7|36680.2|36660.2|903
1653663300000|2022-05-27 14:55:00|36696.3|36676.3|36783.2|36763.2|36787.6|36767.6|36695.7|36675.7|1090
1653663600000|2022-05-27 15:00:00|36784.2|36764.2|36837.2|36817.2|36841.5|36821.5|36779.6|36759.6|1045
1653663900000|2022-05-27 15:05:00|36836.6|36816.6|36809.4|36789.4|36846.5|36826.5|36795.2|36775.2|832
1653664200000|2022-05-27 15:10:00|36809|36789|36810.6|36790.6|36819.2|36799.2|36792.8|36772.8|811
1653664500000|2022-05-27 15:15:00|36810.8|36790.8|36762.9|36742.9|36817.7|36797.7|36760.4|36732.7|835
1653664800000|2022-05-27 15:20:00|36762|36742|36748|36728|36782.1|36762.1|36744.7|36724.7|765
1653665100000|2022-05-27 15:25:00|36750.1|36730.1|36785|36765|36826.5|36780|36748.3|36728.3|706
1653665400000|2022-05-27 15:30:00|36791.3|36771.3|36823.2|36803.2|36855.5|36806.5|36780.8|36760.8|808
1653665700000|2022-05-27 15:35:00|36823.3|36803.3|36822.7|36802.7|36857.1|36808.1|36814.3|36764.8|692
1653666000000|2022-05-27 15:40:00|36822.4|36802.4|36854.3|36764.6|36861.1|36804.4|36812.2|36758.4|699
1653666300000|2022-05-27 15:45:00|36855.3|36761|36833.8|36762.9|36864|36814.4|36803.3|36751.5|644
1653666600000|2022-05-27 15:50:00|36804.2|36784.2|36811.2|36791.2|36837|36795.9|36799.1|36753.8|656
1653666900000|2022-05-27 15:55:00|36813.7|36793.7|36798.1|36778.1|36845.9|36809.3|36788.3|36768.3|736
1653667200000|2022-05-27 16:00:00|36797.8|36777.8|36791.9|36771.9|36838|36785.5|36779.6|36730.3|643
1653667500000|2022-05-27 16:05:00|36791.1|36771.1|36836.5|36786.5|36864.8|36808.3|36790.7|36748.1|630
1653667800000|2022-05-27 16:10:00|36838.2|36788.2|36844.6|36824.6|36891.9|36833.1|36802.7|36752.5|608
1653668100000|2022-05-27 16:15:00|36845.1|36825.1|36920.6|36900.6|36961.2|36910.7|36842.9|36796.4|618
1653668400000|2022-05-27 16:20:00|36919.5|36899.5|36914.3|36894.3|36986.3|36928.9|36905.5|36862.8|751
1653668700000|2022-05-27 16:25:00|36911.2|36891.2|36874.7|36854.7|36937|36893.9|36871.8|36810.7|488
1653669000000|2022-05-27 16:30:00|36908|36833.6|36903.6|36883.6|36974.2|36902|36890.3|36824.2|534
1653669300000|2022-05-27 16:35:00|36932.8|36859.5|36923.9|36903.9|36951.7|36907.7|36902.2|36843|551
1653669600000|2022-05-27 16:40:00|36924.4|36904.4|36915.3|36895.3|36957.5|36916|36912.8|36879.9|627
1653669900000|2022-05-27 16:45:00|36915.7|36895.7|36860.9|36840.9|36953.7|36907.4|36860.9|36814.6|569
1653670200000|2022-05-27 16:50:00|36861.1|36841.1|36819.6|36799.6|36899|36845.9|36810.4|36754.5|667
1653670500000|2022-05-27 16:55:00|36825.1|36805.1|36854.5|36770.7|36882.4|36811.4|36806.2|36748.2|552
1653670800000|2022-05-27 17:00:00|36851.8|36769|36813.2|36793.2|36866.8|36797.1|36803.5|36753.5|564
1653671100000|2022-05-27 17:05:00|36812.3|36792.3|36810.4|36790.4|36867.6|36815|36809.3|36757.1|448
1653671400000|2022-05-27 17:10:00|36810.1|36790.1|36812.4|36792.4|36869.5|36801.3|36805.8|36756.8|429
1653671700000|2022-05-27 17:15:00|36857|36766.8|36825.1|36775.1|36878.8|36803.9|36806.2|36757.8|403
1653672000000|2022-05-27 17:20:00|36824.4|36774.4|36805.4|36785.4|36846|36801.5|36802.3|36753|432
1653672300000|2022-05-27 17:25:00|36804.4|36784.4|36808.9|36788.9|36850.8|36798.3|36803.8|36749.5|419
1653672600000|2022-05-27 17:30:00|36808.8|36788.8|36783|36763|36847.7|36789.1|36776.5|36735.2|561
1653672900000|2022-05-27 17:35:00|36825.4|36741.4|36796.3|36726.4|36825.4|36771|36769.5|36723.2|524
1653673200000|2022-05-27 17:40:00|36795.1|36725.8|36795.4|36725.1|36817.7|36756.7|36764.5|36710.2|459
1653673500000|2022-05-27 17:45:00|36796.7|36725.6|36770.7|36750.7|36820|36754.9|36766|36720.8|351
1653673800000|2022-05-27 17:50:00|36769.9|36749.9|36802.2|36730.2|36825|36760.9|36764.5|36716.2|489
1653674100000|2022-05-27 17:55:00|36812.8|36730.7|36810.3|36729.6|36825.8|36764|36767.3|36713.4|682
1653674400000|2022-05-27 18:00:00|36792.9|36742.9|36775.7|36755.7|36816.3|36767.9|36768.2|36717.8|550
1653674700000|2022-05-27 18:05:00|36780.8|36760.8|36787|36712|36820|36766.3|36759.8|36699.3|462
1653675000000|2022-05-27 18:10:00|36785.7|36711.3|36763.3|36743.3|36810|36755.9|36754.6|36700.8|532
1653675300000|2022-05-27 18:15:00|36763.9|36743.9|36788.2|36714|36813|36749.6|36755|36699.2|399
1653675600000|2022-05-27 18:20:00|36789.1|36706.1|36763.8|36743.8|36799.9|36747|36752|36702.7|540
1653675900000|2022-05-27 18:25:00|36764.7|36744.7|36799.7|36699|36813.2|36750.9|36755.5|36699|435
1653676200000|2022-05-27 18:30:00|36802.4|36698.8|36781.1|36705.2|36805.3|36752|36753|36695.7|445
1653676500000|2022-05-27 18:35:00|36791.3|36719.5|36767.1|36695.9|36798.7|36743.3|36745.5|36684.8|458
1653676800000|2022-05-27 18:40:00|36772.2|36698.2|36766.8|36696.8|36795.4|36744.2|36738.9|36693.7|496
1653677100000|2022-05-27 18:45:00|36766|36696.2|36739.9|36719.9|36815.7|36740.8|36738.7|36685|424
1653677400000|2022-05-27 18:50:00|36740.8|36720.8|36772.3|36698.5|36779.2|36732.3|36734.6|36691.8|390
1653677700000|2022-05-27 18:55:00|36773.8|36698.9|36731.7|36711.7|36788.7|36727.2|36731|36676.5|518
1653678000000|2022-05-27 19:00:00|36731.3|36711.3|36734.3|36714.3|36782.1|36723.1|36722.8|36674.3|607
1653678300000|2022-05-27 19:05:00|36734.5|36714.5|36733.9|36713.9|36778.5|36721.2|36729.3|36683.1|359
1653678600000|2022-05-27 19:10:00|36766.9|36694.4|36765.6|36694.4|36770.4|36720.8|36729.3|36676.7|299
1653678900000|2022-05-27 19:15:00|36756.1|36706.1|36736.3|36716.3|36791|36729|36734.3|36674.7|323
1653679200000|2022-05-27 19:20:00|36736.7|36716.7|36737.9|36717.9|36780.7|36723.1|36731.5|36683.1|332
1653679500000|2022-05-27 19:25:00|36739.3|36719.3|36742|36722|36787|36729.3|36735.6|36682.3|384
1653679800000|2022-05-27 19:30:00|36739.5|36719.5|36763.3|36713.3|36777|36736.1|36738.2|36683.8|454
1653680100000|2022-05-27 19:35:00|36753.5|36733.5|36744.1|36724.1|36784.1|36735.7|36739.6|36680.2|443
1653680400000|2022-05-27 19:40:00|36743.6|36723.6|36768.8|36690|36791.7|36724.5|36736|36661|384
1653680700000|2022-05-27 19:45:00|36765.4|36691.6|36775.2|36725.2|36824.8|36738.9|36734.5|36663|368
1653681000000|2022-05-27 19:50:00|36797|36710.4|36747.9|36727.9|36810.2|36739.8|36743|36687|485
1653681300000|2022-05-27 19:55:00|36748.6|36728.6|36778.3|36698.4|36813.1|36733|36740.5|36687.4|589
1653681600000|2022-05-27 20:00:00|36772.9|36703.1|36755.9|36735.9|36839.7|36742.1|36747.2|36677.7|659
1653681900000|2022-05-27 20:05:00|36755.6|36735.6|36776.5|36726.5|36803.3|36743.8|36754.7|36683.1|301
1653682200000|2022-05-27 20:10:00|36772.8|36722.8|36770.1|36750.1|36812.1|36754|36764|36686.7|325
1653682500000|2022-05-27 20:15:00|36772.9|36752.9|36805.4|36702.9|36818.9|36755.3|36765.7|36686.2|265
1653682800000|2022-05-27 20:20:00|36805|36702.5|36779|36729|36827.1|36760.2|36765.9|36690.3|304
1653683100000|2022-05-27 20:25:00|36801.5|36717.7|36789.1|36704.1|36823.7|36751.5|36759.4|36683.4|266
1653683400000|2022-05-27 20:30:00|36796.3|36694.6|36778.8|36758.8|36904.7|36784.7|36759.2|36694.6|387
1653683700000|2022-05-27 20:35:00|36834|36720.1|36826.1|36742.4|36851.5|36782|36772.7|36712|379
1653684000000|2022-05-27 20:40:00|36801.3|36751.3|36789.3|36739.3|36832.9|36773.9|36775.9|36703.8|288
1653684300000|2022-05-27 20:45:00|36789.4|36739.4|36789.2|36739.2|36825.7|36739.5|36775.6|36693.4|257
1653684600000|2022-05-27 20:50:00|36788.3|36738.3|36829.6|36709.6|36843.7|36740|36783|36688.6|447
1653684900000|2022-05-27 20:55:00|36829.5|36709.5|36815.8|36695.8|36843.8|36723.8|36793.6|36679.8|293
1653854400000|2022-05-29 20:00:00|36766.4|36621.4|36766.4|36621.4|36768.1|36623.1|36766.4|36621.4|3
1653854700000|2022-05-29 20:05:00|36762.1|36617.1|36785|36640|36786|36641|36762.1|36617.1|6
1653855000000|2022-05-29 20:10:00|36766.5|36621.5|36777.3|36632.3|36777.3|36632.3|36765|36620|10
1653855300000|2022-05-29 20:15:00|36766.7|36621.7|36766.5|36621.5|36769.4|36624.4|36764.5|36619.5|4
1653855600000|2022-05-29 20:20:00|36767|36622|36767|36622|36767|36622|36767|36622|1
1653855900000|2022-05-29 20:25:00|36766.5|36621.5|36766.5|36621.5|36775.7|36630.7|36764.5|36619.5|5
1653856200000|2022-05-29 20:30:00|36812.4|36667.4|36812.4|36667.4|36812.4|36667.4|36812.4|36667.4|1
1653856500000|2022-05-29 20:35:00|36801.9|36656.9|36766.5|36621.5|36801.9|36656.9|36766.5|36621.5|2
1653856800000|2022-05-29 20:40:00|36768.5|36623.5|36766|36621|36801.9|36656.9|36765|36620|7
1653858000000|2022-05-29 21:00:00|36801.9|36656.9|36789.4|36669.4|36801.9|36669.4|36753.5|36633.5|26
1653858300000|2022-05-29 21:05:00|36755.5|36635.5|36780.8|36660.8|36791.9|36671.9|36752.3|36632.3|65
1653858600000|2022-05-29 21:10:00|36780.1|36660.1|36798.6|36678.6|36813.7|36693.7|36770.6|36650.6|97
1653858900000|2022-05-29 21:15:00|36789.4|36669.4|36797.5|36677.5|36797.5|36677.5|36761|36641|201
1653859200000|2022-05-29 21:20:00|36792.5|36672.5|36791.2|36671.2|36797.5|36677.5|36771.2|36651.2|57
1653859500000|2022-05-29 21:25:00|36797.5|36677.5|36792.3|36672.3|36797.5|36677.5|36769.9|36649.9|111
1653859800000|2022-05-29 21:30:00|36776.4|36656.4|36767.6|36647.6|36785.6|36665.6|36739.3|36619.3|382
1653860100000|2022-05-29 21:35:00|36764.8|36644.8|36741.2|36621.2|36784.5|36664.5|36740.1|36620.1|253
1653860400000|2022-05-29 21:40:00|36739.6|36619.6|36760.4|36640.4|36788.1|36668.1|36735.5|36615.5|95
1653860700000|2022-05-29 21:45:00|36746.6|36626.6|36746.2|36626.2|36778.2|36658.2|36742.8|36622.8|321
1653861000000|2022-05-29 21:50:00|36746|36626|36746.6|36626.6|36783.3|36663.3|36741.2|36621.2|281
1653861300000|2022-05-29 21:55:00|36746.7|36626.7|36744.6|36624.6|36778.4|36658.4|36742.2|36622.2|367
1653861600000|2022-05-29 22:00:00|36768|36648|36772.2|36652.2|36800.8|36680.8|36759.3|36639.3|285
1653861900000|2022-05-29 22:05:00|36772.4|36652.4|36779.5|36659.5|36799.3|36679.3|36760.6|36640.6|256
1653862200000|2022-05-29 22:10:00|36771.3|36651.3|36772.2|36652.2|36800.6|36680.6|36758.9|36638.9|290
1653862500000|2022-05-29 22:15:00|36777.2|36657.2|36785.7|36665.7|36795.3|36675.3|36758|36638|371
1653862800000|2022-05-29 22:20:00|36758.5|36638.5|36789.3|36669.3|36802.9|36682.9|36756.8|36636.8|275
1653863100000|2022-05-29 22:25:00|36762.1|36642.1|36768.9|36648.9|36796.6|36676.6|36760.8|36640.8|211
1653863400000|2022-05-29 22:30:00|36765.8|36645.8|36783.5|36663.5|36802.6|36682.6|36763.4|36643.4|324
1653863700000|2022-05-29 22:35:00|36784.4|36664.4|36774.4|36654.4|36810.3|36690.3|36769.9|36649.9|252
1653864000000|2022-05-29 22:40:00|36774.9|36654.9|36770.7|36650.7|36820.9|36700.9|36769.5|36649.5|199
1653864300000|2022-05-29 22:45:00|36770|36650|36776.6|36656.6|36815.6|36695.6|36769.8|36649.8|192
1653864600000|2022-05-29 22:50:00|36776.2|36656.2|36775.4|36655.4|36807.9|36687.9|36768.1|36648.1|309
1653864900000|2022-05-29 22:55:00|36775.9|36655.9|36789|36669|36820.7|36700.7|36773.1|36653.1|303
1653865200000|2022-05-29 23:00:00|36786.5|36666.5|36782.8|36662.8|36813.8|36693.8|36769|36649|349
1653865500000|2022-05-29 23:05:00|36780.5|36660.5|36796.3|36676.3|36818.3|36698.3|36771.6|36651.6|338
1653865800000|2022-05-29 23:10:00|36790.3|36670.3|36786.4|36666.4|36820.8|36700.8|36784.6|36664.6|369
1653866100000|2022-05-29 23:15:00|36786.9|36666.9|36803.8|36683.8|36824.2|36704.2|36785.7|36665.7|391
1653866400000|2022-05-29 23:20:00|36801.6|36681.6|36800.1|36680.1|36840.4|36720.4|36785.2|36665.2|371
1653866700000|2022-05-29 23:25:00|36801.2|36681.2|36793.3|36673.3|36849.7|36729.7|36787.4|36667.4|350
1653867000000|2022-05-29 23:30:00|36791.7|36671.7|36802.7|36682.7|36849.7|36729.7|36783.2|36663.2|380
1653867300000|2022-05-29 23:35:00|36805|36685|36797.8|36677.8|36816.2|36696.2|36782.8|36662.8|375
1653867600000|2022-05-29 23:40:00|36797.3|36677.3|36781.8|36661.8|36807.2|36687.2|36779.8|36659.8|426
1653867900000|2022-05-29 23:45:00|36781.6|36661.6|36799.9|36679.9|36806.6|36686.6|36776|36656|397
1653868200000|2022-05-29 23:50:00|36798.5|36678.5|36791.1|36671.1|36801.9|36681.9|36782.5|36662.5|424
1653868500000|2022-05-29 23:55:00|36791.4|36671.4|36780.3|36660.3|36801.6|36681.6|36774.2|36654.2|440
1653868800000|2022-05-30 00:00:00|36780.6|36660.6|36817.3|36697.3|36835.3|36715.3|36779.9|36659.9|601
1653869100000|2022-05-30 00:05:00|36817.4|36697.4|36803.9|36683.9|36830.2|36710.2|36785|36665|526
1653869400000|2022-05-30 00:10:00|36805|36685|36811.4|36691.4|36828.3|36708.3|36799.8|36679.8|451
1653869700000|2022-05-30 00:15:00|36812.4|36692.4|36817.6|36697.6|36822.6|36702.6|36798.4|36679.7|541
1653870000000|2022-05-30 00:20:00|36817.5|36697.5|36801.1|36681.1|36830.1|36710.1|36794.2|36674.2|538
1653870300000|2022-05-30 00:25:00|36801.4|36681.4|36806|36686|36823|36703|36795.9|36675.9|509
1653870600000|2022-05-30 00:30:00|36807.8|36687.8|36816.4|36696.4|36820|36700|36797.1|36677.1|488
1653870900000|2022-05-30 00:35:00|36816.3|36696.3|36799.9|36679.9|36819.8|36699.8|36790.9|36670.9|530
1653871200000|2022-05-30 00:40:00|36800.5|36680.5|36817.8|36697.8|36822.9|36702.9|36793.9|36673.9|560
1653871500000|2022-05-30 00:45:00|36819|36699|36807.3|36687.3|36827.1|36707.1|36800.5|36680.5|493
1653871800000|2022-05-30 00:50:00|36807.4|36687.4|36807.5|36687.5|36821.4|36704.5|36800.1|36680.1|642
1653872100000|2022-05-30 00:55:00|36807.1|36687.1|36814.1|36694.1|36828.7|36708.7|36799.6|36679.6|594
1653872400000|2022-05-30 01:00:00|36813.9|36693.9|36813.7|36693.7|36826.8|36706.8|36803.4|36683.4|586
1653872700000|2022-05-30 01:05:00|36813.8|36693.8|36816.2|36696.2|36838.1|36718.1|36808.4|36688.4|555
1653873000000|2022-05-30 01:10:00|36816.4|36696.4|36810.4|36690.4|36834.6|36714.6|36803.5|36683.5|608
1653873300000|2022-05-30 01:15:00|36812.3|36692.3|36799.2|36679.2|36822.6|36702.6|36794.1|36674.1|521
1653873600000|2022-05-30 01:20:00|36799.7|36679.7|36794.9|36674.9|36813.1|36693.1|36793|36673|500
1653873900000|2022-05-30 01:25:00|36796.8|36676.8|36794|36674|36822|36702|36792.9|36672.9|431
1653874200000|2022-05-30 01:30:00|36794.4|36674.4|36785.3|36665.3|36816.2|36696.2|36780.5|36660.5|479
1653874500000|2022-05-30 01:35:00|36786.1|36666.1|36759.4|36639.4|36800|36680|36756.1|36636.1|618
1653874800000|2022-05-30 01:40:00|36759.7|36639.7|36758.4|36638.4|36772|36654.2|36745.1|36625.1|619
1653875100000|2022-05-30 01:45:00|36757.6|36637.6|36744.1|36624.1|36764.3|36644.3|36742.9|36622.9|564
1653875400000|2022-05-30 01:50:00|36745.1|36625.1|36742.4|36622.4|36765.9|36645.9|36732.3|36612.3|664
1653875700000|2022-05-30 01:55:00|36743|36623|36750.6|36630.6|36772.2|36654.5|36741.2|36621.2|613
1653876000000|2022-05-30 02:00:00|36749.8|36629.8|36750.9|36630.9|36759.8|36639.8|36739.8|36619.8|533
1653876300000|2022-05-30 02:05:00|36752.6|36632.6|36738.8|36618.8|36768.1|36656.6|36737|36617|526
1653876600000|2022-05-30 02:10:00|36738.7|36618.7|36734.4|36614.4|36756.8|36637.5|36731.7|36611.7|610
1653876900000|2022-05-30 02:15:00|36735|36615|36737.9|36617.9|36747.4|36632.4|36709|36589|666
1653877200000|2022-05-30 02:20:00|36737.3|36617.3|36727.7|36607.7|36737.3|36621.8|36707.3|36587.3|634
1653877500000|2022-05-30 02:25:00|36719|36599|36706.2|36586.2|36732.8|36616|36702.7|36582.7|544
1653877800000|2022-05-30 02:30:00|36711.2|36591.2|36719.3|36599.3|36738.8|36619.3|36705.4|36585.4|730
1653878100000|2022-05-30 02:35:00|36719.6|36599.6|36718|36598|36738.1|36621.5|36717.7|36597.7|644
1653878400000|2022-05-30 02:40:00|36717.9|36597.9|36722|36602|36742.2|36622.3|36714.8|36594.8|703
1653878700000|2022-05-30 02:45:00|36722.6|36602.6|36733.4|36613.4|36741.3|36628.2|36720.4|36600.4|639
1653879000000|2022-05-30 02:50:00|36732.2|36612.2|36743.7|36623.7|36756.3|36636.3|36728.5|36608.5|619
1653879300000|2022-05-30 02:55:00|36743.9|36623.9|36755.2|36635.2|36771|36651|36740.8|36620.8|527
1653879600000|2022-05-30 03:00:00|36755.3|36635.3|36746|36626|36766.8|36647.8|36730.3|36613.6|490
1653879900000|2022-05-30 03:05:00|36745.8|36625.8|36744.6|36624.6|36760.8|36640.8|36734.7|36614.7|523
1653880200000|2022-05-30 03:10:00|36747.7|36627.7|36765.5|36645.5|36771.2|36652.6|36742.7|36622.7|561
1653880500000|2022-05-30 03:15:00|36761.3|36641.3|36760.1|36640.1|36770.2|36652.3|36745.7|36625.7|591
1653880800000|2022-05-30 03:20:00|36765.8|36645.8|36766.7|36646.7|36779.6|36659.8|36758.5|36638.5|520
1653881100000|2022-05-30 03:25:00|36770.8|36650.8|36763.5|36643.5|36783.6|36663.7|36759.3|36639.3|481
1653881400000|2022-05-30 03:30:00|36763.6|36643.6|36764.5|36644.5|36786.6|36666.6|36753.2|36639.3|517
1653881700000|2022-05-30 03:35:00|36763.6|36643.6|36772.8|36652.8|36777.5|36657.5|36761.3|36641.3|573
1653882000000|2022-05-30 03:40:00|36772.6|36652.6|36755.2|36635.2|36784.9|36664.9|36750.6|36630.6|491
1653882300000|2022-05-30 03:45:00|36755.7|36635.7|36754|36634|36775.9|36655.9|36748.9|36628.9|475
1653882600000|2022-05-30 03:50:00|36755.2|36635.2|36740.7|36620.7|36766|36646|36737.1|36617.1|595
1653882900000|2022-05-30 03:55:00|36745.5|36625.5|36746|36626|36754.6|36634.6|36736.3|36616.3|493
1653883200000|2022-05-30 04:00:00|36745.5|36625.5|36749.9|36635.5|36761.9|36642.8|36733.7|36613.7|529
1653883500000|2022-05-30 04:05:00|36744.5|36624.5|36758.5|36648.5|36773|36653|36736.5|36616.5|482
1653883800000|2022-05-30 04:10:00|36758.8|36650.4|36749.6|36629.6|36770.4|36650.4|36740.5|36620.5|490
1653884100000|2022-05-30 04:15:00|36752.2|36632.2|36753.3|36646.1|36769|36649|36737.7|36617.7|499
1653884400000|2022-05-30 04:20:00|36753.5|36639.2|36732.9|36612.9|36759.9|36639.9|36722.5|36608.2|487
1653884700000|2022-05-30 04:25:00|36732.5|36612.5|36747.7|36636|36756.5|36636.5|36728.9|36608.9|494
1653885000000|2022-05-30 04:30:00|36748.3|36619.8|36708|36588|36748.4|36635.8|36705.2|36585.2|560
1653885300000|2022-05-30 04:35:00|36709.2|36589.2|36704|36593.9|36719.2|36618.4|36683|36581.1|621
1653885600000|2022-05-30 04:40:00|36706.6|36586.6|36692.5|36572.5|36713.4|36614.1|36682.8|36569.6|558
1653885900000|2022-05-30 04:45:00|36694.1|36574.1|36668.1|36550.9|36709.2|36601.3|36658.3|36538.3|525
1653886200000|2022-05-30 04:50:00|36671.4|36551.4|36683.2|36563.2|36685.1|36585.4|36660.1|36548.7|513
1653886500000|2022-05-30 04:55:00|36683.5|36563.5|36674.2|36559.2|36684.1|36577.5|36669.2|36549.4|526
1653886800000|2022-05-30 05:00:00|36678.9|36558.9|36674|36554|36685.2|36577.4|36661.6|36549.4|610
1653887100000|2022-05-30 05:05:00|36674.4|36554.4|36664.6|36544.6|36679|36575.1|36651.3|36543.9|537
1653887400000|2022-05-30 05:10:00|36664.2|36544.2|36658.7|36545.2|36669.2|36568.6|36646.1|36538|530
1653887700000|2022-05-30 05:15:00|36658.4|36547.3|36666.3|36546.3|36681.2|36577.2|36652.1|36538.9|508
1653888000000|2022-05-30 05:20:00|36665.4|36545.4|36678.7|36558.7|36683.3|36570.5|36646.9|36545.1|510
1653888300000|2022-05-30 05:25:00|36677.3|36557.3|36672.4|36561.1|36686.6|36574|36661.1|36548.1|534
1653888600000|2022-05-30 05:30:00|36674|36559.8|36679.6|36559.6|36689.3|36587|36669.4|36556.3|558
1653888900000|2022-05-30 05:35:00|36684.7|36564.7|36680.9|36560.9|36684.7|36577.4|36660.1|36549.5|443
1653889200000|2022-05-30 05:40:00|36680.2|36560.2|36669.9|36558.9|36683.2|36579.4|36660.3|36552.3|458
1653889500000|2022-05-30 05:45:00|36669.1|36558.5|36664.8|36544.8|36674.5|36579.6|36652.7|36543.2|452
1653889800000|2022-05-30 05:50:00|36665.3|36545.3|36694.8|36574.8|36701.8|36581.8|36658.7|36544.5|597
1653890100000|2022-05-30 05:55:00|36694.3|36574.3|36677.1|36557.1|36699.2|36579.7|36665.9|36557.1|583
1653890400000|2022-05-30 06:00:00|36676.5|36567.7|36655.2|36558.8|36691.2|36577.4|36651.6|36545.3|693
1653890700000|2022-05-30 06:05:00|36653.7|36562.8|36678.7|36558.7|36680.1|36571.2|36644.3|36545.5|667
1653891000000|2022-05-30 06:10:00|36678.4|36558.4|36625.1|36525.1|36685|36580.4|36616.3|36514.5|781
1653891300000|2022-05-30 06:15:00|36624.8|36525.4|36639.4|36543.6|36654.5|36561.2|36609.2|36521.4|689
1653891600000|2022-05-30 06:20:00|36640|36544|36645.3|36559.4|36665.1|36590.7|36597|36526.4|712
1653891900000|2022-05-30 06:25:00|36645|36557.8|36625.9|36533.9|36653.5|36557.8|36619.9|36512.6|650
1653892200000|2022-05-30 06:30:00|36626.6|36535.2|36615.2|36509.8|36635.6|36548.3|36599.6|36497.7|641
1653892500000|2022-05-30 06:35:00|36620.6|36505.5|36593.7|36479.9|36621.2|36532.1|36567.2|36477.1|729
1653892800000|2022-05-30 06:40:00|36597.9|36477.9|36602|36513.8|36609.4|36543.5|36552|36477.9|756
1653893100000|2022-05-30 06:45:00|36609.4|36506.2|36621.8|36601.8|36640.3|36602.4|36579|36501.8|684
1653893400000|2022-05-30 06:50:00|36620.5|36600.5|36621|36601|36627.8|36607.8|36615.9|36595.9|681
1653893700000|2022-05-30 06:55:00|36620.7|36600.7|36631.8|36545.4|36647.3|36613.1|36591.1|36530|708
1653894000000|2022-05-30 07:00:00|36630.5|36547.6|36604.1|36584.1|36641.4|36590|36597.3|36521.9|823
1653894300000|2022-05-30 07:05:00|36604.2|36584.2|36592.8|36572.8|36626.2|36606.2|36585.6|36536.2|799
1653894600000|2022-05-30 07:10:00|36593.6|36573.6|36553.1|36533.1|36623|36579.2|36551.6|36509.2|671
1653894900000|2022-05-30 07:15:00|36553.4|36533.4|36580.4|36560.4|36595.3|36566.1|36547.4|36524.7|689
1653895200000|2022-05-30 07:20:00|36580.3|36560.3|36580.7|36560.7|36613|36576.5|36576.8|36533|712
1653895500000|2022-05-30 07:25:00|36580.1|36560.1|36567|36547|36597.9|36566.4|36565.5|36525.9|642
1653895800000|2022-05-30 07:30:00|36566.5|36546.5|36552.9|36532.9|36601.3|36564|36552.9|36508.8|592
1653896100000|2022-05-30 07:35:00|36553.2|36533.2|36552.9|36532.9|36589.9|36552.6|36540.2|36500.6|609
1653896400000|2022-05-30 07:40:00|36551|36531|36553.2|36533.2|36577.1|36542.3|36542.9|36489.9|644
1653896700000|2022-05-30 07:45:00|36553|36533|36610|36590|36617.8|36597.8|36552.1|36510.7|637
1653897000000|2022-05-30 07:50:00|36609.2|36589.2|36608.8|36588.8|36615.6|36595.6|36600.3|36580.3|625
1653897300000|2022-05-30 07:55:00|36608.5|36588.5|36620.5|36600.5|36628.4|36608.4|36592|36572|730
1653897600000|2022-05-30 08:00:00|36618.5|36598.5|36599.3|36579.3|36627.1|36607.1|36592.9|36572.9|805
1653897900000|2022-05-30 08:05:00|36596.6|36576.6|36559.2|36539.2|36600.6|36580.6|36556.6|36536.6|712
1653898200000|2022-05-30 08:10:00|36558.8|36538.8|36560|36540|36601.7|36551.9|36551|36503.6|704
1653898500000|2022-05-30 08:15:00|36559.3|36539.3|36577|36557|36612.8|36576.1|36559.2|36516.1|616
1653898800000|2022-05-30 08:20:00|36570.2|36550.2|36564.3|36544.3|36570.2|36550.2|36538.3|36513.1|550
1653899100000|2022-05-30 08:25:00|36564.2|36544.2|36581.8|36561.8|36609.4|36589.4|36562.1|36542.1|639
1653899400000|2022-05-30 08:30:00|36581.7|36561.7|36568.7|36548.7|36587.9|36567.9|36564.7|36544.7|581
1653899700000|2022-05-30 08:35:00|36567.2|36547.2|36542.4|36522.4|36573.2|36548.2|36542.4|36494.8|604
1653900000000|2022-05-30 08:40:00|36542.2|36522.2|36539|36519|36564.3|36523.5|36532.5|36487.5|637
1653900300000|2022-05-30 08:45:00|36538.9|36518.9|36557.6|36537.6|36584.4|36550.6|36533.4|36464.4|505
1653900600000|2022-05-30 08:50:00|36557.8|36537.8|36539.3|36519.3|36567.7|36547.7|36537.4|36517.4|539
1653900900000|2022-05-30 08:55:00|36539.4|36519.4|36525.7|36505.7|36553.8|36522.4|36522.9|36479.2|613
1653901200000|2022-05-30 09:00:00|36525.6|36505.6|36484.9|36464.9|36541|36507.2|36480.6|36447.1|680
1653901500000|2022-05-30 09:05:00|36484.7|36464.7|36483.7|36463.7|36525.4|36475.7|36470.8|36419|711
1653901800000|2022-05-30 09:10:00|36483.8|36463.8|36457.3|36437.3|36519|36472.8|36453|36416|680
1653902100000|2022-05-30 09:15:00|36457.4|36437.4|36485.6|36465.6|36511.2|36466.6|36456.5|36415|609
1653902400000|2022-05-30 09:20:00|36485.8|36465.8|36490.7|36470.7|36526.5|36475.4|36479.1|36437.2|588
1653902700000|2022-05-30 09:25:00|36490|36470|36455.2|36435.2|36527.9|36475|36431.2|36382.6|623
1653903000000|2022-05-30 09:30:00|36455.5|36435.5|36455.6|36435.6|36502.8|36445.7|36437.8|36398.5|572
1653903300000|2022-05-30 09:35:00|36454.7|36434.7|36446.8|36426.8|36513.8|36440.5|36437.5|36392.1|521
1653903600000|2022-05-30 09:40:00|36449.2|36429.2|36451.3|36431.3|36489.5|36440.7|36442.4|36392.8|583
1653903900000|2022-05-30 09:45:00|36451.4|36431.4|36438.9|36418.9|36494.4|36436.4|36434.2|36374.4|582
1653904200000|2022-05-30 09:50:00|36440.9|36420.9|36423.9|36403.9|36461.5|36424.4|36403.5|36341.4|575
1653904500000|2022-05-30 09:55:00|36422.6|36402.6|36421.1|36401.1|36481.7|36425.3|36416.1|36382.7|525
1653904800000|2022-05-30 10:00:00|36420.2|36400.2|36435.2|36415.2|36465.4|36427.1|36418.8|36391.5|524
1653905100000|2022-05-30 10:05:00|36434.9|36414.9|36429.1|36409.1|36486.7|36428.9|36414|36354.3|471
1653905400000|2022-05-30 10:10:00|36429.9|36409.9|36440.4|36420.4|36477.5|36423.1|36427.9|36379.7|612
1653905700000|2022-05-30 10:15:00|36440.2|36420.2|36448.8|36428.8|36456.5|36434.8|36435.3|36406.5|558
1653906000000|2022-05-30 10:20:00|36448.7|36428.7|36475.3|36455.3|36518.5|36462|36440|36392.6|592
1653906300000|2022-05-30 10:25:00|36475.4|36455.4|36466.4|36446.4|36503.8|36455.8|36449|36416.9|453
1653906600000|2022-05-30 10:30:00|36466.7|36446.7|36442.2|36422.2|36475.1|36455.1|36441.7|36396.3|518
1653906900000|2022-05-30 10:35:00|36443.2|36423.2|36434.5|36414.5|36466.1|36426.4|36429.2|36390.9|469
1653907200000|2022-05-30 10:40:00|36434.9|36414.9|36411|36391|36438.2|36418.2|36405.8|36364.4|707
1653907500000|2022-05-30 10:45:00|36410.8|36390.8|36386.4|36366.4|36444.9|36395.5|36379.2|36334.5|580
1653907800000|2022-05-30 10:50:00|36386.1|36366.1|36394|36374|36421.9|36380.6|36382.7|36341.5|654
1653908100000|2022-05-30 10:55:00|36393|36373|36418.3|36398.3|36432.1|36407|36381.7|36335.9|595
1653908400000|2022-05-30 11:00:00|36418.5|36398.5|36398.7|36378.7|36425.3|36398.5|36389.7|36346|667
1653908700000|2022-05-30 11:05:00|36399.9|36379.9|36376|36356|36423.6|36382.2|36370.8|36343.8|467
1653909000000|2022-05-30 11:10:00|36377.4|36357.4|36373.1|36353.1|36406|36360|36364.2|36318|681
1653909300000|2022-05-30 11:15:00|36369.6|36349.6|36375.3|36355.3|36413.8|36364.3|36367.5|36325.3|648
1653909600000|2022-05-30 11:20:00|36374.8|36354.8|36384.4|36364.4|36403.9|36367.3|36365.8|36326.8|641
1653909900000|2022-05-30 11:25:00|36384.1|36364.1|36403.4|36383.4|36414.4|36394.4|36384.1|36364.1|463
1653910200000|2022-05-30 11:30:00|36402.7|36382.7|36404.6|36384.6|36437.1|36388.5|36398.7|36358.6|480
1653910500000|2022-05-30 11:35:00|36404.5|36384.5|36404.4|36384.4|36409.2|36389.2|36402|36382|454
1653910800000|2022-05-30 11:40:00|36404.3|36384.3|36450.9|36430.9|36465.1|36434|36402.9|36382.9|458
1653911100000|2022-05-30 11:45:00|36449.8|36429.8|36439.4|36419.4|36484.8|36440.2|36439.4|36412.7|559
1653911400000|2022-05-30 11:50:00|36440.7|36420.7|36446.2|36426.2|36474.1|36440.1|36438.3|36399.5|636
1653911700000|2022-05-30 11:55:00|36446.7|36426.7|36468.6|36448.6|36494.6|36457.4|36433.6|36385.4|701
1653912000000|2022-05-30 12:00:00|36495.3|36420.7|36398.9|36378.9|36499.5|36457.9|36394.2|36360|792
1653912300000|2022-05-30 12:05:00|36398.4|36378.4|36419.3|36399.3|36440.8|36399.7|36397|36369.2|550
1653912600000|2022-05-30 12:10:00|36417.2|36397.2|36442.1|36422.1|36471|36422.9|36415.3|36387|557
1653912900000|2022-05-30 12:15:00|36441.8|36421.8|36478.4|36458.4|36492.4|36463.4|36438.3|36407.7|614
1653913200000|2022-05-30 12:20:00|36478|36458|36490.9|36470.9|36517.3|36471.7|36476|36437.1|552
1653913500000|2022-05-30 12:25:00|36490.5|36470.5|36469.5|36449.5|36496.6|36476.6|36466.8|36446.8|611
1653913800000|2022-05-30 12:30:00|36469.4|36449.4|36448.7|36428.7|36493.7|36450.2|36435.9|36406.4|602
1653914100000|2022-05-30 12:35:00|36449|36429|36486.5|36466.5|36490.8|36470.8|36443.1|36423.1|603
1653914400000|2022-05-30 12:40:00|36486.9|36466.9|36475.5|36455.5|36489.9|36469.9|36471.7|36451.7|605
1653914700000|2022-05-30 12:45:00|36475|36455|36503|36483|36522.5|36502.5|36467.6|36447.6|607
1653915000000|2022-05-30 12:50:00|36502.9|36482.9|36490.2|36470.2|36526|36485.5|36480.7|36437|605
1653915300000|2022-05-30 12:55:00|36487.9|36467.9|36504.4|36484.4|36519|36486.9|36482.6|36445.3|529
1653915600000|2022-05-30 13:00:00|36501.8|36481.8|36477.4|36457.4|36530.1|36494.1|36476|36438.4|727
1653915900000|2022-05-30 13:05:00|36477|36457|36463.7|36443.7|36507.8|36462.7|36460.3|36433.3|572
1653916200000|2022-05-30 13:10:00|36462.9|36442.9|36459.1|36439.1|36475.7|36455.7|36455.5|36435.5|517
1653916500000|2022-05-30 13:15:00|36459.2|36439.2|36447.7|36427.7|36462.4|36442.4|36447.7|36427.7|576
1653916800000|2022-05-30 13:20:00|36448.8|36428.8|36417.9|36397.9|36465.9|36429|36391.1|36361.4|699
1653917100000|2022-05-30 13:25:00|36417.5|36397.5|36414.9|36394.9|36449|36410.4|36409.4|36377.4|567
1653917400000|2022-05-30 13:30:00|36416.8|36396.8|36413.2|36393.2|36423.2|36403.2|36403.6|36383.6|618
1653917700000|2022-05-30 13:35:00|36411.8|36391.8|36427|36407|36456.6|36412.1|36407.9|36380.1|522
1653918000000|2022-05-30 13:40:00|36425.2|36405.2|36441.5|36421.5|36451.5|36431.5|36423|36403|650
1653918300000|2022-05-30 13:45:00|36441|36421|36437.1|36417.1|36445.7|36425.7|36434.7|36414.7|582
1653918600000|2022-05-30 13:50:00|36436.9|36416.9|36436.8|36416.8|36443|36423|36430.7|36410.7|505
1653918900000|2022-05-30 13:55:00|36435.5|36415.5|36413.9|36393.9|36462.7|36436.5|36409.1|36380.3|638
1653919200000|2022-05-30 14:00:00|36413.7|36393.7|36407.5|36387.5|36415.3|36395.3|36396.8|36376.8|702
1653919500000|2022-05-30 14:05:00|36407.7|36387.7|36426.3|36406.3|36459|36410.4|36401.5|36356.7|698
1653919800000|2022-05-30 14:10:00|36426.1|36406.1|36463.9|36443.9|36472.6|36452.6|36424.7|36404.7|662
1653920100000|2022-05-30 14:15:00|36464.2|36444.2|36469.9|36449.9|36472.4|36452.4|36449.5|36429.5|676
1653920400000|2022-05-30 14:20:00|36469.4|36449.4|36473|36453|36487|36455|36461.5|36415|564
1653920700000|2022-05-30 14:25:00|36471.2|36451.2|36525.5|36505.5|36581|36540|36470.8|36450.8|667
1653921000000|2022-05-30 14:30:00|36525|36505|36516|36496|36555|36508.1|36515.7|36464|567
1653921300000|2022-05-30 14:35:00|36515.6|36495.6|36520.9|36500.9|36540.2|36503.8|36510.6|36464.1|489
1653921600000|2022-05-30 14:40:00|36520.3|36500.3|36528.7|36508.7|36533.6|36513.6|36519.2|36499.2|547
1653921900000|2022-05-30 14:45:00|36529.1|36509.1|36506.9|36486.9|36553|36518.7|36496.9|36469|583
1653922200000|2022-05-30 14:50:00|36507.3|36487.3|36488|36468|36509.1|36489.1|36485|36465|770
1653922500000|2022-05-30 14:55:00|36487.4|36467.4|36462.3|36442.3|36494.7|36474.7|36452.4|36432.4|989
1653922800000|2022-05-30 15:00:00|36464.4|36444.4|36503.4|36483.4|36513.3|36493.3|36460.8|36440.8|887
1653923100000|2022-05-30 15:05:00|36503|36483|36556.8|36536.8|36598.6|36552.2|36502.9|36479.9|812
1653923400000|2022-05-30 15:10:00|36556.9|36536.9|36573.6|36553.6|36599.5|36562.7|36539.2|36482.1|675
1653923700000|2022-05-30 15:15:00|36573.2|36553.2|36583.2|36563.2|36590.5|36570.5|36560.4|36540.4|571
1653924000000|2022-05-30 15:20:00|36584.4|36564.4|36649.5|36570.5|36665.4|36610.4|36579.4|36536.5|684
1653924300000|2022-05-30 15:25:00|36655.9|36568|36594.8|36521.8|36655.9|36601.2|36574.2|36478.4|527
1653924600000|2022-05-30 15:30:00|36597.4|36520.8|36646|36528|36656.8|36574.2|36567.6|36502.8|569
1653924900000|2022-05-30 15:35:00|36644.7|36529.5|36618|36524.9|36653.5|36558.2|36543.1|36488.3|561
1653925200000|2022-05-30 15:40:00|36619.7|36524.4|36640.4|36544.7|36652.8|36565.3|36604.6|36504.3|468
1653925500000|2022-05-30 15:45:00|36639.3|36545.4|36636.4|36550.4|36649|36582.9|36601.8|36534.9|405
1653925800000|2022-05-30 15:50:00|36640|36546.1|36640.2|36560.5|36660.7|36574.3|36614.8|36530.7|537
1653926100000|2022-05-30 15:55:00|36641.1|36560.3|36587.3|36537.3|36660.1|36576.2|36587.3|36516.5|567
1653926400000|2022-05-30 16:00:00|36583.4|36533.4|36573.7|36553.7|36609.3|36554|36562.3|36507.8|516
1653926700000|2022-05-30 16:05:00|36604.5|36526.6|36585|36565|36620.1|36571.1|36569.4|36499|482
1653927000000|2022-05-30 16:10:00|36585.7|36565.7|36608.6|36533|36621.2|36571.6|36574.2|36517.1|486
1653927300000|2022-05-30 16:15:00|36610.6|36529.1|36583.4|36563.4|36616.7|36568.7|36568.5|36521.2|424
1653927600000|2022-05-30 16:20:00|36583.1|36563.1|36579.9|36559.9|36621.9|36567.2|36568.2|36514.5|396
1653927900000|2022-05-30 16:25:00|36607.1|36526.5|36571.5|36551.5|36613|36566.2|36566.7|36518.4|453
1653928200000|2022-05-30 16:30:00|36574.5|36554.5|36599.1|36519.4|36605.5|36557.1|36559.2|36504.1|457
1653928500000|2022-05-30 16:35:00|36599.6|36518.4|36565.2|36545.2|36608.1|36555.2|36562.8|36504.9|429
1653928800000|2022-05-30 16:40:00|36566.1|36546.1|36571.2|36551.2|36607.3|36560.6|36564.8|36514|320
1653929100000|2022-05-30 16:45:00|36570.8|36550.8|36596.2|36546.2|36605.9|36562.6|36570.5|36523.5|281
1653929400000|2022-05-30 16:50:00|36596.4|36546.4|36575.3|36555.3|36610|36564|36571.8|36528.7|282
1653929700000|2022-05-30 16:55:00|36574.8|36554.8|36601.6|36521.3|36644.1|36562.4|36567.7|36513.4|428
1653930000000|2022-05-30 17:00:00|36603.7|36523.1|36694.1|36601.2|36702.6|36606.1|36602.5|36523.1|647
1653930300000|2022-05-30 17:05:00|36693.6|36605.1|36688.9|36572.1|36708.8|36621.1|36657.5|36564.8|412
1653930600000|2022-05-30 17:10:00|36691.9|36572.3|36708.5|36588.5|36708.5|36601.5|36680.9|36571.2|371
1653930900000|2022-05-30 17:15:00|36708.2|36588.2|36690.3|36570.3|36733.7|36613.7|36679|36559|446
1653931200000|2022-05-30 17:20:00|36690|36570|36698.4|36578.4|36709.6|36589.6|36676.5|36563.8|238
1653931500000|2022-05-30 17:25:00|36694.9|36574.9|36686.2|36566.2|36710.7|36590.7|36676.2|36559.9|256
1653931800000|2022-05-30 17:30:00|36686.7|36566.7|36685.9|36565.9|36710.1|36592.9|36674.8|36558.4|272
1653932100000|2022-05-30 17:35:00|36685.8|36565.8|36686.1|36566.1|36707.1|36587.1|36678.4|36561.2|251
1653932400000|2022-05-30 17:40:00|36684.7|36564.7|36688.5|36568.5|36710|36592.5|36676.8|36556.8|292
1653932700000|2022-05-30 17:45:00|36680|36560.1|36684.5|36564.5|36701.3|36581.9|36667|36557.1|242
1653933000000|2022-05-30 17:50:00|36682.8|36562.8|36694.7|36574.7|36700|36580|36679.3|36559.9|309
1653933300000|2022-05-30 17:55:00|36696.2|36576.2|36703.6|36585.6|36722.5|36610.1|36659.1|36539.1|373
1653933600000|2022-05-30 18:00:00|36695.8|36591.2|36669.3|36649.3|36723.6|36657.9|36655.9|36591.2|466
1653933900000|2022-05-30 18:05:00|36669.1|36649.1|36685.4|36635.4|36706.1|36660.8|36663.2|36615.2|311
1653934200000|2022-05-30 18:10:00|36681.6|36631.6|36690|36640|36705.4|36660.4|36668.1|36621|316
1653934500000|2022-05-30 18:15:00|36690.9|36640.9|36689|36639|36710|36656.6|36662.2|36615.4|293
1653934800000|2022-05-30 18:20:00|36688.4|36638.4|36676.3|36656.3|36737.2|36662.5|36669|36619.8|302
1653935100000|2022-05-30 18:25:00|36677|36657|36701.9|36626.8|36720.6|36661.1|36671|36620|285
1653935400000|2022-05-30 18:30:00|36700.1|36624.5|36690.6|36640.6|36720.6|36664.5|36672.8|36621.7|276
1653935700000|2022-05-30 18:35:00|36701.3|36630.8|36676.8|36656.8|36713|36665.1|36674.1|36621.5|200
1653936000000|2022-05-30 18:40:00|36676.2|36656.2|36672|36652|36713|36664.3|36669|36621|189
1653936300000|2022-05-30 18:45:00|36672.8|36652.8|36722.1|36633.6|36722.1|36662.2|36671.7|36619.7|229
1653936600000|2022-05-30 18:50:00|36719.7|36631|36720.7|36635.8|36726.9|36664.7|36672|36617.4|287
1653936900000|2022-05-30 18:55:00|36719.4|36636.5|36697.4|36618.4|36720.7|36667.5|36671.5|36612.5|312
1653937200000|2022-05-30 19:00:00|36697.7|36625.6|36719.2|36648|36726.3|36672.3|36669.3|36621.1|331
1653937500000|2022-05-30 19:05:00|36702.9|36652.9|36723|36635.7|36730|36678.2|36678.5|36624.9|359
1653937800000|2022-05-30 19:10:00|36719.5|36634.4|36732.6|36637.5|36736.4|36682.5|36682.2|36629.8|334
1653938100000|2022-05-30 19:15:00|36732.7|36636.9|36724|36648.5|36740|36690.7|36691.3|36632.9|270
1653938400000|2022-05-30 19:20:00|36721.2|36650.6|36736.2|36647.9|36752.5|36691.3|36694|36596.1|480
1653938700000|2022-05-30 19:25:00|36734.1|36649.1|36734.1|36614.1|36786|36697.5|36693.5|36610.8|479
1653939000000|2022-05-30 19:30:00|36734.5|36614.8|36710|36630.4|36762.8|36683|36694.3|36604.2|406
1653939300000|2022-05-30 19:35:00|36696.3|36646.3|36701.7|36651.7|36770|36674.9|36681.4|36617.5|274
1653939600000|2022-05-30 19:40:00|36713|36637|36726.5|36619|36794.8|36701.2|36693.7|36605.9|400
1653939900000|2022-05-30 19:45:00|36721.9|36624.3|36751.1|36631.1|36764|36678.4|36689.4|36610.2|300
1653940200000|2022-05-30 19:50:00|36755.3|36635.3|36739.9|36619.9|36765.9|36683.7|36694.5|36613.7|282
1653940500000|2022-05-30 19:55:00|36740.8|36620.8|36741|36627.2|36783.2|36679.3|36688.5|36616.3|358
1653940800000|2022-05-30 20:00:00|36741.9|36626.1|36730.7|36610.7|36762.6|36659.4|36709.4|36604.1|620
1653941100000|2022-05-30 20:05:00|36728.1|36612.4|36732.7|36612.7|36757.9|36677.9|36684.5|36598|464
1653941400000|2022-05-30 20:10:00|36733.5|36613.5|36731.1|36611.1|36738.2|36657.2|36677|36600.1|420
1653941700000|2022-05-30 20:15:00|36730.3|36610.3|36692|36622|36758.5|36648|36692|36593.5|199
1653942000000|2022-05-30 20:20:00|36712.7|36640.9|36726.3|36619.3|36728.2|36647.2|36682.5|36583.3|477
1653942300000|2022-05-30 20:25:00|36713.9|36593.9|36744.6|36624.6|36768.8|36656.1|36698.5|36593.9|318
1653942600000|2022-05-30 20:30:00|36748.1|36628.1|36745.8|36625.8|36758.3|36644|36705.6|36603.3|241
1653942900000|2022-05-30 20:35:00|36738.8|36618.8|36711.1|36618.9|36745.9|36654.8|36691.7|36591.1|309
1653943200000|2022-05-30 20:40:00|36711.3|36619.2|36714.2|36615.5|36729.6|36649.6|36681.5|36588.8|197
1653943500000|2022-05-30 20:45:00|36714.1|36594.1|36626.8|36506.8|36726.8|36606.8|36517|36397|257
1653943800000|2022-05-30 20:50:00|36645.3|36525.3|36630|36510|36678.1|36558.1|36628.2|36508.2|14
1653944100000|2022-05-30 20:55:00|36632.7|36512.7|36633.9|36513.9|36633.9|36513.9|36631.7|36511.7|3
1653946200000|2022-05-30 21:30:00|36628.8|36508.8|36583.1|36463.1|36629|36509|36575.7|36455.7|36
1653946500000|2022-05-30 21:35:00|36598|36478|36628.3|36508.3|36637.6|36517.6|36571.5|36451.5|46
1653946800000|2022-05-30 21:40:00|36628.4|36508.4|36616.5|36496.5|36628.4|36508.4|36616.1|36496.1|26
1653947100000|2022-05-30 21:45:00|36601.9|36481.9|36642.7|36522.7|36642.7|36522.7|36601.6|36481.6|14
1653947400000|2022-05-30 21:50:00|36615.6|36495.6|36629|36509|36664.5|36544.5|36613.5|36493.5|53
1653947700000|2022-05-30 21:55:00|36653.5|36533.5|36617.6|36497.6|36674.5|36554.5|36614.6|36494.6|66
1653948000000|2022-05-30 22:00:00|36645.6|36525.6|36645.6|36525.6|36645.6|36525.6|36645.6|36525.6|1
1653949200000|2022-05-30 22:20:00|36624.4|36504.4|36623.2|36503.2|36624.5|36504.5|36623.2|36503.2|3
1653949500000|2022-05-30 22:25:00|36622.1|36502.1|36582.9|36462.9|36622.2|36502.2|36582.8|36462.8|9
1653953700000|2022-05-30 23:35:00|36619.7|36499.7|36619.7|36499.7|36619.7|36499.7|36619.7|36499.7|1
1653955200000|2022-05-31 00:00:00|36633.2|36513.2|36661.2|36541.2|36686.5|36566.5|36633.2|36513.2|471
1653955500000|2022-05-31 00:05:00|36661.1|36541.1|36651.3|36531.3|36685.1|36565.1|36645.4|36525.4|504
1653955800000|2022-05-31 00:10:00|36653.6|36533.6|36726.2|36606.2|36773|36653|36643.1|36523.1|647
1653956100000|2022-05-31 00:15:00|36724.9|36604.9|36753.6|36633.6|36758|36638|36724.9|36604.9|589
1653956400000|2022-05-31 00:20:00|36753.7|36633.7|36795|36675|36803.9|36683.9|36745.9|36625.9|732
1653956700000|2022-05-31 00:25:00|36795.1|36675.1|36804.5|36684.5|36815|36695|36785.6|36665.6|587
1653957000000|2022-05-31 00:30:00|36804.8|36684.8|36820.8|36700.8|36833.1|36714.5|36804.8|36684.8|760
1653957300000|2022-05-31 00:35:00|36820.1|36700.1|36817.3|36697.3|36838.4|36718.4|36809.3|36689.3|576
1653957600000|2022-05-31 00:40:00|36816.2|36696.2|36832.4|36712.4|36845.8|36725.8|36816.2|36696.2|725
1653957900000|2022-05-31 00:45:00|36831.7|36711.7|36864|36744|36869.4|36749.4|36826.8|36706.8|719
1653958200000|2022-05-31 00:50:00|36865.7|36745.7|36865.4|36745.4|36880.1|36760.1|36842.6|36722.6|853
1653958500000|2022-05-31 00:55:00|36864.7|36744.7|36860.5|36740.5|36870.3|36750.3|36845.9|36725.9|689
1653958800000|2022-05-31 01:00:00|36860.2|36740.2|36858.6|36738.6|36892.9|36772.9|36854.2|36734.2|699
1653959100000|2022-05-31 01:05:00|36859.1|36739.1|36887.3|36767.3|36902.6|36789.5|36858.8|36738.8|807
1653959400000|2022-05-31 01:10:00|36886.7|36766.7|36881.2|36761.2|36890.3|36786.3|36864.1|36748.4|823
1653959700000|2022-05-31 01:15:00|36880.8|36760.8|36885.9|36765.9|36890.5|36788.5|36870.1|36752.5|722
1653960000000|2022-05-31 01:20:00|36886.2|36766.2|36885.3|36765.3|36906|36790.4|36875.6|36758.2|649
1653960300000|2022-05-31 01:25:00|36886|36766|36866.2|36746.2|36889.7|36779.4|36852.7|36732.7|657
1653960600000|2022-05-31 01:30:00|36865.3|36745.3|36885.8|36765.8|36885.8|36765.8|36851.1|36731.1|817
1653960900000|2022-05-31 01:35:00|36884.1|36764.1|36885|36765|36905.8|36785.8|36878.8|36758.8|837
1653961200000|2022-05-31 01:40:00|36886.8|36766.8|36855.1|36735.1|36891|36772.2|36852.3|36732.3|769
1653961500000|2022-05-31 01:45:00|36855.3|36735.3|36865.5|36745.5|36866.9|36746.9|36841.7|36721.7|684
1653961800000|2022-05-31 01:50:00|36865.3|36745.3|36861.7|36741.7|36877.7|36762.1|36851.2|36731.2|703
1653962100000|2022-05-31 01:55:00|36861.2|36741.2|36850.7|36730.7|36871.4|36751.4|36843.8|36723.8|614
1653962400000|2022-05-31 02:00:00|36851|36731|36821.5|36701.5|36861.8|36747|36817.7|36697.7|702
1653962700000|2022-05-31 02:05:00|36823.4|36703.4|36813.3|36693.3|36835.5|36715.5|36806.6|36686.6|610
1653963000000|2022-05-31 02:10:00|36813.8|36693.8|36833.2|36714|36835.9|36715.9|36807.7|36687.7|688
1653963300000|2022-05-31 02:15:00|36834.1|36714.1|36860.6|36740.6|36863.8|36743.8|36816.1|36696.1|578
1653963600000|2022-05-31 02:20:00|36860.5|36740.5|36865.7|36745.7|36873.1|36753.1|36850.1|36730.1|524
1653963900000|2022-05-31 02:25:00|36866.1|36746.1|36851.4|36731.4|36869.6|36754.4|36850.1|36730.1|447
1653964200000|2022-05-31 02:30:00|36851.2|36731.2|36858|36738|36866.3|36754.4|36848.6|36728.6|470
1653964500000|2022-05-31 02:35:00|36857.4|36737.4|36857.5|36737.5|36871.5|36760.6|36851.7|36731.7|551
1653964800000|2022-05-31 02:40:00|36857.4|36737.4|36863.9|36743.9|36871.5|36756.7|36851.7|36733.3|595
1653965100000|2022-05-31 02:45:00|36864.4|36744.4|36872.8|36752.8|36877.9|36758.5|36854.7|36734.7|533
1653965400000|2022-05-31 02:50:00|36873.8|36753.8|36863.9|36756.9|36884.5|36779.4|36857.9|36746.4|617
1653965700000|2022-05-31 02:55:00|36862.6|36755.2|36838.6|36718.6|36874.4|36763.2|36838.6|36718.6|531
1653966000000|2022-05-31 03:00:00|36839.2|36719.2|36844.2|36724.2|36859|36742.2|36835.1|36715.1|544
1653966300000|2022-05-31 03:05:00|36844.8|36724.8|36830.6|36710.6|36852.2|36735.1|36825.9|36705.9|479
1653966600000|2022-05-31 03:10:00|36831|36711|36848.2|36728.2|36854.6|36737|36830.9|36710.9|565
1653966900000|2022-05-31 03:15:00|36847.6|36727.6|36840.6|36720.6|36857.4|36737.4|36836.1|36716.1|531
1653967200000|2022-05-31 03:20:00|36842.5|36722.5|36860.2|36740.2|36862.2|36748.8|36838.6|36718.6|532
1653967500000|2022-05-31 03:25:00|36861.5|36741.5|36857.3|36752.9|36872|36771.4|36854.4|36734.4|529
1653967800000|2022-05-31 03:30:00|36859.8|36748.6|36864.1|36758.2|36878.2|36771.7|36858.4|36745.6|489
1653968100000|2022-05-31 03:35:00|36863|36760.5|36858.4|36739.5|36876|36763.7|36854.4|36737.1|486
1653968400000|2022-05-31 03:40:00|36855|36740.2|36855.7|36735.7|36872|36762.6|36845.7|36731.2|525
1653968700000|2022-05-31 03:45:00|36856|36736|36853.3|36733.3|36867.3|36757.3|36843.1|36729.9|461
1653969000000|2022-05-31 03:50:00|36853.1|36733.1|36851.9|36731.9|36865.3|36754.2|36843.7|36728.8|437
1653969300000|2022-05-31 03:55:00|36854.3|36734.3|36840|36720|36865.2|36747.8|36832.2|36712.2|566
1653969600000|2022-05-31 04:00:00|36838.7|36718.7|36843.7|36723.7|36851|36732.7|36832.7|36712.7|586
1653969900000|2022-05-31 04:05:00|36844.4|36724.4|36842.6|36722.6|36855.3|36735.3|36839.8|36719.8|491
1653970200000|2022-05-31 04:10:00|36841|36721|36846.4|36726.4|36851.9|36731.9|36840.3|36720.3|545
1653970500000|2022-05-31 04:15:00|36846.3|36726.3|36847|36727|36861.8|36741.8|36843.6|36723.6|485
1653970800000|2022-05-31 04:20:00|36846.3|36726.3|36865.9|36745.9|36869.9|36749.9|36844|36724|602
1653971100000|2022-05-31 04:25:00|36873.3|36753.3|36849.6|36729.6|36873.3|36753.3|36847.8|36729.6|480
1653971400000|2022-05-31 04:30:00|36850.8|36730.8|36860.4|36745.9|36873.7|36765.6|36849.2|36729.2|543
1653971700000|2022-05-31 04:35:00|36859.6|36750.1|36860.7|36744.3|36869.8|36765.4|36852.7|36736.2|418
1653972000000|2022-05-31 04:40:00|36860.3|36741.8|36850.9|36745.4|36869.5|36771.4|36848.5|36732.8|337
1653972300000|2022-05-31 04:45:00|36847.7|36738.3|36859.5|36739.5|36867.5|36774.4|36847.7|36737.4|310
1653972600000|2022-05-31 04:50:00|36859.2|36739.2|36854.8|36751.4|36867.6|36765.4|36849.2|36734.7|298
1653972900000|2022-05-31 04:55:00|36858.5|36738.5|36868|36758.9|36874.9|36765.9|36852.8|36737.1|290
1653973200000|2022-05-31 05:00:00|36869.3|36760.9|36870.8|36750.8|36875.4|36762.2|36858.5|36740.3|459
1653973500000|2022-05-31 05:05:00|36863.2|36743.2|36849.8|36741.5|36867.9|36772.9|36843.6|36732|496
1653973800000|2022-05-31 05:10:00|36858.1|36738.3|36850.2|36732.8|36858.9|36756.4|36836.5|36722.4|535
1653974100000|2022-05-31 05:15:00|36842.9|36733.3|36843.7|36724.5|36850.7|36751|36833|36718.6|478
1653974400000|2022-05-31 05:20:00|36843.6|36723.6|36848.8|36728.8|36852|36744.9|36827|36721.4|439
1653974700000|2022-05-31 05:25:00|36849.3|36729.3|36836.3|36732.7|36850.4|36754.5|36826.8|36720.4|432
1653975000000|2022-05-31 05:30:00|36835.3|36733.6|36837.3|36717.3|36850.2|36746.7|36826.6|36713.2|584
1653975300000|2022-05-31 05:35:00|36836.6|36716.6|36827.8|36729.4|36843|36743.5|36820.4|36710.1|478
1653975600000|2022-05-31 05:40:00|36827.7|36728.2|36836.6|36716.6|36841.3|36751.1|36821.6|36710.1|551
1653975900000|2022-05-31 05:45:00|36836.2|36716.2|36839.7|36726.6|36851.1|36751.1|36814.4|36710.7|549
1653976200000|2022-05-31 05:50:00|36840|36720.4|36820.9|36705.6|36845.9|36733.4|36782.5|36683.6|569
1653976500000|2022-05-31 05:55:00|36820.3|36706|36830.3|36710.3|36843.4|36740.4|36810.4|36706|677
1653976800000|2022-05-31 06:00:00|36821.4|36722.1|36802.5|36782.5|36836.6|36804.8|36786|36716.9|794
1653977100000|2022-05-31 06:05:00|36801.4|36781.4|36800.7|36780.7|36835.3|36788.5|36786.8|36743.5|720
1653977400000|2022-05-31 06:10:00|36801|36781|36803|36783|36869.2|36826.1|36794.5|36769.8|746
1653977700000|2022-05-31 06:15:00|36800.9|36780.9|36814.4|36794.4|36840.2|36814|36797.1|36763.7|758
1653978000000|2022-05-31 06:20:00|36815|36795|36830.4|36810.4|36836.3|36816.3|36814|36794|663
1653978300000|2022-05-31 06:25:00|36832|36812|36820|36800|36870.6|36822.8|36818.1|36788.1|721
1653978600000|2022-05-31 06:30:00|36820.2|36800.2|36831.5|36811.5|36844.6|36813.2|36815.1|36774.2|709
1653978900000|2022-05-31 06:35:00|36831.3|36811.3|36833.4|36813.4|36842.4|36822.4|36828.2|36808.2|766
1653979200000|2022-05-31 06:40:00|36833.2|36813.2|36884.4|36804.3|36913.2|36837.4|36807|36787|829
1653979500000|2022-05-31 06:45:00|36885|36825.9|36863.1|36843.1|36885|36843.7|36844.3|36798.5|836
1653979800000|2022-05-31 06:50:00|36863|36843|36857|36837|36865.2|36845.2|36851|36831|817
1653980100000|2022-05-31 06:55:00|36859|36839|36837|36817|36883.7|36846.1|36827.4|36763.7|868
1653980400000|2022-05-31 07:00:00|36837.9|36817.9|36855.6|36835.6|36889.8|36850|36834.4|36789|999
1653980700000|2022-05-31 07:05:00|36856|36836|36868.5|36848.5|36889.1|36869.1|36850.8|36830.8|832
1653981000000|2022-05-31 07:10:00|36868.3|36848.3|36851|36831|36873.3|36853.3|36835.8|36815.8|859
1653981300000|2022-05-31 07:15:00|36845.8|36825.8|36783.6|36763.6|36878.2|36841.3|36779|36759|880
1653981600000|2022-05-31 07:20:00|36783.5|36763.5|36724.1|36704.1|36788.4|36768.4|36716.3|36677.1|927
1653981900000|2022-05-31 07:25:00|36724.2|36704.2|36672|36652|36759|36714.4|36669.4|36626.6|822
1653982200000|2022-05-31 07:30:00|36671.9|36651.9|36689.3|36669.3|36690.2|36670.2|36652.4|36632.4|840
1653982500000|2022-05-31 07:35:00|36689.2|36669.2|36702.7|36682.7|36717.7|36697.7|36688.5|36668.5|759
1653982800000|2022-05-31 07:40:00|36701.6|36681.6|36716.7|36696.7|36723|36703|36680.7|36660.7|820
1653983100000|2022-05-31 07:45:00|36715.8|36695.8|36769.1|36749.1|36775.2|36755.2|36715.1|36695.1|773
1653983400000|2022-05-31 07:50:00|36771.8|36751.8|36781.6|36761.6|36793.5|36773.5|36768|36748|774
1653983700000|2022-05-31 07:55:00|36781.8|36761.8|36761.2|36741.2|36798.4|36766.8|36756.7|36686|790
1653984000000|2022-05-31 08:00:00|36761.7|36741.7|36723.3|36703.3|36770.6|36750.6|36721.6|36701.6|866
1653984300000|2022-05-31 08:05:00|36723.6|36703.6|36724.6|36704.6|36735.6|36715.6|36722|36702|694
1653984600000|2022-05-31 08:10:00|36724.7|36704.7|36725.1|36705.1|36741.3|36721.3|36718.2|36698.2|805
1653984900000|2022-05-31 08:15:00|36725.3|36705.3|36728.3|36708.3|36746.9|36726.9|36717.8|36697.8|822
1653985200000|2022-05-31 08:20:00|36728.2|36708.2|36738.6|36718.6|36740.6|36720.6|36723.9|36703.9|635
1653985500000|2022-05-31 08:25:00|36734.8|36714.8|36740.4|36720.4|36747.4|36727.4|36734.6|36714.6|741
1653985800000|2022-05-31 08:30:00|36739.3|36719.3|36734.3|36714.3|36745.8|36725.8|36729.9|36709.9|699
1653986100000|2022-05-31 08:35:00|36734.5|36714.5|36738.8|36718.8|36749.9|36729.9|36729.7|36709.7|717
1653986400000|2022-05-31 08:40:00|36738.4|36718.4|36675.2|36655.2|36738.9|36718.9|36659.5|36629.5|786
1653986700000|2022-05-31 08:45:00|36675.4|36655.4|36687.5|36667.5|36702.6|36682.6|36673.3|36653.3|688
1653987000000|2022-05-31 08:50:00|36687.8|36667.8|36685.5|36665.5|36698.5|36678.5|36639.6|36619.6|736
1653987300000|2022-05-31 08:55:00|36684.8|36664.8|36743.8|36723.8|36743.8|36723.8|36684.8|36664.8|819
1653987600000|2022-05-31 09:00:00|36742.5|36722.5|36719|36699|36753.3|36733.3|36717.5|36697.5|937
1653987900000|2022-05-31 09:05:00|36719.1|36699.1|36716.6|36696.6|36735.3|36715.3|36698|36678|755
1653988200000|2022-05-31 09:10:00|36716.7|36696.7|36693.7|36673.7|36723.6|36703.6|36689.1|36669.1|759
1653988500000|2022-05-31 09:15:00|36693.9|36673.9|36693.7|36673.7|36716.5|36688.3|36653.9|36604.5|797
1653988800000|2022-05-31 09:20:00|36692.4|36672.4|36694.4|36674.4|36700.1|36680.1|36680.5|36660.5|721
1653989100000|2022-05-31 09:25:00|36694.5|36674.5|36705.6|36685.6|36710|36690|36678.3|36658.3|710
1653989400000|2022-05-31 09:30:00|36705.5|36685.5|36715.6|36695.6|36719.1|36699.1|36700.6|36680.6|643
1653989700000|2022-05-31 09:35:00|36715.8|36695.8|36750.3|36730.3|36784.8|36743.4|36714.6|36694.6|709
1653990000000|2022-05-31 09:40:00|36750.1|36730.1|36755.8|36735.8|36762.1|36742.1|36742.7|36722.7|678
1653990300000|2022-05-31 09:45:00|36755.6|36735.6|36733.1|36713.1|36762.5|36742.5|36723.8|36703.8|616
1653990600000|2022-05-31 09:50:00|36733.2|36713.2|36759.1|36739.1|36765.5|36745.5|36725.5|36705.5|654
1653990900000|2022-05-31 09:55:00|36761.2|36741.2|36840.5|36820.5|36847.1|36827.1|36752.9|36732.9|821
1653991200000|2022-05-31 10:00:00|36839|36819|36863.6|36843.6|36881.3|36861.3|36833.3|36813.3|811
1653991500000|2022-05-31 10:05:00|36863.4|36843.4|36818.4|36798.4|36868.4|36848.4|36814.3|36779.9|725
1653991800000|2022-05-31 10:10:00|36822.4|36802.4|36815|36795|36823.9|36803.9|36811.9|36791.9|623
1653992100000|2022-05-31 10:15:00|36814.7|36794.7|36823.6|36803.6|36830|36810|36811.8|36791.8|609
1653992400000|2022-05-31 10:20:00|36823.5|36803.5|36798.7|36778.7|36835.4|36815.4|36798.7|36778.7|651
1653992700000|2022-05-31 10:25:00|36797.9|36777.9|36809.8|36789.8|36810.3|36790.3|36797.9|36777.9|516
1653993000000|2022-05-31 10:30:00|36809.7|36789.7|36792.9|36772.9|36809.8|36789.8|36786.5|36766.5|628
1653993300000|2022-05-31 10:35:00|36792.6|36772.6|36785.1|36765.1|36810.8|36790.8|36771.1|36751.1|664
1653993600000|2022-05-31 10:40:00|36785.3|36765.3|36761.6|36741.6|36806.1|36766.5|36742.5|36707.4|639
1653993900000|2022-05-31 10:45:00|36761.2|36741.2|36777.2|36757.2|36804.7|36758.3|36757.7|36715.1|564
1653994200000|2022-05-31 10:50:00|36777.3|36757.3|36882.8|36862.8|36883.4|36863.4|36776.9|36739.6|1025
1653994500000|2022-05-31 10:55:00|36882.4|36862.4|36919|36899|36942.4|36922.4|36874.7|36854.7|1104
1653994800000|2022-05-31 11:00:00|36917.9|36897.9|36902.2|36882.2|36940.3|36920.3|36899.5|36879.5|1022
1653995100000|2022-05-31 11:05:00|36903|36883|36909.2|36889.2|36916|36896|36881.9|36861.9|819
1653995400000|2022-05-31 11:10:00|36907.8|36887.8|36871.1|36851.1|36909.4|36889.4|36870.2|36850.2|742
1653995700000|2022-05-31 11:15:00|36871.9|36851.9|36870.3|36850.3|36873|36853|36850.7|36830.7|688
1653996000000|2022-05-31 11:20:00|36871|36851|36906|36886|36910.2|36890.2|36871|36851|812
1653996300000|2022-05-31 11:25:00|36906.6|36886.6|36935.5|36885.5|36971.8|36931.4|36899.7|36868.6|728
1653996600000|2022-05-31 11:30:00|36936.5|36886.5|36886.4|36866.4|36948.9|36909.6|36882|36862|740
1653996900000|2022-05-31 11:35:00|36887.2|36867.2|36878.2|36858.2|36903.1|36883.1|36865.6|36845.6|696
1653997200000|2022-05-31 11:40:00|36877.5|36857.5|36871.6|36851.6|36885|36865|36868.9|36848.9|658
1653997500000|2022-05-31 11:45:00|36871.1|36851.1|36867.4|36847.4|36873.3|36853.3|36857.6|36837.6|672
1653997800000|2022-05-31 11:50:00|36867.1|36847.1|36899.4|36879.4|36910.7|36890.7|36866.3|36846.3|749
1653998100000|2022-05-31 11:55:00|36897.2|36877.2|36901.8|36781.8|36905.5|36885.3|36853.5|36774.6|798
1653998400000|2022-05-31 12:00:00|36899.4|36779.4|36916.2|36896.2|36937.8|36899.6|36876.8|36779.4|951
1653998700000|2022-05-31 12:05:00|36917|36897|36952.3|36932.3|37005.6|36984.1|36903.4|36883.4|991
1653999000000|2022-05-31 12:10:00|36952.9|36932.9|36995.5|36975.5|37009.1|36989.1|36926.8|36906.8|914
1653999300000|2022-05-31 12:15:00|36995.1|36975.1|37055.2|37035.2|37066.7|37044.9|36994.7|36974.7|862
1653999600000|2022-05-31 12:20:00|37055.6|37035.6|37054.5|37034.5|37080.7|37060.7|37040.8|36991.4|859
1653999900000|2022-05-31 12:25:00|37055.4|37035.4|37033.3|37013.3|37077.6|37045.8|37001.8|36981.8|865
1654000200000|2022-05-31 12:30:00|37033|37013|37082.3|37062.3|37085.8|37065.8|37027.7|37007.7|827
1654000500000|2022-05-31 12:35:00|37082.8|37062.8|37094.5|37074.5|37098.8|37078.8|37081|37061|776
1654000800000|2022-05-31 12:40:00|37094.7|37074.7|37096.6|37076.6|37148.4|37127.4|37094.5|37068.2|914
1654001100000|2022-05-31 12:45:00|37096.8|37076.8|37094.4|37074.4|37106|37086|37032.6|36985|781
1654001400000|2022-05-31 12:50:00|37094.3|37074.3|37103|37083|37104.2|37084.2|37058.2|37038.2|931
1654001700000|2022-05-31 12:55:00|37102.4|37082.4|37084.8|37064.8|37130.3|37110.3|37048.6|37028.6|941
1654002000000|2022-05-31 13:00:00|37082.2|37062.2|37006.8|36986.8|37082.2|37062.2|37004.2|36965.8|921
1654002300000|2022-05-31 13:05:00|37006.4|36986.4|36997.4|36977.4|37053.3|37021.4|36977.6|36954.8|844
1654002600000|2022-05-31 13:10:00|36997.2|36977.2|36880.6|36860.6|37002.2|36982.2|36876.8|36851.2|839
1654002900000|2022-05-31 13:15:00|36881.3|36861.3|36895.9|36875.9|36901.7|36877.7|36833.9|36783.4|746
1654003200000|2022-05-31 13:20:00|36896.1|36876.1|36889.5|36869.5|36941.8|36921.8|36886.5|36842.4|891
1654003500000|2022-05-31 13:25:00|36891.6|36871.6|36875.1|36855.1|36926.5|36888.3|36866|36817.7|918
1654003800000|2022-05-31 13:30:00|36874.2|36854.2|36907.1|36887.1|36930.6|36899|36862.3|36827.7|959
1654004100000|2022-05-31 13:35:00|36906.6|36886.6|36962.3|36876.6|36972.7|36930.8|36901.5|36857|848
1654004400000|2022-05-31 13:40:00|36956|36882.2|36985.7|36965.7|36998.4|36978.4|36914.8|36878.9|895
1654004700000|2022-05-31 13:45:00|36983.6|36963.6|36950|36930|37008.8|36981.7|36940.1|36888.8|888
1654005000000|2022-05-31 13:50:00|36950.1|36930.1|36898.1|36878.1|36955.5|36935.5|36887.2|36867.2|895
1654005300000|2022-05-31 13:55:00|36898.9|36878.9|36909|36889|36921.2|36901.2|36875|36855|923
1654005600000|2022-05-31 14:00:00|36911.6|36891.6|36932.1|36912.1|36944.8|36924.8|36903.7|36883.7|980
1654005900000|2022-05-31 14:05:00|36931.7|36911.7|36937.8|36887.8|36952|36913.1|36890.8|36840.9|945
1654006200000|2022-05-31 14:10:00|36946.8|36877|36901.7|36881.7|36971.7|36935.7|36901.7|36853.8|972
1654006500000|2022-05-31 14:15:00|36917.4|36867.4|36962.7|36942.7|36992.8|36948.9|36906.8|36853.2|926
1654006800000|2022-05-31 14:20:00|36987.1|36917.1|37023.4|37003.4|37053.9|37025|36943.3|36901.6|1013
1654007100000|2022-05-31 14:25:00|37023.5|37003.5|37012.7|36940.1|37067.4|37030.6|36986.3|36939.4|991
1654007400000|2022-05-31 14:30:00|36985.5|36965.5|36991.5|36941.5|37020.2|36974.4|36974.4|36921.2|982
1654007700000|2022-05-31 14:35:00|36991.6|36941.6|36966|36946|37017.6|36962.9|36962.5|36913.7|831
1654008000000|2022-05-31 14:40:00|36966.5|36946.5|36949.7|36929.7|36999.6|36948.1|36933.9|36886.6|933
1654008300000|2022-05-31 14:45:00|36951.1|36931.1|36918|36898|36981.9|36942.5|36905|36885|1007
1654008600000|2022-05-31 14:50:00|36917.5|36897.5|36997.9|36977.9|37034.6|36983.2|36862.3|36820.9|1053
1654008900000|2022-05-31 14:55:00|36999.7|36979.7|37066.3|37046.3|37076.4|37056.4|36997.7|36977.7|1135
1654009200000|2022-05-31 15:00:00|37067.7|37047.7|36988.8|36968.8|37073.2|37053.2|36982.9|36962.9|1079
1654009500000|2022-05-31 15:05:00|36989.7|36969.7|36999.4|36979.4|37032.1|36988|36975.3|36955.3|900
1654009800000|2022-05-31 15:10:00|36999.8|36979.8|36985.7|36965.7|37001.7|36981.7|36968|36948|879
1654010100000|2022-05-31 15:15:00|36986.9|36966.9|36969|36949|36993.3|36973.3|36933.3|36913.3|878
1654010400000|2022-05-31 15:20:00|36969.1|36949.1|36938.6|36918.6|36978.9|36958.9|36929.6|36909.6|974
1654010700000|2022-05-31 15:25:00|36938.2|36918.2|37000.5|36918.3|37005.5|36951.5|36933.7|36890.2|853
1654011000000|2022-05-31 15:30:00|36993.9|36919.9|36989.1|36915.1|37014.2|36955.4|36958.6|36909.7|895
1654011300000|2022-05-31 15:35:00|36977.2|36927.2|36963.5|36913.5|37000.1|36941.9|36942.6|36897.8|787
1654011600000|2022-05-31 15:40:00|36963.2|36913.2|36927.2|36849|36963.2|36919.5|36868.1|36817|830
1654011900000|2022-05-31 15:45:00|36927.5|36849.1|36889.2|36869.2|36937.1|36885.5|36881.7|36824.1|820
1654012200000|2022-05-31 15:50:00|36889.1|36869.1|36964.6|36891.7|36988.1|36902|36852.7|36827.7|923
1654012500000|2022-05-31 15:55:00|36966.2|36893.5|36979.3|36907|36992.9|36941.2|36941.4|36887.1|694
1654012800000|2022-05-31 16:00:00|36981.3|36908.4|36952|36902|36996.7|36950.1|36935.3|36887.8|757
1654013100000|2022-05-31 16:05:00|36951.3|36901.3|36966|36946|36990.4|36948.6|36935.7|36897|642
1654013400000|2022-05-31 16:10:00|36962.6|36942.6|36958.7|36938.7|36990.9|36949.2|36953.1|36899|664
1654013700000|2022-05-31 16:15:00|36957.6|36937.6|36963.5|36943.5|36972.1|36952.1|36952.4|36932.4|555
1654014000000|2022-05-31 16:20:00|36962.8|36942.8|36989.8|36969.8|37014.2|36978.7|36962.7|36927.9|680
1654014300000|2022-05-31 16:25:00|36989.6|36969.6|36995.7|36975.7|37018|36979.3|36982.8|36934.8|518
1654014600000|2022-05-31 16:30:00|36992.2|36972.2|37008.6|36938.2|37019.2|36979.4|36981.9|36930.9|561
1654014900000|2022-05-31 16:35:00|37008.1|36949.3|36951.7|36931.7|37008.6|36970.8|36947.1|36901.8|628
1654015200000|2022-05-31 16:40:00|36947.9|36927.9|36963.8|36943.8|36970|36950|36944.7|36924.7|505
1654015500000|2022-05-31 16:45:00|36959.2|36939.2|36978.1|36928.1|36998.2|36955|36957.8|36903|554
1654015800000|2022-05-31 16:50:00|36976.9|36926.9|36979.4|36959.4|37001.8|36965.1|36960.4|36913.9|609
1654016100000|2022-05-31 16:55:00|36978.3|36958.3|37019.2|36969.2|37044.5|37004.8|36977.6|36955.1|670
1654016400000|2022-05-31 17:00:00|37003.2|36983.2|37015.1|36995.1|37050.4|36998|37000.4|36956.6|799
1654016700000|2022-05-31 17:05:00|37015.2|36995.2|37014.9|36994.9|37053.7|37005.4|37008.6|36969.9|508
1654017000000|2022-05-31 17:10:00|37018.2|36998.2|37003.9|36983.9|37054.7|37000.9|37002.9|36961.2|585
1654017300000|2022-05-31 17:15:00|37004|36984|37035.9|36964.3|37052.1|36995.6|37001.8|36960.3|540
1654017600000|2022-05-31 17:20:00|37035.6|36964|37001.9|36981.9|37039.2|36992.8|37000.5|36955.6|531
1654017900000|2022-05-31 17:25:00|37001.7|36981.7|37005.9|36985.9|37039.3|36988.2|36990.2|36942.2|571
1654018200000|2022-05-31 17:30:00|37005.3|36985.3|37017.7|36967.7|37045.5|36992.7|36987.5|36936.4|554
1654018500000|2022-05-31 17:35:00|37002.1|36982.1|37017.1|36997.1|37054.7|37007.1|37000.5|36949.3|542
1654018800000|2022-05-31 17:40:00|37017|36997|37037.2|36967.3|37054.2|37005.6|37009.4|36961.9|527
1654019100000|2022-05-31 17:45:00|37027.8|36977.8|37035.6|36960.3|37044.6|37005.7|37006.3|36960.1|451
1654019400000|2022-05-31 17:50:00|37033.6|36962.1|36993.9|36973.9|37035.9|36992.6|36991.1|36944.2|483
1654019700000|2022-05-31 17:55:00|36994.5|36974.5|37020.2|36936.1|37040.5|36985.3|36983.6|36930.1|602
1654020000000|2022-05-31 18:00:00|37018|36940.2|37014.3|36994.3|37052.6|37001|36985.3|36935.4|638
1654020300000|2022-05-31 18:05:00|37010.6|36990.6|37018|36998|37062.6|37005.5|37010.6|36963.8|505
1654020600000|2022-05-31 18:10:00|37047.7|36972.6|37061.1|36977|37074.7|37009.7|37016.7|36965.8|546
1654020900000|2022-05-31 18:15:00|37068.2|36972.8|37040.8|36990.8|37072.3|37010.7|37017|36970.9|553
1654021200000|2022-05-31 18:20:00|37020|37000|37048.6|36970.6|37089|37017.7|37019.2|36966.2|601
1654021500000|2022-05-31 18:25:00|37047.8|36971.2|37011.4|36991.4|37064.8|37007|37006|36955.3|421
1654021800000|2022-05-31 18:30:00|37013.1|36993.1|36999.3|36979.3|37059.3|36999.8|36996.2|36938.8|523
1654022100000|2022-05-31 18:35:00|36998.6|36978.6|37018.3|36943.8|37026.2|36982.9|36981.7|36932.9|581
1654022400000|2022-05-31 18:40:00|37018.5|36944.1|37025.5|37005.5|37056.3|37005.5|36988.3|36938.3|563
1654022700000|2022-05-31 18:45:00|37025.6|37005.6|37069.1|36970|37100.2|37029.3|37023.9|36970|531
1654023000000|2022-05-31 18:50:00|37068.1|36969.7|37076|37003.4|37092.6|37035.1|37039.4|36969.7|645
1654023300000|2022-05-31 18:55:00|37076.4|37003.5|37054.4|36966.4|37101.1|37039.9|37031.5|36960.9|766
1654023600000|2022-05-31 19:00:00|37050|36966.6|37062.4|36960.3|37087.2|37012.2|37017|36957.5|755
1654023900000|2022-05-31 19:05:00|37067.4|36955.7|37050|36966.4|37072.7|37014.5|37008.5|36952.7|590
1654024200000|2022-05-31 19:10:00|37063.1|36956.9|37029.6|36979.6|37077|37006|37007.9|36953.5|581
1654024500000|2022-05-31 19:15:00|37029.9|36979.9|37058.4|36960.9|37063.6|36994.5|37000.2|36953.9|542
1654024800000|2022-05-31 19:20:00|37057.9|36960.8|37043.8|36969.1|37059.9|36993.4|37001.2|36954|543
1654025100000|2022-05-31 19:25:00|37051.3|36965.5|37034.6|36984.6|37060.7|37002.1|37005.9|36950.4|417
1654025400000|2022-05-31 19:30:00|37033.4|36983.4|37044.2|36967.9|37080|37001.9|37011.9|36960|526
1654025700000|2022-05-31 19:35:00|37044.6|36968.4|37028.1|36958.1|37065.7|37000.4|37001.4|36927.9|568
1654026000000|2022-05-31 19:40:00|37030.5|36958.3|37011.2|36991.2|37065.6|36994|36996.5|36941|571
1654026300000|2022-05-31 19:45:00|37000.3|36980.3|37062.3|36942.3|37070|37009.3|37000.3|36914|580
1654026600000|2022-05-31 19:50:00|37018.8|36998.8|37020.5|37000.5|37066.1|37004.6|36999.7|36924.6|646
1654026900000|2022-05-31 19:55:00|37066.2|36946.2|37063.4|36943.4|37080.9|37007.6|36949.6|36829.6|706
1654027200000|2022-05-31 20:00:00|37063.1|36943.1|37059.8|36969.4|37088.3|37003.1|37013|36894.1|772
1654027500000|2022-05-31 20:05:00|37062.9|36967.1|37064.3|36974.4|37083.4|37008.8|37020|36962|329
1654027800000|2022-05-31 20:10:00|37065.5|36973.1|37055.3|36973.7|37074.6|37011.5|37018.7|36952|329
1654028100000|2022-05-31 20:15:00|37041.1|36991.1|37051.1|37001.1|37085.3|37021.6|37022.8|36956.2|363
1654028400000|2022-05-31 20:20:00|37066.3|36984.6|37063.8|36989.4|37080.3|37022.1|37034.2|36970|228
1654028700000|2022-05-31 20:25:00|37080.9|36960.9|37064.6|36980|37082.6|37022.4|37031.4|36957.8|248
1654029000000|2022-05-31 20:30:00|37065.1|36980.5|37056.9|36985.7|37079|37012.2|37021.9|36958|317
1654029300000|2022-05-31 20:35:00|37058.4|36983.3|37076.6|36991.2|37083|37024.7|37017.1|36951.1|336
1654029600000|2022-05-31 20:40:00|37069.5|36999.5|37070.9|36990.1|37092|37030.6|37035.1|36970.6|237
1654029900000|2022-05-31 20:45:00|37082.2|36971|37066.8|36974.8|37091.4|37033.3|37040.2|36962.1|313
1654030200000|2022-05-31 20:50:00|37068.6|36973.2|37063.6|36965.8|37080.1|37011|37025.3|36951.9|305
1654030500000|2022-05-31 20:55:00|37066.7|36964.5|37077.7|36957.7|37115.9|36995.9|37050.5|36955|389
1654030800000|2022-05-31 21:00:00|37057.9|36937.9|37034|36914|37059.3|36939.3|36986.1|36866.1|50
1654031100000|2022-05-31 21:05:00|37031.3|36911.3|37015.1|36895.1|37033.2|36913.2|36992.4|36872.4|51
1654031400000|2022-05-31 21:10:00|37026.7|36906.7|37021.9|36901.9|37050.7|36930.7|36995.9|36875.9|589
1654031700000|2022-05-31 21:15:00|37023.1|36903.1|37036.1|36916.1|37052.2|36932.2|37010.8|36890.8|1011
1654032000000|2022-05-31 21:20:00|37035.2|36915.2|37030.4|36910.4|37054.1|36934.1|37014.5|36894.5|914
1654032300000|2022-05-31 21:25:00|37030.3|36910.3|37034.5|36914.5|37062.6|36942.6|36996.8|36876.8|646
1654032600000|2022-05-31 21:30:00|37034.6|36914.6|37052.7|36932.7|37070.6|36950.6|37020|36911.3|368
1654032900000|2022-05-31 21:35:00|37055|36935|37053.2|36933.2|37078.2|36958.2|37022.2|36913.1|199
1654033200000|2022-05-31 21:40:00|37038.9|36918.9|37043.2|36923.2|37067.9|36947.9|37021.8|36917.4|131
1654033500000|2022-05-31 21:45:00|37059.8|36939.8|37043.2|36923.2|37069.3|36949.3|37022|36911.8|205
1654033800000|2022-05-31 21:50:00|37040.4|36920.4|37051.2|36931.2|37063.1|36943.1|37021.7|36910.7|109
1654034100000|2022-05-31 21:55:00|37038.9|36918.9|37043.5|36923.5|37063.7|36943.7|37021.4|36907.4|223
1654034400000|2022-05-31 22:00:00|37044.1|36924.1|37043.3|36923.3|37055.7|36935.7|37000.6|36880.6|310
1654034700000|2022-05-31 22:05:00|36998.2|36878.2|37055.6|36935.6|37107|36987|36997.7|36877.7|243
1654035000000|2022-05-31 22:10:00|37055.3|36935.3|37078.7|36958.7|37129.8|37009.8|37047.9|36927.9|243
1654035300000|2022-05-31 22:15:00|37073.5|36953.5|37045.4|36925.4|37098.2|36978.2|37045.1|36925.1|490
1654035600000|2022-05-31 22:20:00|37046|36926|37068.4|36948.4|37118.8|36998.8|37044.2|36924.2|431
1654035900000|2022-05-31 22:25:00|37077.7|36957.7|37087.5|36967.5|37112.8|36992.8|37034.7|36914.7|307
1654036200000|2022-05-31 22:30:00|37082.2|36962.2|37040.7|36920.7|37106.7|36986.7|37022.3|36902.3|421
1654036500000|2022-05-31 22:35:00|37033.7|36913.7|37071.6|36951.6|37107.7|36987.7|37023.8|36903.8|305
1654036800000|2022-05-31 22:40:00|37073.2|36953.2|37037.8|36917.8|37115|36995|37025.6|36905.6|296
1654037100000|2022-05-31 22:45:00|37036.9|36916.9|37086.6|36966.6|37098.3|36978.3|37032.7|36912.7|364
1654037400000|2022-05-31 22:50:00|37090.8|36970.8|37040.1|36920.1|37101.2|36981.2|37032.2|36912.2|316
1654037700000|2022-05-31 22:55:00|37039.7|36919.7|37035.6|36915.6|37101.3|36981.3|37027.6|36907.6|254
1654038000000|2022-05-31 23:00:00|37040.4|36920.4|37049.5|36929.5|37066.4|36946.4|37038.5|36918.5|406
1654038300000|2022-05-31 23:05:00|37048.7|36928.7|37042.4|36922.4|37066.2|36946.2|37037.3|36917.3|276
1654038600000|2022-05-31 23:10:00|37041.2|36921.2|37058.1|36938.1|37067.9|36947.9|37039.4|36919.4|302
1654038900000|2022-05-31 23:15:00|37057.6|36937.6|37059.8|36939.8|37068.8|36948.8|37038.4|36918.4|286
1654039200000|2022-05-31 23:20:00|37060.9|36940.9|37065.7|36945.7|37067.3|36947.3|37041|36921|255
1654039500000|2022-05-31 23:25:00|37065.6|36945.6|37062.7|36942.7|37070.3|36950.3|37047.8|36927.8|341
1654039800000|2022-05-31 23:30:00|37058.7|36938.7|37052.8|36932.8|37074.4|36954.4|37044.9|36924.9|357
1654040100000|2022-05-31 23:35:00|37053.8|36933.8|37049.5|36929.5|37078|36958|37045|36925|323
1654040400000|2022-05-31 23:40:00|37050.3|36930.3|37043.3|36923.3|37052.4|36932.4|37036.2|36916.2|350
1654040700000|2022-05-31 23:45:00|37042.7|36922.7|37031.3|36911.3|37047.6|36927.6|37029.4|36909.4|329
1654041000000|2022-05-31 23:50:00|37030.4|36910.4|37025.5|36905.5|37052.7|36932.7|37025.5|36905.5|381
1654041300000|2022-05-31 23:55:00|37026.2|36906.2|37045.8|36925.8|37052.5|36932.5|37025.9|36905.9|395
1654041600000|2022-06-01 00:00:00|37051.6|36931.6|37074.5|36954.5|37078.3|36958.3|37043.3|36923.3|689
1654041900000|2022-06-01 00:05:00|37073.8|36953.8|37065.8|36945.8|37089.7|36969.7|37057.2|36937.2|638
1654042200000|2022-06-01 00:10:00|37065.6|36945.6|37095.8|36975.8|37107.5|36989.8|37061.1|36941.1|585
1654042500000|2022-06-01 00:15:00|37096.3|36976.3|37095|36975|37099.2|36994.3|37074.6|36960.9|472
1654042800000|2022-06-01 00:20:00|37094.7|36974.7|37099.1|36984.9|37106.6|36995.6|37079|36961.9|458
1654043100000|2022-06-01 00:25:00|37093.2|36976.5|37083.4|36974.3|37100.4|36989.9|37067.9|36955|485
1654043400000|2022-06-01 00:30:00|37084.1|36974.6|37092.8|36972.8|37104.4|36995.8|37076.2|36961.5|487
1654043700000|2022-06-01 00:35:00|37092.4|36972.4|37087.8|36967.8|37107.5|36996.5|37081.8|36961.8|454
1654044000000|2022-06-01 00:40:00|37088.4|36968.4|37081.9|36961.9|37104.9|36998.5|37080.3|36960.3|485
1654044300000|2022-06-01 00:45:00|37081.4|36961.4|37077.9|36957.9|37097.8|36985.2|37072.8|36952.8|452
1654044600000|2022-06-01 00:50:00|37077.6|36957.6|37098.8|36978.8|37101.3|36984.4|37065|36952.6|521
1654044900000|2022-06-01 00:55:00|37100|36980|37102.1|36982.1|37107|36987|37081.8|36970.7|605
1654045200000|2022-06-01 01:00:00|37101.8|36981.8|37108.1|36988.1|37128.9|37017|37087|36972.4|617
1654045500000|2022-06-01 01:05:00|37106.4|36986.4|37102.2|36982.2|37114|36998.9|37089.6|36975.8|575
1654045800000|2022-06-01 01:10:00|37102.8|36982.8|37100.8|36980.8|37108.4|37001.2|37089.4|36976.4|596
1654046100000|2022-06-01 01:15:00|37104.2|36984.2|37107.5|36987.5|37121|37007|37090.5|36979.1|610
1654046400000|2022-06-01 01:20:00|37106.2|36986.2|37103.2|36988.8|37112.8|37007.2|37091.4|36980.4|634
1654046700000|2022-06-01 01:25:00|37102|36989.7|37111.8|37021.8|37126.4|37021.8|37090.9|36986.4|541
1654047000000|2022-06-01 01:30:00|37108.3|36993.7|37160.8|37046.9|37168|37059.1|37103.5|36989|642
1654047300000|2022-06-01 01:35:00|37160.9|37050|37162|37042|37180.4|37077.5|37144.6|37033.4|609
1654047600000|2022-06-01 01:40:00|37160.1|37040.1|37165.9|37045.9|37175.5|37067.3|37143|37032.7|562
1654047900000|2022-06-01 01:45:00|37164.8|37045.5|37167.4|37047.4|37185.5|37067.8|37156.4|37041.4|666
1654048200000|2022-06-01 01:50:00|37167.5|37047.5|37150.8|37030.8|37170.3|37063.2|37144.5|37028.1|635
1654048500000|2022-06-01 01:55:00|37149.9|37029.9|37141.3|37025.8|37159.6|37056.3|37131.9|37022.3|644
1654048800000|2022-06-01 02:00:00|37142.3|37026|37160.5|37041.3|37172.1|37063.5|37141.6|37025.9|611
1654049100000|2022-06-01 02:05:00|37163.9|37043.9|37168.2|37051.4|37181.4|37065.7|37143.2|37041.1|630
1654049400000|2022-06-01 02:10:00|37167.4|37051.5|37160.6|37044.1|37177.4|37065.6|37146|37038.7|623
1654049700000|2022-06-01 02:15:00|37161.4|37044.6|37170.4|37050.4|37173.2|37069.3|37144.1|37041.7|497
1654050000000|2022-06-01 02:20:00|37164.5|37048.9|37146.9|37043.1|37174|37064|37142.6|37030.2|677
1654050300000|2022-06-01 02:25:00|37159.1|37039.1|37154|37037.4|37169.7|37066.8|37144.4|37030.8|508
1654050600000|2022-06-01 02:30:00|37154.9|37037.8|37135|37035.2|37170.5|37055.9|37134.4|37023|547
1654050900000|2022-06-01 02:35:00|37149.4|37029.4|37137.6|37017.6|37155.6|37050.2|37125.7|37014.5|490
1654051200000|2022-06-01 02:40:00|37137.7|37017.7|37135.8|37018.9|37147.3|37033.1|37123.2|37015.4|433
1654051500000|2022-06-01 02:45:00|37144.3|37024.3|37141.6|37021.6|37151.1|37046.3|37127.2|37015.4|405
1654051800000|2022-06-01 02:50:00|37141.5|37021.5|37145.2|37025.2|37154.3|37039.5|37122.9|37011|594
1654052100000|2022-06-01 02:55:00|37144.1|37024.1|37150.4|37030.4|37162.5|37053.1|37129.7|37021.8|744
1654052400000|2022-06-01 03:00:00|37152.1|37032.1|37149.7|37029.7|37161.6|37050.9|37121.8|37019.2|597
1654052700000|2022-06-01 03:05:00|37148.9|37028.9|37141.2|37021.2|37156.1|37041.7|37125.3|37014.4|535
1654053000000|2022-06-01 03:10:00|37141.4|37021.4|37136.5|37016.5|37146.8|37035.6|37126|37011|574
1654053300000|2022-06-01 03:15:00|37137.6|37017.6|37143.9|37023.9|37144.8|37034.4|37116.4|37011.3|456
1654053600000|2022-06-01 03:20:00|37143.4|37023.4|37145.7|37033.2|37149.9|37038.4|37131.2|37017|459
1654053900000|2022-06-01 03:25:00|37148|37028.8|37141.9|37021.9|37150.4|37033.8|37120.6|37012.1|428
1654054200000|2022-06-01 03:30:00|37141.1|37021.1|37139.2|37019.2|37152.1|37047.9|37123.3|37013.1|549
1654054500000|2022-06-01 03:35:00|37140.2|37020.2|37145.2|37025.2|37158.6|37043.9|37124.7|37017.2|477
1654054800000|2022-06-01 03:40:00|37144.4|37024.4|37135.4|37025.6|37148.8|37041|37126.6|37017.4|396
1654055100000|2022-06-01 03:45:00|37141.6|37022.2|37142|37022|37147.2|37029.4|37126.4|37016.3|345
1654055400000|2022-06-01 03:50:00|37142.2|37022.2|37152.6|37039.3|37156.3|37044.9|37137.8|37018|429
1654055700000|2022-06-01 03:55:00|37154.1|37042.4|37137.1|37032.1|37156.5|37054.2|37128.5|37028.4|555
1654056000000|2022-06-01 04:00:00|37139.1|37030.4|37140.8|37041.5|37157.8|37061.1|37128.8|37026.8|421
1654056300000|2022-06-01 04:05:00|37141.6|37041.4|37153.4|37103.4|37184.6|37112.1|37121.6|37035.7|591
1654056600000|2022-06-01 04:10:00|37147.8|37127.8|37169.9|37095.3|37195|37127.8|37144.2|37082.5|655
1654056900000|2022-06-01 04:15:00|37170.6|37094.5|37155.1|37135.1|37204.2|37135.1|37143.4|37085.3|565
1654057200000|2022-06-01 04:20:00|37154.9|37134.9|37149.3|37129.3|37183.7|37134.9|37138.7|37087.1|477
1654057500000|2022-06-01 04:25:00|37148.9|37128.9|37179.4|37107.8|37192|37135.3|37140.5|37093.8|504
1654057800000|2022-06-01 04:30:00|37179.6|37108|37189.7|37118.1|37193.9|37146.6|37144.4|37105.1|514
1654058100000|2022-06-01 04:35:00|37190.3|37118|37155.8|37135.8|37209.5|37150.5|37148.9|37102.3|555
1654058400000|2022-06-01 04:40:00|37154.6|37134.6|37158.1|37138.1|37190.7|37144.3|37150|37107.5|470
1654058700000|2022-06-01 04:45:00|37157.7|37137.7|37159.6|37139.6|37195.2|37148.1|37157.2|37109.7|427
1654059000000|2022-06-01 04:50:00|37160.6|37140.6|37154.4|37134.4|37196|37141.6|37148.5|37104|443
1654059300000|2022-06-01 04:55:00|37159.3|37139.3|37157.5|37107.5|37180.7|37141|37143.8|37098.9|450
1654059600000|2022-06-01 05:00:00|37157.2|37107.2|37137.4|37117.4|37171.5|37128.8|37133.6|37091.8|491
1654059900000|2022-06-01 05:05:00|37137.8|37117.8|37144.5|37124.5|37180.6|37134.9|37131.8|37094.7|418
1654060200000|2022-06-01 05:10:00|37144.9|37124.9|37147.1|37127.1|37176.1|37132.5|37137.8|37100.8|358
1654060500000|2022-06-01 05:15:00|37147.2|37127.2|37151|37131|37156.7|37136.7|37141|37121|361
1654060800000|2022-06-01 05:20:00|37156.5|37136.5|37160.3|37140.3|37190.5|37148.7|37150.3|37115|433
1654061100000|2022-06-01 05:25:00|37160.5|37140.5|37155|37135|37194.8|37145.4|37151.6|37111.4|368
1654061400000|2022-06-01 05:30:00|37157.2|37137.2|37165|37145|37200|37156.2|37152.7|37113.6|634
1654061700000|2022-06-01 05:35:00|37165.5|37145.5|37167.8|37147.8|37214|37155.6|37153.4|37111.6|592
1654062000000|2022-06-01 05:40:00|37166.7|37146.7|37159|37139|37193.9|37147.4|37153.1|37112.1|581
1654062300000|2022-06-01 05:45:00|37158|37138|37165.9|37145.9|37197.6|37157.7|37153.2|37112.8|558
1654062600000|2022-06-01 05:50:00|37166.8|37146.8|37172.6|37122.6|37200.4|37154.5|37155.6|37106.5|552
1654062900000|2022-06-01 05:55:00|37172.8|37122.8|37178.2|37128.2|37209.1|37144.8|37150.5|37104|469
1654063200000|2022-06-01 06:00:00|37158.8|37138.8|37156.6|37136.6|37193.6|37151.8|37153.2|37117.9|844
1654063500000|2022-06-01 06:05:00|37156.8|37136.8|37140.3|37120.3|37186|37141.8|37135.9|37096|703
1654063800000|2022-06-01 06:10:00|37140.4|37120.4|37145.6|37125.6|37195.8|37138.5|37119.4|37099.4|734
1654064100000|2022-06-01 06:15:00|37145.8|37125.8|37138.9|37118.9|37176.4|37139|37134.9|37105|683
1654064400000|2022-06-01 06:20:00|37139.1|37119.1|37136.5|37116.5|37148.7|37128.7|37123.9|37103.9|641
1654064700000|2022-06-01 06:25:00|37137|37117|37148.7|37128.7|37166|37146|37136.6|37116.6|581
1654065000000|2022-06-01 06:30:00|37148.4|37128.4|37169.2|37149.2|37195.7|37152|37144.4|37120.5|674
1654065300000|2022-06-01 06:35:00|37168.6|37148.6|37156.9|37136.9|37171.4|37151.4|37151.7|37131.7|607
1654065600000|2022-06-01 06:40:00|37156.4|37136.4|37144.9|37124.9|37167.6|37147.6|37142|37122|737
1654065900000|2022-06-01 06:45:00|37145.1|37125.1|37141.8|37121.8|37152.1|37132.1|37137.1|37117.1|578
1654066200000|2022-06-01 06:50:00|37142.5|37122.5|37135.3|37115.3|37149.6|37129.6|37126.2|37106.2|692
1654066500000|2022-06-01 06:55:00|37134|37114|37109.5|37089.5|37141.5|37121.5|37102.3|37061.1|789
1654066800000|2022-06-01 07:00:00|37109.2|37089.2|37108.8|37088.8|37147.2|37100.8|37083.6|37047.3|898
1654067100000|2022-06-01 07:05:00|37108.4|37088.4|37065.3|37045.3|37112.8|37092.8|37063.8|37043.8|754
1654067400000|2022-06-01 07:10:00|37063.2|37043.2|37063.9|37043.9|37070.1|37050.1|37051.7|37031.7|846
1654067700000|2022-06-01 07:15:00|37064.2|37044.2|37083.2|37063.2|37088.5|37068.5|37061.3|37041.3|730
1654068000000|2022-06-01 07:20:00|37083.4|37063.4|37096|37076|37110.2|37090.2|37075.2|37055.2|863
1654068300000|2022-06-01 07:25:00|37095.5|37075.5|37112.8|37092.8|37145.5|37113.3|37088.5|37068.5|769
1654068600000|2022-06-01 07:30:00|37113.1|37093.1|37117.9|37097.9|37135.8|37115.8|37112.8|37092.8|760
1654068900000|2022-06-01 07:35:00|37118|37098|37119.3|37099.3|37125.5|37105.5|37109.9|37089.9|666
1654069200000|2022-06-01 07:40:00|37122.5|37102.5|37155.5|37135.5|37186.3|37147|37116.1|37086.2|779
1654069500000|2022-06-01 07:45:00|37155.6|37135.6|37143.4|37123.4|37185.8|37165.8|37139.2|37119.2|727
1654069800000|2022-06-01 07:50:00|37142.1|37122.1|37171.2|37151.2|37200|37154.2|37126.5|37106.5|830
1654070100000|2022-06-01 07:55:00|37161.2|37141.2|37196.8|37176.8|37202.3|37176.8|37145.7|37099|829
1654070400000|2022-06-01 08:00:00|37199.5|37179.5|37181|37161|37245.7|37205.6|37176.8|37134|882
1654070700000|2022-06-01 08:05:00|37180.7|37160.7|37144.9|37124.9|37214.7|37164|37113.5|37088.9|925
1654071000000|2022-06-01 08:10:00|37142.3|37122.3|37099.7|37079.7|37148.1|37128.1|37072.2|37046.5|914
1654071300000|2022-06-01 08:15:00|37099.5|37079.5|37089.5|37069.5|37110.2|37090.2|37083.9|37063.9|797
1654071600000|2022-06-01 08:20:00|37089|37069|37055.5|37035.5|37111.1|37091.1|37054.8|37034.8|772
1654071900000|2022-06-01 08:25:00|37055|37035|37045.2|37025.2|37057.9|37037.9|37041.9|37021.9|633
1654072200000|2022-06-01 08:30:00|37045.3|37025.3|37045.9|37025.9|37053.8|37033.8|37039.3|37019.3|713
1654072500000|2022-06-01 08:35:00|37046|37026|37048|37028|37059.8|37039.8|37033|37013|762
1654072800000|2022-06-01 08:40:00|37048.4|37028.4|37061.8|37041.8|37065|37045|37046|37026|661
1654073100000|2022-06-01 08:45:00|37062|37042|37067.6|37047.6|37070.8|37050.8|37057|37037|610
1654073400000|2022-06-01 08:50:00|37068.2|37048.2|37051.7|37031.7|37078|37058|37048.2|37028.2|761
1654073700000|2022-06-01 08:55:00|37052.9|37032.9|37060.8|37040.8|37062.6|37042.6|37047.6|37027.6|612
1654074000000|2022-06-01 09:00:00|37061.2|37041.2|37023.2|37003.2|37061.9|37041.9|37022.7|37002.7|814
1654074300000|2022-06-01 09:05:00|37024.1|37004.1|37024.5|37004.5|37028.2|37008.2|37012.4|36992.4|631
1654074600000|2022-06-01 09:10:00|37024.4|37004.4|37007.6|36987.6|37032.7|37012.7|37005.5|36985.5|653
1654074900000|2022-06-01 09:15:00|37008.3|36988.3|37020.1|37000.1|37034.7|37004.4|37005.4|36984.7|532
1654075200000|2022-06-01 09:20:00|37020.2|37000.2|37005.4|36985.4|37029.6|37009.6|37005|36985|573
1654075500000|2022-06-01 09:25:00|37008.6|36988.6|36916.5|36896.5|37010.4|36990.4|36904.9|36845|727
1654075800000|2022-06-01 09:30:00|36916.4|36896.4|36933.4|36913.4|36937.7|36917.7|36899.2|36879.2|683
1654076100000|2022-06-01 09:35:00|36933.3|36913.3|36936|36916|36954.5|36934.5|36924.8|36904.8|761
1654076400000|2022-06-01 09:40:00|36937.7|36917.7|36940.9|36920.9|36951.5|36931.5|36923.3|36903.3|658
1654076700000|2022-06-01 09:45:00|36941.3|36921.3|36962.1|36942.1|36964.3|36944.3|36941.3|36921.3|575
1654077000000|2022-06-01 09:50:00|36962.3|36942.3|36964.5|36944.5|36969.6|36949.6|36958.6|36938.6|671
1654077300000|2022-06-01 09:55:00|36965|36945|36960|36940|36968.1|36948.1|36956|36936|646
1654077600000|2022-06-01 10:00:00|36959.8|36939.8|36958.7|36938.7|36964.4|36944.4|36956.1|36936.1|625
1654077900000|2022-06-01 10:05:00|36959.5|36939.5|36936.6|36916.6|36963.1|36943.1|36931.3|36911.3|566
1654078200000|2022-06-01 10:10:00|36937.1|36917.1|36917.5|36897.5|36944.6|36924.6|36917.2|36897.2|635
1654078500000|2022-06-01 10:15:00|36917.7|36897.7|36882.7|36862.7|36923.1|36903.1|36872.9|36852.9|579
1654078800000|2022-06-01 10:20:00|36883.4|36863.4|36893.6|36873.6|36910.9|36890.9|36883.2|36863.2|578
1654079100000|2022-06-01 10:25:00|36894.8|36874.8|36905.4|36885.4|36929.9|36909.9|36882.9|36862.9|706
1654079400000|2022-06-01 10:30:00|36904.2|36884.2|36932.1|36912.1|36933.7|36913.7|36904.1|36884.1|718
1654079700000|2022-06-01 10:35:00|36932.4|36912.4|36928.1|36908.1|36943.4|36923.4|36918.9|36898.9|603
1654080000000|2022-06-01 10:40:00|36929.1|36909.1|36924.7|36904.7|36934.3|36914.3|36917.1|36897.1|607
1654080300000|2022-06-01 10:45:00|36923.9|36903.9|36944.5|36924.5|36945.6|36925.6|36918.7|36898.7|625
1654080600000|2022-06-01 10:50:00|36944.4|36924.4|36927.8|36907.8|36946.6|36926.6|36917.9|36897.9|689
1654080900000|2022-06-01 10:55:00|36929.3|36909.3|36868.4|36848.4|36929.3|36909.3|36859|36839|651
1654081200000|2022-06-01 11:00:00|36869.7|36849.7|36854.2|36834.2|36887.5|36867.5|36850.1|36830.1|727
1654081500000|2022-06-01 11:05:00|36854.3|36834.3|36832.2|36812.2|36856.2|36836.2|36828.4|36808.4|617
1654081800000|2022-06-01 11:10:00|36832.3|36812.3|36857.2|36837.2|36889.9|36838.4|36813.5|36793.5|677
1654082100000|2022-06-01 11:15:00|36858.5|36838.5|36920.4|36900.4|36941|36921|36858.5|36838.5|743
1654082400000|2022-06-01 11:20:00|36919.4|36899.4|36933.5|36913.5|36937.3|36917.3|36917.1|36897.1|595
1654082700000|2022-06-01 11:25:00|36935.8|36915.8|36912.2|36892.2|36943.3|36923.3|36911.6|36891.6|699
1654083000000|2022-06-01 11:30:00|36912.1|36892.1|36866.8|36846.8|36923.6|36903.6|36864.5|36844.5|688
1654083300000|2022-06-01 11:35:00|36863|36843|36851.9|36831.9|36863|36843|36844.3|36824.3|645
1654083600000|2022-06-01 11:40:00|36852.8|36832.8|36844.6|36824.6|36856.7|36836.7|36842.8|36822.8|485
1654083900000|2022-06-01 11:45:00|36845|36825|36842.8|36822.8|36846.7|36826.7|36838.6|36818.6|660
1654084200000|2022-06-01 11:50:00|36842.5|36822.5|36887.4|36867.4|36889.5|36869.5|36842.2|36822.2|757
1654084500000|2022-06-01 11:55:00|36888.6|36868.6|36870.7|36850.7|36900.5|36880.5|36866.5|36846.5|852
1654084800000|2022-06-01 12:00:00|36871.1|36851.1|36852.7|36832.7|36871.1|36851.1|36834.7|36814.7|774
1654085100000|2022-06-01 12:05:00|36852.5|36832.5|36843.6|36823.6|36856.8|36832.8|36803.9|36783.9|729
1654085400000|2022-06-01 12:10:00|36844.7|36824.7|36889.8|36869.8|36900.9|36880.9|36843.2|36823.2|698
1654085700000|2022-06-01 12:15:00|36890.1|36870.1|36891.4|36871.4|36897.4|36877.4|36880.1|36860.1|671
1654086000000|2022-06-01 12:20:00|36892.3|36872.3|36878.4|36858.4|36894.1|36874.1|36875.5|36855.5|735
1654086300000|2022-06-01 12:25:00|36879|36859|36851|36831|36881.8|36861.8|36831.6|36811.6|716
1654086600000|2022-06-01 12:30:00|36850.5|36830.5|36849.6|36829.6|36875.4|36855.4|36849|36829|666
1654086900000|2022-06-01 12:35:00|36849.9|36829.9|36815.7|36795.7|36855.9|36835.9|36815.6|36795.6|746
1654087200000|2022-06-01 12:40:00|36816|36796|36857.5|36837.5|36857.9|36837.9|36812.4|36792.4|790
1654087500000|2022-06-01 12:45:00|36857|36837|36856.2|36836.2|36864.5|36844.5|36836.5|36816.5|734
1654087800000|2022-06-01 12:50:00|36854.5|36834.5|36834.8|36814.8|36862.5|36842.5|36826|36806|767
1654088100000|2022-06-01 12:55:00|36835.4|36815.4|36864.6|36844.6|36872.4|36852.4|36828.3|36808.3|788
1654088400000|2022-06-01 13:00:00|36865.3|36845.3|36843.8|36823.8|36867.9|36847.9|36837|36817|748
1654088700000|2022-06-01 13:05:00|36843.9|36823.9|36836.1|36816.1|36848.7|36828.7|36835.1|36815.1|584
1654089000000|2022-06-01 13:10:00|36835.9|36815.9|36828.8|36808.8|36843.5|36823.5|36824|36804|651
1654089300000|2022-06-01 13:15:00|36828.9|36808.9|36858.3|36838.3|36863.4|36843.4|36827.4|36807.4|604
1654089600000|2022-06-01 13:20:00|36857|36837|36902.6|36882.6|36909.9|36884.8|36853.8|36808.1|732
1654089900000|2022-06-01 13:25:00|36902.9|36882.9|36919.6|36899.6|36987.8|36921.4|36900.5|36849.5|598
1654090200000|2022-06-01 13:30:00|36920.9|36900.9|36939.8|36919.8|36940.7|36920.7|36919.9|36899.9|717
1654090500000|2022-06-01 13:35:00|36939.5|36919.5|37024|37004|37024|37004|36927.4|36907.4|856
1654090800000|2022-06-01 13:40:00|37023.7|37003.7|37003.1|36983.1|37039.9|37019.9|36932.8|36886.8|866
1654091100000|2022-06-01 13:45:00|37002.3|36982.3|37025.9|37005.9|37033.6|37013.6|36990.9|36970.9|904
1654091400000|2022-06-01 13:50:00|37024.2|37004.2|37006.1|36986.1|37038.3|37018.3|36968.6|36930.5|909
1654091700000|2022-06-01 13:55:00|37006.9|36986.9|37106.1|37010.6|37150.2|37079.7|36977.7|36957.7|881
1654092000000|2022-06-01 14:00:00|37109.4|37032|37104.3|37084.3|37164.4|37144.4|37082.9|37014.3|1113
1654092300000|2022-06-01 14:05:00|37105.6|37085.6|37154.6|37134.6|37204.3|37184.3|37102.6|37082.6|1036
1654092600000|2022-06-01 14:10:00|37153.8|37133.8|37161.3|37141.3|37195.1|37175.1|37138.7|37118.7|1050
1654092900000|2022-06-01 14:15:00|37161|37141|37194.8|37174.8|37208.4|37188.4|37161|37141|964
1654093200000|2022-06-01 14:20:00|37197.2|37177.2|37242.5|37222.5|37242.9|37222.9|37179|37159|887
1654093500000|2022-06-01 14:25:00|37242.6|37222.6|37246.4|37226.4|37270.7|37250.7|37226.9|37206.9|968
1654093800000|2022-06-01 14:30:00|37246.3|37226.3|37193.2|37173.2|37247.2|37227.2|37187.4|37167.4|947
1654094100000|2022-06-01 14:35:00|37193.5|37173.5|37162.8|37142.8|37195.2|37175.2|37158|37138|856
1654094400000|2022-06-01 14:40:00|37162.9|37142.9|37114.4|37094.4|37169.9|37145.7|37103.3|37083.3|848
1654094700000|2022-06-01 14:45:00|37113.9|37093.9|37110|37090|37129.8|37109.8|37098.4|37078.4|833
1654095000000|2022-06-01 14:50:00|37109.8|37089.8|37123.6|37103.6|37139.2|37119.2|37109.8|37089.8|916
1654095300000|2022-06-01 14:55:00|37123.5|37103.5|37146.7|37126.7|37148.1|37128.1|37098.8|37078.8|932
1654095600000|2022-06-01 15:00:00|37146.8|37126.8|37174.8|37154.8|37181|37161|37142.3|37122.3|944
1654095900000|2022-06-01 15:05:00|37176.7|37156.7|37182.5|37162.5|37210.5|37190.5|37174.9|37154.9|903
1654096200000|2022-06-01 15:10:00|37182.4|37162.4|37191.8|37171.8|37194.3|37174.3|37175|37155|875
1654096500000|2022-06-01 15:15:00|37190.9|37170.9|37194.6|37174.6|37201.9|37181.9|37183.6|37163.6|847
1654096800000|2022-06-01 15:20:00|37195.1|37175.1|37206.3|37186.3|37210.9|37190.9|37194.1|37174.1|777
1654097100000|2022-06-01 15:25:00|37206|37186|37204.9|37184.9|37212.6|37192.6|37198.3|37178.3|799
1654097400000|2022-06-01 15:30:00|37205.8|37185.8|37274.6|37254.6|37276.5|37256.5|37203.2|37183.2|828
1654097700000|2022-06-01 15:35:00|37273.6|37253.6|37293.2|37273.2|37294.9|37274.9|37265.4|37245.4|766
1654098000000|2022-06-01 15:40:00|37293|37273|37321.1|37301.1|37345.1|37301.9|37288.7|37268.7|774
1654098300000|2022-06-01 15:45:00|37320.2|37300.2|37300.1|37280.1|37324.4|37304.4|37297.6|37277.6|724
1654098600000|2022-06-01 15:50:00|37301.6|37281.6|37306|37286|37311.2|37291.2|37296.3|37276.3|717
1654098900000|2022-06-01 15:55:00|37305.5|37285.5|37232|37212|37307.1|37287.1|37232|37212|900
1654099200000|2022-06-01 16:00:00|37233.4|37213.4|37249.1|37229.1|37274.6|37232.4|37223.5|37201.1|919
1654099500000|2022-06-01 16:05:00|37249.4|37229.4|37234.1|37214.1|37265.5|37230.5|37225.4|37193.3|633
1654099800000|2022-06-01 16:10:00|37234.6|37214.6|37278.7|37228.7|37292.4|37245.3|37221.6|37174.4|761
1654100100000|2022-06-01 16:15:00|37279.6|37229.6|37266.4|37246.4|37303.9|37261.1|37259.8|37222.4|623
1654100400000|2022-06-01 16:20:00|37266.1|37246.1|37272.4|37252.4|37278.1|37258.1|37262.9|37242.9|631
1654100700000|2022-06-01 16:25:00|37270.6|37250.6|37284.1|37264.1|37315.1|37265|37268.1|37224.6|581
1654101000000|2022-06-01 16:30:00|37284.5|37264.5|37277.6|37227.6|37314|37267.8|37259|37217.6|594
1654101300000|2022-06-01 16:35:00|37278.5|37228.5|37272.2|37252.2|37308.6|37262.6|37257.4|37221.5|630
1654101600000|2022-06-01 16:40:00|37275.6|37255.6|37285.5|37265.5|37288.6|37268.6|37266|37246|567
1654101900000|2022-06-01 16:45:00|37282.8|37262.8|37276.5|37256.5|37311.3|37269.3|37271.7|37236.9|600
1654102200000|2022-06-01 16:50:00|37275.2|37255.2|37291|37271|37312.6|37274|37275.2|37241.2|668
1654102500000|2022-06-01 16:55:00|37285.2|37265.2|37297.5|37277.5|37322.2|37284.5|37284.7|37249.2|556
1654102800000|2022-06-01 17:00:00|37297.3|37277.3|37292.5|37272.5|37308.8|37288.8|37288.2|37268.2|645
1654103100000|2022-06-01 17:05:00|37291.6|37271.6|37275|37255|37314.7|37276.9|37275|37231|567
1654103400000|2022-06-01 17:10:00|37275.9|37255.9|37289.7|37239.7|37301.1|37260.9|37262.7|37227.6|554
1654103700000|2022-06-01 17:15:00|37290|37240|37274.9|37254.9|37293|37261.3|37266.9|37222.9|544
1654104000000|2022-06-01 17:20:00|37274.8|37254.8|37276.1|37256.1|37289|37269|37267.2|37247.2|605
1654104300000|2022-06-01 17:25:00|37275.8|37255.8|37282.4|37262.4|37307|37267.6|37270.8|37227|515
1654104600000|2022-06-01 17:30:00|37282.6|37262.6|37281.3|37261.3|37315.4|37273.1|37275.7|37236.4|569
1654104900000|2022-06-01 17:35:00|37281.5|37261.5|37278|37258|37306.5|37274.6|37274.8|37230|518
1654105200000|2022-06-01 17:40:00|37278.1|37258.1|37263.5|37213.5|37285.2|37261.7|37253.8|37205.9|609
1654105500000|2022-06-01 17:45:00|37263.2|37213.2|37282.1|37209.5|37288.6|37246.7|37249|37199|454
1654105800000|2022-06-01 17:50:00|37281.4|37210.8|37233.7|37213.7|37282.2|37241.3|37225|37197.6|609
1654106100000|2022-06-01 17:55:00|37232.3|37212.3|37236.6|37216.6|37257.8|37219.2|37224.7|37178|516
1654106400000|2022-06-01 18:00:00|37233.9|37213.9|37217.7|37197.7|37233.9|37213.9|37213.9|37193.9|620
1654106700000|2022-06-01 18:05:00|37218|37198|37241|37221|37251.5|37231.5|37211.2|37172.4|727
1654107000000|2022-06-01 18:10:00|37241.5|37221.5|37247.6|37227.6|37253.7|37233.7|37232.8|37212.8|576
1654107300000|2022-06-01 18:15:00|37247.7|37227.7|37269.3|37249.3|37274.8|37254.8|37247.6|37227.6|507
1654107600000|2022-06-01 18:20:00|37271.4|37251.4|37244.4|37224.4|37274.8|37254.8|37244.4|37224.4|564
1654107900000|2022-06-01 18:25:00|37244.3|37224.3|37233.7|37213.7|37247.4|37227.4|37230.9|37210.9|543
1654108200000|2022-06-01 18:30:00|37234.3|37214.3|37247.4|37227.4|37252.9|37232.9|37230.1|37210.1|456
1654108500000|2022-06-01 18:35:00|37247.2|37227.2|37242.7|37222.7|37248.3|37228.3|37231.9|37211.9|533
1654108800000|2022-06-01 18:40:00|37242.1|37222.1|37225.1|37205.1|37246.6|37226.6|37224.5|37204.5|491
1654109100000|2022-06-01 18:45:00|37225|37205|37233.9|37213.9|37238.8|37218.8|37223.1|37203.1|530
1654109400000|2022-06-01 18:50:00|37231.7|37211.7|37239.4|37219.4|37244.4|37224.4|37229.5|37209.5|570
1654109700000|2022-06-01 18:55:00|37239.2|37219.2|37234.8|37214.8|37249.6|37229.6|37233.8|37213.8|549
1654110000000|2022-06-01 19:00:00|37234.9|37214.9|37246.9|37226.9|37260.4|37240.4|37234.9|37214.9|632
1654110300000|2022-06-01 19:05:00|37247|37227|37235.3|37215.3|37255.3|37235.3|37229.8|37209.8|517
1654110600000|2022-06-01 19:10:00|37235.2|37215.2|37229.6|37209.6|37241.9|37221.9|37222.9|37202.9|540
1654110900000|2022-06-01 19:15:00|37229.5|37209.5|37206.8|37186.8|37238|37218|37206.4|37186.4|535
1654111200000|2022-06-01 19:20:00|37206.9|37186.9|37206.1|37186.1|37210|37190|37195.6|37175.6|540
1654111500000|2022-06-01 19:25:00|37206.9|37186.9|37207.2|37187.2|37218.3|37198.3|37200.5|37180.5|458
1654111800000|2022-06-01 19:30:00|37207|37187|37213.2|37193.2|37246.7|37204.2|37206.8|37163.5|633
1654112100000|2022-06-01 19:35:00|37213.4|37193.4|37206.4|37186.4|37238.8|37200.2|37206.3|37156.7|515
1654112400000|2022-06-01 19:40:00|37206|37186|37220.3|37200.3|37225.5|37201.4|37206|37174.8|503
1654112700000|2022-06-01 19:45:00|37220.1|37200.1|37245.7|37225.7|37285.5|37229.9|37216.7|37182.8|549
1654113000000|2022-06-01 19:50:00|37243.8|37223.8|37240.8|37220.8|37278.5|37234.8|37239.4|37183.5|531
1654113300000|2022-06-01 19:55:00|37269.1|37192.6|37285.2|37212.7|37293.7|37231.7|37239.3|37178.7|535
1654113600000|2022-06-01 20:00:00|37285|37212.8|37249.9|37229.9|37295.5|37243.6|37245.9|37172.9|503
1654113900000|2022-06-01 20:05:00|37250.3|37230.3|37262.4|37242.4|37293.9|37243.9|37248.5|37190|475
1654114200000|2022-06-01 20:10:00|37262.6|37242.6|37270.5|37250.5|37305.5|37253.8|37260.6|37207.2|314
1654114500000|2022-06-01 20:15:00|37271.6|37251.6|37282.4|37210.6|37305.8|37251.9|37249.8|37196.7|384
1654114800000|2022-06-01 20:20:00|37281.4|37210.5|37255.7|37235.7|37290.7|37246.5|37252.3|37201.8|224
1654115100000|2022-06-01 20:25:00|37255.5|37235.5|37246.8|37226.8|37282.4|37244.8|37246.4|37192.9|359
1654115400000|2022-06-01 20:30:00|37249|37229|37275.7|37203.6|37279.7|37233.2|37238.1|37194.9|300
1654115700000|2022-06-01 20:35:00|37276.4|37202|37261.8|37211.8|37281.7|37235.3|37246.1|37195.9|369
1654116000000|2022-06-01 20:40:00|37261.3|37211.3|37258.3|37238.3|37289.5|37243.6|37239.9|37196|318
1654116300000|2022-06-01 20:45:00|37259.9|37239.9|37262.2|37212.2|37285.6|37240.5|37250.6|37195|452
1654116600000|2022-06-01 20:50:00|37263.6|37213.6|37250.2|37230.2|37285.3|37235.5|37246.5|37191.6|322
1654116900000|2022-06-01 20:55:00|37250.5|37230.5|37305.9|37185.9|37309.5|37230.5|37250.5|37160|415
1654117200000|2022-06-01 21:00:00|37314.9|37194.9|37334.1|37220.3|37336.1|37224.6|37309|37189|48
1654117500000|2022-06-01 21:05:00|37335|37217.3|37303.7|37229.1|37336.8|37233.9|37291.1|37209.8|46
1654117800000|2022-06-01 21:10:00|37304.7|37227.4|37319.5|37199.5|37337.7|37239.2|37291|37197.2|92
1654118100000|2022-06-01 21:15:00|37320.8|37200.8|37321.7|37201.7|37333.1|37230.8|37285|37193.6|216
1654118400000|2022-06-01 21:20:00|37302.3|37207.3|37311.8|37191.8|37322.1|37228.3|37280.3|37184.9|231
1654118700000|2022-06-01 21:25:00|37294.2|37192.8|37293.9|37192.6|37314.8|37207.8|37280|37181.3|238
1654119000000|2022-06-01 21:30:00|37293.8|37190.9|37288.1|37211.1|37312.4|37219.6|37269.5|37181.7|499
1654119300000|2022-06-01 21:35:00|37286.8|37212.5|37308|37188.5|37313.8|37245.3|37255.6|37184.5|282
1654119600000|2022-06-01 21:40:00|37294.5|37174.5|37278.3|37228.3|37315.7|37235.8|37266|37174.5|222
1654119900000|2022-06-01 21:45:00|37292.2|37209.8|37280.9|37211.1|37343|37227.8|37271.1|37190.9|184
1654120200000|2022-06-01 21:50:00|37284.6|37210.8|37292.8|37172.8|37317.1|37228.2|37265.5|37145.5|228
1654120500000|2022-06-01 21:55:00|37288.4|37168.4|37316.9|37211.9|37326.8|37221.3|37280.1|37160.1|305
1654120800000|2022-06-01 22:00:00|37316|37212|37268|37148|37344.4|37224.4|37256.9|37136.9|403
1654121100000|2022-06-01 22:05:00|37268.7|37148.7|37289.3|37169.3|37317.9|37197.9|37268.7|37148.7|299
1654121400000|2022-06-01 22:10:00|37290.4|37170.4|37298.8|37178.8|37309.8|37189.8|37274.8|37154.8|299
1654121700000|2022-06-01 22:15:00|37298.7|37178.7|37290.6|37170.6|37312|37192|37269.2|37149.2|285
1654122000000|2022-06-01 22:20:00|37287.8|37167.8|37300.1|37180.1|37314.2|37194.2|37271.6|37151.6|247
1654122300000|2022-06-01 22:25:00|37283.5|37163.5|37286.9|37166.9|37308.9|37188.9|37270.3|37150.3|221
1654122600000|2022-06-01 22:30:00|37298.9|37178.9|37301.6|37181.6|37312.5|37192.5|37273.7|37153.7|403
1654122900000|2022-06-01 22:35:00|37302.3|37182.3|37304.1|37184.1|37307.8|37187.8|37275.1|37155.1|429
1654123200000|2022-06-01 22:40:00|37302.3|37182.3|37299.2|37179.2|37315.6|37195.6|37285.3|37165.3|450
1654123500000|2022-06-01 22:45:00|37292.6|37172.6|37292.9|37172.9|37316.3|37196.3|37279.2|37159.2|308
1654123800000|2022-06-01 22:50:00|37283.7|37163.7|37296.6|37176.6|37303.9|37183.9|37269.3|37157|283
1654124100000|2022-06-01 22:55:00|37296.9|37176.9|37300.8|37180.8|37303.5|37183.5|37280.7|37160.7|249
1654124400000|2022-06-01 23:00:00|37294.1|37174.1|37283.1|37163.1|37304|37184|37276.2|37156.2|317
1654124700000|2022-06-01 23:05:00|37284.9|37169.8|37298|37178|37302.1|37193.1|37267.9|37147.9|239
1654125000000|2022-06-01 23:10:00|37290.1|37170.1|37291.3|37171.3|37303.2|37183.2|37274.1|37154.1|254
1654125300000|2022-06-01 23:15:00|37291|37171|37283.5|37163.5|37295.4|37179.6|37274.8|37154.8|360
1654125600000|2022-06-01 23:20:00|37286.4|37175.5|37286.8|37166.8|37297.3|37178.1|37270.5|37151.9|411
1654125900000|2022-06-01 23:25:00|37284.4|37164.4|37277.2|37157.2|37293.2|37190.6|37268.5|37148.5|320
1654126200000|2022-06-01 23:30:00|37278.8|37158.8|37284.7|37173.6|37294.5|37191.7|37267|37147|277
1654126500000|2022-06-01 23:35:00|37284.4|37177.4|37290.8|37174.9|37297.1|37191.7|37280.7|37160.7|244
1654126800000|2022-06-01 23:40:00|37289.1|37176.7|37297.9|37177.9|37297.9|37195.1|37278|37158|341
1654127100000|2022-06-01 23:45:00|37297.8|37177.8|37284.7|37164.7|37297.8|37197.7|37272.1|37152.1|297
1654127400000|2022-06-01 23:50:00|37282.6|37162.6|37280.8|37183.3|37295.3|37193.2|37276.2|37156.2|361
1654127700000|2022-06-01 23:55:00|37281.6|37184.4|37301.3|37181.3|37306.4|37207.2|37279.9|37161.8|426
1654128000000|2022-06-02 00:00:00|37296.2|37176.2|37297|37177|37308.8|37204.6|37273|37164.8|774
1654128300000|2022-06-02 00:05:00|37297.2|37177.2|37303.1|37203.4|37323.6|37209.6|37288.8|37168.8|633
1654128600000|2022-06-02 00:10:00|37303.4|37203.6|37303.2|37205.2|37312.6|37232.7|37293.6|37199|586
1654128900000|2022-06-02 00:15:00|37305.4|37209.2|37277.4|37194.5|37307.4|37235.2|37263.4|37183.8|608
1654129200000|2022-06-02 00:20:00|37281|37189.3|37270.1|37167.1|37286.6|37218.4|37255.6|37160.2|735
1654129500000|2022-06-02 00:25:00|37268.5|37168.2|37257.7|37170.2|37281.1|37180.8|37250.1|37158.2|672
1654129800000|2022-06-02 00:30:00|37253.6|37172.1|37269.6|37166.8|37276.4|37195.2|37243.4|37157|627
1654130100000|2022-06-02 00:35:00|37269.3|37166.2|37253.6|37178.1|37281.7|37200|37250|37156.4|644
1654130400000|2022-06-02 00:40:00|37251.5|37173.8|37253.1|37175.6|37272.5|37202.2|37244.2|37158.5|525
1654130700000|2022-06-02 00:45:00|37252.6|37173.3|37256.5|37167.7|37275.5|37194.9|37238.3|37159.7|538
1654131000000|2022-06-02 00:50:00|37257.8|37162.7|37273|37176|37273|37202.1|37237.4|37161.5|592
1654131300000|2022-06-02 00:55:00|37276.9|37186.1|37265.5|37178.4|37279.4|37197.6|37245.8|37163.9|542
1654131600000|2022-06-02 01:00:00|37264.5|37178.6|37262.7|37180.4|37275.4|37208.8|37246|37162.2|593
1654131900000|2022-06-02 01:05:00|37260.8|37181.3|37264.4|37179.9|37289.8|37195.8|37260.8|37168.2|558
1654132200000|2022-06-02 01:10:00|37272|37172.5|37270.3|37199.7|37283.8|37216.9|37259.1|37172.4|497
1654132500000|2022-06-02 01:15:00|37281.1|37191.4|37292.9|37198.2|37304.2|37251.9|37269.1|37184.8|515
1654132800000|2022-06-02 01:20:00|37293.4|37197|37291.4|37195.9|37296.3|37214.8|37263.7|37177.7|640
1654133100000|2022-06-02 01:25:00|37290.7|37196.2|37286.9|37205.2|37299.1|37222.1|37272.1|37189.1|515
1654133400000|2022-06-02 01:30:00|37292.3|37194.8|37278.4|37177.7|37295.1|37199.4|37271.1|37177.7|642
1654133700000|2022-06-02 01:35:00|37280|37180.6|37262.3|37181.2|37294.2|37216|37262.3|37173.3|472
1654134000000|2022-06-02 01:40:00|37263.3|37180.5|37286.9|37188.2|37292.3|37221.8|37262.7|37172.8|597
1654134300000|2022-06-02 01:45:00|37286.3|37187.4|37273.6|37198.5|37294.4|37214.1|37268.5|37182.4|487
1654134600000|2022-06-02 01:50:00|37287.9|37184.6|37270.5|37188.7|37291.6|37209.7|37266.6|37174.7|572
1654134900000|2022-06-02 01:55:00|37278.5|37187.7|37276.5|37189.6|37282.8|37199.8|37261.6|37171.3|480
1654135200000|2022-06-02 02:00:00|37277|37191|37273.5|37188.1|37292|37203.3|37267|37173.7|669
1654135500000|2022-06-02 02:05:00|37279.3|37184|37278.1|37188.7|37291.5|37208.6|37265.3|37172.4|526
1654135800000|2022-06-02 02:10:00|37279.2|37186.1|37273.7|37176.5|37291.4|37196.8|37268.2|37169.1|462
1654136100000|2022-06-02 02:15:00|37273.1|37176.6|37259.8|37179.6|37282.6|37186.6|37254.6|37162.6|456
1654136400000|2022-06-02 02:20:00|37265.1|37179.8|37272.4|37172|37278.4|37186|37253.3|37164|511
1654136700000|2022-06-02 02:25:00|37272.5|37171.3|37272|37171.7|37283.5|37220.1|37240.1|37169.8|488
1654137000000|2022-06-02 02:30:00|37271.7|37171.4|37280.4|37179.9|37291.1|37200.7|37250.1|37164.2|467
1654137300000|2022-06-02 02:35:00|37278.8|37182.4|37277.1|37178.3|37297.1|37213.4|37257.4|37168.6|476
1654137600000|2022-06-02 02:40:00|37266.7|37181.3|37282.1|37199.3|37291.3|37222.3|37239.6|37174.8|574
1654137900000|2022-06-02 02:45:00|37282|37199.4|37309.6|37220|37317.8|37237.9|37262.4|37182|725
1654138200000|2022-06-02 02:50:00|37314|37213.6|37262.2|37242.2|37318.2|37242.2|37262.2|37199.6|583
1654138500000|2022-06-02 02:55:00|37293.2|37215.1|37293.5|37220.7|37307.7|37247.9|37258.6|37195.3|625
1654138800000|2022-06-02 03:00:00|37297.7|37215.7|37289.8|37204.9|37306.8|37256.1|37256.4|37191.1|705
1654139100000|2022-06-02 03:05:00|37291.2|37204.1|37260.2|37240.2|37300.4|37246.2|37247.1|37187.9|578
1654139400000|2022-06-02 03:10:00|37291|37212.2|37261|37241|37306.4|37255|37255.9|37197.6|567
1654139700000|2022-06-02 03:15:00|37282.1|37211.1|37276.9|37226.9|37292.9|37248.6|37255.5|37196.8|470
1654140000000|2022-06-02 03:20:00|37277.7|37227.7|37251.7|37231.7|37294.5|37244.1|37249.6|37186.2|557
1654140300000|2022-06-02 03:25:00|37285.4|37200.1|37252.6|37232.6|37286|37240.8|37245.6|37189.8|415
1654140600000|2022-06-02 03:30:00|37284.3|37196.4|37257.1|37237.1|37295|37238.4|37247.8|37184.2|498
1654140900000|2022-06-02 03:35:00|37258.2|37238.2|37273|37223|37308.1|37243.3|37253|37190.6|366
1654141200000|2022-06-02 03:40:00|37273.2|37223.2|37255.6|37235.6|37291.9|37244.8|37252.4|37195.5|431
1654141500000|2022-06-02 03:45:00|37284.2|37205.6|37275.3|37225.3|37296.6|37249.4|37252.5|37199|486
1654141800000|2022-06-02 03:50:00|37287.5|37208.4|37265.9|37245.9|37293.5|37248|37254.6|37199.8|464
1654142100000|2022-06-02 03:55:00|37293.6|37212.7|37278.3|37207.3|37294.3|37249.8|37249.5|37190.3|390
1654142400000|2022-06-02 04:00:00|37266.1|37216.1|37244.9|37224.9|37292|37241|37243.8|37199.2|454
1654142700000|2022-06-02 04:05:00|37244.6|37224.6|37263.9|37213.9|37283|37238.6|37242.4|37198.3|346
1654143000000|2022-06-02 04:10:00|37262.3|37212.3|37263.8|37213.8|37289|37237.8|37244.7|37198|460
1654143300000|2022-06-02 04:15:00|37263.3|37213.3|37257.8|37207.8|37275.2|37237.2|37245|37191|380
1654143600000|2022-06-02 04:20:00|37256.8|37206.8|37253.9|37233.9|37275.8|37234|37239.6|37195.8|419
1654143900000|2022-06-02 04:25:00|37253.8|37233.8|37262.8|37212.8|37281.2|37239|37243.1|37203|320
1654144200000|2022-06-02 04:30:00|37262.9|37212.9|37248.5|37228.5|37284.1|37235.9|37242.5|37198.2|358
1654144500000|2022-06-02 04:35:00|37248.4|37228.4|37244.8|37224.8|37286|37234.7|37240.7|37196.5|319
1654144800000|2022-06-02 04:40:00|37251.7|37231.7|37247.5|37227.5|37278.8|37236.3|37240.3|37198|355
1654145100000|2022-06-02 04:45:00|37248.9|37228.9|37244.8|37224.8|37276.4|37233.5|37239.1|37195.4|290
1654145400000|2022-06-02 04:50:00|37245.5|37225.5|37261.2|37211.2|37279.6|37233.3|37240.1|37198.1|364
1654145700000|2022-06-02 04:55:00|37261.7|37211.7|37236.1|37216.1|37283|37235.9|37235.5|37191.9|397
1654146000000|2022-06-02 05:00:00|37236.3|37216.3|37238.4|37218.4|37269|37226.7|37228.9|37178.9|504
1654146300000|2022-06-02 05:05:00|37240.1|37220.1|37257.5|37207.5|37269.2|37226.9|37234.8|37185.2|365
1654146600000|2022-06-02 05:10:00|37257.2|37207.2|37278.5|37193.6|37278.5|37228.4|37235.3|37185.6|483
1654146900000|2022-06-02 05:15:00|37270.2|37199.4|37247.8|37227.8|37282.8|37237.9|37245.3|37193.6|469
1654147200000|2022-06-02 05:20:00|37246.9|37226.9|37249.1|37229.1|37280.3|37235.8|37241.8|37193.9|508
1654147500000|2022-06-02 05:25:00|37248.4|37228.4|37272.7|37222.7|37294.7|37243.5|37247.2|37198.2|454
1654147800000|2022-06-02 05:30:00|37274.4|37224.4|37272.5|37222.5|37296.7|37253.1|37248.7|37194.7|521
1654148100000|2022-06-02 05:35:00|37283.8|37212.8|37254.2|37234.2|37291.7|37243.2|37248.4|37200.6|470
1654148400000|2022-06-02 05:40:00|37248.4|37228.4|37238.8|37218.8|37278.8|37244.7|37238.2|37183.4|548
1654148700000|2022-06-02 05:45:00|37265.6|37193.8|37228.8|37208.8|37267.4|37224.7|37228.8|37178.9|475
1654149000000|2022-06-02 05:50:00|37228.9|37208.9|37247.8|37163.4|37272.5|37216.9|37226.8|37150.7|609
1654149300000|2022-06-02 05:55:00|37248.5|37161.5|37262.8|37188.4|37273|37223.7|37220.2|37160.2|456
1654149600000|2022-06-02 06:00:00|37256.9|37206.9|37225.5|37205.5|37278.4|37228.1|37225.5|37175.2|780
1654149900000|2022-06-02 06:05:00|37233.2|37213.2|37229.3|37209.3|37258.5|37215.4|37221.6|37173.7|586
1654150200000|2022-06-02 06:10:00|37231.3|37211.3|37239.4|37219.4|37265.9|37222|37230.3|37183.3|501
1654150500000|2022-06-02 06:15:00|37239.3|37219.3|37233.5|37213.5|37267|37223|37225.1|37184.9|503
1654150800000|2022-06-02 06:20:00|37232.5|37212.5|37185.3|37165.3|37252.3|37216|37184.1|37132.1|521
1654151100000|2022-06-02 06:25:00|37185.1|37165.1|37207.6|37157.6|37223.8|37179.7|37182.8|37137.6|519
1654151400000|2022-06-02 06:30:00|37208.3|37158.3|37178.9|37158.9|37209|37184.6|37177.9|37157.9|739
1654151700000|2022-06-02 06:35:00|37179.6|37159.6|37180.6|37160.6|37187.1|37167.1|37168.1|37148.1|625
1654152000000|2022-06-02 06:40:00|37180.9|37160.9|37172.3|37152.3|37185.7|37165.7|37165.9|37145.9|530
1654152300000|2022-06-02 06:45:00|37172.4|37152.4|37135.2|37115.2|37188.8|37155.3|37129.2|37085.6|593
1654152600000|2022-06-02 06:50:00|37134.8|37114.8|37128.2|37108.2|37139.5|37119.5|37126.5|37106.5|602
1654152900000|2022-06-02 06:55:00|37130.9|37110.9|37195.2|37113.6|37197.6|37148.4|37117.9|37097.9|770
1654153200000|2022-06-02 07:00:00|37182.4|37132.4|37115.1|37095.1|37202.7|37157.7|37110.5|37072.9|840
1654153500000|2022-06-02 07:05:00|37115.2|37095.2|37117.4|37097.4|37137.2|37103.3|37111.8|37067.1|672
1654153800000|2022-06-02 07:10:00|37116.5|37096.5|37127|37107|37133.3|37112.1|37098.5|37051.3|746
1654154100000|2022-06-02 07:15:00|37126.2|37106.2|37130.3|37110.3|37133.6|37113.6|37113.3|37093.3|668
1654154400000|2022-06-02 07:20:00|37128.3|37108.3|37122.5|37102.5|37132.7|37112.7|37113.3|37093.3|712
1654154700000|2022-06-02 07:25:00|37122|37102|37103.9|37083.9|37123.4|37103.4|37090.8|37070.8|684
1654155000000|2022-06-02 07:30:00|37105.1|37085.1|37105.6|37085.6|37116.9|37096.9|37100.8|37080.8|608
1654155300000|2022-06-02 07:35:00|37105.7|37085.7|37068.7|37048.7|37109.8|37089.8|37063.8|37043.8|594
1654155600000|2022-06-02 07:40:00|37068.5|37048.5|37068.8|37048.8|37078.5|37058.5|37061.8|37041.8|634
1654155900000|2022-06-02 07:45:00|37068.7|37048.7|37063.6|37043.6|37077.1|37057.1|37059.8|37039.8|597
1654156200000|2022-06-02 07:50:00|37063.7|37043.7|37060.9|37040.9|37076.7|37056.7|37060.3|37040.3|625
1654156500000|2022-06-02 07:55:00|37061|37041|37072.9|37052.9|37079.2|37059.2|37059.8|37039.8|609
1654156800000|2022-06-02 08:00:00|37072.4|37052.4|37055.6|37035.6|37074.1|37054.1|37055.6|37035.6|692
1654157100000|2022-06-02 08:05:00|37055.3|37035.3|37037.9|37017.9|37062.7|37040.6|37018.2|36986.1|648
1654157400000|2022-06-02 08:10:00|37038.3|37018.3|37024.8|37004.8|37038.6|37018.6|37014.8|36994.8|638
1654157700000|2022-06-02 08:15:00|37025|37005|36990.3|36970.3|37036|37005.4|36970.9|36939|716
1654158000000|2022-06-02 08:20:00|36990.4|36970.4|37004.9|36984.9|37008|36988|36979.9|36959.9|1021
1654158300000|2022-06-02 08:25:00|37005.4|36985.4|37004.1|36984.1|37010.7|36990.7|36992.4|36972.4|801
1654158600000|2022-06-02 08:30:00|37004.3|36984.3|36975.5|36955.5|37009.9|36989.9|36974.6|36954.6|705
1654158900000|2022-06-02 08:35:00|36975.3|36955.3|36976.6|36956.6|36987.7|36967.7|36968.9|36948.9|783
1654159200000|2022-06-02 08:40:00|36976.2|36956.2|36981.8|36961.8|36982.8|36962.8|36972.5|36952.5|526
1654159500000|2022-06-02 08:45:00|36983.8|36963.8|36975.7|36955.7|36986.7|36966.7|36966.7|36946.7|662
1654159800000|2022-06-02 08:50:00|36975.3|36955.3|36919|36899|36980.3|36960.3|36918.5|36864.7|661
1654160100000|2022-06-02 08:55:00|36918.3|36898.3|36932.4|36912.4|36944|36924|36914.2|36894.2|661
1654160400000|2022-06-02 09:00:00|36936.2|36916.2|36955|36935|36958.7|36938.7|36930|36910|636
1654160700000|2022-06-02 09:05:00|36955.1|36935.1|36963.9|36943.9|36972.8|36952.8|36954.4|36934.4|510
1654161000000|2022-06-02 09:10:00|36963.4|36943.4|36952.6|36932.6|36963.5|36943.5|36950.8|36930.8|511
1654161300000|2022-06-02 09:15:00|36952.4|36932.4|36949.5|36929.5|36952.7|36932.7|36937.8|36917.8|517
1654161600000|2022-06-02 09:20:00|36950.7|36930.7|36949.3|36929.3|36957.3|36937.3|36946.6|36926.6|486
1654161900000|2022-06-02 09:25:00|36949.2|36929.2|36965.5|36945.5|36980|36960|36944|36924|590
1654162200000|2022-06-02 09:30:00|36965.8|36945.8|36960.5|36940.5|36976.8|36956.8|36943.3|36923.3|569
1654162500000|2022-06-02 09:35:00|36960.7|36940.7|36951.6|36931.6|36967.8|36947.8|36948|36928|506
1654162800000|2022-06-02 09:40:00|36952.6|36932.6|36961.2|36941.2|36967|36947|36950.1|36930.1|535
1654163100000|2022-06-02 09:45:00|36953.4|36933.4|36955.3|36935.3|36962.2|36942.2|36949.8|36929.8|541
1654163400000|2022-06-02 09:50:00|36955.2|36935.2|36963|36943|36976.1|36956.1|36955.2|36935.2|526
1654163700000|2022-06-02 09:55:00|36962.2|36942.2|36952.7|36932.7|36965.1|36945.1|36948.1|36928.1|395
1654164000000|2022-06-02 10:00:00|36952.1|36932.1|36952.9|36932.9|36961|36941|36949|36929|581
1654164300000|2022-06-02 10:05:00|36953.5|36933.5|36964.6|36944.6|36969.4|36949.4|36945.8|36925.8|604
1654164600000|2022-06-02 10:10:00|36964.3|36944.3|36957.6|36937.6|36970.7|36950.7|36955.3|36935.3|501
1654164900000|2022-06-02 10:15:00|36958.8|36938.8|36957.9|36937.9|36964|36944|36953.5|36933.5|479
1654165200000|2022-06-02 10:20:00|36957.6|36937.6|36954.3|36934.3|36960.8|36940.8|36950.1|36930.1|572
1654165500000|2022-06-02 10:25:00|36954.6|36934.6|36972|36952|36975.2|36955.2|36951.5|36931.5|607
1654165800000|2022-06-02 10:30:00|36971.8|36951.8|36982.1|36962.1|36984.3|36964.3|36969.6|36949.6|551
1654166100000|2022-06-02 10:35:00|36982|36962|36951.3|36931.3|36982.6|36962.6|36950.3|36930.3|539
1654166400000|2022-06-02 10:40:00|36951.1|36931.1|36942|36922|36956.3|36936.3|36938.1|36918.1|629
1654166700000|2022-06-02 10:45:00|36941.5|36921.5|36939.2|36919.2|36943.8|36923.8|36932.7|36912.7|567
1654167000000|2022-06-02 10:50:00|36940.1|36920.1|36926.6|36906.6|36948.8|36928.8|36920.4|36900.4|577
1654167300000|2022-06-02 10:55:00|36926.3|36906.3|36922.7|36902.7|36929.9|36909.9|36914.4|36894.4|535
1654167600000|2022-06-02 11:00:00|36926.4|36906.4|36925.5|36905.5|36930.1|36910.1|36918.4|36898.4|678
1654167900000|2022-06-02 11:05:00|36927.2|36907.2|36931.3|36911.3|36937|36917|36924.6|36904.6|500
1654168200000|2022-06-02 11:10:00|36931.7|36911.7|36937.2|36917.2|36939.2|36919.2|36925.6|36905.6|404
1654168500000|2022-06-02 11:15:00|36937.1|36917.1|36950.3|36930.3|36953|36933|36935.8|36915.8|498
1654168800000|2022-06-02 11:20:00|36950.1|36930.1|36942.5|36922.5|36956.2|36936.2|36933.6|36913.6|621
1654169100000|2022-06-02 11:25:00|36942.2|36922.2|36929.5|36909.5|36943.4|36923.4|36924.8|36904.8|593
1654169400000|2022-06-02 11:30:00|36929.4|36909.4|36957|36937|36957.9|36937.9|36924.1|36904.1|510
1654169700000|2022-06-02 11:35:00|36956.9|36936.9|36948.3|36928.3|36956.9|36936.9|36940.4|36920.4|492
1654170000000|2022-06-02 11:40:00|36947.9|36927.9|36951.3|36931.3|36952.2|36932.2|36939.9|36919.9|550
1654170300000|2022-06-02 11:45:00|36951.1|36931.1|36960.9|36940.9|36961.6|36941.6|36951|36931|502
1654170600000|2022-06-02 11:50:00|36960.6|36940.6|36952.9|36932.9|36971.4|36951.4|36948.3|36928.3|646
1654170900000|2022-06-02 11:55:00|36952.6|36932.6|36934.6|36914.6|36957.6|36937.6|36928.6|36908.6|571
1654171200000|2022-06-02 12:00:00|36935.4|36915.4|36931.8|36911.8|36945.7|36925.7|36931.5|36911.5|605
1654171500000|2022-06-02 12:05:00|36931.6|36911.6|36941.1|36921.1|36944.7|36924.7|36929.7|36909.7|498
1654171800000|2022-06-02 12:10:00|36940.8|36920.8|36966.5|36896|36966.5|36932.3|36936.6|36896|678
1654172100000|2022-06-02 12:15:00|36968.5|36894.9|36931.4|36911.4|36970.5|36928.1|36902.5|36882.5|911
1654172400000|2022-06-02 12:20:00|36931.7|36911.7|36925.8|36905.8|36943.5|36923.5|36922.1|36902.1|803
1654172700000|2022-06-02 12:25:00|36925.7|36905.7|36944.7|36924.7|36950|36930|36925.4|36905.4|742
1654173000000|2022-06-02 12:30:00|36949.8|36929.8|36975.3|36955.3|36995|36957.9|36941.5|36871.6|942
1654173300000|2022-06-02 12:35:00|36976.3|36956.3|36963.2|36943.2|37073.1|37001.8|36956.9|36936.2|896
1654173600000|2022-06-02 12:40:00|36963.1|36943.1|36938|36918|36963.2|36943.2|36929|36909|856
1654173900000|2022-06-02 12:45:00|36937.8|36917.8|36941.3|36921.3|36959.7|36938.2|36934.9|36909.7|701
1654174200000|2022-06-02 12:50:00|36940.4|36920.4|36886.4|36866.4|36940.8|36920.8|36866.2|36846.2|1006
1654174500000|2022-06-02 12:55:00|36886.1|36866.1|36912.5|36892.5|36913.1|36893.1|36884.5|36864.5|814
1654174800000|2022-06-02 13:00:00|36912.3|36892.3|36914.3|36894.3|36918.5|36898.5|36887.1|36867.1|933
1654175100000|2022-06-02 13:05:00|36914.2|36894.2|36921.4|36901.4|36925.3|36905.3|36896.4|36876.4|837
1654175400000|2022-06-02 13:10:00|36921.7|36901.7|36874.9|36854.9|36928.2|36908.2|36874|36854|770
1654175700000|2022-06-02 13:15:00|36875.2|36855.2|36857|36837|36890.1|36870.1|36854.5|36834.5|742
1654176000000|2022-06-02 13:20:00|36857.2|36837.2|36819.5|36799.5|36868.1|36845.2|36808.9|36760.4|863
1654176300000|2022-06-02 13:25:00|36820.2|36800.2|36806.2|36786.2|36822|36802|36792.3|36772.3|796
1654176600000|2022-06-02 13:30:00|36806.4|36786.4|36793|36773|36853.3|36811.2|36793|36768.8|1021
1654176900000|2022-06-02 13:35:00|36793.6|36773.6|36795.9|36775.9|36812.7|36792.7|36791.5|36771.5|867
1654177200000|2022-06-02 13:40:00|36796.1|36776.1|36800.1|36780.1|36811.5|36791.5|36792.8|36772.8|848
1654177500000|2022-06-02 13:45:00|36800.3|36780.3|36832.3|36812.3|36840.2|36820.2|36797.7|36777.7|832
1654177800000|2022-06-02 13:50:00|36832.4|36812.4|36861|36841|36899.7|36848.8|36832.2|36799.7|829
1654178100000|2022-06-02 13:55:00|36861.3|36841.3|36954.8|36834.8|36954.8|36861.8|36848.2|36804.1|854
1654178400000|2022-06-02 14:00:00|36950.7|36830.7|36865.7|36845.7|36972.6|36865.8|36852.8|36810.4|924
1654178700000|2022-06-02 14:05:00|36864.9|36844.9|36868.1|36848.1|36905.3|36858.2|36849.2|36804.6|795
1654179000000|2022-06-02 14:10:00|36867.9|36847.9|36799.3|36779.3|36881|36847.9|36796.3|36751.4|901
1654179300000|2022-06-02 14:15:00|36799.5|36779.5|36823.2|36803.2|36823.3|36803.3|36791.1|36771.1|813
1654179600000|2022-06-02 14:20:00|36823.5|36803.5|36856.7|36836.7|36863.4|36838.9|36798.5|36778.5|947
1654179900000|2022-06-02 14:25:00|36857.2|36837.2|36869.3|36849.3|36877.5|36857.5|36843.4|36823.4|848
1654180200000|2022-06-02 14:30:00|36869.7|36849.7|36825.6|36805.6|36897.3|36851.9|36820.2|36800.2|836
1654180500000|2022-06-02 14:35:00|36826|36806|36796.5|36776.5|36844.3|36810|36795.4|36775.4|709
1654180800000|2022-06-02 14:40:00|36794.9|36774.9|36771.1|36751.1|36799.6|36779.6|36766.4|36746.4|817
1654181100000|2022-06-02 14:45:00|36770.3|36750.3|36774|36754|36778.8|36758.8|36763.3|36743.3|771
1654181400000|2022-06-02 14:50:00|36773.6|36753.6|36800|36780|36804.4|36784.4|36765.6|36745.6|837
1654181700000|2022-06-02 14:55:00|36799|36779|36787.6|36767.6|36799.9|36779.9|36777.7|36757.7|765
1654182000000|2022-06-02 15:00:00|36788.6|36768.6|36802|36782|36809.6|36789.6|36787.6|36767.6|722
1654182300000|2022-06-02 15:05:00|36802.4|36782.4|36774.5|36754.5|36842.8|36812.2|36767.2|36747.2|759
1654182600000|2022-06-02 15:10:00|36774.2|36754.2|36758.5|36738.5|36774.7|36754.7|36757.1|36737.1|772
1654182900000|2022-06-02 15:15:00|36759.6|36739.6|36771.7|36751.7|36781.1|36761.1|36759.6|36739.6|693
1654183200000|2022-06-02 15:20:00|36772.1|36752.1|36768.6|36748.6|36803.6|36755.2|36703.5|36682.6|772
1654183500000|2022-06-02 15:25:00|36768|36748|36775.8|36755.8|36786.4|36766.4|36767.4|36747.4|615
1654183800000|2022-06-02 15:30:00|36774.4|36754.4|36791.3|36771.3|36793.4|36773.4|36774|36754|630
1654184100000|2022-06-02 15:35:00|36791.2|36771.2|36780.2|36760.2|36793.9|36773.9|36777.9|36757.9|521
1654184400000|2022-06-02 15:40:00|36779.8|36759.8|36790.9|36770.9|36791.8|36771.8|36767.7|36747.7|636
1654184700000|2022-06-02 15:45:00|36789.9|36769.9|36763|36743|36792.5|36772.5|36759|36739|600
1654185000000|2022-06-02 15:50:00|36764.7|36744.7|36749.3|36729.3|36767.8|36747.8|36737.9|36717.9|712
1654185300000|2022-06-02 15:55:00|36750|36730|36764|36744|36765.4|36745.4|36745.4|36725.4|591
1654185600000|2022-06-02 16:00:00|36763.5|36743.5|36758.6|36738.6|36794.3|36752.7|36754.5|36721|542
1654185900000|2022-06-02 16:05:00|36756.4|36736.4|36758.8|36738.8|36790.8|36744.7|36749.3|36710|524
1654186200000|2022-06-02 16:10:00|36756.1|36736.1|36751.7|36731.7|36779.6|36739.5|36737.9|36701.2|655
1654186500000|2022-06-02 16:15:00|36751.6|36731.6|36747.4|36727.4|36752|36732|36739|36719|504
1654186800000|2022-06-02 16:20:00|36747.8|36727.8|36743.7|36693.7|36771.4|36730.3|36729.7|36680.8|562
1654187100000|2022-06-02 16:25:00|36744|36694|36728.1|36708.1|36772.1|36717.4|36716.9|36676.7|604
1654187400000|2022-06-02 16:30:00|36754.1|36683|36765.5|36687.9|36782.2|36720.2|36717.7|36661.2|616
1654187700000|2022-06-02 16:35:00|36766.1|36688|36739.3|36719.3|36777.1|36727.9|36731|36683.3|538
1654188000000|2022-06-02 16:40:00|36737.5|36717.5|36772.4|36696.6|36794.3|36720.3|36725.6|36683.4|556
1654188300000|2022-06-02 16:45:00|36756.4|36706.4|36736.9|36716.9|36791.5|36719.5|36722|36693.7|428
1654188600000|2022-06-02 16:50:00|36736.7|36716.7|36712.3|36692.3|36781.6|36717.5|36709|36673.4|509
1654188900000|2022-06-02 16:55:00|36711.5|36691.5|36713.7|36693.7|36755.3|36701.9|36703.4|36672.3|524
1654189200000|2022-06-02 17:00:00|36714.3|36694.3|36707.2|36687.2|36787.1|36696.5|36695.3|36651.5|580
1654189500000|2022-06-02 17:05:00|36740|36667.7|36712.8|36692.8|36779|36700.6|36704.1|36667.7|458
1654189800000|2022-06-02 17:10:00|36712.6|36692.6|36719.6|36699.6|36781.5|36708.2|36711.7|36675|584
1654190100000|2022-06-02 17:15:00|36720.1|36700.1|36711.8|36691.8|36762.4|36710.2|36708|36659.6|526
1654190400000|2022-06-02 17:20:00|36711.4|36691.4|36714|36694|36719.1|36699.1|36709.3|36689.3|575
1654190700000|2022-06-02 17:25:00|36713.9|36693.9|36722.8|36702.8|36763.6|36710.5|36707|36667.1|545
1654191000000|2022-06-02 17:30:00|36723.1|36703.1|36708.3|36688.3|36753.3|36704.9|36699.4|36655.3|521
1654191300000|2022-06-02 17:35:00|36710.5|36690.5|36711.2|36691.2|36748.4|36693.4|36702|36657.5|429
1654191600000|2022-06-02 17:40:00|36710|36690|36706.7|36686.7|36739.7|36693.4|36697.3|36649.3|554
1654191900000|2022-06-02 17:45:00|36705.8|36685.8|36707.2|36687.2|36716.2|36696.2|36700.5|36680.5|485
1654192200000|2022-06-02 17:50:00|36707.5|36687.5|36724.8|36674.8|36740.7|36694|36698.9|36660.9|515
1654192500000|2022-06-02 17:55:00|36725.1|36675.1|36706.8|36686.8|36744.3|36705|36704.5|36661.4|480
1654192800000|2022-06-02 18:00:00|36706.3|36686.3|36703.6|36683.6|36736.8|36687.7|36683.3|36630.3|577
1654193100000|2022-06-02 18:05:00|36702.5|36682.5|36696.6|36676.6|36734|36683.9|36687.9|36648.8|527
1654193400000|2022-06-02 18:10:00|36693.5|36673.5|36696.5|36676.5|36726.8|36686.7|36689.5|36648.6|508
1654193700000|2022-06-02 18:15:00|36723.5|36652.6|36702.2|36682.2|36734.6|36685.2|36689|36652.6|560
1654194000000|2022-06-02 18:20:00|36703.2|36683.2|36701.4|36681.4|36731.1|36686.3|36693.7|36658|540
1654194300000|2022-06-02 18:25:00|36701.2|36681.2|36706.7|36686.7|36727.5|36689.9|36694.8|36657.7|440
1654194600000|2022-06-02 18:30:00|36708|36688|36700.4|36680.4|36735|36688.5|36697.6|36654.9|539
1654194900000|2022-06-02 18:35:00|36700.1|36680.1|36691.1|36671.1|36730.6|36685.2|36684.4|36646.4|527
1654195200000|2022-06-02 18:40:00|36692.6|36672.6|36704.7|36684.7|36739.7|36692.5|36688|36648.4|579
1654195500000|2022-06-02 18:45:00|36705|36685|36707.1|36687.1|36737.3|36694.5|36694.5|36658|481
1654195800000|2022-06-02 18:50:00|36707.5|36687.5|36736.6|36663.6|36755.9|36698.3|36700.1|36650.9|470
1654196100000|2022-06-02 18:55:00|36737|36664.1|36740.7|36690.7|36757.1|36708.5|36703.1|36662.3|586
1654196400000|2022-06-02 19:00:00|36751.4|36680.9|36719.9|36699.9|36757.1|36712.1|36716.7|36670.7|598
1654196700000|2022-06-02 19:05:00|36721.3|36701.3|36717.4|36697.4|36755.3|36708.7|36710.8|36667.5|525
1654197000000|2022-06-02 19:10:00|36718.3|36698.3|36744.9|36660.8|36745.1|36702.8|36708.8|36660.1|444
1654197300000|2022-06-02 19:15:00|36745.3|36663.4|36709.6|36689.6|36745.3|36695.2|36702.4|36662.7|517
1654197600000|2022-06-02 19:20:00|36709|36689|36704.3|36684.3|36716|36696|36701|36681|514
1654197900000|2022-06-02 19:25:00|36704.4|36684.4|36716.4|36696.4|36746.2|36697.9|36700.9|36654.2|534
1654198200000|2022-06-02 19:30:00|36716.2|36696.2|36708.3|36688.3|36739.5|36697.4|36699|36657.5|494
1654198500000|2022-06-02 19:35:00|36707.4|36687.4|36709.7|36689.7|36743.4|36692.8|36703|36648.4|408
1654198800000|2022-06-02 19:40:00|36709.4|36689.4|36737.7|36653.4|36757.1|36692|36698|36642.4|432
1654199100000|2022-06-02 19:45:00|36742.4|36653|36710.6|36690.6|36744.2|36693.9|36704|36651.9|363
1654199400000|2022-06-02 19:50:00|36707.8|36687.8|36697.9|36677.9|36752|36687.8|36691|36636.3|641
1654199700000|2022-06-02 19:55:00|36697.4|36677.4|36695.5|36675.5|36737.5|36684.3|36687|36634|442
1654200000000|2022-06-02 20:00:00|36690.5|36670.5|36690.9|36670.9|36738.4|36679.3|36683|36627.9|509
1654200300000|2022-06-02 20:05:00|36689.2|36669.2|36687.6|36667.6|36695.3|36675.3|36683.5|36663.5|305
1654200600000|2022-06-02 20:10:00|36732.9|36630.8|36699.9|36679.9|36765.8|36689.8|36684.3|36623.2|414
1654200900000|2022-06-02 20:15:00|36701.2|36681.2|36704.4|36684.4|36747.3|36697.5|36699.6|36644.6|343
1654201200000|2022-06-02 20:20:00|36705.1|36685.1|36712.5|36692.5|36757.4|36694.1|36702.9|36651.2|465
1654201500000|2022-06-02 20:25:00|36712.3|36692.3|36710.4|36690.4|36746|36694.2|36706.9|36661.6|282
1654201800000|2022-06-02 20:30:00|36709.9|36689.9|36737.6|36666.1|36744.5|36692.7|36701.3|36660.2|322
1654202100000|2022-06-02 20:35:00|36727.3|36677.3|36729.1|36679.1|36750|36698.2|36701.5|36662.4|259
1654202400000|2022-06-02 20:40:00|36729|36679|36696|36676|36745|36688.2|36692.4|36651.4|329
1654202700000|2022-06-02 20:45:00|36697.8|36677.8|36691.6|36671.6|36741.3|36687.5|36688.4|36662.5|231
1654203000000|2022-06-02 20:50:00|36691.4|36671.4|36692.5|36672.5|36731.8|36683.1|36685.1|36653.5|250
1654203300000|2022-06-02 20:55:00|36725.7|36652|36725.1|36605.1|36766.5|36681.2|36691.9|36599|383
1654203600000|2022-06-02 21:00:00|36733.5|36613.5|36752.5|36632.5|36753.6|36633.6|36722.2|36602.2|36
1654203900000|2022-06-02 21:05:00|36752.2|36632.2|36734.1|36614.1|36753.7|36633.7|36730.2|36610.2|116
1654204200000|2022-06-02 21:10:00|36738.7|36618.7|36737.8|36617.8|36752.5|36632.5|36722|36602|125
1654204500000|2022-06-02 21:15:00|36737|36617|36736.9|36616.9|36753|36633|36719.9|36599.9|195
1654204800000|2022-06-02 21:20:00|36722|36602|36734.7|36614.7|36747.1|36627.1|36708.8|36588.8|137
1654205100000|2022-06-02 21:25:00|36722.7|36602.7|36736.9|36616.9|36744.1|36624.1|36719|36599|163
1654205400000|2022-06-02 21:30:00|36735.2|36615.2|36737.5|36617.5|36748.2|36628.2|36705.6|36585.6|235
1654205700000|2022-06-02 21:35:00|36734.1|36614.1|36729.2|36609.2|36750.2|36630.2|36715.2|36595.2|137
1654206000000|2022-06-02 21:40:00|36729.4|36609.4|36733.7|36613.7|36741.8|36621.8|36717|36597|170
1654206300000|2022-06-02 21:45:00|36731.9|36611.9|36734.3|36614.3|36744.9|36624.9|36705|36585|242
1654206600000|2022-06-02 21:50:00|36731.9|36611.9|36739.1|36619.1|36754.6|36634.6|36702|36582|190
1654206900000|2022-06-02 21:55:00|36747.5|36627.5|36714.5|36594.5|36757.6|36637.6|36703.7|36583.7|235
1654207200000|2022-06-02 22:00:00|36720|36600|36731.6|36611.6|36739.3|36619.3|36705|36585|327
1654207500000|2022-06-02 22:05:00|36730.7|36610.7|36726|36606|36738.7|36618.7|36696.5|36576.5|317
1654207800000|2022-06-02 22:10:00|36725.7|36605.7|36734.5|36614.5|36741.1|36621.1|36716.7|36596.7|264
1654208100000|2022-06-02 22:15:00|36733.3|36613.3|36734|36614|36736.9|36616.9|36726.7|36606.7|357
1654208400000|2022-06-02 22:20:00|36733.7|36613.7|36732.8|36612.8|36737.2|36617.2|36730.5|36610.5|383
1654208700000|2022-06-02 22:25:00|36734.2|36614.2|36733.5|36613.5|36740.8|36620.8|36729.1|36609.1|315
1654209000000|2022-06-02 22:30:00|36733|36613|36736.2|36616.2|36737.8|36617.8|36725.3|36605.3|311
1654209300000|2022-06-02 22:35:00|36735.9|36615.9|36731.6|36611.6|36737.5|36617.5|36730.1|36610.1|183
1654209600000|2022-06-02 22:40:00|36731.2|36611.2|36728.6|36608.6|36741.2|36621.2|36719.9|36599.9|287
1654209900000|2022-06-02 22:45:00|36728.5|36608.5|36727.2|36607.2|36730.4|36610.4|36725|36605|212
1654210200000|2022-06-02 22:50:00|36727.4|36607.4|36731.2|36611.2|36736.2|36616.2|36713.1|36593.1|285
1654210500000|2022-06-02 22:55:00|36731.1|36611.1|36734.7|36614.7|36739.5|36619.5|36718.7|36598.7|252
1654210800000|2022-06-02 23:00:00|36729.4|36609.4|36726|36606|36736|36616|36697.8|36577.8|314
1654211100000|2022-06-02 23:05:00|36727.4|36607.4|36727.8|36607.8|36733.7|36613.7|36719.2|36599.2|322
1654211400000|2022-06-02 23:10:00|36726.9|36606.9|36725.9|36605.9|36731.8|36611.8|36719.7|36599.7|359
1654211700000|2022-06-02 23:15:00|36726.4|36606.4|36724.9|36604.9|36735|36615|36724.9|36604.9|285
1654212000000|2022-06-02 23:20:00|36728.7|36608.7|36733.3|36613.3|36736.7|36616.7|36724.8|36604.8|238
1654212300000|2022-06-02 23:25:00|36733.5|36613.5|36734.4|36614.4|36737|36617|36728.1|36608.1|287
1654212600000|2022-06-02 23:30:00|36735.4|36615.4|36732.3|36612.3|36741.6|36621.6|36710.1|36590.1|271
1654212900000|2022-06-02 23:35:00|36733.8|36613.8|36733.3|36613.3|36744.9|36624.9|36730.2|36610.2|278
1654213200000|2022-06-02 23:40:00|36733.5|36613.5|36732.3|36612.3|36737.8|36617.8|36730.7|36610.7|332
1654213500000|2022-06-02 23:45:00|36733|36613|36731.9|36611.9|36736.1|36616.1|36728.2|36608.2|372
1654213800000|2022-06-02 23:50:00|36732.4|36612.4|36728.5|36608.5|36736.5|36616.5|36719.9|36599.9|352
1654214100000|2022-06-02 23:55:00|36726|36606|36760.4|36640.4|36760.4|36648|36721.8|36601.8|396
1654214400000|2022-06-03 00:00:00|36761|36641|36766.1|36646.1|36776.1|36669.6|36744|36641|631
1654214700000|2022-06-03 00:05:00|36765.8|36645.8|36766.1|36646.1|36772.9|36665.2|36738.2|36640.8|394
1654215000000|2022-06-03 00:10:00|36766.3|36646.3|36750.5|36667.2|36770.3|36667.2|36738.9|36643|415
1654215300000|2022-06-03 00:15:00|36766.1|36646.7|36764.2|36656.2|36772.7|36672.5|36741.9|36644|362
1654215600000|2022-06-03 00:20:00|36765.1|36654|36756.8|36637.9|36772.8|36672.5|36738.9|36637|403
1654215900000|2022-06-03 00:25:00|36756.7|36638.3|36749.6|36629.6|36757.8|36660.9|36724.8|36628.5|446
1654216200000|2022-06-03 00:30:00|36750|36630|36715.3|36601.5|36750|36641.5|36697.6|36597.3|757
1654216500000|2022-06-03 00:35:00|36720.3|36600.3|36736.5|36616.5|36744.8|36636.5|36700.8|36595.2|661
1654216800000|2022-06-03 00:40:00|36736.4|36616.4|36719.5|36620.2|36743.7|36632.4|36702.6|36606.7|611
1654217100000|2022-06-03 00:45:00|36719.6|36619.7|36724.8|36612.2|36733.4|36631.5|36706.4|36602.5|438
1654217400000|2022-06-03 00:50:00|36724.6|36612.6|36719.6|36608.7|36730.8|36621.4|36700|36599.3|492
1654217700000|2022-06-03 00:55:00|36724.3|36604.3|36725.1|36608.9|36733.8|36635.5|36705.6|36603|492
1654218000000|2022-06-03 01:00:00|36726.5|36608.5|36723|36621.2|36734.7|36629|36706.3|36606|577
1654218300000|2022-06-03 01:05:00|36724.2|36619|36730.5|36613.7|36735.7|36627.7|36707.8|36605.6|395
1654218600000|2022-06-03 01:10:00|36731.1|36612.8|36739.2|36627.8|36748.4|36644.5|36707.6|36611.5|498
1654218900000|2022-06-03 01:15:00|36738.6|36629.2|36729.4|36632.5|36747.1|36644.7|36712.4|36618.5|398
1654219200000|2022-06-03 01:20:00|36729.7|36631.3|36731.6|36644.1|36743.2|36647.1|36716.6|36620.3|437
1654219500000|2022-06-03 01:25:00|36731.8|36643.8|36748.9|36628.9|36748.9|36648.4|36714.4|36620.6|381
1654219800000|2022-06-03 01:30:00|36748.1|36628.1|36731.9|36649.5|36748.4|36650.9|36718|36616.7|516
1654220100000|2022-06-03 01:35:00|36732.1|36650.1|36735.1|36631.8|36745.9|36662.3|36703.7|36621.7|524
1654220400000|2022-06-03 01:40:00|36734.4|36633.5|36719.2|36619.6|36742.3|36645.3|36695.3|36604.4|551
1654220700000|2022-06-03 01:45:00|36719.6|36622|36719.4|36624.6|36731.3|36640.1|36690.1|36603.5|492
1654221000000|2022-06-03 01:50:00|36718.9|36625.3|36718.2|36623.1|36732.2|36633|36700.4|36606.4|579
1654221300000|2022-06-03 01:55:00|36718.5|36622.4|36726.8|36608|36728.7|36631.7|36691.2|36600|664
1654221600000|2022-06-03 02:00:00|36727.4|36607.4|36715.9|36620.4|36728.3|36636|36684.4|36605.3|444
1654221900000|2022-06-03 02:05:00|36716.1|36620.3|36719.6|36621|36732.8|36631.7|36695.1|36605.9|410
1654222200000|2022-06-03 02:10:00|36718.9|36620.6|36710.1|36608.6|36727.7|36628.2|36697.5|36599|505
1654222500000|2022-06-03 02:15:00|36710.4|36607.7|36704.1|36611.3|36720.4|36624.4|36688.1|36596.3|470
1654222800000|2022-06-03 02:20:00|36705.5|36610.4|36711.4|36591.4|36724|36632.3|36682.3|36588.7|463
1654223100000|2022-06-03 02:25:00|36712.9|36592.9|36696.5|36604.8|36716.5|36627.3|36677.3|36591.4|449
1654223400000|2022-06-03 02:30:00|36695.7|36605.5|36726.9|36608.4|36730.8|36631|36677|36592.2|555
1654223700000|2022-06-03 02:35:00|36724.2|36610.9|36704.9|36627.3|36731.8|36632.4|36692.9|36608.5|475
1654224000000|2022-06-03 02:40:00|36704.3|36627.1|36717.6|36614.9|36734.6|36635.4|36700.9|36607.6|480
1654224300000|2022-06-03 02:45:00|36720.5|36614.7|36724.3|36625.9|36726.4|36635.3|36697.6|36611.4|475
1654224600000|2022-06-03 02:50:00|36723.9|36625.8|36715.7|36614.1|36730.7|36636.5|36698.9|36612.3|508
1654224900000|2022-06-03 02:55:00|36718.7|36620.2|36721.1|36630.5|36724.4|36640.1|36686.8|36611.5|411
1654225200000|2022-06-03 03:00:00|36720.8|36630.9|36721.3|36626.2|36725.5|36633.2|36704|36617.6|472
1654225500000|2022-06-03 03:05:00|36720.2|36627.9|36719.5|36628.7|36721.8|36633.3|36698.7|36615.9|334
1654225800000|2022-06-03 03:10:00|36720.5|36627.1|36724.7|36634.5|36728|36640|36702.1|36620.7|481
1654226100000|2022-06-03 03:15:00|36724.3|36634.6|36738.8|36636.4|36741.1|36642.6|36712.3|36623.7|416
1654226400000|2022-06-03 03:20:00|36738.7|36636.6|36730.6|36632.3|36740|36640.7|36717.4|36624.1|377
1654226700000|2022-06-03 03:25:00|36732.2|36630.5|36722.7|36631.9|36738.5|36639.9|36711.4|36623.9|363
1654227000000|2022-06-03 03:30:00|36726.8|36630.3|36739.3|36634.6|36746.8|36643|36714.3|36626.6|451
1654227300000|2022-06-03 03:35:00|36739.5|36635.3|36722.9|36631.1|36746.9|36646.6|36718.6|36625.3|382
1654227600000|2022-06-03 03:40:00|36731.3|36627.4|36735.1|36637.2|36746.6|36647.4|36716.5|36627.4|389
1654227900000|2022-06-03 03:45:00|36736.6|36633.6|36742.7|36639.8|36743.6|36655|36715.7|36626.9|403
1654228200000|2022-06-03 03:50:00|36744|36639.6|36741.3|36645|36745.6|36651.5|36715.7|36632.8|298
1654228500000|2022-06-03 03:55:00|36741.6|36644.7|36744.9|36639.5|36749|36649.5|36720.3|36630.1|431
1654228800000|2022-06-03 04:00:00|36744.6|36640.4|36752.2|36647.9|36753.3|36652.5|36726.9|36635.2|471
1654229100000|2022-06-03 04:05:00|36752.6|36646.7|36745.2|36650.2|36752.9|36666.7|36724|36636.8|356
1654229400000|2022-06-03 04:10:00|36744.7|36651.1|36742.8|36639.7|36752.7|36661.9|36736.6|36633.1|367
1654229700000|2022-06-03 04:15:00|36743.1|36638.6|36746.1|36648.2|36749.4|36662|36733.6|36633.9|335
1654230000000|2022-06-03 04:20:00|36746.3|36647.8|36754.4|36657.2|36755.7|36664.4|36741.1|36636.7|392
1654230300000|2022-06-03 04:25:00|36754.7|36658|36754.1|36650.3|36759.5|36673.5|36748|36646.5|355
1654230600000|2022-06-03 04:30:00|36754.9|36648.6|36744.3|36649.1|36754.9|36664.4|36739.1|36633.4|447
1654230900000|2022-06-03 04:35:00|36744.7|36649.3|36751.8|36653.7|36758.4|36668.2|36731.9|36638.4|341
1654231200000|2022-06-03 04:40:00|36751.7|36653.2|36753.9|36652.5|36756.4|36664.5|36728.9|36644.7|318
1654231500000|2022-06-03 04:45:00|36754|36652.4|36736.5|36654.9|36754.8|36656.8|36727.8|36639.4|419
1654231800000|2022-06-03 04:50:00|36736.9|36655.7|36758.1|36663.3|36764.9|36667|36729.3|36645|357
1654232100000|2022-06-03 04:55:00|36760.7|36657.5|36748.9|36671|36767|36682.9|36724.7|36654.8|456
1654232400000|2022-06-03 05:00:00|36757|36667.9|36744.7|36665.2|36765.8|36689.2|36703.8|36659.8|359
1654232700000|2022-06-03 05:05:00|36719.1|36669.1|36749.3|36666|36752.4|36677.7|36713.9|36657.4|261
1654233000000|2022-06-03 05:10:00|36749.1|36666.5|36750.7|36666.1|36761.1|36682.7|36720.3|36658|344
1654233300000|2022-06-03 05:15:00|36752.3|36666.3|36714.8|36694.8|36754.4|36694.8|36709.7|36661.2|284
1654233600000|2022-06-03 05:20:00|36713.4|36693.4|36749.1|36656.8|36759.5|36693.4|36713.4|36653.8|422
1654233900000|2022-06-03 05:25:00|36750.1|36657.3|36709.5|36659.5|36751.8|36677.2|36709.5|36644.7|339
1654234200000|2022-06-03 05:30:00|36713.7|36663.7|36718|36643.9|36744.8|36682.5|36693.7|36642.2|368
1654234500000|2022-06-03 05:35:00|36727.7|36646.7|36729.5|36649.9|36743.5|36665.3|36714.6|36642.7|339
1654234800000|2022-06-03 05:40:00|36729.6|36650|36737.3|36648.9|36746.1|36681.3|36701.3|36645|407
1654235100000|2022-06-03 05:45:00|36737.5|36649.5|36734.6|36648.1|36743|36666|36714.9|36641.3|334
1654235400000|2022-06-03 05:50:00|36734.4|36649|36741.5|36632.7|36746.5|36668.6|36711.6|36629.9|447
1654235700000|2022-06-03 05:55:00|36727.4|36630.6|36727|36631.1|36749.3|36644.9|36712.5|36627.1|569
1654236000000|2022-06-03 06:00:00|36715.3|36639.7|36700.7|36680.7|36739|36688.8|36695|36639.3|582
1654236300000|2022-06-03 06:05:00|36701.5|36681.5|36718.1|36636.6|36730.3|36685.2|36689.7|36636.6|565
1654236600000|2022-06-03 06:10:00|36690.7|36670.7|36730.4|36636|36746.4|36677|36686.2|36625.6|554
1654236900000|2022-06-03 06:15:00|36726.4|36639.7|36728.9|36648.8|36746.6|36678.3|36689.5|36626.6|491
1654237200000|2022-06-03 06:20:00|36727.1|36650.3|36730.6|36651.7|36756.5|36684.7|36694.8|36634.6|592
1654237500000|2022-06-03 06:25:00|36728.4|36652.1|36718.3|36698.3|36743.1|36701.4|36693.1|36636.9|509
1654237800000|2022-06-03 06:30:00|36717.1|36697.1|36717.6|36697.6|36724.3|36704.3|36704.8|36684.8|580
1654238100000|2022-06-03 06:35:00|36717.5|36697.5|36716.3|36696.3|36743.8|36704.6|36709.3|36666.5|469
1654238400000|2022-06-03 06:40:00|36713.5|36693.5|36717.7|36697.7|36739.1|36699.5|36707|36665.3|572
1654238700000|2022-06-03 06:45:00|36717.2|36697.2|36711.5|36691.5|36718.8|36698.8|36708.7|36688.7|729
1654239000000|2022-06-03 06:50:00|36712.7|36692.7|36725.5|36705.5|36726.4|36706.4|36704.3|36684.3|583
1654239300000|2022-06-03 06:55:00|36724.7|36704.7|36734.4|36684.4|36798|36741.9|36721.5|36667.4|732
1654239600000|2022-06-03 07:00:00|36717.7|36697.7|36841.9|36791.9|36876|36816.6|36717.7|36671.8|764
1654239900000|2022-06-03 07:05:00|36826.1|36806.1|36729|36709|36858.2|36808.8|36722.1|36671.7|697
1654240200000|2022-06-03 07:10:00|36728.8|36708.8|36722.6|36702.6|36767.6|36719.9|36719.5|36678.2|551
1654240500000|2022-06-03 07:15:00|36719.8|36699.8|36735.1|36715.1|36738|36718|36719.5|36699.5|551
1654240800000|2022-06-03 07:20:00|36732.5|36712.5|36718.8|36698.8|36755|36715.6|36710.6|36682.8|710
1654241100000|2022-06-03 07:25:00|36719|36699|36716.5|36696.5|36727.1|36707.1|36704.8|36684.8|531
1654241400000|2022-06-03 07:30:00|36718.6|36698.6|36712.4|36692.4|36736.4|36716.4|36704.3|36649.4|570
1654241700000|2022-06-03 07:35:00|36711.7|36691.7|36699.6|36679.6|36716.8|36696.8|36690.4|36670.4|500
1654242000000|2022-06-03 07:40:00|36696.4|36676.4|36685.7|36665.7|36725.7|36685.8|36674.8|36634.9|642
1654242300000|2022-06-03 07:45:00|36686|36666|36691.6|36671.6|36713.9|36687.2|36674.5|36630.5|708
1654242600000|2022-06-03 07:50:00|36691.5|36671.5|36709|36689|36750.1|36698.4|36685.9|36618.4|622
1654242900000|2022-06-03 07:55:00|36713.9|36693.9|36694.2|36674.2|36723.7|36693.9|36685.7|36636.3|643
1654243200000|2022-06-03 08:00:00|36704.4|36684.4|36714.8|36694.8|36768.5|36715|36687.1|36634.3|760
1654243500000|2022-06-03 08:05:00|36714.7|36694.7|36698|36678|36742.8|36694.7|36681|36629.2|607
1654243800000|2022-06-03 08:10:00|36696.1|36676.1|36702.7|36682.7|36741.6|36686.1|36672.4|36634.9|581
1654244100000|2022-06-03 08:15:00|36698.2|36678.2|36698.6|36678.6|36733.6|36688.6|36686.5|36638|533
1654244400000|2022-06-03 08:20:00|36698.1|36678.1|36706.1|36686.1|36719|36699|36697.8|36677.8|520
1654244700000|2022-06-03 08:25:00|36706|36686|36703.8|36683.8|36718.8|36698.8|36701.5|36681.5|502
1654245000000|2022-06-03 08:30:00|36702.8|36682.8|36711.3|36691.3|36714.2|36694.2|36698.7|36678.7|516
1654245300000|2022-06-03 08:35:00|36712.6|36692.6|36699.5|36679.5|36719|36699|36697.1|36677.1|396
1654245600000|2022-06-03 08:40:00|36699.2|36679.2|36738.6|36718.6|36742.6|36722.6|36696.5|36676.5|458
1654245900000|2022-06-03 08:45:00|36738.4|36718.4|36741.5|36721.5|36744.4|36724.4|36717.6|36697.6|547
1654246200000|2022-06-03 08:50:00|36742.6|36722.6|36756.9|36736.9|36774.2|36754.2|36742.4|36722.4|582
1654246500000|2022-06-03 08:55:00|36759.9|36739.9|36717.2|36697.2|36760.8|36740.8|36703.8|36683.8|611
1654246800000|2022-06-03 09:00:00|36717.5|36697.5|36738|36718|36738.8|36718.8|36696.6|36676.6|649
1654247100000|2022-06-03 09:05:00|36736.9|36716.9|36719.5|36699.5|36742.7|36722.7|36713.9|36693.9|492
1654247400000|2022-06-03 09:10:00|36719.6|36699.6|36725.6|36705.6|36730|36710|36709.4|36689.4|451
1654247700000|2022-06-03 09:15:00|36725.2|36705.2|36744|36724|36750.7|36730.7|36718|36698|512
1654248000000|2022-06-03 09:20:00|36744.3|36724.3|36752.3|36732.3|36760|36740|36741.9|36721.9|591
1654248300000|2022-06-03 09:25:00|36754.9|36734.9|36749.7|36729.7|36761.3|36741.3|36743|36723|502
1654248600000|2022-06-03 09:30:00|36749.9|36729.9|36776.2|36756.2|36782.5|36762.5|36739.9|36719.9|552
1654248900000|2022-06-03 09:35:00|36775.7|36755.7|36770.3|36750.3|36784|36764|36767.8|36747.8|434
1654249200000|2022-06-03 09:40:00|36770.4|36750.4|36777.6|36757.6|36783.5|36763.5|36770.4|36750.4|435
1654249500000|2022-06-03 09:45:00|36777.9|36757.9|36784.1|36764.1|36789|36769|36774.7|36754.7|537
1654249800000|2022-06-03 09:50:00|36783.1|36763.1|36773.2|36753.2|36787|36767|36767.1|36747.1|597
1654250100000|2022-06-03 09:55:00|36775.7|36755.7|36765|36745|36775.7|36755.7|36761.7|36741.7|550
1654250400000|2022-06-03 10:00:00|36764.5|36744.5|36768.3|36748.3|36774|36754|36758.5|36738.5|496
1654250700000|2022-06-03 10:05:00|36768|36748|36768.1|36748.1|36777|36757|36764.4|36744.4|555
1654251000000|2022-06-03 10:10:00|36767.9|36747.9|36770.1|36750.1|36772.7|36752.7|36754.3|36734.3|526
1654251300000|2022-06-03 10:15:00|36769.8|36749.8|36805.3|36785.3|36817.5|36797.5|36767.2|36747.2|629
1654251600000|2022-06-03 10:20:00|36807.4|36787.4|36798.3|36778.3|36814.6|36794.6|36794.9|36774.9|584
1654251900000|2022-06-03 10:25:00|36798.2|36778.2|36801.3|36781.3|36807.1|36787.1|36793.1|36773.1|624
1654252200000|2022-06-03 10:30:00|36800.8|36780.8|36788.3|36768.3|36803.1|36783.1|36783.4|36763.4|550
1654252500000|2022-06-03 10:35:00|36788.6|36768.6|36802.7|36782.7|36805|36785|36781.6|36761.6|439
1654252800000|2022-06-03 10:40:00|36802.3|36782.3|36825.1|36805.1|36829.3|36809.3|36800.5|36780.5|670
1654253100000|2022-06-03 10:45:00|36825.2|36805.2|36808.8|36788.8|36825.3|36805.3|36802.5|36782.5|491
1654253400000|2022-06-03 10:50:00|36811.6|36791.6|36810.4|36790.4|36816.5|36796.5|36801.7|36781.7|558
1654253700000|2022-06-03 10:55:00|36810.5|36790.5|36787.9|36767.9|36812.3|36792.3|36786.5|36766.5|565
1654254000000|2022-06-03 11:00:00|36786.9|36766.9|36800.2|36780.2|36807.1|36787.1|36782.9|36762.9|612
1654254300000|2022-06-03 11:05:00|36801.7|36781.7|36806.5|36786.5|36812|36792|36797.6|36777.6|491
1654254600000|2022-06-03 11:10:00|36806.4|36786.4|36805|36785|36812.3|36792.3|36798.4|36778.4|454
1654254900000|2022-06-03 11:15:00|36804.8|36784.8|36797.5|36777.5|36810.5|36790.5|36787.8|36767.8|510
1654255200000|2022-06-03 11:20:00|36797.3|36777.3|36785.5|36765.5|36800|36780|36783.5|36763.5|540
1654255500000|2022-06-03 11:25:00|36780.4|36760.4|36766|36746|36785.1|36765.1|36759.6|36739.6|623
1654255800000|2022-06-03 11:30:00|36767|36747|36760.7|36740.7|36772.7|36752.7|36756.4|36736.4|589
1654256100000|2022-06-03 11:35:00|36760.5|36740.5|36770.9|36750.9|36774.1|36754.1|36757.8|36737.8|543
1654256400000|2022-06-03 11:40:00|36771|36751|36777.7|36757.7|36786.3|36766.3|36765.9|36745.9|603
1654256700000|2022-06-03 11:45:00|36777.5|36757.5|36795.7|36775.7|36800.1|36780.1|36776.7|36756.7|587
1654257000000|2022-06-03 11:50:00|36796.6|36776.6|36800.1|36780.1|36801.9|36781.9|36785.8|36765.8|711
1654257300000|2022-06-03 11:55:00|36799.7|36779.7|36812.7|36792.7|36826.2|36806.2|36798.8|36778.8|748
1654257600000|2022-06-03 12:00:00|36813.5|36793.5|36814.4|36794.4|36822.5|36802.5|36803.2|36783.2|754
1654257900000|2022-06-03 12:05:00|36814.7|36794.7|36814.7|36794.7|36820|36800|36804.9|36784.9|605
1654258200000|2022-06-03 12:10:00|36814.6|36794.6|36807.5|36787.5|36821.4|36801.4|36805.3|36785.3|615
1654258500000|2022-06-03 12:15:00|36808.5|36788.5|36811.2|36791.2|36822|36802|36805.7|36785.7|600
1654258800000|2022-06-03 12:20:00|36811.8|36791.8|36783.6|36763.6|36811.8|36791.8|36782.5|36762.5|535
1654259100000|2022-06-03 12:25:00|36782.7|36762.7|36831|36736|36835.6|36780.4|36782.7|36727|715
1654259400000|2022-06-03 12:30:00|36829|36734.9|36811.1|36761.1|36880|36784.2|36764.1|36701|1095
1654259700000|2022-06-03 12:35:00|36811|36761|36862.7|36842.7|36887.5|36852|36794|36761|1102
1654260000000|2022-06-03 12:40:00|36863.3|36843.3|36882.3|36862.3|36895.3|36875.3|36862.6|36842.6|1011
1654260300000|2022-06-03 12:45:00|36881.8|36861.8|36877.8|36857.8|36886.4|36866.4|36846.7|36826.7|928
1654260600000|2022-06-03 12:50:00|36877.9|36857.9|36862.1|36842.1|36878.8|36858.8|36851.9|36831.9|950
1654260900000|2022-06-03 12:55:00|36862|36842|36850.5|36830.5|36876.9|36856.9|36850.5|36830.5|869
1654261200000|2022-06-03 13:00:00|36852|36832|36822.8|36802.8|36856.8|36836.8|36822.8|36802.8|798
1654261500000|2022-06-03 13:05:00|36822.9|36802.9|36793.9|36773.9|36822.9|36802.9|36785.9|36765.9|747
1654261800000|2022-06-03 13:10:00|36793|36773|36792|36772|36808.4|36788.4|36791.9|36771.9|665
1654262100000|2022-06-03 13:15:00|36792.3|36772.3|36794.3|36774.3|36803.6|36783.6|36786.6|36766.6|623
1654262400000|2022-06-03 13:20:00|36794.4|36774.4|36811.5|36791.5|36821.1|36801.1|36793.2|36773.2|757
1654262700000|2022-06-03 13:25:00|36811.6|36791.6|36790.3|36770.3|36814.5|36794.5|36764.6|36744.6|876
1654263000000|2022-06-03 13:30:00|36790.9|36770.9|36774.4|36754.4|36801.6|36781.6|36757.6|36737.6|1040
1654263300000|2022-06-03 13:35:00|36775.5|36755.5|36771.2|36751.2|36786.9|36766.9|36762|36742|959
1654263600000|2022-06-03 13:40:00|36769.4|36749.4|36787|36767|36797.7|36777.7|36765.6|36745.6|1024
1654263900000|2022-06-03 13:45:00|36787.2|36767.2|36716.7|36696.7|36799.6|36779.6|36706|36686|932
1654264200000|2022-06-03 13:50:00|36716.8|36696.8|36701.7|36681.7|36726.8|36706.8|36696.4|36676.4|968
1654264500000|2022-06-03 13:55:00|36702.6|36682.6|36715.4|36626|36719.4|36694.9|36676.3|36626|966
1654264800000|2022-06-03 14:00:00|36716.1|36626.3|36668.6|36648.6|36744.2|36666.5|36650.4|36601.6|1023
1654265100000|2022-06-03 14:05:00|36667|36647|36608.2|36588.2|36673.7|36653.7|36601.4|36581.4|916
1654265400000|2022-06-03 14:10:00|36608.7|36588.7|36631.2|36611.2|36637.2|36617.2|36596.8|36549.2|944
1654265700000|2022-06-03 14:15:00|36630.9|36610.9|36637.3|36617.3|36644.6|36624.6|36625.7|36605.7|881
1654266000000|2022-06-03 14:20:00|36635.7|36615.7|36644.9|36624.9|36656.8|36636.8|36635.4|36615.4|954
1654266300000|2022-06-03 14:25:00|36645.5|36625.5|36644.6|36624.6|36652.2|36632.2|36621.1|36601.1|733
1654266600000|2022-06-03 14:30:00|36642.7|36622.7|36623.4|36603.4|36673.5|36653.5|36616.8|36596.8|892
1654266900000|2022-06-03 14:35:00|36621.6|36601.6|36630.1|36610.1|36642.9|36622.9|36609|36589|787
1654267200000|2022-06-03 14:40:00|36628.9|36608.9|36634|36614|36640.8|36620.8|36620|36600|779
1654267500000|2022-06-03 14:45:00|36634.3|36614.3|36638.8|36618.8|36644.6|36624.6|36621.4|36601.4|745
1654267800000|2022-06-03 14:50:00|36638.6|36618.6|36645.9|36625.9|36666|36646|36633.6|36613.6|954
1654268100000|2022-06-03 14:55:00|36645.1|36625.1|36602.9|36582.9|36648.6|36628.6|36594|36574|856
1654268400000|2022-06-03 15:00:00|36601.4|36581.4|36621.2|36601.2|36622.7|36602.7|36601.4|36581.4|877
1654268700000|2022-06-03 15:05:00|36622|36602|36603.4|36583.4|36625.6|36605.6|36596.8|36576.8|598
1654269000000|2022-06-03 15:10:00|36604.2|36584.2|36597.1|36577.1|36616.7|36596.7|36593.2|36573.2|666
1654269300000|2022-06-03 15:15:00|36596.7|36576.7|36605.3|36585.3|36611.4|36591.4|36590.7|36570.7|576
1654269600000|2022-06-03 15:20:00|36606.8|36586.8|36613.9|36593.9|36615.8|36595.8|36598.3|36578.3|557
1654269900000|2022-06-03 15:25:00|36614.2|36594.2|36619.3|36599.3|36621|36601|36606.3|36586.3|525
1654270200000|2022-06-03 15:30:00|36617.5|36597.5|36590.6|36570.6|36619|36599|36589.2|36569.2|642
1654270500000|2022-06-03 15:35:00|36590.5|36570.5|36559.2|36539.2|36598.5|36578.5|36489.2|36469.2|616
1654270800000|2022-06-03 15:40:00|36561.6|36541.6|36574.1|36554.1|36577.5|36557.5|36554.6|36534.6|619
1654271100000|2022-06-03 15:45:00|36573.8|36553.8|36577.9|36557.9|36594.4|36562.6|36560|36512.7|601
1654271400000|2022-06-03 15:50:00|36576.8|36556.8|36588|36568|36593.3|36573.3|36575.1|36555.1|653
1654271700000|2022-06-03 15:55:00|36585.7|36565.7|36648.7|36628.7|36690.7|36642|36584.5|36534.9|591
1654272000000|2022-06-03 16:00:00|36650.7|36630.7|36639.8|36619.8|36682.6|36630.7|36636.6|36592|558
1654272300000|2022-06-03 16:05:00|36639.4|36619.4|36608.5|36588.5|36640.4|36620.4|36595.1|36575.1|416
1654272600000|2022-06-03 16:10:00|36601.6|36581.6|36602.1|36582.1|36612.9|36592.9|36592.4|36572.4|453
1654272900000|2022-06-03 16:15:00|36601.9|36581.9|36613.2|36593.2|36616.1|36596.1|36593.3|36573.3|452
1654273200000|2022-06-03 16:20:00|36613.1|36593.1|36589.1|36569.1|36616|36596|36583.3|36563.3|521
1654273500000|2022-06-03 16:25:00|36589.5|36569.5|36575.6|36555.6|36593.5|36573.5|36569.1|36549.1|530
1654273800000|2022-06-03 16:30:00|36575.9|36555.9|36571.2|36551.2|36580.6|36560.6|36567.1|36547.1|515
1654274100000|2022-06-03 16:35:00|36571.4|36551.4|36566.8|36546.8|36573.6|36553.6|36561.9|36541.9|471
1654274400000|2022-06-03 16:40:00|36566.7|36546.7|36556.9|36536.9|36585.1|36548.6|36532|36494.3|602
1654274700000|2022-06-03 16:45:00|36556.8|36536.8|36548.8|36528.8|36558.3|36538.3|36534.7|36514.7|371
1654275000000|2022-06-03 16:50:00|36548.9|36528.9|36548.2|36528.2|36562.6|36542.6|36547.6|36527.6|424
1654275300000|2022-06-03 16:55:00|36547.9|36527.9|36536.4|36516.4|36548.1|36528.1|36525.9|36505.9|482
1654275600000|2022-06-03 17:00:00|36536.5|36516.5|36538.4|36518.4|36543.4|36523.4|36534.6|36514.6|476
1654275900000|2022-06-03 17:05:00|36538.5|36518.5|36547.6|36527.6|36554.7|36534.7|36537.1|36517.1|403
1654276200000|2022-06-03 17:10:00|36548.2|36528.2|36555.7|36535.7|36557.8|36537.8|36547.4|36527.4|485
1654276500000|2022-06-03 17:15:00|36555.5|36535.5|36575.6|36555.6|36576.1|36556.1|36554.5|36534.5|521
1654276800000|2022-06-03 17:20:00|36575.4|36555.4|36565.1|36545.1|36575.9|36555.9|36563.3|36543.3|477
1654277100000|2022-06-03 17:25:00|36564.4|36544.4|36567.9|36547.9|36571.4|36551.4|36559.3|36539.3|415
1654277400000|2022-06-03 17:30:00|36565|36545|36571.8|36551.8|36578.9|36558.9|36565|36545|503
1654277700000|2022-06-03 17:35:00|36572.1|36552.1|36579.1|36559.1|36581.5|36561.5|36569.2|36549.2|403
1654278000000|2022-06-03 17:40:00|36578.5|36558.5|36582.6|36562.6|36587|36567|36574.5|36554.5|370
1654278300000|2022-06-03 17:45:00|36581.9|36561.9|36577.1|36557.1|36583.4|36563.4|36571.6|36551.6|392
1654278600000|2022-06-03 17:50:00|36577|36557|36571.1|36551.1|36581.6|36561.6|36570.3|36550.3|401
1654278900000|2022-06-03 17:55:00|36572.1|36552.1|36580.9|36560.9|36585.3|36565.3|36563.7|36543.7|383
1654279200000|2022-06-03 18:00:00|36582.5|36562.5|36591.6|36571.6|36594.1|36574.1|36577|36557|436
1654279500000|2022-06-03 18:05:00|36591.7|36571.7|36594.1|36574.1|36617|36576|36581|36547.2|342
1654279800000|2022-06-03 18:10:00|36595|36575|36592.6|36572.6|36595.2|36575.2|36584.1|36564.1|324
1654280100000|2022-06-03 18:15:00|36592.5|36572.5|36589.5|36569.5|36594.9|36574.9|36586.4|36566.4|324
1654280400000|2022-06-03 18:20:00|36589.6|36569.6|36588.5|36568.5|36595.5|36575.5|36585.2|36565.2|346
1654280700000|2022-06-03 18:25:00|36589.5|36569.5|36579.5|36559.5|36590.8|36570.8|36572.1|36552.1|277
1654281000000|2022-06-03 18:30:00|36578.1|36558.1|36582.2|36562.2|36587.5|36567.5|36573.5|36553.5|302
1654281300000|2022-06-03 18:35:00|36582|36562|36584.9|36564.9|36587|36567|36575|36555|263
1654281600000|2022-06-03 18:40:00|36585.2|36565.2|36585.5|36565.5|36588.2|36568.2|36580.9|36560.9|270
1654281900000|2022-06-03 18:45:00|36586|36566|36576.2|36556.2|36586|36566|36573.7|36553.7|202
1654282200000|2022-06-03 18:50:00|36576.4|36556.4|36574.7|36554.7|36584.9|36564.9|36570.3|36550.3|310
1654282500000|2022-06-03 18:55:00|36573.9|36553.9|36575|36555|36604|36563.9|36566|36534|450
1654282800000|2022-06-03 19:00:00|36575.6|36555.6|36574.5|36554.5|36612|36560.4|36564.7|36528|464
1654283100000|2022-06-03 19:05:00|36574.6|36554.6|36580.9|36560.9|36606.8|36568.1|36569|36536.9|283
1654283400000|2022-06-03 19:10:00|36580.5|36560.5|36583.8|36563.8|36589.5|36569.5|36572.9|36552.9|259
1654283700000|2022-06-03 19:15:00|36584|36564|36580.6|36560.6|36591.3|36571.3|36574.9|36554.9|293
1654284000000|2022-06-03 19:20:00|36580.7|36560.7|36586.8|36566.8|36590.4|36570.4|36577.2|36557.2|238
1654284300000|2022-06-03 19:25:00|36586.9|36566.9|36583.1|36563.1|36611.9|36570.1|36577.4|36542|275
1654284600000|2022-06-03 19:30:00|36582.6|36562.6|36606|36525.4|36623|36564.9|36577|36524|430
1654284900000|2022-06-03 19:35:00|36604.6|36528.1|36607.5|36536.7|36616.1|36563.7|36573.6|36526.9|444
1654285200000|2022-06-03 19:40:00|36608.7|36534.6|36602.7|36529.9|36609|36560|36572.9|36526.5|338
1654285500000|2022-06-03 19:45:00|36602.6|36529.2|36591.2|36541.2|36615.6|36563.1|36574.2|36514|393
1654285800000|2022-06-03 19:50:00|36595.3|36545.3|36574.3|36554.3|36612.4|36561|36573.6|36518.2|499
1654286100000|2022-06-03 19:55:00|36587.9|36537.9|36605|36521.7|36608|36555|36565.7|36514.2|478
1654286400000|2022-06-03 20:00:00|36569.8|36549.8|36598.4|36524.1|36609|36553.9|36564.5|36508|344
1654286700000|2022-06-03 20:05:00|36597.1|36523.4|36601.2|36523.7|36614|36557.1|36564.8|36514.8|278
1654287000000|2022-06-03 20:10:00|36574.8|36554.8|36589.5|36539.5|36611|36557.1|36569.3|36510|310
1654287300000|2022-06-03 20:15:00|36590.3|36540.3|36589.2|36539.2|36610|36560.5|36569.3|36515.3|312
1654287600000|2022-06-03 20:20:00|36604.2|36530.7|36597.3|36526.2|36612|36557.8|36569.6|36509.8|270
1654287900000|2022-06-03 20:25:00|36598.3|36526.1|36591|36520.4|36610.1|36555.6|36570.6|36503.6|432
1654288200000|2022-06-03 20:30:00|36586.1|36536.1|36570.6|36550.6|36609.4|36553.7|36567.4|36509.8|402
1654288500000|2022-06-03 20:35:00|36571|36551|36615.7|36527.3|36622.4|36559|36569.5|36521|370
1654288800000|2022-06-03 20:40:00|36615.1|36526.8|36612.5|36496.7|36628.4|36563.4|36566.9|36496.7|331
1654289100000|2022-06-03 20:45:00|36609.5|36502.1|36604.5|36505.7|36617.9|36547.2|36564.6|36491.4|492
1654289400000|2022-06-03 20:50:00|36598.2|36502.2|36636.6|36516.6|36636.7|36536.7|36569.6|36480.1|431
1654289700000|2022-06-03 20:55:00|36608.2|36501.4|36599.7|36479.7|36650.6|36530.6|36599.7|36479.7|194
1654459200000|2022-06-05 20:00:00|36615.8|36475.8|36615.8|36475.8|36615.8|36475.8|36615.8|36475.8|1
1654462800000|2022-06-05 21:00:00|36605.8|36485.8|36605.8|36485.8|36605.8|36485.8|36605.8|36485.8|1
1654466400000|2022-06-05 22:00:00|36711.9|36591.9|36701.7|36581.7|36718.1|36598.1|36688.5|36568.5|89
1654466700000|2022-06-05 22:05:00|36701.8|36581.8|36654.6|36534.6|36708.6|36588.6|36624.6|36504.6|328
1654467000000|2022-06-05 22:10:00|36654.4|36534.4|36661.6|36541.6|36671.2|36551.2|36646.7|36526.7|392
1654467300000|2022-06-05 22:15:00|36660.4|36540.4|36659.5|36539.5|36673|36553|36648.4|36528.4|451
1654467600000|2022-06-05 22:20:00|36659.3|36539.3|36658.1|36538.1|36665.7|36545.7|36645.4|36525.4|560
1654467900000|2022-06-05 22:25:00|36657.4|36537.4|36656.9|36536.9|36664.1|36544.1|36641.3|36521.3|411
1654468200000|2022-06-05 22:30:00|36656.8|36536.8|36640.5|36520.5|36658.2|36538.2|36629.3|36509.3|411
1654468500000|2022-06-05 22:35:00|36641.2|36521.2|36637.9|36517.9|36641.7|36521.7|36622.4|36502.4|269
1654468800000|2022-06-05 22:40:00|36637.6|36517.6|36640.8|36520.8|36646|36526|36627.8|36507.8|502
1654469100000|2022-06-05 22:45:00|36632.8|36512.8|36638.8|36518.8|36649.2|36529.2|36627|36507|412
1654469400000|2022-06-05 22:50:00|36632.9|36512.9|36640.1|36520.1|36648.8|36528.8|36624.2|36504.2|267
1654469700000|2022-06-05 22:55:00|36635.4|36515.4|36635.1|36515.1|36650.4|36530.4|36623.8|36503.8|256
1654470000000|2022-06-05 23:00:00|36633.4|36513.4|36631.9|36511.9|36645.1|36525.1|36614.3|36494.3|462
1654470300000|2022-06-05 23:05:00|36632.5|36512.5|36642.1|36522.1|36647.7|36527.7|36626.4|36506.4|271
1654470600000|2022-06-05 23:10:00|36641|36521|36632.4|36512.4|36644.5|36524.5|36624.3|36504.3|292
1654470900000|2022-06-05 23:15:00|36629.3|36509.3|36620.4|36500.4|36642.3|36522.3|36617|36497|334
1654471200000|2022-06-05 23:20:00|36617.9|36497.9|36621.1|36501.1|36635.3|36515.3|36607.4|36487.4|374
1654471500000|2022-06-05 23:25:00|36620.2|36500.2|36621.4|36501.4|36631.5|36511.5|36602.1|36482.1|311
1654471800000|2022-06-05 23:30:00|36623.3|36503.3|36622.6|36502.6|36634.7|36514.7|36603.2|36483.2|394
1654472100000|2022-06-05 23:35:00|36623.4|36503.4|36619.2|36499.2|36633.6|36513.6|36597.4|36477.4|363
1654472400000|2022-06-05 23:40:00|36620.4|36500.4|36618.1|36498.1|36630|36510|36601.7|36481.7|384
1654472700000|2022-06-05 23:45:00|36618.3|36498.3|36623.4|36503.4|36629.5|36509.5|36607.9|36487.9|211
1654474800000|2022-06-06 00:20:00|36644.3|36524.3|36583.9|36463.9|36645.7|36525.7|36577.8|36457.8|48
1654475100000|2022-06-06 00:25:00|36581.6|36461.6|36589.6|36469.6|36595.5|36475.5|36564.5|36444.5|702
1654475400000|2022-06-06 00:30:00|36588.1|36468.1|36597.8|36477.8|36604.9|36484.9|36582.8|36462.8|687
1654475700000|2022-06-06 00:35:00|36598.4|36478.4|36603.2|36483.2|36616.6|36497.6|36595.9|36475.9|733
1654476000000|2022-06-06 00:40:00|36603.7|36483.7|36607.8|36487.8|36616|36502.4|36599.3|36479.3|793
1654476300000|2022-06-06 00:45:00|36603.3|36483.3|36613.9|36493.9|36621.9|36505.9|36603.2|36483.2|767
1654476600000|2022-06-06 00:50:00|36612.9|36492.9|36623.1|36503.1|36625.1|36505.1|36608|36488|848
1654476900000|2022-06-06 00:55:00|36624.1|36504.1|36630.3|36510.3|36632.2|36512.2|36618.8|36498.8|733
1654477200000|2022-06-06 01:00:00|36632.7|36512.7|36627.4|36507.4|36641.9|36524.7|36624.1|36504.1|752
1654477500000|2022-06-06 01:05:00|36629.8|36509.8|36626.5|36506.5|36645|36532.3|36622.3|36502.3|777
1654477800000|2022-06-06 01:10:00|36626.6|36506.6|36625.3|36505.3|36631.3|36511.3|36622.4|36502.4|795
1654478100000|2022-06-06 01:15:00|36624|36504|36608.2|36488.2|36626.4|36506.4|36602.9|36482.9|910
1654478400000|2022-06-06 01:20:00|36606.3|36486.3|36621.6|36501.6|36624.5|36504.5|36604.4|36484.4|849
1654478700000|2022-06-06 01:25:00|36621.5|36501.5|36620.8|36500.8|36628|36515.1|36614.8|36494.8|721
1654479000000|2022-06-06 01:30:00|36620.6|36500.6|36653.2|36533.2|36659.8|36539.8|36619.8|36499.8|800
1654479300000|2022-06-06 01:35:00|36654.8|36534.8|36645.8|36525.8|36655.1|36535.3|36643.4|36523.4|655
1654479600000|2022-06-06 01:40:00|36645|36525|36653.9|36533.9|36655.5|36535.5|36641.3|36521.3|709
1654479900000|2022-06-06 01:45:00|36652.6|36532.6|36644.3|36524.3|36656.3|36537.4|36641.5|36521.5|729
1654480200000|2022-06-06 01:50:00|36643.9|36523.9|36627.1|36507.1|36650.9|36534|36614.4|36494.4|870
1654480500000|2022-06-06 01:55:00|36628.4|36508.4|36635.8|36515.8|36639.7|36530.2|36620.2|36500.2|821
1654480800000|2022-06-06 02:00:00|36633.5|36513.5|36622.9|36502.9|36642.2|36522.8|36620.1|36500.1|825
1654481100000|2022-06-06 02:05:00|36623|36503|36612.2|36492.2|36628.7|36509.5|36606.3|36486.3|787
1654481400000|2022-06-06 02:10:00|36612.3|36492.3|36614.1|36494.1|36621.7|36501.7|36610.5|36490.5|624
1654481700000|2022-06-06 02:15:00|36614.3|36494.3|36617.6|36497.6|36621.4|36501.4|36608.4|36488.4|660
1654482000000|2022-06-06 02:20:00|36617.1|36497.1|36607.9|36487.9|36620.4|36503.2|36600.5|36480.5|829
1654482300000|2022-06-06 02:25:00|36608.9|36488.9|36595.6|36475.6|36612.9|36492.9|36593.3|36473.3|837
1654482600000|2022-06-06 02:30:00|36596.5|36476.5|36590.7|36470.7|36608.8|36488.8|36586.2|36466.2|898
1654482900000|2022-06-06 02:35:00|36591.6|36471.6|36589.7|36469.7|36596.6|36476.6|36578.8|36458.8|818
1654483200000|2022-06-06 02:40:00|36590.4|36470.4|36587.3|36467.3|36594.5|36474.5|36577.7|36457.7|792
1654483500000|2022-06-06 02:45:00|36586.1|36466.1|36591.1|36471.1|36594|36474|36581.2|36461.2|773
1654483800000|2022-06-06 02:50:00|36589.8|36469.8|36592.1|36472.1|36595.3|36475.3|36581.7|36461.7|748
1654484100000|2022-06-06 02:55:00|36592|36472|36594|36474|36598.1|36478.1|36585.1|36465.1|733
1654484400000|2022-06-06 03:00:00|36594.1|36474.1|36587.6|36467.6|36597.9|36477.9|36587.6|36467.6|784
1654484700000|2022-06-06 03:05:00|36588.1|36468.1|36589.6|36469.6|36597.7|36477.7|36583.3|36463.3|747
1654485000000|2022-06-06 03:10:00|36590.9|36470.9|36588.1|36468.1|36597.9|36477.9|36579.5|36459.5|785
1654485300000|2022-06-06 03:15:00|36589.3|36469.3|36587.8|36467.8|36594.2|36474.2|36580|36460|635
1654485600000|2022-06-06 03:20:00|36588|36468|36589|36469|36599|36486|36580.5|36460.5|738
1654485900000|2022-06-06 03:25:00|36588.1|36468.1|36595.8|36475.8|36599.4|36479.4|36584.7|36464.7|693
1654486200000|2022-06-06 03:30:00|36595.4|36475.4|36587.6|36467.6|36597.5|36477.5|36578.4|36458.4|682
1654486500000|2022-06-06 03:35:00|36587.1|36467.1|36594.1|36474.1|36597.6|36479.7|36576.4|36456.4|554
1654486800000|2022-06-06 03:40:00|36595.3|36475.3|36583.2|36463.2|36598.1|36484.1|36580.1|36460.1|606
1654487100000|2022-06-06 03:45:00|36582.7|36462.7|36583.1|36463.1|36588.5|36471.1|36576.8|36456.8|660
1654487400000|2022-06-06 03:50:00|36583.3|36463.3|36581.9|36461.9|36589.7|36469.7|36572.6|36452.6|704
1654487700000|2022-06-06 03:55:00|36581.5|36461.5|36580.6|36460.6|36586.9|36474|36572.8|36452.8|724
1654488000000|2022-06-06 04:00:00|36580.7|36460.7|36586.4|36466.4|36592.6|36482|36573.8|36453.8|716
1654488300000|2022-06-06 04:05:00|36586.8|36466.8|36583.8|36463.8|36592.2|36486|36578.7|36458.7|529
1654488600000|2022-06-06 04:10:00|36583.3|36463.3|36586.3|36467|36593.7|36473.7|36580.5|36460.5|667
1654488900000|2022-06-06 04:15:00|36586.2|36466.2|36586.8|36466.8|36592.1|36477|36576.7|36456.7|674
1654489200000|2022-06-06 04:20:00|36585.4|36465.4|36585.4|36465.4|36592|36479.5|36580.7|36460.7|716
1654489500000|2022-06-06 04:25:00|36586.5|36466.5|36574.8|36454.8|36591.2|36471.2|36572.6|36452.6|574
1654489800000|2022-06-06 04:30:00|36573.6|36453.6|36551.9|36501.9|36584.4|36502.9|36551.6|36451.1|528
1654490100000|2022-06-06 04:35:00|36563|36491.6|36565.8|36482|36586.5|36508.1|36551|36461.6|321
1654490400000|2022-06-06 04:40:00|36552|36502|36560.4|36474.9|36579.5|36504.9|36545.6|36452.2|368
1654490700000|2022-06-06 04:45:00|36560.6|36475|36540|36453.2|36573.3|36508.9|36525.6|36437.6|383
1654491000000|2022-06-06 04:50:00|36526.5|36476.5|36527.6|36477.6|36552.2|36494.9|36508.9|36435.8|396
1654491300000|2022-06-06 04:55:00|36548|36451.9|36546.3|36438.1|36555.9|36482|36522.4|36432.2|387
1654491600000|2022-06-06 05:00:00|36547.9|36438|36523.4|36431.3|36547.9|36484|36500.7|36418.5|464
1654491900000|2022-06-06 05:05:00|36524.4|36430.6|36516.2|36419.3|36530.4|36471.7|36481.6|36413|553
1654492200000|2022-06-06 05:10:00|36516.4|36419.6|36514|36426.7|36527.6|36450.5|36493.1|36407.3|540
1654492500000|2022-06-06 05:15:00|36520.3|36418.2|36514.4|36435.7|36524.2|36469.7|36484.1|36416.8|434
1654492800000|2022-06-06 05:20:00|36514.1|36435.8|36523.7|36432.1|36531.1|36454.7|36502|36421.3|413
1654493100000|2022-06-06 05:25:00|36523.9|36431.7|36524.4|36432.4|36533.4|36480.4|36498.1|36423.4|329
1654493400000|2022-06-06 05:30:00|36522.4|36431|36524.7|36428.5|36537.9|36471.1|36488.3|36420|460
1654493700000|2022-06-06 05:35:00|36524.6|36425.8|36502.5|36430.8|36527.7|36468.4|36488.4|36412|437
1654494000000|2022-06-06 05:40:00|36491.6|36441.6|36505.9|36428.6|36518.2|36445.2|36491.4|36418|336
1654494300000|2022-06-06 05:45:00|36505.2|36428.9|36521.6|36426.2|36529.5|36455.8|36472.1|36414.3|475
1654494600000|2022-06-06 05:50:00|36521.9|36426.6|36512.5|36433.1|36533.7|36445.6|36489.7|36416.8|456
1654494900000|2022-06-06 05:55:00|36525.5|36429|36544.9|36442.2|36547.8|36456|36495.9|36423.1|621
1654495200000|2022-06-06 06:00:00|36538.9|36447.6|36493.3|36473.3|36541.8|36486.4|36488.3|36442|697
1654495500000|2022-06-06 06:05:00|36492.7|36472.7|36498.9|36478.9|36537|36485.1|36492.4|36439|517
1654495800000|2022-06-06 06:10:00|36500.1|36480.1|36559.2|36539.2|36628.1|36541.7|36498.5|36454.2|698
1654496100000|2022-06-06 06:15:00|36559|36539|36566.2|36546.2|36633.8|36561.3|36558|36527.5|657
1654496400000|2022-06-06 06:20:00|36567.5|36547.5|36571.6|36551.6|36575.4|36555.4|36562.3|36542.3|558
1654496700000|2022-06-06 06:25:00|36571.1|36551.1|36589.8|36569.8|36620.6|36573.2|36565.1|36521.5|590
1654497000000|2022-06-06 06:30:00|36586.4|36566.4|36536.5|36516.5|36604|36572.3|36527.1|36507.1|802
1654497300000|2022-06-06 06:35:00|36541.2|36521.2|36523.5|36503.5|36544.5|36524.5|36520.2|36500.2|628
1654497600000|2022-06-06 06:40:00|36523.7|36503.7|36477.5|36457.5|36538.2|36518.2|36469|36432.4|585
1654497900000|2022-06-06 06:45:00|36477|36457|36489.8|36469.8|36527|36476.6|36474.6|36446.4|571
1654498200000|2022-06-06 06:50:00|36489.1|36469.1|36498|36478|36524.4|36482.8|36485.4|36451.1|621
1654498500000|2022-06-06 06:55:00|36497.7|36477.7|36493.9|36473.9|36528.9|36482.9|36482.6|36454.3|597
1654498800000|2022-06-06 07:00:00|36494|36474|36450.3|36430.3|36498.8|36478.8|36447.9|36427.9|811
1654499100000|2022-06-06 07:05:00|36449.5|36429.5|36453.3|36433.3|36485|36442.4|36435.6|36405|666
1654499400000|2022-06-06 07:10:00|36454.6|36434.6|36453.8|36433.8|36502.7|36458.6|36446.6|36411.8|799
1654499700000|2022-06-06 07:15:00|36452.8|36432.8|36450.9|36430.9|36485.2|36442|36435|36397.1|793
1654500000000|2022-06-06 07:20:00|36451.3|36431.3|36440.9|36420.9|36491.3|36446.2|36438.2|36417.7|762
1654500300000|2022-06-06 07:25:00|36440|36420|36415.5|36395.5|36444.4|36424.4|36388.9|36366.9|726
1654500600000|2022-06-06 07:30:00|36415.4|36395.4|36422.1|36402.1|36452.2|36410.4|36412.1|36372.4|707
1654500900000|2022-06-06 07:35:00|36422.3|36402.3|36374.2|36354.2|36459.7|36411.8|36374.2|36335|719
1654501200000|2022-06-06 07:40:00|36376.3|36356.3|36391.4|36371.4|36416.5|36372.8|36372.5|36333.2|747
1654501500000|2022-06-06 07:45:00|36391.5|36371.5|36310.3|36290.3|36393.2|36373.2|36304.2|36264.3|772
1654501800000|2022-06-06 07:50:00|36310.2|36290.2|36315.5|36295.5|36364.1|36319|36292.9|36272.9|889
1654502100000|2022-06-06 07:55:00|36316.7|36296.7|36286.1|36266.1|36324.1|36304.1|36255.3|36221.6|765
1654502400000|2022-06-06 08:00:00|36283.2|36263.2|36218.3|36198.3|36471.2|36351.2|36214|36167.1|923
1654502700000|2022-06-06 08:05:00|36218.7|36198.7|36239.4|36144|36268.5|36224.5|36198.9|36144|697
1654503000000|2022-06-06 08:10:00|36217.2|36167.2|36164.4|36144.4|36274.7|36226.6|36159.7|36111.8|841
1654503300000|2022-06-06 08:15:00|36164.6|36144.6|36165.6|36145.6|36179|36159|36160.4|36140.4|719
1654503600000|2022-06-06 08:20:00|36165.4|36145.4|36212.3|36192.3|36213.6|36193.6|36164.7|36144.7|659
1654503900000|2022-06-06 08:25:00|36212.5|36192.5|36254.1|36234.1|36286|36243.2|36204.7|36184.7|720
1654504200000|2022-06-06 08:30:00|36257.7|36237.7|36253.3|36233.3|36284.7|36237.7|36243.6|36195.7|739
1654504500000|2022-06-06 08:35:00|36253|36233|36263.8|36213.8|36297|36237.9|36243.8|36198|610
1654504800000|2022-06-06 08:40:00|36263.4|36213.4|36250.8|36230.8|36289.8|36242.6|36236.4|36194.3|566
1654505100000|2022-06-06 08:45:00|36251.1|36231.1|36259.6|36209.6|36298.5|36232.1|36239|36191.7|660
1654505400000|2022-06-06 08:50:00|36271|36201.2|36254.1|36234.1|36293.3|36236.2|36242.5|36197.4|603
1654505700000|2022-06-06 08:55:00|36254|36234|36220.5|36200.5|36288.3|36238.7|36220.5|36178.7|624
1654506000000|2022-06-06 09:00:00|36221.2|36201.2|36233|36213|36266.3|36226.6|36218.1|36183.1|638
1654506300000|2022-06-06 09:05:00|36234.6|36214.6|36228.2|36208.2|36277.3|36228.4|36221.3|36175.8|664
1654506600000|2022-06-06 09:10:00|36228.6|36208.6|36245|36225|36287.9|36231|36228.3|36184.7|573
1654506900000|2022-06-06 09:15:00|36245.2|36225.2|36270.8|36220.8|36288.2|36237.1|36240|36196.1|616
1654507200000|2022-06-06 09:20:00|36269.8|36219.8|36293|36222.4|36306|36282.1|36244.5|36208.1|681
1654507500000|2022-06-06 09:25:00|36293.6|36222.2|36242.6|36222.6|36293.6|36245.8|36235.5|36190.6|475
1654507800000|2022-06-06 09:30:00|36241.2|36221.2|36261.8|36241.8|36270.7|36250.7|36237.5|36217.5|582
1654508100000|2022-06-06 09:35:00|36259.6|36239.6|36266.1|36246.1|36275.3|36255.3|36258.5|36238.5|454
1654508400000|2022-06-06 09:40:00|36264.8|36244.8|36277.3|36257.3|36285.7|36265.7|36263.4|36243.4|571
1654508700000|2022-06-06 09:45:00|36276.8|36256.8|36232.4|36212.4|36277.6|36257.6|36219.5|36199.5|519
1654509000000|2022-06-06 09:50:00|36232.5|36212.5|36220.6|36200.6|36238.3|36218.3|36202.9|36182.9|558
1654509300000|2022-06-06 09:55:00|36220.9|36200.9|36207|36187|36223.5|36203.5|36202.8|36182.8|537
1654509600000|2022-06-06 10:00:00|36207.4|36187.4|36188.7|36168.7|36215.2|36195.2|36177.8|36157.8|605
1654509900000|2022-06-06 10:05:00|36189.2|36169.2|36170.9|36150.9|36189.3|36169.3|36150.4|36130.4|516
1654510200000|2022-06-06 10:10:00|36171.4|36151.4|36174|36154|36183.9|36163.9|36164.5|36144.5|501
1654510500000|2022-06-06 10:15:00|36173.2|36153.2|36161|36141|36176.6|36156.6|36149.5|36129.5|512
1654510800000|2022-06-06 10:20:00|36162.2|36142.2|36154.8|36134.8|36162.4|36142.4|36145.2|36125.2|558
1654511100000|2022-06-06 10:25:00|36154.6|36134.6|36161.9|36141.9|36168.6|36148.6|36151.8|36131.8|538
1654511400000|2022-06-06 10:30:00|36162.5|36142.5|36185.8|36165.8|36185.8|36165.8|36159.5|36139.5|651
1654511700000|2022-06-06 10:35:00|36185.5|36165.5|36215.8|36195.8|36219.6|36199.6|36185.5|36165.5|525
1654512000000|2022-06-06 10:40:00|36215.6|36195.6|36224.8|36204.8|36245.5|36225.5|36215.5|36195.5|492
1654512300000|2022-06-06 10:45:00|36225.6|36205.6|36229.5|36209.5|36235.1|36215.1|36216.9|36196.9|495
1654512600000|2022-06-06 10:50:00|36228.9|36208.9|36221.1|36201.1|36232.7|36212.7|36217.2|36197.2|521
1654512900000|2022-06-06 10:55:00|36221.2|36201.2|36211.4|36191.4|36234.1|36214.1|36210.2|36190.2|454
1654513200000|2022-06-06 11:00:00|36210.7|36190.7|36216.6|36196.6|36224.9|36204.9|36205.4|36185.4|483
1654513500000|2022-06-06 11:05:00|36217.1|36197.1|36165.2|36145.2|36223|36201.2|36154.4|36134.4|547
1654513800000|2022-06-06 11:10:00|36165.4|36145.4|36160.2|36140.2|36198.8|36154.5|36144.2|36113|564
1654514100000|2022-06-06 11:15:00|36156.9|36136.9|36163.6|36143.6|36174|36154|36149.5|36129.5|545
1654514400000|2022-06-06 11:20:00|36163.8|36143.8|36173|36153|36180.3|36160.3|36163.8|36143.8|561
1654514700000|2022-06-06 11:25:00|36173.2|36153.2|36177.4|36157.4|36191.8|36171.8|36168.5|36148.5|457
1654515000000|2022-06-06 11:30:00|36171|36151|36178.8|36158.8|36189.9|36169.9|36171|36151|475
1654515300000|2022-06-06 11:35:00|36178.6|36158.6|36173.6|36153.6|36188.6|36168.6|36169.6|36149.6|441
1654515600000|2022-06-06 11:40:00|36174.2|36154.2|36177.9|36157.9|36180.2|36160.2|36160.5|36140.5|495
1654515900000|2022-06-06 11:45:00|36177.1|36157.1|36181.6|36161.6|36185.6|36165.6|36162.5|36142.5|405
1654516200000|2022-06-06 11:50:00|36181.7|36161.7|36174.9|36154.9|36187.4|36167.4|36171.2|36151.2|583
1654516500000|2022-06-06 11:55:00|36175.2|36155.2|36165.4|36145.4|36180.7|36160.7|36158.9|36138.9|560
1654516800000|2022-06-06 12:00:00|36167|36147|36182.6|36162.6|36187|36167|36160|36140|622
1654517100000|2022-06-06 12:05:00|36182.4|36162.4|36166.4|36146.4|36187.6|36167.6|36165.1|36145.1|462
1654517400000|2022-06-06 12:10:00|36166.2|36146.2|36185.2|36165.2|36189.6|36169.6|36166.2|36146.2|585
1654517700000|2022-06-06 12:15:00|36185.6|36165.6|36205.2|36185.2|36208.3|36188.3|36183.3|36163.3|622
1654518000000|2022-06-06 12:20:00|36203.8|36183.8|36200.2|36180.2|36213|36193|36186.9|36166.9|723
1654518300000|2022-06-06 12:25:00|36201.5|36181.5|36189.2|36169.2|36207.1|36187.1|36181|36161|661
1654518600000|2022-06-06 12:30:00|36185.1|36165.1|36184.3|36164.3|36216.5|36174.1|36177.1|36145.5|601
1654518900000|2022-06-06 12:35:00|36184.4|36164.4|36192.3|36172.3|36241.1|36188.7|36178.1|36137.7|538
1654519200000|2022-06-06 12:40:00|36191.9|36171.9|36192.1|36172.1|36226.2|36177.9|36178.7|36149.8|552
1654519500000|2022-06-06 12:45:00|36192.3|36172.3|36170.4|36150.4|36192.8|36172.8|36162.8|36142.8|667
1654519800000|2022-06-06 12:50:00|36169.7|36149.7|36160.2|36140.2|36179|36159|36140.5|36120.5|588
1654520100000|2022-06-06 12:55:00|36163.2|36143.2|36176.3|36156.3|36191.7|36169.4|36152.5|36118.9|589
1654520400000|2022-06-06 13:00:00|36176.1|36156.1|36152.9|36132.9|36179|36159|36141|36121|620
1654520700000|2022-06-06 13:05:00|36153.2|36133.2|36138.6|36118.6|36160|36140|36137|36117|502
1654521000000|2022-06-06 13:10:00|36139.3|36119.3|36162.5|36142.5|36167|36147|36133.8|36113.8|493
1654521300000|2022-06-06 13:15:00|36163.3|36143.3|36178.3|36158.3|36190.4|36170.4|36159.4|36139.4|607
1654521600000|2022-06-06 13:20:00|36178.9|36158.9|36203.3|36183.3|36205.4|36185.4|36174.9|36154.9|484
1654521900000|2022-06-06 13:25:00|36203|36183|36217.4|36197.4|36224.7|36204.7|36201.2|36181.2|598
1654522200000|2022-06-06 13:30:00|36218.1|36198.1|36201.6|36181.6|36220.7|36200.7|36193.9|36173.9|776
1654522500000|2022-06-06 13:35:00|36200.9|36180.9|36220.1|36200.1|36278.5|36230.8|36195.2|36175.2|601
1654522800000|2022-06-06 13:40:00|36218.6|36198.6|36189.3|36169.3|36230.5|36210.5|36180.5|36160.5|646
1654523100000|2022-06-06 13:45:00|36187.3|36167.3|36192.4|36172.4|36205|36185|36183.2|36163.2|561
1654523400000|2022-06-06 13:50:00|36192|36172|36169.8|36149.8|36194|36174|36168.5|36148.5|679
1654523700000|2022-06-06 13:55:00|36170.1|36150.1|36207.6|36187.6|36212.9|36192.9|36169.6|36149.6|678
1654524000000|2022-06-06 14:00:00|36208.4|36188.4|36167.5|36147.5|36221.6|36193.2|36164.5|36134.4|709
1654524300000|2022-06-06 14:05:00|36167.7|36147.7|36163.3|36143.3|36184.8|36164.8|36149.6|36129.6|672
1654524600000|2022-06-06 14:10:00|36164|36144|36175.8|36155.8|36179.2|36159.2|36159.4|36139.4|625
1654524900000|2022-06-06 14:15:00|36175.5|36155.5|36229.7|36209.7|36243.7|36223.7|36175.3|36155.3|692
1654525200000|2022-06-06 14:20:00|36228.7|36208.7|36235.6|36215.6|36249.1|36229.1|36227.6|36207.6|721
1654525500000|2022-06-06 14:25:00|36235.2|36215.2|36237.4|36217.4|36277.5|36229.1|36230.5|36206.3|570
1654525800000|2022-06-06 14:30:00|36237.7|36217.7|36228.4|36208.4|36258|36223.2|36215.5|36183.5|742
1654526100000|2022-06-06 14:35:00|36228.7|36208.7|36280.5|36230.5|36301.1|36252|36224.3|36182.1|692
1654526400000|2022-06-06 14:40:00|36280.4|36230.4|36235.5|36215.5|36311.3|36258.2|36233.5|36208.9|789
1654526700000|2022-06-06 14:45:00|36235.6|36215.6|36200.4|36180.4|36241.4|36221.4|36194.9|36174.9|725
1654527000000|2022-06-06 14:50:00|36200|36180|36176.6|36156.6|36200.4|36180.4|36153.8|36133.8|874
1654527300000|2022-06-06 14:55:00|36176|36156|36175.6|36155.6|36191.4|36171.4|36155.3|36135.3|857
1654527600000|2022-06-06 15:00:00|36175.1|36155.1|36165.8|36145.8|36175.4|36155.4|36142.2|36122.2|882
1654527900000|2022-06-06 15:05:00|36165.6|36145.6|36169.9|36149.9|36174.6|36154.6|36152|36132|697
1654528200000|2022-06-06 15:10:00|36172.3|36152.3|36209.6|36189.6|36215|36195|36168.8|36148.8|872
1654528500000|2022-06-06 15:15:00|36209.7|36189.7|36220.3|36200.3|36222.2|36202.2|36196.6|36176.6|687
1654528800000|2022-06-06 15:20:00|36220.9|36200.9|36248.1|36228.1|36248.3|36228.3|36215.9|36195.9|757
1654529100000|2022-06-06 15:25:00|36254.4|36234.4|36304.4|36254.4|36314.3|36271.5|36247.8|36211.2|694
1654529400000|2022-06-06 15:30:00|36302.3|36252.3|36268.5|36248.5|36311.1|36266.2|36257|36218.7|800
1654529700000|2022-06-06 15:35:00|36269.7|36249.7|36324.3|36304.3|36398|36305.1|36269.7|36238.2|734
1654530000000|2022-06-06 15:40:00|36324.4|36304.4|36319.5|36248.5|36354.8|36309.7|36291.4|36243.5|685
1654530300000|2022-06-06 15:45:00|36319.7|36248.3|36305.3|36255.3|36339.8|36273.1|36279.5|36230.5|686
1654530600000|2022-06-06 15:50:00|36287.1|36267.1|36272|36252|36314.9|36270|36269|36244.5|644
1654530900000|2022-06-06 15:55:00|36271.6|36251.6|36276.5|36256.5|36309.8|36266.3|36265.2|36230.1|599
1654531200000|2022-06-06 16:00:00|36303.3|36229.3|36309.1|36238.3|36318.7|36263|36267.1|36225.9|684
1654531500000|2022-06-06 16:05:00|36298.2|36248.2|36297.2|36225.7|36313.4|36260.3|36262.9|36218.7|569
1654531800000|2022-06-06 16:10:00|36298.5|36224.2|36294.2|36244.2|36304.3|36263.3|36253.2|36209|707
1654532100000|2022-06-06 16:15:00|36278.5|36258.5|36290|36270|36321.2|36270.6|36272.1|36224|603
1654532400000|2022-06-06 16:20:00|36290.6|36270.6|36317.7|36246.1|36331.1|36274|36281|36232|612
1654532700000|2022-06-06 16:25:00|36306.6|36256.6|36296.5|36276.5|36334.8|36278.8|36286.7|36236.6|575
1654533000000|2022-06-06 16:30:00|36297|36277|36293.2|36273.2|36328.9|36282.1|36286.5|36245.3|629
1654533300000|2022-06-06 16:35:00|36292|36272|36287.8|36267.8|36330|36273.4|36286|36235.4|546
1654533600000|2022-06-06 16:40:00|36287.6|36267.6|36287.9|36267.9|36325|36276.2|36284.4|36237.6|556
1654533900000|2022-06-06 16:45:00|36288|36268|36295.3|36245.3|36324.2|36274.8|36277.8|36224|496
1654534200000|2022-06-06 16:50:00|36294.7|36244.7|36277.1|36257.1|36313.1|36267.8|36276.9|36223|511
1654534500000|2022-06-06 16:55:00|36277.7|36257.7|36292.5|36221.8|36307.6|36258.6|36265.1|36213.3|563
1654534800000|2022-06-06 17:00:00|36293.2|36222.1|36305|36234.3|36319.9|36262.4|36268.1|36217.8|633
1654535100000|2022-06-06 17:05:00|36304.8|36234.5|36281.1|36261.1|36323.6|36266.1|36276.1|36221.3|471
1654535400000|2022-06-06 17:10:00|36280.6|36260.6|36306.4|36236|36321|36271.3|36274.4|36228.1|509
1654535700000|2022-06-06 17:15:00|36296.2|36246.2|36277.6|36257.6|36313.3|36265.9|36270.7|36217.1|493
1654536000000|2022-06-06 17:20:00|36276.9|36256.9|36278|36258|36316.2|36261.3|36274.4|36220.9|528
1654536300000|2022-06-06 17:25:00|36292.3|36242.3|36292.5|36242.5|36321.2|36266.1|36275.7|36225.9|453
1654536600000|2022-06-06 17:30:00|36292.6|36242.6|36290.3|36240.3|36315.1|36264.7|36274.4|36218.8|527
1654536900000|2022-06-06 17:35:00|36277.2|36257.2|36264.6|36244.6|36313.4|36261.3|36261.2|36207.6|477
1654537200000|2022-06-06 17:40:00|36264.8|36244.8|36271.3|36251.3|36304.9|36251.3|36264|36208.7|470
1654537500000|2022-06-06 17:45:00|36271|36251|36302.1|36225.3|36308|36257|36266.5|36212.9|491
1654537800000|2022-06-06 17:50:00|36302.3|36223.3|36307.6|36235.7|36317.5|36260.5|36265|36219.5|518
1654538100000|2022-06-06 17:55:00|36296.6|36246.6|36289.8|36239.8|36318.1|36262.6|36272.2|36221|481
1654538400000|2022-06-06 18:00:00|36301.3|36227.8|36308.5|36231.2|36311.2|36261.2|36269.8|36220.3|479
1654538700000|2022-06-06 18:05:00|36309.9|36230.5|36312.9|36238.2|36320|36269.1|36277.4|36221.5|443
1654539000000|2022-06-06 18:10:00|36312.1|36240.5|36284.5|36264.5|36324.2|36270.5|36274|36228.3|509
1654539300000|2022-06-06 18:15:00|36284.3|36264.3|36280.7|36260.7|36322.2|36266.7|36275.3|36228.3|450
1654539600000|2022-06-06 18:20:00|36280.9|36260.9|36266.3|36246.3|36327.6|36271.9|36265.1|36228.7|491
1654539900000|2022-06-06 18:25:00|36266.1|36246.1|36261.8|36241.8|36295.2|36250.2|36253.2|36212.9|553
1654540200000|2022-06-06 18:30:00|36261.5|36241.5|36264.2|36244.2|36267.6|36247.6|36259.3|36239.3|463
1654540500000|2022-06-06 18:35:00|36263.7|36243.7|36264.8|36244.8|36298.6|36248.9|36260.5|36216.8|464
1654540800000|2022-06-06 18:40:00|36264.7|36244.7|36260.8|36240.8|36292.7|36246.2|36257.2|36214.6|485
1654541100000|2022-06-06 18:45:00|36260.9|36240.9|36263.3|36243.3|36292|36243.8|36256.6|36216|332
1654541400000|2022-06-06 18:50:00|36263.1|36243.1|36268.7|36248.7|36277.5|36248.8|36260.4|36227.5|493
1654541700000|2022-06-06 18:55:00|36268.5|36248.5|36277.1|36257.1|36279.6|36259.6|36262.3|36242.3|598
1654542000000|2022-06-06 19:00:00|36277.5|36257.5|36284|36264|36294|36266.1|36266|36241.7|626
1654542300000|2022-06-06 19:05:00|36285|36265|36271.7|36251.7|36291.4|36271.4|36271.7|36251.7|583
1654542600000|2022-06-06 19:10:00|36274.2|36254.2|36257.7|36237.7|36282.6|36262.6|36255.3|36235.3|486
1654542900000|2022-06-06 19:15:00|36256.7|36236.7|36240.2|36220.2|36272.5|36247.6|36229.4|36192.2|577
1654543200000|2022-06-06 19:20:00|36241.3|36221.3|36241.6|36221.6|36277.5|36228.2|36223.4|36171.7|529
1654543500000|2022-06-06 19:25:00|36242.9|36222.9|36242.4|36222.4|36291|36228.2|36238|36185|459
1654543800000|2022-06-06 19:30:00|36240.6|36220.6|36234.9|36214.9|36246|36226|36232|36212|537
1654544100000|2022-06-06 19:35:00|36234|36214|36233.2|36213.2|36245.5|36225.5|36225.1|36205.1|496
1654544400000|2022-06-06 19:40:00|36234.3|36214.3|36235.4|36215.4|36280.1|36224.5|36197.4|36159.3|493
1654544700000|2022-06-06 19:45:00|36250.4|36200.4|36232.8|36212.8|36302|36225|36224.3|36171.7|463
1654545000000|2022-06-06 19:50:00|36230.4|36210.4|36227.7|36207.7|36291.8|36224|36220.3|36170.9|568
1654545300000|2022-06-06 19:55:00|36272.1|36185.2|36225.3|36205.3|36290|36220.5|36211|36172.9|508
1654545600000|2022-06-06 20:00:00|36225.4|36205.4|36263.9|36181.6|36293.1|36216.5|36224.3|36170.6|525
1654545900000|2022-06-06 20:05:00|36259.6|36181.8|36239.9|36219.9|36297.5|36223.1|36226.3|36176.2|297
1654546200000|2022-06-06 20:10:00|36269.4|36196.6|36266.6|36194|36284|36224.8|36229|36185.1|386
1654546500000|2022-06-06 20:15:00|36268.2|36195.9|36249.2|36199.2|36276.1|36222.6|36223.4|36183.8|287
1654546800000|2022-06-06 20:20:00|36260.1|36189.2|36261.6|36190.1|36275.1|36218.9|36224.9|36186.8|278
1654547100000|2022-06-06 20:25:00|36263.6|36191|36256.8|36186.8|36280|36221.8|36223.9|36176.4|390
1654547400000|2022-06-06 20:30:00|36241.6|36191.6|36273.4|36193.1|36286.7|36225|36224.3|36178.9|330
1654547700000|2022-06-06 20:35:00|36275.2|36191.4|36252.7|36202.7|36280.6|36224.2|36229.6|36181.4|437
1654548000000|2022-06-06 20:40:00|36252.8|36202.8|36265.3|36186.4|36280.6|36219.6|36227.3|36179.5|360
1654548300000|2022-06-06 20:45:00|36266.4|36185.5|36267.4|36196.4|36282.7|36222.5|36223.9|36181.7|282
1654548600000|2022-06-06 20:50:00|36268|36195.2|36229.1|36209.1|36284|36224.9|36206.8|36169.4|308
1654548900000|2022-06-06 20:55:00|36258.8|36185.5|36262.1|36178.2|36284.2|36200.5|36220.5|36149.4|341
1654549200000|2022-06-06 21:00:00|36263.1|36173.3|36272|36152|36292.2|36200.5|36220.5|36151.4|82
1654549500000|2022-06-06 21:05:00|36269|36158.2|36283.5|36163.5|36291.3|36173.7|36260.1|36147|318
1654549800000|2022-06-06 21:10:00|36283.9|36163.9|36284.9|36164.9|36290.8|36170.8|36247|36127|704
1654550100000|2022-06-06 21:15:00|36272.1|36173.9|36282|36162|36285|36175.7|36267.2|36156.5|890
1654550400000|2022-06-06 21:20:00|36279.1|36159.1|36283.9|36163.9|36289.4|36177.9|36264.5|36156.9|321
1654550700000|2022-06-06 21:25:00|36284.3|36164.3|36283.6|36163.6|36289.2|36174.8|36266.6|36154.8|490
1654551000000|2022-06-06 21:30:00|36283.8|36163.8|36272.6|36175.3|36283.9|36175.3|36266.6|36151.6|308
1654551300000|2022-06-06 21:35:00|36272.4|36175.2|36277.9|36157.9|36285.2|36176.5|36266.6|36155.3|176
1654551600000|2022-06-06 21:40:00|36278.9|36158.9|36284.5|36164.5|36284.9|36176.2|36266.6|36153.1|134
1654551900000|2022-06-06 21:45:00|36273.5|36176.1|36272.4|36152.4|36285|36177.7|36267.6|36147.6|201
1654552200000|2022-06-06 21:50:00|36277.7|36157.7|36276.2|36156.2|36301.2|36181.2|36263.5|36150.9|244
1654552500000|2022-06-06 21:55:00|36276.7|36156.7|36282.4|36162.4|36283.9|36175.6|36260.6|36152.1|160
1654552800000|2022-06-06 22:00:00|36269.4|36153.7|36278.5|36158.5|36285.3|36174.3|36263.5|36143.5|345
1654553100000|2022-06-06 22:05:00|36276.1|36160.3|36277.6|36157.6|36284.4|36171.9|36263.1|36151.8|266
1654553400000|2022-06-06 22:10:00|36277.2|36157.2|36281.5|36161.5|36287.9|36180|36260.7|36152.1|298
1654553700000|2022-06-06 22:15:00|36281.8|36161.8|36282.5|36162.5|36291.5|36178.7|36266.9|36156.4|435
1654554000000|2022-06-06 22:20:00|36281.6|36161.6|36283.9|36163.9|36292.7|36179.4|36271.8|36158.6|379
1654554300000|2022-06-06 22:25:00|36285.3|36165.3|36289.7|36169.7|36295.1|36176.9|36264.3|36158.1|417
1654554600000|2022-06-06 22:30:00|36289.5|36169.5|36271|36151|36294.5|36176|36264|36145.4|497
1654554900000|2022-06-06 22:35:00|36282.3|36162.3|36262.6|36142.6|36293.2|36173.2|36257.5|36137.5|844
1654555200000|2022-06-06 22:40:00|36276.3|36156.3|36276.4|36156.4|36293.4|36173.4|36251.3|36140|816
1654555500000|2022-06-06 22:45:00|36284.3|36164.3|36290.1|36172|36291.6|36172.6|36246.7|36129.7|684
1654555800000|2022-06-06 22:50:00|36276.2|36158.2|36281.9|36161.9|36300.5|36180.5|36250.5|36146.7|819
1654556100000|2022-06-06 22:55:00|36290.3|36170.3|36265.9|36150|36299.5|36179.5|36252.4|36143.5|770
1654556400000|2022-06-06 23:00:00|36270.7|36157.1|36277.2|36157.2|36297.9|36177.9|36248.2|36138|813
1654556700000|2022-06-06 23:05:00|36281.9|36164.7|36282.6|36168.7|36295.8|36175.8|36256.7|36150.7|774
1654557000000|2022-06-06 23:10:00|36281.3|36168.3|36279.5|36159.5|36298.9|36178.9|36264.3|36153.5|767
1654557300000|2022-06-06 23:15:00|36282.3|36162.3|36269.9|36170.1|36293.7|36178.2|36255.7|36153.9|702
1654557600000|2022-06-06 23:20:00|36273.1|36164.1|36292.9|36176.4|36310.2|36196.9|36268.3|36161.7|817
1654557900000|2022-06-06 23:25:00|36278.8|36182.6|36295|36190.9|36314.7|36203.8|36274.3|36174.2|829
1654558200000|2022-06-06 23:30:00|36295.4|36180.4|36302|36195.8|36306.2|36200.5|36274.3|36176.5|853
1654558500000|2022-06-06 23:35:00|36294.3|36187.4|36289.9|36182.5|36308|36203.7|36276.6|36169.8|806
1654558800000|2022-06-06 23:40:00|36297.2|36190.7|36287.1|36191.2|36307.4|36202|36259.4|36168.6|805
1654559100000|2022-06-06 23:45:00|36287.8|36191.1|36267.7|36174.3|36296.2|36191.7|36261.7|36167.9|781
1654559400000|2022-06-06 23:50:00|36270.9|36176.1|36287.6|36185.8|36290.8|36186.8|36251.6|36162.4|812
1654559700000|2022-06-06 23:55:00|36288.7|36185.3|36279.4|36182.3|36290.4|36194.8|36246.1|36164|789
1654560000000|2022-06-07 00:00:00|36273.6|36174|36270.7|36197.2|36290.1|36203|36238.5|36171.7|880
1654560300000|2022-06-07 00:05:00|36249.7|36199.7|36269.6|36172.2|36284.9|36205.7|36241.7|36167.5|873
1654560600000|2022-06-07 00:10:00|36270.3|36172.1|36263.5|36193.2|36288.7|36207.4|36247.1|36169.5|961
1654560900000|2022-06-07 00:15:00|36269.1|36195.3|36276.6|36179.4|36290|36206.8|36244.4|36171.7|847
1654561200000|2022-06-07 00:20:00|36284.1|36185|36288.7|36196.9|36295.8|36212.1|36245.1|36178.1|926
1654561500000|2022-06-07 00:25:00|36285.6|36196.5|36271.7|36188.2|36295.7|36222.6|36251.5|36183.5|953
1654561800000|2022-06-07 00:30:00|36278|36190.1|36295.1|36208.9|36307.6|36233.7|36245.9|36187.1|972
1654562100000|2022-06-07 00:35:00|36290.9|36209|36293.3|36198.9|36310.4|36227.2|36257.6|36190.9|955
1654562400000|2022-06-07 00:40:00|36288.9|36198.4|36290.3|36202.3|36300.6|36229.9|36249.1|36184.7|916
1654562700000|2022-06-07 00:45:00|36289.9|36203.3|36276.1|36198.9|36298.4|36233|36246|36187.9|866
1654563000000|2022-06-07 00:50:00|36268.8|36195.1|36275.9|36193.5|36300.1|36233.3|36241.7|36183.3|941
1654563300000|2022-06-07 00:55:00|36280.7|36197.4|36282.4|36206.5|36297.8|36234.9|36249.4|36189.3|839
1654563600000|2022-06-07 01:00:00|36275.2|36225.2|36297.6|36210.4|36310.5|36242.7|36247.3|36188.5|844
1654563900000|2022-06-07 01:05:00|36297.2|36211.8|36301|36215.8|36308|36243.8|36250.4|36196.4|862
1654564200000|2022-06-07 01:10:00|36294.7|36209.3|36298.2|36216.7|36310.2|36245.5|36254.2|36198.7|903
1654564500000|2022-06-07 01:15:00|36292|36210.9|36298.1|36224.8|36322.7|36257.9|36268.3|36209.1|932
1654564800000|2022-06-07 01:20:00|36298.8|36227.6|36320.5|36231.5|36328.4|36257.9|36258.8|36216.5|927
1654565100000|2022-06-07 01:25:00|36319.5|36232.4|36324.4|36243.9|36333.6|36266|36276.9|36222|953
1654565400000|2022-06-07 01:30:00|36325.9|36244.1|36316.8|36224.3|36338.2|36257.8|36295.2|36224.3|945
1654565700000|2022-06-07 01:35:00|36324.4|36231.8|36309.2|36221.1|36328.1|36262|36269.1|36211.6|830
1654566000000|2022-06-07 01:40:00|36311.8|36228.5|36302|36220.4|36322.5|36262.2|36273.2|36213.1|918
1654566300000|2022-06-07 01:45:00|36311.1|36230.8|36309.7|36225.8|36317.3|36255.8|36269.2|36212.1|847
1654566600000|2022-06-07 01:50:00|36309.6|36230.1|36313.5|36238.6|36316.4|36257.5|36273.2|36215.8|826
1654566900000|2022-06-07 01:55:00|36303.8|36228.9|36305.5|36221.8|36318.3|36262.6|36269.5|36212|860
1654567200000|2022-06-07 02:00:00|36300.9|36217.2|36304.5|36233.7|36324.6|36263|36276.2|36214.3|922
1654567500000|2022-06-07 02:05:00|36305.4|36234.1|36325|36239.1|36329.4|36259.8|36272.2|36221|820
1654567800000|2022-06-07 02:10:00|36326.6|36237.8|36323|36245|36329.2|36275.7|36273.1|36227.7|844
1654568100000|2022-06-07 02:15:00|36322.8|36245.8|36302.7|36226.1|36326.7|36268.1|36270.9|36223.8|826
1654568400000|2022-06-07 02:20:00|36312.8|36236.2|36293.2|36243.2|36336.4|36270|36282.6|36223.8|825
1654568700000|2022-06-07 02:25:00|36296.4|36246.4|36356.2|36236.2|36367.8|36263.1|36282.5|36231.4|778
1654569000000|2022-06-07 02:30:00|36356.1|36236.1|36364.3|36247.7|36371.3|36258.8|36332.9|36230.3|926
1654569300000|2022-06-07 02:35:00|36360.6|36240.6|36369.7|36251.5|36374.4|36271.2|36321.2|36236.4|898
1654569600000|2022-06-07 02:40:00|36361.2|36243|36369.7|36249.7|36379.3|36274.1|36318|36236.6|858
1654569900000|2022-06-07 02:45:00|36369.2|36249.2|36360.2|36254.1|36396.1|36279.9|36334.1|36245.5|910
1654570200000|2022-06-07 02:50:00|36363.4|36254.2|36374.1|36254.4|36389.7|36280.2|36335.1|36233.6|897
1654570500000|2022-06-07 02:55:00|36373.8|36253.8|36371|36251|36381.3|36276.1|36335.9|36228.1|820
1654570800000|2022-06-07 03:00:00|36372.6|36252.6|36361.9|36241.9|36384.8|36271.2|36331.8|36230.6|816
1654571100000|2022-06-07 03:05:00|36370.7|36250.7|36356.9|36236.9|36379.5|36267|36325.6|36225.6|730
1654571400000|2022-06-07 03:10:00|36368.1|36252.8|36336.8|36216.8|36373.9|36260.3|36306.4|36212|860
1654571700000|2022-06-07 03:15:00|36347|36227|36337.7|36217.7|36364.8|36248.8|36311.3|36207.2|897
1654572000000|2022-06-07 03:20:00|36354.2|36234.2|36357.9|36237.9|36367|36261.9|36319.6|36211.1|893
1654572300000|2022-06-07 03:25:00|36358|36238|36348.3|36228.3|36367.9|36250|36315.3|36212|894
1654572600000|2022-06-07 03:30:00|36331.4|36226.5|36346.2|36226.2|36362.9|36253.1|36317.1|36210.8|916
1654572900000|2022-06-07 03:35:00|36345.5|36225.5|36337.7|36217.7|36359|36259.6|36311.4|36204.3|879
1654573200000|2022-06-07 03:40:00|36349.9|36229.9|36328.8|36240.5|36367.8|36259.6|36315.7|36207.5|871
1654573500000|2022-06-07 03:45:00|36345|36235.5|36333.6|36219|36367.3|36254.4|36312.8|36214.9|864
1654573800000|2022-06-07 03:50:00|36357.6|36237.6|36354|36234.1|36366|36257.9|36312.7|36213.7|864
1654574100000|2022-06-07 03:55:00|36352.7|36232.7|36339.2|36219.2|36362.7|36253.1|36313.1|36214.7|888
1654574400000|2022-06-07 04:00:00|36346.8|36226.8|36357.8|36243.2|36364.6|36261.9|36325.5|36216.8|856
1654574700000|2022-06-07 04:05:00|36347.8|36227.8|36347.8|36227.8|36363.1|36262.8|36308.1|36209.6|843
1654575000000|2022-06-07 04:10:00|36359|36246.2|36346.2|36226.2|36362.8|36256.7|36315.1|36214.4|818
1654575300000|2022-06-07 04:15:00|36332.1|36221.5|36345.6|36231|36366.1|36255.9|36313.9|36202.2|831
1654575600000|2022-06-07 04:20:00|36339.8|36219.8|36349.6|36239.9|36354.6|36249.2|36305|36201|862
1654575900000|2022-06-07 04:25:00|36346.1|36236.7|36307.3|36197.3|36352.4|36256.9|36262.1|36176.2|834
1654576200000|2022-06-07 04:30:00|36293.9|36197.1|36302.4|36238.2|36311.8|36241.3|36229.6|36133.9|908
1654576500000|2022-06-07 04:35:00|36283.2|36216.9|36326.9|36224.9|36334.4|36241.5|36255.7|36167.6|903
1654576800000|2022-06-07 04:40:00|36326.2|36215.7|36323.6|36218.1|36333.1|36257.3|36290.3|36202.1|1019
1654577100000|2022-06-07 04:45:00|36313.3|36212.6|36338.5|36240.1|36347.8|36262.9|36302.7|36212.6|1034
1654577400000|2022-06-07 04:50:00|36333.6|36236.2|36324.1|36227.3|36347.6|36262.7|36285.8|36210.8|997
1654577700000|2022-06-07 04:55:00|36322.8|36228.2|36316.6|36218.1|36327.5|36257.9|36274.2|36195.4|955
1654578000000|2022-06-07 05:00:00|36319.6|36219.1|36334.3|36230|36336.8|36247.2|36293.2|36210.7|1042
1654578300000|2022-06-07 05:05:00|36328.1|36226.3|36324.6|36244.4|36364|36264.6|36312.5|36218.1|1043
1654578600000|2022-06-07 05:10:00|36322.2|36235.1|36323.8|36229|36351.8|36280|36297.5|36217.8|1053
1654578900000|2022-06-07 05:15:00|36310.6|36228.4|36337.9|36233.7|36344.5|36257.3|36294.8|36217.2|963
1654579200000|2022-06-07 05:20:00|36337.8|36233.5|36346.3|36253.6|36348.7|36273.3|36284|36222|965
1654579500000|2022-06-07 05:25:00|36339.5|36246.5|36356|36253.8|36364.9|36288.1|36319.5|36238.6|1022
1654579800000|2022-06-07 05:30:00|36355.9|36253.9|36354.7|36265.1|36372.4|36299.4|36308.5|36246.5|930
1654580100000|2022-06-07 05:35:00|36355.1|36264.2|36366.5|36263.8|36372.3|36295.9|36328.1|36250.5|936
1654580400000|2022-06-07 05:40:00|36358.6|36256.4|36349.4|36255.1|36362.4|36291|36308.3|36236.7|1013
1654580700000|2022-06-07 05:45:00|36343.2|36250.9|36340.8|36257.2|36366.7|36294.2|36316.5|36239.1|930
1654581000000|2022-06-07 05:50:00|36342.4|36261.3|36359|36265.6|36363.6|36283.8|36303.8|36235.7|985
1654581300000|2022-06-07 05:55:00|36357.6|36261.8|36361.2|36241.2|36382.6|36298.2|36334.3|36235.2|1040
1654581600000|2022-06-07 06:00:00|36356|36265.6|36357.9|36277|36364.4|36313.6|36315|36241|1092
1654581900000|2022-06-07 06:05:00|36348.3|36298.3|36367.1|36347.1|36423|36348.5|36316.6|36271.4|1010
1654582200000|2022-06-07 06:10:00|36395.9|36320.4|36495.7|36475.7|36607|36494.6|36379.2|36320.4|1094
1654582500000|2022-06-07 06:15:00|36497.3|36477.3|36517|36497|36530.2|36501.4|36495.1|36458.7|823
1654582800000|2022-06-07 06:20:00|36516.9|36496.9|36552.4|36480|36574.6|36523.3|36506.1|36463.2|1048
1654583100000|2022-06-07 06:25:00|36538.7|36488.7|36535.5|36515.5|36581|36529.7|36520.4|36474.4|955
1654583400000|2022-06-07 06:30:00|36531.7|36511.7|36516.6|36496.6|36542.4|36522.4|36510.2|36490.2|1021
1654583700000|2022-06-07 06:35:00|36517|36497|36460.1|36440.1|36529.6|36497|36455.8|36435.8|962
1654584000000|2022-06-07 06:40:00|36460.8|36440.8|36444.4|36424.4|36473.5|36453.5|36443.1|36423.1|936
1654584300000|2022-06-07 06:45:00|36444.6|36424.6|36470.9|36450.9|36473.5|36453.5|36427.9|36407.9|962
1654584600000|2022-06-07 06:50:00|36470.5|36450.5|36486.3|36466.3|36488.3|36468.3|36462.1|36442.1|985
1654584900000|2022-06-07 06:55:00|36487.1|36467.1|36464.8|36444.8|36499.5|36479.5|36457.9|36437.9|970
1654585200000|2022-06-07 07:00:00|36467.6|36447.6|36444.3|36424.3|36467.9|36447.9|36425.5|36405.5|1067
1654585500000|2022-06-07 07:05:00|36442|36422|36427.4|36407.4|36442.7|36422.7|36420.2|36400.2|1060
1654585800000|2022-06-07 07:10:00|36424.1|36404.1|36430.6|36410.6|36443.6|36423.6|36421.4|36401.4|1004
1654586100000|2022-06-07 07:15:00|36431.7|36411.7|36442.7|36422.7|36444.6|36424.6|36423.6|36403.6|987
1654586400000|2022-06-07 07:20:00|36439.9|36419.9|36443.2|36423.2|36457.1|36437.1|36439.2|36419.2|1048
1654586700000|2022-06-07 07:25:00|36441.1|36421.1|36381.1|36299.1|36450.6|36430.6|36348.6|36298.4|1027
1654587000000|2022-06-07 07:30:00|36369.6|36319.6|36388.8|36368.8|36431.2|36389|36351|36296.4|1046
1654587300000|2022-06-07 07:35:00|36388.6|36368.6|36352|36332|36398.4|36378.4|36350|36330|943
1654587600000|2022-06-07 07:40:00|36351.3|36331.3|36361.8|36341.8|36369.1|36349.1|36349.3|36329.3|959
1654587900000|2022-06-07 07:45:00|36361.6|36341.6|36365.6|36345.6|36371.4|36351.4|36348.3|36328.3|978
1654588200000|2022-06-07 07:50:00|36364.5|36344.5|36398.3|36378.3|36418.2|36398.2|36364.4|36344.4|966
1654588500000|2022-06-07 07:55:00|36394.7|36374.7|36357.5|36337.5|36406.9|36378.9|36353.6|36309.2|786
1654588800000|2022-06-07 08:00:00|36357.6|36337.6|36387.7|36367.7|36434.9|36398|36354.5|36312|758
1654589100000|2022-06-07 08:05:00|36387.4|36367.4|36365.9|36345.9|36393|36373|36357.7|36337.7|742
1654589400000|2022-06-07 08:10:00|36366.1|36346.1|36312|36292|36375.9|36355.9|36291.4|36245.9|847
1654589700000|2022-06-07 08:15:00|36312.3|36292.3|36359|36339|36378.5|36345.5|36309.7|36276.6|742
1654590000000|2022-06-07 08:20:00|36359.3|36339.3|36431.5|36411.5|36472|36418.6|36356.1|36336.1|826
1654590300000|2022-06-07 08:25:00|36430.5|36410.5|36450.8|36430.8|36453.4|36433.4|36426.9|36406.9|673
1654590600000|2022-06-07 08:30:00|36450.7|36430.7|36443.5|36423.5|36466.6|36432.9|36436.6|36391.3|639
1654590900000|2022-06-07 08:35:00|36443.9|36423.9|36442|36422|36443.9|36423.9|36429.9|36409.9|688
1654591200000|2022-06-07 08:40:00|36442.6|36422.6|36464|36444|36470.6|36450.6|36441.1|36421.1|721
1654591500000|2022-06-07 08:45:00|36464.7|36444.7|36467.8|36447.8|36471.4|36451.4|36459.2|36439.2|658
1654591800000|2022-06-07 08:50:00|36469.4|36449.4|36480|36460|36482.3|36462.3|36468|36448|724
1654592100000|2022-06-07 08:55:00|36479.4|36459.4|36492.2|36472.2|36495.4|36475.4|36476.1|36456.1|661
1654592400000|2022-06-07 09:00:00|36492.3|36472.3|36519.6|36499.6|36525.2|36505.2|36490.3|36470.3|768
1654592700000|2022-06-07 09:05:00|36518.7|36498.7|36506.6|36486.6|36518.8|36498.8|36498.9|36478.9|673
1654593000000|2022-06-07 09:10:00|36507.3|36487.3|36505.8|36485.8|36509|36489|36495.9|36475.9|654
1654593300000|2022-06-07 09:15:00|36505|36485|36501.4|36481.4|36509.1|36489.1|36497|36477|647
1654593600000|2022-06-07 09:20:00|36501.2|36481.2|36513.1|36493.1|36519.7|36499.7|36496.4|36476.4|712
1654593900000|2022-06-07 09:25:00|36513.7|36493.7|36512.5|36492.5|36523|36503|36508|36488|595
1654594200000|2022-06-07 09:30:00|36512.3|36492.3|36457.2|36437.2|36542|36498.3|36456.5|36436.5|665
1654594500000|2022-06-07 09:35:00|36457.4|36437.4|36464.8|36444.8|36469.3|36446.2|36428.2|36394|613
1654594800000|2022-06-07 09:40:00|36468|36448|36463.3|36443.3|36483.3|36463.3|36461.4|36441.4|602
1654595100000|2022-06-07 09:45:00|36462.9|36442.9|36474.7|36454.7|36522|36467.7|36462.9|36439|525
1654595400000|2022-06-07 09:50:00|36475.8|36455.8|36495.6|36475.6|36504.3|36477.4|36471.8|36428.8|631
1654595700000|2022-06-07 09:55:00|36496.3|36476.3|36481.8|36461.8|36517.1|36497.1|36481.6|36461.6|674
1654596000000|2022-06-07 10:00:00|36481.7|36461.7|36501.7|36481.7|36501.7|36481.7|36454.3|36434.3|765
1654596300000|2022-06-07 10:05:00|36501.5|36481.5|36495.4|36475.4|36521.5|36501.5|36492|36472|644
1654596600000|2022-06-07 10:10:00|36495.2|36475.2|36501.7|36481.7|36528.5|36508.5|36488.3|36468.3|653
1654596900000|2022-06-07 10:15:00|36502.1|36482.1|36533.7|36513.7|36566.9|36514.5|36490.8|36470.8|643
1654597200000|2022-06-07 10:20:00|36534.1|36514.1|36542.6|36522.6|36573.6|36553.6|36532.4|36512.4|742
1654597500000|2022-06-07 10:25:00|36541.9|36521.9|36530.7|36510.7|36575.1|36526.2|36529|36501.6|622
1654597800000|2022-06-07 10:30:00|36528.1|36508.1|36508.9|36488.9|36530.9|36510.9|36483.9|36463.9|718
1654598100000|2022-06-07 10:35:00|36508.6|36488.6|36490.6|36470.6|36510.3|36490.3|36482.1|36462.1|658
1654598400000|2022-06-07 10:40:00|36490.5|36470.5|36501.4|36481.4|36503|36483|36480.2|36460.2|695
1654598700000|2022-06-07 10:45:00|36501.8|36481.8|36516.2|36496.2|36522.1|36502.1|36500.5|36480.5|585
1654599000000|2022-06-07 10:50:00|36516|36496|36527.2|36507.2|36532.2|36512.2|36509.8|36489.8|575
1654599300000|2022-06-07 10:55:00|36527.1|36507.1|36571.4|36551.4|36577.7|36557.7|36526|36506|693
1654599600000|2022-06-07 11:00:00|36571.6|36551.6|36560.4|36540.4|36572.8|36552.8|36553.5|36533.5|801
1654599900000|2022-06-07 11:05:00|36559.5|36539.5|36565.1|36545.1|36566.7|36546.7|36555.6|36535.6|643
1654600200000|2022-06-07 11:10:00|36565.2|36545.2|36576.7|36556.7|36586.3|36566.3|36560.9|36540.9|752
1654600500000|2022-06-07 11:15:00|36576.9|36556.9|36541|36521|36606.2|36563.7|36540.8|36494.1|638
1654600800000|2022-06-07 11:20:00|36542.2|36522.2|36524.4|36504.4|36562.7|36522.2|36518.9|36479.9|693
1654601100000|2022-06-07 11:25:00|36524.9|36504.9|36534.6|36514.6|36583.7|36523.5|36520.2|36480.2|612
1654601400000|2022-06-07 11:30:00|36535.3|36515.3|36542.6|36522.6|36572|36530|36528.8|36486.4|629
1654601700000|2022-06-07 11:35:00|36541|36521|36540.7|36520.7|36549.3|36529.3|36534.9|36514.9|579
1654602000000|2022-06-07 11:40:00|36540.9|36520.9|36554.5|36534.5|36582.5|36541.6|36536.9|36508|610
1654602300000|2022-06-07 11:45:00|36554.6|36534.6|36572.4|36552.4|36576.3|36556.3|36553.1|36533.1|672
1654602600000|2022-06-07 11:50:00|36600|36525.9|36591.3|36571.3|36618.7|36578.8|36562.8|36520.1|694
1654602900000|2022-06-07 11:55:00|36592.7|36572.7|36587.1|36567.1|36640.3|36579.5|36583.9|36526.6|781
1654603200000|2022-06-07 12:00:00|36586.3|36566.3|36570.4|36550.4|36597.7|36566.4|36564.1|36521.7|780
1654603500000|2022-06-07 12:05:00|36569|36549|36554.4|36534.4|36595.2|36554.1|36544.4|36478.4|573
1654603800000|2022-06-07 12:10:00|36553.1|36533.1|36521.6|36501.6|36578.5|36533.1|36518.4|36466.8|678
1654604100000|2022-06-07 12:15:00|36521.9|36501.9|36521.4|36501.4|36559.9|36513.9|36511.3|36459.1|609
1654604400000|2022-06-07 12:20:00|36520.8|36500.8|36537.5|36517.5|36583.3|36528.1|36505.2|36447.9|782
1654604700000|2022-06-07 12:25:00|36537.9|36517.9|36545.6|36525.6|36577.9|36539.1|36531.5|36488.9|726
1654605000000|2022-06-07 12:30:00|36545.8|36525.8|36550.2|36530.2|36557.9|36537.9|36537.8|36517.8|756
1654605300000|2022-06-07 12:35:00|36549.5|36529.5|36481.1|36461.1|36549.5|36529.5|36465|36445|804
1654605600000|2022-06-07 12:40:00|36480.8|36460.8|36515.1|36495.1|36515.3|36495.3|36480.8|36460.8|773
1654605900000|2022-06-07 12:45:00|36514.6|36494.6|36552.9|36532.9|36573.8|36537.5|36513.5|36492.9|638
1654606200000|2022-06-07 12:50:00|36552.8|36532.8|36567.1|36547.1|36571.3|36551.3|36543.5|36523.5|620
1654606500000|2022-06-07 12:55:00|36565.3|36545.3|36579.7|36559.7|36588.7|36568.7|36564.6|36544.6|745
1654606800000|2022-06-07 13:00:00|36580.8|36560.8|36574|36554|36588.2|36568.2|36573.5|36553.5|676
1654607100000|2022-06-07 13:05:00|36574.6|36554.6|36549.4|36529.4|36578.3|36558.3|36545.5|36525.5|745
1654607400000|2022-06-07 13:10:00|36549.2|36529.2|36537.4|36517.4|36572.5|36529.2|36501.6|36453.5|710
1654607700000|2022-06-07 13:15:00|36537.5|36517.5|36517.1|36497.1|36571.9|36523.3|36499.2|36457.8|702
1654608000000|2022-06-07 13:20:00|36519.1|36499.1|36521.2|36471.2|36554.9|36519.7|36498.4|36449|724
1654608300000|2022-06-07 13:25:00|36521.4|36471.4|36491.1|36471.1|36535.1|36484.9|36490.1|36447|666
1654608600000|2022-06-07 13:30:00|36489.7|36469.7|36464.3|36444.3|36518.8|36471.3|36450|36396.2|927
1654608900000|2022-06-07 13:35:00|36464|36444|36458.5|36438.5|36498.6|36447|36446.5|36408.8|761
1654609200000|2022-06-07 13:40:00|36458.4|36438.4|36431.6|36411.6|36472.4|36441.8|36417.5|36380|840
1654609500000|2022-06-07 13:45:00|36431.1|36411.1|36365.1|36345.1|36457.4|36411.1|36360.5|36315.8|881
1654609800000|2022-06-07 13:50:00|36369.4|36349.4|36386.7|36366.7|36397.4|36366.8|36361.9|36317.9|863
1654610100000|2022-06-07 13:55:00|36385.5|36365.5|36427.6|36407.6|36437.1|36417.1|36384.4|36354|851
1654610400000|2022-06-07 14:00:00|36429.4|36409.4|36426.9|36406.9|36447.6|36427.6|36424.5|36404.5|1024
1654610700000|2022-06-07 14:05:00|36427.2|36407.2|36451.7|36431.7|36454|36434|36424.6|36404.6|839
1654611000000|2022-06-07 14:10:00|36454.7|36434.7|36451.9|36431.9|36467.5|36447.5|36449.4|36429.4|865
1654611300000|2022-06-07 14:15:00|36452|36432|36438.3|36418.3|36458|36438|36437.6|36417.6|826
1654611600000|2022-06-07 14:20:00|36438.2|36418.2|36433.3|36413.3|36448.2|36428.2|36429.4|36409.4|842
1654611900000|2022-06-07 14:25:00|36433.1|36413.1|36396|36376|36436.3|36415.9|36395.4|36375.4|842
1654612200000|2022-06-07 14:30:00|36396.1|36376.1|36328.3|36308.3|36401.7|36378.7|36327.3|36294.9|847
1654612500000|2022-06-07 14:35:00|36328.5|36308.5|36310.1|36290.1|36338.8|36318.8|36306.4|36286.4|798
1654612800000|2022-06-07 14:40:00|36310|36290|36303.3|36283.3|36311.1|36291.1|36283.2|36263.2|897
1654613100000|2022-06-07 14:45:00|36302.6|36282.6|36312.4|36292.4|36330.7|36310.7|36297.3|36277.3|885
1654613400000|2022-06-07 14:50:00|36313.4|36293.4|36305.4|36285.4|36333.2|36313.2|36300|36280|878
1654613700000|2022-06-07 14:55:00|36305.5|36285.5|36280.9|36260.9|36318.9|36298.9|36276.4|36256.4|830
1654614000000|2022-06-07 15:00:00|36281.3|36261.3|36262.9|36242.9|36281.3|36261.3|36251.6|36231.6|801
1654614300000|2022-06-07 15:05:00|36263|36243|36277.3|36257.3|36286.6|36266.6|36262|36242|686
1654614600000|2022-06-07 15:10:00|36277.1|36257.1|36263.6|36243.6|36280.6|36260.6|36256.9|36236.9|720
1654614900000|2022-06-07 15:15:00|36267|36247|36302.1|36282.1|36307.9|36287.9|36255.1|36235.1|771
1654615200000|2022-06-07 15:20:00|36302.3|36282.3|36315.2|36295.2|36316.4|36296.4|36296.4|36276.4|707
1654615500000|2022-06-07 15:25:00|36317.6|36297.6|36321.3|36301.3|36358.3|36306.7|36313.2|36264.8|696
1654615800000|2022-06-07 15:30:00|36321.4|36301.4|36353.7|36333.7|36355.8|36335.3|36316.4|36263.8|772
1654616100000|2022-06-07 15:35:00|36353.8|36333.8|36347.9|36327.9|36396.7|36348.5|36347.4|36301.9|683
1654616400000|2022-06-07 15:40:00|36347.4|36327.4|36346.8|36326.8|36381.3|36330.9|36341|36295.5|657
1654616700000|2022-06-07 15:45:00|36347.5|36327.5|36338.3|36318.3|36349.8|36329.8|36332.9|36312.9|532
1654617000000|2022-06-07 15:50:00|36338|36318|36323.5|36303.5|36340.9|36320.9|36316.8|36296.8|654
1654617300000|2022-06-07 15:55:00|36324.3|36304.3|36335.5|36315.5|36341.3|36321.3|36317.5|36297.5|697
1654617600000|2022-06-07 16:00:00|36335.3|36315.3|36323.5|36303.5|36357.8|36316.4|36319.1|36285.4|578
1654617900000|2022-06-07 16:05:00|36319.1|36299.1|36302.6|36282.6|36328.2|36308.2|36300|36280|528
1654618200000|2022-06-07 16:10:00|36304.1|36284.1|36335.7|36315.7|36360.1|36317.5|36290.8|36270.8|581
1654618500000|2022-06-07 16:15:00|36335.9|36315.9|36350.4|36330.4|36380.1|36336.8|36329|36296.1|508
1654618800000|2022-06-07 16:20:00|36350.6|36330.6|36363.4|36292.9|36375.9|36336.5|36339|36292.9|509
1654619100000|2022-06-07 16:25:00|36353.3|36303.3|36335|36315|36365.4|36322.7|36326.6|36277.1|499
1654619400000|2022-06-07 16:30:00|36334.9|36314.9|36299.6|36279.6|36404.3|36318.8|36299.6|36247.9|635
1654619700000|2022-06-07 16:35:00|36300.9|36280.9|36333.4|36313.4|36380|36314.9|36268.1|36237.1|495
1654620000000|2022-06-07 16:40:00|36332|36312|36347.3|36327.3|36348.6|36328.6|36325.7|36305.7|463
1654620300000|2022-06-07 16:45:00|36343.2|36323.2|36348.1|36328.1|36370.1|36329.8|36329.2|36294.2|461
1654620600000|2022-06-07 16:50:00|36348|36328|36334.3|36314.3|36348|36328|36328.3|36308.3|464
1654620900000|2022-06-07 16:55:00|36335.8|36315.8|36361.2|36291.3|36367.4|36321.2|36329.5|36283.5|444
1654621200000|2022-06-07 17:00:00|36348.7|36298.7|36343.5|36323.5|36380.1|36333.5|36334.5|36294.1|553
1654621500000|2022-06-07 17:05:00|36343.4|36323.4|36337.9|36317.9|36347.8|36327.8|36334.2|36314.2|424
1654621800000|2022-06-07 17:10:00|36336.8|36316.8|36349.3|36329.3|36350|36330|36335.6|36315.6|448
1654622100000|2022-06-07 17:15:00|36349.6|36329.6|36353.9|36333.9|36379|36336.9|36345.1|36309|396
1654622400000|2022-06-07 17:20:00|36353.5|36333.5|36367.2|36317.2|36380.4|36336.4|36343.2|36303.2|467
1654622700000|2022-06-07 17:25:00|36379.5|36307.6|36354.6|36334.6|36388.1|36343.5|36347.8|36305.7|450
1654623000000|2022-06-07 17:30:00|36357|36337|36355|36335|36385.9|36338|36345.5|36311.9|406
1654623300000|2022-06-07 17:35:00|36357.6|36337.6|36355|36335|36383|36338.7|36347.4|36304|301
1654623600000|2022-06-07 17:40:00|36358.3|36338.3|36346.8|36326.8|36381|36340.2|36340.3|36296.4|445
1654623900000|2022-06-07 17:45:00|36345.7|36325.7|36339.7|36319.7|36365.4|36331.9|36336.5|36294.5|474
1654624200000|2022-06-07 17:50:00|36340.5|36320.5|36342.2|36322.2|36345.6|36325.6|36335|36315|417
1654624500000|2022-06-07 17:55:00|36342|36322|36345.5|36325.5|36373.5|36338.7|36331.3|36286.7|475
1654624800000|2022-06-07 18:00:00|36345.4|36325.4|36340.6|36320.6|36376.6|36329.1|36333.7|36294.2|534
1654625100000|2022-06-07 18:05:00|36340.1|36320.1|36330.9|36310.9|36353.2|36324.2|36324.7|36282.9|384
1654625400000|2022-06-07 18:10:00|36330.2|36310.2|36307|36287|36341.2|36312.2|36307|36270.5|413
1654625700000|2022-06-07 18:15:00|36306.6|36286.6|36306.3|36286.3|36337.3|36295.2|36301.5|36258.8|446
1654626000000|2022-06-07 18:20:00|36306.4|36286.4|36320|36270|36341.3|36292.7|36298.7|36259|429
1654626300000|2022-06-07 18:25:00|36320.2|36270.2|36301.3|36281.3|36335.6|36288.9|36295.5|36254.4|365
1654626600000|2022-06-07 18:30:00|36300.9|36280.9|36287.7|36267.7|36320|36284.2|36281.3|36236.1|563
1654626900000|2022-06-07 18:35:00|36286.5|36266.5|36285.1|36265.1|36313.6|36274.3|36276.7|36230.1|584
1654627200000|2022-06-07 18:40:00|36284.9|36264.9|36289.9|36269.9|36314.9|36273.8|36280.9|36240.7|508
1654627500000|2022-06-07 18:45:00|36287.7|36267.7|36294.2|36274.2|36327.5|36283.5|36283.1|36243.1|470
1654627800000|2022-06-07 18:50:00|36294.6|36274.6|36304.2|36284.2|36334.4|36287.2|36291.5|36247.9|553
1654628100000|2022-06-07 18:55:00|36303|36283|36299.4|36279.4|36332.9|36290.9|36292.3|36247.8|474
1654628400000|2022-06-07 19:00:00|36299.1|36279.1|36291.4|36271.4|36324|36279.1|36281.2|36243.2|575
1654628700000|2022-06-07 19:05:00|36288.4|36268.4|36282.3|36262.3|36322|36277.9|36279.9|36239.6|469
1654629000000|2022-06-07 19:10:00|36282.2|36262.2|36292.3|36272.3|36321.8|36277.1|36281.8|36247.3|397
1654629300000|2022-06-07 19:15:00|36290.5|36270.5|36291.9|36271.9|36295.4|36275.4|36285.9|36265.9|381
1654629600000|2022-06-07 19:20:00|36291.5|36271.5|36290.3|36270.3|36322.5|36278.6|36285.9|36249.4|440
1654629900000|2022-06-07 19:25:00|36288.5|36268.5|36292.5|36272.5|36319.7|36280|36286.6|36245.4|399
1654630200000|2022-06-07 19:30:00|36292.8|36272.8|36284.3|36264.3|36318.1|36279.4|36277.6|36225.9|484
1654630500000|2022-06-07 19:35:00|36284|36264|36270.2|36250.2|36296.4|36265.2|36266.2|36246.2|411
1654630800000|2022-06-07 19:40:00|36267.8|36247.8|36278.2|36258.2|36315.5|36276.4|36267.6|36215|459
1654631100000|2022-06-07 19:45:00|36274.4|36254.4|36331.7|36214.7|36353.5|36278.7|36271|36208.1|556
1654631400000|2022-06-07 19:50:00|36334.1|36214.1|36297.9|36247.9|36347.3|36263.9|36278|36202.5|498
1654631700000|2022-06-07 19:55:00|36297.8|36247.8|36415.7|36295.7|36446.5|36326.5|36279|36206.2|664
1654632000000|2022-06-07 20:00:00|36422.9|36302.9|36362.1|36342.1|36445.7|36346.6|36355.4|36239.1|695
1654632300000|2022-06-07 20:05:00|36421.6|36323|36459.9|36339.9|36491.1|36379|36360.9|36274.5|523
1654632600000|2022-06-07 20:10:00|36460|36340|36427.2|36307.2|36463.6|36388.2|36405.6|36297.1|939
1654632900000|2022-06-07 20:15:00|36429.9|36309.9|36273.7|36253.7|36432.5|36312.5|36263.9|36194.8|794
1654633200000|2022-06-07 20:20:00|36298.1|36224.7|36336.9|36216.9|36427.6|36307.6|36276.6|36198.7|1028
1654633500000|2022-06-07 20:25:00|36337.9|36217.9|36360.9|36310.9|36393.3|36321.5|36268.7|36202.3|426
1654633800000|2022-06-07 20:30:00|36357.1|36307.1|36356.6|36306.6|36394.5|36327.9|36332.5|36264.5|358
1654634100000|2022-06-07 20:35:00|36364.3|36294.2|36341.3|36321.3|36380.3|36329|36336.4|36285.9|205
1654634400000|2022-06-07 20:40:00|36341.8|36321.8|36372.5|36298.6|36393.4|36335.5|36340|36271.3|211
1654634700000|2022-06-07 20:45:00|36379.2|36294.8|36346.3|36326.3|36394.7|36329.2|36338.3|36281.6|222
1654635000000|2022-06-07 20:50:00|36386.9|36295.8|36382.1|36293.6|36394|36334.3|36338.8|36283.3|217
1654635300000|2022-06-07 20:55:00|36395.5|36293.7|36410.7|36290.7|36427.2|36328.2|36347.8|36265.2|333
1654635600000|2022-06-07 21:00:00|36410.5|36290.5|36430.5|36310.5|36430.5|36310.5|36409.7|36289.7|17
1654635900000|2022-06-07 21:05:00|36428.5|36308.5|36422.8|36302.8|36428.5|36308.5|36421.3|36301.3|101
1654636200000|2022-06-07 21:10:00|36421.8|36301.8|36411|36291|36447.6|36327.6|36367.1|36247.1|245
1654636500000|2022-06-07 21:15:00|36407.9|36287.9|36397.3|36277.3|36407.9|36287.9|36362|36242|219
1654636800000|2022-06-07 21:20:00|36395.3|36275.3|36396.4|36276.4|36428.8|36308.8|36364.6|36244.6|164
1654637100000|2022-06-07 21:25:00|36399.9|36279.9|36397.2|36277.2|36416.4|36296.4|36366.4|36246.4|174
1654637400000|2022-06-07 21:30:00|36393.8|36273.8|36390.6|36270.6|36422.8|36302.8|36371.2|36251.2|195
1654637700000|2022-06-07 21:35:00|36392.6|36272.6|36412.2|36292.2|36417.3|36297.3|36372.9|36252.9|174
1654638000000|2022-06-07 21:40:00|36387.1|36267.1|36417.8|36297.8|36417.8|36297.8|36371.4|36251.4|134
1654638300000|2022-06-07 21:45:00|36420.9|36300.9|36404.8|36284.8|36429.7|36309.7|36357.6|36237.6|129
1654638600000|2022-06-07 21:50:00|36402.1|36282.1|36378.5|36287.3|36428.1|36308.1|36363.4|36243.4|170
1654638900000|2022-06-07 21:55:00|36378.4|36287.2|36353.4|36233.4|36391.9|36287.2|36319.4|36199.4|423
1654639200000|2022-06-07 22:00:00|36353.7|36233.7|36371.9|36251.9|36382.7|36262.7|36342.1|36222.1|412
1654639500000|2022-06-07 22:05:00|36368.5|36248.5|36374.8|36254.8|36399.2|36279.2|36365.1|36245.1|252
1654639800000|2022-06-07 22:10:00|36374.9|36254.9|36378.4|36258.4|36405.3|36285.3|36367.7|36247.7|192
1654640100000|2022-06-07 22:15:00|36374.8|36254.8|36343.8|36223.8|36394.4|36274.4|36340.4|36220.4|398
1654640400000|2022-06-07 22:20:00|36344|36224|36348.5|36228.5|36361.3|36252.1|36341.9|36221.9|373
1654640700000|2022-06-07 22:25:00|36348.4|36228.4|36352.9|36235.2|36371|36251|36342.9|36222.9|299
1654641000000|2022-06-07 22:30:00|36352.7|36232.7|36354|36234|36364.9|36258.1|36342.4|36223.9|379
1654641300000|2022-06-07 22:35:00|36341.7|36221.7|36356.2|36236.2|36367.2|36250|36338.4|36218.4|313
1654641600000|2022-06-07 22:40:00|36357.2|36237.2|36357.4|36237.4|36368.6|36264.1|36350.5|36231.5|299
1654641900000|2022-06-07 22:45:00|36357.9|36237.9|36362.4|36242.4|36370.3|36269|36354.4|36234.4|257
1654642200000|2022-06-07 22:50:00|36355.3|36235.3|36351.4|36231.4|36369.3|36265.4|36347.8|36228.7|252
1654642500000|2022-06-07 22:55:00|36351.3|36231.3|36356.9|36236.9|36365.8|36260.6|36344.8|36224.8|296
1654642800000|2022-06-07 23:00:00|36356.7|36236.7|36353.8|36236|36366.2|36258.7|36342.6|36229.6|250
1654643100000|2022-06-07 23:05:00|36356.6|36236.6|36350.8|36230.8|36358.2|36251.2|36346.7|36226.7|293
1654643400000|2022-06-07 23:10:00|36351.4|36231.4|36350.6|36230.6|36355.4|36254.1|36337.4|36226.8|296
1654643700000|2022-06-07 23:15:00|36352.1|36232.1|36352.1|36232.1|36355.9|36254.1|36337.4|36229.8|301
1654644000000|2022-06-07 23:20:00|36352.2|36232.2|36344.9|36252.9|36358.6|36254.1|36337.4|36230.1|343
1654644300000|2022-06-07 23:25:00|36347.4|36248.6|36367.1|36247.1|36368.9|36262.9|36342.9|36232.9|281
1654644600000|2022-06-07 23:30:00|36367|36247|36368|36248.5|36372.4|36277.8|36351.1|36241.1|422
1654644900000|2022-06-07 23:35:00|36366.7|36248.6|36371|36251|36444|36324|36353.2|36243.8|472
1654645200000|2022-06-07 23:40:00|36381|36261|36367.2|36252|36381.3|36276.5|36366.2|36246.8|591
1654645500000|2022-06-07 23:45:00|36369.6|36249.6|36370.6|36250.6|36378.6|36280.9|36365.4|36246.3|571
1654645800000|2022-06-07 23:50:00|36370.9|36250.9|36378.9|36258.9|36381.7|36277.5|36369.1|36250.7|519
1654646100000|2022-06-07 23:55:00|36379.1|36259.1|36379.6|36259.6|36388.7|36284.3|36373.4|36253.4|404
1654646400000|2022-06-08 00:00:00|36379.5|36259.5|36373.2|36261.5|36384.7|36291.4|36363.9|36243.9|672
1654646700000|2022-06-08 00:05:00|36373.1|36261.1|36383.5|36263.5|36389.6|36296.8|36372.8|36253.6|539
1654647000000|2022-06-08 00:10:00|36381.6|36261.6|36370.9|36253.4|36388.8|36301.6|36365.5|36253.4|464
1654647300000|2022-06-08 00:15:00|36370.4|36253.9|36371.2|36263.1|36380.1|36289.5|36364.3|36251.5|480
1654647600000|2022-06-08 00:20:00|36370.5|36263|36379.7|36270|36384.9|36303.4|36364.7|36252.7|450
1654647900000|2022-06-08 00:25:00|36379.4|36269.8|36382.3|36275.1|36388.4|36301.8|36370.4|36267.1|483
1654648200000|2022-06-08 00:30:00|36380.9|36276.3|36375.1|36285.8|36386.2|36314.3|36364.3|36264.4|471
1654648500000|2022-06-08 00:35:00|36375.3|36285.6|36379.4|36281.5|36385.2|36314.4|36358.4|36269|508
1654648800000|2022-06-08 00:40:00|36379.7|36279.3|36376.7|36273.5|36383.5|36307.8|36363|36266.3|535
1654649100000|2022-06-08 00:45:00|36376.2|36272.7|36387.1|36277.6|36389.3|36304.6|36367.3|36267.8|475
1654649400000|2022-06-08 00:50:00|36385.1|36274.9|36394.8|36290.8|36399.4|36301.9|36369.8|36267.1|644
1654649700000|2022-06-08 00:55:00|36392.1|36290.7|36388.8|36291.1|36393.9|36317.6|36379.5|36275.6|563
1654650000000|2022-06-08 01:00:00|36388.1|36290.7|36402.8|36296.7|36404.4|36315.7|36383.7|36278.9|738
1654650300000|2022-06-08 01:05:00|36404.3|36295.6|36410.2|36319.5|36422.2|36338.1|36395.1|36292.8|662
1654650600000|2022-06-08 01:10:00|36409.9|36319.8|36412.6|36312.7|36421.9|36349.9|36393.5|36303.5|673
1654650900000|2022-06-08 01:15:00|36414|36312.1|36400.5|36306.5|36415.9|36335|36378.9|36294.9|737
1654651200000|2022-06-08 01:20:00|36400.3|36306.4|36416.6|36322.3|36421.7|36349.2|36366.1|36301.8|766
1654651500000|2022-06-08 01:25:00|36416.4|36320.3|36408|36312.9|36421.6|36354.9|36385.8|36306.5|573
1654651800000|2022-06-08 01:30:00|36409.1|36309.2|36401.3|36310.7|36409.7|36360|36367.4|36305|827
1654652100000|2022-06-08 01:35:00|36401.2|36311.5|36386.2|36336.2|36408.9|36357.7|36366.7|36306.5|661
1654652400000|2022-06-08 01:40:00|36386.3|36336.3|36405.6|36320.1|36416|36344.9|36383.2|36309|574
1654652700000|2022-06-08 01:45:00|36404.6|36320.8|36406.1|36325.1|36420|36348.1|36394|36312.4|536
1654653000000|2022-06-08 01:50:00|36406.4|36322.3|36414.8|36316.1|36422.5|36346.1|36392.3|36313.2|625
1654653300000|2022-06-08 01:55:00|36412.3|36319.3|36410.1|36309.9|36419.8|36352.6|36392.5|36294.5|623
1654653600000|2022-06-08 02:00:00|36409.4|36311.7|36409.6|36315.4|36420.6|36334.3|36396.2|36298.4|645
1654653900000|2022-06-08 02:05:00|36408.1|36315.1|36405.2|36307.7|36418.6|36340.5|36390.5|36292.1|508
1654654200000|2022-06-08 02:10:00|36404.7|36307.2|36390.2|36318.1|36410.5|36334.8|36384.8|36294.1|595
1654654500000|2022-06-08 02:15:00|36390.3|36317.6|36404.6|36302.6|36414.8|36341.4|36389.5|36290.6|579
1654654800000|2022-06-08 02:20:00|36405.2|36301.5|36397|36317.6|36409.8|36331.8|36392.5|36300|575
1654655100000|2022-06-08 02:25:00|36397.1|36317.3|36403|36306.1|36412.9|36328.6|36392.5|36297.1|516
1654655400000|2022-06-08 02:30:00|36404.2|36304.8|36388.9|36311.4|36408.2|36339.1|36375|36294.9|516
1654655700000|2022-06-08 02:35:00|36389|36311.1|36386.6|36298.4|36401.1|36347.6|36356.1|36293.9|553
1654656000000|2022-06-08 02:40:00|36386.2|36294.1|36369|36319|36392.4|36346.9|36352.5|36294.1|515
1654656300000|2022-06-08 02:45:00|36370|36320|36393|36319.2|36408|36351|36355.5|36292|434
1654656600000|2022-06-08 02:50:00|36393.2|36314.4|36401.4|36312.4|36404.5|36338.5|36379.9|36299|558
1654656900000|2022-06-08 02:55:00|36402.2|36313|36403.7|36309.2|36406.4|36340.3|36381.1|36302.3|493
1654657200000|2022-06-08 03:00:00|36402.6|36312.4|36400.4|36310.9|36412.5|36343.2|36378|36301|391
1654657500000|2022-06-08 03:05:00|36400.9|36311.5|36413.9|36339.2|36423.9|36352.5|36393.9|36304.2|596
1654657800000|2022-06-08 03:10:00|36414.3|36338.4|36425.9|36331.5|36428|36369.5|36403|36323.6|677
1654658100000|2022-06-08 03:15:00|36421.4|36338.7|36423|36349|36433|36365.5|36405.7|36322.8|607
1654658400000|2022-06-08 03:20:00|36423.2|36348.9|36417.1|36314.8|36432.9|36369|36411|36305.6|712
1654658700000|2022-06-08 03:25:00|36417.4|36314.3|36426.1|36310.8|36429.7|36337.6|36415.3|36306.5|542
1654659000000|2022-06-08 03:30:00|36427.1|36309.6|36418|36323|36428.5|36334.5|36412.5|36301|637
1654659300000|2022-06-08 03:35:00|36426.5|36314.2|36419.6|36307.1|36430|36326.7|36407.3|36301.6|494
1654659600000|2022-06-08 03:40:00|36419.1|36308.4|36427|36321.1|36436.8|36335.9|36414.9|36306.3|506
1654659900000|2022-06-08 03:45:00|36427.1|36321.2|36427.7|36318.2|36437.5|36347.4|36418.6|36307.3|457
1654660200000|2022-06-08 03:50:00|36427.3|36318.3|36426.4|36320.5|36431.3|36345|36416|36313.6|454
1654660500000|2022-06-08 03:55:00|36426.2|36320.3|36421|36325.7|36430.8|36353.4|36418.1|36314.4|387
1654660800000|2022-06-08 04:00:00|36426.4|36316.6|36427.9|36333|36441.6|36347.9|36416.4|36313|596
1654661100000|2022-06-08 04:05:00|36428.6|36331|36439.6|36332.5|36442.7|36352.5|36421.7|36321.4|402
1654661400000|2022-06-08 04:10:00|36440.1|36332.6|36438.3|36342.2|36447.3|36359.8|36427.8|36329.5|512
1654661700000|2022-06-08 04:15:00|36436.6|36342.1|36435.5|36326|36445.3|36373.9|36408.8|36323.7|527
1654662000000|2022-06-08 04:20:00|36427.4|36334.3|36422.6|36336|36440.5|36369|36405.8|36320.7|489
1654662300000|2022-06-08 04:25:00|36423.3|36335.5|36430.4|36328|36440.5|36372.9|36390.3|36317.1|423
1654662600000|2022-06-08 04:30:00|36432.2|36324.7|36432.9|36337.1|36444|36364.9|36408.8|36323.6|502
1654662900000|2022-06-08 04:35:00|36432.6|36336.1|36431.9|36346.2|36443.5|36378.1|36410|36327.7|418
1654663200000|2022-06-08 04:40:00|36431.2|36345.7|36436|36337|36442.9|36363.3|36408.7|36327.2|402
1654663500000|2022-06-08 04:45:00|36436.8|36337.8|36417|36367|36444.9|36367.9|36409.1|36321.4|345
1654663800000|2022-06-08 04:50:00|36426.7|36356.4|36436.5|36331|36444.5|36375.7|36408|36321.6|414
1654664100000|2022-06-08 04:55:00|36437.6|36329.8|36439.7|36348.2|36451.1|36363.2|36409.1|36325.1|477
1654664400000|2022-06-08 05:00:00|36439.5|36349.7|36436.9|36345.4|36447.4|36392.6|36400.7|36340.3|602
1654664700000|2022-06-08 05:05:00|36435.8|36345|36419.8|36348.8|36435.8|36390.5|36393.3|36341.9|460
1654665000000|2022-06-08 05:10:00|36421.3|36347.4|36391.3|36371.3|36424.3|36381.4|36387|36336.3|542
1654665300000|2022-06-08 05:15:00|36392.4|36372.4|36392.2|36372.2|36424.3|36380.3|36386.9|36339.5|473
1654665600000|2022-06-08 05:20:00|36396.2|36376.2|36422.5|36347.9|36427.9|36383.1|36385|36343|449
1654665900000|2022-06-08 05:25:00|36397.1|36377.1|36421.8|36348.7|36429|36381|36388.5|36340|498
1654666200000|2022-06-08 05:30:00|36422.7|36348.3|36400.6|36350.6|36423|36374|36384.9|36335|690
1654666500000|2022-06-08 05:35:00|36400.2|36350.2|36385.6|36365.6|36416.4|36375|36380.3|36337.6|439
1654666800000|2022-06-08 05:40:00|36412.5|36338.3|36381.5|36361.5|36417.7|36374.4|36376.5|36338.3|544
1654667100000|2022-06-08 05:45:00|36381.3|36361.3|36389|36369|36421.8|36379|36378.6|36335.3|378
1654667400000|2022-06-08 05:50:00|36390.9|36370.9|36402.1|36329.9|36419.6|36379.3|36379.4|36323.7|350
1654667700000|2022-06-08 05:55:00|36398.6|36348.6|36421.1|36309.6|36428.5|36368.1|36382.5|36299.8|517
1654668000000|2022-06-08 06:00:00|36416|36310.7|36362.1|36342.1|36416|36343.6|36354.1|36305|745
1654668300000|2022-06-08 06:05:00|36361.5|36341.5|36331.9|36311.9|36394.5|36346|36321.7|36289.5|675
1654668600000|2022-06-08 06:10:00|36331.5|36311.5|36376.8|36298.9|36389.8|36316.5|36310.2|36276.9|690
1654668900000|2022-06-08 06:15:00|36378.8|36300.9|36342.2|36322.2|36389.4|36340.9|36341.5|36275.3|584
1654669200000|2022-06-08 06:20:00|36344.4|36324.4|36364.8|36280.2|36383.6|36329|36335|36274|733
1654669500000|2022-06-08 06:25:00|36356.4|36285|36327.2|36307.2|36365.8|36313.5|36317.7|36267|686
1654669800000|2022-06-08 06:30:00|36326.6|36306.6|36345.2|36325.2|36346.9|36326.9|36305.6|36285.6|696
1654670100000|2022-06-08 06:35:00|36345.8|36325.8|36350.1|36330.1|36379.8|36333.2|36337.6|36309.4|475
1654670400000|2022-06-08 06:40:00|36350.2|36330.2|36354.4|36334.4|36378.4|36340|36342.3|36308.4|646
1654670700000|2022-06-08 06:45:00|36353.7|36333.7|36370.9|36350.9|36389.4|36357.1|36353.2|36318.1|669
1654671000000|2022-06-08 06:50:00|36372.8|36352.8|36422.5|36402.5|36531.2|36431.9|36363.8|36321.5|788
1654671300000|2022-06-08 06:55:00|36424.8|36404.8|36450.1|36330.1|36476.7|36414.2|36418.5|36329.6|729
1654671600000|2022-06-08 07:00:00|36448.2|36328.2|36395.1|36375.1|36472.1|36404.3|36391.3|36328.2|878
1654671900000|2022-06-08 07:05:00|36395.6|36375.6|36409.7|36389.7|36412.6|36392.6|36391.9|36371.9|707
1654672200000|2022-06-08 07:10:00|36410.2|36390.2|36484.5|36410.7|36490.1|36441.1|36384.5|36364.5|792
1654672500000|2022-06-08 07:15:00|36472.9|36422.9|36450.1|36430.1|36514.2|36455.8|36443.2|36396|896
1654672800000|2022-06-08 07:20:00|36450.4|36430.4|36451.5|36431.5|36465|36445|36442.9|36422.9|781
1654673100000|2022-06-08 07:25:00|36451.4|36431.4|36436.4|36416.4|36453|36433|36430.8|36410.8|666
1654673400000|2022-06-08 07:30:00|36436.6|36416.6|36424.4|36404.4|36438.6|36418.6|36420.2|36400.2|709
1654673700000|2022-06-08 07:35:00|36424|36404|36439|36419|36461|36424.3|36420.7|36386|657
1654674000000|2022-06-08 07:40:00|36438.9|36418.9|36422.4|36402.4|36445.7|36425.7|36420.4|36400.4|694
1654674300000|2022-06-08 07:45:00|36421.8|36401.8|36433.9|36413.9|36442.4|36422.4|36420.7|36400.7|618
1654674600000|2022-06-08 07:50:00|36434|36414|36429.9|36409.9|36438.8|36418.8|36422.9|36402.9|716
1654674900000|2022-06-08 07:55:00|36430.1|36410.1|36432.8|36412.8|36436.3|36416.3|36409.8|36389.8|772
1654675200000|2022-06-08 08:00:00|36432.9|36412.9|36427.8|36407.8|36447.6|36427.6|36424.3|36404.3|803
1654675500000|2022-06-08 08:05:00|36428.1|36408.1|36432.6|36412.6|36439.8|36419.8|36412|36392|703
1654675800000|2022-06-08 08:10:00|36434.5|36414.5|36418.4|36398.4|36434.5|36414.5|36408.9|36388.9|691
1654676100000|2022-06-08 08:15:00|36417.7|36397.7|36433.9|36413.9|36438.8|36418.8|36417.7|36397.7|752
1654676400000|2022-06-08 08:20:00|36434|36414|36426.6|36406.6|36443.4|36423.4|36419.2|36399.2|717
1654676700000|2022-06-08 08:25:00|36427|36407|36431.2|36411.2|36440.7|36420.7|36418.6|36398.6|624
1654677000000|2022-06-08 08:30:00|36431.1|36411.1|36448.3|36428.3|36455.5|36435.5|36431.1|36411.1|728
1654677300000|2022-06-08 08:35:00|36449.1|36429.1|36455.2|36435.2|36465.7|36445.7|36437.3|36417.3|702
1654677600000|2022-06-08 08:40:00|36456.4|36436.4|36559.8|36471.7|36563.5|36503|36456.4|36436.4|800
1654677900000|2022-06-08 08:45:00|36523.8|36503.8|36523.3|36503.3|36562.9|36512.8|36512.9|36472|710
1654678200000|2022-06-08 08:50:00|36523.6|36503.6|36503.6|36483.6|36524|36504|36501.7|36481.7|714
1654678500000|2022-06-08 08:55:00|36503|36483|36502.9|36482.9|36516.6|36496.6|36498.9|36478.9|814
1654678800000|2022-06-08 09:00:00|36502.6|36482.6|36534.4|36514.4|36539.5|36519.5|36502.6|36482.6|748
1654679100000|2022-06-08 09:05:00|36534.5|36514.5|36529.7|36509.7|36544.2|36524.2|36524.2|36504.2|731
1654679400000|2022-06-08 09:10:00|36529.1|36509.1|36521.6|36501.6|36535.7|36515.7|36515|36495|703
1654679700000|2022-06-08 09:15:00|36522|36502|36507|36487|36522.1|36502.1|36505.7|36485.7|631
1654680000000|2022-06-08 09:20:00|36506.6|36486.6|36520|36500|36530.8|36510.8|36498.7|36478.7|790
1654680300000|2022-06-08 09:25:00|36521.1|36501.1|36488.6|36468.6|36529.9|36509.9|36488.4|36468.4|705
1654680600000|2022-06-08 09:30:00|36488.8|36468.8|36449.7|36429.7|36491.8|36471.8|36432.8|36412.8|771
1654680900000|2022-06-08 09:35:00|36449.6|36429.6|36441.5|36421.5|36454.8|36434.8|36438|36418|546
1654681200000|2022-06-08 09:40:00|36441.9|36421.9|36426.2|36406.2|36443.1|36423.1|36417.6|36397.6|710
1654681500000|2022-06-08 09:45:00|36426.4|36406.4|36408.2|36388.2|36431.1|36411.1|36401.4|36381.4|626
1654681800000|2022-06-08 09:50:00|36411|36391|36403.4|36383.4|36415.3|36395.3|36400.2|36380.2|582
1654682100000|2022-06-08 09:55:00|36402.8|36382.8|36423.1|36403.1|36448.4|36428.4|36397.3|36377.3|625
1654682400000|2022-06-08 10:00:00|36423.6|36403.6|36381.8|36361.8|36449.2|36429.2|36381.8|36361.8|696
1654682700000|2022-06-08 10:05:00|36380.1|36360.1|36392.1|36372.1|36464.8|36444.8|36371.4|36351.4|731
1654683000000|2022-06-08 10:10:00|36392.9|36372.9|36388.6|36368.6|36419.5|36399.5|36369.8|36349.8|782
1654683300000|2022-06-08 10:15:00|36388.5|36368.5|36413.1|36393.1|36417.7|36397.7|36381.2|36361.2|670
1654683600000|2022-06-08 10:20:00|36412.5|36392.5|36420|36400|36421.5|36401.5|36399.2|36379.2|696
1654683900000|2022-06-08 10:25:00|36419.5|36399.5|36424.1|36404.1|36431|36411|36410.8|36390.8|611
1654684200000|2022-06-08 10:30:00|36423.6|36403.6|36440.9|36420.9|36446.2|36426.2|36418|36398|693
1654684500000|2022-06-08 10:35:00|36440.7|36420.7|36410.7|36390.7|36442.4|36422.4|36405.9|36385.9|640
1654684800000|2022-06-08 10:40:00|36410.6|36390.6|36412.3|36392.3|36444.9|36424.9|36395.8|36375.8|745
1654685100000|2022-06-08 10:45:00|36412|36392|36389.8|36369.8|36424.5|36392.5|36384.4|36352.1|722
1654685400000|2022-06-08 10:50:00|36389.1|36369.1|36399.9|36379.9|36405.7|36385.7|36380.3|36360.3|709
1654685700000|2022-06-08 10:55:00|36400.4|36380.4|36411|36391|36415.4|36395.4|36389.8|36369.8|612
1654686000000|2022-06-08 11:00:00|36410.7|36390.7|36460.7|36440.7|36487.4|36466.7|36410|36390|785
1654686300000|2022-06-08 11:05:00|36462.9|36442.9|36432|36412|36485|36445.4|36428.2|36370.7|802
1654686600000|2022-06-08 11:10:00|36431.2|36411.2|36414.4|36394.4|36443|36423|36412.5|36392.5|692
1654686900000|2022-06-08 11:15:00|36414.5|36394.5|36366.6|36346.6|36429.4|36409.4|36364.7|36344.7|762
1654687200000|2022-06-08 11:20:00|36367.1|36347.1|36384.1|36364.1|36404.2|36384.2|36364.3|36344.3|720
1654687500000|2022-06-08 11:25:00|36381.2|36361.2|36415.7|36395.7|36430.5|36410.5|36380.3|36360.3|696
1654687800000|2022-06-08 11:30:00|36415.6|36395.6|36397.7|36377.7|36434.4|36414.4|36376.3|36356.3|771
1654688100000|2022-06-08 11:35:00|36397.8|36377.8|36366.5|36346.5|36398.6|36378.6|36350.8|36330.8|730
1654688400000|2022-06-08 11:40:00|36371.7|36351.7|36388.5|36368.5|36389.2|36369.2|36366.2|36346.2|718
1654688700000|2022-06-08 11:45:00|36388.4|36368.4|36416.4|36396.4|36428.3|36408.3|36377.5|36357.5|756
1654689000000|2022-06-08 11:50:00|36416.7|36396.7|36416|36396|36424.8|36404.8|36409.4|36389.4|670
1654689300000|2022-06-08 11:55:00|36415.9|36395.9|36463.5|36443.5|36495.8|36453.3|36413.8|36393.8|834
1654689600000|2022-06-08 12:00:00|36467|36447|36521.4|36501.4|36521.4|36501.4|36457.2|36437.2|781
1654689900000|2022-06-08 12:05:00|36521.6|36501.6|36455.8|36435.8|36549.6|36529.6|36455.1|36435.1|795
1654690200000|2022-06-08 12:10:00|36455.4|36435.4|36446.6|36426.6|36459.1|36439.1|36439|36419|682
1654690500000|2022-06-08 12:15:00|36446.7|36426.7|36499|36479|36509.2|36489.2|36443|36423|764
1654690800000|2022-06-08 12:20:00|36498.9|36478.9|36514|36494|36523.1|36503.1|36478.9|36458.9|795
1654691100000|2022-06-08 12:25:00|36512.8|36492.8|36507.5|36487.5|36521.5|36501.5|36489.1|36469.1|889
1654691400000|2022-06-08 12:30:00|36507.4|36487.4|36523.2|36503.2|36527.9|36507.9|36497.5|36477.5|765
1654691700000|2022-06-08 12:35:00|36523|36503|36553.7|36533.7|36590.2|36570.2|36522.5|36502.5|798
1654692000000|2022-06-08 12:40:00|36552.6|36532.6|36505.8|36485.8|36563|36543|36504.9|36484.9|767
1654692300000|2022-06-08 12:45:00|36505.4|36485.4|36487.9|36467.9|36509.7|36489.7|36478.8|36458.8|667
1654692600000|2022-06-08 12:50:00|36488|36468|36500.2|36480.2|36502|36482|36477.5|36457.5|671
1654692900000|2022-06-08 12:55:00|36500.7|36480.7|36491.3|36471.3|36505.8|36485.8|36486|36466|630
1654693200000|2022-06-08 13:00:00|36491.8|36471.8|36544.5|36524.5|36552.8|36532.8|36485.4|36465.4|736
1654693500000|2022-06-08 13:05:00|36545.6|36525.6|36478.4|36458.4|36545.8|36525.8|36473.9|36453.9|703
1654693800000|2022-06-08 13:10:00|36478.6|36458.6|36471|36451|36502.5|36482.5|36471|36451|761
1654694100000|2022-06-08 13:15:00|36471.7|36451.7|36476.2|36456.2|36478.6|36458.6|36467.2|36447.2|738
1654694400000|2022-06-08 13:20:00|36473.9|36453.9|36474.5|36454.5|36480.6|36460.6|36468.7|36448.7|663
1654694700000|2022-06-08 13:25:00|36474.4|36454.4|36479.8|36459.8|36488|36468|36466|36446|691
1654695000000|2022-06-08 13:30:00|36479.5|36459.5|36505|36485|36528.7|36508.7|36479.5|36459.5|922
1654695300000|2022-06-08 13:35:00|36506.6|36486.6|36467.3|36447.3|36509.1|36489.1|36467.3|36447.3|815
1654695600000|2022-06-08 13:40:00|36468|36448|36470.4|36450.4|36489.3|36469.3|36467|36447|879
1654695900000|2022-06-08 13:45:00|36472.2|36452.2|36507.3|36487.3|36510.3|36490.3|36468.7|36448.7|882
1654696200000|2022-06-08 13:50:00|36506|36486|36514.6|36494.6|36518.2|36498.2|36498.9|36478.9|863
1654696500000|2022-06-08 13:55:00|36514.1|36494.1|36533.4|36513.4|36534.1|36514.1|36483.1|36463.1|812
1654696800000|2022-06-08 14:00:00|36534|36514|36598.8|36578.8|36622.9|36588.3|36526.8|36506.8|883
1654697100000|2022-06-08 14:05:00|36598|36578|36599.2|36579.2|36694.5|36641.6|36592.1|36548|836
1654697400000|2022-06-08 14:10:00|36600.5|36580.5|36572|36552|36609|36583.3|36543.4|36497.6|858
1654697700000|2022-06-08 14:15:00|36576.2|36556.2|36615.7|36595.7|36643.2|36605.8|36569.7|36539|889
1654698000000|2022-06-08 14:20:00|36616.5|36596.5|36676.3|36656.3|36767|36690.7|36608.2|36588.2|899
1654698300000|2022-06-08 14:25:00|36675.9|36655.9|36668.5|36648.5|36698|36678|36650.4|36616|773
1654698600000|2022-06-08 14:30:00|36668.9|36648.9|36703.4|36683.4|36715|36695|36663.8|36643.8|845
1654698900000|2022-06-08 14:35:00|36703.2|36683.2|36692.6|36672.6|36705.1|36685.1|36687.5|36667.5|693
1654699200000|2022-06-08 14:40:00|36692.7|36672.7|36709.6|36689.6|36715.1|36695.1|36682|36662|789
1654699500000|2022-06-08 14:45:00|36710.5|36690.5|36757.5|36737.5|36840.8|36785.8|36707|36679.3|887
1654699800000|2022-06-08 14:50:00|36756.9|36736.9|36765.1|36745.1|36790|36748.9|36746.7|36697.8|889
1654700100000|2022-06-08 14:55:00|36764.7|36744.7|36792.1|36772.1|36794.9|36774.9|36747.2|36719.7|910
1654700400000|2022-06-08 15:00:00|36791.9|36771.9|36775.1|36725.1|36817.3|36779.8|36756.6|36706.7|836
1654700700000|2022-06-08 15:05:00|36772.7|36722.7|36705.2|36685.2|36788.5|36756.9|36700.2|36650.6|784
1654701000000|2022-06-08 15:10:00|36709.1|36689.1|36698.5|36678.5|36725.6|36704.1|36672.7|36646.3|811
1654701300000|2022-06-08 15:15:00|36698.3|36678.3|36696.2|36676.2|36733.6|36692.5|36657.5|36601.3|746
1654701600000|2022-06-08 15:20:00|36694.5|36674.5|36708.5|36688.5|36709.4|36689.4|36680.9|36660.9|686
1654701900000|2022-06-08 15:25:00|36710.7|36690.7|36696.8|36676.8|36752.8|36696.5|36687|36629.8|582
1654702200000|2022-06-08 15:30:00|36690.1|36670.1|36731.2|36659.3|36743.9|36700.5|36688.3|36615.2|749
1654702500000|2022-06-08 15:35:00|36731.3|36658|36721.2|36644|36747.9|36698.2|36688.7|36631|667
1654702800000|2022-06-08 15:40:00|36710.4|36660.4|36803.8|36753.8|36826.6|36769.1|36690|36631.1|784
1654703100000|2022-06-08 15:45:00|36819.3|36736.3|36814.7|36741.5|36957.4|36855.4|36762.1|36671.2|819
1654703400000|2022-06-08 15:50:00|36815.3|36743.6|36820.8|36800.8|36851.3|36805.7|36771.3|36716.4|672
1654703700000|2022-06-08 15:55:00|36818|36798|36805.1|36785.1|36852|36806|36804.2|36755.5|719
1654704000000|2022-06-08 16:00:00|36804.7|36784.7|36795.8|36775.8|36841.5|36798.4|36782|36742|649
1654704300000|2022-06-08 16:05:00|36814.9|36744.6|36821.4|36771.4|36865.1|36810|36781.5|36735.2|638
1654704600000|2022-06-08 16:10:00|36820.8|36770.8|36889.7|36805.9|36894.4|36818.1|36802.8|36760.9|559
1654704900000|2022-06-08 16:15:00|36889.9|36805.8|36830|36810|36904|36849.2|36819.5|36720.5|629
1654705200000|2022-06-08 16:20:00|36830.4|36810.4|36825|36805|36860.9|36815.5|36818.5|36764.2|538
1654705500000|2022-06-08 16:25:00|36847.1|36774.5|36821|36801|36859.4|36820.5|36817.5|36766.5|451
1654705800000|2022-06-08 16:30:00|36821.1|36801.1|36823|36803|36858.8|36815.7|36820|36756.7|540
1654706100000|2022-06-08 16:35:00|36823.9|36803.9|36856|36769.1|36862.1|36811|36816.8|36757.6|470
1654706400000|2022-06-08 16:40:00|36856.1|36769|36911.7|36826.6|36919.6|36834.6|36825.9|36763.8|563
1654706700000|2022-06-08 16:45:00|36906.9|36856.9|36908.8|36888.8|36943|36889.5|36891.1|36818.8|619
1654707000000|2022-06-08 16:50:00|36908.4|36888.4|36920.1|36870.1|36950|36898.4|36893.2|36838.8|630
1654707300000|2022-06-08 16:55:00|36931.9|36858.2|36884.8|36864.8|36950.2|36896.7|36884.4|36827.2|549
1654707600000|2022-06-08 17:00:00|36886.4|36866.4|36899.6|36879.6|36931.4|36880.8|36883.9|36833.6|626
1654707900000|2022-06-08 17:05:00|36888|36868|36899.3|36879.3|36931.6|36882.7|36888|36836.3|484
1654708200000|2022-06-08 17:10:00|36898|36878|36932.6|36853|36948.8|36895.3|36895.5|36842.5|661
1654708500000|2022-06-08 17:15:00|36930.5|36840.2|36896.9|36876.9|36935.4|36887.5|36893.6|36838.5|525
1654708800000|2022-06-08 17:20:00|36897.5|36877.5|36897|36877|36935.7|36890.1|36886.5|36830.6|600
1654709100000|2022-06-08 17:25:00|36884.6|36864.6|36870.3|36850.3|36912.6|36879.5|36864.6|36810.5|477
1654709400000|2022-06-08 17:30:00|36870.1|36850.1|36886.7|36866.7|36929|36874.7|36865.5|36825.7|591
1654709700000|2022-06-08 17:35:00|36886.3|36866.3|36896.5|36876.5|36920.7|36879.8|36883|36833.9|451
1654710000000|2022-06-08 17:40:00|36896.7|36876.7|36891.7|36871.7|36930|36876.7|36887.9|36842|423
1654710300000|2022-06-08 17:45:00|36890.6|36870.6|36885.2|36865.2|36909.3|36870.8|36875.8|36832.5|437
1654710600000|2022-06-08 17:50:00|36885.5|36865.5|36886.3|36866.3|36910.1|36881.5|36880.1|36833.2|427
1654710900000|2022-06-08 17:55:00|36884.7|36864.7|36900.4|36850.4|36917|36877.5|36880.6|36829.6|453
1654711200000|2022-06-08 18:00:00|36899.7|36849.7|36869.9|36849.9|36908|36879|36859.9|36810.4|578
1654711500000|2022-06-08 18:05:00|36869.8|36849.8|36873.9|36853.9|36892.1|36860|36858.8|36815.9|406
1654711800000|2022-06-08 18:10:00|36872.3|36852.3|36861.7|36841.7|36894.6|36855.7|36857.6|36799.3|387
1654712100000|2022-06-08 18:15:00|36864.2|36844.2|36868.7|36848.7|36896.6|36859.6|36854.5|36804.3|393
1654712400000|2022-06-08 18:20:00|36869.2|36849.2|36910.2|36890.2|36938|36893|36864.3|36815.2|438
1654712700000|2022-06-08 18:25:00|36909.9|36889.9|36931.8|36862|36937.1|36903.3|36908.3|36857|400
1654713000000|2022-06-08 18:30:00|36921.8|36871.8|36923.8|36903.8|36940.3|36906.6|36907.6|36857.1|437
1654713300000|2022-06-08 18:35:00|36916.2|36896.2|36925.4|36905.4|36948.1|36911.7|36915.7|36862.3|344
1654713600000|2022-06-08 18:40:00|36949.6|36875.4|36953.9|36870.6|36972.9|36909.2|36912.7|36858.2|466
1654713900000|2022-06-08 18:45:00|36956|36871.1|36918.2|36898.2|36977.2|36924|36918.2|36861.4|395
1654714200000|2022-06-08 18:50:00|36961.3|36868.7|36949.8|36876.6|36963.8|36911|36914.4|36857.5|483
1654714500000|2022-06-08 18:55:00|36938.2|36888.2|36932.9|36882.9|36968.1|36907.4|36915.3|36849.5|526
1654714800000|2022-06-08 19:00:00|36933.5|36883.5|36931.3|36911.3|36968.3|36912.3|36913.8|36842.3|488
1654715100000|2022-06-08 19:05:00|36930.7|36910.7|36930.9|36910.9|36967.1|36916.4|36922|36875.7|384
1654715400000|2022-06-08 19:10:00|36930.7|36910.7|36942|36892|36957.6|36919|36922.1|36872.6|408
1654715700000|2022-06-08 19:15:00|36941.6|36891.6|36931.4|36911.4|36970|36915.9|36923.9|36877.7|342
1654716000000|2022-06-08 19:20:00|36928.4|36908.4|36928.3|36908.3|36957.3|36918|36923.2|36867.9|379
1654716300000|2022-06-08 19:25:00|36951.9|36880.8|36919.6|36899.6|36958.3|36908.5|36916.8|36869|305
1654716600000|2022-06-08 19:30:00|36917.7|36897.7|36958.4|36838.4|36972.2|36897.7|36868.6|36797.2|518
1654716900000|2022-06-08 19:35:00|36958.8|36838.8|36961.1|36869.4|36975.4|36913.3|36925|36805|536
1654717200000|2022-06-08 19:40:00|36959.2|36870.7|36949.7|36878.8|36970.5|36916.7|36928.3|36852.8|479
1654717500000|2022-06-08 19:45:00|36950.3|36877.1|36965|36884|36979.4|36918.4|36929.7|36858.5|432
1654717800000|2022-06-08 19:50:00|36963.9|36884.6|36964.6|36883.2|36982.3|36922|36931.1|36857.7|532
1654718100000|2022-06-08 19:55:00|36965.8|36881.4|36961.6|36885.5|36986.4|36920.3|36932.1|36863.7|512
1654718400000|2022-06-08 20:00:00|36952.8|36902.8|36957|36907|36979.6|36923.7|36931.6|36856.1|383
1654718700000|2022-06-08 20:05:00|36968.8|36894.9|36964.8|36893|36973.7|36924.4|36936.4|36884.4|213
1654719000000|2022-06-08 20:10:00|36965.6|36888.5|36958.6|36908.6|36975.3|36924.5|36937.8|36886.4|328
1654719300000|2022-06-08 20:15:00|36958.3|36908.3|36966.3|36896.2|36973.5|36928.6|36938.1|36884.7|262
1654719600000|2022-06-08 20:20:00|36966|36894.5|36961.1|36887.4|36968.5|36922.4|36930.8|36878.5|249
1654719900000|2022-06-08 20:25:00|36964.1|36884.6|36959.2|36909.2|36972|36919.9|36928|36881.4|254
1654720200000|2022-06-08 20:30:00|36958.2|36908.2|36929.8|36909.8|36969.7|36921|36922.5|36871.8|322
1654720500000|2022-06-08 20:35:00|36925.5|36905.5|36925.7|36905.7|36964.9|36924.5|36921.9|36873.2|350
1654720800000|2022-06-08 20:40:00|36925.4|36905.4|36926.7|36906.7|36958.9|36918.5|36920.1|36876.5|283
1654721100000|2022-06-08 20:45:00|36925.2|36905.2|36928.2|36908.2|36975.9|36919|36925.2|36869.8|271
1654721400000|2022-06-08 20:50:00|36928|36908|36919.5|36899.5|36974|36915.6|36919.4|36871.6|379
1654721700000|2022-06-08 20:55:00|36976.8|36868|36971.2|36851.2|36988|36880.9|36957.7|36837.7|267
1654722000000|2022-06-08 21:00:00|36958.6|36859.5|36858.9|36738.9|36958.6|36859.5|36856.8|36736.8|30
1654722300000|2022-06-08 21:05:00|36861.1|36741.1|36900.4|36780.4|36900.4|36780.4|36861.1|36741.1|80
1654722600000|2022-06-08 21:10:00|36919.3|36799.3|36903.4|36783.4|36946.7|36826.7|36871.5|36751.5|226
1654722900000|2022-06-08 21:15:00|36901.1|36781.1|36906.1|36786.1|36920.5|36800.5|36887.4|36767.4|130
1654723200000|2022-06-08 21:20:00|36903.6|36783.6|36907|36787|36914.9|36794.9|36895.5|36775.5|130
1654723500000|2022-06-08 21:25:00|36911.7|36791.7|36897.2|36777.2|36918.1|36798.1|36895.4|36775.4|150
1654723800000|2022-06-08 21:30:00|36920.6|36800.6|36907.1|36787.1|36939.6|36819.6|36871.4|36751.4|347
1654724100000|2022-06-08 21:35:00|36916.6|36796.6|36927.2|36807.2|36962.1|36842.1|36905.9|36785.9|227
1654724400000|2022-06-08 21:40:00|36915.8|36795.8|36916.5|36796.5|36932.2|36812.2|36908.6|36788.6|109
1654724700000|2022-06-08 21:45:00|36909.4|36789.4|36911|36791|36963.6|36843.6|36889.5|36769.5|160
1654725000000|2022-06-08 21:50:00|36913.2|36793.2|36940.4|36820.4|36983.5|36863.5|36877.3|36757.3|414
1654725300000|2022-06-08 21:55:00|36939.2|36819.2|36943.3|36823.3|36966.8|36846.8|36924.7|36804.7|237
1654725600000|2022-06-08 22:00:00|36931.5|36811.5|36945.6|36825.6|36960.8|36840.8|36931.5|36811.5|440
1654725900000|2022-06-08 22:05:00|36952|36832|36943.6|36823.6|36978.4|36858.4|36913.5|36793.5|397
1654726200000|2022-06-08 22:10:00|36942.8|36822.8|36951.5|36831.5|36965|36845|36942.8|36822.8|665
1654726500000|2022-06-08 22:15:00|36951.2|36831.2|36947|36827|36961|36841|36928.2|36808.2|621
1654726800000|2022-06-08 22:20:00|36950.9|36830.9|36946.5|36826.5|36953.6|36833.6|36939.8|36819.8|611
1654727100000|2022-06-08 22:25:00|36946.4|36826.4|36941.6|36821.6|36958.9|36838.9|36935.8|36815.8|533
1654727400000|2022-06-08 22:30:00|36949.8|36829.8|36945.1|36825.1|36957.5|36837.5|36928.9|36808.9|564
1654727700000|2022-06-08 22:35:00|36944.4|36824.4|36932.9|36812.9|36958.7|36838.7|36927.7|36807.7|387
1654728000000|2022-06-08 22:40:00|36931.7|36811.7|36945.2|36825.2|36954.9|36834.9|36921.9|36801.9|288
1654728300000|2022-06-08 22:45:00|36945.3|36825.3|36937.5|36817.5|36959.2|36839.2|36925.6|36805.6|263
1654728600000|2022-06-08 22:50:00|36937.6|36817.6|36943.1|36823.1|36952.4|36832.4|36925.9|36805.9|312
1654728900000|2022-06-08 22:55:00|36943.8|36823.8|36929.4|36809.4|36954.6|36834.6|36922.7|36802.7|373
1654729200000|2022-06-08 23:00:00|36943.8|36823.8|36944.7|36824.7|36953.8|36833.8|36931|36811|469
1654729500000|2022-06-08 23:05:00|36945.9|36825.9|36936.5|36816.5|36954.3|36834.3|36928.7|36808.7|370
1654729800000|2022-06-08 23:10:00|36941.6|36821.6|36953.7|36833.7|36955.6|36835.6|36929.2|36809.2|417
1654730100000|2022-06-08 23:15:00|36954.6|36834.6|36950.1|36830.1|36960.3|36840.3|36932|36812|454
1654730400000|2022-06-08 23:20:00|36923.2|36803.2|36941.7|36821.7|36954.1|36834.1|36923.2|36803.2|380
1654730700000|2022-06-08 23:25:00|36941.6|36821.6|36945.1|36825.1|36956.5|36836.5|36922.6|36802.6|322
1654731000000|2022-06-08 23:30:00|36944.9|36824.9|36937.6|36817.6|36955.5|36835.5|36920.9|36800.9|362
1654731300000|2022-06-08 23:35:00|36938.7|36818.7|36945.8|36825.8|36954.9|36834.9|36918.2|36798.2|313
1654731600000|2022-06-08 23:40:00|36945.9|36825.9|36949.3|36829.3|36959|36839|36927.8|36807.8|373
1654731900000|2022-06-08 23:45:00|36949.6|36829.6|36950.2|36830.2|36956.8|36836.8|36931.7|36811.7|406
1654732200000|2022-06-08 23:50:00|36952.1|36832.1|36953.5|36833.5|36962.3|36842.3|36933.5|36813.5|336
1654732500000|2022-06-08 23:55:00|36953.8|36833.8|36949.3|36829.3|36969.5|36849.5|36927.1|36807.1|412
1654732800000|2022-06-09 00:00:00|36937.7|36817.7|36960|36840|36973.7|36853.7|36905|36785|669
1654733100000|2022-06-09 00:05:00|36962.7|36842.7|36952.4|36832.4|36971.1|36851.1|36947.9|36827.9|603
1654733400000|2022-06-09 00:10:00|36953.4|36833.4|36952.9|36832.9|36972.5|36852.5|36937.2|36817.2|524
1654733700000|2022-06-09 00:15:00|36953.5|36833.5|36955.1|36835.1|36974.5|36854.5|36945|36825|505
1654734000000|2022-06-09 00:20:00|36956|36836|36969.4|36849.4|36972.2|36852.2|36950|36830|551
1654734300000|2022-06-09 00:25:00|36969.3|36849.3|36993.5|36873.5|36994.7|36875|36964.5|36845.4|547
1654734600000|2022-06-09 00:30:00|36995|36875|36987.6|36875.2|36997.8|36899.2|36977.1|36872.5|551
1654734900000|2022-06-09 00:35:00|36988|36875.1|36977.7|36896.4|37004.1|36899.4|36976.7|36872.6|462
1654735200000|2022-06-09 00:40:00|36987.4|36895.6|37004.5|36899.7|37009.3|36924.5|36972.6|36878.7|561
1654735500000|2022-06-09 00:45:00|37004.7|36899.6|36993.1|36914.7|37009.8|36933.4|36983|36893.6|520
1654735800000|2022-06-09 00:50:00|36993|36916.3|36997.1|36893.7|37011|36933.9|36975.9|36890.4|575
1654736100000|2022-06-09 00:55:00|36989|36891|36995.5|36893.6|37010|36932.9|36981.7|36887.5|433
1654736400000|2022-06-09 01:00:00|37000.1|36894.9|36988|36913.8|37004.9|36931.5|36977|36890.4|533
1654736700000|2022-06-09 01:05:00|36987.7|36911.4|37001.5|36904.1|37011.5|36934.2|36974.4|36894.3|412
1654737000000|2022-06-09 01:10:00|37004.9|36907|37004.8|36909|37011.1|36930|36977|36898.5|467
1654737300000|2022-06-09 01:15:00|37005.5|36908.6|36988.2|36917.6|37013|36931.7|36981.1|36900.1|467
1654737600000|2022-06-09 01:20:00|36999|36910|36991.7|36899|37008.6|36930.3|36976.8|36893|473
1654737900000|2022-06-09 01:25:00|36991.6|36901.6|36980.3|36930.3|37009.4|36936.9|36973.7|36891.2|429
1654738200000|2022-06-09 01:30:00|36989.1|36917.8|36989.7|36898.1|37004.9|36929.3|36971.1|36887.7|571
1654738500000|2022-06-09 01:35:00|36989.5|36901.4|36994.4|36916.1|37009.6|36936.2|36971.6|36890.2|505
1654738800000|2022-06-09 01:40:00|37007|36907|36992.2|36899.6|37010.1|36932|36975.7|36893.3|573
1654739100000|2022-06-09 01:45:00|36999.3|36897.8|37002|36908.9|37011.3|36932.2|36982.2|36894.4|590
1654739400000|2022-06-09 01:50:00|37002.9|36909.1|37001.3|36903.4|37012.6|36939.2|36977.8|36886.7|636
1654739700000|2022-06-09 01:55:00|37003.9|36904.1|36993.9|36910.3|37011.4|36936|36970.6|36891.5|480
1654740000000|2022-06-09 02:00:00|37005.1|36903.4|36983.5|36933.5|37011.7|36940.1|36971.3|36851.3|670
1654740300000|2022-06-09 02:05:00|36988.4|36894.8|36998.6|36901.8|37005.6|36938.6|36983.2|36888.1|455
1654740600000|2022-06-09 02:10:00|36999.1|36901.5|36982|36902.7|37003.7|36937.5|36982|36891.6|542
1654740900000|2022-06-09 02:15:00|36996.8|36894|36993.6|36895.4|37005.4|36931.9|36968.4|36887.7|458
1654741200000|2022-06-09 02:20:00|36994.2|36895.7|36979.3|36896.9|37002.9|36934.6|36977.6|36887.3|525
1654741500000|2022-06-09 02:25:00|36978.2|36896.6|36995.6|36892|37004.5|36931.5|36969|36884.9|443
1654741800000|2022-06-09 02:30:00|36994.4|36891.1|36983.2|36882.7|37002|36903.7|36971.4|36872.4|512
1654742100000|2022-06-09 02:35:00|36981|36879.5|36976.8|36880.1|36986.6|36917.5|36964.2|36873.8|505
1654742400000|2022-06-09 02:40:00|36974.2|36877.9|36972.4|36885|36992.2|36914|36964|36869|399
1654742700000|2022-06-09 02:45:00|36974.1|36883.6|36962.1|36888.8|36983.9|36915.4|36952.7|36869.6|426
1654743000000|2022-06-09 02:50:00|36962.4|36887.2|36973.5|36877.4|36990.2|36913.3|36952.1|36873.8|387
1654743300000|2022-06-09 02:55:00|36973.3|36877.1|36953.4|36878.6|36988.8|36909.8|36950.7|36854.9|552
1654743600000|2022-06-09 03:00:00|36954.8|36867.6|36938.1|36888.1|36975.6|36888.9|36938.1|36841|640
1654743900000|2022-06-09 03:05:00|36952.8|36865.5|36969.4|36864.4|36975|36886.1|36950.6|36851.1|460
1654744200000|2022-06-09 03:10:00|36969.5|36863.7|36958.3|36867.7|36974.1|36901.4|36951.4|36853.6|420
1654744500000|2022-06-09 03:15:00|36957.4|36867.8|36961.5|36857.6|36981.8|36892|36953.5|36855|412
1654744800000|2022-06-09 03:20:00|36961|36858.8|36966.7|36865.5|36974.8|36887.8|36954.5|36857.7|393
1654745100000|2022-06-09 03:25:00|36966|36864.4|36955.6|36875.2|36976.6|36887.8|36954.4|36856.2|399
1654745400000|2022-06-09 03:30:00|36955.5|36876.9|36956|36854.3|36972.3|36894|36944|36852.3|483
1654745700000|2022-06-09 03:35:00|36955.6|36853.8|36943.1|36840.9|36963.4|36873.1|36936|36828.8|502
1654746000000|2022-06-09 03:40:00|36947.6|36841.1|36948.6|36835.4|36956.2|36872.1|36935.4|36830|556
1654746300000|2022-06-09 03:45:00|36944.7|36832.3|36929|36817.6|36947.5|36860.1|36922.5|36808.1|619
1654746600000|2022-06-09 03:50:00|36930.9|36815.6|36940.3|36820.3|36953.4|36839.3|36918.7|36807.4|703
1654746900000|2022-06-09 03:55:00|36943.2|36823.2|36940.2|36820.2|36944.7|36839.1|36922.4|36815.2|547
1654747200000|2022-06-09 04:00:00|36942.2|36822.2|36934.7|36823|36945.3|36835.8|36923.4|36816.3|546
1654747500000|2022-06-09 04:05:00|36932|36824.9|36939.5|36834.3|36948.2|36843|36923|36815.5|521
1654747800000|2022-06-09 04:10:00|36937.4|36832.3|36930.6|36830.5|36945.4|36846.6|36920.6|36813.2|494
1654748100000|2022-06-09 04:15:00|36934.9|36820|36932.5|36831.5|36945.2|36847.5|36925.8|36814.3|358
1654748400000|2022-06-09 04:20:00|36933|36829.7|36936.6|36819.7|36941.4|36845.2|36923.4|36817.2|431
1654748700000|2022-06-09 04:25:00|36935.9|36819.8|36934.8|36835|36947.4|36840.2|36927.6|36817.1|446
1654749000000|2022-06-09 04:30:00|36935.6|36838.7|36933.1|36824|36950.4|36849.1|36925.9|36815.5|506
1654749300000|2022-06-09 04:35:00|36932.7|36823.5|36935.9|36833.5|36947.3|36859.9|36904.1|36820.8|350
1654749600000|2022-06-09 04:40:00|36936.5|36832.8|36941.2|36847.4|36953.9|36878|36914.5|36825.4|434
1654749900000|2022-06-09 04:45:00|36941.9|36844.4|36939.4|36844.1|36950.9|36875.1|36917.9|36832.7|383
1654750200000|2022-06-09 04:50:00|36940.9|36846.4|36948.8|36838.3|36955.2|36867.8|36917.8|36830.9|426
1654750500000|2022-06-09 04:55:00|36948.6|36836.2|36947.2|36847.1|36958.1|36875|36921.9|36831.6|434
1654750800000|2022-06-09 05:00:00|36947.9|36848.6|36953.2|36852.4|36960.9|36897.2|36917.2|36837.3|557
1654751100000|2022-06-09 05:05:00|36953.9|36851.9|36944|36848.2|36955.1|36882.5|36920.9|36837.2|455
1654751400000|2022-06-09 05:10:00|36942.5|36849.3|36948.9|36850.4|36955.3|36875.2|36922.3|36839.4|414
1654751700000|2022-06-09 05:15:00|36947.7|36853.4|36952.3|36853.2|36959|36902.8|36914.6|36842.5|500
1654752000000|2022-06-09 05:20:00|36952.6|36853.5|36947.3|36855.1|36958.7|36899.7|36912.6|36839.4|540
1654752300000|2022-06-09 05:25:00|36948|36853|36942|36857.1|36960.6|36898.6|36912.9|36837.2|505
1654752600000|2022-06-09 05:30:00|36941|36856.4|36929.3|36836|36950.4|36895.4|36909.9|36834.7|626
1654752900000|2022-06-09 05:35:00|36930.2|36835.1|36915.8|36865.8|36939.8|36878.2|36897.1|36824.7|655
1654753200000|2022-06-09 05:40:00|36933.3|36847.1|36939.6|36853|36946.7|36892.2|36910.8|36836|648
1654753500000|2022-06-09 05:45:00|36938.4|36850.5|36949.5|36846.8|36960.3|36905.1|36908.3|36839.6|686
1654753800000|2022-06-09 05:50:00|36946.3|36851.3|36953.1|36868.1|36960.1|36899.3|36910.9|36840.4|727
1654754100000|2022-06-09 05:55:00|36954.3|36866.6|36960.1|36876.5|36972.4|36911.6|36921.3|36858.5|683
1654754400000|2022-06-09 06:00:00|36930|36910|36953|36933|36974.2|36939.5|36924.7|36875.4|815
1654754700000|2022-06-09 06:05:00|36953.5|36933.5|36959|36939|36987.4|36950.8|36951.4|36906.6|653
1654755000000|2022-06-09 06:10:00|36958.9|36938.9|36954.4|36934.4|36995.1|36952.4|36950.4|36918.8|640
1654755300000|2022-06-09 06:15:00|36955|36935|36948|36928|37006|36947.2|36943.9|36901.8|626
1654755600000|2022-06-09 06:20:00|36947.9|36927.9|36943.5|36923.5|36976.8|36934|36943.5|36903.7|624
1654755900000|2022-06-09 06:25:00|36941|36921|36966.6|36946.6|37005|36950.9|36938.9|36911|633
1654756200000|2022-06-09 06:30:00|36966.5|36946.5|36962.1|36942.1|36969.8|36949.8|36957.4|36937.4|562
1654756500000|2022-06-09 06:35:00|36963.8|36943.8|36958.2|36938.2|36968.4|36948.4|36950.2|36930.2|540
1654756800000|2022-06-09 06:40:00|36957.8|36937.8|36959.7|36939.7|37005.9|36985.9|36955.6|36935.6|704
1654757100000|2022-06-09 06:45:00|36959.3|36939.3|36955.1|36935.1|36972.3|36952.3|36953.2|36933.2|683
1654757400000|2022-06-09 06:50:00|36955|36935|36952.4|36932.4|36962.2|36942.2|36942.4|36922.4|627
1654757700000|2022-06-09 06:55:00|36950.7|36930.7|36948.4|36928.4|36951.4|36931.4|36937.4|36917.4|690
1654758000000|2022-06-09 07:00:00|36947.4|36927.4|37030.2|37010.2|37057.9|37037.9|36943.1|36923.1|882
1654758300000|2022-06-09 07:05:00|37029.1|37009.1|36981.6|36961.6|37032.4|37012.4|36971.1|36951.1|775
1654758600000|2022-06-09 07:10:00|36981.4|36961.4|36995.8|36975.8|37030.3|37010.3|36971.8|36942.2|779
1654758900000|2022-06-09 07:15:00|36995.7|36975.7|37030.4|36951.5|37051.8|36980.4|36973.2|36924.4|726
1654759200000|2022-06-09 07:20:00|37029.1|36951.9|36970.2|36950.2|37038|36980.8|36970.2|36938.8|812
1654759500000|2022-06-09 07:25:00|36972|36952|36999.1|36979.1|37050.1|37012.8|36971.2|36951.2|742
1654759800000|2022-06-09 07:30:00|37002.2|36982.2|36994.7|36974.7|37014.4|36994.4|36975.3|36955.3|795
1654760100000|2022-06-09 07:35:00|36995.2|36975.2|36973.3|36953.3|37013|36978.3|36971.8|36939|616
1654760400000|2022-06-09 07:40:00|36972.4|36952.4|36991.8|36971.8|37001.8|36981.8|36959.7|36939.7|756
1654760700000|2022-06-09 07:45:00|36992.5|36972.5|36917.8|36897.8|37004.4|36984.4|36917.8|36897.8|745
1654761000000|2022-06-09 07:50:00|36917.9|36897.9|36923|36903|36939.2|36906.6|36830.5|36745.6|840
1654761300000|2022-06-09 07:55:00|36921.9|36901.9|36964.1|36944.1|36986.8|36966.8|36916.8|36882.5|776
1654761600000|2022-06-09 08:00:00|36964.3|36944.3|36928.2|36908.2|36990.6|36970.6|36928.1|36908.1|809
1654761900000|2022-06-09 08:05:00|36927.7|36907.7|36885.8|36865.8|36933.6|36913.6|36880.1|36860.1|666
1654762200000|2022-06-09 08:10:00|36886.2|36866.2|36896.4|36876.4|36901.7|36881.7|36886.2|36866.2|713
1654762500000|2022-06-09 08:15:00|36896.2|36876.2|36923.9|36903.9|36936.5|36916.5|36888.6|36868.6|700
1654762800000|2022-06-09 08:20:00|36924.7|36904.7|36953.3|36933.3|36953.3|36933.3|36921.7|36901.7|630
1654763100000|2022-06-09 08:25:00|36953|36933|36944.6|36924.6|36977.1|36957.1|36933.9|36913.9|670
1654763400000|2022-06-09 08:30:00|36945.1|36925.1|36956.9|36936.9|36977.2|36957.2|36944.5|36924.5|741
1654763700000|2022-06-09 08:35:00|36956.6|36936.6|36924.9|36904.9|36958|36938|36920.9|36900.9|721
1654764000000|2022-06-09 08:40:00|36925.1|36905.1|36947.1|36927.1|36952.5|36932.5|36919|36899|736
1654764300000|2022-06-09 08:45:00|36947.2|36927.2|36869.1|36849.1|36947.2|36927.2|36869.1|36849.1|783
1654764600000|2022-06-09 08:50:00|36868.9|36848.9|36860.8|36840.8|36877.9|36857.9|36781.4|36761.4|805
1654764900000|2022-06-09 08:55:00|36861.7|36841.7|36853.3|36833.3|36878.7|36858.7|36822.5|36802.5|757
1654765200000|2022-06-09 09:00:00|36853.8|36833.8|36877.4|36857.4|36888.8|36868.8|36833.4|36813.4|690
1654765500000|2022-06-09 09:05:00|36877.7|36857.7|36915|36895|36915.8|36895.8|36873.6|36853.6|659
1654765800000|2022-06-09 09:10:00|36914.9|36894.9|36923.3|36903.3|36946.2|36926.2|36908.7|36888.7|627
1654766100000|2022-06-09 09:15:00|36922.6|36902.6|36926.7|36906.7|36932.8|36912.8|36920.4|36900.4|591
1654766400000|2022-06-09 09:20:00|36926|36906|36892.2|36872.2|36933.2|36913.2|36887.3|36867.3|597
1654766700000|2022-06-09 09:25:00|36892.8|36872.8|36910.1|36890.1|36941.4|36905.8|36891.1|36869.3|567
1654767000000|2022-06-09 09:30:00|36911.7|36891.7|36889.7|36869.7|36923.3|36895.9|36885.6|36844.7|546
1654767300000|2022-06-09 09:35:00|36889.4|36869.4|36881.2|36861.2|36904.1|36877.5|36877.1|36854.1|541
1654767600000|2022-06-09 09:40:00|36880.6|36860.6|36878.5|36858.5|36892.6|36872.6|36876.9|36856.9|480
1654767900000|2022-06-09 09:45:00|36879|36859|36874.4|36854.4|36888.7|36868.7|36874.2|36854.2|494
1654768200000|2022-06-09 09:50:00|36874.5|36854.5|36878.4|36858.4|36878.9|36858.9|36865.6|36845.6|583
1654768500000|2022-06-09 09:55:00|36877.8|36857.8|36855|36835|36880.3|36860.3|36849.5|36829.5|619
1654768800000|2022-06-09 10:00:00|36853.3|36833.3|36846.6|36826.6|36861.7|36841.7|36839.7|36819.7|632
1654769100000|2022-06-09 10:05:00|36846.3|36826.3|36842.7|36822.7|36851.2|36831.2|36825.3|36805.3|577
1654769400000|2022-06-09 10:10:00|36842.4|36822.4|36832.2|36812.2|36848.6|36828.6|36825.9|36805.9|616
1654769700000|2022-06-09 10:15:00|36832.1|36812.1|36824.3|36804.3|36834.9|36814.9|36816.6|36796.6|575
1654770000000|2022-06-09 10:20:00|36824.5|36804.5|36819.7|36799.7|36826.8|36806.8|36794.5|36774.5|571
1654770300000|2022-06-09 10:25:00|36819.1|36799.1|36818.2|36798.2|36823.5|36803.5|36806.8|36786.8|536
1654770600000|2022-06-09 10:30:00|36810.6|36790.6|36831.7|36811.7|36878.6|36820.5|36805.7|36758.6|548
1654770900000|2022-06-09 10:35:00|36831.3|36811.3|36841.8|36821.8|36874.7|36824.7|36814.2|36775.2|565
1654771200000|2022-06-09 10:40:00|36841|36821|36822.3|36802.3|36875.5|36822|36817.7|36789.4|768
1654771500000|2022-06-09 10:45:00|36822|36802|36833.8|36813.8|36835.5|36815.5|36810|36790|641
1654771800000|2022-06-09 10:50:00|36833.6|36813.6|36839.9|36819.9|36846.9|36826.9|36830.5|36810.5|580
1654772100000|2022-06-09 10:55:00|36840.6|36820.6|36798.6|36778.6|36845.3|36825.3|36798.6|36778.6|609
1654772400000|2022-06-09 11:00:00|36798.7|36778.7|36834.5|36814.5|36842.3|36822.3|36798.4|36778.4|675
1654772700000|2022-06-09 11:05:00|36835.9|36815.9|36829.7|36809.7|36845.9|36825.9|36825.9|36805.9|611
1654773000000|2022-06-09 11:10:00|36829.6|36809.6|36829.5|36809.5|36853.3|36833.3|36822|36802|679
1654773300000|2022-06-09 11:15:00|36829.9|36809.9|36860.6|36840.6|36866.2|36846.2|36828.7|36808.7|660
1654773600000|2022-06-09 11:20:00|36860|36840|36873.8|36853.8|36886.1|36866.1|36849.7|36829.7|856
1654773900000|2022-06-09 11:25:00|36872.8|36852.8|36911.9|36891.9|36912.6|36892.6|36863.7|36843.7|782
1654774200000|2022-06-09 11:30:00|36910.9|36890.9|36901.4|36881.4|36920|36900|36885.5|36865.5|709
1654774500000|2022-06-09 11:35:00|36899.1|36879.1|36917.4|36897.4|36936.3|36916.3|36894.5|36874.5|586
1654774800000|2022-06-09 11:40:00|36917.8|36897.8|36939.5|36819.5|36947.8|36900.8|36869|36812.7|902
1654775100000|2022-06-09 11:45:00|36941.3|36821.3|36990.8|36970.8|37081.7|37033.4|36929.9|36809.9|1178
1654775400000|2022-06-09 11:50:00|36992|36972|36884.8|36864.8|36992|36972|36867.5|36847.5|1153
1654775700000|2022-06-09 11:55:00|36883.8|36863.8|36920.2|36900.2|36930.7|36910.7|36871.7|36851.7|1092
1654776000000|2022-06-09 12:00:00|36920.9|36900.9|36911.7|36891.7|36936.1|36916.1|36892.8|36872.8|992
1654776300000|2022-06-09 12:05:00|36910.9|36890.9|36898.8|36878.8|36921.7|36901.7|36880.4|36860.4|927
1654776600000|2022-06-09 12:10:00|36899.9|36879.9|36914.8|36894.8|36920.2|36900.2|36867.9|36847.9|1018
1654776900000|2022-06-09 12:15:00|36915.3|36895.3|36927.3|36907.3|36950.8|36923.8|36895.2|36875.2|1027
1654777200000|2022-06-09 12:20:00|36927.6|36907.6|36885.1|36865.1|36938|36918|36885.1|36865.1|1038
1654777500000|2022-06-09 12:25:00|36884.2|36864.2|36786.5|36666.5|36884.2|36864.2|36755.6|36658|1098
1654777800000|2022-06-09 12:30:00|36787.1|36667.1|36801.8|36781.8|36824.1|36790|36759.4|36658.4|1094
1654778100000|2022-06-09 12:35:00|36800.9|36780.9|36785.8|36765.8|36815.1|36795.1|36781.2|36761.2|1036
1654778400000|2022-06-09 12:40:00|36785.1|36765.1|36815.6|36795.6|36817.7|36797.7|36771.2|36751.2|1075
1654778700000|2022-06-09 12:45:00|36815.7|36795.7|36824.8|36804.8|36835.4|36815.4|36791.6|36771.6|998
1654779000000|2022-06-09 12:50:00|36824.2|36804.2|36915|36895|36934.1|36914.1|36823.6|36803.6|1055
1654779300000|2022-06-09 12:55:00|36914.2|36894.2|36878.4|36858.4|36918.5|36898.5|36847.6|36827.6|1057
1654779600000|2022-06-09 13:00:00|36876.6|36856.6|36907.4|36887.4|36917.6|36897.6|36847.2|36827.2|1026
1654779900000|2022-06-09 13:05:00|36907.2|36887.2|36966|36946|36977.5|36957.5|36907.2|36887.2|1027
1654780200000|2022-06-09 13:10:00|36969|36949|37010.3|36990.3|37053.3|37033.3|36964|36944|1086
1654780500000|2022-06-09 13:15:00|37008.5|36988.5|36967.4|36947.4|37021.5|37001.5|36947.8|36927.8|1028
1654780800000|2022-06-09 13:20:00|36967.7|36947.7|37054.3|37034.3|37055|37035|36957.6|36937.6|1049
1654781100000|2022-06-09 13:25:00|37055.9|37035.9|37008.5|36988.5|37069.5|37049.5|37006.1|36986.1|1013
1654781400000|2022-06-09 13:30:00|37008.4|36988.4|36963.6|36943.6|37021|37001|36962.4|36942.4|1112
1654781700000|2022-06-09 13:35:00|36969.7|36949.7|36948.4|36928.4|36990|36970|36948.4|36928.4|1055
1654782000000|2022-06-09 13:40:00|36949|36929|37042.4|37022.4|37085.3|37058.3|36944.3|36924.3|1054
1654782300000|2022-06-09 13:45:00|37041.6|37021.6|36968.1|36948.1|37072.8|37052.8|36968.1|36930.3|1004
1654782600000|2022-06-09 13:50:00|36965.7|36945.7|36998|36978|37012.4|36992.4|36961|36941|945
1654782900000|2022-06-09 13:55:00|36998.2|36978.2|36984.9|36964.9|37012.2|36992.2|36971.1|36951.1|949
1654783200000|2022-06-09 14:00:00|36984.6|36964.6|36999.9|36979.9|37021.3|37001.3|36981.2|36961.2|978
1654783500000|2022-06-09 14:05:00|36999.8|36979.8|37103.7|37083.7|37111.5|37091.5|36997.8|36977.8|980
1654783800000|2022-06-09 14:10:00|37105.7|37085.7|37089.5|37069.5|37124.7|37104.7|37085.8|37065.8|1020
1654784100000|2022-06-09 14:15:00|37088.5|37068.5|37117.7|37097.7|37125.1|37105.1|37081.6|37061.6|977
1654784400000|2022-06-09 14:20:00|37118.4|37098.4|37101.3|37081.3|37126.4|37106.4|37092.4|37072.4|903
1654784700000|2022-06-09 14:25:00|37102|37082|37061.4|37041.4|37102.3|37082.3|37037.5|37017.5|911
1654785000000|2022-06-09 14:30:00|37054.6|37034.6|37043.2|37023.2|37061.3|37041.3|37034.6|37014.6|851
1654785300000|2022-06-09 14:35:00|37044|37024|37068|37048|37071.8|37051.8|37030.6|37010.6|818
1654785600000|2022-06-09 14:40:00|37067.7|37047.7|37088.2|37068.2|37100.7|37080.7|37060.1|37040.1|942
1654785900000|2022-06-09 14:45:00|37089.3|37069.3|37084.3|37064.3|37105.5|37085.5|37066.5|37046.5|901
1654786200000|2022-06-09 14:50:00|37084.8|37064.8|37120|37100|37120|37100|37050.7|37030.7|965
1654786500000|2022-06-09 14:55:00|37120.1|37100.1|37149.6|37129.6|37154.1|37134.1|37097.7|37077.7|1023
1654786800000|2022-06-09 15:00:00|37150.2|37130.2|37133.7|37113.7|37166.1|37146.1|37101.8|37081.8|990
1654787100000|2022-06-09 15:05:00|37134.9|37114.9|37147.2|37127.2|37164.7|37144.7|37123.3|37103.3|853
1654787400000|2022-06-09 15:10:00|37146.5|37126.5|37108.4|37088.4|37153.1|37133.1|37100.4|37080.4|908
1654787700000|2022-06-09 15:15:00|37110.6|37090.6|37129.3|37109.3|37137.9|37117.9|37097.9|37077.9|765
1654788000000|2022-06-09 15:20:00|37129.4|37109.4|37119.4|37099.4|37141.7|37121.7|37109.3|37089.3|770
1654788300000|2022-06-09 15:25:00|37119.5|37099.5|37152.2|37132.2|37159.4|37139.4|37113.8|37093.8|817
1654788600000|2022-06-09 15:30:00|37155|37135|37148.7|37128.7|37167.5|37147.5|37141.7|37121.7|895
1654788900000|2022-06-09 15:35:00|37148.8|37128.8|37171.5|37151.5|37175.1|37155.1|37142.2|37122.2|726
1654789200000|2022-06-09 15:40:00|37171.3|37151.3|37161.9|37141.9|37171.4|37151.4|37134.9|37114.9|778
1654789500000|2022-06-09 15:45:00|37161.6|37141.6|37187.7|37167.7|37188|37168|37152.2|37132.2|764
1654789800000|2022-06-09 15:50:00|37185.9|37165.9|37187.4|37167.4|37205.1|37185.1|37179|37159|752
1654790100000|2022-06-09 15:55:00|37187.9|37167.9|37147.2|37127.2|37188|37168|37140.8|37120.8|737
1654790400000|2022-06-09 16:00:00|37147.4|37127.4|37136.6|37116.6|37155.9|37135.9|37132.5|37112.5|680
1654790700000|2022-06-09 16:05:00|37136|37116|37149.1|37129.1|37150.6|37130.6|37128.2|37108.2|631
1654791000000|2022-06-09 16:10:00|37151.2|37131.2|37107.9|37087.9|37163.6|37143.6|37083.9|37030|702
1654791300000|2022-06-09 16:15:00|37107.7|37087.7|37103.8|37083.8|37117.1|37097.1|37101.2|37081.2|599
1654791600000|2022-06-09 16:20:00|37103.9|37083.9|37104|37084|37135.4|37100.5|37091.4|37056.7|650
1654791900000|2022-06-09 16:25:00|37104.3|37084.3|37124.8|37074.8|37169.2|37103.4|37082.8|37035.2|632
1654792200000|2022-06-09 16:30:00|37140.5|37059.6|37042.1|37022.1|37193.4|37157.1|37032.3|36989.6|648
1654792500000|2022-06-09 16:35:00|37042.3|37022.3|37050.4|37000.4|37071.5|37025.4|37033.8|36975.3|500
1654792800000|2022-06-09 16:40:00|37049.5|36999.5|37026.2|37006.2|37097.2|37050.4|37026.2|36979.5|625
1654793100000|2022-06-09 16:45:00|37026.4|37006.4|37044.1|37024.1|37057|37026.5|37014.6|36973.5|560
1654793400000|2022-06-09 16:50:00|37044.2|37024.2|37087.4|37016.8|37239.6|37152.9|37025.9|36905.9|700
1654793700000|2022-06-09 16:55:00|37086.6|37014.3|37066|37046|37104.3|37059.1|37047.5|36988|628
1654794000000|2022-06-09 17:00:00|37063.8|37043.8|37110.4|37035.1|37128.9|37068.3|37057.8|37006.3|784
1654794300000|2022-06-09 17:05:00|37112.1|37034.7|37105.9|37024.3|37118|37058.4|37070.4|37012|598
1654794600000|2022-06-09 17:10:00|37106.2|37023.9|37139.2|37045.1|37139.2|37089.3|37075.8|37018.4|716
1654794900000|2022-06-09 17:15:00|37137.1|37044.1|37185.3|37113.5|37191.2|37146.4|37110.5|37040.5|837
1654795200000|2022-06-09 17:20:00|37174.4|37124.4|37195.4|37145.4|37209.4|37165.7|37158|37111|731
1654795500000|2022-06-09 17:25:00|37195.5|37145.5|37164.8|37114.8|37215.4|37171.7|37151.8|37107.3|694
1654795800000|2022-06-09 17:30:00|37152.7|37132.7|37169.4|37119.4|37185.5|37145.1|37145.4|37096.8|709
1654796100000|2022-06-09 17:35:00|37168.2|37118.2|37171.4|37097.7|37222.4|37170.4|37137.8|37096|688
1654796400000|2022-06-09 17:40:00|37171|37098.1|37170.1|37097.9|37182.9|37134.5|37136.8|37080.7|699
1654796700000|2022-06-09 17:45:00|37170.2|37098.8|37149.5|37099.5|37177.6|37126.1|37131.2|37081|479
1654797000000|2022-06-09 17:50:00|37151|37101|37152.1|37079.9|37160.9|37114.8|37122.5|37070.5|540
1654797300000|2022-06-09 17:55:00|37152.4|37080.3|37124.5|37104.5|37157.6|37114.5|37122|37071|480
1654797600000|2022-06-09 18:00:00|37124.9|37104.9|37123.5|37103.5|37155|37106.1|37109.2|37059.2|575
1654797900000|2022-06-09 18:05:00|37124|37104|37116.8|37096.8|37145|37104|37105.9|37061|428
1654798200000|2022-06-09 18:10:00|37119.1|37099.1|37136.9|37066.8|37141.3|37103.5|37108.4|37058|489
1654798500000|2022-06-09 18:15:00|37126.7|37076.7|37119.2|37099.2|37148|37107|37110.3|37061|453
1654798800000|2022-06-09 18:20:00|37119.4|37099.4|37122.3|37102.3|37139.4|37108.9|37108|37066.5|454
1654799100000|2022-06-09 18:25:00|37123|37103|37148.7|37128.7|37153.4|37133.4|37117.3|37097.3|453
1654799400000|2022-06-09 18:30:00|37146|37126|37169.6|37149.6|37183.3|37159|37143|37102.8|551
1654799700000|2022-06-09 18:35:00|37169.9|37149.9|37192.2|37117.1|37195.6|37153.5|37157.9|37113.6|454
1654800000000|2022-06-09 18:40:00|37192.1|37116.7|37189.8|37119.9|37197.9|37157.5|37159.4|37111.9|588
1654800300000|2022-06-09 18:45:00|37180.5|37130.5|37142.3|37122.3|37192.7|37147|37140.3|37092.3|520
1654800600000|2022-06-09 18:50:00|37141.5|37121.5|37153.1|37133.1|37178|37137.9|37141.2|37097.1|632
1654800900000|2022-06-09 18:55:00|37148.6|37128.6|37186.9|37166.9|37191|37171|37148.6|37128.6|600
1654801200000|2022-06-09 19:00:00|37184.7|37164.7|37197.9|37177.9|37222.4|37185.4|37184.7|37149|663
1654801500000|2022-06-09 19:05:00|37198|37178|37218.2|37198.2|37245.1|37210|37195.7|37157|603
1654801800000|2022-06-09 19:10:00|37217.6|37197.6|37222.7|37202.7|37238|37208|37211.1|37168|621
1654802100000|2022-06-09 19:15:00|37222.1|37202.1|37223.1|37203.1|37228|37208|37218.3|37198.3|554
1654802400000|2022-06-09 19:20:00|37225.1|37205.1|37222.6|37202.6|37228|37208|37216.6|37196.6|497
1654802700000|2022-06-09 19:25:00|37222.7|37202.7|37229.8|37209.8|37260.8|37218.3|37220.6|37176|541
1654803000000|2022-06-09 19:30:00|37230.2|37210.2|37237.1|37217.1|37266.6|37226|37227.6|37180.9|616
1654803300000|2022-06-09 19:35:00|37236|37216|37229.4|37209.4|37266.4|37224.6|37226.1|37176.6|582
1654803600000|2022-06-09 19:40:00|37228|37208|37233.1|37213.1|37265.1|37223|37227.5|37183.7|600
1654803900000|2022-06-09 19:45:00|37232.7|37212.7|37238.2|37218.2|37265.8|37219.2|37225.9|37179.9|535
1654804200000|2022-06-09 19:50:00|37237.8|37217.8|37230.2|37210.2|37269|37224.7|37227.6|37185|551
1654804500000|2022-06-09 19:55:00|37230.7|37210.7|37278.9|37186.5|37288.5|37231|37229.4|37148.2|550
1654804800000|2022-06-09 20:00:00|37275.3|37191.5|37281.5|37175.5|37292.5|37229.5|37237.6|37161.1|649
1654805100000|2022-06-09 20:05:00|37284.4|37170.2|37245.9|37225.9|37301.5|37232.8|37238.5|37169.6|504
1654805400000|2022-06-09 20:10:00|37246|37226|37248.5|37198.5|37277.8|37228.9|37234.3|37178.6|482
1654805700000|2022-06-09 20:15:00|37258.2|37188.4|37255.6|37185.7|37276.2|37218.1|37224.4|37156|506
1654806000000|2022-06-09 20:20:00|37255.4|37185.4|37228.6|37208.6|37270.8|37212.6|37225.5|37166.2|293
1654806300000|2022-06-09 20:25:00|37228.3|37208.3|37263.1|37182.1|37273.8|37215.9|37225.3|37158.2|355
1654806600000|2022-06-09 20:30:00|37259.7|37183.9|37229.8|37209.8|37266.7|37216|37224.8|37170|377
1654806900000|2022-06-09 20:35:00|37230.9|37210.9|37229.1|37209.1|37265.5|37217|37225.2|37173.2|274
1654807200000|2022-06-09 20:40:00|37229|37209|37264.5|37172.9|37266.2|37220.9|37227.8|37165.8|333
1654807500000|2022-06-09 20:45:00|37263.9|37181.2|37235.2|37215.2|37266.8|37224.8|37218.6|37160.4|317
1654807800000|2022-06-09 20:50:00|37235.9|37215.9|37257.2|37168.9|37277.6|37228.9|37211.7|37161.8|432
1654808100000|2022-06-09 20:55:00|37259|37164.9|37286.7|37168.3|37286.7|37218.4|37218.8|37128.9|388
1654808400000|2022-06-09 21:00:00|37283.6|37163.6|37243.2|37123.2|37283.6|37214.3|37234.1|37120.1|37
1654808700000|2022-06-09 21:05:00|37243.3|37123.3|37280|37160|37281.5|37161.5|37227.1|37107.1|120
1654809000000|2022-06-09 21:10:00|37287.6|37167.6|37276.3|37156.3|37299.7|37179.7|37260.6|37140.6|357
1654809300000|2022-06-09 21:15:00|37277.3|37157.3|37280.1|37160.1|37282.7|37162.7|37254.6|37134.6|159
1654809600000|2022-06-09 21:20:00|37280.7|37160.7|37272.6|37152.6|37282.2|37162.2|37257.9|37137.9|407
1654809900000|2022-06-09 21:25:00|37272.9|37152.9|37281|37161|37286.4|37166.4|37253.6|37133.6|826
1654810200000|2022-06-09 21:30:00|37285.3|37165.3|37276.8|37156.8|37294|37174|37267.7|37147.7|772
1654810500000|2022-06-09 21:35:00|37276.3|37156.3|37279.4|37159.4|37292|37172|37256.5|37136.5|487
1654810800000|2022-06-09 21:40:00|37279.2|37159.2|37274.1|37154.1|37285.8|37165.8|37263|37143|490
1654811100000|2022-06-09 21:45:00|37240.9|37120.9|37263.7|37143.7|37288.2|37168.2|37232.9|37112.9|187
1654811400000|2022-06-09 21:50:00|37240.6|37120.6|37286.1|37166.1|37286.4|37182.4|37232.2|37112.2|188
1654811700000|2022-06-09 21:55:00|37244.8|37124.8|37243.4|37123.4|37286|37182.3|37232.4|37112.4|132
1654812000000|2022-06-09 22:00:00|37267.6|37147.6|37272.7|37152.7|37285.2|37165.2|37246.4|37126.4|483
1654812300000|2022-06-09 22:05:00|37271.7|37151.7|37276.3|37156.3|37281|37161|37252.5|37132.5|298
1654812600000|2022-06-09 22:10:00|37276.4|37156.4|37272.7|37152.7|37284.4|37164.4|37256.5|37136.5|324
1654812900000|2022-06-09 22:15:00|37276.3|37156.3|37277|37157|37281.4|37161.4|37253.3|37133.3|359
1654813200000|2022-06-09 22:20:00|37277.4|37157.4|37282.7|37162.7|37284.6|37164.6|37255|37135|383
1654813500000|2022-06-09 22:25:00|37281.9|37161.9|37297.4|37177.4|37300.7|37180.7|37263.3|37143.3|435
1654813800000|2022-06-09 22:30:00|37296.5|37176.5|37296.5|37176.5|37301.9|37181.9|37274|37154|440
1654814100000|2022-06-09 22:35:00|37296.4|37176.4|37296.9|37176.9|37306.3|37186.3|37280|37160|347
1654814400000|2022-06-09 22:40:00|37297.1|37177.1|37297.1|37177.1|37308.2|37188.2|37281.2|37161.2|387
1654814700000|2022-06-09 22:45:00|37299.3|37179.3|37292.9|37172.9|37304.1|37184.1|37275.3|37155.3|473
1654815000000|2022-06-09 22:50:00|37292.3|37172.3|37291.5|37171.5|37297.7|37177.7|37266.8|37146.8|575
1654815300000|2022-06-09 22:55:00|37290.6|37170.6|37291.4|37171.4|37299.9|37179.9|37279.5|37159.5|393
1654815600000|2022-06-09 23:00:00|37294.7|37174.7|37296.6|37176.6|37302.1|37182.1|37279.2|37159.2|537
1654815900000|2022-06-09 23:05:00|37296.3|37176.3|37296.7|37176.7|37300.6|37180.6|37281.3|37161.3|310
1654816200000|2022-06-09 23:10:00|37296.3|37176.3|37296.1|37176.1|37303.6|37183.6|37283.5|37163.5|396
1654816500000|2022-06-09 23:15:00|37295.9|37175.9|37291.3|37171.3|37297.7|37177.7|37273.8|37153.8|503
1654816800000|2022-06-09 23:20:00|37290.9|37170.9|37291|37171|37294.2|37174.2|37287.8|37167.8|344
1654817100000|2022-06-09 23:25:00|37290.9|37170.9|37288.3|37168.3|37294.3|37174.3|37279.1|37159.1|366
1654817400000|2022-06-09 23:30:00|37288.4|37168.4|37279.9|37159.9|37291|37171|37268.8|37148.8|306
1654817700000|2022-06-09 23:35:00|37280|37160|37287.2|37167.2|37292.4|37172.4|37276.2|37156.2|266
1654818000000|2022-06-09 23:40:00|37287.3|37167.3|37285|37165|37289.7|37169.7|37275.3|37155.3|310
1654818300000|2022-06-09 23:45:00|37284.8|37164.8|37288|37168|37289.4|37169.4|37278.1|37158.1|348
1654818600000|2022-06-09 23:50:00|37287.7|37167.7|37281.5|37161.5|37289.6|37169.6|37277.6|37157.6|363
1654818900000|2022-06-09 23:55:00|37281.1|37161.1|37288.7|37168.7|37290.7|37170.7|37264.4|37144.4|329
1654819200000|2022-06-10 00:00:00|37278.1|37158.1|37297.9|37177.9|37306.6|37186.6|37270.1|37150.1|689
1654819500000|2022-06-10 00:05:00|37300.2|37180.2|37313.3|37193.3|37319.6|37199.6|37293.9|37173.9|565
1654819800000|2022-06-10 00:10:00|37314|37194|37325.9|37205.9|37332|37212|37304.9|37184.9|582
1654820100000|2022-06-10 00:15:00|37325.1|37205.1|37326.2|37206.2|37327.2|37207.2|37296.6|37181.2|444
1654820400000|2022-06-10 00:20:00|37326.1|37206.1|37339.4|37219.4|37343|37223|37316.3|37197.9|517
1654820700000|2022-06-10 00:25:00|37339.5|37219.5|37326|37206|37343.6|37223.6|37304.7|37188.5|529
1654821000000|2022-06-10 00:30:00|37328.2|37208.2|37319.6|37199.6|37328.2|37208.2|37315.7|37195.7|498
1654821300000|2022-06-10 00:35:00|37319|37199|37303.7|37183.7|37320.9|37200.9|37303.7|37183.7|426
1654821600000|2022-06-10 00:40:00|37304.4|37184.4|37280.4|37169.2|37311.9|37191.9|37257.4|37162.2|614
1654821900000|2022-06-10 00:45:00|37281.2|37169.4|37268.6|37168|37282.2|37181|37257.6|37159.9|551
1654822200000|2022-06-10 00:50:00|37268.1|37167.5|37273.4|37154.5|37278.3|37175|37254.2|37146.4|579
1654822500000|2022-06-10 00:55:00|37268.5|37161.3|37254.1|37145.7|37274.8|37165.5|37247.5|37139.2|549
1654822800000|2022-06-10 01:00:00|37255.6|37142.4|37266.2|37148.8|37272.5|37161.8|37248.3|37141.3|603
1654823100000|2022-06-10 01:05:00|37266.1|37148.9|37277.1|37157.4|37279.3|37169.8|37248.6|37145.4|482
1654823400000|2022-06-10 01:10:00|37277.9|37157.9|37261.6|37152.9|37278.6|37172.9|37257.6|37149.1|482
1654823700000|2022-06-10 01:15:00|37262.8|37154|37267.4|37150.1|37288|37168|37243.1|37135.8|576
1654824000000|2022-06-10 01:20:00|37268.8|37148.8|37283.8|37163.8|37287.8|37177.2|37259.3|37146.1|541
1654824300000|2022-06-10 01:25:00|37281.2|37161.2|37268.7|37148.7|37283.4|37178.9|37264.2|37146.9|511
1654824600000|2022-06-10 01:30:00|37268.8|37148.8|37272.2|37152.2|37275|37166.4|37258|37145|547
1654824900000|2022-06-10 01:35:00|37272.6|37152.6|37272.2|37153|37274.8|37165.6|37246.1|37147.8|408
1654825200000|2022-06-10 01:40:00|37271.3|37151.3|37275.8|37155.8|37281.2|37166.1|37250.1|37148.4|597
1654825500000|2022-06-10 01:45:00|37276.2|37156.2|37270.8|37150.9|37278.4|37167.8|37261.3|37149.7|597
1654825800000|2022-06-10 01:50:00|37270.6|37150.6|37261.9|37155.4|37272.8|37164.9|37253.7|37144.9|556
1654826100000|2022-06-10 01:55:00|37262.6|37154.5|37261.4|37141.9|37266.8|37161.5|37251.6|37139|472
1654826400000|2022-06-10 02:00:00|37261.6|37142.8|37252.8|37153.3|37265.6|37164.7|37238.7|37139.1|544
1654826700000|2022-06-10 02:05:00|37252.9|37152.4|37257.4|37149.3|37264.6|37158.7|37245|37138.1|529
1654827000000|2022-06-10 02:10:00|37261.8|37144.6|37251.6|37150.3|37264.2|37163.6|37240.4|37136.9|618
1654827300000|2022-06-10 02:15:00|37260.7|37143.7|37251.5|37149.7|37263|37159.5|37239.1|37136.8|424
1654827600000|2022-06-10 02:20:00|37251.4|37150.6|37255.8|37144.8|37261.2|37159.9|37241|37138.7|530
1654827900000|2022-06-10 02:25:00|37257.4|37142.6|37242.6|37122.6|37258.4|37152.6|37231.3|37122.6|541
1654828200000|2022-06-10 02:30:00|37243.1|37123.1|37249.4|37129.4|37250.3|37135.3|37223.3|37122.2|466
1654828500000|2022-06-10 02:35:00|37248.5|37128.5|37248.2|37136.8|37261.7|37153.8|37236.7|37128.5|478
1654828800000|2022-06-10 02:40:00|37250.1|37136.7|37256.6|37136.9|37265.8|37152.4|37240.7|37134.6|482
1654829100000|2022-06-10 02:45:00|37256|37136.3|37250.3|37132.3|37257.1|37147.1|37232.1|37127.7|547
1654829400000|2022-06-10 02:50:00|37251.2|37131.2|37255.9|37137.3|37259.5|37151.5|37232.7|37128.4|535
1654829700000|2022-06-10 02:55:00|37254.9|37136.6|37243.4|37124.9|37261.5|37149.4|37229|37120.3|572
1654830000000|2022-06-10 03:00:00|37243.5|37124.7|37230|37110|37246.5|37136.2|37225.9|37105.9|588
1654830300000|2022-06-10 03:05:00|37229.8|37109.8|37210|37090|37237.2|37117.2|37202.5|37082.5|578
1654830600000|2022-06-10 03:10:00|37209.7|37089.7|37214.9|37094.9|37220.1|37100.1|37202.9|37082.9|579
1654830900000|2022-06-10 03:15:00|37214.1|37094.1|37214.2|37094.2|37220.8|37100.8|37209.9|37089.9|504
1654831200000|2022-06-10 03:20:00|37212.1|37092.1|37207.3|37087.3|37222.6|37102.6|37202.8|37082.8|512
1654831500000|2022-06-10 03:25:00|37208.1|37088.1|37212.4|37092.4|37221|37101|37201|37081|486
1654831800000|2022-06-10 03:30:00|37212.1|37092.1|37217.7|37097.7|37227.4|37107.4|37197|37077|557
1654832100000|2022-06-10 03:35:00|37218|37098|37211.1|37091.1|37221.4|37101.4|37197.2|37077.2|490
1654832400000|2022-06-10 03:40:00|37208.2|37088.2|37211.5|37091.5|37218.2|37098.2|37206.4|37086.4|440
1654832700000|2022-06-10 03:45:00|37212.1|37092.1|37210.2|37090.2|37221|37101|37204.5|37084.5|406
1654833000000|2022-06-10 03:50:00|37210.3|37090.3|37210.5|37090.5|37214.3|37094.3|37199.8|37079.8|490
1654833300000|2022-06-10 03:55:00|37210.7|37090.7|37210|37090|37216|37096|37204.1|37084.1|516
1654833600000|2022-06-10 04:00:00|37209.1|37089.1|37213.4|37093.4|37218.4|37098.4|37193.5|37073.5|506
1654833900000|2022-06-10 04:05:00|37208.4|37088.4|37204.4|37084.4|37221.4|37101.4|37199.5|37079.5|390
1654834200000|2022-06-10 04:10:00|37205.1|37085.1|37209.2|37089.2|37215.9|37095.9|37198.5|37078.5|524
1654834500000|2022-06-10 04:15:00|37208.7|37088.7|37213.5|37093.5|37223.3|37103.3|37196.9|37076.9|465
1654834800000|2022-06-10 04:20:00|37208|37088|37212.8|37092.8|37218.6|37098.6|37196.9|37076.9|467
1654835100000|2022-06-10 04:25:00|37214.6|37094.6|37213|37093|37228.3|37108.3|37201.3|37081.3|471
1654835400000|2022-06-10 04:30:00|37217.3|37097.3|37186.4|37136.4|37226.6|37143.2|37186.4|37085.5|517
1654835700000|2022-06-10 04:35:00|37186.8|37136.8|37209.7|37132.5|37210|37138.2|37182.9|37117.3|309
1654836000000|2022-06-10 04:40:00|37209.5|37134.5|37207.7|37134.3|37212.8|37145.8|37185.5|37127.1|322
1654836300000|2022-06-10 04:45:00|37206.8|37133.7|37206.3|37129.3|37214.2|37159.1|37173.5|37128.6|317
1654836600000|2022-06-10 04:50:00|37206.4|37130.4|37201.1|37151.1|37217.3|37163.5|37179.1|37129.7|321
1654836900000|2022-06-10 04:55:00|37213.1|37138.3|37226.8|37123.4|37232|37138.7|37209.1|37115.3|288
1654837200000|2022-06-10 05:00:00|37221.2|37126|37202.7|37125.2|37230.8|37140.7|37188.8|37099.4|474
1654837500000|2022-06-10 05:05:00|37195.3|37134.4|37206.8|37101|37211.1|37134.5|37179.7|37096.7|370
1654837800000|2022-06-10 05:10:00|37207.5|37099.4|37199.3|37106.7|37214.4|37136.6|37181.1|37095.2|510
1654838100000|2022-06-10 05:15:00|37200.2|37104.1|37183.9|37089.2|37210.5|37129.6|37147.5|37080|577
1654838400000|2022-06-10 05:20:00|37183|37092|37190.3|37096.7|37197.5|37129.7|37142.7|37085|560
1654838700000|2022-06-10 05:25:00|37189.7|37096.9|37187.4|37088.6|37200.7|37131.6|37148.2|37083|426
1654839000000|2022-06-10 05:30:00|37186.6|37089.8|37182.6|37080.5|37196.9|37127.7|37146.6|37076.9|533
1654839300000|2022-06-10 05:35:00|37182.7|37080.4|37182.1|37090.4|37193.2|37112.6|37159.4|37077.3|472
1654839600000|2022-06-10 05:40:00|37181.2|37091.2|37182.2|37075.7|37190.9|37112.3|37154.7|37073|539
1654839900000|2022-06-10 05:45:00|37183.2|37075.6|37168.8|37078.2|37190.3|37109.5|37148.5|37073.4|607
1654840200000|2022-06-10 05:50:00|37167.9|37078.6|37194.1|37100.6|37199.3|37110.5|37154.1|37076.9|614
1654840500000|2022-06-10 05:55:00|37195.5|37101.3|37217.1|37120|37217.7|37130.4|37165.8|37097.9|617
1654840800000|2022-06-10 06:00:00|37214.6|37122.6|37238.1|37163.7|37255|37211.8|37180|37122.6|858
1654841100000|2022-06-10 06:05:00|37238.3|37162.1|37248.9|37169.5|37267.2|37203.9|37214|37156.9|663
1654841400000|2022-06-10 06:10:00|37247.7|37175.8|37213.3|37193.3|37255|37214|37204.4|37175.8|602
1654841700000|2022-06-10 06:15:00|37214.1|37194.1|37233.3|37213.3|37237.4|37217.4|37209|37189|533
1654842000000|2022-06-10 06:20:00|37232.4|37212.4|37241.5|37221.5|37254.6|37234.6|37231.8|37211.8|661
1654842300000|2022-06-10 06:25:00|37241.8|37221.8|37219.7|37199.7|37250.6|37221.9|37215.4|37173|664
1654842600000|2022-06-10 06:30:00|37219.6|37199.6|37213.2|37193.2|37237.6|37217.6|37211.2|37191.2|655
1654842900000|2022-06-10 06:35:00|37212.9|37192.9|37203.6|37183.6|37224.2|37204.2|37202.3|37182.3|627
1654843200000|2022-06-10 06:40:00|37204.2|37184.2|37184.2|37164.2|37210.1|37190.1|37179.5|37159.5|671
1654843500000|2022-06-10 06:45:00|37183.6|37163.6|37200.3|37180.3|37200.8|37180.8|37180.3|37160.3|588
1654843800000|2022-06-10 06:50:00|37200.2|37180.2|37194|37174|37203.7|37183.7|37176.8|37156.8|652
1654844100000|2022-06-10 06:55:00|37194.1|37174.1|37199.4|37179.4|37214.1|37194.1|37191.3|37171.3|712
1654844400000|2022-06-10 07:00:00|37198.9|37178.9|37269.3|37249.3|37321|37273.3|37195.5|37175.5|943
1654844700000|2022-06-10 07:05:00|37269.2|37249.2|37258.6|37238.6|37283.9|37263.9|37239.9|37219.9|837
1654845000000|2022-06-10 07:10:00|37258|37238|37242|37222|37261.2|37241.2|37233.8|37213.8|827
1654845300000|2022-06-10 07:15:00|37241.5|37221.5|37222.1|37202.1|37241.5|37221.5|37214.3|37194.3|755
1654845600000|2022-06-10 07:20:00|37222.6|37202.6|37224.3|37204.3|37231|37211|37208.2|37188.2|849
1654845900000|2022-06-10 07:25:00|37224.1|37204.1|37246.5|37226.5|37253.4|37233.4|37213.8|37193.8|859
1654846200000|2022-06-10 07:30:00|37247.6|37227.6|37295.7|37275.7|37303.8|37283.8|37247.6|37227.6|878
1654846500000|2022-06-10 07:35:00|37297|37277|37289.8|37269.8|37308.5|37288.5|37272.2|37252.2|762
1654846800000|2022-06-10 07:40:00|37289.6|37269.6|37275.1|37255.1|37291.4|37271.4|37265.7|37245.7|723
1654847100000|2022-06-10 07:45:00|37275.3|37255.3|37332.1|37312.1|37336.4|37316.4|37275.3|37255.3|789
1654847400000|2022-06-10 07:50:00|37332.5|37312.5|37337|37317|37360.1|37340.1|37326.3|37306.3|819
1654847700000|2022-06-10 07:55:00|37337.3|37317.3|37329.6|37309.6|37339.3|37319.3|37319.9|37299.9|672
1654848000000|2022-06-10 08:00:00|37328.9|37308.9|37367.1|37347.1|37374.8|37354.8|37296.7|37276.7|789
1654848300000|2022-06-10 08:05:00|37367|37347|37361.5|37341.5|37369.6|37349.6|37351.9|37331.9|662
1654848600000|2022-06-10 08:10:00|37362.2|37342.2|37420.6|37400.6|37422.6|37402.6|37362.2|37342.2|646
1654848900000|2022-06-10 08:15:00|37420.9|37400.9|37458|37438|37476.8|37456.8|37420.9|37400.9|734
1654849200000|2022-06-10 08:20:00|37458.7|37438.7|37462.1|37442.1|37479.3|37459.3|37432.5|37412.5|713
1654849500000|2022-06-10 08:25:00|37462.7|37442.7|37475.2|37455.2|37498.9|37478.9|37454.8|37434.8|768
1654849800000|2022-06-10 08:30:00|37475.7|37455.7|37524|37504|37526.1|37506.1|37463.5|37443.5|768
1654850100000|2022-06-10 08:35:00|37529.7|37509.7|37543.9|37523.9|37584.1|37564.1|37527|37507|758
1654850400000|2022-06-10 08:40:00|37545.3|37525.3|37507.9|37487.9|37547.2|37527.2|37505.3|37485.3|660
1654850700000|2022-06-10 08:45:00|37506.3|37486.3|37518.8|37498.8|37519.5|37499.5|37505.8|37485.8|621
1654851000000|2022-06-10 08:50:00|37517.6|37497.6|37521.6|37501.6|37545|37525|37508.4|37488.4|703
1654851300000|2022-06-10 08:55:00|37520.4|37500.4|37515.6|37495.6|37522.4|37502.4|37482|37462|661
1654851600000|2022-06-10 09:00:00|37515.1|37495.1|37537.7|37517.7|37542.7|37522.7|37489.4|37469.4|724
1654851900000|2022-06-10 09:05:00|37537.5|37517.5|37537.7|37517.7|37558.9|37538.9|37510.1|37490.1|712
1654852200000|2022-06-10 09:10:00|37538|37518|37524.5|37504.5|37555.7|37535.7|37523.7|37503.7|709
1654852500000|2022-06-10 09:15:00|37525.5|37505.5|37565.6|37545.6|37588.4|37568.4|37524.5|37504.5|860
1654852800000|2022-06-10 09:20:00|37565.7|37545.7|37572.9|37552.9|37576.1|37556.1|37550.7|37530.7|684
1654853100000|2022-06-10 09:25:00|37572.3|37552.3|37585.5|37565.5|37599.8|37579.8|37570.9|37550.9|763
1654853400000|2022-06-10 09:30:00|37585.9|37565.9|37541.1|37521.1|37589.6|37569.6|37526.4|37506.4|735
1654853700000|2022-06-10 09:35:00|37540.4|37520.4|37538.3|37518.3|37550.9|37530.9|37521.5|37501.5|549
1654854000000|2022-06-10 09:40:00|37538.5|37518.5|37546.4|37526.4|37547.4|37527.4|37523.7|37503.7|677
1654854300000|2022-06-10 09:45:00|37547|37527|37580.8|37560.8|37586.6|37566.6|37545.5|37525.5|663
1654854600000|2022-06-10 09:50:00|37583.2|37563.2|37558.8|37538.8|37585.8|37565.8|37556.1|37536.1|718
1654854900000|2022-06-10 09:55:00|37559.3|37539.3|37577.7|37557.7|37608.5|37588.5|37559.2|37539.2|646
1654855200000|2022-06-10 10:00:00|37577.5|37557.5|37583.5|37563.5|37615.9|37595.9|37573.2|37553.2|667
1654855500000|2022-06-10 10:05:00|37584.1|37564.1|37540.3|37520.3|37589.8|37569.8|37533.4|37513.4|717
1654855800000|2022-06-10 10:10:00|37539.4|37519.4|37535|37515|37548.1|37528.1|37511.8|37491.8|674
1654856100000|2022-06-10 10:15:00|37535.1|37515.1|37531.9|37511.9|37554.9|37534.9|37530.5|37510.5|642
1654856400000|2022-06-10 10:20:00|37531.6|37511.6|37593.8|37573.8|37594.7|37574.7|37525.8|37505.8|738
1654856700000|2022-06-10 10:25:00|37594|37574|37585.6|37565.6|37605.7|37585.7|37581.9|37561.9|677
1654857000000|2022-06-10 10:30:00|37584.8|37564.8|37576.2|37556.2|37599.3|37579.3|37564.8|37544.8|700
1654857300000|2022-06-10 10:35:00|37576|37556|37577.5|37557.5|37584.7|37564.7|37565.5|37545.5|646
1654857600000|2022-06-10 10:40:00|37578.1|37558.1|37607.9|37587.9|37611.7|37591.7|37575.6|37555.6|655
1654857900000|2022-06-10 10:45:00|37609.7|37589.7|37674.8|37654.8|37676.6|37656.6|37608.5|37588.5|659
1654858200000|2022-06-10 10:50:00|37674.7|37654.7|37682.8|37662.8|37689.4|37669.4|37662.2|37642.2|615
1654858500000|2022-06-10 10:55:00|37683.2|37663.2|37650.7|37630.7|37690.9|37670.9|37647.7|37627.7|703
1654858800000|2022-06-10 11:00:00|37650.3|37630.3|37618.9|37598.9|37667|37647|37602.4|37582.4|732
1654859100000|2022-06-10 11:05:00|37619.2|37599.2|37645.2|37625.2|37658.7|37638.7|37617.8|37597.8|568
1654859400000|2022-06-10 11:10:00|37644.6|37624.6|37624.1|37604.1|37659.1|37639.1|37620.6|37600.6|690
1654859700000|2022-06-10 11:15:00|37623.1|37603.1|37627.1|37607.1|37636.6|37616.6|37616.1|37596.1|637
1654860000000|2022-06-10 11:20:00|37626.6|37606.6|37663.8|37643.8|37667.3|37647.3|37620.9|37600.9|733
1654860300000|2022-06-10 11:25:00|37665.7|37645.7|37590.1|37570.1|37677|37657|37579.2|37559.2|799
1654860600000|2022-06-10 11:30:00|37590.6|37570.6|37638.7|37618.7|37643.8|37623.8|37588.4|37568.4|780
1654860900000|2022-06-10 11:35:00|37638.5|37618.5|37666.8|37646.8|37668|37648|37626.5|37606.5|704
1654861200000|2022-06-10 11:40:00|37666.9|37646.9|37682.7|37662.7|37721.2|37701.2|37666.5|37646.5|730
1654861500000|2022-06-10 11:45:00|37682.9|37662.9|37693.1|37673.1|37700.3|37680.3|37679.4|37659.4|564
1654861800000|2022-06-10 11:50:00|37694.1|37674.1|37712.1|37692.1|37717|37697|37691.4|37671.4|713
1654862100000|2022-06-10 11:55:00|37710.9|37690.9|37700.4|37680.4|37716.9|37696.9|37696.1|37676.1|765
1654862400000|2022-06-10 12:00:00|37701.5|37681.5|37689.4|37669.4|37720.6|37700.6|37685.5|37665.5|904
1654862700000|2022-06-10 12:05:00|37689.3|37669.3|37683.6|37663.6|37696|37676|37677.5|37657.5|652
1654863000000|2022-06-10 12:10:00|37683.8|37663.8|37683.6|37663.6|37688.3|37668.3|37676.4|37656.4|606
1654863300000|2022-06-10 12:15:00|37682.2|37662.2|37675.9|37655.9|37689.6|37669.6|37673.7|37653.7|639
1654863600000|2022-06-10 12:20:00|37673.7|37653.7|37688.5|37668.5|37697|37677|37663.5|37643.5|734
1654863900000|2022-06-10 12:25:00|37688.1|37668.1|37691.2|37639.4|37718.3|37686.5|37679.2|37633|873
1654864200000|2022-06-10 12:30:00|37718|37613|37840.3|37820.3|37877.7|37839.6|37684.9|37611.5|1179
1654864500000|2022-06-10 12:35:00|37840.1|37820.1|37803.7|37783.7|37855|37825.5|37782.1|37753.4|1137
1654864800000|2022-06-10 12:40:00|37803.5|37783.5|37803.6|37783.6|37809.5|37789.5|37742.6|37722.6|1142
1654865100000|2022-06-10 12:45:00|37803.9|37783.9|37846|37826|37847.8|37827.8|37788.2|37768.2|1041
1654865400000|2022-06-10 12:50:00|37847.2|37827.2|37904.7|37884.7|37922.3|37902.3|37840.4|37820.4|1080
1654865700000|2022-06-10 12:55:00|37904.5|37884.5|37966|37946|37973.8|37953.8|37904.5|37884.5|1035
1654866000000|2022-06-10 13:00:00|37967.2|37947.2|37868.8|37848.8|37967.2|37947.2|37862.1|37842.1|1048
1654866300000|2022-06-10 13:05:00|37868.9|37848.9|37882.1|37862.1|37897.3|37877.3|37860.1|37840.1|843
1654866600000|2022-06-10 13:10:00|37882.7|37862.7|37893.2|37873.2|37903|37883|37870.1|37850.1|840
1654866900000|2022-06-10 13:15:00|37893.1|37873.1|37914.4|37894.4|37922.2|37902.2|37892.2|37872.2|922
1654867200000|2022-06-10 13:20:00|37913.8|37893.8|37914.1|37894.1|37940.7|37920.7|37906.3|37886.3|987
1654867500000|2022-06-10 13:25:00|37914.9|37894.9|37898.6|37878.6|37922.7|37902.7|37890.2|37870.2|961
1654867800000|2022-06-10 13:30:00|37898.2|37878.2|37907.6|37887.6|37927.7|37907.7|37881.9|37861.9|1041
1654868100000|2022-06-10 13:35:00|37907.3|37887.3|37929.1|37909.1|37929.4|37909.4|37896.3|37876.3|940
1654868400000|2022-06-10 13:40:00|37928.9|37908.9|37914.2|37894.2|37950.5|37930.5|37912.5|37892.5|1004
1654868700000|2022-06-10 13:45:00|37913.6|37893.6|37881.7|37861.7|37936.6|37916.6|37881.7|37861.7|991
1654869000000|2022-06-10 13:50:00|37881.1|37861.1|37726.9|37706.9|37888.9|37868.9|37707.1|37687|1113
1654869300000|2022-06-10 13:55:00|37728.4|37708.4|37761.2|37741.2|37778.3|37758.3|37722.2|37702.2|938
1654869600000|2022-06-10 14:00:00|37761.4|37741.4|37812.6|37792.6|37830|37810|37760|37740|1038
1654869900000|2022-06-10 14:05:00|37812.5|37792.5|37851.4|37831.4|37852.2|37832.2|37810.2|37790.2|1007
1654870200000|2022-06-10 14:10:00|37852.8|37832.8|37839.4|37819.4|37883.5|37863.5|37827.2|37807.2|1022
1654870500000|2022-06-10 14:15:00|37839.6|37819.6|37812.9|37792.9|37847.7|37827.7|37805.2|37785.2|937
1654870800000|2022-06-10 14:20:00|37814|37794|37859.4|37839.4|37873.3|37853.3|37804.6|37784.6|924
1654871100000|2022-06-10 14:25:00|37861|37841|37864.7|37844.7|37876.2|37856.2|37858|37838|852
1654871400000|2022-06-10 14:30:00|37865.8|37845.8|37826.7|37806.7|37873|37853|37816.2|37796.2|982
1654871700000|2022-06-10 14:35:00|37829.3|37809.3|37838.1|37818.1|37851.6|37831.6|37823|37803|873
1654872000000|2022-06-10 14:40:00|37838.2|37818.2|37835.7|37815.7|37880.4|37860.4|37834.9|37814.9|831
1654872300000|2022-06-10 14:45:00|37836|37816|37831.1|37811.1|37842.2|37822.2|37820.6|37800.6|875
1654872600000|2022-06-10 14:50:00|37831.2|37811.2|37757.8|37737.8|37831.4|37811.4|37751.5|37731.5|977
1654872900000|2022-06-10 14:55:00|37757.2|37737.2|37775|37755|37785|37765|37751.1|37731.1|881
1654873200000|2022-06-10 15:00:00|37775.7|37755.7|37759.1|37739.1|37788.9|37768.9|37743.5|37723.5|895
1654873500000|2022-06-10 15:05:00|37758.5|37738.5|37761.4|37741.4|37800|37780|37746.6|37726.6|913
1654873800000|2022-06-10 15:10:00|37761|37741|37804.5|37784.5|37827|37796.1|37754|37734|933
1654874100000|2022-06-10 15:15:00|37804.8|37784.8|37820.4|37800.4|37856.5|37833.7|37804.3|37767.9|912
1654874400000|2022-06-10 15:20:00|37821.4|37801.4|37846.9|37826.9|37850.3|37830.3|37806.3|37764.6|790
1654874700000|2022-06-10 15:25:00|37844.9|37824.9|37863.3|37843.3|37874.4|37848.4|37834.6|37801.3|807
1654875000000|2022-06-10 15:30:00|37864.7|37844.7|37846.7|37745.8|37935.9|37915.9|37805.7|37743.9|900
1654875300000|2022-06-10 15:35:00|37844.9|37743|37937.8|37860.7|37950.8|37915.2|37844.9|37740.5|858
1654875600000|2022-06-10 15:40:00|37937.4|37860.5|37919.2|37899.2|37960|37919|37881|37793|910
1654875900000|2022-06-10 15:45:00|37919.4|37899.4|37926.6|37906.6|37928.5|37908.5|37906.7|37886.7|662
1654876200000|2022-06-10 15:50:00|37927.3|37907.3|37900.5|37880.5|37927.5|37907.5|37889.7|37843.2|742
1654876500000|2022-06-10 15:55:00|37900.7|37880.7|37805.7|37734.6|37915.5|37891.4|37776.6|37716.7|866
1654876800000|2022-06-10 16:00:00|37809.5|37730.8|37796.3|37776.3|37845.1|37818.2|37775.5|37717.9|685
1654877100000|2022-06-10 16:05:00|37796.4|37776.4|37771.5|37751.5|37812.1|37777.6|37756.5|37710.1|608
1654877400000|2022-06-10 16:10:00|37771.1|37751.1|37792.4|37772.4|37824|37793|37770.8|37727.4|584
1654877700000|2022-06-10 16:15:00|37819.9|37743.7|37815.9|37743.9|37846.9|37811.6|37789.3|37734.4|608
1654878000000|2022-06-10 16:20:00|37815.6|37744|37834.6|37784.6|37856.7|37801.2|37791.8|37744|654
1654878300000|2022-06-10 16:25:00|37834.4|37784.4|37846.2|37768.7|37862|37816.2|37815.1|37759|613
1654878600000|2022-06-10 16:30:00|37820.5|37800.5|37823.9|37803.9|37860.5|37815.2|37818.7|37768|646
1654878900000|2022-06-10 16:35:00|37823.5|37803.5|37843.2|37769.8|37857.1|37813|37816.7|37769.8|531
1654879200000|2022-06-10 16:40:00|37842.7|37770.1|37829.4|37779.4|37844.4|37804.2|37808.5|37755.3|575
1654879500000|2022-06-10 16:45:00|37839.5|37768.6|37786.1|37766.1|37841.7|37801|37786.1|37738.2|621
1654879800000|2022-06-10 16:50:00|37786.6|37766.6|37818.6|37768.6|37834.1|37795.7|37786.1|37744.2|596
1654880100000|2022-06-10 16:55:00|37827.9|37757.2|37812|37792|37859.2|37815.6|37805.8|37754.2|560
1654880400000|2022-06-10 17:00:00|37811.4|37791.4|37808.1|37788.1|37830.4|37807.4|37805.4|37758|583
1654880700000|2022-06-10 17:05:00|37808|37788|37816.3|37796.3|37825.7|37804|37798.4|37774.2|473
1654881000000|2022-06-10 17:10:00|37817.2|37797.2|37813.8|37793.8|37821.6|37801.6|37807|37787|498
1654881300000|2022-06-10 17:15:00|37813|37793|37795.7|37775.7|37817.5|37797.5|37795.7|37775.7|510
1654881600000|2022-06-10 17:20:00|37794.8|37774.8|37789.2|37769.2|37823|37778|37782.3|37733|552
1654881900000|2022-06-10 17:25:00|37788.9|37768.9|37783.1|37763.1|37815|37777.8|37782.5|37733.2|517
1654882200000|2022-06-10 17:30:00|37782.7|37762.7|37764.4|37744.4|37821.5|37777.9|37755.2|37704.5|645
1654882500000|2022-06-10 17:35:00|37761.8|37741.8|37759.5|37739.5|37787.9|37749.9|37744.4|37703|500
1654882800000|2022-06-10 17:40:00|37760|37740|37741.7|37721.7|37784.1|37746.9|37738.7|37691|504
1654883100000|2022-06-10 17:45:00|37739.8|37719.8|37733.5|37713.5|37768.2|37734.8|37724.8|37688.1|673
1654883400000|2022-06-10 17:50:00|37732.4|37712.4|37767.2|37747.2|37767.8|37747.8|37730.5|37694.2|670
1654883700000|2022-06-10 17:55:00|37767.6|37747.6|37774.9|37754.9|37784.3|37764.3|37762.9|37742.9|555
1654884000000|2022-06-10 18:00:00|37775.3|37755.3|37807.6|37787.6|37835.8|37787.6|37770.1|37746.4|565
1654884300000|2022-06-10 18:05:00|37805.2|37785.2|37795.4|37775.4|37827|37786.3|37786.9|37754|517
1654884600000|2022-06-10 18:10:00|37795.6|37775.6|37816|37796|37830.5|37802|37788.9|37763.5|499
1654884900000|2022-06-10 18:15:00|37816.5|37796.5|37803.1|37783.1|37821.7|37801.7|37800.9|37780.9|540
1654885200000|2022-06-10 18:20:00|37802.9|37782.9|37810|37790|37815.2|37795.2|37791.6|37771.6|569
1654885500000|2022-06-10 18:25:00|37810.9|37790.9|37815.9|37795.9|37828.8|37808.8|37809.5|37789.5|547
1654885800000|2022-06-10 18:30:00|37815.6|37795.6|37810.7|37790.7|37823|37803|37807.5|37787.5|498
1654886100000|2022-06-10 18:35:00|37811.2|37791.2|37809.8|37789.8|37819.2|37799.2|37805.7|37785.7|511
1654886400000|2022-06-10 18:40:00|37809.6|37789.6|37822.1|37802.1|37829.9|37809.9|37809.6|37789.6|560
1654886700000|2022-06-10 18:45:00|37822.2|37802.2|37807.9|37787.9|37828.2|37808.2|37800.5|37780.5|504
1654887000000|2022-06-10 18:50:00|37807.8|37787.8|37814.5|37794.5|37822.8|37802.8|37806.4|37786.4|558
1654887300000|2022-06-10 18:55:00|37813.6|37793.6|37799.7|37779.7|37818.3|37798.3|37796|37776|675
1654887600000|2022-06-10 19:00:00|37797.2|37777.2|37804.5|37784.5|37832|37791.7|37787.4|37743.7|697
1654887900000|2022-06-10 19:05:00|37805.7|37785.7|37804.1|37784.1|37824|37794|37797|37773|543
1654888200000|2022-06-10 19:10:00|37803.7|37783.7|37791.9|37771.9|37820|37787.6|37787.1|37742|558
1654888500000|2022-06-10 19:15:00|37792|37772|37790.4|37770.4|37822|37784.8|37789.1|37747|446
1654888800000|2022-06-10 19:20:00|37790.3|37770.3|37793.1|37773.1|37825.7|37785.4|37790.1|37753.6|518
1654889100000|2022-06-10 19:25:00|37793.2|37773.2|37784|37764|37804|37773.9|37774.3|37731|607
1654889400000|2022-06-10 19:30:00|37783.5|37763.5|37784.4|37764.4|37808.9|37770.6|37777.7|37734.3|588
1654889700000|2022-06-10 19:35:00|37789.1|37769.1|37776.1|37756.1|37808.7|37770.1|37764.7|37738.1|500
1654890000000|2022-06-10 19:40:00|37775.3|37755.3|37784.5|37764.5|37831.8|37778.2|37771.7|37716.9|537
1654890300000|2022-06-10 19:45:00|37787.6|37767.6|37789|37769|37815.6|37778.4|37775.5|37735.9|492
1654890600000|2022-06-10 19:50:00|37782.8|37762.8|37810.9|37741.1|37819.5|37782.7|37782.8|37730.3|623
1654890900000|2022-06-10 19:55:00|37813|37739.2|37797.9|37777.9|37819.2|37781.1|37781.6|37732.2|478
1654891200000|2022-06-10 20:00:00|37800.5|37780.5|37918.1|37868.1|38006.5|37932.3|37794.8|37747.6|537
1654891500000|2022-06-10 20:05:00|37902.7|37882.7|37891.5|37841.5|37929.1|37887.7|37863.3|37786|551
1654891800000|2022-06-10 20:10:00|37927.7|37807.7|37890.4|37810.6|37928|37856|37861.4|37779.2|352
1654892100000|2022-06-10 20:15:00|37889.7|37806.3|37946.6|37826.6|37947.1|37886.6|37866.3|37791.3|434
1654892400000|2022-06-10 20:20:00|37945.8|37825.8|37898|37848|37948.8|37868.2|37864|37790.8|335
1654892700000|2022-06-10 20:25:00|37898.9|37848.9|37882|37862|37926.9|37881.1|37868.5|37797.1|368
1654893000000|2022-06-10 20:30:00|37882.1|37862.1|37905|37855|37939.4|37873.3|37876|37783.8|310
1654893300000|2022-06-10 20:35:00|37905.1|37855.1|37900.5|37850.5|37939.4|37871.1|37887.5|37816|203
1654893600000|2022-06-10 20:40:00|37900.4|37850.4|37923|37821|37959.8|37891.5|37892.6|37793.1|222
1654893900000|2022-06-10 20:45:00|37923.2|37803.2|37895.3|37775.3|37923.7|37810.1|37866.1|37769.9|254
1654894200000|2022-06-10 20:50:00|37895.2|37775.2|37891.9|37771.9|37905.3|37793.6|37885.8|37765.8|497
1654894500000|2022-06-10 20:55:00|37890.3|37770.3|37945.5|37825.5|37947.5|37827.5|37890.3|37770.3|397
1655064000000|2022-06-12 20:00:00|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|1
1655064300000|2022-06-12 20:05:00|37921.5|37776.5|37922.5|37777.5|37922.5|37777.5|37921.5|37776.5|2
1655064600000|2022-06-12 20:10:00|37921|37776|37934.2|37789.2|37934.2|37789.2|37921|37776|2
1655064900000|2022-06-12 20:15:00|37923.5|37778.5|37934.2|37789.2|37934.2|37789.2|37923.5|37778.5|2
1655065200000|2022-06-12 20:20:00|37923.5|37778.5|37926.5|37781.5|37934.2|37789.2|37923.5|37778.5|6
1655065500000|2022-06-12 20:25:00|37934.2|37789.2|37926.5|37781.5|37934.2|37789.2|37926.5|37781.5|3
1655065800000|2022-06-12 20:30:00|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|37926.5|37781.5|3
1655066100000|2022-06-12 20:35:00|37926.5|37781.5|37926.5|37781.5|37926.5|37781.5|37926.5|37781.5|1
1655066700000|2022-06-12 20:45:00|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|37934.2|37789.2|1
1655067000000|2022-06-12 20:50:00|37935.5|37790.5|37924.5|37779.5|37936|37791|37924.5|37779.5|8
1655067300000|2022-06-12 20:55:00|37929.6|37784.6|37927.4|37782.4|37929.6|37784.6|37922.5|37777.5|3
1655067600000|2022-06-12 21:00:00|37923.2|37778.2|37918.8|37798.8|37931.5|37803.7|37910.9|37775.9|10
1655067900000|2022-06-12 21:05:00|37923.7|37803.7|37909.5|37789.5|37923.7|37803.7|37909.5|37789.5|5
1655068200000|2022-06-12 21:10:00|37914.3|37794.3|37914.3|37794.3|37914.3|37794.3|37910|37790|4
1655069400000|2022-06-12 21:30:00|37917.4|37797.4|37917.4|37797.4|37917.4|37797.4|37917.4|37797.4|1
1655070000000|2022-06-12 21:40:00|37910|37790|37917.4|37797.4|37917.4|37797.4|37910|37790|6
1655070300000|2022-06-12 21:45:00|37906.1|37789|37908.2|37788.9|37917.4|37797.4|37906.1|37788.8|24
1655070600000|2022-06-12 21:50:00|37908.4|37788.8|37908.5|37788.5|37916.1|37796.1|37908.4|37788.4|12
1655070900000|2022-06-12 21:55:00|37908.6|37788.6|37913.1|37793.1|37925|37805|37907.9|37788.6|72
1655071200000|2022-06-12 22:00:00|37911.7|37792.3|37930.4|37810.4|37964.1|37844.1|37907.3|37787.3|431
1655071500000|2022-06-12 22:05:00|37938.6|37818.6|37953.3|37833.3|37964.7|37844.7|37924.3|37804.3|380
1655071800000|2022-06-12 22:10:00|37937.8|37817.8|37948.5|37828.5|37953|37833|37927.8|37807.8|452
1655072100000|2022-06-12 22:15:00|37950|37830|37941.7|37821.7|37958|37838|37936.7|37816.7|680
1655072400000|2022-06-12 22:20:00|37942.9|37822.9|37946|37826|37962|37842|37937.5|37817.5|637
1655072700000|2022-06-12 22:25:00|37945.9|37825.9|37892|37772|37954|37834|37890.7|37770.7|552
1655073000000|2022-06-12 22:30:00|37892.1|37772.1|37910.8|37790.8|37914|37794|37890|37770|530
1655073300000|2022-06-12 22:35:00|37911.3|37791.3|37938.5|37818.5|37942.8|37822.8|37910.7|37790.7|571
1655073600000|2022-06-12 22:40:00|37935.8|37815.8|37944.4|37824.4|37946.1|37826.1|37924|37804|535
1655073900000|2022-06-12 22:45:00|37945.5|37825.5|37929.1|37809.1|37947.7|37827.7|37923.1|37803.1|543
1655074200000|2022-06-12 22:50:00|37929.8|37809.8|37926.4|37806.4|37943.1|37823.1|37925.9|37805.9|751
1655074500000|2022-06-12 22:55:00|37926.6|37806.6|37934.6|37814.6|37945.2|37825.2|37925.2|37805.2|413
1655074800000|2022-06-12 23:00:00|37934.4|37814.4|37921.3|37801.3|37943.1|37823.1|37915.1|37795.1|532
1655075100000|2022-06-12 23:05:00|37921.4|37801.4|37937.7|37817.7|37943.1|37823.1|37920.1|37800.1|488
1655075400000|2022-06-12 23:10:00|37937.4|37817.4|37940.7|37820.7|37954.9|37834.9|37934.8|37814.8|551
1655075700000|2022-06-12 23:15:00|37955.2|37835.2|37958.1|37838.1|37970.4|37850.4|37938.8|37818.8|487
1655076000000|2022-06-12 23:20:00|37963.6|37843.6|37962.9|37842.9|37982.8|37862.8|37951.1|37831.1|635
1655076300000|2022-06-12 23:25:00|37962.2|37842.2|37953.2|37833.2|37969|37849|37947|37827|589
1655076600000|2022-06-12 23:30:00|37957.8|37837.8|37953.1|37833.1|37964.3|37844.3|37945.1|37825.1|609
1655076900000|2022-06-12 23:35:00|37952.1|37832.1|37964.2|37844.2|37966.8|37846.8|37949.7|37829.7|581
1655077200000|2022-06-12 23:40:00|37962|37842|37954.5|37834.5|37976.9|37856.9|37950.1|37830.1|609
1655077500000|2022-06-12 23:45:00|37954.4|37834.4|38005.7|37885.7|38020.6|37900.6|37944.5|37824.5|665
1655077800000|2022-06-12 23:50:00|38004.4|37884.4|38010|37890|38021.6|37901.6|37998.5|37878.5|723
1655078100000|2022-06-12 23:55:00|38009.9|37889.9|38001.5|37881.5|38025|37905|37997|37877|616
1655078400000|2022-06-13 00:00:00|38011.1|37891.1|37988|37868|38011.1|37891.1|37966.7|37850|797
1655078700000|2022-06-13 00:05:00|37985.2|37865.2|37985.3|37867.9|38004.6|37884.6|37972.3|37857.3|782
1655079000000|2022-06-13 00:10:00|37990.1|37870.1|37993.3|37873.3|38006.7|37886.7|37975.2|37860.9|620
1655079300000|2022-06-13 00:15:00|37993.2|37873.2|38002.7|37882.7|38011.3|37891.3|37978|37861.2|623
1655079600000|2022-06-13 00:20:00|38002.8|37882.8|38004.2|37914|38033.9|37919.4|37986.1|37870.1|674
1655079900000|2022-06-13 00:25:00|38006.8|37915|37984.2|37877.3|38018.3|37916.9|37969.4|37873.5|736
1655080200000|2022-06-13 00:30:00|37985.4|37875.5|38003.7|37899.3|38012.1|37905.4|37969.4|37875.5|842
1655080500000|2022-06-13 00:35:00|38001.2|37897.5|37998.4|37917|38015|37923.3|37956.2|37884.8|755
1655080800000|2022-06-13 00:40:00|37990.6|37913.8|38008.2|37930.5|38024.8|37937.3|37974.1|37911.4|651
1655081100000|2022-06-13 00:45:00|38003.9|37929.1|38025.1|37940.2|38046.4|37969.7|37952|37921.9|600
1655081400000|2022-06-13 00:50:00|38024.1|37940.9|38015.1|37899.1|38044.8|37971.5|37957.7|37874.8|778
1655081700000|2022-06-13 00:55:00|38015.2|37899.3|38028.6|37917.8|38055|37939.3|37998|37889.3|765
1655082000000|2022-06-13 01:00:00|38030|37916|38064.3|37944.3|38068.9|37950.3|38011.3|37908.7|722
1655082300000|2022-06-13 01:05:00|38051.2|37946.2|38023.3|37940.2|38070.2|37959|38023.3|37932.2|516
1655082600000|2022-06-13 01:10:00|38032.5|37930.7|38042.9|37940.1|38060.4|37949.9|38019.7|37919.9|721
1655082900000|2022-06-13 01:15:00|38044.9|37939.8|37999.4|37949.4|38047.8|37955.6|37992.2|37915.1|688
1655083200000|2022-06-13 01:20:00|37998.9|37948.9|37994.4|37974.4|38024.6|37977.5|37979.4|37932.8|762
1655083500000|2022-06-13 01:25:00|37994.2|37974.2|37999.6|37949.6|38023.3|37981.3|37977.4|37930.9|684
1655083800000|2022-06-13 01:30:00|37999.8|37949.8|37985.9|37935.9|38009.6|37957.8|37946.4|37872|873
1655084100000|2022-06-13 01:35:00|37986.7|37936.7|37981|37961|38017.3|37975.8|37968.4|37915|771
1655084400000|2022-06-13 01:40:00|37981.2|37961.2|37987.3|37967.3|38019.6|37974.2|37978.4|37918.2|856
1655084700000|2022-06-13 01:45:00|37984.8|37964.8|37999.5|37949.5|38019.2|37971.3|37982.3|37921.3|784
1655085000000|2022-06-13 01:50:00|37998.9|37948.9|37996.7|37946.7|38020.6|37976.8|37980.8|37931|803
1655085300000|2022-06-13 01:55:00|37996.9|37946.9|37990|37940|38025|37957.3|37964.5|37907.2|690
1655085600000|2022-06-13 02:00:00|38008|37936.3|37991.4|37908.9|38012.4|37943.9|37966.7|37903.1|829
1655085900000|2022-06-13 02:05:00|37994.4|37906.4|37996.9|37922.6|38016.1|37937.8|37969.3|37896.1|760
1655086200000|2022-06-13 02:10:00|37997.2|37922.7|37995.3|37922.6|38024.6|37949|37966.5|37902.8|777
1655086500000|2022-06-13 02:15:00|38000.8|37923.1|37995|37922.1|38014.1|37944.5|37964.5|37911.8|706
1655086800000|2022-06-13 02:20:00|38010|37911.7|38002.2|37915.9|38030.4|37938.1|37979.5|37908.4|694
1655087100000|2022-06-13 02:25:00|38002.5|37920.4|37998.1|37919.8|38015.6|37946|37965.1|37903.4|776
1655087400000|2022-06-13 02:30:00|37999|37918.5|38001.6|37921.8|38028.1|37945.5|37965.5|37906.8|714
1655087700000|2022-06-13 02:35:00|38000.9|37923.2|37995.7|37919.3|38011.7|37946.3|37965.9|37911.1|645
1655088000000|2022-06-13 02:40:00|37997.3|37917.9|37994.8|37917.6|38016.3|37935.4|37975.3|37905.4|704
1655088300000|2022-06-13 02:45:00|37995.2|37918.8|37997|37897.7|38020.3|37927.6|37961.7|37888.2|744
1655088600000|2022-06-13 02:50:00|37992.6|37902.4|37979.1|37893.5|38017.2|37913.5|37961.7|37881.2|807
1655088900000|2022-06-13 02:55:00|37981.1|37892|37994.8|37909.7|38002.8|37922.9|37965|37880.4|788
1655089200000|2022-06-13 03:00:00|37991.3|37908.6|37986.6|37904.7|37999.9|37920.3|37960.6|37889.7|821
1655089500000|2022-06-13 03:05:00|37988.4|37903.4|37982.5|37897.9|38009|37925|37943.5|37885.2|805
1655089800000|2022-06-13 03:10:00|37979.6|37900.9|37985.8|37893.8|38008.5|37904.7|37971.9|37877.4|715
1655090100000|2022-06-13 03:15:00|37987.8|37894.4|37987.7|37895.9|38007.1|37903.7|37972.5|37881.9|699
1655090400000|2022-06-13 03:20:00|37986.6|37897.7|37981.6|37885.7|38022.8|37902.8|37969.5|37877.9|641
1655090700000|2022-06-13 03:25:00|37990.8|37888.1|37983.9|37885.6|38016.9|37913.6|37963.6|37879.5|629
1655091000000|2022-06-13 03:30:00|37990|37891.5|37982.2|37899.8|38011.5|37909.7|37975.1|37883.5|692
1655091300000|2022-06-13 03:35:00|37982.1|37899.2|37990.8|37896.2|38007|37908.4|37972.4|37883.1|606
1655091600000|2022-06-13 03:40:00|37991.4|37894.9|37987.8|37893.7|38006|37910|37960|37883|590
1655091900000|2022-06-13 03:45:00|37990.7|37897.5|37997.1|37899.5|38009.6|37905.7|37976.4|37886.1|538
1655092200000|2022-06-13 03:50:00|37993.3|37896.6|37986.5|37898|38005.7|37909|37975.1|37880.3|570
1655092500000|2022-06-13 03:55:00|37983.2|37898.2|37977.2|37898.5|38011.2|37921.4|37971.4|37888.3|605
1655092800000|2022-06-13 04:00:00|37985.8|37897.6|37991.5|37905.3|38018.6|37913.9|37981.3|37888.7|637
1655093100000|2022-06-13 04:05:00|37991.3|37904.7|37991.4|37906.7|38016.9|37912|37977.3|37883.9|575
1655093400000|2022-06-13 04:10:00|37990.9|37906.9|37999.8|37915.7|38018.7|37946|37964.5|37891.9|661
1655093700000|2022-06-13 04:15:00|37999.9|37916|37993|37903.6|38015.3|37923.2|37970|37885.3|632
1655094000000|2022-06-13 04:20:00|37989.7|37905.4|37990.7|37905.8|38005.4|37922.9|37969.4|37891.4|668
1655094300000|2022-06-13 04:25:00|37990.4|37906.1|37988.8|37912|38007|37940.3|37960.2|37890.7|644
1655094600000|2022-06-13 04:30:00|37990.9|37910.3|37982.7|37932.7|38010.6|37942|37962|37899.1|608
1655094900000|2022-06-13 04:35:00|37982.6|37932.6|37993.1|37921.5|38003.7|37947.7|37966.2|37910|451
1655095200000|2022-06-13 04:40:00|37992.7|37921.9|37997.6|37924.8|38006.9|37942.7|37981.1|37918.9|518
1655095500000|2022-06-13 04:45:00|37985.4|37935.4|37980.5|37905.7|38006.5|37953.4|37965.2|37902|531
1655095800000|2022-06-13 04:50:00|37967.2|37917.2|37978.8|37928.8|38006|37935.5|37967.2|37906.3|612
1655096100000|2022-06-13 04:55:00|37978.7|37928.7|37966.7|37916.7|38005.8|37932.5|37966.7|37902.9|524
1655096400000|2022-06-13 05:00:00|37967.5|37917.5|37943.8|37923.8|37992.5|37941|37941.7|37898.8|596
1655096700000|2022-06-13 05:05:00|37943.5|37923.5|37979.9|37902.5|37996.1|37935.5|37943.1|37889.8|527
1655097000000|2022-06-13 05:10:00|37977.7|37899.5|37964.9|37944.9|38011.9|37958.4|37944.2|37890.7|556
1655097300000|2022-06-13 05:15:00|37964.7|37944.7|37988|37912|37998.9|37950.7|37953|37903|588
1655097600000|2022-06-13 05:20:00|37987|37924.1|37986|37910|37992|37929|37962|37906|480
1655097900000|2022-06-13 05:25:00|37985|37925.2|37989.2|37969.2|38027|37971.5|37934.8|37887.1|591
1655098200000|2022-06-13 05:30:00|37990.5|37970.5|37988.3|37968.3|38020.4|37980|37982.5|37948|790
1655098500000|2022-06-13 05:35:00|37989.9|37969.9|37997.6|37977.6|38033.8|37979.9|37986.7|37952.6|589
1655098800000|2022-06-13 05:40:00|37997.1|37977.1|37988.8|37968.8|38022.6|37978.8|37954.2|37931.9|608
1655099100000|2022-06-13 05:45:00|37989.3|37969.3|37991.8|37971.8|38025.8|37976.9|37982.5|37941.8|586
1655099400000|2022-06-13 05:50:00|37991.3|37971.3|37993.5|37973.5|38021.7|37981|37988.3|37947.2|484
1655099700000|2022-06-13 05:55:00|37994.5|37974.5|38002.4|37982.4|38024|37986.3|37985.4|37942|493
1655100000000|2022-06-13 06:00:00|38004.5|37984.5|38038|38018|38072.1|38020.9|38001.9|37970|892
1655100300000|2022-06-13 06:05:00|38041.2|38021.2|38022.7|38002.7|38069|38023.6|38012.9|37975|846
1655100600000|2022-06-13 06:10:00|38019.4|37999.4|38033.2|38013.2|38085.1|38031.6|38013.2|37993.2|897
1655100900000|2022-06-13 06:15:00|38034.4|38014.4|38058.6|38038.6|38075.8|38055.8|38009.8|37978|760
1655101200000|2022-06-13 06:20:00|38058.7|38038.7|38023.9|38003.9|38065.5|38045.5|38021.5|38001.5|781
1655101500000|2022-06-13 06:25:00|38024.6|38004.6|38033.9|38013.9|38041.5|38021.5|38024.6|38004.6|786
1655101800000|2022-06-13 06:30:00|38035.3|38015.3|38030.2|38010.2|38038.1|38018.1|38022.6|38002.6|699
1655102100000|2022-06-13 06:35:00|38025.9|38005.9|38045.4|38025.4|38047.5|38027.5|38023.9|38003.9|732
1655102400000|2022-06-13 06:40:00|38045.3|38025.3|38001.8|37981.8|38064.5|38044.5|37987.1|37967.1|820
1655102700000|2022-06-13 06:45:00|38002.2|37982.2|38034.6|38014.6|38036.2|38016.2|37985.5|37965.5|766
1655103000000|2022-06-13 06:50:00|38034.5|38014.5|38017.8|37997.8|38039.8|38019.8|38007.2|37987.2|809
1655103300000|2022-06-13 06:55:00|38017.6|37997.6|38084.1|38064.1|38113.1|38068.8|38017.6|37997.6|711
1655103600000|2022-06-13 07:00:00|38091.2|38071.2|38064.4|38044.4|38126.1|38106.1|38055.3|38035.3|747
1655103900000|2022-06-13 07:05:00|38063.5|38043.5|38013.3|37993.3|38070.6|38050.6|37969.2|37949.2|749
1655104200000|2022-06-13 07:10:00|38016.1|37996.1|38108.5|38088.5|38108.5|38088.5|38002.5|37982.5|745
1655104500000|2022-06-13 07:15:00|38108.3|38088.3|38104.1|38084.1|38113.3|38093.3|38094.9|38074.9|678
1655104800000|2022-06-13 07:20:00|38102.7|38082.7|38102.7|38082.7|38132.8|38112.8|38087.6|38067.6|893
1655105100000|2022-06-13 07:25:00|38102.8|38082.8|38116.2|38096.2|38118.8|38098.8|38075.9|38055.9|901
1655105400000|2022-06-13 07:30:00|38116.9|38096.9|38119.3|38099.3|38131.3|38111.3|38110.7|38090.7|904
1655105700000|2022-06-13 07:35:00|38119.1|38099.1|38113.6|38093.6|38119.9|38099.9|38066.6|38046.6|901
1655106000000|2022-06-13 07:40:00|38113.7|38093.7|38151.5|38131.5|38151.8|38131.8|38105.6|38085.6|920
1655106300000|2022-06-13 07:45:00|38151.7|38131.7|38161.1|38141.1|38173.1|38153.1|38141.1|38121.1|863
1655106600000|2022-06-13 07:50:00|38161.5|38141.5|38149.8|38129.8|38172.8|38152.8|38140.7|38120.7|823
1655106900000|2022-06-13 07:55:00|38151.6|38131.6|38112.6|38092.6|38174.4|38154.4|38100|38080|855
1655107200000|2022-06-13 08:00:00|38112.4|38092.4|38194|38174|38206.1|38186.1|38096|38076|947
1655107500000|2022-06-13 08:05:00|38191.1|38171.1|38119.8|38099.8|38191.3|38171.3|38080.9|38060.9|888
1655107800000|2022-06-13 08:10:00|38121.6|38101.6|38014.2|37994.2|38127.6|38107.6|37972.7|37952.7|912
1655108100000|2022-06-13 08:15:00|38014|37994|38017.4|37997.4|38037.3|38017.3|38008.2|37988.2|803
1655108400000|2022-06-13 08:20:00|38016.4|37996.4|37915.9|37895.9|38016.4|37996.4|37879.5|37859.5|924
1655108700000|2022-06-13 08:25:00|37917.1|37897.1|37889.1|37869.1|37946.1|37926.1|37877.4|37857.4|971
1655109000000|2022-06-13 08:30:00|37889.4|37869.4|37963.2|37943.2|37969.1|37949.1|37877.4|37857.4|898
1655109300000|2022-06-13 08:35:00|37963.5|37943.5|37940.5|37920.5|37980.5|37960.5|37935.8|37915.8|847
1655109600000|2022-06-13 08:40:00|37942.6|37922.6|37968.5|37948.5|37999|37979|37911.4|37891.4|956
1655109900000|2022-06-13 08:45:00|37967.9|37947.9|37940.4|37920.4|37974.7|37954.7|37926.4|37906.4|878
1655110200000|2022-06-13 08:50:00|37940.3|37920.3|37940.2|37920.2|37944.1|37924.1|37923.5|37903.5|883
1655110500000|2022-06-13 08:55:00|37940|37920|37984.1|37964.1|37985.8|37965.8|37930|37910|825
1655110800000|2022-06-13 09:00:00|37984|37964|37976.2|37956.2|37991.8|37971.8|37964.9|37944.9|862
1655111100000|2022-06-13 09:05:00|37975.9|37955.9|37974.7|37954.7|37985.1|37965.1|37965|37945|714
1655111400000|2022-06-13 09:10:00|37974.6|37954.6|38026.9|38006.9|38029.4|38009.4|37972.9|37952.9|783
1655111700000|2022-06-13 09:15:00|38027.1|38007.1|38038.2|38018.2|38056.2|38036.2|38026.4|38006.4|781
1655112000000|2022-06-13 09:20:00|38038.4|38018.4|38035.7|38015.7|38046.6|38026.6|38014.9|37994.9|815
1655112300000|2022-06-13 09:25:00|38033.9|38013.9|38034.9|38014.9|38045.3|38025.3|38029|38009|756
1655112600000|2022-06-13 09:30:00|38035.4|38015.4|38053.7|38033.7|38057.6|38037.6|38033.2|38013.2|728
1655112900000|2022-06-13 09:35:00|38054|38034|38088|38068|38090.2|38070.2|38043.4|38023.4|772
1655113200000|2022-06-13 09:40:00|38088.5|38068.5|38121.5|38101.5|38124|38104|38087.9|38067.9|776
1655113500000|2022-06-13 09:45:00|38123.1|38103.1|38139.4|38119.4|38154.2|38134.2|38119.8|38099.8|765
1655113800000|2022-06-13 09:50:00|38139.5|38119.5|38133.1|38113.1|38142|38122|38098.2|38078.2|806
1655114100000|2022-06-13 09:55:00|38133.4|38113.4|38153.8|38133.8|38164.6|38144.6|38132.4|38112.4|813
1655114400000|2022-06-13 10:00:00|38154.1|38134.1|38148.3|38128.3|38157.4|38137.4|38130.9|38110.9|747
1655114700000|2022-06-13 10:05:00|38148.8|38128.8|38145.4|38125.4|38151.7|38131.7|38135|38115|783
1655115000000|2022-06-13 10:10:00|38145|38125|38127.5|38107.5|38170.1|38150.1|38120.7|38100.7|806
1655115300000|2022-06-13 10:15:00|38128.6|38108.6|38139.1|38119.1|38145.3|38125.3|38126.1|38106.1|739
1655115600000|2022-06-13 10:20:00|38139.4|38119.4|38085.7|38065.7|38145.3|38125.3|38079.7|38059.7|754
1655115900000|2022-06-13 10:25:00|38085.8|38065.8|38128|38108|38128.6|38108.6|38062.1|38042.1|703
1655116200000|2022-06-13 10:30:00|38128.3|38108.3|38138.7|38118.7|38162.5|38142.5|38126.4|38106.4|782
1655116500000|2022-06-13 10:35:00|38139.7|38119.7|38102.9|38082.9|38154.5|38134.5|38101.7|38081.7|763
1655116800000|2022-06-13 10:40:00|38102.6|38082.6|38113.8|38093.8|38120.4|38100.4|38092.1|38072.1|728
1655117100000|2022-06-13 10:45:00|38113.9|38093.9|38106.5|38086.5|38113.9|38093.9|38091|38071|702
1655117400000|2022-06-13 10:50:00|38107.5|38087.5|38134.5|38114.5|38141.9|38121.9|38105.5|38085.5|787
1655117700000|2022-06-13 10:55:00|38133.6|38113.6|38100.4|38080.4|38135|38115|38098.8|38078.8|835
1655118000000|2022-06-13 11:00:00|38097.5|38077.5|38127.4|38107.4|38131.5|38111.5|38089.6|38069.6|835
1655118300000|2022-06-13 11:05:00|38127.5|38107.5|38134.4|38114.4|38141.6|38121.6|38109.8|38089.8|702
1655118600000|2022-06-13 11:10:00|38136.9|38116.9|38141.3|38121.3|38149|38129|38123|38103|786
1655118900000|2022-06-13 11:15:00|38140.1|38120.1|38144.6|38124.6|38146.6|38126.6|38125.7|38105.7|660
1655119200000|2022-06-13 11:20:00|38145.3|38125.3|38157.9|38137.9|38163.2|38143.2|38142.4|38122.4|865
1655119500000|2022-06-13 11:25:00|38158.5|38138.5|38167.4|38147.4|38174.6|38154.6|38146.5|38126.5|849
1655119800000|2022-06-13 11:30:00|38167.2|38147.2|38139.3|38119.3|38167.2|38147.2|38123.9|38103.9|827
1655120100000|2022-06-13 11:35:00|38139.9|38119.9|38138.5|38118.5|38149.6|38129.6|38128.4|38108.4|736
1655120400000|2022-06-13 11:40:00|38139|38119|38190.6|38170.6|38196.8|38176.8|38135.9|38115.9|784
1655120700000|2022-06-13 11:45:00|38187.9|38167.9|38213.7|38193.7|38215.3|38195.3|38185.3|38165.3|712
1655121000000|2022-06-13 11:50:00|38214|38194|38227.4|38207.4|38251.8|38231.8|38205|38185|916
1655121300000|2022-06-13 11:55:00|38229|38209|38247.5|38227.5|38253.5|38233.5|38213.1|38193.1|880
1655121600000|2022-06-13 12:00:00|38244.7|38224.7|38207.8|38187.8|38246.8|38226.8|38206.6|38186.6|896
1655121900000|2022-06-13 12:05:00|38208.4|38188.4|38197.5|38177.5|38228.9|38208.9|38190.7|38170.7|899
1655122200000|2022-06-13 12:10:00|38197.4|38177.4|38214.5|38194.5|38223.5|38203.5|38187.6|38167.6|841
1655122500000|2022-06-13 12:15:00|38211.9|38191.9|38220.3|38200.3|38221.1|38201.1|38192.6|38172.6|891
1655122800000|2022-06-13 12:20:00|38220.9|38200.9|38152.4|38132.4|38223.3|38203.3|38144.1|38124.1|1072
1655123100000|2022-06-13 12:25:00|38153.5|38133.5|38142.6|38122.6|38156.1|38136.1|38129.2|38109.2|1000
1655123400000|2022-06-13 12:30:00|38143.4|38123.4|38159.9|38139.9|38166.2|38146.2|38130.3|38110.3|1063
1655123700000|2022-06-13 12:35:00|38160.1|38140.1|38186.9|38166.9|38193|38173|38151.7|38131.7|964
1655124000000|2022-06-13 12:40:00|38187.5|38167.5|38236.1|38216.1|38245.2|38225.2|38183.9|38163.9|967
1655124300000|2022-06-13 12:45:00|38234.7|38214.7|38260.5|38240.5|38264.5|38244.5|38202.5|38182.5|987
1655124600000|2022-06-13 12:50:00|38258.8|38238.8|38239.4|38219.4|38260.7|38240.7|38234.6|38214.6|978
1655124900000|2022-06-13 12:55:00|38240|38220|38206.4|38186.4|38240.6|38220.6|38201.4|38181.4|963
1655125200000|2022-06-13 13:00:00|38206|38186|38227.5|38207.5|38227.5|38207.5|38197.4|38177.4|895
1655125500000|2022-06-13 13:05:00|38227.9|38207.9|38261.8|38241.8|38275.4|38255.4|38224.8|38204.8|937
1655125800000|2022-06-13 13:10:00|38262.8|38242.8|38206|38186|38263.4|38243.4|38205.7|38185.7|910
1655126100000|2022-06-13 13:15:00|38206.1|38186.1|38220.5|38200.5|38239|38219|38205|38185|824
1655126400000|2022-06-13 13:20:00|38220.2|38200.2|38270.7|38250.7|38271.6|38251.6|38218.5|38198.5|828
1655126700000|2022-06-13 13:25:00|38270.8|38250.8|38288.1|38268.1|38293.5|38273.5|38268|38248|717
1655127000000|2022-06-13 13:30:00|38289.9|38269.9|38263.1|38243.1|38293.8|38273.8|38247|38227|759
1655127300000|2022-06-13 13:35:00|38263.6|38243.6|38325.7|38305.7|38326.9|38306.9|38262.6|38242.6|748
1655127600000|2022-06-13 13:40:00|38326|38306|38319.4|38299.4|38344.2|38324.2|38304.4|38284.4|1015
1655127900000|2022-06-13 13:45:00|38319.6|38299.6|38308.9|38288.9|38320.5|38300.5|38289.3|38269.3|885
1655128200000|2022-06-13 13:50:00|38307.9|38287.9|38342.4|38322.4|38352.1|38332.1|38298.7|38278.7|1026
1655128500000|2022-06-13 13:55:00|38342.6|38322.6|38368.5|38348.5|38372.6|38352.6|38332|38312|971
1655128800000|2022-06-13 14:00:00|38368.2|38348.2|38372.1|38352.1|38377.9|38357.9|38347.8|38327.8|1014
1655129100000|2022-06-13 14:05:00|38374|38354|38439.4|38419.4|38445.5|38425.5|38370.8|38350.8|1030
1655129400000|2022-06-13 14:10:00|38440.5|38420.5|38476.8|38456.8|38483.2|38463.2|38434.1|38414.1|995
1655129700000|2022-06-13 14:15:00|38480.8|38460.8|38483.7|38463.7|38508.1|38488.1|38467|38447|984
1655130000000|2022-06-13 14:20:00|38481.4|38461.4|38490.4|38470.4|38496.7|38476.7|38465.4|38445.4|1003
1655130300000|2022-06-13 14:25:00|38489.4|38469.4|38440.2|38420.2|38515.8|38495.8|38437.3|38417.3|946
1655130600000|2022-06-13 14:30:00|38441.1|38421.1|38418.4|38398.4|38450.1|38430.1|38413.5|38393.5|988
1655130900000|2022-06-13 14:35:00|38416.9|38396.9|38482.3|38462.3|38482.3|38462.3|38413|38393|926
1655131200000|2022-06-13 14:40:00|38482.9|38462.9|38528.4|38508.4|38532.3|38512.3|38481.1|38461.1|914
1655131500000|2022-06-13 14:45:00|38527.4|38507.4|38592|38572|38621.7|38601.7|38520.9|38500.9|885
1655131800000|2022-06-13 14:50:00|38592.5|38572.5|38570.6|38550.6|38614.5|38594.5|38553.5|38533.5|935
1655132100000|2022-06-13 14:55:00|38569.2|38549.2|38622.9|38602.9|38628.9|38608.9|38564.3|38526|976
1655132400000|2022-06-13 15:00:00|38622.8|38602.8|38591.7|38571.7|38633.9|38613.9|38584.5|38564.5|980
1655132700000|2022-06-13 15:05:00|38591.6|38571.6|38643.6|38623.6|38643.7|38623.7|38591.3|38571.3|835
1655133000000|2022-06-13 15:10:00|38643.1|38623.1|38625.7|38605.7|38664|38644|38625.7|38605.7|929
1655133300000|2022-06-13 15:15:00|38625.2|38605.2|38606.4|38586.4|38632.3|38612.3|38572.9|38552.9|907
1655133600000|2022-06-13 15:20:00|38606.8|38586.8|38524.9|38504.9|38609.9|38589.9|38517.3|38478|843
1655133900000|2022-06-13 15:25:00|38526.4|38506.4|38597.1|38577.1|38624.1|38579.1|38505.2|38471.2|893
1655134200000|2022-06-13 15:30:00|38596.4|38576.4|38653.5|38633.5|38660.4|38640.4|38582.1|38544|886
1655134500000|2022-06-13 15:35:00|38653.2|38633.2|38599.5|38579.5|38655.3|38635.3|38555.2|38435.2|942
1655134800000|2022-06-13 15:40:00|38599.7|38579.7|38611.4|38539.3|38649.7|38600.2|38571.2|38513.5|965
1655135100000|2022-06-13 15:45:00|38602.8|38531.9|38544.8|38432.7|38629.6|38570.2|38527.5|38430.8|851
1655135400000|2022-06-13 15:50:00|38540.4|38447.5|38495.8|38475.8|38556.5|38503.9|38482.8|38419.4|985
1655135700000|2022-06-13 15:55:00|38497.4|38477.4|38443.6|38423.6|38542|38479.7|38439.9|38400.1|910
1655136000000|2022-06-13 16:00:00|38445.6|38425.6|38460.8|38440.8|38517.7|38453.4|38337.1|38297.2|987
1655136300000|2022-06-13 16:05:00|38459.2|38439.2|38445.8|38425.8|38495.9|38447.6|38439.7|38399.6|796
1655136600000|2022-06-13 16:10:00|38445.9|38425.9|38486.4|38395.5|38492.5|38433.9|38407.2|38387.2|885
1655136900000|2022-06-13 16:15:00|38483.4|38399.4|38525.1|38505.1|38526.6|38506.6|38449.3|38374.2|817
1655137200000|2022-06-13 16:20:00|38524.9|38504.9|38540.5|38520.5|38542.6|38521.8|38513.6|38488.2|673
1655137500000|2022-06-13 16:25:00|38540.2|38520.2|38509|38489|38548.1|38520.3|38446.6|38399.5|743
1655137800000|2022-06-13 16:30:00|38508.4|38488.4|38512.1|38492.1|38523.5|38503.5|38507.6|38487.6|772
1655138100000|2022-06-13 16:35:00|38512.7|38492.7|38496.6|38476.6|38536.4|38504.3|38492|38460.9|629
1655138400000|2022-06-13 16:40:00|38495.8|38475.8|38535.9|38515.9|38539|38519|38495.8|38468.9|719
1655138700000|2022-06-13 16:45:00|38534.1|38514.1|38534.9|38514.9|38544.6|38524.6|38522|38502|621
1655139000000|2022-06-13 16:50:00|38535.3|38515.3|38544.8|38524.8|38546.9|38526.9|38524.4|38504.4|726
1655139300000|2022-06-13 16:55:00|38543.6|38523.6|38507|38487|38561.9|38541.9|38501.4|38481.4|647
1655139600000|2022-06-13 17:00:00|38507.5|38487.5|38521|38501|38569.2|38507.7|38491.2|38452.1|772
1655139900000|2022-06-13 17:05:00|38518.2|38498.2|38506.5|38486.5|38529.6|38509.6|38504.9|38484.9|543
1655140200000|2022-06-13 17:10:00|38506.2|38486.2|38500.7|38480.7|38554|38503.8|38497.9|38447.4|516
1655140500000|2022-06-13 17:15:00|38499|38479|38511.6|38491.6|38548.4|38500.5|38493.2|38468.4|545
1655140800000|2022-06-13 17:20:00|38510.3|38490.3|38489.2|38469.2|38544.9|38499.9|38484.5|38461.6|492
1655141100000|2022-06-13 17:25:00|38489.1|38469.1|38498.7|38478.7|38509.2|38489.2|38485.7|38465.7|553
1655141400000|2022-06-13 17:30:00|38496.5|38476.5|38502.8|38482.8|38534.5|38492.6|38493.4|38463.4|533
1655141700000|2022-06-13 17:35:00|38503.1|38483.1|38482.5|38462.5|38513.6|38490.4|38481.7|38441|489
1655142000000|2022-06-13 17:40:00|38483.1|38463.1|38469.5|38449.5|38493.8|38473.8|38457.5|38437.5|665
1655142300000|2022-06-13 17:45:00|38461.3|38441.3|38438|38418|38467|38447|38431.5|38411.5|687
1655142600000|2022-06-13 17:50:00|38435.2|38415.2|38440.7|38420.7|38451.9|38431.9|38430.5|38410.5|726
1655142900000|2022-06-13 17:55:00|38443.6|38423.6|38458.7|38438.7|38498|38442.2|38427.1|38399.7|799
1655143200000|2022-06-13 18:00:00|38458.5|38438.5|38382.3|38332.3|38522.5|38447.1|38284.5|38164.5|1045
1655143500000|2022-06-13 18:05:00|38382.4|38332.4|38351.9|38274.8|38422.7|38358.7|38318|38227.7|717
1655143800000|2022-06-13 18:10:00|38349.4|38275.5|38370.2|38350.2|38417.7|38365.8|38320.5|38265.7|648
1655144100000|2022-06-13 18:15:00|38370.5|38350.5|38386.4|38366.4|38431|38367.2|38357.4|38319|693
1655144400000|2022-06-13 18:20:00|38385.1|38365.1|38396.7|38376.7|38426.4|38379.7|38376.6|38336|699
1655144700000|2022-06-13 18:25:00|38396.5|38376.5|38408.3|38388.3|38416|38396|38391.9|38371.9|605
1655145000000|2022-06-13 18:30:00|38406.8|38386.8|38419.2|38399.2|38431.9|38411.9|38406.8|38386.8|747
1655145300000|2022-06-13 18:35:00|38419.4|38399.4|38405.9|38385.9|38470|38415.3|38402.1|38358.3|735
1655145600000|2022-06-13 18:40:00|38408.7|38388.7|38416.5|38396.5|38434.5|38406.2|38401|38361.6|724
1655145900000|2022-06-13 18:45:00|38416.6|38396.6|38419.7|38399.7|38449.6|38411|38406.8|38372.5|572
1655146200000|2022-06-13 18:50:00|38418.9|38398.9|38425.1|38405.1|38436.7|38416.7|38417.2|38397.2|677
1655146500000|2022-06-13 18:55:00|38425.2|38405.2|38521.4|38501.4|38555.1|38511|38425.2|38405.2|761
1655146800000|2022-06-13 19:00:00|38520.8|38500.8|38522.1|38502.1|38574|38526.8|38510.5|38446.3|867
1655147100000|2022-06-13 19:05:00|38519.5|38499.5|38536.2|38486.2|38559.8|38521.7|38510.6|38466.1|761
1655147400000|2022-06-13 19:10:00|38546.5|38474.8|38513.1|38493.1|38546.7|38506.6|38509.3|38462.7|750
1655147700000|2022-06-13 19:15:00|38539.6|38467.6|38531.6|38453.2|38581.7|38538.8|38449.9|38372.2|1131
1655148000000|2022-06-13 19:20:00|38532.1|38454.1|38536.9|38486.9|38582.8|38493.5|38504.8|38431.2|1188
1655148300000|2022-06-13 19:25:00|38545.8|38473.9|38580.2|38498.1|38583.8|38524.9|38525.7|38469.8|1010
1655148600000|2022-06-13 19:30:00|38579.9|38498.4|38586.2|38511.2|38595.2|38547.1|38536.3|38483.5|963
1655148900000|2022-06-13 19:35:00|38584.8|38512|38548.3|38428.3|38599|38521.6|38232.3|38112.3|1112
1655149200000|2022-06-13 19:40:00|38547.4|38427.4|38532.2|38416|38566.2|38446.2|38482.6|38400|1060
1655149500000|2022-06-13 19:45:00|38531.8|38415.9|38531|38412.4|38542.6|38430.9|38495.9|38387.6|952
1655149800000|2022-06-13 19:50:00|38530.1|38411.8|38536.2|38424.9|38569.2|38456.8|38507.4|38407.3|1033
1655150100000|2022-06-13 19:55:00|38537.6|38425.7|38525|38427.9|38561.5|38469|38489|38403.9|853
1655150400000|2022-06-13 20:00:00|38524.4|38427.8|38535.4|38441.2|38548.1|38471.5|38499.7|38415.1|910
1655150700000|2022-06-13 20:05:00|38535.9|38441.8|38553.6|38461.4|38578.8|38507.3|38510|38433.6|728
1655151000000|2022-06-13 20:10:00|38552.7|38461.1|38554.4|38471.3|38557.6|38494.7|38537.8|38452|597
1655151300000|2022-06-13 20:15:00|38554.5|38470.6|38545.1|38447.3|38561|38506|38511.5|38444.8|565
1655151600000|2022-06-13 20:20:00|38547.3|38448|38561.6|38467.9|38577|38487.6|38519.2|38440.7|564
1655151900000|2022-06-13 20:25:00|38562.1|38468.3|38571.2|38497.4|38591.4|38511.8|38536.6|38460.6|689
1655152200000|2022-06-13 20:30:00|38570.6|38498.7|38544.4|38494.4|38580.7|38517|38537|38481.8|387
1655152500000|2022-06-13 20:35:00|38565.7|38489.5|38527|38507|38572.6|38517.6|38523.2|38472.6|335
1655152800000|2022-06-13 20:40:00|38526.5|38506.5|38571.1|38479.8|38579.5|38511|38522.7|38476.2|291
1655153100000|2022-06-13 20:45:00|38560.2|38459.7|38541.7|38421.7|38562.1|38464.5|38524.7|38411.1|623
1655153400000|2022-06-13 20:50:00|38542|38422.2|38535.1|38439.5|38548.2|38443.2|38514.3|38419.5|695
1655153700000|2022-06-13 20:55:00|38541.9|38427.9|38543.7|38423.7|38556.4|38447|38526.6|38406.6|332
1655154000000|2022-06-13 21:00:00|38542.8|38422.8|38559|38439|38559.6|38439.6|38538.7|38418.7|26
1655157900000|2022-06-13 22:05:00|38542.9|38422.9|38548|38428|38561.2|38441.2|38542.9|38422.9|38
1655158200000|2022-06-13 22:10:00|38556.2|38436.2|38506.3|38386.3|38556.2|38436.2|38499.5|38379.5|85
1655158500000|2022-06-13 22:15:00|38527.2|38407.2|38490.7|38370.7|38529.1|38409.1|38484.9|38364.9|549
1655158800000|2022-06-13 22:20:00|38491.1|38371.1|38470.6|38350.6|38524.2|38404.2|38447.4|38327.4|527
1655159100000|2022-06-13 22:25:00|38472.1|38352.1|38473.5|38353.5|38490.9|38370.9|38446.9|38326.9|442
1655159400000|2022-06-13 22:30:00|38475|38355|38473.1|38353.1|38479.2|38359.2|38454.3|38334.3|506
1655159700000|2022-06-13 22:35:00|38473|38353|38463.1|38343.1|38473.6|38353.6|38452.5|38332.5|541
1655160000000|2022-06-13 22:40:00|38467.1|38347.1|38466.1|38346.1|38476.7|38356.7|38452.6|38332.6|477
1655160300000|2022-06-13 22:45:00|38465.8|38345.8|38474.1|38354.1|38480.2|38360.2|38459.5|38339.5|531
1655160600000|2022-06-13 22:50:00|38475.4|38355.4|38480.6|38360.6|38490.9|38370.9|38455.2|38335.2|452
1655160900000|2022-06-13 22:55:00|38478.9|38358.9|38490.5|38370.5|38497.2|38377.2|38457.5|38337.5|442
1655161200000|2022-06-13 23:00:00|38475.2|38355.2|38486.8|38366.8|38494.4|38374.4|38470.9|38350.9|510
1655161500000|2022-06-13 23:05:00|38483.8|38363.8|38469.6|38349.6|38491.4|38371.4|38466.4|38346.4|503
1655161800000|2022-06-13 23:10:00|38469.8|38349.8|38474.1|38354.1|38486.6|38366.6|38459.5|38339.5|575
1655162100000|2022-06-13 23:15:00|38475.3|38355.3|38470.9|38350.9|38481.7|38361.7|38462.4|38342.4|432
1655162400000|2022-06-13 23:20:00|38469.7|38349.7|38469.8|38349.8|38475.4|38355.4|38454|38334.4|437
1655162700000|2022-06-13 23:25:00|38470.7|38350.7|38468.7|38348.7|38485.5|38365.5|38460.3|38340.3|426
1655163000000|2022-06-13 23:30:00|38467.9|38347.9|38471.2|38351.2|38481.8|38361.8|38462|38342|390
1655163300000|2022-06-13 23:35:00|38471.5|38351.5|38471.4|38351.4|38483.9|38363.9|38459.6|38339.6|369
1655163600000|2022-06-13 23:40:00|38470.9|38350.9|38478.1|38358.1|38487.1|38367.1|38467.9|38347.9|477
1655163900000|2022-06-13 23:45:00|38478.9|38358.9|38471.5|38351.5|38488.1|38368.1|38466.4|38346.4|457
1655164200000|2022-06-13 23:50:00|38469.4|38349.4|38468.6|38348.6|38477.2|38357.2|38456.9|38336.9|375
1655164500000|2022-06-13 23:55:00|38465.9|38345.9|38459.1|38339.1|38481.2|38361.2|38444.7|38324.7|413
1655164800000|2022-06-14 00:00:00|38463.3|38343.3|38463.3|38343.3|38463.3|38343.3|38463.3|38343.3|1
1655165100000|2022-06-14 00:05:00|38407.2|38287.2|38434.8|38314.8|38448.8|38328.8|38390.5|38270.5|277
1655165400000|2022-06-14 00:10:00|38434.1|38314.1|38445|38325|38466.6|38346.6|38430.2|38310.2|817
1655165700000|2022-06-14 00:15:00|38445.1|38325.1|38475.9|38396|38496.9|38451.2|38439.8|38323.8|824
1655166000000|2022-06-14 00:20:00|38479.1|38392.7|38464.5|38362.3|38483.9|38412.6|38434.7|38361.3|750
1655166300000|2022-06-14 00:25:00|38454.9|38374.7|38431.6|38351.6|38462.5|38388.9|38422.4|38334.3|769
1655166600000|2022-06-14 00:30:00|38434.8|38355.1|38441.6|38363.8|38454.9|38379.5|38416.2|38331.1|765
1655166900000|2022-06-14 00:35:00|38444.2|38361.6|38436.9|38357|38453.4|38384.2|38418.6|38345.5|591
1655167200000|2022-06-14 00:40:00|38438.7|38357.1|38422.9|38344.8|38461.9|38385.1|38397.8|38325.2|599
1655167500000|2022-06-14 00:45:00|38423.4|38346.7|38439.1|38364.6|38448|38377.5|38395.4|38332|646
1655167800000|2022-06-14 00:50:00|38440.2|38363.5|38438.6|38362.2|38451.4|38379.8|38419.4|38332.7|665
1655168100000|2022-06-14 00:55:00|38436.3|38357.2|38426.5|38351.9|38461.1|38390.5|38402.5|38335.6|652
1655168400000|2022-06-14 01:00:00|38429.2|38350.3|38426.1|38351.6|38448.4|38379.6|38412.1|38333.5|740
1655168700000|2022-06-14 01:05:00|38428.8|38348.1|38444.1|38366.3|38453.9|38387.6|38404.4|38330.2|631
1655169000000|2022-06-14 01:10:00|38445.8|38363.3|38464.3|38379.5|38478.8|38398.3|38430.2|38362.1|698
1655169300000|2022-06-14 01:15:00|38462.1|38381.4|38474.4|38394.2|38486.6|38416.2|38436.2|38363.6|637
1655169600000|2022-06-14 01:20:00|38473.3|38395.3|38479|38394.8|38485.4|38415.6|38448.9|38365.7|725
1655169900000|2022-06-14 01:25:00|38480.3|38393.9|38473.5|38397.6|38488.6|38412.7|38453.4|38375.4|652
1655170200000|2022-06-14 01:30:00|38476.9|38399.6|38486.5|38409|38499.8|38426.6|38460.4|38378.4|767
1655170500000|2022-06-14 01:35:00|38486.9|38408.7|38484.5|38409|38497.1|38424.3|38460.7|38384.6|603
1655170800000|2022-06-14 01:40:00|38487.2|38405.4|38482.3|38391.6|38494.7|38437.5|38455.6|38383.7|618
1655171100000|2022-06-14 01:45:00|38480.5|38383.3|38494.6|38417.8|38519.4|38445.1|38473.1|38383.3|801
1655171400000|2022-06-14 01:50:00|38494.5|38417.7|38503.5|38404.3|38508.7|38445.5|38465.5|38393.4|753
1655171700000|2022-06-14 01:55:00|38509.4|38402.9|38510.5|38430.3|38560.7|38484.7|38484|38402.9|703
1655172000000|2022-06-14 02:00:00|38511.9|38428.4|38496.8|38420.3|38518.8|38451.5|38465|38404.1|685
1655172300000|2022-06-14 02:05:00|38500.9|38416.7|38486.5|38404.8|38507.3|38434.6|38472.7|38380.9|579
1655172600000|2022-06-14 02:10:00|38486.4|38405|38495.1|38417.2|38505.4|38434.1|38473.1|38378.5|705
1655172900000|2022-06-14 02:15:00|38495.4|38418.3|38482.1|38432.1|38513.8|38439.3|38481.5|38397.4|650
1655173200000|2022-06-14 02:20:00|38481.1|38431.1|38492.6|38409.3|38509.2|38442.3|38462.3|38383.7|569
1655173500000|2022-06-14 02:25:00|38492.5|38409.4|38494|38415.4|38508.4|38439.5|38459.5|38387.9|662
1655173800000|2022-06-14 02:30:00|38495.7|38413.4|38562.9|38442.9|38572.2|38472.9|38467.7|38384.2|710
1655174100000|2022-06-14 02:35:00|38555|38451.3|38553.8|38433.8|38562.6|38455.3|38535|38420.5|735
1655174400000|2022-06-14 02:40:00|38554.2|38434.2|38546.1|38426.1|38555.2|38445.9|38529.6|38409.6|650
1655174700000|2022-06-14 02:45:00|38547.5|38427.5|38552.5|38432.5|38559.7|38445.7|38531.6|38411.6|560
1655175000000|2022-06-14 02:50:00|38553.5|38433.5|38545.7|38425.7|38555|38447.8|38533|38414.4|595
1655175300000|2022-06-14 02:55:00|38544.1|38425.4|38472.1|38422.1|38558.7|38444.6|38448.9|38392.9|617
1655175600000|2022-06-14 03:00:00|38472.2|38422.2|38440.2|38420.2|38484.1|38445.1|38439.9|38411.3|684
1655175900000|2022-06-14 03:05:00|38433.3|38413.3|38444.4|38424.4|38467.6|38430.4|38428.8|38391.6|671
1655176200000|2022-06-14 03:10:00|38444.3|38424.3|38441.4|38421.4|38477.9|38427.9|38426.1|38384.7|687
1655176500000|2022-06-14 03:15:00|38441|38421|38439.6|38419.6|38471.4|38428.5|38431.2|38389|606
1655176800000|2022-06-14 03:20:00|38439.9|38419.9|38464.5|38414.5|38481.4|38434.8|38435.5|38392.7|700
1655177100000|2022-06-14 03:25:00|38464.2|38414.2|38467.1|38374.3|38502.1|38436.4|38426.7|38371.3|789
1655177400000|2022-06-14 03:30:00|38469.2|38372.2|38453.6|38402.9|38495.5|38434.1|38444.7|38365.3|790
1655177700000|2022-06-14 03:35:00|38457.4|38399.6|38454.7|38380.6|38479.7|38423.4|38422|38374.2|612
1655178000000|2022-06-14 03:40:00|38458.6|38379|38444.8|38394.8|38463.5|38417.1|38424|38376|569
1655178300000|2022-06-14 03:45:00|38443.9|38393.9|38395|38311.2|38463|38420.2|38385.6|38309.3|678
1655178600000|2022-06-14 03:50:00|38394.3|38314.6|38364.5|38314.5|38401|38337.9|38361.2|38299.1|815
1655178900000|2022-06-14 03:55:00|38364.2|38314.2|38356|38336|38378|38348.4|38346.2|38314|580
1655179200000|2022-06-14 04:00:00|38355.7|38335.7|38315.9|38235.2|38364|38340.2|38310.6|38224.8|797
1655179500000|2022-06-14 04:05:00|38317.7|38236.9|38327.5|38251.5|38332.4|38272.5|38306.9|38231.4|689
1655179800000|2022-06-14 04:10:00|38328.3|38250.8|38319.7|38269.7|38336.5|38290.8|38294|38232.2|750
1655180100000|2022-06-14 04:15:00|38319.9|38269.9|38318.3|38268.3|38328.9|38282.3|38293.1|38244.3|499
1655180400000|2022-06-14 04:20:00|38319.9|38269.9|38492.2|38385.9|38500.6|38390|38296.2|38260.4|711
1655180700000|2022-06-14 04:25:00|38491|38383.2|38285.8|38166.7|38503.4|38398.5|38278|38158.4|791
1655181000000|2022-06-14 04:30:00|38286.1|38168|38300.2|38188.4|38310.1|38206|38284|38164.6|785
1655181300000|2022-06-14 04:35:00|38303.3|38186.3|38319.2|38199.2|38320.3|38209.6|38278.9|38158.9|739
1655181600000|2022-06-14 04:40:00|38309.1|38207|38333.5|38283.5|38364.7|38301.1|38288.3|38190.7|657
1655181900000|2022-06-14 04:45:00|38333.7|38283.7|38332.3|38282.3|38354.6|38290.6|38329.1|38267|415
1655182200000|2022-06-14 04:50:00|38332.6|38282.6|38330.1|38280.1|38363.5|38308.6|38322.5|38260|469
1655182500000|2022-06-14 04:55:00|38330.7|38280.7|38346.8|38277|38352.9|38293.3|38329.3|38267.5|452
1655182800000|2022-06-14 05:00:00|38336.7|38286.7|38324.1|38304.1|38363.9|38317.4|38320.2|38278.9|533
1655183100000|2022-06-14 05:05:00|38323.3|38303.3|38312.4|38292.4|38353.3|38311|38309.9|38264|527
1655183400000|2022-06-14 05:10:00|38311.9|38291.9|38315.7|38295.7|38349.7|38307.1|38310.4|38264.6|550
1655183700000|2022-06-14 05:15:00|38315|38295|38340.8|38268.4|38353.6|38300.9|38309.9|38255.3|437
1655184000000|2022-06-14 05:20:00|38341|38268.1|38329.9|38309.9|38362.1|38316.3|38326.1|38260.2|562
1655184300000|2022-06-14 05:25:00|38328.5|38308.5|38362.8|38342.8|38379.1|38350.1|38328.5|38271.4|579
1655184600000|2022-06-14 05:30:00|38362.9|38342.9|38334.2|38314.2|38377.1|38344.6|38332.6|38284.1|605
1655184900000|2022-06-14 05:35:00|38334.1|38314.1|38321|38301|38356.1|38314.8|38312.4|38256.3|497
1655185200000|2022-06-14 05:40:00|38320.9|38300.9|38314.7|38233.3|38347.8|38301.5|38279.6|38233.3|624
1655185500000|2022-06-14 05:45:00|38315.3|38234|38307.5|38229.7|38316.3|38271.1|38272.3|38220.8|602
1655185800000|2022-06-14 05:50:00|38298.3|38248.3|38284.2|38214|38318|38269|38265.3|38200.9|649
1655186100000|2022-06-14 05:55:00|38288.8|38208.5|38357.8|38304.8|38416.1|38312.8|38238.4|38189.4|652
1655186400000|2022-06-14 06:00:00|38355.6|38304.7|38272.3|38209.1|38382.1|38304.7|38253.8|38187.8|913
1655186700000|2022-06-14 06:05:00|38274.9|38207.5|38285.3|38265.3|38308.1|38275.8|38261.2|38194|815
1655187000000|2022-06-14 06:10:00|38285.8|38265.8|38265.7|38245.7|38306.4|38286.4|38265.6|38245.6|783
1655187300000|2022-06-14 06:15:00|38267.5|38247.5|38303.2|38253.2|38366.5|38302.1|38247.5|38227.5|743
1655187600000|2022-06-14 06:20:00|38301.9|38251.9|38268.8|38248.8|38331|38290.6|38266.7|38232.5|766
1655187900000|2022-06-14 06:25:00|38268.7|38248.7|38266.9|38246.9|38280|38260|38253.4|38233.4|773
1655188200000|2022-06-14 06:30:00|38267.7|38247.7|38326.4|38306.4|38363.6|38318.8|38259.1|38236.7|902
1655188500000|2022-06-14 06:35:00|38328|38308|38323.1|38303.1|38328.2|38308.2|38299.9|38279.9|805
1655188800000|2022-06-14 06:40:00|38323|38303|38305.7|38285.7|38326.3|38306.3|38301.2|38281.2|737
1655189100000|2022-06-14 06:45:00|38306.5|38286.5|38274.2|38254.2|38314.1|38294.1|38265.7|38245.7|750
1655189400000|2022-06-14 06:50:00|38273.4|38253.4|38286.6|38266.6|38295.5|38275.5|38270.2|38250.2|713
1655189700000|2022-06-14 06:55:00|38283.9|38263.9|38307.9|38287.9|38315|38295|38283|38263|755
1655190000000|2022-06-14 07:00:00|38309.4|38289.4|38328.5|38308.5|38346.4|38326.4|38296.4|38276.4|929
1655190300000|2022-06-14 07:05:00|38328|38308|38309.3|38289.3|38348.6|38328.6|38309.1|38289.1|874
1655190600000|2022-06-14 07:10:00|38310.5|38290.5|38376.5|38356.5|38388.2|38368.2|38307|38287|956
1655190900000|2022-06-14 07:15:00|38376.7|38356.7|38294.8|38274.8|38380|38360|38289.5|38269.5|896
1655191200000|2022-06-14 07:20:00|38293.4|38273.4|38177.8|38157.8|38300.8|38280.8|38163.5|38120.7|1080
1655191500000|2022-06-14 07:25:00|38178.9|38158.9|38194|38174|38205.9|38185.9|38130.9|38110.9|1019
1655191800000|2022-06-14 07:30:00|38194.3|38174.3|38078.4|38058.4|38206.2|38186.2|38060.8|38040.8|895
1655192100000|2022-06-14 07:35:00|38078.3|38058.3|38180.2|38160.2|38207|38160.8|38078|38058|820
1655192400000|2022-06-14 07:40:00|38179.9|38159.9|38100.3|38080.3|38186.4|38166.4|38096.4|38076.4|822
1655192700000|2022-06-14 07:45:00|38100.2|38080.2|38020.2|38000.2|38103.6|38083.6|37999.2|37979.2|881
1655193000000|2022-06-14 07:50:00|38020.1|38000.1|38036.2|38016.2|38053.8|38033.8|38014.2|37994.2|927
1655193300000|2022-06-14 07:55:00|38034.9|38014.9|38019.3|37999.3|38043.2|38023.2|38001.2|37981.2|856
1655193600000|2022-06-14 08:00:00|38015.2|37995.2|38033.1|38013.1|38035.5|38015.5|37989.3|37969.3|930
1655193900000|2022-06-14 08:05:00|38029.4|38009.4|38092.2|38072.2|38094.4|38074.4|38019.2|37999.2|844
1655194200000|2022-06-14 08:10:00|38092.8|38072.8|38111.7|38091.7|38121.6|38101.6|38051.7|38031.7|882
1655194500000|2022-06-14 08:15:00|38111.5|38091.5|38089.8|38069.8|38124.8|38104.8|38073.8|38053.8|775
1655194800000|2022-06-14 08:20:00|38090.4|38070.4|38080|38060|38104.2|38084.2|38066.5|38046.5|844
1655195100000|2022-06-14 08:25:00|38080.4|38060.4|38085.5|38065.5|38093.3|38073.3|38053.2|38033.2|852
1655195400000|2022-06-14 08:30:00|38085.1|38065.1|38064.3|38044.3|38095.4|38075.4|38060.5|38040.5|900
1655195700000|2022-06-14 08:35:00|38067.9|38047.9|38048.4|38028.4|38087|38067|38046|38026|825
1655196000000|2022-06-14 08:40:00|38046.4|38026.4|38042|38022|38076.5|38056.5|38026.2|38006.2|976
1655196300000|2022-06-14 08:45:00|38039.8|38019.8|38046.9|38026.9|38048.6|38028.6|38010.2|37990.2|922
1655196600000|2022-06-14 08:50:00|38048.3|38028.3|38084|38064|38087.7|38067.7|38044.5|38024.5|873
1655196900000|2022-06-14 08:55:00|38083.2|38063.2|38091.5|38071.5|38098.7|38078.7|38071.9|38051.9|906
1655197200000|2022-06-14 09:00:00|38092|38072|38137.4|38117.4|38139|38119|38086.2|38066.2|908
1655197500000|2022-06-14 09:05:00|38141.6|38121.6|38184.6|38164.6|38188.1|38168.1|38130.7|38110.7|861
1655197800000|2022-06-14 09:10:00|38183.5|38163.5|38143.1|38123.1|38189.7|38169.7|38139.6|38119.6|814
1655198100000|2022-06-14 09:15:00|38145.1|38125.1|38154.4|38134.4|38178.3|38158.3|38142|38122|880
1655198400000|2022-06-14 09:20:00|38155.1|38135.1|38167.5|38147.5|38181.1|38161.1|38152.9|38132.9|828
1655198700000|2022-06-14 09:25:00|38166.4|38146.4|38200.1|38180.1|38222.5|38202.5|38166.4|38146.4|837
1655199000000|2022-06-14 09:30:00|38201.1|38181.1|38194.3|38174.3|38204.7|38184.7|38182|38162|911
1655199300000|2022-06-14 09:35:00|38192.5|38172.5|38190.6|38170.6|38197.1|38177.1|38166.9|38146.9|929
1655199600000|2022-06-14 09:40:00|38191.7|38171.7|38188.2|38168.2|38215.5|38195.5|38166.1|38146.1|986
1655199900000|2022-06-14 09:45:00|38183.1|38163.1|38174.3|38154.3|38193.3|38173.3|38161.6|38141.6|864
1655200200000|2022-06-14 09:50:00|38176.2|38156.2|38170.4|38150.4|38195|38164.2|38143.8|38121.2|823
1655200500000|2022-06-14 09:55:00|38167.6|38147.6|38198.4|38178.4|38224.4|38183.8|38156.2|38136.2|845
1655200800000|2022-06-14 10:00:00|38199.7|38179.7|38188.8|38168.8|38207.2|38187.2|38173.4|38153.4|918
1655201100000|2022-06-14 10:05:00|38189.6|38169.6|38155|38135|38194.4|38174.4|38151.4|38131.4|717
1655201400000|2022-06-14 10:10:00|38155.5|38135.5|38178.2|38158.2|38189|38169|38152.9|38132.9|846
1655201700000|2022-06-14 10:15:00|38174.4|38154.4|38154.9|38134.9|38178.9|38158.9|38144.5|38124.5|753
1655202000000|2022-06-14 10:20:00|38155|38135|38152.7|38132.7|38157.4|38137.4|38131.9|38111.9|806
1655202300000|2022-06-14 10:25:00|38153.3|38133.3|38185.5|38165.5|38189.8|38169.8|38148.8|38128.8|798
1655202600000|2022-06-14 10:30:00|38183.4|38163.4|38169.9|38149.9|38192.1|38172.1|38160.9|38140.9|865
1655202900000|2022-06-14 10:35:00|38169|38149|38158.4|38138.4|38174.2|38154.2|38149.7|38129.7|650
1655203200000|2022-06-14 10:40:00|38158.5|38138.5|38151.2|38131.2|38181.6|38161.6|38149.3|38129.3|785
1655203500000|2022-06-14 10:45:00|38150.9|38130.9|38161.6|38141.6|38165.7|38145.7|38137.7|38117.7|809
1655203800000|2022-06-14 10:50:00|38161.2|38141.2|38159.8|38139.8|38175.1|38155.1|38147.2|38127.2|829
1655204100000|2022-06-14 10:55:00|38159.5|38139.5|38188.5|38168.5|38209.8|38189.8|38159.5|38139.5|885
1655204400000|2022-06-14 11:00:00|38188.2|38168.2|38176.4|38156.4|38199.2|38179.2|38172.8|38152.8|941
1655204700000|2022-06-14 11:05:00|38176.7|38156.7|38206.4|38186.4|38220|38200|38176.7|38156.7|869
1655205000000|2022-06-14 11:10:00|38206.8|38186.8|38224.3|38204.3|38224.3|38204.3|38199.6|38179.6|931
1655205300000|2022-06-14 11:15:00|38224|38204|38247.4|38227.4|38253|38233|38217.4|38197.4|788
1655205600000|2022-06-14 11:20:00|38247.3|38227.3|38248.6|38228.6|38271.7|38251.7|38237|38217|855
1655205900000|2022-06-14 11:25:00|38248.3|38228.3|38226.2|38206.2|38253.6|38233.6|38218.5|38198.5|803
1655206200000|2022-06-14 11:30:00|38225.4|38205.4|38170.8|38150.8|38227.7|38207.7|38165.2|38145.2|845
1655206500000|2022-06-14 11:35:00|38171.5|38151.5|38128.9|38108.9|38176.4|38156.4|38125.2|38105.2|822
1655206800000|2022-06-14 11:40:00|38126.9|38106.9|38131.6|38111.6|38138.9|38118.9|38112.1|38092.1|815
1655207100000|2022-06-14 11:45:00|38131.4|38111.4|38121.6|38101.6|38132.3|38112.3|38106.4|38086.4|788
1655207400000|2022-06-14 11:50:00|38123|38103|38131|38111|38134.4|38114.4|38113.5|38093.5|791
1655207700000|2022-06-14 11:55:00|38131.1|38111.1|38153.5|38133.5|38156.4|38136.4|38096.8|38076.8|858
1655208000000|2022-06-14 12:00:00|38153.6|38133.6|38142.4|38122.4|38162.9|38142.9|38116.9|38096.9|964
1655208300000|2022-06-14 12:05:00|38142.2|38122.2|38172.5|38152.5|38192.2|38172.2|38136.5|38116.5|864
1655208600000|2022-06-14 12:10:00|38171.8|38151.8|38150.1|38130.1|38173.6|38153.6|38146.3|38126.3|906
1655208900000|2022-06-14 12:15:00|38147.2|38127.2|38192.7|38172.7|38193.2|38173.2|38140.9|38120.9|886
1655209200000|2022-06-14 12:20:00|38196.5|38176.5|38173.3|38153.3|38196.5|38176.5|38141.6|38121.6|967
1655209500000|2022-06-14 12:25:00|38173.6|38153.6|38133.3|38113.3|38177.6|38157.6|38127|38107|756
1655209800000|2022-06-14 12:30:00|38132.8|38112.8|38058.8|38038.8|38152.3|38114.2|38049.5|38029.5|1067
1655210100000|2022-06-14 12:35:00|38057.3|38037.3|38062.6|38042.6|38079.1|38059.1|38055.5|38035.5|915
1655210400000|2022-06-14 12:40:00|38063.9|38043.9|38075.7|38055.7|38077.9|38057.9|38055.3|38035.3|911
1655210700000|2022-06-14 12:45:00|38075.6|38055.6|38128|38108|38136.6|38116.6|38073.1|38053.1|929
1655211000000|2022-06-14 12:50:00|38128.2|38108.2|38142.9|38122.9|38152.3|38132.3|38122.6|38102.6|929
1655211300000|2022-06-14 12:55:00|38143.3|38123.3|38151.1|38131.1|38160.5|38140.5|38137.7|38117.7|862
1655211600000|2022-06-14 13:00:00|38149.7|38129.7|38143|38123|38161.2|38141.2|38131|38111|990
1655211900000|2022-06-14 13:05:00|38143.3|38123.3|38187.2|38167.2|38193|38173|38139.1|38119.1|892
1655212200000|2022-06-14 13:10:00|38186.5|38166.5|38209.6|38189.6|38221.9|38201.9|38180.8|38160.8|956
1655212500000|2022-06-14 13:15:00|38208.9|38188.9|38184.2|38164.2|38208.9|38188.9|38153.7|38133.7|989
1655212800000|2022-06-14 13:20:00|38185.3|38165.3|38168.5|38148.5|38192.9|38172.9|38157.2|38137.2|1024
1655213100000|2022-06-14 13:25:00|38167.1|38147.1|38119.7|38099.7|38172.9|38152.9|38107.5|38078.2|949
1655213400000|2022-06-14 13:30:00|38120.8|38100.8|38121.9|38101.9|38171.6|38151.6|38108.6|38088.6|1090
1655213700000|2022-06-14 13:35:00|38119.9|38099.9|38107.9|38087.9|38135.1|38115.1|38100.1|38080.1|1002
1655214000000|2022-06-14 13:40:00|38107.1|38087.1|38136.2|38116.2|38137.9|38117.9|38101.3|38081.3|1020
1655214300000|2022-06-14 13:45:00|38135.4|38115.4|38137.6|38117.6|38144.5|38124.5|38115.4|38095.4|946
1655214600000|2022-06-14 13:50:00|38137.8|38117.8|38152.2|38132.2|38169.6|38149.6|38135.5|38115.5|1006
1655214900000|2022-06-14 13:55:00|38152.7|38132.7|38136.4|38116.4|38156.6|38136.6|38112.3|38092.3|950
1655215200000|2022-06-14 14:00:00|38134.2|38114.2|38121.9|38101.9|38139.6|38119.6|38115.1|38095.1|1006
1655215500000|2022-06-14 14:05:00|38121.8|38101.8|38177.9|38157.9|38178.2|38158.2|38120.9|38100.9|965
1655215800000|2022-06-14 14:10:00|38178.6|38158.6|38202.7|38182.7|38204.1|38184.1|38176.5|38156.5|937
1655216100000|2022-06-14 14:15:00|38203.1|38183.1|38234.1|38214.1|38242.6|38222.6|38200.8|38180.8|970
1655216400000|2022-06-14 14:20:00|38234.2|38214.2|38221|38201|38255.8|38235.8|38215.5|38195.5|915
1655216700000|2022-06-14 14:25:00|38218.9|38198.9|38261.4|38241.4|38264.5|38244.5|38205.7|38185.7|996
1655217000000|2022-06-14 14:30:00|38261|38241|38240.8|38220.8|38263.8|38243.8|38231.4|38211.4|1064
1655217300000|2022-06-14 14:35:00|38241.4|38221.4|38299.3|38279.3|38303.8|38283.8|38234.4|38214.4|1000
1655217600000|2022-06-14 14:40:00|38296.4|38276.4|38374.2|38354.2|38378.2|38358.2|38296|38276|953
1655217900000|2022-06-14 14:45:00|38373.9|38353.9|38301.2|38281.2|38376.6|38356.6|38298.2|38278.2|969
1655218200000|2022-06-14 14:50:00|38300.7|38280.7|38282.3|38262.3|38305.4|38285.4|38275.5|38255.5|982
1655218500000|2022-06-14 14:55:00|38282.7|38262.7|38299.5|38279.5|38313|38293|38282.2|38262.2|929
1655218800000|2022-06-14 15:00:00|38301.5|38281.5|38284.4|38264.4|38307.5|38287.5|38277.3|38257.3|1044
1655219100000|2022-06-14 15:05:00|38283.3|38263.3|38356.3|38336.3|38357.2|38337.2|38280.5|38260.5|928
1655219400000|2022-06-14 15:10:00|38356.7|38336.7|38316.8|38296.8|38372.2|38352.2|38315.3|38295.3|972
1655219700000|2022-06-14 15:15:00|38317|38297|38366.1|38346.1|38381.9|38361.9|38311.6|38291.6|912
1655220000000|2022-06-14 15:20:00|38365.6|38345.6|38276.8|38256.8|38389.8|38353.7|38274.1|38254.1|987
1655220300000|2022-06-14 15:25:00|38275.8|38255.8|38290.7|38270.7|38293.8|38273.8|38261.2|38241.2|871
1655220600000|2022-06-14 15:30:00|38290.6|38270.6|38285.7|38265.7|38327.4|38285.8|38284.7|38244.8|984
1655220900000|2022-06-14 15:35:00|38286|38266|38341.5|38321.5|38344.5|38324.5|38281.8|38261.8|917
1655221200000|2022-06-14 15:40:00|38338.5|38318.5|38367.9|38347.9|38368.6|38348.6|38336.1|38316.1|960
1655221500000|2022-06-14 15:45:00|38369.6|38349.6|38360.5|38340.5|38374.1|38354.1|38341.3|38321.3|909
1655221800000|2022-06-14 15:50:00|38360.7|38340.7|38359.6|38339.6|38377.8|38357.8|38358|38338|908
1655222100000|2022-06-14 15:55:00|38359.8|38339.8|38341.4|38321.4|38366.1|38346.1|38334.3|38314.3|891
1655222400000|2022-06-14 16:00:00|38341.8|38321.8|38350.1|38330.1|38367|38347|38340.9|38320.9|877
1655222700000|2022-06-14 16:05:00|38349.5|38329.5|38360.1|38340.1|38361|38341|38344.2|38324.2|866
1655223000000|2022-06-14 16:10:00|38359.5|38339.5|38408.9|38388.9|38416|38396|38347.8|38327.8|816
1655223300000|2022-06-14 16:15:00|38408.7|38388.7|38430.6|38410.6|38458.8|38438.8|38401.4|38381.4|878
1655223600000|2022-06-14 16:20:00|38429.6|38409.6|38455.4|38435.4|38464.4|38444.4|38419.7|38399.7|878
1655223900000|2022-06-14 16:25:00|38455.7|38435.7|38558.4|38479.8|38639.6|38601.4|38434.9|38414.9|793
1655224200000|2022-06-14 16:30:00|38558.6|38472.7|38626.3|38543.7|38662.6|38630|38503.2|38448.6|1027
1655224500000|2022-06-14 16:35:00|38625.9|38543.5|38625.8|38605.8|38684.1|38613.9|38609.9|38541.9|899
1655224800000|2022-06-14 16:40:00|38624.8|38604.8|38658.9|38638.9|38679.1|38659.1|38618.5|38598.5|834
1655225100000|2022-06-14 16:45:00|38659.9|38639.9|38646.2|38626.2|38681.7|38661.7|38643.7|38583.2|751
1655225400000|2022-06-14 16:50:00|38646.9|38626.9|38657.1|38637.1|38661|38641|38642.3|38622.3|749
1655225700000|2022-06-14 16:55:00|38649.4|38629.4|38590.1|38570.1|38669.5|38649.5|38579.1|38550.8|751
1655226000000|2022-06-14 17:00:00|38589.5|38569.5|38512.7|38436.2|38590.7|38570.7|38485.9|38405.5|810
1655226300000|2022-06-14 17:05:00|38506.4|38456.4|38416.2|38396.2|38518.6|38478.5|38409.6|38389.6|910
1655226600000|2022-06-14 17:10:00|38416.1|38396.1|38436.5|38386.5|38486.3|38442.6|38343.2|38248.5|868
1655226900000|2022-06-14 17:15:00|38435.5|38385.5|38432.4|38412.4|38447|38414.7|38417|38374.3|669
1655227200000|2022-06-14 17:20:00|38433.5|38413.5|38412.6|38392.6|38446.7|38426.7|38387.6|38346.1|931
1655227500000|2022-06-14 17:25:00|38412.5|38392.5|38411.8|38391.8|38449.3|38399.9|38387.4|38367.4|784
1655227800000|2022-06-14 17:30:00|38412|38392|38413|38393|38423.3|38403.3|38388.8|38368.8|827
1655228100000|2022-06-14 17:35:00|38410.7|38390.7|38400.3|38380.3|38411.8|38391.8|38388.1|38368.1|769
1655228400000|2022-06-14 17:40:00|38400.2|38380.2|38416.2|38396.2|38425.8|38405.8|38391.8|38371.8|738
1655228700000|2022-06-14 17:45:00|38416.5|38396.5|38426.6|38406.6|38434|38414|38411.8|38391.8|622
1655229000000|2022-06-14 17:50:00|38425.9|38405.9|38435.6|38415.6|38441.1|38421.1|38420.4|38400.4|721
1655229300000|2022-06-14 17:55:00|38435.5|38415.5|38441.8|38421.8|38442.4|38422.4|38418.1|38398.1|663
1655229600000|2022-06-14 18:00:00|38441.2|38421.2|38413.4|38393.4|38442.6|38422.6|38406|38386|749
1655229900000|2022-06-14 18:05:00|38414.1|38394.1|38387.4|38367.4|38420.3|38400.3|38384.8|38364.8|655
1655230200000|2022-06-14 18:10:00|38386.4|38366.4|38413.3|38393.3|38422|38402|38386.4|38366.4|753
1655230500000|2022-06-14 18:15:00|38413.5|38393.5|38404.9|38384.9|38418.2|38398.2|38397.5|38377.5|700
1655230800000|2022-06-14 18:20:00|38403.5|38383.5|38421.3|38401.3|38423.1|38403.1|38397.5|38377.5|675
1655231100000|2022-06-14 18:25:00|38421.1|38401.1|38419.3|38399.3|38427.8|38407.8|38412.4|38392.4|663
1655231400000|2022-06-14 18:30:00|38419.7|38399.7|38415.6|38395.6|38431|38411|38412.4|38392.4|658
1655231700000|2022-06-14 18:35:00|38415.2|38395.2|38425.3|38405.3|38426|38406|38407|38387|558
1655232000000|2022-06-14 18:40:00|38425.2|38405.2|38439.7|38419.7|38445|38425|38422.5|38402.5|705
1655232300000|2022-06-14 18:45:00|38439.8|38419.8|38473.7|38453.7|38481.9|38461.9|38430.9|38410.9|684
1655232600000|2022-06-14 18:50:00|38471.5|38451.5|38569.5|38549.5|38675|38642|38469.4|38449.4|869
1655232900000|2022-06-14 18:55:00|38569.3|38549.3|38575|38555|38600.3|38561.4|38554.6|38521.8|759
1655233200000|2022-06-14 19:00:00|38580.2|38560.2|38606.4|38528.8|38612.4|38576.2|38575.6|38527|772
1655233500000|2022-06-14 19:05:00|38594.4|38544.4|38591.6|38571.6|38623.3|38579.9|38573.8|38521.6|698
1655233800000|2022-06-14 19:10:00|38591.9|38571.9|38623.9|38547.5|38625.6|38580.6|38584.6|38528|579
1655234100000|2022-06-14 19:15:00|38596.5|38576.5|38611.2|38591.2|38634|38593.5|38594.8|38543|703
1655234400000|2022-06-14 19:20:00|38611.3|38591.3|38597.5|38577.5|38625.7|38599.1|38586.1|38542.7|746
1655234700000|2022-06-14 19:25:00|38597.9|38577.9|38590.6|38540.6|38624.4|38583.7|38563.5|38526.8|673
1655235000000|2022-06-14 19:30:00|38580.5|38560.5|38589.8|38569.8|38620.7|38576.7|38560|38520.2|830
1655235300000|2022-06-14 19:35:00|38589.6|38569.6|38602.2|38517.2|38620.9|38577.4|38572|38511.5|694
1655235600000|2022-06-14 19:40:00|38603.7|38519.3|38605.5|38555.5|38629.7|38569.3|38570.3|38503|840
1655235900000|2022-06-14 19:45:00|38604.2|38554.2|38597.8|38577.8|38639|38590.7|38592.6|38527.5|662
1655236200000|2022-06-14 19:50:00|38598.1|38578.1|38576.7|38556.7|38614.1|38578.3|38570.6|38517.1|714
1655236500000|2022-06-14 19:55:00|38577.1|38557.1|38575.3|38555.3|38621|38561.2|38558.4|38510.3|707
1655236800000|2022-06-14 20:00:00|38574.1|38554.1|38573.2|38553.2|38598.6|38560.6|38564.5|38513.7|545
1655237100000|2022-06-14 20:05:00|38572.3|38552.3|38562.2|38542.2|38580.2|38560.2|38556.9|38536.9|412
1655237400000|2022-06-14 20:10:00|38562.6|38542.6|38542.9|38522.9|38567.9|38547.9|38536.7|38496.9|298
1655237700000|2022-06-14 20:15:00|38543|38523|38545.3|38525.3|38561.9|38530.1|38522.1|38490.5|392
1655238000000|2022-06-14 20:20:00|38544.9|38524.9|38544|38524|38547.1|38527.1|38535.8|38515.8|338
1655238300000|2022-06-14 20:25:00|38544.4|38524.4|38550.4|38530.4|38571.9|38532.5|38539.1|38498.9|262
1655238600000|2022-06-14 20:30:00|38550.2|38530.2|38544.9|38524.9|38567.7|38535.4|38536.9|38497.2|331
1655238900000|2022-06-14 20:35:00|38543.2|38523.2|38544.2|38524.2|38572.8|38537.9|38539|38494.5|383
1655239200000|2022-06-14 20:40:00|38543.7|38523.7|38546.9|38526.9|38569|38533.8|38538.5|38494.1|245
1655239500000|2022-06-14 20:45:00|38543.8|38523.8|38535.1|38515.1|38575.5|38526.9|38526.2|38475|274
1655239800000|2022-06-14 20:50:00|38534.8|38514.8|38534.2|38514.2|38563.6|38519.5|38521.1|38480|305
1655240100000|2022-06-14 20:55:00|38532.3|38512.3|38566.3|38516.3|38623|38520.5|38528.4|38469.8|295
1655240400000|2022-06-14 21:00:00|38566.1|38516.1|38509|38389|38566.1|38516.1|38505.1|38385.1|33
1655240700000|2022-06-14 21:05:00|38482.3|38362.3|38482.4|38362.4|38486.2|38366.2|38479.1|38359.1|11
1655241000000|2022-06-14 21:10:00|38524.9|38404.9|38501.3|38381.3|38557.6|38437.6|38484.2|38364.2|150
1655241300000|2022-06-14 21:15:00|38494.9|38374.9|38530.6|38410.6|38556.1|38436.1|38478.9|38358.9|190
1655241600000|2022-06-14 21:20:00|38482.9|38362.9|38496.9|38376.9|38548.9|38428.9|38473|38353|150
1655241900000|2022-06-14 21:25:00|38494.3|38374.3|38493|38373|38554|38434|38478.8|38358.8|264
1655242200000|2022-06-14 21:30:00|38514.3|38394.3|38505.7|38385.7|38556.8|38436.8|38475.8|38355.8|545
1655242500000|2022-06-14 21:35:00|38505.1|38385.1|38521.8|38401.8|38528.7|38408.7|38492.9|38372.9|496
1655242800000|2022-06-14 21:40:00|38522.9|38402.9|38527.6|38407.6|38532.8|38412.8|38494.7|38374.7|165
1655243100000|2022-06-14 21:45:00|38516.4|38396.4|38516|38396|38530.5|38410.5|38467.4|38347.4|298
1655243400000|2022-06-14 21:50:00|38516.6|38396.6|38522.7|38402.7|38538.9|38418.9|38467.1|38347.1|213
1655243700000|2022-06-14 21:55:00|38516.7|38396.7|38528.2|38408.2|38533.2|38413.2|38485.8|38365.8|183
1655244000000|2022-06-14 22:00:00|38498.3|38378.3|38524.9|38404.9|38540.8|38420.8|38492.2|38372.2|538
1655244300000|2022-06-14 22:05:00|38524.7|38404.7|38520.4|38400.4|38528.3|38408.3|38514.6|38394.6|347
1655244600000|2022-06-14 22:10:00|38522.3|38402.3|38535.8|38415.8|38540.5|38420.5|38518.7|38398.7|412
1655244900000|2022-06-14 22:15:00|38536.9|38416.9|38536.1|38416.1|38547.5|38427.5|38528.9|38408.9|497
1655245200000|2022-06-14 22:20:00|38535.5|38415.5|38526.2|38406.2|38543|38423|38521.5|38401.5|477
1655245500000|2022-06-14 22:25:00|38525.6|38405.6|38537.6|38417.6|38546.9|38426.9|38521.5|38401.5|283
1655245800000|2022-06-14 22:30:00|38537.3|38417.3|38523.6|38403.6|38546.8|38426.8|38519.9|38399.9|459
1655246100000|2022-06-14 22:35:00|38529|38409|38514.4|38394.4|38534.1|38414.1|38509.1|38389.1|411
1655246400000|2022-06-14 22:40:00|38516|38396|38524.9|38404.9|38527.5|38407.5|38508.4|38388.4|527
1655246700000|2022-06-14 22:45:00|38524.7|38404.7|38521.2|38401.2|38528.1|38408.1|38505.2|38385.2|477
1655247000000|2022-06-14 22:50:00|38521.7|38401.7|38517.7|38397.7|38527.7|38407.7|38504.8|38384.8|549
1655247300000|2022-06-14 22:55:00|38516.4|38396.4|38506.7|38386.7|38526.9|38406.9|38503.2|38383.2|449
1655247600000|2022-06-14 23:00:00|38505.9|38385.9|38506.2|38386.2|38522.5|38402.5|38495.3|38382.4|705
1655247900000|2022-06-14 23:05:00|38506.3|38386.3|38502.8|38382.8|38526.3|38406.3|38500.3|38380.3|622
1655248200000|2022-06-14 23:10:00|38504.9|38384.9|38504.8|38384.8|38515.9|38395.9|38495.5|38375.5|747
1655248500000|2022-06-14 23:15:00|38505.3|38385.3|38519.3|38399.3|38535.9|38415.9|38502|38382|541
1655248800000|2022-06-14 23:20:00|38517|38397|38509.9|38389.9|38536.7|38416.7|38509.4|38389.4|527
1655249100000|2022-06-14 23:25:00|38508.8|38388.8|38504|38384|38525.2|38405.2|38500.4|38380.4|488
1655249400000|2022-06-14 23:30:00|38503.6|38383.6|38504.5|38384.5|38524.4|38404.4|38495.1|38375.1|494
1655249700000|2022-06-14 23:35:00|38504.6|38384.6|38495.4|38375.4|38511.7|38391.7|38491.2|38371.2|480
1655250000000|2022-06-14 23:40:00|38495.8|38375.8|38496.7|38376.7|38520.8|38400.8|38486.7|38366.7|474
1655250300000|2022-06-14 23:45:00|38492.6|38372.6|38494.3|38374.3|38501.2|38381.2|38475.1|38355.1|708
1655250600000|2022-06-14 23:50:00|38493.7|38373.7|38493.5|38373.5|38511.3|38395.8|38487|38371|538
1655250900000|2022-06-14 23:55:00|38492.8|38372.8|38485.2|38365.2|38503.6|38386|38483.6|38363.6|636
1655251200000|2022-06-15 00:00:00|38482.8|38362.8|38488.5|38368.5|38492.1|38372.1|38466|38346|779
1655251500000|2022-06-15 00:05:00|38486.6|38366.6|38498.7|38378.7|38512.6|38392.6|38482.6|38362.6|700
1655251800000|2022-06-15 00:10:00|38503|38383|38512.2|38392.2|38525.9|38405.9|38493|38373|696
1655252100000|2022-06-15 00:15:00|38511.3|38391.3|38500.7|38380.7|38531.4|38411.4|38495.6|38375.6|750
1655252400000|2022-06-15 00:20:00|38498.7|38378.7|38514.3|38394.3|38529.5|38409.5|38498.4|38378.4|729
1655252700000|2022-06-15 00:25:00|38514.5|38394.5|38512.5|38392.5|38528|38408|38499.4|38384|763
1655253000000|2022-06-15 00:30:00|38513|38393|38515.9|38395.9|38529.6|38409.6|38502.1|38386.2|752
1655253300000|2022-06-15 00:35:00|38514.6|38394.6|38514.4|38394.4|38523|38403|38489.4|38386|673
1655253600000|2022-06-15 00:40:00|38513.8|38393.8|38519.6|38399.6|38527.2|38407.2|38506.2|38386.2|706
1655253900000|2022-06-15 00:45:00|38519.9|38399.9|38518.4|38398.4|38529.5|38409.5|38501.2|38388.8|656
1655254200000|2022-06-15 00:50:00|38518|38398|38518.8|38398.8|38527.5|38407.5|38502|38382|923
1655254500000|2022-06-15 00:55:00|38519.2|38399.2|38514.3|38394.3|38529|38409|38506.1|38386.1|793
1655254800000|2022-06-15 01:00:00|38514.9|38394.9|38499.4|38379.4|38516.3|38396.3|38487.4|38373|749
1655255100000|2022-06-15 01:05:00|38503.1|38383.1|38496.6|38376.6|38515.3|38395.3|38485.6|38365.8|725
1655255400000|2022-06-15 01:10:00|38496.3|38376.3|38468.7|38348.7|38497.6|38377.6|38464.8|38344.8|854
1655255700000|2022-06-15 01:15:00|38469.7|38349.7|38476.8|38356.8|38481.6|38361.6|38463.5|38343.5|768
1655256000000|2022-06-15 01:20:00|38476.7|38356.7|38460.5|38340.5|38481.8|38361.8|38458.1|38338.1|845
1655256300000|2022-06-15 01:25:00|38461.7|38341.7|38446.5|38326.5|38462.8|38342.8|38442.2|38322.9|737
1655256600000|2022-06-15 01:30:00|38446.3|38326.3|38454.9|38334.9|38461.2|38341.2|38440.8|38320.8|845
1655256900000|2022-06-15 01:35:00|38454.7|38334.7|38454.6|38334.6|38462.1|38342.1|38441.9|38321.9|780
1655257200000|2022-06-15 01:40:00|38455.7|38335.7|38457.2|38337.2|38464.3|38344.3|38437.4|38317.4|786
1655257500000|2022-06-15 01:45:00|38457.8|38337.8|38463.4|38343.4|38473|38353|38451.5|38334.7|731
1655257800000|2022-06-15 01:50:00|38463.3|38343.3|38481.8|38361.8|38485.8|38365.8|38459.1|38339.1|757
1655258100000|2022-06-15 01:55:00|38478.9|38358.9|38478.1|38358.1|38486.5|38366.5|38472.5|38352.5|831
1655258400000|2022-06-15 02:00:00|38477.8|38357.8|38465.6|38345.6|38483.6|38364.5|38463.6|38343.6|883
1655258700000|2022-06-15 02:05:00|38466.9|38346.9|38466.2|38346.2|38481.2|38361.2|38464.5|38344.5|816
1655259000000|2022-06-15 02:10:00|38466.7|38346.7|38471.5|38351.5|38484.8|38364.8|38462.4|38342.4|742
1655259300000|2022-06-15 02:15:00|38472.3|38352.3|38468.5|38348.5|38477.2|38357.2|38460.4|38340.4|621
1655259600000|2022-06-15 02:20:00|38469|38349|38461.1|38341.1|38473|38353|38450.3|38330.3|642
1655259900000|2022-06-15 02:25:00|38460.5|38340.5|38461.7|38341.7|38472.7|38352.7|38452.5|38332.5|649
1655260200000|2022-06-15 02:30:00|38465|38345|38472|38352|38472.7|38352.7|38452.2|38332.2|692
1655260500000|2022-06-15 02:35:00|38470.4|38350.4|38457.8|38337.8|38472.7|38352.7|38452.5|38334.9|677
1655260800000|2022-06-15 02:40:00|38457.9|38337.9|38461.1|38341.1|38467|38347|38451.9|38332.6|559
1655261100000|2022-06-15 02:45:00|38461.7|38341.7|38468.9|38348.9|38477.8|38357.8|38455.4|38336.7|527
1655261400000|2022-06-15 02:50:00|38469.9|38349.9|38471.7|38351.7|38485.5|38365.5|38466.6|38346.6|626
1655261700000|2022-06-15 02:55:00|38472.5|38352.5|38461.2|38341.2|38481.5|38361.5|38457.3|38337.3|608
1655262000000|2022-06-15 03:00:00|38461.4|38341.4|38465.7|38345.7|38473.4|38353.4|38456.6|38336.6|623
1655262300000|2022-06-15 03:05:00|38466.3|38346.3|38455.2|38335.2|38469.4|38352.6|38449.1|38329.1|540
1655262600000|2022-06-15 03:10:00|38453.2|38333.2|38460.1|38340.1|38462.7|38348.6|38449.4|38329.4|503
1655262900000|2022-06-15 03:15:00|38460.3|38340.3|38472.5|38352.5|38480.1|38361.7|38455.1|38335.1|591
1655263200000|2022-06-15 03:20:00|38471.7|38351.7|38472.6|38352.6|38476.3|38359.7|38461.2|38343.9|577
1655263500000|2022-06-15 03:25:00|38470.5|38350.5|38464.7|38344.7|38481.4|38361.4|38461.1|38341.5|460
1655263800000|2022-06-15 03:30:00|38463.2|38343.2|38480.3|38360.3|38486.3|38366.3|38463.2|38343.2|605
1655264100000|2022-06-15 03:35:00|38479.1|38359.1|38475.7|38355.7|38491.3|38371.3|38469.5|38349.5|709
1655264400000|2022-06-15 03:40:00|38475.1|38355.1|38461.1|38341.1|38480.7|38361.1|38460.8|38340.8|598
1655264700000|2022-06-15 03:45:00|38460.4|38340.4|38459.8|38339.8|38470.3|38350.3|38455.7|38335.7|438
1655265000000|2022-06-15 03:50:00|38460.6|38340.6|38461.1|38341.1|38469.9|38349.9|38454.2|38334.2|475
1655265300000|2022-06-15 03:55:00|38462.4|38342.4|38468|38348|38472.5|38354.2|38453.1|38334.1|619
1655265600000|2022-06-15 04:00:00|38468.7|38348.7|38489.3|38369.3|38496.4|38376.4|38466.8|38346.8|552
1655265900000|2022-06-15 04:05:00|38488.6|38368.6|38507.8|38387.8|38508.1|38388.1|38483.9|38363.9|585
1655266200000|2022-06-15 04:10:00|38507.3|38387.3|38498.1|38378.1|38509.1|38389.1|38488.3|38374.5|580
1655266500000|2022-06-15 04:15:00|38498.5|38378.5|38492.9|38372.9|38501.9|38381.9|38488.4|38368.4|583
1655266800000|2022-06-15 04:20:00|38491.2|38371.2|38506.2|38386.2|38512|38392|38489.8|38369.8|594
1655267100000|2022-06-15 04:25:00|38505.9|38385.9|38520.6|38400.6|38523.8|38403.8|38493.4|38379.4|595
1655267400000|2022-06-15 04:30:00|38518.6|38398.6|38531.3|38416.3|38535.4|38421.8|38491.3|38395.9|613
1655267700000|2022-06-15 04:35:00|38534.4|38414.4|38519.5|38425.6|38542|38449.8|38499.8|38408.2|499
1655268000000|2022-06-15 04:40:00|38520.2|38425.4|38525|38414.3|38535|38430.3|38503|38405.1|407
1655268300000|2022-06-15 04:45:00|38525.7|38414.6|38522.7|38404.8|38535.8|38444.5|38494.5|38402.9|511
1655268600000|2022-06-15 04:50:00|38522.4|38403|38530.1|38416.7|38535.6|38432.8|38505.3|38403|547
1655268900000|2022-06-15 04:55:00|38526.8|38417.7|38532.4|38421.8|38544.1|38433.8|38515|38411.6|578
1655269200000|2022-06-15 05:00:00|38532.3|38421.6|38519|38423.5|38534.2|38428.5|38509.9|38410.8|732
1655269500000|2022-06-15 05:05:00|38519.3|38423.4|38510.3|38419.5|38533|38439.3|38509.7|38413.6|643
1655269800000|2022-06-15 05:10:00|38510.4|38419.1|38520.4|38423.6|38532.5|38431.8|38498.9|38398.7|737
1655270100000|2022-06-15 05:15:00|38520.5|38423.3|38538.2|38449.9|38541.4|38461.7|38516|38417.3|603
1655270400000|2022-06-15 05:20:00|38538.1|38450.1|38533.6|38441.1|38542.1|38469.1|38519.1|38429.8|630
1655270700000|2022-06-15 05:25:00|38533.7|38441.2|38501.7|38410|38545|38464.8|38500.8|38408.8|694
1655271000000|2022-06-15 05:30:00|38502.3|38410.4|38445.9|38369.9|38504.9|38411.4|38443.5|38345.2|987
1655271300000|2022-06-15 05:35:00|38445.5|38364.1|38405.5|38285.5|38455.7|38368.2|38368.5|38265|908
1655271600000|2022-06-15 05:40:00|38405|38285|38341.4|38266.4|38426.4|38316|38335.3|38258.3|922
1655271900000|2022-06-15 05:45:00|38340.3|38266.1|38376.8|38266.5|38390.3|38301.5|38334.1|38258.7|750
1655272200000|2022-06-15 05:50:00|38376.6|38266.1|38346.7|38232.8|38388.3|38294.1|38337.4|38224.2|907
1655272500000|2022-06-15 05:55:00|38347.8|38231.7|38328.9|38229.2|38348.1|38240|38282|38186|896
1655272800000|2022-06-15 06:00:00|38318.9|38240.4|38321|38271|38336.1|38290.4|38269.3|38215.7|1078
1655273100000|2022-06-15 06:05:00|38329.7|38258|38348.8|38298.8|38374.2|38321.6|38297.9|38241.2|994
1655273400000|2022-06-15 06:10:00|38333.2|38313.2|38320.3|38300.3|38372.7|38319.1|38309.8|38263.3|1004
1655273700000|2022-06-15 06:15:00|38321.1|38301.1|38300.9|38280.9|38334.1|38314.1|38284.3|38264.3|972
1655274000000|2022-06-15 06:20:00|38300.8|38280.8|38186.9|38166.9|38305.2|38285.2|38153.1|38122.9|1078
1655274300000|2022-06-15 06:25:00|38183.9|38163.9|38211.5|38161.5|38240.7|38187.1|38126.8|38091|1042
1655274600000|2022-06-15 06:30:00|38217.9|38147.2|38182.4|38162.4|38236.9|38214.2|38180|38144.4|1005
1655274900000|2022-06-15 06:35:00|38182.2|38162.2|38164.1|38144.1|38187.9|38167.9|38146.5|38126.5|938
1655275200000|2022-06-15 06:40:00|38164.7|38144.7|38242.1|38222.1|38245.8|38225.8|38158.7|38138.7|951
1655275500000|2022-06-15 06:45:00|38245.2|38225.2|38273.1|38253.1|38277.9|38257.9|38245.2|38225.2|848
1655275800000|2022-06-15 06:50:00|38273|38253|38286.8|38266.8|38287.1|38267.1|38264.1|38244.1|910
1655276100000|2022-06-15 06:55:00|38286.3|38266.3|38293.2|38273.2|38313|38293|38273.7|38253.7|823
1655276400000|2022-06-15 07:00:00|38291.9|38271.9|38280.5|38260.5|38318.8|38298.8|38276.9|38256.9|982
1655276700000|2022-06-15 07:05:00|38281.6|38261.6|38208.5|38188.5|38304.8|38284.8|38202.3|38182.3|971
1655277000000|2022-06-15 07:10:00|38208.1|38188.1|38187.6|38167.6|38216.2|38196.2|38183|38163|1022
1655277300000|2022-06-15 07:15:00|38187.3|38167.3|38152.3|38132.3|38199.5|38179.5|38148.7|38114.9|969
1655277600000|2022-06-15 07:20:00|38154.6|38134.6|38037.5|38017.5|38195.1|38152.2|37951.1|37907.5|1062
1655277900000|2022-06-15 07:25:00|38038.2|38018.2|38016.5|37996.5|38109.6|38055.6|38009.2|37965.7|938
1655278200000|2022-06-15 07:30:00|38016.8|37996.8|38000.9|37980.9|38038.7|38012.5|37999.1|37979.1|948
1655278500000|2022-06-15 07:35:00|38001.8|37981.8|38003.7|37983.7|38031.9|37997.8|37992|37952.6|950
1655278800000|2022-06-15 07:40:00|38003|37983|38018|37998|38022.1|38002.1|37966.8|37946.8|971
1655279100000|2022-06-15 07:45:00|38017.1|37997.1|38182.2|38095.7|38263|38162.4|38012.7|37992.7|1016
1655279400000|2022-06-15 07:50:00|38183.1|38101.8|38021.3|38001.3|38210.3|38141.5|38020.9|37987.6|1085
1655279700000|2022-06-15 07:55:00|38022.1|38002.1|38029.5|38009.5|38050.2|38023.8|38013.9|37993.9|855
1655280000000|2022-06-15 08:00:00|38029.1|38009.1|38024.5|38004.5|38038.9|38018.9|38001.5|37981.5|968
1655280300000|2022-06-15 08:05:00|38023.5|38003.5|37964|37944|38024.5|38004.5|37958|37938|984
1655280600000|2022-06-15 08:10:00|37966.2|37946.2|37957.9|37937.9|37988.8|37968.8|37955|37935|941
1655280900000|2022-06-15 08:15:00|37958.2|37938.2|38014.8|37994.8|38021|38001|37951.7|37931.7|958
1655281200000|2022-06-15 08:20:00|38015|37995|38005.9|37985.9|38021.6|38001.6|37998|37978|922
1655281500000|2022-06-15 08:25:00|38007.2|37987.2|38007.8|37987.8|38023.6|38003.6|37992.1|37972.1|838
1655281800000|2022-06-15 08:30:00|38008.5|37988.5|38012.2|37992.2|38014.9|37994.9|37978.3|37958.3|910
1655282100000|2022-06-15 08:35:00|38010|37990|37988.7|37968.7|38014.1|37994.1|37979.9|37959.9|875
1655282400000|2022-06-15 08:40:00|37988.8|37968.8|37809.8|37789.8|37988.8|37968.8|37808.2|37788.2|1026
1655282700000|2022-06-15 08:45:00|37810.2|37790.2|37888.1|37868.1|37889.7|37869.7|37732.7|37685|969
1655283000000|2022-06-15 08:50:00|37887.2|37867.2|37866.1|37846.1|37933.5|37900.9|37861.9|37841.9|971
1655283300000|2022-06-15 08:55:00|37869.2|37849.2|38077.4|37957.4|38102.7|37982.7|37865.2|37845.2|913
1655283600000|2022-06-15 09:00:00|38079.5|37959.5|37993.1|37943.1|38100.4|37980.4|37924.2|37902.9|993
1655283900000|2022-06-15 09:05:00|37993.2|37943.2|37996.3|37946.3|38034.6|38002.3|37972.4|37922.6|903
1655284200000|2022-06-15 09:10:00|37997|37947|37962.7|37942.7|38000.7|37971.1|37953.3|37933.3|922
1655284500000|2022-06-15 09:15:00|37963.2|37943.2|38008.6|37988.6|38041.5|37992.5|37962.1|37942.1|820
1655284800000|2022-06-15 09:20:00|38006|37986|38045.6|38025.6|38046.6|38026.6|38003.3|37983.3|883
1655285100000|2022-06-15 09:25:00|38045.7|38025.7|38037.3|38017.3|38047|38027|38027.8|38007.8|778
1655285400000|2022-06-15 09:30:00|38037.6|38017.6|38043.2|38023.2|38050.7|38030.7|38029.3|38009.3|837
1655285700000|2022-06-15 09:35:00|38042.4|38022.4|38053.3|38033.3|38064.8|38044.8|38032.1|38012.1|883
1655286000000|2022-06-15 09:40:00|38051.7|38031.7|37997.1|37977.1|38075.5|38055.5|37965|37924|956
1655286300000|2022-06-15 09:45:00|37990.7|37970.7|37993.5|37973.5|38060.3|38034.4|37965.5|37920.9|952
1655286600000|2022-06-15 09:50:00|37992.5|37972.5|37977.6|37957.6|38013.6|37993.6|37957.6|37937.6|903
1655286900000|2022-06-15 09:55:00|37977.4|37957.4|37955.5|37935.5|38005.8|37985.8|37936.1|37916.1|864
1655287200000|2022-06-15 10:00:00|37954.6|37934.6|38014|37994|38027.6|38005.2|37954.6|37934.6|948
1655287500000|2022-06-15 10:05:00|38014.6|37994.6|38014.6|37994.6|38029|38009|38001.6|37981.6|869
1655287800000|2022-06-15 10:10:00|38014.9|37994.9|38044.3|38024.3|38069.2|38027.7|38003|37983|847
1655288100000|2022-06-15 10:15:00|38043.9|38023.9|38042.7|38022.7|38086.9|38037.2|38024.5|38004.5|816
1655288400000|2022-06-15 10:20:00|38042.3|38022.3|38048.7|38028.7|38069.6|38049.6|38032.6|38012.6|770
1655288700000|2022-06-15 10:25:00|38048.6|38028.6|38066.9|38046.9|38091.2|38060.3|38040|38020|770
1655289000000|2022-06-15 10:30:00|38066.1|38046.1|38053|38033|38066.1|38046.1|38035.5|38015.5|867
1655289300000|2022-06-15 10:35:00|38053.2|38033.2|38016.1|37996.1|38056.1|38036.1|38006.9|37986.9|837
1655289600000|2022-06-15 10:40:00|38016.2|37996.2|38052.5|38002.5|38081.1|38031.9|38002.5|37980|805
1655289900000|2022-06-15 10:45:00|38052.9|38002.9|38025.7|38005.7|38082.8|38056.8|38017|37997|891
1655290200000|2022-06-15 10:50:00|38025.8|38005.8|38073.5|38053.5|38076.9|38056.9|38021.2|38001.2|897
1655290500000|2022-06-15 10:55:00|38073.6|38053.6|38067.7|37987.3|38116.7|38066.7|38011.4|37975.8|953
1655290800000|2022-06-15 11:00:00|38065.9|37990.9|38092.1|38072.1|38133.3|38082.1|38043.7|37990.9|952
1655291100000|2022-06-15 11:05:00|38090.8|38070.8|38022.1|38002.1|38116.3|38075.9|38000|37955.3|960
1655291400000|2022-06-15 11:10:00|38022|38002|38028.3|38008.3|38118.8|38043.2|38016.7|37991.6|896
1655291700000|2022-06-15 11:15:00|38027.5|38007.5|38015.9|37995.9|38064.6|38023.3|38012.9|37968.3|917
1655292000000|2022-06-15 11:20:00|38016.7|37996.7|38011.4|37991.4|38028.3|38008.3|38003.4|37983.4|952
1655292300000|2022-06-15 11:25:00|38009.1|37989.1|38017.6|37997.6|38029.4|38009.4|37998.4|37978.4|888
1655292600000|2022-06-15 11:30:00|38018.4|37998.4|38021.7|38001.7|38029.5|38009.5|37996.8|37976.8|925
1655292900000|2022-06-15 11:35:00|38021.2|38001.2|38001.2|37981.2|38025.5|38005.5|37968.1|37948.1|923
1655293200000|2022-06-15 11:40:00|38001.7|37981.7|37992.4|37972.4|38028.8|38008.8|37984.9|37964.9|971
1655293500000|2022-06-15 11:45:00|37992.6|37972.6|37982.9|37962.9|37995.6|37975.6|37948.2|37928.2|957
1655293800000|2022-06-15 11:50:00|37982|37962|37986|37966|37995.5|37975.5|37936.4|37916.4|1003
1655294100000|2022-06-15 11:55:00|37985.2|37965.2|38019.9|37999.9|38033.2|38013.2|37980.6|37960.6|909
1655294400000|2022-06-15 12:00:00|38020.8|38000.8|38048.3|38028.3|38052.6|38032.6|38008.4|37988.4|997
1655294700000|2022-06-15 12:05:00|38049|38029|38089.8|38069.8|38113.5|38093.5|38045|38025|932
1655295000000|2022-06-15 12:10:00|38089.7|38069.7|38162.9|38142.9|38281.4|38189|38069.7|38049.7|1148
1655295300000|2022-06-15 12:15:00|38163.1|38143.1|38195.1|38175.1|38206.2|38186.2|38122.4|38102.4|1097
1655295600000|2022-06-15 12:20:00|38197.9|38177.9|38127.4|38107.4|38259.3|38202.9|38077.1|38039.5|1064
1655295900000|2022-06-15 12:25:00|38126.7|38106.7|38310.5|38190.5|38355.3|38253|38124.5|38070.6|1006
1655296200000|2022-06-15 12:30:00|38289.3|38196.8|38159.8|38139.8|38293.8|38207.6|38101.3|38067.4|1137
1655296500000|2022-06-15 12:35:00|38160|38140|38169.2|38149.2|38181.1|38161.1|38157.1|38137.1|1001
1655296800000|2022-06-15 12:40:00|38169.9|38149.9|38138.7|38118.7|38176.1|38156.1|38075.1|38055.1|1028
1655297100000|2022-06-15 12:45:00|38139.5|38119.5|38113.9|38093.9|38139.5|38119.5|38100.7|38080.7|1019
1655297400000|2022-06-15 12:50:00|38112.1|38092.1|38170|38150|38170|38150|38099.6|38079.6|1010
1655297700000|2022-06-15 12:55:00|38169.9|38149.9|38255|38235|38284.8|38264.8|38169.6|38149.6|1076
1655298000000|2022-06-15 13:00:00|38255.8|38235.8|38188.7|38168.7|38285.1|38265.1|38167.2|38147.2|1038
1655298300000|2022-06-15 13:05:00|38190.4|38170.4|38224.2|38204.2|38236.4|38216.4|38176|38156|999
1655298600000|2022-06-15 13:10:00|38223.9|38203.9|38248|38228|38253.8|38233.8|38218.3|38198.3|954
1655298900000|2022-06-15 13:15:00|38247.2|38227.2|38241.6|38221.6|38258.6|38238.6|38227.8|38207.8|894
1655299200000|2022-06-15 13:20:00|38242.3|38222.3|38228.3|38208.3|38266.4|38246.4|38226.4|38206.4|952
1655299500000|2022-06-15 13:25:00|38229.9|38209.9|38242.3|38222.3|38261.7|38241.7|38222.4|38202.4|913
1655299800000|2022-06-15 13:30:00|38241|38221|38270.4|38250.4|38281.8|38261.8|38231.3|38211.3|934
1655300100000|2022-06-15 13:35:00|38270.5|38250.5|38257.2|38237.2|38276.2|38256.2|38217.8|38197.8|1058
1655300400000|2022-06-15 13:40:00|38256.1|38236.1|38243.1|38223.1|38256.1|38236.1|38217.7|38197.7|980
1655300700000|2022-06-15 13:45:00|38243|38223|38221.6|38201.6|38250.3|38230.3|38210.7|38190.7|979
1655301000000|2022-06-15 13:50:00|38221.8|38201.8|38203.6|38183.6|38238.3|38218.3|38193|38173|958
1655301300000|2022-06-15 13:55:00|38204.6|38184.6|38175.9|38155.9|38206.4|38186.4|38166.8|38146.8|882
1655301600000|2022-06-15 14:00:00|38174.9|38154.9|38111.5|38091.5|38184.9|38164.9|38106|38086|919
1655301900000|2022-06-15 14:05:00|38112.9|38092.9|38143.6|38123.6|38144.5|38124.5|38103.8|38083.8|856
1655302200000|2022-06-15 14:10:00|38143.5|38123.5|38132.6|38112.6|38152.5|38132.5|38103.9|38083.9|913
1655302500000|2022-06-15 14:15:00|38133|38113|38147|38127|38147|38127|38121.4|38101.4|824
1655302800000|2022-06-15 14:20:00|38148.5|38128.5|38146.6|38126.6|38175.6|38155.6|38145.5|38125.5|869
1655303100000|2022-06-15 14:25:00|38146.8|38126.8|38149.8|38129.8|38155.2|38135.2|38138.4|38118.4|856
1655303400000|2022-06-15 14:30:00|38152.9|38132.9|38152.2|38132.2|38159.1|38139.1|38111.5|38091.5|967
1655303700000|2022-06-15 14:35:00|38151.7|38131.7|38141|38121|38153.3|38133.3|38128.8|38108.8|796
1655304000000|2022-06-15 14:40:00|38140.4|38120.4|38156.2|38136.2|38179.8|38159.8|38135.7|38115.7|928
1655304300000|2022-06-15 14:45:00|38156.3|38136.3|38188.3|38168.3|38200.2|38180.2|38150.5|38130.5|891
1655304600000|2022-06-15 14:50:00|38188.2|38168.2|38193.9|38173.9|38201.5|38181.5|38187.1|38167.1|949
1655304900000|2022-06-15 14:55:00|38194.3|38174.3|38198.9|38178.9|38206.7|38186.7|38192.4|38172.4|851
1655305200000|2022-06-15 15:00:00|38199.4|38179.4|38167.3|38147.3|38207.4|38187.4|38167|38147|924
1655305500000|2022-06-15 15:05:00|38166.6|38146.6|38191.1|38171.1|38194.5|38174.5|38163.5|38143.5|712
1655305800000|2022-06-15 15:10:00|38190.7|38170.7|38233.5|38213.5|38233.5|38213.5|38188.8|38168.8|872
1655306100000|2022-06-15 15:15:00|38233.9|38213.9|38230.7|38210.7|38250.2|38230.2|38223.6|38203.6|754
1655306400000|2022-06-15 15:20:00|38230.6|38210.6|38217.2|38197.2|38236.4|38216.4|38211.3|38191.3|761
1655306700000|2022-06-15 15:25:00|38213.6|38193.6|38191.8|38171.8|38238|38198.5|38189.8|38166.6|809
1655307000000|2022-06-15 15:30:00|38192|38172|38198.2|38178.2|38209.8|38189.8|38189.9|38169.9|922
1655307300000|2022-06-15 15:35:00|38198|38178|38196.1|38176.1|38222.9|38182.2|38185|38141.2|767
1655307600000|2022-06-15 15:40:00|38196|38176|38242.7|38222.7|38243|38223|38185.7|38158.3|865
1655307900000|2022-06-15 15:45:00|38244.6|38224.6|38252.4|38232.4|38253.8|38233.8|38233.6|38213.6|708
1655308200000|2022-06-15 15:50:00|38255.3|38235.3|38242.8|38222.8|38259.7|38239.7|38238.5|38218.5|666
1655308500000|2022-06-15 15:55:00|38247.2|38227.2|38275.7|38255.7|38276.2|38256.2|38242.8|38222.8|761
1655308800000|2022-06-15 16:00:00|38275.2|38255.2|38295.9|38275.9|38346.6|38314.6|38265.6|38245.6|856
1655309100000|2022-06-15 16:05:00|38295.6|38275.6|38309.7|38289.7|38324|38304|38290.5|38270.5|716
1655309400000|2022-06-15 16:10:00|38310|38290|38374.9|38354.9|38407.7|38384|38300.5|38280.5|687
1655309700000|2022-06-15 16:15:00|38378.1|38358.1|38378.2|38358.2|38384.4|38364.4|38339.3|38319.3|677
1655310000000|2022-06-15 16:20:00|38378.1|38358.1|38383.6|38363.6|38383.9|38363.9|38371.5|38351.5|626
1655310300000|2022-06-15 16:25:00|38382.1|38362.1|38388.7|38368.7|38389|38369|38377.3|38357.3|558
1655310600000|2022-06-15 16:30:00|38388.3|38368.3|38411.8|38391.8|38411.8|38391.8|38373|38353|606
1655310900000|2022-06-15 16:35:00|38412|38392|38406.7|38386.7|38423.1|38403.1|38388.5|38368.5|689
1655311200000|2022-06-15 16:40:00|38405.4|38385.4|38414.9|38394.9|38417.9|38397.9|38400.4|38380.4|698
1655311500000|2022-06-15 16:45:00|38414.3|38394.3|38413|38393|38423.7|38403.7|38405.1|38385.1|665
1655311800000|2022-06-15 16:50:00|38412.9|38392.9|38421.1|38401.1|38431.7|38411.7|38411.5|38391.5|711
1655312100000|2022-06-15 16:55:00|38420.4|38400.4|38434.6|38414.6|38444.8|38424.8|38420.4|38400.4|726
1655312400000|2022-06-15 17:00:00|38436.5|38416.5|38383.9|38363.9|38438.2|38418.2|38376.2|38356.2|735
1655312700000|2022-06-15 17:05:00|38384.3|38364.3|38405.6|38385.6|38413|38393|38381.8|38361.8|637
1655313000000|2022-06-15 17:10:00|38406.2|38386.2|38389.4|38369.4|38406.2|38386.2|38372.5|38352.5|702
1655313300000|2022-06-15 17:15:00|38389.3|38369.3|38376|38356|38391.9|38371.9|38373.1|38353.1|606
1655313600000|2022-06-15 17:20:00|38376.2|38356.2|38366.4|38346.4|38378.5|38358.5|38361.6|38341.6|643
1655313900000|2022-06-15 17:25:00|38365.6|38345.6|38357.3|38337.3|38368.9|38348.9|38351|38331|648
1655314200000|2022-06-15 17:30:00|38356.5|38336.5|38365.4|38345.4|38368.6|38348.6|38336.6|38316.6|669
1655314500000|2022-06-15 17:35:00|38365.3|38345.3|38356.9|38336.9|38372.4|38352.4|38350|38330|566
1655314800000|2022-06-15 17:40:00|38357.3|38337.3|38341.4|38321.4|38373|38340.7|38336.5|38316.5|681
1655315100000|2022-06-15 17:45:00|38343.3|38323.3|38340.6|38320.6|38344.5|38324.5|38331.1|38311.1|670
1655315400000|2022-06-15 17:50:00|38341|38321|38306.4|38286.4|38368.8|38348.8|38302.1|38254.4|809
1655315700000|2022-06-15 17:55:00|38306.2|38286.2|38325.3|38205.3|38369.2|38291.2|38298.8|38197.6|878
1655316000000|2022-06-15 18:00:00|38327.1|38207.1|38451.6|38331.6|38463.8|38343.8|38232.3|38112.3|1161
1655316300000|2022-06-15 18:05:00|38454.8|38334.8|38417|38333.6|38507.4|38412.9|38409|38296.8|1188
1655316600000|2022-06-15 18:10:00|38417.4|38334|38398.2|38348.2|38451.1|38382.7|38376.7|38315.9|1165
1655316900000|2022-06-15 18:15:00|38397.6|38347.6|38295|38275|38434|38376.1|38227.7|38179.8|1151
1655317200000|2022-06-15 18:20:00|38295.7|38275.7|38335.6|38243.6|38344.7|38297.1|38257.6|38237.6|1135
1655317500000|2022-06-15 18:25:00|38335.9|38242.8|38375.2|38282.2|38382.7|38311.7|38310.3|38232|1179
1655317800000|2022-06-15 18:30:00|38375.4|38283.2|38432.9|38353.8|38446|38368.4|38355.5|38237.8|1193
1655318100000|2022-06-15 18:35:00|38432.8|38352.8|38228|38108|38442.9|38363.2|38197.5|38077.5|856
1655318400000|2022-06-15 18:40:00|38220|38100|38106|38010|38242|38122|38097|37984.9|503
1655318700000|2022-06-15 18:45:00|38101|38003|38082.4|38006.5|38174.8|38078.5|38060.4|37991.3|1133
1655319000000|2022-06-15 18:50:00|38076.9|38005.5|38185.4|38072.2|38209.7|38113.5|38013.7|37965.9|1180
1655319300000|2022-06-15 18:55:00|38187.1|38070.8|38226.6|38130.4|38243.4|38143.8|38085.3|38036.6|1180
1655319600000|2022-06-15 19:00:00|38225.3|38129.1|38174.5|38064.6|38259.3|38154.9|38149.4|38059.5|1196
1655319900000|2022-06-15 19:05:00|38171.2|38066|38164.2|38054.5|38211.7|38103.7|38147.6|38039|1185
1655320200000|2022-06-15 19:10:00|38156.9|38055.6|38142.8|38050.6|38184.5|38091|38130.3|38023.3|1190
1655320500000|2022-06-15 19:15:00|38142.7|38049|38090.1|38040.1|38158.8|38074|38078.3|38013.2|1175
1655320800000|2022-06-15 19:20:00|38092.3|38042.3|38052.4|37960.9|38104.1|38066.4|38006.1|37936.5|1156
1655321100000|2022-06-15 19:25:00|38049.3|37960.5|38048.4|37969.3|38083|37991.2|38027.6|37935.5|1140
1655321400000|2022-06-15 19:30:00|38061.7|37966.1|38084.8|37978.6|38105.1|38005|38058.3|37954.4|1164
1655321700000|2022-06-15 19:35:00|38085.4|37977.9|38131.3|38021.8|38152.7|38052.4|38077.2|37966.7|1153
1655322000000|2022-06-15 19:40:00|38129.3|38026.1|38161|38056.9|38166.1|38065.5|38109.9|38004.5|1154
1655322300000|2022-06-15 19:45:00|38160|38056.3|38115.6|38013.7|38168.4|38066.7|38109.9|38005.2|1120
1655322600000|2022-06-15 19:50:00|38115.8|38014|38110|38012.2|38158.2|38081.2|38098.3|38004.8|1039
1655322900000|2022-06-15 19:55:00|38109|38011.7|38091|37995.4|38109.3|38051.6|38073.6|37978.5|1055
1655323200000|2022-06-15 20:00:00|38090.3|37994.6|38033.9|37958.1|38096.5|37996.9|37995|37939.7|959
1655323500000|2022-06-15 20:05:00|38040.1|37959|38014.9|37929.6|38053.4|38002.3|38003|37926|783
1655323800000|2022-06-15 20:10:00|38016.1|37929.2|38063.6|37961.8|38063.6|38008.7|37982.5|37924.2|781
1655324100000|2022-06-15 20:15:00|38064|37962|38058.8|37972|38072.6|37987.5|38007.5|37939.7|794
1655324400000|2022-06-15 20:20:00|38054.5|37974.2|38083.8|37992.4|38088.7|38007.9|38049.5|37956.2|820
1655324700000|2022-06-15 20:25:00|38085.7|37991.1|38086.5|37995.6|38093|38024|38044|37980.7|751
1655325000000|2022-06-15 20:30:00|38089.5|37992.9|38086.5|37991|38096.2|38030.5|38044|37986|563
1655325300000|2022-06-15 20:35:00|38085.2|37992.1|38091.7|38007|38101.9|38021|38041|37981.2|680
1655325600000|2022-06-15 20:40:00|38092.8|38006.5|38101.2|37981.2|38106.6|38045|38062|37981.2|700
1655325900000|2022-06-15 20:45:00|38096.7|37986.6|38098.7|38016.1|38119.8|38017.1|38084.4|37981.5|578
1655326200000|2022-06-15 20:50:00|38113.2|38004.6|38130.7|38010.7|38130.7|38024.6|38093.7|37996.6|542
1655326500000|2022-06-15 20:55:00|38124|38005.8|38130.9|38010.9|38131.7|38015.4|38037.9|37917.9|286
1655326800000|2022-06-15 21:00:00|38129.3|38009.3|38114|37994|38131.6|38011.6|38073.1|37953.1|49
1655327100000|2022-06-15 21:05:00|38114.3|37994.3|38116.9|37996.9|38121.2|38006.1|38108.7|37988.7|82
1655327400000|2022-06-15 21:10:00|38117.9|37997.9|38122.9|38002.9|38130.1|38023|38093|37989.5|173
1655327700000|2022-06-15 21:15:00|38124.8|38004.8|38124.7|38004.7|38134.4|38021.5|38112|37997.8|179
1655328000000|2022-06-15 21:20:00|38125.3|38005.3|38121.9|38001.9|38130.9|38016.4|38121.6|38001.6|184
1655328300000|2022-06-15 21:25:00|38125.6|38005.6|38121|38001|38131.4|38016.4|38117.2|37997.2|132
1655328600000|2022-06-15 21:30:00|38122.3|38002.3|38124.2|38004.2|38129.8|38016.1|38116|37996|164
1655328900000|2022-06-15 21:35:00|38119.2|37999.2|38125.3|38018.3|38131.9|38018.3|38116.9|37996.9|112
1655329200000|2022-06-15 21:40:00|38120.6|38009.3|38121.6|38019.2|38130.4|38019.4|38095.3|37975.3|99
1655329500000|2022-06-15 21:45:00|38118.5|37998.5|38120.3|38000.3|38128.7|38032|38105.3|37985.3|123
1655329800000|2022-06-15 21:50:00|38119.8|38011.2|38103.8|37983.8|38125.4|38031|38103.7|37983.7|147
1655330100000|2022-06-15 21:55:00|38117.5|37997.5|38114.5|37994.5|38125.9|38034|38101.6|37981.6|312
1655330400000|2022-06-15 22:00:00|38111.4|37991.4|38088.6|37968.6|38122.2|38023|38078.3|37958.3|476
1655330700000|2022-06-15 22:05:00|38089|37969|38117.5|38004.2|38125.3|38010.3|38077.5|37957.5|655
1655331000000|2022-06-15 22:10:00|38118|38004.6|38108.5|37988.5|38118.2|38018.2|38091.5|37971.5|636
1655331300000|2022-06-15 22:15:00|38099.8|37999.2|38091.8|37980.1|38116.8|38017.6|38082.3|37964.5|473
1655331600000|2022-06-15 22:20:00|38088.5|37983.8|38089.4|37973.6|38100.9|38008.6|38058.6|37964.1|785
1655331900000|2022-06-15 22:25:00|38086.4|37975.3|38091.3|37979.7|38105.4|38005|38079.4|37960.5|638
1655332200000|2022-06-15 22:30:00|38096|37978.7|38094.1|37989.2|38106.6|38004.4|38079.6|37964.5|623
1655332500000|2022-06-15 22:35:00|38092.7|37983.2|38100.5|37980.5|38118.1|38009|38088.2|37968.2|446
1655332800000|2022-06-15 22:40:00|38099.8|37979.8|38110.2|37994.1|38119|38011.4|38094.3|37975.3|449
1655333100000|2022-06-15 22:45:00|38108.3|37999.3|38125.8|38006.1|38134.6|38030.2|38099.3|37979.3|601
1655333400000|2022-06-15 22:50:00|38126.6|38006.6|38125.3|38005.3|38131.6|38027.1|38098|37998.5|362
1655333700000|2022-06-15 22:55:00|38120.2|38010.4|38125.2|38005.2|38129.4|38054.5|38073|37992.9|365
1655334000000|2022-06-15 23:00:00|38112.5|38012.7|38119.8|38009.3|38128.2|38048.5|38068.5|37980.7|461
1655334300000|2022-06-15 23:05:00|38118.4|38004.8|38099.3|38007.2|38124.4|38023.7|38091.9|37988.6|405
1655334600000|2022-06-15 23:10:00|38098.2|38007.9|38111|37991|38120.9|38014.8|38085.4|37979.9|529
1655334900000|2022-06-15 23:15:00|38110.9|37990.9|38106.2|38009.1|38120.7|38038.3|38079.3|37990.9|418
1655335200000|2022-06-15 23:20:00|38104.9|38009.4|38102.3|38007|38120.1|38039.5|38059.5|37989.2|463
1655335500000|2022-06-15 23:25:00|38102.6|38006.5|38093.8|37995.9|38115|38028.4|38076.5|37989.9|505
1655335800000|2022-06-15 23:30:00|38105|37988.4|38086.5|38001.8|38118.4|38018.5|38065.4|37979|737
1655336100000|2022-06-15 23:35:00|38087.3|38002.5|38072.9|37977.9|38102.6|38006.7|38050.8|37964.1|560
1655336400000|2022-06-15 23:40:00|38075.9|37974.8|38061|37977.2|38090.6|37999.2|38049.2|37960.1|597
1655336700000|2022-06-15 23:45:00|38066|37974|38081.6|37985.8|38094.8|37994|38062|37961.5|693
1655337000000|2022-06-15 23:50:00|38082.2|37986.3|38069.1|37976|38089.5|37997.9|38047.9|37961.8|806
1655337300000|2022-06-15 23:55:00|38066.5|37978.2|38074.6|37977.4|38092|37996|38065|37964.2|700
1655337600000|2022-06-16 00:00:00|38069.8|37949.8|38022.2|37938.3|38077.5|37960.3|38016.5|37911|955
1655337900000|2022-06-16 00:05:00|38030.2|37938.8|38033.4|37945.6|38052.6|37962.9|38007.4|37924.6|797
1655338200000|2022-06-16 00:10:00|38033.7|37943.6|38030.7|37942.7|38058.1|37973.6|38014.4|37924.6|757
1655338500000|2022-06-16 00:15:00|38026.9|37943|38039.3|37929.7|38044.6|37960.9|38005.9|37920.7|672
1655338800000|2022-06-16 00:20:00|38045.9|37925.9|38037.1|37942.4|38055.9|37973|38011.1|37925.9|728
1655339100000|2022-06-16 00:25:00|38037.5|37946.5|38043.3|37957.5|38064.8|37969.1|38029.6|37939.5|697
1655339400000|2022-06-16 00:30:00|38045.7|37954.3|38039.7|37955|38056.1|37972.9|38016|37937.8|746
1655339700000|2022-06-16 00:35:00|38040.8|37953|38056.3|37963.2|38063.1|37990.8|38027.5|37936.1|686
1655340000000|2022-06-16 00:40:00|38058.7|37963.5|38040.8|37947.9|38066.3|37977.6|38017.6|37940|726
1655340300000|2022-06-16 00:45:00|38045.3|37954.7|38047.3|37945.1|38061|37976.2|38026.2|37935.5|639
1655340600000|2022-06-16 00:50:00|38053.5|37946.8|38029.8|37937.6|38057.8|37979|38015.6|37930.1|753
1655340900000|2022-06-16 00:55:00|38034.1|37938.1|38074|37976.8|38086.6|37990.1|38014.7|37930.2|724
1655341200000|2022-06-16 01:00:00|38076.8|37976.7|38073.7|37979.6|38101.5|38016.6|38056|37967.5|906
1655341500000|2022-06-16 01:05:00|38070.2|37983.7|38072|37976.4|38094.2|37997.5|38047.5|37961|766
1655341800000|2022-06-16 01:10:00|38069.9|37978.9|38053.3|37960.7|38086.5|38006.3|38037.6|37953.6|818
1655342100000|2022-06-16 01:15:00|38051.5|37961.1|38052.4|37977.3|38075.2|37992.6|38038.6|37950.6|775
1655342400000|2022-06-16 01:20:00|38064.5|37970.3|38069.1|37972.5|38092.4|38011|38030.5|37950.3|758
1655342700000|2022-06-16 01:25:00|38064.6|37976.1|38065.4|37989.4|38096.4|38011.5|38041|37956.7|638
1655343000000|2022-06-16 01:30:00|38068.7|37984.7|38106.8|38009.2|38117.2|38016.3|38058.6|37962.7|918
1655343300000|2022-06-16 01:35:00|38106.3|38010.3|38114.9|38022.6|38130.8|38046.1|38079.7|37993.6|803
1655343600000|2022-06-16 01:40:00|38116.7|38020.5|38124.7|38034.2|38141.6|38059.4|38078|38008.1|893
1655343900000|2022-06-16 01:45:00|38126.2|38033.2|38138.2|38055|38157.5|38072.2|38112.6|38019.7|816
1655344200000|2022-06-16 01:50:00|38122.6|38072.6|38146.8|38049.9|38152.3|38090.2|38109|38025.2|748
1655344500000|2022-06-16 01:55:00|38147.2|38050|38146.9|38050|38162.2|38082|38127.9|38031.9|848
1655344800000|2022-06-16 02:00:00|38148.2|38051.1|38141.9|38040.4|38153.7|38066.3|38110|38027.4|745
1655345100000|2022-06-16 02:05:00|38140.8|38041.8|38145.7|38051.2|38154.5|38075.2|38122.3|38026.6|715
1655345400000|2022-06-16 02:10:00|38144.9|38050.7|38134.2|38028.8|38157.6|38077.2|38107.8|38022.4|804
1655345700000|2022-06-16 02:15:00|38128|38038.5|38134.8|38018.4|38141.7|38055|38100.1|38002.3|757
1655346000000|2022-06-16 02:20:00|38130.4|38021.7|38134.4|38036.5|38141.1|38061.7|38095.6|38012.8|702
1655346300000|2022-06-16 02:25:00|38136.7|38038.8|38144|38043|38155.5|38071|38104.5|38023.3|695
1655346600000|2022-06-16 02:30:00|38143|38045.1|38136.8|38038.8|38151.3|38067.6|38116.9|38025.3|721
1655346900000|2022-06-16 02:35:00|38131|38043.3|38122.5|38027.6|38146.2|38064.3|38106.2|38017|607
1655347200000|2022-06-16 02:40:00|38126.1|38024.3|38113.7|38016.2|38136.1|38045|38095|38003.8|743
1655347500000|2022-06-16 02:45:00|38113.8|38016.4|38117.9|38015.5|38126.7|38043.2|38092.9|38000.9|565
1655347800000|2022-06-16 02:50:00|38118.8|38014.2|38110.9|38018.2|38127.6|38041|38091|38001.9|697
1655348100000|2022-06-16 02:55:00|38109.9|38019.7|38099.4|38013.7|38123.6|38062.4|38075.6|37996.8|576
1655348400000|2022-06-16 03:00:00|38102.1|38016.6|38101.7|38016.2|38119|38038.7|38086|37987.1|672
1655348700000|2022-06-16 03:05:00|38101|38017.2|38100.9|38004.2|38118.6|38044|38062.5|37983|621
1655349000000|2022-06-16 03:10:00|38101.1|38001.7|38088.1|37990.7|38108.4|38020.7|38070.7|37980.1|664
1655349300000|2022-06-16 03:15:00|38085.9|37994|38091.7|37996.6|38106|38017.4|38056.9|37974.5|612
1655349600000|2022-06-16 03:20:00|38091.8|37996.8|38088.4|37996.2|38105.5|38023.9|38073.9|37983.3|621
1655349900000|2022-06-16 03:25:00|38087.7|37996.8|38105|37985|38105|38013.9|38063.9|37976.1|532
1655350200000|2022-06-16 03:30:00|38103.2|37983.2|38087.4|38000.3|38104|38024.6|38066.3|37980.8|712
1655350500000|2022-06-16 03:35:00|38087|38002.2|38121.1|38013.8|38123.7|38048.7|38078.7|37988.2|772
1655350800000|2022-06-16 03:40:00|38117.2|38016.8|38110.2|38015.9|38127.1|38049.2|38093.8|37993.3|740
1655351100000|2022-06-16 03:45:00|38108.9|38017|38116.4|38020.9|38131.3|38045.8|38094.4|37997.7|722
1655351400000|2022-06-16 03:50:00|38116.6|38023.9|38119.9|38024.3|38132.7|38047|38092.6|38009.3|802
1655351700000|2022-06-16 03:55:00|38121.2|38023|38122|38016.8|38128|38050.3|38092|38006.4|649
1655352000000|2022-06-16 04:00:00|38119|37999|38127.5|38029.6|38136.2|38042.9|38100.2|37999|764
1655352300000|2022-06-16 04:05:00|38128.5|38028.7|38127.8|38031.5|38136.3|38043.4|38115.2|38014.8|508
1655352600000|2022-06-16 04:10:00|38124.5|38030.1|38106.6|38024.4|38136.8|38056.6|38089.4|38007.1|640
1655352900000|2022-06-16 04:15:00|38108.7|38021.3|38118.3|38035.2|38128.6|38052.7|38093.7|38005|607
1655353200000|2022-06-16 04:20:00|38113.6|38041.2|38126.6|38037.3|38134.5|38059.6|38097.9|38021.5|691
1655353500000|2022-06-16 04:25:00|38125.5|38032.6|38115.2|38025.1|38133.1|38054.7|38098.9|38005.7|581
1655353800000|2022-06-16 04:30:00|38117.6|38030|38104.2|38022.9|38126|38040.7|38088.6|38004.1|653
1655354100000|2022-06-16 04:35:00|38106.4|38020.4|38096|38018.5|38115.4|38039.5|38082.6|37994.5|522
1655354400000|2022-06-16 04:40:00|38096.2|38018.8|38132.7|38044|38134.8|38060.4|38085.3|38009|644
1655354700000|2022-06-16 04:45:00|38128.6|38047.3|38116|38033|38135.9|38074.5|38103.8|38015.9|570
1655355000000|2022-06-16 04:50:00|38114.5|38037.5|38116.8|38038.7|38139.3|38070.5|38090.5|38019.3|524
1655355300000|2022-06-16 04:55:00|38116.5|38037.3|38117.1|38045.2|38132.9|38068.5|38084.5|38010.1|491
1655355600000|2022-06-16 05:00:00|38117|38044.6|38076.3|38056.3|38121.6|38071.1|38070.7|38023.7|523
1655355900000|2022-06-16 05:05:00|38076.2|38056.2|38081.6|38061.6|38124.6|38068.9|38074.4|38031.8|503
1655356200000|2022-06-16 05:10:00|38081.9|38061.9|38086.5|38066.5|38123|38070.5|38071.9|38028.5|537
1655356500000|2022-06-16 05:15:00|38086.1|38066.1|38087.9|38037.9|38124.3|38067.9|38069.2|38014.9|526
1655356800000|2022-06-16 05:20:00|38088|38038|38092.8|38042.8|38109.2|38061.4|38070.3|38018.7|638
1655357100000|2022-06-16 05:25:00|38102.6|38032.5|38110|38029|38110|38062.8|38072.2|38024.4|534
1655357400000|2022-06-16 05:30:00|38095.2|38045.2|38097.9|38047.9|38114.3|38065.1|38070.1|38024.2|639
1655357700000|2022-06-16 05:35:00|38111|38039.6|38140.9|38090.9|38158.3|38108.7|38086.6|38038.5|732
1655358000000|2022-06-16 05:40:00|38141.9|38091.9|38132.4|38112.4|38164.8|38112.4|38123.2|38074.4|600
1655358300000|2022-06-16 05:45:00|38130.5|38110.5|38155.7|38073.9|38166.8|38118.7|38118.9|38064.3|547
1655358600000|2022-06-16 05:50:00|38157.7|38074.7|38149.3|38074.2|38163|38092.6|38133.7|38058.9|630
1655358900000|2022-06-16 05:55:00|38147.1|38074.8|38153|38069.9|38178.3|38106.5|38134.2|38059.5|586
1655359200000|2022-06-16 06:00:00|38150.8|38077|38113.1|38063.1|38154.1|38111.1|38092.6|38034.7|821
1655359500000|2022-06-16 06:05:00|38114.3|38064.3|38097.2|38077.2|38134|38091.4|38082.1|38048.3|803
1655359800000|2022-06-16 06:10:00|38097.5|38077.5|38093.6|38073.6|38098.6|38078.6|38069.1|38049.1|826
1655360100000|2022-06-16 06:15:00|38095.2|38075.2|38079|38059|38096.3|38076.3|38072.1|38052.1|853
1655360400000|2022-06-16 06:20:00|38080.2|38060.2|38040.8|38020.8|38083.2|38063.2|38037.9|38017.9|867
1655360700000|2022-06-16 06:25:00|38039.2|38019.2|38045.7|38025.7|38050.9|38030.9|38031.7|38011.7|792
1655361000000|2022-06-16 06:30:00|38046.7|38026.7|38079.8|38059.8|38091.9|38071.9|38045.2|38025.2|909
1655361300000|2022-06-16 06:35:00|38081.1|38061.1|38097.1|38077.1|38099|38079|38061.7|38041.7|978
1655361600000|2022-06-16 06:40:00|38096.8|38076.8|38154.5|38134.5|38157.4|38137.4|38090.1|38070.1|931
1655361900000|2022-06-16 06:45:00|38153.7|38133.7|38143.3|38123.3|38162.9|38142.9|38131.3|38111.3|813
1655362200000|2022-06-16 06:50:00|38144.3|38124.3|38136.5|38116.5|38148.6|38128.6|38121.6|38101.6|885
1655362500000|2022-06-16 06:55:00|38136.9|38116.9|38196.6|38121.6|38198.7|38147.7|38128|38108|801
1655362800000|2022-06-16 07:00:00|38183.5|38133.5|37980.1|37960.1|38207.9|38151.7|37944.1|37909.1|1067
1655363100000|2022-06-16 07:05:00|37978.5|37958.5|37970.8|37950.8|37994.9|37974.9|37955.1|37934.3|954
1655363400000|2022-06-16 07:10:00|37967.8|37947.8|37958.1|37938.1|37967.8|37947.8|37928.7|37908.7|984
1655363700000|2022-06-16 07:15:00|37958.2|37938.2|38052.5|38032.5|38125|38105|37956.2|37936.2|984
1655364000000|2022-06-16 07:20:00|38052.7|38032.7|38024.7|38004.7|38071.9|38051.9|38010.7|37990.7|787
1655364300000|2022-06-16 07:25:00|38025|38005|38048.4|38028.4|38074|38054|38025|38005|892
1655364600000|2022-06-16 07:30:00|38047.9|38027.9|37997.4|37977.4|38047.9|38027.9|37948.7|37928.7|1108
1655364900000|2022-06-16 07:35:00|37997.5|37977.5|38023.3|38003.3|38026.1|38006.1|37992.9|37972.9|1062
1655365200000|2022-06-16 07:40:00|38023.5|38003.5|38088.5|38068.5|38099.1|38079.1|38021|38001|1090
1655365500000|2022-06-16 07:45:00|38089.2|38069.2|38052|38032|38093.4|38073.4|38051.5|38031.5|991
1655365800000|2022-06-16 07:50:00|38052.1|38032.1|38026.6|38006.6|38066.9|38046.9|38026.4|38006.4|1002
1655366100000|2022-06-16 07:55:00|38024.5|38004.5|37996.3|37976.3|38028.1|38008.1|37976.4|37956.4|1006
1655366400000|2022-06-16 08:00:00|37996.6|37976.6|37993.1|37973.1|38026.3|38006.3|37974.8|37954.8|1016
1655366700000|2022-06-16 08:05:00|37992.7|37972.7|38002.4|37982.4|38011.1|37991.1|37965.7|37945.7|909
1655367000000|2022-06-16 08:10:00|38001.5|37981.5|38037.5|38017.5|38041.1|38021.1|37998.8|37978.8|1000
1655367300000|2022-06-16 08:15:00|38037.6|38017.6|38053.1|38033.1|38054.7|38034.7|38012.5|37992.5|949
1655367600000|2022-06-16 08:20:00|38053.5|38033.5|38093.1|38073.1|38095.5|38075.5|38051.3|38031.3|960
1655367900000|2022-06-16 08:25:00|38095.9|38075.9|38089|38069|38107.9|38087.9|38077.4|38057.4|925
1655368200000|2022-06-16 08:30:00|38088.8|38068.8|38067|38047|38118.8|38098.8|38066.4|38046.4|987
1655368500000|2022-06-16 08:35:00|38068.5|38048.5|38047.2|38027.2|38088.1|38068.1|38036.6|38016.6|932
1655368800000|2022-06-16 08:40:00|38046.2|38026.2|38014.3|37994.3|38050.2|38030.2|37982.5|37962.5|962
1655369100000|2022-06-16 08:45:00|38014.6|37994.6|38012.1|37992.1|38038.5|38018.5|38001.7|37981.7|961
1655369400000|2022-06-16 08:50:00|38011.5|37991.5|38029.6|38009.6|38061.8|38041.8|38010.1|37990.1|998
1655369700000|2022-06-16 08:55:00|38030.8|38010.8|38001|37981|38039.5|38019.5|37987.3|37967.3|967
1655370000000|2022-06-16 09:00:00|38001.7|37981.7|38053|38033|38054.8|38034.8|37988.6|37968.6|976
1655370300000|2022-06-16 09:05:00|38053.4|38033.4|38045.6|38025.6|38086.9|38066.9|38040.5|38020.5|921
1655370600000|2022-06-16 09:10:00|38045.1|38025.1|37997.8|37977.8|38053.2|38033.2|37977.2|37957.2|979
1655370900000|2022-06-16 09:15:00|37996.5|37976.5|37971.2|37951.2|37997.8|37977.8|37952|37932|920
1655371200000|2022-06-16 09:20:00|37971.1|37951.1|37954.4|37934.4|37981|37961|37947.9|37927.9|972
1655371500000|2022-06-16 09:25:00|37954.7|37934.7|37966.4|37946.4|37976.3|37956.3|37941.5|37921.5|928
1655371800000|2022-06-16 09:30:00|37964.2|37944.2|38021.3|38001.3|38030|38010|37946.4|37926.4|1029
1655372100000|2022-06-16 09:35:00|38024.2|38004.2|38024|38004|38046.3|38026.3|38018.6|37998.6|888
1655372400000|2022-06-16 09:40:00|38023.9|38003.9|38147.7|38127.7|38168.5|38148.5|38023.9|38003.9|1002
1655372700000|2022-06-16 09:45:00|38148|38128|38132.2|38112.2|38153|38133|38119.7|38099.7|837
1655373000000|2022-06-16 09:50:00|38132.3|38112.3|38147.1|38127.1|38153|38133|38130.7|38110.7|909
1655373300000|2022-06-16 09:55:00|38146.5|38126.5|38191.4|38171.4|38194.1|38174.1|38142.7|38122.7|808
1655373600000|2022-06-16 10:00:00|38192.1|38172.1|38242.4|38222.4|38259.1|38239.1|38189.5|38169.5|877
1655373900000|2022-06-16 10:05:00|38248.1|38228.1|38172.2|38152.2|38251.5|38231.5|38160.4|38140.4|913
1655374200000|2022-06-16 10:10:00|38172|38152|38149|38129|38183.1|38163.1|38133.3|38113.3|920
1655374500000|2022-06-16 10:15:00|38149.5|38129.5|38150.3|38130.3|38174.2|38154.2|38124.6|38104.6|873
1655374800000|2022-06-16 10:20:00|38150.9|38130.9|38149.5|38129.5|38156.6|38136.6|38111.2|38091.2|947
1655375100000|2022-06-16 10:25:00|38149.2|38129.2|38135.1|38115.1|38156.1|38136.1|38127.3|38107.3|911
1655375400000|2022-06-16 10:30:00|38137.1|38117.1|38121.8|38101.8|38147|38127|38084.6|38064.6|832
1655375700000|2022-06-16 10:35:00|38121.9|38101.9|38259.1|38239.1|38260.1|38240.1|38110|38090|903
1655376000000|2022-06-16 10:40:00|38258.7|38238.7|38296.9|38276.9|38418.6|38349.9|38251.5|38231.5|974
1655376300000|2022-06-16 10:45:00|38296.3|38276.3|38280.8|38260.8|38314.2|38294.2|38277.3|38257.3|872
1655376600000|2022-06-16 10:50:00|38282.2|38262.2|38268.9|38248.9|38296.5|38276.5|38250.3|38230.3|955
1655376900000|2022-06-16 10:55:00|38265.9|38245.9|38319.7|38281.8|38331.8|38311.8|38263.6|38219.8|1008
1655377200000|2022-06-16 11:00:00|38322|38283|38411|38391|38420.9|38391.6|38296.6|38261.5|1131
1655377500000|2022-06-16 11:05:00|38411.8|38391.8|38369.1|38316.6|38423.5|38392.1|38339.8|38303|950
1655377800000|2022-06-16 11:10:00|38352.3|38332.3|38346.5|38296.5|38387|38367|38329.8|38285.1|943
1655378100000|2022-06-16 11:15:00|38346.7|38296.7|38299.2|38254|38379|38343.8|38290.5|38243|876
1655378400000|2022-06-16 11:20:00|38298.9|38256.3|38326.9|38276.9|38345|38296.5|38284.1|38241.4|942
1655378700000|2022-06-16 11:25:00|38327.2|38277.2|38199.6|38179.6|38362|38316.2|38183.8|38147.7|1055
1655379000000|2022-06-16 11:30:00|38200|38180|38199|38179|38215.2|38191.4|38178.6|38158.6|1039
1655379300000|2022-06-16 11:35:00|38199.4|38179.4|38215.2|38195.2|38238.2|38218.2|38192.9|38172.9|1000
1655379600000|2022-06-16 11:40:00|38216.3|38196.3|38256.8|38236.8|38259.6|38239.6|38200.2|38177.5|999
1655379900000|2022-06-16 11:45:00|38256.3|38236.3|38325.2|38305.2|38325.4|38305.4|38215.9|38195.9|1012
1655380200000|2022-06-16 11:50:00|38325.6|38305.6|38292.1|38272.1|38340.2|38313.1|38289.2|38246.2|1054
1655380500000|2022-06-16 11:55:00|38293.6|38273.6|38368.4|38348.4|38372.3|38352.3|38290.7|38270.7|988
1655380800000|2022-06-16 12:00:00|38367.6|38347.6|38327.4|38307.4|38376.2|38356.2|38293.7|38273.7|1062
1655381100000|2022-06-16 12:05:00|38329|38309|38326.7|38306.7|38356.4|38336.4|38326.6|38306.6|935
1655381400000|2022-06-16 12:10:00|38326.6|38306.6|38291.7|38271.7|38331.4|38311.4|38282.4|38262.4|995
1655381700000|2022-06-16 12:15:00|38292.8|38272.8|38296.8|38276.8|38315.4|38295.4|38287.1|38267.1|999
1655382000000|2022-06-16 12:20:00|38299.5|38279.5|38273.6|38253.6|38299.5|38279.5|38273.4|38253.4|1025
1655382300000|2022-06-16 12:25:00|38273.2|38253.2|38279|38259|38283.3|38263.3|38265.3|38245.3|981
1655382600000|2022-06-16 12:30:00|38278|38258|38278.9|38258.9|38303.9|38275.3|38259.8|38228.3|1068
1655382900000|2022-06-16 12:35:00|38279.6|38259.6|38257.5|38237.5|38290|38270|38254.7|38234.7|1091
1655383200000|2022-06-16 12:40:00|38257.9|38237.9|38254.4|38234.4|38288.9|38268.9|38251.6|38231.6|1068
1655383500000|2022-06-16 12:45:00|38255.8|38235.8|38161.8|38141.8|38257.4|38237.4|38161.1|38141.1|1061
1655383800000|2022-06-16 12:50:00|38162.7|38142.7|38175.8|38155.8|38175.8|38155.8|38144.7|38124.7|953
1655384100000|2022-06-16 12:55:00|38174.2|38154.2|38187.7|38167.7|38224.3|38204.3|38174.2|38154.2|921
1655384400000|2022-06-16 13:00:00|38185.8|38165.8|38113.4|38093.4|38190.1|38170.1|38105.4|38085.4|1024
1655384700000|2022-06-16 13:05:00|38114.5|38094.5|38088.6|38068.6|38126.5|38106.5|38068.5|38048.5|1035
1655385000000|2022-06-16 13:10:00|38088.7|38068.7|38094.5|38074.5|38098.4|38078.4|38064.4|38044.4|933
1655385300000|2022-06-16 13:15:00|38095.7|38075.7|38144.9|38124.9|38176|38156|38092.9|38072.9|986
1655385600000|2022-06-16 13:20:00|38146.4|38126.4|38160.9|38140.9|38178.4|38158.4|38118.7|38098.7|1032
1655385900000|2022-06-16 13:25:00|38163.4|38143.4|38150.5|38130.5|38177.2|38157.2|38143|38123|1023
1655386200000|2022-06-16 13:30:00|38148.1|38128.1|38154.4|38134.4|38161.3|38141.3|38110.2|38090.2|1101
1655386500000|2022-06-16 13:35:00|38153.2|38133.2|38147.1|38127.1|38172.8|38152.8|38137.3|38117.3|1080
1655386800000|2022-06-16 13:40:00|38146.9|38126.9|38174.8|38154.8|38175.5|38155.5|38137.2|38117.2|1057
1655387100000|2022-06-16 13:45:00|38176.9|38156.9|38202.3|38182.3|38247.4|38227.4|38168.5|38148.5|1034
1655387400000|2022-06-16 13:50:00|38201.6|38181.6|38215.6|38195.6|38239.6|38219.6|38193|38173|1052
1655387700000|2022-06-16 13:55:00|38215.2|38195.2|38269.1|38249.1|38273|38253|38198.6|38178.6|1024
1655388000000|2022-06-16 14:00:00|38269.3|38249.3|38298.6|38278.6|38299|38279|38249.9|38229.9|1044
1655388300000|2022-06-16 14:05:00|38299.4|38279.4|38335.3|38315.3|38429.2|38368|38294.9|38271.3|1050
1655388600000|2022-06-16 14:10:00|38336.6|38316.6|38355.3|38335.3|38361.5|38341.5|38328.4|38308.4|1008
1655388900000|2022-06-16 14:15:00|38354.5|38334.5|38300.8|38280.8|38364.2|38344.2|38277.2|38257.2|993
1655389200000|2022-06-16 14:20:00|38302.6|38282.6|38153.3|38133.3|38310.4|38290.4|38149.5|38129.5|1034
1655389500000|2022-06-16 14:25:00|38154.2|38134.2|38124.6|38104.6|38171.3|38151.3|38107.8|38087.8|1020
1655389800000|2022-06-16 14:30:00|38125.4|38105.4|38203.2|38183.2|38203.3|38183.2|38106.6|38086.6|1042
1655390100000|2022-06-16 14:35:00|38208.1|38188.1|38164.7|38144.7|38235.3|38215.3|38164|38144|1070
1655390400000|2022-06-16 14:40:00|38166.7|38146.7|38228.2|38208.2|38241.6|38221.6|38153.1|38133.1|996
1655390700000|2022-06-16 14:45:00|38227|38207|38222.8|38202.8|38230.8|38210.8|38180.9|38160.9|1002
1655391000000|2022-06-16 14:50:00|38223.3|38203.3|38153.9|38133.9|38230.5|38210.5|38149.9|38129.9|1100
1655391300000|2022-06-16 14:55:00|38153.1|38133.1|38178.7|38158.7|38189.3|38169.3|38128.6|38108.6|1032
1655391600000|2022-06-16 15:00:00|38177.9|38157.9|38149|38129|38190.3|38170.3|38147.9|38127.9|988
1655391900000|2022-06-16 15:05:00|38148.9|38128.9|38112.1|38092.1|38165.6|38133.3|38092.4|38072.4|917
1655392200000|2022-06-16 15:10:00|38113.1|38093.1|38077.3|38057.3|38160.6|38115|38066.2|38046.2|998
1655392500000|2022-06-16 15:15:00|38076.3|38056.3|38004.2|37984.2|38098.7|38078.7|38004.2|37984.2|1023
1655392800000|2022-06-16 15:20:00|37997.4|37977.4|38033.4|38013.4|38038.9|38018.9|37987.1|37967.1|998
1655393100000|2022-06-16 15:25:00|38033.6|38013.6|38049.2|37999.2|38115.9|38095.9|38002|37961.9|958
1655393400000|2022-06-16 15:30:00|38047.7|37997.7|38076.3|38004.3|38090.1|38040.3|38037.3|37974|1058
1655393700000|2022-06-16 15:35:00|38068.4|38018.4|38071.6|38000.7|38096.3|38042.3|38047.6|37998.3|942
1655394000000|2022-06-16 15:40:00|38061.2|38011.2|38026.3|37976.3|38084.5|38036.9|38012.8|37963.6|1040
1655394300000|2022-06-16 15:45:00|38024.5|37974.5|38035|37963.8|38056.5|38004.1|37998.8|37955.4|970
1655394600000|2022-06-16 15:50:00|38005.1|37985.1|37962.8|37942.8|38035.6|37985.1|37962.6|37942.6|969
1655394900000|2022-06-16 15:55:00|37962.9|37942.9|37940.8|37920.8|37974.6|37954.6|37939|37919|925
1655395200000|2022-06-16 16:00:00|37940.7|37920.7|37923.9|37903.9|37957.1|37937.1|37920.5|37900.5|939
1655395500000|2022-06-16 16:05:00|37924.4|37904.4|37959.1|37939.1|37985|37943.6|37921|37901|812
1655395800000|2022-06-16 16:10:00|37958.9|37938.9|37937.6|37917.6|37958.9|37938.9|37932|37912|928
1655396100000|2022-06-16 16:15:00|37937.4|37917.4|37902.4|37882.4|37949.9|37929.9|37901|37881|872
1655396400000|2022-06-16 16:20:00|37900.1|37880.1|37892.4|37872.4|37920|37900|37887.8|37867.8|970
1655396700000|2022-06-16 16:25:00|37893.7|37873.7|37836.3|37816.3|37896.7|37876.7|37815.5|37795.5|950
1655397000000|2022-06-16 16:30:00|37836.5|37816.5|37842.5|37822.5|37875|37855|37827.8|37798.8|960
1655397300000|2022-06-16 16:35:00|37841.6|37821.6|37844.3|37824.3|37858.9|37838.9|37832.1|37812.1|848
1655397600000|2022-06-16 16:40:00|37843.4|37823.4|37796.6|37776.6|37851.2|37831.2|37796.2|37776.2|842
1655397900000|2022-06-16 16:45:00|37797.1|37777.1|37779.7|37759.7|37807.5|37787.5|37764.6|37744.6|939
1655398200000|2022-06-16 16:50:00|37779.8|37759.8|37799.4|37779.4|37809.3|37789.3|37773.9|37753.9|1012
1655398500000|2022-06-16 16:55:00|37798.5|37778.5|37809.8|37789.8|37825.1|37805.1|37794.7|37774.7|922
1655398800000|2022-06-16 17:00:00|37810.9|37790.9|37809.6|37789.6|37817.7|37797.7|37798|37778|944
1655399100000|2022-06-16 17:05:00|37809.4|37789.4|37788.2|37768.2|37819.7|37799.7|37784.3|37764.3|828
1655399400000|2022-06-16 17:10:00|37789.6|37769.6|37816.5|37796.5|37822.8|37802.8|37789.6|37769.6|789
1655399700000|2022-06-16 17:15:00|37816.9|37796.9|37805|37785|37821.1|37801.1|37799.6|37779.6|794
1655400000000|2022-06-16 17:20:00|37804.5|37784.5|37802.5|37782.5|37815|37795|37797.9|37777.9|801
1655400300000|2022-06-16 17:25:00|37801.7|37781.7|37751.6|37731.6|37824.5|37804.5|37737.7|37715.8|930
1655400600000|2022-06-16 17:30:00|37751.8|37731.8|37753.5|37733.5|37832.9|37750.4|37744.2|37715.5|1123
1655400900000|2022-06-16 17:35:00|37752.1|37732.1|37703|37683|37784.5|37744.7|37699.7|37654.6|1003
1655401200000|2022-06-16 17:40:00|37702.4|37682.4|37693.3|37673.3|37734.4|37695.6|37667.1|37636.6|953
1655401500000|2022-06-16 17:45:00|37688.4|37668.4|37666.6|37646.6|37717.2|37673|37666.2|37625|805
1655401800000|2022-06-16 17:50:00|37666.5|37646.5|37648|37628|37705.4|37668.1|37648|37604.4|896
1655402100000|2022-06-16 17:55:00|37647.9|37627.9|37728.1|37708.1|37762.9|37715.5|37646.8|37602.7|973
1655402400000|2022-06-16 18:00:00|37728.5|37708.5|37764.7|37744.7|37768.1|37747.2|37728.5|37697.6|1020
1655402700000|2022-06-16 18:05:00|37760.4|37740.4|37791.2|37771.2|37807|37774.9|37752.9|37719|905
1655403000000|2022-06-16 18:10:00|37792.5|37772.5|37766.4|37746.4|37795.9|37773.3|37758.3|37720.2|941
1655403300000|2022-06-16 18:15:00|37766.2|37746.2|37780|37760|37809.7|37763.4|37764.1|37720.6|761
1655403600000|2022-06-16 18:20:00|37780.4|37760.4|37802.1|37752.1|37819.1|37769|37765.7|37740.1|841
1655403900000|2022-06-16 18:25:00|37801.8|37751.8|37776.9|37756.9|37809|37773|37769.9|37727.1|810
1655404200000|2022-06-16 18:30:00|37775.9|37755.9|37784.2|37764.2|37821.5|37777.5|37769.3|37725.2|853
1655404500000|2022-06-16 18:35:00|37784.4|37764.4|37773.2|37753.2|37818.7|37770.8|37766.4|37725.3|736
1655404800000|2022-06-16 18:40:00|37773.1|37753.1|37769.7|37719.7|37799|37755.2|37751.1|37706.4|806
1655405100000|2022-06-16 18:45:00|37766.9|37716.9|37778.4|37758.4|37811|37761|37734.4|37687.6|762
1655405400000|2022-06-16 18:50:00|37778.2|37758.2|37778.7|37758.7|37793.4|37773.4|37757.2|37737.2|833
1655405700000|2022-06-16 18:55:00|37779.2|37759.2|37769.3|37749.3|37794.3|37760|37759|37718.8|741
1655406000000|2022-06-16 19:00:00|37769.6|37749.6|37798|37727.5|37805.6|37749.6|37769.4|37714.5|876
1655406300000|2022-06-16 19:05:00|37797.2|37727|37793.5|37743.5|37816.3|37756|37785.6|37723.6|891
1655406600000|2022-06-16 19:10:00|37805.5|37732.7|37726.5|37706.5|37806.5|37747|37724.7|37704.7|856
1655406900000|2022-06-16 19:15:00|37729.2|37709.2|37719.4|37699.4|37733.9|37713.9|37711.9|37691.9|633
1655407200000|2022-06-16 19:20:00|37719.6|37699.6|37710|37690|37720.7|37700.7|37695.9|37675.9|719
1655407500000|2022-06-16 19:25:00|37710.1|37690.1|37731.7|37711.7|37735.4|37715.4|37703.5|37683.5|655
1655407800000|2022-06-16 19:30:00|37731.6|37711.6|37748.2|37728.2|37751.2|37731.2|37726.4|37706.4|760
1655408100000|2022-06-16 19:35:00|37748.1|37728.1|37771|37751|37798.4|37758.8|37735.7|37714|835
1655408400000|2022-06-16 19:40:00|37770|37750|37814.6|37764.6|37822.8|37779.9|37754|37721.6|873
1655408700000|2022-06-16 19:45:00|37814.4|37764.4|37845.6|37738.8|37858.8|37778.7|37812.1|37730|862
1655409000000|2022-06-16 19:50:00|37846.9|37739.6|37853.1|37740.8|37868.5|37759.5|37807.6|37728.2|822
1655409300000|2022-06-16 19:55:00|37852.8|37740.5|37835.3|37715.3|37860.3|37754.6|37754|37688.1|912
1655409600000|2022-06-16 20:00:00|37838.1|37718.1|37812.3|37732|37853.1|37740.8|37758.2|37671.8|833
1655409900000|2022-06-16 20:05:00|37809.9|37733.2|37800.9|37730.3|37819.6|37755.7|37756.2|37695.6|597
1655410200000|2022-06-16 20:10:00|37804.9|37729.5|37803.4|37721.7|37828|37755.9|37771|37715.8|587
1655410500000|2022-06-16 20:15:00|37799.5|37718.8|37821.3|37723.3|37823|37745.5|37765.5|37691.8|556
1655410800000|2022-06-16 20:20:00|37819.2|37725.1|37813.3|37716.4|37831.9|37745.9|37783.3|37705.8|509
1655411100000|2022-06-16 20:25:00|37815|37713.9|37791.8|37771.8|37843.5|37771.8|37790.7|37713.6|557
1655411400000|2022-06-16 20:30:00|37791.7|37771.7|37809.8|37759.8|37839.3|37773.8|37789.5|37725.3|425
1655411700000|2022-06-16 20:35:00|37810.3|37760.3|37806.3|37719.1|37840.4|37775.9|37790.7|37711.4|442
1655412000000|2022-06-16 20:40:00|37806.5|37757.4|37810|37726.6|37848.8|37761|37777|37714.1|371
1655412300000|2022-06-16 20:45:00|37808.1|37725.1|37816.9|37730.7|37852.5|37762.9|37782.9|37706.4|382
1655412600000|2022-06-16 20:50:00|37815|37729.4|37825.2|37710|37839.5|37758.2|37768.5|37694.3|334
1655412900000|2022-06-16 20:55:00|37826.9|37708|37852.5|37732.5|37895.7|37775.7|37777.1|37692.4|438
1655413200000|2022-06-16 21:00:00|37885.9|37765.9|37934.6|37814.6|37934.6|37814.6|37883.9|37763.9|20
1655413500000|2022-06-16 21:05:00|37935.5|37815.5|37901|37781|37943.3|37823.3|37887.4|37767.4|103
1655413800000|2022-06-16 21:10:00|37906|37786|37896.8|37776.8|37930.1|37810.1|37872.3|37752.3|283
1655414100000|2022-06-16 21:15:00|37919.4|37799.4|37924.1|37804.1|37928.3|37808.3|37868.6|37748.6|158
1655414400000|2022-06-16 21:20:00|37907.3|37787.3|37908.1|37788.1|37925.5|37805.5|37885|37765|125
1655414700000|2022-06-16 21:25:00|37912.6|37792.6|37901.1|37781.1|37926.6|37806.6|37879.7|37759.7|151
1655415000000|2022-06-16 21:30:00|37898|37778|37890.2|37770.2|37914.5|37794.5|37877.2|37757.2|257
1655415300000|2022-06-16 21:35:00|37883.6|37763.6|37876.6|37756.6|37926.6|37806.6|37871.5|37751.5|278
1655415600000|2022-06-16 21:40:00|37875.9|37755.9|37890.7|37770.7|37909.4|37789.4|37867.8|37747.8|158
1655415900000|2022-06-16 21:45:00|37899|37779|37868.7|37748.7|37917|37797|37867.1|37747.1|186
1655416200000|2022-06-16 21:50:00|37869.6|37749.6|37867|37747|37917.2|37797.2|37860.4|37740.4|199
1655416500000|2022-06-16 21:55:00|37869.2|37749.2|37855.8|37735.8|37904.4|37784.4|37849.5|37729.7|228
1655416800000|2022-06-16 22:00:00|37860.5|37740.5|37860.3|37740.3|37884|37764|37835.1|37715.1|259
1655417100000|2022-06-16 22:05:00|37871.1|37751.1|37861.6|37741.6|37880.8|37760.8|37849.5|37729.5|475
1655417400000|2022-06-16 22:10:00|37862.5|37742.5|37830.2|37710.2|37873.3|37753.3|37817.9|37703.7|539
1655417700000|2022-06-16 22:15:00|37830.4|37710.4|37847.1|37727.1|37849|37729|37815.2|37695.2|496
1655418000000|2022-06-16 22:20:00|37846.3|37726.3|37843.3|37723.3|37852|37740|37819|37720.8|536
1655418300000|2022-06-16 22:25:00|37842.8|37722.8|37858|37738|37860.9|37746.3|37833.2|37722.8|409
1655418600000|2022-06-16 22:30:00|37857.9|37737.9|37841.6|37740|37872.9|37757|37829.7|37722.6|451
1655418900000|2022-06-16 22:35:00|37836.9|37741.4|37862.3|37742.3|37873.4|37756.8|37831.6|37728.5|446
1655419200000|2022-06-16 22:40:00|37862.5|37742.5|37864.1|37744.1|37871.7|37755.1|37839.7|37736.1|438
1655419500000|2022-06-16 22:45:00|37866|37746|37868.8|37748.8|37873.9|37758|37831.9|37739.3|357
1655419800000|2022-06-16 22:50:00|37867.7|37747.7|37880.3|37760.3|37896.4|37776.4|37820.8|37735.9|485
1655420100000|2022-06-16 22:55:00|37877.2|37757.2|37869.2|37749.2|37884.4|37764.4|37851.2|37746.9|448
1655420400000|2022-06-16 23:00:00|37869.7|37749.7|37868.5|37748.5|37887.7|37767.7|37842|37746.3|439
1655420700000|2022-06-16 23:05:00|37869.5|37751.9|37863.7|37745.4|37881.3|37765.1|37836.1|37743.5|510
1655421000000|2022-06-16 23:10:00|37864.1|37746.2|37869.5|37753|37886.4|37766.4|37845.2|37744.2|533
1655421300000|2022-06-16 23:15:00|37874.5|37754.5|37876.6|37756.6|37889.1|37769.1|37852.3|37746|453
1655421600000|2022-06-16 23:20:00|37876.8|37756.8|37872.8|37754.8|37881.4|37764.7|37844.7|37741.8|556
1655421900000|2022-06-16 23:25:00|37870|37757.5|37867.8|37752|37884.9|37772.3|37860.4|37748.9|554
1655422200000|2022-06-16 23:30:00|37865.1|37754|37873.1|37757.5|37889.6|37769.6|37850|37746.8|675
1655422500000|2022-06-16 23:35:00|37869.8|37753.4|37863.7|37749.1|37879.4|37765.7|37842.7|37746.8|490
1655422800000|2022-06-16 23:40:00|37860.1|37751.3|37865.1|37745.1|37877.2|37762|37844.5|37742.6|521
1655423100000|2022-06-16 23:45:00|37866.9|37746.9|37856.2|37742.3|37888.2|37768.2|37838.3|37733.4|581
1655423400000|2022-06-16 23:50:00|37851.8|37744.5|37870.5|37750.5|37877.8|37762.5|37846|37737.7|620
1655423700000|2022-06-16 23:55:00|37870.6|37750.6|37866.3|37751|37888.2|37768.2|37849.5|37736.3|577
1655424000000|2022-06-17 00:00:00|37875.7|37755.7|37862.9|37742.9|37898.9|37795.8|37859.6|37739.6|878
1655424300000|2022-06-17 00:05:00|37863.6|37743.6|37882.9|37762.9|37894.7|37774.7|37844.6|37739.4|863
1655424600000|2022-06-17 00:10:00|37876.5|37773.9|37856.8|37756.5|37898.7|37779.3|37837.9|37744.3|933
1655424900000|2022-06-17 00:15:00|37856.7|37756.8|37837.5|37742|37877.3|37774.4|37822.9|37727.5|752
1655425200000|2022-06-17 00:20:00|37834|37742.9|37837.1|37751.1|37862.6|37778.2|37819.8|37734|798
1655425500000|2022-06-17 00:25:00|37839.3|37750.3|37842.5|37759.8|37862.3|37794.8|37813.3|37729.4|797
1655425800000|2022-06-17 00:30:00|37844.1|37761.1|37866.4|37780.4|37883.2|37797|37825.9|37753.5|838
1655426100000|2022-06-17 00:35:00|37865.5|37778.6|37858.2|37769.6|37884.6|37796.5|37846.5|37756.5|755
1655426400000|2022-06-17 00:40:00|37858.4|37769.2|37900.9|37785.5|37929.7|37809.7|37839.3|37756.2|780
1655426700000|2022-06-17 00:45:00|37905.1|37785.1|37882.4|37781.4|37920.6|37805.4|37855.4|37765.1|757
1655427000000|2022-06-17 00:50:00|37882.7|37781.8|37882.2|37779.9|37897.1|37801|37846.8|37768.3|874
1655427300000|2022-06-17 00:55:00|37882.6|37780.5|37870.1|37763.6|37896.9|37801.2|37838.5|37763.3|879
1655427600000|2022-06-17 01:00:00|37865.9|37762.4|37884.2|37786.6|37902.4|37809.4|37832.7|37753.3|911
1655427900000|2022-06-17 01:05:00|37891|37786.3|37888.3|37792.5|37914.9|37816.7|37857.8|37767.9|872
1655428200000|2022-06-17 01:10:00|37887.7|37792|37900|37810.2|37915.1|37826.1|37878.8|37790.1|927
1655428500000|2022-06-17 01:15:00|37900.3|37813.3|37887.2|37792.1|37903.2|37816.5|37863.4|37775|951
1655428800000|2022-06-17 01:20:00|37885.7|37790.3|37876.7|37780.4|37903.2|37822.4|37842.4|37770.3|953
1655429100000|2022-06-17 01:25:00|37876.5|37776.3|37871.9|37773.5|37908.9|37810.2|37851.2|37762.3|894
1655429400000|2022-06-17 01:30:00|37866.9|37777.9|37870|37781.1|37888.8|37795.2|37848.5|37763.7|972
1655429700000|2022-06-17 01:35:00|37870.6|37777.3|37872.9|37786.6|37897.7|37803.3|37848.9|37761.1|890
1655430000000|2022-06-17 01:40:00|37871.7|37786.8|37853.6|37771.9|37894.5|37800.6|37839.2|37758.1|926
1655430300000|2022-06-17 01:45:00|37854.1|37770.1|37858.6|37784.5|37887.8|37814.2|37831.2|37756.1|871
1655430600000|2022-06-17 01:50:00|37857.4|37786.9|37853.9|37775.2|37891.7|37824.8|37844.8|37766.7|892
1655430900000|2022-06-17 01:55:00|37856.1|37774|37885|37793.4|37885.8|37824.2|37832|37771|923
1655431200000|2022-06-17 02:00:00|37884.5|37794.6|37889.3|37800.6|37895.5|37827.3|37842.5|37780.2|984
1655431500000|2022-06-17 02:05:00|37896.7|37788.9|37902.6|37813.1|37908.1|37830.8|37861.5|37787.2|839
1655431800000|2022-06-17 02:10:00|37898|37812.9|37875.9|37791.5|37907.7|37820.4|37858.6|37782.7|878
1655432100000|2022-06-17 02:15:00|37877.5|37789.9|37880.8|37789.8|37911.6|37840.5|37856|37785.3|814
1655432400000|2022-06-17 02:20:00|37877.4|37791.6|37890.4|37802.5|37910.1|37818.5|37857|37783.4|781
1655432700000|2022-06-17 02:25:00|37886.5|37804|37923.7|37804.2|37936.1|37836.9|37864.5|37787.3|756
1655433000000|2022-06-17 02:30:00|37923.6|37804.8|37913.5|37793.5|37941.3|37821.5|37890|37782|755
1655433300000|2022-06-17 02:35:00|37912.2|37792.2|37909.8|37802.8|37949.7|37829.7|37893.8|37781|662
1655433600000|2022-06-17 02:40:00|37910.2|37802.7|37910.5|37790.5|37957.9|37844.4|37879|37780.6|863
1655433900000|2022-06-17 02:45:00|37897|37777|37932|37812|37956.1|37836.1|37883.3|37770.5|1056
1655434200000|2022-06-17 02:50:00|37897|37816|37899|37818|37966.8|37848.3|37882.4|37800.9|932
1655434500000|2022-06-17 02:55:00|37898.7|37820|37915.1|37795.1|37965.4|37851.7|37867|37747|1066
1655434800000|2022-06-17 03:00:00|37914.3|37794.3|37895.2|37807.6|37951.6|37833.7|37881.3|37765.5|960
1655435100000|2022-06-17 03:05:00|37891.3|37809.8|37941.9|37822.9|37952.5|37844.8|37887|37802.9|889
1655435400000|2022-06-17 03:10:00|37943.6|37823.6|37869.6|37785.8|37945.1|37826.3|37869.2|37779.7|872
1655435700000|2022-06-17 03:15:00|37870.4|37785.6|37876|37785.7|37887.8|37806.2|37849.9|37766.5|771
1655436000000|2022-06-17 03:20:00|37873.8|37787.1|37891.5|37806.6|37893.7|37827.9|37857.9|37784.6|778
1655436300000|2022-06-17 03:25:00|37891.8|37806.8|37893.7|37813.4|37906|37843|37855.2|37788.2|695
1655436600000|2022-06-17 03:30:00|37893.5|37813.2|37901.8|37824.6|37909.7|37849|37857.5|37779.5|857
1655436900000|2022-06-17 03:35:00|37901.6|37824.3|37908.5|37824.1|37921.8|37856.7|37872.9|37798.8|860
1655437200000|2022-06-17 03:40:00|37904.9|37825.5|37915.3|37822.6|37922.2|37854.7|37888.9|37818.2|809
1655437500000|2022-06-17 03:45:00|37914.8|37822.7|37933.9|37842.5|37946.1|37863.3|37892.7|37822.2|711
1655437800000|2022-06-17 03:50:00|37938.5|37838.7|37929.9|37843.9|37938.5|37863.6|37907.7|37833.3|785
1655438100000|2022-06-17 03:55:00|37932.8|37841.3|37917.9|37841.4|37939.3|37874.3|37894.2|37822.9|629
1655438400000|2022-06-17 04:00:00|37916.6|37839.4|37899.7|37819.7|37926.3|37865.7|37875.3|37814.8|680
1655438700000|2022-06-17 04:05:00|37899.6|37820|37900.9|37823.2|37913.5|37839.7|37869.5|37799.4|659
1655439000000|2022-06-17 04:10:00|37900.8|37823.3|37897.4|37817|37912|37851.3|37863.8|37805.4|662
1655439300000|2022-06-17 04:15:00|37897.7|37819.7|37881.6|37807.5|37916.9|37860.9|37869.6|37801|617
1655439600000|2022-06-17 04:20:00|37882|37808|37909.1|37833.3|37930.4|37857|37854.6|37801.1|776
1655439900000|2022-06-17 04:25:00|37909.8|37832.6|37901.5|37824.2|37931.9|37860.6|37876.8|37816.5|615
1655440200000|2022-06-17 04:30:00|37898.6|37826|37855|37835|37917.8|37842.7|37844|37813.3|620
1655440500000|2022-06-17 04:35:00|37854.4|37834.4|37842.1|37764.6|37868.1|37848.1|37810.2|37758|556
1655440800000|2022-06-17 04:40:00|37850.3|37761|37956.1|37936.1|37977.3|37938.8|37826.9|37760.8|717
1655441100000|2022-06-17 04:45:00|37956.2|37936.2|37971.7|37951.7|37990|37959.4|37955.5|37935.5|482
1655441400000|2022-06-17 04:50:00|37971.8|37951.8|37965.5|37881.9|38000.7|37956.1|37956.3|37879|568
1655441700000|2022-06-17 04:55:00|37967.3|37881.7|37964.9|37886.3|37987|37916|37930.5|37871|543
1655442000000|2022-06-17 05:00:00|37966.1|37887.5|37974.5|37894.9|37992.4|37923.8|37927.2|37871.5|670
1655442300000|2022-06-17 05:05:00|37978.4|37892.3|37978.5|37898.3|38000|37922.1|37941.3|37880.5|585
1655442600000|2022-06-17 05:10:00|37976.1|37901.4|37972.8|37886.2|37983.1|37920|37935.5|37879.3|625
1655442900000|2022-06-17 05:15:00|37964.1|37891.8|37966.4|37893.1|37987|37922.9|37935.7|37884|625
1655443200000|2022-06-17 05:20:00|37968.5|37892.1|37951.9|37931.9|37994.7|37936.6|37933|37889.2|702
1655443500000|2022-06-17 05:25:00|37987.3|37907.3|37993.2|37914|38005.4|37945.2|37947.7|37902.2|730
1655443800000|2022-06-17 05:30:00|37984.9|37911|37975.5|37900.6|38005.2|37940.6|37957.1|37894|745
1655444100000|2022-06-17 05:35:00|37975.9|37900.5|37944.9|37924.9|37995.2|37933.1|37934.5|37887.4|687
1655444400000|2022-06-17 05:40:00|37944.8|37924.8|37927|37907|37962|37924.8|37912.7|37889.4|680
1655444700000|2022-06-17 05:45:00|37926.6|37906.6|37925.1|37905.1|37964.2|37925.5|37924.7|37893.2|758
1655445000000|2022-06-17 05:50:00|37926.7|37906.7|37929.6|37909.6|37941.1|37921.1|37922.5|37902.5|759
1655445300000|2022-06-17 05:55:00|37930.5|37910.5|37954.1|37934.1|37956.3|37936.3|37928.9|37908.9|672
1655445600000|2022-06-17 06:00:00|37955.3|37935.3|37979.4|37959.4|37989.6|37960.6|37950|37915.5|928
1655445900000|2022-06-17 06:05:00|37978.8|37958.8|37958.1|37938.1|37984.5|37964.5|37952.1|37932.1|881
1655446200000|2022-06-17 06:10:00|37956|37936|37968.7|37948.7|37977.5|37957.5|37950.2|37930.2|889
1655446500000|2022-06-17 06:15:00|37969|37949|37907.9|37887.9|37973.2|37953.2|37894|37874|862
1655446800000|2022-06-17 06:20:00|37907|37887|37906.3|37886.3|37932|37895.6|37898.9|37855|804
1655447100000|2022-06-17 06:25:00|37908.1|37888.1|37879.6|37859.6|37926|37895.9|37875.5|37831|835
1655447400000|2022-06-17 06:30:00|37878.2|37858.2|37921|37901|37923.5|37903.5|37874.9|37854.9|921
1655447700000|2022-06-17 06:35:00|37919.5|37899.5|37922.8|37902.8|37952.3|37932.3|37913.6|37893.6|908
1655448000000|2022-06-17 06:40:00|37921.6|37901.6|37969.3|37949.3|37980.3|37960.3|37914.4|37894.4|958
1655448300000|2022-06-17 06:45:00|37970.3|37950.3|37961.5|37941.5|37972.4|37951.9|37923.5|37903.5|861
1655448600000|2022-06-17 06:50:00|37961.4|37941.4|37995.9|37975.9|37997.7|37977.7|37961.4|37941.4|948
1655448900000|2022-06-17 06:55:00|37995.6|37975.6|38042.9|38022.9|38045|38025|37983.6|37963.6|917
1655449200000|2022-06-17 07:00:00|38043.2|38023.2|38062|38042|38064|38044|38031.3|38011.3|1051
1655449500000|2022-06-17 07:05:00|38062.3|38042.3|38037.5|38017.5|38063.8|38043.8|38033.8|38013.8|913
1655449800000|2022-06-17 07:10:00|38037.8|38017.8|37943.1|37923.1|38040.4|38020.4|37928.5|37906.9|1020
1655450100000|2022-06-17 07:15:00|37942.7|37922.7|37967.2|37947.2|37995.4|37975.4|37941.2|37896.8|973
1655450400000|2022-06-17 07:20:00|37962|37942|37925|37905|37981.5|37950.2|37917.5|37873.1|971
1655450700000|2022-06-17 07:25:00|37925.2|37905.2|37886.8|37866.8|37951.3|37918|37885|37837|911
1655451000000|2022-06-17 07:30:00|37887.3|37867.3|37860.8|37840.8|37890.9|37870.9|37851.6|37831.6|1016
1655451300000|2022-06-17 07:35:00|37862.1|37842.1|37885.4|37865.4|37896.2|37876.2|37856.2|37836.2|923
1655451600000|2022-06-17 07:40:00|37886|37866|37912.4|37892.4|37927.5|37907.5|37882.8|37862.8|952
1655451900000|2022-06-17 07:45:00|37912.9|37892.9|37905.7|37885.7|37929.3|37909.3|37897.2|37877.2|936
1655452200000|2022-06-17 07:50:00|37904.8|37884.8|37904.5|37884.5|37913.9|37893.9|37894|37874|925
1655452500000|2022-06-17 07:55:00|37905.1|37885.1|37916.7|37896.7|37953.8|37914.7|37892.5|37870.3|895
1655452800000|2022-06-17 08:00:00|37916.8|37896.8|37944.2|37924.2|37974.5|37954.5|37912|37892|986
1655453100000|2022-06-17 08:05:00|37945.4|37925.4|37959.9|37939.9|37969.6|37947.4|37925.9|37880.1|919
1655453400000|2022-06-17 08:10:00|37960.1|37940.1|37934.3|37914.3|37974|37954|37925.2|37905.2|991
1655453700000|2022-06-17 08:15:00|37933.9|37913.9|37950.3|37930.3|37955.1|37935.1|37929|37909|905
1655454000000|2022-06-17 08:20:00|37950.1|37930.1|38021.7|38001.7|38082.5|38023.3|37937.4|37917.4|974
1655454300000|2022-06-17 08:25:00|38024.6|38004.6|38054.9|38034.9|38064|38044|38023.1|38003.1|966
1655454600000|2022-06-17 08:30:00|38054.7|38034.7|38029.9|38009.9|38056.9|38036.9|38024.7|38004.7|933
1655454900000|2022-06-17 08:35:00|38029.7|38009.7|38005.9|37985.9|38050.8|38030.8|38005.7|37966.6|876
1655455200000|2022-06-17 08:40:00|38005.2|37985.2|37917.8|37897.8|38009.8|37989.8|37916.8|37884.5|970
1655455500000|2022-06-17 08:45:00|37917.5|37897.5|37890.1|37870.1|37921.1|37901.1|37884.7|37864.7|986
1655455800000|2022-06-17 08:50:00|37890|37870|37940.4|37920.4|37944.9|37921|37883.6|37863.6|939
1655456100000|2022-06-17 08:55:00|37941|37921|37915.2|37895.2|37945.7|37925.7|37911.4|37885.3|825
1655456400000|2022-06-17 09:00:00|37916.7|37896.7|37899.9|37879.9|37920.4|37900.4|37891.9|37871.9|920
1655456700000|2022-06-17 09:05:00|37899|37879|37884.4|37864.4|37906.4|37886.4|37878.4|37858.4|900
1655457000000|2022-06-17 09:10:00|37884.2|37864.2|37851.4|37831.4|37892.9|37872.9|37851|37831|979
1655457300000|2022-06-17 09:15:00|37851.5|37831.5|37862.9|37842.9|37872.7|37852.7|37846.5|37826.5|862
1655457600000|2022-06-17 09:20:00|37862.4|37842.4|37894.6|37874.6|37900.9|37880.9|37851.5|37831.5|991
1655457900000|2022-06-17 09:25:00|37894.3|37874.3|37912.4|37892.4|37917.1|37897.1|37894|37874|770
1655458200000|2022-06-17 09:30:00|37912.1|37892.1|37881.6|37861.6|37912.4|37892.4|37877.1|37857.1|784
1655458500000|2022-06-17 09:35:00|37881.9|37861.9|37899.9|37879.9|37900.2|37880.2|37869.4|37849.4|873
1655458800000|2022-06-17 09:40:00|37898.7|37878.7|37929.2|37909.2|37933.3|37913.3|37896.8|37876.8|913
1655459100000|2022-06-17 09:45:00|37929.4|37909.4|37934.1|37914.1|37941.3|37921.3|37921.4|37901.4|827
1655459400000|2022-06-17 09:50:00|37935.7|37915.7|37901.3|37881.3|37937.3|37917.3|37896.5|37876.5|963
1655459700000|2022-06-17 09:55:00|37901.1|37881.1|37913.9|37893.9|37918|37898|37893|37873|809
1655460000000|2022-06-17 10:00:00|37913.6|37893.6|37882.1|37862.1|37914.5|37894.5|37881.7|37861.7|829
1655460300000|2022-06-17 10:05:00|37882.7|37862.7|37903.5|37883.5|37905.2|37885.2|37879.9|37859.9|765
1655460600000|2022-06-17 10:10:00|37903.9|37883.9|37910.1|37890.1|37913.8|37893.8|37899|37879|768
1655460900000|2022-06-17 10:15:00|37910.2|37890.2|37906.7|37886.7|37911.1|37891.1|37889.5|37869.5|749
1655461200000|2022-06-17 10:20:00|37906.1|37886.1|37897.6|37877.6|37906.8|37886.8|37884.3|37864.3|730
1655461500000|2022-06-17 10:25:00|37897.9|37877.9|37926|37906|37933|37913|37896.7|37876.7|771
1655461800000|2022-06-17 10:30:00|37926.2|37906.2|37907.8|37887.8|37936.1|37916.1|37898.9|37878.9|774
1655462100000|2022-06-17 10:35:00|37907.4|37887.4|37899.4|37879.4|37929.3|37909.3|37891.6|37871.6|785
1655462400000|2022-06-17 10:40:00|37899.3|37879.3|37894.7|37874.7|37907|37887|37893|37873|808
1655462700000|2022-06-17 10:45:00|37895.1|37875.1|37978.3|37958.3|37982.5|37962.5|37894.6|37874.6|803
1655463000000|2022-06-17 10:50:00|37977.8|37957.8|37915.4|37895.4|37978.5|37958.5|37899.6|37879.6|843
1655463300000|2022-06-17 10:55:00|37915.1|37895.1|37930.9|37910.9|37939.7|37919.7|37911.7|37891.7|744
1655463600000|2022-06-17 11:00:00|37931.3|37911.3|37953.4|37933.4|37955.8|37935.8|37920.8|37900.8|852
1655463900000|2022-06-17 11:05:00|37953.9|37933.9|37929.3|37909.3|37958|37938|37922.1|37902.1|758
1655464200000|2022-06-17 11:10:00|37928.1|37908.1|37964.3|37944.3|37983.3|37963.3|37926.3|37906.3|858
1655464500000|2022-06-17 11:15:00|37964|37944|37987.6|37967.6|37988.2|37968.2|37957.3|37937.3|733
1655464800000|2022-06-17 11:20:00|37987.3|37967.3|37975.1|37955.1|37987.8|37967.8|37964.5|37944.5|797
1655465100000|2022-06-17 11:25:00|37975.2|37955.2|37987.2|37967.2|38008.8|37988.8|37970.5|37950.5|798
1655465400000|2022-06-17 11:30:00|37988.1|37968.1|38051.6|38031.6|38055.9|38035.9|37982.5|37962.5|864
1655465700000|2022-06-17 11:35:00|38052.3|38032.3|38071.6|38051.6|38087.4|38067.4|38045.4|38025.4|836
1655466000000|2022-06-17 11:40:00|38070.5|38050.5|38056.2|38036.2|38077.9|38057.9|38049.8|38029.8|793
1655466300000|2022-06-17 11:45:00|38056|38036|38076.9|38056.9|38079.2|38059.2|38054.4|38034.4|695
1655466600000|2022-06-17 11:50:00|38074.1|38054.1|38083.3|38063.3|38087.6|38067.6|38066.8|38046.8|840
1655466900000|2022-06-17 11:55:00|38084.2|38064.2|38136.6|38116.6|38145|38125|38077.5|38057.5|921
1655467200000|2022-06-17 12:00:00|38136.7|38116.7|38181.9|38161.9|38210.6|38190.6|38126.1|38106.1|1049
1655467500000|2022-06-17 12:05:00|38182.5|38162.5|38200.7|38180.7|38200.7|38180.7|38167.8|38147.8|872
1655467800000|2022-06-17 12:10:00|38198.5|38178.5|38207.3|38187.3|38230.4|38210.4|38181.8|38161.8|927
1655468100000|2022-06-17 12:15:00|38206.3|38186.3|38221.4|38201.4|38236.3|38216.3|38204.8|38184.8|817
1655468400000|2022-06-17 12:20:00|38215.4|38195.4|38204.7|38184.7|38226|38206|38191.8|38171.8|911
1655468700000|2022-06-17 12:25:00|38204.9|38184.9|38164.6|38144.6|38224.4|38204.4|38160.9|38140.9|897
1655469000000|2022-06-17 12:30:00|38164.3|38144.3|38129.7|38109.7|38164.8|38144.8|38121.5|38101.5|837
1655469300000|2022-06-17 12:35:00|38129.5|38109.5|38082.6|38062.6|38138.2|38118.2|38082.6|38062.6|840
1655469600000|2022-06-17 12:40:00|38083|38063|38103|38083|38107.5|38087.5|38060.8|38040.8|916
1655469900000|2022-06-17 12:45:00|38104.3|38084.3|38183.2|38163.2|38195.1|38175.1|38097|38077|832
1655470200000|2022-06-17 12:50:00|38180|38160|38162|38142|38190.4|38170.4|38145.4|38125.4|936
1655470500000|2022-06-17 12:55:00|38161.9|38141.9|38175.6|38155.6|38180.7|38160.7|38148.7|38128.7|857
1655470800000|2022-06-17 13:00:00|38174.4|38154.4|38165.4|38145.4|38195.2|38175.2|38161.8|38141.8|848
1655471100000|2022-06-17 13:05:00|38165.5|38145.5|38191.9|38171.9|38193.3|38173.3|38159.9|38139.9|844
1655471400000|2022-06-17 13:10:00|38191.6|38171.6|38240.6|38220.6|38248.7|38228.7|38182.5|38162.5|970
1655471700000|2022-06-17 13:15:00|38243.5|38223.5|38266.3|38246.3|38281.1|38261.1|38228.5|38208.5|1011
1655472000000|2022-06-17 13:20:00|38265.3|38245.3|38264.3|38244.3|38282|38262|38253.5|38233.5|968
1655472300000|2022-06-17 13:25:00|38263.4|38243.4|38261.3|38241.3|38286.5|38266.5|38257.9|38237.9|840
1655472600000|2022-06-17 13:30:00|38261.1|38241.1|38309.1|38289.1|38316.7|38296.7|38239.4|38219.4|1067
1655472900000|2022-06-17 13:35:00|38308.5|38288.5|38306.5|38286.5|38326.9|38306.9|38295.7|38275.7|1025
1655473200000|2022-06-17 13:40:00|38306.7|38286.7|38280.3|38260.3|38313.2|38293.2|38264.6|38244.6|953
1655473500000|2022-06-17 13:45:00|38280.4|38260.4|38257.9|38237.9|38290.2|38270.2|38255.6|38235.6|985
1655473800000|2022-06-17 13:50:00|38256.6|38236.6|38261.5|38241.5|38266.1|38246.1|38241.4|38221.4|991
1655474100000|2022-06-17 13:55:00|38259.3|38239.3|38244.4|38224.4|38265.4|38245.4|38236.6|38216.6|988
1655474400000|2022-06-17 14:00:00|38244.1|38224.1|38240.3|38220.3|38291|38271|38226.8|38206.8|1093
1655474700000|2022-06-17 14:05:00|38239.8|38219.8|38232.1|38212.1|38253.3|38233.3|38211.5|38191.5|1100
1655475000000|2022-06-17 14:10:00|38229.9|38209.9|38235.6|38215.6|38251.6|38231.6|38219.3|38199.3|999
1655475300000|2022-06-17 14:15:00|38235.9|38215.9|38266|38246|38278.2|38258.2|38225.2|38205.2|1072
1655475600000|2022-06-17 14:20:00|38264.8|38244.8|38266.4|38246.4|38297.2|38277.2|38254.5|38234.5|1085
1655475900000|2022-06-17 14:25:00|38267.4|38247.4|38244.5|38224.5|38271.2|38251.2|38242.8|38222.8|1037
1655476200000|2022-06-17 14:30:00|38244.7|38224.7|38276.7|38256.7|38278.7|38258.7|38227.1|38207.1|1037
1655476500000|2022-06-17 14:35:00|38276.6|38256.6|38268.4|38248.4|38314.4|38294.4|38260.5|38240.5|1041
1655476800000|2022-06-17 14:40:00|38268.3|38248.3|38258.3|38238.3|38289.8|38260.9|38231.1|38211.1|966
1655477100000|2022-06-17 14:45:00|38258.6|38238.6|38226.4|38206.4|38263.2|38243.2|38181.3|38130.4|996
1655477400000|2022-06-17 14:50:00|38226.3|38206.3|38256.4|38236.4|38262.9|38242.9|38215|38195|1040
1655477700000|2022-06-17 14:55:00|38256.1|38236.1|38254.9|38234.9|38271.4|38251.4|38229.5|38209.5|1041
1655478000000|2022-06-17 15:00:00|38254.4|38234.4|38250.3|38230.3|38279.1|38259.1|38243.6|38223.6|1049
1655478300000|2022-06-17 15:05:00|38251|38231|38188.9|38168.9|38255|38235|38181.9|38161.9|1058
1655478600000|2022-06-17 15:10:00|38189|38169|38204.3|38184.3|38224.2|38204.2|38187.2|38167.2|898
1655478900000|2022-06-17 15:15:00|38206.8|38186.8|38213.9|38193.9|38218.4|38198.4|38194.2|38174.2|916
1655479200000|2022-06-17 15:20:00|38213.8|38193.8|38248.1|38228.1|38252.4|38232.4|38210.3|38190.3|926
1655479500000|2022-06-17 15:25:00|38251.1|38231.1|38262.6|38242.6|38294.1|38259.2|38237.1|38217.1|928
1655479800000|2022-06-17 15:30:00|38261.8|38241.8|38229.7|38209.7|38285.9|38243.4|38218.8|38193.1|988
1655480100000|2022-06-17 15:35:00|38229.9|38209.9|38217.6|38197.6|38240.7|38220.7|38213.4|38193.4|800
1655480400000|2022-06-17 15:40:00|38217.3|38197.3|38216.8|38196.8|38258|38208.6|38195.9|38175.9|786
1655480700000|2022-06-17 15:45:00|38216.6|38196.6|38209.1|38189.1|38225.7|38205.7|38204|38184|681
1655481000000|2022-06-17 15:50:00|38209.3|38189.3|38234.4|38214.4|38265|38232.3|38209.3|38189.3|853
1655481300000|2022-06-17 15:55:00|38234.5|38214.5|38213.8|38193.8|38248.6|38215.2|38207.7|38173|857
1655481600000|2022-06-17 16:00:00|38216.5|38196.5|38226.6|38206.6|38265|38222.1|38214.6|38194|748
1655481900000|2022-06-17 16:05:00|38228|38208|38220.9|38200.9|38228.5|38208.5|38212.1|38192.1|781
1655482200000|2022-06-17 16:10:00|38220.4|38200.4|38208.4|38188.4|38229.6|38209.6|38196.5|38176.5|865
1655482500000|2022-06-17 16:15:00|38208.7|38188.7|38227.6|38207.6|38229.1|38209.1|38192.5|38172.5|803
1655482800000|2022-06-17 16:20:00|38227.8|38207.8|38223.2|38203.2|38232.6|38212.6|38217.1|38197.1|851
1655483100000|2022-06-17 16:25:00|38224|38204|38221.7|38201.7|38233.3|38213.3|38215.3|38195.3|742
1655483400000|2022-06-17 16:30:00|38223.5|38203.5|38205|38185|38242.6|38222.6|38202.1|38182.1|811
1655483700000|2022-06-17 16:35:00|38205.4|38185.4|38215.3|38195.3|38224.3|38204.3|38204.6|38184.6|742
1655484000000|2022-06-17 16:40:00|38215.2|38195.2|38203.4|38183.4|38225|38205|38201.8|38181.8|726
1655484300000|2022-06-17 16:45:00|38202|38182|38203.7|38183.7|38220|38200|38198.1|38178.1|721
1655484600000|2022-06-17 16:50:00|38204.5|38184.5|38216.5|38196.5|38226.5|38206.5|38200.2|38180.2|853
1655484900000|2022-06-17 16:55:00|38216.2|38196.2|38236.1|38216.1|38236.1|38216.1|38212.1|38192.1|794
1655485200000|2022-06-17 17:00:00|38236|38216|38193.3|38173.3|38273.7|38253.7|38186.9|38166.9|888
1655485500000|2022-06-17 17:05:00|38194.7|38174.7|38171.3|38151.3|38195.8|38175.8|38164.8|38144.8|670
1655485800000|2022-06-17 17:10:00|38171.4|38151.4|38174|38154|38181.8|38161.8|38153.2|38133.2|787
1655486100000|2022-06-17 17:15:00|38174.2|38154.2|38180.3|38160.3|38182.1|38162.1|38166.1|38146.1|662
1655486400000|2022-06-17 17:20:00|38180.4|38160.4|38167.9|38147.9|38190.5|38170.5|38167.1|38147.1|631
1655486700000|2022-06-17 17:25:00|38168.6|38148.6|38173|38153|38178.3|38158.3|38160|38140|633
1655487000000|2022-06-17 17:30:00|38172.3|38152.3|38162.4|38142.4|38181.2|38161.2|38157.6|38137.6|805
1655487300000|2022-06-17 17:35:00|38162.3|38142.3|38157.1|38137.1|38166.7|38146.7|38154.6|38134.6|672
1655487600000|2022-06-17 17:40:00|38156.8|38136.8|38098.7|38078.7|38158.2|38138.2|38097.4|38077.4|837
1655487900000|2022-06-17 17:45:00|38098.5|38078.5|38115.4|38095.4|38133.3|38113.3|38093.8|38073.8|682
1655488200000|2022-06-17 17:50:00|38115.5|38095.5|38133|38113|38135.3|38115.3|38106.8|38086.8|650
1655488500000|2022-06-17 17:55:00|38132.9|38112.9|38140|38120|38148.6|38128.6|38123.3|38103.3|802
1655488800000|2022-06-17 18:00:00|38137.7|38117.7|38121.3|38101.3|38142.9|38122.9|38110.1|38090.1|692
1655489100000|2022-06-17 18:05:00|38120.8|38100.8|38108.7|38088.7|38129.4|38109.4|38103.6|38083.6|626
1655489400000|2022-06-17 18:10:00|38107.9|38087.9|38097.6|38077.6|38116.4|38096.4|38086.9|38066.9|597
1655489700000|2022-06-17 18:15:00|38098.5|38078.5|38102.7|38082.7|38107.6|38087.6|38077.4|38057.4|600
1655490000000|2022-06-17 18:20:00|38103|38083|38108.6|38088.6|38118.5|38098.5|38090.3|38070.3|626
1655490300000|2022-06-17 18:25:00|38107.8|38087.8|38112.9|38092.9|38115.5|38095.5|38091|38071|635
1655490600000|2022-06-17 18:30:00|38112.5|38092.5|38124.9|38104.9|38132.2|38112.2|38108.7|38088.7|659
1655490900000|2022-06-17 18:35:00|38124.8|38104.8|38101.1|38081.1|38130|38110|38098.7|38078.7|738
1655491200000|2022-06-17 18:40:00|38106.4|38086.4|38084.9|38064.9|38123.4|38089.7|38066|38045|834
1655491500000|2022-06-17 18:45:00|38085.4|38065.4|37990.2|37901.4|38108|38088|37894.5|37810.4|838
1655491800000|2022-06-17 18:50:00|37971.9|37921.9|38001.3|37908.6|38165.1|38078.2|37949|37884.6|881
1655492100000|2022-06-17 18:55:00|38008.7|37902.2|38087|38009.1|38103.8|38031|37973.1|37897.7|835
1655492400000|2022-06-17 19:00:00|38093.6|38003.7|38073.5|38023.5|38110.5|38046.3|38054.9|37986.6|904
1655492700000|2022-06-17 19:05:00|38075|38025|38081.9|38061.9|38109.9|38064.6|38063.2|38014.8|684
1655493000000|2022-06-17 19:10:00|38081.6|38061.6|38141.2|38068.5|38146|38107.2|38080.6|38059.7|716
1655493300000|2022-06-17 19:15:00|38141.7|38069.4|38140.4|38066.2|38167.8|38103.4|38111.4|38058.8|727
1655493600000|2022-06-17 19:20:00|38140.3|38066.3|38161.1|38087|38170.1|38103.7|38119.2|38059.4|724
1655493900000|2022-06-17 19:25:00|38161|38086|38156.9|38106.9|38171|38113.8|38127.4|38080.8|609
1655494200000|2022-06-17 19:30:00|38156.3|38106.3|38147|38053.4|38183|38109.1|38106.3|38036|762
1655494500000|2022-06-17 19:35:00|38147.7|38053.7|38117.4|38067.4|38150.3|38079.1|38092|38037.4|582
1655494800000|2022-06-17 19:40:00|38116.9|38066.9|38138.7|38045.3|38152.5|38072|38106.4|38033.8|612
1655495100000|2022-06-17 19:45:00|38137.8|38044|38114|38064|38152.9|38070|38106.2|38036.3|482
1655495400000|2022-06-17 19:50:00|38111.8|38061.8|38124.3|38039.6|38147|38068.7|38102|38034.5|650
1655495700000|2022-06-17 19:55:00|38128.6|38035.3|38150.3|38063.2|38158.7|38073.5|38098.9|38033.1|619
1655496000000|2022-06-17 20:00:00|38148.9|38063|38156|38106|38190.9|38108|38120.7|38056.2|579
1655496300000|2022-06-17 20:05:00|38173.3|38094.4|38181|38105.7|38193.7|38116.7|38155.6|38080.7|396
1655496600000|2022-06-17 20:10:00|38188.8|38099.3|38191.5|38098.4|38197.5|38134.6|38148|38094.3|346
1655496900000|2022-06-17 20:15:00|38177.5|38101.1|38162.5|38070.3|38189.7|38104.9|38144.3|38070|341
1655497200000|2022-06-17 20:20:00|38165.2|38068|38153|38073.1|38167.9|38088.2|38138.2|38065.6|433
1655497500000|2022-06-17 20:25:00|38150.3|38073.8|38134.6|38084.6|38172.4|38094.2|38133.1|38067.5|374
1655497800000|2022-06-17 20:30:00|38134.8|38084.8|38159.7|38072.5|38172.4|38092.3|38133.9|38062.7|337
1655498100000|2022-06-17 20:35:00|38157.5|38073.3|38145.5|38056.4|38165.7|38085.9|38120.2|38040.3|273
1655498400000|2022-06-17 20:40:00|38146.2|38056.7|38146.3|38041|38175.3|38066.8|38118|38021.4|416
1655498700000|2022-06-17 20:45:00|38160.4|38047.5|38120.8|38024.1|38171|38065.2|38104.7|38012.4|625
1655499000000|2022-06-17 20:50:00|38121.1|38023.8|38149.8|38029.8|38166.6|38060.4|38105.2|37986.7|728
1655499300000|2022-06-17 20:55:00|38150.2|38030.2|38165.6|38045.6|38177.1|38057.1|38113.4|37993.4|518
1655668800000|2022-06-19 20:00:00|38184.5|38044.5|38184.5|38044.5|38184.5|38044.5|38184.5|38044.5|1
1655672400000|2022-06-19 21:00:00|38174.5|38054.5|38174.5|38054.5|38174.5|38054.5|38174.5|38054.5|1
1655674200000|2022-06-19 21:30:00|38127.6|38007.6|38148.8|38028.8|38148.8|38028.8|38095.7|37975.7|37
1655675100000|2022-06-19 21:45:00|38153.9|38033.9|38153.9|38033.9|38153.9|38033.9|38153.9|38033.9|1
1655675400000|2022-06-19 21:50:00|38141.8|38021.8|38139.8|38019.8|38145.3|38025.3|38135.2|38015.2|53
1655675700000|2022-06-19 21:55:00|38139.7|38019.7|38140.5|38020.5|38144.3|38024.3|38131.9|38011.9|45
1655676000000|2022-06-19 22:00:00|38123.1|38003.1|38149|38029|38155|38035|38121.7|38001.7|139
1655676300000|2022-06-19 22:05:00|38149.2|38029.2|38164.4|38044.4|38168.3|38048.3|38145.7|38025.7|51
1655676600000|2022-06-19 22:10:00|38160.7|38040.7|38090.8|37970.8|38160.7|38040.7|38081.9|37961.9|325
1655676900000|2022-06-19 22:15:00|38089.4|37969.4|38122.6|38002.6|38137.8|38017.8|38088|37968|471
1655677200000|2022-06-19 22:20:00|38123.1|38003.1|38121.4|38001.4|38134.4|38014.4|38092.3|37972.3|507
1655677500000|2022-06-19 22:25:00|38120.7|38000.7|38109.4|37989.4|38131.9|38011.9|38088|37968|396
1655677800000|2022-06-19 22:30:00|38110.1|37990.1|38108.2|37988.2|38132.4|38012.4|38099.7|37979.7|582
1655678100000|2022-06-19 22:35:00|38106.7|37986.7|38104.3|37984.3|38126|38006|38098.4|37978.4|555
1655678400000|2022-06-19 22:40:00|38101.5|37981.5|38101.2|37981.2|38122.2|38002.2|38095.6|37975.6|474
1655678700000|2022-06-19 22:45:00|38101.1|37981.1|38100.7|37980.7|38115.5|37995.5|38090.1|37970.1|457
1655679000000|2022-06-19 22:50:00|38101.5|37981.5|38090.3|37970.3|38109.8|37989.8|38088.1|37968.1|356
1655679300000|2022-06-19 22:55:00|38091.9|37971.9|38092.5|37972.5|38114.1|37994.1|38088.7|37968.7|325
1655679600000|2022-06-19 23:00:00|38081.2|37961.2|38148.7|38028.7|38159.2|38039.2|38081.2|37961.2|213
1655679900000|2022-06-19 23:05:00|38146.8|38026.8|38155.6|38035.6|38162.9|38042.9|38146.8|38026.8|7
1655680200000|2022-06-19 23:10:00|38145.7|38025.7|38157.1|38037.1|38164.8|38044.8|38145.7|38025.7|6
1655680500000|2022-06-19 23:15:00|38157.6|38037.6|38159.1|38039.1|38169.8|38049.8|38147.1|38027.1|12
1655680800000|2022-06-19 23:20:00|38168.8|38048.8|38168.7|38048.7|38171.5|38051.5|38165.1|38045.1|9
1655681100000|2022-06-19 23:25:00|38171.7|38051.7|38161.3|38041.3|38171.7|38051.7|38152.9|38032.9|21
1655681400000|2022-06-19 23:30:00|38157.9|38037.9|38153.8|38033.8|38163.1|38043.1|38150.1|38030.1|36
1655681700000|2022-06-19 23:35:00|38162.2|38042.2|38160.9|38040.9|38162.2|38042.2|38148.3|38028.3|20
1655682000000|2022-06-19 23:40:00|38154.1|38034.1|38138.4|38018.4|38154.1|38034.1|38138.4|38018.4|10
1655682300000|2022-06-19 23:45:00|38148.5|38028.5|38148.5|38028.5|38150|38030|38148.5|38028.5|3
1655682600000|2022-06-19 23:50:00|38140.8|38020.8|38140.4|38020.4|38140.8|38020.8|38140.4|38020.4|2
1655682900000|2022-06-19 23:55:00|38140.2|38020.2|38144.8|38024.8|38153.5|38033.5|38138.8|38018.8|11
1655683200000|2022-06-20 00:00:00|38141.2|38021.2|38104.1|37984.1|38153.3|38033.3|38091.5|37976.9|572
1655683500000|2022-06-20 00:05:00|38103.2|37983.2|38156.1|38036.1|38160.7|38053.5|38086.2|37966.2|729
1655683800000|2022-06-20 00:10:00|38159.7|38039.7|38156.3|38068.5|38181|38083|38151|38034|729
1655684100000|2022-06-20 00:15:00|38159.8|38069.5|38175.7|38066.1|38189|38084.2|38156.5|38051.3|743
1655684400000|2022-06-20 00:20:00|38175.6|38072.1|38148.8|38051.2|38185.3|38084|38106|38031.3|759
1655684700000|2022-06-20 00:25:00|38144.9|38058.2|38159.2|38058.2|38164.4|38085.8|38126.4|38038.2|697
1655685000000|2022-06-20 00:30:00|38155|38060.4|38142.2|38052.9|38167.5|38084.4|38122.7|38035.6|791
1655685300000|2022-06-20 00:35:00|38142.1|38053|38142.9|38048.8|38159.1|38074.8|38124.7|38028.3|707
1655685600000|2022-06-20 00:40:00|38145.1|38049|38136.5|38057.1|38157.8|38075.9|38125.9|38020.5|686
1655685900000|2022-06-20 00:45:00|38155|38036.3|38162.3|38060.7|38175|38081.8|38130.8|38031.3|701
1655686200000|2022-06-20 00:50:00|38162.5|38058|38156.5|38048.4|38164|38086.5|38128.1|38034.5|826
1655686500000|2022-06-20 00:55:00|38154.1|38049.5|38165.4|38094.3|38180.8|38107.7|38113.5|38035.7|870
1655686800000|2022-06-20 01:00:00|38166|38095.1|38152.8|38061.9|38177.6|38102.1|38141.5|38052.8|749
1655687100000|2022-06-20 01:05:00|38153.7|38074.9|38153.6|38069|38170.2|38105.5|38124.4|38047.4|582
1655687400000|2022-06-20 01:10:00|38152.7|38068.4|38152.5|38063.1|38169|38085.4|38131.6|38028|556
1655687700000|2022-06-20 01:15:00|38152.9|38062.2|38167.6|38064.6|38175.8|38095.6|38141.1|38036.2|891
1655688000000|2022-06-20 01:20:00|38162|38078|38163.5|38086.8|38179.1|38108.6|38148.5|38047.3|923
1655688300000|2022-06-20 01:25:00|38165.7|38087.1|38155.9|38060.7|38181.3|38103.3|38127.8|38031.2|923
1655688600000|2022-06-20 01:30:00|38139.6|38089.6|38193.6|38115.7|38217.9|38131.2|38138.7|38048.2|959
1655688900000|2022-06-20 01:35:00|38195.2|38114.6|38199.2|38099|38213.7|38149.4|38169.4|38084.8|752
1655689200000|2022-06-20 01:40:00|38200.2|38099.7|38191.7|38106.1|38211|38120.1|38170.1|38076.1|781
1655689500000|2022-06-20 01:45:00|38192.2|38107.9|38197.6|38088|38216.7|38127.4|38177.4|38076.7|633
1655689800000|2022-06-20 01:50:00|38197.7|38097.1|38201.7|38097.5|38222.4|38123.3|38191.2|38077.1|698
1655690100000|2022-06-20 01:55:00|38203.8|38104.4|38214.7|38105.5|38218|38131.7|38181.7|38085.9|706
1655690400000|2022-06-20 02:00:00|38214.3|38100.5|38204.4|38088.8|38216.5|38135.5|38182.5|38077.1|650
1655690700000|2022-06-20 02:05:00|38201.1|38093.4|38182.3|38081.4|38211.5|38108.7|38174.9|38066.6|698
1655691000000|2022-06-20 02:10:00|38182.6|38080.6|38184.3|38082.2|38194.2|38098.6|38169.6|38061.5|790
1655691300000|2022-06-20 02:15:00|38180.8|38086.6|38177.2|38074.1|38188.7|38109|38159|38047.1|711
1655691600000|2022-06-20 02:20:00|38181.5|38061.5|38144.8|38055.2|38181.5|38098.3|38115.8|38017.8|668
1655691900000|2022-06-20 02:25:00|38144.6|38056.6|38146.9|38056.5|38164.7|38100.7|38120.7|38044.4|652
1655692200000|2022-06-20 02:30:00|38148.2|38055|38123.4|38035.5|38159.6|38080.6|38089.9|38025.5|687
1655692500000|2022-06-20 02:35:00|38123|38035.8|38114.9|38042.1|38139.6|38076|38096|38012|724
1655692800000|2022-06-20 02:40:00|38114.1|38041.7|38068.6|37991.3|38121.1|38042.1|38050.2|37965|971
1655693100000|2022-06-20 02:45:00|38068.2|37991.5|38071.8|37980.7|38095.4|38017.2|38052|37955.4|806
1655693400000|2022-06-20 02:50:00|38074.2|37978.4|38051.2|37963.2|38074.9|38015.1|38035.1|37933|756
1655693700000|2022-06-20 02:55:00|38052.7|37963.1|38093.1|37975.8|38098.4|37994.8|38027.9|37928.6|815
1655694000000|2022-06-20 03:00:00|38094.2|37977.9|38076.1|37971.4|38096.1|37989.5|38065.6|37949.2|774
1655694300000|2022-06-20 03:05:00|38076.7|37970.2|38078.9|37967.3|38085.9|37986|38067.4|37953.8|653
1655694600000|2022-06-20 03:10:00|38080.5|37964.6|38080.7|37970.6|38098.8|38017|38052.6|37932.6|687
1655694900000|2022-06-20 03:15:00|38078.1|37973.8|38081|37973.3|38098.9|38003|38069.8|37960.2|703
1655695200000|2022-06-20 03:20:00|38081.2|37973.2|38083.5|37997.1|38103.2|38031|38049.5|37956.7|753
1655695500000|2022-06-20 03:25:00|38075.2|38003|38094.2|37974.2|38102.5|38025|38045|37934.7|588
1655695800000|2022-06-20 03:30:00|38094|37974|38085.7|37970.2|38099.2|38022.9|38050.4|37959.3|823
1655696100000|2022-06-20 03:35:00|38084.7|37969.7|38073.2|37960.9|38086.2|37978.2|38048.9|37939.2|856
1655696400000|2022-06-20 03:40:00|38073.8|37959.8|38081.6|37965.3|38083.9|37988|38063.7|37947.9|534
1655696700000|2022-06-20 03:45:00|38082.3|37962.3|38074.2|37954.2|38089.4|37991|38059.6|37951|625
1655697000000|2022-06-20 03:50:00|38075.5|37955.5|38075.2|37955.2|38078.7|37981|38063.9|37949.7|575
1655697300000|2022-06-20 03:55:00|38074.7|37954.7|38073.9|37953.9|38081.3|37973.8|38063.1|37943.9|570
1655697600000|2022-06-20 04:00:00|38073.1|37953.1|38088.8|37968.8|38094.4|37988|38068|37948|581
1655697900000|2022-06-20 04:05:00|38087.4|37967.4|38079.3|37959.3|38095|37980|38069.8|37949.8|525
1655698200000|2022-06-20 04:10:00|38078.2|37958.2|38088.6|37968.6|38088.7|37974.2|38070.9|37950.9|510
1655698500000|2022-06-20 04:15:00|38088.7|37968.7|38084.7|37964.7|38092|37980.5|38072.4|37956.1|600
1655698800000|2022-06-20 04:20:00|38084.6|37964.6|38079.6|37959.6|38084.6|37970.4|38066.3|37946.3|647
1655699100000|2022-06-20 04:25:00|38078.8|37958.8|38077.7|37957.9|38089.5|37985.4|38064.3|37953.1|553
1655699400000|2022-06-20 04:30:00|38077.3|37958.9|38070.6|37983.9|38083.2|38005.2|38047.2|37957.9|564
1655699700000|2022-06-20 04:35:00|38076|37975.7|38020.7|38000.7|38082.6|38005.1|38016.7|37958.7|392
1655700000000|2022-06-20 04:40:00|38023.5|38003.5|38005.5|37955.5|38052.3|38009|37988.4|37911.8|329
1655700300000|2022-06-20 04:45:00|38004.5|37954.5|38007.9|37957.9|38033.4|37974.6|37979|37926.9|340
1655700600000|2022-06-20 04:50:00|38017.4|37946.5|38028.7|37954.1|38042.6|37980.5|37993.3|37924.8|424
1655700900000|2022-06-20 04:55:00|38030.4|37950.8|38030.8|37958.6|38040.1|37984.2|38003.8|37927.8|393
1655701200000|2022-06-20 05:00:00|38034.2|37951.4|38005|37955|38034.8|37984.9|37988.7|37929|542
1655701500000|2022-06-20 05:05:00|38006.9|37956.9|38019.1|37936.8|38030.3|37975.6|37991.3|37922.6|582
1655701800000|2022-06-20 05:10:00|38019.3|37934.5|38010.5|37932.3|38025|37967.4|37987.4|37919.9|569
1655702100000|2022-06-20 05:15:00|38011.6|37928.8|38014.9|37936.2|38018.3|37970.1|37977.9|37909.1|525
1655702400000|2022-06-20 05:20:00|38015.2|37936.1|38027.2|37942.3|38027.4|37976.1|37989.7|37927.2|531
1655702700000|2022-06-20 05:25:00|38026.1|37942.5|38017.8|37947.4|38032.8|37982.1|37987.6|37928.6|531
1655703000000|2022-06-20 05:30:00|38011.7|37961.7|37997.8|37947.8|38027.3|37982.3|37979.5|37921.9|736
1655703300000|2022-06-20 05:35:00|37997.5|37947.5|38009.4|37959.4|38028.2|37981.4|37979|37931.4|571
1655703600000|2022-06-20 05:40:00|38009.8|37959.8|38011.3|37932.7|38022.7|37978.2|37982.2|37928.2|598
1655703900000|2022-06-20 05:45:00|38000.2|37950.2|37983.7|37933.7|38010.1|37962.2|37963.5|37904.6|726
1655704200000|2022-06-20 05:50:00|37993.1|37920|37989.1|37939.1|38004.9|37960.2|37963.7|37904.3|632
1655704500000|2022-06-20 05:55:00|37987.5|37937.5|37981.5|37931.5|38008.7|37964.1|37966.4|37911|695
1655704800000|2022-06-20 06:00:00|37980.2|37930.2|37931.6|37911.6|38004|37972.3|37927.9|37907.9|960
1655705100000|2022-06-20 06:05:00|37934.2|37914.2|37888.7|37868.7|37943.3|37923.3|37882.9|37862.1|748
1655705400000|2022-06-20 06:10:00|37889.7|37869.7|37906.3|37886.3|37919.4|37899.4|37886|37866|709
1655705700000|2022-06-20 06:15:00|37905.7|37885.7|37883.4|37863.4|37912.8|37892.8|37865.7|37845.7|876
1655706000000|2022-06-20 06:20:00|37883.8|37863.8|37892.8|37872.8|37895.1|37875.1|37878.7|37858.7|824
1655706300000|2022-06-20 06:25:00|37890.1|37870.1|37918.5|37898.5|37921|37901|37888.2|37868.2|825
1655706600000|2022-06-20 06:30:00|37918|37898|37926.4|37906.4|37928.7|37908.7|37908.8|37888.8|857
1655706900000|2022-06-20 06:35:00|37926|37906|37895.4|37875.4|37930.6|37910.6|37891|37871|657
1655707200000|2022-06-20 06:40:00|37895.3|37875.3|37861.5|37841.5|37906.9|37886.9|37830.7|37810.7|844
1655707500000|2022-06-20 06:45:00|37867.3|37847.3|37860|37840|37877.7|37857.7|37852.6|37832.6|749
1655707800000|2022-06-20 06:50:00|37860.3|37840.3|37857.4|37837.4|37873.4|37853.4|37849.4|37829.4|810
1655708100000|2022-06-20 06:55:00|37855.4|37835.4|37967.6|37947.6|37971.5|37951.5|37853.4|37833.4|902
1655708400000|2022-06-20 07:00:00|37968.7|37948.7|37941.6|37921.6|37991.4|37971.4|37923.1|37903.1|971
1655708700000|2022-06-20 07:05:00|37942|37922|37957.9|37937.9|37960.2|37940.2|37937.9|37917.9|883
1655709000000|2022-06-20 07:10:00|37956.9|37936.9|37962.3|37942.3|37969|37949|37950.6|37930.6|865
1655709300000|2022-06-20 07:15:00|37962.1|37942.1|37982.7|37962.7|37984.7|37964.7|37960.1|37940.1|935
1655709600000|2022-06-20 07:20:00|37983.1|37963.1|37956.1|37936.1|37987.4|37967.4|37954.5|37934.5|864
1655709900000|2022-06-20 07:25:00|37957.9|37937.9|37987.2|37967.2|37991|37971|37947.6|37927.6|817
1655710200000|2022-06-20 07:30:00|37988.1|37968.1|37981.4|37961.4|37990.2|37970.2|37968.5|37948.5|882
1655710500000|2022-06-20 07:35:00|37981.6|37961.6|37967.7|37947.7|37987.1|37967.1|37965.2|37945.2|765
1655710800000|2022-06-20 07:40:00|37967.1|37947.1|37981.3|37961.3|37994.6|37974.6|37966.4|37946.4|847
1655711100000|2022-06-20 07:45:00|37981.8|37961.8|37998.1|37978.1|38002.5|37982.5|37979|37959|809
1655711400000|2022-06-20 07:50:00|37997.7|37977.7|38096.3|38076.3|38141.5|38097.9|37989|37969|924
1655711700000|2022-06-20 07:55:00|38095.8|38075.8|38089.9|38069.9|38213.5|38158|38088.9|38068.9|856
1655712000000|2022-06-20 08:00:00|38091.3|38071.3|38075.3|38055.3|38099.6|38079.6|38056.5|38036.5|856
1655712300000|2022-06-20 08:05:00|38073.5|38053.5|38100.9|38080.9|38106.8|38086.8|38057.1|38037.1|743
1655712600000|2022-06-20 08:10:00|38100.7|38080.7|38077|38057|38116.9|38096.9|38073.6|38053.6|773
1655712900000|2022-06-20 08:15:00|38077.1|38057.1|38049.5|38029.5|38080.9|38060.9|38039.6|38019.6|633
1655713200000|2022-06-20 08:20:00|38049.6|38029.6|38020.6|38000.6|38052.8|38032.8|38006.7|37986.7|687
1655713500000|2022-06-20 08:25:00|38020.7|38000.7|38030.4|38010.4|38041.7|38021.7|38013.6|37993.6|691
1655713800000|2022-06-20 08:30:00|38030|38010|38096.7|38076.7|38101.6|38081.6|38027.5|38007.5|720
1655714100000|2022-06-20 08:35:00|38096.2|38076.2|38082.2|38062.2|38096.2|38076.2|38065.2|38045.2|749
1655714400000|2022-06-20 08:40:00|38080.9|38060.9|38069.6|38049.6|38090|38070|38065.6|38045.6|703
1655714700000|2022-06-20 08:45:00|38069.7|38049.7|38073|38053|38081.6|38061.6|38064|38044|691
1655715000000|2022-06-20 08:50:00|38072|38052|38054.8|38034.8|38085.1|38065.1|38047.1|38027.1|768
1655715300000|2022-06-20 08:55:00|38056.5|38036.5|38035.7|38015.7|38061.2|38041.2|38032.1|38012.1|879
1655715600000|2022-06-20 09:00:00|38036.2|38016.2|38021.6|38001.6|38046.4|38026.4|38018.2|37998.2|793
1655715900000|2022-06-20 09:05:00|38022.4|38002.4|37980.1|37960.1|38027.9|38007.9|37973.8|37953.8|725
1655716200000|2022-06-20 09:10:00|37980|37960|37936|37916|37985.3|37965.3|37895.2|37875.2|857
1655716500000|2022-06-20 09:15:00|37936.4|37916.4|37941.8|37921.8|37979.5|37959.5|37934.2|37914.2|727
1655716800000|2022-06-20 09:20:00|37942.1|37922.1|37913.1|37893.1|37967.6|37947.6|37912.8|37892.8|777
1655717100000|2022-06-20 09:25:00|37914.8|37894.8|37911.5|37891.5|37937.8|37917.8|37903.4|37883.4|698
1655717400000|2022-06-20 09:30:00|37911.3|37891.3|37995.9|37975.9|38002.1|37982.1|37910.6|37890.6|805
1655717700000|2022-06-20 09:35:00|37996.3|37976.3|37997.7|37977.7|38010.5|37990.5|37982.7|37962.7|704
1655718000000|2022-06-20 09:40:00|37997.8|37977.8|37987.6|37967.6|37999.2|37979.2|37981|37961|728
1655718300000|2022-06-20 09:45:00|37985|37965|37991.5|37971.5|37999.5|37979.5|37956.1|37936.1|736
1655718600000|2022-06-20 09:50:00|37992.4|37972.4|38005|37985|38007.9|37987.9|37981.8|37961.8|678
1655718900000|2022-06-20 09:55:00|38005.1|37985.1|37950.2|37930.2|38007.6|37987.6|37930|37910|648
1655719200000|2022-06-20 10:00:00|37947.9|37927.9|37978.6|37958.6|37984.3|37964.3|37936.9|37916.9|746
1655719500000|2022-06-20 10:05:00|37978.4|37958.4|37990.9|37970.9|37993.6|37973.6|37974.5|37954.5|701
1655719800000|2022-06-20 10:10:00|37991.6|37971.6|37934.4|37914.4|37993.8|37973.8|37934.4|37914.4|690
1655720100000|2022-06-20 10:15:00|37934.7|37914.7|37895.8|37875.8|37937.4|37917.4|37880.3|37860.3|783
1655720400000|2022-06-20 10:20:00|37895.7|37875.7|37899.7|37879.7|37911|37891|37891.7|37871.7|769
1655720700000|2022-06-20 10:25:00|37899|37879|37827.8|37807.8|37902.4|37882.4|37801.1|37764.4|660
1655721000000|2022-06-20 10:30:00|37826.2|37806.2|37853.6|37833.6|37869.7|37849.7|37823|37803|764
1655721300000|2022-06-20 10:35:00|37853.2|37833.2|37862.5|37842.5|37874.8|37854.8|37848|37828|719
1655721600000|2022-06-20 10:40:00|37861.3|37841.3|37853.9|37833.9|37863|37843|37841.2|37821.2|764
1655721900000|2022-06-20 10:45:00|37853.5|37833.5|37883.2|37863.2|37887.8|37867.8|37845.7|37825.7|709
1655722200000|2022-06-20 10:50:00|37881.5|37861.5|37878.6|37858.6|37895.5|37875.5|37878.2|37858.2|527
1655722500000|2022-06-20 10:55:00|37878.3|37858.3|37875.5|37855.5|37886.6|37866.6|37868.7|37848.7|649
1655722800000|2022-06-20 11:00:00|37868.8|37848.8|37855.4|37835.4|37879.6|37859.6|37832.4|37812.4|826
1655723100000|2022-06-20 11:05:00|37854.8|37834.8|37876.6|37856.6|37894.7|37874.7|37853.3|37833.3|677
1655723400000|2022-06-20 11:10:00|37877.3|37857.3|37896.9|37876.9|37898.6|37878.6|37872|37852|703
1655723700000|2022-06-20 11:15:00|37895.2|37875.2|37883|37863|37896.6|37876.6|37880.5|37860.5|669
1655724000000|2022-06-20 11:20:00|37882.8|37862.8|37859.1|37839.1|37883.3|37863.3|37852|37832|700
1655724300000|2022-06-20 11:25:00|37858.8|37838.8|37848.6|37828.6|37863.6|37843.6|37841|37821|658
1655724600000|2022-06-20 11:30:00|37848.5|37828.5|37827|37807|37858.7|37838.7|37825.7|37805.7|715
1655724900000|2022-06-20 11:35:00|37827.1|37807.1|37831.5|37811.5|37839.5|37819.5|37816.2|37796.2|596
1655725200000|2022-06-20 11:40:00|37831.1|37811.1|37821.2|37801.2|37838.8|37818.8|37815.6|37795.6|691
1655725500000|2022-06-20 11:45:00|37821.3|37801.3|37857|37837|37872.4|37852.4|37820.6|37800.6|665
1655725800000|2022-06-20 11:50:00|37856.9|37836.9|37870.7|37850.7|37880.8|37860.8|37842.9|37822.9|725
1655726100000|2022-06-20 11:55:00|37871.8|37851.8|37872.7|37852.7|37881.3|37861.3|37859|37839|811
1655726400000|2022-06-20 12:00:00|37873|37853|37887.1|37867.1|37900.7|37880.7|37865.6|37845.6|749
1655726700000|2022-06-20 12:05:00|37887.4|37867.4|37866.9|37846.9|37894.4|37874.4|37857.5|37837.5|637
1655727000000|2022-06-20 12:10:00|37867.9|37847.9|37834.2|37814.2|37878.1|37858.1|37803.1|37783.1|822
1655727300000|2022-06-20 12:15:00|37833.9|37813.9|37855.6|37835.6|37861.4|37841.4|37818.8|37798.8|716
1655727600000|2022-06-20 12:20:00|37855.5|37835.5|37863.9|37843.9|37871.6|37851.6|37845|37825|746
1655727900000|2022-06-20 12:25:00|37864.5|37844.5|37838.4|37818.4|37869.7|37849.7|37837|37817|624
1655728200000|2022-06-20 12:30:00|37838.2|37818.2|37863.9|37843.9|37866.2|37846.2|37815.6|37795.6|706
1655728500000|2022-06-20 12:35:00|37863.5|37843.5|37870.1|37850.1|37872.9|37852.9|37855.4|37835.4|693
1655728800000|2022-06-20 12:40:00|37871|37851|37890|37870|37932|37912|37871|37851|636
1655729100000|2022-06-20 12:45:00|37888|37868|37810.4|37790.4|37890.6|37870.6|37809.7|37789.7|676
1655729400000|2022-06-20 12:50:00|37810.8|37790.8|37854.9|37834.9|37857|37837|37810.4|37790.4|625
1655729700000|2022-06-20 12:55:00|37854.8|37834.8|37865.1|37845.1|37869.3|37849.3|37840.2|37820.2|696
1655730000000|2022-06-20 13:00:00|37865|37845|37897.9|37877.9|37903.3|37883.3|37850|37830|848
1655730300000|2022-06-20 13:05:00|37897.3|37877.3|37875.4|37855.4|37900.2|37880.2|37856.9|37836.9|875
1655730600000|2022-06-20 13:10:00|37874.1|37854.1|37882.2|37862.2|37898.9|37878.9|37865.6|37845.6|928
1655730900000|2022-06-20 13:15:00|37881.5|37861.5|37863.4|37843.4|37886.5|37866.5|37861.8|37841.8|813
1655731200000|2022-06-20 13:20:00|37863.3|37843.3|37843.9|37823.9|37868.5|37848.5|37841.5|37821.5|758
1655731500000|2022-06-20 13:25:00|37842.6|37822.6|37854.4|37834.4|37880.3|37839.6|37839.6|37808.2|659
1655731800000|2022-06-20 13:30:00|37854.7|37834.7|37866.4|37846.4|37876.1|37856.1|37845.3|37825.3|864
1655732100000|2022-06-20 13:35:00|37867.7|37847.7|37856.6|37836.6|37878.2|37858.2|37836.3|37816.3|843
1655732400000|2022-06-20 13:40:00|37858.6|37838.6|37844.7|37824.7|37858.6|37838.6|37823.6|37803.6|756
1655732700000|2022-06-20 13:45:00|37844.5|37824.5|37848.1|37828.1|37858.5|37838.5|37835.7|37815.7|751
1655733000000|2022-06-20 13:50:00|37848.8|37828.8|37850.3|37830.3|37860.1|37840.1|37831.6|37811.6|760
1655733300000|2022-06-20 13:55:00|37847.3|37827.3|37860.4|37840.4|37871.9|37851.9|37830.9|37810.9|776
1655733600000|2022-06-20 14:00:00|37860.6|37840.6|37860.3|37840.3|37869.4|37849.4|37837.5|37817.5|935
1655733900000|2022-06-20 14:05:00|37861.2|37841.2|37812.3|37792.3|37866.6|37846.6|37808.9|37774.4|809
1655734200000|2022-06-20 14:10:00|37812.1|37792.1|37805.3|37785.3|37838.4|37818.4|37793.5|37773.5|736
1655734500000|2022-06-20 14:15:00|37806.9|37786.9|37753|37733|37807.1|37787.1|37750.5|37730.5|764
1655734800000|2022-06-20 14:20:00|37753.4|37733.4|37743.3|37723.3|37772.5|37752.5|37743.3|37723.3|734
1655735100000|2022-06-20 14:25:00|37743.7|37723.7|37755.3|37735.3|37762.2|37742.2|37692|37672|745
1655735400000|2022-06-20 14:30:00|37756.7|37736.7|37768.3|37748.3|37778.9|37758.9|37756|37736|651
1655735700000|2022-06-20 14:35:00|37768.6|37748.6|37767|37747|37787.2|37767.2|37759.6|37739.6|655
1655736000000|2022-06-20 14:40:00|37766.6|37746.6|37749.7|37729.7|37773|37753|37747.3|37727.3|668
1655736300000|2022-06-20 14:45:00|37749.2|37729.2|37755.7|37735.7|37765|37745|37733.1|37713.1|646
1655736600000|2022-06-20 14:50:00|37756|37736|37721.9|37701.9|37761.4|37741.4|37721.9|37701.9|798
1655736900000|2022-06-20 14:55:00|37722.1|37702.1|37757|37737|37758.9|37738.9|37718.1|37698.1|807
1655737200000|2022-06-20 15:00:00|37756.9|37736.9|37720.6|37700.6|37763.1|37743.1|37711.8|37691.8|806
1655737500000|2022-06-20 15:05:00|37719.5|37699.5|37734.1|37714.1|37755.5|37735.5|37713.2|37693.2|694
1655737800000|2022-06-20 15:10:00|37734.4|37714.4|37713.1|37693.1|37751|37731|37710.6|37690.6|646
1655738100000|2022-06-20 15:15:00|37712.9|37692.9|37722.3|37702.3|37723.6|37703.6|37697.2|37677.2|614
1655738400000|2022-06-20 15:20:00|37722|37702|37722|37702|37728.8|37708.8|37704.8|37684.8|571
1655738700000|2022-06-20 15:25:00|37724.2|37704.2|37739.6|37719.6|37744.8|37724.8|37724.2|37704.2|567
1655739000000|2022-06-20 15:30:00|37738.2|37718.2|37734.2|37714.2|37762.1|37718.6|37721.6|37690.8|588
1655739300000|2022-06-20 15:35:00|37734.9|37714.9|37738.9|37718.9|37766.2|37741.3|37728.6|37695.9|545
1655739600000|2022-06-20 15:40:00|37738|37718|37707|37687|37743.6|37723.6|37607.4|37566.1|658
1655739900000|2022-06-20 15:45:00|37706.7|37686.7|37663|37613|37710.4|37690.4|37626.9|37591.9|617
1655740200000|2022-06-20 15:50:00|37663.4|37613.4|37690.8|37670.8|37697.8|37677.8|37623.3|37603.3|563
1655740500000|2022-06-20 15:55:00|37691.4|37671.4|37692.9|37672.9|37727.2|37680.9|37687.3|37643.1|577
1655740800000|2022-06-20 16:00:00|37692.8|37672.8|37698.3|37678.3|37725.7|37686.6|37690.6|37649.1|477
1655741100000|2022-06-20 16:05:00|37697.8|37677.8|37713.3|37693.3|37718.6|37698.6|37693.4|37673.4|441
1655741400000|2022-06-20 16:10:00|37712.4|37692.4|37817|37707.7|37845.4|37748|37705|37675.5|558
1655741700000|2022-06-20 16:15:00|37816.6|37707.9|37825.5|37719.7|37836.4|37729.7|37799|37705.7|699
1655742000000|2022-06-20 16:20:00|37826|37719.2|37831.1|37714.2|37839.8|37729.7|37811.5|37712|459
1655742300000|2022-06-20 16:25:00|37833.3|37713.3|37838.2|37732.2|37865.3|37754.4|37827.6|37712.3|675
1655742600000|2022-06-20 16:30:00|37840.8|37732.4|37856.3|37736.3|37859.3|37739.5|37821|37719.8|671
1655742900000|2022-06-20 16:35:00|37856|37736|37855.7|37735.7|37858.9|37755.3|37830|37731.5|566
1655743200000|2022-06-20 16:40:00|37855.6|37736.4|37841|37740.1|37856.9|37749.5|37831.7|37725.5|467
1655743500000|2022-06-20 16:45:00|37843.6|37738.2|37848.9|37737.5|37859.5|37753.7|37837.5|37729.5|681
1655743800000|2022-06-20 16:50:00|37848.5|37736.5|37847|37727|37858|37742.5|37834|37723|441
1655744100000|2022-06-20 16:55:00|37847.2|37727.2|37849.3|37729.3|37852.8|37732.8|37825.5|37717.3|474
1655744400000|2022-06-20 17:00:00|37845.3|37725.3|37855.2|37735.2|37858.1|37740|37839.8|37720|385
1655744700000|2022-06-20 17:05:00|37856.2|37736.2|37868.2|37748.2|37869.5|37752.7|37844.7|37734.5|311
1655745000000|2022-06-20 17:10:00|37867.6|37750.8|37870.6|37764.1|37884.5|37771|37861|37744.6|329
1655745300000|2022-06-20 17:15:00|37875.2|37755.2|37881.1|37761.1|37887.4|37770.6|37869|37753.7|294
1655745600000|2022-06-20 17:20:00|37881.4|37761.4|37872.5|37762.5|37884.5|37764.5|37863|37755.3|255
1655745900000|2022-06-20 17:25:00|37870.6|37765.2|37877|37757|37888.6|37772.3|37870.6|37756.3|224
1655746200000|2022-06-20 17:30:00|37879.2|37759.2|37875.8|37755.8|37881.7|37766.4|37862.7|37746.5|368
1655746500000|2022-06-20 17:35:00|37874.9|37754.9|37869.2|37757.4|37879.3|37762.5|37859|37746|278
1655746800000|2022-06-20 17:40:00|37867.8|37755.4|37866.4|37746.4|37882.5|37775.7|37862.8|37742.8|232
1655747100000|2022-06-20 17:45:00|37866.2|37746.2|37869.2|37749.2|37870.8|37751.3|37862|37743.7|353
1655747400000|2022-06-20 17:50:00|37868.7|37748.7|37887.1|37767.1|37890.1|37770.1|37862|37745.6|385
1655747700000|2022-06-20 17:55:00|37886.9|37766.9|37875.1|37768.2|37907.2|37787.2|37837.5|37754.7|490
1655748000000|2022-06-20 18:00:00|37876.2|37766.8|37885.9|37765.9|37887.9|37777.2|37835.6|37742.1|493
1655748300000|2022-06-20 18:05:00|37884.7|37766.6|37901.7|37790.6|37908.7|37798.2|37878.6|37764|445
1655748600000|2022-06-20 18:10:00|37901.9|37786.9|37902.7|37789.4|37910.6|37805.3|37892.2|37776.2|494
1655748900000|2022-06-20 18:15:00|37901.9|37790.2|37898.5|37784.5|37909.2|37804.2|37885.7|37774.2|592
1655749200000|2022-06-20 18:20:00|37897.5|37784.7|37891.4|37776.6|37904.6|37798|37885|37775.1|409
1655749500000|2022-06-20 18:25:00|37893.5|37775|37884.7|37776.6|37903.1|37788.2|37876|37770.4|434
1655749800000|2022-06-20 18:30:00|37883.3|37777.5|37885|37765.4|37894.5|37786.1|37875|37763.9|445
1655750100000|2022-06-20 18:35:00|37885.4|37765.8|37811|37791|37891.1|37798|37805.6|37757.2|408
1655750400000|2022-06-20 18:40:00|37812.3|37792.3|37816|37766|37844.9|37796.9|37802.5|37755.9|304
1655750700000|2022-06-20 18:45:00|37823.4|37773.4|37805.7|37785.7|37849.6|37796.4|37801|37758|325
1655751000000|2022-06-20 18:50:00|37831.8|37761.8|37900.3|37785.6|37904.7|37806.4|37806.3|37760.3|499
1655751300000|2022-06-20 18:55:00|37898.3|37786.3|37909.1|37789.1|37910|37798.8|37882.3|37780.7|459
1655751600000|2022-06-20 19:00:00|37909.2|37789.2|37903.9|37798.5|37913.2|37810.7|37896|37778.5|322
1655751900000|2022-06-20 19:05:00|37906.6|37792.7|37896.7|37778.3|37908.3|37792.9|37894.2|37777.8|371
1655752200000|2022-06-20 19:10:00|37898.2|37778.2|37905|37785|37908.6|37800.1|37893.6|37778.2|314
1655752500000|2022-06-20 19:15:00|37903.3|37784.7|37886.1|37774.7|37905.8|37799|37885.4|37773|263
1655752800000|2022-06-20 19:20:00|37885.8|37774.4|37880.5|37773.6|37899.8|37799.3|37876.6|37764.8|224
1655753100000|2022-06-20 19:25:00|37880.9|37772.4|37882.6|37772.7|37896.8|37785.9|37873.3|37763.9|205
1655753400000|2022-06-20 19:30:00|37882.3|37771.8|37869.6|37765.7|37893.3|37785.5|37848|37763|238
1655753700000|2022-06-20 19:35:00|37882.2|37764.1|37868.2|37761.3|37892.2|37779.4|37849.5|37759.1|239
1655754000000|2022-06-20 19:40:00|37867.7|37760.7|37861.7|37754.3|37884.9|37771.4|37849.4|37752.6|264
1655754300000|2022-06-20 19:45:00|37864.2|37753.6|37857.7|37755.4|37882.1|37765.5|37828|37748.7|326
1655754600000|2022-06-20 19:50:00|37863.1|37753|37850.1|37730.1|37865.6|37756|37776|37708.8|397
1655754900000|2022-06-20 19:55:00|37853.6|37733.6|37750.6|37674.7|37855.4|37750.5|37695.9|37643.2|672
1655755200000|2022-06-20 20:00:00|37752.5|37673.8|37730.2|37651|37800.9|37698.6|37715.7|37636.8|562
1655755500000|2022-06-20 20:05:00|37719.4|37669.4|37816.2|37696.2|37856|37736|37701.7|37626.6|492
1655755800000|2022-06-20 20:10:00|37828|37708|37804.8|37684.8|37844.8|37724.8|37730.9|37638.5|327
1655756100000|2022-06-20 20:15:00|37806.2|37686.2|37692|37672|37831.5|37711.5|37681.1|37635.2|458
1655756400000|2022-06-20 20:20:00|37691.3|37671.3|37874.2|37754.2|37891.2|37771.2|37686.9|37653.1|480
1655756700000|2022-06-20 20:25:00|37875.9|37755.9|37879.5|37759.5|37895.3|37775.3|37857.6|37737.6|310
1655757000000|2022-06-20 20:30:00|37878.5|37758.5|37866.8|37746.8|37892.2|37772.2|37848.9|37728.9|368
1655757300000|2022-06-20 20:35:00|37866.2|37746.2|37871.8|37751.8|37885.3|37765.3|37859|37739|257
1655757600000|2022-06-20 20:40:00|37872.9|37752.9|37876.5|37756.5|37907|37787|37863.3|37743.3|184
1655757900000|2022-06-20 20:45:00|37878.8|37758.8|37885.9|37765.9|37903.5|37783.5|37869.7|37749.7|235
1655758200000|2022-06-20 20:50:00|37883.2|37763.2|37894.6|37774.6|37907|37787|37865.4|37745.4|213
1655758500000|2022-06-20 20:55:00|37894.7|37774.7|37863.9|37743.9|37910.5|37790.5|37854.8|37734.8|191
1655758800000|2022-06-20 21:00:00|37858.6|37738.6|37886|37766|37886|37766|37856.7|37736.7|17
1655759100000|2022-06-20 21:05:00|37893.5|37773.5|37835|37715|37893.5|37773.5|37828.4|37708.4|69
1655759400000|2022-06-20 21:10:00|37829|37709|37832.2|37712.2|37868.6|37748.6|37814.9|37694.9|296
1655759700000|2022-06-20 21:15:00|37833.8|37713.8|37832.1|37712.1|37861.1|37741.1|37811.6|37691.6|195
1655760000000|2022-06-20 21:20:00|37831.5|37711.5|37847.8|37727.8|37847.8|37727.8|37807.7|37687.7|238
1655760300000|2022-06-20 21:25:00|37835.7|37715.7|37815.7|37695.7|37847.8|37727.8|37793.5|37673.5|102
1655760600000|2022-06-20 21:30:00|37820.3|37700.3|37813.7|37693.7|37851.5|37731.5|37788.8|37668.8|303
1655760900000|2022-06-20 21:35:00|37814.1|37694.1|37813.1|37693.1|37834.2|37714.2|37778.5|37658.5|141
1655761200000|2022-06-20 21:40:00|37818.5|37698.5|37802.4|37682.4|37833.3|37713.3|37772.5|37652.5|192
1655761500000|2022-06-20 21:45:00|37828|37708|37827.3|37707.3|37837.8|37717.8|37788.6|37668.6|148
1655761800000|2022-06-20 21:50:00|37806.6|37686.6|37825.2|37705.2|37842.4|37722.4|37792.5|37672.5|210
1655762100000|2022-06-20 21:55:00|37823.1|37703.1|37796.5|37676.5|37843.3|37723.3|37777|37657|251
1655762400000|2022-06-20 22:00:00|37819.3|37699.3|37865|37745|37882.4|37762.4|37792.2|37672.2|383
1655762700000|2022-06-20 22:05:00|37864.9|37744.9|37888|37768|37895.2|37775.2|37857.5|37737.5|240
1655763000000|2022-06-20 22:10:00|37879.9|37759.9|37875.4|37755.4|37892.5|37772.5|37862.9|37742.9|214
1655763300000|2022-06-20 22:15:00|37872.4|37752.4|37874.3|37754.3|37891.7|37771.7|37862.5|37742.5|294
1655763600000|2022-06-20 22:20:00|37869.3|37749.3|37849.8|37729.8|37887.9|37767.9|37849.7|37729.7|288
1655763900000|2022-06-20 22:25:00|37851.1|37731.1|37867.5|37747.5|37894.7|37774.7|37851.1|37731.1|347
1655764200000|2022-06-20 22:30:00|37869.7|37749.7|37858|37738|37897|37777|37844.8|37724.8|451
1655764500000|2022-06-20 22:35:00|37857.8|37737.8|37872.5|37752.5|37892.9|37772.9|37853.7|37733.7|319
1655764800000|2022-06-20 22:40:00|37870.5|37750.5|37858.8|37738.8|37890.1|37770.1|37846.3|37726.3|407
1655765100000|2022-06-20 22:45:00|37860.9|37740.9|37865.5|37745.5|37878.9|37758.9|37846.6|37726.6|357
1655765400000|2022-06-20 22:50:00|37870.8|37750.8|37822.6|37702.6|37890.5|37770.5|37807.5|37687.5|424
1655765700000|2022-06-20 22:55:00|37812.1|37692.1|37800.9|37680.9|37826.6|37706.6|37795.9|37675.9|360
1655766000000|2022-06-20 23:00:00|37794.6|37674.6|37800.5|37680.5|37831.9|37711.9|37794.6|37674.6|489
1655766300000|2022-06-20 23:05:00|37799.1|37679.1|37810.2|37690.2|37826.8|37706.8|37797.7|37677.7|422
1655766600000|2022-06-20 23:10:00|37810.7|37690.7|37803.2|37683.2|37822.4|37702.4|37796.7|37676.7|458
1655766900000|2022-06-20 23:15:00|37803.3|37683.3|37799.8|37679.8|37821|37701|37795.7|37675.7|441
1655767200000|2022-06-20 23:20:00|37800.2|37680.2|37801|37681|37821.2|37701.2|37796.5|37676.5|412
1655767500000|2022-06-20 23:25:00|37804.9|37684.9|37807.8|37687.8|37819|37699|37796.2|37676.2|424
1655767800000|2022-06-20 23:30:00|37803.2|37683.2|37814.8|37694.8|37816|37696|37800.2|37680.2|535
1655768100000|2022-06-20 23:35:00|37815.2|37695.2|37812.4|37692.4|37817.7|37697.7|37809.1|37689.1|484
1655768400000|2022-06-20 23:40:00|37811.9|37691.9|37809.6|37689.6|37819.4|37699.4|37804.9|37684.9|492
1655768700000|2022-06-20 23:45:00|37809.7|37689.7|37790.3|37670.3|37819.4|37699.4|37789.9|37669.9|553
1655769000000|2022-06-20 23:50:00|37789.8|37669.8|37790.9|37670.9|37815.1|37695.1|37787|37667|513
1655769300000|2022-06-20 23:55:00|37793.4|37673.4|37801.1|37681.1|37815.4|37695.4|37783.5|37663.5|467
1655769600000|2022-06-21 00:00:00|37801.3|37681.3|37798.3|37678.3|37810.8|37690.8|37778.7|37658.7|854
1655769900000|2022-06-21 00:05:00|37797.8|37677.8|37822.1|37702.1|37835|37716.1|37790.9|37675.3|656
1655770200000|2022-06-21 00:10:00|37820.2|37700.2|37813.3|37693.3|37833.1|37713.1|37789.1|37683.3|640
1655770500000|2022-06-21 00:15:00|37811.1|37694.8|37823.1|37703.1|37842|37722|37801.1|37688.8|714
1655770800000|2022-06-21 00:20:00|37823|37703|37811.9|37691.9|37849.2|37729.2|37793.1|37679.5|678
1655771100000|2022-06-21 00:25:00|37812.2|37692.2|37785.7|37665.7|37820|37703.4|37783|37663.1|645
1655771400000|2022-06-21 00:30:00|37785.2|37665.2|37781.5|37661.5|37804.3|37684.3|37771.5|37660.7|793
1655771700000|2022-06-21 00:35:00|37780.3|37660.3|37791.3|37671.3|37798.8|37680.3|37763.6|37650.2|674
1655772000000|2022-06-21 00:40:00|37791.6|37671.6|37821.2|37729.2|37826.9|37742.6|37784|37665.5|819
1655772300000|2022-06-21 00:45:00|37816|37737.4|37796.1|37676.1|37826.7|37738.2|37782.5|37673.9|674
1655772600000|2022-06-21 00:50:00|37795.9|37675.9|37790.4|37670.4|37812.1|37693|37775.4|37662.2|797
1655772900000|2022-06-21 00:55:00|37789.3|37669.3|37772.9|37652.9|37794.4|37683.6|37757.4|37652|667
1655773200000|2022-06-21 01:00:00|37773|37653|37755.9|37643.3|37783|37663|37752.1|37640.7|742
1655773500000|2022-06-21 01:05:00|37758.8|37640.1|37756.2|37636.2|37771|37651.5|37729.1|37631.4|608
1655773800000|2022-06-21 01:10:00|37754.6|37637.2|37769|37649|37779.4|37659.4|37743.9|37633.2|593
1655774100000|2022-06-21 01:15:00|37768.8|37648.8|37757.4|37643.4|37781.6|37663|37753.5|37640.4|517
1655774400000|2022-06-21 01:20:00|37761.3|37641.3|37738.2|37618.2|37761.3|37651|37715.9|37602.7|736
1655774700000|2022-06-21 01:25:00|37739.2|37619.2|37751.4|37631.4|37751.7|37631.7|37732.7|37612.7|601
1655775000000|2022-06-21 01:30:00|37751.3|37631.3|37755.7|37635.7|37772.4|37652.4|37741|37623.7|789
1655775300000|2022-06-21 01:35:00|37760.8|37640.8|37745.1|37625.1|37770.6|37650.6|37740.3|37620.3|671
1655775600000|2022-06-21 01:40:00|37746.4|37626.4|37753.3|37633.3|37763.2|37643.2|37731|37611|649
1655775900000|2022-06-21 01:45:00|37753.1|37633.1|37758.5|37638.5|37779.1|37662.7|37747.4|37627.4|739
1655776200000|2022-06-21 01:50:00|37757.8|37637.8|37750.6|37630.6|37778.1|37658.1|37746.7|37629.5|710
1655776500000|2022-06-21 01:55:00|37749.4|37629.4|37755.2|37635.2|37764.3|37644.3|37746.8|37626.8|650
1655776800000|2022-06-21 02:00:00|37755.7|37635.7|37732.2|37612.2|37758.3|37638.3|37725.3|37605.3|744
1655777100000|2022-06-21 02:05:00|37734.2|37614.2|37745|37625|37752.4|37632.4|37734.2|37614.2|615
1655777400000|2022-06-21 02:10:00|37746|37626|37743.7|37623.7|37754.8|37634.8|37734|37619.4|637
1655777700000|2022-06-21 02:15:00|37746.5|37626.5|37756.7|37636.7|37760.7|37640.7|37739.8|37619.8|579
1655778000000|2022-06-21 02:20:00|37758|37638|37750.2|37630.2|37760|37649|37734.1|37621.8|557
1655778300000|2022-06-21 02:25:00|37751.9|37631.9|37751.4|37631.4|37762.1|37646.5|37733.4|37625.4|509
1655778600000|2022-06-21 02:30:00|37750|37630|37749.3|37629.3|37759.6|37640.5|37739.2|37620.7|455
1655778900000|2022-06-21 02:35:00|37746.9|37626.9|37747|37627|37762.2|37644|37733.8|37623.8|474
1655779200000|2022-06-21 02:40:00|37748.5|37628.5|37750.1|37630.1|37760.8|37642|37728|37613|539
1655779500000|2022-06-21 02:45:00|37750.2|37630.2|37747.8|37627.8|37759.9|37639.9|37742.4|37623|496
1655779800000|2022-06-21 02:50:00|37749.5|37629.5|37747.5|37627.5|37763.6|37643.6|37734.1|37621.5|463
1655780100000|2022-06-21 02:55:00|37753.1|37633.1|37748.6|37628.6|37761.6|37649|37739.3|37624.2|723
1655780400000|2022-06-21 03:00:00|37749.4|37629.4|37768.7|37648.7|37773.3|37653.3|37735|37624.4|667
1655780700000|2022-06-21 03:05:00|37770|37650|37769.2|37649.2|37777.4|37657.4|37757.2|37637.2|569
1655781000000|2022-06-21 03:10:00|37769|37649|37777.6|37657.6|37787|37667|37768.7|37648.7|710
1655781300000|2022-06-21 03:15:00|37777.7|37657.7|37766.2|37646.2|37780.8|37660.8|37760.9|37640.9|612
1655781600000|2022-06-21 03:20:00|37770.1|37650.1|37769.6|37649.6|37785.5|37665.5|37758.3|37638.3|690
1655781900000|2022-06-21 03:25:00|37770|37650|37768.5|37648.5|37785.5|37665.5|37759.9|37639.9|484
1655782200000|2022-06-21 03:30:00|37769.7|37649.7|37769.7|37649.7|37779.4|37659.4|37763|37643|533
1655782500000|2022-06-21 03:35:00|37770.4|37650.4|37781|37661|37794.8|37674.9|37760|37650.4|544
1655782800000|2022-06-21 03:40:00|37784.3|37664.3|37765.4|37645.4|37788|37668|37761.8|37641.8|489
1655783100000|2022-06-21 03:45:00|37765|37645|37782.3|37662.3|37788.9|37673.6|37761|37641|536
1655783400000|2022-06-21 03:50:00|37783|37663|37768.7|37648.7|37786.7|37673.6|37758.4|37646.6|583
1655783700000|2022-06-21 03:55:00|37769.2|37649.2|37757.3|37637.3|37785.2|37665.2|37751.8|37637.1|605
1655784000000|2022-06-21 04:00:00|37757.5|37637.5|37755.3|37635.3|37766.7|37646.7|37749.7|37631.4|474
1655784300000|2022-06-21 04:05:00|37752|37634.9|37767|37647|37770.8|37650.8|37748|37628|434
1655784600000|2022-06-21 04:10:00|37767.9|37647.9|37768.1|37648.1|37769.5|37657|37744.1|37640|474
1655784900000|2022-06-21 04:15:00|37768|37648|37761.6|37641.6|37770.2|37654.1|37750.5|37639.9|409
1655785200000|2022-06-21 04:20:00|37762.1|37642.1|37773.2|37659.5|37785|37702.4|37751.6|37637.3|501
1655785500000|2022-06-21 04:25:00|37764.7|37665.5|37781.9|37675.9|37785.8|37686.4|37755.8|37656.9|451
1655785800000|2022-06-21 04:30:00|37781.8|37675.7|37777.7|37673.7|37790.2|37703.2|37747.6|37670.4|539
1655786100000|2022-06-21 04:35:00|37775|37675.1|37781.5|37688.3|37798.3|37714.5|37725.5|37665.9|423
1655786400000|2022-06-21 04:40:00|37781.7|37687.4|37780.8|37685.3|37794.7|37702|37751.9|37675.6|474
1655786700000|2022-06-21 04:45:00|37789.1|37680.2|37795|37697.8|37804.7|37706.2|37754.1|37667.1|510
1655787000000|2022-06-21 04:50:00|37793.6|37699.3|37792.1|37702.5|37818.6|37733.6|37769.5|37686.2|466
1655787300000|2022-06-21 04:55:00|37794.7|37700.8|37789.6|37701.4|37811.8|37708.9|37779.1|37689.8|546
1655787600000|2022-06-21 05:00:00|37787.8|37701.6|37780.5|37699.9|37807.3|37733.9|37739.7|37681.7|512
1655787900000|2022-06-21 05:05:00|37788.6|37700|37772|37700.6|37802.4|37730.9|37736.7|37690.5|466
1655788200000|2022-06-21 05:10:00|37761.1|37711.1|37802.8|37707.1|37803.1|37739.7|37742.4|37689.5|450
1655788500000|2022-06-21 05:15:00|37803|37707.2|37806.5|37699.3|37813|37739.8|37754.5|37694.9|291
1655788800000|2022-06-21 05:20:00|37806.6|37699.5|37756.8|37736.8|37814.8|37740|37752|37694.9|400
1655789100000|2022-06-21 05:25:00|37755.8|37735.8|37795|37717.8|37813.9|37741.7|37751.3|37699.2|469
1655789400000|2022-06-21 05:30:00|37791.3|37715.1|37786.6|37736.6|37831|37758.5|37764.4|37708|592
1655789700000|2022-06-21 05:35:00|37786.3|37736.3|37813.4|37733.9|37835.1|37768|37762|37716.2|456
1655790000000|2022-06-21 05:40:00|37818.1|37733.3|37796.7|37726.5|37834|37760.7|37761.2|37714|640
1655790300000|2022-06-21 05:45:00|37786.9|37736.9|37810.3|37731.5|37831.1|37758.4|37761.4|37716|599
1655790600000|2022-06-21 05:50:00|37804.1|37733.9|37810.8|37726|37838|37761.4|37770.5|37715|653
1655790900000|2022-06-21 05:55:00|37810.5|37726.8|37798.3|37705.6|37826.3|37737.9|37785|37692.6|671
1655791200000|2022-06-21 06:00:00|37796.9|37708.5|37811.6|37691.6|37821|37728.4|37784.7|37682.7|815
1655791500000|2022-06-21 06:05:00|37811.9|37691.9|37740.3|37720.3|37820|37751|37730.1|37670|769
1655791800000|2022-06-21 06:10:00|37739.6|37719.6|37748|37728|37754.6|37734.6|37730.6|37710.6|536
1655792100000|2022-06-21 06:15:00|37748.6|37728.6|37752.2|37732.2|37759.5|37739.5|37744.7|37724.7|501
1655792400000|2022-06-21 06:20:00|37752.1|37732.1|37742.3|37722.3|37784.3|37751.5|37726.2|37677.8|686
1655792700000|2022-06-21 06:25:00|37745|37725|37739.9|37719.9|37776.3|37736.1|37738.5|37695.8|611
1655793000000|2022-06-21 06:30:00|37739.3|37719.3|37738.9|37718.9|37754.6|37724.9|37712.6|37682.8|752
1655793300000|2022-06-21 06:35:00|37738.6|37718.6|37718.4|37698.4|37740.9|37720.9|37715.2|37695.2|751
1655793600000|2022-06-21 06:40:00|37717.5|37697.5|37725.4|37705.4|37740|37720|37704.6|37684.6|791
1655793900000|2022-06-21 06:45:00|37725.2|37705.2|37711.9|37691.9|37732.4|37712.4|37711.6|37691.6|701
1655794200000|2022-06-21 06:50:00|37711.5|37691.5|37730.7|37710.7|37736.6|37716.6|37711.4|37691.4|834
1655794500000|2022-06-21 06:55:00|37731.2|37711.2|37714.8|37694.8|37752.9|37732.9|37709.4|37689.4|831
1655794800000|2022-06-21 07:00:00|37716.3|37696.3|37678.9|37658.9|37721|37701|37672.4|37652.4|895
1655795100000|2022-06-21 07:05:00|37679.2|37659.2|37657.8|37637.8|37679.2|37659.2|37643.1|37623.1|830
1655795400000|2022-06-21 07:10:00|37658|37638|37625.8|37605.8|37663.8|37643.8|37619.7|37599.7|824
1655795700000|2022-06-21 07:15:00|37625.9|37605.9|37569.4|37549.4|37626.8|37606.8|37532.2|37512.2|974
1655796000000|2022-06-21 07:20:00|37569.5|37549.5|37516.7|37496.7|37570|37550|37499.9|37479.9|934
1655796300000|2022-06-21 07:25:00|37516.8|37496.8|37531.7|37511.7|37560.2|37540.2|37515|37495|840
1655796600000|2022-06-21 07:30:00|37531.1|37511.1|37530.5|37510.5|37552.5|37532.5|37521.6|37501.6|907
1655796900000|2022-06-21 07:35:00|37533.2|37513.2|37516.1|37496.1|37541|37521|37497.8|37477.8|810
1655797200000|2022-06-21 07:40:00|37516.7|37496.7|37541.9|37521.9|37564.3|37544.3|37513.4|37493.4|804
1655797500000|2022-06-21 07:45:00|37543.4|37523.4|37558|37538|37599.7|37579.7|37542.6|37522.6|795
1655797800000|2022-06-21 07:50:00|37558.4|37538.4|37543.8|37523.8|37561.4|37541.4|37526.3|37506.3|864
1655798100000|2022-06-21 07:55:00|37545.2|37525.2|37570.2|37550.2|37571.9|37551.9|37537.5|37517.5|789
1655798400000|2022-06-21 08:00:00|37570.4|37550.4|37572.6|37552.6|37628.6|37581|37567|37547|846
1655798700000|2022-06-21 08:05:00|37573.3|37553.3|37553.5|37533.5|37573.7|37553.7|37540.3|37520.3|849
1655799000000|2022-06-21 08:10:00|37553.2|37533.2|37499|37479|37557.5|37537.5|37491.5|37471.5|836
1655799300000|2022-06-21 08:15:00|37494.9|37474.9|37517.6|37497.6|37537.4|37517.4|37484.4|37464.4|815
1655799600000|2022-06-21 08:20:00|37518.5|37498.5|37536.4|37516.4|37544|37524|37516.1|37496.1|785
1655799900000|2022-06-21 08:25:00|37535.7|37515.7|37510.8|37490.8|37539.9|37519.9|37489|37469|691
1655800200000|2022-06-21 08:30:00|37510.6|37490.6|37499.4|37479.4|37510.6|37490.6|37482.8|37462.8|900
1655800500000|2022-06-21 08:35:00|37498.9|37478.9|37505.2|37485.2|37512.9|37492.9|37481.6|37461.6|828
1655800800000|2022-06-21 08:40:00|37505.3|37485.3|37521.5|37501.5|37551.4|37531.4|37494.9|37474.9|816
1655801100000|2022-06-21 08:45:00|37520.9|37500.9|37542.5|37522.5|37545.3|37525.3|37515.1|37495.1|782
1655801400000|2022-06-21 08:50:00|37542.1|37522.1|37529.5|37509.5|37543.3|37523.3|37515|37495|818
1655801700000|2022-06-21 08:55:00|37529.6|37509.6|37480.6|37460.6|37534.4|37514.4|37475.2|37455.2|835
1655802000000|2022-06-21 09:00:00|37480.1|37460.1|37493.7|37473.7|37508.2|37488.2|37479.9|37459.9|730
1655802300000|2022-06-21 09:05:00|37493.9|37473.9|37465.6|37445.6|37500.4|37480.4|37465.5|37445.5|661
1655802600000|2022-06-21 09:10:00|37466.4|37446.4|37507.1|37487.1|37510.6|37490.6|37465.9|37445.9|699
1655802900000|2022-06-21 09:15:00|37507.2|37487.2|37506.2|37486.2|37514.9|37494.9|37494.9|37474.9|712
1655803200000|2022-06-21 09:20:00|37506.5|37486.5|37505.4|37485.4|37520.9|37500.9|37492.2|37472.2|786
1655803500000|2022-06-21 09:25:00|37504.7|37484.7|37514|37494|37515.5|37495.5|37489.1|37469.1|565
1655803800000|2022-06-21 09:30:00|37513.8|37493.8|37516.4|37496.4|37530.9|37510.9|37507.4|37487.4|595
1655804100000|2022-06-21 09:35:00|37517.8|37497.8|37504.1|37484.1|37519.2|37499.2|37502.6|37482.6|620
1655804400000|2022-06-21 09:40:00|37504.2|37484.2|37520.8|37500.8|37525.6|37505.6|37503.6|37483.6|735
1655804700000|2022-06-21 09:45:00|37520.7|37500.7|37525.5|37505.5|37534|37514|37514.7|37494.7|617
1655805000000|2022-06-21 09:50:00|37525.2|37505.2|37540|37520|37548.4|37528.4|37523.3|37503.3|695
1655805300000|2022-06-21 09:55:00|37542.9|37522.9|37525.7|37505.7|37569|37538|37509.1|37489.1|720
1655805600000|2022-06-21 10:00:00|37526.1|37506.1|37578.6|37558.6|37592.3|37572.3|37525.7|37505.7|841
1655805900000|2022-06-21 10:05:00|37578.7|37558.7|37578.3|37558.3|37596.5|37576.5|37570.9|37550.9|760
1655806200000|2022-06-21 10:10:00|37578.6|37558.6|37571.9|37551.9|37582.9|37562.9|37562.4|37542.4|744
1655806500000|2022-06-21 10:15:00|37571.2|37551.2|37576.8|37556.8|37583.8|37563.8|37566.1|37546.1|703
1655806800000|2022-06-21 10:20:00|37577.1|37557.1|37598.1|37578.1|37602.3|37582.3|37565.6|37545.6|768
1655807100000|2022-06-21 10:25:00|37598.9|37578.9|37545.9|37525.9|37602|37582|37541.9|37521.9|704
1655807400000|2022-06-21 10:30:00|37546.1|37526.1|37514.3|37494.3|37549.9|37529.9|37494.9|37474.9|868
1655807700000|2022-06-21 10:35:00|37513.8|37493.8|37541.9|37521.9|37549.5|37529.5|37509.2|37489.2|786
1655808000000|2022-06-21 10:40:00|37541.3|37521.3|37563.3|37543.3|37586.3|37566.3|37537.3|37517.3|691
1655808300000|2022-06-21 10:45:00|37563.5|37543.5|37552.4|37532.4|37567.4|37547.4|37520|37500|751
1655808600000|2022-06-21 10:50:00|37552.2|37532.2|37570.4|37550.4|37576.5|37556.5|37552.2|37532.2|682
1655808900000|2022-06-21 10:55:00|37569.1|37549.1|37563.5|37543.5|37585.6|37565.6|37543.6|37523.6|823
1655809200000|2022-06-21 11:00:00|37563.7|37543.7|37567.9|37547.9|37575.2|37555.2|37556.7|37536.7|845
1655809500000|2022-06-21 11:05:00|37567.3|37547.3|37599.4|37579.4|37617.2|37597.2|37563.5|37543.5|854
1655809800000|2022-06-21 11:10:00|37599|37579|37600.6|37580.6|37607.5|37587.5|37582|37562|788
1655810100000|2022-06-21 11:15:00|37602.2|37582.2|37578.6|37558.6|37615|37595|37577.4|37557.4|810
1655810400000|2022-06-21 11:20:00|37579.1|37559.1|37586|37566|37599.5|37579.5|37576.1|37556.1|809
1655810700000|2022-06-21 11:25:00|37585.6|37565.6|37585.9|37565.9|37598.5|37578.5|37578.8|37558.8|741
1655811000000|2022-06-21 11:30:00|37586.1|37566.1|37560.3|37540.3|37586.4|37566.4|37558.3|37538.3|775
1655811300000|2022-06-21 11:35:00|37560.4|37540.4|37572.2|37552.2|37580.9|37560.9|37559.8|37539.8|686
1655811600000|2022-06-21 11:40:00|37572.4|37552.4|37557.8|37537.8|37600.3|37580.3|37556.8|37536.8|761
1655811900000|2022-06-21 11:45:00|37558|37538|37560.5|37540.5|37567.9|37547.9|37527.7|37507.7|774
1655812200000|2022-06-21 11:50:00|37560.9|37540.9|37598.1|37578.1|37605.2|37585.2|37557.7|37537.7|944
1655812500000|2022-06-21 11:55:00|37597|37577|37574.8|37554.8|37599.5|37579.5|37560|37540|895
1655812800000|2022-06-21 12:00:00|37574|37554|37569.9|37549.9|37588.8|37568.8|37569|37549|899
1655813100000|2022-06-21 12:05:00|37569.3|37549.3|37561.5|37541.5|37569.6|37549.6|37543.4|37523.4|776
1655813400000|2022-06-21 12:10:00|37560.4|37540.4|37589.9|37569.9|37606.2|37586.2|37553|37533|739
1655813700000|2022-06-21 12:15:00|37590.5|37570.5|37577|37557|37590.6|37570.6|37562.3|37542.3|715
1655814000000|2022-06-21 12:20:00|37577.2|37557.2|37556.5|37536.5|37577.2|37557.2|37552.2|37532.2|867
1655814300000|2022-06-21 12:25:00|37554.9|37534.9|37564.7|37544.7|37572.5|37552.5|37534.9|37514.9|875
1655814600000|2022-06-21 12:30:00|37563.3|37543.3|37575.4|37555.4|37580.5|37560.5|37548.5|37528.5|840
1655814900000|2022-06-21 12:35:00|37575|37555|37584.2|37564.2|37589.7|37569.7|37563|37543|859
1655815200000|2022-06-21 12:40:00|37583.7|37563.7|37570.2|37550.2|37587.6|37567.6|37559.5|37539.5|870
1655815500000|2022-06-21 12:45:00|37570.7|37550.7|37551.1|37531.1|37577.9|37557.9|37547.2|37527.2|735
1655815800000|2022-06-21 12:50:00|37550.2|37530.2|37556.2|37536.2|37559.3|37539.3|37534.8|37514.8|787
1655816100000|2022-06-21 12:55:00|37555.9|37535.9|37582.2|37562.2|37588.1|37568.1|37547.2|37527.2|789
1655816400000|2022-06-21 13:00:00|37573.4|37553.4|37565.3|37545.3|37578.7|37558.7|37550.5|37530.5|798
1655816700000|2022-06-21 13:05:00|37563.7|37543.7|37474|37454|37563.7|37543.7|37470.8|37450.8|785
1655817000000|2022-06-21 13:10:00|37473.7|37453.7|37540.1|37520.1|37550.4|37530.4|37462.8|37442.8|839
1655817300000|2022-06-21 13:15:00|37540|37520|37521.4|37501.4|37547.7|37527.7|37513.4|37493.4|712
1655817600000|2022-06-21 13:20:00|37520.7|37500.7|37514.8|37494.8|37529.9|37509.9|37513.3|37493.3|758
1655817900000|2022-06-21 13:25:00|37515.2|37495.2|37519|37499|37538.1|37518.1|37514|37494|700
1655818200000|2022-06-21 13:30:00|37518.5|37498.5|37517.1|37497.1|37525.7|37505.7|37502.9|37482.9|989
1655818500000|2022-06-21 13:35:00|37516.9|37496.9|37510.7|37490.7|37528.3|37508.3|37491.5|37471.5|909
1655818800000|2022-06-21 13:40:00|37510.3|37490.3|37479.1|37459.1|37512.2|37492.2|37477|37457|920
1655819100000|2022-06-21 13:45:00|37479.5|37459.5|37489.6|37469.6|37493|37473|37472.1|37452.1|900
1655819400000|2022-06-21 13:50:00|37489.2|37469.2|37507.1|37487.1|37515.9|37495.9|37489.2|37469.2|930
1655819700000|2022-06-21 13:55:00|37515|37495|37472.9|37452.9|37527|37507|37468.8|37448.8|859
1655820000000|2022-06-21 14:00:00|37473.9|37453.9|37475.1|37455.1|37482.6|37462.6|37458.2|37438.2|1023
1655820300000|2022-06-21 14:05:00|37474.6|37454.6|37436.7|37416.7|37481|37461|37421.6|37401.6|856
1655820600000|2022-06-21 14:10:00|37437|37417|37472.3|37452.3|37478.8|37458.8|37432.5|37412.5|963
1655820900000|2022-06-21 14:15:00|37471.8|37451.8|37423|37403|37473.1|37453.1|37416|37396|903
1655821200000|2022-06-21 14:20:00|37423.7|37403.7|37457.3|37437.3|37457.3|37437.3|37422.1|37402.1|931
1655821500000|2022-06-21 14:25:00|37456.3|37436.3|37440.6|37420.6|37471.2|37451.2|37439.7|37419.7|829
1655821800000|2022-06-21 14:30:00|37440.7|37420.7|37448.4|37428.4|37453.9|37433.9|37430.9|37410.9|936
1655822100000|2022-06-21 14:35:00|37448.3|37428.3|37425.8|37405.8|37449.5|37429.5|37421.5|37401.5|825
1655822400000|2022-06-21 14:40:00|37425.2|37405.2|37409.5|37389.5|37426.2|37406.2|37402.4|37382.4|904
1655822700000|2022-06-21 14:45:00|37409.8|37389.8|37403.4|37383.4|37414.6|37394.6|37383.3|37363.3|911
1655823000000|2022-06-21 14:50:00|37403.3|37383.3|37376.9|37356.9|37405.6|37385.6|37366.3|37346.3|1025
1655823300000|2022-06-21 14:55:00|37377.4|37357.4|37372.8|37352.8|37378.6|37358.6|37361.1|37341.1|939
1655823600000|2022-06-21 15:00:00|37371.5|37351.5|37395.8|37375.8|37396.4|37376.4|37368.3|37348.3|902
1655823900000|2022-06-21 15:05:00|37395.9|37375.9|37428.7|37408.7|37432.4|37412.4|37387.7|37367.7|803
1655824200000|2022-06-21 15:10:00|37429|37409|37402.5|37382.5|37452.3|37432.3|37398.9|37378.9|879
1655824500000|2022-06-21 15:15:00|37402|37382|37421.1|37401.1|37430.2|37410.2|37399|37379|800
1655824800000|2022-06-21 15:20:00|37422.7|37402.7|37412.4|37392.4|37442.2|37422.2|37410.6|37390.6|736
1655825100000|2022-06-21 15:25:00|37412.5|37392.5|37376.9|37356.9|37422.2|37402.2|37369.2|37349.2|793
1655825400000|2022-06-21 15:30:00|37377.7|37357.7|37365.5|37345.5|37389.9|37369.9|37347.2|37327.2|904
1655825700000|2022-06-21 15:35:00|37364.1|37344.1|37447.9|37375.2|37482.3|37396.1|37360|37333|771
1655826000000|2022-06-21 15:40:00|37436.2|37386.2|37381.4|37361.4|37474.7|37412.5|37371.4|37333|937
1655826300000|2022-06-21 15:45:00|37380.2|37360.2|37410.5|37390.5|37434.1|37392.7|37374.3|37354.3|867
1655826600000|2022-06-21 15:50:00|37410.7|37390.7|37412.5|37392.5|37446.8|37398.6|37401.2|37354.9|749
1655826900000|2022-06-21 15:55:00|37411.3|37391.3|37414.4|37394.4|37441.7|37403.9|37402|37366.8|727
1655827200000|2022-06-21 16:00:00|37417.2|37397.2|37453.3|37433.3|37454.3|37434.3|37412.2|37392.2|875
1655827500000|2022-06-21 16:05:00|37452.9|37432.9|37441.9|37421.9|37464.2|37441.7|37427.3|37394|665
1655827800000|2022-06-21 16:10:00|37443.7|37423.7|37457.5|37437.5|37488|37468|37439.8|37419.8|834
1655828100000|2022-06-21 16:15:00|37457.7|37437.7|37468|37448|37500.2|37465.6|37454.3|37423.3|678
1655828400000|2022-06-21 16:20:00|37467.5|37447.5|37470.3|37450.3|37473.3|37453.3|37453.1|37433.1|657
1655828700000|2022-06-21 16:25:00|37470.6|37450.6|37469.3|37449.3|37499.8|37462.5|37459.2|37417.8|657
1655829000000|2022-06-21 16:30:00|37469.6|37449.6|37463.5|37443.5|37494.5|37474.5|37463.5|37443.5|631
1655829300000|2022-06-21 16:35:00|37464.4|37444.4|37457.7|37437.7|37467.9|37447.9|37444.9|37424.9|592
1655829600000|2022-06-21 16:40:00|37457.2|37437.2|37451.3|37431.3|37461.5|37441.5|37443.4|37423.4|569
1655829900000|2022-06-21 16:45:00|37450.7|37430.7|37444.6|37424.6|37459.3|37439.3|37436.4|37416.4|587
1655830200000|2022-06-21 16:50:00|37445.3|37425.3|37442.4|37422.4|37451|37431|37428.2|37408.2|616
1655830500000|2022-06-21 16:55:00|37442.2|37422.2|37448.3|37428.3|37453.8|37433.8|37434.2|37414.2|694
1655830800000|2022-06-21 17:00:00|37448.6|37428.6|37449.5|37429.5|37467.6|37447.6|37445.5|37425.5|676
1655831100000|2022-06-21 17:05:00|37448.7|37428.7|37460.6|37440.6|37469.8|37449.8|37444.2|37424.2|582
1655831400000|2022-06-21 17:10:00|37461.9|37441.9|37462.8|37442.8|37468.3|37448.3|37438|37418|599
1655831700000|2022-06-21 17:15:00|37462.2|37442.2|37475.3|37455.3|37477.1|37457.1|37455|37435|560
1655832000000|2022-06-21 17:20:00|37475|37455|37479.5|37459.5|37482.7|37462.7|37461.7|37441.7|687
1655832300000|2022-06-21 17:25:00|37476.8|37456.8|37493.9|37473.9|37496.9|37476.9|37473.5|37453.5|603
1655832600000|2022-06-21 17:30:00|37494.3|37474.3|37481.4|37461.4|37497.5|37477.5|37480|37460|491
1655832900000|2022-06-21 17:35:00|37480.8|37460.8|37485.3|37465.3|37492|37472|37475.3|37455.3|506
1655833200000|2022-06-21 17:40:00|37486.2|37466.2|37482|37462|37501.9|37481.9|37476.4|37456.4|511
1655833500000|2022-06-21 17:45:00|37482.1|37462.1|37461.3|37441.3|37483.5|37463.5|37458.2|37438.2|556
1655833800000|2022-06-21 17:50:00|37461.1|37441.1|37462.2|37442.2|37463.2|37443.2|37453.3|37433.3|569
1655834100000|2022-06-21 17:55:00|37461.5|37441.5|37462.2|37442.2|37472.2|37452.2|37459.3|37439.3|581
1655834400000|2022-06-21 18:00:00|37462.5|37442.5|37457.6|37437.6|37473|37453|37451.3|37431.3|577
1655834700000|2022-06-21 18:05:00|37459.7|37439.7|37460.7|37440.7|37463.7|37443.7|37444|37424|448
1655835000000|2022-06-21 18:10:00|37458.7|37438.7|37473.2|37453.2|37475.8|37455.8|37454.6|37434.6|521
1655835300000|2022-06-21 18:15:00|37473.3|37453.3|37462.1|37442.1|37484.4|37464.4|37460.1|37440.1|387
1655835600000|2022-06-21 18:20:00|37461.9|37441.9|37457.9|37437.9|37471.7|37451.7|37450.7|37430.7|369
1655835900000|2022-06-21 18:25:00|37457.6|37437.6|37464.9|37444.9|37470.4|37450.4|37455.8|37435.8|420
1655836200000|2022-06-21 18:30:00|37464.5|37444.5|37462.6|37442.6|37469|37449|37453.5|37433.5|537
1655836500000|2022-06-21 18:35:00|37463.1|37443.1|37466.3|37446.3|37474.1|37454.1|37460.7|37440.7|469
1655836800000|2022-06-21 18:40:00|37466.8|37446.8|37463.4|37443.4|37472.7|37452.7|37459.7|37439.7|575
1655837100000|2022-06-21 18:45:00|37465|37445|37520.9|37500.9|37523.2|37503.2|37462.6|37442.6|593
1655837400000|2022-06-21 18:50:00|37519.9|37499.9|37490.6|37470.6|37522.9|37502.9|37483.1|37463.1|698
1655837700000|2022-06-21 18:55:00|37490.3|37470.3|37479.9|37459.9|37495.3|37475.3|37479|37459|571
1655838000000|2022-06-21 19:00:00|37479.8|37459.8|37480.3|37460.3|37484.4|37464.4|37471.2|37451.2|612
1655838300000|2022-06-21 19:05:00|37478.4|37458.4|37477.3|37457.3|37481.8|37461.8|37472.1|37452.1|547
1655838600000|2022-06-21 19:10:00|37476.7|37456.7|37456.1|37436.1|37477.8|37457.8|37455.4|37435.4|526
1655838900000|2022-06-21 19:15:00|37456.4|37436.4|37467.4|37447.4|37468.9|37448.9|37448.2|37428.2|442
1655839200000|2022-06-21 19:20:00|37467|37447|37467.2|37447.2|37475.1|37455.1|37457.9|37437.9|511
1655839500000|2022-06-21 19:25:00|37466.9|37446.9|37453.3|37433.3|37468.9|37448.9|37453|37433|480
1655839800000|2022-06-21 19:30:00|37452|37432|37462.1|37442.1|37483|37449.1|37442.4|37406|509
1655840100000|2022-06-21 19:35:00|37460.2|37440.2|37473.8|37453.8|37493.7|37455.8|37456.9|37419|442
1655840400000|2022-06-21 19:40:00|37472.5|37452.5|37475.8|37455.8|37498.2|37460.3|37466.4|37426.1|475
1655840700000|2022-06-21 19:45:00|37475.1|37455.1|37474.3|37454.3|37502.6|37456.7|37468.1|37425.8|501
1655841000000|2022-06-21 19:50:00|37470.5|37450.5|37477|37457|37504.5|37460|37463|37414|646
1655841300000|2022-06-21 19:55:00|37478.3|37458.3|37478.5|37458.5|37516.3|37469.1|37476.2|37428.3|571
1655841600000|2022-06-21 20:00:00|37478.4|37458.4|37507.1|37487.1|37520|37487.4|37475|37433|523
1655841900000|2022-06-21 20:05:00|37505.6|37485.6|37488.7|37468.7|37528.7|37492.3|37488.7|37457|377
1655842200000|2022-06-21 20:10:00|37488.6|37468.6|37487|37467|37506|37469.2|37478.9|37433.3|298
1655842500000|2022-06-21 20:15:00|37487.2|37467.2|37480.1|37460.1|37507.1|37467.5|37478.9|37436|245
1655842800000|2022-06-21 20:20:00|37479.9|37459.9|37490.2|37470.2|37493.5|37473.5|37479.6|37459.6|259
1655843100000|2022-06-21 20:25:00|37490.7|37470.7|37479|37459|37494.8|37474.8|37477.3|37457.3|369
1655843400000|2022-06-21 20:30:00|37481.5|37461.5|37474.1|37454.1|37485.7|37465.7|37470.4|37450.4|307
1655843700000|2022-06-21 20:35:00|37471.1|37451.1|37460.9|37440.9|37481.4|37461.4|37460.9|37440.9|267
1655844000000|2022-06-21 20:40:00|37462.2|37442.2|37514.8|37419.8|37514.8|37452.4|37461.3|37410.6|257
1655844300000|2022-06-21 20:45:00|37501.9|37422.3|37507.9|37428|37519.1|37454.6|37458.9|37414.5|344
1655844600000|2022-06-21 20:50:00|37508.6|37423.4|37490.7|37410|37511.4|37447.7|37458.9|37403|389
1655844900000|2022-06-21 20:55:00|37496.6|37408.3|37515.4|37395.4|37515.4|37428.7|37454.1|37365.8|435
1655845200000|2022-06-21 21:00:00|37511.5|37391.5|37499.4|37399.8|37514.6|37419.6|37489.7|37369.7|70
1655845500000|2022-06-21 21:05:00|37496.7|37402.3|37485|37399.6|37508.5|37408.5|37485|37386.9|80
1655845800000|2022-06-21 21:10:00|37477|37384.7|37498.1|37387.3|37508.7|37400.5|37477|37364.4|150
1655846100000|2022-06-21 21:15:00|37497.1|37386.3|37505.1|37395.8|37509.1|37426|37476|37363.2|129
1655846400000|2022-06-21 21:20:00|37488.8|37386.4|37502.4|37382.4|37511.1|37425.2|37475.2|37364.2|167
1655846700000|2022-06-21 21:25:00|37502.5|37382.5|37501.8|37381.8|37506.3|37426.2|37476.2|37367.2|208
1655847000000|2022-06-21 21:30:00|37500.5|37380.5|37504.2|37401.9|37522.8|37413.9|37485.8|37366.4|188
1655847300000|2022-06-21 21:35:00|37498.8|37390.7|37485.4|37401.9|37524.8|37411.9|37483|37363|107
1655847600000|2022-06-21 21:40:00|37504.2|37396.2|37493.7|37386.6|37504.6|37426.3|37476.3|37366.5|143
1655847900000|2022-06-21 21:45:00|37492.5|37372.5|37496|37376|37512.4|37399.8|37480.3|37360.3|202
1655848200000|2022-06-21 21:50:00|37495.2|37375.2|37492.4|37372.4|37519.4|37399.4|37485.3|37365.3|178
1655848500000|2022-06-21 21:55:00|37494.4|37374.4|37489.8|37369.8|37512.9|37398.9|37471.5|37351.5|198
1655848800000|2022-06-21 22:00:00|37494.7|37376|37499.2|37379.2|37530.9|37418.4|37468.4|37369.7|334
1655849100000|2022-06-21 22:05:00|37499.9|37380.8|37521.6|37401.6|37539.1|37441|37461|37355|504
1655849400000|2022-06-21 22:10:00|37521|37401|37502.7|37382.7|37529|37410.7|37480.1|37360.5|327
1655849700000|2022-06-21 22:15:00|37503.2|37383.2|37486|37395.5|37531.1|37411.3|37483.3|37371.2|341
1655850000000|2022-06-21 22:20:00|37487.6|37415|37494.1|37392.8|37507.9|37428.8|37477.7|37371.5|308
1655850300000|2022-06-21 22:25:00|37494.5|37393.5|37498.7|37401.6|37504.3|37407.1|37478.2|37371|169
1655850600000|2022-06-21 22:30:00|37496.9|37376.9|37498.4|37384.8|37506.5|37408.9|37483.1|37374.3|387
1655850900000|2022-06-21 22:35:00|37500.4|37383.8|37490.9|37386.7|37501.3|37436|37456|37366.3|377
1655851200000|2022-06-21 22:40:00|37490.2|37386.1|37479.5|37384|37505.7|37411.8|37472.3|37365.4|368
1655851500000|2022-06-21 22:45:00|37482.7|37384.5|37487.1|37403.8|37503.4|37423.9|37467.2|37363|310
1655851800000|2022-06-21 22:50:00|37491.7|37398|37475.7|37391.5|37493.2|37415.9|37463.5|37385.3|390
1655852100000|2022-06-21 22:55:00|37476.3|37393.7|37461.3|37390.3|37491.1|37414.7|37457.3|37380.9|439
1655852400000|2022-06-21 23:00:00|37481.1|37382.3|37484.7|37395|37499.7|37421.7|37470.6|37360|491
1655852700000|2022-06-21 23:05:00|37484.4|37393.4|37471.8|37421.8|37498.3|37424.8|37468|37380.7|534
1655853000000|2022-06-21 23:10:00|37482.5|37399.9|37484.3|37406.4|37508.5|37426.3|37470.6|37380|608
1655853300000|2022-06-21 23:15:00|37488.9|37403.1|37492.8|37410.5|37509.5|37432.3|37470.7|37396.6|456
1655853600000|2022-06-21 23:20:00|37494.6|37416.7|37492.7|37415.6|37517.7|37431.5|37475.5|37395.9|503
1655853900000|2022-06-21 23:25:00|37494|37414.4|37483.9|37413.9|37520.6|37447.9|37467.9|37397.5|481
1655854200000|2022-06-21 23:30:00|37493.5|37414.2|37495.4|37417.4|37510.4|37432.9|37476.9|37396.9|557
1655854500000|2022-06-21 23:35:00|37494.9|37417.2|37490.5|37410.4|37501.6|37432.2|37479.5|37399.9|490
1655854800000|2022-06-21 23:40:00|37491.6|37407.8|37467.4|37447.4|37504.4|37447.4|37463.7|37399.1|564
1655855100000|2022-06-21 23:45:00|37467|37447|37506|37408.7|37518.1|37450|37466.5|37385|474
1655855400000|2022-06-21 23:50:00|37486.3|37408.6|37483.5|37406.6|37523.1|37446.9|37460|37384|551
1655855700000|2022-06-21 23:55:00|37481.6|37411|37496|37422.9|37520.9|37433.9|37465.8|37389.8|523
1655856000000|2022-06-22 00:00:00|37493.1|37416|37512.6|37425.2|37519.2|37442.9|37486.5|37411.2|814
1655856300000|2022-06-22 00:05:00|37512.1|37425.5|37526.1|37447.3|37546.2|37456.1|37485|37413.6|727
1655856600000|2022-06-22 00:10:00|37528|37443.7|37534.3|37448.3|37542.6|37473.8|37504|37430.4|768
1655856900000|2022-06-22 00:15:00|37535.3|37447.7|37529.5|37449.8|37552.1|37485.2|37496.5|37436|802
1655857200000|2022-06-22 00:20:00|37526.8|37449.6|37516.1|37437.1|37529|37464.7|37484.4|37423.4|701
1655857500000|2022-06-22 00:25:00|37516.5|37437.7|37518.4|37439.5|37531.3|37461.8|37494|37422.7|641
1655857800000|2022-06-22 00:30:00|37518.6|37439.8|37536.6|37459.3|37545.7|37474.1|37491.5|37431.3|777
1655858100000|2022-06-22 00:35:00|37538.8|37458.1|37540.3|37465.9|37551.8|37481|37515.9|37446.2|658
1655858400000|2022-06-22 00:40:00|37539.4|37466.6|37557.8|37473.7|37566|37492|37522.8|37447.8|678
1655858700000|2022-06-22 00:45:00|37555.7|37474.4|37566|37487.7|37569.2|37502.7|37520.7|37454.5|615
1655859000000|2022-06-22 00:50:00|37566.8|37487.1|37568.7|37482.6|37581.5|37509.3|37547.9|37474.9|764
1655859300000|2022-06-22 00:55:00|37567.8|37485.7|37570.9|37484.5|37581.7|37520|37539.9|37478.8|710
1655859600000|2022-06-22 01:00:00|37577.2|37478.9|37575.3|37489.5|37586.2|37521.3|37540.2|37477.3|789
1655859900000|2022-06-22 01:05:00|37573.6|37489.8|37567.2|37491.8|37596|37508.5|37549.2|37469.6|688
1655860200000|2022-06-22 01:10:00|37571.9|37489.2|37580|37504.4|37592.6|37512.3|37550.6|37482.6|778
1655860500000|2022-06-22 01:15:00|37581.1|37503.2|37578.7|37500.4|37593.5|37523.2|37554.7|37485|770
1655860800000|2022-06-22 01:20:00|37577.9|37500|37567|37484.6|37583.7|37519.4|37538.1|37478.7|820
1655861100000|2022-06-22 01:25:00|37553|37503|37560.3|37483.9|37584.9|37504|37542.7|37470.3|609
1655861400000|2022-06-22 01:30:00|37560.1|37482.6|37596.3|37517.3|37606.4|37530.7|37544.6|37477.2|846
1655861700000|2022-06-22 01:35:00|37595.4|37518|37598.6|37522|37605.9|37536.7|37572.3|37501.4|866
1655862000000|2022-06-22 01:40:00|37598.9|37521.8|37594.3|37522.2|37616.6|37541.2|37581.8|37511.8|877
1655862300000|2022-06-22 01:45:00|37595.1|37522.8|37597.5|37517.6|37615.4|37537.9|37578.1|37509.9|788
1655862600000|2022-06-22 01:50:00|37596.1|37518.6|37583.8|37512.7|37608.2|37538|37572.2|37506.3|803
1655862900000|2022-06-22 01:55:00|37584.6|37512.5|37585|37515.2|37598.2|37538.7|37558.3|37505.5|712
1655863200000|2022-06-22 02:00:00|37586.2|37514.6|37557.1|37507.1|37587.7|37526.3|37556.4|37493.8|709
1655863500000|2022-06-22 02:05:00|37557.3|37507.3|37583.4|37513.2|37590.7|37529.6|37555.2|37490.1|572
1655863800000|2022-06-22 02:10:00|37573.3|37523.3|37583.7|37505.6|37592.5|37523.3|37563.2|37497.2|560
1655864100000|2022-06-22 02:15:00|37583.6|37505.5|37573|37523|37597.9|37525.5|37568.6|37490.8|517
1655864400000|2022-06-22 02:20:00|37573.4|37523.4|37573.1|37502.1|37590.6|37523.4|37559.9|37490.1|457
1655864700000|2022-06-22 02:25:00|37562.6|37512.6|37557.9|37481.6|37574.8|37525|37529|37479.1|591
1655865000000|2022-06-22 02:30:00|37558.3|37481.5|37563.5|37486.5|37573|37505.6|37543.6|37476.8|721
1655865300000|2022-06-22 02:35:00|37563.4|37486.3|37566.1|37516.1|37581.3|37518.7|37544.7|37482|680
1655865600000|2022-06-22 02:40:00|37566.5|37516.5|37568.9|37518.9|37587.6|37527.5|37547.2|37499.5|803
1655865900000|2022-06-22 02:45:00|37578.5|37508.7|37577.2|37506.3|37588.2|37525.4|37556.6|37494.9|776
1655866200000|2022-06-22 02:50:00|37577.8|37505.8|37578.5|37499.6|37589|37524.5|37544.5|37490.4|724
1655866500000|2022-06-22 02:55:00|37574.4|37503|37572.9|37497.9|37593.3|37518.7|37560.4|37487.4|741
1655866800000|2022-06-22 03:00:00|37574.7|37496.9|37576.4|37501.2|37588.9|37519.6|37560.8|37495.4|778
1655867100000|2022-06-22 03:05:00|37564.3|37514.3|37562.6|37512.6|37586.2|37520.5|37560.9|37494.8|612
1655867400000|2022-06-22 03:10:00|37563.1|37513.1|37577.6|37501|37590.2|37522.3|37563|37483.8|712
1655867700000|2022-06-22 03:15:00|37577.8|37501.7|37577.9|37499|37588.1|37517.7|37560.6|37490.7|583
1655868000000|2022-06-22 03:20:00|37577.8|37498.8|37576.8|37503.9|37586.9|37520.8|37560.6|37497|495
1655868300000|2022-06-22 03:25:00|37577.3|37504.9|37578.2|37492.6|37585.4|37523.5|37541.7|37492.3|550
1655868600000|2022-06-22 03:30:00|37577.5|37493.6|37551.2|37501.2|37577.5|37509.7|37548.2|37489|561
1655868900000|2022-06-22 03:35:00|37550.5|37500.5|37564.5|37491.9|37581.7|37517.8|37537.8|37485.4|556
1655869200000|2022-06-22 03:40:00|37564.7|37492.7|37572.1|37496.4|37593|37517.2|37546.3|37482.8|559
1655869500000|2022-06-22 03:45:00|37572|37496|37562.6|37492.5|37582.7|37511.2|37547.6|37478.4|524
1655869800000|2022-06-22 03:50:00|37569.9|37487.9|37572.7|37492.5|37582.5|37515|37548.1|37485.6|677
1655870100000|2022-06-22 03:55:00|37573.7|37491.9|37572.6|37499.8|37582.3|37511.1|37552.7|37487.6|400
1655870400000|2022-06-22 04:00:00|37559.3|37500|37570.4|37493.5|37595.1|37515.3|37553|37488.6|444
1655870700000|2022-06-22 04:05:00|37568.8|37493.8|37574|37495.2|37584.8|37515.3|37555.3|37486|418
1655871000000|2022-06-22 04:10:00|37572.3|37495.7|37553.8|37503.8|37578.5|37516.4|37547.8|37472.8|486
1655871300000|2022-06-22 04:15:00|37554.1|37504.1|37586.9|37507.3|37590.6|37525.7|37538.5|37481.2|462
1655871600000|2022-06-22 04:20:00|37588.8|37505.8|37573.3|37496.2|37595.6|37520.1|37556.1|37481.7|611
1655871900000|2022-06-22 04:25:00|37570.4|37495.4|37573.2|37494.4|37584.5|37511.1|37550.9|37486.5|394
1655872200000|2022-06-22 04:30:00|37571.8|37495.7|37581.8|37502|37586.8|37519.7|37533|37486.2|524
1655872500000|2022-06-22 04:35:00|37579.8|37502.6|37580.1|37509.3|37606.8|37558.9|37563.8|37494.7|533
1655872800000|2022-06-22 04:40:00|37580.3|37509|37585.8|37565.8|37608.8|37573.2|37567.5|37507.4|630
1655873100000|2022-06-22 04:45:00|37585.7|37565.7|37585.1|37565.1|37593.4|37573.4|37577.3|37557.3|561
1655873400000|2022-06-22 04:50:00|37585|37565|37612.5|37592.5|37622.7|37602.7|37581.6|37561.6|645
1655873700000|2022-06-22 04:55:00|37614.7|37594.7|37589.7|37569.7|37640|37594.7|37589.7|37530.9|773
1655874000000|2022-06-22 05:00:00|37601.9|37551.9|37598.6|37578.6|37605.2|37585.2|37586.1|37551.9|726
1655874300000|2022-06-22 05:05:00|37598.4|37578.4|37605.5|37585.5|37611.3|37591.3|37594.1|37574.1|546
1655874600000|2022-06-22 05:10:00|37606.4|37586.4|37601|37581|37612.5|37592.5|37593.7|37573.7|665
1655874900000|2022-06-22 05:15:00|37601.3|37581.3|37599.5|37579.5|37611.3|37591.3|37589.9|37569.9|525
1655875200000|2022-06-22 05:20:00|37597.1|37577.1|37594.1|37574.1|37607.7|37587.7|37588.4|37568.4|514
1655875500000|2022-06-22 05:25:00|37595|37575|37588.1|37568.1|37607.8|37587.8|37587.9|37567.9|546
1655875800000|2022-06-22 05:30:00|37590.7|37570.7|37588.5|37568.5|37605.8|37585.8|37584.5|37564.5|518
1655876100000|2022-06-22 05:35:00|37588.6|37568.6|37600.7|37580.7|37627.5|37582.8|37584.3|37555.4|611
1655876400000|2022-06-22 05:40:00|37600.4|37580.4|37617.1|37597.1|37634.4|37597.3|37598.7|37564.1|683
1655876700000|2022-06-22 05:45:00|37617|37597|37614.6|37594.6|37630.3|37610.3|37608.8|37588.8|563
1655877000000|2022-06-22 05:50:00|37614.1|37594.1|37636.8|37586.8|37657.6|37611.7|37613.2|37580.1|590
1655877300000|2022-06-22 05:55:00|37636.5|37586.5|37641|37583|37664.8|37600.1|37630.1|37576|606
1655877600000|2022-06-22 06:00:00|37642|37591.5|37609.7|37589.7|37653|37604.4|37607.7|37560|840
1655877900000|2022-06-22 06:05:00|37609.4|37589.4|37621.7|37551.5|37633.9|37591.8|37582.2|37531.8|803
1655878200000|2022-06-22 06:10:00|37622.6|37552.8|37628.2|37608.2|37629.5|37609.5|37591.5|37552.8|786
1655878500000|2022-06-22 06:15:00|37626.2|37606.2|37607.3|37587.3|37628|37607.8|37593.1|37542.9|767
1655878800000|2022-06-22 06:20:00|37607.8|37587.8|37604.6|37584.6|37612.6|37592.6|37584|37564|767
1655879100000|2022-06-22 06:25:00|37606.7|37586.7|37582.9|37562.9|37610.1|37586.7|37577|37532.6|738
1655879400000|2022-06-22 06:30:00|37583.4|37563.4|37578.7|37558.7|37621.2|37579|37573.4|37521.5|911
1655879700000|2022-06-22 06:35:00|37579.4|37559.4|37602.6|37582.6|37617.3|37597.3|37574.8|37534.8|890
1655880000000|2022-06-22 06:40:00|37603.3|37583.3|37696.1|37676.1|37732.2|37690.9|37602.8|37579.3|953
1655880300000|2022-06-22 06:45:00|37696.3|37676.3|37767|37665.3|37776.3|37691|37684.2|37645.4|836
1655880600000|2022-06-22 06:50:00|37763.3|37665.2|37769.2|37681.6|37769.2|37707|37686.3|37659.2|937
1655880900000|2022-06-22 06:55:00|37762.7|37685|37666.2|37646.2|37768.9|37705.2|37662.8|37642.8|849
1655881200000|2022-06-22 07:00:00|37663.4|37643.4|37714.4|37694.4|37716.3|37696.3|37652.7|37632.7|1009
1655881500000|2022-06-22 07:05:00|37714.1|37694.1|37761.8|37741.8|37768.6|37748.6|37712.6|37692.6|1043
1655881800000|2022-06-22 07:10:00|37762.1|37742.1|37738.3|37718.3|37770.9|37750.9|37736.7|37716.7|1005
1655882100000|2022-06-22 07:15:00|37739|37719|37690.8|37670.8|37741.3|37721.3|37683.7|37663.7|959
1655882400000|2022-06-22 07:20:00|37690.5|37670.5|37691.5|37671.5|37711.8|37691.8|37683.6|37663.6|1024
1655882700000|2022-06-22 07:25:00|37691.4|37671.4|37680.9|37660.9|37700.1|37680.1|37666.9|37646.9|947
1655883000000|2022-06-22 07:30:00|37681.1|37661.1|37649.8|37629.8|37684.5|37664.5|37648.5|37628.5|983
1655883300000|2022-06-22 07:35:00|37650|37630|37643.9|37623.9|37677.7|37657.7|37633|37613|952
1655883600000|2022-06-22 07:40:00|37644.8|37624.8|37627.4|37607.4|37652.8|37632.8|37624.1|37604.1|1003
1655883900000|2022-06-22 07:45:00|37628.8|37608.8|37576|37556|37668.7|37624.4|37566.7|37546.7|949
1655884200000|2022-06-22 07:50:00|37574.7|37554.7|37563.9|37543.9|37581.8|37561.8|37551.6|37531.6|963
1655884500000|2022-06-22 07:55:00|37563.6|37543.6|37521.1|37501.1|37565.4|37545.4|37519.9|37499.9|924
1655884800000|2022-06-22 08:00:00|37520.5|37500.5|37550.9|37530.9|37553.1|37533.1|37519|37499|989
1655885100000|2022-06-22 08:05:00|37550.8|37530.8|37552.8|37532.8|37566.7|37546.7|37541.2|37521.2|861
1655885400000|2022-06-22 08:10:00|37551.6|37531.6|37529.6|37509.6|37553.3|37533.3|37524.7|37504.7|884
1655885700000|2022-06-22 08:15:00|37529.3|37509.3|37527.7|37507.7|37559.2|37539.2|37519.8|37499.8|938
1655886000000|2022-06-22 08:20:00|37527.6|37507.6|37539.2|37519.2|37539.9|37519.9|37500.2|37480.2|929
1655886300000|2022-06-22 08:25:00|37539|37519|37561.7|37541.7|37584.4|37564.4|37523.3|37503.3|830
1655886600000|2022-06-22 08:30:00|37561.5|37541.5|37602.9|37582.9|37605.2|37585.2|37552.7|37532.7|924
1655886900000|2022-06-22 08:35:00|37602.7|37582.7|37624.9|37604.9|37631.4|37611.4|37593|37573|867
1655887200000|2022-06-22 08:40:00|37624.7|37604.7|37637.8|37617.8|37638.7|37618.7|37617.6|37597.6|890
1655887500000|2022-06-22 08:45:00|37638.1|37618.1|37625.6|37605.6|37652.4|37632.4|37623.8|37603.8|818
1655887800000|2022-06-22 08:50:00|37623.1|37603.1|37642.2|37622.2|37649.6|37629.6|37615.9|37595.9|853
1655888100000|2022-06-22 08:55:00|37641.4|37621.4|37647.3|37627.3|37673.3|37653.3|37633.8|37613.8|847
1655888400000|2022-06-22 09:00:00|37647.4|37627.4|37638.4|37618.4|37661.7|37641.7|37626.3|37606.3|908
1655888700000|2022-06-22 09:05:00|37636.8|37616.8|37623.8|37603.8|37658.9|37638.9|37599.9|37579.9|851
1655889000000|2022-06-22 09:10:00|37624.2|37604.2|37611.6|37591.6|37627.5|37607.5|37608|37588|768
1655889300000|2022-06-22 09:15:00|37611.7|37591.7|37611.8|37591.8|37626.9|37606.9|37607.6|37587.6|767
1655889600000|2022-06-22 09:20:00|37610.9|37590.9|37630.6|37610.6|37636.8|37616.8|37610|37590|914
1655889900000|2022-06-22 09:25:00|37630.4|37610.4|37662.7|37642.7|37663.8|37643.8|37625.8|37605.8|827
1655890200000|2022-06-22 09:30:00|37661.6|37641.6|37673.2|37653.2|37682.5|37662.5|37648.6|37628.6|920
1655890500000|2022-06-22 09:35:00|37673.8|37653.8|37686.9|37666.9|37692.8|37672.8|37670.7|37650.7|789
1655890800000|2022-06-22 09:40:00|37687.3|37667.3|37645.2|37625.2|37694.9|37674.9|37644.7|37624.7|864
1655891100000|2022-06-22 09:45:00|37647.1|37627.1|37648.3|37628.3|37659.5|37639.5|37632.2|37612.2|881
1655891400000|2022-06-22 09:50:00|37648.1|37628.1|37606.1|37586.1|37658.3|37638.3|37606.1|37586.1|955
1655891700000|2022-06-22 09:55:00|37605.1|37585.1|37589.5|37569.5|37616.9|37596.9|37576.6|37556.6|956
1655892000000|2022-06-22 10:00:00|37589.4|37569.4|37561.9|37541.9|37596.7|37576.7|37560.3|37540.3|895
1655892300000|2022-06-22 10:05:00|37565.2|37545.2|37547.4|37527.4|37565.2|37545.2|37520.8|37500.8|816
1655892600000|2022-06-22 10:10:00|37547.9|37527.9|37573.5|37553.5|37584.2|37564.2|37542.8|37522.8|823
1655892900000|2022-06-22 10:15:00|37573.7|37553.7|37573.1|37553.1|37582|37562|37564.3|37544.3|776
1655893200000|2022-06-22 10:20:00|37573.5|37553.5|37559.8|37539.8|37588.5|37568.5|37558.4|37538.4|882
1655893500000|2022-06-22 10:25:00|37559.4|37539.4|37569.6|37549.6|37587.6|37567.6|37559.4|37539.4|807
1655893800000|2022-06-22 10:30:00|37567.3|37547.3|37560.2|37540.2|37576.5|37556.5|37549.5|37529.5|796
1655894100000|2022-06-22 10:35:00|37559.4|37539.4|37559.1|37539.1|37561.5|37541.5|37540.5|37520.5|704
1655894400000|2022-06-22 10:40:00|37559|37539|37563.5|37543.5|37568.8|37548.8|37553.1|37533.1|764
1655894700000|2022-06-22 10:45:00|37563|37543|37581.5|37561.5|37583.4|37563.4|37547.8|37527.8|766
1655895000000|2022-06-22 10:50:00|37573.5|37553.5|37599|37579|37599|37579|37565.8|37545.8|841
1655895300000|2022-06-22 10:55:00|37598.4|37578.4|37583.2|37563.2|37601|37581|37558.6|37538.6|741
1655895600000|2022-06-22 11:00:00|37582|37562|37583.3|37563.3|37600.5|37580.5|37565.1|37545.1|930
1655895900000|2022-06-22 11:05:00|37583.5|37563.5|37582.2|37562.2|37594.1|37574.1|37574.5|37554.5|779
1655896200000|2022-06-22 11:10:00|37582.9|37562.9|37564.6|37544.6|37582.9|37562.9|37550.5|37530.5|942
1655896500000|2022-06-22 11:15:00|37565.1|37545.1|37553.4|37533.4|37578|37558|37546.6|37526.6|895
1655896800000|2022-06-22 11:20:00|37550.3|37530.3|37597.3|37577.3|37600.5|37580.5|37546.6|37526.6|874
1655897100000|2022-06-22 11:25:00|37597|37577|37582.6|37562.6|37611.7|37591.7|37576.4|37556.4|841
1655897400000|2022-06-22 11:30:00|37582.1|37562.1|37587.7|37567.7|37591.5|37571.5|37567.2|37547.2|960
1655897700000|2022-06-22 11:35:00|37587.9|37567.9|37605.8|37585.8|37613|37593|37581.7|37561.7|805
1655898000000|2022-06-22 11:40:00|37603.4|37583.4|37604.8|37584.8|37611.8|37591.8|37585.3|37565.3|821
1655898300000|2022-06-22 11:45:00|37604.6|37584.6|37617.9|37597.9|37622|37602|37601.8|37581.8|813
1655898600000|2022-06-22 11:50:00|37619.1|37599.1|37628.7|37608.7|37629.6|37609.6|37612.2|37592.2|805
1655898900000|2022-06-22 11:55:00|37629.4|37609.4|37631.1|37611.1|37638.7|37618.7|37610.2|37590.2|912
1655899200000|2022-06-22 12:00:00|37628.6|37608.6|37635.7|37615.7|37640|37620|37609.5|37589.5|912
1655899500000|2022-06-22 12:05:00|37638|37618|37681.4|37661.4|37702.9|37682.9|37634.4|37614.4|867
1655899800000|2022-06-22 12:10:00|37682.1|37662.1|37650.5|37630.5|37683.1|37663.1|37647.5|37627.5|798
1655900100000|2022-06-22 12:15:00|37649.5|37629.5|37643.6|37623.6|37661|37641|37612|37592|764
1655900400000|2022-06-22 12:20:00|37643.1|37623.1|37671.8|37651.8|37671.8|37651.8|37638.9|37618.9|956
1655900700000|2022-06-22 12:25:00|37670.8|37650.8|37658.2|37638.2|37673.1|37653.1|37649.2|37629.2|879
1655901000000|2022-06-22 12:30:00|37657.5|37637.5|37681.7|37661.7|37684.3|37664.3|37653.1|37633.1|968
1655901300000|2022-06-22 12:35:00|37681.2|37661.2|37681.6|37661.6|37687.6|37667.6|37659.4|37639.4|865
1655901600000|2022-06-22 12:40:00|37679.6|37659.6|37671.5|37651.5|37688.2|37668.2|37667.2|37647.2|925
1655901900000|2022-06-22 12:45:00|37672.1|37652.1|37681.5|37661.5|37692.6|37672.6|37666.3|37646.3|866
1655902200000|2022-06-22 12:50:00|37682.1|37662.1|37644.7|37624.7|37688.6|37668.6|37641.9|37621.9|1047
1655902500000|2022-06-22 12:55:00|37640.1|37620.1|37659.8|37639.8|37669|37649|37627.1|37607.1|907
1655902800000|2022-06-22 13:00:00|37659.5|37639.5|37641.1|37621.1|37661.1|37641.1|37610.2|37590.2|938
1655903100000|2022-06-22 13:05:00|37641.4|37621.4|37664.3|37644.3|37694.4|37662.1|37625.6|37605.6|942
1655903400000|2022-06-22 13:10:00|37664.2|37644.2|37653.2|37633.2|37672|37652|37641.9|37621.9|938
1655903700000|2022-06-22 13:15:00|37653|37633|37679.6|37659.6|37687.6|37667.6|37643.3|37623.3|876
1655904000000|2022-06-22 13:20:00|37679.7|37659.7|37682.4|37662.4|37684.9|37664.9|37663.2|37643.2|928
1655904300000|2022-06-22 13:25:00|37682.9|37662.9|37653.1|37633.1|37686|37666|37634.6|37614.6|937
1655904600000|2022-06-22 13:30:00|37653.6|37633.6|37653.3|37633.3|37676.6|37656.6|37638.6|37618.6|1105
1655904900000|2022-06-22 13:35:00|37652.8|37632.8|37648.1|37628.1|37661.4|37641.4|37637.2|37617.2|998
1655905200000|2022-06-22 13:40:00|37648|37628|37579.7|37559.7|37653.3|37633.3|37549.7|37529.7|1097
1655905500000|2022-06-22 13:45:00|37578.3|37558.3|37582.7|37562.7|37601.1|37581.1|37567.1|37547.1|1022
1655905800000|2022-06-22 13:50:00|37583.1|37563.1|37576.1|37556.1|37609.6|37589.6|37570.8|37550.8|1048
1655906100000|2022-06-22 13:55:00|37576.6|37556.6|37580.7|37560.7|37596|37576|37555.9|37535.9|1004
1655906400000|2022-06-22 14:00:00|37582.1|37562.1|37581.1|37561.1|37606.3|37586.3|37576.7|37556.7|1028
1655906700000|2022-06-22 14:05:00|37580.1|37560.1|37576.8|37556.8|37597|37577|37568.2|37548.2|929
1655907000000|2022-06-22 14:10:00|37576.6|37556.6|37602|37582|37607.9|37587.9|37572.5|37552.5|969
1655907300000|2022-06-22 14:15:00|37600.4|37580.4|37585.6|37565.6|37608|37588|37565.6|37545.6|945
1655907600000|2022-06-22 14:20:00|37585.2|37565.2|37563.8|37543.8|37597.9|37577.9|37558.3|37538.3|989
1655907900000|2022-06-22 14:25:00|37563.9|37543.9|37546.2|37526.2|37572.1|37552.1|37538.8|37518.8|952
1655908200000|2022-06-22 14:30:00|37546.7|37526.7|37532|37512|37551.8|37531.8|37523.9|37503.9|1027
1655908500000|2022-06-22 14:35:00|37532.8|37512.8|37457.1|37437.1|37534.4|37514.4|37452.4|37432.4|965
1655908800000|2022-06-22 14:40:00|37456.6|37436.6|37424.6|37404.6|37462.4|37442.4|37419.4|37399.4|994
1655909100000|2022-06-22 14:45:00|37425.9|37405.9|37404.2|37384.2|37436.2|37416.2|37402.3|37382.3|912
1655909400000|2022-06-22 14:50:00|37403.6|37383.6|37383.7|37363.7|37413.5|37393.5|37360.3|37340.3|1034
1655909700000|2022-06-22 14:55:00|37381.1|37361.1|37390.1|37370.1|37393.7|37373.7|37369.9|37349.9|961
1655910000000|2022-06-22 15:00:00|37388.8|37368.8|37414.1|37394.1|37424.8|37404.8|37384.6|37364.6|985
1655910300000|2022-06-22 15:05:00|37416.7|37396.7|37433.6|37413.6|37445.3|37425.3|37403.7|37383.7|895
1655910600000|2022-06-22 15:10:00|37434.9|37414.9|37449.6|37429.6|37456.9|37436.9|37421.4|37401.4|904
1655910900000|2022-06-22 15:15:00|37449.5|37429.5|37435.6|37415.6|37455.3|37435.3|37426.9|37406.9|816
1655911200000|2022-06-22 15:20:00|37435.2|37415.2|37415.5|37395.5|37441.1|37421.1|37411.4|37391.4|829
1655911500000|2022-06-22 15:25:00|37413.4|37393.4|37424.9|37404.9|37425.9|37405.9|37408.7|37388.7|792
1655911800000|2022-06-22 15:30:00|37422.3|37402.3|37427.8|37407.8|37436.5|37416.5|37409.8|37389.8|939
1655912100000|2022-06-22 15:35:00|37426.7|37406.7|37401.2|37381.2|37436.3|37416.3|37397|37377|807
1655912400000|2022-06-22 15:40:00|37401|37381|37410.1|37390.1|37418.1|37398.1|37389.4|37369.4|933
1655912700000|2022-06-22 15:45:00|37409.4|37389.4|37417|37397|37429.7|37409.7|37403.1|37383.1|941
1655913000000|2022-06-22 15:50:00|37416.9|37396.9|37424.4|37404.4|37440.3|37420.3|37407|37387|960
1655913300000|2022-06-22 15:55:00|37420.4|37400.4|37467.7|37447.7|37469.4|37449.4|37413.1|37393.1|905
1655913600000|2022-06-22 16:00:00|37463.1|37443.1|37449.3|37429.3|37464.1|37444.1|37438.1|37418.1|988
1655913900000|2022-06-22 16:05:00|37449.1|37429.1|37453.2|37433.2|37467.9|37447.9|37444.8|37424.8|773
1655914200000|2022-06-22 16:10:00|37460|37440|37452.5|37432.5|37474.2|37454.2|37449.4|37429.4|886
1655914500000|2022-06-22 16:15:00|37453.8|37433.8|37433.5|37413.5|37460.6|37440.6|37426.7|37406.7|751
1655914800000|2022-06-22 16:20:00|37435.4|37415.4|37454.7|37434.7|37460.9|37440.9|37432.1|37412.1|769
1655915100000|2022-06-22 16:25:00|37454.6|37434.6|37444.5|37424.5|37465.5|37445.5|37438.9|37418.9|775
1655915400000|2022-06-22 16:30:00|37445.5|37425.5|37465.3|37445.3|37469.1|37449.1|37444.7|37424.7|782
1655915700000|2022-06-22 16:35:00|37465.4|37445.4|37472.2|37452.2|37485.8|37465.8|37463.5|37443.5|691
1655916000000|2022-06-22 16:40:00|37471.7|37451.7|37491|37471|37492.6|37472.6|37469.6|37449.6|640
1655916300000|2022-06-22 16:45:00|37490.6|37470.6|37495.1|37475.1|37508|37488|37486.2|37466.2|650
1655916600000|2022-06-22 16:50:00|37494.6|37474.6|37484.9|37464.9|37507.8|37487.8|37483.4|37463.4|747
1655916900000|2022-06-22 16:55:00|37484.2|37464.2|37488|37468|37493.7|37473.7|37470.5|37450.5|662
1655917200000|2022-06-22 17:00:00|37488.2|37468.2|37494.4|37474.4|37510.6|37490.6|37476.4|37456.4|908
1655917500000|2022-06-22 17:05:00|37494.1|37474.1|37490|37470|37503.5|37483.5|37487.5|37467.5|755
1655917800000|2022-06-22 17:10:00|37489.1|37469.1|37480|37460|37494.8|37474.8|37479.9|37459.9|688
1655918100000|2022-06-22 17:15:00|37480.1|37460.1|37470.7|37450.7|37485.1|37465.1|37463|37443|624
1655918400000|2022-06-22 17:20:00|37470.5|37450.5|37474.7|37454.7|37478.1|37458.1|37466.5|37446.5|531
1655918700000|2022-06-22 17:25:00|37474.8|37454.8|37463.6|37443.6|37478.7|37458.7|37461|37441|573
1655919000000|2022-06-22 17:30:00|37463.5|37443.5|37472.7|37452.7|37472.7|37452.7|37459.6|37439.6|477
1655919300000|2022-06-22 17:35:00|37471.5|37451.5|37472.4|37452.4|37478.8|37458.8|37467.3|37447.3|562
1655919600000|2022-06-22 17:40:00|37472.2|37452.2|37480.4|37460.4|37486|37466|37471.9|37451.9|619
1655919900000|2022-06-22 17:45:00|37481.2|37461.2|37477.9|37457.9|37488.6|37468.6|37475.3|37455.3|498
1655920200000|2022-06-22 17:50:00|37479.3|37459.3|37489.1|37469.1|37491.4|37471.4|37475.8|37455.8|530
1655920500000|2022-06-22 17:55:00|37488.4|37468.4|37458.9|37438.9|37491.9|37471.9|37458.6|37438.6|559
1655920800000|2022-06-22 18:00:00|37459.1|37439.1|37468.4|37448.4|37470.6|37450.6|37455.5|37435.5|616
1655921100000|2022-06-22 18:05:00|37468.2|37448.2|37442.1|37422.1|37470.3|37450.3|37437|37417|634
1655921400000|2022-06-22 18:10:00|37441.7|37421.7|37442.9|37422.9|37452.3|37432.3|37437.6|37417.6|704
1655921700000|2022-06-22 18:15:00|37442.6|37422.6|37443.5|37423.5|37449|37429|37440.8|37420.8|592
1655922000000|2022-06-22 18:20:00|37444|37424|37449.2|37429.2|37449.4|37429.4|37437.9|37417.9|617
1655922300000|2022-06-22 18:25:00|37447.8|37427.8|37468.8|37448.8|37475.4|37455.4|37447.6|37427.6|600
1655922600000|2022-06-22 18:30:00|37468.5|37448.5|37463.7|37443.7|37474.5|37454.5|37463.4|37443.4|554
1655922900000|2022-06-22 18:35:00|37464.2|37444.2|37484.1|37464.1|37488.5|37468.5|37462.4|37442.4|603
1655923200000|2022-06-22 18:40:00|37484.5|37464.5|37473.2|37453.2|37488.5|37468.5|37471.7|37451.7|508
1655923500000|2022-06-22 18:45:00|37473.1|37453.1|37494.3|37474.3|37496.8|37476.8|37471.5|37451.5|620
1655923800000|2022-06-22 18:50:00|37493.5|37473.5|37500.3|37480.3|37501.4|37481.4|37484.6|37464.6|611
1655924100000|2022-06-22 18:55:00|37500.7|37480.7|37502|37482|37513.1|37493.1|37496.1|37476.1|668
1655924400000|2022-06-22 19:00:00|37502.4|37482.4|37494.6|37474.6|37514.5|37494.5|37488.1|37468.1|717
1655924700000|2022-06-22 19:05:00|37494.1|37474.1|37481.5|37461.5|37498|37478|37480|37460|591
1655925000000|2022-06-22 19:10:00|37481.7|37461.7|37490.4|37470.4|37499.4|37479.4|37475.5|37455.5|675
1655925300000|2022-06-22 19:15:00|37491.1|37471.1|37489.7|37469.7|37496.7|37476.7|37484.5|37464.5|584
1655925600000|2022-06-22 19:20:00|37489|37469|37491.1|37471.1|37492.5|37472.5|37475|37455|681
1655925900000|2022-06-22 19:25:00|37491.6|37471.6|37497|37477|37505.3|37485.3|37486.8|37466.8|682
1655926200000|2022-06-22 19:30:00|37496.9|37476.9|37488.9|37468.9|37509|37489|37484.6|37464.6|528
1655926500000|2022-06-22 19:35:00|37489.8|37469.8|37484.5|37464.5|37506.8|37486.8|37484.5|37464.5|386
1655926800000|2022-06-22 19:40:00|37487.7|37467.7|37476.4|37456.4|37491.1|37471.1|37475.3|37455.3|435
1655927100000|2022-06-22 19:45:00|37478.7|37458.7|37467.4|37394.2|37521|37475.9|37438.8|37385.6|430
1655927400000|2022-06-22 19:50:00|37458.5|37408.5|37475|37370|37499.6|37434.4|37426.8|37370|608
1655927700000|2022-06-22 19:55:00|37474|37375.3|37430.1|37410.1|37509|37414.7|37407.4|37360|694
1655928000000|2022-06-22 20:00:00|37425.7|37405.7|37487.9|37416.8|37527.6|37469.7|37422.5|37371.1|971
1655928300000|2022-06-22 20:05:00|37480.8|37430.8|37487.5|37467.5|37544.2|37480.1|37446.4|37378|614
1655928600000|2022-06-22 20:10:00|37488.5|37468.5|37507.8|37457.8|37527|37472.8|37477.8|37422|429
1655928900000|2022-06-22 20:15:00|37507.9|37457.9|37520.6|37443.9|37542|37482.7|37473.5|37415.5|474
1655929200000|2022-06-22 20:20:00|37528.9|37436.9|37501.6|37423.7|37531.9|37478.7|37474.8|37420.3|379
1655929500000|2022-06-22 20:25:00|37505.1|37420.1|37508.1|37427.7|37521|37458.1|37466|37416.9|575
1655929800000|2022-06-22 20:30:00|37506.6|37427.9|37474|37454|37511.3|37459.1|37465.8|37418.3|508
1655930100000|2022-06-22 20:35:00|37474.1|37454.1|37471.2|37451.2|37519|37458.2|37468.1|37413|277
1655930400000|2022-06-22 20:40:00|37469.5|37449.5|37507.4|37435.2|37544.6|37461.6|37469.5|37413.2|385
1655930700000|2022-06-22 20:45:00|37507.2|37435|37472.4|37452.4|37522.8|37459.3|37469.5|37412.6|429
1655931000000|2022-06-22 20:50:00|37473|37453|37516.9|37426.9|37525.9|37457.1|37466.7|37414.5|558
1655931300000|2022-06-22 20:55:00|37515.1|37422.7|37536.9|37416.9|37538.3|37462.3|37482.3|37402|285
1655931600000|2022-06-22 21:00:00|37530.3|37410.3|37521.5|37401.5|37531.2|37448.6|37498.6|37399.9|37
1655931900000|2022-06-22 21:05:00|37523.9|37403.9|37524.5|37404.5|37531.7|37411.7|37512.6|37392.6|147
1655932200000|2022-06-22 21:10:00|37524.2|37404.2|37532|37412|37533|37420|37512.8|37392.8|220
1655932500000|2022-06-22 21:15:00|37532.3|37412.3|37533.5|37413.5|37534.8|37425|37514|37394|185
1655932800000|2022-06-22 21:20:00|37533.8|37413.8|37533.7|37413.7|37537.9|37418.8|37517|37397|195
1655933100000|2022-06-22 21:25:00|37532.9|37412.9|37531.2|37411.2|37537.7|37424|37517.1|37397.1|226
1655933400000|2022-06-22 21:30:00|37532.8|37412.8|37536.9|37416.9|37546.7|37431|37519|37405.4|161
1655933700000|2022-06-22 21:35:00|37537.7|37417.7|37537.2|37417.2|37540.3|37433|37521.8|37401.8|160
1655934000000|2022-06-22 21:40:00|37537.3|37417.3|37530.3|37410.3|37539.9|37431|37519|37404.1|177
1655934300000|2022-06-22 21:45:00|37526.3|37406.3|37528.9|37408.9|37535.2|37431|37518|37400.5|346
1655934600000|2022-06-22 21:50:00|37529.7|37409.7|37530.9|37410.9|37536.3|37422.8|37520.5|37400.5|255
1655934900000|2022-06-22 21:55:00|37532.3|37412.3|37534.6|37414.6|37535|37423.2|37522.3|37402.3|385
1655935200000|2022-06-22 22:00:00|37528.4|37408.4|37512.1|37392.1|37538.5|37418.5|37497.4|37377.4|437
1655935500000|2022-06-22 22:05:00|37513.4|37393.4|37526.7|37406.7|37526.7|37406.7|37493.3|37373.3|297
1655935800000|2022-06-22 22:10:00|37526.8|37406.8|37529.1|37409.1|37531.3|37411.3|37501.6|37381.6|330
1655936100000|2022-06-22 22:15:00|37529|37409|37522.4|37402.4|37529|37410|37518.8|37398.8|376
1655936400000|2022-06-22 22:20:00|37523.3|37403.3|37523.6|37403.6|37527.5|37418.7|37514|37394.7|275
1655936700000|2022-06-22 22:25:00|37523.9|37403.9|37531.3|37411.3|37533.2|37416|37517.9|37397.9|354
1655937000000|2022-06-22 22:30:00|37531|37411|37526.2|37406.2|37534.2|37416.4|37521.4|37403.4|334
1655937300000|2022-06-22 22:35:00|37523.5|37408.5|37533.8|37413.8|37540.3|37420.3|37514.4|37402.5|369
1655937600000|2022-06-22 22:40:00|37533.6|37413.6|37534.5|37414.5|37534.7|37416.2|37524.5|37404.5|275
1655937900000|2022-06-22 22:45:00|37534.6|37414.6|37530.8|37410.8|37535.3|37416.6|37522.6|37402.6|271
1655938200000|2022-06-22 22:50:00|37531.4|37411.4|37530.8|37410.8|37534.6|37417.7|37518.2|37398.2|301
1655938500000|2022-06-22 22:55:00|37530.1|37410.1|37534.2|37414.2|37538.5|37418.5|37514.9|37394.9|266
1655938800000|2022-06-22 23:00:00|37533.7|37413.7|37527.6|37408.2|37533.7|37426.3|37513|37399.5|335
1655939100000|2022-06-22 23:05:00|37528.5|37410.6|37525.2|37405.2|37534.5|37427|37501|37402.2|406
1655939400000|2022-06-22 23:10:00|37524.9|37404.9|37530.5|37417.2|37537.7|37451.5|37498.5|37404.9|526
1655939700000|2022-06-22 23:15:00|37518.7|37423|37519.3|37414.4|37536.2|37460.5|37480.5|37399.5|561
1655940000000|2022-06-22 23:20:00|37519.6|37413|37527.6|37419.4|37536.7|37452.5|37502.5|37390.8|562
1655940300000|2022-06-22 23:25:00|37530.4|37420.6|37530.8|37413.9|37550.5|37435.6|37517.2|37410.3|566
1655940600000|2022-06-22 23:30:00|37526|37413.8|37531.8|37415.5|37542.6|37444.3|37518.1|37410|562
1655940900000|2022-06-22 23:35:00|37531.1|37412.3|37537.9|37417.9|37545.2|37445.2|37523.8|37406.7|552
1655941200000|2022-06-22 23:40:00|37535.4|37415.4|37524.8|37410.7|37539|37435|37510.1|37401.9|566
1655941500000|2022-06-22 23:45:00|37521.2|37414.1|37530.1|37417.8|37545.4|37438.4|37521.2|37404.3|606
1655941800000|2022-06-22 23:50:00|37522.7|37429.2|37535|37415|37543.8|37434.8|37522.7|37406.4|559
1655942100000|2022-06-22 23:55:00|37531|37425.4|37514.3|37428.8|37542.6|37437.8|37513.7|37409.1|538
1655942400000|2022-06-23 00:00:00|37529.7|37423.4|37531.6|37420.5|37542.1|37440|37517.3|37404.8|814
1655942700000|2022-06-23 00:05:00|37533.2|37414.7|37527.4|37412.2|37546.8|37433|37506|37406|730
1655943000000|2022-06-23 00:10:00|37524.5|37413.4|37499.4|37394.2|37531.7|37438.5|37482|37372.3|734
1655943300000|2022-06-23 00:15:00|37499.6|37394.4|37492.1|37382.9|37508|37405.3|37477|37367.4|791
1655943600000|2022-06-23 00:20:00|37500|37380|37504.2|37406|37516.4|37410|37478.3|37374.8|715
1655943900000|2022-06-23 00:25:00|37503.5|37405.3|37529|37412.1|37529|37443.5|37493.5|37376|678
1655944200000|2022-06-23 00:30:00|37527.9|37411.7|37531.5|37415.3|37549.9|37443|37523.2|37409.3|790
1655944500000|2022-06-23 00:35:00|37528.5|37418.4|37518.2|37413.9|37541.1|37432.4|37510|37404.1|650
1655944800000|2022-06-23 00:40:00|37521.3|37410.7|37529.5|37421.9|37537.3|37432.5|37505.3|37393.4|773
1655945100000|2022-06-23 00:45:00|37527.2|37419.9|37523.6|37415.3|37542.1|37434.5|37516.9|37406.3|696
1655945400000|2022-06-23 00:50:00|37526.7|37415.6|37510.4|37403.7|37533|37433|37488.7|37378.5|823
1655945700000|2022-06-23 00:55:00|37514.9|37401|37486.9|37384.1|37518.8|37415.1|37475.7|37374.5|904
1655946000000|2022-06-23 01:00:00|37493.9|37378.4|37502.2|37387.9|37504.6|37438|37458|37370.7|843
1655946300000|2022-06-23 01:05:00|37503.2|37386.1|37469.1|37362.9|37518.4|37416.9|37464.8|37361.2|781
1655946600000|2022-06-23 01:10:00|37470.6|37365|37482.6|37386|37493|37395.6|37461.4|37359.8|857
1655946900000|2022-06-23 01:15:00|37482.1|37386.2|37482|37378|37496.1|37397.3|37471|37369|786
1655947200000|2022-06-23 01:20:00|37479.6|37379.9|37454.1|37366.4|37484|37390.9|37445|37352.1|929
1655947500000|2022-06-23 01:25:00|37454.6|37366.9|37463.1|37363.4|37476.7|37401.5|37449|37347.4|799
1655947800000|2022-06-23 01:30:00|37458.2|37368.9|37487.3|37397.2|37490.2|37399.2|37458.2|37367.9|941
1655948100000|2022-06-23 01:35:00|37492.4|37387.5|37492.3|37395.7|37509.3|37423.8|37473.8|37379.2|853
1655948400000|2022-06-23 01:40:00|37495.2|37392.4|37526.6|37420.6|37536.2|37435.1|37478.2|37383.2|769
1655948700000|2022-06-23 01:45:00|37526.8|37420.5|37537.5|37424|37540.4|37435.7|37508.5|37405.4|826
1655949000000|2022-06-23 01:50:00|37537|37423.7|37540.4|37424.7|37549.5|37440.3|37522.1|37411.8|888
1655949300000|2022-06-23 01:55:00|37544|37424|37558.5|37454.3|37568.2|37457.6|37527.1|37422.3|856
1655949600000|2022-06-23 02:00:00|37562.4|37448.3|37552.6|37432.6|37567.4|37455.1|37528.5|37429.5|922
1655949900000|2022-06-23 02:05:00|37550.2|37437|37546.3|37435.6|37559.7|37456.7|37527|37415.7|776
1655950200000|2022-06-23 02:10:00|37546.8|37433.1|37551|37431|37558.4|37444.8|37532|37421.9|785
1655950500000|2022-06-23 02:15:00|37551.6|37431.6|37543|37438.2|37560.3|37449|37534.4|37420.9|804
1655950800000|2022-06-23 02:20:00|37544.6|37437.5|37565|37445|37572.7|37467|37536|37423|866
1655951100000|2022-06-23 02:25:00|37570.3|37450.3|37556.9|37450.6|37576.8|37471.7|37545.8|37434.2|721
1655951400000|2022-06-23 02:30:00|37556.1|37452.6|37539.9|37426.9|37572.1|37460.6|37532|37425.1|811
1655951700000|2022-06-23 02:35:00|37539.3|37428.2|37549.5|37431.6|37564|37447.5|37528|37412.5|740
1655952000000|2022-06-23 02:40:00|37546.7|37436.4|37531.5|37430|37557.9|37454|37521.2|37417|687
1655952300000|2022-06-23 02:45:00|37531.1|37431.3|37513.6|37408|37545.5|37441.2|37497.3|37399.6|814
1655952600000|2022-06-23 02:50:00|37513.2|37408.1|37504.5|37395.1|37522.6|37428.9|37475.9|37389.8|937
1655952900000|2022-06-23 02:55:00|37501.4|37397.8|37514.8|37412.6|37521.7|37421.9|37483|37382|833
1655953200000|2022-06-23 03:00:00|37503.8|37412.1|37514.1|37414.2|37525.2|37433|37487.7|37374.2|840
1655953500000|2022-06-23 03:05:00|37513.6|37414.1|37509.1|37411.4|37530.5|37446.8|37494.2|37404.1|801
1655953800000|2022-06-23 03:10:00|37509|37411.2|37518.8|37412.9|37527.9|37431.4|37499.7|37395.9|851
1655954100000|2022-06-23 03:15:00|37519.1|37413.2|37513.3|37415.5|37531.2|37429.7|37496.5|37401.8|843
1655954400000|2022-06-23 03:20:00|37513.6|37410.5|37510|37398.3|37526.7|37431|37494.5|37383.2|741
1655954700000|2022-06-23 03:25:00|37511.2|37403.2|37500.5|37415.6|37528.9|37434.6|37490|37396.6|719
1655955000000|2022-06-23 03:30:00|37504.6|37412.8|37504.6|37404.2|37523.1|37434.1|37478.5|37391.3|633
1655955300000|2022-06-23 03:35:00|37501.8|37406.8|37520.1|37418.2|37526.2|37430.9|37483|37378|635
1655955600000|2022-06-23 03:40:00|37517.4|37422.3|37525.4|37420.8|37533.8|37432.3|37503.9|37400.6|678
1655955900000|2022-06-23 03:45:00|37517.3|37431.1|37524.9|37426.5|37544.1|37447.8|37511.9|37395.9|602
1655956200000|2022-06-23 03:50:00|37523.9|37426.3|37505.3|37421.2|37544|37437.7|37505.3|37406.7|617
1655956500000|2022-06-23 03:55:00|37513.1|37422.5|37526.4|37406.4|37538.4|37430.8|37502.7|37400.5|633
1655956800000|2022-06-23 04:00:00|37525.3|37405.3|37515.6|37410|37528.5|37420.4|37501.3|37387.9|640
1655957100000|2022-06-23 04:05:00|37504|37407.3|37524.6|37418.7|37533.7|37430.4|37504|37397.2|573
1655957400000|2022-06-23 04:10:00|37524.1|37419.4|37528.2|37421.2|37541.2|37434|37512.3|37405.9|710
1655957700000|2022-06-23 04:15:00|37524.6|37424.7|37514.3|37411.8|37539.7|37429.1|37505.6|37393|598
1655958000000|2022-06-23 04:20:00|37514.7|37413.4|37501.4|37403|37527.4|37421.3|37497.8|37393.2|654
1655958300000|2022-06-23 04:25:00|37497.3|37402.8|37495.5|37393.2|37515|37415|37482.8|37382.1|607
1655958600000|2022-06-23 04:30:00|37490.3|37396.5|37479.5|37396.9|37508.8|37414.6|37459.5|37380.5|636
1655958900000|2022-06-23 04:35:00|37479.7|37394.5|37488|37394.9|37504.1|37431.7|37465.7|37381.9|570
1655959200000|2022-06-23 04:40:00|37482.6|37403.3|37482.2|37409|37500.1|37418.6|37466|37388.3|460
1655959500000|2022-06-23 04:45:00|37483.4|37401.1|37488.2|37411.7|37499.2|37424|37465.4|37387.4|545
1655959800000|2022-06-23 04:50:00|37489.3|37405.5|37493.3|37409|37501.2|37430.4|37475|37400.9|598
1655960100000|2022-06-23 04:55:00|37491.8|37413.5|37508.4|37403.7|37512.2|37444.5|37464.5|37393.8|517
1655960400000|2022-06-23 05:00:00|37494.8|37417.4|37509.9|37423|37522.9|37452.8|37470.4|37402.2|684
1655960700000|2022-06-23 05:05:00|37510.3|37422.9|37497.5|37420.3|37531|37447|37483.5|37408.2|620
1655961000000|2022-06-23 05:10:00|37497.3|37420|37501.9|37405.5|37511.5|37441.7|37456.2|37391.1|778
1655961300000|2022-06-23 05:15:00|37503.2|37405.2|37478.9|37408.7|37512.1|37441.6|37461.6|37400.4|533
1655961600000|2022-06-23 05:20:00|37479.2|37409.1|37491.6|37417|37512.4|37451.8|37458.5|37400.8|722
1655961900000|2022-06-23 05:25:00|37488.2|37418.2|37471|37421|37506.6|37441.3|37457.3|37404.4|624
1655962200000|2022-06-23 05:30:00|37470.9|37420.9|37475.5|37404.2|37495.3|37439.5|37443.2|37385.8|649
1655962500000|2022-06-23 05:35:00|37465.1|37415.1|37473|37400.5|37482.9|37428.3|37437.4|37382.4|545
1655962800000|2022-06-23 05:40:00|37473.6|37398.5|37459.4|37439.4|37488.2|37439.7|37442.5|37386.7|532
1655963100000|2022-06-23 05:45:00|37457.9|37437.9|37484.1|37413.6|37500.6|37447.9|37455|37399.9|563
1655963400000|2022-06-23 05:50:00|37474|37424|37466|37416|37500.3|37442.2|37442.8|37393.4|595
1655963700000|2022-06-23 05:55:00|37478.5|37406|37482.5|37400.5|37507.2|37439.3|37445.6|37390|590
1655964000000|2022-06-23 06:00:00|37481.1|37386.9|37516.4|37440.4|37526.6|37457.3|37479.2|37386.3|949
1655964300000|2022-06-23 06:05:00|37523.2|37438|37531|37481|37553.4|37486.2|37473.4|37427.3|862
1655964600000|2022-06-23 06:10:00|37543.6|37470|37556.6|37481.3|37565.3|37504.6|37505.6|37441|806
1655964900000|2022-06-23 06:15:00|37552.5|37480.6|37552.7|37471.4|37570.1|37503.9|37537.1|37452.8|836
1655965200000|2022-06-23 06:20:00|37552.2|37471.6|37547.9|37527.9|37570.2|37535.4|37513.9|37461.8|884
1655965500000|2022-06-23 06:25:00|37549.7|37529.7|37540.3|37520.3|37575.7|37532.5|37533.9|37485.7|729
1655965800000|2022-06-23 06:30:00|37543.1|37523.1|37569.7|37494.2|37593.2|37545.5|37541.3|37493.8|863
1655966100000|2022-06-23 06:35:00|37568.6|37494.9|37540.7|37520.7|37586.8|37536.9|37537.3|37488.6|751
1655966400000|2022-06-23 06:40:00|37541.1|37521.1|37523.5|37503.5|37555.7|37523.5|37517.5|37484.6|865
1655966700000|2022-06-23 06:45:00|37525.8|37505.8|37503|37483|37565.3|37526.5|37497.6|37477.6|841
1655967000000|2022-06-23 06:50:00|37503.3|37483.3|37494.6|37474.6|37532|37489|37481|37447|817
1655967300000|2022-06-23 06:55:00|37494.8|37474.8|37523|37430|37552.8|37501.9|37484.6|37420.7|863
1655967600000|2022-06-23 07:00:00|37525.1|37429.9|37519|37499|37575.6|37529.7|37505.1|37429.9|1026
1655967900000|2022-06-23 07:05:00|37519.6|37499.6|37522.2|37502.2|37529.6|37509.6|37494.5|37474.5|878
1655968200000|2022-06-23 07:10:00|37522.9|37502.9|37563.3|37543.3|37564.3|37544.3|37494.3|37474.3|935
1655968500000|2022-06-23 07:15:00|37562.5|37542.5|37662.1|37642.1|37666|37646|37562.5|37529.3|1099
1655968800000|2022-06-23 07:20:00|37664.1|37644.1|37767.3|37747.3|37904.3|37829.7|37661.4|37641.4|1097
1655969100000|2022-06-23 07:25:00|37763.1|37743.1|37783.8|37696.8|37795.6|37758.3|37727.5|37688.2|1015
1655969400000|2022-06-23 07:30:00|37797.7|37702.2|37844.5|37824.5|37852.2|37832.2|37787.5|37702.2|1085
1655969700000|2022-06-23 07:35:00|37843.3|37823.3|37980.4|37960.4|37991|37971|37842.5|37822.5|1076
1655970000000|2022-06-23 07:40:00|37978.9|37958.9|37949.4|37929.4|37999.6|37979.6|37944.7|37924.7|1094
1655970300000|2022-06-23 07:45:00|37949.5|37929.5|37915.6|37895.6|37963|37943|37911.5|37891.5|1017
1655970600000|2022-06-23 07:50:00|37916.4|37896.4|37984|37964|37993.1|37964.4|37912.8|37892.8|1030
1655970900000|2022-06-23 07:55:00|37981.5|37961.5|38014.2|37994.2|38027.8|38007.8|37980.2|37960.2|984
1655971200000|2022-06-23 08:00:00|38024.3|37951.3|38015|37995|38029.1|38006.5|37983.1|37951.3|1084
1655971500000|2022-06-23 08:05:00|38013.9|37993.9|38011.9|37991.9|38029.1|38009.1|37988|37968|1022
1655971800000|2022-06-23 08:10:00|38012.3|37992.3|37897|37877|38016|37996|37859.5|37819.3|1079
1655972100000|2022-06-23 08:15:00|37893.1|37873.1|37894|37874|37922.4|37882.5|37828.5|37797|1019
1655972400000|2022-06-23 08:20:00|37893.2|37873.2|37971.7|37951.7|37972|37952|37889.2|37860|954
1655972700000|2022-06-23 08:25:00|37971.2|37951.2|37974.7|37954.7|37981.1|37961.1|37954.4|37934.4|875
1655973000000|2022-06-23 08:30:00|37973.7|37953.7|38007.1|37987.1|38025.5|38005.5|37964|37944|1040
1655973300000|2022-06-23 08:35:00|38007.3|37987.3|38006.6|37986.6|38031.9|38011.9|37996.5|37976.5|926
1655973600000|2022-06-23 08:40:00|38006.9|37986.9|38065.8|38045.8|38090.1|38070.1|38002.6|37982.6|1001
1655973900000|2022-06-23 08:45:00|38066|38046|38090.5|38070.5|38098.8|38078.8|38058.1|38038.1|975
1655974200000|2022-06-23 08:50:00|38089.4|38069.4|38059.7|38039.7|38121.8|38101.8|38052.9|38017.6|1023
1655974500000|2022-06-23 08:55:00|38056.1|38036.1|38083.4|38063.4|38085.4|38065.4|38048.6|38028.6|989
1655974800000|2022-06-23 09:00:00|38082.9|38062.9|38077|38057|38096.9|38076.9|38071.5|38051.5|992
1655975100000|2022-06-23 09:05:00|38076.6|38056.6|38037.3|38017.3|38081.9|38061.9|38020.8|38000.8|953
1655975400000|2022-06-23 09:10:00|38034|38014|38019.9|37999.9|38043.4|38023.4|38002.1|37982.1|1016
1655975700000|2022-06-23 09:15:00|38017.7|37997.7|37971.5|37951.5|38032|38012|37961.7|37941.7|934
1655976000000|2022-06-23 09:20:00|37972|37952|38005.7|37985.7|38010.7|37990.7|37962.8|37942.8|957
1655976300000|2022-06-23 09:25:00|38006.3|37986.3|37989|37969|38014.7|37994.7|37979.3|37959.3|901
1655976600000|2022-06-23 09:30:00|37988.8|37968.8|38016.8|37996.8|38021.6|38001.6|37985.1|37965.1|845
1655976900000|2022-06-23 09:35:00|38017.1|37997.1|38013.8|37993.8|38046.8|38026.8|37992.6|37972.6|854
1655977200000|2022-06-23 09:40:00|38013.9|37993.9|38024.1|38004.1|38025.8|38005.8|38002.6|37982.6|858
1655977500000|2022-06-23 09:45:00|38024.3|38004.3|38049.6|38029.6|38064.7|38044.7|38024.3|38004.3|826
1655977800000|2022-06-23 09:50:00|38049.5|38029.5|38049.7|38029.7|38067.2|38047.2|38027.4|38007.4|861
1655978100000|2022-06-23 09:55:00|38049.4|38029.4|37997.8|37977.8|38051.5|38031.5|37995.3|37975.3|1004
1655978400000|2022-06-23 10:00:00|37999.1|37979.1|38034.4|38014.4|38034.8|38014.8|37997.6|37977.6|831
1655978700000|2022-06-23 10:05:00|38034.2|38014.2|38053.2|38033.2|38060.7|38040.7|38033.2|38013.2|767
1655979000000|2022-06-23 10:10:00|38053|38033|38046.5|38026.5|38056.8|38036.8|38040.5|38020.5|764
1655979300000|2022-06-23 10:15:00|38047|38027|38031.6|38011.6|38052.8|38032.8|38025.2|38005.2|813
1655979600000|2022-06-23 10:20:00|38032.1|38012.1|38022.2|38002.2|38036.7|38016.7|38021.5|38001.5|778
1655979900000|2022-06-23 10:25:00|38022.6|38002.6|38023|38003|38033.4|38013.4|38001.1|37981.1|764
1655980200000|2022-06-23 10:30:00|38023.3|38003.3|38063.3|38043.3|38068.1|38048.1|38023.3|38003.3|854
1655980500000|2022-06-23 10:35:00|38065.2|38045.2|38107.2|38087.2|38111.8|38091.8|38064.9|38044.9|794
1655980800000|2022-06-23 10:40:00|38106.9|38086.9|38096.1|38076.1|38108.1|38088.1|38072.7|38052.7|866
1655981100000|2022-06-23 10:45:00|38096.4|38076.4|38109.8|38089.8|38121|38101|38090.5|38070.5|809
1655981400000|2022-06-23 10:50:00|38108.9|38088.9|38120.8|38100.8|38127.1|38107.1|38103.5|38083.5|839
1655981700000|2022-06-23 10:55:00|38120.6|38100.6|38123.1|38103.1|38126.4|38106.4|38108.6|38088.6|701
1655982000000|2022-06-23 11:00:00|38122.4|38102.4|38090.8|38070.8|38137.4|38117.4|38083.2|38063.2|859
1655982300000|2022-06-23 11:05:00|38089.8|38069.8|38107.9|38087.9|38121.5|38101.5|38088.6|38068.6|828
1655982600000|2022-06-23 11:10:00|38108.6|38088.6|38087|38067|38123.2|38103.2|38085.5|38065.5|800
1655982900000|2022-06-23 11:15:00|38084.2|38064.2|38078.1|38058.1|38094.7|38074.7|38072.8|38052.8|750
1655983200000|2022-06-23 11:20:00|38079|38059|38079.5|38059.5|38087.7|38067.7|38068.1|38048.1|792
1655983500000|2022-06-23 11:25:00|38079.7|38059.7|38053.4|38033.4|38080|38060|38049.6|38029.6|748
1655983800000|2022-06-23 11:30:00|38052.6|38032.6|38042.4|38022.4|38059.2|38039.2|38013.4|37993.4|918
1655984100000|2022-06-23 11:35:00|38042|38022|38047.2|38027.2|38061.5|38041.5|38024.6|38004.6|669
1655984400000|2022-06-23 11:40:00|38045.9|38025.9|38055.9|38035.9|38072.9|38052.9|38044.3|38024.3|924
1655984700000|2022-06-23 11:45:00|38056.9|38036.9|38014.2|37994.2|38062.4|38042.4|38012.7|37992.7|984
1655985000000|2022-06-23 11:50:00|38014.3|37994.3|38010|37990|38018.8|37998.8|37991.4|37971.4|961
1655985300000|2022-06-23 11:55:00|38009.7|37989.7|38034.1|38014.1|38046.2|38026.2|38007.6|37987.6|967
1655985600000|2022-06-23 12:00:00|38035.2|38015.2|38046.8|38026.8|38064.1|38044.1|38032|38012|1003
1655985900000|2022-06-23 12:05:00|38047|38027|38061.4|38041.4|38074.2|38054.2|38043.4|38023.4|960
1655986200000|2022-06-23 12:10:00|38061.5|38041.5|38083.4|38063.4|38085.7|38065.7|38044.1|38024.1|984
1655986500000|2022-06-23 12:15:00|38083|38063|38095.1|38075.1|38105.8|38085.8|38076.1|38056.1|989
1655986800000|2022-06-23 12:20:00|38094.9|38074.9|38066.7|38046.7|38097.8|38077.8|38062.8|38042.8|1037
1655987100000|2022-06-23 12:25:00|38069.4|38049.4|38068.8|38048.8|38077.2|38057.2|38039.7|38019.7|965
1655987400000|2022-06-23 12:30:00|38058|38038|38027.2|38007.2|38075.3|38046|38008.9|37981.4|1061
1655987700000|2022-06-23 12:35:00|38027.4|38007.4|38019.3|37999.3|38038.4|38018.4|38007.4|37987.4|1071
1655988000000|2022-06-23 12:40:00|38019.1|37999.1|38028|38008|38032.5|38012.5|38004.6|37984.6|1052
1655988300000|2022-06-23 12:45:00|38028.5|38008.5|38077.9|38057.9|38097.9|38077.9|38028|38008|991
1655988600000|2022-06-23 12:50:00|38079.5|38059.5|38099.2|38079.2|38124.6|38104.6|38077|38057|1024
1655988900000|2022-06-23 12:55:00|38096.9|38076.9|38071.9|38051.9|38105.4|38085.4|38056.2|38036.2|961
1655989200000|2022-06-23 13:00:00|38072.8|38052.8|38063.4|38043.4|38083.8|38063.8|38048.7|38028.7|1021
1655989500000|2022-06-23 13:05:00|38063.2|38043.2|38049.7|38029.7|38076|38056|38049.4|38029.4|947
1655989800000|2022-06-23 13:10:00|38050.5|38030.5|38049.8|38029.8|38058.1|38038.1|38024.9|38004.9|1022
1655990100000|2022-06-23 13:15:00|38050.2|38030.2|38018.6|37998.6|38053.6|38033.6|38010.1|37990.1|969
1655990400000|2022-06-23 13:20:00|38018|37998|38008.3|37988.3|38022.9|38002.9|37996.9|37976.9|993
1655990700000|2022-06-23 13:25:00|38006.4|37986.4|38012|37992|38021|38001|37996.9|37976.9|977
1655991000000|2022-06-23 13:30:00|38011.5|37991.5|38023.8|38003.8|38041|38021|38006.6|37986.6|1058
1655991300000|2022-06-23 13:35:00|38024.2|38004.2|38041.1|38021.1|38048.1|38028.1|38017.5|37997.5|987
1655991600000|2022-06-23 13:40:00|38040.5|38020.5|38058.2|38038.2|38059.4|38039.4|38030.1|38010.1|942
1655991900000|2022-06-23 13:45:00|38046.3|38026.3|38013.7|37993.7|38059.9|38039.9|38000|37980|638
1655992200000|2022-06-23 13:50:00|38012.5|37992.5|37968.5|37948.5|38020.7|38000.7|37957.3|37937.3|799
1655992500000|2022-06-23 13:55:00|37961|37941|37960.7|37940.7|37982.8|37962.8|37952|37932|783
1655992800000|2022-06-23 14:00:00|37938.8|37918.8|37914|37894|37945.4|37925.4|37901.9|37881.9|862
1655993100000|2022-06-23 14:05:00|37914.2|37894.2|37989|37969|38003|37983|37914.2|37894.2|1052
1655993400000|2022-06-23 14:10:00|37989.7|37969.7|37989.8|37969.8|38011.6|37991.6|37984.8|37964.8|866
1655993700000|2022-06-23 14:15:00|37991.5|37971.5|38062.1|38042.1|38062.7|38042.7|37982|37962|971
1655994000000|2022-06-23 14:20:00|38061|38041|38008.2|37988.2|38064.5|38044.5|37995.8|37975.8|1062
1655994300000|2022-06-23 14:25:00|38007.6|37987.6|38004.6|37984.6|38034.3|38014.3|37997.4|37977.4|1098
1655994600000|2022-06-23 14:30:00|38002.7|37982.7|38015.4|37995.4|38035|38015|37986.5|37966.5|1037
1655994900000|2022-06-23 14:35:00|38017.6|37997.6|37981.2|37961.2|38030.4|38010.4|37981.2|37961.2|473
1655995200000|2022-06-23 14:40:00|37980.6|37960.6|37969.1|37949.1|38013.5|37993.5|37965.9|37945.9|677
1655995500000|2022-06-23 14:45:00|37967.5|37947.5|37932.5|37912.5|37979.2|37959.2|37914|37894|955
1655995800000|2022-06-23 14:50:00|37928.6|37908.6|37945.6|37925.6|37966.3|37936.1|37922.5|37889.7|850
1655996100000|2022-06-23 14:55:00|37949.8|37929.8|37956.6|37936.6|37958|37938|37930.9|37910.9|1034
1655996400000|2022-06-23 15:00:00|37956.3|37936.3|37970.6|37950.6|37986.7|37966.7|37950.5|37930.5|896
1655996700000|2022-06-23 15:05:00|37972.5|37952.5|37979.6|37959.6|38008.5|37988.5|37965.8|37945.8|957
1655997000000|2022-06-23 15:10:00|37979.5|37959.5|37959.3|37939.3|37988.1|37968.1|37945.4|37925.4|967
1655997300000|2022-06-23 15:15:00|37960.5|37940.5|37977.4|37957.4|37980.8|37960.8|37953.3|37933.3|899
1655997600000|2022-06-23 15:20:00|37976.6|37956.6|38028.9|38008.9|38029.8|38009.8|37961.5|37941.5|1059
1655997900000|2022-06-23 15:25:00|38027.8|38007.8|38021.9|38001.9|38032.4|38012.4|37999.9|37979.9|975
1655998200000|2022-06-23 15:30:00|38020.3|38000.3|38006.4|37986.4|38023.1|38003.1|38001.9|37981.9|1016
1655998500000|2022-06-23 15:35:00|38005.5|37985.5|38012.8|37992.8|38018.5|37998.5|37990.2|37970.2|897
1655998800000|2022-06-23 15:40:00|38013|37993|38015.1|37995.1|38023|38003|37993.2|37973.2|956
1655999100000|2022-06-23 15:45:00|38014.9|37994.9|38005.6|37985.6|38020.4|38000.4|37997.7|37977.7|853
1655999400000|2022-06-23 15:50:00|38006.5|37986.5|38010.3|37990.3|38018.9|37998.9|37996.9|37976.9|885
1655999700000|2022-06-23 15:55:00|38011.1|37991.1|38067.7|38047.7|38068|38048|38007.4|37987.4|886
1656000000000|2022-06-23 16:00:00|38067.5|38047.5|38087.4|38067.4|38098.6|38078.6|38059.4|38039.4|969
1656000300000|2022-06-23 16:05:00|38086.5|38066.5|38034.1|38014.1|38088|38068|38031.4|38011.4|974
1656000600000|2022-06-23 16:10:00|38034.7|38014.7|38007.5|37987.5|38037|38017|37996.1|37976.1|862
1656000900000|2022-06-23 16:15:00|38004.9|37984.9|38029.3|38009.3|38029.7|38009.7|37996.4|37976.4|842
1656001200000|2022-06-23 16:20:00|38028.7|38008.7|38047.1|38027.1|38047.9|38027.9|38015.5|37995.5|831
1656001500000|2022-06-23 16:25:00|38045.6|38025.6|38062.9|38042.9|38070.6|38050.6|38041.6|38021.6|922
1656001800000|2022-06-23 16:30:00|38063|38043|38054.9|38034.9|38066.3|38046.3|38046.3|38026.3|918
1656002100000|2022-06-23 16:35:00|38054.4|38034.4|38083.7|38063.7|38092.5|38072.5|38050.7|38030.7|866
1656002400000|2022-06-23 16:40:00|38082.7|38062.7|38067.1|38047.1|38093.1|38073.1|38047.2|38027.2|944
1656002700000|2022-06-23 16:45:00|38067|38047|38075.3|38055.3|38081.1|38061.1|38054.5|38034.5|856
1656003000000|2022-06-23 16:50:00|38075.6|38055.6|38070.7|38050.7|38083.8|38063.8|38063.5|38043.5|944
1656003300000|2022-06-23 16:55:00|38069|38049|38067.4|38047.4|38080.3|38060.3|38057|38037|1007
1656003600000|2022-06-23 17:00:00|38066.9|38046.9|38066.1|38046.1|38090.6|38070.6|38058|38038|949
1656003900000|2022-06-23 17:05:00|38065.8|38045.8|38038|38018|38069|38049|38034.5|38014.5|860
1656004200000|2022-06-23 17:10:00|38037.9|38017.9|38045.3|38025.3|38049.6|38029.6|38027.8|38007.8|798
1656004500000|2022-06-23 17:15:00|38045.4|38025.4|38055.3|38035.3|38059|38039|38030.8|38010.8|754
1656004800000|2022-06-23 17:20:00|38055.6|38035.6|38069.7|38049.7|38080.6|38060.6|38046.9|38026.9|787
1656005100000|2022-06-23 17:25:00|38069.4|38049.4|38059.3|38039.3|38073|38053|38052.3|38032.3|684
1656005400000|2022-06-23 17:30:00|38058.6|38038.6|38046.2|38026.2|38058.6|38038.6|38043.2|38023.2|667
1656005700000|2022-06-23 17:35:00|38045.8|38025.8|38044.4|38024.4|38060.6|38040.6|38036.2|38016.2|635
1656006000000|2022-06-23 17:40:00|38044.5|38024.5|38060.3|38040.3|38063.3|38043.3|38043.6|38023.6|695
1656006300000|2022-06-23 17:45:00|38059.3|38039.3|38051.2|38031.2|38065.8|38045.8|38042.2|38022.2|665
1656006600000|2022-06-23 17:50:00|38050.5|38030.5|38065.5|38045.5|38071|38051|38049.5|38029.5|675
1656006900000|2022-06-23 17:55:00|38064.5|38044.5|38075.4|38055.4|38080.3|38060.3|38061.5|38041.5|603
1656007200000|2022-06-23 18:00:00|38075.3|38055.3|38069.5|38049.5|38077.8|38057.8|38056.8|38036.8|761
1656007500000|2022-06-23 18:05:00|38068.5|38048.5|38064.1|38044.1|38074.9|38054.9|38062.4|38042.4|724
1656007800000|2022-06-23 18:10:00|38066.6|38046.6|38049.6|38029.6|38070.5|38050.5|38048.3|38028.3|689
1656008100000|2022-06-23 18:15:00|38049.2|38029.2|38054.3|38034.3|38059.5|38039.5|38043.2|38023.2|614
1656008400000|2022-06-23 18:20:00|38053.1|38033.1|38060.2|38040.2|38068.1|38048.1|38050|38030|802
1656008700000|2022-06-23 18:25:00|38059|38039|38062.1|38042.1|38067.6|38047.6|38054.1|38034.1|715
1656009000000|2022-06-23 18:30:00|38062.5|38042.5|38042.6|38022.6|38064.7|38044.7|38039.2|38019.2|798
1656009300000|2022-06-23 18:35:00|38042.3|38022.3|38035.5|38015.5|38070.1|38027.6|38032.6|37999.4|683
1656009600000|2022-06-23 18:40:00|38035.6|38015.6|38032.1|38012.1|38044.3|38024.3|38028.9|38008.9|732
1656009900000|2022-06-23 18:45:00|38032|38012|38036.5|38016.5|38046.6|38026.6|38031.5|38011.5|584
1656010200000|2022-06-23 18:50:00|38036.1|38016.1|38028.5|38008.5|38040|38020|38022.2|38002.2|668
1656010500000|2022-06-23 18:55:00|38028.4|38008.4|38026.8|38006.8|38044|38024|38023|38003|717
1656010800000|2022-06-23 19:00:00|38025.8|38005.8|38006.5|37986.5|38029.3|38009.3|38004.3|37984.3|804
1656011100000|2022-06-23 19:05:00|38009.9|37989.9|37997.1|37977.1|38014.7|37994.7|37988.5|37968.5|675
1656011400000|2022-06-23 19:10:00|37996.9|37976.9|37998.5|37978.5|38005.7|37985.7|37991|37971|626
1656011700000|2022-06-23 19:15:00|37998.6|37978.6|37978|37958|38002.5|37982.5|37974.6|37954.6|628
1656012000000|2022-06-23 19:20:00|37979.2|37959.2|37973|37953|37987.4|37967.4|37960.7|37940.7|693
1656012300000|2022-06-23 19:25:00|37971.9|37951.9|37976.2|37956.2|37994|37958.6|37959.7|37917.9|740
1656012600000|2022-06-23 19:30:00|37989.3|37939.3|37979.2|37959.2|38008.2|37969.6|37967.8|37918|573
1656012900000|2022-06-23 19:35:00|37985.2|37965.2|37983.2|37963.2|38015.7|37976.9|37971.9|37922|597
1656013200000|2022-06-23 19:40:00|37983.1|37963.1|37985.1|37965.1|38004.9|37970.4|37970.7|37925.4|521
1656013500000|2022-06-23 19:45:00|37986|37966|37999.7|37949.7|38024|37969|37973.6|37914.4|532
1656013800000|2022-06-23 19:50:00|38010.6|37938.4|37998.7|37978.7|38031.2|37981.7|37983.1|37916.4|667
1656014100000|2022-06-23 19:55:00|37999.4|37979.4|38019|37944.3|38035.3|37987|37981.5|37916|665
1656014400000|2022-06-23 20:00:00|38018.8|37944.2|37963.4|37943.4|38018.8|37964.5|37956|37886.4|609
1656014700000|2022-06-23 20:05:00|37967.1|37947.1|37985.3|37965.3|38010.5|37965.3|37964.2|37908.2|375
1656015000000|2022-06-23 20:10:00|37980.7|37960.7|37981.3|37961.3|38013.6|37971.6|37977.5|37941.2|295
1656015300000|2022-06-23 20:15:00|37982.5|37962.5|37994.6|37974.6|38011.4|37977|37978.1|37940.7|325
1656015600000|2022-06-23 20:20:00|37994.8|37974.8|37992.4|37972.4|38022.1|37980.1|37986.8|37938.3|316
1656015900000|2022-06-23 20:25:00|37991.8|37971.8|38026.8|37935.2|38031|37986.5|37987.5|37925|313
1656016200000|2022-06-23 20:30:00|38027|37933.2|37992.7|37972.7|38041.9|37985|37985.2|37928.7|381
1656016500000|2022-06-23 20:35:00|37990|37970|37995.4|37975.4|38024.8|37978.1|37982.9|37944.1|300
1656016800000|2022-06-23 20:40:00|37996|37976|37998.5|37978.5|38006.4|37986.4|37989.1|37969.1|234
1656017100000|2022-06-23 20:45:00|37999.5|37979.5|38013.7|37963.7|38023.3|37986.5|37990.9|37951.5|229
1656017400000|2022-06-23 20:50:00|38015.5|37965.5|37999.5|37979.5|38038.1|37993.7|37990|37934.9|282
1656017700000|2022-06-23 20:55:00|37999.6|37979.6|38040.8|37920.8|38052.2|37979.6|37999.6|37913.2|262
1656018000000|2022-06-23 21:00:00|38042.5|37922.5|38038.2|37918.2|38055.2|37935.2|38024.8|37904.8|48
1656018300000|2022-06-23 21:05:00|38031.1|37911.1|38028.2|37908.2|38069.7|37949.7|38019.4|37904.5|62
1656018600000|2022-06-23 21:10:00|38018.7|37898.7|38029.8|37909.8|38072|37952|37996|37887.8|204
1656018900000|2022-06-23 21:15:00|38032.4|37912.4|38041.1|37921.1|38048.4|37928.4|37996|37898.2|207
1656019200000|2022-06-23 21:20:00|38029.5|37909.5|38047.5|37927.5|38071.4|37951.4|37996|37890.2|168
1656019500000|2022-06-23 21:25:00|38046.9|37926.9|38041|37921|38083.6|37963.6|38008.2|37904|155
1656019800000|2022-06-23 21:30:00|38042.6|37922.6|38069.4|37949.4|38080|37960|38004.4|37906.6|280
1656020100000|2022-06-23 21:35:00|38067|37947|38044.9|37924.9|38073.1|37953.1|37998|37901.2|189
1656020400000|2022-06-23 21:40:00|38040.3|37920.3|38052.4|37932.4|38058.3|37938.3|38007.5|37901.8|231
1656020700000|2022-06-23 21:45:00|38056|37936|38078.6|37958.6|38094.1|37974.1|38003|37911.5|202
1656021000000|2022-06-23 21:50:00|38089.2|37969.2|38060.5|37940.5|38108.6|37988.6|38019.3|37916.8|150
1656021300000|2022-06-23 21:55:00|38080.4|37960.4|38039.8|37919.8|38110.6|37990.6|38003|37913|200
1656021600000|2022-06-23 22:00:00|38038.2|37918.2|38054.4|37934.4|38082|37962|37987|37901.6|402
1656021900000|2022-06-23 22:05:00|38052.5|37932.5|38024.1|37904.1|38072.2|37952.2|38017.6|37897.6|296
1656022200000|2022-06-23 22:10:00|38023.4|37903.4|38026.2|37906.2|38056.1|37936.1|37992|37896.6|362
1656022500000|2022-06-23 22:15:00|38026.4|37906.4|38024.8|37904.8|38051.2|37931.2|37999|37894.9|331
1656022800000|2022-06-23 22:20:00|38024.3|37904.3|38025.6|37905.6|38041.3|37921.3|38011.4|37891.4|257
1656023100000|2022-06-23 22:25:00|38022.7|37902.7|38035.7|37915.7|38041.5|37921.5|38019.2|37899.2|245
1656023400000|2022-06-23 22:30:00|38034.8|37914.8|38040.8|37920.8|38058.3|37938.3|38023.7|37903.7|355
1656023700000|2022-06-23 22:35:00|38047.7|37927.7|38043.7|37923.7|38065.5|37945.5|38023.4|37903.4|320
1656024000000|2022-06-23 22:40:00|38043.4|37923.4|38049.1|37929.1|38056.3|37936.3|38027.1|37907.1|358
1656024300000|2022-06-23 22:45:00|38042|37922|38037.8|37917.8|38051.2|37931.2|38022.6|37902.6|407
1656024600000|2022-06-23 22:50:00|38036.2|37916.2|38024.1|37904.1|38056.2|37936.2|38020.7|37900.7|221
1656024900000|2022-06-23 22:55:00|38041.3|37921.3|38026.2|37906.2|38045|37925|38006|37896.6|318
1656025200000|2022-06-23 23:00:00|38026.6|37906.6|38031|37911|38048.9|37928.9|38017.1|37898.3|397
1656025500000|2022-06-23 23:05:00|38027.4|37907.4|38029.7|37909.7|38048|37928|38023.2|37903.2|412
1656025800000|2022-06-23 23:10:00|38029.4|37909.4|38027.9|37907.9|38046.2|37926.2|38011.5|37901.4|418
1656026100000|2022-06-23 23:15:00|38026.6|37906.6|38039.4|37919.4|38043.9|37923.9|38017.9|37905.2|353
1656026400000|2022-06-23 23:20:00|38035.7|37915.7|38043.8|37923.8|38043.8|37923.8|38014.6|37904.1|403
1656026700000|2022-06-23 23:25:00|38041.7|37921.7|38050.1|37930.1|38050.1|37930.1|37996|37902.2|366
1656027000000|2022-06-23 23:30:00|37998|37920|38041.7|37921.7|38051.1|37931.1|37998|37905|456
1656027300000|2022-06-23 23:35:00|38034.6|37914.6|38050.5|37930.5|38051.5|37931.5|38014.5|37903.4|444
1656027600000|2022-06-23 23:40:00|38047.7|37927.7|38047.7|37927.7|38054.2|37934.2|38017.9|37909.9|377
1656027900000|2022-06-23 23:45:00|38046.2|37926.2|38047.1|37927.1|38064.4|37944.4|38030.1|37917|456
1656028200000|2022-06-23 23:50:00|38050.3|37930.3|38054.5|37934.5|38064.2|37944.2|38031.2|37923.5|400
1656028500000|2022-06-23 23:55:00|38054.1|37934.1|38062.3|37942.3|38064.9|37944.9|38032.6|37925.3|434
1656028800000|2022-06-24 00:00:00|38058.9|37938.9|38044.7|37924.7|38063.9|37943.9|38038.1|37918.1|794
1656029100000|2022-06-24 00:05:00|38045.4|37925.4|38041.1|37924.4|38062|37943.1|38038.4|37919.8|663
1656029400000|2022-06-24 00:10:00|38039.9|37925.7|38066.7|37947.2|38069.1|37957|38028|37922.8|688
1656029700000|2022-06-24 00:15:00|38060.3|37949.2|38059.3|37958.6|38077|37959.7|38047.2|37942.7|681
1656030000000|2022-06-24 00:20:00|38058.3|37960.1|38043.6|37923.6|38080.5|37960.5|38030.4|37914.7|771
1656030300000|2022-06-24 00:25:00|38043.1|37923.1|38070|37950|38081.5|37961.5|38028.6|37918.4|615
1656030600000|2022-06-24 00:30:00|38067.7|37947.7|38084.9|37972.6|38097.8|37982.8|38060.7|37947.2|851
1656030900000|2022-06-24 00:35:00|38083.1|37975.7|38083.8|37964.9|38103.8|37992|38053.7|37954.7|698
1656031200000|2022-06-24 00:40:00|38075.2|37968.1|38066.2|37948.5|38092.9|37979.3|38049.1|37947.4|735
1656031500000|2022-06-24 00:45:00|38066.1|37946.4|38036.2|37938.7|38077.1|37961|38032.2|37919.1|796
1656031800000|2022-06-24 00:50:00|38035.9|37939|38051.7|37955.8|38063.5|37963.3|38024.8|37931.4|831
1656032100000|2022-06-24 00:55:00|38054.4|37955.1|38063.9|37952.2|38079.5|37984.3|38024.7|37941.2|679
1656032400000|2022-06-24 01:00:00|38061.9|37951.9|38049.5|37962|38070.2|37983.9|38025.6|37944.3|746
1656032700000|2022-06-24 01:05:00|38054.1|37961.4|38031.8|37920.2|38058.7|37980.7|37996.8|37916.4|721
1656033000000|2022-06-24 01:10:00|38033.3|37919.1|38007.2|37921.7|38037|37943.7|37988.7|37906.2|721
1656033300000|2022-06-24 01:15:00|38007.9|37922.1|38010|37899.7|38027|37951.5|37971.5|37895.8|684
1656033600000|2022-06-24 01:20:00|38006.8|37901.9|38001.8|37898.9|38033.1|37918.6|37982.3|37889.6|693
1656033900000|2022-06-24 01:25:00|37998|37902|38002.2|37918.3|38036.8|37924|37995.3|37895.9|643
1656034200000|2022-06-24 01:30:00|38016.2|37909.4|38005.3|37913|38037.6|37924.6|37992.5|37900.5|723
1656034500000|2022-06-24 01:35:00|38007.2|37913.3|38005.4|37902.4|38024.5|37913.3|37985.3|37890.5|686
1656034800000|2022-06-24 01:40:00|38005.3|37902.3|37994.1|37889.3|38017.9|37912.9|37962.2|37884.2|706
1656035100000|2022-06-24 01:45:00|37996.8|37887.3|37996.3|37894.1|38021.1|37913|37962.1|37880.2|682
1656035400000|2022-06-24 01:50:00|37996.4|37892.1|37990.9|37886.4|38017.5|37907|37956.4|37871.9|645
1656035700000|2022-06-24 01:55:00|37991|37887|38002.1|37896|38014.9|37900.3|37969|37876.9|595
1656036000000|2022-06-24 02:00:00|38008.6|37890.7|38009.2|37902.5|38020.9|37929.9|37970.4|37889.7|656
1656036300000|2022-06-24 02:05:00|38009.8|37902.3|38004.6|37897.5|38020.9|37917.5|37967.5|37886.7|531
1656036600000|2022-06-24 02:10:00|38009.2|37902.4|37989.9|37897.1|38023.7|37916.1|37982.7|37885.7|701
1656036900000|2022-06-24 02:15:00|37998.7|37898.5|38022.2|37904.2|38022.9|37940.5|37958.5|37888.3|611
1656037200000|2022-06-24 02:20:00|38019.6|37899.6|38004.2|37902.8|38025.2|37922.1|37972.1|37887.7|595
1656037500000|2022-06-24 02:25:00|38010.9|37897.7|38000.8|37898.9|38025.8|37922.6|37968.8|37891.9|459
1656037800000|2022-06-24 02:30:00|37994.1|37903|37985.3|37884.9|38014.8|37907.7|37957.1|37874.4|649
1656038100000|2022-06-24 02:35:00|37984.9|37885|37990.4|37878.8|38008.3|37903.6|37946.7|37867.3|550
1656038400000|2022-06-24 02:40:00|37988.2|37880.3|37995.5|37875.5|38005.5|37889.8|37966.1|37867.1|657
1656038700000|2022-06-24 02:45:00|37959.6|37886.8|37967|37875.9|37999.6|37897.8|37942.8|37861.8|539
1656039000000|2022-06-24 02:50:00|37965.6|37876.9|37981.4|37867.5|37998.6|37888.8|37957.1|37864.1|550
1656039300000|2022-06-24 02:55:00|37974.5|37872.6|37977.5|37889|38006.6|37913|37945.7|37869.1|627
1656039600000|2022-06-24 03:00:00|37976.8|37889.6|38012.6|37892.6|38012.6|37909.4|37959.4|37870.5|651
1656039900000|2022-06-24 03:05:00|37995.2|37891.8|37991.7|37894.6|38015.6|37903.6|37973.5|37877.6|509
1656040200000|2022-06-24 03:10:00|37995.6|37891.8|37998.7|37895.3|38017.4|37915.4|37978|37884.8|581
1656040500000|2022-06-24 03:15:00|37997.7|37898.7|38003.1|37889.3|38020.7|37917|37967|37882.5|514
1656040800000|2022-06-24 03:20:00|38003.2|37889|37996.8|37884|38014|37913.4|37961.9|37879.7|618
1656041100000|2022-06-24 03:25:00|37996.7|37884.5|37992|37887.3|38008.2|37910.1|37960.1|37878.2|547
1656041400000|2022-06-24 03:30:00|37985.9|37891.6|37990|37887.1|38011.7|37913.2|37963.2|37879.8|549
1656041700000|2022-06-24 03:35:00|37993.9|37883.9|37988|37879.6|37999.5|37894|37964.1|37870.1|545
1656042000000|2022-06-24 03:40:00|37992.4|37875.6|37989.3|37887.9|38008.5|37896.9|37972.9|37874.3|472
1656042300000|2022-06-24 03:45:00|37993.8|37888.7|37994.8|37874.8|38007.3|37902.1|37963.9|37864.1|521
1656042600000|2022-06-24 03:50:00|37992.5|37872.5|37981.3|37881.7|38001.5|37893.8|37957|37865.7|509
1656042900000|2022-06-24 03:55:00|37985.3|37878.4|37986.3|37874.7|38004.4|37905.3|37955.3|37870.8|508
1656043200000|2022-06-24 04:00:00|37988.1|37873.2|37978.7|37872.1|38006.9|37896.7|37960|37869.2|564
1656043500000|2022-06-24 04:05:00|37973.5|37875|37982.8|37875|38010.1|37891.3|37967.1|37869.1|459
1656043800000|2022-06-24 04:10:00|37987.6|37867.6|37971.8|37870.9|37996.8|37883.8|37956|37862.1|619
1656044100000|2022-06-24 04:15:00|37970.7|37870.4|37986.8|37866.8|37989|37880.9|37955.9|37854.4|582
1656044400000|2022-06-24 04:20:00|37984.4|37864.4|37961.3|37867.8|37989.5|37873.3|37947|37848.8|544
1656044700000|2022-06-24 04:25:00|37967.4|37865.4|37972|37858.7|37987|37873.2|37956.2|37853.1|520
1656045000000|2022-06-24 04:30:00|37971.2|37858.1|37972.6|37877|37991|37897.1|37947.1|37853.9|543
1656045300000|2022-06-24 04:35:00|37976.2|37872.2|37970.1|37880.2|37989.5|37898.1|37943.3|37862.5|485
1656045600000|2022-06-24 04:40:00|37972.9|37876|37951.5|37867.3|37987.6|37904.5|37924.5|37849.2|483
1656045900000|2022-06-24 04:45:00|37963.8|37863.1|37966.4|37878.1|37987.7|37897.5|37941|37848.6|454
1656046200000|2022-06-24 04:50:00|37966.8|37878.4|37951.4|37855|37979.8|37882.4|37942.7|37851.8|514
1656046500000|2022-06-24 04:55:00|37948.4|37856.3|37963.3|37856.4|37968|37868.2|37918|37842.6|552
1656046800000|2022-06-24 05:00:00|37958.9|37857.4|37958.5|37868.9|37969.2|37886|37936|37853|575
1656047100000|2022-06-24 05:05:00|37956.8|37868.1|37958.4|37870.5|37968.6|37884.6|37934.6|37853|578
1656047400000|2022-06-24 05:10:00|37956.9|37870.9|37959.8|37870.8|37972.1|37878|37938.9|37857.2|589
1656047700000|2022-06-24 05:15:00|37962.3|37870.4|37960.1|37873.5|37971.1|37890|37930.8|37861.4|521
1656048000000|2022-06-24 05:20:00|37959.3|37872.4|37964.5|37865.8|37970|37886.9|37934|37856|438
1656048300000|2022-06-24 05:25:00|37964.9|37867.4|37936.3|37916.3|37974.3|37926.1|37914.6|37855|416
1656048600000|2022-06-24 05:30:00|37936.1|37916.1|37932|37912|37962.4|37921.9|37921.1|37884.3|473
1656048900000|2022-06-24 05:35:00|37931.1|37911.1|37919|37899|37965|37916.5|37917.2|37883.4|465
1656049200000|2022-06-24 05:40:00|37919.5|37899.5|37929.3|37909.3|37951.3|37915.6|37918.1|37881.2|450
1656049500000|2022-06-24 05:45:00|37922.9|37902.9|37970.5|37899.3|37975.2|37931.3|37920.8|37896.3|545
1656049800000|2022-06-24 05:50:00|37959.8|37909.8|37950|37930|37987.3|37936.2|37944.9|37892|518
1656050100000|2022-06-24 05:55:00|37949.9|37929.9|37947.7|37927.7|37988|37936.1|37943.1|37893|636
1656050400000|2022-06-24 06:00:00|37948|37928|37943.3|37923.3|37984|37945.6|37942|37913|782
1656050700000|2022-06-24 06:05:00|37943.2|37923.2|37960.5|37940.5|37960.8|37940.8|37940.1|37920.1|679
1656051000000|2022-06-24 06:10:00|37961.1|37941.1|37950.8|37930.8|37978.1|37946.2|37935.4|37883|708
1656051300000|2022-06-24 06:15:00|37949.7|37929.7|37965.1|37945.1|37979.7|37959.7|37946.4|37926.4|692
1656051600000|2022-06-24 06:20:00|37965.2|37945.2|37983.9|37963.9|37989.4|37969.4|37962|37942|775
1656051900000|2022-06-24 06:25:00|37983.7|37963.7|38017.5|37997.5|38030.3|38010.3|37983.7|37963.7|752
1656052200000|2022-06-24 06:30:00|38016.9|37996.9|38002|37982|38025.5|38005.5|37997.8|37977.8|748
1656052500000|2022-06-24 06:35:00|38002.1|37982.1|37983.1|37963.1|38008.1|37988.1|37982.5|37962.5|704
1656052800000|2022-06-24 06:40:00|37982.8|37962.8|37999.1|37979.1|38010.7|37990.7|37982.8|37962.8|606
1656053100000|2022-06-24 06:45:00|38002.2|37982.2|38014.6|37994.6|38018.6|37998.6|37981.9|37961.9|682
1656053400000|2022-06-24 06:50:00|38014.5|37994.5|38034.8|38014.8|38041.1|38021.1|38010.9|37990.9|726
1656053700000|2022-06-24 06:55:00|38036.8|38016.8|38034.6|38014.6|38054.6|38034.6|38029|38009|693
1656054000000|2022-06-24 07:00:00|38034.9|38014.9|38082.2|38062.2|38083.8|38063.8|38031.3|38011.3|965
1656054300000|2022-06-24 07:05:00|38081|38061|38080.9|38060.9|38092|38072|38073.1|38053.1|829
1656054600000|2022-06-24 07:10:00|38081|38061|38105.8|38085.8|38109.9|38089.9|38079.7|38059.7|914
1656054900000|2022-06-24 07:15:00|38106.5|38086.5|38143.9|38123.9|38148.1|38128.1|38098.5|38078.5|919
1656055200000|2022-06-24 07:20:00|38143.6|38123.6|38177.8|38157.8|38189.7|38169.7|38133.9|38113.9|965
1656055500000|2022-06-24 07:25:00|38178.4|38158.4|38163.5|38143.5|38185.2|38165.2|38147.8|38127.8|867
1656055800000|2022-06-24 07:30:00|38164.9|38144.9|38170.3|38150.3|38187.3|38167.3|38161.6|38141.6|855
1656056100000|2022-06-24 07:35:00|38171|38151|38122.3|38102.3|38173.9|38153.9|38104.6|38084.6|901
1656056400000|2022-06-24 07:40:00|38122.7|38102.7|38111.8|38091.8|38129.1|38109.1|38110.6|38090.6|790
1656056700000|2022-06-24 07:45:00|38111.6|38091.6|38132.8|38112.8|38138.5|38118.5|38110.5|38090.5|797
1656057000000|2022-06-24 07:50:00|38133.5|38113.5|38103.6|38083.6|38143.8|38123.8|38098.7|38078.7|810
1656057300000|2022-06-24 07:55:00|38104|38084|38100.6|38080.6|38113.4|38093.4|38089.4|38069.4|768
1656057600000|2022-06-24 08:00:00|38099.5|38079.5|38071.6|38051.6|38107.4|38087.4|38064.3|38044.3|981
1656057900000|2022-06-24 08:05:00|38071.2|38051.2|38098.4|38078.4|38099.4|38079.4|38064.3|38044.3|787
1656058200000|2022-06-24 08:10:00|38098.5|38078.5|38130.3|38110.3|38133.3|38113.3|38087.9|38067.9|946
1656058500000|2022-06-24 08:15:00|38131.5|38111.5|38078.3|38058.3|38135.5|38115.5|38076.9|38056.9|883
1656058800000|2022-06-24 08:20:00|38080|38060|38069.5|38049.5|38092|38072|38051.4|38031.4|934
1656059100000|2022-06-24 08:25:00|38069.1|38049.1|38045.9|38025.9|38087.8|38067.8|38038.9|38018.9|783
1656059400000|2022-06-24 08:30:00|38046.1|38026.1|38070|38050|38091.5|38071.5|38044.3|38024.3|853
1656059700000|2022-06-24 08:35:00|38069.8|38049.8|38084.1|38064.1|38114.8|38094.8|38069.4|38049.4|794
1656060000000|2022-06-24 08:40:00|38085.6|38065.6|38074.8|38054.8|38096.7|38076.7|38074.3|38054.3|731
1656060300000|2022-06-24 08:45:00|38075|38055|38057.6|38037.6|38090.5|38070.5|38053.6|38033.6|792
1656060600000|2022-06-24 08:50:00|38057.8|38037.8|38009.7|37989.7|38064.7|38044.7|38009.2|37989.2|936
1656060900000|2022-06-24 08:55:00|38007.4|37987.4|38021.9|38001.9|38023.7|38003.7|37994.8|37974.8|843
1656061200000|2022-06-24 09:00:00|38022|38002|38027.2|38007.2|38043.5|38023.5|38019.6|37999.6|924
1656061500000|2022-06-24 09:05:00|38027.3|38007.3|38023.4|38003.4|38039.5|38019.5|38022.5|38002.5|810
1656061800000|2022-06-24 09:10:00|38022.4|38002.4|38011.7|37991.7|38043.1|38023.1|38010.9|37990.9|763
1656062100000|2022-06-24 09:15:00|38011.8|37991.8|38020.5|38000.5|38032|38012|38010.8|37990.8|701
1656062400000|2022-06-24 09:20:00|38020.9|38000.9|38027.6|38007.6|38034.9|38014.9|38017.3|37997.3|773
1656062700000|2022-06-24 09:25:00|38027.2|38007.2|37976.7|37956.7|38030.3|38010.3|37975.1|37955.1|793
1656063000000|2022-06-24 09:30:00|37977.2|37957.2|38004.5|37984.5|38004.6|37984.6|37972.5|37952.5|860
1656063300000|2022-06-24 09:35:00|38004.3|37984.3|38037.3|38017.3|38041.4|38021.4|38003.8|37983.8|776
1656063600000|2022-06-24 09:40:00|38034.3|38014.3|38026.1|38006.1|38045.1|38025.1|38022|38002|689
1656063900000|2022-06-24 09:45:00|38027.2|38007.2|38017.9|37997.9|38030.2|38010.2|38007.5|37987.5|743
1656064200000|2022-06-24 09:50:00|38017.8|37997.8|38013|37993|38028.3|38008.3|38003|37983|789
1656064500000|2022-06-24 09:55:00|38011.9|37991.9|37991.6|37971.6|38013.4|37993.4|37988.6|37968.6|770
1656064800000|2022-06-24 10:00:00|37991.4|37971.4|37985.6|37965.6|38000.9|37980.9|37985.6|37965.6|767
1656065100000|2022-06-24 10:05:00|37985.7|37965.7|38033.3|38013.3|38034.9|38014.9|37983.6|37963.6|731
1656065400000|2022-06-24 10:10:00|38031.3|38011.3|38034.6|38014.6|38040.7|38020.7|38025.8|38005.8|732
1656065700000|2022-06-24 10:15:00|38033.9|38013.9|38022|38002|38034.7|38014.7|38018.6|37998.6|819
1656066000000|2022-06-24 10:20:00|38021|38001|38042.2|38022.2|38044.1|38024.1|38010.5|37990.5|829
1656066300000|2022-06-24 10:25:00|38041.7|38021.7|38062.3|38042.3|38073.7|38053.7|38034.5|38014.5|806
1656066600000|2022-06-24 10:30:00|38062.4|38042.4|38074.8|38054.8|38100.6|38080.6|38054.4|38034.4|758
1656066900000|2022-06-24 10:35:00|38076.3|38056.3|38057.9|38037.9|38107.2|38087.2|38056.7|38036.7|780
1656067200000|2022-06-24 10:40:00|38058.1|38038.1|38067.7|38047.7|38081.4|38061.4|38054.3|38034.3|620
1656067500000|2022-06-24 10:45:00|38066.1|38046.1|38060|38040|38079.8|38059.8|38049.7|38029.7|748
1656067800000|2022-06-24 10:50:00|38059.4|38039.4|38091.2|38071.2|38094.8|38074.8|38052.6|38032.6|731
1656068100000|2022-06-24 10:55:00|38091.4|38071.4|38085.8|38065.8|38103.4|38083.4|38063.1|38043.1|683
1656068400000|2022-06-24 11:00:00|38084.8|38064.8|38055.3|38035.3|38086.5|38066.5|38049.4|38029.4|732
1656068700000|2022-06-24 11:05:00|38055.6|38035.6|38073.3|38053.3|38079.6|38059.6|38055.6|38035.6|740
1656069000000|2022-06-24 11:10:00|38073.8|38053.8|38074.7|38054.7|38080.6|38060.6|38061.4|38041.4|727
1656069300000|2022-06-24 11:15:00|38074.8|38054.8|38072.1|38052.1|38092|38072|38070.7|38050.7|691
1656069600000|2022-06-24 11:20:00|38072.9|38052.9|38043.5|38023.5|38077.4|38057.4|38040.9|38020.9|684
1656069900000|2022-06-24 11:25:00|38043.4|38023.4|38049.2|38029.2|38053.2|38033.2|38040|38020|583
1656070200000|2022-06-24 11:30:00|38042.6|38022.6|38056|38036|38066|38046|38034.8|38014.8|794
1656070500000|2022-06-24 11:35:00|38056.5|38036.5|38057.9|38037.9|38064.6|38044.6|38047.9|38027.9|696
1656070800000|2022-06-24 11:40:00|38056.6|38036.6|38133.1|38113.1|38140.1|38120.1|38052.1|38032.1|872
1656071100000|2022-06-24 11:45:00|38133.4|38113.4|38172.1|38152.1|38176.9|38156.9|38110.1|38090.1|836
1656071400000|2022-06-24 11:50:00|38168.9|38148.9|38172.3|38152.3|38195.1|38173.3|38165.2|38087|950
1656071700000|2022-06-24 11:55:00|38173|38153|38198.2|38178.2|38207.1|38187.1|38164|38123.2|1013
1656072000000|2022-06-24 12:00:00|38197.2|38177.2|38164.3|38144.3|38202.1|38182.1|38146.9|38126.9|988
1656072300000|2022-06-24 12:05:00|38164.4|38144.4|38141.4|38121.4|38186|38166|38134.2|38114.2|824
1656072600000|2022-06-24 12:10:00|38136.9|38116.9|38144.1|38124.1|38156.3|38136.3|38136.2|38116.2|902
1656072900000|2022-06-24 12:15:00|38144.8|38124.8|38137.4|38117.4|38160.9|38140.9|38129.3|38109.3|858
1656073200000|2022-06-24 12:20:00|38139.4|38119.4|38121|38101|38141.4|38121.4|38113.8|38093.8|992
1656073500000|2022-06-24 12:25:00|38120.4|38100.4|38119.7|38099.7|38151.1|38131.1|38113.4|38093.4|910
1656073800000|2022-06-24 12:30:00|38120|38100|38146.4|38126.4|38167.1|38147.1|38110|38090|961
1656074100000|2022-06-24 12:35:00|38148.7|38128.7|38138.6|38118.6|38163.6|38143.6|38123.9|38103.9|899
1656074400000|2022-06-24 12:40:00|38140.9|38120.9|38139.5|38119.5|38151.3|38131.3|38121.7|38101.7|900
1656074700000|2022-06-24 12:45:00|38138.2|38118.2|38137.7|38117.7|38177.7|38157.7|38133.1|38113.1|878
1656075000000|2022-06-24 12:50:00|38132.8|38112.8|38129.3|38109.3|38158.2|38138.2|38115.9|38095.9|974
1656075300000|2022-06-24 12:55:00|38127.9|38107.9|38150.3|38130.3|38155.5|38135.5|38120.6|38100.6|912
1656075600000|2022-06-24 13:00:00|38150.5|38130.5|38183.4|38163.4|38189.3|38169.3|38142|38122|983
1656075900000|2022-06-24 13:05:00|38183.2|38163.2|38186.8|38166.8|38197.4|38177.4|38170.6|38150.6|915
1656076200000|2022-06-24 13:10:00|38186.3|38166.3|38142.9|38122.9|38207.7|38187.7|38142.6|38122.6|940
1656076500000|2022-06-24 13:15:00|38142.5|38122.5|38162.5|38142.5|38164.5|38144.5|38140.2|38120.2|779
1656076800000|2022-06-24 13:20:00|38160.9|38140.9|38148.1|38128.1|38173.7|38153.7|38138.2|38118.2|882
1656077100000|2022-06-24 13:25:00|38145.9|38125.9|38121.9|38101.9|38153.4|38133.4|38114.9|38094.9|819
1656077400000|2022-06-24 13:30:00|38118.1|38098.1|38119.8|38099.8|38137.6|38117.6|38081.2|38061.2|1018
1656077700000|2022-06-24 13:35:00|38117.3|38097.3|38132.3|38112.3|38142.9|38122.9|38101|38081|981
1656078000000|2022-06-24 13:40:00|38132.8|38112.8|38119.1|38099.1|38142.6|38122.6|38105.6|38085.6|1042
1656078300000|2022-06-24 13:45:00|38121.3|38101.3|38118.8|38098.8|38143.8|38123.8|38110.4|38090.4|924
1656078600000|2022-06-24 13:50:00|38118.1|38098.1|38147.3|38127.3|38152.9|38132.9|38112.6|38092.6|1005
1656078900000|2022-06-24 13:55:00|38147.8|38127.8|38171.9|38151.9|38180.4|38160.4|38127.6|38107.6|959
1656079200000|2022-06-24 14:00:00|38166.5|38146.5|38041.8|38021.8|38166.5|38146.5|38012.4|37946.5|1176
1656079500000|2022-06-24 14:05:00|38045.8|38025.8|38049.1|38029.1|38085.7|38065.7|38022.9|38002.9|1129
1656079800000|2022-06-24 14:10:00|38049.6|38029.6|38030.6|38010.6|38060.6|38040.6|38004.6|37969.8|1122
1656080100000|2022-06-24 14:15:00|38030.8|38010.8|38031.7|38011.7|38065.2|38038.3|38006.3|37976|1084
1656080400000|2022-06-24 14:20:00|38032.2|38012.2|37973.5|37953.5|38033.3|38013.3|37934.5|37914.5|1064
1656080700000|2022-06-24 14:25:00|37973|37953|37961.6|37941.6|37992.4|37972.4|37959.8|37939.8|907
1656081000000|2022-06-24 14:30:00|37961.7|37941.7|38002.9|37982.9|38002.9|37982.9|37946.1|37926.1|1034
1656081300000|2022-06-24 14:35:00|38003.5|37983.5|38039.9|38019.9|38062.6|38042.6|37990|37970|1087
1656081600000|2022-06-24 14:40:00|38037.9|38017.9|38045.3|38025.3|38059.6|38039.6|38021.6|38001.6|1098
1656081900000|2022-06-24 14:45:00|38041.8|38021.8|38006.9|37986.9|38055.1|38035.1|38005.9|37985.9|1067
1656082200000|2022-06-24 14:50:00|38005.4|37985.4|38000.5|37980.5|38013.2|37993.2|37959.7|37939.7|1089
1656082500000|2022-06-24 14:55:00|37999.9|37979.9|38015.3|37995.3|38031.1|38011.1|37996.4|37976.4|1029
1656082800000|2022-06-24 15:00:00|38015.1|37995.1|37987.9|37967.9|38018.4|37998.4|37985.7|37965.7|996
1656083100000|2022-06-24 15:05:00|37988.9|37968.9|37974.3|37954.3|37989.4|37969.4|37963|37943|995
1656083400000|2022-06-24 15:10:00|37971.5|37951.5|38038.3|38018.3|38068.7|38024.2|37962.5|37942.5|935
1656083700000|2022-06-24 15:15:00|38038.2|38018.2|38058.2|38038.2|38076.1|38040.1|38024.3|37978.2|887
1656084000000|2022-06-24 15:20:00|38058.7|38038.7|38056.6|38036.6|38063.5|38043.5|38037.1|38017.1|933
1656084300000|2022-06-24 15:25:00|38053.4|38033.4|38048.2|38028.2|38071.1|38051.1|38041.8|38021.8|825
1656084600000|2022-06-24 15:30:00|38047.6|38027.6|38053.3|38033.3|38061.1|38041.1|38042.8|38022.8|840
1656084900000|2022-06-24 15:35:00|38052.9|38032.9|38026.8|38006.8|38063|38043|38024.7|38004.7|836
1656085200000|2022-06-24 15:40:00|38027|38007|38020.4|38000.4|38028.4|38008.4|38014.2|37994.2|785
1656085500000|2022-06-24 15:45:00|38020.1|38000.1|38026|38006|38050.2|38019.9|38009.2|37959.3|767
1656085800000|2022-06-24 15:50:00|38051.2|37959.6|38040.3|38020.3|38074.5|38034|38017.5|37959.6|849
1656086100000|2022-06-24 15:55:00|38040.4|38020.4|38093.8|38043.8|38116.5|38073.5|38037.8|37998.2|925
1656086400000|2022-06-24 16:00:00|38094|38044|38084.2|38064.2|38108.5|38077.8|38068.9|38032.2|848
1656086700000|2022-06-24 16:05:00|38084.8|38064.8|38076.2|38056.2|38102.5|38082.5|38070.6|38050.6|749
1656087000000|2022-06-24 16:10:00|38076.7|38056.7|38075.9|38055.9|38100.5|38062.1|38058.8|37979.9|749
1656087300000|2022-06-24 16:15:00|38071.1|38051.1|38073.6|38053.6|38106.4|38063.9|38067.1|38035|708
1656087600000|2022-06-24 16:20:00|38073.7|38053.7|38067.6|38047.6|38082.9|38062.9|38067.6|38047.6|713
1656087900000|2022-06-24 16:25:00|38068.3|38048.3|38059.1|38039.1|38072.5|38052.5|38050.6|38030.6|626
1656088200000|2022-06-24 16:30:00|38059|38039|38051.8|38031.8|38064.4|38044.4|38050.3|38030.3|583
1656088500000|2022-06-24 16:35:00|38052|38032|38001.4|37981.4|38052|38032|37990.8|37947.1|614
1656088800000|2022-06-24 16:40:00|38003.8|37983.8|38021.5|38001.5|38035.7|38015.7|38001.5|37981.5|584
1656089100000|2022-06-24 16:45:00|38022|38002|38014.5|37994.5|38069.2|38018.1|38008.1|37961.6|576
1656089400000|2022-06-24 16:50:00|38013.3|37993.3|38020.5|38000.5|38027.8|38007.8|38012.7|37992.7|536
1656089700000|2022-06-24 16:55:00|38020.4|38000.4|38034.4|37984.4|38050|38010|38010.7|37960.8|594
1656090000000|2022-06-24 17:00:00|38034.6|37984.6|38039.2|37989.2|38055.4|38003.4|38011.7|37955.7|624
1656090300000|2022-06-24 17:05:00|38040.1|37990.1|38042.4|37992.4|38067|38011.9|38019.6|37963|581
1656090600000|2022-06-24 17:10:00|38042.2|37992.2|38038.7|37988.7|38064|38007.3|38005.8|37960|595
1656090900000|2022-06-24 17:15:00|38038.8|37988.8|38057.3|37985|38064.4|38016.9|38024|37967.3|513
1656091200000|2022-06-24 17:20:00|38046.3|37996.3|38043.7|37993.7|38064.9|38014|38024.3|37972|493
1656091500000|2022-06-24 17:25:00|38043.8|37993.8|38039.1|37989.1|38063|38012.3|38025.3|37961|540
1656091800000|2022-06-24 17:30:00|38038.9|37988.9|38038.9|37988.9|38060|38011.8|38021.5|37963|542
1656092100000|2022-06-24 17:35:00|38038.5|37988.5|38052.3|37982.5|38062.1|38012.3|38023.4|37968|496
1656092400000|2022-06-24 17:40:00|38053.5|37980|38024.9|38004.9|38065.4|38017.9|38023.7|37975|585
1656092700000|2022-06-24 17:45:00|38023.9|38003.9|38076.1|38004.8|38080.8|38030.3|38023.6|37977.6|609
1656093000000|2022-06-24 17:50:00|38076.4|38004.7|38073.8|38023.8|38089.6|38039.1|38049.7|37989|612
1656093300000|2022-06-24 17:55:00|38073.5|38023.5|38072.1|37996|38094.4|38043.3|38043.6|37988.2|656
1656093600000|2022-06-24 18:00:00|38072.3|37995.5|38054.8|37978.9|38072.3|38025|38027|37962|697
1656093900000|2022-06-24 18:05:00|38055.1|37978.1|38040.8|37965.4|38058.4|38009.6|38015.4|37957.1|602
1656094200000|2022-06-24 18:10:00|38043.4|37962.3|38022.1|37972.1|38046.9|37996|38002.7|37950.1|547
1656094500000|2022-06-24 18:15:00|38022|37972|38014.3|37994.3|38054.6|37999.4|38008.9|37952.8|528
1656094800000|2022-06-24 18:20:00|38014.5|37994.5|38020.8|38000.8|38056.3|38008.2|38013.1|37953.1|523
1656095100000|2022-06-24 18:25:00|38020.7|38000.7|38035.3|37963|38055|38001.6|38008.2|37950.9|604
1656095400000|2022-06-24 18:30:00|38024.1|37974.1|38029.3|37951.1|38043|37990.9|37998.8|37942.5|502
1656095700000|2022-06-24 18:35:00|38027.4|37953|38035.7|37960.1|38043.6|37989.9|38000.6|37945.7|502
1656096000000|2022-06-24 18:40:00|38036.7|37960|38033.6|37961.8|38038.8|37991.2|38007.2|37954.1|526
1656096300000|2022-06-24 18:45:00|38022.3|37972.3|38021|37971|38042.8|37995.6|38000.7|37948.9|450
1656096600000|2022-06-24 18:50:00|38019|37969|38048.2|37963.4|38051.5|37991.3|38001.1|37949.3|530
1656096900000|2022-06-24 18:55:00|38047|37964.3|38019.6|37999.6|38050.6|38011|38008.5|37950|587
1656097200000|2022-06-24 19:00:00|38021.1|38001.1|38062.4|37990.2|38063|38024.3|38021|37973.9|608
1656097500000|2022-06-24 19:05:00|38052.1|38002.1|38064.8|37992.7|38067|38023.2|38029.6|37980.3|462
1656097800000|2022-06-24 19:10:00|38064.6|37993.8|38061.2|37989.1|38069.6|38030.2|38031.8|37983.8|491
1656098100000|2022-06-24 19:15:00|38061.5|37990|38060.4|38040.4|38092.2|38047|38026.3|37959.8|491
1656098400000|2022-06-24 19:20:00|38061.2|38041.2|38055|38035|38062.5|38042.5|38052.7|38032.7|357
1656098700000|2022-06-24 19:25:00|38055.3|38035.3|38049|38029|38073|38036.4|38046.3|37998|435
1656099000000|2022-06-24 19:30:00|38048.7|38028.7|38064.2|38044.2|38085|38046.5|38046.7|37998.1|470
1656099300000|2022-06-24 19:35:00|38064.6|38044.6|38060|38040|38087.7|38048.8|38055.6|38005.5|406
1656099600000|2022-06-24 19:40:00|38053.6|38033.6|38074|37999.6|38079.8|38040|38044.9|37994|440
1656099900000|2022-06-24 19:45:00|38073.4|37999|38086.1|38006.2|38088.1|38042.8|38049|37993.7|480
1656100200000|2022-06-24 19:50:00|38087.2|38006.1|38073.8|38000.4|38089.5|38039.7|38049|37983.1|708
1656100500000|2022-06-24 19:55:00|38074.9|38001.3|38050.9|37960.7|38084.7|38031.5|38035.6|37954.6|650
1656100800000|2022-06-24 20:00:00|38050.2|37968.1|38057.2|37973.4|38067.1|38022.7|38025.2|37964.7|615
1656101100000|2022-06-24 20:05:00|38054.4|37975.5|38061.6|37979.4|38068.6|38023|38030.8|37971.8|371
1656101400000|2022-06-24 20:10:00|38063.7|37977.5|38031.2|38011.2|38071.7|38026.5|38027.9|37975|380
1656101700000|2022-06-24 20:15:00|38029.7|38009.7|38047.3|37997.3|38059|38017.8|38019.5|37962|313
1656102000000|2022-06-24 20:20:00|38046.8|37996.8|38046.6|38026.6|38081.4|38044.8|38031.2|37979.6|362
1656102300000|2022-06-24 20:25:00|38074.8|38002.7|38055.8|38035.8|38080.4|38037.9|38038.5|37993|347
1656102600000|2022-06-24 20:30:00|38058.9|38038.9|38062|38012|38083.6|38042.4|38047.8|37988.8|275
1656102900000|2022-06-24 20:35:00|38062.7|38012.7|38067|38017|38096.8|38041.8|38047.7|37974.6|206
1656103200000|2022-06-24 20:40:00|38076.1|38002|38046.1|37996.1|38103.3|38043.7|38030.4|37972.4|436
1656103500000|2022-06-24 20:45:00|38048.2|37998.2|38097|37977|38101.2|38030.3|38041.5|37975.6|346
1656103800000|2022-06-24 20:50:00|38097.7|37977.7|38054.6|38004.6|38105.9|38008.5|38053.5|37962.1|352
1656104100000|2022-06-24 20:55:00|38055.1|38005.1|38079.5|37959.5|38126.2|38009.5|38044.9|37939.6|258
1656273600000|2022-06-26 20:00:00|38135.3|37990.3|38135.3|37990.3|38135.3|37990.3|38135.3|37990.3|1
1656274500000|2022-06-26 20:15:00|38121.8|37976.8|38121.8|37976.8|38121.8|37976.8|38121.8|37976.8|1
1656275400000|2022-06-26 20:30:00|38124.3|37974.3|38124.3|37974.3|38124.3|37974.3|38124.3|37974.3|1
1656276000000|2022-06-26 20:40:00|38133.8|37983.8|38133.8|37983.8|38133.8|37983.8|38133.8|37983.8|1
1656277200000|2022-06-26 21:00:00|38058.9|37908.9|38101.8|37951.8|38133.8|37983.8|38058.9|37908.9|12
1656277500000|2022-06-26 21:05:00|38114.2|37964.2|38121.1|37971.1|38126.1|37976.1|38069|37919|22
1656277800000|2022-06-26 21:10:00|38086.1|37936.1|38063.5|37913.5|38121.1|37971.1|38061.3|37911.3|41
1656278100000|2022-06-26 21:15:00|38109.6|37959.6|38087.3|37937.3|38121.1|37971.1|38063.6|37913.6|57
1656278400000|2022-06-26 21:20:00|38106.8|37956.8|38062.8|37912.8|38121.1|37971.1|38062.4|37912.4|57
1656278700000|2022-06-26 21:25:00|38062.7|37912.7|38086.1|37936.1|38111.3|37961.3|38062.7|37912.7|65
1656279000000|2022-06-26 21:30:00|38086|37936|38062.2|37942.2|38111|37986.1|38032.9|37910|211
1656279300000|2022-06-26 21:35:00|38061.7|37941.7|38061.7|37941.7|38100|37980|38046.4|37926.4|202
1656279600000|2022-06-26 21:40:00|38062|37942|38067.7|37947.7|38094.8|37974.8|38058.9|37938.9|145
1656279900000|2022-06-26 21:45:00|38063|37943|38086.4|37966.4|38105.4|37985.4|38059.7|37939.7|139
1656280200000|2022-06-26 21:50:00|38075|37955|38089.1|37969.1|38100|37980|38058.8|37938.8|135
1656280500000|2022-06-26 21:55:00|38067.3|37947.3|38070.8|37950.8|38105.4|37985.4|38061.5|37941.5|73
1656280800000|2022-06-26 22:00:00|38068.5|37948.5|38059.1|37939.1|38093.1|37973.1|38038.6|37918.6|480
1656281100000|2022-06-26 22:05:00|38056.6|37936.6|38044.2|37924.2|38077.9|37957.9|38036.1|37916.1|355
1656281400000|2022-06-26 22:10:00|38039.9|37919.9|38036.6|37916.6|38060.3|37940.3|38019.1|37899.1|316
1656281700000|2022-06-26 22:15:00|38037|37917|38043.1|37923.1|38060.8|37940.8|38014.6|37894.6|314
1656282000000|2022-06-26 22:20:00|38044.8|37924.8|38059.8|37939.8|38070.9|37950.9|38041.8|37921.8|311
1656282300000|2022-06-26 22:25:00|38045.6|37925.6|38042.6|37922.6|38076.5|37956.5|38024.4|37904.4|320
1656282600000|2022-06-26 22:30:00|38044.1|37924.1|38034.8|37914.8|38063.2|37943.2|38028.9|37908.9|511
1656282900000|2022-06-26 22:35:00|38035|37915|38035.8|37915.8|38057.5|37937.5|38030.7|37910.7|459
1656283200000|2022-06-26 22:40:00|38035.6|37915.6|38028.8|37908.8|38055.1|37935.1|38022.8|37902.8|437
1656283500000|2022-06-26 22:45:00|38028.9|37908.9|38029.7|37909.7|38041.9|37921.9|38016.3|37896.3|410
1656283800000|2022-06-26 22:50:00|38032.1|37912.1|38009.7|37889.7|38051.4|37931.4|37987.3|37867.3|433
1656284100000|2022-06-26 22:55:00|38009.8|37889.8|38011.8|37891.8|38035.6|37915.6|38002.3|37882.3|382
1656284400000|2022-06-26 23:00:00|38017.5|37897.5|38004.8|37884.8|38018.3|37898.3|37995.6|37875.6|537
1656284700000|2022-06-26 23:05:00|38004.3|37884.3|37987.9|37867.9|38012.8|37892.8|37972.5|37852.5|642
1656285000000|2022-06-26 23:10:00|37988.8|37868.8|37988.6|37868.6|38000|37880|37979.3|37859.3|565
1656285300000|2022-06-26 23:15:00|37989.6|37869.6|38001.5|37881.5|38009.5|37889.5|37987.4|37867.4|468
1656285600000|2022-06-26 23:20:00|38000.2|37880.2|38004.2|37884.2|38013|37893|37992|37876|542
1656285900000|2022-06-26 23:25:00|38005.2|37885.2|37984.6|37864.6|38015.8|37895.8|37981.6|37861.6|521
1656286200000|2022-06-26 23:30:00|37984.1|37864.1|37991.4|37871.4|37995.9|37875.9|37973.3|37853.3|548
1656286500000|2022-06-26 23:35:00|37990.6|37870.6|37982.5|37862.5|38004.3|37884.3|37975.4|37855.4|452
1656286800000|2022-06-26 23:40:00|37981.9|37861.9|37983.9|37863.9|37994.9|37874.9|37974|37858.6|514
1656287100000|2022-06-26 23:45:00|37983.1|37863.1|37984.5|37864.5|37988.9|37868.9|37974.5|37854.5|532
1656287400000|2022-06-26 23:50:00|37984.4|37864.4|37995.3|37875.3|38006.7|37886.7|37983.3|37863.3|559
1656287700000|2022-06-26 23:55:00|37995.2|37875.2|37999.1|37879.1|38011.2|37891.2|37991.5|37871.5|582
1656288000000|2022-06-27 00:00:00|37998.7|37878.7|37998.2|37878.2|38006.3|37886.3|37981.5|37861.5|796
1656288300000|2022-06-27 00:05:00|37999.1|37879.1|38024.4|37908.1|38030.4|37921|37983|37867.9|710
1656288600000|2022-06-27 00:10:00|38022.3|37909|38033.7|37934.4|38043.4|37949.7|38015.4|37906|718
1656288900000|2022-06-27 00:15:00|38031.5|37934.2|38031.9|37948.8|38044.5|37964.3|38023.1|37927.5|632
1656289200000|2022-06-27 00:20:00|38035.1|37947.5|37993.1|37873.1|38040.8|37956.4|37991.1|37871.1|687
1656289500000|2022-06-27 00:25:00|37992.8|37872.8|38026.8|37923.1|38037|37927.5|37990.9|37870.9|672
1656289800000|2022-06-27 00:30:00|38030.4|37913.7|38011.7|37891.7|38031.2|37925.6|37996.4|37882.6|861
1656290100000|2022-06-27 00:35:00|38011.9|37891.9|38025.5|37914.7|38030.2|37921.9|38007.8|37887.9|699
1656290400000|2022-06-27 00:40:00|38025.4|37914.6|38035.9|37916.7|38037.6|37927.5|38005|37894.3|763
1656290700000|2022-06-27 00:45:00|38036.3|37916.3|38070.1|37964|38076.7|37967.2|38028.4|37909.8|819
1656291000000|2022-06-27 00:50:00|38069.8|37964.8|38064.2|37965.2|38073.8|37989.4|38032.5|37947.2|919
1656291300000|2022-06-27 00:55:00|38063.8|37964.3|38059.2|37982.5|38072|37997.3|38033.1|37962.2|752
1656291600000|2022-06-27 01:00:00|38058.7|37982.2|38027.8|37977.8|38062.2|37993.6|38026|37964.2|837
1656291900000|2022-06-27 01:05:00|38027.1|37977.1|38035.9|37963.4|38066.4|37994.5|38007.1|37953.3|871
1656292200000|2022-06-27 01:10:00|38024.6|37974.6|38050.3|37961.9|38057.6|37996|38008.6|37952.3|863
1656292500000|2022-06-27 01:15:00|38047.8|37967.7|38023.5|37929.1|38056|37995.8|38014.1|37902.3|827
1656292800000|2022-06-27 01:20:00|38022.5|37930.2|38029.2|37930.5|38049.8|37948|38017.8|37923.4|727
1656293100000|2022-06-27 01:25:00|38029.6|37932.6|38033|37943.4|38045.5|37958.3|38008.2|37921.4|701
1656293400000|2022-06-27 01:30:00|38036.5|37941.6|38020.2|37936.8|38046.7|37960.2|38002.4|37927.2|849
1656293700000|2022-06-27 01:35:00|38022.5|37937.3|38018.3|37940|38041.7|37964.7|37984.3|37923.1|737
1656294000000|2022-06-27 01:40:00|38024.6|37938.7|38025.3|37942.4|38053.8|37958.2|38001.8|37928|870
1656294300000|2022-06-27 01:45:00|38023.7|37944.4|38037|37945.9|38049.2|37971|37991|37924.4|703
1656294600000|2022-06-27 01:50:00|38034.3|37950.1|38029.4|37950.3|38055.1|37968.2|38011.1|37938.5|815
1656294900000|2022-06-27 01:55:00|38028.7|37950.6|38034.3|37948.5|38048.2|37975.1|37994|37932.5|792
1656295200000|2022-06-27 02:00:00|38036.1|37948.8|38027.7|37946.7|38043.1|37978.7|37997.4|37942|797
1656295500000|2022-06-27 02:05:00|38026.5|37946.2|38040.8|37952.1|38056.5|37961.6|38008|37935.8|787
1656295800000|2022-06-27 02:10:00|38042.4|37951.5|38026.3|37969.5|38055.6|37972|38014.4|37937.7|721
1656296100000|2022-06-27 02:15:00|38024.8|37968.1|38012|37958|38048.8|37972.6|38006.1|37941|598
1656296400000|2022-06-27 02:20:00|38027|37948|38017.3|37961.9|38034|37964|38006|37936|638
1656296700000|2022-06-27 02:25:00|38016.3|37961|38033|37950|38037|37971|38008.1|37942|579
1656297000000|2022-06-27 02:30:00|38023|37969|38022|37935|38039.4|37969|38005|37916|830
1656297300000|2022-06-27 02:35:00|38039.4|37919.4|38011|37932|38040.2|37949.5|37992|37878.3|724
1656297600000|2022-06-27 02:40:00|38012.6|37930.7|38023|37930|38044.3|37940.4|38004.1|37911.3|597
1656297900000|2022-06-27 02:45:00|38027.8|37920.2|38026|37946|38042.9|37946.9|38010|37920.2|459
1656298200000|2022-06-27 02:50:00|38032|37937|38023.2|37962.5|38046.6|37968|38012|37926.5|488
1656298500000|2022-06-27 02:55:00|38020.2|37962.8|38048|37960|38067.3|37980.9|38020|37944|438
1656298800000|2022-06-27 03:00:00|38047|37959|38040.3|37968|38067.2|37981|38021.1|37958|566
1656299100000|2022-06-27 03:05:00|38030.5|37975|38051|37968|38066.5|37983.6|38027.4|37945.9|394
1656299400000|2022-06-27 03:10:00|38033|37980|38056|37975|38076.3|37994|38029|37949.2|346
1656299700000|2022-06-27 03:15:00|38045.2|37991.7|38059|37973|38106.4|37991.8|38039|37954.8|305
1656300000000|2022-06-27 03:20:00|38045.2|37991.8|38059|37973|38109.2|37993|38041.1|37957.4|415
1656300300000|2022-06-27 03:25:00|38046.3|37991.6|38052|37969|38071.5|37992.9|38035|37955.8|346
1656300600000|2022-06-27 03:30:00|38070.9|37956.5|38029.3|37969.8|38070.9|37985.7|38018|37917.3|497
1656300900000|2022-06-27 03:35:00|38055|37950|38029|37975|38078.8|37985.3|38024|37942.4|327
1656301200000|2022-06-27 03:40:00|38027|37974|38037.2|37974.7|38101.4|37981.4|38025|37944.6|298
1656301500000|2022-06-27 03:45:00|38036.8|37972.8|38047|37985.9|38076.1|37990|38035|37950|462
1656301800000|2022-06-27 03:50:00|38048.7|37984.8|38063.9|37967.4|38075.3|37991|38045|37954.4|507
1656302100000|2022-06-27 03:55:00|38063|37963.5|38049.4|37959.5|38072.6|37977.1|38040.1|37951.2|627
1656302400000|2022-06-27 04:00:00|38045.2|37961.9|38048.5|37961.3|38061.3|37977.7|38027.7|37948.5|695
1656302700000|2022-06-27 04:05:00|38048.4|37961.2|38041.5|37959.8|38078.4|37980.4|38025.9|37940.7|594
1656303000000|2022-06-27 04:10:00|38038.4|37960.1|38043.4|37949|38061.7|37974.6|38024.6|37937.5|599
1656303300000|2022-06-27 04:15:00|38042.8|37948.7|38036.1|37951.2|38064.3|37969.9|38016.5|37937.5|632
1656303600000|2022-06-27 04:20:00|38036.3|37951.3|38035|37951.1|38047.4|37966.6|38009.9|37935|712
1656303900000|2022-06-27 04:25:00|38035.9|37949.3|38035|37927|38051.1|37964|38006|37924.9|586
1656304200000|2022-06-27 04:30:00|38023.7|37936.4|38025.8|37948.7|38045.2|37965.9|38010|37929.7|614
1656304500000|2022-06-27 04:35:00|38028.4|37946.9|38022.2|37948.6|38051.3|37977.8|37997.2|37935.1|619
1656304800000|2022-06-27 04:40:00|38024.6|37947.2|38026.9|37949|38040.9|37968.1|38005.5|37927.3|637
1656305100000|2022-06-27 04:45:00|38025.3|37948.7|38019.4|37948.5|38038.1|37971.8|37991.8|37929.7|576
1656305400000|2022-06-27 04:50:00|38022.1|37945.4|38023.3|37945.3|38038.5|37974|37994|37918.2|652
1656305700000|2022-06-27 04:55:00|38018.9|37944.7|38020.8|37944.4|38038.1|37974.3|37994.2|37930.9|583
1656306000000|2022-06-27 05:00:00|38020.6|37942.8|38016.9|37932.8|38035.5|37972.4|37991.5|37919|693
1656306300000|2022-06-27 05:05:00|38015.1|37936.4|38011.5|37931.2|38029.7|37950.5|37989.9|37916.2|618
1656306600000|2022-06-27 05:10:00|38012.7|37930.2|38004.4|37919.8|38027.6|37950.8|37986|37913.7|630
1656306900000|2022-06-27 05:15:00|38004.3|37919.7|38016.1|37917.6|38022.9|37953|37966.3|37900.4|601
1656307200000|2022-06-27 05:20:00|38015.6|37917.9|38012.6|37929.9|38028|37960.4|37980.4|37917.4|721
1656307500000|2022-06-27 05:25:00|38013|37926.9|38007.2|37924.8|38028.4|37962.3|37979.1|37910.7|651
1656307800000|2022-06-27 05:30:00|38008.8|37923.9|38019.5|37924.2|38032|37964.1|37984.1|37906.5|735
1656308100000|2022-06-27 05:35:00|38019.6|37924.3|38022.3|37918.8|38031.9|37966.1|37984|37909.4|686
1656308400000|2022-06-27 05:40:00|38023.4|37916.6|38026.3|37924.2|38031|37965.2|37982.2|37914.5|766
1656308700000|2022-06-27 05:45:00|38025.8|37924.3|37992.3|37888.3|38040.8|37953.4|37981.3|37881.6|666
1656309000000|2022-06-27 05:50:00|37989.2|37892.7|38038.1|37944|38052.4|37971.2|37965|37881.1|669
1656309300000|2022-06-27 05:55:00|38037.7|37938.7|38042|37937.3|38056.4|37963.1|38000.2|37915.2|698
1656309600000|2022-06-27 06:00:00|38041.7|37922.7|38013.5|37893.5|38053.9|37946.4|37977.1|37881.8|864
1656309900000|2022-06-27 06:05:00|38013.2|37893.2|38011.2|37909.7|38020.7|37918|38001.9|37887.9|763
1656310200000|2022-06-27 06:10:00|38011.8|37911.1|38002.2|37909.9|38021.6|37925.1|37984.7|37882.9|767
1656310500000|2022-06-27 06:15:00|38003.8|37909.3|38010.3|37897|38011.1|37926.5|37990.7|37894.3|734
1656310800000|2022-06-27 06:20:00|38009.4|37895.3|38002.5|37914.1|38018.6|37926.8|37986|37886|764
1656311100000|2022-06-27 06:25:00|38000.3|37914|37991.5|37906.3|38019|37954.7|37989|37899.1|717
1656311400000|2022-06-27 06:30:00|37990.1|37906|37969.7|37919.7|38004|37946|37947.1|37888.8|804
1656311700000|2022-06-27 06:35:00|37967.3|37917.3|37978.9|37888.3|37994.4|37931.1|37947|37876|737
1656312000000|2022-06-27 06:40:00|37971|37897.3|37982.1|37932.1|38006|37954.9|37938.3|37879|810
1656312300000|2022-06-27 06:45:00|37992.4|37920.1|37971.3|37881.2|37994.7|37939.9|37950.6|37870.4|821
1656312600000|2022-06-27 06:50:00|37969.6|37883|37950.1|37875.6|37980.9|37922.5|37926.9|37873.8|824
1656312900000|2022-06-27 06:55:00|37950.5|37876.2|37936.9|37851.6|37953.8|37903|37919.3|37840|872
1656313200000|2022-06-27 07:00:00|37923.6|37873.6|37875.5|37855.5|37957.1|37905.2|37873.2|37853.2|1039
1656313500000|2022-06-27 07:05:00|37872.8|37852.8|37881.2|37861.2|37898|37871|37858.9|37808.6|943
1656313800000|2022-06-27 07:10:00|37881.3|37861.3|37941.2|37921.2|37974.6|37927.9|37880|37836.6|875
1656314100000|2022-06-27 07:15:00|37938.6|37918.6|37939.2|37919.2|37961.3|37926|37901.9|37860.7|907
1656314400000|2022-06-27 07:20:00|37941.6|37921.6|37930.5|37910.5|37965.4|37925.4|37913.9|37865.7|952
1656314700000|2022-06-27 07:25:00|37930.8|37910.8|37904.1|37884.1|37954.3|37919.9|37891.7|37868.5|950
1656315000000|2022-06-27 07:30:00|37907.3|37887.3|37903.2|37883.2|37917.9|37897.9|37889.9|37869.9|921
1656315300000|2022-06-27 07:35:00|37903|37883|37918|37898|37926.4|37906.4|37895|37875|848
1656315600000|2022-06-27 07:40:00|37917.6|37897.6|37920.1|37900.1|37924.9|37904.9|37903.9|37883.9|849
1656315900000|2022-06-27 07:45:00|37920.5|37900.5|37919.9|37899.9|37929|37909|37908.7|37888.7|731
1656316200000|2022-06-27 07:50:00|37919.8|37899.8|37908.5|37888.5|37920.3|37900.3|37901|37881|781
1656316500000|2022-06-27 07:55:00|37908.4|37888.4|37897.3|37877.3|37912.7|37892.7|37887.2|37867.2|836
1656316800000|2022-06-27 08:00:00|37898.8|37878.8|38000.4|37928.7|38024.8|37946.7|37884.7|37864.7|884
1656317100000|2022-06-27 08:05:00|37999.6|37928.6|38026.5|38006.5|38030.7|38010.7|37976.8|37927.3|794
1656317400000|2022-06-27 08:10:00|38026.2|38006.2|38055.7|38035.7|38072.3|38052.3|38015.6|37995.6|822
1656317700000|2022-06-27 08:15:00|38055.4|38035.4|38032.6|38012.6|38063|38043|38030|38010|784
1656318000000|2022-06-27 08:20:00|38032.7|38012.7|38040.2|38020.2|38050.9|38030.9|38026.1|38006.1|827
1656318300000|2022-06-27 08:25:00|38038.5|38018.5|38072.9|38052.9|38081.8|38061.8|38031.9|38011.9|779
1656318600000|2022-06-27 08:30:00|38073.9|38053.9|38080.7|38060.7|38101.8|38081.8|38056|38036|880
1656318900000|2022-06-27 08:35:00|38081.3|38061.3|38139|38119|38139|38119|38081.3|38061.3|856
1656319200000|2022-06-27 08:40:00|38139.3|38119.3|38126.5|38106.5|38148.9|38128.9|38121.9|38101.9|778
1656319500000|2022-06-27 08:45:00|38125.9|38105.9|38180.2|38160.2|38182.9|38162.9|38124.3|38104.3|781
1656319800000|2022-06-27 08:50:00|38180|38160|38206.9|38186.9|38272.1|38234.6|38180|38160|882
1656320100000|2022-06-27 08:55:00|38206.1|38186.1|38118.2|38098.2|38209.1|38189.1|38109.2|38021.8|854
1656320400000|2022-06-27 09:00:00|38114.3|38094.3|38114.2|38094.2|38155.6|38120.7|38102|38075.5|809
1656320700000|2022-06-27 09:05:00|38116.8|38096.8|38108.7|38088.7|38126.5|38106.5|38102.5|38082.5|732
1656321000000|2022-06-27 09:10:00|38108.3|38088.3|38126.4|38106.4|38126.7|38106.7|38101.9|38081.9|758
1656321300000|2022-06-27 09:15:00|38126.2|38106.2|38123.1|38103.1|38129.9|38109.9|38106.1|38086.1|754
1656321600000|2022-06-27 09:20:00|38123.3|38103.3|38145.4|38125.4|38179.6|38137.2|38116.5|38074|886
1656321900000|2022-06-27 09:25:00|38144.5|38124.5|38128.3|38108.3|38195|38149.1|38124.1|38104.1|743
1656322200000|2022-06-27 09:30:00|38128|38108|38144.5|38124.5|38146.7|38126.7|38126.7|38106.7|778
1656322500000|2022-06-27 09:35:00|38145|38125|38157.1|38137.1|38159|38139|38131.5|38111.5|774
1656322800000|2022-06-27 09:40:00|38154|38134|38161.5|38141.5|38191.3|38154.2|38139.3|38104.7|815
1656323100000|2022-06-27 09:45:00|38163.4|38143.4|38141|38121|38174.4|38154.4|38140.9|38120.9|660
1656323400000|2022-06-27 09:50:00|38141.2|38121.2|38161.9|38141.9|38162.9|38142.9|38117.2|38097.2|755
1656323700000|2022-06-27 09:55:00|38161.7|38141.7|38199.9|38179.9|38202.9|38182.9|38150.2|38130.2|902
1656324000000|2022-06-27 10:00:00|38200|38180|38133.8|38113.8|38200|38180|38122.2|38100.4|951
1656324300000|2022-06-27 10:05:00|38134|38114|38156.9|38136.9|38172|38138.1|38129.5|38101|770
1656324600000|2022-06-27 10:10:00|38156.6|38136.6|38139.2|38119.2|38199.6|38161|38136.8|38116.8|846
1656324900000|2022-06-27 10:15:00|38139.5|38119.5|38142.9|38122.9|38157.4|38137.4|38121.1|38101.1|712
1656325200000|2022-06-27 10:20:00|38142.5|38122.5|38119|38099|38145.6|38125.6|38113.5|38093.5|713
1656325500000|2022-06-27 10:25:00|38119.9|38099.9|38115.5|38095.5|38127|38107|38110.6|38090.6|773
1656325800000|2022-06-27 10:30:00|38115.8|38095.8|38102|38082|38121.2|38101.2|38099.5|38079.5|766
1656326100000|2022-06-27 10:35:00|38101.1|38081.1|38093.4|38073.4|38102.9|38082.9|38089.3|38069.3|758
1656326400000|2022-06-27 10:40:00|38093.9|38073.9|38079.7|38059.7|38107.5|38087.5|38071.4|38051.4|768
1656326700000|2022-06-27 10:45:00|38078.9|38058.9|38055.1|38035.1|38084.3|38064.3|38046.5|38026.5|709
1656327000000|2022-06-27 10:50:00|38057.4|38037.4|38049.3|38029.3|38092.6|38044.1|38034.9|38007.7|820
1656327300000|2022-06-27 10:55:00|38049.7|38029.7|38066.1|38046.1|38110|38055.6|38043.5|37984.9|667
1656327600000|2022-06-27 11:00:00|38066.2|38046.2|38061.6|38041.6|38114.6|38077.3|38051|38012|722
1656327900000|2022-06-27 11:05:00|38062.1|38042.1|38067.5|38047.5|38080.4|38060.4|38054.4|38034.4|738
1656328200000|2022-06-27 11:10:00|38066.7|38046.7|38090|38070|38096|38076|38065.7|38045.7|754
1656328500000|2022-06-27 11:15:00|38087.9|38067.9|38092.8|38072.8|38102.7|38082.7|38076.3|38056.3|755
1656328800000|2022-06-27 11:20:00|38092|38072|37939.1|37863.9|38116.8|38087|37860.4|37796|820
1656329100000|2022-06-27 11:25:00|37942|37860.8|37973.8|37923.8|38048|37928|37877.3|37816.7|832
1656329400000|2022-06-27 11:30:00|37973.7|37923.7|37956.6|37936.6|37990.1|37940.7|37934.6|37897.9|719
1656329700000|2022-06-27 11:35:00|37956.9|37936.9|37984.3|37964.3|38024.6|37984.8|37954.7|37919|728
1656330000000|2022-06-27 11:40:00|37985|37965|37984.3|37964.3|37990.3|37970.3|37974|37954|640
1656330300000|2022-06-27 11:45:00|37984.6|37964.6|38106.1|38086.1|38164.8|38121.8|37982.7|37962.7|803
1656330600000|2022-06-27 11:50:00|38106.3|38086.3|38116.4|38096.4|38167.9|38122.2|38101.7|38058.9|836
1656330900000|2022-06-27 11:55:00|38116.7|38096.7|38146.2|38126.2|38165.8|38142.6|38116.6|38066|813
1656331200000|2022-06-27 12:00:00|38145.5|38125.5|38109.3|38089.3|38152.6|38129.5|38106.1|38061.1|885
1656331500000|2022-06-27 12:05:00|38108.5|38088.5|38078.2|38058.2|38135.1|38092.5|38071.1|38032.4|788
1656331800000|2022-06-27 12:10:00|38076.5|38056.5|38098.3|38078.3|38123.5|38089.3|38069.8|38049|809
1656332100000|2022-06-27 12:15:00|38097.8|38077.8|38114.4|38094.4|38135.5|38105.1|38092.8|38059.7|804
1656332400000|2022-06-27 12:20:00|38112.5|38092.5|38150.2|38130.2|38161|38131.5|38104.6|38072.4|738
1656332700000|2022-06-27 12:25:00|38148.5|38128.5|38154.1|38034.1|38170.4|38148|38115.8|38034.1|772
1656333000000|2022-06-27 12:30:00|38148.8|38028.8|38157.1|38137.1|38164.6|38141.7|38095.5|37991.8|1014
1656333300000|2022-06-27 12:35:00|38157.4|38137.4|38169.1|38149.1|38179.4|38159.4|38135.7|38115.7|861
1656333600000|2022-06-27 12:40:00|38174.5|38154.5|38191.7|38171.7|38234|38189.2|38168.7|38148.7|934
1656333900000|2022-06-27 12:45:00|38193|38173|38188|38168|38206.8|38186.8|38165|38129.8|839
1656334200000|2022-06-27 12:50:00|38188.2|38168.2|38228.5|38208.5|38228.5|38208.5|38180.1|38160.1|898
1656334500000|2022-06-27 12:55:00|38228.8|38208.8|38158.2|38138.2|38233.3|38213.3|38155|38135|799
1656334800000|2022-06-27 13:00:00|38157.9|38137.9|38177.1|38157.1|38204|38179.3|38125.9|38085.5|936
1656335100000|2022-06-27 13:05:00|38177.5|38157.5|38126|38106|38180.5|38160.5|38110.9|38090.9|859
1656335400000|2022-06-27 13:10:00|38125.4|38105.4|38118.7|38098.7|38127.3|38107.3|38112.1|38092.1|885
1656335700000|2022-06-27 13:15:00|38118.3|38098.3|38103.4|38083.4|38125|38105|38092.3|38072.3|812
1656336000000|2022-06-27 13:20:00|38105|38085|38148.6|38128.6|38150.1|38130.1|38103.2|38083.2|749
1656336300000|2022-06-27 13:25:00|38145.2|38125.2|38135.4|38115.4|38149.1|38129.1|38126|38106|826
1656336600000|2022-06-27 13:30:00|38135.8|38115.8|38166.8|38146.8|38173|38153|38127.7|38107.7|997
1656336900000|2022-06-27 13:35:00|38161.5|38141.5|38176.8|38156.8|38183.1|38163.1|38146.2|38126.2|922
1656337200000|2022-06-27 13:40:00|38175.7|38155.7|38118.8|38098.8|38182.8|38162.8|38115.3|38077.8|939
1656337500000|2022-06-27 13:45:00|38118.6|38098.6|38149.7|38129.7|38167|38147|38116.2|38067.1|974
1656337800000|2022-06-27 13:50:00|38150.8|38130.8|38130.4|38110.4|38155.3|38135.3|38124.9|38104.9|971
1656338100000|2022-06-27 13:55:00|38129.4|38109.4|38148.9|38128.9|38155.1|38135.1|38121.1|38101.1|850
1656338400000|2022-06-27 14:00:00|38151.2|38131.2|38134.3|38114.3|38159|38131.2|38111.9|38089|1036
1656338700000|2022-06-27 14:05:00|38134.5|38114.5|38184|38164|38192.9|38172.9|38131.8|38111.8|974
1656339000000|2022-06-27 14:10:00|38184.3|38164.3|38197.6|38177.6|38197.6|38177.6|38171.7|38151.7|961
1656339300000|2022-06-27 14:15:00|38196.4|38176.4|38166.2|38146.2|38209.6|38189.6|38156.3|38136.3|868
1656339600000|2022-06-27 14:20:00|38166|38146|38172.3|38152.3|38180.5|38160.5|38147.3|38127.3|904
1656339900000|2022-06-27 14:25:00|38172.2|38152.2|38173.2|38153.2|38194.4|38174.4|38159.7|38139.7|905
1656340200000|2022-06-27 14:30:00|38175|38155|38177.5|38157.5|38209.8|38189.8|38165.4|38145.4|909
1656340500000|2022-06-27 14:35:00|38175.3|38155.3|38184.7|38164.7|38192.2|38172.2|38166.4|38146.4|811
1656340800000|2022-06-27 14:40:00|38185.7|38165.7|38134|38114|38188.8|38168.8|38132.6|38112.6|869
1656341100000|2022-06-27 14:45:00|38134.3|38114.3|38107.3|38087.3|38146.6|38126.6|38091|38071|980
1656341400000|2022-06-27 14:50:00|38108.3|38088.3|38048.1|38028.1|38119|38099|38043.9|38003.5|984
1656341700000|2022-06-27 14:55:00|38050|38030|38070.5|38050.5|38085.5|38065.5|38039|37994.7|995
1656342000000|2022-06-27 15:00:00|38071.8|38051.8|38105|38085|38112.1|38092.1|38054.5|38034.5|942
1656342300000|2022-06-27 15:05:00|38105.2|38085.2|38100.3|38080.3|38110|38090|38081.3|38061.3|790
1656342600000|2022-06-27 15:10:00|38100.8|38080.8|38076|38056|38117.7|38097.7|38075.1|38055.1|898
1656342900000|2022-06-27 15:15:00|38077.9|38057.9|38045.2|38025.2|38080.2|38060.2|38029.5|38009.5|911
1656343200000|2022-06-27 15:20:00|38046.3|38026.3|38050.9|38030.9|38070.3|38050.3|38042.5|38022.5|826
1656343500000|2022-06-27 15:25:00|38049.7|38029.7|38056.9|38036.9|38067.3|38042.4|38036.4|37988.9|821
1656343800000|2022-06-27 15:30:00|38057.1|38037.1|38033.2|38013.2|38072.9|38044.6|38013.7|37949.6|950
1656344100000|2022-06-27 15:35:00|38034.4|38014.4|38024.6|38004.6|38065.9|38016.4|38008.2|37979.4|952
1656344400000|2022-06-27 15:40:00|38023.9|38003.9|38012.2|37992.2|38054.8|38017.9|38006.5|37965.3|858
1656344700000|2022-06-27 15:45:00|38010.4|37990.4|38018.8|37998.8|38020.8|38000.8|37999.5|37979.5|814
1656345000000|2022-06-27 15:50:00|38018.2|37998.2|38023.6|38003.6|38033.8|38013.8|38003.1|37983.1|799
1656345300000|2022-06-27 15:55:00|38024|38004|38021.9|38001.9|38032.4|38012.4|38013|37993|692
1656345600000|2022-06-27 16:00:00|38018.6|37998.6|38017.7|37997.7|38047.5|38018.2|38008.5|37966.5|788
1656345900000|2022-06-27 16:05:00|38017.9|37997.9|38003.7|37983.7|38032.5|38012.5|37999.5|37979.5|663
1656346200000|2022-06-27 16:10:00|38002.9|37982.9|38011.4|37991.4|38022.4|38002.4|37997.9|37977.9|745
1656346500000|2022-06-27 16:15:00|38011.8|37991.8|38007.6|37987.6|38018.3|37998.3|38003.9|37983.9|726
1656346800000|2022-06-27 16:20:00|38008.7|37988.7|37999.9|37979.9|38018.7|37998.7|37996.2|37976.2|804
1656347100000|2022-06-27 16:25:00|38000.4|37980.4|37976|37956|38009.3|37989.3|37967.5|37947.5|660
1656347400000|2022-06-27 16:30:00|37976.6|37956.6|37994.4|37974.4|37994.4|37974.4|37970|37950|799
1656347700000|2022-06-27 16:35:00|37994.6|37974.6|37990.4|37970.4|38000.7|37980.7|37987.9|37967.9|716
1656348000000|2022-06-27 16:40:00|37990.5|37970.5|37988.2|37968.2|37995.1|37975.1|37985.5|37965.5|546
1656348300000|2022-06-27 16:45:00|37988.3|37968.3|37991.9|37971.9|37995.1|37975.1|37977.9|37957.9|651
1656348600000|2022-06-27 16:50:00|37992.3|37972.3|37957|37937|37994.9|37974.9|37956.4|37936.4|629
1656348900000|2022-06-27 16:55:00|37957.2|37937.2|37966.9|37946.9|37976.7|37956.7|37957.2|37937.2|686
1656349200000|2022-06-27 17:00:00|37967.5|37947.5|37975.9|37955.9|37988.1|37968.1|37950.8|37930.8|881
1656349500000|2022-06-27 17:05:00|37975.6|37955.6|37989.2|37969.2|37997.9|37977.9|37969.7|37949.7|896
1656349800000|2022-06-27 17:10:00|37989.3|37969.3|37989.1|37969.1|37994.8|37974.8|37980.2|37960.2|723
1656350100000|2022-06-27 17:15:00|37987.6|37967.6|37980.5|37960.5|37991.5|37971.5|37980.3|37960.3|696
1656350400000|2022-06-27 17:20:00|37979.9|37959.9|37984.8|37964.8|37990.1|37970.1|37975.9|37955.9|656
1656350700000|2022-06-27 17:25:00|37984.6|37964.6|37982.8|37962.8|37993.2|37973.2|37980.3|37960.3|680
1656351000000|2022-06-27 17:30:00|37982.7|37962.7|37987.3|37967.3|37989.2|37969.2|37977.5|37957.5|737
1656351300000|2022-06-27 17:35:00|37988|37968|37978.1|37958.1|37988.9|37968.9|37975.6|37955.6|581
1656351600000|2022-06-27 17:40:00|37977.5|37957.5|37979.5|37959.5|37988|37968|37977.2|37957.2|603
1656351900000|2022-06-27 17:45:00|37979.4|37959.4|37986.8|37966.8|37988.6|37968.6|37978.5|37958.5|526
1656352200000|2022-06-27 17:50:00|37986.6|37966.6|37985.5|37965.5|37990.1|37970.1|37980.2|37960.2|586
1656352500000|2022-06-27 17:55:00|37985.3|37965.3|37972.9|37952.9|37985.9|37965.9|37965.4|37945.4|681
1656352800000|2022-06-27 18:00:00|37972.7|37952.7|37986.8|37966.8|37998.4|37978.4|37964.6|37944.6|851
1656353100000|2022-06-27 18:05:00|37988.4|37968.4|37962.2|37942.2|37996.4|37976.4|37959|37939|797
1656353400000|2022-06-27 18:10:00|37962.3|37942.3|37959.5|37939.5|37995|37949|37934.5|37914.5|626
1656353700000|2022-06-27 18:15:00|37957.6|37937.6|37954.1|37934.1|37989.7|37942.9|37948.1|37916.4|682
1656354000000|2022-06-27 18:20:00|37954.4|37934.4|37952.1|37932.1|37956.5|37936.5|37947|37927|560
1656354300000|2022-06-27 18:25:00|37952.5|37932.5|37993.1|37973.1|38005.9|37974.1|37946.5|37926.5|643
1656354600000|2022-06-27 18:30:00|37994.5|37974.5|38002.3|37982.3|38031.7|37986.7|37993.8|37958.6|660
1656354900000|2022-06-27 18:35:00|38003.3|37983.3|38014.4|37994.4|38038.1|37998.6|38003.1|37965|590
1656355200000|2022-06-27 18:40:00|38014.3|37994.3|38030.5|38010.5|38052.8|38012.7|38012.3|37981.7|602
1656355500000|2022-06-27 18:45:00|38030.3|38010.3|38036|38016|38066|38018.1|38023.8|37989.5|516
1656355800000|2022-06-27 18:50:00|38035.7|38015.7|38040.3|38020.3|38079.7|38037.4|38030.7|38003|713
1656356100000|2022-06-27 18:55:00|38039.4|38019.4|38014.9|37994.9|38067|38025.2|38011|37991|593
1656356400000|2022-06-27 19:00:00|38014.3|37994.3|38026.7|38006.7|38046|38018.6|38011.1|37976|747
1656356700000|2022-06-27 19:05:00|38026.6|38006.6|38017.1|37997.1|38034.7|38014.7|38016.5|37996.5|616
1656357000000|2022-06-27 19:10:00|38017.6|37997.6|37999.8|37979.8|38017.6|37997.6|37996|37976|673
1656357300000|2022-06-27 19:15:00|37998.8|37978.8|38008.3|37988.3|38046|37994.6|37995.9|37963.2|592
1656357600000|2022-06-27 19:20:00|38008.1|37988.1|38009.9|37989.9|38048|37996.1|38003.5|37974|579
1656357900000|2022-06-27 19:25:00|38010.4|37990.4|38007.4|37987.4|38011.9|37991.9|38000.5|37980.5|506
1656358200000|2022-06-27 19:30:00|38007.1|37987.1|38017.5|37997.5|38051|37998.8|37997|37954|477
1656358500000|2022-06-27 19:35:00|38016.8|37996.8|38029.1|38009.1|38148.2|38028.2|38014.1|37965.7|596
1656358800000|2022-06-27 19:40:00|38029.5|38009.5|38027.3|38007.3|38144.4|38024.4|38021.4|37957|664
1656359100000|2022-06-27 19:45:00|38027.4|38007.4|38031.1|38011.1|38061|38020.3|38016.5|37972.6|660
1656359400000|2022-06-27 19:50:00|38033.5|38013.5|38030.7|38010.7|38075.5|38028.5|38024|37974.5|665
1656359700000|2022-06-27 19:55:00|38035.4|38015.4|38036|38016|38078.2|38030.6|38028.4|37985.4|694
1656360000000|2022-06-27 20:00:00|38037.1|38017.1|38037.9|38017.9|38079.1|38029.7|38032.2|37983.5|629
1656360300000|2022-06-27 20:05:00|38038.1|38018.1|38033.2|38013.2|38116.2|38022.3|38033.2|37963.8|462
1656360600000|2022-06-27 20:10:00|38033.8|38013.8|38046.6|37996.6|38077.3|38020.7|38024.2|37970.3|480
1656360900000|2022-06-27 20:15:00|38047|37997|38034.9|38014.9|38077|38024.6|38029.1|37968|499
1656361200000|2022-06-27 20:20:00|38035|38015|38028.1|38008.1|38070.7|38018.1|38024.7|37971|355
1656361500000|2022-06-27 20:25:00|38023.6|38003.6|38063.1|37984.9|38078|38018.2|38022.9|37973.2|345
1656361800000|2022-06-27 20:30:00|38035.9|38015.9|38059.9|38009.9|38081.2|38030.5|38033|37969|320
1656362100000|2022-06-27 20:35:00|38060.1|38010.1|38042.3|38022.3|38076|38025.5|38038.9|37994.9|261
1656362400000|2022-06-27 20:40:00|38042.6|38022.6|38064.7|38014.7|38083.9|38029|38036|37986.1|253
1656362700000|2022-06-27 20:45:00|38065.2|38015.2|38066.7|37986.8|38097.9|38023.7|38039.5|37966.4|354
1656363000000|2022-06-27 20:50:00|38065.7|37985.1|38059.1|37968.2|38133.2|38013.2|38025.6|37945.9|667
1656363300000|2022-06-27 20:55:00|38062.7|37952|38062.3|37955.5|38102.5|37982.5|38056.5|37948.4|294
1656363600000|2022-06-27 21:00:00|38061.8|37952.9|38105.4|37985.4|38107.7|37987.7|38061.8|37948.1|45
1656363900000|2022-06-27 21:05:00|38105.9|37985.9|38102.9|37982.9|38108.6|37988.6|38097.8|37977.8|79
1656364200000|2022-06-27 21:10:00|38102.8|37982.8|38103.9|37983.9|38110.9|37990.9|38099|37979|113
1656364500000|2022-06-27 21:15:00|38102|37982|38106|37986|38118.3|37998.3|38099.9|37979.9|180
1656364800000|2022-06-27 21:20:00|38116.7|37996.7|38110.1|37990.1|38129.2|38009.2|38106.7|37986.7|155
1656365100000|2022-06-27 21:25:00|38110.3|37990.3|38108.9|37988.9|38123.9|38003.9|38100.2|37980.2|158
1656365400000|2022-06-27 21:30:00|38109.7|37989.7|38120.6|38000.6|38129.2|38009.2|38109.3|37989.3|224
1656365700000|2022-06-27 21:35:00|38114.6|37994.6|38113.2|37993.2|38127.8|38007.8|38108.3|37988.3|189
1656366000000|2022-06-27 21:40:00|38124|38004|38120.5|38000.5|38126.8|38006.8|38108.9|37988.9|167
1656366300000|2022-06-27 21:45:00|38112.7|37992.7|38112.3|37992.3|38124.3|38004.3|38102.2|37982.2|216
1656366600000|2022-06-27 21:50:00|38112.9|37992.9|38108.7|37988.7|38127.4|38007.4|38097.4|37983.4|217
1656366900000|2022-06-27 21:55:00|38118.5|37998.5|38110.5|37990.5|38123.7|38003.7|38098|37978|226
1656367200000|2022-06-27 22:00:00|38111.1|37991.1|38118.1|37998.1|38120|38000|38097.6|37977.6|384
1656367500000|2022-06-27 22:05:00|38116.7|37996.7|38108.6|37988.6|38120.6|38000.6|38101.6|37981.6|253
1656367800000|2022-06-27 22:10:00|38109|37989|38106.7|37986.7|38121.9|38001.9|38105.1|37985.1|226
1656368100000|2022-06-27 22:15:00|38109.4|37989.4|38112.7|37992.7|38120.2|38000.2|38103.9|37983.9|272
1656368400000|2022-06-27 22:20:00|38112.5|37992.5|38110.3|37990.3|38120.7|38000.7|38101.4|37981.4|355
1656368700000|2022-06-27 22:25:00|38110.2|37990.2|38113.1|37993.1|38121.2|38001.2|38107.9|37987.9|276
1656369000000|2022-06-27 22:30:00|38113.2|37993.2|38116.6|37996.6|38118.8|37998.8|38110.2|37990.2|235
1656369300000|2022-06-27 22:35:00|38116.7|37996.7|38130.7|38010.7|38161.9|38041.9|38112.3|37992.3|283
1656369600000|2022-06-27 22:40:00|38130.5|38010.5|38130.5|38010.5|38136.2|38016.2|38122.4|38002.4|392
1656369900000|2022-06-27 22:45:00|38130.7|38010.7|38131.3|38011.3|38140.5|38020.5|38124|38004|343
1656370200000|2022-06-27 22:50:00|38131.1|38011.1|38124.9|38004.9|38134.2|38014.2|38123.6|38003.6|296
1656370500000|2022-06-27 22:55:00|38125.1|38005.1|38126.1|38006.1|38148.5|38028.5|38123.2|38003.2|260
1656370800000|2022-06-27 23:00:00|38125.9|38005.9|38132.9|38012.9|38146.2|38026.2|38113.1|37993.1|433
1656371100000|2022-06-27 23:05:00|38129|38009|38136|38016|38142.9|38022.9|38117.6|37997.6|357
1656371400000|2022-06-27 23:10:00|38131.8|38011.8|38127.4|38007.4|38137.6|38017.6|38113.3|37993.3|334
1656371700000|2022-06-27 23:15:00|38127.5|38007.5|38139.8|38019.8|38154.9|38034.9|38126.4|38006.4|352
1656372000000|2022-06-27 23:20:00|38143.5|38023.5|38146.9|38026.9|38152.3|38032.3|38123.9|38003.9|266
1656372300000|2022-06-27 23:25:00|38144.5|38024.5|38138.6|38018.6|38160.2|38040.2|38123.8|38003.8|269
1656372600000|2022-06-27 23:30:00|38140.6|38020.6|38134.2|38014.2|38156.1|38036.1|38120|38000|294
1656372900000|2022-06-27 23:35:00|38140.4|38020.4|38136.7|38016.7|38153|38033|38127.3|38007.3|296
1656373200000|2022-06-27 23:40:00|38133.4|38013.4|38132.7|38012.7|38149.1|38029.1|38125.2|38005.2|337
1656373500000|2022-06-27 23:45:00|38130.9|38010.9|38132.8|38012.8|38138.8|38018.8|38116.4|37996.4|389
1656373800000|2022-06-27 23:50:00|38135.9|38015.9|38118.7|37998.7|38166.3|38046.3|38116.5|37996.5|468
1656374100000|2022-06-27 23:55:00|38118.1|37998.1|38119.4|37999.4|38150.3|38030.3|38118|37998|475
1656374400000|2022-06-28 00:00:00|38127.1|38007.1|38106.7|37986.7|38147.1|38027.1|38104.1|37984.1|818
1656374700000|2022-06-28 00:05:00|38106.8|37986.8|38101.5|37981.5|38121.2|38001.2|38096.1|37978.9|706
1656375000000|2022-06-28 00:10:00|38101.9|37981.9|38096.6|37976.6|38115.1|37995.1|38076.8|37967.5|694
1656375300000|2022-06-28 00:15:00|38097|37977|38097.9|37977.9|38107.4|37996|38076|37971.2|558
1656375600000|2022-06-28 00:20:00|38096.2|37976.2|38088.8|37968.8|38112.3|37992.3|38085.3|37966.9|636
1656375900000|2022-06-28 00:25:00|38093.8|37973.8|38089.2|37969.2|38109.2|37989.2|38078.2|37959|661
1656376200000|2022-06-28 00:30:00|38088.9|37968.9|38088.8|37968.8|38105|37986|38061.1|37957.9|621
1656376500000|2022-06-28 00:35:00|38084|37975|38082.9|37969.2|38101.2|37996.1|38064.7|37956.3|584
1656376800000|2022-06-28 00:40:00|38085.6|37966.3|38088.5|37970.1|38115.8|38000|38067.7|37962.3|631
1656377100000|2022-06-28 00:45:00|38089.4|37969.4|38096.6|37983.5|38104|38001.8|38075|37968.4|607
1656377400000|2022-06-28 00:50:00|38089.1|37983.7|38116.6|37996.6|38133.9|38024.3|38054.4|37969.6|808
1656377700000|2022-06-28 00:55:00|38116.8|37996.8|38100.1|38021.5|38133|38029.3|38082|37988|640
1656378000000|2022-06-28 01:00:00|38099.3|38016|38101.7|37981.7|38117.7|38024|38087.4|37978.4|701
1656378300000|2022-06-28 01:05:00|38101.1|37981.1|38108|37988.7|38124.3|38011.3|38084.3|37977.4|606
1656378600000|2022-06-28 01:10:00|38105|37993.7|38085.3|37965.3|38110.8|38005.8|38080.4|37965.1|583
1656378900000|2022-06-28 01:15:00|38084.9|37965.1|38091.9|37978.9|38102.5|37988.7|38069.7|37963.9|652
1656379200000|2022-06-28 01:20:00|38090.5|37981.6|38070.7|37953|38095.4|37985.2|38057|37947.4|730
1656379500000|2022-06-28 01:25:00|38072.3|37952.3|38087|37975.5|38100.4|37993|38049.6|37946.6|769
1656379800000|2022-06-28 01:30:00|38086.6|37975.8|38086.9|37966.9|38096.4|37998.4|38060.1|37959.6|807
1656380100000|2022-06-28 01:35:00|38088.3|37968.3|38086.5|37966.5|38095.1|37994.3|38063.7|37957.3|742
1656380400000|2022-06-28 01:40:00|38085.7|37965.7|38089.3|37969.3|38114.4|38006|38056|37963.5|656
1656380700000|2022-06-28 01:45:00|38094.3|37974.3|38105|37985|38116.1|38011.1|38059.5|37964.5|800
1656381000000|2022-06-28 01:50:00|38107.6|37987.6|38103.6|37983.6|38114.7|38010|38086|37969.9|813
1656381300000|2022-06-28 01:55:00|38103.3|37983.3|38112.2|38000.6|38125.7|38013.5|38088.3|37977.3|825
1656381600000|2022-06-28 02:00:00|38114.6|37997.4|38108.7|37988.7|38149.6|38029.6|38100.8|37981.4|840
1656381900000|2022-06-28 02:05:00|38107.7|37987.7|38095.2|37975.2|38117.7|38004|38071|37968.9|800
1656382200000|2022-06-28 02:10:00|38095.3|37975.3|38106.1|37992|38116.5|38001.7|38079.3|37973.5|732
1656382500000|2022-06-28 02:15:00|38107.6|37992.7|38117|37997|38127.7|38013.4|38100|37982.1|719
1656382800000|2022-06-28 02:20:00|38116.6|37996.6|38123.5|38005|38132.2|38019|38108|37992.5|739
1656383100000|2022-06-28 02:25:00|38125.2|38005.2|38115.9|37995.9|38129.6|38021.9|38110.2|37993.3|735
1656383400000|2022-06-28 02:30:00|38115.6|37995.6|38116|38004.2|38128.7|38019.7|38093.8|37987.3|685
1656383700000|2022-06-28 02:35:00|38116.3|37996.3|38105.6|37987.1|38121.1|38011.8|38094.3|37982.6|598
1656384000000|2022-06-28 02:40:00|38105.4|37985.4|38095.5|37994.6|38116|38013.4|38083.9|37981.4|607
1656384300000|2022-06-28 02:45:00|38091.9|38000.5|38086.9|37971.1|38120.1|38029|38049|37970|670
1656384600000|2022-06-28 02:50:00|38088.3|37973|38096.5|37984.6|38106|38012|38070.2|37967|707
1656384900000|2022-06-28 02:55:00|38095.8|37987.5|38102.2|37982.2|38120.6|38010|38085.8|37977.2|662
1656385200000|2022-06-28 03:00:00|38108.9|37988.9|38099.2|37979.2|38116.3|38012.6|38079.3|37974.9|631
1656385500000|2022-06-28 03:05:00|38098.8|37978.8|38090.4|37979.1|38106.4|37997.3|38066.7|37968.7|615
1656385800000|2022-06-28 03:10:00|38083.9|37990.8|38099.7|37979.7|38113.9|38003.6|38083.9|37972.7|614
1656386100000|2022-06-28 03:15:00|38098|37978|38097.2|37992.5|38119.4|38015.5|38065.5|37974.3|572
1656386400000|2022-06-28 03:20:00|38093.9|37992.3|38102.2|37982.2|38115.1|38009.3|38082.9|37973.3|679
1656386700000|2022-06-28 03:25:00|38103.9|37983.9|38094.2|37985.1|38106.3|38008.8|38058.4|37970.2|544
1656387000000|2022-06-28 03:30:00|38098.4|37978.4|38096.4|37976.4|38100.8|37991.5|38080.5|37969.9|598
1656387300000|2022-06-28 03:35:00|38096.5|37976.5|38088.2|37969|38106.4|37989.4|38078.6|37964|574
1656387600000|2022-06-28 03:40:00|38091.7|37971.7|38070.6|37978|38104.5|38013.5|38032|37960.9|598
1656387900000|2022-06-28 03:45:00|38066.7|37980.3|38072.2|37968.6|38095.9|37987.3|38050.7|37957.6|604
1656388200000|2022-06-28 03:50:00|38076.7|37965.5|38079.9|37959.9|38089.5|37980.2|38046.8|37950.9|747
1656388500000|2022-06-28 03:55:00|38080.5|37960.5|38075.1|37960.8|38096.9|37981.7|38047.1|37948.5|651
1656388800000|2022-06-28 04:00:00|38077.4|37959.9|38074.6|37981.7|38099.8|37992|38060.4|37954.2|554
1656389100000|2022-06-28 04:05:00|38079.1|37979|38077.7|37959.2|38097.7|37985.7|38056.7|37956.8|554
1656389400000|2022-06-28 04:10:00|38078.2|37959.3|38073.3|37958.9|38091.4|37982.7|38062.7|37954.7|493
1656389700000|2022-06-28 04:15:00|38073.6|37961.3|38081.1|37961.1|38092.2|37975.3|38061.9|37954.5|602
1656390000000|2022-06-28 04:20:00|38081.2|37961.2|38072.8|37970.2|38094.9|37990.3|38052.6|37960|591
1656390300000|2022-06-28 04:25:00|38073.6|37966.6|38083.8|37963.9|38098.2|37990.8|38063.5|37959.8|623
1656390600000|2022-06-28 04:30:00|38081.6|37965.1|38069|37991.5|38099.4|38002.4|38049.2|37962.8|694
1656390900000|2022-06-28 04:35:00|38067.9|37991.3|38078.5|37975.5|38090.4|38001.5|38051.5|37962.9|640
1656391200000|2022-06-28 04:40:00|38078.3|37974.2|38086.8|37992.1|38103.6|38018|38038|37968.3|555
1656391500000|2022-06-28 04:45:00|38108.2|37992.9|38086.5|37982.5|38111.5|38007|38075.4|37978.3|526
1656391800000|2022-06-28 04:50:00|38084.9|37982.4|38090.9|37990.2|38124.5|38018.2|38064.4|37979.3|510
1656392100000|2022-06-28 04:55:00|38096.2|37987.3|38093.5|38003.5|38121.2|38023.2|38067.1|37982.6|474
1656392400000|2022-06-28 05:00:00|38082.6|38006.3|38084.1|37996.7|38106.6|38034.6|38045.8|37984.9|562
1656392700000|2022-06-28 05:05:00|38087.7|37993.6|38078.7|38003.1|38107.5|38036.4|38052.3|37987.5|471
1656393000000|2022-06-28 05:10:00|38076.9|38004.9|38090.4|37984.7|38103.3|38031.4|38046.7|37982.1|515
1656393300000|2022-06-28 05:15:00|38086.2|37987.1|38062.3|38012.3|38099.4|38027.5|38043.4|37978.6|480
1656393600000|2022-06-28 05:20:00|38062|38012|38082.3|38011.1|38113.3|38036.9|38046.2|37979.7|513
1656393900000|2022-06-28 05:25:00|38083.1|38010.3|38084.7|38034.7|38130.9|38041.1|38052.3|38001.2|588
1656394200000|2022-06-28 05:30:00|38084.9|38034.9|38100.1|38024.6|38131.7|38053.4|38060|37996.8|636
1656394500000|2022-06-28 05:35:00|38101.4|38023.5|38124|38026.7|38130.3|38063.6|38070.8|38007.7|683
1656394800000|2022-06-28 05:40:00|38118.2|38029.5|38110.3|38020.9|38138.6|38060.5|38070.1|38020.2|575
1656395100000|2022-06-28 05:45:00|38107.5|38023.6|38115.2|38018.1|38128.5|38049.3|38060.6|38000.7|602
1656395400000|2022-06-28 05:50:00|38115.4|38018|38096|38015|38127.2|38052.5|38060.5|38002|609
1656395700000|2022-06-28 05:55:00|38099.5|38008.4|38129.4|38022.8|38135.5|38062|38064.6|37998.3|607
1656396000000|2022-06-28 06:00:00|38127.7|38023.2|38103.8|38022.8|38141.8|38048.8|38088|38007.7|848
1656396300000|2022-06-28 06:05:00|38102.1|38023.6|38002.4|37982.4|38134.1|38033.2|38001.7|37955.7|998
1656396600000|2022-06-28 06:10:00|38002.2|37982.2|37979.9|37959.9|38039.9|37990.7|37975.5|37938.1|953
1656396900000|2022-06-28 06:15:00|37982.3|37962.3|38005.8|37955.8|38045.4|37983.2|37976.1|37941.6|840
1656397200000|2022-06-28 06:20:00|38021.9|37947.4|38031.7|37957.5|38037.8|37980.6|37994|37944.8|875
1656397500000|2022-06-28 06:25:00|38031|37957.2|37968|37895.3|38043.6|37970.1|37941.4|37891.2|894
1656397800000|2022-06-28 06:30:00|37967.1|37894.6|37839.1|37819.1|37987.6|37938.7|37812.4|37779.8|975
1656398100000|2022-06-28 06:35:00|37841.9|37821.9|37845.9|37825.9|37916.8|37876.5|37818.2|37783.5|970
1656398400000|2022-06-28 06:40:00|37846.1|37826.1|37854.5|37834.5|37899.6|37858|37834.8|37813.9|996
1656398700000|2022-06-28 06:45:00|37853.9|37833.9|37866.5|37846.5|37877.5|37857.5|37850.8|37830.8|963
1656399000000|2022-06-28 06:50:00|37868.2|37848.2|37873.9|37853.9|37927.7|37879.9|37865.1|37838.5|852
1656399300000|2022-06-28 06:55:00|37865.4|37845.4|37918.7|37898.7|37944|37900.6|37865.4|37817|921
1656399600000|2022-06-28 07:00:00|37920.7|37900.7|37907.1|37887.1|37924.1|37904.1|37905.8|37885.8|959
1656399900000|2022-06-28 07:05:00|37906.4|37886.4|37894.2|37874.2|37914.6|37894.6|37890.4|37870.4|891
1656400200000|2022-06-28 07:10:00|37893|37873|37906.6|37886.6|37912.9|37892.9|37868.1|37848.1|974
1656400500000|2022-06-28 07:15:00|37906.8|37886.8|37895.3|37875.3|37956.5|37919.1|37891.1|37844.8|1046
1656400800000|2022-06-28 07:20:00|37895.1|37875.1|37902.3|37852.3|37951.1|37900|37886.4|37836.9|999
1656401100000|2022-06-28 07:25:00|37904|37854|37884.6|37864.6|37930.9|37883.3|37881.8|37828.7|1039
1656401400000|2022-06-28 07:30:00|37884.9|37864.9|37817.8|37721.2|37917.6|37877.4|37761.2|37713.4|1048
1656401700000|2022-06-28 07:35:00|37817|37719.6|37788.5|37768.5|37820.6|37780.1|37768.7|37718|937
1656402000000|2022-06-28 07:40:00|37788.3|37768.3|37848.2|37828.2|37851.8|37831.8|37786.1|37766.1|943
1656402300000|2022-06-28 07:45:00|37848.1|37828.1|37846|37826|37885|37844.5|37841.3|37811|890
1656402600000|2022-06-28 07:50:00|37845.8|37825.8|37798.1|37778.1|37847.8|37827.8|37777.6|37757.6|879
1656402900000|2022-06-28 07:55:00|37798.3|37778.3|37827.3|37807.3|37844.2|37824.2|37789.1|37769.1|944
1656403200000|2022-06-28 08:00:00|37827.2|37807.2|37858.9|37838.9|37884.2|37864.2|37808.1|37788.1|931
1656403500000|2022-06-28 08:05:00|37860.7|37840.7|37844.9|37824.9|37864.1|37844.1|37839.8|37819.8|972
1656403800000|2022-06-28 08:10:00|37844.4|37824.4|37849.4|37829.4|37854.6|37834.6|37841.7|37821.7|955
1656404100000|2022-06-28 08:15:00|37849.2|37829.2|37833.3|37813.3|37852.9|37832.9|37830.1|37810.1|955
1656404400000|2022-06-28 08:20:00|37834.4|37814.4|37845|37825|37870.2|37850.2|37832.3|37812.3|952
1656404700000|2022-06-28 08:25:00|37844.2|37824.2|37853.6|37833.6|37857|37837|37834.7|37814.7|975
1656405000000|2022-06-28 08:30:00|37852.5|37832.5|37850.1|37830.1|37856.3|37836.3|37846.6|37826.6|956
1656405300000|2022-06-28 08:35:00|37849.4|37829.4|37845.9|37825.9|37876.2|37841.1|37838.1|37791.8|948
1656405600000|2022-06-28 08:40:00|37846.8|37826.8|37833.1|37813.1|37851|37831|37824.9|37804.9|983
1656405900000|2022-06-28 08:45:00|37833.5|37813.5|37841.3|37821.3|37889|37848.7|37827.9|37807.9|881
1656406200000|2022-06-28 08:50:00|37840.7|37820.7|37865.6|37845.6|37870.5|37850.5|37829.5|37809.5|889
1656406500000|2022-06-28 08:55:00|37862.3|37842.3|37859.3|37839.3|37868.7|37848.7|37844.4|37824.4|868
1656406800000|2022-06-28 09:00:00|37860.7|37840.7|37829.1|37809.1|37866.1|37846.1|37804.2|37784.2|923
1656407100000|2022-06-28 09:05:00|37825.5|37805.5|37812.1|37792.1|37826.2|37806.2|37802.2|37782.2|848
1656407400000|2022-06-28 09:10:00|37814.6|37794.6|37822.2|37802.2|37828|37808|37806|37786|849
1656407700000|2022-06-28 09:15:00|37821.9|37801.9|37845.3|37825.3|37864.7|37844.7|37820.9|37800.9|775
1656408000000|2022-06-28 09:20:00|37844.1|37824.1|37835.1|37815.1|37848.6|37828.6|37831.2|37811.2|742
1656408300000|2022-06-28 09:25:00|37833.5|37813.5|37830.8|37810.8|37837|37817|37819.9|37799.9|719
1656408600000|2022-06-28 09:30:00|37831|37811|37831.4|37811.4|37842.2|37822.2|37820.5|37800.5|785
1656408900000|2022-06-28 09:35:00|37828.9|37808.9|37864.1|37844.1|37865.4|37845.4|37828.9|37808.9|762
1656409200000|2022-06-28 09:40:00|37864.2|37844.2|37864.8|37844.8|37894.8|37850.9|37845.7|37817|842
1656409500000|2022-06-28 09:45:00|37865.2|37845.2|37836|37816|37877.5|37857.5|37832.4|37812.4|896
1656409800000|2022-06-28 09:50:00|37835|37815|37825|37805|37840.5|37820.5|37819.6|37799.6|818
1656410100000|2022-06-28 09:55:00|37825.9|37805.9|37835.6|37815.6|37839.6|37819.6|37822.8|37802.8|762
1656410400000|2022-06-28 10:00:00|37835.9|37815.9|37830.7|37810.7|37852.2|37832.2|37824.4|37804.4|811
1656410700000|2022-06-28 10:05:00|37831.6|37811.6|37849.7|37829.7|37852.5|37832.5|37817|37797|725
1656411000000|2022-06-28 10:10:00|37850.1|37830.1|37833.2|37813.2|37859.4|37839.4|37831.5|37811.5|735
1656411300000|2022-06-28 10:15:00|37833.4|37813.4|37831.8|37811.8|37851.4|37831.4|37825.4|37805.4|783
1656411600000|2022-06-28 10:20:00|37834.9|37814.9|37832|37812|37838.7|37818.7|37821.2|37801.2|832
1656411900000|2022-06-28 10:25:00|37832.2|37812.2|37819.6|37799.6|37844|37824|37815.2|37795.2|822
1656412200000|2022-06-28 10:30:00|37820.2|37800.2|37811.6|37791.6|37835.7|37815.7|37810.4|37790.4|716
1656412500000|2022-06-28 10:35:00|37812.1|37792.1|37829.4|37809.4|37833|37813|37805|37785|702
1656412800000|2022-06-28 10:40:00|37830|37810|37831.4|37811.4|37833|37813|37811.2|37791.2|848
1656413100000|2022-06-28 10:45:00|37832.1|37812.1|37863.2|37843.2|37875.3|37855.3|37832.1|37812.1|852
1656413400000|2022-06-28 10:50:00|37863.6|37843.6|37857.3|37837.3|37869.9|37849.9|37853.5|37833.5|814
1656413700000|2022-06-28 10:55:00|37857.4|37837.4|37867.5|37847.5|37871|37851|37856|37836|753
1656414000000|2022-06-28 11:00:00|37867.6|37847.6|37865|37845|37874.5|37854.5|37859.6|37839.6|791
1656414300000|2022-06-28 11:05:00|37866.1|37846.1|37851.1|37831.1|37867.4|37847.4|37846.7|37826.7|697
1656414600000|2022-06-28 11:10:00|37849.8|37829.8|37818|37798|37851.1|37831.1|37813.9|37793.9|674
1656414900000|2022-06-28 11:15:00|37819.3|37799.3|37816.9|37796.9|37823.6|37803.6|37811.4|37791.4|709
1656415200000|2022-06-28 11:20:00|37816.3|37796.3|37812.3|37792.3|37820.2|37800.2|37805.8|37785.8|736
1656415500000|2022-06-28 11:25:00|37813|37793|37795.4|37775.4|37818.9|37798.9|37782.6|37762.6|742
1656415800000|2022-06-28 11:30:00|37795.5|37775.5|37822.4|37802.4|37827|37807|37793.7|37773.7|706
1656416100000|2022-06-28 11:35:00|37822.3|37802.3|37836.3|37816.3|37838.2|37818.2|37812.6|37792.6|671
1656416400000|2022-06-28 11:40:00|37836.4|37816.4|37824.6|37804.6|37839.9|37819.9|37822|37802|670
1656416700000|2022-06-28 11:45:00|37824.4|37804.4|37846.2|37826.2|37847.6|37827.6|37818.5|37798.5|695
1656417000000|2022-06-28 11:50:00|37845.7|37825.7|37855.1|37835.1|37865.6|37845.6|37839.9|37819.9|789
1656417300000|2022-06-28 11:55:00|37855.8|37835.8|37878.6|37798.4|37888|37867.7|37849.8|37798.4|927
1656417600000|2022-06-28 12:00:00|37879.2|37799.5|37607.5|37587.5|37882.5|37799.5|37547.5|37452.6|1021
1656417900000|2022-06-28 12:05:00|37606.4|37586.4|37700.2|37680.2|37700.2|37680.2|37598.6|37578.6|919
1656418200000|2022-06-28 12:10:00|37700.1|37680.1|37752.8|37732.8|37887|37783|37696.7|37676.7|1007
1656418500000|2022-06-28 12:15:00|37752.7|37732.7|37788.9|37768.9|37798.3|37778.3|37751.9|37717.8|976
1656418800000|2022-06-28 12:20:00|37789.7|37769.7|37751.7|37731.7|37789.7|37769.7|37749.5|37682.4|879
1656419100000|2022-06-28 12:25:00|37751.8|37731.8|37736|37716|37754|37734|37721.4|37701.4|764
1656419400000|2022-06-28 12:30:00|37735.4|37715.4|37748.5|37728.5|37754.7|37734.7|37730.5|37710.5|904
1656419700000|2022-06-28 12:35:00|37748.8|37728.8|37688.5|37668.5|37753.6|37733.6|37682.3|37645.5|824
1656420000000|2022-06-28 12:40:00|37688.3|37668.3|37725.9|37705.9|37732.4|37712.4|37687.2|37667.2|972
1656420300000|2022-06-28 12:45:00|37725.3|37705.3|37775.6|37755.6|37828.9|37772.3|37717.7|37697.7|947
1656420600000|2022-06-28 12:50:00|37776.1|37756.1|37769.9|37749.9|37781|37761|37751.9|37731.9|936
1656420900000|2022-06-28 12:55:00|37770|37750|37772.4|37752.4|37780|37760|37761.2|37741.2|808
1656421200000|2022-06-28 13:00:00|37772.2|37752.2|37825.2|37805.2|37848.1|37828.1|37767|37747|954
1656421500000|2022-06-28 13:05:00|37826|37806|37867.7|37847.7|37882.8|37862.8|37820.2|37800.2|921
1656421800000|2022-06-28 13:10:00|37867.6|37847.6|37866.2|37846.2|37890|37870|37828.7|37808.7|906
1656422100000|2022-06-28 13:15:00|37867|37847|37856.8|37836.8|37895.2|37875.2|37852.2|37832.2|868
1656422400000|2022-06-28 13:20:00|37857|37837|37801.5|37781.5|37857|37837|37792.8|37753|962
1656422700000|2022-06-28 13:25:00|37801.3|37781.3|37833.1|37813.1|37834.8|37814.8|37796.3|37759.5|861
1656423000000|2022-06-28 13:30:00|37833.8|37813.8|37855.3|37835.3|37891.4|37851.1|37823|37783.7|1038
1656423300000|2022-06-28 13:35:00|37856|37836|37861.3|37841.3|37868.1|37848.1|37833|37801|978
1656423600000|2022-06-28 13:40:00|37863|37843|37839.2|37819.2|37879.6|37859.6|37837.5|37817.5|838
1656423900000|2022-06-28 13:45:00|37839.6|37819.6|37839.5|37819.5|37857.5|37837.5|37832.9|37812.9|894
1656424200000|2022-06-28 13:50:00|37839.8|37819.8|37810.4|37790.4|37845.1|37825.1|37810.4|37790.4|934
1656424500000|2022-06-28 13:55:00|37814.6|37794.6|37876|37802.5|37876|37841.4|37801.6|37764.8|945
1656424800000|2022-06-28 14:00:00|37876.1|37802.9|37908.2|37888.2|37923|37903|37845|37802.9|1013
1656425100000|2022-06-28 14:05:00|37908.5|37888.5|37915.1|37895.1|37952.5|37932.5|37908.5|37875|973
1656425400000|2022-06-28 14:10:00|37915.6|37895.6|37859.1|37839.1|37947.1|37911.8|37851.6|37831.6|910
1656425700000|2022-06-28 14:15:00|37861.9|37841.9|37837.4|37817.4|37870|37850|37813.8|37778.6|859
1656426000000|2022-06-28 14:20:00|37837.2|37817.2|37868.3|37848.3|37870.9|37850.9|37837.2|37817.2|876
1656426300000|2022-06-28 14:25:00|37869.8|37849.8|37845.4|37825.4|37882.8|37862.8|37837.4|37800.8|902
1656426600000|2022-06-28 14:30:00|37845.8|37825.8|37860.8|37840.8|37876.6|37856.6|37845.6|37825.6|911
1656426900000|2022-06-28 14:35:00|37862.3|37842.3|37887.8|37867.8|37889.1|37869.1|37852.1|37832.1|880
1656427200000|2022-06-28 14:40:00|37887.5|37867.5|37855.5|37835.5|37893.8|37873.8|37853.8|37833.8|921
1656427500000|2022-06-28 14:45:00|37855.6|37835.6|37837|37817|37877.2|37857.2|37834.7|37814.7|917
1656427800000|2022-06-28 14:50:00|37836.7|37816.7|37871.4|37851.4|37881.7|37861.7|37834.6|37814.6|1021
1656428100000|2022-06-28 14:55:00|37872.1|37852.1|37846.3|37826.3|37904.2|37884.2|37844.8|37824.8|993
1656428400000|2022-06-28 15:00:00|37844.7|37824.7|37801.3|37781.3|37850.5|37830.5|37798.7|37778.7|1004
1656428700000|2022-06-28 15:05:00|37803.6|37783.6|37773.7|37753.7|37805|37785|37743.7|37700.4|903
1656429000000|2022-06-28 15:10:00|37774|37754|37752.7|37732.7|37790.2|37770.2|37752.2|37732.2|791
1656429300000|2022-06-28 15:15:00|37752.4|37732.4|37760.3|37740.3|37800.8|37761|37717.4|37697.4|840
1656429600000|2022-06-28 15:20:00|37760.1|37740.1|37785.4|37765.4|37808.5|37768.3|37755.7|37707.2|860
1656429900000|2022-06-28 15:25:00|37785.9|37765.9|37784.3|37764.3|37797.3|37777.3|37772.1|37752.1|845
1656430200000|2022-06-28 15:30:00|37784.1|37764.1|37746.7|37726.7|37789.5|37769.5|37728|37708|923
1656430500000|2022-06-28 15:35:00|37746.8|37726.8|37754|37734|37766|37736.1|37733.1|37691.1|772
1656430800000|2022-06-28 15:40:00|37755.7|37735.7|37743.3|37723.3|37778.1|37748.1|37731.7|37703.4|923
1656431100000|2022-06-28 15:45:00|37744.1|37724.1|37734.5|37714.5|37749|37729|37730.1|37710.1|754
1656431400000|2022-06-28 15:50:00|37730.8|37710.8|37735|37715|37744|37724|37726.4|37706.4|761
1656431700000|2022-06-28 15:55:00|37734.8|37714.8|37741.6|37721.6|37745.2|37722|37710.7|37672.9|733
1656432000000|2022-06-28 16:00:00|37741.1|37721.1|37749.6|37729.6|37754|37734|37726.9|37706.9|791
1656432300000|2022-06-28 16:05:00|37749.4|37729.4|37706.8|37686.8|37750.3|37730.3|37705.2|37685.2|806
1656432600000|2022-06-28 16:10:00|37706.1|37686.1|37732.3|37712.3|37734.7|37714.7|37705.6|37685.6|688
1656432900000|2022-06-28 16:15:00|37732.4|37712.4|37736.8|37716.8|37776.5|37736.8|37729.2|37689.7|723
1656433200000|2022-06-28 16:20:00|37737.4|37717.4|37730.5|37710.5|37765.6|37725.4|37722|37688.7|773
1656433500000|2022-06-28 16:25:00|37730.6|37710.6|37715.1|37695.1|37755.1|37715.2|37705.7|37655.8|721
1656433800000|2022-06-28 16:30:00|37711.9|37691.9|37718.5|37698.5|37760.1|37706.6|37707.3|37667.4|686
1656434100000|2022-06-28 16:35:00|37747.1|37676|37743.9|37723.9|37747.1|37726.1|37710.9|37668.8|642
1656434400000|2022-06-28 16:40:00|37743.8|37723.8|37744.7|37724.7|37772.4|37728.1|37731.8|37694.1|688
1656434700000|2022-06-28 16:45:00|37744.5|37724.5|37759.9|37739.9|37787.9|37740.5|37733|37698.7|582
1656435000000|2022-06-28 16:50:00|37760.6|37740.6|37762.5|37742.5|37810.9|37751.5|37754.4|37694.4|739
1656435300000|2022-06-28 16:55:00|37762.8|37742.8|37763.4|37743.4|37814.6|37754|37754.9|37697.7|630
1656435600000|2022-06-28 17:00:00|37763.5|37743.5|37787.1|37767.1|37793.5|37773.5|37763.5|37743.5|869
1656435900000|2022-06-28 17:05:00|37787.3|37767.3|37819.1|37769.1|37855.8|37791.6|37776.2|37737.8|791
1656436200000|2022-06-28 17:10:00|37818.5|37768.5|37831.6|37753|37841.2|37785.6|37784.2|37737.7|676
1656436500000|2022-06-28 17:15:00|37817.3|37767.3|37807.7|37787.7|37845.8|37793.5|37790|37745.3|676
1656436800000|2022-06-28 17:20:00|37807.3|37787.3|37836.9|37758.3|37866.7|37793.6|37799.5|37746.5|695
1656437100000|2022-06-28 17:25:00|37840.2|37756.9|37797.6|37777.6|37840.6|37791.2|37793.8|37749.4|648
1656437400000|2022-06-28 17:30:00|37797.2|37777.2|37804.1|37784.1|37832|37787.1|37791.8|37744.8|559
1656437700000|2022-06-28 17:35:00|37804.2|37784.2|37797|37777|37837|37790.4|37795|37748|556
1656438000000|2022-06-28 17:40:00|37796.8|37776.8|37778.5|37758.5|37827.8|37779|37776|37724.9|588
1656438300000|2022-06-28 17:45:00|37780|37760|37807.9|37723.5|37829.3|37761.6|37769.7|37720.1|551
1656438600000|2022-06-28 17:50:00|37806|37725.1|37807.2|37730.1|37817.4|37751.7|37764.5|37707.8|667
1656438900000|2022-06-28 17:55:00|37809.8|37728.5|37783.9|37703.4|37820|37752.9|37746.4|37695.6|686
1656439200000|2022-06-28 18:00:00|37793.3|37706.9|37767|37717|37805.8|37738.7|37741.7|37692|640
1656439500000|2022-06-28 18:05:00|37751.8|37731.8|37792.4|37710.6|37802.5|37741.1|37751.8|37698.2|613
1656439800000|2022-06-28 18:10:00|37789.1|37712.7|37785.5|37735.5|37798.9|37750.6|37751.7|37706.9|580
1656440100000|2022-06-28 18:15:00|37785.2|37735.2|37798.3|37725.3|37800|37757.2|37759.2|37711|564
1656440400000|2022-06-28 18:20:00|37796.9|37725.6|37757.3|37737.3|37801.3|37752.9|37754.3|37711.9|549
1656440700000|2022-06-28 18:25:00|37757|37737|37771.4|37721.4|37788.1|37745.2|37748.7|37704.5|466
1656441000000|2022-06-28 18:30:00|37770.4|37720.4|37774.9|37754.9|37808|37760.7|37752.2|37705|559
1656441300000|2022-06-28 18:35:00|37775.2|37755.2|37774.4|37754.4|37812.7|37768.2|37767.4|37726.9|477
1656441600000|2022-06-28 18:40:00|37774.2|37754.2|37778|37758|37806.9|37761.2|37768.3|37725.8|538
1656441900000|2022-06-28 18:45:00|37779.5|37759.5|37795.5|37775.5|37816.8|37778.6|37774.3|37736.7|497
1656442200000|2022-06-28 18:50:00|37820.7|37747.3|37813.7|37763.7|37834|37784|37790.2|37747.3|541
1656442500000|2022-06-28 18:55:00|37813.9|37763.9|37806.7|37786.7|37856.2|37794.4|37786.9|37741|622
1656442800000|2022-06-28 19:00:00|37807.5|37787.5|37796.3|37722.2|37847|37787.9|37753.4|37712.8|701
1656443100000|2022-06-28 19:05:00|37800.5|37718.4|37817|37743.9|37831.5|37775.2|37763.2|37717|501
1656443400000|2022-06-28 19:10:00|37817.5|37743.2|37756.5|37736.5|37818.3|37759.6|37754.1|37715|561
1656443700000|2022-06-28 19:15:00|37760.7|37740.7|37759.3|37739.3|37794.7|37748.3|37751.4|37713|516
1656444000000|2022-06-28 19:20:00|37759.6|37739.6|37749.7|37729.7|37810|37748.3|37748.4|37710|546
1656444300000|2022-06-28 19:25:00|37750.2|37730.2|37745|37725|37753|37733|37736.4|37716.4|608
1656444600000|2022-06-28 19:30:00|37744.9|37724.9|37757.7|37737.7|37796.2|37743.9|37734.5|37705.8|562
1656444900000|2022-06-28 19:35:00|37758.1|37738.1|37742.6|37722.6|37760.9|37740.9|37739.7|37719.7|443
1656445200000|2022-06-28 19:40:00|37741.8|37721.8|37744.3|37724.3|37750.1|37730.1|37737.4|37717.4|425
1656445500000|2022-06-28 19:45:00|37745.6|37725.6|37748.9|37728.9|37750.9|37730.9|37740.2|37720.2|385
1656445800000|2022-06-28 19:50:00|37749|37729|37751.1|37731.1|37784|37750.5|37738.8|37704.7|571
1656446100000|2022-06-28 19:55:00|37750.4|37730.4|37744.5|37724.5|37761|37741|37737.2|37717.2|526
1656446400000|2022-06-28 20:00:00|37745.8|37725.8|37758.2|37738.2|37758.2|37738.2|37732.9|37712.9|483
1656446700000|2022-06-28 20:05:00|37757.9|37737.9|37750.8|37730.8|37759.4|37739.4|37747.5|37727.5|268
1656447000000|2022-06-28 20:10:00|37748.3|37728.3|37754.5|37734.5|37754.6|37734.6|37741.8|37721.8|279
1656447300000|2022-06-28 20:15:00|37754.4|37734.4|37760.4|37740.4|37766|37746|37743.1|37723.1|287
1656447600000|2022-06-28 20:20:00|37761.3|37741.3|37766.1|37746.1|37772.3|37752.3|37750.2|37730.2|372
1656447900000|2022-06-28 20:25:00|37766.7|37746.7|37761.5|37741.5|37768.3|37748.3|37749.1|37729.1|312
1656448200000|2022-06-28 20:30:00|37757.5|37737.5|37755.5|37735.5|37763.6|37743.6|37753.1|37733.1|258
1656448500000|2022-06-28 20:35:00|37757.1|37737.1|37754.2|37734.2|37761.8|37741.8|37749.1|37729.1|220
1656448800000|2022-06-28 20:40:00|37754.4|37734.4|37743.6|37723.6|37760.7|37740.7|37727.5|37707.5|329
1656449100000|2022-06-28 20:45:00|37742.4|37722.4|37751.5|37731.5|37765|37742.7|37738.1|37693.4|312
1656449400000|2022-06-28 20:50:00|37752.4|37732.4|37747.6|37727.6|37785.8|37737.7|37741|37690.5|360
1656449700000|2022-06-28 20:55:00|37773.5|37700.6|37797.6|37714.7|37813.4|37728.4|37745.9|37685.4|470
1656450000000|2022-06-28 21:00:00|37796.9|37712.7|37777.1|37727.1|37806.8|37735|37775.1|37710.7|90
1656450300000|2022-06-28 21:05:00|37789.3|37714.5|37798.8|37678.8|37813.1|37735.1|37770.8|37678.8|81
1656450600000|2022-06-28 21:10:00|37798.5|37678.5|37772|37722|37815.7|37722.3|37767|37676.1|193
1656450900000|2022-06-28 21:15:00|37800.2|37713|37782.8|37703.6|37809.7|37724.8|37764.8|37668.8|177
1656451200000|2022-06-28 21:20:00|37771.2|37692.9|37778.7|37696.2|37811.4|37723.5|37767.4|37668.9|148
1656451500000|2022-06-28 21:25:00|37786.2|37669.1|37794.6|37674.6|37813.3|37725|37767.4|37664.4|152
1656451800000|2022-06-28 21:30:00|37794.7|37675|37780.7|37703.5|37809.7|37725.8|37759.2|37672|243
1656452100000|2022-06-28 21:35:00|37759.3|37709.3|37801.3|37681.3|37806.3|37723.6|37758|37658.5|115
1656452400000|2022-06-28 21:40:00|37793.2|37683.2|37794.7|37711.9|37824.9|37726.3|37758.4|37669.8|136
1656452700000|2022-06-28 21:45:00|37777|37697.8|37792.9|37704.2|37816.7|37736.5|37756.5|37673.8|232
1656453000000|2022-06-28 21:50:00|37788.9|37698.7|37768.4|37718.4|37822|37725.2|37760|37670|182
1656453300000|2022-06-28 21:55:00|37776.7|37698.6|37797|37677|37807.2|37728.6|37748.6|37671|176
1656453600000|2022-06-28 22:00:00|37798.7|37678.7|37774.5|37724.5|37810.4|37737.4|37739.5|37668.7|382
1656453900000|2022-06-28 22:05:00|37774.7|37724.7|37767.5|37717.5|37818|37726.7|37761.2|37669.1|243
1656454200000|2022-06-28 22:10:00|37782.2|37711.7|37799.3|37712.5|37823.1|37741.8|37741.8|37664.5|249
1656454500000|2022-06-28 22:15:00|37795.7|37709.8|37801.3|37681.3|37820|37745.2|37759.9|37667.4|443
1656454800000|2022-06-28 22:20:00|37799.1|37683.3|37787|37737|37816.7|37750.6|37753.1|37666.6|580
1656455100000|2022-06-28 22:25:00|37787.9|37737.9|37818.6|37705.3|37826.7|37748.8|37766|37672.4|459
1656455400000|2022-06-28 22:30:00|37824.2|37706.4|37783.1|37733.1|37829.3|37744.5|37757.2|37673.5|486
1656455700000|2022-06-28 22:35:00|37776.6|37726.6|37802.1|37682.1|37825.5|37741.5|37748.9|37641|391
1656456000000|2022-06-28 22:40:00|37766.5|37716.5|37786|37670.8|37813|37738.7|37754.7|37663.4|437
1656456300000|2022-06-28 22:45:00|37798.2|37678.2|37796.9|37676.9|37811|37739.6|37748.5|37659.5|382
1656456600000|2022-06-28 22:50:00|37797|37677|37761|37711|37797.9|37734.2|37745|37647|394
1656456900000|2022-06-28 22:55:00|37761.3|37711.3|37784.8|37664.8|37795.4|37732.1|37739.6|37644.9|401
1656457200000|2022-06-28 23:00:00|37786|37666|37759.4|37687.4|37786|37724|37735.6|37666|452
1656457500000|2022-06-28 23:05:00|37752.2|37702.2|37750.2|37700.2|37765.8|37708.1|37745.3|37679.2|492
1656457800000|2022-06-28 23:10:00|37749.4|37699.4|37753.3|37703.3|37764.7|37719.8|37732.8|37671.7|395
1656458100000|2022-06-28 23:15:00|37776.3|37693.5|37754.9|37704.9|37781.9|37718|37729.5|37659.8|305
1656458400000|2022-06-28 23:20:00|37755.9|37705.9|37779.5|37675|37784.7|37725.2|37735.9|37658|445
1656458700000|2022-06-28 23:25:00|37776.4|37682.1|37754.3|37734.3|37789.7|37734.3|37734.6|37659|435
1656459000000|2022-06-28 23:30:00|37754.1|37734.1|37785.8|37693.9|37798.2|37741.5|37745.4|37675.2|419
1656459300000|2022-06-28 23:35:00|37792|37686.6|37773.1|37698.1|37797.4|37732.9|37752.9|37674.2|370
1656459600000|2022-06-28 23:40:00|37773|37700.2|37783.1|37680.5|37791.1|37731.8|37738|37671|385
1656459900000|2022-06-28 23:45:00|37777.8|37689.2|37775.7|37703.2|37788.2|37732.7|37743.9|37674.4|448
1656460200000|2022-06-28 23:50:00|37774|37701.5|37780.6|37692.5|37796.1|37733.5|37744.8|37672.3|493
1656460500000|2022-06-28 23:55:00|37778.4|37699.6|37784.7|37693.2|37793.9|37732.9|37742.8|37670.5|453
1656460800000|2022-06-29 00:00:00|37784|37693.9|37753.9|37703.9|37790.2|37737.6|37732.1|37664|776
1656461100000|2022-06-29 00:05:00|37754|37704|37767.7|37675.8|37779.4|37725.7|37730.3|37653.8|656
1656461400000|2022-06-29 00:10:00|37767.1|37677.3|37747.4|37697.4|37779.7|37716.2|37729.7|37654.3|643
1656461700000|2022-06-29 00:15:00|37756.4|37685.4|37753|37665|37773|37709.2|37721.3|37649.3|623
1656462000000|2022-06-29 00:20:00|37749.9|37669.1|37746.2|37696.2|37776.9|37713.6|37717.7|37653.5|653
1656462300000|2022-06-29 00:25:00|37747.3|37697.3|37754.2|37657.1|37772|37704|37714.4|37635.5|549
1656462600000|2022-06-29 00:30:00|37756.3|37656.7|37742.1|37692.1|37767|37705.9|37720|37644.9|465
1656462900000|2022-06-29 00:35:00|37741.1|37691.1|37779.3|37681.6|37783.5|37721.5|37725|37649.6|542
1656463200000|2022-06-29 00:40:00|37777.5|37683.8|37755.1|37735.1|37794.5|37736.9|37732.5|37664.9|673
1656463500000|2022-06-29 00:45:00|37754.6|37734.6|37769.7|37712.7|37791.7|37734.8|37748.7|37671|548
1656463800000|2022-06-29 00:50:00|37767.1|37714.8|37781.2|37727.6|37787|37731.2|37751.4|37668|746
1656464100000|2022-06-29 00:55:00|37781.4|37725.1|37776|37723.8|37796.4|37729.1|37762.2|37676|640
1656464400000|2022-06-29 01:00:00|37778.1|37724|37767.7|37717.7|37798.3|37742.4|37753.1|37680|716
1656464700000|2022-06-29 01:05:00|37778|37706.7|37753.2|37703.2|37786.2|37728.7|37737.2|37687.8|649
1656465000000|2022-06-29 01:10:00|37753.8|37703.8|37767|37697|37780|37726.8|37739.1|37666|656
1656465300000|2022-06-29 01:15:00|37768|37695.5|37750.8|37700.8|37777.3|37722|37730.3|37676.9|629
1656465600000|2022-06-29 01:20:00|37761.1|37691.2|37758.8|37708.8|37772.9|37725.9|37729.8|37663.6|590
1656465900000|2022-06-29 01:25:00|37758.9|37708.9|37757.3|37686.7|37774.9|37720.7|37737.1|37659|607
1656466200000|2022-06-29 01:30:00|37757.5|37684.2|37764.9|37691.5|37773.6|37723.5|37725|37664.3|764
1656466500000|2022-06-29 01:35:00|37764.7|37690.7|37751.6|37671.9|37768.6|37703.1|37729.5|37661.1|663
1656466800000|2022-06-29 01:40:00|37751.5|37669.6|37755.2|37681.3|37766|37706.7|37726.4|37639|769
1656467100000|2022-06-29 01:45:00|37755.7|37679.6|37752|37678.7|37762.3|37703.8|37722.1|37650.7|721
1656467400000|2022-06-29 01:50:00|37751.8|37678.5|37746.3|37676.3|37760.3|37695.3|37724.7|37638|693
1656467700000|2022-06-29 01:55:00|37736.2|37686.2|37740.8|37690.8|37763.8|37710.1|37715.3|37650.9|621
1656468000000|2022-06-29 02:00:00|37753.2|37680.5|37726.4|37676.4|37760.1|37696|37714.8|37649.9|750
1656468300000|2022-06-29 02:05:00|37735|37661.4|37737.2|37648.5|37750.7|37682.6|37719.4|37630.1|665
1656468600000|2022-06-29 02:10:00|37739.4|37642.1|37733.5|37683.5|37751.6|37705.4|37708.1|37641.9|696
1656468900000|2022-06-29 02:15:00|37743.9|37673.6|37753.3|37682.1|37763.4|37707|37721.1|37635|612
1656469200000|2022-06-29 02:20:00|37753|37679.3|37740.9|37671|37760.5|37707.9|37717|37651.7|488
1656469500000|2022-06-29 02:25:00|37731.4|37681.4|37741.2|37666.9|37753.2|37705.8|37708.5|37656|603
1656469800000|2022-06-29 02:30:00|37743.1|37666.3|37734.5|37652.5|37744.9|37691.7|37698.2|37644.7|670
1656470100000|2022-06-29 02:35:00|37731.3|37658.6|37750.9|37677.6|37755.6|37695.8|37711.6|37627|621
1656470400000|2022-06-29 02:40:00|37734.2|37684.2|37750.4|37675.6|37755.5|37698.3|37715.3|37653.4|623
1656470700000|2022-06-29 02:45:00|37751.2|37675.2|37751.3|37681.4|37762.6|37707.3|37719.5|37663|592
1656471000000|2022-06-29 02:50:00|37751.4|37681|37756.1|37682.8|37768.5|37711.2|37719|37644|564
1656471300000|2022-06-29 02:55:00|37758|37680.8|37752.8|37678.1|37772.1|37708.1|37718.3|37648|617
1656471600000|2022-06-29 03:00:00|37751.3|37680.7|37756.9|37684.7|37766.3|37716|37720.6|37653.3|684
1656471900000|2022-06-29 03:05:00|37757.9|37682.5|37757.2|37683.6|37765.9|37716.6|37727.5|37649|588
1656472200000|2022-06-29 03:10:00|37760.8|37687|37772.6|37698.1|37778.6|37727.7|37734.5|37671.2|625
1656472500000|2022-06-29 03:15:00|37771.7|37694.6|37750.8|37700.8|37776.5|37726.3|37736.3|37676|584
1656472800000|2022-06-29 03:20:00|37749.5|37699.5|37761.2|37686.9|37779.4|37723.5|37733.7|37670.8|508
1656473100000|2022-06-29 03:25:00|37761.9|37685.2|37748.2|37698.2|37769.4|37711.3|37724.6|37654.2|607
1656473400000|2022-06-29 03:30:00|37748|37698|37766.4|37685.5|37769|37718|37729.9|37672.5|634
1656473700000|2022-06-29 03:35:00|37765.7|37687|37759.6|37680.4|37767.8|37711.7|37727|37664.2|583
1656474000000|2022-06-29 03:40:00|37753|37680.8|37744.4|37671.6|37763.7|37708.1|37720.5|37660.7|486
1656474300000|2022-06-29 03:45:00|37753.2|37670.5|37754.1|37674.9|37762.1|37698.7|37709.4|37653.8|561
1656474600000|2022-06-29 03:50:00|37754.7|37673.5|37731.8|37681.8|37761|37710.8|37718.7|37660.3|557
1656474900000|2022-06-29 03:55:00|37730.3|37680.3|37751.4|37678.2|37755.5|37702|37719.2|37637|557
1656475200000|2022-06-29 04:00:00|37750.7|37676.7|37738|37688|37763|37707.7|37719|37646|576
1656475500000|2022-06-29 04:05:00|37748.8|37675.2|37732.5|37682.5|37759.4|37696.5|37708.4|37641.4|455
1656475800000|2022-06-29 04:10:00|37733.3|37683.3|37739.5|37689.5|37758.8|37699.1|37712.7|37656.1|495
1656476100000|2022-06-29 04:15:00|37740.1|37690.1|37749.8|37672.6|37757.5|37698.4|37708.5|37663.8|513
1656476400000|2022-06-29 04:20:00|37751.5|37669.1|37743.1|37672.8|37755.1|37700.6|37706.8|37647.8|481
1656476700000|2022-06-29 04:25:00|37745.1|37674.6|37759.3|37685.8|37769.8|37710.2|37714.6|37658|539
1656477000000|2022-06-29 04:30:00|37759.5|37686.6|37804.1|37720.2|37851.6|37770.3|37741.8|37673.1|964
1656477300000|2022-06-29 04:35:00|37803.1|37725.4|37829.1|37747.6|37833.2|37763.3|37774.5|37695.8|776
1656477600000|2022-06-29 04:40:00|37827.8|37751.9|37823.3|37735.3|37837.6|37762.2|37798|37717|665
1656477900000|2022-06-29 04:45:00|37822.2|37736.1|37833.6|37753.6|37841.1|37782.2|37796.5|37705.9|738
1656478200000|2022-06-29 04:50:00|37841|37735.6|37846.4|37729.4|37862.1|37798.6|37808.8|37725|771
1656478500000|2022-06-29 04:55:00|37846.8|37732|37839.5|37767|37846.9|37787.7|37800.7|37717|664
1656478800000|2022-06-29 05:00:00|37831.6|37781.6|37813.6|37735.2|37839.3|37800.2|37780.2|37726.9|759
1656479100000|2022-06-29 05:05:00|37813.3|37734.4|37794.7|37774.7|37832.4|37788.4|37780.7|37722.4|587
1656479400000|2022-06-29 05:10:00|37794.8|37774.8|37817|37738.5|37823.7|37784.7|37783.5|37723|622
1656479700000|2022-06-29 05:15:00|37818|37736.4|37786.4|37766.4|37821.4|37779.7|37780.1|37716.9|599
1656480000000|2022-06-29 05:20:00|37786.5|37766.5|37794.1|37744.1|37809.5|37772|37769.1|37714.3|613
1656480300000|2022-06-29 05:25:00|37806.8|37732.2|37811.9|37737.8|37822|37785.1|37788.8|37721.4|648
1656480600000|2022-06-29 05:30:00|37791.7|37771.7|37796.9|37776.9|37818.1|37783.7|37778|37714.8|532
1656480900000|2022-06-29 05:35:00|37820.4|37736.1|37829.1|37757.7|37838.5|37796.9|37796.2|37719.6|706
1656481200000|2022-06-29 05:40:00|37819.3|37769.3|37807.1|37787.1|37846.8|37805.9|37803.8|37740.2|707
1656481500000|2022-06-29 05:45:00|37806.1|37786.1|37829.3|37754|37840.1|37799.3|37800.4|37729.5|653
1656481800000|2022-06-29 05:50:00|37829.9|37754.3|37832.9|37757.5|37848.9|37799.3|37803.9|37722|726
1656482100000|2022-06-29 05:55:00|37836|37740.2|37867.5|37789.4|37883.4|37835.4|37807.3|37736.9|684
1656482400000|2022-06-29 06:00:00|37871.2|37790.9|37835.6|37815.6|37875.4|37830.8|37816.3|37760.8|902
1656482700000|2022-06-29 06:05:00|37841.8|37821.8|37844.5|37824.5|37880.5|37832.8|37818.3|37765.6|837
1656483000000|2022-06-29 06:10:00|37843.6|37823.6|37868.6|37848.6|37868.6|37848.6|37832.8|37812.8|810
1656483300000|2022-06-29 06:15:00|37868.7|37848.7|37860.1|37840.1|37877.2|37857.2|37854.7|37834.7|783
1656483600000|2022-06-29 06:20:00|37860.5|37840.5|37858.4|37838.4|37873.8|37853.8|37851.8|37831.8|786
1656483900000|2022-06-29 06:25:00|37857.7|37837.7|37856.6|37836.6|37859.2|37839.2|37844.4|37824.4|799
1656484200000|2022-06-29 06:30:00|37856.1|37836.1|37877.7|37857.7|37894.3|37874.3|37855|37835|871
1656484500000|2022-06-29 06:35:00|37877|37857|37900.9|37880.9|37913.6|37893.6|37864.4|37844.4|907
1656484800000|2022-06-29 06:40:00|37902.8|37882.8|37908.6|37888.6|37919.1|37899.1|37899.4|37879.4|832
1656485100000|2022-06-29 06:45:00|37908.1|37888.1|37912.1|37892.1|37922.9|37902.9|37907.1|37887.1|811
1656485400000|2022-06-29 06:50:00|37912.4|37892.4|37900.7|37880.7|37934.5|37914.5|37900.6|37880.6|799
1656485700000|2022-06-29 06:55:00|37902.3|37882.3|37909.2|37889.2|37921.2|37901.2|37898.5|37878.5|840
1656486000000|2022-06-29 07:00:00|37898.2|37878.2|37830.4|37810.4|37898.2|37878.2|37805.9|37785.9|1115
1656486300000|2022-06-29 07:05:00|37829.6|37809.6|37817.7|37797.7|37836.5|37816.5|37778.8|37758.8|1013
1656486600000|2022-06-29 07:10:00|37818.4|37798.4|37845.2|37825.2|37847|37827|37811.6|37791.6|921
1656486900000|2022-06-29 07:15:00|37844.5|37824.5|37746.7|37726.7|37845.5|37825.5|37722.8|37702.8|892
1656487200000|2022-06-29 07:20:00|37746.1|37726.1|37689.2|37669.2|37760.9|37733.8|37682.7|37662.7|941
1656487500000|2022-06-29 07:25:00|37690|37670|37758.4|37738.4|37804.9|37784.9|37690|37670|981
1656487800000|2022-06-29 07:30:00|37757.6|37737.6|37793.5|37773.5|37802|37782|37748.1|37728.1|1026
1656488100000|2022-06-29 07:35:00|37794.4|37774.4|37774.3|37754.3|37796|37776|37770.1|37750.1|1049
1656488400000|2022-06-29 07:40:00|37775.5|37755.5|37727.7|37707.7|37777.8|37757.8|37717.1|37697.1|903
1656488700000|2022-06-29 07:45:00|37726.8|37706.8|37724.1|37704.1|37729.3|37709.3|37685.4|37665.4|938
1656489000000|2022-06-29 07:50:00|37723.8|37703.8|37723.7|37703.7|37743.2|37723.2|37720.5|37700.5|916
1656489300000|2022-06-29 07:55:00|37723.8|37703.8|37729.1|37709.1|37743.5|37723.5|37719.5|37699.5|869
1656489600000|2022-06-29 08:00:00|37730|37710|37710.8|37690.8|37783.4|37753.1|37694.5|37674.5|1045
1656489900000|2022-06-29 08:05:00|37710.6|37690.6|37735.2|37715.2|37746.4|37726.4|37705.6|37685.6|1004
1656490200000|2022-06-29 08:10:00|37734.8|37714.8|37674.9|37654.9|37737.4|37717.4|37663.2|37643.2|880
1656490500000|2022-06-29 08:15:00|37677.3|37657.3|37684.2|37664.2|37702.2|37682.2|37663.3|37643.3|948
1656490800000|2022-06-29 08:20:00|37684.6|37664.6|37674.2|37654.2|37700.4|37680.4|37672.5|37652.5|917
1656491100000|2022-06-29 08:25:00|37675.6|37655.6|37679|37659|37690.6|37670.6|37655.7|37635.7|907
1656491400000|2022-06-29 08:30:00|37678.5|37658.5|37687.9|37667.9|37701|37681|37676|37656|835
1656491700000|2022-06-29 08:35:00|37687.7|37667.7|37697.6|37677.6|37703.8|37683.8|37680.3|37660.3|823
1656492000000|2022-06-29 08:40:00|37696.4|37676.4|37708.4|37688.4|37709|37689|37686.9|37666.9|933
1656492300000|2022-06-29 08:45:00|37708.8|37688.8|37704.3|37684.3|37717.9|37697.9|37700.1|37680.1|839
1656492600000|2022-06-29 08:50:00|37704.1|37684.1|37724.3|37704.3|37734.2|37714.2|37701.7|37681.7|1053
1656492900000|2022-06-29 08:55:00|37726.2|37706.2|37699.7|37679.7|37730.8|37710.8|37698.6|37678.6|833
1656493200000|2022-06-29 09:00:00|37698.3|37678.3|37705.2|37685.2|37709.6|37689.6|37686.6|37666.6|922
1656493500000|2022-06-29 09:05:00|37705.3|37685.3|37693.1|37673.1|37712.4|37692.4|37683.7|37663.7|915
1656493800000|2022-06-29 09:10:00|37692.2|37672.2|37664.9|37644.9|37693.2|37673.2|37651.7|37631.7|958
1656494100000|2022-06-29 09:15:00|37666|37646|37700.7|37680.7|37707.2|37687.2|37650.7|37630.7|893
1656494400000|2022-06-29 09:20:00|37699.6|37679.6|37707.5|37687.5|37720.4|37700.4|37690|37670|871
1656494700000|2022-06-29 09:25:00|37707.6|37687.6|37715.1|37695.1|37724.2|37704.2|37694.6|37674.6|913
1656495000000|2022-06-29 09:30:00|37713.7|37693.7|37700.6|37680.6|37718.6|37698.6|37698.6|37678.6|881
1656495300000|2022-06-29 09:35:00|37700.3|37680.3|37659.9|37639.9|37701.8|37681.8|37652.4|37632.4|910
1656495600000|2022-06-29 09:40:00|37660.3|37640.3|37657.7|37637.7|37675.3|37655.3|37640.8|37620.8|851
1656495900000|2022-06-29 09:45:00|37656.7|37636.7|37684.9|37664.9|37695.4|37675.4|37653.8|37633.8|940
1656496200000|2022-06-29 09:50:00|37686.8|37666.8|37657|37637|37698|37678|37628.6|37608.6|999
1656496500000|2022-06-29 09:55:00|37658|37638|37656.9|37636.9|37721.3|37675.7|37651.6|37631.6|990
1656496800000|2022-06-29 10:00:00|37656|37636|37676.9|37656.9|37686.6|37666.6|37647.6|37627.6|875
1656497100000|2022-06-29 10:05:00|37676.2|37656.2|37645.4|37625.4|37680.4|37660.4|37642.2|37622.2|742
1656497400000|2022-06-29 10:10:00|37645.5|37625.5|37648.9|37628.9|37656|37636|37639.8|37619.8|809
1656497700000|2022-06-29 10:15:00|37649|37629|37633.9|37613.9|37649.1|37629.1|37631.1|37611.1|808
1656498000000|2022-06-29 10:20:00|37634|37614|37634.6|37614.6|37648.4|37628.4|37623.4|37603.4|861
1656498300000|2022-06-29 10:25:00|37635.3|37615.3|37619.4|37599.4|37642.2|37622.2|37610.7|37590.7|725
1656498600000|2022-06-29 10:30:00|37619.5|37599.5|37610.6|37590.6|37630.3|37610.3|37597.9|37577.9|868
1656498900000|2022-06-29 10:35:00|37609.9|37589.9|37587.3|37567.3|37609.9|37589.9|37578.9|37558.9|750
1656499200000|2022-06-29 10:40:00|37586.8|37566.8|37588.9|37568.9|37596.5|37576.5|37562.4|37542.4|805
1656499500000|2022-06-29 10:45:00|37590.2|37570.2|37566.9|37546.9|37593.5|37573.5|37555.2|37535.2|752
1656499800000|2022-06-29 10:50:00|37567.3|37547.3|37539|37519|37572.5|37552.5|37533.2|37513.2|833
1656500100000|2022-06-29 10:55:00|37540.5|37520.5|37547.4|37527.4|37564.1|37544.1|37538.9|37518.9|789
1656500400000|2022-06-29 11:00:00|37547.5|37527.5|37507.2|37487.2|37548.6|37528.6|37499.1|37479.1|797
1656500700000|2022-06-29 11:05:00|37507.3|37487.3|37515.9|37495.9|37525.1|37505.1|37505.6|37485.6|715
1656501000000|2022-06-29 11:10:00|37515.5|37495.5|37531.7|37511.7|37535.9|37515.9|37513.4|37493.4|716
1656501300000|2022-06-29 11:15:00|37531.4|37511.4|37539.1|37519.1|37542.6|37522.6|37525.4|37505.4|717
1656501600000|2022-06-29 11:20:00|37538.1|37518.1|37517.4|37497.4|37543.9|37523.9|37515.5|37495.5|653
1656501900000|2022-06-29 11:25:00|37517.9|37497.9|37490.1|37470.1|37518.8|37498.8|37486.1|37466.1|713
1656502200000|2022-06-29 11:30:00|37488.1|37468.1|37494.4|37474.4|37494.6|37474.6|37466.4|37446.4|825
1656502500000|2022-06-29 11:35:00|37493.8|37473.8|37493.8|37473.8|37513.6|37493.6|37482.2|37462.2|724
1656502800000|2022-06-29 11:40:00|37494.1|37474.1|37516.1|37496.1|37517.2|37497.2|37488.6|37468.6|827
1656503100000|2022-06-29 11:45:00|37516|37496|37534.7|37514.7|37543.5|37523.5|37513.1|37493.1|830
1656503400000|2022-06-29 11:50:00|37533.2|37513.2|37562.6|37542.6|37563.3|37543.3|37527|37507|840
1656503700000|2022-06-29 11:55:00|37562.9|37542.9|37520.6|37500.6|37564.3|37544.3|37510.5|37490.5|900
1656504000000|2022-06-29 12:00:00|37521|37501|37484.9|37464.9|37534.2|37509.5|37480.7|37460.7|932
1656504300000|2022-06-29 12:05:00|37484.5|37464.5|37485.2|37465.2|37496.5|37476.5|37466.2|37446.2|904
1656504600000|2022-06-29 12:10:00|37486.5|37466.5|37498.3|37478.3|37501.2|37481.2|37473.5|37453.5|826
1656504900000|2022-06-29 12:15:00|37497|37477|37494.1|37474.1|37497.4|37477.4|37469.5|37449.5|935
1656505200000|2022-06-29 12:20:00|37492.7|37472.7|37551.2|37531.2|37551.2|37531.2|37480.6|37460.6|906
1656505500000|2022-06-29 12:25:00|37550.3|37530.3|37553.4|37503.4|37592.4|37540.9|37497.8|37470.9|870
1656505800000|2022-06-29 12:30:00|37563.6|37491.1|37525.8|37505.8|37585.9|37540.3|37511.5|37485.7|1048
1656506100000|2022-06-29 12:35:00|37525.3|37505.3|37492.2|37472.2|37541.8|37521.8|37488.6|37468.6|923
1656506400000|2022-06-29 12:40:00|37492.8|37472.8|37477.2|37457.2|37498.5|37478.5|37469.9|37449.9|881
1656506700000|2022-06-29 12:45:00|37476.6|37456.6|37468.7|37448.7|37481.9|37461.9|37460.1|37440.1|792
1656507000000|2022-06-29 12:50:00|37468|37448|37450.7|37430.7|37473.7|37453.7|37441.6|37421.6|794
1656507300000|2022-06-29 12:55:00|37450.9|37430.9|37470.8|37450.8|37478.7|37458.7|37450.9|37430.9|805
1656507600000|2022-06-29 13:00:00|37470.7|37450.7|37464.1|37444.1|37474.8|37454.8|37444.5|37424.5|832
1656507900000|2022-06-29 13:05:00|37464.4|37444.4|37457|37437|37468.6|37448.6|37436.3|37416.3|864
1656508200000|2022-06-29 13:10:00|37453.8|37433.8|37439.7|37419.7|37459|37439|37406.2|37386.2|943
1656508500000|2022-06-29 13:15:00|37439.9|37419.9|37495.1|37475.1|37539.1|37519.1|37436.9|37416.9|951
1656508800000|2022-06-29 13:20:00|37496.2|37476.2|37554.5|37534.5|37568.3|37548.3|37489.2|37469.2|943
1656509100000|2022-06-29 13:25:00|37554.4|37534.4|37642.1|37622.1|37658.2|37638.2|37547.9|37527.9|1006
1656509400000|2022-06-29 13:30:00|37642.3|37622.3|37641.8|37621.8|37665|37645|37622.8|37602.8|1040
1656509700000|2022-06-29 13:35:00|37641.2|37621.2|37645.5|37625.5|37659.8|37639.8|37638.2|37618.2|920
1656510000000|2022-06-29 13:40:00|37646.7|37626.7|37705.9|37685.9|37707.6|37687.6|37644.9|37624.9|970
1656510300000|2022-06-29 13:45:00|37706.5|37686.5|37730.7|37710.7|37758.2|37738.2|37697.7|37677.7|993
1656510600000|2022-06-29 13:50:00|37731.2|37711.2|37712.4|37692.4|37740.2|37720.2|37695.2|37675.2|1002
1656510900000|2022-06-29 13:55:00|37712.3|37692.3|37722.4|37702.4|37730.5|37710.5|37703.1|37683.1|990
1656511200000|2022-06-29 14:00:00|37723.1|37703.1|37681.6|37661.6|37739.4|37719.4|37680.6|37660.6|981
1656511500000|2022-06-29 14:05:00|37681.1|37661.1|37665.1|37645.1|37699.5|37679.5|37646.6|37626.6|912
1656511800000|2022-06-29 14:10:00|37665.5|37645.5|37630.4|37610.4|37673.9|37653.9|37626.3|37606.3|937
1656512100000|2022-06-29 14:15:00|37630.2|37610.2|37660.1|37640.1|37668.1|37648.1|37627.3|37607.3|916
1656512400000|2022-06-29 14:20:00|37665.3|37645.3|37644.8|37624.8|37674.5|37654.5|37640.4|37620.4|973
1656512700000|2022-06-29 14:25:00|37645.4|37625.4|37653.3|37633.3|37661.1|37641.1|37621.3|37601.3|893
1656513000000|2022-06-29 14:30:00|37653.4|37633.4|37690.3|37670.3|37734.2|37696.9|37648.4|37628.4|1008
1656513300000|2022-06-29 14:35:00|37691.6|37671.6|37681.9|37661.9|37711.1|37691.1|37679|37659|934
1656513600000|2022-06-29 14:40:00|37681.5|37661.5|37686.5|37666.5|37717.1|37697.1|37654.4|37634.4|985
1656513900000|2022-06-29 14:45:00|37686.8|37666.8|37684|37664|37688.6|37668.6|37662.9|37642.9|880
1656514200000|2022-06-29 14:50:00|37684.8|37664.8|37642|37622|37691.1|37671.1|37639.8|37619.8|967
1656514500000|2022-06-29 14:55:00|37642.3|37622.3|37669.4|37649.4|37697.7|37677.7|37627.7|37607.7|1030
1656514800000|2022-06-29 15:00:00|37670.5|37650.5|37663.9|37643.9|37687.6|37667.6|37654.8|37634.8|975
1656515100000|2022-06-29 15:05:00|37664.1|37644.1|37693.3|37673.3|37694.4|37674.4|37660.9|37640.9|848
1656515400000|2022-06-29 15:10:00|37693.4|37673.4|37695.9|37675.9|37709.8|37689.8|37651.7|37631.7|860
1656515700000|2022-06-29 15:15:00|37695.6|37675.6|37703.9|37683.9|37735|37696.6|37684.3|37661|878
1656516000000|2022-06-29 15:20:00|37705.6|37685.6|37711.6|37691.6|37741.8|37710.5|37700.2|37671.2|855
1656516300000|2022-06-29 15:25:00|37712.6|37692.6|37709.6|37689.6|37748.6|37721.8|37708.5|37673.1|859
1656516600000|2022-06-29 15:30:00|37709.4|37689.4|37705.8|37685.8|37730.6|37697.9|37681.2|37650.1|855
1656516900000|2022-06-29 15:35:00|37705.7|37685.7|37672.1|37652.1|37706.5|37686.5|37661.1|37623.8|852
1656517200000|2022-06-29 15:40:00|37668.4|37648.4|37720.5|37670.5|37747.9|37689.5|37663|37643|865
1656517500000|2022-06-29 15:45:00|37721.5|37671.5|37695.3|37675.3|37748.8|37685.4|37687.4|37645.4|760
1656517800000|2022-06-29 15:50:00|37696.2|37676.2|37677.5|37657.5|37709.6|37687.7|37669|37639|750
1656518100000|2022-06-29 15:55:00|37673.6|37653.6|37670.1|37650.1|37710.5|37669.8|37660.1|37626.5|884
1656518400000|2022-06-29 16:00:00|37670|37650|37671.7|37651.7|37700.7|37656.6|37651.5|37617.4|762
1656518700000|2022-06-29 16:05:00|37672.7|37652.7|37683.2|37663.2|37685.9|37665.9|37661.3|37641.3|737
1656519000000|2022-06-29 16:10:00|37682.5|37662.5|37682.5|37662.5|37689.4|37669.4|37662.9|37642.9|758
1656519300000|2022-06-29 16:15:00|37683.2|37663.2|37677|37657|37686.5|37666.5|37659.5|37639.5|764
1656519600000|2022-06-29 16:20:00|37677.8|37657.8|37681.1|37661.1|37687.6|37667.6|37662.2|37642.2|752
1656519900000|2022-06-29 16:25:00|37681|37661|37700.4|37680.4|37711.3|37680.8|37669|37640.3|710
1656520200000|2022-06-29 16:30:00|37699.9|37679.9|37717.3|37697.3|37726.6|37706.6|37699.7|37679.7|790
1656520500000|2022-06-29 16:35:00|37716.1|37696.1|37724|37704|37727.5|37707.5|37707.9|37687.9|613
1656520800000|2022-06-29 16:40:00|37723.7|37703.7|37736.4|37716.4|37741.5|37721.5|37719.3|37699.3|646
1656521100000|2022-06-29 16:45:00|37736.1|37716.1|37731.3|37711.3|37752.3|37732.3|37723.5|37703.5|636
1656521400000|2022-06-29 16:50:00|37732|37712|37737.4|37717.4|37762.6|37727|37723.7|37688.8|731
1656521700000|2022-06-29 16:55:00|37737.8|37717.8|37738.8|37718.8|37763|37731.9|37733|37683.4|780
1656522000000|2022-06-29 17:00:00|37740.4|37720.4|37724.7|37704.7|37746.3|37726.3|37718.5|37698.5|790
1656522300000|2022-06-29 17:05:00|37724.2|37704.2|37726.8|37706.8|37760.4|37715|37715.1|37657.8|658
1656522600000|2022-06-29 17:10:00|37727.4|37707.4|37725.1|37705.1|37740.8|37720.8|37716.1|37696.1|649
1656522900000|2022-06-29 17:15:00|37725|37705|37727.8|37707.8|37747.7|37720.8|37723.3|37675.5|681
1656523200000|2022-06-29 17:20:00|37727.2|37707.2|37713.5|37693.5|37732.9|37712.9|37710.9|37690.9|722
1656523500000|2022-06-29 17:25:00|37714.1|37694.1|37677.6|37657.6|37718.6|37698.6|37676.8|37652.1|674
1656523800000|2022-06-29 17:30:00|37677.8|37657.8|37705.6|37685.6|37713.9|37693.9|37677.8|37657.8|671
1656524100000|2022-06-29 17:35:00|37706.1|37686.1|37694.9|37674.9|37716.6|37696.6|37692.1|37672.1|565
1656524400000|2022-06-29 17:40:00|37694.5|37674.5|37693.4|37673.4|37703.8|37683.8|37687.6|37667.6|530
1656524700000|2022-06-29 17:45:00|37693.2|37673.2|37666.6|37646.6|37698.6|37678.6|37651|37626.8|529
1656525000000|2022-06-29 17:50:00|37665.9|37645.9|37670|37650|37692.4|37665.9|37646.5|37616.3|531
1656525300000|2022-06-29 17:55:00|37669.9|37649.9|37688.4|37668.4|37704.9|37684.9|37662.2|37642.2|549
1656525600000|2022-06-29 18:00:00|37688.9|37668.9|37670.5|37650.5|37697.4|37677.4|37670.2|37650.2|599
1656525900000|2022-06-29 18:05:00|37668.3|37648.3|37689.9|37669.9|37690.9|37670.9|37666|37646|626
1656526200000|2022-06-29 18:10:00|37689.7|37669.7|37697.4|37677.4|37700.6|37680.6|37683.6|37663.6|543
1656526500000|2022-06-29 18:15:00|37697.6|37677.6|37696.9|37676.9|37704.3|37684.3|37689.8|37669.8|506
1656526800000|2022-06-29 18:20:00|37696.8|37676.8|37703.2|37683.2|37705.6|37685.6|37693.4|37673.4|509
1656527100000|2022-06-29 18:25:00|37703.1|37683.1|37700.7|37680.7|37705|37685|37690.5|37670.5|614
1656527400000|2022-06-29 18:30:00|37702.1|37682.1|37716.9|37696.9|37723|37703|37698|37678|633
1656527700000|2022-06-29 18:35:00|37717.1|37697.1|37731.6|37711.6|37748.1|37723.6|37715.5|37695.5|527
1656528000000|2022-06-29 18:40:00|37731.5|37711.5|37729.6|37709.6|37737.9|37717.9|37722.9|37702.9|536
1656528300000|2022-06-29 18:45:00|37730.9|37710.9|37746.4|37696.4|37749.7|37712.1|37719.5|37679.7|492
1656528600000|2022-06-29 18:50:00|37745.9|37695.9|37719|37699|37748.5|37715.6|37713.9|37693.9|470
1656528900000|2022-06-29 18:55:00|37718.5|37698.5|37740.6|37720.6|37742|37722|37716.7|37696.7|709
1656529200000|2022-06-29 19:00:00|37740.7|37720.7|37762.1|37742.1|37764.4|37744.4|37736|37716|732
1656529500000|2022-06-29 19:05:00|37763|37743|37749.2|37729.2|37766.1|37746.1|37749.2|37729.2|589
1656529800000|2022-06-29 19:10:00|37749.7|37729.7|37746.3|37726.3|37756.6|37736.6|37737.6|37717.6|474
1656530100000|2022-06-29 19:15:00|37745.4|37725.4|37741.5|37721.5|37764.4|37733.8|37730.7|37709.3|533
1656530400000|2022-06-29 19:20:00|37741.8|37721.8|37739.4|37719.4|37770.2|37730.8|37728.9|37697.7|604
1656530700000|2022-06-29 19:25:00|37740.1|37720.1|37734.4|37714.4|37769.3|37725.5|37733.5|37697.7|475
1656531000000|2022-06-29 19:30:00|37734.5|37714.5|37751.2|37701.2|37764.3|37720.7|37726.6|37685.4|446
1656531300000|2022-06-29 19:35:00|37750.8|37700.8|37762.2|37712.2|37788.9|37720.9|37730|37692|432
1656531600000|2022-06-29 19:40:00|37763|37713|37704.7|37684.7|37780.1|37726.9|37703.2|37648.1|470
1656531900000|2022-06-29 19:45:00|37704.4|37684.4|37731.1|37681.1|37750.4|37701|37704.3|37651.5|465
1656532200000|2022-06-29 19:50:00|37743.2|37669.5|37740.1|37655.3|37751.3|37699.8|37706.3|37653.9|564
1656532500000|2022-06-29 19:55:00|37736.2|37656.3|37742.9|37664|37748.9|37696.6|37712.2|37652.5|603
1656532800000|2022-06-29 20:00:00|37728.5|37678.5|37727.7|37677.7|37750.3|37703.7|37712.7|37659.9|511
1656533100000|2022-06-29 20:05:00|37727.8|37677.8|37735.2|37715.2|37773|37726|37712|37662.8|430
1656533400000|2022-06-29 20:10:00|37735.5|37715.5|37752.5|37732.5|37782.4|37739.3|37727.4|37685.4|477
1656533700000|2022-06-29 20:15:00|37762|37742|37764|37689.1|37786.3|37742|37736.3|37689.1|500
1656534000000|2022-06-29 20:20:00|37763.8|37689.4|37740.8|37720.8|37774|37730.9|37736.4|37687.9|392
1656534300000|2022-06-29 20:25:00|37740.5|37720.5|37739|37719|37772|37727.8|37732.2|37685.1|402
1656534600000|2022-06-29 20:30:00|37737.9|37717.9|37734.7|37714.7|37766.8|37723.8|37728.1|37684.8|302
1656534900000|2022-06-29 20:35:00|37734.8|37714.8|37739.9|37719.9|37764.5|37724.9|37734.7|37687.4|201
1656535200000|2022-06-29 20:40:00|37739.1|37719.1|37775.9|37686.1|37780.3|37724.6|37732.8|37684|258
1656535500000|2022-06-29 20:45:00|37772.7|37690.2|37738.9|37718.9|37798.7|37729.7|37729.1|37685.4|395
1656535800000|2022-06-29 20:50:00|37739|37719|37792|37704.8|37799.5|37730.4|37738.6|37688.6|434
1656536100000|2022-06-29 20:55:00|37797.2|37699.3|37812.7|37692.7|37813.5|37708.5|37789.2|37683.4|296
1656536400000|2022-06-29 21:00:00|37839.3|37719.3|37846.4|37726.4|37847|37727|37833.9|37713.9|51
1656536700000|2022-06-29 21:05:00|37843.4|37723.4|37820.9|37700.9|37843.4|37723.4|37816.7|37696.7|99
1656537000000|2022-06-29 21:10:00|37821.5|37701.5|37847.3|37727.3|37855.5|37735.5|37804.7|37684.7|224
1656537300000|2022-06-29 21:15:00|37835.2|37715.2|37826.5|37706.5|37845.5|37725.5|37805.6|37685.6|151
1656537600000|2022-06-29 21:20:00|37832.6|37712.6|37809.7|37689.7|37839.4|37719.4|37797.7|37677.7|646
1656537900000|2022-06-29 21:25:00|37810.5|37690.5|37807.2|37687.2|37813|37693|37776.3|37656.3|385
1656538200000|2022-06-29 21:30:00|37808.3|37688.3|37804.1|37684.1|37810.8|37690.8|37785.4|37665.4|243
1656538500000|2022-06-29 21:35:00|37803.7|37683.7|37802.9|37682.9|37810.4|37690.4|37786.6|37666.6|212
1656538800000|2022-06-29 21:40:00|37804|37684|37803.1|37683.1|37814.8|37694.8|37790.3|37670.3|340
1656539100000|2022-06-29 21:45:00|37804.6|37684.6|37803.2|37683.2|37820.4|37700.4|37792.9|37672.9|159
1656539400000|2022-06-29 21:50:00|37802.4|37682.4|37803|37688|37816|37696|37791.5|37671.5|179
1656539700000|2022-06-29 21:55:00|37815|37695|37791.1|37671.1|37815.1|37695.1|37788.8|37668.8|229
1656540000000|2022-06-29 22:00:00|37797.5|37677.5|37790.6|37670.6|37800|37680|37770.3|37650.3|383
1656540300000|2022-06-29 22:05:00|37790.5|37670.5|37783.4|37663.4|37790.5|37670.5|37764.6|37644.6|618
1656540600000|2022-06-29 22:10:00|37785.8|37665.8|37805|37685|37808.7|37688.7|37781.2|37661.2|595
1656540900000|2022-06-29 22:15:00|37804.8|37684.8|37830.1|37710.1|37841.3|37721.3|37796.9|37676.9|620
1656541200000|2022-06-29 22:20:00|37829.8|37709.8|37815.5|37695.5|37832.5|37712.5|37815.5|37695.5|729
1656541500000|2022-06-29 22:25:00|37815|37695|37811.7|37691.7|37825.7|37705.7|37804.5|37684.5|638
1656541800000|2022-06-29 22:30:00|37813.1|37693.1|37819.5|37699.5|37829.8|37709.8|37799.9|37679.9|444
1656542100000|2022-06-29 22:35:00|37815.4|37695.4|37815.2|37695.2|37830.7|37710.7|37812.9|37692.9|396
1656542400000|2022-06-29 22:40:00|37815.4|37695.4|37815.8|37695.8|37826.2|37706.2|37811.9|37691.9|422
1656542700000|2022-06-29 22:45:00|37816.3|37696.3|37818.3|37698.3|37828.3|37708.3|37810.7|37690.7|244
1656543000000|2022-06-29 22:50:00|37816.9|37696.9|37859.8|37739.8|37896.2|37776.2|37808.5|37688.5|420
1656543300000|2022-06-29 22:55:00|37860.3|37740.3|37823|37703|37863|37743|37815.7|37695.7|489
1656543600000|2022-06-29 23:00:00|37823.2|37703.2|37829.9|37709.9|37838.5|37718.5|37818|37698|499
1656543900000|2022-06-29 23:05:00|37835.5|37715.5|37831.5|37711.5|37839.3|37719.3|37808.1|37688.1|546
1656544200000|2022-06-29 23:10:00|37830.1|37710.1|37818.8|37698.8|37842.9|37722.9|37815.9|37695.9|569
1656544500000|2022-06-29 23:15:00|37818.9|37698.9|37819.9|37699.9|37827|37707|37814.7|37694.7|429
1656544800000|2022-06-29 23:20:00|37820|37700|37822.2|37702.2|37825.7|37705.7|37815.4|37695.4|528
1656545100000|2022-06-29 23:25:00|37822.3|37702.3|37823.3|37703.3|37824.6|37704.6|37816.2|37696.2|417
1656545400000|2022-06-29 23:30:00|37823.4|37703.4|37821|37701|37826.8|37706.8|37817.3|37697.3|356
1656545700000|2022-06-29 23:35:00|37821.1|37701.1|37812.2|37692.2|37823.2|37703.2|37809.8|37689.8|265
1656546000000|2022-06-29 23:40:00|37812.1|37692.1|37811.2|37691.2|37821.2|37701.2|37807.2|37687.2|816
1656546300000|2022-06-29 23:45:00|37811.1|37691.1|37778.2|37658.2|37820.4|37700.4|37774.8|37654.8|416
1656546600000|2022-06-29 23:50:00|37778.7|37658.7|37780.2|37660.2|37784.9|37676.3|37765.9|37645.9|405
1656546900000|2022-06-29 23:55:00|37776.7|37656.7|37770.8|37650.8|37781.3|37681|37765|37646.1|449
1656547200000|2022-06-30 00:00:00|37770.9|37650.9|37783.7|37663.7|37800.3|37682.2|37767.4|37647.4|653
1656547500000|2022-06-30 00:05:00|37784.8|37664.8|37779.6|37659.6|37787.1|37674|37762.9|37642.9|621
1656547800000|2022-06-30 00:10:00|37776.5|37656.5|37793.6|37679.4|37805|37690.8|37775.4|37655.4|524
1656548100000|2022-06-30 00:15:00|37791.4|37681.7|37806.9|37686.9|37811.5|37711|37786.9|37667.9|581
1656548400000|2022-06-30 00:20:00|37801.2|37681.2|37796.3|37676.3|37813.6|37715.8|37788.3|37676.3|528
1656548700000|2022-06-30 00:25:00|37796.6|37676.6|37802.6|37682.6|37809.9|37711|37786.6|37676.2|403
1656549000000|2022-06-30 00:30:00|37802.2|37682.2|37793.4|37688.9|37805.1|37700.2|37776.9|37668.6|517
1656549300000|2022-06-30 00:35:00|37793.6|37700.3|37798.5|37678.5|37802.9|37703.4|37777.2|37670.5|370
1656549600000|2022-06-30 00:40:00|37798.6|37678.6|37793.3|37673.3|37803.8|37716|37766|37666.7|395
1656549900000|2022-06-30 00:45:00|37782.3|37691|37781.8|37681.9|37805.1|37699.6|37775.7|37666.7|466
1656550200000|2022-06-30 00:50:00|37785|37677.1|37780.9|37710.5|37800.5|37712|37768.2|37662.8|610
1656550500000|2022-06-30 00:55:00|37778.9|37708.5|37791|37692|37805.8|37713.6|37773.6|37675|423
1656550800000|2022-06-30 01:00:00|37780|37711|37815.7|37695.7|37819.7|37729.8|37777|37680.1|662
1656551100000|2022-06-30 01:05:00|37815.3|37695.3|37811.5|37713.2|37822.6|37728.3|37800|37691.7|680
1656551400000|2022-06-30 01:10:00|37816.9|37709.9|37833|37713|37839.1|37736.7|37810.5|37701.9|772
1656551700000|2022-06-30 01:15:00|37832.4|37712.4|37813.6|37715.4|37838.9|37735.3|37798.8|37699.2|715
1656552000000|2022-06-30 01:20:00|37805.3|37721|37805.6|37685.6|37825.8|37723|37790.5|37684.8|763
1656552300000|2022-06-30 01:25:00|37805.8|37685.8|37789.7|37697.8|37813.4|37719.1|37780.7|37681.3|638
1656552600000|2022-06-30 01:30:00|37790.6|37698.3|37805.3|37686.5|37814.4|37712.7|37775.7|37672.5|847
1656552900000|2022-06-30 01:35:00|37804.5|37687.7|37806.5|37686.5|37812.6|37712.7|37783.6|37679.9|754
1656553200000|2022-06-30 01:40:00|37806.3|37686.3|37791.1|37693.2|37808.2|37711.6|37778.4|37673.8|731
1656553500000|2022-06-30 01:45:00|37788.6|37696.4|37799.3|37679.3|37804.7|37705.1|37777|37675.3|666
1656553800000|2022-06-30 01:50:00|37798.8|37678.8|37802.5|37683.5|37810.9|37705.7|37782.8|37676.2|672
1656554100000|2022-06-30 01:55:00|37803.2|37683.2|37818.9|37698.9|37824|37727.1|37789.3|37681.4|687
1656554400000|2022-06-30 02:00:00|37818.8|37698.8|37793.1|37695.4|37820.5|37718.8|37780.8|37677.5|646
1656554700000|2022-06-30 02:05:00|37797.1|37696.5|37803.8|37685.1|37815|37726.5|37776.5|37678.1|546
1656555000000|2022-06-30 02:10:00|37803.5|37684.1|37777.4|37684.1|37806.1|37707.3|37766.5|37659.9|716
1656555300000|2022-06-30 02:15:00|37777.3|37681.6|37784.1|37664.1|37790.7|37688.7|37763.6|37655.3|603
1656555600000|2022-06-30 02:20:00|37784|37664|37769.2|37675|37788|37687|37759.3|37652.3|582
1656555900000|2022-06-30 02:25:00|37773.3|37677|37750.8|37630.8|37776.9|37679.8|37737|37630.1|685
1656556200000|2022-06-30 02:30:00|37751|37631|37753.2|37633.2|37757|37658|37735.7|37623.6|562
1656556500000|2022-06-30 02:35:00|37754.3|37634.3|37743.7|37653|37757.2|37657.7|37733.9|37622.5|587
1656556800000|2022-06-30 02:40:00|37746.3|37647.2|37756.5|37645.8|37764.4|37675|37743.5|37631.8|676
1656557100000|2022-06-30 02:45:00|37756.8|37642.8|37769.7|37649.7|37771.6|37673.3|37748.6|37630.9|587
1656557400000|2022-06-30 02:50:00|37765.1|37659.7|37766.2|37646.2|37770.1|37674.4|37746|37641.1|616
1656557700000|2022-06-30 02:55:00|37765.7|37651.4|37764.4|37644.4|37773.6|37668.4|37750.9|37640|606
1656558000000|2022-06-30 03:00:00|37765|37645|37758.1|37656.8|37772|37672.1|37742.3|37638.4|607
1656558300000|2022-06-30 03:05:00|37757.7|37656.9|37768.5|37648.5|37776.6|37672.6|37752.5|37643.6|503
1656558600000|2022-06-30 03:10:00|37768.2|37648.2|37764.7|37652|37771.4|37666.3|37751.2|37640.5|449
1656558900000|2022-06-30 03:15:00|37765.3|37650.8|37756|37636|37772.9|37663.3|37739.2|37634|495
1656559200000|2022-06-30 03:20:00|37758|37638|37741.5|37641.6|37760.6|37660.5|37736.6|37628.9|418
1656559500000|2022-06-30 03:25:00|37748.6|37642.2|37744.9|37633.4|37757.6|37663.8|37710.3|37622.1|588
1656559800000|2022-06-30 03:30:00|37743.3|37632.6|37738.3|37642.7|37750.9|37662.7|37712.3|37618.7|601
1656560100000|2022-06-30 03:35:00|37733|37649.3|37747.8|37636.6|37752.2|37666.1|37713.8|37621.7|631
1656560400000|2022-06-30 03:40:00|37748.1|37636.8|37749.6|37638.9|37755.2|37661.7|37728.5|37626.2|551
1656560700000|2022-06-30 03:45:00|37735.8|37653.5|37760.7|37640.7|37761.9|37680.6|37726.8|37635|641
1656561000000|2022-06-30 03:50:00|37758.3|37638.3|37751.3|37640.1|37759.4|37663.9|37733.7|37633.1|578
1656561300000|2022-06-30 03:55:00|37754.5|37637|37752|37647.3|37759.9|37665.7|37734.8|37634|548
1656561600000|2022-06-30 04:00:00|37751.9|37646.7|37756.6|37647.5|37763.2|37679|37729|37638.2|499
1656561900000|2022-06-30 04:05:00|37756|37648.4|37751.4|37650|37763.3|37675.7|37725.7|37634.8|359
1656562200000|2022-06-30 04:10:00|37750|37652.9|37759.2|37652.9|37766.9|37681.5|37731.5|37637.3|517
1656562500000|2022-06-30 04:15:00|37758.5|37653.1|37744.1|37652.5|37768.8|37680.7|37723.1|37635.6|412
1656562800000|2022-06-30 04:20:00|37737.5|37659.6|37750.6|37638.4|37760.8|37661.5|37730.4|37632.7|377
1656563100000|2022-06-30 04:25:00|37751.4|37638.1|37745.8|37638.9|37760.5|37686|37704.2|37631.2|264
1656563400000|2022-06-30 04:30:00|37743.6|37641.2|37746.1|37626.1|37754.6|37667.6|37710.6|37623.2|477
1656563700000|2022-06-30 04:35:00|37748.1|37628.1|37749.6|37640.1|37755.3|37662.7|37712.7|37623.8|458
1656564000000|2022-06-30 04:40:00|37736.1|37649.4|37739.6|37649.4|37755.4|37657.4|37729.7|37633.2|439
1656564300000|2022-06-30 04:45:00|37745.3|37643.5|37744.2|37633|37750.5|37653.6|37723.4|37624.7|421
1656564600000|2022-06-30 04:50:00|37744.8|37632.5|37728.4|37635.3|37747.6|37662.6|37712.6|37617.3|455
1656564900000|2022-06-30 04:55:00|37729.6|37632|37746.6|37634.8|37750.3|37664.8|37704.4|37616.6|573
1656565200000|2022-06-30 05:00:00|37746.7|37633.7|37736.3|37631|37749.7|37686.3|37696.3|37623.3|546
1656565500000|2022-06-30 05:05:00|37711.4|37661.4|37730.5|37620.3|37742.6|37677|37694.1|37615|519
1656565800000|2022-06-30 05:10:00|37731.2|37619.7|37688.2|37668.2|37736.5|37674.5|37687.2|37616.5|483
1656566100000|2022-06-30 05:15:00|37688.1|37668.1|37741.2|37635.8|37743.7|37678.1|37687.2|37618.5|439
1656566400000|2022-06-30 05:20:00|37740.2|37636.4|37697.7|37677.7|37748.5|37684.7|37694.6|37625.7|591
1656566700000|2022-06-30 05:25:00|37697.8|37677.8|37742.9|37638.7|37758.1|37686.6|37695.4|37630.7|735
1656567000000|2022-06-30 05:30:00|37743.8|37637.7|37712.9|37692.9|37762.6|37699.2|37706.5|37633.6|652
1656567300000|2022-06-30 05:35:00|37712.2|37692.2|37761.6|37650.6|37764.4|37698.7|37709.8|37645.8|593
1656567600000|2022-06-30 05:40:00|37762.2|37650.7|37764.4|37645.5|37769.6|37705.8|37717|37644.7|622
1656567900000|2022-06-30 05:45:00|37763.3|37647|37752.9|37633.5|37768.9|37681.2|37718.1|37632.6|702
1656568200000|2022-06-30 05:50:00|37753.5|37636.9|37717.7|37667.7|37756.5|37691|37693.9|37620.7|635
1656568500000|2022-06-30 05:55:00|37713.7|37663.7|37702.8|37620.1|37762.3|37695.4|37676.9|37593.7|621
1656568800000|2022-06-30 06:00:00|37733.2|37618|37674.4|37654.4|37751.5|37656.7|37665.1|37597.7|877
1656569100000|2022-06-30 06:05:00|37674.8|37654.8|37676.3|37656.3|37704.6|37661.3|37666.9|37619.5|813
1656569400000|2022-06-30 06:10:00|37676|37656|37644.9|37624.9|37705.6|37659.5|37642.5|37620.9|806
1656569700000|2022-06-30 06:15:00|37645.6|37625.6|37636.5|37616.5|37652.5|37632.5|37632.5|37612.5|718
1656570000000|2022-06-30 06:20:00|37636.8|37616.8|37648.4|37628.4|37652.2|37632.2|37626.9|37606.9|823
1656570300000|2022-06-30 06:25:00|37648.2|37628.2|37651.3|37631.3|37653.8|37633.8|37635.3|37615.3|786
1656570600000|2022-06-30 06:30:00|37650.9|37630.9|37623.1|37603.1|37652.9|37632.9|37621.9|37601.9|880
1656570900000|2022-06-30 06:35:00|37623.4|37603.4|37632.9|37612.9|37658.7|37638.7|37620.9|37600.9|861
1656571200000|2022-06-30 06:40:00|37632.4|37612.4|37646|37626|37695.1|37638.1|37631.3|37606.7|977
1656571500000|2022-06-30 06:45:00|37646.5|37626.5|37650.9|37630.9|37660.6|37636.3|37633.1|37610.6|907
1656571800000|2022-06-30 06:50:00|37651.7|37631.7|37666.4|37646.4|37671.2|37651.2|37645.4|37625.4|885
1656572100000|2022-06-30 06:55:00|37666.7|37646.7|37831.9|37711.9|37838.2|37752.1|37663|37643|1019
1656572400000|2022-06-30 07:00:00|37837.3|37717.3|37779.4|37759.4|37837.3|37782.9|37771|37704|1096
1656572700000|2022-06-30 07:05:00|37778.8|37758.8|37708.3|37688.3|37796.6|37776.6|37707.1|37687.1|987
1656573000000|2022-06-30 07:10:00|37708.7|37688.7|37760.9|37740.9|37764.1|37744.1|37703.7|37683.7|996
1656573300000|2022-06-30 07:15:00|37761.8|37741.8|37792.7|37772.7|37803.1|37783.1|37750|37730|1032
1656573600000|2022-06-30 07:20:00|37793.3|37773.3|37778.6|37758.6|37796.7|37776.7|37761|37741|1023
1656573900000|2022-06-30 07:25:00|37778.7|37758.7|37760.9|37740.9|37779|37759|37736.3|37716.3|932
1656574200000|2022-06-30 07:30:00|37760.8|37740.8|37719.8|37699.8|37763.1|37743.1|37717.3|37697.3|956
1656574500000|2022-06-30 07:35:00|37720.3|37700.3|37783.9|37763.9|37786|37766|37701.6|37681.6|934
1656574800000|2022-06-30 07:40:00|37784.2|37764.2|37738.7|37718.7|37784.2|37764.2|37716.5|37696.5|985
1656575100000|2022-06-30 07:45:00|37738.6|37718.6|37767.7|37747.7|37785.5|37765.5|37732.9|37712.9|854
1656575400000|2022-06-30 07:50:00|37767|37747|37775.6|37755.6|37778.9|37758.9|37766.6|37746.6|767
1656575700000|2022-06-30 07:55:00|37776.8|37756.8|37812.7|37792.7|37825.3|37805.3|37775.4|37755.4|960
1656576000000|2022-06-30 08:00:00|37808.7|37788.7|37829.3|37809.3|37837.3|37817.3|37802.4|37782.4|981
1656576300000|2022-06-30 08:05:00|37831.7|37811.7|37826.5|37806.5|37861.3|37841.3|37821.3|37801.3|934
1656576600000|2022-06-30 08:10:00|37826.3|37806.3|37811|37791|37834.2|37814.2|37798.9|37778.9|881
1656576900000|2022-06-30 08:15:00|37810.8|37790.8|37847.6|37827.6|37850.3|37830.3|37810.6|37790.6|783
1656577200000|2022-06-30 08:20:00|37849.1|37829.1|37861.4|37841.4|37868.2|37848.2|37843|37823|846
1656577500000|2022-06-30 08:25:00|37861.6|37841.6|37877.8|37857.8|37902|37882|37861.5|37841.5|868
1656577800000|2022-06-30 08:30:00|37879.9|37859.9|37872.4|37852.4|37902.9|37882.9|37861.4|37841.4|919
1656578100000|2022-06-30 08:35:00|37875.2|37855.2|37884.4|37864.4|37918.3|37898.3|37806.3|37786.3|978
1656578400000|2022-06-30 08:40:00|37882.3|37862.3|37913.4|37893.4|37921|37901|37872|37852|983
1656578700000|2022-06-30 08:45:00|37914.6|37894.6|37944.8|37924.8|37949.5|37929.5|37911.5|37891.5|849
1656579000000|2022-06-30 08:50:00|37945.3|37925.3|37961.2|37941.2|37972.7|37952.7|37941.7|37921.7|893
1656579300000|2022-06-30 08:55:00|37963.7|37943.7|38006.8|37986.8|38044.7|38024.7|37963.7|37943.7|903
1656579600000|2022-06-30 09:00:00|38008.3|37988.3|38033.4|38013.4|38035.1|38015.1|38001.8|37981.8|851
1656579900000|2022-06-30 09:05:00|38032.9|38012.9|38011|37991|38036.2|38016.2|37977.7|37957.7|862
1656580200000|2022-06-30 09:10:00|38010.5|37990.5|38095.8|38075.8|38096.4|38076.4|38002.3|37982.3|920
1656580500000|2022-06-30 09:15:00|38091.9|38071.9|38109|38089|38110.2|38090.2|38078.1|38058.1|936
1656580800000|2022-06-30 09:20:00|38108.3|38088.3|38120.3|38100.3|38150.7|38130.7|38106.6|38086.6|920
1656581100000|2022-06-30 09:25:00|38124.7|38104.7|38116.2|38096.2|38133.4|38113.4|38110.8|38090.8|784
1656581400000|2022-06-30 09:30:00|38114.7|38094.7|38117.5|38097.5|38130|38110|38104.5|38084.5|871
1656581700000|2022-06-30 09:35:00|38116.3|38096.3|38106.9|38086.9|38123.9|38103.9|38098.6|38078.6|794
1656582000000|2022-06-30 09:40:00|38105.9|38085.9|38072.7|38052.7|38111.6|38091.6|38066.7|38046.7|882
1656582300000|2022-06-30 09:45:00|38071.2|38051.2|38092.7|38072.7|38093.8|38073.8|38064.1|38044.1|862
1656582600000|2022-06-30 09:50:00|38091.9|38071.9|38080.3|38060.3|38101.6|38081.6|38077.7|38057.7|872
1656582900000|2022-06-30 09:55:00|38079.6|38059.6|38090.1|38070.1|38099.8|38079.8|38079.5|38059.5|868
1656583200000|2022-06-30 10:00:00|38088.8|38068.8|38095.4|38075.4|38099.7|38079.7|38085.3|38065.3|930
1656583500000|2022-06-30 10:05:00|38096|38076|38076|38056|38099.5|38079.5|38072.7|38052.7|966
1656583800000|2022-06-30 10:10:00|38075.6|38055.6|38103.4|38083.4|38103.7|38083.7|38074.3|38054.3|772
1656584100000|2022-06-30 10:15:00|38102.3|38082.3|38101.8|38081.8|38108.9|38088.9|38087.6|38067.6|737
1656584400000|2022-06-30 10:20:00|38101.7|38081.7|38089.7|38069.7|38107.6|38087.6|38086.9|38066.9|783
1656584700000|2022-06-30 10:25:00|38088.5|38068.5|38130.9|38110.9|38132.5|38112.5|38087.6|38067.6|741
1656585000000|2022-06-30 10:30:00|38130.4|38110.4|38128.7|38108.7|38141.8|38121.8|38115.9|38095.9|783
1656585300000|2022-06-30 10:35:00|38128.1|38108.1|38120.4|38100.4|38141.4|38121.4|38113.3|38093.3|700
1656585600000|2022-06-30 10:40:00|38119.9|38099.9|38109.7|38089.7|38126.3|38106.3|38108.8|38088.8|747
1656585900000|2022-06-30 10:45:00|38109.8|38089.8|38086.2|38066.2|38110.8|38090.8|38041.9|38021.9|798
1656586200000|2022-06-30 10:50:00|38087.3|38067.3|38118.9|38098.9|38138.3|38118.3|38076.7|38056.7|961
1656586500000|2022-06-30 10:55:00|38121|38101|38132.2|38112.2|38138.1|38118.1|38111.8|38091.8|808
1656586800000|2022-06-30 11:00:00|38131.6|38111.6|38138.8|38118.8|38151.9|38131.9|38120.2|38100.2|943
1656587100000|2022-06-30 11:05:00|38135.7|38115.7|38132.5|38112.5|38143.3|38123.3|38119.8|38099.8|820
1656587400000|2022-06-30 11:10:00|38131.2|38111.2|38118.9|38098.9|38145.4|38125.4|38112.8|38092.8|792
1656587700000|2022-06-30 11:15:00|38118|38098|38149|38129|38177|38147.1|38106|38086|842
1656588000000|2022-06-30 11:20:00|38149.7|38129.7|38171.2|38151.2|38202.7|38182.7|38139.7|38119.7|810
1656588300000|2022-06-30 11:25:00|38170.5|38150.5|38206.7|38186.7|38218|38198|38167.7|38147.7|848
1656588600000|2022-06-30 11:30:00|38206.3|38186.3|38257.8|38237.8|38274.8|38254.8|38206.2|38186.2|889
1656588900000|2022-06-30 11:35:00|38257.6|38237.6|38264.1|38244.1|38275.6|38255.6|38251|38231|843
1656589200000|2022-06-30 11:40:00|38265.2|38245.2|38255|38235|38266.2|38246.2|38237.3|38217.3|876
1656589500000|2022-06-30 11:45:00|38255.2|38235.2|38253.1|38233.1|38271.8|38251.8|38237.5|38217.5|846
1656589800000|2022-06-30 11:50:00|38252.6|38232.6|38265.6|38245.6|38270.2|38250.2|38241.8|38221.8|884
1656590100000|2022-06-30 11:55:00|38264.4|38244.4|38176.5|38156.5|38273.4|38253.4|38174.5|38154.5|965
1656590400000|2022-06-30 12:00:00|38177.6|38157.6|38187.2|38167.2|38188|38168|38168.9|38148.9|880
1656590700000|2022-06-30 12:05:00|38186.2|38166.2|38214.8|38194.8|38222.1|38202.1|38171.9|38151.9|832
1656591000000|2022-06-30 12:10:00|38214.6|38194.6|38229.8|38209.8|38238.4|38218.4|38214.6|38194.6|765
1656591300000|2022-06-30 12:15:00|38230.4|38210.4|38236.4|38216.4|38246.8|38226.8|38227.2|38207.2|749
1656591600000|2022-06-30 12:20:00|38238.6|38218.6|38172|38152|38238.6|38218.6|38167.1|38135.2|873
1656591900000|2022-06-30 12:25:00|38171.5|38151.5|38167.7|38061.4|38211|38156.8|38126.5|38061.4|963
1656592200000|2022-06-30 12:30:00|38168.1|38061.3|38118.2|38098.2|38188.9|38112|38089.8|38036.7|1101
1656592500000|2022-06-30 12:35:00|38118.3|38098.3|38196.5|38146.5|38221.2|38200.7|38117.3|38087.1|1013
1656592800000|2022-06-30 12:40:00|38181.5|38161.5|38184|38164|38207.9|38170.7|38157.3|38130.6|1035
1656593100000|2022-06-30 12:45:00|38183.7|38163.7|38220.4|38200.4|38236|38216|38170.2|38150.2|895
1656593400000|2022-06-30 12:50:00|38220.6|38200.6|38180.9|38160.9|38220.6|38200.6|38177.6|38157.6|911
1656593700000|2022-06-30 12:55:00|38181.1|38161.1|38186.1|38166.1|38191.4|38171.4|38168.7|38148.7|877
1656594000000|2022-06-30 13:00:00|38188|38168|38135.9|38115.9|38190.4|38170.4|38120.1|38093.5|1020
1656594300000|2022-06-30 13:05:00|38136.1|38116.1|38123|38103|38180.1|38132.1|38111.5|38075.8|928
1656594600000|2022-06-30 13:10:00|38123.1|38103.1|38092|38072|38154.6|38110.8|38081.3|38061.3|973
1656594900000|2022-06-30 13:15:00|38092.2|38072.2|38083.5|38063.5|38108.8|38088.8|38075.2|38055.2|970
1656595200000|2022-06-30 13:20:00|38085.9|38065.9|38060|38040|38092|38072|38050.2|38030.2|998
1656595500000|2022-06-30 13:25:00|38059.7|38039.7|38048.2|38028.2|38072.3|38052.3|38036.8|38016.8|925
1656595800000|2022-06-30 13:30:00|38047.1|38027.1|38075.6|38055.6|38077.1|38057.1|38041.3|38021.3|1033
1656596100000|2022-06-30 13:35:00|38078|38058|38082.6|38062.6|38122.1|38102.1|38073.7|38053.7|883
1656596400000|2022-06-30 13:40:00|38082.4|38062.4|38079.3|38059.3|38091.7|38071.7|38066.1|38046.1|900
1656596700000|2022-06-30 13:45:00|38079.6|38059.6|38074.2|38054.2|38086.1|38066.1|38063.4|38043.4|928
1656597000000|2022-06-30 13:50:00|38078.6|38058.6|38067.3|38047.3|38083.2|38063.2|38056.5|38036.5|969
1656597300000|2022-06-30 13:55:00|38067.4|38047.4|38065.9|38045.9|38091.2|38071.2|38058.5|38038.5|779
1656597600000|2022-06-30 14:00:00|38064.5|38044.5|38039.1|38019.1|38078.7|38058.7|38037.3|38017.3|1014
1656597900000|2022-06-30 14:05:00|38037.7|38017.7|38030.1|38010.1|38062.5|38042.5|38022.5|38002.5|781
1656598200000|2022-06-30 14:10:00|38029|38009|38025.8|38005.8|38034.4|38014.4|38010.6|37990.6|866
1656598500000|2022-06-30 14:15:00|38042.4|38022.4|38018.8|37998.8|38052.3|38032.3|38012.5|37992.5|612
1656598800000|2022-06-30 14:20:00|38019|37999|38026.3|38006.3|38032.1|38012.1|38015.3|37995.3|888
1656599100000|2022-06-30 14:25:00|38025|38005|38044.7|38024.7|38056.2|38036.2|38021.5|38001.5|820
1656599400000|2022-06-30 14:30:00|38045.4|38025.4|38055.6|38035.6|38067.5|38047.5|38042.6|38022.6|854
1656599700000|2022-06-30 14:35:00|38054.8|38034.8|38075.5|38055.5|38087.3|38067.3|38050.5|38030.5|891
1656600000000|2022-06-30 14:40:00|38075.9|38055.9|38075.5|38055.5|38089.9|38069.9|38035.4|38015.4|984
1656600300000|2022-06-30 14:45:00|38077.8|38057.8|38072.6|38052.6|38080.3|38060.3|38039.3|38019.3|955
1656600600000|2022-06-30 14:50:00|38071.2|38051.2|37983.1|37963.1|38089.7|38069.7|37981.1|37961.1|1033
1656600900000|2022-06-30 14:55:00|37982.5|37962.5|37981.2|37961.2|37990.9|37970.9|37942|37922|1144
1656601200000|2022-06-30 15:00:00|37980|37960|37982.6|37962.6|38013.4|37993.4|37954.1|37934.1|1069
1656601500000|2022-06-30 15:05:00|37985.4|37965.4|37986.6|37966.6|38004.3|37984.3|37956.6|37936.6|898
1656601800000|2022-06-30 15:10:00|37984.1|37964.1|37976.5|37956.5|37988|37968|37960.2|37940.2|811
1656602100000|2022-06-30 15:15:00|37976.3|37956.3|37981.9|37961.9|37987.3|37967.3|37944.8|37924.8|876
1656602400000|2022-06-30 15:20:00|37982.6|37962.6|37976.5|37956.5|37983.9|37963.9|37967.7|37947.7|872
1656602700000|2022-06-30 15:25:00|37972.8|37952.8|37949.5|37929.5|38008.1|37972.5|37934.9|37914.9|975
1656603000000|2022-06-30 15:30:00|37950.1|37930.1|37949.3|37929.3|37959|37939|37926.8|37906.8|871
1656603300000|2022-06-30 15:35:00|37951.5|37931.5|37971.1|37951.1|37972.9|37952.9|37948.6|37928.6|806
1656603600000|2022-06-30 15:40:00|37971.6|37951.6|37953.8|37933.8|37987.2|37967.2|37950.4|37930.4|884
1656603900000|2022-06-30 15:45:00|37955.4|37935.4|37888.2|37868.2|37957.7|37937.7|37870.3|37835|984
1656604200000|2022-06-30 15:50:00|37890.6|37870.6|37920.6|37900.6|37930|37910|37885.9|37865.9|890
1656604500000|2022-06-30 15:55:00|37919.9|37899.9|37921.1|37901.1|37940.8|37920.8|37913.8|37893.8|786
1656604800000|2022-06-30 16:00:00|37920.3|37900.3|37937.2|37917.2|37943.2|37923.2|37905.7|37885.7|767
1656605100000|2022-06-30 16:05:00|37936.2|37916.2|37941.5|37921.5|37952.8|37932.8|37926.8|37906.8|659
1656605400000|2022-06-30 16:10:00|37940.9|37920.9|37932.9|37912.9|37944|37924|37920.9|37900.9|703
1656605700000|2022-06-30 16:15:00|37933.1|37913.1|37913.6|37893.6|37933.1|37913.1|37898.4|37876.6|721
1656606000000|2022-06-30 16:20:00|37914.4|37894.4|37887.6|37867.6|37919.3|37899.3|37881.9|37861.9|736
1656606300000|2022-06-30 16:25:00|37887.5|37867.5|37909.8|37837.4|37914.9|37872.5|37874.4|37821.6|837
1656606600000|2022-06-30 16:30:00|37910.9|37837.2|37896.4|37825.5|37911|37863.8|37861.2|37814.1|835
1656606900000|2022-06-30 16:35:00|37889|37839|37891.5|37871.5|37916|37874.5|37865.5|37815|792
1656607200000|2022-06-30 16:40:00|37891.4|37871.4|37896.5|37876.5|37923.4|37889.5|37885|37838|715
1656607500000|2022-06-30 16:45:00|37899.8|37879.8|37858.3|37838.3|37904.8|37879.8|37848.5|37810|695
1656607800000|2022-06-30 16:50:00|37858.5|37838.5|37851.7|37831.7|37864.2|37844.2|37849.5|37829.5|617
1656608100000|2022-06-30 16:55:00|37848.8|37828.8|37844.9|37824.9|37868.9|37835.6|37837.3|37793|634
1656608400000|2022-06-30 17:00:00|37845.9|37825.9|37841.3|37821.3|37851.5|37831.5|37830.2|37810.2|646
1656608700000|2022-06-30 17:05:00|37841.4|37821.4|37845.9|37825.9|37872.8|37829|37838|37799.8|704
1656609000000|2022-06-30 17:10:00|37845.3|37825.3|37855.9|37835.9|37893.9|37849.5|37844.4|37810|802
1656609300000|2022-06-30 17:15:00|37855.1|37835.1|37842.9|37822.9|37890.6|37840.3|37842.6|37802.6|713
1656609600000|2022-06-30 17:20:00|37842.6|37822.6|37833.7|37813.7|37895|37835.6|37830.7|37797.2|702
1656609900000|2022-06-30 17:25:00|37833|37813|37847.5|37827.5|37854.2|37834.2|37828.6|37808.6|669
1656610200000|2022-06-30 17:30:00|37847.1|37827.1|37848.1|37828.1|37852.5|37832.5|37840.2|37820.2|623
1656610500000|2022-06-30 17:35:00|37848.3|37828.3|37871.9|37821.9|37895.2|37849.3|37846.7|37783.9|638
1656610800000|2022-06-30 17:40:00|37871.5|37821.5|37839.1|37819.1|37885|37838.9|37836.3|37800.5|811
1656611100000|2022-06-30 17:45:00|37842.5|37822.5|37832.4|37812.4|37885.5|37827.3|37830.4|37794|792
1656611400000|2022-06-30 17:50:00|37833.3|37813.3|37839|37819|37875.2|37829.3|37831.9|37793.5|753
1656611700000|2022-06-30 17:55:00|37838.7|37818.7|37853.5|37833.5|37873.4|37834.4|37836.6|37803|587
1656612000000|2022-06-30 18:00:00|37853.1|37833.1|37851.1|37831.1|37880.7|37846.5|37843.2|37807|624
1656612300000|2022-06-30 18:05:00|37851|37831|37847|37827|37854.5|37834.5|37840.6|37820.6|580
1656612600000|2022-06-30 18:10:00|37847.3|37827.3|37849.3|37829.3|37853.8|37833.8|37840.3|37820.3|698
1656612900000|2022-06-30 18:15:00|37849.5|37829.5|37844.5|37824.5|37854.6|37834.6|37837.4|37817.4|690
1656613200000|2022-06-30 18:20:00|37847.4|37827.4|37877.8|37827.8|37897.4|37842.3|37840.5|37807.3|699
1656613500000|2022-06-30 18:25:00|37887|37817.2|37863.4|37843.4|37912.5|37848.5|37854.1|37790.5|600
1656613800000|2022-06-30 18:30:00|37863.6|37843.6|37880|37830|37904.7|37851.3|37856.8|37800|744
1656614100000|2022-06-30 18:35:00|37879.8|37829.8|37876.3|37826.3|37908.3|37856|37859.5|37806.2|723
1656614400000|2022-06-30 18:40:00|37877.1|37827.1|37872.5|37852.5|37900.8|37857.3|37859.4|37810.1|733
1656614700000|2022-06-30 18:45:00|37872.3|37852.3|37870.5|37850.5|37906.4|37854.2|37860|37816.4|688
1656615000000|2022-06-30 18:50:00|37870.8|37850.8|37865.4|37845.4|37906|37856.1|37859.4|37812|738
1656615300000|2022-06-30 18:55:00|37867.4|37847.4|37866.9|37846.9|37901|37852.3|37852.4|37807|824
1656615600000|2022-06-30 19:00:00|37867|37847|37895.7|37845.7|37916|37865.7|37858.7|37810|891
1656615900000|2022-06-30 19:05:00|37895.4|37845.4|37889.9|37869.9|37912|37872|37879.9|37831.7|779
1656616200000|2022-06-30 19:10:00|37889.1|37869.1|37890.1|37870.1|37911.8|37879.9|37886.2|37842|646
1656616500000|2022-06-30 19:15:00|37890.4|37870.4|37914.9|37894.9|37922.5|37902.5|37890|37870|547
1656616800000|2022-06-30 19:20:00|37915.2|37895.2|37905.4|37885.4|37920.1|37900.1|37904.4|37884.4|792
1656617100000|2022-06-30 19:25:00|37905.1|37885.1|37886.7|37866.7|37913.7|37893.7|37886.1|37866.1|726
1656617400000|2022-06-30 19:30:00|37887.3|37867.3|37887.2|37867.2|37896.2|37876.2|37881|37861|610
1656617700000|2022-06-30 19:35:00|37887.4|37867.4|37892.2|37872.2|37900.1|37880.1|37884|37864|649
1656618000000|2022-06-30 19:40:00|37889.4|37869.4|37862.3|37842.3|37893.5|37873.5|37854.4|37834.4|642
1656618300000|2022-06-30 19:45:00|37861.4|37841.4|37858.5|37838.5|37865.4|37845.4|37854|37834|645
1656618600000|2022-06-30 19:50:00|37862.8|37842.8|37865.8|37845.8|37870.5|37850.5|37849.9|37829.9|508
1656618900000|2022-06-30 19:55:00|37864.2|37844.2|37847.3|37827.3|37871.4|37851.4|37841.2|37812.5|595
1656619200000|2022-06-30 20:00:00|37847|37827|37832.5|37812.5|37856.8|37836.8|37826.9|37806.9|481
1656619500000|2022-06-30 20:05:00|37832.2|37812.2|37831.4|37811.4|37855.6|37822|37825.7|37784.8|544
1656619800000|2022-06-30 20:10:00|37830.4|37810.4|37832.2|37812.2|37853.7|37819.7|37824.7|37780.2|507
1656620100000|2022-06-30 20:15:00|37832.3|37812.3|37833.9|37813.9|37835.8|37815.8|37824.1|37804.1|520
1656620400000|2022-06-30 20:20:00|37833.8|37813.8|37832|37812|37840.3|37820.3|37829.8|37809.8|391
1656620700000|2022-06-30 20:25:00|37831.4|37811.4|37830.6|37810.6|37836.4|37816.4|37823.8|37803.8|562
1656621000000|2022-06-30 20:30:00|37830.2|37810.2|37828.9|37808.9|37832.2|37812.2|37821.9|37801.9|306
1656621300000|2022-06-30 20:35:00|37828.7|37808.7|37830.5|37810.5|37836|37816|37826.4|37806.4|290
1656621600000|2022-06-30 20:40:00|37830.4|37810.4|37836.3|37816.3|37838.8|37818.8|37823.3|37803.3|276
1656621900000|2022-06-30 20:45:00|37832.7|37812.7|37824.4|37804.4|37838.5|37818.5|37819.4|37799.4|358
1656622200000|2022-06-30 20:50:00|37822.7|37802.7|37825.3|37805.3|37839.2|37819.2|37820.9|37800.9|338
1656622500000|2022-06-30 20:55:00|37823.3|37803.3|37833|37783|37876.1|37809.4|37823.3|37746.3|325
1656622800000|2022-06-30 21:00:00|37833.6|37783.6|37834.5|37784.5|37876.9|37789.2|37833.6|37756.9|68
1656623100000|2022-06-30 21:05:00|37867.7|37754.6|37872.6|37768.9|37880|37800.7|37818.8|37749.2|69
1656623400000|2022-06-30 21:10:00|37841.5|37791.5|37874|37754|37886.5|37811.6|37822.3|37746.6|387
1656623700000|2022-06-30 21:15:00|37874.6|37754.6|37818.3|37798.3|37874.6|37804.6|37816.9|37739.8|280
1656624000000|2022-06-30 21:20:00|37819.2|37799.2|37847.2|37760.7|37882.2|37799.9|37811|37740.3|418
1656624300000|2022-06-30 21:25:00|37847.4|37760.2|37816.6|37796.6|37866.1|37797.7|37810.6|37738.3|608
1656624600000|2022-06-30 21:30:00|37816.8|37796.8|37867.4|37754.8|37869.8|37798.3|37811.1|37735.8|768
1656624900000|2022-06-30 21:35:00|37855.7|37760.8|37827.1|37807.1|37883.5|37807.4|37819.5|37740.4|310
1656625200000|2022-06-30 21:40:00|37827.2|37807.2|37879.5|37759.5|37885.6|37809.7|37822.3|37745.4|338
1656625500000|2022-06-30 21:45:00|37876.7|37756.7|37878.6|37758.6|37882.7|37809.5|37823.7|37744.4|632
1656625800000|2022-06-30 21:50:00|37844|37794|37853.1|37803.1|37894.8|37813.5|37828.9|37755.1|217
1656626100000|2022-06-30 21:55:00|37888.2|37768.2|37863.5|37791.3|37897.7|37804.3|37849.4|37756.9|191
1656626400000|2022-06-30 22:00:00|37870.3|37778.8|37860.4|37790.1|37901.4|37829.1|37827.5|37758.2|470
1656626700000|2022-06-30 22:05:00|37851.2|37801.2|37895.9|37789.8|37911.5|37837.6|37837.6|37771.9|299
1656627000000|2022-06-30 22:10:00|37891.9|37793.6|37863.4|37843.4|37917.9|37846.1|37850|37782.7|438
1656627300000|2022-06-30 22:15:00|37892.1|37819.3|37898|37795.4|37917.6|37847.8|37854.4|37781.4|538
1656627600000|2022-06-30 22:20:00|37897.7|37795.2|37850.7|37830.7|37911.9|37842.6|37844.3|37768.9|464
1656627900000|2022-06-30 22:25:00|37850|37830|37908.9|37791.3|37913.3|37842.1|37844.8|37780.7|351
1656628200000|2022-06-30 22:30:00|37912.5|37792.5|37851|37831|37912.5|37836.7|37844.8|37777.2|501
1656628500000|2022-06-30 22:35:00|37852.4|37832.4|37861.5|37841.5|37911|37844|37847.9|37782.3|437
1656628800000|2022-06-30 22:40:00|37867.1|37847.1|37864.6|37814.6|37911.6|37847.1|37845.2|37782.2|339
1656629100000|2022-06-30 22:45:00|37846.6|37826.6|37855.6|37835.6|37905.1|37835.6|37837.8|37777.3|384
1656629400000|2022-06-30 22:50:00|37904.6|37784.6|37898.1|37788.7|37910.4|37839.1|37846.1|37779.9|262
1656629700000|2022-06-30 22:55:00|37900|37783.9|37857|37837|37910.9|37838.5|37845.9|37782.9|196
1656630000000|2022-06-30 23:00:00|37880.4|37791.1|37903|37783|37908.3|37836.6|37843.9|37766|348
1656630300000|2022-06-30 23:05:00|37903.3|37783.3|37874|37801|37906.8|37839.6|37844.8|37763|437
1656630600000|2022-06-30 23:10:00|37880.6|37781.8|37898.3|37784.5|37904.5|37832.8|37844.1|37776.2|444
1656630900000|2022-06-30 23:15:00|37896.4|37786.4|37851.1|37831.1|37902|37842|37847.9|37782|427
1656631200000|2022-06-30 23:20:00|37850|37830|37885.7|37787.6|37906.2|37843.2|37848.3|37783.7|433
1656631500000|2022-06-30 23:25:00|37883|37793.6|37853.2|37833.2|37902|37841.3|37842.8|37777.6|452
1656631800000|2022-06-30 23:30:00|37854.7|37834.7|37877.5|37795.8|37901.6|37840.4|37850.2|37785.9|397
1656632100000|2022-06-30 23:35:00|37878.2|37793.3|37891.3|37805.2|37906.9|37843.3|37847.6|37781.3|499
1656632400000|2022-06-30 23:40:00|37883.7|37809.8|37857.9|37837.9|37913.1|37847.1|37849.8|37788.7|409
1656632700000|2022-06-30 23:45:00|37858.2|37838.2|37889.3|37787.2|37900.9|37838.8|37845.1|37775.3|487
1656633000000|2022-06-30 23:50:00|37887.8|37789.1|37847.9|37827.9|37892.5|37833.9|37840|37781.3|483
1656633300000|2022-06-30 23:55:00|37848.2|37828.2|37880.3|37793.8|37902.5|37841.1|37843.9|37774|567
1656633600000|2022-07-01 00:00:00|37879.7|37793.2|37858.6|37838.6|37915.1|37851.3|37851|37774|877
1656633900000|2022-07-01 00:05:00|37859.7|37839.7|37908.1|37816.6|37918.5|37858.6|37853.3|37785.3|739
1656634200000|2022-07-01 00:10:00|37903.3|37816.4|37883|37863|37918.7|37863|37869.7|37806|572
1656634500000|2022-07-01 00:15:00|37886.9|37866.9|37903.3|37816.3|37924.6|37866.9|37865.3|37801.1|688
1656634800000|2022-07-01 00:20:00|37907.6|37813.1|37867.8|37847.8|37922.4|37862.4|37862.2|37794.3|641
1656635100000|2022-07-01 00:25:00|37867.6|37847.6|37911.2|37804|37921.8|37860|37865.6|37799.8|612
1656635400000|2022-07-01 00:30:00|37910.5|37802.4|37911.9|37826|37927.5|37866.8|37863.6|37798.1|692
1656635700000|2022-07-01 00:35:00|37911.7|37825.4|37888.7|37868.7|37930.8|37873.1|37879.7|37811.5|653
1656636000000|2022-07-01 00:40:00|37889.5|37869.5|37915|37827.1|37930.4|37871.2|37876.6|37810.8|739
1656636300000|2022-07-01 00:45:00|37915.8|37826|37884.3|37834.3|37931|37867|37864.5|37800.6|786
1656636600000|2022-07-01 00:50:00|37885.1|37835.1|37883.8|37841.3|37916.4|37853.3|37866.9|37776|693
1656636900000|2022-07-01 00:55:00|37883.4|37840.5|37888.2|37845.5|37892|37846.1|37866.6|37770.5|692
1656637200000|2022-07-01 01:00:00|37887|37834|37917.1|37826.2|37926.8|37875.1|37864.8|37807.7|822
1656637500000|2022-07-01 01:05:00|37915.5|37828.4|37883.7|37863.7|37934.2|37867.9|37869.6|37809.3|734
1656637800000|2022-07-01 01:10:00|37883|37863|37910.9|37830.4|37925.5|37865.5|37874.5|37801.7|776
1656638100000|2022-07-01 01:15:00|37907.2|37831.9|37873.4|37853.4|37920.4|37865.1|37868.3|37803.8|699
1656638400000|2022-07-01 01:20:00|37877.7|37857.7|37907.2|37813.5|37921.6|37861.8|37868.8|37799.7|665
1656638700000|2022-07-01 01:25:00|37913.4|37807.7|37914.8|37827.1|37932.8|37866.5|37871.4|37805.9|607
1656639000000|2022-07-01 01:30:00|37914.4|37828.6|37887.2|37867.2|37939.4|37885.3|37879.1|37802|813
1656639300000|2022-07-01 01:35:00|37888.4|37868.4|37904.3|37830.4|37938.3|37878.8|37877.2|37815.6|787
1656639600000|2022-07-01 01:40:00|37902.1|37832|37891.1|37871.1|37930.4|37878.9|37875.8|37805.3|805
1656639900000|2022-07-01 01:45:00|37887.5|37867.5|37911.6|37823.4|37932.8|37870.9|37876.2|37808.4|789
1656640200000|2022-07-01 01:50:00|37911.9|37823.2|37885.7|37865.7|37933.5|37872.1|37879.2|37813.9|752
1656640500000|2022-07-01 01:55:00|37888|37868|37902.2|37829.2|37931.5|37874.9|37874|37812.2|713
1656640800000|2022-07-01 02:00:00|37902|37830.8|37877.5|37857.5|37926.7|37868.5|37870.8|37806.5|811
1656641100000|2022-07-01 02:05:00|37877.7|37857.7|37903.2|37823.4|37922.8|37867.1|37870|37805.3|579
1656641400000|2022-07-01 02:10:00|37904|37822|37877.8|37857.8|37924.7|37858.5|37867.3|37799.8|500
1656641700000|2022-07-01 02:15:00|37878.8|37858.8|37909.4|37812.2|37923.1|37862.6|37872.4|37802.7|439
1656642000000|2022-07-01 02:20:00|37897.7|37826.1|37910.9|37814.2|37920.9|37862.8|37870.9|37805.8|478
1656642300000|2022-07-01 02:25:00|37907.1|37815.8|37884.4|37864.4|37927.9|37866.2|37867.5|37802.3|532
1656642600000|2022-07-01 02:30:00|37884.8|37864.8|37940.5|37847.9|37944.7|37890.1|37879.9|37816.1|785
1656642900000|2022-07-01 02:35:00|37938.3|37851.5|37899.1|37879.1|37940.3|37896.5|37894.5|37831.4|779
1656643200000|2022-07-01 02:40:00|37900.1|37880.1|37933.4|37845.6|37950.7|37894.4|37899.6|37834.6|696
1656643500000|2022-07-01 02:45:00|37928.8|37849.5|37894.6|37874.6|37943.7|37895.1|37894.3|37829|749
1656643800000|2022-07-01 02:50:00|37895.5|37875.5|37929.4|37841.7|37942.7|37887.9|37895.5|37829.4|729
1656644100000|2022-07-01 02:55:00|37929.6|37840.1|37898.9|37878.9|37943.4|37890.6|37896.8|37824.2|670
1656644400000|2022-07-01 03:00:00|37899.2|37879.2|37927|37847.3|37944.9|37890.1|37888.2|37819|562
1656644700000|2022-07-01 03:05:00|37942.9|37833.9|37902|37882|37947.4|37885.3|37894|37824.3|667
1656645000000|2022-07-01 03:10:00|37899.5|37879.5|37945.7|37850.4|37963|37900.9|37899.4|37836.2|728
1656645300000|2022-07-01 03:15:00|37933.5|37863|37937.2|37853.2|37955.7|37900.9|37900.6|37832.6|647
1656645600000|2022-07-01 03:20:00|37936.6|37854.1|37901.2|37881.2|37949|37893|37899.9|37829|778
1656645900000|2022-07-01 03:25:00|37901|37881|37943.9|37862.7|37960.3|37904.6|37898.3|37829|714
1656646200000|2022-07-01 03:30:00|37945.7|37862.2|37919.4|37899.4|37966.3|37914.1|37914.5|37849.4|786
1656646500000|2022-07-01 03:35:00|37919.1|37899.1|37949.6|37868.4|37966.2|37909|37909.5|37845.3|662
1656646800000|2022-07-01 03:40:00|37949.3|37868.2|37932.7|37912.7|37977.2|37918|37921.5|37856.8|640
1656647100000|2022-07-01 03:45:00|37932.6|37912.6|37978.5|37894.9|37989.4|37929.8|37931.8|37862.2|759
1656647400000|2022-07-01 03:50:00|37976.5|37895|37947.3|37927.3|38001.7|37940.2|37942.3|37875.1|765
1656647700000|2022-07-01 03:55:00|37946.8|37926.8|37969|37889.8|37986.9|37928.7|37933.2|37866.8|704
1656648000000|2022-07-01 04:00:00|37969.3|37890|37938.6|37918.6|37986.4|37931.6|37936.6|37866.2|714
1656648300000|2022-07-01 04:05:00|37938.8|37918.8|37977.5|37896.2|37994.8|37934.2|37935.5|37871.9|679
1656648600000|2022-07-01 04:10:00|37980.8|37892.5|37966.7|37946.7|37995.9|37948.3|37945.9|37880.7|721
1656648900000|2022-07-01 04:15:00|37965.4|37945.4|37990.1|37895.7|38015.8|37950.3|37953.6|37886.1|677
1656649200000|2022-07-01 04:20:00|37985.7|37900.7|37962.9|37942.9|38014.7|37953.6|37951.5|37892.6|670
1656649500000|2022-07-01 04:25:00|37962|37942|37995.9|37903.2|38011.4|37953.3|37961.3|37891.4|675
1656649800000|2022-07-01 04:30:00|37993.2|37906.4|37979.2|37902|38004.4|37951.4|37950.6|37884.4|742
1656650100000|2022-07-01 04:35:00|37981.5|37900.7|37955|37935|38003|37944.4|37946.1|37873.4|611
1656650400000|2022-07-01 04:40:00|37954.8|37934.8|37971.7|37894.3|38004.4|37940|37944|37878.2|719
1656650700000|2022-07-01 04:45:00|37971.9|37892.8|37925.8|37905.8|37988|37939.6|37922|37854|743
1656651000000|2022-07-01 04:50:00|37926.3|37906.3|37948.7|37867.6|37970.4|37917|37921.5|37847|612
1656651300000|2022-07-01 04:55:00|37948.5|37869.8|37949.7|37929.7|37987|37931.8|37920.9|37857.1|766
1656651600000|2022-07-01 05:00:00|37949.3|37929.3|37943.9|37923.9|37975.6|37933.4|37928.9|37883|750
1656651900000|2022-07-01 05:05:00|37943.4|37923.4|37926.1|37906.1|37971.3|37925.8|37924.1|37876|668
1656652200000|2022-07-01 05:10:00|37927.5|37907.5|37923.4|37903.4|37961|37909.2|37907.8|37860|567
1656652500000|2022-07-01 05:15:00|37923.8|37903.8|37930.6|37910.6|37968.3|37921|37907.8|37870.9|721
1656652800000|2022-07-01 05:20:00|37926.3|37906.3|37967.3|37947.3|38014.5|37956|37920.2|37877.1|686
1656653100000|2022-07-01 05:25:00|37966.2|37946.2|38000.3|37919.4|38017.7|37958.5|37957.9|37899.5|676
1656653400000|2022-07-01 05:30:00|37997.1|37921.4|38008.6|37938.2|38026.3|37974|37958.3|37913.1|689
1656653700000|2022-07-01 05:35:00|37985.6|37965.6|38009.1|37929.1|38024|37973.2|37970.9|37919.2|660
1656654000000|2022-07-01 05:40:00|38009.9|37923.6|37991.3|37917.7|38015.2|37963|37965.4|37913.2|655
1656654300000|2022-07-01 05:45:00|37989.9|37920.1|37993|37920.8|38000.6|37948.2|37950.2|37901.1|802
1656654600000|2022-07-01 05:50:00|37992.5|37921.9|37950.6|37930.6|37996.2|37944.2|37939.3|37888.3|876
1656654900000|2022-07-01 05:55:00|37955.2|37935.2|37993.1|37914.6|37999.5|37945.8|37927.6|37880.8|809
1656655200000|2022-07-01 06:00:00|37991.1|37919.1|37960.3|37940.3|37993.5|37945.3|37931.9|37892.6|962
1656655500000|2022-07-01 06:05:00|37960.2|37940.2|37980.9|37930.9|37999.2|37959.4|37941.5|37896.3|841
1656655800000|2022-07-01 06:10:00|37988.3|37910.4|37990.3|37940.3|38006.3|37956|37947.9|37887|808
1656656100000|2022-07-01 06:15:00|37990|37940|37973.7|37953.7|38016|37961.7|37956.3|37912.2|712
1656656400000|2022-07-01 06:20:00|37976.5|37956.5|37988.4|37968.4|37997.1|37977.1|37951.7|37931.7|873
1656656700000|2022-07-01 06:25:00|37988.5|37968.5|37997.9|37947.9|38020.6|37977.3|37979.1|37936.6|797
1656657000000|2022-07-01 06:30:00|37997|37947|38022.9|38002.9|38022.9|38002.9|37983.8|37947|779
1656657300000|2022-07-01 06:35:00|38023.3|38003.3|38060.2|38040.2|38068.9|38048.9|38021.4|38001.4|798
1656657600000|2022-07-01 06:40:00|38062.3|38042.3|38132.4|38112.4|38154.9|38116.2|38047.7|38027.7|868
1656657900000|2022-07-01 06:45:00|38131.8|38111.8|38105.3|38085.3|38154.3|38134.3|38079.9|38059.3|821
1656658200000|2022-07-01 06:50:00|38105.2|38085.2|38113|38093|38159.6|38117.9|38102.7|38082.2|807
1656658500000|2022-07-01 06:55:00|38112.3|38092.3|38135.5|38054.5|38149.7|38113.3|38096.7|38031.7|1045
1656658800000|2022-07-01 07:00:00|38133.3|38057.6|38107.1|38087.1|38140.2|38108.9|38070.4|38040.8|1068
1656659100000|2022-07-01 07:05:00|38106.1|38086.1|38170.7|38150.7|38173.1|38153.1|38099.1|38079.1|889
1656659400000|2022-07-01 07:10:00|38171|38151|38236|38216|38237.1|38217.1|38167|38147|971
1656659700000|2022-07-01 07:15:00|38235.9|38215.9|38252.4|38232.4|38261.4|38241.4|38232.9|38212.9|939
1656660000000|2022-07-01 07:20:00|38252.9|38232.9|38245.8|38225.8|38267.5|38247.5|38241.2|38221.2|915
1656660300000|2022-07-01 07:25:00|38247.6|38227.6|38248.1|38228.1|38250|38230|38223.2|38203.2|932
1656660600000|2022-07-01 07:30:00|38248.5|38228.5|38226.1|38206.1|38260.8|38240.8|38220.8|38200.8|902
1656660900000|2022-07-01 07:35:00|38226|38206|38230.7|38210.7|38238.9|38218.9|38218.3|38198.3|902
1656661200000|2022-07-01 07:40:00|38230.6|38210.6|38116.6|38096.6|38239.8|38219.8|38108.2|38082|928
1656661500000|2022-07-01 07:45:00|38120.7|38100.7|38155.8|38135.8|38162|38141.6|38100|38080|949
1656661800000|2022-07-01 07:50:00|38156.2|38136.2|38211|38191|38230.5|38193.6|38145.8|38125.8|893
1656662100000|2022-07-01 07:55:00|38210.9|38190.9|38250.9|38200.9|38252.8|38232.8|38198|38161.7|904
1656662400000|2022-07-01 08:00:00|38236|38216|38243.9|38223.9|38267.3|38245.1|38230.8|38182|952
1656662700000|2022-07-01 08:05:00|38244.5|38224.5|38251.7|38231.7|38272.3|38252.3|38223.2|38203.2|941
1656663000000|2022-07-01 08:10:00|38249.1|38229.1|38187.3|38167.3|38252.4|38232.4|38182.5|38162.5|919
1656663300000|2022-07-01 08:15:00|38186.9|38166.9|38203.5|38183.5|38207.7|38187.7|38175.3|38155.3|950
1656663600000|2022-07-01 08:20:00|38204.3|38184.3|38144.6|38124.6|38205.2|38185.2|38124.5|38088|954
1656663900000|2022-07-01 08:25:00|38145|38125|38139.2|38119.2|38182|38139.2|38130|38109.9|844
1656664200000|2022-07-01 08:30:00|38136.1|38116.1|38120.3|38100.3|38144.5|38124.5|38119.2|38099.2|927
1656664500000|2022-07-01 08:35:00|38121.3|38101.3|38128.7|38108.7|38140|38120|38107.5|38087.5|924
1656664800000|2022-07-01 08:40:00|38128.2|38108.2|38083.6|38063.6|38131.6|38111.6|38075.3|38055.3|916
1656665100000|2022-07-01 08:45:00|38083.7|38063.7|38121.4|38101.4|38134.9|38108.3|38082.6|38062.6|818
1656665400000|2022-07-01 08:50:00|38121.6|38101.6|38151|38131|38159.4|38139.4|38098.2|38078.2|808
1656665700000|2022-07-01 08:55:00|38151.6|38131.6|38140.6|38120.6|38152.9|38132.9|38124.9|38104.9|812
1656666000000|2022-07-01 09:00:00|38140.9|38120.9|38138.7|38118.7|38158.8|38138.8|38099.5|38079.5|977
1656666300000|2022-07-01 09:05:00|38143.2|38123.2|38116.4|38096.4|38162.9|38139.9|38111.6|38089.1|850
1656666600000|2022-07-01 09:10:00|38124.1|38104.1|38150.2|38130.2|38154.3|38134.3|38121.2|38101.2|929
1656666900000|2022-07-01 09:15:00|38151|38131|38161.8|38141.8|38182|38149.7|38141|38112|820
1656667200000|2022-07-01 09:20:00|38162.3|38142.3|38160.1|38140.1|38209.2|38154.7|38153.3|38119|826
1656667500000|2022-07-01 09:25:00|38162|38142|38138.4|38118.4|38164.6|38144.6|38136.7|38116.7|687
1656667800000|2022-07-01 09:30:00|38137.5|38117.5|38138.8|38118.8|38143|38123|38119.3|38099.3|717
1656668100000|2022-07-01 09:35:00|38142.8|38122.8|38118.5|38098.5|38145.5|38125.5|38115.6|38095.6|749
1656668400000|2022-07-01 09:40:00|38118.9|38098.9|38130.6|38110.6|38134.9|38114.9|38098.8|38078.8|768
1656668700000|2022-07-01 09:45:00|38129.7|38109.7|38152.6|38132.6|38168.4|38148.4|38125|38105|765
1656669000000|2022-07-01 09:50:00|38153.2|38133.2|38128.6|38108.6|38156.7|38136.7|38121.7|38101.7|886
1656669300000|2022-07-01 09:55:00|38129.5|38109.5|38163.1|38143.1|38164.7|38144.7|38121.7|38101.7|744
1656669600000|2022-07-01 10:00:00|38163.6|38143.6|38175.7|38155.7|38181|38161|38148.9|38128.9|767
1656669900000|2022-07-01 10:05:00|38174.4|38154.4|38170.1|38150.1|38181.3|38161.3|38163.6|38143.6|818
1656670200000|2022-07-01 10:10:00|38170.3|38150.3|38148|38128|38172.1|38152.1|38142.6|38122.6|814
1656670500000|2022-07-01 10:15:00|38147.8|38127.8|38129.9|38109.9|38150.4|38130.4|38128.2|38108.2|684
1656670800000|2022-07-01 10:20:00|38131.8|38111.8|38132.7|38112.7|38138.8|38118.8|38127.9|38107.9|632
1656671100000|2022-07-01 10:25:00|38132.2|38112.2|38141.8|38121.8|38142.4|38122.4|38127.2|38107.2|565
1656671400000|2022-07-01 10:30:00|38142.2|38122.2|38133.3|38113.3|38142.7|38122.7|38105.6|38085.6|772
1656671700000|2022-07-01 10:35:00|38133.2|38113.2|38206.1|38186.1|38208.3|38188.3|38133.1|38113.1|791
1656672000000|2022-07-01 10:40:00|38205.7|38185.7|38205.3|38185.3|38218.4|38198.4|38195.6|38175.6|788
1656672300000|2022-07-01 10:45:00|38205.8|38185.8|38211.9|38191.9|38228.9|38208.9|38204.5|38184.5|700
1656672600000|2022-07-01 10:50:00|38212.1|38192.1|38235.7|38215.7|38240.9|38220.9|38206.5|38186.5|668
1656672900000|2022-07-01 10:55:00|38239.9|38219.9|38287.5|38267.5|38314|38294|38237.9|38217.9|873
1656673200000|2022-07-01 11:00:00|38287|38267|38285.7|38265.7|38311.7|38291.7|38278.7|38258.7|841
1656673500000|2022-07-01 11:05:00|38285.9|38265.9|38301.9|38281.9|38311.7|38291.7|38275|38255|849
1656673800000|2022-07-01 11:10:00|38302.7|38282.7|38279|38259|38332.7|38312.7|38268.9|38248.9|919
1656674100000|2022-07-01 11:15:00|38279.2|38259.2|38277.6|38257.6|38288.7|38268.7|38265|38245|796
1656674400000|2022-07-01 11:20:00|38277.4|38257.4|38285.5|38265.5|38302.4|38282.4|38275.6|38255.6|785
1656674700000|2022-07-01 11:25:00|38285.7|38265.7|38251.9|38231.9|38291.2|38271.2|38232.9|38212.9|786
1656675000000|2022-07-01 11:30:00|38251.2|38231.2|38303.6|38283.6|38319.5|38288.8|38200.2|38180.2|854
1656675300000|2022-07-01 11:35:00|38299.1|38279.1|38310|38290|38313.6|38293.6|38282|38262|775
1656675600000|2022-07-01 11:40:00|38309.9|38289.9|38359.6|38339.6|38367.8|38347.8|38308.4|38288.4|914
1656675900000|2022-07-01 11:45:00|38360.9|38340.9|38395.1|38375.1|38422.4|38387.4|38355.6|38313.5|857
1656676200000|2022-07-01 11:50:00|38393|38373|38464.3|38444.3|38516.2|38496.2|38389.5|38369.5|934
1656676500000|2022-07-01 11:55:00|38464.9|38444.9|38455.9|38435.9|38488.8|38468.8|38454.1|38434.1|984
1656676800000|2022-07-01 12:00:00|38455|38435|38451.6|38431.6|38462.2|38442.2|38425.6|38405.6|937
1656677100000|2022-07-01 12:05:00|38448.5|38428.5|38444.7|38424.7|38453.9|38433.9|38430.6|38410.6|845
1656677400000|2022-07-01 12:10:00|38444.5|38424.5|38490.5|38470.5|38495.7|38475.7|38438|38418|724
1656677700000|2022-07-01 12:15:00|38491.5|38471.5|38508.9|38488.9|38508.9|38488.9|38484|38464|753
1656678000000|2022-07-01 12:20:00|38508|38488|38492.7|38472.7|38510.9|38490.9|38484|38464|899
1656678300000|2022-07-01 12:25:00|38493|38473|38492.1|38472.1|38503|38483|38479.8|38459.8|818
1656678600000|2022-07-01 12:30:00|38493.7|38473.7|38432.1|38412.1|38493.7|38473.7|38421|38401|859
1656678900000|2022-07-01 12:35:00|38431.5|38411.5|38434.7|38414.7|38455.6|38435.6|38428.5|38408.5|793
1656679200000|2022-07-01 12:40:00|38434.8|38414.8|38415.5|38395.5|38438.3|38418.3|38410.8|38390.8|805
1656679500000|2022-07-01 12:45:00|38415.7|38395.7|38429.9|38409.9|38438.7|38418.7|38400.8|38380.8|787
1656679800000|2022-07-01 12:50:00|38430.1|38410.1|38450.5|38430.5|38457.2|38437.2|38423.5|38403.5|766
1656680100000|2022-07-01 12:55:00|38450.9|38430.9|38485.8|38465.8|38487.9|38467.9|38447.1|38427.1|798
1656680400000|2022-07-01 13:00:00|38488.3|38468.3|38481.3|38461.3|38488.3|38468.3|38459.9|38439.9|783
1656680700000|2022-07-01 13:05:00|38481.9|38461.9|38500|38480|38534|38489.3|38476.4|38456.4|815
1656681000000|2022-07-01 13:10:00|38501.7|38481.7|38571|38551|38582.3|38556.5|38501.7|38477.6|859
1656681300000|2022-07-01 13:15:00|38571.5|38551.5|38612.9|38592.9|38622.5|38602.5|38571.2|38551.2|850
1656681600000|2022-07-01 13:20:00|38613.1|38593.1|38550.6|38530.6|38614.7|38594.7|38545.9|38525.9|898
1656681900000|2022-07-01 13:25:00|38551.8|38531.8|38539.7|38519.7|38583.4|38543.9|38525.1|38464|840
1656682200000|2022-07-01 13:30:00|38539|38519|38522.9|38502.9|38563.6|38525.5|38507|38476.3|1054
1656682500000|2022-07-01 13:35:00|38523.2|38503.2|38522.6|38502.6|38540|38520|38505.7|38485.7|917
1656682800000|2022-07-01 13:40:00|38522.3|38502.3|38513.3|38493.3|38542.7|38507.7|38503.1|38463.5|799
1656683100000|2022-07-01 13:45:00|38512.9|38492.9|38480.1|38460.1|38521.7|38501.7|38476.2|38432.1|906
1656683400000|2022-07-01 13:50:00|38480.2|38460.2|38503.1|38483.1|38503.1|38483.1|38474|38454|908
1656683700000|2022-07-01 13:55:00|38501.9|38481.9|38578.1|38503.8|38578.1|38525.7|38492.5|38472.5|992
1656684000000|2022-07-01 14:00:00|38539.5|38519.5|38647.6|38627.6|38653.9|38633.9|38510.7|38440.6|1158
1656684300000|2022-07-01 14:05:00|38649.7|38629.7|38715.2|38695.2|38744.7|38724.7|38644.7|38624.7|1102
1656684600000|2022-07-01 14:10:00|38718.1|38698.1|38703|38683|38741.5|38721.5|38700.1|38680.1|1095
1656684900000|2022-07-01 14:15:00|38700.8|38680.8|38682.2|38662.2|38738.7|38701.8|38644.9|38624.9|1054
1656685200000|2022-07-01 14:20:00|38683.7|38663.7|38683.7|38663.7|38704|38673.3|38643.3|38610.2|1068
1656685500000|2022-07-01 14:25:00|38683.2|38663.2|38668.4|38648.4|38710.8|38690.8|38660.6|38616.3|1082
1656685800000|2022-07-01 14:30:00|38667.8|38647.8|38684.1|38664.1|38706.1|38675.9|38662|38619.6|1069
1656686100000|2022-07-01 14:35:00|38683|38663|38681.8|38661.8|38698.7|38667.7|38645.6|38606.2|1016
1656686400000|2022-07-01 14:40:00|38682|38662|38640.4|38620.4|38702.9|38674.9|38629.8|38595.3|1026
1656686700000|2022-07-01 14:45:00|38640.6|38620.6|38608|38588|38684.6|38645.3|38607|38587|969
1656687000000|2022-07-01 14:50:00|38609.9|38589.9|38562.8|38542.8|38613.5|38593.5|38554.1|38534.1|1105
1656687300000|2022-07-01 14:55:00|38562.5|38542.5|38572|38552|38575.5|38555.5|38537.6|38517.6|1093
1656687600000|2022-07-01 15:00:00|38571.9|38551.9|38597.6|38577.6|38604.6|38584.6|38562.5|38542.5|1066
1656687900000|2022-07-01 15:05:00|38597.8|38577.8|38579.4|38559.4|38605.9|38585.9|38575.5|38553.7|1004
1656688200000|2022-07-01 15:10:00|38578.7|38558.7|38567|38547|38607.1|38579.4|38552|38496|986
1656688500000|2022-07-01 15:15:00|38567.2|38547.2|38518.4|38498.4|38588.1|38548|38505.5|38470.6|934
1656688800000|2022-07-01 15:20:00|38518.5|38498.5|38489.8|38469.8|38550.9|38502.8|38469.5|38427.3|883
1656689100000|2022-07-01 15:25:00|38487.9|38467.9|38487.2|38467.2|38533.3|38489.8|38478.4|38454.7|897
1656689400000|2022-07-01 15:30:00|38489.5|38469.5|38469.1|38449.1|38500|38474.8|38460.4|38421|953
1656689700000|2022-07-01 15:35:00|38468.8|38448.8|38455.3|38435.3|38484.9|38462.3|38448.7|38409|879
1656690000000|2022-07-01 15:40:00|38455.4|38435.4|38439.2|38419.2|38458.1|38438.1|38422.9|38402.9|948
1656690300000|2022-07-01 15:45:00|38437.9|38417.9|38420.7|38400.7|38441|38421|38415.4|38395.4|910
1656690600000|2022-07-01 15:50:00|38420.4|38400.4|38434.4|38414.4|38461.2|38441.2|38409.1|38389.1|978
1656690900000|2022-07-01 15:55:00|38436.4|38416.4|38490.1|38470.1|38491.4|38471.4|38433.8|38413.8|879
1656691200000|2022-07-01 16:00:00|38489.3|38469.3|38498.5|38478.5|38508.9|38488.9|38472.6|38452.6|794
1656691500000|2022-07-01 16:05:00|38500.8|38480.8|38500.7|38480.7|38509|38489|38483.8|38463.8|860
1656691800000|2022-07-01 16:10:00|38500.3|38480.3|38476.2|38456.2|38533|38501.1|38475.5|38455.5|790
1656692100000|2022-07-01 16:15:00|38476.4|38456.4|38442.3|38422.3|38486|38462.2|38442.1|38414|871
1656692400000|2022-07-01 16:20:00|38441.3|38421.3|38457.6|38437.6|38469.2|38449.2|38440.5|38420.5|802
1656692700000|2022-07-01 16:25:00|38457.8|38437.8|38467.1|38447.1|38467.1|38447.1|38439.8|38419.8|722
1656693000000|2022-07-01 16:30:00|38464.9|38444.9|38475|38455|38495.2|38460.6|38457.3|38425|847
1656693300000|2022-07-01 16:35:00|38474.9|38454.9|38466.5|38446.5|38485.6|38465.6|38453.1|38433.1|721
1656693600000|2022-07-01 16:40:00|38466.7|38446.7|38450.1|38430.1|38469.1|38449.1|38443.7|38423.7|698
1656693900000|2022-07-01 16:45:00|38451.4|38431.4|38449.6|38429.6|38474.6|38454.6|38449.5|38429.5|715
1656694200000|2022-07-01 16:50:00|38449.1|38429.1|38458.8|38438.8|38459.5|38439.5|38439.6|38419.6|692
1656694500000|2022-07-01 16:55:00|38458.1|38438.1|38495.7|38475.7|38538.3|38498|38456.4|38436.4|746
1656694800000|2022-07-01 17:00:00|38496.2|38476.2|38520.3|38500.3|38545|38500.3|38494.6|38451.4|827
1656695100000|2022-07-01 17:05:00|38520.6|38500.6|38512.5|38492.5|38532.4|38512.4|38508.4|38488.4|735
1656695400000|2022-07-01 17:10:00|38512.8|38492.8|38512.4|38492.4|38521.3|38501.3|38509.1|38489.1|713
1656695700000|2022-07-01 17:15:00|38509.7|38489.7|38518.8|38498.8|38524.4|38504.4|38503.2|38483.2|707
1656696000000|2022-07-01 17:20:00|38518.9|38498.9|38521.9|38501.9|38524.5|38504.5|38511.7|38491.7|703
1656696300000|2022-07-01 17:25:00|38522.2|38502.2|38513.4|38493.4|38525.4|38505.4|38508.5|38488.5|592
1656696600000|2022-07-01 17:30:00|38513.7|38493.7|38467.5|38447.5|38513.8|38493.8|38462.6|38442.6|663
1656696900000|2022-07-01 17:35:00|38467.1|38447.1|38457.8|38437.8|38467.1|38447.1|38451.8|38431.8|694
1656697200000|2022-07-01 17:40:00|38457.4|38437.4|38446.4|38426.4|38460.9|38440.9|38444.4|38424.4|665
1656697500000|2022-07-01 17:45:00|38446.5|38426.5|38438.2|38418.2|38453.8|38433.8|38435|38415|578
1656697800000|2022-07-01 17:50:00|38437.6|38417.6|38434.1|38414.1|38441.1|38421.1|38424.3|38404.3|630
1656698100000|2022-07-01 17:55:00|38434.6|38414.6|38413.5|38393.5|38436.9|38416.9|38406.8|38386.8|698
1656698400000|2022-07-01 18:00:00|38414.4|38394.4|38403.6|38383.6|38416.7|38396.7|38394.5|38374.5|627
1656698700000|2022-07-01 18:05:00|38403|38383|38400.9|38380.9|38416|38396|38399.5|38379.5|666
1656699000000|2022-07-01 18:10:00|38401|38381|38397.4|38377.4|38407.9|38387.9|38393|38373|579
1656699300000|2022-07-01 18:15:00|38398|38378|38384.2|38364.2|38403|38383|38384.2|38364.2|583
1656699600000|2022-07-01 18:20:00|38384.7|38364.7|38377.3|38357.3|38416.3|38368.9|38368.6|38340.5|649
1656699900000|2022-07-01 18:25:00|38375|38355|38400.4|38380.4|38402.6|38382.6|38371.9|38351.9|569
1656700200000|2022-07-01 18:30:00|38401.2|38381.2|38381.6|38361.6|38422|38385|38378.3|38352|461
1656700500000|2022-07-01 18:35:00|38381.3|38361.3|38383.1|38363.1|38389.2|38369.2|38377.9|38357.9|462
1656700800000|2022-07-01 18:40:00|38382.9|38362.9|38371.2|38351.2|38391.5|38371.5|38370.5|38350.5|374
1656701100000|2022-07-01 18:45:00|38371.4|38351.4|38373.8|38353.8|38404.5|38358.3|38356.2|38314.7|570
1656701400000|2022-07-01 18:50:00|38398.1|38324|38377.3|38357.3|38411|38363.3|38369|38317.7|568
1656701700000|2022-07-01 18:55:00|38377.1|38357.1|38417.6|38334.8|38428|38374.2|38376.5|38325.9|695
1656702000000|2022-07-01 19:00:00|38409.9|38339.7|38413.7|38343.4|38435|38371.9|38376.4|38317|633
1656702300000|2022-07-01 19:05:00|38414.5|38342.6|38383.7|38333.7|38429|38363.5|38368.2|38304|483
1656702600000|2022-07-01 19:10:00|38383.3|38333.3|38386.4|38316.1|38419|38353.3|38358.4|38307.1|518
1656702900000|2022-07-01 19:15:00|38390.8|38312.1|38377.1|38357.1|38419|38359.2|38358.4|38307.1|576
1656703200000|2022-07-01 19:20:00|38378.1|38358.1|38398.5|38348.5|38431.3|38369.8|38374|38318|541
1656703500000|2022-07-01 19:25:00|38399.1|38349.1|38401.6|38351.6|38433|38367.6|38376|38320.5|508
1656703800000|2022-07-01 19:30:00|38402.5|38352.5|38396.6|38346.6|38429.7|38366.9|38373|38322|562
1656704100000|2022-07-01 19:35:00|38397.1|38347.1|38392.6|38322.6|38427.8|38362.7|38382|38305.5|460
1656704400000|2022-07-01 19:40:00|38393.5|38322.7|38396.2|38324|38413.8|38347.2|38367.2|38306.8|601
1656704700000|2022-07-01 19:45:00|38384.6|38334.6|38388.1|38338.1|38414.3|38353.7|38365.9|38307.8|585
1656705000000|2022-07-01 19:50:00|38387.8|38337.8|38404|38318.8|38421.8|38359.2|38374.7|38314.4|658
1656705300000|2022-07-01 19:55:00|38403.4|38320|38381.3|38331.3|38415.9|38349.1|38357.7|38301.6|753
1656705600000|2022-07-01 20:00:00|38390.1|38317.1|38395.5|38316.3|38412|38344.6|38357.9|38304.7|527
1656705900000|2022-07-01 20:05:00|38392.5|38318.7|38378.8|38328.8|38417.3|38349.4|38362.1|38304.4|369
1656706200000|2022-07-01 20:10:00|38363.3|38343.3|38357|38337|38412|38347.1|38357|38305.7|413
1656706500000|2022-07-01 20:15:00|38358.2|38338.2|38386.7|38315.1|38403|38340.7|38355.5|38297|293
1656706800000|2022-07-01 20:20:00|38386.6|38315.2|38383.5|38302.2|38402.7|38340.8|38349.5|38294.7|381
1656707100000|2022-07-01 20:25:00|38391.3|38299|38400.7|38280.7|38402.7|38333|38344.9|38279.9|334
1656707400000|2022-07-01 20:30:00|38356.3|38306.3|38359.7|38309.7|38396|38319.6|38354.3|38280.3|180
1656707700000|2022-07-01 20:35:00|38357|38307|38374.8|38324.8|38413.5|38328.3|38355|38289|205
1656708000000|2022-07-01 20:40:00|38374.6|38324.6|38381.4|38331.4|38420.1|38335|38367|38293.6|359
1656708300000|2022-07-01 20:45:00|38380.6|38330.6|38378.9|38328.9|38411.6|38335.5|38374.1|38308.2|131
1656708600000|2022-07-01 20:50:00|38379.4|38329.4|38377.3|38327.3|38427.6|38340|38374.5|38294.6|211
1656708900000|2022-07-01 20:55:00|38378.4|38328.4|38446.4|38326.4|38466.3|38346.3|38374.7|38265.8|261
1656878400000|2022-07-03 20:00:00|38539.3|38394.3|38539.3|38394.3|38539.3|38394.3|38539.3|38394.3|1
1656879300000|2022-07-03 20:15:00|38556|38411|38545.8|38400.8|38556|38411|38544.3|38399.3|3
1656880800000|2022-07-03 20:40:00|38563|38418|38561.4|38416.4|38569.8|38424.8|38561.4|38416.4|3
1656881400000|2022-07-03 20:50:00|38550.9|38405.9|38543.7|38398.7|38550.9|38405.9|38543.7|38398.7|2
1656882000000|2022-07-03 21:00:00|38533.7|38408.7|38531.2|38411.2|38533.7|38411.2|38531.2|38408.7|2
1656882300000|2022-07-03 21:05:00|38528.2|38408.2|38509.6|38389.6|38539.5|38419.5|38499.5|38379.5|24
1656882600000|2022-07-03 21:10:00|38510.7|38390.7|38501.8|38381.8|38511.7|38391.7|38464.9|38344.9|34
1656882900000|2022-07-03 21:15:00|38477.2|38357.2|38514.7|38394.7|38527.5|38407.5|38477.2|38357.2|178
1656883200000|2022-07-03 21:20:00|38514|38394|38494.7|38374.7|38551.6|38431.6|38494.5|38374.5|232
1656883500000|2022-07-03 21:25:00|38494.5|38374.5|38496.3|38376.3|38514.4|38394.4|38493.5|38373.5|77
1656883800000|2022-07-03 21:30:00|38497.8|38377.8|38510.9|38390.9|38519|38399|38497.8|38377.8|179
1656884100000|2022-07-03 21:35:00|38515.5|38395.5|38512.8|38392.8|38517.9|38397.9|38510.9|38390.9|28
1656884400000|2022-07-03 21:40:00|38513.5|38393.5|38515.7|38395.7|38516.6|38396.6|38509.8|38389.8|57
1656884700000|2022-07-03 21:45:00|38515.8|38395.8|38513.4|38393.4|38516.6|38396.6|38508.6|38388.6|75
1656885000000|2022-07-03 21:50:00|38513.6|38393.6|38513.2|38393.2|38518|38398|38510|38390|92
1656885300000|2022-07-03 21:55:00|38518.5|38398.5|38506|38386|38529|38409|38494|38374|172
1656885600000|2022-07-03 22:00:00|38511.7|38391.7|38497.5|38377.5|38530.5|38410.5|38483.1|38363.1|396
1656885900000|2022-07-03 22:05:00|38496|38376|38501.1|38381.1|38537.6|38417.6|38462.9|38342.9|427
1656886200000|2022-07-03 22:10:00|38500.9|38380.9|38488.2|38368.2|38503.5|38383.5|38474.7|38354.7|566
1656886500000|2022-07-03 22:15:00|38488.4|38368.4|38487.7|38367.7|38510.3|38390.3|38481.3|38361.3|565
1656886800000|2022-07-03 22:20:00|38487.9|38367.9|38485.6|38365.6|38505.2|38385.2|38476.9|38356.9|610
1656887100000|2022-07-03 22:25:00|38485.1|38365.1|38496.4|38376.4|38510.6|38390.6|38462.4|38342.4|566
1656887400000|2022-07-03 22:30:00|38495.1|38375.1|38486.1|38366.1|38507.3|38387.3|38476.6|38356.6|600
1656887700000|2022-07-03 22:35:00|38484.6|38364.6|38493.4|38373.4|38506.7|38386.7|38473.1|38353.1|302
1656888000000|2022-07-03 22:40:00|38493.5|38373.5|38483.9|38363.9|38519.1|38399.1|38482.5|38362.5|378
1656888300000|2022-07-03 22:45:00|38481.7|38361.7|38497.5|38377.5|38507.2|38387.2|38462.7|38342.7|436
1656888600000|2022-07-03 22:50:00|38496.6|38376.6|38482.7|38362.7|38509.5|38389.5|38469.4|38349.4|317
1656888900000|2022-07-03 22:55:00|38483.2|38363.2|38481.5|38361.5|38498.8|38378.8|38469.8|38349.8|425
1656889200000|2022-07-03 23:00:00|38475|38355|38480|38360|38490.7|38370.7|38465.1|38345.1|394
1656889500000|2022-07-03 23:05:00|38481.6|38361.6|38484.7|38364.7|38490.8|38370.8|38465.3|38345.3|426
1656889800000|2022-07-03 23:10:00|38483.6|38363.6|38480.6|38360.6|38490.9|38370.9|38462.4|38342.4|543
1656890100000|2022-07-03 23:15:00|38460.4|38340.4|38473.1|38353.1|38476.8|38356.8|38450.1|38330.1|596
1656890400000|2022-07-03 23:20:00|38471.8|38351.8|38450.4|38330.4|38483.3|38366|38448.7|38328.7|575
1656890700000|2022-07-03 23:25:00|38448.7|38328.7|38456.6|38336.6|38484.8|38364.8|38445.5|38325.5|575
1656891000000|2022-07-03 23:30:00|38456.9|38336.9|38483.8|38363.8|38486|38366|38445.3|38325.3|644
1656891300000|2022-07-03 23:35:00|38483.3|38363.3|38468.8|38348.8|38488.7|38368.7|38458.9|38338.9|524
1656891600000|2022-07-03 23:40:00|38468.6|38348.6|38483.1|38363.1|38493.7|38373.7|38455|38335|592
1656891900000|2022-07-03 23:45:00|38483.7|38363.7|38469.9|38349.9|38496.6|38376.6|38461.3|38341.3|716
1656892200000|2022-07-03 23:50:00|38469.6|38349.6|38484.3|38364.3|38488.4|38368.4|38457.5|38337.5|579
1656892500000|2022-07-03 23:55:00|38484.5|38364.5|38469.2|38349.2|38490.7|38371|38459.8|38339.8|606
1656892800000|2022-07-04 00:00:00|38473.4|38353.4|38455.7|38335.7|38480.9|38360.9|38441.5|38321.5|857
1656893100000|2022-07-04 00:05:00|38455.2|38335.2|38409.6|38307.3|38463.3|38343.3|38395.7|38294.8|847
1656893400000|2022-07-04 00:10:00|38410.5|38307.6|38418.7|38310.8|38424.9|38328.3|38397.7|38291.8|902
1656893700000|2022-07-04 00:15:00|38420.3|38314.9|38402.1|38305.4|38420.3|38333.1|38383.1|38283.3|761
1656894000000|2022-07-04 00:20:00|38401.5|38306.1|38401.9|38304.9|38429|38352|38372|38284.7|723
1656894300000|2022-07-04 00:25:00|38399.8|38304.7|38401.4|38304.5|38423.4|38321.4|38391.3|38283.5|600
1656894600000|2022-07-04 00:30:00|38400.5|38303.5|38410.1|38298.2|38434.2|38357|38377|38294.5|714
1656894900000|2022-07-04 00:35:00|38406.6|38300.3|38412.7|38325.4|38428.6|38359.5|38379.5|38292.1|710
1656895200000|2022-07-04 00:40:00|38411.8|38318.1|38413.8|38327.2|38432.8|38355.5|38367.4|38298.6|727
1656895500000|2022-07-04 00:45:00|38415.7|38326.9|38408.6|38324.5|38433.6|38345.1|38393.7|38307.2|787
1656895800000|2022-07-04 00:50:00|38407.6|38326.7|38409.4|38359.4|38435.2|38360.2|38394.7|38307.6|891
1656896100000|2022-07-04 00:55:00|38428.9|38339.2|38415|38330.7|38430.6|38357.2|38402.5|38308|726
1656896400000|2022-07-04 01:00:00|38415.5|38329.8|38420.8|38338.6|38427.6|38376|38396|38317.4|728
1656896700000|2022-07-04 01:05:00|38413.4|38332.8|38422.8|38340.2|38428|38352.1|38399.3|38308.2|689
1656897000000|2022-07-04 01:10:00|38424.4|38340.1|38434.1|38347.2|38439|38366.8|38414.6|38320.8|726
1656897300000|2022-07-04 01:15:00|38435.4|38346.6|38439.5|38349|38450|38386|38406|38318.7|736
1656897600000|2022-07-04 01:20:00|38446.5|38345.7|38438.6|38351|38449|38378.8|38421.7|38334.5|764
1656897900000|2022-07-04 01:25:00|38440|38346.4|38425.4|38349|38442.6|38364.5|38412.8|38321.3|665
1656898200000|2022-07-04 01:30:00|38426.8|38346.6|38410.9|38325.3|38429.9|38355.1|38392.9|38311.2|814
1656898500000|2022-07-04 01:35:00|38409.9|38328.6|38416.3|38330.7|38430.5|38369.5|38379.5|38310.6|735
1656898800000|2022-07-04 01:40:00|38417.6|38332.7|38392.7|38306.8|38423.9|38349.8|38380|38283.3|818
1656899100000|2022-07-04 01:45:00|38390.5|38309.2|38381.8|38275.2|38403|38311.9|38373.7|38256.5|780
1656899400000|2022-07-04 01:50:00|38381.1|38276.9|38382.4|38291|38398.5|38313.5|38363.5|38254|811
1656899700000|2022-07-04 01:55:00|38381.6|38291.8|38403.8|38283.8|38405.6|38309.9|38379.7|38261.5|795
1656900000000|2022-07-04 02:00:00|38392.8|38296|38402.7|38282.7|38416.8|38314.3|38392.8|38276|759
1656900300000|2022-07-04 02:05:00|38395.8|38294.2|38393.5|38278.6|38415.5|38305.1|38387.7|38276.2|735
1656900600000|2022-07-04 02:10:00|38395.2|38275.2|38392.6|38284.1|38399.1|38304.6|38375.7|38268|812
1656900900000|2022-07-04 02:15:00|38392.8|38284.3|38404|38291.6|38413.3|38310.6|38386.1|38272.4|692
1656901200000|2022-07-04 02:20:00|38404.2|38290.9|38403.5|38283.5|38427.3|38325.6|38394.4|38283.2|643
1656901500000|2022-07-04 02:25:00|38409.8|38289.8|38418|38307.4|38425.3|38320.3|38405|38289.8|542
1656901800000|2022-07-04 02:30:00|38417.8|38305.1|38422.2|38307.4|38437.6|38323|38406.4|38291.9|645
1656902100000|2022-07-04 02:35:00|38419.2|38307.2|38412|38292|38432.1|38321.7|38405.9|38292|592
1656902400000|2022-07-04 02:40:00|38414.6|38294.6|38421.8|38312.3|38429|38319.6|38400.2|38283.9|616
1656902700000|2022-07-04 02:45:00|38420.2|38315.8|38426.8|38331.8|38453.8|38381.5|38415.3|38302.1|666
1656903000000|2022-07-04 02:50:00|38426.7|38330.6|38423.8|38326.9|38437.5|38352.5|38395.8|38302.5|719
1656903300000|2022-07-04 02:55:00|38432.4|38327.6|38411.3|38324.6|38432.4|38353|38402.7|38300.9|632
1656903600000|2022-07-04 03:00:00|38410.3|38324|38407|38321.8|38422.2|38350.4|38397.4|38310.3|615
1656903900000|2022-07-04 03:05:00|38414.1|38320.2|38407.3|38314.4|38423.7|38348|38387.1|38294.5|745
1656904200000|2022-07-04 03:10:00|38405.8|38316.2|38405.1|38310.8|38422.2|38338|38379.8|38300.4|713
1656904500000|2022-07-04 03:15:00|38405.2|38308.5|38398.3|38325|38428.4|38337.1|38378.2|38292.2|659
1656904800000|2022-07-04 03:20:00|38399.6|38322|38405.2|38305.8|38415.1|38326.3|38392.8|38294.8|552
1656905100000|2022-07-04 03:25:00|38403.7|38306.3|38398|38282.3|38412.7|38333.3|38368.9|38275.7|660
1656905400000|2022-07-04 03:30:00|38383|38294.2|38419.3|38310.3|38422.3|38335.8|38370.4|38283.4|690
1656905700000|2022-07-04 03:35:00|38408|38319.2|38402.3|38315.1|38419.9|38340.9|38379.9|38297.9|586
1656906000000|2022-07-04 03:40:00|38409|38314.7|38414.9|38320.6|38425.2|38351.1|38387.8|38303.9|577
1656906300000|2022-07-04 03:45:00|38408.3|38337.5|38418.9|38335.8|38441.7|38347.3|38395.9|38311.8|551
1656906600000|2022-07-04 03:50:00|38418.1|38333.4|38424.4|38343|38447.9|38353.6|38403.6|38310.3|543
1656906900000|2022-07-04 03:55:00|38433.9|38341.2|38423|38342|38454.7|38364.5|38411.6|38325.6|488
1656907200000|2022-07-04 04:00:00|38425|38338.3|38437.1|38346|38442.9|38374|38420.7|38325.6|399
1656907500000|2022-07-04 04:05:00|38434.3|38353.2|38441|38343|38450.8|38361.1|38428|38316.7|451
1656907800000|2022-07-04 04:10:00|38434.5|38341|38432.9|38342.3|38445.6|38357|38423.7|38314.7|463
1656908100000|2022-07-04 04:15:00|38428.2|38333.1|38428.6|38335.7|38446.5|38356.5|38405.3|38319.2|537
1656908400000|2022-07-04 04:20:00|38427|38339.8|38423.3|38339.6|38441.5|38361.3|38410.1|38318.5|514
1656908700000|2022-07-04 04:25:00|38422.7|38341.3|38438.9|38327.9|38446.3|38351.7|38420.7|38319.9|474
1656909000000|2022-07-04 04:30:00|38429.7|38328.2|38428.8|38338.6|38444.1|38360.9|38406.2|38321.9|553
1656909300000|2022-07-04 04:35:00|38428.7|38338.4|38425.5|38336.5|38438.7|38356.6|38393.3|38316.7|576
1656909600000|2022-07-04 04:40:00|38426.4|38336.6|38432.6|38337.8|38442.7|38375.5|38395.5|38315.8|599
1656909900000|2022-07-04 04:45:00|38425.8|38344.8|38427.2|38328.3|38444.3|38365|38411.6|38316.9|639
1656910200000|2022-07-04 04:50:00|38427.3|38327.9|38422.5|38328.7|38442.3|38375|38394.3|38314.9|672
1656910500000|2022-07-04 04:55:00|38424.3|38327.6|38417.5|38333.9|38444|38358.9|38405.1|38310.5|634
1656910800000|2022-07-04 05:00:00|38418.2|38334|38384.8|38364.8|38435.8|38376.9|38375|38318.7|471
1656911100000|2022-07-04 05:05:00|38413.8|38333.1|38392.6|38342.6|38416.9|38369.2|38367.4|38311.7|510
1656911400000|2022-07-04 05:10:00|38393.2|38343.2|38410.7|38308.8|38410.7|38358.6|38357.6|38303.2|423
1656911700000|2022-07-04 05:15:00|38410.6|38335.3|38412|38333|38424|38363.3|38361.8|38307.5|417
1656912000000|2022-07-04 05:20:00|38412.1|38333.2|38387.8|38367.8|38431.2|38371.5|38366|38313.3|417
1656912300000|2022-07-04 05:25:00|38388|38368|38384.8|38364.8|38435.7|38371.5|38377|38323.4|428
1656912600000|2022-07-04 05:30:00|38383.5|38363.5|38368|38348|38421.7|38366.3|38359.2|38293.3|595
1656912900000|2022-07-04 05:35:00|38367.7|38347.7|38371.6|38351.6|38410.5|38352.9|38358.5|38307.3|522
1656913200000|2022-07-04 05:40:00|38371|38351|38367.9|38347.9|38414.3|38354.5|38360|38302.6|571
1656913500000|2022-07-04 05:45:00|38371.7|38351.7|38380.6|38360.6|38420.6|38365.2|38362.9|38316.7|429
1656913800000|2022-07-04 05:50:00|38399|38349|38394.3|38344.3|38425.6|38369|38376|38319.5|412
1656914100000|2022-07-04 05:55:00|38394.6|38344.6|38386.9|38309.2|38421.2|38360.9|38372.8|38297.4|601
1656914400000|2022-07-04 06:00:00|38403.2|38320.2|38379.4|38284.8|38418.6|38334|38371.8|38277.5|778
1656914700000|2022-07-04 06:05:00|38377.7|38287.7|38381.4|38298|38392|38318.6|38348|38252.8|775
1656915000000|2022-07-04 06:10:00|38380.8|38292.2|38385|38299.9|38396|38320.4|38362.4|38274.1|748
1656915300000|2022-07-04 06:15:00|38384.7|38302|38363.4|38343.4|38403.5|38351.9|38341.1|38278.5|759
1656915600000|2022-07-04 06:20:00|38362.7|38342.7|38359.8|38339.8|38388.5|38353.1|38354.2|38311.8|727
1656915900000|2022-07-04 06:25:00|38360.4|38340.4|38362.1|38342.1|38380.2|38354.6|38350.9|38307.4|707
1656916200000|2022-07-04 06:30:00|38374.9|38354.9|38380.7|38360.7|38406.6|38386.6|38357.2|38337.2|844
1656916500000|2022-07-04 06:35:00|38380.8|38360.8|38375.4|38355.4|38394.6|38374.6|38366|38346|803
1656916800000|2022-07-04 06:40:00|38375.5|38355.5|38326.8|38306.8|38376.4|38356.4|38316.1|38296.1|788
1656917100000|2022-07-04 06:45:00|38327.1|38307.1|38396.8|38376.8|38401.4|38381.4|38317.4|38297.4|734
1656917400000|2022-07-04 06:50:00|38397.2|38377.2|38415.1|38395.1|38417.9|38397.9|38381.4|38361.4|725
1656917700000|2022-07-04 06:55:00|38414.2|38394.2|38423.7|38403.7|38440.6|38406.1|38396.8|38367.2|809
1656918000000|2022-07-04 07:00:00|38419.1|38399.1|38448.8|38428.8|38499.2|38460.1|38385.2|38352|1016
1656918300000|2022-07-04 07:05:00|38450.3|38430.3|38425.7|38405.7|38457.7|38430.3|38413.1|38376.7|970
1656918600000|2022-07-04 07:10:00|38427.4|38407.4|38446.6|38426.6|38487.7|38440.9|38415|38372.1|928
1656918900000|2022-07-04 07:15:00|38446.7|38426.7|38416.9|38396.9|38482.2|38435.7|38405.3|38372|894
1656919200000|2022-07-04 07:20:00|38416.6|38396.6|38388|38368|38439.3|38403.8|38383.7|38363.7|873
1656919500000|2022-07-04 07:25:00|38392.6|38372.6|38486.1|38466.1|38519.7|38475.4|38392.6|38372.6|913
1656919800000|2022-07-04 07:30:00|38485.6|38465.6|38517.3|38497.3|38556.4|38518.9|38470.5|38450.5|934
1656920100000|2022-07-04 07:35:00|38516.4|38496.4|38493.5|38473.5|38524|38504|38489|38451.3|812
1656920400000|2022-07-04 07:40:00|38492.4|38472.4|38481.8|38461.8|38529.9|38475|38438.5|38388.9|904
1656920700000|2022-07-04 07:45:00|38483.6|38463.6|38513|38493|38549|38507.5|38478|38429|859
1656921000000|2022-07-04 07:50:00|38513.5|38493.5|38481.6|38461.6|38525.4|38500.5|38479.7|38443.4|780
1656921300000|2022-07-04 07:55:00|38484|38464|38492.7|38472.7|38499.8|38479.8|38475.2|38455.2|817
1656921600000|2022-07-04 08:00:00|38492|38472|38536.3|38516.3|38543.6|38523.6|38484.9|38464.9|871
1656921900000|2022-07-04 08:05:00|38536|38516|38533.4|38513.4|38573.8|38553.8|38530.6|38510.6|737
1656922200000|2022-07-04 08:10:00|38533.6|38513.6|38512.5|38492.5|38540|38520|38507.1|38487.1|762
1656922500000|2022-07-04 08:15:00|38513.7|38493.7|38518.5|38498.5|38545|38525|38501.1|38481.1|795
1656922800000|2022-07-04 08:20:00|38517.3|38497.3|38518.1|38498.1|38531.1|38511.1|38506.9|38486.9|744
1656923100000|2022-07-04 08:25:00|38519.5|38499.5|38525.5|38505.5|38565.7|38545.7|38510.5|38490.5|761
1656923400000|2022-07-04 08:30:00|38526|38506|38527.1|38507.1|38531.1|38511.1|38517|38497|669
1656923700000|2022-07-04 08:35:00|38526.9|38506.9|38524.2|38504.2|38545|38525|38517.9|38497.9|742
1656924000000|2022-07-04 08:40:00|38523.5|38503.5|38516.4|38496.4|38541.6|38521.6|38515.8|38495.8|734
1656924300000|2022-07-04 08:45:00|38516.5|38496.5|38459.7|38439.7|38517.1|38497.1|38457.3|38437.3|725
1656924600000|2022-07-04 08:50:00|38460.3|38440.3|38359.1|38339.1|38462.8|38442.8|38357.4|38337.4|771
1656924900000|2022-07-04 08:55:00|38359.4|38339.4|38347.5|38327.5|38360.5|38340.5|38318.7|38298.7|731
1656925200000|2022-07-04 09:00:00|38343.5|38323.5|38361.7|38341.7|38409.1|38370.5|38327.8|38307.8|929
1656925500000|2022-07-04 09:05:00|38360.9|38340.9|38373.6|38353.6|38405.7|38384.5|38355.3|38330.4|784
1656925800000|2022-07-04 09:10:00|38374.5|38354.5|38386.3|38366.3|38423.8|38382.7|38367.3|38329.4|827
1656926100000|2022-07-04 09:15:00|38385.2|38365.2|38397.2|38377.2|38405.9|38385.9|38369.2|38319.9|717
1656926400000|2022-07-04 09:20:00|38397.3|38377.3|38411.1|38391.1|38423.2|38403.2|38393.3|38373.3|631
1656926700000|2022-07-04 09:25:00|38411|38391|38420.3|38400.3|38428.3|38408.3|38394.5|38352.1|673
1656927000000|2022-07-04 09:30:00|38420.4|38400.4|38359.7|38309.7|38451.3|38420.1|38337.4|38291.6|1022
1656927300000|2022-07-04 09:35:00|38370.6|38297.9|38358.3|38338.3|38392.4|38347.5|38334.7|38283.7|942
1656927600000|2022-07-04 09:40:00|38357.4|38337.4|38362.9|38342.9|38391|38350.6|38332|38295.1|798
1656927900000|2022-07-04 09:45:00|38355.5|38335.5|38354.5|38334.5|38390.6|38345.7|38327|38265|852
1656928200000|2022-07-04 09:50:00|38353|38333|38355.5|38335.5|38366.5|38346.5|38346.8|38326.8|861
1656928500000|2022-07-04 09:55:00|38355|38335|38350|38330|38366.9|38346.9|38336.5|38316.5|772
1656928800000|2022-07-04 10:00:00|38349.7|38329.7|38365.1|38345.1|38370.2|38350.2|38337.4|38317.4|646
1656929100000|2022-07-04 10:05:00|38363.3|38343.3|38373.7|38353.7|38379.4|38359.4|38356.3|38336.3|822
1656929400000|2022-07-04 10:10:00|38373.8|38353.8|38408.4|38388.4|38433.6|38395.5|38372.9|38346.3|635
1656929700000|2022-07-04 10:15:00|38411.6|38391.6|38393.1|38373.1|38470|38421.5|38386.2|38362|715
1656930000000|2022-07-04 10:20:00|38389.6|38369.6|38384.2|38364.2|38443.5|38381.8|38378.6|38358.6|786
1656930300000|2022-07-04 10:25:00|38384.5|38364.5|38380.3|38360.3|38388.1|38368.1|38372.3|38352.3|688
1656930600000|2022-07-04 10:30:00|38381|38361|38381.7|38361.7|38411.8|38391.8|38373.4|38353.4|612
1656930900000|2022-07-04 10:35:00|38382.1|38362.1|38331.6|38311.6|38404.5|38384.5|38312.6|38266.7|737
1656931200000|2022-07-04 10:40:00|38331.5|38311.5|38294.3|38274.3|38380.4|38336|38278.8|38258.8|695
1656931500000|2022-07-04 10:45:00|38294.7|38274.7|38332.3|38312.3|38348.5|38328.5|38291.6|38271.6|706
1656931800000|2022-07-04 10:50:00|38331.9|38311.9|38361.6|38341.6|38384.9|38364.9|38303.1|38283.1|668
1656932100000|2022-07-04 10:55:00|38370|38350|38365.1|38345.1|38375.7|38355.7|38348.5|38328.5|760
1656932400000|2022-07-04 11:00:00|38363.4|38343.4|38375|38355|38416.7|38370.3|38359.2|38331.3|723
1656932700000|2022-07-04 11:05:00|38374.6|38354.6|38354.1|38334.1|38384.1|38364.1|38341.6|38321.6|756
1656933000000|2022-07-04 11:10:00|38353.9|38333.9|38321.1|38301.1|38353.9|38333.9|38314.5|38294.5|635
1656933300000|2022-07-04 11:15:00|38320.5|38300.5|38378.5|38358.5|38382.9|38362.9|38303.3|38258|695
1656933600000|2022-07-04 11:20:00|38378.7|38358.7|38343.1|38323.1|38407.4|38358.7|38334.9|38293.8|695
1656933900000|2022-07-04 11:25:00|38344.4|38324.4|38372.3|38352.3|38416.5|38364.6|38338.2|38290.8|712
1656934200000|2022-07-04 11:30:00|38372.8|38352.8|38332|38312|38415.4|38380.6|38329.4|38309.4|650
1656934500000|2022-07-04 11:35:00|38331|38311|38297.2|38277.2|38351|38331|38297|38277|556
1656934800000|2022-07-04 11:40:00|38297.8|38277.8|38369.9|38349.9|38383.4|38358.7|38290.9|38270.9|686
1656935100000|2022-07-04 11:45:00|38368.1|38348.1|38336|38316|38375.9|38355.9|38325.8|38305.8|600
1656935400000|2022-07-04 11:50:00|38336.8|38316.8|38339.8|38319.8|38343.4|38323.4|38316.8|38296.8|702
1656935700000|2022-07-04 11:55:00|38336.9|38316.9|38410.2|38390.2|38428|38408|38319.5|38299.5|759
1656936000000|2022-07-04 12:00:00|38411|38391|38407.1|38387.1|38447.8|38404.3|38390.8|38326.2|884
1656936300000|2022-07-04 12:05:00|38410|38390|38367.9|38347.9|38447.5|38396|38348|38297.3|824
1656936600000|2022-07-04 12:10:00|38369.1|38349.1|38414.5|38394.5|38434.6|38414.6|38360.6|38320.5|775
1656936900000|2022-07-04 12:15:00|38414.6|38394.6|38393.6|38373.6|38423.2|38403.2|38385.4|38365.4|719
1656937200000|2022-07-04 12:20:00|38394|38374|38373.9|38353.9|38394.2|38374.2|38373.9|38353.9|540
1656937500000|2022-07-04 12:25:00|38373.8|38353.8|38382.5|38362.5|38388|38368|38370.7|38350.7|578
1656937800000|2022-07-04 12:30:00|38382.4|38362.4|38396.7|38376.7|38399|38379|38381.1|38361.1|522
1656938100000|2022-07-04 12:35:00|38397.3|38377.3|38412.7|38392.7|38413.6|38393.6|38381|38361|595
1656938400000|2022-07-04 12:40:00|38413|38393|38438.8|38418.8|38456.5|38436.5|38405.4|38385.4|622
1656938700000|2022-07-04 12:45:00|38438.3|38418.3|38427.3|38407.3|38449.2|38429.2|38424.7|38404.7|519
1656939000000|2022-07-04 12:50:00|38427.6|38407.6|38439.2|38419.2|38451.7|38431.7|38426.6|38406.6|488
1656939300000|2022-07-04 12:55:00|38439.3|38419.3|38429.4|38409.4|38443.5|38423.5|38421|38401|560
1656939600000|2022-07-04 13:00:00|38428.6|38408.6|38435.1|38415.1|38435.6|38415.6|38415.3|38395.3|619
1656939900000|2022-07-04 13:05:00|38434.3|38414.3|38423.8|38403.8|38441.3|38421.3|38418.6|38398.6|599
1656940200000|2022-07-04 13:10:00|38423.3|38403.3|38420.1|38400.1|38438.6|38418.6|38410.5|38390.5|549
1656940500000|2022-07-04 13:15:00|38419.8|38399.8|38404.8|38384.8|38426.8|38406.8|38397.2|38377.2|641
1656940800000|2022-07-04 13:20:00|38405.2|38385.2|38409|38389|38421|38401|38402.2|38382.2|648
1656941100000|2022-07-04 13:25:00|38405|38385|38438.1|38418.1|38451.8|38431.8|38404.9|38384.9|604
1656941400000|2022-07-04 13:30:00|38436.4|38416.4|38445.4|38425.4|38449.5|38429.5|38431.5|38411.5|647
1656941700000|2022-07-04 13:35:00|38444.9|38424.9|38433.9|38413.9|38451|38431|38430.2|38410.2|525
1656942000000|2022-07-04 13:40:00|38433.6|38413.6|38447.9|38427.9|38458.7|38438.7|38433.6|38413.6|618
1656942300000|2022-07-04 13:45:00|38447.8|38427.8|38461|38441|38463.7|38443.7|38442|38422|574
1656942600000|2022-07-04 13:50:00|38460.2|38440.2|38449.8|38429.8|38461|38441|38427.7|38407.7|729
1656942900000|2022-07-04 13:55:00|38449.9|38429.9|38481.8|38461.8|38487.7|38467.7|38448.9|38428.9|684
1656943200000|2022-07-04 14:00:00|38483|38463|38485.8|38465.8|38494|38474|38477.3|38457.3|779
1656943500000|2022-07-04 14:05:00|38487.9|38467.9|38507.8|38487.8|38520.3|38500.3|38478.4|38458.4|690
1656943800000|2022-07-04 14:10:00|38506.5|38486.5|38533.3|38513.3|38535.4|38515.4|38497.7|38477.7|666
1656944100000|2022-07-04 14:15:00|38533.4|38513.4|38521.7|38501.7|38538.8|38518.8|38519.6|38499.6|655
1656944400000|2022-07-04 14:20:00|38521.8|38501.8|38540.8|38520.8|38549.6|38529.6|38517.2|38497.2|639
1656944700000|2022-07-04 14:25:00|38540.9|38520.9|38520|38500|38553.9|38533.9|38516.5|38496.5|775
1656945000000|2022-07-04 14:30:00|38520.2|38500.2|38521.7|38501.7|38532.9|38512.9|38506.6|38486.6|770
1656945300000|2022-07-04 14:35:00|38521.9|38501.9|38541.1|38521.1|38543.5|38523.5|38521.1|38501.1|561
1656945600000|2022-07-04 14:40:00|38541|38521|38547.3|38527.3|38586.7|38566.7|38531.6|38511.6|671
1656945900000|2022-07-04 14:45:00|38547.4|38527.4|38523.1|38503.1|38548|38528|38501.6|38481.6|728
1656946200000|2022-07-04 14:50:00|38523.2|38503.2|38536.4|38516.4|38540.9|38520.9|38514.1|38494.1|642
1656946500000|2022-07-04 14:55:00|38535.7|38515.7|38555.4|38535.4|38562.9|38542.9|38535.7|38515.7|917
1656946800000|2022-07-04 15:00:00|38557.6|38537.6|38533.9|38513.9|38560.7|38540.7|38532|38512|848
1656947100000|2022-07-04 15:05:00|38533.6|38513.6|38514.9|38494.9|38538.6|38518.6|38512.7|38492.7|738
1656947400000|2022-07-04 15:10:00|38514.8|38494.8|38521.3|38501.3|38530.1|38510.1|38512.4|38492.4|672
1656947700000|2022-07-04 15:15:00|38521.1|38501.1|38548.6|38528.6|38553|38533|38519.1|38499.1|754
1656948000000|2022-07-04 15:20:00|38547.5|38527.5|38545.8|38525.8|38572.9|38534.6|38532.7|38447.7|724
1656948300000|2022-07-04 15:25:00|38546.5|38526.5|38541.5|38521.5|38580.4|38540|38531.5|38505.6|649
1656948600000|2022-07-04 15:30:00|38539.3|38519.3|38579.8|38529.8|38590|38544.2|38533.9|38491.2|671
1656948900000|2022-07-04 15:35:00|38590.2|38520.1|38594.8|38574.8|38618.7|38580.5|38561.8|38520.1|656
1656949200000|2022-07-04 15:40:00|38594.7|38574.7|38584.7|38564.7|38601.5|38581.5|38577.2|38545.3|487
1656949500000|2022-07-04 15:45:00|38582.9|38562.9|38669|38619|38804.8|38684.8|38574.1|38542.8|633
1656949800000|2022-07-04 15:50:00|38676|38603|38648.2|38571.7|38679|38622.2|38602.2|38522.9|695
1656950100000|2022-07-04 15:55:00|38647.6|38571.9|38627.1|38577.1|38668.1|38606.4|38596.2|38499.2|665
1656950400000|2022-07-04 16:00:00|38627.8|38577.8|38644.5|38574.7|38663.2|38604.6|38612.6|38566.6|544
1656950700000|2022-07-04 16:05:00|38644.8|38574.3|38631.9|38534.2|38650.4|38596.7|38615.8|38517.5|555
1656951000000|2022-07-04 16:10:00|38629.8|38534.5|38631.2|38530.9|38645|38551.9|38620.8|38523.2|440
1656951300000|2022-07-04 16:15:00|38631.7|38530.8|38651.3|38563.4|38657.5|38563.5|38623.9|38518.5|472
1656951600000|2022-07-04 16:20:00|38645.8|38560.8|38657|38571|38673.1|38576.1|38642.3|38549.6|520
1656951900000|2022-07-04 16:25:00|38657.3|38571.6|38648.4|38559.6|38677.5|38579.9|38644.5|38549.2|478
1656952200000|2022-07-04 16:30:00|38652.7|38559|38656.6|38559.9|38681.1|38575|38648.1|38553|572
1656952500000|2022-07-04 16:35:00|38660.8|38561.8|38660.5|38580.1|38668.1|38592.5|38632.4|38558.5|502
1656952800000|2022-07-04 16:40:00|38661.6|38579.4|38649.6|38574.4|38669.5|38597.9|38637|38568.1|479
1656953100000|2022-07-04 16:45:00|38649.5|38572.8|38643.8|38569|38657.3|38589.5|38628.7|38557.5|489
1656953400000|2022-07-04 16:50:00|38644.1|38568|38656.2|38575.1|38666.8|38593|38630.9|38560.4|384
1656953700000|2022-07-04 16:55:00|38659.8|38575.3|38655.6|38575|38662.3|38590.2|38635.4|38564.7|428
1656954000000|2022-07-04 17:00:00|38654.5|38574.4|38657.3|38581|38667.5|38597.5|38635.4|38566.6|472
1656954300000|2022-07-04 17:05:00|38658|38580.6|38669.8|38590.9|38678.4|38605.8|38642.5|38574.1|361
1656954600000|2022-07-04 17:10:00|38673.3|38590.7|38651.6|38601.6|38678.8|38606.6|38649|38580|346
1656954900000|2022-07-04 17:15:00|38652.3|38602.3|38667.5|38592.6|38672.8|38611.9|38652.3|38588|302
1656955200000|2022-07-04 17:20:00|38669.1|38592|38664.7|38587.9|38679.7|38626.6|38645.2|38582.3|362
1656955500000|2022-07-04 17:25:00|38663.8|38587|38670|38593.2|38686.9|38625.6|38644.3|38576.2|420
1656955800000|2022-07-04 17:30:00|38669.2|38590.2|38678.9|38599.1|38701.9|38611|38657.4|38587.2|356
1656956100000|2022-07-04 17:35:00|38666.2|38616.2|38672.8|38594.4|38701.5|38616.2|38662|38587.2|391
1656956400000|2022-07-04 17:40:00|38672.7|38593.4|38676.5|38588.4|38699.9|38622.4|38668.6|38569.5|316
1656956700000|2022-07-04 17:45:00|38676.6|38585.5|38655.5|38556.3|38708.4|38658.4|38640|38520|447
1656957000000|2022-07-04 17:50:00|38652.5|38556.1|38669|38556.8|38671.1|38567.1|38645.9|38533.4|313
1656957300000|2022-07-04 17:55:00|38670.4|38557|38665.6|38548.6|38675.7|38574.1|38640|38534.6|384
1656957600000|2022-07-04 18:00:00|38664.3|38544.3|38668.7|38561.1|38672.4|38570.2|38641.5|38535.6|352
1656957900000|2022-07-04 18:05:00|38658.9|38551.1|38656.8|38549.1|38670|38569|38635|38528.6|417
1656958200000|2022-07-04 18:10:00|38657.3|38547.1|38671|38551.9|38671|38565|38648.8|38534.6|381
1656958500000|2022-07-04 18:15:00|38669.8|38549.8|38667.7|38548.3|38669.8|38559.9|38640.5|38533.6|424
1656958800000|2022-07-04 18:20:00|38666.8|38547.6|38675.5|38562.9|38695.1|38592.3|38651.5|38531.5|333
1656959100000|2022-07-04 18:25:00|38673.2|38562.6|38645|38525.1|38690.1|38570.1|38631.3|38511.3|395
1656959400000|2022-07-04 18:30:00|38652.9|38525.2|38646.4|38526.4|38673.9|38554.9|38622.5|38502.5|318
1656959700000|2022-07-04 18:35:00|38652.5|38532.5|38650.4|38530.4|38665.5|38545.5|38637.1|38517.1|325
1656960000000|2022-07-04 18:40:00|38646.6|38526.6|38650.1|38530.1|38674.1|38554.1|38631.3|38511.3|321
1656960300000|2022-07-04 18:45:00|38651.9|38531.9|38663|38543|38674.7|38554.7|38601.4|38481.4|268
1656960600000|2022-07-04 18:50:00|38665.6|38545.6|38667.4|38547.4|38695.3|38582.2|38649.2|38529.2|294
1656960900000|2022-07-04 18:55:00|38668.4|38548.4|38665|38545|38684.6|38575.2|38641.1|38521.1|436
1656961200000|2022-07-04 19:00:00|38666.7|38546.7|38645.7|38525.7|38682.6|38562.6|38611.4|38491.4|708
1656961500000|2022-07-04 19:05:00|38651.8|38531.8|38669.1|38549.1|38682.9|38562.9|38640.1|38520.1|328
1656961800000|2022-07-04 19:10:00|38663.9|38543.9|38684.2|38564.2|38714.2|38594.2|38654.3|38534.3|492
1656962100000|2022-07-04 19:15:00|38679.2|38559.2|38671.4|38551.4|38696|38576|38665.2|38545.2|1073
1656962400000|2022-07-04 19:20:00|38683.3|38563.3|38661.7|38541.7|38716.9|38599.7|38649.6|38529.6|581
1656962700000|2022-07-04 19:25:00|38668.6|38548.6|38651.8|38531.8|38711.8|38593.1|38646|38526|391
1656963000000|2022-07-04 19:30:00|38652.4|38532.4|38649.6|38529.6|38663.5|38543.5|38635.8|38515.8|555
1656963300000|2022-07-04 19:35:00|38648.2|38528.2|38653.3|38533.3|38661.4|38541.4|38644.4|38524.4|206
1656963600000|2022-07-04 19:40:00|38653.7|38533.7|38653.8|38533.8|38664.8|38544.8|38645.2|38525.2|231
1656963900000|2022-07-04 19:45:00|38651.9|38531.9|38647.9|38527.9|38662.4|38542.4|38642.2|38522.2|252
1656964200000|2022-07-04 19:50:00|38646.8|38526.8|38649|38529|38667.7|38547.7|38626.9|38506.9|298
1656964500000|2022-07-04 19:55:00|38651|38531|38651.3|38531.3|38704.8|38584.8|38638|38518|534
1656964800000|2022-07-04 20:00:00|38649.8|38529.8|38646.7|38526.7|38669.5|38549.5|38641.3|38521.3|233
1656965100000|2022-07-04 20:05:00|38647.3|38527.3|38689.2|38569.2|38712.8|38592.8|38645|38525|387
1656965400000|2022-07-04 20:10:00|38690.4|38570.4|38684.1|38564.1|38703.6|38598.6|38673.9|38553.9|283
1656965700000|2022-07-04 20:15:00|38683|38563|38664.5|38544.5|38683.7|38563.7|38660.4|38540.4|390
1656966000000|2022-07-04 20:20:00|38662.9|38542.9|38662.4|38542.4|38699.3|38579.3|38655.9|38535.9|518
1656966300000|2022-07-04 20:25:00|38661.9|38541.9|38667.1|38547.1|38683.3|38563.3|38657.2|38537.2|316
1656966600000|2022-07-04 20:30:00|38647|38527|38667|38547|38720.2|38600.2|38641|38521|491
1656966900000|2022-07-04 20:35:00|38669.8|38549.8|38687.9|38567.9|38725.9|38605.9|38623.6|38503.6|329
1656967200000|2022-07-04 20:40:00|38689.5|38569.5|38657.5|38537.5|38730.7|38633.6|38657.3|38537.3|206
1656967500000|2022-07-04 20:45:00|38650.2|38530.2|38677|38557|38724.7|38604.7|38650.2|38530.2|396
1656967800000|2022-07-04 20:50:00|38680.3|38560.3|38722.7|38602.7|38730|38610|38650.4|38530.4|393
1656968100000|2022-07-04 20:55:00|38689.2|38569.2|38674.1|38554.1|38753.7|38633.7|38626.4|38506.4|394
1656968400000|2022-07-04 21:00:00|38678.1|38558.1|38659.8|38539.8|38680.2|38560.2|38652.6|38532.6|29
1656968700000|2022-07-04 21:05:00|38610.6|38490.6|38656.3|38536.3|38661.2|38541.2|38567.7|38447.7|76
1656969000000|2022-07-04 21:10:00|38653.2|38533.2|38656.9|38536.9|38671.8|38551.8|38644.8|38524.8|83
1656969300000|2022-07-04 21:15:00|38652.9|38532.9|38629.2|38509.2|38667.2|38547.2|38624.5|38504.5|38
1656969600000|2022-07-04 21:20:00|38639.8|38519.8|38666.6|38546.6|38677.8|38557.8|38593.5|38473.5|300
1656969900000|2022-07-04 21:25:00|38660.3|38540.3|38661.5|38541.5|38682.8|38562.8|38654.9|38534.9|161
1656970200000|2022-07-04 21:30:00|38671.1|38551.1|38665.7|38545.7|38690.5|38570.5|38657.5|38537.5|166
1656970500000|2022-07-04 21:35:00|38665.8|38545.8|38673.4|38553.4|38681|38561|38656.8|38536.8|160
1656970800000|2022-07-04 21:40:00|38667.8|38547.8|38677|38557|38688.4|38568.4|38657.7|38537.7|153
1656971100000|2022-07-04 21:45:00|38669|38549|38683.1|38563.1|38689.4|38569.4|38637|38549|147
1656971400000|2022-07-04 21:50:00|38683|38563|38695.7|38575.7|38711.2|38591.2|38650.9|38545.9|221
1656971700000|2022-07-04 21:55:00|38695.6|38575.6|38696|38576|38710.3|38590.3|38664.5|38544.5|392
1656972000000|2022-07-04 22:00:00|38694.6|38574.6|38674.5|38554.5|38699.8|38579.8|38638.8|38518.8|370
1656972300000|2022-07-04 22:05:00|38673.3|38553.3|38686.8|38566.8|38695.2|38575.2|38662.6|38542.6|271
1656972600000|2022-07-04 22:10:00|38685.5|38565.5|38689.4|38569.4|38695.1|38575.1|38674|38554|380
1656972900000|2022-07-04 22:15:00|38678.7|38558.7|38688.4|38568.4|38696|38576|38665.3|38555.6|710
1656973200000|2022-07-04 22:20:00|38688|38568|38676.6|38556.6|38692.6|38572.6|38667.1|38547.1|537
1656973500000|2022-07-04 22:25:00|38676.5|38556.5|38671.1|38551.1|38693|38573|38666|38546|440
1656973800000|2022-07-04 22:30:00|38672.7|38552.7|38676.1|38556.1|38685.4|38567.3|38658|38545.4|508
1656974100000|2022-07-04 22:35:00|38677.7|38557.7|38679.5|38559.5|38698.4|38578.4|38666.4|38547.7|442
1656974400000|2022-07-04 22:40:00|38680.4|38560.4|38680.2|38560.2|38693.1|38573.1|38663|38549.6|481
1656974700000|2022-07-04 22:45:00|38680.7|38560.7|38672.5|38552.5|38690|38570|38663.6|38551.3|558
1656975000000|2022-07-04 22:50:00|38678.6|38558.6|38678.6|38558.6|38692.8|38572.8|38655.7|38535.7|564
1656975300000|2022-07-04 22:55:00|38678.1|38558.1|38666.6|38546.6|38685.8|38565.8|38655.2|38535.2|440
1656975600000|2022-07-04 23:00:00|38673.6|38553.6|38666.1|38546.1|38677.1|38559.1|38658.6|38538.6|534
1656975900000|2022-07-04 23:05:00|38665.6|38545.6|38650.1|38530.1|38674.3|38554.3|38627.3|38507.3|661
1656976200000|2022-07-04 23:10:00|38650.3|38530.3|38645.2|38525.2|38654.6|38541.3|38614|38494|535
1656976500000|2022-07-04 23:15:00|38645.1|38525.1|38654.1|38534.1|38669.4|38549.4|38638.7|38518.7|405
1656976800000|2022-07-04 23:20:00|38652.9|38532.9|38661.1|38541.1|38666.1|38546.1|38641.4|38522.3|477
1656977100000|2022-07-04 23:25:00|38658.2|38538.2|38653.4|38533.4|38670.4|38550.4|38630.3|38510.3|564
1656977400000|2022-07-04 23:30:00|38652|38533.7|38660.7|38540.7|38677.8|38557.8|38641.7|38524.8|486
1656977700000|2022-07-04 23:35:00|38661.2|38541.2|38664.2|38544.2|38679.9|38559.9|38637.9|38517.9|487
1656978000000|2022-07-04 23:40:00|38654|38534|38656.9|38536.9|38671.7|38551.7|38644.8|38526.3|608
1656978300000|2022-07-04 23:45:00|38656.6|38536.6|38655|38535|38676|38556|38644.8|38527.9|569
1656978600000|2022-07-04 23:50:00|38647|38527|38650.1|38530.1|38665.3|38547.2|38629.2|38521.6|581
1656978900000|2022-07-04 23:55:00|38652.1|38532.1|38651.4|38531.4|38660.3|38543.3|38631.3|38523.8|556
1656979200000|2022-07-05 00:00:00|38651.2|38531.2|38658.4|38543.6|38666|38548.3|38637.1|38524.1|779
1656979500000|2022-07-05 00:05:00|38654.2|38546.5|38623.9|38520|38667|38553|38598.9|38509.4|736
1656979800000|2022-07-05 00:10:00|38622.2|38518.9|38595.6|38509.1|38630.8|38533.4|38566.7|38497.1|805
1656980100000|2022-07-05 00:15:00|38597.8|38507.4|38595.2|38518.6|38630.6|38532.2|38580.8|38507.4|787
1656980400000|2022-07-05 00:20:00|38595|38517.9|38591.7|38507.5|38618.2|38544.8|38564.8|38497.4|794
1656980700000|2022-07-05 00:25:00|38588.1|38508.5|38604.6|38509.8|38626.8|38535.8|38581.5|38498.5|827
1656981000000|2022-07-05 00:30:00|38608.9|38506|38595.1|38503.6|38626.8|38522.7|38588.8|38487.8|746
1656981300000|2022-07-05 00:35:00|38597.5|38499|38606.5|38510.7|38625|38527.8|38574.6|38483.3|700
1656981600000|2022-07-05 00:40:00|38608.4|38503.3|38594.9|38495.4|38623.6|38532|38574.4|38485.2|717
1656981900000|2022-07-05 00:45:00|38594.1|38497.1|38588.7|38504.6|38612.7|38528|38548|38479.8|801
1656982200000|2022-07-05 00:50:00|38581.6|38503.3|38588.1|38486.1|38608.4|38529.5|38549.5|38473.6|748
1656982500000|2022-07-05 00:55:00|38596.2|38485.2|38586|38491.8|38615|38515.5|38556.6|38471.6|650
1656982800000|2022-07-05 01:00:00|38586.5|38491.6|38590.2|38502.3|38612|38510.4|38559.2|38473.1|757
1656983100000|2022-07-05 01:05:00|38593.9|38500.7|38593.7|38495|38606.4|38509.7|38574.8|38475.6|718
1656983400000|2022-07-05 01:10:00|38594.1|38495.6|38622.6|38502.6|38624.2|38520.1|38568.8|38484.7|752
1656983700000|2022-07-05 01:15:00|38619.1|38503.9|38611.4|38517|38624.2|38523|38586.1|38492.3|804
1656984000000|2022-07-05 01:20:00|38617.4|38517.5|38616.4|38522.7|38637.2|38549.3|38598.7|38511.2|767
1656984300000|2022-07-05 01:25:00|38617.6|38521.9|38607|38506.5|38636.5|38531.7|38595.2|38497.3|774
1656984600000|2022-07-05 01:30:00|38607.5|38505.8|38559.8|38509.8|38626.9|38536.4|38545.5|38485.3|930
1656984900000|2022-07-05 01:35:00|38580.4|38491.3|38580.3|38482.4|38608.4|38507.5|38555.2|38461.9|859
1656985200000|2022-07-05 01:40:00|38581|38480.3|38584|38486.3|38597|38514.5|38534.2|38473.1|850
1656985500000|2022-07-05 01:45:00|38584.1|38484.2|38589.3|38484|38600.4|38505.4|38550.4|38468.9|818
1656985800000|2022-07-05 01:50:00|38581.6|38490.1|38584.8|38489.3|38607.4|38526|38545|38475.9|809
1656986100000|2022-07-05 01:55:00|38580.1|38495.1|38581.4|38485.4|38596.3|38516.7|38536.7|38469.9|794
1656986400000|2022-07-05 02:00:00|38583.9|38483.5|38583.6|38490.9|38603.6|38511.2|38558.7|38474.7|783
1656986700000|2022-07-05 02:05:00|38585.4|38491.6|38586.7|38492.2|38611|38525.7|38545.7|38473.2|707
1656987000000|2022-07-05 02:10:00|38586.5|38491.8|38580.9|38494.2|38594.4|38525|38545|38474.2|713
1656987300000|2022-07-05 02:15:00|38601.6|38481.6|38578.1|38486.9|38616|38511.5|38556|38464.8|710
1656987600000|2022-07-05 02:20:00|38577|38486.5|38566|38493|38596.9|38508.2|38554.1|38469.8|685
1656987900000|2022-07-05 02:25:00|38568.6|38491.1|38586.9|38494.1|38607.1|38526.5|38543.1|38473|760
1656988200000|2022-07-05 02:30:00|38594.6|38493.4|38588.2|38506.6|38604.7|38532|38550|38482.8|712
1656988500000|2022-07-05 02:35:00|38588.8|38504.1|38630.2|38510.2|38631.4|38520.2|38567.5|38485.3|740
1656988800000|2022-07-05 02:40:00|38631.2|38511.2|38634.3|38514.3|38641.8|38526.1|38613.6|38494.1|597
1656989100000|2022-07-05 02:45:00|38636.6|38516.6|38639.3|38519.3|38648.6|38528.6|38625.4|38506.5|662
1656989400000|2022-07-05 02:50:00|38641.1|38521.1|38648|38528|38650.6|38533.8|38626.8|38509.9|720
1656989700000|2022-07-05 02:55:00|38647.7|38527.7|38648.5|38528.5|38661.5|38541.5|38625|38510.9|640
1656990000000|2022-07-05 03:00:00|38648.4|38528.4|38643|38523|38655.5|38535.5|38629|38513.6|683
1656990300000|2022-07-05 03:05:00|38646.6|38526.6|38644.9|38524.9|38663.5|38547.3|38623|38507.5|556
1656990600000|2022-07-05 03:10:00|38643.5|38523.5|38606.6|38514.2|38649|38533.2|38604.1|38502.3|594
1656990900000|2022-07-05 03:15:00|38608|38513.3|38612.4|38515.9|38629.4|38526.7|38598.9|38494.7|608
1656991200000|2022-07-05 03:20:00|38615.5|38512.3|38616.5|38511.7|38625.5|38542.9|38581.8|38492.5|634
1656991500000|2022-07-05 03:25:00|38604.1|38521.7|38614.1|38514.1|38630.1|38544.4|38585.5|38501.9|549
1656991800000|2022-07-05 03:30:00|38614.6|38514.2|38599.2|38496|38620.1|38528.5|38569|38488.4|701
1656992100000|2022-07-05 03:35:00|38602|38494.2|38586.8|38505.7|38618.5|38528.6|38574.9|38480.6|648
1656992400000|2022-07-05 03:40:00|38590|38502.6|38582.5|38501.3|38610.1|38516.4|38563.8|38481.5|535
1656992700000|2022-07-05 03:45:00|38592.6|38501.6|38581.5|38494.1|38611|38515.6|38577|38483.6|583
1656993000000|2022-07-05 03:50:00|38590.6|38488.3|38608.8|38500.3|38612.6|38517.4|38582.6|38480.6|567
1656993300000|2022-07-05 03:55:00|38605.7|38504.7|38606.9|38499.4|38617.1|38528.2|38570|38482|564
1656993600000|2022-07-05 04:00:00|38608.6|38498.2|38602.3|38507.2|38626.3|38535.3|38585.3|38489.6|570
1656993900000|2022-07-05 04:05:00|38603.6|38507.8|38610.1|38491.8|38621.2|38513.5|38591.9|38482.3|477
1656994200000|2022-07-05 04:10:00|38610.2|38495|38590.2|38503.6|38616.2|38508.3|38575.6|38485.7|576
1656994500000|2022-07-05 04:15:00|38587.5|38509|38605.5|38488.3|38608.4|38509|38575.2|38475.6|563
1656994800000|2022-07-05 04:20:00|38604.9|38487.9|38596.1|38500.1|38614|38518.8|38566.5|38482.9|578
1656995100000|2022-07-05 04:25:00|38598.4|38498.3|38569|38506|38625.8|38523.3|38567|38476.8|365
1656995400000|2022-07-05 04:30:00|38603.1|38512.9|38576.7|38512.2|38652.5|38540.5|38571.1|38479.5|731
1656995700000|2022-07-05 04:35:00|38590.8|38502.5|38589.7|38505.4|38604.6|38546.4|38539.5|38482.7|770
1656996000000|2022-07-05 04:40:00|38593.6|38503.2|38546.4|38526.4|38635|38542.5|38539.5|38486.2|778
1656996300000|2022-07-05 04:45:00|38600.4|38480.4|38576.9|38494.3|38600.4|38532|38541.9|38476.9|753
1656996600000|2022-07-05 04:50:00|38577.4|38494.4|38557.2|38507.2|38604.5|38550.2|38543.4|38485.6|644
1656996900000|2022-07-05 04:55:00|38575.7|38501.7|38564.7|38494.4|38633.5|38533.8|38551.3|38485.3|632
1656997200000|2022-07-05 05:00:00|38548.9|38498.9|38518.6|38498.6|38585.6|38527.5|38514.6|38473.7|670
1656997500000|2022-07-05 05:05:00|38518.5|38498.5|38537.4|38517.4|38577.8|38524.1|38516.6|38483|648
1656997800000|2022-07-05 05:10:00|38533.7|38513.7|38541.9|38469.7|38584.4|38524.9|38504.1|38459.3|546
1656998100000|2022-07-05 05:15:00|38528.6|38478.6|38507.5|38487.5|38562|38502.8|38503.6|38465.2|547
1656998400000|2022-07-05 05:20:00|38507.7|38487.7|38533.2|38483.2|38572|38505.1|38501|38459.9|560
1656998700000|2022-07-05 05:25:00|38532.5|38482.5|38507.3|38487.3|38551|38502.6|38499.4|38460.8|556
1656999000000|2022-07-05 05:30:00|38507.4|38487.4|38532.4|38462.1|38548.9|38495.2|38501|38458.9|606
1656999300000|2022-07-05 05:35:00|38545.4|38462.7|38567.7|38485.8|38569.1|38520.6|38495.3|38457.8|604
1656999600000|2022-07-05 05:40:00|38549.5|38499.5|38510.2|38460.2|38567.6|38515.2|38496|38436.8|613
1656999900000|2022-07-05 05:45:00|38493.2|38473.2|38489.1|38469.1|38546.6|38480.2|38483.2|38426.8|605
1657000200000|2022-07-05 05:50:00|38489|38469|38526.8|38441.7|38552.5|38489.3|38487.3|38430.7|735
1657000500000|2022-07-05 05:55:00|38534.3|38438.8|38564.9|38454.1|38573.3|38483.1|38492.9|38430.8|770
1657000800000|2022-07-05 06:00:00|38571.8|38480.8|38607.5|38536.5|38618.9|38562.8|38526.8|38472.3|900
1657001100000|2022-07-05 06:05:00|38610.4|38536.6|38571|38551|38614.2|38559.5|38555.8|38498.3|752
1657001400000|2022-07-05 06:10:00|38571.3|38551.3|38580.1|38560.1|38629|38581.4|38562.4|38515.5|721
1657001700000|2022-07-05 06:15:00|38580.8|38560.8|38570.7|38550.7|38605.3|38565.5|38570.6|38527.6|643
1657002000000|2022-07-05 06:20:00|38570.8|38550.8|38569|38549|38609.6|38563.2|38559.9|38526.5|689
1657002300000|2022-07-05 06:25:00|38568.5|38548.5|38571.4|38551.4|38602.5|38561.4|38555.1|38526.8|704
1657002600000|2022-07-05 06:30:00|38571.8|38551.8|38581.7|38561.7|38589.7|38569.7|38567.1|38547.1|809
1657002900000|2022-07-05 06:35:00|38581.2|38561.2|38643.5|38623.5|38709.6|38675.7|38581.2|38561.2|778
1657003200000|2022-07-05 06:40:00|38644.7|38624.7|38656.8|38636.8|38694.5|38674.5|38634.9|38614.9|730
1657003500000|2022-07-05 06:45:00|38658|38638|38686.8|38666.8|38690.3|38670.3|38649.1|38629.1|790
1657003800000|2022-07-05 06:50:00|38687.2|38667.2|38683.4|38663.4|38704.6|38684.6|38680|38660|768
1657004100000|2022-07-05 06:55:00|38683.2|38663.2|38660.3|38640.3|38700.5|38680.5|38652.4|38632.4|845
1657004400000|2022-07-05 07:00:00|38659|38639|38672.9|38652.9|38681.7|38661.7|38592.5|38572.5|989
1657004700000|2022-07-05 07:05:00|38672.8|38652.8|38789.5|38769.5|38800.1|38780.1|38670.6|38650.6|1003
1657005000000|2022-07-05 07:10:00|38790.8|38770.8|38785.8|38765.8|38832.7|38812.7|38776.4|38756.4|1052
1657005300000|2022-07-05 07:15:00|38784.9|38764.9|38814.4|38794.4|38839.8|38819.8|38782|38762|1015
1657005600000|2022-07-05 07:20:00|38815.2|38795.2|38862.7|38842.7|38866.8|38846.8|38802.9|38782.9|948
1657005900000|2022-07-05 07:25:00|38863.5|38843.5|38993|38973|39002.2|38982.2|38862|38842|1004
1657006200000|2022-07-05 07:30:00|38996.3|38976.3|38969.7|38949.7|39063.5|39043.5|38927.6|38907.6|1052
1657006500000|2022-07-05 07:35:00|38969.2|38949.2|38977.5|38957.5|39006.8|38986.8|38963|38943|937
1657006800000|2022-07-05 07:40:00|38974.8|38954.8|39044.9|39024.9|39048.4|39028.4|38966.7|38946.7|1000
1657007100000|2022-07-05 07:45:00|39044.7|39024.7|39000|38980|39046.6|39026.6|38953.7|38933.7|989
1657007400000|2022-07-05 07:50:00|38999.9|38979.9|38998.3|38978.3|39050.1|39030.1|38987.4|38967.4|1014
1657007700000|2022-07-05 07:55:00|38995.5|38975.5|39043.4|39023.4|39043.4|39023.4|38983.4|38963.4|965
1657008000000|2022-07-05 08:00:00|39047.3|39027.3|39068.3|39048.3|39076.4|39056.4|39012.7|38992.7|969
1657008300000|2022-07-05 08:05:00|39068.4|39048.4|39131.8|39111.8|39143.3|39123.3|39040|39020|1051
1657008600000|2022-07-05 08:10:00|39133.7|39113.7|39146.6|39126.6|39153.6|39133.6|39107.2|39087.2|1088
1657008900000|2022-07-05 08:15:00|39145.8|39125.8|39102.6|39082.6|39161.6|39141.6|39046.2|39002.6|1003
1657009200000|2022-07-05 08:20:00|39104.1|39084.1|39154.8|39134.8|39168.8|39148.8|39071|39051|1010
1657009500000|2022-07-05 08:25:00|39154.2|39134.2|39192.9|39092.5|39229.6|39185.7|39132|39067|1032
1657009800000|2022-07-05 08:30:00|39196.2|39083.6|39158.2|39138.2|39203.3|39183.3|39138.6|39080.7|1043
1657010100000|2022-07-05 08:35:00|39160.1|39140.1|39210.7|39190.7|39225.6|39205.6|39155.5|39135.5|977
1657010400000|2022-07-05 08:40:00|39210.6|39190.6|39191.5|39171.5|39218.8|39198.8|39165.2|39145.2|963
1657010700000|2022-07-05 08:45:00|39191.4|39171.4|39240.5|39220.5|39276.3|39256.3|39175.5|39155.5|1035
1657011000000|2022-07-05 08:50:00|39240.9|39220.9|39246.1|39226.1|39255.2|39235.2|39210.8|39190.8|1050
1657011300000|2022-07-05 08:55:00|39247|39227|39281.3|39261.3|39283.5|39263.5|39231.4|39211.4|1004
1657011600000|2022-07-05 09:00:00|39282.3|39262.3|39279.6|39259.6|39351.4|39331.4|39267.1|39247.1|1023
1657011900000|2022-07-05 09:05:00|39279|39259|39259.6|39239.6|39285.8|39265.8|39227.3|39207.3|960
1657012200000|2022-07-05 09:10:00|39260.6|39240.6|39280.8|39260.8|39310.6|39290.6|39254.3|39234.3|977
1657012500000|2022-07-05 09:15:00|39281.3|39261.3|39272.5|39252.5|39290.7|39270.7|39236.8|39216.8|969
1657012800000|2022-07-05 09:20:00|39273.5|39253.5|39262.4|39242.4|39280.6|39260.6|39227.6|39207.6|959
1657013100000|2022-07-05 09:25:00|39262.9|39242.9|39327.4|39307.4|39330.1|39310.1|39261.8|39241.8|866
1657013400000|2022-07-05 09:30:00|39327.9|39307.9|39394.1|39374.1|39407.2|39387.2|39327.9|39307.9|950
1657013700000|2022-07-05 09:35:00|39394.3|39374.3|39349.1|39329.1|39394.8|39374.8|39340.2|39320.2|867
1657014000000|2022-07-05 09:40:00|39348.9|39328.9|39392.3|39372.3|39399.7|39379.7|39341.9|39321.9|898
1657014300000|2022-07-05 09:45:00|39393.2|39373.2|39542|39522|39542|39522|39381.3|39361.3|1032
1657014600000|2022-07-05 09:50:00|39541.6|39521.6|39473|39453|39554.3|39534.3|39444.7|39424.7|967
1657014900000|2022-07-05 09:55:00|39475.3|39455.3|39444.9|39424.9|39508.4|39488.4|39418.5|39398.5|961
1657015200000|2022-07-05 10:00:00|39445.8|39425.8|39378.8|39358.8|39449.4|39429.4|39364.2|39344.2|920
1657015500000|2022-07-05 10:05:00|39378.5|39358.5|39403|39383|39415.1|39395.1|39373.7|39353.7|916
1657015800000|2022-07-05 10:10:00|39402.5|39382.5|39374.5|39354.5|39408.3|39388.3|39345.1|39301.8|911
1657016100000|2022-07-05 10:15:00|39373.6|39353.6|39322.4|39302.4|39400.1|39380.1|39308.9|39288.9|906
1657016400000|2022-07-05 10:20:00|39321.4|39301.4|39329.8|39309.8|39363.3|39343.3|39306.5|39286.5|895
1657016700000|2022-07-05 10:25:00|39329.7|39309.7|39375.3|39355.3|39382.8|39362.8|39303.6|39283.6|802
1657017000000|2022-07-05 10:30:00|39374.6|39354.6|39366|39346|39413.7|39393.7|39359.3|39339.3|879
1657017300000|2022-07-05 10:35:00|39366.9|39346.9|39359.1|39339.1|39389.7|39369.7|39358.9|39338.9|784
1657017600000|2022-07-05 10:40:00|39358.5|39338.5|39324.6|39304.6|39385|39365|39295.7|39275.7|822
1657017900000|2022-07-05 10:45:00|39323.8|39303.8|39373.5|39353.5|39380.1|39360.1|39322.6|39302.6|856
1657018200000|2022-07-05 10:50:00|39373|39353|39416.9|39396.9|39436|39416|39355.8|39335.8|905
1657018500000|2022-07-05 10:55:00|39418.5|39398.5|39421.5|39401.5|39436.9|39416.9|39404.2|39384.2|875
1657018800000|2022-07-05 11:00:00|39420.9|39400.9|39429.4|39409.4|39452.9|39432.9|39415.9|39395.9|858
1657019100000|2022-07-05 11:05:00|39428.7|39408.7|39406.7|39386.7|39431.8|39411.8|39372.6|39352.6|731
1657019400000|2022-07-05 11:10:00|39406.5|39386.5|39440.7|39420.7|39442.1|39422.1|39405.5|39385.5|803
1657019700000|2022-07-05 11:15:00|39440.8|39420.8|39457.1|39437.1|39462.9|39442.9|39440|39420|920
1657020000000|2022-07-05 11:20:00|39457.6|39437.6|39464.1|39444.1|39467.5|39447.5|39444.9|39424.9|810
1657020300000|2022-07-05 11:25:00|39465.2|39445.2|39494.8|39474.8|39503.7|39483.7|39438|39418|820
1657020600000|2022-07-05 11:30:00|39495|39475|39528.1|39508.1|39552.8|39532.8|39486|39466|820
1657020900000|2022-07-05 11:35:00|39528.2|39508.2|39510.6|39490.6|39531.3|39511.3|39501.6|39481.6|745
1657021200000|2022-07-05 11:40:00|39511.8|39491.8|39500.2|39480.2|39511.8|39491.8|39498.4|39478.4|700
1657021500000|2022-07-05 11:45:00|39500.4|39480.4|39510.4|39490.4|39524.2|39504.2|39481.9|39461.9|730
1657021800000|2022-07-05 11:50:00|39512.5|39492.5|39598.6|39578.6|39622.4|39602.4|39512.1|39492.1|938
1657022100000|2022-07-05 11:55:00|39599|39579|39547.2|39527.2|39602.6|39582.6|39541.6|39521.6|894
1657022400000|2022-07-05 12:00:00|39546.2|39526.2|39602.4|39582.4|39605.1|39585.1|39525|39505|996
1657022700000|2022-07-05 12:05:00|39602.9|39582.9|39585.7|39565.7|39615.5|39595.5|39578.7|39558.7|925
1657023000000|2022-07-05 12:10:00|39585.6|39565.6|39598.9|39578.9|39617.3|39597.3|39576.7|39556.7|898
1657023300000|2022-07-05 12:15:00|39598.5|39578.5|39640|39620|39666.1|39646.1|39597.2|39577.2|940
1657023600000|2022-07-05 12:20:00|39636.2|39616.2|39610.8|39590.8|39649.9|39629.9|39610.5|39590.5|979
1657023900000|2022-07-05 12:25:00|39611|39591|39581.7|39561.7|39611.4|39591.4|39551.2|39531.2|965
1657024200000|2022-07-05 12:30:00|39581.8|39561.8|39615.6|39595.6|39625.2|39605.2|39579.1|39559.1|988
1657024500000|2022-07-05 12:35:00|39617.1|39597.1|39631.3|39611.3|39653|39633|39597.4|39577.4|913
1657024800000|2022-07-05 12:40:00|39631.7|39611.7|39623.2|39603.2|39654.4|39634.4|39615.7|39595.7|943
1657025100000|2022-07-05 12:45:00|39624.2|39604.2|39658.3|39638.3|39661.4|39641.4|39617.5|39597.5|981
1657025400000|2022-07-05 12:50:00|39660.3|39640.3|39701.6|39681.6|39708.7|39688.7|39658|39638|992
1657025700000|2022-07-05 12:55:00|39700.9|39680.9|39666.2|39646.2|39705.6|39685.6|39639|39619|946
1657026000000|2022-07-05 13:00:00|39666|39646|39677.1|39657.1|39695.7|39675.7|39658.5|39638.5|961
1657026300000|2022-07-05 13:05:00|39677.2|39657.2|39759.6|39739.6|39762.8|39742.8|39676.1|39656.1|956
1657026600000|2022-07-05 13:10:00|39758.7|39738.7|39767.9|39747.9|39778.5|39758.5|39725|39705|949
1657026900000|2022-07-05 13:15:00|39767.8|39747.8|39801.4|39781.4|39804.4|39784.4|39756.1|39736.1|930
1657027200000|2022-07-05 13:20:00|39801.5|39781.5|39870.6|39850.6|39872.7|39852.7|39769|39749|971
1657027500000|2022-07-05 13:25:00|39869.9|39849.9|39905.5|39885.5|39933.1|39913.1|39864|39844|778
1657027800000|2022-07-05 13:30:00|39904.8|39884.8|39919.8|39899.8|39933.3|39913.3|39879.3|39859.3|791
1657028100000|2022-07-05 13:35:00|39919.6|39899.6|39924.1|39904.1|39942.7|39922.7|39889.2|39869.2|776
1657028400000|2022-07-05 13:40:00|39924.6|39904.6|39829.8|39809.8|39929.6|39909.6|39815.4|39795.4|1010
1657028700000|2022-07-05 13:45:00|39828.7|39808.7|39789.2|39769.2|39832.9|39809.1|39773.8|39704.5|999
1657029000000|2022-07-05 13:50:00|39787.5|39767.5|39780|39760|39821.3|39800.2|39769.5|39748|969
1657029300000|2022-07-05 13:55:00|39780.6|39760.6|39837.2|39817.2|39862.9|39842.9|39776.3|39756.3|884
1657029600000|2022-07-05 14:00:00|39835.7|39815.7|39920.1|39900.1|39930.2|39910.2|39835.7|39805.5|1012
1657029900000|2022-07-05 14:05:00|39917.9|39897.9|39926.4|39906.4|39950.2|39930.2|39917.9|39897.9|886
1657030200000|2022-07-05 14:10:00|39926.3|39906.3|39869.8|39849.8|39926.9|39906.9|39868.7|39848.7|953
1657030500000|2022-07-05 14:15:00|39870.5|39850.5|39936.5|39916.5|39949.7|39929.7|39860.7|39840.7|953
1657030800000|2022-07-05 14:20:00|39936.9|39916.9|39938.1|39918.1|39948.3|39928.3|39923.7|39903.7|914
1657031100000|2022-07-05 14:25:00|39937.8|39917.8|39902.4|39882.4|39944.9|39924.9|39902.4|39882.4|846
1657031400000|2022-07-05 14:30:00|39903.4|39883.4|39846.2|39826.2|39903.4|39883.4|39830.9|39810.9|950
1657031700000|2022-07-05 14:35:00|39846.7|39826.7|39847.5|39827.5|39897.2|39877.2|39831.6|39811.6|961
1657032000000|2022-07-05 14:40:00|39848.2|39828.2|39871.3|39851.3|39878.6|39858.6|39833.2|39813.2|912
1657032300000|2022-07-05 14:45:00|39871.5|39851.5|39899.2|39879.2|39943.2|39923.2|39868|39848|969
1657032600000|2022-07-05 14:50:00|39900.1|39880.1|39931.8|39911.8|39939.6|39919.6|39893.6|39873.6|1006
1657032900000|2022-07-05 14:55:00|39931.6|39911.6|39936.1|39916.1|39949.9|39929.9|39910.2|39890.2|948
1657033200000|2022-07-05 15:00:00|39935.5|39915.5|39901|39881|39955.6|39935.6|39845.6|39825.6|952
1657033500000|2022-07-05 15:05:00|39900.8|39880.8|39866.5|39846.5|39907.2|39887.2|39865.2|39845.2|850
1657033800000|2022-07-05 15:10:00|39866.4|39846.4|39828.7|39808.7|39879|39859|39822.1|39802.1|893
1657034100000|2022-07-05 15:15:00|39830.4|39810.4|39786.6|39766.6|39854.2|39834.2|39778.4|39758.4|859
1657034400000|2022-07-05 15:20:00|39786.1|39766.1|39810.9|39790.9|39834.8|39814.8|39785.4|39765.4|773
1657034700000|2022-07-05 15:25:00|39810.8|39790.8|39802.1|39782.1|39816.4|39796.4|39793.9|39773.9|860
1657035000000|2022-07-05 15:30:00|39802.7|39782.7|39806|39786|39829.9|39809.9|39800.6|39780.6|959
1657035300000|2022-07-05 15:35:00|39805.9|39785.9|39783.3|39763.3|39819.3|39799.3|39777.7|39757.7|889
1657035600000|2022-07-05 15:40:00|39783.2|39763.2|39759.2|39739.2|39788.6|39768.6|39703.8|39669.2|915
1657035900000|2022-07-05 15:45:00|39759.4|39739.4|39768.7|39748.7|39768.7|39748.7|39737.3|39717.3|839
1657036200000|2022-07-05 15:50:00|39768.1|39748.1|39762.8|39742.8|39771.6|39751.6|39752.4|39732.4|742
1657036500000|2022-07-05 15:55:00|39764.7|39744.7|39774.6|39754.6|39776.9|39756.9|39754.1|39734.1|780
1657036800000|2022-07-05 16:00:00|39774.8|39754.8|39798.2|39778.2|39798.2|39778.2|39758.8|39738.8|870
1657037100000|2022-07-05 16:05:00|39797|39777|39791.3|39771.3|39801.3|39781.3|39787.4|39767.4|684
1657037400000|2022-07-05 16:10:00|39792.1|39772.1|39815.9|39795.9|39826.6|39806.6|39791.9|39771.9|769
1657037700000|2022-07-05 16:15:00|39815.8|39795.8|39839.8|39819.8|39857.5|39837.5|39814.9|39794.9|690
1657038000000|2022-07-05 16:20:00|39839.4|39819.4|39820.7|39800.7|39846.3|39826.3|39819.2|39799.2|818
1657038300000|2022-07-05 16:25:00|39822.1|39802.1|39825.5|39805.5|39828.3|39808.3|39808.7|39788.7|768
1657038600000|2022-07-05 16:30:00|39825.2|39805.2|39806.1|39786.1|39832|39812|39802.5|39782.5|743
1657038900000|2022-07-05 16:35:00|39806.5|39786.5|39779|39759|39809.7|39789.7|39766.8|39720.8|748
1657039200000|2022-07-05 16:40:00|39778.9|39758.9|39782.8|39762.8|39812.6|39767.9|39771.3|39735.6|614
1657039500000|2022-07-05 16:45:00|39782.5|39762.5|39805.3|39785.3|39807.4|39787.4|39779.1|39759.1|641
1657039800000|2022-07-05 16:50:00|39805.2|39785.2|39790.8|39770.8|39835.8|39791.5|39789.1|39761.1|724
1657040100000|2022-07-05 16:55:00|39790.6|39770.6|39777.3|39757.3|39798.4|39778.4|39776.5|39756.5|611
1657040400000|2022-07-05 17:00:00|39777.6|39757.6|39782|39762|39821|39776.3|39775.9|39743|633
1657040700000|2022-07-05 17:05:00|39782.1|39762.1|39781.3|39761.3|39804|39784|39776.6|39756.6|671
1657041000000|2022-07-05 17:10:00|39781.4|39761.4|39759.6|39739.6|39808.6|39763.7|39750.4|39730.4|779
1657041300000|2022-07-05 17:15:00|39759.8|39739.8|39735.6|39715.6|39774|39742.4|39723.9|39703.9|700
1657041600000|2022-07-05 17:20:00|39735.8|39715.8|39755.4|39683.3|39758.6|39716.8|39715.2|39672.6|744
1657041900000|2022-07-05 17:25:00|39755.5|39681|39756|39706|39769|39720.6|39718.9|39677.7|667
1657042200000|2022-07-05 17:30:00|39756.2|39706.2|39769.3|39695.2|39773.6|39723.5|39727.8|39686.7|631
1657042500000|2022-07-05 17:35:00|39767.3|39696.9|39745.4|39725.4|39768.9|39727.6|39731.2|39693|500
1657042800000|2022-07-05 17:40:00|39745.5|39725.5|39733.5|39713.5|39756.9|39725.5|39720.4|39682.2|578
1657043100000|2022-07-05 17:45:00|39734.1|39714.1|39725.3|39705.3|39773|39719.5|39720.4|39678.7|485
1657043400000|2022-07-05 17:50:00|39725.6|39705.6|39737.2|39687.2|39756.9|39710.3|39697.3|39656.3|529
1657043700000|2022-07-05 17:55:00|39736.2|39686.2|39742.3|39692.3|39761.1|39713|39690.6|39645|697
1657044000000|2022-07-05 18:00:00|39742.2|39692.2|39714|39694|39768.3|39717.4|39709|39669|663
1657044300000|2022-07-05 18:05:00|39714.1|39694.1|39695.6|39675.6|39755.7|39705.8|39690.3|39646.5|564
1657044600000|2022-07-05 18:10:00|39695.3|39675.3|39700|39680|39739.4|39691|39686.5|39646|658
1657044900000|2022-07-05 18:15:00|39698.8|39678.8|39712.3|39692.3|39753|39702.9|39696.9|39656.2|657
1657045200000|2022-07-05 18:20:00|39712.8|39692.8|39719.5|39669.5|39748.4|39692.8|39690.5|39650|737
1657045500000|2022-07-05 18:25:00|39719.7|39669.7|39649.6|39629.6|39737|39674.1|39643.7|39620|766
1657045800000|2022-07-05 18:30:00|39650.2|39630.2|39652|39632|39689.5|39647|39637.6|39610|620
1657046100000|2022-07-05 18:35:00|39652.2|39632.2|39639|39619|39686|39640.5|39636.9|39591.5|659
1657046400000|2022-07-05 18:40:00|39639.2|39619.2|39630.2|39610.2|39685|39627.9|39624.2|39578.5|657
1657046700000|2022-07-05 18:45:00|39630.9|39610.9|39664.8|39614.8|39679.1|39628.8|39627|39582.5|659
1657047000000|2022-07-05 18:50:00|39679.3|39601.7|39696|39615.8|39702.5|39649.6|39646.7|39601.7|927
1657047300000|2022-07-05 18:55:00|39694.9|39616.6|39710|39624|39712|39658.1|39667.1|39610.6|863
1657047600000|2022-07-05 19:00:00|39708|39627.7|39714.8|39631.1|39719|39659.3|39645.6|39599.5|691
1657047900000|2022-07-05 19:05:00|39717.7|39630.1|39659.2|39639.2|39728|39659.4|39652.7|39609.7|644
1657048200000|2022-07-05 19:10:00|39659.4|39639.4|39676.2|39595.2|39709|39641|39615.8|39567.7|721
1657048500000|2022-07-05 19:15:00|39679.5|39595.4|39688.3|39611.6|39701.6|39640|39629.3|39583|673
1657048800000|2022-07-05 19:20:00|39689.3|39611.3|39685.1|39603.2|39707|39638.8|39637.9|39598|682
1657049100000|2022-07-05 19:25:00|39687.5|39602.8|39679|39582.1|39699.5|39630.4|39622.8|39573|760
1657049400000|2022-07-05 19:30:00|39676|39586.8|39652.1|39572.5|39684.2|39606.1|39614.4|39564.6|771
1657049700000|2022-07-05 19:35:00|39650.3|39573.7|39656.9|39541.6|39680.5|39592.3|39599.5|39540.5|688
1657050000000|2022-07-05 19:40:00|39653.9|39543|39578|39558|39658.2|39563|39565.4|39510.2|735
1657050300000|2022-07-05 19:45:00|39627.2|39531.1|39605.1|39515.9|39635.5|39555.8|39555.5|39512.1|691
1657050600000|2022-07-05 19:50:00|39594.9|39512.6|39615.1|39531.9|39623|39546|39555.3|39510.1|690
1657050900000|2022-07-05 19:55:00|39613.8|39531.8|39773.9|39653.9|39806.8|39686.8|39584.5|39527.5|798
1657051200000|2022-07-05 20:00:00|39765.7|39645.7|39729.9|39679.9|39853.5|39733.5|39706.7|39586.7|700
1657051500000|2022-07-05 20:05:00|39742.9|39670.4|39749|39667.2|39759.4|39701.5|39708.8|39649.8|440
1657051800000|2022-07-05 20:10:00|39748.8|39665.3|39741.7|39634.7|39764|39694.2|39681.7|39624.6|510
1657052100000|2022-07-05 20:15:00|39738.4|39636.5|39724.1|39643.7|39766.4|39668.3|39687|39629.3|497
1657052400000|2022-07-05 20:20:00|39693.2|39673.2|39733.7|39645.1|39762.4|39673.2|39688.5|39632.1|492
1657052700000|2022-07-05 20:25:00|39727.8|39645.9|39754.4|39650|39764.3|39672|39689.5|39636.9|497
1657053000000|2022-07-05 20:30:00|39745.1|39649.9|39702.3|39625.6|39761.1|39664.3|39667.3|39623|420
1657053300000|2022-07-05 20:35:00|39698.9|39625.7|39683|39633|39721|39649.9|39663.8|39615.7|286
1657053600000|2022-07-05 20:40:00|39695.3|39623.6|39713.7|39631|39724|39652.6|39661.1|39605.9|446
1657053900000|2022-07-05 20:45:00|39685.8|39635.8|39721.8|39644|39737|39678.4|39665.7|39622.5|396
1657054200000|2022-07-05 20:50:00|39726|39640.3|39727.2|39640.4|39737|39675.6|39682.2|39627.9|350
1657054500000|2022-07-05 20:55:00|39733.4|39638.5|39756.4|39636.4|39780.9|39671|39690.5|39606.1|572
1657054800000|2022-07-05 21:00:00|39715.3|39595.3|39705.6|39585.6|39725.7|39605.7|39698.7|39578.7|46
1657055100000|2022-07-05 21:05:00|39706.3|39586.3|39761.8|39641.8|39766.5|39646.5|39700.8|39580.8|87
1657055400000|2022-07-05 21:10:00|39763.9|39643.9|39766.6|39646.6|39771.3|39651.3|39665.8|39545.8|271
1657055700000|2022-07-05 21:15:00|39750.3|39630.3|39746.7|39626.7|39762.9|39642.9|39743.9|39623.9|32
1657056000000|2022-07-05 21:20:00|39762|39642|39746.8|39626.8|39762.7|39642.7|39744.9|39624.9|21
1657056300000|2022-07-05 21:25:00|39745.5|39625.5|39744.2|39624.2|39764.3|39644.3|39743.7|39623.7|31
1657056600000|2022-07-05 21:30:00|39747.6|39627.6|39775.4|39655.4|39781|39661|39741.6|39621.6|153
1657056900000|2022-07-05 21:35:00|39779.7|39659.7|39750.4|39630.4|39804.8|39684.8|39728.4|39608.4|298
1657057200000|2022-07-05 21:40:00|39732.6|39612.6|39761.7|39641.7|39790.1|39670.1|39713.2|39593.2|316
1657057500000|2022-07-05 21:45:00|39759.6|39639.6|39757.5|39637.5|39778.4|39658.4|39710.1|39590.1|347
1657057800000|2022-07-05 21:50:00|39754.6|39634.6|39773.9|39653.9|39781.9|39661.9|39695.7|39575.7|412
1657058100000|2022-07-05 21:55:00|39771.8|39651.8|39768.2|39648.2|39791.1|39671.1|39706.3|39586.3|279
1657058400000|2022-07-05 22:00:00|39766.7|39646.7|39773.3|39653.3|39786.3|39666.3|39756.7|39636.7|488
1657058700000|2022-07-05 22:05:00|39773.1|39653.1|39761.1|39641.1|39783.9|39663.9|39736|39633.7|307
1657059000000|2022-07-05 22:10:00|39762.9|39642.9|39757.6|39637.6|39798.2|39678.2|39749.1|39631.5|439
1657059300000|2022-07-05 22:15:00|39757.5|39637.5|39772.5|39652.5|39783|39668|39745.3|39632.2|642
1657059600000|2022-07-05 22:20:00|39771|39651.2|39772.3|39652.3|39790.1|39684|39756.1|39636.1|619
1657059900000|2022-07-05 22:25:00|39772.2|39652.2|39787.4|39667.4|39790.3|39676|39761.3|39644.1|486
1657060200000|2022-07-05 22:30:00|39786.2|39666.2|39764.7|39644.7|39794.2|39674.2|39749.9|39629.9|554
1657060500000|2022-07-05 22:35:00|39777.8|39657.8|39762|39655.9|39788.4|39676.5|39726.5|39629.3|470
1657060800000|2022-07-05 22:40:00|39758|39657.9|39753.7|39633.7|39774.8|39661.7|39731|39631|500
1657061100000|2022-07-05 22:45:00|39752.9|39632.9|39746.4|39658.1|39778.1|39664.5|39737|39617|410
1657061400000|2022-07-05 22:50:00|39756.3|39647.8|39764.7|39644.7|39785.7|39685|39728|39633.9|358
1657061700000|2022-07-05 22:55:00|39762.3|39642.3|39760.3|39659.5|39790|39685|39732.7|39635.5|336
1657062000000|2022-07-05 23:00:00|39764.2|39666|39765|39645|39785.7|39676.5|39739|39635.7|489
1657062300000|2022-07-05 23:05:00|39764.9|39644.9|39769.1|39649.1|39779.5|39667|39744|39636.2|398
1657062600000|2022-07-05 23:10:00|39769.3|39649.3|39773.6|39653.6|39784.5|39668|39745|39642.5|494
1657062900000|2022-07-05 23:15:00|39761.7|39641.7|39768|39648|39781.7|39668.1|39750.3|39630.3|485
1657063200000|2022-07-05 23:20:00|39781.4|39661.4|39762.7|39642.7|39782.3|39671.7|39749.7|39629.7|517
1657063500000|2022-07-05 23:25:00|39762.5|39642.5|39767.7|39671.6|39782.6|39673.6|39760.3|39640.3|532
1657063800000|2022-07-05 23:30:00|39770.8|39666.6|39773.8|39653.8|39795.1|39684.4|39759.3|39639.3|632
1657064100000|2022-07-05 23:35:00|39775.2|39655.2|39771.6|39651.6|39806.6|39686.6|39765.6|39645.6|467
1657064400000|2022-07-05 23:40:00|39774.1|39654.1|39782.4|39662.4|39792.2|39678.2|39765.3|39645.3|488
1657064700000|2022-07-05 23:45:00|39772.7|39675.2|39751.8|39647.7|39797|39683|39740.4|39631.4|493
1657065000000|2022-07-05 23:50:00|39749.8|39652.7|39778.9|39658.9|39783.1|39693.9|39743.1|39635.8|590
1657065300000|2022-07-05 23:55:00|39777.9|39658.5|39780.9|39669|39807.5|39706.4|39752.4|39647.5|647
1657065600000|2022-07-06 00:00:00|39756.7|39636.7|39766.9|39646.9|39778.8|39681|39720.4|39600.4|780
1657065900000|2022-07-06 00:05:00|39768.9|39648.9|39733.1|39616.5|39774.7|39689.6|39711.9|39611.4|786
1657066200000|2022-07-06 00:10:00|39733.4|39613.4|39727.7|39645.2|39750.1|39661.7|39708.1|39605|822
1657066500000|2022-07-06 00:15:00|39729.4|39642.1|39736.8|39616.8|39752.1|39668.9|39712.7|39613.4|710
1657066800000|2022-07-06 00:20:00|39740.7|39620.7|39762.6|39648.6|39774.7|39674.7|39726.6|39617.8|739
1657067100000|2022-07-06 00:25:00|39749.2|39674.3|39755.8|39651.3|39779.6|39679.4|39744.1|39636.5|645
1657067400000|2022-07-06 00:30:00|39757.7|39648.1|39767.5|39652.5|39772.5|39691.7|39730.7|39637.4|674
1657067700000|2022-07-06 00:35:00|39767.9|39652.1|39747.3|39650.2|39769.1|39691.8|39711.8|39621|689
1657068000000|2022-07-06 00:40:00|39745.4|39649.7|39737.2|39630.5|39769.5|39684.4|39722.6|39628.2|801
1657068300000|2022-07-06 00:45:00|39737.6|39630.8|39745.1|39627.7|39754.1|39655.9|39723.6|39617.7|889
1657068600000|2022-07-06 00:50:00|39742.3|39627.4|39735.6|39656.3|39753.8|39689.1|39707.5|39619.6|817
1657068900000|2022-07-06 00:55:00|39734.9|39655.5|39729.3|39648.3|39758.6|39687.9|39705.6|39617.4|735
1657069200000|2022-07-06 01:00:00|39727.4|39651.1|39732.9|39627.6|39753.1|39678.1|39697.7|39623.4|786
1657069500000|2022-07-06 01:05:00|39735.3|39631.4|39716.2|39613.6|39739.8|39662.6|39677.8|39603.7|748
1657069800000|2022-07-06 01:10:00|39715.2|39614.4|39713.5|39637.2|39730.4|39670.3|39676.8|39607.8|849
1657070100000|2022-07-06 01:15:00|39713.3|39637.1|39738.5|39637.7|39748.7|39691.6|39687|39607.3|855
1657070400000|2022-07-06 01:20:00|39742.5|39637.6|39727.6|39677.6|39769.2|39701.1|39702.8|39628.6|811
1657070700000|2022-07-06 01:25:00|39727.2|39677.2|39771.7|39668.9|39784.3|39707.3|39717.7|39636.7|825
1657071000000|2022-07-06 01:30:00|39771|39668.7|39724.2|39704.2|39777|39704.2|39724.2|39640.6|963
1657071300000|2022-07-06 01:35:00|39725.6|39705.6|39754.9|39655.3|39768.6|39707.4|39713.4|39640.5|909
1657071600000|2022-07-06 01:40:00|39756.2|39655.8|39728|39708|39771.8|39713.3|39718.7|39648.9|876
1657071900000|2022-07-06 01:45:00|39727.3|39707.3|39738.3|39641.5|39764.1|39711.7|39706|39637.1|885
1657072200000|2022-07-06 01:50:00|39738|39642|39747.5|39645.3|39750.4|39681.4|39721.8|39634.1|948
1657072500000|2022-07-06 01:55:00|39748.5|39646.8|39741.7|39665.3|39755.2|39690.1|39710.1|39638.2|812
1657072800000|2022-07-06 02:00:00|39741.4|39666|39753.4|39647.9|39756.3|39684.1|39720.5|39638.6|872
1657073100000|2022-07-06 02:05:00|39749.3|39655.4|39731.4|39681.4|39766.3|39685.3|39723.6|39638.9|821
1657073400000|2022-07-06 02:10:00|39731.2|39681.2|39723.3|39614.6|39762.6|39703.9|39686.3|39603.6|861
1657073700000|2022-07-06 02:15:00|39721.3|39614.8|39717.2|39644.2|39737.4|39680.3|39700.3|39612.6|763
1657074000000|2022-07-06 02:20:00|39701.7|39651.7|39728.3|39630.9|39741.8|39687.4|39693|39607.1|748
1657074300000|2022-07-06 02:25:00|39728.5|39628.1|39709.3|39689.3|39745.8|39690|39697.3|39620.6|686
1657074600000|2022-07-06 02:30:00|39709|39689|39719.4|39669.4|39749.7|39691.1|39702.7|39612.6|671
1657074900000|2022-07-06 02:35:00|39719.5|39669.5|39730.6|39680.6|39752|39697.5|39708.5|39626|689
1657075200000|2022-07-06 02:40:00|39732.4|39682.4|39720.8|39628.1|39761.9|39705|39711.9|39595.2|795
1657075500000|2022-07-06 02:45:00|39722.1|39628.3|39712.3|39592.3|39736.1|39633.7|39709.7|39589.7|713
1657075800000|2022-07-06 02:50:00|39720.8|39600.8|39728.6|39611.2|39737.8|39638.2|39711.9|39591.9|777
1657076100000|2022-07-06 02:55:00|39725.8|39612.1|39715.2|39595.2|39737|39625.4|39708.4|39588.4|707
1657076400000|2022-07-06 03:00:00|39716.1|39596.1|39710.3|39590.3|39725.7|39624.8|39699|39579|682
1657076700000|2022-07-06 03:05:00|39710.6|39590.6|39714.2|39608.1|39730.5|39631|39696|39576|633
1657077000000|2022-07-06 03:10:00|39713.6|39595|39722.3|39602.3|39739|39622.8|39708.3|39588.3|735
1657077300000|2022-07-06 03:15:00|39722.8|39602.8|39713.5|39608.3|39733.5|39629.8|39705.8|39585.8|710
1657077600000|2022-07-06 03:20:00|39713.2|39607.7|39712|39592|39732.5|39630.9|39708.9|39588.9|694
1657077900000|2022-07-06 03:25:00|39711.4|39591.4|39724.5|39614.3|39737.7|39628.4|39708|39588|571
1657078200000|2022-07-06 03:30:00|39715.9|39621|39725.1|39605.1|39742.6|39628|39706|39586|564
1657078500000|2022-07-06 03:35:00|39721.4|39601.4|39721.3|39601.3|39742.4|39625.9|39713.9|39593.9|566
1657078800000|2022-07-06 03:40:00|39721.4|39601.4|39705.6|39585.6|39738.4|39625.8|39696.9|39580.4|717
1657079100000|2022-07-06 03:45:00|39705.3|39585.3|39707.8|39587.8|39728|39608|39698.4|39578.4|628
1657079400000|2022-07-06 03:50:00|39709.5|39589.5|39718.2|39598.2|39733.3|39613.3|39697|39577.2|660
1657079700000|2022-07-06 03:55:00|39718.4|39598.4|39730.3|39610.3|39743.9|39623.9|39710.6|39590.6|597
1657080000000|2022-07-06 04:00:00|39730.1|39610.1|39725|39605|39742.7|39626.1|39717.9|39597.9|614
1657080300000|2022-07-06 04:05:00|39726.3|39606.3|39733.9|39613.9|39740.6|39620.6|39702|39582|563
1657080600000|2022-07-06 04:10:00|39733.1|39613.1|39723.1|39603.1|39751.2|39631.2|39718.1|39598.1|708
1657080900000|2022-07-06 04:15:00|39723.3|39603.3|39742.6|39622.6|39749.5|39629.5|39712.5|39592.5|642
1657081200000|2022-07-06 04:20:00|39742.4|39622.4|39758.3|39638.3|39768.5|39648.5|39732.2|39612.2|653
1657081500000|2022-07-06 04:25:00|39758.2|39638.2|39789|39669|39798.1|39678.9|39683.1|39563.1|794
1657081800000|2022-07-06 04:30:00|39788.4|39668.4|39821.8|39738.5|39839.5|39761.7|39771.9|39651.9|853
1657082100000|2022-07-06 04:35:00|39815.4|39742.6|39835.3|39732|39849.2|39778.1|39798.1|39711.1|873
1657082400000|2022-07-06 04:40:00|39834.8|39730.7|39868.7|39776.7|39872.6|39789|39811.3|39730.7|991
1657082700000|2022-07-06 04:45:00|39868.5|39778.3|39884.7|39803.9|39906.2|39832.1|39844.9|39759.5|884
1657083000000|2022-07-06 04:50:00|39885|39805.7|39935.8|39846.5|39962.9|39885.5|39869.5|39795.3|752
1657083300000|2022-07-06 04:55:00|39937.8|39843.1|39910.1|39831.4|39938.7|39855.2|39895.4|39804.4|735
1657083600000|2022-07-06 05:00:00|39907.2|39836.6|39772.4|39752.4|39927.1|39865.1|39725.2|39650|929
1657083900000|2022-07-06 05:05:00|39773.3|39753.3|39846.4|39742|39851.8|39795.1|39772|39702.4|700
1657084200000|2022-07-06 05:10:00|39846.9|39741.8|39837.1|39758.9|39860.7|39799.9|39786.5|39735.6|652
1657084500000|2022-07-06 05:15:00|39848.6|39750.2|39852.5|39774.7|39865.2|39803.4|39808.8|39727.8|706
1657084800000|2022-07-06 05:20:00|39851.4|39775.3|39842.3|39822.3|39886|39833.1|39814.8|39765|718
1657085100000|2022-07-06 05:25:00|39843|39823|39879.9|39808.9|39886.8|39838.2|39840.9|39760.8|639
1657085400000|2022-07-06 05:30:00|39879.6|39809.3|39848.3|39828.3|39891.6|39847.3|39843.7|39771.1|707
1657085700000|2022-07-06 05:35:00|39849.4|39829.4|39874.4|39824.4|39893.5|39838.5|39843.4|39779.2|783
1657086000000|2022-07-06 05:40:00|39874.1|39824.1|39900|39798.6|39906.4|39838.4|39850.1|39754.5|680
1657086300000|2022-07-06 05:45:00|39901|39796.7|39865.9|39815.9|39901.9|39843.6|39839.9|39766.4|840
1657086600000|2022-07-06 05:50:00|39866.3|39816.3|39889.8|39806.4|39909.9|39848|39840.6|39767.8|804
1657086900000|2022-07-06 05:55:00|39891.4|39808.8|39868.3|39818.3|39904.7|39836.8|39838.1|39769.7|832
1657087200000|2022-07-06 06:00:00|39906.6|39790|39909.5|39807.8|39913.1|39855.3|39824.1|39762.5|991
1657087500000|2022-07-06 06:05:00|39909|39816|39881.7|39861.7|39934.3|39888.3|39866.1|39808.6|985
1657087800000|2022-07-06 06:10:00|39881|39861|39836.6|39816.6|39909.7|39863.5|39824.6|39804.6|949
1657088100000|2022-07-06 06:15:00|39836.8|39816.8|39791.2|39741.2|39841.3|39821.3|39769.3|39729.4|899
1657088400000|2022-07-06 06:20:00|39792.1|39742.1|39771.4|39721.4|39809.6|39771|39743.7|39700.1|925
1657088700000|2022-07-06 06:25:00|39788.3|39712.6|39811.8|39761.8|39826.7|39781.7|39717.3|39666.2|851
1657089000000|2022-07-06 06:30:00|39811|39761|39807.7|39787.7|39831|39808.9|39795.4|39748.4|971
1657089300000|2022-07-06 06:35:00|39806.7|39786.7|39798.3|39778.3|39823.6|39803.6|39797.1|39777.1|819
1657089600000|2022-07-06 06:40:00|39798.1|39778.1|39775.4|39755.4|39821.4|39790.4|39764.8|39738.4|957
1657089900000|2022-07-06 06:45:00|39775.8|39755.8|39713|39693|39788.4|39761.4|39702.7|39662.6|864
1657090200000|2022-07-06 06:50:00|39712.9|39692.9|39665.4|39645.4|39717.4|39697.4|39662.1|39642.1|856
1657090500000|2022-07-06 06:55:00|39663.9|39643.9|39699.8|39625.2|39715.8|39661.7|39631.5|39569.6|972
1657090800000|2022-07-06 07:00:00|39690.1|39640.1|39824.4|39804.4|39825.2|39805.2|39659.9|39615|1060
1657091100000|2022-07-06 07:05:00|39820.1|39800.1|39786.4|39766.4|39821.3|39801.3|39777.6|39757.6|980
1657091400000|2022-07-06 07:10:00|39785.9|39765.9|39790.7|39770.7|39806.2|39786.2|39753.3|39724|976
1657091700000|2022-07-06 07:15:00|39790.8|39770.8|39787.4|39767.4|39813.5|39793.5|39781.3|39755.4|845
1657092000000|2022-07-06 07:20:00|39787.6|39767.6|39752.2|39732.2|39803.5|39783.5|39743.4|39723.4|981
1657092300000|2022-07-06 07:25:00|39751.8|39731.8|39709.2|39689.2|39755|39732.1|39678.1|39658.1|946
1657092600000|2022-07-06 07:30:00|39708.4|39688.4|39791.1|39771.1|39794.6|39774.6|39706.8|39686.8|904
1657092900000|2022-07-06 07:35:00|39794.3|39774.3|39796.6|39776.6|39821.1|39801.1|39790.3|39770.3|932
1657093200000|2022-07-06 07:40:00|39796.5|39776.5|39821.7|39801.7|39822|39802|39781.9|39761.9|920
1657093500000|2022-07-06 07:45:00|39821.3|39801.3|39795.4|39775.4|39848.1|39821.8|39776.8|39728.1|963
1657093800000|2022-07-06 07:50:00|39795.1|39775.1|39806.5|39786.5|39820.7|39800.7|39784.4|39764.4|858
1657094100000|2022-07-06 07:55:00|39806.1|39786.1|39803.5|39783.5|39838.3|39818.3|39791.9|39771.9|897
1657094400000|2022-07-06 08:00:00|39802|39782|39815.2|39795.2|39838.8|39818.8|39794.4|39774.4|889
1657094700000|2022-07-06 08:05:00|39814.3|39794.3|39711.7|39691.7|39825.3|39805.3|39694.3|39674.3|993
1657095000000|2022-07-06 08:10:00|39710.7|39690.7|39772.6|39752.6|39784.2|39764.2|39704.3|39684.3|1017
1657095300000|2022-07-06 08:15:00|39771.3|39751.3|39759|39739|39826|39784|39757.6|39737.6|978
1657095600000|2022-07-06 08:20:00|39760.1|39740.1|39821.6|39801.6|39826.3|39806.3|39742.7|39722.7|929
1657095900000|2022-07-06 08:25:00|39821.5|39801.5|39888.7|39838.7|39930.8|39858.3|39819.7|39787.2|904
1657096200000|2022-07-06 08:30:00|39888.2|39838.2|39853.1|39833.1|39914.1|39866.6|39777.4|39757.4|972
1657096500000|2022-07-06 08:35:00|39853.3|39833.3|39861|39841|39862.7|39842.7|39833.8|39813.8|883
1657096800000|2022-07-06 08:40:00|39860.9|39840.9|40030.1|40010.1|40039.2|40019.2|39860.9|39840.9|968
1657097100000|2022-07-06 08:45:00|40029.2|40009.2|40069.8|40049.8|40073.6|40053.6|39988.5|39968.5|939
1657097400000|2022-07-06 08:50:00|40069.3|40049.3|40064|40044|40130.3|40110.3|40054.9|40034.9|1004
1657097700000|2022-07-06 08:55:00|40063.8|40043.8|40035.4|40015.4|40063.8|40043.8|40010.9|39990.9|871
1657098000000|2022-07-06 09:00:00|40035.7|40015.7|40050.7|40030.7|40100.2|40058.6|40011|39976|967
1657098300000|2022-07-06 09:05:00|40050.6|40030.6|40078.6|40058.6|40128.6|40090.7|40033.4|39987.5|973
1657098600000|2022-07-06 09:10:00|40078.9|40058.9|40108.8|40088.8|40138.7|40103|40061.2|40036.6|1006
1657098900000|2022-07-06 09:15:00|40107.9|40087.9|39976.5|39956.5|40108|40088|39969.1|39896|1035
1657099200000|2022-07-06 09:20:00|40000.5|39927.5|40008.4|39988.4|40044.9|40024.9|39950.4|39896.2|982
1657099500000|2022-07-06 09:25:00|40009.7|39989.7|40038.4|40018.4|40050.3|40030.3|39988.8|39968.8|950
1657099800000|2022-07-06 09:30:00|40038.8|40018.8|40070|40050|40104.5|40084.5|40031.6|40011.6|965
1657100100000|2022-07-06 09:35:00|40070.3|40050.3|40053.2|40033.2|40077.8|40057.8|40010.5|39990.5|898
1657100400000|2022-07-06 09:40:00|40052.1|40032.1|40038.6|40018.6|40092.5|40072.5|40036.6|40016.6|847
1657100700000|2022-07-06 09:45:00|40035.7|40015.7|40051.7|40031.7|40066.7|40046.7|40025.8|40005.8|845
1657101000000|2022-07-06 09:50:00|40052.3|40032.3|40086|40066|40092.3|40072.3|40046.7|40026.7|845
1657101300000|2022-07-06 09:55:00|40086.1|40066.1|40106.8|40086.8|40115.6|40095.6|40085.6|40065.6|895
1657101600000|2022-07-06 10:00:00|40106.1|40086.1|40077.1|40057.1|40106.1|40086.1|40062.6|40042.6|865
1657101900000|2022-07-06 10:05:00|40077.5|40057.5|40143.9|40123.9|40147.9|40127.9|40057.8|40037.8|875
1657102200000|2022-07-06 10:10:00|40145.9|40125.9|40226|40206|40252.5|40232.5|40145.6|40125.6|819
1657102500000|2022-07-06 10:15:00|40230.9|40210.9|40232.9|40212.9|40254.7|40234.7|40214.9|40194.9|849
1657102800000|2022-07-06 10:20:00|40232.7|40212.7|40244.3|40224.3|40246.1|40226.1|40224.9|40204.9|727
1657103100000|2022-07-06 10:25:00|40243.9|40223.9|40212.1|40192.1|40243.9|40223.9|40185.1|40165.1|747
1657103400000|2022-07-06 10:30:00|40212.8|40192.8|40188.6|40168.6|40225.7|40205.7|40170.4|40150.4|787
1657103700000|2022-07-06 10:35:00|40187.1|40167.1|40288.2|40268.2|40292.7|40272.7|40184.3|40164.3|821
1657104000000|2022-07-06 10:40:00|40288.5|40268.5|40372.9|40352.9|40433.5|40391.9|40286.2|40266.2|920
1657104300000|2022-07-06 10:45:00|40372.6|40352.6|40437.1|40417.1|40452.1|40432.1|40362.9|40342.9|937
1657104600000|2022-07-06 10:50:00|40437.3|40417.3|40510.8|40490.8|40516.6|40496.6|40408.4|40388.4|870
1657104900000|2022-07-06 10:55:00|40514.4|40494.4|40448|40428|40516.9|40496.9|40439|40406.5|1043
1657105200000|2022-07-06 11:00:00|40447.9|40427.9|40434.1|40414.1|40451.4|40431.4|40426|40406|922
1657105500000|2022-07-06 11:05:00|40434.9|40414.9|40491.1|40471.1|40504.5|40484.5|40430.6|40410.6|872
1657105800000|2022-07-06 11:10:00|40490.5|40470.5|40507.2|40487.2|40525.1|40505.1|40490.2|40470.2|839
1657106100000|2022-07-06 11:15:00|40506.9|40486.9|40455.6|40435.6|40506.9|40486.9|40434.9|40384|780
1657106400000|2022-07-06 11:20:00|40457.5|40437.5|40410.8|40390.8|40458.3|40438.3|40409.9|40389.9|805
1657106700000|2022-07-06 11:25:00|40414.5|40394.5|40429|40409|40429.4|40409.4|40401.7|40381.7|743
1657107000000|2022-07-06 11:30:00|40429.9|40409.9|40488.1|40468.1|40492.5|40472.5|40421.5|40401.5|806
1657107300000|2022-07-06 11:35:00|40489.3|40469.3|40404.8|40384.8|40489.3|40469.3|40397.4|40365.9|909
1657107600000|2022-07-06 11:40:00|40404.7|40384.7|40413.7|40393.7|40420.8|40400.8|40398.8|40378.8|838
1657107900000|2022-07-06 11:45:00|40415|40395|40441.6|40421.6|40470.9|40450.9|40415|40395|880
1657108200000|2022-07-06 11:50:00|40442.7|40422.7|40463|40443|40480.5|40460.5|40438.8|40418.8|892
1657108500000|2022-07-06 11:55:00|40464.6|40444.6|40385.2|40365.2|40464.6|40444.6|40373.7|40353.7|920
1657108800000|2022-07-06 12:00:00|40401.6|40381.6|40414.1|40394.1|40425|40405|40390.6|40353|986
1657109100000|2022-07-06 12:05:00|40414.7|40394.7|40365.6|40345.6|40422.6|40402.6|40352.3|40332.3|935
1657109400000|2022-07-06 12:10:00|40365.7|40345.7|40471.4|40451.4|40483.1|40463.1|40365|40345|959
1657109700000|2022-07-06 12:15:00|40471.1|40451.1|40476.3|40456.3|40478.9|40458.9|40448.9|40428.9|949
1657110000000|2022-07-06 12:20:00|40476|40456|40474.8|40454.8|40499.6|40479.6|40455.1|40435.1|980
1657110300000|2022-07-06 12:25:00|40474.6|40454.6|40594.2|40574.2|40603.6|40583.6|40468.1|40439.9|1010
1657110600000|2022-07-06 12:30:00|40595.4|40575.4|40628|40608|40629|40609|40587.1|40567.1|1009
1657110900000|2022-07-06 12:35:00|40629.1|40609.1|40646.9|40626.9|40668|40648|40578.6|40558.6|1035
1657111200000|2022-07-06 12:40:00|40649.1|40629.1|40609.5|40589.5|40661.1|40641.1|40604.3|40584.3|944
1657111500000|2022-07-06 12:45:00|40608.7|40588.7|40614.4|40543.3|40614.4|40592.3|40528.1|40508.1|948
1657111800000|2022-07-06 12:50:00|40605.1|40555.1|40585.3|40565.3|40619|40585.8|40554.6|40534.6|910
1657112100000|2022-07-06 12:55:00|40585.4|40565.4|40549|40529|40609.6|40582.2|40538.2|40505.5|926
1657112400000|2022-07-06 13:00:00|40548.4|40528.4|40567.2|40547.2|40591.2|40559.7|40546.6|40509|897
1657112700000|2022-07-06 13:05:00|40567.9|40547.9|40585.8|40565.8|40606|40586|40547|40519|900
1657113000000|2022-07-06 13:10:00|40586.5|40566.5|40670.2|40650.2|40698|40652.4|40578.5|40553.1|933
1657113300000|2022-07-06 13:15:00|40669|40649|40913.7|40893.7|40949.1|40897.3|40659.9|40635.4|949
1657113600000|2022-07-06 13:20:00|40913.4|40893.4|40801|40781|40935.8|40899.6|40792.5|40688.3|974
1657113900000|2022-07-06 13:25:00|40800.3|40780.3|40728.6|40657.6|40835.6|40793.5|40665.6|40612.8|874
1657114200000|2022-07-06 13:30:00|40718.3|40668.3|40715.8|40695.8|40825.5|40762.4|40700.5|40639.7|971
1657114500000|2022-07-06 13:35:00|40713.3|40693.3|40695.4|40675.4|40751|40707.2|40648|40619.9|988
1657114800000|2022-07-06 13:40:00|40693.6|40673.6|40701.1|40681.1|40723.7|40692.3|40680.2|40660.2|992
1657115100000|2022-07-06 13:45:00|40701|40681|40693.2|40673.2|40742|40709.8|40685.7|40660.3|1045
1657115400000|2022-07-06 13:50:00|40692.8|40672.8|40736.7|40716.7|40739|40719|40691.6|40649.1|1052
1657115700000|2022-07-06 13:55:00|40738.1|40718.1|40881.3|40861.3|40924|40884|40733.1|40694.6|1048
1657116000000|2022-07-06 14:00:00|40886.6|40866.6|40880.7|40860.7|40926.5|40883.3|40859.6|40821.2|1132
1657116300000|2022-07-06 14:05:00|40890.4|40870.4|40946.5|40926.5|40994.9|40950.4|40802|40772.8|1109
1657116600000|2022-07-06 14:10:00|40944.8|40924.8|40966.2|40946.2|40981.4|40946.2|40811.8|40691.8|1126
1657116900000|2022-07-06 14:15:00|40966.1|40946.1|40975.6|40925.6|41015|40973.6|40927.2|40875.9|1109
1657117200000|2022-07-06 14:20:00|40974.7|40924.7|40929.6|40909.6|41015|40978.6|40907.3|40863|1092
1657117500000|2022-07-06 14:25:00|40931.4|40911.4|40849.2|40829.2|40965.3|40925.3|40830.7|40804.5|1060
1657117800000|2022-07-06 14:30:00|40854.1|40834.1|40885.3|40865.3|40932.8|40889.3|40824|40804|1062
1657118100000|2022-07-06 14:35:00|40885.7|40865.7|40894.4|40874.4|40913.5|40893.5|40850.6|40830.6|1050
1657118400000|2022-07-06 14:40:00|40894.6|40874.6|40920.1|40870.1|40965.1|40923.6|40890.7|40852.3|1083
1657118700000|2022-07-06 14:45:00|40920.2|40870.2|40873.4|40853.4|40938.8|40894.1|40862.6|40819.8|1061
1657119000000|2022-07-06 14:50:00|40871.3|40851.3|40739.8|40719.8|40881|40861|40732.6|40712.6|1104
1657119300000|2022-07-06 14:55:00|40739.6|40719.6|40753.8|40733.8|40761.8|40741.8|40632.5|40598|1092
1657119600000|2022-07-06 15:00:00|40744|40724|40587|40492|40778.1|40756.9|40578.5|40487.6|1096
1657119900000|2022-07-06 15:05:00|40603.9|40492.4|40466.2|40396|40653|40567.9|40439.9|40359.9|1066
1657120200000|2022-07-06 15:10:00|40464.2|40393.9|40405.7|40385.7|40489.8|40426.6|40385.9|40312.1|1043
1657120500000|2022-07-06 15:15:00|40406.2|40386.2|40468.6|40418.6|40488.9|40425.5|40400.3|40351.2|989
1657120800000|2022-07-06 15:20:00|40468.3|40418.3|40474.6|40404.6|40512.9|40442.8|40449.6|40386.5|1081
1657121100000|2022-07-06 15:25:00|40474.7|40400|40616.4|40496.4|40641|40521|40470|40400|1001
1657121400000|2022-07-06 15:30:00|40615.8|40497.2|40516.6|40396.6|40652.3|40544.2|40489.3|40369.3|1032
1657121700000|2022-07-06 15:35:00|40515.8|40395.8|40507|40400.7|40531.1|40445.7|40500.2|40384.8|918
1657122000000|2022-07-06 15:40:00|40507.7|40400.5|40514.8|40394.8|40523.3|40444.7|40494.7|40390.7|904
1657122300000|2022-07-06 15:45:00|40513.3|40393.3|40539.6|40419.6|40563|40463.6|40510|40393.2|897
1657122600000|2022-07-06 15:50:00|40536.6|40431.4|40540.4|40439.5|40546.7|40478.8|40524.8|40411.2|939
1657122900000|2022-07-06 15:55:00|40540.6|40440.9|40513.7|40408.9|40541.5|40469.7|40482.5|40406.9|889
1657123200000|2022-07-06 16:00:00|40512.6|40408.2|40497.1|40414.6|40527.4|40430.1|40455.9|40370.2|935
1657123500000|2022-07-06 16:05:00|40500.6|40406.6|40497.4|40415.4|40501|40434.3|40447.5|40378.8|878
1657123800000|2022-07-06 16:10:00|40497.5|40416|40431.1|40344.5|40501.2|40427.7|40402.4|40311.4|898
1657124100000|2022-07-06 16:15:00|40428.1|40343.2|40442.6|40364.8|40467.3|40413.8|40420.6|40309.5|873
1657124400000|2022-07-06 16:20:00|40444.6|40360.3|40460.6|40355.2|40460.6|40397.1|40415.5|40338.6|824
1657124700000|2022-07-06 16:25:00|40460.3|40353.5|40418.9|40321.1|40462.6|40390.3|40393.9|40296|770
1657125000000|2022-07-06 16:30:00|40419.4|40320.1|40419.8|40309.3|40441.6|40338.7|40405.7|40309.2|757
1657125300000|2022-07-06 16:35:00|40419.6|40308.3|40382.9|40306.9|40421.4|40322.7|40361.9|40277.7|769
1657125600000|2022-07-06 16:40:00|40385.8|40305.1|40399|40304.7|40403.7|40322.5|40367.2|40300|665
1657125900000|2022-07-06 16:45:00|40398.1|40307.1|40389.4|40299|40399.9|40336.9|40346|40297.1|681
1657126200000|2022-07-06 16:50:00|40388.8|40298.3|40392.5|40304.5|40396.1|40333.9|40350.8|40292.6|728
1657126500000|2022-07-06 16:55:00|40392.4|40304.6|40397.8|40315|40410.5|40349|40354.4|40301.9|688
1657126800000|2022-07-06 17:00:00|40396.3|40314.4|40373.9|40276.7|40405.9|40337.3|40340.1|40274.3|726
1657127100000|2022-07-06 17:05:00|40369.9|40275.6|40333.2|40240.4|40379.8|40281.1|40317.1|40226.6|877
1657127400000|2022-07-06 17:10:00|40331.6|40239|40318.2|40243.4|40340.6|40263.4|40276.9|40216.4|755
1657127700000|2022-07-06 17:15:00|40318|40243.2|40315.5|40244.4|40323.4|40274.8|40277.6|40238.5|656
1657128000000|2022-07-06 17:20:00|40314.9|40243.9|40309|40232.8|40317.3|40268.5|40267.9|40224.1|650
1657128300000|2022-07-06 17:25:00|40310.1|40237.2|40295.5|40245.5|40327.7|40263|40281.4|40224.2|727
1657128600000|2022-07-06 17:30:00|40295.8|40245.8|40284.1|40264.1|40317|40269.9|40270.4|40225.8|632
1657128900000|2022-07-06 17:35:00|40284|40264|40310.4|40260.4|40327.9|40277.3|40277.8|40240.2|615
1657129200000|2022-07-06 17:40:00|40309.9|40259.9|40309.3|40259.3|40335.3|40279.8|40280.1|40243.3|616
1657129500000|2022-07-06 17:45:00|40308.9|40258.9|40276.5|40256.5|40328.5|40274.2|40260.2|40229.3|661
1657129800000|2022-07-06 17:50:00|40276.4|40256.4|40320.6|40245.9|40324.8|40269.9|40274.7|40233.2|623
1657130100000|2022-07-06 17:55:00|40298.9|40248.9|40333.6|40213.6|40344.6|40270.2|40281.5|40210.6|654
1657130400000|2022-07-06 18:00:00|40334|40214|40256.2|40236.2|40388.8|40268.9|40256.2|40186.8|1139
1657130700000|2022-07-06 18:05:00|40254.9|40234.9|40280.8|40260.8|40286.6|40266.6|40231.8|40211.8|1050
1657131000000|2022-07-06 18:10:00|40281.5|40261.5|40268|40248|40292.4|40272.4|40261.8|40241.8|1007
1657131300000|2022-07-06 18:15:00|40267.5|40247.5|40318.6|40298.6|40327.6|40307.6|40264.8|40244.8|922
1657131600000|2022-07-06 18:20:00|40318.9|40298.9|40324.5|40304.5|40330|40310|40312.9|40292.9|926
1657131900000|2022-07-06 18:25:00|40324.1|40304.1|40242.9|40172.4|40333.3|40313.3|40226.9|40156.4|1010
1657132200000|2022-07-06 18:30:00|40233.6|40183.6|40210.6|40190.6|40267|40208.9|40194.8|40167.9|990
1657132500000|2022-07-06 18:35:00|40209.9|40189.9|40205|40094.7|40233|40189.9|40172.6|40091.3|1012
1657132800000|2022-07-06 18:40:00|40208.4|40096.6|40221.8|40143.5|40290.9|40170.9|40162|40096.6|1000
1657133100000|2022-07-06 18:45:00|40224.6|40144.4|40215.1|40165.1|40237.9|40186.5|40185.6|40138|850
1657133400000|2022-07-06 18:50:00|40215.7|40165.7|40239.5|40189.5|40250|40204.8|40194.7|40156.1|938
1657133700000|2022-07-06 18:55:00|40239.4|40189.4|40235.2|40215.2|40269|40221.5|40214.5|40163.9|842
1657134000000|2022-07-06 19:00:00|40230.5|40210.5|40267.1|40165.9|40286|40224.2|40226.6|40155.4|827
1657134300000|2022-07-06 19:05:00|40270.5|40161.5|40232.9|40155.3|40277.1|40205.4|40220.8|40139.5|768
1657134600000|2022-07-06 19:10:00|40237.2|40157.8|40244|40167.7|40263|40200.4|40205.4|40134.7|741
1657134900000|2022-07-06 19:15:00|40243|40167.9|40245.9|40163.5|40252.1|40200.8|40197.8|40146.4|795
1657135200000|2022-07-06 19:20:00|40246.3|40163.7|40194.9|40174.9|40252.2|40184.6|40189.5|40149.1|699
1657135500000|2022-07-06 19:25:00|40194.6|40174.6|40183.5|40163.5|40222|40175|40180.6|40140|759
1657135800000|2022-07-06 19:30:00|40183.6|40163.6|40222.8|40147|40239|40171.5|40177.5|40133.1|763
1657136100000|2022-07-06 19:35:00|40219.2|40146.8|40224.2|40146.1|40245|40173.2|40180.2|40134.7|704
1657136400000|2022-07-06 19:40:00|40223.7|40147.4|40220.5|40170.5|40249|40179.9|40190.7|40142|749
1657136700000|2022-07-06 19:45:00|40217.8|40167.8|40241.1|40160.4|40259|40192.8|40196.5|40150.9|688
1657137000000|2022-07-06 19:50:00|40201.7|40181.7|40240.4|40170.5|40271.4|40204|40201.7|40158.8|857
1657137300000|2022-07-06 19:55:00|40243.5|40171.3|40216.8|40141.2|40253|40191.4|40175.5|40134.5|792
1657137600000|2022-07-06 20:00:00|40176.9|40156.9|40231.7|40150.9|40242.6|40177.9|40169.9|40129|751
1657137900000|2022-07-06 20:05:00|40229.7|40151.7|40197.9|40177.9|40247.4|40180.9|40193|40144.5|487
1657138200000|2022-07-06 20:10:00|40197.3|40177.3|40231.2|40152|40245|40184|40189.2|40138.4|614
1657138500000|2022-07-06 20:15:00|40230.8|40154.2|40231.5|40160.2|40248|40187.1|40190.3|40139.3|664
1657138800000|2022-07-06 20:20:00|40219.1|40169.1|40232.5|40155.2|40247.4|40186|40195|40142.9|475
1657139100000|2022-07-06 20:25:00|40218.7|40168.7|40233.5|40152.4|40244.8|40185.8|40192|40140.7|419
1657139400000|2022-07-06 20:30:00|40215.9|40165.9|40231.4|40150.1|40244.9|40174.5|40194.5|40141.4|444
1657139700000|2022-07-06 20:35:00|40234.6|40148.2|40197.7|40177.7|40243|40178.7|40186.1|40134|302
1657140000000|2022-07-06 20:40:00|40198.7|40178.7|40224.5|40142.1|40236.6|40178.7|40186.2|40137.2|392
1657140300000|2022-07-06 20:45:00|40220|40147.4|40235.1|40135.7|40246.6|40174.4|40184.5|40133.9|316
1657140600000|2022-07-06 20:50:00|40233.8|40135.6|40232.5|40129.6|40255.9|40178.5|40196.9|40123.9|411
1657140900000|2022-07-06 20:55:00|40240.7|40132|40226.6|40131.1|40252.7|40147.6|40210|40114.1|668
1657141200000|2022-07-06 21:00:00|40226.4|40130.7|40241.2|40121.2|40241.2|40137.9|40220.4|40120.8|20
1657141500000|2022-07-06 21:05:00|40241.4|40121.4|40236.5|40116.5|40245.9|40125.9|40229.4|40109.4|293
1657141800000|2022-07-06 21:10:00|40235.3|40115.3|40215.4|40143.4|40249.1|40145.8|40215.3|40098.2|262
1657142100000|2022-07-06 21:15:00|40244|40143.5|40317|40197|40341.8|40221.8|40215.6|40098.2|251
1657142400000|2022-07-06 21:20:00|40317.1|40197.1|40356.4|40236.4|40382.4|40262.4|40301.7|40181.7|250
1657142700000|2022-07-06 21:25:00|40355.6|40235.6|40347.6|40227.6|40363.6|40243.6|40310.4|40190.4|180
1657143000000|2022-07-06 21:30:00|40347.5|40227.5|40350.2|40230.2|40368.5|40248.5|40314|40194|225
1657143300000|2022-07-06 21:35:00|40353.9|40233.9|40320.8|40200.8|40371.8|40251.8|40311|40191|221
1657143600000|2022-07-06 21:40:00|40321.4|40201.4|40325.2|40205.2|40356.9|40236.9|40311|40191|123
1657143900000|2022-07-06 21:45:00|40303.5|40183.5|40316|40196|40356.9|40236.9|40292.6|40172.6|137
1657144200000|2022-07-06 21:50:00|40300.5|40180.5|40313.9|40193.9|40355.9|40235.9|40292.6|40172.6|138
1657144500000|2022-07-06 21:55:00|40347.3|40227.3|40306.5|40186.5|40357.6|40237.6|40299.7|40179.7|153
1657144800000|2022-07-06 22:00:00|40335.5|40215.5|40325|40205|40377.7|40257.7|40301.8|40181.8|449
1657145100000|2022-07-06 22:05:00|40323.7|40203.7|40329.2|40209.2|40337.2|40217.2|40295.6|40175.6|254
1657145400000|2022-07-06 22:10:00|40334.4|40214.4|40362.5|40242.5|40364.6|40255|40306.5|40186.5|486
1657145700000|2022-07-06 22:15:00|40365.2|40245.2|40351.4|40231.4|40370.5|40255.7|40329.2|40209.2|515
1657146000000|2022-07-06 22:20:00|40336.8|40216.8|40341.2|40221.2|40360.3|40255.4|40327.6|40207.6|368
1657146300000|2022-07-06 22:25:00|40353|40238.1|40350.4|40230.4|40357.3|40256|40317|40197|422
1657146600000|2022-07-06 22:30:00|40349.6|40229.6|40330.5|40210.5|40352|40232.2|40314.1|40194.1|386
1657146900000|2022-07-06 22:35:00|40325.4|40205.4|40339.4|40219.4|40341.4|40233.4|40301.5|40181.5|318
1657147200000|2022-07-06 22:40:00|40311.6|40191.6|40328.9|40208.9|40347.4|40237.9|40311.6|40191.6|367
1657147500000|2022-07-06 22:45:00|40327.5|40207.5|40337.1|40217.1|40343.3|40223.6|40297.8|40177.8|352
1657147800000|2022-07-06 22:50:00|40337.6|40217.6|40324.5|40204.5|40340.3|40225.2|40303|40183|439
1657148100000|2022-07-06 22:55:00|40324.7|40204.7|40335.5|40215.5|40338.1|40218.1|40289.2|40169.2|406
1657148400000|2022-07-06 23:00:00|40323.6|40203.6|40312.3|40192.3|40332.8|40212.8|40299.3|40179.3|513
1657148700000|2022-07-06 23:05:00|40311.1|40191.1|40321.5|40201.5|40325.3|40205.3|40297.1|40177.1|575
1657149000000|2022-07-06 23:10:00|40321.1|40201.1|40331.9|40211.9|40334.3|40214.3|40285.6|40165.6|479
1657149300000|2022-07-06 23:15:00|40329.9|40209.9|40273.1|40153.1|40332.3|40212.3|40258.8|40144.6|530
1657149600000|2022-07-06 23:20:00|40273.8|40153.8|40259.9|40164.5|40279.7|40188.1|40238.1|40130.9|364
1657149900000|2022-07-06 23:25:00|40259.3|40164|40261.7|40141.7|40272.2|40186.7|40232.8|40132.4|406
1657150200000|2022-07-06 23:30:00|40263.1|40143.1|40255.2|40135.9|40265.8|40180.3|40230.3|40125.9|438
1657150500000|2022-07-06 23:35:00|40240.2|40165.9|40261.1|40141.1|40263.9|40169.9|40238.4|40125.4|455
1657150800000|2022-07-06 23:40:00|40261.4|40141.4|40260.9|40140.9|40275.8|40189.9|40239.9|40128.6|445
1657151100000|2022-07-06 23:45:00|40258.1|40148.6|40258.2|40157.6|40266.8|40184.1|40229.7|40132.7|616
1657151400000|2022-07-06 23:50:00|40257.8|40156|40252.1|40159.4|40270|40174.7|40244.6|40135.1|460
1657151700000|2022-07-06 23:55:00|40258.2|40153.1|40270.3|40150.3|40276|40195|40241.6|40133.7|475
1657152000000|2022-07-07 00:00:00|40263.3|40143.3|40278.8|40158.8|40283.1|40210|40230|40143.3|858
1657152300000|2022-07-07 00:05:00|40278.9|40158.9|40287.5|40179.2|40296.9|40207.8|40257.8|40155.4|701
1657152600000|2022-07-07 00:10:00|40285.2|40173.6|40295.5|40175.5|40303.2|40209.2|40259.2|40154|716
1657152900000|2022-07-07 00:15:00|40296|40176|40279.5|40179.6|40301.2|40205.7|40265.8|40155.1|702
1657153200000|2022-07-07 00:20:00|40279|40174.9|40274.9|40154.9|40287.6|40201.7|40241.1|40145|690
1657153500000|2022-07-07 00:25:00|40274.4|40154.4|40223.4|40173.4|40276.2|40186.4|40206.4|40129.3|602
1657153800000|2022-07-07 00:30:00|40223.2|40173.2|40255.9|40158.9|40258.7|40185.3|40222.3|40138.6|648
1657154100000|2022-07-07 00:35:00|40259.3|40156.9|40213.6|40163.6|40260.4|40183.4|40208.8|40130|571
1657154400000|2022-07-07 00:40:00|40213.5|40163.5|40217.2|40122.9|40235.4|40173.9|40183.3|40122.9|628
1657154700000|2022-07-07 00:45:00|40213.1|40128.7|40222.4|40128.5|40225.2|40166.7|40184.7|40114.8|605
1657155000000|2022-07-07 00:50:00|40204.4|40154.4|40208.8|40158.8|40233.9|40159|40193|40115.9|741
1657155300000|2022-07-07 00:55:00|40210.6|40160.6|40220.5|40125.3|40234.4|40168.2|40185.8|40115.7|667
1657155600000|2022-07-07 01:00:00|40217.2|40127.3|40212.3|40162.3|40232.4|40182.9|40185.2|40126.2|851
1657155900000|2022-07-07 01:05:00|40212|40162|40226.2|40134.2|40241.7|40187.5|40197.5|40124.8|710
1657156200000|2022-07-07 01:10:00|40224.7|40135.8|40202.1|40152.1|40237.1|40177.3|40186.2|40123.4|718
1657156500000|2022-07-07 01:15:00|40202.3|40152.3|40225.4|40130.3|40235.7|40163.2|40191.5|40121.9|632
1657156800000|2022-07-07 01:20:00|40228.2|40128.7|40207.8|40157.8|40243.9|40176.5|40193|40126.8|772
1657157100000|2022-07-07 01:25:00|40207.4|40157.4|40231|40140.4|40235|40162.7|40195.5|40121.7|514
1657157400000|2022-07-07 01:30:00|40229.8|40140.7|40206.8|40156.8|40250.1|40190.5|40189|40126|772
1657157700000|2022-07-07 01:35:00|40207|40157|40239.1|40138.8|40242|40172.2|40184.6|40120.6|658
1657158000000|2022-07-07 01:40:00|40236.7|40144.6|40232.7|40146.8|40248.9|40189.1|40203|40141.9|785
1657158300000|2022-07-07 01:45:00|40220.1|40170.1|40203.6|40153.6|40237.6|40176.9|40178.3|40125.5|747
1657158600000|2022-07-07 01:50:00|40222.1|40128.9|40229.7|40140.6|40235.7|40182|40182.6|40126.6|824
1657158900000|2022-07-07 01:55:00|40229.9|40140.4|40205.9|40155.9|40242.7|40183.5|40199.3|40132|713
1657159200000|2022-07-07 02:00:00|40206.2|40156.2|40206|40119.2|40230.2|40157.9|40183.7|40104.4|690
1657159500000|2022-07-07 02:05:00|40205.9|40119.9|40201.8|40151.8|40216.3|40158.1|40175.6|40107.1|685
1657159800000|2022-07-07 02:10:00|40201.2|40151.2|40218.9|40125.5|40234.2|40178.3|40186.6|40116.6|679
1657160100000|2022-07-07 02:15:00|40219.5|40124|40183|40133|40222.4|40162.5|40169.1|40097.9|718
1657160400000|2022-07-07 02:20:00|40182.8|40132.8|40196|40104.2|40208.6|40151.7|40159.3|40097|666
1657160700000|2022-07-07 02:25:00|40195.6|40104.1|40183.4|40133.4|40209.4|40139.2|40169.2|40092.1|417
1657161000000|2022-07-07 02:30:00|40182.5|40132.5|40186.3|40092.6|40209|40137.2|40159.6|40087.2|607
1657161300000|2022-07-07 02:35:00|40185.7|40092.3|40173.5|40123.5|40202.7|40143.1|40159|40080.1|619
1657161600000|2022-07-07 02:40:00|40173.2|40123.2|40166.7|40078.5|40196.9|40133.6|40150.8|40076.5|606
1657161900000|2022-07-07 02:45:00|40166|40076.6|40164.5|40114.5|40190.3|40120.4|40140.2|40066|685
1657162200000|2022-07-07 02:50:00|40164.6|40114.6|40109.4|40019.9|40192.1|40118.9|40076.9|39987.7|821
1657162500000|2022-07-07 02:55:00|40109.5|40019.2|40095.9|40008|40121|40064.6|40050.6|39945.7|887
1657162800000|2022-07-07 03:00:00|40092.8|40007.9|40142.4|40022.4|40156|40060.2|40066.7|39968.3|935
1657163100000|2022-07-07 03:05:00|40142.3|40022.3|40119|40034.2|40142.6|40058.8|40103.4|39983.4|725
1657163400000|2022-07-07 03:10:00|40123.4|40029|40103.1|39983.1|40123.4|40053|40091.5|39971.5|746
1657163700000|2022-07-07 03:15:00|40103.8|39983.8|40100.4|39980.4|40130.8|40018.3|40086.1|39966.1|745
1657164000000|2022-07-07 03:20:00|40100.7|39980.7|40103.7|39983.7|40109.5|40024.2|40074.2|39964.3|711
1657164300000|2022-07-07 03:25:00|40099.3|39984.9|40112.8|39992.8|40119.8|40036.5|40071.2|39967.7|721
1657164600000|2022-07-07 03:30:00|40112.6|39992.6|40110.3|40035.1|40129|40046.6|40083.8|39989.5|656
1657164900000|2022-07-07 03:35:00|40112.9|40031.9|40119.3|40009.6|40137.1|40045.5|40098.7|39988.8|749
1657165200000|2022-07-07 03:40:00|40118.6|40008.2|40104.6|39995.5|40127.4|40038|40079.3|39975.1|742
1657165500000|2022-07-07 03:45:00|40106.4|39996.6|40107.4|40006.9|40123.1|40058.4|40076.2|39969.6|621
1657165800000|2022-07-07 03:50:00|40107.5|40005.5|40112.1|40005.9|40123.7|40056|40074.3|39982.2|574
1657166100000|2022-07-07 03:55:00|40112.5|40003.6|40108.4|40030.4|40134|40049.1|40096.6|39994.3|509
1657166400000|2022-07-07 04:00:00|40108|40032|40098.9|40017.6|40138.3|40042.5|40092.5|39977.7|605
1657166700000|2022-07-07 04:05:00|40100.4|40015.8|40113.9|39993.9|40128.3|40023|40092.4|39974.9|600
1657167000000|2022-07-07 04:10:00|40115.6|39995.6|40106.1|39986.1|40119.2|40025|40092|39972.4|544
1657167300000|2022-07-07 04:15:00|40101.3|40009|40121.9|40001.9|40140.1|40028.4|40078.4|39972.6|704
1657167600000|2022-07-07 04:20:00|40117|40005.5|40124.1|40008.9|40131.8|40046.5|40073.5|39963.3|690
1657167900000|2022-07-07 04:25:00|40123.4|40007.9|40123.2|40011.3|40139.5|40055.7|40095.9|39991.8|567
1657168200000|2022-07-07 04:30:00|40123.5|40014.9|40136.5|40020.6|40147.3|40068.8|40102.8|39995.7|627
1657168500000|2022-07-07 04:35:00|40136.1|40020.3|40133.1|40036.8|40148.6|40077.7|40096.4|40010|597
1657168800000|2022-07-07 04:40:00|40137.1|40029.3|40138.2|40019.3|40145.6|40074.8|40093.4|40012.5|488
1657169100000|2022-07-07 04:45:00|40138.3|40018.3|40119|40013.6|40139.6|40053.5|40098|39989.7|529
1657169400000|2022-07-07 04:50:00|40112.3|40026.4|40092.1|39993.9|40121.1|40048|40066|39977.6|498
1657169700000|2022-07-07 04:55:00|40097.3|39999|40113.4|39993.4|40116.9|40020.7|40070.7|39978.4|383
1657170000000|2022-07-07 05:00:00|40102.1|40004.4|40085.2|39988.5|40121.8|40041.4|40057.2|39969.5|576
1657170300000|2022-07-07 05:05:00|40085.4|39985.6|40058.5|39970.2|40100.7|40017.7|40034.9|39949.6|619
1657170600000|2022-07-07 05:10:00|40060.1|39970.9|40045.2|39950|40078.3|39998.8|40015.3|39930|791
1657170900000|2022-07-07 05:15:00|40044.9|39950.4|40054.4|39947.4|40062.3|39996.5|39989.3|39921.7|713
1657171200000|2022-07-07 05:20:00|40057.5|39943.8|40055.5|39972.1|40076.3|40005.8|40010.3|39936.1|672
1657171500000|2022-07-07 05:25:00|40059.8|39966.5|40078.5|39978.1|40089.5|40040.8|40036.9|39949|623
1657171800000|2022-07-07 05:30:00|40082.3|39975.9|40083.9|39991.9|40096|40009.8|40022.4|39957|695
1657172100000|2022-07-07 05:35:00|40079.7|39993.8|40096.6|39976.6|40099.7|40025.7|40045.5|39966.4|571
1657172400000|2022-07-07 05:40:00|40097.1|39977.1|40090.9|39983|40106.2|40038.8|40049.7|39967|693
1657172700000|2022-07-07 05:45:00|40092.1|39990.1|40079.1|39989.3|40105.6|40046.1|40044|39954.3|705
1657173000000|2022-07-07 05:50:00|40078.9|39988.5|40040.3|40020.3|40097.1|40037.5|40039.6|39974.1|625
1657173300000|2022-07-07 05:55:00|40059.6|39987.2|40096.4|39982.3|40116.6|40034.1|40027.4|39955.9|822
1657173600000|2022-07-07 06:00:00|40103.3|39983.3|40112.1|40022.4|40221.2|40101.2|40076.3|39983.3|1003
1657173900000|2022-07-07 06:05:00|40109.1|40024.6|40067.3|39963.5|40113.6|40052.3|40020|39963.5|838
1657174200000|2022-07-07 06:10:00|40063.5|39964.8|40048.9|40028.9|40124.2|40052.5|40022.8|39964.8|842
1657174500000|2022-07-07 06:15:00|40051.5|40031.5|40042.1|40022.1|40068|40035.6|40039.7|39994|793
1657174800000|2022-07-07 06:20:00|40042.6|40022.6|40037.2|40017.2|40057|40028|40026.7|39985|818
1657175100000|2022-07-07 06:25:00|40037|40017|39986.8|39966.8|40043.6|40020.8|39983.2|39909.5|840
1657175400000|2022-07-07 06:30:00|39986.4|39966.4|40038.5|40018.5|40055.8|40026.8|39972.4|39952.4|834
1657175700000|2022-07-07 06:35:00|40042.7|40022.7|40050.4|40030.4|40075.5|40040.4|40019.3|39971|819
1657176000000|2022-07-07 06:40:00|40050.8|40030.8|40031.7|40011.7|40072|40032.9|40026.2|39990.6|822
1657176300000|2022-07-07 06:45:00|40031.8|40011.8|40070.1|39998.2|40091.8|40033.7|40025.1|39986.3|879
1657176600000|2022-07-07 06:50:00|40068|39998.1|40100.1|40080.1|40100.3|40080.3|40030.6|39987.2|871
1657176900000|2022-07-07 06:55:00|40100.6|40080.6|40169|40077.9|40173.4|40110.4|40096.9|40052.9|1022
1657177200000|2022-07-07 07:00:00|40175.6|40070|40040.2|39966.5|40196.1|40087|39972.1|39884.8|1082
1657177500000|2022-07-07 07:05:00|40037.8|39966|40078.8|39985.3|40100.5|40022.9|39997.8|39932.6|1067
1657177800000|2022-07-07 07:10:00|40078.4|39985.4|40120.2|40004.6|40130.9|40033.7|40033.6|39974.3|1035
1657178100000|2022-07-07 07:15:00|40120.3|40004.5|40285.8|40191.2|40300|40192.7|40090.1|40000|1014
1657178400000|2022-07-07 07:20:00|40286.9|40190|40579.7|40489.3|40586.5|40494.4|40284|40185.8|1027
1657178700000|2022-07-07 07:25:00|40579|40491.2|40628.7|40529.4|40702.1|40611.1|40503.1|40440.6|1023
1657179000000|2022-07-07 07:30:00|40626.6|40530.4|40660.1|40540.1|40740.8|40649.5|40597.6|40513|1058
1657179300000|2022-07-07 07:35:00|40696.3|40578.1|40715.3|40611.8|40742.2|40636.1|40624|40526.2|1008
1657179600000|2022-07-07 07:40:00|40718.8|40609.6|40782.5|40709.8|40889.1|40769.1|40706|40607.9|894
1657179900000|2022-07-07 07:45:00|40771.8|40721.8|40754.1|40661.7|40845.7|40770.2|40697.6|40577.6|993
1657180200000|2022-07-07 07:50:00|40748.2|40661.1|40644.8|40564.3|40761.8|40667|40611.5|40553.7|1051
1657180500000|2022-07-07 07:55:00|40644.6|40564.4|40541|40521|40644.6|40598.1|40535.2|40501.3|918
1657180800000|2022-07-07 08:00:00|40543.6|40523.6|40550.4|40530.4|40600.5|40549.2|40535.8|40515.8|945
1657181100000|2022-07-07 08:05:00|40550.6|40530.6|40411.6|40391.6|40551|40531|40394.2|40296.8|1019
1657181400000|2022-07-07 08:10:00|40410.8|40390.8|40444.1|40424.1|40471.7|40431.3|40407.1|40357.2|975
1657181700000|2022-07-07 08:15:00|40444|40424|40289.4|40211.7|40464.2|40429.5|40285.3|40206.3|1014
1657182000000|2022-07-07 08:20:00|40294.4|40209.1|40267.5|40217.5|40305|40251.9|40227.4|40182.1|983
1657182300000|2022-07-07 08:25:00|40265|40215|40269.1|40219.1|40304.9|40256|40236.3|40196.3|918
1657182600000|2022-07-07 08:30:00|40269.6|40219.6|40316.1|40246|40459|40396.8|40231.5|40177.7|999
1657182900000|2022-07-07 08:35:00|40300.5|40250.5|40448.4|40332.5|40448.4|40406.1|40283.5|40229.7|940
1657183200000|2022-07-07 08:40:00|40443.2|40333.7|40566.7|40485|40578.2|40496.9|40379.6|40328.1|1013
1657183500000|2022-07-07 08:45:00|40570.3|40471|40591.6|40571.6|40634.1|40589.2|40544.3|40446.4|964
1657183800000|2022-07-07 08:50:00|40602.3|40582.3|40560.5|40477.4|40625|40591.7|40536.8|40460.8|982
1657184100000|2022-07-07 08:55:00|40555.4|40478|40519.5|40469.5|40588|40546|40498.8|40458.8|994
1657184400000|2022-07-07 09:00:00|40520.9|40470.9|40505.6|40404.6|40595.8|40551.1|40459.9|40395.5|1159
1657184700000|2022-07-07 09:05:00|40497.9|40410.8|40495.8|40475.8|40543.8|40493.4|40457.2|40395.4|1075
1657185000000|2022-07-07 09:10:00|40497|40477|40477.9|40457.9|40560.1|40504.5|40453.4|40424.6|1037
1657185300000|2022-07-07 09:15:00|40474.7|40454.7|40436.2|40386.2|40506.5|40454.7|40405.7|40338|1027
1657185600000|2022-07-07 09:20:00|40436.3|40386.3|40418.9|40398.9|40459.8|40414.6|40403.6|40359.9|1002
1657185900000|2022-07-07 09:25:00|40422.8|40402.8|40497.3|40477.3|40553.2|40483.9|40421.5|40371.9|944
1657186200000|2022-07-07 09:30:00|40496.8|40476.8|40471.5|40451.5|40544.4|40486.8|40466.1|40430.8|1031
1657186500000|2022-07-07 09:35:00|40471.4|40451.4|40316.6|40296.6|40507.1|40452.6|40313|40258.5|1028
1657186800000|2022-07-07 09:40:00|40317.2|40297.2|40304|40254|40361|40308.9|40273.8|40215.2|960
1657187100000|2022-07-07 09:45:00|40304.4|40254.4|40334.1|40314.1|40360.8|40319.2|40283.5|40232.6|951
1657187400000|2022-07-07 09:50:00|40334.6|40314.6|40354.9|40334.9|40381|40339.7|40324.7|40299.2|868
1657187700000|2022-07-07 09:55:00|40354|40334|40329.8|40309.8|40386.6|40348.7|40325.1|40295.2|812
1657188000000|2022-07-07 10:00:00|40336.9|40316.9|40545.5|40447.3|40556.3|40490.6|40330.3|40310.3|946
1657188300000|2022-07-07 10:05:00|40553.9|40439.1|40344.7|40271.8|40565.1|40515.6|40316.8|40263.9|976
1657188600000|2022-07-07 10:10:00|40343.4|40271.4|40191.8|40108.8|40372.1|40302.3|40191.8|40074.5|945
1657188900000|2022-07-07 10:15:00|40196.6|40106.6|40281.1|40190.9|40368.9|40277.1|40123|40059.1|900
1657189200000|2022-07-07 10:20:00|40277.9|40195.5|40186.1|40111.6|40298.8|40223.3|40152.7|40103.1|931
1657189500000|2022-07-07 10:25:00|40186.5|40112|40233.5|40159.4|40266.9|40212.5|40157.2|40112|869
1657189800000|2022-07-07 10:30:00|40233.9|40159.8|40251.9|40155.3|40265.3|40203.3|40179.7|40133.8|930
1657190100000|2022-07-07 10:35:00|40251.6|40153.9|40283.5|40263.5|40317.6|40263.5|40219.4|40146.8|940
1657190400000|2022-07-07 10:40:00|40284|40264|40370.8|40297.6|40379.1|40313.5|40277.5|40234|927
1657190700000|2022-07-07 10:45:00|40374|40294.9|40298.2|40278.2|40386.1|40336.6|40275.3|40206.5|969
1657191000000|2022-07-07 10:50:00|40296.9|40276.9|40293.3|40273.3|40318.7|40298.7|40281|40224.2|907
1657191300000|2022-07-07 10:55:00|40288.5|40268.5|40319.3|40299.3|40438.7|40347.2|40285|40243.8|1078
1657191600000|2022-07-07 11:00:00|40336.8|40286.8|40347.7|40327.7|40394.8|40341|40309.2|40264.5|1044
1657191900000|2022-07-07 11:05:00|40347.8|40327.8|40349.3|40329.3|40378|40349.5|40346.2|40307|907
1657192200000|2022-07-07 11:10:00|40349.4|40329.4|40341.5|40321.5|40375|40341|40334.7|40303|724
1657192500000|2022-07-07 11:15:00|40342.9|40322.9|40385.3|40311.3|40411|40367.6|40337.8|40304.4|846
1657192800000|2022-07-07 11:20:00|40384.5|40313|40388.4|40338.4|40406.4|40359.4|40365.7|40305.7|870
1657193100000|2022-07-07 11:25:00|40389.5|40339.5|40391|40311|40403.3|40363.8|40364.5|40292.7|894
1657193400000|2022-07-07 11:30:00|40393.5|40310.7|40398.1|40315.1|40427|40368|40358.2|40283.7|1035
1657193700000|2022-07-07 11:35:00|40398.8|40315.4|40369|40319|40404|40346.7|40357.8|40294.3|957
1657194000000|2022-07-07 11:40:00|40368.5|40318.5|40386|40304.3|40392.6|40327.7|40358.2|40296.8|954
1657194300000|2022-07-07 11:45:00|40385.1|40304.8|40341.6|40321.6|40409.4|40333.1|40336.8|40289|821
1657194600000|2022-07-07 11:50:00|40342.7|40322.7|40365.1|40345.1|40398.4|40356|40336.4|40292.7|894
1657194900000|2022-07-07 11:55:00|40357.4|40337.4|40387.1|40311.5|40407.8|40347.3|40345.9|40297.3|967
1657195200000|2022-07-07 12:00:00|40387|40311.9|40285|40265|40409.8|40357.1|40283.1|40245.2|996
1657195500000|2022-07-07 12:05:00|40286.9|40266.9|40286.4|40266.4|40308.2|40271|40244.4|40217.8|934
1657195800000|2022-07-07 12:10:00|40287.9|40267.9|40321.7|40236.4|40415.5|40345.2|40267.9|40225.8|991
1657196100000|2022-07-07 12:15:00|40322.5|40233.5|40249.3|40229.3|40328.5|40271.5|40229.2|40185.3|1023
1657196400000|2022-07-07 12:20:00|40249.5|40229.5|40234.9|40184.9|40284.8|40231.2|40218.8|40167|955
1657196700000|2022-07-07 12:25:00|40234.6|40184.6|40245.3|40125.3|40252.5|40192.6|40140|40103.9|1000
1657197000000|2022-07-07 12:30:00|40247.7|40127.7|40308.3|40258.3|40335|40266.4|40237.5|40127|1000
1657197300000|2022-07-07 12:35:00|40308.4|40258.4|40308.1|40258.1|40329.9|40288.7|40275.3|40233.2|967
1657197600000|2022-07-07 12:40:00|40318.4|40248.6|40262.3|40189.4|40320.9|40278|40223.9|40164|959
1657197900000|2022-07-07 12:45:00|40264.4|40189.7|40256.8|40206.8|40293.4|40219.1|40231|40168.9|925
1657198200000|2022-07-07 12:50:00|40256.2|40206.2|40160.4|40086.7|40269.1|40210.3|40112.6|40069.4|1001
1657198500000|2022-07-07 12:55:00|40161.1|40087|40174.2|40154.2|40219.6|40158.6|40137|40074.7|1045
1657198800000|2022-07-07 13:00:00|40174.5|40154.5|40027.4|39927.1|40206.3|40159.9|39966.3|39919.1|1080
1657199100000|2022-07-07 13:05:00|40018.7|39933.2|39975.7|39955.7|40038|39964.3|39938.2|39899.8|966
1657199400000|2022-07-07 13:10:00|39976.2|39956.2|39983.8|39963.8|40015.2|39969.3|39961.3|39912.5|958
1657199700000|2022-07-07 13:15:00|39983.5|39963.5|39924.8|39904.8|39989|39965.8|39905.6|39859.3|973
1657200000000|2022-07-07 13:20:00|39925.4|39905.4|39818.6|39740.7|39954.2|39907|39780.5|39714|976
1657200300000|2022-07-07 13:25:00|39813.9|39738.9|39930.4|39880.4|39968.1|39904.1|39772.3|39706.9|1004
1657200600000|2022-07-07 13:30:00|39956|39856.6|39910.4|39829.8|39985.9|39924.8|39894|39809.6|1075
1657200900000|2022-07-07 13:35:00|39909.9|39828.7|39850.4|39758.5|39932|39854|39832|39752.7|1079
1657201200000|2022-07-07 13:40:00|39848.5|39757.9|39898.1|39778.1|39907.3|39811.2|39811.8|39747.8|1053
1657201500000|2022-07-07 13:45:00|39878.7|39781.2|39806.3|39756.3|39901.7|39810.7|39794.3|39737.1|977
1657201800000|2022-07-07 13:50:00|39800.6|39750.6|39927.2|39825.7|39939|39826.2|39715.7|39654.6|955
1657202100000|2022-07-07 13:55:00|39925.7|39825.2|39893.6|39843.6|39944.5|39857|39837.9|39791.9|959
1657202400000|2022-07-07 14:00:00|39893.9|39843.9|39927.7|39856.2|39991.6|39941.8|39888.4|39843.3|1011
1657202700000|2022-07-07 14:05:00|39927.9|39855.5|39953.6|39879.8|39969|39925.9|39917|39855.5|963
1657203000000|2022-07-07 14:10:00|39942.9|39892.9|39988.8|39938.8|40024|39965.9|39911.4|39861.5|1034
1657203300000|2022-07-07 14:15:00|39988.3|39938.3|39941.7|39921.7|39998.4|39940.3|39906.7|39848.6|939
1657203600000|2022-07-07 14:20:00|39941.5|39921.5|39923.2|39873.2|39985.9|39937.8|39872.9|39806.8|984
1657203900000|2022-07-07 14:25:00|39922.7|39872.7|39854.4|39804.4|39934.6|39888.4|39841.1|39792|903
1657204200000|2022-07-07 14:30:00|39854.5|39804.5|39862.3|39777.4|39894.7|39824.1|39820.6|39760.7|969
1657204500000|2022-07-07 14:35:00|39855.8|39779.8|39787|39737|39884.7|39799.9|39751.1|39691.3|995
1657204800000|2022-07-07 14:40:00|39787.1|39737.1|39800.2|39680.2|39800.2|39752.9|39721.1|39652|970
1657205100000|2022-07-07 14:45:00|39780.8|39678.9|39665.2|39589.8|39783.7|39708.1|39627|39589.8|955
1657205400000|2022-07-07 14:50:00|39663.7|39593.1|39678.4|39628.4|39720.8|39671.4|39590.9|39539.9|1020
1657205700000|2022-07-07 14:55:00|39676.8|39626.8|39671.6|39651.6|39698.4|39656.4|39645.3|39588.2|1006
1657206000000|2022-07-07 15:00:00|39671.7|39651.7|39681.9|39631.9|39716.5|39667.8|39660.5|39602|949
1657206300000|2022-07-07 15:05:00|39681.5|39631.5|39690.5|39581.8|39739.9|39668.9|39627.5|39565.6|904
1657206600000|2022-07-07 15:10:00|39674.5|39574.6|39658.8|39608.8|39715.5|39632.1|39632.3|39574.6|871
1657206900000|2022-07-07 15:15:00|39656.9|39606.9|39620.2|39570.2|39681.9|39625.8|39585.5|39536.5|856
1657207200000|2022-07-07 15:20:00|39620.8|39570.8|39635.3|39585.3|39673.9|39622.1|39589.8|39544|916
1657207500000|2022-07-07 15:25:00|39634.8|39584.8|39711.1|39602.3|39726.4|39633.6|39630.5|39564.5|906
1657207800000|2022-07-07 15:30:00|39711.4|39602.7|39687.5|39616.5|39721.8|39653|39649.3|39590.6|894
1657208100000|2022-07-07 15:35:00|39680.7|39630.7|39667.1|39647.1|39697.1|39647.1|39652.4|39603.3|702
1657208400000|2022-07-07 15:40:00|39666.8|39646.8|39700.7|39627.3|39712.5|39659.8|39647|39600.4|802
1657208700000|2022-07-07 15:45:00|39700.2|39627.8|39670.2|39599.2|39702.9|39649.7|39640.5|39579.4|833
1657209000000|2022-07-07 15:50:00|39658.5|39608.5|39689.3|39639.3|39716|39654.9|39607|39558.5|837
1657209300000|2022-07-07 15:55:00|39699.3|39628.7|39684.4|39634.4|39723.6|39669|39668|39608.4|920
1657209600000|2022-07-07 16:00:00|39700.8|39622.1|39680.2|39602.7|39714.4|39659.8|39641.6|39579.8|873
1657209900000|2022-07-07 16:05:00|39680.3|39601.4|39641.4|39553.8|39682.7|39628.5|39618.3|39542.3|837
1657210200000|2022-07-07 16:10:00|39635.1|39554.2|39673.4|39587.4|39686|39621.9|39625.1|39549.1|797
1657210500000|2022-07-07 16:15:00|39674.4|39587.9|39636.7|39616.7|39685.3|39619.9|39618.9|39561|869
1657210800000|2022-07-07 16:20:00|39636.4|39616.4|39691.3|39612.1|39700.4|39621.1|39634.4|39561.4|781
1657211100000|2022-07-07 16:25:00|39694.1|39604|39696.3|39617.9|39710.2|39659.3|39658.5|39598|743
1657211400000|2022-07-07 16:30:00|39693.8|39614.2|39705.3|39614.2|39720.9|39662.5|39660.2|39595.8|807
1657211700000|2022-07-07 16:35:00|39705.5|39614.5|39716.9|39629.5|39736|39667|39662.3|39600.8|722
1657212000000|2022-07-07 16:40:00|39716.8|39632.6|39685.3|39608.5|39725|39659.5|39661.6|39589|751
1657212300000|2022-07-07 16:45:00|39680.2|39630.2|39678|39602.9|39711.6|39651.7|39652|39573.1|722
1657212600000|2022-07-07 16:50:00|39681.9|39604.5|39717|39620.6|39728|39664|39657.3|39595.3|794
1657212900000|2022-07-07 16:55:00|39715.6|39621.8|39713.7|39625.3|39733|39660|39668.8|39608.6|702
1657213200000|2022-07-07 17:00:00|39713.9|39624.9|39708.9|39610.1|39720.9|39651.2|39656.8|39588.4|723
1657213500000|2022-07-07 17:05:00|39710.6|39610.2|39700.8|39608.1|39719.6|39646.9|39656.6|39594.6|676
1657213800000|2022-07-07 17:10:00|39700.3|39608.8|39695.9|39645.9|39736|39661.5|39663.8|39604.3|632
1657214100000|2022-07-07 17:15:00|39695.6|39645.6|39696.9|39676.9|39739.2|39686.4|39671.1|39621|711
1657214400000|2022-07-07 17:20:00|39697.2|39677.2|39713.5|39663.5|39744|39692.7|39694.3|39635.4|738
1657214700000|2022-07-07 17:25:00|39713|39663|39693.9|39643.9|39730.6|39677.6|39679|39621|554
1657215000000|2022-07-07 17:30:00|39694.7|39644.7|39704.8|39654.8|39721.2|39677.2|39679|39626.6|547
1657215300000|2022-07-07 17:35:00|39704.2|39654.2|39675.1|39655.1|39719.7|39673.6|39671.2|39621|604
1657215600000|2022-07-07 17:40:00|39675.7|39655.7|39671.9|39651.9|39711.3|39658.5|39664.8|39621.5|666
1657215900000|2022-07-07 17:45:00|39671.4|39651.4|39684|39634|39712.9|39656.9|39666.2|39617.4|691
1657216200000|2022-07-07 17:50:00|39684.3|39634.3|39664.1|39644.1|39706.6|39655.9|39661.6|39609.6|600
1657216500000|2022-07-07 17:55:00|39664.3|39644.3|39688.7|39618.6|39704.7|39647.7|39652.9|39609.2|733
1657216800000|2022-07-07 18:00:00|39689.1|39619.2|39672.6|39602.3|39699.6|39636.6|39647.9|39569.8|776
1657217100000|2022-07-07 18:05:00|39673|39601.8|39682.5|39585.8|39694.3|39624.2|39640.7|39568.8|639
1657217400000|2022-07-07 18:10:00|39682.2|39586|39671.2|39596.1|39687.3|39625.5|39639.7|39578.3|637
1657217700000|2022-07-07 18:15:00|39659.3|39609.3|39664|39567.4|39700|39637.6|39620.9|39555.3|602
1657218000000|2022-07-07 18:20:00|39652.9|39566.9|39625.8|39548.3|39668.5|39585.6|39586.3|39531.5|797
1657218300000|2022-07-07 18:25:00|39631.3|39548.1|39582.4|39562.4|39667.7|39579.5|39575.8|39523.4|720
1657218600000|2022-07-07 18:30:00|39580.6|39560.6|39625.2|39541.4|39652.5|39571.5|39579.8|39516|626
1657218900000|2022-07-07 18:35:00|39625.1|39535.5|39593.1|39543.1|39653.7|39574.8|39571.5|39512.1|673
1657219200000|2022-07-07 18:40:00|39577.5|39557.5|39618.3|39544.9|39622.7|39577.9|39577.5|39515|623
1657219500000|2022-07-07 18:45:00|39607.8|39557.8|39586.6|39501|39641|39594.1|39555.3|39501|724
1657219800000|2022-07-07 18:50:00|39571.1|39521.1|39582.6|39562.6|39617.6|39566.2|39553.3|39497.5|667
1657220100000|2022-07-07 18:55:00|39581.9|39561.9|39684.8|39606.1|39691.1|39646.6|39563.7|39487.5|744
1657220400000|2022-07-07 19:00:00|39684.3|39606.9|39711|39615.3|39719.4|39663.5|39633.6|39583.3|696
1657220700000|2022-07-07 19:05:00|39709.3|39618.5|39722.6|39631.9|39732|39673|39675.5|39609.2|679
1657221000000|2022-07-07 19:10:00|39722.4|39632|39687.2|39667.2|39730.8|39673.9|39683.5|39614.9|665
1657221300000|2022-07-07 19:15:00|39722|39627.9|39721.5|39633.9|39736.2|39671.4|39686.6|39614.4|611
1657221600000|2022-07-07 19:20:00|39720.4|39636.2|39679|39659|39731.4|39667.1|39677|39613.9|682
1657221900000|2022-07-07 19:25:00|39680.1|39660.1|39703.4|39617.6|39720|39661.6|39674.8|39605.4|658
1657222200000|2022-07-07 19:30:00|39702.6|39615.7|39664.2|39581.3|39718|39655.3|39623.7|39568|705
1657222500000|2022-07-07 19:35:00|39663.4|39582.7|39699.2|39599.4|39703.1|39629|39630.3|39570.1|678
1657222800000|2022-07-07 19:40:00|39695.9|39602.9|39699.6|39595.6|39710.2|39650.3|39663.2|39584.9|629
1657223100000|2022-07-07 19:45:00|39700|39594.8|39676.1|39590.9|39702.3|39639.5|39646.7|39570.3|555
1657223400000|2022-07-07 19:50:00|39677.4|39590.3|39648.3|39561|39690.3|39633.5|39619.3|39540|571
1657223700000|2022-07-07 19:55:00|39648.2|39560.7|39661.1|39569.4|39685.1|39622.3|39638.9|39552.3|748
1657224000000|2022-07-07 20:00:00|39642.2|39592.2|39623.5|39603.5|39727|39632.6|39616.7|39550.7|687
1657224300000|2022-07-07 20:05:00|39622.7|39602.7|39662|39573.8|39665.5|39612.4|39614.9|39559.8|292
1657224600000|2022-07-07 20:10:00|39663.6|39569.7|39638.4|39618.4|39669.8|39619.9|39622.3|39559|340
1657224900000|2022-07-07 20:15:00|39633.5|39613.5|39672|39572.3|39674.2|39627|39626.2|39572.3|413
1657225200000|2022-07-07 20:20:00|39667.8|39577|39676.4|39598|39698.1|39634.1|39628|39572.1|446
1657225500000|2022-07-07 20:25:00|39676.6|39597.7|39638.1|39618.1|39682.1|39630.9|39638.1|39578.4|459
1657225800000|2022-07-07 20:30:00|39642.2|39622.2|39694.9|39604.1|39699.7|39633|39638.4|39584|397
1657226100000|2022-07-07 20:35:00|39694.5|39604.7|39681.7|39601.9|39699.5|39647.9|39664.6|39580.1|322
1657226400000|2022-07-07 20:40:00|39681.1|39602.5|39672.2|39594.1|39692.5|39622.2|39660.4|39580.7|238
1657226700000|2022-07-07 20:45:00|39671.3|39587.2|39684.6|39577.1|39707|39642.5|39660|39572.6|323
1657227000000|2022-07-07 20:50:00|39682.8|39594|39671.7|39572.6|39693.3|39614.5|39634.5|39567.5|373
1657227300000|2022-07-07 20:55:00|39673|39573.9|39693.8|39573.8|39712.4|39593.4|39670.1|39563|320
1657227600000|2022-07-07 21:00:00|39704.4|39584.4|39715.4|39595.4|39716.9|39596.9|39684|39564|44
1657227900000|2022-07-07 21:05:00|39731.4|39611.4|39702.7|39582.7|39740.2|39620.2|39692.9|39572.9|46
1657228200000|2022-07-07 21:10:00|39695.3|39575.3|39703.2|39583.2|39735.3|39615.3|39688.9|39568.9|153
1657228500000|2022-07-07 21:15:00|39705.8|39585.8|39703.9|39583.9|39734.4|39614.4|39681.2|39561.2|178
1657228800000|2022-07-07 21:20:00|39696.5|39576.5|39704.6|39584.6|39730.1|39610.1|39686|39566|184
1657229100000|2022-07-07 21:25:00|39705.8|39585.8|39717.9|39597.9|39734.6|39614.6|39686.7|39566.7|128
1657229400000|2022-07-07 21:30:00|39713.8|39593.8|39720.7|39600.7|39732.5|39612.5|39687|39567|230
1657229700000|2022-07-07 21:35:00|39718.5|39598.5|39699.6|39579.6|39728.7|39608.7|39685.1|39565.1|184
1657230000000|2022-07-07 21:40:00|39701.1|39581.1|39704.9|39584.9|39725|39605|39665.3|39545.3|145
1657230300000|2022-07-07 21:45:00|39708.1|39588.1|39682.4|39572.2|39745.7|39625.7|39682.4|39566.5|215
1657230600000|2022-07-07 21:50:00|39709.1|39589.1|39693.6|39573.6|39717.1|39597.1|39679.9|39559.9|320
1657230900000|2022-07-07 21:55:00|39696.5|39576.5|39693.7|39573.7|39716.8|39596.8|39681.8|39564.1|191
1657231200000|2022-07-07 22:00:00|39713.2|39593.2|39678.9|39558.9|39713.2|39593.2|39649|39529|499
1657231500000|2022-07-07 22:05:00|39677.6|39557.6|39673.3|39553.3|39718.3|39598.3|39659.5|39544.3|300
1657231800000|2022-07-07 22:10:00|39661.1|39541.1|39684.3|39564.3|39702.8|39582.8|39658.1|39541.1|293
1657232100000|2022-07-07 22:15:00|39674.5|39554.5|39683.4|39563.4|39707.5|39587.5|39669.1|39549.1|473
1657232400000|2022-07-07 22:20:00|39681.3|39561.3|39686.4|39566.4|39715.4|39595.4|39670.2|39556.8|509
1657232700000|2022-07-07 22:25:00|39685.8|39565.8|39687.9|39567.9|39711.2|39591.2|39665.7|39558.6|533
1657233000000|2022-07-07 22:30:00|39688.1|39568.1|39690.4|39570.4|39716.8|39596.8|39663|39562.5|567
1657233300000|2022-07-07 22:35:00|39689.6|39569.6|39694.8|39574.8|39716.5|39596.5|39673.1|39564.7|472
1657233600000|2022-07-07 22:40:00|39695.9|39575.9|39677.1|39565.6|39712|39592|39667.5|39563.6|340
1657233900000|2022-07-07 22:45:00|39671.4|39571.9|39698.3|39578.3|39707.5|39587.5|39662|39556.3|322
1657234200000|2022-07-07 22:50:00|39695.3|39575.3|39680.1|39560.1|39710|39590|39649|39556.6|381
1657234500000|2022-07-07 22:55:00|39680.4|39560.4|39688.9|39568.9|39709.3|39589.3|39664.9|39550.9|356
1657234800000|2022-07-07 23:00:00|39679.6|39559.6|39692.2|39572.2|39710.8|39590.8|39666.3|39557.1|485
1657235100000|2022-07-07 23:05:00|39691.2|39571.2|39685.1|39565.1|39707.7|39587.7|39677.8|39558.4|567
1657235400000|2022-07-07 23:10:00|39685.2|39565.2|39682.8|39562.8|39716.2|39596.2|39671.4|39560.7|480
1657235700000|2022-07-07 23:15:00|39681.7|39561.7|39684.8|39564.8|39703.1|39583.1|39675|39560.2|523
1657236000000|2022-07-07 23:20:00|39686.1|39566.1|39689.7|39569.7|39715.7|39595.7|39675.9|39560.7|468
1657236300000|2022-07-07 23:25:00|39688.8|39568.8|39686.5|39566.5|39705.4|39585.4|39676.8|39557.8|433
1657236600000|2022-07-07 23:30:00|39685.6|39565.6|39686.1|39566.1|39722|39602|39677.4|39559.8|523
1657236900000|2022-07-07 23:35:00|39687.5|39567.5|39674.9|39554.9|39697.4|39577.4|39660.7|39551.2|566
1657237200000|2022-07-07 23:40:00|39675.3|39555.3|39681.2|39561.2|39703.6|39583.6|39652|39549.1|525
1657237500000|2022-07-07 23:45:00|39678.6|39558.6|39675.7|39555.7|39697.6|39577.6|39662.6|39549.9|578
1657237800000|2022-07-07 23:50:00|39676.4|39556.4|39681.5|39561.5|39695.3|39575.3|39656.3|39550.5|538
1657238100000|2022-07-07 23:55:00|39675.3|39555.3|39670.9|39550.9|39698.2|39578.2|39655.8|39542|462
1657238400000|2022-07-08 00:00:00|39675.8|39555.8|39640.3|39530.3|39687.8|39567.8|39629.1|39520.5|765
1657238700000|2022-07-08 00:05:00|39642.6|39527|39646.3|39534.1|39670.1|39561|39611|39523.8|750
1657239000000|2022-07-08 00:10:00|39649.9|39529.9|39647.5|39535.1|39664.3|39550.1|39631.5|39527.1|553
1657239300000|2022-07-08 00:15:00|39647.4|39534.8|39631.7|39524.4|39661.8|39571|39591|39517.7|723
1657239600000|2022-07-08 00:20:00|39634.2|39524.7|39638.8|39528.9|39665.7|39546.5|39619.3|39517.5|662
1657239900000|2022-07-08 00:25:00|39639.1|39529.6|39638.6|39527.8|39663.5|39543.6|39622|39510.9|541
1657240200000|2022-07-08 00:30:00|39639|39526.5|39620.7|39500.7|39645|39533.2|39597.1|39495.3|580
1657240500000|2022-07-08 00:35:00|39620.9|39500.9|39599.1|39505.5|39647.6|39527.6|39589.8|39492.2|506
1657240800000|2022-07-08 00:40:00|39600.2|39504.1|39611.5|39491.5|39623.1|39515.7|39586.7|39485.5|650
1657241100000|2022-07-08 00:45:00|39611.9|39491.9|39575.6|39495.1|39617.7|39517.6|39537.3|39469.3|730
1657241400000|2022-07-08 00:50:00|39573.4|39496.7|39582.9|39464.6|39606|39496.7|39549.4|39455.9|745
1657241700000|2022-07-08 00:55:00|39582.3|39463.8|39538.1|39424.1|39583|39486.8|39524.7|39417.5|725
1657242000000|2022-07-08 01:00:00|39539.5|39421.7|39554.1|39434.1|39565.7|39445.7|39517|39411.3|691
1657242300000|2022-07-08 01:05:00|39553.6|39433.6|39534.2|39414.2|39568.6|39448.6|39523|39414.2|658
1657242600000|2022-07-08 01:10:00|39534.7|39414.7|39526|39419.4|39560.7|39440.7|39507.4|39399.7|644
1657242900000|2022-07-08 01:15:00|39525.8|39419|39534.3|39414.3|39550.5|39431.8|39518.3|39404.3|741
1657243200000|2022-07-08 01:20:00|39534.6|39414.6|39536|39421.3|39546.6|39432.5|39521.1|39410|583
1657243500000|2022-07-08 01:25:00|39537.3|39417.3|39539.3|39419.3|39549.5|39434.6|39520.5|39409.2|550
1657243800000|2022-07-08 01:30:00|39539.8|39419.8|39522.3|39425.5|39543.1|39438.3|39511.7|39404.7|643
1657244100000|2022-07-08 01:35:00|39520.9|39427.1|39545.4|39439.3|39560.2|39454.6|39504.6|39413.2|667
1657244400000|2022-07-08 01:40:00|39552.8|39435.4|39567.1|39450.2|39568.9|39450.3|39517|39419.1|734
1657244700000|2022-07-08 01:45:00|39566.9|39449.4|39571.9|39452.7|39589|39479.9|39527.5|39435.3|730
1657245000000|2022-07-08 01:50:00|39563.4|39457.5|39590.4|39473.7|39602.4|39491.7|39550|39451.2|712
1657245300000|2022-07-08 01:55:00|39590|39474.8|39585.4|39485.9|39610.9|39497.9|39565.4|39467.9|751
1657245600000|2022-07-08 02:00:00|39593.4|39473.4|39593.6|39485.3|39624.4|39504.4|39576.5|39473.4|693
1657245900000|2022-07-08 02:05:00|39595|39482.3|39596|39478.9|39615.7|39513.5|39560.4|39464.6|767
1657246200000|2022-07-08 02:10:00|39596.5|39478.2|39593.6|39486.6|39620.6|39500.6|39581.4|39475.9|743
1657246500000|2022-07-08 02:15:00|39599|39479|39588.9|39489.8|39625.5|39505.5|39579.3|39475.3|639
1657246800000|2022-07-08 02:20:00|39588|39488.1|39592.9|39479.7|39621.1|39501.1|39577.3|39474|650
1657247100000|2022-07-08 02:25:00|39594.8|39480.4|39616|39496|39627.9|39512.7|39562.5|39470.6|676
1657247400000|2022-07-08 02:30:00|39611.9|39492.3|39629.3|39512.9|39643.7|39524.9|39596.5|39488.1|754
1657247700000|2022-07-08 02:35:00|39630.7|39510.7|39627.3|39509.3|39655.3|39536.9|39608.8|39499.4|731
1657248000000|2022-07-08 02:40:00|39625.1|39513.8|39619.5|39499.5|39647.2|39535.9|39612.7|39499.5|675
1657248300000|2022-07-08 02:45:00|39618.3|39498.3|39626.6|39542.3|39677.2|39557.2|39618.3|39498.3|918
1657248600000|2022-07-08 02:50:00|39642.8|39522.8|39611|39556|39669.9|39561|39609.1|39510.4|652
1657248900000|2022-07-08 02:55:00|39615.3|39551.5|39661.4|39541.4|39689.3|39583|39608|39514.6|729
1657249200000|2022-07-08 03:00:00|39665.1|39545.1|39666.4|39595.4|39721|39613.6|39624.1|39535.7|999
1657249500000|2022-07-08 03:05:00|39662.3|39596.7|39662.3|39595.7|39726.5|39606.5|39654|39565.2|925
1657249800000|2022-07-08 03:10:00|39665.3|39596|39695.4|39575.4|39724.8|39613.2|39660.5|39566.9|795
1657250100000|2022-07-08 03:15:00|39717.7|39597.7|39680.5|39613.3|39739.8|39619.8|39654.4|39575.1|795
1657250400000|2022-07-08 03:20:00|39679.3|39613.5|39666.7|39592.6|39731.7|39614|39656.1|39565.8|813
1657250700000|2022-07-08 03:25:00|39689.2|39569.2|39669.6|39601.6|39723.6|39604.8|39655|39558.9|791
1657251000000|2022-07-08 03:30:00|39694.9|39574.9|39665.3|39597.7|39731|39611|39655.3|39564.7|843
1657251300000|2022-07-08 03:35:00|39667.1|39598.9|39715|39595|39743.2|39623.5|39663.3|39571.3|822
1657251600000|2022-07-08 03:40:00|39682|39623|39694.2|39628|39760.8|39640.8|39678|39587.6|695
1657251900000|2022-07-08 03:45:00|39693.4|39628.7|39695.5|39626.6|39756.1|39636.1|39683.6|39597.6|702
1657252200000|2022-07-08 03:50:00|39702.9|39619.3|39718|39598|39754.3|39634.3|39684|39597.1|615
1657252500000|2022-07-08 03:55:00|39691.9|39631.1|39680.1|39618.9|39756.3|39636.3|39676|39585.8|647
1657252800000|2022-07-08 04:00:00|39681|39619|39701|39630|39754|39637|39678|39586.4|663
1657253100000|2022-07-08 04:05:00|39703|39627.1|39784.7|39681|39808.2|39704.5|39700|39601.5|756
1657253400000|2022-07-08 04:10:00|39788|39672.2|39793.5|39673.5|39813.3|39711.4|39755.2|39660|811
1657253700000|2022-07-08 04:15:00|39792.7|39672.7|39803.9|39683.9|39810|39698.9|39744.1|39653.5|710
1657254000000|2022-07-08 04:20:00|39803|39684.7|39799.7|39687.2|39822.2|39710.4|39760.4|39671.3|755
1657254300000|2022-07-08 04:25:00|39802.5|39687.4|39791.6|39687.3|39824.7|39704.7|39773|39673.8|715
1657254600000|2022-07-08 04:30:00|39793|39684|39771.4|39673.4|39811.1|39716.4|39749.1|39656.6|731
1657254900000|2022-07-08 04:35:00|39773.3|39670.8|39774.8|39664.7|39798.4|39689.5|39738.8|39649.3|660
1657255200000|2022-07-08 04:40:00|39778.3|39658.3|39752.9|39663.1|39779|39682.6|39725.3|39642.9|570
1657255500000|2022-07-08 04:45:00|39775.3|39655.3|39771.2|39651.2|39785.7|39684.3|39730.6|39646.2|547
1657255800000|2022-07-08 04:50:00|39771.1|39651.1|39726.6|39650.4|39788.5|39678|39698|39621.5|576
1657256100000|2022-07-08 04:55:00|39726|39649.2|39744.6|39624.6|39755.7|39673|39693|39623|632
1657256400000|2022-07-08 05:00:00|39744.3|39624.3|39738.6|39668.3|39765.3|39694.9|39687.7|39619.4|611
1657256700000|2022-07-08 05:05:00|39740.1|39665.5|39762.2|39647.8|39772.5|39701.9|39696.4|39635.3|657
1657257000000|2022-07-08 05:10:00|39762.1|39647.4|39742.9|39664.5|39773.2|39702.5|39716|39639.1|728
1657257300000|2022-07-08 05:15:00|39742.5|39664.9|39757.9|39646.6|39766.8|39692.6|39704.3|39631.4|604
1657257600000|2022-07-08 05:20:00|39759.1|39648.5|39748.3|39669.5|39775.6|39702.6|39711.8|39637.8|592
1657257900000|2022-07-08 05:25:00|39748.4|39669.4|39765|39645|39772.2|39685.7|39726.1|39638.3|595
1657258200000|2022-07-08 05:30:00|39766.7|39646.7|39779.1|39662.2|39780.7|39710.6|39730|39640.4|677
1657258500000|2022-07-08 05:35:00|39773.9|39669|39758.4|39673.5|39781.7|39714.3|39713|39644.1|690
1657258800000|2022-07-08 05:40:00|39762.1|39666.1|39777.6|39657.6|39789.9|39715.5|39727.6|39654.6|689
1657259100000|2022-07-08 05:45:00|39775.8|39655.8|39729.7|39630.6|39783.7|39680.8|39686.2|39620.3|703
1657259400000|2022-07-08 05:50:00|39723.9|39632.5|39747|39632.2|39762.2|39665.5|39685.5|39620|670
1657259700000|2022-07-08 05:55:00|39747.7|39630.7|39683.2|39587.2|39750.7|39672.3|39645.8|39574.3|889
1657260000000|2022-07-08 06:00:00|39699.6|39585.7|39684|39564|39727.1|39651.6|39651.5|39552.5|945
1657260300000|2022-07-08 06:05:00|39685.9|39565.9|39648|39574.8|39693.4|39606|39614.9|39559.1|871
1657260600000|2022-07-08 06:10:00|39635.8|39585.8|39597.5|39577.5|39641.2|39592.5|39579|39536.8|866
1657260900000|2022-07-08 06:15:00|39597.7|39577.7|39624.1|39554.1|39657.1|39580.8|39583.2|39537.9|777
1657261200000|2022-07-08 06:20:00|39613.3|39563.3|39504.4|39484.4|39647.6|39575|39496.3|39447.5|788
1657261500000|2022-07-08 06:25:00|39509.5|39489.5|39483.2|39463.2|39533.6|39490.9|39474|39431.4|721
1657261800000|2022-07-08 06:30:00|39484.6|39464.6|39517.5|39497.5|39521.5|39501.5|39480.3|39460.3|754
1657262100000|2022-07-08 06:35:00|39518.6|39498.6|39526|39506|39534.3|39514.3|39492.6|39472.6|825
1657262400000|2022-07-08 06:40:00|39525.7|39505.7|39546.1|39526.1|39558.7|39537.5|39518.5|39482.7|768
1657262700000|2022-07-08 06:45:00|39546.9|39526.9|39566.2|39546.2|39590|39553|39538.4|39516.8|775
1657263000000|2022-07-08 06:50:00|39566.1|39546.1|39589|39569|39603.5|39578.9|39561.6|39531.8|863
1657263300000|2022-07-08 06:55:00|39588.1|39568.1|39684.2|39602.4|39692.4|39641.1|39586.6|39566.6|841
1657263600000|2022-07-08 07:00:00|39689.7|39597.4|39727.6|39707.6|39732.3|39708.1|39637.5|39573.4|961
1657263900000|2022-07-08 07:05:00|39727.7|39707.7|39846|39826|39881.7|39827.5|39717.4|39670.7|894
1657264200000|2022-07-08 07:10:00|39846.5|39826.5|39828.9|39808.9|39925.5|39883.6|39823.3|39802.7|960
1657264500000|2022-07-08 07:15:00|39829.1|39809.1|39924.4|39904.4|39930|39906.8|39824.5|39804.5|928
1657264800000|2022-07-08 07:20:00|39925.4|39905.4|40168.3|40050.1|40196.8|40083.3|39922.7|39890.7|1097
1657265100000|2022-07-08 07:25:00|40168.2|40049.7|40234.5|40214.5|40317.9|40241.6|40065.8|40014.3|1075
1657265400000|2022-07-08 07:30:00|40234.4|40214.4|40259|40139|40259.2|40215.1|40185.9|40078.5|1037
1657265700000|2022-07-08 07:35:00|40258.5|40138.5|40298.7|40248.7|40313.2|40279.8|40248.9|40137.8|1039
1657266000000|2022-07-08 07:40:00|40299.5|40249.5|40407.9|40357.9|40409.5|40376.9|40247.5|40201|1071
1657266300000|2022-07-08 07:45:00|40408.3|40358.3|40269|40249|40431.4|40377.5|40267.1|40245.3|1021
1657266600000|2022-07-08 07:50:00|40269.6|40249.6|40228.9|40178.9|40295.7|40251.4|40219.2|40169|958
1657266900000|2022-07-08 07:55:00|40230.2|40180.2|40150|40074.1|40248.3|40207.6|40104.2|40036.2|1048
1657267200000|2022-07-08 08:00:00|40149.1|40075.1|40150.1|40130.1|40216.4|40156|40128.7|40070.3|985
1657267500000|2022-07-08 08:05:00|40151.1|40131.1|40146.9|40126.9|40204.3|40149.9|40119.2|40060.5|902
1657267800000|2022-07-08 08:10:00|40146.4|40126.4|40217.8|40197.8|40246.5|40204.3|40125.1|40098.6|948
1657268100000|2022-07-08 08:15:00|40221.4|40201.4|40297.1|40277.1|40318.9|40277.7|40216.2|40149.1|972
1657268400000|2022-07-08 08:20:00|40297.2|40277.2|40363|40289.3|40443.3|40421.1|40294.1|40262.6|1040
1657268700000|2022-07-08 08:25:00|40360.7|40290.6|40231.9|40211.9|40384.6|40329.7|40209.6|40123.4|1054
1657269000000|2022-07-08 08:30:00|40226.8|40206.8|40196.6|40146.6|40282.5|40221.6|40165.3|40113.5|952
1657269300000|2022-07-08 08:35:00|40205.2|40128.1|40159.5|40139.5|40210.8|40172.7|40142.3|40086.8|1050
1657269600000|2022-07-08 08:40:00|40156.9|40136.9|40108|40058|40194.3|40151.6|40090.9|40035.1|1011
1657269900000|2022-07-08 08:45:00|40106.2|40056.2|40120.4|40100.4|40170.2|40116|40082.8|40027.5|1019
1657270200000|2022-07-08 08:50:00|40118.1|40098.1|40111.2|40091.2|40164.5|40116.5|40111.2|40068.3|980
1657270500000|2022-07-08 08:55:00|40112.3|40092.3|40103|40083|40139|40102.8|40097|40062|914
1657270800000|2022-07-08 09:00:00|40103.3|40083.3|40121.7|40101.7|40156.5|40115.1|40086.1|40066.1|946
1657271100000|2022-07-08 09:05:00|40121.6|40101.6|40157.3|40137.3|40182.7|40148.2|40112.4|40066.8|916
1657271400000|2022-07-08 09:10:00|40158.2|40138.2|40156.4|40136.4|40174.5|40138.8|40142.9|40099.2|843
1657271700000|2022-07-08 09:15:00|40155.9|40135.9|40245|40225|40285|40231.8|40147.5|40104.8|821
1657272000000|2022-07-08 09:20:00|40243.8|40223.8|40249.7|40229.7|40299.1|40252.9|40232.3|40197.2|907
1657272300000|2022-07-08 09:25:00|40250.4|40230.4|40257.7|40237.7|40288.2|40248.8|40233.5|40191.4|897
1657272600000|2022-07-08 09:30:00|40258|40238|40226.3|40206.3|40283|40244|40222.4|40163.6|866
1657272900000|2022-07-08 09:35:00|40227.6|40207.6|40226.6|40206.6|40266|40220.5|40211.4|40162|864
1657273200000|2022-07-08 09:40:00|40225|40205|40217.9|40197.9|40262|40220.4|40193.3|40170|808
1657273500000|2022-07-08 09:45:00|40218.1|40198.1|40206.6|40186.6|40235.4|40215.4|40202.3|40162|813
1657273800000|2022-07-08 09:50:00|40208.6|40188.6|40210|40190|40234.1|40196.4|40198.3|40154.6|772
1657274100000|2022-07-08 09:55:00|40213.8|40193.8|40194.8|40174.8|40254|40199.2|40194.2|40159|893
1657274400000|2022-07-08 10:00:00|40196.9|40176.9|40128.7|40108.7|40216.1|40178.1|40109.3|40034.7|932
1657274700000|2022-07-08 10:05:00|40128.9|40108.9|40098.6|40048.6|40141.8|40117.1|40056.1|40013.7|858
1657275000000|2022-07-08 10:10:00|40099.1|40049.1|40096.9|40076.9|40132.7|40086.2|40079.1|40023.5|873
1657275300000|2022-07-08 10:15:00|40096.3|40076.3|40072.2|40052.2|40144|40092.1|40070.5|40035.3|890
1657275600000|2022-07-08 10:20:00|40073|40053|40063.9|40013.9|40125.4|40064|40041.2|40002.6|974
1657275900000|2022-07-08 10:25:00|40075.1|40004.9|39983|39912.7|40100.9|40038.4|39941.2|39891.9|1025
1657276200000|2022-07-08 10:30:00|39972.6|39922.6|39968.5|39948.5|40013.1|39973.1|39947.9|39900.6|929
1657276500000|2022-07-08 10:35:00|39968.6|39948.6|40044.9|40024.9|40048.9|40028.9|39946.3|39926.3|911
1657276800000|2022-07-08 10:40:00|40054.2|40034.2|40030.8|40010.8|40088|40048.2|40021.8|39983.3|773
1657277100000|2022-07-08 10:45:00|40030.3|40010.3|40039.2|40019.2|40052.2|40026.2|40018.8|39976.5|835
1657277400000|2022-07-08 10:50:00|40038.2|40018.2|40039.5|40019.5|40050.3|40030.3|40025.9|40005.9|802
1657277700000|2022-07-08 10:55:00|40035|40015|40118.1|40098.1|40123.6|40103.6|40032.9|40012.9|917
1657278000000|2022-07-08 11:00:00|40118.2|40098.2|40033.4|39983.4|40128.9|40098.2|40013.3|39976.4|933
1657278300000|2022-07-08 11:05:00|40045.6|39971.5|40033|39963.1|40086.2|40020|40005.5|39951.6|844
1657278600000|2022-07-08 11:10:00|40023.8|39973.8|40006|39986|40062.8|39994.7|39991.2|39934.5|1018
1657278900000|2022-07-08 11:15:00|40005.2|39985.2|39980.7|39960.7|40070.5|40018.5|39973.7|39929.3|931
1657279200000|2022-07-08 11:20:00|39979|39959|39927.5|39877.5|40035.4|39962.3|39905.5|39850.8|1057
1657279500000|2022-07-08 11:25:00|39950.8|39864.6|39940.4|39920.4|40003|39935.1|39895.5|39855.5|1026
1657279800000|2022-07-08 11:30:00|39938|39918|39910|39890|39978.7|39924.1|39906.3|39863.2|1019
1657280100000|2022-07-08 11:35:00|39909.7|39889.7|39886.2|39866.2|39935.4|39897.9|39872.5|39827.9|906
1657280400000|2022-07-08 11:40:00|39885.7|39865.7|39919.9|39899.9|39970.3|39909.3|39879.8|39835.7|929
1657280700000|2022-07-08 11:45:00|39920|39900|39835.5|39815.5|39948.1|39903.8|39834.5|39783.4|1006
1657281000000|2022-07-08 11:50:00|39834.8|39814.8|39733.2|39713.2|39875.7|39835.4|39682.2|39619.2|1008
1657281300000|2022-07-08 11:55:00|39733.5|39713.5|39738.7|39718.7|39790.8|39755.2|39709.2|39672.5|904
1657281600000|2022-07-08 12:00:00|39739.5|39719.5|39715.6|39695.6|39765.1|39719.6|39707.7|39672.4|962
1657281900000|2022-07-08 12:05:00|39714.6|39694.6|39707.1|39687.1|39745.4|39714.7|39695.5|39665.2|914
1657282200000|2022-07-08 12:10:00|39707.9|39687.9|39610.9|39590.9|39709.9|39689.9|39583.7|39563.7|1012
1657282500000|2022-07-08 12:15:00|39610.1|39590.1|39573.5|39553.5|39612.5|39592.5|39541.3|39511|956
1657282800000|2022-07-08 12:20:00|39576.6|39556.6|39587.3|39567.3|39589.7|39569.7|39563.1|39539.2|867
1657283100000|2022-07-08 12:25:00|39586.4|39566.4|39692.5|39572.5|39734.6|39660.1|39583.8|39532.6|961
1657283400000|2022-07-08 12:30:00|39694.7|39574.7|39821.8|39701.8|40034.7|39914.7|39690.7|39570.7|940
1657283700000|2022-07-08 12:35:00|39828.6|39708.6|39757.1|39685.8|39830.9|39745.3|39685|39594.9|1175
1657284000000|2022-07-08 12:40:00|39758.8|39686.9|39827|39743.2|39843.7|39750.1|39729.6|39684.3|1142
1657284300000|2022-07-08 12:45:00|39833.5|39735.2|39954.6|39904.6|39993.1|39943.4|39817.7|39724.1|1144
1657284600000|2022-07-08 12:50:00|39952.2|39902.2|39832.6|39812.6|39977.7|39936.3|39828.1|39768.8|1147
1657284900000|2022-07-08 12:55:00|39832.5|39812.5|39784|39734|39866.4|39812.8|39765.4|39723|1094
1657285200000|2022-07-08 13:00:00|39795.2|39723.7|39734.6|39653.1|39801.4|39743.3|39706.6|39627.6|1143
1657285500000|2022-07-08 13:05:00|39734.9|39652.7|39681|39661|39735.1|39674.8|39672.4|39617.8|1101
1657285800000|2022-07-08 13:10:00|39682.3|39662.3|39635.2|39615.2|39722.5|39683.5|39629.9|39609.9|1051
1657286100000|2022-07-08 13:15:00|39635|39615|39630|39610|39655.1|39631|39601.4|39581.4|1024
1657286400000|2022-07-08 13:20:00|39626.1|39606.1|39570|39520|39646.8|39614.7|39535.6|39493.6|1067
1657286700000|2022-07-08 13:25:00|39569.9|39519.9|39537.6|39456.2|39598|39519.9|39519.3|39446.3|1076
1657287000000|2022-07-08 13:30:00|39534.1|39457|39552.1|39502.1|39578.7|39528.9|39501.1|39424.3|1178
1657287300000|2022-07-08 13:35:00|39562.8|39489.9|39471|39400.2|39566.3|39503.7|39437.3|39392|1077
1657287600000|2022-07-08 13:40:00|39465.8|39415.8|39491.1|39471.1|39521.3|39473.7|39443.2|39388|1067
1657287900000|2022-07-08 13:45:00|39491.5|39471.5|39650|39547.1|39660.6|39571.3|39476.5|39432.5|1091
1657288200000|2022-07-08 13:50:00|39651|39545.2|39723|39643|39743.7|39660.2|39646|39537.8|1157
1657288500000|2022-07-08 13:55:00|39726.2|39635.6|39788.8|39716.3|39908.5|39832.6|39718.2|39623.6|1117
1657288800000|2022-07-08 14:00:00|39788.3|39715.5|39773.8|39683.2|39829.1|39763.4|39768|39677.9|1108
1657289100000|2022-07-08 14:05:00|39775.8|39684.6|39762.2|39712.2|39787.5|39736.7|39736.3|39659.9|999
1657289400000|2022-07-08 14:10:00|39763.1|39713.1|39724.1|39647.1|39784.5|39720.9|39702.9|39639|1077
1657289700000|2022-07-08 14:15:00|39723.5|39649.7|39785.8|39735.8|39803.2|39749.5|39684.3|39640.3|1001
1657290000000|2022-07-08 14:20:00|39785.7|39735.7|39875.6|39855.6|39911|39859.6|39764.2|39721.3|995
1657290300000|2022-07-08 14:25:00|39875.9|39855.9|39806.4|39756.4|39900.4|39858.5|39794.6|39742.4|977
1657290600000|2022-07-08 14:30:00|39804.1|39754.1|39854.5|39768.3|39870.4|39796.7|39757.8|39688.7|1024
1657290900000|2022-07-08 14:35:00|39855.6|39764.9|39792.5|39772.5|39857.4|39808.5|39772.5|39725.8|951
1657291200000|2022-07-08 14:40:00|39792.3|39772.3|39772.8|39752.8|39835.2|39787.6|39769.1|39731.5|931
1657291500000|2022-07-08 14:45:00|39773.4|39753.4|39811|39761|39820.6|39773.6|39729.4|39678|995
1657291800000|2022-07-08 14:50:00|39811.7|39761.7|39835.2|39763.9|39852.5|39811.7|39780|39732.7|1032
1657292100000|2022-07-08 14:55:00|39823.9|39773.9|39806.9|39786.9|39836.5|39795|39786.3|39739.3|1006
1657292400000|2022-07-08 15:00:00|39808|39788|39775|39725|39868.1|39827.5|39760|39715.3|1008
1657292700000|2022-07-08 15:05:00|39774.3|39724.3|39794|39774|39822.1|39781.9|39760.6|39708.6|892
1657293000000|2022-07-08 15:10:00|39794.5|39774.5|39785.9|39765.9|39837.3|39788.9|39773.6|39728.1|873
1657293300000|2022-07-08 15:15:00|39783|39763|39833.2|39783.2|39847.6|39798.6|39778.1|39729|786
1657293600000|2022-07-08 15:20:00|39833.8|39783.8|39842.5|39792.5|39862|39809.4|39802.7|39757.5|859
1657293900000|2022-07-08 15:25:00|39841.5|39791.5|39814.9|39764.9|39853.6|39793.7|39800.3|39739.6|867
1657294200000|2022-07-08 15:30:00|39814|39764|39824.2|39748.2|39841.8|39794|39797.5|39737.1|842
1657294500000|2022-07-08 15:35:00|39824.3|39748.6|39804.8|39697.4|39830.6|39751.1|39763.3|39681.8|907
1657294800000|2022-07-08 15:40:00|39805|39697.3|39799.2|39699.3|39842|39756|39787.1|39689.5|897
1657295100000|2022-07-08 15:45:00|39810.7|39690.7|39851.3|39749.5|39855.5|39761.8|39771.4|39688.8|914
1657295400000|2022-07-08 15:50:00|39853.2|39747.3|39843.2|39732.8|39857.9|39765.4|39818.2|39710.4|948
1657295700000|2022-07-08 15:55:00|39843.9|39730.7|39836|39716|39956.4|39855.2|39817.3|39714.7|810
1657296000000|2022-07-08 16:00:00|39835.8|39715.8|39905.2|39805.8|39922.1|39811.7|39819.6|39708.7|851
1657296300000|2022-07-08 16:05:00|39904.6|39816.7|39899.6|39779.6|39922.5|39818.6|39877.9|39772|818
1657296600000|2022-07-08 16:10:00|39899.7|39779.7|39924|39804|39932.6|39830.1|39864.9|39768.6|802
1657296900000|2022-07-08 16:15:00|39925.5|39805.5|39883.4|39763.4|39925.5|39805.5|39857.8|39751.3|800
1657297200000|2022-07-08 16:20:00|39884.2|39765.3|39900.2|39780.2|39909|39814.1|39848|39756|785
1657297500000|2022-07-08 16:25:00|39899.7|39779.7|39907|39797|39915.4|39820.1|39861.9|39771.8|768
1657297800000|2022-07-08 16:30:00|39909.6|39795.5|39913.4|39863.4|39964.4|39898.3|39885.7|39791|929
1657298100000|2022-07-08 16:35:00|39913|39863|39877|39827|39953.4|39888.1|39855.4|39812.9|845
1657298400000|2022-07-08 16:40:00|39877.4|39827.4|39866.8|39846.8|39923.7|39865.6|39860.3|39814.2|862
1657298700000|2022-07-08 16:45:00|39866.6|39846.6|39860.6|39840.6|39874.4|39854.4|39857.2|39837.2|742
1657299000000|2022-07-08 16:50:00|39859.1|39839.1|39885.1|39865.1|39928.9|39880.4|39856.2|39832.8|723
1657299300000|2022-07-08 16:55:00|39885.5|39865.5|39901.5|39851.5|39915.9|39869.4|39869.5|39825.8|662
1657299600000|2022-07-08 17:00:00|39901.9|39851.9|39913.7|39863.7|39929.5|39884.7|39881.1|39830.1|715
1657299900000|2022-07-08 17:05:00|39918.8|39868.8|39884|39864|39939|39881.8|39881|39832.1|659
1657300200000|2022-07-08 17:10:00|39885.7|39865.7|39930.3|39880.3|39961|39898.5|39873.4|39825.7|706
1657300500000|2022-07-08 17:15:00|39942.7|39867.8|39976|39926|39999|39935.6|39906.2|39846.1|655
1657300800000|2022-07-08 17:20:00|39976.8|39926.8|39970.1|39920.1|40000.7|39952|39945.5|39906.6|693
1657301100000|2022-07-08 17:25:00|39971.8|39921.8|39967.4|39947.4|39997.8|39954|39949.5|39909.2|651
1657301400000|2022-07-08 17:30:00|39966.7|39946.7|39973.4|39953.4|40010|39954.2|39956.1|39913|527
1657301700000|2022-07-08 17:35:00|39973.7|39953.7|39992.2|39942.2|40012.4|39967.8|39965.2|39920|610
1657302000000|2022-07-08 17:40:00|39986.9|39936.9|39973.5|39953.5|40013.3|39959.9|39964.1|39915.4|596
1657302300000|2022-07-08 17:45:00|39975.1|39955.1|39986.1|39912.1|40008.7|39962.3|39958.4|39891.7|608
1657302600000|2022-07-08 17:50:00|39987.7|39910.7|39993|39908.4|40002.5|39946|39948.9|39878.4|539
1657302900000|2022-07-08 17:55:00|39992.7|39908.5|39920.8|39900.8|40013|39944.4|39919.1|39866.6|540
1657303200000|2022-07-08 18:00:00|39966.4|39868.2|39938.8|39869|39981.2|39904.8|39907.1|39848.6|658
1657303500000|2022-07-08 18:05:00|39928.8|39878.8|39927.6|39851.5|39974.6|39889.8|39896.7|39842.4|602
1657303800000|2022-07-08 18:10:00|39928.2|39850|39935.3|39846.1|39956.5|39877|39893|39831.2|540
1657304100000|2022-07-08 18:15:00|39935.6|39846.5|39935.1|39847.2|39959.3|39887|39897.4|39831.2|574
1657304400000|2022-07-08 18:20:00|39943.2|39843.2|39930.8|39849.3|39965.2|39882.3|39892.4|39831.9|620
1657304700000|2022-07-08 18:25:00|39937.7|39846|39926.1|39846.3|39955.7|39876.5|39891.7|39830.4|588
1657305000000|2022-07-08 18:30:00|39908.1|39858.1|39920|39839|39948.8|39875.1|39874.7|39812.3|561
1657305300000|2022-07-08 18:35:00|39923.9|39838.3|39912.5|39829.9|39937.7|39871.9|39871.2|39823.5|588
1657305600000|2022-07-08 18:40:00|39906|39834.4|39889.7|39839.7|39932.7|39865.7|39867.9|39812.8|600
1657305900000|2022-07-08 18:45:00|39888.9|39838.9|39889|39839|39936.5|39868.8|39862.2|39800.2|686
1657306200000|2022-07-08 18:50:00|39888.1|39838.1|39885.3|39835.3|39915.6|39851|39852.7|39787.3|677
1657306500000|2022-07-08 18:55:00|39882.7|39832.7|39903|39829.4|39924|39861.1|39854.7|39804|707
1657306800000|2022-07-08 19:00:00|39891.9|39841.9|39894.6|39803|39934.7|39844.5|39873|39797.5|729
1657307100000|2022-07-08 19:05:00|39895.1|39803.7|39871.2|39821.2|39921.8|39852|39861|39788.2|717
1657307400000|2022-07-08 19:10:00|39870.3|39820.3|39889.3|39811.1|39904.4|39828.5|39869.9|39784.2|738
1657307700000|2022-07-08 19:15:00|39890.2|39810.2|39889.3|39787.5|39906.3|39836.3|39851.7|39774.8|592
1657308000000|2022-07-08 19:20:00|39889.1|39787.3|39882.3|39788.7|39901|39831.1|39839.7|39768.4|664
1657308300000|2022-07-08 19:25:00|39882|39788.9|39875.4|39796.9|39902|39831.4|39851.4|39772.7|559
1657308600000|2022-07-08 19:30:00|39891.1|39778.7|39887.6|39783.8|39907|39840.3|39860.3|39770.8|678
1657308900000|2022-07-08 19:35:00|39887|39782.3|39890.6|39778.3|39907.4|39834.4|39844.5|39767.5|649
1657309200000|2022-07-08 19:40:00|39873.1|39799.5|39890|39771.4|39900.3|39832.3|39847.9|39754|453
1657309500000|2022-07-08 19:45:00|39889.7|39772.3|39883.8|39763.8|39898|39814.3|39833.9|39757.8|560
1657309800000|2022-07-08 19:50:00|39884.1|39764.1|39859.9|39739.9|39887.6|39785.4|39822.2|39706.6|638
1657310100000|2022-07-08 19:55:00|39859.5|39739.5|39902.9|39782.9|39931|39811|39777.3|39657.3|675
1657310400000|2022-07-08 20:00:00|39903.9|39783.9|39899|39796|39917|39815.8|39836.9|39736.3|724
1657310700000|2022-07-08 20:05:00|39849.1|39799.1|39863.1|39813.1|39906|39815.8|39842.5|39772|210
1657311000000|2022-07-08 20:10:00|39896.4|39788.9|39897.2|39791.2|39903.6|39817.1|39847.2|39774|270
1657311300000|2022-07-08 20:15:00|39900.6|39795.6|39894.8|39802.5|39914|39827.6|39846.7|39786.3|332
1657311600000|2022-07-08 20:20:00|39906|39801|39874.5|39785.7|39906|39815.7|39837.8|39772.3|314
1657311900000|2022-07-08 20:25:00|39860.5|39810.5|39848|39798|39907.2|39811.4|39830.6|39764|314
1657312200000|2022-07-08 20:30:00|39834.1|39784.1|39851.3|39751.3|39901.5|39819.9|39804.5|39684.5|248
1657312500000|2022-07-08 20:35:00|39851.1|39751.8|39822|39711|39868.2|39765.3|39767.8|39698.8|242
1657312800000|2022-07-08 20:40:00|39821|39710|39822.2|39702.2|39861.7|39741.7|39767.8|39670.1|552
1657313100000|2022-07-08 20:45:00|39793.4|39684.1|39796.7|39676.7|39866.3|39746.3|39762.6|39661.8|857
1657313400000|2022-07-08 20:50:00|39796.9|39676.9|39801.7|39681.7|39832.3|39712.3|39780.8|39660.8|229
1657313700000|2022-07-08 20:55:00|39801|39681|39817.3|39697.3|39827.2|39707.2|39782.9|39662.9|101
1657483200000|2022-07-10 20:00:00|39801.9|39661.9|39801.9|39661.9|39801.9|39661.9|39801.9|39661.9|1
1657486800000|2022-07-10 21:00:00|39791.9|39671.9|39791.9|39671.9|39791.9|39671.9|39791.9|39671.9|1
1657487100000|2022-07-10 21:05:00|39841.1|39716.1|39839.5|39714.5|39847.5|39722.5|39839.5|39714.5|3
1657488600000|2022-07-10 21:30:00|39815.5|39695.5|39813.6|39693.6|39815.7|39695.7|39802.8|39682.8|58
1657488900000|2022-07-10 21:35:00|39813.9|39693.9|39813.6|39693.6|39813.9|39693.9|39800.2|39680.2|13
1657489200000|2022-07-10 21:40:00|39813.5|39693.5|39812.3|39692.3|39814.1|39694.1|39800.1|39680.1|36
1657489500000|2022-07-10 21:45:00|39812.4|39692.4|39813|39693|39813.8|39693.8|39801.1|39681.1|51
1657489800000|2022-07-10 21:50:00|39802.5|39682.5|39808.8|39688.8|39813|39693|39802.3|39682.3|25
1657490100000|2022-07-10 21:55:00|39808.3|39688.3|39811.2|39691.2|39811.2|39691.2|39794.4|39674.4|34
1657490400000|2022-07-10 22:00:00|39811.1|39691.1|39810.3|39690.3|39868|39748|39790.1|39670.1|407
1657490700000|2022-07-10 22:05:00|39810.4|39690.4|39817.2|39697.2|39817.2|39697.2|39771.1|39651.1|219
1657491000000|2022-07-10 22:10:00|39817.9|39697.9|39810.4|39690.4|39844.8|39724.8|39769.6|39649.6|360
1657491300000|2022-07-10 22:15:00|39811.5|39691.5|39790.8|39670.8|39817.9|39697.9|39771.3|39651.3|483
1657491600000|2022-07-10 22:20:00|39791.2|39671.2|39801.5|39681.5|39811.9|39691.9|39758.5|39638.5|429
1657491900000|2022-07-10 22:25:00|39802.9|39682.9|39807.2|39687.2|39822|39702|39764.1|39644.1|391
1657492200000|2022-07-10 22:30:00|39808.8|39688.8|39823.6|39703.6|39823.9|39709|39789.1|39669.1|426
1657492500000|2022-07-10 22:35:00|39823.9|39703.9|39816.8|39696.8|39845|39725|39772.1|39652.1|448
1657492800000|2022-07-10 22:40:00|39816.6|39696.6|39817.9|39697.9|39824.3|39704.3|39783.4|39663.4|441
1657493100000|2022-07-10 22:45:00|39817.2|39697.2|39806.1|39686.1|39826.5|39706.5|39792.4|39672.4|356
1657493400000|2022-07-10 22:50:00|39810.7|39690.7|39825.4|39705.4|39832.7|39712.7|39792.3|39672.3|516
1657493700000|2022-07-10 22:55:00|39825.2|39705.2|39821.5|39701.5|39843.4|39723.4|39796.2|39676.2|399
1657494000000|2022-07-10 23:00:00|39821.7|39701.7|39821.5|39701.5|39831|39711|39800.5|39680.5|525
1657494300000|2022-07-10 23:05:00|39822.5|39702.5|39812|39692|39834|39714|39790|39670|197
1657494600000|2022-07-10 23:10:00|39814.1|39694.1|39812.7|39692.7|39834|39714|39807|39687|137
1657494900000|2022-07-10 23:15:00|39812.1|39692.1|39825.9|39705.9|39827.7|39707.7|39806.8|39686.8|392
1657495200000|2022-07-10 23:20:00|39826.1|39706.1|39840.2|39720.2|39841.4|39721.4|39817.3|39697.3|405
1657495500000|2022-07-10 23:25:00|39840|39720|39830.9|39710.9|39843.1|39723.1|39822|39702|413
1657495800000|2022-07-10 23:30:00|39830.5|39710.5|39835.2|39715.2|39835.2|39715.2|39825.9|39705.9|70
1657497000000|2022-07-10 23:50:00|39858.5|39738.5|39866.2|39746.2|39868.3|39748.3|39858.5|39738.5|8
1657497300000|2022-07-10 23:55:00|39860.3|39740.3|39869.4|39749.4|39877.1|39757.1|39843.1|39723.1|20
1657497600000|2022-07-11 00:00:00|39869.5|39749.5|39884.5|39764.5|39884.5|39764.5|39869.5|39749.5|8
1657497900000|2022-07-11 00:05:00|39874|39754|39885.4|39765.4|39887.3|39767.3|39860.4|39740.4|82
1657498200000|2022-07-11 00:10:00|39889.2|39769.2|40002.9|39882.9|40024|39940.8|39889.2|39769.2|664
1657498500000|2022-07-11 00:15:00|40002.4|39882.4|40004.6|39884.9|40009.6|39903|39983.6|39867.6|766
1657498800000|2022-07-11 00:20:00|40002|39886.2|40009.4|39893.6|40014.4|39905.7|39991.9|39876|718
1657499100000|2022-07-11 00:25:00|40002.9|39898.7|40010|39890|40015|39906.3|39994.7|39881.9|692
1657499400000|2022-07-11 00:30:00|40010.1|39890.1|40008.4|39888.4|40017.4|39906.2|39986.3|39874.4|732
1657499700000|2022-07-11 00:35:00|40007.5|39887.5|40015.4|39895.4|40016.4|39913|39984|39879.1|614
1657500000000|2022-07-11 00:40:00|40013.5|39893.5|40012.5|39892.5|40019.5|39905.3|39994.9|39874.9|554
1657500300000|2022-07-11 00:45:00|40012.6|39892.6|40017|39897|40017|39906.8|39991.1|39871.1|543
1657500600000|2022-07-11 00:50:00|40017.3|39897.3|39993.9|39911.6|40024|39915.9|39985|39879.7|710
1657500900000|2022-07-11 00:55:00|39996.8|39911.7|40023.5|39903.5|40031|39927.8|39986.6|39881.1|702
1657501200000|2022-07-11 01:00:00|40024|39904|40043|39923|40048.5|39933|40008.8|39888.8|733
1657501500000|2022-07-11 01:05:00|40043.2|39923.2|40050.9|39930.9|40057.7|39945|40025.3|39906|774
1657501800000|2022-07-11 01:10:00|40050.8|39930.8|40035.9|39915.9|40053.4|39945|40023.3|39903.3|706
1657502100000|2022-07-11 01:15:00|40039.1|39919.1|40043.7|39923.7|40057.5|39947.3|40032.7|39914|835
1657502400000|2022-07-11 01:20:00|40044.2|39924.2|40051.4|39931.4|40059.4|39949.2|40031.4|39912.8|778
1657502700000|2022-07-11 01:25:00|40050.7|39930.7|40050.7|39930.7|40055.4|39946|40029.3|39919.4|734
1657503000000|2022-07-11 01:30:00|40051.9|39931.9|40055.8|39935.8|40061.5|39951.1|40030.9|39918.7|740
1657503300000|2022-07-11 01:35:00|40057.1|39937.1|40061.5|39948.1|40068|39965.1|40041.8|39929|798
1657503600000|2022-07-11 01:40:00|40064.1|39944.1|40058|39984|40090|39985|40053|39943|819
1657503900000|2022-07-11 01:45:00|40057|39983|40017.6|39897.6|40097.5|39992|39995.4|39875.4|694
1657504200000|2022-07-11 01:50:00|40015.7|39895.7|40013.1|39893.1|40034.3|39914.3|39992.8|39872.8|669
1657504500000|2022-07-11 01:55:00|40012.6|39892.6|39993|39873|40021.6|39901.6|39980|39860|651
1657504800000|2022-07-11 02:00:00|39991|39871|39984.9|39864.9|40002.2|39882.2|39961.7|39841.7|616
1657505100000|2022-07-11 02:05:00|39985.8|39865.8|39976.1|39856.1|40003|39883|39963|39843|751
1657505400000|2022-07-11 02:10:00|39975.4|39855.4|39968.5|39848.5|39988.5|39868.5|39946.2|39826.2|537
1657505700000|2022-07-11 02:15:00|39971.9|39851.9|39971.3|39851.3|39992.4|39872.4|39945.9|39825.9|648
1657506000000|2022-07-11 02:20:00|39971|39851|39962|39842|39989.1|39869.1|39948.3|39828.3|716
1657506300000|2022-07-11 02:25:00|39962.9|39842.9|39957.2|39837.2|39974|39854|39936.7|39816.7|613
1657506600000|2022-07-11 02:30:00|39957.7|39837.7|39936.9|39816.9|39969|39849|39909.1|39789.1|733
1657506900000|2022-07-11 02:35:00|39937|39817|39943|39823|39951|39831|39909.2|39789.2|645
1657507200000|2022-07-11 02:40:00|39942.8|39822.8|39956.8|39836.8|39967.1|39847.1|39926.5|39806.5|719
1657507500000|2022-07-11 02:45:00|39956.4|39836.4|39961.5|39841.5|39971|39851|39944.7|39824.7|633
1657507800000|2022-07-11 02:50:00|39961.8|39841.8|39940.2|39820.2|39967.4|39847.4|39922.5|39802.5|652
1657508100000|2022-07-11 02:55:00|39943.7|39823.7|39944.6|39824.6|39961.6|39841.6|39916.4|39796.4|634
1657508400000|2022-07-11 03:00:00|39944.4|39824.4|39929|39809|39945|39825|39914.3|39794.3|509
1657508700000|2022-07-11 03:05:00|39928.1|39808.1|39927.5|39807.5|39950.4|39830.4|39895.3|39775.3|553
1657509000000|2022-07-11 03:10:00|39927.8|39807.8|39933.1|39813.1|39936|39816|39900.4|39780.4|601
1657509300000|2022-07-11 03:15:00|39934.3|39814.3|39936|39816|39943|39823|39926.5|39806.5|592
1657509600000|2022-07-11 03:20:00|39936.2|39816.2|40010|39896.5|40016.8|39919.7|39905.5|39785.5|721
1657509900000|2022-07-11 03:25:00|40008.9|39888.9|40007.9|39923.3|40027|39930.3|40000.6|39888.3|657
1657510200000|2022-07-11 03:30:00|40009.7|39919.4|40020.7|39946.2|40039.5|39957.9|39993.2|39907.1|645
1657510500000|2022-07-11 03:35:00|40022.4|39944|40033.7|39929.4|40038.9|39959.6|40007|39918.6|549
1657510800000|2022-07-11 03:40:00|40033.4|39930.7|40025.3|39942.2|40045.6|39966.3|40015.8|39924.4|469
1657511100000|2022-07-11 03:45:00|40026.1|39944.4|40029.5|39941.9|40035.8|39964.7|40008.4|39930.4|474
1657511400000|2022-07-11 03:50:00|40028.3|39941.8|40036.5|39960.9|40050.5|39972.2|40012.4|39928.1|555
1657511700000|2022-07-11 03:55:00|40037.7|39960.1|40034.1|39942.8|40052.9|39978.2|40013.5|39929.2|560
1657512000000|2022-07-11 04:00:00|40035.8|39945.1|40021.3|39971.3|40040.1|39974.5|40012.3|39945.1|659
1657512300000|2022-07-11 04:05:00|40017.2|39967.2|40029.2|39956.5|40037.4|39982.9|40001.1|39940.8|603
1657512600000|2022-07-11 04:10:00|40031.7|39949.6|40011.6|39940.7|40036.5|39972.5|39994.9|39931|533
1657512900000|2022-07-11 04:15:00|40012.6|39940.8|40019.1|39944.9|40023.1|39961.5|39997.6|39930.9|604
1657513200000|2022-07-11 04:20:00|40019.3|39945.1|40020|39970|40032.9|39973.7|39996.5|39934.6|806
1657513500000|2022-07-11 04:25:00|40017.3|39967.3|40019.4|39969.4|40036.3|39986|39997.8|39945.3|535
1657513800000|2022-07-11 04:30:00|40030.2|39948.6|40004|39954|40031.8|39982.7|39986.1|39935.2|601
1657514100000|2022-07-11 04:35:00|40003.9|39953.9|40016.9|39947.1|40026|39975.3|39978.5|39935.8|518
1657514400000|2022-07-11 04:40:00|40007|39957|40025.9|39950|40027|39975.8|39986.2|39931.2|479
1657514700000|2022-07-11 04:45:00|40027|39945.6|40013.6|39963.6|40029.2|39976.5|39986.2|39941.5|422
1657515000000|2022-07-11 04:50:00|40013.3|39963.3|40031.5|39958.2|40039|39991.9|40003.5|39941.7|586
1657515300000|2022-07-11 04:55:00|40019.5|39969.5|40026.6|39956.8|40035.2|39989.3|39994.3|39948.4|574
1657515600000|2022-07-11 05:00:00|40001.1|39981.1|40019.1|39999.1|40042|39999.9|40000.9|39953.5|636
1657515900000|2022-07-11 05:05:00|40018.1|39998.1|40005.4|39985.4|40043.5|40000.2|39993.1|39935.4|592
1657516200000|2022-07-11 05:10:00|40005.1|39985.1|40013.6|39993.6|40039|39993.8|40001.9|39958.5|495
1657516500000|2022-07-11 05:15:00|40013|39993|40019.4|39999.4|40040|40000.2|40007|39964|500
1657516800000|2022-07-11 05:20:00|40019.5|39999.5|40007.8|39987.8|40022.3|40002.3|40005.6|39985.6|484
1657517100000|2022-07-11 05:25:00|40007.9|39987.9|40016.2|39996.2|40016.8|39996.8|40001.8|39981.8|506
1657517400000|2022-07-11 05:30:00|40016.3|39996.3|40032.9|39982.9|40043.7|40003.2|40005|39942.7|726
1657517700000|2022-07-11 05:35:00|40033.1|39983.1|40040.6|39969.7|40073.5|40025.5|40015.6|39941.4|753
1657518000000|2022-07-11 05:40:00|40043.1|39967.5|40024.4|40004.4|40056.3|40011.8|40015.5|39964.9|669
1657518300000|2022-07-11 05:45:00|40024.9|40004.9|40069|39992|40089.1|40045.2|40021.3|39979.6|692
1657518600000|2022-07-11 05:50:00|40067.5|39994.1|40068.6|40048.6|40107.8|40054.2|40044.3|39988.4|684
1657518900000|2022-07-11 05:55:00|40078.8|40028.8|40073.2|40053.2|40119|40061.7|40057.7|40000.3|659
1657519200000|2022-07-11 06:00:00|40073|40053|40074.9|40054.9|40113.6|40069.1|40060.6|40016.4|887
1657519500000|2022-07-11 06:05:00|40073.6|40053.6|40100.9|40080.9|40108.5|40088.5|40065.5|40011|847
1657519800000|2022-07-11 06:10:00|40101.6|40081.6|40103|40083|40112.1|40092.1|40085.6|40065.6|874
1657520100000|2022-07-11 06:15:00|40103.4|40083.4|40164.3|40144.3|40203.8|40155.9|40101.5|40078.5|1000
1657520400000|2022-07-11 06:20:00|40164.6|40144.6|40200.2|40180.2|40218.2|40198.2|40164.4|40144.4|770
1657520700000|2022-07-11 06:25:00|40200.1|40180.1|40207.1|40187.1|40216.5|40196.5|40195.9|40175.9|782
1657521000000|2022-07-11 06:30:00|40206.8|40186.8|40200.7|40180.7|40208.1|40188.1|40189.3|40169.3|857
1657521300000|2022-07-11 06:35:00|40200.2|40180.2|40195.3|40175.3|40209|40189|40182.5|40162.5|861
1657521600000|2022-07-11 06:40:00|40196.8|40176.8|40227.8|40207.8|40230|40210|40195.7|40175.7|739
1657521900000|2022-07-11 06:45:00|40227|40207|40207.8|40187.8|40230.3|40210.3|40206.4|40186.4|723
1657522200000|2022-07-11 06:50:00|40208.3|40188.3|40279.9|40259.9|40348.2|40271.9|40206|40186|827
1657522500000|2022-07-11 06:55:00|40282|40262|40294.1|40244.1|40318|40274.8|40246.8|40226.8|881
1657522800000|2022-07-11 07:00:00|40311.7|40229.3|40281.6|40261.6|40325.9|40305.9|40259.8|40220.4|984
1657523100000|2022-07-11 07:05:00|40281.8|40261.8|40215.2|40195.2|40281.8|40261.8|40201.3|40181.3|1003
1657523400000|2022-07-11 07:10:00|40212.9|40192.9|40255.9|40235.9|40255.9|40235.9|40212.9|40192.9|952
1657523700000|2022-07-11 07:15:00|40255.6|40235.6|40253.5|40233.5|40268.6|40248.6|40239.7|40219.7|890
1657524000000|2022-07-11 07:20:00|40255.7|40235.7|40274.5|40254.5|40287.2|40267.2|40249.5|40229.5|889
1657524300000|2022-07-11 07:25:00|40274.1|40254.1|40328.9|40308.9|40336.2|40316.2|40269.4|40249.4|880
1657524600000|2022-07-11 07:30:00|40328.1|40308.1|40309.6|40289.6|40340|40320|40284.9|40264.9|898
1657524900000|2022-07-11 07:35:00|40309.2|40289.2|40308.2|40288.2|40314.7|40294.7|40281.4|40261.4|869
1657525200000|2022-07-11 07:40:00|40308.5|40288.5|40314.6|40294.6|40317.1|40297.1|40270.2|40250.2|902
1657525500000|2022-07-11 07:45:00|40314.9|40294.9|40377|40357|40377|40357|40308.9|40288.9|894
1657525800000|2022-07-11 07:50:00|40376.2|40356.2|40440.3|40420.3|40442.3|40422.3|40376.2|40356.2|964
1657526100000|2022-07-11 07:55:00|40440.9|40420.9|40481.9|40461.9|40562|40515.6|40437.7|40417.7|931
1657526400000|2022-07-11 08:00:00|40482.5|40462.5|40468.6|40418.6|40496.7|40476.7|40369|40320.6|1005
1657526700000|2022-07-11 08:05:00|40466.5|40416.5|40395.4|40375.4|40482|40437.7|40371.6|40351.6|886
1657527000000|2022-07-11 08:10:00|40395.3|40375.3|40381|40361|40408.7|40388.7|40355.5|40335.5|936
1657527300000|2022-07-11 08:15:00|40381.2|40361.2|40374.7|40354.7|40413.3|40392.8|40372.5|40352.5|932
1657527600000|2022-07-11 08:20:00|40375.9|40355.9|40390.2|40370.2|40403.3|40383.3|40371|40351|893
1657527900000|2022-07-11 08:25:00|40390.4|40370.4|40385.6|40365.6|40404.2|40384.2|40373.8|40353.8|815
1657528200000|2022-07-11 08:30:00|40385.5|40365.5|40353.9|40333.9|40388.9|40368.9|40352|40332|879
1657528500000|2022-07-11 08:35:00|40357.1|40337.1|40316.3|40296.3|40360.8|40340.8|40315.4|40295.4|880
1657528800000|2022-07-11 08:40:00|40317|40297|40314.5|40294.5|40338.3|40318.3|40313.4|40293.4|795
1657529100000|2022-07-11 08:45:00|40313.3|40293.3|40351.8|40331.8|40357.4|40337.4|40313.3|40293.3|806
1657529400000|2022-07-11 08:50:00|40351.2|40331.2|40374.1|40354.1|40387.2|40367.2|40340.3|40320.3|787
1657529700000|2022-07-11 08:55:00|40373.9|40353.9|40412.2|40392.2|40415.2|40395.2|40354.1|40334.1|774
1657530000000|2022-07-11 09:00:00|40411.6|40391.6|40419.1|40399.1|40441.6|40421.6|40405.9|40385.9|835
1657530300000|2022-07-11 09:05:00|40419.2|40399.2|40409|40389|40425|40405|40391.3|40371.3|739
1657530600000|2022-07-11 09:10:00|40409.8|40389.8|40401.6|40381.6|40421.8|40401.8|40391.1|40371.1|789
1657530900000|2022-07-11 09:15:00|40401.4|40381.4|40419.4|40399.4|40446.7|40426.7|40395.6|40375.6|766
1657531200000|2022-07-11 09:20:00|40420.7|40400.7|40430.3|40410.3|40459.5|40439.5|40420.7|40400.7|712
1657531500000|2022-07-11 09:25:00|40429.5|40409.5|40452.6|40432.6|40462.5|40442.5|40413|40393|830
1657531800000|2022-07-11 09:30:00|40452.3|40432.3|40490|40470|40502.3|40482.3|40442.6|40422.6|851
1657532100000|2022-07-11 09:35:00|40490.8|40470.8|40428.5|40408.5|40490.8|40470.8|40427.7|40400.8|784
1657532400000|2022-07-11 09:40:00|40427.7|40407.7|40498.7|40478.7|40505.4|40485.4|40402.3|40345.2|836
1657532700000|2022-07-11 09:45:00|40497.7|40477.7|40471.6|40451.6|40498.4|40478.4|40457.9|40437.9|831
1657533000000|2022-07-11 09:50:00|40471.1|40451.1|40474.1|40454.1|40484|40464|40467|40447|745
1657533300000|2022-07-11 09:55:00|40473.1|40453.1|40498.2|40478.2|40503.5|40483.5|40464.1|40444.1|782
1657533600000|2022-07-11 10:00:00|40499.6|40479.6|40499.9|40479.9|40506.9|40486.9|40488.2|40468.2|875
1657533900000|2022-07-11 10:05:00|40499.8|40479.8|40495.7|40475.7|40519.2|40499.2|40484.2|40464.2|771
1657534200000|2022-07-11 10:10:00|40495.6|40475.6|40486.1|40466.1|40499.5|40479.5|40477.4|40457.4|785
1657534500000|2022-07-11 10:15:00|40485.9|40465.9|40476.6|40456.6|40490.5|40470.5|40466.9|40446.9|744
1657534800000|2022-07-11 10:20:00|40475.3|40455.3|40465.4|40445.4|40475.3|40455.3|40445.3|40425.3|832
1657535100000|2022-07-11 10:25:00|40465.5|40445.5|40469.9|40449.9|40478.3|40458.3|40461.2|40441.2|659
1657535400000|2022-07-11 10:30:00|40470.4|40450.4|40490.1|40470.1|40501.8|40481.8|40467.2|40447.2|745
1657535700000|2022-07-11 10:35:00|40489.4|40469.4|40468.1|40448.1|40498.6|40478.6|40466.7|40446.7|723
1657536000000|2022-07-11 10:40:00|40468.5|40448.5|40427.9|40407.9|40472.7|40452.7|40419.5|40399.5|787
1657536300000|2022-07-11 10:45:00|40427.8|40407.8|40421.4|40401.4|40436.6|40416.6|40418|40398|624
1657536600000|2022-07-11 10:50:00|40420|40400|40455.1|40435.1|40456.7|40436.7|40417.6|40397.6|777
1657536900000|2022-07-11 10:55:00|40454.6|40434.6|40432.5|40412.5|40454.6|40434.6|40424.7|40404.7|781
1657537200000|2022-07-11 11:00:00|40434.1|40414.1|40430.5|40410.5|40445.9|40425.9|40425|40405|781
1657537500000|2022-07-11 11:05:00|40430|40410|40425.4|40405.4|40435.3|40415.3|40415.4|40395.4|708
1657537800000|2022-07-11 11:10:00|40424.2|40404.2|40432.3|40412.3|40432.9|40412.9|40407.9|40387.9|722
1657538100000|2022-07-11 11:15:00|40434.3|40414.3|40434.1|40414.1|40442.2|40422.2|40422|40402|855
1657538400000|2022-07-11 11:20:00|40433.6|40413.6|40427.6|40407.6|40440.8|40420.8|40395.5|40353.2|884
1657538700000|2022-07-11 11:25:00|40427.7|40407.7|40488.3|40438.3|40505.3|40456|40426.2|40388.6|785
1657539000000|2022-07-11 11:30:00|40487.8|40437.8|40477|40457|40495.6|40469.4|40445.3|40400.2|802
1657539300000|2022-07-11 11:35:00|40475.7|40455.7|40483.7|40463.7|40487.4|40467.4|40463.3|40443.3|703
1657539600000|2022-07-11 11:40:00|40483.9|40463.9|40509|40489|40515.9|40495.9|40478.4|40458.4|853
1657539900000|2022-07-11 11:45:00|40508|40488|40517.7|40497.7|40525.3|40505.3|40483.1|40463.1|890
1657540200000|2022-07-11 11:50:00|40518.4|40498.4|40477.5|40457.5|40530.6|40510.6|40466.4|40446.4|940
1657540500000|2022-07-11 11:55:00|40478.2|40458.2|40452.8|40432.8|40481.5|40461.5|40448.3|40428.3|881
1657540800000|2022-07-11 12:00:00|40452.4|40432.4|40485.8|40465.8|40493|40473|40420.8|40400.8|1046
1657541100000|2022-07-11 12:05:00|40487.4|40467.4|40481|40461|40497.9|40477.9|40453.4|40433.4|864
1657541400000|2022-07-11 12:10:00|40480.4|40460.4|40438.8|40418.8|40481.9|40461.9|40436.1|40416.1|767
1657541700000|2022-07-11 12:15:00|40437.5|40417.5|40439.9|40419.9|40443.7|40423.7|40412.2|40392.2|891
1657542000000|2022-07-11 12:20:00|40439.3|40419.3|40433.1|40413.1|40440.8|40420.8|40413.1|40393.1|866
1657542300000|2022-07-11 12:25:00|40432|40412|40469.1|40449.1|40475.4|40455.4|40425|40405|893
1657542600000|2022-07-11 12:30:00|40471|40451|40521.5|40501.5|40532.3|40512.3|40445.6|40425.6|1009
1657542900000|2022-07-11 12:35:00|40520.6|40500.6|40538.1|40518.1|40544.8|40524.8|40512.6|40492.6|1053
1657543200000|2022-07-11 12:40:00|40538.2|40518.2|40540.4|40520.4|40551|40531|40529.9|40509.9|970
1657543500000|2022-07-11 12:45:00|40540.6|40520.6|40543.8|40523.8|40578.9|40558.9|40526.8|40506.8|927
1657543800000|2022-07-11 12:50:00|40544.4|40524.4|40559.6|40539.6|40566.7|40546.7|40526.1|40506.1|999
1657544100000|2022-07-11 12:55:00|40558.7|40538.7|40584.8|40564.8|40610.5|40575.8|40524.2|40490.5|960
1657544400000|2022-07-11 13:00:00|40584.1|40564.1|40604|40584|40649.7|40629.7|40580.6|40560.6|959
1657544700000|2022-07-11 13:05:00|40608.2|40588.2|40719.3|40699.3|40723.6|40703.6|40595.3|40575.3|970
1657545000000|2022-07-11 13:10:00|40719.6|40699.6|40741.2|40721.2|40760.6|40736.9|40714|40682.4|1006
1657545300000|2022-07-11 13:15:00|40741.8|40721.8|40705.5|40685.5|40743.4|40723.4|40680.9|40632|965
1657545600000|2022-07-11 13:20:00|40706.5|40686.5|40721|40701|40748.6|40728.6|40688.4|40642.2|985
1657545900000|2022-07-11 13:25:00|40720.8|40700.8|40712.7|40692.7|40759.9|40739.9|40705.5|40685.5|949
1657546200000|2022-07-11 13:30:00|40712.8|40692.8|40757|40737|40759.4|40739.4|40700.7|40680.7|1079
1657546500000|2022-07-11 13:35:00|40753.2|40733.2|40761|40741|40780|40754.2|40740.9|40706|1037
1657546800000|2022-07-11 13:40:00|40760.2|40740.2|40799.2|40779.2|40846|40826|40758.5|40718.2|1074
1657547100000|2022-07-11 13:45:00|40800|40780|40822.2|40802.2|40857.8|40837.8|40790.8|40737.6|999
1657547400000|2022-07-11 13:50:00|40822.4|40802.4|40807.4|40787.4|40893.1|40849.3|40805.8|40785.8|1052
1657547700000|2022-07-11 13:55:00|40808.5|40788.5|40808.1|40788.1|40820.1|40800.1|40761.7|40727.5|1046
1657548000000|2022-07-11 14:00:00|40808.5|40788.5|40830.9|40810.9|40880.2|40860.2|40802.6|40782.6|1031
1657548300000|2022-07-11 14:05:00|40831|40811|40813.5|40793.5|40840.5|40820.5|40798.1|40778.1|962
1657548600000|2022-07-11 14:10:00|40814|40794|40788.9|40768.9|40814|40794|40770|40750|994
1657548900000|2022-07-11 14:15:00|40787.3|40767.3|40829.9|40809.9|40837.3|40817.3|40772.9|40752.9|1052
1657549200000|2022-07-11 14:20:00|40830.5|40810.5|40868.3|40848.3|40884|40864|40829.9|40809.9|944
1657549500000|2022-07-11 14:25:00|40869.5|40849.5|40867.5|40847.5|40879.2|40859.2|40835.3|40815.3|948
1657549800000|2022-07-11 14:30:00|40868|40848|40785.1|40765.1|40872.5|40852.5|40777.6|40757.6|960
1657550100000|2022-07-11 14:35:00|40782.1|40762.1|40742.2|40722.2|40793.1|40773.1|40742.2|40722.2|945
1657550400000|2022-07-11 14:40:00|40742.6|40722.6|40712.3|40692.3|40757.1|40723.3|40705.7|40650.9|836
1657550700000|2022-07-11 14:45:00|40714.6|40694.6|40745.1|40725.1|40768.4|40748.4|40707.8|40687.8|912
1657551000000|2022-07-11 14:50:00|40743.6|40723.6|40770.2|40750.2|40772.1|40752.1|40692.6|40672.6|1027
1657551300000|2022-07-11 14:55:00|40772.2|40752.2|40791.5|40771.5|40791.6|40771.6|40751|40731|1021
1657551600000|2022-07-11 15:00:00|40792.9|40772.9|40804.9|40784.9|40821.1|40801.1|40784|40764|972
1657551900000|2022-07-11 15:05:00|40809.1|40789.1|40814.7|40794.7|40828.4|40808.4|40784|40764|903
1657552200000|2022-07-11 15:10:00|40813.2|40793.2|40787.9|40767.9|40853.9|40833.9|40785.2|40747.5|958
1657552500000|2022-07-11 15:15:00|40787.8|40767.8|40777.8|40757.8|40816.2|40792.6|40776.5|40730.7|909
1657552800000|2022-07-11 15:20:00|40778.2|40758.2|40724.9|40674.9|40792|40768.4|40706.6|40647.1|915
1657553100000|2022-07-11 15:25:00|40706.7|40686.7|40764.6|40644.6|40795.7|40702.8|40670.8|40630.5|943
1657553400000|2022-07-11 15:30:00|40764.8|40644.8|40695.5|40645.5|40778.5|40680.5|40668.4|40603.7|947
1657553700000|2022-07-11 15:35:00|40695.9|40645.9|40726.1|40649.3|40756.3|40699.1|40680.8|40632.8|887
1657554000000|2022-07-11 15:40:00|40727.4|40649.4|40698.3|40648.3|40746.8|40685|40684.5|40632.8|953
1657554300000|2022-07-11 15:45:00|40697.5|40647.5|40736.4|40686.4|40757|40701.5|40687.6|40631.6|869
1657554600000|2022-07-11 15:50:00|40723|40703|40702.5|40652.5|40766.7|40708|40672.8|40636|884
1657554900000|2022-07-11 15:55:00|40716.8|40642.7|40649.3|40565.7|40726.6|40670.1|40526.4|40467.4|987
1657555200000|2022-07-11 16:00:00|40633.7|40583.7|40615.3|40534.9|40752.9|40701.9|40520|40458.1|1010
1657555500000|2022-07-11 16:05:00|40621.3|40540.2|40596|40576|40744.8|40679.5|40560|40504.8|911
1657555800000|2022-07-11 16:10:00|40592.3|40572.3|40637.5|40555.2|40645.6|40586.2|40574.3|40535.9|839
1657556100000|2022-07-11 16:15:00|40639.2|40555.4|40563.4|40513.4|40651.9|40589.9|40560|40506.1|829
1657556400000|2022-07-11 16:20:00|40564.7|40514.7|40608.4|40532.3|40668.6|40600.7|40557.6|40490.3|835
1657556700000|2022-07-11 16:25:00|40595.8|40545.8|40560|40540|40627|40566.1|40546.4|40500.8|788
1657557000000|2022-07-11 16:30:00|40559.5|40539.5|40561.3|40487|40608.6|40560.6|40474.9|40405.4|906
1657557300000|2022-07-11 16:35:00|40549.3|40499.3|40546|40426.9|40564.2|40511.2|40465.6|40408.9|784
1657557600000|2022-07-11 16:40:00|40545.3|40428.4|40553.6|40478.7|40577.2|40519.9|40473.1|40420.3|835
1657557900000|2022-07-11 16:45:00|40553.9|40479|40471.5|40395.8|40560.9|40499.2|40439.3|40389|767
1657558200000|2022-07-11 16:50:00|40470.7|40395.1|40436.5|40343.6|40559|40490.1|40392.7|40272.7|862
1657558500000|2022-07-11 16:55:00|40436.7|40343.4|40408.5|40388.5|40473|40394.9|40321.3|40263|870
1657558800000|2022-07-11 17:00:00|40408|40388|40450.5|40430.5|40492.2|40435.3|40408|40358.3|973
1657559100000|2022-07-11 17:05:00|40450.7|40430.7|40430.1|40410.1|40472|40441|40428.1|40396.6|756
1657559400000|2022-07-11 17:10:00|40429.8|40409.8|40425.5|40405.5|40474|40418.9|40408.6|40367.9|746
1657559700000|2022-07-11 17:15:00|40428.2|40408.2|40451.4|40431.4|40473|40437.5|40426.4|40382|638
1657560000000|2022-07-11 17:20:00|40450.8|40430.8|40454.8|40434.8|40455.5|40435.5|40434.4|40414.4|571
1657560300000|2022-07-11 17:25:00|40454.3|40434.3|40481.5|40397.7|40485.1|40439.8|40438.5|40388.5|579
1657560600000|2022-07-11 17:30:00|40488.8|40392.3|40476.7|40388.6|40492.4|40439.8|40441.3|40380|815
1657560900000|2022-07-11 17:35:00|40474.1|40388.8|40477.8|40399.7|40500|40445.9|40442.1|40384|672
1657561200000|2022-07-11 17:40:00|40480.1|40397.5|40446.4|40426.4|40481.5|40431.7|40433.6|40379.9|705
1657561500000|2022-07-11 17:45:00|40445.8|40425.8|40473.5|40398|40486|40434.5|40445.8|40394.8|553
1657561800000|2022-07-11 17:50:00|40460.6|40410.6|40488.2|40413.2|40489.2|40443.6|40438.2|40384.5|639
1657562100000|2022-07-11 17:55:00|40475.6|40425.6|40457.8|40377.8|40490.4|40440.8|40426.7|40377|591
1657562400000|2022-07-11 18:00:00|40458.1|40378|40435.9|40415.9|40466.8|40417.6|40407|40357|755
1657562700000|2022-07-11 18:05:00|40435.6|40415.6|40462.8|40412.8|40483|40426.9|40426.8|40378.9|718
1657563000000|2022-07-11 18:10:00|40462.6|40412.6|40456.1|40436.1|40499|40444.5|40446.6|40399.7|790
1657563300000|2022-07-11 18:15:00|40455.8|40435.8|40438.3|40418.3|40490.5|40438.9|40431.7|40383|689
1657563600000|2022-07-11 18:20:00|40437.2|40417.2|40457.8|40407.8|40476.5|40427.4|40431.7|40382|674
1657563900000|2022-07-11 18:25:00|40457.5|40407.5|40470.8|40390.9|40485|40424.8|40427.3|40386|627
1657564200000|2022-07-11 18:30:00|40437.7|40417.7|40455.5|40405.5|40481.9|40428.7|40432.1|40387.2|700
1657564500000|2022-07-11 18:35:00|40456.1|40406.1|40441.2|40391.2|40475.4|40423.2|40418.4|40377.3|654
1657564800000|2022-07-11 18:40:00|40437.5|40387.5|40433.8|40383.8|40463.9|40405.3|40402.7|40361.9|655
1657565100000|2022-07-11 18:45:00|40433.7|40383.7|40451.4|40401.4|40475.8|40417.6|40412.9|40370.2|579
1657565400000|2022-07-11 18:50:00|40451.6|40401.6|40442.2|40422.2|40484.6|40442.3|40431.3|40391|703
1657565700000|2022-07-11 18:55:00|40442.4|40422.4|40460.1|40440.1|40498|40452.3|40436.7|40396.7|744
1657566000000|2022-07-11 19:00:00|40460.2|40440.2|40446.8|40426.8|40489.4|40440.2|40433.4|40400.2|666
1657566300000|2022-07-11 19:05:00|40447.5|40427.5|40450|40430|40491|40444.1|40442.4|40401.7|697
1657566600000|2022-07-11 19:10:00|40452|40432|40467.3|40447.3|40494.5|40451|40445.6|40401.3|619
1657566900000|2022-07-11 19:15:00|40467.7|40447.7|40488.7|40468.7|40519.6|40471.7|40458.8|40429.9|714
1657567200000|2022-07-11 19:20:00|40489|40469|40515.5|40495.5|40547.9|40504.2|40482.1|40436.2|831
1657567500000|2022-07-11 19:25:00|40514.2|40494.2|40529.3|40509.3|40541.3|40521.3|40503.6|40483.6|649
1657567800000|2022-07-11 19:30:00|40512.3|40492.3|40552.4|40451.2|40563.6|40496.1|40493.1|40429.4|802
1657568100000|2022-07-11 19:35:00|40547.4|40455.7|40544.8|40467.3|40566|40495|40499.8|40442|716
1657568400000|2022-07-11 19:40:00|40540.8|40466.4|40559.2|40482.3|40584|40502.9|40519.9|40456|691
1657568700000|2022-07-11 19:45:00|40569.8|40483.1|40566.6|40488|40581.6|40504.4|40516.5|40474.7|763
1657569000000|2022-07-11 19:50:00|40567.3|40488.4|40563.8|40543.8|40615|40547.6|40496.6|40458.3|711
1657569300000|2022-07-11 19:55:00|40564.2|40544.2|40524.3|40504.3|40594.4|40551.2|40523.6|40503.6|611
1657569600000|2022-07-11 20:00:00|40524.4|40504.4|40536.2|40516.2|40571.8|40528.6|40515.6|40467.1|590
1657569900000|2022-07-11 20:05:00|40537.1|40517.1|40541|40521|40574.7|40534.2|40533.9|40495.3|484
1657570200000|2022-07-11 20:10:00|40540.6|40520.6|40545.2|40525.2|40564.7|40530.3|40533|40486.4|434
1657570500000|2022-07-11 20:15:00|40543.9|40523.9|40557.4|40507.4|40570.6|40524.9|40526.5|40476|466
1657570800000|2022-07-11 20:20:00|40557.6|40507.6|40546.6|40496.6|40573.2|40526.2|40529|40478.2|469
1657571100000|2022-07-11 20:25:00|40561.3|40481.4|40549.2|40499.2|40574.4|40524.3|40527.5|40478.2|453
1657571400000|2022-07-11 20:30:00|40549.3|40499.3|40565.5|40488.6|40573.8|40522.9|40535.3|40478.8|314
1657571700000|2022-07-11 20:35:00|40565.6|40488.2|40560.3|40510.3|40577|40527.5|40535.8|40478.9|266
1657572000000|2022-07-11 20:40:00|40560.4|40510.4|40595.3|40489.1|40596.8|40533.4|40542.7|40484.1|349
1657572300000|2022-07-11 20:45:00|40583.7|40496.8|40578.9|40486.4|40601.1|40520.3|40549.6|40474.8|383
1657572600000|2022-07-11 20:50:00|40579.1|40486.6|40582.7|40486.5|40596.5|40507.9|40554.1|40479.5|393
1657572900000|2022-07-11 20:55:00|40586.1|40486.2|40598.6|40478.6|40623|40510|40580|40460|405
1657573200000|2022-07-11 21:00:00|40604.6|40484.6|40628.2|40508.2|40635.1|40515.1|40604.6|40484.6|9
1657579800000|2022-07-11 22:50:00|40642|40522|40629.1|40509.1|40645.6|40525.6|40603.7|40483.7|319
1657580100000|2022-07-11 22:55:00|40635.6|40515.6|40625.2|40505.2|40661.1|40541.1|40611.8|40491.8|659
1657580400000|2022-07-11 23:00:00|40625.1|40505.1|40603.3|40483.3|40666.6|40546.6|40597|40480.7|572
1657580700000|2022-07-11 23:05:00|40602.9|40482.9|40595.4|40475.4|40626.6|40506.6|40593.9|40473.9|539
1657581000000|2022-07-11 23:10:00|40595.5|40475.5|40594.8|40474.8|40633|40513|40593.4|40473.4|513
1657581300000|2022-07-11 23:15:00|40595.9|40475.9|40593.1|40473.1|40616|40496|40582|40462|363
1657581600000|2022-07-11 23:20:00|40592.8|40472.8|40598.1|40478.1|40623.9|40503.9|40591.1|40471.1|477
1657581900000|2022-07-11 23:25:00|40597.5|40477.5|40603|40483|40621.4|40501.4|40590.9|40470.9|571
1657582200000|2022-07-11 23:30:00|40604.3|40484.3|40605.9|40485.9|40632.2|40512.2|40590.4|40470.4|501
1657582500000|2022-07-11 23:35:00|40605.2|40485.2|40607.3|40487.3|40622.4|40502.4|40595.8|40475.8|554
1657582800000|2022-07-11 23:40:00|40608.1|40488.1|40608|40488|40625.2|40505.2|40602.3|40482.3|493
1657583100000|2022-07-11 23:45:00|40607.7|40487.7|40589.8|40469.8|40631.9|40511.9|40589.3|40469.3|519
1657583400000|2022-07-11 23:50:00|40590|40470|40604.9|40484.9|40627|40507|40588.6|40468.6|439
1657583700000|2022-07-11 23:55:00|40607.7|40487.7|40604.2|40484.2|40620.7|40500.7|40596.8|40476.8|435
1657584000000|2022-07-12 00:00:00|40599|40479|40609.3|40489.3|40639.4|40519.4|40599|40479|29
1657585200000|2022-07-12 00:20:00|40562.3|40442.3|40569.7|40449.7|40571.8|40451.8|40532.1|40412.1|635
1657585500000|2022-07-12 00:25:00|40570.1|40450.1|40604.1|40499.9|40608.5|40499.9|40558|40447|701
1657585800000|2022-07-12 00:30:00|40606.6|40498|40611.7|40504.7|40630.5|40516.1|40597.6|40486.7|649
1657586100000|2022-07-12 00:35:00|40611.6|40504.6|40586|40499.5|40624.9|40518|40568|40481.4|692
1657586400000|2022-07-12 00:40:00|40593.5|40482.2|40601.4|40481.6|40605.5|40516.5|40566.5|40470.2|670
1657586700000|2022-07-12 00:45:00|40599.9|40483.8|40579.2|40475.5|40605.6|40495.6|40557.3|40453.1|759
1657587000000|2022-07-12 00:50:00|40577.5|40477.2|40608.4|40491.8|40616.3|40524|40569.5|40472.1|775
1657587300000|2022-07-12 00:55:00|40608.6|40489.8|40601.5|40500|40617.4|40519.9|40569.9|40476.6|696
1657587600000|2022-07-12 01:00:00|40602|40499.9|40644.1|40524.1|40656.7|40536.7|40595|40486|751
1657587900000|2022-07-12 01:05:00|40643.9|40523.9|40703.1|40583.1|40703.6|40583.6|40623|40516|919
1657588200000|2022-07-12 01:10:00|40703.3|40583.3|40769.2|40667.1|40771.9|40674|40698.4|40578.4|849
1657588500000|2022-07-12 01:15:00|40773.7|40664.1|40785|40665|40796|40694|40748.5|40650|949
1657588800000|2022-07-12 01:20:00|40787|40667|40803.5|40683.5|40806.5|40715.4|40738|40654|827
1657589100000|2022-07-12 01:25:00|40803|40683|40763.4|40693.3|40803|40706|40746|40655.5|756
1657589400000|2022-07-12 01:30:00|40762.5|40691.3|40726.9|40650.9|40778.5|40693.3|40711|40617.5|938
1657589700000|2022-07-12 01:35:00|40728.4|40654.4|40723|40650.3|40754.5|40672.3|40714.5|40619.5|814
1657590000000|2022-07-12 01:40:00|40719|40653.4|40715.2|40642.3|40744|40658.6|40700.1|40610|818
1657590300000|2022-07-12 01:45:00|40714.2|40645.8|40721.5|40628.3|40758.3|40656.2|40704|40608|811
1657590600000|2022-07-12 01:50:00|40719.8|40629.7|40695.5|40612.6|40742.9|40651.6|40689.8|40595.3|953
1657590900000|2022-07-12 01:55:00|40708.3|40603.3|40694.6|40598.6|40721.2|40619|40669|40579.1|851
1657591200000|2022-07-12 02:00:00|40695.6|40599|40721.7|40620.2|40730.6|40650.3|40676.2|40584.9|974
1657591500000|2022-07-12 02:05:00|40714.2|40632.7|40690.3|40608.2|40728.4|40645.9|40677.1|40578.4|807
1657591800000|2022-07-12 02:10:00|40703|40593.8|40691.9|40585.7|40717.1|40636.4|40663.8|40584.5|783
1657592100000|2022-07-12 02:15:00|40692.2|40586|40723.8|40622|40728.7|40639.8|40672.5|40579.4|849
1657592400000|2022-07-12 02:20:00|40726.3|40617.6|40718.3|40612.1|40766.5|40681.4|40698|40599.8|705
1657592700000|2022-07-12 02:25:00|40721.5|40607.4|40730.1|40633|40743.4|40646.2|40703.4|40597.6|838
1657593000000|2022-07-12 02:30:00|40732.7|40632.1|40729.1|40628.2|40749.7|40680.5|40700.5|40617.3|802
1657593300000|2022-07-12 02:35:00|40731.6|40626.1|40717.8|40603.4|40738.1|40636.3|40684|40598.6|835
1657593600000|2022-07-12 02:40:00|40718|40603.7|40716.6|40609|40727.4|40636.3|40685.8|40599|885
1657593900000|2022-07-12 02:45:00|40715.2|40610.9|40713.1|40613.8|40728.8|40638.7|40684.5|40596.8|746
1657594200000|2022-07-12 02:50:00|40703.8|40623|40720.7|40615.9|40734.4|40653.5|40673.5|40593.5|769
1657594500000|2022-07-12 02:55:00|40712.9|40623.7|40720.3|40611.9|40732.7|40646.1|40696.1|40597.6|725
1657594800000|2022-07-12 03:00:00|40720.6|40611.8|40721|40622.5|40726|40633.9|40683.9|40589.4|802
1657595100000|2022-07-12 03:05:00|40720|40621.9|40718.1|40620.9|40749.2|40676.5|40696.5|40608.6|863
1657595400000|2022-07-12 03:10:00|40719|40621.2|40732|40622.6|40749.3|40666.5|40686.5|40610.8|669
1657595700000|2022-07-12 03:15:00|40722.7|40630.4|40728.2|40634.8|40741.3|40662.5|40682.5|40608.8|643
1657596000000|2022-07-12 03:20:00|40724.7|40638.5|40731.3|40639.8|40753.1|40666.9|40711.7|40620.6|717
1657596300000|2022-07-12 03:25:00|40729.3|40641.8|40717.3|40614.3|40735.6|40665|40685|40603|753
1657596600000|2022-07-12 03:30:00|40717.8|40622.1|40722.1|40622|40736.3|40635.3|40706.5|40606.2|698
1657596900000|2022-07-12 03:35:00|40721.6|40616.7|40724.1|40624.7|40748.8|40664.4|40703.5|40610.3|724
1657597200000|2022-07-12 03:40:00|40722.1|40629.3|40714.8|40621|40748.6|40667.5|40683|40612.4|726
1657597500000|2022-07-12 03:45:00|40713.1|40623.5|40717.7|40614|40737.3|40645.3|40690.8|40603.4|610
1657597800000|2022-07-12 03:50:00|40718.7|40612.5|40706.9|40612.1|40725.1|40636.2|40686.2|40600.6|728
1657598100000|2022-07-12 03:55:00|40705.3|40614.7|40701.3|40612.5|40724.6|40640|40690|40593.1|748
1657598400000|2022-07-12 04:00:00|40702.4|40613.2|40727.4|40607.4|40752.1|40635.6|40682|40586.6|745
1657598700000|2022-07-12 04:05:00|40723.7|40603.7|40734.8|40614.8|40746.4|40626.4|40722|40602|647
1657599000000|2022-07-12 04:10:00|40734.9|40614.9|40750.6|40630.6|40759.8|40639.8|40728.1|40608.1|702
1657599300000|2022-07-12 04:15:00|40754.4|40634.4|40750.7|40630.7|40769.5|40649.5|40740.9|40620.9|654
1657599600000|2022-07-12 04:20:00|40751.4|40631.4|40762.8|40642.8|40787.2|40667.2|40749.5|40629.5|643
1657599900000|2022-07-12 04:25:00|40762.9|40642.9|40770.3|40650.3|40778.9|40658.9|40761.8|40641.8|557
1657600200000|2022-07-12 04:30:00|40770.7|40650.7|40761.2|40641.2|40787.5|40667.5|40726.6|40617.6|608
1657600500000|2022-07-12 04:35:00|40761.5|40641.5|40682.5|40562.5|40781.8|40671.3|40605.5|40507.9|596
1657600800000|2022-07-12 04:40:00|40682.4|40562.4|40670|40570.1|40712.3|40620.5|40640.5|40539.9|738
1657601100000|2022-07-12 04:45:00|40669.1|40560.3|40666.7|40583.7|40692|40600.6|40645.9|40529.3|626
1657601400000|2022-07-12 04:50:00|40650.6|40600.6|40663.9|40554|40705|40600.6|40645.4|40545.2|719
1657601700000|2022-07-12 04:55:00|40664.4|40555.4|40596.5|40476.5|40676.8|40585.8|40535|40420.1|604
1657602000000|2022-07-12 05:00:00|40596.6|40476.6|40699.4|40600.8|40720.9|40609.2|40544.2|40469.2|792
1657602300000|2022-07-12 05:05:00|40698.1|40603.5|40768.6|40670.3|40785.4|40694.9|40631|40534|752
1657602600000|2022-07-12 05:10:00|40765.4|40670.5|40848.9|40728.9|40865|40745|40726.5|40646.6|509
1657602900000|2022-07-12 05:15:00|40841.1|40721.1|40787.9|40667.9|40875.5|40766.9|40750|40665.8|211
1657603200000|2022-07-12 05:20:00|40797|40677|40780|40737|40826.3|40746|40747.5|40666.1|558
1657603500000|2022-07-12 05:25:00|40782|40738|40760.2|40674.6|40801.2|40738|40726|40629.7|588
1657603800000|2022-07-12 05:30:00|40771.8|40697|40779.9|40659.9|40793.2|40735|40739.5|40656.7|839
1657604100000|2022-07-12 05:35:00|40766.9|40673.5|40772|40670|40785.3|40711.6|40722.2|40634.6|788
1657604400000|2022-07-12 05:40:00|40774.6|40667|40765.1|40657.5|40785.7|40715.6|40732.4|40648.2|856
1657604700000|2022-07-12 05:45:00|40766.9|40657.1|40772.6|40685.1|40792.7|40705.1|40732.2|40638.7|771
1657605000000|2022-07-12 05:50:00|40773.8|40682.2|40848.5|40728.5|40848.5|40737.7|40722.3|40640.2|861
1657605300000|2022-07-12 05:55:00|40834|40743.1|40833.2|40750.4|40879.2|40780.5|40779.6|40718.9|758
1657605600000|2022-07-12 06:00:00|40848|40735.6|40853.2|40755.2|40864.9|40760.3|40821.8|40709.1|989
1657605900000|2022-07-12 06:05:00|40853.9|40756.1|40830.1|40754.8|40865.4|40777.8|40800.6|40712.1|885
1657606200000|2022-07-12 06:10:00|40829.6|40755.3|40771.2|40751.2|40839|40772|40761.1|40700.8|982
1657606500000|2022-07-12 06:15:00|40772.3|40752.3|40801.4|40781.4|40825.9|40785.2|40772.1|40725|822
1657606800000|2022-07-12 06:20:00|40801|40781|40801.4|40781.4|40846.3|40790.7|40789.2|40729|962
1657607100000|2022-07-12 06:25:00|40801.7|40781.7|40822|40772|40855.2|40797.8|40787.5|40722.4|905
1657607400000|2022-07-12 06:30:00|40821.9|40771.9|40764|40744|40829.8|40796.8|40754.8|40705.8|936
1657607700000|2022-07-12 06:35:00|40762.5|40742.5|40832.5|40752.3|40842.8|40773.4|40750.9|40708.3|1003
1657608000000|2022-07-12 06:40:00|40817|40767|40837.4|40817.4|40861.8|40825.7|40813.4|40752.7|998
1657608300000|2022-07-12 06:45:00|40836|40816|40897.1|40877.1|40931.7|40880.7|40836|40801.3|1043
1657608600000|2022-07-12 06:50:00|40897.6|40877.6|41047|40927|41055.5|40950.6|40888.4|40867.7|1023
1657608900000|2022-07-12 06:55:00|41047.3|40927.3|40986.6|40966.6|41059.6|40979.1|40979.5|40911.5|1018
1657609200000|2022-07-12 07:00:00|40987.4|40967.4|40776.6|40756.6|41041.8|40998.7|40767.6|40744.3|1145
1657609500000|2022-07-12 07:05:00|40776.3|40756.3|40906.1|40856.1|40931.2|40894.6|40767.2|40741.3|1086
1657609800000|2022-07-12 07:10:00|40909.5|40859.5|40961.6|40883|40977.7|40930.5|40889.7|40849.5|1119
1657610100000|2022-07-12 07:15:00|40960.7|40882.8|41041.1|40991.1|41084.5|41044.1|40941.8|40861|1058
1657610400000|2022-07-12 07:20:00|41042.1|40992.1|40997.8|40977.8|41058|41018.5|40990.9|40943.8|1056
1657610700000|2022-07-12 07:25:00|40997.9|40977.9|40991.8|40971.8|41020.7|41000.7|40976.6|40956.6|1019
1657611000000|2022-07-12 07:30:00|40990.3|40970.3|41001.7|40981.7|41007.6|40987.6|40966.9|40946.9|992
1657611300000|2022-07-12 07:35:00|41003.2|40983.2|41130.3|41110.3|41168.1|41116.9|40996|40976|1056
1657611600000|2022-07-12 07:40:00|41146.5|41096.5|41213.6|41193.6|41253.2|41205.4|41113.9|41060.2|1073
1657611900000|2022-07-12 07:45:00|41213.4|41193.4|41197.8|41177.8|41242.2|41208|41192.5|41122.2|988
1657612200000|2022-07-12 07:50:00|41198.3|41178.3|41225.1|41205.1|41230.2|41210.2|41198.3|41178.3|929
1657612500000|2022-07-12 07:55:00|41227.2|41207.2|41210.1|41190.1|41240.5|41220.5|41208.6|41188.6|912
1657612800000|2022-07-12 08:00:00|41210.3|41190.3|41218.8|41198.8|41235.4|41215.4|41207.7|41187.7|947
1657613100000|2022-07-12 08:05:00|41219|41199|41258.8|41238.8|41302.1|41248.8|41219|41191.9|911
1657613400000|2022-07-12 08:10:00|41258|41238|41258.7|41238.7|41282.3|41248.3|41242.6|41206.6|934
1657613700000|2022-07-12 08:15:00|41258.8|41238.8|41287.1|41267.1|41287.6|41267.6|41256|41236|848
1657614000000|2022-07-12 08:20:00|41287|41267|41315.5|41295.5|41333.9|41313.9|41282.3|41262.3|934
1657614300000|2022-07-12 08:25:00|41314.5|41294.5|41267|41247|41365.1|41324.5|41265.1|41234|946
1657614600000|2022-07-12 08:30:00|41267.5|41247.5|41260.1|41240.1|41274.4|41254.4|41251.9|41231.9|868
1657614900000|2022-07-12 08:35:00|41258.7|41238.7|41177|41157|41264.8|41244.8|41172.3|41143.8|984
1657615200000|2022-07-12 08:40:00|41177.1|41157.1|41279.9|41229.9|41307.9|41253.7|41162.9|41140.7|972
1657615500000|2022-07-12 08:45:00|41280.6|41230.6|41252.7|41232.7|41309.2|41258.2|41232.2|41188.9|868
1657615800000|2022-07-12 08:50:00|41251.6|41231.6|41241.7|41221.7|41271|41234.3|41223.1|41184.6|981
1657616100000|2022-07-12 08:55:00|41239.6|41219.6|41342.1|41292.1|41358.6|41308|41234.1|41214.1|966
1657616400000|2022-07-12 09:00:00|41357.4|41271.5|41366.4|41316.4|41392.9|41344.5|41311.5|41237.1|1025
1657616700000|2022-07-12 09:05:00|41365.5|41315.5|41350|41330|41407.7|41363.7|41341.2|41281.4|1000
1657617000000|2022-07-12 09:10:00|41350.3|41330.3|41401.5|41381.5|41412.5|41392.5|41350.3|41309.9|952
1657617300000|2022-07-12 09:15:00|41404.6|41384.6|41414.1|41394.1|41456|41411.2|41391.1|41371.1|912
1657617600000|2022-07-12 09:20:00|41413.3|41393.3|41460.4|41359.9|41507.4|41438.8|41397.9|41355.6|909
1657617900000|2022-07-12 09:25:00|41451.4|41373.1|41405.3|41385.3|41469.3|41407|41396.2|41351.7|799
1657618200000|2022-07-12 09:30:00|41406.3|41386.3|41431.8|41411.8|41465.5|41413.1|41400.1|41362.3|842
1657618500000|2022-07-12 09:35:00|41421.6|41401.6|41422.8|41402.8|41443.5|41423.5|41418|41398|831
1657618800000|2022-07-12 09:40:00|41423.4|41403.4|41400.2|41350.2|41429.1|41409.1|41361.3|41284.5|863
1657619100000|2022-07-12 09:45:00|41414.4|41339.2|41362.7|41342.7|41415.5|41362.8|41345.7|41325.7|882
1657619400000|2022-07-12 09:50:00|41362.9|41342.9|41175.6|41055.6|41376.5|41356.5|41156.3|41036.3|994
1657619700000|2022-07-12 09:55:00|41175.8|41055.8|41227.8|41152.3|41244.9|41180.2|41141.3|41037.8|1083
1657620000000|2022-07-12 10:00:00|41231.3|41150.9|41155.8|41135.8|41244.3|41183.2|41149.9|41126.3|914
1657620300000|2022-07-12 10:05:00|41154.9|41134.9|41095.4|41075.4|41166.5|41142.9|41090.2|41050.7|956
1657620600000|2022-07-12 10:10:00|41096.7|41076.7|41114.7|41064.7|41149.4|41077.3|41096.7|41043.2|931
1657620900000|2022-07-12 10:15:00|41114.8|41064.8|41181.9|41099.5|41210.1|41148.8|41109.2|41048.9|964
1657621200000|2022-07-12 10:20:00|41184.8|41103.6|41163.4|41143.4|41201|41158.2|41145.6|41076.2|829
1657621500000|2022-07-12 10:25:00|41162|41142|41185.4|41165.4|41210.4|41168.1|41138.1|41096.7|848
1657621800000|2022-07-12 10:30:00|41185.2|41165.2|41196.7|41176.7|41211.5|41191.5|41171.1|41151.1|868
1657622100000|2022-07-12 10:35:00|41197|41177|41169.6|41149.6|41231.8|41187|41167.6|41146.5|756
1657622400000|2022-07-12 10:40:00|41168.5|41148.5|41121.8|41101.8|41173.1|41153.1|41113.6|41093.6|800
1657622700000|2022-07-12 10:45:00|41121|41101|41121.7|41101.7|41135.7|41115.7|41105.9|41085.9|762
1657623000000|2022-07-12 10:50:00|41121.6|41101.6|41176.2|41126.2|41215.9|41148|41117.5|41089|821
1657623300000|2022-07-12 10:55:00|41190|41113.3|41166.7|41046.7|41193.8|41128.4|41106.3|41044.9|869
1657623600000|2022-07-12 11:00:00|41167.4|41047.4|40933.6|40913.6|41172|41077|40927.6|40907|1009
1657623900000|2022-07-12 11:05:00|40935.9|40915.9|40958.9|40938.9|40998.3|40942.8|40917.7|40867.4|837
1657624200000|2022-07-12 11:10:00|40985.8|40907.1|40952.9|40902.9|40994.1|40934.5|40916.2|40864.6|908
1657624500000|2022-07-12 11:15:00|40952.8|40902.8|40914.6|40864.6|40975.6|40928|40879.4|40831.4|912
1657624800000|2022-07-12 11:20:00|40911.6|40861.6|40838.3|40756.1|40930.2|40893.6|40805|40721.2|1109
1657625100000|2022-07-12 11:25:00|40796.7|40776.7|40794.5|40774.5|40892.8|40797.6|40761.5|40731.1|1033
1657625400000|2022-07-12 11:30:00|40795.3|40775.3|40800.4|40780.4|40840|40792.1|40771.3|40729.9|1023
1657625700000|2022-07-12 11:35:00|40799.4|40779.4|40803.9|40715.9|40835.9|40793.3|40758.1|40668.9|979
1657626000000|2022-07-12 11:40:00|40817.7|40716.2|40821.3|40801.3|40853.4|40816.1|40797.6|40705.1|944
1657626300000|2022-07-12 11:45:00|40820.3|40800.3|40824.2|40804.2|40843|40820.2|40814.4|40768.1|962
1657626600000|2022-07-12 11:50:00|40824.4|40804.4|40881.6|40861.6|40893.1|40873.1|40819.9|40799.9|922
1657626900000|2022-07-12 11:55:00|40882.9|40862.9|40944.5|40924.5|40983.3|40931.6|40868.9|40848.9|948
1657627200000|2022-07-12 12:00:00|40947.1|40927.1|40883|40863|40971.7|40927.3|40784.2|40752.6|1042
1657627500000|2022-07-12 12:05:00|40882.9|40862.9|40889.8|40869.8|40909.8|40873.2|40847.1|40820.5|878
1657627800000|2022-07-12 12:10:00|40890.4|40870.4|40838.8|40818.8|40914.4|40872.5|40829.2|40798|945
1657628100000|2022-07-12 12:15:00|40838|40818|40834.8|40814.8|40841.4|40821.4|40812.2|40792.2|922
1657628400000|2022-07-12 12:20:00|40835.2|40815.2|40870.7|40850.7|40927.9|40882.2|40823.4|40803.4|993
1657628700000|2022-07-12 12:25:00|40870.5|40850.5|40928.3|40908.3|40958.2|40921.5|40865.6|40845.6|906
1657629000000|2022-07-12 12:30:00|40927.1|40907.1|40971.8|40951.8|41028.6|40997.2|40925.2|40864|987
1657629300000|2022-07-12 12:35:00|40972.7|40952.7|40957.2|40907.2|40999.1|40978.4|40957.2|40892.9|927
1657629600000|2022-07-12 12:40:00|40957.1|40907.1|40782.6|40732.6|40982.7|40931.7|40764.8|40719.5|989
1657629900000|2022-07-12 12:45:00|40788.4|40738.4|40761.6|40741.6|40816.3|40765.8|40749.6|40705.9|866
1657630200000|2022-07-12 12:50:00|40762.6|40742.6|40644|40560.5|40792.9|40748.1|40542.4|40452.8|947
1657630500000|2022-07-12 12:55:00|40626.7|40576.7|40609|40589|40661.4|40614.2|40600.3|40531|854
1657630800000|2022-07-12 13:00:00|40609.9|40589.9|40603.3|40553.3|40646.2|40597.4|40586.9|40542.4|853
1657631100000|2022-07-12 13:05:00|40603.1|40553.1|40606.2|40556.2|40640.6|40611.6|40587.5|40543.7|887
1657631400000|2022-07-12 13:10:00|40606.1|40556.1|40623.6|40573.6|40640.1|40604.8|40576.5|40538.6|973
1657631700000|2022-07-12 13:15:00|40624.4|40574.4|40645|40625|40656.3|40636.3|40605.1|40567.9|921
1657632000000|2022-07-12 13:20:00|40644.3|40624.3|40681.4|40661.4|40685.9|40665.9|40641|40621|807
1657632300000|2022-07-12 13:25:00|40681.5|40661.5|40770.5|40750.5|40825.6|40763|40673.5|40653.5|876
1657632600000|2022-07-12 13:30:00|40771.4|40751.4|40727.3|40707.3|40772|40752|40701.8|40669.8|1031
1657632900000|2022-07-12 13:35:00|40727.1|40707.1|40682.3|40662.3|40731.3|40711.3|40678.7|40658.7|1043
1657633200000|2022-07-12 13:40:00|40683.3|40663.3|40727.6|40707.6|40732.5|40712.5|40682.4|40662.4|1019
1657633500000|2022-07-12 13:45:00|40727.7|40707.7|40733.5|40713.5|40752.3|40719.4|40711.9|40676.5|1011
1657633800000|2022-07-12 13:50:00|40733.7|40713.7|40747.3|40727.3|40781.5|40761.5|40732.8|40712.8|1088
1657634100000|2022-07-12 13:55:00|40747.8|40727.8|40712.4|40692.4|40785.4|40741.5|40706.3|40661.7|1028
1657634400000|2022-07-12 14:00:00|40712.8|40692.8|40653.5|40560.1|40747.6|40716.2|40633.9|40547.8|1109
1657634700000|2022-07-12 14:05:00|40658|40561.6|40561.5|40511.5|40661.7|40585.9|40522.3|40468.9|1059
1657635000000|2022-07-12 14:10:00|40561.7|40511.7|40539.7|40456|40584.4|40532.7|40489.2|40431.3|1070
1657635300000|2022-07-12 14:15:00|40540.4|40455.6|40612.8|40515.1|40621.7|40545.1|40522.3|40453.8|1091
1657635600000|2022-07-12 14:20:00|40618.8|40509.4|40552|40465|40619.1|40525.3|40523.5|40452.6|1053
1657635900000|2022-07-12 14:25:00|40551.4|40466.2|40550.1|40470.5|40569.6|40521.8|40510|40445.3|971
1657636200000|2022-07-12 14:30:00|40558.2|40467.5|40529.6|40509.6|40575.5|40522.9|40502.3|40457.4|991
1657636500000|2022-07-12 14:35:00|40530.7|40510.7|40492.4|40472.4|40536.2|40516.2|40488.9|40468.9|958
1657636800000|2022-07-12 14:40:00|40496.2|40476.2|40440.4|40420.4|40506.1|40486.1|40436.9|40416.9|1001
1657637100000|2022-07-12 14:45:00|40440.7|40420.7|40420.9|40400.9|40463.7|40432.1|40400.6|40371|1059
1657637400000|2022-07-12 14:50:00|40421.9|40401.9|40434|40352.7|40450.1|40426.4|40383.8|40329.6|1048
1657637700000|2022-07-12 14:55:00|40431.3|40353|40420.7|40400.7|40447|40408.5|40379.5|40336.4|1073
1657638000000|2022-07-12 15:00:00|40424.8|40404.8|40405.6|40385.6|40430.9|40410.9|40393.4|40373.4|992
1657638300000|2022-07-12 15:05:00|40405.4|40385.4|40337.3|40287.3|40422.3|40402.3|40329.3|40262|891
1657638600000|2022-07-12 15:10:00|40337.6|40287.6|40293|40273|40375.4|40312.3|40288.9|40255.8|942
1657638900000|2022-07-12 15:15:00|40293.5|40273.5|40296.7|40276.7|40337.8|40300.6|40287.1|40228|894
1657639200000|2022-07-12 15:20:00|40297.8|40277.8|40258.7|40238.7|40327.6|40286.6|40258.6|40209.6|874
1657639500000|2022-07-12 15:25:00|40259.4|40239.4|40241.8|40221.8|40286.8|40243.2|40215.1|40184|934
1657639800000|2022-07-12 15:30:00|40242.3|40222.3|40244.8|40224.8|40265.6|40245.6|40240.1|40199.3|787
1657640100000|2022-07-12 15:35:00|40244.2|40224.2|40263.2|40243.2|40281.9|40252.1|40228|40151.3|743
1657640400000|2022-07-12 15:40:00|40262.8|40242.8|40251.2|40231.2|40295.5|40255.3|40245.7|40194|748
1657640700000|2022-07-12 15:45:00|40251.5|40231.5|40239.9|40219.9|40289.1|40240|40222.4|40172.9|771
1657641000000|2022-07-12 15:50:00|40240.5|40220.5|40286.6|40203|40297|40245.4|40239.8|40191|756
1657641300000|2022-07-12 15:55:00|40284.7|40205.4|40476.7|40356.7|40518.6|40398.6|40255.5|40196.3|741
1657641600000|2022-07-12 16:00:00|40484.5|40364.5|40337.5|40245.7|40494.2|40374.2|40326.6|40224.3|825
1657641900000|2022-07-12 16:05:00|40340.7|40245.6|40356.7|40260.3|40375.4|40298.1|40282.6|40222|809
1657642200000|2022-07-12 16:10:00|40361.1|40256.7|40310.3|40290.3|40383.2|40307.1|40304.5|40251.2|856
1657642500000|2022-07-12 16:15:00|40311.1|40291.1|40317.6|40297.6|40387.7|40313.2|40297|40238|613
1657642800000|2022-07-12 16:20:00|40305.8|40285.8|40330.4|40280.4|40390|40311.8|40305.8|40244.3|827
1657643100000|2022-07-12 16:25:00|40340.5|40266.2|40353|40267.7|40392.9|40313.9|40302.9|40225|929
1657643400000|2022-07-12 16:30:00|40350.9|40269.6|40327.1|40277.1|40377.7|40307|40310.4|40243.3|779
1657643700000|2022-07-12 16:35:00|40327.4|40277.4|40311.4|40291.4|40378.9|40301.5|40300.5|40239.2|724
1657644000000|2022-07-12 16:40:00|40338.3|40263.5|40304.5|40254.5|40374.2|40303.5|40288.5|40241.7|663
1657644300000|2022-07-12 16:45:00|40305.3|40255.3|40282.4|40262.4|40317.8|40285.3|40270.8|40242.2|595
1657644600000|2022-07-12 16:50:00|40281.5|40261.5|40383.8|40276.4|40388.1|40301.1|40277.4|40252.5|685
1657644900000|2022-07-12 16:55:00|40382|40279.8|40395.1|40286.7|40396.3|40320.6|40351.3|40259.5|679
1657645200000|2022-07-12 17:00:00|40396.7|40288|40405.8|40355.8|40417.6|40374.7|40360.4|40273.1|903
1657645500000|2022-07-12 17:05:00|40405.9|40355.9|40414.7|40364.7|40459.2|40401.3|40401.8|40336.5|927
1657645800000|2022-07-12 17:10:00|40414.4|40364.4|40423.2|40403.2|40457|40406.7|40395.3|40349.4|835
1657646100000|2022-07-12 17:15:00|40423|40403|40419.1|40399.1|40428.6|40408.6|40414.9|40394.9|750
1657646400000|2022-07-12 17:20:00|40425|40405|40564.3|40489.4|40582.6|40524.5|40411.6|40391.6|870
1657646700000|2022-07-12 17:25:00|40566.6|40488.1|40517.8|40467.8|40581.5|40515.3|40498.8|40444.8|779
1657647000000|2022-07-12 17:30:00|40530.2|40451.6|40534.1|40484.1|40570.6|40506.5|40508|40444.8|728
1657647300000|2022-07-12 17:35:00|40533.9|40483.9|40551.3|40469|40564.2|40498.8|40498.4|40438.9|706
1657647600000|2022-07-12 17:40:00|40551.5|40468.7|40546.1|40437.6|40559.9|40496.1|40491.1|40423.5|777
1657647900000|2022-07-12 17:45:00|40546.4|40437.9|40530.3|40443.2|40553.4|40472.7|40503|40424.4|669
1657648200000|2022-07-12 17:50:00|40539.9|40434.8|40545.5|40428.3|40561.3|40496|40505.8|40428.3|692
1657648500000|2022-07-12 17:55:00|40552.8|40432.8|40470.7|40450.7|40552.8|40472.3|40470.7|40420.5|741
1657648800000|2022-07-12 18:00:00|40471|40451|40436.9|40416.9|40471.4|40451.4|40407.8|40332.3|800
1657649100000|2022-07-12 18:05:00|40437.2|40417.2|40458.3|40408.3|40491.1|40443.2|40434.1|40386.5|723
1657649400000|2022-07-12 18:10:00|40470.7|40396|40507.8|40423.1|40534.2|40464.4|40438.5|40391.2|830
1657649700000|2022-07-12 18:15:00|40508.4|40422.2|40508.8|40411.7|40533|40439.8|40489.8|40405.6|658
1657650000000|2022-07-12 18:20:00|40512.4|40409.7|40517.5|40414.9|40527.3|40436.2|40483.6|40397.6|649
1657650300000|2022-07-12 18:25:00|40520|40412.5|40514.2|40417.6|40539.5|40453.6|40489.4|40401|750
1657650600000|2022-07-12 18:30:00|40514.1|40415.5|40527.3|40416|40552.7|40465.9|40484|40406.9|746
1657650900000|2022-07-12 18:35:00|40521.1|40420.3|40578.8|40502.1|40601.5|40538.1|40518.3|40420.3|719
1657651200000|2022-07-12 18:40:00|40580.1|40501.6|40549.8|40464.2|40582.8|40530|40507.2|40454.1|750
1657651500000|2022-07-12 18:45:00|40551.4|40474.5|40585.5|40509.4|40607|40532.8|40538.7|40457|564
1657651800000|2022-07-12 18:50:00|40574.5|40524.5|40607.6|40487.6|40613.6|40537.1|40534.4|40461|745
1657652100000|2022-07-12 18:55:00|40600.2|40495.8|40583.2|40488.4|40651.9|40553.7|40546.5|40479.3|802
1657652400000|2022-07-12 19:00:00|40588.2|40487.8|40581.4|40498.7|40599.4|40532.2|40545.1|40478.4|798
1657652700000|2022-07-12 19:05:00|40580|40495.1|40603.1|40494.2|40604.1|40535.9|40555.5|40479.1|732
1657653000000|2022-07-12 19:10:00|40604.6|40495.5|40586|40500.5|40612|40531.4|40566.7|40479.5|732
1657653300000|2022-07-12 19:15:00|40592|40498.5|40593.8|40488.8|40605.3|40523.6|40569.6|40477.7|749
1657653600000|2022-07-12 19:20:00|40593.6|40490.7|40600.1|40485.7|40605.9|40509.6|40580.6|40477.1|682
1657653900000|2022-07-12 19:25:00|40598.7|40488.2|40603.8|40488.5|40610|40532.1|40573.3|40479.1|820
1657654200000|2022-07-12 19:30:00|40594.2|40474.2|40609.9|40489.9|40612.7|40500.1|40586|40466.1|696
1657654500000|2022-07-12 19:35:00|40609.3|40489.3|40618.4|40498.4|40634.1|40527.7|40597.8|40477.8|797
1657654800000|2022-07-12 19:40:00|40618.6|40498.6|40628.4|40508.4|40643|40550.1|40600.1|40494.5|747
1657655100000|2022-07-12 19:45:00|40628.8|40508.8|40638.3|40518.3|40673|40558.9|40601.8|40494.6|828
1657655400000|2022-07-12 19:50:00|40638.6|40518.6|40639.5|40519.5|40647.1|40529.4|40616.8|40496.8|864
1657655700000|2022-07-12 19:55:00|40639.4|40519.4|40674.3|40554.3|40676.1|40570.9|40639.4|40519.4|951
1657656000000|2022-07-12 20:00:00|40676|40556|40656.1|40548.2|40676|40567.5|40630|40512.2|760
1657656300000|2022-07-12 20:05:00|40655.2|40548.4|40650.1|40558.7|40661.6|40571.6|40630.4|40520.5|489
1657656600000|2022-07-12 20:10:00|40645.2|40549.7|40661.5|40559|40667.1|40594.8|40639.3|40529.4|432
1657656900000|2022-07-12 20:15:00|40661.4|40557.1|40656.4|40547.9|40665.4|40580.5|40645.7|40534.3|349
1657657200000|2022-07-12 20:20:00|40657.3|40537.3|40663.9|40545.1|40665.8|40586.2|40636.2|40532.3|484
1657657500000|2022-07-12 20:25:00|40663.5|40545.2|40670.4|40587.1|40687|40607.7|40642.3|40541.3|484
1657657800000|2022-07-12 20:30:00|40669.9|40588.6|40659|40556.6|40686.7|40603.4|40653.4|40549|468
1657658100000|2022-07-12 20:35:00|40660.3|40557.4|40662|40561|40682.5|40579.9|40652.8|40549|331
1657658400000|2022-07-12 20:40:00|40660.5|40566.7|40666.7|40578.3|40685.4|40600.3|40644.6|40556|318
1657658700000|2022-07-12 20:45:00|40663.8|40580.3|40660.2|40572.7|40677.8|40604.1|40645.3|40552|206
1657659000000|2022-07-12 20:50:00|40660.8|40573.3|40657.2|40573.2|40674.5|40615.7|40628.3|40552.7|319
1657659300000|2022-07-12 20:55:00|40658.5|40572.6|40681.5|40561.5|40688.5|40608.2|40654.2|40545.8|392
1657659600000|2022-07-12 21:00:00|40680.9|40560.9|40667.6|40617.6|40703|40617.6|40667.6|40553|74
1657659900000|2022-07-12 21:05:00|40669.1|40619.1|40584.8|40464.8|40709.1|40655.2|40584.8|40464.8|89
1657660200000|2022-07-12 21:10:00|40622|40502|40587.1|40467.1|40622|40502|40582.1|40462.1|11
1657660800000|2022-07-12 21:20:00|40577.2|40457.2|40606.5|40486.5|40606.7|40486.7|40577.1|40457.1|58
1657661100000|2022-07-12 21:25:00|40578.6|40458.6|40575.1|40455.1|40578.7|40458.7|40575.1|40455.1|29
1657661400000|2022-07-12 21:30:00|40572.1|40452.1|40631.3|40511.3|40636.9|40516.9|40563.8|40443.8|390
1657661700000|2022-07-12 21:35:00|40631.4|40511.4|40574.6|40454.6|40723.1|40603.1|40539.4|40419.4|134
1657662000000|2022-07-12 21:40:00|40619.9|40499.9|40627.5|40507.5|40631.2|40511.2|40534.5|40414.5|64
1657662300000|2022-07-12 21:45:00|40653.1|40533.1|40583.3|40463.3|40654.5|40534.5|40513.8|40393.8|146
1657662600000|2022-07-12 21:50:00|40585.1|40465.1|40595.7|40475.7|40632|40512|40535.6|40415.6|215
1657662900000|2022-07-12 21:55:00|40601.3|40481.3|40575.5|40455.5|40637.2|40517.2|40528.8|40408.8|136
1657663200000|2022-07-12 22:00:00|40631.5|40511.5|40580.2|40460.2|40663.9|40543.9|40540|40420|829
1657663500000|2022-07-12 22:05:00|40582.3|40462.3|40620.2|40500.2|40639.5|40519.5|40534.5|40414.5|927
1657663800000|2022-07-12 22:10:00|40616.4|40496.4|40660.7|40540.7|40669|40560.5|40580|40470.5|616
1657664100000|2022-07-12 22:15:00|40659.9|40539.9|40668.4|40548.4|40677.7|40566.5|40616.5|40532.6|503
1657664400000|2022-07-12 22:20:00|40668|40548|40654.5|40546.9|40682.5|40562.5|40652.5|40533.1|423
1657664700000|2022-07-12 22:25:00|40662.5|40542.5|40653.1|40533.1|40687.8|40567.8|40642.3|40526.4|386
1657665000000|2022-07-12 22:30:00|40650.2|40530.2|40646.5|40526.5|40676.3|40557|40616|40517.1|328
1657665300000|2022-07-12 22:35:00|40651.6|40531.6|40671|40551|40679.4|40559.4|40615.5|40511.3|315
1657665600000|2022-07-12 22:40:00|40668.7|40548.7|40665.4|40545.4|40668.7|40560.5|40610.5|40511.9|285
1657665900000|2022-07-12 22:45:00|40662.7|40542.7|40655.4|40535.4|40679|40559|40639.9|40522.5|259
1657666200000|2022-07-12 22:50:00|40655.5|40535.5|40650.7|40530.7|40674.2|40576|40596|40516.1|361
1657666500000|2022-07-12 22:55:00|40650.9|40530.9|40649.8|40529.8|40673.6|40565.3|40615.3|40514.2|369
1657666800000|2022-07-12 23:00:00|40648.3|40528.3|40677.3|40557.3|40683.8|40567.7|40644.6|40524.6|615
1657667100000|2022-07-12 23:05:00|40677.4|40557.4|40657.9|40537.9|40680.7|40560.7|40650|40531.3|528
1657667400000|2022-07-12 23:10:00|40658.4|40538.4|40656.9|40536.9|40673|40553|40640|40527.8|467
1657667700000|2022-07-12 23:15:00|40666.8|40546.8|40675.3|40555.3|40683.5|40563.5|40647|40532.6|470
1657668000000|2022-07-12 23:20:00|40656.4|40536.4|40657.2|40537.2|40688.2|40568.2|40646.4|40534.9|546
1657668300000|2022-07-12 23:25:00|40655.8|40535.8|40639|40541.1|40679.1|40559.1|40639|40530|543
1657668600000|2022-07-12 23:30:00|40663.6|40543.6|40661.7|40541.7|40677.6|40557.6|40635.4|40528.6|546
1657668900000|2022-07-12 23:35:00|40662.8|40542.8|40663.7|40543.7|40674.7|40554.7|40635.6|40528.8|470
1657669200000|2022-07-12 23:40:00|40663.3|40543.3|40655.7|40535.7|40675.8|40555.8|40642.8|40526.2|481
1657669500000|2022-07-12 23:45:00|40657.7|40537.7|40662.8|40542.8|40675.2|40555.2|40643.8|40525.6|511
1657669800000|2022-07-12 23:50:00|40661|40541|40655.4|40535.4|40685.3|40565.3|40632|40529.5|603
1657670100000|2022-07-12 23:55:00|40659.4|40539.4|40673.8|40553.8|40685.6|40565.6|40648.3|40535.2|520
1657670400000|2022-07-13 00:00:00|40674.1|40554.1|40657.1|40537.1|40675.4|40558|40608|40517.1|806
1657670700000|2022-07-13 00:05:00|40655.7|40535.7|40657.7|40537.7|40669.6|40549.6|40624.8|40509.7|745
1657671000000|2022-07-13 00:10:00|40657.8|40537.8|40688.6|40568.6|40701.5|40582|40644.3|40537.4|816
1657671300000|2022-07-13 00:15:00|40681.4|40565|40675|40555.8|40692.6|40572.6|40647|40546.1|780
1657671600000|2022-07-13 00:20:00|40667.3|40559.5|40686.8|40566.8|40693.6|40583.9|40633.9|40543.5|785
1657671900000|2022-07-13 00:25:00|40686.1|40566.1|40668.6|40560.5|40700.8|40592.3|40642.3|40544.5|605
1657672200000|2022-07-13 00:30:00|40667.1|40565.2|40672|40557.7|40708|40588|40646.5|40546.5|639
1657672500000|2022-07-13 00:35:00|40671.8|40560|40668.7|40552.5|40698.3|40582.2|40624.5|40541|675
1657672800000|2022-07-13 00:40:00|40668.2|40552.4|40658|40559.6|40689.4|40571.1|40649.6|40544.5|612
1657673100000|2022-07-13 00:45:00|40658.5|40555.5|40653.4|40533.6|40680.9|40578|40626.5|40529.9|701
1657673400000|2022-07-13 00:50:00|40652.1|40532.1|40674.8|40556|40686.7|40573.7|40631.3|40531.7|846
1657673700000|2022-07-13 00:55:00|40676.7|40556.7|40663.4|40581|40711.6|40605.5|40625.5|40556.7|700
1657674000000|2022-07-13 01:00:00|40663.8|40580.6|40639.5|40521.2|40692.4|40600.6|40593|40503.1|919
1657674300000|2022-07-13 01:05:00|40641.7|40521.7|40647.3|40527.3|40665.5|40545.5|40622.7|40507.7|760
1657674600000|2022-07-13 01:10:00|40646.1|40526.1|40666.2|40582.4|40690.6|40584.6|40621|40526.1|791
1657674900000|2022-07-13 01:15:00|40668.6|40577.9|40669.5|40571.4|40712.4|40607.3|40615|40552.6|741
1657675200000|2022-07-13 01:20:00|40671.2|40570.5|40678|40588.7|40699.6|40593.8|40633.7|40556.2|710
1657675500000|2022-07-13 01:25:00|40679.4|40589.1|40686.4|40587.4|40722.8|40626.2|40636.2|40582.8|789
1657675800000|2022-07-13 01:30:00|40684.6|40589.7|40668.1|40588.4|40718|40611.7|40631.7|40572.7|833
1657676100000|2022-07-13 01:35:00|40670|40585.9|40682.3|40588.2|40702|40620.5|40640.5|40571.5|761
1657676400000|2022-07-13 01:40:00|40682.5|40588.5|40713.8|40611|40727.6|40634|40642.5|40577.9|813
1657676700000|2022-07-13 01:45:00|40708.6|40608.9|40701.7|40601.4|40723.2|40629.3|40649.3|40584.6|667
1657677000000|2022-07-13 01:50:00|40700.9|40600.9|40692.9|40599.8|40725.7|40627.8|40647.8|40586.3|767
1657677300000|2022-07-13 01:55:00|40688.8|40600.3|40736.5|40616.5|40736.5|40627.5|40647.5|40577.3|660
1657677600000|2022-07-13 02:00:00|40697.9|40603|40716.9|40597.1|40748.3|40639|40674|40581.7|851
1657677900000|2022-07-13 02:05:00|40682.1|40625.9|40710.9|40608.8|40741.7|40635|40653.5|40594.5|713
1657678200000|2022-07-13 02:10:00|40710.7|40609.2|40680.5|40601.5|40732.8|40624.9|40661.4|40595.1|739
1657678500000|2022-07-13 02:15:00|40681.7|40602|40697|40611.7|40728.1|40637.1|40652.7|40592.3|601
1657678800000|2022-07-13 02:20:00|40697.4|40610.5|40676.4|40626.4|40735.7|40642|40645.2|40598|607
1657679100000|2022-07-13 02:25:00|40676.5|40626.5|40664.8|40614.8|40732.6|40640.5|40651|40595.8|576
1657679400000|2022-07-13 02:30:00|40664.2|40614.2|40686.5|40583.4|40714|40621.5|40639.8|40580.4|688
1657679700000|2022-07-13 02:35:00|40661.8|40583|40664.5|40573.5|40695.1|40612.4|40631.1|40568.1|772
1657680000000|2022-07-13 02:40:00|40665.5|40571.4|40676.3|40578.8|40698.3|40603.2|40640.2|40551.4|759
1657680300000|2022-07-13 02:45:00|40672.4|40578.5|40664.2|40577.9|40692.7|40608.2|40626.2|40562.5|636
1657680600000|2022-07-13 02:50:00|40667.5|40575.4|40660.1|40572.5|40690.6|40602|40618.7|40558.4|750
1657680900000|2022-07-13 02:55:00|40659.9|40569.6|40645.8|40539.8|40685.5|40579.8|40622.9|40527.1|752
1657681200000|2022-07-13 03:00:00|40645.5|40539.1|40643|40541.8|40653.6|40562.2|40608.1|40527|749
1657681500000|2022-07-13 03:05:00|40638.5|40544.1|40641.1|40552.3|40673.4|40576.5|40589.6|40526.2|655
1657681800000|2022-07-13 03:10:00|40645.6|40553|40655.9|40553.5|40680.4|40584|40600.5|40533.8|700
1657682100000|2022-07-13 03:15:00|40656.7|40554|40649.7|40549.8|40674.1|40560.6|40631.8|40535.4|764
1657682400000|2022-07-13 03:20:00|40648.7|40549.3|40642.4|40545.4|40675.3|40566.4|40615.5|40533.1|687
1657682700000|2022-07-13 03:25:00|40646.4|40542.5|40664.4|40547.8|40671.4|40566.5|40616.5|40536.9|616
1657683000000|2022-07-13 03:30:00|40665.6|40545.6|40609.8|40510.2|40670.4|40569.8|40586.8|40498.5|732
1657683300000|2022-07-13 03:35:00|40609.4|40504.8|40639.4|40536.5|40649.1|40557.5|40561.9|40503.2|707
1657683600000|2022-07-13 03:40:00|40642.2|40537.2|40639|40549.2|40654.1|40549.2|40618.5|40521.6|715
1657683900000|2022-07-13 03:45:00|40639.7|40548.4|40661|40541|40675.3|40555.3|40627.4|40532|595
1657684200000|2022-07-13 03:50:00|40662.5|40542.5|40674.5|40561.2|40694.8|40575.4|40624.4|40538.3|703
1657684500000|2022-07-13 03:55:00|40672|40563|40671|40561.8|40700.7|40580.7|40646|40549.2|676
1657684800000|2022-07-13 04:00:00|40673.8|40562.1|40672.2|40559.6|40692.9|40572.9|40657.6|40540.2|566
1657685100000|2022-07-13 04:05:00|40675.6|40557.7|40674.3|40561.8|40692.1|40574.1|40646.4|40545.6|476
1657685400000|2022-07-13 04:10:00|40676.1|40564.1|40691.8|40577.1|40706.3|40587|40654|40554.3|573
1657685700000|2022-07-13 04:15:00|40690.2|40572.6|40689.1|40569.1|40704.1|40612.5|40632.5|40561.6|422
1657686000000|2022-07-13 04:20:00|40689.5|40569.5|40680.8|40560.8|40700.7|40582|40625.8|40547.2|571
1657686300000|2022-07-13 04:25:00|40648.8|40563.4|40654.4|40554.6|40691.1|40571.1|40638.8|40540.5|670
1657686600000|2022-07-13 04:30:00|40662|40552|40679.9|40588|40692.9|40601.3|40644.2|40543.5|637
1657686900000|2022-07-13 04:35:00|40676.4|40587.9|40681|40585.2|40699.4|40612.9|40651.1|40563|445
1657687200000|2022-07-13 04:40:00|40680.9|40585.7|40684.8|40602.8|40702|40620|40640|40567.8|492
1657687500000|2022-07-13 04:45:00|40679.3|40597.9|40680.6|40592.6|40707.7|40615.9|40660|40574.3|450
1657687800000|2022-07-13 04:50:00|40684.7|40591.2|40683.9|40570.3|40713|40609.8|40653|40565.6|405
1657688100000|2022-07-13 04:55:00|40683.8|40604.3|40686.5|40599.3|40711.2|40636.9|40656.9|40572.6|577
1657688400000|2022-07-13 05:00:00|40689.7|40599.5|40696.7|40589.8|40700.9|40630.6|40635.9|40579.9|534
1657688700000|2022-07-13 05:05:00|40695.2|40585.9|40688.1|40609.9|40703.4|40633.6|40638.9|40583.8|495
1657689000000|2022-07-13 05:10:00|40690.4|40598.5|40724.1|40639.6|40748.6|40683.8|40661.4|40592.8|657
1657689300000|2022-07-13 05:15:00|40705.5|40655.5|40694.5|40674.5|40773.6|40702.7|40691.4|40641.8|565
1657689600000|2022-07-13 05:20:00|40725.8|40649.9|40717|40642.2|40745.4|40697|40692.2|40639.9|576
1657689900000|2022-07-13 05:25:00|40702.1|40652.1|40694.3|40674.3|40748.8|40685.3|40688.5|40639.2|568
1657690200000|2022-07-13 05:30:00|40695.5|40675.5|40724.3|40643.4|40756.9|40687.4|40684|40632.7|753
1657690500000|2022-07-13 05:35:00|40726|40642.4|40745.1|40662.2|40768|40703.7|40681.1|40627.3|716
1657690800000|2022-07-13 05:40:00|40745.2|40662.3|40691.2|40641.2|40752.1|40695.8|40673|40616|734
1657691100000|2022-07-13 05:45:00|40690.6|40640.6|40713.8|40618.6|40745.8|40672.6|40672.5|40615.2|565
1657691400000|2022-07-13 05:50:00|40713|40618.3|40658.6|40638.6|40734.2|40661.5|40648.9|40606|767
1657691700000|2022-07-13 05:55:00|40696.5|40619.8|40713|40621.6|40730|40649.8|40663.5|40608.8|670
1657692000000|2022-07-13 06:00:00|40678.7|40638.9|40672.5|40611.4|40713.1|40638.9|40631.7|40562.4|1000
1657692300000|2022-07-13 06:05:00|40673.2|40609.2|40657.1|40604.9|40694.1|40632.1|40633.6|40591.5|923
1657692600000|2022-07-13 06:10:00|40655.3|40604.3|40678.4|40658.4|40687|40667|40627|40581.2|980
1657692900000|2022-07-13 06:15:00|40679.7|40659.7|40743.8|40669.4|40768.8|40698.5|40666|40623|1060
1657693200000|2022-07-13 06:20:00|40744.3|40669|40674.4|40654.4|40770.9|40711|40671.6|40641|946
1657693500000|2022-07-13 06:25:00|40673.4|40653.4|40638.4|40588.4|40696.2|40659.4|40635.8|40538|964
1657693800000|2022-07-13 06:30:00|40638.9|40588.9|40658|40580.8|40666.7|40625.3|40621.7|40561.7|967
1657694100000|2022-07-13 06:35:00|40658.7|40579.9|40640.7|40620.7|40668.3|40622.5|40599.1|40545.8|1005
1657694400000|2022-07-13 06:40:00|40641|40621|40615.1|40595.1|40663.1|40624.6|40611.3|40567|950
1657694700000|2022-07-13 06:45:00|40614.4|40594.4|40612|40592|40634.3|40609.4|40600.1|40580.1|947
1657695000000|2022-07-13 06:50:00|40610.7|40590.7|40579.9|40559.9|40628.1|40597.6|40579.9|40543.9|875
1657695300000|2022-07-13 06:55:00|40579.7|40559.7|40640.5|40590.5|40654.7|40602.7|40577.7|40557.7|980
1657695600000|2022-07-13 07:00:00|40639.4|40589.4|40575.3|40555.3|40651.5|40589.5|40538.5|40518.5|1113
1657695900000|2022-07-13 07:05:00|40574.5|40554.5|40652|40632|40667.7|40647.7|40574.5|40554.5|1072
1657696200000|2022-07-13 07:10:00|40651.6|40631.6|40658.9|40638.9|40668.9|40648.9|40641|40621|999
1657696500000|2022-07-13 07:15:00|40658.1|40638.1|40732.2|40712.2|40752.7|40732.7|40656.3|40636.3|1037
1657696800000|2022-07-13 07:20:00|40729.5|40709.5|40797.6|40777.6|40800.4|40780.4|40706.8|40686.8|1043
1657697100000|2022-07-13 07:25:00|40797.7|40777.7|40816.9|40796.9|40867.9|40823.8|40779|40720.9|1092
1657697400000|2022-07-13 07:30:00|40817.4|40797.4|40823.4|40773.4|40843.5|40810.6|40793.5|40754.3|1009
1657697700000|2022-07-13 07:35:00|40821.3|40771.3|40830|40780|40856.2|40810.8|40803.9|40765.5|930
1657698000000|2022-07-13 07:40:00|40830.2|40780.2|40823.6|40773.6|40850.1|40787.9|40785.1|40732.9|1018
1657698300000|2022-07-13 07:45:00|40826.1|40776.1|40801.6|40781.6|40864.3|40821.7|40793.9|40767.4|1027
1657698600000|2022-07-13 07:50:00|40800.4|40780.4|40775.7|40755.7|40822.6|40789.2|40768.6|40725.2|1053
1657698900000|2022-07-13 07:55:00|40776.4|40756.4|40736.2|40716.2|40794.3|40757.1|40722.1|40695.3|960
1657699200000|2022-07-13 08:00:00|40736.6|40716.6|40713.3|40693.3|40742.6|40722.6|40695|40675|1000
1657699500000|2022-07-13 08:05:00|40712.6|40692.6|40736.7|40716.7|40742.1|40722.1|40695.9|40675.9|939
1657699800000|2022-07-13 08:10:00|40736.6|40716.6|40801.7|40781.7|40839.7|40796.1|40735.2|40715.2|866
1657700100000|2022-07-13 08:15:00|40803.1|40783.1|40841.3|40821.3|40863.5|40843.5|40792.6|40772.6|929
1657700400000|2022-07-13 08:20:00|40841.4|40821.4|40821.2|40801.2|40849.4|40826.8|40780.8|40758.5|982
1657700700000|2022-07-13 08:25:00|40821.5|40801.5|40835|40815|40878.1|40839.5|40809.4|40764.2|1018
1657701000000|2022-07-13 08:30:00|40834.9|40814.9|40805.1|40785.1|40837.2|40817.2|40757.4|40709.1|1041
1657701300000|2022-07-13 08:35:00|40805.2|40785.2|40866.9|40846.9|40869|40849|40794.4|40758.1|974
1657701600000|2022-07-13 08:40:00|40866.5|40846.5|40870.7|40850.7|40884.9|40864.9|40852.6|40832.6|887
1657701900000|2022-07-13 08:45:00|40869.8|40849.8|40940.9|40920.9|40969.3|40938.3|40869.8|40849.8|937
1657702200000|2022-07-13 08:50:00|40940.6|40920.6|40927.4|40907.4|40945.9|40925.9|40923.7|40903.7|869
1657702500000|2022-07-13 08:55:00|40926.9|40906.9|40907.9|40887.9|40931.8|40911.8|40902.7|40882.7|869
1657702800000|2022-07-13 09:00:00|40908.7|40888.7|40909.2|40889.2|40932.1|40912.1|40900.6|40880.6|840
1657703100000|2022-07-13 09:05:00|40913.3|40893.3|40925.2|40905.2|40970|40923.8|40903.9|40883.9|809
1657703400000|2022-07-13 09:10:00|40923.5|40903.5|40913.5|40893.5|40940.8|40920.8|40909.3|40889.3|807
1657703700000|2022-07-13 09:15:00|40913|40893|40920.7|40900.7|40959.4|40915.8|40905.9|40884.4|694
1657704000000|2022-07-13 09:20:00|40920|40900|40930.3|40910.3|40932.8|40912.8|40915.1|40895.1|752
1657704300000|2022-07-13 09:25:00|40930.9|40910.9|40938.2|40918.2|40947.1|40927.1|40928.2|40908.2|721
1657704600000|2022-07-13 09:30:00|40939.4|40919.4|40927.5|40907.5|40942.9|40922.9|40922.1|40902.1|778
1657704900000|2022-07-13 09:35:00|40931.8|40911.8|40922.4|40902.4|40933.8|40913.8|40907|40887|709
1657705200000|2022-07-13 09:40:00|40921.7|40901.7|40914.3|40894.3|40933.3|40913.3|40907.8|40887.8|674
1657705500000|2022-07-13 09:45:00|40916.8|40896.8|40919.2|40899.2|40923.4|40903.4|40906.3|40886.3|739
1657705800000|2022-07-13 09:50:00|40919.8|40899.8|40925.4|40905.4|40945.8|40905.4|40891.1|40846.6|708
1657706100000|2022-07-13 09:55:00|40924.3|40904.3|40941.1|40921.1|40950.4|40930.4|40903.4|40883.4|739
1657706400000|2022-07-13 10:00:00|40940.9|40920.9|40907.2|40887.2|40941.7|40921.7|40905.4|40885.4|650
1657706700000|2022-07-13 10:05:00|40907.8|40887.8|40909.5|40889.5|40918.4|40898.4|40899.5|40879.5|691
1657707000000|2022-07-13 10:10:00|40911|40891|40912.8|40892.8|40923.7|40903.7|40905.4|40885.4|622
1657707300000|2022-07-13 10:15:00|40913.2|40893.2|40912.8|40892.8|40918.9|40898.9|40896.7|40876.7|687
1657707600000|2022-07-13 10:20:00|40913.4|40893.4|40837.8|40817.8|40913.7|40893.7|40833.1|40813.1|882
1657707900000|2022-07-13 10:25:00|40838.4|40818.4|40792.3|40772.3|40868.6|40837.1|40771.4|40745|861
1657708200000|2022-07-13 10:30:00|40793|40773|40776.9|40756.9|40831.2|40797.5|40771.5|40742.5|792
1657708500000|2022-07-13 10:35:00|40776.7|40756.7|40732.8|40712.8|40783|40758.4|40725.2|40705.2|849
1657708800000|2022-07-13 10:40:00|40738.4|40718.4|40754.8|40734.8|40761.2|40741.2|40727.1|40707.1|777
1657709100000|2022-07-13 10:45:00|40755|40735|40756.2|40736.2|40764.2|40744.2|40729|40709|766
1657709400000|2022-07-13 10:50:00|40752.8|40732.8|40803.3|40707.4|40835.1|40793.4|40739|40690.8|779
1657709700000|2022-07-13 10:55:00|40793.6|40710.7|40818.6|40719.3|40823.6|40735.3|40760.2|40688.1|773
1657710000000|2022-07-13 11:00:00|40810.2|40725.5|40771.7|40751.7|40832.5|40760.1|40763.3|40718|886
1657710300000|2022-07-13 11:05:00|40772|40752|40766.6|40746.6|40779.5|40759.5|40751.1|40723.2|883
1657710600000|2022-07-13 11:10:00|40767.6|40747.6|40787.6|40767.6|40796.4|40769|40754.3|40716.6|791
1657710900000|2022-07-13 11:15:00|40786.9|40766.9|40792.9|40772.9|40808|40788|40775.8|40727.2|679
1657711200000|2022-07-13 11:20:00|40791.9|40771.9|40761.8|40741.8|40799.8|40779.8|40753.6|40733.6|791
1657711500000|2022-07-13 11:25:00|40761.5|40741.5|40768|40748|40775.1|40755.1|40753.3|40733.3|765
1657711800000|2022-07-13 11:30:00|40768.2|40748.2|40755.9|40735.9|40781.1|40761.1|40750.7|40730.7|846
1657712100000|2022-07-13 11:35:00|40754.6|40734.6|40756.9|40736.9|40818.3|40762.6|40748.7|40720.2|866
1657712400000|2022-07-13 11:40:00|40756.2|40736.2|40739.8|40719.8|40762|40742|40737.5|40717.5|833
1657712700000|2022-07-13 11:45:00|40740|40720|40793.8|40773.8|40810.2|40783.5|40739.7|40719.7|802
1657713000000|2022-07-13 11:50:00|40794.4|40774.4|40769.2|40749.2|40794.4|40774.4|40744.6|40710.9|890
1657713300000|2022-07-13 11:55:00|40767|40747|40714|40694|40768|40748|40698.7|40652.6|956
1657713600000|2022-07-13 12:00:00|40712.3|40692.3|40682.3|40662.3|40722.3|40702.3|40674|40654|954
1657713900000|2022-07-13 12:05:00|40683.7|40663.7|40635|40615|40685|40665|40604.9|40584.9|960
1657714200000|2022-07-13 12:10:00|40634.7|40614.7|40674.3|40654.3|40744.7|40703.1|40623|40603|951
1657714500000|2022-07-13 12:15:00|40674.6|40654.6|40653.9|40633.9|40710|40681.4|40650.1|40591.5|924
1657714800000|2022-07-13 12:20:00|40653.3|40633.3|40663.4|40594.9|40679.5|40639.2|40607.9|40554|895
1657715100000|2022-07-13 12:25:00|40660.2|40608.6|40686.2|40566.2|40716|40643.8|40536.9|40417.8|850
1657715400000|2022-07-13 12:30:00|40719|40599|41026.6|40963|41053|40980.9|40672.6|40561.5|1185
1657715700000|2022-07-13 12:35:00|41037.1|40978.9|41046.7|40981.2|41052|40991|40986.1|40920|1146
1657716000000|2022-07-13 12:40:00|41048.5|40984.8|41051.2|40974.3|41095|41008|41008.9|40915|1149
1657716300000|2022-07-13 12:45:00|41043.7|40977.6|40933.6|40866.8|41112|41019.5|40916.3|40835|1183
1657716600000|2022-07-13 12:50:00|40936.1|40869.8|40890.5|40818.6|40943.6|40878.5|40790|40692.7|1182
1657716900000|2022-07-13 12:55:00|40892.8|40816.8|40904.1|40845.9|40961.1|40909.5|40854.4|40792.6|1163
1657717200000|2022-07-13 13:00:00|40900.8|40845.4|40878.5|40839|41008|40932.1|40863.8|40823.8|1113
1657717500000|2022-07-13 13:05:00|40881|40838.2|40912.4|40846.3|40959|40901|40861.8|40826.1|1097
1657717800000|2022-07-13 13:10:00|40912|40848.9|40868.9|40803.9|40924|40871.2|40810.3|40771|1125
1657718100000|2022-07-13 13:15:00|40868|40799.3|40940.7|40873.6|40953.3|40875.7|40837.5|40758.4|1086
1657718400000|2022-07-13 13:20:00|40941.2|40873.9|40985.2|40922.1|40999|40941.3|40920.3|40841|1100
1657718700000|2022-07-13 13:25:00|40963.3|40943.3|40945.6|40897.9|40985.2|40943.3|40920.8|40882.9|1096
1657719000000|2022-07-13 13:30:00|40947.9|40897.8|40941|40872|40967.1|40902.9|40903.2|40824|816
1657719300000|2022-07-13 13:35:00|40939.6|40871.2|40894.4|40822|40961|40885|40881.9|40781|785
1657719600000|2022-07-13 13:40:00|40895.2|40818.5|40902.4|40846.3|40944|40867.1|40834.3|40773.6|814
1657719900000|2022-07-13 13:45:00|40902.2|40843.6|40846.3|40783.2|40999.1|40930.6|40817.3|40763|1004
1657720200000|2022-07-13 13:50:00|40841.8|40784.4|40846.6|40796.4|40862.1|40823.1|40794.7|40757.4|1117
1657720500000|2022-07-13 13:55:00|40843.6|40797.3|40884|40833|40904.2|40857.5|40827.6|40789.4|1128
1657720800000|2022-07-13 14:00:00|40894|40833.9|40803.2|40756.1|40916.5|40849.2|40777.7|40728.4|1160
1657721100000|2022-07-13 14:05:00|40805.4|40755.5|40842|40793.8|40868.1|40816.7|40779.3|40740.6|1092
1657721400000|2022-07-13 14:10:00|40833|40793.2|40761.7|40712.7|40881.1|40841.5|40726|40686.4|1159
1657721700000|2022-07-13 14:15:00|40762.9|40721.4|40755.6|40735.6|40790.1|40757.5|40726|40706|1118
1657722000000|2022-07-13 14:20:00|40755.4|40735.4|40765.8|40745.8|40813.7|40793.7|40755.4|40735.4|1137
1657722300000|2022-07-13 14:25:00|40766|40746|40735|40715|40783.1|40763.1|40732.3|40712.3|1102
1657722600000|2022-07-13 14:30:00|40734.1|40714.1|40711.3|40691.3|40765.6|40745.6|40698|40678|1113
1657722900000|2022-07-13 14:35:00|40710.7|40690.7|40607.2|40587.2|40713.5|40693.5|40602.2|40582.2|1118
1657723200000|2022-07-13 14:40:00|40607.4|40587.4|40563.6|40543.6|40696.3|40653.2|40563.3|40543.3|1141
1657723500000|2022-07-13 14:45:00|40570.3|40550.3|40460.8|40440.8|40608.5|40588.5|40442.5|40422.5|1150
1657723800000|2022-07-13 14:50:00|40466.3|40446.3|40455.5|40435.5|40475.2|40455.2|40407.6|40387.6|1141
1657724100000|2022-07-13 14:55:00|40455.8|40435.8|40445|40425|40457|40437|40379.3|40359.3|1118
1657724400000|2022-07-13 15:00:00|40443.3|40423.3|40473|40453|40503.9|40480.6|40420.2|40400.2|1084
1657724700000|2022-07-13 15:05:00|40472.9|40452.9|40460.4|40440.4|40478.3|40452.9|40419.8|40391.3|1077
1657725000000|2022-07-13 15:10:00|40460.2|40440.2|40474.7|40400.7|40526.6|40481.9|40445.6|40398.4|1057
1657725300000|2022-07-13 15:15:00|40476.8|40400.8|40480.3|40460.3|40485.6|40463.3|40440.8|40382.6|957
1657725600000|2022-07-13 15:20:00|40480.5|40460.5|40514.5|40494.5|40515.5|40495.5|40468.3|40448.3|939
1657725900000|2022-07-13 15:25:00|40514.8|40494.8|40544.4|40524.4|40546.9|40526.9|40513.6|40493.6|936
1657726200000|2022-07-13 15:30:00|40543.4|40523.4|40551.8|40531.8|40570.8|40531.8|40506.9|40486.9|987
1657726500000|2022-07-13 15:35:00|40551.5|40531.5|40561.4|40541.4|40577.8|40542.3|40533.1|40490.6|901
1657726800000|2022-07-13 15:40:00|40561.5|40541.5|40558.2|40538.2|40586|40545|40538.2|40501|877
1657727100000|2022-07-13 15:45:00|40558.1|40538.1|40562.1|40542.1|40582.9|40562.9|40548.4|40528.4|887
1657727400000|2022-07-13 15:50:00|40562.8|40542.8|40586.8|40566.8|40590|40570|40544.7|40524.7|932
1657727700000|2022-07-13 15:55:00|40588.5|40568.5|40586.4|40566.4|40601.3|40581.3|40554.5|40534.5|1008
1657728000000|2022-07-13 16:00:00|40592.7|40572.7|40564.8|40544.8|40592.7|40572.7|40561.2|40541.2|967
1657728300000|2022-07-13 16:05:00|40563.6|40543.6|40543|40523|40573.9|40553.9|40530|40510|937
1657728600000|2022-07-13 16:10:00|40543.1|40523.1|40551.5|40531.5|40559.3|40539.3|40527.4|40507.4|882
1657728900000|2022-07-13 16:15:00|40548.7|40528.7|40520|40500|40560.7|40540.7|40512.9|40492.9|795
1657729200000|2022-07-13 16:20:00|40520.6|40500.6|40531.3|40511.3|40536.2|40516.2|40513.2|40493.2|879
1657729500000|2022-07-13 16:25:00|40531.5|40511.5|40515.3|40495.3|40536.3|40516.3|40507|40487|909
1657729800000|2022-07-13 16:30:00|40515.6|40495.6|40500.5|40480.5|40515.6|40495.6|40490.2|40470.2|815
1657730100000|2022-07-13 16:35:00|40501.4|40481.4|40505.5|40485.5|40515.3|40495.3|40498|40478|756
1657730400000|2022-07-13 16:40:00|40506.4|40486.4|40547.8|40527.8|40557.9|40537.9|40505.9|40485.9|800
1657730700000|2022-07-13 16:45:00|40546.9|40526.9|40536.4|40516.4|40563.7|40543.7|40533.9|40513.9|854
1657731000000|2022-07-13 16:50:00|40535.7|40515.7|40551|40531|40565.8|40545.8|40532.7|40512.7|762
1657731300000|2022-07-13 16:55:00|40550.5|40530.5|40572.6|40552.6|40585.6|40565.6|40547.9|40527.9|834
1657731600000|2022-07-13 17:00:00|40568.9|40548.9|40597.4|40509.2|40599.2|40568.7|40523.6|40492.6|967
1657731900000|2022-07-13 17:05:00|40596.9|40507.7|40608.2|40504.7|40617.2|40518.3|40560|40464|929
1657732200000|2022-07-13 17:10:00|40607.9|40506.8|40566.1|40516.1|40620.1|40517.2|40557.9|40465|940
1657732500000|2022-07-13 17:15:00|40552.4|40532.4|40612.2|40492.2|40620.7|40535.6|40543.3|40450.7|971
1657732800000|2022-07-13 17:20:00|40613|40493|40576.5|40556.5|40628.7|40578.2|40564.7|40490.5|876
1657733100000|2022-07-13 17:25:00|40579.6|40559.6|40568.1|40548.1|40630|40576.5|40555.1|40500.8|786
1657733400000|2022-07-13 17:30:00|40568.6|40548.6|40563.1|40543.1|40609.4|40557.6|40546.5|40509.3|840
1657733700000|2022-07-13 17:35:00|40563.3|40543.3|40562.2|40542.2|40584.2|40564.2|40545.7|40523|884
1657734000000|2022-07-13 17:40:00|40561.7|40541.7|40551.3|40531.3|40576.4|40556.4|40534.9|40514.9|862
1657734300000|2022-07-13 17:45:00|40551|40531|40545.2|40525.2|40599.7|40551.9|40532.6|40493.8|550
1657734600000|2022-07-13 17:50:00|40544.8|40524.8|40570.7|40550.7|40628.3|40552.8|40535.2|40504.9|667
1657734900000|2022-07-13 17:55:00|40571.1|40551.1|40574.2|40524.2|40623.1|40563.5|40546.6|40497|850
1657735200000|2022-07-13 18:00:00|40584.1|40510|40660.7|40577.6|40699.8|40615.9|40561.2|40510|1101
1657735500000|2022-07-13 18:05:00|40659.6|40576.9|40660.9|40563.5|40673.7|40601|40597.2|40550.9|1052
1657735800000|2022-07-13 18:10:00|40653.9|40560.5|40656.4|40572|40671.7|40598.4|40597.7|40551|919
1657736100000|2022-07-13 18:15:00|40655.7|40571.6|40635|40615|40677.1|40630.2|40593.1|40545.2|936
1657736400000|2022-07-13 18:20:00|40634.6|40614.6|40617.1|40567.1|40648.2|40628.2|40601.2|40551.9|918
1657736700000|2022-07-13 18:25:00|40614.7|40564.7|40618.5|40568.5|40649.3|40587.4|40589.3|40536.5|896
1657737000000|2022-07-13 18:30:00|40634.4|40558.1|40607.5|40557.5|40647|40591.7|40590.5|40536.8|739
1657737300000|2022-07-13 18:35:00|40607.6|40557.6|40593.6|40573.6|40653.5|40596.3|40580.3|40529.9|637
1657737600000|2022-07-13 18:40:00|40592.5|40572.5|40624.1|40548|40668|40581.2|40589|40534.5|687
1657737900000|2022-07-13 18:45:00|40624.2|40545|40642.1|40562.3|40654.1|40573.1|40594|40527|908
1657738200000|2022-07-13 18:50:00|40644.2|40555.9|40638.8|40559.5|40678.4|40582.6|40594.1|40529.1|760
1657738500000|2022-07-13 18:55:00|40639.3|40560.2|40649.7|40599.7|40675.9|40602.2|40618.9|40542|924
1657738800000|2022-07-13 19:00:00|40650.7|40600.7|40659.7|40577.4|40681.3|40610.3|40627.2|40566.4|816
1657739100000|2022-07-13 19:05:00|40660.3|40578.6|40670.3|40580.8|40694.4|40605.7|40643.9|40571.8|702
1657739400000|2022-07-13 19:10:00|40667.9|40581.7|40672.9|40596.9|40684|40619.9|40637.3|40571.2|624
1657739700000|2022-07-13 19:15:00|40673.7|40597.7|40669.1|40592.2|40689.3|40616.4|40642.2|40579.1|644
1657740000000|2022-07-13 19:20:00|40674.9|40587.1|40669|40583.9|40684.4|40613.9|40656.8|40574|627
1657740300000|2022-07-13 19:25:00|40670.9|40584.2|40669.4|40593.6|40679.2|40609.3|40659.3|40575.1|649
1657740600000|2022-07-13 19:30:00|40676.5|40584.5|40712.5|40612.2|40719.2|40617.2|40676.1|40577.3|670
1657740900000|2022-07-13 19:35:00|40711.6|40612.5|40707.3|40591.1|40723.5|40627.7|40685.1|40581.1|676
1657741200000|2022-07-13 19:40:00|40710.3|40593.1|40715.5|40611.1|40737.8|40632.9|40664.6|40585.5|719
1657741500000|2022-07-13 19:45:00|40716.6|40611.6|40798.7|40678.7|40807.7|40687.7|40660.7|40579.4|755
1657741800000|2022-07-13 19:50:00|40799.2|40679.2|40782.1|40662.1|40818.8|40701.8|40777.1|40661.7|755
1657742100000|2022-07-13 19:55:00|40784|40664|40770.4|40653.5|40790.2|40711|40745.5|40637.9|621
1657742400000|2022-07-13 20:00:00|40772.3|40652.3|40788.5|40668.5|40794.5|40697.1|40739.5|40630.3|699
1657742700000|2022-07-13 20:05:00|40779.2|40659.2|40780|40691.8|40805.7|40719.8|40743|40659.2|626
1657743000000|2022-07-13 20:10:00|40781.3|40690.4|40790.2|40709.8|40804.8|40744.9|40747.8|40685.8|614
1657743300000|2022-07-13 20:15:00|40790.6|40706.9|40779.6|40729.6|40807.3|40757.5|40749.6|40692.1|424
1657743600000|2022-07-13 20:20:00|40780.1|40730.1|40864.4|40744.4|40884.1|40786.1|40769.3|40708.8|468
1657743900000|2022-07-13 20:25:00|40866.1|40746.1|40856.9|40741.9|40866.3|40763|40835.8|40718.5|489
1657744200000|2022-07-13 20:30:00|40859|40743.1|40845.6|40725.6|40861.4|40753.6|40836.1|40721.5|528
1657744500000|2022-07-13 20:35:00|40845.3|40725.3|40841.5|40721.5|40852.7|40758.3|40835.4|40718|333
1657744800000|2022-07-13 20:40:00|40831|40716.4|40900.4|40799.9|40909.3|40823.5|40830.8|40712.4|485
1657745100000|2022-07-13 20:45:00|40893|40812.7|40918.6|40804.4|40936.8|40875.4|40860.2|40740.2|538
1657745400000|2022-07-13 20:50:00|40917.9|40804.2|40898.5|40810|40935.1|40860.5|40877.5|40798.1|321
1657745700000|2022-07-13 20:55:00|40902.8|40821.6|40896.4|40776.4|40962.6|40867.2|40892.3|40773.7|464
1657746000000|2022-07-13 21:00:00|40901.2|40781.2|40889.7|40769.7|40905.3|40785.3|40889.5|40769.5|49
1657746300000|2022-07-13 21:05:00|40881.8|40776.5|40892.7|40772.7|40893.9|40778.2|40876.3|40765.3|47
1657746600000|2022-07-13 21:10:00|40894|40774|40927.5|40807.5|40949.3|40829.3|40883.4|40763.4|235
1657746900000|2022-07-13 21:15:00|40924.8|40804.8|40964.3|40844.3|40979.1|40886|40921.3|40801.3|243
1657747200000|2022-07-13 21:20:00|40966.7|40846.7|40966.4|40846.4|40977.3|40878|40925.5|40832|244
1657747500000|2022-07-13 21:25:00|40963|40843|40967.6|40847.6|40974.2|40897.5|40917.5|40840.5|158
1657747800000|2022-07-13 21:30:00|40965.8|40845.8|40964.5|40844.5|40978.2|40888.8|40938.8|40831.9|204
1657748100000|2022-07-13 21:35:00|40970|40850|40908.4|40858.4|40986.1|40874.5|40893.4|40805.9|378
1657748400000|2022-07-13 21:40:00|40914.1|40818.4|40898.5|40778.5|40959.6|40873.4|40888|40778.5|245
1657748700000|2022-07-13 21:45:00|40909.4|40789.4|40901.9|40781.9|40910.4|40811.5|40861.5|40777.4|272
1657749000000|2022-07-13 21:50:00|40902.1|40782.1|40902.1|40782.1|40913.3|40793.3|40897.3|40778|265
1657749300000|2022-07-13 21:55:00|40902.2|40782.2|40910|40790|40916|40796|40891.3|40772|270
1657749600000|2022-07-13 22:00:00|40912.1|40792.1|40897.4|40777.4|40916.4|40796.4|40890.9|40776|334
1657749900000|2022-07-13 22:05:00|40904.6|40784.6|40905.9|40785.9|40911.2|40791.2|40895|40776.2|321
1657750200000|2022-07-13 22:10:00|40907.8|40787.8|40904|40784|40917.1|40802.5|40880.5|40780.4|250
1657750500000|2022-07-13 22:15:00|40903.3|40783.3|40908.5|40788.5|40914.8|40794.8|40900.2|40780.2|355
1657750800000|2022-07-13 22:20:00|40908|40788|40903.6|40783.6|40909.9|40797.2|40886.8|40779.2|370
1657751100000|2022-07-13 22:25:00|40903.9|40783.9|40906.7|40786.7|40911.4|40791.4|40898.6|40779.9|331
1657751400000|2022-07-13 22:30:00|40904.6|40784.6|40919.7|40801.3|40920.7|40831.2|40881.2|40778.5|465
1657751700000|2022-07-13 22:35:00|40920|40800|40924.8|40804.8|40935.5|40859|40879|40794.1|593
1657752000000|2022-07-13 22:40:00|40923.7|40803.7|40927.5|40807.5|40930.1|40814.1|40910.4|40798.9|472
1657752300000|2022-07-13 22:45:00|40924.2|40804.5|40934.4|40814.4|40936.8|40826.5|40906.4|40801.6|450
1657752600000|2022-07-13 22:50:00|40938.2|40818.2|40918|40798|40938.2|40857|40877|40783.7|484
1657752900000|2022-07-13 22:55:00|40917.7|40797.7|40916.2|40796.2|40924.3|40815.7|40896.9|40788.2|441
1657753200000|2022-07-13 23:00:00|40918.8|40804.8|40925.8|40805.8|40932.7|40821.9|40904.3|40793.6|580
1657753500000|2022-07-13 23:05:00|40926|40806|40918.8|40811.6|40933.4|40841|40889.5|40798.1|602
1657753800000|2022-07-13 23:10:00|40924.9|40804.9|40947.6|40827.6|40948.6|40845.3|40918.7|40804.9|502
1657754100000|2022-07-13 23:15:00|40933.2|40813.2|40944.2|40824.2|40963.6|40843.6|40931.3|40811.3|539
1657754400000|2022-07-13 23:20:00|40944.3|40824.3|40955.7|40835.7|40964.9|40863|40913|40817.8|534
1657754700000|2022-07-13 23:25:00|40960.2|40840.2|40958.5|40838.5|40971|40851|40938.9|40828|434
1657755000000|2022-07-13 23:30:00|40956.3|40841|40963.8|40843.8|40977.9|40873|40923|40832.9|376
1657755300000|2022-07-13 23:35:00|40962.9|40842.9|40990.5|40870.5|40995.6|40891.5|40941.5|40842.2|572
1657755600000|2022-07-13 23:40:00|40990|40870|40996.5|40877.1|41030.5|40910.5|40967|40859.3|619
1657755900000|2022-07-13 23:45:00|40998.5|40878.5|41002.6|40882.6|41018.6|40908.4|40978.7|40876.3|602
1657756200000|2022-07-13 23:50:00|41002.9|40882.9|41006.6|40886.6|41035.9|40922.5|40963.5|40876.2|768
1657756500000|2022-07-13 23:55:00|41008.7|40888.7|41004.8|40887.1|41020.4|40921|40970.5|40880|572
1657756800000|2022-07-14 00:00:00|41006.1|40886.1|40986.8|40866.8|41026.6|40906.6|40980.5|40864.3|852
1657757100000|2022-07-14 00:05:00|40986.4|40866.4|40972.5|40859.8|41000.9|40890|40969.3|40856|700
1657757400000|2022-07-14 00:10:00|40972|40852|40980.3|40860.3|40992.5|40872.5|40955.4|40846.7|716
1657757700000|2022-07-14 00:15:00|40979.6|40859.6|40998.4|40888.1|41008.1|40897.8|40968.8|40848.8|770
1657758000000|2022-07-14 00:20:00|41001.8|40884.9|41012.3|40900.9|41016.2|40911.9|40980.5|40871.6|746
1657758300000|2022-07-14 00:25:00|41010.2|40900.4|41033.3|40923|41033.3|40923|41001.7|40894.8|685
1657758600000|2022-07-14 00:30:00|41034|40923.3|41035.8|40943.9|41056.8|40950.3|41017.3|40913.4|722
1657758900000|2022-07-14 00:35:00|41045.3|40933.3|41043.3|40933.8|41069.7|40957.4|41032.6|40929.6|688
1657759200000|2022-07-14 00:40:00|41041.4|40934.4|41054.2|40942.1|41063.5|40963|41021.8|40922.2|709
1657759500000|2022-07-14 00:45:00|41046.4|40947.4|41045.4|40932.7|41069.3|40968.8|41007|40927.8|708
1657759800000|2022-07-14 00:50:00|41037.2|40941|41023.6|40964.8|41057.8|40982.6|41002.5|40923.6|905
1657760100000|2022-07-14 00:55:00|41018.1|40962.9|41057.3|40957.9|41069|40978|41013.3|40929.7|670
1657760400000|2022-07-14 01:00:00|41057.9|40958.2|41053|40954.8|41070.1|40973.9|41023.5|40935.7|783
1657760700000|2022-07-14 01:05:00|41052|40955.6|41062.9|40975|41082|40991.9|41033.2|40947.1|775
1657761000000|2022-07-14 01:10:00|41067.3|40972.9|41079.9|40980.7|41095.7|41022|41042|40946.3|869
1657761300000|2022-07-14 01:15:00|41077.4|40983.1|41071.6|40968.6|41090|41002.8|41042.4|40950.3|884
1657761600000|2022-07-14 01:20:00|41070.3|40968|41059.4|40939.4|41083|40984.4|41038.8|40929.2|889
1657761900000|2022-07-14 01:25:00|41057.6|40937.6|41046.3|40939|41062.6|40955.3|41035.8|40930.5|810
1657762200000|2022-07-14 01:30:00|41044.4|40943.4|41069.9|40976.1|41079|40981.6|41026|40921|899
1657762500000|2022-07-14 01:35:00|41067|40981.1|41068.9|40960.7|41087.6|41006.9|41025|40947|941
1657762800000|2022-07-14 01:40:00|41068.2|40963.1|41078.8|40982.9|41098.9|41024|41044|40951.4|910
1657763100000|2022-07-14 01:45:00|41080|40986.2|41080.7|40987.1|41099.2|41017.4|41037.4|40965.1|844
1657763400000|2022-07-14 01:50:00|41083.2|40983.9|41080.3|40989.4|41104.2|41028.6|41046|40966.9|858
1657763700000|2022-07-14 01:55:00|41083.4|40987.1|41080.1|40978.4|41101.9|41012.9|41046.2|40968.1|846
1657764000000|2022-07-14 02:00:00|41077.5|40980.1|41065.9|40980.4|41095.1|41015|41028.6|40963.7|853
1657764300000|2022-07-14 02:05:00|41065.2|40979.6|41055.7|40969.8|41089.9|41001.7|41038.2|40948.8|781
1657764600000|2022-07-14 02:10:00|41057.6|40970.3|41083.7|40984.4|41094.7|41005.9|41044.3|40952.9|778
1657764900000|2022-07-14 02:15:00|41080|40987.1|41083.6|41003.1|41122.1|41026|41076|40973.9|802
1657765200000|2022-07-14 02:20:00|41086.1|41008.3|41069.8|40982|41093.9|41008.3|41052.7|40965.9|775
1657765500000|2022-07-14 02:25:00|41068.4|40982.1|41043|40983.9|41091.1|40989|41033.7|40948.6|671
1657765800000|2022-07-14 02:30:00|41044.8|40979.3|41051.8|40964.4|41072.4|40989.9|41002|40936.6|674
1657766100000|2022-07-14 02:35:00|41051.6|40961.9|41049.5|40934.4|41060.5|40987.1|40996.1|40929|788
1657766400000|2022-07-14 02:40:00|41049.6|40942|41038.5|40960|41066.3|40978.6|41010.9|40931.9|871
1657766700000|2022-07-14 02:45:00|41038.4|40953.4|41051.1|40964|41067.4|40988.7|41008.7|40944.9|791
1657767000000|2022-07-14 02:50:00|41051.5|40961.7|41033|40983|41073.1|40988.2|41026.3|40947.8|744
1657767300000|2022-07-14 02:55:00|41061.5|40967.6|41061|40960.2|41078.9|41016.3|41015.4|40956|785
1657767600000|2022-07-14 03:00:00|41059.6|40959.7|41025|40940.7|41068.5|40984.8|40993.8|40919.3|823
1657767900000|2022-07-14 03:05:00|41024.6|40941|41019.3|40933.9|41039.5|40958|41000.4|40908.7|724
1657768200000|2022-07-14 03:10:00|41021.4|40935.3|41012.4|40934|41035.4|40954.4|40994.3|40912.8|642
1657768500000|2022-07-14 03:15:00|41012.2|40926.5|41018.5|40933.1|41038.2|40955|40975|40908.5|615
1657768800000|2022-07-14 03:20:00|41020.1|40933.6|41012.3|40893.6|41030.6|40944.9|40988.7|40881.7|674
1657769100000|2022-07-14 03:25:00|41010.5|40895.3|40996.9|40879.2|41033|40913.1|40986.4|40871|583
1657769400000|2022-07-14 03:30:00|40995.8|40875.5|40991.5|40884.3|41004.8|40900.3|40958|40860.8|684
1657769700000|2022-07-14 03:35:00|40973.2|40891|40995.4|40878.8|41010.6|40901|40948.5|40854.5|598
1657770000000|2022-07-14 03:40:00|40996.4|40880.2|41000.7|40898.1|41013.5|40946.1|40966.1|40872.3|716
1657770300000|2022-07-14 03:45:00|41002.4|40894.7|41021.2|40901.2|41024.1|40931.3|40981.3|40880.1|660
1657770600000|2022-07-14 03:50:00|41020.1|40900.9|40999.3|40896.5|41020.6|40916.2|40985.9|40878.5|652
1657770900000|2022-07-14 03:55:00|41003.9|40897.9|41009.3|40892.1|41017.7|40933.9|40981.2|40876.3|568
1657771200000|2022-07-14 04:00:00|41009.6|40893.2|41018.2|40898.2|41022.1|40917.2|40988.5|40882.2|545
1657771500000|2022-07-14 04:05:00|41017.5|40897.5|41021.6|40901.6|41038.2|40923|41001.5|40893.7|467
1657771800000|2022-07-14 04:10:00|41021|40901|41018.5|40898.5|41028.4|40925|41000.3|40887.5|521
1657772100000|2022-07-14 04:15:00|41018.9|40898.9|41013.3|40893.3|41032.7|40923.2|40993.3|40887.3|542
1657772400000|2022-07-14 04:20:00|41012.8|40892.8|41017.3|40908.2|41028.6|40944.2|40983|40887.5|545
1657772700000|2022-07-14 04:25:00|41018.6|40904.8|41013.9|40909.6|41030.6|40939|40989|40884.6|533
1657773000000|2022-07-14 04:30:00|41019.8|40906.4|41007.7|40920.3|41025.5|40955|40975|40887.6|554
1657773300000|2022-07-14 04:35:00|41006.9|40919.8|41004.3|40895.5|41024.3|40922.3|40975.7|40872.6|495
1657773600000|2022-07-14 04:40:00|41008.6|40897|41035.7|40915.7|41039.1|40949.5|40986.3|40889.9|532
1657773900000|2022-07-14 04:45:00|41033.1|40938.6|41032.7|40932.5|41061.1|40966.5|41000.4|40891.8|704
1657774200000|2022-07-14 04:50:00|41036.3|40930.5|41047.6|40940.9|41054.1|40971.1|41007.7|40915|699
1657774500000|2022-07-14 04:55:00|41046.9|40941.1|41056.9|40954.8|41069.6|41001|41021|40929|729
1657774800000|2022-07-14 05:00:00|41055|40957.8|41046.6|40951|41064.2|40991.7|41004.1|40917.3|790
1657775100000|2022-07-14 05:05:00|41040.7|40958.7|41042.3|40968.3|41066.4|40995.5|41009.7|40937.1|670
1657775400000|2022-07-14 05:10:00|41043.6|40965|41049.7|40962|41067.2|41010.9|41012|40937.8|695
1657775700000|2022-07-14 05:15:00|41046.1|40964.3|41021.2|40971.2|41061.3|40991.5|41009.2|40939.7|715
1657776000000|2022-07-14 05:20:00|41034.8|40957|41044|40962.4|41070.2|40998.5|40997.3|40928.9|806
1657776300000|2022-07-14 05:25:00|41028.6|40978.6|41045.5|40956.3|41067.8|40998.4|41007.2|40939.6|805
1657776600000|2022-07-14 05:30:00|41042.8|40959.4|41046.4|40956.8|41063.9|40997|40992.5|40935.9|757
1657776900000|2022-07-14 05:35:00|41044.5|40960|41051.7|40968.1|41067|40998.4|41005|40936.6|733
1657777200000|2022-07-14 05:40:00|41051.3|40968.3|41073.3|40990.3|41091.3|41025.6|41024|40953.5|959
1657777500000|2022-07-14 05:45:00|41073|40989.4|41057.7|41007.7|41102.3|41038.5|41029.6|40976.6|858
1657777800000|2022-07-14 05:50:00|41058.4|41008.4|41042.7|40992.7|41082.6|41020.7|41013.6|40962.1|829
1657778100000|2022-07-14 05:55:00|41044.3|40994.3|41045.7|40995.7|41073.2|41019.1|41011.1|40959.8|858
1657778400000|2022-07-14 06:00:00|41044.9|40994.9|41017.6|40997.6|41066.7|41015.6|40997.4|40945.3|960
1657778700000|2022-07-14 06:05:00|41015.4|40995.4|41001.3|40981.3|41059.1|41009|40984.4|40948.7|728
1657779000000|2022-07-14 06:10:00|41001.2|40981.2|41004.1|40984.1|41055.6|41035.6|40998.5|40978.5|929
1657779300000|2022-07-14 06:15:00|41004|40984|41024.7|41004.7|41032.8|41012.8|41003.8|40983.8|882
1657779600000|2022-07-14 06:20:00|41025.7|41005.7|41012.4|40992.4|41044.9|41024.9|41007.6|40987.6|948
1657779900000|2022-07-14 06:25:00|41014|40994|41034.5|41014.5|41034.5|41014.5|41002.4|40982.4|852
1657780200000|2022-07-14 06:30:00|41035.6|41015.6|41074.5|40999.2|41079.4|41029.2|41020.1|40982.5|842
1657780500000|2022-07-14 06:35:00|41061.5|41011.5|41048.2|41028.2|41089.9|41049.7|41027.2|40973.8|955
1657780800000|2022-07-14 06:40:00|41047.9|41027.9|41061.9|41041.9|41068.4|41048.4|41021.2|40977.4|890
1657781100000|2022-07-14 06:45:00|41062.2|41042.2|41067.6|41047.6|41071.5|41051.5|41047.9|41027.9|828
1657781400000|2022-07-14 06:50:00|41067.4|41047.4|41111.1|41091.1|41119.5|41099.5|41067.4|41047.4|958
1657781700000|2022-07-14 06:55:00|41111.2|41091.2|41159.6|41139.6|41195.5|41142.3|41100.2|41080.2|937
1657782000000|2022-07-14 07:00:00|41159.7|41139.7|41154|41134|41254|41201.4|41143.1|41092.4|1089
1657782300000|2022-07-14 07:05:00|41153.8|41133.8|41174.9|41154.9|41204.5|41174.7|41149.2|41129.2|1065
1657782600000|2022-07-14 07:10:00|41174.6|41154.6|41166.7|41146.7|41190.1|41170.1|41153.6|41133.6|992
1657782900000|2022-07-14 07:15:00|41166.2|41146.2|41149.4|41129.4|41174.3|41154.3|41139.2|41119.2|978
1657783200000|2022-07-14 07:20:00|41149.5|41129.5|41102.8|41082.8|41154.4|41134.4|41088.4|41037.4|1021
1657783500000|2022-07-14 07:25:00|41102.7|41082.7|41073|41053|41102.7|41082.7|41065|41045|969
1657783800000|2022-07-14 07:30:00|41073.5|41053.5|41139.5|41119.5|41154.3|41134.3|41052.2|41032.2|998
1657784100000|2022-07-14 07:35:00|41140.5|41120.5|41104.6|41084.6|41141.9|41121.9|41094.3|41074.3|1001
1657784400000|2022-07-14 07:40:00|41105|41085|41075.4|41055.4|41121.3|41101.3|41068.4|41048.4|1022
1657784700000|2022-07-14 07:45:00|41076.6|41056.6|41048.9|40970.2|41097.6|41056.6|41016.6|40949.8|1034
1657785000000|2022-07-14 07:50:00|41049.8|40970.9|40977.7|40957.7|41057.6|40985.1|40975.7|40929.6|1007
1657785300000|2022-07-14 07:55:00|40977.2|40957.2|40999.9|40979.9|41015.3|40983|40964.5|40941.4|999
1657785600000|2022-07-14 08:00:00|40998.2|40978.2|41044.1|41024.1|41048.5|41028.5|40971.2|40951.2|1101
1657785900000|2022-07-14 08:05:00|41043|41023|41049.9|40999.9|41089.5|41069.5|41020.4|40970|1026
1657786200000|2022-07-14 08:10:00|41050.9|41000.9|41060.3|41010.3|41073.7|41012.2|41044.6|40984.9|911
1657786500000|2022-07-14 08:15:00|41059.7|41009.7|41045|41025|41096.6|41076.6|41032.8|40997.5|1042
1657786800000|2022-07-14 08:20:00|41045.3|41025.3|40982.1|40962.1|41049.7|41029.7|40975.5|40955.5|1019
1657787100000|2022-07-14 08:25:00|40982.7|40962.7|40945.1|40925.1|40998.2|40978.2|40935.2|40915.2|1060
1657787400000|2022-07-14 08:30:00|40945.8|40925.8|40926.6|40906.6|40953.9|40933.9|40848.3|40802|986
1657787700000|2022-07-14 08:35:00|40931.6|40911.6|40917|40897|40983.6|40946.9|40880.4|40833.9|1059
1657788000000|2022-07-14 08:40:00|40916.5|40896.5|40833.3|40813.3|40926.1|40899.7|40807.1|40753.8|1080
1657788300000|2022-07-14 08:45:00|40832.3|40812.3|40800.8|40780.8|40835.8|40815.8|40779.7|40759.7|964
1657788600000|2022-07-14 08:50:00|40799.7|40779.7|40834.8|40814.8|40846.1|40826.1|40794.9|40774.9|1003
1657788900000|2022-07-14 08:55:00|40836.9|40816.9|40900.4|40880.4|40902.6|40882.6|40813|40793|1035
1657789200000|2022-07-14 09:00:00|40902.3|40882.3|40841.2|40821.2|40906.6|40886.6|40836.5|40816.5|936
1657789500000|2022-07-14 09:05:00|40841.1|40821.1|40877|40857|40890.8|40857.7|40840.8|40815.7|963
1657789800000|2022-07-14 09:10:00|40876.5|40856.5|40896|40876|40917.9|40897.9|40869.3|40849.3|1008
1657790100000|2022-07-14 09:15:00|40895.6|40875.6|40836.8|40816.8|40912.7|40892.7|40823.9|40791.8|1027
1657790400000|2022-07-14 09:20:00|40842|40822|40852.8|40832.8|40866.7|40846.7|40835.8|40815.8|1011
1657790700000|2022-07-14 09:25:00|40853|40833|40826.6|40806.6|40872.2|40852.2|40822|40802|1066
1657791000000|2022-07-14 09:30:00|40824.5|40804.5|40832.6|40812.6|40846.8|40826.8|40820.3|40800.3|1051
1657791300000|2022-07-14 09:35:00|40832.3|40812.3|40826.5|40806.5|40841|40821|40811.9|40791.9|956
1657791600000|2022-07-14 09:40:00|40826.3|40806.3|40830.4|40810.4|40838|40818|40818.1|40798.1|957
1657791900000|2022-07-14 09:45:00|40831.6|40811.6|40817.2|40797.2|40837|40817|40815.1|40795.1|825
1657792200000|2022-07-14 09:50:00|40817.7|40797.7|40777.3|40757.3|40819.7|40799.7|40767.3|40747.3|1017
1657792500000|2022-07-14 09:55:00|40777.9|40757.9|40749.9|40729.9|40792.7|40772.7|40747.5|40727.5|971
1657792800000|2022-07-14 10:00:00|40751.6|40731.6|40714.9|40694.9|40758.7|40738.7|40706.4|40686.4|908
1657793100000|2022-07-14 10:05:00|40714.2|40694.2|40707.6|40687.6|40723.9|40703.9|40693.3|40673.3|923
1657793400000|2022-07-14 10:10:00|40703|40683|40696.2|40676.2|40741.2|40721.2|40681.8|40661.8|958
1657793700000|2022-07-14 10:15:00|40695.4|40675.4|40709.3|40689.3|40710.3|40690.3|40677.8|40657.8|888
1657794000000|2022-07-14 10:20:00|40710.1|40690.1|40777|40757|40835.8|40771.4|40709.8|40689.8|1037
1657794300000|2022-07-14 10:25:00|40776.2|40756.2|40769.2|40749.2|40788.5|40768.5|40752.9|40732.9|935
1657794600000|2022-07-14 10:30:00|40769.5|40749.5|40733.5|40713.5|40779|40759|40726.2|40706.2|851
1657794900000|2022-07-14 10:35:00|40733.8|40713.8|40718.6|40698.6|40750.9|40730.9|40718.3|40698.3|939
1657795200000|2022-07-14 10:40:00|40718.2|40698.2|40683.8|40663.8|40730.3|40710.3|40683.8|40663.8|941
1657795500000|2022-07-14 10:45:00|40684.5|40664.5|40675.8|40655.8|40708.1|40665.8|40621.8|40559.5|1057
1657795800000|2022-07-14 10:50:00|40676.3|40656.3|40723.4|40647.5|40743.5|40683.8|40658|40618.6|1040
1657796100000|2022-07-14 10:55:00|40714.3|40664.3|40703.9|40683.9|40732.6|40684.9|40667.4|40639.3|998
1657796400000|2022-07-14 11:00:00|40703.2|40683.2|40788.9|40768.9|40800.9|40768.9|40693.7|40656.8|1010
1657796700000|2022-07-14 11:05:00|40785.8|40765.8|40766.6|40746.6|40854.1|40801.4|40765.8|40736.3|966
1657797000000|2022-07-14 11:10:00|40769.9|40749.9|40805.7|40785.7|40812|40792|40768.1|40748.1|960
1657797300000|2022-07-14 11:15:00|40805.3|40785.3|40867.6|40847.6|40893.8|40858.2|40791.2|40771.2|1024
1657797600000|2022-07-14 11:20:00|40867.9|40847.9|40863.8|40788.2|40911.8|40871.6|40842.8|40780.4|958
1657797900000|2022-07-14 11:25:00|40862.9|40788.3|40826.9|40806.9|40870.4|40826.7|40810.7|40779.5|950
1657798200000|2022-07-14 11:30:00|40828|40808|40821.7|40801.7|40836.1|40816.1|40771.1|40751.1|1065
1657798500000|2022-07-14 11:35:00|40822.3|40802.3|40829.9|40809.9|40858.3|40819.7|40769.7|40744|1066
1657798800000|2022-07-14 11:40:00|40830.3|40810.3|40837.8|40817.8|40857.6|40831.7|40823.1|40782.5|1088
1657799100000|2022-07-14 11:45:00|40838.5|40818.5|40857.7|40837.7|40867.8|40847.8|40837.9|40817.9|1011
1657799400000|2022-07-14 11:50:00|40857.2|40837.2|40854.5|40834.5|40866.3|40846.3|40841.2|40821.2|1006
1657799700000|2022-07-14 11:55:00|40854.7|40834.7|40860.4|40840.4|40882.5|40862.5|40845.5|40825.5|869
1657800000000|2022-07-14 12:00:00|40860.9|40840.9|40855.7|40835.7|40882.2|40862.2|40848.6|40828.6|989
1657800300000|2022-07-14 12:05:00|40855.4|40835.4|40869.5|40849.5|40879.1|40859.1|40850.5|40830.5|927
1657800600000|2022-07-14 12:10:00|40866.7|40846.7|40865.7|40845.7|40874.2|40854.2|40849.8|40829.8|904
1657800900000|2022-07-14 12:15:00|40866.7|40846.7|40846.6|40826.6|40881|40861|40845.1|40825.1|866
1657801200000|2022-07-14 12:20:00|40846.9|40826.9|40864.5|40844.5|40866.8|40846.8|40833.2|40813.2|817
1657801500000|2022-07-14 12:25:00|40864.7|40844.7|40885.8|40811.4|40886|40846.8|40837.8|40806|841
1657801800000|2022-07-14 12:30:00|40886.3|40811.5|40843|40823|40886.3|40849.5|40804.2|40784.2|1094
1657802100000|2022-07-14 12:35:00|40841.5|40821.5|40853.4|40833.4|40855.7|40835.7|40813.9|40793.9|972
1657802400000|2022-07-14 12:40:00|40850.1|40830.1|40861.7|40841.7|40870.7|40850.7|40846.6|40814.9|930
1657802700000|2022-07-14 12:45:00|40861.8|40841.8|40858.1|40838.1|40870.9|40850.9|40849.7|40829.7|947
1657803000000|2022-07-14 12:50:00|40858.7|40838.7|40852|40832|40862.8|40842.8|40843.4|40823.4|880
1657803300000|2022-07-14 12:55:00|40852.1|40832.1|40864.6|40844.6|40865.5|40845.5|40845.5|40825.5|784
1657803600000|2022-07-14 13:00:00|40865.3|40845.3|40869.9|40849.9|40870.9|40850.9|40841.6|40821.6|893
1657803900000|2022-07-14 13:05:00|40870.1|40850.1|40857.2|40837.2|40891.9|40850.2|40822.4|40802.4|908
1657804200000|2022-07-14 13:10:00|40857.1|40837.1|40854|40834|40891.2|40854.5|40834.2|40799|905
1657804500000|2022-07-14 13:15:00|40851.8|40831.8|40872.4|40852.4|40908.4|40864|40822.6|40775.5|1007
1657804800000|2022-07-14 13:20:00|40872.1|40852.1|40947|40927|41007.3|40977.6|40861.4|40841.4|984
1657805100000|2022-07-14 13:25:00|40946.7|40926.7|40995.5|40975.5|41006.1|40986.1|40937.8|40917.8|1140
1657805400000|2022-07-14 13:30:00|40997|40977|41027|40977.9|41036.4|40989.4|40979|40926.2|1148
1657805700000|2022-07-14 13:35:00|41024.8|40972.7|40998.6|40960.9|41069|41039.1|40969.3|40931.5|1061
1657806000000|2022-07-14 13:40:00|41016.4|40956|41010|40990|41054.5|41018.3|40993.9|40953.2|925
1657806300000|2022-07-14 13:45:00|41011|40991|41001.8|40981.8|41056|41002.2|40987.6|40949.3|1125
1657806600000|2022-07-14 13:50:00|41015.9|40973.8|40900.8|40858.5|41031|40990.2|40866.9|40816.9|1142
1657806900000|2022-07-14 13:55:00|40914.9|40861|40872.9|40830.5|40936|40882|40860.1|40819.9|1153
1657807200000|2022-07-14 14:00:00|40887.2|40843.3|40904.9|40854.9|40949|40904|40854.9|40819.5|1130
1657807500000|2022-07-14 14:05:00|40887|40867|40939.2|40896|40945.9|40909|40877.4|40837.8|977
1657807800000|2022-07-14 14:10:00|40940.7|40890.7|40903.9|40847|40948|40906.9|40878.8|40835.2|754
1657808100000|2022-07-14 14:15:00|40887.9|40867.9|40900.7|40851.4|40922.6|40890.9|40867.1|40836.7|940
1657808400000|2022-07-14 14:20:00|40902.7|40852.6|40875.6|40855.6|40924|40885|40866.5|40826.9|954
1657808700000|2022-07-14 14:25:00|40871.9|40851.9|40898.9|40852.9|40946|40898|40864|40817.8|965
1657809000000|2022-07-14 14:30:00|40898.2|40853.5|40906.3|40886.3|40908.2|40888.2|40854.2|40798.2|1067
1657809300000|2022-07-14 14:35:00|40904.5|40884.5|40878.2|40858.2|40918.6|40898.6|40858.9|40838.9|1026
1657809600000|2022-07-14 14:40:00|40878.9|40858.9|40882|40862|40885.3|40865.3|40853|40833|1053
1657809900000|2022-07-14 14:45:00|40881.6|40861.6|40880.3|40860.3|40913.3|40893.3|40876.5|40856.5|1035
1657810200000|2022-07-14 14:50:00|40873.1|40853.1|40826.2|40806.2|40881.7|40861.7|40823.7|40803.7|1040
1657810500000|2022-07-14 14:55:00|40825.9|40805.9|40858.8|40838.8|40868.9|40848.9|40815.5|40795.5|1026
1657810800000|2022-07-14 15:00:00|40859.4|40839.4|40654.4|40634.4|40862.5|40842.5|40619|40583.6|1153
1657811100000|2022-07-14 15:05:00|40655.9|40635.9|40726.6|40643.8|40737.8|40684.3|40636.6|40550.7|1139
1657811400000|2022-07-14 15:10:00|40724.6|40641.7|40712.3|40634.6|40746.6|40662.5|40665.5|40594|1077
1657811700000|2022-07-14 15:15:00|40710.7|40629.8|40664.7|40569|40739.2|40674.9|40582.1|40530.4|1124
1657812000000|2022-07-14 15:20:00|40660|40570.4|40607.6|40509.8|40669.9|40584.6|40578.6|40499.9|1110
1657812300000|2022-07-14 15:25:00|40594.2|40509.7|40599.2|40518.8|40630.9|40540.9|40556.2|40493.4|1041
1657812600000|2022-07-14 15:30:00|40602.8|40522.6|40579.7|40490.8|40634.5|40544.9|40557.4|40464.4|1090
1657812900000|2022-07-14 15:35:00|40590.9|40486.8|40606.4|40491.9|40650.4|40535.2|40553.5|40485.1|1103
1657813200000|2022-07-14 15:40:00|40606.1|40492.5|40558.3|40438.3|40612.6|40497.3|40498.3|40426.2|1137
1657813500000|2022-07-14 15:45:00|40558.1|40438.1|40559.6|40483.1|40576.4|40503.5|40500.9|40394.3|1082
1657813800000|2022-07-14 15:50:00|40556.8|40482.1|40537.3|40434.4|40563.8|40496.8|40485.1|40401|1027
1657814100000|2022-07-14 15:55:00|40511.1|40437.5|40500.3|40450.3|40546.7|40486.1|40477.9|40427.9|1023
1657814400000|2022-07-14 16:00:00|40499.8|40449.8|40473.9|40453.9|40532.4|40476.4|40469.7|40421|950
1657814700000|2022-07-14 16:05:00|40473.5|40453.5|40507.4|40423.5|40528.5|40491.4|40464.6|40401.1|946
1657815000000|2022-07-14 16:10:00|40506.8|40423.4|40527.9|40477.9|40548.3|40487.5|40487.8|40419.4|858
1657815300000|2022-07-14 16:15:00|40520.2|40470.2|40534.3|40451|40558.1|40481.4|40502.5|40433.2|947
1657815600000|2022-07-14 16:20:00|40536.2|40450.8|40567.5|40493.6|40595.1|40513|40498.3|40449|989
1657815900000|2022-07-14 16:25:00|40560.6|40510.6|40585.3|40535.3|40596.7|40557.3|40523.7|40474.9|889
1657816200000|2022-07-14 16:30:00|40584.8|40534.8|40589.9|40569.9|40609.2|40574.3|40554.3|40516|862
1657816500000|2022-07-14 16:35:00|40589.7|40569.7|40576.9|40556.9|40632|40585.7|40562.5|40538|873
1657816800000|2022-07-14 16:40:00|40576.1|40556.1|40538.1|40518.1|40579.3|40559.3|40529|40509|896
1657817100000|2022-07-14 16:45:00|40537.8|40517.8|40676.6|40600.8|40689.1|40653.9|40529|40509|1136
1657817400000|2022-07-14 16:50:00|40678.1|40599.9|40657.4|40637.4|40702.5|40667.5|40643|40570.3|1062
1657817700000|2022-07-14 16:55:00|40658.7|40638.7|40654.1|40634.1|40688.6|40660.4|40647.5|40588.3|940
1657818000000|2022-07-14 17:00:00|40651.9|40631.9|40631.7|40611.7|40666.5|40638.5|40619.5|40548.8|989
1657818300000|2022-07-14 17:05:00|40631.8|40611.8|40605.3|40585.3|40639.8|40619.8|40603.1|40583.1|893
1657818600000|2022-07-14 17:10:00|40605.2|40585.2|40643.5|40623.5|40656.2|40636.2|40605.2|40585.2|857
1657818900000|2022-07-14 17:15:00|40643.6|40623.6|40560.6|40540.6|40645.5|40625.5|40548.2|40475.5|951
1657819200000|2022-07-14 17:20:00|40560.1|40540.1|40561.7|40485.5|40574|40541.5|40519.1|40464.7|915
1657819500000|2022-07-14 17:25:00|40561.3|40485.3|40527.1|40452.4|40570.9|40502.5|40500.9|40447.4|881
1657819800000|2022-07-14 17:30:00|40514.8|40464.8|40541.3|40491.3|40557.6|40509.9|40496.6|40450.8|886
1657820100000|2022-07-14 17:35:00|40540.5|40490.5|40546.9|40471.9|40574.3|40526.3|40518.4|40466.6|842
1657820400000|2022-07-14 17:40:00|40547.5|40471.1|40524.8|40474.8|40555|40504.8|40504|40449.2|826
1657820700000|2022-07-14 17:45:00|40540.6|40462.1|40549.2|40472.7|40567.4|40507.7|40516.2|40462.1|754
1657821000000|2022-07-14 17:50:00|40548.8|40472.4|40526.8|40476.8|40558.7|40492.1|40499.4|40437.2|958
1657821300000|2022-07-14 17:55:00|40526|40476|40497.6|40477.6|40544.4|40485.2|40485.8|40438.1|882
1657821600000|2022-07-14 18:00:00|40498.9|40478.9|40475.3|40455.3|40506.5|40486.5|40473.9|40425|886
1657821900000|2022-07-14 18:05:00|40475.1|40455.1|40460|40440|40500.1|40466.9|40447.1|40401.2|941
1657822200000|2022-07-14 18:10:00|40463.9|40443.9|40469.9|40419.9|40513.5|40459.1|40444.7|40397|807
1657822500000|2022-07-14 18:15:00|40483|40408.5|40442.9|40422.9|40491.2|40448.3|40438.2|40399.3|819
1657822800000|2022-07-14 18:20:00|40442.5|40422.5|40434.4|40414.4|40478.2|40429.6|40426.2|40384.2|892
1657823100000|2022-07-14 18:25:00|40433.2|40413.2|40439.2|40419.2|40462.3|40425.1|40423.9|40387.6|811
1657823400000|2022-07-14 18:30:00|40438.1|40418.1|40441.9|40421.9|40451.5|40431.5|40413.8|40393.8|846
1657823700000|2022-07-14 18:35:00|40442.7|40422.7|40424.5|40404.5|40442.7|40422.7|40408.6|40388.6|730
1657824000000|2022-07-14 18:40:00|40425.6|40405.6|40452.7|40432.7|40453.4|40433.4|40422.9|40402.9|804
1657824300000|2022-07-14 18:45:00|40452.9|40432.9|40451.2|40431.2|40455.5|40435.5|40441.8|40421.8|636
1657824600000|2022-07-14 18:50:00|40451.3|40431.3|40470.8|40450.8|40506|40459.1|40446.3|40426.3|688
1657824900000|2022-07-14 18:55:00|40472.1|40452.1|40464.2|40444.2|40486.3|40456.7|40452.4|40432.4|771
1657825200000|2022-07-14 19:00:00|40464.9|40444.9|40497.1|40447.1|40521.1|40455.5|40450|40402.1|820
1657825500000|2022-07-14 19:05:00|40498|40448|40534.2|40433.8|40540|40474.3|40476.7|40429|865
1657825800000|2022-07-14 19:10:00|40531.5|40439|40530.5|40456.3|40546.2|40481|40488.2|40436.8|732
1657826100000|2022-07-14 19:15:00|40530.8|40456.4|40510|40460|40545.2|40484.3|40481.1|40434.7|789
1657826400000|2022-07-14 19:20:00|40509.9|40459.9|40518.7|40444.7|40541.4|40479|40478.9|40434|739
1657826700000|2022-07-14 19:25:00|40505.2|40444.5|40527.7|40441|40538.5|40475.5|40478.8|40433|767
1657827000000|2022-07-14 19:30:00|40524.8|40443.5|40513.1|40437.5|40530.4|40471.6|40478.5|40426.6|675
1657827300000|2022-07-14 19:35:00|40512|40436.9|40498.7|40448.7|40542|40471.3|40475.5|40424.2|598
1657827600000|2022-07-14 19:40:00|40515.4|40435.7|40502.2|40406.6|40533.7|40464.4|40474|40403.4|648
1657827900000|2022-07-14 19:45:00|40502.7|40407.1|40505.4|40412.2|40521.4|40423.8|40473.8|40402.3|567
1657828200000|2022-07-14 19:50:00|40506|40413|40542.4|40444.7|40555.2|40457.5|40488.2|40403.8|728
1657828500000|2022-07-14 19:55:00|40541.7|40445.6|40544.8|40438.3|40557.6|40452.9|40523.1|40433.2|647
1657828800000|2022-07-14 20:00:00|40534.3|40435.2|40535.6|40434.8|40551.2|40445.5|40515|40429.1|612
1657829100000|2022-07-14 20:05:00|40537.9|40434.9|40538.5|40441.1|40547.2|40453.8|40503.8|40428.7|459
1657829400000|2022-07-14 20:10:00|40537.3|40441.3|40507.8|40457.8|40548|40472.3|40503.2|40441.1|490
1657829700000|2022-07-14 20:15:00|40508.1|40458.1|40524.1|40448.7|40546.7|40479.4|40488.5|40440.8|490
1657830000000|2022-07-14 20:20:00|40526|40447.7|40519.5|40443.4|40548.7|40485.3|40488.4|40433|441
1657830300000|2022-07-14 20:25:00|40519.2|40443|40497.9|40447.9|40536.8|40460.3|40490.8|40428|526
1657830600000|2022-07-14 20:30:00|40511.2|40436.7|40524.4|40434.4|40538|40463.6|40491.2|40430.3|383
1657830900000|2022-07-14 20:35:00|40517.8|40435.4|40496|40420.1|40528.9|40448.7|40476.8|40406|399
1657831200000|2022-07-14 20:40:00|40482|40432|40489.3|40414.4|40506.5|40441.8|40476.4|40413.8|360
1657831500000|2022-07-14 20:45:00|40495.5|40420.2|40501.6|40423.6|40514.3|40447.5|40463.4|40413|260
1657831800000|2022-07-14 20:50:00|40500.8|40423.4|40505.6|40485.6|40581.2|40509.4|40473|40411.5|397
1657832100000|2022-07-14 20:55:00|40500.4|40480.4|40583|40463|40624.9|40504.9|40499.9|40405.6|709
1657832400000|2022-07-14 21:00:00|40570.7|40450.7|40575.9|40455.9|40586.7|40466.7|40570.7|40450.7|12
1657832700000|2022-07-14 21:05:00|40646.5|40526.5|40650.1|40530.1|40650.1|40530.1|40631.9|40511.9|13
1657833000000|2022-07-14 21:10:00|40635.3|40515.3|40627.8|40507.8|40657.7|40537.7|40623.9|40503.9|94
1657833300000|2022-07-14 21:15:00|40628.8|40508.8|40643|40523|40664.4|40544.4|40623.6|40503.6|130
1657833600000|2022-07-14 21:20:00|40636.8|40516.8|40635.2|40515.2|40659|40539|40624.4|40504.4|140
1657833900000|2022-07-14 21:25:00|40639.8|40519.8|40630.2|40510.2|40658.6|40538.6|40624.2|40504.2|153
1657834200000|2022-07-14 21:30:00|40630.5|40510.5|40626.1|40506.1|40638|40518|40611|40491|296
1657834500000|2022-07-14 21:35:00|40613.3|40493.3|40623.9|40503.9|40639.7|40519.7|40600.4|40480.4|456
1657834800000|2022-07-14 21:40:00|40624.8|40504.8|40617.1|40497.1|40656.8|40536.8|40591|40471|284
1657835100000|2022-07-14 21:45:00|40619.5|40499.5|40618.5|40498.5|40635.9|40515.9|40581.9|40461.9|273
1657835400000|2022-07-14 21:50:00|40593.1|40473.1|40615.4|40495.4|40636.5|40516.5|40585|40465|284
1657835700000|2022-07-14 21:55:00|40617.3|40497.3|40627.4|40507.4|40628.9|40508.9|40586.4|40472.7|249
1657836000000|2022-07-14 22:00:00|40627.1|40507.1|40616.7|40496.7|40645.2|40525.2|40604.8|40484.8|451
1657836300000|2022-07-14 22:05:00|40619.3|40499.3|40614.4|40494.4|40637.8|40530.1|40594.8|40474.8|348
1657836600000|2022-07-14 22:10:00|40620.3|40500.3|40611.7|40491.7|40624.7|40504.7|40595.3|40475.3|398
1657836900000|2022-07-14 22:15:00|40615.1|40495.1|40598.7|40478.7|40617.5|40501|40577|40461.9|776
1657837200000|2022-07-14 22:20:00|40597.2|40477.2|40607.5|40487.5|40622.9|40518.7|40565.9|40445.9|756
1657837500000|2022-07-14 22:25:00|40608|40488|40615.3|40495.3|40626.8|40515|40602.3|40482.3|390
1657837800000|2022-07-14 22:30:00|40617.4|40497.4|40618.5|40498.5|40633.8|40525.9|40599.4|40483.3|463
1657838100000|2022-07-14 22:35:00|40619.1|40499.1|40601.9|40481.9|40625.5|40518.8|40590|40470|661
1657838400000|2022-07-14 22:40:00|40600.7|40480.7|40612.6|40492.6|40622.8|40506.7|40584.9|40465.2|988
1657838700000|2022-07-14 22:45:00|40600.1|40480.1|40611.8|40491.8|40633.6|40523.7|40583.5|40463.5|1132
1657839000000|2022-07-14 22:50:00|40579.3|40459.3|40626.9|40506.9|40640.7|40526.1|40576.7|40456.7|898
1657839300000|2022-07-14 22:55:00|40628.7|40508.7|40620.6|40500.6|40638.4|40518.4|40613.6|40493.6|415
1657839600000|2022-07-14 23:00:00|40621.7|40501.7|40635|40515|40642.1|40522.1|40615.2|40495.2|516
1657839900000|2022-07-14 23:05:00|40634.9|40514.9|40631.4|40511.4|40642.7|40524|40605.6|40485.6|551
1657840200000|2022-07-14 23:10:00|40630.1|40510.1|40629.6|40510|40640.4|40520.4|40609.1|40489.1|660
1657840500000|2022-07-14 23:15:00|40629.9|40509.9|40613|40493|40649.2|40542|40592|40490.4|633
1657840800000|2022-07-14 23:20:00|40618.6|40498.6|40636.6|40516.6|40649.1|40529.1|40609|40489|550
1657841100000|2022-07-14 23:25:00|40636.5|40516.5|40624|40504|40639.7|40520.4|40602|40482.4|463
1657841400000|2022-07-14 23:30:00|40625.4|40505.4|40608.5|40488.5|40625.4|40505.4|40596.3|40476.3|618
1657841700000|2022-07-14 23:35:00|40609.6|40489.6|40609.3|40489.3|40614.2|40494.2|40585.9|40465.9|554
1657842000000|2022-07-14 23:40:00|40609.9|40489.9|40600.3|40480.3|40612.9|40492.9|40583.5|40463.5|580
1657842300000|2022-07-14 23:45:00|40603.3|40483.3|40578.1|40458.1|40609.7|40489.7|40578.1|40458.1|409
1657842600000|2022-07-14 23:50:00|40589.2|40469.2|40596.6|40476.6|40608|40488|40580.7|40460.7|449
1657842900000|2022-07-14 23:55:00|40596.7|40476.7|40594.2|40474.2|40604.8|40489|40578.4|40458.4|440
1657843200000|2022-07-15 00:00:00|40590.6|40470.6|40605.7|40485.7|40621.1|40501.1|40583.9|40463.9|665
1657843500000|2022-07-15 00:05:00|40606.2|40486.2|40607|40487|40630.7|40510.7|40591.8|40471.8|686
1657843800000|2022-07-15 00:10:00|40606.9|40486.9|40622.4|40502.4|40627.6|40507.6|40604.1|40484.1|622
1657844100000|2022-07-15 00:15:00|40622.3|40502.3|40633.7|40513.7|40634.6|40514.6|40591|40471|616
1657844400000|2022-07-15 00:20:00|40634|40514|40645.7|40525.7|40668.5|40548.5|40626.3|40506.3|698
1657844700000|2022-07-15 00:25:00|40646.4|40526.4|40640.4|40520.4|40671|40551|40640.2|40520.2|672
1657845000000|2022-07-15 00:30:00|40640.1|40520.1|40603|40483|40648.4|40528.4|40596.8|40476.8|733
1657845300000|2022-07-15 00:35:00|40605.4|40485.4|40619.9|40499.9|40628.5|40508.5|40596.2|40476.2|647
1657845600000|2022-07-15 00:40:00|40616.7|40496.7|40622.3|40502.3|40629.8|40509.8|40591.4|40471.4|668
1657845900000|2022-07-15 00:45:00|40622.1|40502.1|40601.9|40481.9|40631.1|40511.1|40582|40462|709
1657846200000|2022-07-15 00:50:00|40602.2|40482.2|40593.3|40520.7|40631.8|40537|40582.1|40462.1|803
1657846500000|2022-07-15 00:55:00|40595.9|40520.9|40588.3|40502.7|40627.6|40536|40580|40471|608
1657846800000|2022-07-15 01:00:00|40606|40486|40571|40495|40606.2|40506|40550|40455.7|687
1657847100000|2022-07-15 01:05:00|40568|40494|40557.1|40482.9|40596.3|40496|40557|40449.8|536
1657847400000|2022-07-15 01:10:00|40560.1|40483.9|40555.3|40471.7|40592.9|40488|40552|40441|501
1657847700000|2022-07-15 01:15:00|40556|40471|40578.2|40499.5|40603|40500.4|40551|40443.2|574
1657848000000|2022-07-15 01:20:00|40580.6|40499.7|40582|40508|40607.5|40509|40558|40456.6|459
1657848300000|2022-07-15 01:25:00|40583|40507|40560|40491|40612.5|40512|40546|40458.7|508
1657848600000|2022-07-15 01:30:00|40559|40492|40575.9|40459.5|40590.6|40496.7|40554.8|40446|810
1657848900000|2022-07-15 01:35:00|40577.3|40457.3|40542.4|40422.4|40581.5|40462|40524.5|40414.2|874
1657849200000|2022-07-15 01:40:00|40538.6|40426.2|40548|40428|40551.6|40441|40518|40401.3|800
1657849500000|2022-07-15 01:45:00|40547.4|40427.4|40534.5|40414.5|40551.4|40432|40508|40397.9|779
1657849800000|2022-07-15 01:50:00|40535.4|40415.4|40522|40402|40542.4|40429.6|40504.7|40386.7|803
1657850100000|2022-07-15 01:55:00|40521.8|40402.8|40514.7|40395.1|40528.1|40425|40501|40386.5|685
1657850400000|2022-07-15 02:00:00|40514.6|40397.1|40502.6|40382.6|40539.3|40436|40495.3|40375.3|804
1657850700000|2022-07-15 02:05:00|40503.3|40383.3|40506.2|40386.2|40510.4|40406.6|40482.8|40365.4|696
1657851000000|2022-07-15 02:10:00|40503.6|40383.6|40500.5|40380.5|40509.6|40394|40489|40370.3|658
1657851300000|2022-07-15 02:15:00|40501.4|40381.4|40482|40369.5|40519.1|40424.9|40479.2|40359.2|664
1657851600000|2022-07-15 02:20:00|40483.1|40366.3|40490.4|40370.4|40504.6|40399.1|40467.5|40352.5|675
1657851900000|2022-07-15 02:25:00|40487.7|40381.4|40487.4|40367.4|40508.3|40391.5|40466.9|40349.9|689
1657852200000|2022-07-15 02:30:00|40488.1|40368.1|40498.1|40378.1|40505.3|40403|40470.1|40350.1|713
1657852500000|2022-07-15 02:35:00|40497.9|40377.9|40504.1|40391|40520.7|40416|40483.8|40363.8|680
1657852800000|2022-07-15 02:40:00|40504.4|40393.9|40506.3|40386.3|40516.9|40435.1|40479.8|40363|612
1657853100000|2022-07-15 02:45:00|40515.3|40395.3|40511.4|40392.9|40531|40435|40484.7|40371.3|625
1657853400000|2022-07-15 02:50:00|40504.7|40388.2|40475.4|40355.4|40530.6|40435|40457.3|40342.2|748
1657853700000|2022-07-15 02:55:00|40476.6|40374.8|40488|40369.8|40514.6|40395|40465.3|40345.3|860
1657854000000|2022-07-15 03:00:00|40488.1|40368.1|40506.2|40388.1|40521.9|40403|40476.4|40356.4|719
1657854300000|2022-07-15 03:05:00|40504.1|40384.1|40483.7|40392.3|40516|40410.3|40460.3|40361.4|695
1657854600000|2022-07-15 03:10:00|40478.9|40371.3|40505.9|40385.9|40520.7|40405|40478.9|40364.5|560
1657854900000|2022-07-15 03:15:00|40505.7|40385.7|40516.7|40402.8|40525.6|40417.8|40475.5|40363.1|695
1657855200000|2022-07-15 03:20:00|40520.3|40401.3|40521.6|40413.6|40532.6|40420.1|40498|40384.2|701
1657855500000|2022-07-15 03:25:00|40519|40409.2|40543.1|40423.1|40545.9|40425.9|40494.4|40390.5|722
1657855800000|2022-07-15 03:30:00|40544.6|40424.6|40541.2|40424.4|40557.5|40437.5|40517|40404.2|677
1657856100000|2022-07-15 03:35:00|40543.2|40419.5|40533|40413|40556.7|40436.7|40525.9|40407.5|746
1657856400000|2022-07-15 03:40:00|40533.5|40413.5|40535.6|40415.6|40555.4|40435.4|40521.3|40401.3|587
1657856700000|2022-07-15 03:45:00|40532.1|40412.1|40534.8|40414.8|40555.6|40435.6|40522.4|40402.4|634
1657857000000|2022-07-15 03:50:00|40539.4|40419.4|40528.4|40425.7|40551.5|40443.5|40493.5|40394.8|554
1657857300000|2022-07-15 03:55:00|40528.7|40422.2|40546.1|40426.1|40559.8|40446|40496|40381.5|595
1657857600000|2022-07-15 04:00:00|40546.8|40426.8|40557|40437|40579.6|40459.6|40519.3|40402.3|544
1657857900000|2022-07-15 04:05:00|40558.4|40438.4|40566.3|40446.3|40578.4|40458.4|40531.5|40411.5|495
1657858200000|2022-07-15 04:10:00|40564.3|40444.3|40561.1|40441.1|40577.8|40457.8|40542.3|40422.3|547
1657858500000|2022-07-15 04:15:00|40564.4|40444.4|40538.3|40418.3|40575.4|40455.4|40528.1|40408.1|452
1657858800000|2022-07-15 04:20:00|40539.5|40419.5|40548.8|40428.8|40560.5|40440.5|40518.1|40400.6|598
1657859100000|2022-07-15 04:25:00|40537|40417|40480|40410|40554.8|40446.7|40478.2|40358.2|557
1657859400000|2022-07-15 04:30:00|40479|40411|40498.7|40378.7|40513.6|40423.7|40445.9|40344.8|470
1657859700000|2022-07-15 04:35:00|40472.1|40416.9|40469.2|40369|40509.9|40426|40456.3|40361.5|463
1657860000000|2022-07-15 04:40:00|40472.2|40416.8|40486.3|40369.8|40500.6|40420|40438.4|40362.5|430
1657860300000|2022-07-15 04:45:00|40486.2|40370.3|40484.7|40364.7|40498.1|40411|40430.2|40335|391
1657860600000|2022-07-15 04:50:00|40483.5|40363.5|40467.1|40406.2|40499.7|40417|40438.3|40346.3|505
1657860900000|2022-07-15 04:55:00|40460|40395.5|40466|40410|40488.6|40410.9|40449.3|40329.7|358
1657861200000|2022-07-15 05:00:00|40487.6|40367.6|40458.5|40415.3|40503.2|40423.8|40418|40331.5|504
1657861500000|2022-07-15 05:05:00|40455|40413.8|40486.7|40375.8|40512.4|40427.4|40432|40354.7|520
1657861800000|2022-07-15 05:10:00|40486.5|40399.3|40448.8|40380.7|40503.8|40419|40434|40373.2|348
1657862100000|2022-07-15 05:15:00|40449|40409|40468|40427|40522.7|40439|40443|40379|217
1657862400000|2022-07-15 05:20:00|40467|40428|40478.2|40428.6|40515.3|40455|40444.7|40373|400
1657862700000|2022-07-15 05:25:00|40510.1|40395|40513.1|40393.1|40527.1|40434|40467.4|40372.5|338
1657863000000|2022-07-15 05:30:00|40513.2|40393.2|40461|40421|40523.3|40435|40448|40355.5|395
1657863300000|2022-07-15 05:35:00|40462|40420.9|40500.1|40380.1|40512.5|40426.7|40434.4|40365|321
1657863600000|2022-07-15 05:40:00|40500.3|40380.3|40435.8|40393.3|40508.3|40412|40434|40363.5|424
1657863900000|2022-07-15 05:45:00|40434.5|40393.8|40462|40422|40539.4|40457|40427|40357.6|509
1657864200000|2022-07-15 05:50:00|40464|40423|40456|40413|40514.8|40427|40420.1|40323|511
1657864500000|2022-07-15 05:55:00|40458|40414|40486|40445|40498|40456|40457|40414|354
1657864800000|2022-07-15 06:00:00|40524.5|40404.5|40490|40385.9|40541.4|40434|40483.9|40377.9|935
1657865100000|2022-07-15 06:05:00|40486.2|40386.3|40511.8|40418.6|40546.5|40441.2|40474.9|40384.5|882
1657865400000|2022-07-15 06:10:00|40523.1|40410.2|40517|40439.4|40545.5|40470.4|40496.3|40398.5|914
1657865700000|2022-07-15 06:15:00|40514.5|40438.3|40495.2|40438.9|40531.2|40468.3|40494.4|40425|995
1657866000000|2022-07-15 06:20:00|40496|40424|40501|40441|40522.7|40482.6|40460.4|40412.5|929
1657866300000|2022-07-15 06:25:00|40502|40441.4|40522|40484.3|40549.3|40501.4|40500.1|40440|849
1657866600000|2022-07-15 06:30:00|40524.1|40477.4|40635|40563.1|40654|40598.1|40503|40468|946
1657866900000|2022-07-15 06:35:00|40634.3|40562.1|40608.6|40567.4|40682|40588.1|40608.1|40550|1058
1657867200000|2022-07-15 06:40:00|40606.8|40565.5|40567.1|40489.2|40621.3|40581.2|40544.8|40457|971
1657867500000|2022-07-15 06:45:00|40567.8|40481.1|40535.6|40485.6|40615.1|40546.1|40516.3|40472|997
1657867800000|2022-07-15 06:50:00|40527|40488|40526.6|40506.6|40569|40517.7|40510.3|40476.9|961
1657868100000|2022-07-15 06:55:00|40527.1|40507.1|40576|40527|40587.2|40542.1|40520.8|40487|918
1657868400000|2022-07-15 07:00:00|40577.9|40527.9|40548.2|40506.7|40588.7|40544.2|40525.3|40486.1|979
1657868700000|2022-07-15 07:05:00|40546.7|40506.5|40623|40568|40629.7|40584.8|40535|40497.8|1077
1657869000000|2022-07-15 07:10:00|40622|40581|40590.7|40535.2|40699|40647.6|40581.7|40530.4|1067
1657869300000|2022-07-15 07:15:00|40594.2|40533.3|40523.6|40473.6|40601|40538.4|40505.9|40467|1022
1657869600000|2022-07-15 07:20:00|40521.8|40471.8|40449.7|40395.8|40524.5|40488.5|40417.2|40359.6|982
1657869900000|2022-07-15 07:25:00|40450.2|40393.4|40246.9|40168|40456.2|40400.8|40223.2|40141|1035
1657870200000|2022-07-15 07:30:00|40255|40161|40287|40228.9|40292|40236.7|40207.4|40127.4|1106
1657870500000|2022-07-15 07:35:00|40281.8|40235.4|40226|40172.4|40295.4|40235.4|40210.7|40131|1035
1657870800000|2022-07-15 07:40:00|40221.7|40171.2|40306.2|40238.5|40374|40273.5|40217.6|40146|982
1657871100000|2022-07-15 07:45:00|40306.9|40238.6|40283.9|40231.2|40353.6|40280.8|40277.2|40206|1023
1657871400000|2022-07-15 07:50:00|40283|40206|40296.9|40258.6|40341.7|40270.3|40250|40199|961
1657871700000|2022-07-15 07:55:00|40302.7|40252.7|40309.3|40251.8|40341|40289.3|40291.8|40250.3|1010
1657872000000|2022-07-15 08:00:00|40301.7|40253.5|40316.4|40252.6|40326|40268.4|40287.4|40235|976
1657872300000|2022-07-15 08:05:00|40310.7|40252.4|40307.7|40258.7|40317|40262.1|40287.1|40229.1|908
1657872600000|2022-07-15 08:10:00|40298.8|40253.9|40333.3|40276|40338.6|40290|40293.9|40238|1005
1657872900000|2022-07-15 08:15:00|40333.5|40275.1|40335.7|40294.1|40390.5|40308.7|40320.9|40259|969
1657873200000|2022-07-15 08:20:00|40336.2|40293.9|40305.2|40255.2|40370|40293.9|40294.7|40253.4|892
1657873500000|2022-07-15 08:25:00|40306.1|40256.1|40330.8|40284.5|40387.3|40311.6|40287|40249|808
1657873800000|2022-07-15 08:30:00|40328|40284.9|40311.3|40270.8|40332.1|40295.5|40268.8|40234.6|885
1657874100000|2022-07-15 08:35:00|40305.8|40259.2|40329.6|40290.6|40354.6|40301.6|40293.9|40253|686
1657874400000|2022-07-15 08:40:00|40333.1|40289.4|40336.1|40285.1|40394.8|40325.5|40312.8|40271.2|870
1657874700000|2022-07-15 08:45:00|40327.9|40283.2|40314.4|40274.3|40356.6|40290.2|40282.5|40220|974
1657875000000|2022-07-15 08:50:00|40315.2|40273.5|40320.7|40274.8|40346.2|40298.7|40296.3|40251|1037
1657875300000|2022-07-15 08:55:00|40314.4|40274.1|40315.4|40258|40329.2|40279|40281.1|40241.2|945
1657875600000|2022-07-15 09:00:00|40303.4|40253.4|40271.8|40221.8|40320.4|40269.5|40255|40194|876
1657875900000|2022-07-15 09:05:00|40272.1|40227.9|40266|40216|40294.3|40238.8|40235.7|40192.5|916
1657876200000|2022-07-15 09:10:00|40259.6|40209.6|40252.9|40204.2|40282|40231.1|40206.7|40144|815
1657876500000|2022-07-15 09:15:00|40254.2|40208.8|40217.4|40156|40255.4|40220.5|40201.4|40142|897
1657876800000|2022-07-15 09:20:00|40238.2|40180.1|40215.5|40195.5|40238.2|40203.8|40190.7|40170.7|819
1657877100000|2022-07-15 09:25:00|40215.6|40195.6|40206.8|40186.8|40221|40201|40190.5|40170.5|822
1657877400000|2022-07-15 09:30:00|40209.8|40189.8|40208.5|40188.5|40238.2|40218.2|40195.3|40175.3|806
1657877700000|2022-07-15 09:35:00|40207.6|40187.6|40214.8|40194.8|40227.9|40207.9|40193.2|40173.2|859
1657878000000|2022-07-15 09:40:00|40215.3|40195.3|40210.3|40190.3|40221.7|40201.7|40200.8|40180.8|868
1657878300000|2022-07-15 09:45:00|40210.4|40190.4|40211.5|40191.5|40225.6|40205.6|40197.1|40177.1|850
1657878600000|2022-07-15 09:50:00|40211.6|40191.6|40203.9|40183.9|40224.9|40204.9|40194|40174|869
1657878900000|2022-07-15 09:55:00|40204.7|40184.7|40210.1|40190.1|40221|40201|40190.8|40170.8|794
1657879200000|2022-07-15 10:00:00|40209.7|40189.7|40234.1|40214.1|40241.3|40221.3|40207|40187|848
1657879500000|2022-07-15 10:05:00|40234.2|40214.2|40260.9|40240.9|40301.5|40245.5|40230.4|40210.1|765
1657879800000|2022-07-15 10:10:00|40259.7|40239.7|40256.3|40236.3|40268|40248|40242|40222|841
1657880100000|2022-07-15 10:15:00|40257.2|40237.2|40266.7|40246.7|40273.7|40253.7|40253.8|40233.8|807
1657880400000|2022-07-15 10:20:00|40266.6|40246.6|40263.8|40243.8|40272.2|40252.2|40249|40229|832
1657880700000|2022-07-15 10:25:00|40262.8|40242.8|40259.9|40239.9|40270|40250|40246.7|40226.7|840
1657881000000|2022-07-15 10:30:00|40261.2|40241.2|40247.3|40227.3|40310.8|40248.6|40238.9|40204|793
1657881300000|2022-07-15 10:35:00|40246.8|40226.8|40247.4|40227.4|40296.5|40237.3|40230.5|40201|791
1657881600000|2022-07-15 10:40:00|40249.1|40229.1|40232.9|40212.9|40294.8|40232.1|40199.3|40179.3|743
1657881900000|2022-07-15 10:45:00|40232.7|40212.7|40196.9|40176.9|40265.2|40213|40185.9|40159.6|852
1657882200000|2022-07-15 10:50:00|40196.5|40176.5|40203.6|40183.6|40238.9|40185.6|40190|40138.4|748
1657882500000|2022-07-15 10:55:00|40202.7|40182.7|40179.5|40159.5|40240.8|40184.8|40164.3|40137|782
1657882800000|2022-07-15 11:00:00|40179.9|40159.9|40192.5|40172.5|40208.6|40173.6|40165.5|40132.9|935
1657883100000|2022-07-15 11:05:00|40192.2|40172.2|40168.8|40148.8|40192.7|40172.2|40155.6|40103.2|855
1657883400000|2022-07-15 11:10:00|40168.5|40148.5|40148.4|40128.4|40187.5|40167.5|40139|40119|838
1657883700000|2022-07-15 11:15:00|40148.2|40128.2|40169.1|40149.1|40175.2|40155.2|40145.8|40125.8|798
1657884000000|2022-07-15 11:20:00|40168.9|40148.9|40242.2|40157.1|40253|40199.2|40160.1|40139.6|818
1657884300000|2022-07-15 11:25:00|40245.7|40155.7|40171.7|40151.7|40259.1|40181|40168.2|40145.9|783
1657884600000|2022-07-15 11:30:00|40171|40151|40127.4|40107.4|40172.2|40152.2|40122.5|40102.5|804
1657884900000|2022-07-15 11:35:00|40125.8|40105.8|40138.8|40118.8|40150.3|40130.3|40124.7|40104.7|830
1657885200000|2022-07-15 11:40:00|40139|40119|40156.8|40136.8|40171.9|40151.9|40135.3|40115.3|862
1657885500000|2022-07-15 11:45:00|40156.7|40136.7|40138.7|40118.7|40188.8|40143.5|40138.6|40105.9|879
1657885800000|2022-07-15 11:50:00|40142.1|40122.1|40161.9|40141.9|40172.6|40146.1|40136.2|40094.3|825
1657886100000|2022-07-15 11:55:00|40162.1|40142.1|40174.6|40154.6|40188.3|40168.3|40159.4|40139.4|934
1657886400000|2022-07-15 12:00:00|40175.4|40155.4|40124.3|40104.3|40185.1|40165.1|40118.8|40098.8|956
1657886700000|2022-07-15 12:05:00|40124.5|40104.5|40108.3|40088.3|40125.4|40105.4|40089.7|40069.7|870
1657887000000|2022-07-15 12:10:00|40107.5|40087.5|40146.3|40126.3|40194.1|40146.2|40096.3|40076.3|890
1657887300000|2022-07-15 12:15:00|40143.3|40123.3|40129.6|40109.6|40188.3|40129.7|40105|40067.9|921
1657887600000|2022-07-15 12:20:00|40129.5|40109.5|40103.9|40083.9|40164.1|40123.9|40101.5|40052.8|1004
1657887900000|2022-07-15 12:25:00|40103.7|40083.7|40127.9|40012|40153.1|40107.2|40064.7|40011.9|930
1657888200000|2022-07-15 12:30:00|40131.1|40011.1|40177.8|40127.8|40208.6|40145.6|40065.2|40002.1|1170
1657888500000|2022-07-15 12:35:00|40177.1|40127.1|40066.7|40046.7|40193.2|40130.2|40045.9|40012.4|1139
1657888800000|2022-07-15 12:40:00|40067.1|40047.1|40095.7|40075.7|40118|40084.7|40054.7|40034.7|1105
1657889100000|2022-07-15 12:45:00|40095.3|40075.3|40036.1|40016.1|40128.8|40085.4|40025.6|39984.5|1077
1657889400000|2022-07-15 12:50:00|40037|40017|40008|39927.3|40056.9|40036.9|39921.1|39899.8|1076
1657889700000|2022-07-15 12:55:00|40009.9|39925.7|39947.7|39927.7|40012.3|39953.1|39924.4|39904.4|995
1657890000000|2022-07-15 13:00:00|39947.2|39927.2|40017.5|39926.5|40032.4|39966.3|39934.3|39911|1080
1657890300000|2022-07-15 13:05:00|40010.7|39931.9|39979.3|39959.3|40022.8|39963.1|39932.3|39886.3|1028
1657890600000|2022-07-15 13:10:00|39980.8|39960.8|40013.4|39993.4|40016.8|39996.8|39974|39936|1003
1657890900000|2022-07-15 13:15:00|40013.1|39993.1|40037.8|40017.8|40041.7|40021.7|40006.3|39986.3|1040
1657891200000|2022-07-15 13:20:00|40038.5|40018.5|40137.5|40117.5|40171.3|40151.3|40026.9|40006.9|1056
1657891500000|2022-07-15 13:25:00|40135.4|40115.4|40127.9|40046.9|40154|40115.4|40093|40015.1|994
1657891800000|2022-07-15 13:30:00|40126.4|40042.6|40079|39989|40136.2|40042.6|40049.3|39969.6|1128
1657892100000|2022-07-15 13:35:00|40081.2|39991.2|40102.4|40016.4|40122.9|40025|40063.5|39978|1091
1657892400000|2022-07-15 13:40:00|40114.1|40014.6|40076.4|40056.4|40139.1|40076.8|40060.9|40011.6|1062
1657892700000|2022-07-15 13:45:00|40076.9|40056.9|40149.1|40067|40158.5|40115.6|40076.1|40041.1|1079
1657893000000|2022-07-15 13:50:00|40148.4|40066.3|40132|40112|40176.1|40123.9|40104.6|40046.5|1041
1657893300000|2022-07-15 13:55:00|40132.4|40112.4|40146.6|40053.4|40196.5|40113.1|40119.6|40037.5|946
1657893600000|2022-07-15 14:00:00|40146.4|40049.7|40137.2|40017.2|40178.1|40058.1|40012.1|39947.9|1172
1657893900000|2022-07-15 14:05:00|40120.9|40000.9|40038|39942.1|40155.1|40035.1|39919.8|39852.8|1150
1657894200000|2022-07-15 14:10:00|40042.8|39938.1|40041.1|39945.2|40049.8|39958.7|39994.6|39885.7|1125
1657894500000|2022-07-15 14:15:00|40040.8|39944.9|40052.6|40002.6|40085.4|40039.6|40002.5|39938.2|1078
1657894800000|2022-07-15 14:20:00|40052.7|40002.7|40050|39972.7|40091.8|40031.7|40038.1|39969.6|1029
1657895100000|2022-07-15 14:25:00|40035.5|39985.5|39975.6|39955.6|40050.5|39991.6|39969.7|39913.2|1026
1657895400000|2022-07-15 14:30:00|39976.2|39956.2|39960.4|39940.4|40007.3|39987.3|39953.3|39933.3|1000
1657895700000|2022-07-15 14:35:00|39960.6|39940.6|39910.8|39890.8|39982.2|39941.4|39874.5|39831.2|1034
1657896000000|2022-07-15 14:40:00|39910.9|39890.9|39950.3|39900.3|39973.3|39918|39908.9|39870.1|956
1657896300000|2022-07-15 14:45:00|39950.6|39900.6|39965.8|39945.8|39990|39956.1|39935.9|39899.4|1033
1657896600000|2022-07-15 14:50:00|39965.7|39945.7|39936.8|39916.8|39982.5|39962|39922.7|39902.7|1002
1657896900000|2022-07-15 14:55:00|39936.1|39916.1|39895.8|39875.8|39936.3|39916.3|39893.2|39873.2|1029
1657897200000|2022-07-15 15:00:00|39893.4|39873.4|39897.6|39877.6|39931.1|39911.1|39885.4|39865.4|1015
1657897500000|2022-07-15 15:05:00|39896.9|39876.9|39860.5|39840.5|39896.9|39876.9|39857.7|39837.7|894
1657897800000|2022-07-15 15:10:00|39861.1|39841.1|39819.5|39799.5|39870.7|39850.7|39814.5|39774.5|1023
1657898100000|2022-07-15 15:15:00|39819.9|39799.9|39785|39765|39824.8|39804.8|39781.4|39761.4|905
1657898400000|2022-07-15 15:20:00|39784.4|39764.4|39773.9|39753.9|39785.3|39765.3|39744.3|39724.3|907
1657898700000|2022-07-15 15:25:00|39776|39756|39743|39723|39776|39756|39732.3|39712.3|874
1657899000000|2022-07-15 15:30:00|39741.9|39721.9|39750.8|39730.8|39777.7|39757.7|39730.3|39710.3|910
1657899300000|2022-07-15 15:35:00|39758.9|39738.9|39767.5|39747.5|39769.9|39749.9|39754.3|39734.3|817
1657899600000|2022-07-15 15:40:00|39770|39750|39774.3|39754.3|39787.3|39767.3|39770|39750|808
1657899900000|2022-07-15 15:45:00|39775.1|39755.1|39766.6|39746.6|39782.8|39756.1|39754.3|39707|839
1657900200000|2022-07-15 15:50:00|39766.8|39746.8|39773.4|39753.4|39779.6|39759.6|39759.4|39739.4|813
1657900500000|2022-07-15 15:55:00|39773.3|39753.3|39799.9|39779.9|39801.6|39781.6|39762.6|39742.6|782
1657900800000|2022-07-15 16:00:00|39798.9|39778.9|39811.8|39791.8|39819|39799|39794.6|39774.6|793
1657901100000|2022-07-15 16:05:00|39811.2|39791.2|39808.5|39788.5|39815.7|39795.7|39796.9|39776.9|726
1657901400000|2022-07-15 16:10:00|39811.9|39791.9|39824.8|39804.8|39829.4|39809.4|39801.9|39781.9|691
1657901700000|2022-07-15 16:15:00|39824.7|39804.7|39824.3|39804.3|39838|39818|39811.4|39791.4|733
1657902000000|2022-07-15 16:20:00|39824.4|39804.4|39812.1|39792.1|39829.3|39809.3|39808.2|39788.2|658
1657902300000|2022-07-15 16:25:00|39812.3|39792.3|39837.5|39817.5|39838.7|39818.7|39810.5|39790.5|587
1657902600000|2022-07-15 16:30:00|39838|39818|39841.2|39821.2|39850.5|39830.5|39829.9|39809.9|591
1657902900000|2022-07-15 16:35:00|39841.6|39821.6|39837.1|39817.1|39850.1|39830.1|39825.5|39805.5|566
1657903200000|2022-07-15 16:40:00|39837.3|39817.3|39830.6|39810.6|39847.1|39827.1|39823.4|39803.4|591
1657903500000|2022-07-15 16:45:00|39831.3|39811.3|39824.2|39804.2|39838.6|39818.6|39812|39792|634
1657903800000|2022-07-15 16:50:00|39824|39804|39827.8|39807.8|39836.5|39816.5|39809|39789|648
1657904100000|2022-07-15 16:55:00|39827.9|39807.9|39817.1|39797.1|39837.1|39817.1|39814.4|39794.4|681
1657904400000|2022-07-15 17:00:00|39813.6|39793.6|39779.6|39759.6|39815.5|39795.5|39778.5|39758.5|722
1657904700000|2022-07-15 17:05:00|39777.5|39757.5|39775.2|39755.2|39782.2|39762.2|39753.6|39733.6|708
1657905000000|2022-07-15 17:10:00|39775.8|39755.8|39742.1|39722.1|39781.5|39761.5|39741.9|39721.9|593
1657905300000|2022-07-15 17:15:00|39740.2|39720.2|39755|39735|39766|39746|39737.5|39717.5|587
1657905600000|2022-07-15 17:20:00|39755.2|39735.2|39784.4|39764.4|39816|39764.6|39754.5|39715|584
1657905900000|2022-07-15 17:25:00|39784.3|39764.3|39798.1|39748.1|39822|39772.3|39776|39725|519
1657906200000|2022-07-15 17:30:00|39802.9|39752.9|39806.7|39756.7|39825.9|39777|39781.1|39739.7|450
1657906500000|2022-07-15 17:35:00|39807.3|39757.3|39786.4|39766.4|39829|39771|39777.6|39734|558
1657906800000|2022-07-15 17:40:00|39785.8|39765.8|39824.9|39744.1|39834|39782.5|39775.7|39731.5|608
1657907100000|2022-07-15 17:45:00|39824.8|39743.3|39805.5|39785.5|39832|39787.4|39795.9|39739.4|601
1657907400000|2022-07-15 17:50:00|39806.4|39786.4|39807.8|39787.8|39837.5|39792.8|39798|39748.7|743
1657907700000|2022-07-15 17:55:00|39807.9|39787.9|39808.3|39788.3|39844|39793.8|39794.5|39749.3|656
1657908000000|2022-07-15 18:00:00|39807.6|39787.6|39809.9|39789.9|39842|39795|39799.9|39753|691
1657908300000|2022-07-15 18:05:00|39810.5|39790.5|39822.4|39772.4|39836.8|39792.4|39798.2|39749.7|554
1657908600000|2022-07-15 18:10:00|39836.5|39758.6|39808.2|39788.2|39844|39795.6|39797|39753.6|630
1657908900000|2022-07-15 18:15:00|39809|39789|39804.8|39784.8|39844|39797.1|39795.5|39752.4|642
1657909200000|2022-07-15 18:20:00|39804.5|39784.5|39805.9|39785.9|39840|39795.4|39797|39746|684
1657909500000|2022-07-15 18:25:00|39806.1|39786.1|39811.9|39761.9|39834.6|39790|39794.6|39742|671
1657909800000|2022-07-15 18:30:00|39825|39747.2|39818.6|39744.3|39833.1|39790.1|39790|39737|698
1657910100000|2022-07-15 18:35:00|39816.9|39742.1|39783.8|39763.8|39817.9|39779.2|39776|39726|631
1657910400000|2022-07-15 18:40:00|39811.4|39734.9|39810.1|39735.7|39815.4|39771.2|39774.5|39725|583
1657910700000|2022-07-15 18:45:00|39810.3|39734.8|39783.7|39763.7|39814|39767.5|39777.2|39725.3|443
1657911000000|2022-07-15 18:50:00|39783.9|39763.9|39765|39715|39818.2|39768.8|39750.3|39702.2|586
1657911300000|2022-07-15 18:55:00|39764.2|39714.2|39774.1|39754.1|39804.9|39756.8|39744.1|39696|572
1657911600000|2022-07-15 19:00:00|39774.4|39754.4|39803.1|39783.1|39835.6|39787.8|39757.3|39713|636
1657911900000|2022-07-15 19:05:00|39803.6|39783.6|39803.1|39783.1|39848.2|39792.6|39795.2|39742|468
1657912200000|2022-07-15 19:10:00|39805.3|39785.3|39817.4|39767.4|39841|39795.8|39800.4|39749.5|555
1657912500000|2022-07-15 19:15:00|39817.1|39767.1|39840.2|39751.9|39852.6|39788.3|39799.1|39745.3|433
1657912800000|2022-07-15 19:20:00|39839.8|39753.2|39812.7|39762.7|39839.8|39782.2|39786.2|39732|486
1657913100000|2022-07-15 19:25:00|39815.5|39765.5|39798.6|39778.6|39840.3|39788.2|39786.2|39734|502
1657913400000|2022-07-15 19:30:00|39797.1|39777.1|39853.9|39754.8|39873.9|39803.2|39797.1|39738.1|585
1657913700000|2022-07-15 19:35:00|39851.1|39759.2|39832.8|39782.8|39868|39809.8|39817.6|39748.3|549
1657914000000|2022-07-15 19:40:00|39860|39768.7|39855.3|39761.6|39870|39809.6|39816.1|39743.7|528
1657914300000|2022-07-15 19:45:00|39857.3|39764.4|39868.4|39756.1|39871.2|39797.9|39817.9|39752.1|665
1657914600000|2022-07-15 19:50:00|39864.8|39756.7|39836.9|39746.2|39877|39799.7|39807.3|39732.3|646
1657914900000|2022-07-15 19:55:00|39837|39749.8|39830.7|39723.5|39848.2|39767.1|39792.2|39710.1|767
1657915200000|2022-07-15 20:00:00|39812.1|39732.9|39821|39743.2|39838.6|39765|39782|39715.8|666
1657915500000|2022-07-15 20:05:00|39822.4|39740.6|39803.1|39783.1|39837.8|39783.1|39797.9|39726.6|356
1657915800000|2022-07-15 20:10:00|39827.5|39752|39821.3|39724.7|39844.5|39781.7|39794.9|39720.3|354
1657916100000|2022-07-15 20:15:00|39834|39727.2|39802.1|39709.3|39834|39763|39781.9|39704.4|270
1657916400000|2022-07-15 20:20:00|39808.9|39712.8|39816.2|39711.5|39829.2|39759.9|39783.2|39699|295
1657916700000|2022-07-15 20:25:00|39821.1|39715.4|39789|39739|39821.1|39756.5|39778.6|39691|124
1657917000000|2022-07-15 20:30:00|39791.6|39741.6|39791.5|39741.5|39817.7|39769.2|39778.1|39664.5|242
1657917300000|2022-07-15 20:35:00|39790|39740|39776|39726|39813|39743.9|39775.9|39689|240
1657917600000|2022-07-15 20:40:00|39779.3|39729.3|39804.6|39703.2|39810|39744.4|39766.7|39684|167
1657917900000|2022-07-15 20:45:00|39806.4|39703.9|39788|39668|39808|39738.7|39762.5|39665|217
1657918200000|2022-07-15 20:50:00|39795.8|39684.1|39801.9|39681.9|39824.3|39730.7|39764.1|39667.5|253
1657918500000|2022-07-15 20:55:00|39802.3|39682.3|39804.5|39684.5|39832.2|39712.2|39792.9|39672.9|200
1658088000000|2022-07-17 20:00:00|39849.2|39723.6|39851.9|39725.2|39851.9|39725.2|39849.2|39723.6|2
1658088600000|2022-07-17 20:10:00|39846.4||39846.4||39846.4||39846.4||1
1658089500000|2022-07-17 20:25:00||39730.8||39730.8||39730.8||39730.8|1
1658090100000|2022-07-17 20:35:00|39835.5|39690.5|39846.4|39730.8|39846.4|39730.8|39835.5|39690.5|2
1658090400000|2022-07-17 20:40:00|39835.5|39690.5|39835.5|39690.5|39835.5|39690.5|39835.5|39690.5|1
1658090700000|2022-07-17 20:45:00|39841|39696|39846.4|39730.8|39846.4|39730.8|39841|39696|2
1658091300000|2022-07-17 20:55:00|39838.1|39728.8|39838.1|39728.8|39838.1|39728.8|39838.1|39728.8|1
1658091600000|2022-07-17 21:00:00|39834.2|39723.7|39828.1|39739.6|39850.2|39739.6|39826.5|39681.5|12
1658091900000|2022-07-17 21:05:00|39814.5|39694.5|39815.9|39695.9|39837.7|39739.6|39812.5|39692.5|12
1658092200000|2022-07-17 21:10:00|39841|39721|39826|39729|39841|39740.4|39797.7|39677.7|167
1658092500000|2022-07-17 21:15:00|39830.1|39740.4|39822.7|39740.4|39847.1|39740.4|39813.5|39694.8|26
1658092800000|2022-07-17 21:20:00|39812.9|39694.4|39832.4|39712.4|39836.2|39735.8|39806|39686|62
1658093100000|2022-07-17 21:25:00|39830|39710|39809.2|39759.2|39863.7|39759.2|39805.6|39689|78
1658093400000|2022-07-17 21:30:00|39813.9|39703|39826.2|39713.4|39850.6|39758.1|39807.7|39690.8|151
1658093700000|2022-07-17 21:35:00|39828.9|39708.9|39825.3|39744.7|39837.5|39747.4|39817.4|39697.4|77
1658094000000|2022-07-17 21:40:00|39817.4|39697.4|39830|39710|39849.6|39748.2|39817.4|39697.4|121
1658094300000|2022-07-17 21:45:00|39818.2|39698.2|39847.3|39728.2|39853.9|39743.1|39813|39693|85
1658094600000|2022-07-17 21:50:00|39813|39693|39831.7|39711.7|39858.5|39738.5|39812.5|39692.5|37
1658094900000|2022-07-17 21:55:00|39831.8|39711.8|39831.1|39728.2|39850.4|39730.4|39812.3|39692.3|87
1658095200000|2022-07-17 22:00:00|39813.8|39693.8|39822.4|39702.4|39836.4|39716.4|39773|39653|625
1658095500000|2022-07-17 22:05:00|39823.2|39703.2|39825.8|39705.8|39854.9|39736.5|39800.4|39680.4|392
1658095800000|2022-07-17 22:10:00|39827.1|39707.1|39819.7|39699.7|39840|39720|39776.5|39656.5|316
1658096100000|2022-07-17 22:15:00|39822.8|39702.8|39835.4|39721.1|39841.5|39735.4|39793.5|39673.5|277
1658096400000|2022-07-17 22:20:00|39835.8|39719.4|39823.2|39703.2|39840.5|39727|39803.8|39683.8|408
1658096700000|2022-07-17 22:25:00|39837.1|39717.7|39825.3|39705.3|39841.6|39732.9|39800.8|39680.8|404
1658097000000|2022-07-17 22:30:00|39825.1|39705.1|39830|39716|39844.1|39759.8|39789.5|39669.5|360
1658097300000|2022-07-17 22:35:00|39831|39716.2|39821.3|39701.3|39846.8|39755.5|39804.1|39684.1|395
1658097600000|2022-07-17 22:40:00|39824.4|39704.6|39836.7|39719|39847.3|39735.8|39812.8|39692.8|367
1658097900000|2022-07-17 22:45:00|39832.3|39715.5|39816.9|39696.9|39845.5|39761|39781|39666.6|491
1658098200000|2022-07-17 22:50:00|39816.4|39696.4|39811.7|39696.7|39834.7|39721.6|39787.1|39667.1|298
1658098500000|2022-07-17 22:55:00|39812.1|39697.1|39806|39691|39842.6|39723.6|39790.6|39670.6|307
1658098800000|2022-07-17 23:00:00|39805.2|39685.2|39814.8|39694.8|39839.7|39736.2|39797.2|39677.2|534
1658099100000|2022-07-17 23:05:00|39816.9|39696.9|39797|39701.9|39821.4|39717.5|39795.6|39676.7|542
1658099400000|2022-07-17 23:10:00|39797.4|39702.3|39791|39698.6|39821|39722.1|39785.9|39680.3|496
1658099700000|2022-07-17 23:15:00|39791.5|39698.7|39783.5|39671.3|39796.9|39725.7|39764.1|39656.3|559
1658100000000|2022-07-17 23:20:00|39784.6|39674.7|39784.6|39666.4|39803|39696.8|39765.6|39660.9|510
1658100300000|2022-07-17 23:25:00|39780.2|39672.3|39776.7|39656.7|39804.4|39689.8|39767.6|39651|406
1658100600000|2022-07-17 23:30:00|39776.2|39656.2|39779.7|39679.4|39797.4|39690.8|39750|39630|424
1658100900000|2022-07-17 23:35:00|39780|39677.4|39760|39662.6|39793.6|39693.6|39743.6|39641.4|607
1658101200000|2022-07-17 23:40:00|39759.2|39662.5|39771.3|39671.3|39797.9|39677.9|39747|39627|593
1658101500000|2022-07-17 23:45:00|39768.3|39681.6|39762.8|39668.4|39800.8|39681.9|39757|39646.5|545
1658101800000|2022-07-17 23:50:00|39762.1|39666.6|39771.6|39676.2|39797.2|39683.8|39757.2|39645.2|627
1658102100000|2022-07-17 23:55:00|39772.1|39676.6|39761.8|39671|39798.5|39678.7|39749.3|39641.8|515
1658102400000|2022-07-18 00:00:00|39761.3|39669.2|39759.5|39657.2|39788.1|39682.3|39729.2|39643.5|524
1658102700000|2022-07-18 00:05:00|39762.7|39652.9|39782.5|39701.7|39786.4|39722.9|39713.4|39644.5|601
1658103000000|2022-07-18 00:10:00|39783.3|39683.3|39782.7|39732.7|39799.6|39742.9|39746.7|39683.3|557
1658103300000|2022-07-18 00:15:00|39797.9|39720.5|39765.4|39715.4|39800.1|39746.6|39763.1|39689.4|511
1658103600000|2022-07-18 00:20:00|39765.7|39715.7|39777.6|39701.4|39789.3|39736.3|39750.5|39690.7|541
1658103900000|2022-07-18 00:25:00|39765.9|39703.6|39775.4|39692.1|39786.6|39730.6|39744.5|39687.8|516
1658104200000|2022-07-18 00:30:00|39774.8|39692.2|39777.9|39727.9|39795.4|39736.7|39740.7|39686.7|596
1658104500000|2022-07-18 00:35:00|39776.9|39726.9|39800.6|39725.9|39804.1|39750.2|39754.4|39696.5|519
1658104800000|2022-07-18 00:40:00|39787.9|39737.9|39772.4|39722.4|39802.9|39748.4|39754.6|39703|514
1658105100000|2022-07-18 00:45:00|39771.7|39721.7|39797.5|39677.5|39807|39738.3|39751|39654.8|683
1658105400000|2022-07-18 00:50:00|39789.4|39698.1|39800.2|39686.5|39806.9|39741.6|39753.3|39681.4|540
1658105700000|2022-07-18 00:55:00|39799.8|39685.8|39775.8|39674.1|39804.9|39735.9|39735.3|39656.3|650
1658106000000|2022-07-18 01:00:00|39780.3|39670.1|39758.7|39664.8|39784.9|39706.9|39719.1|39641.1|780
1658106300000|2022-07-18 01:05:00|39761.3|39662.4|39756.8|39655.5|39772.3|39704.4|39712|39642|672
1658106600000|2022-07-18 01:10:00|39759.3|39652|39758.7|39658.8|39772.3|39710.4|39713.8|39649.5|528
1658106900000|2022-07-18 01:15:00|39760|39655.4|39725.9|39675.9|39761.8|39710|39704.3|39626.2|538
1658107200000|2022-07-18 01:20:00|39726.7|39676.7|39679.1|39659.1|39748.1|39693.5|39679.1|39605.7|573
1658107500000|2022-07-18 01:25:00|39678|39658|39714|39613.6|39723.6|39666.3|39672|39601.5|575
1658107800000|2022-07-18 01:30:00|39713.6|39612.1|39676|39656|39733|39673.9|39676|39608.1|639
1658108100000|2022-07-18 01:35:00|39675|39655|39680.8|39660.8|39725.7|39666.7|39675|39601.4|678
1658108400000|2022-07-18 01:40:00|39683.3|39663.3|39712.3|39626.3|39717.3|39664.6|39665.1|39605.8|669
1658108700000|2022-07-18 01:45:00|39709.5|39628.3|39675.5|39625.5|39719.4|39661.7|39664.8|39591.1|619
1658109000000|2022-07-18 01:50:00|39676.7|39626.7|39679.9|39629.9|39705.9|39648.8|39655.5|39589.5|669
1658109300000|2022-07-18 01:55:00|39682.2|39632.2|39683.9|39633.9|39712|39649.7|39656.8|39591.7|632
1658109600000|2022-07-18 02:00:00|39683.1|39633.1|39645.3|39625.3|39703.1|39646.9|39638|39581.1|658
1658109900000|2022-07-18 02:05:00|39645.9|39625.9|39669.4|39619.4|39688.5|39637.3|39640.1|39585.9|485
1658110200000|2022-07-18 02:10:00|39656.1|39636.1|39684.4|39634.4|39708.8|39651.5|39647|39598.2|533
1658110500000|2022-07-18 02:15:00|39683.4|39633.4|39677.8|39627.8|39701.8|39651.3|39649.1|39605.2|517
1658110800000|2022-07-18 02:20:00|39678.3|39628.3|39696.3|39621.3|39699.4|39651.6|39653.4|39603.1|526
1658111100000|2022-07-18 02:25:00|39695.8|39621.6|39684.1|39634.1|39714|39654.6|39658.9|39614.9|510
1658111400000|2022-07-18 02:30:00|39698.8|39624.4|39720.3|39613.2|39730.7|39654.5|39658.1|39609.7|629
1658111700000|2022-07-18 02:35:00|39714.1|39613.1|39670.6|39650.6|39717.7|39659.3|39664.4|39594.8|553
1658112000000|2022-07-18 02:40:00|39669.3|39649.3|39715.3|39614|39726.2|39662|39669.3|39597.9|532
1658112300000|2022-07-18 02:45:00|39718|39612.2|39682.2|39662.2|39733.6|39663.5|39672.4|39598.1|459
1658112600000|2022-07-18 02:50:00|39682.9|39662.9|39735.7|39628.8|39738.9|39672.6|39679.9|39609.6|406
1658112900000|2022-07-18 02:55:00|39733.1|39632.1|39715.4|39665.4|39756.8|39687.6|39693.4|39626|487
1658113200000|2022-07-18 03:00:00|39699.1|39679.1|39732.9|39626.2|39749.4|39684.7|39689.7|39616.2|457
1658113500000|2022-07-18 03:05:00|39733.9|39627.9|39724.6|39648.4|39754.8|39678.7|39688.3|39617.1|423
1658113800000|2022-07-18 03:10:00|39692.5|39672.5|39728.8|39623.4|39736.8|39673.8|39676.1|39608.8|531
1658114100000|2022-07-18 03:15:00|39728.9|39626.5|39719.9|39605.5|39738.6|39670.5|39674.5|39605.5|579
1658114400000|2022-07-18 03:20:00|39673|39653|39716.9|39616.9|39731.8|39666|39669.8|39607.3|570
1658114700000|2022-07-18 03:25:00|39716.8|39616.4|39719.1|39621.4|39727.2|39661.7|39670.4|39596.9|479
1658115000000|2022-07-18 03:30:00|39718.3|39623.2|39731.1|39612.9|39748.7|39669|39681.1|39600|485
1658115300000|2022-07-18 03:35:00|39734.7|39615.7|39728.6|39617.8|39763.3|39649.5|39709.2|39594|653
1658115600000|2022-07-18 03:40:00|39728.3|39617.6|39717.5|39620.8|39740.6|39657.5|39689.3|39598.6|615
1658115900000|2022-07-18 03:45:00|39718|39616.7|39729.4|39630.1|39743.2|39656.8|39685|39601.5|620
1658116200000|2022-07-18 03:50:00|39732.5|39629.9|39726.1|39621.9|39749.9|39659.6|39695|39609.3|585
1658116500000|2022-07-18 03:55:00|39727.4|39620.4|39736.7|39616.7|39744.1|39649.5|39685.5|39597.8|533
1658116800000|2022-07-18 04:00:00|39731.4|39611.4|39713.8|39622.8|39736.8|39662.1|39675|39603.6|602
1658117100000|2022-07-18 04:05:00|39712.7|39627.7|39717.4|39630.6|39726|39645.4|39685.6|39603.7|445
1658117400000|2022-07-18 04:10:00|39718.8|39629.9|39730.5|39652|39733.2|39677.7|39680.1|39615.4|493
1658117700000|2022-07-18 04:15:00|39728|39651.9|39744.7|39668.8|39757.4|39692.5|39709.8|39645.2|522
1658118000000|2022-07-18 04:20:00|39745.4|39666.3|39756.1|39670.3|39758.7|39694.8|39706.5|39647.4|517
1658118300000|2022-07-18 04:25:00|39756.3|39670.9|39771.6|39682.9|39781.4|39711.9|39718.1|39651.5|507
1658118600000|2022-07-18 04:30:00|39771.2|39679.6|39783.5|39686.2|39789.1|39720|39727.2|39659.6|476
1658118900000|2022-07-18 04:35:00|39771.9|39692.7|39761.3|39687|39783|39713.8|39733.8|39660.9|416
1658119200000|2022-07-18 04:40:00|39761.1|39679.4|39768.4|39686.3|39782.7|39706.1|39750.9|39662.7|474
1658119500000|2022-07-18 04:45:00|39765.5|39688.7|39787.3|39694.9|39811.5|39714|39732.2|39665.8|563
1658119800000|2022-07-18 04:50:00|39786.2|39694.4|39778.5|39695.8|39801.1|39727.7|39747.5|39663|459
1658120100000|2022-07-18 04:55:00|39762.6|39712.6|39775.5|39683.6|39797.7|39712.6|39762.6|39665|547
1658120400000|2022-07-18 05:00:00|39777.2|39683|39734.4|39714.4|39797.4|39722.9|39717|39655.8|538
1658120700000|2022-07-18 05:05:00|39735.7|39715.7|39776.6|39691.1|39793|39727.8|39725|39654.1|516
1658121000000|2022-07-18 05:10:00|39776.8|39696.3|39762.3|39680.5|39790|39724.2|39731.6|39664.4|518
1658121300000|2022-07-18 05:15:00|39765.8|39676.2|39769.4|39676.4|39781.8|39710.4|39720.2|39652.1|474
1658121600000|2022-07-18 05:20:00|39760.2|39677.6|39757.6|39664|39793.3|39714.8|39726.3|39655.7|508
1658121900000|2022-07-18 05:25:00|39755.8|39666.6|39754|39668.4|39775.9|39710.5|39723.9|39646.5|540
1658122200000|2022-07-18 05:30:00|39753.7|39666.3|39737.5|39687.5|39773.7|39707.8|39721.2|39647.9|616
1658122500000|2022-07-18 05:35:00|39755.5|39670|39748.9|39655|39777.8|39702.9|39711.3|39649.4|553
1658122800000|2022-07-18 05:40:00|39752.3|39653.5|39701.3|39651.3|39752.9|39683.9|39686.9|39631.7|619
1658123100000|2022-07-18 05:45:00|39719.9|39639.8|39675.3|39655.3|39737.9|39688.2|39667.1|39615.3|621
1658123400000|2022-07-18 05:50:00|39675.2|39655.2|39736.5|39656.2|39738.2|39685.8|39668|39624.5|642
1658123700000|2022-07-18 05:55:00|39738.6|39651.4|39775.5|39680.7|39780.7|39724.3|39698.7|39647.2|688
1658124000000|2022-07-18 06:00:00|39770.2|39685.1|39771.2|39721.2|39791.3|39730.7|39733|39663.6|967
1658124300000|2022-07-18 06:05:00|39770.6|39720.6|39754.4|39734.4|39802.4|39761.9|39748.7|39702.8|873
1658124600000|2022-07-18 06:10:00|39754.7|39734.7|39768.3|39748.3|39800.3|39761.1|39752.5|39706.4|972
1658124900000|2022-07-18 06:15:00|39768.4|39748.4|39773.3|39753.3|39790.3|39761.8|39746.5|39700.8|994
1658125200000|2022-07-18 06:20:00|39770.5|39750.5|39728.7|39708.7|39787|39754.7|39722.6|39695|858
1658125500000|2022-07-18 06:25:00|39727.8|39707.8|39753|39703|39779.3|39729.3|39727.8|39680.1|708
1658125800000|2022-07-18 06:30:00|39766|39691.9|39812.6|39792.6|39845.8|39798.8|39731.4|39691.9|845
1658126100000|2022-07-18 06:35:00|39812|39792|39803|39783|39838.8|39792.2|39788|39752.8|808
1658126400000|2022-07-18 06:40:00|39800.7|39780.7|39753|39733|39861.1|39791.5|39748.5|39714|954
1658126700000|2022-07-18 06:45:00|39753.8|39733.8|39735.7|39715.7|39782|39740.6|39734.2|39698|948
1658127000000|2022-07-18 06:50:00|39737.6|39717.6|39726.4|39706.4|39739.7|39719.7|39714|39694|807
1658127300000|2022-07-18 06:55:00|39726|39706|39713.6|39619.4|39762.6|39715.5|39681.6|39602.2|940
1658127600000|2022-07-18 07:00:00|39714.2|39618.3|39702.5|39652.5|39746.6|39663.7|39673.9|39584.4|1084
1658127900000|2022-07-18 07:05:00|39702.8|39652.8|39608.2|39526|39715.1|39652.8|39577|39507.3|1105
1658128200000|2022-07-18 07:10:00|39609.1|39526.9|39610.8|39510.7|39618|39577.9|39561|39493.2|1102
1658128500000|2022-07-18 07:15:00|39610.4|39509.3|39573.4|39553.4|39616.1|39578.1|39569.3|39496.9|1050
1658128800000|2022-07-18 07:20:00|39573.8|39553.8|39554.8|39504.8|39599.4|39579|39525.3|39477.9|1024
1658129100000|2022-07-18 07:25:00|39554.9|39504.9|39548.2|39528.2|39577.2|39557.2|39519.5|39473.2|1079
1658129400000|2022-07-18 07:30:00|39547.9|39527.9|39505.9|39485.9|39552.8|39532.8|39480.8|39460.8|1009
1658129700000|2022-07-18 07:35:00|39504.7|39484.7|39537.1|39517.1|39575.4|39536.5|39496.8|39476.8|944
1658130000000|2022-07-18 07:40:00|39538.8|39518.8|39557.7|39537.7|39564.9|39544.9|39529.5|39509.5|962
1658130300000|2022-07-18 07:45:00|39558.8|39538.8|39542.7|39522.7|39570|39548|39530.9|39495.6|865
1658130600000|2022-07-18 07:50:00|39543.8|39523.8|39534.3|39514.3|39557.4|39537.4|39525.6|39505.6|749
1658130900000|2022-07-18 07:55:00|39535.6|39515.6|39530.6|39510.6|39551.3|39531.3|39518|39498|897
1658131200000|2022-07-18 08:00:00|39531.2|39511.2|39525.8|39505.8|39550.7|39530.7|39520.1|39500.1|937
1658131500000|2022-07-18 08:05:00|39520.5|39500.5|39551.6|39531.6|39589.9|39532.8|39518.6|39478.4|948
1658131800000|2022-07-18 08:10:00|39552|39532|39543.3|39523.3|39557.7|39537.7|39531.4|39511.4|866
1658132100000|2022-07-18 08:15:00|39542.5|39522.5|39550.7|39530.7|39554.9|39534.9|39521.6|39501.6|974
1658132400000|2022-07-18 08:20:00|39550.2|39530.2|39566.6|39546.6|39566.6|39546.6|39545.2|39525.2|848
1658132700000|2022-07-18 08:25:00|39566.2|39546.2|39624.4|39604.4|39638|39611.3|39562.3|39542.3|938
1658133000000|2022-07-18 08:30:00|39631.8|39611.8|39750|39730|39757.6|39737.6|39631.7|39590.7|993
1658133300000|2022-07-18 08:35:00|39749.9|39729.9|39776.3|39756.3|39808.5|39788.5|39746.7|39726.7|994
1658133600000|2022-07-18 08:40:00|39776.6|39756.6|39751.4|39731.4|39790.1|39758.7|39735.8|39693.7|908
1658133900000|2022-07-18 08:45:00|39751.1|39731.1|39762.3|39742.3|39790.5|39753.7|39737.5|39706.3|875
1658134200000|2022-07-18 08:50:00|39761.5|39741.5|39797.8|39777.8|39799.2|39779.2|39761.5|39741.5|968
1658134500000|2022-07-18 08:55:00|39798.4|39778.4|39781.7|39761.7|39831.3|39811.3|39767.1|39747.1|950
1658134800000|2022-07-18 09:00:00|39781|39761|39836.1|39816.1|39855.5|39835.5|39781|39761|1026
1658135100000|2022-07-18 09:05:00|39835.2|39815.2|39836.4|39816.4|39840.6|39820.6|39820.3|39800.3|907
1658135400000|2022-07-18 09:10:00|39836.8|39816.8|39773.1|39753.1|39838.2|39818.2|39770.6|39750.6|929
1658135700000|2022-07-18 09:15:00|39770.8|39750.8|39765.9|39745.9|39785.2|39765.2|39758.6|39738.6|775
1658136000000|2022-07-18 09:20:00|39767.2|39747.2|39734.2|39714.2|39771.3|39751.3|39726.6|39706.6|843
1658136300000|2022-07-18 09:25:00|39734|39714|39718.2|39698.2|39742.5|39722.5|39711.1|39691.1|862
1658136600000|2022-07-18 09:30:00|39718.4|39698.4|39772|39752|39787.6|39767.6|39707.4|39687.4|842
1658136900000|2022-07-18 09:35:00|39771.7|39751.7|39777.5|39757.5|39792.9|39772.9|39761.6|39741.6|894
1658137200000|2022-07-18 09:40:00|39778|39758|39757.7|39737.7|39778|39758|39731.6|39711.6|823
1658137500000|2022-07-18 09:45:00|39757|39737|39700.9|39680.9|39757.3|39737.3|39681|39661|812
1658137800000|2022-07-18 09:50:00|39700.6|39680.6|39708.7|39688.7|39726|39706|39689.5|39669.5|840
1658138100000|2022-07-18 09:55:00|39708.1|39688.1|39711.9|39691.9|39730.8|39710.8|39698.4|39678.4|907
1658138400000|2022-07-18 10:00:00|39712.2|39692.2|39692.3|39672.3|39713.9|39693.9|39662.5|39642.5|873
1658138700000|2022-07-18 10:05:00|39693.6|39673.6|39709.8|39689.8|39710.5|39690.5|39689.1|39669.1|962
1658139000000|2022-07-18 10:10:00|39710.1|39690.1|39679.4|39659.4|39715|39695|39675|39655|943
1658139300000|2022-07-18 10:15:00|39679.9|39659.9|39665|39645|39696.6|39676.6|39654.5|39634.5|861
1658139600000|2022-07-18 10:20:00|39664.4|39644.4|39620|39600|39665.4|39645.4|39595.4|39575.4|910
1658139900000|2022-07-18 10:25:00|39619.9|39599.9|39639.2|39619.2|39646.5|39626.5|39619.4|39599.4|753
1658140200000|2022-07-18 10:30:00|39637.1|39617.1|39641.6|39621.6|39655.3|39635.3|39621.4|39601.4|774
1658140500000|2022-07-18 10:35:00|39641.7|39621.7|39681.1|39661.1|39687.4|39667.4|39641.7|39621.7|781
1658140800000|2022-07-18 10:40:00|39682.3|39662.3|39692.8|39672.8|39707|39687|39673.2|39653.2|851
1658141100000|2022-07-18 10:45:00|39692.4|39672.4|39694.8|39674.8|39703.9|39683.9|39679.4|39659.4|779
1658141400000|2022-07-18 10:50:00|39694.9|39674.9|39700.3|39680.3|39701.4|39681.4|39675.4|39655.4|764
1658141700000|2022-07-18 10:55:00|39699.2|39679.2|39676.2|39656.2|39700.9|39680.9|39665|39645|773
1658142000000|2022-07-18 11:00:00|39675.9|39655.9|39705.6|39685.6|39711.3|39691.3|39670.9|39650.9|885
1658142300000|2022-07-18 11:05:00|39705.7|39685.7|39683.8|39663.8|39715.7|39695.7|39682.5|39662.5|840
1658142600000|2022-07-18 11:10:00|39683.1|39663.1|39684.3|39664.3|39691.7|39671.7|39663.3|39643.3|795
1658142900000|2022-07-18 11:15:00|39684.6|39664.6|39681.2|39661.2|39692|39672|39666.8|39646.8|747
1658143200000|2022-07-18 11:20:00|39681.1|39661.1|39679.6|39659.6|39694.5|39674.5|39678|39658|724
1658143500000|2022-07-18 11:25:00|39679.3|39659.3|39678.2|39658.2|39717.1|39697.1|39675.4|39655.4|744
1658143800000|2022-07-18 11:30:00|39677.9|39657.9|39609.6|39589.6|39683|39663|39569.6|39541.4|972
1658144100000|2022-07-18 11:35:00|39608.6|39588.6|39662.1|39642.1|39669.6|39649.6|39603|39583|905
1658144400000|2022-07-18 11:40:00|39662|39642|39673.5|39653.5|39686.4|39666.4|39659.9|39639.9|814
1658144700000|2022-07-18 11:45:00|39674.3|39654.3|39667.6|39647.6|39680.8|39660.8|39653.5|39633.5|881
1658145000000|2022-07-18 11:50:00|39669.5|39649.5|39672.1|39652.1|39690.9|39670.9|39658.4|39638.4|810
1658145300000|2022-07-18 11:55:00|39669.5|39649.5|39657|39637|39681.3|39661.3|39656.6|39636.6|928
1658145600000|2022-07-18 12:00:00|39655.6|39635.6|39663.3|39643.3|39669.8|39649.8|39619.9|39599.9|911
1658145900000|2022-07-18 12:05:00|39663.7|39643.7|39687.5|39667.5|39742.9|39707.2|39655.1|39635.1|918
1658146200000|2022-07-18 12:10:00|39687.9|39667.9|39701.9|39681.9|39710.4|39690.4|39682.3|39662.3|922
1658146500000|2022-07-18 12:15:00|39700.1|39680.1|39752.5|39702.5|39783.5|39721.1|39692.4|39671.1|1003
1658146800000|2022-07-18 12:20:00|39766.7|39691.1|39780.4|39730.4|39791.6|39756.9|39723|39671.4|1021
1658147100000|2022-07-18 12:25:00|39778.5|39728.5|39761.6|39741.6|39790.1|39760.4|39740.7|39715.2|953
1658147400000|2022-07-18 12:30:00|39760.5|39740.5|39763.2|39743.2|39765.9|39745.9|39739.8|39719.8|978
1658147700000|2022-07-18 12:35:00|39763.5|39743.5|39767.2|39747.2|39782|39762|39762|39742|825
1658148000000|2022-07-18 12:40:00|39767.3|39747.3|39738.9|39718.9|39767.3|39747.3|39738.6|39718.6|796
1658148300000|2022-07-18 12:45:00|39738.4|39718.4|39697|39677|39744.9|39724.9|39693.8|39673.8|811
1658148600000|2022-07-18 12:50:00|39697.1|39677.1|39680.6|39660.6|39710|39690|39679.9|39659.9|730
1658148900000|2022-07-18 12:55:00|39681.5|39661.5|39670.6|39650.6|39720.4|39670.2|39646.5|39616.4|875
1658149200000|2022-07-18 13:00:00|39698.9|39622.5|39702.8|39682.8|39740.1|39686.1|39662.3|39622.2|896
1658149500000|2022-07-18 13:05:00|39698|39678|39674.9|39654.9|39720.5|39700.5|39671|39651|866
1658149800000|2022-07-18 13:10:00|39675.2|39655.2|39649.7|39629.7|39679|39659|39646.2|39626.2|864
1658150100000|2022-07-18 13:15:00|39649.5|39629.5|39639.1|39619.1|39659.9|39639.9|39632.5|39612.5|708
1658150400000|2022-07-18 13:20:00|39638.9|39618.9|39626.6|39606.6|39667.9|39626.6|39597.5|39574.1|894
1658150700000|2022-07-18 13:25:00|39626.5|39606.5|39645.8|39564.2|39677.7|39606.5|39616.7|39552.6|894
1658151000000|2022-07-18 13:30:00|39646.1|39564|39626.3|39531.8|39654.8|39592|39558.1|39510.3|1015
1658151300000|2022-07-18 13:35:00|39597.9|39547.9|39546.3|39526.3|39636|39565.7|39531.5|39511.5|993
1658151600000|2022-07-18 13:40:00|39546.6|39526.6|39521|39501|39548.1|39528.1|39499.2|39479.2|1042
1658151900000|2022-07-18 13:45:00|39520.3|39500.3|39492.5|39472.5|39531.3|39511.3|39492.2|39472.2|933
1658152200000|2022-07-18 13:50:00|39493.3|39473.3|39502.7|39482.7|39502.9|39482.9|39459.9|39439.9|1011
1658152500000|2022-07-18 13:55:00|39501.2|39481.2|39516.2|39496.2|39519.5|39499.5|39495|39475|902
1658152800000|2022-07-18 14:00:00|39516.3|39496.3|39481.5|39461.5|39517.2|39497.2|39469.3|39449.3|1043
1658153100000|2022-07-18 14:05:00|39486.2|39466.2|39475.8|39455.8|39494.6|39474.6|39454.8|39434.8|1010
1658153400000|2022-07-18 14:10:00|39477.1|39457.1|39424.7|39404.7|39478.7|39458.7|39424.1|39404.1|928
1658153700000|2022-07-18 14:15:00|39424.8|39404.8|39390.5|39370.5|39432.1|39412.1|39382.8|39362.8|968
1658154000000|2022-07-18 14:20:00|39391.9|39371.9|39384.8|39364.8|39395.2|39375.2|39372.4|39352.4|926
1658154300000|2022-07-18 14:25:00|39384.9|39364.9|39370.8|39350.8|39399.1|39379.1|39366.5|39346.5|963
1658154600000|2022-07-18 14:30:00|39370.7|39350.7|39343.1|39323.1|39371.8|39351.8|39319.9|39299.9|1003
1658154900000|2022-07-18 14:35:00|39344.5|39324.5|39330.4|39310.4|39351|39331|39328|39308|900
1658155200000|2022-07-18 14:40:00|39330.5|39310.5|39250.6|39230.6|39334.7|39314.7|39244.8|39224.8|961
1658155500000|2022-07-18 14:45:00|39250|39230|39224.3|39204.3|39262.8|39242.8|39184.6|39164.6|1034
1658155800000|2022-07-18 14:50:00|39221.4|39201.4|39257.3|39237.3|39266.9|39246.9|39201.5|39181.5|1027
1658156100000|2022-07-18 14:55:00|39258.4|39238.4|39255|39235|39269.1|39249.1|39235.2|39215.2|1041
1658156400000|2022-07-18 15:00:00|39254.3|39234.3|39260.6|39240.6|39277.6|39257.6|39224.4|39204.4|966
1658156700000|2022-07-18 15:05:00|39260.9|39240.9|39301.4|39281.4|39305|39285|39251|39231|867
1658157000000|2022-07-18 15:10:00|39301.6|39281.6|39313.9|39293.9|39319.4|39299.4|39291|39271|807
1658157300000|2022-07-18 15:15:00|39313.8|39293.8|39337.4|39317.4|39355.5|39335.5|39306.9|39286.9|833
1658157600000|2022-07-18 15:20:00|39339.5|39319.5|39345.9|39325.9|39404.1|39349.3|39323.2|39294.7|910
1658157900000|2022-07-18 15:25:00|39365.4|39315.4|39388.9|39301.5|39406.1|39351.1|39329.1|39286.1|948
1658158200000|2022-07-18 15:30:00|39386.2|39303.4|39373.4|39353.4|39419.1|39355.2|39336.2|39295.9|901
1658158500000|2022-07-18 15:35:00|39374|39354|39382.3|39362.3|39449.9|39374.3|39366.4|39317.4|826
1658158800000|2022-07-18 15:40:00|39382.5|39362.5|39385.7|39365.7|39444.6|39384.3|39380.2|39328.3|737
1658159100000|2022-07-18 15:45:00|39385.9|39365.9|39443.9|39352.9|39553.7|39451.6|39384.1|39334|752
1658159400000|2022-07-18 15:50:00|39447.2|39352.3|39420.6|39400.6|39447.2|39405.1|39396.3|39352.3|799
1658159700000|2022-07-18 15:55:00|39420.3|39400.3|39430.2|39380.2|39443.3|39407.4|39404|39360.1|782
1658160000000|2022-07-18 16:00:00|39431.1|39381.1|39423|39373|39437.6|39400.6|39402.6|39368.1|650
1658160300000|2022-07-18 16:05:00|39433.8|39359.8|39415.6|39365.6|39442.1|39392|39396|39350.1|746
1658160600000|2022-07-18 16:10:00|39415.5|39365.5|39372.3|39352.3|39433.6|39384|39366.1|39346.1|767
1658160900000|2022-07-18 16:15:00|39372.6|39352.6|39376.4|39356.4|39386.3|39366.3|39353.1|39318.9|888
1658161200000|2022-07-18 16:20:00|39374.9|39354.9|39394|39305|39412.9|39370|39358.6|39302.4|881
1658161500000|2022-07-18 16:25:00|39395.9|39305.6|39382.7|39303.9|39405.2|39359.4|39356|39292.8|790
1658161800000|2022-07-18 16:30:00|39380.4|39303.1|39403.7|39353.7|39419.1|39380.9|39360.3|39288.5|793
1658162100000|2022-07-18 16:35:00|39404.3|39354.3|39413.2|39333.8|39421.7|39358.9|39384.3|39310.5|735
1658162400000|2022-07-18 16:40:00|39413.6|39334.3|39407.5|39320.9|39416.5|39353.4|39388.7|39315.9|785
1658162700000|2022-07-18 16:45:00|39406.8|39318.6|39425.6|39405.6|39453|39406.3|39385.8|39311|815
1658163000000|2022-07-18 16:50:00|39420.8|39400.8|39420|39400|39456|39413.5|39407.5|39363.6|736
1658163300000|2022-07-18 16:55:00|39420.6|39400.6|39445.2|39358.6|39458|39400.6|39409.5|39340.1|860
1658163600000|2022-07-18 17:00:00|39445|39357.6|39419.3|39338.2|39447.3|39381.2|39406.8|39332.3|644
1658163900000|2022-07-18 17:05:00|39418.3|39338.7|39427.7|39335.6|39436.9|39359.9|39409.9|39329.2|546
1658164200000|2022-07-18 17:10:00|39424.3|39336.2|39413.1|39393.1|39464.6|39413.7|39401.9|39323.8|703
1658164500000|2022-07-18 17:15:00|39412.5|39392.5|39453.4|39403.4|39486|39413.5|39391.5|39343.3|847
1658164800000|2022-07-18 17:20:00|39453.1|39403.1|39466.4|39380.8|39476.5|39408.8|39447.5|39367.3|710
1658165100000|2022-07-18 17:25:00|39465.5|39381.3|39470.7|39384.8|39475.3|39425.6|39430.9|39366.3|721
1658165400000|2022-07-18 17:30:00|39472.4|39384.7|39493.2|39409.8|39500.4|39415.8|39466.6|39381.8|833
1658165700000|2022-07-18 17:35:00|39492.7|39407|39492.3|39409.3|39517.3|39452.9|39478.2|39388.6|677
1658166000000|2022-07-18 17:40:00|39494.7|39407.8|39496.7|39410.3|39510.2|39431.5|39473.8|39398.2|827
1658166300000|2022-07-18 17:45:00|39495.7|39410.6|39503.8|39416.4|39512.7|39437.8|39476.5|39385.5|868
1658166600000|2022-07-18 17:50:00|39508.3|39420.1|39506|39421.9|39525.2|39460|39493.1|39403.3|861
1658166900000|2022-07-18 17:55:00|39506.8|39421.6|39552.4|39467.9|39556.3|39472.9|39494.9|39407.1|871
1658167200000|2022-07-18 18:00:00|39553.2|39468.9|39570|39474.8|39573.9|39508.2|39540|39463.6|851
1658167500000|2022-07-18 18:05:00|39571.5|39472.9|39566.4|39475.8|39585.7|39505.7|39536|39444.2|688
1658167800000|2022-07-18 18:10:00|39566|39484.5|39581.2|39499.3|39596.8|39515.8|39550.9|39457.2|673
1658168100000|2022-07-18 18:15:00|39562.3|39499.7|39577|39498.8|39586.8|39515.7|39557.4|39471.6|627
1658168400000|2022-07-18 18:20:00|39576.5|39499.6|39566.6|39516.6|39594.7|39524.3|39558.5|39473.7|752
1658168700000|2022-07-18 18:25:00|39567.3|39517.3|39588.2|39501.9|39610.6|39527.5|39561.1|39486.7|785
1658169000000|2022-07-18 18:30:00|39588|39503.9|39583.8|39480.4|39602.4|39524|39564.8|39476.3|700
1658169300000|2022-07-18 18:35:00|39584.2|39479.5|39561.2|39477.1|39589.7|39501.5|39544.3|39461|624
1658169600000|2022-07-18 18:40:00|39562.9|39472.3|39563.3|39513.3|39596.2|39528.7|39541.4|39461.9|660
1658169900000|2022-07-18 18:45:00|39563.1|39513.1|39574.7|39495.8|39578.7|39516.3|39551.1|39492.9|632
1658170200000|2022-07-18 18:50:00|39563.6|39513.6|39578.8|39528.8|39591|39543.3|39553.4|39501|752
1658170500000|2022-07-18 18:55:00|39579.2|39529.2|39638|39588|39656.3|39618.2|39578|39493.7|912
1658170800000|2022-07-18 19:00:00|39637.8|39587.8|39650.8|39600.8|39662.1|39629|39622.4|39570.5|791
1658171100000|2022-07-18 19:05:00|39649.6|39599.6|39628.5|39608.5|39657.2|39615.5|39615.5|39581|795
1658171400000|2022-07-18 19:10:00|39627.8|39607.8|39637.9|39617.9|39669.4|39620.3|39623.1|39582|676
1658171700000|2022-07-18 19:15:00|39643|39623|39629.3|39609.3|39671.5|39626.2|39621.6|39582.6|738
1658172000000|2022-07-18 19:20:00|39630.7|39610.7|39641.8|39621.8|39641.8|39621.8|39623.3|39603.3|637
1658172300000|2022-07-18 19:25:00|39639.6|39619.6|39634.1|39614.1|39643.6|39623.6|39623.9|39603.9|656
1658172600000|2022-07-18 19:30:00|39632.3|39612.3|39680.8|39601.5|39692.2|39627.1|39625.8|39580|806
1658172900000|2022-07-18 19:35:00|39678.9|39602.4|39669.2|39589.5|39697|39629.6|39645.6|39584.8|760
1658173200000|2022-07-18 19:40:00|39670|39589.9|39706.3|39618|39712.9|39633.1|39630.2|39585.3|726
1658173500000|2022-07-18 19:45:00|39705.6|39618.7|39695.6|39606.9|39707.8|39637.4|39647.5|39604.1|726
1658173800000|2022-07-18 19:50:00|39687.5|39609|39680.8|39605.5|39703.1|39639.8|39641.4|39602.8|699
1658174100000|2022-07-18 19:55:00|39680.1|39606.1|39690.2|39605.7|39701|39622|39662.8|39598.8|583
1658174400000|2022-07-18 20:00:00|39689.6|39604.7|39685.8|39600.6|39695.6|39613.6|39649.6|39588.2|526
1658174700000|2022-07-18 20:05:00|39686.8|39600.3|39687.3|39595.4|39704.4|39634.8|39648.6|39587.8|494
1658175000000|2022-07-18 20:10:00|39688.8|39595|39596.4|39546.4|39703.6|39618.9|39573.3|39499.2|598
1658175300000|2022-07-18 20:15:00|39597.3|39547.3|39610.3|39560.3|39634.4|39571.6|39579.9|39529.9|296
1658175600000|2022-07-18 20:20:00|39610.2|39560.2|39644.5|39525.4|39655.7|39574.6|39584|39512.6|412
1658175900000|2022-07-18 20:25:00|39644.1|39526|39652.4|39536|39659|39539.1|39621.6|39521.7|465
1658176200000|2022-07-18 20:30:00|39654.3|39536.3|39646.2|39535.4|39654.6|39541|39629.5|39530.7|297
1658176500000|2022-07-18 20:35:00|39651.7|39538|39633.1|39530.4|39659.2|39539.2|39628|39527.1|332
1658176800000|2022-07-18 20:40:00|39641.3|39531.3|39643.1|39523.1|39658.4|39538.4|39613.9|39516.4|419
1658177100000|2022-07-18 20:45:00|39642.8|39522.8|39650.8|39530.8|39659.2|39539.2|39621.3|39518|284
1658177400000|2022-07-18 20:50:00|39656.1|39536.1|39635.4|39515.4|39659.8|39544|39627.1|39513.8|365
1658177700000|2022-07-18 20:55:00|39637.2|39517.2|39648.2|39528.2|39649|39535|39633.3|39513.3|330
1658178000000|2022-07-18 21:00:00|39583.5|39463.5|39573.1|39453.1|39615.8|39495.8|39570|39450|18
1658178900000|2022-07-18 21:15:00|39578.1|39458.1|39598.6|39478.6|39602|39482|39544.9|39424.9|39
1658179500000|2022-07-18 21:25:00|39587|39467|39565.1|39445.1|39587|39467|39565.1|39445.1|2
1658179800000|2022-07-18 21:30:00|39579|39459|39585.8|39465.8|39587.4|39467.4|39543.3|39423.3|282
1658180100000|2022-07-18 21:35:00|39551.7|39431.7|39575.1|39455.1|39596.2|39476.2|39529.1|39409.1|97
1658180400000|2022-07-18 21:40:00|39575.7|39455.7|39574.5|39454.5|39652.3|39532.3|39532|39412|301
1658180700000|2022-07-18 21:45:00|39562.3|39442.3|39550.7|39430.7|39651.3|39531.3|39510.2|39390.2|150
1658181000000|2022-07-18 21:50:00|39578.2|39458.2|39584.4|39464.4|39668.6|39548.6|39525.6|39405.6|318
1658181300000|2022-07-18 21:55:00|39640|39520|39575.2|39455.2|39660.9|39540.9|39539.5|39419.5|221
1658181600000|2022-07-18 22:00:00|39578|39458|39561|39441|39641.8|39521.8|39560.8|39440.8|73
1658181900000|2022-07-18 22:05:00|39572.6|39452.6|39592.7|39472.7|39601.1|39481.1|39548|39428|93
1658182200000|2022-07-18 22:10:00|39564.2|39444.2|39586.8|39466.8|39611|39491|39557.4|39437.4|111
1658182500000|2022-07-18 22:15:00|39584.5|39464.5|39578.6|39458.6|39600.2|39480.2|39545.4|39425.4|148
1658182800000|2022-07-18 22:20:00|39579.4|39459.4|39563.1|39443.1|39604.2|39484.2|39538.5|39418.5|257
1658183100000|2022-07-18 22:25:00|39565.1|39445.1|39564.2|39444.2|39582.5|39462.5|39535|39415|233
1658183400000|2022-07-18 22:30:00|39563.5|39443.5|39573.8|39453.8|39581.3|39461.3|39533.2|39413.2|298
1658183700000|2022-07-18 22:35:00|39552.6|39432.6|39563.7|39443.7|39580.7|39460.7|39535.8|39415.8|331
1658184000000|2022-07-18 22:40:00|39564|39444|39537.7|39417.7|39595.1|39475.1|39536.7|39416.7|232
1658184300000|2022-07-18 22:45:00|39543.5|39423.5|39550.2|39430.2|39582.6|39462.6|39533.8|39413.8|367
1658184600000|2022-07-18 22:50:00|39550.3|39430.3|39576.4|39456.4|39584.6|39464.6|39534.8|39414.8|550
1658184900000|2022-07-18 22:55:00|39576|39456|39557.6|39437.6|39582.3|39462.3|39546.9|39426.9|372
1658185200000|2022-07-18 23:00:00|39571.3|39451.3|39574.7|39454.7|39581.8|39461.8|39544.2|39424.2|519
1658185500000|2022-07-18 23:05:00|39575.3|39455.3|39570.8|39450.8|39589.7|39469.7|39554.3|39434.3|216
1658185800000|2022-07-18 23:10:00|39586.9|39466.9|39587.6|39467.6|39590.8|39470.8|39573.1|39453.1|80
1658186100000|2022-07-18 23:15:00|39580.8|39460.8|39579.5|39459.5|39601.3|39481.3|39560.7|39440.7|166
1658186400000|2022-07-18 23:20:00|39578.1|39458.1|39578|39458|39589.6|39469.6|39559.9|39439.9|138
1658186700000|2022-07-18 23:25:00|39578.2|39458.2|39582.6|39462.6|39588.6|39468.6|39557.8|39437.8|231
1658187000000|2022-07-18 23:30:00|39571.3|39451.3|39578.5|39458.5|39593.9|39473.9|39553.4|39433.4|132
1658187300000|2022-07-18 23:35:00|39582.2|39462.2|39588.3|39468.3|39597.6|39477.6|39557.1|39437.1|268
1658187600000|2022-07-18 23:40:00|39587.3|39467.3|39586.2|39466.2|39602.3|39482.3|39552.9|39432.9|361
1658187900000|2022-07-18 23:45:00|39587.9|39467.9|39555.9|39435.9|39596.4|39476.4|39550.4|39430.4|535
1658188200000|2022-07-18 23:50:00|39559.1|39439.1|39577.4|39457.4|39583|39463|39537.5|39417.5|637
1658188500000|2022-07-18 23:55:00|39577.7|39457.7|39594.6|39474.6|39610.1|39490.1|39546.8|39426.8|521
1658188800000|2022-07-19 00:00:00|39557.9|39437.9|39596.5|39476.5|39605.1|39485.1|39530.9|39410.9|728
1658189100000|2022-07-19 00:05:00|39592.8|39472.8|39584.6|39464.6|39601.4|39481.4|39576.4|39456.4|607
1658189400000|2022-07-19 00:10:00|39586.3|39466.3|39596.8|39476.8|39602.6|39482.6|39564.5|39444.5|522
1658189700000|2022-07-19 00:15:00|39596.9|39476.9|39621.1|39501.1|39624.3|39504.3|39577.9|39457.9|496
1658190000000|2022-07-19 00:20:00|39616.9|39504.1|39638.2|39518.2|39638.2|39527.4|39599.9|39479.9|480
1658190300000|2022-07-19 00:25:00|39638.1|39518.1|39630.3|39510.3|39644.3|39539.9|39612|39492|524
1658190600000|2022-07-19 00:30:00|39628.8|39520.2|39665.2|39554.5|39676.8|39573.9|39606.1|39486.1|563
1658190900000|2022-07-19 00:35:00|39668.4|39551.9|39674.2|39554.2|39681.6|39578.6|39649.2|39529.2|537
1658191200000|2022-07-19 00:40:00|39667.6|39562.2|39686.1|39566.1|39692.1|39587|39658.1|39538.1|482
1658191500000|2022-07-19 00:45:00|39682.4|39562.4|39697.3|39577.3|39704.5|39602.6|39663|39543|535
1658191800000|2022-07-19 00:50:00|39700.1|39580.1|39685|39611.2|39723.2|39631.5|39676.3|39556.3|734
1658192100000|2022-07-19 00:55:00|39687.8|39614.2|39719|39617|39730.8|39636|39677.5|39557.5|477
1658192400000|2022-07-19 01:00:00|39721.4|39614.9|39712.7|39603.4|39729.3|39636|39701|39581.8|586
1658192700000|2022-07-19 01:05:00|39711|39607.6|39709.3|39589.3|39726.2|39622.9|39699.5|39580.8|580
1658193000000|2022-07-19 01:10:00|39710.5|39590.5|39706.2|39601.8|39723.6|39615.6|39697.4|39577.4|598
1658193300000|2022-07-19 01:15:00|39705.1|39598.7|39711.7|39595.3|39728.9|39632.3|39702.1|39582.1|657
1658193600000|2022-07-19 01:20:00|39712.3|39598.5|39698.6|39587.5|39718.2|39612.3|39688.3|39568.3|671
1658193900000|2022-07-19 01:25:00|39699.6|39588.5|39697.3|39584.9|39717|39609.6|39683.9|39563.9|541
1658194200000|2022-07-19 01:30:00|39697.8|39584.8|39690.1|39570.1|39703.4|39598.1|39682.3|39562.3|801
1658194500000|2022-07-19 01:35:00|39691|39571|39684.9|39584.8|39707.1|39605.4|39674.4|39554.4|782
1658194800000|2022-07-19 01:40:00|39687.4|39576.7|39692.8|39572.8|39699.6|39594|39677.9|39557.9|745
1658195100000|2022-07-19 01:45:00|39693.3|39573.3|39691.1|39571.1|39705.7|39613|39663|39553.1|760
1658195400000|2022-07-19 01:50:00|39691|39571|39681.5|39561.5|39704.4|39601.6|39672.4|39552.4|751
1658195700000|2022-07-19 01:55:00|39683.6|39563.6|39738.6|39618.6|39744.9|39631.4|39682|39562|761
1658196000000|2022-07-19 02:00:00|39740.4|39621.8|39711.8|39606.4|39740.4|39657|39701.5|39581.5|723
1658196300000|2022-07-19 02:05:00|39710.7|39605.6|39700.6|39590.9|39718.9|39615.8|39695.4|39575.4|660
1658196600000|2022-07-19 02:10:00|39700.1|39591|39699.2|39588.4|39715.2|39626.5|39675|39573.5|609
1658196900000|2022-07-19 02:15:00|39699.3|39588.5|39705|39591.9|39713|39607.8|39681.8|39561.8|698
1658197200000|2022-07-19 02:20:00|39700.4|39599.1|39714.8|39594.8|39730|39616.7|39692.4|39572.4|581
1658197500000|2022-07-19 02:25:00|39714.2|39594.2|39711.8|39591.8|39728.7|39624|39701.8|39581.8|561
1658197800000|2022-07-19 02:30:00|39712.8|39594.6|39717.9|39614|39728.8|39622|39699.7|39581.5|605
1658198100000|2022-07-19 02:35:00|39714.8|39617.8|39703|39590.4|39728.9|39631.7|39694.7|39574.7|598
1658198400000|2022-07-19 02:40:00|39703.1|39594.1|39704.1|39597.2|39717.5|39627.4|39677.4|39565.2|620
1658198700000|2022-07-19 02:45:00|39704|39600.2|39702.5|39592.9|39715.2|39630.2|39680.2|39570.3|605
1658199000000|2022-07-19 02:50:00|39702.2|39590.4|39708|39603.5|39718.3|39612.4|39693.3|39578.1|647
1658199300000|2022-07-19 02:55:00|39707|39603.1|39719.5|39601.1|39728.8|39627|39692.3|39572.3|603
1658199600000|2022-07-19 03:00:00|39711.3|39609.8|39718.7|39606.2|39726.1|39642|39692|39585.5|536
1658199900000|2022-07-19 03:05:00|39718.3|39601.3|39689.8|39569.8|39724.8|39622.5|39685.7|39565.7|663
1658200200000|2022-07-19 03:10:00|39689.6|39569.6|39690|39574|39698.7|39596|39663.3|39553.9|707
1658200500000|2022-07-19 03:15:00|39691|39592.5|39692.2|39572.2|39707.8|39622.5|39663.5|39559.1|587
1658200800000|2022-07-19 03:20:00|39692.5|39572.5|39691.4|39578.6|39700.8|39589.8|39674.9|39554.9|653
1658201100000|2022-07-19 03:25:00|39691.9|39579.7|39690.2|39570.2|39698.2|39588.8|39671.1|39551.1|670
1658201400000|2022-07-19 03:30:00|39679|39579.9|39686.4|39566.4|39696.3|39584.2|39666.1|39546.1|517
1658201700000|2022-07-19 03:35:00|39684|39564|39687.1|39573.1|39699.5|39589.5|39674.3|39554.3|520
1658202000000|2022-07-19 03:40:00|39689.3|39569.3|39684.3|39564.3|39703.1|39589.9|39662.9|39542.9|601
1658202300000|2022-07-19 03:45:00|39686.9|39577.6|39689.9|39569.9|39704.8|39588.4|39673.5|39553.5|493
1658202600000|2022-07-19 03:50:00|39689.4|39569.4|39686.4|39575.7|39701.7|39596.2|39674.5|39554.5|484
1658202900000|2022-07-19 03:55:00|39686|39566|39722.9|39608|39738.1|39629.8|39683.3|39563.3|744
1658203200000|2022-07-19 04:00:00|39721.3|39609.8|39703.1|39591.2|39725.4|39612.4|39678.8|39558.8|613
1658203500000|2022-07-19 04:05:00|39701.5|39590.7|39697.3|39577.3|39710.9|39604.3|39681.8|39561.8|568
1658203800000|2022-07-19 04:10:00|39696.4|39576.4|39698|39593.3|39712.1|39599.4|39682.2|39562.2|507
1658204100000|2022-07-19 04:15:00|39699.8|39590.7|39704|39587.4|39712|39605|39686.1|39566.1|465
1658204400000|2022-07-19 04:20:00|39701.1|39585.5|39703.7|39586.7|39708.9|39605.4|39682.5|39562.5|533
1658204700000|2022-07-19 04:25:00|39700.1|39590.3|39692.7|39574.1|39708.5|39601.1|39680.3|39560.3|513
1658205000000|2022-07-19 04:30:00|39691.7|39571.7|39685.5|39569.9|39701|39600|39671.7|39551.7|559
1658205300000|2022-07-19 04:35:00|39684.6|39565.8|39689.5|39577|39698.1|39586.4|39664.1|39544.1|445
1658205600000|2022-07-19 04:40:00|39692.4|39575.7|39686.1|39566.7|39702.9|39604.5|39653.5|39551.6|496
1658205900000|2022-07-19 04:45:00|39687.4|39566.8|39664.1|39544.1|39687.4|39574.8|39651.3|39531.3|606
1658206200000|2022-07-19 04:50:00|39664.2|39544.2|39690.1|39575.7|39710.9|39597.2|39648.4|39530.6|629
1658206500000|2022-07-19 04:55:00|39688|39575|39725.9|39605.9|39742.6|39622.6|39673|39559.8|850
1658206800000|2022-07-19 05:00:00|39728.5|39608.5|39695.7|39597.8|39733|39629.7|39679.7|39580.7|756
1658207100000|2022-07-19 05:05:00|39696.6|39597.2|39682.8|39587.3|39707.1|39636.2|39653.5|39568.6|623
1658207400000|2022-07-19 05:10:00|39671.7|39551.7|39660.8|39562.9|39694.3|39613.5|39632.5|39536.9|761
1658207700000|2022-07-19 05:15:00|39660.6|39563.3|39649.4|39566.4|39684.5|39614.7|39631.7|39532.2|643
1658208000000|2022-07-19 05:20:00|39648.9|39567.9|39640.2|39546.1|39665.4|39584.8|39624.1|39532.2|679
1658208300000|2022-07-19 05:25:00|39639.5|39545.7|39604.5|39513|39647.7|39575.7|39543.7|39487.5|772
1658208600000|2022-07-19 05:30:00|39605.5|39512|39582.8|39499.6|39619.5|39554.7|39560.9|39487.3|750
1658208900000|2022-07-19 05:35:00|39582.1|39498.5|39595|39499|39596.5|39531.4|39533.4|39474.1|747
1658209200000|2022-07-19 05:40:00|39583|39507.4|39582.6|39505.5|39614.9|39547.1|39556.7|39484.1|718
1658209500000|2022-07-19 05:45:00|39569|39519|39594.7|39513.2|39612.2|39548.8|39536.2|39479.7|603
1658209800000|2022-07-19 05:50:00|39594.2|39510.9|39592.7|39507.6|39618.4|39535.5|39577.6|39489|749
1658210100000|2022-07-19 05:55:00|39591.7|39507.1|39607.2|39513.2|39629.9|39561.2|39564.7|39490.5|701
1658210400000|2022-07-19 06:00:00|39621.6|39503.3|39594.7|39481.4|39635.2|39523.5|39585.6|39475.6|941
1658210700000|2022-07-19 06:05:00|39594.8|39480.3|39460.4|39440.4|39610.4|39495.7|39447.5|39415.2|922
1658211000000|2022-07-19 06:10:00|39457.9|39437.9|39459.8|39439.8|39474.6|39454.6|39451.6|39431.6|892
1658211300000|2022-07-19 06:15:00|39461.8|39441.8|39478.5|39458.5|39489.1|39469.1|39445.8|39425.8|901
1658211600000|2022-07-19 06:20:00|39477|39457|39464.2|39444.2|39483.9|39463.9|39456.8|39436.8|851
1658211900000|2022-07-19 06:25:00|39465.1|39445.1|39489.5|39403.6|39520.6|39445.1|39425.4|39377.6|941
1658212200000|2022-07-19 06:30:00|39488.9|39402.7|39491.5|39471.5|39588.6|39485.6|39381.4|39306.2|983
1658212500000|2022-07-19 06:35:00|39491.2|39471.2|39507|39487|39567.6|39499.2|39440.7|39420.7|918
1658212800000|2022-07-19 06:40:00|39505|39485|39454.2|39434.2|39512.9|39492.9|39450|39430|901
1658213100000|2022-07-19 06:45:00|39455.4|39435.4|39352.2|39302.2|39464.6|39444.6|39312.1|39286.5|902
1658213400000|2022-07-19 06:50:00|39353.5|39303.5|39320.3|39300.3|39366.6|39319.7|39318|39291.2|748
1658213700000|2022-07-19 06:55:00|39321.1|39301.1|39280.1|39260.1|39338.7|39318.7|39265|39222.9|747
1658214000000|2022-07-19 07:00:00|39278.3|39258.3|39143.5|39123.5|39299.9|39273.2|39101.2|38981.2|1052
1658214300000|2022-07-19 07:05:00|39141.4|39121.4|39155.6|39135.6|39165.7|39145.7|39135.5|39115.5|953
1658214600000|2022-07-19 07:10:00|39157.4|39137.4|39163.8|39143.8|39167.5|39147.5|39132.2|39112.2|891
1658214900000|2022-07-19 07:15:00|39164.3|39144.3|39115.7|39095.7|39177.4|39157.4|39098.5|39078.5|964
1658215200000|2022-07-19 07:20:00|39114.4|39094.4|39091.3|39071.3|39128|39108|39085.8|39065.8|927
1658215500000|2022-07-19 07:25:00|39091.5|39071.5|39037|39017|39107.6|39087.6|39029.6|39009.6|932
1658215800000|2022-07-19 07:30:00|39039.8|39019.8|39102.5|39023.6|39107.5|39023.9|38946.8|38926.8|1157
1658216100000|2022-07-19 07:35:00|39111.1|39028.5|39007.5|38987.5|39119.5|39038.4|38960.7|38914.7|1108
1658216400000|2022-07-19 07:40:00|39007|38987|39075.9|39025.9|39110.1|39039.6|38987.6|38967.6|1029
1658216700000|2022-07-19 07:45:00|39073.9|39023.9|39018.9|38998.9|39099.7|39029.5|39006.3|38986|1028
1658217000000|2022-07-19 07:50:00|39018.4|38998.4|38962.6|38942.6|39020.9|39000.9|38959.7|38939.7|1084
1658217300000|2022-07-19 07:55:00|38962.7|38942.7|38965.5|38945.5|39004.3|38984.3|38955.6|38935.6|1009
1658217600000|2022-07-19 08:00:00|38965.2|38945.2|38888.7|38868.7|38984.8|38964.8|38885.4|38860.7|1069
1658217900000|2022-07-19 08:05:00|38889.5|38869.5|38891.9|38871.9|38910.5|38890.5|38885.5|38865.5|948
1658218200000|2022-07-19 08:10:00|38891.5|38871.5|39046.1|39026.1|39046.1|39026.1|38887.4|38867.4|1014
1658218500000|2022-07-19 08:15:00|39040.9|39020.9|38972.7|38952.7|39049.2|39029.2|38972.1|38952.1|967
1658218800000|2022-07-19 08:20:00|38972|38952|38983.7|38963.7|39008.4|38988.4|38971.2|38951.2|849
1658219100000|2022-07-19 08:25:00|38983.1|38963.1|39020.6|39000.6|39024.3|39004.3|38981.2|38961.2|858
1658219400000|2022-07-19 08:30:00|39020.4|39000.4|39017.4|38997.4|39029.3|39009.3|38990.5|38970.5|904
1658219700000|2022-07-19 08:35:00|39018.3|38998.3|39077|39057|39081.7|39061.7|39014.5|38994.5|817
1658220000000|2022-07-19 08:40:00|39077.2|39057.2|39067.4|39047.4|39151.9|39131.9|39066.6|39046.6|936
1658220300000|2022-07-19 08:45:00|39067.2|39047.2|39074|39054|39082|39062|39051.8|39031.8|784
1658220600000|2022-07-19 08:50:00|39073.6|39053.6|38962.5|38942.5|39074.6|39054.6|38944.7|38924.7|874
1658220900000|2022-07-19 08:55:00|38967.5|38947.5|38965.5|38945.5|39022.8|38950.6|38897.1|38866.3|1002
1658221200000|2022-07-19 09:00:00|38963.8|38943.8|38988.6|38968.6|39022|39002|38956.4|38936.4|1035
1658221500000|2022-07-19 09:05:00|38988.8|38968.8|39023.9|39003.9|39036.7|39016.7|38988.2|38968.2|953
1658221800000|2022-07-19 09:10:00|39023.1|39003.1|38964.8|38944.8|39048.9|39028.9|38960.1|38940.1|969
1658222100000|2022-07-19 09:15:00|38964.2|38944.2|38938.5|38918.5|38999.7|38959.8|38879.1|38830.7|979
1658222400000|2022-07-19 09:20:00|38938.3|38918.3|38897.2|38877.2|38954|38922.7|38891.8|38871.8|1020
1658222700000|2022-07-19 09:25:00|38896.8|38876.8|38898.5|38878.5|38912.2|38892.2|38883.7|38863.7|911
1658223000000|2022-07-19 09:30:00|38899.8|38879.8|38897.5|38877.5|38920.6|38900.6|38885.3|38865.3|903
1658223300000|2022-07-19 09:35:00|38896.1|38876.1|38876.2|38856.2|38903.2|38883.2|38860.5|38840.5|948
1658223600000|2022-07-19 09:40:00|38879.2|38859.2|38759.4|38739.4|38882.2|38862.2|38744.1|38724.1|1013
1658223900000|2022-07-19 09:45:00|38758.9|38738.9|38809.3|38789.3|38811.7|38791.7|38753.1|38733.1|971
1658224200000|2022-07-19 09:50:00|38808.4|38788.4|38800.9|38780.9|38819|38799|38792.2|38772.2|836
1658224500000|2022-07-19 09:55:00|38801|38781|38794.7|38774.7|38810|38790|38788.4|38768.4|757
1658224800000|2022-07-19 10:00:00|38794.3|38774.3|38756.9|38736.9|38798.8|38778.8|38752.3|38732.3|823
1658225100000|2022-07-19 10:05:00|38754.5|38734.5|38700|38680|38755.5|38735.5|38660.1|38640.1|1003
1658225400000|2022-07-19 10:10:00|38701|38681|38744.6|38724.6|38778.6|38758.6|38687.2|38667.2|980
1658225700000|2022-07-19 10:15:00|38742|38722|38811.1|38791.1|38822.4|38802.4|38739.7|38719.7|1036
1658226000000|2022-07-19 10:20:00|38812.8|38792.8|38874.6|38759.2|38947.9|38913.5|38783.8|38753.6|955
1658226300000|2022-07-19 10:25:00|38866.4|38761.5|38814.5|38794.5|38877|38819.2|38810.6|38750.9|991
1658226600000|2022-07-19 10:30:00|38815.4|38795.4|38880.7|38860.7|38934.8|38914.8|38810.3|38790.3|1012
1658226900000|2022-07-19 10:35:00|38880.3|38860.3|38879.6|38859.6|38896.3|38866.4|38813.6|38793.6|1005
1658227200000|2022-07-19 10:40:00|38879.8|38859.8|38879.6|38859.6|38916.7|38873.4|38869.3|38815|871
1658227500000|2022-07-19 10:45:00|38879.4|38859.4|38850.4|38800.4|38894.1|38874.1|38791.6|38750.5|919
1658227800000|2022-07-19 10:50:00|38846.5|38796.5|38798|38778|38891.8|38847.4|38788.3|38768.3|960
1658228100000|2022-07-19 10:55:00|38797.3|38777.3|38786.6|38766.6|38846.4|38826.4|38781.2|38761.2|1027
1658228400000|2022-07-19 11:00:00|38786.3|38766.3|38891.2|38809.7|38945.8|38879.3|38786.3|38766.3|1040
1658228700000|2022-07-19 11:05:00|38890.7|38810.7|38807|38787|38907.5|38824.9|38797.6|38765.3|946
1658229000000|2022-07-19 11:10:00|38807.4|38787.4|38780.5|38760.5|38846.4|38817|38774.5|38754.5|1001
1658229300000|2022-07-19 11:15:00|38780|38760|38784.1|38764.1|38815.1|38771.6|38765.3|38739.4|954
1658229600000|2022-07-19 11:20:00|38784.7|38764.7|38810.9|38790.9|38811.8|38791.8|38769.3|38731.4|940
1658229900000|2022-07-19 11:25:00|38811.4|38791.4|38801|38781|38817|38797|38794.4|38774.4|903
1658230200000|2022-07-19 11:30:00|38800.9|38780.9|38791.6|38771.6|38820.5|38800.5|38781|38761|980
1658230500000|2022-07-19 11:35:00|38792.4|38772.4|38797.6|38777.6|38828.7|38808.7|38789.9|38769.9|893
1658230800000|2022-07-19 11:40:00|38798.7|38778.7|38740.8|38720.8|38806.3|38786.3|38713.3|38693.3|913
1658231100000|2022-07-19 11:45:00|38741.8|38721.8|38750|38730|38760.7|38740.7|38717.9|38697.9|862
1658231400000|2022-07-19 11:50:00|38750.2|38730.2|38751.3|38731.3|38769.7|38749.7|38742.1|38722.1|885
1658231700000|2022-07-19 11:55:00|38751.4|38731.4|38784.7|38764.7|38798.1|38778.1|38742.1|38722.1|888
1658232000000|2022-07-19 12:00:00|38784.2|38764.2|38847.3|38827.3|38857.1|38837.1|38778.9|38758.9|970
1658232300000|2022-07-19 12:05:00|38846.4|38826.4|38912.4|38892.4|38913.1|38893.1|38830.3|38810.3|823
1658232600000|2022-07-19 12:10:00|38911.8|38891.8|38804.1|38784.1|38946.1|38891.8|38786.8|38766.8|916
1658232900000|2022-07-19 12:15:00|38804.6|38784.6|38830.9|38810.9|38831.6|38811.6|38793.9|38773.9|886
1658233200000|2022-07-19 12:20:00|38830.6|38810.6|39104|39005.4|39108.5|39016.4|38824.1|38804.1|992
1658233500000|2022-07-19 12:25:00|39107.2|39007.9|39037.7|38917.7|39115.7|39008.2|38913.6|38882.5|977
1658233800000|2022-07-19 12:30:00|39038.1|38918.1|38993.2|38973.2|39038.1|38978.8|38959.4|38902.5|958
1658234100000|2022-07-19 12:35:00|38996.3|38976.3|39125.2|39105.2|39126.7|39106.7|38993.3|38968.1|984
1658234400000|2022-07-19 12:40:00|39124.8|39104.8|39182.9|39162.9|39316.6|39233|39121.8|39097.5|979
1658234700000|2022-07-19 12:45:00|39181.5|39161.5|39119.8|39099.8|39214|39177.3|39106.2|39055.7|948
1658235000000|2022-07-19 12:50:00|39120.1|39100.1|39136.2|39086.2|39165.9|39127.6|38971.5|38860.5|1095
1658235300000|2022-07-19 12:55:00|39139.2|39089.2|39095.6|39075.6|39152.6|39111.9|39083|39063|1059
1658235600000|2022-07-19 13:00:00|39098|39078|39206.2|39186.2|39242.2|39189.3|39073.5|39053.5|913
1658235900000|2022-07-19 13:05:00|39208.4|39188.4|39151.1|39131.1|39229.1|39209.1|39140.2|39097.9|955
1658236200000|2022-07-19 13:10:00|39150.9|39130.9|39020.3|39000.3|39152|39132|39015.4|38995.4|870
1658236500000|2022-07-19 13:15:00|39024.6|39004.6|39061.5|38985.7|39103.3|39065.9|38977.8|38957.8|952
1658236800000|2022-07-19 13:20:00|39062.4|38986.1|38927|38907|39069.4|38999|38924|38869|976
1658237100000|2022-07-19 13:25:00|38933|38913|39039.8|38956.7|39051.8|38968|38924.9|38904.9|989
1658237400000|2022-07-19 13:30:00|39040.3|38957|39026.9|38941.2|39051.1|38998.5|38993.8|38922.3|1010
1658237700000|2022-07-19 13:35:00|39027.7|38946|38990.3|38900|39027.7|38967.5|38938.8|38895.6|989
1658238000000|2022-07-19 13:40:00|38987.7|38901.7|38924.9|38904.9|38991.2|38945.8|38923.8|38895.3|934
1658238300000|2022-07-19 13:45:00|38932|38912|38927.6|38907.6|38947.9|38926.7|38915.2|38895.2|945
1658238600000|2022-07-19 13:50:00|38927.8|38907.8|38906.8|38825.4|38927.8|38907.8|38874.6|38813.2|981
1658238900000|2022-07-19 13:55:00|38906.3|38825.8|38877.7|38857.7|38927.1|38881.1|38842.8|38820.4|971
1658239200000|2022-07-19 14:00:00|38875.1|38855.1|38867.1|38847.1|38898.7|38878.7|38846.9|38826.9|969
1658239500000|2022-07-19 14:05:00|38866.6|38846.6|38828.8|38808.8|38886.5|38866.5|38827.8|38807.8|961
1658239800000|2022-07-19 14:10:00|38828.3|38808.3|38721.4|38701.4|38836.5|38816.5|38685.7|38665.7|1025
1658240100000|2022-07-19 14:15:00|38720.2|38700.2|38730.3|38710.3|38789.1|38769.1|38720.2|38700.2|1092
1658240400000|2022-07-19 14:20:00|38729.3|38709.3|38726|38706|38737.8|38717.8|38694.9|38674.9|1062
1658240700000|2022-07-19 14:25:00|38726.3|38706.3|38741.7|38721.7|38746.1|38726.1|38713.9|38693.9|1028
1658241000000|2022-07-19 14:30:00|38742.6|38722.6|38875.6|38855.6|38937.2|38855.6|38738|38718|1050
1658241300000|2022-07-19 14:35:00|38875.3|38855.3|38908.5|38888.5|38998.5|38926.4|38865.1|38844.5|1063
1658241600000|2022-07-19 14:40:00|38908.1|38888.1|38933.8|38913.8|39020.5|38965.2|38876.7|38833.9|1013
1658241900000|2022-07-19 14:45:00|38934|38914|38939.8|38889.8|38988|38918|38887.8|38838.7|944
1658242200000|2022-07-19 14:50:00|38939.7|38889.7|38903.9|38883.9|38947.4|38907.4|38901.6|38830.7|1047
1658242500000|2022-07-19 14:55:00|38904.8|38884.8|38919.3|38899.3|38930.1|38910.1|38894|38874|998
1658242800000|2022-07-19 15:00:00|38919.5|38899.5|38904.4|38884.4|38921.5|38901.5|38882.3|38862.3|975
1658243100000|2022-07-19 15:05:00|38903.3|38883.3|38922.8|38902.8|38947.7|38927.7|38900.4|38880.4|924
1658243400000|2022-07-19 15:10:00|38923.2|38903.2|38904|38829.9|38976.1|38932.9|38884.1|38824.3|936
1658243700000|2022-07-19 15:15:00|38892.3|38842.3|38824.9|38742.1|38903.8|38848.7|38802.3|38736.1|906
1658244000000|2022-07-19 15:20:00|38821.8|38742.5|38852.1|38802.1|38867|38817|38815.9|38734.8|931
1658244300000|2022-07-19 15:25:00|38851.3|38801.3|38880|38799.6|38887.2|38821.5|38851.3|38781.9|829
1658244600000|2022-07-19 15:30:00|38879.9|38798.7|38908.7|38790.1|38916.5|38827.5|38869.9|38782.1|868
1658244900000|2022-07-19 15:35:00|38908.6|38795.3|38880.4|38782.7|38920.9|38811.3|38819.2|38761.9|868
1658245200000|2022-07-19 15:40:00|38879.3|38783.6|38874.8|38784.1|38893.1|38802.6|38857|38757.5|823
1658245500000|2022-07-19 15:45:00|38874.1|38783.7|38866.6|38769.5|38893.4|38807.3|38857.3|38760.1|857
1658245800000|2022-07-19 15:50:00|38865.2|38773.9|38837.8|38817.8|38877|38827.9|38829.5|38751.5|799
1658246100000|2022-07-19 15:55:00|38838.1|38818.1|38882.5|38783.1|38901.7|38820.5|38834.9|38765.3|789
1658246400000|2022-07-19 16:00:00|38884|38783|38886.9|38811.5|38897|38822.7|38862.1|38765.7|675
1658246700000|2022-07-19 16:05:00|38888.1|38810.9|38943.3|38865.7|38956.5|38888.9|38884.1|38793.2|764
1658247000000|2022-07-19 16:10:00|38944.9|38864.1|38937.8|38849.2|38950.1|38884.9|38907.7|38828|636
1658247300000|2022-07-19 16:15:00|38937.2|38850|38932.3|38854.7|38947.2|38879.4|38913|38846|600
1658247600000|2022-07-19 16:20:00|38934|38855.7|38925.3|38849|38943|38869.8|38889.5|38831|531
1658247900000|2022-07-19 16:25:00|38923.3|38847.7|38925.9|38834.3|38943.4|38866.5|38902.7|38819.4|604
1658248200000|2022-07-19 16:30:00|38925.7|38839.9|38911|38818.7|38938.8|38852.4|38882.2|38802|698
1658248500000|2022-07-19 16:35:00|38913.1|38817|38960.4|38854.7|38961.6|38887.7|38904|38810|665
1658248800000|2022-07-19 16:40:00|38958.9|38857.9|38981.9|38880.9|38989.3|38905.7|38933.5|38852.9|634
1658249100000|2022-07-19 16:45:00|38980.3|38885.1|38894.1|38784.3|38986.2|38886.3|38863|38779.5|593
1658249400000|2022-07-19 16:50:00|38892.5|38783.5|38872.7|38782.4|38897.3|38816.6|38841.1|38769.9|681
1658249700000|2022-07-19 16:55:00|38872.9|38782.6|38867.1|38773.9|38877.8|38797.8|38841.1|38756|613
1658250000000|2022-07-19 17:00:00|38861.3|38777.4|38870.8|38782.4|38886.9|38805.7|38818.3|38759|717
1658250300000|2022-07-19 17:05:00|38869.6|38783.2|38873.2|38778.2|38893|38812.5|38832.5|38767.8|539
1658250600000|2022-07-19 17:10:00|38867.3|38788|38872.8|38784.4|38885|38803.8|38848.6|38769.5|593
1658250900000|2022-07-19 17:15:00|38873.3|38784.8|38903|38805.3|38918|38838.4|38823|38769.7|650
1658251200000|2022-07-19 17:20:00|38902|38806.2|38917.2|38815.8|38934.3|38857.2|38863|38794.2|704
1658251500000|2022-07-19 17:25:00|38916.6|38817.5|38932|38830.7|38945.1|38851|38899.6|38805.7|591
1658251800000|2022-07-19 17:30:00|38933.8|38827.3|38891.2|38795|38939.7|38852.3|38853.6|38786.1|519
1658252100000|2022-07-19 17:35:00|38891.7|38796|38843.6|38823.6|38902.2|38843.8|38838.5|38783.7|605
1658252400000|2022-07-19 17:40:00|38846.1|38826.1|38835.3|38815.3|38875|38844.7|38826.9|38786|668
1658252700000|2022-07-19 17:45:00|38835.4|38815.4|38857.3|38782|38879.8|38828.2|38823.6|38771.3|776
1658253000000|2022-07-19 17:50:00|38857.9|38781.7|38861.2|38811.2|38872.1|38828.4|38823.5|38776.7|797
1658253300000|2022-07-19 17:55:00|38860.9|38810.9|38861.9|38811.9|38874.8|38828|38835.6|38777.8|921
1658253600000|2022-07-19 18:00:00|38861.1|38811.1|38856.4|38836.4|38882.9|38844|38838.7|38781.3|865
1658253900000|2022-07-19 18:05:00|38854.3|38834.3|38862.7|38842.7|38867.1|38847.1|38852.2|38832.2|541
1658254200000|2022-07-19 18:10:00|38861.5|38841.5|38874.1|38854.1|38895.6|38861.5|38858.4|38821.3|675
1658254500000|2022-07-19 18:15:00|38874.2|38854.2|38879|38859|38889.4|38869.4|38871.4|38851.4|666
1658254800000|2022-07-19 18:20:00|38884.9|38864.9|38869.4|38849.4|38888.7|38868.7|38868.6|38848.6|584
1658255100000|2022-07-19 18:25:00|38870.8|38850.8|38879.8|38859.8|38908.9|38865.5|38867.1|38832.1|584
1658255400000|2022-07-19 18:30:00|38879.5|38859.5|38890.1|38870.1|38908.6|38873.4|38875|38832.2|590
1658255700000|2022-07-19 18:35:00|38890.9|38870.9|38888.4|38868.4|38891.9|38871.9|38877.5|38857.5|804
1658256000000|2022-07-19 18:40:00|38887.8|38867.8|38884.9|38864.9|38902.2|38882.2|38877|38826.7|855
1658256300000|2022-07-19 18:45:00|38884.3|38864.3|38907.3|38887.3|38929.4|38894.9|38879.6|38842.2|747
1658256600000|2022-07-19 18:50:00|38907.5|38887.5|38876.8|38856.8|38918.3|38898.3|38867.7|38831.8|667
1658256900000|2022-07-19 18:55:00|38875.5|38855.5|38868|38848|38889.7|38869.7|38865.9|38845.9|624
1658257200000|2022-07-19 19:00:00|38872.5|38852.5|38960.7|38940.7|38989.5|38950|38867.7|38837.8|900
1658257500000|2022-07-19 19:05:00|38961.9|38941.9|38945.9|38895.9|38993|38953.3|38944.5|38879.9|778
1658257800000|2022-07-19 19:10:00|38930.7|38910.7|38947.4|38927.4|39005.1|38936.3|38920.1|38876.9|797
1658258100000|2022-07-19 19:15:00|38947.2|38927.2|38927.4|38907.4|38972|38929.5|38924.5|38879.9|755
1658258400000|2022-07-19 19:20:00|38926.2|38906.2|38935.5|38915.5|38978.5|38924.3|38918.5|38865.8|725
1658258700000|2022-07-19 19:25:00|38935.1|38915.1|38934.9|38914.9|38966.5|38924.6|38927.3|38876.5|669
1658259000000|2022-07-19 19:30:00|38937.4|38917.4|38963.7|38864.7|38966|38917.4|38912.2|38850.8|793
1658259300000|2022-07-19 19:35:00|38963.6|38865.8|38952.6|38902.6|38973.1|38929.8|38938.7|38852.6|710
1658259600000|2022-07-19 19:40:00|38952.8|38902.8|38939.9|38919.9|38968.6|38928.5|38931.4|38887.3|698
1658259900000|2022-07-19 19:45:00|38939.8|38919.8|38993.1|38906.6|39016.2|38928.2|38925.8|38896.5|705
1658260200000|2022-07-19 19:50:00|38992.1|38906|39024.1|38925|39026.4|38939.5|38987|38893.9|784
1658260500000|2022-07-19 19:55:00|39022.6|38926.8|39016.5|38906|39038.8|38978.7|38998.4|38890.1|790
1658260800000|2022-07-19 20:00:00|39009.9|38912.3|38979.8|38887.7|39011.4|38924.5|38930.6|38819.8|716
1658261100000|2022-07-19 20:05:00|38979.3|38887.3|38970.4|38920.4|38989.8|38921.7|38952.7|38873.4|447
1658261400000|2022-07-19 20:10:00|38969.4|38919.4|38980.5|38904.1|38990.2|38929.6|38949.3|38898.3|628
1658261700000|2022-07-19 20:15:00|38979.3|38900|38979.1|38903.9|38987.7|38940.2|38960|38894|714
1658262000000|2022-07-19 20:20:00|38979|38900.9|38981.9|38896.2|38988.8|38928.3|38948.3|38892.2|601
1658262300000|2022-07-19 20:25:00|38979|38893.7|38980.4|38900.4|38989.7|38916.4|38958.4|38884.4|635
1658262600000|2022-07-19 20:30:00|38981.3|38899.4|38959.8|38909.8|38982.8|38922|38942|38883|400
1658262900000|2022-07-19 20:35:00|38958.7|38908.7|38965.3|38891.4|38975|38927.2|38940.6|38884|309
1658263200000|2022-07-19 20:40:00|38967|38890|38956.2|38906.2|38972.2|38919.5|38936.5|38885|308
1658263500000|2022-07-19 20:45:00|38956|38906|38963.9|38886.8|38990.9|38924.1|38934.8|38864|219
1658263800000|2022-07-19 20:50:00|38953.8|38903.8|38961.2|38874.2|38974.5|38920.1|38929.5|38864.5|226
1658264100000|2022-07-19 20:55:00|38963.3|38873.7|38979.4|38859.4|39025|38958.1|38950.4|38853|382
1658264400000|2022-07-19 21:00:00|38968.5|38848.5|38956.6|38836.6|38971.3|38851.3|38956.6|38836.6|36
1658264700000|2022-07-19 21:05:00|38955.4|38835.4|38937.1|38817.1|38959.6|38839.6|38909.7|38794.8|157
1658265000000|2022-07-19 21:10:00|38953.7|38833.7|38997.1|38877.1|39052.2|38932.2|38953.7|38833.7|266
1658265300000|2022-07-19 21:15:00|39013.3|38893.3|38981.9|38861.9|39041.4|38921.4|38979.3|38859.3|239
1658265600000|2022-07-19 21:20:00|38982.5|38862.5|38997.6|38877.6|39028.2|38908.2|38972|38852|309
1658265900000|2022-07-19 21:25:00|38998.4|38878.4|38973.8|38853.8|39024.4|38904.4|38968.2|38848.2|282
1658266200000|2022-07-19 21:30:00|38974.7|38854.7|38970.8|38850.8|39018|38898|38966.1|38846.1|263
1658266500000|2022-07-19 21:35:00|38971.5|38851.5|38981.7|38861.7|39055.4|38935.4|38965.5|38845.5|179
1658266800000|2022-07-19 21:40:00|38977.8|38857.8|38989.2|38869.2|39029|38909|38972.6|38852.6|343
1658267100000|2022-07-19 21:45:00|39004.4|38884.4|38999.1|38879.1|39031.3|38911.3|38976.5|38856.5|236
1658267400000|2022-07-19 21:50:00|39022.5|38902.5|38985.8|38865.8|39023.4|38903.4|38976.2|38856.2|220
1658267700000|2022-07-19 21:55:00|38983.5|38863.5|39015.2|38895.2|39037.1|38917.1|38976.5|38856.5|201
1658268000000|2022-07-19 22:00:00|39027.9|38907.9|39000.9|38880.9|39027.9|38907.9|38974|38854|557
1658268300000|2022-07-19 22:05:00|38993.9|38873.9|38967.8|38847.8|39019.7|38899.7|38948.4|38828.4|348
1658268600000|2022-07-19 22:10:00|38967.5|38847.5|38962.7|38842.7|38986.3|38866.3|38958.6|38838.6|304
1658268900000|2022-07-19 22:15:00|38963.4|38843.4|38961|38841|38999.1|38890.4|38922.2|38802.2|496
1658269200000|2022-07-19 22:20:00|38959.9|38839.9|38978.2|38858.2|38998.5|38891.5|38949.1|38832.1|596
1658269500000|2022-07-19 22:25:00|38979.8|38859.8|38975.8|38866.3|38995.8|38899.5|38918|38853.7|446
1658269800000|2022-07-19 22:30:00|38982.4|38862.4|38966.3|38860|38989.6|38900.9|38913.5|38848.6|544
1658270100000|2022-07-19 22:35:00|38976.8|38856.8|38970.2|38850.2|38981.6|38870.4|38949.2|38842.5|494
1658270400000|2022-07-19 22:40:00|38969.8|38849.8|38962.7|38846.5|38983.9|38864.5|38940.5|38843.1|394
1658270700000|2022-07-19 22:45:00|38948.6|38855.6|38965.7|38845.7|38981.3|38866.9|38946.8|38840.7|394
1658271000000|2022-07-19 22:50:00|38966.1|38846.1|38960.3|38840.3|38975.8|38870.6|38947.5|38836.7|340
1658271300000|2022-07-19 22:55:00|38961|38841|38970.8|38853.1|38979.2|38861.9|38947.9|38838.9|483
1658271600000|2022-07-19 23:00:00|38961.8|38861|38963.9|38862.5|38984.3|38900|38917.5|38852.1|676
1658271900000|2022-07-19 23:05:00|38963.6|38860.3|38960.5|38867.8|38992.2|38889.9|38932.3|38850.3|635
1658272200000|2022-07-19 23:10:00|38964.1|38870|38969.2|38858|38985.4|38900.5|38915.5|38852.3|617
1658272500000|2022-07-19 23:15:00|38965.2|38860.7|38966.8|38860|38986.8|38889.6|38947.8|38853.6|702
1658272800000|2022-07-19 23:20:00|38966.7|38859.2|38965.5|38863|38988.5|38894.2|38935.9|38851.1|565
1658273100000|2022-07-19 23:25:00|38954.6|38868.8|38985.3|38875.8|39000.1|38888.5|38936.1|38858.6|609
1658273400000|2022-07-19 23:30:00|38981|38878.7|38984.8|38876|39003.3|38901.5|38960.3|38869.5|547
1658273700000|2022-07-19 23:35:00|38988.4|38873|38998.3|38881.2|39002|38905.5|38965.8|38867.2|511
1658274000000|2022-07-19 23:40:00|38991.4|38881.9|38983.2|38879.8|39005.2|38892.8|38965.5|38868.7|515
1658274300000|2022-07-19 23:45:00|38985|38879.1|38986.2|38881.3|39007.8|38903|38968.6|38871.3|541
1658274600000|2022-07-19 23:50:00|38983.8|38882.1|38978.4|38871.8|39006.1|38895.8|38965.9|38871.8|576
1658274900000|2022-07-19 23:55:00|38979.2|38873.3|38994.5|38879.1|38998.8|38902.7|38952.7|38869.1|563
1658275200000|2022-07-20 00:00:00|38970.2|38850.2|38942.7|38822.7|38973|38853|38927.1|38807.1|663
1658275500000|2022-07-20 00:05:00|38942.4|38822.4|38982.3|38862.3|39012.1|38892.1|38912.2|38792.2|543
1658275800000|2022-07-20 00:10:00|38982.8|38862.8|38968.4|38848.4|38998.9|38878.9|38967.2|38847.2|505
1658276100000|2022-07-20 00:15:00|38969.3|38849.3|38956.3|38836.3|38991.3|38871.3|38947.3|38827.3|733
1658276400000|2022-07-20 00:20:00|38955.8|38835.8|38964.9|38844.9|39000.5|38880.5|38943.8|38823.8|819
1658276700000|2022-07-20 00:25:00|38959.2|38839.2|38936|38816|38969.7|38849.7|38929.2|38812.2|669
1658277000000|2022-07-20 00:30:00|38935.1|38815.1|38931.9|38811.9|38963.6|38843.6|38923|38803|798
1658277300000|2022-07-20 00:35:00|38932|38812|38956.3|38836.3|38967.6|38847.6|38876.6|38756.6|607
1658277600000|2022-07-20 00:40:00|38955|38835|38921.6|38801.6|38955|38835|38902.9|38793.4|576
1658277900000|2022-07-20 00:45:00|38918.1|38802.4|38916.8|38816.5|38940.9|38828|38895.2|38798.4|468
1658278200000|2022-07-20 00:50:00|38908.6|38820.6|38891.7|38780.5|38942|38836.1|38862.1|38780.5|737
1658278500000|2022-07-20 00:55:00|38888.3|38783.6|38903.3|38799.8|38922.2|38818|38867.9|38777.1|579
1658278800000|2022-07-20 01:00:00|38901.5|38795.9|38900.9|38801.1|38923|38825.5|38868.7|38779.7|608
1658279100000|2022-07-20 01:05:00|38903.4|38805.6|38901.2|38798.8|38930.2|38837.6|38880.1|38777|597
1658279400000|2022-07-20 01:10:00|38900.7|38799.1|38894|38804.4|38918.7|38814.2|38877.7|38790.8|570
1658279700000|2022-07-20 01:15:00|38903.4|38807|38894.7|38802|38924.2|38829.8|38860.7|38786.2|690
1658280000000|2022-07-20 01:20:00|38898.9|38800.7|38920.5|38820.9|38941.1|38847.1|38861.5|38791.2|739
1658280300000|2022-07-20 01:25:00|38917.5|38823.3|38924|38818.4|38936.6|38829.9|38899.3|38810.1|514
1658280600000|2022-07-20 01:30:00|38931.8|38816.4|38940.1|38849|38965.3|38879.5|38882.3|38808.6|659
1658280900000|2022-07-20 01:35:00|38939.7|38851.4|38929.6|38841.4|38961.8|38867.3|38889.8|38826.7|556
1658281200000|2022-07-20 01:40:00|38927.1|38842.7|38936.3|38838.7|38947.3|38869.7|38889.7|38816.9|627
1658281500000|2022-07-20 01:45:00|38938.6|38839.9|38927.5|38846.7|38947.4|38865.9|38901.8|38829.3|646
1658281800000|2022-07-20 01:50:00|38909.8|38859.8|38923|38844.3|38945.5|38865|38901.8|38832.9|663
1658282100000|2022-07-20 01:55:00|38924.9|38844.1|38927|38849.3|38950.7|38871.9|38887.2|38827.1|590
1658282400000|2022-07-20 02:00:00|38927.3|38848|38940.6|38855.6|38960.2|38884.6|38891.8|38832.3|607
1658282700000|2022-07-20 02:05:00|38940.2|38856.8|38931.4|38854.2|38960.2|38881|38901|38838.6|553
1658283000000|2022-07-20 02:10:00|38932.2|38855.4|38935.6|38835.2|38956.4|38871.8|38904|38828.6|560
1658283300000|2022-07-20 02:15:00|38931.4|38829.1|38921.1|38829.4|38944.6|38847.4|38903.2|38818.8|580
1658283600000|2022-07-20 02:20:00|38917.7|38827.5|38924.3|38843.4|38944.9|38872|38881.6|38824.9|588
1658283900000|2022-07-20 02:25:00|38923.8|38840.9|38930.4|38845.4|38952.6|38868.4|38886.8|38832.6|576
1658284200000|2022-07-20 02:30:00|38929.7|38845.2|38926.5|38849.4|38947.1|38876.2|38889|38837|609
1658284500000|2022-07-20 02:35:00|38921.3|38847.1|38919|38813.2|38939.4|38860.2|38874.3|38800|780
1658284800000|2022-07-20 02:40:00|38899.9|38810.8|38892.7|38810.9|38918.6|38836.5|38856.5|38803.8|581
1658285100000|2022-07-20 02:45:00|38887.7|38813.1|38900.8|38816.8|38922.5|38849.1|38854.4|38796.6|730
1658285400000|2022-07-20 02:50:00|38900.7|38815|38903.7|38816|38919.1|38849.8|38866|38807.2|660
1658285700000|2022-07-20 02:55:00|38905.5|38815.4|38887.4|38804.9|38921.3|38836.7|38867.2|38799.3|649
1658286000000|2022-07-20 03:00:00|38887.9|38804|38889.3|38808.1|38906.5|38831.3|38867.4|38794.5|613
1658286300000|2022-07-20 03:05:00|38887.1|38810.4|38889|38810.9|38910.6|38829.2|38832|38789.1|627
1658286600000|2022-07-20 03:10:00|38897.8|38804.9|38903.6|38799.4|38908.5|38820|38865.8|38793.6|584
1658286900000|2022-07-20 03:15:00|38904.7|38803.7|38873|38794|38904.7|38821.1|38850.5|38780.5|599
1658287200000|2022-07-20 03:20:00|38880.9|38789|38873.2|38796.1|38896.7|38822.4|38845.3|38780.9|608
1658287500000|2022-07-20 03:25:00|38872.8|38796.2|38873.1|38792.1|38905.3|38822.3|38842.3|38785.3|602
1658287800000|2022-07-20 03:30:00|38873|38790.4|38876.8|38790.9|38897.8|38817.4|38845.3|38777.8|463
1658288100000|2022-07-20 03:35:00|38869.5|38793.7|38892.4|38806.8|38903.3|38833.7|38846.9|38787.1|549
1658288400000|2022-07-20 03:40:00|38890.9|38807.1|38885.7|38795|38909|38823.6|38839|38786|533
1658288700000|2022-07-20 03:45:00|38886.6|38794.1|38896.4|38788.1|38898.1|38823.8|38850.7|38784.3|496
1658289000000|2022-07-20 03:50:00|38895.5|38788.7|38862.4|38812.4|38906.9|38832.6|38856.6|38786|574
1658289300000|2022-07-20 03:55:00|38880.6|38801.2|38891|38806.1|38923.9|38820.3|38862.9|38791.7|537
1658289600000|2022-07-20 04:00:00|38890.5|38806|38889.1|38800.9|38910.2|38826.2|38841.4|38790.8|573
1658289900000|2022-07-20 04:05:00|38891.4|38797.4|38876.8|38792.9|38897.1|38826.6|38850.4|38780.5|502
1658290200000|2022-07-20 04:10:00|38876.1|38792.5|38872.9|38788.1|38897.2|38814.5|38834.5|38779|497
1658290500000|2022-07-20 04:15:00|38875.1|38787.2|38865.7|38785|38882.7|38798.3|38811.3|38757.8|620
1658290800000|2022-07-20 04:20:00|38870.2|38784|38874.3|38774.6|38879|38804.2|38826.7|38770.2|582
1658291100000|2022-07-20 04:25:00|38862.3|38779.9|38867.4|38782.7|38880.8|38802.6|38841.1|38773.8|497
1658291400000|2022-07-20 04:30:00|38872|38781.3|38860.6|38778.1|38892.4|38812|38837|38767.1|651
1658291700000|2022-07-20 04:35:00|38860.1|38777.8|38898.4|38793.7|38898.4|38820.5|38833.3|38763.7|539
1658292000000|2022-07-20 04:40:00|38858.3|38808.3|38876.1|38788|38904.3|38810.3|38855.8|38782.6|495
1658292300000|2022-07-20 04:45:00|38872.4|38789.5|38874.7|38780.2|38896.6|38798.9|38831.6|38768.6|558
1658292600000|2022-07-20 04:50:00|38873.5|38780.5|38865.6|38778|38886.3|38797.8|38835|38766.3|521
1658292900000|2022-07-20 04:55:00|38866.7|38777.6|38884.9|38791.1|38893.7|38808.3|38847.2|38770.8|468
1658293200000|2022-07-20 05:00:00|38886.4|38790.1|38872.6|38785.4|38892.9|38825.2|38824.4|38775.5|621
1658293500000|2022-07-20 05:05:00|38873.8|38785.6|38867.1|38787.5|38891|38816.9|38824|38767.1|555
1658293800000|2022-07-20 05:10:00|38866.7|38787.3|38869.9|38786.6|38899.5|38811|38848.7|38779.2|681
1658294100000|2022-07-20 05:15:00|38874.1|38784.4|38883.3|38797.6|38894.6|38826.5|38832.6|38782.6|664
1658294400000|2022-07-20 05:20:00|38879.3|38793.4|38887|38803|38910.9|38832.7|38844.1|38781.9|663
1658294700000|2022-07-20 05:25:00|38889.3|38801.2|38864.2|38783|38906.2|38836.6|38840.5|38774|609
1658295000000|2022-07-20 05:30:00|38864.3|38783.2|38914.5|38813|38923.3|38835.3|38840.5|38770.6|684
1658295300000|2022-07-20 05:35:00|38913.2|38814.4|38982.1|38862.1|38986.5|38891.2|38845.2|38795.6|727
1658295600000|2022-07-20 05:40:00|38983.6|38863.6|38987|38885.4|39004.8|38909.1|38942.7|38862.5|614
1658295900000|2022-07-20 05:45:00|39002.3|38882.3|38975.8|38892.4|39013.4|38905.4|38923.5|38843.9|573
1658296200000|2022-07-20 05:50:00|38987.7|38883.6|38942.7|38892.7|39013.2|38947|38923.9|38842.9|635
1658296500000|2022-07-20 05:55:00|38975.7|38869.6|38965|38903|39001.3|38912.5|38922.4|38865|458
1658296800000|2022-07-20 06:00:00|38963|38902|38950.8|38860.3|39017.1|38902|38912.7|38838.7|797
1658297100000|2022-07-20 06:05:00|38976.3|38861.7|38993.7|38911.2|39008.5|38942.6|38942.1|38849|846
1658297400000|2022-07-20 06:10:00|38992.6|38910.8|39021.4|38929.7|39030.4|38945.3|38984.2|38898.4|818
1658297700000|2022-07-20 06:15:00|39020.7|38928.9|38988.8|38898.3|39026.9|38951.8|38981|38883.9|813
1658298000000|2022-07-20 06:20:00|38988.9|38898.2|38990.7|38902.8|39005.9|38930.8|38962.3|38885.5|949
1658298300000|2022-07-20 06:25:00|38992|38903.3|38992.5|38916.7|39025.3|38970.7|38977.1|38893.4|982
1658298600000|2022-07-20 06:30:00|38985.9|38935.9|39027.6|38953.7|39039.5|38999.3|38983.5|38891.9|796
1658298900000|2022-07-20 06:35:00|39027.4|38953.1|38987.8|38967.8|39050.3|38991.8|38980|38941.4|851
1658299200000|2022-07-20 06:40:00|38987.1|38967.1|38925.3|38905.3|39024.6|38976.6|38914.5|38884.5|851
1658299500000|2022-07-20 06:45:00|38925.4|38905.4|38850.3|38767.6|38925.4|38905.4|38763.7|38697.6|959
1658299800000|2022-07-20 06:50:00|38850.1|38766.2|38824.2|38748.9|38850.1|38766.8|38755.2|38712.1|922
1658300100000|2022-07-20 06:55:00|38822.1|38746.4|38769.9|38749.9|38824.9|38771.5|38763.6|38717.2|976
1658300400000|2022-07-20 07:00:00|38769.6|38749.6|38787.1|38703.4|38830.4|38767.6|38769.6|38688.5|1061
1658300700000|2022-07-20 07:05:00|38787.6|38702.8|38735.6|38715.6|38829.1|38736|38735.6|38693.8|1020
1658301000000|2022-07-20 07:10:00|38735.2|38715.2|38677.6|38657.6|38753.6|38733.6|38674.6|38654.6|1038
1658301300000|2022-07-20 07:15:00|38678.2|38658.2|38638.5|38618.5|38679.5|38659.5|38616|38596|976
1658301600000|2022-07-20 07:20:00|38639.7|38619.7|38567.6|38547.6|38661.7|38641.7|38531.7|38495.7|1009
1658301900000|2022-07-20 07:25:00|38568.7|38548.7|38615.5|38595.5|38626.6|38599.3|38568.7|38548.7|979
1658302200000|2022-07-20 07:30:00|38616.1|38596.1|38620.2|38600.2|38624.9|38604.9|38591.1|38571.1|964
1658302500000|2022-07-20 07:35:00|38619.7|38599.7|38692.9|38642.9|38713.7|38677.7|38599|38579|976
1658302800000|2022-07-20 07:40:00|38693.9|38643.9|38820.7|38732.6|38833.6|38767|38677.5|38643.9|1077
1658303100000|2022-07-20 07:45:00|38820.6|38729.8|38840.5|38760.1|38842.8|38783.1|38743.4|38715|1045
1658303400000|2022-07-20 07:50:00|38839.7|38759.2|38868.8|38848.8|38868.8|38848.8|38775.8|38747.7|1091
1658303700000|2022-07-20 07:55:00|38869.6|38849.6|38850.3|38830.3|38884.6|38864.6|38785.3|38763.5|1010
1658304000000|2022-07-20 08:00:00|38849.3|38829.3|38788|38768|38866.7|38846.7|38754.2|38682.3|1115
1658304300000|2022-07-20 08:05:00|38790.2|38770.2|38804.2|38784.2|38820.9|38800.9|38785.2|38765.2|894
1658304600000|2022-07-20 08:10:00|38804.1|38784.1|38809|38789|38812|38792|38761.2|38741.2|1011
1658304900000|2022-07-20 08:15:00|38809.7|38789.7|38828.3|38808.3|38833.5|38813.5|38791.9|38771.9|973
1658305200000|2022-07-20 08:20:00|38827.8|38807.8|38809.9|38789.9|38850.6|38830.6|38807.2|38787.2|998
1658305500000|2022-07-20 08:25:00|38809.2|38789.2|38824.4|38804.4|38828.2|38808.2|38794.3|38774.3|914
1658305800000|2022-07-20 08:30:00|38824.9|38804.9|38804.5|38784.5|38824.9|38804.9|38782.4|38762.4|953
1658306100000|2022-07-20 08:35:00|38803.5|38783.5|38825|38805|38825|38805|38784.8|38764.8|917
1658306400000|2022-07-20 08:40:00|38824|38804|38837|38817|38882|38831.7|38809.8|38779.9|905
1658306700000|2022-07-20 08:45:00|38838.5|38818.5|38787.5|38767.5|38838.5|38818.5|38784.3|38764.3|909
1658307000000|2022-07-20 08:50:00|38786.9|38766.9|38786.3|38766.3|38808|38788|38780.5|38760.5|789
1658307300000|2022-07-20 08:55:00|38786.2|38766.2|38832.2|38812.2|38841.9|38821.9|38784.2|38764.2|954
1658307600000|2022-07-20 09:00:00|38836.7|38816.7|38823|38803|38845.1|38825.1|38817.1|38797.1|839
1658307900000|2022-07-20 09:05:00|38823.2|38803.2|38810.4|38790.4|38825.8|38805.8|38803.3|38783.3|692
1658308200000|2022-07-20 09:10:00|38809.7|38789.7|38807.2|38787.2|38819.1|38799.1|38800.7|38780.7|708
1658308500000|2022-07-20 09:15:00|38808.2|38788.2|38771.8|38751.8|38815|38795|38768.6|38748.6|806
1658308800000|2022-07-20 09:20:00|38773.7|38753.7|38819.2|38799.2|38821.3|38801.3|38769.9|38749.9|863
1658309100000|2022-07-20 09:25:00|38818.7|38798.7|38825.4|38805.4|38841.9|38821.9|38807|38787|930
1658309400000|2022-07-20 09:30:00|38824.6|38804.6|38803.8|38783.8|38832.3|38812.3|38783.8|38763.8|827
1658309700000|2022-07-20 09:35:00|38805.2|38785.2|38753.7|38733.7|38805.5|38785.5|38751.3|38731.3|780
1658310000000|2022-07-20 09:40:00|38754.6|38734.6|38757.1|38737.1|38770.7|38750.7|38740.6|38720.6|884
1658310300000|2022-07-20 09:45:00|38757.2|38737.2|38768.5|38748.5|38781.2|38761.2|38754.3|38734.3|806
1658310600000|2022-07-20 09:50:00|38768.9|38748.9|38766.8|38746.8|38784.8|38764.8|38755.7|38735.7|739
1658310900000|2022-07-20 09:55:00|38766|38746|38713.6|38693.6|38767.5|38747.5|38709.9|38689.9|839
1658311200000|2022-07-20 10:00:00|38714.9|38694.9|38726.3|38706.3|38739.6|38719.6|38697|38677|907
1658311500000|2022-07-20 10:05:00|38725.1|38705.1|38728.8|38708.8|38730.2|38710.2|38711.4|38691.4|809
1658311800000|2022-07-20 10:10:00|38728.4|38708.4|38770.1|38750.1|38773.3|38753.3|38727.2|38707.2|702
1658312100000|2022-07-20 10:15:00|38770.5|38750.5|38795.1|38775.1|38800.9|38780.9|38762.7|38742.7|772
1658312400000|2022-07-20 10:20:00|38795.6|38775.6|38809.8|38789.8|38814.3|38794.3|38785.3|38765.3|789
1658312700000|2022-07-20 10:25:00|38808.7|38788.7|38808.9|38788.9|38821.9|38801.9|38795.6|38775.6|803
1658313000000|2022-07-20 10:30:00|38809.3|38789.3|38964.4|38914.4|38981.9|38917.4|38807.2|38787.2|990
1658313300000|2022-07-20 10:35:00|38963.1|38913.1|39067.2|38960|39183.7|39112|38954.3|38883.3|1115
1658313600000|2022-07-20 10:40:00|39067|38947|39125.8|39105.8|39167|39109|39049.3|38946.5|1083
1658313900000|2022-07-20 10:45:00|39125.5|39105.5|39214.9|39132.7|39324.1|39276.7|39116.1|39096.1|1106
1658314200000|2022-07-20 10:50:00|39216.4|39131.3|39196.9|39086.8|39259|39179.9|39110.4|39060.4|1095
1658314500000|2022-07-20 10:55:00|39197.3|39085.5|39190.8|39070.8|39197.6|39095|39098.7|39036.2|952
1658314800000|2022-07-20 11:00:00|39189.4|39069.4|39192.6|39102.8|39215.1|39133.8|39161.2|39060.7|936
1658315100000|2022-07-20 11:05:00|39193|39105.1|39148.2|39062.8|39207|39108.8|39135.5|39047|983
1658315400000|2022-07-20 11:10:00|39148.9|39063.8|39114.2|39094.2|39168.3|39111.6|39100.6|39049.8|964
1658315700000|2022-07-20 11:15:00|39114.5|39094.5|39147.6|39127.6|39166|39146|39111.7|39091.7|891
1658316000000|2022-07-20 11:20:00|39145.7|39125.7|39155.4|39135.4|39163.6|39143.6|39134.3|39114.3|962
1658316300000|2022-07-20 11:25:00|39155.5|39135.5|39179.6|39159.6|39187.4|39167.4|39148.6|39128.6|961
1658316600000|2022-07-20 11:30:00|39179.5|39159.5|39250.8|39230.8|39263.8|39243.8|39168.7|39148.7|939
1658316900000|2022-07-20 11:35:00|39250.4|39230.4|39303.6|39283.6|39317.5|39297.5|39250.2|39230.2|930
1658317200000|2022-07-20 11:40:00|39303.7|39283.7|39301.5|39281.5|39318.6|39298.6|39291.3|39271.3|933
1658317500000|2022-07-20 11:45:00|39300.9|39280.9|39307.6|39287.6|39308.2|39288.2|39267.7|39247.7|926
1658317800000|2022-07-20 11:50:00|39307.9|39287.9|39267.8|39247.8|39318.3|39298.3|39267.5|39247.5|988
1658318100000|2022-07-20 11:55:00|39269.3|39249.3|39265.4|39245.4|39300.7|39272.6|39242|39217.8|1065
1658318400000|2022-07-20 12:00:00|39264|39244|39207.2|39187.2|39287.6|39267.6|39197.6|39166|1022
1658318700000|2022-07-20 12:05:00|39207.8|39187.8|39186.8|39166.8|39229.6|39209.6|39185.9|39160.2|918
1658319000000|2022-07-20 12:10:00|39189.5|39169.5|39188.1|39168.1|39230.1|39189.9|39150.3|39130.3|897
1658319300000|2022-07-20 12:15:00|39186.9|39166.9|39182.6|39162.6|39217.8|39175.4|39161.5|39127.1|941
1658319600000|2022-07-20 12:20:00|39183.3|39163.3|39269.2|39184.7|39280.2|39240.9|39119.1|39099.1|1003
1658319900000|2022-07-20 12:25:00|39268.3|39181.9|39217.2|39167.2|39268.3|39216.4|39182|39135.6|1055
1658320200000|2022-07-20 12:30:00|39217.7|39167.7|39181.9|39161.9|39233.6|39183.1|39170.1|39134.8|1009
1658320500000|2022-07-20 12:35:00|39181|39161|39160|39140|39186.4|39166.4|39155.9|39135.9|996
1658320800000|2022-07-20 12:40:00|39159.6|39139.6|39188.3|39168.3|39241.7|39213.4|39159.4|39139.4|1009
1658321100000|2022-07-20 12:45:00|39188.1|39168.1|39112.5|39092.5|39250.3|39204|39110.8|39089.2|1055
1658321400000|2022-07-20 12:50:00|39111.8|39091.8|39083.6|39033.6|39165.8|39094|38964.7|38884.7|1149
1658321700000|2022-07-20 12:55:00|39099.5|39020.8|39050.7|39030.7|39106.1|39069.4|39036.1|39016.1|1095
1658322000000|2022-07-20 13:00:00|39047.1|39027.1|39005.6|38985.6|39088|39036.8|38987.2|38955.9|1054
1658322300000|2022-07-20 13:05:00|39002.7|38982.7|39011.1|38991.1|39012.9|38992.9|38923.2|38903.2|973
1658322600000|2022-07-20 13:10:00|39013|38993|38968.6|38918.6|39022.3|39002.3|38944.5|38895.8|959
1658322900000|2022-07-20 13:15:00|38968.1|38918.1|38915.8|38895.8|38990|38945.2|38886.4|38866.4|989
1658323200000|2022-07-20 13:20:00|38915.9|38895.9|38891.8|38871.8|38917|38897|38865.6|38845.6|950
1658323500000|2022-07-20 13:25:00|38891.7|38871.7|38894.1|38874.1|38895.8|38875.8|38866.2|38846.2|1004
1658323800000|2022-07-20 13:30:00|38896.2|38876.2|38897.9|38877.9|38915.3|38895.3|38872.8|38852.8|1068
1658324100000|2022-07-20 13:35:00|38898|38878|38880.9|38860.9|38900.9|38880.9|38859.8|38839.8|930
1658324400000|2022-07-20 13:40:00|38881.4|38861.4|38934.7|38914.7|39020.7|38968.1|38880.3|38860.3|989
1658324700000|2022-07-20 13:45:00|38931.6|38911.6|38952.2|38902.2|38971.8|38925.7|38925.9|38882.2|1074
1658325000000|2022-07-20 13:50:00|38951.8|38901.8|38929.4|38909.4|38981.4|38932.5|38929.1|38869.7|1091
1658325300000|2022-07-20 13:55:00|38929.3|38909.3|38953.2|38933.2|39007|38953.8|38913.2|38877.7|1081
1658325600000|2022-07-20 14:00:00|38953.3|38933.3|38944.8|38924.8|38984.4|38934|38933.7|38887.4|1085
1658325900000|2022-07-20 14:05:00|38944.5|38924.5|38955|38935|38985.1|38951.3|38944|38908.9|1013
1658326200000|2022-07-20 14:10:00|38955.1|38935.1|38938.5|38918.5|38969.3|38949.3|38930.8|38910.8|887
1658326500000|2022-07-20 14:15:00|38939.3|38919.3|38939.2|38919.2|38950.8|38930.8|38925.8|38905.8|884
1658326800000|2022-07-20 14:20:00|38938.4|38918.4|38935.2|38915.2|38947.9|38927.9|38921|38901|904
1658327100000|2022-07-20 14:25:00|38936|38916|38893.5|38873.5|38938.5|38918.5|38884.4|38864.4|938
1658327400000|2022-07-20 14:30:00|38894.1|38874.1|38917.4|38897.4|38946.9|38916.4|38891.4|38864.7|897
1658327700000|2022-07-20 14:35:00|38916.4|38896.4|38895.4|38875.4|38921.8|38901.8|38868.3|38822.6|896
1658328000000|2022-07-20 14:40:00|38895.3|38875.3|38911.5|38891.5|38943.9|38923.9|38892.9|38872.9|951
1658328300000|2022-07-20 14:45:00|38911.8|38891.8|38914|38894|38919.2|38899.2|38893.7|38873.7|841
1658328600000|2022-07-20 14:50:00|38913.9|38893.9|38891.8|38871.8|38927.7|38907.7|38879.9|38859.9|1069
1658328900000|2022-07-20 14:55:00|38890.8|38870.8|38904.4|38884.4|38922|38902|38887.8|38867.8|989
1658329200000|2022-07-20 15:00:00|38903.8|38883.8|38933|38913|38937.6|38917.6|38900.8|38880.8|1044
1658329500000|2022-07-20 15:05:00|38937.7|38917.7|38937|38917|38958.6|38938.6|38922.7|38902.7|1005
1658329800000|2022-07-20 15:10:00|38936.5|38916.5|38965|38945|38993|38973|38931.9|38911.9|906
1658330100000|2022-07-20 15:15:00|38966.1|38946.1|38985.7|38965.7|38988.7|38968.7|38962.7|38942.7|842
1658330400000|2022-07-20 15:20:00|38984.7|38964.7|38945.6|38925.6|38986.8|38966.8|38939.8|38919.8|811
1658330700000|2022-07-20 15:25:00|38943.4|38923.4|39213.2|39139.1|39213.2|39164.7|38940.1|38920.1|953
1658331000000|2022-07-20 15:30:00|39197.1|39147.1|39167.1|39147.1|39217|39175.8|39129.4|39068.7|1027
1658331300000|2022-07-20 15:35:00|39165.5|39145.5|39187.9|39167.9|39205.4|39182|39143.2|39109.3|835
1658331600000|2022-07-20 15:40:00|39187.3|39167.3|39171.3|39151.3|39200.2|39180.2|39166.7|39146.7|647
1658331900000|2022-07-20 15:45:00|39170.7|39150.7|39145.2|39125.2|39186.9|39152.5|39126.3|39105.9|672
1658332200000|2022-07-20 15:50:00|39142.8|39122.8|39117.1|39097.1|39147.5|39127.5|39104.2|39084.2|825
1658332500000|2022-07-20 15:55:00|39116.3|39096.3|39146.5|39126.5|39155.6|39130.4|39099|39079|955
1658332800000|2022-07-20 16:00:00|39144.7|39124.7|39158|39138|39181.4|39161.4|39136.8|39116.8|697
1658333100000|2022-07-20 16:05:00|39160.6|39140.6|39154.1|39134.1|39169.7|39149.7|39149.6|39129.6|544
1658333400000|2022-07-20 16:10:00|39154.5|39134.5|39146.3|39126.3|39166.6|39139.8|39120|39076|689
1658333700000|2022-07-20 16:15:00|39169.6|39088|39177.1|39092.2|39178.9|39135.2|39127.3|39083.3|696
1658334000000|2022-07-20 16:20:00|39177.3|39091.3|39169.6|39094.2|39178.1|39130.3|39120.7|39077.7|927
1658334300000|2022-07-20 16:25:00|39170.4|39095|39132.9|39112.9|39175.8|39125|39121.4|39077.7|896
1658334600000|2022-07-20 16:30:00|39133.3|39113.3|39121.7|39101.7|39154.3|39124.1|39097.8|39068.2|796
1658334900000|2022-07-20 16:35:00|39122.3|39102.3|39127.7|39107.7|39151.2|39131.2|39098|39078|886
1658335200000|2022-07-20 16:40:00|39126.2|39106.2|39211.1|39191.1|39227.2|39193.3|39120.9|39088.6|936
1658335500000|2022-07-20 16:45:00|39212.1|39192.1|39234.4|39214.4|39257.7|39222.6|39208.1|39159.5|896
1658335800000|2022-07-20 16:50:00|39241.8|39191.8|39229.3|39146.3|39266.4|39192.3|39214.3|39129.7|927
1658336100000|2022-07-20 16:55:00|39232.1|39146.9|39233.1|39145.9|39245.7|39179.8|39197.6|39128.5|813
1658336400000|2022-07-20 17:00:00|39232.2|39146.2|39293.2|39189.6|39312.6|39214|39216.7|39131.7|1081
1658336700000|2022-07-20 17:05:00|39293.1|39190.5|39287.2|39237.2|39325.4|39251.1|39243.2|39166.2|949
1658337000000|2022-07-20 17:10:00|39286|39236|39275.9|39225.9|39364.3|39266.7|39262.8|39207|996
1658337300000|2022-07-20 17:15:00|39275.6|39225.6|39316|39266|39329.9|39271.1|39264.3|39217.2|903
1658337600000|2022-07-20 17:20:00|39331.5|39255.1|39302.6|39225.9|39335.1|39288.3|39273.6|39218.7|820
1658337900000|2022-07-20 17:25:00|39300.8|39224.5|39317.8|39233.8|39338.4|39256.2|39290.5|39212.4|918
1658338200000|2022-07-20 17:30:00|39316.2|39232.5|39261.6|39241.6|39326|39255.2|39257.8|39215.5|842
1658338500000|2022-07-20 17:35:00|39261.1|39241.1|39293.8|39273.8|39319.6|39278.5|39255.1|39207.3|921
1658338800000|2022-07-20 17:40:00|39293.9|39273.9|39314.5|39264.5|39320|39278.2|39277.3|39229|815
1658339100000|2022-07-20 17:45:00|39313.3|39263.3|39288.6|39238.6|39317|39288|39280.8|39230.3|866
1658339400000|2022-07-20 17:50:00|39287.9|39237.9|39289|39269|39324.1|39272.3|39268.2|39232.9|810
1658339700000|2022-07-20 17:55:00|39289.4|39269.4|39293.7|39273.7|39303.6|39283.6|39285.4|39265.4|936
1658340000000|2022-07-20 18:00:00|39292.1|39272.1|39283.9|39263.9|39294.5|39274.5|39270.4|39250.4|909
1658340300000|2022-07-20 18:05:00|39284.1|39264.1|39286.4|39266.4|39294|39274|39282.2|39262.2|738
1658340600000|2022-07-20 18:10:00|39286.6|39266.6|39251.6|39231.6|39288.6|39268.6|39246.2|39226.2|805
1658340900000|2022-07-20 18:15:00|39251.9|39231.9|39237.6|39217.6|39263.7|39243.7|39236|39216|702
1658341200000|2022-07-20 18:20:00|39235|39215|39248.8|39228.8|39250.1|39230.1|39234.9|39214.9|669
1658341500000|2022-07-20 18:25:00|39248.9|39228.9|39218.1|39198.1|39254.7|39234.7|39217|39197|713
1658341800000|2022-07-20 18:30:00|39218.8|39198.8|39201.9|39181.9|39226.9|39206.9|39192.1|39172.1|712
1658342100000|2022-07-20 18:35:00|39201.3|39181.3|39203.3|39183.3|39207.7|39187.7|39189.1|39169.1|652
1658342400000|2022-07-20 18:40:00|39202.8|39182.8|39199.9|39179.9|39211.3|39191.3|39196.7|39176.7|680
1658342700000|2022-07-20 18:45:00|39201.1|39181.1|39193.1|39173.1|39203|39183|39189.1|39169.1|567
1658343000000|2022-07-20 18:50:00|39194.7|39174.7|39202.7|39182.7|39204.9|39184.9|39192.3|39172.3|628
1658343300000|2022-07-20 18:55:00|39202.5|39182.5|39196.5|39176.5|39242.9|39222.9|39194.9|39174.9|916
1658343600000|2022-07-20 19:00:00|39195.7|39175.7|39200.8|39180.8|39217.8|39181|39182.2|39142|849
1658343900000|2022-07-20 19:05:00|39200.4|39180.4|39176.5|39156.5|39206.3|39180.4|39161.5|39128.2|702
1658344200000|2022-07-20 19:10:00|39176.8|39156.8|39193.6|39173.6|39196.2|39176.2|39176.5|39156.5|582
1658344500000|2022-07-20 19:15:00|39193.7|39173.7|39188.6|39168.6|39197.6|39177.6|39183.3|39163.3|511
1658344800000|2022-07-20 19:20:00|39188.4|39168.4|39205.6|39185.6|39213.9|39193.9|39181.5|39161.5|670
1658345100000|2022-07-20 19:25:00|39204.2|39184.2|39179.9|39159.9|39207.5|39187.5|39178.3|39158.3|603
1658345400000|2022-07-20 19:30:00|39179.6|39159.6|39184|39164|39217.5|39170.2|39176.1|39134.4|625
1658345700000|2022-07-20 19:35:00|39183.9|39163.9|39184.2|39164.2|39215|39169.5|39172.9|39127.5|577
1658346000000|2022-07-20 19:40:00|39183.3|39163.3|39184.1|39164.1|39212.8|39168.7|39177.9|39135.6|539
1658346300000|2022-07-20 19:45:00|39184|39164|39184.8|39164.8|39216.4|39171.6|39174.4|39133.6|588
1658346600000|2022-07-20 19:50:00|39189.6|39169.6|39189.8|39096.4|39218|39169.6|39158|39083.2|573
1658346900000|2022-07-20 19:55:00|39192.6|39093.5|39192.5|39072.5|39209.9|39102.5|39178.1|39059.5|655
1658347200000|2022-07-20 20:00:00|39192.7|39072.7|39164.1|39058.9|39199|39098.5|39136.2|39054.5|606
1658347500000|2022-07-20 20:05:00|39164.9|39058.2|39151.5|39063.7|39171.3|39110|39122.5|39052|632
1658347800000|2022-07-20 20:10:00|39150.8|39063.9|39163.6|39071.9|39164.7|39095|39133.2|39060.2|448
1658348100000|2022-07-20 20:15:00|39163.1|39072.8|39160.1|39110.1|39174.9|39127.8|39141.7|39068.6|568
1658348400000|2022-07-20 20:20:00|39160.5|39110.5|39144.5|39124.5|39182.3|39135|39140.2|39090.3|490
1658348700000|2022-07-20 20:25:00|39144.4|39124.4|39143.6|39123.6|39172.3|39136.7|39135.8|39097.2|431
1658349000000|2022-07-20 20:30:00|39144.7|39124.7|39165.5|39084.5|39167.2|39129.1|39127.3|39064.6|497
1658349300000|2022-07-20 20:35:00|39163|39085.6|39231.6|39211.6|39277.1|39220.7|39150.6|39082.4|574
1658349600000|2022-07-20 20:40:00|39231.5|39211.5|39213.1|39094.1|39253.9|39213.2|39203.7|39090|518
1658349900000|2022-07-20 20:45:00|39209.9|39093.9|39210.6|39094.2|39218.7|39108.9|39205.8|39088.8|538
1658350200000|2022-07-20 20:50:00|39213.8|39093.8|39206.3|39086.3|39217.9|39110.2|39199|39080.4|395
1658350500000|2022-07-20 20:55:00|39207.8|39087.8|39204|39084|39210.4|39090.4|39189.9|39070.4|600
1658350800000|2022-07-20 21:00:00|39212.7|39092.7|39222.6|39102.6|39222.6|39102.6|39202.7|39082.7|34
1658351100000|2022-07-20 21:05:00|39223|39103|39192.5|39072.5|39223.5|39103.5|39180|39062.5|124
1658351400000|2022-07-20 21:10:00|39184|39064|39191.4|39071.4|39207.1|39096|39155.5|39035.5|183
1658351700000|2022-07-20 21:15:00|39192.9|39072.9|39186.4|39066.4|39203.7|39089|39150|39030|150
1658352000000|2022-07-20 21:20:00|39187.8|39067.8|39190.2|39070.2|39197.4|39077.4|39155.7|39035.7|194
1658352300000|2022-07-20 21:25:00|39198.3|39078.3|39184|39064|39198.6|39080.7|39169.4|39049.4|192
1658352600000|2022-07-20 21:30:00|39184.3|39064.3|39196.9|39076.9|39199.5|39108|39149|39029|242
1658352900000|2022-07-20 21:35:00|39180.9|39060.9|39199.4|39079.4|39205.8|39087.6|39168|39048.9|220
1658353200000|2022-07-20 21:40:00|39199.5|39079.5|39197.4|39077.4|39223.4|39112.5|39161|39054|177
1658353500000|2022-07-20 21:45:00|39197.1|39077.1|39186.5|39066.5|39231.1|39113.5|39163|39050.5|218
1658353800000|2022-07-20 21:50:00|39196.4|39076.4|39216.5|39096.5|39226.7|39106.7|39170.4|39050.4|171
1658354100000|2022-07-20 21:55:00|39202.7|39082.7|39190.1|39070.1|39219.8|39101.2|39169.2|39049.2|302
1658354400000|2022-07-20 22:00:00|39192|39072|39178.3|39058.3|39216.1|39106.2|39162.9|39042.9|481
1658354700000|2022-07-20 22:05:00|39185|39065|39169.4|39049.4|39198.9|39082.7|39162.3|39042.3|434
1658355000000|2022-07-20 22:10:00|39167.9|39047.9|39161.2|39041.2|39176.7|39058.8|39152.2|39032.2|692
1658355300000|2022-07-20 22:15:00|39160|39040|39158.1|39038.1|39177.7|39074.5|39149.9|39029.9|626
1658355600000|2022-07-20 22:20:00|39159.3|39039.3|39166.5|39046.5|39185.8|39076.3|39150.3|39030.3|393
1658355900000|2022-07-20 22:25:00|39166.8|39046.8|39160.7|39040.7|39176.1|39062|39153.6|39033.6|406
1658356200000|2022-07-20 22:30:00|39162.4|39042.4|39166.7|39046.7|39189.3|39085.3|39139|39019|457
1658356500000|2022-07-20 22:35:00|39166.5|39046.5|39176.8|39056.8|39198.2|39078.2|39151.1|39031.1|473
1658356800000|2022-07-20 22:40:00|39175.5|39055.5|39173.5|39053.5|39181.4|39061.4|39153|39041.3|314
1658357100000|2022-07-20 22:45:00|39169.6|39049.6|39166.1|39046.1|39194.1|39091.6|39158.4|39038.4|443
1658357400000|2022-07-20 22:50:00|39172.8|39052.8|39187.8|39068.6|39204.3|39111.6|39161.8|39041.8|408
1658357700000|2022-07-20 22:55:00|39185|39065|39176.9|39056.9|39189.6|39069.6|39159.8|39039.8|399
1658358000000|2022-07-20 23:00:00|39177.5|39057.5|39188.8|39068.8|39200.4|39127.2|39165.8|39045.8|536
1658358300000|2022-07-20 23:05:00|39186|39066|39189.2|39069.2|39209.8|39089.8|39162|39043.6|524
1658358600000|2022-07-20 23:10:00|39186.9|39066.9|39181.7|39061.7|39201.4|39081.4|39170.9|39053.5|469
1658358900000|2022-07-20 23:15:00|39181.8|39061.8|39200|39081.4|39214.1|39101.6|39169|39059.3|457
1658359200000|2022-07-20 23:20:00|39196.4|39086.9|39210.8|39090.8|39224.2|39144.9|39183.5|39076.3|575
1658359500000|2022-07-20 23:25:00|39211.7|39091.7|39208.2|39088.2|39222|39136|39156|39069|454
1658359800000|2022-07-20 23:30:00|39195.1|39100|39217.8|39097.8|39229.6|39122.7|39188.5|39068.5|518
1658360100000|2022-07-20 23:35:00|39217.4|39097.4|39209.2|39096.4|39222.9|39139.9|39150.6|39078.6|455
1658360400000|2022-07-20 23:40:00|39219.1|39099.1|39200.9|39098.4|39219.1|39126|39173.5|39086|480
1658360700000|2022-07-20 23:45:00|39203.6|39096.4|39203.8|39091.8|39219.5|39121.9|39171.9|39086.2|440
1658361000000|2022-07-20 23:50:00|39202.3|39093.4|39185.5|39081.7|39213|39110.7|39150.9|39072.4|889
1658361300000|2022-07-20 23:55:00|39181.6|39076.5|39198.5|39081.9|39208.4|39124|39137|39068.4|579
1658361600000|2022-07-21 00:00:00|39188.9|39068.9|39182|39062|39222.8|39120.1|39174.2|39056.1|735
1658361900000|2022-07-21 00:05:00|39182.7|39062.7|39189.7|39069.7|39213.2|39131.5|39162.5|39042.5|676
1658362200000|2022-07-21 00:10:00|39188.4|39068.4|39157.5|39037.5|39196.2|39078.6|39157|39037.5|598
1658362500000|2022-07-21 00:15:00|39158.1|39038.1|39182.7|39066.5|39204.8|39113.7|39151.6|39035.8|660
1658362800000|2022-07-21 00:20:00|39180.8|39065.5|39151.2|39031.2|39197.6|39116.7|39145.4|39025.4|618
1658363100000|2022-07-21 00:25:00|39150.3|39030.3|39166|39046|39173.9|39065|39147|39030.3|485
1658363400000|2022-07-21 00:30:00|39166.5|39046.5|39161.9|39048.8|39191.4|39127.1|39147.1|39027.4|683
1658363700000|2022-07-21 00:35:00|39161.3|39052.1|39164|39044|39181.4|39114.8|39130.5|39031.6|619
1658364000000|2022-07-21 00:40:00|39162.6|39043.9|39156.6|39059.5|39173.6|39094.1|39123.2|39033.5|793
1658364300000|2022-07-21 00:45:00|39158.5|39058.6|39134.3|39033.6|39159.2|39091|39100|39021.1|725
1658364600000|2022-07-21 00:50:00|39131.9|39036.3|39157.3|39040.5|39174.9|39109.8|39125.5|39025.1|759
1658364900000|2022-07-21 00:55:00|39149.5|39042.7|39126.2|39070.4|39170.4|39079.9|39103.7|39025|638
1658365200000|2022-07-21 01:00:00|39126|39071|39152.1|39064.7|39169.2|39103.5|39111.2|39032|602
1658365500000|2022-07-21 01:05:00|39153.2|39064.9|39156.5|39078.9|39180.5|39105.9|39133.5|39057.1|721
1658365800000|2022-07-21 01:10:00|39156.9|39077.9|39159.8|39065.7|39178.3|39093.2|39134.2|39047|751
1658366100000|2022-07-21 01:15:00|39158.7|39068.3|39151.7|39068.4|39171.6|39109.5|39129.5|39057.9|653
1658366400000|2022-07-21 01:20:00|39152.3|39068.7|39142.3|39059.5|39167|39095.5|39115.5|39037|625
1658366700000|2022-07-21 01:25:00|39144.1|39058.4|39144.7|39067.4|39163.4|39101.7|39119.4|39048.3|801
1658367000000|2022-07-21 01:30:00|39146.4|39064.6|39133.8|39054.6|39152.8|39082.5|39109.3|39029.8|892
1658367300000|2022-07-21 01:35:00|39132.5|39055.6|39122.6|39033.3|39145|39070.1|39084.4|39001.2|845
1658367600000|2022-07-21 01:40:00|39125.2|39032.3|39125.1|39031.6|39129.9|39052.7|39096.6|39017.6|702
1658367900000|2022-07-21 01:45:00|39115.4|39039.3|39124.6|39033.5|39143.3|39073|39101.5|39021.8|725
1658368200000|2022-07-21 01:50:00|39120.2|39036.9|39126.2|39043.4|39137.6|39067.8|39091.7|39012|788
1658368500000|2022-07-21 01:55:00|39125.8|39043.5|39117.2|39034.2|39138.9|39071.4|39089.8|39022|582
1658368800000|2022-07-21 02:00:00|39117.7|39033.6|39108.9|39017.5|39143.5|39067.2|39084.4|39015.8|655
1658369100000|2022-07-21 02:05:00|39107.8|39019|39122.7|39021|39139.1|39066.8|39079.5|38999.4|672
1658369400000|2022-07-21 02:10:00|39126.6|39017.7|39113.1|39010.2|39133.6|39044.6|39081.9|39004.5|618
1658369700000|2022-07-21 02:15:00|39111.8|39011.2|39109.7|39014.7|39141.3|39065.1|39078.9|39000.5|672
1658370000000|2022-07-21 02:20:00|39106.9|39017.2|39117.9|39006.3|39125.7|39055|39077.1|38993.8|705
1658370300000|2022-07-21 02:25:00|39122|39006.2|39071|38975.4|39129.3|39020|39036|38969.5|713
1658370600000|2022-07-21 02:30:00|39070.9|38969.9|39066.1|38978.9|39105.1|39031.1|39049.4|38962.6|617
1658370900000|2022-07-21 02:35:00|39069.1|38977|39083.4|38965|39101.6|39026|39050|38955.4|568
1658371200000|2022-07-21 02:40:00|39084.4|38964.4|39053.9|38958|39091.1|38986.8|39036.8|38947.7|570
1658371500000|2022-07-21 02:45:00|39052|38960.5|39053.1|38963.2|39083|39010.9|39011|38945.9|646
1658371800000|2022-07-21 02:50:00|39053.4|38965.7|39061.6|38941.6|39075.3|39003.3|39013.5|38939.5|628
1658372100000|2022-07-21 02:55:00|39061.1|38941.1|39052|38950.3|39066.1|38970.7|39020.7|38937.6|638
1658372400000|2022-07-21 03:00:00|39055|38947.8|39029.8|38971.7|39084.6|39009.7|39027|38941|699
1658372700000|2022-07-21 03:05:00|39034.5|38969.4|39053.8|38938.9|39055.7|38982.9|39007|38938.9|933
1658373000000|2022-07-21 03:10:00|39054.1|38938.6|39043|38956|39061.8|38971|39012|38932.4|672
1658373300000|2022-07-21 03:15:00|39023|38966|39042|38946|39080.4|38996.9|39015|38935|584
1658373600000|2022-07-21 03:20:00|39021.1|38947|39060.9|38940.9|39075.5|39000.5|39017|38932.5|646
1658373900000|2022-07-21 03:25:00|39061.3|38941.3|39063.6|38960.4|39074|38968.6|39037.4|38934.5|615
1658374200000|2022-07-21 03:30:00|39058.7|38964.9|39081.4|38977.4|39105.7|39028.5|39054.8|38952|731
1658374500000|2022-07-21 03:35:00|39081|38981.4|39093.7|38973.7|39114.3|39034.8|39073.5|38965.7|618
1658374800000|2022-07-21 03:40:00|39093.2|38973.2|39089.5|38969.5|39095|38989.6|39073.1|38966.4|520
1658375100000|2022-07-21 03:45:00|39075.8|38981.2|39069.2|38958.8|39114.2|39019.6|39059.5|38951.3|705
1658375400000|2022-07-21 03:50:00|39068.9|38957.4|39080.8|38960.8|39100.3|39010|39030.8|38947.5|617
1658375700000|2022-07-21 03:55:00|39077.3|38957.3|39067.6|38964.1|39083.6|38973.9|39056|38951.7|718
1658376000000|2022-07-21 04:00:00|39066.3|38964.2|39056.3|38947.9|39092.4|39000.9|39048.6|38938.1|692
1658376300000|2022-07-21 04:05:00|39055.5|38947.5|39087|38967|39103.5|39012.7|39048.3|38939.8|497
1658376600000|2022-07-21 04:10:00|39086.8|38966.8|39062.6|38954.3|39093.3|38984.7|39030.5|38943.3|621
1658376900000|2022-07-21 04:15:00|39061.7|38953.9|39071.9|38954.6|39092.3|39000.7|39038.2|38938.5|682
1658377200000|2022-07-21 04:20:00|39059.3|38962.8|39060|38940|39080.6|39005.4|39021|38926.5|633
1658377500000|2022-07-21 04:25:00|39059.7|38939.7|39061.1|38952.7|39081.3|38981.5|39031.5|38938.8|681
1658377800000|2022-07-21 04:30:00|39054.8|38959.9|39021|38901|39073.1|38970.4|39006.1|38887.2|837
1658378100000|2022-07-21 04:35:00|39021.4|38907.9|39062.1|38942.1|39093.2|39014.5|39012.2|38903.8|740
1658378400000|2022-07-21 04:40:00|39062.3|38942.3|39061.3|38941.3|39066.7|38955|39043.8|38926.1|670
1658378700000|2022-07-21 04:45:00|39061.5|38941.5|39055|38935|39095.1|39013.4|39026.6|38923.6|677
1658379000000|2022-07-21 04:50:00|39055.8|38935.8|39056.5|38936.5|39088.1|39011.9|39031|38919.2|734
1658379300000|2022-07-21 04:55:00|39056.8|38936.8|39049.3|38929.3|39066.5|38949.4|39017.1|38897.1|596
1658379600000|2022-07-21 05:00:00|39047.9|38929.2|39051.6|38949.7|39084|39023.4|39012.1|38928.4|840
1658379900000|2022-07-21 05:05:00|39049.4|38952|39069.4|38949.4|39089.8|39029.7|39021.8|38934.9|719
1658380200000|2022-07-21 05:10:00|39069.8|38949.8|39036.6|38955.8|39070|38967.1|39015.6|38932.6|867
1658380500000|2022-07-21 05:15:00|39035.1|38955.3|39045.7|38961.2|39082.9|39022|39001.9|38927.4|897
1658380800000|2022-07-21 05:20:00|39051.1|38964.1|39093.8|38973.8|39104.3|39051.4|39025.5|38953.1|961
1658381100000|2022-07-21 05:25:00|39094.9|38974.9|39080.4|38989.3|39096.4|39019.9|39030.3|38962.4|831
1658381400000|2022-07-21 05:30:00|39078.5|38986.1|39048.5|38998.5|39100.6|39047.8|39048.5|38965.3|981
1658381700000|2022-07-21 05:35:00|39068.9|38978.2|39072.3|38959.2|39089.6|39030|39041.4|38953|1031
1658382000000|2022-07-21 05:40:00|39075.5|38955.5|39048.8|38961.7|39076.5|38997.7|39012.8|38941|920
1658382300000|2022-07-21 05:45:00|39049.4|38961.3|39050.6|38958.4|39075.7|39023.9|39011.3|38938.6|943
1658382600000|2022-07-21 05:50:00|39048.2|38958.9|39047.9|38965.9|39076.5|39019.6|39007.9|38932.7|1028
1658382900000|2022-07-21 05:55:00|39045.4|38966.5|39066.4|38953.6|39080.2|38994.9|39012.2|38945.5|933
1658383200000|2022-07-21 06:00:00|39066.1|38953.3|39125|39030.2|39142.6|39071.8|39020.5|38945.8|961
1658383500000|2022-07-21 06:05:00|39125.6|39030.9|39047.4|39027.4|39145|39041.1|39044.3|38936.8|973
1658383800000|2022-07-21 06:10:00|39046.9|39026.9|39066.8|39046.8|39111.5|39061.3|39046.9|38963|972
1658384100000|2022-07-21 06:15:00|39070.9|39050.9|39062.1|39042.1|39107.6|39059|39052.5|39005.4|987
1658384400000|2022-07-21 06:20:00|39060.9|39040.9|39097.3|39077.3|39127.1|39082.2|39052.9|39032.9|889
1658384700000|2022-07-21 06:25:00|39097.7|39077.7|39100.5|39080.5|39119|39088.4|39080.3|39042.4|796
1658385000000|2022-07-21 06:30:00|39099.6|39079.6|39195.5|39111.1|39233.4|39141|39098.8|39078.8|951
1658385300000|2022-07-21 06:35:00|39194.7|39111.5|39134.4|39114.4|39202.1|39137.7|39125.5|39084|877
1658385600000|2022-07-21 06:40:00|39136|39116|39118.1|39098.1|39140.4|39120.4|39102.7|39082.7|876
1658385900000|2022-07-21 06:45:00|39118.8|39098.8|39099.9|39079.9|39129.7|39105.8|39080|39051.5|818
1658386200000|2022-07-21 06:50:00|39103.8|39083.8|39221.6|39141.6|39226.5|39169.9|39099.5|39079.5|985
1658386500000|2022-07-21 06:55:00|39222.2|39140.9|39249.6|39199.6|39287.8|39240.1|39188.8|39138.9|912
1658386800000|2022-07-21 07:00:00|39250.2|39200.2|39252.9|39232.9|39296|39253.2|39222.2|39142.3|1063
1658387100000|2022-07-21 07:05:00|39252.2|39232.2|39203.6|39183.6|39255.6|39235.6|39202.8|39182.8|1021
1658387400000|2022-07-21 07:10:00|39202.7|39182.7|39186|39166|39211.8|39191.8|39167.6|39141.1|1024
1658387700000|2022-07-21 07:15:00|39186.6|39166.6|39141.2|39121.2|39224.9|39204.9|39137.3|39117.3|1068
1658388000000|2022-07-21 07:20:00|39140.8|39120.8|39136.4|39116.4|39163.2|39143.2|39104.8|39084.8|1044
1658388300000|2022-07-21 07:25:00|39136.5|39116.5|39217|39197|39219.4|39199.4|39135.7|39115.7|1039
1658388600000|2022-07-21 07:30:00|39217.4|39197.4|39203.5|39183.5|39270.1|39240|39164.8|39142.7|1091
1658388900000|2022-07-21 07:35:00|39204.7|39184.7|39160.2|39140.2|39217.1|39190|39153.3|39108.4|1094
1658389200000|2022-07-21 07:40:00|39160.9|39140.9|39206.2|39186.2|39219.2|39189.7|39146.8|39126.8|1054
1658389500000|2022-07-21 07:45:00|39207.4|39187.4|39232.2|39212.2|39248.5|39225.8|39207.4|39167|1001
1658389800000|2022-07-21 07:50:00|39232.5|39212.5|39275.8|39255.8|39318.3|39298.3|39212.2|39192.2|1056
1658390100000|2022-07-21 07:55:00|39273.1|39253.1|39395.4|39375.4|39399.1|39379.1|39273.1|39244.8|1021
1658390400000|2022-07-21 08:00:00|39393.3|39373.3|39405.9|39385.9|39411.1|39391.1|39344|39324|909
1658390700000|2022-07-21 08:05:00|39405.8|39385.8|39592.6|39572.6|39616.7|39596.7|39402.2|39382.2|1070
1658391000000|2022-07-21 08:10:00|39593|39573|39596.7|39576.7|39640.2|39587|39555.9|39509.6|1024
1658391300000|2022-07-21 08:15:00|39597.2|39577.2|39497.3|39477.3|39618.5|39577.9|39490|39457.6|1081
1658391600000|2022-07-21 08:20:00|39494.6|39474.6|39513.1|39463.1|39558.5|39503.3|39472.9|39438.4|1036
1658391900000|2022-07-21 08:25:00|39512.8|39462.8|39497.1|39477.1|39560.9|39492.3|39477.1|39438.4|989
1658392200000|2022-07-21 08:30:00|39497.3|39477.3|39459.5|39409.5|39504.5|39484.5|39424.2|39383.7|1012
1658392500000|2022-07-21 08:35:00|39456.3|39406.3|39512.6|39434.2|39530.5|39455.9|39447|39359.1|1036
1658392800000|2022-07-21 08:40:00|39512.7|39432.9|39552.4|39459|39599|39514|39509.5|39420.5|1117
1658393100000|2022-07-21 08:45:00|39562.6|39464.8|39496.9|39418.3|39596.4|39540|39468.9|39404.4|1137
1658393400000|2022-07-21 08:50:00|39498.9|39418|39532.6|39417|39533.8|39446.3|39449.8|39395.9|1013
1658393700000|2022-07-21 08:55:00|39533|39416.7|39430.3|39380.3|39533.9|39456.5|39396.7|39354.5|978
1658394000000|2022-07-21 09:00:00|39443.8|39368.8|39451.7|39431.7|39462.1|39438.5|39414.5|39367.9|1022
1658394300000|2022-07-21 09:05:00|39452.4|39432.4|39466.7|39446.7|39484.6|39461|39433.9|39409.8|951
1658394600000|2022-07-21 09:10:00|39472.3|39452.3|39571.1|39551.1|39571.7|39551.7|39463.7|39443.7|1008
1658394900000|2022-07-21 09:15:00|39571.3|39551.3|39556|39506|39597.8|39553.7|39530.3|39476.5|1014
1658395200000|2022-07-21 09:20:00|39555.8|39505.8|39579.5|39485.7|39594.5|39547.8|39535.6|39483.1|1023
1658395500000|2022-07-21 09:25:00|39579.2|39485.9|39570.1|39478.3|39588.7|39494|39552.8|39456.3|929
1658395800000|2022-07-21 09:30:00|39575.8|39475.6|39559.6|39463.3|39579.2|39478.2|39532.5|39453.4|931
1658396100000|2022-07-21 09:35:00|39559.2|39462.4|39513|39493|39577|39517.6|39510.5|39445.4|889
1658396400000|2022-07-21 09:40:00|39514.3|39494.3|39499.8|39479.8|39532.5|39497.9|39484|39454|958
1658396700000|2022-07-21 09:45:00|39500.1|39480.1|39504.4|39484.4|39513.8|39493.8|39491.5|39471.5|976
1658397000000|2022-07-21 09:50:00|39504.9|39484.9|39491.1|39471.1|39505.7|39485.7|39469.8|39449.8|934
1658397300000|2022-07-21 09:55:00|39492.3|39472.3|39472.6|39452.6|39505.1|39485.1|39465.6|39445.6|943
1658397600000|2022-07-21 10:00:00|39472|39452|39497.9|39477.9|39504|39484|39472|39452|743
1658397900000|2022-07-21 10:05:00|39494.7|39474.7|39452.8|39432.8|39497.5|39477.5|39452.8|39432.8|993
1658398200000|2022-07-21 10:10:00|39452.2|39432.2|39432.2|39412.2|39454.4|39434.4|39431.3|39411.3|864
1658398500000|2022-07-21 10:15:00|39431.7|39411.7|39446.8|39426.8|39457.6|39437.6|39423.2|39403.2|866
1658398800000|2022-07-21 10:20:00|39447.2|39427.2|39427.5|39407.5|39451.8|39431.8|39421.2|39401.2|848
1658399100000|2022-07-21 10:25:00|39425.6|39405.6|39396|39376|39436.2|39416.2|39391.9|39371.9|1032
1658399400000|2022-07-21 10:30:00|39395.8|39375.8|39387.9|39367.9|39411.3|39391.3|39386.4|39366.4|865
1658399700000|2022-07-21 10:35:00|39388.7|39368.7|39405.1|39385.1|39422|39402|39388.7|39368.7|906
1658400000000|2022-07-21 10:40:00|39405|39385|39391.8|39371.8|39428.3|39395.6|39375.2|39351.1|979
1658400300000|2022-07-21 10:45:00|39391|39371|39387.3|39367.3|39460.6|39422.5|39376.2|39326.7|976
1658400600000|2022-07-21 10:50:00|39387.1|39367.1|39403.3|39383.3|39459.9|39405.7|39380.3|39357.3|850
1658400900000|2022-07-21 10:55:00|39404.1|39384.1|39377|39357|39404.8|39384.8|39372.7|39352.7|747
1658401200000|2022-07-21 11:00:00|39375.8|39355.8|39358.4|39338.4|39375.8|39355.8|39352.7|39332.7|900
1658401500000|2022-07-21 11:05:00|39360.1|39340.1|39342.8|39322.8|39361.3|39341.3|39308.6|39288.6|853
1658401800000|2022-07-21 11:10:00|39344|39324|39322.2|39302.2|39350.1|39330.1|39295.1|39275.1|893
1658402100000|2022-07-21 11:15:00|39322.1|39302.1|39321.2|39301.2|39329.4|39309.4|39296.6|39276.6|940
1658402400000|2022-07-21 11:20:00|39322.5|39302.5|39362.9|39342.9|39374.7|39354.7|39318.9|39298.9|892
1658402700000|2022-07-21 11:25:00|39363|39343|39308.9|39288.9|39363.8|39343.8|39306.9|39286.9|870
1658403000000|2022-07-21 11:30:00|39310|39290|39331.1|39311.1|39335|39315|39303.7|39283.7|950
1658403300000|2022-07-21 11:35:00|39329.9|39309.9|39338.1|39318.1|39354.9|39334.9|39322|39302|895
1658403600000|2022-07-21 11:40:00|39336.7|39316.7|39267|39247|39338.6|39318.6|39253.7|39233.7|919
1658403900000|2022-07-21 11:45:00|39267.2|39247.2|39285.8|39265.8|39302.7|39282.7|39266.9|39246.9|820
1658404200000|2022-07-21 11:50:00|39285.7|39265.7|39268.1|39248.1|39286.5|39266.5|39253.5|39233.5|841
1658404500000|2022-07-21 11:55:00|39265.8|39245.8|39263.7|39243.7|39272.3|39252.3|39240.4|39220.4|940
1658404800000|2022-07-21 12:00:00|39262.3|39242.3|39244.9|39224.9|39303.3|39283.3|39238.5|39218.5|993
1658405100000|2022-07-21 12:05:00|39247.3|39227.3|39254.4|39234.4|39260.7|39240.7|39208.8|39188.8|1029
1658405400000|2022-07-21 12:10:00|39256.4|39236.4|39280.6|39163.8|39295.9|39241.4|39237|39163.8|915
1658405700000|2022-07-21 12:15:00|39281.9|39161.9|39095.3|39045.3|39298|39187.2|39062.8|38974.5|1178
1658406000000|2022-07-21 12:20:00|39067.1|39047.1|39021.5|39001.5|39114.7|39064.4|38939.7|38894.6|1170
1658406300000|2022-07-21 12:25:00|39020|39000|39143.9|39023.9|39160.3|39040.3|38995.2|38955.9|1121
1658406600000|2022-07-21 12:30:00|39139.4|39019.4|38967|38947|39145.5|39025.5|38936.5|38893.9|1135
1658406900000|2022-07-21 12:35:00|38972.1|38952.1|38950.6|38867.7|39040.5|38954.4|38929.3|38867|1125
1658407200000|2022-07-21 12:40:00|38947.3|38864.2|38952.7|38832.7|38990.1|38927.2|38897.5|38819.3|1156
1658407500000|2022-07-21 12:45:00|38953.9|38833.9|38886.5|38836.5|38973.1|38891.1|38877.2|38820.9|1143
1658407800000|2022-07-21 12:50:00|38885|38835|38937.7|38917.7|38985.4|38938|38865.8|38833.4|1125
1658408100000|2022-07-21 12:55:00|38937.5|38917.5|38911.7|38891.7|38950.2|38920.2|38900.7|38866.2|1099
1658408400000|2022-07-21 13:00:00|38913.9|38893.9|38945.2|38925.2|38988.9|38960.8|38868|38831.4|1122
1658408700000|2022-07-21 13:05:00|38945.8|38925.8|39053.1|39033.1|39061.3|39041.3|38905.1|38865.2|1136
1658409000000|2022-07-21 13:10:00|39052.8|39032.8|39265.3|39245.3|39268.7|39245.3|39045.7|39025.7|1163
1658409300000|2022-07-21 13:15:00|39265.7|39245.7|39232.1|39182.1|39321.4|39301.4|39166.7|39107.6|1143
1658409600000|2022-07-21 13:20:00|39231.2|39181.2|39332.8|39253.3|39388.9|39357.3|39197.8|39156.6|1136
1658409900000|2022-07-21 13:25:00|39317|39267|39482.9|39389.2|39540|39434.5|39314.9|39256.3|1167
1658410200000|2022-07-21 13:30:00|39487.4|39387.8|39372.5|39352.5|39490.1|39412.3|39340.5|39303.1|1158
1658410500000|2022-07-21 13:35:00|39379.6|39329.6|39361|39241.6|39457|39371.2|39341.9|39227|1113
1658410800000|2022-07-21 13:40:00|39360.9|39244.8|39353.2|39243.7|39371.4|39255.5|39297.2|39177.2|1099
1658411100000|2022-07-21 13:45:00|39350|39244.8|39158.9|39108.9|39375.4|39260.6|39122.3|39019.4|1124
1658411400000|2022-07-21 13:50:00|39180.5|39091.1|39115.8|39065.8|39210.1|39162.3|39100.1|39029.5|1150
1658411700000|2022-07-21 13:55:00|39129.5|39055.1|39114.9|39094.9|39153.8|39126|39084.9|39031.4|1126
1658412000000|2022-07-21 14:00:00|39115.3|39095.3|39145.7|39125.7|39162|39130.5|39092.7|39011|1101
1658412300000|2022-07-21 14:05:00|39150.7|39130.7|39162.1|39142.1|39163.6|39143.6|39098.5|39078.5|1107
1658412600000|2022-07-21 14:10:00|39162.6|39142.6|39245.7|39225.7|39293.7|39235.9|39158.8|39138.8|1097
1658412900000|2022-07-21 14:15:00|39245.5|39225.5|39284.9|39182.8|39364|39272.5|39242.2|39174.6|1116
1658413200000|2022-07-21 14:20:00|39282.8|39183.5|39323.3|39223.2|39329.5|39227.4|39256.4|39162.4|1122
1658413500000|2022-07-21 14:25:00|39324.3|39222|39252.4|39232.4|39353.7|39290.1|39241.9|39179.2|1110
1658413800000|2022-07-21 14:30:00|39255.8|39235.8|39206.3|39186.3|39299.8|39252.7|39195.3|39145.8|1119
1658414100000|2022-07-21 14:35:00|39206.2|39186.2|39168.9|39148.9|39231.6|39196.3|39137.9|39102.2|1083
1658414400000|2022-07-21 14:40:00|39168.7|39148.7|39093.9|39043.9|39222.4|39202.4|39081.6|39016|1021
1658414700000|2022-07-21 14:45:00|39108.3|39030.8|39078.4|39058.4|39108.3|39068.7|39032.4|39012.4|1039
1658415000000|2022-07-21 14:50:00|39077.8|39057.8|39064.8|39044.8|39114|39061.7|39031.5|39011.5|1027
1658415300000|2022-07-21 14:55:00|39064.3|39044.3|39053.9|39033.9|39064.3|39044.3|39035.5|39015.5|1048
1658415600000|2022-07-21 15:00:00|39054|39034|38966.6|38946.6|39058.1|39038.1|38963.3|38943.3|959
1658415900000|2022-07-21 15:05:00|38967|38947|38977.9|38957.9|38998.6|38978.6|38965.1|38945.1|986
1658416200000|2022-07-21 15:10:00|38977.8|38957.8|38981.2|38961.2|38995.9|38975.9|38969|38949|975
1658416500000|2022-07-21 15:15:00|38980.6|38960.6|38997.1|38977.1|39020.4|39000.4|38974.3|38954.3|894
1658416800000|2022-07-21 15:20:00|38997.4|38977.4|39013.6|38993.6|39025.5|39005.5|38979.7|38959.7|926
1658417100000|2022-07-21 15:25:00|39014.1|38994.1|39006.8|38986.8|39085|39065|39005.4|38985.4|977
1658417400000|2022-07-21 15:30:00|39006.7|38986.7|38945.4|38925.4|39017.8|38997.8|38924.6|38870.9|1039
1658417700000|2022-07-21 15:35:00|38946.6|38926.6|39027.5|38907.5|39058.9|38939.1|38918|38845.4|971
1658418000000|2022-07-21 15:40:00|39029.5|38909.5|39045.4|38925.4|39087.3|38967.3|39019|38899|860
1658418300000|2022-07-21 15:45:00|39047.3|38927.3|39067.4|38948.6|39082.7|38962.7|39028.6|38913.1|816
1658418600000|2022-07-21 15:50:00|39071|38951|39055.9|38954.4|39077|38970.3|39049|38945.9|940
1658418900000|2022-07-21 15:55:00|39055.7|38953.4|39052.5|38968.9|39089.4|38996.9|39016.9|38908|936
1658419200000|2022-07-21 16:00:00|39031.4|38981.4|39071.3|39021.3|39115.2|39078.4|39029.1|38969.4|990
1658419500000|2022-07-21 16:05:00|39067.8|39017.8|39111.5|39034.7|39119.1|39080.6|39038.9|38992.8|1152
1658419800000|2022-07-21 16:10:00|39101.7|39051.7|39073.8|39053.8|39112|39059.3|39058.3|39033.4|983
1658420100000|2022-07-21 16:15:00|39074.1|39054.1|39088.4|39068.4|39092|39072|39054.3|39034.3|848
1658420400000|2022-07-21 16:20:00|39088.9|39068.9|39079.3|39059.3|39092.8|39072.8|39064.4|39044.4|832
1658420700000|2022-07-21 16:25:00|39080.1|39060.1|39056.9|39036.9|39080.1|39060.1|39041.7|39021.7|807
1658421000000|2022-07-21 16:30:00|39057.2|39037.2|39066.9|39046.9|39073|39053|39044.9|39024.9|663
1658421300000|2022-07-21 16:35:00|39068.1|39048.1|39054.9|39004.9|39092|39060.4|39032|38979.7|888
1658421600000|2022-07-21 16:40:00|39066.9|38992.2|39056.9|39036.9|39074.5|39041.8|39033.8|38980.7|867
1658421900000|2022-07-21 16:45:00|39057.9|39037.9|39056.8|39036.8|39061.3|39041.3|39046.4|39026.4|602
1658422200000|2022-07-21 16:50:00|39057.2|39037.2|39053.4|39033.4|39061|39041|39049.2|39029.2|648
1658422500000|2022-07-21 16:55:00|39052.6|39032.6|39032.8|39012.8|39057.4|39037.4|39027.9|39007.9|612
1658422800000|2022-07-21 17:00:00|39033.4|39013.4|39027|39007|39040.3|39020.3|39019.8|38999.8|806
1658423100000|2022-07-21 17:05:00|39028.2|39008.2|39027.7|39007.7|39035.5|39015.5|39007|38987|578
1658423400000|2022-07-21 17:10:00|39027|39007|39030|39010|39036.3|39016.3|39016.2|38996.2|703
1658423700000|2022-07-21 17:15:00|39029.7|39009.7|39035.4|39015.4|39040.7|39020.7|39024.2|39004.2|808
1658424000000|2022-07-21 17:20:00|39036.6|39016.6|39030.6|39010.6|39045.5|39025.5|39026.4|39006.4|865
1658424300000|2022-07-21 17:25:00|39031|39011|39009.5|38989.5|39044.5|39024.5|39003|38983|759
1658424600000|2022-07-21 17:30:00|39007.4|38987.4|39056.6|39036.6|39070.1|39044|38998.1|38978.1|835
1658424900000|2022-07-21 17:35:00|39055.3|39035.3|39093|39073|39183|39096.4|39050.5|39030.5|843
1658425200000|2022-07-21 17:40:00|39092.7|39072.7|39100.2|38982.6|39116.9|39075.8|39066.9|38979.4|807
1658425500000|2022-07-21 17:45:00|39099.7|38990.5|39056|39036|39108.3|39047.5|39028.5|38965.7|799
1658425800000|2022-07-21 17:50:00|39056.2|39036.2|39079.5|39029.5|39113|39062.4|39021.7|38971.8|786
1658426100000|2022-07-21 17:55:00|39080.7|39030.7|39053.7|38974|39116.8|39058.1|39020.5|38966.3|604
1658426400000|2022-07-21 18:00:00|39052.7|38972.5|39073.5|39053.5|39101.9|39057|39026|38968.2|576
1658426700000|2022-07-21 18:05:00|39073.7|39053.7|39050.1|39030.1|39075.5|39055.5|39040|39020|655
1658427000000|2022-07-21 18:10:00|39049.4|39029.4|39004.6|38984.6|39057|39037|38996.9|38976.9|759
1658427300000|2022-07-21 18:15:00|39005.1|38985.1|39009.8|38989.8|39044.1|39001.9|38994|38957|722
1658427600000|2022-07-21 18:20:00|39004|38984|39007.1|38987.1|39030.6|38995.8|38986|38956.6|757
1658427900000|2022-07-21 18:25:00|39006.1|38986.1|39006.9|38986.9|39015|38995|38995.1|38975.1|702
1658428200000|2022-07-21 18:30:00|39004|38984|38948|38928|39018.8|38998.8|38932|38912|753
1658428500000|2022-07-21 18:35:00|38952.2|38932.2|39035.3|38955.3|39044.7|38998|38948.3|38928.3|708
1658428800000|2022-07-21 18:40:00|39036.3|38955.7|39037.3|38987.3|39073.6|39025.3|39006.9|38949.5|818
1658429100000|2022-07-21 18:45:00|39037.5|38987.5|39048.8|38967.2|39063.2|39020.3|39013.3|38958|879
1658429400000|2022-07-21 18:50:00|39048.9|38966.7|39046.1|38966.3|39052.1|39009.1|39008.9|38954.2|850
1658429700000|2022-07-21 18:55:00|39046.3|38966.1|39023.6|39003.6|39056.9|39007.1|39019.1|38957.4|1034
1658430000000|2022-07-21 19:00:00|39027.5|39007.5|39107.3|39016.4|39108.7|39040.4|39015.9|38963|1006
1658430300000|2022-07-21 19:05:00|39109.8|39012.9|39204.4|39092.1|39240|39127.7|39097.7|39003|736
1658430600000|2022-07-21 19:10:00|39206|39087|39205.8|39085.8|39221.3|39104.8|39183.3|39082|650
1658430900000|2022-07-21 19:15:00|39207.1|39087.1|39087.2|38967.2|39210|39091.5|39082.6|38963.3|714
1658431200000|2022-07-21 19:20:00|39086.2|38966.2|39078.7|38958.7|39090.2|39003|39069.7|38949.7|801
1658431500000|2022-07-21 19:25:00|39078.1|38958.1|39078.3|38958.3|39083.3|38963.3|39069|38949|939
1658431800000|2022-07-21 19:30:00|39078.6|38958.6|39076.1|38956.1|39091.9|39002|39071.7|38951.7|619
1658432100000|2022-07-21 19:35:00|39074.9|38954.9|39070.2|38950.2|39097.9|39030.7|39050.1|38940.5|580
1658432400000|2022-07-21 19:40:00|39070.4|38950.4|39052.5|38946.5|39076.7|38971.3|39051.2|38942|560
1658432700000|2022-07-21 19:45:00|39054.5|38948.4|39066.4|38946.4|39092.4|38972.4|39041|38923.7|619
1658433000000|2022-07-21 19:50:00|39065.7|38945.7|39094.2|38974.2|39149.2|39029.2|39042|38922|817
1658433300000|2022-07-21 19:55:00|39095.7|38975.7|39075.5|38955.5|39101.1|38984|39071.7|38951.7|813
1658433600000|2022-07-21 20:00:00|39075.9|38955.9|39029.2|38931.2|39134.4|39014.4|39005.4|38885.4|963
1658433900000|2022-07-21 20:05:00|39030.1|38931|39008.9|38928.2|39031.2|38963.4|38982.1|38907.9|602
1658434200000|2022-07-21 20:10:00|39008.5|38924.6|38998.3|38909.4|39016.3|38933.7|38994.5|38909.3|635
1658434500000|2022-07-21 20:15:00|38999.4|38910.1|38993.9|38908.7|39013.8|38936.7|38976.7|38888.1|648
1658434800000|2022-07-21 20:20:00|38993.7|38909.1|38971.9|38875.1|38996.3|38918.5|38960.6|38865.4|644
1658435100000|2022-07-21 20:25:00|38972.7|38874.5|38969.7|38876.1|39039.1|38919.1|38929.2|38840.7|557
1658435400000|2022-07-21 20:30:00|38969.9|38875.7|38946.2|38846.3|39007.2|38895|38912|38813.9|650
1658435700000|2022-07-21 20:35:00|38947.1|38846.7|38925.5|38841.5|38990.6|38894.6|38898.9|38822.5|703
1658436000000|2022-07-21 20:40:00|38926.2|38841.9|38909.9|38889.9|38982.1|38896.3|38896|38829.9|432
1658436300000|2022-07-21 20:45:00|38906|38886|38957.6|38862.9|38966.9|38918.2|38893|38847|476
1658436600000|2022-07-21 20:50:00|38962|38871.2|38954|38862.5|38968.3|38879.3|38940.9|38820.9|465
1658436900000|2022-07-21 20:55:00|38952.8|38868.4|38931.5|38811.5|38967.2|38873.8|38925.7|38805.7|505
1658437200000|2022-07-21 21:00:00|38925|38805|38965.6|38845.6|38978.6|38858.6|38925|38805|44
1658437500000|2022-07-21 21:05:00|39010.2|38890.2|39019.4|38899.4|39020.1|38900.1|39010.2|38890.2|37
1658437800000|2022-07-21 21:10:00|39000.1|38880.1|39026.1|38906.1|39057|38937|38966.8|38846.8|89
1658438100000|2022-07-21 21:15:00|39026|38906|39081.5|38961.5|39086.9|38966.9|38994.8|38874.8|173
1658438400000|2022-07-21 21:20:00|39045.7|38925.7|39052.7|38932.7|39107.1|38987.1|39041|38923.8|173
1658438700000|2022-07-21 21:25:00|39052.1|38932.1|39064.8|38944.8|39098.1|38978.1|39044.4|38924.4|134
1658439000000|2022-07-21 21:30:00|39057.8|38937.8|39053.3|38933.3|39088.5|38968.5|39039.3|38919.3|194
1658439300000|2022-07-21 21:35:00|39040.9|38920.9|39048.9|38928.9|39089|38969|39032.3|38912.3|175
1658439600000|2022-07-21 21:40:00|39050.1|38930.1|39039.3|38919.3|39081|38961|39031.5|38911.5|197
1658439900000|2022-07-21 21:45:00|39043.1|38923.1|39064.9|38944.9|39082.5|38962.5|39029.6|38909.6|149
1658440200000|2022-07-21 21:50:00|39054|38934|39049.3|38929.3|39086.4|38966.4|39032.1|38912.1|167
1658440500000|2022-07-21 21:55:00|39043.1|38923.1|39060.2|38940.2|39077.6|38957.6|39036.5|38916.5|138
1658440800000|2022-07-21 22:00:00|39049.2|38929.2|39071.5|38951.5|39084.3|38964.3|39015.1|38895.1|423
1658441100000|2022-07-21 22:05:00|39071.4|38951.4|39094.1|38974.1|39104.5|38984.5|39048.7|38928.7|312
1658441400000|2022-07-21 22:10:00|39097|38977|39083.8|38963.8|39109.2|38989.2|39023|38903|504
1658441700000|2022-07-21 22:15:00|39084.3|38964.3|39083.3|38963.3|39107.5|38987.5|39066.6|38946.6|610
1658442000000|2022-07-21 22:20:00|39081.2|38961.2|39084.9|38964.9|39098.3|38978.3|39073.1|38953.1|638
1658442300000|2022-07-21 22:25:00|39083.2|38963.2|39085.6|38965.6|39111.4|38991.4|39075.3|38955.3|438
1658442600000|2022-07-21 22:30:00|39096|38976|39091.1|38971.1|39099.4|38979.4|39077.1|38957.1|510
1658442900000|2022-07-21 22:35:00|39090.7|38970.7|39091.1|38971.1|39110.9|38993.3|39089|38969|400
1658443200000|2022-07-21 22:40:00|39091.2|38971.2|39092.2|38972.2|39103|38983|39089.6|38969.6|243
1658443500000|2022-07-21 22:45:00|39092.1|38972.1|39083.1|38963.1|39095.5|38975.5|39074.1|38954.1|309
1658443800000|2022-07-21 22:50:00|39082.5|38962.5|39067.7|38947.7|39097|38977|39047.5|38928.2|407
1658444100000|2022-07-21 22:55:00|39067.9|38947.9|39059.1|38939.1|39079.5|38975.5|39025.5|38928.4|410
1658444400000|2022-07-21 23:00:00|39064.6|38944.6|39056.7|38936.7|39078.8|38958.8|39035.9|38928.3|550
1658444700000|2022-07-21 23:05:00|39060.8|38940.8|39051.4|38931.4|39065.8|38945.8|39021.6|38909.4|625
1658445000000|2022-07-21 23:10:00|39051.5|38931.5|39059.5|38939.5|39064.7|38949.7|39044.7|38924.7|680
1658445300000|2022-07-21 23:15:00|39059.7|38939.7|39053|38933|39068.5|38967.8|39010.5|38911.3|563
1658445600000|2022-07-21 23:20:00|39036|38932.1|39045.8|38925.8|39073.6|38967.4|38971|38907.4|616
1658445900000|2022-07-21 23:25:00|39045.6|38925.6|39058.9|38938.9|39077.5|38965.5|39015.5|38924.8|505
1658446200000|2022-07-21 23:30:00|39051.1|38947.1|39027.3|38932.1|39063.8|38962.5|38999.5|38907|553
1658446500000|2022-07-21 23:35:00|39030.9|38932.9|39044|38924|39053.8|38955.7|39005.7|38910.5|430
1658446800000|2022-07-21 23:40:00|39040.7|38930.7|39043.8|38949|39061.2|38949|39021|38912.5|447
1658447100000|2022-07-21 23:45:00|39043.9|38948|39047.1|38939.3|39062|38969.5|39002.7|38903.9|682
1658447400000|2022-07-21 23:50:00|39049.7|38937.1|39067.3|38947.3|39078.6|38971|39037.5|38930.9|662
1658447700000|2022-07-21 23:55:00|39056.9|38936.9|39067.3|38947.3|39075.3|38986.4|39036.4|38936.7|671
1658448000000|2022-07-22 00:00:00|39092.3|38972.3|39126.5|39015|39139.6|39059.3|39082.7|38962.7|836
1658448300000|2022-07-22 00:05:00|39131.6|39011.6|39104.8|38984.8|39138.5|39025.8|39065.9|38945.9|712
1658448600000|2022-07-22 00:10:00|39105.5|38985.5|39083.5|38963.5|39106.1|38986.1|39057.4|38937.4|702
1658448900000|2022-07-22 00:15:00|39084.1|38964.1|39056.1|38955.8|39126.8|39006.8|39041|38921|724
1658449200000|2022-07-22 00:20:00|39067.3|38947.3|39054.5|38934.5|39089.9|38983.8|39019|38907|679
1658449500000|2022-07-22 00:25:00|39054.7|38934.7|39032.6|38946.8|39057.9|38974.5|38994|38918|610
1658449800000|2022-07-22 00:30:00|39034.7|38944.7|39047.4|38953.4|39063.3|38977.7|39018.1|38915|590
1658450100000|2022-07-22 00:35:00|39049.9|38952.6|39054.5|38956.8|39080|38991.5|39030.4|38939.5|787
1658450400000|2022-07-22 00:40:00|39052.6|38958.1|39066.3|38965.8|39070.4|39001|39015|38946|577
1658450700000|2022-07-22 00:45:00|39062.6|38969.5|39054.9|38961.5|39077.6|38988.3|39027.9|38947|622
1658451000000|2022-07-22 00:50:00|39055.2|38961.4|39050.7|38966.2|39081.4|39000.4|39019.2|38947.3|692
1658451300000|2022-07-22 00:55:00|39050.1|38965.4|39065.8|38971.7|39080.2|39010.2|39028.2|38957|657
1658451600000|2022-07-22 01:00:00|39064.1|38973.8|39081.5|39002.9|39092.1|39016.7|39022.8|38952.8|843
1658451900000|2022-07-22 01:05:00|39082.5|39003.5|39091.1|39008|39098|39023.8|39061.6|38972.6|649
1658452200000|2022-07-22 01:10:00|39093.1|39005.6|39089.8|39010|39103.1|39043.6|39057.1|38991.1|611
1658452500000|2022-07-22 01:15:00|39089.3|39010.8|39129.1|39009.1|39141.3|39049.4|39065|38996.4|655
1658452800000|2022-07-22 01:20:00|39128.8|39009.4|39130|39010|39159.4|39070.4|39081.8|39005.2|749
1658453100000|2022-07-22 01:25:00|39131.2|39011.2|39135.5|39025.5|39147.6|39041.3|39110.8|39002.8|734
1658453400000|2022-07-22 01:30:00|39141.2|39021.2|39107.9|38999.7|39141.2|39030.6|39071|38974.5|875
1658453700000|2022-07-22 01:35:00|39107.7|39001.3|39098.2|38988.4|39119.7|39028|39078.6|38976.3|850
1658454000000|2022-07-22 01:40:00|39102.1|38984.5|39068|38970.3|39102.1|38996.1|39045.5|38949.5|965
1658454300000|2022-07-22 01:45:00|39059.6|38976.2|39083.1|38980.9|39108.2|39033.7|39058.4|38948.9|864
1658454600000|2022-07-22 01:50:00|39082.2|38983|39074.9|38995.6|39101.3|39012|39057.6|38955.8|689
1658454900000|2022-07-22 01:55:00|39077.9|38994.5|39084.5|38974.6|39102.9|39004|39053.4|38964|649
1658455200000|2022-07-22 02:00:00|39084.9|38971.3|39056|39036|39102.6|39043|39050.3|38962.3|729
1658455500000|2022-07-22 02:05:00|39055.9|39035.9|39071.9|38987.1|39102.4|39035.9|39052.2|38953.4|630
1658455800000|2022-07-22 02:10:00|39078.1|38985.5|39098.2|39001.4|39111.1|39013.5|39059.7|38962.6|726
1658456100000|2022-07-22 02:15:00|39098.3|39005.8|39116.8|39025.1|39128.4|39043.3|39087.6|38975.9|684
1658456400000|2022-07-22 02:20:00|39120.7|39023.1|39115.1|39028.7|39137|39046.6|39087.5|39013.6|673
1658456700000|2022-07-22 02:25:00|39116.2|39029|39129.9|39049.9|39142.5|39062.6|39101.9|39020.2|707
1658457000000|2022-07-22 02:30:00|39128.8|39051.1|39121.5|39030.9|39155.3|39077|39065.5|39011.4|686
1658457300000|2022-07-22 02:35:00|39119.4|39031.2|39122.6|39032.7|39152.8|39061.2|39098.2|39014|555
1658457600000|2022-07-22 02:40:00|39122|39028.6|39108.2|39012.2|39139.4|39050|39095.1|39002.3|705
1658457900000|2022-07-22 02:45:00|39107|39012.5|39102.1|39022.5|39131.9|39038.8|39086.8|39007.9|677
1658458200000|2022-07-22 02:50:00|39103.1|39023.1|39087.1|38993.7|39130|39030.3|39062.7|38984.6|664
1658458500000|2022-07-22 02:55:00|39086.7|39003.3|39110|39024.5|39120.3|39034.1|39066.1|38984.6|865
1658458800000|2022-07-22 03:00:00|39113.1|39023.7|39113.9|39017.4|39130.9|39038.2|39084.2|39006.1|572
1658459100000|2022-07-22 03:05:00|39110.8|39018.8|39112.3|39030.1|39133.3|39058.3|39093.9|39004.6|527
1658459400000|2022-07-22 03:10:00|39114.9|39030.8|39110.6|39014.9|39140|39034.3|39106.9|39008|539
1658459700000|2022-07-22 03:15:00|39116.9|39024.4|39129.8|39027.5|39137.3|39054.4|39086.7|39007|539
1658460000000|2022-07-22 03:20:00|39127.8|39027.9|39151.6|39052.3|39157|39062.5|39112.5|39018.7|631
1658460300000|2022-07-22 03:25:00|39140.6|39056.4|39074.8|38954.8|39166.9|39072.8|39029.7|38941.9|542
1658460600000|2022-07-22 03:30:00|39075|38955|39053.2|38965.9|39078.6|39011.8|39031.8|38951.4|622
1658460900000|2022-07-22 03:35:00|39053.5|38965.1|39058.2|38973.2|39077.4|38992.5|39012.5|38948.7|618
1658461200000|2022-07-22 03:40:00|39058.3|38973.4|39054.8|38971.1|39077.7|38988.5|39032.6|38956|583
1658461500000|2022-07-22 03:45:00|39056.6|38969.9|39049.6|38952.2|39072.2|38983.9|39025.3|38952|607
1658461800000|2022-07-22 03:50:00|39039.5|38961.8|39049.6|38972.7|39077|38990.8|39025.7|38952.8|484
1658462100000|2022-07-22 03:55:00|39034.4|38984.4|39031.7|38981.7|39066|38996.7|39012.9|38953.9|436
1658462400000|2022-07-22 04:00:00|39031.5|38981.5|39031.7|38981.7|39058.9|39004.3|39009|38970.1|484
1658462700000|2022-07-22 04:05:00|39031|38981|39020.9|39000.9|39054.1|39001.7|39009.2|38965.3|445
1658463000000|2022-07-22 04:10:00|39009|38989|39029.1|38979.1|39048.8|38989|39003.3|38958.2|469
1658463300000|2022-07-22 04:15:00|39028.2|38978.2|39032.9|38982.9|39055.4|39007.3|39005.8|38962.1|373
1658463600000|2022-07-22 04:20:00|39034|38984|39035.4|38985.4|39059.4|38997.2|39013.4|38968.8|456
1658463900000|2022-07-22 04:25:00|39034.9|38984.9|39025.4|39005.4|39059.6|39011.5|39020.9|38974.6|370
1658464200000|2022-07-22 04:30:00|39025|39005|39062.2|39012.2|39084.4|39035.3|39025|38983.6|479
1658464500000|2022-07-22 04:35:00|39061.1|39011.1|39116.7|39022.3|39138.9|39052.6|39045.3|38999|596
1658464800000|2022-07-22 04:40:00|39117.4|39022.6|39135|39037.6|39156.5|39051|39099.7|39017.5|678
1658465100000|2022-07-22 04:45:00|39134.9|39038.7|39144.4|39042.4|39166.2|39054.3|39059.1|39010.3|545
1658465400000|2022-07-22 04:50:00|39134.2|39045.8|39130.5|39045.8|39171.8|39058|39102.4|39019.7|498
1658465700000|2022-07-22 04:55:00|39145.5|39041.7|39157.7|39069|39181.7|39080.1|39117.3|39013.9|697
1658466000000|2022-07-22 05:00:00|39165.8|39074.7|39147.1|39059|39186|39113.9|39105.4|39050.6|707
1658466300000|2022-07-22 05:05:00|39146.5|39059.1|39120.8|39070.8|39158.5|39087.4|39099.3|39034|627
1658466600000|2022-07-22 05:10:00|39134.1|39057.6|39141.4|39064.9|39174.5|39102.5|39097.8|39024.7|718
1658466900000|2022-07-22 05:15:00|39146.1|39061.1|39130.2|39055.3|39164.5|39099.3|39110.4|39030.7|586
1658467200000|2022-07-22 05:20:00|39129.4|39049.7|39131.9|39057.6|39172.7|39090.1|39108|39018.9|648
1658467500000|2022-07-22 05:25:00|39115.9|39065.9|39109.2|39059.2|39164.5|39070.5|39090.5|39023.9|659
1658467800000|2022-07-22 05:30:00|39128.4|39042.2|39120.9|39027.6|39151.9|39102.9|39084.1|39004.7|800
1658468100000|2022-07-22 05:35:00|39117.7|39029.4|39123.2|39049.3|39138.7|39069|39069.9|39001.9|623
1658468400000|2022-07-22 05:40:00|39124.5|39036.7|39090.2|39040.2|39145|39070.2|39074.2|39005.1|525
1658468700000|2022-07-22 05:45:00|39102.2|39024.3|39113.2|39024.9|39145.5|39073|39077.2|39000.8|614
1658469000000|2022-07-22 05:50:00|39117.5|39022.2|39113.3|39023.2|39151.6|39070.5|39080.2|39006.3|679
1658469300000|2022-07-22 05:55:00|39115|39027.3|39138.8|39045.1|39158.9|39094.2|39095.1|39007.9|786
1658469600000|2022-07-22 06:00:00|39144.8|39026.1|39122.8|39036.4|39149|39062.6|39108.2|39002|1014
1658469900000|2022-07-22 06:05:00|39123.1|39036.1|39129.3|39079.3|39154.9|39096.5|39097.3|39027.7|961
1658470200000|2022-07-22 06:10:00|39128.5|39078.5|39124.6|39074.6|39164|39110.6|39111.6|39062.1|881
1658470500000|2022-07-22 06:15:00|39125.8|39075.8|39105.9|39085.9|39156.4|39107.9|39098.8|39059.8|846
1658470800000|2022-07-22 06:20:00|39106.1|39086.1|39093.9|39073.9|39143.1|39098.3|39087.9|39067.9|854
1658471100000|2022-07-22 06:25:00|39093.8|39073.8|39086|39066|39108|39086.5|39084.1|39052.9|738
1658471400000|2022-07-22 06:30:00|39086.4|39066.4|39053.4|39033.4|39108.7|39080.4|39037.2|38951.7|869
1658471700000|2022-07-22 06:35:00|39053.3|39033.3|39038.2|39018.2|39075.1|39034.6|39033.6|39000.1|793
1658472000000|2022-07-22 06:40:00|39038.1|39018.1|39001.7|38981.7|39038.3|39018.3|39001.7|38981.7|748
1658472300000|2022-07-22 06:45:00|39001.8|38981.8|38926.8|38876.8|39015.9|38995.9|38904.6|38850.2|942
1658472600000|2022-07-22 06:50:00|38939.2|38863|38899.4|38879.4|38957.6|38906|38893.5|38821.1|1139
1658472900000|2022-07-22 06:55:00|38898.9|38878.9|38937.6|38917.6|38959.1|38924.6|38892.8|38816.3|1099
1658473200000|2022-07-22 07:00:00|38937.9|38917.9|38970.4|38893.1|39049.8|39004.7|38937.9|38867.7|983
1658473500000|2022-07-22 07:05:00|38982.4|38884.9|38852.1|38832.1|38995.7|38908.5|38849.8|38814.6|987
1658473800000|2022-07-22 07:10:00|38853.6|38833.6|39025.4|38905.4|39025.4|38905.4|38842.3|38802.3|915
1658474100000|2022-07-22 07:15:00|39038.7|38918.7|39101.5|38993.9|39225.9|39105.9|39038.1|38918.1|1038
1658474400000|2022-07-22 07:20:00|39101.3|38990|39040.5|39020.5|39126.3|39055.7|39040.5|38983.8|1040
1658474700000|2022-07-22 07:25:00|39036.3|39016.3|38990.4|38890.6|39065.3|39017.3|38925.4|38867.5|969
1658475000000|2022-07-22 07:30:00|39001|38882.2|39199.8|39149.8|39212.3|39172.8|39001|38882.2|1164
1658475300000|2022-07-22 07:35:00|39200|39150|39279|39185.5|39316.7|39272|39177.1|39127.3|1111
1658475600000|2022-07-22 07:40:00|39271.5|39188.2|39241|39191|39284.7|39235.9|39202.6|39139.9|1051
1658475900000|2022-07-22 07:45:00|39252.3|39172.6|39177.7|39157.7|39259.1|39226.3|39177.7|39142.1|923
1658476200000|2022-07-22 07:50:00|39178.1|39158.1|39359.2|39259.2|39359.2|39288|39165.4|39121.6|966
1658476500000|2022-07-22 07:55:00|39357.6|39258.2|39384.4|39268|39422|39357.5|39330.2|39243.2|1122
1658476800000|2022-07-22 08:00:00|39380.5|39269.6|39317.4|39297.4|39397.6|39335.4|39298.4|39255.8|1042
1658477100000|2022-07-22 08:05:00|39317|39297|39279.6|39259.6|39331.5|39299.8|39276.4|39240.4|980
1658477400000|2022-07-22 08:10:00|39278.4|39258.4|39287.9|39267.9|39314|39287.7|39278.2|39240.1|971
1658477700000|2022-07-22 08:15:00|39287.6|39267.6|39162.3|39142.3|39299.7|39267.6|39133.5|39104.9|1054
1658478000000|2022-07-22 08:20:00|39161|39141|39176.4|39156.4|39184.7|39156.4|39095.1|39074.8|1038
1658478300000|2022-07-22 08:25:00|39175.9|39155.9|39155.9|39135.9|39292.9|39214.4|39144.4|39100.4|982
1658478600000|2022-07-22 08:30:00|39155.5|39135.5|39140.4|39120.4|39171.1|39135.5|39102.6|39048.5|1074
1658478900000|2022-07-22 08:35:00|39142.3|39122.3|39198.1|39178.1|39259.2|39181.8|39118.7|39085.8|974
1658479200000|2022-07-22 08:40:00|39197.8|39177.8|39226.3|39206.3|39256.2|39213.1|39171.6|39121.6|958
1658479500000|2022-07-22 08:45:00|39227.1|39207.1|39225.6|39149.6|39248.7|39216.8|39195.7|39136.1|977
1658479800000|2022-07-22 08:50:00|39213.6|39163.6|39178.4|39158.4|39233.3|39213.3|39164.7|39131.4|967
1658480100000|2022-07-22 08:55:00|39177.9|39157.9|39148.3|39128.3|39194.7|39161.5|39130.9|39084|964
1658480400000|2022-07-22 09:00:00|39148.2|39128.2|39123.9|39103.9|39153.2|39133.2|39056.7|39026.2|1025
1658480700000|2022-07-22 09:05:00|39124.5|39104.5|39110.5|39090.5|39163.4|39137.3|39089.5|39042.4|1118
1658481000000|2022-07-22 09:10:00|39110.2|39090.2|39113.3|39093.3|39146.9|39097.5|39084.3|38999.4|1114
1658481300000|2022-07-22 09:15:00|39113.4|39093.4|39117.2|39097.2|39137|39105.2|39104.9|39062|1041
1658481600000|2022-07-22 09:20:00|39118.3|39098.3|39152.3|39102.3|39252.4|39153.2|39116.3|39058.9|986
1658481900000|2022-07-22 09:25:00|39164.7|39086.6|39160.2|39140.2|39190|39149.3|39133.6|39078.5|906
1658482200000|2022-07-22 09:30:00|39159.9|39139.9|39220.8|39200.8|39227.6|39204.9|39148.7|39111|955
1658482500000|2022-07-22 09:35:00|39220.7|39200.7|39199.2|39179.2|39337.2|39276.3|39199.2|39144.5|922
1658482800000|2022-07-22 09:40:00|39195.4|39175.4|39194.2|39144.2|39245.9|39188|39177.9|39118.9|947
1658483100000|2022-07-22 09:45:00|39195|39145|39235.8|39185.8|39287.1|39206.5|39193.2|39113.7|781
1658483400000|2022-07-22 09:50:00|39249.4|39175.1|39205.9|39185.9|39279|39214|39201.1|39153.1|880
1658483700000|2022-07-22 09:55:00|39204.9|39184.9|39227.3|39150.5|39251.1|39194.9|39190.3|39130.1|920
1658484000000|2022-07-22 10:00:00|39228.5|39151.4|39179|39159|39260.1|39200.3|39177.6|39135.8|910
1658484300000|2022-07-22 10:05:00|39178.7|39158.7|39165.6|39145.6|39206.1|39170.9|39157.9|39102|846
1658484600000|2022-07-22 10:10:00|39166|39146|39214.4|39164.4|39230.7|39183|39161.5|39136.2|821
1658484900000|2022-07-22 10:15:00|39214.2|39164.2|39219.6|39199.6|39250.6|39214.9|39187.2|39135.8|821
1658485200000|2022-07-22 10:20:00|39218.9|39198.9|39222.3|39145.1|39249|39205.9|39191.3|39140.6|856
1658485500000|2022-07-22 10:25:00|39205.6|39155.6|39176.5|39156.5|39222.6|39178.2|39172.1|39148.6|808
1658485800000|2022-07-22 10:30:00|39177.5|39157.5|39165.2|39145.2|39195.8|39175.8|39165.2|39145.2|869
1658486100000|2022-07-22 10:35:00|39165.6|39145.6|39177.1|39157.1|39193.4|39173.4|39147.9|39127.9|801
1658486400000|2022-07-22 10:40:00|39176.1|39156.1|39174.3|39154.3|39183.3|39163.3|39164.3|39144.3|836
1658486700000|2022-07-22 10:45:00|39174.4|39154.4|39175.8|39155.8|39199.6|39179.6|39155.4|39135.4|940
1658487000000|2022-07-22 10:50:00|39175.3|39155.3|39194.4|39174.4|39205.5|39178.8|39161.1|39131.6|897
1658487300000|2022-07-22 10:55:00|39193.6|39173.6|39114.8|39094.8|39213|39176|39114.8|39094.8|943
1658487600000|2022-07-22 11:00:00|39114.4|39094.4|39176.1|39156.1|39212|39161|39113.7|39093.7|975
1658487900000|2022-07-22 11:05:00|39178.8|39158.8|39258.1|39176.6|39258.1|39201.6|39169.6|39125|890
1658488200000|2022-07-22 11:10:00|39234|39184|39251.9|39231.9|39252.4|39232.4|39186.8|39127.2|869
1658488500000|2022-07-22 11:15:00|39249.4|39229.4|39209.2|39189.2|39260.5|39240.5|39191.6|39171.6|940
1658488800000|2022-07-22 11:20:00|39209.9|39189.9|39278.7|39258.7|39291|39271|39184.9|39164.9|931
1658489100000|2022-07-22 11:25:00|39277.9|39257.9|39274.4|39160.5|39292.7|39272.7|39217.4|39147.7|900
1658489400000|2022-07-22 11:30:00|39275|39159.2|39277.2|39189.8|39304.6|39215.4|39255.8|39158.9|986
1658489700000|2022-07-22 11:35:00|39277.6|39190.1|39259.6|39209.6|39292.5|39245.5|39233.6|39167.1|1043
1658490000000|2022-07-22 11:40:00|39260.8|39210.8|39232.2|39212.2|39263.7|39237.7|39217.6|39173.8|964
1658490300000|2022-07-22 11:45:00|39232.5|39212.5|39166.8|39146.8|39235.7|39215.7|39148.1|39121.9|1031
1658490600000|2022-07-22 11:50:00|39169.8|39149.8|39160.6|39140.6|39199.3|39179.3|39159.3|39139.3|908
1658490900000|2022-07-22 11:55:00|39160.3|39140.3|39153.3|39133.3|39187.3|39167.3|39132.3|39112.3|1051
1658491200000|2022-07-22 12:00:00|39153.2|39133.2|39180.3|39160.3|39216.4|39196.4|39143.4|39113.4|1001
1658491500000|2022-07-22 12:05:00|39179.9|39159.9|39114.9|39094.9|39183.1|39163.1|39103.4|39083.4|922
1658491800000|2022-07-22 12:10:00|39114.8|39094.8|39092.2|39072.2|39124.8|39104.8|39072.2|39052.2|979
1658492100000|2022-07-22 12:15:00|39093.1|39073.1|39159.4|39139.4|39163.4|39143.4|39092.2|39072.2|1017
1658492400000|2022-07-22 12:20:00|39158.7|39138.7|39104.1|39084.1|39183.2|39163.2|39089.2|39054.1|991
1658492700000|2022-07-22 12:25:00|39104.5|39084.5|39063.9|39043.9|39144.5|39092.8|39055.7|39035.7|990
1658493000000|2022-07-22 12:30:00|39063.3|39043.3|39155.6|39135.6|39156.7|39136.7|39062.1|39013.5|998
1658493300000|2022-07-22 12:35:00|39156.3|39136.3|39191|39171|39193.2|39173.2|39142.1|39122.1|902
1658493600000|2022-07-22 12:40:00|39189.9|39169.9|39164.3|39144.3|39205.9|39185.9|39158.7|39138.7|950
1658493900000|2022-07-22 12:45:00|39162.1|39142.1|39112.6|39092.6|39162.1|39142.1|39092.2|39072.2|897
1658494200000|2022-07-22 12:50:00|39112.3|39092.3|39171.6|39121.6|39221|39161.5|39106.2|39073.6|892
1658494500000|2022-07-22 12:55:00|39183.8|39107.6|39143.6|39123.6|39183.8|39126.9|39107.4|39062.7|988
1658494800000|2022-07-22 13:00:00|39143.3|39123.3|39110.1|39060.1|39172.2|39123.3|39099.6|39045.5|949
1658495100000|2022-07-22 13:05:00|39112.2|39062.2|39105.9|39055.9|39142.9|39107.5|39089.2|39039.5|978
1658495400000|2022-07-22 13:10:00|39105.4|39055.4|39012.8|38992.8|39108.4|39080.7|39002.6|38982.6|1006
1658495700000|2022-07-22 13:15:00|39013.7|38993.7|39032|39012|39078.8|39023.3|38990.9|38954.9|1010
1658496000000|2022-07-22 13:20:00|39032.6|39012.6|39043.7|39023.7|39050.4|39030.4|39022.3|39002.3|973
1658496300000|2022-07-22 13:25:00|39045.5|39025.5|39041|39021|39095.3|39034.2|39029.2|38995.3|926
1658496600000|2022-07-22 13:30:00|39041.4|39021.4|39039.7|39019.7|39071.2|39031.2|39014.5|38983.6|1097
1658496900000|2022-07-22 13:35:00|39039.3|39019.3|39044.6|38969.8|39064|39022.5|39001.7|38967.1|1030
1658497200000|2022-07-22 13:40:00|39033.4|38983.4|39013.1|38934.8|39034.5|38995.8|38957.3|38910.3|997
1658497500000|2022-07-22 13:45:00|39018.8|38927.1|38889.7|38869.7|39018.8|38934.7|38876.6|38840.1|1174
1658497800000|2022-07-22 13:50:00|38888.6|38868.6|38890.4|38870.4|38950.1|38891.4|38796.9|38776.9|1122
1658498100000|2022-07-22 13:55:00|38891|38871|38762.5|38742.5|38892.4|38872.4|38695.8|38655.1|1135
1658498400000|2022-07-22 14:00:00|38763.5|38743.5|38762.2|38742.2|38794.7|38757|38703.8|38683.8|1135
1658498700000|2022-07-22 14:05:00|38761.9|38741.9|38820.2|38800.2|38842.2|38822.2|38758.4|38738.4|1102
1658499000000|2022-07-22 14:10:00|38822.7|38802.7|38758.3|38738.3|38824.5|38804.5|38727.9|38707.9|1094
1658499300000|2022-07-22 14:15:00|38759.4|38739.4|38746.5|38726.5|38813|38769.1|38734.1|38708.2|1120
1658499600000|2022-07-22 14:20:00|38748.2|38728.2|38786.3|38766.3|38839|38796.4|38742.4|38722.4|1071
1658499900000|2022-07-22 14:25:00|38786.2|38766.2|38821.6|38801.6|38830.7|38810.7|38769|38749|1055
1658500200000|2022-07-22 14:30:00|38821.7|38801.7|38880.7|38860.7|38917.9|38897.9|38821.7|38801.7|1052
1658500500000|2022-07-22 14:35:00|38877.4|38857.4|38862.6|38842.6|38878.4|38858.4|38848.3|38828.3|935
1658500800000|2022-07-22 14:40:00|38862.4|38842.4|38862.5|38842.5|38889|38850|38827.7|38807.7|1035
1658501100000|2022-07-22 14:45:00|38862.8|38842.8|38833.3|38813.3|38873|38853|38818.4|38798.4|932
1658501400000|2022-07-22 14:50:00|38832.8|38812.8|38865.2|38845.2|38868.6|38848.6|38817.9|38797.9|1052
1658501700000|2022-07-22 14:55:00|38865.5|38845.5|38852.1|38832.1|38870.6|38850.6|38848.1|38828.1|1018
1658502000000|2022-07-22 15:00:00|38851.8|38831.8|38845.3|38825.3|38857.5|38837.5|38804.8|38784.8|929
1658502300000|2022-07-22 15:05:00|38844.8|38824.8|38830.1|38810.1|38855.1|38835.1|38825.5|38805.5|971
1658502600000|2022-07-22 15:10:00|38831|38811|38850.3|38830.3|38852.3|38832.3|38809.9|38789.9|863
1658502900000|2022-07-22 15:15:00|38851|38831|38946|38896|38988.2|38922.4|38841.4|38821.4|970
1658503200000|2022-07-22 15:20:00|38946.7|38896.7|38962.4|38868.9|38964.6|38912|38909|38862.6|964
1658503500000|2022-07-22 15:25:00|38964.7|38871.2|38975.7|38891.1|38997.3|38913.4|38929.5|38848.7|989
1658503800000|2022-07-22 15:30:00|38971.4|38889.1|38908.8|38888.8|38978.1|38904|38901.1|38871.7|930
1658504100000|2022-07-22 15:35:00|38906.7|38886.7|38927.8|38847.8|38955.5|38898.3|38865.4|38832.6|891
1658504400000|2022-07-22 15:40:00|38928.8|38847.6|38930.2|38844.2|38943.8|38857|38900.9|38833|1017
1658504700000|2022-07-22 15:45:00|38929.2|38844|38945.9|38871.9|38957.9|38886.2|38915|38844|928
1658505000000|2022-07-22 15:50:00|38936.5|38886.5|38936.3|38847.2|38953.9|38931|38909.4|38836.6|926
1658505300000|2022-07-22 15:55:00|38930.9|38851.5|38894.9|38819.9|38934.6|38860.8|38871.6|38817.5|909
1658505600000|2022-07-22 16:00:00|38894.1|38819.4|38868.9|38848.9|38919|38876.4|38864.2|38819.4|892
1658505900000|2022-07-22 16:05:00|38869.4|38849.4|38881.7|38861.7|38887.2|38867.2|38863.7|38843.7|942
1658506200000|2022-07-22 16:10:00|38884.1|38864.1|38889.4|38869.4|38895.8|38875.8|38872.2|38852.2|840
1658506500000|2022-07-22 16:15:00|38890.6|38870.6|38863.2|38843.2|38892.2|38872.2|38859.9|38839.9|746
1658506800000|2022-07-22 16:20:00|38863.1|38843.1|38867.7|38847.7|38881.9|38861.9|38859.3|38839.3|786
1658507100000|2022-07-22 16:25:00|38867|38847|38862.8|38842.8|38879.1|38859.1|38857.5|38837.5|798
1658507400000|2022-07-22 16:30:00|38861.4|38841.4|38827.4|38807.4|38863.1|38843.1|38825.6|38805.6|695
1658507700000|2022-07-22 16:35:00|38827.6|38807.6|38805.1|38785.1|38832.6|38812.6|38802.2|38782.2|807
1658508000000|2022-07-22 16:40:00|38805.3|38785.3|38792.3|38772.3|38805.3|38785.3|38778.2|38758.2|747
1658508300000|2022-07-22 16:45:00|38792.8|38772.8|38787.6|38767.6|38823.1|38784|38777.1|38732.1|722
1658508600000|2022-07-22 16:50:00|38787.5|38767.5|38789.8|38769.8|38795.8|38775.8|38776.2|38756.2|667
1658508900000|2022-07-22 16:55:00|38789.7|38769.7|38809.5|38789.5|38812.6|38792.6|38783.9|38763.9|720
1658509200000|2022-07-22 17:00:00|38808.8|38788.8|38814.2|38794.2|38819.3|38799.3|38804.8|38784.8|771
1658509500000|2022-07-22 17:05:00|38814.9|38794.9|38793.5|38773.5|38815.9|38795.9|38788.9|38768.9|624
1658509800000|2022-07-22 17:10:00|38794.6|38774.6|38824.2|38804.2|38830.1|38810.1|38792.6|38772.6|675
1658510100000|2022-07-22 17:15:00|38823.3|38803.3|38828.1|38808.1|38834.8|38814.8|38819.8|38799.8|694
1658510400000|2022-07-22 17:20:00|38827.7|38807.7|38828.9|38808.9|38834.7|38814.7|38823.3|38803.3|620
1658510700000|2022-07-22 17:25:00|38829|38809|38828|38808|38844.2|38824.2|38826.6|38806.6|633
1658511000000|2022-07-22 17:30:00|38828.9|38808.9|38846.9|38826.9|38853|38833|38827.6|38807.6|674
1658511300000|2022-07-22 17:35:00|38845.6|38825.6|38874.3|38854.3|38877.2|38857.2|38845.1|38825.1|730
1658511600000|2022-07-22 17:40:00|38874.2|38854.2|38867.6|38847.6|38886.6|38866.6|38863.9|38843.9|670
1658511900000|2022-07-22 17:45:00|38867.2|38847.2|38869.6|38849.6|38906.1|38867.1|38863.9|38828.7|678
1658512200000|2022-07-22 17:50:00|38869.2|38849.2|38871.9|38851.9|38893.8|38864.1|38869.2|38836.6|744
1658512500000|2022-07-22 17:55:00|38872|38852|38865.4|38845.4|38905.8|38857.6|38861.1|38814.8|743
1658512800000|2022-07-22 18:00:00|38865.9|38845.9|38883.5|38863.5|38887.2|38864|38836.8|38796|852
1658513100000|2022-07-22 18:05:00|38882.7|38862.7|38913.8|38893.8|38925.4|38896.8|38877.9|38850.6|778
1658513400000|2022-07-22 18:10:00|38913.6|38893.6|38953.7|38933.7|38957.6|38937.6|38913.2|38893.2|806
1658513700000|2022-07-22 18:15:00|38952.8|38932.8|38937.5|38917.5|38956.4|38936.4|38927.1|38907.1|768
1658514000000|2022-07-22 18:20:00|38937.6|38917.6|38946.8|38926.8|38949.5|38929.5|38929.8|38909.8|728
1658514300000|2022-07-22 18:25:00|38948.9|38928.9|38939.7|38919.7|38958.9|38938.9|38936.3|38916.3|709
1658514600000|2022-07-22 18:30:00|38939.3|38919.3|38939.4|38919.4|38955.1|38935.1|38930.6|38900.4|833
1658514900000|2022-07-22 18:35:00|38939.5|38919.5|38923.5|38903.5|38942|38922|38919.5|38899.5|596
1658515200000|2022-07-22 18:40:00|38922.5|38902.5|38974.3|38954.3|38990.9|38959.2|38922.5|38890.8|771
1658515500000|2022-07-22 18:45:00|38971.4|38951.4|38987.6|38967.6|38997|38977|38969.3|38942|780
1658515800000|2022-07-22 18:50:00|38987.4|38967.4|38973.8|38953.8|38993.1|38973.1|38968|38948|682
1658516100000|2022-07-22 18:55:00|38974.3|38954.3|38975.6|38955.6|38983.4|38963.4|38956|38936|713
1658516400000|2022-07-22 19:00:00|38978.1|38958.1|39005.1|38929.2|39010.2|38968.6|38966.3|38920.9|733
1658516700000|2022-07-22 19:05:00|39003.6|38928.2|38998.2|38921.1|39013.7|38968.6|38965.2|38905.5|636
1658517000000|2022-07-22 19:10:00|38998.8|38921.7|38976|38926|38999.5|38953.8|38956.5|38906.9|689
1658517300000|2022-07-22 19:15:00|38975.9|38925.9|38956.1|38936.1|38999.4|38954|38954.6|38904.2|684
1658517600000|2022-07-22 19:20:00|38955.2|38935.2|38951.4|38931.4|38990.7|38948.2|38950.8|38901.6|611
1658517900000|2022-07-22 19:25:00|38951.2|38931.2|38986.9|38910.7|38989.6|38945.9|38946.5|38899.8|656
1658518200000|2022-07-22 19:30:00|38975|38925|38990.8|38899|39007.4|38956.4|38952.8|38896.6|647
1658518500000|2022-07-22 19:35:00|38995.5|38897.1|38995.4|38906.3|39010.2|38948|38954.7|38896.5|577
1658518800000|2022-07-22 19:40:00|38995.1|38909.9|38978.5|38895.9|38997.3|38936|38945.3|38885.3|635
1658519100000|2022-07-22 19:45:00|38982.3|38893.5|38968.7|38888.8|38988.5|38921.2|38935|38872.3|688
1658519400000|2022-07-22 19:50:00|38972.2|38887.1|38971.5|38886.7|38985.5|38935|38935.5|38877.3|681
1658519700000|2022-07-22 19:55:00|38971.1|38886|38944.9|38856.6|38983.9|38918.9|38905.8|38850.7|779
1658520000000|2022-07-22 20:00:00|38940.9|38859.3|38951.5|38870|38967.1|38904.9|38916.4|38850.5|712
1658520300000|2022-07-22 20:05:00|38950.8|38870.7|38952.7|38877.3|38963.4|38903.1|38923.1|38858.9|363
1658520600000|2022-07-22 20:10:00|38952.3|38870.7|38917.8|38897.8|38952.3|38908.4|38905.1|38852.9|427
1658520900000|2022-07-22 20:15:00|38918.3|38898.3|38909|38889|38947.5|38906.2|38905.9|38857.8|294
1658521200000|2022-07-22 20:20:00|38909.7|38889.7|38917.9|38867.9|38936.6|38904.1|38904.3|38857.1|301
1658521500000|2022-07-22 20:25:00|38917.5|38867.5|38912|38862|38933.2|38899.8|38896.9|38852.5|359
1658521800000|2022-07-22 20:30:00|38910.1|38890.1|38938.7|38859.9|38941.3|38892|38898|38845.7|230
1658522100000|2022-07-22 20:35:00|38943.3|38852.3|38928.9|38854.2|38943.3|38890.8|38901.5|38826|207
1658522400000|2022-07-22 20:40:00|38924.6|38848.1|38902|38852|38936.1|38875.5|38890.7|38815.6|255
1658522700000|2022-07-22 20:45:00|38897|38847|38939.5|38836.7|38956.2|38873.2|38896.6|38814.6|286
1658523000000|2022-07-22 20:50:00|38938.7|38838|38955.6|38835.6|38956.6|38850.8|38935.7|38819|281
1658523300000|2022-07-22 20:55:00|38955.8|38835.8|38935.8|38815.8|38965|38845|38928.7|38808.7|121
1658692800000|2022-07-24 20:00:00|38969.2|38824.2|38964.2|38819.2|38969.2|38824.2|38936|38791|6
1658693100000|2022-07-24 20:05:00|38936|38791|38964.2|38819.2|38964.2|38819.2|38936|38791|2
1658693400000|2022-07-24 20:10:00|38972.8|38827.8|38987.1|38842.1|38987.1|38842.1|38947|38802|7
1658693700000|2022-07-24 20:15:00|38991.9|38846.9|38976.4|38831.4|38991.9|38846.9|38951.5|38806.5|15
1658694000000|2022-07-24 20:20:00|38957|38812|38984.8|38839.8|38993.8|38848.8|38957|38812|13
1658694300000|2022-07-24 20:25:00|38958|38813|38958|38813|38958|38813|38958|38813|1
1658694600000|2022-07-24 20:30:00|38984.8|38839.8|38984.8|38839.8|38984.8|38839.8|38984.8|38839.8|1
1658695200000|2022-07-24 20:40:00|38957.5|38812.5|38984.8|38839.8|38984.8|38839.8|38957.5|38812.5|4
1658696400000|2022-07-24 21:00:00|38981.9|38836.9|38971.8|38851.8|38981.9|38855.7|38941|38821|35
1658696700000|2022-07-24 21:05:00|38951.9|38831.9|38955.9|38835.9|38974.8|38854.8|38943.2|38823.2|38
1658697000000|2022-07-24 21:10:00|38968.1|38848.1|38957.7|38837.7|38977.9|38857.9|38945|38825|30
1658697300000|2022-07-24 21:15:00|38960.9|38840.9|38962.4|38842.4|38965|38845|38945.5|38825.5|78
1658697600000|2022-07-24 21:20:00|38964.1|38844.1|38954.2|38834.2|38966.9|38846.9|38946.5|38826.5|47
1658697900000|2022-07-24 21:25:00|38955.4|38835.4|38947.3|38827.3|38959.4|38839.4|38927|38807|164
1658698200000|2022-07-24 21:30:00|38945.6|38825.6|38938.9|38818.9|38957.3|38837.3|38930.6|38810.6|228
1658698500000|2022-07-24 21:35:00|38938.8|38818.8|38935.8|38815.8|38955.1|38835.1|38929.9|38809.9|141
1658698800000|2022-07-24 21:40:00|38935|38815|38945.1|38825.1|38954.8|38834.8|38927|38807|144
1658699100000|2022-07-24 21:45:00|38945.2|38825.2|38929.2|38809.2|38956.7|38836.7|38928.8|38808.8|72
1658699400000|2022-07-24 21:50:00|38929.4|38809.4|38929.6|38809.6|38956.7|38836.7|38926.9|38806.9|94
1658699700000|2022-07-24 21:55:00|38951.4|38831.4|38937.7|38817.7|38951.4|38831.4|38928.9|38808.9|248
1658700000000|2022-07-24 22:00:00|38930.2|38810.2|38929.8|38809.8|38980.1|38860.1|38928.9|38808.9|494
1658700300000|2022-07-24 22:05:00|38930.7|38810.7|38940.9|38820.9|38962.9|38842.9|38925|38805|316
1658700600000|2022-07-24 22:10:00|38940.4|38820.4|38935|38815|38951.3|38831.3|38925.6|38805.6|333
1658700900000|2022-07-24 22:15:00|38936.1|38816.1|38941.9|38821.9|38968.1|38848.1|38925.1|38815.3|514
1658701200000|2022-07-24 22:20:00|38961.2|38841.2|38939.6|38828.6|38969.3|38849.3|38921.7|38818.9|523
1658701500000|2022-07-24 22:25:00|38940|38829.9|38929.8|38813.8|38957.2|38837.2|38886.9|38802|475
1658701800000|2022-07-24 22:30:00|38925.9|38816.9|38939.6|38819.6|38951.9|38831.9|38912.3|38808.4|477
1658702100000|2022-07-24 22:35:00|38938.2|38818.2|38949.3|38829.3|38960.5|38840.5|38922.3|38810.9|472
1658702400000|2022-07-24 22:40:00|38938.6|38837.1|38929|38821.7|38960.8|38840.8|38911.7|38815.2|462
1658702700000|2022-07-24 22:45:00|38926.5|38822.1|38936.7|38834|38967.3|38847.3|38919.8|38812.5|360
1658703000000|2022-07-24 22:50:00|38937|38834.5|38937.8|38833.2|38978.5|38858.5|38928.5|38821.9|471
1658703300000|2022-07-24 22:55:00|38941.1|38829.6|38947.3|38844.2|38963.5|38852.3|38925.6|38823.9|416
1658703600000|2022-07-24 23:00:00|38943.3|38846.1|38968.5|38851.3|38986.9|38866.9|38913.4|38826.7|491
1658703900000|2022-07-24 23:05:00|38961.9|38851.8|38937.1|38852.7|38975.4|38876.6|38918.9|38834.6|575
1658704200000|2022-07-24 23:10:00|38935.1|38854.6|38975.5|38864.5|38980.9|38873.6|38923.6|38835.9|619
1658704500000|2022-07-24 23:15:00|38975.4|38863.9|38979.4|38875.7|39014.4|38894.9|38943.2|38855.5|561
1658704800000|2022-07-24 23:20:00|38985.7|38874|38961.2|38874.8|39003.6|38899.3|38942.1|38864.5|562
1658705100000|2022-07-24 23:25:00|38964.1|38871.9|38976|38881.8|38990.2|38913.4|38931.3|38858.7|479
1658705400000|2022-07-24 23:30:00|38976.5|38882.1|38967.4|38881.9|38976.5|38915.2|38928.2|38853.3|566
1658705700000|2022-07-24 23:35:00|38964.5|38886|38962.9|38881.3|38984.3|38914|38930.6|38863.2|515
1658706000000|2022-07-24 23:40:00|38962.8|38884.6|38980.7|38878.3|38989.7|38907.8|38924.5|38866.2|566
1658706300000|2022-07-24 23:45:00|38978.1|38880.6|38966.9|38890.8|38986.6|38923|38940.4|38874.1|568
1658706600000|2022-07-24 23:50:00|38968.4|38888.8|38970.4|38886.4|38985.2|38913.9|38928.8|38861.6|664
1658706900000|2022-07-24 23:55:00|38977.2|38880.4|38980.7|38897.9|39001.6|38916.3|38954.5|38879.5|617
1658707200000|2022-07-25 00:00:00|38977.4|38898|38986.6|38909.2|39007.3|38923.3|38955.8|38881.8|741
1658707500000|2022-07-25 00:05:00|38987.8|38909.5|39004.1|38923.4|39024.9|38949.3|38979.6|38899.3|696
1658707800000|2022-07-25 00:10:00|39007.4|38925.9|39003.7|38918.7|39013.4|38935.5|38977.3|38904|598
1658708100000|2022-07-25 00:15:00|39000.4|38918.6|38997.3|38916.5|39014|38940.1|38977.1|38898.1|791
1658708400000|2022-07-25 00:20:00|38997.6|38916.1|38996.8|38912.7|39017|38946.8|38966.1|38898.1|685
1658708700000|2022-07-25 00:25:00|38996.4|38913|39005.1|38917|39013.5|38949.5|38969.5|38907.4|574
1658709000000|2022-07-25 00:30:00|39000.6|38919|39010.6|38936.6|39034.7|38956.2|38989.4|38918.3|642
1658709300000|2022-07-25 00:35:00|39011.5|38935.7|39023.1|38946.8|39044.5|38970.6|38996.8|38922.7|773
1658709600000|2022-07-25 00:40:00|39023.2|38947.2|39014.2|38933.9|39038.9|38980.4|38990.2|38928.6|748
1658709900000|2022-07-25 00:45:00|39012.7|38936|39031.2|38955.2|39043.6|38977.8|38994.8|38919.6|732
1658710200000|2022-07-25 00:50:00|39032.1|38953.2|39034.1|38973.3|39060.6|39000.5|39017.1|38944|840
1658710500000|2022-07-25 00:55:00|39026.2|38969.2|39048.3|38992.6|39063.4|38996.3|39021|38954|732
1658710800000|2022-07-25 01:00:00|39051.2|38989.4|39044.9|38970.6|39068.5|39002.3|39012.1|38945.5|773
1658711100000|2022-07-25 01:05:00|39046.5|38968.5|39028.4|38978.4|39058.9|38992.4|39008.1|38937.1|813
1658711400000|2022-07-25 01:10:00|39027.7|38977.7|39022.7|38972.7|39035.9|38980.8|38985.4|38940.9|691
1658711700000|2022-07-25 01:15:00|39022.6|38972.6|39009.1|38959.1|39039.3|38991.2|38992.2|38944.4|758
1658712000000|2022-07-25 01:20:00|39009.4|38959.4|39016.1|38966.1|39030.7|38986.9|38990.2|38949.4|700
1658712300000|2022-07-25 01:25:00|39015.9|38965.9|39020.1|38970.1|39038.6|38994.3|39003.8|38952.4|628
1658712600000|2022-07-25 01:30:00|39020.4|38970.4|39010.1|38960.1|39041.8|38988.5|38998.2|38951.1|740
1658712900000|2022-07-25 01:35:00|39009.9|38959.9|38999.5|38949.5|39023.8|38973.5|38968.5|38904.8|737
1658713200000|2022-07-25 01:40:00|38998.2|38948.2|38970.9|38920.9|39013.3|38955.3|38970.2|38918|811
1658713500000|2022-07-25 01:45:00|38970.7|38920.7|38970.6|38920.6|38990.3|38937|38950.4|38902.4|745
1658713800000|2022-07-25 01:50:00|38971.2|38921.2|38984.8|38934.8|38998.7|38943.2|38963.2|38910.3|731
1658714100000|2022-07-25 01:55:00|38984.4|38934.4|38961.9|38941.9|38990.7|38941.9|38960.2|38909|679
1658714400000|2022-07-25 02:00:00|38958.9|38938.9|38975.9|38925.9|38989|38939.1|38952.4|38906.6|670
1658714700000|2022-07-25 02:05:00|38975.8|38925.8|38970.1|38920.1|38998.5|38941.7|38961.2|38905.6|593
1658715000000|2022-07-25 02:10:00|38969.4|38919.4|38953.8|38903.8|38983.6|38931.1|38941.5|38890.6|647
1658715300000|2022-07-25 02:15:00|38954.1|38904.1|38942|38892|38974.1|38911.7|38930.4|38878.5|735
1658715600000|2022-07-25 02:20:00|38941.9|38891.9|38953.7|38903.7|38973.3|38908.8|38937|38875.6|637
1658715900000|2022-07-25 02:25:00|38954.4|38904.4|38957.3|38907.3|38981.5|38917.9|38935.2|38888.6|608
1658716200000|2022-07-25 02:30:00|38956.6|38906.6|38961.9|38911.9|38981.5|38915.6|38949.5|38891.2|528
1658716500000|2022-07-25 02:35:00|38961.2|38911.2|38956.1|38880.8|38977.1|38916|38941|38877.7|597
1658716800000|2022-07-25 02:40:00|38943.6|38881.1|38938.5|38859.5|38958.8|38901.3|38923.1|38852|662
1658717100000|2022-07-25 02:45:00|38939.3|38858.6|38954.7|38861.3|38963.3|38879.7|38921.9|38845.8|545
1658717400000|2022-07-25 02:50:00|38943.4|38863.4|38932.6|38850.9|38958.9|38877.8|38910.5|38842.8|729
1658717700000|2022-07-25 02:55:00|38930.1|38851.8|38937|38853.6|38959.7|38877.6|38910.4|38831.8|622
1658718000000|2022-07-25 03:00:00|38937.4|38853.7|38954.1|38868.4|38960.6|38883.2|38919.8|38851.9|664
1658718300000|2022-07-25 03:05:00|38955.3|38864.7|38936.7|38851.1|38967.9|38888.9|38901.4|38845.5|689
1658718600000|2022-07-25 03:10:00|38938.6|38851.4|38942.2|38860.6|38960.6|38889.5|38909.5|38848.8|671
1658718900000|2022-07-25 03:15:00|38941.4|38860.2|38941.8|38860.1|38965.7|38895.8|38915.8|38841.6|511
1658719200000|2022-07-25 03:20:00|38942.5|38860.5|38941.4|38859.8|38966.9|38888.3|38923.8|38843.1|652
1658719500000|2022-07-25 03:25:00|38944.1|38857.2|38954.6|38862.9|38967.8|38896.5|38906.9|38850.6|629
1658719800000|2022-07-25 03:30:00|38953.1|38864.5|38953.4|38871.1|38969.6|38894.1|38934.6|38862.3|641
1658720100000|2022-07-25 03:35:00|38956.1|38870.2|38942.4|38859.9|38964.1|38893.5|38912.4|38840.1|643
1658720400000|2022-07-25 03:40:00|38951.5|38866.6|38955.3|38868.6|38967|38882.3|38926.8|38843.3|566
1658720700000|2022-07-25 03:45:00|38956.9|38865.2|38950.2|38858.8|38967.6|38883.9|38928.7|38858.4|579
1658721000000|2022-07-25 03:50:00|38948.6|38860.2|38949.5|38852.7|38967.8|38900|38918.8|38850.9|552
1658721300000|2022-07-25 03:55:00|38937|38855.6|38951|38869.9|38967.9|38890|38910|38850.6|580
1658721600000|2022-07-25 04:00:00|38950.2|38871.9|38955.6|38871.2|38967.2|38889.1|38928.7|38855.1|621
1658721900000|2022-07-25 04:05:00|38954.7|38871.6|38943.5|38862.3|38971|38887.5|38927.5|38856.5|593
1658722200000|2022-07-25 04:10:00|38944.3|38861.6|38957.3|38876.7|38972.8|38896|38916|38848.6|583
1658722500000|2022-07-25 04:15:00|38956.9|38875.8|38972.2|38872.6|38973.1|38889.3|38909.3|38854.9|573
1658722800000|2022-07-25 04:20:00|38970.7|38869.3|38949|38867.8|38972.8|38898.6|38928.8|38849.8|473
1658723100000|2022-07-25 04:25:00|38950.9|38866.1|38939.6|38857.6|38974.6|38880.1|38910.4|38847.6|538
1658723400000|2022-07-25 04:30:00|38941.5|38855.6|38940.7|38860.3|38959.1|38878.9|38921.6|38839.1|543
1658723700000|2022-07-25 04:35:00|38941.8|38859.7|38942.6|38861.5|38959.3|38886.3|38906|38844.8|512
1658724000000|2022-07-25 04:40:00|38944.4|38860.2|38960.8|38873.9|38977|38905|38924.2|38852.9|563
1658724300000|2022-07-25 04:45:00|38959|38876.1|38950.9|38872|38987.9|38909.2|38924.7|38860.6|529
1658724600000|2022-07-25 04:50:00|38951.6|38871.2|38956.8|38872.8|38971.7|38904.5|38920.9|38851.3|471
1658724900000|2022-07-25 04:55:00|38952.6|38874.6|38960.3|38870.8|38963.4|38900.2|38919|38857.6|599
1658725200000|2022-07-25 05:00:00|38934.9|38884.9|38967.9|38883.6|38980.3|38917.1|38921|38858.9|652
1658725500000|2022-07-25 05:05:00|38972.1|38879.4|38979.4|38901.9|38990.5|38922.5|38923.9|38879.4|589
1658725800000|2022-07-25 05:10:00|38978.7|38901.3|38982.3|38903.4|39022|38942.5|38939.4|38880|702
1658726100000|2022-07-25 05:15:00|38984.3|38901.1|38986.6|38908.9|39013.7|38941.5|38960.1|38895|693
1658726400000|2022-07-25 05:20:00|38985.9|38909.9|38967.9|38947.9|39000.3|38952.2|38926.5|38880.1|716
1658726700000|2022-07-25 05:25:00|38966|38946|38954.1|38934.1|38996.4|38954.4|38950.5|38912.1|570
1658727000000|2022-07-25 05:30:00|38953.9|38933.9|38969.8|38949.8|39005.2|38963|38951.9|38912.9|667
1658727300000|2022-07-25 05:35:00|38970.4|38950.4|38969.1|38949.1|38997.9|38962.9|38961.6|38916.9|571
1658727600000|2022-07-25 05:40:00|38969.8|38949.8|38978.6|38958.6|39003.9|38965.1|38965.2|38922|547
1658727900000|2022-07-25 05:45:00|38978.7|38958.7|38968.7|38948.7|39007|38967.6|38966.8|38930|543
1658728200000|2022-07-25 05:50:00|38968.8|38948.8|38982.9|38932.9|39009.8|38960.9|38965.3|38907.1|569
1658728500000|2022-07-25 05:55:00|38972.2|38952.2|38998.1|38948.1|39022.5|38963.8|38964.7|38902.5|659
1658728800000|2022-07-25 06:00:00|38998|38948|38986.3|38966.3|38998|38972.6|38965.8|38945|855
1658729100000|2022-07-25 06:05:00|38986.2|38966.2|38979|38959|38993.3|38973.3|38974.9|38954.9|838
1658729400000|2022-07-25 06:10:00|38979.2|38959.2|38965.3|38945.3|38987.2|38967.2|38958|38938|807
1658729700000|2022-07-25 06:15:00|38965.1|38945.1|38977.4|38957.4|38981.6|38961.6|38954.7|38934.7|789
1658730000000|2022-07-25 06:20:00|38977.5|38957.5|38978.9|38958.9|38991.6|38971.6|38973.8|38953.8|746
1658730300000|2022-07-25 06:25:00|38979.2|38959.2|38992.7|38972.7|38993.6|38973.6|38971.2|38951.2|745
1658730600000|2022-07-25 06:30:00|38991.5|38971.5|38979.1|38959.1|39000.4|38980.4|38972.4|38952.4|866
1658730900000|2022-07-25 06:35:00|38980|38960|38877.2|38857.2|38991.3|38971.3|38864.8|38808.4|931
1658731200000|2022-07-25 06:40:00|38874.8|38854.8|38887.4|38867.4|38930|38883|38833|38813|813
1658731500000|2022-07-25 06:45:00|38888.6|38868.6|38854.7|38834.7|38921.2|38875.2|38847.7|38827.7|912
1658731800000|2022-07-25 06:50:00|38857.9|38837.9|38902.7|38882.7|38922|38883.5|38837.4|38803.8|922
1658732100000|2022-07-25 06:55:00|38902.8|38882.8|38915.6|38895.6|38936.1|38903.8|38894.9|38846.9|792
1658732400000|2022-07-25 07:00:00|38916.4|38896.4|38940.2|38890.2|38974.5|38911.3|38895.3|38873.1|1013
1658732700000|2022-07-25 07:05:00|38938.9|38888.9|38950.9|38860.7|38958.6|38903.9|38906.4|38850.9|962
1658733000000|2022-07-25 07:10:00|38952.2|38861.6|38922|38842.4|38959|38878.6|38911|38833.8|1008
1658733300000|2022-07-25 07:15:00|38918.6|38840.4|39002.5|38919.9|39011.5|38938.7|38918.6|38840.2|988
1658733600000|2022-07-25 07:20:00|39004.5|38918.9|38854.8|38804.8|39020|38958.8|38832.1|38766.2|1044
1658733900000|2022-07-25 07:25:00|38855.7|38805.7|38965.9|38876.4|38992.5|38883.9|38838.1|38779.4|1089
1658734200000|2022-07-25 07:30:00|38964.6|38874.6|38936.5|38850.8|38966.1|38902.7|38868.2|38820.2|1026
1658734500000|2022-07-25 07:35:00|38931.5|38847.4|38924.5|38874.5|38944.6|38893.2|38869.3|38815.2|990
1658734800000|2022-07-25 07:40:00|38925.8|38875.8|38901.8|38881.8|38939.5|38886.9|38876.4|38845.2|922
1658735100000|2022-07-25 07:45:00|38899.6|38879.6|38953.3|38870.5|38958.9|38896.9|38893.9|38852|908
1658735400000|2022-07-25 07:50:00|38952.8|38870.4|38909.2|38889.2|38987|38922.2|38885.7|38845.3|959
1658735700000|2022-07-25 07:55:00|38909.4|38889.4|38950.6|38862.6|38967.4|38935|38904.7|38862.6|932
1658736000000|2022-07-25 08:00:00|38953.7|38866.7|38875.7|38855.7|39029.8|38938.7|38873.1|38853.1|1054
1658736300000|2022-07-25 08:05:00|38874.5|38854.5|38874.2|38854.2|38886|38866|38856.5|38836.5|1055
1658736600000|2022-07-25 08:10:00|38873.4|38853.4|38858.7|38838.7|38888.7|38868.7|38853.9|38833.9|1004
1658736900000|2022-07-25 08:15:00|38858.9|38838.9|38841.7|38821.7|38872.2|38852.2|38833.2|38813.2|968
1658737200000|2022-07-25 08:20:00|38842.1|38822.1|38835.1|38815.1|38855.4|38835.4|38824.5|38804.5|922
1658737500000|2022-07-25 08:25:00|38836.6|38816.6|38896.1|38876.1|38899|38879|38822.7|38802.7|899
1658737800000|2022-07-25 08:30:00|38895.7|38875.7|38873.1|38853.1|38897.5|38877.5|38865.6|38845.6|921
1658738100000|2022-07-25 08:35:00|38872.7|38852.7|38832.3|38812.3|38888.7|38868.7|38816.3|38796.3|999
1658738400000|2022-07-25 08:40:00|38831.9|38811.9|38853.7|38833.7|38855.2|38835.2|38824|38804|964
1658738700000|2022-07-25 08:45:00|38852.8|38832.8|38842.5|38822.5|38856.6|38836.6|38831.5|38811.5|856
1658739000000|2022-07-25 08:50:00|38842.8|38822.8|38824.6|38804.6|38850.3|38830.3|38824.6|38804.6|890
1658739300000|2022-07-25 08:55:00|38828.2|38808.2|38783.6|38763.6|38828.2|38808.2|38760|38740|983
1658739600000|2022-07-25 09:00:00|38784.6|38764.6|38771.8|38751.8|38803.3|38783.3|38765.8|38745.8|881
1658739900000|2022-07-25 09:05:00|38771.3|38751.3|38694.5|38674.5|38777.1|38757.1|38666|38646|982
1658740200000|2022-07-25 09:10:00|38695|38675|38618.4|38598.4|38697.7|38677.7|38575.1|38555.1|1002
1658740500000|2022-07-25 09:15:00|38618.3|38598.3|38616.8|38596.8|38642.1|38622.1|38604.7|38584.7|880
1658740800000|2022-07-25 09:20:00|38617|38597|38556.7|38536.7|38620.4|38600.4|38540.7|38520.7|953
1658741100000|2022-07-25 09:25:00|38560.1|38540.1|38595|38575|38615.3|38595.3|38548|38528|846
1658741400000|2022-07-25 09:30:00|38594.4|38574.4|38588.8|38568.8|38598.9|38578.9|38569.8|38549.8|781
1658741700000|2022-07-25 09:35:00|38588.6|38568.6|38583.1|38563.1|38594.4|38574.4|38564.1|38544.1|776
1658742000000|2022-07-25 09:40:00|38583.2|38563.2|38584.9|38564.9|38589.1|38569.1|38572.1|38552.1|767
1658742300000|2022-07-25 09:45:00|38585.9|38565.9|38593.8|38573.8|38598.2|38578.2|38575.7|38555.7|734
1658742600000|2022-07-25 09:50:00|38595.9|38575.9|38631.3|38611.3|38632.7|38612.7|38594.3|38574.3|848
1658742900000|2022-07-25 09:55:00|38631.7|38611.7|38594|38574|38634.1|38614.1|38593.3|38573.3|865
1658743200000|2022-07-25 10:00:00|38593.8|38573.8|38592.6|38572.6|38614.8|38594.8|38591.1|38571.1|775
1658743500000|2022-07-25 10:05:00|38592.3|38572.3|38613.6|38593.6|38617.4|38597.4|38592.3|38572.3|797
1658743800000|2022-07-25 10:10:00|38613.5|38593.5|38605.5|38585.5|38620.3|38600.3|38599.6|38579.6|733
1658744100000|2022-07-25 10:15:00|38605.9|38585.9|38646.1|38626.1|38649.1|38629.1|38602.7|38582.7|694
1658744400000|2022-07-25 10:20:00|38648|38628|38666.2|38646.2|38687.1|38667.1|38636.9|38616.9|1011
1658744700000|2022-07-25 10:25:00|38665.8|38645.8|38679|38659|38685.2|38665.2|38662.3|38642.3|853
1658745000000|2022-07-25 10:30:00|38679.4|38659.4|38694.2|38674.2|38706.2|38686.2|38674.6|38654.6|896
1658745300000|2022-07-25 10:35:00|38694|38674|38693.7|38673.7|38752.3|38724.3|38683.9|38663.9|950
1658745600000|2022-07-25 10:40:00|38694.3|38674.3|38747.2|38727.2|38773.3|38741.8|38683.2|38663.2|835
1658745900000|2022-07-25 10:45:00|38749.9|38729.9|38703.2|38683.2|38765.6|38745.6|38697.8|38669.5|927
1658746200000|2022-07-25 10:50:00|38703|38683|38675.3|38655.3|38732.4|38689.7|38670.5|38650.5|788
1658746500000|2022-07-25 10:55:00|38675.1|38655.1|38683.8|38663.8|38708.5|38688.5|38672.4|38652.4|841
1658746800000|2022-07-25 11:00:00|38683.7|38663.7|38696.3|38676.3|38711.7|38691.7|38679.1|38659.1|959
1658747100000|2022-07-25 11:05:00|38696.4|38676.4|38684.4|38664.4|38699.3|38679.3|38665.9|38645.9|954
1658747400000|2022-07-25 11:10:00|38684.9|38664.9|38659.2|38639.2|38687.5|38667.5|38653.8|38633.8|895
1658747700000|2022-07-25 11:15:00|38659.3|38639.3|38644.5|38624.5|38663|38643|38634.8|38614.8|806
1658748000000|2022-07-25 11:20:00|38644.4|38624.4|38697.3|38677.3|38731.7|38682.1|38610.6|38590.6|958
1658748300000|2022-07-25 11:25:00|38697.1|38677.1|38727|38707|38744.8|38709.9|38680.1|38626|918
1658748600000|2022-07-25 11:30:00|38730.2|38710.2|38745.5|38725.5|38746.6|38726.6|38715.7|38695.7|948
1658748900000|2022-07-25 11:35:00|38744.9|38724.9|38791.2|38771.2|38860.5|38796.7|38739.1|38719.1|964
1658749200000|2022-07-25 11:40:00|38794.2|38774.2|38726.6|38706.6|38794.3|38774.3|38723.2|38702.6|877
1658749500000|2022-07-25 11:45:00|38727.2|38707.2|38741.8|38721.8|38760.2|38740.2|38715.6|38695.6|890
1658749800000|2022-07-25 11:50:00|38741.3|38721.3|38760.3|38740.3|38763.3|38743.3|38728.7|38708.7|830
1658750100000|2022-07-25 11:55:00|38760.2|38740.2|38767.7|38747.7|38778.2|38758.2|38759.5|38739.5|916
1658750400000|2022-07-25 12:00:00|38764.7|38744.7|38758.8|38738.8|38791.7|38771.7|38740|38720|1023
1658750700000|2022-07-25 12:05:00|38760.1|38740.1|38734.1|38714.1|38783.1|38763.1|38731.8|38711.8|930
1658751000000|2022-07-25 12:10:00|38734.2|38714.2|38745.3|38725.3|38755.2|38735.2|38704|38684|929
1658751300000|2022-07-25 12:15:00|38745.9|38725.9|38736.9|38716.9|38752.4|38732.4|38704.7|38684.7|903
1658751600000|2022-07-25 12:20:00|38733|38713|38722.2|38702.2|38735.2|38715.2|38701.3|38681.3|940
1658751900000|2022-07-25 12:25:00|38724|38704|38752.5|38732.5|38768.6|38748.6|38715|38695|982
1658752200000|2022-07-25 12:30:00|38752.2|38732.2|38716.7|38696.7|38753.8|38733.8|38715.9|38695.9|966
1658752500000|2022-07-25 12:35:00|38718.1|38698.1|38734.7|38714.7|38740.8|38720.8|38710|38690|967
1658752800000|2022-07-25 12:40:00|38733.5|38713.5|38710.5|38690.5|38750.9|38730.9|38703.2|38683.2|927
1658753100000|2022-07-25 12:45:00|38710.4|38690.4|38718.1|38698.1|38745.4|38725.4|38704.6|38683.2|966
1658753400000|2022-07-25 12:50:00|38719.7|38699.7|38724|38704|38740.5|38709.6|38705.7|38665.6|949
1658753700000|2022-07-25 12:55:00|38724.5|38704.5|38713.1|38693.1|38732.4|38712.4|38706.9|38686.9|940
1658754000000|2022-07-25 13:00:00|38712.6|38692.6|38696.1|38676.1|38727|38695.4|38671.9|38644.2|918
1658754300000|2022-07-25 13:05:00|38696.8|38676.8|38716.4|38696.4|38741.6|38714.2|38666.1|38646.1|915
1658754600000|2022-07-25 13:10:00|38715.5|38695.5|38837.6|38817.6|38839.3|38819.3|38715.5|38695.5|832
1658754900000|2022-07-25 13:15:00|38838.8|38818.8|38832.4|38782.4|38895.6|38862.1|38817.8|38771.6|947
1658755200000|2022-07-25 13:20:00|38831.9|38781.9|38809.6|38733.5|38856.4|38804.2|38785.3|38724.4|830
1658755500000|2022-07-25 13:25:00|38804.1|38728.2|38801.9|38724.2|38838.3|38809.5|38750.4|38672.9|891
1658755800000|2022-07-25 13:30:00|38800.4|38722.5|38827.7|38807.7|38846.3|38810.1|38797.2|38717.6|993
1658756100000|2022-07-25 13:35:00|38828.2|38808.2|38870.8|38850.8|38882|38862|38826.8|38793.6|954
1658756400000|2022-07-25 13:40:00|38865.1|38845.1|38855|38835|38866|38846|38843.8|38823.8|975
1658756700000|2022-07-25 13:45:00|38855.6|38835.6|38849.8|38829.8|38877.3|38857.3|38844.1|38824.1|926
1658757000000|2022-07-25 13:50:00|38845.6|38825.6|38816.7|38796.7|38871.5|38851.5|38813.2|38793.2|1054
1658757300000|2022-07-25 13:55:00|38822.7|38802.7|38825.4|38805.4|38833.5|38813.5|38804.1|38774.4|921
1658757600000|2022-07-25 14:00:00|38825.9|38805.9|38809.8|38789.8|38851.7|38806.1|38793.5|38762.7|891
1658757900000|2022-07-25 14:05:00|38810.7|38790.7|38814.4|38794.4|38860.1|38816.1|38803.4|38771.2|970
1658758200000|2022-07-25 14:10:00|38814.3|38794.3|38763.8|38677.3|38841.6|38801.6|38742.6|38664.1|1011
1658758500000|2022-07-25 14:15:00|38765.6|38675.6|38753|38733|38766|38746|38732|38674.8|939
1658758800000|2022-07-25 14:20:00|38754|38734|38737.9|38717.9|38787.1|38742.9|38722.2|38686|935
1658759100000|2022-07-25 14:25:00|38736.8|38716.8|38891.3|38871.3|38937.2|38890|38726.7|38675.9|1125
1658759400000|2022-07-25 14:30:00|38890.6|38870.6|38925|38836.8|38941.3|38878.7|38851.4|38761.8|1135
1658759700000|2022-07-25 14:35:00|38927.1|38838.1|38925.8|38839.5|38951.6|38896.7|38841.9|38800.1|1090
1658760000000|2022-07-25 14:40:00|38928.5|38839.6|38939.1|38919.1|38969.8|38922.9|38903.4|38823.3|1100
1658760300000|2022-07-25 14:45:00|38935.8|38915.8|38947.2|38927.2|38976.3|38930|38922.6|38897.8|1024
1658760600000|2022-07-25 14:50:00|38948.2|38928.2|38994.6|38974.6|39007.7|38987.7|38948.1|38905.2|1042
1658760900000|2022-07-25 14:55:00|38994.7|38974.7|38989|38969|39073.9|39053.9|38978.6|38958.6|1050
1658761200000|2022-07-25 15:00:00|38990.2|38970.2|38991.4|38971.4|39008|38988|38983.3|38963.3|914
1658761500000|2022-07-25 15:05:00|38991.2|38971.2|39003.8|38983.8|39012.8|38992.8|38990.7|38970.7|896
1658761800000|2022-07-25 15:10:00|39004|38984|39019|38999|39021.4|39001.4|38990.4|38970.4|798
1658762100000|2022-07-25 15:15:00|39019.1|38999.1|39032.8|39012.8|39044.8|39024.8|39016.7|38996.7|823
1658762400000|2022-07-25 15:20:00|39033|39013|39051.1|39031.1|39058.4|39038.4|39015.4|38995.4|819
1658762700000|2022-07-25 15:25:00|39052|39032|39055.9|39035.9|39090.4|39070.4|39046.2|39026.2|813
1658763000000|2022-07-25 15:30:00|39056.1|39036.1|39031.8|39011.8|39067.7|39038.5|39025.8|38942|875
1658763300000|2022-07-25 15:35:00|39031.2|39011.2|39060.7|39040.7|39065.3|39045.3|39022.9|39002.9|883
1658763600000|2022-07-25 15:40:00|39063.4|39043.4|39088.9|39038.9|39120.8|39063.7|39058.5|39017|871
1658763900000|2022-07-25 15:45:00|39100.1|39022.3|39058.3|39038.3|39102.6|39047.8|39038.4|38996.5|842
1658764200000|2022-07-25 15:50:00|39058.4|39038.4|39087.2|39067.2|39104.5|39084.5|39057.3|39037.3|754
1658764500000|2022-07-25 15:55:00|39087.6|39067.6|39068.3|39048.3|39094.1|39074.1|39064.3|39044.3|794
1658764800000|2022-07-25 16:00:00|39067.8|39047.8|39075.8|39055.8|39086.6|39066.6|39064.5|39044.5|798
1658765100000|2022-07-25 16:05:00|39073.2|39053.2|39068.2|39048.2|39074|39054|39055.2|39035.2|592
1658765400000|2022-07-25 16:10:00|39068.1|39048.1|39108.1|39088.1|39119|39099|39057.6|39037.6|669
1658765700000|2022-07-25 16:15:00|39107.3|39087.3|39099.5|39079.5|39113.9|39093.9|39092.7|39072.7|597
1658766000000|2022-07-25 16:20:00|39099.4|39079.4|39159.2|39139.2|39193.7|39152.1|39097|39077|636
1658766300000|2022-07-25 16:25:00|39159.3|39139.3|39162.6|39080.5|39177.4|39140.3|39117|39075.3|710
1658766600000|2022-07-25 16:30:00|39161.6|39081.6|39142.8|39065.8|39167.2|39101.7|39123.4|39061.8|803
1658766900000|2022-07-25 16:35:00|39143.9|39066.3|39141.6|39121.6|39156.1|39126.8|39120.7|39054.5|714
1658767200000|2022-07-25 16:40:00|39141.3|39121.3|39096.1|39046.1|39143.8|39123.8|39060.9|39031.3|603
1658767500000|2022-07-25 16:45:00|39096|39046|39078|38999.3|39113.3|39046|39045.5|38988.9|614
1658767800000|2022-07-25 16:50:00|39082.3|39000|39100.6|39022.7|39106.5|39056.4|39056.9|38994.3|744
1658768100000|2022-07-25 16:55:00|39098.8|39022.2|39058.5|39008.5|39128|39060.6|39042.2|39002|741
1658768400000|2022-07-25 17:00:00|39059|39009|39055.3|39005.3|39082.2|39032.5|39032.4|38986.9|730
1658768700000|2022-07-25 17:05:00|39055.9|39005.9|39027.3|39007.3|39080|39029.2|39026.9|38982.7|718
1658769000000|2022-07-25 17:10:00|39028|39008|39064.4|38987.1|39069.5|39016.4|39022|38976.4|739
1658769300000|2022-07-25 17:15:00|39063.6|38987.9|39059.4|39009.4|39079.5|39018|39037.2|38980.7|652
1658769600000|2022-07-25 17:20:00|39059.9|39009.9|39089.5|39003.1|39092.6|39061.8|39043.4|38988|691
1658769900000|2022-07-25 17:25:00|39075.7|39055.7|39097.2|39077.2|39131.3|39086.4|39075.7|39015.5|633
1658770200000|2022-07-25 17:30:00|39096.9|39076.9|39112.2|39092.2|39132.1|39094.8|39090.1|39045.1|464
1658770500000|2022-07-25 17:35:00|39112.3|39092.3|39122.1|39102.1|39150.6|39103.9|39102|39067.4|528
1658770800000|2022-07-25 17:40:00|39122|39102|39141.5|39064.7|39150.9|39102.5|39086.8|39041.1|549
1658771100000|2022-07-25 17:45:00|39129.3|39079.3|39118.8|39068.8|39150.8|39094.6|39113|39052.7|571
1658771400000|2022-07-25 17:50:00|39118.9|39068.9|39140.1|39065.8|39157.8|39104.2|39089.5|39044.7|642
1658771700000|2022-07-25 17:55:00|39141|39064.5|39085.8|39035.8|39154|39078.6|39070.5|39020.4|595
1658772000000|2022-07-25 18:00:00|39085.9|39035.9|39084.9|39034.9|39108.4|39059.7|39064.8|39017.6|649
1658772300000|2022-07-25 18:05:00|39097.7|39022.7|39084.2|39034.2|39106|39057.9|39060.8|39016.8|525
1658772600000|2022-07-25 18:10:00|39084|39034|39085|39008|39102|39053|39050.7|39005.1|584
1658772900000|2022-07-25 18:15:00|39085.3|39008.3|39071.2|39021.2|39095|39041.4|39051|39002.9|558
1658773200000|2022-07-25 18:20:00|39071.1|39021.1|39087.9|39011.5|39097.6|39049.2|39052.1|39002.4|597
1658773500000|2022-07-25 18:25:00|39078|39028|39068.1|39018.1|39111.9|39075.3|39052.8|39000.5|579
1658773800000|2022-07-25 18:30:00|39067.4|39017.4|39086.5|39009.2|39100|39048|39048.7|39005.9|548
1658774100000|2022-07-25 18:35:00|39085.2|39009|39066.3|39016.3|39100|39054.9|39049|38995.9|581
1658774400000|2022-07-25 18:40:00|39067.9|39017.9|39074.1|39000|39085.3|39022.2|39056.5|38996.7|538
1658774700000|2022-07-25 18:45:00|39061.6|38987.2|39073.5|39023.5|39099|39032.1|39041.3|38987.2|510
1658775000000|2022-07-25 18:50:00|39074.2|39024.2|39084.7|39034.7|39099.4|39054.8|39055.6|39006.1|600
1658775300000|2022-07-25 18:55:00|39085.9|39035.9|39069.6|39049.6|39106.7|39054.2|39069.1|39020.6|702
1658775600000|2022-07-25 19:00:00|39069.3|39049.3|39097.6|39012.6|39104|39053.3|39066|39008.7|670
1658775900000|2022-07-25 19:05:00|39096.3|39011.9|39089|39009.7|39109.9|39062.3|39060.3|39004|647
1658776200000|2022-07-25 19:10:00|39088.4|39010.7|39078.5|39028.5|39101|39054.6|39062.2|39005.5|607
1658776500000|2022-07-25 19:15:00|39077.8|39027.8|39089.7|39006.7|39100|39048.8|39060.5|39001|533
1658776800000|2022-07-25 19:20:00|39089.1|39005.9|39086.3|39008.8|39104|39047.2|39062.3|39002.5|595
1658777100000|2022-07-25 19:25:00|39089.1|39005.4|39088.3|39007.2|39099.9|39044.6|39049.6|39000|672
1658777400000|2022-07-25 19:30:00|39079.5|39029.5|39091.6|39001.4|39117|39030.3|39061.2|38944.8|679
1658777700000|2022-07-25 19:35:00|39095|39001.2|39071.8|39021.8|39096.7|39038.3|39048.8|38980.5|470
1658778000000|2022-07-25 19:40:00|39070.9|39020.9|39124.8|39033.1|39124.8|39070.1|39055.7|38996.9|443
1658778300000|2022-07-25 19:45:00|39120.9|39033.2|39106.9|39020.5|39122.5|39068.2|39081.4|39000.9|436
1658778600000|2022-07-25 19:50:00|39109.8|39020.6|39126|39030.3|39146|39057.1|39063.5|38943.5|633
1658778900000|2022-07-25 19:55:00|39112.6|39034.6|39121.4|39047|39141.2|39080.7|39091.3|39019.6|625
1658779200000|2022-07-25 20:00:00|39122.1|39047.7|39108.1|39058.1|39137.6|39076.8|39092.8|39028.4|626
1658779500000|2022-07-25 20:05:00|39107.9|39057.9|39094|39074|39122.7|39076.4|39092.3|39042.5|332
1658779800000|2022-07-25 20:10:00|39094.1|39074.1|39101|39017.9|39125|39077.7|39092.2|38981.5|391
1658780100000|2022-07-25 20:15:00|39101.5|39015.6|39107.1|39019.2|39113|39047|39065.2|39000.1|455
1658780400000|2022-07-25 20:20:00|39106.9|39019.3|39115.4|39023.1|39122.1|39065.6|39085.5|39005|340
1658780700000|2022-07-25 20:25:00|39116.4|39022.1|39096.8|39046.8|39119.3|39063.1|39083.1|39011|402
1658781000000|2022-07-25 20:30:00|39112.9|39026.6|39106.6|39018.8|39125|39047.7|39094.9|39011|415
1658781300000|2022-07-25 20:35:00|39107.7|39016|39123.2|39041.8|39136.7|39071.5|39095.7|39015.3|352
1658781600000|2022-07-25 20:40:00|39122.6|39042.1|39128.2|39048.2|39132.4|39088.3|39100|39036.6|389
1658781900000|2022-07-25 20:45:00|39128|39050.3|39142.2|39057.1|39146.1|39073.9|39114.4|39041.9|312
1658782200000|2022-07-25 20:50:00|39142.4|39057.5|39144|39056.2|39149.5|39077.5|39120.1|39047|310
1658782500000|2022-07-25 20:55:00|39150|39051.6|39168.6|39048.6|39178.9|39092.8|39101.5|38981.5|501
1658782800000|2022-07-25 21:00:00|39168.1|39048.1|39152.8|39032.8|39168.1|39048.1|39099.7|38979.7|48
1658783100000|2022-07-25 21:05:00|39152.5|39032.5|39150.1|39030.1|39167.9|39047.9|39145.5|39025.5|60
1658783400000|2022-07-25 21:10:00|39151.3|39031.3|39145.3|39025.3|39165|39068|39088|39003.3|257
1658783700000|2022-07-25 21:15:00|39136.5|39016.5|39131.6|39011.6|39154.6|39070.5|39089.5|39003.7|122
1658784000000|2022-07-25 21:20:00|39124|39004|39141.2|39021.2|39169.5|39049.5|39105.5|38985.5|164
1658784300000|2022-07-25 21:25:00|39134.6|39014.6|39147.4|39027.4|39151.8|39069.5|39086.6|38987.2|120
1658784600000|2022-07-25 21:30:00|39143.9|39023.9|39139|39019|39167|39047|39114.2|38994.2|176
1658784900000|2022-07-25 21:35:00|39145.2|39025.2|39135.6|39015.6|39163.1|39072|39061.3|38941.3|245
1658785200000|2022-07-25 21:40:00|39152.6|39032.6|39147|39027|39168|39072|39092|38998.7|228
1658785500000|2022-07-25 21:45:00|39151.2|39031.2|39147.4|39027.4|39167|39047|39126.5|39018|221
1658785800000|2022-07-25 21:50:00|39145.1|39025.1|39158.2|39038.2|39167.6|39069|39089|39018|272
1658786100000|2022-07-25 21:55:00|39156.7|39036.7|39154.9|39034.9|39171.4|39052.8|39102.8|39024.9|184
1658786400000|2022-07-25 22:00:00|39163.1|39043.1|39074.9|38954.9|39164|39067.5|39060.1|38940.1|371
1658786700000|2022-07-25 22:05:00|39074.7|38954.7|39076.6|38956.6|39081.4|38961.4|39068.4|38948.4|13
1658787000000|2022-07-25 22:10:00|39050.7|38930.7|39050.4|38930.4|39064.3|38944.3|39040|38920|33
1658787300000|2022-07-25 22:15:00|39047.8|38927.8|39051.4|38931.4|39061.1|38941.1|39035.8|38915.8|573
1658787600000|2022-07-25 22:20:00|39050.7|38930.7|39046.6|38926.6|39063.1|38943.1|39036.1|38916.1|548
1658787900000|2022-07-25 22:25:00|39045.8|38925.8|39042.4|38922.4|39055.6|38935.6|39039|38919|326
1658788200000|2022-07-25 22:30:00|39045.9|38925.9|39040.4|38920.4|39056.5|38936.5|39035.7|38915.7|537
1658788500000|2022-07-25 22:35:00|39045.4|38925.4|39043.5|38923.5|39060.9|38940.9|39029.1|38909.1|451
1658788800000|2022-07-25 22:40:00|39042.9|38922.9|39049.2|38929.2|39062.2|38942.2|39029.4|38909.4|392
1658789100000|2022-07-25 22:45:00|39046.3|38926.3|39025.2|38905.2|39057.5|38937.5|39020.1|38900.1|337
1658789400000|2022-07-25 22:50:00|39023.6|38903.6|39044.5|38924.5|39067.2|38947.2|39019.2|38899.2|397
1658789700000|2022-07-25 22:55:00|39045.1|38925.1|39048.4|38928.4|39065.6|38945.6|39036.7|38916.7|506
1658790000000|2022-07-25 23:00:00|39052.2|38932.2|39043.2|38923.2|39059|38939|39040.4|38920.4|194
1658790300000|2022-07-25 23:05:00|39041.9|38921.9|39051.4|38931.4|39056.4|38936.4|39037|38917|153
1658790600000|2022-07-25 23:10:00|39051.2|38931.2|39050.7|38930.7|39057.8|38937.8|39045.6|38925.6|101
1658790900000|2022-07-25 23:15:00|39050|38930|39051|38931|39054.6|38934.6|39043.4|38923.4|110
1658791200000|2022-07-25 23:20:00|39053.5|38933.5|39048.3|38928.3|39061.8|38941.8|39047.3|38927.3|154
1658791500000|2022-07-25 23:25:00|39049.9|38929.9|39048.3|38928.3|39061.4|38941.4|39041.5|38921.5|156
1658791800000|2022-07-25 23:30:00|39051.9|38931.9|39093.2|38973.2|39098.8|38978.8|39044.1|38924.1|251
1658792100000|2022-07-25 23:35:00|39093.6|38973.6|39119.7|38999.7|39136.7|39016.7|39090.4|38970.4|448
1658792400000|2022-07-25 23:40:00|39120.3|39000.3|39115.8|38995.8|39130.4|39010.4|39109.6|38989.6|747
1658792700000|2022-07-25 23:45:00|39116.5|38996.5|39111|38991|39124.4|39004.4|39096.4|38976.4|440
1658793000000|2022-07-25 23:50:00|39109.3|38989.3|39110|38990|39134.7|39019.9|39098.3|38978.3|487
1658793300000|2022-07-25 23:55:00|39109.1|38989.1|39110.6|38990.6|39134.2|39014.2|39100.2|38980.2|506
1658793600000|2022-07-26 00:00:00|39091.9|38971.9|39016.5|38896.5|39091.9|38971.9|39012.4|38892.4|232
1658793900000|2022-07-26 00:05:00|39021.9|38901.9|39022|38902|39043.8|38923.8|39017.5|38897.5|150
1658794200000|2022-07-26 00:10:00|39015.2|38895.2|39026.6|38906.6|39054.2|38934.2|39015.2|38895.2|94
1658794500000|2022-07-26 00:15:00|39026.2|38906.2|39102.4|38982.4|39124.2|39004.2|39011|38891|371
1658794800000|2022-07-26 00:20:00|39102.6|38982.6|39130.1|39010.1|39138|39043.7|39093.7|38981.1|654
1658795100000|2022-07-26 00:25:00|39129.3|39009.3|39116|38996|39137.8|39041.9|39076.6|38989.2|524
1658795400000|2022-07-26 00:30:00|39117.7|38997.7|39110.7|39026.5|39127.3|39044.4|39094.4|38993.7|662
1658795700000|2022-07-26 00:35:00|39114.9|39024.9|39123.6|39005.1|39137.7|39055.6|39089|39001.1|609
1658796000000|2022-07-26 00:40:00|39121.4|39005.3|39114.6|39027.2|39132|39028.9|39099|38991|691
1658796300000|2022-07-26 00:45:00|39114.3|39026.6|39121.8|39016.1|39139|39052.7|39094.6|39008|647
1658796600000|2022-07-26 00:50:00|39119.2|39017.7|39119.6|39034.5|39143|39058.6|39094.1|39014.1|764
1658796900000|2022-07-26 00:55:00|39118.2|39033.1|39119.2|39008.6|39131|39061.2|39071.2|39000|632
1658797200000|2022-07-26 01:00:00|39119|39007.1|39094.7|39013.7|39129.9|39058.6|39076.5|38994.5|754
1658797500000|2022-07-26 01:05:00|39095.1|39013|39091.5|38972.2|39103.4|39016.8|39036|38972.2|764
1658797800000|2022-07-26 01:10:00|39091|38972.6|39077.4|39002.5|39106.7|39024.9|39044|38965.5|702
1658798100000|2022-07-26 01:15:00|39077.6|39003.2|39081.6|38969.9|39097.6|39026.5|39033.9|38948.8|755
1658798400000|2022-07-26 01:20:00|39082.3|38968.5|39032.6|38982.6|39085.2|39005.9|39025.9|38943.7|796
1658798700000|2022-07-26 01:25:00|39046.6|38969|39061.4|38950.8|39075.8|38997|39017|38938.2|780
1658799000000|2022-07-26 01:30:00|39061.6|38951|39019.3|38969.3|39065.5|38990.2|38998.9|38930.8|680
1658799300000|2022-07-26 01:35:00|39034.4|38954.8|39028.8|38908.8|39059.2|38976.2|38979.7|38897.3|722
1658799600000|2022-07-26 01:40:00|39031.5|38911.5|39022.8|38916.7|39041.1|38948.1|38996.7|38903.3|610
1658799900000|2022-07-26 01:45:00|39027.3|38916.4|39040|38920|39051.6|38952.6|39002.6|38906.8|666
1658800200000|2022-07-26 01:50:00|39039.1|38919.1|39043.4|38923.4|39055.5|38961|39004.5|38915.1|625
1658800500000|2022-07-26 01:55:00|39047.5|38927.5|39044.5|38934.7|39055.1|38965|39004.8|38921.9|620
1658800800000|2022-07-26 02:00:00|39048.7|38928.7|39053.7|38952.9|39073|38977.9|38997.9|38925.6|675
1658801100000|2022-07-26 02:05:00|39049.6|38952.1|39061.8|38945.5|39075|38975.4|39019.7|38929.3|628
1658801400000|2022-07-26 02:10:00|39024|38974|39037.4|38955|39060.3|38974.1|39015.2|38937.3|668
1658801700000|2022-07-26 02:15:00|39038.6|38955.6|39050.2|38954|39072.3|38975.6|39021.7|38935.9|492
1658802000000|2022-07-26 02:20:00|39055.1|38952.3|39048.4|38955.9|39062.1|38978.3|39019|38938.7|647
1658802300000|2022-07-26 02:25:00|39041.2|38956.2|39069.4|38950.4|39076.4|38992.7|39012.7|38943.1|546
1658802600000|2022-07-26 02:30:00|39068.4|38948.6|39054.3|38955.1|39070.9|38982|39026.8|38935.3|593
1658802900000|2022-07-26 02:35:00|39050.7|38958.3|39052.5|38960.1|39071.5|38981.5|39026.2|38933.6|656
1658803200000|2022-07-26 02:40:00|39057.4|38962.9|39042.6|38939.7|39073|38988.5|38983.7|38927|656
1658803500000|2022-07-26 02:45:00|39048|38940.8|39029.3|38936.8|39059.8|38964.9|39007.2|38922.4|712
1658803800000|2022-07-26 02:50:00|39029.6|38937.9|39015.8|38938.2|39042.9|38965.7|38983.2|38918.1|708
1658804100000|2022-07-26 02:55:00|39015.3|38938.6|39048.6|38965.1|39059.3|38988.4|38992.8|38921.2|671
1658804400000|2022-07-26 03:00:00|39050.8|38963.2|39047.9|38957.9|39065.6|38983.8|39025.6|38947.5|628
1658804700000|2022-07-26 03:05:00|39048.3|38960.4|39055.4|38946.1|39059.2|38984|39004|38916.4|601
1658805000000|2022-07-26 03:10:00|39049.2|38948.6|39049.9|38971.6|39061.9|38990.9|39015.2|38934.5|542
1658805300000|2022-07-26 03:15:00|39051.3|38970.1|39063.1|38973.3|39068.4|38985.2|39032.6|38948.4|473
1658805600000|2022-07-26 03:20:00|39066.1|38974|39056.3|38970.1|39068|38990|39033.7|38961.3|469
1658805900000|2022-07-26 03:25:00|39048.6|38974.6|39056.8|38975|39080.9|38991.1|39035.8|38959|517
1658806200000|2022-07-26 03:30:00|39056.6|38976|39090.5|38979.6|39090.5|39006.8|39040|38953.5|553
1658806500000|2022-07-26 03:35:00|39089.5|38984.7|39095.6|39004.9|39111|39032.3|39046.2|38972.2|529
1658806800000|2022-07-26 03:40:00|39095.5|39005.3|39089.2|38993.4|39100.2|39022.1|39060.2|38988.3|629
1658807100000|2022-07-26 03:45:00|39090.7|38993.2|39090.8|39004.6|39103.4|39035.9|39049.2|38982.1|528
1658807400000|2022-07-26 03:50:00|39094.9|39001.1|39089.3|39002.5|39113.6|39024.3|39064.2|38993.4|611
1658807700000|2022-07-26 03:55:00|39092.1|39000.8|39083.7|38997|39103.3|39025.8|39064.1|38989.4|546
1658808000000|2022-07-26 04:00:00|39087.6|38992.6|39098.7|39006.3|39104.5|39031.3|39065.8|38991.5|573
1658808300000|2022-07-26 04:05:00|39097.3|39007.3|39070.1|39020.1|39107.1|39027.4|39068.6|38992.6|584
1658808600000|2022-07-26 04:10:00|39070.3|39020.3|39094|39003.6|39112.4|39024.7|39064.7|38980.2|456
1658808900000|2022-07-26 04:15:00|39087.8|39007.3|39069.2|39019.2|39104.9|39033.6|39046.1|38989.4|537
1658809200000|2022-07-26 04:20:00|39069.8|39019.8|39098.3|39009.8|39109|39033.1|39048.9|38993.2|525
1658809500000|2022-07-26 04:25:00|39094.2|39010.4|39113.2|39013.5|39123.7|39040.8|39069.7|38998.4|494
1658809800000|2022-07-26 04:30:00|39115.2|39010.8|39089.2|39039.2|39127.1|39047.5|39059.5|38998.5|515
1658810100000|2022-07-26 04:35:00|39103|39023.3|39117.4|39016.4|39126.1|39042.9|39088.4|38994.9|497
1658810400000|2022-07-26 04:40:00|39119.3|39013.6|39113.6|39029.7|39137.8|39071|39086.1|39007.5|422
1658810700000|2022-07-26 04:45:00|39097.5|39029.9|39116.9|39018.3|39130.1|39063.5|39079.3|39006.6|427
1658811000000|2022-07-26 04:50:00|39116.3|39017.2|39087.6|39037.6|39123.7|39040.5|39070.7|39001|406
1658811300000|2022-07-26 04:55:00|39107|39022.4|39110.8|39010.4|39124.5|39054.5|39072.8|38996.2|459
1658811600000|2022-07-26 05:00:00|39113.6|39011.3|39113.6|39026.2|39124.7|39058.4|39071.1|39001.6|502
1658811900000|2022-07-26 05:05:00|39094.7|39044.7|39101.1|39018.8|39118.8|39051.9|39055.4|39000|604
1658812200000|2022-07-26 05:10:00|39102.2|39020.4|39093.3|39017|39119.3|39050.9|39051.3|38997.2|601
1658812500000|2022-07-26 05:15:00|39080.2|39030.2|39084|39034|39115.3|39052.9|39054.5|39001.2|556
1658812800000|2022-07-26 05:20:00|39084.4|39034.4|39125.3|39031.7|39131.9|39063|39069.4|38997.9|526
1658813100000|2022-07-26 05:25:00|39125|39030.6|39113.5|39019.4|39125|39058.9|39072.5|38999.7|529
1658813400000|2022-07-26 05:30:00|39109.8|39020.1|39110.1|39011.3|39123.4|39042.3|39085.4|38996.9|528
1658813700000|2022-07-26 05:35:00|39108.7|39015.3|39110.9|39025.5|39120.1|39042.2|39085.1|39001.6|518
1658814000000|2022-07-26 05:40:00|39112.4|39024.8|39104|39054|39137.8|39074.1|39075|39016.9|556
1658814300000|2022-07-26 05:45:00|39102.6|39052.6|39114.1|39036.8|39135.4|39074.4|39080.6|39021.6|588
1658814600000|2022-07-26 05:50:00|39114.6|39032.9|39127.6|39032.3|39157|39101|39085.5|39009.8|536
1658814900000|2022-07-26 05:55:00|39128.8|39031.1|39150.5|39061|39156.1|39106.6|39101.6|39024.6|609
1658815200000|2022-07-26 06:00:00|39158.1|39048.8|39118.2|39098.2|39160.5|39100|39093.5|39036.8|887
1658815500000|2022-07-26 06:05:00|39118.4|39098.4|39106.3|39086.3|39149|39099.9|39098.4|39052|661
1658815800000|2022-07-26 06:10:00|39105.8|39085.8|39101.7|39081.7|39144.3|39094|39097.2|39052.4|585
1658816100000|2022-07-26 06:15:00|39102.1|39082.1|39147.5|39065.7|39161.4|39090.9|39091.3|39046.8|734
1658816400000|2022-07-26 06:20:00|39146.6|39065.3|39132.7|39082.7|39163.3|39125.5|39093.7|39052.2|727
1658816700000|2022-07-26 06:25:00|39158|39063.7|39098.2|39078.2|39158|39099.9|39095.9|39050.2|616
1658817000000|2022-07-26 06:30:00|39097.6|39077.6|39103.9|39083.9|39131.3|39093.3|39095.8|39049.2|668
1658817300000|2022-07-26 06:35:00|39099.3|39079.3|39083.2|39063.2|39110.9|39090.9|39075.6|39055.6|791
1658817600000|2022-07-26 06:40:00|39083.9|39063.9|39074.3|39054.3|39110.2|39071.5|39066.8|39033.6|670
1658817900000|2022-07-26 06:45:00|39068.9|39048.9|39069|39049|39075.9|39055.9|39059.6|39039.6|690
1658818200000|2022-07-26 06:50:00|39070.4|39050.4|39089|39069|39089.5|39069.5|39060.3|39040.3|623
1658818500000|2022-07-26 06:55:00|39088.1|39068.1|39111.5|39091.5|39117.6|39097.6|39066|39046|981
1658818800000|2022-07-26 07:00:00|39112.1|39092.1|39087.8|39067.8|39142.6|39112.8|39085.8|39045.2|970
1658819100000|2022-07-26 07:05:00|39087.7|39067.7|39075.8|39055.8|39121.5|39072.8|39046.7|39006.3|908
1658819400000|2022-07-26 07:10:00|39076.4|39056.4|39027.5|39007.5|39110|39068.8|39021.6|38973.6|937
1658819700000|2022-07-26 07:15:00|39028.4|39008.4|39020.4|39000.4|39084.5|39054.5|39012.2|38987.7|899
1658820000000|2022-07-26 07:20:00|39020.1|39000.1|39013.4|38993.4|39036.4|39016.4|39004.2|38984.2|874
1658820300000|2022-07-26 07:25:00|39013.3|38993.3|38975.2|38955.2|39017.8|38997.8|38966.4|38946.4|852
1658820600000|2022-07-26 07:30:00|38973.6|38953.6|38990.6|38970.6|38993.9|38973.9|38963|38943|910
1658820900000|2022-07-26 07:35:00|38990.8|38970.8|38924.9|38904.9|39002.8|38982.8|38892.4|38850.8|870
1658821200000|2022-07-26 07:40:00|38924.8|38904.8|38874.3|38854.3|38939.5|38919.5|38866|38846|887
1658821500000|2022-07-26 07:45:00|38875|38855|38924.1|38904.1|38928|38908|38867.3|38847.3|863
1658821800000|2022-07-26 07:50:00|38925.7|38905.7|38952.5|38932.5|38952.5|38932.5|38916.6|38896.6|782
1658822100000|2022-07-26 07:55:00|38952.3|38932.3|38962.2|38942.2|38970.6|38950.6|38946.4|38926.4|872
1658822400000|2022-07-26 08:00:00|38960.6|38940.6|39036|39016|39058.4|39020.6|38951|38924|884
1658822700000|2022-07-26 08:05:00|39036.2|39016.2|39066.8|39046.8|39100.3|39075.2|39006.6|38957.9|951
1658823000000|2022-07-26 08:10:00|39066.9|39046.9|39068.4|39048.4|39107.5|39080.2|39043.1|38991.9|939
1658823300000|2022-07-26 08:15:00|39069.1|39049.1|39049.1|39029.1|39094.3|39058.1|39048.7|39005.5|861
1658823600000|2022-07-26 08:20:00|39049.7|39029.7|39035.4|39015.4|39071.3|39037.4|39032.1|38980.7|775
1658823900000|2022-07-26 08:25:00|39035.2|39015.2|39043.7|39023.7|39068.1|39036.1|39026.6|38959.4|810
1658824200000|2022-07-26 08:30:00|39042.6|39022.6|39020.5|39000.5|39055.8|39022.6|38992.9|38962|794
1658824500000|2022-07-26 08:35:00|39021.7|39001.7|39045.1|39025.1|39059.2|39039.2|39019.4|38967.4|884
1658824800000|2022-07-26 08:40:00|39045.9|39025.9|39033.6|39013.6|39054.4|39034.4|39027|39007|787
1658825100000|2022-07-26 08:45:00|39033.3|39013.3|39074.9|39054.9|39074.9|39054.9|39032.8|39012.8|745
1658825400000|2022-07-26 08:50:00|39092.6|39072.6|39158.5|39138.5|39162.8|39142.8|39086|39066|862
1658825700000|2022-07-26 08:55:00|39158.7|39138.7|39105.1|39085.1|39159|39139|39085.4|39065.4|847
1658826000000|2022-07-26 09:00:00|39102.9|39082.9|39118.1|39098.1|39123.6|39103.6|39101.3|39081.3|746
1658826300000|2022-07-26 09:05:00|39118.8|39098.8|39113.7|39093.7|39125|39105|39105|39085|763
1658826600000|2022-07-26 09:10:00|39113.6|39093.6|39165.2|39145.2|39171.1|39151.1|39108|39088|821
1658826900000|2022-07-26 09:15:00|39165.7|39145.7|39184.3|39164.3|39194.8|39174.8|39154.1|39134.1|846
1658827200000|2022-07-26 09:20:00|39184.4|39164.4|39312.2|39292.2|39341.6|39308.3|39180.6|39160.6|920
1658827500000|2022-07-26 09:25:00|39308.2|39288.2|39403.6|39383.6|39470.2|39430.2|39307.8|39287.8|939
1658827800000|2022-07-26 09:30:00|39403|39383|39450.6|39430.6|39474.9|39451|39398.6|39378.6|895
1658828100000|2022-07-26 09:35:00|39451|39431|39434.2|39414.2|39458.8|39438.8|39416.1|39396.1|797
1658828400000|2022-07-26 09:40:00|39434.4|39414.4|39437.7|39417.7|39444.8|39424.8|39424.8|39404.8|789
1658828700000|2022-07-26 09:45:00|39438.3|39418.3|39407.6|39387.6|39463.4|39443.4|39400.1|39380.1|921
1658829000000|2022-07-26 09:50:00|39407.3|39387.3|39409.5|39389.5|39414.2|39394.2|39383.2|39363.2|869
1658829300000|2022-07-26 09:55:00|39411.2|39391.2|39406.3|39386.3|39422.9|39402.9|39401.8|39381.8|953
1658829600000|2022-07-26 10:00:00|39405.2|39385.2|39430.9|39410.9|39439.1|39419.1|39405.2|39385.2|841
1658829900000|2022-07-26 10:05:00|39431.1|39411.1|39491.4|39471.4|39517.8|39490.1|39402.4|39382.4|1022
1658830200000|2022-07-26 10:10:00|39492|39472|39577.8|39557.8|39585.4|39565.4|39489.1|39469.1|1016
1658830500000|2022-07-26 10:15:00|39580.1|39560.1|39659.8|39639.8|39684.3|39664.3|39569.9|39549.9|1042
1658830800000|2022-07-26 10:20:00|39658.4|39638.4|39555.3|39535.3|39665.9|39645.9|39529.4|39509.4|1035
1658831100000|2022-07-26 10:25:00|39556.8|39536.8|39513.7|39493.7|39564.9|39544.9|39505.5|39485.5|966
1658831400000|2022-07-26 10:30:00|39512.3|39492.3|39479.9|39459.9|39520|39500|39445.7|39425.7|925
1658831700000|2022-07-26 10:35:00|39479.6|39459.6|39459.3|39439.3|39514.7|39494.7|39454.3|39434.3|978
1658832000000|2022-07-26 10:40:00|39459.6|39439.6|39444.5|39424.5|39481.5|39461.5|39390.7|39370.7|955
1658832300000|2022-07-26 10:45:00|39443.7|39423.7|39460.8|39440.8|39488.9|39468.9|39429.6|39409.6|930
1658832600000|2022-07-26 10:50:00|39460.3|39440.3|39469.9|39449.9|39485|39465|39455.2|39435.2|924
1658832900000|2022-07-26 10:55:00|39469.2|39449.2|39445.8|39425.8|39513.9|39474.8|39439.3|39419.3|885
1658833200000|2022-07-26 11:00:00|39445.6|39425.6|39460.8|39440.8|39508.6|39461.2|39440.1|39397.9|860
1658833500000|2022-07-26 11:05:00|39460.6|39440.6|39443|39423|39492.2|39456.6|39434.9|39413.2|892
1658833800000|2022-07-26 11:10:00|39444|39424|39500.5|39480.5|39503.7|39483.7|39439.4|39419.4|780
1658834100000|2022-07-26 11:15:00|39500.1|39480.1|39533|39513|39547.6|39527.6|39489.2|39469.2|884
1658834400000|2022-07-26 11:20:00|39532.9|39512.9|39508|39488|39535.3|39515.3|39502.9|39482.9|902
1658834700000|2022-07-26 11:25:00|39508.5|39488.5|39556.9|39536.9|39569.8|39549.8|39505.3|39485.3|835
1658835000000|2022-07-26 11:30:00|39555.8|39535.8|39545.3|39525.3|39584.5|39564.5|39536.1|39516.1|875
1658835300000|2022-07-26 11:35:00|39544.9|39524.9|39585.4|39565.4|39594.9|39574.9|39539|39519|911
1658835600000|2022-07-26 11:40:00|39585.6|39565.6|39612.8|39592.8|39623.8|39603.8|39568.3|39548.3|889
1658835900000|2022-07-26 11:45:00|39611.9|39591.9|39604.5|39584.5|39636|39601.9|39577.3|39547|863
1658836200000|2022-07-26 11:50:00|39601.8|39581.8|39597.1|39577.1|39640.5|39601.8|39583.1|39544.4|831
1658836500000|2022-07-26 11:55:00|39596.3|39576.3|39672.8|39552.8|39677.9|39581.2|39586.8|39519.3|957
1658836800000|2022-07-26 12:00:00|39673.5|39553.5|39627.7|39577.7|39734.7|39614.7|39489.2|39385.2|1025
1658837100000|2022-07-26 12:05:00|39628.5|39578.5|39643.3|39623.3|39715|39647.8|39616.2|39554.4|848
1658837400000|2022-07-26 12:10:00|39643.6|39623.6|39644.5|39569.7|39646.6|39626.6|39569.2|39522.1|895
1658837700000|2022-07-26 12:15:00|39644.1|39566.5|39599.9|39579.9|39728.3|39675.4|39531.1|39495.6|1096
1658838000000|2022-07-26 12:20:00|39605.5|39585.5|39592.5|39572.5|39645.9|39594.9|39585|39535|939
1658838300000|2022-07-26 12:25:00|39593.6|39573.6|39614|39564|39652.3|39626.8|39591.5|39547.5|899
1658838600000|2022-07-26 12:30:00|39609.7|39559.7|39533.9|39483.9|39638.8|39583.7|39457.2|39437.2|942
1658838900000|2022-07-26 12:35:00|39530.4|39480.4|39494.1|39444.1|39593|39550.3|39443.1|39393.3|946
1658839200000|2022-07-26 12:40:00|39494.6|39444.6|39491.9|39471.9|39508.2|39473.2|39455.1|39433.9|876
1658839500000|2022-07-26 12:45:00|39490.6|39470.6|39487.5|39467.5|39525.8|39505.8|39479.4|39459.4|868
1658839800000|2022-07-26 12:50:00|39486.9|39466.9|39416.3|39396.3|39496.9|39476.9|39415.2|39395.2|891
1658840100000|2022-07-26 12:55:00|39418.8|39398.8|39402.4|39382.4|39476.7|39456.7|39399.9|39379.9|924
1658840400000|2022-07-26 13:00:00|39404.8|39384.8|39385.2|39365.2|39470.7|39450.7|39382.7|39362.7|1084
1658840700000|2022-07-26 13:05:00|39383.6|39363.6|39421.5|39401.5|39426.5|39406.5|39374.2|39354.2|956
1658841000000|2022-07-26 13:10:00|39420.7|39400.7|39442.6|39422.6|39446|39426|39416.3|39396.3|890
1658841300000|2022-07-26 13:15:00|39442|39422|39429.3|39409.3|39455.7|39435.7|39412.8|39392.8|758
1658841600000|2022-07-26 13:20:00|39430.2|39410.2|39403|39383|39442.7|39416.9|39382|39349.6|886
1658841900000|2022-07-26 13:25:00|39402.4|39382.4|39388.5|39368.5|39405.1|39383.7|39351.2|39301.8|879
1658842200000|2022-07-26 13:30:00|39390.4|39370.4|39409.8|39389.8|39425.3|39405.3|39380.4|39360.4|960
1658842500000|2022-07-26 13:35:00|39409.4|39389.4|39403.3|39383.3|39423.7|39403.7|39389.5|39369.5|890
1658842800000|2022-07-26 13:40:00|39404.3|39384.3|39408.3|39388.3|39409.4|39389.4|39378.8|39358.8|906
1658843100000|2022-07-26 13:45:00|39408.4|39388.4|39499|39479|39505.5|39485.5|39408|39388|1024
1658843400000|2022-07-26 13:50:00|39496|39476|39452.2|39432.2|39514.2|39494.2|39435.6|39415.6|1018
1658843700000|2022-07-26 13:55:00|39453.1|39433.1|39450.1|39368.9|39489.4|39444.3|39392.1|39350.2|1029
1658844000000|2022-07-26 14:00:00|39449.1|39362.4|39469.8|39449.8|39483.6|39460.7|39414.5|39326|1119
1658844300000|2022-07-26 14:05:00|39469.1|39449.1|39516.8|39496.8|39532.6|39512.6|39453.6|39433.6|1053
1658844600000|2022-07-26 14:10:00|39516.1|39496.1|39586.6|39566.6|39586.8|39566.8|39489.1|39469.1|996
1658844900000|2022-07-26 14:15:00|39590.7|39570.7|39523.5|39503.5|39627.3|39607.3|39523.5|39503.5|1019
1658845200000|2022-07-26 14:20:00|39522.1|39502.1|39508.1|39488.1|39608.2|39559.3|39491.3|39471.3|1036
1658845500000|2022-07-26 14:25:00|39508|39488|39490.4|39470.4|39520.5|39500.5|39475.6|39455.6|987
1658845800000|2022-07-26 14:30:00|39487.7|39467.7|39458.8|39438.8|39506.6|39486.6|39451.5|39431.5|1034
1658846100000|2022-07-26 14:35:00|39459.1|39439.1|39463.1|39443.1|39483.2|39463.2|39448.7|39428.7|898
1658846400000|2022-07-26 14:40:00|39463.6|39443.6|39489.5|39469.5|39494.5|39474.5|39460.9|39440.9|974
1658846700000|2022-07-26 14:45:00|39489.7|39469.7|39493.6|39473.6|39516.1|39496.1|39473.2|39453.2|1040
1658847000000|2022-07-26 14:50:00|39493.3|39473.3|39509.2|39489.2|39515.6|39495.6|39485.7|39465.7|998
1658847300000|2022-07-26 14:55:00|39508.5|39488.5|39508.3|39488.3|39550.3|39516.8|39502.2|39461|1075
1658847600000|2022-07-26 15:00:00|39508.9|39488.9|39518.2|39468.2|39536.2|39503.3|39490.4|39454.2|988
1658847900000|2022-07-26 15:05:00|39517.5|39467.5|39527|39507|39548|39521.3|39505.7|39458.5|855
1658848200000|2022-07-26 15:10:00|39527.4|39507.4|39522.4|39502.4|39532.6|39512.6|39517.1|39497.1|808
1658848500000|2022-07-26 15:15:00|39521.9|39501.9|39534.2|39514.2|39543.1|39523.1|39510.2|39490.2|867
1658848800000|2022-07-26 15:20:00|39539.5|39519.5|39618.9|39598.9|39637.2|39613|39535.9|39515.9|814
1658849100000|2022-07-26 15:25:00|39619.1|39599.1|39626.5|39606.5|39654.8|39634.8|39619.1|39593.8|878
1658849400000|2022-07-26 15:30:00|39626.3|39606.3|39638.8|39588.8|39657|39610.8|39615.2|39565.4|722
1658849700000|2022-07-26 15:35:00|39638.6|39588.6|39617.4|39597.4|39666.1|39614.4|39607.4|39555.9|741
1658850000000|2022-07-26 15:40:00|39617.8|39597.8|39562.1|39542.1|39623|39598.7|39537|39506|780
1658850300000|2022-07-26 15:45:00|39565.1|39545.1|39647.2|39565.5|39654|39598.8|39563.5|39543.5|724
1658850600000|2022-07-26 15:50:00|39632.4|39582.4|39604.3|39584.3|39657.1|39597.2|39587.6|39566.2|869
1658850900000|2022-07-26 15:55:00|39604.7|39584.7|39605.7|39585.7|39630|39589.8|39584.9|39556|766
1658851200000|2022-07-26 16:00:00|39606.3|39586.3|39608.2|39588.2|39612.1|39592.1|39597.8|39577.8|632
1658851500000|2022-07-26 16:05:00|39607.7|39587.7|39612.6|39592.6|39627.8|39607.8|39601.6|39581.6|730
1658851800000|2022-07-26 16:10:00|39609.5|39589.5|39628.4|39608.4|39635.3|39615.3|39603.7|39583.7|694
1658852100000|2022-07-26 16:15:00|39626.5|39606.5|39607|39587|39631.8|39611.8|39589.6|39569.6|792
1658852400000|2022-07-26 16:20:00|39606.6|39586.6|39609.1|39589.1|39676|39631.8|39603.5|39560.5|813
1658852700000|2022-07-26 16:25:00|39609|39589|39580.7|39560.7|39609.5|39589.5|39574.4|39554.4|668
1658853000000|2022-07-26 16:30:00|39580.6|39560.6|39567.7|39547.7|39585.1|39565.1|39558.2|39538.2|600
1658853300000|2022-07-26 16:35:00|39567.9|39547.9|39585.8|39565.8|39585.8|39565.8|39564.2|39544.2|642
1658853600000|2022-07-26 16:40:00|39584.1|39564.1|39555.5|39535.5|39590.7|39570.7|39550.3|39530.3|591
1658853900000|2022-07-26 16:45:00|39555.7|39535.7|39540.2|39520.2|39563.3|39543.3|39539.2|39519.2|598
1658854200000|2022-07-26 16:50:00|39540.3|39520.3|39541.8|39521.8|39556|39536|39537.6|39517.6|552
1658854500000|2022-07-26 16:55:00|39541.9|39521.9|39536.7|39516.7|39551|39531|39531.9|39511.9|586
1658854800000|2022-07-26 17:00:00|39536.5|39516.5|39520.7|39500.7|39544.6|39524.6|39517.9|39497.9|778
1658855100000|2022-07-26 17:05:00|39519.3|39499.3|39520.7|39500.7|39559.9|39539.9|39517.4|39497.4|708
1658855400000|2022-07-26 17:10:00|39520.6|39500.6|39519.7|39499.7|39528.6|39508.6|39514.5|39494.5|620
1658855700000|2022-07-26 17:15:00|39519.8|39499.8|39569.5|39549.5|39591.1|39555.8|39513.4|39493.4|615
1658856000000|2022-07-26 17:20:00|39569.3|39549.3|39557.2|39537.2|39571.5|39551.5|39538|39518|562
1658856300000|2022-07-26 17:25:00|39559.3|39539.3|39578.4|39558.4|39590|39570|39559.2|39539.2|598
1658856600000|2022-07-26 17:30:00|39577.6|39557.6|39619.2|39599.2|39620.4|39600.4|39562.2|39542.2|658
1658856900000|2022-07-26 17:35:00|39619.1|39599.1|39609.9|39589.9|39619.4|39599.4|39588.5|39568.5|606
1658857200000|2022-07-26 17:40:00|39612|39592|39623.2|39546.2|39645.4|39596.9|39597.6|39543.4|672
1658857500000|2022-07-26 17:45:00|39623.4|39546.1|39609.3|39589.3|39632|39594.9|39589.7|39543.8|607
1658857800000|2022-07-26 17:50:00|39608.8|39588.8|39610.8|39590.8|39643.5|39605|39602.6|39567.4|509
1658858100000|2022-07-26 17:55:00|39611.5|39591.5|39602.2|39582.2|39651.4|39601.1|39596.7|39552|674
1658858400000|2022-07-26 18:00:00|39601.4|39581.4|39572.2|39522.2|39621.2|39584.1|39553.7|39511.1|691
1658858700000|2022-07-26 18:05:00|39570.4|39520.4|39557.6|39537.6|39597.1|39541.8|39532.6|39511.8|799
1658859000000|2022-07-26 18:10:00|39557.2|39537.2|39555.1|39535.1|39562.4|39542.4|39547.2|39527.2|862
1658859300000|2022-07-26 18:15:00|39554.6|39534.6|39563.7|39543.7|39568.8|39548.8|39551.7|39531.7|582
1658859600000|2022-07-26 18:20:00|39563.4|39543.4|39563.8|39543.8|39584.3|39564.3|39562|39542|561
1658859900000|2022-07-26 18:25:00|39563.6|39543.6|39560.8|39540.8|39566.9|39546.9|39555|39535|505
1658860200000|2022-07-26 18:30:00|39561.4|39541.4|39578.1|39558.1|39582.6|39562.6|39560.1|39540.1|528
1658860500000|2022-07-26 18:35:00|39577.4|39557.4|39576.5|39556.5|39585.4|39565.4|39572.7|39552.7|561
1658860800000|2022-07-26 18:40:00|39576.6|39556.6|39572.3|39552.3|39578.8|39558.8|39565.8|39545.8|536
1658861100000|2022-07-26 18:45:00|39572.7|39552.7|39578.6|39558.6|39582.9|39562.9|39564.7|39544.7|567
1658861400000|2022-07-26 18:50:00|39578.4|39558.4|39575.7|39555.7|39585|39565|39572.7|39552.7|500
1658861700000|2022-07-26 18:55:00|39575.6|39555.6|39580.7|39560.7|39590.5|39570.5|39566.2|39546.2|653
1658862000000|2022-07-26 19:00:00|39581.9|39561.9|39581.4|39561.4|39586.8|39566.8|39568.1|39548.1|714
1658862300000|2022-07-26 19:05:00|39585.7|39565.7|39576.7|39556.7|39592|39572|39573.8|39553.8|671
1658862600000|2022-07-26 19:10:00|39576.5|39556.5|39584.2|39564.2|39590.5|39570.5|39568.1|39548.1|694
1658862900000|2022-07-26 19:15:00|39583.7|39563.7|39595.2|39575.2|39598|39578|39579.7|39559.7|593
1658863200000|2022-07-26 19:20:00|39594.4|39574.4|39584.7|39564.7|39597.4|39577.4|39575.7|39555.7|542
1658863500000|2022-07-26 19:25:00|39584.8|39564.8|39580.7|39560.7|39589|39569|39574.7|39554.7|548
1658863800000|2022-07-26 19:30:00|39580.2|39560.2|39576.8|39556.8|39589.2|39569.2|39570.8|39550.8|505
1658864100000|2022-07-26 19:35:00|39576.7|39556.7|39561.1|39541.1|39586.6|39566.6|39556|39536|551
1658864400000|2022-07-26 19:40:00|39561.7|39541.7|39565.2|39545.2|39569|39549|39553|39533|490
1658864700000|2022-07-26 19:45:00|39565.1|39545.1|39575.1|39555.1|39585.2|39565.2|39563.2|39543.2|537
1658865000000|2022-07-26 19:50:00|39574.4|39554.4|39578.2|39558.2|39583.3|39563.3|39569.7|39549.7|494
1658865300000|2022-07-26 19:55:00|39578.3|39558.3|39617.7|39597.7|39645.7|39597.7|39578|39558|611
1658865600000|2022-07-26 20:00:00|39617.6|39597.6|39654.8|39566.9|39674.7|39600.1|39583.4|39526.5|748
1658865900000|2022-07-26 20:05:00|39653.6|39567.8|39673.6|39587.5|39701.8|39611.4|39619.1|39562.1|446
1658866200000|2022-07-26 20:10:00|39673.3|39585.1|39677.8|39584.1|39707.6|39620.5|39625.2|39566.4|445
1658866500000|2022-07-26 20:15:00|39680.4|39582.7|39665.5|39573.7|39697.2|39608.2|39627.9|39568.3|375
1658866800000|2022-07-26 20:20:00|39667.3|39572.3|39661.1|39586.8|39697.3|39632.9|39625.3|39569.4|594
1658867100000|2022-07-26 20:25:00|39661.8|39587.8|39709|39592|39709.5|39632.4|39629.9|39567|511
1658867400000|2022-07-26 20:30:00|39710|39590|39683.1|39593.1|39710|39637.2|39645.5|39571.9|326
1658867700000|2022-07-26 20:35:00|39684.2|39591.7|39648.3|39628.3|39704.2|39631|39647.1|39579.4|350
1658868000000|2022-07-26 20:40:00|39648.1|39628.1|39702.1|39582.1|39702.1|39631|39648.1|39580.6|311
1658868300000|2022-07-26 20:45:00|39701.9|39581.9|39694.4|39593.6|39704.9|39630.3|39649.6|39575.5|367
1658868600000|2022-07-26 20:50:00|39693.5|39594|39697.2|39609.6|39719.2|39631.5|39648|39575.7|390
1658868900000|2022-07-26 20:55:00|39696.4|39611.4|39714.5|39595|39727.5|39634.9|39671|39585.7|306
1658869200000|2022-07-26 21:00:00|39714.6|39594.6|39719.3|39599.3|39724.5|39604.5|39709.2|39594.6|42
1658869500000|2022-07-26 21:05:00|39715.6|39595.6|39706.7|39602|39725.1|39617.4|39702.9|39595.6|121
1658869800000|2022-07-26 21:10:00|39710.9|39591.4|39714.9|39597|39721.8|39633|39672.8|39569.6|330
1658870100000|2022-07-26 21:15:00|39715.5|39598.3|39717.2|39597.2|39718.7|39632|39680.5|39589.9|328
1658870400000|2022-07-26 21:20:00|39717.6|39597.6|39709.5|39589.5|39720.4|39646|39665|39586.4|315
1658870700000|2022-07-26 21:25:00|39708.8|39588.8|39707.1|39593.9|39712.9|39639|39659|39581.5|191
1658871000000|2022-07-26 21:30:00|39712.2|39592.2|39702.4|39593.1|39715.2|39641.5|39661.5|39585|203
1658871300000|2022-07-26 21:35:00|39708.3|39588.3|39706.3|39586.3|39712.5|39641|39660|39580.5|208
1658871600000|2022-07-26 21:40:00|39709.9|39589.9|39718.7|39598.7|39724|39647|39667|39589.7|176
1658871900000|2022-07-26 21:45:00|39718.8|39598.8|39704.9|39611.2|39720.7|39619.2|39698.6|39592.8|197
1658872200000|2022-07-26 21:50:00|39718.2|39598.2|39716.1|39596.1|39722|39650|39670|39588.9|222
1658872500000|2022-07-26 21:55:00|39713.1|39599|39706.2|39591.1|39721.9|39641.5|39661.5|39581.6|256
1658872800000|2022-07-26 22:00:00|39694.9|39574.9|39698|39595.4|39717.4|39607.2|39690.1|39573.6|449
1658873100000|2022-07-26 22:05:00|39702.9|39593|39691.1|39587.4|39715.2|39603.9|39688.4|39583.9|309
1658873400000|2022-07-26 22:10:00|39690.5|39587.2|39649.7|39547.6|39699.5|39608.7|39632.5|39540.7|769
1658873700000|2022-07-26 22:15:00|39649.3|39547.7|39665.5|39559.2|39682|39587.6|39635.7|39537.4|524
1658874000000|2022-07-26 22:20:00|39666.3|39558.2|39672.8|39567.2|39681.1|39593.9|39643.9|39550|292
1658874300000|2022-07-26 22:25:00|39664.3|39575.8|39681|39561|39685.2|39576|39663.8|39557.5|266
1658874600000|2022-07-26 22:30:00|39668.4|39568.2|39659.3|39566.8|39683.1|39601.5|39621.5|39549|372
1658874900000|2022-07-26 22:35:00|39667.3|39558.5|39663.7|39561.3|39674.5|39586.8|39636.8|39545.6|309
1658875200000|2022-07-26 22:40:00|39668.1|39557.3|39674.5|39554.5|39677.6|39589|39639|39546.2|403
1658875500000|2022-07-26 22:45:00|39674.6|39554.6|39673.6|39553.6|39675.8|39572.6|39651.3|39540.7|476
1658875800000|2022-07-26 22:50:00|39673.5|39553.5|39666.2|39557.5|39674.1|39565|39654.9|39545.1|312
1658876100000|2022-07-26 22:55:00|39666.5|39557.1|39662.1|39552.7|39674.2|39563.8|39652.9|39546.3|375
1658876400000|2022-07-26 23:00:00|39663.5|39553.4|39653.1|39552.8|39672.2|39563.5|39643.6|39542.9|496
1658876700000|2022-07-26 23:05:00|39651.8|39553.8|39645.7|39551.6|39664.3|39559.8|39640.8|39534.8|457
1658877000000|2022-07-26 23:10:00|39653.5|39544.8|39634.2|39514.2|39661.4|39555.4|39625.3|39513.8|367
1658877300000|2022-07-26 23:15:00|39634.4|39514.4|39630.6|39515.4|39646.7|39529.8|39618.8|39506.6|402
1658877600000|2022-07-26 23:20:00|39632.2|39513.7|39635.1|39515.1|39638|39533|39618|39505.6|389
1658877900000|2022-07-26 23:25:00|39634.6|39514.6|39634.4|39514.4|39641.4|39530.9|39621.3|39508.1|422
1658878200000|2022-07-26 23:30:00|39630.6|39517.6|39640.9|39520.9|39643.7|39537.4|39624.4|39510.8|439
1658878500000|2022-07-26 23:35:00|39640.8|39520.8|39642.4|39522.4|39645.7|39537|39622|39509.6|428
1658878800000|2022-07-26 23:40:00|39641.9|39521.9|39643.6|39523.6|39645.5|39540|39625|39516.3|320
1658879100000|2022-07-26 23:45:00|39638.7|39518.7|39642.7|39522.7|39648.2|39543|39622|39516|413
1658879400000|2022-07-26 23:50:00|39642.1|39522.1|39643.6|39523.6|39647.8|39555|39621.6|39518.3|439
1658879700000|2022-07-26 23:55:00|39643.5|39523.5|39649.8|39529.8|39651.3|39548|39625|39518.8|464
1658880000000|2022-07-27 00:00:00|39645|39525|39631.5|39513|39657.2|39555.2|39609.3|39505|750
1658880300000|2022-07-27 00:05:00|39630|39513.8|39617.8|39501.9|39633.2|39519.6|39601.7|39494.1|570
1658880600000|2022-07-27 00:10:00|39618|39502.3|39617.2|39502.1|39621.6|39513.5|39600.4|39491.7|515
1658880900000|2022-07-27 00:15:00|39615.6|39503.6|39610.3|39490.3|39618.3|39505.5|39584.2|39480.5|649
1658881200000|2022-07-27 00:20:00|39607.3|39492.7|39605.4|39506.4|39619|39509.4|39591.5|39485.1|596
1658881500000|2022-07-27 00:25:00|39605.2|39508.8|39612.5|39493.2|39624.9|39509.2|39601.6|39489.3|532
1658881800000|2022-07-27 00:30:00|39613.2|39493.4|39622.1|39509.8|39631.2|39541|39590.8|39493.3|579
1658882100000|2022-07-27 00:35:00|39614.6|39518.2|39620.2|39500.2|39626.8|39530|39580|39493.9|461
1658882400000|2022-07-27 00:40:00|39618.9|39498.9|39601.1|39487.1|39619.3|39524.6|39574.6|39483.4|545
1658882700000|2022-07-27 00:45:00|39604.3|39484.3|39595.8|39476.3|39604.7|39498.9|39572.4|39471.8|559
1658883000000|2022-07-27 00:50:00|39596.7|39476.7|39614.2|39505|39621.9|39514|39570.4|39472.8|595
1658883300000|2022-07-27 00:55:00|39614.1|39504.5|39602.7|39486.8|39618.1|39507.4|39581.1|39470.7|669
1658883600000|2022-07-27 01:00:00|39604.1|39485.9|39603.6|39483.6|39606.4|39508.9|39551.4|39473.7|611
1658883900000|2022-07-27 01:05:00|39603.3|39483.3|39589.1|39483.8|39608.1|39501.2|39575.8|39476|567
1658884200000|2022-07-27 01:10:00|39588.7|39483.4|39589.2|39476|39603.5|39497.9|39575.9|39468.1|612
1658884500000|2022-07-27 01:15:00|39593|39473|39589.9|39477.9|39601|39510.4|39548.6|39463.9|717
1658884800000|2022-07-27 01:20:00|39589|39478.9|39562.9|39468.8|39597.5|39490.7|39539.5|39453.8|732
1658885100000|2022-07-27 01:25:00|39564.9|39466.6|39573.4|39508.5|39596|39509.9|39536.6|39457.2|766
1658885400000|2022-07-27 01:30:00|39574.6|39507.3|39557.4|39491.6|39611.3|39515.5|39555.5|39459.1|952
1658885700000|2022-07-27 01:35:00|39558.5|39489.5|39533.8|39476.1|39592.5|39502|39527.1|39447.6|850
1658886000000|2022-07-27 01:40:00|39531.2|39475.8|39576.8|39478.3|39590.3|39516|39531.2|39445.4|756
1658886300000|2022-07-27 01:45:00|39576.7|39478.5|39565.3|39445.3|39597.6|39491.5|39537.2|39445.3|689
1658886600000|2022-07-27 01:50:00|39549.6|39460.6|39554.6|39462.3|39576.7|39482.2|39530.4|39445.8|769
1658886900000|2022-07-27 01:55:00|39552.6|39462.9|39555|39464.1|39563.7|39499.5|39513.8|39448.2|652
1658887200000|2022-07-27 02:00:00|39554.7|39464.6|39558.9|39463.2|39570.9|39499.7|39519.7|39449.4|742
1658887500000|2022-07-27 02:05:00|39555.6|39466.3|39545.5|39464.6|39571.6|39490.1|39528.7|39444.3|557
1658887800000|2022-07-27 02:10:00|39545|39466.7|39556.6|39474.6|39572.4|39500.9|39515.4|39449|610
1658888100000|2022-07-27 02:15:00|39556.7|39475.2|39575.2|39486.7|39581.8|39501.8|39517|39454.3|607
1658888400000|2022-07-27 02:20:00|39575.5|39486.4|39572.2|39492.8|39593.5|39525|39541.6|39472.5|574
1658888700000|2022-07-27 02:25:00|39571.7|39490|39572.6|39479.2|39588.3|39519|39538.4|39468.6|457
1658889000000|2022-07-27 02:30:00|39570.3|39481.8|39562.5|39467.7|39588.7|39515|39534|39462.9|531
1658889300000|2022-07-27 02:35:00|39561.6|39475.7|39549.7|39463.4|39569.5|39498.6|39517.8|39450.8|604
1658889600000|2022-07-27 02:40:00|39549.6|39463.7|39551.9|39475.4|39581.7|39503.1|39522.2|39451.4|420
1658889900000|2022-07-27 02:45:00|39553.5|39474|39554.2|39473.1|39565.5|39501.5|39521.5|39452.5|503
1658890200000|2022-07-27 02:50:00|39554.7|39473.3|39563|39464.4|39581.6|39493|39533|39458.8|561
1658890500000|2022-07-27 02:55:00|39564.6|39463.3|39553.6|39472|39581.6|39517.8|39522.3|39463.3|758
1658890800000|2022-07-27 03:00:00|39555.9|39469.1|39549.9|39460.8|39567.1|39503.2|39515|39452.5|605
1658891100000|2022-07-27 03:05:00|39530.6|39480.6|39560.5|39463.4|39568.1|39501.6|39521.2|39446.5|566
1658891400000|2022-07-27 03:10:00|39557.3|39466.8|39555.5|39462.3|39565.5|39503.7|39523.7|39450.9|445
1658891700000|2022-07-27 03:15:00|39555.8|39463|39553.6|39452.4|39569.2|39498|39511|39440.2|465
1658892000000|2022-07-27 03:20:00|39553.1|39452.7|39546|39454.2|39563.3|39479.7|39517.4|39439.8|483
1658892300000|2022-07-27 03:25:00|39547.8|39455.7|39542.7|39463.9|39558.6|39478.3|39522.8|39438.6|419
1658892600000|2022-07-27 03:30:00|39545.2|39461.4|39536.6|39459.9|39575.8|39492|39512|39444.4|525
1658892900000|2022-07-27 03:35:00|39536.7|39457.5|39553.9|39454.7|39565.3|39483.2|39525.5|39439.7|463
1658893200000|2022-07-27 03:40:00|39554.4|39455.2|39562.3|39471.5|39591|39482.5|39544.8|39455.2|546
1658893500000|2022-07-27 03:45:00|39564.7|39469|39545|39467.1|39573.8|39494|39513.7|39442.1|601
1658893800000|2022-07-27 03:50:00|39546|39467.7|39552.2|39461.4|39577.7|39492.6|39521.2|39450.3|525
1658894100000|2022-07-27 03:55:00|39552.9|39460.5|39552.6|39469.8|39568.1|39488.2|39530.8|39447.8|419
1658894400000|2022-07-27 04:00:00|39552.4|39469.6|39553.3|39474.2|39575.3|39511.5|39526.3|39453.6|477
1658894700000|2022-07-27 04:05:00|39553.9|39473.9|39557.9|39457.1|39570.4|39498|39517.7|39448.4|545
1658895000000|2022-07-27 04:10:00|39556|39459.6|39546|39462.3|39563|39493|39513|39441.5|405
1658895300000|2022-07-27 04:15:00|39542.4|39464.7|39528.5|39448.9|39562|39484.3|39501.1|39430.9|501
1658895600000|2022-07-27 04:20:00|39527|39450.2|39528|39444.6|39547.5|39481.5|39499.3|39429.9|522
1658895900000|2022-07-27 04:25:00|39528.7|39444.1|39530.4|39434.7|39542.6|39475|39495|39429.2|487
1658896200000|2022-07-27 04:30:00|39529.9|39435.2|39516.7|39439.7|39536.3|39456.6|39489.1|39424|522
1658896500000|2022-07-27 04:35:00|39518.6|39437.7|39522.9|39428.7|39525.8|39468|39481|39420.6|483
1658896800000|2022-07-27 04:40:00|39518.4|39429.1|39533.9|39434.2|39544.1|39459.1|39499|39423.7|445
1658897100000|2022-07-27 04:45:00|39520.1|39434.3|39526.4|39441.8|39534.1|39461.6|39494.1|39430.4|543
1658897400000|2022-07-27 04:50:00|39524|39444.3|39524.8|39439.9|39539.3|39477|39491.2|39424.3|480
1658897700000|2022-07-27 04:55:00|39523.2|39441.5|39516.2|39435.1|39533.8|39461.2|39497.9|39421.4|370
1658898000000|2022-07-27 05:00:00|39515.7|39435.7|39504.4|39454.4|39537|39473.5|39473.1|39422.4|436
1658898300000|2022-07-27 05:05:00|39533.4|39442.3|39531.2|39455.6|39543.5|39482.8|39480.2|39424.5|505
1658898600000|2022-07-27 05:10:00|39531.7|39455.4|39514.4|39464.4|39566.2|39516.5|39500.1|39434.8|465
1658898900000|2022-07-27 05:15:00|39526.5|39452.5|39517.9|39467.9|39547.7|39484.9|39489.7|39435.8|393
1658899200000|2022-07-27 05:20:00|39518.2|39468.2|39526.1|39446.3|39549.5|39483|39480.8|39435.3|447
1658899500000|2022-07-27 05:25:00|39524.6|39447.3|39514.8|39440.7|39537.5|39478.7|39490.2|39430.6|394
1658899800000|2022-07-27 05:30:00|39503.6|39453.6|39538.8|39442.9|39541.8|39482.5|39469|39421.8|518
1658900100000|2022-07-27 05:35:00|39540.9|39441.6|39531.5|39441.1|39562.8|39483.9|39490|39425.8|568
1658900400000|2022-07-27 05:40:00|39530|39444.3|39510.2|39460.2|39545.7|39485.9|39488.5|39432|514
1658900700000|2022-07-27 05:45:00|39510|39460|39525.6|39430.8|39541|39477.3|39487.5|39426.8|548
1658901000000|2022-07-27 05:50:00|39523.5|39434.5|39534.8|39455.2|39541.3|39484.5|39480|39423.6|565
1658901300000|2022-07-27 05:55:00|39515.1|39465.1|39533.1|39444.7|39551|39483.2|39492.9|39431|637
1658901600000|2022-07-27 06:00:00|39532.6|39445.6|39489.2|39439.2|39538.1|39449|39461.7|39388.3|884
1658901900000|2022-07-27 06:05:00|39489|39439|39501.1|39481.1|39531|39481.1|39480|39433|762
1658902200000|2022-07-27 06:10:00|39500.3|39480.3|39515.6|39495.6|39542.8|39501.1|39500.2|39454.3|736
1658902500000|2022-07-27 06:15:00|39515.3|39495.3|39540.3|39520.3|39572.4|39526.6|39511.3|39477.2|725
1658902800000|2022-07-27 06:20:00|39541.1|39521.1|39539.4|39519.4|39567.8|39522.6|39525|39476.7|725
1658903100000|2022-07-27 06:25:00|39539.5|39519.5|39561.2|39541.2|39587.1|39542.5|39535.3|39486.3|715
1658903400000|2022-07-27 06:30:00|39561.6|39541.6|39592|39572|39637.4|39587.8|39547|39527|726
1658903700000|2022-07-27 06:35:00|39592.1|39572.1|39673.3|39653.3|39673.3|39653.3|39587.6|39535|679
1658904000000|2022-07-27 06:40:00|39671.9|39651.9|39702.3|39627.2|39736|39690|39658.3|39596.3|735
1658904300000|2022-07-27 06:45:00|39689.9|39639.9|39712.4|39635.5|39724|39660.7|39651.1|39608.3|707
1658904600000|2022-07-27 06:50:00|39695.6|39645.6|39669.6|39649.6|39715.1|39665.8|39666.5|39630|802
1658904900000|2022-07-27 06:55:00|39669.8|39649.8|39671.8|39651.8|39701|39669.4|39660.5|39615|630
1658905200000|2022-07-27 07:00:00|39671.6|39651.6|39616.3|39596.3|39672.7|39652.7|39612.2|39571.8|953
1658905500000|2022-07-27 07:05:00|39616.5|39596.5|39634.8|39614.8|39683|39626|39605.2|39552.9|870
1658905800000|2022-07-27 07:10:00|39635.1|39615.1|39688.7|39668.7|39708.9|39688.9|39632.2|39612.2|763
1658906100000|2022-07-27 07:15:00|39689.3|39669.3|39607.9|39587.9|39699.7|39679.7|39605.3|39585.3|772
1658906400000|2022-07-27 07:20:00|39607.3|39587.3|39716.5|39696.5|39718.3|39698.3|39605.3|39585.3|906
1658906700000|2022-07-27 07:25:00|39715.1|39695.1|39748.7|39728.7|39750.8|39730.8|39676.9|39656.9|898
1658907000000|2022-07-27 07:30:00|39748.9|39728.9|39749.7|39729.7|39761.6|39741.6|39737.4|39717.4|774
1658907300000|2022-07-27 07:35:00|39748|39728|39727.7|39707.7|39752.6|39732.6|39707|39687|815
1658907600000|2022-07-27 07:40:00|39729.2|39709.2|39748.8|39728.8|39831.7|39811.7|39726.6|39677.4|867
1658907900000|2022-07-27 07:45:00|39747.5|39727.5|39743.5|39723.5|39767.6|39747.6|39730.7|39710.7|811
1658908200000|2022-07-27 07:50:00|39743.4|39723.4|39768.2|39748.2|39771.2|39751.2|39717|39697|807
1658908500000|2022-07-27 07:55:00|39765.7|39745.7|39816.5|39796.5|39853.5|39811.5|39765.7|39745.7|884
1658908800000|2022-07-27 08:00:00|39816.9|39796.9|39847.5|39827.5|39852.5|39832.5|39789.4|39765.2|906
1658909100000|2022-07-27 08:05:00|39849.8|39829.8|39766.4|39746.4|39854.5|39834.5|39741.6|39721.6|820
1658909400000|2022-07-27 08:10:00|39765.8|39745.8|39804.8|39784.8|39831.3|39801.6|39755.4|39735.4|870
1658909700000|2022-07-27 08:15:00|39804.4|39784.4|39864.5|39844.5|39877.9|39857.9|39804.4|39784.4|894
1658910000000|2022-07-27 08:20:00|39864.3|39844.3|39857.1|39837.1|39886.2|39866.2|39853.3|39833.3|844
1658910300000|2022-07-27 08:25:00|39858|39838|39863.5|39843.5|39868.3|39848.3|39833.3|39813.3|815
1658910600000|2022-07-27 08:30:00|39863.4|39843.4|39839.9|39819.9|39865.8|39845.8|39833|39813|785
1658910900000|2022-07-27 08:35:00|39836|39816|39864.6|39844.6|39932.9|39912.9|39822.2|39802.2|800
1658911200000|2022-07-27 08:40:00|39865.6|39845.6|39906.4|39886.4|39922.7|39902.7|39864.5|39844.5|746
1658911500000|2022-07-27 08:45:00|39907.4|39887.4|39881.3|39861.3|39909.8|39889.8|39849.9|39809|749
1658911800000|2022-07-27 08:50:00|39880.9|39860.9|39858.4|39838.4|39884.7|39864.7|39848.2|39828.2|753
1658912100000|2022-07-27 08:55:00|39855.3|39835.3|39859.5|39839.5|39869.1|39849.1|39842.6|39822.6|849
1658912400000|2022-07-27 09:00:00|39855.7|39835.7|39805.6|39785.6|39867.3|39847.3|39804.6|39784.6|778
1658912700000|2022-07-27 09:05:00|39804.8|39784.8|39788.8|39768.8|39807.3|39787.3|39781.4|39761.4|681
1658913000000|2022-07-27 09:10:00|39788.7|39768.7|39845.6|39825.6|39852|39832|39783.6|39763.6|805
1658913300000|2022-07-27 09:15:00|39844.8|39824.8|39865.3|39845.3|39868.1|39848.1|39834.6|39814.6|768
1658913600000|2022-07-27 09:20:00|39866.2|39846.2|39925|39905|39925.2|39905.2|39858|39838|707
1658913900000|2022-07-27 09:25:00|39926.8|39906.8|39922.7|39902.7|39944.8|39924.8|39917.2|39897.2|646
1658914200000|2022-07-27 09:30:00|39922.8|39902.8|39901.2|39881.2|39939.4|39919.4|39899.3|39879.3|725
1658914500000|2022-07-27 09:35:00|39900.9|39880.9|39844.4|39824.4|39904.2|39884.2|39822.9|39802.9|964
1658914800000|2022-07-27 09:40:00|39844.8|39824.8|39851.1|39831.1|39876.9|39856.9|39827.4|39807.4|791
1658915100000|2022-07-27 09:45:00|39850.8|39830.8|39848.6|39828.6|39851.6|39831.6|39820.7|39800.7|700
1658915400000|2022-07-27 09:50:00|39848.7|39828.7|39863.1|39843.1|39870.6|39850.6|39842.1|39822.1|737
1658915700000|2022-07-27 09:55:00|39862.9|39842.9|39901.7|39881.7|39924|39885.9|39859.9|39839.9|728
1658916000000|2022-07-27 10:00:00|39901.8|39881.8|39890.1|39870.1|39922.7|39888.5|39869.6|39819|643
1658916300000|2022-07-27 10:05:00|39885.6|39865.6|39762.8|39742.8|39901|39868.5|39762.8|39742.8|708
1658916600000|2022-07-27 10:10:00|39761.6|39741.6|39800.3|39780.3|39830.9|39789.3|39757.9|39737.9|720
1658916900000|2022-07-27 10:15:00|39800.8|39780.8|39789.9|39769.9|39806.1|39786.1|39775|39755|672
1658917200000|2022-07-27 10:20:00|39789.3|39769.3|39820.1|39800.1|39822.3|39802.3|39787.9|39767.9|668
1658917500000|2022-07-27 10:25:00|39819.3|39799.3|39807|39787|39834|39813.9|39801.5|39757|692
1658917800000|2022-07-27 10:30:00|39805.5|39785.5|39760.8|39740.8|39827|39785.5|39748|39710|815
1658918100000|2022-07-27 10:35:00|39760.5|39740.5|39748.5|39728.5|39783|39749.3|39731.6|39703|739
1658918400000|2022-07-27 10:40:00|39748.8|39728.8|39748.2|39728.2|39758.7|39738.7|39730.9|39710.9|769
1658918700000|2022-07-27 10:45:00|39751.3|39731.3|39789.6|39739.6|39820.9|39791.7|39742.5|39709|727
1658919000000|2022-07-27 10:50:00|39789.3|39739.3|39758.8|39738.8|39804.5|39759.6|39751.3|39719.7|765
1658919300000|2022-07-27 10:55:00|39758.9|39738.9|39740.1|39720.1|39761|39741|39737.6|39717.6|634
1658919600000|2022-07-27 11:00:00|39741.6|39721.6|39714.7|39694.7|39775.7|39755.7|39709.1|39689.1|882
1658919900000|2022-07-27 11:05:00|39713.6|39693.6|39716.9|39696.9|39725.4|39705.4|39696.4|39676.4|751
1658920200000|2022-07-27 11:10:00|39718.3|39698.3|39712.8|39692.8|39723.4|39703.4|39693.1|39673.1|875
1658920500000|2022-07-27 11:15:00|39713.1|39693.1|39731.9|39711.9|39738.6|39718.6|39713.1|39693.1|633
1658920800000|2022-07-27 11:20:00|39731.2|39711.2|39789.3|39769.3|39793.4|39773.4|39731.2|39711.2|687
1658921100000|2022-07-27 11:25:00|39789.2|39769.2|39847.4|39827.4|39850.1|39830.1|39784.7|39764.7|674
1658921400000|2022-07-27 11:30:00|39846.8|39826.8|39785.9|39765.9|39862.5|39842.5|39783.9|39763.9|798
1658921700000|2022-07-27 11:35:00|39783|39763|39781.1|39761.1|39784.6|39764.6|39768.9|39748.9|758
1658922000000|2022-07-27 11:40:00|39781.4|39761.4|39766.3|39746.3|39786|39766|39762.9|39742.9|754
1658922300000|2022-07-27 11:45:00|39765.7|39745.7|39779.1|39759.1|39785.1|39765.1|39765|39745|693
1658922600000|2022-07-27 11:50:00|39778.9|39758.9|39809.7|39789.7|39809.7|39789.7|39770.1|39750.1|773
1658922900000|2022-07-27 11:55:00|39809.4|39789.4|39873|39853|39874.8|39854.8|39809.4|39789.4|818
1658923200000|2022-07-27 12:00:00|39874.3|39854.3|39885.5|39865.5|39892.5|39872.5|39860.6|39840.6|846
1658923500000|2022-07-27 12:05:00|39885.2|39865.2|39904.2|39884.2|39910.7|39890.7|39880|39860|900
1658923800000|2022-07-27 12:10:00|39903.9|39883.9|39869.8|39849.8|39905.7|39885.7|39845.6|39825.6|890
1658924100000|2022-07-27 12:15:00|39876|39856|39909.3|39889.3|39964.1|39944.1|39871.3|39851.3|888
1658924400000|2022-07-27 12:20:00|39908.7|39888.7|39902.4|39882.4|39911.4|39891.4|39895.2|39875.2|789
1658924700000|2022-07-27 12:25:00|39904.4|39884.4|39899.3|39849.3|39922.8|39888.4|39885.6|39833.4|788
1658925000000|2022-07-27 12:30:00|39899.2|39849.2|39924.2|39904.2|39953.9|39908.5|39889.4|39849.2|1032
1658925300000|2022-07-27 12:35:00|39923|39903|40034.1|40014.1|40079.8|40032.4|39918.4|39898.4|934
1658925600000|2022-07-27 12:40:00|40039.6|40019.6|40032.6|40012.6|40098|40031.7|39987.1|39967.1|876
1658925900000|2022-07-27 12:45:00|40032.7|40012.7|40054.5|40034.5|40109.9|40080.1|40025.7|40005.7|817
1658926200000|2022-07-27 12:50:00|40055.5|40035.5|40064.3|40044.3|40082.4|40062.4|40027.5|40007.5|909
1658926500000|2022-07-27 12:55:00|40064.1|40044.1|40100|40080|40114.5|40094.5|40047|40027|881
1658926800000|2022-07-27 13:00:00|40100.3|40080.3|40061.7|40041.7|40107.2|40087.2|40052.9|40032.9|835
1658927100000|2022-07-27 13:05:00|40061.4|40041.4|40035.4|40015.4|40071.3|40051.3|40032.5|40012.5|860
1658927400000|2022-07-27 13:10:00|40035.2|40015.2|39970.2|39950.2|40042.8|40022.8|39967|39947|797
1658927700000|2022-07-27 13:15:00|39970.9|39950.9|39974|39954|39992|39956.1|39933.8|39913.8|863
1658928000000|2022-07-27 13:20:00|39973.1|39953.1|40023.9|40003.9|40026.3|40006.3|39966.5|39946.5|835
1658928300000|2022-07-27 13:25:00|40023.1|40003.1|40059.2|40039.2|40102.6|40082.6|40021.2|40001.2|859
1658928600000|2022-07-27 13:30:00|40058.6|40038.6|40054.1|40034.1|40072.6|40052.6|40030.4|40010.4|987
1658928900000|2022-07-27 13:35:00|40054|40034|40049.7|40029.7|40065.1|40045.1|40036.2|40016.2|848
1658929200000|2022-07-27 13:40:00|40049.9|40029.9|40074.2|40054.2|40093.4|40073.4|40022.5|40002.5|949
1658929500000|2022-07-27 13:45:00|40073.3|40053.3|40131.5|40111.5|40140.9|40120.9|40065.5|40045.5|876
1658929800000|2022-07-27 13:50:00|40133.1|40113.1|40140.4|40120.4|40160.7|40140.7|40130.7|40110.7|941
1658930100000|2022-07-27 13:55:00|40139.4|40119.4|40109.4|40089.4|40162|40124.1|40096.5|40076.5|934
1658930400000|2022-07-27 14:00:00|40110|40090|40048.1|40028.1|40110|40090|40034.9|40014.9|909
1658930700000|2022-07-27 14:05:00|40049.7|40029.7|40098.3|40078.3|40126.2|40106.2|40045.6|40025.6|919
1658931000000|2022-07-27 14:10:00|40097.6|40077.6|40103.5|40083.5|40106.1|40086.1|40079.7|40059.7|796
1658931300000|2022-07-27 14:15:00|40103|40083|40088.8|40068.8|40106.2|40086.2|40085.4|40065.4|848
1658931600000|2022-07-27 14:20:00|40089.2|40069.2|40056.3|40036.3|40102.9|40082.9|40050.3|40030.3|906
1658931900000|2022-07-27 14:25:00|40054.9|40034.9|40092.1|40072.1|40096.2|40076.2|40044.3|40024.3|896
1658932200000|2022-07-27 14:30:00|40091.4|40071.4|40098.4|40078.4|40111.5|40091.5|40074.8|40054.8|827
1658932500000|2022-07-27 14:35:00|40097.4|40077.4|40058.2|40038.2|40097.8|40077.8|40048|40028|768
1658932800000|2022-07-27 14:40:00|40061.1|40041.1|40086.7|40066.7|40095.8|40075.8|40046.3|40026.3|808
1658933100000|2022-07-27 14:45:00|40087.1|40067.1|40002.9|39982.9|40091|40071|39998.4|39978.4|781
1658933400000|2022-07-27 14:50:00|40002.6|39982.6|40044.7|40024.7|40053.9|40033.9|40000.9|39980.9|890
1658933700000|2022-07-27 14:55:00|40045.8|40025.8|40033|40013|40085.5|40065.5|40029.3|40009.3|989
1658934000000|2022-07-27 15:00:00|40033.2|40013.2|40057.3|40037.3|40077.4|40057.4|40022.3|40002.3|955
1658934300000|2022-07-27 15:05:00|40057.4|40037.4|40055.4|40035.4|40076.9|40056.9|40039.3|40019.3|738
1658934600000|2022-07-27 15:10:00|40054.8|40034.8|39994.9|39974.9|40059.8|40039.8|39992.5|39972.5|675
1658934900000|2022-07-27 15:15:00|39994.2|39974.2|39976.6|39956.6|39995.4|39975.4|39974.7|39954.7|690
1658935200000|2022-07-27 15:20:00|39978.6|39958.6|39993.1|39973.1|39993.5|39973.5|39967.1|39947.1|624
1658935500000|2022-07-27 15:25:00|39994.4|39974.4|39997.5|39977.5|39999.6|39979.6|39985.6|39965.6|636
1658935800000|2022-07-27 15:30:00|39997.6|39977.6|40009.1|39989.1|40037|40017|39996.9|39976.9|774
1658936100000|2022-07-27 15:35:00|40010.1|39990.1|40013.2|39993.2|40020|40000|39991.2|39971.2|731
1658936400000|2022-07-27 15:40:00|40016.9|39996.9|40023.6|40003.6|40037.4|40017.4|40012.5|39992.5|694
1658936700000|2022-07-27 15:45:00|40023.8|40003.8|40053.7|40033.7|40054.7|40034.7|40020.8|40000.8|691
1658937000000|2022-07-27 15:50:00|40051.2|40031.2|40088.2|40068.2|40093.5|40073.5|40043.7|40023.7|735
1658937300000|2022-07-27 15:55:00|40082.9|40062.9|40093|40073|40095.7|40075.7|40054.9|40034.9|731
1658937600000|2022-07-27 16:00:00|40095.2|40075.2|40067.5|40047.5|40098.3|40078.3|40064.1|40044.1|692
1658937900000|2022-07-27 16:05:00|40062.7|40042.7|40076.5|40056.5|40104.5|40062.2|40062.7|40020.3|570
1658938200000|2022-07-27 16:10:00|40076|40056|40058|40038|40102.6|40057.2|40053.3|40013.9|601
1658938500000|2022-07-27 16:15:00|40058.4|40038.4|40103.1|40083.1|40106.3|40086.3|40055.5|40035.5|624
1658938800000|2022-07-27 16:20:00|40102.9|40082.9|40129.8|40109.8|40144.8|40115.1|40102.3|40065.6|701
1658939100000|2022-07-27 16:25:00|40129.7|40109.7|40124.5|40104.5|40130.7|40110.7|40108.5|40088.5|582
1658939400000|2022-07-27 16:30:00|40124.3|40104.3|40105.6|40085.6|40129|40109|40096.3|40076.3|520
1658939700000|2022-07-27 16:35:00|40106.4|40086.4|40114.4|40094.4|40115.9|40095.9|40100.1|40080.1|429
1658940000000|2022-07-27 16:40:00|40114.1|40094.1|40089.7|40069.7|40126.9|40106.9|40078.2|40058.2|635
1658940300000|2022-07-27 16:45:00|40082.1|40062.1|40072|40052|40086|40066|40062|40042|552
1658940600000|2022-07-27 16:50:00|40071.8|40051.8|40067.7|40047.7|40084.2|40064.2|40065.9|40045.9|522
1658940900000|2022-07-27 16:55:00|40068|40048|40084.6|40064.6|40086.8|40066.8|40065|40045|527
1658941200000|2022-07-27 17:00:00|40084.7|40064.7|40069.7|40049.7|40084.7|40064.7|40063.5|40043.5|655
1658941500000|2022-07-27 17:05:00|40069.9|40049.9|40067.3|40047.3|40075.3|40055.3|40060|40040|655
1658941800000|2022-07-27 17:10:00|40066.6|40046.6|40019.6|39999.6|40067.2|40047.2|40016.4|39996.4|663
1658942100000|2022-07-27 17:15:00|40019.8|39999.8|40010|39990|40021.5|40001.5|40002.2|39982.2|602
1658942400000|2022-07-27 17:20:00|40009.9|39989.9|40006|39986|40015.5|39995.5|39998|39978|596
1658942700000|2022-07-27 17:25:00|40005.5|39985.5|40006.6|39986.6|40008|39988|39995.3|39975.3|463
1658943000000|2022-07-27 17:30:00|40006.3|39986.3|40010.1|39990.1|40022.5|40002.5|40001|39981|607
1658943300000|2022-07-27 17:35:00|40011|39991|39976.8|39956.8|40012.4|39992.4|39971.7|39951.7|594
1658943600000|2022-07-27 17:40:00|39976.3|39956.3|39976.4|39956.4|39980.3|39960.3|39960.5|39940.5|619
1658943900000|2022-07-27 17:45:00|39977.5|39957.5|39926.2|39906.2|39994|39974|39923.1|39903.1|632
1658944200000|2022-07-27 17:50:00|39926.5|39906.5|39873.6|39853.6|39930.4|39910.4|39861.5|39805|803
1658944500000|2022-07-27 17:55:00|39888|39838|40012.8|39892.8|40040.2|39920.2|39887.9|39806.2|868
1658944800000|2022-07-27 18:00:00|40024|39904|39974|39875|40070.5|39950.5|39924.2|39835.5|822
1658945100000|2022-07-27 18:05:00|39957.2|39879.4|39993.4|39912.2|40017|39922|39957.2|39879.4|978
1658945400000|2022-07-27 18:10:00|40002|39914|39923|39879|40002|39914|39898.6|39848.2|1024
1658945700000|2022-07-27 18:15:00|39924.4|39878.6|39930.1|39885.9|39947.4|39893.1|39904.2|39859|911
1658946000000|2022-07-27 18:20:00|39931|39886.8|39950.9|39894.9|39958|39903.9|39911.3|39867.5|881
1658946300000|2022-07-27 18:25:00|39949.5|39893.5|39963.4|39900.9|39971.7|39904|39921.6|39869.6|955
1658946600000|2022-07-27 18:30:00|39962.3|39899.8|40087|40000.8|40122.8|40037.5|39956.4|39879|1180
1658946900000|2022-07-27 18:35:00|40087.7|40001|39879|39791|40100.6|40001.8|39833.9|39773.2|1198
1658947200000|2022-07-27 18:40:00|39843.2|39789.5|39724.2|39614.8|39864.5|39798.8|39566.5|39464.5|1106
1658947500000|2022-07-27 18:45:00|39724|39613.7|39605|39546|39734.6|39624.6|39556.6|39474.4|1101
1658947800000|2022-07-27 18:50:00|39602|39544|39533.4|39481.2|39607|39558.8|39492.6|39448.4|1087
1658948100000|2022-07-27 18:55:00|39535|39484.5|39501.4|39452.9|39547|39498|39459.3|39376.3|1085
1658948400000|2022-07-27 19:00:00|39508.8|39450.9|39526.6|39467.2|39562.5|39502|39494.1|39445.5|1135
1658948700000|2022-07-27 19:05:00|39519.4|39464.4|39550.4|39482.4|39592|39493|39492.5|39430.3|1068
1658949000000|2022-07-27 19:10:00|39561.7|39489.2|39529.2|39448.6|39570.6|39493|39452.3|39408.7|1100
1658949300000|2022-07-27 19:15:00|39528.2|39449.3|39506.6|39445.3|39539|39457.7|39457.5|39386|1041
1658949600000|2022-07-27 19:20:00|39506.5|39455.4|39500|39448.8|39536|39475.6|39485.2|39432.4|1015
1658949900000|2022-07-27 19:25:00|39499|39448.7|39486.1|39428|39516|39457.9|39477|39421.5|932
1658950200000|2022-07-27 19:30:00|39483.6|39422.3|39466|39376|39498|39424|39431.1|39367.5|961
1658950500000|2022-07-27 19:35:00|39460.8|39379|39502.7|39423.1|39503.4|39423.3|39448.8|39366.7|979
1658950800000|2022-07-27 19:40:00|39492.8|39416.7|39495.5|39412.1|39511.1|39429.5|39477.2|39402.3|842
1658951100000|2022-07-27 19:45:00|39494.6|39413.2|39500.9|39418.9|39508|39424.1|39446.9|39385.1|774
1658951400000|2022-07-27 19:50:00|39506.9|39419.6|39503.9|39426.1|39518|39450|39484.2|39419.6|798
1658951700000|2022-07-27 19:55:00|39504.3|39426.5|39503.3|39424|39522.6|39458.1|39478.1|39416.6|812
1658952000000|2022-07-27 20:00:00|39505.3|39421.9|39530|39446.3|39534.6|39471.5|39489.3|39421.9|692
1658952300000|2022-07-27 20:05:00|39530.8|39445.7|39550.2|39464.9|39553|39483.9|39499.6|39438.2|659
1658952600000|2022-07-27 20:10:00|39548.4|39468|39562.5|39461.4|39567.1|39472.2|39534.6|39440|516
1658952900000|2022-07-27 20:15:00|39567.8|39456.3|39571.1|39477|39586.8|39504.5|39524.5|39456.3|626
1658953200000|2022-07-27 20:20:00|39572.1|39475.9|39560.9|39481.7|39578.8|39489.2|39556|39449|669
1658953500000|2022-07-27 20:25:00|39562.3|39482.2|39585.2|39486.1|39589|39496.7|39558.9|39458|787
1658953800000|2022-07-27 20:30:00|39584.2|39488.5|39566.9|39461.2|39589.9|39499.1|39558.1|39461.2|427
1658954100000|2022-07-27 20:35:00|39565.8|39460.3|39564.2|39472|39577.9|39491|39550.4|39458.2|357
1658954400000|2022-07-27 20:40:00|39564.6|39470.6|39579.8|39471.1|39595.2|39509.1|39554.7|39457.8|563
1658954700000|2022-07-27 20:45:00|39578.7|39471.7|39622.4|39502.4|39640.4|39520.4|39578.7|39465.6|1095
1658955000000|2022-07-27 20:50:00|39614.8|39494.8|39603.2|39483.2|39643.1|39523.1|39569.8|39449.8|1136
1658955300000|2022-07-27 20:55:00|39600.7|39480.7|39621.9|39501.9|39644.2|39524.2|39559.2|39439.2|1000
1658955600000|2022-07-27 21:00:00|39619.3|39499.3|39619.3|39499.3|39619.3|39499.3|39619.3|39499.3|1
1658957400000|2022-07-27 21:30:00|39728.6|39608.6|39728.3|39608.3|39728.8|39608.8|39719.1|39599.1|33
1658957700000|2022-07-27 21:35:00|39721.2|39601.2|39722.7|39602.7|39729.2|39609.2|39718.2|39598.2|18
1658958000000|2022-07-27 21:40:00|39722.5|39602.5|39722.5|39602.5|39729.6|39609.6|39716|39596|13
1658958300000|2022-07-27 21:45:00|39714.5|39594.5|39717.1|39597.1|39722.8|39602.8|39710.4|39590.4|13
1658958600000|2022-07-27 21:50:00|39715.3|39595.3|39703.7|39583.7|39718.6|39598.6|39670|39550|68
1658958900000|2022-07-27 21:55:00|39703.8|39583.8|39673.6|39553.6|39722.5|39602.5|39671.8|39551.8|152
1658959200000|2022-07-27 22:00:00|39681|39561|39706.4|39586.4|39713.4|39593.4|39672.4|39552.4|5
1658962800000|2022-07-27 23:00:00|39675.3|39555.3|39683.4|39563.4|39690.5|39570.5|39666.9|39546.9|43
1658963100000|2022-07-27 23:05:00|39680.8|39560.8|39657.8|39537.8|39684.4|39564.4|39654.6|39534.6|17
1658963400000|2022-07-27 23:10:00|39656.5|39536.5|39655.9|39535.9|39662|39542|39655|39535|11
1658963700000|2022-07-27 23:15:00|39656.5|39536.5|39657.5|39537.5|39661|39541|39649.7|39529.7|12
1658964000000|2022-07-27 23:20:00|39659.6|39539.6|39664.5|39544.5|39664.5|39544.5|39657.6|39537.6|7
1658964300000|2022-07-27 23:25:00|39665.6|39545.6|39665.3|39545.3|39665.6|39545.6|39665.3|39545.3|2
1658964900000|2022-07-27 23:35:00|39673.3|39553.3|39673.3|39553.3|39673.3|39553.3|39673.3|39553.3|1
1658965200000|2022-07-27 23:40:00|39657.5|39537.5|39656.4|39536.4|39658.2|39538.2|39655.6|39535.6|7
1658965500000|2022-07-27 23:45:00|39675.3|39555.3|39658|39538|39675.3|39555.3|39651.6|39531.6|7
1658965800000|2022-07-27 23:50:00|39651.5|39531.5|39655.5|39535.5|39655.5|39535.5|39649.7|39529.7|20
1658966100000|2022-07-27 23:55:00|39649.6|39529.6|39654|39534|39654|39534|39649.6|39529.6|3
1658966400000|2022-07-28 00:00:00|39620.7|39500.7|39583.2|39463.2|39620.7|39500.7|39579.3|39459.3|415
1658966700000|2022-07-28 00:05:00|39584.2|39464.2|39577.6|39457.6|39623.5|39503.5|39560.2|39440.2|800
1658967000000|2022-07-28 00:10:00|39577.8|39457.8|39596.5|39476.5|39606.3|39487.1|39573.6|39453.6|741
1658967300000|2022-07-28 00:15:00|39603.8|39483.8|39626.6|39506.6|39628.1|39524.3|39592.7|39475.2|714
1658967600000|2022-07-28 00:20:00|39624|39504|39639.5|39528.7|39651.7|39560|39610|39503.3|710
1658967900000|2022-07-28 00:25:00|39642.7|39522.7|39671.6|39551.6|39675.6|39568.3|39618.3|39522.7|589
1658968200000|2022-07-28 00:30:00|39667.8|39551|39648.5|39545.4|39684.4|39567.9|39643.4|39532.9|674
1658968500000|2022-07-28 00:35:00|39648.1|39546.2|39670|39550|39672.7|39572.6|39622.6|39526.9|619
1658968800000|2022-07-28 00:40:00|39669.8|39549.8|39698.3|39578.3|39701.3|39623|39633|39545.4|547
1658969100000|2022-07-28 00:45:00|39697.3|39580.1|39711.1|39591.1|39720.1|39601.3|39691.2|39574|644
1658969400000|2022-07-28 00:50:00|39710.3|39590.3|39703.7|39583.7|39726.9|39614.5|39664.5|39570.8|760
1658969700000|2022-07-28 00:55:00|39704.1|39584.1|39690.9|39570.9|39707.3|39587.3|39663.7|39545.6|652
1658970000000|2022-07-28 01:00:00|39688.9|39568.9|39690.6|39570.6|39705.8|39585.8|39674.2|39554.2|820
1658970300000|2022-07-28 01:05:00|39689.9|39569.9|39674.4|39554.4|39716.5|39596.5|39656|39551.6|812
1658970600000|2022-07-28 01:10:00|39675.7|39555.7|39660.8|39540.8|39694.1|39574.1|39654|39534|792
1658970900000|2022-07-28 01:15:00|39663.9|39543.9|39634.7|39514.7|39677.3|39557.3|39628.4|39510.5|851
1658971200000|2022-07-28 01:20:00|39632.7|39512.7|39646.7|39526.7|39656.4|39536.4|39622.3|39509.6|847
1658971500000|2022-07-28 01:25:00|39647.4|39527.4|39578.4|39458.4|39684.3|39564.3|39570.7|39450.7|843
1658971800000|2022-07-28 01:30:00|39578.3|39458.3|39544.5|39424.5|39585.8|39465.8|39524.6|39411.2|967
1658972100000|2022-07-28 01:35:00|39542.4|39422.4|39542.9|39430.3|39575|39455|39494.2|39403.1|932
1658972400000|2022-07-28 01:40:00|39562.1|39442.1|39548.8|39452.5|39588.5|39468.5|39524.3|39419.5|862
1658972700000|2022-07-28 01:45:00|39545.8|39453.4|39551.9|39431.9|39578.9|39458.9|39526|39421|918
1658973000000|2022-07-28 01:50:00|39550.2|39430.2|39559.3|39439.3|39569.5|39449.5|39530.2|39418.9|873
1658973300000|2022-07-28 01:55:00|39558|39439|39568.5|39448.5|39576.9|39456.9|39553.9|39433.9|890
1658973600000|2022-07-28 02:00:00|39568|39448|39591.5|39471.5|39595.8|39475.8|39528.6|39432.6|822
1658973900000|2022-07-28 02:05:00|39590.9|39470.9|39603.4|39483.4|39603.9|39488.1|39564.6|39457.1|667
1658974200000|2022-07-28 02:10:00|39602.8|39482.8|39597.2|39477.2|39616.6|39498.3|39587.6|39473.5|686
1658974500000|2022-07-28 02:15:00|39597.5|39477.5|39596.9|39476.9|39606.6|39494.4|39573.7|39466.3|724
1658974800000|2022-07-28 02:20:00|39596.8|39476.8|39595.2|39475.2|39608|39488|39570.1|39461.8|683
1658975100000|2022-07-28 02:25:00|39594.5|39474.5|39591.2|39471.2|39604.4|39484.4|39577.7|39465.8|726
1658975400000|2022-07-28 02:30:00|39591.6|39471.6|39592.7|39472.7|39614.4|39494.4|39583.9|39467.5|672
1658975700000|2022-07-28 02:35:00|39593.1|39473.1|39585.6|39465.6|39602.8|39482.8|39564.6|39459.5|763
1658976000000|2022-07-28 02:40:00|39584.4|39464.4|39588.7|39468.7|39597|39486|39570|39462.8|665
1658976300000|2022-07-28 02:45:00|39588.2|39468.2|39581.7|39468.3|39602.7|39482.7|39570.1|39460.1|620
1658976600000|2022-07-28 02:50:00|39577.8|39470.8|39587.9|39467.9|39596|39476|39572.6|39456.6|815
1658976900000|2022-07-28 02:55:00|39587.4|39467.4|39583|39463|39592.1|39476.9|39571|39459.6|785
1658977200000|2022-07-28 03:00:00|39591.1|39471.1|39560.7|39440.7|39591.1|39471.1|39515.1|39429.5|664
1658977500000|2022-07-28 03:05:00|39557.9|39437.9|39543.9|39423.9|39565.1|39446.7|39526.9|39415.3|616
1658977800000|2022-07-28 03:10:00|39544.7|39424.7|39541|39421|39554.8|39434.8|39526.7|39409.7|553
1658978100000|2022-07-28 03:15:00|39542.5|39422.5|39552|39432|39557.7|39437.7|39520.6|39413.6|560
1658978400000|2022-07-28 03:20:00|39551|39431|39549.1|39429.1|39565.1|39445.1|39523.6|39418|714
1658978700000|2022-07-28 03:25:00|39546.9|39426.9|39535.1|39415.1|39551.5|39434.1|39521.5|39410.7|720
1658979000000|2022-07-28 03:30:00|39534.9|39414.9|39546.7|39426.7|39563|39443|39519.1|39414.3|668
1658979300000|2022-07-28 03:35:00|39545.4|39425.4|39546.9|39426.9|39560.6|39440.6|39521|39418.8|613
1658979600000|2022-07-28 03:40:00|39547.3|39427.3|39544.8|39424.8|39555.1|39435.1|39531.4|39411.4|584
1658979900000|2022-07-28 03:45:00|39544.7|39424.7|39567.2|39447.2|39571.7|39456|39529.7|39413.4|645
1658980200000|2022-07-28 03:50:00|39563.6|39443.6|39572.5|39452.5|39579.1|39466.8|39516.8|39437.7|589
1658980500000|2022-07-28 03:55:00|39570.4|39450.4|39558.8|39438.8|39577.3|39457.3|39552.3|39436.7|613
1658980800000|2022-07-28 04:00:00|39561.5|39441.5|39556.2|39436.2|39570.9|39450.9|39534.3|39417.9|877
1658981100000|2022-07-28 04:05:00|39555.5|39435.5|39574.8|39454.8|39583.6|39463.6|39546.7|39426.7|595
1658981400000|2022-07-28 04:10:00|39574.2|39454.2|39617.5|39497.5|39632.2|39519.7|39562.4|39442.4|606
1658981700000|2022-07-28 04:15:00|39612.9|39500.9|39615.8|39495.8|39626.7|39521.4|39571.4|39483.5|674
1658982000000|2022-07-28 04:20:00|39620.8|39500.8|39607.8|39497.9|39620.8|39517|39567|39481.7|540
1658982300000|2022-07-28 04:25:00|39614.1|39494.8|39588.2|39483.3|39626.7|39512.6|39581.2|39472.2|632
1658982600000|2022-07-28 04:30:00|39587.9|39482.7|39625.9|39513.2|39628.9|39519.9|39505.7|39422.5|1043
1658982900000|2022-07-28 04:35:00|39630.2|39510.2|39607.7|39504.9|39634.2|39546.5|39559|39488.2|787
1658983200000|2022-07-28 04:40:00|39613.8|39500.1|39603.3|39483.3|39614.7|39522.9|39572.9|39478.7|646
1658983500000|2022-07-28 04:45:00|39603.8|39483.8|39593.2|39490.8|39617.1|39504.4|39577.2|39478.4|647
1658983800000|2022-07-28 04:50:00|39594.7|39491.7|39608.7|39496.5|39620|39502.2|39573.1|39473.6|656
1658984100000|2022-07-28 04:55:00|39607.5|39497.4|39625.9|39507|39629.6|39534|39554|39478.9|698
1658984400000|2022-07-28 05:00:00|39626.8|39506.8|39606.1|39510.8|39626.8|39539.9|39580.3|39488.5|685
1658984700000|2022-07-28 05:05:00|39613.6|39504.4|39617.9|39527|39638.1|39551.5|39587.9|39492.1|650
1658985000000|2022-07-28 05:10:00|39619.2|39526.8|39618.5|39526.3|39636.1|39564.1|39572.4|39494.6|681
1658985300000|2022-07-28 05:15:00|39620.5|39524.8|39608|39517.1|39630.2|39548|39543|39494.7|683
1658985600000|2022-07-28 05:20:00|39610|39514.1|39617.7|39497.7|39629.9|39546.2|39547.7|39482|635
1658985900000|2022-07-28 05:25:00|39616.1|39496.1|39597.9|39500.5|39626.4|39537|39557|39488.1|542
1658986200000|2022-07-28 05:30:00|39598.2|39500.3|39575.5|39489.2|39612.1|39529.1|39541.8|39469.6|782
1658986500000|2022-07-28 05:35:00|39575.9|39486.7|39589.8|39506.4|39610.8|39529.5|39552.4|39466.7|646
1658986800000|2022-07-28 05:40:00|39590.3|39507.5|39539.6|39442.5|39611.2|39535.9|39511|39425.3|628
1658987100000|2022-07-28 05:45:00|39543|39438.3|39527.8|39426.9|39563.5|39492.5|39491|39415.2|799
1658987400000|2022-07-28 05:50:00|39523|39431.5|39472.9|39371.4|39534|39456.5|39400.4|39329.2|1026
1658987700000|2022-07-28 05:55:00|39471.8|39375.6|39481.4|39380.8|39506|39428.4|39423|39337.4|808
1658988000000|2022-07-28 06:00:00|39484.2|39364.2|39433.5|39353.2|39495.4|39406.5|39432.3|39343.9|961
1658988300000|2022-07-28 06:05:00|39432.8|39352.7|39469.9|39391.3|39572.5|39472.8|39410.8|39329.9|1057
1658988600000|2022-07-28 06:10:00|39468.6|39394.6|39512.2|39431.8|39519.5|39454.6|39437.9|39375|832
1658988900000|2022-07-28 06:15:00|39511.3|39433.2|39490.2|39470.2|39526.7|39499.2|39484.4|39426.1|859
1658989200000|2022-07-28 06:20:00|39490.6|39470.6|39487.2|39467.2|39528.2|39482.1|39477.5|39436|846
1658989500000|2022-07-28 06:25:00|39487.8|39467.8|39472.1|39452.1|39526|39479.7|39470.7|39445.5|737
1658989800000|2022-07-28 06:30:00|39473|39453|39476|39456|39489.1|39469.1|39434.5|39414.5|963
1658990100000|2022-07-28 06:35:00|39478.1|39458.1|39495.5|39475.5|39495.5|39475.5|39464.7|39444.7|796
1658990400000|2022-07-28 06:40:00|39491|39471|39495.8|39475.8|39509|39489|39477.5|39457.5|825
1658990700000|2022-07-28 06:45:00|39496.1|39476.1|39562.5|39542.5|39682.5|39594.2|39495.3|39475.3|991
1658991000000|2022-07-28 06:50:00|39562.2|39542.2|39564.1|39544.1|39596.1|39576.1|39556.1|39536.1|963
1658991300000|2022-07-28 06:55:00|39563.7|39543.7|39535.2|39460|39564.4|39544.4|39494.5|39455.8|956
1658991600000|2022-07-28 07:00:00|39519.7|39469.7|39544.3|39524.3|39560.3|39540.3|39514.7|39454.6|1039
1658991900000|2022-07-28 07:05:00|39544.7|39524.7|39599|39579|39599.8|39579.8|39522.5|39502.5|990
1658992200000|2022-07-28 07:10:00|39610.7|39560.7|39626|39606|39681.8|39616.5|39572.5|39533.9|1081
1658992500000|2022-07-28 07:15:00|39625.8|39605.8|39686.4|39636.4|39696|39652.2|39616.3|39563.2|974
1658992800000|2022-07-28 07:20:00|39686.1|39636.1|39788.1|39768.1|39807.8|39772.9|39669.3|39621.7|1057
1658993100000|2022-07-28 07:25:00|39787.9|39767.9|39765.6|39745.6|39804.8|39784.8|39758.3|39720.3|973
1658993400000|2022-07-28 07:30:00|39765.7|39745.7|39835.5|39815.5|39957.8|39883.8|39758.9|39738.9|1038
1658993700000|2022-07-28 07:35:00|39838.8|39818.8|39842.7|39822.7|39875|39835.3|39835.9|39800|875
1658994000000|2022-07-28 07:40:00|39842.8|39822.8|39854.6|39834.6|39860.9|39840.9|39774.8|39751.5|1001
1658994300000|2022-07-28 07:45:00|39853.7|39833.7|39874.6|39854.6|39889|39869|39849.3|39829.3|962
1658994600000|2022-07-28 07:50:00|39866.5|39846.5|39822.5|39802.5|39867.2|39847.2|39816.4|39770|947
1658994900000|2022-07-28 07:55:00|39821.9|39801.9|39779.7|39759.7|39842.1|39801.9|39767.2|39715.6|935
1658995200000|2022-07-28 08:00:00|39779.9|39759.9|39801.3|39781.3|39839.1|39795.7|39765|39708.5|1079
1658995500000|2022-07-28 08:05:00|39802.3|39782.3|39700.1|39680.1|39828.6|39797|39690.5|39637.8|975
1658995800000|2022-07-28 08:10:00|39701.6|39681.6|39705.3|39685.3|39733|39711.3|39692.7|39649.2|954
1658996100000|2022-07-28 08:15:00|39705.8|39685.8|39756.5|39736.5|39802.2|39752.1|39700.2|39676.8|960
1658996400000|2022-07-28 08:20:00|39754|39734|39763.6|39743.6|39772.8|39752.8|39735.7|39690.1|934
1658996700000|2022-07-28 08:25:00|39763.8|39743.8|39748.2|39728.2|39783.5|39763.5|39734.4|39694.3|895
1658997000000|2022-07-28 08:30:00|39747.5|39727.5|39763.5|39743.5|39791.1|39745.9|39741.3|39689.8|915
1658997300000|2022-07-28 08:35:00|39762.7|39742.7|39884.6|39834.6|39921.6|39880|39748.2|39721.1|959
1658997600000|2022-07-28 08:40:00|39885.1|39835.1|39834.1|39814.1|39900.3|39850.2|39827.9|39797.7|901
1658997900000|2022-07-28 08:45:00|39834.2|39814.2|39818.5|39798.5|39842.5|39822.5|39818.5|39798.5|795
1658998200000|2022-07-28 08:50:00|39818.3|39798.3|39856.1|39836.1|39865|39836.8|39806.4|39784|863
1658998500000|2022-07-28 08:55:00|39855.6|39835.6|39829.9|39809.9|39967.9|39911.8|39808|39782.9|981
1658998800000|2022-07-28 09:00:00|39837.4|39817.4|39911.8|39891.8|39975.3|39933.8|39825.8|39805.8|1021
1658999100000|2022-07-28 09:05:00|39912.5|39892.5|39910.9|39890.9|39924.8|39902.2|39900.3|39874.8|872
1658999400000|2022-07-28 09:10:00|39907.9|39887.9|39974.4|39924.4|39990.2|39947.4|39907.9|39887.9|945
1658999700000|2022-07-28 09:15:00|39975.1|39925.1|39967.2|39917.2|39987.7|39942.6|39939.9|39897.3|886
1659000000000|2022-07-28 09:20:00|39967|39917|39974.7|39954.7|39996.3|39966.9|39954|39911|891
1659000300000|2022-07-28 09:25:00|39976.2|39956.2|39967.8|39947.8|39999.8|39957.3|39948.1|39868.2|835
1659000600000|2022-07-28 09:30:00|39968.2|39948.2|39960.4|39940.4|39999.4|39979.4|39959.8|39939.8|899
1659000900000|2022-07-28 09:35:00|39960|39940|39954.3|39934.3|39990.8|39970.8|39947.1|39927.1|765
1659001200000|2022-07-28 09:40:00|39954.4|39934.4|39992.9|39972.9|40014.6|39990.2|39954|39929|778
1659001500000|2022-07-28 09:45:00|39993.4|39973.4|40047.5|40027.5|40053|40033|39972.2|39952.2|850
1659001800000|2022-07-28 09:50:00|40046.3|40026.3|40132.7|40112.7|40163.4|40113.9|40036.6|40016.6|986
1659002100000|2022-07-28 09:55:00|40133.9|40113.9|40129.9|40109.9|40162.4|40142.4|40097.7|40077.7|983
1659002400000|2022-07-28 10:00:00|40129.2|40109.2|40103.1|40083.1|40148.2|40128.2|40096.5|40076.5|983
1659002700000|2022-07-28 10:05:00|40102.7|40082.7|40104.8|40084.8|40107|40087|40077.7|40057.7|864
1659003000000|2022-07-28 10:10:00|40105.1|40085.1|40117.7|40097.7|40149.2|40129.2|40065.8|40045.8|908
1659003300000|2022-07-28 10:15:00|40118|40098|40116.7|40096.7|40141.2|40121.2|40087.5|40067.5|874
1659003600000|2022-07-28 10:20:00|40114|40094|40111.4|40091.4|40124.1|40104.1|40057.1|40037.1|870
1659003900000|2022-07-28 10:25:00|40112.9|40092.9|40150|40130|40171.7|40151.7|40089.3|40037.7|933
1659004200000|2022-07-28 10:30:00|40147.9|40127.9|40148.8|40098.8|40183.9|40142.2|40129.6|40075.2|870
1659004500000|2022-07-28 10:35:00|40148.9|40098.9|40182.9|40099.9|40193|40118.9|40098.3|40052.7|865
1659004800000|2022-07-28 10:40:00|40169.2|40119.2|40236|40161.6|40242|40171.9|40129.1|40089.7|907
1659005100000|2022-07-28 10:45:00|40236.7|40158|40304|40284|40322.3|40302.3|40219.3|40150.3|1049
1659005400000|2022-07-28 10:50:00|40297|40277|40294.1|40274.1|40310.2|40290.2|40278.4|40258.4|961
1659005700000|2022-07-28 10:55:00|40294|40274|40254.8|40234.8|40317.5|40291.3|40252.8|40232.8|851
1659006000000|2022-07-28 11:00:00|40254.5|40234.5|40278.4|40258.4|40303.6|40283.6|40227.2|40207.2|938
1659006300000|2022-07-28 11:05:00|40277.9|40257.9|40280.2|40260.2|40309.5|40289.5|40269.7|40249.7|871
1659006600000|2022-07-28 11:10:00|40280.5|40260.5|40317.7|40297.7|40328.2|40308.2|40274.8|40254.8|790
1659006900000|2022-07-28 11:15:00|40315.6|40295.6|40318.6|40298.6|40321|40301|40300.7|40280.7|790
1659007200000|2022-07-28 11:20:00|40317.4|40297.4|40314.4|40294.4|40364.4|40344.4|40308.8|40288.8|832
1659007500000|2022-07-28 11:25:00|40310.2|40290.2|40309.7|40289.7|40338.2|40318.2|40308.6|40288.6|801
1659007800000|2022-07-28 11:30:00|40306.5|40286.5|40330.8|40310.8|40336.9|40316.9|40283.3|40263.3|861
1659008100000|2022-07-28 11:35:00|40329.9|40309.9|40335.6|40315.6|40340.1|40320.1|40316.7|40296.7|818
1659008400000|2022-07-28 11:40:00|40335.1|40315.1|40337.2|40317.2|40354.7|40334.7|40332.4|40312.4|802
1659008700000|2022-07-28 11:45:00|40335.2|40315.2|40349.9|40329.9|40356.3|40336.3|40331.5|40311.5|761
1659009000000|2022-07-28 11:50:00|40349.4|40329.4|40349.8|40329.8|40390.6|40370.6|40342.6|40322.6|921
1659009300000|2022-07-28 11:55:00|40350.2|40330.2|40364.7|40314.7|40393.1|40373.1|40346.3|40257.2|954
1659009600000|2022-07-28 12:00:00|40376.1|40300.8|40311.7|40291.7|40376.1|40333.3|40303|40249.3|995
1659009900000|2022-07-28 12:05:00|40311.4|40291.4|40299.5|40279.5|40348.2|40296.8|40257.5|40196.8|975
1659010200000|2022-07-28 12:10:00|40300.6|40280.6|40249.5|40229.5|40305.4|40285.4|40227.8|40177|889
1659010500000|2022-07-28 12:15:00|40242.2|40222.2|40159.6|40139.6|40266.6|40229.5|40150.4|40110.3|895
1659010800000|2022-07-28 12:20:00|40159.2|40139.2|40206.5|40186.5|40253.6|40206.4|40149.6|40129.6|934
1659011100000|2022-07-28 12:25:00|40205.3|40185.3|40237|40149.8|40277.6|40225.6|40186.5|40148|949
1659011400000|2022-07-28 12:30:00|40237.8|40146.4|40056|40036|40243.7|40164.9|40053.5|40033.5|1181
1659011700000|2022-07-28 12:35:00|40057.1|40037.1|40032.6|39931.6|40093.5|40073.5|40015.3|39930.3|1141
1659012000000|2022-07-28 12:40:00|40032.4|39934.9|39979.8|39959.8|40073.3|40039.8|39964.3|39920|1130
1659012300000|2022-07-28 12:45:00|39979.1|39959.1|39826|39806|39999|39979|39823.4|39798.9|1080
1659012600000|2022-07-28 12:50:00|39824.9|39804.9|39875.4|39855.4|39915.3|39875.9|39779.7|39741|1073
1659012900000|2022-07-28 12:55:00|39875.9|39855.9|39915.7|39895.7|39928|39900|39825.9|39803|1081
1659013200000|2022-07-28 13:00:00|39919.3|39899.3|40023.1|40003.1|40028.5|40008.5|39919.3|39863.7|1079
1659013500000|2022-07-28 13:05:00|40024|40004|39996|39976|40040.1|40020.1|39950.1|39930.1|998
1659013800000|2022-07-28 13:10:00|39995.8|39975.8|39872.4|39852.4|39997.9|39977.9|39839.5|39779|1058
1659014100000|2022-07-28 13:15:00|39871.1|39851.1|39862.9|39842.9|39901.5|39879.1|39859.4|39817.5|1081
1659014400000|2022-07-28 13:20:00|39863.6|39843.6|39878.8|39858.8|39892.8|39872.8|39839.9|39819.9|1096
1659014700000|2022-07-28 13:25:00|39877.2|39857.2|39849.7|39829.7|39877.2|39857.2|39835|39815|1022
1659015000000|2022-07-28 13:30:00|39849.2|39829.2|39882.2|39862.2|39899.6|39879.6|39786.6|39766.6|1133
1659015300000|2022-07-28 13:35:00|39882.7|39862.7|39862.8|39842.8|39892.5|39872.5|39824.9|39804.9|1074
1659015600000|2022-07-28 13:40:00|39866|39846|39872.7|39852.7|39874.7|39854.7|39843.9|39823.9|1071
1659015900000|2022-07-28 13:45:00|39871.2|39851.2|39917|39897|39963.7|39943.7|39864.3|39844.3|1087
1659016200000|2022-07-28 13:50:00|39916.1|39896.1|40011.8|39991.8|40031.1|40011.1|39910.3|39890.3|1084
1659016500000|2022-07-28 13:55:00|40010.3|39990.3|39972.4|39952.4|40026.7|40006.7|39970.5|39950.5|1073
1659016800000|2022-07-28 14:00:00|39971.6|39951.6|39923.4|39903.4|39974.1|39954.1|39899.4|39879.4|1047
1659017100000|2022-07-28 14:05:00|39925|39905|39946.8|39926.8|39969.9|39949.9|39923.8|39903.8|1002
1659017400000|2022-07-28 14:10:00|39947.1|39927.1|39942.3|39922.3|39997.8|39959.9|39923|39903|1052
1659017700000|2022-07-28 14:15:00|39942.8|39922.8|39904.3|39884.3|39964.3|39933|39895|39855.9|1069
1659018000000|2022-07-28 14:20:00|39899|39879|39880.9|39860.9|39921|39901|39877.9|39857.9|1056
1659018300000|2022-07-28 14:25:00|39880.3|39860.3|39883.5|39863.5|39893.8|39873.8|39865.9|39845.9|1024
1659018600000|2022-07-28 14:30:00|39883.2|39863.2|39909.8|39889.8|39936.6|39916.6|39864.2|39844.2|1083
1659018900000|2022-07-28 14:35:00|39909.3|39889.3|39863.6|39843.6|39920|39900|39843.8|39823.8|1036
1659019200000|2022-07-28 14:40:00|39860.4|39840.4|39857.1|39837.1|39901.5|39881.5|39852.7|39832.7|1029
1659019500000|2022-07-28 14:45:00|39854.3|39834.3|39844.3|39824.3|39875|39855|39838|39818|1002
1659019800000|2022-07-28 14:50:00|39844.5|39824.5|39910.4|39890.4|39915.7|39895.7|39835.2|39815.2|1033
1659020100000|2022-07-28 14:55:00|39909.9|39889.9|39882.1|39862.1|39940.4|39920.4|39876.3|39856.3|1100
1659020400000|2022-07-28 15:00:00|39881.7|39861.7|39886|39866|39907.2|39887.2|39861.8|39841.8|1045
1659020700000|2022-07-28 15:05:00|39882.5|39862.5|39829.4|39809.4|39890.5|39870.5|39808.1|39758.5|936
1659021000000|2022-07-28 15:10:00|39858.5|39774.3|39854.8|39834.8|39881.8|39839.2|39827.5|39765.2|956
1659021300000|2022-07-28 15:15:00|39854.5|39834.5|39803.6|39783.6|39856.1|39836.1|39778.8|39748.7|912
1659021600000|2022-07-28 15:20:00|39804.3|39784.3|39784|39734|39889.5|39831|39770.7|39721.4|872
1659021900000|2022-07-28 15:25:00|39783.7|39733.7|39791.8|39703.3|39812.2|39749.2|39719.1|39691.7|981
1659022200000|2022-07-28 15:30:00|39796.3|39701.7|39755.1|39735.1|39816.3|39739.5|39747.9|39688.1|982
1659022500000|2022-07-28 15:35:00|39754.8|39734.8|39779.1|39702.9|39806.7|39744.5|39738.3|39692|928
1659022800000|2022-07-28 15:40:00|39778.7|39701.6|39779.6|39729.6|39813|39750.7|39741.4|39692.8|926
1659023100000|2022-07-28 15:45:00|39779|39729|39785.9|39706.3|39818.4|39749.7|39756.4|39705.2|837
1659023400000|2022-07-28 15:50:00|39788.1|39724.1|39807.3|39731.7|39815|39756.8|39753.6|39703.2|825
1659023700000|2022-07-28 15:55:00|39809.9|39732.2|39766.4|39716.4|39815.1|39778.8|39757.2|39716.4|851
1659024000000|2022-07-28 16:00:00|39772.7|39722.7|39774.7|39754.7|39795|39757.9|39721.4|39681.1|862
1659024300000|2022-07-28 16:05:00|39775.8|39755.8|39785.1|39765.1|39811.9|39767|39756.8|39717|779
1659024600000|2022-07-28 16:10:00|39784.8|39764.8|39772|39752|39794|39774|39771.7|39751.7|791
1659024900000|2022-07-28 16:15:00|39772.5|39752.5|39794.9|39774.9|39795.4|39775.4|39771.2|39751.2|778
1659025200000|2022-07-28 16:20:00|39795|39775|39791.5|39771.5|39805.2|39785.2|39779.5|39759.5|736
1659025500000|2022-07-28 16:25:00|39792.9|39772.9|39802.4|39782.4|39818.8|39798.8|39784|39764|796
1659025800000|2022-07-28 16:30:00|39800.5|39780.5|39799.6|39779.6|39820.2|39782|39763.4|39727.4|823
1659026100000|2022-07-28 16:35:00|39799.9|39779.9|39764.7|39744.7|39815.2|39779.9|39761.2|39740.7|843
1659026400000|2022-07-28 16:40:00|39765.4|39745.4|39774.3|39754.3|39783.9|39763.9|39753.4|39733.4|732
1659026700000|2022-07-28 16:45:00|39773.6|39753.6|39762.8|39742.8|39796|39759.6|39757.5|39722|656
1659027000000|2022-07-28 16:50:00|39762.9|39742.9|39777|39757|39801.1|39761.3|39752.5|39727|744
1659027300000|2022-07-28 16:55:00|39776.4|39756.4|39751.1|39731.1|39792.1|39762.9|39744.1|39724.1|709
1659027600000|2022-07-28 17:00:00|39750.6|39730.6|39736.6|39716.6|39794.5|39738.2|39724.9|39681.7|848
1659027900000|2022-07-28 17:05:00|39736.3|39716.3|39717|39697|39763|39720.5|39712.6|39667|761
1659028200000|2022-07-28 17:10:00|39708.1|39688.1|39731.7|39711.7|39752.2|39714.6|39708.1|39672.9|780
1659028500000|2022-07-28 17:15:00|39731|39711|39736.6|39716.6|39776|39726.9|39727.3|39694.3|643
1659028800000|2022-07-28 17:20:00|39736.8|39716.8|39743.7|39723.7|39774.8|39728.3|39729.1|39692.3|688
1659029100000|2022-07-28 17:25:00|39744.8|39724.8|39745.4|39725.4|39768|39733.9|39736.7|39691.6|592
1659029400000|2022-07-28 17:30:00|39744.4|39724.4|39747.8|39727.8|39773.4|39735.3|39735.2|39690|638
1659029700000|2022-07-28 17:35:00|39747.5|39727.5|39750.6|39730.6|39759.7|39739.7|39725.6|39674|579
1659030000000|2022-07-28 17:40:00|39752.2|39732.2|39774|39697.9|39779.9|39733.1|39735.9|39685|589
1659030300000|2022-07-28 17:45:00|39761.3|39711.3|39750.2|39730.2|39782.1|39742.7|39747.2|39694|609
1659030600000|2022-07-28 17:50:00|39749.3|39729.3|39758.6|39738.6|39788.5|39742.1|39748.5|39701.8|513
1659030900000|2022-07-28 17:55:00|39758.9|39738.9|39750|39730|39783.3|39741.3|39743.9|39709|579
1659031200000|2022-07-28 18:00:00|39750.7|39730.7|39752.5|39732.5|39781.8|39739.3|39744.5|39704.3|690
1659031500000|2022-07-28 18:05:00|39752.9|39732.9|39767.1|39747.1|39772.1|39752.1|39751.5|39731.5|595
1659031800000|2022-07-28 18:10:00|39766.7|39746.7|39758.6|39738.6|39770.8|39750.8|39757.5|39737.5|506
1659032100000|2022-07-28 18:15:00|39758.5|39738.5|39739.9|39719.9|39762.2|39742.2|39736.4|39716.4|581
1659032400000|2022-07-28 18:20:00|39740|39720|39730|39710|39744.8|39724.8|39726.7|39706.7|599
1659032700000|2022-07-28 18:25:00|39730.5|39710.5|39729.4|39709.4|39748.7|39716.9|39720.9|39694.1|640
1659033000000|2022-07-28 18:30:00|39730.2|39710.2|39758.2|39708.2|39774.4|39730.1|39726.4|39687.9|636
1659033300000|2022-07-28 18:35:00|39758.4|39708.4|39741|39721|39758.4|39726|39728.6|39707.6|659
1659033600000|2022-07-28 18:40:00|39740.2|39720.2|39734.7|39714.7|39755.3|39730.2|39730.1|39702.9|656
1659033900000|2022-07-28 18:45:00|39734.3|39714.3|39729.2|39709.2|39738.1|39718.1|39721.9|39701.9|609
1659034200000|2022-07-28 18:50:00|39728.9|39708.9|39706.5|39686.5|39753.6|39709|39702|39677.1|680
1659034500000|2022-07-28 18:55:00|39705.9|39685.9|39695.2|39675.2|39708|39688|39691.6|39671.6|728
1659034800000|2022-07-28 19:00:00|39694.9|39674.9|39684.8|39664.8|39722.3|39677.2|39677.9|39629.1|713
1659035100000|2022-07-28 19:05:00|39684.2|39664.2|39641.7|39621.7|39715.9|39669.5|39641.1|39605.4|721
1659035400000|2022-07-28 19:10:00|39642.5|39622.5|39643.8|39623.8|39654.1|39634.1|39628|39608|709
1659035700000|2022-07-28 19:15:00|39642.6|39622.6|39638|39618|39667.4|39628.3|39633.6|39587.4|595
1659036000000|2022-07-28 19:20:00|39638.6|39618.6|39627.7|39607.7|39641.7|39621.7|39624.8|39604.8|425
1659036300000|2022-07-28 19:25:00|39627.5|39607.5|39629.5|39609.5|39631.1|39611.1|39618.8|39598.8|471
1659036600000|2022-07-28 19:30:00|39629.7|39609.7|39711|39624.4|39721.8|39665.2|39623.7|39569.2|708
1659036900000|2022-07-28 19:35:00|39719.9|39612.4|39683.2|39663.2|39732|39674.2|39670.4|39612.4|699
1659037200000|2022-07-28 19:40:00|39684.6|39664.6|39692.2|39642.2|39712.8|39674.6|39677.4|39626.7|469
1659037500000|2022-07-28 19:45:00|39715.7|39621.1|39720.2|39637.6|39741.8|39668.8|39677.2|39609|507
1659037800000|2022-07-28 19:50:00|39723.6|39629.8|39725|39623.1|39747.7|39674.8|39686.5|39613.7|653
1659038100000|2022-07-28 19:55:00|39727.3|39621.2|39741.1|39655|39765.6|39688|39692|39621.2|634
1659038400000|2022-07-28 20:00:00|39741.5|39655.1|39747.8|39659.1|39775.3|39680.8|39722.4|39633.3|866
1659038700000|2022-07-28 20:05:00|39745.6|39660.9|39711.3|39661.3|39769.4|39689.3|39706|39648|444
1659039000000|2022-07-28 20:10:00|39714.1|39664.1|39720.3|39670.3|39738.1|39689.2|39688.3|39649.9|350
1659039300000|2022-07-28 20:15:00|39720.1|39670.1|39711.8|39661.8|39732.4|39684.5|39692.3|39643.4|328
1659039600000|2022-07-28 20:20:00|39706.9|39656.9|39709|39630.6|39727.2|39680.8|39673.9|39624.9|360
1659039900000|2022-07-28 20:25:00|39706.6|39630.7|39717.4|39635.5|39740.3|39650.1|39670.1|39616.1|421
1659040200000|2022-07-28 20:30:00|39704.3|39628.6|39716.7|39629.4|39741.3|39655.3|39675.3|39609.4|700
1659040500000|2022-07-28 20:35:00|39713.4|39628.4|39702.9|39616.9|39724.9|39644.7|39676.2|39608.1|523
1659040800000|2022-07-28 20:40:00|39693.9|39612.1|39680.9|39630.9|39711|39631.9|39669|39601|463
1659041100000|2022-07-28 20:45:00|39681.2|39631.2|39701.3|39622.5|39713|39641.2|39676|39607.5|416
1659041400000|2022-07-28 20:50:00|39701.5|39622.2|39702.5|39603.3|39718.8|39644.7|39658.5|39598|370
1659041700000|2022-07-28 20:55:00|39697.6|39607|39695.5|39604.4|39736.8|39616.8|39688.8|39593.1|463
1659042000000|2022-07-28 21:00:00|39703.2|39602.4|39764.9|39644.9|39802.5|39682.5|39703.2|39597.3|70
1659042600000|2022-07-28 21:10:00|39817.7|39697.7|39823.6|39703.6|39829|39709|39810.6|39690.6|93
1659042900000|2022-07-28 21:15:00|39820.4|39700.4|39828.1|39708.1|39829.7|39709.7|39806.7|39686.7|98
1659043200000|2022-07-28 21:20:00|39814.9|39694.9|39850|39730|39865.2|39745.2|39803.3|39683.3|160
1659043500000|2022-07-28 21:25:00|39835|39715|39842|39722|39842.3|39722.3|39811.7|39691.7|87
1659043800000|2022-07-28 21:30:00|39835.1|39715.1|39802.7|39682.7|39840.2|39720.2|39793.6|39673.6|167
1659044100000|2022-07-28 21:35:00|39806.8|39686.8|39796.2|39676.2|39827.1|39707.1|39787.2|39667.2|120
1659044400000|2022-07-28 21:40:00|39794.1|39674.1|39817.5|39697.5|39851.5|39731.5|39790.1|39670.1|168
1659044700000|2022-07-28 21:45:00|39808.2|39688.2|39824.1|39704.1|39840.8|39720.8|39791.8|39671.8|119
1659045000000|2022-07-28 21:50:00|39824|39704|39820.3|39700.3|39842.5|39722.5|39785.7|39665.7|146
1659045300000|2022-07-28 21:55:00|39816.1|39696.1|39790.6|39670.6|39841.5|39721.5|39770.1|39650.1|213
1659045600000|2022-07-28 22:00:00|39790.7|39670.7|39819.1|39699.1|39849.8|39729.8|39788.1|39668.1|515
1659045900000|2022-07-28 22:05:00|39817.5|39697.5|39859|39739|39860.6|39740.6|39784|39664|195
1659046800000|2022-07-28 22:20:00|39868.3|39748.3|39869.8|39749.8|39869.8|39749.8|39868.3|39748.3|3
1659047100000|2022-07-28 22:25:00|39870.6|39750.6|39868.7|39748.7|39874.4|39754.4|39859.8|39739.8|18
1659047400000|2022-07-28 22:30:00|39871.5|39751.5|39866.5|39746.5|39876|39756|39857.4|39737.4|49
1659047700000|2022-07-28 22:35:00|39873.4|39753.4|39875.8|39755.8|39877.4|39757.4|39851.1|39731.1|28
1659048000000|2022-07-28 22:40:00|39874.6|39754.6|39862.9|39742.9|39898.9|39778.9|39853.9|39733.9|76
1659048300000|2022-07-28 22:45:00|39866.4|39746.4|39839.9|39719.9|39879.3|39759.3|39810.4|39690.4|94
1659048600000|2022-07-28 22:50:00|39841.7|39721.7|39746.2|39626.2|39853.5|39733.5|39728.4|39608.4|315
1659048900000|2022-07-28 22:55:00|39768.5|39648.5|39762.4|39642.4|39773.6|39653.6|39729.7|39609.7|213
1659049200000|2022-07-28 23:00:00|39763|39643|39770.3|39650.3|39777.1|39657.1|39736.7|39616.7|579
1659049500000|2022-07-28 23:05:00|39770.2|39650.2|39772.5|39652.5|39781.6|39661.6|39726.2|39606.2|608
1659049800000|2022-07-28 23:10:00|39770.6|39650.6|39777.3|39657.3|39778.9|39658.9|39746.8|39626.8|621
1659050100000|2022-07-28 23:15:00|39777.4|39657.4|39772.7|39652.7|39799.5|39679.5|39742.3|39622.3|532
1659050400000|2022-07-28 23:20:00|39772.5|39652.5|39765.7|39645.7|39775.8|39655.8|39749|39629|534
1659050700000|2022-07-28 23:25:00|39766.9|39646.9|39771.4|39651.4|39779.6|39659.6|39755.9|39635.9|567
1659051000000|2022-07-28 23:30:00|39769.6|39649.6|39777.1|39657.1|39809|39689|39747|39627|590
1659051300000|2022-07-28 23:35:00|39776.9|39656.9|39776.5|39656.5|39800|39680|39749.1|39629.1|589
1659051600000|2022-07-28 23:40:00|39778.3|39658.3|39781.5|39661.5|39787.5|39667.5|39771.1|39651.1|603
1659051900000|2022-07-28 23:45:00|39777.6|39657.6|39772.3|39652.3|39793|39673|39748.2|39628.2|638
1659052200000|2022-07-28 23:50:00|39770.8|39650.8|39773.2|39653.2|39787.2|39667.2|39740.2|39620.2|676
1659052500000|2022-07-28 23:55:00|39767.7|39647.7|39774.4|39654.4|39782.3|39662.3|39760|39640|618
1658966400000|2022-07-28 00:00:00|39620.7|39500.7|39583.2|39463.2|39620.7|39500.7|39579.3|39459.3|415
1658966700000|2022-07-28 00:05:00|39584.2|39464.2|39577.6|39457.6|39623.5|39503.5|39560.2|39440.2|800
1658967000000|2022-07-28 00:10:00|39577.8|39457.8|39596.5|39476.5|39606.3|39487.1|39573.6|39453.6|741
1658967300000|2022-07-28 00:15:00|39603.8|39483.8|39626.6|39506.6|39628.1|39524.3|39592.7|39475.2|714
1658967600000|2022-07-28 00:20:00|39624|39504|39639.5|39528.7|39651.7|39560|39610|39503.3|710
1658967900000|2022-07-28 00:25:00|39642.7|39522.7|39671.6|39551.6|39675.6|39568.3|39618.3|39522.7|589
1658968200000|2022-07-28 00:30:00|39667.8|39551|39648.5|39545.4|39684.4|39567.9|39643.4|39532.9|674
1658968500000|2022-07-28 00:35:00|39648.1|39546.2|39670|39550|39672.7|39572.6|39622.6|39526.9|619
1658968800000|2022-07-28 00:40:00|39669.8|39549.8|39698.3|39578.3|39701.3|39623|39633|39545.4|547
1658969100000|2022-07-28 00:45:00|39697.3|39580.1|39711.1|39591.1|39720.1|39601.3|39691.2|39574|644
1658969400000|2022-07-28 00:50:00|39710.3|39590.3|39703.7|39583.7|39726.9|39614.5|39664.5|39570.8|760
1658969700000|2022-07-28 00:55:00|39704.1|39584.1|39690.9|39570.9|39707.3|39587.3|39663.7|39545.6|652
1658970000000|2022-07-28 01:00:00|39688.9|39568.9|39690.6|39570.6|39705.8|39585.8|39674.2|39554.2|820
1658970300000|2022-07-28 01:05:00|39689.9|39569.9|39674.4|39554.4|39716.5|39596.5|39656|39551.6|812
1658970600000|2022-07-28 01:10:00|39675.7|39555.7|39660.8|39540.8|39694.1|39574.1|39654|39534|792
1658970900000|2022-07-28 01:15:00|39663.9|39543.9|39634.7|39514.7|39677.3|39557.3|39628.4|39510.5|851
1658971200000|2022-07-28 01:20:00|39632.7|39512.7|39646.7|39526.7|39656.4|39536.4|39622.3|39509.6|847
1658971500000|2022-07-28 01:25:00|39647.4|39527.4|39578.4|39458.4|39684.3|39564.3|39570.7|39450.7|843
1658971800000|2022-07-28 01:30:00|39578.3|39458.3|39544.5|39424.5|39585.8|39465.8|39524.6|39411.2|967
1658972100000|2022-07-28 01:35:00|39542.4|39422.4|39542.9|39430.3|39575|39455|39494.2|39403.1|932
1658972400000|2022-07-28 01:40:00|39562.1|39442.1|39548.8|39452.5|39588.5|39468.5|39524.3|39419.5|862
1658972700000|2022-07-28 01:45:00|39545.8|39453.4|39551.9|39431.9|39578.9|39458.9|39526|39421|918
1658973000000|2022-07-28 01:50:00|39550.2|39430.2|39559.3|39439.3|39569.5|39449.5|39530.2|39418.9|873
1658973300000|2022-07-28 01:55:00|39558|39439|39568.5|39448.5|39576.9|39456.9|39553.9|39433.9|890
1658973600000|2022-07-28 02:00:00|39568|39448|39591.5|39471.5|39595.8|39475.8|39528.6|39432.6|822
1658973900000|2022-07-28 02:05:00|39590.9|39470.9|39603.4|39483.4|39603.9|39488.1|39564.6|39457.1|667
1658974200000|2022-07-28 02:10:00|39602.8|39482.8|39597.2|39477.2|39616.6|39498.3|39587.6|39473.5|686
1658974500000|2022-07-28 02:15:00|39597.5|39477.5|39596.9|39476.9|39606.6|39494.4|39573.7|39466.3|724
1658974800000|2022-07-28 02:20:00|39596.8|39476.8|39595.2|39475.2|39608|39488|39570.1|39461.8|683
1658975100000|2022-07-28 02:25:00|39594.5|39474.5|39591.2|39471.2|39604.4|39484.4|39577.7|39465.8|726
1658975400000|2022-07-28 02:30:00|39591.6|39471.6|39592.7|39472.7|39614.4|39494.4|39583.9|39467.5|672
1658975700000|2022-07-28 02:35:00|39593.1|39473.1|39585.6|39465.6|39602.8|39482.8|39564.6|39459.5|763
1658976000000|2022-07-28 02:40:00|39584.4|39464.4|39588.7|39468.7|39597|39486|39570|39462.8|665
1658976300000|2022-07-28 02:45:00|39588.2|39468.2|39581.7|39468.3|39602.7|39482.7|39570.1|39460.1|620
1658976600000|2022-07-28 02:50:00|39577.8|39470.8|39587.9|39467.9|39596|39476|39572.6|39456.6|815
1658976900000|2022-07-28 02:55:00|39587.4|39467.4|39583|39463|39592.1|39476.9|39571|39459.6|785
1658977200000|2022-07-28 03:00:00|39591.1|39471.1|39560.7|39440.7|39591.1|39471.1|39515.1|39429.5|664
1658977500000|2022-07-28 03:05:00|39557.9|39437.9|39543.9|39423.9|39565.1|39446.7|39526.9|39415.3|616
1658977800000|2022-07-28 03:10:00|39544.7|39424.7|39541|39421|39554.8|39434.8|39526.7|39409.7|553
1658978100000|2022-07-28 03:15:00|39542.5|39422.5|39552|39432|39557.7|39437.7|39520.6|39413.6|560
1658978400000|2022-07-28 03:20:00|39551|39431|39549.1|39429.1|39565.1|39445.1|39523.6|39418|714
1658978700000|2022-07-28 03:25:00|39546.9|39426.9|39535.1|39415.1|39551.5|39434.1|39521.5|39410.7|720
1658979000000|2022-07-28 03:30:00|39534.9|39414.9|39546.7|39426.7|39563|39443|39519.1|39414.3|668
1658979300000|2022-07-28 03:35:00|39545.4|39425.4|39546.9|39426.9|39560.6|39440.6|39521|39418.8|613
1658979600000|2022-07-28 03:40:00|39547.3|39427.3|39544.8|39424.8|39555.1|39435.1|39531.4|39411.4|584
1658979900000|2022-07-28 03:45:00|39544.7|39424.7|39567.2|39447.2|39571.7|39456|39529.7|39413.4|645
1658980200000|2022-07-28 03:50:00|39563.6|39443.6|39572.5|39452.5|39579.1|39466.8|39516.8|39437.7|589
1658980500000|2022-07-28 03:55:00|39570.4|39450.4|39558.8|39438.8|39577.3|39457.3|39552.3|39436.7|613
1658980800000|2022-07-28 04:00:00|39561.5|39441.5|39556.2|39436.2|39570.9|39450.9|39534.3|39417.9|877
1658981100000|2022-07-28 04:05:00|39555.5|39435.5|39574.8|39454.8|39583.6|39463.6|39546.7|39426.7|595
1658981400000|2022-07-28 04:10:00|39574.2|39454.2|39617.5|39497.5|39632.2|39519.7|39562.4|39442.4|606
1658981700000|2022-07-28 04:15:00|39612.9|39500.9|39615.8|39495.8|39626.7|39521.4|39571.4|39483.5|674
1658982000000|2022-07-28 04:20:00|39620.8|39500.8|39607.8|39497.9|39620.8|39517|39567|39481.7|540
1658982300000|2022-07-28 04:25:00|39614.1|39494.8|39588.2|39483.3|39626.7|39512.6|39581.2|39472.2|632
1658982600000|2022-07-28 04:30:00|39587.9|39482.7|39625.9|39513.2|39628.9|39519.9|39505.7|39422.5|1043
1658982900000|2022-07-28 04:35:00|39630.2|39510.2|39607.7|39504.9|39634.2|39546.5|39559|39488.2|787
1658983200000|2022-07-28 04:40:00|39613.8|39500.1|39603.3|39483.3|39614.7|39522.9|39572.9|39478.7|646
1658983500000|2022-07-28 04:45:00|39603.8|39483.8|39593.2|39490.8|39617.1|39504.4|39577.2|39478.4|647
1658983800000|2022-07-28 04:50:00|39594.7|39491.7|39608.7|39496.5|39620|39502.2|39573.1|39473.6|656
1658984100000|2022-07-28 04:55:00|39607.5|39497.4|39625.9|39507|39629.6|39534|39554|39478.9|698
1658984400000|2022-07-28 05:00:00|39626.8|39506.8|39606.1|39510.8|39626.8|39539.9|39580.3|39488.5|685
1658984700000|2022-07-28 05:05:00|39613.6|39504.4|39617.9|39527|39638.1|39551.5|39587.9|39492.1|650
1658985000000|2022-07-28 05:10:00|39619.2|39526.8|39618.5|39526.3|39636.1|39564.1|39572.4|39494.6|681
1658985300000|2022-07-28 05:15:00|39620.5|39524.8|39608|39517.1|39630.2|39548|39543|39494.7|683
1658985600000|2022-07-28 05:20:00|39610|39514.1|39617.7|39497.7|39629.9|39546.2|39547.7|39482|635
1658985900000|2022-07-28 05:25:00|39616.1|39496.1|39597.9|39500.5|39626.4|39537|39557|39488.1|542
1658986200000|2022-07-28 05:30:00|39598.2|39500.3|39575.5|39489.2|39612.1|39529.1|39541.8|39469.6|782
1658986500000|2022-07-28 05:35:00|39575.9|39486.7|39589.8|39506.4|39610.8|39529.5|39552.4|39466.7|646
1658986800000|2022-07-28 05:40:00|39590.3|39507.5|39539.6|39442.5|39611.2|39535.9|39511|39425.3|628
1658987100000|2022-07-28 05:45:00|39543|39438.3|39527.8|39426.9|39563.5|39492.5|39491|39415.2|799
1658987400000|2022-07-28 05:50:00|39523|39431.5|39472.9|39371.4|39534|39456.5|39400.4|39329.2|1026
1658987700000|2022-07-28 05:55:00|39471.8|39375.6|39481.4|39380.8|39506|39428.4|39423|39337.4|808
1658988000000|2022-07-28 06:00:00|39484.2|39364.2|39433.5|39353.2|39495.4|39406.5|39432.3|39343.9|961
1658988300000|2022-07-28 06:05:00|39432.8|39352.7|39469.9|39391.3|39572.5|39472.8|39410.8|39329.9|1057
1658988600000|2022-07-28 06:10:00|39468.6|39394.6|39512.2|39431.8|39519.5|39454.6|39437.9|39375|832
1658988900000|2022-07-28 06:15:00|39511.3|39433.2|39490.2|39470.2|39526.7|39499.2|39484.4|39426.1|859
1658989200000|2022-07-28 06:20:00|39490.6|39470.6|39487.2|39467.2|39528.2|39482.1|39477.5|39436|846
1658989500000|2022-07-28 06:25:00|39487.8|39467.8|39472.1|39452.1|39526|39479.7|39470.7|39445.5|737
1658989800000|2022-07-28 06:30:00|39473|39453|39476|39456|39489.1|39469.1|39434.5|39414.5|963
1658990100000|2022-07-28 06:35:00|39478.1|39458.1|39495.5|39475.5|39495.5|39475.5|39464.7|39444.7|796
1658990400000|2022-07-28 06:40:00|39491|39471|39495.8|39475.8|39509|39489|39477.5|39457.5|825
1658990700000|2022-07-28 06:45:00|39496.1|39476.1|39562.5|39542.5|39682.5|39594.2|39495.3|39475.3|991
1658991000000|2022-07-28 06:50:00|39562.2|39542.2|39564.1|39544.1|39596.1|39576.1|39556.1|39536.1|963
1658991300000|2022-07-28 06:55:00|39563.7|39543.7|39535.2|39460|39564.4|39544.4|39494.5|39455.8|956
1658991600000|2022-07-28 07:00:00|39519.7|39469.7|39544.3|39524.3|39560.3|39540.3|39514.7|39454.6|1039
1658991900000|2022-07-28 07:05:00|39544.7|39524.7|39599|39579|39599.8|39579.8|39522.5|39502.5|990
1658992200000|2022-07-28 07:10:00|39610.7|39560.7|39626|39606|39681.8|39616.5|39572.5|39533.9|1081
1658992500000|2022-07-28 07:15:00|39625.8|39605.8|39686.4|39636.4|39696|39652.2|39616.3|39563.2|974
1658992800000|2022-07-28 07:20:00|39686.1|39636.1|39788.1|39768.1|39807.8|39772.9|39669.3|39621.7|1057
1658993100000|2022-07-28 07:25:00|39787.9|39767.9|39765.6|39745.6|39804.8|39784.8|39758.3|39720.3|973
1658993400000|2022-07-28 07:30:00|39765.7|39745.7|39835.5|39815.5|39957.8|39883.8|39758.9|39738.9|1038
1658993700000|2022-07-28 07:35:00|39838.8|39818.8|39842.7|39822.7|39875|39835.3|39835.9|39800|875
1658994000000|2022-07-28 07:40:00|39842.8|39822.8|39854.6|39834.6|39860.9|39840.9|39774.8|39751.5|1001
1658994300000|2022-07-28 07:45:00|39853.7|39833.7|39874.6|39854.6|39889|39869|39849.3|39829.3|962
1658994600000|2022-07-28 07:50:00|39866.5|39846.5|39822.5|39802.5|39867.2|39847.2|39816.4|39770|947
1658994900000|2022-07-28 07:55:00|39821.9|39801.9|39779.7|39759.7|39842.1|39801.9|39767.2|39715.6|935
1658995200000|2022-07-28 08:00:00|39779.9|39759.9|39801.3|39781.3|39839.1|39795.7|39765|39708.5|1079
1658995500000|2022-07-28 08:05:00|39802.3|39782.3|39700.1|39680.1|39828.6|39797|39690.5|39637.8|975
1658995800000|2022-07-28 08:10:00|39701.6|39681.6|39705.3|39685.3|39733|39711.3|39692.7|39649.2|954
1658996100000|2022-07-28 08:15:00|39705.8|39685.8|39756.5|39736.5|39802.2|39752.1|39700.2|39676.8|960
1658996400000|2022-07-28 08:20:00|39754|39734|39763.6|39743.6|39772.8|39752.8|39735.7|39690.1|934
1658996700000|2022-07-28 08:25:00|39763.8|39743.8|39748.2|39728.2|39783.5|39763.5|39734.4|39694.3|895
1658997000000|2022-07-28 08:30:00|39747.5|39727.5|39763.5|39743.5|39791.1|39745.9|39741.3|39689.8|915
1658997300000|2022-07-28 08:35:00|39762.7|39742.7|39884.6|39834.6|39921.6|39880|39748.2|39721.1|959
1658997600000|2022-07-28 08:40:00|39885.1|39835.1|39834.1|39814.1|39900.3|39850.2|39827.9|39797.7|901
1658997900000|2022-07-28 08:45:00|39834.2|39814.2|39818.5|39798.5|39842.5|39822.5|39818.5|39798.5|795
1658998200000|2022-07-28 08:50:00|39818.3|39798.3|39856.1|39836.1|39865|39836.8|39806.4|39784|863
1658998500000|2022-07-28 08:55:00|39855.6|39835.6|39829.9|39809.9|39967.9|39911.8|39808|39782.9|981
1658998800000|2022-07-28 09:00:00|39837.4|39817.4|39911.8|39891.8|39975.3|39933.8|39825.8|39805.8|1021
1658999100000|2022-07-28 09:05:00|39912.5|39892.5|39910.9|39890.9|39924.8|39902.2|39900.3|39874.8|872
1658999400000|2022-07-28 09:10:00|39907.9|39887.9|39974.4|39924.4|39990.2|39947.4|39907.9|39887.9|945
1658999700000|2022-07-28 09:15:00|39975.1|39925.1|39967.2|39917.2|39987.7|39942.6|39939.9|39897.3|886
1659000000000|2022-07-28 09:20:00|39967|39917|39974.7|39954.7|39996.3|39966.9|39954|39911|891
1659000300000|2022-07-28 09:25:00|39976.2|39956.2|39967.8|39947.8|39999.8|39957.3|39948.1|39868.2|835
1659000600000|2022-07-28 09:30:00|39968.2|39948.2|39960.4|39940.4|39999.4|39979.4|39959.8|39939.8|899
1659000900000|2022-07-28 09:35:00|39960|39940|39954.3|39934.3|39990.8|39970.8|39947.1|39927.1|765
1659001200000|2022-07-28 09:40:00|39954.4|39934.4|39992.9|39972.9|40014.6|39990.2|39954|39929|778
1659001500000|2022-07-28 09:45:00|39993.4|39973.4|40047.5|40027.5|40053|40033|39972.2|39952.2|850
1659001800000|2022-07-28 09:50:00|40046.3|40026.3|40132.7|40112.7|40163.4|40113.9|40036.6|40016.6|986
1659002100000|2022-07-28 09:55:00|40133.9|40113.9|40129.9|40109.9|40162.4|40142.4|40097.7|40077.7|983
1659002400000|2022-07-28 10:00:00|40129.2|40109.2|40103.1|40083.1|40148.2|40128.2|40096.5|40076.5|983
1659002700000|2022-07-28 10:05:00|40102.7|40082.7|40104.8|40084.8|40107|40087|40077.7|40057.7|864
1659003000000|2022-07-28 10:10:00|40105.1|40085.1|40117.7|40097.7|40149.2|40129.2|40065.8|40045.8|908
1659003300000|2022-07-28 10:15:00|40118|40098|40116.7|40096.7|40141.2|40121.2|40087.5|40067.5|874
1659003600000|2022-07-28 10:20:00|40114|40094|40111.4|40091.4|40124.1|40104.1|40057.1|40037.1|870
1659003900000|2022-07-28 10:25:00|40112.9|40092.9|40150|40130|40171.7|40151.7|40089.3|40037.7|933
1659004200000|2022-07-28 10:30:00|40147.9|40127.9|40148.8|40098.8|40183.9|40142.2|40129.6|40075.2|870
1659004500000|2022-07-28 10:35:00|40148.9|40098.9|40182.9|40099.9|40193|40118.9|40098.3|40052.7|865
1659004800000|2022-07-28 10:40:00|40169.2|40119.2|40236|40161.6|40242|40171.9|40129.1|40089.7|907
1659005100000|2022-07-28 10:45:00|40236.7|40158|40304|40284|40322.3|40302.3|40219.3|40150.3|1049
1659005400000|2022-07-28 10:50:00|40297|40277|40294.1|40274.1|40310.2|40290.2|40278.4|40258.4|961
1659005700000|2022-07-28 10:55:00|40294|40274|40254.8|40234.8|40317.5|40291.3|40252.8|40232.8|851
1659006000000|2022-07-28 11:00:00|40254.5|40234.5|40278.4|40258.4|40303.6|40283.6|40227.2|40207.2|938
1659006300000|2022-07-28 11:05:00|40277.9|40257.9|40280.2|40260.2|40309.5|40289.5|40269.7|40249.7|871
1659006600000|2022-07-28 11:10:00|40280.5|40260.5|40317.7|40297.7|40328.2|40308.2|40274.8|40254.8|790
1659006900000|2022-07-28 11:15:00|40315.6|40295.6|40318.6|40298.6|40321|40301|40300.7|40280.7|790
1659007200000|2022-07-28 11:20:00|40317.4|40297.4|40314.4|40294.4|40364.4|40344.4|40308.8|40288.8|832
1659007500000|2022-07-28 11:25:00|40310.2|40290.2|40309.7|40289.7|40338.2|40318.2|40308.6|40288.6|801
1659007800000|2022-07-28 11:30:00|40306.5|40286.5|40330.8|40310.8|40336.9|40316.9|40283.3|40263.3|861
1659008100000|2022-07-28 11:35:00|40329.9|40309.9|40335.6|40315.6|40340.1|40320.1|40316.7|40296.7|818
1659008400000|2022-07-28 11:40:00|40335.1|40315.1|40337.2|40317.2|40354.7|40334.7|40332.4|40312.4|802
1659008700000|2022-07-28 11:45:00|40335.2|40315.2|40349.9|40329.9|40356.3|40336.3|40331.5|40311.5|761
1659009000000|2022-07-28 11:50:00|40349.4|40329.4|40349.8|40329.8|40390.6|40370.6|40342.6|40322.6|921
1659009300000|2022-07-28 11:55:00|40350.2|40330.2|40364.7|40314.7|40393.1|40373.1|40346.3|40257.2|954
1659009600000|2022-07-28 12:00:00|40376.1|40300.8|40311.7|40291.7|40376.1|40333.3|40303|40249.3|995
1659009900000|2022-07-28 12:05:00|40311.4|40291.4|40299.5|40279.5|40348.2|40296.8|40257.5|40196.8|975
1659010200000|2022-07-28 12:10:00|40300.6|40280.6|40249.5|40229.5|40305.4|40285.4|40227.8|40177|889
1659010500000|2022-07-28 12:15:00|40242.2|40222.2|40159.6|40139.6|40266.6|40229.5|40150.4|40110.3|895
1659010800000|2022-07-28 12:20:00|40159.2|40139.2|40206.5|40186.5|40253.6|40206.4|40149.6|40129.6|934
1659011100000|2022-07-28 12:25:00|40205.3|40185.3|40237|40149.8|40277.6|40225.6|40186.5|40148|949
1659011400000|2022-07-28 12:30:00|40237.8|40146.4|40056|40036|40243.7|40164.9|40053.5|40033.5|1181
1659011700000|2022-07-28 12:35:00|40057.1|40037.1|40032.6|39931.6|40093.5|40073.5|40015.3|39930.3|1141
1659012000000|2022-07-28 12:40:00|40032.4|39934.9|39979.8|39959.8|40073.3|40039.8|39964.3|39920|1130
1659012300000|2022-07-28 12:45:00|39979.1|39959.1|39826|39806|39999|39979|39823.4|39798.9|1080
1659012600000|2022-07-28 12:50:00|39824.9|39804.9|39875.4|39855.4|39915.3|39875.9|39779.7|39741|1073
1659012900000|2022-07-28 12:55:00|39875.9|39855.9|39915.7|39895.7|39928|39900|39825.9|39803|1081
1659013200000|2022-07-28 13:00:00|39919.3|39899.3|40023.1|40003.1|40028.5|40008.5|39919.3|39863.7|1079
1659013500000|2022-07-28 13:05:00|40024|40004|39996|39976|40040.1|40020.1|39950.1|39930.1|998
1659013800000|2022-07-28 13:10:00|39995.8|39975.8|39872.4|39852.4|39997.9|39977.9|39839.5|39779|1058
1659014100000|2022-07-28 13:15:00|39871.1|39851.1|39862.9|39842.9|39901.5|39879.1|39859.4|39817.5|1081
1659014400000|2022-07-28 13:20:00|39863.6|39843.6|39878.8|39858.8|39892.8|39872.8|39839.9|39819.9|1096
1659014700000|2022-07-28 13:25:00|39877.2|39857.2|39849.7|39829.7|39877.2|39857.2|39835|39815|1022
1659015000000|2022-07-28 13:30:00|39849.2|39829.2|39882.2|39862.2|39899.6|39879.6|39786.6|39766.6|1133
1659015300000|2022-07-28 13:35:00|39882.7|39862.7|39862.8|39842.8|39892.5|39872.5|39824.9|39804.9|1074
1659015600000|2022-07-28 13:40:00|39866|39846|39872.7|39852.7|39874.7|39854.7|39843.9|39823.9|1071
1659015900000|2022-07-28 13:45:00|39871.2|39851.2|39917|39897|39963.7|39943.7|39864.3|39844.3|1087
1659016200000|2022-07-28 13:50:00|39916.1|39896.1|40011.8|39991.8|40031.1|40011.1|39910.3|39890.3|1084
1659016500000|2022-07-28 13:55:00|40010.3|39990.3|39972.4|39952.4|40026.7|40006.7|39970.5|39950.5|1073
1659016800000|2022-07-28 14:00:00|39971.6|39951.6|39923.4|39903.4|39974.1|39954.1|39899.4|39879.4|1047
1659017100000|2022-07-28 14:05:00|39925|39905|39946.8|39926.8|39969.9|39949.9|39923.8|39903.8|1002
1659017400000|2022-07-28 14:10:00|39947.1|39927.1|39942.3|39922.3|39997.8|39959.9|39923|39903|1052
1659017700000|2022-07-28 14:15:00|39942.8|39922.8|39904.3|39884.3|39964.3|39933|39895|39855.9|1069
1659018000000|2022-07-28 14:20:00|39899|39879|39880.9|39860.9|39921|39901|39877.9|39857.9|1056
1659018300000|2022-07-28 14:25:00|39880.3|39860.3|39883.5|39863.5|39893.8|39873.8|39865.9|39845.9|1024
1659018600000|2022-07-28 14:30:00|39883.2|39863.2|39909.8|39889.8|39936.6|39916.6|39864.2|39844.2|1083
1659018900000|2022-07-28 14:35:00|39909.3|39889.3|39863.6|39843.6|39920|39900|39843.8|39823.8|1036
1659019200000|2022-07-28 14:40:00|39860.4|39840.4|39857.1|39837.1|39901.5|39881.5|39852.7|39832.7|1029
1659019500000|2022-07-28 14:45:00|39854.3|39834.3|39844.3|39824.3|39875|39855|39838|39818|1002
1659019800000|2022-07-28 14:50:00|39844.5|39824.5|39910.4|39890.4|39915.7|39895.7|39835.2|39815.2|1033
1659020100000|2022-07-28 14:55:00|39909.9|39889.9|39882.1|39862.1|39940.4|39920.4|39876.3|39856.3|1100
1659020400000|2022-07-28 15:00:00|39881.7|39861.7|39886|39866|39907.2|39887.2|39861.8|39841.8|1045
1659020700000|2022-07-28 15:05:00|39882.5|39862.5|39829.4|39809.4|39890.5|39870.5|39808.1|39758.5|936
1659021000000|2022-07-28 15:10:00|39858.5|39774.3|39854.8|39834.8|39881.8|39839.2|39827.5|39765.2|956
1659021300000|2022-07-28 15:15:00|39854.5|39834.5|39803.6|39783.6|39856.1|39836.1|39778.8|39748.7|912
1659021600000|2022-07-28 15:20:00|39804.3|39784.3|39784|39734|39889.5|39831|39770.7|39721.4|872
1659021900000|2022-07-28 15:25:00|39783.7|39733.7|39791.8|39703.3|39812.2|39749.2|39719.1|39691.7|981
1659022200000|2022-07-28 15:30:00|39796.3|39701.7|39755.1|39735.1|39816.3|39739.5|39747.9|39688.1|982
1659022500000|2022-07-28 15:35:00|39754.8|39734.8|39779.1|39702.9|39806.7|39744.5|39738.3|39692|928
1659022800000|2022-07-28 15:40:00|39778.7|39701.6|39779.6|39729.6|39813|39750.7|39741.4|39692.8|926
1659023100000|2022-07-28 15:45:00|39779|39729|39785.9|39706.3|39818.4|39749.7|39756.4|39705.2|837
1659023400000|2022-07-28 15:50:00|39788.1|39724.1|39807.3|39731.7|39815|39756.8|39753.6|39703.2|825
1659023700000|2022-07-28 15:55:00|39809.9|39732.2|39766.4|39716.4|39815.1|39778.8|39757.2|39716.4|851
1659024000000|2022-07-28 16:00:00|39772.7|39722.7|39774.7|39754.7|39795|39757.9|39721.4|39681.1|862
1659024300000|2022-07-28 16:05:00|39775.8|39755.8|39785.1|39765.1|39811.9|39767|39756.8|39717|779
1659024600000|2022-07-28 16:10:00|39784.8|39764.8|39772|39752|39794|39774|39771.7|39751.7|791
1659024900000|2022-07-28 16:15:00|39772.5|39752.5|39794.9|39774.9|39795.4|39775.4|39771.2|39751.2|778
1659025200000|2022-07-28 16:20:00|39795|39775|39791.5|39771.5|39805.2|39785.2|39779.5|39759.5|736
1659025500000|2022-07-28 16:25:00|39792.9|39772.9|39802.4|39782.4|39818.8|39798.8|39784|39764|796
1659025800000|2022-07-28 16:30:00|39800.5|39780.5|39799.6|39779.6|39820.2|39782|39763.4|39727.4|823
1659026100000|2022-07-28 16:35:00|39799.9|39779.9|39764.7|39744.7|39815.2|39779.9|39761.2|39740.7|843
1659026400000|2022-07-28 16:40:00|39765.4|39745.4|39774.3|39754.3|39783.9|39763.9|39753.4|39733.4|732
1659026700000|2022-07-28 16:45:00|39773.6|39753.6|39762.8|39742.8|39796|39759.6|39757.5|39722|656
1659027000000|2022-07-28 16:50:00|39762.9|39742.9|39777|39757|39801.1|39761.3|39752.5|39727|744
1659027300000|2022-07-28 16:55:00|39776.4|39756.4|39751.1|39731.1|39792.1|39762.9|39744.1|39724.1|709
1659027600000|2022-07-28 17:00:00|39750.6|39730.6|39736.6|39716.6|39794.5|39738.2|39724.9|39681.7|848
1659027900000|2022-07-28 17:05:00|39736.3|39716.3|39717|39697|39763|39720.5|39712.6|39667|761
1659028200000|2022-07-28 17:10:00|39708.1|39688.1|39731.7|39711.7|39752.2|39714.6|39708.1|39672.9|780
1659028500000|2022-07-28 17:15:00|39731|39711|39736.6|39716.6|39776|39726.9|39727.3|39694.3|643
1659028800000|2022-07-28 17:20:00|39736.8|39716.8|39743.7|39723.7|39774.8|39728.3|39729.1|39692.3|688
1659029100000|2022-07-28 17:25:00|39744.8|39724.8|39745.4|39725.4|39768|39733.9|39736.7|39691.6|592
1659029400000|2022-07-28 17:30:00|39744.4|39724.4|39747.8|39727.8|39773.4|39735.3|39735.2|39690|638
1659029700000|2022-07-28 17:35:00|39747.5|39727.5|39750.6|39730.6|39759.7|39739.7|39725.6|39674|579
1659030000000|2022-07-28 17:40:00|39752.2|39732.2|39774|39697.9|39779.9|39733.1|39735.9|39685|589
1659030300000|2022-07-28 17:45:00|39761.3|39711.3|39750.2|39730.2|39782.1|39742.7|39747.2|39694|609
1659030600000|2022-07-28 17:50:00|39749.3|39729.3|39758.6|39738.6|39788.5|39742.1|39748.5|39701.8|513
1659030900000|2022-07-28 17:55:00|39758.9|39738.9|39750|39730|39783.3|39741.3|39743.9|39709|579
1659031200000|2022-07-28 18:00:00|39750.7|39730.7|39752.5|39732.5|39781.8|39739.3|39744.5|39704.3|690
1659031500000|2022-07-28 18:05:00|39752.9|39732.9|39767.1|39747.1|39772.1|39752.1|39751.5|39731.5|595
1659031800000|2022-07-28 18:10:00|39766.7|39746.7|39758.6|39738.6|39770.8|39750.8|39757.5|39737.5|506
1659032100000|2022-07-28 18:15:00|39758.5|39738.5|39739.9|39719.9|39762.2|39742.2|39736.4|39716.4|581
1659032400000|2022-07-28 18:20:00|39740|39720|39730|39710|39744.8|39724.8|39726.7|39706.7|599
1659032700000|2022-07-28 18:25:00|39730.5|39710.5|39729.4|39709.4|39748.7|39716.9|39720.9|39694.1|640
1659033000000|2022-07-28 18:30:00|39730.2|39710.2|39758.2|39708.2|39774.4|39730.1|39726.4|39687.9|636
1659033300000|2022-07-28 18:35:00|39758.4|39708.4|39741|39721|39758.4|39726|39728.6|39707.6|659
1659033600000|2022-07-28 18:40:00|39740.2|39720.2|39734.7|39714.7|39755.3|39730.2|39730.1|39702.9|656
1659033900000|2022-07-28 18:45:00|39734.3|39714.3|39729.2|39709.2|39738.1|39718.1|39721.9|39701.9|609
1659034200000|2022-07-28 18:50:00|39728.9|39708.9|39706.5|39686.5|39753.6|39709|39702|39677.1|680
1659034500000|2022-07-28 18:55:00|39705.9|39685.9|39695.2|39675.2|39708|39688|39691.6|39671.6|728
1659034800000|2022-07-28 19:00:00|39694.9|39674.9|39684.8|39664.8|39722.3|39677.2|39677.9|39629.1|713
1659035100000|2022-07-28 19:05:00|39684.2|39664.2|39641.7|39621.7|39715.9|39669.5|39641.1|39605.4|721
1659035400000|2022-07-28 19:10:00|39642.5|39622.5|39643.8|39623.8|39654.1|39634.1|39628|39608|709
1659035700000|2022-07-28 19:15:00|39642.6|39622.6|39638|39618|39667.4|39628.3|39633.6|39587.4|595
1659036000000|2022-07-28 19:20:00|39638.6|39618.6|39627.7|39607.7|39641.7|39621.7|39624.8|39604.8|425
1659036300000|2022-07-28 19:25:00|39627.5|39607.5|39629.5|39609.5|39631.1|39611.1|39618.8|39598.8|471
1659036600000|2022-07-28 19:30:00|39629.7|39609.7|39711|39624.4|39721.8|39665.2|39623.7|39569.2|708
1659036900000|2022-07-28 19:35:00|39719.9|39612.4|39683.2|39663.2|39732|39674.2|39670.4|39612.4|699
1659037200000|2022-07-28 19:40:00|39684.6|39664.6|39692.2|39642.2|39712.8|39674.6|39677.4|39626.7|469
1659037500000|2022-07-28 19:45:00|39715.7|39621.1|39720.2|39637.6|39741.8|39668.8|39677.2|39609|507
1659037800000|2022-07-28 19:50:00|39723.6|39629.8|39725|39623.1|39747.7|39674.8|39686.5|39613.7|653
1659038100000|2022-07-28 19:55:00|39727.3|39621.2|39741.1|39655|39765.6|39688|39692|39621.2|634
1659038400000|2022-07-28 20:00:00|39741.5|39655.1|39747.8|39659.1|39775.3|39680.8|39722.4|39633.3|866
1659038700000|2022-07-28 20:05:00|39745.6|39660.9|39711.3|39661.3|39769.4|39689.3|39706|39648|444
1659039000000|2022-07-28 20:10:00|39714.1|39664.1|39720.3|39670.3|39738.1|39689.2|39688.3|39649.9|350
1659039300000|2022-07-28 20:15:00|39720.1|39670.1|39711.8|39661.8|39732.4|39684.5|39692.3|39643.4|328
1659039600000|2022-07-28 20:20:00|39706.9|39656.9|39709|39630.6|39727.2|39680.8|39673.9|39624.9|360
1659039900000|2022-07-28 20:25:00|39706.6|39630.7|39717.4|39635.5|39740.3|39650.1|39670.1|39616.1|421
1659040200000|2022-07-28 20:30:00|39704.3|39628.6|39716.7|39629.4|39741.3|39655.3|39675.3|39609.4|700
1659040500000|2022-07-28 20:35:00|39713.4|39628.4|39702.9|39616.9|39724.9|39644.7|39676.2|39608.1|523
1659040800000|2022-07-28 20:40:00|39693.9|39612.1|39680.9|39630.9|39711|39631.9|39669|39601|463
1659041100000|2022-07-28 20:45:00|39681.2|39631.2|39701.3|39622.5|39713|39641.2|39676|39607.5|416
1659041400000|2022-07-28 20:50:00|39701.5|39622.2|39702.5|39603.3|39718.8|39644.7|39658.5|39598|370
1659041700000|2022-07-28 20:55:00|39697.6|39607|39695.5|39604.4|39736.8|39616.8|39688.8|39593.1|463
1659042000000|2022-07-28 21:00:00|39703.2|39602.4|39764.9|39644.9|39802.5|39682.5|39703.2|39597.3|70
1659042600000|2022-07-28 21:10:00|39817.7|39697.7|39823.6|39703.6|39829|39709|39810.6|39690.6|93
1659042900000|2022-07-28 21:15:00|39820.4|39700.4|39828.1|39708.1|39829.7|39709.7|39806.7|39686.7|98
1659043200000|2022-07-28 21:20:00|39814.9|39694.9|39850|39730|39865.2|39745.2|39803.3|39683.3|160
1659043500000|2022-07-28 21:25:00|39835|39715|39842|39722|39842.3|39722.3|39811.7|39691.7|87
1659043800000|2022-07-28 21:30:00|39835.1|39715.1|39802.7|39682.7|39840.2|39720.2|39793.6|39673.6|167
1659044100000|2022-07-28 21:35:00|39806.8|39686.8|39796.2|39676.2|39827.1|39707.1|39787.2|39667.2|120
1659044400000|2022-07-28 21:40:00|39794.1|39674.1|39817.5|39697.5|39851.5|39731.5|39790.1|39670.1|168
1659044700000|2022-07-28 21:45:00|39808.2|39688.2|39824.1|39704.1|39840.8|39720.8|39791.8|39671.8|119
1659045000000|2022-07-28 21:50:00|39824|39704|39820.3|39700.3|39842.5|39722.5|39785.7|39665.7|146
1659045300000|2022-07-28 21:55:00|39816.1|39696.1|39790.6|39670.6|39841.5|39721.5|39770.1|39650.1|213
1659045600000|2022-07-28 22:00:00|39790.7|39670.7|39819.1|39699.1|39849.8|39729.8|39788.1|39668.1|515
1659045900000|2022-07-28 22:05:00|39817.5|39697.5|39859|39739|39860.6|39740.6|39784|39664|195
1659046800000|2022-07-28 22:20:00|39868.3|39748.3|39869.8|39749.8|39869.8|39749.8|39868.3|39748.3|3
1659047100000|2022-07-28 22:25:00|39870.6|39750.6|39868.7|39748.7|39874.4|39754.4|39859.8|39739.8|18
1659047400000|2022-07-28 22:30:00|39871.5|39751.5|39866.5|39746.5|39876|39756|39857.4|39737.4|49
1659047700000|2022-07-28 22:35:00|39873.4|39753.4|39875.8|39755.8|39877.4|39757.4|39851.1|39731.1|28
1659048000000|2022-07-28 22:40:00|39874.6|39754.6|39862.9|39742.9|39898.9|39778.9|39853.9|39733.9|76
1659048300000|2022-07-28 22:45:00|39866.4|39746.4|39839.9|39719.9|39879.3|39759.3|39810.4|39690.4|94
1659048600000|2022-07-28 22:50:00|39841.7|39721.7|39746.2|39626.2|39853.5|39733.5|39728.4|39608.4|315
1659048900000|2022-07-28 22:55:00|39768.5|39648.5|39762.4|39642.4|39773.6|39653.6|39729.7|39609.7|213
1659049200000|2022-07-28 23:00:00|39763|39643|39770.3|39650.3|39777.1|39657.1|39736.7|39616.7|579
1659049500000|2022-07-28 23:05:00|39770.2|39650.2|39772.5|39652.5|39781.6|39661.6|39726.2|39606.2|608
1659049800000|2022-07-28 23:10:00|39770.6|39650.6|39777.3|39657.3|39778.9|39658.9|39746.8|39626.8|621
1659050100000|2022-07-28 23:15:00|39777.4|39657.4|39772.7|39652.7|39799.5|39679.5|39742.3|39622.3|532
1659050400000|2022-07-28 23:20:00|39772.5|39652.5|39765.7|39645.7|39775.8|39655.8|39749|39629|534
1659050700000|2022-07-28 23:25:00|39766.9|39646.9|39771.4|39651.4|39779.6|39659.6|39755.9|39635.9|567
1659051000000|2022-07-28 23:30:00|39769.6|39649.6|39777.1|39657.1|39809|39689|39747|39627|590
1659051300000|2022-07-28 23:35:00|39776.9|39656.9|39776.5|39656.5|39800|39680|39749.1|39629.1|589
1659051600000|2022-07-28 23:40:00|39778.3|39658.3|39781.5|39661.5|39787.5|39667.5|39771.1|39651.1|603
1659051900000|2022-07-28 23:45:00|39777.6|39657.6|39772.3|39652.3|39793|39673|39748.2|39628.2|638
1659052200000|2022-07-28 23:50:00|39770.8|39650.8|39773.2|39653.2|39787.2|39667.2|39740.2|39620.2|676
1659052500000|2022-07-28 23:55:00|39767.7|39647.7|39774.4|39654.4|39782.3|39662.3|39760|39640|618
1659052800000|2022-07-29 00:00:00|39775|39655|39737.6|39617.6|39775.8|39660.4|39707.2|39602.4|969
1659053100000|2022-07-29 00:05:00|39738.7|39623|39734.7|39628.2|39753.9|39647.1|39703.3|39602.2|972
1659053400000|2022-07-29 00:10:00|39740.4|39620.4|39738.1|39625.4|39759.7|39657.7|39717.5|39604.2|973
1659053700000|2022-07-29 00:15:00|39737.3|39624.1|39718.8|39606.4|39755.6|39665.8|39696.4|39597.6|1004
1659054000000|2022-07-29 00:20:00|39718.9|39606.5|39713.7|39609|39729.3|39639.9|39690.3|39580.8|934
1659054300000|2022-07-29 00:25:00|39714.4|39614.4|39737.5|39629.8|39747.1|39644.8|39712|39598|938
1659054600000|2022-07-29 00:30:00|39737.1|39633.7|39714.5|39599.4|39746.3|39648.4|39711.6|39597.3|938
1659054900000|2022-07-29 00:35:00|39714.3|39600.3|39720.8|39615.9|39743.8|39658.9|39695.1|39595.3|905
1659055200000|2022-07-29 00:40:00|39720.3|39615.4|39716.5|39626.1|39730.5|39645.8|39692.7|39597.2|856
1659055500000|2022-07-29 00:45:00|39715.5|39625.5|39699.2|39604.2|39726.7|39645.8|39682|39583.3|865
1659055800000|2022-07-29 00:50:00|39709.4|39601.4|39711|39606.9|39726.7|39653.3|39656.5|39576.4|886
1659056100000|2022-07-29 00:55:00|39713.2|39609.2|39704.2|39597.3|39723.7|39646.9|39665.7|39590.4|846
1659056400000|2022-07-29 01:00:00|39705.4|39595.8|39702.4|39620.4|39728.7|39644.8|39681.6|39588.4|758
1659056700000|2022-07-29 01:05:00|39701.6|39620.2|39708|39624.7|39727.4|39665.3|39672.9|39590.5|811
1659057000000|2022-07-29 01:10:00|39708.4|39624.6|39700.9|39605.8|39720.5|39660.1|39680.1|39587.3|799
1659057300000|2022-07-29 01:15:00|39702|39604.1|39687.3|39595.2|39709.1|39632.6|39666.4|39571.5|815
1659057600000|2022-07-29 01:20:00|39686.9|39590.4|39701.4|39613.3|39717.3|39648.6|39663.5|39574.7|867
1659057900000|2022-07-29 01:25:00|39700.9|39621.5|39698|39605.6|39716.5|39635.9|39685.5|39592.7|742
1659058200000|2022-07-29 01:30:00|39698.7|39606.1|39684.2|39596.5|39712.6|39640|39656|39576.9|825
1659058500000|2022-07-29 01:35:00|39686.5|39599|39700.7|39615.5|39713.5|39645|39662.7|39583.2|822
1659058800000|2022-07-29 01:40:00|39698|39617.8|39708.5|39627.3|39735.8|39668.7|39679.4|39597.8|738
1659059100000|2022-07-29 01:45:00|39708.3|39628|39707.5|39632.8|39731.2|39670.5|39681|39589.8|649
1659059400000|2022-07-29 01:50:00|39710.3|39628|39716.4|39625|39731.7|39662.1|39682.1|39593.2|595
1659059700000|2022-07-29 01:55:00|39716.3|39611|39704.2|39615.1|39738.9|39653.7|39673.7|39591.4|690
1659060000000|2022-07-29 02:00:00|39704.4|39621.9|39701|39608.7|39717.1|39638|39683.6|39591.8|797
1659060300000|2022-07-29 02:05:00|39703.2|39607.9|39709|39618.3|39726.9|39665|39684|39600.8|608
1659060600000|2022-07-29 02:10:00|39709.7|39610.4|39711.9|39622.5|39726|39666.3|39686.3|39590.2|696
1659060900000|2022-07-29 02:15:00|39712.3|39620.9|39717.4|39627.3|39723.9|39655.6|39693.5|39598.5|640
1659061200000|2022-07-29 02:20:00|39720.4|39623.9|39711.3|39630.7|39727.9|39663|39679.7|39599.2|662
1659061500000|2022-07-29 02:25:00|39710.3|39633.7|39713.5|39634.3|39740.6|39659|39695.3|39611.3|706
1659061800000|2022-07-29 02:30:00|39713.6|39635.1|39722.1|39633|39735|39669.4|39687.3|39606|698
1659062100000|2022-07-29 02:35:00|39717.1|39638|39711|39632.5|39731|39656.7|39695.9|39606.6|665
1659062400000|2022-07-29 02:40:00|39712.5|39631.6|39716|39635.3|39734.9|39666.2|39686.2|39601.7|721
1659062700000|2022-07-29 02:45:00|39715|39634.5|39715.8|39635.4|39727.3|39670.5|39690.5|39602.9|675
1659063000000|2022-07-29 02:50:00|39713.9|39633.2|39718.6|39620.6|39743|39665.9|39684.2|39611.5|634
1659063300000|2022-07-29 02:55:00|39716.1|39621.6|39715.6|39621.4|39734.6|39659.5|39679.5|39610|642
1659063600000|2022-07-29 03:00:00|39715.4|39623|39717.5|39625.6|39730.8|39662.2|39680.9|39608.7|685
1659063900000|2022-07-29 03:05:00|39717.7|39625.5|39687|39632|39727.4|39643.9|39685|39602.2|601
1659064200000|2022-07-29 03:10:00|39685|39631|39655.3|39573.8|39716.1|39637|39647.3|39537.8|696
1659064500000|2022-07-29 03:15:00|39655.1|39573.9|39658.7|39569.7|39690.5|39608.4|39643|39540.6|738
1659064800000|2022-07-29 03:20:00|39656.9|39568|39648|39587|39669|39606|39618|39525.9|757
1659065100000|2022-07-29 03:25:00|39649|39588|39693.2|39594.2|39693.4|39599.4|39645|39531.5|699
1659065400000|2022-07-29 03:30:00|39692.9|39594.1|39680.3|39578.6|39700.9|39611.9|39652.2|39559.5|904
1659065700000|2022-07-29 03:35:00|39679.8|39577.6|39680.4|39560.4|39696.4|39613.5|39663.5|39553.6|876
1659066000000|2022-07-29 03:40:00|39678.9|39558.9|39678.3|39580.5|39693.3|39612.3|39656.7|39550.4|803
1659066300000|2022-07-29 03:45:00|39682.5|39577.3|39639.6|39574.5|39714.3|39624|39634|39544.4|897
1659066600000|2022-07-29 03:50:00|39638.5|39577.4|39569.9|39502|39669.5|39578.5|39569.9|39490.8|923
1659066900000|2022-07-29 03:55:00|39568.3|39500.7|39592.1|39506.2|39619.5|39521.5|39547|39459.3|819
1659067200000|2022-07-29 04:00:00|39592.4|39508.2|39558.9|39500.4|39606|39515.9|39558.2|39473.5|710
1659067500000|2022-07-29 04:05:00|39560.8|39501.4|39563|39506.1|39588|39511.9|39552|39463.2|643
1659067800000|2022-07-29 04:10:00|39561.4|39505.7|39563.6|39484.4|39581.9|39515.1|39535.1|39468|685
1659068100000|2022-07-29 04:15:00|39566.5|39484.8|39558.8|39480.3|39583.2|39514.5|39534.5|39465.6|579
1659068400000|2022-07-29 04:20:00|39564.3|39479.3|39570.7|39496.6|39582.7|39517.2|39537.2|39474.2|685
1659068700000|2022-07-29 04:25:00|39572.8|39494.2|39574.5|39499.6|39591.3|39529.5|39542.6|39484.3|615
1659069000000|2022-07-29 04:30:00|39576.6|39497.6|39585.7|39506|39594.7|39536|39554.3|39481.2|736
1659069300000|2022-07-29 04:35:00|39587.1|39504.5|39584.7|39505|39607.2|39540.5|39560.5|39486.4|695
1659069600000|2022-07-29 04:40:00|39585.5|39508|39586.7|39511.6|39596.8|39537.7|39555|39482.7|613
1659069900000|2022-07-29 04:45:00|39586.2|39511.1|39618|39512|39618|39540.8|39569.3|39488.2|703
1659070200000|2022-07-29 04:50:00|39587.9|39513|39599.5|39522.5|39616.8|39555|39565.5|39500.2|773
1659070500000|2022-07-29 04:55:00|39601|39520|39601.4|39518.6|39620.6|39553.6|39570.2|39508.3|724
1659070800000|2022-07-29 05:00:00|39605.5|39523.3|39590.5|39515.7|39605.5|39556.3|39556.3|39503.5|751
1659071100000|2022-07-29 05:05:00|39593.1|39512.8|39606.6|39528.8|39633.6|39561.7|39562.6|39494.4|744
1659071400000|2022-07-29 05:10:00|39608.7|39526.5|39630.3|39538.3|39645.7|39565.8|39579.8|39517.8|865
1659071700000|2022-07-29 05:15:00|39627.9|39535.4|39612.9|39562.9|39650.8|39586.2|39595.5|39535.4|761
1659072000000|2022-07-29 05:20:00|39613.5|39563.5|39599|39560|39640.5|39582.8|39581.6|39512.4|878
1659072300000|2022-07-29 05:25:00|39630|39536|39730.2|39610.2|39732.9|39652.4|39598.5|39528.3|655
1659072600000|2022-07-29 05:30:00|39724.6|39616.3|39685.5|39577.7|39743.2|39653.8|39625.5|39529.8|928
1659072900000|2022-07-29 05:35:00|39685.1|39578|39664|39570.4|39685.8|39597.6|39634|39538.2|985
1659073200000|2022-07-29 05:40:00|39663.3|39570.5|39656.7|39580|39683.1|39611|39592.4|39511.2|873
1659073500000|2022-07-29 05:45:00|39657.1|39579.7|39668.3|39564.6|39678.3|39624.2|39613.2|39524.2|942
1659073800000|2022-07-29 05:50:00|39664.4|39557.9|39678.7|39563.8|39700.5|39611.3|39613.5|39540.9|914
1659074100000|2022-07-29 05:55:00|39681|39561|39679.1|39579.2|39692.9|39608.1|39622.7|39554.3|823
1659074400000|2022-07-29 06:00:00|39695|39575|39674.3|39581.2|39698.2|39582.9|39667.1|39551.5|987
1659074700000|2022-07-29 06:05:00|39674|39581.5|39702.9|39601.9|39709.9|39627.8|39666.7|39575.3|934
1659075000000|2022-07-29 06:10:00|39701.9|39604|39653.1|39574.6|39706.7|39624.2|39625.1|39564.5|972
1659075300000|2022-07-29 06:15:00|39652.3|39573.7|39611.6|39526.7|39656.8|39590.9|39570.8|39501.6|931
1659075600000|2022-07-29 06:20:00|39603.6|39526.2|39471.1|39451.1|39610.1|39537.3|39467|39406.9|977
1659075900000|2022-07-29 06:25:00|39471.3|39451.3|39451.1|39401.1|39513.6|39455.2|39430.3|39368.9|1138
1659076200000|2022-07-29 06:30:00|39466.7|39387.5|39469|39387|39488.1|39432.5|39425.5|39382.9|1134
1659076500000|2022-07-29 06:35:00|39454.7|39404.7|39453.3|39433.3|39472.9|39434.8|39423.9|39382.8|955
1659076800000|2022-07-29 06:40:00|39454.2|39434.2|39499.4|39479.4|39513|39479.4|39453.7|39414|886
1659077100000|2022-07-29 06:45:00|39500.4|39480.4|39475.5|39455.5|39533.7|39489.7|39473.6|39422|959
1659077400000|2022-07-29 06:50:00|39472.1|39452.1|39474.4|39454.4|39490.6|39470.6|39467.6|39447.6|898
1659077700000|2022-07-29 06:55:00|39473.7|39453.7|39476.8|39391.3|39491.5|39458.7|39450.1|39385.7|1016
1659078000000|2022-07-29 07:00:00|39474.9|39391.6|39457.8|39437.8|39503.6|39443.2|39426.1|39366|1046
1659078300000|2022-07-29 07:05:00|39458.5|39438.5|39468.2|39448.2|39497.7|39451.2|39428.8|39403|1051
1659078600000|2022-07-29 07:10:00|39463.2|39443.2|39529.8|39509.8|39555|39535|39455.5|39433.3|1002
1659078900000|2022-07-29 07:15:00|39529|39509|39503.4|39483.4|39539.2|39519.2|39494.1|39474.1|913
1659079200000|2022-07-29 07:20:00|39503|39483|39527.5|39507.5|39533.1|39513.1|39490|39470|984
1659079500000|2022-07-29 07:25:00|39527.6|39507.6|39566.7|39546.7|39611.9|39589|39525.9|39503.5|1002
1659079800000|2022-07-29 07:30:00|39567.3|39547.3|39528.3|39478.3|39573.6|39551.3|39507.5|39452.1|1033
1659080100000|2022-07-29 07:35:00|39540.3|39466.2|39544.8|39468.7|39556.6|39502|39507.1|39448.6|989
1659080400000|2022-07-29 07:40:00|39545.2|39468.3|39637.6|39617.6|39651.5|39618.3|39513.7|39455|934
1659080700000|2022-07-29 07:45:00|39638.1|39618.1|39585.9|39565.9|39715.9|39659.9|39573.4|39534.4|932
1659081000000|2022-07-29 07:50:00|39584.9|39564.9|39566.4|39546.4|39600.1|39575|39540.3|39501.3|979
1659081300000|2022-07-29 07:55:00|39571.4|39551.4|39609.9|39589.9|39641.9|39592|39567.9|39547.9|914
1659081600000|2022-07-29 08:00:00|39612.1|39592.1|39632.6|39612.6|39676|39656|39607.6|39573.3|1057
1659081900000|2022-07-29 08:05:00|39633.1|39613.1|39666.3|39646.3|39667.9|39647.9|39606.4|39586.4|902
1659082200000|2022-07-29 08:10:00|39666.9|39646.9|39660.5|39640.5|39693.1|39673.1|39651.4|39631.4|882
1659082500000|2022-07-29 08:15:00|39673.7|39653.7|39676.2|39656.2|39693.6|39673.6|39661.9|39641.9|816
1659082800000|2022-07-29 08:20:00|39676.3|39656.3|39688.4|39668.4|39715.2|39695.2|39675.3|39655.3|913
1659083100000|2022-07-29 08:25:00|39687.3|39667.3|39709.2|39689.2|39724.5|39704.5|39677.2|39657.2|927
1659083400000|2022-07-29 08:30:00|39706.7|39686.7|39720.4|39700.4|39741|39710|39700.2|39666.7|978
1659083700000|2022-07-29 08:35:00|39720.2|39700.2|39711.9|39691.9|39730.8|39710.8|39707.2|39687.2|865
1659084000000|2022-07-29 08:40:00|39711.3|39691.3|39662.8|39642.8|39715.4|39695.4|39640.7|39620.7|931
1659084300000|2022-07-29 08:45:00|39663.4|39643.4|39656.7|39636.7|39671.8|39651.8|39633.9|39613.9|961
1659084600000|2022-07-29 08:50:00|39655.7|39635.7|39566.9|39546.9|39657|39637|39548.2|39528.2|914
1659084900000|2022-07-29 08:55:00|39562.2|39542.2|39548.1|39528.1|39569.5|39549.5|39531.7|39511.7|916
1659085200000|2022-07-29 09:00:00|39551.3|39531.3|39552.9|39532.9|39576.8|39556.8|39528.1|39508.1|1050
1659085500000|2022-07-29 09:05:00|39553.6|39533.6|39461.1|39441.1|39553.6|39533.6|39461.1|39415.9|906
1659085800000|2022-07-29 09:10:00|39461|39441|39554.4|39534.4|39561.4|39541.4|39457.6|39437.6|880
1659086100000|2022-07-29 09:15:00|39555.5|39535.5|39593.1|39573.1|39604.8|39584.8|39553.8|39533.8|886
1659086400000|2022-07-29 09:20:00|39593.3|39573.3|39591.9|39571.9|39664.1|39627.2|39581.3|39544.5|937
1659086700000|2022-07-29 09:25:00|39593.1|39573.1|39602.1|39582.1|39617.6|39597.6|39572.7|39552.7|868
1659087000000|2022-07-29 09:30:00|39600.2|39580.2|39545.2|39525.2|39632.8|39594.8|39532|39512|909
1659087300000|2022-07-29 09:35:00|39545|39525|39578.5|39558.5|39610|39565.6|39544.3|39521|801
1659087600000|2022-07-29 09:40:00|39579|39559|39485.5|39465.5|39621.2|39580.6|39461.6|39427.7|868
1659087900000|2022-07-29 09:45:00|39485.7|39465.7|39515.3|39495.3|39516.9|39496.9|39455.2|39410|791
1659088200000|2022-07-29 09:50:00|39515|39495|39572.1|39552.1|39601.2|39565.1|39468.8|39438.6|827
1659088500000|2022-07-29 09:55:00|39574.9|39554.9|39538.8|39518.8|39634|39584.9|39520.1|39474.5|898
1659088800000|2022-07-29 10:00:00|39538.1|39518.1|39553.6|39533.6|39586.2|39552.3|39533.9|39489.5|852
1659089100000|2022-07-29 10:05:00|39553.2|39533.2|39534.3|39514.3|39554.4|39534.4|39523.4|39503.4|650
1659089400000|2022-07-29 10:10:00|39533.6|39513.6|39475|39455|39541.4|39521.4|39471.2|39451.2|815
1659089700000|2022-07-29 10:15:00|39474.4|39454.4|39493.2|39473.2|39497.8|39477.8|39469.3|39449.3|679
1659090000000|2022-07-29 10:20:00|39493.1|39473.1|39521.9|39501.9|39534.7|39514.7|39466.5|39446.5|751
1659090300000|2022-07-29 10:25:00|39522.8|39502.8|39526.9|39506.9|39575.6|39555.6|39521|39501|790
1659090600000|2022-07-29 10:30:00|39526.4|39506.4|39488.4|39468.4|39534.3|39514.3|39482.5|39462.5|678
1659090900000|2022-07-29 10:35:00|39488.2|39468.2|39462|39442|39497.3|39477.3|39458.1|39438.1|639
1659091200000|2022-07-29 10:40:00|39463|39443|39459.7|39409.7|39489.8|39451.5|39442.6|39392|804
1659091500000|2022-07-29 10:45:00|39459.1|39409.1|39429.2|39409.2|39478.2|39434.5|39408.9|39388.9|819
1659091800000|2022-07-29 10:50:00|39429|39409|39424.9|39404.9|39444.2|39424.2|39421|39401|777
1659092100000|2022-07-29 10:55:00|39423.7|39403.7|39408.5|39388.5|39436.5|39416.5|39392.9|39372.9|907
1659092400000|2022-07-29 11:00:00|39409.1|39389.1|39496.3|39476.3|39496.3|39476.3|39409.1|39389.1|935
1659092700000|2022-07-29 11:05:00|39493.4|39473.4|39509.8|39489.8|39528.2|39508.2|39485.5|39465.5|907
1659093000000|2022-07-29 11:10:00|39509.9|39489.9|39534|39514|39534|39514|39491.1|39471.1|808
1659093300000|2022-07-29 11:15:00|39534.1|39514.1|39531.4|39511.4|39554.6|39534.6|39510.8|39490.8|834
1659093600000|2022-07-29 11:20:00|39533.9|39513.9|39533|39513|39540.5|39520.5|39513.9|39493.9|853
1659093900000|2022-07-29 11:25:00|39533.1|39513.1|39511.7|39491.7|39537|39517|39483.3|39463.3|773
1659094200000|2022-07-29 11:30:00|39512.7|39492.7|39507.7|39487.7|39522.8|39502.8|39486.9|39466.9|859
1659094500000|2022-07-29 11:35:00|39507.3|39487.3|39523.8|39503.8|39524.8|39504.8|39470.5|39450.5|848
1659094800000|2022-07-29 11:40:00|39524.1|39504.1|39549.6|39529.6|39573.2|39553.2|39512.5|39492.5|933
1659095100000|2022-07-29 11:45:00|39550.7|39530.7|39558.8|39538.8|39583|39544.7|39529.8|39507|825
1659095400000|2022-07-29 11:50:00|39560.6|39540.6|39570.7|39550.7|39581|39561|39553.7|39533.7|900
1659095700000|2022-07-29 11:55:00|39574.4|39554.4|39674.6|39654.6|39760.9|39703.3|39568.1|39548.1|1065
1659096000000|2022-07-29 12:00:00|39673.4|39653.4|39662.7|39642.7|39723.6|39703.6|39659.7|39634.3|983
1659096300000|2022-07-29 12:05:00|39663.1|39643.1|39674.3|39654.3|39704.2|39684.2|39658.6|39638.6|948
1659096600000|2022-07-29 12:10:00|39672|39652|39700.2|39680.2|39705.3|39685.3|39672|39652|973
1659096900000|2022-07-29 12:15:00|39699.8|39679.8|39746.3|39726.3|39791.9|39744.4|39698.8|39678.8|956
1659097200000|2022-07-29 12:20:00|39776.3|39698.8|39746.8|39726.8|39776.3|39727.6|39719.6|39684.7|983
1659097500000|2022-07-29 12:25:00|39746.5|39726.5|39754.2|39639.9|39759.8|39736.5|39719.1|39639.9|941
1659097800000|2022-07-29 12:30:00|39752.7|39632.7|39776.1|39756.1|39832.9|39771.4|39728.5|39628.7|1176
1659098100000|2022-07-29 12:35:00|39774.5|39754.5|39762.3|39742.3|39794.4|39760.1|39746.9|39706.9|1091
1659098400000|2022-07-29 12:40:00|39761.6|39741.6|39768.5|39748.5|39788.3|39768.3|39745.5|39725.5|1037
1659098700000|2022-07-29 12:45:00|39770.5|39750.5|39766.4|39746.4|39794|39774|39747.7|39727.7|989
1659099000000|2022-07-29 12:50:00|39766.2|39746.2|39788.5|39768.5|39802.8|39782.8|39757.8|39737.8|1003
1659099300000|2022-07-29 12:55:00|39789.8|39769.8|39851.2|39831.2|39856.9|39836.9|39785|39765|996
1659099600000|2022-07-29 13:00:00|39851.5|39831.5|39959.9|39885|39980.6|39960.6|39844.8|39824.8|1097
1659099900000|2022-07-29 13:05:00|39949.4|39899.4|39963.4|39943.4|39966.5|39943.4|39918.4|39876|990
1659100200000|2022-07-29 13:10:00|39961.2|39941.2|39974.4|39954.4|39980.4|39960.4|39951.6|39931.6|1000
1659100500000|2022-07-29 13:15:00|39969.4|39949.4|39990.7|39970.7|40013.1|39993.1|39964.3|39944.3|1013
1659100800000|2022-07-29 13:20:00|39991.3|39971.3|39947.9|39927.9|40009.1|39989.1|39946.3|39926.3|1018
1659101100000|2022-07-29 13:25:00|39949.1|39929.1|39904.9|39854.9|39978.7|39949.3|39902.5|39838.9|989
1659101400000|2022-07-29 13:30:00|39903.5|39853.5|39958|39908|40010|39929.3|39865.8|39817.2|1048
1659101700000|2022-07-29 13:35:00|39971.7|39895.2|39986.4|39911.2|39994.4|39961.6|39947.6|39895.2|1021
1659102000000|2022-07-29 13:40:00|39986|39910.8|39923.8|39873.8|39994.5|39931.6|39922.3|39842.3|1061
1659102300000|2022-07-29 13:45:00|39923.7|39873.7|39945.2|39895.2|39977.7|39933.3|39912.8|39855.9|1079
1659102600000|2022-07-29 13:50:00|39945.4|39895.4|39946.2|39926.2|39974.8|39938.8|39932.7|39868.8|950
1659102900000|2022-07-29 13:55:00|39945.6|39925.6|39903.3|39883.3|39956.1|39936.1|39885|39848|991
1659103200000|2022-07-29 14:00:00|39903.4|39883.4|39881.7|39861.7|39980.4|39916.2|39858|39813.7|1055
1659103500000|2022-07-29 14:05:00|39881.4|39861.4|39892.2|39872.2|39920.6|39900.6|39852.7|39832.7|1077
1659103800000|2022-07-29 14:10:00|39891.7|39871.7|39863.7|39843.7|39905.6|39885.6|39832.7|39812.7|1030
1659104100000|2022-07-29 14:15:00|39863.8|39843.8|39860.9|39840.9|39879.3|39859.3|39847.1|39827.1|940
1659104400000|2022-07-29 14:20:00|39859.4|39839.4|39865.7|39845.7|39891.1|39871.1|39849.9|39815.1|1009
1659104700000|2022-07-29 14:25:00|39869.8|39849.8|39822.9|39802.9|39876|39849.8|39822.3|39799.9|986
1659105000000|2022-07-29 14:30:00|39824.3|39804.3|39865.9|39845.9|39865.9|39845.9|39813|39793|1033
1659105300000|2022-07-29 14:35:00|39865.7|39845.7|39820.4|39800.4|39868.3|39848.3|39786.9|39766.9|967
1659105600000|2022-07-29 14:40:00|39817.8|39797.8|39788.2|39768.2|39850.3|39830.3|39781.6|39761.6|1019
1659105900000|2022-07-29 14:45:00|39789.2|39769.2|39767|39717|39806.3|39786.3|39752.5|39694.5|1036
1659106200000|2022-07-29 14:50:00|39779.5|39705.5|39701.6|39681.6|39780|39733.2|39693.4|39673.4|1061
1659106500000|2022-07-29 14:55:00|39703.9|39683.9|39585.9|39565.9|39704.6|39684.6|39576|39556|1140
1659106800000|2022-07-29 15:00:00|39581.1|39561.1|39576.4|39526.4|39592.6|39572.6|39473|39453|1155
1659107100000|2022-07-29 15:05:00|39579.9|39529.9|39624.1|39574.1|39723.2|39674.7|39545.6|39491.1|1072
1659107400000|2022-07-29 15:10:00|39623.6|39573.6|39677.5|39657.5|39686.7|39658.6|39608.9|39562.8|1028
1659107700000|2022-07-29 15:15:00|39676.6|39656.6|39654.1|39634.1|39685|39665|39647.5|39627.5|971
1659108000000|2022-07-29 15:20:00|39654.2|39634.2|39696.4|39676.4|39697.3|39677.3|39639.3|39619.3|933
1659108300000|2022-07-29 15:25:00|39696.5|39676.5|39660.9|39640.9|39703.7|39683.7|39648.4|39628.4|878
1659108600000|2022-07-29 15:30:00|39663.6|39643.6|39679.4|39659.4|39692.1|39672.1|39650.4|39630.4|981
1659108900000|2022-07-29 15:35:00|39679.6|39659.6|39667.9|39572.2|39702.4|39682.4|39638.9|39557|875
1659109200000|2022-07-29 15:40:00|39660.8|39571.8|39622.9|39522.5|39662.9|39579.5|39594.5|39513.1|838
1659109500000|2022-07-29 15:45:00|39619.5|39528.3|39629.7|39552.2|39657|39563.7|39599.8|39509.5|877
1659109800000|2022-07-29 15:50:00|39635.7|39545.9|39667.9|39591.4|39677.1|39611.2|39628.2|39545.9|804
1659110100000|2022-07-29 15:55:00|39664.8|39588.2|39666.6|39616.6|39695.6|39630.1|39648.8|39585|855
1659110400000|2022-07-29 16:00:00|39665.4|39615.4|39672.9|39622.9|39691.2|39655|39643.2|39606.9|749
1659110700000|2022-07-29 16:05:00|39672.7|39622.7|39672.8|39594.5|39698.4|39640.9|39653.4|39587.8|805
1659111000000|2022-07-29 16:10:00|39673.4|39592.7|39674.5|39624.5|39693.5|39631.3|39639.8|39573.4|849
1659111300000|2022-07-29 16:15:00|39674.6|39624.6|39680.5|39630.5|39705|39633.7|39666.7|39600|755
1659111600000|2022-07-29 16:20:00|39693.1|39617.2|39693.1|39673.1|39719.7|39694.2|39682.3|39616.3|785
1659111900000|2022-07-29 16:25:00|39719.7|39642.5|39732.2|39682.2|39751.7|39687.2|39688.5|39642.5|721
1659112200000|2022-07-29 16:30:00|39732.8|39682.8|39768.4|39689.5|39771.3|39708|39720.3|39661.5|726
1659112500000|2022-07-29 16:35:00|39768.9|39689.8|39792.4|39711.6|39797.2|39725.5|39746.1|39675.8|789
1659112800000|2022-07-29 16:40:00|39791.5|39713.2|39769.7|39678|39802|39727.5|39759.1|39676.4|684
1659113100000|2022-07-29 16:45:00|39768.6|39680|39746.1|39672.2|39781.2|39708.6|39727|39651.7|666
1659113400000|2022-07-29 16:50:00|39746.5|39672.6|39737.6|39656.6|39762.4|39679.4|39712.3|39626.3|664
1659113700000|2022-07-29 16:55:00|39737.5|39657.2|39716.8|39637.4|39761.8|39674|39700.4|39631.2|726
1659114000000|2022-07-29 17:00:00|39717.6|39638.1|39723|39673|39741.1|39696.8|39696.7|39623.7|667
1659114300000|2022-07-29 17:05:00|39722.3|39672.3|39714.8|39664.8|39746.9|39683.3|39703.5|39653.5|584
1659114600000|2022-07-29 17:10:00|39713.8|39663.8|39719.8|39669.8|39735.3|39671.3|39703.2|39643.3|484
1659114900000|2022-07-29 17:15:00|39719.2|39669.2|39690.1|39670.1|39739.6|39674.5|39680.7|39634.9|504
1659115200000|2022-07-29 17:20:00|39688.7|39668.7|39696.9|39676.9|39722.5|39680.7|39686.2|39647.2|502
1659115500000|2022-07-29 17:25:00|39696.7|39676.7|39718.4|39668.4|39719.1|39681.1|39685.6|39633.7|452
1659115800000|2022-07-29 17:30:00|39718.5|39668.5|39698.4|39678.4|39731.1|39693.1|39689.1|39655.1|523
1659116100000|2022-07-29 17:35:00|39697.9|39677.9|39684.5|39634.5|39708|39680.8|39668.1|39619.9|523
1659116400000|2022-07-29 17:40:00|39682.8|39632.8|39654|39634|39690.2|39654.2|39651.8|39631.8|509
1659116700000|2022-07-29 17:45:00|39652.6|39632.6|39657.2|39637.2|39683.9|39644.7|39643.9|39592|497
1659117000000|2022-07-29 17:50:00|39656.8|39636.8|39658.4|39638.4|39662.5|39640.6|39644.6|39598.7|505
1659117300000|2022-07-29 17:55:00|39658.5|39638.5|39649.6|39629.6|39685.9|39649.9|39645.9|39593.6|534
1659117600000|2022-07-29 18:00:00|39649.7|39629.7|39633.6|39613.6|39670.1|39648.8|39633.5|39577.3|654
1659117900000|2022-07-29 18:05:00|39637.4|39617.4|39623.8|39603.8|39659.3|39619.3|39623.6|39585|495
1659118200000|2022-07-29 18:10:00|39624.4|39604.4|39632.8|39612.8|39634.1|39614.1|39621.6|39601.6|554
1659118500000|2022-07-29 18:15:00|39633.6|39613.6|39632.3|39612.3|39661|39618.5|39627.8|39584.8|395
1659118800000|2022-07-29 18:20:00|39629.9|39609.9|39639|39619|39652.1|39620.5|39625.6|39599.4|468
1659119100000|2022-07-29 18:25:00|39639.3|39619.3|39633.1|39613.1|39643.9|39623.9|39632.1|39612.1|444
1659119400000|2022-07-29 18:30:00|39631.7|39611.7|39637.2|39617.2|39639.4|39619.4|39626.9|39606.9|460
1659119700000|2022-07-29 18:35:00|39636.3|39616.3|39631.6|39611.6|39659.2|39621.8|39626.8|39582.9|430
1659120000000|2022-07-29 18:40:00|39631.7|39611.7|39624.9|39604.9|39660|39615.2|39623.1|39579.9|377
1659120300000|2022-07-29 18:45:00|39625.2|39605.2|39639.6|39589.6|39642.8|39616.7|39611.8|39566.5|553
1659120600000|2022-07-29 18:50:00|39639.4|39589.4|39618.7|39568.7|39657.9|39610.1|39613.9|39546.8|567
1659120900000|2022-07-29 18:55:00|39618.8|39568.8|39604.5|39554.5|39639.6|39575.2|39602.2|39523|905
1659121200000|2022-07-29 19:00:00|39620.2|39541.4|39610.1|39528.2|39637.9|39561|39597|39513.1|748
1659121500000|2022-07-29 19:05:00|39612.8|39526.1|39618.7|39535.4|39635.4|39560.2|39600|39504.3|674
1659121800000|2022-07-29 19:10:00|39618.5|39535.8|39632.2|39556.1|39644.5|39569|39607.1|39529.4|640
1659122100000|2022-07-29 19:15:00|39632.7|39555.2|39647.9|39571.4|39651|39586.1|39617.3|39529.1|513
1659122400000|2022-07-29 19:20:00|39646.9|39569.6|39639.1|39563.5|39656.8|39586.2|39623.5|39554.5|529
1659122700000|2022-07-29 19:25:00|39638.7|39562.9|39646.8|39566.4|39663.8|39586.1|39627.1|39554.8|501
1659123000000|2022-07-29 19:30:00|39656.5|39555.2|39648.1|39556.6|39662|39566.5|39629.3|39509.3|816
1659123300000|2022-07-29 19:35:00|39649.2|39555.8|39657.6|39564|39674.7|39576.6|39626.3|39506.3|650
1659123600000|2022-07-29 19:40:00|39659.2|39561.6|39660.8|39565.5|39671.7|39580.9|39626.9|39532.4|515
1659123900000|2022-07-29 19:45:00|39660.4|39563.7|39659.6|39539.6|39677.1|39580.1|39625.5|39537.9|532
1659124200000|2022-07-29 19:50:00|39658.3|39543|39658.8|39544|39682.7|39565.3|39637.9|39530.3|695
1659124500000|2022-07-29 19:55:00|39658.6|39544.4|39635.3|39515.3|39667.2|39560.7|39621.1|39507.7|838
1659124800000|2022-07-29 20:00:00|39634.5|39514.5|39625|39533.9|39649.6|39558.4|39603.8|39497|918
1659125100000|2022-07-29 20:05:00|39627.2|39531.5|39614.4|39523.7|39635.8|39547.7|39590.4|39511.8|505
1659125400000|2022-07-29 20:10:00|39616|39522|39581.3|39531.3|39629.8|39545.5|39579.7|39503|500
1659125700000|2022-07-29 20:15:00|39579.9|39529.9|39582.3|39532.3|39619.6|39541.5|39562.5|39474.1|369
1659126000000|2022-07-29 20:20:00|39582.5|39532.5|39579.8|39529.8|39614.5|39544.7|39568|39478.5|313
1659126300000|2022-07-29 20:25:00|39578.1|39528.1|39569.7|39519.7|39611.1|39535.6|39560.6|39471|322
1659126600000|2022-07-29 20:30:00|39596.8|39501.8|39604.6|39514.3|39615|39539.6|39564.6|39474.5|191
1659126900000|2022-07-29 20:35:00|39587.9|39537.9|39576.7|39526.7|39612.5|39538|39573|39490.7|191
1659127200000|2022-07-29 20:40:00|39577.3|39527.3|39601.9|39481.9|39619.4|39531.9|39555.9|39435.9|204
1659127500000|2022-07-29 20:45:00|39603.1|39492.2|39567.4|39517.4|39606|39526.7|39563|39443|180
1659127800000|2022-07-29 20:50:00|39567.5|39517.5|39603.2|39483.2|39604.9|39520.2|39567.4|39455.1|106
1659128100000|2022-07-29 20:55:00|39602.5|39482.5|39590.8|39470.8|39606.8|39486.8|39586.2|39466.2|66
1659297600000|2022-07-31 20:00:00|39633.5|39488.5|39633.5|39488.5|39633.5|39488.5|39633.5|39488.5|1
1659300300000|2022-07-31 20:45:00|39632|39487|39630|39485|39632|39487|39630|39485|2
1659300600000|2022-07-31 20:50:00|39619.5|39474.5|39615.5|39470.5|39619.5|39474.5|39615.5|39470.5|3
1659300900000|2022-07-31 20:55:00|39606.5|39461.5|39606.5|39461.5|39606.5|39461.5|39605|39460|3
1659301200000|2022-07-31 21:00:00|39596.5|39471.5|39581|39461|39596.5|39471.5|39578|39458|3
1659301500000|2022-07-31 21:05:00|39581.5|39461.5|39525.1|39405.1|39630.7|39510.7|39521.9|39401.9|73
1659301800000|2022-07-31 21:10:00|39571.5|39451.5|39576.5|39456.5|39603.9|39483.9|39525.1|39405.1|70
1659302100000|2022-07-31 21:15:00|39577|39457|39577.4|39457.4|39593.7|39473.7|39509|39389|119
1659302400000|2022-07-31 21:20:00|39576.5|39456.5|39553.6|39433.6|39593.3|39473.3|39509.8|39389.8|83
1659302700000|2022-07-31 21:25:00|39554.9|39434.9|39542|39422|39596.5|39476.5|39519.1|39399.1|131
1659303000000|2022-07-31 21:30:00|39548.5|39428.5|39559|39439|39586.6|39466.6|39534|39414|354
1659303300000|2022-07-31 21:35:00|39569.3|39449.3|39557.6|39437.6|39577.1|39457.1|39518.8|39398.8|125
1659303600000|2022-07-31 21:40:00|39558.2|39438.2|39524.5|39404.5|39577|39457|39517.1|39397.1|164
1659303900000|2022-07-31 21:45:00|39536.7|39416.7|39552|39432|39571.8|39451.8|39517|39397|112
1659304200000|2022-07-31 21:50:00|39554.7|39434.7|39567.3|39447.3|39571.7|39451.7|39519|39399|155
1659304500000|2022-07-31 21:55:00|39567.6|39447.6|39575.8|39455.8|39579|39459|39521.6|39401.6|241
1659304800000|2022-07-31 22:00:00|39577.2|39457.2|39566.8|39446.8|39577.2|39457.2|39523.3|39403.3|464
1659305100000|2022-07-31 22:05:00|39567.4|39447.4|39587.1|39467.1|39589.4|39469.4|39537.1|39417.1|205
1659305400000|2022-07-31 22:10:00|39579.9|39459.9|39584.6|39464.6|39602.6|39482.6|39560.9|39440.9|284
1659305700000|2022-07-31 22:15:00|39593.9|39473.9|39606.9|39486.9|39607.1|39487.1|39564.1|39444.1|509
1659306000000|2022-07-31 22:20:00|39606.5|39486.5|39601.1|39481.1|39611.5|39491.5|39577.4|39457.4|399
1659306300000|2022-07-31 22:25:00|39600.3|39480.3|39581.9|39461.9|39602.6|39482.6|39573.1|39453.1|420
1659306600000|2022-07-31 22:30:00|39583.5|39463.5|39575|39455|39597.6|39477.6|39556.2|39436.2|438
1659306900000|2022-07-31 22:35:00|39576.6|39456.6|39591.1|39471.1|39595.8|39475.8|39564.1|39444.1|406
1659307200000|2022-07-31 22:40:00|39590.6|39470.6|39587|39467|39590.7|39470.7|39556.1|39436.1|393
1659307500000|2022-07-31 22:45:00|39586.3|39466.3|39580.4|39460.4|39595|39475|39560.9|39440.9|338
1659307800000|2022-07-31 22:50:00|39594.2|39474.2|39588.6|39468.6|39602|39482|39565.8|39445.8|351
1659308100000|2022-07-31 22:55:00|39589.2|39469.2|39590.5|39470.5|39599.5|39479.5|39550.5|39430.5|366
1659308400000|2022-07-31 23:00:00|39591|39471|39589.6|39469.6|39603.6|39483.6|39558.7|39438.7|574
1659308700000|2022-07-31 23:05:00|39590.1|39470.1|39587|39467|39598|39478|39559.2|39439.2|596
1659309000000|2022-07-31 23:10:00|39586.6|39466.6|39589.5|39469.5|39597.6|39477.6|39561.2|39441.2|567
1659309300000|2022-07-31 23:15:00|39590.1|39470.1|39605.2|39485.2|39608|39488|39553.9|39433.9|526
1659309600000|2022-07-31 23:20:00|39605.3|39485.3|39616.2|39496.2|39617|39497|39557.5|39437.5|591
1659309900000|2022-07-31 23:25:00|39615.7|39495.7|39606.6|39486.6|39620.3|39500.3|39579|39459|492
1659310200000|2022-07-31 23:30:00|39608.7|39488.7|39610.8|39490.8|39628|39508|39582.4|39462.4|632
1659310500000|2022-07-31 23:35:00|39610.2|39490.2|39627.7|39507.7|39639.1|39519.1|39602.5|39482.5|471
1659310800000|2022-07-31 23:40:00|39629.8|39509.8|39622.2|39502.2|39641.9|39521.9|39599.3|39479.3|644
1659311100000|2022-07-31 23:45:00|39623.5|39503.5|39628.1|39508.1|39653.3|39533.3|39620.9|39500.9|588
1659311400000|2022-07-31 23:50:00|39621.6|39501.6|39622|39502|39642.5|39522.5|39619.9|39499.9|551
1659311700000|2022-07-31 23:55:00|39622.3|39502.3|39611.9|39491.9|39641.1|39521.1|39573.7|39453.7|525
1659312000000|2022-08-01 00:00:00|39588.4|39468.4|39597|39477|39613.9|39493.9|39567.4|39447.4|770
1659312300000|2022-08-01 00:05:00|39599.3|39479.3|39595.7|39505.2|39612.9|39524|39528.9|39408.9|755
1659312600000|2022-08-01 00:10:00|39594.6|39505.5|39636.4|39521.4|39639.4|39531.4|39551.4|39477.7|812
1659312900000|2022-08-01 00:15:00|39643|39523|39629.5|39510|39643|39535.5|39613.6|39493.6|808
1659313200000|2022-08-01 00:20:00|39630.5|39510.6|39616.4|39507.1|39630.9|39524.2|39596.5|39476.5|897
1659313500000|2022-08-01 00:25:00|39614.5|39507.6|39622.8|39512.4|39631.9|39539|39589|39481|825
1659313800000|2022-08-01 00:30:00|39622.6|39512.3|39636.9|39524|39640.7|39553.2|39603.2|39492.1|795
1659314100000|2022-08-01 00:35:00|39634.3|39529.4|39650.5|39530.5|39656.3|39567.9|39617.9|39524.1|799
1659314400000|2022-08-01 00:40:00|39632.2|39550.4|39630|39531.1|39645.4|39560.7|39610.7|39514.7|787
1659314700000|2022-08-01 00:45:00|39626.3|39533.7|39628.6|39523.7|39645.4|39560.3|39599.1|39508.8|770
1659315000000|2022-08-01 00:50:00|39629.3|39524|39647.9|39537.1|39655.8|39569.5|39604.4|39507|824
1659315300000|2022-08-01 00:55:00|39649.7|39539.2|39631.3|39524|39659.5|39569.9|39618.9|39506.6|775
1659315600000|2022-08-01 01:00:00|39629.5|39529.1|39618.4|39531.1|39656.4|39578|39598|39502.6|833
1659315900000|2022-08-01 01:05:00|39624.5|39524.7|39620.1|39520.9|39639.2|39534.9|39598.9|39485.3|846
1659316200000|2022-08-01 01:10:00|39619.8|39521.2|39579.6|39480.9|39628.4|39521.7|39560.8|39467.3|928
1659316500000|2022-08-01 01:15:00|39580.4|39480.7|39573|39484.2|39587.3|39505.3|39545.8|39462.4|893
1659316800000|2022-08-01 01:20:00|39574.7|39482.6|39586.4|39486.7|39592.4|39506.2|39549.2|39463|829
1659317100000|2022-08-01 01:25:00|39586|39486.9|39578.7|39476.2|39595.4|39521.9|39537.5|39461.1|720
1659317400000|2022-08-01 01:30:00|39577.2|39477.2|39556.8|39443.1|39589.9|39499.7|39515.7|39418.9|793
1659317700000|2022-08-01 01:35:00|39558.4|39441.9|39527.7|39434.2|39560.1|39452.8|39518|39417.8|787
1659318000000|2022-08-01 01:40:00|39533.8|39430|39532.3|39438.4|39565.2|39462.4|39507.8|39414.7|814
1659318300000|2022-08-01 01:45:00|39530.7|39439.4|39558.1|39468|39564.7|39469.8|39507.8|39409|816
1659318600000|2022-08-01 01:50:00|39561.5|39465.2|39554.2|39443.5|39571.2|39491|39506.3|39418.7|841
1659318900000|2022-08-01 01:55:00|39548.9|39446.6|39553.6|39456.2|39568.5|39470.4|39520.4|39428.5|749
1659319200000|2022-08-01 02:00:00|39549.7|39459.2|39557.7|39451.4|39567.9|39470.3|39520.3|39424.1|652
1659319500000|2022-08-01 02:05:00|39555.2|39453|39532.6|39438.1|39565.9|39485.3|39515.3|39414.6|714
1659319800000|2022-08-01 02:10:00|39531.8|39437.5|39539.5|39443.8|39554.7|39470.7|39517.7|39414.5|682
1659320100000|2022-08-01 02:15:00|39539.6|39444|39547.1|39434.8|39550.1|39474.5|39494.5|39413.3|679
1659320400000|2022-08-01 02:20:00|39543.8|39436.9|39547.4|39442.4|39557.9|39479.1|39499.1|39421.1|676
1659320700000|2022-08-01 02:25:00|39546.6|39442|39521|39434|39559.3|39461.4|39500.5|39410.7|745
1659321000000|2022-08-01 02:30:00|39524.8|39431|39527.5|39433.7|39540.6|39450.7|39499.3|39416.5|682
1659321300000|2022-08-01 02:35:00|39526.7|39433.3|39516|39424.2|39547|39467.3|39480.5|39406.2|601
1659321600000|2022-08-01 02:40:00|39516.8|39424.3|39522.6|39422.6|39533.1|39446|39494.6|39403.4|612
1659321900000|2022-08-01 02:45:00|39521.9|39423.6|39533.4|39431.6|39547.2|39443.8|39511.2|39409.9|508
1659322200000|2022-08-01 02:50:00|39531.4|39433.2|39528.3|39423.2|39540|39472.6|39491.3|39406.9|598
1659322500000|2022-08-01 02:55:00|39528.5|39426.6|39523|39429.8|39538.9|39462.9|39497.4|39405.2|587
1659322800000|2022-08-01 03:00:00|39522.9|39427.4|39549.1|39455.4|39554.7|39483.4|39503.4|39407|680
1659323100000|2022-08-01 03:05:00|39545.5|39457.2|39547.6|39464.5|39567.3|39492.7|39538.2|39443|581
1659323400000|2022-08-01 03:10:00|39551.2|39461.9|39570.3|39466.5|39570.3|39495.2|39524.8|39445.6|645
1659323700000|2022-08-01 03:15:00|39559.7|39473.9|39577|39483.4|39583.9|39498.6|39541.7|39465.2|674
1659324000000|2022-08-01 03:20:00|39577.6|39484.2|39575.2|39486.6|39593.2|39507|39549.9|39459.3|676
1659324300000|2022-08-01 03:25:00|39571.8|39488.5|39574.4|39479.9|39590.2|39512.1|39553.6|39466.5|634
1659324600000|2022-08-01 03:30:00|39570.9|39479.8|39579.3|39489.8|39592|39506.8|39548|39470.3|583
1659324900000|2022-08-01 03:35:00|39579.7|39488.6|39588.5|39486.5|39593.5|39510.7|39560.7|39466.1|561
1659325200000|2022-08-01 03:40:00|39587.7|39487.1|39564.4|39478.7|39598.6|39508.3|39547.8|39466.2|510
1659325500000|2022-08-01 03:45:00|39564.1|39478.2|39585|39494.8|39592|39500.6|39549.8|39457.4|645
1659325800000|2022-08-01 03:50:00|39588.4|39494.7|39576.6|39494.8|39599.6|39508.8|39557.1|39475.6|619
1659326100000|2022-08-01 03:55:00|39575.7|39496.7|39583.4|39484.6|39595.2|39512.1|39554.9|39471.8|504
1659326400000|2022-08-01 04:00:00|39581.5|39485.8|39586.8|39497.2|39607.1|39506.4|39573.3|39473.8|528
1659326700000|2022-08-01 04:05:00|39590.4|39495.4|39588.8|39511|39611.1|39540.8|39556|39482|542
1659327000000|2022-08-01 04:10:00|39588.3|39510.3|39599.8|39491.6|39618.4|39537.2|39553.9|39484.9|504
1659327300000|2022-08-01 04:15:00|39600.4|39489.3|39573.5|39492.7|39603.3|39511.2|39556.5|39478.6|576
1659327600000|2022-08-01 04:20:00|39571.9|39493.6|39566.2|39476.6|39583.9|39495.5|39545.5|39459.8|653
1659327900000|2022-08-01 04:25:00|39568.3|39475.3|39572.4|39479.8|39586.1|39499.8|39547.1|39460.3|567
1659328200000|2022-08-01 04:30:00|39563.8|39483.8|39566.6|39465.3|39576.5|39490.2|39539.1|39456.5|633
1659328500000|2022-08-01 04:35:00|39563.8|39467.2|39566.4|39482.1|39581.5|39489.4|39539|39455.3|565
1659328800000|2022-08-01 04:40:00|39563|39483.6|39564.7|39473.9|39581.1|39497.4|39537.8|39456.4|552
1659329100000|2022-08-01 04:45:00|39565.3|39475.1|39578.6|39494.7|39589.5|39511.5|39526.5|39461.8|531
1659329400000|2022-08-01 04:50:00|39576|39495.8|39588.3|39487.7|39597.8|39524.5|39544.5|39470.2|528
1659329700000|2022-08-01 04:55:00|39580|39492.6|39596.3|39485|39597.9|39521.5|39554.4|39478.9|510
1659330000000|2022-08-01 05:00:00|39594.1|39485.9|39592|39492.4|39601.8|39534.4|39548.2|39476.9|603
1659330300000|2022-08-01 05:05:00|39590.6|39493.3|39584|39505.8|39608.8|39537.1|39543.5|39479.7|568
1659330600000|2022-08-01 05:10:00|39583.6|39505.9|39605.6|39497.4|39615.5|39539.5|39559|39486.5|534
1659330900000|2022-08-01 05:15:00|39605.8|39497.3|39581.7|39502.5|39614.7|39533.5|39548.4|39482.7|573
1659331200000|2022-08-01 05:20:00|39565.5|39515.5|39587.5|39506.3|39610.3|39534.1|39552.5|39479.6|552
1659331500000|2022-08-01 05:25:00|39588|39504.4|39584.3|39501.4|39607.5|39521.2|39564.5|39483.1|669
1659331800000|2022-08-01 05:30:00|39584|39501.6|39600.8|39490.4|39601.6|39537.2|39552.3|39482.3|624
1659332100000|2022-08-01 05:35:00|39600|39490.6|39598.2|39490.8|39602.2|39532.3|39552.3|39471.4|400
1659332400000|2022-08-01 05:40:00|39598.3|39490.9|39598.6|39514.3|39614.5|39548.2|39554.2|39480.1|609
1659332700000|2022-08-01 05:45:00|39600.3|39513.4|39587.3|39497.1|39606.5|39530.6|39566.5|39486.1|620
1659333000000|2022-08-01 05:50:00|39591.9|39491.3|39596.7|39509.7|39613.1|39536.4|39538.1|39479.8|648
1659333300000|2022-08-01 05:55:00|39600.6|39503.5|39627.5|39531.9|39638.3|39559.4|39566.4|39500.8|746
1659333600000|2022-08-01 06:00:00|39603.2|39553.2|39609.3|39503.1|39636.6|39553.2|39597.6|39497|887
1659333900000|2022-08-01 06:05:00|39607|39504.8|39593.6|39543.6|39628.9|39561|39568.6|39500.5|821
1659334200000|2022-08-01 06:10:00|39591.7|39541.7|39561.1|39469|39614.8|39563.8|39550.9|39466.7|843
1659334500000|2022-08-01 06:15:00|39548.3|39462.6|39548.1|39453.1|39569.3|39470.7|39542|39441.2|793
1659334800000|2022-08-01 06:20:00|39550.6|39452.2|39574.4|39487.9|39581.9|39489.2|39540.3|39442.7|867
1659335100000|2022-08-01 06:25:00|39574.1|39488.1|39551.3|39461.4|39577.2|39488.6|39522.4|39445.6|838
1659335400000|2022-08-01 06:30:00|39548.5|39462.9|39522.7|39425|39560.6|39486|39519.5|39417.7|864
1659335700000|2022-08-01 06:35:00|39522.4|39425.6|39524.5|39425.2|39554.9|39447.6|39511.2|39408.9|873
1659336000000|2022-08-01 06:40:00|39528.7|39417.9|39514.5|39410.4|39542.4|39444.3|39509.4|39404.6|922
1659336300000|2022-08-01 06:45:00|39514.9|39410.6|39456.2|39369|39518.1|39421.7|39438.1|39359.3|976
1659336600000|2022-08-01 06:50:00|39456.3|39367.1|39454.3|39376.7|39474|39398.9|39435.4|39360.1|923
1659336900000|2022-08-01 06:55:00|39455.3|39377.3|39491.3|39389.2|39506.1|39412.4|39406|39362|866
1659337200000|2022-08-01 07:00:00|39479.7|39393.4|39457.3|39407.3|39493.1|39445.3|39439.5|39378.6|975
1659337500000|2022-08-01 07:05:00|39455|39405|39474.8|39454.8|39497.7|39464.5|39448.9|39388.3|894
1659337800000|2022-08-01 07:10:00|39472.1|39452.1|39471.4|39451.4|39504.4|39458.5|39450.1|39416.3|920
1659338100000|2022-08-01 07:15:00|39473|39453|39462.9|39442.9|39494|39474|39451.3|39431.3|947
1659338400000|2022-08-01 07:20:00|39461.7|39441.7|39449.6|39429.6|39470.1|39450.1|39433.2|39413.2|939
1659338700000|2022-08-01 07:25:00|39449.5|39429.5|39426.6|39406.6|39459.1|39439.1|39398.3|39378.3|897
1659339000000|2022-08-01 07:30:00|39427.8|39407.8|39442.2|39422.2|39483.9|39463.9|39410.8|39390.8|915
1659339300000|2022-08-01 07:35:00|39443.4|39423.4|39408|39388|39451.8|39431.8|39402.6|39382.6|918
1659339600000|2022-08-01 07:40:00|39408.7|39388.7|39458.4|39438.4|39482.3|39462.3|39402.2|39382.2|941
1659339900000|2022-08-01 07:45:00|39458.3|39438.3|39428.4|39408.4|39498.5|39478.5|39421.6|39389.3|897
1659340200000|2022-08-01 07:50:00|39422.9|39402.9|39431.1|39411.1|39436.3|39416.3|39408.2|39388.2|848
1659340500000|2022-08-01 07:55:00|39427.6|39407.6|39489.5|39405.8|39489.5|39444.3|39407.6|39387.6|846
1659340800000|2022-08-01 08:00:00|39478.7|39402.2|39432.3|39412.3|39501.6|39437.8|39414.6|39384.2|953
1659341100000|2022-08-01 08:05:00|39432.9|39412.9|39430.6|39410.6|39440.3|39420.3|39418.2|39398.2|906
1659341400000|2022-08-01 08:10:00|39431.2|39411.2|39420.3|39400.3|39499.5|39452.2|39413.7|39392.3|903
1659341700000|2022-08-01 08:15:00|39422.1|39402.1|39446.3|39426.3|39446.3|39426.3|39417.9|39397.9|884
1659342000000|2022-08-01 08:20:00|39446.1|39426.1|39457.5|39437.5|39467|39447|39437|39417|744
1659342300000|2022-08-01 08:25:00|39457|39437|39440|39420|39459.5|39439.5|39430.7|39410.7|732
1659342600000|2022-08-01 08:30:00|39443.1|39423.1|39407.1|39387.1|39443.1|39423.1|39399.8|39379.8|845
1659342900000|2022-08-01 08:35:00|39404.7|39384.7|39343.9|39323.9|39409.2|39389.2|39331.6|39311.6|992
1659343200000|2022-08-01 08:40:00|39343.3|39323.3|39335.9|39315.9|39348.2|39328.2|39297|39277|885
1659343500000|2022-08-01 08:45:00|39336.1|39316.1|39354.7|39334.7|39380.5|39334.9|39310.1|39290.1|899
1659343800000|2022-08-01 08:50:00|39354|39334|39328.9|39308.9|39357.1|39337.1|39313.9|39293.9|805
1659344100000|2022-08-01 08:55:00|39327.7|39307.7|39334.7|39314.7|39356.1|39336.1|39323.5|39303.5|848
1659344400000|2022-08-01 09:00:00|39336.6|39316.6|39312.2|39292.2|39341.3|39321.3|39267.4|39247.4|853
1659344700000|2022-08-01 09:05:00|39312.5|39292.5|39274.1|39254.1|39349.3|39292.5|39268.8|39245.9|788
1659345000000|2022-08-01 09:10:00|39273.6|39253.6|39274|39254|39319.4|39293.4|39248.3|39199.5|927
1659345300000|2022-08-01 09:15:00|39274.3|39254.3|39292.4|39272.4|39351.5|39286.6|39270.7|39244.1|741
1659345600000|2022-08-01 09:20:00|39290|39270|39328.9|39308.9|39356.7|39312.8|39265.7|39236.6|824
1659345900000|2022-08-01 09:25:00|39331.7|39311.7|39191.8|39171.8|39334.9|39314.9|39190.2|39170.2|688
1659346200000|2022-08-01 09:30:00|39194.6|39174.6|39205.1|39185.1|39270.3|39241.5|39187.3|39152.5|904
1659346500000|2022-08-01 09:35:00|39211.4|39191.4|39173.9|39153.9|39227.9|39207.9|39169.9|39149.9|880
1659346800000|2022-08-01 09:40:00|39174.4|39154.4|39174.1|39154.1|39190|39170|39153.2|39133.2|882
1659347100000|2022-08-01 09:45:00|39174.8|39154.8|39164|39144|39203.9|39183.9|39155.2|39135.2|982
1659347400000|2022-08-01 09:50:00|39163.2|39143.2|39220|39200|39220|39200|39161.8|39141.8|842
1659347700000|2022-08-01 09:55:00|39215.4|39195.4|39175.4|39155.4|39224|39204|39166.9|39146.9|888
1659348000000|2022-08-01 10:00:00|39175.1|39155.1|39164.8|39144.8|39191.2|39171.2|39163.9|39143.9|913
1659348300000|2022-08-01 10:05:00|39164.9|39144.9|39188.5|39168.5|39193.8|39173.8|39150.9|39130.9|834
1659348600000|2022-08-01 10:10:00|39188.8|39168.8|39191.1|39171.1|39197.1|39177.1|39167.9|39147.9|797
1659348900000|2022-08-01 10:15:00|39191.5|39171.5|39180.5|39160.5|39220|39197.8|39177.5|39146|833
1659349200000|2022-08-01 10:20:00|39178.2|39158.2|39176.9|39156.9|39221|39184.2|39175.7|39145|839
1659349500000|2022-08-01 10:25:00|39177.4|39157.4|39153.2|39133.2|39185.9|39165.9|39132.5|39112.5|786
1659349800000|2022-08-01 10:30:00|39154.5|39134.5|39093.2|39073.2|39170.3|39150.3|39090.7|39039|822
1659350100000|2022-08-01 10:35:00|39093.5|39073.5|39027.8|39007.8|39111.9|39087|38933.8|38857.8|886
1659350400000|2022-08-01 10:40:00|39030.1|39010.1|39055.1|39035.1|39059.5|39039.5|39027|39007|835
1659350700000|2022-08-01 10:45:00|39054.8|39034.8|39069.4|39049.4|39160.8|39111.3|39045.8|39025.8|880
1659351000000|2022-08-01 10:50:00|39071.4|39051.4|39057.2|39037.2|39076|39056|39036.4|39016.4|899
1659351300000|2022-08-01 10:55:00|39056.1|39036.1|39085.5|39065.5|39087.2|39067.2|39044.8|39024.8|831
1659351600000|2022-08-01 11:00:00|39087.4|39067.4|39145.8|39125.8|39182|39133.2|39070.6|39030.2|908
1659351900000|2022-08-01 11:05:00|39145.7|39125.7|39142.8|39092.8|39205.4|39161.2|39116.4|39069.8|792
1659352200000|2022-08-01 11:10:00|39142.9|39092.9|39132.9|39112.9|39183.5|39124.4|39122.5|39076.6|809
1659352500000|2022-08-01 11:15:00|39133.5|39113.5|39141.8|39121.8|39157.7|39137.7|39128.5|39108.5|791
1659352800000|2022-08-01 11:20:00|39139.9|39119.9|39156.3|39136.3|39193.7|39159.9|39135.1|39114.5|905
1659353100000|2022-08-01 11:25:00|39157.6|39137.6|39125.6|39105.6|39181.3|39146.2|39124|39104|809
1659353400000|2022-08-01 11:30:00|39127.2|39107.2|39123.4|39103.4|39152.9|39132.9|39113|39093|771
1659353700000|2022-08-01 11:35:00|39124.4|39104.4|39148.5|39128.5|39152.9|39132.9|39110.7|39090.7|796
1659354000000|2022-08-01 11:40:00|39149.4|39129.4|39173.3|39153.3|39204.4|39184.4|39138|39118|831
1659354300000|2022-08-01 11:45:00|39175.8|39155.8|39202.9|39182.9|39209.4|39189.4|39171.4|39151.4|921
1659354600000|2022-08-01 11:50:00|39203.2|39183.2|39222.1|39202.1|39224.5|39204.5|39193.4|39173.4|910
1659354900000|2022-08-01 11:55:00|39221.7|39201.7|39225.6|39205.6|39248.8|39228.8|39218.7|39198.7|878
1659355200000|2022-08-01 12:00:00|39225.8|39205.8|39238.8|39218.8|39263.1|39243.1|39219.9|39199.9|935
1659355500000|2022-08-01 12:05:00|39239.4|39219.4|39242.3|39222.3|39253.4|39233.4|39235|39215|723
1659355800000|2022-08-01 12:10:00|39242.5|39222.5|39235.2|39215.2|39244.5|39224.5|39219|39199|800
1659356100000|2022-08-01 12:15:00|39236.6|39216.6|39232.1|39212.1|39256.4|39236.4|39230.7|39210.7|873
1659356400000|2022-08-01 12:20:00|39229.4|39209.4|39244.1|39224.1|39262.6|39242.6|39228.7|39208.7|1047
1659356700000|2022-08-01 12:25:00|39245.4|39225.4|39267|39247|39274.4|39254.4|39237.6|39217.6|924
1659357000000|2022-08-01 12:30:00|39267.2|39247.2|39278.1|39258.1|39282.1|39262.1|39263.2|39243.2|927
1659357300000|2022-08-01 12:35:00|39279.3|39259.3|39209|39189|39284.1|39264.1|39187|39167|909
1659357600000|2022-08-01 12:40:00|39209.9|39189.9|39183.2|39163.2|39216.8|39196.8|39182.3|39162.3|877
1659357900000|2022-08-01 12:45:00|39183.4|39163.4|39179.7|39159.7|39203.3|39175.9|39159.7|39139.7|889
1659358200000|2022-08-01 12:50:00|39179.8|39159.8|39248.4|39228.4|39275.9|39233.5|39159.3|39139.3|1025
1659358500000|2022-08-01 12:55:00|39248.7|39228.7|39233.3|39158.2|39344.8|39289.2|39212.1|39152.9|1033
1659358800000|2022-08-01 13:00:00|39217.6|39167.6|39267.5|39247.5|39301.8|39258.9|39181.4|39133.2|1017
1659359100000|2022-08-01 13:05:00|39267|39247|39184.1|39164.1|39294.9|39250.3|39170|39116.3|1013
1659359400000|2022-08-01 13:10:00|39185.9|39165.9|39124.1|39104.1|39276.7|39232.3|39098.1|39050.9|1030
1659359700000|2022-08-01 13:15:00|39125.5|39105.5|39118.2|39098.2|39171.7|39130.1|39111.6|39076|970
1659360000000|2022-08-01 13:20:00|39118.4|39098.4|39151.3|39131.3|39182|39132.5|39114.9|39074.9|893
1659360300000|2022-08-01 13:25:00|39156.2|39136.2|39157.1|39137.1|39169.6|39149.6|39131.7|39111.7|917
1659360600000|2022-08-01 13:30:00|39161|39141|39190.6|39170.6|39308.9|39216.3|39149.7|39129.7|1103
1659360900000|2022-08-01 13:35:00|39192.8|39172.8|39189.7|39169.7|39218.4|39190.5|39181.5|39143.9|981
1659361200000|2022-08-01 13:40:00|39189.1|39169.1|39201.5|39181.5|39262.6|39215.4|39181.9|39151.2|931
1659361500000|2022-08-01 13:45:00|39201.8|39181.8|39215.9|39165.9|39246.4|39198.6|39192.6|39141.9|1050
1659361800000|2022-08-01 13:50:00|39217.7|39167.7|39204|39184|39255.4|39216.9|39198.6|39149|946
1659362100000|2022-08-01 13:55:00|39218.2|39168.2|39226.5|39138.4|39242.8|39197.7|39187|39134.6|989
1659362400000|2022-08-01 14:00:00|39256.1|39150.3|39181.7|39131.7|39335.3|39220.9|39136.3|39038.9|1172
1659362700000|2022-08-01 14:05:00|39196.8|39118.6|39116.3|39096.3|39210.8|39170.2|39101.1|39081.1|1119
1659363000000|2022-08-01 14:10:00|39115.4|39095.4|39091.2|39041.2|39140.8|39104.3|39069.4|39022.6|1128
1659363300000|2022-08-01 14:15:00|39091.9|39041.9|39084.1|39034.1|39131.2|39081.9|39067.5|39014.1|1055
1659363600000|2022-08-01 14:20:00|39085.3|39035.3|39087.2|39037.2|39114.1|39064.8|39053.1|39000.1|1050
1659363900000|2022-08-01 14:25:00|39087|39037|39098.6|39078.6|39123.8|39095.8|39072.9|39023.5|1042
1659364200000|2022-08-01 14:30:00|39098.2|39078.2|39075.6|39055.6|39098.2|39078.2|39053.1|39033.1|1038
1659364500000|2022-08-01 14:35:00|39076.2|39056.2|39044.1|38994.1|39077.4|39057.4|39012.1|38966.2|1068
1659364800000|2022-08-01 14:40:00|39044.5|38994.5|39019.7|38969.7|39067|39006.7|39001.8|38954.1|916
1659365100000|2022-08-01 14:45:00|39019.8|38969.8|38997.8|38947.8|39044.7|38987.9|38982.4|38938.3|878
1659365400000|2022-08-01 14:50:00|38998.2|38948.2|38980|38960|39030.5|38975.2|38975.5|38929.6|988
1659365700000|2022-08-01 14:55:00|38979.4|38959.4|38996.2|38976.2|39018.4|38983.1|38974.2|38938.2|1022
1659366000000|2022-08-01 15:00:00|38994.8|38974.8|39003.4|38983.4|39031.2|38992.1|38956.9|38936.9|985
1659366300000|2022-08-01 15:05:00|39003.8|38983.8|38975.5|38955.5|39006.8|38986.8|38956.5|38936.5|974
1659366600000|2022-08-01 15:10:00|38976.1|38956.1|38952.6|38932.6|38981.5|38961.5|38942.1|38922.1|911
1659366900000|2022-08-01 15:15:00|38951.5|38931.5|38952.3|38932.3|38998.1|38949.2|38938.5|38918.5|940
1659367200000|2022-08-01 15:20:00|38952.6|38932.6|38910.3|38890.3|38961.4|38938.4|38882|38862|904
1659367500000|2022-08-01 15:25:00|38910|38890|38922|38902|38929|38909|38905.8|38885.8|880
1659367800000|2022-08-01 15:30:00|38923.6|38903.6|38912.8|38892.8|38929.5|38909.5|38908.1|38888.1|775
1659368100000|2022-08-01 15:35:00|38912.1|38892.1|38905|38885|38922.1|38902.1|38890.1|38870.1|734
1659368400000|2022-08-01 15:40:00|38904.8|38884.8|38898.1|38878.1|38909.5|38889.5|38889.9|38869.9|798
1659368700000|2022-08-01 15:45:00|38897.6|38877.6|38905.6|38885.6|38930|38888.2|38891.2|38854|702
1659369000000|2022-08-01 15:50:00|38906.3|38886.3|38912.4|38892.4|38915.3|38895.3|38891.1|38871.1|862
1659369300000|2022-08-01 15:55:00|38914|38894|38914.3|38894.3|38921.4|38901.4|38897.3|38877.3|809
1659369600000|2022-08-01 16:00:00|38904.5|38884.5|38918.3|38898.3|38995|38934.6|38894.5|38874.5|804
1659369900000|2022-08-01 16:05:00|38917.5|38897.5|38924|38904|38951.2|38906.3|38908.6|38875.1|718
1659370200000|2022-08-01 16:10:00|38924.1|38904.1|38924.9|38904.9|38931.4|38911.4|38911.6|38891.6|747
1659370500000|2022-08-01 16:15:00|38925|38905|38923.7|38903.7|38932|38912|38919.8|38899.8|779
1659370800000|2022-08-01 16:20:00|38922.3|38902.3|38926.9|38906.9|38937|38917|38905.1|38885.1|763
1659371100000|2022-08-01 16:25:00|38927.6|38907.6|38952.8|38932.8|38960|38940|38923|38903|844
1659371400000|2022-08-01 16:30:00|38952|38932|38945.6|38925.6|38960|38940|38922.7|38902.7|806
1659371700000|2022-08-01 16:35:00|38945.7|38925.7|38932.7|38912.7|38946.5|38926.5|38920|38900|698
1659372000000|2022-08-01 16:40:00|38932.9|38912.9|38926.5|38906.5|38944.5|38924.5|38924.1|38904.1|705
1659372300000|2022-08-01 16:45:00|38926.9|38906.9|38905.2|38885.2|38933.8|38913.8|38900.6|38880.6|800
1659372600000|2022-08-01 16:50:00|38905.3|38885.3|38914.7|38894.7|38920.4|38900.4|38901.4|38881.4|656
1659372900000|2022-08-01 16:55:00|38913.4|38893.4|38922.5|38902.5|38928.3|38908.3|38912.5|38892.5|549
1659373200000|2022-08-01 17:00:00|38923|38903|38954|38934|38982.8|38937.3|38920.5|38899|766
1659373500000|2022-08-01 17:05:00|38954.1|38934.1|38968.9|38948.9|38993.8|38956.5|38953.6|38912.9|620
1659373800000|2022-08-01 17:10:00|38968.2|38948.2|38974.2|38954.2|38979|38959|38965.6|38945.6|636
1659374100000|2022-08-01 17:15:00|38974.1|38954.1|39001.1|38981.1|39004.6|38984.6|38970.4|38950.4|710
1659374400000|2022-08-01 17:20:00|39001|38981|39014.7|38964.7|39034|38988.7|38997.2|38959.9|644
1659374700000|2022-08-01 17:25:00|39016.1|38966.1|39011.9|38991.9|39040.1|38994.1|38997.1|38954.6|621
1659375000000|2022-08-01 17:30:00|39012.3|38992.3|39023.6|38973.6|39042.4|38993.1|39004.3|38956.7|685
1659375300000|2022-08-01 17:35:00|39023.5|38973.5|39025.4|38975.4|39041|38990.4|39003.3|38957.6|646
1659375600000|2022-08-01 17:40:00|39027.1|38977.1|39036.1|38986.1|39049.1|39003.9|39009.4|38969.2|601
1659375900000|2022-08-01 17:45:00|39036.5|38986.5|39053.6|38975.2|39065.3|39013.7|39026.7|38972.6|706
1659376200000|2022-08-01 17:50:00|39053.2|38975.7|39046|38969.8|39059.6|38999.2|39017|38966.3|627
1659376500000|2022-08-01 17:55:00|39032.6|38982.6|39023.8|38973.8|39054.6|39000.7|39010.7|38960.3|594
1659376800000|2022-08-01 18:00:00|39037|38962.3|39032.5|38982.5|39051.5|38989.9|39007.5|38954.8|761
1659377100000|2022-08-01 18:05:00|39032.8|38982.8|39031.2|38981.2|39052|38998|39006.8|38961|702
1659377400000|2022-08-01 18:10:00|39031.6|38981.6|39032.2|38982.2|39058|39001.3|39015.4|38967.3|598
1659377700000|2022-08-01 18:15:00|39032.7|38982.7|39040.8|38990.8|39058.3|39013.4|39011.7|38967.4|621
1659378000000|2022-08-01 18:20:00|39040.7|38990.7|39058.3|38983.3|39070.6|39010.8|39020.5|38972.7|718
1659378300000|2022-08-01 18:25:00|39045.2|38995.2|39056.9|39006.9|39085.6|39019.3|39033.9|38981.9|701
1659378600000|2022-08-01 18:30:00|39057.4|39007.4|39043.2|39023.2|39073.8|39024.4|39038.2|38992.2|747
1659378900000|2022-08-01 18:35:00|39043.4|39023.4|39039.8|39019.8|39046.1|39026.1|39038.5|39018.5|602
1659379200000|2022-08-01 18:40:00|39040.5|39020.5|39044.4|39024.4|39068.4|39026.4|39034.2|38991|657
1659379500000|2022-08-01 18:45:00|39044.3|39024.3|39062|39012|39092|39047.1|39044|38995.3|835
1659379800000|2022-08-01 18:50:00|39078.1|38999.4|39051|39001|39083.7|39018.1|39050.7|38988.1|784
1659380100000|2022-08-01 18:55:00|39063.7|38989.1|39047.7|38997.7|39068.2|39011.6|39022.5|38974.6|903
1659380400000|2022-08-01 19:00:00|39047.1|38997.1|39080.6|38994.8|39083.4|38998.5|39047.1|38975.7|820
1659380700000|2022-08-01 19:05:00|39079.9|38994.4|39065.2|38984.3|39083.9|39004.4|39047.4|38983|741
1659381000000|2022-08-01 19:10:00|39066.2|38984.2|39055.3|38974.1|39084.6|39003.6|39038.5|38973.4|756
1659381300000|2022-08-01 19:15:00|39055.5|38974.5|39053|38971.1|39065|38985.7|39029.3|38961|689
1659381600000|2022-08-01 19:20:00|39053.9|38971.4|39055.1|38974.5|39063.8|38995|39030.2|38966.6|709
1659381900000|2022-08-01 19:25:00|39056.1|38975.2|39061.2|38982.7|39068.7|38994|39036.3|38972.1|708
1659382200000|2022-08-01 19:30:00|39048.4|38998.4|39051.8|38974.2|39072|38998.4|39039.4|38974.2|621
1659382500000|2022-08-01 19:35:00|39051.5|38973.9|39056.3|38978.9|39066.8|38990.5|39032.6|38967|699
1659382800000|2022-08-01 19:40:00|39057.7|38979|39028.2|38946.2|39067.9|38993.6|39007.5|38944.4|658
1659383100000|2022-08-01 19:45:00|39033.6|38952.9|39033.2|38926.9|39066.9|38961.2|39003.9|38912.7|609
1659383400000|2022-08-01 19:50:00|39035.9|38919.7|39065.7|38949.3|39072.9|38956.5|39022.5|38915.6|743
1659383700000|2022-08-01 19:55:00|39069.3|38949.8|39096.6|38976.6|39117|39004.7|39040.2|38938.4|636
1659384000000|2022-08-01 20:00:00|39099.8|38986.8|39136.8|39086.8|39193.8|39103.8|39091.4|38977.9|722
1659384300000|2022-08-01 20:05:00|39135.6|39085.6|39135.2|39085.2|39154.6|39104.3|39113.7|39073|390
1659384600000|2022-08-01 20:10:00|39139|39089|39146.3|39065.1|39155.3|39104.8|39110.9|39061.3|492
1659384900000|2022-08-01 20:15:00|39144.2|39063.8|39151.3|39069.1|39161.3|39103.3|39103|39059.8|360
1659385200000|2022-08-01 20:20:00|39130.8|39080.8|39157.8|39078.3|39163.9|39094.6|39130.1|39066|365
1659385500000|2022-08-01 20:25:00|39153.6|39078.5|39158|39079.3|39163.4|39105.9|39117|39068.6|377
1659385800000|2022-08-01 20:30:00|39137.9|39087.9|39179.8|39074.5|39194.4|39097.8|39135.7|39019|411
1659386100000|2022-08-01 20:35:00|39179|39072.9|39178.5|39077.1|39194.3|39109.3|39129.3|39066.3|286
1659386400000|2022-08-01 20:40:00|39177.4|39077.3|39183.3|39078.2|39194.7|39092|39160.1|39069.3|390
1659386700000|2022-08-01 20:45:00|39185.2|39078.3|39184.2|39064.2|39201|39104.4|39151.1|39050.8|465
1659387000000|2022-08-01 20:50:00|39183.9|39063.9|39165.1|39066.6|39193.5|39076.8|39152.6|39058.9|300
1659387300000|2022-08-01 20:55:00|39168.6|39071.1|39166.7|39046.7|39192.3|39072.3|39158.5|39038.5|472
1659387600000|2022-08-01 21:00:00|39165.8|39045.8|39085.2|38965.2|39167.6|39048.1|39085.2|38965.2|29
1659387900000|2022-08-01 21:05:00|39089.1|38969.1|39102.6|38982.6|39116.7|38996.7|39084.7|38964.7|120
1659388200000|2022-08-01 21:10:00|39102.7|38982.7|39105.4|38985.4|39108.4|38988.4|39102.7|38982.7|4
1659388500000|2022-08-01 21:15:00|39108.3|38988.3|39092.7|38972.7|39108.3|38988.3|39062|38942|12
1659388800000|2022-08-01 21:20:00|39097.2|38977.2|39097.2|38977.2|39107.5|38987.5|39073.2|38953.2|79
1659389100000|2022-08-01 21:25:00|39096.8|38976.8|39079.4|38959.4|39112|38992|39041.6|38921.6|53
1659389400000|2022-08-01 21:30:00|39081.8|38961.8|39097.7|38977.7|39133.7|39013.7|39055.9|38935.9|142
1659389700000|2022-08-01 21:35:00|39096.7|38976.7|39082.5|38962.5|39109|38989|39058.8|38938.8|91
1659390000000|2022-08-01 21:40:00|39079.3|38959.3|39087.7|38967.7|39096.8|38976.8|39062.6|38942.6|60
1659390300000|2022-08-01 21:45:00|39033.9|38913.9|39078.5|38958.5|39096.3|38976.3|39024.9|38904.9|96
1659390600000|2022-08-01 21:50:00|39077.9|38957.9|39071.6|38951.6|39105.8|38985.8|39031.8|38911.8|113
1659390900000|2022-08-01 21:55:00|39071.5|38951.5|39086.6|38966.6|39101.3|38981.3|39041.5|38921.5|110
1659391200000|2022-08-01 22:00:00|39085.8|38965.8|39089.7|38969.7|39104|38984|39054.9|38934.9|63
1659391500000|2022-08-01 22:05:00|39096.7|38976.7|39090.2|38970.2|39097.7|38977.7|39046.6|38926.6|111
1659391800000|2022-08-01 22:10:00|39065.3|38945.3|39095.1|38975.1|39095.5|38975.5|39039.7|38919.7|140
1659392100000|2022-08-01 22:15:00|39085.8|38965.8|39077.5|38957.5|39096.7|38976.7|39050|38930|43
1659392400000|2022-08-01 22:20:00|39082.5|38962.5|39063.5|38943.5|39087.9|38967.9|39036.1|38916.1|133
1659392700000|2022-08-01 22:25:00|39059.1|38939.1|39087.3|38967.3|39087.3|38967.3|39051.1|38931.1|59
1659393000000|2022-08-01 22:30:00|39084.4|38964.4|39051.5|38931.5|39098.9|38978.9|39036|38916|259
1659393300000|2022-08-01 22:35:00|39055|38935|39044|38924|39192.9|39072.9|39041.5|38921.5|78
1659393600000|2022-08-01 22:40:00|39078.5|38958.5|39067.8|38947.8|39096|38976|39023.1|38903.1|240
1659393900000|2022-08-01 22:45:00|39063.4|38943.4|39036.5|38916.5|39086|38966|39031.7|38911.7|312
1659394200000|2022-08-01 22:50:00|39066.5|38946.5|39043.3|38923.3|39105.1|38985.1|39025.5|38905.5|205
1659394500000|2022-08-01 22:55:00|39043.6|38923.6|39056.2|38936.2|39090.1|38970.1|39028.3|38908.3|228
1659394800000|2022-08-01 23:00:00|39062.2|38942.2|39046.6|38926.6|39086.5|38966.5|39022.5|38902.5|366
1659395100000|2022-08-01 23:05:00|39053.6|38933.6|39037.8|38917.8|39089.8|38969.8|38996.9|38876.9|447
1659395400000|2022-08-01 23:10:00|39018.7|38898.7|39071.1|38951.1|39097.6|38977.6|38991.7|38871.7|538
1659395700000|2022-08-01 23:15:00|39074.7|38954.7|39083.4|38963.4|39110.2|38990.2|39057.6|38937.6|412
1659396000000|2022-08-01 23:20:00|39082.7|38962.7|39079.4|38959.4|39095.7|38975.7|39050.5|38930.5|448
1659396300000|2022-08-01 23:25:00|39078.9|38958.9|39084.9|38964.9|39090.7|38970.7|39058.5|38938.5|569
1659396600000|2022-08-01 23:30:00|39085.3|38965.3|39086.1|38966.1|39091.3|38971.3|39063.8|38943.8|552
1659396900000|2022-08-01 23:35:00|39085.7|38965.7|39091.9|38971.9|39099.9|38979.9|39063.5|38943.5|551
1659397200000|2022-08-01 23:40:00|39091.5|38971.5|39072.9|38952.9|39113.3|38993.3|39066.9|38946.9|474
1659397500000|2022-08-01 23:45:00|39084|38964|39088.3|38968.3|39116.5|38996.5|39071.3|38951.3|385
1659397800000|2022-08-01 23:50:00|39086.1|38966.1|39101.9|38981.9|39122.8|39002.8|39079.8|38959.8|555
1659398100000|2022-08-01 23:55:00|39102|38982|39083|38963|39118.3|38998.3|39080.4|38960.4|530
1659398400000|2022-08-02 00:00:00|39078.3|38958.3|39097.2|38977.2|39100.5|38980.5|39074.6|38954.6|857
1659398700000|2022-08-02 00:05:00|39097|38977|39124.5|39004.5|39135.2|39015.2|39089.1|38969.1|812
1659399000000|2022-08-02 00:10:00|39125.2|39005.2|39115.4|38995.4|39134.1|39014.1|39100.5|38980.5|796
1659399300000|2022-08-02 00:15:00|39115.7|38995.7|39101.7|39040.4|39142.9|39055|39099|38993.3|918
1659399600000|2022-08-02 00:20:00|39102.7|39038|39091.7|39030.1|39133.3|39055|39087.9|38987|787
1659399900000|2022-08-02 00:25:00|39094|39029.7|39086.3|39025.5|39139|39046|39078|38970.3|767
1659400200000|2022-08-02 00:30:00|39100|38984|39121.2|39001.2|39125.7|39030|39078.6|38974.6|827
1659400500000|2022-08-02 00:35:00|39122.1|39002.1|39030.5|38910.5|39122.2|39006.5|39006.6|38897|920
1659400800000|2022-08-02 00:40:00|39030.6|38910.6|39027.9|38964|39062.3|38976|38989.9|38883|945
1659401100000|2022-08-02 00:45:00|39030|38962.4|39037.5|38917.5|39063|38968|39006|38891.2|859
1659401400000|2022-08-02 00:50:00|39037|38917|39050.6|38930.6|39057.8|38940.8|39020.8|38900.8|833
1659401700000|2022-08-02 00:55:00|39051.1|38931.1|39047.1|38927.1|39055.5|38935.5|39027.5|38911.9|824
1659402000000|2022-08-02 01:00:00|39044.4|38924.4|39056.4|38936.4|39069|38949.8|39030.8|38919.6|893
1659402300000|2022-08-02 01:05:00|39055.7|38935.7|39088.9|38968.9|39096.4|38982.3|39053.1|38933.1|807
1659402600000|2022-08-02 01:10:00|39088.1|38968.1|39129|39010|39134.1|39023.2|39069.2|38960.6|848
1659402900000|2022-08-02 01:15:00|39129.3|39009.3|39122.6|39002.6|39142.1|39025.7|39106.4|38996.9|925
1659403200000|2022-08-02 01:20:00|39122.8|39002.8|39101.8|38998.2|39127.4|39038.3|39088.3|38988.2|811
1659403500000|2022-08-02 01:25:00|39099.2|39000.2|39109.9|38989.9|39122.6|39007.3|39089.1|38982.3|849
1659403800000|2022-08-02 01:30:00|39110|38990|39071.1|38951.1|39111.9|38997.6|39049.3|38943.2|998
1659404100000|2022-08-02 01:35:00|39072.1|38952.1|39113|38993|39115.7|39003.5|39056.9|38942.1|917
1659404400000|2022-08-02 01:40:00|39114.4|38994.4|39109.4|38989.4|39117.1|39005.5|39087|38973.4|919
1659404700000|2022-08-02 01:45:00|39110.7|38990.7|39107.9|38987.9|39115.6|38998.3|39084.8|38976.6|882
1659405000000|2022-08-02 01:50:00|39108.1|38988.1|39112.4|38992.4|39119.7|39005.9|39088.8|38984.2|869
1659405300000|2022-08-02 01:55:00|39112.2|38992.2|39123.4|39003.4|39135|39024.1|39100.6|38984|882
1659405600000|2022-08-02 02:00:00|39122.4|39002.4|39118.1|38998.1|39123.2|39027.5|39048.2|38928.2|862
1659405900000|2022-08-02 02:05:00|39123.2|39003.2|39110.3|38990.3|39128.3|39024.3|39084.3|38979.7|850
1659406200000|2022-08-02 02:10:00|39105.6|38990.9|39125.2|39005.2|39135.7|39022.7|39094|38987.3|839
1659406500000|2022-08-02 02:15:00|39125.7|39005.7|39137.9|39017.9|39141.3|39030.7|39105.5|39003.9|717
1659406800000|2022-08-02 02:20:00|39138|39018|39122.6|39005.7|39140.3|39046.6|39081|39001.4|825
1659407100000|2022-08-02 02:25:00|39122.3|39005.6|39113.7|38997.6|39134.3|39021.6|39088.6|38991.7|839
1659407400000|2022-08-02 02:30:00|39113.6|38998|39107.8|38999.6|39121.7|39010.6|39085.5|38987.1|790
1659407700000|2022-08-02 02:35:00|39112.3|38996.1|39101|38981|39119.2|39024|39068.1|38965.6|805
1659408000000|2022-08-02 02:40:00|39093.3|38980.5|39105|38990.8|39112.2|38999.9|39073.6|38976.4|755
1659408300000|2022-08-02 02:45:00|39109.4|38989.4|39103.8|38998.1|39113.8|39018.5|39068.5|38984.2|788
1659408600000|2022-08-02 02:50:00|39114.3|38994.3|39100.3|38980.3|39118.6|39007.5|39079.7|38979.3|801
1659408900000|2022-08-02 02:55:00|39088.4|38988.7|39089|38970.5|39105.3|39000.5|39050.5|38966.8|864
1659409200000|2022-08-02 03:00:00|39088.6|38970.6|39098.5|38979.9|39105|38992.8|39066.5|38966.4|829
1659409500000|2022-08-02 03:05:00|39095.2|38977.7|39104.2|38984.2|39111.9|39010.5|39060.5|38973.6|803
1659409800000|2022-08-02 03:10:00|39103.7|38983.7|39116.5|38998.4|39122.8|39019.6|39083.1|38980.3|891
1659410100000|2022-08-02 03:15:00|39111.1|39001.5|39098.1|38984.8|39122.4|39017.7|39076.9|38979.3|756
1659410400000|2022-08-02 03:20:00|39099.3|38983.1|39082.1|38965.2|39104.5|39009.9|39055.6|38959.3|816
1659410700000|2022-08-02 03:25:00|39081.9|38965.6|39079.7|38959.7|39087.8|38977.1|39027.1|38938.5|808
1659411000000|2022-08-02 03:30:00|39080.3|38960.3|39093.3|38974.9|39101.9|38995.7|39063.6|38959.9|774
1659411300000|2022-08-02 03:35:00|39095.3|38975.3|39102.3|38982.3|39107.1|38992.2|39073.2|38969.6|769
1659411600000|2022-08-02 03:40:00|39100|38980|39081|38961|39101.9|38989.6|39058.3|38959.6|792
1659411900000|2022-08-02 03:45:00|39079.6|38960.6|39086|38966|39098.3|39003.1|39050.9|38959.5|566
1659412200000|2022-08-02 03:50:00|39085.8|38965.8|39082.9|38978.4|39102.7|39018.5|39038.5|38964.5|579
1659412500000|2022-08-02 03:55:00|39081.2|38976.5|39088.8|38968.8|39101|38990.9|39064.3|38964.1|603
1659412800000|2022-08-02 04:00:00|39091.4|38971.4|39096.3|38976.3|39103.7|38987.6|39070.5|38965.5|562
1659413100000|2022-08-02 04:05:00|39085.8|38980.3|39094.8|38974.8|39101|38983|39062.4|38960.9|516
1659413400000|2022-08-02 04:10:00|39095.1|38975.1|39091.6|38971.6|39101.3|39003.1|39052.4|38966|575
1659413700000|2022-08-02 04:15:00|39083.9|38975.5|39090.2|38970.2|39097.8|39000.5|39050.5|38959.1|542
1659414000000|2022-08-02 04:20:00|39082.7|38970.3|39096|38981.9|39104.9|39009.5|39059.5|38966.3|666
1659414300000|2022-08-02 04:25:00|39093.3|38981.1|39066.7|39004.6|39112|39013|39060.4|38962|597
1659414600000|2022-08-02 04:30:00|39070.1|38998.6|39105|38985|39114|39020.7|39057.1|38964|1004
1659414900000|2022-08-02 04:35:00|39090|38978.7|39045.4|38983|39106|39009|39041.1|38953|829
1659415200000|2022-08-02 04:40:00|39042.7|38986.3|39082.8|38978.7|39097.4|38996.1|39034|38946|803
1659415500000|2022-08-02 04:45:00|39083.7|38977.8|39080.6|38973.7|39103.1|39003.4|39053.4|38969.6|800
1659415800000|2022-08-02 04:50:00|39076.2|38979.8|39089.5|38982.5|39100.9|39013.8|39059.3|38968.8|725
1659416100000|2022-08-02 04:55:00|39086.5|38989.8|39084.7|38984.6|39109.9|39036.7|39051.6|38982.6|781
1659416400000|2022-08-02 05:00:00|39091.4|38990.5|39068.1|39018.1|39102.8|39038.6|39041.6|38978.9|816
1659416700000|2022-08-02 05:05:00|39051.4|39031.4|39096.8|38989.7|39102.5|39040.6|39048.8|38971.9|785
1659417000000|2022-08-02 05:10:00|39096.4|38991|39046.4|39026.4|39098.9|39034.9|39040.6|38969.4|792
1659417300000|2022-08-02 05:15:00|39047|39027|39084.4|38984.7|39105.8|39040|39043.1|38978.1|763
1659417600000|2022-08-02 05:20:00|39088.9|38981.4|39101.7|38985.3|39103.2|39038.3|39046.6|38980|728
1659417900000|2022-08-02 05:25:00|39099.3|38985.2|39090.5|38979|39100.6|39041.5|39038.7|38969.9|742
1659418200000|2022-08-02 05:30:00|39086.8|38966.8|39056.9|39006.9|39095.2|39032|39036.3|38966.8|795
1659418500000|2022-08-02 05:35:00|39056.8|39006.8|39044.7|39024.7|39101.8|39037.9|39039.5|38965.6|558
1659418800000|2022-08-02 05:40:00|39045.5|39025.5|39044.1|39024.1|39099.6|39033.6|39031|38962.5|672
1659419100000|2022-08-02 05:45:00|39073.3|38995.4|39102.5|38990.2|39104.2|39038.2|39037|38968.1|651
1659419400000|2022-08-02 05:50:00|39103.5|38989.3|39108.5|39009.6|39120.8|39040.9|39052.8|38984.5|797
1659419700000|2022-08-02 05:55:00|39112.1|39006.6|39089.7|39011.6|39126|39052.9|39052|38992.1|802
1659420000000|2022-08-02 06:00:00|39096.8|39008.1|39140.2|39031.7|39158.4|39056.9|39096.8|39002.7|948
1659420300000|2022-08-02 06:05:00|39137.7|39034.3|39101.3|39051.3|39146.6|39065.4|39101.3|39017.5|982
1659420600000|2022-08-02 06:10:00|39118.5|39037.4|39123.7|39073.7|39152.3|39075.7|39098|39035|949
1659420900000|2022-08-02 06:15:00|39136.4|39061.6|39149.8|39067.7|39164.6|39087.1|39122.4|39057.5|916
1659421200000|2022-08-02 06:20:00|39150|39066.5|39102.8|39082.8|39162.9|39098|39094.2|39061.4|939
1659421500000|2022-08-02 06:25:00|39103.3|39083.3|39108|39018.6|39112.8|39083.3|39085.3|38990.9|926
1659421800000|2022-08-02 06:30:00|39107.7|39018.7|39153.6|39058|39169.4|39067.2|39107.3|39009.9|900
1659422100000|2022-08-02 06:35:00|39162|39053.7|39168.9|39072.6|39181.8|39152.4|39093.7|39047.2|974
1659422400000|2022-08-02 06:40:00|39170.5|39071.6|39131.3|39111.3|39178|39127.1|39128.5|39064.8|825
1659422700000|2022-08-02 06:45:00|39128|39108|39081.9|39061.9|39130.8|39110.8|39076.2|39037.9|731
1659423000000|2022-08-02 06:50:00|39080.3|39060.3|39093.9|39073.9|39110.2|39074.4|39075|39027.1|802
1659423300000|2022-08-02 06:55:00|39092.9|39072.9|39116.7|39066.7|39131.3|39090.6|39080.3|39037.3|848
1659423600000|2022-08-02 07:00:00|39116.1|39066.1|39122.5|39072.5|39155.2|39091|39095.9|39036.4|1022
1659423900000|2022-08-02 07:05:00|39121.9|39071.9|39151.8|39074.5|39162|39101.1|39097.7|39044.2|1015
1659424200000|2022-08-02 07:10:00|39138.2|39088.2|39012.4|38992.4|39153.6|39092.1|39010|38978.1|1007
1659424500000|2022-08-02 07:15:00|39012|38992|38967.2|38947.2|39025.2|39005.2|38964.3|38944.3|972
1659424800000|2022-08-02 07:20:00|38967.1|38947.1|39000.3|38980.3|39031.3|38997.7|38966.4|38946.4|1025
1659425100000|2022-08-02 07:25:00|39000.2|38980.2|38992.9|38972.9|39053|39006.6|38990.3|38949.8|897
1659425400000|2022-08-02 07:30:00|38993.3|38973.3|39071.5|39051.5|39156.2|39102.4|38993.3|38973.3|1042
1659425700000|2022-08-02 07:35:00|39071.1|39051.1|39092.1|39072.1|39125.4|39105.4|39071.1|39051.1|1014
1659426000000|2022-08-02 07:40:00|39091.7|39071.7|39011.4|38991.4|39093.1|39073.1|38988|38968|1020
1659426300000|2022-08-02 07:45:00|39010.9|38990.9|38909.3|38889.3|39028.6|39008.6|38878.2|38804.9|987
1659426600000|2022-08-02 07:50:00|38910.4|38890.4|38874|38854|38910.4|38890.4|38828|38763.5|1015
1659426900000|2022-08-02 07:55:00|38874.2|38854.2|38914.3|38894.3|38962.3|38913.2|38832.1|38812.1|961
1659427200000|2022-08-02 08:00:00|38910.7|38890.7|38962.8|38942.8|38972.1|38952.1|38891.4|38871.4|962
1659427500000|2022-08-02 08:05:00|38962.7|38942.7|38897.9|38877.9|38980.5|38960.5|38890.3|38870.3|915
1659427800000|2022-08-02 08:10:00|38898.1|38878.1|38901.6|38881.6|38945.1|38925.1|38881.1|38861.1|925
1659428100000|2022-08-02 08:15:00|38899.7|38879.7|38844.4|38824.4|38914.1|38894.1|38843.4|38823.4|944
1659428400000|2022-08-02 08:20:00|38845.7|38825.7|38811.4|38791.4|38848.7|38828.7|38771.9|38751.9|976
1659428700000|2022-08-02 08:25:00|38811.6|38791.6|38805.7|38785.7|38850|38816.7|38801.3|38771|945
1659429000000|2022-08-02 08:30:00|38804.6|38784.6|38814.5|38794.5|38829.1|38809.1|38798.7|38778.7|955
1659429300000|2022-08-02 08:35:00|38814.1|38794.1|38794.6|38774.6|38831.4|38811.4|38757|38737|976
1659429600000|2022-08-02 08:40:00|38796.6|38776.6|38835|38815|38849.6|38829.6|38785.5|38765.5|955
1659429900000|2022-08-02 08:45:00|38834.6|38814.6|38849.7|38829.7|38862.1|38842.1|38828.2|38808.2|786
1659430200000|2022-08-02 08:50:00|38848.9|38828.9|38868.3|38848.3|38880.7|38860.7|38839.7|38819.7|912
1659430500000|2022-08-02 08:55:00|38868.7|38848.7|38851.4|38831.4|38906|38886|38843.3|38823.3|894
1659430800000|2022-08-02 09:00:00|38853.7|38833.7|38891.4|38871.4|38902.9|38882.9|38839.8|38819.8|909
1659431100000|2022-08-02 09:05:00|38890.9|38870.9|38906.2|38886.2|39007|38944.5|38885.4|38865.4|887
1659431400000|2022-08-02 09:10:00|38909.6|38889.6|38887.8|38867.8|38938.4|38892.7|38878.5|38858|810
1659431700000|2022-08-02 09:15:00|38887.7|38867.7|38897|38877|38897.6|38877.6|38873|38853|810
1659432000000|2022-08-02 09:20:00|38896.8|38876.8|38907.6|38887.6|38909.8|38889.8|38865.9|38845.9|785
1659432300000|2022-08-02 09:25:00|38907.2|38887.2|38902.6|38882.6|38917.2|38897.2|38888.4|38868.4|778
1659432600000|2022-08-02 09:30:00|38902.7|38882.7|38900.6|38880.6|38919.2|38899.2|38890.2|38870.2|832
1659432900000|2022-08-02 09:35:00|38897.9|38877.9|38884.8|38864.8|38897.9|38877.9|38876.7|38856.7|919
1659433200000|2022-08-02 09:40:00|38885|38865|38899.9|38879.9|38905|38885|38871.1|38851.1|788
1659433500000|2022-08-02 09:45:00|38900.1|38880.1|38869.1|38849.1|38909.5|38889.5|38867.3|38847.3|860
1659433800000|2022-08-02 09:50:00|38868.9|38848.9|38878|38858|38880.1|38860.1|38863|38843|808
1659434100000|2022-08-02 09:55:00|38878.4|38858.4|38849.1|38829.1|38884.3|38864.3|38846.5|38826.5|864
1659434400000|2022-08-02 10:00:00|38849.4|38829.4|38868.5|38848.5|38872.5|38852.5|38848.6|38828.6|755
1659434700000|2022-08-02 10:05:00|38867.2|38847.2|38855|38835|38888.3|38868.3|38853.3|38833.3|750
1659435000000|2022-08-02 10:10:00|38855.7|38835.7|38836.8|38816.8|38859.2|38839.2|38800.2|38780.2|747
1659435300000|2022-08-02 10:15:00|38836.3|38816.3|38829.8|38809.8|38837.9|38817.9|38810.1|38790.1|755
1659435600000|2022-08-02 10:20:00|38825.3|38805.3|38834.5|38814.5|38839.1|38819.1|38817.9|38797.9|653
1659435900000|2022-08-02 10:25:00|38834.6|38814.6|38842.9|38822.9|38865.5|38845.5|38823.3|38803.3|708
1659436200000|2022-08-02 10:30:00|38840.8|38820.8|38819.9|38799.9|38841.4|38821.4|38816.1|38796.1|705
1659436500000|2022-08-02 10:35:00|38820|38800|38768.4|38748.4|38826.2|38806.2|38767|38747|705
1659436800000|2022-08-02 10:40:00|38768.9|38748.9|38792.3|38772.3|38793.9|38773.9|38765.4|38745.4|772
1659437100000|2022-08-02 10:45:00|38792.2|38772.2|38849|38829|38867|38847|38791.8|38771.8|897
1659437400000|2022-08-02 10:50:00|38850.4|38830.4|38858|38838|38871.9|38851.9|38843.2|38823.2|821
1659437700000|2022-08-02 10:55:00|38857.7|38837.7|38833.1|38813.1|38864.6|38844.6|38827|38807|836
1659438000000|2022-08-02 11:00:00|38833.8|38813.8|38748.7|38698.7|38845.7|38825.7|38659.7|38628.5|906
1659438300000|2022-08-02 11:05:00|38760.4|38684.4|38749.2|38729.2|38801|38740.6|38697.5|38664.7|846
1659438600000|2022-08-02 11:10:00|38747.8|38727.8|38727.3|38707.3|38765.1|38745.1|38723.5|38703.5|729
1659438900000|2022-08-02 11:15:00|38727.2|38707.2|38705.6|38685.6|38729.5|38709.5|38704.2|38684.2|744
1659439200000|2022-08-02 11:20:00|38706.3|38686.3|38708.5|38688.5|38717.5|38697.5|38694.5|38674.5|742
1659439500000|2022-08-02 11:25:00|38708.7|38688.7|38712.3|38692.3|38766|38746|38704.1|38684.1|668
1659439800000|2022-08-02 11:30:00|38714.7|38694.7|38763.3|38743.3|38784.5|38764.5|38703.9|38683.9|841
1659440100000|2022-08-02 11:35:00|38763.6|38743.6|38786.7|38766.7|38798.5|38778.5|38762.8|38742.8|749
1659440400000|2022-08-02 11:40:00|38786.4|38766.4|38788.3|38768.3|38791.9|38771.9|38769.6|38749.6|777
1659440700000|2022-08-02 11:45:00|38791.1|38771.1|38792|38772|38813.2|38793.2|38760.7|38740.7|827
1659441000000|2022-08-02 11:50:00|38791.6|38771.6|38799.8|38779.8|38806.2|38786.2|38787.9|38767.9|769
1659441300000|2022-08-02 11:55:00|38800.9|38780.9|38812.5|38792.5|38830.5|38810.5|38796.4|38776.4|943
1659441600000|2022-08-02 12:00:00|38813.5|38793.5|38776.2|38756.2|38839.4|38819.4|38746.8|38726.8|942
1659441900000|2022-08-02 12:05:00|38775.7|38755.7|38818.3|38798.3|38820.5|38800.5|38768.2|38715.8|926
1659442200000|2022-08-02 12:10:00|38817.9|38797.9|38821.2|38801.2|38832.7|38808.3|38798.3|38778.3|854
1659442500000|2022-08-02 12:15:00|38821.3|38801.3|38848.3|38828.3|38854.4|38834.4|38817.3|38797.3|941
1659442800000|2022-08-02 12:20:00|38848.8|38828.8|38838.3|38818.3|38850.1|38830.1|38827.4|38807.4|962
1659443100000|2022-08-02 12:25:00|38839.6|38819.6|38831.1|38811.1|38853.7|38833.7|38823.9|38803.9|997
1659443400000|2022-08-02 12:30:00|38831.5|38811.5|38824.4|38804.4|38847.4|38827.4|38812.9|38792.9|1032
1659443700000|2022-08-02 12:35:00|38825.5|38805.5|38804.7|38784.7|38837.6|38817.6|38787.2|38767.2|891
1659444000000|2022-08-02 12:40:00|38802.9|38782.9|38797.4|38777.4|38823.6|38795.3|38770.7|38749.3|979
1659444300000|2022-08-02 12:45:00|38798.1|38778.1|38802.1|38782.1|38814.4|38794.4|38774.2|38754.2|960
1659444600000|2022-08-02 12:50:00|38803.6|38783.6|38801.2|38781.2|38819.9|38799.9|38787.3|38767.3|875
1659444900000|2022-08-02 12:55:00|38801.1|38781.1|38836.2|38816.2|38863.7|38843.7|38792.8|38772.8|871
1659445200000|2022-08-02 13:00:00|38839.1|38819.1|38833.5|38813.5|38848.6|38828.6|38811|38791|887
1659445500000|2022-08-02 13:05:00|38839|38819|38806.1|38786.1|38842.8|38822.8|38777.1|38757.1|868
1659445800000|2022-08-02 13:10:00|38806|38786|38774.4|38754.4|38810.2|38790.2|38772.5|38752.5|928
1659446100000|2022-08-02 13:15:00|38777.4|38757.4|38810.3|38790.3|38811.9|38791.9|38761.7|38741.7|936
1659446400000|2022-08-02 13:20:00|38810.5|38790.5|38813.3|38793.3|38826.9|38806.9|38797|38777|962
1659446700000|2022-08-02 13:25:00|38813.6|38793.6|38792.6|38772.6|38846.2|38826.2|38791.1|38771.1|953
1659447000000|2022-08-02 13:30:00|38790|38770|38749.3|38729.3|38793.9|38773.9|38736.5|38716.5|1106
1659447300000|2022-08-02 13:35:00|38751.5|38731.5|38785.2|38765.2|38796.2|38776.2|38747.1|38727.1|1058
1659447600000|2022-08-02 13:40:00|38784.4|38764.4|38760.7|38740.7|38796.1|38776.1|38751.1|38731.1|1010
1659447900000|2022-08-02 13:45:00|38761|38741|38831.7|38811.7|38840.1|38820.1|38733.9|38713.9|1080
1659448200000|2022-08-02 13:50:00|38829.9|38809.9|38813|38793|38854.1|38834.1|38811.6|38791.6|1072
1659448500000|2022-08-02 13:55:00|38811.6|38791.6|38785.9|38765.9|38835.9|38815.9|38768|38748|1073
1659448800000|2022-08-02 14:00:00|38786.5|38766.5|38886.8|38866.8|38919.8|38899.8|38773|38753|1080
1659449100000|2022-08-02 14:05:00|38885.4|38865.4|38913.5|38893.5|38916.8|38896.8|38884.5|38864.5|1027
1659449400000|2022-08-02 14:10:00|38914.7|38894.7|38886.1|38866.1|38930.7|38910.7|38874.2|38854.2|1039
1659449700000|2022-08-02 14:15:00|38885.7|38865.7|38918.5|38898.5|38951.2|38925.8|38882.7|38862.7|1025
1659450000000|2022-08-02 14:20:00|38919.2|38899.2|38897.2|38877.2|38920|38900|38893.3|38873.3|997
1659450300000|2022-08-02 14:25:00|38895.6|38875.6|38868.9|38848.9|38924.8|38904.8|38859.3|38839.3|925
1659450600000|2022-08-02 14:30:00|38865.7|38845.7|38882.2|38862.2|38893.5|38873.5|38850.3|38830.3|979
1659450900000|2022-08-02 14:35:00|38882.3|38862.3|38921.1|38901.1|38939.8|38919.8|38882|38862|1027
1659451200000|2022-08-02 14:40:00|38927.2|38907.2|38981.4|38904.2|39055.2|38975.9|38921.4|38894|1112
1659451500000|2022-08-02 14:45:00|38981.1|38900.8|38910.9|38890.9|38995.5|38927.5|38895.9|38875.9|1035
1659451800000|2022-08-02 14:50:00|38910.4|38890.4|38891.1|38871.1|38960|38940|38876.1|38844.4|1055
1659452100000|2022-08-02 14:55:00|38890.1|38870.1|38929.8|38909.8|38954|38934|38888.6|38868.6|1078
1659452400000|2022-08-02 15:00:00|38930.9|38910.9|38925.1|38905.1|38947.6|38927.6|38899.6|38879.6|1040
1659452700000|2022-08-02 15:05:00|38919.8|38899.8|38960|38940|38983.1|38963.1|38917.1|38897.1|1054
1659453000000|2022-08-02 15:10:00|38959.7|38939.7|38988.3|38968.3|38990.1|38970.1|38947.5|38927.5|895
1659453300000|2022-08-02 15:15:00|38989.1|38969.1|38991.3|38971.3|38993.5|38973.5|38970|38950|919
1659453600000|2022-08-02 15:20:00|38991.1|38971.1|38992.5|38972.5|39012|38992|38984.6|38964.6|877
1659453900000|2022-08-02 15:25:00|38992.7|38972.7|38976.5|38956.5|38995.2|38975.2|38970.2|38950.2|884
1659454200000|2022-08-02 15:30:00|38975.6|38955.6|38965.9|38945.9|38984.1|38964.1|38961.8|38941.8|860
1659454500000|2022-08-02 15:35:00|38966.1|38946.1|38969|38949|38997.6|38954.1|38926.8|38906.8|910
1659454800000|2022-08-02 15:40:00|38969.3|38949.3|38986.7|38966.7|39015.7|38970.9|38964.8|38936.6|876
1659455100000|2022-08-02 15:45:00|38985.6|38965.6|38989.4|38969.4|39000.3|38980.3|38982.3|38962.3|817
1659455400000|2022-08-02 15:50:00|38996.7|38976.7|39024.2|39004.2|39026.7|39006.7|38986.8|38966.8|847
1659455700000|2022-08-02 15:55:00|39024.3|39004.3|39017.8|38997.8|39082|39025|39005.8|38971.2|1037
1659456000000|2022-08-02 16:00:00|39014|38994|38981.1|38961.1|39033.7|39013.7|38970.6|38950.6|1009
1659456300000|2022-08-02 16:05:00|38980.4|38960.4|38998.2|38978.2|39006.2|38986.2|38946.4|38926.4|1003
1659456600000|2022-08-02 16:10:00|38998.4|38978.4|38965.4|38945.4|39006|38986|38960.7|38940.7|899
1659456900000|2022-08-02 16:15:00|38967.1|38947.1|38950.8|38930.8|38999|38975.9|38945.9|38913|947
1659457200000|2022-08-02 16:20:00|38948.2|38928.2|38949.1|38929.1|38977.4|38957.4|38940.3|38920.3|923
1659457500000|2022-08-02 16:25:00|38949.3|38929.3|38953.7|38933.7|38962.8|38942.8|38940.3|38920.3|854
1659457800000|2022-08-02 16:30:00|38954|38934|38983.5|38963.5|38993.5|38973.5|38953.3|38933.3|702
1659458100000|2022-08-02 16:35:00|38986|38966|38982.4|38962.4|38989.9|38969.9|38961.8|38941.8|687
1659458400000|2022-08-02 16:40:00|38985|38965|38973.2|38953.2|38988|38968|38942.1|38922.1|809
1659458700000|2022-08-02 16:45:00|38973.5|38953.5|38999.5|38979.5|39004.4|38984.4|38972.7|38952.7|764
1659459000000|2022-08-02 16:50:00|39000.1|38980.1|39006.9|38986.9|39017|38997|38995|38975|743
1659459300000|2022-08-02 16:55:00|39006.7|38986.7|39012.6|38992.6|39018.1|38998.1|38994.3|38974.3|728
1659459600000|2022-08-02 17:00:00|39012.7|38992.7|39015.6|38995.6|39024.8|39004.8|39005.1|38985.1|777
1659459900000|2022-08-02 17:05:00|39016.7|38996.7|39033.5|39013.5|39040.7|39020.7|39008|38988|716
1659460200000|2022-08-02 17:10:00|39033.4|39013.4|39024.9|39004.9|39059.3|39028.6|39015.6|38984.3|678
1659460500000|2022-08-02 17:15:00|39023.7|39003.7|39106.4|39086.4|39114|39090|39021.9|38998.1|728
1659460800000|2022-08-02 17:20:00|39102.7|39082.7|39126.9|39106.9|39128.3|39108.3|39100.9|39080.9|767
1659461100000|2022-08-02 17:25:00|39127|39107|39123.4|39103.4|39143.6|39123.6|39117.4|39097.4|931
1659461400000|2022-08-02 17:30:00|39123.8|39103.8|39156.4|39136.4|39163.3|39143.3|39121.9|39101.9|828
1659461700000|2022-08-02 17:35:00|39156.7|39136.7|39154.4|39134.4|39163.7|39143.7|39138|39118|825
1659462000000|2022-08-02 17:40:00|39153.2|39133.2|39151.6|39131.6|39162.1|39142.1|39139.9|39119.9|783
1659462300000|2022-08-02 17:45:00|39152.9|39132.9|39161.6|39141.6|39167.1|39147.1|39141.2|39121.2|729
1659462600000|2022-08-02 17:50:00|39160.7|39140.7|39142.4|39122.4|39167|39147|39134.1|39114.1|772
1659462900000|2022-08-02 17:55:00|39142.5|39122.5|39112.9|39092.9|39145.9|39125.9|39111.6|39061|813
1659463200000|2022-08-02 18:00:00|39113.5|39093.5|39132.7|39112.7|39134.6|39114.6|39104.6|39084.6|821
1659463500000|2022-08-02 18:05:00|39134|39114|39131.6|39111.6|39141|39121|39125.2|39105.2|735
1659463800000|2022-08-02 18:10:00|39131.2|39111.2|39133.5|39113.5|39143.4|39123.4|39117.8|39097.8|711
1659464100000|2022-08-02 18:15:00|39133.2|39113.2|39172.5|39152.5|39188.3|39168.3|39127.4|39107.4|788
1659464400000|2022-08-02 18:20:00|39174.9|39154.9|39157|39137|39186.1|39158|39148|39111|819
1659464700000|2022-08-02 18:25:00|39157.6|39137.6|39142.7|39122.7|39160.7|39140.7|39134.6|39114.6|715
1659465000000|2022-08-02 18:30:00|39143.1|39123.1|39128.1|39108.1|39159.8|39139.8|39120.8|39100.8|754
1659465300000|2022-08-02 18:35:00|39128.2|39108.2|39134.8|39114.8|39134.8|39114.8|39113.6|39093.6|651
1659465600000|2022-08-02 18:40:00|39133.4|39113.4|39178.8|39158.8|39178.8|39158.8|39122.1|39102.1|694
1659465900000|2022-08-02 18:45:00|39178.2|39158.2|39181.3|39161.3|39195.8|39175.8|39169.4|39149.4|713
1659466200000|2022-08-02 18:50:00|39181.7|39161.7|39204.9|39184.9|39205.7|39185.7|39178.8|39158.8|795
1659466500000|2022-08-02 18:55:00|39205.4|39185.4|39212.9|39192.9|39220.7|39200.7|39204.7|39184.7|822
1659466800000|2022-08-02 19:00:00|39211.2|39191.2|39202|39182|39220.6|39200.6|39199.4|39179.4|768
1659467100000|2022-08-02 19:05:00|39201.8|39181.8|39204|39184|39215.9|39195.9|39200.8|39180.8|645
1659467400000|2022-08-02 19:10:00|39203.4|39183.4|39202.7|39182.7|39215.1|39195.1|39179.3|39159.3|645
1659467700000|2022-08-02 19:15:00|39203.4|39183.4|39198.4|39178.4|39208.8|39188.8|39194.7|39174.7|588
1659468000000|2022-08-02 19:20:00|39198.2|39178.2|39195.1|39175.1|39203.9|39183.9|39193.2|39173.2|594
1659468300000|2022-08-02 19:25:00|39196|39176|39188.9|39168.9|39211|39191|39186.5|39166.5|646
1659468600000|2022-08-02 19:30:00|39190.1|39170.1|39197.2|39147.2|39224.5|39176.3|39179.2|39130.8|567
1659468900000|2022-08-02 19:35:00|39197|39147|39199.9|39149.9|39217.7|39167.5|39173.3|39122|598
1659469200000|2022-08-02 19:40:00|39182.3|39162.3|39197.8|39177.8|39233.3|39189.4|39182.3|39142.2|628
1659469500000|2022-08-02 19:45:00|39197.7|39177.7|39208.6|39188.6|39238.3|39191|39197.4|39154|644
1659469800000|2022-08-02 19:50:00|39208.5|39188.5|39248.1|39162.5|39258.5|39197.1|39187.3|39120.7|689
1659470100000|2022-08-02 19:55:00|39250.2|39164.1|39258.7|39156.4|39266|39195.1|39199.6|39134.1|725
1659470400000|2022-08-02 20:00:00|39230.5|39180.5|39233.9|39183.9|39274.1|39202.7|39213|39098|633
1659470700000|2022-08-02 20:05:00|39234.8|39184.8|39223.4|39203.4|39247.2|39208.7|39217.1|39171.1|374
1659471000000|2022-08-02 20:10:00|39223.2|39203.2|39241.3|39221.3|39262.9|39222.1|39217.2|39169.6|383
1659471300000|2022-08-02 20:15:00|39241.6|39221.6|39241.5|39221.5|39272|39222.2|39236.1|39185|345
1659471600000|2022-08-02 20:20:00|39241.9|39221.9|39289.8|39211.7|39301.8|39246.5|39241.5|39198.4|476
1659471900000|2022-08-02 20:25:00|39276.2|39226.2|39296|39216.4|39316|39246.6|39255.6|39198|437
1659472200000|2022-08-02 20:30:00|39293.4|39211.9|39295.7|39212.2|39313|39255.1|39257|39204.5|404
1659472500000|2022-08-02 20:35:00|39297.5|39211.2|39300.1|39202.3|39312.9|39243.5|39255.6|39192.9|363
1659472800000|2022-08-02 20:40:00|39298.6|39202.9|39297.8|39182.8|39319.1|39246.3|39260.8|39169.2|539
1659473100000|2022-08-02 20:45:00|39294.4|39185.2|39279.9|39191.5|39302.5|39214.4|39260.5|39171.3|383
1659473400000|2022-08-02 20:50:00|39285.9|39191.1|39288|39182.2|39301.9|39229.4|39243.6|39166.6|398
1659473700000|2022-08-02 20:55:00|39289.1|39181.5|39277.5|39157.5|39317.4|39199.4|39276.8|39156.8|402
1659474000000|2022-08-02 21:00:00|39259.4|39171.6|39286.5|39166.5|39286.5|39172.1|39259.4|39160.7|9
1659474300000|2022-08-02 21:05:00|39175.3|39055.3|39173.6|39053.6|39216.9|39096.9|39170.1|39050.1|54
1659474600000|2022-08-02 21:10:00|39173.5|39053.5|39176.2|39056.2|39225.6|39105.6|39170|39050|53
1659474900000|2022-08-02 21:15:00|39185.7|39065.7|39200.9|39080.9|39200.9|39080.9|39173|39053|31
1659475200000|2022-08-02 21:20:00|39189.3|39069.3|39180|39060|39195.5|39075.5|39163.3|39043.3|65
1659475500000|2022-08-02 21:25:00|39181.6|39061.6|39186.7|39066.7|39192.6|39072.6|39150.5|39030.5|54
1659475800000|2022-08-02 21:30:00|39185.8|39065.8|39184.9|39064.9|39198.9|39078.9|39178.5|39058.5|133
1659476100000|2022-08-02 21:35:00|39185.7|39065.7|39214.6|39094.6|39229.5|39109.5|39178.4|39058.4|226
1659476400000|2022-08-02 21:40:00|39218.3|39098.3|39204.6|39084.6|39229.1|39109.1|39189.1|39069.1|138
1659476700000|2022-08-02 21:45:00|39194.5|39074.5|39210.3|39090.3|39233|39113|39191.1|39071.1|246
1659477000000|2022-08-02 21:50:00|39214.8|39094.8|39203|39083|39233.4|39113.4|39166.8|39046.8|281
1659477300000|2022-08-02 21:55:00|39201.2|39081.2|39221.2|39101.2|39241|39121|39182.1|39062.1|320
1659477600000|2022-08-02 22:00:00|39188.3|39068.3|39271|39151|39284.1|39164.1|39155.5|39035.5|346
1659477900000|2022-08-02 22:05:00|39272|39152|39257.1|39137.1|39291.1|39171.1|39236.7|39116.7|513
1659478200000|2022-08-02 22:10:00|39257.2|39137.2|39241.7|39121.7|39275.6|39155.6|39218.2|39098.2|619
1659478500000|2022-08-02 22:15:00|39248.4|39128.4|39254.8|39134.8|39261.2|39141.2|39176.3|39056.3|683
1659478800000|2022-08-02 22:20:00|39255.3|39135.3|39257|39137|39265|39152|39227.7|39107.7|561
1659479100000|2022-08-02 22:25:00|39261.4|39141.4|39254.8|39134.8|39273.3|39153.3|39238.4|39123.4|564
1659479400000|2022-08-02 22:30:00|39255.5|39135.5|39250.6|39130.6|39267|39147|39238.1|39122.9|553
1659479700000|2022-08-02 22:35:00|39251.3|39131.3|39248.5|39128.5|39260.1|39162|39212|39120.9|529
1659480000000|2022-08-02 22:40:00|39248.6|39128.6|39254.8|39134.8|39261|39146|39209.5|39089.5|498
1659480300000|2022-08-02 22:45:00|39255.4|39135.4|39260.3|39140.3|39266.4|39146.4|39202.7|39082.7|551
1659480600000|2022-08-02 22:50:00|39259.9|39139.9|39248|39128|39275.2|39158|39218.3|39098.3|404
1659480900000|2022-08-02 22:55:00|39256.1|39136.1|39273.4|39153.4|39277.2|39161.7|39206.7|39086.7|635
1659481200000|2022-08-02 23:00:00|39273.2|39153.2|39274.9|39154.9|39278.8|39166.6|39235.5|39115.5|583
1659481500000|2022-08-02 23:05:00|39275.1|39155.1|39274.7|39154.7|39290.9|39204|39250.5|39130.5|511
1659481800000|2022-08-02 23:10:00|39274.9|39154.9|39281.5|39161.5|39282.8|39168.9|39266.3|39148.5|434
1659482100000|2022-08-02 23:15:00|39281.6|39161.6|39284.3|39164.3|39288.4|39168.4|39275.9|39155.9|460
1659482400000|2022-08-02 23:20:00|39284.7|39164.7|39287.8|39167.8|39292.2|39180.6|39267.9|39147.9|502
1659482700000|2022-08-02 23:25:00|39288.5|39168.5|39301.2|39181.2|39305.4|39185.4|39281.7|39161.7|543
1659483000000|2022-08-02 23:30:00|39300.6|39180.6|39292.3|39172.3|39304.7|39184.7|39262.7|39142.7|469
1659483300000|2022-08-02 23:35:00|39291.4|39171.4|39295.4|39175.4|39303.4|39198|39268.9|39148.9|550
1659483600000|2022-08-02 23:40:00|39294.6|39174.6|39306.6|39186.6|39312.9|39192.9|39279.2|39159.2|499
1659483900000|2022-08-02 23:45:00|39307.1|39187.1|39308.5|39188.5|39316.4|39196.4|39291|39171|598
1659484200000|2022-08-02 23:50:00|39309.7|39189.7|39299.3|39179.3|39314.3|39196.7|39287.2|39167.2|580
1659484500000|2022-08-02 23:55:00|39299.4|39179.4|39306.8|39186.8|39322|39202|39297.5|39177.5|541
1659484800000|2022-08-03 00:00:00|39287.5|39167.5|39275.6|39155.6|39301.5|39181.5|39186.2|39066.2|431
1659485100000|2022-08-03 00:05:00|39275.7|39155.7|39307.7|39187.7|39334.6|39214.6|39272|39152|759
1659485400000|2022-08-03 00:10:00|39307.5|39187.5|39330.9|39210.9|39332|39212|39294.5|39182.4|556
1659485700000|2022-08-03 00:15:00|39330.7|39210.7|39345.2|39237.9|39357.8|39244.4|39321.6|39205|720
1659486000000|2022-08-03 00:20:00|39345.1|39237.7|39358.3|39238.3|39366.9|39265.9|39315|39227.5|772
1659486300000|2022-08-03 00:25:00|39358.1|39238.1|39367.2|39247.2|39371.8|39261.8|39340.7|39234.7|687
1659486600000|2022-08-03 00:30:00|39366.9|39246.9|39357.7|39253.7|39373.4|39291|39311|39240.3|652
1659486900000|2022-08-03 00:35:00|39365.2|39245.2|39344.6|39242.9|39369.3|39263.8|39330.3|39233.4|659
1659487200000|2022-08-03 00:40:00|39354.6|39234.6|39368.7|39253.9|39373.2|39284.1|39325|39233.7|656
1659487500000|2022-08-03 00:45:00|39368.3|39253.6|39355.4|39235.4|39371.5|39284.4|39334.4|39232.2|649
1659487800000|2022-08-03 00:50:00|39351.4|39239.1|39348.8|39236.4|39359.6|39267|39317|39225.7|642
1659488100000|2022-08-03 00:55:00|39352.1|39237.7|39338.7|39229.6|39361.2|39253.3|39330|39227.5|552
1659488400000|2022-08-03 01:00:00|39339.1|39229.3|39329.7|39218.8|39351.1|39269.5|39289.5|39212.4|783
1659488700000|2022-08-03 01:05:00|39332.1|39216.6|39317.6|39214.2|39336.1|39236.2|39307.5|39204|764
1659489000000|2022-08-03 01:10:00|39326.2|39206.3|39316|39202.2|39331.4|39240.6|39289.5|39196|790
1659489300000|2022-08-03 01:15:00|39314.6|39202|39320.3|39205.8|39328.4|39225.4|39298.9|39190.5|859
1659489600000|2022-08-03 01:20:00|39320|39206.1|39325.6|39206.2|39327.8|39242.1|39290.3|39195.8|663
1659489900000|2022-08-03 01:25:00|39321.6|39209.3|39325|39215.5|39332.7|39237.7|39281.2|39194.6|676
1659490200000|2022-08-03 01:30:00|39327.7|39212.5|39321.9|39213.9|39335.7|39232|39313|39208|688
1659490500000|2022-08-03 01:35:00|39321.2|39213|39333.4|39233.4|39342.7|39244.9|39288.9|39199.7|757
1659490800000|2022-08-03 01:40:00|39331.6|39232.6|39322.9|39210.6|39342.5|39268.7|39288.7|39202.8|761
1659491100000|2022-08-03 01:45:00|39326.6|39206.6|39320.9|39222.9|39333.2|39247.1|39297.1|39204.1|900
1659491400000|2022-08-03 01:50:00|39320.8|39222.3|39306.4|39209.1|39325.8|39240.4|39290.4|39200.9|901
1659491700000|2022-08-03 01:55:00|39305.8|39208.8|39294.5|39193.3|39317.8|39218.4|39268.1|39181.3|744
1659492000000|2022-08-03 02:00:00|39294.4|39193.5|39292.7|39191.6|39307.7|39232.5|39252.5|39181|762
1659492300000|2022-08-03 02:05:00|39288.1|39196|39284.5|39185|39301.2|39216.5|39266.5|39173.3|673
1659492600000|2022-08-03 02:10:00|39285.4|39184.3|39283.7|39175.5|39294.6|39209.6|39257.5|39156.2|763
1659492900000|2022-08-03 02:15:00|39281|39181|39267.2|39170.6|39284.9|39204.2|39250.2|39159.8|646
1659493200000|2022-08-03 02:20:00|39268.2|39170.1|39277.1|39158.4|39283.5|39193.7|39242.6|39156.9|731
1659493500000|2022-08-03 02:25:00|39275.5|39158.5|39281.3|39179.2|39290|39208.3|39251.8|39156.2|761
1659493800000|2022-08-03 02:30:00|39278.9|39183.1|39276.6|39170.5|39285.5|39201.5|39247.2|39163.6|772
1659494100000|2022-08-03 02:35:00|39272.4|39172.1|39259.2|39161.5|39283|39194.7|39239.8|39152.9|643
1659494400000|2022-08-03 02:40:00|39258.6|39161.2|39259|39161.8|39272.2|39185.6|39232.1|39146.3|578
1659494700000|2022-08-03 02:45:00|39258.1|39162.9|39255.1|39162.1|39269.7|39185.3|39231.2|39142.2|755
1659495000000|2022-08-03 02:50:00|39255.3|39162.4|39244.6|39144.6|39277.7|39192|39239|39140.9|841
1659495300000|2022-08-03 02:55:00|39244.9|39145.3|39252.7|39142.3|39268|39180.2|39224|39137.4|744
1659495600000|2022-08-03 03:00:00|39237.4|39154|39236.4|39147.3|39257.2|39168|39216.6|39124.2|699
1659495900000|2022-08-03 03:05:00|39238.4|39146.9|39241.3|39146.2|39258|39169.7|39209.8|39126.4|625
1659496200000|2022-08-03 03:10:00|39244|39145.7|39232.4|39136.1|39254.6|39178.3|39198.3|39128.7|642
1659496500000|2022-08-03 03:15:00|39231.4|39137.1|39212.4|39128.1|39240.7|39170.7|39175|39099.8|840
1659496800000|2022-08-03 03:20:00|39216.4|39124.1|39207.8|39126.9|39226.7|39148.9|39185.2|39100.9|682
1659497100000|2022-08-03 03:25:00|39213.5|39121.3|39196.4|39176.4|39256|39180.3|39187.6|39106.5|659
1659497400000|2022-08-03 03:30:00|39196|39176|39231.3|39131.4|39254.6|39191.6|39193.8|39125.3|633
1659497700000|2022-08-03 03:35:00|39229.9|39132.7|39224.2|39141.5|39242.7|39161|39208|39124.8|392
1659498000000|2022-08-03 03:40:00|39222.5|39143.7|39226.1|39131|39241.6|39159.2|39202.8|39117.7|514
1659498300000|2022-08-03 03:45:00|39221.6|39134.3|39220|39127|39239.1|39171.3|39189.4|39113.6|475
1659498600000|2022-08-03 03:50:00|39218.9|39128.3|39211.7|39100|39236.2|39162.1|39181|39100|644
1659498900000|2022-08-03 03:55:00|39204.9|39107.4|39183.1|39097.4|39219|39133.3|39152.9|39079.2|786
1659499200000|2022-08-03 04:00:00|39180.3|39099.3|39186.9|39100.2|39207.8|39139|39152.4|39079.6|772
1659499500000|2022-08-03 04:05:00|39186.1|39100.7|39191.6|39106.4|39204.8|39139.2|39155.8|39078|657
1659499800000|2022-08-03 04:10:00|39198.6|39098.8|39188.9|39100.9|39206.8|39139|39158.1|39078|639
1659500100000|2022-08-03 04:15:00|39196.9|39088.6|39194.5|39106|39207.9|39138.9|39155.2|39082.5|520
1659500400000|2022-08-03 04:20:00|39193.4|39106.6|39193.9|39100.5|39207.8|39140.3|39154.7|39083.9|549
1659500700000|2022-08-03 04:25:00|39192|39102.9|39192.1|39107.5|39214.7|39144.1|39158.5|39085.5|535
1659501000000|2022-08-03 04:30:00|39193.3|39110.8|39209.1|39111.7|39219.8|39148.8|39160.2|39085|643
1659501300000|2022-08-03 04:35:00|39206.4|39113.9|39153.7|39133.7|39219|39142.4|39151.1|39087.2|519
1659501600000|2022-08-03 04:40:00|39154|39134|39161.4|39141.4|39191.2|39142.4|39151.1|39095.1|474
1659501900000|2022-08-03 04:45:00|39160.8|39140.8|39163.2|39143.2|39190.7|39145.6|39152|39089.5|429
1659502200000|2022-08-03 04:50:00|39163.4|39143.4|39163.3|39143.3|39184.3|39157.3|39159.3|39131.8|412
1659502500000|2022-08-03 04:55:00|39163.5|39143.5|39159.3|39139.3|39166.3|39146.3|39151.7|39131.7|335
1659502800000|2022-08-03 05:00:00|39158.7|39138.7|39174.5|39154.5|39194.7|39157.6|39153.9|39105.4|530
1659503100000|2022-08-03 05:05:00|39175.5|39155.5|39176.2|39156.2|39176.8|39156.8|39162.3|39142.3|425
1659503400000|2022-08-03 05:10:00|39176.1|39156.1|39185.8|39165.8|39186.8|39166.8|39175.5|39155.5|529
1659503700000|2022-08-03 05:15:00|39185.6|39165.6|39176.9|39126.9|39216.8|39180.4|39176.9|39093.2|502
1659504000000|2022-08-03 05:20:00|39196.2|39108.3|39194.8|39096.7|39214.5|39135.1|39153.9|39084.8|728
1659504300000|2022-08-03 05:25:00|39198.6|39093.4|39195.2|39087|39202.2|39101.9|39176.7|39068.1|694
1659504600000|2022-08-03 05:30:00|39198.4|39083.5|39192.7|39088.2|39211.8|39121.3|39141.3|39071.6|786
1659504900000|2022-08-03 05:35:00|39192.1|39087.9|39154.6|39104.6|39200.6|39119.1|39142.1|39061.9|762
1659505200000|2022-08-03 05:40:00|39184.4|39074.9|39164|39048.6|39184.4|39100.7|39120.7|39044.8|611
1659505500000|2022-08-03 05:45:00|39153.4|39058.8|39160.7|39064.2|39171.2|39094.2|39113.8|39039.5|574
1659505800000|2022-08-03 05:50:00|39160|39063.9|39178.6|39058.6|39202|39107.7|39149.2|39057.5|658
1659506100000|2022-08-03 05:55:00|39176.8|39063|39169.6|39081|39190.6|39098.9|39148.9|39059.3|769
1659506400000|2022-08-03 06:00:00|39167.7|39082.9|39190.3|39110.7|39208.3|39138.4|39157.7|39070.2|943
1659506700000|2022-08-03 06:05:00|39175.6|39125.6|39173.3|39123.3|39210.3|39147.9|39149.6|39078.9|816
1659507000000|2022-08-03 06:10:00|39172.4|39122.4|39177.2|39080.7|39193.3|39134.9|39129.5|39060.5|854
1659507300000|2022-08-03 06:15:00|39173.4|39084.5|39133.3|39113.3|39194.3|39126.3|39127|39064.2|680
1659507600000|2022-08-03 06:20:00|39132.1|39112.1|39130.3|39110.3|39145.3|39123.2|39104.9|39070.4|854
1659507900000|2022-08-03 06:25:00|39129.8|39109.8|39143.8|39093.8|39172.8|39130.3|39095.3|39075.3|739
1659508200000|2022-08-03 06:30:00|39143.9|39093.9|39145.2|39125.2|39160.1|39125.9|39119.1|39076.7|862
1659508500000|2022-08-03 06:35:00|39143.1|39123.1|39189.4|39169.4|39217.3|39176|39141.5|39105|879
1659508800000|2022-08-03 06:40:00|39187.6|39167.6|39213.2|39193.2|39245|39206.5|39185.9|39163|905
1659509100000|2022-08-03 06:45:00|39213.7|39193.7|39209.3|39189.3|39221.3|39201.3|39200.4|39180.4|918
1659509400000|2022-08-03 06:50:00|39209.8|39189.8|39202.4|39182.4|39213.2|39193.2|39190.3|39170.3|902
1659509700000|2022-08-03 06:55:00|39202.9|39182.9|39251|39147.6|39259.8|39188.9|39187.5|39141.9|821
1659510000000|2022-08-03 07:00:00|39246.4|39160.8|39167.5|39147.5|39267.4|39176.1|39149.2|39129.2|1043
1659510300000|2022-08-03 07:05:00|39167.8|39147.8|39148.4|39128.4|39171.2|39151.2|39130|39110|955
1659510600000|2022-08-03 07:10:00|39148.2|39128.2|39097.4|39077.4|39157.6|39137.6|39096.4|39076.4|970
1659510900000|2022-08-03 07:15:00|39097.9|39077.9|38948.7|38928.7|39098.3|39078.3|38948|38928|1040
1659511200000|2022-08-03 07:20:00|38946.1|38926.1|38867.9|38847.9|38946.6|38926.6|38855.5|38835.5|1055
1659511500000|2022-08-03 07:25:00|38867.8|38847.8|38926.2|38906.2|38930.5|38910.5|38856.1|38836.1|991
1659511800000|2022-08-03 07:30:00|38926.3|38906.3|38952.1|38932.1|38954.3|38934.3|38895.6|38875.6|925
1659512100000|2022-08-03 07:35:00|38952.7|38932.7|38975.8|38955.8|38996.8|38976.8|38939.1|38919.1|930
1659512400000|2022-08-03 07:40:00|38974.8|38954.8|38972.4|38952.4|38992.2|38972.2|38948.7|38918.5|928
1659512700000|2022-08-03 07:45:00|38971.3|38951.3|38996.2|38976.2|39006.6|38986.6|38971.3|38951.3|831
1659513000000|2022-08-03 07:50:00|38996.6|38976.6|38935.3|38915.3|38996.6|38976.6|38931.3|38911.3|875
1659513300000|2022-08-03 07:55:00|38935.8|38915.8|38961.7|38941.7|38964.1|38944.1|38925.7|38905.7|888
1659513600000|2022-08-03 08:00:00|38958.8|38938.8|38926.1|38906.1|38959.8|38939.8|38908.8|38888.8|913
1659513900000|2022-08-03 08:05:00|38924.2|38904.2|38924.9|38904.9|38938.2|38918.2|38915.4|38895.4|861
1659514200000|2022-08-03 08:10:00|38924.6|38904.6|38900.8|38880.8|38933.8|38913.8|38895.5|38875.5|891
1659514500000|2022-08-03 08:15:00|38903.2|38883.2|38896.4|38876.4|38904.5|38884.5|38881.5|38861.5|827
1659514800000|2022-08-03 08:20:00|38896.2|38876.2|38897.8|38877.8|38903.4|38883.4|38885.6|38865.6|811
1659515100000|2022-08-03 08:25:00|38896.4|38876.4|38887.8|38867.8|38914|38894|38884|38864|855
1659515400000|2022-08-03 08:30:00|38888.5|38868.5|38926.5|38906.5|38938.3|38918.3|38885.6|38865.6|887
1659515700000|2022-08-03 08:35:00|38926.8|38906.8|38943.7|38923.7|38951|38931|38901.3|38881.3|832
1659516000000|2022-08-03 08:40:00|38944.2|38924.2|38940.8|38920.8|38963.1|38943.1|38935.9|38915.9|868
1659516300000|2022-08-03 08:45:00|38940.2|38920.2|38933.2|38913.2|38950.7|38930.7|38932|38912|748
1659516600000|2022-08-03 08:50:00|38933.1|38913.1|38928.2|38908.2|38948.6|38928.6|38928|38908|814
1659516900000|2022-08-03 08:55:00|38930.2|38910.2|38909.4|38889.4|38940.5|38920.5|38908.7|38888.7|731
1659517200000|2022-08-03 09:00:00|38908.7|38888.7|38909.6|38889.6|38914.5|38894.5|38848.5|38828.5|925
1659517500000|2022-08-03 09:05:00|38908.5|38888.5|38885.4|38865.4|38912.3|38892.3|38881.1|38861.1|846
1659517800000|2022-08-03 09:10:00|38885.6|38865.6|38868.7|38848.7|38889.7|38869.7|38850.4|38830.4|945
1659518100000|2022-08-03 09:15:00|38868.3|38848.3|38844|38824|38879.6|38859.6|38837.2|38817.2|823
1659518400000|2022-08-03 09:20:00|38840.9|38820.9|38861.6|38841.6|38864.3|38844.3|38840.9|38820.9|761
1659518700000|2022-08-03 09:25:00|38861.3|38841.3|38870.3|38850.3|38881.4|38861.4|38855.1|38835.1|829
1659519000000|2022-08-03 09:30:00|38872.9|38852.9|38838.9|38818.9|38875.2|38855.2|38829.1|38809.1|748
1659519300000|2022-08-03 09:35:00|38838.2|38818.2|38831.9|38811.9|38865.5|38845.5|38824.2|38804.2|843
1659519600000|2022-08-03 09:40:00|38832.5|38812.5|38831.1|38811.1|38840.9|38820.9|38821.4|38801.4|780
1659519900000|2022-08-03 09:45:00|38830.6|38810.6|38845.1|38825.1|38847.1|38827.1|38825.2|38805.2|708
1659520200000|2022-08-03 09:50:00|38846.3|38826.3|38866.2|38846.2|38874.1|38854.1|38843.8|38823.8|740
1659520500000|2022-08-03 09:55:00|38865.1|38845.1|38844.5|38824.5|38878.5|38858.5|38838.8|38818.8|787
1659520800000|2022-08-03 10:00:00|38844.9|38824.9|38790.4|38770.4|38848.7|38828.7|38772.8|38752.8|867
1659521100000|2022-08-03 10:05:00|38789.3|38769.3|38796.4|38776.4|38815.9|38795.9|38786.2|38766.2|727
1659521400000|2022-08-03 10:10:00|38798.4|38778.4|38770.7|38750.7|38806.4|38786.4|38751.2|38731.2|885
1659521700000|2022-08-03 10:15:00|38771.1|38751.1|38831.5|38811.5|38847.3|38827.3|38768.6|38748.6|908
1659522000000|2022-08-03 10:20:00|38831.6|38811.6|38862.8|38842.8|38863.7|38843.7|38828.5|38808.5|939
1659522300000|2022-08-03 10:25:00|38862.2|38842.2|38886.4|38866.4|38890.6|38870.6|38854|38834|868
1659522600000|2022-08-03 10:30:00|38887.3|38867.3|38849|38829|38904.8|38884.8|38842.4|38822.4|884
1659522900000|2022-08-03 10:35:00|38848.7|38828.7|38859.8|38839.8|38859.8|38839.8|38839|38819|717
1659523200000|2022-08-03 10:40:00|38859.3|38839.3|38862.2|38842.2|38896.7|38876.7|38855.6|38835.6|813
1659523500000|2022-08-03 10:45:00|38862.9|38842.9|38847|38827|38866.9|38846.9|38825.9|38805.9|785
1659523800000|2022-08-03 10:50:00|38848|38828|38825|38805|38852.5|38832.5|38820.8|38800.8|716
1659524100000|2022-08-03 10:55:00|38824.4|38804.4|38833.3|38813.3|38834.8|38814.8|38809.7|38789.7|738
1659524400000|2022-08-03 11:00:00|38833.9|38813.9|38762|38742|38842.1|38822.1|38756.5|38736.5|885
1659524700000|2022-08-03 11:05:00|38760.8|38740.8|38753.4|38733.4|38770.5|38750.5|38750|38730|775
1659525000000|2022-08-03 11:10:00|38755.4|38735.4|38758|38738|38781|38761|38748.3|38728.3|771
1659525300000|2022-08-03 11:15:00|38762.1|38742.1|38794|38774|38794.4|38774.4|38750.8|38730.8|806
1659525600000|2022-08-03 11:20:00|38794.1|38774.1|38758.8|38738.8|38801.4|38781.4|38756.2|38736.2|786
1659525900000|2022-08-03 11:25:00|38759.6|38739.6|38702.6|38682.6|38772.8|38752.8|38698|38678|840
1659526200000|2022-08-03 11:30:00|38701.9|38681.9|38723.9|38703.9|38732.9|38712.9|38694|38674|926
1659526500000|2022-08-03 11:35:00|38723.8|38703.8|38790.1|38770.1|38795.6|38775.6|38718.5|38698.5|808
1659526800000|2022-08-03 11:40:00|38790.7|38770.7|38818.1|38798.1|38825.5|38805.5|38784.2|38764.2|845
1659527100000|2022-08-03 11:45:00|38818.7|38798.7|38856.8|38836.8|38864.6|38844.6|38813.9|38793.9|865
1659527400000|2022-08-03 11:50:00|38857.8|38837.8|38830.2|38810.2|38858.9|38838.9|38825.2|38805.2|872
1659527700000|2022-08-03 11:55:00|38830|38810|38795.8|38775.8|38830.9|38810.9|38777|38757|901
1659528000000|2022-08-03 12:00:00|38794.4|38774.4|38778.4|38758.4|38798.5|38778.5|38768.5|38748.5|878
1659528300000|2022-08-03 12:05:00|38778.7|38758.7|38789.1|38769.1|38797.4|38777.4|38774.6|38754.6|824
1659528600000|2022-08-03 12:10:00|38789.3|38769.3|38757|38737|38795.7|38775.7|38757|38737|871
1659528900000|2022-08-03 12:15:00|38756.9|38736.9|38780.7|38760.7|38825.5|38805.5|38755.1|38735.1|968
1659529200000|2022-08-03 12:20:00|38779.3|38759.3|38804.3|38784.3|38832.9|38812.9|38756.7|38736.7|972
1659529500000|2022-08-03 12:25:00|38805.1|38785.1|38805.6|38785.6|38810.2|38790.2|38769.7|38749.7|884
1659529800000|2022-08-03 12:30:00|38806.5|38786.5|38802.5|38782.5|38819.8|38799.8|38782.2|38762.2|972
1659530100000|2022-08-03 12:35:00|38802.1|38782.1|38801.7|38781.7|38821|38801|38786.7|38766.7|970
1659530400000|2022-08-03 12:40:00|38801.4|38781.4|38780.8|38760.8|38804.4|38784.4|38744.4|38724.4|943
1659530700000|2022-08-03 12:45:00|38780.3|38760.3|38787.3|38767.3|38812.1|38792.1|38777.9|38757.9|928
1659531000000|2022-08-03 12:50:00|38786.2|38766.2|38770|38750|38799.5|38779.5|38766.4|38746.4|1001
1659531300000|2022-08-03 12:55:00|38769.7|38749.7|38732.3|38712.3|38770.5|38750.5|38726.9|38706.9|918
1659531600000|2022-08-03 13:00:00|38732.4|38712.4|38775.5|38755.5|38779.6|38759.6|38729.3|38709.3|861
1659531900000|2022-08-03 13:05:00|38775.4|38755.4|38781.2|38761.2|38807.4|38787.4|38764.8|38744.8|871
1659532200000|2022-08-03 13:10:00|38782.6|38762.6|38819.1|38799.1|38821|38801|38780|38760|828
1659532500000|2022-08-03 13:15:00|38818.3|38798.3|38863|38843|38873.3|38853.3|38812.5|38792.5|908
1659532800000|2022-08-03 13:20:00|38862.7|38842.7|38869.9|38849.9|38921.6|38901.6|38860.6|38840.6|972
1659533100000|2022-08-03 13:25:00|38869.4|38849.4|38863.8|38843.8|38905.4|38885.4|38857.8|38837.8|858
1659533400000|2022-08-03 13:30:00|38864.2|38844.2|38858.1|38838.1|38864.2|38844.2|38798.5|38778.5|976
1659533700000|2022-08-03 13:35:00|38856.3|38836.3|38834.7|38814.7|38862.8|38842.8|38815.6|38795.6|966
1659534000000|2022-08-03 13:40:00|38835.1|38815.1|38874.9|38854.9|38881.5|38861.5|38834.9|38814.9|919
1659534300000|2022-08-03 13:45:00|38873.6|38853.6|38856.9|38836.9|38890.6|38870.6|38832.5|38812.5|1009
1659534600000|2022-08-03 13:50:00|38858.7|38838.7|38878.4|38858.4|38883.4|38863.4|38846.9|38826.9|992
1659534900000|2022-08-03 13:55:00|38878.1|38858.1|38903.8|38824.6|38911|38875.1|38867.1|38806|906
1659535200000|2022-08-03 14:00:00|38946.6|38831.8|39029.5|39009.5|39033.5|39013.5|38904.3|38831.8|1154
1659535500000|2022-08-03 14:05:00|39029.3|39009.3|39075.3|39055.3|39082.5|39062.5|39019.2|38999.2|1119
1659535800000|2022-08-03 14:10:00|39074.3|39054.3|39023.9|39003.9|39083|39063|39019.8|38999.8|1099
1659536100000|2022-08-03 14:15:00|39027.4|39007.4|39106.8|39086.8|39122.1|39102.1|39004|38969.1|1123
1659536400000|2022-08-03 14:20:00|39107.9|39087.9|39041.3|39021.3|39126.6|39106.6|39037|39017|1076
1659536700000|2022-08-03 14:25:00|39042.1|39022.1|39058.4|39038.4|39086.7|39066.7|39038.6|39018.6|1043
1659537000000|2022-08-03 14:30:00|39058.7|39038.7|39094.1|39074.1|39102.4|39082.4|39046.9|39026.9|1030
1659537300000|2022-08-03 14:35:00|39095.8|39075.8|39042.6|39022.6|39119.8|39099.8|39032.3|39012.3|1084
1659537600000|2022-08-03 14:40:00|39042.9|39022.9|39083.7|39063.7|39086.5|39066.5|39041.2|39021.2|1035
1659537900000|2022-08-03 14:45:00|39083.1|39063.1|39079.1|39059.1|39111.3|39091.3|39069.3|39049.3|1039
1659538200000|2022-08-03 14:50:00|39077.2|39057.2|39045.8|39025.8|39112.5|39092.5|39044.6|39001.8|1064
1659538500000|2022-08-03 14:55:00|39046.2|39026.2|39014.4|38994.4|39056.8|39036.8|39004.6|38984.6|1018
1659538800000|2022-08-03 15:00:00|39013.2|38993.2|38986.5|38966.5|39016.1|38996.1|38965|38945|1045
1659539100000|2022-08-03 15:05:00|38978.9|38958.9|38994|38974|39012.8|38992.8|38978.3|38958.3|861
1659539400000|2022-08-03 15:10:00|38993.9|38973.9|38922.7|38902.7|38998.8|38978.8|38909.6|38889.6|916
1659539700000|2022-08-03 15:15:00|38924.5|38904.5|38917.8|38897.8|38959|38939|38883.6|38863.6|919
1659540000000|2022-08-03 15:20:00|38916.9|38896.9|38888.5|38868.5|38923.6|38903.6|38876.3|38856.3|929
1659540300000|2022-08-03 15:25:00|38884.9|38864.9|38902.2|38882.2|38910.7|38890.7|38870.7|38850.7|880
1659540600000|2022-08-03 15:30:00|38898.7|38878.7|38897.8|38877.8|38913.7|38893.7|38882.6|38862.6|937
1659540900000|2022-08-03 15:35:00|38895.1|38875.1|38897.7|38847.7|38924.5|38875.5|38871.1|38820.5|933
1659541200000|2022-08-03 15:40:00|38896.4|38846.4|38904.1|38854.1|38912.1|38867.7|38865.2|38818|930
1659541500000|2022-08-03 15:45:00|38901.6|38851.6|38910.2|38860.2|38924.6|38883.4|38880|38829.6|1007
1659541800000|2022-08-03 15:50:00|38909.6|38859.6|38974.3|38900.3|38986.2|38922.9|38878.8|38858.8|872
1659542100000|2022-08-03 15:55:00|38961.4|38911.4|38940.4|38863|38974.3|38916|38910.8|38852.8|862
1659542400000|2022-08-03 16:00:00|38930.4|38880.4|38908.8|38888.8|38954.8|38913.5|38905.1|38861.8|839
1659542700000|2022-08-03 16:05:00|38905.2|38885.2|38900.5|38850.5|38928.1|38891.2|38865.3|38816.7|943
1659543000000|2022-08-03 16:10:00|38900.7|38850.7|38894.2|38844.2|38925.8|38880.5|38875.1|38826.8|908
1659543300000|2022-08-03 16:15:00|38894.1|38844.1|38888.9|38838.9|38923.4|38873.7|38872|38819.8|833
1659543600000|2022-08-03 16:20:00|38889.1|38839.1|38827.7|38807.7|38901.1|38855.9|38806.4|38773.9|887
1659543900000|2022-08-03 16:25:00|38834.3|38814.3|38855.2|38835.2|38863.4|38837.4|38821.9|38783|875
1659544200000|2022-08-03 16:30:00|38853.6|38833.6|38828|38808|38873.1|38841.7|38822.3|38776.3|740
1659544500000|2022-08-03 16:35:00|38828.6|38808.6|38855.3|38835.3|38875.9|38839.3|38826.8|38787|682
1659544800000|2022-08-03 16:40:00|38855|38835|38871.1|38851.1|38886|38864.3|38848.1|38809|694
1659545100000|2022-08-03 16:45:00|38870.9|38850.9|38870.2|38850.2|38894|38874|38856.3|38814|699
1659545400000|2022-08-03 16:50:00|38869.4|38849.4|38885.7|38865.7|38886.3|38866.3|38855|38831.4|760
1659545700000|2022-08-03 16:55:00|38884.7|38864.7|38870|38850|38898|38866.2|38863.2|38821|655
1659546000000|2022-08-03 17:00:00|38869.9|38849.9|38866.8|38846.8|38870.5|38850.5|38850.8|38830.8|578
1659546300000|2022-08-03 17:05:00|38867.5|38847.5|38866.4|38846.4|38894|38855.3|38853.9|38820|689
1659546600000|2022-08-03 17:10:00|38867.5|38847.5|38860|38840|38891|38851.4|38852|38809|615
1659546900000|2022-08-03 17:15:00|38861.1|38841.1|38859|38839|38893|38853|38855.6|38810|593
1659547200000|2022-08-03 17:20:00|38858.7|38838.7|38866.3|38846.3|38881.6|38847.8|38844.7|38807.3|718
1659547500000|2022-08-03 17:25:00|38865|38845|38853.8|38833.8|38868.5|38848.5|38844.7|38824.7|491
1659547800000|2022-08-03 17:30:00|38854.5|38834.5|38857.3|38837.3|38867|38845|38836.9|38792|660
1659548100000|2022-08-03 17:35:00|38858|38838|38858|38838|38860.9|38840.9|38833|38813|571
1659548400000|2022-08-03 17:40:00|38854.4|38834.4|38857.3|38837.3|38876|38842.5|38831|38800|601
1659548700000|2022-08-03 17:45:00|38856.8|38836.8|38861.9|38841.9|38871.1|38851.1|38840.7|38820.7|696
1659549000000|2022-08-03 17:50:00|38863.3|38843.3|38862.8|38842.8|38891|38854.4|38857|38817|642
1659549300000|2022-08-03 17:55:00|38863.5|38843.5|38854.5|38834.5|38867.6|38847.6|38840.9|38820.9|547
1659549600000|2022-08-03 18:00:00|38854.6|38834.6|38854|38834|38860.5|38840.5|38836|38816|683
1659549900000|2022-08-03 18:05:00|38854.2|38834.2|38863.4|38843.4|38865|38845|38846.1|38826.1|482
1659550200000|2022-08-03 18:10:00|38860.1|38840.1|38851.3|38831.3|38867|38847|38842.1|38822.1|548
1659550500000|2022-08-03 18:15:00|38852.2|38832.2|38852.6|38832.6|38865.7|38845.7|38848|38828|553
1659550800000|2022-08-03 18:20:00|38852.7|38832.7|38842.8|38822.8|38853.6|38833.6|38839.6|38819.6|587
1659551100000|2022-08-03 18:25:00|38840.8|38820.8|38841.1|38821.1|38849|38829|38831|38811|634
1659551400000|2022-08-03 18:30:00|38841|38821|38843|38823|38853.9|38833.9|38831.3|38811.3|740
1659551700000|2022-08-03 18:35:00|38843.7|38823.7|38860.3|38840.3|38883.7|38845.8|38842.1|38793.8|670
1659552000000|2022-08-03 18:40:00|38861.8|38841.8|38868.1|38848.1|38878.9|38858.9|38858|38838|546
1659552300000|2022-08-03 18:45:00|38869.7|38849.7|38859.1|38839.1|38879.2|38859.2|38853.6|38833.6|645
1659552600000|2022-08-03 18:50:00|38859.4|38839.4|38862.4|38842.4|38874.5|38854.5|38845.7|38825.7|703
1659552900000|2022-08-03 18:55:00|38861.6|38841.6|38859|38839|38871|38851|38851.1|38831.1|735
1659553200000|2022-08-03 19:00:00|38859.5|38839.5|38867.8|38792.3|38882.1|38846.6|38835.7|38784.8|788
1659553500000|2022-08-03 19:05:00|38867.3|38791.3|38849.5|38829.5|38884.4|38834.2|38832.1|38784.2|672
1659553800000|2022-08-03 19:10:00|38849.9|38829.9|38850.2|38800.2|38880.3|38842.3|38831.9|38787.5|746
1659554100000|2022-08-03 19:15:00|38847.4|38797.4|38821.9|38801.9|38866|38826.6|38815.7|38767|720
1659554400000|2022-08-03 19:20:00|38818.3|38798.3|38834.3|38784.3|38856.3|38809.8|38806.3|38750|694
1659554700000|2022-08-03 19:25:00|38834.7|38784.7|38811.4|38791.4|38853.5|38809.9|38807.8|38762.9|609
1659555000000|2022-08-03 19:30:00|38811.3|38791.3|38799.7|38779.7|38833.7|38793.1|38798.7|38748|469
1659555300000|2022-08-03 19:35:00|38799.9|38779.9|38798.3|38778.3|38827.7|38789.5|38787.5|38752.5|591
1659555600000|2022-08-03 19:40:00|38797|38777|38797.1|38777.1|38815.1|38784.1|38781.1|38726|620
1659555900000|2022-08-03 19:45:00|38793.8|38773.8|38802.4|38782.4|38809.8|38789.8|38788|38768|606
1659556200000|2022-08-03 19:50:00|38797.9|38777.9|38821.4|38746.5|38825.9|38784.6|38792.5|38743.4|644
1659556500000|2022-08-03 19:55:00|38821.9|38748|38799.8|38779.8|38835.2|38786.3|38789.4|38740.5|642
1659556800000|2022-08-03 20:00:00|38800.9|38780.9|38803.4|38753.4|38835.6|38781.8|38786.3|38735|669
1659557100000|2022-08-03 20:05:00|38803.2|38753.2|38812.9|38762.9|38836.2|38777.1|38783.7|38736.6|461
1659557400000|2022-08-03 20:10:00|38812.5|38762.5|38830.9|38745.8|38837.4|38780|38794.2|38743.8|356
1659557700000|2022-08-03 20:15:00|38828.7|38746.7|38796.8|38776.8|38836.4|38776.8|38787.5|38738.4|435
1659558000000|2022-08-03 20:20:00|38814.1|38764.1|38818.1|38768.1|38837.3|38791.3|38791.1|38740.3|458
1659558300000|2022-08-03 20:25:00|38818|38768|38821.7|38745.7|38843.1|38785.7|38787.7|38737.6|448
1659558600000|2022-08-03 20:30:00|38806|38756|38851|38742|38860.3|38774|38788.9|38733.3|438
1659558900000|2022-08-03 20:35:00|38853.6|38747.8|38849.1|38745.8|38859|38773.9|38816.3|38737.5|411
1659559200000|2022-08-03 20:40:00|38849.5|38745.9|38834.4|38733|38859.6|38763.9|38812.1|38725.1|464
1659559500000|2022-08-03 20:45:00|38835.5|38732.4|38844.1|38737.5|38849|38769.9|38789.1|38717.8|426
1659559800000|2022-08-03 20:50:00|38846.1|38739.6|38849.5|38745.4|38862.8|38764.6|38814.6|38729|437
1659560100000|2022-08-03 20:55:00|38851.3|38739.8|38858.4|38738.4|38871.7|38761.9|38823.3|38724.6|403
1659560400000|2022-08-03 21:00:00|38858.2|38738.2|38849.9|38729.9|38861.5|38741.5|38849.9|38729.9|43
1659560700000|2022-08-03 21:05:00|38851.3|38731.3|38839.3|38719.3|38851.3|38731.3|38827.4|38707.4|28
1659561000000|2022-08-03 21:10:00|38830.9|38710.9|38842.8|38722.8|38867.9|38747.9|38813|38693|175
1659561300000|2022-08-03 21:15:00|38846.5|38726.5|38846.5|38726.5|38867.7|38772|38821|38709.6|170
1659561600000|2022-08-03 21:20:00|38862.5|38742.5|38845.5|38725.5|38867.4|38748.7|38821.5|38701.5|200
1659561900000|2022-08-03 21:25:00|38843.7|38723.7|38844.1|38724.1|38859.7|38770.7|38820.2|38706.6|207
1659562200000|2022-08-03 21:30:00|38848.6|38728.6|38838.7|38718.7|38857.7|38741.2|38830.6|38710.6|201
1659562500000|2022-08-03 21:35:00|38842.4|38722.4|38849.1|38729.1|38853.8|38768.4|38815|38695|169
1659562800000|2022-08-03 21:40:00|38847.3|38727.3|38828.6|38708.6|38855.8|38760.8|38815|38695|162
1659563100000|2022-08-03 21:45:00|38830.7|38710.7|38834.1|38714.1|38853.1|38750.1|38823.7|38703.7|175
1659563400000|2022-08-03 21:50:00|38842.3|38722.3|38846.4|38731.3|38851|38754.3|38820.2|38700.2|209
1659563700000|2022-08-03 21:55:00|38822.6|38772.6|38836.8|38716.8|38846.5|38772.6|38822.6|38705.3|155
1659564000000|2022-08-03 22:00:00|38838.1|38739.2|38840|38720|38857.2|38749.4|38820.6|38701|317
1659564300000|2022-08-03 22:05:00|38840.5|38720.5|38871.7|38751.7|38874.2|38754.2|38827.8|38707.8|373
1659564600000|2022-08-03 22:10:00|38872|38752|38871.5|38751.5|38898.9|38818.5|38838.5|38721|543
1659564900000|2022-08-03 22:15:00|38871.4|38751.4|38869.4|38749.4|38880.8|38780.3|38851|38731|608
1659565200000|2022-08-03 22:20:00|38869.3|38749.3|38873.2|38753.2|38885.2|38765.2|38858.2|38738.2|523
1659565500000|2022-08-03 22:25:00|38875.8|38755.8|38877.8|38757.8|38886.4|38777.4|38865.1|38745.5|418
1659565800000|2022-08-03 22:30:00|38877.6|38757.6|38867|38747|38878.2|38807|38827|38725.3|481
1659566100000|2022-08-03 22:35:00|38866.7|38746.7|38863.8|38743.8|38869.6|38760.7|38841.8|38722.9|477
1659566400000|2022-08-03 22:40:00|38865.2|38745.2|38853.9|38733.9|38873.9|38753.9|38846.1|38726.1|435
1659566700000|2022-08-03 22:45:00|38852.5|38732.5|38872.7|38752.7|38875.3|38756.3|38849.8|38729.8|285
1659567000000|2022-08-03 22:50:00|38866|38746|38869|38749|38878.9|38767.4|38851.2|38733.5|344
1659567300000|2022-08-03 22:55:00|38874.9|38754.9|38875.1|38755.1|38877.2|38757.7|38838.4|38731.1|365
1659567600000|2022-08-03 23:00:00|38876.3|38756.3|38875.6|38755.6|38885.2|38795.2|38841.7|38741.8|497
1659567900000|2022-08-03 23:05:00|38874.2|38754.2|38867.7|38747.7|38883|38772.7|38852.1|38745.2|460
1659568200000|2022-08-03 23:10:00|38866.9|38746.9|38881.3|38761.3|38890.5|38821|38841|38744.3|413
1659568500000|2022-08-03 23:15:00|38882.5|38762.5|38888|38768|38891|38778.3|38864|38744|330
1659568800000|2022-08-03 23:20:00|38891.5|38771.5|38883.2|38799.2|38900.3|38821.4|38862.1|38754|395
1659569100000|2022-08-03 23:25:00|38883.9|38792.2|38879.6|38778.8|38892.9|38835.5|38855.5|38751.7|428
1659569400000|2022-08-03 23:30:00|38878.4|38795.3|38887.7|38767.7|38905.7|38828.5|38848|38746.4|561
1659569700000|2022-08-03 23:35:00|38888.6|38768.6|38872.4|38784|38900.3|38801.8|38864.8|38745|533
1659570000000|2022-08-03 23:40:00|38872.9|38784.4|38878.7|38758.7|38890.5|38823|38843|38736|477
1659570300000|2022-08-03 23:45:00|38879.4|38759.4|38880.4|38788.2|38899.6|38816.4|38860.1|38746.9|445
1659570600000|2022-08-03 23:50:00|38880.5|38785.1|38899.1|38781.4|38905.8|38837|38857|38768.6|497
1659570900000|2022-08-03 23:55:00|38899.9|38779.9|38891.7|38771.7|38903.9|38797.9|38870.7|38763.8|504
1659571200000|2022-08-04 00:00:00|38869.2|38780|38880.5|38760.5|38900.7|38790.7|38867.8|38758|766
1659571500000|2022-08-04 00:05:00|38880.8|38760.8|38894.4|38781.1|38912.3|38806.6|38869.4|38752.6|723
1659571800000|2022-08-04 00:10:00|38894.3|38782.5|38897.5|38777.5|38909.3|38803.3|38875.8|38768.6|722
1659572100000|2022-08-04 00:15:00|38895|38775|38902.2|38782.2|38904.3|38792.3|38863.6|38756.5|611
1659572400000|2022-08-04 00:20:00|38898.5|38786.5|38898.6|38778.6|38907.5|38815|38865|38767.1|667
1659572700000|2022-08-04 00:25:00|38900|38780|38897|38777|38907.9|38818.9|38868.9|38768.2|532
1659573000000|2022-08-04 00:30:00|38896.9|38776.9|38875.9|38755.9|38902.3|38826|38846|38750.5|625
1659573300000|2022-08-04 00:35:00|38882.5|38767.7|38885.2|38765.2|38891.6|38800.3|38850.3|38747|561
1659573600000|2022-08-04 00:40:00|38885.1|38765.1|38878.9|38758.9|38888.8|38783.4|38854.3|38748.5|618
1659573900000|2022-08-04 00:45:00|38878.4|38758.4|38873.8|38753.8|38897|38803.6|38853.6|38751.1|576
1659574200000|2022-08-04 00:50:00|38874.5|38754.5|38871.1|38755.6|38886|38793.5|38848|38737.8|689
1659574500000|2022-08-04 00:55:00|38870.7|38754.2|38862.7|38748.9|38886|38770|38851|38734.1|720
1659574800000|2022-08-04 01:00:00|38864.3|38748.2|38867.3|38754.8|38879.5|38789.3|38839.3|38734.9|812
1659575100000|2022-08-04 01:05:00|38870.1|38750.1|38862.5|38742.5|38882.1|38787.8|38837.8|38738.4|737
1659575400000|2022-08-04 01:10:00|38862.4|38742.4|38879.8|38763.3|38895.1|38779.8|38855|38742.3|747
1659575700000|2022-08-04 01:15:00|38880.8|38760.8|38854.9|38734.9|38881.5|38770.2|38840|38721.9|822
1659576000000|2022-08-04 01:20:00|38853.6|38733.6|38853.8|38733.8|38866.1|38764.6|38838.5|38727.5|637
1659576300000|2022-08-04 01:25:00|38853.9|38733.9|38843.1|38723.1|38873.7|38778.2|38825.7|38712.8|672
1659576600000|2022-08-04 01:30:00|38843.7|38723.7|38828.1|38708.1|38849|38736.6|38810.9|38701.5|816
1659576900000|2022-08-04 01:35:00|38828.5|38708.5|38827.1|38711.4|38839.4|38723.1|38814.1|38694.1|620
1659577200000|2022-08-04 01:40:00|38829.3|38709.3|38833.8|38713.8|38845.2|38731.1|38813.9|38699.5|714
1659577500000|2022-08-04 01:45:00|38831|38711|38845.4|38725.4|38847.7|38733|38809.8|38700.6|569
1659577800000|2022-08-04 01:50:00|38844|38724|38842.2|38728.7|38854.4|38747.8|38820.5|38707.4|682
1659578100000|2022-08-04 01:55:00|38845.1|38725.1|38859.6|38739.6|38862.7|38744.3|38829.9|38709.9|594
1659578400000|2022-08-04 02:00:00|38852.7|38732.7|38836.6|38716.6|38861.9|38748.4|38826|38713.3|629
1659578700000|2022-08-04 02:05:00|38836.5|38716.5|38846|38726|38855.3|38742.3|38813.2|38713.2|577
1659579000000|2022-08-04 02:10:00|38845.8|38725.8|38857|38737|38869.3|38762.9|38838.3|38721|596
1659579300000|2022-08-04 02:15:00|38853.6|38733.6|38854.9|38734.9|38864.6|38763.2|38830|38717|533
1659579600000|2022-08-04 02:20:00|38854.8|38734.8|38857.7|38737.7|38869.9|38782.7|38825|38721|493
1659579900000|2022-08-04 02:25:00|38857.2|38737.2|38861.6|38741.6|38875.5|38765.3|38848.2|38728.2|516
1659580200000|2022-08-04 02:30:00|38861.3|38741.3|38867.4|38747.4|38876.4|38762.6|38841.9|38736.9|574
1659580500000|2022-08-04 02:35:00|38867.2|38747.2|38885|38765|38896.1|38794.1|38841.5|38733|672
1659580800000|2022-08-04 02:40:00|38884.7|38764.7|38869.1|38749.1|38887.1|38777.1|38860.8|38746.3|578
1659581100000|2022-08-04 02:45:00|38869.7|38749.7|38870.6|38750.6|38881.9|38808.5|38828.5|38738|540
1659581400000|2022-08-04 02:50:00|38870.1|38750.1|38871.4|38751.4|38885.8|38776.7|38852.3|38741|511
1659581700000|2022-08-04 02:55:00|38873|38753|38873.6|38754.8|38886.2|38787.4|38854.5|38747.4|505
1659582000000|2022-08-04 03:00:00|38874.3|38755.1|38855.7|38735.7|38881.7|38777.7|38840.7|38733.4|561
1659582300000|2022-08-04 03:05:00|38855.2|38735.2|38847.8|38727.8|38866.1|38755.4|38832.9|38718.2|580
1659582600000|2022-08-04 03:10:00|38846.3|38726.3|38861.5|38741.5|38869.3|38758|38831|38718|462
1659582900000|2022-08-04 03:15:00|38860.6|38740.6|38864.5|38744.5|38875.8|38765.5|38830.4|38722.3|485
1659583200000|2022-08-04 03:20:00|38864.3|38744.3|38867.9|38747.9|38880.4|38770.7|38841.8|38738.4|424
1659583500000|2022-08-04 03:25:00|38866.3|38746.3|38862.8|38750.8|38882.4|38771|38849.5|38743.4|431
1659583800000|2022-08-04 03:30:00|38865.5|38745.5|38875.8|38755.8|38880.7|38790.6|38840.6|38737.9|537
1659584100000|2022-08-04 03:35:00|38871.8|38751.8|38885.4|38765.4|38888.9|38783.1|38856.8|38744.7|496
1659584400000|2022-08-04 03:40:00|38885.2|38765.2|38882.3|38769.1|38892.9|38791.7|38864.1|38754.3|558
1659584700000|2022-08-04 03:45:00|38885.6|38765.6|38886.1|38766.1|38895.4|38795.6|38861.2|38754.8|563
1659585000000|2022-08-04 03:50:00|38886.5|38766.5|38884.3|38770.5|38902|38792.8|38869|38759.9|501
1659585300000|2022-08-04 03:55:00|38887.5|38767.5|38884.3|38768.1|38892.1|38802|38872.1|38755.1|427
1659585600000|2022-08-04 04:00:00|38884.6|38764.6|38872.8|38752.8|38884.8|38773.5|38845|38743.2|619
1659585900000|2022-08-04 04:05:00|38872.7|38752.7|38873.2|38753.2|38882.8|38777.7|38851.6|38744.1|551
1659586200000|2022-08-04 04:10:00|38873.4|38753.4|38873.6|38753.6|38882.8|38777.9|38860.1|38745.1|442
1659586500000|2022-08-04 04:15:00|38873.5|38753.5|38879.5|38760.4|38893.1|38779.7|38855.9|38744.1|506
1659586800000|2022-08-04 04:20:00|38880|38760|38881.3|38770|38883|38786.5|38851.8|38745.1|416
1659587100000|2022-08-04 04:25:00|38891.8|38774.2|38878.5|38758.5|38894.1|38780.3|38862.8|38742.8|341
1659587400000|2022-08-04 04:30:00|38868.5|38759.8|38877.6|38757.6|38893|38779.9|38861.2|38752.3|476
1659587700000|2022-08-04 04:35:00|38899.1|38779.1|38879.1|38759.1|38902.9|38784.3|38853|38746|459
1659588000000|2022-08-04 04:40:00|38879.2|38759.2|38875|38755|38898.3|38784.8|38866.6|38748.2|496
1659588300000|2022-08-04 04:45:00|38875.1|38755.1|38869.8|38749.8|38895.5|38782.2|38848|38741|448
1659588600000|2022-08-04 04:50:00|38869.5|38755.3|38865.2|38745.2|38877.9|38772|38842.5|38735.7|475
1659588900000|2022-08-04 04:55:00|38864.5|38744.5|38874.6|38754.6|38882.8|38795|38844.7|38735.3|443
1659589200000|2022-08-04 05:00:00|38873.7|38753.7|38870.2|38757.5|38876.9|38769.9|38842.9|38738.3|572
1659589500000|2022-08-04 05:05:00|38873.5|38753.5|38867.7|38765.7|38880.9|38790.8|38840.8|38742.1|547
1659589800000|2022-08-04 05:10:00|38862.3|38757.8|38863.6|38750.1|38878|38786.2|38836.2|38739|515
1659590100000|2022-08-04 05:15:00|38862.7|38755.1|38861.8|38741.8|38870.7|38803.5|38823.5|38734|612
1659590400000|2022-08-04 05:20:00|38860.8|38740.8|38845.5|38725.5|38862.3|38759.9|38820.8|38715.9|528
1659590700000|2022-08-04 05:25:00|38831.5|38743.6|38834.3|38718.9|38844.8|38757.6|38807.1|38707|664
1659591000000|2022-08-04 05:30:00|38833.5|38719.5|38865.9|38745.9|38867.6|38770.7|38802.9|38712.1|753
1659591300000|2022-08-04 05:35:00|38864|38749.4|38868.4|38748.4|38877.3|38791.6|38830.8|38734.8|777
1659591600000|2022-08-04 05:40:00|38871.2|38751.2|38857.1|38756.5|38877.1|38785.6|38828.7|38724|724
1659591900000|2022-08-04 05:45:00|38857.5|38744.7|38848.5|38748|38866.2|38760.8|38836.6|38726.2|626
1659592200000|2022-08-04 05:50:00|38852.3|38742.6|38840|38752.9|38864.4|38803|38778.7|38721.6|615
1659592500000|2022-08-04 05:55:00|38841.8|38754.2|38845.6|38825.6|38870.3|38830|38829.8|38728.5|608
1659592800000|2022-08-04 06:00:00|38879|38760|38853.7|38752|38885|38813.4|38820.4|38741.1|913
1659593100000|2022-08-04 06:05:00|38858|38759|38849.8|38799.8|38873.8|38824.3|38794.3|38749.8|786
1659593400000|2022-08-04 06:10:00|38850|38800|38857.6|38837.6|38861.2|38837.6|38817.7|38771|784
1659593700000|2022-08-04 06:15:00|38857.3|38837.3|38875.3|38855.3|38879.7|38859.7|38848.6|38828.6|797
1659594000000|2022-08-04 06:20:00|38871.7|38851.7|38867.5|38847.5|38877.8|38857.8|38858.3|38838.3|772
1659594300000|2022-08-04 06:25:00|38867.6|38847.6|38970.6|38878.8|38972.3|38898.7|38867.1|38815|903
1659594600000|2022-08-04 06:30:00|38970.5|38890.9|38925|38905|38986.7|38931.2|38907.3|38864.4|938
1659594900000|2022-08-04 06:35:00|38924.8|38904.8|38917.8|38897.8|38951.6|38931.6|38913.2|38893.2|875
1659595200000|2022-08-04 06:40:00|38918.1|38898.1|38912.6|38892.6|38931.6|38902.3|38888.9|38842.9|821
1659595500000|2022-08-04 06:45:00|38910.9|38890.9|38913.3|38863.3|38945.2|38896.7|38887.9|38846.5|822
1659595800000|2022-08-04 06:50:00|38911.4|38861.4|38911.2|38891.2|38924.9|38896.7|38879.8|38833|836
1659596100000|2022-08-04 06:55:00|38911|38891|38984.5|38887.5|38986.2|38920.6|38902.3|38876|815
1659596400000|2022-08-04 07:00:00|38984.6|38885.1|38923.5|38903.5|38984.6|38916.9|38910.4|38852.3|983
1659596700000|2022-08-04 07:05:00|38922.8|38902.8|38902.3|38882.3|38938.6|38918.6|38871.9|38851.6|970
1659597000000|2022-08-04 07:10:00|38902.7|38882.7|38909.1|38889.1|38933|38890.6|38886.5|38849|907
1659597300000|2022-08-04 07:15:00|38907.7|38887.7|38777.5|38757.5|38935|38888.6|38760.3|38723|975
1659597600000|2022-08-04 07:20:00|38777.1|38757.1|38749.8|38729.8|38784.6|38764.6|38726.5|38706.5|961
1659597900000|2022-08-04 07:25:00|38751.4|38731.4|38718.4|38698.4|38756.8|38736.8|38710.7|38690.7|862
1659598200000|2022-08-04 07:30:00|38718.8|38698.8|38759.7|38739.7|38768.9|38748.9|38716.8|38696.8|898
1659598500000|2022-08-04 07:35:00|38759.4|38739.4|38737.6|38717.6|38763.8|38743.8|38714.1|38694.1|835
1659598800000|2022-08-04 07:40:00|38740.3|38720.3|38831.1|38781.1|38831.1|38802.8|38735.9|38715.9|834
1659599100000|2022-08-04 07:45:00|38830.3|38780.3|38848|38828|38915|38829.9|38808.6|38764.4|870
1659599400000|2022-08-04 07:50:00|38848.3|38828.3|38888.3|38868.3|38901.8|38881.8|38842.2|38822.2|839
1659599700000|2022-08-04 07:55:00|38888.1|38868.1|38860.1|38840.1|38895.9|38875.9|38858.5|38838.5|886
1659600000000|2022-08-04 08:00:00|38859.8|38839.8|38929.2|38909.2|38950.7|38930.7|38859.2|38839.2|898
1659600300000|2022-08-04 08:05:00|38928.6|38908.6|38905.6|38885.6|38930.9|38910.9|38900.4|38880.4|815
1659600600000|2022-08-04 08:10:00|38907.2|38887.2|38909.3|38889.3|38915.4|38895.4|38887.1|38867.1|802
1659600900000|2022-08-04 08:15:00|38908.4|38888.4|38905|38885|38962.5|38921.2|38902.4|38865.1|822
1659601200000|2022-08-04 08:20:00|38905.4|38885.4|38935.1|38915.1|38940.9|38920.9|38894.6|38874.6|882
1659601500000|2022-08-04 08:25:00|38935.2|38915.2|38939.1|38919.1|38946.5|38926.5|38907.8|38887.8|873
1659601800000|2022-08-04 08:30:00|38938.9|38918.9|38931.1|38911.1|38948.1|38928.1|38924.6|38904.6|848
1659602100000|2022-08-04 08:35:00|38931.5|38911.5|38939.5|38919.5|38946.6|38926.6|38921.9|38901.9|743
1659602400000|2022-08-04 08:40:00|38943.5|38923.5|38933.9|38913.9|38952.9|38932.9|38927.8|38907.8|884
1659602700000|2022-08-04 08:45:00|38933.4|38913.4|38949|38929|38950.2|38930.2|38920.5|38900.5|799
1659603000000|2022-08-04 08:50:00|38948.5|38928.5|38919.4|38899.4|38974.2|38954.2|38890.9|38870.9|822
1659603300000|2022-08-04 08:55:00|38917.5|38897.5|38907.8|38887.8|38937.9|38909.5|38876.4|38834.8|960
1659603600000|2022-08-04 09:00:00|38907|38887|38920.3|38900.3|38939.3|38919.3|38891.6|38846.9|901
1659603900000|2022-08-04 09:05:00|38921|38901|38922.3|38902.3|38931.2|38911.2|38903.8|38883.8|675
1659604200000|2022-08-04 09:10:00|38921.2|38901.2|38922.7|38902.7|38932.5|38912.5|38916.4|38896.4|676
1659604500000|2022-08-04 09:15:00|38923|38903|38960.7|38940.7|38970.1|38950.1|38916.8|38896.8|856
1659604800000|2022-08-04 09:20:00|38960.5|38940.5|38946.9|38926.9|38960.5|38940.5|38935.4|38915.4|755
1659605100000|2022-08-04 09:25:00|38947|38927|38883.2|38863.2|38950.5|38930.5|38879.8|38859.8|802
1659605400000|2022-08-04 09:30:00|38880.6|38860.6|38883|38863|38890.2|38870.2|38872.9|38852.9|759
1659605700000|2022-08-04 09:35:00|38882.5|38862.5|38878.7|38858.7|38889.4|38869.4|38872|38852|745
1659606000000|2022-08-04 09:40:00|38879|38859|38862.9|38842.9|38880.6|38860.6|38848.4|38828.4|750
1659606300000|2022-08-04 09:45:00|38860.5|38840.5|38868.4|38848.4|38899.6|38879.6|38852.4|38832.4|752
1659606600000|2022-08-04 09:50:00|38868.6|38848.6|38893.4|38873.4|38902.5|38882.5|38857.1|38837.1|832
1659606900000|2022-08-04 09:55:00|38893.5|38873.5|38905|38885|38905.8|38885.8|38874.5|38854.5|756
1659607200000|2022-08-04 10:00:00|38904.8|38884.8|38935|38915|38946.7|38926.7|38904|38884|821
1659607500000|2022-08-04 10:05:00|38934.5|38914.5|38946.3|38926.3|38949.3|38929.3|38923.4|38903.4|819
1659607800000|2022-08-04 10:10:00|38950.8|38930.8|38927.6|38907.6|38951.3|38931.3|38917.7|38897.7|781
1659608100000|2022-08-04 10:15:00|38927.4|38907.4|38928|38908|38934.2|38914.2|38908.3|38888.3|728
1659608400000|2022-08-04 10:20:00|38928.4|38908.4|38917.8|38897.8|38942.4|38922.4|38887.8|38867.8|720
1659608700000|2022-08-04 10:25:00|38917.7|38897.7|38876.3|38856.3|38927.8|38907.8|38859.6|38839.6|806
1659609000000|2022-08-04 10:30:00|38876|38856|38879.6|38859.6|38896.1|38876.1|38845.3|38825.3|861
1659609300000|2022-08-04 10:35:00|38878.9|38858.9|38887.8|38867.8|38891.6|38871.6|38867.4|38847.4|675
1659609600000|2022-08-04 10:40:00|38887.3|38867.3|38864.8|38844.8|38889.8|38869.8|38864.2|38844.2|672
1659609900000|2022-08-04 10:45:00|38862.1|38842.1|38854.5|38834.5|38862.1|38842.1|38843.1|38823.1|666
1659610200000|2022-08-04 10:50:00|38855.2|38835.2|38867.2|38847.2|38874.9|38854.9|38846.8|38826.8|689
1659610500000|2022-08-04 10:55:00|38867.1|38847.1|38870.9|38850.9|38880.6|38860.6|38860.7|38840.7|783
1659610800000|2022-08-04 11:00:00|38879.3|38859.3|38902.6|38882.6|38910.4|38890.4|38857.7|38837.7|1104
1659611100000|2022-08-04 11:05:00|38904.9|38884.9|38916.3|38896.3|38951.7|38931.7|38894|38874|1080
1659611400000|2022-08-04 11:10:00|38917.1|38897.1|38863.6|38843.6|38928.5|38908.5|38840.8|38820.8|1066
1659611700000|2022-08-04 11:15:00|38863.4|38843.4|38825.1|38805.1|38872.4|38852.4|38820.3|38800.3|921
1659612000000|2022-08-04 11:20:00|38825.6|38805.6|38838.2|38818.2|38846.2|38826.2|38802.9|38782.9|980
1659612300000|2022-08-04 11:25:00|38837.9|38817.9|38855.4|38835.4|38859.1|38839.1|38776.2|38756.2|966
1659612600000|2022-08-04 11:30:00|38855.3|38835.3|38876.3|38856.3|38911.6|38891.6|38845|38825|1010
1659612900000|2022-08-04 11:35:00|38876.7|38856.7|38881.3|38861.3|38894.5|38874.5|38868.1|38848.1|991
1659613200000|2022-08-04 11:40:00|38878.8|38858.8|38932.3|38912.3|38950.7|38930.7|38878.8|38858.8|1116
1659613500000|2022-08-04 11:45:00|38934.8|38914.8|38953.5|38933.5|38956.4|38936.4|38914.3|38894.3|1019
1659613800000|2022-08-04 11:50:00|38952.2|38932.2|38977.5|38957.5|38992.1|38972.1|38926.8|38906.8|1026
1659614100000|2022-08-04 11:55:00|38978|38958|38925.9|38905.9|38978.6|38958.6|38902.3|38882.3|1067
1659614400000|2022-08-04 12:00:00|38926.7|38906.7|38930.2|38910.2|38977.3|38957.3|38923.7|38903.7|1041
1659614700000|2022-08-04 12:05:00|38930.4|38910.4|38939.8|38919.8|38942.3|38922.3|38902.6|38882.6|940
1659615000000|2022-08-04 12:10:00|38938.5|38918.5|38903.1|38883.1|38943.4|38923.4|38900.5|38880.5|1039
1659615300000|2022-08-04 12:15:00|38902.7|38882.7|38933.2|38913.2|38953.3|38933.3|38902.7|38882.7|989
1659615600000|2022-08-04 12:20:00|38931.4|38911.4|38936.1|38916.1|38939.7|38919.7|38910.4|38890.4|981
1659615900000|2022-08-04 12:25:00|38933.2|38913.2|38924.9|38874.9|38939.5|38919.5|38901.8|38858|919
1659616200000|2022-08-04 12:30:00|38925|38875|38896.4|38876.4|38939.7|38904|38887.5|38861.8|1032
1659616500000|2022-08-04 12:35:00|38897.8|38877.8|38888.5|38868.5|38906.9|38886.9|38884.9|38864.9|1058
1659616800000|2022-08-04 12:40:00|38888.4|38868.4|38890.4|38870.4|38903.1|38883.1|38864.1|38844.1|1005
1659617100000|2022-08-04 12:45:00|38890.3|38870.3|38871.8|38851.8|38933.6|38913.6|38868.9|38848.9|997
1659617400000|2022-08-04 12:50:00|38873|38853|38868.8|38848.8|38899.4|38879.4|38867.2|38847.2|959
1659617700000|2022-08-04 12:55:00|38868.2|38848.2|38888.8|38868.8|38890.1|38870.1|38863.5|38843.5|879
1659618000000|2022-08-04 13:00:00|38887.3|38867.3|38900.6|38880.6|38907.1|38887.1|38877.8|38857.8|1019
1659618300000|2022-08-04 13:05:00|38900.9|38880.9|38835.3|38815.3|38906.8|38886.8|38831.2|38811.2|907
1659618600000|2022-08-04 13:10:00|38836.3|38816.3|38862.7|38842.7|38864.4|38844.4|38831|38811|887
1659618900000|2022-08-04 13:15:00|38863|38843|38910|38890|38915.5|38895.5|38852.4|38832.4|886
1659619200000|2022-08-04 13:20:00|38910.2|38890.2|38877.8|38857.8|38931.3|38911.3|38875.9|38855.9|951
1659619500000|2022-08-04 13:25:00|38876.4|38856.4|38883.7|38863.7|38892.1|38872.1|38856.1|38836.1|907
1659619800000|2022-08-04 13:30:00|38883.9|38863.9|38905.4|38885.4|38911.4|38891.4|38873.4|38853.4|990
1659620100000|2022-08-04 13:35:00|38905|38885|38878.4|38858.4|38905.4|38885.4|38865|38845|935
1659620400000|2022-08-04 13:40:00|38878.5|38858.5|38825.8|38805.8|38878.6|38858.6|38816.3|38796.3|1010
1659620700000|2022-08-04 13:45:00|38825.6|38805.6|38802|38782|38828.5|38808.5|38782|38762|1010
1659621000000|2022-08-04 13:50:00|38803.3|38783.3|38820.2|38800.2|38822.2|38802.2|38797.9|38777.9|994
1659621300000|2022-08-04 13:55:00|38819.8|38799.8|38796.5|38776.5|38820.8|38800.8|38758.5|38738.5|990
1659621600000|2022-08-04 14:00:00|38794.9|38774.9|38816.7|38796.7|38820.1|38800.1|38787.7|38767.7|989
1659621900000|2022-08-04 14:05:00|38816.8|38796.8|38777.8|38757.8|38821.7|38801.7|38764|38744|988
1659622200000|2022-08-04 14:10:00|38778|38758|38784.8|38764.8|38798.9|38778.9|38773.4|38753.4|936
1659622500000|2022-08-04 14:15:00|38786.4|38766.4|38794.7|38774.7|38796.6|38776.6|38780.5|38760.5|901
1659622800000|2022-08-04 14:20:00|38794|38774|38781.8|38761.8|38794.6|38774.6|38775.2|38755.2|877
1659623100000|2022-08-04 14:25:00|38781.7|38761.7|38781.9|38761.9|38799.2|38779.2|38765.6|38745.6|899
1659623400000|2022-08-04 14:30:00|38782.2|38762.2|38778.4|38758.4|38793.3|38773.3|38762.6|38742.6|916
1659623700000|2022-08-04 14:35:00|38778.3|38758.3|38708.6|38688.6|38778.7|38758.7|38701.6|38681.6|980
1659624000000|2022-08-04 14:40:00|38708.9|38688.9|38744.4|38724.4|38747.5|38727.5|38708.8|38688.8|955
1659624300000|2022-08-04 14:45:00|38743.8|38723.8|38743.3|38723.3|38750|38730|38726.3|38706.3|963
1659624600000|2022-08-04 14:50:00|38742.5|38722.5|38709.9|38689.9|38745.8|38725.8|38690|38670|984
1659624900000|2022-08-04 14:55:00|38709|38689|38700|38680|38709.8|38689.8|38682.6|38662.6|995
1659625200000|2022-08-04 15:00:00|38700.3|38680.3|38717.2|38697.2|38719.8|38699.8|38685.3|38665.3|969
1659625500000|2022-08-04 15:05:00|38715.6|38695.6|38664.5|38644.5|38721.6|38701.6|38647.8|38627.8|906
1659625800000|2022-08-04 15:10:00|38664.6|38644.6|38666.4|38646.4|38674.2|38654.2|38641.5|38621.5|873
1659626100000|2022-08-04 15:15:00|38664.3|38644.3|38653.5|38633.5|38676.9|38656.9|38618.7|38597|936
1659626400000|2022-08-04 15:20:00|38651|38631|38629.1|38609.1|38654.9|38634.9|38613.2|38593.2|884
1659626700000|2022-08-04 15:25:00|38628.3|38608.3|38630.7|38610.7|38648.8|38628.8|38625.4|38605.4|846
1659627000000|2022-08-04 15:30:00|38633.6|38613.6|38662.6|38642.6|38702.4|38649.6|38625.2|38605.2|867
1659627300000|2022-08-04 15:35:00|38662.2|38642.2|38702.9|38652.9|38718.5|38671.7|38656.5|38613.4|837
1659627600000|2022-08-04 15:40:00|38702.6|38652.6|38701.3|38681.3|38723.3|38688.9|38670.2|38618.3|823
1659627900000|2022-08-04 15:45:00|38701.5|38681.5|38710.2|38690.2|38713.4|38693.4|38696.2|38676.2|740
1659628200000|2022-08-04 15:50:00|38710.3|38690.3|38697.8|38677.8|38719.7|38699.7|38690.4|38670.4|801
1659628500000|2022-08-04 15:55:00|38697.4|38677.4|38669.4|38649.4|38699.3|38679.3|38666.3|38646.3|774
1659628800000|2022-08-04 16:00:00|38668|38648|38665.2|38645.2|38681.1|38661.1|38658.5|38638.5|809
1659629100000|2022-08-04 16:05:00|38662.8|38642.8|38661.3|38641.3|38669.6|38649.6|38654.1|38634.1|716
1659629400000|2022-08-04 16:10:00|38661.1|38641.1|38656.6|38636.6|38672|38652|38653.7|38633.7|724
1659629700000|2022-08-04 16:15:00|38656.7|38636.7|38643.3|38623.3|38660.9|38640.9|38637.3|38617.3|671
1659630000000|2022-08-04 16:20:00|38643|38623|38655.1|38635.1|38658.4|38638.4|38636.1|38616.1|693
1659630300000|2022-08-04 16:25:00|38655|38635|38632.9|38612.9|38658.1|38638.1|38627.9|38607.9|622
1659630600000|2022-08-04 16:30:00|38633.1|38613.1|38617|38597|38634.4|38614.4|38609.7|38589.7|759
1659630900000|2022-08-04 16:35:00|38617.1|38597.1|38611.7|38591.7|38632.5|38612.5|38604.6|38584.6|737
1659631200000|2022-08-04 16:40:00|38611.4|38591.4|38606.3|38586.3|38619.3|38599.3|38600.8|38580.8|670
1659631500000|2022-08-04 16:45:00|38606.1|38586.1|38614.2|38594.2|38626.7|38606.7|38605.2|38585.2|697
1659631800000|2022-08-04 16:50:00|38614.7|38594.7|38611.6|38591.6|38627.3|38607.3|38598.9|38578.9|782
1659632100000|2022-08-04 16:55:00|38611.7|38591.7|38563.2|38543.2|38619.6|38599.6|38551.3|38531.3|753
1659632400000|2022-08-04 17:00:00|38564.2|38544.2|38582|38562|38607.8|38567.5|38549.5|38527.9|740
1659632700000|2022-08-04 17:05:00|38585.8|38565.8|38578.9|38558.9|38621.9|38569.6|38565.3|38532.2|641
1659633000000|2022-08-04 17:10:00|38579.7|38559.7|38589.1|38569.1|38620.3|38572.3|38573.3|38527|659
1659633300000|2022-08-04 17:15:00|38589.4|38569.4|38599|38579|38631.2|38589.2|38585.5|38546.1|638
1659633600000|2022-08-04 17:20:00|38596.1|38576.1|38594.1|38574.1|38633|38581.9|38582.9|38541.7|631
1659633900000|2022-08-04 17:25:00|38593.5|38573.5|38571|38551|38627.6|38573.5|38570|38530.4|605
1659634200000|2022-08-04 17:30:00|38572.2|38552.2|38573.2|38553.2|38610|38562.4|38562.7|38527.3|653
1659634500000|2022-08-04 17:35:00|38572.7|38552.7|38586.5|38536.5|38608|38560.1|38560.5|38523.4|573
1659634800000|2022-08-04 17:40:00|38586|38536|38563.5|38543.5|38610|38557.8|38561.9|38523.9|593
1659635100000|2022-08-04 17:45:00|38566.1|38546.1|38550.7|38530.7|38609.3|38558.2|38548.9|38512.3|649
1659635400000|2022-08-04 17:50:00|38549.2|38529.2|38565.4|38545.4|38589.9|38547|38548.8|38508.2|592
1659635700000|2022-08-04 17:55:00|38565.8|38545.8|38572.3|38552.3|38602.9|38555.3|38558.7|38516|551
1659636000000|2022-08-04 18:00:00|38572.5|38552.5|38563.5|38543.5|38610|38558.1|38555.3|38514|563
1659636300000|2022-08-04 18:05:00|38563.6|38543.6|38548.7|38528.7|38588.9|38549.6|38542.9|38510.3|642
1659636600000|2022-08-04 18:10:00|38548.3|38528.3|38547.6|38527.6|38590.3|38538|38541.9|38503.5|662
1659636900000|2022-08-04 18:15:00|38547.5|38527.5|38542.6|38522.6|38588.6|38541|38540.8|38499.2|520
1659637200000|2022-08-04 18:20:00|38542.4|38522.4|38560.8|38540.8|38588|38540.8|38537.5|38499.7|584
1659637500000|2022-08-04 18:25:00|38560.4|38540.4|38559.1|38509.1|38585.6|38542.4|38540.1|38497|582
1659637800000|2022-08-04 18:30:00|38556.8|38506.8|38534.4|38514.4|38572.1|38526.6|38527.5|38484.2|560
1659638100000|2022-08-04 18:35:00|38534|38514|38531.3|38511.3|38578.4|38528.8|38529.4|38489.3|647
1659638400000|2022-08-04 18:40:00|38532.5|38512.5|38541.8|38521.8|38576|38532|38527.1|38486.9|575
1659638700000|2022-08-04 18:45:00|38541.1|38521.1|38542.1|38522.1|38582.4|38534.3|38531|38498.2|537
1659639000000|2022-08-04 18:50:00|38542.6|38522.6|38548.3|38498.3|38568.1|38527.7|38525.7|38484.9|606
1659639300000|2022-08-04 18:55:00|38550.2|38500.2|38536.5|38516.5|38578|38531.1|38520.5|38477.9|726
1659639600000|2022-08-04 19:00:00|38535.9|38515.9|38538.4|38518.4|38551.5|38531.5|38532.4|38512.4|612
1659639900000|2022-08-04 19:05:00|38537.9|38517.9|38542.6|38522.6|38550.1|38530.1|38537.4|38517.4|506
1659640200000|2022-08-04 19:10:00|38542.2|38522.2|38537.5|38517.5|38542.2|38522.2|38530.9|38510.9|487
1659640500000|2022-08-04 19:15:00|38538.7|38518.7|38525.5|38505.5|38539.2|38519.2|38520.9|38500.9|548
1659640800000|2022-08-04 19:20:00|38524.5|38504.5|38535.8|38515.8|38536.6|38516.6|38520.2|38500.2|521
1659641100000|2022-08-04 19:25:00|38535.1|38515.1|38532.3|38512.3|38545.9|38525.9|38530.5|38510.5|540
1659641400000|2022-08-04 19:30:00|38532.5|38512.5|38561|38541|38583.4|38543|38532.2|38490.1|507
1659641700000|2022-08-04 19:35:00|38585.3|38510.9|38554.7|38534.7|38585.3|38540.4|38539.4|38497|598
1659642000000|2022-08-04 19:40:00|38555|38535|38582.6|38532.6|38599|38552|38547|38505.2|571
1659642300000|2022-08-04 19:45:00|38592.3|38510.2|38606|38508.2|38621.6|38555.8|38565.2|38493.1|724
1659642600000|2022-08-04 19:50:00|38604.5|38513.5|38579.5|38529.5|38618.1|38547.1|38549.3|38485.6|721
1659642900000|2022-08-04 19:55:00|38592.2|38517.9|38633.7|38527.3|38641.3|38570.9|38562.3|38495|733
1659643200000|2022-08-04 20:00:00|38628.9|38532.6|38625.5|38540.6|38654.2|38561.8|38579.1|38508.4|821
1659643500000|2022-08-04 20:05:00|38623.3|38542.1|38614.1|38535.9|38634|38566.3|38578.1|38529|405
1659643800000|2022-08-04 20:10:00|38611.9|38537.7|38615.1|38541.1|38630.5|38567|38581.7|38526.7|390
1659644100000|2022-08-04 20:15:00|38616|38540.4|38614.3|38535.2|38632.6|38571.6|38582.1|38528.6|355
1659644400000|2022-08-04 20:20:00|38612.7|38535|38615|38497.6|38635.9|38573.6|38591.7|38496.5|483
1659644700000|2022-08-04 20:25:00|38620.8|38500.8|38613.5|38493.5|38621.8|38514.5|38594.8|38482.5|492
1659645000000|2022-08-04 20:30:00|38610.8|38490.8|38616.7|38496.7|38627.1|38507.1|38582.7|38481.8|391
1659645300000|2022-08-04 20:35:00|38617.9|38497.9|38616.9|38504.4|38629.3|38516.9|38584.6|38492.9|483
1659645600000|2022-08-04 20:40:00|38616.8|38503.9|38613.5|38500.5|38627.5|38523.2|38573.2|38498.8|423
1659645900000|2022-08-04 20:45:00|38621.1|38501.1|38610.7|38515.8|38629.9|38532.7|38598.7|38490.5|491
1659646200000|2022-08-04 20:50:00|38609.8|38511.4|38614.5|38496.6|38629.5|38532.8|38581.2|38494.6|400
1659646500000|2022-08-04 20:55:00|38611.4|38497|38605.9|38485.9|38617.9|38502.3|38591.1|38471.1|523
1659646800000|2022-08-04 21:00:00|38617.2|38497.2|38598.8|38478.8|38637.4|38517.4|38598.8|38478.8|47
1659647100000|2022-08-04 21:05:00|38598.9|38478.9|38610.9|38490.9|38616.6|38496.6|38587.3|38467.3|41
1659647400000|2022-08-04 21:10:00|38642.1|38522.1|38639.3|38519.3|38644|38524|38586.8|38466.8|180
1659647700000|2022-08-04 21:15:00|38638|38518|38620.8|38500.8|38638.8|38518.8|38586.5|38466.5|200
1659648000000|2022-08-04 21:20:00|38619.4|38499.4|38612.9|38492.9|38638.9|38533|38601.6|38481.6|185
1659648300000|2022-08-04 21:25:00|38616.6|38496.6|38619.7|38499.7|38638.3|38519.7|38594.7|38474.7|186
1659648600000|2022-08-04 21:30:00|38619.6|38499.6|38627.1|38507.1|38643.4|38523.4|38606.5|38486.5|224
1659648900000|2022-08-04 21:35:00|38629.8|38509.8|38620.4|38500.4|38644.1|38524.1|38603.9|38483.9|199
1659649200000|2022-08-04 21:40:00|38628.8|38508.8|38630.9|38510.9|38643.6|38538|38607.1|38487.1|185
1659649500000|2022-08-04 21:45:00|38625.3|38505.3|38634.5|38514.5|38640.1|38520.6|38600.8|38480.8|228
1659649800000|2022-08-04 21:50:00|38634.2|38514.2|38606.5|38486.5|38635.3|38515.3|38597.9|38477.9|166
1659650100000|2022-08-04 21:55:00|38604.7|38484.7|38603.3|38483.3|38643.8|38536|38598.6|38478.6|299
1659650400000|2022-08-04 22:00:00|38620.7|38500.7|38628.2|38508.2|38650.9|38530.9|38604.3|38484.3|448
1659650700000|2022-08-04 22:05:00|38631|38511|38640.2|38520.2|38644.2|38524.2|38608.6|38488.6|499
1659651000000|2022-08-04 22:10:00|38638.5|38518.5|38595|38475|38643.1|38523.1|38589.8|38469.8|522
1659651300000|2022-08-04 22:15:00|38594.9|38474.9|38612.9|38492.9|38616.2|38496.2|38579.9|38459.9|696
1659651600000|2022-08-04 22:20:00|38613.8|38493.8|38603.1|38483.1|38622.5|38537.7|38587.7|38476.1|593
1659651900000|2022-08-04 22:25:00|38602.9|38482.9|38609.8|38489.8|38615.6|38495.6|38592.1|38472.1|320
1659652200000|2022-08-04 22:30:00|38608.7|38488.7|38592|38472|38619.9|38499.9|38583.1|38463.1|479
1659652500000|2022-08-04 22:35:00|38597.5|38477.5|38592.7|38472.7|38609|38489|38577|38457|336
1659652800000|2022-08-04 22:40:00|38589.7|38469.7|38592.8|38472.8|38612.5|38492.5|38584.5|38464.5|414
1659653100000|2022-08-04 22:45:00|38589.9|38469.9|38605.5|38485.5|38613.6|38493.6|38583.7|38463.7|245
1659653400000|2022-08-04 22:50:00|38606|38486|38602|38482|38613.5|38506.6|38581.9|38461.9|312
1659653700000|2022-08-04 22:55:00|38601.2|38481.2|38595.5|38489.6|38615.5|38499.9|38581.5|38461.5|266
1659654000000|2022-08-04 23:00:00|38589.4|38483.7|38586.9|38475.1|38608.6|38525.5|38545.5|38458.3|454
1659654300000|2022-08-04 23:05:00|38588.4|38471.8|38591|38480.4|38607.6|38504.5|38554.5|38461.9|445
1659654600000|2022-08-04 23:10:00|38588.7|38481.6|38593.3|38473.3|38628.5|38508.5|38578.6|38458.6|366
1659654900000|2022-08-04 23:15:00|38590.4|38470.4|38606.5|38486.5|38608.4|38537.5|38557.5|38464.3|400
1659655200000|2022-08-04 23:20:00|38605.1|38485.1|38594.9|38474.9|38607.6|38529|38562.2|38446|555
1659655500000|2022-08-04 23:25:00|38594.5|38474.5|38592.8|38484.9|38607.7|38524.2|38573.9|38459.2|594
1659655800000|2022-08-04 23:30:00|38584.5|38496.4|38598.5|38503.7|38609.1|38523.5|38570.2|38461.9|556
1659656100000|2022-08-04 23:35:00|38602.2|38499.4|38607.1|38494|38612.4|38511|38579.5|38468.7|429
1659656400000|2022-08-04 23:40:00|38604.8|38496.4|38602.3|38482.3|38611.1|38509.7|38585|38468.3|520
1659656700000|2022-08-04 23:45:00|38600.2|38483|38610.3|38501.6|38613.6|38540.5|38560.5|38465|535
1659657000000|2022-08-04 23:50:00|38611.2|38499.9|38596.6|38492.2|38614.7|38530.7|38580.7|38469.9|688
1659657300000|2022-08-04 23:55:00|38596.3|38491.8|38598.9|38499.4|38610.9|38524.8|38574.8|38469.7|494
1659657600000|2022-08-05 00:00:00|38597.7|38501.5|38612.6|38529.4|38621.8|38547.9|38556|38473.5|771
1659657900000|2022-08-05 00:05:00|38609.7|38531.4|38627.6|38514.6|38631.4|38567.2|38585.6|38508.3|595
1659658200000|2022-08-05 00:10:00|38632.3|38514.5|38617.5|38522.6|38637.4|38571.1|38588.6|38504|591
1659658500000|2022-08-05 00:15:00|38616.6|38517.5|38619.6|38530.3|38636.1|38568.8|38585.3|38495.8|580
1659658800000|2022-08-05 00:20:00|38619.3|38530.1|38630.8|38519.1|38632.7|38571.3|38584.5|38501.1|525
1659659100000|2022-08-05 00:25:00|38619|38522|38630.1|38526.2|38640.3|38559.8|38602.7|38506.1|483
1659659400000|2022-08-05 00:30:00|38629.6|38524.6|38621.1|38547|38643.5|38580.7|38596.6|38511.2|558
1659659700000|2022-08-05 00:35:00|38609.7|38559.7|38644.2|38535.4|38653.6|38584|38596.5|38514.1|556
1659660000000|2022-08-05 00:40:00|38651.3|38531.5|38634.7|38559|38651.3|38590.7|38605.7|38520.9|606
1659660300000|2022-08-05 00:45:00|38636|38556.8|38637.8|38531.6|38653.9|38589.1|38607.4|38518.8|556
1659660600000|2022-08-05 00:50:00|38643.3|38529.7|38629|38575|38655.5|38595|38592|38528.6|719
1659660900000|2022-08-05 00:55:00|38631|38576|38650.6|38548.2|38659.9|38596.4|38601|38530.1|664
1659661200000|2022-08-05 01:00:00|38652.9|38546|38657.1|38570.4|38664.6|38605.7|38617.5|38539.4|630
1659661500000|2022-08-05 01:05:00|38657|38574.8|38656.4|38536.8|38668.5|38596|38615.7|38535.7|779
1659661800000|2022-08-05 01:10:00|38656.5|38536.9|38639.4|38547.1|38663.2|38564|38635.7|38526.6|669
1659662100000|2022-08-05 01:15:00|38635.3|38551|38636.8|38542.2|38656.2|38554.2|38616.2|38515.1|669
1659662400000|2022-08-05 01:20:00|38637.3|38542.3|38643.7|38523.7|38653.7|38550.6|38619.6|38517.8|586
1659662700000|2022-08-05 01:25:00|38646.3|38526.3|38635.5|38550.8|38649.5|38576.9|38595.5|38516.8|572
1659663000000|2022-08-05 01:30:00|38635.1|38548|38639.3|38528.1|38650.8|38587|38601.1|38514.6|660
1659663300000|2022-08-05 01:35:00|38646.5|38535.5|38640|38548.2|38649.4|38587.4|38600.2|38521.2|598
1659663600000|2022-08-05 01:40:00|38634.1|38559|38655|38551.2|38660.9|38595.5|38604.9|38529.3|652
1659663900000|2022-08-05 01:45:00|38653|38552.2|38624.2|38525|38666.2|38582.7|38618.9|38524.5|735
1659664200000|2022-08-05 01:50:00|38624.5|38526.6|38633.8|38555.3|38650.7|38589.6|38589.8|38514.5|686
1659664500000|2022-08-05 01:55:00|38636.3|38552|38656.8|38536.8|38664.2|38602|38609.5|38520.5|584
1659664800000|2022-08-05 02:00:00|38655.8|38535.8|38650.4|38555.5|38668.4|38594.7|38612.4|38528|642
1659665100000|2022-08-05 02:05:00|38648.7|38557.9|38655.9|38554.8|38668|38600.8|38615.3|38533.2|610
1659665400000|2022-08-05 02:10:00|38657|38553.6|38638|38536.9|38670.9|38604.3|38610.1|38529.2|673
1659665700000|2022-08-05 02:15:00|38637|38563.1|38646.6|38543.7|38658.1|38574.2|38607.6|38524.5|701
1659666000000|2022-08-05 02:20:00|38643.2|38546.7|38654.7|38539.8|38662.1|38596.2|38609.4|38536.5|750
1659666300000|2022-08-05 02:25:00|38657.9|38539.7|38654.3|38559|38672.3|38597.5|38617.5|38537.3|507
1659666600000|2022-08-05 02:30:00|38656.5|38555.9|38612.6|38562.6|38663.8|38582.7|38611.3|38536.4|596
1659666900000|2022-08-05 02:35:00|38612.5|38562.5|38641.8|38537.3|38661.9|38579.3|38597.2|38534.5|577
1659667200000|2022-08-05 02:40:00|38641.3|38545|38644.1|38535.9|38659.9|38577.3|38611.5|38524.8|622
1659667500000|2022-08-05 02:45:00|38639.6|38546.1|38654.2|38553|38665|38583.2|38613.6|38527.3|531
1659667800000|2022-08-05 02:50:00|38649|38556.8|38639.9|38538.8|38661.5|38591|38608.5|38530.2|664
1659668100000|2022-08-05 02:55:00|38651.9|38536.8|38655.4|38541.8|38663.2|38591.2|38611.2|38531.1|595
1659668400000|2022-08-05 03:00:00|38658.4|38538.8|38608.9|38558.9|38658.4|38581.7|38597.9|38523.3|580
1659668700000|2022-08-05 03:05:00|38609.7|38559.7|38634.6|38543.4|38657|38582.8|38589|38523.4|652
1659669000000|2022-08-05 03:10:00|38640.4|38540.3|38636.7|38551.4|38651.7|38587.4|38607.4|38515.2|522
1659669300000|2022-08-05 03:15:00|38636|38552.4|38649.4|38532.5|38657.3|38587.7|38607.6|38520.8|418
1659669600000|2022-08-05 03:20:00|38648.6|38532.2|38628.8|38554.8|38657|38575.8|38617|38526.4|517
1659669900000|2022-08-05 03:25:00|38616.7|38566.7|38650.7|38532.9|38655.8|38570.4|38610.3|38524.2|464
1659670200000|2022-08-05 03:30:00|38650.6|38532.8|38619.2|38569.2|38651.7|38588.4|38604.7|38529.2|444
1659670500000|2022-08-05 03:35:00|38633.9|38554.4|38645.4|38544.9|38652.6|38587.7|38605.9|38518.7|363
1659670800000|2022-08-05 03:40:00|38645.2|38545|38643.8|38528.7|38659.1|38571.2|38612.7|38518.5|440
1659671100000|2022-08-05 03:45:00|38647.1|38528.9|38619.5|38532.1|38654.7|38581.5|38601.5|38528.1|418
1659671400000|2022-08-05 03:50:00|38620.9|38534.5|38599.2|38579.2|38638.3|38581.9|38578.9|38510.3|418
1659671700000|2022-08-05 03:55:00|38599.5|38579.5|38603.4|38583.4|38647.9|38589|38593.3|38505|305
1659672000000|2022-08-05 04:00:00|38644.7|38556.6|38627.9|38541.8|38648.9|38588|38600.4|38516.2|452
1659672300000|2022-08-05 04:05:00|38632.7|38535.9|38638.2|38545.8|38651.8|38570.3|38613.4|38518|325
1659672600000|2022-08-05 04:10:00|38632.4|38554.5|38626.8|38548.4|38652.5|38576.5|38596.5|38525.1|352
1659672900000|2022-08-05 04:15:00|38613.2|38563.2|38636.4|38530.7|38649.5|38565.2|38596.5|38519.6|428
1659673200000|2022-08-05 04:20:00|38637.5|38532.3|38639.6|38548.2|38661.4|38575.1|38610.9|38527.3|416
1659673500000|2022-08-05 04:25:00|38635.1|38546.6|38633|38549.6|38648.9|38569.8|38614.6|38514.2|410
1659673800000|2022-08-05 04:30:00|38617.9|38567.9|38625|38549.4|38645.4|38569.7|38610|38522.9|559
1659674100000|2022-08-05 04:35:00|38624.3|38550.2|38639.8|38542.3|38648.4|38581.8|38601.4|38521.5|462
1659674400000|2022-08-05 04:40:00|38637.8|38545.4|38631.3|38551.9|38649.2|38586.8|38603.4|38526.5|442
1659674700000|2022-08-05 04:45:00|38633.6|38548.4|38637.8|38540.8|38653.7|38582.3|38602.3|38523.1|456
1659675000000|2022-08-05 04:50:00|38630.2|38540.7|38628.9|38548.7|38646.6|38565.7|38611.2|38522.8|397
1659675300000|2022-08-05 04:55:00|38635.9|38539.8|38640.5|38544.1|38648|38585.3|38605.3|38525.7|503
1659675600000|2022-08-05 05:00:00|38638.1|38547.6|38656.5|38542.9|38659.9|38592.7|38606.1|38531.7|484
1659675900000|2022-08-05 05:05:00|38657.9|38544.4|38649.9|38570.5|38662.1|38599.4|38612.3|38531.7|421
1659676200000|2022-08-05 05:10:00|38652.5|38570.6|38635.9|38585.9|38666.4|38601.7|38615.7|38543.8|497
1659676500000|2022-08-05 05:15:00|38648.5|38574.2|38658.9|38567.5|38669|38603.8|38620.8|38546.7|472
1659676800000|2022-08-05 05:20:00|38653.1|38574.8|38634.3|38558.9|38663.3|38603.1|38606.9|38548.1|607
1659677100000|2022-08-05 05:25:00|38631.9|38550.1|38637.3|38554|38662.5|38592.7|38605.2|38534.2|571
1659677400000|2022-08-05 05:30:00|38654|38553.9|38634.5|38545.5|38654|38594.9|38608.4|38525.4|621
1659677700000|2022-08-05 05:35:00|38637.3|38541.7|38636.4|38550.5|38662|38588.6|38608.6|38524.7|558
1659678000000|2022-08-05 05:40:00|38634.4|38550.4|38636.6|38540.5|38664|38581.7|38601.7|38519.6|593
1659678300000|2022-08-05 05:45:00|38629.4|38543.6|38620.5|38534|38653.7|38570.5|38582.3|38512.5|612
1659678600000|2022-08-05 05:50:00|38625.3|38525.5|38590.8|38570.8|38645.2|38574.8|38572.7|38519.9|647
1659678900000|2022-08-05 05:55:00|38585.6|38565.6|38596.7|38576.7|38633.7|38590.9|38585.2|38534.3|610
1659679200000|2022-08-05 06:00:00|38589.5|38569.5|38604.9|38584.9|38639.9|38603.1|38589.5|38538.7|782
1659679500000|2022-08-05 06:05:00|38607|38587|38616.3|38596.3|38644.7|38624.7|38604.2|38584.2|712
1659679800000|2022-08-05 06:10:00|38616.2|38596.2|38629.1|38609.1|38640|38609.2|38610.8|38562|691
1659680100000|2022-08-05 06:15:00|38628.2|38608.2|38620.7|38600.7|38631.6|38611.6|38613.5|38593.5|697
1659680400000|2022-08-05 06:20:00|38621.3|38601.3|38633.3|38613.3|38646.6|38626.6|38617.3|38597.3|667
1659680700000|2022-08-05 06:25:00|38632.2|38612.2|38625.7|38575.7|38649.3|38612.2|38606.2|38556.9|709
1659681000000|2022-08-05 06:30:00|38629.6|38579.6|38612.9|38592.9|38642.8|38606.9|38611.5|38566.6|659
1659681300000|2022-08-05 06:35:00|38612.5|38592.5|38598|38578|38620.3|38600.3|38594.5|38574.5|634
1659681600000|2022-08-05 06:40:00|38596.2|38576.2|38587.3|38567.3|38605.1|38585.1|38574.2|38554.2|739
1659681900000|2022-08-05 06:45:00|38584.6|38564.6|38588.7|38568.7|38604.1|38578.4|38576.4|38546.5|707
1659682200000|2022-08-05 06:50:00|38588.9|38568.9|38572.6|38552.6|38593.7|38573.7|38569.7|38549.7|836
1659682500000|2022-08-05 06:55:00|38572.4|38552.4|38557.1|38537.1|38589.2|38557.7|38546.5|38504.8|771
1659682800000|2022-08-05 07:00:00|38557.7|38537.7|38518.3|38498.3|38594|38554.7|38508|38488|825
1659683100000|2022-08-05 07:05:00|38518.2|38498.2|38514.6|38494.6|38521.4|38501.4|38485.1|38465.1|903
1659683400000|2022-08-05 07:10:00|38513.3|38493.3|38478.8|38458.8|38515.8|38495.8|38475.1|38455.1|777
1659683700000|2022-08-05 07:15:00|38479.5|38459.5|38490.7|38470.7|38497.7|38477.7|38473.8|38453.8|718
1659684000000|2022-08-05 07:20:00|38490.1|38470.1|38514.5|38494.5|38515.4|38495.4|38483.8|38463.8|706
1659684300000|2022-08-05 07:25:00|38514.2|38494.2|38508.1|38488.1|38539|38519|38500.3|38480.3|826
1659684600000|2022-08-05 07:30:00|38507.6|38487.6|38510.9|38490.9|38518.2|38498.2|38498.2|38478.2|800
1659684900000|2022-08-05 07:35:00|38511.1|38491.1|38500.5|38480.5|38526.9|38506.9|38500.5|38480.5|842
1659685200000|2022-08-05 07:40:00|38500.9|38480.9|38530.4|38510.4|38536.9|38516.9|38493.4|38473.4|744
1659685500000|2022-08-05 07:45:00|38530.1|38510.1|38530.1|38510.1|38535.6|38515.6|38516.7|38496.7|842
1659685800000|2022-08-05 07:50:00|38530.5|38510.5|38543.7|38523.7|38546|38526|38525.1|38505.1|625
1659686100000|2022-08-05 07:55:00|38545|38525|38517.6|38497.6|38545.1|38525.1|38508|38488|795
1659686400000|2022-08-05 08:00:00|38516.8|38496.8|38559.7|38539.7|38573.3|38553.3|38510.2|38490.2|895
1659686700000|2022-08-05 08:05:00|38562.9|38542.9|38606.6|38586.6|38629|38609|38561.9|38524|811
1659687000000|2022-08-05 08:10:00|38606.5|38586.5|38612.4|38592.4|38621.8|38601.8|38589.8|38569.8|836
1659687300000|2022-08-05 08:15:00|38611.9|38591.9|38615.8|38595.8|38640.4|38620.4|38597.6|38577.6|935
1659687600000|2022-08-05 08:20:00|38618.7|38598.7|38599.5|38579.5|38622.7|38602.7|38591.3|38571.3|844
1659687900000|2022-08-05 08:25:00|38597|38577|38575.9|38555.9|38630.3|38586.4|38571.9|38551.9|770
1659688200000|2022-08-05 08:30:00|38575.8|38555.8|38603.5|38583.5|38606.5|38586.5|38557.3|38537.3|842
1659688500000|2022-08-05 08:35:00|38603.3|38583.3|38601.9|38581.9|38607.7|38587.7|38592.8|38572.8|698
1659688800000|2022-08-05 08:40:00|38603.1|38583.1|38614.5|38594.5|38618.4|38598.4|38596|38576|739
1659689100000|2022-08-05 08:45:00|38615.5|38595.5|38636|38616|38637.3|38617.3|38597.5|38577.5|715
1659689400000|2022-08-05 08:50:00|38636.3|38616.3|38635.3|38615.3|38640|38620|38627|38607|803
1659689700000|2022-08-05 08:55:00|38635.7|38615.7|38629.9|38609.9|38643.1|38623.1|38626.5|38606.5|786
1659690000000|2022-08-05 09:00:00|38629.5|38609.5|38625|38605|38641.2|38621.2|38620|38600|830
1659690300000|2022-08-05 09:05:00|38627|38607|38623.1|38603.1|38636.9|38616.9|38619.8|38599.8|763
1659690600000|2022-08-05 09:10:00|38623.7|38603.7|38601.2|38581.2|38625.8|38605.8|38599.9|38579.9|692
1659690900000|2022-08-05 09:15:00|38601.1|38581.1|38601|38581|38614.6|38594.6|38598.6|38578.6|684
1659691200000|2022-08-05 09:20:00|38600.9|38580.9|38611.7|38591.7|38618.7|38598.7|38600.1|38580.1|717
1659691500000|2022-08-05 09:25:00|38610.9|38590.9|38599.7|38579.7|38628|38608|38596.8|38576.8|637
1659691800000|2022-08-05 09:30:00|38600.6|38580.6|38617.6|38597.6|38628.3|38608.3|38597.1|38577.1|727
1659692100000|2022-08-05 09:35:00|38617.5|38597.5|38619.4|38599.4|38636.9|38616.9|38602.4|38582.4|668
1659692400000|2022-08-05 09:40:00|38619.2|38599.2|38615.3|38595.3|38623|38603|38601.9|38581.9|766
1659692700000|2022-08-05 09:45:00|38615.4|38595.4|38607.3|38587.3|38628.8|38608.8|38605.2|38585.2|760
1659693000000|2022-08-05 09:50:00|38607|38587|38611.8|38591.8|38620.5|38600.5|38606.4|38586.4|695
1659693300000|2022-08-05 09:55:00|38612|38592|38585.9|38565.9|38616.4|38596.4|38581.8|38561.8|762
1659693600000|2022-08-05 10:00:00|38585.8|38565.8|38584|38564|38596.8|38576.8|38575.3|38555.3|768
1659693900000|2022-08-05 10:05:00|38584.1|38564.1|38575.4|38555.4|38622.6|38602.6|38574.4|38554.4|669
1659694200000|2022-08-05 10:10:00|38575.2|38555.2|38584.2|38564.2|38594.9|38574.9|38573.5|38553.5|636
1659694500000|2022-08-05 10:15:00|38584.1|38564.1|38571.1|38551.1|38584.2|38564.2|38569.7|38549.7|526
1659694800000|2022-08-05 10:20:00|38571.9|38551.9|38558|38538|38576.2|38556.2|38551.4|38531.4|588
1659695100000|2022-08-05 10:25:00|38559.2|38539.2|38529.5|38509.5|38582.3|38562.3|38523.8|38503.8|691
1659695400000|2022-08-05 10:30:00|38529.8|38509.8|38510.2|38490.2|38548.5|38528.5|38498.7|38478.7|740
1659695700000|2022-08-05 10:35:00|38510.8|38490.8|38536.4|38516.4|38537.3|38517.3|38510.8|38490.8|659
1659696000000|2022-08-05 10:40:00|38541.5|38521.5|38507|38487|38550.4|38530.4|38481|38461|845
1659696300000|2022-08-05 10:45:00|38506.9|38486.9|38525.7|38505.7|38584.7|38564.7|38505.6|38485.6|788
1659696600000|2022-08-05 10:50:00|38526|38506|38532.5|38512.5|38543.4|38523.4|38514.7|38494.7|805
1659696900000|2022-08-05 10:55:00|38532.4|38512.4|38504.7|38484.7|38533.4|38513.4|38503.8|38483.8|703
1659697200000|2022-08-05 11:00:00|38504.8|38484.8|38480.8|38460.8|38516.9|38496.9|38480.3|38460.3|783
1659697500000|2022-08-05 11:05:00|38478.7|38458.7|38465.8|38445.8|38484.3|38464.3|38454|38434|708
1659697800000|2022-08-05 11:10:00|38466.5|38446.5|38428.1|38408.1|38476.7|38456.7|38424.5|38404.5|746
1659698100000|2022-08-05 11:15:00|38428.2|38408.2|38492.4|38472.4|38500.7|38480.7|38428.2|38408.2|784
1659698400000|2022-08-05 11:20:00|38492.2|38472.2|38504.5|38484.5|38511|38491|38459.7|38439.7|737
1659698700000|2022-08-05 11:25:00|38502.4|38482.4|38511.7|38491.7|38525.1|38505.1|38491.9|38471.9|766
1659699000000|2022-08-05 11:30:00|38515.1|38495.1|38519.5|38499.5|38522.3|38502.3|38507.8|38487.8|633
1659699300000|2022-08-05 11:35:00|38519.2|38499.2|38472.5|38452.5|38524.4|38504.4|38471|38451|618
1659699600000|2022-08-05 11:40:00|38473.2|38453.2|38460.6|38440.6|38481.1|38461.1|38452.6|38432.6|766
1659699900000|2022-08-05 11:45:00|38460.7|38440.7|38451|38431|38475.1|38455.1|38439.2|38419.2|775
1659700200000|2022-08-05 11:50:00|38450.7|38430.7|38474.8|38454.8|38484|38464|38450.7|38430.7|781
1659700500000|2022-08-05 11:55:00|38475.3|38455.3|38477.6|38457.6|38487.6|38467.6|38464.8|38444.8|890
1659700800000|2022-08-05 12:00:00|38480|38460|38488|38468|38500.3|38480.3|38471|38451|854
1659701100000|2022-08-05 12:05:00|38487.9|38467.9|38497.4|38477.4|38500.4|38480.4|38471.8|38451.8|697
1659701400000|2022-08-05 12:10:00|38498.1|38478.1|38494.9|38474.9|38503.9|38483.9|38488.7|38468.7|928
1659701700000|2022-08-05 12:15:00|38494.3|38474.3|38508.9|38488.9|38511.9|38491.9|38494.3|38474.3|797
1659702000000|2022-08-05 12:20:00|38509|38489|38528.6|38508.6|38537.9|38517.9|38504|38484|884
1659702300000|2022-08-05 12:25:00|38528.5|38508.5|38558.9|38438.9|38561.7|38519.8|38507.4|38438.9|881
1659702600000|2022-08-05 12:30:00|38559.3|38439.3|38760|38710|38823|38782.9|38559.3|38439.3|1175
1659702900000|2022-08-05 12:35:00|38758.5|38708.5|38735.4|38715.4|38785.8|38753.4|38718.8|38692.5|1142
1659703200000|2022-08-05 12:40:00|38737.4|38717.4|38738.8|38718.8|38775.7|38755.7|38692.5|38672.5|1135
1659703500000|2022-08-05 12:45:00|38737|38717|38758.2|38738.2|38798|38778|38737|38717|1129
1659703800000|2022-08-05 12:50:00|38760|38740|38774.1|38754.1|38776.1|38756.1|38727.4|38707.4|1077
1659704100000|2022-08-05 12:55:00|38772.9|38752.9|38794.7|38774.7|38809|38789|38767.4|38747.4|1095
1659704400000|2022-08-05 13:00:00|38794.6|38774.6|38753.4|38733.4|38799.2|38779.2|38742.6|38722.6|1055
1659704700000|2022-08-05 13:05:00|38753|38733|38766.5|38746.5|38767.9|38747.9|38732.6|38712.6|1023
1659705000000|2022-08-05 13:10:00|38766.2|38746.2|38778.1|38758.1|38787.7|38767.7|38762.7|38742.7|1002
1659705300000|2022-08-05 13:15:00|38778.3|38758.3|38827.7|38807.7|38831.3|38811.3|38750.1|38730.1|1069
1659705600000|2022-08-05 13:20:00|38829.9|38809.9|38887|38867|38895.9|38875.9|38829|38809|1070
1659705900000|2022-08-05 13:25:00|38886.4|38866.4|38833.6|38813.6|38889.4|38869.4|38810.9|38790.9|1036
1659706200000|2022-08-05 13:30:00|38833.7|38813.7|38815.4|38795.4|38850.7|38830.7|38809.7|38789.7|1091
1659706500000|2022-08-05 13:35:00|38815.3|38795.3|38823.6|38803.6|38835.3|38815.3|38802.8|38782.8|1096
1659706800000|2022-08-05 13:40:00|38823.9|38803.9|38779|38759|38838.5|38818.5|38777.1|38757.1|1065
1659707100000|2022-08-05 13:45:00|38778.5|38758.5|38801|38781|38828.4|38808.4|38775.7|38755.7|1062
1659707400000|2022-08-05 13:50:00|38800.6|38780.6|38722.6|38702.6|38803.9|38783.9|38705.6|38685.6|1070
1659707700000|2022-08-05 13:55:00|38723.7|38703.7|38711.1|38691.1|38736.8|38716.8|38701.7|38681.7|1045
1659708000000|2022-08-05 14:00:00|38712|38692|38795|38775|38813.8|38793.8|38710.6|38690.6|1090
1659708300000|2022-08-05 14:05:00|38794.8|38774.8|38780.1|38760.1|38812.5|38792.5|38762.2|38742.2|1084
1659708600000|2022-08-05 14:10:00|38779.8|38759.8|38731.3|38711.3|38795.3|38775.3|38723.6|38703.6|1093
1659708900000|2022-08-05 14:15:00|38731.7|38711.7|38726.3|38706.3|38765.5|38745.5|38717.1|38697.1|1075
1659709200000|2022-08-05 14:20:00|38725.4|38705.4|38761.9|38741.9|38776.6|38756.6|38717.5|38697.5|1084
1659709500000|2022-08-05 14:25:00|38761.7|38741.7|38786.4|38766.4|38798.1|38778.1|38734.6|38714.6|1073
1659709800000|2022-08-05 14:30:00|38784.3|38764.3|38767|38747|38788.2|38768.2|38755.9|38735.9|1064
1659710100000|2022-08-05 14:35:00|38766.1|38746.1|38763.6|38743.6|38775.2|38755.2|38749.8|38729.8|960
1659710400000|2022-08-05 14:40:00|38764.1|38744.1|38773.5|38753.5|38778.1|38758.1|38752.2|38732.2|976
1659710700000|2022-08-05 14:45:00|38773.8|38753.8|38809.2|38789.2|38815.8|38795.8|38755.1|38735.1|1019
1659711000000|2022-08-05 14:50:00|38809.6|38789.6|38810.5|38790.5|38827.1|38807.1|38795.8|38775.8|1034
1659711300000|2022-08-05 14:55:00|38809.7|38789.7|38775.1|38755.1|38816.3|38796.3|38770|38750|1030
1659711600000|2022-08-05 15:00:00|38776.1|38756.1|38786.3|38766.3|38805.5|38785.5|38768.2|38748.2|951
1659711900000|2022-08-05 15:05:00|38786.4|38766.4|38800.2|38780.2|38823.8|38803.8|38768.1|38748.1|958
1659712200000|2022-08-05 15:10:00|38801.3|38781.3|38785.1|38765.1|38802.9|38782.9|38780.5|38760.5|847
1659712500000|2022-08-05 15:15:00|38784.6|38764.6|38787.1|38767.1|38788.3|38768.3|38776.5|38756.5|880
1659712800000|2022-08-05 15:20:00|38787.2|38767.2|38794|38774|38799.3|38779.3|38770.8|38750.8|934
1659713100000|2022-08-05 15:25:00|38793.6|38773.6|38807.8|38787.8|38815.5|38795.5|38792.5|38772.5|981
1659713400000|2022-08-05 15:30:00|38807.5|38787.5|38790.3|38770.3|38807.8|38787.8|38776.9|38756.9|942
1659713700000|2022-08-05 15:35:00|38788.7|38768.7|38768.5|38748.5|38794.8|38774.8|38753.4|38733.4|877
1659714000000|2022-08-05 15:40:00|38767.7|38747.7|38762.5|38742.5|38771.6|38751.6|38751.4|38731.4|815
1659714300000|2022-08-05 15:45:00|38762.3|38742.3|38757.5|38737.5|38773.6|38753.6|38751.8|38731.8|797
1659714600000|2022-08-05 15:50:00|38756.9|38736.9|38756.6|38736.6|38759.9|38739.9|38741.4|38721.4|814
1659714900000|2022-08-05 15:55:00|38756.3|38736.3|38734.2|38714.2|38757.9|38737.9|38726.6|38706.6|890
1659715200000|2022-08-05 16:00:00|38733.4|38713.4|38711|38691|38743.8|38723.8|38710.4|38690.4|910
1659715500000|2022-08-05 16:05:00|38711.7|38691.7|38727.4|38707.4|38727.8|38707.8|38697.8|38677.8|891
1659715800000|2022-08-05 16:10:00|38727.3|38707.3|38706.1|38686.1|38727.5|38707.5|38698.4|38678.4|852
1659716100000|2022-08-05 16:15:00|38706|38686|38709.8|38689.8|38717.5|38697.5|38702.5|38682.5|803
1659716400000|2022-08-05 16:20:00|38709.1|38689.1|38701.1|38681.1|38709.6|38689.6|38696|38676|754
1659716700000|2022-08-05 16:25:00|38702|38682|38703.3|38683.3|38715.3|38695.3|38681|38661|814
1659717000000|2022-08-05 16:30:00|38704.3|38684.3|38703.3|38683.3|38714.3|38694.3|38694|38674|829
1659717300000|2022-08-05 16:35:00|38702.5|38682.5|38707.6|38687.6|38710.4|38690.4|38697.3|38677.3|728
1659717600000|2022-08-05 16:40:00|38707.3|38687.3|38689.8|38669.8|38711.2|38691.2|38687.6|38667.6|705
1659717900000|2022-08-05 16:45:00|38689|38669|38678.3|38658.3|38694.6|38674.6|38673.5|38653.5|783
1659718200000|2022-08-05 16:50:00|38677.7|38657.7|38679.6|38659.6|38688.1|38668.1|38656|38636|863
1659718500000|2022-08-05 16:55:00|38679.8|38659.8|38674.2|38654.2|38685.5|38665.5|38656.4|38636.4|714
1659718800000|2022-08-05 17:00:00|38673.5|38653.5|38642.8|38622.8|38683|38663|38640.6|38620.6|679
1659719100000|2022-08-05 17:05:00|38641.3|38621.3|38654.8|38634.8|38658.1|38638.1|38631.5|38611.5|815
1659719400000|2022-08-05 17:10:00|38656.6|38636.6|38643.1|38623.1|38657.6|38637.6|38636.8|38616.8|755
1659719700000|2022-08-05 17:15:00|38643.2|38623.2|38644.7|38624.7|38649.4|38629.4|38632.1|38612.1|825
1659720000000|2022-08-05 17:20:00|38644.5|38624.5|38652.5|38632.5|38660.6|38640.6|38642.3|38622.3|829
1659720300000|2022-08-05 17:25:00|38653.1|38633.1|38649.7|38629.7|38661.5|38641.5|38633.5|38613.5|745
1659720600000|2022-08-05 17:30:00|38648.8|38628.8|38669.8|38649.8|38669.8|38649.8|38648.8|38628.8|790
1659720900000|2022-08-05 17:35:00|38669.4|38649.4|38667.6|38647.6|38673.2|38653.2|38660.5|38640.5|699
1659721200000|2022-08-05 17:40:00|38668.5|38648.5|38676.8|38656.8|38677.7|38657.7|38658.1|38638.1|623
1659721500000|2022-08-05 17:45:00|38677.2|38657.2|38668.9|38648.9|38678.6|38658.6|38655.9|38635.9|635
1659721800000|2022-08-05 17:50:00|38669.1|38649.1|38674.8|38654.8|38681.3|38661.3|38663.9|38643.9|619
1659722100000|2022-08-05 17:55:00|38674.1|38654.1|38669.3|38649.3|38680.9|38660.9|38659|38639|693
1659722400000|2022-08-05 18:00:00|38668.8|38648.8|38663.5|38643.5|38676.2|38656.2|38658.4|38638.4|666
1659722700000|2022-08-05 18:05:00|38663.3|38643.3|38689.4|38669.4|38693.9|38673.9|38662.8|38642.8|720
1659723000000|2022-08-05 18:10:00|38689.2|38669.2|38684.6|38664.6|38707.7|38687.7|38681.8|38661.8|762
1659723300000|2022-08-05 18:15:00|38684.7|38664.7|38670.7|38650.7|38693|38673|38665.8|38645.8|776
1659723600000|2022-08-05 18:20:00|38670.9|38650.9|38671.4|38651.4|38681.1|38661.1|38667.5|38647.5|725
1659723900000|2022-08-05 18:25:00|38672.1|38652.1|38672.8|38652.8|38681.5|38661.5|38668.1|38648.1|737
1659724200000|2022-08-05 18:30:00|38672.1|38652.1|38663.1|38643.1|38682.4|38662.4|38657.7|38637.7|707
1659724500000|2022-08-05 18:35:00|38662.5|38642.5|38661.2|38641.2|38671.2|38651.2|38655.5|38635.5|624
1659724800000|2022-08-05 18:40:00|38662.3|38642.3|38666.1|38646.1|38676.9|38656.9|38656.1|38636.1|683
1659725100000|2022-08-05 18:45:00|38665.9|38645.9|38671.9|38651.9|38676.1|38656.1|38661.1|38641.1|771
1659725400000|2022-08-05 18:50:00|38671.4|38651.4|38698.8|38678.8|38699.5|38679.5|38662.5|38642.5|767
1659725700000|2022-08-05 18:55:00|38698.3|38678.3|38687.8|38667.8|38737|38684.1|38678.6|38654|804
1659726000000|2022-08-05 19:00:00|38686.8|38666.8|38680.3|38660.3|38688.8|38668.8|38672.5|38652.5|703
1659726300000|2022-08-05 19:05:00|38680.1|38660.1|38676.1|38656.1|38700.7|38680.7|38672.9|38652.9|695
1659726600000|2022-08-05 19:10:00|38676.4|38656.4|38662.4|38642.4|38682.5|38662.5|38659.9|38639.9|760
1659726900000|2022-08-05 19:15:00|38662.9|38642.9|38680.2|38660.2|38681.7|38661.7|38655.6|38635.6|686
1659727200000|2022-08-05 19:20:00|38680.3|38660.3|38671.3|38651.3|38719|38665|38668.1|38628.2|736
1659727500000|2022-08-05 19:25:00|38671.2|38651.2|38682.8|38662.8|38727|38669.8|38668.5|38632|651
1659727800000|2022-08-05 19:30:00|38682.6|38662.6|38666|38646|38725|38668.8|38659.1|38622.9|551
1659728100000|2022-08-05 19:35:00|38666.8|38646.8|38673.3|38653.3|38707.6|38658.9|38658.5|38619|591
1659728400000|2022-08-05 19:40:00|38672.1|38652.1|38672.2|38652.2|38726|38671.2|38664.3|38626|607
1659728700000|2022-08-05 19:45:00|38671.9|38651.9|38664.5|38644.5|38708|38651.9|38655|38616.6|621
1659729000000|2022-08-05 19:50:00|38663.6|38643.6|38666.2|38646.2|38707|38657.6|38651.3|38621|558
1659729300000|2022-08-05 19:55:00|38664.7|38644.7|38685.3|38665.3|38720|38665.3|38651.1|38631|639
1659729600000|2022-08-05 20:00:00|38685.2|38665.2|38677.8|38657.8|38723|38669.1|38671.9|38633|593
1659729900000|2022-08-05 20:05:00|38676.7|38656.7|38706.2|38631.8|38720|38668.8|38671|38624.5|460
1659730200000|2022-08-05 20:10:00|38694.5|38644.5|38676.3|38656.3|38722.6|38668.4|38668|38610.4|499
1659730500000|2022-08-05 20:15:00|38675|38655|38662.3|38642.3|38710|38657.8|38653.9|38602.4|429
1659730800000|2022-08-05 20:20:00|38663.3|38643.3|38663.6|38643.6|38703.3|38653|38656.6|38602|507
1659731100000|2022-08-05 20:25:00|38662.4|38642.4|38688.8|38638.8|38723|38660.2|38661.8|38599.9|606
1659731400000|2022-08-05 20:30:00|38673.4|38653.4|38704.1|38623.4|38717.3|38658.7|38663.5|38608|491
1659731700000|2022-08-05 20:35:00|38702.2|38625.2|38671.4|38651.4|38728.4|38656.4|38665.9|38598.5|392
1659732000000|2022-08-05 20:40:00|38708.8|38616.3|38706.7|38609.7|38729.3|38657.2|38670.1|38597.7|444
1659732300000|2022-08-05 20:45:00|38704.2|38611.5|38704|38622.1|38723.5|38655|38661.8|38596|515
1659732600000|2022-08-05 20:50:00|38704.2|38622.2|38728.5|38608.5|38730|38659.9|38668.9|38600.7|524
1659732900000|2022-08-05 20:55:00|38712.8|38617.1|38731.7|38611.7|38746.4|38626.4|38701.7|38590.4|375
1659902400000|2022-08-07 20:00:00|38729.9|38584.9|38744.2|38599.2|38745.2|38600.2|38729.9|38584.9|4
1659902700000|2022-08-07 20:05:00|38737.3|38592.3|38737.3|38592.3|38737.3|38592.3|38737.3|38592.3|1
1659903000000|2022-08-07 20:10:00|38748.9|38603.9|38748.9|38603.9|38748.9|38603.9|38748.9|38603.9|1
1659903300000|2022-08-07 20:15:00|38767|38622|38776.6|38631.6|38781.8|38636.8|38761.6|38616.6|16
1659903600000|2022-08-07 20:20:00|38776.4|38631.4|38790.4|38645.4|38842.9|38697.9|38776.4|38631.4|16
1659903900000|2022-08-07 20:25:00|38784.9|38639.9|38761.8|38616.8|38784.9|38639.9|38761.8|38616.8|2
1659904200000|2022-08-07 20:30:00|38754.5|38609.5|38775.8|38630.8|38775.8|38630.8|38754.5|38609.5|6
1659904500000|2022-08-07 20:35:00|38798.6|38653.6|38779.5|38634.5|38798.6|38653.6|38779.5|38634.5|3
1659904800000|2022-08-07 20:40:00|38780.3|38635.3|38780.3|38635.3|38780.3|38635.3|38780.3|38635.3|1
1659905100000|2022-08-07 20:45:00|38820.1|38675.1|38819.9|38674.9|38820.1|38675.1|38819.9|38674.9|2
1659905400000|2022-08-07 20:50:00|38817.1|38672.1|38776|38631|38817.1|38672.1|38776|38631|2
1659906000000|2022-08-07 21:00:00|38772.9|38627.9|38814.2|38669.2|38814.2|38669.2|38766.6|38621.6|16
1659906300000|2022-08-07 21:05:00|38782.6|38637.6|38773.1|38628.1|38782.6|38637.6|38772.9|38627.9|3
1659906600000|2022-08-07 21:10:00|38774.9|38629.9|38796.7|38671.7|38848.6|38723.6|38768.7|38629.9|131
1659906900000|2022-08-07 21:15:00|38867.7|38742.7|38820.6|38700.6|38867.7|38742.7|38763.4|38640.9|85
1659907200000|2022-08-07 21:20:00|38787|38667|38767.7|38647.7|38828|38708|38737.2|38617.2|71
1659907500000|2022-08-07 21:25:00|38776.7|38656.7|38807.4|38687.4|38850.5|38730.5|38760.7|38640.7|43
1659907800000|2022-08-07 21:30:00|38760.7|38640.7|38750.9|38630.9|38852.6|38732.6|38732.4|38612.4|256
1659908100000|2022-08-07 21:35:00|38769.9|38649.9|38787.9|38667.9|38844.3|38724.3|38725.6|38605.6|124
1659908400000|2022-08-07 21:40:00|38788|38668|38806.5|38686.5|38807.3|38687.3|38759.2|38639.2|88
1659908700000|2022-08-07 21:45:00|38810.3|38690.3|38790.7|38670.7|38810.4|38690.4|38760|38640|105
1659909000000|2022-08-07 21:50:00|38774.7|38654.7|38770.4|38650.4|38802.9|38682.9|38760.1|38640.1|156
1659909300000|2022-08-07 21:55:00|38770.5|38650.5|38789.3|38669.3|38805.2|38685.2|38758.6|38638.6|170
1659909600000|2022-08-07 22:00:00|38792|38672|38820|38700|38834.1|38714.1|38789.3|38669.3|439
1659909900000|2022-08-07 22:05:00|38818.5|38698.5|38824.1|38704.1|38833.3|38713.3|38794.7|38674.7|313
1659910200000|2022-08-07 22:10:00|38821.3|38701.3|38810.5|38690.5|38830.8|38710.8|38794.3|38674.3|352
1659910500000|2022-08-07 22:15:00|38810.3|38690.3|38821|38701|38831.1|38711.1|38789.8|38669.8|467
1659910800000|2022-08-07 22:20:00|38820.2|38700.2|38831.2|38711.2|38835.7|38715.7|38791.5|38671.5|457
1659911100000|2022-08-07 22:25:00|38829.5|38709.5|38816.8|38696.8|38841.7|38721.7|38800.8|38680.8|476
1659911400000|2022-08-07 22:30:00|38817.8|38697.8|38813.1|38693.1|38821.9|38701.9|38787.4|38667.4|514
1659911700000|2022-08-07 22:35:00|38812.8|38692.8|38813.2|38693.2|38832.5|38712.5|38790.8|38670.8|463
1659912000000|2022-08-07 22:40:00|38810.4|38690.4|38814.9|38694.9|38827.6|38707.6|38797|38677|335
1659912300000|2022-08-07 22:45:00|38826.4|38706.4|38809.2|38689.2|38831.2|38711.2|38795.8|38675.8|393
1659912600000|2022-08-07 22:50:00|38807.8|38687.8|38815.6|38695.6|38816.1|38696.1|38789.2|38669.2|412
1659912900000|2022-08-07 22:55:00|38801.8|38681.8|38811.9|38691.9|38819|38699|38795.4|38675.4|367
1659913200000|2022-08-07 23:00:00|38812.6|38692.6|38809.3|38689.3|38839.3|38719.3|38796.3|38676.3|585
1659913500000|2022-08-07 23:05:00|38808.6|38688.6|38800.4|38680.4|38811.1|38693.7|38778.9|38667.8|604
1659913800000|2022-08-07 23:10:00|38801.4|38681.4|38805.8|38685.8|38822.4|38702.4|38785.1|38665.6|482
1659914100000|2022-08-07 23:15:00|38805.7|38685.7|38801.2|38681.2|38812.7|38692.7|38785.6|38665.9|514
1659914400000|2022-08-07 23:20:00|38810.6|38690.6|38807.1|38687.1|38810.6|38690.6|38788.5|38671.2|545
1659914700000|2022-08-07 23:25:00|38808|38688|38796.1|38676.1|38814.7|38698|38780.7|38660.7|610
1659915000000|2022-08-07 23:30:00|38796|38676|38802.6|38682.6|38808.2|38692.7|38779.4|38659.4|588
1659915300000|2022-08-07 23:35:00|38801.9|38681.9|38803.2|38683.2|38809.4|38699|38777|38663.4|588
1659915600000|2022-08-07 23:40:00|38795.4|38675.4|38804.4|38684.4|38813|38719.3|38769.3|38663.6|603
1659915900000|2022-08-07 23:45:00|38805.1|38685.1|38801.6|38681.6|38809.3|38696.5|38772.6|38667.3|658
1659916200000|2022-08-07 23:50:00|38801.9|38681.9|38804.4|38684.4|38807.8|38697|38778.6|38658.6|694
1659916500000|2022-08-07 23:55:00|38803.9|38683.9|38806.9|38686.9|38813.5|38699.6|38781.8|38668.7|647
1659916800000|2022-08-08 00:00:00|38807.2|38687.2|38814.5|38702|38837.2|38729.8|38768.5|38670.9|953
1659917100000|2022-08-08 00:05:00|38815.2|38702.3|38819.6|38711.1|38827.6|38727.8|38797.6|38690.9|834
1659917400000|2022-08-08 00:10:00|38821.3|38710.5|38837.5|38723.5|38850.6|38742.7|38791.2|38692.4|815
1659917700000|2022-08-08 00:15:00|38833.2|38725.7|38829.5|38715.2|38840.2|38743.2|38793.2|38692.7|856
1659918000000|2022-08-08 00:20:00|38824.2|38720.1|38819.4|38712.3|38835.9|38763.2|38783.2|38696.6|682
1659918300000|2022-08-08 00:25:00|38816.8|38713.7|38832.3|38726.6|38843.7|38758|38800.5|38699.4|704
1659918600000|2022-08-08 00:30:00|38830.2|38719.3|38846|38726|38847|38753.1|38803.1|38710.6|706
1659918900000|2022-08-08 00:35:00|38840.5|38732.2|38824.8|38718.6|38850.4|38741.4|38807.2|38704.1|722
1659919200000|2022-08-08 00:40:00|38823.5|38719.7|38818.1|38711.7|38834.1|38732.7|38805.8|38694.5|729
1659919500000|2022-08-08 00:45:00|38817.9|38711.5|38813.3|38704.1|38828.5|38730.6|38780.6|38685|716
1659919800000|2022-08-08 00:50:00|38813.2|38704|38808.1|38713.3|38820.3|38743.9|38763.9|38695.5|810
1659920100000|2022-08-08 00:55:00|38807.8|38713.1|38805|38703.2|38817.2|38732.1|38781.8|38687.5|760
1659920400000|2022-08-08 01:00:00|38806.7|38701.8|38798.3|38705.7|38808.7|38714.3|38775.3|38682|915
1659920700000|2022-08-08 01:05:00|38800.1|38704.6|38792.3|38706.3|38812.9|38721|38780.2|38676.5|720
1659921000000|2022-08-08 01:10:00|38797.4|38700.9|38805|38705.6|38822|38725.2|38775.2|38685.8|751
1659921300000|2022-08-08 01:15:00|38804.6|38706.1|38778.6|38676.7|38818|38717.9|38767.4|38676.6|802
1659921600000|2022-08-08 01:20:00|38778.4|38676.9|38784.5|38691.2|38803.1|38714.6|38753.7|38667.8|773
1659921900000|2022-08-08 01:25:00|38784.2|38690.7|38781.7|38690.9|38797.3|38696.2|38765.4|38666.6|588
1659922200000|2022-08-08 01:30:00|38780|38692.9|38774|38677.7|38796.1|38710|38759.4|38669|765
1659922500000|2022-08-08 01:35:00|38778.6|38673|38769.9|38686.4|38785.2|38705.1|38755.1|38658.1|763
1659922800000|2022-08-08 01:40:00|38770.2|38685.4|38762.9|38664.1|38779.6|38700.2|38740.7|38661.1|796
1659923100000|2022-08-08 01:45:00|38766.7|38663.1|38769.5|38682.2|38777.2|38694.2|38736.1|38647.6|686
1659923400000|2022-08-08 01:50:00|38772.2|38672.6|38759.2|38671.6|38773.2|38685.4|38732.3|38647.5|631
1659923700000|2022-08-08 01:55:00|38759.7|38673.2|38755.4|38658.3|38774.8|38698.6|38736|38644.5|610
1659924000000|2022-08-08 02:00:00|38754.8|38661.4|38769.9|38674.5|38781.8|38707.5|38727.5|38649.9|549
1659924300000|2022-08-08 02:05:00|38762.6|38668.2|38766.6|38677.8|38791.8|38695.3|38739.3|38652.5|522
1659924600000|2022-08-08 02:10:00|38767.6|38684.8|38760.8|38665.4|38782.8|38694|38723.9|38650.1|619
1659924900000|2022-08-08 02:15:00|38754.5|38666.1|38757.9|38670.7|38777.8|38704.2|38721.4|38652.3|712
1659925200000|2022-08-08 02:20:00|38758.9|38671.4|38734.9|38647|38769.5|38684.4|38716.4|38638.1|773
1659925500000|2022-08-08 02:25:00|38732.2|38625.7|38725.7|38639.4|38758.7|38677|38697|38625.7|605
1659925800000|2022-08-08 02:30:00|38729.1|38637.3|38725.3|38648.3|38744.6|38665.9|38705.2|38626.8|737
1659926100000|2022-08-08 02:35:00|38725.9|38641|38731.6|38640.4|38751.3|38667.5|38706.6|38628|638
1659926400000|2022-08-08 02:40:00|38722.9|38647.1|38732.8|38644.3|38740.5|38658.8|38701.1|38627|716
1659926700000|2022-08-08 02:45:00|38733.3|38645.4|38728.4|38640.9|38748.4|38689|38706.1|38623.5|631
1659927000000|2022-08-08 02:50:00|38730.6|38639.9|38723.1|38646.9|38741.6|38657.7|38701.8|38626.2|704
1659927300000|2022-08-08 02:55:00|38724.2|38647.5|38732.2|38645.9|38752.2|38665.3|38708.9|38630.8|718
1659927600000|2022-08-08 03:00:00|38733|38644.1|38739.7|38654.4|38759.2|38683.3|38703.3|38627.4|745
1659927900000|2022-08-08 03:05:00|38742|38653.8|38730.2|38640.8|38751.5|38670|38714.3|38630.1|681
1659928200000|2022-08-08 03:10:00|38731.2|38641.9|38745.5|38649|38759.5|38672.9|38712.8|38627.7|636
1659928500000|2022-08-08 03:15:00|38730.9|38657|38729.6|38643|38749.1|38684.8|38702.5|38622.3|645
1659928800000|2022-08-08 03:20:00|38730.1|38642.2|38730.3|38643|38740.7|38653.6|38700.2|38625.8|624
1659929100000|2022-08-08 03:25:00|38731.9|38643.3|38731.6|38648|38754.8|38667.8|38710.2|38627.1|537
1659929400000|2022-08-08 03:30:00|38732|38644.4|38724.4|38635.8|38745.6|38678.7|38698.7|38618.1|610
1659929700000|2022-08-08 03:35:00|38722.9|38637.6|38726.2|38633.6|38745.2|38659.8|38695.6|38619.4|514
1659930000000|2022-08-08 03:40:00|38729.1|38632.2|38737.6|38625.8|38742|38651.6|38695.9|38614.1|532
1659930300000|2022-08-08 03:45:00|38733.5|38625.7|38723.4|38634.9|38747|38660.5|38697.9|38620.6|531
1659930600000|2022-08-08 03:50:00|38723.6|38635.6|38713.3|38627.4|38741.2|38658.5|38707.6|38620.3|554
1659930900000|2022-08-08 03:55:00|38716.1|38626.4|38710.5|38629.5|38729.3|38646.5|38686.7|38607.6|531
1659931200000|2022-08-08 04:00:00|38708.7|38625.3|38715.8|38630.6|38735.3|38649.1|38699.1|38606|473
1659931500000|2022-08-08 04:05:00|38713.2|38632|38724.9|38634.4|38743.6|38652.7|38702.3|38614.2|452
1659931800000|2022-08-08 04:10:00|38722|38633.8|38730|38627.5|38747.9|38660|38710|38618.4|422
1659932100000|2022-08-08 04:15:00|38720.2|38635|38716.2|38631.1|38734.2|38653.8|38694.5|38616.4|509
1659932400000|2022-08-08 04:20:00|38714.2|38632.8|38728.9|38621.1|38737.6|38651.5|38695.9|38614|440
1659932700000|2022-08-08 04:25:00|38714.9|38632.7|38728.6|38639|38736.1|38659|38702.6|38621.5|618
1659933000000|2022-08-08 04:30:00|38730.3|38638.7|38731.2|38636.4|38748.2|38663.5|38707.5|38630.7|603
1659933300000|2022-08-08 04:35:00|38726.5|38645.6|38726.9|38642.8|38746.7|38660.7|38706|38633|420
1659933600000|2022-08-08 04:40:00|38731.6|38646.2|38725.6|38638|38747.4|38659.5|38700.4|38628.8|465
1659933900000|2022-08-08 04:45:00|38727.5|38636.4|38721.7|38640.7|38740.6|38656.8|38699.4|38625.9|614
1659934200000|2022-08-08 04:50:00|38725.5|38638.4|38709.7|38627.9|38738.2|38652.7|38683.2|38621.2|464
1659934500000|2022-08-08 04:55:00|38709.4|38628.8|38703.3|38625.7|38725.8|38655.9|38675|38615.8|497
1659934800000|2022-08-08 05:00:00|38703.7|38625.8|38684.3|38634.3|38721.2|38658.4|38671.5|38613.4|501
1659935100000|2022-08-08 05:05:00|38683.9|38633.9|38691.5|38641.5|38730.8|38661.9|38669.3|38615|493
1659935400000|2022-08-08 05:10:00|38704.4|38629.1|38698.5|38648.5|38726.2|38665.5|38671|38611.6|510
1659935700000|2022-08-08 05:15:00|38698.7|38648.7|38711|38618.5|38732.3|38663.4|38673.4|38617.1|532
1659936000000|2022-08-08 05:20:00|38709.3|38618.9|38689.6|38639.6|38723.3|38655.4|38668|38611.3|477
1659936300000|2022-08-08 05:25:00|38689.7|38639.7|38682.9|38662.9|38731.7|38662.9|38681.7|38621.1|558
1659936600000|2022-08-08 05:30:00|38709|38629.9|38684.5|38664.5|38741.1|38669.6|38682.6|38622.9|632
1659936900000|2022-08-08 05:35:00|38713.8|38636.5|38713.2|38618|38735|38666.3|38674.5|38610.6|531
1659937200000|2022-08-08 05:40:00|38688.1|38638.1|38682.3|38632.3|38712.8|38651.5|38664.3|38605|434
1659937500000|2022-08-08 05:45:00|38681.8|38631.8|38671.5|38651.5|38705.4|38654.1|38667.1|38601.4|504
1659937800000|2022-08-08 05:50:00|38700.1|38624.6|38678|38658|38730.8|38666.2|38673.7|38618.5|596
1659938100000|2022-08-08 05:55:00|38696.9|38622.9|38696.9|38646.9|38729.8|38678.5|38673.6|38618.4|674
1659938400000|2022-08-08 06:00:00|38695.2|38645.2|38709.2|38659.2|38740.4|38674.4|38692.8|38618.9|915
1659938700000|2022-08-08 06:05:00|38690.4|38670.4|38723.1|38646|38750.3|38680.1|38689.6|38633|975
1659939000000|2022-08-08 06:10:00|38724.9|38644.6|38780.6|38685.2|38800.3|38691.3|38687.1|38642.2|856
1659939300000|2022-08-08 06:15:00|38780.8|38685.3|38751.4|38664.9|38785.8|38717.8|38725.7|38658.6|859
1659939600000|2022-08-08 06:20:00|38753.2|38664.2|38713.5|38624.8|38763.3|38674.2|38696.2|38623.9|865
1659939900000|2022-08-08 06:25:00|38715|38625.3|38740.3|38658|38745|38674.8|38692|38625.3|809
1659940200000|2022-08-08 06:30:00|38741.3|38658.5|38679.6|38659.6|38756.3|38680.2|38675.9|38653.4|752
1659940500000|2022-08-08 06:35:00|38679.7|38659.7|38687.6|38667.6|38697.9|38677.9|38679.7|38659.7|766
1659940800000|2022-08-08 06:40:00|38686.6|38666.6|38699|38679|38707.8|38687.8|38681.5|38661.5|716
1659941100000|2022-08-08 06:45:00|38698.1|38678.1|38707.1|38687.1|38723.6|38703.6|38695|38675|713
1659941400000|2022-08-08 06:50:00|38707|38687|38693.4|38673.4|38709.7|38689.7|38690.9|38670.9|754
1659941700000|2022-08-08 06:55:00|38694.4|38674.4|38691.7|38671.7|38723.8|38688.8|38676.4|38630.2|807
1659942000000|2022-08-08 07:00:00|38690.5|38670.5|38640.3|38620.3|38698.4|38678.4|38613.7|38593.7|917
1659942300000|2022-08-08 07:05:00|38639.7|38619.7|38570.5|38550.5|38644.2|38620.7|38567.7|38547.7|884
1659942600000|2022-08-08 07:10:00|38570.4|38550.4|38558.5|38538.5|38570.4|38550.4|38520|38500|956
1659942900000|2022-08-08 07:15:00|38559.7|38539.7|38595.7|38575.7|38603.2|38583.2|38550.9|38530.9|857
1659943200000|2022-08-08 07:20:00|38595.8|38575.8|38568.8|38548.8|38600.4|38580.4|38567.4|38547.4|807
1659943500000|2022-08-08 07:25:00|38568.5|38548.5|38522.5|38502.5|38576|38556|38514.6|38494.6|921
1659943800000|2022-08-08 07:30:00|38519.5|38499.5|38482.7|38462.7|38524|38504|38477.1|38457.1|938
1659944100000|2022-08-08 07:35:00|38483|38463|38444|38424|38486.5|38466.5|38428.9|38408.9|892
1659944400000|2022-08-08 07:40:00|38444.2|38424.2|38431.9|38411.9|38454.5|38434.5|38398.3|38378.3|959
1659944700000|2022-08-08 07:45:00|38434.6|38414.6|38388.7|38368.7|38437.1|38417.1|38383|38363|833
1659945000000|2022-08-08 07:50:00|38389.8|38369.8|38412.4|38392.4|38417.8|38397.8|38386.6|38366.6|792
1659945300000|2022-08-08 07:55:00|38411.8|38391.8|38419.4|38399.4|38431.5|38411.5|38408.1|38388.1|802
1659945600000|2022-08-08 08:00:00|38420.5|38400.5|38435.3|38415.3|38488|38468|38420.5|38400.5|905
1659945900000|2022-08-08 08:05:00|38434.9|38414.9|38460.4|38440.4|38466.4|38446.4|38424|38404|789
1659946200000|2022-08-08 08:10:00|38460.3|38440.3|38496.2|38476.2|38497.7|38477.7|38454.9|38434.9|732
1659946500000|2022-08-08 08:15:00|38496.5|38476.5|38510|38490|38515.3|38495.3|38491.8|38471.8|909
1659946800000|2022-08-08 08:20:00|38510.2|38490.2|38511.5|38491.5|38516.1|38496.1|38490.8|38470.8|768
1659947100000|2022-08-08 08:25:00|38511|38491|38506.5|38486.5|38517.5|38497.5|38494.1|38474.1|751
1659947400000|2022-08-08 08:30:00|38506.4|38486.4|38524.6|38504.6|38526.9|38506.9|38498.9|38478.9|680
1659947700000|2022-08-08 08:35:00|38524.9|38504.9|38532.1|38512.1|38542.2|38522.2|38523.3|38503.3|774
1659948000000|2022-08-08 08:40:00|38531.9|38511.9|38515|38495|38531.9|38511.9|38509.5|38489.5|769
1659948300000|2022-08-08 08:45:00|38514.7|38494.7|38557|38537|38573.7|38553.7|38505.9|38485.9|772
1659948600000|2022-08-08 08:50:00|38555.8|38535.8|38565.8|38545.8|38582.9|38562.9|38553.6|38533.6|754
1659948900000|2022-08-08 08:55:00|38565.4|38545.4|38530.4|38510.4|38569.6|38549.6|38511.8|38491.8|703
1659949200000|2022-08-08 09:00:00|38530.5|38510.5|38609|38589|38618.7|38598.7|38530.1|38510.1|743
1659949500000|2022-08-08 09:05:00|38607.8|38587.8|38629.4|38609.4|38633.9|38613.9|38606.7|38586.7|717
1659949800000|2022-08-08 09:10:00|38628.3|38608.3|38642.4|38622.4|38651.1|38631.1|38628.2|38608.2|779
1659950100000|2022-08-08 09:15:00|38642.2|38622.2|38628.5|38608.5|38668.7|38648.7|38622.7|38602.7|885
1659950400000|2022-08-08 09:20:00|38628.7|38608.7|38617.2|38597.2|38641|38621|38602.7|38582.7|809
1659950700000|2022-08-08 09:25:00|38617.1|38597.1|38621.1|38601.1|38642.2|38622.2|38609.6|38589.6|763
1659951000000|2022-08-08 09:30:00|38621.6|38601.6|38628.9|38608.9|38638.2|38618.2|38608.9|38588.9|718
1659951300000|2022-08-08 09:35:00|38629.3|38609.3|38636.2|38616.2|38641.9|38621.9|38613|38593|801
1659951600000|2022-08-08 09:40:00|38638.7|38618.7|38643.4|38623.4|38652.1|38632.1|38617.5|38597.5|735
1659951900000|2022-08-08 09:45:00|38642.2|38622.2|38627.2|38607.2|38645|38625|38625|38605|713
1659952200000|2022-08-08 09:50:00|38626.5|38606.5|38581|38561|38628.7|38608.7|38576.5|38556.5|709
1659952500000|2022-08-08 09:55:00|38580.3|38560.3|38555.5|38535.5|38583|38563|38550.8|38530.8|834
1659952800000|2022-08-08 10:00:00|38555.6|38535.6|38594.4|38574.4|38595.7|38575.7|38549.6|38529.6|738
1659953100000|2022-08-08 10:05:00|38595.4|38575.4|38587|38567|38604.3|38584.3|38585.6|38565.6|711
1659953400000|2022-08-08 10:10:00|38586.6|38566.6|38586.6|38566.6|38596.1|38576.1|38580.3|38560.3|660
1659953700000|2022-08-08 10:15:00|38586.7|38566.7|38592|38572|38597.2|38577.2|38578.9|38558.9|692
1659954000000|2022-08-08 10:20:00|38591.7|38571.7|38623|38603|38623.6|38603.6|38588.7|38568.7|679
1659954300000|2022-08-08 10:25:00|38623.1|38603.1|38627.1|38607.1|38633.4|38613.4|38607.8|38587.8|695
1659954600000|2022-08-08 10:30:00|38627|38607|38618.4|38598.4|38638.3|38618.3|38618.4|38598.4|646
1659954900000|2022-08-08 10:35:00|38618.6|38598.6|38599.9|38579.9|38641|38621|38598.3|38578.3|730
1659955200000|2022-08-08 10:40:00|38599.6|38579.6|38570.9|38550.9|38601.1|38581.1|38556.9|38536.9|782
1659955500000|2022-08-08 10:45:00|38569.9|38549.9|38591.5|38571.5|38607.5|38587.5|38569.3|38549.3|717
1659955800000|2022-08-08 10:50:00|38595.9|38575.9|38592.2|38572.2|38604.6|38584.6|38581.3|38561.3|708
1659956100000|2022-08-08 10:55:00|38593.3|38573.3|38557.8|38537.8|38594.8|38574.8|38551.2|38531.2|690
1659956400000|2022-08-08 11:00:00|38557.7|38537.7|38544.6|38524.6|38579.1|38559.1|38540.9|38520.9|807
1659956700000|2022-08-08 11:05:00|38544.9|38524.9|38533.1|38513.1|38549.4|38529.4|38527.8|38507.8|799
1659957000000|2022-08-08 11:10:00|38532.2|38512.2|38543.8|38523.8|38564.7|38544.7|38529.7|38509.7|724
1659957300000|2022-08-08 11:15:00|38540.8|38520.8|38560.1|38540.1|38574.1|38554.1|38540.8|38520.8|729
1659957600000|2022-08-08 11:20:00|38560.6|38540.6|38576.3|38556.3|38584.2|38564.2|38560.6|38540.6|761
1659957900000|2022-08-08 11:25:00|38576.2|38556.2|38649.2|38629.2|38652.7|38632.7|38561|38541|791
1659958200000|2022-08-08 11:30:00|38649.1|38629.1|38679.3|38659.3|38692.8|38672.8|38642.9|38622.9|762
1659958500000|2022-08-08 11:35:00|38678.5|38658.5|38716.2|38696.2|38729.8|38709.8|38670.7|38650.7|818
1659958800000|2022-08-08 11:40:00|38715.6|38695.6|38735.1|38715.1|38767|38747|38707.1|38687.1|783
1659959100000|2022-08-08 11:45:00|38734.8|38714.8|38707.9|38687.9|38741.2|38721.2|38703.7|38656.5|642
1659959400000|2022-08-08 11:50:00|38708.2|38688.2|38688.4|38668.4|38708.7|38688.7|38681.3|38661.3|755
1659959700000|2022-08-08 11:55:00|38688.2|38668.2|38656.7|38636.7|38690.3|38670.3|38652.7|38632.7|831
1659960000000|2022-08-08 12:00:00|38656.8|38636.8|38657.1|38637.1|38679.1|38659.1|38648.9|38628.9|870
1659960300000|2022-08-08 12:05:00|38655.7|38635.7|38664.8|38644.8|38676.2|38656.2|38650.8|38630.8|837
1659960600000|2022-08-08 12:10:00|38664.2|38644.2|38668.3|38648.3|38677.7|38657.7|38645.2|38625.2|739
1659960900000|2022-08-08 12:15:00|38670.4|38650.4|38687.7|38667.7|38692.5|38672.5|38670.4|38650.4|693
1659961200000|2022-08-08 12:20:00|38687.4|38667.4|38716.2|38696.2|38721|38701|38672.6|38652.6|833
1659961500000|2022-08-08 12:25:00|38715.8|38695.8|38700.7|38680.7|38718.7|38698.7|38672.9|38652.9|825
1659961800000|2022-08-08 12:30:00|38701.9|38681.9|38708.2|38688.2|38720.3|38700.3|38681.1|38661.1|908
1659962100000|2022-08-08 12:35:00|38708.1|38688.1|38709.8|38689.8|38724.2|38704.2|38702.7|38682.7|794
1659962400000|2022-08-08 12:40:00|38710.2|38690.2|38660.9|38640.9|38710.5|38690.5|38660.3|38640.3|724
1659962700000|2022-08-08 12:45:00|38661.5|38641.5|38633.6|38522.2|38664.5|38644.5|38578.4|38516.9|846
1659963000000|2022-08-08 12:50:00|38628.8|38526.3|38577.7|38557.7|38633.6|38574.6|38571.2|38524|721
1659963300000|2022-08-08 12:55:00|38577.9|38557.9|38572.3|38552.3|38583.8|38563.8|38558|38538|728
1659963600000|2022-08-08 13:00:00|38572.9|38552.9|38604.4|38584.4|38613.1|38593.1|38557.7|38537.7|906
1659963900000|2022-08-08 13:05:00|38607.9|38587.9|38621.1|38601.1|38644.4|38607.3|38598.2|38559.6|822
1659964200000|2022-08-08 13:10:00|38621.5|38601.5|38626.6|38606.6|38630.1|38610.1|38616.1|38596.1|706
1659964500000|2022-08-08 13:15:00|38621.8|38601.8|38604|38584|38626.2|38606.2|38601.2|38581.2|657
1659964800000|2022-08-08 13:20:00|38603.4|38583.4|38592.2|38572.2|38607.5|38587.5|38590.1|38570.1|714
1659965100000|2022-08-08 13:25:00|38591.8|38571.8|38586.7|38566.7|38601.5|38581.5|38585.2|38565.2|614
1659965400000|2022-08-08 13:30:00|38586.5|38566.5|38600|38580|38600|38580|38580|38560|784
1659965700000|2022-08-08 13:35:00|38600.4|38580.4|38586.8|38566.8|38602.9|38582.9|38583.2|38563.2|749
1659966000000|2022-08-08 13:40:00|38585.9|38565.9|38547.6|38527.6|38593.4|38573.4|38544.9|38524.9|845
1659966300000|2022-08-08 13:45:00|38547.1|38527.1|38546.2|38526.2|38558.8|38538.8|38528|38508|789
1659966600000|2022-08-08 13:50:00|38545.9|38525.9|38553.9|38533.9|38556.2|38536.2|38538.6|38518.6|885
1659966900000|2022-08-08 13:55:00|38554|38534|38583.7|38563.7|38611|38591|38552.5|38532.5|962
1659967200000|2022-08-08 14:00:00|38583.4|38563.4|38587|38567|38600.5|38580.5|38556.2|38536.2|898
1659967500000|2022-08-08 14:05:00|38587.7|38567.7|38594.9|38574.9|38602|38582|38579.1|38559.1|813
1659967800000|2022-08-08 14:10:00|38594.3|38574.3|38567.8|38547.8|38608|38588|38566.5|38546.5|755
1659968100000|2022-08-08 14:15:00|38568|38548|38547.4|38527.4|38568.5|38548.5|38540.1|38520.1|789
1659968400000|2022-08-08 14:20:00|38547.8|38527.8|38550.5|38530.5|38592.7|38572.7|38545.7|38525.7|915
1659968700000|2022-08-08 14:25:00|38550.4|38530.4|38551.3|38531.3|38559.4|38539.4|38528.1|38508.1|928
1659969000000|2022-08-08 14:30:00|38549.9|38529.9|38571.8|38551.8|38574.6|38554.6|38549.6|38529.6|770
1659969300000|2022-08-08 14:35:00|38571.9|38551.9|38556.7|38536.7|38605|38556.1|38546.1|38495|725
1659969600000|2022-08-08 14:40:00|38556.9|38536.9|38545.3|38525.3|38590.3|38542.6|38542.4|38492.6|784
1659969900000|2022-08-08 14:45:00|38546.3|38526.3|38560.4|38540.4|38563.4|38543.4|38541.3|38521.3|808
1659970200000|2022-08-08 14:50:00|38560.2|38540.2|38522.5|38502.5|38563.3|38543.3|38511|38491|920
1659970500000|2022-08-08 14:55:00|38521.9|38501.9|38520|38500|38541.8|38510.9|38509.3|38464.7|944
1659970800000|2022-08-08 15:00:00|38521.2|38501.2|38514.2|38494.2|38529.9|38509.9|38500.5|38480.5|851
1659971100000|2022-08-08 15:05:00|38515|38495|38542.7|38522.7|38569.4|38528|38502.9|38472.2|755
1659971400000|2022-08-08 15:10:00|38542.9|38522.9|38536.1|38516.1|38547.9|38527.9|38531|38511|716
1659971700000|2022-08-08 15:15:00|38534.4|38514.4|38541.5|38521.5|38567.6|38535.4|38533.8|38492.7|664
1659972000000|2022-08-08 15:20:00|38544.1|38524.1|38512.1|38492.1|38544.1|38524.1|38493.1|38473.1|808
1659972300000|2022-08-08 15:25:00|38511|38491|38517.8|38497.8|38523.3|38503.3|38506.1|38486.1|681
1659972600000|2022-08-08 15:30:00|38517.9|38497.9|38610.4|38529.7|38625.7|38550.9|38512.9|38480.4|845
1659972900000|2022-08-08 15:35:00|38610.3|38532.4|38603.7|38583.7|38637.2|38590.2|38578.9|38517.2|853
1659973200000|2022-08-08 15:40:00|38604|38584|38602.1|38582.1|38656.1|38596.6|38589.8|38529|853
1659973500000|2022-08-08 15:45:00|38607.8|38587.8|38706.8|38586.8|39010.9|38890.9|38598|38481.6|734
1659973800000|2022-08-08 15:50:00|38708.8|38588.8|38635.4|38615.4|38722|38627.6|38627.3|38570.8|745
1659974100000|2022-08-08 15:55:00|38638.8|38618.8|38634.8|38614.8|38655.6|38635.6|38621.7|38601.7|695
1659974400000|2022-08-08 16:00:00|38668.2|38589.1|38624.8|38604.8|38697.5|38622.8|38615.1|38566.3|754
1659974700000|2022-08-08 16:05:00|38625.4|38605.4|38692.7|38606.1|38712.3|38626.5|38615|38569.7|739
1659975000000|2022-08-08 16:10:00|38688.4|38603.9|38655.1|38605.1|38691|38634|38628.8|38580.3|731
1659975300000|2022-08-08 16:15:00|38640.1|38620.1|38685.3|38572.1|38693.4|38628.4|38621.8|38563.8|758
1659975600000|2022-08-08 16:20:00|38684.9|38572.2|38676.1|38556.1|38697.8|38626.3|38634.8|38551.9|817
1659975900000|2022-08-08 16:25:00|38679.1|38559.1|38682.8|38598.2|38696.3|38644.8|38639.5|38544|720
1659976200000|2022-08-08 16:30:00|38691.7|38587.6|38689.9|38603.5|38725.5|38652.4|38631.3|38560.7|780
1659976500000|2022-08-08 16:35:00|38690.1|38603.7|38696|38607.6|38717.2|38659.6|38660.4|38574.1|732
1659976800000|2022-08-08 16:40:00|38699.4|38606.9|38696.4|38616.9|38726.5|38651.1|38663|38600|640
1659977100000|2022-08-08 16:45:00|38701.3|38614.2|38694.7|38644.7|38715.9|38659.9|38666.8|38607|503
1659977400000|2022-08-08 16:50:00|38704.4|38630.2|38759.1|38676.7|38771.6|38688.8|38663.9|38617.3|755
1659977700000|2022-08-08 16:55:00|38760.3|38674.7|38729|38709|38772.1|38739.4|38714.5|38673|766
1659978000000|2022-08-08 17:00:00|38728.9|38708.9|38737.3|38717.3|38741.4|38721.4|38724.9|38704.9|498
1659978300000|2022-08-08 17:05:00|38734.5|38714.5|38695.6|38675.6|38737.7|38717.7|38687.4|38667.4|639
1659978600000|2022-08-08 17:10:00|38695.5|38675.5|38703.6|38683.6|38710.9|38690.9|38691.8|38671.8|539
1659978900000|2022-08-08 17:15:00|38703.8|38683.8|38695.6|38675.6|38705.8|38685.8|38687.9|38667.9|439
1659979200000|2022-08-08 17:20:00|38691|38671|38704|38684|38715.3|38695.3|38690|38670|504
1659979500000|2022-08-08 17:25:00|38702.5|38682.5|38704.5|38684.5|38709.2|38689.2|38696.2|38676.2|528
1659979800000|2022-08-08 17:30:00|38709.1|38689.1|38692.4|38672.4|38709.1|38689.1|38686.3|38666.3|488
1659980100000|2022-08-08 17:35:00|38692.2|38672.2|38699.4|38679.4|38703.2|38683.2|38687.5|38667.5|439
1659980400000|2022-08-08 17:40:00|38699.2|38679.2|38700.3|38680.3|38709.1|38689.1|38696.5|38676.5|483
1659980700000|2022-08-08 17:45:00|38701.9|38681.9|38722.6|38702.6|38723.7|38703.7|38695.2|38675.2|500
1659981000000|2022-08-08 17:50:00|38721.1|38701.1|38720.9|38700.9|38731.9|38711.9|38714.4|38694.4|473
1659981300000|2022-08-08 17:55:00|38721.2|38701.2|38697.4|38677.4|38721.6|38701.6|38689|38669|630
1659981600000|2022-08-08 18:00:00|38697.6|38677.6|38722.6|38702.6|38722.6|38702.6|38682.5|38662.5|802
1659981900000|2022-08-08 18:05:00|38722.1|38702.1|38717.9|38697.9|38732.3|38712.3|38717.5|38697.5|686
1659982200000|2022-08-08 18:10:00|38715.9|38695.9|38729.2|38709.2|38730.6|38710.6|38714.7|38694.7|698
1659982500000|2022-08-08 18:15:00|38729.4|38709.4|38737.2|38717.2|38742.1|38722.1|38727.7|38707.7|622
1659982800000|2022-08-08 18:20:00|38739.2|38719.2|38734.2|38714.2|38744.8|38724.8|38730.2|38710.2|666
1659983100000|2022-08-08 18:25:00|38734.8|38714.8|38730.3|38710.3|38743.1|38723.1|38727.2|38707.2|768
1659983400000|2022-08-08 18:30:00|38730|38710|38723.5|38703.5|38734.4|38714.4|38719.6|38699.6|782
1659983700000|2022-08-08 18:35:00|38724.7|38704.7|38730.5|38710.5|38736.9|38716.9|38723.1|38703.1|601
1659984000000|2022-08-08 18:40:00|38729|38709|38740.6|38720.6|38745.9|38725.9|38726.5|38706.5|644
1659984300000|2022-08-08 18:45:00|38740.4|38720.4|38750.6|38730.6|38753.1|38733.1|38735|38715|602
1659984600000|2022-08-08 18:50:00|38750.4|38730.4|38755.4|38735.4|38761.5|38741.5|38749.7|38729.7|705
1659984900000|2022-08-08 18:55:00|38754.9|38734.9|38741.6|38721.6|38758.7|38738.7|38728.9|38708.9|722
1659985200000|2022-08-08 19:00:00|38741.7|38721.7|38733.3|38713.3|38744.6|38724.6|38727.1|38707.1|738
1659985500000|2022-08-08 19:05:00|38733.7|38713.7|38726.1|38706.1|38739.8|38719.8|38720|38700|591
1659985800000|2022-08-08 19:10:00|38726.4|38706.4|38728.7|38708.7|38734.2|38714.2|38720.5|38700.5|669
1659986100000|2022-08-08 19:15:00|38728.4|38708.4|38732.4|38712.4|38742.9|38722.9|38723|38703|613
1659986400000|2022-08-08 19:20:00|38731.7|38711.7|38722.7|38702.7|38735.6|38715.6|38716.8|38696.8|667
1659986700000|2022-08-08 19:25:00|38723.2|38703.2|38720.4|38700.4|38730.3|38710.3|38714|38694|489
1659987000000|2022-08-08 19:30:00|38720.6|38700.6|38729.8|38709.8|38736.4|38716.4|38720.6|38700.6|512
1659987300000|2022-08-08 19:35:00|38729.4|38709.4|38730.3|38710.3|38736|38716|38726.2|38706.2|430
1659987600000|2022-08-08 19:40:00|38730.2|38710.2|38730.9|38710.9|38734.5|38714.5|38728.2|38708.2|380
1659987900000|2022-08-08 19:45:00|38731.3|38711.3|38734.2|38714.2|38741|38721|38727.3|38707.3|462
1659988200000|2022-08-08 19:50:00|38734.1|38714.1|38736.3|38716.3|38742|38722|38732.5|38712.5|443
1659988500000|2022-08-08 19:55:00|38734.3|38714.3|38729.8|38709.8|38735|38715|38723.6|38703.6|439
1659988800000|2022-08-08 20:00:00|38730|38710|38726.1|38706.1|38754.5|38711.2|38709.5|38661.7|532
1659989100000|2022-08-08 20:05:00|38725.4|38705.4|38752.7|38660.3|38756.4|38710.5|38717.3|38659.6|426
1659989400000|2022-08-08 20:10:00|38751.6|38659.6|38743.6|38659.5|38752.7|38705.7|38711.8|38648.7|442
1659989700000|2022-08-08 20:15:00|38730.9|38680.9|38742.7|38661.1|38747.2|38699.2|38702.2|38653.8|503
1659990000000|2022-08-08 20:20:00|38728.7|38660.8|38715.6|38695.6|38750.3|38701.5|38708|38658.3|345
1659990300000|2022-08-08 20:25:00|38715.8|38695.8|38711.3|38691.3|38746.3|38698.6|38708.1|38662.3|360
1659990600000|2022-08-08 20:30:00|38712.5|38692.5|38714|38694|38717|38697|38711.1|38691.1|226
1659990900000|2022-08-08 20:35:00|38714.1|38694.1|38709.7|38689.7|38750.4|38701.6|38705.8|38672.1|273
1659991200000|2022-08-08 20:40:00|38709.6|38689.6|38747|38655.9|38749|38693.5|38690.3|38639.9|212
1659991500000|2022-08-08 20:45:00|38740.7|38659.5|38730.8|38652.8|38760.2|38694.2|38704.3|38633.3|384
1659991800000|2022-08-08 20:50:00|38733|38649.2|38717.9|38667.9|38752.2|38688.3|38701.7|38622.9|274
1659992100000|2022-08-08 20:55:00|38696.8|38676.8|38718|38598|38753.5|38676.8|38696.8|38580.5|558
1659992400000|2022-08-08 21:00:00|38718.9|38598.9|38737.8|38617.8|38741.3|38621.3|38715.1|38595.1|41
1659992700000|2022-08-08 21:05:00|38736|38616|38739.3|38619.3|38742.3|38622.3|38725.6|38605.6|62
1659993000000|2022-08-08 21:10:00|38738.8|38618.8|38736.9|38616.9|38758.8|38638.8|38731.7|38612.9|153
1659993300000|2022-08-08 21:15:00|38742.1|38622.1|38718|38638|38746.8|38638|38716|38612.8|93
1659993600000|2022-08-08 21:20:00|38736.2|38616.2|38725|38605|38748.3|38639|38717|38597.7|165
1659993900000|2022-08-08 21:25:00|38725.6|38605.6|38726.2|38606.2|38746.4|38626.4|38703|38595.9|216
1659994200000|2022-08-08 21:30:00|38725.4|38605.4|38731.9|38611.9|38733.4|38630|38706|38599.8|212
1659994500000|2022-08-08 21:35:00|38731|38611|38727.9|38607.9|38737.6|38628|38704|38604.9|153
1659994800000|2022-08-08 21:40:00|38727.4|38607.4|38741.7|38621.7|38742.4|38628|38710|38605.8|92
1659995100000|2022-08-08 21:45:00|38727.6|38607.6|38731|38611|38736|38616|38717.9|38597.9|164
1659995400000|2022-08-08 21:50:00|38725|38605|38726.9|38606.9|38741.2|38621.2|38723.9|38603.9|154
1659995700000|2022-08-08 21:55:00|38727.9|38607.9|38729.4|38609.4|38741.5|38630|38709|38602.7|182
1659996000000|2022-08-08 22:00:00|38741.3|38621.3|38712.4|38592.4|38755.4|38635.4|38649.1|38529.1|390
1659996300000|2022-08-08 22:05:00|38713.2|38593.2|38709|38589|38727.9|38613.3|38700.9|38586|239
1659996600000|2022-08-08 22:10:00|38708.7|38588.7|38709.3|38589.3|38723.3|38618.7|38685|38565|316
1659996900000|2022-08-08 22:15:00|38707.8|38587.8|38731.9|38611.9|38752.5|38638.1|38704.4|38584.4|471
1659997200000|2022-08-08 22:20:00|38731.4|38611.4|38729.5|38609.5|38748.1|38628.1|38724.6|38604.6|432
1659997500000|2022-08-08 22:25:00|38729.6|38609.6|38727.7|38607.7|38732.4|38612.4|38719.1|38599.1|393
1659997800000|2022-08-08 22:30:00|38727.6|38607.6|38722.7|38602.7|38752.4|38632.4|38708.4|38593.3|468
1659998100000|2022-08-08 22:35:00|38717.5|38597.5|38729.9|38609.9|38734|38614|38713.4|38593.4|295
1659998400000|2022-08-08 22:40:00|38729.7|38609.7|38730.9|38610.9|38771.3|38651.3|38671.3|38551.3|396
1659998700000|2022-08-08 22:45:00|38730.3|38610.3|38732|38612|38735.1|38615.6|38717.2|38597.2|467
1659999000000|2022-08-08 22:50:00|38732.7|38612.7|38730.8|38610.8|38733|38613|38725.1|38605.1|439
1659999300000|2022-08-08 22:55:00|38730.7|38610.7|38730.9|38610.9|38734.2|38614.2|38727.9|38607.9|334
1659999600000|2022-08-08 23:00:00|38730.3|38610.3|38725.3|38605.3|38741.9|38621.9|38712.5|38601.3|414
1659999900000|2022-08-08 23:05:00|38725.5|38605.5|38722.2|38602.2|38729.5|38609.5|38703.2|38589.5|445
1660000200000|2022-08-08 23:10:00|38721.2|38601.2|38712.6|38592.6|38731.3|38611.3|38697.7|38586.1|494
1660000500000|2022-08-08 23:15:00|38711.4|38591.4|38717.5|38597.5|38729.2|38609.2|38702.4|38583.3|324
1660000800000|2022-08-08 23:20:00|38718.4|38598.4|38717.7|38597.7|38725.9|38605.9|38703.3|38587.3|408
1660001100000|2022-08-08 23:25:00|38717.6|38597.6|38718|38598|38724|38612.8|38690.2|38591.4|329
1660001400000|2022-08-08 23:30:00|38717.6|38597.6|38712.4|38592.4|38730.9|38615.1|38705.4|38585.4|356
1660001700000|2022-08-08 23:35:00|38713.7|38593.7|38712.5|38592.5|38726.4|38617.5|38701.6|38583.6|395
1660002000000|2022-08-08 23:40:00|38712.7|38592.7|38714.6|38594.6|38723.9|38603.9|38706.9|38586.9|412
1660002300000|2022-08-08 23:45:00|38714.8|38594.8|38726.8|38606.8|38727.3|38612.7|38702.1|38586.7|455
1660002600000|2022-08-08 23:50:00|38727|38607|38719.5|38599.5|38732|38612|38712.8|38596.1|364
1660002900000|2022-08-08 23:55:00|38719.9|38599.9|38734.6|38614.6|38737.8|38618.1|38713|38593|426
1660003200000|2022-08-09 00:00:00|38732.3|38612.3|38756|38636|38775.2|38666|38715.9|38595.9|849
1660003500000|2022-08-09 00:05:00|38755.5|38635.5|38761.3|38656.1|38775.5|38670.4|38741.2|38627.6|747
1660003800000|2022-08-09 00:10:00|38760.8|38655.8|38739.3|38653.4|38779.3|38678.8|38718.8|38645.1|485
1660004100000|2022-08-09 00:15:00|38742.6|38650.8|38740.8|38657.9|38755.9|38676.8|38716.1|38639.2|480
1660004400000|2022-08-09 00:20:00|38741.7|38657.7|38749.1|38664.8|38763.6|38691.2|38708.5|38645.4|487
1660004700000|2022-08-09 00:25:00|38748.4|38664.6|38760.3|38677.2|38772.4|38699.5|38719.5|38653.8|419
1660005000000|2022-08-09 00:30:00|38781.1|38673.2|38761.5|38678.6|38786.1|38699.1|38738.9|38668.1|624
1660005300000|2022-08-09 00:35:00|38757.4|38681.8|38766.9|38688|38784.2|38703.5|38743.4|38668.3|455
1660005600000|2022-08-09 00:40:00|38766.8|38686.8|38776.9|38694.9|38789.2|38714.1|38745|38673.6|545
1660005900000|2022-08-09 00:45:00|38762.8|38712.8|38749.1|38699.1|38781.6|38728.5|38732.9|38676.8|486
1660006200000|2022-08-09 00:50:00|38760.6|38686.5|38751.6|38701.6|38775.9|38708.1|38727.5|38675.3|516
1660006500000|2022-08-09 00:55:00|38754.1|38704.1|38761.5|38684.2|38779.6|38714.7|38730|38680.2|521
1660006800000|2022-08-09 01:00:00|38761.6|38684.3|38739|38689|38766.1|38708.9|38724.8|38674.7|513
1660007100000|2022-08-09 01:05:00|38738.7|38688.7|38741.5|38691.5|38767.8|38714.4|38726.6|38675|449
1660007400000|2022-08-09 01:10:00|38741.4|38691.4|38756.3|38671.9|38770.8|38709.2|38720.2|38667.3|562
1660007700000|2022-08-09 01:15:00|38756.2|38672|38752.4|38702.4|38769.3|38716|38725.3|38664.4|521
1660008000000|2022-08-09 01:20:00|38766.7|38691|38764.8|38681.8|38777.2|38717.1|38731|38679.6|513
1660008300000|2022-08-09 01:25:00|38762.8|38682.2|38738.5|38688.5|38774.1|38709.7|38726.4|38680.3|420
1660008600000|2022-08-09 01:30:00|38738.9|38688.9|38756.9|38678.5|38784.2|38709.6|38719.7|38675.2|512
1660008900000|2022-08-09 01:35:00|38759|38679.6|38755.2|38676.4|38768.3|38707.2|38719.8|38672.9|435
1660009200000|2022-08-09 01:40:00|38738.9|38688.9|38762.6|38684.8|38772.4|38711.5|38723.1|38676.4|413
1660009500000|2022-08-09 01:45:00|38746.5|38696.5|38744.9|38694.9|38770.4|38711.4|38724.2|38681.8|476
1660009800000|2022-08-09 01:50:00|38744.8|38694.8|38767.4|38676.6|38767.4|38712.4|38722.3|38674.6|430
1660010100000|2022-08-09 01:55:00|38737.6|38687.6|38761.7|38683.8|38769.9|38709.8|38717.5|38675.5|410
1660010400000|2022-08-09 02:00:00|38746.5|38683.6|38745.3|38695.3|38771.2|38709.5|38725.9|38676.2|470
1660010700000|2022-08-09 02:05:00|38758.3|38682.8|38745.4|38695.4|38774.2|38714.3|38725.9|38679.9|404
1660011000000|2022-08-09 02:10:00|38745|38695|38752.4|38702.4|38778.1|38718.7|38732.5|38682.2|427
1660011300000|2022-08-09 02:15:00|38752.2|38702.2|38766.6|38685.9|38780|38714.3|38730.1|38679.3|387
1660011600000|2022-08-09 02:20:00|38764.4|38686.7|38742.9|38692.9|38771.8|38713.4|38726|38680.1|388
1660011900000|2022-08-09 02:25:00|38745.2|38695.2|38768.2|38672.9|38772.4|38711.9|38731.9|38672.9|361
1660012200000|2022-08-09 02:30:00|38741.5|38673.1|38745.9|38695.9|38768.3|38709.4|38727|38673.1|384
1660012500000|2022-08-09 02:35:00|38745.6|38695.6|38741.3|38691.3|38768.1|38704|38722.5|38674.3|377
1660012800000|2022-08-09 02:40:00|38740.4|38690.4|38753.2|38676.8|38763.4|38700.9|38719|38665.6|305
1660013100000|2022-08-09 02:45:00|38739.4|38689.4|38772|38677.5|38772|38707.4|38723.7|38672.2|279
1660013400000|2022-08-09 02:50:00|38744.2|38676.7|38740.2|38690.2|38768.6|38708.7|38726.2|38671.9|270
1660013700000|2022-08-09 02:55:00|38742.2|38692.2|38755.6|38675.4|38767.7|38706.1|38721.1|38668.5|296
1660014000000|2022-08-09 03:00:00|38756.5|38675.1|38760.2|38674.7|38764.7|38702.1|38720|38672.5|408
1660014300000|2022-08-09 03:05:00|38759.3|38676|38718.2|38698.2|38764.9|38703.3|38717.2|38668.3|307
1660014600000|2022-08-09 03:10:00|38718.9|38698.9|38744.3|38666.8|38753.9|38702.7|38709.3|38662.1|399
1660014900000|2022-08-09 03:15:00|38743.7|38666.5|38711.7|38691.7|38756|38697.3|38707.8|38662.1|375
1660015200000|2022-08-09 03:20:00|38711.8|38691.8|38704.3|38684.3|38756.3|38694.9|38704.2|38656.4|321
1660015500000|2022-08-09 03:25:00|38704.5|38684.5|38725.5|38675.5|38751.8|38694.2|38703.8|38656.5|203
1660015800000|2022-08-09 03:30:00|38725.4|38675.4|38715.7|38695.7|38746.2|38695.7|38705.1|38659.9|212
1660016100000|2022-08-09 03:35:00|38713.8|38693.8|38711.4|38691.4|38753.2|38696.9|38708|38657.4|227
1660016400000|2022-08-09 03:40:00|38709.5|38689.5|38756.4|38661.2|38758.5|38694.6|38708.6|38659.2|240
1660016700000|2022-08-09 03:45:00|38750.8|38670.9|38729.4|38679.4|38756.4|38695.6|38710.1|38659.9|334
1660017000000|2022-08-09 03:50:00|38728.4|38678.4|38709.6|38689.6|38752.2|38695|38709.5|38654.6|210
1660017300000|2022-08-09 03:55:00|38709.8|38689.8|38715.5|38695.5|38749.6|38702|38705.2|38663.2|361
1660017600000|2022-08-09 04:00:00|38710|38690|38736.3|38686.3|38758.9|38703|38709.5|38663.7|377
1660017900000|2022-08-09 04:05:00|38750.2|38674.7|38729.8|38709.8|38764|38711.6|38714.5|38669.7|321
1660018200000|2022-08-09 04:10:00|38725.5|38705.5|38753.6|38678.7|38761.5|38710.2|38722.5|38671.4|267
1660018500000|2022-08-09 04:15:00|38754.9|38678.1|38717.1|38697.1|38762.7|38706.3|38717.1|38671|257
1660018800000|2022-08-09 04:20:00|38721|38701|38746|38670|38752.8|38706.2|38709.8|38631.7|374
1660019100000|2022-08-09 04:25:00|38746.2|38669.6|38753.1|38666.6|38753.3|38684|38726.9|38664|345
1660019400000|2022-08-09 04:30:00|38753.4|38667.8|38747.5|38671.1|38753.4|38697.5|38717.4|38664.7|351
1660019700000|2022-08-09 04:35:00|38748|38671.5|38735.7|38685.7|38754|38687.4|38724.6|38661.8|360
1660020000000|2022-08-09 04:40:00|38736.1|38686.1|38748|38669.6|38752|38698.9|38716.5|38667|232
1660020300000|2022-08-09 04:45:00|38747.9|38669.7|38741.9|38666.4|38755.7|38700.3|38708.9|38662.3|227
1660020600000|2022-08-09 04:50:00|38745.1|38663.9|38730.6|38680.6|38751|38684|38725.6|38660.7|294
1660020900000|2022-08-09 04:55:00|38742.6|38668.6|38730.9|38680.9|38755.5|38684.2|38725.9|38660.8|312
1660021200000|2022-08-09 05:00:00|38730.7|38680.7|38714.4|38694.4|38762.3|38700.5|38711.9|38655.8|396
1660021500000|2022-08-09 05:05:00|38714.9|38694.9|38752|38661.3|38756|38698.6|38713.3|38657.1|272
1660021800000|2022-08-09 05:10:00|38714.2|38694.2|38728.6|38678.6|38756.3|38695.6|38709.9|38657|370
1660022100000|2022-08-09 05:15:00|38728.4|38678.4|38739.4|38662.6|38752.9|38693.5|38707.2|38653.6|406
1660022400000|2022-08-09 05:20:00|38710.8|38690.8|38729.8|38679.8|38751.1|38695.6|38709|38653.3|313
1660022700000|2022-08-09 05:25:00|38729.5|38679.5|38727.8|38677.8|38757.1|38699.8|38708.5|38656.8|275
1660023000000|2022-08-09 05:30:00|38727.9|38677.9|38727.7|38677.7|38753.6|38692.4|38701.6|38657.5|469
1660023300000|2022-08-09 05:35:00|38712.2|38692.2|38723.2|38673.2|38755|38695.9|38708.5|38654.8|358
1660023600000|2022-08-09 05:40:00|38723.4|38673.4|38719.5|38669.5|38744.8|38692|38703.5|38641.8|403
1660023900000|2022-08-09 05:45:00|38719.7|38669.7|38713.6|38663.6|38747.9|38691.1|38694.1|38638|345
1660024200000|2022-08-09 05:50:00|38713.8|38663.8|38708.2|38658.2|38732.2|38681.8|38696.2|38638.6|411
1660024500000|2022-08-09 05:55:00|38708.9|38658.9|38724.3|38642.7|38748.9|38684|38690.8|38623.9|565
1660024800000|2022-08-09 06:00:00|38723.6|38638.9|38712.2|38621.3|38734.3|38664.1|38679.8|38620.1|763
1660025100000|2022-08-09 06:05:00|38713|38620.6|38697.9|38586.8|38718.9|38655.2|38635.1|38579.9|818
1660025400000|2022-08-09 06:10:00|38700.2|38584.2|38662.3|38642.3|38705.5|38650.4|38656|38575.1|795
1660025700000|2022-08-09 06:15:00|38661.7|38641.7|38665.7|38645.7|38710.6|38656.9|38657.4|38610.7|741
1660026000000|2022-08-09 06:20:00|38666|38646|38669.6|38649.6|38704.7|38667.3|38665.7|38629.8|700
1660026300000|2022-08-09 06:25:00|38669.7|38649.7|38671|38651|38673.3|38653.3|38664.3|38644.3|573
1660026600000|2022-08-09 06:30:00|38670.9|38650.9|38661|38641|38677.8|38657.8|38661|38641|561
1660026900000|2022-08-09 06:35:00|38664|38644|38658.1|38638.1|38668.5|38648.5|38653.3|38633.3|588
1660027200000|2022-08-09 06:40:00|38658.5|38638.5|38682.5|38662.5|38683.6|38663.6|38654.4|38634.4|526
1660027500000|2022-08-09 06:45:00|38682.6|38662.6|38675.8|38655.8|38682.6|38662.6|38670.2|38650.2|570
1660027800000|2022-08-09 06:50:00|38675.7|38655.7|38721.4|38701.4|38723.5|38703.5|38672|38652|600
1660028100000|2022-08-09 06:55:00|38721.6|38701.6|38794.1|38710.8|38798.3|38733.6|38718.8|38680.8|670
1660028400000|2022-08-09 07:00:00|38799.8|38709.5|38758.9|38738.9|38845|38755.2|38749.3|38672.7|818
1660028700000|2022-08-09 07:05:00|38757.8|38737.8|38697.4|38677.4|38760.8|38740.8|38602|38482|891
1660029000000|2022-08-09 07:10:00|38697.2|38677.2|38760|38740|38771.4|38751.4|38688.5|38668.5|768
1660029300000|2022-08-09 07:15:00|38759.6|38739.6|38728.7|38708.7|38771.9|38751.9|38703.6|38683.6|793
1660029600000|2022-08-09 07:20:00|38728.3|38708.3|38744.5|38724.5|38747.3|38727.3|38724|38704|757
1660029900000|2022-08-09 07:25:00|38745.3|38725.3|38732.3|38712.3|38767.9|38747.9|38731.6|38711.6|653
1660030200000|2022-08-09 07:30:00|38733.5|38713.5|38621.6|38601.6|38734.5|38714.5|38613.9|38593.9|873
1660030500000|2022-08-09 07:35:00|38622.4|38602.4|38618.7|38598.7|38659.2|38639.2|38603.2|38583.2|769
1660030800000|2022-08-09 07:40:00|38618.8|38598.8|38632.8|38612.8|38651.3|38631.3|38607.3|38587.3|749
1660031100000|2022-08-09 07:45:00|38632.2|38612.2|38644.5|38624.5|38645.1|38625.1|38619.3|38599.3|675
1660031400000|2022-08-09 07:50:00|38643.9|38623.9|38660.7|38640.7|38663.3|38643.3|38641|38621|715
1660031700000|2022-08-09 07:55:00|38660.2|38640.2|38635.9|38615.9|38664.8|38644.8|38627.9|38607.9|865
1660032000000|2022-08-09 08:00:00|38636.5|38616.5|38613.1|38593.1|38644.1|38624.1|38589.4|38569.4|887
1660032300000|2022-08-09 08:05:00|38613.6|38593.6|38604.9|38584.9|38620.8|38600.8|38590.7|38570.7|937
1660032600000|2022-08-09 08:10:00|38604.5|38584.5|38598.9|38578.9|38610.9|38590.9|38574.9|38554.9|728
1660032900000|2022-08-09 08:15:00|38597.7|38577.7|38592|38572|38611.3|38591.3|38578|38558|688
1660033200000|2022-08-09 08:20:00|38590.2|38570.2|38562.5|38542.5|38598.5|38578.5|38557|38537|804
1660033500000|2022-08-09 08:25:00|38562.6|38542.6|38552.5|38532.5|38572.8|38552.8|38546.9|38526.9|719
1660033800000|2022-08-09 08:30:00|38551|38531|38545|38525|38564|38544|38543.6|38523.6|742
1660034100000|2022-08-09 08:35:00|38546.4|38526.4|38537.9|38517.9|38550.4|38530.4|38520.5|38500.5|678
1660034400000|2022-08-09 08:40:00|38536.3|38516.3|38548.9|38528.9|38556.1|38536.1|38519.9|38499.9|784
1660034700000|2022-08-09 08:45:00|38548.4|38528.4|38588.8|38568.8|38589.7|38569.7|38546.9|38526.9|847
1660035000000|2022-08-09 08:50:00|38588|38568|38577.3|38557.3|38602.5|38582.5|38565.1|38545.1|819
1660035300000|2022-08-09 08:55:00|38577.5|38557.5|38579.4|38559.4|38599.8|38579.8|38568.1|38548.1|782
1660035600000|2022-08-09 09:00:00|38579.6|38559.6|38576.1|38556.1|38592.7|38572.7|38566.2|38546.2|834
1660035900000|2022-08-09 09:05:00|38576.2|38556.2|38569|38549|38583.9|38563.9|38564.2|38544.2|613
1660036200000|2022-08-09 09:10:00|38569.1|38549.1|38560|38540|38573.4|38553.4|38555.5|38535.5|601
1660036500000|2022-08-09 09:15:00|38559.9|38539.9|38562.5|38542.5|38570.4|38550.4|38535|38515|755
1660036800000|2022-08-09 09:20:00|38562.7|38542.7|38544.1|38524.1|38562.7|38542.7|38535.8|38515.8|698
1660037100000|2022-08-09 09:25:00|38544|38524|38540.3|38520.3|38560.4|38540.4|38515.5|38495.5|763
1660037400000|2022-08-09 09:30:00|38540|38520|38562.1|38542.1|38577.7|38557.7|38536.5|38516.5|872
1660037700000|2022-08-09 09:35:00|38560.1|38540.1|38578.8|38558.8|38615.9|38595.9|38559.2|38539.2|813
1660038000000|2022-08-09 09:40:00|38579|38559|38570.6|38550.6|38588.3|38568.3|38560.2|38540.2|637
1660038300000|2022-08-09 09:45:00|38571.1|38551.1|38559.5|38539.5|38571.2|38551.2|38554.2|38534.2|627
1660038600000|2022-08-09 09:50:00|38559.2|38539.2|38561.4|38541.4|38574.1|38554.1|38555.2|38535.2|647
1660038900000|2022-08-09 09:55:00|38563.2|38543.2|38559.9|38539.9|38578.9|38558.9|38558.8|38538.8|642
1660039200000|2022-08-09 10:00:00|38559.8|38539.8|38558.1|38538.1|38568.1|38548.1|38546.7|38526.7|673
1660039500000|2022-08-09 10:05:00|38558.2|38538.2|38573.8|38553.8|38600.9|38555.6|38550.7|38516.3|599
1660039800000|2022-08-09 10:10:00|38574|38554|38576.9|38556.9|38584|38564|38570.7|38550.7|629
1660040100000|2022-08-09 10:15:00|38577.1|38557.1|38576.2|38556.2|38591.7|38571.7|38571|38551|748
1660040400000|2022-08-09 10:20:00|38576.6|38556.6|38587.9|38567.9|38599.3|38579.3|38571.7|38551.7|707
1660040700000|2022-08-09 10:25:00|38587.6|38567.6|38600.4|38580.4|38602.4|38582.4|38583.7|38563.7|650
1660041000000|2022-08-09 10:30:00|38599.6|38579.6|38623.6|38603.6|38644.6|38624.6|38593.5|38573.5|745
1660041300000|2022-08-09 10:35:00|38623.3|38603.3|38607|38587|38635.8|38615.8|38605.8|38585.8|670
1660041600000|2022-08-09 10:40:00|38607.7|38587.7|38522.5|38502.5|38609.8|38589.8|38510|38490|811
1660041900000|2022-08-09 10:45:00|38523.1|38503.1|38597.5|38577.5|38603.2|38583.2|38518.1|38498.1|716
1660042200000|2022-08-09 10:50:00|38597.6|38577.6|38638.5|38618.5|38651|38631|38582.4|38562.4|740
1660042500000|2022-08-09 10:55:00|38638.4|38618.4|38643.5|38623.5|38670.9|38650.9|38630|38610|741
1660042800000|2022-08-09 11:00:00|38642.4|38622.4|38652.2|38632.2|38659.2|38639.2|38636.2|38616.2|804
1660043100000|2022-08-09 11:05:00|38653.1|38633.1|38697.4|38677.4|38700.3|38680.3|38649.2|38629.2|758
1660043400000|2022-08-09 11:10:00|38696.7|38676.7|38767|38747|38784.7|38764.7|38696.4|38676.4|836
1660043700000|2022-08-09 11:15:00|38767.5|38747.5|38738.9|38718.9|38768.9|38748.9|38731.2|38711.2|799
1660044000000|2022-08-09 11:20:00|38739.6|38719.6|38829.7|38809.7|38893.3|38873.3|38738.1|38718.1|812
1660044300000|2022-08-09 11:25:00|38830.2|38810.2|38883|38863|38893.5|38873.5|38828.3|38808.3|819
1660044600000|2022-08-09 11:30:00|38882.6|38862.6|38820.9|38800.9|38901.8|38881.8|38819.1|38799.1|787
1660044900000|2022-08-09 11:35:00|38821.3|38801.3|38854.3|38834.3|38861.2|38841.2|38820.7|38800.7|678
1660045200000|2022-08-09 11:40:00|38855.7|38835.7|38864.4|38844.4|38885.9|38865.9|38853.6|38833.6|746
1660045500000|2022-08-09 11:45:00|38864.6|38844.6|38863.8|38843.8|38886.1|38866.1|38860.6|38840.6|785
1660045800000|2022-08-09 11:50:00|38864.1|38844.1|38931.7|38911.7|38945.8|38925.8|38852.6|38832.6|909
1660046100000|2022-08-09 11:55:00|38934.2|38914.2|38966.1|38946.1|38966.6|38946.6|38906.3|38886.3|862
1660046400000|2022-08-09 12:00:00|38966|38946|38902.5|38882.5|38966.1|38946.1|38900.7|38880.7|858
1660046700000|2022-08-09 12:05:00|38905.9|38885.9|38912.6|38892.6|38917.8|38897.8|38893.8|38873.8|778
1660047000000|2022-08-09 12:10:00|38911.6|38891.6|38834.3|38814.3|38912.5|38892.5|38832.4|38812.4|764
1660047300000|2022-08-09 12:15:00|38831.8|38811.8|38842|38822|38855|38835|38818.6|38798.6|801
1660047600000|2022-08-09 12:20:00|38843|38823|38803.9|38783.9|38843.3|38823.3|38800.5|38780.5|764
1660047900000|2022-08-09 12:25:00|38803.6|38783.6|38811.9|38791.9|38838|38818|38795.9|38775.9|791
1660048200000|2022-08-09 12:30:00|38811.7|38791.7|38807.8|38787.8|38816.7|38796.7|38805.4|38785.4|710
1660048500000|2022-08-09 12:35:00|38807.7|38787.7|38810|38790|38817.3|38797.3|38805.2|38785.2|658
1660048800000|2022-08-09 12:40:00|38810.3|38790.3|38858.8|38838.8|38864.8|38844.8|38804.6|38784.6|704
1660049100000|2022-08-09 12:45:00|38859.5|38839.5|38804.1|38784.1|38860.1|38840.1|38796.6|38776.6|796
1660049400000|2022-08-09 12:50:00|38804|38784|38797.1|38777.1|38808.6|38788.6|38794.2|38774.2|673
1660049700000|2022-08-09 12:55:00|38796.8|38776.8|38806.2|38786.2|38810.5|38790.5|38786|38766|705
1660050000000|2022-08-09 13:00:00|38814.1|38794.1|38803.8|38783.8|38837.4|38817.4|38799|38779|750
1660050300000|2022-08-09 13:05:00|38803.2|38783.2|38813.1|38793.1|38818.9|38798.9|38793|38773|729
1660050600000|2022-08-09 13:10:00|38812.9|38792.9|38813.9|38793.9|38822|38802|38805.8|38785.8|678
1660050900000|2022-08-09 13:15:00|38813.8|38793.8|38823.7|38803.7|38830.6|38810.6|38812.3|38792.3|746
1660051200000|2022-08-09 13:20:00|38822.2|38802.2|38802.9|38782.9|38825.3|38805.3|38799.3|38779.3|738
1660051500000|2022-08-09 13:25:00|38803.7|38783.7|38805.7|38785.7|38810.1|38790.1|38797|38777|659
1660051800000|2022-08-09 13:30:00|38805.3|38785.3|38787.9|38767.9|38805.9|38785.9|38784.8|38764.8|917
1660052100000|2022-08-09 13:35:00|38788.5|38768.5|38801.2|38781.2|38807.6|38787.6|38780|38760|782
1660052400000|2022-08-09 13:40:00|38801.6|38781.6|38797.5|38777.5|38811.8|38791.8|38795.7|38775.7|729
1660052700000|2022-08-09 13:45:00|38797.3|38777.3|38802|38782|38810.5|38790.5|38793.6|38773.6|761
1660053000000|2022-08-09 13:50:00|38802.3|38782.3|38811.7|38791.7|38816.2|38796.2|38797.5|38777.5|800
1660053300000|2022-08-09 13:55:00|38809.4|38789.4|38799.9|38779.9|38818.8|38798.8|38799.9|38779.9|719
1660053600000|2022-08-09 14:00:00|38800.4|38780.4|38792.1|38772.1|38803.1|38783.1|38785.2|38765.2|754
1660053900000|2022-08-09 14:05:00|38793|38773|38803.8|38783.8|38821.2|38801.2|38792.4|38772.4|754
1660054200000|2022-08-09 14:10:00|38804.2|38784.2|38801.1|38781.1|38813.7|38793.7|38793.8|38773.8|641
1660054500000|2022-08-09 14:15:00|38800.4|38780.4|38803.6|38783.6|38812|38792|38784.4|38764.4|784
1660054800000|2022-08-09 14:20:00|38803|38783|38784.4|38764.4|38810.1|38790.1|38777.9|38757.9|813
1660055100000|2022-08-09 14:25:00|38784.8|38764.8|38801.7|38781.7|38813.5|38793.5|38780|38760|783
1660055400000|2022-08-09 14:30:00|38801.3|38781.3|38768.9|38748.9|38802|38782|38767.1|38747.1|804
1660055700000|2022-08-09 14:35:00|38768.5|38748.5|38788.4|38768.4|38797.2|38777.2|38767.5|38747.5|769
1660056000000|2022-08-09 14:40:00|38788.7|38768.7|38756.1|38736.1|38796.9|38776.9|38756|38736|865
1660056300000|2022-08-09 14:45:00|38756.6|38736.6|38811.9|38791.9|38814.7|38794.7|38756.6|38736.6|849
1660056600000|2022-08-09 14:50:00|38810.4|38790.4|38830.6|38810.6|38844.6|38824.6|38802.9|38782.9|1003
1660056900000|2022-08-09 14:55:00|38831|38811|38830.3|38810.3|38838.6|38818.6|38816.7|38796.7|886
1660057200000|2022-08-09 15:00:00|38829.9|38809.9|38813.2|38793.2|38837.3|38817.3|38804.5|38784.5|815
1660057500000|2022-08-09 15:05:00|38813.9|38793.9|38826.6|38806.6|38840.3|38820.3|38813.9|38793.9|738
1660057800000|2022-08-09 15:10:00|38826.9|38806.9|38842.7|38822.7|38851.8|38831.8|38825.1|38805.1|683
1660058100000|2022-08-09 15:15:00|38842.9|38822.9|38801.2|38781.2|38846.1|38826.1|38787.9|38767.9|689
1660058400000|2022-08-09 15:20:00|38801|38781|38786|38766|38806.2|38786.2|38775|38755|656
1660058700000|2022-08-09 15:25:00|38785.8|38765.8|38801.7|38781.7|38805.1|38785.1|38785.4|38765.4|624
1660059000000|2022-08-09 15:30:00|38801.9|38781.9|38812.1|38792.1|38818.5|38798.5|38796.9|38776.9|655
1660059300000|2022-08-09 15:35:00|38812.5|38792.5|38803.2|38783.2|38814.4|38794.4|38800.1|38780.1|597
1660059600000|2022-08-09 15:40:00|38803.4|38783.4|38798.9|38778.9|38810|38790|38794.5|38774.5|566
1660059900000|2022-08-09 15:45:00|38798.8|38778.8|38789.3|38769.3|38803.5|38783.5|38786|38766|573
1660060200000|2022-08-09 15:50:00|38789|38769|38783.7|38763.7|38800.2|38780.2|38780.3|38760.3|657
1660060500000|2022-08-09 15:55:00|38783.5|38763.5|38790.3|38770.3|38791.7|38771.7|38774|38754|567
1660060800000|2022-08-09 16:00:00|38790.9|38770.9|38776.7|38756.7|38795.2|38775.2|38776.7|38756.7|621
1660061100000|2022-08-09 16:05:00|38778.5|38758.5|38770.2|38750.2|38779.3|38759.3|38764.2|38744.2|595
1660061400000|2022-08-09 16:10:00|38770.4|38750.4|38787.6|38767.6|38791.1|38771.1|38769.4|38749.4|599
1660061700000|2022-08-09 16:15:00|38783.8|38763.8|38786.3|38766.3|38789.3|38769.3|38779.7|38759.7|548
1660062000000|2022-08-09 16:20:00|38785.4|38765.4|38794.8|38774.8|38796.9|38776.9|38780.9|38760.9|504
1660062300000|2022-08-09 16:25:00|38794.9|38774.9|38799.1|38779.1|38800.9|38780.9|38790.2|38770.2|538
1660062600000|2022-08-09 16:30:00|38799.2|38779.2|38832.2|38812.2|38832.3|38812.3|38797.7|38777.7|613
1660062900000|2022-08-09 16:35:00|38834.2|38814.2|38814.9|38794.9|38834.2|38814.2|38811.6|38791.6|579
1660063200000|2022-08-09 16:40:00|38815|38795|38843.2|38823.2|38845.8|38825.8|38813|38793|488
1660063500000|2022-08-09 16:45:00|38843.8|38823.8|38846.4|38826.4|38852.7|38832.7|38839.1|38819.1|529
1660063800000|2022-08-09 16:50:00|38846.9|38826.9|38862.6|38842.6|38880.7|38860.7|38840|38820|541
1660064100000|2022-08-09 16:55:00|38861.6|38841.6|38850.2|38830.2|38871.5|38851.5|38849.7|38829.7|468
1660064400000|2022-08-09 17:00:00|38851.1|38831.1|38848.9|38828.9|38856.1|38836.1|38839.9|38819.9|586
1660064700000|2022-08-09 17:05:00|38847.6|38827.6|38848.6|38828.6|38858.8|38838.8|38847.3|38827.3|432
1660065000000|2022-08-09 17:10:00|38847.8|38827.8|38849.7|38829.7|38860.9|38840.9|38846.5|38826.5|457
1660065300000|2022-08-09 17:15:00|38851.9|38831.9|38855.7|38835.7|38861.8|38841.8|38844.5|38824.5|591
1660065600000|2022-08-09 17:20:00|38855.5|38835.5|38857.5|38837.5|38860.3|38840.3|38851.3|38831.3|398
1660065900000|2022-08-09 17:25:00|38854.9|38834.9|38855.7|38835.7|38863.5|38843.5|38852.9|38832.9|340
1660066200000|2022-08-09 17:30:00|38855.1|38835.1|38861.7|38841.7|38862|38842|38851.3|38831.3|451
1660066500000|2022-08-09 17:35:00|38862.2|38842.2|38862.6|38842.6|38863.6|38843.6|38854.6|38834.6|421
1660066800000|2022-08-09 17:40:00|38863.1|38843.1|38870.1|38850.1|38876.9|38856.9|38863.1|38843.1|521
1660067100000|2022-08-09 17:45:00|38869.8|38849.8|38873.6|38853.6|38879.2|38859.2|38866.4|38846.4|417
1660067400000|2022-08-09 17:50:00|38873.5|38853.5|38869.2|38849.2|38877.3|38857.3|38865.1|38845.1|464
1660067700000|2022-08-09 17:55:00|38869.3|38849.3|38863.1|38843.1|38873.4|38853.4|38859.7|38839.7|503
1660068000000|2022-08-09 18:00:00|38863.4|38843.4|38859.1|38839.1|38867|38847|38852.1|38832.1|570
1660068300000|2022-08-09 18:05:00|38857.6|38837.6|38856.3|38836.3|38884.4|38845.8|38854.4|38806.3|448
1660068600000|2022-08-09 18:10:00|38855.9|38835.9|38859.3|38839.3|38882.6|38840.7|38853|38806.3|435
1660068900000|2022-08-09 18:15:00|38860.8|38840.8|38878.8|38858.8|38883.1|38863.1|38858.3|38838.3|480
1660069200000|2022-08-09 18:20:00|38878.6|38858.6|38891.9|38871.9|38897.3|38877.3|38878.6|38858.6|562
1660069500000|2022-08-09 18:25:00|38890.6|38870.6|38899.9|38879.9|38904.1|38884.1|38886.9|38866.9|623
1660069800000|2022-08-09 18:30:00|38899.1|38879.1|38894.5|38874.5|38904.8|38884.8|38889.9|38869.9|616
1660070100000|2022-08-09 18:35:00|38893.9|38873.9|38886.9|38866.9|38899.3|38879.3|38886.2|38866.2|566
1660070400000|2022-08-09 18:40:00|38888.4|38868.4|38899.9|38879.9|38901.8|38881.8|38886.5|38866.5|550
1660070700000|2022-08-09 18:45:00|38898.2|38878.2|38899.1|38879.1|38907.6|38887.6|38894.2|38874.2|513
1660071000000|2022-08-09 18:50:00|38896.6|38876.6|38893.9|38873.9|38924.6|38880.8|38888.8|38846.1|540
1660071300000|2022-08-09 18:55:00|38893.7|38873.7|38875.3|38855.3|38901.6|38881.6|38873.6|38853.6|602
1660071600000|2022-08-09 19:00:00|38877.4|38857.4|38894.7|38874.7|38901.5|38881.5|38876|38856|616
1660071900000|2022-08-09 19:05:00|38894.1|38874.1|38900.3|38880.3|38907.4|38887.4|38891.7|38871.7|587
1660072200000|2022-08-09 19:10:00|38900|38880|38899.6|38879.6|38906.5|38886.5|38895.6|38875.6|559
1660072500000|2022-08-09 19:15:00|38900.2|38880.2|38888.8|38868.8|38903.4|38883.4|38888.4|38868.4|817
1660072800000|2022-08-09 19:20:00|38889.5|38869.5|38887.7|38867.7|38892.2|38872.2|38878.9|38858.9|563
1660073100000|2022-08-09 19:25:00|38887|38867|38881.7|38861.7|38888|38868|38874.2|38854.2|595
1660073400000|2022-08-09 19:30:00|38880.3|38860.3|38882.8|38862.8|38888.5|38868.5|38873.1|38853.1|465
1660073700000|2022-08-09 19:35:00|38883|38863|38894.6|38874.6|38899.3|38879.3|38876.5|38856.5|395
1660074000000|2022-08-09 19:40:00|38895|38875|38902.6|38882.6|38922.2|38885.9|38888.6|38835.4|460
1660074300000|2022-08-09 19:45:00|38944.2|38853.4|38926.8|38843.8|38944.2|38891.6|38890.9|38824.7|547
1660074600000|2022-08-09 19:50:00|38914.4|38864.4|38895.2|38875.2|38937|38884|38884.5|38809.2|564
1660074900000|2022-08-09 19:55:00|38892.5|38872.5|38918.4|38829.7|38955.2|38876.2|38879.4|38809.8|449
1660075200000|2022-08-09 20:00:00|38921.4|38828.8|38921.9|38846.9|38954.1|38886.9|38886.7|38818.5|656
1660075500000|2022-08-09 20:05:00|38901.3|38881.3|38912.1|38862.1|38936.1|38883.2|38894.4|38836.9|478
1660075800000|2022-08-09 20:10:00|38924.8|38850.1|38896.4|38876.4|38935.8|38884.1|38893|38832|370
1660076100000|2022-08-09 20:15:00|38896.8|38876.8|38895.1|38875.1|38930|38881.2|38888.1|38831.3|366
1660076400000|2022-08-09 20:20:00|38893.6|38873.6|38896.3|38846.3|38922|38877.6|38875.8|38819|361
1660076700000|2022-08-09 20:25:00|38896.5|38846.5|38912.5|38830.4|38920.5|38873.3|38872.7|38815|387
1660077000000|2022-08-09 20:30:00|38914.3|38832.9|38881|38861|38923.9|38873.6|38879.9|38822.7|414
1660077300000|2022-08-09 20:35:00|38880.9|38860.9|38906.2|38828.8|38923|38871|38874|38811|322
1660077600000|2022-08-09 20:40:00|38906.9|38828.3|38908.4|38833|38924|38864.6|38871.1|38815.1|316
1660077900000|2022-08-09 20:45:00|38895.7|38845.7|38883.3|38863.3|38928|38867.6|38880|38810.6|264
1660078200000|2022-08-09 20:50:00|38882|38862|38888.1|38868.1|38930.1|38870.8|38876.3|38806.4|413
1660078500000|2022-08-09 20:55:00|38887|38867|38925.4|38805.4|38933.7|38867|38887|38800.4|329
1660078800000|2022-08-09 21:00:00|38925.1|38805.1|38922|38802|38925.3|38805.3|38908.6|38788.6|50
1660079100000|2022-08-09 21:05:00|38921.9|38801.9|38921.4|38802.7|38926|38806|38913.6|38793.6|80
1660079400000|2022-08-09 21:10:00|38916|38802.5|38921.4|38801.4|38930.4|38816.1|38906.5|38794.1|138
1660079700000|2022-08-09 21:15:00|38921.9|38801.9|38929|38809|38942.7|38831.3|38879.6|38794.6|364
1660080000000|2022-08-09 21:20:00|38929.2|38809.2|38931.3|38811.3|38943.5|38853.5|38873.5|38796.8|239
1660080300000|2022-08-09 21:25:00|38930.3|38810.3|38927.1|38807.1|38940|38851.5|38871.5|38798.6|167
1660080600000|2022-08-09 21:30:00|38925.7|38805.7|38920|38800|38941|38850.5|38870.5|38794.4|234
1660080900000|2022-08-09 21:35:00|38920.1|38800.1|38917.9|38797.9|38939.2|38821.8|38897.6|38794.1|151
1660081200000|2022-08-09 21:40:00|38917.4|38797.4|38941.8|38821.8|38958.3|38838.3|38904.9|38785.4|221
1660081500000|2022-08-09 21:45:00|38904.9|38784.9|38933.1|38813.1|39024.6|38904.6|38894.8|38774.8|314
1660081800000|2022-08-09 21:50:00|38933.9|38813.9|38930.2|38810.2|38939.4|38826.7|38903.3|38800.3|431
1660082100000|2022-08-09 21:55:00|38930|38810|38920.1|38800.1|38947|38848|38867.5|38793.8|337
1660082400000|2022-08-09 22:00:00|38933.1|38813.1|38949|38829|38979.1|38859.1|38879.6|38770.3|286
1660082700000|2022-08-09 22:05:00|38952.5|38832.5|38940|38820|38981.7|38861.7|38878.9|38758.9|278
1660083000000|2022-08-09 22:10:00|38939.5|38819.5|38912.4|38792.4|38994.9|38874.9|38904.2|38784.2|482
1660083300000|2022-08-09 22:15:00|38910.8|38790.8|38902.3|38782.3|38932.6|38812.6|38895.8|38778.9|653
1660083600000|2022-08-09 22:20:00|38902.1|38782.1|38908.2|38788.2|38921.5|38801.5|38898.4|38780.2|392
1660083900000|2022-08-09 22:25:00|38908.7|38788.7|38934.7|38814.7|38944.3|38855.2|38900.6|38780.6|528
1660084200000|2022-08-09 22:30:00|38935.6|38815.6|38935.7|38829.6|38948.5|38856.6|38916|38813.3|374
1660084500000|2022-08-09 22:35:00|38936.9|38829|38934|38814|38948.4|38866.5|38886.5|38813.2|446
1660084800000|2022-08-09 22:40:00|38933.7|38813.7|38941.5|38821.5|38947|38852.7|38918.2|38813.7|423
1660085100000|2022-08-09 22:45:00|38941.4|38821.4|38923.1|38834|38946.5|38851.8|38917.2|38816.9|443
1660085400000|2022-08-09 22:50:00|38924.8|38832|38942|38822|38948.3|38863.2|38913.2|38817.6|480
1660085700000|2022-08-09 22:55:00|38941.9|38821.9|38955.7|38849.4|38965.7|38894|38909.7|38821.7|603
1660086000000|2022-08-09 23:00:00|38942|38863.1|38956.2|38836.2|38968.5|38894.2|38913.5|38831.5|541
1660086300000|2022-08-09 23:05:00|38957.1|38837.1|38939.3|38862.9|38962.3|38889|38908|38834.2|443
1660086600000|2022-08-09 23:10:00|38948|38850.7|38937.7|38852.7|38962.5|38875.8|38914.9|38834.3|295
1660086900000|2022-08-09 23:15:00|38957.4|38837.4|38934.8|38852.5|38960.8|38872.3|38919.3|38835.9|323
1660087200000|2022-08-09 23:20:00|38938.7|38849.1|38945.2|38837.7|38961.7|38882.2|38901.8|38830.9|464
1660087500000|2022-08-09 23:25:00|38945.1|38838.3|38934.2|38852.6|38959.4|38884.9|38904.5|38833.9|444
1660087800000|2022-08-09 23:30:00|38939.6|38847.4|38951.8|38837.9|38959.1|38875.4|38918.2|38833.3|424
1660088100000|2022-08-09 23:35:00|38954.6|38834.6|38949.9|38856.9|38963.8|38882.1|38918|38834.6|426
1660088400000|2022-08-09 23:40:00|38953.9|38853.7|38933.7|38858.6|38957.3|38890|38907|38840|478
1660088700000|2022-08-09 23:45:00|38940.6|38850.7|38921.8|38871.8|38947.8|38875.4|38916.2|38840.5|376
1660089000000|2022-08-09 23:50:00|38921|38871|38940.7|38856.3|38947.6|38885.6|38904.4|38841.5|322
1660089300000|2022-08-09 23:55:00|38941.4|38858|38943.3|38855.4|38951.4|38885.8|38920|38843|452
1660089600000|2022-08-10 00:00:00|38910.4|38790.4|38824|38704|38937.3|38847.5|38796.8|38676.8|629
1660089900000|2022-08-10 00:05:00|38836.7|38716.7|38852.4|38732.4|38880.4|38760.4|38784.1|38664.1|281
1660090200000|2022-08-10 00:10:00|38858.1|38738.1|38972|38858.8|38981.5|38874.2|38732.4|38612.4|501
1660090500000|2022-08-10 00:15:00|38972.3|38859.6|38957.7|38864.2|38980.3|38882|38928.2|38846|622
1660090800000|2022-08-10 00:20:00|38955.1|38868.8|38967.4|38872.6|38973.7|38894.3|38935.2|38851.9|618
1660091100000|2022-08-10 00:25:00|38967.7|38874.1|38967.9|38880.4|38988.7|38898.7|38943.7|38853.4|563
1660091400000|2022-08-10 00:30:00|38968.7|38879.2|38977.6|38873.9|38991.6|38903.4|38941.4|38861.4|647
1660091700000|2022-08-10 00:35:00|38982.6|38871.1|38968.9|38869.8|38993.2|38896.6|38946.6|38856.8|430
1660092000000|2022-08-10 00:40:00|38967.2|38869.3|38968.8|38874.3|38988.1|38896|38946|38851.3|521
1660092300000|2022-08-10 00:45:00|38969.8|38872.1|38971.7|38869.6|38980.2|38890|38948.6|38851.4|478
1660092600000|2022-08-10 00:50:00|38959.3|38883.4|38954.8|38853|38985.1|38898.8|38932.5|38849.6|730
1660092900000|2022-08-10 00:55:00|38954.9|38853.9|38960.3|38880.9|38976.3|38898.2|38932.8|38852|599
1660093200000|2022-08-10 01:00:00|38970.1|38874.5|38946.9|38842.8|38978.7|38888.6|38923.4|38837.2|589
1660093500000|2022-08-10 01:05:00|38949.2|38837.9|38944.9|38838|38965.6|38873.5|38922.3|38831.4|638
1660093800000|2022-08-10 01:10:00|38946.1|38838.4|38947.2|38856.5|38975.1|38876.2|38926.2|38832.5|516
1660094100000|2022-08-10 01:15:00|38944.6|38859.2|38960.1|38855.7|38967.1|38878.3|38928.3|38835.8|652
1660094400000|2022-08-10 01:20:00|38957.6|38858|38963.1|38871.9|38976.5|38887.7|38933.6|38847.5|636
1660094700000|2022-08-10 01:25:00|38960.1|38875.1|38947.6|38855.9|38978.3|38875.4|38938.7|38837.3|625
1660095000000|2022-08-10 01:30:00|38947.9|38856.3|38942.3|38850|38969.5|38897|38917|38832.3|807
1660095300000|2022-08-10 01:35:00|38937.5|38854.7|38937.5|38848.2|38961.4|38878.2|38928.2|38836.1|692
1660095600000|2022-08-10 01:40:00|38940.6|38841.6|38923.5|38825.5|38960.3|38871.2|38896.8|38815|748
1660095900000|2022-08-10 01:45:00|38926.5|38825.8|38924.3|38828.4|38942.9|38853.9|38903.9|38809.6|661
1660096200000|2022-08-10 01:50:00|38927.4|38825.2|38943.9|38833.6|38950.5|38852.8|38920.7|38813.3|706
1660096500000|2022-08-10 01:55:00|38935|38844.1|38940.7|38839.7|38956.2|38875.1|38910.2|38818.3|601
1660096800000|2022-08-10 02:00:00|38940.1|38839.5|38934.2|38831.3|38948.8|38848.7|38915.7|38816.9|558
1660097100000|2022-08-10 02:05:00|38933.3|38830.9|38924.1|38818.2|38954.7|38856.1|38911.1|38811.6|621
1660097400000|2022-08-10 02:10:00|38926.7|38815.4|38928.9|38828.2|38945|38840.1|38904.6|38811.4|574
1660097700000|2022-08-10 02:15:00|38928.5|38829.9|38935.6|38829.9|38947.3|38849.3|38911.4|38810.7|522
1660098000000|2022-08-10 02:20:00|38932.5|38833.1|38940.6|38823.5|38947.5|38844.4|38917.2|38813|452
1660098300000|2022-08-10 02:25:00|38941.6|38822.4|38932.5|38830.4|38947.6|38849.3|38910.8|38815.5|530
1660098600000|2022-08-10 02:30:00|38928|38832.5|38915.7|38811.2|38940.7|38864.5|38884.5|38787.6|570
1660098900000|2022-08-10 02:35:00|38918.3|38808.5|38917|38812.4|38944.2|38829.1|38904.9|38801.5|530
1660099200000|2022-08-10 02:40:00|38917.8|38810.9|38906.8|38810.3|38928.7|38830.9|38880.8|38781.9|455
1660099500000|2022-08-10 02:45:00|38912.4|38823.1|38919|38804.3|38927.6|38826.7|38876.7|38787.3|498
1660099800000|2022-08-10 02:50:00|38915.8|38806.9|38900.2|38814|38920.8|38837.6|38875.7|38790.9|519
1660100100000|2022-08-10 02:55:00|38902.7|38811.9|38898.3|38808.5|38921.9|38843|38863|38786.1|414
1660100400000|2022-08-10 03:00:00|38904.4|38802.2|38902.1|38808.8|38920|38829.1|38878.4|38792.4|492
1660100700000|2022-08-10 03:05:00|38907.3|38803.4|38908.7|38810.3|38929.8|38832.4|38880.7|38795.7|417
1660101000000|2022-08-10 03:10:00|38909.8|38807.9|38907.8|38815.8|38922.2|38850.5|38869.8|38795|454
1660101300000|2022-08-10 03:15:00|38906.7|38815.6|38904.1|38800.8|38924.6|38844.5|38864.5|38795.8|428
1660101600000|2022-08-10 03:20:00|38898|38807.5|38910.4|38804.9|38923.3|38824|38870.2|38785.1|415
1660101900000|2022-08-10 03:25:00|38908.3|38807|38900|38815.7|38926|38838.7|38888.7|38797.2|483
1660102200000|2022-08-10 03:30:00|38903.3|38813.4|38915|38830.1|38930|38849.7|38890.5|38807.6|490
1660102500000|2022-08-10 03:35:00|38917.1|38827.8|38924.1|38822.8|38938.8|38866.5|38886.5|38813.1|430
1660102800000|2022-08-10 03:40:00|38922.1|38824.7|38924.2|38822.8|38942.8|38856.3|38896.6|38818.5|507
1660103100000|2022-08-10 03:45:00|38931.5|38822.6|38928|38828.4|38948.8|38851.2|38901.2|38811.6|455
1660103400000|2022-08-10 03:50:00|38928.8|38828|38932.3|38819.3|38940.7|38848.2|38897.9|38802.2|400
1660103700000|2022-08-10 03:55:00|38932.2|38812.2|38918.5|38821.6|38939.9|38851.8|38871.6|38800.7|440
1660104000000|2022-08-10 04:00:00|38932.2|38817.8|38926|38810.2|38939.4|38840.2|38890.2|38807|409
1660104300000|2022-08-10 04:05:00|38926.1|38812.1|38918.7|38824.5|38939.7|38857.5|38877.5|38803.2|306
1660104600000|2022-08-10 04:10:00|38924.8|38824.9|38915|38830.9|38933.4|38861.5|38881.5|38804.4|386
1660104900000|2022-08-10 04:15:00|38914.1|38831.9|38927.7|38817.3|38938.7|38847.5|38889.1|38807.4|378
1660105200000|2022-08-10 04:20:00|38927|38819.4|38915.4|38865.4|38943|38887.1|38894.9|38816.4|313
1660105500000|2022-08-10 04:25:00|38927|38851.6|38925.7|38849.2|38944.4|38886.9|38897.7|38843.9|319
1660105800000|2022-08-10 04:30:00|38930.4|38850.5|38928.2|38853.9|38937.5|38872.3|38911.3|38846.7|401
1660106100000|2022-08-10 04:35:00|38916.5|38866.5|38934.2|38846.4|38939.3|38866.7|38912.9|38837.9|334
1660106400000|2022-08-10 04:40:00|38935|38847.3|38917.4|38842.9|38936.8|38869|38902.7|38835.2|396
1660106700000|2022-08-10 04:45:00|38918.2|38842|38921.4|38836.8|38926.5|38861.6|38899.2|38829.8|342
1660107000000|2022-08-10 04:50:00|38920.6|38836.1|38920.4|38846.2|38931.3|38875.8|38894.1|38835.8|333
1660107300000|2022-08-10 04:55:00|38909|38859|38928.5|38851.5|38934.9|38865.8|38906|38832.7|439
1660107600000|2022-08-10 05:00:00|38917.4|38867.4|38911|38861|38933.6|38880.9|38891.6|38842.2|614
1660107900000|2022-08-10 05:05:00|38913.1|38863.1|38894.9|38874.9|38935.3|38885.3|38886.2|38841.7|419
1660108200000|2022-08-10 05:10:00|38922.7|38846.9|38926.9|38853|38936.9|38885.6|38888.3|38833.5|345
1660108500000|2022-08-10 05:15:00|38896.4|38876.4|38896.5|38876.5|38937.2|38882.9|38886.7|38834.7|347
1660108800000|2022-08-10 05:20:00|38896.7|38876.7|38895.1|38875.1|38937.5|38881|38893|38835.4|422
1660109100000|2022-08-10 05:25:00|38895.2|38875.2|38915|38865|38936.5|38888.8|38882.3|38839|461
1660109400000|2022-08-10 05:30:00|38901.1|38881.1|38881.5|38861.5|38928.3|38881.4|38879.9|38831.4|401
1660109700000|2022-08-10 05:35:00|38881|38861|38912.5|38836.1|38921.7|38868.9|38868.8|38820.3|460
1660110000000|2022-08-10 05:40:00|38911.9|38836.2|38898.5|38848.5|38923.3|38877.4|38873.4|38824|461
1660110300000|2022-08-10 05:45:00|38898.3|38848.3|38899.2|38849.2|38931.6|38880.6|38878.7|38831.4|461
1660110600000|2022-08-10 05:50:00|38885|38865|38892.3|38872.3|38934.4|38874.2|38879.1|38829.7|396
1660110900000|2022-08-10 05:55:00|38923.4|38844.5|38936|38849.6|38950.8|38891|38878.1|38833.4|553
1660111200000|2022-08-10 06:00:00|38950.4|38848|38938.8|38855.8|38981.6|38870.1|38920|38842.4|860
1660111500000|2022-08-10 06:05:00|38929.1|38879.1|38927.2|38877.2|38950.2|38896.4|38908.6|38840|648
1660111800000|2022-08-10 06:10:00|38926.5|38876.5|38900.9|38880.9|38941.6|38893.9|38896.8|38848.7|584
1660112100000|2022-08-10 06:15:00|38901.5|38881.5|38943.3|38893.3|38964.1|38921.1|38901|38878|649
1660112400000|2022-08-10 06:20:00|38943.9|38893.9|38932.3|38912.3|38961.2|38920.4|38927.1|38882.5|626
1660112700000|2022-08-10 06:25:00|38932.2|38912.2|38937.5|38917.5|38938.4|38918.4|38930.5|38910.5|460
1660113000000|2022-08-10 06:30:00|38937.3|38917.3|38930.3|38910.3|38945|38925|38924.9|38904.9|709
1660113300000|2022-08-10 06:35:00|38929.2|38909.2|38929.7|38909.7|38933.4|38913.4|38921.9|38901.9|540
1660113600000|2022-08-10 06:40:00|38931.3|38911.3|38900.9|38880.9|38933.3|38913.3|38898.6|38878.6|504
1660113900000|2022-08-10 06:45:00|38901.9|38881.9|38899.6|38879.6|38906.6|38886.6|38888.2|38868.2|551
1660114200000|2022-08-10 06:50:00|38899.2|38879.2|38903.8|38883.8|38939.5|38919.5|38894|38874|589
1660114500000|2022-08-10 06:55:00|38902.2|38882.2|38925.5|38905.5|38925.6|38905.6|38894.2|38874.2|586
1660114800000|2022-08-10 07:00:00|38924.8|38904.8|38907.5|38887.5|38938.4|38918.4|38904.4|38884.4|886
1660115100000|2022-08-10 07:05:00|38908|38888|38900.6|38880.6|38910.5|38890.5|38866.8|38846.8|769
1660115400000|2022-08-10 07:10:00|38901.2|38881.2|38966.4|38946.4|38966.9|38946.9|38895|38875|694
1660115700000|2022-08-10 07:15:00|38965.8|38945.8|39040.7|39020.7|39041.8|39021.8|38965.5|38945.5|766
1660116000000|2022-08-10 07:20:00|39039.9|39019.9|39149.6|39129.6|39161.2|39141.2|39035.7|39015.6|872
1660116300000|2022-08-10 07:25:00|39149.3|39129.3|39142|39122|39163|39143|39126.2|39106.2|780
1660116600000|2022-08-10 07:30:00|39140.6|39120.6|39119|39099|39142.1|39122.1|39095.6|39075.6|851
1660116900000|2022-08-10 07:35:00|39118.7|39098.7|39085.5|39065.5|39127.8|39107.8|39081.3|39061.3|724
1660117200000|2022-08-10 07:40:00|39085.3|39065.3|39070.3|39050.3|39094.3|39074.3|39065.4|39045.4|599
1660117500000|2022-08-10 07:45:00|39070.6|39050.6|39065.3|39045.3|39078.4|39058.4|39049.7|39029.7|726
1660117800000|2022-08-10 07:50:00|39066.5|39046.5|39081.1|39061.1|39083.5|39063.5|39060.6|39040.6|586
1660118100000|2022-08-10 07:55:00|39079.4|39059.4|39096.2|39076.2|39098|39078|39075.6|39055.6|658
1660118400000|2022-08-10 08:00:00|39094.8|39074.8|39122.6|39102.6|39122.7|39102.7|39093.2|39073.2|763
1660118700000|2022-08-10 08:05:00|39122.7|39102.7|39155.1|39135.1|39156.6|39136.6|39118.2|39098.2|795
1660119000000|2022-08-10 08:10:00|39155.2|39135.2|39160.3|39140.3|39167.3|39147.3|39152|39132|720
1660119300000|2022-08-10 08:15:00|39155.4|39135.4|39190.2|39170.2|39194.3|39174.3|39151.8|39131.8|584
1660119600000|2022-08-10 08:20:00|39190.7|39170.7|39188|39168|39200.1|39180.1|39161|39141|671
1660119900000|2022-08-10 08:25:00|39185.9|39165.9|39176.6|39156.6|39195.3|39175.3|39155.3|39135.3|761
1660120200000|2022-08-10 08:30:00|39177.2|39157.2|39168.4|39148.4|39202.2|39182.2|39165.4|39145.4|740
1660120500000|2022-08-10 08:35:00|39170.7|39150.7|39201.9|39181.9|39208.9|39188.9|39168.1|39148.1|719
1660120800000|2022-08-10 08:40:00|39202.2|39182.2|39171.6|39151.6|39202.2|39182.2|39138.2|39118.2|864
1660121100000|2022-08-10 08:45:00|39172.1|39152.1|39206.5|39186.5|39208.5|39188.5|39151.4|39131.4|765
1660121400000|2022-08-10 08:50:00|39207.6|39187.6|39235|39215|39243.4|39223.4|39204.5|39184.5|640
1660121700000|2022-08-10 08:55:00|39234.8|39214.8|39266.7|39246.7|39271.5|39251.5|39234.5|39214.5|707
1660122000000|2022-08-10 09:00:00|39267.3|39247.3|39145.6|39125.6|39278|39258|39144.9|39124.9|776
1660122300000|2022-08-10 09:05:00|39142.3|39122.3|39087.6|39067.6|39154.4|39126.5|39087.6|39067.6|668
1660122600000|2022-08-10 09:10:00|39096|39076|39056.4|39036.4|39133|39101.1|39055.3|39035.3|738
1660122900000|2022-08-10 09:15:00|39056|39036|39010.8|38990.8|39056|39036|38977.7|38957.7|788
1660123200000|2022-08-10 09:20:00|39010.7|38990.7|38985|38965|39030.4|39010.4|38976.3|38956.3|714
1660123500000|2022-08-10 09:25:00|38984.7|38964.7|38968.7|38948.7|38991.5|38971.5|38956.1|38936.1|759
1660123800000|2022-08-10 09:30:00|38968.4|38948.4|39031.6|39011.6|39031.6|39011.6|38962|38942|722
1660124100000|2022-08-10 09:35:00|39031.7|39011.7|39008.2|38988.2|39041.9|39021.9|38997.1|38977.1|654
1660124400000|2022-08-10 09:40:00|39008.3|38988.3|39044.2|39024.2|39059.5|39039.5|39005.9|38985.9|652
1660124700000|2022-08-10 09:45:00|39044.5|39024.5|39051.5|39031.5|39065.4|39045.4|39044|39024|602
1660125000000|2022-08-10 09:50:00|39051.4|39031.4|39012.6|38992.6|39052.1|39032.1|39002.3|38982.3|548
1660125300000|2022-08-10 09:55:00|39011.8|38991.8|39040.1|39020.1|39040.9|39020.9|39006.4|38986.4|545
1660125600000|2022-08-10 10:00:00|39040.3|39020.3|39030.7|39010.7|39044.3|39024.3|39009.6|38989.6|595
1660125900000|2022-08-10 10:05:00|39030.9|39010.9|39020.9|39000.9|39042.4|39022.4|39013.2|38993.2|485
1660126200000|2022-08-10 10:10:00|39019.3|38999.3|38964.4|38944.4|39024.1|39004.1|38962.7|38942.7|645
1660126500000|2022-08-10 10:15:00|38964.2|38944.2|38973.2|38953.2|39007|38987|38956.6|38936.6|604
1660126800000|2022-08-10 10:20:00|38973.5|38953.5|39011.1|38991.1|39012.5|38992.5|38970.9|38950.9|558
1660127100000|2022-08-10 10:25:00|39010.2|38990.2|38986.3|38966.3|39022|39002|38980.2|38960.2|595
1660127400000|2022-08-10 10:30:00|38987|38967|38953.5|38933.5|39012.9|38992.9|38953.1|38933.1|691
1660127700000|2022-08-10 10:35:00|38954.1|38934.1|38928.1|38908.1|38954.4|38934.4|38914.6|38894.6|706
1660128000000|2022-08-10 10:40:00|38927.5|38907.5|38867.3|38847.3|38934.2|38914.2|38861.5|38841.5|722
1660128300000|2022-08-10 10:45:00|38866.1|38846.1|38879.9|38859.9|38882.2|38862.2|38865.4|38845.4|578
1660128600000|2022-08-10 10:50:00|38880.7|38860.7|38862.5|38842.5|38880.8|38860.8|38859.6|38839.6|606
1660128900000|2022-08-10 10:55:00|38860|38840|38883.5|38863.5|38886.3|38866.3|38828.6|38808.6|817
1660129200000|2022-08-10 11:00:00|38883.6|38863.6|38871.2|38851.2|38898.2|38878.2|38859.3|38839.3|733
1660129500000|2022-08-10 11:05:00|38870.8|38850.8|38867.5|38847.5|38871.9|38851.9|38843.6|38823.6|720
1660129800000|2022-08-10 11:10:00|38865|38845|38857.9|38837.9|38876.9|38856.9|38847.5|38827.5|631
1660130100000|2022-08-10 11:15:00|38858|38838|38865.8|38845.8|38873.7|38853.7|38849.7|38829.7|625
1660130400000|2022-08-10 11:20:00|38865.4|38845.4|38820.8|38800.8|38868.6|38848.6|38815.6|38795.6|738
1660130700000|2022-08-10 11:25:00|38820.6|38800.6|38776.2|38756.2|38820.6|38800.6|38756.2|38736.2|743
1660131000000|2022-08-10 11:30:00|38776.3|38756.3|38801|38781|38856.8|38810.2|38760.9|38740.9|630
1660131300000|2022-08-10 11:35:00|38801.1|38781.1|38794.6|38774.6|38811.5|38791.5|38787.3|38767.3|621
1660131600000|2022-08-10 11:40:00|38795.1|38775.1|38809.4|38789.4|38822.8|38802.8|38790.8|38770.8|585
1660131900000|2022-08-10 11:45:00|38809.5|38789.5|38817.2|38797.2|38828.3|38808.3|38807.2|38787.2|623
1660132200000|2022-08-10 11:50:00|38816.7|38796.7|38773.3|38753.3|38821.7|38801.7|38769.7|38749.7|721
1660132500000|2022-08-10 11:55:00|38773.1|38753.1|38771|38751|38790.6|38770.6|38758.3|38738.3|897
1660132800000|2022-08-10 12:00:00|38769.9|38749.9|38794.2|38774.2|38799.9|38779.9|38769.8|38749.8|685
1660133100000|2022-08-10 12:05:00|38794.1|38774.1|38797.8|38777.8|38810.2|38790.2|38777.9|38757.9|795
1660133400000|2022-08-10 12:10:00|38798.4|38778.4|38801.3|38781.3|38803.1|38783.1|38787.9|38767.9|709
1660133700000|2022-08-10 12:15:00|38801.7|38781.7|38828.2|38808.2|38862.1|38842.1|38798.9|38778.9|860
1660134000000|2022-08-10 12:20:00|38830.9|38810.9|38823.7|38803.7|38841.2|38821.2|38814.7|38794.7|902
1660134300000|2022-08-10 12:25:00|38823.9|38803.9|38907.1|38787.1|38913.9|38824.2|38808.6|38770.6|946
1660134600000|2022-08-10 12:30:00|38907.9|38787.9|38506.7|38486.7|38909.9|38789.9|38460.1|38440.1|1177
1660134900000|2022-08-10 12:35:00|38508.4|38488.4|38392.6|38372.6|38520.6|38493.6|38385.7|38365.7|1174
1660135200000|2022-08-10 12:40:00|38391.1|38371.1|38381.1|38361.1|38434.9|38414.9|38347|38327|1135
1660135500000|2022-08-10 12:45:00|38381.6|38361.6|38340|38320|38412.1|38392.1|38321.2|38301.2|1127
1660135800000|2022-08-10 12:50:00|38345.5|38325.5|38361.3|38341.3|38397.3|38377.3|38330.8|38310.8|1148
1660136100000|2022-08-10 12:55:00|38361.8|38341.8|38436.2|38416.2|38436.2|38416.2|38347.4|38327.4|1098
1660136400000|2022-08-10 13:00:00|38435.6|38415.6|38388.1|38368.1|38466.2|38446.2|38382.1|38362.1|1144
1660136700000|2022-08-10 13:05:00|38390|38370|38414.8|38394.8|38433.9|38413.9|38364.6|38344.6|1091
1660137000000|2022-08-10 13:10:00|38414.2|38394.2|38384.3|38364.3|38446.3|38426.3|38359.2|38339.2|1095
1660137300000|2022-08-10 13:15:00|38384.4|38364.4|38373.1|38353.1|38392|38372|38351.2|38331.2|1044
1660137600000|2022-08-10 13:20:00|38373|38353|38380.8|38360.8|38397.5|38377.5|38360.9|38340.9|986
1660137900000|2022-08-10 13:25:00|38380.5|38360.5|38380.7|38360.7|38388.8|38368.8|38364.9|38344.9|967
1660138200000|2022-08-10 13:30:00|38380.4|38360.4|38390.8|38370.8|38500.7|38461.6|38360.8|38340.8|1122
1660138500000|2022-08-10 13:35:00|38394|38374|38474.3|38454.3|38476.6|38456.6|38384.7|38364.7|1056
1660138800000|2022-08-10 13:40:00|38473.3|38453.3|38452.8|38432.8|38473.3|38453.3|38446.3|38426.3|1058
1660139100000|2022-08-10 13:45:00|38452.5|38432.5|38400.8|38380.8|38455.3|38435.3|38398.8|38378.8|1050
1660139400000|2022-08-10 13:50:00|38398.7|38378.7|38390.9|38370.9|38412.4|38392.4|38356.6|38336.6|1067
1660139700000|2022-08-10 13:55:00|38390.8|38370.8|38360.6|38340.6|38411.6|38391.6|38348.3|38328.3|1079
1660140000000|2022-08-10 14:00:00|38361|38341|38259.1|38239.1|38414.9|38378|38254.7|38234.7|1113
1660140300000|2022-08-10 14:05:00|38258.7|38238.7|38196.3|38176.3|38266.4|38246.4|38184.6|38164.6|1102
1660140600000|2022-08-10 14:10:00|38197|38177|38195.5|38175.5|38197.5|38177.5|38166.7|38146.7|1053
1660140900000|2022-08-10 14:15:00|38195.9|38175.9|38131.1|38111.1|38197.7|38177.7|38131.1|38111.1|1055
1660141200000|2022-08-10 14:20:00|38129.5|38109.5|38066.5|38046.5|38155.1|38129.8|38063.4|38043.4|1080
1660141500000|2022-08-10 14:25:00|38066|38046|38055|38035|38098.5|38078.5|38044.2|38024.2|1022
1660141800000|2022-08-10 14:30:00|38054.7|38034.7|38051.8|38031.8|38076.1|38056.1|38034.5|38014.5|1057
1660142100000|2022-08-10 14:35:00|38051.9|38031.9|38060.4|38040.4|38083.4|38063.4|38051.9|38031.9|1005
1660142400000|2022-08-10 14:40:00|38060.8|38040.8|38044.5|38024.5|38062.2|38042.2|38022.2|38002.2|1040
1660142700000|2022-08-10 14:45:00|38048.5|38028.5|38083.6|38063.6|38098.2|38078.2|38045.5|38025.5|1013
1660143000000|2022-08-10 14:50:00|38083.9|38063.9|38048.6|38028.6|38088.5|38068.5|38023.8|38003.8|1009
1660143300000|2022-08-10 14:55:00|38048.2|38028.2|38071.7|38051.7|38080.5|38060.5|38032.3|38012.3|1056
1660143600000|2022-08-10 15:00:00|38073|38053|38053|38033|38079.9|38059.9|38026.4|38006.4|1009
1660143900000|2022-08-10 15:05:00|38053.1|38033.1|38041.6|38021.6|38068.3|38048.3|38032.6|38012.6|967
1660144200000|2022-08-10 15:10:00|38041.7|38021.7|38110|38090|38150.6|38130.6|38038|38018|1025
1660144500000|2022-08-10 15:15:00|38108.8|38088.8|38108.2|38088.2|38131.6|38111.6|38095.6|38075.6|1032
1660144800000|2022-08-10 15:20:00|38108.1|38088.1|38044.7|38024.7|38110|38090|38041.2|38021.2|905
1660145100000|2022-08-10 15:25:00|38046|38026|38052|38032|38068.7|38048.7|38041.6|38021.6|965
1660145400000|2022-08-10 15:30:00|38051.6|38031.6|38122.1|38102.1|38186.6|38102.6|38047.7|38027.7|948
1660145700000|2022-08-10 15:35:00|38122.2|38102.2|38142.5|38122.5|38173.4|38126.3|38116.9|38062.8|907
1660146000000|2022-08-10 15:40:00|38143.7|38123.7|38151.5|38131.5|38185.1|38147.2|38134.3|38092.4|880
1660146300000|2022-08-10 15:45:00|38151.9|38131.9|38119.2|38099.2|38181|38146.2|38117.5|38091|894
1660146600000|2022-08-10 15:50:00|38120.1|38100.1|38114.4|38094.4|38135|38115|38110.9|38090.9|902
1660146900000|2022-08-10 15:55:00|38112.1|38092.1|38097.3|38077.3|38119.3|38099.3|38093.6|38073.6|887
1660147200000|2022-08-10 16:00:00|38097.6|38077.6|38101.5|38081.5|38112.8|38092.8|38075.5|38055.5|947
1660147500000|2022-08-10 16:05:00|38101.9|38081.9|38093.3|38073.3|38121|38101|38085.2|38065.2|887
1660147800000|2022-08-10 16:10:00|38094.1|38074.1|38106.8|38086.8|38123.9|38103.9|38087.3|38067.3|900
1660148100000|2022-08-10 16:15:00|38107.2|38087.2|38163|38143|38210.7|38145.8|38102.9|38082.9|926
1660148400000|2022-08-10 16:20:00|38161.8|38141.8|38173.7|38153.7|38211.1|38166.6|38155.5|38099.2|822
1660148700000|2022-08-10 16:25:00|38173.9|38153.9|38186.3|38166.3|38201.9|38175.3|38170.8|38124.9|772
1660149000000|2022-08-10 16:30:00|38180.7|38160.7|38192.7|38172.7|38197.5|38177.5|38171.7|38151.7|847
1660149300000|2022-08-10 16:35:00|38192.8|38172.8|38230.4|38210.4|38237.7|38217.7|38181|38161|836
1660149600000|2022-08-10 16:40:00|38229.8|38209.8|38241.7|38221.7|38241.7|38221.7|38224.7|38204.7|653
1660149900000|2022-08-10 16:45:00|38240.1|38220.1|38256.1|38236.1|38256.1|38236.1|38235.1|38215.1|716
1660150200000|2022-08-10 16:50:00|38255.8|38235.8|38243.4|38223.4|38255.8|38235.8|38236.7|38216.7|710
1660150500000|2022-08-10 16:55:00|38243.8|38223.8|38233.3|38213.3|38245.1|38225.1|38232|38212|749
1660150800000|2022-08-10 17:00:00|38233.7|38213.7|38246|38226|38252.3|38232.3|38232.2|38212.2|842
1660151100000|2022-08-10 17:05:00|38246.6|38226.6|38230.8|38210.8|38249.3|38229.3|38228.1|38208.1|849
1660151400000|2022-08-10 17:10:00|38229.7|38209.7|38270|38250|38275.3|38255.3|38226.7|38206.7|781
1660151700000|2022-08-10 17:15:00|38269.7|38249.7|38269.5|38249.5|38286.5|38266.5|38267.5|38247.5|644
1660152000000|2022-08-10 17:20:00|38269|38249|38270.1|38250.1|38279.2|38259.2|38266.5|38246.5|624
1660152300000|2022-08-10 17:25:00|38269.3|38249.3|38293.5|38273.5|38297.5|38277.5|38269|38249|668
1660152600000|2022-08-10 17:30:00|38293.7|38273.7|38278|38258|38296.4|38276.4|38273.4|38253.4|713
1660152900000|2022-08-10 17:35:00|38277.8|38257.8|38266.4|38246.4|38282.7|38262.7|38266.3|38246.3|567
1660153200000|2022-08-10 17:40:00|38266.3|38246.3|38269.3|38249.3|38282.1|38262.1|38261.9|38241.9|714
1660153500000|2022-08-10 17:45:00|38269.6|38249.6|38283.2|38263.2|38288|38268|38268.1|38248.1|700
1660153800000|2022-08-10 17:50:00|38283.1|38263.1|38282.3|38262.3|38284.6|38264.6|38271.6|38251.6|667
1660154100000|2022-08-10 17:55:00|38282|38262|38289|38269|38291.4|38271.4|38279.2|38259.2|805
1660154400000|2022-08-10 18:00:00|38290.1|38270.1|38286|38266|38298.4|38278.4|38272|38252|782
1660154700000|2022-08-10 18:05:00|38286.2|38266.2|38291.7|38271.7|38294|38274|38275.8|38255.8|793
1660155000000|2022-08-10 18:10:00|38292.3|38272.3|38293.8|38273.8|38295.9|38275.9|38287|38267|819
1660155300000|2022-08-10 18:15:00|38293.9|38273.9|38334.8|38314.8|38345.7|38325.7|38286.3|38266.3|805
1660155600000|2022-08-10 18:20:00|38335.4|38315.4|38347.8|38327.8|38353.7|38333.7|38328.5|38308.5|804
1660155900000|2022-08-10 18:25:00|38348.9|38328.9|38355.7|38335.7|38360.3|38340.3|38341.6|38321.6|872
1660156200000|2022-08-10 18:30:00|38358|38338|38345.8|38325.8|38358|38338|38336.8|38316.8|957
1660156500000|2022-08-10 18:35:00|38345.9|38325.9|38323.4|38303.4|38347.5|38327.5|38322.1|38302.1|847
1660156800000|2022-08-10 18:40:00|38323.7|38303.7|38329.7|38309.7|38332.1|38312.1|38313.8|38293.8|813
1660157100000|2022-08-10 18:45:00|38329.5|38309.5|38348.3|38328.3|38350.4|38330.4|38324.5|38304.5|843
1660157400000|2022-08-10 18:50:00|38348.4|38328.4|38346.7|38326.7|38353.6|38333.6|38336.9|38316.9|802
1660157700000|2022-08-10 18:55:00|38347.5|38327.5|38344.7|38324.7|38360.4|38340.4|38340.4|38320.4|895
1660158000000|2022-08-10 19:00:00|38344.6|38324.6|38352.2|38332.2|38361.9|38341.9|38344.6|38324.6|862
1660158300000|2022-08-10 19:05:00|38351.2|38331.2|38358.7|38338.7|38369.4|38349.4|38349.1|38329.1|714
1660158600000|2022-08-10 19:10:00|38359|38339|38372.3|38352.3|38376.7|38356.7|38352.5|38332.5|698
1660158900000|2022-08-10 19:15:00|38373.7|38353.7|38369.4|38349.4|38382.5|38362.5|38367.3|38347.3|766
1660159200000|2022-08-10 19:20:00|38369.5|38349.5|38356.4|38336.4|38372.5|38352.5|38353.5|38333.5|716
1660159500000|2022-08-10 19:25:00|38356.7|38336.7|38353.2|38333.2|38362.1|38342.1|38345.6|38325.6|720
1660159800000|2022-08-10 19:30:00|38353|38333|38391.3|38313.5|38395.8|38347.7|38348|38299.4|728
1660160100000|2022-08-10 19:35:00|38392|38314.3|38379.1|38304.1|38402|38341.1|38341.5|38284.5|715
1660160400000|2022-08-10 19:40:00|38378.8|38316.4|38375.7|38294.4|38393.4|38338.9|38345.8|38283|763
1660160700000|2022-08-10 19:45:00|38375.8|38294.2|38375.1|38295.2|38391|38333.3|38347|38288.8|643
1660161000000|2022-08-10 19:50:00|38374.8|38295|38373.6|38294.7|38389|38332.2|38340.7|38283|723
1660161300000|2022-08-10 19:55:00|38375.7|38291.3|38373.2|38297.5|38385|38329|38334.8|38275|700
1660161600000|2022-08-10 20:00:00|38361.7|38311.7|38355.3|38335.3|38390|38340.2|38345.4|38284|573
1660161900000|2022-08-10 20:05:00|38354.8|38334.8|38360.9|38340.9|38362.8|38342.8|38348.8|38328.8|544
1660162200000|2022-08-10 20:10:00|38361.1|38341.1|38359.5|38339.5|38386.5|38342.2|38351.4|38309.1|520
1660162500000|2022-08-10 20:15:00|38358.6|38338.6|38353.8|38333.8|38387.1|38341.2|38348.7|38310.7|423
1660162800000|2022-08-10 20:20:00|38354.4|38334.4|38357.9|38337.9|38383.4|38337.9|38344.6|38305.4|477
1660163100000|2022-08-10 20:25:00|38359.2|38339.2|38357.7|38337.7|38390.4|38342.7|38352.9|38306.6|425
1660163400000|2022-08-10 20:30:00|38358.2|38338.2|38374.3|38324.3|38392.4|38344.2|38344.9|38307.2|355
1660163700000|2022-08-10 20:35:00|38386.2|38312.1|38369|38349|38400|38354.2|38351.9|38301.2|620
1660164000000|2022-08-10 20:40:00|38368.5|38348.5|38360.8|38340.8|38396.4|38354.5|38360.8|38318.3|360
1660164300000|2022-08-10 20:45:00|38396.3|38319.7|38404.6|38316.5|38413.7|38351|38358.4|38308|445
1660164600000|2022-08-10 20:50:00|38386.6|38336.6|38388|38338|38428.5|38359.8|38362.5|38305.9|646
1660164900000|2022-08-10 20:55:00|38399.6|38323.2|38399.9|38312.5|38443.1|38345.6|38365.6|38296.2|547
1660165200000|2022-08-10 21:00:00|38383.5|38333.5|38423|38303|38423|38333.5|38383.5|38300.5|4
1660169100000|2022-08-10 22:05:00|38467.2|38347.2|38473.3|38353.3|38481.1|38361.1|38447.6|38327.6|15
1660169400000|2022-08-10 22:10:00|38464.6|38344.6|38489.9|38369.9|38528.3|38408.3|38423.4|38303.4|583
1660169700000|2022-08-10 22:15:00|38492.6|38372.6|38459.3|38339.3|38533|38413|38446.5|38326.5|480
1660170000000|2022-08-10 22:20:00|38459.6|38339.6|38476|38356|38495.3|38375.3|38445.7|38325.7|511
1660170300000|2022-08-10 22:25:00|38474.7|38354.7|38452.2|38332.2|38495.9|38375.9|38444.5|38324.5|452
1660170600000|2022-08-10 22:30:00|38453.2|38333.2|38457.9|38337.9|38489|38369|38444.8|38324.8|436
1660170900000|2022-08-10 22:35:00|38469.9|38349.9|38453.4|38333.4|38478.9|38358.9|38445.4|38325.4|412
1660171200000|2022-08-10 22:40:00|38453.2|38333.2|38458.2|38338.2|38502.9|38382.9|38439.2|38319.2|521
1660171500000|2022-08-10 22:45:00|38457.8|38337.8|38450.6|38330.6|38480.5|38360.5|38437.7|38317.7|479
1660171800000|2022-08-10 22:50:00|38454|38334|38462.5|38342.5|38491.4|38371.4|38442.7|38322.7|354
1660172100000|2022-08-10 22:55:00|38459.6|38339.6|38447.2|38327.2|38493.6|38373.6|38438.4|38318.4|432
1660172400000|2022-08-10 23:00:00|38446.7|38326.7|38457.4|38337.4|38481.6|38361.6|38443.3|38325.1|503
1660172700000|2022-08-10 23:05:00|38465.4|38345.4|38452.4|38332.4|38489|38369|38441.5|38324|604
1660173000000|2022-08-10 23:10:00|38452.5|38332.5|38444.2|38324.2|38482.4|38362.4|38442.4|38322.4|529
1660173300000|2022-08-10 23:15:00|38444.8|38324.8|38461.9|38341.9|38470.7|38350.7|38437.7|38324.2|551
1660173600000|2022-08-10 23:20:00|38462.1|38342.1|38454.1|38334.1|38476.7|38356.7|38442.6|38325.4|656
1660173900000|2022-08-10 23:25:00|38449.3|38329.3|38449.9|38329.9|38474.6|38354.6|38443.8|38323.8|582
1660174200000|2022-08-10 23:30:00|38450.1|38330.1|38456|38336|38472|38352|38433|38317.5|629
1660174500000|2022-08-10 23:35:00|38456.2|38336.2|38455|38335|38481.8|38361.8|38454|38334|523
1660174800000|2022-08-10 23:40:00|38454.7|38334.7|38444.3|38324.3|38469.5|38349.5|38444.3|38324.3|697
1660175100000|2022-08-10 23:45:00|38444|38324|38451.3|38331.3|38479.8|38359.8|38441.7|38321.7|600
1660175400000|2022-08-10 23:50:00|38451.9|38331.9|38460.2|38340.2|38479.1|38359.1|38446.7|38326.7|496
1660175700000|2022-08-10 23:55:00|38458.1|38338.1|38459.5|38339.5|38482.4|38362.4|38446.6|38335.5|547
1660176000000|2022-08-11 00:00:00|38477.6|38357.6|38462.8|38342.8|38494.5|38374.5|38443.6|38323.6|421
1660176300000|2022-08-11 00:05:00|38452.9|38332.9|38453.5|38333.5|38487.8|38367.8|38440.2|38320.2|718
1660176600000|2022-08-11 00:10:00|38454|38334|38445.7|38325.7|38469.7|38358.3|38402.5|38312.1|567
1660176900000|2022-08-11 00:15:00|38446.5|38326.5|38443.4|38325.1|38455.1|38359.9|38409.9|38315.3|725
1660177200000|2022-08-11 00:20:00|38445.2|38325.2|38446.3|38341.5|38471.8|38366.5|38416.5|38322.2|599
1660177500000|2022-08-11 00:25:00|38452.2|38334|38449.2|38329.8|38465.3|38378|38398|38321.7|768
1660177800000|2022-08-11 00:30:00|38448.7|38329.3|38453.7|38333.7|38461.3|38365|38415|38316.5|709
1660178100000|2022-08-11 00:35:00|38453.3|38333.3|38441|38321|38469.4|38376.6|38426.6|38319.8|710
1660178400000|2022-08-11 00:40:00|38441.5|38321.9|38429.5|38309.5|38458.3|38349|38416.3|38309.1|756
1660178700000|2022-08-11 00:45:00|38430.9|38311.1|38429.1|38309.1|38439.2|38344.6|38394.6|38297.3|762
1660179000000|2022-08-11 00:50:00|38422.2|38302.2|38428.6|38338.5|38442.6|38338.5|38410.8|38296.7|744
1660179300000|2022-08-11 00:55:00|38423.8|38337.1|38442.5|38322.5|38452.1|38344.2|38417.1|38305.5|703
1660179600000|2022-08-11 01:00:00|38444.1|38324.1|38449.6|38329.6|38462.7|38371.6|38409.4|38317.8|821
1660179900000|2022-08-11 01:05:00|38447.9|38333.6|38449.6|38329.6|38468.9|38362.6|38434.6|38327.8|723
1660180200000|2022-08-11 01:10:00|38450.2|38330.2|38454.2|38334.3|38467.1|38370|38420|38325.1|747
1660180500000|2022-08-11 01:15:00|38454|38334|38462.7|38350.7|38474.9|38369.1|38437.6|38327.9|750
1660180800000|2022-08-11 01:20:00|38462.5|38350.3|38468.8|38358.9|38492.8|38383.1|38459.1|38345.8|802
1660181100000|2022-08-11 01:25:00|38469.6|38359.3|38472.1|38357.6|38493.6|38394.2|38444.2|38344.2|796
1660181400000|2022-08-11 01:30:00|38471.4|38358.3|38487.3|38372.2|38501.9|38392.1|38468.2|38356.1|878
1660181700000|2022-08-11 01:35:00|38486.9|38377.4|38490.6|38373.3|38500.5|38425.5|38445.5|38361|702
1660182000000|2022-08-11 01:40:00|38491.2|38372.8|38478.3|38371.3|38506.7|38407.4|38457.4|38361.3|718
1660182300000|2022-08-11 01:45:00|38480|38372.7|38475.9|38359.2|38498.5|38409|38458.5|38356.9|804
1660182600000|2022-08-11 01:50:00|38473|38363.3|38472.4|38374|38492.7|38387|38461.2|38353.9|678
1660182900000|2022-08-11 01:55:00|38482.5|38362.5|38474.3|38362.3|38491.9|38383.8|38461.5|38356.4|724
1660183200000|2022-08-11 02:00:00|38476.6|38364.6|38495.9|38381.7|38496.9|38388.8|38464.3|38357.4|767
1660183500000|2022-08-11 02:05:00|38493.5|38378|38488.8|38382.2|38499.9|38394.5|38468.5|38364.4|695
1660183800000|2022-08-11 02:10:00|38491|38371|38486|38370.5|38507.3|38411.4|38461.4|38365.6|691
1660184100000|2022-08-11 02:15:00|38481|38377.8|38480.9|38379.7|38502.3|38395.3|38468.7|38361.7|587
1660184400000|2022-08-11 02:20:00|38484.4|38375.4|38477.9|38369.1|38497.8|38394|38470.2|38357.8|673
1660184700000|2022-08-11 02:25:00|38482.1|38364.6|38477.5|38362.6|38492.7|38415|38435|38359.5|603
1660185000000|2022-08-11 02:30:00|38473.6|38366.5|38489.2|38376.8|38497.9|38390.1|38470.9|38360.4|692
1660185300000|2022-08-11 02:35:00|38485.5|38381.7|38499.7|38385.7|38503.8|38395.4|38475.9|38369.1|779
1660185600000|2022-08-11 02:40:00|38500|38386|38505.6|38385.6|38521.7|38427|38477|38377.1|565
1660185900000|2022-08-11 02:45:00|38506.1|38386.1|38493.7|38380.4|38521.7|38423.9|38470.8|38374|549
1660186200000|2022-08-11 02:50:00|38494.2|38380.1|38494.8|38387.9|38516.1|38413.7|38463.3|38366.2|638
1660186500000|2022-08-11 02:55:00|38491.2|38388.1|38499|38379.3|38515.4|38423.3|38473.2|38370.7|710
1660186800000|2022-08-11 03:00:00|38499.3|38382.5|38499.4|38380.7|38510|38408.9|38478.3|38371.5|608
1660187100000|2022-08-11 03:05:00|38498.3|38381.8|38499.1|38386.4|38513.4|38400.6|38484.5|38373.3|503
1660187400000|2022-08-11 03:10:00|38498.3|38385.9|38493|38384.8|38514.9|38425.8|38475.8|38376.6|474
1660187700000|2022-08-11 03:15:00|38494.1|38382.3|38490.8|38381.4|38512.5|38421.3|38471.3|38369.6|624
1660188000000|2022-08-11 03:20:00|38491.4|38381.7|38489.8|38374.8|38509.4|38412.4|38462.2|38366.2|516
1660188300000|2022-08-11 03:25:00|38485.7|38378.6|38488.5|38368.5|38501|38396.6|38470.5|38366.8|493
1660188600000|2022-08-11 03:30:00|38488|38368|38483|38363.6|38508.7|38394.3|38470.1|38361.8|621
1660188900000|2022-08-11 03:35:00|38476.8|38372.5|38474|38354|38488.5|38382.5|38453.2|38343.7|763
1660189200000|2022-08-11 03:40:00|38455.7|38373.3|38472.5|38364.2|38487.6|38399.1|38449.1|38346.6|655
1660189500000|2022-08-11 03:45:00|38471.9|38363.9|38488.7|38368.7|38494.1|38389.9|38463.7|38357.8|628
1660189800000|2022-08-11 03:50:00|38487.1|38369.2|38475.2|38355.2|38494.2|38394.6|38466.2|38355.2|402
1660190100000|2022-08-11 03:55:00|38474|38354|38475.1|38357.1|38495.6|38392.6|38464.9|38354|507
1660190400000|2022-08-11 04:00:00|38475.9|38356.3|38468.8|38348.8|38485.4|38377.9|38455.5|38348.8|620
1660190700000|2022-08-11 04:05:00|38466.9|38354.4|38461.8|38349.3|38480.1|38373.1|38445.3|38335.6|612
1660191000000|2022-08-11 04:10:00|38461.3|38348.9|38467.5|38347.5|38480.9|38386.3|38434.7|38339.8|512
1660191300000|2022-08-11 04:15:00|38468.2|38348.2|38473.5|38361|38489.7|38381|38452.9|38347.1|492
1660191600000|2022-08-11 04:20:00|38473.3|38361.1|38474.1|38354.1|38485.6|38381.4|38462.2|38349.6|416
1660191900000|2022-08-11 04:25:00|38469.7|38362.8|38487|38367|38492.4|38386.7|38468.6|38356|519
1660192200000|2022-08-11 04:30:00|38485.7|38365.7|38476.4|38375.7|38496.5|38402.8|38452.8|38362.1|478
1660192500000|2022-08-11 04:35:00|38474|38377.2|38474.1|38373.2|38491.5|38386.8|38455.5|38362|653
1660192800000|2022-08-11 04:40:00|38471.7|38372.9|38475.9|38383.6|38496.6|38405|38454.5|38361.8|580
1660193100000|2022-08-11 04:45:00|38482.5|38378.3|38476.3|38372|38494.1|38391.2|38465.1|38363|466
1660193400000|2022-08-11 04:50:00|38473.6|38374.9|38478.9|38369|38491|38395.2|38464.3|38361.4|424
1660193700000|2022-08-11 04:55:00|38472.6|38375.2|38499|38379|38501|38399.4|38443.9|38363.2|591
1660194000000|2022-08-11 05:00:00|38499.2|38379.2|38477.1|38385.7|38499.2|38424.5|38438.9|38372.8|626
1660194300000|2022-08-11 05:05:00|38484.3|38381.1|38489|38388.7|38501.9|38417.5|38458|38375.2|663
1660194600000|2022-08-11 05:10:00|38492.5|38387.9|38480.3|38360.3|38507|38421.7|38457.6|38354.3|598
1660194900000|2022-08-11 05:15:00|38480.2|38360.2|38478.7|38358.7|38492.8|38399|38449|38353.9|372
1660195200000|2022-08-11 05:20:00|38479.1|38359.1|38483.4|38363.4|38489|38394.1|38444.1|38354.6|310
1660195500000|2022-08-11 05:25:00|38483.5|38363.5|38515|38415.5|38534.5|38460|38472.8|38358|544
1660195800000|2022-08-11 05:30:00|38514.6|38416.1|38514.2|38400.2|38527.3|38445|38488.2|38387|735
1660196100000|2022-08-11 05:35:00|38513.2|38404.4|38485.9|38391|38517.7|38423.6|38471.3|38378.7|843
1660196400000|2022-08-11 05:40:00|38489.3|38384.6|38458.3|38340.4|38514.3|38420.1|38417.8|38336.7|727
1660196700000|2022-08-11 05:45:00|38458.2|38340.3|38486.7|38385.6|38500.3|38407.6|38439.3|38335.3|776
1660197000000|2022-08-11 05:50:00|38489.3|38383.6|38498.4|38392.4|38511.8|38424.7|38474.7|38376.2|556
1660197300000|2022-08-11 05:55:00|38499.4|38379.4|38507|38403.9|38507|38411.3|38486.8|38372.2|693
1660197600000|2022-08-11 06:00:00|38506.4|38404.7|38517.6|38397.6|38522.7|38425.1|38488|38381.7|955
1660197900000|2022-08-11 06:05:00|38517.7|38397.7|38438.3|38341.6|38518.9|38404.3|38425.1|38323.7|931
1660198200000|2022-08-11 06:10:00|38438.1|38341.4|38418.4|38327.1|38447.1|38347.6|38410.4|38320|886
1660198500000|2022-08-11 06:15:00|38423.2|38325.4|38349.4|38267.8|38428.2|38346.6|38332|38262.1|972
1660198800000|2022-08-11 06:20:00|38349.6|38267.5|38363.7|38313.7|38396.1|38337.6|38319.6|38252.1|896
1660199100000|2022-08-11 06:25:00|38363.9|38313.9|38343.9|38323.9|38390.1|38337.1|38334.6|38302.1|832
1660199400000|2022-08-11 06:30:00|38343.7|38323.7|38350.4|38330.4|38361|38341|38324.5|38304.5|889
1660199700000|2022-08-11 06:35:00|38349.6|38329.6|38346.6|38326.6|38363.9|38343.9|38342.9|38322.9|757
1660200000000|2022-08-11 06:40:00|38347|38327|38353.8|38333.8|38364.7|38344.7|38345.2|38325.2|822
1660200300000|2022-08-11 06:45:00|38354.1|38334.1|38299.7|38279.7|38356.2|38336.2|38296.3|38276.3|886
1660200600000|2022-08-11 06:50:00|38300.2|38280.2|38238.4|38218.4|38301.2|38281.2|38228.5|38208.5|909
1660200900000|2022-08-11 06:55:00|38238|38218|38220.9|38200.9|38272.4|38227|38219.5|38171.1|866
1660201200000|2022-08-11 07:00:00|38245.4|38167.8|38258.7|38238.7|38284.4|38243.5|38185.5|38154|987
1660201500000|2022-08-11 07:05:00|38259.2|38239.2|38226.2|38206.2|38261.1|38241.1|38217.6|38197.6|706
1660201800000|2022-08-11 07:10:00|38226.4|38206.4|38222.6|38202.6|38237.3|38217.3|38211.5|38191.5|703
1660202100000|2022-08-11 07:15:00|38220.6|38200.6|38194.9|38174.9|38228.8|38208.8|38190.8|38170.8|856
1660202400000|2022-08-11 07:20:00|38192.7|38172.7|38190.7|38170.7|38202.7|38182.7|38166|38146|844
1660202700000|2022-08-11 07:25:00|38187.4|38167.4|38178.2|38158.2|38200.8|38180.8|38173.5|38153.5|811
1660203000000|2022-08-11 07:30:00|38180.2|38160.2|38162.1|38142.1|38185.1|38165.1|38153.8|38133.8|736
1660203300000|2022-08-11 07:35:00|38162.6|38142.6|38168.9|38148.9|38178.6|38158.6|38161|38141|806
1660203600000|2022-08-11 07:40:00|38167.4|38147.4|38152.9|38132.9|38178.4|38158.4|38149.3|38129.3|800
1660203900000|2022-08-11 07:45:00|38151.2|38131.2|38126.9|38106.9|38151.3|38131.3|38121.2|38101.2|804
1660204200000|2022-08-11 07:50:00|38127.4|38107.4|38115.6|38095.6|38142.4|38122.4|38112.1|38092.1|830
1660204500000|2022-08-11 07:55:00|38116|38096|38138.7|38118.7|38144.3|38124.3|38112.1|38092.1|824
1660204800000|2022-08-11 08:00:00|38140|38120|38122.4|38102.4|38155.3|38135.3|38120.6|38100.6|779
1660205100000|2022-08-11 08:05:00|38123.9|38103.9|38103.3|38083.3|38133.6|38113.6|38069.8|38049.8|861
1660205400000|2022-08-11 08:10:00|38101.8|38081.8|38101.5|38081.5|38115.3|38095.3|38093.2|38073.2|838
1660205700000|2022-08-11 08:15:00|38101.6|38081.6|38106.4|38086.4|38110.2|38090.2|38094.9|38074.9|700
1660206000000|2022-08-11 08:20:00|38105.1|38085.1|38141.7|38121.7|38148.1|38128.1|38101.2|38081.2|833
1660206300000|2022-08-11 08:25:00|38140.5|38120.5|38209.8|38189.8|38214.6|38194.6|38140.5|38120.5|811
1660206600000|2022-08-11 08:30:00|38209.7|38189.7|38206.1|38186.1|38225.1|38205.1|38205.8|38185.8|778
1660206900000|2022-08-11 08:35:00|38206|38186|38197.5|38177.5|38207.3|38187.3|38186.7|38166.7|774
1660207200000|2022-08-11 08:40:00|38196.5|38176.5|38208.2|38188.2|38228.5|38208.5|38193.4|38173.4|795
1660207500000|2022-08-11 08:45:00|38210.5|38190.5|38208.6|38188.6|38224|38204|38204.9|38184.9|732
1660207800000|2022-08-11 08:50:00|38209.4|38189.4|38220.5|38200.5|38225.4|38205.4|38201.3|38181.3|715
1660208100000|2022-08-11 08:55:00|38221.6|38201.6|38149.3|38129.3|38224|38204|38149.3|38129.3|877
1660208400000|2022-08-11 09:00:00|38149.4|38129.4|38182.6|38162.6|38184.8|38164.8|38149.1|38129.1|789
1660208700000|2022-08-11 09:05:00|38182.1|38162.1|38196.3|38176.3|38200|38180|38181.1|38161.1|692
1660209000000|2022-08-11 09:10:00|38196|38176|38191.1|38171.1|38211.1|38191.1|38188.5|38168.5|778
1660209300000|2022-08-11 09:15:00|38194.7|38174.7|38237.3|38217.3|38251.8|38231.8|38191.5|38171.5|803
1660209600000|2022-08-11 09:20:00|38237.4|38217.4|38188.1|38168.1|38248.2|38228.2|38187.4|38167.4|813
1660209900000|2022-08-11 09:25:00|38188.9|38168.9|38179|38159|38196.8|38176.8|38173.4|38153.4|739
1660210200000|2022-08-11 09:30:00|38178|38158|38202.6|38182.6|38215.8|38195.8|38171.8|38151.8|668
1660210500000|2022-08-11 09:35:00|38203.4|38183.4|38228.7|38208.7|38230.6|38210.6|38203.4|38183.4|672
1660210800000|2022-08-11 09:40:00|38228.9|38208.9|38211.8|38191.8|38235.7|38215.7|38210.7|38190.7|651
1660211100000|2022-08-11 09:45:00|38213.1|38193.1|38181.5|38161.5|38215.1|38195.1|38175|38155|786
1660211400000|2022-08-11 09:50:00|38180.6|38160.6|38177|38157|38192.7|38172.7|38172.3|38152.3|703
1660211700000|2022-08-11 09:55:00|38175.5|38155.5|38184.3|38164.3|38195.9|38175.9|38174.7|38154.7|694
1660212000000|2022-08-11 10:00:00|38185.3|38165.3|38193.9|38173.9|38196.9|38176.9|38181.9|38161.9|644
1660212300000|2022-08-11 10:05:00|38191.5|38171.5|38191.4|38171.4|38196.4|38176.4|38182.1|38162.1|671
1660212600000|2022-08-11 10:10:00|38190.9|38170.9|38168|38148|38198.2|38178.2|38165.2|38145.2|749
1660212900000|2022-08-11 10:15:00|38167.7|38147.7|38173.5|38153.5|38175.9|38155.9|38155|38135|768
1660213200000|2022-08-11 10:20:00|38173.3|38153.3|38188.5|38168.5|38193.5|38173.5|38169.2|38149.2|682
1660213500000|2022-08-11 10:25:00|38187.7|38167.7|38193.1|38173.1|38199.6|38179.6|38184.1|38164.1|654
1660213800000|2022-08-11 10:30:00|38192.8|38172.8|38186.9|38166.9|38198|38178|38177.4|38157.4|737
1660214100000|2022-08-11 10:35:00|38187|38167|38189.8|38169.8|38191|38171|38176.3|38156.3|707
1660214400000|2022-08-11 10:40:00|38190|38170|38196.5|38176.5|38208|38188|38173.1|38153.1|723
1660214700000|2022-08-11 10:45:00|38200.3|38180.3|38205.4|38185.4|38206.1|38186.1|38194.2|38174.2|637
1660215000000|2022-08-11 10:50:00|38204.2|38184.2|38183.7|38163.7|38220.6|38200.6|38181.1|38161.1|721
1660215300000|2022-08-11 10:55:00|38183.9|38163.9|38181.2|38161.2|38197.2|38177.2|38176.2|38156.2|713
1660215600000|2022-08-11 11:00:00|38181.7|38161.7|38181.4|38161.4|38194.1|38174.1|38172.2|38152.2|695
1660215900000|2022-08-11 11:05:00|38182.6|38162.6|38169.6|38149.6|38192.2|38172.2|38166|38146|750
1660216200000|2022-08-11 11:10:00|38169.5|38149.5|38202.1|38182.1|38203.4|38183.4|38169.5|38149.5|773
1660216500000|2022-08-11 11:15:00|38202.6|38182.6|38219.6|38199.6|38226.1|38206.1|38192.6|38172.6|730
1660216800000|2022-08-11 11:20:00|38218.9|38198.9|38195.5|38175.5|38221.3|38201.3|38160.7|38140.7|773
1660217100000|2022-08-11 11:25:00|38195.9|38175.9|38176.7|38156.7|38203.4|38183.4|38175.7|38155.7|725
1660217400000|2022-08-11 11:30:00|38178.3|38158.3|38145.5|38125.5|38179.4|38159.4|38138.2|38118.2|834
1660217700000|2022-08-11 11:35:00|38144.7|38124.7|38145.4|38125.4|38158.9|38138.9|38141.1|38121.1|769
1660218000000|2022-08-11 11:40:00|38144.8|38124.8|38152.5|38132.5|38152.5|38132.5|38110.4|38090.4|919
1660218300000|2022-08-11 11:45:00|38152.9|38132.9|38154|38134|38158.8|38138.8|38140|38120|887
1660218600000|2022-08-11 11:50:00|38155.3|38135.3|38176.2|38156.2|38179.3|38159.3|38147.7|38127.7|907
1660218900000|2022-08-11 11:55:00|38177.4|38157.4|38178.7|38158.7|38191.4|38171.4|38172.5|38152.5|791
1660219200000|2022-08-11 12:00:00|38179.6|38159.6|38145.3|38125.3|38182.5|38162.5|38145.3|38125.3|926
1660219500000|2022-08-11 12:05:00|38145.1|38125.1|38171.4|38151.4|38189.5|38169.5|38134.5|38114.5|860
1660219800000|2022-08-11 12:10:00|38173.2|38153.2|38132.9|38112.9|38174.7|38154.7|38127.6|38107.6|863
1660220100000|2022-08-11 12:15:00|38135|38115|38125.9|38105.9|38154.2|38134.2|38122.9|38102.9|871
1660220400000|2022-08-11 12:20:00|38125.7|38105.7|38127.3|38107.3|38139.3|38119.3|38109|38089|863
1660220700000|2022-08-11 12:25:00|38127.1|38107.1|38123.4|38103.4|38136.5|38116.5|38108.8|38088.8|817
1660221000000|2022-08-11 12:30:00|38123.6|38103.6|38098.2|38078.2|38131|38111|38076.6|38056.6|1101
1660221300000|2022-08-11 12:35:00|38099|38079|38079.9|38059.9|38106.5|38086.5|38061.9|38041.9|1048
1660221600000|2022-08-11 12:40:00|38080|38060|38052.1|38032.1|38080.6|38060.6|38043.2|38023.2|939
1660221900000|2022-08-11 12:45:00|38051|38031|38051.6|38031.6|38067.3|38047.3|38030.6|38010.6|985
1660222200000|2022-08-11 12:50:00|38050.9|38030.9|38081.8|38061.8|38082.5|38062.5|38027.6|38007.6|944
1660222500000|2022-08-11 12:55:00|38081.1|38061.1|38088.9|38068.9|38097.7|38077.7|38051.3|38031.3|931
1660222800000|2022-08-11 13:00:00|38079.1|38059.1|38081|38061|38098.2|38078.2|38060.5|38040.5|947
1660223100000|2022-08-11 13:05:00|38079.1|38059.1|38031.2|38011.2|38080.1|38060.1|37970.4|37950.4|911
1660223400000|2022-08-11 13:10:00|38030.5|38010.5|38065.9|38045.9|38093.8|38073.8|38029.2|38009.2|890
1660223700000|2022-08-11 13:15:00|38066.7|38046.7|38098.6|38078.6|38104.9|38084.9|38065.7|38045.7|945
1660224000000|2022-08-11 13:20:00|38098.4|38078.4|38106.2|38086.2|38123|38103|38086.8|38066.8|976
1660224300000|2022-08-11 13:25:00|38106|38086|38099.3|38079.3|38121.5|38101.5|38090.8|38070.8|860
1660224600000|2022-08-11 13:30:00|38098.8|38078.8|38108.9|38088.9|38108.9|38088.9|38089.5|38069.5|889
1660224900000|2022-08-11 13:35:00|38109|38089|38069.9|38049.9|38113|38093|38066.9|38046.9|973
1660225200000|2022-08-11 13:40:00|38069.6|38049.6|38043.8|38023.8|38075.7|38055.7|38037.2|38017.2|912
1660225500000|2022-08-11 13:45:00|38043.6|38023.6|38010.5|37990.5|38046.5|38026.5|38006.1|37986.1|944
1660225800000|2022-08-11 13:50:00|38010.6|37990.6|37982|37962|38016|37996|37971.5|37951.5|976
1660226100000|2022-08-11 13:55:00|37983|37963|38013.8|37993.8|38020.2|38000.2|37982.6|37962.6|1026
1660226400000|2022-08-11 14:00:00|38015|37995|38008.6|37988.6|38024.5|38004.5|38003.7|37983.7|978
1660226700000|2022-08-11 14:05:00|38008.5|37988.5|38031.8|38011.8|38044.5|38024.5|38006.5|37986.5|943
1660227000000|2022-08-11 14:10:00|38031.5|38011.5|38067.2|38047.2|38083.1|38063.1|38031.5|38011.5|938
1660227300000|2022-08-11 14:15:00|38066.8|38046.8|38061.3|38041.3|38070.5|38050.5|38033.3|38013.3|917
1660227600000|2022-08-11 14:20:00|38061.1|38041.1|38059.4|38039.4|38078.4|38058.4|38049.6|38029.6|923
1660227900000|2022-08-11 14:25:00|38060.9|38040.9|38053.5|38033.5|38064.4|38044.4|38041.2|38021.2|938
1660228200000|2022-08-11 14:30:00|38054.1|38034.1|38051.7|38031.7|38061.8|38041.8|38039.4|38019.4|990
1660228500000|2022-08-11 14:35:00|38052|38032|38054.2|38034.2|38071.7|38051.7|38033.7|38013.7|958
1660228800000|2022-08-11 14:40:00|38055|38035|38109.3|38089.3|38112.5|38092.5|38049.7|38029.7|975
1660229100000|2022-08-11 14:45:00|38108.5|38088.5|38106.7|38086.7|38122.4|38102.4|38094.5|38074.5|1002
1660229400000|2022-08-11 14:50:00|38107.2|38087.2|38097.9|38077.9|38135|38115|38084.5|38064.5|1017
1660229700000|2022-08-11 14:55:00|38097.1|38077.1|38044.2|38024.2|38099.2|38079.2|38034.2|38014.2|1046
1660230000000|2022-08-11 15:00:00|38040.7|38020.7|38070.7|38050.7|38093.9|38073.9|38021.8|38001.8|981
1660230300000|2022-08-11 15:05:00|38070.8|38050.8|38176.6|38156.6|38214.8|38194.8|38065.2|38045.2|1053
1660230600000|2022-08-11 15:10:00|38176.5|38156.5|38194.3|38174.3|38204.6|38184.6|38173.1|38153.1|907
1660230900000|2022-08-11 15:15:00|38193.8|38173.8|38189.1|38169.1|38198.2|38178.2|38185.3|38165.3|847
1660231200000|2022-08-11 15:20:00|38189|38169|38229.4|38209.4|38235|38215|38178.6|38158.6|892
1660231500000|2022-08-11 15:25:00|38229.6|38209.6|38228|38208|38246|38226|38225.6|38205.6|836
1660231800000|2022-08-11 15:30:00|38228.2|38208.2|38210.4|38190.4|38230.3|38210.3|38202.7|38182.7|941
1660232100000|2022-08-11 15:35:00|38211.1|38191.1|38200.4|38180.4|38214.7|38194.7|38191.9|38171.9|868
1660232400000|2022-08-11 15:40:00|38200|38180|38177.1|38157.1|38201.4|38181.4|38172.8|38152.8|845
1660232700000|2022-08-11 15:45:00|38176.9|38156.9|38185.6|38165.6|38196.9|38176.9|38174.1|38154.1|772
1660233000000|2022-08-11 15:50:00|38185.4|38165.4|38194|38174|38217.3|38197.3|38183.4|38163.4|862
1660233300000|2022-08-11 15:55:00|38195.6|38175.6|38191.1|38171.1|38205|38185|38180.9|38160.9|798
1660233600000|2022-08-11 16:00:00|38190.9|38170.9|38184.9|38164.9|38195.3|38175.3|38165.2|38145.2|806
1660233900000|2022-08-11 16:05:00|38184.3|38164.3|38190.6|38170.6|38202.1|38182.1|38182.2|38162.2|779
1660234200000|2022-08-11 16:10:00|38189.8|38169.8|38184.5|38164.5|38202.1|38182.1|38182.8|38162.8|717
1660234500000|2022-08-11 16:15:00|38183.2|38163.2|38196.8|38176.8|38208.6|38188.6|38180|38160|734
1660234800000|2022-08-11 16:20:00|38197.1|38177.1|38219.1|38199.1|38228.6|38208.6|38196.2|38176.2|784
1660235100000|2022-08-11 16:25:00|38217.9|38197.9|38218.8|38198.8|38224.9|38204.9|38210.9|38190.9|699
1660235400000|2022-08-11 16:30:00|38218.7|38198.7|38224.2|38204.2|38232|38212|38211.4|38191.4|718
1660235700000|2022-08-11 16:35:00|38224.3|38204.3|38229.2|38209.2|38234.8|38214.8|38219.8|38199.8|732
1660236000000|2022-08-11 16:40:00|38228.7|38208.7|38238.6|38218.6|38242.6|38222.6|38227.8|38207.8|661
1660236300000|2022-08-11 16:45:00|38238.2|38218.2|38244.5|38224.5|38255|38235|38238.2|38218.2|754
1660236600000|2022-08-11 16:50:00|38244.8|38224.8|38237.1|38217.1|38247.7|38227.7|38227.9|38207.9|744
1660236900000|2022-08-11 16:55:00|38236.3|38216.3|38238.1|38218.1|38249.2|38229.2|38226.7|38206.7|640
1660237200000|2022-08-11 17:00:00|38238.9|38218.9|38256.4|38236.4|38262.7|38242.7|38226.1|38206.1|839
1660237500000|2022-08-11 17:05:00|38256.3|38236.3|38256|38236|38256.7|38236.7|38237.3|38217.3|820
1660237800000|2022-08-11 17:10:00|38255.2|38235.2|38244.7|38224.7|38260.9|38240.9|38241.5|38221.5|811
1660238100000|2022-08-11 17:15:00|38245.1|38225.1|38252.1|38232.1|38254|38234|38235.1|38215.1|715
1660238400000|2022-08-11 17:20:00|38252.6|38232.6|38237.6|38217.6|38256.7|38236.7|38231.1|38211.1|664
1660238700000|2022-08-11 17:25:00|38237.7|38217.7|38267.1|38247.1|38267.1|38247.1|38236|38216|671
1660239000000|2022-08-11 17:30:00|38267|38247|38278.5|38258.5|38288.8|38268.8|38260.2|38240.2|805
1660239300000|2022-08-11 17:35:00|38277.2|38257.2|38266.1|38246.1|38280.2|38260.2|38266.1|38246.1|670
1660239600000|2022-08-11 17:40:00|38270.1|38250.1|38261.6|38241.6|38277.1|38257.1|38254.4|38234.4|588
1660239900000|2022-08-11 17:45:00|38261.7|38241.7|38276.4|38256.4|38281.7|38261.7|38257.4|38237.4|638
1660240200000|2022-08-11 17:50:00|38276.2|38256.2|38279.8|38259.8|38285.6|38265.6|38267.7|38247.7|594
1660240500000|2022-08-11 17:55:00|38280.3|38260.3|38269.8|38249.8|38285.9|38265.9|38268.1|38248.1|654
1660240800000|2022-08-11 18:00:00|38269.6|38249.6|38285.1|38265.1|38290.7|38270.7|38268.5|38248.5|706
1660241100000|2022-08-11 18:05:00|38284.3|38264.3|38286.6|38266.6|38291.7|38271.7|38275.9|38255.9|666
1660241400000|2022-08-11 18:10:00|38286.3|38266.3|38287.4|38267.4|38291.1|38271.1|38277|38257|662
1660241700000|2022-08-11 18:15:00|38289.6|38269.6|38284.1|38264.1|38291.6|38271.6|38281.4|38261.4|596
1660242000000|2022-08-11 18:20:00|38283.1|38263.1|38287.3|38267.3|38294.6|38274.6|38280.6|38260.6|585
1660242300000|2022-08-11 18:25:00|38286.7|38266.7|38284.6|38264.6|38295|38275|38281.1|38261.1|514
1660242600000|2022-08-11 18:30:00|38285.7|38265.7|38293.1|38273.1|38308.3|38288.3|38285.7|38265.7|660
1660242900000|2022-08-11 18:35:00|38293|38273|38311|38291|38317|38297|38290|38270|717
1660243200000|2022-08-11 18:40:00|38310.9|38290.9|38303.7|38283.7|38316.1|38296.1|38302.7|38282.7|673
1660243500000|2022-08-11 18:45:00|38303.5|38283.5|38304|38284|38313.2|38293.2|38300.8|38280.8|647
1660243800000|2022-08-11 18:50:00|38304.3|38284.3|38283|38263|38308.4|38288.4|38282|38262|723
1660244100000|2022-08-11 18:55:00|38282.3|38262.3|38259.3|38239.3|38282.5|38262.5|38257.7|38237.7|790
1660244400000|2022-08-11 19:00:00|38259.8|38239.8|38253.9|38233.9|38274.1|38254.1|38252.1|38232.1|781
1660244700000|2022-08-11 19:05:00|38253.3|38233.3|38265|38245|38269.6|38249.6|38253.1|38233.1|545
1660245000000|2022-08-11 19:10:00|38264.9|38244.9|38286.1|38266.1|38287.3|38267.3|38260.1|38240.1|659
1660245300000|2022-08-11 19:15:00|38285.9|38265.9|38274.7|38254.7|38291.1|38271.1|38269.2|38249.2|706
1660245600000|2022-08-11 19:20:00|38276.3|38256.3|38281.3|38261.3|38284.1|38264.1|38269.4|38249.4|488
1660245900000|2022-08-11 19:25:00|38281.1|38261.1|38265.4|38245.4|38281.2|38261.2|38259.7|38239.7|510
1660246200000|2022-08-11 19:30:00|38262.2|38242.2|38260.9|38240.9|38295.2|38250.7|38253|38216.3|493
1660246500000|2022-08-11 19:35:00|38260.7|38240.7|38277.2|38257.2|38302.8|38259.8|38260.1|38227.3|467
1660246800000|2022-08-11 19:40:00|38277|38257|38289.4|38269.4|38310.4|38272.2|38269.3|38229.7|518
1660247100000|2022-08-11 19:45:00|38289.6|38269.6|38302.2|38282.2|38329|38289|38288.5|38247|579
1660247400000|2022-08-11 19:50:00|38302.8|38282.8|38303.5|38283.5|38333.1|38290.6|38295.2|38256.2|659
1660247700000|2022-08-11 19:55:00|38302.6|38282.6|38291.5|38271.5|38308.1|38288.1|38290.4|38270.4|606
1660248000000|2022-08-11 20:00:00|38291.8|38271.8|38288.6|38268.6|38298.4|38278.4|38281.7|38261.7|500
1660248300000|2022-08-11 20:05:00|38289|38269|38271.7|38251.7|38295.6|38275.6|38264.1|38244.1|426
1660248600000|2022-08-11 20:10:00|38272.3|38252.3|38261.3|38241.3|38281.2|38261.2|38259.7|38239.7|522
1660248900000|2022-08-11 20:15:00|38258.7|38238.7|38265.4|38245.4|38269.7|38249.7|38257|38237|392
1660249200000|2022-08-11 20:20:00|38262|38242|38265.6|38245.6|38268.1|38248.1|38257.2|38237.2|342
1660249500000|2022-08-11 20:25:00|38265.3|38245.3|38253.9|38233.9|38268.2|38248.2|38252.1|38232.1|342
1660249800000|2022-08-11 20:30:00|38255.1|38235.1|38257.2|38237.2|38264.1|38244.1|38247.3|38227.3|336
1660250100000|2022-08-11 20:35:00|38257.1|38237.1|38253.4|38233.4|38265.1|38245.1|38244.9|38224.9|317
1660250400000|2022-08-11 20:40:00|38257.5|38237.5|38272|38252|38273.3|38253.3|38254.7|38234.7|409
1660250700000|2022-08-11 20:45:00|38271.5|38251.5|38272.5|38252.5|38310.5|38258|38262.5|38213.3|447
1660251000000|2022-08-11 20:50:00|38272.2|38252.2|38300.5|38220.5|38313.8|38265.9|38262.4|38209.3|546
1660251300000|2022-08-11 20:55:00|38289.4|38239.4|38347.4|38227.4|38348.7|38265|38276.3|38189.1|733
1660251600000|2022-08-11 21:00:00|38355.2|38235.2|38337.8|38250.7|38367.9|38296.7|38337.8|38224|75
1660251900000|2022-08-11 21:05:00|38335.9|38221.3|38301.6|38251.6|38347.9|38257.1|38299.8|38215.1|70
1660252200000|2022-08-11 21:10:00|38333.1|38213.1|38334.2|38214.2|38337.9|38266.3|38274.5|38202.1|352
1660252500000|2022-08-11 21:15:00|38320.4|38221.4|38274.1|38254.1|38337|38269.9|38273.2|38217|165
1660252800000|2022-08-11 21:20:00|38306.3|38227.1|38328.4|38208.4|38331.3|38275.5|38274.7|38205.9|102
1660253100000|2022-08-11 21:25:00|38328|38208|38273.2|38253.2|38336.1|38277.9|38273.1|38202.3|112
1660253400000|2022-08-11 21:30:00|38273|38253|38325.8|38205.8|38338.4|38270.6|38271.6|38199.9|146
1660253700000|2022-08-11 21:35:00|38326.8|38206.8|38321.8|38210.6|38333.2|38273.7|38271.6|38199.7|136
1660254000000|2022-08-11 21:40:00|38316.7|38214.8|38279.3|38259.3|38331.7|38267.7|38271.7|38198.7|201
1660254300000|2022-08-11 21:45:00|38344.9|38224.9|38329.6|38225.9|38347.2|38281.8|38269.2|38196.5|196
1660254600000|2022-08-11 21:50:00|38329.1|38220.5|38330.5|38210.5|38335.6|38252.4|38265|38191.5|318
1660254900000|2022-08-11 21:55:00|38324.2|38204.2|38296.2|38215.5|38334.2|38262.8|38264.7|38194.1|258
1660255200000|2022-08-11 22:00:00|38288.9|38238.9|38297.6|38205.1|38330.4|38261.6|38264.5|38187.1|327
1660255500000|2022-08-11 22:05:00|38288.7|38212.1|38317.1|38197.1|38319|38234.4|38275.9|38186.7|249
1660255800000|2022-08-11 22:10:00|38301.9|38210.3|38285.1|38203.2|38317.3|38236|38248|38177.8|319
1660256100000|2022-08-11 22:15:00|38285.9|38202|38307.7|38187.7|38311.7|38245.7|38249|38177.3|544
1660256400000|2022-08-11 22:20:00|38308.2|38188.2|38286.1|38206.4|38310.4|38250.3|38266|38179.1|495
1660256700000|2022-08-11 22:25:00|38289.2|38201.3|38288.1|38197.1|38307.3|38242.2|38258.3|38178.6|459
1660257000000|2022-08-11 22:30:00|38287.2|38198.1|38303|38183|38309.5|38239.2|38252.6|38179.7|561
1660257300000|2022-08-11 22:35:00|38303.2|38183.2|38292|38214.1|38319.3|38247.3|38263.5|38180.4|511
1660257600000|2022-08-11 22:40:00|38293.1|38213.7|38321.9|38201.9|38322.2|38256.3|38275.6|38192.2|439
1660257900000|2022-08-11 22:45:00|38321.7|38201.7|38297.4|38212.5|38324.2|38261.6|38265.5|38194.2|447
1660258200000|2022-08-11 22:50:00|38296.7|38213.2|38319.4|38199.4|38323.8|38257.3|38271.7|38194.7|395
1660258500000|2022-08-11 22:55:00|38319.5|38199.5|38297.4|38220.2|38326.6|38252.7|38272.4|38193.4|599
1660258800000|2022-08-11 23:00:00|38282.3|38232.3|38271.3|38251.3|38324.7|38257.8|38262.6|38192|455
1660259100000|2022-08-11 23:05:00|38269.1|38249.1|38319.9|38201.3|38324.2|38259.7|38263.7|38195.4|410
1660259400000|2022-08-11 23:10:00|38310.9|38210.6|38289.9|38239.9|38328.8|38259.9|38269.6|38198.7|366
1660259700000|2022-08-11 23:15:00|38290|38240|38327.1|38209.4|38331.4|38262.9|38273.8|38204.3|453
1660260000000|2022-08-11 23:20:00|38324.5|38211.2|38305.3|38228.9|38333.8|38265.1|38276.9|38206.9|352
1660260300000|2022-08-11 23:25:00|38306.1|38228.1|38320.4|38208.9|38331.1|38268.4|38276.1|38205.7|404
1660260600000|2022-08-11 23:30:00|38321.4|38207.5|38280|38260|38333.3|38270|38276.1|38205.2|370
1660260900000|2022-08-11 23:35:00|38279.9|38259.9|38313.5|38228.5|38334.8|38270.7|38276.1|38208.8|323
1660261200000|2022-08-11 23:40:00|38332.6|38212.6|38279.8|38259.8|38334.1|38269.6|38276.2|38208.7|425
1660261500000|2022-08-11 23:45:00|38280.5|38260.5|38296.2|38276.2|38378.8|38281.6|38276.5|38224.5|462
1660261800000|2022-08-11 23:50:00|38294.8|38274.8|38278.6|38258.6|38320.8|38281.7|38278|38229.7|383
1660262100000|2022-08-11 23:55:00|38279.2|38259.2|38291.4|38241.4|38313.4|38268.3|38268.5|38216|456
1660262400000|2022-08-12 00:00:00|38277.2|38257.2|38268.3|38180.4|38291|38257.2|38247.8|38137.1|894
1660262700000|2022-08-12 00:05:00|38269.8|38176.5|38275.2|38255.2|38302.3|38260|38253.9|38155.6|723
1660263000000|2022-08-12 00:10:00|38275.8|38255.8|38292.7|38272.7|38299.6|38279.6|38274.8|38254.8|585
1660263300000|2022-08-12 00:15:00|38293|38273|38294.7|38274.7|38304.3|38284.3|38286.8|38266.8|516
1660263600000|2022-08-12 00:20:00|38294.9|38274.9|38297.1|38277.1|38334|38289.3|38285.3|38239.6|516
1660263900000|2022-08-12 00:25:00|38297.4|38277.4|38307.5|38287.5|38322.9|38302.9|38294.9|38274.9|613
1660264200000|2022-08-12 00:30:00|38308.5|38288.5|38309.8|38289.8|38330.4|38310.4|38303.6|38283.6|536
1660264500000|2022-08-12 00:35:00|38309.7|38289.7|38313.9|38293.9|38316|38296|38301.1|38281.1|664
1660264800000|2022-08-12 00:40:00|38313.4|38293.4|38302.7|38282.7|38316.4|38296.4|38297.5|38277.5|541
1660265100000|2022-08-12 00:45:00|38312.2|38292.2|38304.4|38284.4|38325.2|38305.2|38293.2|38273.2|480
1660265400000|2022-08-12 00:50:00|38303.2|38283.2|38285.8|38265.8|38318.7|38283.2|38284|38235.6|647
1660265700000|2022-08-12 00:55:00|38287|38267|38285.4|38265.4|38319.9|38275.2|38279.7|38225.6|596
1660266000000|2022-08-12 01:00:00|38284.7|38264.7|38276.6|38256.6|38298|38278|38275.6|38255.6|542
1660266300000|2022-08-12 01:05:00|38276.9|38256.9|38297.6|38247.6|38313.3|38276.6|38272.2|38224.6|574
1660266600000|2022-08-12 01:10:00|38297.8|38247.8|38290.1|38270.1|38308.3|38281.2|38279.2|38232|511
1660266900000|2022-08-12 01:15:00|38290.9|38270.9|38290.4|38270.4|38306.8|38282.1|38279.5|38232.2|498
1660267200000|2022-08-12 01:20:00|38290.8|38270.8|38286|38266|38312.5|38283.7|38283.2|38227|465
1660267500000|2022-08-12 01:25:00|38286.8|38266.8|38277.2|38257.2|38308|38273.2|38270.2|38229.7|495
1660267800000|2022-08-12 01:30:00|38277.4|38257.4|38307.2|38257.2|38316|38277.4|38272|38197.3|603
1660268100000|2022-08-12 01:35:00|38306.4|38256.4|38280.5|38260.5|38318.9|38281.9|38279|38231.1|439
1660268400000|2022-08-12 01:40:00|38280.6|38260.6|38308.9|38258.9|38317.9|38278.7|38272.4|38210|464
1660268700000|2022-08-12 01:45:00|38309.8|38259.8|38314.4|38264.4|38325.2|38287|38285.3|38232.2|582
1660269000000|2022-08-12 01:50:00|38314.3|38264.3|38322.2|38272.2|38339.3|38294.7|38299.5|38236.8|541
1660269300000|2022-08-12 01:55:00|38322.4|38272.4|38319.1|38269.1|38339|38306.9|38306.9|38240|484
1660269600000|2022-08-12 02:00:00|38319.4|38269.4|38325.1|38275.1|38333.5|38300.7|38297.9|38239.4|537
1660269900000|2022-08-12 02:05:00|38324.2|38274.2|38322.3|38272.3|38339.7|38304.8|38295.1|38235.8|503
1660270200000|2022-08-12 02:10:00|38329|38250.8|38316.8|38266.8|38337.8|38295.1|38298|38229.7|569
1660270500000|2022-08-12 02:15:00|38317|38267|38319.8|38269.8|38336.9|38292.6|38297.4|38231.5|492
1660270800000|2022-08-12 02:20:00|38318.2|38268.2|38332.3|38255.3|38337.1|38287|38297|38236.7|395
1660271100000|2022-08-12 02:25:00|38332.1|38246.7|38316.2|38296.2|38334.7|38308.7|38303.3|38242.2|360
1660271400000|2022-08-12 02:30:00|38316.5|38296.5|38306.6|38286.6|38319.4|38299.4|38302.5|38282.5|458
1660271700000|2022-08-12 02:35:00|38306.8|38286.8|38303.9|38283.9|38325.2|38297.5|38295.5|38244.3|413
1660272000000|2022-08-12 02:40:00|38301.2|38281.2|38293.9|38273.9|38319.3|38291.3|38288.5|38243.4|322
1660272300000|2022-08-12 02:45:00|38294.8|38274.8|38288.3|38268.3|38316.6|38278.8|38280.8|38228.9|440
1660272600000|2022-08-12 02:50:00|38288.2|38268.2|38278.4|38258.4|38315.3|38281.1|38277.8|38224.7|502
1660272900000|2022-08-12 02:55:00|38278.3|38258.3|38282.8|38262.8|38305.7|38282.5|38277.9|38245.3|479
1660273200000|2022-08-12 03:00:00|38287.6|38267.6|38294|38274|38315.2|38288.2|38285|38240.4|347
1660273500000|2022-08-12 03:05:00|38294.3|38274.3|38294.7|38274.7|38323.3|38286.2|38284.2|38228.9|358
1660273800000|2022-08-12 03:10:00|38294.4|38274.4|38286.9|38266.9|38309.8|38282.6|38278.1|38228.4|401
1660274100000|2022-08-12 03:15:00|38286.5|38266.5|38272.2|38252.2|38301.8|38268.7|38265.3|38226.9|411
1660274400000|2022-08-12 03:20:00|38268.1|38248.1|38275.6|38255.6|38300.3|38258.6|38263.2|38221|410
1660274700000|2022-08-12 03:25:00|38275.8|38255.8|38275|38255|38298.7|38266.4|38268.5|38218.4|309
1660275000000|2022-08-12 03:30:00|38274.5|38254.5|38271.6|38251.6|38299.5|38262.5|38268.3|38222.8|366
1660275300000|2022-08-12 03:35:00|38271.5|38251.5|38269.9|38249.9|38281.6|38261.6|38262|38242|484
1660275600000|2022-08-12 03:40:00|38268.7|38248.7|38271.5|38251.5|38292.6|38260.8|38260.3|38218.3|441
1660275900000|2022-08-12 03:45:00|38271.7|38251.7|38282.2|38232.2|38297.5|38263.1|38265|38210.4|356
1660276200000|2022-08-12 03:50:00|38282.3|38232.3|38284.3|38234.3|38300.5|38259.9|38261.9|38207.5|367
1660276500000|2022-08-12 03:55:00|38284.5|38234.5|38285.9|38235.9|38295.7|38258.5|38262.3|38220.5|319
1660276800000|2022-08-12 04:00:00|38285.7|38235.7|38285.9|38193.1|38287|38250.6|38250.3|38193.1|473
1660277100000|2022-08-12 04:05:00|38276.8|38226.8|38267.5|38217.5|38289.9|38239.6|38248|38184.4|469
1660277400000|2022-08-12 04:10:00|38268|38218|38284.1|38210.1|38292.7|38243.2|38255.5|38196.3|408
1660277700000|2022-08-12 04:15:00|38285.3|38210.8|38259|38239|38294|38253.4|38254.9|38201.6|481
1660278000000|2022-08-12 04:20:00|38258.4|38238.4|38258.7|38238.7|38282.7|38250.2|38250.2|38203.7|426
1660278300000|2022-08-12 04:25:00|38259.4|38239.4|38252.8|38232.8|38290.9|38248.1|38248.3|38200.8|355
1660278600000|2022-08-12 04:30:00|38255.5|38235.5|38259.4|38239.4|38285.1|38249.6|38251.5|38207.9|416
1660278900000|2022-08-12 04:35:00|38259.5|38239.5|38259.8|38239.8|38284.1|38245.9|38249.2|38198.3|325
1660279200000|2022-08-12 04:40:00|38260.4|38240.4|38276.8|38256.8|38298.2|38259.4|38256.4|38223.9|400
1660279500000|2022-08-12 04:45:00|38277.4|38257.4|38268.7|38248.7|38295.9|38261.9|38266.5|38215.2|384
1660279800000|2022-08-12 04:50:00|38268.3|38248.3|38268.3|38248.3|38296.9|38257.2|38263|38202.6|344
1660280100000|2022-08-12 04:55:00|38269.1|38249.1|38278.3|38228.3|38300.3|38258.2|38263.2|38214.4|437
1660280400000|2022-08-12 05:00:00|38279.1|38229.1|38280.8|38230.8|38302|38258.2|38253.2|38198.1|469
1660280700000|2022-08-12 05:05:00|38283.6|38233.6|38282.4|38232.4|38302.5|38259.9|38261.7|38202.6|517
1660281000000|2022-08-12 05:10:00|38284.1|38234.1|38272.7|38252.7|38303.2|38263.3|38266.4|38214.1|507
1660281300000|2022-08-12 05:15:00|38273.1|38253.1|38271.5|38251.5|38303.4|38267.4|38263.2|38216|485
1660281600000|2022-08-12 05:20:00|38268.3|38248.3|38255.3|38235.3|38298.3|38254.6|38249.3|38202.9|604
1660281900000|2022-08-12 05:25:00|38255|38235|38257|38237|38271.5|38245.6|38240.7|38187.4|530
1660282200000|2022-08-12 05:30:00|38256.4|38236.4|38252|38232|38277.4|38248.5|38247.7|38203.5|603
1660282500000|2022-08-12 05:35:00|38251.6|38231.6|38248|38228|38274.6|38239|38238.8|38196|575
1660282800000|2022-08-12 05:40:00|38249.7|38229.7|38250.1|38230.1|38265.1|38245.1|38239.9|38219.9|583
1660283100000|2022-08-12 05:45:00|38250|38230|38261.2|38241.2|38285.9|38247.5|38245.4|38196.3|549
1660283400000|2022-08-12 05:50:00|38260.5|38240.5|38267.7|38247.7|38278.2|38258.2|38252.9|38232.9|592
1660283700000|2022-08-12 05:55:00|38267.4|38247.4|38290.4|38249|38312.4|38269.1|38265.3|38232.5|458
1660284000000|2022-08-12 06:00:00|38292.3|38254|38288.8|38238.8|38302|38262.1|38273.6|38216.9|946
1660284300000|2022-08-12 06:05:00|38273.5|38253.5|38268.3|38248.3|38300.4|38258.1|38262.2|38208.9|753
1660284600000|2022-08-12 06:10:00|38268.5|38248.5|38243.3|38223.3|38268.6|38248.6|38242.3|38222.3|696
1660284900000|2022-08-12 06:15:00|38243.4|38223.4|38247.9|38227.9|38256.7|38236.7|38243.4|38223.4|667
1660285200000|2022-08-12 06:20:00|38247.7|38227.7|38264.9|38244.9|38266.9|38246.9|38247.7|38227.7|535
1660285500000|2022-08-12 06:25:00|38265|38245|38287.9|38267.9|38291.1|38271.1|38263.4|38243.4|612
1660285800000|2022-08-12 06:30:00|38288.3|38268.3|38286|38266|38295.3|38275.3|38280|38260|713
1660286100000|2022-08-12 06:35:00|38285.9|38265.9|38289.2|38269.2|38297.1|38277.1|38283.4|38263.4|667
1660286400000|2022-08-12 06:40:00|38286.8|38266.8|38279.7|38259.7|38296.1|38276.1|38270.7|38250.7|609
1660286700000|2022-08-12 06:45:00|38280.1|38260.1|38279.6|38259.6|38284.8|38264.8|38268|38248|654
1660287000000|2022-08-12 06:50:00|38280|38260|38281.2|38261.2|38282.6|38262.6|38270.3|38250.3|611
1660287300000|2022-08-12 06:55:00|38280.9|38260.9|38300.8|38280.8|38308.6|38288.6|38275.8|38255.8|767
1660287600000|2022-08-12 07:00:00|38301.5|38281.5|38293.6|38273.6|38319|38299|38293.6|38273.6|831
1660287900000|2022-08-12 07:05:00|38294|38274|38267.8|38247.8|38305.3|38285.3|38257.3|38237.3|831
1660288200000|2022-08-12 07:10:00|38269.2|38249.2|38243.6|38223.6|38271.2|38251.2|38238.6|38218.6|780
1660288500000|2022-08-12 07:15:00|38242|38222|38249.4|38229.4|38253.7|38233.7|38237.3|38217.3|672
1660288800000|2022-08-12 07:20:00|38249.3|38229.3|38320.3|38300.3|38323.2|38303.2|38246.6|38226.6|773
1660289100000|2022-08-12 07:25:00|38321.3|38301.3|38289.9|38269.9|38340.7|38320.7|38282.4|38262.4|912
1660289400000|2022-08-12 07:30:00|38288.4|38268.4|38267.1|38247.1|38289.4|38269.4|38250.9|38230.9|769
1660289700000|2022-08-12 07:35:00|38266.5|38246.5|38284.6|38264.6|38285.7|38265.7|38263|38243|827
1660290000000|2022-08-12 07:40:00|38284|38264|38266.2|38246.2|38287.3|38267.3|38261.8|38241.8|785
1660290300000|2022-08-12 07:45:00|38267|38247|38304.3|38284.3|38306.1|38286.1|38266.7|38246.7|754
1660290600000|2022-08-12 07:50:00|38304.7|38284.7|38317.9|38297.9|38325.2|38305.2|38289.8|38269.8|724
1660290900000|2022-08-12 07:55:00|38317.7|38297.7|38302.3|38282.3|38333.8|38313.8|38296|38276|786
1660291200000|2022-08-12 08:00:00|38303.1|38283.1|38309.6|38289.6|38336.5|38316.5|38302.7|38282.7|857
1660291500000|2022-08-12 08:05:00|38307.7|38287.7|38312.9|38292.9|38322.1|38302.1|38305.7|38285.7|746
1660291800000|2022-08-12 08:10:00|38313.7|38293.7|38315.3|38295.3|38325.2|38305.2|38306.3|38286.3|743
1660292100000|2022-08-12 08:15:00|38315|38295|38324.2|38304.2|38338|38318|38309.6|38289.6|669
1660292400000|2022-08-12 08:20:00|38324|38304|38321.2|38301.2|38331.3|38311.3|38318.4|38298.4|685
1660292700000|2022-08-12 08:25:00|38321.1|38301.1|38318.3|38298.3|38325.7|38305.7|38309.5|38289.5|679
1660293000000|2022-08-12 08:30:00|38319.2|38299.2|38304.6|38284.6|38319.6|38299.6|38297.3|38277.3|744
1660293300000|2022-08-12 08:35:00|38304.7|38284.7|38285.6|38265.6|38308.1|38288.1|38276.5|38256.5|719
1660293600000|2022-08-12 08:40:00|38286.2|38266.2|38285.5|38265.5|38289.6|38269.6|38275.7|38255.7|702
1660293900000|2022-08-12 08:45:00|38285.6|38265.6|38254.8|38234.8|38290.6|38270.6|38253|38233|714
1660294200000|2022-08-12 08:50:00|38255|38235|38238.3|38218.3|38264|38244|38230.8|38210.8|761
1660294500000|2022-08-12 08:55:00|38236.2|38216.2|38165.5|38145.5|38240.2|38220.2|38163|38143|805
1660294800000|2022-08-12 09:00:00|38164.2|38144.2|38235.2|38215.2|38237.1|38217.1|38121|38101|846
1660295100000|2022-08-12 09:05:00|38235|38215|38259.2|38239.2|38265.7|38245.7|38233.6|38213.6|727
1660295400000|2022-08-12 09:10:00|38260|38240|38245.3|38225.3|38265.7|38245.7|38241|38221|586
1660295700000|2022-08-12 09:15:00|38244.5|38224.5|38253.6|38233.6|38256.7|38236.7|38226.7|38206.7|642
1660296000000|2022-08-12 09:20:00|38253.7|38233.7|38251.8|38231.8|38255.4|38235.4|38239.2|38219.2|649
1660296300000|2022-08-12 09:25:00|38250.4|38230.4|38204.1|38184.1|38254.6|38234.6|38198.3|38178.3|856
1660296600000|2022-08-12 09:30:00|38201.4|38181.4|38186.9|38166.9|38211.1|38191.1|38181|38161|838
1660296900000|2022-08-12 09:35:00|38186.5|38166.5|38196.7|38176.7|38199.1|38179.1|38182|38162|668
1660297200000|2022-08-12 09:40:00|38197.2|38177.2|38205.4|38185.4|38215.2|38195.2|38196.1|38176.1|581
1660297500000|2022-08-12 09:45:00|38206|38186|38188.1|38168.1|38207.2|38187.2|38184.8|38164.8|679
1660297800000|2022-08-12 09:50:00|38187.9|38167.9|38160.3|38140.3|38188.8|38168.8|38141.9|38121.9|824
1660298100000|2022-08-12 09:55:00|38160.5|38140.5|38191.1|38171.1|38202|38182|38156.1|38136.1|734
1660298400000|2022-08-12 10:00:00|38190.7|38170.7|38196.6|38176.6|38208.5|38188.5|38186.3|38166.3|852
1660298700000|2022-08-12 10:05:00|38197.7|38177.7|38210.6|38190.6|38214.3|38194.3|38192.8|38172.8|786
1660299000000|2022-08-12 10:10:00|38209.5|38189.5|38197|38177|38231.3|38211.3|38169.4|38149.4|820
1660299300000|2022-08-12 10:15:00|38196.9|38176.9|38240.2|38220.2|38250.6|38230.6|38195.5|38175.5|834
1660299600000|2022-08-12 10:20:00|38240.1|38220.1|38241.6|38221.6|38258.1|38238.1|38220.1|38200.1|762
1660299900000|2022-08-12 10:25:00|38241.8|38221.8|38249|38229|38250.2|38230.2|38238.8|38218.8|661
1660300200000|2022-08-12 10:30:00|38249.9|38229.9|38261.9|38241.9|38270.9|38250.9|38242.4|38222.4|720
1660300500000|2022-08-12 10:35:00|38260.5|38240.5|38268.4|38248.4|38281.5|38261.5|38259.3|38239.3|703
1660300800000|2022-08-12 10:40:00|38266.1|38246.1|38267.9|38247.9|38283.5|38263.5|38263.9|38243.9|706
1660301100000|2022-08-12 10:45:00|38267.4|38247.4|38259.7|38239.7|38267.6|38247.6|38212.5|38192.5|859
1660301400000|2022-08-12 10:50:00|38258.8|38238.8|38216|38196|38270.3|38250.3|38211.4|38191.4|837
1660301700000|2022-08-12 10:55:00|38215.9|38195.9|38211.6|38191.6|38236.5|38216.5|38208.7|38188.7|796
1660302000000|2022-08-12 11:00:00|38211.3|38191.3|38215.3|38195.3|38231.2|38211.2|38203.8|38183.8|861
1660302300000|2022-08-12 11:05:00|38215.2|38195.2|38169.7|38149.7|38218.9|38198.9|38160.3|38140.3|863
1660302600000|2022-08-12 11:10:00|38169.4|38149.4|38147.7|38127.7|38182|38162|38139.5|38119.5|810
1660302900000|2022-08-12 11:15:00|38147.6|38127.6|38182.7|38162.7|38184|38164|38142.7|38122.7|729
1660303200000|2022-08-12 11:20:00|38183.9|38163.9|38195.5|38175.5|38218.6|38198.6|38183.5|38163.5|806
1660303500000|2022-08-12 11:25:00|38195.4|38175.4|38196.1|38176.1|38204|38184|38178.7|38158.7|733
1660303800000|2022-08-12 11:30:00|38196.2|38176.2|38186.4|38166.4|38203.8|38183.8|38179.3|38159.3|712
1660304100000|2022-08-12 11:35:00|38186.2|38166.2|38184.9|38164.9|38192.7|38172.7|38176.5|38156.5|782
1660304400000|2022-08-12 11:40:00|38184.5|38164.5|38173.3|38153.3|38198.7|38178.7|38162.7|38142.7|759
1660304700000|2022-08-12 11:45:00|38173.4|38153.4|38165.6|38145.6|38184.5|38164.5|38153.2|38133.2|767
1660305000000|2022-08-12 11:50:00|38168.3|38148.3|38176.5|38156.5|38187.1|38167.1|38149.7|38129.7|834
1660305300000|2022-08-12 11:55:00|38175.7|38155.7|38183.5|38163.5|38186|38166|38143.6|38123.6|861
1660305600000|2022-08-12 12:00:00|38182.6|38162.6|38189.4|38169.4|38211.4|38191.4|38172.1|38152.1|843
1660305900000|2022-08-12 12:05:00|38189.1|38169.1|38181.5|38161.5|38198.4|38178.4|38171.8|38151.8|733
1660306200000|2022-08-12 12:10:00|38178|38158|38152.1|38132.1|38181.6|38161.6|38147.5|38127.5|768
1660306500000|2022-08-12 12:15:00|38151.9|38131.9|38133.1|38113.1|38156.4|38136.4|38130.6|38110.6|745
1660306800000|2022-08-12 12:20:00|38134.7|38114.7|38075.3|38055.3|38147.5|38127.5|38059.3|38039.3|864
1660307100000|2022-08-12 12:25:00|38075.7|38055.7|38096.7|38076.7|38109.9|38089.9|38072.5|38052.5|835
1660307400000|2022-08-12 12:30:00|38094.8|38074.8|38118.8|38098.8|38120.6|38100.6|38088.3|38068.3|854
1660307700000|2022-08-12 12:35:00|38119|38099|38105.6|38085.6|38135.9|38115.9|38102.9|38082.9|830
1660308000000|2022-08-12 12:40:00|38112.5|38092.5|38149.7|38129.7|38162|38142|38103.7|38083.7|910
1660308300000|2022-08-12 12:45:00|38149.5|38129.5|38194.1|38174.1|38199.2|38179.2|38138.9|38118.9|926
1660308600000|2022-08-12 12:50:00|38194|38174|38173.9|38153.9|38195|38175|38154.1|38134.1|824
1660308900000|2022-08-12 12:55:00|38174.6|38154.6|38206.8|38186.8|38210.6|38190.6|38174.6|38154.6|801
1660309200000|2022-08-12 13:00:00|38206.5|38186.5|38201.1|38181.1|38218.7|38198.7|38189.1|38169.1|856
1660309500000|2022-08-12 13:05:00|38201.8|38181.8|38253.3|38233.3|38256.8|38236.8|38195.1|38175.1|731
1660309800000|2022-08-12 13:10:00|38253.2|38233.2|38230|38210|38278.3|38258.3|38225.4|38205.4|822
1660310100000|2022-08-12 13:15:00|38228.3|38208.3|38225.5|38205.5|38236.9|38216.9|38212.7|38192.7|717
1660310400000|2022-08-12 13:20:00|38226.5|38206.5|38214.6|38194.6|38250.1|38230.1|38211|38191|796
1660310700000|2022-08-12 13:25:00|38213.9|38193.9|38230.4|38210.4|38233.1|38213.1|38206|38186|865
1660311000000|2022-08-12 13:30:00|38231.4|38211.4|38247.2|38227.2|38263.5|38243.5|38218.4|38198.4|974
1660311300000|2022-08-12 13:35:00|38244|38224|38246.5|38226.5|38247.1|38227.1|38229.5|38209.5|922
1660311600000|2022-08-12 13:40:00|38247.5|38227.5|38243.6|38223.6|38247.5|38227.5|38223.8|38203.8|908
1660311900000|2022-08-12 13:45:00|38244.5|38224.5|38257.8|38237.8|38280.5|38260.5|38237.3|38217.3|878
1660312200000|2022-08-12 13:50:00|38256.8|38236.8|38217.7|38197.7|38264.8|38244.8|38216.8|38196.8|894
1660312500000|2022-08-12 13:55:00|38220.8|38200.8|38216.7|38196.7|38227.2|38207.2|38204.8|38184.8|925
1660312800000|2022-08-12 14:00:00|38228.4|38208.4|38316.8|38296.8|38339.8|38319.8|38228.4|38198.6|1137
1660313100000|2022-08-12 14:05:00|38315.3|38295.3|38299.7|38279.7|38379.2|38326.4|38276.4|38256.4|1087
1660313400000|2022-08-12 14:10:00|38297.3|38277.3|38287|38267|38314|38294|38261.2|38241.2|1019
1660313700000|2022-08-12 14:15:00|38287.1|38267.1|38270.6|38250.6|38302.9|38282.9|38258.6|38238.6|1001
1660314000000|2022-08-12 14:20:00|38270.7|38250.7|38318|38298|38331.5|38311.5|38267.9|38247.9|1024
1660314300000|2022-08-12 14:25:00|38316.4|38296.4|38337|38317|38341|38321|38305.3|38285.3|1041
1660314600000|2022-08-12 14:30:00|38337.1|38317.1|38334.3|38314.3|38364.5|38344.5|38325.1|38305.1|1071
1660314900000|2022-08-12 14:35:00|38332.1|38312.1|38392.8|38372.8|38396.7|38376.7|38331|38311|1092
1660315200000|2022-08-12 14:40:00|38392.4|38372.4|38375.6|38355.6|38404|38384|38372.6|38352.6|995
1660315500000|2022-08-12 14:45:00|38374.8|38354.8|38398.7|38378.7|38414.2|38394.2|38358|38338|974
1660315800000|2022-08-12 14:50:00|38397.6|38377.6|38502.2|38482.2|38507.5|38487.5|38393.6|38373.6|990
1660316100000|2022-08-12 14:55:00|38501.6|38481.6|38469.7|38449.7|38526|38506|38466.8|38446.8|1019
1660316400000|2022-08-12 15:00:00|38470.3|38450.3|38460.8|38440.8|38505.7|38485.7|38433.2|38413.2|987
1660316700000|2022-08-12 15:05:00|38460.9|38440.9|38439.3|38419.3|38461.1|38441.1|38414.5|38394.5|852
1660317000000|2022-08-12 15:10:00|38438.5|38418.5|38419.7|38399.7|38441.4|38421.4|38413.1|38393.1|838
1660317300000|2022-08-12 15:15:00|38419.6|38399.6|38413.9|38393.9|38430.5|38410.5|38401.5|38381.5|937
1660317600000|2022-08-12 15:20:00|38413.5|38393.5|38415|38395|38418.6|38398.6|38384.8|38364.8|896
1660317900000|2022-08-12 15:25:00|38415.6|38395.6|38427.3|38407.3|38439.7|38419.7|38410.3|38390.3|769
1660318200000|2022-08-12 15:30:00|38428.5|38408.5|38434.3|38414.3|38444.3|38424.3|38422|38402|724
1660318500000|2022-08-12 15:35:00|38433.4|38413.4|38437.8|38417.8|38466.7|38418.2|38414.6|38371|737
1660318800000|2022-08-12 15:40:00|38436.3|38416.3|38420.8|38400.8|38472.6|38425.2|38407.5|38369.2|886
1660319100000|2022-08-12 15:45:00|38421.8|38401.8|38430.6|38410.6|38434.2|38414.2|38394.2|38354.6|795
1660319400000|2022-08-12 15:50:00|38430.8|38410.8|38390.4|38370.4|38436.1|38416.1|38387.6|38367.6|768
1660319700000|2022-08-12 15:55:00|38390.6|38370.6|38336.5|38316.5|38402.1|38382.1|38331|38311|727
1660320000000|2022-08-12 16:00:00|38336.9|38316.9|38325.7|38305.7|38357.2|38337.2|38321.8|38301.8|845
1660320300000|2022-08-12 16:05:00|38325.6|38305.6|38314.5|38294.5|38337.6|38317.6|38314.5|38294.5|701
1660320600000|2022-08-12 16:10:00|38315.3|38295.3|38330.6|38310.6|38334.9|38314.9|38314.5|38294.5|632
1660320900000|2022-08-12 16:15:00|38331.1|38311.1|38335|38315|38348.8|38328.8|38314.4|38294.4|722
1660321200000|2022-08-12 16:20:00|38335.2|38315.2|38339.1|38319.1|38353.2|38333.2|38330|38310|639
1660321500000|2022-08-12 16:25:00|38337.8|38317.8|38343.9|38323.9|38351.5|38331.5|38330.2|38310.2|610
1660321800000|2022-08-12 16:30:00|38344.1|38324.1|38340.2|38320.2|38353|38333|38337|38317|586
1660322100000|2022-08-12 16:35:00|38341.7|38321.7|38333.2|38313.2|38352.7|38332.7|38325.5|38305.5|507
1660322400000|2022-08-12 16:40:00|38332.1|38312.1|38323.5|38303.5|38339.5|38319.5|38322.1|38302.1|583
1660322700000|2022-08-12 16:45:00|38323|38303|38311.6|38291.6|38328.4|38308.4|38306.2|38286.2|639
1660323000000|2022-08-12 16:50:00|38312.3|38292.3|38328.6|38308.6|38330.5|38310.5|38302.9|38282.9|590
1660323300000|2022-08-12 16:55:00|38327.6|38307.6|38345.1|38325.1|38346.9|38326.9|38317.9|38297.9|602
1660323600000|2022-08-12 17:00:00|38345.8|38325.8|38298|38278|38352.6|38332.6|38293.5|38273.5|638
1660323900000|2022-08-12 17:05:00|38297.7|38277.7|38281|38261|38302|38282|38275.1|38255.1|682
1660324200000|2022-08-12 17:10:00|38280.3|38260.3|38254.9|38234.9|38291.7|38271.7|38252|38232|624
1660324500000|2022-08-12 17:15:00|38248.2|38228.2|38224.9|38204.9|38258.6|38238.6|38220.3|38200.3|652
1660324800000|2022-08-12 17:20:00|38223.7|38203.7|38208.7|38188.7|38229.2|38209.2|38200.2|38180.2|582
1660325100000|2022-08-12 17:25:00|38209.6|38189.6|38216.3|38196.3|38216.5|38196.5|38205.4|38185.4|455
1660325400000|2022-08-12 17:30:00|38216.6|38196.6|38215.5|38195.5|38222.2|38202.2|38210.4|38190.4|528
1660325700000|2022-08-12 17:35:00|38215.7|38195.7|38218.2|38198.2|38223.4|38203.4|38203.2|38183.2|535
1660326000000|2022-08-12 17:40:00|38215.8|38195.8|38223.5|38203.5|38225.2|38205.2|38215.4|38195.4|498
1660326300000|2022-08-12 17:45:00|38222.9|38202.9|38207.5|38187.5|38226.9|38206.9|38206.8|38186.8|417
1660326600000|2022-08-12 17:50:00|38207.8|38187.8|38222.7|38202.7|38229.8|38209.8|38205.8|38185.8|544
1660326900000|2022-08-12 17:55:00|38222.4|38202.4|38235.1|38215.1|38235.1|38215.1|38216.6|38196.6|504
1660327200000|2022-08-12 18:00:00|38235.4|38215.4|38208.2|38188.2|38239.4|38219.4|38205.9|38185.9|528
1660327500000|2022-08-12 18:05:00|38208.3|38188.3|38200|38180|38209|38189|38198.4|38178.4|555
1660327800000|2022-08-12 18:10:00|38199.9|38179.9|38185.8|38165.8|38207.9|38187.9|38184.8|38164.8|496
1660328100000|2022-08-12 18:15:00|38185.7|38165.7|38186|38166|38193.7|38173.7|38178.1|38158.1|381
1660328400000|2022-08-12 18:20:00|38185.4|38165.4|38196.1|38176.1|38197.6|38177.6|38181.8|38161.8|434
1660328700000|2022-08-12 18:25:00|38195.7|38175.7|38196.3|38176.3|38199.5|38179.5|38179|38159|424
1660329000000|2022-08-12 18:30:00|38198.2|38178.2|38204.8|38184.8|38212.2|38192.2|38176.9|38156.9|774
1660329300000|2022-08-12 18:35:00|38204.9|38184.9|38208|38188|38213.8|38193.8|38196.5|38176.5|496
1660329600000|2022-08-12 18:40:00|38207.6|38187.6|38199|38179|38211.9|38191.9|38195.6|38175.6|498
1660329900000|2022-08-12 18:45:00|38199.8|38179.8|38199.5|38179.5|38208.5|38188.5|38198.2|38178.2|425
1660330200000|2022-08-12 18:50:00|38199.8|38179.8|38204.2|38184.2|38207.7|38187.7|38195.5|38175.5|482
1660330500000|2022-08-12 18:55:00|38204.4|38184.4|38199.3|38179.3|38207.5|38187.5|38195.1|38175.1|572
1660330800000|2022-08-12 19:00:00|38203.5|38183.5|38218.9|38198.9|38223.1|38203.1|38195.2|38175.2|595
1660331100000|2022-08-12 19:05:00|38217.5|38197.5|38212|38192|38223|38203|38202.5|38182.5|526
1660331400000|2022-08-12 19:10:00|38210.5|38190.5|38211.4|38191.4|38214.1|38194.1|38200.3|38180.3|510
1660331700000|2022-08-12 19:15:00|38211.5|38191.5|38205.8|38185.8|38219.1|38199.1|38202.5|38182.5|582
1660332000000|2022-08-12 19:20:00|38204.9|38184.9|38209.7|38189.7|38216.9|38196.9|38204.2|38184.2|529
1660332300000|2022-08-12 19:25:00|38209.4|38189.4|38209.7|38189.7|38222.2|38202.2|38208.8|38188.8|384
1660332600000|2022-08-12 19:30:00|38210.4|38190.4|38210.4|38190.4|38218.8|38198.8|38206.8|38186.8|455
1660332900000|2022-08-12 19:35:00|38210.2|38190.2|38205.2|38185.2|38234.5|38198.8|38202.8|38149|495
1660333200000|2022-08-12 19:40:00|38205.4|38185.4|38204.4|38184.4|38237|38190.9|38202.1|38147|462
1660333500000|2022-08-12 19:45:00|38204.5|38184.5|38197.8|38177.8|38232.4|38191.8|38195.7|38150.9|416
1660333800000|2022-08-12 19:50:00|38197.5|38177.5|38202.2|38182.2|38228|38185.1|38195|38140|456
1660334100000|2022-08-12 19:55:00|38207|38187|38220.8|38200.8|38248|38202.5|38200.7|38151|662
1660334400000|2022-08-12 20:00:00|38221.1|38201.1|38216.2|38196.2|38251.6|38212.9|38213.4|38163|589
1660334700000|2022-08-12 20:05:00|38216.6|38196.6|38230.8|38210.8|38262|38219.4|38216.5|38165.9|380
1660335000000|2022-08-12 20:10:00|38231.5|38211.5|38231.8|38211.8|38260|38218.6|38223.3|38166|283
1660335300000|2022-08-12 20:15:00|38231.1|38211.1|38270.7|38220.7|38291|38232.8|38230.9|38195.9|320
1660335600000|2022-08-12 20:20:00|38270.6|38220.6|38268.9|38218.9|38321.8|38266.7|38261.3|38211.3|381
1660335900000|2022-08-12 20:25:00|38266.1|38216.1|38269.8|38219.8|38309|38228.7|38262.7|38188|336
1660336200000|2022-08-12 20:30:00|38269.7|38219.7|38275.6|38225.6|38318|38229|38266.6|38185|309
1660336500000|2022-08-12 20:35:00|38276.2|38226.2|38269|38219|38318.8|38238.8|38251.3|38183.7|229
1660336800000|2022-08-12 20:40:00|38269.3|38219.3|38324|38204|38324|38251.5|38253.5|38188|225
1660337100000|2022-08-12 20:45:00|38300|38250|38348.7|38298.7|38408.7|38307.6|38287.9|38208.7|286
1660337400000|2022-08-12 20:50:00|38382.1|38262.1|38318|38268|38408|38313|38299.9|38231.5|100
1660337700000|2022-08-12 20:55:00|38357.7|38237.7|38353.7|38233.7|38361.1|38241.1|38325.2|38205.2|188
1660507200000|2022-08-14 20:00:00|38410.1|38265.1|38410.1|38265.1|38410.1|38265.1|38410.1|38265.1|1
1660508100000|2022-08-14 20:15:00|38398|38253|38398|38253|38398|38253|38398|38253|1
1660509000000|2022-08-14 20:30:00|38373.4|38228.4|38367.2|38222.2|38373.4|38228.4|38367.2|38222.2|2
1660510500000|2022-08-14 20:55:00|38331.5|38186.5|38331.5|38186.5|38331.5|38186.5|38331.5|38186.5|1
1660510800000|2022-08-14 21:00:00|38361.2|38216.2|38366.9|38221.9|38370.9|38225.9|38361.2|38216.2|7
1660511100000|2022-08-14 21:05:00|38365.5|38220.5|38336.5|38216.5|38366.9|38234.4|38336.5|38201|17
1660511400000|2022-08-14 21:10:00|38338|38218|38329.5|38209.5|38358.6|38238.6|38313.5|38193.5|121
1660511700000|2022-08-14 21:15:00|38322.8|38202.8|38322.6|38202.6|38327|38207|38312.2|38192.2|108
1660512000000|2022-08-14 21:20:00|38310.7|38190.7|38309.2|38189.2|38322.6|38202.6|38309.2|38189.2|43
1660512300000|2022-08-14 21:25:00|38309.1|38189.1|38306.7|38186.7|38323.6|38203.6|38296.2|38176.2|93
1660512600000|2022-08-14 21:30:00|38309|38189|38308.4|38188.4|38320.2|38200.2|38301|38181|183
1660512900000|2022-08-14 21:35:00|38311.2|38191.2|38303.6|38183.6|38315.8|38195.8|38254.5|38134.5|149
1660513200000|2022-08-14 21:40:00|38305.8|38185.8|38317.1|38197.1|38322.6|38202.6|38300.4|38180.4|133
1660513500000|2022-08-14 21:45:00|38317|38197|38313.5|38193.5|38322.9|38202.9|38308.1|38188.1|160
1660513800000|2022-08-14 21:50:00|38313.6|38193.6|38309.3|38189.3|38321.6|38201.6|38304|38184|164
1660514100000|2022-08-14 21:55:00|38309.5|38189.5|38309.3|38189.3|38320.3|38200.3|38305.1|38185.1|144
1660514400000|2022-08-14 22:00:00|38308.8|38188.8|38306.8|38186.8|38322|38202|38298.5|38178.5|345
1660514700000|2022-08-14 22:05:00|38303.3|38183.3|38312.5|38192.5|38336.5|38216.5|38287.4|38167.4|320
1660515000000|2022-08-14 22:10:00|38313.3|38193.3|38307.8|38187.8|38335.2|38215.2|38302.3|38182.3|381
1660515300000|2022-08-14 22:15:00|38308.8|38188.8|38311.2|38191.2|38332.4|38214.3|38290.7|38181.3|456
1660515600000|2022-08-14 22:20:00|38310.7|38190.7|38313.7|38193.7|38327.6|38240|38259.5|38182.1|421
1660515900000|2022-08-14 22:25:00|38312.5|38192.5|38309.9|38189.9|38329.6|38228.1|38278.1|38186.6|475
1660516200000|2022-08-14 22:30:00|38304.2|38193.7|38317.5|38202.5|38334.9|38231.7|38276.9|38189.9|563
1660516500000|2022-08-14 22:35:00|38321.2|38202|38312.4|38203.4|38334.6|38238.5|38258.5|38191.1|475
1660516800000|2022-08-14 22:40:00|38313.4|38203.8|38332.5|38212.5|38349.8|38229.8|38275.8|38175.5|430
1660517100000|2022-08-14 22:45:00|38331.9|38211.9|38332.3|38212.3|38335.3|38219|38318|38203.1|411
1660517400000|2022-08-14 22:50:00|38335.9|38215.9|38334.8|38214.8|38336.8|38217.5|38323.8|38203.8|327
1660517700000|2022-08-14 22:55:00|38335|38215|38333.1|38213.1|38337.8|38217.8|38330.2|38210.2|270
1660518000000|2022-08-14 23:00:00|38327.4|38218.2|38337.1|38219.7|38347.1|38266|38286|38207.1|463
1660518300000|2022-08-14 23:05:00|38338.9|38218.9|38329|38209|38342.8|38245.4|38295.4|38202.6|507
1660518600000|2022-08-14 23:10:00|38329.2|38209.2|38335.7|38215.7|38343.2|38227.1|38312.4|38202.7|495
1660518900000|2022-08-14 23:15:00|38336.7|38216.7|38337.5|38217.5|38342.2|38263.5|38282.5|38206|459
1660519200000|2022-08-14 23:20:00|38337.1|38217.1|38334.4|38214.4|38344.1|38228.6|38324|38204|485
1660519500000|2022-08-14 23:25:00|38334.6|38214.6|38339.8|38219.8|38346.2|38240.5|38333.4|38213.9|381
1660519800000|2022-08-14 23:30:00|38340|38220|38325.5|38205.5|38343.4|38225.7|38302.3|38196.5|508
1660520100000|2022-08-14 23:35:00|38325.6|38205.6|38328.5|38208.5|38344.4|38254.5|38274.5|38198.9|343
1660520400000|2022-08-14 23:40:00|38328.6|38208.6|38340.2|38220.2|38340.5|38224.5|38317.9|38199.6|350
1660520700000|2022-08-14 23:45:00|38339.9|38219.9|38333|38213|38344.7|38238|38311.4|38194.3|460
1660521000000|2022-08-14 23:50:00|38334.7|38214.7|38344.5|38224.5|38345.7|38250.1|38300.1|38202|431
1660521300000|2022-08-14 23:55:00|38340.6|38225.3|38356.1|38236.1|38359.5|38239.5|38330.6|38216.6|464
1660521600000|2022-08-15 00:00:00|38355.8|38235.8|38332.4|38224.3|38355.9|38256|38276|38205.6|821
1660521900000|2022-08-15 00:05:00|38331.8|38225.9|38321.2|38207.1|38350.2|38268.5|38288.5|38189.6|708
1660522200000|2022-08-15 00:10:00|38321.8|38206|38325.7|38216.7|38335.9|38256|38272|38200.3|733
1660522500000|2022-08-15 00:15:00|38315.8|38215.2|38303.5|38205.1|38334.8|38219.4|38291|38193.3|698
1660522800000|2022-08-15 00:20:00|38306.9|38202.3|38313.9|38193.9|38330.3|38230.4|38280.4|38189.5|666
1660523100000|2022-08-15 00:25:00|38314.1|38194.9|38261.6|38175.6|38317|38218.6|38236.8|38168.7|736
1660523400000|2022-08-15 00:30:00|38262.3|38174.6|38242.1|38192.1|38269.3|38211.1|38219|38164|612
1660523700000|2022-08-15 00:35:00|38241.5|38191.5|38239.4|38189.4|38263.7|38209.6|38220.7|38157.9|540
1660524000000|2022-08-15 00:40:00|38239.6|38189.6|38263.3|38188|38279|38212.7|38221.1|38159|537
1660524300000|2022-08-15 00:45:00|38263.4|38188.6|38227.8|38207.8|38270.5|38216.3|38227.1|38165.5|567
1660524600000|2022-08-15 00:50:00|38227.7|38207.7|38227.6|38177.6|38262.3|38208.4|38208.9|38152.3|700
1660524900000|2022-08-15 00:55:00|38227.7|38177.7|38213.3|38193.3|38254.1|38199.5|38205.3|38152.1|667
1660525200000|2022-08-15 01:00:00|38212.6|38192.6|38241.6|38162.2|38248|38195|38200.5|38144.3|640
1660525500000|2022-08-15 01:05:00|38242.3|38162.4|38238.6|38188.6|38256.9|38205.5|38215.4|38157.1|551
1660525800000|2022-08-15 01:10:00|38238.2|38188.2|38249.4|38199.4|38274.7|38212.8|38221.4|38155.1|621
1660526100000|2022-08-15 01:15:00|38249.5|38199.5|38238.6|38188.6|38264.7|38218.7|38219.1|38175.7|614
1660526400000|2022-08-15 01:20:00|38238.5|38188.5|38275.9|38201.4|38300.2|38233.9|38225.4|38169.8|771
1660526700000|2022-08-15 01:25:00|38263.9|38213.9|38274.6|38224.6|38303.6|38233.9|38246.4|38186.9|636
1660527000000|2022-08-15 01:30:00|38275.3|38225.3|38301.8|38204.7|38309|38251.3|38262.2|38191|701
1660527300000|2022-08-15 01:35:00|38299.6|38206.9|38261|38211|38304|38239|38242.1|38182.3|585
1660527600000|2022-08-15 01:40:00|38273.2|38199|38276.8|38195.5|38288.3|38232.6|38240.1|38181.8|628
1660527900000|2022-08-15 01:45:00|38277.7|38195.8|38266.3|38216.3|38297.1|38235.4|38246.3|38186.2|594
1660528200000|2022-08-15 01:50:00|38265.6|38215.6|38289.1|38199.3|38296.3|38246.2|38250|38191.7|542
1660528500000|2022-08-15 01:55:00|38286.6|38201.1|38261.4|38211.4|38287.5|38231.8|38245.9|38180.5|489
1660528800000|2022-08-15 02:00:00|38260.9|38210.9|38317.8|38221.3|38329.3|38251.8|38260.9|38190.6|827
1660529100000|2022-08-15 02:05:00|38317.7|38221.2|38325|38241.1|38338.1|38267.3|38287.3|38215.9|764
1660529400000|2022-08-15 02:10:00|38321.5|38240.7|38319.5|38235|38346.7|38281.9|38295|38226.7|709
1660529700000|2022-08-15 02:15:00|38320.5|38241.1|38335.2|38249.3|38339.3|38282.2|38301.3|38230.4|712
1660530000000|2022-08-15 02:20:00|38335.3|38251.8|38333.3|38243.7|38352.9|38269.1|38307.1|38225.8|634
1660530300000|2022-08-15 02:25:00|38332.4|38236.7|38327.3|38253.1|38343.7|38283.1|38302.4|38228.6|594
1660530600000|2022-08-15 02:30:00|38328.9|38250.9|38342.9|38256.4|38360.5|38283.5|38315.1|38243.1|654
1660530900000|2022-08-15 02:35:00|38341.4|38257.6|38344|38257.1|38357|38286.5|38306.4|38235.5|601
1660531200000|2022-08-15 02:40:00|38359.3|38248.8|38351.1|38268.2|38370|38293.4|38313|38248.8|619
1660531500000|2022-08-15 02:45:00|38350.7|38267.9|38366.7|38277.9|38379.6|38311.2|38329.9|38252.9|636
1660531800000|2022-08-15 02:50:00|38365.8|38277.4|38352.8|38265.6|38379.3|38288.1|38325.1|38250.7|594
1660532100000|2022-08-15 02:55:00|38357.8|38261|38322.4|38272.4|38357.8|38287.2|38307|38247.2|786
1660532400000|2022-08-15 03:00:00|38338.4|38256.9|38344.8|38263.9|38362.1|38294.2|38310|38235.4|536
1660532700000|2022-08-15 03:05:00|38344.7|38262.5|38339.8|38253.6|38364.2|38295|38299|38238.4|530
1660533000000|2022-08-15 03:10:00|38340.6|38254|38339.6|38257.9|38354.7|38279.6|38299.2|38240.3|600
1660533300000|2022-08-15 03:15:00|38342.6|38251.6|38345.7|38249.7|38350|38287|38307|38237.4|520
1660533600000|2022-08-15 03:20:00|38342.9|38251|38331.2|38250.8|38352.3|38280.5|38298.9|38232.8|498
1660533900000|2022-08-15 03:25:00|38332.3|38247.1|38325|38248.9|38340.5|38266.5|38303.1|38230.9|558
1660534200000|2022-08-15 03:30:00|38324.7|38247.8|38332.3|38254|38341.6|38273.7|38286.9|38223.4|625
1660534500000|2022-08-15 03:35:00|38333.9|38252.8|38328.3|38246.9|38342.6|38263.9|38306.2|38228.9|515
1660534800000|2022-08-15 03:40:00|38331.3|38241|38323.7|38243.8|38346.6|38278|38296.2|38225.8|505
1660535100000|2022-08-15 03:45:00|38325.7|38244.2|38298.1|38248.1|38334.3|38268.4|38282.6|38224.2|513
1660535400000|2022-08-15 03:50:00|38312|38233.8|38290.9|38240.9|38316.8|38258.1|38277.2|38222.8|417
1660535700000|2022-08-15 03:55:00|38304.5|38225.6|38307.5|38226.3|38316|38257.1|38271|38217.8|487
1660536000000|2022-08-15 04:00:00|38306.9|38225.2|38304|38229.7|38320|38249.2|38286.1|38213.1|487
1660536300000|2022-08-15 04:05:00|38305.6|38228.1|38286.2|38236.2|38317|38247.8|38286.2|38217.7|486
1660536600000|2022-08-15 04:10:00|38286.3|38236.3|38310.2|38218.9|38326.4|38252.8|38270|38209|495
1660536900000|2022-08-15 04:15:00|38311.3|38218.3|38296.9|38219.8|38311.3|38248.6|38265|38211.2|390
1660537200000|2022-08-15 04:20:00|38282.2|38232.2|38276.5|38226.5|38304.5|38249.4|38258.7|38207.8|413
1660537500000|2022-08-15 04:25:00|38291.1|38212.7|38294.8|38220.3|38307.6|38249|38262|38203.3|379
1660537800000|2022-08-15 04:30:00|38295.8|38219.1|38288|38213.5|38300.2|38243|38263|38203.6|369
1660538100000|2022-08-15 04:35:00|38275.7|38225.7|38297.6|38213.2|38299.4|38248|38264.9|38208.8|352
1660538400000|2022-08-15 04:40:00|38296.8|38214.1|38289.1|38239.1|38308.3|38254.3|38269|38207.4|427
1660538700000|2022-08-15 04:45:00|38288.8|38238.8|38293.8|38243.8|38314.7|38254|38272.7|38208.3|384
1660539000000|2022-08-15 04:50:00|38307.4|38233.3|38294.2|38244.2|38319.3|38263.6|38274|38212.1|513
1660539300000|2022-08-15 04:55:00|38296.3|38246.3|38305.7|38227.1|38319.7|38257.2|38272.1|38216.3|428
1660539600000|2022-08-15 05:00:00|38311.4|38227.5|38275.6|38255.6|38318|38267|38272|38220.1|493
1660539900000|2022-08-15 05:05:00|38274.4|38254.4|38292.2|38242.2|38315.7|38263.6|38272.7|38220.4|420
1660540200000|2022-08-15 05:10:00|38293|38243|38317|38243|38323.7|38276.5|38275.8|38221.9|521
1660540500000|2022-08-15 05:15:00|38304.4|38254.4|38292.8|38272.8|38326.7|38282.9|38285.4|38235|390
1660540800000|2022-08-15 05:20:00|38294|38274|38336.6|38260.2|38350.4|38305.3|38293.5|38234.7|456
1660541100000|2022-08-15 05:25:00|38336.8|38259.8|38326.9|38247.3|38348.9|38278.5|38297.3|38232.8|497
1660541400000|2022-08-15 05:30:00|38325.2|38250.4|38352.2|38269.9|38359.8|38311.5|38296.5|38236.7|622
1660541700000|2022-08-15 05:35:00|38351.8|38272.5|38349.9|38299.9|38392|38327.5|38318.8|38262.6|690
1660542000000|2022-08-15 05:40:00|38366.2|38288.1|38368.4|38291.3|38396|38330.2|38335.7|38272.7|593
1660542300000|2022-08-15 05:45:00|38367.5|38288.4|38370.1|38291.8|38385.3|38331|38336.6|38271.1|626
1660542600000|2022-08-15 05:50:00|38357.7|38307.7|38384.1|38288.5|38411.2|38313.4|38352.9|38269.9|604
1660542900000|2022-08-15 05:55:00|38401.1|38281.1|38379|38302.5|38407.8|38332.3|38349.1|38265.2|677
1660543200000|2022-08-15 06:00:00|38369.9|38319.9|38335.3|38315.3|38392.3|38333.3|38334.5|38280.1|841
1660543500000|2022-08-15 06:05:00|38335.2|38315.2|38341|38321|38373|38322.1|38320.1|38266.5|748
1660543800000|2022-08-15 06:10:00|38340.6|38320.6|38355|38335|38397|38344.2|38329.3|38284|782
1660544100000|2022-08-15 06:15:00|38351.8|38331.8|38350.4|38330.4|38389|38342.4|38344.6|38299.6|666
1660544400000|2022-08-15 06:20:00|38350.2|38330.2|38363.2|38343.2|38397|38344.3|38337.6|38292.5|672
1660544700000|2022-08-15 06:25:00|38364.6|38344.6|38460.5|38440.5|38492.8|38440.8|38364.6|38323.4|807
1660545000000|2022-08-15 06:30:00|38460.6|38440.6|38509|38459|38550.2|38486.5|38428.1|38408.1|951
1660545300000|2022-08-15 06:35:00|38508.4|38458.4|38524|38444.5|38541.4|38481.7|38492.2|38430.9|734
1660545600000|2022-08-15 06:40:00|38522.8|38443.9|38513|38427.2|38544.1|38466.2|38463.6|38398.1|818
1660545900000|2022-08-15 06:45:00|38509.5|38430.5|38496.9|38446.9|38522|38467|38476.1|38404.4|688
1660546200000|2022-08-15 06:50:00|38501|38451|38502.7|38452.7|38520.2|38473.5|38488.3|38425.2|755
1660546500000|2022-08-15 06:55:00|38504.6|38454.6|38508.6|38458.6|38531.6|38471.5|38476.2|38409.4|665
1660546800000|2022-08-15 07:00:00|38493.7|38473.7|38472.1|38452.1|38519.9|38473.7|38465.6|38410.4|770
1660547100000|2022-08-15 07:05:00|38475.2|38455.2|38493.6|38473.6|38523.1|38480|38470.7|38422.2|809
1660547400000|2022-08-15 07:10:00|38491.7|38471.7|38491.9|38471.9|38509.6|38489.6|38477.9|38447.1|898
1660547700000|2022-08-15 07:15:00|38492.4|38472.4|38526|38506|38526|38506|38488.8|38431.8|810
1660548000000|2022-08-15 07:20:00|38525.7|38505.7|38561|38541|38593.5|38555.8|38524.6|38475.5|829
1660548300000|2022-08-15 07:25:00|38560.1|38540.1|38567.3|38547.3|38584.4|38548.7|38517.8|38497.8|822
1660548600000|2022-08-15 07:30:00|38566.2|38546.2|38548.3|38528.3|38567.3|38547.3|38542.4|38522.4|652
1660548900000|2022-08-15 07:35:00|38547.9|38527.9|38551.7|38531.7|38577.8|38557.8|38539.9|38519.9|789
1660549200000|2022-08-15 07:40:00|38552.7|38532.7|38561.3|38541.3|38571.9|38551.9|38534.2|38514.2|802
1660549500000|2022-08-15 07:45:00|38560.5|38540.5|38610.1|38590.1|38620.5|38600.5|38552.3|38532.3|841
1660549800000|2022-08-15 07:50:00|38609.1|38589.1|38667.1|38647.1|38675.4|38655.4|38602|38582|812
1660550100000|2022-08-15 07:55:00|38669.1|38649.1|38656.7|38636.7|38687.1|38667.1|38653.7|38633.7|715
1660550400000|2022-08-15 08:00:00|38660|38640|38670|38650|38680.2|38660.2|38649.2|38629.2|733
1660550700000|2022-08-15 08:05:00|38668.4|38648.4|38677.2|38657.2|38680.7|38660.7|38653.3|38633.3|675
1660551000000|2022-08-15 08:10:00|38676.2|38656.2|38669.4|38649.4|38704.1|38684.1|38656.1|38636.1|732
1660551300000|2022-08-15 08:15:00|38671.2|38651.2|38692.5|38672.5|38701.6|38681.6|38669.1|38649.1|682
1660551600000|2022-08-15 08:20:00|38694.6|38674.6|38730.3|38710.3|38778.9|38758.9|38684.9|38664.9|760
1660551900000|2022-08-15 08:25:00|38730.7|38710.7|38777.4|38757.4|38955.6|38835.6|38729.5|38709.5|812
1660552200000|2022-08-15 08:30:00|38778.1|38758.1|38785.7|38765.7|38810.2|38786.4|38770.7|38734.8|780
1660552500000|2022-08-15 08:35:00|38785.8|38765.8|38768.2|38748.2|38790.3|38770.3|38752.1|38732.1|643
1660552800000|2022-08-15 08:40:00|38768.4|38748.4|38829.6|38809.6|38834.7|38814.7|38764.8|38744.8|867
1660553100000|2022-08-15 08:45:00|38829.4|38809.4|38864.2|38844.2|38873.2|38853.2|38821.5|38801.5|748
1660553400000|2022-08-15 08:50:00|38862.4|38842.4|38944.9|38924.9|39000.7|38959.9|38859.6|38839.6|868
1660553700000|2022-08-15 08:55:00|38945.1|38925.1|38932.4|38912.4|39069|39025.6|38929.1|38902.9|929
1660554000000|2022-08-15 09:00:00|38931.1|38911.1|38912|38892|38953.4|38933.4|38906|38886|834
1660554300000|2022-08-15 09:05:00|38912.9|38892.9|38933.1|38913.1|38943.1|38923.1|38899.4|38879.4|812
1660554600000|2022-08-15 09:10:00|38932.7|38912.7|38941.3|38921.3|38943.4|38923.4|38922.6|38902.6|757
1660554900000|2022-08-15 09:15:00|38942|38922|38995.7|38975.7|38999.8|38979.8|38922.8|38902.8|877
1660555200000|2022-08-15 09:20:00|38998.2|38978.2|39033.9|39013.9|39073.1|39053.1|38993.9|38973.9|829
1660555500000|2022-08-15 09:25:00|39034.8|39014.8|39053.4|39033.4|39096.1|39070|39016.3|38996.3|822
1660555800000|2022-08-15 09:30:00|39051.6|39031.6|39109.4|39089.4|39141|39105.4|39037.2|39011.9|859
1660556100000|2022-08-15 09:35:00|39108.4|39088.4|39029.4|39009.4|39110.1|39090.1|39023.8|38994.7|752
1660556400000|2022-08-15 09:40:00|39029.9|39009.9|39008.5|38988.5|39048.8|39028.8|39007.5|38987.5|729
1660556700000|2022-08-15 09:45:00|39008.6|38988.6|38999.8|38979.8|39024.2|39004.2|38980|38960|671
1660557000000|2022-08-15 09:50:00|38994.9|38974.9|39020.8|39000.8|39028.5|39008.5|38994.8|38974.8|705
1660557300000|2022-08-15 09:55:00|39020.1|39000.1|39044.1|39024.1|39056.5|39036.5|39016.2|38996.2|691
1660557600000|2022-08-15 10:00:00|39044|39024|39020.8|39000.8|39073.6|39028.8|39016.6|38966|805
1660557900000|2022-08-15 10:05:00|39019.2|38999.2|39040.7|39020.7|39077.3|39053.1|39019.2|38973|706
1660558200000|2022-08-15 10:10:00|39043.9|39023.9|39087.2|39067.2|39110.6|39082.8|39042.4|39022.4|728
1660558500000|2022-08-15 10:15:00|39087.3|39067.3|39072.1|39052.1|39105.7|39085.7|39067.3|39047.3|657
1660558800000|2022-08-15 10:20:00|39072.4|39052.4|39120.1|39100.1|39146.2|39126.2|39063.8|39043.8|841
1660559100000|2022-08-15 10:25:00|39120|39100|39153.7|39133.7|39157.3|39137.3|39107.1|39087.1|840
1660559400000|2022-08-15 10:30:00|39151.3|39131.3|39088.7|39068.7|39158.1|39138.1|39084.8|39064.8|911
1660559700000|2022-08-15 10:35:00|39088.2|39068.2|39085.2|39065.2|39114.3|39094.3|39073.4|39053.4|799
1660560000000|2022-08-15 10:40:00|39088.4|39068.4|39009|38989|39103|39083|38998.9|38978.9|783
1660560300000|2022-08-15 10:45:00|39009.2|38989.2|38986.2|38966.2|39015.7|38995.7|38984.5|38964.5|721
1660560600000|2022-08-15 10:50:00|38984.1|38964.1|38917.4|38897.4|38989|38969|38913.8|38893.8|794
1660560900000|2022-08-15 10:55:00|38917.2|38897.2|38943|38923|38961.7|38941.7|38912.2|38892.2|828
1660561200000|2022-08-15 11:00:00|38942.6|38922.6|39020.4|39000.4|39025|39005|38940.8|38920.8|913
1660561500000|2022-08-15 11:05:00|39021|39001|39056.8|39036.8|39069.3|39049.3|39020.9|38975|803
1660561800000|2022-08-15 11:10:00|39053.4|39033.4|39013.5|38993.5|39079.7|39043.3|39009.7|38989.7|777
1660562100000|2022-08-15 11:15:00|39013.4|38993.4|39016.6|38996.6|39021.6|39001.6|38997.2|38977.2|602
1660562400000|2022-08-15 11:20:00|39016.1|38996.1|39083.5|39063.5|39092.7|39072.7|39001.1|38946.9|780
1660562700000|2022-08-15 11:25:00|39084.1|39064.1|39105.3|39085.3|39116.4|39096.4|39072.6|39052.6|854
1660563000000|2022-08-15 11:30:00|39105.1|39085.1|39158.1|39138.1|39184|39143.2|39105.1|39085.1|752
1660563300000|2022-08-15 11:35:00|39160.1|39140.1|39114.8|39094.8|39165.8|39145.8|39114.5|39094.5|770
1660563600000|2022-08-15 11:40:00|39117.8|39097.8|39097|39077|39123.4|39103.4|39095.6|39075.6|670
1660563900000|2022-08-15 11:45:00|39096.7|39076.7|39091.9|39071.9|39107|39087|39080.4|39060.4|673
1660564200000|2022-08-15 11:50:00|39092|39072|39107|39087|39125.1|39105.1|39089.8|39069.8|750
1660564500000|2022-08-15 11:55:00|39103.2|39083.2|39090.6|39070.6|39112.6|39092.6|39078.5|39058.5|797
1660564800000|2022-08-15 12:00:00|39089.4|39069.4|39101.3|39081.3|39140.5|39095.6|39089.4|39046.4|799
1660565100000|2022-08-15 12:05:00|39099.8|39079.8|39106.1|39086.1|39131.7|39094.2|39091.6|39045.9|763
1660565400000|2022-08-15 12:10:00|39123.2|39073.2|39109|39089|39166.8|39117.2|39095|39051.2|936
1660565700000|2022-08-15 12:15:00|39108.9|39088.9|39139.5|39119.5|39162.8|39141.9|39100.5|39057.5|933
1660566000000|2022-08-15 12:20:00|39138.6|39118.6|39085.5|39065.5|39143|39119.1|39078|39026|975
1660566300000|2022-08-15 12:25:00|39085.4|39065.4|39089.1|39069.1|39108.7|39085.9|39076.1|39056.1|877
1660566600000|2022-08-15 12:30:00|39118.9|39041.4|39044.4|39024.4|39122.8|39078.2|39038.9|39012.7|1093
1660566900000|2022-08-15 12:35:00|39045.3|39025.3|39111.9|39091.9|39137.9|39098.4|39033|39013|978
1660567200000|2022-08-15 12:40:00|39111.6|39091.6|39143|39123|39154.4|39134.4|39105|39085|933
1660567500000|2022-08-15 12:45:00|39142.3|39122.3|39150.9|39130.9|39225.9|39205.9|39134.9|39094.9|968
1660567800000|2022-08-15 12:50:00|39150.8|39130.8|39138.3|39118.3|39193|39153|39137|39114.6|959
1660568100000|2022-08-15 12:55:00|39137.6|39117.6|39146.8|39126.8|39148.3|39128.3|39101.2|39058.3|944
1660568400000|2022-08-15 13:00:00|39146.2|39126.2|39147|39127|39177.4|39132.2|39117.6|39073.3|905
1660568700000|2022-08-15 13:05:00|39146.7|39126.7|39153.5|39133.5|39179.1|39159.1|39125.9|39083|853
1660569000000|2022-08-15 13:10:00|39155|39135|39156.3|39136.3|39186.4|39166.4|39148.6|39128.6|944
1660569300000|2022-08-15 13:15:00|39155.3|39135.3|39179.7|39159.7|39182.4|39162.4|39117.8|39097.8|901
1660569600000|2022-08-15 13:20:00|39180.4|39160.4|39130.9|39110.9|39181.1|39161.1|39117.2|39097.2|972
1660569900000|2022-08-15 13:25:00|39131.5|39111.5|39064.5|39044.5|39139|39113.1|39062.7|39025.2|968
1660570200000|2022-08-15 13:30:00|39065.4|39045.4|39068|39048|39096.3|39059.6|39036.8|39016.8|915
1660570500000|2022-08-15 13:35:00|39068.9|39048.9|39098|39078|39101.8|39081.8|39059.7|39039.7|794
1660570800000|2022-08-15 13:40:00|39098.4|39078.4|39133.6|39113.6|39134.8|39114.8|39093.5|39073.5|828
1660571100000|2022-08-15 13:45:00|39134|39114|39142.7|39122.7|39171.7|39151.7|39121.7|39089.3|887
1660571400000|2022-08-15 13:50:00|39141.2|39121.2|39132.7|39112.7|39184.4|39164.4|39124.7|39104.7|1051
1660571700000|2022-08-15 13:55:00|39131.3|39111.3|39128.7|39108.7|39148.2|39128.2|39106.5|39086.5|914
1660572000000|2022-08-15 14:00:00|39127.5|39107.5|39121.2|39101.2|39140.7|39120.7|39119.9|39099.9|825
1660572300000|2022-08-15 14:05:00|39121.5|39101.5|39123.1|39103.1|39159.8|39139.8|39112.3|39092.3|868
1660572600000|2022-08-15 14:10:00|39121.7|39101.7|39201.2|39181.2|39207.3|39187.3|39121.7|39101.7|896
1660572900000|2022-08-15 14:15:00|39205.8|39185.8|39178.6|39158.6|39209.4|39189.4|39161.7|39141.7|820
1660573200000|2022-08-15 14:20:00|39178.3|39158.3|39192|39172|39195.3|39175.3|39174.2|39154.2|757
1660573500000|2022-08-15 14:25:00|39193.8|39173.8|39180.7|39160.7|39211.3|39191.3|39179.3|39159.3|777
1660573800000|2022-08-15 14:30:00|39180.6|39160.6|39217.7|39197.7|39218.5|39198.5|39178.5|39158.5|801
1660574100000|2022-08-15 14:35:00|39217.5|39197.5|39179.4|39159.4|39232.9|39212.9|39176.9|39156.9|715
1660574400000|2022-08-15 14:40:00|39181.3|39161.3|39157.2|39137.2|39181.3|39161.3|39147.3|39127.3|696
1660574700000|2022-08-15 14:45:00|39157.1|39137.1|39154.8|39134.8|39163.2|39143.2|39127.8|39107.8|786
1660575000000|2022-08-15 14:50:00|39154.3|39134.3|39181.8|39161.8|39190.6|39170.6|39137.5|39117.5|874
1660575300000|2022-08-15 14:55:00|39182|39162|39191.8|39171.8|39209.4|39189.4|39161.1|39141.1|876
1660575600000|2022-08-15 15:00:00|39189|39169|39203.8|39183.8|39207.2|39187.2|39171|39151|972
1660575900000|2022-08-15 15:05:00|39203.2|39183.2|39225.6|39205.6|39231.2|39211.2|39193.4|39173.4|786
1660576200000|2022-08-15 15:10:00|39225.9|39205.9|39221.3|39201.3|39232.9|39212.9|39209.2|39189.2|648
1660576500000|2022-08-15 15:15:00|39221.7|39201.7|39215.1|39195.1|39229.6|39209.6|39207.7|39187.7|615
1660576800000|2022-08-15 15:20:00|39216|39196|39174.3|39154.3|39218.1|39198.1|39169.3|39139.7|744
1660577100000|2022-08-15 15:25:00|39174.5|39154.5|39121.1|39101.1|39192.9|39158.3|39119.9|39099.9|869
1660577400000|2022-08-15 15:30:00|39119.3|39099.3|39110.7|39090.7|39162.9|39115|39108.5|39065.8|641
1660577700000|2022-08-15 15:35:00|39110.5|39090.5|39096.4|39076.4|39137.4|39097|39084.8|39043.4|769
1660578000000|2022-08-15 15:40:00|39097.7|39077.7|39105.3|39085.3|39116.1|39096.1|39094.5|39074.5|660
1660578300000|2022-08-15 15:45:00|39104.4|39084.4|39115.3|39095.3|39122.8|39102.8|39098.8|39078.8|580
1660578600000|2022-08-15 15:50:00|39115.9|39095.9|39119.5|39099.5|39126|39099.5|39097.8|39051.3|692
1660578900000|2022-08-15 15:55:00|39118.8|39098.8|39127.3|39107.3|39139.1|39119.1|39111.7|39091.7|702
1660579200000|2022-08-15 16:00:00|39127.6|39107.6|39146.4|39126.4|39147.3|39127.3|39118|39098|745
1660579500000|2022-08-15 16:05:00|39145.8|39125.8|39167.6|39147.6|39167.6|39147.6|39135|39115|659
1660579800000|2022-08-15 16:10:00|39166.3|39146.3|39158.5|39138.5|39169.6|39149.6|39153|39133|664
1660580100000|2022-08-15 16:15:00|39158.3|39138.3|39173.8|39153.8|39174.9|39154.9|39153.8|39133.8|554
1660580400000|2022-08-15 16:20:00|39173.9|39153.9|39174.7|39154.7|39179.4|39159.4|39166.7|39146.7|588
1660580700000|2022-08-15 16:25:00|39174.5|39154.5|39171.6|39151.6|39180|39160|39167.3|39147.3|500
1660581000000|2022-08-15 16:30:00|39171.4|39151.4|39174.1|39154.1|39175.5|39155.5|39150.7|39130.7|619
1660581300000|2022-08-15 16:35:00|39172.9|39152.9|39169.2|39149.2|39178.2|39158.2|39162.3|39142.3|520
1660581600000|2022-08-15 16:40:00|39169.1|39149.1|39178.9|39158.9|39180.1|39160.1|39166.8|39146.8|439
1660581900000|2022-08-15 16:45:00|39178.8|39158.8|39227.9|39207.9|39229.5|39209.5|39171.1|39151.1|545
1660582200000|2022-08-15 16:50:00|39224.2|39204.2|39217.7|39197.7|39232.4|39212.4|39215.2|39195.2|501
1660582500000|2022-08-15 16:55:00|39216.8|39196.8|39195.9|39175.9|39221.3|39201.3|39195.9|39175.9|466
1660582800000|2022-08-15 17:00:00|39196.1|39176.1|39191.1|39171.1|39205.1|39185.1|39186|39166|474
1660583100000|2022-08-15 17:05:00|39190.6|39170.6|39209.3|39189.3|39218.8|39198.8|39188.6|39168.6|649
1660583400000|2022-08-15 17:10:00|39205.2|39185.2|39218.5|39198.5|39236.1|39214.5|39199.7|39161.3|500
1660583700000|2022-08-15 17:15:00|39218.6|39198.6|39226.6|39206.6|39229.4|39209.4|39215.8|39195.8|391
1660584000000|2022-08-15 17:20:00|39226.5|39206.5|39252.3|39232.3|39261.2|39241.2|39220.9|39200.9|527
1660584300000|2022-08-15 17:25:00|39252|39232|39255|39235|39266.3|39246.3|39246.3|39226.3|479
1660584600000|2022-08-15 17:30:00|39255.4|39235.4|39259.6|39239.6|39267.5|39247.5|39251.5|39231.5|393
1660584900000|2022-08-15 17:35:00|39260.3|39240.3|39258|39238|39265.5|39245.5|39254.3|39234.3|437
1660585200000|2022-08-15 17:40:00|39256.5|39236.5|39267.8|39247.8|39295.2|39253.7|39256|39213.8|477
1660585500000|2022-08-15 17:45:00|39272.4|39252.4|39269.4|39249.4|39295.9|39256.4|39260.9|39213.4|473
1660585800000|2022-08-15 17:50:00|39269.9|39249.9|39318.4|39298.4|39322.6|39302.6|39265.3|39219|601
1660586100000|2022-08-15 17:55:00|39320.1|39300.1|39293.6|39273.6|39360.3|39310.2|39292.9|39226.2|649
1660586400000|2022-08-15 18:00:00|39293.4|39273.4|39302.7|39282.7|39335.1|39286.2|39290.5|39242.6|695
1660586700000|2022-08-15 18:05:00|39303.1|39283.1|39326.5|39306.5|39334|39306.5|39296.5|39261.3|679
1660587000000|2022-08-15 18:10:00|39324.5|39304.5|39323.3|39303.3|39351.4|39310.3|39317|39268.3|687
1660587300000|2022-08-15 18:15:00|39323.4|39303.4|39323.7|39303.7|39356.8|39314.7|39318|39277.7|542
1660587600000|2022-08-15 18:20:00|39323|39303|39330.3|39310.3|39334.7|39314.7|39321.2|39301.2|491
1660587900000|2022-08-15 18:25:00|39330.8|39310.8|39323|39303|39337|39317|39320.2|39300.2|485
1660588200000|2022-08-15 18:30:00|39323.3|39303.3|39324.8|39304.8|39334.2|39314.2|39317.5|39297.5|505
1660588500000|2022-08-15 18:35:00|39323.3|39303.3|39355.9|39335.9|39360|39340|39322.8|39302.8|395
1660588800000|2022-08-15 18:40:00|39354.9|39334.9|39360.8|39340.8|39366|39346|39351.3|39331.3|526
1660589100000|2022-08-15 18:45:00|39361|39341|39360.8|39340.8|39367|39347|39354.7|39334.7|437
1660589400000|2022-08-15 18:50:00|39360.2|39340.2|39364|39344|39375.5|39355.5|39352.6|39332.6|520
1660589700000|2022-08-15 18:55:00|39363.5|39343.5|39341.4|39321.4|39363.8|39343.8|39339.8|39319.8|541
1660590000000|2022-08-15 19:00:00|39341.3|39321.3|39325.8|39305.8|39341.5|39321.5|39319.5|39299.5|571
1660590300000|2022-08-15 19:05:00|39324.5|39304.5|39332.9|39312.9|39337.9|39317.9|39320|39300|497
1660590600000|2022-08-15 19:10:00|39331.4|39311.4|39317.5|39297.5|39340.9|39320.9|39316|39296|616
1660590900000|2022-08-15 19:15:00|39317.6|39297.6|39325.7|39305.7|39334.4|39314.4|39317|39297|564
1660591200000|2022-08-15 19:20:00|39323.7|39303.7|39320.7|39300.7|39349|39317.5|39316.2|39267|539
1660591500000|2022-08-15 19:25:00|39321|39301|39315|39295|39327.4|39307.4|39310|39290|480
1660591800000|2022-08-15 19:30:00|39313.7|39293.7|39303.8|39283.8|39322.1|39302.1|39301.1|39281.1|487
1660592100000|2022-08-15 19:35:00|39303.9|39283.9|39305.2|39285.2|39314.3|39294.3|39300.7|39280.7|555
1660592400000|2022-08-15 19:40:00|39305.5|39285.5|39303.2|39283.2|39317.5|39297.5|39299.6|39279.6|529
1660592700000|2022-08-15 19:45:00|39302.8|39282.8|39304.5|39284.5|39340|39297.6|39299.9|39258|551
1660593000000|2022-08-15 19:50:00|39303.6|39283.6|39322.1|39302.1|39353.8|39307.3|39302.7|39258.3|566
1660593300000|2022-08-15 19:55:00|39325.2|39305.2|39312.5|39292.5|39363.3|39310.3|39312.5|39266|625
1660593600000|2022-08-15 20:00:00|39318.6|39298.6|39314.6|39294.6|39347.5|39305.7|39311|39263.4|592
1660593900000|2022-08-15 20:05:00|39314.7|39294.7|39333|39313|39365.7|39317.5|39314.4|39278|529
1660594200000|2022-08-15 20:10:00|39333.6|39313.6|39329.1|39309.1|39365.5|39325|39322.7|39281.1|489
1660594500000|2022-08-15 20:15:00|39332.1|39312.1|39317.9|39297.9|39367|39314.6|39313.5|39284|427
1660594800000|2022-08-15 20:20:00|39318.5|39298.5|39311.8|39291.8|39344.3|39303.3|39304.9|39262.3|527
1660595100000|2022-08-15 20:25:00|39312.2|39292.2|39322.2|39302.2|39345|39313.2|39307.7|39264.3|502
1660595400000|2022-08-15 20:30:00|39320.9|39300.9|39330.5|39310.5|39355.3|39318.9|39317.1|39275.9|421
1660595700000|2022-08-15 20:35:00|39330.1|39310.1|39328|39308|39356.7|39316.2|39325.1|39282.6|311
1660596000000|2022-08-15 20:40:00|39327.9|39307.9|39330.3|39310.3|39360.9|39324|39324.7|39285|318
1660596300000|2022-08-15 20:45:00|39329.7|39309.7|39334|39314|39368.7|39330.9|39325|39269.5|330
1660596600000|2022-08-15 20:50:00|39334.5|39314.5|39324.9|39304.9|39366.5|39316.4|39324.1|39268|378
1660596900000|2022-08-15 20:55:00|39337.7|39317.7|39339.5|39219.5|39382|39317.7|39326.9|39213.4|368
1660597200000|2022-08-15 21:00:00|39333.9|39213.9|39330.4|39210.4|39334.7|39261|39311|39206.4|62
1660597500000|2022-08-15 21:05:00|39330.5|39210.5|39340.9|39220.9|39342.3|39222.3|39324.3|39204.3|131
1660597800000|2022-08-15 21:10:00|39342|39222|39334|39214|39422.9|39302.9|39334|39214|160
1660598100000|2022-08-15 21:15:00|39338.5|39218.5|39342.2|39222.2|39376.5|39256.5|39305.2|39185.2|124
1660598400000|2022-08-15 21:20:00|39342.6|39222.6|39346.7|39226.7|39387.1|39267.1|39330.5|39210.5|170
1660598700000|2022-08-15 21:25:00|39344|39224|39334.1|39214.1|39351.3|39231.3|39324.1|39204.1|154
1660599000000|2022-08-15 21:30:00|39335|39215|39336.4|39216.4|39348.5|39228.5|39313.7|39193.7|290
1660599300000|2022-08-15 21:35:00|39333.6|39213.6|39334.3|39214.3|39395.9|39275.9|39322.2|39202.2|187
1660599600000|2022-08-15 21:40:00|39334.6|39214.6|39334.9|39214.9|39390.3|39270.3|39331.5|39211.5|160
1660599900000|2022-08-15 21:45:00|39339.3|39219.3|39384|39264|39384|39264|39321.1|39201.1|190
1660600200000|2022-08-15 21:50:00|39351.2|39231.2|39311|39191|39372.5|39252.5|39298.4|39178.4|228
1660600500000|2022-08-15 21:55:00|39338.4|39218.4|39367.5|39247.5|39367.5|39247.5|39311.1|39191.1|605
1660600800000|2022-08-15 22:00:00|39348.7|39228.7|39346.5|39226.5|39409.2|39289.2|39322.9|39202.9|434
1660601100000|2022-08-15 22:05:00|39344.5|39224.5|39331.8|39211.8|39358.9|39238.9|39329.7|39209.7|340
1660601400000|2022-08-15 22:10:00|39323|39203|39326.6|39206.6|39352.8|39232.8|39316.6|39196.6|416
1660601700000|2022-08-15 22:15:00|39325.3|39205.3|39323.2|39203.2|39343.3|39223.3|39310.9|39190.9|538
1660602000000|2022-08-15 22:20:00|39323.7|39203.7|39336.6|39216.6|39341.5|39221.5|39315.9|39195.9|436
1660602300000|2022-08-15 22:25:00|39327.2|39207.2|39366|39246|39377.5|39257.5|39322.8|39202.8|583
1660602600000|2022-08-15 22:30:00|39365.7|39245.7|39338.4|39218.4|39374.9|39254.9|39324.6|39204.6|463
1660602900000|2022-08-15 22:35:00|39335|39215|39334.5|39214.5|39354|39235.6|39301.6|39181.6|498
1660603200000|2022-08-15 22:40:00|39322.8|39202.8|39325.1|39205.1|39351.8|39231.8|39317.2|39197.2|400
1660603500000|2022-08-15 22:45:00|39324.8|39204.8|39327.8|39207.8|39353.1|39233.1|39317.9|39197.9|350
1660603800000|2022-08-15 22:50:00|39327.9|39207.9|39333.3|39213.3|39336.3|39216.3|39319.1|39199.1|305
1660604100000|2022-08-15 22:55:00|39330.4|39210.4|39337.3|39217.3|39343.2|39223.2|39318.8|39198.8|415
1660604400000|2022-08-15 23:00:00|39336.8|39216.8|39338.6|39218.6|39353.4|39233.4|39325.6|39205.6|514
1660604700000|2022-08-15 23:05:00|39339.8|39219.8|39339.5|39219.5|39355.7|39235.7|39327.1|39208.6|567
1660605000000|2022-08-15 23:10:00|39337.5|39217.5|39335.2|39229.8|39349.5|39240.8|39321.5|39211.4|387
1660605300000|2022-08-15 23:15:00|39331.8|39234.2|39343.6|39223.6|39351.6|39245.1|39315.3|39214.3|412
1660605600000|2022-08-15 23:20:00|39343.8|39223.8|39339.5|39219.5|39358.3|39260|39280|39207.7|526
1660605900000|2022-08-15 23:25:00|39340.6|39220.6|39335.5|39215.5|39355.3|39235.3|39329.6|39209.6|374
1660606200000|2022-08-15 23:30:00|39335.1|39215.1|39339.8|39219.8|39348|39263.5|39283.5|39171.3|373
1660606500000|2022-08-15 23:35:00|39340.2|39220.2|39342.9|39222.9|39353|39252.1|39281.9|39161.9|407
1660606800000|2022-08-15 23:40:00|39338.5|39218.5|39340.9|39220.9|39349|39253.5|39303.5|39202.2|486
1660607100000|2022-08-15 23:45:00|39341.2|39221.2|39355.5|39235.5|39355.5|39236.6|39333|39213.4|543
1660607400000|2022-08-15 23:50:00|39348.8|39228.8|39334.7|39214.7|39348.8|39239.6|39323.5|39203.8|698
1660607700000|2022-08-15 23:55:00|39334|39214|39328.4|39231.8|39349.6|39240.3|39313.6|39197|541
1660608000000|2022-08-16 00:00:00|39341.2|39221.2|39293.5|39189.5|39341.2|39221.2|39279.9|39159.9|764
1660608300000|2022-08-16 00:05:00|39301.2|39181.2|39300.5|39180.5|39325.5|39205.5|39275.3|39155.3|517
1660608600000|2022-08-16 00:10:00|39306.2|39186.2|39333|39242.7|39356|39274|39294|39181.5|553
1660608900000|2022-08-16 00:15:00|39341.6|39235.4|39354.9|39255.2|39373|39276.5|39296.5|39215.9|665
1660609200000|2022-08-16 00:20:00|39354.4|39254.8|39352.6|39246.3|39372.1|39280.7|39326|39239.5|629
1660609500000|2022-08-16 00:25:00|39351.5|39244.8|39359|39253.3|39374.6|39280.1|39329.7|39238.6|591
1660609800000|2022-08-16 00:30:00|39359.3|39253.7|39359.7|39250.7|39375.1|39279.2|39329.2|39240.7|568
1660610100000|2022-08-16 00:35:00|39357.2|39252.3|39372|39275.7|39392.1|39293.4|39346.5|39244.9|749
1660610400000|2022-08-16 00:40:00|39369.9|39278.7|39374.5|39293.8|39400.2|39315.2|39353.5|39265.9|709
1660610700000|2022-08-16 00:45:00|39387.9|39277.5|39359.8|39258.6|39391.9|39306.9|39332.1|39251.3|743
1660611000000|2022-08-16 00:50:00|39360.1|39258.4|39350.2|39247.6|39372|39272.6|39317.5|39238.2|795
1660611300000|2022-08-16 00:55:00|39350.7|39248|39359.4|39259.6|39378.6|39282.8|39332.8|39245.3|633
1660611600000|2022-08-16 01:00:00|39356.8|39261.2|39336.9|39244.6|39365.8|39271.4|39317.4|39232.6|813
1660611900000|2022-08-16 01:05:00|39341.3|39241.7|39352.4|39253.3|39371.3|39265.2|39327.5|39231.1|702
1660612200000|2022-08-16 01:10:00|39353|39250.6|39352.7|39247.1|39365.5|39276.8|39323.9|39236.1|693
1660612500000|2022-08-16 01:15:00|39353|39245|39355.8|39267.9|39376|39301.5|39321.5|39237.4|814
1660612800000|2022-08-16 01:20:00|39354.3|39267.4|39374|39281|39393.6|39302.2|39345.4|39260.6|789
1660613100000|2022-08-16 01:25:00|39384.9|39269.9|39379.2|39274.5|39395.6|39299.9|39347.4|39260.3|553
1660613400000|2022-08-16 01:30:00|39378.3|39275.4|39354.2|39242.7|39387.9|39300.7|39329.9|39237.5|854
1660613700000|2022-08-16 01:35:00|39348.9|39244.6|39346.2|39256.6|39374.5|39283|39323|39242.2|918
1660614000000|2022-08-16 01:40:00|39348.3|39255|39349.6|39248.4|39361.7|39285|39304|39238.7|849
1660614300000|2022-08-16 01:45:00|39346.9|39250|39345.3|39257|39370.9|39269.9|39319.9|39237|805
1660614600000|2022-08-16 01:50:00|39350|39248.5|39359.5|39264|39372.3|39286.7|39335.8|39243.6|747
1660614900000|2022-08-16 01:55:00|39356.7|39266|39298|39248|39371.5|39291.5|39296|39226.7|709
1660615200000|2022-08-16 02:00:00|39299.1|39249.1|39302.5|39225.3|39320.3|39261|39274|39222.8|756
1660615500000|2022-08-16 02:05:00|39303.9|39224.6|39270.3|39220.3|39317.2|39254.1|39266.5|39206.3|703
1660615800000|2022-08-16 02:10:00|39269.4|39219.4|39259.9|39209.9|39288.2|39231.4|39247|39194.5|654
1660616100000|2022-08-16 02:15:00|39260|39210|39306.9|39218.7|39313.5|39229.2|39248.4|39191.5|607
1660616400000|2022-08-16 02:20:00|39309.4|39217.2|39287.4|39202.5|39326.3|39231.3|39277.4|39194.9|646
1660616700000|2022-08-16 02:25:00|39281.8|39204.6|39302|39204.6|39314.8|39240.3|39259.3|39179|603
1660617000000|2022-08-16 02:30:00|39308.7|39200|39300.8|39203.7|39311.3|39225.6|39272.9|39192.6|696
1660617300000|2022-08-16 02:35:00|39302.7|39205.4|39308|39213.4|39324.7|39229.6|39279.2|39184.1|597
1660617600000|2022-08-16 02:40:00|39309.6|39211.8|39297.9|39204.8|39322.3|39227.9|39274.7|39192.9|655
1660617900000|2022-08-16 02:45:00|39298.3|39204.7|39298.8|39207.3|39316.6|39224.8|39272.9|39189.7|675
1660618200000|2022-08-16 02:50:00|39300.8|39205.9|39297.2|39205|39316|39225.5|39265|39185.8|680
1660618500000|2022-08-16 02:55:00|39294.3|39205.2|39289.6|39194.1|39315.8|39220.1|39259.3|39180.2|683
1660618800000|2022-08-16 03:00:00|39291.9|39191|39283.9|39185.4|39305.5|39224.5|39244.5|39178.8|703
1660619100000|2022-08-16 03:05:00|39282.6|39187.1|39289.7|39191.7|39305.3|39208.7|39257.1|39177.2|589
1660619400000|2022-08-16 03:10:00|39288.7|39193|39286.4|39200.3|39308.3|39205.7|39275.7|39177.6|549
1660619700000|2022-08-16 03:15:00|39288.2|39198.3|39290.8|39196.7|39308.7|39212.2|39253.9|39180.1|558
1660620000000|2022-08-16 03:20:00|39296.5|39192.9|39289.1|39208.7|39306.7|39223.5|39243.5|39177.7|614
1660620300000|2022-08-16 03:25:00|39301|39201.6|39293.4|39187.4|39314.6|39222.4|39271.8|39185.8|605
1660620600000|2022-08-16 03:30:00|39289.3|39189.9|39309.2|39189.2|39313.9|39242.5|39259.6|39183.8|594
1660620900000|2022-08-16 03:35:00|39309.3|39189.3|39312.6|39215.4|39315.6|39220|39284.5|39189.1|567
1660621200000|2022-08-16 03:40:00|39312.9|39215.5|39312.4|39221.1|39323.8|39241|39259.5|39202.8|792
1660621500000|2022-08-16 03:45:00|39310.4|39221.7|39321.4|39233.6|39343.6|39253.5|39292.1|39206.9|667
1660621800000|2022-08-16 03:50:00|39323.1|39231.9|39336.6|39235.1|39346.3|39256|39301.4|39216.5|574
1660622100000|2022-08-16 03:55:00|39337.2|39234.1|39328.8|39227.9|39352.1|39273.5|39292.9|39217.8|532
1660622400000|2022-08-16 04:00:00|39325.1|39232.7|39344.9|39224.9|39349.3|39246.5|39310.9|39208.6|538
1660622700000|2022-08-16 04:05:00|39344.3|39224.3|39339.9|39230.4|39352.8|39254.5|39304.5|39220.7|400
1660623000000|2022-08-16 04:10:00|39326.7|39248.5|39339.7|39225|39356.7|39257.6|39307.6|39217.1|498
1660623300000|2022-08-16 04:15:00|39342.2|39222.2|39328.5|39240.8|39356.5|39262.5|39312.5|39216.4|479
1660623600000|2022-08-16 04:20:00|39325.6|39243.7|39350.9|39247.5|39356.1|39254|39321|39223.6|515
1660623900000|2022-08-16 04:25:00|39352.4|39246.2|39336.2|39232.7|39353|39246.2|39320.5|39223.1|402
1660624200000|2022-08-16 04:30:00|39326.4|39238.9|39299.3|39249.3|39342.7|39250.7|39299.3|39220.2|488
1660624500000|2022-08-16 04:35:00|39319|39236|39354.4|39256.2|39359.7|39261.6|39297|39220.4|389
1660624800000|2022-08-16 04:40:00|39358.5|39250|39325.1|39247.3|39362.4|39272.4|39309.9|39237.1|479
1660625100000|2022-08-16 04:45:00|39311.5|39261.5|39321.9|39235.8|39349.5|39273.7|39289|39215.4|482
1660625400000|2022-08-16 04:50:00|39321.8|39236.1|39350.9|39243.4|39350.9|39253.2|39298.8|39216.2|533
1660625700000|2022-08-16 04:55:00|39349.8|39244.6|39329.1|39249.8|39354.4|39277.5|39297.5|39229|554
1660626000000|2022-08-16 05:00:00|39337.9|39243.6|39327.1|39247.8|39354.6|39273.5|39300.6|39231.9|575
1660626300000|2022-08-16 05:05:00|39330.4|39247.1|39310.2|39260.2|39348.7|39279.4|39294|39227.2|511
1660626600000|2022-08-16 05:10:00|39310|39260|39338.5|39243.6|39349.4|39281.1|39295.3|39229.4|481
1660626900000|2022-08-16 05:15:00|39332.4|39246.1|39333.1|39242.7|39354.2|39272.5|39315.9|39233.2|512
1660627200000|2022-08-16 05:20:00|39332.1|39242.6|39344.4|39242|39347.2|39267.9|39284.7|39219.9|553
1660627500000|2022-08-16 05:25:00|39345.9|39245.1|39340.2|39254.4|39354.5|39273.6|39315.8|39234.9|483
1660627800000|2022-08-16 05:30:00|39341.8|39251.2|39340.9|39243.4|39352|39283.8|39299.6|39228|617
1660628100000|2022-08-16 05:35:00|39334.7|39249.7|39338.4|39245.3|39354.2|39273.1|39307.7|39231|633
1660628400000|2022-08-16 05:40:00|39335.3|39246.1|39312.1|39262.1|39350.1|39276.7|39295.8|39222|620
1660628700000|2022-08-16 05:45:00|39330.5|39242.7|39317.3|39222.8|39356.8|39281.7|39285.5|39219.5|561
1660629000000|2022-08-16 05:50:00|39325.9|39216.1|39328.4|39225.5|39336.1|39273.8|39281.5|39212|727
1660629300000|2022-08-16 05:55:00|39323.8|39228.6|39256.9|39206.9|39341.2|39281.7|39252.6|39180.4|697
1660629600000|2022-08-16 06:00:00|39257.2|39207.2|39301.5|39195.6|39321.3|39231.5|39257.2|39180.3|915
1660629900000|2022-08-16 06:05:00|39302.1|39195.1|39289.7|39206.9|39310.2|39210.5|39277.8|39184.6|850
1660630200000|2022-08-16 06:10:00|39292.4|39205.1|39311.4|39213.8|39318.1|39239.5|39277.8|39194.4|707
1660630500000|2022-08-16 06:15:00|39311.3|39213.7|39376.2|39326.2|39395.5|39342.5|39285.4|39208.6|831
1660630800000|2022-08-16 06:20:00|39375.7|39325.7|39373.8|39296.7|39399.4|39356.7|39356.8|39276.2|885
1660631100000|2022-08-16 06:25:00|39375|39295.8|39312.6|39292.6|39408.8|39334.8|39272.1|39235.8|802
1660631400000|2022-08-16 06:30:00|39313.1|39293.1|39344.7|39324.7|39379.8|39354|39312.1|39287|866
1660631700000|2022-08-16 06:35:00|39344.3|39324.3|39292|39272|39370.8|39327.9|39285.9|39243.7|859
1660632000000|2022-08-16 06:40:00|39294.9|39274.9|39352.3|39332.3|39371.5|39334.7|39292.5|39267.1|856
1660632300000|2022-08-16 06:45:00|39352.7|39332.7|39363.8|39343.8|39383|39348.5|39333|39306|834
1660632600000|2022-08-16 06:50:00|39364.5|39344.5|39347.1|39327.1|39371.2|39351.2|39340.7|39311.3|868
1660632900000|2022-08-16 06:55:00|39344.7|39324.7|39386.5|39366.5|39406.1|39386.1|39335.2|39315.2|914
1660633200000|2022-08-16 07:00:00|39387.4|39367.4|39575.6|39555.6|39580.6|39560.6|39375.3|39355.3|1012
1660633500000|2022-08-16 07:05:00|39574.5|39554.5|39636.2|39616.2|39651.8|39631.8|39558.2|39486|1089
1660633800000|2022-08-16 07:10:00|39636.8|39616.8|39623.8|39549.3|39650.8|39630.8|39589.7|39534.1|1008
1660634100000|2022-08-16 07:15:00|39614.8|39564.8|39622.6|39543.5|39640|39614.2|39574.6|39531.2|925
1660634400000|2022-08-16 07:20:00|39623.6|39543.4|39632.7|39612.7|39656.6|39618.6|39603.7|39536.5|815
1660634700000|2022-08-16 07:25:00|39631.3|39611.3|39682.9|39662.9|39750.2|39718.2|39631.3|39611.3|931
1660635000000|2022-08-16 07:30:00|39683|39663|39662.2|39642.2|39709.7|39689.7|39647.5|39627.5|875
1660635300000|2022-08-16 07:35:00|39662.6|39642.6|39639.3|39619.3|39687|39663.5|39637|39605.7|861
1660635600000|2022-08-16 07:40:00|39639.1|39619.1|39619.1|39599.1|39654|39624.4|39608.7|39588.7|841
1660635900000|2022-08-16 07:45:00|39618.6|39598.6|39702.6|39682.6|39705.4|39685.4|39610.6|39590.6|940
1660636200000|2022-08-16 07:50:00|39702.1|39682.1|39700.9|39680.9|39770.5|39750.4|39675.5|39655.5|883
1660636500000|2022-08-16 07:55:00|39702|39682|39649.3|39629.3|39702|39682|39605.2|39585.2|932
1660636800000|2022-08-16 08:00:00|39654.4|39634.4|39686.5|39666.5|39688.5|39668.5|39637.4|39617.4|900
1660637100000|2022-08-16 08:05:00|39686|39666|39695.5|39675.5|39708.3|39688.3|39658.2|39613.5|819
1660637400000|2022-08-16 08:10:00|39699.6|39679.6|39780.5|39760.5|39801.3|39781.3|39699.6|39679.6|958
1660637700000|2022-08-16 08:15:00|39779.9|39759.9|39843.9|39823.9|39879|39849.8|39775.3|39745.1|880
1660638000000|2022-08-16 08:20:00|39842.3|39822.3|39822|39802|39860.8|39840.8|39810.3|39790.3|947
1660638300000|2022-08-16 08:25:00|39821|39801|39833.7|39813.7|39833.7|39813.7|39773.4|39753.4|915
1660638600000|2022-08-16 08:30:00|39834.7|39814.7|39895.2|39875.2|39911.6|39891.6|39834.7|39814.7|1010
1660638900000|2022-08-16 08:35:00|39894.7|39874.7|39862.7|39842.7|39899.9|39879.9|39834|39814|906
1660639200000|2022-08-16 08:40:00|39862.3|39842.3|39909.2|39889.2|39917.5|39897.5|39832.5|39812.5|885
1660639500000|2022-08-16 08:45:00|39909.7|39889.7|39882.9|39862.9|39913.3|39893.3|39865.7|39845.7|771
1660639800000|2022-08-16 08:50:00|39881.4|39861.4|39889.3|39869.3|39891.2|39871.2|39866.5|39846.5|818
1660640100000|2022-08-16 08:55:00|39889.9|39869.9|39865.2|39845.2|39891.2|39871.2|39851.3|39831.3|930
1660640400000|2022-08-16 09:00:00|39865.6|39845.6|39878.6|39858.6|39911.5|39891.5|39842.3|39822.3|941
1660640700000|2022-08-16 09:05:00|39878|39858|39908.4|39888.4|39922.3|39902.3|39845.4|39825.4|970
1660641000000|2022-08-16 09:10:00|39908.8|39888.8|39943.5|39923.5|39975|39955|39907.1|39887.1|928
1660641300000|2022-08-16 09:15:00|39941.2|39921.2|39866.5|39846.5|39945.6|39925.6|39856.4|39823.3|899
1660641600000|2022-08-16 09:20:00|39868.1|39848.1|39868.1|39848.1|39879.8|39859.8|39848.6|39828.6|779
1660641900000|2022-08-16 09:25:00|39865.1|39845.1|39868|39848|39907.7|39863.1|39835.9|39815.9|759
1660642200000|2022-08-16 09:30:00|39867.6|39847.6|39875.2|39855.2|39891.9|39871.9|39860.4|39840.4|847
1660642500000|2022-08-16 09:35:00|39874.7|39854.7|39915|39895|39933.3|39913.3|39869.3|39849.3|853
1660642800000|2022-08-16 09:40:00|39914.3|39894.3|39935.2|39915.2|39963.7|39943.7|39910.4|39890.4|830
1660643100000|2022-08-16 09:45:00|39935.3|39915.3|39936.7|39916.7|39973.5|39953.5|39930.5|39910.5|852
1660643400000|2022-08-16 09:50:00|39937.7|39917.7|39922.7|39902.7|39953.7|39933.7|39910.9|39890.9|791
1660643700000|2022-08-16 09:55:00|39922.5|39902.5|39975|39955|39975|39955|39909.9|39889.9|767
1660644000000|2022-08-16 10:00:00|39976.5|39956.5|40046.3|40026.3|40046.3|40026.3|39949.1|39929.1|893
1660644300000|2022-08-16 10:05:00|40047.7|40027.7|39914.9|39894.9|40058.6|40038.6|39905.7|39885.7|811
1660644600000|2022-08-16 10:10:00|39914.5|39894.5|39938.2|39918.2|39957.1|39937.1|39906|39886|789
1660644900000|2022-08-16 10:15:00|39935.5|39915.5|39945.7|39925.7|39967.4|39927.2|39913.9|39890.8|732
1660645200000|2022-08-16 10:20:00|39945.9|39925.9|39907.1|39887.1|39987.2|39967.2|39903.5|39883.5|804
1660645500000|2022-08-16 10:25:00|39906.1|39886.1|39980.5|39960.5|39991.6|39960.7|39903.7|39883.7|742
1660645800000|2022-08-16 10:30:00|39982|39962|39951.5|39931.5|40006.7|39979.9|39933.7|39902.9|791
1660646100000|2022-08-16 10:35:00|39952.4|39932.4|39966.2|39946.2|39979.2|39959.2|39929.9|39896.8|730
1660646400000|2022-08-16 10:40:00|39965.3|39945.3|40010|39990|40010.1|39990.1|39940.5|39920.5|876
1660646700000|2022-08-16 10:45:00|40010.7|39990.7|40113.6|40093.6|40135.8|40100.9|40001.6|39981.6|860
1660647000000|2022-08-16 10:50:00|40113.4|40093.4|40071.2|40051.2|40113.9|40093.9|40059.6|40039.6|704
1660647300000|2022-08-16 10:55:00|40073.8|40053.8|40067.9|40047.9|40083|40063|40065.1|40045.1|846
1660647600000|2022-08-16 11:00:00|40068.4|40048.4|40048.8|40028.8|40100|40080|40048.8|40028.8|890
1660647900000|2022-08-16 11:05:00|40047.4|40027.4|40058.1|40038.1|40061.8|40041.8|40043|40023|790
1660648200000|2022-08-16 11:10:00|40057.5|40037.5|40084.3|40064.3|40091.2|40071.2|40056.8|40036.8|789
1660648500000|2022-08-16 11:15:00|40084.6|40064.6|40113|40093|40115.8|40095.8|40072.7|40052.7|808
1660648800000|2022-08-16 11:20:00|40112.9|40092.9|40070.2|40050.2|40113.1|40093.1|40068.7|40048.7|877
1660649100000|2022-08-16 11:25:00|40070.3|40050.3|40088.5|40068.5|40107.6|40087.6|40070|40050|853
1660649400000|2022-08-16 11:30:00|40088.4|40068.4|40102.1|40082.1|40107.3|40087.3|40086.8|40066.8|984
1660649700000|2022-08-16 11:35:00|40102.2|40082.2|40082.6|40062.6|40104.2|40084.2|40080.6|40060.6|858
1660650000000|2022-08-16 11:40:00|40082.9|40062.9|40083.1|40063.1|40098.6|40078.6|40081.7|40061.7|763
1660650300000|2022-08-16 11:45:00|40085|40065|40107|40087|40120.6|40100.6|40075.1|40055.1|884
1660650600000|2022-08-16 11:50:00|40107.2|40087.2|40107.1|40087.1|40127.4|40107.4|40103.9|40083.9|852
1660650900000|2022-08-16 11:55:00|40107.4|40087.4|40110.2|40090.2|40124.4|40104.4|40098.6|40078.6|892
1660651200000|2022-08-16 12:00:00|40110.5|40090.5|40107.7|40087.7|40136.7|40116.7|40092|40072|907
1660651500000|2022-08-16 12:05:00|40107.6|40087.6|40108.6|40088.6|40116.1|40096.1|40096.4|40076.4|680
1660651800000|2022-08-16 12:10:00|40109|40089|40105.4|40085.4|40116.6|40096.6|40103.1|40083.1|735
1660652100000|2022-08-16 12:15:00|40107.4|40087.4|40060.3|40040.3|40109.5|40089.5|40050.3|40030.3|818
1660652400000|2022-08-16 12:20:00|40059.8|40039.8|40045.2|40025.2|40060.5|40040.5|40023.4|40003.4|844
1660652700000|2022-08-16 12:25:00|40045.5|40025.5|40060.6|40010.6|40070.5|40026.7|40023.9|39990.8|801
1660653000000|2022-08-16 12:30:00|40060|40010|40063.7|40043.7|40077.9|40057.9|40022.2|40002.2|998
1660653300000|2022-08-16 12:35:00|40065.8|40045.8|39994|39974|40065.8|40045.8|39962.5|39942.5|979
1660653600000|2022-08-16 12:40:00|39993.4|39973.4|39921.5|39901.5|40005.3|39985.3|39904.4|39884.4|946
1660653900000|2022-08-16 12:45:00|39921.8|39901.8|39990.7|39970.7|40001.9|39981.9|39921.8|39901.8|860
1660654200000|2022-08-16 12:50:00|39993.2|39973.2|39975.4|39955.4|40007.6|39987.6|39969.4|39949.4|831
1660654500000|2022-08-16 12:55:00|39975.6|39955.6|39961.2|39941.2|39979|39959|39941.8|39921.8|928
1660654800000|2022-08-16 13:00:00|39961|39941|39936.6|39916.6|39968|39948|39925|39905|918
1660655100000|2022-08-16 13:05:00|39937|39917|39924.9|39904.9|39952.7|39932.7|39918.2|39898.2|889
1660655400000|2022-08-16 13:10:00|39924|39904|39885.8|39865.8|39933.2|39913.2|39884.1|39864.1|820
1660655700000|2022-08-16 13:15:00|39888.7|39868.7|39909.3|39889.3|39929|39907.1|39885.2|39840.2|842
1660656000000|2022-08-16 13:20:00|39911.1|39891.1|39860.4|39840.4|39913.9|39893.9|39827.4|39807.4|825
1660656300000|2022-08-16 13:25:00|39860|39840|39811.1|39791.1|39862.2|39842.2|39808|39788|954
1660656600000|2022-08-16 13:30:00|39809.9|39789.9|39796.4|39776.4|39821|39801|39794.5|39774.5|958
1660656900000|2022-08-16 13:35:00|39797.9|39777.9|39793.8|39773.8|39803.4|39783.4|39782.5|39762.5|936
1660657200000|2022-08-16 13:40:00|39793.9|39773.9|39823.8|39803.8|39829.7|39809.7|39793.9|39773.9|973
1660657500000|2022-08-16 13:45:00|39823|39803|39771.9|39751.9|39825.3|39805.3|39768.5|39748.5|837
1660657800000|2022-08-16 13:50:00|39772.8|39752.8|39757.9|39737.9|39820.3|39800.3|39753.9|39733.9|858
1660658100000|2022-08-16 13:55:00|39755.5|39735.5|39682.3|39662.3|39761.9|39741.9|39671.6|39651.6|886
1660658400000|2022-08-16 14:00:00|39681.5|39661.5|39767.7|39747.7|39775.2|39755.2|39676.9|39656.9|1014
1660658700000|2022-08-16 14:05:00|39774.3|39754.3|39764.2|39744.2|39788.4|39768.4|39761.2|39741.2|932
1660659000000|2022-08-16 14:10:00|39764.8|39744.8|39786.9|39766.9|39792.4|39772.4|39762.4|39742.4|868
1660659300000|2022-08-16 14:15:00|39787|39767|39721|39701|39788|39768|39712.7|39692.7|875
1660659600000|2022-08-16 14:20:00|39726.5|39706.5|39722|39702|39761.2|39741.2|39710.4|39690.4|926
1660659900000|2022-08-16 14:25:00|39723.9|39703.9|39676.6|39656.6|39729.7|39709.7|39665|39645|924
1660660200000|2022-08-16 14:30:00|39676.5|39656.5|39704.4|39684.4|39712.7|39692.7|39654|39634|964
1660660500000|2022-08-16 14:35:00|39703.3|39683.3|39686.7|39666.7|39709.3|39689.3|39666.4|39646.4|964
1660660800000|2022-08-16 14:40:00|39685.9|39665.9|39681.4|39661.4|39699.3|39679.3|39669.3|39649.3|965
1660661100000|2022-08-16 14:45:00|39680.7|39660.7|39658.1|39638.1|39685.2|39665.2|39635.8|39615.8|938
1660661400000|2022-08-16 14:50:00|39659.9|39639.9|39757.3|39737.3|39790.4|39770.4|39640|39620|1059
1660661700000|2022-08-16 14:55:00|39758|39738|39755.2|39735.2|39759.3|39739.3|39717.7|39697.7|1049
1660662000000|2022-08-16 15:00:00|39754|39734|39722.6|39702.6|39772.7|39752.7|39706.1|39686.1|906
1660662300000|2022-08-16 15:05:00|39722.8|39702.8|39725.2|39705.2|39728.5|39708.5|39705.6|39685.6|840
1660662600000|2022-08-16 15:10:00|39724.7|39704.7|39740.8|39720.8|39785|39765|39721.5|39701.5|904
1660662900000|2022-08-16 15:15:00|39741|39721|39713|39693|39762.1|39742.1|39711.2|39691.2|833
1660663200000|2022-08-16 15:20:00|39712.5|39692.5|39714.3|39694.3|39728|39708|39702.6|39682.6|770
1660663500000|2022-08-16 15:25:00|39712.7|39692.7|39704.8|39684.8|39729.2|39709.2|39700|39680|905
1660663800000|2022-08-16 15:30:00|39706.3|39686.3|39711.2|39691.2|39716.9|39696.9|39691.3|39671.3|897
1660664100000|2022-08-16 15:35:00|39711.4|39691.4|39719.5|39699.5|39723.9|39703.9|39700.1|39680.1|755
1660664400000|2022-08-16 15:40:00|39715|39695|39720.2|39700.2|39755.1|39715|39712.7|39671.5|796
1660664700000|2022-08-16 15:45:00|39719.6|39699.6|39729.5|39709.5|39760.7|39718.5|39712.6|39669.9|772
1660665000000|2022-08-16 15:50:00|39733.8|39713.8|39740|39720|39748|39728|39726.3|39706.3|731
1660665300000|2022-08-16 15:55:00|39740.2|39720.2|39722.8|39702.8|39743.5|39723.5|39709.9|39689.9|647
1660665600000|2022-08-16 16:00:00|39722.5|39702.5|39727.7|39707.7|39741.9|39721.9|39718.1|39698.1|697
1660665900000|2022-08-16 16:05:00|39727.9|39707.9|39744.9|39724.9|39747.7|39727.7|39726.2|39706.2|699
1660666200000|2022-08-16 16:10:00|39745.5|39725.5|39717.8|39697.8|39752.6|39732.6|39716.8|39696.8|703
1660666500000|2022-08-16 16:15:00|39717.7|39697.7|39721.5|39701.5|39730.4|39710.4|39707.6|39687.6|666
1660666800000|2022-08-16 16:20:00|39722.6|39702.6|39681.3|39661.3|39722.6|39702.6|39676.8|39656.8|717
1660667100000|2022-08-16 16:25:00|39681.2|39661.2|39693|39673|39695.7|39675.7|39676.8|39656.8|546
1660667400000|2022-08-16 16:30:00|39692.5|39672.5|39698.8|39678.8|39701.5|39681.5|39683|39663|540
1660667700000|2022-08-16 16:35:00|39698.1|39678.1|39716.7|39696.7|39721.6|39701.6|39688.7|39668.7|451
1660668000000|2022-08-16 16:40:00|39715.5|39695.5|39698.8|39678.8|39720.2|39700.2|39691.5|39671.5|621
1660668300000|2022-08-16 16:45:00|39699.2|39679.2|39709.1|39689.1|39709.6|39689.6|39694.8|39674.8|481
1660668600000|2022-08-16 16:50:00|39708.9|39688.9|39713.1|39693.1|39718|39698|39705.1|39685.1|461
1660668900000|2022-08-16 16:55:00|39713|39693|39728.4|39708.4|39733.7|39713.7|39709|39689|631
1660669200000|2022-08-16 17:00:00|39728.7|39708.7|39720.2|39700.2|39729.9|39709.9|39717.3|39697.3|424
1660669500000|2022-08-16 17:05:00|39720|39700|39704.7|39684.7|39722.1|39702.1|39697.7|39677.7|517
1660669800000|2022-08-16 17:10:00|39700|39680|39704.7|39684.7|39707.8|39687.8|39693.5|39673.5|439
1660670100000|2022-08-16 17:15:00|39705.4|39685.4|39707.4|39687.4|39710.3|39690.3|39693.1|39673.1|461
1660670400000|2022-08-16 17:20:00|39706.8|39686.8|39698|39678|39751.5|39698.4|39688.7|39668.7|469
1660670700000|2022-08-16 17:25:00|39693.3|39673.3|39698|39678|39729.5|39693.8|39688.9|39654.5|449
1660671000000|2022-08-16 17:30:00|39697.9|39677.9|39697.7|39677.7|39707.2|39687.2|39689.2|39669.2|420
1660671300000|2022-08-16 17:35:00|39696.6|39676.6|39695.9|39675.9|39708.7|39688.7|39689.5|39669.5|417
1660671600000|2022-08-16 17:40:00|39696.5|39676.5|39689.1|39669.1|39701.7|39681.7|39675.7|39655.7|508
1660671900000|2022-08-16 17:45:00|39688.8|39668.8|39677.1|39657.1|39697|39677|39664.1|39644.1|472
1660672200000|2022-08-16 17:50:00|39679|39659|39682|39662|39691.2|39671.2|39655.5|39635.5|677
1660672500000|2022-08-16 17:55:00|39682.3|39662.3|39677.1|39657.1|39691.8|39671.8|39671.1|39651.1|487
1660672800000|2022-08-16 18:00:00|39677.6|39657.6|39681.1|39661.1|39685|39665|39665|39645|527
1660673100000|2022-08-16 18:05:00|39678.1|39658.1|39664.4|39644.4|39681.7|39661.7|39661.4|39641.4|473
1660673400000|2022-08-16 18:10:00|39664.5|39644.5|39663.3|39643.3|39675.2|39655.2|39655.6|39635.6|568
1660673700000|2022-08-16 18:15:00|39662.7|39642.7|39647.3|39627.3|39671.3|39651.3|39646|39626|511
1660674000000|2022-08-16 18:20:00|39660.4|39640.4|39649.8|39629.8|39660.4|39640.4|39642.5|39622.5|493
1660674300000|2022-08-16 18:25:00|39651.3|39631.3|39661.8|39641.8|39662.4|39642.4|39646.7|39626.7|610
1660674600000|2022-08-16 18:30:00|39661.2|39641.2|39661.4|39641.4|39664|39644|39648.7|39628.7|603
1660674900000|2022-08-16 18:35:00|39662.4|39642.4|39681.2|39661.2|39686.7|39666.7|39656.6|39636.6|698
1660675200000|2022-08-16 18:40:00|39681|39661|39703.4|39683.4|39705.9|39685.9|39677.7|39657.7|747
1660675500000|2022-08-16 18:45:00|39703.5|39683.5|39715.4|39695.4|39722.7|39702.7|39703.5|39683.5|734
1660675800000|2022-08-16 18:50:00|39715.5|39695.5|39705|39685|39715.7|39695.7|39697.1|39677.1|793
1660676100000|2022-08-16 18:55:00|39704.7|39684.7|39699.1|39679.1|39704.9|39684.9|39689.3|39669.3|733
1660676400000|2022-08-16 19:00:00|39699.7|39679.7|39697.6|39677.6|39706.2|39686.2|39684.4|39664.4|599
1660676700000|2022-08-16 19:05:00|39697.7|39677.7|39693|39673|39701.3|39681.3|39685.1|39665.1|521
1660677000000|2022-08-16 19:10:00|39694|39674|39698.6|39678.6|39710.3|39690.3|39686.7|39666.7|603
1660677300000|2022-08-16 19:15:00|39698.8|39678.8|39711.2|39691.2|39715.4|39695.4|39695.5|39675.5|617
1660677600000|2022-08-16 19:20:00|39710.5|39690.5|39718|39698|39719.7|39699.7|39699.9|39679.9|612
1660677900000|2022-08-16 19:25:00|39716.5|39696.5|39711.7|39691.7|39728.3|39708.3|39700.5|39680.5|582
1660678200000|2022-08-16 19:30:00|39711.2|39691.2|39715.2|39695.2|39749.7|39697.8|39707.6|39661.5|527
1660678500000|2022-08-16 19:35:00|39715|39695|39715.2|39695.2|39753.8|39702.4|39710.6|39655|513
1660678800000|2022-08-16 19:40:00|39715.5|39695.5|39719|39699|39755.2|39705.8|39708.2|39656.6|487
1660679100000|2022-08-16 19:45:00|39719.2|39699.2|39744|39694|39790.5|39711.5|39706.8|39650.3|562
1660679400000|2022-08-16 19:50:00|39774.6|39654.6|39745.1|39652.6|39774.6|39700.2|39703.9|39639.2|638
1660679700000|2022-08-16 19:55:00|39759.1|39641.4|39744.4|39637.5|39762.5|39690|39690|39627.7|584
1660680000000|2022-08-16 20:00:00|39726.3|39642.4|39668.4|39648.4|39754.3|39679.3|39659.7|39613.5|562
1660680300000|2022-08-16 20:05:00|39669.9|39649.9|39678.6|39658.6|39714|39668.3|39666.5|39627.9|413
1660680600000|2022-08-16 20:10:00|39677.9|39657.9|39679|39659|39709|39665.1|39673.4|39627|422
1660680900000|2022-08-16 20:15:00|39680.1|39660.1|39684.4|39664.4|39709.7|39668|39673.9|39633.4|367
1660681200000|2022-08-16 20:20:00|39682.9|39662.9|39689.5|39669.5|39723|39674.8|39675.7|39635.2|344
1660681500000|2022-08-16 20:25:00|39689.9|39669.9|39686.9|39666.9|39718.7|39674.2|39683.1|39637.4|319
1660681800000|2022-08-16 20:30:00|39688.2|39668.2|39686.6|39666.6|39730|39671.7|39683.6|39638.4|348
1660682100000|2022-08-16 20:35:00|39684.7|39664.7|39670.2|39650.2|39729|39671.7|39660.2|39617.5|389
1660682400000|2022-08-16 20:40:00|39673|39653|39701|39651|39729.9|39665.2|39665.4|39626.3|324
1660682700000|2022-08-16 20:45:00|39714.6|39638.6|39717.5|39639.6|39730.4|39665.7|39674|39627.8|329
1660683000000|2022-08-16 20:50:00|39718.4|39633|39710.7|39636.8|39727.7|39667.1|39679.4|39620.2|389
1660683300000|2022-08-16 20:55:00|39694.9|39644.9|39679.2|39659.2|39748.4|39661.9|39677.9|39609.4|292
1660683600000|2022-08-16 21:00:00|39765.1|39645.1|39810.8|39690.8|39811.5|39691.5|39670.6|39640.9|63
1660683900000|2022-08-16 21:05:00|39809.1|39689.1|39816.2|39696.2|39818.2|39698.2|39809.1|39689.1|41
1660684200000|2022-08-16 21:10:00|39805.1|39685.1|39823.4|39703.4|39832|39712|39797.1|39677.1|257
1660684500000|2022-08-16 21:15:00|39831.3|39711.3|39822.5|39702.5|39847|39727|39813.5|39693.5|851
1660684800000|2022-08-16 21:20:00|39823.6|39703.6|39818.6|39698.6|39830|39710|39780.3|39660.3|954
1660685100000|2022-08-16 21:25:00|39818.4|39698.4|39813|39693|39822.6|39702.6|39807.8|39687.8|1015
1660685400000|2022-08-16 21:30:00|39813.1|39693.1|39781.2|39661.2|39814.1|39694.1|39761.6|39641.6|283
1660685700000|2022-08-16 21:35:00|39783.7|39663.7|39802.2|39682.2|39814.5|39694.5|39770|39650|147
1660686000000|2022-08-16 21:40:00|39802.3|39682.3|39809.5|39689.5|39817|39697|39784.2|39664.2|118
1660686300000|2022-08-16 21:45:00|39809|39689|39804.3|39684.3|39811.7|39691.7|39733|39613|153
1660686600000|2022-08-16 21:50:00|39800.8|39680.8|39802.8|39682.8|39815|39695|39734.3|39614.3|141
1660686900000|2022-08-16 21:55:00|39749.8|39629.8|39808.4|39688.4|39818.5|39698.5|39749.8|39629.8|216
1660687200000|2022-08-16 22:00:00|39815.7|39695.7|39741|39621|39816.4|39696.4|39739.4|39619.4|333
1660687500000|2022-08-16 22:05:00|39732.1|39612.1|39775|39655|39806.3|39686.3|39731.6|39611.6|230
1660687800000|2022-08-16 22:10:00|39799.8|39679.8|39743.5|39623.5|39812.6|39692.6|39743.5|39623.5|328
1660688100000|2022-08-16 22:15:00|39750|39630|39740.8|39626.1|39758.3|39645.9|39717|39597|431
1660688400000|2022-08-16 22:20:00|39733.4|39633.2|39741.6|39621.6|39752.3|39651|39717.5|39597.5|311
1660688700000|2022-08-16 22:25:00|39745|39625|39736.7|39616.7|39750.4|39647|39714.5|39594.5|277
1660689000000|2022-08-16 22:30:00|39739.5|39619.5|39754|39634|39754.9|39647.5|39722.6|39602.6|376
1660689300000|2022-08-16 22:35:00|39752.7|39632.7|39746.8|39626.8|39758.1|39648.7|39722|39602|269
1660689600000|2022-08-16 22:40:00|39723|39603|39747.1|39629.4|39756.8|39688|39708|39603|321
1660689900000|2022-08-16 22:45:00|39744.5|39630.9|39754|39634|39757.9|39693|39713|39606|265
1660690200000|2022-08-16 22:50:00|39754.6|39634.6|39749.4|39629.4|39763.2|39643.2|39741.5|39621.5|266
1660690500000|2022-08-16 22:55:00|39747.3|39627.3|39748.6|39628.6|39759.1|39688.5|39708.5|39603.5|277
1660690800000|2022-08-16 23:00:00|39748.2|39628.2|39750.2|39630.2|39754.3|39653|39725|39622.3|445
1660691100000|2022-08-16 23:05:00|39750|39630|39749.3|39629.3|39754.4|39646.2|39736.1|39621.6|347
1660691400000|2022-08-16 23:10:00|39747.1|39627.1|39742.8|39622.8|39753.9|39633.9|39730.6|39615.5|365
1660691700000|2022-08-16 23:15:00|39743.3|39623.3|39743.9|39623.9|39746.8|39635.7|39715.3|39614.6|378
1660692000000|2022-08-16 23:20:00|39741.3|39621.3|39739.9|39619.9|39749.1|39638.6|39729.2|39609.2|340
1660692300000|2022-08-16 23:25:00|39740.1|39620.1|39724.7|39640.2|39746.9|39664.5|39714.5|39601.5|379
1660692600000|2022-08-16 23:30:00|39744.5|39624.5|39740.5|39620.5|39747.8|39637.4|39727.5|39612.2|373
1660692900000|2022-08-16 23:35:00|39740.8|39620.8|39732.5|39632.6|39749.7|39643.6|39724.5|39615.1|292
1660693200000|2022-08-16 23:40:00|39737.9|39628.2|39732.1|39631.5|39745.5|39662.2|39712.2|39610.5|360
1660693500000|2022-08-16 23:45:00|39732.5|39634.8|39731.7|39630.5|39746.6|39646.2|39715.7|39616.9|399
1660693800000|2022-08-16 23:50:00|39733.2|39630.1|39743.2|39627.8|39747.1|39663|39713|39623.7|484
1660694100000|2022-08-16 23:55:00|39744.4|39627.4|39740.8|39644.7|39751.3|39662|39705.5|39608.5|545
1660694400000|2022-08-17 00:00:00|39742.8|39643.9|39750.4|39654.8|39769.3|39689.5|39709.5|39633.9|781
1660694700000|2022-08-17 00:05:00|39753.1|39656.7|39752.4|39640.3|39769.3|39679|39727.9|39634.8|692
1660695000000|2022-08-17 00:10:00|39745.1|39646.5|39743.7|39633.4|39764.5|39669.8|39717.1|39628.1|747
1660695300000|2022-08-17 00:15:00|39745.1|39633.3|39790|39670|39880.4|39760.4|39736.3|39631.1|640
1660695600000|2022-08-17 00:20:00|39789.9|39669.9|39815.2|39718.8|39832.7|39768.5|39773.7|39664.1|646
1660695900000|2022-08-17 00:25:00|39819.1|39714.5|39779.7|39689.5|39825.8|39718.4|39750.6|39663.6|689
1660696200000|2022-08-17 00:30:00|39779.2|39691.5|39771.5|39678.9|39787.8|39709.7|39745.4|39665.6|513
1660696500000|2022-08-17 00:35:00|39771.6|39677.2|39766.5|39677.6|39796|39707.9|39746.9|39654.7|591
1660696800000|2022-08-17 00:40:00|39765|39680.1|39763.3|39674.2|39779.5|39697.1|39741.5|39663.8|550
1660697100000|2022-08-17 00:45:00|39764.1|39672.3|39755.7|39655.6|39776|39692|39735.5|39641.9|618
1660697400000|2022-08-17 00:50:00|39752|39658.8|39772.8|39676|39778.1|39679.4|39740.5|39640.2|693
1660697700000|2022-08-17 00:55:00|39774.1|39676.6|39775.5|39669.9|39790|39700.9|39741.5|39652.3|688
1660698000000|2022-08-17 01:00:00|39775.6|39671.9|39765.5|39659.7|39776.5|39693.3|39741.2|39645.5|850
1660698300000|2022-08-17 01:05:00|39762.8|39664.8|39750.1|39660.1|39787|39696|39733.3|39645.8|688
1660698600000|2022-08-17 01:10:00|39750.7|39660|39757.2|39648.5|39769.4|39705.5|39721.2|39641|582
1660698900000|2022-08-17 01:15:00|39754.8|39648.7|39741.2|39635.3|39765.8|39667.8|39708.6|39632|672
1660699200000|2022-08-17 01:20:00|39730.9|39646.3|39734.6|39646.7|39751|39680.9|39700.9|39627|537
1660699500000|2022-08-17 01:25:00|39734.3|39646.8|39740.5|39641.4|39756.5|39678|39715.2|39628.9|585
1660699800000|2022-08-17 01:30:00|39737|39642.4|39731.8|39672.5|39768.4|39688.9|39717.5|39633.7|920
1660700100000|2022-08-17 01:35:00|39746.6|39650.8|39778.3|39658.3|39783.8|39693|39727|39637.9|703
1660700400000|2022-08-17 01:40:00|39736.5|39681.6|39745.1|39686.6|39786.5|39710|39731.7|39642.9|834
1660700700000|2022-08-17 01:45:00|39746.1|39685.7|39755.9|39668.8|39790.4|39711.8|39731.8|39651.6|703
1660701000000|2022-08-17 01:50:00|39757.2|39667.8|39746.5|39671.8|39774.1|39708.3|39723.6|39651.6|704
1660701300000|2022-08-17 01:55:00|39744.8|39670.2|39751.1|39656.2|39771.2|39690.4|39729.7|39639.9|609
1660701600000|2022-08-17 02:00:00|39744.7|39670|39699.7|39632.6|39762.2|39682.2|39692.3|39619.8|958
1660701900000|2022-08-17 02:05:00|39698.2|39643.4|39678.8|39658.8|39711.1|39664.5|39676.6|39629|774
1660702200000|2022-08-17 02:10:00|39678.3|39658.3|39667|39647|39694.4|39660.4|39664.2|39615|644
1660702500000|2022-08-17 02:15:00|39666.3|39646.3|39675.8|39655.8|39699.8|39659|39661.7|39617.2|580
1660702800000|2022-08-17 02:20:00|39675.2|39655.2|39678.7|39658.7|39704.7|39664.9|39671.9|39625|654
1660703100000|2022-08-17 02:25:00|39678.8|39658.8|39700.3|39650.3|39713.5|39672.6|39675.3|39621.1|434
1660703400000|2022-08-17 02:30:00|39701|39651|39685.2|39665.2|39716.9|39669.9|39681|39628.3|463
1660703700000|2022-08-17 02:35:00|39684.9|39664.9|39699|39679|39723.9|39679|39682.2|39634.1|504
1660704000000|2022-08-17 02:40:00|39698.2|39678.2|39701.7|39681.7|39702.1|39682.1|39686.9|39666.9|451
1660704300000|2022-08-17 02:45:00|39701.5|39681.5|39702.6|39682.6|39726|39687.7|39694.9|39649.4|398
1660704600000|2022-08-17 02:50:00|39703.5|39683.5|39687.9|39667.9|39725.5|39688.5|39683.2|39641.7|461
1660704900000|2022-08-17 02:55:00|39688|39668|39684.3|39664.3|39719.7|39672.7|39680.9|39628.9|476
1660705200000|2022-08-17 03:00:00|39685.2|39665.2|39685|39665|39710.8|39670.4|39681.5|39635.3|501
1660705500000|2022-08-17 03:05:00|39685.2|39665.2|39696.3|39646.3|39711|39666.7|39677.7|39631.8|418
1660705800000|2022-08-17 03:10:00|39696|39646|39685.9|39665.9|39707.4|39668|39674.8|39627|461
1660706100000|2022-08-17 03:15:00|39686.5|39666.5|39701.1|39681.1|39714.4|39683.5|39680.3|39639.8|558
1660706400000|2022-08-17 03:20:00|39701.5|39681.5|39705.9|39685.9|39725.3|39686.6|39693.2|39649|555
1660706700000|2022-08-17 03:25:00|39705.5|39685.5|39704.3|39684.3|39733.6|39690.6|39695.6|39655.2|490
1660707000000|2022-08-17 03:30:00|39702.8|39682.8|39695.8|39675.8|39732|39686.6|39692.7|39645.4|502
1660707300000|2022-08-17 03:35:00|39696.2|39676.2|39707.9|39657.9|39726.6|39681.6|39693.6|39643|412
1660707600000|2022-08-17 03:40:00|39707.8|39657.8|39689.1|39669.1|39723.4|39677.9|39684.6|39636.8|494
1660707900000|2022-08-17 03:45:00|39688.3|39668.3|39686|39666|39716.9|39672.9|39681.5|39635.2|514
1660708200000|2022-08-17 03:50:00|39685.9|39665.9|39685.3|39665.3|39714.5|39669.8|39679.8|39633.7|405
1660708500000|2022-08-17 03:55:00|39685.9|39665.9|39686.4|39666.4|39720.5|39675.2|39679.5|39639.3|419
1660708800000|2022-08-17 04:00:00|39689|39669|39693.3|39673.3|39723.2|39675.2|39685.4|39637|370
1660709100000|2022-08-17 04:05:00|39693.1|39673.1|39715|39665|39727.1|39683.1|39687.4|39642.8|302
1660709400000|2022-08-17 04:10:00|39714.9|39664.9|39698.4|39678.4|39730.8|39686.9|39693.4|39648.2|327
1660709700000|2022-08-17 04:15:00|39698.9|39678.9|39705.4|39685.4|39726.9|39686.6|39695.7|39650.1|383
1660710000000|2022-08-17 04:20:00|39705.1|39685.1|39694.6|39674.6|39731.6|39689.5|39692.8|39656.2|386
1660710300000|2022-08-17 04:25:00|39700.5|39680.5|39688.9|39668.9|39718.3|39680.5|39686.3|39642.6|490
1660710600000|2022-08-17 04:30:00|39688.3|39668.3|39680.4|39660.4|39714.8|39669.6|39678.6|39640.9|482
1660710900000|2022-08-17 04:35:00|39680.2|39660.2|39703.5|39653.5|39744.5|39688.1|39663.7|39617|408
1660711200000|2022-08-17 04:40:00|39703.6|39653.6|39688.9|39638.9|39721.9|39659|39676.2|39611.9|531
1660711500000|2022-08-17 04:45:00|39688.5|39638.5|39690.1|39611.1|39705.8|39662.1|39650.6|39604|557
1660711800000|2022-08-17 04:50:00|39687.7|39612.7|39677.9|39593.1|39710.5|39645.7|39643.5|39590.8|486
1660712100000|2022-08-17 04:55:00|39673.9|39589.5|39661.8|39611.8|39683.3|39627.2|39636.3|39580|432
1660712400000|2022-08-17 05:00:00|39663.6|39613.6|39633.9|39613.9|39675.5|39631.5|39627.3|39578.5|401
1660712700000|2022-08-17 05:05:00|39637.4|39617.4|39648.9|39628.9|39651.4|39631.4|39631.9|39611.9|550
1660713000000|2022-08-17 05:10:00|39651.8|39631.8|39651|39631|39675.1|39637|39639.4|39601.1|551
1660713300000|2022-08-17 05:15:00|39651.3|39631.3|39651.4|39631.4|39682.6|39635|39645|39606.3|372
1660713600000|2022-08-17 05:20:00|39651.5|39631.5|39646.4|39626.4|39684.9|39637.7|39646.4|39609.8|452
1660713900000|2022-08-17 05:25:00|39653.3|39633.3|39661.3|39641.3|39662|39642|39649.6|39629.6|416
1660714200000|2022-08-17 05:30:00|39661.2|39641.2|39667.9|39647.9|39670.5|39650.5|39657|39637|511
1660714500000|2022-08-17 05:35:00|39668.6|39648.6|39665.2|39645.2|39670.7|39650.7|39648.3|39628.3|548
1660714800000|2022-08-17 05:40:00|39665.3|39645.3|39682|39632|39704.4|39650.1|39661.5|39605.6|539
1660715100000|2022-08-17 05:45:00|39698|39613.5|39666.5|39646.5|39714|39651.1|39662.2|39594|531
1660715400000|2022-08-17 05:50:00|39666.4|39646.4|39735.4|39652|39758.3|39685.2|39660.2|39610|467
1660715700000|2022-08-17 05:55:00|39745.9|39644.7|39716.5|39671|39754.6|39686.7|39706|39625.1|636
1660716000000|2022-08-17 06:00:00|39716.1|39672.8|39680.7|39637.6|39735.3|39672.8|39663|39580.8|1011
1660716300000|2022-08-17 06:05:00|39674.2|39654.2|39687.8|39667.8|39718.7|39672.3|39674.2|39630|788
1660716600000|2022-08-17 06:10:00|39697.1|39657.9|39730.6|39683.4|39752.1|39704.7|39694.6|39650.9|905
1660716900000|2022-08-17 06:15:00|39729.8|39679.8|39758.9|39701.6|39807|39748.3|39712.8|39674|918
1660717200000|2022-08-17 06:20:00|39759.7|39701.7|39801|39720|39801|39739.8|39757.2|39694.8|784
1660717500000|2022-08-17 06:25:00|39791.8|39732.7|39784.4|39678.6|39796|39734.6|39750.9|39674.9|761
1660717800000|2022-08-17 06:30:00|39784|39677.8|39823.5|39772.7|39860.1|39810.1|39750.5|39677.8|843
1660718100000|2022-08-17 06:35:00|39830.2|39768.7|39876.1|39812.7|39896|39842.2|39791.6|39732.2|762
1660718400000|2022-08-17 06:40:00|39872.4|39815.8|39936.3|39877.1|39977|39912|39852.4|39799.8|967
1660718700000|2022-08-17 06:45:00|39928.2|39874.8|39972|39913.5|39995.4|39935.2|39913.8|39858.8|887
1660719000000|2022-08-17 06:50:00|39974.7|39916.7|39963.9|39902|40029|39949.8|39944.2|39893.5|906
1660719300000|2022-08-17 06:55:00|39966.2|39895.4|39971|39851|39975.2|39908.3|39917.8|39845.5|883
1660719600000|2022-08-17 07:00:00|39960.6|39875.7|39933.7|39913.7|39987.9|39918.5|39917.6|39849.5|925
1660719900000|2022-08-17 07:05:00|39929.6|39909.6|39945.8|39904.6|39973|39944|39929.5|39892|795
1660720200000|2022-08-17 07:10:00|39949.3|39902.5|40004.5|39954.5|40011.8|39976.7|39932.7|39895.3|839
1660720500000|2022-08-17 07:15:00|39997.5|39958.1|40097.8|40077.8|40126|40089|39989.9|39953.3|917
1660720800000|2022-08-17 07:20:00|40097.1|40077.1|40104.5|40084.5|40128|40091.7|40074.9|40040.5|907
1660721100000|2022-08-17 07:25:00|40106|40086|40108.8|40062.8|40136|40094.2|40084.6|40058.6|865
1660721400000|2022-08-17 07:30:00|40107.3|40061.4|40121.5|40083.4|40134.8|40100.5|40075.3|40049.2|950
1660721700000|2022-08-17 07:35:00|40110.4|40090.4|40119.7|40075.8|40134.4|40099.9|40071.4|40037.9|845
1660722000000|2022-08-17 07:40:00|40115.4|40076.8|40203|40143|40208.8|40162.6|40092.5|40053|1014
1660722300000|2022-08-17 07:45:00|40195.9|40145.9|40183.9|40146.1|40232|40191.4|40169.4|40133.6|1026
1660722600000|2022-08-17 07:50:00|40187.8|40137.8|40131.6|40111.6|40202|40157.8|40115.2|40080.1|894
1660722900000|2022-08-17 07:55:00|40132.3|40112.3|40095.4|40075.4|40172.5|40143.3|40090.3|40057.9|867
1660723200000|2022-08-17 08:00:00|40099.2|40079.2|40196.5|40176.5|40208.1|40177|40072.6|40041.9|925
1660723500000|2022-08-17 08:05:00|40195.4|40175.4|40148.1|40128.1|40211.6|40177.1|40143.5|40123.5|758
1660723800000|2022-08-17 08:10:00|40174|40130|40166|40146|40196.6|40164.8|40140.6|40105.7|601
1660724100000|2022-08-17 08:15:00|40164|40144|40142.2|40122.2|40173.5|40152.2|40107.4|40087.4|706
1660724400000|2022-08-17 08:20:00|40142|40122|40111.4|40091.4|40158|40133.5|40107.5|40080.9|713
1660724700000|2022-08-17 08:25:00|40111.1|40091.1|40084.5|40064.5|40130|40102.8|40065.1|40042|717
1660725000000|2022-08-17 08:30:00|40076.7|40056.7|40038|39997|40107|40068|40014.2|39978.6|855
1660725300000|2022-08-17 08:35:00|40037|39996|40014|39994|40058|40008.6|40011.7|39973.2|686
1660725600000|2022-08-17 08:40:00|40022.2|39981|40020|39976.8|40026.8|39993.8|39982.8|39957.2|501
1660725900000|2022-08-17 08:45:00|40019.8|39976.1|40011.3|39967.1|40037.5|39995.7|39971.3|39938|772
1660726200000|2022-08-17 08:50:00|40016.9|39967|40023.6|40003.6|40048.4|40011.8|39993|39962.5|717
1660726500000|2022-08-17 08:55:00|40044.1|40004.3|40009.3|39949.6|40064.1|40023.5|39985.7|39945.9|742
1660726800000|2022-08-17 09:00:00|40007|39948.6|40012.4|39992.4|40037|40000|39982.7|39948.6|981
1660727100000|2022-08-17 09:05:00|40013.7|39993.7|40014.3|39964.3|40040|39998.6|39990.4|39962|865
1660727400000|2022-08-17 09:10:00|40014.4|39964.4|39971|39951|40028|39985.5|39960.7|39932|746
1660727700000|2022-08-17 09:15:00|39971.3|39951.3|39958.7|39938.7|40006|39962.6|39937.6|39892.8|754
1660728000000|2022-08-17 09:20:00|39958.5|39938.5|39950|39930|39995.2|39947.3|39938.2|39895|760
1660728300000|2022-08-17 09:25:00|39949.8|39929.8|39951.8|39931.8|39979|39945.1|39945.8|39908.4|573
1660728600000|2022-08-17 09:30:00|39962|39920.2|39958.9|39938.9|39978|39948.7|39941.1|39907.4|595
1660728900000|2022-08-17 09:35:00|39958.8|39938.8|40007.9|39957.9|40030.9|39996.1|39952|39932|619
1660729200000|2022-08-17 09:40:00|40003.5|39965.9|39954.7|39934.7|40007.7|39974.2|39946.3|39922.4|547
1660729500000|2022-08-17 09:45:00|39965|39924|39953|39913|39971.5|39936.1|39925.1|39894.2|619
1660729800000|2022-08-17 09:50:00|39945.6|39925.6|39917.8|39897.8|39963.9|39927.5|39917.8|39884.4|705
1660730100000|2022-08-17 09:55:00|39921.2|39901.2|39816.5|39766.5|39938.3|39906.5|39778.3|39739.5|836
1660730400000|2022-08-17 10:00:00|39817.7|39767.7|39794|39774|39853.7|39816|39784.7|39737.5|741
1660730700000|2022-08-17 10:05:00|39790.4|39770.4|39763.1|39743.1|39813|39774.9|39747.7|39708|715
1660731000000|2022-08-17 10:10:00|39763|39743|39782.2|39741.4|39856.5|39821.8|39758.5|39724.5|648
1660731300000|2022-08-17 10:15:00|39783.1|39740.9|39762.4|39723.9|39799.7|39761|39749.5|39714.3|560
1660731600000|2022-08-17 10:20:00|39767.9|39723.6|39786.3|39766.3|39804|39771.1|39737.8|39694|721
1660731900000|2022-08-17 10:25:00|39785.2|39765.2|39817.1|39773.5|39841.1|39811.3|39779.5|39745.5|608
1660732200000|2022-08-17 10:30:00|39816.8|39773.8|39830.7|39810.7|39857.6|39826.8|39803.5|39769.5|750
1660732500000|2022-08-17 10:35:00|39827.6|39807.6|39852.9|39814.1|39869.3|39836.1|39779.3|39753|676
1660732800000|2022-08-17 10:40:00|39857|39807|39814|39794|39894.7|39866.2|39808|39775|749
1660733100000|2022-08-17 10:45:00|39815.7|39795.7|39779.2|39759.2|39840.2|39808.3|39751|39697|747
1660733400000|2022-08-17 10:50:00|39779.4|39759.4|39727.7|39707.7|39796.5|39767.9|39719.9|39692.5|702
1660733700000|2022-08-17 10:55:00|39728.4|39708.4|39752.9|39732.9|39776.9|39737|39707.6|39673.8|724
1660734000000|2022-08-17 11:00:00|39756.4|39736.4|39763.8|39743.8|39797.2|39759.4|39751.5|39722|890
1660734300000|2022-08-17 11:05:00|39777|39738|39767|39747|39782.2|39747.7|39753.6|39730.4|718
1660734600000|2022-08-17 11:10:00|39763.9|39743.9|39797|39759|39844.8|39810.5|39760.3|39733.4|747
1660734900000|2022-08-17 11:15:00|39796.9|39759.1|39799.6|39779.6|39848.9|39816.5|39781.9|39753.1|874
1660735200000|2022-08-17 11:20:00|39799.1|39779.1|39800.4|39780.4|39816.2|39788.2|39788.5|39755.7|706
1660735500000|2022-08-17 11:25:00|39799.6|39779.6|39838.9|39788.9|39886.5|39836.5|39797.6|39769.5|759
1660735800000|2022-08-17 11:30:00|39840.5|39790.5|39829.4|39779.4|39856.5|39814.8|39816.2|39775.9|808
1660736100000|2022-08-17 11:35:00|39828.5|39778.5|39830|39788|39839|39800.8|39815.3|39772.4|748
1660736400000|2022-08-17 11:40:00|39827.8|39777.8|39833|39783|39833.7|39797|39801.6|39756.8|671
1660736700000|2022-08-17 11:45:00|39832.8|39782.8|39807.2|39767.4|39841.9|39805.2|39790.6|39748|740
1660737000000|2022-08-17 11:50:00|39808.5|39768.6|39839.4|39789.4|39874.3|39835.7|39789.6|39739.6|846
1660737300000|2022-08-17 11:55:00|39841|39791|39820|39770|39864|39819.5|39794.5|39749.9|812
1660737600000|2022-08-17 12:00:00|39818|39768|39801.7|39751.7|39822|39773.8|39779|39735.1|855
1660737900000|2022-08-17 12:05:00|39800.8|39750.8|39803.9|39753.9|39813.5|39774.8|39776.6|39736.6|755
1660738200000|2022-08-17 12:10:00|39803.2|39762.7|39796.8|39755.9|39817.1|39778.4|39784.8|39738.1|726
1660738500000|2022-08-17 12:15:00|39798.3|39756.7|39801.6|39751.6|39824.4|39774.4|39770.7|39728.8|689
1660738800000|2022-08-17 12:20:00|39805.3|39755.3|39819.8|39769.8|39849.6|39805.6|39782.4|39737.8|762
1660739100000|2022-08-17 12:25:00|39822.3|39772.3|39849.8|39767.7|39870|39819.7|39815.8|39767.7|800
1660739400000|2022-08-17 12:30:00|39854.2|39771.6|39879.5|39840.5|39903.2|39842|39796.9|39747.8|1098
1660739700000|2022-08-17 12:35:00|39880.1|39830.1|39850|39800|39886|39843.3|39832.4|39796|926
1660740000000|2022-08-17 12:40:00|39849|39799|39806|39762|39850|39800.8|39799.7|39758|820
1660740300000|2022-08-17 12:45:00|39802.3|39760.8|39816.5|39766.5|39826.6|39786.5|39775.7|39732.5|935
1660740600000|2022-08-17 12:50:00|39816.8|39766.8|39813|39767|39867.5|39831.4|39802.8|39752.8|726
1660740900000|2022-08-17 12:55:00|39820.9|39770.9|39816|39777.3|39823.6|39777.5|39797.9|39750.1|875
1660741200000|2022-08-17 13:00:00|39818.2|39768.2|39784.7|39731.9|39828|39779.9|39764.1|39707|1027
1660741500000|2022-08-17 13:05:00|39783.7|39730.3|39695.4|39642|39797.1|39759.2|39678.5|39635.9|1022
1660741800000|2022-08-17 13:10:00|39694.7|39644.7|39706.3|39686.3|39718.2|39697.4|39670.8|39638.3|1002
1660742100000|2022-08-17 13:15:00|39707.7|39687.7|39688.9|39668.9|39712.9|39692.9|39665.7|39645.7|982
1660742400000|2022-08-17 13:20:00|39690.3|39670.3|39674.8|39654.8|39700.5|39680.1|39666.1|39646.1|904
1660742700000|2022-08-17 13:25:00|39676|39656|39690.2|39670.2|39690.5|39670.5|39659|39639|844
1660743000000|2022-08-17 13:30:00|39689.7|39669.7|39695|39675|39708.5|39677.8|39684.5|39654.5|996
1660743300000|2022-08-17 13:35:00|39695.6|39675.6|39689.3|39669.3|39698|39678|39680.4|39660.4|934
1660743600000|2022-08-17 13:40:00|39690.6|39670.6|39730.4|39710.4|39756.2|39736.2|39690.6|39670.6|933
1660743900000|2022-08-17 13:45:00|39730.5|39710.5|39729.3|39709.3|39756.3|39734.3|39726.1|39702.8|897
1660744200000|2022-08-17 13:50:00|39729.4|39709.4|39718.4|39698.4|39738.6|39718.6|39714.5|39694.5|853
1660744500000|2022-08-17 13:55:00|39718.1|39698.1|39708.6|39688.6|39739.2|39719.2|39657.1|39627.5|908
1660744800000|2022-08-17 14:00:00|39712.4|39692.4|39615.6|39595.6|39726.5|39694.5|39614.7|39578.3|1009
1660745100000|2022-08-17 14:05:00|39615.3|39595.3|39558.8|39538.8|39634.2|39596.7|39532.8|39512.8|1120
1660745400000|2022-08-17 14:10:00|39559.9|39539.9|39615.5|39565.5|39622.2|39584.6|39548.3|39528.3|1028
1660745700000|2022-08-17 14:15:00|39615.6|39565.6|39613.9|39593.9|39630.8|39599|39592.7|39562.5|923
1660746000000|2022-08-17 14:20:00|39613.5|39593.5|39635.1|39585.1|39638.4|39605.3|39602.8|39570|934
1660746300000|2022-08-17 14:25:00|39634.4|39584.4|39617.2|39597.2|39643|39606|39616.6|39578.9|845
1660746600000|2022-08-17 14:30:00|39631.6|39581.6|39639.8|39619.8|39675.7|39640|39613.3|39578.7|1016
1660746900000|2022-08-17 14:35:00|39639.9|39619.9|39680.2|39660.2|39719.7|39680.6|39631.6|39603.5|968
1660747200000|2022-08-17 14:40:00|39698.6|39648.6|39651.4|39601.4|39699.6|39663.5|39629.9|39597.8|954
1660747500000|2022-08-17 14:45:00|39650.4|39600.4|39660.6|39640.6|39694.4|39660.2|39632.9|39596.3|952
1660747800000|2022-08-17 14:50:00|39661.5|39641.5|39728.7|39678.7|39753.7|39720.1|39649.9|39616.7|998
1660748100000|2022-08-17 14:55:00|39716.8|39696.8|39716|39696|39743|39706.9|39692.2|39656.9|1062
1660748400000|2022-08-17 15:00:00|39714.3|39694.3|39689.6|39669.6|39729|39696.9|39667.4|39635.8|857
1660748700000|2022-08-17 15:05:00|39689.4|39669.4|39711|39691|39737|39703.2|39676|39643.1|788
1660749000000|2022-08-17 15:10:00|39707.9|39687.9|39726.6|39674.7|39762.1|39724.6|39706.5|39671.3|824
1660749300000|2022-08-17 15:15:00|39725.9|39675.9|39692.4|39642.4|39731.4|39681.4|39687|39634.9|808
1660749600000|2022-08-17 15:20:00|39692.8|39642.8|39698.5|39644.3|39702.3|39657.5|39673.2|39631.4|697
1660749900000|2022-08-17 15:25:00|39694.2|39644.2|39731.9|39681.9|39738|39696.6|39692.4|39638.9|755
1660750200000|2022-08-17 15:30:00|39734.3|39684.3|39704.2|39638.2|39744.4|39699.5|39687|39617.2|936
1660750500000|2022-08-17 15:35:00|39707|39638.3|39725.7|39659.6|39736.6|39678|39700.3|39629.3|873
1660750800000|2022-08-17 15:40:00|39724.8|39660.8|39726.2|39650.1|39739.2|39677|39705.8|39643|790
1660751100000|2022-08-17 15:45:00|39725.6|39648.6|39730.3|39710.3|39756|39722.8|39720.9|39647|793
1660751400000|2022-08-17 15:50:00|39729.8|39709.8|39721.6|39701.6|39743.5|39718|39715.1|39691.9|785
1660751700000|2022-08-17 15:55:00|39722.9|39702.9|39748.3|39728.3|39749.7|39729.7|39712.9|39681.6|735
1660752000000|2022-08-17 16:00:00|39748.2|39728.2|39747|39697|39759|39728.2|39727.4|39684.9|754
1660752300000|2022-08-17 16:05:00|39747.9|39697.9|39744.5|39694.5|39750.6|39717.7|39726.8|39684.8|729
1660752600000|2022-08-17 16:10:00|39743.9|39693.9|39729|39679|39751.6|39715.5|39719.2|39675.1|701
1660752900000|2022-08-17 16:15:00|39729.9|39679.9|39732.6|39682.6|39737.7|39704.3|39712.6|39669|632
1660753200000|2022-08-17 16:20:00|39732.7|39682.7|39745.6|39694.4|39753.3|39714.8|39712.9|39672.6|737
1660753500000|2022-08-17 16:25:00|39745.2|39695.2|39734.8|39684.8|39747.9|39713.7|39724.8|39676.9|634
1660753800000|2022-08-17 16:30:00|39734.7|39684.7|39738.3|39688.3|39747.7|39713.6|39718|39670.9|656
1660754100000|2022-08-17 16:35:00|39739.4|39689.4|39710.4|39654.4|39742.9|39708.8|39693.2|39650.3|726
1660754400000|2022-08-17 16:40:00|39708.6|39653.5|39695.4|39645.4|39718.3|39676|39680.8|39640.6|745
1660754700000|2022-08-17 16:45:00|39695.7|39645.7|39706.4|39653.9|39713|39676.4|39676|39634|806
1660755000000|2022-08-17 16:50:00|39706.6|39656.6|39707.4|39656.9|39712.2|39671.6|39678.2|39642.6|797
1660755300000|2022-08-17 16:55:00|39706.2|39656|39722.7|39672.7|39726.3|39690.7|39687.2|39648.4|635
1660755600000|2022-08-17 17:00:00|39721.8|39671.8|39711.4|39655.6|39730.9|39693.2|39694.2|39649.6|727
1660755900000|2022-08-17 17:05:00|39710.7|39660.7|39712|39660|39715.9|39679.3|39688|39645|739
1660756200000|2022-08-17 17:10:00|39712.9|39659.4|39716.9|39657.5|39724.5|39688.5|39694.9|39645|645
1660756500000|2022-08-17 17:15:00|39715|39659.5|39720.1|39662|39724.5|39687|39698.5|39652.1|655
1660756800000|2022-08-17 17:20:00|39719.8|39661.6|39720|39670|39727.5|39692.4|39704.9|39657.1|655
1660757100000|2022-08-17 17:25:00|39720.1|39670.1|39707.7|39657.7|39725.4|39688.2|39679.6|39637|663
1660757400000|2022-08-17 17:30:00|39707.6|39657.6|39703.1|39651.5|39709.8|39668|39677.8|39636|646
1660757700000|2022-08-17 17:35:00|39704.1|39650.4|39707.5|39653.1|39713.9|39678.5|39690.4|39645.1|469
1660758000000|2022-08-17 17:40:00|39706.4|39653.5|39712|39662|39715.1|39683.6|39694.8|39651|447
1660758300000|2022-08-17 17:45:00|39712.8|39657.1|39686.3|39666.3|39713.5|39680.2|39686.1|39647|594
1660758600000|2022-08-17 17:50:00|39686.7|39666.7|39713|39647.5|39723|39671.1|39685|39636|541
1660758900000|2022-08-17 17:55:00|39708.1|39655.2|39724.5|39612.4|39725.8|39655.2|39666.2|39611.5|672
1660759200000|2022-08-17 18:00:00|39726.9|39614.1|39654|39568|39738.3|39626.1|39607.5|39531|1192
1660759500000|2022-08-17 18:05:00|39652.7|39569.5|39642|39572|39682.5|39595.8|39617.3|39546.7|1183
1660759800000|2022-08-17 18:10:00|39628.6|39575.7|39604.7|39536.5|39666|39591.2|39594.5|39536.5|1154
1660760100000|2022-08-17 18:15:00|39588.1|39538.1|39608.6|39542|39632.8|39567.7|39586.9|39534.7|1051
1660760400000|2022-08-17 18:20:00|39608.8|39542.3|39636.7|39573.6|39647.9|39591.1|39596.2|39540.6|1029
1660760700000|2022-08-17 18:25:00|39639.3|39572.7|39600.7|39550.7|39642.7|39584.5|39600.7|39550.7|867
1660761000000|2022-08-17 18:30:00|39601.2|39551.2|39577.7|39527.7|39613.8|39563.8|39555.6|39496.4|930
1660761300000|2022-08-17 18:35:00|39577.1|39527.1|39556.9|39506.9|39580.2|39530.2|39554.9|39504.9|812
1660761600000|2022-08-17 18:40:00|39557|39507|39571.5|39551.5|39586.7|39552.7|39557|39507|821
1660761900000|2022-08-17 18:45:00|39571|39551|39592.1|39542.1|39609.9|39576.9|39571|39529.3|764
1660762200000|2022-08-17 18:50:00|39589.6|39539.6|39606.5|39556.5|39612.8|39576.3|39586.9|39537.5|769
1660762500000|2022-08-17 18:55:00|39607.5|39557.5|39620.6|39570.6|39638.2|39590.9|39601.7|39552.1|734
1660762800000|2022-08-17 19:00:00|39619.9|39569.9|39616.9|39556.8|39649.2|39578.6|39611.8|39551.6|856
1660763100000|2022-08-17 19:05:00|39616.6|39555.4|39621.9|39559.9|39630|39566.2|39603.2|39545.5|730
1660763400000|2022-08-17 19:10:00|39622.6|39559.5|39632|39572|39647|39586.9|39612.1|39557.6|787
1660763700000|2022-08-17 19:15:00|39631.9|39572.1|39652.4|39588.8|39652.4|39609.8|39622.4|39564.8|730
1660764000000|2022-08-17 19:20:00|39650.3|39594.4|39635.8|39584.8|39659.7|39614|39633.8|39583.2|769
1660764300000|2022-08-17 19:25:00|39635.9|39584.1|39639.7|39579.8|39654.5|39604.1|39630.1|39571.2|727
1660764600000|2022-08-17 19:30:00|39638.5|39578|39645.7|39595.3|39666.2|39619.4|39635.1|39578|627
1660764900000|2022-08-17 19:35:00|39646|39593.9|39650.9|39600.4|39656.2|39601.2|39636.9|39581.8|722
1660765200000|2022-08-17 19:40:00|39650.1|39600.1|39642.8|39590|39656|39613.3|39626.9|39574.4|636
1660765500000|2022-08-17 19:45:00|39641.8|39591.8|39655.6|39568.7|39694.9|39610.5|39630.4|39547|676
1660765800000|2022-08-17 19:50:00|39653.6|39565.6|39632.7|39612.7|39689.2|39624|39627.8|39533.6|531
1660766100000|2022-08-17 19:55:00|39633.8|39613.8|39638.3|39618.3|39679.1|39625.5|39630.2|39542|534
1660766400000|2022-08-17 20:00:00|39638.4|39618.4|39667.3|39596.4|39705.8|39620|39637.4|39561.5|788
1660766700000|2022-08-17 20:05:00|39667.1|39595.2|39673.9|39611.7|39688.7|39622.6|39641.4|39591.8|509
1660767000000|2022-08-17 20:10:00|39671.9|39611.9|39667.6|39604|39685|39627.4|39647.4|39591.8|522
1660767300000|2022-08-17 20:15:00|39667.5|39604.6|39662.9|39599.8|39678|39623|39642.1|39587.7|463
1660767600000|2022-08-17 20:20:00|39659.2|39606.4|39663.1|39601.8|39669.6|39625.8|39643.7|39592.4|336
1660767900000|2022-08-17 20:25:00|39663.6|39600.4|39668.1|39617.3|39678.6|39628.7|39644.6|39597.7|361
1660768200000|2022-08-17 20:30:00|39674|39616.9|39673.1|39608.7|39684.3|39618.9|39664.1|39599.7|333
1660768500000|2022-08-17 20:35:00|39671.1|39606.7|39676.1|39608.9|39679.3|39615.7|39663.6|39598.1|417
1660768800000|2022-08-17 20:40:00|39675.3|39608.7|39670.2|39600.8|39686.7|39617.2|39655.4|39587.9|379
1660769100000|2022-08-17 20:45:00|39669.4|39600.2|39680.7|39584.9|39684.4|39609.5|39654.1|39584.9|510
1660769400000|2022-08-17 20:50:00|39681.4|39584.2|39680.4|39586.8|39685.4|39610.5|39656.3|39582.6|713
1660769700000|2022-08-17 20:55:00|39672|39579.4|39696.8|39576.8|39698.4|39609.6|39661.8|39561.1|377
1660770000000|2022-08-17 21:00:00|39690.3|39570.3|39704.4|39584.4|39704.4|39584.4|39672.5|39552.5|6
1660771800000|2022-08-17 21:30:00|39783.9|39663.9|39773.3|39653.3|39796.8|39676.8|39757.1|39637.1|139
1660772100000|2022-08-17 21:35:00|39762.3|39642.3|39757.2|39637.2|39796.7|39676.7|39750|39630|67
1660772400000|2022-08-17 21:40:00|39752|39632|39753.9|39633.9|39801.9|39681.9|39752|39632|89
1660772700000|2022-08-17 21:45:00|39735.3|39615.3|39762.7|39642.7|39766.7|39646.7|39724.6|39604.6|313
1660773000000|2022-08-17 21:50:00|39762.6|39642.6|39734.8|39614.8|39785.4|39665.4|39722.6|39602.6|211
1660773300000|2022-08-17 21:55:00|39734.9|39614.9|39707|39587|39739.5|39619.5|39707|39587|283
1660773600000|2022-08-17 22:00:00|39717.4|39597.4|39663.8|39543.8|39761.3|39641.3|39628.8|39508.8|550
1660773900000|2022-08-17 22:05:00|39661.5|39541.5|39674|39554|39744.9|39624.9|39644.8|39524.8|266
1660774200000|2022-08-17 22:10:00|39675.5|39555.5|39688.2|39568.2|39740.9|39620.9|39651.8|39531.8|312
1660774500000|2022-08-17 22:15:00|39701|39581|39695.1|39575.1|39747.9|39627.9|39658.8|39538.8|439
1660774800000|2022-08-17 22:20:00|39711.7|39591.7|39699.8|39579.8|39738.5|39618.5|39654.1|39534.1|448
1660775100000|2022-08-17 22:25:00|39689.7|39569.7|39659.3|39539.3|39744.2|39624.2|39650.1|39530.1|319
1660775400000|2022-08-17 22:30:00|39667.9|39547.9|39662.1|39542.1|39740.4|39620.4|39653|39533|351
1660775700000|2022-08-17 22:35:00|39663.3|39543.3|39667.6|39547.6|39672.6|39552.6|39654.4|39534.4|360
1660776000000|2022-08-17 22:40:00|39670.8|39550.8|39659.6|39539.6|39679.7|39559.7|39621.5|39501.5|250
1660776300000|2022-08-17 22:45:00|39652.6|39532.6|39660|39540|39709.9|39589.9|39620.3|39500.3|185
1660776600000|2022-08-17 22:50:00|39663.8|39543.8|39669.5|39549.5|39669.7|39549.7|39645.2|39525.2|95
1660776900000|2022-08-17 22:55:00|39669.8|39549.8|39668.9|39548.9|39676.8|39556.8|39645.8|39525.8|116
1660777200000|2022-08-17 23:00:00|39665.2|39545.2|39668.8|39548.8|39710.6|39590.6|39641.5|39521.5|416
1660777500000|2022-08-17 23:05:00|39668.2|39548.2|39661.5|39541.5|39671.7|39551.7|39637.8|39517.8|297
1660777800000|2022-08-17 23:10:00|39664.9|39544.9|39665.2|39545.2|39684.1|39564.1|39642.7|39522.7|323
1660778100000|2022-08-17 23:15:00|39663.8|39543.8|39677.3|39557.3|39683.4|39563.4|39650.2|39530.2|447
1660778400000|2022-08-17 23:20:00|39676.7|39556.7|39652.9|39532.9|39679.4|39559.4|39645.4|39525.4|334
1660778700000|2022-08-17 23:25:00|39657.1|39537.1|39648.3|39528.3|39673.7|39553.7|39638.8|39518.8|314
1660779000000|2022-08-17 23:30:00|39658.9|39538.9|39700.7|39580.7|39716.3|39596.3|39642.2|39522.2|440
1660779300000|2022-08-17 23:35:00|39701.4|39581.4|39717.8|39597.8|39723.3|39603.5|39689.9|39576.2|450
1660779600000|2022-08-17 23:40:00|39717.3|39597.3|39708.4|39588.4|39727.2|39607.2|39702.6|39582.6|462
1660779900000|2022-08-17 23:45:00|39709.7|39589.7|39714.5|39594.5|39726.3|39622|39678|39577.8|398
1660780200000|2022-08-17 23:50:00|39713.7|39593.7|39720.6|39600.6|39737.5|39617.5|39687.7|39582.5|403
1660780500000|2022-08-17 23:55:00|39720.1|39600.1|39718.4|39598.4|39731.6|39611.6|39695.5|39575.5|462
1660780800000|2022-08-18 00:00:00|39701.6|39581.6|39674.2|39554.2|39708.8|39603.7|39671.2|39551.2|752
1660781100000|2022-08-18 00:05:00|39673.8|39553.8|39674.5|39554.5|39684.5|39568.2|39658.2|39540|609
1660781400000|2022-08-18 00:10:00|39674.6|39554.6|39677.8|39557.8|39688.7|39583.7|39663.7|39543.7|590
1660781700000|2022-08-18 00:15:00|39674|39554|39690|39570.6|39696.9|39601.3|39661.9|39541.9|636
1660782000000|2022-08-18 00:20:00|39690.4|39571|39690.8|39570.8|39695.9|39589.1|39671|39559.2|474
1660782300000|2022-08-18 00:25:00|39690.9|39570.9|39693.3|39573.3|39695.9|39586.3|39674.5|39562.5|604
1660782600000|2022-08-18 00:30:00|39691.8|39571.8|39673.9|39562.4|39697.3|39593|39652.1|39557|590
1660782900000|2022-08-18 00:35:00|39674.6|39561.3|39670.9|39559|39688.9|39581.4|39652.7|39551.6|640
1660783200000|2022-08-18 00:40:00|39669.5|39559.8|39634|39563.8|39680.7|39571.1|39633|39533.7|734
1660783500000|2022-08-18 00:45:00|39662.3|39542.3|39670.7|39550.7|39673.1|39571.4|39639.5|39536.7|590
1660783800000|2022-08-18 00:50:00|39659.3|39553.4|39670.4|39550.4|39677.4|39566.3|39647|39537.7|695
1660784100000|2022-08-18 00:55:00|39669.3|39550.3|39673.4|39558.1|39681.4|39579|39637.5|39542.4|790
1660784400000|2022-08-18 01:00:00|39673.8|39559.8|39670.3|39550.3|39682.9|39586.6|39645.7|39549.1|715
1660784700000|2022-08-18 01:05:00|39670|39552.1|39676.5|39576.1|39694.5|39596.7|39655|39552.1|794
1660785000000|2022-08-18 01:10:00|39685.6|39569|39673.4|39554.4|39691.3|39586.7|39650.5|39552.6|629
1660785300000|2022-08-18 01:15:00|39674|39554|39668.9|39548.9|39677.4|39569.5|39638.9|39537.8|735
1660785600000|2022-08-18 01:20:00|39667.1|39550.1|39682.1|39569.8|39688|39586.3|39648|39541|715
1660785900000|2022-08-18 01:25:00|39681.8|39569.6|39666.8|39571.4|39689.9|39589.7|39660.1|39551.3|645
1660786200000|2022-08-18 01:30:00|39666.3|39571.1|39661.1|39591.3|39704.5|39613.9|39653.1|39567|949
1660786500000|2022-08-18 01:35:00|39654.7|39595.7|39678.9|39581.3|39693.5|39604.2|39646.8|39556|837
1660786800000|2022-08-18 01:40:00|39679.7|39580.3|39680.9|39582.2|39690.2|39591|39657.6|39561.6|645
1660787100000|2022-08-18 01:45:00|39681.4|39581.8|39670.2|39571.1|39691.3|39601|39650.7|39551.3|627
1660787400000|2022-08-18 01:50:00|39673|39568.4|39673.5|39580.7|39690.9|39592.4|39653.4|39554.8|632
1660787700000|2022-08-18 01:55:00|39673.1|39581.5|39678.2|39576.1|39692.8|39590.9|39662.7|39563.4|605
1660788000000|2022-08-18 02:00:00|39678.8|39575.6|39677.4|39575.5|39693.3|39596.8|39663.6|39566.6|560
1660788300000|2022-08-18 02:05:00|39675.5|39580.5|39669.8|39574.1|39695|39601.2|39650.8|39564.6|642
1660788600000|2022-08-18 02:10:00|39670.3|39574.3|39686.2|39582.4|39688.6|39596.3|39659.6|39565.8|529
1660788900000|2022-08-18 02:15:00|39678|39591.2|39687.3|39588.8|39699.5|39602.2|39662.5|39571.4|593
1660789200000|2022-08-18 02:20:00|39687.5|39591.8|39685.6|39591.8|39701.5|39608.7|39664|39570.7|484
1660789500000|2022-08-18 02:25:00|39680|39587.9|39696.8|39591.8|39706.1|39604.4|39667.3|39574|531
1660789800000|2022-08-18 02:30:00|39692.5|39595.6|39638.4|39518.4|39708.6|39608.3|39622.2|39513.4|685
1660790100000|2022-08-18 02:35:00|39639.2|39519.2|39637.7|39519|39645|39548.6|39614.2|39510.5|1012
1660790400000|2022-08-18 02:40:00|39637.1|39517.1|39607.8|39501.1|39640.7|39535.2|39579.2|39487.8|678
1660790700000|2022-08-18 02:45:00|39610.5|39498.9|39593.7|39509.7|39617.6|39517.2|39586.1|39486.6|440
1660791000000|2022-08-18 02:50:00|39596.3|39507.3|39609.5|39498.7|39616.1|39514.8|39579.4|39483.4|546
1660791300000|2022-08-18 02:55:00|39610.8|39497.4|39609.8|39504.8|39623|39519.5|39582.1|39487.7|503
1660791600000|2022-08-18 03:00:00|39610.9|39505.5|39612.2|39516|39623.9|39519.6|39594.5|39496.6|523
1660791900000|2022-08-18 03:05:00|39615.7|39512.1|39604.5|39515.3|39626.2|39523.5|39595.6|39494.9|442
1660792200000|2022-08-18 03:10:00|39611|39510.4|39611.1|39523.4|39631.2|39527.4|39596.1|39495.7|465
1660792500000|2022-08-18 03:15:00|39621.4|39515.3|39619.8|39521.6|39636.5|39532|39604.3|39503.5|453
1660792800000|2022-08-18 03:20:00|39622.4|39519.4|39627.2|39524.3|39639.6|39536.2|39607.7|39510.6|495
1660793100000|2022-08-18 03:25:00|39630.8|39521.6|39620.8|39524.3|39638.4|39538|39603.4|39509.6|462
1660793400000|2022-08-18 03:30:00|39617.1|39524.1|39611.3|39533|39638.7|39538.7|39602.2|39508.6|643
1660793700000|2022-08-18 03:35:00|39613.9|39530.8|39637.6|39538.2|39651|39552|39605.2|39512.6|509
1660794000000|2022-08-18 03:40:00|39638.5|39536.6|39664.2|39556.6|39667.1|39569|39620.9|39525.9|673
1660794300000|2022-08-18 03:45:00|39666|39554.8|39670.2|39588.9|39678.6|39599.3|39642.9|39548.3|662
1660794600000|2022-08-18 03:50:00|39669.5|39588.6|39664.3|39586.8|39686|39600.6|39655.4|39571|473
1660794900000|2022-08-18 03:55:00|39664.8|39586.6|39660.9|39579.9|39677|39596.9|39642.4|39566.8|497
1660795200000|2022-08-18 04:00:00|39658.9|39579|39657.1|39579.8|39680.4|39590.9|39644.9|39571.7|474
1660795500000|2022-08-18 04:05:00|39655.7|39580.9|39760.9|39640.9|39773.5|39656.3|39642.8|39561.2|388
1660795800000|2022-08-18 04:10:00|39760.7|39640.7|39749.8|39629.8|39771|39651|39714.1|39606.1|525
1660796100000|2022-08-18 04:15:00|39750.9|39630.9|39756.7|39636.7|39763|39643|39705.4|39611.7|585
1660796400000|2022-08-18 04:20:00|39752.3|39632.3|39761.3|39641.3|39773.3|39653.3|39715.7|39620|718
1660796700000|2022-08-18 04:25:00|39751.6|39631.6|39752.9|39632.9|39804.8|39701.8|39716.8|39617.2|852
1660797000000|2022-08-18 04:30:00|39751.6|39631.6|39760.1|39640.1|39826.6|39718.3|39729.9|39629.5|790
1660797300000|2022-08-18 04:35:00|39761.5|39641.5|39764.6|39644.6|39783.9|39666.4|39718.4|39629|583
1660797600000|2022-08-18 04:40:00|39760.3|39640.3|39745.4|39640.5|39773.1|39659|39727|39629.4|666
1660797900000|2022-08-18 04:45:00|39745.3|39642.2|39748.4|39634.4|39815|39701.3|39719.7|39616.5|709
1660798200000|2022-08-18 04:50:00|39744.8|39639.5|39741.2|39651.4|39768.5|39658|39714.9|39628.3|701
1660798500000|2022-08-18 04:55:00|39740.8|39651.9|39728.4|39654.2|39768.7|39670|39716|39628.5|781
1660798800000|2022-08-18 05:00:00|39737.7|39652.6|39795.6|39706.1|39804.9|39720.4|39702.5|39632.9|785
1660799100000|2022-08-18 05:05:00|39767|39709.2|39702.8|39644.4|39794.3|39710.5|39699.5|39631|680
1660799400000|2022-08-18 05:10:00|39705|39642.6|39712.2|39648.8|39799.4|39710.1|39690|39625.2|722
1660799700000|2022-08-18 05:15:00|39716.4|39646.6|39713.7|39626.7|39785.9|39699.6|39686.8|39606.2|781
1660800000000|2022-08-18 05:20:00|39719.3|39627.5|39720.4|39631.9|39743.9|39648.6|39688.5|39607|697
1660800300000|2022-08-18 05:25:00|39720.7|39632.3|39752.3|39655.4|39765.8|39664.6|39676.6|39608.2|754
1660800600000|2022-08-18 05:30:00|39750.1|39656.8|39681.8|39594.5|39764.8|39674.8|39666.1|39586.2|776
1660800900000|2022-08-18 05:35:00|39678|39596.1|39677.7|39601.2|39727.9|39615|39659|39584.1|764
1660801200000|2022-08-18 05:40:00|39669.4|39606|39655.7|39588.6|39735.4|39638.9|39640.8|39563.3|872
1660801500000|2022-08-18 05:45:00|39661.6|39584.4|39685.5|39608.3|39748.3|39656.3|39646.1|39575.6|818
1660801800000|2022-08-18 05:50:00|39694.8|39609.7|39707.6|39611.1|39728.8|39620|39666|39592.2|937
1660802100000|2022-08-18 05:55:00|39704.2|39612.2|39753.9|39643.2|39790.9|39697.1|39684|39595.7|915
1660802400000|2022-08-18 06:00:00|39748.6|39648.9|39770.8|39694.8|39802.3|39706.4|39748.6|39639.7|937
1660802700000|2022-08-18 06:05:00|39772.5|39695.7|39727.6|39665.5|39784.1|39709.8|39726|39658.8|909
1660803000000|2022-08-18 06:10:00|39727.9|39665.4|39701.8|39643.5|39732|39665.7|39686.8|39611.3|782
1660803300000|2022-08-18 06:15:00|39701.5|39641.5|39720.2|39655|39728.5|39663.5|39701.5|39636.3|802
1660803600000|2022-08-18 06:20:00|39720.9|39654.4|39743.9|39693.9|39752|39697.1|39692.9|39645.5|771
1660803900000|2022-08-18 06:25:00|39744.9|39694.9|39741.1|39663|39825.3|39752.4|39728.2|39659.9|775
1660804200000|2022-08-18 06:30:00|39741.7|39665|39752.2|39687.4|39759.6|39691.8|39730|39660.8|819
1660804500000|2022-08-18 06:35:00|39753.9|39687.7|39816.8|39736.1|39859.7|39793.4|39742.9|39677.6|910
1660804800000|2022-08-18 06:40:00|39817.2|39738.2|39773|39716.5|39828.6|39753.5|39762.2|39692|792
1660805100000|2022-08-18 06:45:00|39774.1|39716.2|39809.4|39733.2|39816.6|39748.8|39769.5|39700.9|945
1660805400000|2022-08-18 06:50:00|39808.8|39732.8|39828.7|39771.7|39834.6|39783|39797.9|39722.4|858
1660805700000|2022-08-18 06:55:00|39827.5|39772.9|39901.3|39800|39911.7|39812.9|39818.9|39762.6|989
1660806000000|2022-08-18 07:00:00|39902.4|39800.8|40012|39962|40051.1|39982.9|39876.7|39772.3|1113
1660806300000|2022-08-18 07:05:00|40011.6|39961.6|39965.4|39912.1|40035|39991.1|39957.5|39905.1|949
1660806600000|2022-08-18 07:10:00|39966.4|39916.4|39980.9|39930.9|39990.2|39952|39945|39901.3|904
1660806900000|2022-08-18 07:15:00|39981.3|39931.3|40035.2|39985.2|40035.2|40001.8|39972.1|39931.1|839
1660807200000|2022-08-18 07:20:00|40035.1|39985.1|40071.1|40021.1|40135.3|40083.8|40024|39984.6|948
1660807500000|2022-08-18 07:25:00|40071.5|40021.5|40060.3|40010.3|40098.7|40064.3|40031.6|39987.2|915
1660807800000|2022-08-18 07:30:00|40060.5|40010.5|40046.1|39996.1|40061.9|40019.6|40019|39982|867
1660808100000|2022-08-18 07:35:00|40046.2|39996.2|40039.3|40019.3|40073.7|40039.5|40021.8|39996.2|867
1660808400000|2022-08-18 07:40:00|40039.4|40019.4|40018.1|39998.1|40054.8|40019.7|39993.5|39956.4|936
1660808700000|2022-08-18 07:45:00|40017.3|39997.3|39989.3|39939.3|40058.8|40024.2|39970.3|39933.8|864
1660809000000|2022-08-18 07:50:00|39990.1|39940.1|39953.7|39933.7|39997.7|39976|39918.1|39890.2|806
1660809300000|2022-08-18 07:55:00|39953.3|39933.3|39938.9|39888.9|39977.4|39944.3|39908.2|39878.6|780
1660809600000|2022-08-18 08:00:00|39937.7|39887.7|39838.4|39787.1|39940.5|39903.8|39812.9|39718.5|928
1660809900000|2022-08-18 08:05:00|39836.8|39786.8|39844.6|39824.6|39850.5|39828.2|39801.9|39778.2|875
1660810200000|2022-08-18 08:10:00|39842|39822|39868.8|39848.8|39892.7|39872.7|39799.5|39776.4|823
1660810500000|2022-08-18 08:15:00|39869.2|39849.2|39911.6|39891.6|39916|39893.9|39860.9|39830.3|749
1660810800000|2022-08-18 08:20:00|39911.9|39891.9|39918.5|39898.5|39919.9|39899.9|39901.5|39881.5|681
1660811100000|2022-08-18 08:25:00|39918.4|39898.4|39930.8|39910.8|39946.8|39926.8|39911|39887.2|706
1660811400000|2022-08-18 08:30:00|39931|39911|39941.3|39921.3|39949.4|39929.4|39927.8|39907.8|722
1660811700000|2022-08-18 08:35:00|39941.1|39921.1|39882.2|39832.2|39969.1|39949.1|39868.5|39830.4|755
1660812000000|2022-08-18 08:40:00|39881.1|39831.1|39872|39822|39920|39885.2|39851.4|39822|863
1660812300000|2022-08-18 08:45:00|39871.7|39821.7|39827.4|39777.4|39873.6|39837.6|39803.8|39769.5|990
1660812600000|2022-08-18 08:50:00|39827.5|39777.5|39876.4|39826.4|39895.6|39861.2|39807.3|39769.8|891
1660812900000|2022-08-18 08:55:00|39876.1|39826.1|39855.5|39805.5|39890.2|39856.9|39831.6|39800.5|789
1660813200000|2022-08-18 09:00:00|39852.7|39802.7|39817.6|39797.6|39956.5|39877.7|39815.1|39773.1|881
1660813500000|2022-08-18 09:05:00|39817.1|39797.1|39829.3|39809.3|39840.6|39811.8|39801.4|39779.7|833
1660813800000|2022-08-18 09:10:00|39828.7|39808.7|39843.1|39823.1|39865.3|39830.5|39824.5|39790.7|774
1660814100000|2022-08-18 09:15:00|39843|39823|39878.3|39858.3|39922.8|39872.8|39807.6|39787.6|890
1660814400000|2022-08-18 09:20:00|39878.2|39858.2|39851.5|39831.5|39931.1|39894.6|39817.2|39790.8|807
1660814700000|2022-08-18 09:25:00|39851.4|39831.4|39882.4|39862.4|39905.9|39885.5|39850.8|39825.5|751
1660815000000|2022-08-18 09:30:00|39882.1|39862.1|39883.6|39863.6|39908.8|39875.3|39873.4|39839|704
1660815300000|2022-08-18 09:35:00|39881.1|39861.1|39886.2|39866.2|39903.3|39869.5|39876.2|39841.3|743
1660815600000|2022-08-18 09:40:00|39886.5|39866.5|39841.9|39821.9|39902.8|39866.6|39838.5|39805|673
1660815900000|2022-08-18 09:45:00|39842.1|39822.1|39848.2|39828.2|39857.7|39831.6|39834.4|39807.2|659
1660816200000|2022-08-18 09:50:00|39847.8|39827.8|39822|39802|39851.6|39831.6|39820.6|39800.6|795
1660816500000|2022-08-18 09:55:00|39821.5|39801.5|39793.6|39743.6|39831.5|39802.9|39758.2|39738.2|914
1660816800000|2022-08-18 10:00:00|39779.3|39759.3|39780.1|39760.1|39823.9|39803.9|39771.4|39739.8|910
1660817100000|2022-08-18 10:05:00|39780.5|39760.5|39731.3|39711.3|39801.1|39763.6|39728.7|39708.7|864
1660817400000|2022-08-18 10:10:00|39729.6|39709.6|39742.6|39692.6|39744.9|39712.2|39688.5|39652.8|841
1660817700000|2022-08-18 10:15:00|39743|39693|39765.9|39715.9|39768.2|39730.5|39728.5|39691.3|699
1660818000000|2022-08-18 10:20:00|39765.7|39715.7|39766.3|39746.3|39793.5|39763.8|39749.5|39711.1|679
1660818300000|2022-08-18 10:25:00|39766.2|39746.2|39802.6|39752.6|39803.4|39768.9|39750.7|39721|710
1660818600000|2022-08-18 10:30:00|39801.7|39751.7|39784.2|39764.2|39808.3|39772.9|39778|39741.2|690
1660818900000|2022-08-18 10:35:00|39783.8|39763.8|39780.2|39760.2|39806.9|39778|39778|39743.3|692
1660819200000|2022-08-18 10:40:00|39781.5|39761.5|39741.8|39721.8|39799.7|39771.4|39735.4|39698.2|658
1660819500000|2022-08-18 10:45:00|39742.7|39722.7|39816.1|39796.1|39831.5|39808.9|39742.1|39722.1|714
1660819800000|2022-08-18 10:50:00|39815.7|39795.7|39787.3|39767.3|39821.5|39801.5|39760.1|39730.7|648
1660820100000|2022-08-18 10:55:00|39787.5|39767.5|39768.7|39718.7|39802.8|39768|39742.7|39710.1|708
1660820400000|2022-08-18 11:00:00|39756|39736|39780.1|39760.1|39781.9|39761.9|39747.9|39712.1|834
1660820700000|2022-08-18 11:05:00|39779.9|39759.9|39839.9|39819.9|39842.5|39822.5|39779.9|39759.9|730
1660821000000|2022-08-18 11:10:00|39840|39820|39789.8|39769.8|39840|39820|39789.8|39757|716
1660821300000|2022-08-18 11:15:00|39790.4|39770.4|39779.8|39759.8|39804.4|39774|39760.6|39732.5|729
1660821600000|2022-08-18 11:20:00|39780.2|39760.2|39799|39779|39814.4|39783|39776.8|39747.7|708
1660821900000|2022-08-18 11:25:00|39799.7|39779.7|39792.2|39772.2|39836|39800.1|39786|39752|842
1660822200000|2022-08-18 11:30:00|39792|39772|39716|39696|39792|39772|39707.3|39672.6|848
1660822500000|2022-08-18 11:35:00|39715.2|39695.2|39742.7|39722.7|39762|39728.6|39712.3|39676.4|733
1660822800000|2022-08-18 11:40:00|39742.1|39722.1|39777.2|39727.2|39785.6|39749.7|39737.6|39702.2|757
1660823100000|2022-08-18 11:45:00|39776.7|39726.7|39799.6|39749.6|39808.1|39773|39766|39725.9|779
1660823400000|2022-08-18 11:50:00|39799.8|39749.8|39830|39810|39846.5|39819.2|39789.2|39749.5|802
1660823700000|2022-08-18 11:55:00|39832.1|39812.1|39816.6|39796.6|39841.4|39821.4|39792.8|39770.6|847
1660824000000|2022-08-18 12:00:00|39816|39796|39771.8|39721.8|39829.5|39807.4|39756.4|39721|953
1660824300000|2022-08-18 12:05:00|39768|39718|39784.5|39764.5|39792.7|39772.2|39743|39708.6|944
1660824600000|2022-08-18 12:10:00|39782.5|39762.5|39813.4|39793.4|39824.3|39804.3|39781.2|39761.2|849
1660824900000|2022-08-18 12:15:00|39811.1|39791.1|39824.9|39804.9|39830.6|39810.6|39797.2|39777.2|748
1660825200000|2022-08-18 12:20:00|39824.5|39804.5|39780.9|39760.9|39825.7|39805.7|39780.9|39760.9|878
1660825500000|2022-08-18 12:25:00|39781.7|39761.7|39903.3|39853|39919.1|39857.1|39781.7|39748.5|938
1660825800000|2022-08-18 12:30:00|39904.6|39852.6|39916.7|39896.7|39955.1|39935.1|39867.6|39835.7|1123
1660826100000|2022-08-18 12:35:00|39916.3|39896.3|39986.6|39966.6|39986.6|39966.6|39910.9|39890.9|1009
1660826400000|2022-08-18 12:40:00|39986.1|39966.1|40046.2|40026.2|40065.1|40043|39971.7|39943.8|1063
1660826700000|2022-08-18 12:45:00|40046.7|40026.7|40072.3|40052.3|40084.4|40057.2|40030|40005.5|899
1660827000000|2022-08-18 12:50:00|40070.6|40050.6|40011.2|39991.2|40073.4|40053.4|40000.1|39980.1|838
1660827300000|2022-08-18 12:55:00|40027.8|39977.8|39980.1|39960.1|40027.8|39991.8|39975.8|39951.4|810
1660827600000|2022-08-18 13:00:00|39978|39958|40038.6|40018.6|40038.6|40018.6|39949.9|39917.6|874
1660827900000|2022-08-18 13:05:00|40038.1|40018.1|40042.6|40022.6|40055.4|40035.4|40019.2|39999.2|945
1660828200000|2022-08-18 13:10:00|40042.3|40022.3|40050.4|40030.4|40050.4|40030.4|39976|39954|937
1660828500000|2022-08-18 13:15:00|40050.7|40030.7|40038.9|40018.9|40059.5|40032.4|40018.5|39992.5|938
1660828800000|2022-08-18 13:20:00|40039|40019|40039.4|40019.4|40043.4|40023.4|39973.8|39942.8|904
1660829100000|2022-08-18 13:25:00|40041.1|40021.1|40033.4|39983.4|40055|40035|40016.8|39983.4|865
1660829400000|2022-08-18 13:30:00|40032.9|39982.9|40082.5|40062.5|40091.3|40063.5|39993.6|39954.5|1026
1660829700000|2022-08-18 13:35:00|40084|40064|40101.1|40081.1|40119.5|40084.1|40067.9|40045.6|1021
1660830000000|2022-08-18 13:40:00|40101.4|40081.4|40160.3|40140.3|40185.1|40155.5|40071.3|40051.3|996
1660830300000|2022-08-18 13:45:00|40176.4|40126.4|40316.1|40266.1|40318.1|40268.1|40158.1|40126.4|987
1660830600000|2022-08-18 13:50:00|40313.8|40263.8|40187.4|40137.4|40328.4|40287.6|40184.4|40134.4|917
1660830900000|2022-08-18 13:55:00|40186.3|40136.3|40247.4|40185.6|40265.8|40228.5|40172.8|40136.3|970
1660831200000|2022-08-18 14:00:00|40247.8|40185.7|40250.1|40230.1|40300.4|40276.2|40235.3|40178.1|1060
1660831500000|2022-08-18 14:05:00|40250.5|40230.5|40242.6|40222.6|40302.3|40282.3|40237.6|40217.6|991
1660831800000|2022-08-18 14:10:00|40242.9|40222.9|40086.1|40036.1|40242.9|40222.9|40062.9|40023.6|969
1660832100000|2022-08-18 14:15:00|40087|40037|40079.4|40059.4|40133.4|40100.3|40050.7|40012.8|906
1660832400000|2022-08-18 14:20:00|40079.9|40059.9|40090.8|40070.8|40127.3|40090.6|39956.4|39919.5|964
1660832700000|2022-08-18 14:25:00|40090.1|40070.1|40036.9|40016.9|40131.7|40105.2|40028|39994.3|874
1660833000000|2022-08-18 14:30:00|40037.6|40017.6|40004.7|39984.7|40048.2|40019.5|40003.9|39970|895
1660833300000|2022-08-18 14:35:00|40004.9|39984.9|40017|39967|40037.5|40008.7|39994.6|39966.1|844
1660833600000|2022-08-18 14:40:00|40016.9|39966.9|39990.2|39970.2|40042.3|40005|39980.4|39950.5|841
1660833900000|2022-08-18 14:45:00|39990.6|39970.6|39956.6|39936.6|40029.5|39997.1|39940.2|39907.5|861
1660834200000|2022-08-18 14:50:00|39955|39935|39942.5|39922.5|39974.3|39941.4|39924.2|39894.5|911
1660834500000|2022-08-18 14:55:00|39942.6|39922.6|39935.9|39915.9|39954.8|39934.8|39924.8|39899.9|930
1660834800000|2022-08-18 15:00:00|39936.8|39916.8|39925.8|39905.8|39942.3|39918.9|39909.7|39889.7|894
1660835100000|2022-08-18 15:05:00|39923.9|39903.9|39905.8|39885.8|39940.4|39911.1|39903|39877.7|807
1660835400000|2022-08-18 15:10:00|39904.9|39884.9|39889.1|39869.1|39916.5|39896.5|39859|39839|716
1660835700000|2022-08-18 15:15:00|39889|39869|39815.6|39765.6|39901|39872|39800.6|39760.3|830
1660836000000|2022-08-18 15:20:00|39814.8|39764.8|39824.2|39804.2|39842.3|39817.5|39796|39760.6|834
1660836300000|2022-08-18 15:25:00|39824|39804|39883|39833|40102|39982|39811.4|39776.5|918
1660836600000|2022-08-18 15:30:00|39893.2|39837.6|39886|39866|39915.7|39873.7|39856.3|39816.1|915
1660836900000|2022-08-18 15:35:00|39887.5|39867.5|39968.5|39918.5|40020.8|39946.6|39887.3|39866.9|791
1660837200000|2022-08-18 15:40:00|39969.2|39919.2|40017.5|39967.5|40024.8|39989.6|39955.9|39910.9|742
1660837500000|2022-08-18 15:45:00|40021.6|39971.6|40032.8|39979.1|40035.8|39981.6|39965.7|39930.4|838
1660837800000|2022-08-18 15:50:00|40033.2|39974|40019.8|39999.8|40037.7|40004.6|40001.8|39967.4|671
1660838100000|2022-08-18 15:55:00|40020.1|40000.1|40043.7|39993.7|40044.6|40007.2|40009.3|39975|652
1660838400000|2022-08-18 16:00:00|40043.9|39993.9|40096.6|40039.5|40124.9|40084.9|40025.6|39982.4|808
1660838700000|2022-08-18 16:05:00|40097.3|40042.3|40090.7|40070.7|40103.7|40070.7|40068.4|40032.5|600
1660839000000|2022-08-18 16:10:00|40090.2|40070.2|40095.6|40075.6|40114|40081.1|40088.2|40052.9|616
1660839300000|2022-08-18 16:15:00|40095.8|40075.8|40184.8|40104.1|40211.7|40170.5|40085.1|40046.7|762
1660839600000|2022-08-18 16:20:00|40186.8|40105.4|40191.1|40171.1|40210.4|40176.7|40130.1|40094.7|971
1660839900000|2022-08-18 16:25:00|40189.8|40169.8|40178.1|40128.1|40210|40175.5|40130.8|40032.6|856
1660840200000|2022-08-18 16:30:00|40177.7|40127.7|40126.3|40076.3|40206.3|40150.7|40100.8|40020.5|765
1660840500000|2022-08-18 16:35:00|40126.4|40076.4|40131.5|40076.3|40139.8|40104.1|40115.3|40073.9|577
1660840800000|2022-08-18 16:40:00|40130.9|40078.8|40149.3|40099.3|40167|40115.6|40130.2|40065|776
1660841100000|2022-08-18 16:45:00|40150.4|40100.4|40176.6|40126.6|40186.9|40152.3|40133|40087|661
1660841400000|2022-08-18 16:50:00|40178.9|40128.9|40186.4|40136.4|40189|40158.2|40160.5|40125.5|719
1660841700000|2022-08-18 16:55:00|40186.1|40136.1|40217.4|40167.4|40224.6|40180.7|40162.9|40131.1|689
1660842000000|2022-08-18 17:00:00|40217.5|40167.5|40238|40186.5|40243.7|40188.9|40199.3|40151|948
1660842300000|2022-08-18 17:05:00|40237.4|40187|40204.2|40184.2|40241.4|40208|40204.2|40164.5|836
1660842600000|2022-08-18 17:10:00|40218.1|40168.1|40248.3|40159.8|40266.5|40205|40204.3|40127.4|885
1660842900000|2022-08-18 17:15:00|40247.3|40160.9|40248.7|40171.5|40270.2|40187.5|40237.6|40135.6|974
1660843200000|2022-08-18 17:20:00|40247.7|40172.6|40245.2|40179.1|40259.1|40191.7|40229.8|40159.8|875
1660843500000|2022-08-18 17:25:00|40245.7|40181.1|40240|40190|40250.1|40215.5|40220.7|40177.6|731
1660843800000|2022-08-18 17:30:00|40240.1|40190.1|40242.9|40192.9|40244.8|40209.2|40214.6|40183.1|706
1660844100000|2022-08-18 17:35:00|40243|40193|40225.6|40205.6|40248.2|40207.3|40216.4|40183.4|650
1660844400000|2022-08-18 17:40:00|40225.7|40205.7|40289.5|40231.5|40296|40242.7|40211.9|40168.4|712
1660844700000|2022-08-18 17:45:00|40288.6|40230|40400.8|40342.2|40416.3|40352.6|40272.9|40225.9|828
1660845000000|2022-08-18 17:50:00|40406.2|40343.2|40388.4|40332.1|40416.8|40365.8|40365.8|40315.8|761
1660845300000|2022-08-18 17:55:00|40388.3|40331.9|40370.3|40320.3|40399.8|40355.7|40347.2|40276.2|802
1660845600000|2022-08-18 18:00:00|40370|40320|40372.6|40322.6|40385.6|40351.6|40361.7|40308.6|741
1660845900000|2022-08-18 18:05:00|40372.4|40322.4|40370.7|40320.1|40380|40348.2|40358.8|40313.8|549
1660846200000|2022-08-18 18:10:00|40371.4|40320.2|40361.8|40341.8|40380.6|40347.9|40361|40315.5|550
1660846500000|2022-08-18 18:15:00|40377.3|40325.3|40368.6|40318.6|40381.5|40342.8|40276.8|40207.6|624
1660846800000|2022-08-18 18:20:00|40369.1|40319.1|40357.3|40305.7|40373.7|40334.6|40344.3|40301.4|559
1660847100000|2022-08-18 18:25:00|40356.4|40305.2|40351.6|40301.5|40365.4|40309.3|40350.2|40295.6|487
1660847400000|2022-08-18 18:30:00|40351.9|40301.6|40355|40304.5|40368.2|40307.6|40348.7|40295.9|583
1660847700000|2022-08-18 18:35:00|40355.9|40303.3|40352|40302|40365.7|40306.7|40342.6|40289.4|537
1660848000000|2022-08-18 18:40:00|40351.9|40301.9|40344.9|40294.9|40360.9|40318.7|40332.8|40280.6|545
1660848300000|2022-08-18 18:45:00|40346.3|40294.7|40292.6|40242.6|40355.8|40309.7|40275.6|40208.3|638
1660848600000|2022-08-18 18:50:00|40290.1|40240.1|40287.6|40219.8|40310.8|40260.4|40280.4|40215.5|706
1660848900000|2022-08-18 18:55:00|40287.5|40220.2|40288.9|40228.3|40302.7|40235.6|40274.7|40209.7|750
1660849200000|2022-08-18 19:00:00|40289.3|40228.7|40273.4|40208.3|40297|40234.7|40265.6|40198.3|641
1660849500000|2022-08-18 19:05:00|40274.9|40207.1|40264.7|40193.9|40282.7|40215.7|40235.1|40181.3|659
1660849800000|2022-08-18 19:10:00|40267.2|40193.3|40255.1|40193.6|40278|40207.4|40246.8|40178|682
1660850100000|2022-08-18 19:15:00|40256.2|40191.6|40274.1|40195.2|40277.3|40208.7|40249.5|40187.2|607
1660850400000|2022-08-18 19:20:00|40277.5|40194|40275.3|40206.1|40289|40216.5|40260.4|40192.8|517
1660850700000|2022-08-18 19:25:00|40275.1|40205.6|40265.9|40195.8|40288|40215.7|40253.4|40194.4|490
1660851000000|2022-08-18 19:30:00|40281.8|40196.5|40267.1|40195.7|40304.3|40227.3|40247.3|40180.6|555
1660851300000|2022-08-18 19:35:00|40270.5|40193.4|40270.2|40196.7|40299.9|40208.3|40256.5|40179.4|492
1660851600000|2022-08-18 19:40:00|40292.2|40181.4|40280|40211.7|40308.2|40216.3|40259.2|40181.4|597
1660851900000|2022-08-18 19:45:00|40280.3|40212|40288.7|40200.3|40311|40240.1|40260.1|40191|455
1660852200000|2022-08-18 19:50:00|40301.3|40190.2|40306.9|40213.4|40320.8|40244.6|40256.7|40190.2|587
1660852500000|2022-08-18 19:55:00|40298.3|40221.2|40289.2|40201.4|40313.6|40225.3|40266.4|40192.3|587
1660852800000|2022-08-18 20:00:00|40283.5|40204.5|40271.7|40211.5|40309.1|40214.3|40255.7|40190.3|492
1660853100000|2022-08-18 20:05:00|40270.9|40211|40290.4|40213|40297|40219.5|40265.4|40203.6|337
1660853400000|2022-08-18 20:10:00|40291.9|40212.3|40283.5|40218.4|40296|40223.1|40269.7|40206|434
1660853700000|2022-08-18 20:15:00|40285.5|40217.9|40281.2|40215.1|40292.9|40227.1|40265.8|40208.5|389
1660854000000|2022-08-18 20:20:00|40275.9|40225.9|40279.7|40207|40294|40226.6|40264.5|40202.8|376
1660854300000|2022-08-18 20:25:00|40280.2|40206.2|40279.7|40209.9|40287|40219.3|40260.6|40197.6|462
1660854600000|2022-08-18 20:30:00|40271.5|40210.6|40286.5|40224.7|40297.1|40229.2|40269.1|40205.8|341
1660854900000|2022-08-18 20:35:00|40286.8|40224.9|40289.2|40229.2|40301.1|40234|40279.4|40216.2|268
1660855200000|2022-08-18 20:40:00|40288.8|40228.3|40301.8|40220.8|40311.9|40241.8|40287.3|40215|392
1660855500000|2022-08-18 20:45:00|40300.2|40221.1|40314.3|40195.2|40321.2|40224.6|40256.6|40188.7|426
1660855800000|2022-08-18 20:50:00|40313.9|40193.9|40310.4|40196.3|40319.8|40219.3|40299.2|40188.6|470
1660856100000|2022-08-18 20:55:00|40309.2|40197.6|40312.5|40192.5|40320.8|40218|40291.8|40183.9|424
1660856400000|2022-08-18 21:00:00|40313.3|40193.3|40261.8|40141.8|40316|40196|40261.3|40141.3|10
1660857000000|2022-08-18 21:10:00|40248.9|40128.9|40277.8|40157.8|40282.1|40162.1|40219.7|40099.7|114
1660857300000|2022-08-18 21:15:00|40282.3|40162.3|40265.1|40145.1|40298.1|40196|40255.8|40135.8|350
1660857600000|2022-08-18 21:20:00|40263|40143|40275.5|40155.5|40296.2|40176.2|40236.2|40116.2|167
1660857900000|2022-08-18 21:25:00|40275.7|40155.7|40285.1|40165.1|40290.6|40170.6|40216.8|40096.8|468
1660858200000|2022-08-18 21:30:00|40280.9|40160.9|40277.8|40157.8|40289.8|40186|40219.3|40099.3|296
1660858500000|2022-08-18 21:35:00|40278.4|40158.4|40267.2|40147.2|40320.3|40200.3|40224.4|40104.4|167
1660858800000|2022-08-18 21:40:00|40275.9|40155.9|40274|40154|40290.1|40170.1|40220.9|40100.9|193
1660859100000|2022-08-18 21:45:00|40219.6|40099.6|40277.9|40157.9|40294.1|40186|40209.3|40089.3|216
1660859400000|2022-08-18 21:50:00|40280.7|40160.7|40273|40153|40292.1|40179.9|40229|40109|188
1660859700000|2022-08-18 21:55:00|40276.7|40156.7|40341.7|40221.7|40358.4|40239|40265|40145|368
1660860000000|2022-08-18 22:00:00|40342.5|40231.9|40343.3|40223.3|40377.5|40257.5|40206.4|40086.4|456
1660860300000|2022-08-18 22:05:00|40343.2|40223.2|40327.1|40221.7|40368.9|40248.9|40308|40188|314
1660860600000|2022-08-18 22:10:00|40324.8|40230.1|40308|40188|40335.8|40242|40308|40188|214
1660860900000|2022-08-18 22:15:00|40327.8|40207.8|40327.9|40217.2|40331|40238.1|40307|40187|283
1660861200000|2022-08-18 22:20:00|40327.3|40218.1|40323.3|40208.3|40334.5|40237.6|40304.5|40184.5|355
1660861500000|2022-08-18 22:25:00|40319|40236|40332.8|40212.8|40348.2|40236|40303.5|40183.5|422
1660861800000|2022-08-18 22:30:00|40330.6|40210.6|40330.8|40210.8|40350.8|40239|40298.9|40195.3|497
1660862100000|2022-08-18 22:35:00|40324.3|40225|40330.4|40239.6|40377.9|40257.9|40309.8|40196.7|406
1660862400000|2022-08-18 22:40:00|40325.8|40239.5|40323.7|40232.6|40346.5|40259|40313|40193|314
1660862700000|2022-08-18 22:45:00|40327.6|40214.7|40338.4|40249.5|40360|40265|40309.5|40189.5|302
1660863000000|2022-08-18 22:50:00|40356.1|40263.6|40346.1|40258.2|40363.5|40271|40324.3|40219|303
1660863300000|2022-08-18 22:55:00|40345.6|40257.5|40335.6|40263.4|40369|40270|40326.4|40223.4|275
1660863600000|2022-08-18 23:00:00|40318.2|40242|40326.4|40247.9|40350|40268|40309.9|40214|386
1660863900000|2022-08-18 23:05:00|40326.3|40242.8|40327.2|40250.5|40349.3|40256.7|40316.1|40214|277
1660864200000|2022-08-18 23:10:00|40319|40262|40323.6|40240.9|40346.4|40262|40312.6|40212|292
1660864500000|2022-08-18 23:15:00|40324.2|40241.5|40348.9|40228.9|40356.4|40247.7|40318.4|40210|306
1660864800000|2022-08-18 23:20:00|40346.3|40239.1|40333.9|40237.1|40355.5|40261|40307.8|40209|330
1660865100000|2022-08-18 23:25:00|40333.8|40239.6|40328.4|40217.7|40353.5|40251.1|40310|40214.1|412
1660865400000|2022-08-18 23:30:00|40333.7|40213.7|40344.9|40225.5|40347|40242.1|40311.9|40207|364
1660865700000|2022-08-18 23:35:00|40346.3|40226.3|40334.9|40214.9|40358|40250.5|40308.5|40203|353
1660866000000|2022-08-18 23:40:00|40339.1|40219.1|40345.5|40227|40345.5|40250.5|40308.3|40212.7|390
1660866300000|2022-08-18 23:45:00|40346.7|40226.7|40320.6|40221.3|40349|40240.8|40299|40205.2|413
1660866600000|2022-08-18 23:50:00|40319.4|40221.6|40333.3|40228.1|40340|40245.1|40309|40210.7|379
1660866900000|2022-08-18 23:55:00|40330.2|40219.6|40315.9|40232|40338.9|40241.8|40308.3|40211.7|408
1660867200000|2022-08-19 00:00:00|40325.2|40223.9|40341.6|40225.5|40350.2|40242.5|40302|40206.4|783
1660867500000|2022-08-19 00:05:00|40330.1|40236.4|40351.4|40238.6|40354.6|40244.9|40315.6|40217.5|566
1660867800000|2022-08-19 00:10:00|40347.7|40242.4|40376.8|40262.3|40378.3|40269.5|40333.7|40230.6|660
1660868100000|2022-08-19 00:15:00|40368.5|40265.3|40367.3|40257.9|40378.4|40271.3|40346.5|40241.3|525
1660868400000|2022-08-19 00:20:00|40365.7|40256.6|40359|40259.2|40379.5|40285|40340|40248.1|543
1660868700000|2022-08-19 00:25:00|40362.8|40259.5|40370.5|40267|40383.6|40278.8|40346.1|40242.8|641
1660869000000|2022-08-19 00:30:00|40370.9|40267.4|40379.8|40283.5|40397.9|40299.1|40356.4|40257.6|693
1660869300000|2022-08-19 00:35:00|40380.4|40280.2|40387.4|40287.3|40401.1|40298.2|40363.3|40266|638
1660869600000|2022-08-19 00:40:00|40390.1|40286.7|40366.1|40269.9|40406|40300.1|40351.3|40254.4|675
1660869900000|2022-08-19 00:45:00|40374.8|40264.9|40367.6|40268.5|40392.5|40284.8|40345.5|40258|667
1660870200000|2022-08-19 00:50:00|40363.3|40270.2|40369.4|40259.5|40382.5|40280.6|40346|40245.3|707
1660870500000|2022-08-19 00:55:00|40363.9|40265.1|40373.4|40271.4|40392.9|40290|40350.9|40248.3|641
1660870800000|2022-08-19 01:00:00|40370.1|40273|40371.6|40257|40386.4|40282.4|40349.4|40255.6|622
1660871100000|2022-08-19 01:05:00|40361.6|40267.3|40345.1|40260.5|40381.2|40277|40338.3|40243.2|541
1660871400000|2022-08-19 01:10:00|40345.4|40260.4|40368.1|40256|40384.2|40293.3|40341.4|40249|628
1660871700000|2022-08-19 01:15:00|40369.2|40255.1|40361.7|40258.5|40383.1|40280.2|40345.7|40247.7|659
1660872000000|2022-08-19 01:20:00|40361.2|40258.2|40366.6|40246.6|40376.3|40278|40343.8|40246.6|530
1660872300000|2022-08-19 01:25:00|40368.5|40248.5|40383.4|40263.4|40395.3|40281|40345.6|40244.4|555
1660872600000|2022-08-19 01:30:00|40382.9|40262.9|40401.4|40281.4|40407.7|40298.7|40367.3|40256.9|806
1660872900000|2022-08-19 01:35:00|40402.9|40282.9|40405.1|40285.1|40411.1|40295|40380.1|40273.3|815
1660873200000|2022-08-19 01:40:00|40406|40286|40401.7|40281.7|40415.3|40307.9|40367.7|40277.7|814
1660873500000|2022-08-19 01:45:00|40402.1|40282.1|40395.4|40275.4|40410.2|40299.4|40369.8|40271.3|701
1660873800000|2022-08-19 01:50:00|40395.5|40275.5|40398.6|40278.6|40407.7|40295.8|40368.6|40267|770
1660874100000|2022-08-19 01:55:00|40395.4|40275.4|40397.4|40277.8|40403.5|40297.5|40361.5|40270.5|730
1660874400000|2022-08-19 02:00:00|40398.4|40278.4|40398.2|40305.7|40425.7|40330.1|40376|40275.3|774
1660874700000|2022-08-19 02:05:00|40396.3|40309|40383.4|40294.8|40414.8|40323.1|40347.6|40252.5|766
1660875000000|2022-08-19 02:10:00|40383.8|40293.5|40377.1|40257.1|40402.7|40302.2|40354.3|40244.2|777
1660875300000|2022-08-19 02:15:00|40376.3|40256.3|40394.5|40274.5|40405.2|40295.4|40350.2|40252.6|645
1660875600000|2022-08-19 02:20:00|40394.2|40274.2|40396.5|40280.4|40400|40311|40359.8|40267.8|661
1660875900000|2022-08-19 02:25:00|40395.6|40279.9|40393.3|40273.3|40398.8|40297.9|40368.6|40266.2|607
1660876200000|2022-08-19 02:30:00|40394.4|40274.4|40389.4|40269.4|40400.4|40286|40367|40267|556
1660876500000|2022-08-19 02:35:00|40390|40270|40373.8|40253.8|40393.9|40276.6|40355.1|40242.1|656
1660876800000|2022-08-19 02:40:00|40373.2|40253.2|40372.3|40252.3|40378.4|40274.2|40349.7|40245.8|643
1660877100000|2022-08-19 02:45:00|40370.4|40254.4|40373.9|40253.9|40387.1|40277.7|40339.7|40247.7|554
1660877400000|2022-08-19 02:50:00|40372.9|40252.9|40370.7|40250.7|40378.2|40277.7|40349.1|40244.8|529
1660877700000|2022-08-19 02:55:00|40370|40250|40366.7|40246.7|40375.3|40267.2|40337.7|40233.2|552
1660878000000|2022-08-19 03:00:00|40362.9|40244.6|40361.3|40241.3|40369.5|40259.9|40335.8|40236.2|478
1660878300000|2022-08-19 03:05:00|40364.1|40244.1|40373|40253|40375.8|40262.2|40350.7|40240.3|451
1660878600000|2022-08-19 03:10:00|40374.1|40254.1|40360.5|40260.4|40378.8|40270.5|40345.8|40236.5|544
1660878900000|2022-08-19 03:15:00|40371.3|40251.3|40370.5|40250.5|40386.3|40271|40345|40245.3|460
1660879200000|2022-08-19 03:20:00|40370.2|40250.2|40375.9|40255.9|40383.2|40271.5|40354.6|40244.7|431
1660879500000|2022-08-19 03:25:00|40375.4|40255.4|40364.5|40244.5|40389.1|40277.3|40327.8|40228|500
1660879800000|2022-08-19 03:30:00|40364|40244|40369.1|40261.6|40378|40293|40345.7|40239.8|566
1660880100000|2022-08-19 03:35:00|40368.8|40261.3|40359.8|40288.8|40381.5|40289.3|40351.9|40249|519
1660880400000|2022-08-19 03:40:00|40362.7|40284.2|40379|40268.5|40387|40294|40355.4|40256.6|452
1660880700000|2022-08-19 03:45:00|40380.3|40269.5|40383.1|40263.4|40388.7|40281.7|40364.5|40256.3|462
1660881000000|2022-08-19 03:50:00|40383.4|40263.8|40368.2|40259.6|40383.8|40297|40351.7|40250.2|498
1660881300000|2022-08-19 03:55:00|40367.9|40263.2|40365.3|40277.7|40387|40284.4|40345|40244|544
1660881600000|2022-08-19 04:00:00|40376.2|40262|40389.4|40285.8|40401.2|40302.9|40358|40256.6|612
1660881900000|2022-08-19 04:05:00|40397.7|40279.2|40399.5|40279.5|40404.4|40306.6|40378.5|40272.9|498
1660882200000|2022-08-19 04:10:00|40400|40280|40404.1|40284.1|40408.7|40308|40366.5|40272.9|651
1660882500000|2022-08-19 04:15:00|40404.6|40284.6|40400.5|40285.8|40410.8|40308.7|40372.7|40277.7|575
1660882800000|2022-08-19 04:20:00|40401.3|40287|40403.5|40283.5|40416.1|40306.6|40377.8|40278|600
1660883100000|2022-08-19 04:25:00|40404.1|40284.1|40400.7|40280.7|40415.9|40321|40376.2|40278.1|588
1660883400000|2022-08-19 04:30:00|40395.6|40290.2|40388.9|40303.4|40417|40317.3|40374.7|40278|572
1660883700000|2022-08-19 04:35:00|40393.4|40297.4|40397.7|40299.7|40410.6|40305.8|40373.8|40277.1|546
1660884000000|2022-08-19 04:40:00|40399.4|40301.2|40392.1|40294.3|40412.9|40320.1|40382|40277.2|506
1660884300000|2022-08-19 04:45:00|40393|40292.4|40391.4|40278.2|40406.3|40305.5|40377.9|40269.7|422
1660884600000|2022-08-19 04:50:00|40388.1|40282.1|40393|40283.8|40404|40300.7|40371.7|40269.9|433
1660884900000|2022-08-19 04:55:00|40397.2|40281|40395.8|40276|40407.5|40302.5|40368|40268.6|493
1660885200000|2022-08-19 05:00:00|40396.3|40276.3|40373.9|40286.2|40401.9|40316.6|40368.6|40267.5|560
1660885500000|2022-08-19 05:05:00|40382.8|40282.2|40398.1|40278.1|40403.5|40297.4|40366.4|40268.2|463
1660885800000|2022-08-19 05:10:00|40392.6|40272.6|40389.6|40286.5|40402.8|40318.4|40369.3|40269.3|477
1660886100000|2022-08-19 05:15:00|40394|40283|40377.6|40271.5|40397.6|40299.2|40350.3|40259|607
1660886400000|2022-08-19 05:20:00|40377|40271.2|40387.9|40267.9|40392.2|40290.2|40353.1|40259.4|596
1660886700000|2022-08-19 05:25:00|40387.7|40267.7|40384.2|40280|40398.3|40294.8|40366.5|40263.9|760
1660887000000|2022-08-19 05:30:00|40388.2|40276.5|40396.8|40276.8|40400.8|40303.5|40363.5|40270.8|698
1660887300000|2022-08-19 05:35:00|40397.6|40277.6|40381.3|40278.1|40397.6|40291.1|40361.3|40266|518
1660887600000|2022-08-19 05:40:00|40381.4|40278.2|40379.3|40279.7|40398.5|40298.1|40344.9|40256|758
1660887900000|2022-08-19 05:45:00|40369.1|40288.6|40368.2|40261.6|40392|40294.3|40347.3|40250.1|709
1660888200000|2022-08-19 05:50:00|40368.1|40261.7|40369.8|40269.3|40383.8|40289.9|40344.5|40251.1|762
1660888500000|2022-08-19 05:55:00|40366|40272.6|40366.4|40246.4|40385.2|40277.3|40339.1|40244.8|799
1660888800000|2022-08-19 06:00:00|40365.9|40250.9|40387|40269.2|40390.5|40280.4|40349|40247.1|957
1660889100000|2022-08-19 06:05:00|40386.6|40268.8|40354.1|40265.1|40391.5|40288.9|40334.7|40243.1|832
1660889400000|2022-08-19 06:10:00|40355.6|40265.2|40351|40296.9|40376.2|40302.8|40328.8|40246.6|865
1660889700000|2022-08-19 06:15:00|40350.4|40296.6|40325.3|40245.7|40382.9|40304.1|40318.7|40236.4|873
1660890000000|2022-08-19 06:20:00|40324|40246.7|40271.6|40202.1|40337.2|40255.9|40239.9|40145.2|949
1660890300000|2022-08-19 06:25:00|40275.1|40212.3|40292.8|40220|40305.6|40235.3|40223.8|40158.2|921
1660890600000|2022-08-19 06:30:00|40292.6|40220.5|40281.5|40215.7|40292.6|40229.3|40264.3|40197|865
1660890900000|2022-08-19 06:35:00|40277.2|40221.1|40396.1|40321.7|40401.1|40329|40270.1|40210.8|947
1660891200000|2022-08-19 06:40:00|40397.8|40326.8|40417.7|40332.6|40453.9|40396.9|40392.2|40316.9|1013
1660891500000|2022-08-19 06:45:00|40418.5|40330.3|40395|40339.7|40429.1|40348.6|40388.8|40327.5|891
1660891800000|2022-08-19 06:50:00|40395.7|40338.4|40424.9|40374.1|40432|40375.6|40357.6|40279.3|975
1660892100000|2022-08-19 06:55:00|40426.1|40376.1|40441.6|40390.2|40459.6|40409.6|40390.8|40323.1|872
1660892400000|2022-08-19 07:00:00|40446.2|40390.5|40449.3|40399.3|40485.6|40449.6|40426.7|40381.6|1003
1660892700000|2022-08-19 07:05:00|40448.4|40398.4|40383.3|40333.3|40450.5|40414.6|40364.7|40320.8|922
1660893000000|2022-08-19 07:10:00|40380.1|40330.1|40394.4|40344.4|40407.7|40369.4|40380|40329|941
1660893300000|2022-08-19 07:15:00|40391.6|40341.6|40391.5|40371.5|40396.8|40371.5|40355.7|40321.7|955
1660893600000|2022-08-19 07:20:00|40394.2|40374.2|40465.3|40415.3|40511.3|40472|40394.2|40359|939
1660893900000|2022-08-19 07:25:00|40465.2|40415.2|40521.4|40501.4|40537.9|40517.9|40450.5|40415.1|856
1660894200000|2022-08-19 07:30:00|40521.1|40501.1|40461.7|40411.7|40540.8|40503.5|40443.6|40408.2|820
1660894500000|2022-08-19 07:35:00|40462.2|40412.2|40401.7|40381.7|40464.7|40430.3|40396.5|40359.1|870
1660894800000|2022-08-19 07:40:00|40402.4|40382.4|40405.1|40385.1|40432|40397.2|40395.3|40360.3|737
1660895100000|2022-08-19 07:45:00|40405.4|40385.4|40378.3|40358.3|40419|40387|40361.7|40324.1|805
1660895400000|2022-08-19 07:50:00|40377.9|40357.9|40410.6|40360.6|40410.6|40374|40363.4|40329.7|630
1660895700000|2022-08-19 07:55:00|40409.8|40359.8|40423.7|40373.7|40426.8|40390.2|40388.9|40349.2|735
1660896000000|2022-08-19 08:00:00|40424|40374|40427.1|40377.1|40436.4|40399.8|40398.8|40366.7|878
1660896300000|2022-08-19 08:05:00|40424.2|40374.2|40421.2|40371.2|40426.6|40390.8|40398.3|40351.3|809
1660896600000|2022-08-19 08:10:00|40422.1|40372.1|40424.6|40404.6|40437.3|40407.1|40395.6|40360.1|828
1660896900000|2022-08-19 08:15:00|40424.7|40404.7|40440.3|40420.3|40453.7|40420.3|40421.5|40387.4|772
1660897200000|2022-08-19 08:20:00|40439.4|40419.4|40390.7|40370.7|40456.5|40428.6|40379.6|40331.9|826
1660897500000|2022-08-19 08:25:00|40391.2|40371.2|40313.8|40293.8|40408.9|40376.8|40313.7|40278.8|797
1660897800000|2022-08-19 08:30:00|40313.5|40293.5|40329.8|40279.8|40342.3|40307.4|40303.6|40261|768
1660898100000|2022-08-19 08:35:00|40315.7|40295.7|40348.5|40328.5|40376.3|40341.4|40299.6|40264.4|793
1660898400000|2022-08-19 08:40:00|40348.6|40328.6|40322.9|40302.9|40363.4|40328.6|40303.4|40268.9|765
1660898700000|2022-08-19 08:45:00|40323|40303|40354.5|40334.5|40364.5|40339.3|40309.3|40289.3|830
1660899000000|2022-08-19 08:50:00|40353.2|40333.2|40363.1|40343.1|40371.5|40347.2|40345.2|40312.2|725
1660899300000|2022-08-19 08:55:00|40363.4|40343.4|40340.3|40290.3|40367.7|40347.1|40321.4|40290.3|856
1660899600000|2022-08-19 09:00:00|40341.5|40291.5|40320.5|40300.5|40348.8|40328.8|40302|40252|769
1660899900000|2022-08-19 09:05:00|40320.2|40300.2|40323.6|40303.6|40346.1|40326.1|40317.6|40297.6|727
1660900200000|2022-08-19 09:10:00|40323.9|40303.9|40345|40325|40350.3|40330.3|40321.5|40301.5|717
1660900500000|2022-08-19 09:15:00|40345.4|40325.4|40347.4|40327.4|40361.5|40341.5|40341.9|40321.9|689
1660900800000|2022-08-19 09:20:00|40348.2|40328.2|40371|40351|40375.3|40355.3|40346.5|40326.5|654
1660901100000|2022-08-19 09:25:00|40370.7|40350.7|40422.3|40372.3|40430.7|40396.2|40369.5|40333|651
1660901400000|2022-08-19 09:30:00|40422.1|40372.1|40444.7|40424.7|40449.8|40424.7|40400.9|40366.9|668
1660901700000|2022-08-19 09:35:00|40439.2|40419.2|40434.7|40414.7|40467.8|40447.8|40416.4|40383.4|629
1660902000000|2022-08-19 09:40:00|40432.5|40412.5|40453.3|40433.3|40470.1|40438.2|40431.1|40397.8|663
1660902300000|2022-08-19 09:45:00|40455.3|40435.3|40490.1|40470.1|40509.7|40475.1|40454.2|40423.5|743
1660902600000|2022-08-19 09:50:00|40490.5|40470.5|40483.7|40433.7|40505.2|40476.1|40467|40433.4|752
1660902900000|2022-08-19 09:55:00|40483.5|40433.5|40486.4|40436.4|40493.6|40457|40417.6|40345.1|711
1660903200000|2022-08-19 10:00:00|40486.1|40436.1|40564.5|40514.5|40565.3|40518.7|40476.4|40436.1|883
1660903500000|2022-08-19 10:05:00|40564.7|40514.7|40591.8|40571.8|40599.9|40577.1|40551.6|40510.4|785
1660903800000|2022-08-19 10:10:00|40590.7|40570.7|40526.3|40506.3|40608.9|40574.9|40525.3|40484.6|838
1660904100000|2022-08-19 10:15:00|40525.8|40505.8|40472.1|40413.7|40547.9|40510.2|40464.9|40404.1|679
1660904400000|2022-08-19 10:20:00|40473.4|40414.2|40465.3|40415.3|40488.4|40456.5|40432.9|40367.6|757
1660904700000|2022-08-19 10:25:00|40465.1|40415.1|40433.8|40413.8|40476.3|40447.9|40412.6|40391.4|720
1660905000000|2022-08-19 10:30:00|40433|40413|40413.6|40393.6|40464.3|40430.2|40405.1|40382.9|651
1660905300000|2022-08-19 10:35:00|40412.9|40392.9|40423.2|40403.2|40438.5|40405.1|40410.5|40379.3|712
1660905600000|2022-08-19 10:40:00|40423.5|40403.5|40474.7|40424.7|40478.8|40437.3|40417.3|40384.1|741
1660905900000|2022-08-19 10:45:00|40476.9|40426.9|40475.1|40425.1|40483|40453.4|40450|40420.7|820
1660906200000|2022-08-19 10:50:00|40474|40424|40472.5|40452.5|40476.8|40452.6|40418.7|40398.7|741
1660906500000|2022-08-19 10:55:00|40472.8|40452.8|40478.2|40458.2|40505.2|40476.2|40469.7|40447.7|789
1660906800000|2022-08-19 11:00:00|40477.9|40457.9|40476.7|40456.7|40483.6|40463.6|40472.8|40452.8|771
1660907100000|2022-08-19 11:05:00|40476.6|40456.6|40517.5|40497.5|40532.6|40512.6|40476.3|40456.3|787
1660907400000|2022-08-19 11:10:00|40518.1|40498.1|40512.5|40492.5|40529.6|40509.6|40507.6|40487.6|747
1660907700000|2022-08-19 11:15:00|40512.8|40492.8|40513.1|40493.1|40519.4|40499.4|40482.2|40462.2|748
1660908000000|2022-08-19 11:20:00|40512.6|40492.6|40516.7|40496.7|40535.4|40503.9|40472.2|40440.7|827
1660908300000|2022-08-19 11:25:00|40516.5|40496.5|40526.7|40506.7|40541.2|40512.7|40513.5|40483.3|749
1660908600000|2022-08-19 11:30:00|40523.2|40503.2|40524.7|40504.7|40540.9|40514.8|40517.5|40482.7|848
1660908900000|2022-08-19 11:35:00|40524.8|40504.8|40521.2|40471.2|40530.9|40505.6|40449.9|40412.6|881
1660909200000|2022-08-19 11:40:00|40521.4|40471.4|40512.7|40462.7|40545.5|40513.1|40497.3|40462.6|753
1660909500000|2022-08-19 11:45:00|40512|40462|40529.8|40509.8|40553.6|40518.1|40488.3|40457.7|819
1660909800000|2022-08-19 11:50:00|40546.2|40494.9|40551.8|40531.8|40562.7|40532.3|40526.9|40490.3|757
1660910100000|2022-08-19 11:55:00|40551.7|40531.7|40544.4|40494.4|40565.2|40534.9|40523.2|40492.4|847
1660910400000|2022-08-19 12:00:00|40545.1|40495.1|40481.3|40431.3|40545.1|40505.6|40471.7|40431.1|883
1660910700000|2022-08-19 12:05:00|40481.7|40431.7|40507|40457|40509.6|40473.7|40444.7|40409.7|904
1660911000000|2022-08-19 12:10:00|40506.8|40456.8|40544.5|40494.5|40565.7|40528|40488.8|40456.8|889
1660911300000|2022-08-19 12:15:00|40543.7|40493.7|40487.1|40467.1|40552.6|40509.3|40483.4|40448.5|812
1660911600000|2022-08-19 12:20:00|40487.5|40467.5|40527.7|40507.7|40557.2|40523.7|40472.7|40437.9|782
1660911900000|2022-08-19 12:25:00|40526.6|40506.6|40557.4|40537.4|40559.6|40539.6|40526.3|40491.5|814
1660912200000|2022-08-19 12:30:00|40556.5|40536.5|40486.2|40466.2|40557.5|40537.5|40468.5|40443.4|922
1660912500000|2022-08-19 12:35:00|40486.3|40466.3|40426.9|40406.9|40495.4|40475.4|40424.8|40395.2|826
1660912800000|2022-08-19 12:40:00|40426.7|40406.7|40379.2|40359.2|40452|40420.4|40368.1|40338.7|843
1660913100000|2022-08-19 12:45:00|40379.5|40359.5|40360.4|40340.4|40426.3|40380.6|40359.9|40339.9|847
1660913400000|2022-08-19 12:50:00|40363.5|40343.5|40336.3|40316.3|40363.5|40343.5|40326.7|40306.7|888
1660913700000|2022-08-19 12:55:00|40336|40316|40293.1|40273.1|40344.1|40324.1|40288.9|40265.7|887
1660914000000|2022-08-19 13:00:00|40294.1|40274.1|40229.9|40209.9|40312.5|40276.9|40190.3|40156.1|1002
1660914300000|2022-08-19 13:05:00|40229.8|40209.8|40171.8|40151.8|40255.6|40232.2|40169.2|40146|861
1660914600000|2022-08-19 13:10:00|40171.2|40151.2|40221.3|40171.3|40233.3|40192.9|40157.7|40121.8|899
1660914900000|2022-08-19 13:15:00|40221.9|40171.9|40292.1|40272.1|40311.7|40272.7|40210.6|40171.7|813
1660915200000|2022-08-19 13:20:00|40292.4|40272.4|40290.2|40270.2|40344.9|40299.6|40280.6|40245.6|737
1660915500000|2022-08-19 13:25:00|40289.6|40269.6|40305.2|40255.2|40359|40325.5|40278.7|40240.2|781
1660915800000|2022-08-19 13:30:00|40306.4|40256.4|40286.4|40266.4|40306.4|40271.5|40264.8|40230.2|946
1660916100000|2022-08-19 13:35:00|40286.9|40266.9|40306.7|40256.7|40308.8|40272.1|40273.8|40237|863
1660916400000|2022-08-19 13:40:00|40306.1|40256.1|40286.5|40236.5|40311.5|40274.3|40259|40233.7|866
1660916700000|2022-08-19 13:45:00|40284.3|40234.3|40284.4|40264.4|40308.2|40267|40268.3|40234.3|789
1660917000000|2022-08-19 13:50:00|40287.3|40267.3|40309.8|40259.8|40355.5|40321.7|40286.5|40252.1|809
1660917300000|2022-08-19 13:55:00|40309.9|40259.9|40313.2|40263.2|40317.4|40284.3|40280.6|40245|691
1660917600000|2022-08-19 14:00:00|40312|40262|40287.9|40267.9|40330.4|40301|40272.9|40240|719
1660917900000|2022-08-19 14:05:00|40287.7|40267.7|40323.8|40303.8|40330|40310|40285.5|40253.3|789
1660918200000|2022-08-19 14:10:00|40323.1|40303.1|40370.5|40320.5|40375.6|40335.4|40315.8|40288.7|793
1660918500000|2022-08-19 14:15:00|40371|40321|40363.6|40343.6|40397.2|40362.1|40346.4|40311.3|724
1660918800000|2022-08-19 14:20:00|40364.5|40344.5|40326.8|40306.8|40365.7|40345.7|40308|40272.9|819
1660919100000|2022-08-19 14:25:00|40327.6|40307.6|40345.3|40325.3|40361.8|40337.3|40327.6|40307.6|767
1660919400000|2022-08-19 14:30:00|40361.8|40311.8|40386.8|40336.8|40391.6|40343.9|40338.9|40310|745
1660919700000|2022-08-19 14:35:00|40386.7|40336.7|40420.7|40370.7|40429|40391.1|40371.4|40336.4|833
1660920000000|2022-08-19 14:40:00|40421|40371|40414|40394|40429.9|40395.7|40381.9|40345.7|801
1660920300000|2022-08-19 14:45:00|40415|40395|40361.7|40311.7|40432.4|40400.2|40347.8|40303.7|939
1660920600000|2022-08-19 14:50:00|40362|40312|40387|40337|40387|40354.6|40330|40295.2|906
1660920900000|2022-08-19 14:55:00|40385.6|40335.6|40349.4|40329.4|40394.7|40359.5|40340.1|40310.1|923
1660921200000|2022-08-19 15:00:00|40349.8|40329.8|40319.8|40269.8|40372.2|40337|40299.7|40264|897
1660921500000|2022-08-19 15:05:00|40319.6|40269.6|40324.6|40274.6|40324.9|40294.9|40286.2|40252.4|774
1660921800000|2022-08-19 15:10:00|40325|40275|40322.1|40272.1|40337.6|40298.6|40305.8|40269.6|671
1660922100000|2022-08-19 15:15:00|40322.2|40272.2|40342.3|40322.3|40356.6|40324.5|40306.4|40269.7|742
1660922400000|2022-08-19 15:20:00|40340.6|40320.6|40313.7|40293.7|40360.1|40329.2|40310|40277.8|755
1660922700000|2022-08-19 15:25:00|40314|40294|40276.9|40226.9|40335.7|40301.6|40263.1|40218.1|678
1660923000000|2022-08-19 15:30:00|40277.1|40227.1|40284.9|40234.9|40291.1|40248|40262.9|40213|764
1660923300000|2022-08-19 15:35:00|40285.6|40235.6|40280.6|40230.5|40310.9|40273.2|40272.7|40216.3|795
1660923600000|2022-08-19 15:40:00|40280.7|40230.7|40257.5|40207.5|40290.6|40237.1|40242.3|40193.4|706
1660923900000|2022-08-19 15:45:00|40260|40206.4|40263.4|40213.4|40271.2|40220.1|40253.1|40200|692
1660924200000|2022-08-19 15:50:00|40263.3|40213.3|40279.8|40229.8|40290.1|40250.2|40247.8|40204.5|801
1660924500000|2022-08-19 15:55:00|40277.1|40227.1|40298.9|40278.9|40310.7|40279.2|40248.5|40210.7|787
1660924800000|2022-08-19 16:00:00|40298.5|40278.5|40288.9|40268.9|40316.9|40280.6|40279.7|40240.8|710
1660925100000|2022-08-19 16:05:00|40288.7|40268.7|40298.2|40278.2|40317.9|40287.7|40285.7|40252.2|675
1660925400000|2022-08-19 16:10:00|40298.1|40278.1|40302.1|40252.1|40320.2|40287.1|40284.8|40249.3|695
1660925700000|2022-08-19 16:15:00|40302.6|40252.6|40291.9|40271.9|40308.7|40276.9|40276|40241.4|623
1660926000000|2022-08-19 16:20:00|40290.6|40270.6|40303.8|40283.8|40319.3|40287.4|40289.2|40256.9|512
1660926300000|2022-08-19 16:25:00|40303.6|40283.6|40304.8|40284.8|40318.6|40286.7|40297|40267.4|542
1660926600000|2022-08-19 16:30:00|40305.3|40285.3|40287.9|40267.9|40312.2|40292.2|40286.2|40253.3|548
1660926900000|2022-08-19 16:35:00|40288.1|40268.1|40266|40246|40296|40276|40265.4|40230.2|539
1660927200000|2022-08-19 16:40:00|40265.7|40245.7|40282.1|40262.1|40282.4|40262.4|40261|40221.8|491
1660927500000|2022-08-19 16:45:00|40282|40262|40276.7|40256.7|40290.6|40262|40270.5|40236.8|400
1660927800000|2022-08-19 16:50:00|40276.8|40256.8|40288.3|40238.3|40300.1|40265.3|40272.3|40232.3|467
1660928100000|2022-08-19 16:55:00|40288.9|40238.9|40272.1|40252.1|40299.4|40262.1|40267.1|40233.4|628
1660928400000|2022-08-19 17:00:00|40270.7|40250.7|40279.2|40229.2|40299|40259.7|40265|40227.8|566
1660928700000|2022-08-19 17:05:00|40278.7|40228.7|40266.8|40216.8|40281.5|40248.7|40250.7|40210.5|645
1660929000000|2022-08-19 17:10:00|40264.6|40214.6|40259.5|40209.5|40273|40235.5|40246.3|40206.9|657
1660929300000|2022-08-19 17:15:00|40260.7|40210.7|40258.4|40208.4|40264.2|40228|40236|40200.6|563
1660929600000|2022-08-19 17:20:00|40258.1|40208.1|40248.4|40228.4|40266|40230.6|40235.4|40201.1|557
1660929900000|2022-08-19 17:25:00|40249.4|40229.4|40271.9|40221.9|40273.3|40234.8|40243.4|40204.1|533
1660930200000|2022-08-19 17:30:00|40271.2|40221.2|40283.9|40233.9|40286.8|40248.7|40247.4|40215.1|523
1660930500000|2022-08-19 17:35:00|40281.2|40231.2|40299.3|40249.3|40306.2|40273|40264.3|40230.5|427
1660930800000|2022-08-19 17:40:00|40300.1|40250.1|40271.3|40251.3|40301.8|40266.5|40269.7|40234.1|450
1660931100000|2022-08-19 17:45:00|40272.1|40252.1|40272.7|40222.7|40286.5|40253.5|40257.7|40218|424
1660931400000|2022-08-19 17:50:00|40273.6|40223.6|40273.4|40223.4|40281.4|40241.9|40255.4|40219|506
1660931700000|2022-08-19 17:55:00|40273.8|40223.8|40266.3|40216.3|40280|40241.7|40244.5|40209.4|535
1660932000000|2022-08-19 18:00:00|40270|40220|40285.9|40235.9|40292.9|40255.7|40261.2|40217.7|591
1660932300000|2022-08-19 18:05:00|40286|40236|40273|40253|40298.1|40254.7|40267.7|40225.1|411
1660932600000|2022-08-19 18:10:00|40287.6|40237.6|40301.2|40251.2|40304.7|40265.6|40270.5|40228|471
1660932900000|2022-08-19 18:15:00|40301.6|40251.6|40299.7|40249.7|40306|40267|40279.8|40239|477
1660933200000|2022-08-19 18:20:00|40300|40250|40262.7|40242.7|40302.6|40258|40260.7|40224.8|506
1660933500000|2022-08-19 18:25:00|40260.6|40240.6|40260.8|40240.8|40282.7|40243.7|40253|40214.9|469
1660933800000|2022-08-19 18:30:00|40261.6|40241.6|40267.1|40217.1|40278|40241.8|40245.5|40208|510
1660934100000|2022-08-19 18:35:00|40267.7|40212.9|40287.2|40236.6|40288.2|40250.1|40251.9|40212.5|473
1660934400000|2022-08-19 18:40:00|40286.7|40236.7|40273.6|40222.9|40291.9|40252|40257.8|40215.8|452
1660934700000|2022-08-19 18:45:00|40272.6|40219.6|40281.1|40231.1|40285.8|40250.1|40264.8|40219.6|419
1660935000000|2022-08-19 18:50:00|40282.3|40232.3|40283.5|40233.5|40292.1|40249.1|40267.4|40227.8|525
1660935300000|2022-08-19 18:55:00|40283.7|40233.7|40315.6|40265.6|40322|40272|40273.1|40229.2|635
1660935600000|2022-08-19 19:00:00|40317.9|40266.2|40315|40265|40322.4|40288.5|40303.8|40258.3|565
1660935900000|2022-08-19 19:05:00|40314|40264|40311.2|40261.2|40319|40281.3|40295.1|40249.9|464
1660936200000|2022-08-19 19:10:00|40311.1|40260.7|40297.3|40242.9|40319.3|40283.7|40277.3|40242.4|563
1660936500000|2022-08-19 19:15:00|40296|40246|40304.8|40249.7|40312.2|40270.9|40282.5|40241|516
1660936800000|2022-08-19 19:20:00|40305.8|40248.1|40304|40251.5|40314.9|40270.6|40290.6|40243.8|350
1660937100000|2022-08-19 19:25:00|40303.4|40252.7|40311.3|40254.4|40314.6|40273.2|40292.8|40244|381
1660937400000|2022-08-19 19:30:00|40309.8|40256.2|40305.1|40254.1|40314.1|40270.9|40286.6|40236.4|502
1660937700000|2022-08-19 19:35:00|40304.6|40254.6|40352.6|40276.1|40384.8|40301|40303.5|40245.5|612
1660938000000|2022-08-19 19:40:00|40360.9|40275.3|40352.4|40279.2|40375.8|40304.5|40324.5|40251|657
1660938300000|2022-08-19 19:45:00|40353.6|40276.6|40385.5|40265.5|40412.2|40308.2|40351.3|40255.7|611
1660938600000|2022-08-19 19:50:00|40382.6|40267.2|40369|40317.7|40430.5|40328.1|40353.6|40265.8|629
1660938900000|2022-08-19 19:55:00|40367.4|40317.4|40307.6|40226.1|40422.9|40321.7|40282.1|40213.3|899
1660939200000|2022-08-19 20:00:00|40302.9|40232|40298.3|40234|40348.4|40241.3|40266.8|40198.8|742
1660939500000|2022-08-19 20:05:00|40300.4|40232.8|40287.7|40220.1|40365.7|40264.2|40256.6|40196.5|566
1660939800000|2022-08-19 20:10:00|40289.3|40219.3|40282.2|40212.9|40317|40241.1|40257.9|40193.9|462
1660940100000|2022-08-19 20:15:00|40288.3|40210.4|40304|40219.8|40323.2|40242.2|40283.4|40203.2|340
1660940400000|2022-08-19 20:20:00|40300.6|40229.4|40298.9|40229.2|40325.4|40252.9|40270.9|40199.9|480
1660940700000|2022-08-19 20:25:00|40294.9|40231.8|40299.2|40225.6|40329.1|40244.8|40285|40207.3|396
1660941000000|2022-08-19 20:30:00|40299.4|40227.8|40310.3|40209.5|40323.7|40233.4|40283|40189.7|345
1660941300000|2022-08-19 20:35:00|40307.6|40221.2|40278.8|40228.8|40320.1|40247.6|40276.3|40206.2|264
1660941600000|2022-08-19 20:40:00|40278.2|40228.2|40314.2|40221.2|40325.8|40244.2|40276.2|40203.6|190
1660941900000|2022-08-19 20:45:00|40320.4|40214.4|40315.3|40207.8|40333.6|40243.9|40287.1|40200.6|113
1660942200000|2022-08-19 20:50:00|40309|40219.1|40335.1|40215.1|40335.3|40227.4|40303.4|40199.6|204
1660942500000|2022-08-19 20:55:00|40335.3|40215.3|40332.2|40212.2|40360.5|40240.5|40315.2|40204.8|196
1661112000000|2022-08-21 20:00:00|40352|40212|40467.4|40322.4|40467.4|40322.4|40352|40212|3
1661112300000|2022-08-21 20:05:00|40461|40316|40461|40316|40461|40316|40461|40316|1
1661115600000|2022-08-21 21:00:00|40451.2|40306.2|40407.7|40287.7|40451.2|40306.2|40407.7|40271.2|18
1661115900000|2022-08-21 21:05:00|40384.5|40264.5|40383.5|40263.5|40411.4|40291.4|40383.5|40263.5|7
1661116200000|2022-08-21 21:10:00|40382|40262|40428.1|40308.1|40428.7|40308.7|40379.5|40259.5|34
1661116500000|2022-08-21 21:15:00|40389.5|40269.5|40428.1|40308.1|40428.1|40308.1|40381.6|40261.6|42
1661116800000|2022-08-21 21:20:00|40392|40272|40428.1|40308.1|40428.1|40308.1|40391|40271|9
1661117100000|2022-08-21 21:25:00|40394.5|40274.5|40436.3|40316.3|40436.3|40316.3|40391|40271|32
1661117400000|2022-08-21 21:30:00|40369.4|40249.4|40432.1|40312.1|40440.3|40320.3|40364.2|40244.2|77
1661117700000|2022-08-21 21:35:00|40433.7|40313.7|40434.9|40314.9|40434.9|40314.9|40395.5|40275.5|20
1661118000000|2022-08-21 21:40:00|40425|40305|40436.1|40316.1|40436.1|40316.1|40397.5|40277.5|24
1661118300000|2022-08-21 21:45:00|40421.9|40301.9|40436.1|40316.1|40436.1|40316.1|40421.9|40301.9|4
1661118600000|2022-08-21 21:50:00|40397.5|40277.5|40438.6|40318.6|40438.6|40318.6|40396|40276|20
1661118900000|2022-08-21 21:55:00|40394.6|40274.6|40451.7|40331.7|40451.7|40331.7|40349.2|40229.2|28
1661119200000|2022-08-21 22:00:00|40414.3|40294.3|40425.8|40305.8|40470.9|40350.9|40365.6|40245.6|353
1661119500000|2022-08-21 22:05:00|40425.6|40305.6|40404.5|40284.5|40448|40328|40384.1|40264.1|207
1661119800000|2022-08-21 22:10:00|40430.8|40310.8|40380|40260|40435.9|40315.9|40379.1|40259.1|81
1661120100000|2022-08-21 22:15:00|40399.5|40279.5|40399.7|40279.7|40423.5|40303.5|40370|40250|407
1661120400000|2022-08-21 22:20:00|40399.1|40279.1|40393.8|40273.8|40436.1|40316.1|40379.3|40259.3|281
1661120700000|2022-08-21 22:25:00|40414.7|40294.7|40398|40278|40422.3|40302.3|40390.2|40270.2|178
1661121000000|2022-08-21 22:30:00|40402.8|40282.8|40385.9|40265.9|40418.8|40298.8|40379.8|40259.8|214
1661121300000|2022-08-21 22:35:00|40390.2|40270.2|40403.4|40283.4|40417.1|40297.1|40375.7|40255.7|492
1661121600000|2022-08-21 22:40:00|40403.1|40283.1|40393|40273|40426.3|40306.3|40353.5|40233.5|439
1661121900000|2022-08-21 22:45:00|40393.7|40273.7|40396.9|40276.9|40435.8|40315.8|40379.1|40259.1|245
1661122200000|2022-08-21 22:50:00|40397|40277|40415.8|40295.8|40426.4|40306.4|40355.5|40235.5|345
1661122500000|2022-08-21 22:55:00|40407.2|40287.2|40415.5|40295.5|40425.2|40305.2|40393.3|40273.3|329
1661122800000|2022-08-21 23:00:00|40395.9|40275.9|40393.3|40273.3|40430.8|40310.8|40340.5|40220.5|497
1661123100000|2022-08-21 23:05:00|40394.2|40274.2|40396.4|40276.4|40438.3|40318.3|40379.7|40259.7|472
1661123400000|2022-08-21 23:10:00|40392|40272|40413.2|40293.2|40427.9|40307.9|40381.7|40261.7|549
1661123700000|2022-08-21 23:15:00|40413.1|40293.1|40434.4|40314.4|40450.2|40330.2|40396.2|40276.2|610
1661124000000|2022-08-21 23:20:00|40432.8|40312.8|40417.2|40297.2|40443.9|40323.9|40403.9|40283.9|558
1661124300000|2022-08-21 23:25:00|40416.3|40296.3|40427.4|40307.4|40446.7|40326.7|40409|40289|476
1661124600000|2022-08-21 23:30:00|40427.1|40307.1|40404.7|40284.7|40447.5|40327.5|40400.6|40280.6|641
1661124900000|2022-08-21 23:35:00|40404.3|40284.3|40418.6|40298.6|40436.9|40316.9|40393.9|40273.9|543
1661125200000|2022-08-21 23:40:00|40419.6|40299.6|40403.5|40283.5|40437.6|40317.6|40388|40268|607
1661125500000|2022-08-21 23:45:00|40403.7|40283.7|40404.4|40284.4|40431.8|40311.8|40377.7|40257.7|722
1661125800000|2022-08-21 23:50:00|40408.1|40288.1|40392.8|40272.8|40430.7|40310.7|40377.7|40257.7|701
1661126100000|2022-08-21 23:55:00|40405.4|40285.4|40380|40260|40431.6|40311.6|40365.5|40250.5|690
1661126400000|2022-08-22 00:00:00|40377.5|40257.5|40361.7|40241.7|40424.3|40304.3|40346|40240.9|867
1661126700000|2022-08-22 00:05:00|40361.5|40241.5|40387.7|40267.7|40400.9|40290.5|40350.8|40241.5|740
1661127000000|2022-08-22 00:10:00|40387.6|40267.6|40375|40255|40393.5|40284.6|40352.8|40249.5|824
1661127300000|2022-08-22 00:15:00|40378.7|40258.7|40376|40256|40389.5|40273.1|40344|40224|815
1661127600000|2022-08-22 00:20:00|40376.1|40256.1|40385.2|40265.2|40402.3|40285.2|40346.1|40245.5|819
1661127900000|2022-08-22 00:25:00|40388.2|40268.2|40404.9|40284.9|40417.3|40302.7|40375.2|40262.2|709
1661128200000|2022-08-22 00:30:00|40404.6|40284.6|40394.8|40274.8|40416.4|40297.4|40372|40268.8|635
1661128500000|2022-08-22 00:35:00|40376.2|40278.4|40393.1|40273.1|40403.5|40294.6|40361.7|40257.8|725
1661128800000|2022-08-22 00:40:00|40381.8|40261.8|40387.6|40269|40402.3|40292|40348|40245.4|665
1661129100000|2022-08-22 00:45:00|40389.3|40269.3|40401.2|40281.2|40405.1|40296.7|40357.5|40261.8|573
1661129400000|2022-08-22 00:50:00|40401.5|40281.5|40399.5|40279.5|40424.3|40318|40383.7|40274.5|655
1661129700000|2022-08-22 00:55:00|40401.8|40281.8|40409.3|40289.3|40420.6|40315.9|40391.4|40275.2|591
1661130000000|2022-08-22 01:00:00|40410.1|40290.1|40405.1|40285.1|40431.5|40327.4|40392.8|40279.6|735
1661130300000|2022-08-22 01:05:00|40409.1|40289.1|40420.5|40300.5|40431.4|40317.3|40388|40279.4|607
1661130600000|2022-08-22 01:10:00|40417.8|40297.8|40426.2|40306.2|40439.2|40319.2|40396.1|40295.1|669
1661130900000|2022-08-22 01:15:00|40422|40302|40423.4|40303.4|40428.7|40325.9|40381.3|40278.7|785
1661131200000|2022-08-22 01:20:00|40423.5|40303.5|40420.6|40300.6|40432.2|40325.6|40399.7|40279.7|737
1661131500000|2022-08-22 01:25:00|40422.1|40302.1|40390.1|40270.1|40426.1|40306.1|40377.8|40263.4|629
1661131800000|2022-08-22 01:30:00|40390.6|40270.6|40403.4|40283.4|40404.4|40292|40359.5|40260.1|748
1661132100000|2022-08-22 01:35:00|40387.7|40267.7|40397.4|40277.4|40409.8|40291.8|40364.2|40263.4|732
1661132400000|2022-08-22 01:40:00|40391.2|40271.2|40397|40277|40411|40294.9|40372.3|40266.6|709
1661132700000|2022-08-22 01:45:00|40396.9|40276.9|40394.7|40274.7|40409.2|40291.5|40362.3|40257|731
1661133000000|2022-08-22 01:50:00|40390|40270|40390.5|40270.5|40404.2|40285.3|40352.7|40257.5|699
1661133300000|2022-08-22 01:55:00|40391|40271|40400.6|40280.6|40407|40288.6|40361.6|40260.1|719
1661133600000|2022-08-22 02:00:00|40399.3|40279.3|40386.7|40266.7|40403.1|40294|40350|40260.8|648
1661133900000|2022-08-22 02:05:00|40385.2|40265.2|40402.6|40282.6|40410.5|40294.8|40368.4|40258.4|712
1661134200000|2022-08-22 02:10:00|40405|40285|40408.9|40288.9|40419.4|40317|40381|40274.3|587
1661134500000|2022-08-22 02:15:00|40408.4|40288.4|40384.4|40264.4|40408.4|40298.8|40355.2|40259.4|678
1661134800000|2022-08-22 02:20:00|40382.4|40262.4|40369.9|40249.9|40391.9|40273.8|40335.4|40226|741
1661135100000|2022-08-22 02:25:00|40370.6|40250.6|40365.6|40248.3|40383.7|40265.7|40345.2|40241.2|689
1661135400000|2022-08-22 02:30:00|40366.5|40248.5|40378.8|40258.8|40393|40281|40335|40237.5|705
1661135700000|2022-08-22 02:35:00|40377.2|40257.2|40379.7|40259.7|40386.9|40273.8|40351.4|40249.4|573
1661136000000|2022-08-22 02:40:00|40379.2|40259.2|40391.4|40271.4|40406.5|40286.5|40353.6|40253.2|562
1661136300000|2022-08-22 02:45:00|40391.5|40271.5|40386.7|40266.7|40393.5|40281.1|40350.4|40256.5|510
1661136600000|2022-08-22 02:50:00|40387.4|40267.4|40366|40246|40387.4|40273.3|40333.3|40232.9|649
1661136900000|2022-08-22 02:55:00|40365|40245|40311.9|40198.4|40365|40245|40283|40193.9|728
1661137200000|2022-08-22 03:00:00|40319.8|40199.8|40329|40209|40348|40228.3|40305|40195.8|715
1661137500000|2022-08-22 03:05:00|40328.8|40208.8|40316.7|40196.7|40342.3|40222.3|40287.6|40194.3|681
1661137800000|2022-08-22 03:10:00|40321|40201|40319|40199|40327.6|40210.4|40284.9|40187.1|665
1661138100000|2022-08-22 03:15:00|40321.2|40201.2|40317.3|40197.3|40331.5|40217|40273|40188.5|571
1661138400000|2022-08-22 03:20:00|40316.4|40196.4|40330.2|40210.2|40339.3|40223.1|40289.7|40193.9|539
1661138700000|2022-08-22 03:25:00|40330.5|40210.5|40338.4|40218.4|40345.4|40232.7|40302.2|40203.8|644
1661139000000|2022-08-22 03:30:00|40335.6|40215.6|40334.6|40214.6|40350.9|40230.9|40297.2|40203.1|651
1661139300000|2022-08-22 03:35:00|40335.1|40215.1|40333.4|40213.4|40346.4|40229.2|40302.7|40201.8|572
1661139600000|2022-08-22 03:40:00|40327.7|40207.7|40330.1|40210.1|40340.9|40228.1|40302.5|40205.7|597
1661139900000|2022-08-22 03:45:00|40327.8|40207.8|40331.8|40211.8|40350.7|40242.2|40286|40206.1|645
1661140200000|2022-08-22 03:50:00|40331.3|40211.3|40332.4|40212.4|40342.5|40231.4|40312.2|40204.8|513
1661140500000|2022-08-22 03:55:00|40331.3|40211.3|40321.8|40217.2|40339.2|40227.5|40293|40202.4|502
1661140800000|2022-08-22 04:00:00|40328.3|40208.3|40337|40217|40343.7|40227.6|40294.9|40202|517
1661141100000|2022-08-22 04:05:00|40336.7|40216.7|40343.7|40223.7|40360.8|40251.2|40319.5|40211.5|527
1661141400000|2022-08-22 04:10:00|40343.5|40223.5|40343.1|40223.1|40355.9|40262|40318|40217.9|439
1661141700000|2022-08-22 04:15:00|40343.5|40223.5|40337.8|40217.8|40353.8|40241.2|40300.9|40213|508
1661142000000|2022-08-22 04:20:00|40337.6|40217.6|40326.8|40206.8|40345|40238.8|40310.6|40203.1|490
1661142300000|2022-08-22 04:25:00|40326.7|40206.7|40331.5|40211.5|40342|40230|40304.9|40200.6|497
1661142600000|2022-08-22 04:30:00|40329.5|40209.5|40344.9|40224.9|40349.1|40234.6|40299.4|40207|561
1661142900000|2022-08-22 04:35:00|40332.4|40220.4|40340.8|40220.8|40349.6|40247.4|40321.7|40216.3|470
1661143200000|2022-08-22 04:40:00|40342.9|40222.9|40325.5|40232.7|40352.7|40244.4|40310.6|40208.6|506
1661143500000|2022-08-22 04:45:00|40344.4|40224.4|40355.9|40248.6|40384.6|40290.8|40301.1|40204.7|515
1661143800000|2022-08-22 04:50:00|40360.9|40240.9|40357.2|40259.4|40374.4|40269.1|40324.8|40220.8|609
1661144100000|2022-08-22 04:55:00|40362.6|40252.4|40355.1|40245.5|40376|40277.3|40335.6|40239.2|509
1661144400000|2022-08-22 05:00:00|40358.8|40245.3|40360.1|40249.8|40365.9|40277.4|40335|40235.8|562
1661144700000|2022-08-22 05:05:00|40359.6|40250|40361.4|40270.1|40373.7|40282.2|40336|40241.9|615
1661145000000|2022-08-22 05:10:00|40367|40261.7|40374.6|40254.6|40379.4|40286.9|40339.4|40249.3|476
1661145300000|2022-08-22 05:15:00|40374.4|40254.4|40345|40255.9|40376.2|40284.2|40330.1|40239.2|589
1661145600000|2022-08-22 05:20:00|40349.4|40250.9|40356.6|40251.1|40364.5|40276.5|40323.4|40235.2|655
1661145900000|2022-08-22 05:25:00|40357.6|40250.3|40358.9|40255.3|40369.9|40282.5|40337.9|40243.6|646
1661146200000|2022-08-22 05:30:00|40359|40255.5|40359.4|40250.7|40369.5|40277.1|40328.8|40236.3|609
1661146500000|2022-08-22 05:35:00|40358.9|40250.9|40352.5|40257|40370.4|40275.7|40332.8|40239.3|619
1661146800000|2022-08-22 05:40:00|40355.6|40254.5|40356.9|40240.9|40365.6|40273.7|40318.7|40235.5|623
1661147100000|2022-08-22 05:45:00|40347.3|40248.2|40342.6|40247|40363.2|40272|40323.3|40233.4|569
1661147400000|2022-08-22 05:50:00|40343.7|40245.9|40360.4|40253.8|40368.3|40277.8|40327|40235.7|686
1661147700000|2022-08-22 05:55:00|40360.9|40253.2|40403.4|40283.4|40409.4|40302.6|40351|40241.8|645
1661148000000|2022-08-22 06:00:00|40411.7|40291.7|40417.5|40307.8|40427.1|40330.4|40399.9|40280.6|882
1661148300000|2022-08-22 06:05:00|40420.4|40305|40421.3|40314|40435|40340.9|40402.7|40299.8|867
1661148600000|2022-08-22 06:10:00|40422.2|40313.2|40432.1|40327.4|40443.2|40361.4|40405.7|40306.4|835
1661148900000|2022-08-22 06:15:00|40431.5|40327|40467.8|40359.3|40483.9|40376.5|40409.4|40309.8|817
1661149200000|2022-08-22 06:20:00|40470.8|40357.1|40476.5|40382.1|40552.4|40438.3|40414.8|40337.7|960
1661149500000|2022-08-22 06:25:00|40479.2|40379.1|40498.6|40421.1|40539.6|40451.1|40474.8|40379.1|752
1661149800000|2022-08-22 06:30:00|40498.7|40421.6|40477.1|40423.3|40517|40454.5|40473.4|40412.4|818
1661150100000|2022-08-22 06:35:00|40477.2|40422.9|40476.3|40423.6|40486.6|40429.3|40466.8|40408.4|878
1661150400000|2022-08-22 06:40:00|40475.6|40424.8|40482.9|40462.9|40503.9|40467.2|40460.8|40416.1|815
1661150700000|2022-08-22 06:45:00|40482.2|40462.2|40487.8|40467.8|40505|40469.4|40467.9|40440.6|910
1661151000000|2022-08-22 06:50:00|40487.6|40467.6|40546.2|40496.2|40548.5|40502.5|40465.2|40428.2|930
1661151300000|2022-08-22 06:55:00|40546.5|40496.5|40586.5|40531.6|40590.9|40558.2|40543.3|40493.3|964
1661151600000|2022-08-22 07:00:00|40585.1|40534|40632.6|40578.5|40637.6|40586.9|40552.4|40514.4|976
1661151900000|2022-08-22 07:05:00|40630.2|40578.4|40648.2|40598.2|40691.2|40653|40624.6|40572.9|851
1661152200000|2022-08-22 07:10:00|40633.3|40613.3|40621.2|40571.2|40658.7|40626.6|40600.6|40571.1|905
1661152500000|2022-08-22 07:15:00|40621.6|40571.6|40646|40596|40655.7|40621|40603.5|40569.1|817
1661152800000|2022-08-22 07:20:00|40645.6|40595.6|40662.4|40642.4|40687.1|40655.6|40624.5|40582.4|832
1661153100000|2022-08-22 07:25:00|40662.8|40642.8|40697.8|40647.8|40697.8|40658.7|40639.7|40595.6|926
1661153400000|2022-08-22 07:30:00|40691.6|40641.6|40720.9|40700.9|40741.6|40705.6|40689.8|40639.8|951
1661153700000|2022-08-22 07:35:00|40721.5|40701.5|40705.1|40685.1|40741.9|40706.4|40700.4|40666.8|786
1661154000000|2022-08-22 07:40:00|40705.7|40685.7|40720.6|40700.6|40724.2|40704.2|40695.9|40664|769
1661154300000|2022-08-22 07:45:00|40720|40700|40755.2|40705.2|40756.3|40714.1|40716.5|40683|799
1661154600000|2022-08-22 07:50:00|40739.9|40719.9|40726.7|40706.7|40768.5|40734.6|40710.5|40686.4|880
1661154900000|2022-08-22 07:55:00|40724.3|40704.3|40719.2|40669.2|40742.5|40708|40682.5|40648.3|939
1661155200000|2022-08-22 08:00:00|40721|40671|40713|40693|40831.9|40800.1|40708.3|40664.4|1028
1661155500000|2022-08-22 08:05:00|40712.1|40692.1|40752.7|40702.7|40754.1|40702.9|40692.5|40657.1|978
1661155800000|2022-08-22 08:10:00|40752.6|40702.6|40679.8|40659.8|40753|40715.1|40675.4|40640.2|965
1661156100000|2022-08-22 08:15:00|40679.7|40659.7|40698.6|40678.6|40717|40697|40679.7|40651.1|876
1661156400000|2022-08-22 08:20:00|40698.1|40678.1|40705.7|40685.7|40713.2|40693.2|40636.2|40605|868
1661156700000|2022-08-22 08:25:00|40705.2|40685.2|40658.7|40638.7|40736.6|40716.6|40656.9|40636.9|963
1661157000000|2022-08-22 08:30:00|40659.7|40639.7|40626.9|40576.9|40661.3|40641.3|40589.4|40554.2|987
1661157300000|2022-08-22 08:35:00|40626.5|40576.5|40582.3|40562.3|40634.2|40594.2|40580.7|40560.5|928
1661157600000|2022-08-22 08:40:00|40581.1|40561.1|40602|40582|40637|40600.8|40562.5|40527.7|954
1661157900000|2022-08-22 08:45:00|40600.5|40580.5|40615.6|40595.6|40616.6|40596.6|40578.4|40533.7|847
1661158200000|2022-08-22 08:50:00|40616|40596|40559.9|40539.9|40625.4|40605.4|40558.6|40521.3|884
1661158500000|2022-08-22 08:55:00|40559.2|40539.2|40527|40507|40575.1|40544.6|40505.9|40473.1|893
1661158800000|2022-08-22 09:00:00|40541.7|40491.7|40505|40485|40552.3|40525.7|40488.2|40454.4|902
1661159100000|2022-08-22 09:05:00|40505.4|40485.4|40525|40505|40552.5|40524.1|40497.3|40464.1|919
1661159400000|2022-08-22 09:10:00|40524.5|40504.5|40524.2|40504.2|40535.8|40510|40466.3|40444.8|829
1661159700000|2022-08-22 09:15:00|40524|40504|40557|40507|40562|40527.6|40523.6|40491.3|811
1661160000000|2022-08-22 09:20:00|40557.5|40507.5|40541.1|40521.1|40574.6|40554.6|40529|40498.4|809
1661160300000|2022-08-22 09:25:00|40540.4|40520.4|40602.3|40552.3|40609.4|40578.3|40540.4|40510.4|832
1661160600000|2022-08-22 09:30:00|40605.7|40546.6|40607.2|40587.2|40629.9|40596.1|40559.6|40539.6|827
1661160900000|2022-08-22 09:35:00|40625.7|40575.7|40659.1|40639.1|40702.1|40670.4|40608.3|40575|776
1661161200000|2022-08-22 09:40:00|40659|40639|40620.7|40600.7|40663.8|40643.8|40613.8|40590.7|818
1661161500000|2022-08-22 09:45:00|40620.8|40600.8|40600.7|40580.7|40628.1|40608.1|40599.3|40579.3|696
1661161800000|2022-08-22 09:50:00|40600.8|40580.8|40582.9|40562.9|40603.5|40583.5|40582.4|40562.4|835
1661162100000|2022-08-22 09:55:00|40583.7|40563.7|40561.7|40541.7|40586.1|40566.1|40555.8|40535.8|644
1661162400000|2022-08-22 10:00:00|40562.4|40542.4|40648.7|40628.7|40649.7|40629.7|40562.4|40542.4|725
1661162700000|2022-08-22 10:05:00|40648.2|40628.2|40669.5|40649.5|40685.6|40665.6|40647.5|40627.5|769
1661163000000|2022-08-22 10:10:00|40668.8|40648.8|40615.4|40595.4|40669.4|40649.4|40600.8|40580.8|877
1661163300000|2022-08-22 10:15:00|40616|40596|40604.1|40584.1|40623.4|40597|40580.7|40545.6|821
1661163600000|2022-08-22 10:20:00|40603.5|40583.5|40609.8|40589.8|40631.1|40611.1|40598.8|40574.3|735
1661163900000|2022-08-22 10:25:00|40610|40590|40602.6|40582.6|40643.1|40623.1|40601.8|40581.8|643
1661164200000|2022-08-22 10:30:00|40602.5|40582.5|40663.7|40613.7|40664.9|40632.5|40599.6|40564.9|695
1661164500000|2022-08-22 10:35:00|40663.6|40613.6|40683.7|40663.7|40696.8|40668.3|40636|40599.9|653
1661164800000|2022-08-22 10:40:00|40682.7|40662.7|40680.4|40660.4|40692.7|40663.7|40651.4|40618.2|638
1661165100000|2022-08-22 10:45:00|40680.2|40660.2|40669.7|40649.7|40704|40668.1|40665|40633.7|641
1661165400000|2022-08-22 10:50:00|40669.3|40649.3|40713.5|40693.5|40716.2|40696.2|40661.7|40632.3|738
1661165700000|2022-08-22 10:55:00|40712.1|40692.1|40711.5|40691.5|40726.6|40697.4|40689.8|40669.8|802
1661166000000|2022-08-22 11:00:00|40712|40692|40727.2|40707.2|40758.1|40728.3|40688.9|40668.9|805
1661166300000|2022-08-22 11:05:00|40728.2|40708.2|40773.8|40753.8|40773.8|40753.8|40726.1|40694.8|770
1661166600000|2022-08-22 11:10:00|40774.7|40754.7|40844.6|40794.6|40861.5|40817.7|40774.2|40752.3|815
1661166900000|2022-08-22 11:15:00|40843.7|40793.7|40871.1|40851.1|40941.5|40883.4|40826.4|40793.7|824
1661167200000|2022-08-22 11:20:00|40871.8|40851.8|40961.2|40911.2|40993.9|40956.4|40871.5|40846.1|752
1661167500000|2022-08-22 11:25:00|40947|40927|40878.8|40828.8|40986.2|40950.5|40857.8|40824.3|906
1661167800000|2022-08-22 11:30:00|40879.8|40829.8|40833.9|40813.9|40879.8|40848.3|40824.6|40777.6|658
1661168100000|2022-08-22 11:35:00|40832.7|40812.7|40810.8|40760.8|40886.9|40839.8|40783.2|40753.1|838
1661168400000|2022-08-22 11:40:00|40809.9|40759.9|40800.6|40780.6|40870.4|40813.4|40800.6|40758.5|811
1661168700000|2022-08-22 11:45:00|40801.1|40781.1|40915.5|40865.5|40916.7|40874.7|40795.3|40761.4|837
1661169000000|2022-08-22 11:50:00|40914.8|40864.8|40941.9|40891.9|40951.5|40915.8|40877.3|40836.5|866
1661169300000|2022-08-22 11:55:00|40941.3|40891.3|40913.5|40863.5|40943.6|40907.2|40884.4|40857.3|882
1661169600000|2022-08-22 12:00:00|40912.3|40862.3|40888.4|40823.9|40921.8|40886.3|40858.9|40802.2|831
1661169900000|2022-08-22 12:05:00|40890|40822.3|40813.6|40793.6|40890.9|40845.9|40808.1|40772.2|904
1661170200000|2022-08-22 12:10:00|40816.1|40796.1|40826.8|40776.8|40835.5|40806.6|40793.9|40771.7|812
1661170500000|2022-08-22 12:15:00|40827.6|40777.6|40797.4|40777.4|40838|40797.8|40782|40747.4|821
1661170800000|2022-08-22 12:20:00|40797.1|40777.1|40817.2|40797.2|40822|40798.2|40789.6|40754.7|945
1661171100000|2022-08-22 12:25:00|40819.1|40799.1|40822.6|40772.6|40833|40800.2|40801|40765.4|782
1661171400000|2022-08-22 12:30:00|40822.9|40772.9|40835.3|40815.3|40850.4|40818|40810|40769.4|735
1661171700000|2022-08-22 12:35:00|40836.9|40816.9|40849|40799|40854.3|40820.6|40824.2|40789.6|805
1661172000000|2022-08-22 12:40:00|40849.1|40799.1|40886.9|40866.9|40921.1|40884.3|40831|40796|802
1661172300000|2022-08-22 12:45:00|40885.1|40865.1|40898.3|40878.3|40928.9|40908.9|40876.6|40850.5|746
1661172600000|2022-08-22 12:50:00|40898.6|40878.6|40876.3|40856.3|40938.5|40900.6|40875.4|40847.8|788
1661172900000|2022-08-22 12:55:00|40877|40857|40814.1|40794.1|40877.4|40857.4|40808.2|40788.2|830
1661173200000|2022-08-22 13:00:00|40812.4|40792.4|40817.3|40797.3|40855|40828.1|40805.8|40785.8|939
1661173500000|2022-08-22 13:05:00|40816.4|40796.4|40814.9|40794.9|40829.7|40800.4|40789.8|40769.8|697
1661173800000|2022-08-22 13:10:00|40815.2|40795.2|40890.6|40840.6|40932.2|40869.2|40810.7|40790.6|823
1661174100000|2022-08-22 13:15:00|40890.1|40840.1|40872.7|40852.7|40898|40862.5|40841.4|40817.3|806
1661174400000|2022-08-22 13:20:00|40871.7|40851.7|40890.9|40870.9|40916.3|40884.9|40847.1|40825.8|816
1661174700000|2022-08-22 13:25:00|40890.1|40870.1|40900.6|40880.6|40919.9|40884.1|40882|40848.6|837
1661175000000|2022-08-22 13:30:00|40898.5|40878.5|40974.9|40954.9|40980.7|40959.1|40891.3|40871.3|961
1661175300000|2022-08-22 13:35:00|40975.1|40955.1|41027.5|41007.5|41054.9|41016.9|40971.2|40951.2|975
1661175600000|2022-08-22 13:40:00|41027.2|41007.2|41010.3|40990.3|41046.2|41012.2|40983.3|40947.9|932
1661175900000|2022-08-22 13:45:00|41010.9|40990.9|41065.6|41045.6|41069.9|41046.7|40998.2|40978.2|905
1661176200000|2022-08-22 13:50:00|41065.4|41045.4|41105|41085|41115.5|41091.8|41064.8|41033.7|988
1661176500000|2022-08-22 13:55:00|41104.3|41084.3|41106.3|41086.3|41130.9|41100.2|41079.6|41039.9|979
1661176800000|2022-08-22 14:00:00|41107.7|41087.7|41093.5|41073.5|41144.3|41112.2|41085.9|41050.4|887
1661177100000|2022-08-22 14:05:00|41094.2|41074.2|41112.3|41092.3|41116.3|41092.6|41086.4|41053.8|861
1661177400000|2022-08-22 14:10:00|41126.9|41076.9|41041.7|41021.7|41132.4|41099.8|41039.9|41019.9|921
1661177700000|2022-08-22 14:15:00|41045.2|41025.2|41098.7|41078.7|41112.5|41092.5|41043.6|41023.6|901
1661178000000|2022-08-22 14:20:00|41098.4|41078.4|41071|41051|41125.5|41105.5|41066.9|41032.3|930
1661178300000|2022-08-22 14:25:00|41070.9|41050.9|41035.1|40985.1|41090.2|41055.6|41005.1|40971.7|959
1661178600000|2022-08-22 14:30:00|41036.3|40986.3|41023.5|40973.5|41039.5|41004.3|40972.5|40939.7|911
1661178900000|2022-08-22 14:35:00|41007.9|40987.9|41039.7|41019.7|41081|41044.5|41007.9|40987|924
1661179200000|2022-08-22 14:40:00|41040.1|41020.1|41073.6|41053.6|41103|41058.6|41016.3|40984.4|919
1661179500000|2022-08-22 14:45:00|41073.5|41053.5|41089.9|41069.9|41111.5|41091.2|41071.3|41033.3|929
1661179800000|2022-08-22 14:50:00|41089.8|41069.8|41046.6|40996.6|41117.7|41079.7|41035.1|40972.5|933
1661180100000|2022-08-22 14:55:00|41047.1|40994.7|41016.4|40996.4|41048.1|41007.6|40977|40916.5|965
1661180400000|2022-08-22 15:00:00|41035.4|40985.4|41067.5|41017.5|41089.7|41042.3|41016.1|40981.7|914
1661180700000|2022-08-22 15:05:00|41067.3|41017.3|41096.4|41046.4|41101.3|41061|41035|41002.4|818
1661181000000|2022-08-22 15:10:00|41096.6|41046.6|41049.9|41029.9|41103.7|41058.7|41047.1|41015.2|831
1661181300000|2022-08-22 15:15:00|41050|41030|41072.8|41052.8|41087.9|41056.9|41050|41015.1|827
1661181600000|2022-08-22 15:20:00|41072.2|41052.2|41061.7|41041.7|41089.6|41060.8|41052.5|41006.5|843
1661181900000|2022-08-22 15:25:00|41060.9|41040.9|41150.5|41098|41157.2|41104.2|41060.9|41023.6|981
1661182200000|2022-08-22 15:30:00|41150.2|41097.1|41083.2|41000|41155.1|41101.3|41067|40977.9|1063
1661182500000|2022-08-22 15:35:00|41090.2|41003.3|41082|41032|41097.4|41033.6|41046.9|40989.3|911
1661182800000|2022-08-22 15:40:00|41081.8|41031.8|41089.9|41033.1|41105.8|41051.8|41053.1|41012.2|826
1661183100000|2022-08-22 15:45:00|41086.8|41035.2|41117.2|41062.1|41138.7|41085.8|41086.8|41032.6|748
1661183400000|2022-08-22 15:50:00|41117.9|41064.3|41101.7|41049.3|41128.7|41070.4|41098.1|41043.1|795
1661183700000|2022-08-22 15:55:00|41101.3|41048.9|41121.4|41068.8|41121.5|41070.2|41089.2|41036.7|830
1661184000000|2022-08-22 16:00:00|41120.4|41070.4|41113.6|41061.4|41135.9|41085.9|41096|41040.4|886
1661184300000|2022-08-22 16:05:00|41114.1|41062.8|41108.2|41058.2|41122.2|41071.3|41101.1|41046.8|776
1661184600000|2022-08-22 16:10:00|41107.7|41057.7|41109.7|41054.5|41126.2|41081.7|41092.7|41054.2|726
1661184900000|2022-08-22 16:15:00|41111.4|41054.7|41106.7|41056.7|41120.6|41070.6|41098|41048|735
1661185200000|2022-08-22 16:20:00|41105.2|41055.2|41088.3|41038.3|41114.3|41064.3|41072.4|41032.7|750
1661185500000|2022-08-22 16:25:00|41086.5|41036.5|41035|40985|41088.9|41053.7|41012.1|40971.5|766
1661185800000|2022-08-22 16:30:00|41034.9|40984.9|41032.5|40982.5|41044.2|41009.1|41016.7|40972|703
1661186100000|2022-08-22 16:35:00|41032.9|40982.9|41018.1|40968.1|41033.5|40999.2|41000|40963|648
1661186400000|2022-08-22 16:40:00|41018.7|40968.7|41030|41010|41047.9|41011.3|41006.6|40967.6|637
1661186700000|2022-08-22 16:45:00|41029.2|41009.2|41065.1|41015.1|41066.1|41029.7|41026.8|40989.7|640
1661187000000|2022-08-22 16:50:00|41064.3|41014.3|41068|41018|41068.8|41032.7|41038.2|41006.8|609
1661187300000|2022-08-22 16:55:00|41067.3|41017.3|41081.5|41031.3|41095.7|41056.8|41048.2|41016.1|634
1661187600000|2022-08-22 17:00:00|41082.2|41032.2|41060.2|41040.2|41082.2|41045.5|41043.5|41014|718
1661187900000|2022-08-22 17:05:00|41060.1|41040.1|41085.8|41035.8|41086.8|41054.4|41049.5|41013.5|609
1661188200000|2022-08-22 17:10:00|41087|41037|41067.7|41047.7|41097.2|41061|41065.9|41030.1|639
1661188500000|2022-08-22 17:15:00|41067.8|41047.8|41057.8|41005.7|41082.7|41049.2|41044.6|40994.6|632
1661188800000|2022-08-22 17:20:00|41058.3|41006|41070.7|41020.7|41073.7|41023.7|41058|41005.2|505
1661189100000|2022-08-22 17:25:00|41070.5|41020.5|41105.3|41055.3|41120.3|41074.3|41031.7|40997.3|548
1661189400000|2022-08-22 17:30:00|41105.7|41055.7|41127.2|41077.2|41134.1|41099.5|41093.6|41054.5|622
1661189700000|2022-08-22 17:35:00|41127.3|41077.3|41116.4|41066.4|41130.6|41095|41102.4|41060.8|421
1661190000000|2022-08-22 17:40:00|41115.8|41065.8|41106.7|41056.7|41125.7|41086.1|41086.2|41046.5|493
1661190300000|2022-08-22 17:45:00|41106.5|41056.5|41105.6|41055.6|41111.5|41075.7|41087|41049.5|506
1661190600000|2022-08-22 17:50:00|41105.3|41055.3|41119.4|41069.4|41121.9|41080|41090.2|41051.7|535
1661190900000|2022-08-22 17:55:00|41121.5|41071.5|41144.5|41094.5|41147.9|41100.5|41114.9|41066.2|610
1661191200000|2022-08-22 18:00:00|41144.8|41094.8|41128.5|41078.5|41144.8|41116.7|41112.8|41071.8|558
1661191500000|2022-08-22 18:05:00|41130.1|41080.1|41131.2|41081.2|41138.1|41088.1|41124.2|41074.2|469
1661191800000|2022-08-22 18:10:00|41131.7|41081.7|41143.6|41093.6|41152.3|41102.3|41129.1|41079.1|461
1661192100000|2022-08-22 18:15:00|41143.5|41093.5|41133.7|41083.7|41154.5|41104.5|41129.5|41079.5|482
1661192400000|2022-08-22 18:20:00|41133.8|41083.8|41146.8|41096.8|41153.7|41103.7|41128.6|41075|460
1661192700000|2022-08-22 18:25:00|41147.2|41097.2|41147.6|41097.6|41154.5|41104.5|41138.6|41088.6|480
1661193000000|2022-08-22 18:30:00|41148.5|41098.5|41139.4|41089.4|41154.7|41104.7|41137.2|41087.2|461
1661193300000|2022-08-22 18:35:00|41139.6|41089.6|41140.9|41090.9|41150|41100|41130.2|41080.2|429
1661193600000|2022-08-22 18:40:00|41140.7|41090.7|41140.5|41090.5|41152.3|41115.2|41134.7|41085.6|498
1661193900000|2022-08-22 18:45:00|41139.8|41089.8|41150.3|41100.3|41152.3|41102.3|41136.3|41086.3|446
1661194200000|2022-08-22 18:50:00|41149.6|41099.6|41151.2|41101.2|41159.8|41126.3|41128.8|41092.5|463
1661194500000|2022-08-22 18:55:00|41152|41102|41152.2|41102.2|41160|41123.9|41135.4|41088.5|676
1661194800000|2022-08-22 19:00:00|41152.3|41102.3|41146.7|41089.2|41157.1|41121.8|41127.3|41083.5|614
1661195100000|2022-08-22 19:05:00|41146.2|41090.6|41128.4|41108.4|41150.2|41115.3|41115.8|41073|500
1661195400000|2022-08-22 19:10:00|41128.2|41108.2|41114.9|41094.9|41144.1|41108.2|41114.8|41069.5|488
1661195700000|2022-08-22 19:15:00|41115.1|41095.1|41134.6|41078.5|41136|41100.8|41106.9|41062|432
1661196000000|2022-08-22 19:20:00|41133.2|41083.2|41125.2|41074.9|41136.9|41100.2|41107.1|41055.6|490
1661196300000|2022-08-22 19:25:00|41126.3|41073.6|41099.3|41043.9|41126.8|41090.7|41096.5|41038.6|470
1661196600000|2022-08-22 19:30:00|41098.4|41039.3|41098.1|41044.6|41114.2|41054.5|41083.9|41011.5|516
1661196900000|2022-08-22 19:35:00|41097.9|41043.7|41109.9|41051.2|41118|41059.5|41095.3|41034.9|570
1661197200000|2022-08-22 19:40:00|41110.8|41050.2|41122|41072|41131.7|41077.5|41103|41043.7|508
1661197500000|2022-08-22 19:45:00|41122.5|41071.1|41106.7|41056|41126.8|41076.8|41104.8|41050.5|601
1661197800000|2022-08-22 19:50:00|41107.9|41054.7|41111.2|41059.4|41114.7|41070.3|41090.2|41043|621
1661198100000|2022-08-22 19:55:00|41111.1|41059.1|41121.8|41071.8|41140.9|41090.9|41102.5|41049.9|601
1661198400000|2022-08-22 20:00:00|41121.7|41069.1|41173.5|41120.9|41191.4|41124.3|41118|41048.8|750
1661198700000|2022-08-22 20:05:00|41173|41121.8|41183.9|41116.5|41183.9|41131.5|41171.1|41098.2|449
1661199000000|2022-08-22 20:10:00|41182.6|41111.5|41172.4|41122.2|41183.3|41128.8|41169.3|41110.2|423
1661199300000|2022-08-22 20:15:00|41173.6|41119.9|41173.3|41123.3|41186.2|41128.5|41172.3|41113.6|338
1661199600000|2022-08-22 20:20:00|41172.7|41122.7|41174.6|41122.8|41184.1|41124.2|41169.9|41112.8|313
1661199900000|2022-08-22 20:25:00|41174.4|41122.5|41173.3|41123.3|41180.6|41137.1|41157.1|41110.5|312
1661200200000|2022-08-22 20:30:00|41175.6|41125.6|41168.1|41118.1|41182.6|41125.6|41165.2|41107.6|348
1661200500000|2022-08-22 20:35:00|41167.8|41117.8|41171.2|41118.7|41177.5|41123|41165|41109.5|285
1661200800000|2022-08-22 20:40:00|41171.6|41116.8|41186.5|41127|41192.8|41132|41169.8|41109.4|335
1661201100000|2022-08-22 20:45:00|41179.6|41119.2|41181.4|41117.7|41200|41131|41173.5|41110.2|316
1661201400000|2022-08-22 20:50:00|41189.6|41122.2|41188.7|41120.5|41195.3|41129.7|41173.9|41099|397
1661201700000|2022-08-22 20:55:00|41189.3|41115.4|41203.2|41087.4|41213.3|41120.3|41185.2|41079.2|555
1661202000000|2022-08-22 21:00:00|41204.3|41086.6|41171.8|41051.8|41204.3|41086.6|41137.7|41017.7|80
1661202300000|2022-08-22 21:05:00|41173|41053|41171|41051|41176.4|41058|41169.2|41049.2|64
1661202600000|2022-08-22 21:10:00|41176.6|41056.6|41173.2|41053.2|41211|41091|41150|41030.9|299
1661202900000|2022-08-22 21:15:00|41173.3|41053.3|41175.4|41055.4|41208.2|41088.2|41144.5|41024.5|186
1661203200000|2022-08-22 21:20:00|41174.2|41054.2|41161.5|41041.5|41194.6|41074.6|41142.2|41022.2|203
1661203500000|2022-08-22 21:25:00|41161.6|41041.6|41171.7|41051.7|41177.4|41070|41137.6|41017.6|175
1661203800000|2022-08-22 21:30:00|41152.2|41070|41178.3|41058.3|41181.2|41074.4|41152.1|41032.1|218
1661204100000|2022-08-22 21:35:00|41180.4|41060.4|41172.8|41052.8|41199.7|41079.7|41161.1|41047.6|176
1661204400000|2022-08-22 21:40:00|41171.9|41051.9|41178.4|41058.4|41213.4|41093.4|41168.9|41048.9|184
1661204700000|2022-08-22 21:45:00|41181.8|41061.8|41186.3|41066.3|41207|41087|41147|41054|250
1661205000000|2022-08-22 21:50:00|41178|41059.2|41196.5|41076.5|41209.9|41089.9|41145|41035|303
1661205300000|2022-08-22 21:55:00|41194.5|41074.5|41176.6|41056.6|41206.3|41086.3|41141.5|41021.5|276
1661205600000|2022-08-22 22:00:00|41174.2|41054.2|41182.9|41062.9|41211.3|41091.3|41126|41006|439
1661205900000|2022-08-22 22:05:00|41182.7|41062.7|41225.5|41105.5|41266.7|41146.7|41158.1|41038.1|391
1661206200000|2022-08-22 22:10:00|41228.5|41108.5|41242.5|41122.5|41244|41135|41190.1|41070.1|513
1661206500000|2022-08-22 22:15:00|41242.4|41122.4|41242.8|41122.8|41253.6|41135|41200.7|41080.7|445
1661206800000|2022-08-22 22:20:00|41240|41120|41246.6|41126.6|41258.6|41144|41214.3|41119.5|469
1661207100000|2022-08-22 22:25:00|41247.5|41127.5|41234.9|41114.9|41254.8|41134.8|41182.4|41062.4|486
1661207400000|2022-08-22 22:30:00|41232|41112|41216.2|41096.2|41244.8|41124.8|41169.4|41049.4|530
1661207700000|2022-08-22 22:35:00|41217.9|41097.9|41191|41104.1|41228.2|41116.8|41174|41086|535
1661208000000|2022-08-22 22:40:00|41187.6|41107.1|41203.7|41083.7|41225.4|41111.6|41168.3|41081|432
1661208300000|2022-08-22 22:45:00|41203.8|41083.8|41217.8|41097.8|41233.2|41119|41175.8|41081.6|398
1661208600000|2022-08-22 22:50:00|41216.9|41097.6|41208.8|41088.8|41251.4|41131.4|41174|41084.5|536
1661208900000|2022-08-22 22:55:00|41206|41086|41209.6|41089.6|41230.7|41117.4|41177.2|41083.1|362
1661209200000|2022-08-22 23:00:00|41210|41090|41213.6|41093.6|41235.1|41120|41175.3|41089.5|320
1661209500000|2022-08-22 23:05:00|41213.4|41093.4|41191.3|41091.8|41245.7|41125.7|41184.6|41068.9|469
1661209800000|2022-08-22 23:10:00|41190.6|41096.5|41229.5|41109.5|41231.4|41132.5|41184|41071.1|465
1661210100000|2022-08-22 23:15:00|41229.4|41109.4|41245.6|41132.6|41253|41150.9|41205.4|41105.8|509
1661210400000|2022-08-22 23:20:00|41251.8|41131.8|41250.6|41130.6|41254.5|41152.1|41211|41122.3|382
1661210700000|2022-08-22 23:25:00|41248.4|41128.4|41249.6|41143.6|41259.5|41159.7|41217.7|41122.5|459
1661211000000|2022-08-22 23:30:00|41235.4|41158.5|41252|41132|41261.5|41159|41214|41124|448
1661211300000|2022-08-22 23:35:00|41252.8|41132.8|41263.2|41143.2|41287.9|41167.9|41218.4|41121.9|513
1661211600000|2022-08-22 23:40:00|41263.3|41143.3|41258.1|41138.1|41269.4|41154.7|41217.8|41131.2|664
1661211900000|2022-08-22 23:45:00|41261.7|41141.7|41255|41135|41266.3|41151|41224.4|41128.1|440
1661212200000|2022-08-22 23:50:00|41254.7|41134.7|41250.6|41130.6|41264.1|41150.8|41211.8|41117.7|493
1661212500000|2022-08-22 23:55:00|41253.1|41133.1|41249.2|41129.2|41261|41143.9|41225.8|41121.6|511
1661212800000|2022-08-23 00:00:00|41162.7|41042.7|41172.5|41052.5|41173.6|41053.6|41037.8|40917.8|702
1661213100000|2022-08-23 00:05:00|41180.2|41060.2|41215|41118|41257.6|41156.3|41180.2|41060.2|812
1661213400000|2022-08-23 00:10:00|41204.5|41123.3|41194.7|41135.5|41224.1|41138.4|41185.8|41102.8|560
1661213700000|2022-08-23 00:15:00|41194.5|41135.4|41186.2|41129.2|41209.7|41147.7|41184.9|41115.2|653
1661214000000|2022-08-23 00:20:00|41185.2|41128.7|41174.1|41113|41189.2|41129.7|41172.6|41108.5|551
1661214300000|2022-08-23 00:25:00|41174.2|41113.5|41160.5|41062.4|41179.5|41125.7|41138.2|41051.4|729
1661214600000|2022-08-23 00:30:00|41157.6|41064.7|41130.5|41063.3|41173.4|41081.2|41124.7|41036.1|685
1661214900000|2022-08-23 00:35:00|41130.9|41057.9|41124.3|41058.3|41139.1|41071.3|41105.4|41026.5|807
1661215200000|2022-08-23 00:40:00|41124|41058|41127.1|41065.4|41151|41087.2|41118|41051|700
1661215500000|2022-08-23 00:45:00|41128.3|41065.7|41140.1|41077.6|41142|41091.9|41123.4|41064|560
1661215800000|2022-08-23 00:50:00|41136|41079|41141.2|41080.2|41146|41091.1|41130.9|41049.1|626
1661216100000|2022-08-23 00:55:00|41142|41080.5|41149.9|41073.1|41171.1|41089.9|41124.1|41042.4|726
1661216400000|2022-08-23 01:00:00|41149.3|41074.9|41139.2|41067|41167.9|41092.7|41128.6|41031|836
1661216700000|2022-08-23 01:05:00|41139|41070.1|41119.7|41048.1|41140.4|41078.9|41111.9|41027|787
1661217000000|2022-08-23 01:10:00|41119.3|41052.8|41121.9|41057.7|41132|41070.4|41117.8|41027.2|661
1661217300000|2022-08-23 01:15:00|41122.3|41051.9|41134.7|41076.7|41142.5|41087.3|41119.3|41035.1|686
1661217600000|2022-08-23 01:20:00|41135.5|41077|41132|41073.9|41137.1|41084|41124.6|41067.6|667
1661217900000|2022-08-23 01:25:00|41131.8|41074|41136.7|41081.7|41142|41090|41126.2|41069|553
1661218200000|2022-08-23 01:30:00|41136.2|41081.6|41139.1|41081.1|41147.8|41097.8|41134.8|41077|576
1661218500000|2022-08-23 01:35:00|41139|41081|41146.1|41090|41152.2|41102.2|41137.4|41079|634
1661218800000|2022-08-23 01:40:00|41146.2|41090.5|41156.6|41099.7|41160.8|41106|41141.7|41085.1|630
1661219100000|2022-08-23 01:45:00|41156.8|41099.3|41159.2|41108.3|41172|41117.1|41149.9|41090.2|584
1661219400000|2022-08-23 01:50:00|41158.8|41107.6|41159.1|41102.8|41164.9|41112.8|41154.7|41098|492
1661219700000|2022-08-23 01:55:00|41159.3|41102.6|41151.1|41093.9|41162|41111.3|41148.1|41090|536
1661220000000|2022-08-23 02:00:00|41152|41094.7|41164.9|41108.3|41166.8|41116.8|41151.4|41094.4|573
1661220300000|2022-08-23 02:05:00|41164.5|41109.3|41157.8|41103.5|41172.2|41120.1|41152.5|41093.9|577
1661220600000|2022-08-23 02:10:00|41158.6|41103.6|41148|41091.8|41167.6|41108.7|41145.6|41079.9|545
1661220900000|2022-08-23 02:15:00|41148.7|41091.4|41158.1|41100.7|41169|41111.5|41146.9|41090.3|521
1661221200000|2022-08-23 02:20:00|41158.7|41100.1|41169.1|41100.9|41200|41111|41147.3|41074.4|655
1661221500000|2022-08-23 02:25:00|41183.1|41092.2|41178.3|41099.9|41200.5|41112.4|41163.8|41078.7|467
1661221800000|2022-08-23 02:30:00|41188.2|41093.8|41184.1|41109|41203.8|41118.5|41172.9|41087.5|578
1661222100000|2022-08-23 02:35:00|41183|41109.6|41204.4|41105.8|41216.8|41124.9|41170.4|41087.2|577
1661222400000|2022-08-23 02:40:00|41201.2|41108|41203.4|41104|41220.4|41130.9|41180.1|41093.7|533
1661222700000|2022-08-23 02:45:00|41189.1|41112.8|41181.3|41097.8|41212|41119.2|41163.7|41083.7|641
1661223000000|2022-08-23 02:50:00|41180.3|41101.3|41185.9|41084.4|41195.5|41112.4|41162.6|41071.4|527
1661223300000|2022-08-23 02:55:00|41179|41089|41166|41086.1|41191.3|41102.8|41160.4|41073.4|593
1661223600000|2022-08-23 03:00:00|41165.7|41085.2|41178.7|41090.2|41191.7|41099.6|41153.3|41071.3|527
1661223900000|2022-08-23 03:05:00|41179.5|41089.3|41174.2|41094.3|41206.4|41104.9|41158.7|41078.9|527
1661224200000|2022-08-23 03:10:00|41174.4|41093|41173.9|41088.4|41200.5|41113.3|41165.8|41079.4|496
1661224500000|2022-08-23 03:15:00|41170.4|41090.4|41164.6|41095.2|41187.9|41103.3|41149.7|41070.1|538
1661224800000|2022-08-23 03:20:00|41165.6|41094.4|41163.2|41075.5|41189|41098.5|41147.7|41070|452
1661225100000|2022-08-23 03:25:00|41164.8|41074.1|41169.3|41079.5|41186.5|41099.1|41145.7|41063.9|473
1661225400000|2022-08-23 03:30:00|41166.2|41081.9|41180.5|41091|41193.7|41102.5|41157.7|41074|591
1661225700000|2022-08-23 03:35:00|41173.9|41095.5|41168.5|41077.8|41198.7|41102.7|41154.7|41075|512
1661226000000|2022-08-23 03:40:00|41160|41082.4|41172.4|41087|41192|41101.8|41151.7|41066|426
1661226300000|2022-08-23 03:45:00|41174.2|41085.1|41174.3|41080.2|41191|41096.4|41161.9|41071|375
1661226600000|2022-08-23 03:50:00|41170.2|41082.8|41174.3|41091.9|41196.6|41106.1|41153.7|41070.3|405
1661226900000|2022-08-23 03:55:00|41170.8|41094.5|41173.5|41092.5|41198|41109.1|41161.2|41076.9|427
1661227200000|2022-08-23 04:00:00|41182|41087.3|41167.8|41090.6|41191.4|41106.7|41156|41068|505
1661227500000|2022-08-23 04:05:00|41168.1|41090.3|41151.5|41095.9|41171.2|41109.2|41144.7|41066.6|535
1661227800000|2022-08-23 04:10:00|41149.7|41096.8|41168.1|41091.8|41178.8|41106.4|41149.2|41073|477
1661228100000|2022-08-23 04:15:00|41180.4|41081.3|41159.9|41102.5|41185.3|41112.1|41150.4|41073.2|432
1661228400000|2022-08-23 04:20:00|41158.8|41103.3|41163.8|41093.1|41180.8|41110.6|41151.7|41079.2|414
1661228700000|2022-08-23 04:25:00|41161.4|41094.3|41155.2|41102.1|41184|41109.7|41149.2|41075.7|447
1661229000000|2022-08-23 04:30:00|41155.5|41101.8|41167.8|41082.8|41183|41108.6|41148.3|41074.3|421
1661229300000|2022-08-23 04:35:00|41167.3|41083.5|41174.4|41075.3|41178.8|41101|41143.4|41070.9|402
1661229600000|2022-08-23 04:40:00|41164.4|41083.2|41158.9|41083.1|41177.9|41100.7|41143.9|41071|366
1661229900000|2022-08-23 04:45:00|41146.4|41091.7|41159.9|41107|41183.3|41116|41144|41073.6|403
1661230200000|2022-08-23 04:50:00|41173.5|41093.3|41187.8|41106.3|41204|41124.5|41159.5|41084.8|506
1661230500000|2022-08-23 04:55:00|41189.6|41106.4|41186|41116|41203.9|41129.2|41170.3|41097.7|474
1661230800000|2022-08-23 05:00:00|41185.5|41116.3|41187.9|41110.4|41200|41127.8|41170.5|41098|570
1661231100000|2022-08-23 05:05:00|41186.3|41111.6|41176|41126|41208.2|41135.7|41169|41100.4|416
1661231400000|2022-08-23 05:10:00|41179|41125|41193.2|41143.2|41216.7|41145.6|41174.1|41101.1|587
1661231700000|2022-08-23 05:15:00|41192.8|41142.8|41230.7|41127.5|41230.7|41156.2|41192.8|41124.1|481
1661232000000|2022-08-23 05:20:00|41211.7|41134.9|41231|41123.4|41263.2|41198.5|41202.1|41111|822
1661232300000|2022-08-23 05:25:00|41222.2|41132.5|41210.3|41120.5|41233.9|41134.7|41196.2|41103.8|869
1661232600000|2022-08-23 05:30:00|41209.9|41121.5|41214.5|41115.2|41239.3|41145.2|41203.3|41102.7|820
1661232900000|2022-08-23 05:35:00|41211.7|41118.5|41236.3|41134.6|41248.5|41148.7|41192|41099.8|722
1661233200000|2022-08-23 05:40:00|41236.6|41134.9|41194.2|41112.2|41239.4|41154.3|41177.1|41094.5|752
1661233500000|2022-08-23 05:45:00|41191.9|41113.8|41198.3|41121.8|41220.7|41132.4|41180.1|41100.1|628
1661233800000|2022-08-23 05:50:00|41199.8|41121.5|41224.9|41129.5|41239.7|41144|41180.7|41102.4|772
1661234100000|2022-08-23 05:55:00|41208.5|41144.2|41203.8|41119.1|41229.6|41146.9|41180.8|41101.8|753
1661234400000|2022-08-23 06:00:00|41202.4|41120.1|41211.4|41139|41244.9|41170.7|41182.2|41117.7|1004
1661234700000|2022-08-23 06:05:00|41210.5|41140.5|41216.5|41135.5|41242.7|41169.1|41187.4|41121.4|914
1661235000000|2022-08-23 06:10:00|41219.4|41130|41233.4|41157.8|41254|41160.1|41196.2|41120.2|884
1661235300000|2022-08-23 06:15:00|41237.9|41152.2|41234.7|41144.7|41258.8|41175.6|41217|41124.5|948
1661235600000|2022-08-23 06:20:00|41232.9|41147.7|41239|41148.7|41252.3|41173|41216.6|41131.7|907
1661235900000|2022-08-23 06:25:00|41236.2|41151.5|41278.8|41225.2|41285.1|41234.1|41223.6|41146.9|968
1661236200000|2022-08-23 06:30:00|41280.6|41222.3|41314|41294|41340.8|41295.7|41272.5|41214.3|880
1661236500000|2022-08-23 06:35:00|41313.9|41293.9|41333.8|41313.8|41358.2|41320.7|41313|41275.3|838
1661236800000|2022-08-23 06:40:00|41334.2|41314.2|41320.9|41270.9|41344.6|41316.2|41307.3|41268.5|772
1661237100000|2022-08-23 06:45:00|41321.8|41271|41281.2|41261.2|41323.2|41273.9|41275.8|41250|784
1661237400000|2022-08-23 06:50:00|41281.9|41261.9|41301.6|41281.6|41301.6|41281.6|41273.1|41244.1|685
1661237700000|2022-08-23 06:55:00|41301.7|41281.7|41316.6|41296.6|41329.6|41308.1|41297.9|41271.8|775
1661238000000|2022-08-23 07:00:00|41316.3|41296.3|41304|41284|41325.1|41301.4|41292.9|41242.9|943
1661238300000|2022-08-23 07:05:00|41302.5|41282.5|41295.6|41275.6|41352.2|41300.3|41282.4|41257|949
1661238600000|2022-08-23 07:10:00|41294.1|41274.1|41281.5|41221.6|41294.9|41274.9|41227.6|41179|1038
1661238900000|2022-08-23 07:15:00|41314.8|41235.6|41304.7|41254.7|41335.5|41277.5|41254.5|41224.1|1054
1661239200000|2022-08-23 07:20:00|41293.2|41273.2|41320|41300|41344.1|41310.7|41261.9|41223.7|1054
1661239500000|2022-08-23 07:25:00|41323.2|41303.2|41398.9|41278.9|41415.9|41348.6|41315.4|41269.4|1012
1661239800000|2022-08-23 07:30:00|41381.6|41261.6|41357.2|41302.1|41415.7|41330.3|41292.1|41172.1|1151
1661240100000|2022-08-23 07:35:00|41354.8|41303|41281.9|41231.9|41359.2|41321.6|41268.6|41228.3|1020
1661240400000|2022-08-23 07:40:00|41282.8|41232.8|41222.6|41172.6|41285.7|41247.6|41195.6|41147.7|1083
1661240700000|2022-08-23 07:45:00|41223.4|41173.4|41223.5|41173.5|41233.8|41181.7|41188.7|41130.3|967
1661241000000|2022-08-23 07:50:00|41224.1|41172.3|41238.4|41218.4|41259.8|41226.3|41185.9|41150.1|926
1661241300000|2022-08-23 07:55:00|41238.6|41218.6|41278.1|41190.3|41279.1|41248.9|41230.3|41190.3|909
1661241600000|2022-08-23 08:00:00|41278.7|41190|41261.7|41211.7|41278.7|41223.7|41189.7|41155.8|1057
1661241900000|2022-08-23 08:05:00|41247.8|41227.8|41252.5|41202.5|41266.2|41233|41223.2|41189.5|896
1661242200000|2022-08-23 08:10:00|41252.1|41202.1|41255.1|41205.1|41258.9|41217.7|41179.3|41142.9|993
1661242500000|2022-08-23 08:15:00|41251.8|41201.8|41228.4|41208.4|41266.3|41235.7|41219.4|41187.2|827
1661242800000|2022-08-23 08:20:00|41229|41209|41227.2|41207.2|41266.9|41235|41216.6|41188|744
1661243100000|2022-08-23 08:25:00|41226.1|41206.1|41250.3|41230.3|41262.1|41235.2|41218.1|41181|859
1661243400000|2022-08-23 08:30:00|41250.1|41230.1|41209.1|41189.1|41269.7|41239.9|41203.8|41183.8|1005
1661243700000|2022-08-23 08:35:00|41208.7|41188.7|41231.3|41181.3|41251.5|41218.1|41202.1|41175.4|853
1661244000000|2022-08-23 08:40:00|41230.5|41180.5|41226.1|41176.1|41230.8|41194.4|41198.9|41162.6|858
1661244300000|2022-08-23 08:45:00|41226.4|41176.4|41306.3|41286.3|41321.2|41287.7|41207.1|41170.9|895
1661244600000|2022-08-23 08:50:00|41305.8|41285.8|41406.7|41355|41420.4|41390.8|41301.8|41281.8|983
1661244900000|2022-08-23 08:55:00|41405.8|41355.8|41367.7|41347.7|41413.3|41381.4|41342.5|41314|1001
1661245200000|2022-08-23 09:00:00|41371.9|41351.9|41253.4|41190.1|41425.3|41392.6|41243.5|41165.3|989
1661245500000|2022-08-23 09:05:00|41256.1|41188.8|41246.1|41196.1|41287.6|41236|41217.1|41133|927
1661245800000|2022-08-23 09:10:00|41246.2|41196.2|41242|41222|41272.7|41234.3|41232.6|41196.2|806
1661246100000|2022-08-23 09:15:00|41242.3|41222.3|41268.2|41248.2|41285.7|41250.5|41239.4|41204.6|844
1661246400000|2022-08-23 09:20:00|41267|41247|41275.1|41225.1|41282.4|41253.8|41238.5|41203.1|821
1661246700000|2022-08-23 09:25:00|41275.2|41225.2|41295.3|41275.3|41313.1|41282.6|41234.4|41184.5|794
1661247000000|2022-08-23 09:30:00|41293.7|41273.7|41334.3|41314.3|41335.6|41315.6|41285.3|41251.8|697
1661247300000|2022-08-23 09:35:00|41334.5|41314.5|41348.9|41298.9|41381.7|41349.7|41318.1|41286.4|748
1661247600000|2022-08-23 09:40:00|41349.5|41299.5|41337.5|41287.5|41365.8|41327.9|41319.6|41284.1|784
1661247900000|2022-08-23 09:45:00|41337.7|41287.7|41276.3|41219.2|41344.8|41304.9|41272.2|41218.3|880
1661248200000|2022-08-23 09:50:00|41277.5|41219.8|41263.6|41207.4|41298|41252.7|41246.2|41207.4|713
1661248500000|2022-08-23 09:55:00|41264|41207.7|41230.4|41180.4|41268|41231.4|41215.4|41177|730
1661248800000|2022-08-23 10:00:00|41231|41181|41259|41209|41261.7|41223.5|41192.7|41154.7|794
1661249100000|2022-08-23 10:05:00|41257.7|41204.4|41280.4|41230.4|41282.8|41243.8|41251.3|41191.9|715
1661249400000|2022-08-23 10:10:00|41280.2|41230.2|41301.1|41251.1|41305.4|41268.5|41260|41223.3|728
1661249700000|2022-08-23 10:15:00|41286.3|41266.3|41360.8|41310.8|41362.9|41326.5|41286.3|41250|775
1661250000000|2022-08-23 10:20:00|41361|41311|41364.7|41314.7|41395.2|41352.8|41340.7|41299.1|843
1661250300000|2022-08-23 10:25:00|41364.5|41314.5|41334.6|41280.7|41368.8|41318.3|41330.6|41276.5|837
1661250600000|2022-08-23 10:30:00|41335.5|41281.6|41319.1|41299.1|41358.3|41311.6|41302.9|41234.7|860
1661250900000|2022-08-23 10:35:00|41318.2|41298.2|41362.8|41312.8|41365|41331|41315.6|41281|752
1661251200000|2022-08-23 10:40:00|41362.9|41312.9|41342.5|41322.5|41383.6|41348.3|41336.7|41302.5|848
1661251500000|2022-08-23 10:45:00|41342.6|41322.6|41345.7|41290.9|41371.4|41332.1|41315.1|41261.4|798
1661251800000|2022-08-23 10:50:00|41346.3|41290.8|41412.8|41392.8|41444.4|41405.5|41334.6|41284.6|837
1661252100000|2022-08-23 10:55:00|41416.5|41396.5|41405.4|41385.4|41446|41404.6|41400.7|41377.1|730
1661252400000|2022-08-23 11:00:00|41405.3|41385.3|41414.1|41394.1|41436.7|41404.6|41387.6|41366.6|822
1661252700000|2022-08-23 11:05:00|41415.5|41395.5|41411.9|41391.9|41437.1|41405.9|41398.3|41370.1|834
1661253000000|2022-08-23 11:10:00|41411.7|41391.7|41383.7|41363.7|41437.7|41399.9|41375|41347|686
1661253300000|2022-08-23 11:15:00|41384.5|41364.5|41350.9|41300.9|41404.2|41368.7|41313.4|41253.8|834
1661253600000|2022-08-23 11:20:00|41350.8|41300.8|41388.4|41368.4|41416.3|41389.4|41324.9|41286.3|815
1661253900000|2022-08-23 11:25:00|41388.1|41368.1|41426.1|41406.1|41470.9|41424.5|41386.7|41353.6|700
1661254200000|2022-08-23 11:30:00|41424.3|41404.3|41399.2|41349.2|41429.2|41409.2|41377.8|41328.5|789
1661254500000|2022-08-23 11:35:00|41400|41350|41402.6|41382.6|41416.2|41385|41358.2|41333.4|720
1661254800000|2022-08-23 11:40:00|41401.4|41381.4|41399.2|41379.2|41461|41425.6|41395.2|41364|741
1661255100000|2022-08-23 11:45:00|41398.8|41378.8|41444.2|41394.2|41450.6|41413.3|41393.1|41356|858
1661255400000|2022-08-23 11:50:00|41444.5|41394.5|41396.1|41346.1|41453.2|41417|41375|41336.3|837
1661255700000|2022-08-23 11:55:00|41421.6|41371.6|41419.2|41369.2|41434.4|41398.3|41380.9|41330.9|979
1661256000000|2022-08-23 12:00:00|41420.3|41370.3|41415.7|41395.7|41435.3|41399.6|41390.2|41359.2|952
1661256300000|2022-08-23 12:05:00|41416.9|41396.9|41400.9|41350.9|41433|41399.9|41384.6|41346.8|781
1661256600000|2022-08-23 12:10:00|41401|41351|41393.1|41343.1|41410.8|41361.6|41378.9|41329.1|868
1661256900000|2022-08-23 12:15:00|41392.8|41342.8|41443.5|41423.5|41457|41423.5|41364.4|41331.4|872
1661257200000|2022-08-23 12:20:00|41438.4|41418.4|41536.3|41486.3|41548.6|41494.1|41433.8|41397|995
1661257500000|2022-08-23 12:25:00|41536.6|41486.6|41528|41508|41596.4|41550.7|41513.1|41471.8|908
1661257800000|2022-08-23 12:30:00|41527.4|41507.4|41573.2|41523.2|41603.5|41557.1|41527.4|41486|979
1661258100000|2022-08-23 12:35:00|41573.6|41523.6|41537|41517|41590.7|41542|41532.4|41498.8|968
1661258400000|2022-08-23 12:40:00|41536|41516|41502|41482|41555.9|41523.6|41500.6|41478.2|962
1661258700000|2022-08-23 12:45:00|41501.1|41481.1|41463.6|41443.6|41507|41487|41454.1|41419.3|849
1661259000000|2022-08-23 12:50:00|41463.3|41443.3|41460.1|41440.1|41492|41456.3|41445.4|41413.7|787
1661259300000|2022-08-23 12:55:00|41459.9|41439.9|41581.6|41531.6|41588.3|41550.9|41455.1|41433.4|895
1661259600000|2022-08-23 13:00:00|41581.1|41531.1|41620.7|41600.7|41708|41657.8|41568.7|41529.1|1040
1661259900000|2022-08-23 13:05:00|41622.4|41602.4|41657.1|41607.1|41663.8|41629.1|41613.8|41588.1|879
1661260200000|2022-08-23 13:10:00|41656.7|41606.7|41560.3|41510.3|41668.6|41634.5|41560.3|41510|954
1661260500000|2022-08-23 13:15:00|41560.6|41510.6|41563.5|41543.5|41594.9|41557.8|41534.4|41499.1|946
1661260800000|2022-08-23 13:20:00|41565.3|41545.3|41478|41428|41597|41559.5|41462.6|41424.7|943
1661261100000|2022-08-23 13:25:00|41474.3|41424.3|41519.7|41452.1|41597|41531.4|41437|41392.2|1006
1661261400000|2022-08-23 13:30:00|41519.5|41452.3|41547.7|41497.7|41563.9|41524.5|41475.7|41420.5|1060
1661261700000|2022-08-23 13:35:00|41549.9|41499.9|41452.4|41402.4|41551|41526.2|41429.8|41374.6|1118
1661262000000|2022-08-23 13:40:00|41453.8|41403.8|41499.2|41389.6|41506|41436.7|41429.3|41379.3|1069
1661262300000|2022-08-23 13:45:00|41478.3|41363.5|41309.2|41257.9|41478.3|41379.1|41297.9|41235.3|1182
1661262600000|2022-08-23 13:50:00|41314|41251.2|41359.8|41307.6|41366.4|41315.4|41301.2|41250.7|1151
1661262900000|2022-08-23 13:55:00|41358|41307.7|41288.5|41234.8|41359.6|41308.3|41270.1|41219|1056
1661263200000|2022-08-23 14:00:00|41291.2|41237.1|41263.8|41213.8|41300.6|41243.5|41167|41114.9|1155
1661263500000|2022-08-23 14:05:00|41263.4|41213.4|41219.3|41169.3|41283.2|41241.3|41211.6|41169.3|1111
1661263800000|2022-08-23 14:10:00|41221|41171|41316.6|41266.6|41316.9|41266.9|41203.2|41153.2|1097
1661264100000|2022-08-23 14:15:00|41314.4|41264.4|41398|41348|41398|41348|41314.2|41264.2|1112
1661264400000|2022-08-23 14:20:00|41396.8|41346.8|41405.3|41355.3|41421.1|41371|41370.5|41329|1073
1661264700000|2022-08-23 14:25:00|41405.5|41355.5|41446.7|41426.7|41464|41428.2|41398.5|41355.4|983
1661265000000|2022-08-23 14:30:00|41449.1|41429.1|41436.1|41416.1|41469.4|41438.8|41400|41365.9|1024
1661265300000|2022-08-23 14:35:00|41435.3|41415.3|41525.7|41475.7|41528.2|41491.3|41420.6|41393.4|1022
1661265600000|2022-08-23 14:40:00|41526.1|41476.1|41507.9|41457.9|41561.8|41530.6|41491.9|41456.1|1019
1661265900000|2022-08-23 14:45:00|41507|41457|41500.4|41450.4|41533.8|41488.3|41457.1|41422.3|1008
1661266200000|2022-08-23 14:50:00|41500.2|41450.2|41402.2|41352.2|41500.2|41459.7|41389.7|41345.8|1039
1661266500000|2022-08-23 14:55:00|41403.1|41353.1|41421.8|41401.8|41429.9|41409.9|41389.8|41350.4|977
1661266800000|2022-08-23 15:00:00|41421.1|41401.1|41335.7|41315.7|41460.6|41440.6|41333.9|41313.9|990
1661267100000|2022-08-23 15:05:00|41337|41317|41350.3|41300.3|41420.2|41392.8|41320.8|41282.7|937
1661267400000|2022-08-23 15:10:00|41350.2|41300.2|41329.5|41277.4|41387.8|41341.9|41315.3|41269.7|953
1661267700000|2022-08-23 15:15:00|41330.5|41277.5|41258.1|41208.1|41339.1|41282.8|41226.9|41174.7|929
1661268000000|2022-08-23 15:20:00|41257.6|41207.6|41287.4|41237.4|41329|41279|41256|41206|878
1661268300000|2022-08-23 15:25:00|41287.3|41237.3|41322.8|41271.2|41322.8|41271.9|41282.4|41232.4|946
1661268600000|2022-08-23 15:30:00|41318.1|41266.1|41330|41274|41335|41282.2|41304.7|41247.1|1030
1661268900000|2022-08-23 15:35:00|41330.6|41273|41335|41277.8|41361|41284.8|41302.7|41244.9|1003
1661269200000|2022-08-23 15:40:00|41333.6|41278.3|41343.1|41288.2|41367.2|41299.2|41329.1|41268.2|972
1661269500000|2022-08-23 15:45:00|41342.2|41289.2|41399.4|41341.1|41409.7|41347|41326.3|41280.3|940
1661269800000|2022-08-23 15:50:00|41403.8|41337.6|41408.6|41354.3|41428.3|41380.1|41381|41333.1|881
1661270100000|2022-08-23 15:55:00|41409.3|41353.7|41410.5|41360.5|41452.8|41401.1|41389.8|41328.9|892
1661270400000|2022-08-23 16:00:00|41411.3|41361|41437.1|41387.1|41448.6|41394.7|41398.8|41343.4|873
1661270700000|2022-08-23 16:05:00|41438.2|41388|41380.2|41328.2|41451|41391.7|41377.9|41313|857
1661271000000|2022-08-23 16:10:00|41381|41325.9|41396.2|41343.8|41423.8|41352.3|41370.6|41309|744
1661271300000|2022-08-23 16:15:00|41396.9|41344.2|41399|41347.1|41430.7|41357.8|41393.7|41338.9|742
1661271600000|2022-08-23 16:20:00|41401.3|41343.8|41384|41325.1|41430.3|41357.2|41368.3|41316.9|767
1661271900000|2022-08-23 16:25:00|41383|41325.6|41386.1|41335.2|41396.6|41335.9|41370.2|41308|747
1661272200000|2022-08-23 16:30:00|41386.4|41335|41386.2|41336.2|41405.4|41345.5|41365.5|41314|720
1661272500000|2022-08-23 16:35:00|41386.6|41336.6|41365.9|41312.7|41399|41336.6|41353.3|41300|786
1661272800000|2022-08-23 16:40:00|41373.4|41311.2|41378.8|41310.3|41412|41328.9|41348.9|41292.2|719
1661273100000|2022-08-23 16:45:00|41375.6|41315.1|41379.4|41313.8|41415.1|41333.9|41362.5|41294.5|722
1661273400000|2022-08-23 16:50:00|41379.2|41313.7|41387.3|41337.3|41422.3|41341.4|41372.4|41302.3|755
1661273700000|2022-08-23 16:55:00|41384.1|41333.6|41379|41323.9|41399.1|41334.5|41369.5|41302|789
1661274000000|2022-08-23 17:00:00|41380.4|41325.7|41375.8|41320.7|41396.4|41338.1|41371.2|41315|800
1661274300000|2022-08-23 17:05:00|41371.2|41321.2|41393.3|41339.1|41400.3|41344|41369.7|41314.8|813
1661274600000|2022-08-23 17:10:00|41392.3|41336.2|41375.8|41322.5|41401|41346.5|41368.9|41316.8|853
1661274900000|2022-08-23 17:15:00|41371.5|41321.5|41395|41337.5|41403|41339.9|41361.8|41309.1|896
1661275200000|2022-08-23 17:20:00|41393.7|41337.9|41396|41345.7|41405.3|41345.7|41378.8|41320|819
1661275500000|2022-08-23 17:25:00|41396.5|41342.9|41402.4|41346.1|41415.5|41351.2|41388.2|41327|808
1661275800000|2022-08-23 17:30:00|41401.4|41346.9|41393.1|41338.2|41423|41359.6|41388.3|41331|761
1661276100000|2022-08-23 17:35:00|41393.4|41338.5|41401.7|41349.3|41427.5|41357.6|41373.8|41325.7|727
1661276400000|2022-08-23 17:40:00|41402.7|41349.7|41424.3|41370.7|41428.7|41372|41395.7|41336.9|661
1661276700000|2022-08-23 17:45:00|41421.7|41371.7|41406.6|41356.5|41430.1|41375|41405.4|41355.4|711
1661277000000|2022-08-23 17:50:00|41406.8|41356.8|41432.8|41379|41437|41380.7|41406.1|41356.1|659
1661277300000|2022-08-23 17:55:00|41433.8|41378.9|41455.8|41393.7|41462.4|41399.5|41423.4|41372.1|663
1661277600000|2022-08-23 18:00:00|41453.3|41395.1|41457.4|41407.4|41474.1|41424.1|41447|41394.5|668
1661277900000|2022-08-23 18:05:00|41457.3|41407.3|41452.8|41402.8|41457.3|41410.6|41423.3|41385.5|747
1661278200000|2022-08-23 18:10:00|41452.9|41402.9|41459.4|41409.4|41466.9|41428.1|41438.3|41400.9|685
1661278500000|2022-08-23 18:15:00|41458.4|41408.4|41462.5|41412.5|41465.5|41431|41441.4|41403.6|582
1661278800000|2022-08-23 18:20:00|41462.7|41412.7|41454|41404|41465.3|41426.9|41439|41400.7|481
1661279100000|2022-08-23 18:25:00|41453.6|41403.6|41456.6|41436.6|41471|41436.6|41445|41403.2|536
1661279400000|2022-08-23 18:30:00|41452.6|41432.6|41551.8|41501.8|41560.9|41519.1|41451.3|41415.7|795
1661279700000|2022-08-23 18:35:00|41551.3|41501.3|41577.4|41527.4|41585.9|41535.9|41529.6|41489.6|721
1661280000000|2022-08-23 18:40:00|41577|41527|41566.4|41546.4|41585.3|41548.4|41560.7|41525.8|654
1661280300000|2022-08-23 18:45:00|41567.1|41547.1|41583.6|41533.6|41591.3|41556.7|41565.1|41527.9|611
1661280600000|2022-08-23 18:50:00|41583.3|41533.3|41587.5|41537.5|41593.3|41551.9|41561.5|41528.6|687
1661280900000|2022-08-23 18:55:00|41587.8|41537.8|41566.6|41516.6|41594.9|41547.4|41555.1|41515.2|758
1661281200000|2022-08-23 19:00:00|41566.8|41516.8|41569.2|41516.5|41575.9|41542.4|41553.3|41504.9|807
1661281500000|2022-08-23 19:05:00|41570.1|41514.6|41562.2|41508.8|41571.3|41535.8|41544.3|41501.8|509
1661281800000|2022-08-23 19:10:00|41562.5|41509.3|41536.6|41516.6|41567|41527.7|41530.5|41491.2|624
1661282100000|2022-08-23 19:15:00|41539.4|41519.4|41548.2|41497.9|41559.4|41519.4|41535.8|41492.6|503
1661282400000|2022-08-23 19:20:00|41548.7|41498|41568.7|41518.7|41573.8|41520.3|41546.4|41494.2|557
1661282700000|2022-08-23 19:25:00|41569|41519|41569|41514.2|41576.9|41523.9|41560.9|41506.9|560
1661283000000|2022-08-23 19:30:00|41569.2|41514.9|41560.2|41503.9|41577|41530.4|41550.4|41494|574
1661283300000|2022-08-23 19:35:00|41560.3|41503|41548.1|41498.1|41568.7|41521.3|41536.9|41490.3|619
1661283600000|2022-08-23 19:40:00|41553.8|41503.8|41568.2|41508.1|41568.2|41523.6|41540.4|41489|576
1661283900000|2022-08-23 19:45:00|41566.8|41508.4|41570.2|41509.6|41575.7|41533.5|41547.7|41500.8|622
1661284200000|2022-08-23 19:50:00|41562.6|41512.6|41551.6|41500.4|41578.7|41521.2|41548.4|41487|658
1661284500000|2022-08-23 19:55:00|41553|41500.6|41543.4|41485.3|41560.2|41516.4|41534.4|41484.5|600
1661284800000|2022-08-23 20:00:00|41537.5|41487.5|41549.6|41499.6|41551|41499.8|41537.5|41483.8|548
1661285100000|2022-08-23 20:05:00|41549.7|41499.3|41555.2|41500|41563|41505|41545|41492.4|384
1661285400000|2022-08-23 20:10:00|41553.5|41501.2|41558.8|41499.8|41563|41505.8|41549.7|41496.1|361
1661285700000|2022-08-23 20:15:00|41559.6|41500.5|41560|41504.1|41566.4|41509.7|41551.9|41498.4|398
1661286000000|2022-08-23 20:20:00|41561|41503.1|41556|41499.6|41565.2|41507.9|41551.5|41493.6|404
1661286300000|2022-08-23 20:25:00|41555.4|41499.3|41542.2|41486.8|41555.7|41502.1|41537|41484.5|508
1661286600000|2022-08-23 20:30:00|41537.3|41487.3|41552.4|41497.5|41554.2|41501.4|41535.2|41485.2|298
1661286900000|2022-08-23 20:35:00|41551.1|41495.6|41546.2|41491.1|41555.5|41514.6|41529.8|41485.8|291
1661287200000|2022-08-23 20:40:00|41546|41490.6|41557.5|41497.2|41564.9|41504.4|41542.9|41482.5|272
1661287500000|2022-08-23 20:45:00|41558.4|41496.9|41560.4|41497.2|41565.4|41506.4|41545.5|41487.4|269
1661287800000|2022-08-23 20:50:00|41560.9|41497|41560.1|41493|41564.8|41503.1|41544.5|41488|340
1661288100000|2022-08-23 20:55:00|41555.5|41500.1|41576|41472.6|41595.1|41504.5|41555.5|41458.5|461
1661288400000|2022-08-23 21:00:00|41581.8|41471.9|41587.5|41478.2|41594.4|41478.2|41580.9|41468.7|45
1661288700000|2022-08-23 21:05:00|41596.1|41480.4|41494|41374|41596.3|41494.1|41474.6|41354.6|65
1661289000000|2022-08-23 21:10:00|41493.2|41373.2|41484.4|41364.4|41497.1|41377.1|41484.4|41364.4|3
1661289300000|2022-08-23 21:15:00|41465.7|41345.7|41490.3|41370.3|41500.3|41380.3|41428.4|41308.4|37
1661289600000|2022-08-23 21:20:00|41493.2|41373.2|41467|41347|41493.2|41373.2|41444.8|41324.8|239
1661289900000|2022-08-23 21:25:00|41476.3|41356.3|41476.2|41356.2|41476.7|41356.7|41466.5|41346.5|48
1661290200000|2022-08-23 21:30:00|41467|41347|41458.4|41338.4|41506.9|41386.9|41440|41320|298
1661290500000|2022-08-23 21:35:00|41460.9|41340.9|41474.5|41354.5|41501.5|41381.5|41449.8|41329.8|109
1661290800000|2022-08-23 21:40:00|41491|41371|41478|41358|41498.2|41378.2|41445.7|41325.7|133
1661291100000|2022-08-23 21:45:00|41484.1|41364.1|41556.9|41436.9|41603|41483|41472.2|41352.2|472
1661291400000|2022-08-23 21:50:00|41556.6|41436.6|41536|41416|41586.7|41466.7|41517|41402.2|308
1661291700000|2022-08-23 21:55:00|41536.1|41416.1|41539.6|41419.6|41566.5|41446.5|41488.8|41368.8|270
1661292000000|2022-08-23 22:00:00|41528.4|41408.4|41555.2|41435.2|41584.1|41464.1|41478.3|41358.3|651
1661292300000|2022-08-23 22:05:00|41555.1|41435.1|41551.9|41431.9|41579.9|41459.9|41533.2|41427.1|346
1661292600000|2022-08-23 22:10:00|41552.4|41432.4|41560.4|41440.4|41575.1|41455.1|41545.1|41425.2|452
1661292900000|2022-08-23 22:15:00|41559.8|41439.8|41569|41449|41613.6|41493.6|41519.2|41399.2|380
1661293200000|2022-08-23 22:20:00|41568.3|41448.3|41584.8|41464.8|41592.1|41472.1|41527.2|41407.2|376
1661293500000|2022-08-23 22:25:00|41592.1|41472.1|41560.7|41440.7|41594|41474|41522.8|41402.8|470
1661293800000|2022-08-23 22:30:00|41560.2|41440.2|41568.1|41448.1|41587.3|41467.3|41555.2|41435.2|466
1661294100000|2022-08-23 22:35:00|41567|41447|41568.1|41448.1|41588.7|41468.7|41556.9|41436.9|471
1661294400000|2022-08-23 22:40:00|41571.9|41451.9|41571.6|41451.6|41580.2|41460.2|41556.5|41436.5|563
1661294700000|2022-08-23 22:45:00|41566.5|41446.5|41551.6|41431.6|41576.9|41456.9|41548.5|41431.6|431
1661295000000|2022-08-23 22:50:00|41550.4|41430.4|41558|41438|41568.8|41455.1|41549.8|41429.8|458
1661295300000|2022-08-23 22:55:00|41558.7|41438.7|41550.4|41430.4|41570.6|41450.6|41548.6|41428.6|465
1661295600000|2022-08-23 23:00:00|41551.4|41431.4|41569.5|41449.5|41574.3|41462.3|41545.3|41427.3|574
1661295900000|2022-08-23 23:05:00|41570.6|41450.6|41558.2|41438.2|41578.3|41458.3|41538.5|41418.5|576
1661296200000|2022-08-23 23:10:00|41559.6|41439.6|41568.7|41448.7|41574.2|41461.6|41547.5|41434.4|564
1661296500000|2022-08-23 23:15:00|41569.3|41449.3|41556.6|41436.6|41581.1|41461.1|41540.2|41420.2|506
1661296800000|2022-08-23 23:20:00|41563.9|41443.9|41571.1|41451.1|41583|41472.5|41550.2|41440.7|532
1661297100000|2022-08-23 23:25:00|41571|41451|41583.4|41463.4|41585.8|41475.2|41537|41429.3|613
1661297400000|2022-08-23 23:30:00|41583.6|41463.6|41589.9|41469.9|41598.8|41481.8|41556.9|41436.9|718
1661297700000|2022-08-23 23:35:00|41597.3|41477.3|41598.5|41478.5|41606|41490.7|41574.7|41454.7|611
1661298000000|2022-08-23 23:40:00|41598.1|41478.1|41587.8|41467.8|41606.1|41486.1|41560.3|41461.8|505
1661298300000|2022-08-23 23:45:00|41591.8|41471.8|41591.8|41471.8|41604.7|41484.7|41574.3|41463.6|508
1661298600000|2022-08-23 23:50:00|41588.7|41468.7|41582.3|41462.3|41602.9|41488.3|41563.7|41456.7|470
1661298900000|2022-08-23 23:55:00|41582.2|41462.2|41580|41460|41602.4|41482.4|41575.3|41455.3|460
1661299200000|2022-08-24 00:00:00|41586.9|41466.9|41549.3|41429.3|41597.2|41477.3|41544.4|41426|784
1661299500000|2022-08-24 00:05:00|41557.9|41437.9|41580.3|41460.3|41598.4|41485.8|41539.8|41432.3|685
1661299800000|2022-08-24 00:10:00|41580.2|41460.2|41601.4|41481.4|41605.8|41496|41559|41459.8|763
1661300100000|2022-08-24 00:15:00|41601.3|41481.3|41613.4|41493.4|41618.4|41506.6|41569.9|41472.5|734
1661300400000|2022-08-24 00:20:00|41606.6|41503.4|41621.6|41501.6|41632.6|41520.6|41602.8|41490|616
1661300700000|2022-08-24 00:25:00|41620.4|41500.4|41621.9|41501.9|41634.6|41522|41608.1|41498.1|653
1661301000000|2022-08-24 00:30:00|41621.6|41501.6|41630.1|41510.1|41634.3|41525.6|41612.7|41495.8|636
1661301300000|2022-08-24 00:35:00|41629.1|41509.1|41629.4|41509.4|41644.3|41551|41606.4|41506.9|636
1661301600000|2022-08-24 00:40:00|41630.2|41510.2|41626.8|41506.8|41639.3|41539.4|41597|41501.2|679
1661301900000|2022-08-24 00:45:00|41627|41507|41629.3|41509.3|41630.3|41531|41591|41493.7|661
1661302200000|2022-08-24 00:50:00|41625.8|41510.5|41637.5|41517.5|41644.3|41547.1|41609.9|41508.7|716
1661302500000|2022-08-24 00:55:00|41637.2|41517.2|41647.7|41527.7|41651.6|41550.7|41614.5|41507.6|615
1661302800000|2022-08-24 01:00:00|41647.2|41527.2|41668.6|41555|41677.3|41573.9|41623.2|41519.3|807
1661303100000|2022-08-24 01:05:00|41669.4|41555.1|41673.4|41554.4|41684.2|41591|41643|41542.2|699
1661303400000|2022-08-24 01:10:00|41673.1|41554.1|41655.6|41535.6|41678.4|41585.3|41626.3|41533.3|683
1661303700000|2022-08-24 01:15:00|41655.7|41535.7|41643.6|41525.8|41658.9|41556|41623|41520.4|806
1661304000000|2022-08-24 01:20:00|41645.5|41525.5|41654.6|41551.4|41664.1|41564.7|41632.8|41525.4|710
1661304300000|2022-08-24 01:25:00|41653.9|41551.1|41676|41556|41681.1|41586.5|41632.8|41535.5|649
1661304600000|2022-08-24 01:30:00|41674.8|41554.8|41656.1|41555.1|41686.6|41591.2|41646.4|41528.5|683
1661304900000|2022-08-24 01:35:00|41662|41552.6|41672.2|41552.2|41682.8|41579.8|41641.6|41531|623
1661305200000|2022-08-24 01:40:00|41671.7|41551.7|41652.1|41554.6|41678.5|41584|41641.8|41524.6|636
1661305500000|2022-08-24 01:45:00|41654.3|41553.6|41686.4|41566.4|41690.2|41581.2|41646|41544|685
1661305800000|2022-08-24 01:50:00|41687.7|41567.7|41682.6|41562.6|41687.7|41596.8|41650.3|41546.7|771
1661306100000|2022-08-24 01:55:00|41682.7|41562.7|41673.5|41553.5|41687.3|41593.3|41651.5|41547.9|598
1661306400000|2022-08-24 02:00:00|41673.6|41553.6|41635.2|41561.1|41674.5|41578.1|41632.8|41544.6|717
1661306700000|2022-08-24 02:05:00|41636.1|41561.8|41629.2|41545.9|41653.7|41571.3|41621.3|41530.1|724
1661307000000|2022-08-24 02:10:00|41627.7|41549.7|41634.2|41570|41645|41578.1|41624.1|41520|682
1661307300000|2022-08-24 02:15:00|41634.3|41568.2|41641.3|41569|41649|41581.5|41626.1|41547.9|515
1661307600000|2022-08-24 02:20:00|41641.1|41567.3|41647.1|41573.2|41650.2|41588.6|41637.8|41552.3|501
1661307900000|2022-08-24 02:25:00|41644.9|41580.1|41649.6|41579.8|41655|41590.2|41636.6|41554.4|485
1661308200000|2022-08-24 02:30:00|41650.3|41581.6|41636.1|41570.5|41656.6|41604.4|41635|41560.4|585
1661308500000|2022-08-24 02:35:00|41638.1|41568.4|41656.5|41561.1|41674.3|41597.4|41637.6|41552.4|796
1661308800000|2022-08-24 02:40:00|41657.8|41560.1|41654.9|41563.2|41678.1|41586.1|41637.7|41549.2|807
1661309100000|2022-08-24 02:45:00|41655.7|41559.9|41655.3|41554.8|41673.5|41582.5|41629.2|41543.3|742
1661309400000|2022-08-24 02:50:00|41654.5|41555.3|41660.8|41566.1|41672.8|41582.4|41639.6|41546.4|471
1661309700000|2022-08-24 02:55:00|41662.5|41567.8|41682.2|41575.9|41692.4|41585.3|41644.6|41552.7|716
1661310000000|2022-08-24 03:00:00|41686.3|41572.7|41672.8|41568.2|41688.3|41587.4|41655.4|41560.3|703
1661310300000|2022-08-24 03:05:00|41674.8|41564.8|41660.3|41567.4|41684.3|41582.8|41647.4|41553.5|440
1661310600000|2022-08-24 03:10:00|41665.6|41564.7|41659.5|41578.4|41685.8|41589.1|41649.5|41553.6|473
1661310900000|2022-08-24 03:15:00|41677.4|41559.1|41679.9|41569.7|41691|41591.1|41643.9|41557.4|417
1661311200000|2022-08-24 03:20:00|41678.7|41568.7|41670.6|41578.2|41692.3|41589.2|41648|41555.5|451
1661311500000|2022-08-24 03:25:00|41676.3|41575.8|41675.8|41556|41687.8|41588.2|41658.9|41556|465
1661311800000|2022-08-24 03:30:00|41672.2|41561.6|41671.7|41566.3|41680.9|41584.4|41648|41551.2|480
1661312100000|2022-08-24 03:35:00|41672.8|41566.7|41668.6|41573.1|41692|41589.4|41654.2|41555.3|397
1661312400000|2022-08-24 03:40:00|41669.4|41571.2|41676.2|41571.4|41689.2|41582.7|41652|41553.4|459
1661312700000|2022-08-24 03:45:00|41676|41569.9|41689.5|41574.1|41695.9|41597.2|41653|41563.8|490
1661313000000|2022-08-24 03:50:00|41681.4|41581.5|41674.1|41569.4|41698|41602.8|41646.1|41558.6|589
1661313300000|2022-08-24 03:55:00|41677.7|41568.4|41677.8|41568|41687|41589.7|41657.3|41557.8|426
1661313600000|2022-08-24 04:00:00|41679.9|41564.7|41671.9|41569.5|41686.8|41594.9|41652.1|41556.3|419
1661313900000|2022-08-24 04:05:00|41671|41570.5|41666.2|41567.3|41690.4|41586.3|41651.3|41555.9|411
1661314200000|2022-08-24 04:10:00|41661.7|41570.2|41673.6|41566.8|41687.6|41584.4|41648.5|41557.9|487
1661314500000|2022-08-24 04:15:00|41660.8|41572.6|41659.4|41565.2|41684.3|41587.4|41643.5|41553|441
1661314800000|2022-08-24 04:20:00|41657.4|41565.5|41657.4|41561.8|41677.5|41583.2|41643.1|41549|387
1661315100000|2022-08-24 04:25:00|41662.4|41555.4|41658.3|41553.2|41677|41577.9|41640.4|41543.8|528
1661315400000|2022-08-24 04:30:00|41651.4|41558.2|41660.9|41548.3|41675.8|41589.3|41633.5|41543|448
1661315700000|2022-08-24 04:35:00|41658.5|41548.6|41640.1|41544.5|41669.3|41581.9|41624.8|41536|508
1661316000000|2022-08-24 04:40:00|41638|41543.8|41644.3|41537.1|41657|41574.5|41625|41528.7|563
1661316300000|2022-08-24 04:45:00|41644.7|41537.2|41644.3|41534|41652.7|41557.2|41614.7|41523|568
1661316600000|2022-08-24 04:50:00|41648.1|41530|41627.6|41531.5|41648.1|41553.6|41615|41507.3|607
1661316900000|2022-08-24 04:55:00|41614.1|41529.3|41629.2|41529.3|41644.9|41548.4|41600.4|41508.6|599
1661317200000|2022-08-24 05:00:00|41631.7|41527.5|41618.7|41512.7|41637.7|41539.8|41602.3|41501.1|586
1661317500000|2022-08-24 05:05:00|41615.3|41515.2|41616.7|41535.7|41637.9|41540.8|41590.8|41504|541
1661317800000|2022-08-24 05:10:00|41610.4|41536.6|41624.4|41516.6|41642|41546|41598.9|41511.3|430
1661318100000|2022-08-24 05:15:00|41620|41519.8|41623.6|41540|41643.8|41548.8|41605.5|41511.4|533
1661318400000|2022-08-24 05:20:00|41629.3|41533.2|41634.1|41526|41643|41547.1|41606.1|41513.3|464
1661318700000|2022-08-24 05:25:00|41622.1|41535.5|41628.8|41551.5|41638.7|41555.5|41590.1|41510|614
1661319000000|2022-08-24 05:30:00|41629.3|41552.1|41626.4|41527.3|41645.7|41564|41600.4|41510.1|684
1661319300000|2022-08-24 05:35:00|41625.3|41527.5|41649.5|41529.5|41650.9|41559.5|41607.2|41515.4|497
1661319600000|2022-08-24 05:40:00|41650.6|41530.6|41662.5|41547.1|41662.5|41570.7|41610|41527.3|411
1661319900000|2022-08-24 05:45:00|41658.2|41552.5|41644.9|41544.4|41669.2|41579.3|41630.4|41531.4|665
1661320200000|2022-08-24 05:50:00|41640.8|41547.4|41676.2|41556.2|41677.2|41586.7|41619.7|41535.4|637
1661320500000|2022-08-24 05:55:00|41660.8|41566.6|41685.6|41579.1|41692.8|41590.3|41642.6|41550|723
1661320800000|2022-08-24 06:00:00|41674.7|41581.7|41700.8|41596.9|41727.6|41632.8|41674.7|41571|859
1661321100000|2022-08-24 06:05:00|41704.9|41594.1|41668.7|41606.3|41714.6|41626.8|41662.8|41585.2|834
1661321400000|2022-08-24 06:10:00|41667.9|41608.6|41679.2|41607.3|41705|41620.4|41664.3|41574.6|784
1661321700000|2022-08-24 06:15:00|41675.3|41614.6|41672.3|41581.9|41696.9|41614.6|41651.8|41571.8|799
1661322000000|2022-08-24 06:20:00|41671.9|41581.5|41640.1|41590.1|41690.6|41615.4|41623.1|41559.4|751
1661322300000|2022-08-24 06:25:00|41641.4|41591|41690.5|41625.9|41707.7|41648.1|41611.9|41574.1|797
1661322600000|2022-08-24 06:30:00|41690.4|41625.7|41709.5|41659.5|41726|41663.7|41684.1|41622|663
1661322900000|2022-08-24 06:35:00|41709.9|41659.9|41696.1|41676.1|41758.1|41706.6|41685.3|41650.4|864
1661323200000|2022-08-24 06:40:00|41697.1|41677.1|41690.7|41636.1|41704.1|41679.1|41660.6|41602.7|715
1661323500000|2022-08-24 06:45:00|41691|41637|41665.6|41615.6|41704|41638.9|41657.7|41604.7|685
1661323800000|2022-08-24 06:50:00|41665.3|41615.3|41621.8|41601.8|41669.6|41633.5|41617.3|41577.5|765
1661324100000|2022-08-24 06:55:00|41623.3|41603.3|41612.4|41592.4|41646|41607.8|41611.4|41579.3|780
1661324400000|2022-08-24 07:00:00|41612|41592|41620.7|41600.7|41674.6|41654.6|41611|41575.1|967
1661324700000|2022-08-24 07:05:00|41620.9|41600.9|41627.2|41577.2|41644.4|41604.8|41609.3|41572.5|877
1661325000000|2022-08-24 07:10:00|41628|41578|41616|41566|41632.9|41596.5|41586.6|41555.2|833
1661325300000|2022-08-24 07:15:00|41616.4|41566.4|41623.7|41603.7|41638|41605.5|41602|41560.8|829
1661325600000|2022-08-24 07:20:00|41625.5|41605.5|41578.7|41558.7|41659.7|41615.9|41578.7|41558.7|903
1661325900000|2022-08-24 07:25:00|41578.5|41558.5|41601.9|41581.9|41628.1|41592.9|41577.3|41543.4|873
1661326200000|2022-08-24 07:30:00|41603.5|41583.5|41603.9|41583.9|41626.2|41606.2|41586|41566|882
1661326500000|2022-08-24 07:35:00|41604.3|41584.3|41636.3|41586.3|41655.7|41620.7|41600.4|41579.6|803
1661326800000|2022-08-24 07:40:00|41637.2|41587.2|41620|41600|41639.5|41600|41603.1|41567.2|703
1661327100000|2022-08-24 07:45:00|41616.9|41596.9|41532.9|41512.9|41639.9|41604.8|41529.5|41495|753
1661327400000|2022-08-24 07:50:00|41549.4|41499.4|41566.2|41546.2|41579.8|41548.2|41530.7|41495.7|788
1661327700000|2022-08-24 07:55:00|41562.9|41542.9|41543.6|41493.6|41585.7|41548.8|41529.1|41492|712
1661328000000|2022-08-24 08:00:00|41540.7|41490.7|41531.3|41511.3|41544.1|41518.5|41509.3|41477.5|810
1661328300000|2022-08-24 08:05:00|41531|41511|41474.7|41454.7|41531|41511|41439.6|41400.5|805
1661328600000|2022-08-24 08:10:00|41476.3|41456.3|41514.2|41464.2|41516.2|41471|41474.6|41448|730
1661328900000|2022-08-24 08:15:00|41512.8|41462.8|41525.2|41505.2|41542.3|41507.1|41483.7|41449.5|830
1661329200000|2022-08-24 08:20:00|41525|41505|41449.9|41429.9|41540.3|41506.4|41448.5|41411.6|822
1661329500000|2022-08-24 08:25:00|41452.4|41432.4|41492.2|41442.2|41513.5|41475|41449.8|41414.3|731
1661329800000|2022-08-24 08:30:00|41494.3|41444.3|41488.2|41438.2|41507.3|41472.4|41462.2|41425.3|834
1661330100000|2022-08-24 08:35:00|41489.8|41439.8|41457.2|41405.2|41491.5|41454.6|41439|41394.9|816
1661330400000|2022-08-24 08:40:00|41455.3|41403.2|41469.2|41419.2|41488.2|41446.5|41441.4|41395.9|826
1661330700000|2022-08-24 08:45:00|41467.8|41417.8|41472.2|41422.2|41488.3|41447.7|41453|41411|764
1661331000000|2022-08-24 08:50:00|41471.5|41421.5|41377.2|41357.2|41473|41435.1|41376.4|41343.9|797
1661331300000|2022-08-24 08:55:00|41373.4|41353.4|41357.2|41337.2|41440.1|41397.8|41351.5|41315|855
1661331600000|2022-08-24 09:00:00|41357.6|41337.6|41361|41341|41385.4|41352.3|41328.1|41295.3|843
1661331900000|2022-08-24 09:05:00|41376.8|41326.8|41361.1|41341.1|41398.7|41360.1|41358|41314.4|872
1661332200000|2022-08-24 09:10:00|41359.9|41339.9|41225.2|41205.2|41376.7|41340.7|41215.2|41188.9|882
1661332500000|2022-08-24 09:15:00|41225.3|41205.3|41278.6|41258.6|41300.5|41268|41222.4|41202.4|861
1661332800000|2022-08-24 09:20:00|41278.2|41258.2|41266.9|41246.9|41284.5|41259.6|41254.1|41230|735
1661333100000|2022-08-24 09:25:00|41266.8|41246.8|41280.5|41260.5|41304.4|41268.7|41266.1|41235.9|677
1661333400000|2022-08-24 09:30:00|41279.3|41259.3|41342.4|41322.4|41360.1|41322.4|41278.2|41252|803
1661333700000|2022-08-24 09:35:00|41341.6|41321.6|41328.8|41308.8|41361|41329.9|41322.3|41302|627
1661334000000|2022-08-24 09:40:00|41329.1|41309.1|41325.1|41305.1|41333.3|41313.3|41301.6|41271.8|769
1661334300000|2022-08-24 09:45:00|41325|41305|41343.1|41323.1|41359.3|41328.9|41299.9|41260|682
1661334600000|2022-08-24 09:50:00|41346.7|41326.7|41391.8|41371.8|41438.5|41404.4|41341.9|41321.9|824
1661334900000|2022-08-24 09:55:00|41392.4|41372.4|41389.4|41339.4|41414.3|41377.1|41380|41339.4|695
1661335200000|2022-08-24 10:00:00|41389.9|41339.9|41394.9|41344.9|41411.4|41370.2|41369.9|41334.5|734
1661335500000|2022-08-24 10:05:00|41396.1|41346.1|41382.2|41324.9|41406.5|41356.5|41360.5|41312.8|719
1661335800000|2022-08-24 10:10:00|41377.5|41327.5|41371|41351|41399.4|41363.5|41368.6|41310.7|605
1661336100000|2022-08-24 10:15:00|41371.4|41351.4|41376.4|41356.4|41394.5|41359.6|41352.8|41307.6|673
1661336400000|2022-08-24 10:20:00|41376.5|41356.5|41405.8|41385.8|41420|41396.4|41357.6|41326.6|766
1661336700000|2022-08-24 10:25:00|41408.1|41388.1|41425.4|41405.4|41461|41426.8|41398|41373.9|866
1661337000000|2022-08-24 10:30:00|41424.7|41404.7|41414.8|41394.8|41449.3|41414.4|41401.9|41367.8|787
1661337300000|2022-08-24 10:35:00|41414.6|41394.6|41499.6|41449.6|41505.1|41469.2|41411.6|41378.2|834
1661337600000|2022-08-24 10:40:00|41500.1|41450.1|41504.3|41484.3|41540.9|41489.5|41480.5|41446.3|928
1661337900000|2022-08-24 10:45:00|41503.4|41483.4|41502.4|41482.4|41521.4|41488.8|41486.8|41458|786
1661338200000|2022-08-24 10:50:00|41501.8|41481.8|41497.6|41477.6|41508.3|41488.3|41479.2|41444.6|770
1661338500000|2022-08-24 10:55:00|41498.4|41478.4|41483.5|41463.5|41515|41486.7|41482.9|41452.2|695
1661338800000|2022-08-24 11:00:00|41483.4|41463.4|41489.4|41469.4|41507.4|41474.9|41468.5|41443.5|789
1661339100000|2022-08-24 11:05:00|41488.8|41468.8|41465.6|41445.6|41498.8|41478.8|41464.7|41431.2|777
1661339400000|2022-08-24 11:10:00|41466.3|41446.3|41405.2|41385.2|41479.7|41446.5|41405.2|41364.4|758
1661339700000|2022-08-24 11:15:00|41404.7|41384.7|41421|41371|41431.8|41390.3|41398.8|41360.4|857
1661340000000|2022-08-24 11:20:00|41420.9|41370.9|41419.1|41369.1|41442.3|41397.7|41408.1|41360.8|851
1661340300000|2022-08-24 11:25:00|41418.4|41368.4|41364.6|41344.6|41428.8|41387.1|41361.7|41329.5|865
1661340600000|2022-08-24 11:30:00|41363.3|41343.3|41431.6|41411.6|41452.4|41416.4|41362.4|41326.7|885
1661340900000|2022-08-24 11:35:00|41431.8|41411.8|41415.2|41395.2|41457.1|41425.3|41415.2|41377.7|829
1661341200000|2022-08-24 11:40:00|41415.4|41395.4|41412.2|41392.2|41444.8|41414.4|41412.2|41376.4|765
1661341500000|2022-08-24 11:45:00|41414.5|41394.5|41406.5|41386.5|41436.8|41403.3|41406.1|41364.7|737
1661341800000|2022-08-24 11:50:00|41406.9|41386.9|41399.5|41379.5|41440.1|41408.8|41398.2|41363.1|845
1661342100000|2022-08-24 11:55:00|41401.7|41381.7|41434.8|41384.8|41441.9|41405.3|41394.9|41363|889
1661342400000|2022-08-24 12:00:00|41434.5|41384.5|41374.7|41324.7|41438.4|41403.8|41354.7|41322.2|856
1661342700000|2022-08-24 12:05:00|41375.4|41325.4|41376.5|41326.5|41381.2|41346.2|41351|41315.6|907
1661343000000|2022-08-24 12:10:00|41375.5|41325.5|41385.5|41335.5|41410.7|41376.1|41358.5|41325.5|794
1661343300000|2022-08-24 12:15:00|41383.8|41333.8|41351.5|41331.5|41384.6|41346.6|41343.2|41306.3|897
1661343600000|2022-08-24 12:20:00|41368.1|41318.1|41391|41371|41408.8|41376.2|41348.3|41313.4|908
1661343900000|2022-08-24 12:25:00|41393|41373|41447.1|41380.9|41450.8|41391.5|41389.7|41359.2|732
1661344200000|2022-08-24 12:30:00|41452.9|41381.2|41412.5|41362.5|41460.9|41404|41392.8|41353.1|1035
1661344500000|2022-08-24 12:35:00|41396.2|41376.2|41506.5|41486.5|41530.3|41495|41393.7|41363.5|1000
1661344800000|2022-08-24 12:40:00|41508.1|41488.1|41547.8|41527.8|41577.7|41555.9|41505.2|41466.3|989
1661345100000|2022-08-24 12:45:00|41546.6|41526.6|41492.7|41472.7|41580.7|41560.7|41474.2|41440.6|997
1661345400000|2022-08-24 12:50:00|41493.6|41473.6|41500.1|41450.1|41520.6|41495.7|41474.2|41442.8|928
1661345700000|2022-08-24 12:55:00|41498.5|41448.5|41490.6|41440.6|41508.1|41471.4|41454.5|41416.7|899
1661346000000|2022-08-24 13:00:00|41487.6|41437.6|41430.3|41410.3|41496.7|41446.7|41401.1|41355.5|1004
1661346300000|2022-08-24 13:05:00|41429.3|41409.3|41363.1|41313.1|41459.4|41416.2|41352.4|41305|1021
1661346600000|2022-08-24 13:10:00|41361.8|41311.8|41368.2|41312.7|41406.8|41349.4|41345.2|41294.9|966
1661346900000|2022-08-24 13:15:00|41364.6|41312.4|41352.1|41296.4|41397.8|41335|41346.4|41293.8|921
1661347200000|2022-08-24 13:20:00|41349.3|41293.7|41256.6|41236.6|41363.7|41316.9|41241.6|41165.7|995
1661347500000|2022-08-24 13:25:00|41269.3|41219.3|41279|41259|41301.7|41270.9|41235.4|41204.5|923
1661347800000|2022-08-24 13:30:00|41280.5|41260.5|41328|41278|41330.5|41292.3|41274.8|41242.8|1015
1661348100000|2022-08-24 13:35:00|41314.3|41294.3|41299.7|41249.7|41334.5|41299.2|41274.1|41239.2|974
1661348400000|2022-08-24 13:40:00|41299.4|41249.4|41325.3|41274.8|41356.4|41309.6|41282.8|41248.6|970
1661348700000|2022-08-24 13:45:00|41324.2|41274.2|41372.4|41321.9|41428.7|41365.9|41324.2|41266.9|973
1661349000000|2022-08-24 13:50:00|41371.4|41321.4|41345.7|41325.7|41427.6|41368.7|41332.1|41271.9|995
1661349300000|2022-08-24 13:55:00|41343.9|41323.9|41383|41333|41386.9|41344.9|41328.7|41291.5|886
1661349600000|2022-08-24 14:00:00|41384.9|41334.9|41382.2|41362.2|41422|41392.3|41345.2|41314|956
1661349900000|2022-08-24 14:05:00|41385.2|41365.2|41397.3|41377.3|41425.7|41390.2|41381.1|41346.5|929
1661350200000|2022-08-24 14:10:00|41399.6|41379.6|41400.2|41350.2|41425|41381.5|41375.9|41342.6|954
1661350500000|2022-08-24 14:15:00|41402.7|41352.7|41356.7|41306.7|41407.5|41367.8|41332.2|41297.6|967
1661350800000|2022-08-24 14:20:00|41355|41305|41310.1|41290.1|41355.4|41310.3|41308.6|41274.7|918
1661351100000|2022-08-24 14:25:00|41310.9|41290.9|41268.8|41218.8|41327.7|41294.2|41249.4|41215.4|905
1661351400000|2022-08-24 14:30:00|41271.4|41221.4|41264.3|41244.3|41296.1|41248.4|41240.9|41207.8|967
1661351700000|2022-08-24 14:35:00|41263.9|41243.9|41274.6|41224.6|41291|41247.3|41245.3|41209.2|879
1661352000000|2022-08-24 14:40:00|41276.9|41226.9|41263.6|41202.9|41311.3|41267.1|41256.5|41197.1|950
1661352300000|2022-08-24 14:45:00|41259.1|41209.1|41221.4|41171.4|41265|41215|41212.8|41170.4|1021
1661352600000|2022-08-24 14:50:00|41220.8|41170.8|41007.4|40957.4|41233.9|41195.1|41007.4|40957.4|1129
1661352900000|2022-08-24 14:55:00|41008.4|40958.4|40997|40977|41074.7|41007.6|40937.5|40899.4|1162
1661353200000|2022-08-24 15:00:00|40995.6|40975.6|41065.1|41015.1|41065.1|41041.9|40956.6|40923|1130
1661353500000|2022-08-24 15:05:00|41061.5|41011.5|41123.7|41073.7|41149.9|41110.2|41040.6|41000.6|987
1661353800000|2022-08-24 15:10:00|41124.4|41074.4|41061.1|41011.1|41132.9|41095.6|41038.7|41007.2|943
1661354100000|2022-08-24 15:15:00|41058.6|41008.6|41077.4|41027.4|41083.8|41032.3|41037.8|40982.5|935
1661354400000|2022-08-24 15:20:00|41076.9|41026.9|41080.2|41030.2|41095.8|41049.8|41053.2|41021.5|868
1661354700000|2022-08-24 15:25:00|41076.9|41026.9|41128.3|41078.3|41142.1|41100.2|41074.1|41024.5|937
1661355000000|2022-08-24 15:30:00|41127.5|41077.5|41116.2|41062.7|41147.5|41092.1|41111.9|41048.2|943
1661355300000|2022-08-24 15:35:00|41114.7|41064.7|41140|41120|41193.1|41128|41112.5|41042|868
1661355600000|2022-08-24 15:40:00|41152.2|41102.2|41167.9|41111.3|41197.1|41131.8|41139|41090|826
1661355900000|2022-08-24 15:45:00|41171|41108.2|41176.2|41119.3|41211|41142.5|41166.8|41101.2|893
1661356200000|2022-08-24 15:50:00|41189.1|41119.8|41134.6|41084.6|41189.1|41131.6|41128.4|41070|875
1661356500000|2022-08-24 15:55:00|41136.4|41082.8|41117.6|41067.6|41152|41102|41107.5|41054|732
1661356800000|2022-08-24 16:00:00|41118.5|41068.5|41114.3|41064.3|41128.1|41078.1|41096|41045.7|791
1661357100000|2022-08-24 16:05:00|41115.2|41065.2|41104.6|41054.6|41120.2|41070.2|41100.7|41050.7|701
1661357400000|2022-08-24 16:10:00|41104.3|41054.3|41125.9|41075.9|41128.1|41086.3|41092.3|41042.3|754
1661357700000|2022-08-24 16:15:00|41125.6|41075.6|41136.1|41086.1|41142.8|41094|41110.1|41071.9|653
1661358000000|2022-08-24 16:20:00|41137|41087|41164.7|41109.2|41165.7|41111.9|41134.5|41084.5|734
1661358300000|2022-08-24 16:25:00|41164.6|41109.7|41168.8|41113.1|41170.9|41118.8|41153.5|41103.5|695
1661358600000|2022-08-24 16:30:00|41167.3|41114.8|41174.5|41116.5|41186.7|41128.7|41163.2|41110.6|723
1661358900000|2022-08-24 16:35:00|41172.9|41117.2|41200.1|41146.5|41206.9|41151|41169.6|41116.8|709
1661359200000|2022-08-24 16:40:00|41196.5|41145.5|41195.5|41140.2|41213|41157.1|41183.7|41127|711
1661359500000|2022-08-24 16:45:00|41193.4|41141|41186.3|41136.3|41209.6|41144.6|41172.3|41121.6|659
1661359800000|2022-08-24 16:50:00|41187|41137|41178.6|41128.6|41197.3|41145.7|41174.6|41124.6|700
1661360100000|2022-08-24 16:55:00|41177.8|41127.8|41160.1|41110.1|41191.2|41150.7|41143.1|41106.7|613
1661360400000|2022-08-24 17:00:00|41160.4|41110.4|41136.3|41086.3|41168.6|41118.6|41128.7|41078.7|807
1661360700000|2022-08-24 17:05:00|41134.9|41084.9|41110.5|41060.5|41143.3|41089|41107.6|41057.6|756
1661361000000|2022-08-24 17:10:00|41109.7|41059.7|41106.9|41056.9|41121|41076.6|41092.3|41054|675
1661361300000|2022-08-24 17:15:00|41107.3|41057.3|41095.1|41045.1|41108.4|41058.4|41084.2|41034.2|675
1661361600000|2022-08-24 17:20:00|41094.9|41044.9|41125|41075|41125.9|41086.4|41086.6|41043|710
1661361900000|2022-08-24 17:25:00|41126.4|41076.4|41126.5|41076.5|41133.6|41089.8|41103.1|41061.7|671
1661362200000|2022-08-24 17:30:00|41126.8|41076.8|41099.4|41049.4|41133.5|41090.5|41091.7|41041.7|584
1661362500000|2022-08-24 17:35:00|41099.6|41049.6|41109.4|41059.4|41114.3|41064.3|41091.9|41041.9|551
1661362800000|2022-08-24 17:40:00|41109.3|41059.3|41095.5|41045.5|41115|41065|41088.9|41038.9|611
1661363100000|2022-08-24 17:45:00|41094.2|41044.2|41096|41046|41103.8|41049.9|41082.3|41032.3|594
1661363400000|2022-08-24 17:50:00|41095.9|41045.9|41072.4|41052.4|41097|41056.2|41072.2|41024.1|508
1661363700000|2022-08-24 17:55:00|41072.2|41052.2|41093.3|41043.3|41100.9|41059.5|41072.2|41040.3|557
1661364000000|2022-08-24 18:00:00|41096.4|41046.4|41089.4|41039.4|41101.6|41061.6|41070|41035.8|535
1661364300000|2022-08-24 18:05:00|41088.6|41038.6|41096.8|41046.8|41111.2|41072.5|41074.4|41038.6|590
1661364600000|2022-08-24 18:10:00|41097.2|41047.2|41106.9|41056.9|41112.1|41068.6|41087.1|41042.2|499
1661364900000|2022-08-24 18:15:00|41106.4|41056.4|41097|41047|41111.6|41074.3|41080.7|41044.8|618
1661365200000|2022-08-24 18:20:00|41097.6|41047.6|41097.9|41045.6|41103.3|41067|41074.9|41039.1|476
1661365500000|2022-08-24 18:25:00|41099.4|41047.8|41099.4|41049.4|41111.5|41065.3|41082.2|41041|500
1661365800000|2022-08-24 18:30:00|41098.9|41048.9|41076.3|41056.3|41107.7|41066.7|41075.4|41042.3|574
1661366100000|2022-08-24 18:35:00|41076.6|41056.6|41082.3|41032.3|41098.4|41061.7|41062.9|41027.1|603
1661366400000|2022-08-24 18:40:00|41082.1|41032.1|41083.2|41033.2|41091.7|41059|41061.5|41028.8|546
1661366700000|2022-08-24 18:45:00|41082.9|41032.9|41090.4|41040.4|41099.6|41065.5|41067.9|41031.7|580
1661367000000|2022-08-24 18:50:00|41090.1|41040.1|41104.9|41054.9|41108.6|41066.1|41083.3|41038.7|568
1661367300000|2022-08-24 18:55:00|41105.5|41055.5|41091.7|41041.7|41108.4|41070.1|41089.7|41039.7|631
1661367600000|2022-08-24 19:00:00|41092.1|41042.1|41101.3|41051.3|41112.7|41072.9|41081.5|41041.5|541
1661367900000|2022-08-24 19:05:00|41099.8|41049.8|41094.7|41041.6|41101.1|41051.1|41078.3|41028.1|523
1661368200000|2022-08-24 19:10:00|41093.7|41041.7|41077.1|41027.1|41097.2|41043.5|41072.8|41022.8|510
1661368500000|2022-08-24 19:15:00|41078.1|41028.1|41072.4|41022.4|41084.7|41044.9|41056|41019.7|452
1661368800000|2022-08-24 19:20:00|41071.5|41021.5|41089.4|41039.4|41089.4|41039.4|41071.5|41021.5|448
1661369100000|2022-08-24 19:25:00|41088.7|41038.7|41095.3|41045.3|41096.3|41046.3|41081.4|41031.4|416
1661369400000|2022-08-24 19:30:00|41095.4|41045.4|41089.6|41039.6|41103.3|41065.4|41075|41036.1|529
1661369700000|2022-08-24 19:35:00|41089.7|41039.7|41078.7|41028.7|41093.8|41043.8|41074.5|41012|542
1661370000000|2022-08-24 19:40:00|41078.9|41027.6|41077.1|41023.3|41097.6|41041.5|41070|41013.1|564
1661370300000|2022-08-24 19:45:00|41076.7|41022.1|41061.9|41006.3|41082.1|41027.8|41059.2|41003|494
1661370600000|2022-08-24 19:50:00|41062.5|41008.8|41056.8|40998.4|41070.8|41018.2|41047.6|40993|591
1661370900000|2022-08-24 19:55:00|41057.1|41004.5|41065.5|41002.6|41070|41010|41043|40990.1|598
1661371200000|2022-08-24 20:00:00|41066|41003|41066.3|41010.1|41077.7|41017.3|41057.2|41001.1|490
1661371500000|2022-08-24 20:05:00|41067.5|41009.6|41071.6|41012.9|41074|41018|41052.1|40999.5|445
1661371800000|2022-08-24 20:10:00|41074.1|41014|41071.6|41016.7|41077.9|41022|41061.2|41008|345
1661372100000|2022-08-24 20:15:00|41072|41013.9|41083.2|41025.3|41084.7|41027.8|41067.1|41013.5|284
1661372400000|2022-08-24 20:20:00|41083.8|41024.6|41072.5|41007.9|41086.7|41026.3|41058.8|41006.8|348
1661372700000|2022-08-24 20:25:00|41069.3|41005.4|41063.8|41006.8|41075.2|41013.9|41059.8|41000.7|385
1661373000000|2022-08-24 20:30:00|41063.5|41006|41078.1|41016.4|41085.2|41021.5|41058.6|41003.5|360
1661373300000|2022-08-24 20:35:00|41081.6|41017.2|41099.5|41025.2|41105.5|41030.1|41069.5|41003|420
1661373600000|2022-08-24 20:40:00|41099|41025.9|41087.1|41024.4|41103.3|41033.8|41078.4|41015|414
1661373900000|2022-08-24 20:45:00|41134.8|41017.6|41104.3|41032.4|41134.8|41045.7|41078.6|41013.7|596
1661374200000|2022-08-24 20:50:00|41107.2|41030.5|41098.4|41012.4|41115.2|41031.6|41071|41003.4|565
1661374500000|2022-08-24 20:55:00|41089.3|41012.8|41123.4|41003.4|41132.6|41021|41083.6|40989.6|480
1661374800000|2022-08-24 21:00:00|41153.7|41033.7|41151|41031|41168|41048|41143.2|41023.2|47
1661375100000|2022-08-24 21:05:00|41149.9|41029.9|41154.7|41034.7|41174|41054|41135.8|41015.8|150
1661375400000|2022-08-24 21:10:00|41151.2|41031.2|41143.7|41023.7|41186.4|41066.4|41128.2|41008.2|345
1661375700000|2022-08-24 21:15:00|41165.5|41045.5|41176.7|41056.7|41215.3|41095.3|41145.3|41025.3|667
1661376000000|2022-08-24 21:20:00|41187.6|41067.6|41171.6|41051.6|41214.4|41094.4|41154.9|41034.9|840
1661376300000|2022-08-24 21:25:00|41170.9|41050.9|41147.4|41027.4|41202|41082|41141.1|41021.1|127
1661376600000|2022-08-24 21:30:00|41177.5|41057.5|41165.6|41045.6|41195|41075|41140.7|41020.7|263
1661376900000|2022-08-24 21:35:00|41158.8|41038.8|41176.2|41056.2|41190.3|41070.3|41134.9|41014.9|110
1661377200000|2022-08-24 21:40:00|41181|41061|41157.7|41037.7|41210.6|41090.6|41129.6|41009.6|156
1661377500000|2022-08-24 21:45:00|41153.7|41033.7|41179|41059|41200.8|41080.8|41127.5|41007.5|271
1661377800000|2022-08-24 21:50:00|41142.1|41022.1|41159.4|41039.4|41204.2|41084.2|41142|41022|174
1661378100000|2022-08-24 21:55:00|41164.9|41044.9|41153.1|41033.1|41168.3|41058.8|41085.7|40965.7|281
1661378400000|2022-08-24 22:00:00|41130.7|41043.2|41111.7|40991.7|41156.8|41051|41079.3|40959.3|431
1661378700000|2022-08-24 22:05:00|41126.7|41006.7|41128.1|41008.1|41137.2|41033.4|41079.5|40959.5|831
1661379000000|2022-08-24 22:10:00|41128.5|41008.5|41120.1|41000.1|41154.1|41051|41069.7|40949.7|366
1661379300000|2022-08-24 22:15:00|41123.5|41003.5|41131.9|41032.9|41149.9|41052|41093.5|40973.5|502
1661379600000|2022-08-24 22:20:00|41137|41028.7|41120.2|41000.2|41149.3|41046|41077.2|40957.2|425
1661379900000|2022-08-24 22:25:00|41121.4|41001.4|41134.9|41014.9|41145.9|41049|41076.3|40956.3|632
1661380200000|2022-08-24 22:30:00|41133.4|41013.4|41126.9|41006.9|41146.9|41026.9|41082.7|40962.7|553
1661380500000|2022-08-24 22:35:00|41126.8|41006.8|41122.2|41002.2|41155.3|41046|41097.8|40977.8|415
1661380800000|2022-08-24 22:40:00|41122.1|41002.1|41125.7|41039.2|41146.4|41047|41098.1|40989.3|367
1661381100000|2022-08-24 22:45:00|41135.4|41034.1|41124.8|41004.8|41149|41048|41106.3|40990.5|370
1661381400000|2022-08-24 22:50:00|41127.3|41007.3|41129.9|41033.4|41145.4|41047|41099.6|40979.6|495
1661381700000|2022-08-24 22:55:00|41124|41035.1|41127.5|41007.5|41170.3|41050.3|41107.7|40992.2|433
1661382000000|2022-08-24 23:00:00|41125.4|41005.4|41133.3|41013.3|41141.6|41040.2|41095.9|40988.8|504
1661382300000|2022-08-24 23:05:00|41137.5|41017.5|41134.5|41014.6|41152.7|41041|41097|41000.5|440
1661382600000|2022-08-24 23:10:00|41137.2|41017.2|41116|41012.1|41151.9|41039|41097|40988.2|438
1661382900000|2022-08-24 23:15:00|41112.2|41012.9|41102.7|41018.3|41138.3|41019|41100.3|40994.9|385
1661383200000|2022-08-24 23:20:00|41110.6|41008.5|41125.2|41005.2|41137.6|41034|41092|40996|357
1661383500000|2022-08-24 23:25:00|41124.5|41004.5|41127.2|41007.2|41141.7|41028.2|41099.9|40991.8|378
1661383800000|2022-08-24 23:30:00|41126.5|41006.5|41118.7|40998.7|41132.3|41047|41096.6|40992.1|326
1661384100000|2022-08-24 23:35:00|41122.2|41002.2|41123|41003|41131.4|41016.4|41097.8|40987.5|381
1661384400000|2022-08-24 23:40:00|41124|41004|41127.4|41007.4|41132.3|41013.9|41097|40992|405
1661384700000|2022-08-24 23:45:00|41127.8|41007.8|41132.8|41012.8|41137.4|41021.6|41098.1|40993.2|431
1661385000000|2022-08-24 23:50:00|41133.9|41013.9|41124.4|41004.4|41138.8|41042|41097.3|40994.8|456
1661385300000|2022-08-24 23:55:00|41118.7|41009.7|41128.7|41008.7|41140.2|41029.5|41099.3|40996.3|408
1661385600000|2022-08-25 00:00:00|41125.5|41005.5|41128|41014.8|41150.5|41035.9|41104.7|40997.5|629
1661385900000|2022-08-25 00:05:00|41128.6|41016|41100.7|40980.7|41132.9|41030.9|41082|40976.7|720
1661386200000|2022-08-25 00:10:00|41107.4|40987.4|41089.6|40969.6|41118.1|40998.1|41071.1|40959.2|771
1661386500000|2022-08-25 00:15:00|41089.2|40969.2|41079.3|40959.3|41104.7|40987.1|41067.7|40949.2|685
1661386800000|2022-08-25 00:20:00|41085.5|40965.5|41056.6|40945.3|41089.1|40972.7|41042.9|40941.7|685
1661387100000|2022-08-25 00:25:00|41055.9|40944.4|41062.6|40942.6|41074.7|40967.9|41042.8|40930.5|678
1661387400000|2022-08-25 00:30:00|41063|40943|41031.2|40911.2|41070.1|40973|41010.8|40911.2|666
1661387700000|2022-08-25 00:35:00|41024.6|40921.3|41035.4|40936.9|41046.1|40952.9|41009.3|40911.3|730
1661388000000|2022-08-25 00:40:00|41035.8|40938.1|41044.5|40941.7|41063.7|40958.2|41018.2|40919.7|708
1661388300000|2022-08-25 00:45:00|41042.2|40940.7|41038.9|40941.2|41058.9|40970.1|41020.2|40917.1|780
1661388600000|2022-08-25 00:50:00|41038.3|40940.9|41045.4|40927.8|41056.8|40970.8|41015.9|40917.7|866
1661388900000|2022-08-25 00:55:00|41034.4|40930.3|41047.6|40946.9|41059.3|40974|41023.8|40920.8|752
1661389200000|2022-08-25 01:00:00|41047.9|40946.6|41072.6|40955.1|41076.1|40982|41032.3|40931.1|767
1661389500000|2022-08-25 01:05:00|41069.9|40960|41086.1|40966.1|41091.8|40982.8|41039.1|40943.2|705
1661389800000|2022-08-25 01:10:00|41086.6|40966.6|41045.3|40936.9|41086.6|40966.6|41028.3|40930.6|722
1661390100000|2022-08-25 01:15:00|41044.8|40936.6|41019.4|40900.5|41058.7|40952.5|40988.5|40894.1|846
1661390400000|2022-08-25 01:20:00|41015.9|40905.7|41033.4|40930.8|41047.7|40951|40993.4|40899.7|762
1661390700000|2022-08-25 01:25:00|41030.1|40936.4|40998.9|40929|41037.4|40948.9|40981.5|40895|774
1661391000000|2022-08-25 01:30:00|40998.8|40931.2|40994|40929|41001.6|40940.2|40968|40905|808
1661391300000|2022-08-25 01:35:00|40993.2|40928.9|40988.7|40919.8|41024|40945|40975|40902.3|818
1661391600000|2022-08-25 01:40:00|40989|40920.6|40994.9|40930.3|41010.5|40937|40979.1|40910.8|863
1661391900000|2022-08-25 01:45:00|40994.5|40929.7|41023.6|40940.5|41038.4|40948.4|40993.2|40924.6|800
1661392200000|2022-08-25 01:50:00|41022|40940.8|41027.2|40943.1|41045.8|40949.7|40994.7|40911.9|816
1661392500000|2022-08-25 01:55:00|41031.3|40943.6|41041.2|40948.9|41046.7|40953.2|41002.8|40918.6|788
1661392800000|2022-08-25 02:00:00|41034.4|40949.3|41042|40939.2|41050.1|40956.9|41012.8|40924|685
1661393100000|2022-08-25 02:05:00|41046.2|40934.7|41033.7|40943.7|41061.4|40962.7|41015.4|40925.8|620
1661393400000|2022-08-25 02:10:00|41031.9|40946.7|41042|40954|41049.7|40963.6|41015.7|40927.9|732
1661393700000|2022-08-25 02:15:00|41039.9|40957.2|41026.5|40941.5|41056.3|40965.7|41019.5|40937.7|744
1661394000000|2022-08-25 02:20:00|41028.3|40939.8|41000.2|40918.5|41041.5|40956.1|40995.1|40914|737
1661394300000|2022-08-25 02:25:00|41000.8|40919|40997|40922.9|41027|40940.7|40989.7|40907|688
1661394600000|2022-08-25 02:30:00|40994.8|40923.5|40997.7|40918.5|41009.4|40934.6|40973.8|40906.5|719
1661394900000|2022-08-25 02:35:00|40998.3|40918.8|41018.3|40948|41031|40951.7|40977.3|40905|708
1661395200000|2022-08-25 02:40:00|41020.1|40945.7|41018.8|40936.6|41029.3|40957|40997.5|40918.2|631
1661395500000|2022-08-25 02:45:00|41019.9|40935.4|41018.6|40931|41033|40949.2|40999.2|40913|521
1661395800000|2022-08-25 02:50:00|41025|40921.7|41016.6|40930.5|41031.7|40949.4|40991.6|40917.4|538
1661396100000|2022-08-25 02:55:00|41017.6|40930.8|41030.4|40946.7|41034.5|40951.8|41005.3|40914.5|485
1661396400000|2022-08-25 03:00:00|41029.4|40947.7|41026.6|40939.7|41036.3|40958.8|40997.4|40931.6|503
1661396700000|2022-08-25 03:05:00|41026.8|40939.5|41005.4|40918.6|41034.3|40957.4|40993.3|40907.6|528
1661397000000|2022-08-25 03:10:00|41003.7|40920.2|41009.1|40920.8|41027.2|40949.3|40987.4|40906.7|444
1661397300000|2022-08-25 03:15:00|41010.3|40919.4|40972.5|40919.4|41012.2|40943.7|40965.4|40903|618
1661397600000|2022-08-25 03:20:00|40971.7|40918.6|41005.9|40944.4|41013.5|40945.7|40971.7|40918|635
1661397900000|2022-08-25 03:25:00|41005.2|40944.3|40968.5|40918|41015.7|40946.9|40962.3|40903|577
1661398200000|2022-08-25 03:30:00|40966.2|40915.6|41002.8|40947.8|41008.1|40951.6|40965.5|40911.5|642
1661398500000|2022-08-25 03:35:00|41002.9|40948|41000.2|40936.8|41012.1|40956.8|40992.8|40934.2|605
1661398800000|2022-08-25 03:40:00|40998.8|40942.1|41005.2|40943.3|41011.7|40948.7|40986.2|40925|550
1661399100000|2022-08-25 03:45:00|41005|40943|41001.7|40939.4|41011.6|40952.4|40992.6|40934.1|447
1661399400000|2022-08-25 03:50:00|41001.3|40940.3|41004.5|40938.6|41011.2|40947.2|40992|40929|479
1661399700000|2022-08-25 03:55:00|41003.2|40940.8|41006.3|40940.7|41008.6|40946.4|40990.9|40930.1|506
1661400000000|2022-08-25 04:00:00|41007|40940.5|40999.4|40932.8|41009.4|40957|40990.4|40921.3|664
1661400300000|2022-08-25 04:05:00|40998.7|40938.6|40998|40934|41003.6|40943.2|40988.4|40912|624
1661400600000|2022-08-25 04:10:00|40997.3|40935|40995.6|40930.9|41002|40949.3|40981.2|40917.1|495
1661400900000|2022-08-25 04:15:00|40995.9|40932.7|40993.9|40934.7|41004.5|40948.4|40985.7|40922.9|494
1661401200000|2022-08-25 04:20:00|40994.6|40942.9|40987.3|40932.7|41005.6|40944.5|40979.8|40915|478
1661401500000|2022-08-25 04:25:00|40989|40933.6|40969.1|40913.5|40994.2|40938.2|40957.4|40903.3|666
1661401800000|2022-08-25 04:30:00|40969.7|40911.6|40986.8|40925.7|40997.3|40932.3|40956.1|40891|686
1661402100000|2022-08-25 04:35:00|40987.4|40925.2|40997.2|40927.3|40999.8|40932.9|40978.6|40917.8|541
1661402400000|2022-08-25 04:40:00|40997.7|40927.5|40995.4|40924.7|41001.3|40935|40978.3|40919.8|497
1661402700000|2022-08-25 04:45:00|40998.8|40922.7|40924.2|40860.8|41003.1|40930.8|40915|40845.8|582
1661403000000|2022-08-25 04:50:00|40925.8|40859.5|40917.8|40865.7|40946.6|40881.7|40913.9|40846.2|858
1661403300000|2022-08-25 04:55:00|40917.3|40866.3|40941.3|40885.2|40951.1|40889.3|40912.4|40859.6|726
1661403600000|2022-08-25 05:00:00|40941|40883.8|40927.2|40871.6|40949.6|40892.7|40919.4|40855|843
1661403900000|2022-08-25 05:05:00|40927.9|40872|40922.5|40871.9|40938|40882.3|40902.3|40847|717
1661404200000|2022-08-25 05:10:00|40922|40872|40932|40882|40944.4|40891.1|40920|40866|699
1661404500000|2022-08-25 05:15:00|40931.9|40881.6|40945|40895|40949|40896.8|40928.5|40872.4|708
1661404800000|2022-08-25 05:20:00|40945.2|40895.2|40961.2|40904.1|40966|40908.3|40938.8|40881.3|672
1661405100000|2022-08-25 05:25:00|40960.5|40905.1|40975.6|40907.6|40982|40921.2|40959.7|40895|577
1661405400000|2022-08-25 05:30:00|40969.3|40914|40973|40915.9|40980.8|40921.1|40962.3|40902.1|511
1661405700000|2022-08-25 05:35:00|40972.8|40915.8|40981.6|40916.1|40988|40925.8|40966.3|40903.5|561
1661406000000|2022-08-25 05:40:00|40982.2|40916.8|40971.9|40921.1|40983.4|40925.7|40959.4|40899.6|541
1661406300000|2022-08-25 05:45:00|40974|40919.9|40980.6|40926|40991.2|40933.4|40967.7|40904|447
1661406600000|2022-08-25 05:50:00|40982.1|40923.9|40984.8|40934.8|41003.4|40943.1|40970.4|40898.3|546
1661406900000|2022-08-25 05:55:00|40986.7|40933.5|40981.8|40907.4|41007.6|40934.8|40969.8|40898.7|584
1661407200000|2022-08-25 06:00:00|40990.8|40916.4|40981.8|40914.7|40994.9|40942.2|40951.8|40879.6|935
1661407500000|2022-08-25 06:05:00|40978.9|40915.4|40992.2|40933.1|41000|40936.5|40967.9|40898.6|734
1661407800000|2022-08-25 06:10:00|40995.6|40931.4|40987.5|40908.8|41014.6|40944.4|40979.6|40904.6|826
1661408100000|2022-08-25 06:15:00|40988.7|40907.6|40818|40747.2|40988.9|40915|40808.1|40729.7|1111
1661408400000|2022-08-25 06:20:00|40805.4|40749.2|40882.7|40819.7|40942.1|40857|40799.3|40739.9|1045
1661408700000|2022-08-25 06:25:00|40888.4|40819.2|40849.4|40792.3|40925.7|40861|40841.5|40779|900
1661409000000|2022-08-25 06:30:00|40848.6|40792.4|40780.3|40713.4|40870.6|40794.9|40732|40696.8|949
1661409300000|2022-08-25 06:35:00|40778.5|40712.9|40787.2|40737.2|40804.9|40753.7|40758.2|40693.6|990
1661409600000|2022-08-25 06:40:00|40790.8|40736.3|40777.9|40727.9|40829.2|40780.6|40777.9|40725.3|959
1661409900000|2022-08-25 06:45:00|40778.1|40728.1|40799.2|40749.2|40820|40753.1|40734.8|40700.6|908
1661410200000|2022-08-25 06:50:00|40798.5|40747.4|40806.4|40756.4|40824.2|40781|40775.5|40740.5|937
1661410500000|2022-08-25 06:55:00|40807.4|40757.4|40886|40766|40891.7|40806.8|40789.5|40746.5|1000
1661410800000|2022-08-25 07:00:00|40898.4|40778.4|40985.9|40926.6|41032.3|40963.8|40880.4|40769.3|1100
1661411100000|2022-08-25 07:05:00|40985.7|40928.2|40941.7|40890.5|40989.7|40936.9|40908.4|40868.4|938
1661411400000|2022-08-25 07:10:00|40941.4|40891.4|40930|40880|40972.9|40944.6|40914.3|40862|1010
1661411700000|2022-08-25 07:15:00|40930.8|40880.8|40864|40844|40931.5|40881.5|40862.5|40827.8|993
1661412000000|2022-08-25 07:20:00|40861.9|40841.9|40851.6|40799.7|40893.7|40858.9|40824.6|40791.1|934
1661412300000|2022-08-25 07:25:00|40849.1|40799.5|40820.6|40800.6|40869.8|40833.9|40820.2|40783.1|894
1661412600000|2022-08-25 07:30:00|40820.3|40800.3|40797.7|40777.7|40826|40806|40786.2|40752.5|896
1661412900000|2022-08-25 07:35:00|40797.9|40777.9|40696.3|40622.6|40818.8|40787.3|40685.3|40622|911
1661413200000|2022-08-25 07:40:00|40700.6|40625.8|40736|40716|40770.7|40718.8|40692.6|40613.9|949
1661413500000|2022-08-25 07:45:00|40734.5|40714.5|40883|40831.8|40887.8|40831.8|40733.2|40711.8|826
1661413800000|2022-08-25 07:50:00|40890.5|40825.8|40849.7|40799.7|40894|40832.3|40831.9|40768.8|842
1661414100000|2022-08-25 07:55:00|40850.5|40800.5|40858.9|40798|40864.5|40808.9|40828.6|40770|790
1661414400000|2022-08-25 08:00:00|40863.7|40794.9|40816.8|40759.5|40865.4|40799|40796.1|40734.3|1025
1661414700000|2022-08-25 08:05:00|40816.7|40759.4|40795.4|40745.4|40824.3|40770.2|40748.1|40712.8|943
1661415000000|2022-08-25 08:10:00|40794.7|40744.7|40771.6|40751.6|40812.3|40767.7|40752.7|40717.7|908
1661415300000|2022-08-25 08:15:00|40771.9|40751.9|40881.8|40826|40918.5|40860.1|40771.9|40736|950
1661415600000|2022-08-25 08:20:00|40881.1|40825|40874.6|40814.5|40895.6|40833.8|40856.9|40802.9|937
1661415900000|2022-08-25 08:25:00|40877.9|40812.4|40827|40807|40879.6|40819.3|40823.4|40779.1|839
1661416200000|2022-08-25 08:30:00|40827.4|40807.4|40812.8|40792.8|40861.8|40820.9|40803.1|40760|953
1661416500000|2022-08-25 08:35:00|40813.7|40793.7|40809.8|40789.8|40845.5|40810.6|40802.5|40768.9|813
1661416800000|2022-08-25 08:40:00|40811.5|40791.5|40824.9|40774.9|40832.8|40799.6|40802|40766.5|832
1661417100000|2022-08-25 08:45:00|40824.2|40774.2|40850.2|40792.4|40864.9|40808.8|40808|40762.2|882
1661417400000|2022-08-25 08:50:00|40851|40792|40852|40832|40879.7|40851.5|40834.7|40792|803
1661417700000|2022-08-25 08:55:00|40851.8|40831.8|40791.3|40771.3|40866.8|40832.2|40791.3|40771.3|783
1661418000000|2022-08-25 09:00:00|40794.8|40774.8|40845.3|40795.3|40872.9|40813.6|40789.6|40763.5|843
1661418300000|2022-08-25 09:05:00|40844.5|40794.5|40822.4|40771.7|40847.6|40803|40810.4|40771.2|741
1661418600000|2022-08-25 09:10:00|40824.6|40771.8|40782|40762|40840.9|40787.1|40764.1|40731.8|828
1661418900000|2022-08-25 09:15:00|40779.2|40759.2|40799.8|40749.8|40800|40763.8|40767.6|40725.1|733
1661419200000|2022-08-25 09:20:00|40799.3|40749.3|40845.7|40791.2|40852.5|40799.3|40774.8|40737.8|850
1661419500000|2022-08-25 09:25:00|40845.6|40790.9|40882.1|40819.4|40884.9|40824.2|40841.5|40788.5|827
1661419800000|2022-08-25 09:30:00|40882.8|40820|40898.1|40838.8|40913.6|40860|40874.9|40812.2|997
1661420100000|2022-08-25 09:35:00|40898.5|40843.1|40888.4|40838.4|40902|40843.2|40880.6|40817.6|842
1661420400000|2022-08-25 09:40:00|40888.7|40838.7|40871.8|40821.8|40893.2|40843.5|40847.2|40804.6|736
1661420700000|2022-08-25 09:45:00|40871.1|40821.1|40844.4|40824.4|40879.4|40841.4|40837.3|40798|757
1661421000000|2022-08-25 09:50:00|40843.2|40823.2|40857.2|40837.2|40868.2|40838.5|40831.3|40792|684
1661421300000|2022-08-25 09:55:00|40857.6|40837.6|40865.7|40845.7|40887|40849.5|40845.1|40815.5|792
1661421600000|2022-08-25 10:00:00|40864.9|40844.9|40856|40836|40898.3|40867|40843.8|40821.4|741
1661421900000|2022-08-25 10:05:00|40854.9|40834.9|40847.1|40827.1|40864.2|40844.2|40840.9|40820.9|651
1661422200000|2022-08-25 10:10:00|40849.7|40829.7|40874.5|40854.5|40882.6|40862.6|40845.9|40825.9|736
1661422500000|2022-08-25 10:15:00|40874.7|40854.7|40913.4|40893.4|40914.8|40894.8|40864.8|40844.8|779
1661422800000|2022-08-25 10:20:00|40911.7|40891.7|40907|40887|40944|40897.7|40894.8|40862|773
1661423100000|2022-08-25 10:25:00|40907.4|40887.4|40911.5|40891.5|40937.2|40902.7|40903.6|40883.6|637
1661423400000|2022-08-25 10:30:00|40911|40891|40922.8|40902.8|40926.5|40906.5|40907.1|40887.1|744
1661423700000|2022-08-25 10:35:00|40921.8|40901.8|40943.9|40923.9|40947.8|40927.8|40919.2|40899.2|519
1661424000000|2022-08-25 10:40:00|40943.8|40923.8|40949.6|40929.6|40956.3|40936.3|40938.4|40918.4|607
1661424300000|2022-08-25 10:45:00|40949.9|40929.9|40974.6|40954.6|40993.5|40973.5|40946.5|40926.5|761
1661424600000|2022-08-25 10:50:00|40974.9|40954.9|41049|40999|41063.2|41017.6|40971.9|40951.9|715
1661424900000|2022-08-25 10:55:00|41029|41009|40991.2|40971.2|41055.3|41009|40983.6|40931.7|746
1661425200000|2022-08-25 11:00:00|40990.3|40970.3|40975.5|40955.5|41007.6|40987.6|40974.2|40954.2|731
1661425500000|2022-08-25 11:05:00|40975.1|40955.1|40912.1|40892.1|40979.5|40959.5|40905.7|40885.7|681
1661425800000|2022-08-25 11:10:00|40911.8|40891.8|40889.3|40869.3|40917.5|40897.5|40879|40859|797
1661426100000|2022-08-25 11:15:00|40890.2|40870.2|40939.8|40919.8|40957.2|40930.7|40882.9|40862.9|854
1661426400000|2022-08-25 11:20:00|40939.7|40919.7|40926.3|40906.3|40947.2|40927.2|40920.7|40900.7|670
1661426700000|2022-08-25 11:25:00|40927.6|40907.6|40900.7|40880.7|40934.6|40914.6|40897.3|40877.3|740
1661427000000|2022-08-25 11:30:00|40901|40881|40946.3|40926.3|40947.5|40927.5|40899.9|40879.9|867
1661427300000|2022-08-25 11:35:00|40946.5|40926.5|40945.8|40925.8|40971|40951|40942|40922|778
1661427600000|2022-08-25 11:40:00|40945.2|40925.2|40907.9|40887.9|40946|40926|40901.2|40881.2|820
1661427900000|2022-08-25 11:45:00|40908.1|40888.1|40906.1|40886.1|40913.2|40893.2|40887.6|40867.6|765
1661428200000|2022-08-25 11:50:00|40906.4|40886.4|40951.3|40931.3|40970.5|40950.5|40900.4|40880.4|915
1661428500000|2022-08-25 11:55:00|40953|40933|40930.4|40910.4|40958.2|40938.2|40919.4|40899.4|806
1661428800000|2022-08-25 12:00:00|40929.8|40909.8|40945|40925|40945.7|40925.7|40922.7|40902.7|885
1661429100000|2022-08-25 12:05:00|40946.8|40926.8|41039.5|41019.5|41041.9|41021.9|40942.4|40922.4|898
1661429400000|2022-08-25 12:10:00|41041|41021|41032.1|41012.1|41042|41022|41010.1|40990.1|776
1661429700000|2022-08-25 12:15:00|41032.7|41012.7|41023.3|41003.3|41051.5|41031.5|41018.5|40998.5|782
1661430000000|2022-08-25 12:20:00|41018.4|40998.4|41040.9|41020.9|41059.2|41039.2|41012.1|40992.1|761
1661430300000|2022-08-25 12:25:00|41040.2|41020.2|41051.9|40987.5|41064.8|41044.8|40993.3|40966.7|870
1661430600000|2022-08-25 12:30:00|41052.1|40987.4|41046.5|41026.5|41065.6|41045.6|41023.8|40976.3|1092
1661430900000|2022-08-25 12:35:00|41045.6|41025.6|41030.7|41010.7|41060.1|41034.6|41017|40973.9|977
1661431200000|2022-08-25 12:40:00|41031.5|41011.5|41001.2|40981.2|41037.5|41017.5|40997.5|40977.5|948
1661431500000|2022-08-25 12:45:00|41002.1|40982.1|41030.9|41010.9|41040.8|41020.8|40991.1|40971.1|916
1661431800000|2022-08-25 12:50:00|41031.7|41011.7|41044.1|41024.1|41054.1|41034.1|41008.3|40988.3|894
1661432100000|2022-08-25 12:55:00|41043.1|41023.1|41023.2|41003.2|41047.3|41027.3|41021.4|41001.4|877
1661432400000|2022-08-25 13:00:00|41021.2|41001.2|41039.8|41019.8|41041.1|41021.1|40995.9|40975.9|963
1661432700000|2022-08-25 13:05:00|41039.4|41019.4|41085.9|41065.9|41086|41066|41035.6|41015.6|793
1661433000000|2022-08-25 13:10:00|41085.1|41065.1|41070.4|41050.4|41096.8|41076.8|41067.1|41047.1|888
1661433300000|2022-08-25 13:15:00|41069.6|41049.6|41080.8|41060.8|41093.3|41073.3|41050.1|41030.1|927
1661433600000|2022-08-25 13:20:00|41080.7|41060.7|41061.5|41041.5|41089.5|41069.5|41046.6|41003.2|884
1661433900000|2022-08-25 13:25:00|41057.9|41037.9|41056|41036|41077|41037.9|41036.7|41011|738
1661434200000|2022-08-25 13:30:00|41050.3|41030.3|41172.3|41152.3|41192.8|41158.6|41048.5|41028.5|951
1661434500000|2022-08-25 13:35:00|41173.7|41153.7|41112.6|41092.6|41177.6|41157.6|41102.7|41082.7|885
1661434800000|2022-08-25 13:40:00|41108|41088|41109.6|41089.6|41126.9|41106.9|41102.2|41082.2|808
1661435100000|2022-08-25 13:45:00|41110.1|41090.1|41103.5|41083.5|41115.9|41095.9|41091.3|41071.3|775
1661435400000|2022-08-25 13:50:00|41103.8|41083.8|41194.7|41174.7|41216.8|41182.1|41101.7|41081.7|871
1661435700000|2022-08-25 13:55:00|41194.2|41174.2|41187.5|41167.5|41224.4|41194.8|41175.9|41155.9|881
1661436000000|2022-08-25 14:00:00|41187.2|41167.2|41214.9|41194.9|41214.9|41194.9|41123.7|41103.7|1033
1661436300000|2022-08-25 14:05:00|41210.8|41190.8|41192|41172|41305.1|41280.3|41187.3|41166.6|969
1661436600000|2022-08-25 14:10:00|41191.4|41171.4|41190.6|41170.6|41205.7|41185.7|41179.3|41159.3|898
1661436900000|2022-08-25 14:15:00|41192.5|41172.5|41189.8|41169.8|41198.5|41178.5|41145|41100.6|975
1661437200000|2022-08-25 14:20:00|41190.1|41170.1|41154.1|41134.1|41198|41178|41148.1|41128.1|860
1661437500000|2022-08-25 14:25:00|41153.7|41133.7|41171.5|41151.5|41178|41158|41152.2|41132.2|833
1661437800000|2022-08-25 14:30:00|41170.7|41150.7|41058.7|41038.7|41173.2|41153.2|41058.5|41038.5|911
1661438100000|2022-08-25 14:35:00|41059.3|41039.3|41039.7|41019.7|41061.3|41041.3|41025.7|40979|857
1661438400000|2022-08-25 14:40:00|41038.6|41018.6|41075.1|41055.1|41099|41079|41035.5|41015.5|846
1661438700000|2022-08-25 14:45:00|41074.8|41054.8|41051|41031|41079.7|41059.7|41051|41031|845
1661439000000|2022-08-25 14:50:00|41052.4|41032.4|41200.2|41180.2|41233|41188.4|41047|41027|981
1661439300000|2022-08-25 14:55:00|41201.2|41181.2|41220.4|41200.4|41224.5|41204.5|41165.9|41145.9|997
1661439600000|2022-08-25 15:00:00|41221.3|41201.3|41281.4|41261.4|41282.7|41262.7|41220.7|41200.7|938
1661439900000|2022-08-25 15:05:00|41279.5|41259.5|41260.4|41240.4|41301.7|41281.7|41259|41239|865
1661440200000|2022-08-25 15:10:00|41259.8|41239.8|41234.6|41214.6|41272.3|41252.3|41200.3|41173.6|853
1661440500000|2022-08-25 15:15:00|41234.1|41214.1|41251.9|41231.9|41284.6|41251.1|41228.2|41205|902
1661440800000|2022-08-25 15:20:00|41251.7|41231.7|41315.4|41295.4|41317.8|41297.8|41251.7|41231.7|838
1661441100000|2022-08-25 15:25:00|41315|41295|41303.2|41283.2|41362.8|41340.1|41291|41260|876
1661441400000|2022-08-25 15:30:00|41301.2|41281.2|41288.6|41268.6|41344.2|41294.9|41252.5|41219.7|989
1661441700000|2022-08-25 15:35:00|41288.3|41268.3|41308|41288|41347.7|41295.4|41270.7|41250.7|800
1661442000000|2022-08-25 15:40:00|41300|41280|41301.8|41281.8|41314.7|41294.7|41294.4|41274.4|732
1661442300000|2022-08-25 15:45:00|41300.9|41280.9|41311.1|41291.1|41323.4|41294.3|41293|41249.8|722
1661442600000|2022-08-25 15:50:00|41311.5|41291.5|41304|41284|41322.5|41302.5|41291.4|41271.4|688
1661442900000|2022-08-25 15:55:00|41304.7|41284.7|41354.5|41334.5|41360.6|41340.6|41304.7|41284.7|862
1661443200000|2022-08-25 16:00:00|41353.1|41333.1|41358.9|41338.9|41381.3|41361.3|41334.5|41314.5|839
1661443500000|2022-08-25 16:05:00|41359.7|41339.7|41337.2|41317.2|41361.8|41341.8|41337.2|41317.2|877
1661443800000|2022-08-25 16:10:00|41336.8|41316.8|41338.3|41271.1|41351.2|41316.8|41272.4|41237.9|904
1661444100000|2022-08-25 16:15:00|41330.2|41280.2|41308.9|41288.9|41346.6|41302|41295.6|41252.7|759
1661444400000|2022-08-25 16:20:00|41308.1|41288.1|41318.4|41268.4|41332.9|41289.9|41296.8|41252|632
1661444700000|2022-08-25 16:25:00|41318.5|41268.5|41298.3|41248.3|41330.2|41287.9|41282.3|41235.9|664
1661445000000|2022-08-25 16:30:00|41299|41249|41280.8|41260.8|41321.3|41276|41273.4|41233.1|685
1661445300000|2022-08-25 16:35:00|41280.9|41260.9|41299.2|41279.2|41316|41284.8|41278.9|41236|615
1661445600000|2022-08-25 16:40:00|41299.4|41279.4|41284.5|41264.5|41300.7|41280.7|41281.1|41261.1|579
1661445900000|2022-08-25 16:45:00|41283.6|41263.6|41306.5|41286.5|41309|41289|41278|41258|594
1661446200000|2022-08-25 16:50:00|41304.8|41284.8|41307.7|41287.7|41311.4|41291.4|41293.8|41273.8|573
1661446500000|2022-08-25 16:55:00|41308|41288|41318.6|41268.6|41318.6|41290.7|41294|41268.6|651
1661446800000|2022-08-25 17:00:00|41326.4|41261.9|41300.5|41280.5|41336.4|41293.2|41272.1|41252.1|981
1661447100000|2022-08-25 17:05:00|41300.6|41280.6|41277.7|41257.7|41300.8|41280.8|41269.5|41249.5|781
1661447400000|2022-08-25 17:10:00|41278.3|41258.3|41278|41258|41288.6|41268.6|41271.5|41251.5|750
1661447700000|2022-08-25 17:15:00|41277.5|41257.5|41278.2|41258.2|41281.4|41261.4|41264.5|41244.5|672
1661448000000|2022-08-25 17:20:00|41278.9|41258.9|41278.8|41258.8|41285|41265|41272.7|41252.7|629
1661448300000|2022-08-25 17:25:00|41278.2|41258.2|41274.8|41254.8|41284.1|41264.1|41264.7|41244.7|596
1661448600000|2022-08-25 17:30:00|41273.5|41253.5|41269.6|41249.6|41277.2|41257.2|41264.7|41244.7|626
1661448900000|2022-08-25 17:35:00|41269.4|41249.4|41262.4|41242.4|41272.8|41252.8|41257.3|41237.3|540
1661449200000|2022-08-25 17:40:00|41265.2|41245.2|41253.9|41233.9|41267|41247|41246|41226|509
1661449500000|2022-08-25 17:45:00|41256.2|41236.2|41240.5|41220.5|41257.8|41237.8|41236.8|41216.8|636
1661449800000|2022-08-25 17:50:00|41240.3|41220.3|41246.4|41226.4|41255.4|41235.4|41239.9|41219.9|596
1661450100000|2022-08-25 17:55:00|41246.6|41226.6|41259.6|41239.6|41260.9|41240.9|41239.6|41219.6|519
1661450400000|2022-08-25 18:00:00|41259.8|41239.8|41279.4|41259.4|41280.3|41260.3|41248|41228|578
1661450700000|2022-08-25 18:05:00|41279.7|41259.7|41279.6|41259.6|41283.5|41263.5|41265.7|41245.7|640
1661451000000|2022-08-25 18:10:00|41279.8|41259.8|41259.6|41239.6|41289.1|41269.1|41255.2|41235.2|627
1661451300000|2022-08-25 18:15:00|41259.7|41239.7|41260.4|41240.4|41267.8|41247.8|41254.8|41234.8|506
1661451600000|2022-08-25 18:20:00|41260.5|41240.5|41262.9|41242.9|41267.5|41247.5|41253.5|41233.5|582
1661451900000|2022-08-25 18:25:00|41263.1|41243.1|41265.2|41245.2|41271.1|41251.1|41257.9|41237.9|516
1661452200000|2022-08-25 18:30:00|41264.8|41244.8|41243.4|41223.4|41264.9|41244.9|41242.6|41222.6|572
1661452500000|2022-08-25 18:35:00|41242.4|41222.4|41262.2|41242.2|41263|41243|41238.5|41218.5|524
1661452800000|2022-08-25 18:40:00|41261.6|41241.6|41262.5|41242.5|41277.9|41257.9|41261.6|41241.6|535
1661453100000|2022-08-25 18:45:00|41262.9|41242.9|41271.3|41251.3|41271.5|41251.5|41256.2|41236.2|490
1661453400000|2022-08-25 18:50:00|41271.4|41251.4|41264.5|41244.5|41276.4|41256.4|41260.9|41240.9|463
1661453700000|2022-08-25 18:55:00|41265|41245|41259.2|41239.2|41266.7|41246.7|41243.3|41223.3|626
1661454000000|2022-08-25 19:00:00|41260.1|41240.1|41256.6|41236.6|41283|41247.8|41250|41220|662
1661454300000|2022-08-25 19:05:00|41256.4|41236.4|41255.7|41235.7|41262.4|41242.4|41246|41226|600
1661454600000|2022-08-25 19:10:00|41256|41236|41256.6|41236.6|41268|41248|41251|41231|608
1661454900000|2022-08-25 19:15:00|41256.2|41236.2|41251.5|41231.5|41263.5|41243.5|41247.7|41227.7|489
1661455200000|2022-08-25 19:20:00|41251.8|41231.8|41246|41226|41255.5|41235.5|41241.2|41221.2|563
1661455500000|2022-08-25 19:25:00|41245.6|41225.6|41251.8|41231.8|41260.2|41240.2|41245|41225|494
1661455800000|2022-08-25 19:30:00|41252.6|41232.6|41251.1|41231.1|41261|41241|41246.5|41226.5|479
1661456100000|2022-08-25 19:35:00|41251.6|41231.6|41236.3|41216.3|41257.9|41237.9|41233.2|41213.2|585
1661456400000|2022-08-25 19:40:00|41237.1|41217.1|41232.6|41212.6|41243.7|41223.7|41224.4|41204.4|605
1661456700000|2022-08-25 19:45:00|41232.3|41212.3|41259.5|41183.4|41260.7|41221.9|41219.8|41180.7|694
1661457000000|2022-08-25 19:50:00|41249.5|41199.5|41258.1|41208.1|41278.7|41231|41237.6|41184.2|782
1661457300000|2022-08-25 19:55:00|41257.9|41207.9|41265.4|41215.4|41283|41229.9|41233.7|41182|687
1661457600000|2022-08-25 20:00:00|41271.6|41208.4|41281.1|41217.5|41293|41245.3|41246.4|41197.1|620
1661457900000|2022-08-25 20:05:00|41281.6|41218.4|41285.1|41220.1|41291.8|41249.6|41257.8|41213.1|499
1661458200000|2022-08-25 20:10:00|41285.7|41221.2|41279.5|41210.2|41290|41243.6|41249.2|41205.5|378
1661458500000|2022-08-25 20:15:00|41280.1|41210.5|41270|41204.9|41280.3|41221.3|41261.5|41201.2|407
1661458800000|2022-08-25 20:20:00|41271.5|41203.9|41225.8|41205.8|41282.2|41225.2|41221.1|41180.3|453
1661459100000|2022-08-25 20:25:00|41232.9|41212.9|41257.2|41194.1|41269.7|41215.8|41219.8|41177.6|491
1661459400000|2022-08-25 20:30:00|41275.6|41204.5|41259.4|41209.4|41281.3|41225|41239.5|41198.8|339
1661459700000|2022-08-25 20:35:00|41259.6|41209.6|41286.7|41204.3|41290.9|41221.7|41258.5|41199.9|322
1661460000000|2022-08-25 20:40:00|41289.1|41209.9|41276.3|41205.1|41292|41233.1|41251.4|41198|354
1661460300000|2022-08-25 20:45:00|41276.9|41205.8|41289.4|41216.6|41296.3|41229.1|41264.2|41200.9|392
1661460600000|2022-08-25 20:50:00|41287.5|41216.2|41300.6|41214.1|41307.3|41257.6|41275.3|41209.6|533
1661460900000|2022-08-25 20:55:00|41297.6|41215.8|41297.1|41187.4|41318.4|41220.6|41291|41182.4|460
1661461200000|2022-08-25 21:00:00|41301.1|41181.1|41218.1|41098.1|41301.1|41208.4|41205.9|41085.9|43
1661461500000|2022-08-25 21:05:00|41215.6|41095.6|41232.9|41112.9|41251.1|41131.1|41199.5|41079.5|86
1661461800000|2022-08-25 21:10:00|41248.7|41128.7|41285.7|41165.7|41319|41199|41207.1|41087.1|240
1661462100000|2022-08-25 21:15:00|41285.5|41165.5|41279.9|41159.9|41305.4|41186|41250.1|41130.1|229
1661462400000|2022-08-25 21:20:00|41280|41160|41266.5|41146.5|41293.7|41179|41244|41124|189
1661462700000|2022-08-25 21:25:00|41266.4|41146.4|41251.5|41131.5|41286.6|41168.3|41247|41127|406
1661463000000|2022-08-25 21:30:00|41251.2|41131.2|41267.1|41147.1|41280.7|41166.5|41246.5|41126.5|743
1661463300000|2022-08-25 21:35:00|41267.3|41147.3|41275.7|41155.7|41285.6|41181|41246|41130.6|1069
1661463600000|2022-08-25 21:40:00|41274.8|41154.8|41272.1|41152.1|41287.2|41167.2|41256.3|41136.3|874
1661463900000|2022-08-25 21:45:00|41260.6|41140.6|41250.4|41130.4|41288.1|41171.6|41237.1|41117.1|312
1661464200000|2022-08-25 21:50:00|41270|41170.9|41286|41166|41294.9|41199|41245|41142.5|247
1661464500000|2022-08-25 21:55:00|41289.5|41169.5|41271.6|41151.6|41298|41185.9|41262.2|41142.2|261
1661464800000|2022-08-25 22:00:00|41273.5|41153.5|41286.9|41166.9|41304.3|41184.3|41192|41072|349
1661465100000|2022-08-25 22:05:00|41284.4|41164.4|41281.8|41161.8|41304|41184|41244.5|41124.5|329
1661465400000|2022-08-25 22:10:00|41285.3|41165.3|41284.7|41164.7|41292.9|41172.9|41253.7|41133.7|253
1661465700000|2022-08-25 22:15:00|41285.2|41165.2|41267.4|41147.4|41299|41179|41253|41133|357
1661466000000|2022-08-25 22:20:00|41270|41150|41279.6|41159.6|41293|41173|41246.8|41126.8|225
1661466300000|2022-08-25 22:25:00|41282.3|41162.3|41283.3|41163.3|41299.6|41179.6|41249.7|41129.7|418
1661466600000|2022-08-25 22:30:00|41286.9|41166.9|41280.6|41160.6|41299.2|41179.2|41264.1|41144.1|477
1661466900000|2022-08-25 22:35:00|41278.8|41158.8|41282.2|41162.2|41289.3|41169.3|41252.4|41132.4|387
1661467200000|2022-08-25 22:40:00|41275.6|41155.6|41282.3|41162.3|41293.6|41173.6|41256.2|41136.2|364
1661467500000|2022-08-25 22:45:00|41285.6|41165.6|41274.8|41154.8|41298.9|41178.9|41257.6|41137.6|377
1661467800000|2022-08-25 22:50:00|41281.5|41161.5|41291.6|41171.6|41295.5|41175.5|41260.6|41140.6|504
1661468100000|2022-08-25 22:55:00|41291.9|41171.9|41281.1|41161.1|41295.8|41175.8|41259.4|41139.4|399
1661468400000|2022-08-25 23:00:00|41279.8|41159.8|41286.8|41166.8|41306|41186|41267.5|41147.5|356
1661468700000|2022-08-25 23:05:00|41285.3|41165.3|41305.4|41185.4|41310.2|41190.2|41268.1|41148.1|412
1661469000000|2022-08-25 23:10:00|41300.3|41180.3|41299.8|41179.8|41314.9|41194.9|41278.4|41162.3|555
1661469300000|2022-08-25 23:15:00|41305.3|41185.3|41312.1|41192.1|41315.6|41195.6|41278.9|41161.3|522
1661469600000|2022-08-25 23:20:00|41310.2|41190.2|41297.1|41177.1|41313.6|41193.6|41275.4|41156.2|517
1661469900000|2022-08-25 23:25:00|41299.7|41179.7|41294.9|41174.9|41315.2|41197.6|41266.7|41156.7|498
1661470200000|2022-08-25 23:30:00|41298.5|41178.5|41295.1|41175.1|41310.5|41190.5|41232.9|41112.9|505
1661470500000|2022-08-25 23:35:00|41297.8|41177.8|41283.4|41163.4|41315.3|41195.3|41266.3|41146.3|459
1661470800000|2022-08-25 23:40:00|41283.5|41163.5|41296.3|41176.3|41307|41187|41270.8|41150.8|408
1661471100000|2022-08-25 23:45:00|41297.6|41177.6|41296.6|41176.6|41314.6|41199.4|41267.7|41152|559
1661471400000|2022-08-25 23:50:00|41296.1|41176.1|41315.9|41195.9|41324.8|41206.8|41284.2|41164.2|610
1661471700000|2022-08-25 23:55:00|41315.7|41195.7|41305.2|41185.2|41319.5|41199.5|41281.6|41161.6|502
1661472000000|2022-08-26 00:00:00|41283.2|41163.2|41243.5|41123.5|41283.2|41163.2|41206|41086|707
1661472300000|2022-08-26 00:05:00|41244.7|41124.7|41346.8|41226.8|41346.8|41226.8|41238.4|41118.4|618
1661472600000|2022-08-26 00:10:00|41343.3|41223.3|41373.5|41256.4|41377.4|41276.2|41326.2|41219.5|697
1661472900000|2022-08-26 00:15:00|41374.8|41255.1|41368.6|41248.6|41377.4|41272.5|41340.4|41243.6|569
1661473200000|2022-08-26 00:20:00|41367.8|41249.9|41356.2|41247.6|41372.2|41267.7|41332.3|41237.9|521
1661473500000|2022-08-26 00:25:00|41355.7|41247.4|41365|41247.5|41376.5|41284.5|41334.5|41237.6|514
1661473800000|2022-08-26 00:30:00|41369.3|41249.3|41362.9|41242.9|41374.9|41272.6|41337.5|41237.9|514
1661474100000|2022-08-26 00:35:00|41351.6|41248.8|41362.6|41242.6|41368.3|41260.1|41323.4|41223.4|487
1661474400000|2022-08-26 00:40:00|41362.4|41242.4|41332.6|41230.4|41367.3|41266|41308.2|41209.7|572
1661474700000|2022-08-26 00:45:00|41333.3|41231|41330.3|41228.3|41348.3|41256.9|41306.9|41218.4|576
1661475000000|2022-08-26 00:50:00|41333.2|41226.4|41356.7|41252.7|41370.9|41276.9|41299.5|41217.8|725
1661475300000|2022-08-26 00:55:00|41358.7|41253.4|41360.7|41248.3|41372.3|41279.2|41329.2|41243|647
1661475600000|2022-08-26 01:00:00|41357.3|41250.5|41343.9|41250.4|41369.5|41269.6|41316.9|41236.8|529
1661475900000|2022-08-26 01:05:00|41348.3|41249.2|41338.9|41231.5|41362.6|41260.8|41320.3|41219.4|578
1661476200000|2022-08-26 01:10:00|41339.5|41230.9|41348.5|41244.7|41359.6|41268.2|41316.1|41222.8|638
1661476500000|2022-08-26 01:15:00|41348.6|41244.2|41371.6|41251.6|41372.6|41274.8|41322.5|41230|700
1661476800000|2022-08-26 01:20:00|41358.3|41258.1|41349|41263.5|41380.4|41282|41332|41245.3|741
1661477100000|2022-08-26 01:25:00|41349.5|41263|41366.9|41246.9|41372.1|41267.5|41334.5|41238.1|585
1661477400000|2022-08-26 01:30:00|41366.5|41246.5|41347.8|41240.4|41366.5|41260|41325.6|41229.2|717
1661477700000|2022-08-26 01:35:00|41340.7|41247.7|41348.5|41241.2|41355.6|41265.8|41315.8|41225.8|735
1661478000000|2022-08-26 01:40:00|41353.3|41237.1|41351.9|41241.2|41361.7|41262.4|41331.3|41235.3|644
1661478300000|2022-08-26 01:45:00|41348|41244.7|41352.4|41232.4|41357|41255.7|41326.4|41229|660
1661478600000|2022-08-26 01:50:00|41341.9|41240.9|41355.2|41248.4|41363.2|41256.6|41331.4|41232|695
1661478900000|2022-08-26 01:55:00|41355.8|41247.7|41337.5|41246|41366.2|41270|41320|41232.9|644
1661479200000|2022-08-26 02:00:00|41345.9|41240.4|41353.9|41238.5|41358.7|41263.6|41324.9|41233.6|605
1661479500000|2022-08-26 02:05:00|41319.6|41269.6|41344.1|41227.8|41362.8|41269.6|41319.4|41225.6|496
1661479800000|2022-08-26 02:10:00|41338.8|41231.3|41336.5|41235.8|41353|41250.8|41308.2|41225.1|468
1661480100000|2022-08-26 02:15:00|41338.1|41234.8|41351.6|41232|41358.7|41254.3|41318.8|41226.8|475
1661480400000|2022-08-26 02:20:00|41343.8|41231.6|41338.7|41241.2|41354.8|41248.3|41328.1|41228.5|410
1661480700000|2022-08-26 02:25:00|41343|41238.4|41337.7|41239.8|41354.7|41254.9|41317.7|41225.6|530
1661481000000|2022-08-26 02:30:00|41338.1|41251.7|41342.4|41230.3|41354.1|41254.7|41318.6|41226.4|511
1661481300000|2022-08-26 02:35:00|41337.3|41230.6|41347.6|41227.6|41350.6|41247|41320.5|41224.9|492
1661481600000|2022-08-26 02:40:00|41337.8|41232.1|41335.1|41230.6|41353|41262.7|41303|41220.6|443
1661481900000|2022-08-26 02:45:00|41332.5|41232.8|41345.9|41234.1|41353.4|41262.5|41308.9|41224.7|412
1661482200000|2022-08-26 02:50:00|41346.3|41233.5|41341.9|41233.1|41353.5|41258.7|41308.7|41226.3|502
1661482500000|2022-08-26 02:55:00|41333.1|41238.4|41277.7|41157.7|41354.6|41253.4|41267.3|41147.3|541
1661482800000|2022-08-26 03:00:00|41277.4|41157.4|41315.7|41195.7|41324.5|41210.6|41258.1|41138.1|610
1661483100000|2022-08-26 03:05:00|41315.3|41195.3|41319.1|41225.9|41354.6|41248.2|41234.6|41151|565
1661483400000|2022-08-26 03:10:00|41315.9|41229.4|41309.2|41214.6|41334.5|41236|41286|41203.2|468
1661483700000|2022-08-26 03:15:00|41311.6|41214.2|41309.8|41223|41331.3|41241.6|41285.9|41206.7|410
1661484000000|2022-08-26 03:20:00|41320.4|41213.6|41319.2|41229|41330.9|41239.3|41289.3|41208.9|506
1661484300000|2022-08-26 03:25:00|41319|41229.3|41323.6|41224.9|41337|41239.4|41302.6|41213.4|426
1661484600000|2022-08-26 03:30:00|41319.6|41226.4|41310.6|41226.5|41335.1|41245.2|41293.6|41214.7|406
1661484900000|2022-08-26 03:35:00|41311.4|41226.8|41313.8|41221.4|41331.7|41235.8|41298.4|41208.2|405
1661485200000|2022-08-26 03:40:00|41308.6|41233.3|41325.9|41224.5|41335.5|41248.2|41297.2|41211.1|339
1661485500000|2022-08-26 03:45:00|41323.8|41226.8|41336.9|41233.5|41345.9|41256.4|41297.1|41219.1|493
1661485800000|2022-08-26 03:50:00|41330.8|41238.7|41328.6|41242.2|41351.2|41256.2|41319.9|41224.4|375
1661486100000|2022-08-26 03:55:00|41328.5|41241|41326.1|41233.4|41347|41245.3|41315.3|41224.7|380
1661486400000|2022-08-26 04:00:00|41321.8|41239.1|41328.4|41236.8|41348.5|41248.5|41311.7|41224.9|454
1661486700000|2022-08-26 04:05:00|41336.7|41230.9|41320.3|41241.7|41347.3|41248.1|41310.6|41225.7|360
1661487000000|2022-08-26 04:10:00|41318.6|41244|41328.2|41236.6|41348.5|41262.2|41297.7|41225|651
1661487300000|2022-08-26 04:15:00|41328.9|41236.9|41331.3|41238.8|41346.3|41251|41300.2|41222.9|694
1661487600000|2022-08-26 04:20:00|41325.5|41241.7|41338.1|41246.8|41358.7|41261.1|41320.7|41226.2|562
1661487900000|2022-08-26 04:25:00|41339.2|41247.8|41329.5|41240.8|41349.8|41254.5|41314.3|41226.6|564
1661488200000|2022-08-26 04:30:00|41330|41240.6|41335.6|41234|41348.5|41248.2|41310.1|41227|550
1661488500000|2022-08-26 04:35:00|41331.1|41236.6|41327.2|41241.7|41349.1|41257|41304.8|41225.1|357
1661488800000|2022-08-26 04:40:00|41325|41241.4|41338.7|41246.5|41350.5|41251.4|41317.5|41229.8|438
1661489100000|2022-08-26 04:45:00|41337.9|41247.2|41336.9|41250.9|41358|41266|41316|41234.9|492
1661489400000|2022-08-26 04:50:00|41345|41245.5|41349.3|41262.6|41367.2|41272.6|41323|41237.4|562
1661489700000|2022-08-26 04:55:00|41349.5|41262.3|41413.5|41293.5|41414.7|41312.8|41318.6|41245.4|674
1661490000000|2022-08-26 05:00:00|41409.9|41296.2|41389|41302.4|41418|41319.6|41366.9|41284.4|676
1661490300000|2022-08-26 05:05:00|41389.7|41302.1|41400.6|41309.1|41411.6|41332.7|41352.7|41290.4|463
1661490600000|2022-08-26 05:10:00|41403.3|41307.6|41398.6|41311.8|41416.3|41333.4|41379.6|41292.3|642
1661490900000|2022-08-26 05:15:00|41402.4|41307.6|41393.2|41310.1|41414.2|41338.7|41358.7|41288.4|551
1661491200000|2022-08-26 05:20:00|41406.5|41296|41397.9|41311.9|41412.4|41325.3|41375.3|41289.5|462
1661491500000|2022-08-26 05:25:00|41398.1|41312.3|41394.3|41308.3|41416|41329.4|41375.1|41289.1|394
1661491800000|2022-08-26 05:30:00|41395|41308|41391|41310.4|41411.2|41337.1|41357.1|41285.3|502
1661492100000|2022-08-26 05:35:00|41391.1|41310.5|41433.6|41333.3|41438.3|41363|41383|41293|538
1661492400000|2022-08-26 05:40:00|41433.2|41333|41428.7|41308.7|41452|41349.8|41412.4|41304.5|776
1661492700000|2022-08-26 05:45:00|41422.1|41325.8|41425.2|41326.8|41444.3|41347.7|41412|41302.9|720
1661493000000|2022-08-26 05:50:00|41425.4|41325.2|41419.8|41317.2|41436.2|41347.5|41405|41305.2|677
1661493300000|2022-08-26 05:55:00|41419.7|41316.8|41417.9|41329|41445.5|41354.5|41374.5|41302.1|695
1661493600000|2022-08-26 06:00:00|41425.6|41321.9|41320.3|41202|41432.8|41329.7|41242.7|41177.6|890
1661493900000|2022-08-26 06:05:00|41320.5|41200.5|41310.7|41200.2|41324.5|41220.5|41296.7|41192|829
1661494200000|2022-08-26 06:10:00|41309.8|41200.9|41318.5|41198.5|41325.9|41238.8|41290.8|41188.7|729
1661494500000|2022-08-26 06:15:00|41318.6|41198.6|41319|41214.1|41332|41246.9|41300.7|41191.9|686
1661494800000|2022-08-26 06:20:00|41320.3|41225.5|41342.8|41232.5|41354.1|41255.6|41302.8|41205.4|715
1661495100000|2022-08-26 06:25:00|41342.9|41232.7|41356.9|41280.7|41379.3|41313.5|41309.3|41232.1|686
1661495400000|2022-08-26 06:30:00|41356.4|41280.8|41370.2|41320.2|41387.7|41321.2|41317.8|41277.9|735
1661495700000|2022-08-26 06:35:00|41369.1|41319.1|41369.7|41319.7|41389.3|41341.2|41352|41307.5|672
1661496000000|2022-08-26 06:40:00|41370.3|41320.3|41337.1|41287.1|41407|41358.5|41321.8|41276|788
1661496300000|2022-08-26 06:45:00|41340.8|41290.8|41311.3|41291.3|41360.6|41316.9|41286.8|41260.3|777
1661496600000|2022-08-26 06:50:00|41311.4|41291.4|41433.7|41413.7|41442.8|41422.8|41311.3|41291.3|840
1661496900000|2022-08-26 06:55:00|41432.9|41412.9|41446|41396|41474.2|41427|41430.3|41386.2|715
1661497200000|2022-08-26 07:00:00|41449.5|41399.5|41428.8|41408.8|41450.6|41424.8|41399.7|41379.7|880
1661497500000|2022-08-26 07:05:00|41429.5|41409.5|41381.6|41361.6|41429.5|41409.5|41370.8|41334|790
1661497800000|2022-08-26 07:10:00|41381.5|41361.5|41334.4|41314.4|41397|41363.7|41334.4|41314.4|775
1661498100000|2022-08-26 07:15:00|41334.8|41314.8|41354.6|41334.6|41362.4|41342.4|41334.8|41314.8|788
1661498400000|2022-08-26 07:20:00|41352.4|41332.4|41299.2|41279.2|41356.7|41336.7|41298.1|41278.1|773
1661498700000|2022-08-26 07:25:00|41299.7|41279.7|41259.1|41239.1|41300.7|41280.7|41245.9|41225.9|973
1661499000000|2022-08-26 07:30:00|41258.1|41238.1|41209.8|41189.8|41269.3|41249.3|41196.9|41176.9|843
1661499300000|2022-08-26 07:35:00|41206|41186|41230.3|41210.3|41237.2|41217.2|41199.1|41179.1|781
1661499600000|2022-08-26 07:40:00|41230.5|41210.5|41231.8|41211.8|41277|41238.4|41220.8|41182.7|853
1661499900000|2022-08-26 07:45:00|41232.9|41212.9|41210.1|41190.1|41235.1|41215.1|41209|41189|759
1661500200000|2022-08-26 07:50:00|41210.5|41190.5|41202.3|41182.3|41218.8|41198.8|41201.3|41181.3|682
1661500500000|2022-08-26 07:55:00|41200.5|41180.5|41184.4|41164.4|41212|41192|41181.8|41161.8|772
1661500800000|2022-08-26 08:00:00|41184.1|41164.1|41149.1|41129.1|41195.5|41175.5|41136.5|41116.5|920
1661501100000|2022-08-26 08:05:00|41148.4|41128.4|41112.7|41092.7|41154.8|41134.8|41110.4|41090.4|722
1661501400000|2022-08-26 08:10:00|41113.1|41093.1|41014.1|40994.1|41119.8|41099.8|41012.6|40992.6|844
1661501700000|2022-08-26 08:15:00|41013.6|40993.6|41014.8|40994.8|41040.2|40998.4|40984.5|40964|806
1661502000000|2022-08-26 08:20:00|41014.5|40994.5|41028.5|41008.5|41031.3|41011.3|41005.1|40985.1|705
1661502300000|2022-08-26 08:25:00|41027.9|41007.9|41013.8|40993.8|41047.2|41027.2|41010.7|40990.7|779
1661502600000|2022-08-26 08:30:00|41017.4|40997.4|40961.6|40941.6|41025.1|41005.1|40960.6|40940.6|743
1661502900000|2022-08-26 08:35:00|40961.5|40941.5|41000|40980|41012|40992|40959.9|40939.9|820
1661503200000|2022-08-26 08:40:00|41000.2|40980.2|40973.3|40953.3|41005.5|40985.5|40970.4|40950.4|688
1661503500000|2022-08-26 08:45:00|40972.2|40952.2|40958.9|40938.9|40979|40959|40951.1|40931.1|712
1661503800000|2022-08-26 08:50:00|40957.5|40937.5|40938|40918|40958.2|40938.2|40934.5|40914.5|753
1661504100000|2022-08-26 08:55:00|40937.8|40917.8|40950.9|40930.9|40961|40941|40930.5|40910.5|736
1661504400000|2022-08-26 09:00:00|40950.4|40930.4|40970.4|40950.4|40974|40954|40926.5|40906.5|787
1661504700000|2022-08-26 09:05:00|40968.1|40948.1|40953.5|40933.5|40982.1|40962.1|40951.2|40931.2|784
1661505000000|2022-08-26 09:10:00|40952.1|40932.1|41003.5|40983.5|41007.2|40987.2|40950.1|40930.1|763
1661505300000|2022-08-26 09:15:00|41003.9|40983.9|41091.8|41041.8|41108.6|41071.6|40999.3|40979.3|732
1661505600000|2022-08-26 09:20:00|41091.4|41041.4|41039.9|41019.9|41099.5|41078.9|41037.8|41017.8|697
1661505900000|2022-08-26 09:25:00|41039.4|41019.4|41007.4|40987.4|41065.5|41023.8|41007.4|40979.8|761
1661506200000|2022-08-26 09:30:00|41006.7|40986.7|41006.9|40986.9|41044.8|41001.8|40994.4|40955.7|736
1661506500000|2022-08-26 09:35:00|41007|40987|41008.7|40988.7|41011|40991|40987.3|40944.1|638
1661506800000|2022-08-26 09:40:00|41010.7|40990.7|40950.7|40930.7|41020|40991.3|40950.2|40930.2|735
1661507100000|2022-08-26 09:45:00|40950.3|40930.3|40937.6|40917.6|40960.2|40940.2|40925.2|40905.2|676
1661507400000|2022-08-26 09:50:00|40938|40918|40956|40936|40969.3|40949.3|40936.4|40916.4|574
1661507700000|2022-08-26 09:55:00|40956.7|40936.7|40959.4|40939.4|40961.6|40941.6|40944|40924|531
1661508000000|2022-08-26 10:00:00|40960|40940|40957.6|40937.6|40973|40953|40956.3|40936.3|642
1661508300000|2022-08-26 10:05:00|40958.3|40938.3|40989.1|40969.1|40991.4|40971.4|40957.3|40937.3|464
1661508600000|2022-08-26 10:10:00|40991.6|40971.6|41014.1|40994.1|41030.2|41004.7|40987.3|40967.3|624
1661508900000|2022-08-26 10:15:00|41014.7|40994.7|40920.5|40900.5|41033.3|40994.7|40920.1|40900.1|815
1661509200000|2022-08-26 10:20:00|40920.3|40900.3|40902.9|40882.9|40930.8|40904.9|40901.1|40879.6|718
1661509500000|2022-08-26 10:25:00|40902.5|40882.5|40924.2|40904.2|40929|40909|40892.7|40872.7|646
1661509800000|2022-08-26 10:30:00|40923.2|40903.2|40923.7|40903.7|40931.4|40911.4|40906.2|40886.2|599
1661510100000|2022-08-26 10:35:00|40923.3|40903.3|40935.5|40915.5|40937.5|40917.5|40910.4|40890.4|722
1661510400000|2022-08-26 10:40:00|40935.7|40915.7|40905.5|40885.5|40943.9|40923.9|40899.7|40879.7|772
1661510700000|2022-08-26 10:45:00|40904.4|40884.4|40919.5|40899.5|40933.3|40913.3|40902.8|40882.8|687
1661511000000|2022-08-26 10:50:00|40919.7|40899.7|40933|40913|40933.6|40913.6|40914.5|40894.5|726
1661511300000|2022-08-26 10:55:00|40932.1|40912.1|40924.6|40904.6|40944.5|40924.5|40923.4|40903.4|624
1661511600000|2022-08-26 11:00:00|40924.8|40904.8|41020.5|41000.5|41021.4|41001.4|40924.8|40904.8|749
1661511900000|2022-08-26 11:05:00|41019.8|40999.8|41042.2|41022.2|41077.6|41035.6|41016.8|40993.6|715
1661512200000|2022-08-26 11:10:00|41043|41023|41019.6|40999.6|41070|41028.5|41006.2|40975|674
1661512500000|2022-08-26 11:15:00|41019.1|40999.1|41021.8|41001.8|41046.2|41013.7|41009.6|40957.6|639
1661512800000|2022-08-26 11:20:00|41020|41000|40983.3|40963.3|41042.8|41000|40974.8|40917.8|723
1661513100000|2022-08-26 11:25:00|40983.5|40963.5|41030.8|41010.8|41040.5|41020.5|40982.4|40934.5|695
1661513400000|2022-08-26 11:30:00|41030.9|41010.9|41053.1|41033.1|41074|41036|41024.5|41004.5|655
1661513700000|2022-08-26 11:35:00|41052.8|41032.8|41075.4|41055.4|41082|41059.5|41046.5|41018|686
1661514000000|2022-08-26 11:40:00|41074.8|41054.8|41076.2|41056.2|41090.4|41070.4|41067.3|41047.3|634
1661514300000|2022-08-26 11:45:00|41076.3|41056.3|41091.8|41071.8|41099.9|41079.9|41075.5|41055.5|667
1661514600000|2022-08-26 11:50:00|41092|41072|41081.3|41061.3|41104.4|41084.4|41079.4|41059.4|709
1661514900000|2022-08-26 11:55:00|41080.8|41060.8|41055.3|41035.3|41090.1|41070.1|41052.8|41032.8|873
1661515200000|2022-08-26 12:00:00|41055.8|41035.8|41087|41067|41092.3|41071.2|40996.2|40976.2|912
1661515500000|2022-08-26 12:05:00|41087.3|41067.3|41079|41059|41096.2|41070.8|41057.4|41027.8|775
1661515800000|2022-08-26 12:10:00|41078.3|41058.3|41033.6|41013.6|41096|41061.7|41026.9|41006.9|837
1661516100000|2022-08-26 12:15:00|41033.3|41013.3|41039.2|41019.2|41044.7|41024.7|41021.4|41001.4|766
1661516400000|2022-08-26 12:20:00|41038.6|41018.6|41032|41012|41053.8|41033.8|41030|41010|757
1661516700000|2022-08-26 12:25:00|41031.3|41011.3|41120.4|41019.7|41124.5|41060.1|41022|41002|807
1661517000000|2022-08-26 12:30:00|41122.2|41024.5|41014|40994|41129.2|41026.5|40979.4|40946.1|1151
1661517300000|2022-08-26 12:35:00|41014.1|40994.1|40969.6|40949.6|41038.5|41018.5|40942.5|40922.5|1075
1661517600000|2022-08-26 12:40:00|40969.4|40949.4|41010.5|40990.5|41039.9|41019.9|40966.2|40946.2|1063
1661517900000|2022-08-26 12:45:00|41007.4|40987.4|40993.2|40973.2|41036|41016|40988.8|40968.8|1001
1661518200000|2022-08-26 12:50:00|40991.4|40971.4|41081.6|41061.6|41090|41070|40985.4|40965.4|1018
1661518500000|2022-08-26 12:55:00|41082.2|41062.2|41072.2|41052.2|41120|41095.3|41053.3|41033.3|1068
1661518800000|2022-08-26 13:00:00|41071.8|41051.8|41095.1|41075.1|41106.1|41083.8|41044.6|41024.6|1048
1661519100000|2022-08-26 13:05:00|41095.8|41075.8|41087.5|41067.5|41102.6|41082.6|41060.5|41040.5|993
1661519400000|2022-08-26 13:10:00|41087.9|41067.9|41111.1|41091.1|41127.7|41094.5|41072|41027.2|1042
1661519700000|2022-08-26 13:15:00|41112.4|41092.4|41141.4|41121.4|41194.4|41157.2|41106.7|41059.7|1017
1661520000000|2022-08-26 13:20:00|41140.6|41120.6|41118.3|41098.3|41184.2|41164.2|41100.2|41070.4|1037
1661520300000|2022-08-26 13:25:00|41114.1|41094.1|41023.8|40926.8|41177.9|41100.1|40956.7|40881.6|1128
1661520600000|2022-08-26 13:30:00|41013.7|40931.5|40963.6|40913.6|41026.2|40968.9|40913|40866.6|1104
1661520900000|2022-08-26 13:35:00|40963.4|40913.4|40976.8|40956.8|41063.7|41020.4|40963.3|40913.3|1082
1661521200000|2022-08-26 13:40:00|40977.2|40957.2|40979.8|40929.8|40998.1|40959.5|40942.3|40895|1021
1661521500000|2022-08-26 13:45:00|40981.5|40931.5|40946.8|40896.8|40998.6|40954.4|40906.8|40859.7|1021
1661521800000|2022-08-26 13:50:00|40957.3|40888.8|40953.7|40888.9|40965.6|40920.5|40911|40873.1|1071
1661522100000|2022-08-26 13:55:00|40952.4|40888.2|40958|40879.8|40973|40916.1|40919.5|40871.8|990
1661522400000|2022-08-26 14:00:00|40962.3|40878.5|41160.6|41083.2|41226.7|41126.7|40956.7|40860.9|1169
1661522700000|2022-08-26 14:05:00|41161.2|41083.5|40907.6|40827|41185.8|41129|40907.1|40825.9|1179
1661523000000|2022-08-26 14:10:00|40911.3|40830.3|40938.5|40857.2|40946.4|40871.9|40869.8|40796.8|1152
1661523300000|2022-08-26 14:15:00|40941.9|40858|40980.9|40914.8|40997.1|40937.3|40910|40841.1|1177
1661523600000|2022-08-26 14:20:00|40979.8|40913.7|41030.7|40951.2|41066.3|40991.2|40974.2|40907.1|1173
1661523900000|2022-08-26 14:25:00|41031|40950.8|41104.9|41041.5|41153.8|41067|41025.1|40942.2|1180
1661524200000|2022-08-26 14:30:00|41105.1|41040.3|41071|41051|41128.6|41085.5|41060|41029.9|1103
1661524500000|2022-08-26 14:35:00|41070|41050|41120.1|41100.1|41132.4|41102.2|41034.1|41014.1|1116
1661524800000|2022-08-26 14:40:00|41119.7|41099.7|41162.6|41142.6|41164.3|41144.3|41108.4|41088.4|1105
1661525100000|2022-08-26 14:45:00|41163|41143|41148.7|41128.7|41188.2|41168.2|41133.3|41113.3|1111
1661525400000|2022-08-26 14:50:00|41148|41128|41215.8|41195.8|41283.6|41249.2|41148|41128|1083
1661525700000|2022-08-26 14:55:00|41215.4|41195.4|41209.7|41189.7|41241.7|41221.7|41194.4|41174.4|1097
1661526000000|2022-08-26 15:00:00|41211.5|41191.5|41221.8|41201.8|41230.9|41210.9|41177.8|41149.8|1051
1661526300000|2022-08-26 15:05:00|41222|41202|41288.4|41268.4|41326|41289.3|41212|41192|983
1661526600000|2022-08-26 15:10:00|41289|41269|41316.5|41243|41376.8|41327.6|41286.8|41224.7|1102
1661526900000|2022-08-26 15:15:00|41313.7|41250.7|41312.1|41262.1|41360.1|41314.7|41285.4|41232.8|1099
1661527200000|2022-08-26 15:20:00|41318.5|41255.6|41321.6|41256.3|41372.9|41320.3|41295.8|41247|1093
1661527500000|2022-08-26 15:25:00|41323.8|41256|41245.8|41195.8|41327.5|41274.5|41235.4|41181.2|987
1661527800000|2022-08-26 15:30:00|41245.3|41195.3|41294.2|41212.1|41309.9|41229.5|41241|41167.8|1028
1661528100000|2022-08-26 15:35:00|41296.4|41210.9|41273.6|41197.8|41308|41228.2|41254|41191.6|955
1661528400000|2022-08-26 15:40:00|41273.7|41198.3|41275.3|41202.6|41283.7|41210.9|41233.7|41168.5|928
1661528700000|2022-08-26 15:45:00|41278|41205.9|41233|41147.3|41284.5|41211.2|41223.2|41138.6|945
1661529000000|2022-08-26 15:50:00|41227.2|41147.2|41186.3|41109.3|41227.2|41161.6|41146.8|41091|969
1661529300000|2022-08-26 15:55:00|41187.5|41108.3|41228.5|41208.5|41254.8|41221.2|41166.2|41101|1005
1661529600000|2022-08-26 16:00:00|41228.7|41208.7|41243|41223|41259.7|41239.7|41218.1|41182.9|950
1661529900000|2022-08-26 16:05:00|41242.8|41222.8|41251.1|41178.9|41277.1|41229.7|41230.4|41174.8|921
1661530200000|2022-08-26 16:10:00|41250.9|41179.6|41211.6|41161.6|41251.4|41203.5|41205.9|41141.7|967
1661530500000|2022-08-26 16:15:00|41211.9|41161.9|41256.1|41206.1|41258.5|41208.5|41190.5|41157|847
1661530800000|2022-08-26 16:20:00|41255.4|41205.4|41228|41208|41259.8|41228.7|41213.6|41191.4|883
1661531100000|2022-08-26 16:25:00|41228.1|41208.1|41245.6|41225.6|41245.7|41225.7|41215.8|41195.8|890
1661531400000|2022-08-26 16:30:00|41243.8|41223.8|41233.2|41213.2|41262.8|41242.8|41215.6|41195.6|881
1661531700000|2022-08-26 16:35:00|41234.3|41214.3|41248.8|41228.8|41258.1|41238.1|41231.7|41211.7|819
1661532000000|2022-08-26 16:40:00|41247.8|41227.8|41288|41268|41293|41273|41247.8|41227.8|824
1661532300000|2022-08-26 16:45:00|41288.9|41268.9|41268|41248|41292|41272|41252|41232|748
1661532600000|2022-08-26 16:50:00|41266.5|41246.5|41275.6|41255.6|41286.8|41266.8|41266.3|41246.3|811
1661532900000|2022-08-26 16:55:00|41275.7|41255.7|41253.7|41233.7|41279|41259|41244.7|41224.7|801
1661533200000|2022-08-26 17:00:00|41253.5|41233.5|41257.4|41237.4|41268|41248|41232.8|41212.8|800
1661533500000|2022-08-26 17:05:00|41258|41238|41269.7|41249.7|41270.9|41250.9|41249.6|41229.6|717
1661533800000|2022-08-26 17:10:00|41270.4|41250.4|41303.3|41253.3|41305.2|41273.4|41262.9|41242.9|829
1661534100000|2022-08-26 17:15:00|41303.7|41253.7|41313.2|41293.2|41329|41294|41266.8|41231|776
1661534400000|2022-08-26 17:20:00|41313.9|41293.9|41336.6|41258.9|41348|41298.1|41303.1|41246.4|738
1661534700000|2022-08-26 17:25:00|41336.1|41259.2|41339.5|41265.1|41351.8|41286.6|41322.2|41252.9|761
1661535000000|2022-08-26 17:30:00|41337.7|41264|41338.8|41263.9|41346.7|41276.3|41316.3|41253.8|657
1661535300000|2022-08-26 17:35:00|41338.4|41264|41351.2|41287.2|41356.6|41295|41323.9|41251.8|615
1661535600000|2022-08-26 17:40:00|41344.4|41294.4|41337.3|41261.6|41362.3|41294.4|41337.3|41261.6|615
1661535900000|2022-08-26 17:45:00|41337.8|41261.9|41328.9|41253.1|41343.8|41268.8|41310.4|41249|680
1661536200000|2022-08-26 17:50:00|41329.4|41252.8|41325.9|41275.9|41343|41277.6|41308.2|41234.7|647
1661536500000|2022-08-26 17:55:00|41325.7|41275.7|41320.2|41247.2|41346|41292.5|41300.5|41245|576
1661536800000|2022-08-26 18:00:00|41320.3|41247.8|41314.7|41236.9|41327.1|41256.1|41296|41225|526
1661537100000|2022-08-26 18:05:00|41313.8|41238.5|41333.4|41283.4|41341.3|41292.8|41292.9|41235.8|434
1661537400000|2022-08-26 18:10:00|41332.6|41282.6|41311.5|41235.9|41340.5|41294.5|41292.1|41229.3|613
1661537700000|2022-08-26 18:15:00|41312|41235.4|41351.1|41273.6|41366.7|41285.9|41303.7|41234.1|641
1661538000000|2022-08-26 18:20:00|41353.6|41273.4|41334.3|41260.8|41353.6|41277.2|41296.4|41244.1|646
1661538300000|2022-08-26 18:25:00|41333.8|41262|41324.2|41251.8|41349.8|41282.9|41312.2|41250|506
1661538600000|2022-08-26 18:30:00|41328|41251.6|41337.4|41254.5|41345.8|41265|41314.2|41251.3|472
1661538900000|2022-08-26 18:35:00|41337.6|41254.6|41321.7|41237.6|41342.5|41255.6|41308.7|41233|567
1661539200000|2022-08-26 18:40:00|41321.4|41236.9|41290.9|41218.6|41321.4|41236.9|41261.5|41199.2|566
1661539500000|2022-08-26 18:45:00|41291|41220.8|41306.5|41223.8|41315.5|41236.6|41274.4|41209.1|605
1661539800000|2022-08-26 18:50:00|41307.9|41224.2|41311.3|41238.4|41327.3|41249.8|41293.2|41222.1|594
1661540100000|2022-08-26 18:55:00|41311|41238.7|41330.6|41251.7|41332.3|41255.2|41302.7|41227.7|658
1661540400000|2022-08-26 19:00:00|41329.1|41252.3|41330.1|41252.9|41334.6|41262.2|41301.7|41232.9|712
1661540700000|2022-08-26 19:05:00|41329.2|41253.5|41346.6|41264.9|41373.2|41286.8|41324|41248.9|617
1661541000000|2022-08-26 19:10:00|41345.5|41265|41329.5|41253.4|41365.2|41298.3|41322.7|41251|704
1661541300000|2022-08-26 19:15:00|41330.8|41253.8|41333.2|41255.8|41350.8|41280|41318.7|41242.5|650
1661541600000|2022-08-26 19:20:00|41332.8|41256.7|41336.6|41251.9|41367|41265.9|41321.9|41247|678
1661541900000|2022-08-26 19:25:00|41337.2|41252.2|41336.4|41258.8|41349.8|41266|41318.3|41243.8|600
1661542200000|2022-08-26 19:30:00|41336.8|41257.3|41338.2|41242.8|41348|41257.3|41315|41232.8|734
1661542500000|2022-08-26 19:35:00|41338.3|41243.2|41328.2|41235.1|41349.8|41251.6|41318.3|41227.6|663
1661542800000|2022-08-26 19:40:00|41329.7|41235.5|41334.2|41238|41341.5|41247|41303.9|41230.1|555
1661543100000|2022-08-26 19:45:00|41337.5|41236.4|41315.1|41234.1|41346.1|41250.1|41302.9|41230.5|639
1661543400000|2022-08-26 19:50:00|41317.8|41234.4|41328.2|41216|41343|41238.8|41298.9|41209.8|686
1661543700000|2022-08-26 19:55:00|41328.6|41215.5|41314.7|41212|41329.5|41215.9|41290.4|41203|714
1661544000000|2022-08-26 20:00:00|41307|41208.2|41290.5|41225.4|41322.4|41245.2|41287.3|41201.3|649
1661544300000|2022-08-26 20:05:00|41291|41226.6|41292.1|41225.5|41326|41256.8|41276.8|41216.3|366
1661544600000|2022-08-26 20:10:00|41292.3|41223.9|41297.7|41224.6|41312|41235.4|41271|41215.7|411
1661544900000|2022-08-26 20:15:00|41298.2|41224.9|41300.5|41230.6|41313.9|41265|41270.7|41220.5|437
1661545200000|2022-08-26 20:20:00|41300.8|41227.9|41281.3|41212.9|41310.6|41239.9|41274.2|41207.8|423
1661545500000|2022-08-26 20:25:00|41279.4|41215.7|41285.6|41206.2|41303.3|41249.1|41259.5|41200.4|439
1661545800000|2022-08-26 20:30:00|41275.8|41207.3|41297.5|41206.5|41304|41214.6|41270.2|41194.5|347
1661546100000|2022-08-26 20:35:00|41297.2|41206.8|41332.5|41231|41339|41250.5|41282.5|41200.3|360
1661546400000|2022-08-26 20:40:00|41332.4|41231.1|41344.2|41248.6|41362.9|41260.4|41298.9|41211.3|411
1661546700000|2022-08-26 20:45:00|41350.6|41239.8|41378.3|41258.3|41383.9|41263.9|41328.4|41220|350
1661547000000|2022-08-26 20:50:00|41380.9|41260.9|41353.4|41243.2|41388|41268|41331|41211|264
1661547300000|2022-08-26 20:55:00|41365.9|41245.9|41355.5|41235.5|41405|41285|41355.5|41235.5|385
1661716800000|2022-08-28 20:00:00|41399.5|41259.5|41399.5|41259.5|41399.5|41259.5|41399.5|41259.5|1
1661720400000|2022-08-28 21:00:00|41341.9|41234.1|41341.2|41256.8|41382.5|41272.9|41303.6|41182.6|100
1661720700000|2022-08-28 21:05:00|41350.5|41223.5|41411.4|41291.4|41502|41382|41324.3|41208.5|97
1661721000000|2022-08-28 21:10:00|41338.6|41247.3|41304.3|41184.3|41478|41358|41284.3|41164.3|59
1661722200000|2022-08-28 21:30:00|41344.6|41224.6|41348.3|41228.3|41383|41263|41344.6|41224.6|92
1661722500000|2022-08-28 21:35:00|41374.8|41254.8|41377|41257|41416.4|41296.4|41345.1|41225.1|46
1661722800000|2022-08-28 21:40:00|41377.1|41257.1|41328.2|41208.2|41378.6|41258.6|41328.1|41208.1|119
1661723100000|2022-08-28 21:45:00|41328.1|41208.1|41340.8|41220.8|41357.9|41237.9|41325.4|41205.4|51
1661723400000|2022-08-28 21:50:00|41332.1|41212.1|41360.2|41240.2|41368.2|41248.2|41332.1|41212.1|22
1661723700000|2022-08-28 21:55:00|41353.3|41233.3|41357|41237|41422.2|41302.2|41343.7|41223.7|76
1661724000000|2022-08-28 22:00:00|41362.4|41242.4|41362.4|41242.4|41362.4|41242.4|41362.4|41242.4|1
1661724600000|2022-08-28 22:10:00|41363.3|41243.3|41369|41249|41369|41249|41363.3|41243.3|3
1661724900000|2022-08-28 22:15:00|41370.7|41250.7|41374.7|41254.7|41377.1|41257.1|41367.5|41247.5|55
1661725200000|2022-08-28 22:20:00|41371.8|41251.8|41382.5|41262.5|41388.5|41268.5|41371.8|41251.8|50
1661725500000|2022-08-28 22:25:00|41380.7|41260.7|41374.9|41254.9|41383|41263|41356.1|41236.1|32
1661725800000|2022-08-28 22:30:00|41376.3|41256.3|41366.8|41246.8|41386.2|41266.2|41361.9|41241.9|30
1661726100000|2022-08-28 22:35:00|41372.6|41252.6|41380.2|41260.2|41389.3|41269.3|41360.6|41240.6|61
1661726400000|2022-08-28 22:40:00|41386.7|41266.7|41383.1|41263.1|41391.3|41271.3|41371.5|41251.5|59
1661726700000|2022-08-28 22:45:00|41383.8|41263.8|41385.6|41265.6|41386.7|41266.7|41373.8|41253.8|146
1661727000000|2022-08-28 22:50:00|41380|41260|41376|41256|41394.7|41274.7|41367.5|41247.5|131
1661727300000|2022-08-28 22:55:00|41388.1|41268.1|41395.5|41275.5|41405.6|41285.6|41377.6|41257.6|153
1661727600000|2022-08-28 23:00:00|41403.3|41283.3|41390.7|41270.7|41422.2|41302.2|41374.7|41254.7|562
1661727900000|2022-08-28 23:05:00|41420|41300|41420|41300|41420|41300|41420|41300|1
1661728200000|2022-08-28 23:10:00|41403.9|41283.9|41399.9|41279.9|41458.4|41338.4|41365.9|41245.9|465
1661728500000|2022-08-28 23:15:00|41417.3|41297.3|41396.7|41276.7|41418.7|41298.7|41390|41270|10
1661728800000|2022-08-28 23:20:00|41432.6|41312.6|41425.4|41305.4|41459.6|41339.6|41413.2|41293.2|204
1661729100000|2022-08-28 23:25:00|41406.9|41286.9|41429|41309|41492|41372|41406.9|41286.9|177
1661729400000|2022-08-28 23:30:00|41429.9|41309.9|41446.6|41326.6|41467|41347|41426.1|41306.1|490
1661729700000|2022-08-28 23:35:00|41451|41331|41458.6|41338.6|41485|41365|41428.4|41308.4|746
1661730000000|2022-08-28 23:40:00|41454|41334|41441.9|41321.9|41463.3|41343.3|41424.1|41304.1|744
1661730300000|2022-08-28 23:45:00|41442.7|41322.7|41451.1|41331.1|41475.9|41355.9|41426.4|41306.4|695
1661730600000|2022-08-28 23:50:00|41449.1|41329.1|41454.5|41334.5|41469.8|41349.8|41424.3|41304.3|653
1661730900000|2022-08-28 23:55:00|41452.4|41332.4|41463.2|41343.2|41486|41366|41415.5|41295.5|639
1661731200000|2022-08-29 00:00:00|41462.9|41342.9|41435.8|41323.5|41496.1|41383.3|41396.5|41276.5|961
1661731500000|2022-08-29 00:05:00|41438.8|41318.8|41377.5|41257.5|41438.8|41321.9|41364.2|41244.2|865
1661731800000|2022-08-29 00:10:00|41375.9|41255.9|41413.5|41293.5|41419.2|41302.3|41348.6|41230|827
1661732100000|2022-08-29 00:15:00|41412|41292|41387.7|41286|41417.5|41313.5|41343.2|41238.2|834
1661732400000|2022-08-29 00:20:00|41386|41286.2|41387.6|41316.5|41413.6|41338.4|41340.1|41270.6|706
1661732700000|2022-08-29 00:25:00|41392.7|41315|41464.8|41374.1|41476.3|41389.3|41369.1|41305.6|676
1661733000000|2022-08-29 00:30:00|41465.2|41375.4|41529|41411.2|41533.6|41418.1|41465.2|41353.3|885
1661733300000|2022-08-29 00:35:00|41526|41414.2|41553.8|41456.1|41577.3|41457.3|41505.7|41393.4|810
1661733600000|2022-08-29 00:40:00|41558.2|41456.7|41557.3|41437.3|41596.1|41489.2|41546.1|41433.3|822
1661733900000|2022-08-29 00:45:00|41559.3|41439.3|41602.4|41482.4|41611|41503.2|41545.7|41425.7|884
1661734200000|2022-08-29 00:50:00|41603.1|41483.1|41582.4|41479.7|41603.9|41511.4|41571.4|41451.4|721
1661734500000|2022-08-29 00:55:00|41582.7|41479.3|41587.1|41484.7|41603.9|41507.1|41582.1|41463|746
1661734800000|2022-08-29 01:00:00|41586.9|41484.4|41571.2|41458.1|41601.5|41517.5|41558.5|41447.9|808
1661735100000|2022-08-29 01:05:00|41571.9|41455.9|41555.6|41454.8|41581.2|41472.9|41544.2|41432.5|808
1661735400000|2022-08-29 01:10:00|41560.4|41450.4|41569.7|41449.7|41577.6|41467|41541.6|41431.1|789
1661735700000|2022-08-29 01:15:00|41569.6|41449.6|41573.3|41457|41586.4|41479.4|41552.6|41432.9|756
1661736000000|2022-08-29 01:20:00|41572.3|41455.1|41581.6|41486.7|41598|41504.4|41557.8|41442.1|849
1661736300000|2022-08-29 01:25:00|41589.9|41469.9|41580.3|41471.2|41616.3|41521.7|41567.8|41458.9|913
1661736600000|2022-08-29 01:30:00|41579.4|41470.7|41590.8|41524.5|41634.5|41537.5|41572.5|41455.8|874
1661736900000|2022-08-29 01:35:00|41634|41514|41604|41533.1|41636.5|41557.4|41573.3|41507.5|880
1661737200000|2022-08-29 01:40:00|41610.2|41530.8|41592.5|41512.5|41620.7|41558.6|41559|41504.6|831
1661737500000|2022-08-29 01:45:00|41588.1|41512.8|41596.3|41495.1|41626.3|41549.1|41557.8|41489.8|800
1661737800000|2022-08-29 01:50:00|41592.9|41494.1|41586.1|41499.5|41614.5|41520|41570|41474.7|779
1661738100000|2022-08-29 01:55:00|41587.6|41497.1|41587.5|41495.8|41614|41516.4|41576.6|41471.7|780
1661738400000|2022-08-29 02:00:00|41587.9|41496.1|41592.9|41503.6|41609.6|41523|41563.6|41480.5|683
1661738700000|2022-08-29 02:05:00|41594.4|41501.8|41593.6|41505.2|41619|41510.6|41578.7|41486.4|691
1661739000000|2022-08-29 02:10:00|41593.8|41505.4|41587.6|41503.2|41623.5|41525.5|41568.2|41489.6|695
1661739300000|2022-08-29 02:15:00|41587.1|41501.3|41596|41493.5|41610.7|41515.7|41577|41477.9|576
1661739600000|2022-08-29 02:20:00|41608|41488|41581.2|41493.4|41613.5|41505.7|41576|41477.8|672
1661739900000|2022-08-29 02:25:00|41580.6|41493|41580.3|41490.2|41606.9|41507.2|41551|41470.3|679
1661740200000|2022-08-29 02:30:00|41579.6|41490.5|41567.8|41477.5|41609.5|41501.5|41560.5|41467.5|740
1661740500000|2022-08-29 02:35:00|41568.1|41477.8|41578.9|41489.9|41611.5|41497|41547|41460.8|703
1661740800000|2022-08-29 02:40:00|41582.6|41485.4|41604.2|41484.2|41615.6|41510.2|41570|41475|735
1661741100000|2022-08-29 02:45:00|41604.5|41484.5|41590.6|41504.5|41618.5|41520.5|41570.2|41483.3|661
1661741400000|2022-08-29 02:50:00|41588.8|41505.6|41582.6|41502.1|41603.8|41523.5|41572|41482.9|676
1661741700000|2022-08-29 02:55:00|41581|41503.6|41585|41504.6|41618|41513.6|41572.1|41481.2|599
1661742000000|2022-08-29 03:00:00|41584.7|41502.8|41588.6|41503|41619.6|41514.8|41561.5|41488.7|651
1661742300000|2022-08-29 03:05:00|41587.8|41504.5|41577|41498.5|41613.7|41514.7|41570.1|41483.9|633
1661742600000|2022-08-29 03:10:00|41573.6|41502.8|41597.2|41505.6|41608.7|41516.1|41560.3|41488.7|577
1661742900000|2022-08-29 03:15:00|41593.7|41500.7|41596.8|41513.4|41610.2|41541.7|41553|41491.9|622
1661743200000|2022-08-29 03:20:00|41595.2|41513.5|41590.8|41511.6|41626.5|41529.7|41570.2|41500.3|446
1661743500000|2022-08-29 03:25:00|41587.1|41513.3|41591.4|41520|41612|41537|41554.2|41502.4|521
1661743800000|2022-08-29 03:30:00|41589.9|41516.6|41588.2|41515.6|41621.7|41534|41552.5|41505.1|579
1661744100000|2022-08-29 03:35:00|41587.8|41515.5|41573.1|41523.1|41625|41526.3|41565.7|41493.1|523
1661744400000|2022-08-29 03:40:00|41578.9|41515.1|41594.4|41514.3|41610.6|41525.1|41570.6|41502.1|617
1661744700000|2022-08-29 03:45:00|41596.1|41514.7|41592.1|41515.2|41627|41532.1|41552.1|41504|510
1661745000000|2022-08-29 03:50:00|41587.9|41514|41585.2|41521.7|41615.8|41543.6|41559.2|41507.5|570
1661745300000|2022-08-29 03:55:00|41585|41521|41585.8|41512.5|41606|41528.2|41566.3|41458.7|622
1661745600000|2022-08-29 04:00:00|41584.7|41515.2|41587.8|41520.6|41631|41540.7|41560.5|41505.7|702
1661745900000|2022-08-29 04:05:00|41587.7|41522.1|41589.9|41516|41632|41546.1|41561.4|41509.9|537
1661746200000|2022-08-29 04:10:00|41591.9|41515.8|41596.2|41522|41620|41540.2|41557.5|41504|532
1661746500000|2022-08-29 04:15:00|41590.3|41521.7|41585.5|41535.5|41630.5|41548.4|41559.1|41502.2|637
1661746800000|2022-08-29 04:20:00|41598.3|41531.8|41610|41528.7|41640|41556.4|41566.3|41520|647
1661747100000|2022-08-29 04:25:00|41610.8|41528.3|41588.4|41538.4|41617.5|41558.4|41567.3|41526.5|594
1661747400000|2022-08-29 04:30:00|41595.9|41531.9|41595.7|41545.7|41648.5|41561.6|41565.4|41526.3|645
1661747700000|2022-08-29 04:35:00|41606.6|41538.9|41582|41562|41648.5|41568.6|41576|41515.6|694
1661748000000|2022-08-29 04:40:00|41581.7|41561.7|41563.7|41494.8|41649.5|41584.3|41547|41485.3|555
1661748300000|2022-08-29 04:45:00|41558.5|41493.4|41577.5|41487.5|41596.5|41505.6|41555.4|41469|668
1661748600000|2022-08-29 04:50:00|41577.3|41488.4|41568.2|41484.6|41606|41501|41557.9|41470.8|632
1661748900000|2022-08-29 04:55:00|41567.3|41483.6|41567.8|41485.2|41605|41491.9|41553|41461.5|639
1661749200000|2022-08-29 05:00:00|41569.5|41487.5|41570.6|41486.3|41603|41506.4|41548.4|41469.1|684
1661749500000|2022-08-29 05:05:00|41568.6|41489.2|41582.8|41501.3|41612.4|41509.9|41555.3|41479.1|665
1661749800000|2022-08-29 05:10:00|41579.1|41503.9|41579.6|41495.9|41612.5|41515.5|41556.4|41467|692
1661750100000|2022-08-29 05:15:00|41586|41490.7|41569.2|41486.9|41591.5|41498.6|41548.3|41458.8|688
1661750400000|2022-08-29 05:20:00|41568.9|41489.3|41600.8|41488.2|41604.4|41502.4|41557.1|41469.3|588
1661750700000|2022-08-29 05:25:00|41593.1|41474.6|41572.3|41489.6|41598.1|41504.2|41541.4|41456.3|770
1661751000000|2022-08-29 05:30:00|41574.3|41486.3|41574.6|41484.6|41614.5|41511.2|41548.5|41460.1|776
1661751300000|2022-08-29 05:35:00|41576.6|41486.3|41584.8|41490.6|41606.5|41508.2|41551.9|41461.5|754
1661751600000|2022-08-29 05:40:00|41586.7|41490.1|41595|41489.2|41611.5|41513.5|41558.4|41475|722
1661751900000|2022-08-29 05:45:00|41587.6|41496.2|41577.6|41500.1|41599.6|41510.8|41560.8|41464.1|708
1661752200000|2022-08-29 05:50:00|41577.1|41489.2|41579.2|41480|41598.4|41514.2|41561.9|41463.1|641
1661752500000|2022-08-29 05:55:00|41579.4|41480.1|41539.9|41489.9|41593.8|41513.5|41527.5|41451.1|845
1661752800000|2022-08-29 06:00:00|41566.8|41473.9|41559.5|41482.9|41594.4|41504|41542.1|41468.3|965
1661753100000|2022-08-29 06:05:00|41559.3|41482.8|41460.3|41385.8|41564.9|41482.8|41419.2|41332.3|959
1661753400000|2022-08-29 06:10:00|41458.3|41386.4|41583.1|41515.2|41587.3|41515.6|41444.2|41380.3|937
1661753700000|2022-08-29 06:15:00|41583|41515.1|41589.3|41524.8|41627|41547.6|41555.5|41497.9|801
1661754000000|2022-08-29 06:20:00|41590.7|41530.7|41568.9|41501.4|41607.4|41549.9|41555.1|41494.7|827
1661754300000|2022-08-29 06:25:00|41566|41501.7|41558.1|41508.1|41590.5|41536.4|41540.4|41495.8|807
1661754600000|2022-08-29 06:30:00|41558.3|41508.3|41522.1|41502.1|41558.8|41528.2|41518.3|41489.9|842
1661754900000|2022-08-29 06:35:00|41522.6|41502.6|41498.2|41478.2|41527.6|41507.6|41495.3|41475.3|731
1661755200000|2022-08-29 06:40:00|41498.6|41478.6|41500.8|41480.8|41528.1|41508.1|41496.6|41476.6|760
1661755500000|2022-08-29 06:45:00|41501.5|41481.5|41533.1|41513.1|41533.4|41513.4|41493.4|41473.4|776
1661755800000|2022-08-29 06:50:00|41532.7|41512.7|41518.1|41498.1|41535.3|41515.3|41517.9|41497.9|775
1661756100000|2022-08-29 06:55:00|41517.7|41497.7|41548.9|41528.9|41556.3|41536.3|41517.7|41497.7|698
1661756400000|2022-08-29 07:00:00|41549.6|41529.6|41481|41461|41579.7|41559.7|41478.6|41458.6|982
1661756700000|2022-08-29 07:05:00|41480.9|41460.9|41453.1|41433.1|41488.5|41468.5|41440.6|41415.9|838
1661757000000|2022-08-29 07:10:00|41452.9|41432.9|41482.1|41462.1|41488.3|41468.3|41452|41432|899
1661757300000|2022-08-29 07:15:00|41481.6|41461.6|41494.3|41474.3|41500.1|41480.1|41479.5|41459.5|833
1661757600000|2022-08-29 07:20:00|41494.6|41474.6|41458.4|41438.4|41495.7|41475.7|41456.2|41436.2|957
1661757900000|2022-08-29 07:25:00|41458.9|41438.9|41482.2|41462.2|41482.4|41462.4|41455.2|41435.2|821
1661758200000|2022-08-29 07:30:00|41481.8|41461.8|41507.5|41487.5|41524|41504|41474.4|41454.4|899
1661758500000|2022-08-29 07:35:00|41507.4|41487.4|41446.4|41426.4|41512.5|41492.5|41446.1|41426.1|838
1661758800000|2022-08-29 07:40:00|41445.9|41425.9|41444.8|41424.8|41460.2|41440.2|41427|41407|712
1661759100000|2022-08-29 07:45:00|41445.3|41425.3|41456|41436|41510.1|41490.1|41443.2|41423.2|925
1661759400000|2022-08-29 07:50:00|41455.5|41435.5|41457.4|41437.4|41482.5|41462.5|41446.9|41426.9|877
1661759700000|2022-08-29 07:55:00|41457.6|41437.6|41446|41426|41465.3|41445.3|41424.8|41404.8|831
1661760000000|2022-08-29 08:00:00|41446.9|41426.9|41471.2|41451.2|41471.9|41451.9|41444.8|41424.8|885
1661760300000|2022-08-29 08:05:00|41471.1|41451.1|41478.2|41458.2|41483|41463|41457.4|41437.4|894
1661760600000|2022-08-29 08:10:00|41478.1|41458.1|41495|41475|41512|41478.5|41464.6|41444.6|774
1661760900000|2022-08-29 08:15:00|41494.5|41474.5|41425.2|41405.2|41501.2|41481.2|41424.5|41404.5|819
1661761200000|2022-08-29 08:20:00|41425.5|41405.5|41450.5|41430.5|41488.1|41468.1|41422|41402|872
1661761500000|2022-08-29 08:25:00|41451.9|41431.9|41434.4|41414.4|41452.9|41432.9|41420.7|41400.7|777
1661761800000|2022-08-29 08:30:00|41434.2|41414.2|41441.1|41421.1|41459.9|41439.9|41426.7|41406.7|785
1661762100000|2022-08-29 08:35:00|41441.3|41421.3|41427.7|41407.7|41446|41426|41418.2|41398.2|783
1661762400000|2022-08-29 08:40:00|41428.3|41408.3|41359.3|41339.3|41438|41418|41355|41335|859
1661762700000|2022-08-29 08:45:00|41359.5|41339.5|41375.6|41355.6|41386.8|41366.8|41353.8|41333.8|800
1661763000000|2022-08-29 08:50:00|41376.2|41356.2|41375.4|41355.4|41414|41380.8|41363.9|41332.8|816
1661763300000|2022-08-29 08:55:00|41375.5|41355.5|41344|41324|41378.1|41358.1|41332.8|41312.8|793
1661763600000|2022-08-29 09:00:00|41345.5|41325.5|41324.3|41304.3|41352.7|41332.7|41308.2|41288.2|806
1661763900000|2022-08-29 09:05:00|41325.1|41305.1|41330|41310|41336.9|41316.9|41314.6|41294.6|720
1661764200000|2022-08-29 09:10:00|41331.3|41311.3|41261.6|41241.6|41331.3|41311.3|41256.3|41236.3|830
1661764500000|2022-08-29 09:15:00|41260.9|41240.9|41230.8|41210.8|41286.9|41266.9|41222.4|41191.9|827
1661764800000|2022-08-29 09:20:00|41231|41211|41192.7|41172.7|41231|41211|41181.3|41161.3|770
1661765100000|2022-08-29 09:25:00|41192.8|41172.8|41176.9|41156.9|41213.4|41193.4|41173.5|41153.5|819
1661765400000|2022-08-29 09:30:00|41176.3|41156.3|41190|41170|41198.1|41178.1|41139.4|41119.4|757
1661765700000|2022-08-29 09:35:00|41190.1|41170.1|41172.1|41152.1|41193|41173|41156.3|41136.3|740
1661766000000|2022-08-29 09:40:00|41172.5|41152.5|41183.8|41163.8|41195.1|41164.6|41131.5|41111.5|740
1661766300000|2022-08-29 09:45:00|41186|41166|41162.5|41142.5|41196.8|41176.8|41144.1|41124.1|773
1661766600000|2022-08-29 09:50:00|41162.6|41142.6|41168.4|41148.4|41180.2|41160.2|41142.2|41122.2|683
1661766900000|2022-08-29 09:55:00|41171.6|41151.6|41155.2|41135.2|41174.3|41154.3|41118|41098|858
1661767200000|2022-08-29 10:00:00|41155.3|41135.3|41121.5|41101.5|41177.1|41157.1|41109.8|41089.8|888
1661767500000|2022-08-29 10:05:00|41117.3|41097.3|41135.1|41115.1|41152.4|41132.4|41114.7|41094.7|774
1661767800000|2022-08-29 10:10:00|41134.1|41114.1|41118.4|41098.4|41143.3|41123.3|41116.2|41096.2|833
1661768100000|2022-08-29 10:15:00|41114.3|41094.3|41119.9|41099.9|41134.3|41114.3|41113.1|41093.1|820
1661768400000|2022-08-29 10:20:00|41120.5|41100.5|41073.8|41053.8|41125.6|41105.6|41073.5|41053.5|878
1661768700000|2022-08-29 10:25:00|41076|41056|41057.6|41037.6|41109.1|41089.1|41054.5|41034.5|856
1661769000000|2022-08-29 10:30:00|41056.1|41036.1|41022.5|41002.5|41059.4|41039.4|41005.6|40985.6|863
1661769300000|2022-08-29 10:35:00|41023.4|41003.4|41011.5|40991.5|41034.6|41014.6|41010.5|40990.5|766
1661769600000|2022-08-29 10:40:00|41010.6|40990.6|40986.9|40966.9|41011.9|40991.9|40985|40965|840
1661769900000|2022-08-29 10:45:00|40987.3|40967.3|40996|40976|41004.9|40984.9|40984.5|40964.5|729
1661770200000|2022-08-29 10:50:00|40996.4|40976.4|41076.6|41056.6|41088.1|41068.1|40993.4|40973.4|775
1661770500000|2022-08-29 10:55:00|41080|41060|41235.4|41185.4|41367.9|41268.3|41074.3|41054.3|866
1661770800000|2022-08-29 11:00:00|41232.5|41182.5|41208.5|41188.5|41267.3|41207.3|41195.4|41155.2|748
1661771100000|2022-08-29 11:05:00|41209.6|41189.6|41216|41196|41224.7|41204.7|41200.1|41180.1|682
1661771400000|2022-08-29 11:10:00|41216.1|41196.1|41225.7|41205.7|41237.6|41217.6|41205|41185|695
1661771700000|2022-08-29 11:15:00|41225.3|41205.3|41172.7|41152.7|41229|41209|41141.5|41121.5|741
1661772000000|2022-08-29 11:20:00|41172.3|41152.3|41198.6|41178.6|41202.7|41182.7|41161|41141|784
1661772300000|2022-08-29 11:25:00|41199.8|41179.8|41172.5|41152.5|41204.4|41184.4|41161.7|41124.5|780
1661772600000|2022-08-29 11:30:00|41171.7|41151.7|41124|41104|41183.6|41163.6|41120.3|41100.3|754
1661772900000|2022-08-29 11:35:00|41123.5|41103.5|41117.2|41097.2|41139.5|41119.5|41075.5|41055.5|786
1661773200000|2022-08-29 11:40:00|41117.4|41097.4|41080|41060|41117.9|41097.9|41076.5|41056.5|705
1661773500000|2022-08-29 11:45:00|41079.9|41059.9|41093.5|41073.5|41095|41075|41044|41024|849
1661773800000|2022-08-29 11:50:00|41093.3|41073.3|41018.6|40998.6|41108.7|41088.7|40985.3|40965.3|907
1661774100000|2022-08-29 11:55:00|41018.3|40998.3|41014.7|40994.7|41036.8|41016.8|41000.9|40980.9|897
1661774400000|2022-08-29 12:00:00|41013.9|40993.9|41018.7|40998.7|41030|41010|40988.4|40968.4|867
1661774700000|2022-08-29 12:05:00|41017.8|40997.8|41015.2|40995.2|41055.8|41035.8|41002.3|40982.3|862
1661775000000|2022-08-29 12:10:00|41015.8|40995.8|41056.1|41036.1|41066.5|41046.5|40999|40979|826
1661775300000|2022-08-29 12:15:00|41053.8|41033.8|41085.5|41065.5|41092|41072|41052.2|41032.2|873
1661775600000|2022-08-29 12:20:00|41082.8|41062.8|40990.9|40970.9|41082.8|41062.8|40972.5|40952.5|987
1661775900000|2022-08-29 12:25:00|40992.4|40972.4|40965.7|40945.7|41071.7|41034.6|40959.4|40939.4|1002
1661776200000|2022-08-29 12:30:00|40964.2|40944.2|40985.8|40965.8|40995.8|40975.8|40960.1|40940.1|1034
1661776500000|2022-08-29 12:35:00|40986.3|40966.3|40960.2|40940.2|40991.6|40971.6|40954|40934|1004
1661776800000|2022-08-29 12:40:00|40960|40940|40988.2|40968.2|41010.7|40972.9|40956|40936|927
1661777100000|2022-08-29 12:45:00|40987.6|40967.6|40880|40860|41001.4|40973.4|40852.6|40817.8|1043
1661777400000|2022-08-29 12:50:00|40879.4|40859.4|40930.8|40910.8|40947.1|40912.3|40868.9|40827|953
1661777700000|2022-08-29 12:55:00|40930.9|40910.9|40957.4|40937.4|40963.3|40943|40920.9|40881|927
1661778000000|2022-08-29 13:00:00|40957.9|40937.9|40968.6|40948.6|40996|40972.3|40950.8|40924|997
1661778300000|2022-08-29 13:05:00|40967.9|40947.9|40995.4|40914.4|41030|41000.2|40897.8|40816|1022
1661778600000|2022-08-29 13:10:00|40992.8|40908.6|41009|40926.3|41029.4|40953.3|40960.2|40877.9|1070
1661778900000|2022-08-29 13:15:00|41010.8|40925.5|41009.5|40959.5|41058.1|40981.4|40998.3|40922.1|1041
1661779200000|2022-08-29 13:20:00|41009|40959|40994.5|40944.5|41019.4|40977.8|40953|40924.6|895
1661779500000|2022-08-29 13:25:00|40994.1|40944.1|40969.9|40949.9|41015.7|40965.3|40964.8|40924|809
1661779800000|2022-08-29 13:30:00|40969.8|40949.8|40953.1|40933.1|41011.1|40963.4|40933.7|40895.3|1009
1661780100000|2022-08-29 13:35:00|40954|40934|40965.3|40945.3|40999.4|40951|40951.1|40911.6|957
1661780400000|2022-08-29 13:40:00|40963.8|40943.8|40958.7|40938.7|40978.2|40944.5|40933.9|40913.4|1011
1661780700000|2022-08-29 13:45:00|40958.3|40938.3|40886.2|40866.2|40997.4|40956.8|40874.1|40828.9|993
1661781000000|2022-08-29 13:50:00|40885.7|40865.7|40864|40844|40892|40872|40846.2|40826.2|1002
1661781300000|2022-08-29 13:55:00|40862|40842|40879.6|40859.6|40883.9|40863.9|40832.5|40812.5|975
1661781600000|2022-08-29 14:00:00|40879.4|40859.4|40767.5|40747.5|40896.9|40876.9|40760.4|40705|997
1661781900000|2022-08-29 14:05:00|40768.2|40748.2|40773|40753|40795.4|40775.4|40716.2|40696.2|954
1661782200000|2022-08-29 14:10:00|40773.2|40753.2|40780.8|40760.8|40816.8|40796.8|40769.9|40749.9|857
1661782500000|2022-08-29 14:15:00|40781.2|40761.2|40760.1|40740.1|40787.6|40767.6|40736.1|40716.1|926
1661782800000|2022-08-29 14:20:00|40761.2|40741.2|40775.6|40755.6|40798|40778|40752.1|40732.1|945
1661783100000|2022-08-29 14:25:00|40774|40754|40793|40773|40810.2|40790.2|40753.6|40733.6|916
1661783400000|2022-08-29 14:30:00|40794.1|40774.1|40815.6|40795.6|40826.6|40806.6|40765.5|40745.5|995
1661783700000|2022-08-29 14:35:00|40816.8|40796.8|40868.2|40848.2|40870.9|40850.9|40814.1|40794.1|950
1661784000000|2022-08-29 14:40:00|40870|40850|40904.1|40884.1|40913|40893|40867.1|40847.1|981
1661784300000|2022-08-29 14:45:00|40901.7|40881.7|40973.3|40953.3|40996|40958.8|40899.5|40879.5|930
1661784600000|2022-08-29 14:50:00|40972.3|40952.3|40977.2|40957.2|40991.6|40971.6|40955.7|40935.7|999
1661784900000|2022-08-29 14:55:00|40977.4|40957.4|40986.5|40966.5|40998.9|40978.9|40969.2|40949.2|993
1661785200000|2022-08-29 15:00:00|40986.6|40966.6|40918|40898|40987.9|40967.9|40908.7|40888.7|945
1661785500000|2022-08-29 15:05:00|40918.1|40898.1|40938.1|40918.1|40966.8|40946.8|40893.7|40873.7|848
1661785800000|2022-08-29 15:10:00|40937.5|40917.5|40894.1|40874.1|40939.1|40919.1|40892.5|40872.5|753
1661786100000|2022-08-29 15:15:00|40894.2|40874.2|40839.7|40819.7|40900.1|40880.1|40837.7|40817.7|773
1661786400000|2022-08-29 15:20:00|40839.6|40819.6|40854.2|40834.2|40857.2|40837.2|40839.6|40819.6|687
1661786700000|2022-08-29 15:25:00|40853.7|40833.7|40874.8|40854.8|40897.5|40877.5|40853.7|40833.7|741
1661787000000|2022-08-29 15:30:00|40874.9|40854.9|40839.4|40819.4|40878.1|40858.1|40820.6|40800.6|827
1661787300000|2022-08-29 15:35:00|40839.8|40819.8|40859.9|40839.9|40871.6|40851.6|40837.4|40817.4|789
1661787600000|2022-08-29 15:40:00|40854.1|40834.1|40880.6|40860.6|40881.8|40861.8|40851.1|40831.1|690
1661787900000|2022-08-29 15:45:00|40879.7|40859.7|40863.9|40843.9|40882.3|40862.3|40858.5|40838.5|592
1661788200000|2022-08-29 15:50:00|40863.5|40843.5|40861.7|40841.7|40868.6|40848.6|40841.2|40821.2|737
1661788500000|2022-08-29 15:55:00|40861.4|40841.4|40852.1|40832.1|40863.5|40843.5|40845.7|40825.7|670
1661788800000|2022-08-29 16:00:00|40851.6|40831.6|40828.2|40808.2|40862.2|40842.2|40823|40803|774
1661789100000|2022-08-29 16:05:00|40828.1|40808.1|40839|40819|40839.3|40819.3|40819.5|40799.5|802
1661789400000|2022-08-29 16:10:00|40838.2|40818.2|40834.1|40814.1|40839.2|40819.2|40826.7|40806.7|758
1661789700000|2022-08-29 16:15:00|40833.8|40813.8|40813.7|40793.7|40834.7|40814.7|40809|40789|731
1661790000000|2022-08-29 16:20:00|40813.9|40793.9|40817.8|40797.8|40831.7|40811.7|40801|40781|764
1661790300000|2022-08-29 16:25:00|40818.4|40798.4|40828|40808|40831.7|40811.7|40807.2|40787.2|704
1661790600000|2022-08-29 16:30:00|40827.7|40807.7|40825.6|40805.6|40842.8|40822.8|40815.5|40795.5|734
1661790900000|2022-08-29 16:35:00|40825|40805|40821.2|40801.2|40835.1|40815.1|40818.6|40798.6|589
1661791200000|2022-08-29 16:40:00|40820.5|40800.5|40814|40794|40829.2|40809.2|40809.5|40789.5|681
1661791500000|2022-08-29 16:45:00|40814.1|40794.1|40747.1|40727.1|40818.7|40798.7|40741.4|40721.4|744
1661791800000|2022-08-29 16:50:00|40747.9|40727.9|40765|40745|40765.5|40745.5|40741.5|40721.5|736
1661792100000|2022-08-29 16:55:00|40763.4|40743.4|40752.3|40732.3|40772.4|40752.4|40752.2|40732.2|729
1661792400000|2022-08-29 17:00:00|40753.5|40733.5|40746|40726|40756.8|40736.8|40719.6|40699.6|818
1661792700000|2022-08-29 17:05:00|40746.6|40726.6|40751.5|40731.5|40755.6|40735.6|40741.4|40721.4|714
1661793000000|2022-08-29 17:10:00|40751.6|40731.6|40823.5|40803.5|40853.2|40812.2|40748.9|40728.9|734
1661793300000|2022-08-29 17:15:00|40823.3|40803.3|40841.8|40821.8|40849|40829|40818.6|40798.6|776
1661793600000|2022-08-29 17:20:00|40842.8|40822.8|40835.8|40815.8|40844.6|40824.6|40832.7|40812.7|771
1661793900000|2022-08-29 17:25:00|40837.1|40817.1|40839.2|40819.2|40845.2|40825.2|40829.5|40809.5|550
1661794200000|2022-08-29 17:30:00|40838.9|40818.9|40833|40813|40843.7|40823.7|40811.9|40791.9|479
1661794500000|2022-08-29 17:35:00|40833.7|40813.7|40842.8|40822.8|40844.4|40824.4|40823.1|40803.1|429
1661794800000|2022-08-29 17:40:00|40843.2|40823.2|40822.2|40802.2|40864.8|40829.2|40820.1|40800.1|562
1661795100000|2022-08-29 17:45:00|40823.8|40803.8|40827.5|40807.5|40833|40813|40812.4|40792.4|582
1661795400000|2022-08-29 17:50:00|40828.2|40808.2|40830.6|40810.6|40838|40818|40818|40798|607
1661795700000|2022-08-29 17:55:00|40830.4|40810.4|40838|40818|40847.7|40827.7|40826.1|40806.1|642
1661796000000|2022-08-29 18:00:00|40837.6|40817.6|40830.4|40810.4|40869.4|40827.1|40822.9|40802.9|696
1661796300000|2022-08-29 18:05:00|40835.1|40815.1|40822.9|40802.9|40838|40818|40810|40790|673
1661796600000|2022-08-29 18:10:00|40823.1|40803.1|40831|40811|40840.8|40820.8|40819.5|40799.5|752
1661796900000|2022-08-29 18:15:00|40831.3|40811.3|40842.3|40822.3|40850.4|40830.4|40828.3|40808.3|748
1661797200000|2022-08-29 18:20:00|40842.2|40822.2|40851.3|40831.3|40863.1|40843.1|40834.5|40814.5|703
1661797500000|2022-08-29 18:25:00|40852|40832|40850.3|40830.3|40855.9|40835.9|40840.5|40820.5|738
1661797800000|2022-08-29 18:30:00|40849.6|40829.6|40842.3|40822.3|40860.5|40840.5|40838.6|40818.6|599
1661798100000|2022-08-29 18:35:00|40843|40823|40836.9|40816.9|40847.8|40827.8|40832.4|40812.4|505
1661798400000|2022-08-29 18:40:00|40835.9|40815.9|40812.7|40792.7|40844.6|40824.6|40809.4|40789.4|425
1661798700000|2022-08-29 18:45:00|40812.4|40792.4|40817.4|40797.4|40824.9|40804.9|40804.5|40784.5|563
1661799000000|2022-08-29 18:50:00|40816.9|40796.9|40842|40822|40843.1|40823.1|40816.9|40796.9|613
1661799300000|2022-08-29 18:55:00|40841.1|40821.1|40873.6|40853.6|40876.5|40856.5|40839.6|40819.6|834
1661799600000|2022-08-29 19:00:00|40874.3|40854.3|40859|40839|40882.4|40862.4|40850.1|40817.2|590
1661799900000|2022-08-29 19:05:00|40859.4|40839.4|40854.1|40834.1|40867.5|40847.5|40845.1|40825.1|428
1661800200000|2022-08-29 19:10:00|40854|40834|40853.3|40833.3|40875.9|40841.4|40839.8|40806.6|405
1661800500000|2022-08-29 19:15:00|40852.9|40832.9|40862.3|40842.3|40863.4|40843.4|40840.5|40820.5|491
1661800800000|2022-08-29 19:20:00|40851.7|40831.7|40867|40847|40871.5|40851.5|40851.7|40831.7|464
1661801100000|2022-08-29 19:25:00|40866.9|40846.9|40869.5|40849.5|40879.8|40859.8|40859.6|40839.6|406
1661801400000|2022-08-29 19:30:00|40868.7|40848.7|40892.1|40826|40898.3|40848.7|40856.6|40807|625
1661801700000|2022-08-29 19:35:00|40892|40825.9|40886.3|40820.4|40901|40846.6|40852.6|40816.6|552
1661802000000|2022-08-29 19:40:00|40886.2|40821.1|40876.9|40826.9|40893.3|40848.4|40853.6|40817.9|461
1661802300000|2022-08-29 19:45:00|40881.3|40816.7|40875.5|40825.5|40892.2|40844.4|40855.3|40811.9|607
1661802600000|2022-08-29 19:50:00|40875.3|40825.3|40881.8|40814.7|40894|40847.7|40842.4|40804|685
1661802900000|2022-08-29 19:55:00|40881.9|40814.5|40876.1|40810.6|40894.8|40846.1|40850.6|40802|687
1661803200000|2022-08-29 20:00:00|40868.6|40818.6|40881.9|40811.2|40885|40840|40847.9|40802.6|446
1661803500000|2022-08-29 20:05:00|40882.2|40818.6|40890.4|40820.7|40894.8|40842.4|40849.4|40809|395
1661803800000|2022-08-29 20:10:00|40889.5|40819.4|40886.8|40817.8|40895|40844.1|40854.3|40812.2|459
1661804100000|2022-08-29 20:15:00|40886.2|40818.3|40872.2|40822.2|40895.9|40840.9|40855.3|40809.6|379
1661804400000|2022-08-29 20:20:00|40871.3|40821.3|40868.7|40802.1|40889|40829.8|40838.8|40793.8|389
1661804700000|2022-08-29 20:25:00|40869|40802.9|40879.4|40799.4|40885.3|40829.6|40841.5|40795.8|491
1661805000000|2022-08-29 20:30:00|40877.9|40801.5|40868.9|40797.1|40889|40829.6|40839.6|40796|376
1661805300000|2022-08-29 20:35:00|40869.8|40797.7|40871.4|40798.2|40879|40830.2|40838.2|40792.6|289
1661805600000|2022-08-29 20:40:00|40871.3|40801|40872.3|40793|40880|40825.4|40840.8|40793|208
1661805900000|2022-08-29 20:45:00|40866.9|40800.5|40867.1|40800.5|40877|40825.5|40838.6|40792|217
1661806200000|2022-08-29 20:50:00|40868.6|40799.6|40879.2|40794.8|40888.8|40815.6|40833.5|40785.4|267
1661806500000|2022-08-29 20:55:00|40876.7|40791.2|40908.4|40788.4|40914.4|40809.9|40864|40771.2|474
1661806800000|2022-08-29 21:00:00|40910|40790|40888.7|40788.4|40915.4|40795.4|40873.6|40773.6|53
1661807100000|2022-08-29 21:05:00|40897.2|40780.9|40889.6|40789.3|40897.2|40796.1|40864.1|40771.5|45
1661807400000|2022-08-29 21:10:00|40890.8|40770.8|40850.2|40730.2|40909.7|40789.7|40822.1|40702.1|301
1661807700000|2022-08-29 21:15:00|40850.1|40730.1|40837.9|40717.9|40866.6|40746.6|40809.1|40689.1|211
1661808000000|2022-08-29 21:20:00|40839.2|40719.2|40825.2|40705.2|40867.1|40747.1|40808|40688|168
1661808300000|2022-08-29 21:25:00|40856.5|40736.5|40830|40710|40869.5|40749.5|40810.3|40690.3|167
1661808600000|2022-08-29 21:30:00|40829.9|40709.9|40833.5|40713.5|40870|40750|40822.3|40702.3|230
1661808900000|2022-08-29 21:35:00|40835.2|40715.2|40843.1|40723.1|40881.1|40761.1|40816.8|40696.8|247
1661809200000|2022-08-29 21:40:00|40841.3|40721.3|40832.8|40712.8|40886.7|40766.7|40806.7|40686.7|212
1661809500000|2022-08-29 21:45:00|40829.1|40709.1|40857.1|40737.1|40879.8|40759.8|40803.7|40683.7|221
1661809800000|2022-08-29 21:50:00|40855.5|40735.5|40831.1|40711.1|40880.3|40760.3|40805.3|40685.3|148
1661810100000|2022-08-29 21:55:00|40823.2|40703.2|40838.2|40718.2|40878.6|40758.6|40800.7|40680.7|289
1661810400000|2022-08-29 22:00:00|40847.1|40727.1|40814.4|40694.4|40884.4|40764.4|40766.3|40646.3|480
1661810700000|2022-08-29 22:05:00|40816.5|40696.5|40841.4|40721.4|40852.3|40732.3|40810.7|40690.7|284
1661811000000|2022-08-29 22:10:00|40843.8|40723.8|40825.5|40705.5|40843.8|40729|40786.7|40666.7|433
1661811300000|2022-08-29 22:15:00|40826|40706|40783.9|40663.9|40833.8|40713.8|40731.8|40611.8|310
1661811600000|2022-08-29 22:20:00|40783.2|40663.2|40784.5|40664.5|40798.7|40678.7|40736|40616|70
1661811900000|2022-08-29 22:25:00|40787.5|40667.5|40810.6|40690.6|40832.1|40712.1|40742|40622|222
1661812200000|2022-08-29 22:30:00|40810.1|40690.1|40790.7|40670.7|40841|40721|40762.5|40642.5|351
1661812500000|2022-08-29 22:35:00|40791|40671|40770.4|40650.4|40817|40697|40770.4|40650.4|311
1661812800000|2022-08-29 22:40:00|40810.2|40690.2|40768.1|40648.1|40833.1|40713.1|40760.5|40640.5|284
1661813100000|2022-08-29 22:45:00|40795.7|40675.7|40803|40683|40814.2|40694.2|40761.5|40641.5|361
1661813400000|2022-08-29 22:50:00|40802.8|40682.8|40794|40674|40832.3|40712.3|40767.3|40647.3|254
1661813700000|2022-08-29 22:55:00|40796.5|40676.5|40824.3|40704.3|40831.9|40711.9|40784.6|40664.6|365
1661814000000|2022-08-29 23:00:00|40809|40689|40773.4|40653.4|40810.5|40696.1|40747.7|40627.7|574
1661814300000|2022-08-29 23:05:00|40764.4|40644.4|40775.4|40655.4|40826.1|40706.1|40739.9|40619.9|545
1661814600000|2022-08-29 23:10:00|40783.8|40663.8|40787.3|40667.3|40819.9|40699.9|40727|40607|501
1661814900000|2022-08-29 23:15:00|40790.5|40670.5|40806.2|40686.2|40825.2|40705.2|40788.9|40668.9|474
1661815200000|2022-08-29 23:20:00|40804|40684|40797.6|40677.6|40821.3|40701.3|40763|40657.6|595
1661815500000|2022-08-29 23:25:00|40797.7|40677.7|40801.6|40681.6|40825.8|40705.8|40771|40658.7|405
1661815800000|2022-08-29 23:30:00|40803.8|40683.8|40791.4|40671.4|40819.2|40699.2|40761|40656.7|412
1661816100000|2022-08-29 23:35:00|40790.3|40670.3|40803.5|40683.5|40853.5|40733.5|40760|40644.7|530
1661816400000|2022-08-29 23:40:00|40846.9|40726.9|40795.2|40675.2|40872|40752|40723.5|40603.5|620
1661816700000|2022-08-29 23:45:00|40795.4|40675.4|40785.2|40665.2|40818.5|40698.5|40757|40651.8|562
1661817000000|2022-08-29 23:50:00|40782.7|40662.7|40812.6|40692.6|40815.8|40700.5|40749|40635.9|576
1661817300000|2022-08-29 23:55:00|40814.4|40694.4|40785|40665|40814.4|40694.4|40758.7|40650.2|508
1661817600000|2022-08-30 00:00:00|40785.9|40665.9|40762.1|40655.9|40800.7|40680.7|40745.3|40638.4|761
1661817900000|2022-08-30 00:05:00|40762.5|40656|40769.8|40664.2|40780.8|40675.4|40741.9|40630.8|642
1661818200000|2022-08-30 00:10:00|40768.6|40665.3|40779.1|40684.8|40796.8|40698|40747|40650.9|645
1661818500000|2022-08-30 00:15:00|40776.7|40685.5|40781.8|40688|40808|40695.4|40756.4|40656|713
1661818800000|2022-08-30 00:20:00|40787.1|40687.8|40798.2|40681.7|40811.4|40710.4|40769.9|40662.1|744
1661819100000|2022-08-30 00:25:00|40795.5|40700|40777|40680.9|40827.1|40717.5|40758|40663.5|625
1661819400000|2022-08-30 00:30:00|40779.1|40678.1|40840.2|40755.7|40842.4|40763.2|40766.5|40658.4|579
1661819700000|2022-08-30 00:35:00|40838.6|40755.8|40838|40746.5|40866.4|40760|40810|40717.5|538
1661820000000|2022-08-30 00:40:00|40836.6|40743.4|40860.7|40748.9|40871.2|40768.7|40826.2|40725.5|451
1661820300000|2022-08-30 00:45:00|40861.9|40750.9|40832.6|40728.8|40862.7|40765.1|40815.1|40711.1|583
1661820600000|2022-08-30 00:50:00|40830.4|40732.8|40841.2|40754.8|40852.5|40761.4|40810.4|40704.7|580
1661820900000|2022-08-30 00:55:00|40838.4|40744.5|40830.3|40735.1|40855.5|40750.1|40800.8|40698.8|551
1661821200000|2022-08-30 01:00:00|40831.1|40735.7|40841|40727|40860.2|40759.7|40821|40725.3|564
1661821500000|2022-08-30 01:05:00|40865.4|40745.4|40825.9|40729.8|40866.8|40754.2|40814.4|40718|466
1661821800000|2022-08-30 01:10:00|40822.8|40729.9|40830.7|40736.1|40863.5|40756|40797|40710.5|542
1661822100000|2022-08-30 01:15:00|40831.3|40737|40811.5|40726.7|40843.4|40745.8|40794.2|40699|792
1661822400000|2022-08-30 01:20:00|40813.9|40724.2|40799.1|40716.8|40825.3|40726.5|40789.9|40698.8|689
1661822700000|2022-08-30 01:25:00|40806.4|40716.6|40880.1|40760.1|40893.5|40789.1|40797.8|40708.4|665
1661823000000|2022-08-30 01:30:00|40880.5|40760.5|40883.6|40781.5|40919.6|40805|40846|40726|711
1661823300000|2022-08-30 01:35:00|40895.2|40789.7|40862.3|40763.1|40909.3|40843.4|40846.2|40750.2|693
1661823600000|2022-08-30 01:40:00|40865.8|40762.9|40885|40778.4|40893.9|40789.6|40856.1|40759.2|684
1661823900000|2022-08-30 01:45:00|40883.5|40776.6|40895.4|40789.9|40911.8|40801.6|40857.6|40760.9|587
1661824200000|2022-08-30 01:50:00|40895.2|40789.8|40908.8|40815.7|40931.2|40826|40866.1|40776.7|615
1661824500000|2022-08-30 01:55:00|40912.1|40815.9|40918.7|40829.3|40929.5|40835.4|40900.2|40802.4|590
1661824800000|2022-08-30 02:00:00|40921.2|40827.9|40926.9|40833.1|40943.2|40844|40890.7|40810.5|725
1661825100000|2022-08-30 02:05:00|40927.2|40835.9|40933.2|40830.1|40943.1|40847.1|40907.1|40812.1|786
1661825400000|2022-08-30 02:10:00|40929.1|40827.8|40958.1|40838.1|40961.1|40853.4|40906.2|40818.5|664
1661825700000|2022-08-30 02:15:00|40958.4|40838.4|40962.2|40844.9|40973.3|40866|40933.8|40828.6|725
1661826000000|2022-08-30 02:20:00|40959.5|40849.2|40966.9|40847.1|40974.7|40869.2|40944.1|40826.5|694
1661826300000|2022-08-30 02:25:00|40965.8|40846.1|40944|40850.6|40972.3|40860.2|40917.2|40813|688
1661826600000|2022-08-30 02:30:00|40944.3|40850.9|40950.3|40845.9|40968.2|40859.7|40926|40823|691
1661826900000|2022-08-30 02:35:00|40949.7|40846.4|40949.5|40836.4|40963.5|40856.6|40915.7|40826.3|541
1661827200000|2022-08-30 02:40:00|40952.5|40835|40956.2|40846.7|40965.5|40856.2|40936.4|40823.3|557
1661827500000|2022-08-30 02:45:00|40955.7|40846.3|40935.2|40828.2|40967.7|40862.3|40925.1|40823.5|617
1661827800000|2022-08-30 02:50:00|40934.5|40827.6|40938.6|40829.4|40953.4|40847|40921.6|40812.3|596
1661828100000|2022-08-30 02:55:00|40939.3|40831.1|40934.7|40820.8|40947.1|40839.6|40917.3|40810.3|562
1661828400000|2022-08-30 03:00:00|40937.8|40820.4|40935.5|40826|40943.4|40847.5|40908.9|40810.5|775
1661828700000|2022-08-30 03:05:00|40936.1|40826.4|40929|40820.3|40951|40854.5|40916.7|40809.3|754
1661829000000|2022-08-30 03:10:00|40928.2|40820.9|40948|40829.9|40951.3|40845|40923.6|40811.6|716
1661829300000|2022-08-30 03:15:00|40945.2|40834.4|40945|40831.2|40949.5|40849.3|40920.9|40815.5|693
1661829600000|2022-08-30 03:20:00|40946.3|40830.6|40924.2|40821.2|40947.3|40854.4|40908.3|40790.5|604
1661829900000|2022-08-30 03:25:00|40923.8|40819.8|40916.6|40815.7|40943.9|40838.3|40891.8|40801.1|600
1661830200000|2022-08-30 03:30:00|40913.2|40815|40898.6|40802.7|40922.2|40830|40886.6|40790.1|616
1661830500000|2022-08-30 03:35:00|40899.2|40804|40891.6|40797.2|40910.2|40809.6|40869.6|40783.3|462
1661830800000|2022-08-30 03:40:00|40893.8|40793.1|40878.1|40781.6|40900.2|40805.2|40860.4|40770.4|575
1661831100000|2022-08-30 03:45:00|40876.8|40784.5|40886.1|40786.1|40894.4|40797.6|40858.5|40764.5|532
1661831400000|2022-08-30 03:50:00|40886.9|40784.9|40884.4|40792.2|40893.1|40806.6|40866.6|40774.8|486
1661831700000|2022-08-30 03:55:00|40885.6|40792.4|40879.1|40793.1|40906.5|40803.3|40867.6|40776.6|495
1661832000000|2022-08-30 04:00:00|40884.6|40790.1|40888.2|40789.8|40905.5|40808|40873.4|40777.4|422
1661832300000|2022-08-30 04:05:00|40875.1|40785.6|40873.3|40781.2|40898.9|40802.5|40868.3|40769.1|393
1661832600000|2022-08-30 04:10:00|40874.7|40781.4|40888.6|40784.8|40895.9|40796|40858.4|40767.5|440
1661832900000|2022-08-30 04:15:00|40888.2|40784.4|40874.4|40780.2|40895.8|40797.7|40856.5|40763.5|596
1661833200000|2022-08-30 04:20:00|40870|40779.9|40847.5|40758.1|40885.9|40782.6|40836.1|40750.4|713
1661833500000|2022-08-30 04:25:00|40846.7|40760.4|40856.1|40770.3|40874.2|40772.6|40837.6|40740.2|628
1661833800000|2022-08-30 04:30:00|40853.5|40771.2|40836.3|40747.4|40875.9|40784.6|40827.6|40744.7|766
1661834100000|2022-08-30 04:35:00|40834.6|40747.7|40847.9|40759.8|40864.6|40768.3|40828.2|40737.6|591
1661834400000|2022-08-30 04:40:00|40853.9|40756.5|40870.1|40767.4|40878.7|40780.4|40831|40739.2|652
1661834700000|2022-08-30 04:45:00|40871.8|40751.8|40871|40784.1|40887.7|40789.6|40843.2|40750.5|504
1661835000000|2022-08-30 04:50:00|40870.8|40784.9|40878.9|40789.6|40897.9|40798.6|40864.2|40771.1|576
1661835300000|2022-08-30 04:55:00|40879.4|40790.3|40877.2|40780.8|40904.3|40801.5|40863.9|40761.6|477
1661835600000|2022-08-30 05:00:00|40878|40785.3|40855|40777.4|40893.6|40806.9|40846.9|40766.7|490
1661835900000|2022-08-30 05:05:00|40857.8|40775.4|40870.5|40791.8|40892.8|40829.7|40843.3|40771.6|438
1661836200000|2022-08-30 05:10:00|40851.5|40831.5|40881.3|40798.9|40894.6|40840.5|40846.4|40774.6|439
1661836500000|2022-08-30 05:15:00|40882|40799|40864.3|40797.8|40898.8|40843.5|40850.4|40787.5|461
1661836800000|2022-08-30 05:20:00|40868.1|40799.9|40889.8|40817.5|40895.7|40842|40849|40789.1|503
1661837100000|2022-08-30 05:25:00|40886.2|40817.1|40882|40788.7|40898.5|40845|40860.7|40773.2|530
1661837400000|2022-08-30 05:30:00|40881.9|40788.6|40855.9|40805.9|40897|40831.5|40842.1|40769.1|497
1661837700000|2022-08-30 05:35:00|40856.2|40806.2|40867.1|40780.9|40885|40822.8|40834.8|40760|472
1661838000000|2022-08-30 05:40:00|40869.5|40777.2|40852.3|40766.3|40871.3|40810.1|40825.5|40751.5|391
1661838300000|2022-08-30 05:45:00|40851.6|40766.4|40833.2|40813.2|40875.2|40813.8|40819.9|40760.1|503
1661838600000|2022-08-30 05:50:00|40833.5|40813.5|40866.6|40780.2|40874.4|40815|40824.5|40761.5|698
1661838900000|2022-08-30 05:55:00|40860.6|40774|40870|40783.5|40872.2|40804|40822.4|40755|736
1661839200000|2022-08-30 06:00:00|40864.7|40782.3|40858.8|40808.8|40884|40815.8|40816.6|40764.5|929
1661839500000|2022-08-30 06:05:00|40860.5|40810.5|40872|40822|40884.3|40828.6|40839.9|40783|852
1661839800000|2022-08-30 06:10:00|40872.5|40822.5|40809|40789|40880|40834.3|40802.7|40762.1|817
1661840100000|2022-08-30 06:15:00|40810.3|40790.3|40738.8|40718.8|40830|40792.9|40735|40700.7|995
1661840400000|2022-08-30 06:20:00|40739.1|40719.1|40690.8|40670.8|40762.3|40727.2|40671.5|40614.3|874
1661840700000|2022-08-30 06:25:00|40690.1|40670.1|40695.8|40645.8|40725.3|40699|40676.6|40625.2|903
1661841000000|2022-08-30 06:30:00|40694.2|40644.2|40750.4|40674.2|40765.4|40708.5|40655.2|40621.6|870
1661841300000|2022-08-30 06:35:00|40744.6|40674.6|40838.3|40775.1|40853.5|40788.8|40715.5|40650.7|808
1661841600000|2022-08-30 06:40:00|40839|40774.8|40902.5|40852.5|40921.2|40878.1|40804.8|40755.5|1002
1661841900000|2022-08-30 06:45:00|40910.2|40846.6|40860.5|40840.5|40916.7|40870.7|40855.9|40835.9|914
1661842200000|2022-08-30 06:50:00|40860.7|40840.7|40834.4|40814.4|40860.7|40840.7|40832.4|40812.4|753
1661842500000|2022-08-30 06:55:00|40833.4|40813.4|40937.5|40863.1|40940.7|40874|40833.4|40813.4|1045
1661842800000|2022-08-30 07:00:00|40939.6|40875|40861.5|40841.5|40956.4|40912|40858.6|40838.6|1052
1661843100000|2022-08-30 07:05:00|40860.5|40840.5|40870.7|40850.7|40879.1|40859.1|40843.6|40823.6|1064
1661843400000|2022-08-30 07:10:00|40871.4|40851.4|40826.2|40806.2|40871.4|40851.4|40823.9|40803.9|955
1661843700000|2022-08-30 07:15:00|40824.8|40804.8|40824|40804|40838.8|40818.8|40817.5|40797.5|859
1661844000000|2022-08-30 07:20:00|40823.6|40803.6|40737.7|40717.7|40829.8|40809.8|40731.1|40711.1|896
1661844300000|2022-08-30 07:25:00|40737.9|40717.9|40657.9|40637.9|40756.1|40736.1|40655.6|40619.3|982
1661844600000|2022-08-30 07:30:00|40657.2|40637.2|40657.1|40637.1|40668.6|40648.6|40648.9|40628.9|933
1661844900000|2022-08-30 07:35:00|40657.5|40637.5|40528.8|40508.8|40664.8|40644.8|40514|40494|976
1661845200000|2022-08-30 07:40:00|40528.7|40508.7|40475.7|40455.7|40540|40520|40417.7|40397.7|1025
1661845500000|2022-08-30 07:45:00|40475.2|40455.2|40541.8|40521.8|40559.8|40539.8|40470.8|40450.8|1006
1661845800000|2022-08-30 07:50:00|40544.8|40524.8|40578|40558|40653.2|40597.4|40537.1|40517.1|982
1661846100000|2022-08-30 07:55:00|40578.2|40558.2|40457.2|40437.2|40585.6|40565.6|40444.6|40424.6|963
1661846400000|2022-08-30 08:00:00|40456.3|40436.3|40515.4|40495.4|40530.7|40510.7|40443.6|40423.6|982
1661846700000|2022-08-30 08:05:00|40517.2|40497.2|40499.5|40479.5|40546.3|40526.3|40496.8|40476.8|889
1661847000000|2022-08-30 08:10:00|40498.6|40478.6|40529.3|40509.3|40556.8|40536.8|40496.4|40476.4|908
1661847300000|2022-08-30 08:15:00|40528.8|40508.8|40529.8|40509.8|40559.5|40539.5|40511.6|40491.6|882
1661847600000|2022-08-30 08:20:00|40530.5|40510.5|40552.8|40532.8|40569.4|40549.4|40527.2|40507.2|864
1661847900000|2022-08-30 08:25:00|40553.8|40533.8|40498.4|40478.4|40554.1|40534.1|40479.4|40459.4|905
1661848200000|2022-08-30 08:30:00|40499|40479|40545.8|40525.8|40546.8|40526.8|40476.1|40438|870
1661848500000|2022-08-30 08:35:00|40545.2|40525.2|40511.6|40491.6|40548.9|40528.9|40508.2|40488.2|826
1661848800000|2022-08-30 08:40:00|40510.8|40490.8|40572|40552|40578.6|40558.6|40510.8|40490.8|747
1661849100000|2022-08-30 08:45:00|40571|40551|40603.6|40583.6|40603.8|40583.8|40564.1|40544.1|835
1661849400000|2022-08-30 08:50:00|40603.4|40583.4|40606.3|40586.3|40642.3|40622.3|40593.9|40573.9|871
1661849700000|2022-08-30 08:55:00|40606.9|40586.9|40634.6|40614.6|40640.7|40620.7|40585.6|40565.6|768
1661850000000|2022-08-30 09:00:00|40634.7|40614.7|40547.1|40527.1|40646.6|40626.6|40543.1|40523.1|972
1661850300000|2022-08-30 09:05:00|40547.4|40527.4|40634|40614|40666.1|40646.1|40547.2|40527.2|841
1661850600000|2022-08-30 09:10:00|40633.6|40613.6|40585|40565|40634.2|40614.2|40583.9|40563.9|811
1661850900000|2022-08-30 09:15:00|40585.1|40565.1|40586.3|40566.3|40602|40582|40583.3|40563.3|704
1661851200000|2022-08-30 09:20:00|40586.9|40566.9|40545.6|40525.6|40600.1|40580.1|40512.4|40492.4|843
1661851500000|2022-08-30 09:25:00|40546.4|40526.4|40571.1|40551.1|40580.2|40560.2|40538.5|40518.5|884
1661851800000|2022-08-30 09:30:00|40570.9|40550.9|40574.9|40554.9|40580.4|40560.4|40559.2|40539.2|828
1661852100000|2022-08-30 09:35:00|40574|40554|40520|40500|40575.2|40555.2|40505.8|40477.4|651
1661852400000|2022-08-30 09:40:00|40519.7|40499.7|40559.5|40539.5|40559.9|40539.9|40516.1|40496.1|771
1661852700000|2022-08-30 09:45:00|40559.8|40539.8|40571.5|40551.5|40577.5|40557.5|40559|40539|772
1661853000000|2022-08-30 09:50:00|40571.7|40551.7|40576.6|40556.6|40589.1|40569.1|40565.4|40545.4|766
1661853300000|2022-08-30 09:55:00|40576.8|40556.8|40608|40588|40615.6|40595.6|40574.1|40554.1|736
1661853600000|2022-08-30 10:00:00|40607.9|40587.9|40598.5|40578.5|40624.2|40604.2|40578.4|40558.4|737
1661853900000|2022-08-30 10:05:00|40599.1|40579.1|40561.5|40541.5|40610.7|40590.7|40552.4|40532.4|728
1661854200000|2022-08-30 10:10:00|40561.2|40541.2|40549|40529|40563.9|40543.9|40535|40515|685
1661854500000|2022-08-30 10:15:00|40549.4|40529.4|40597.8|40577.8|40615.1|40595.1|40549|40529|632
1661854800000|2022-08-30 10:20:00|40597.7|40577.7|40573.5|40553.5|40602.4|40582.4|40563.4|40543.4|625
1661855100000|2022-08-30 10:25:00|40573.6|40553.6|40497.9|40477.9|40574.1|40554.1|40494.1|40474.1|741
1661855400000|2022-08-30 10:30:00|40497.8|40477.8|40517.6|40497.6|40519.5|40499.5|40480.2|40460.2|795
1661855700000|2022-08-30 10:35:00|40517.7|40497.7|40559.4|40539.4|40559.4|40539.4|40511.7|40491.7|759
1661856000000|2022-08-30 10:40:00|40561.5|40541.5|40551.2|40531.2|40585.5|40565.5|40546.3|40526.3|805
1661856300000|2022-08-30 10:45:00|40549|40529|40582.1|40562.1|40588.2|40568.2|40543.5|40523.5|804
1661856600000|2022-08-30 10:50:00|40581.9|40561.9|40560.8|40540.8|40581.9|40561.9|40556.7|40536.7|768
1661856900000|2022-08-30 10:55:00|40561.5|40541.5|40557.9|40537.9|40571.7|40551.7|40550.8|40530.8|783
1661857200000|2022-08-30 11:00:00|40558|40538|40526.5|40506.5|40560.7|40540.7|40526.5|40506.5|837
1661857500000|2022-08-30 11:05:00|40526.7|40506.7|40511.3|40491.3|40552.6|40509.7|40497.1|40477.1|824
1661857800000|2022-08-30 11:10:00|40511|40491|40508.4|40488.4|40531.8|40511.8|40500|40480|768
1661858100000|2022-08-30 11:15:00|40508.5|40488.5|40545.6|40525.6|40548.1|40528.1|40503|40483|723
1661858400000|2022-08-30 11:20:00|40545.4|40525.4|40537.4|40517.4|40548|40528|40536.5|40516.5|710
1661858700000|2022-08-30 11:25:00|40537.8|40517.8|40583.1|40563.1|40586.4|40566.4|40537.3|40517.3|809
1661859000000|2022-08-30 11:30:00|40582.9|40562.9|40564.4|40544.4|40585.8|40565.8|40558.8|40538.8|814
1661859300000|2022-08-30 11:35:00|40564.2|40544.2|40576.1|40556.1|40584|40564|40558.8|40538.8|766
1661859600000|2022-08-30 11:40:00|40576.4|40556.4|40557.9|40537.9|40577.2|40557.2|40486.3|40466.3|857
1661859900000|2022-08-30 11:45:00|40558.1|40538.1|40572.7|40552.7|40575.6|40555.6|40555.8|40535.8|775
1661860200000|2022-08-30 11:50:00|40572.2|40552.2|40616.9|40596.9|40623.7|40603.7|40572.1|40552.1|926
1661860500000|2022-08-30 11:55:00|40617|40597|40650.8|40530.8|40650.8|40597.5|40579.4|40483.6|895
1661860800000|2022-08-30 12:00:00|40650.6|40530.6|40522.4|40502.4|40657.2|40553.6|40509.5|40468.8|976
1661861100000|2022-08-30 12:05:00|40522|40502|40530|40510|40541.2|40515|40513.2|40474.8|850
1661861400000|2022-08-30 12:10:00|40530.1|40510.1|40514.2|40494.2|40537.5|40517.5|40504.3|40484.3|806
1661861700000|2022-08-30 12:15:00|40514.1|40494.1|40509.2|40489.2|40545.3|40525.3|40493.8|40473.8|935
1661862000000|2022-08-30 12:20:00|40508.6|40488.6|40467.8|40447.8|40523.2|40503.2|40456.9|40436.9|945
1661862300000|2022-08-30 12:25:00|40467|40447|40515.2|40495.2|40532|40512|40455.2|40435.2|935
1661862600000|2022-08-30 12:30:00|40514.9|40494.9|40512.6|40492.6|40521.3|40501.3|40489.2|40469.2|966
1661862900000|2022-08-30 12:35:00|40512.2|40492.2|40485.9|40465.9|40521.2|40501.2|40478.5|40458.5|896
1661863200000|2022-08-30 12:40:00|40486.3|40466.3|40528.7|40508.7|40540|40520|40479.9|40459.9|927
1661863500000|2022-08-30 12:45:00|40528|40508|40514|40494|40537.9|40517.9|40500.8|40480.8|973
1661863800000|2022-08-30 12:50:00|40514.4|40494.4|40519.1|40499.1|40527.3|40507.3|40508.5|40488.5|952
1661864100000|2022-08-30 12:55:00|40518.9|40498.9|40534.3|40514.3|40534.3|40514.3|40509.1|40489.1|839
1661864400000|2022-08-30 13:00:00|40534.9|40514.9|40306.7|40286.7|40555|40514.9|40302.9|40212.4|1075
1661864700000|2022-08-30 13:05:00|40307.8|40287.8|40323.8|40303.8|40413.6|40347.6|40301.1|40262.7|1045
1661865000000|2022-08-30 13:10:00|40321.9|40301.9|40290.8|40270.8|40322.8|40302.8|40253.4|40208.8|1044
1661865300000|2022-08-30 13:15:00|40290.1|40270.1|40323.4|40303.4|40325.4|40305.4|40288.8|40268.8|916
1661865600000|2022-08-30 13:20:00|40323.2|40303.2|40253.9|40233.9|40331.8|40311.8|40233.2|40213.2|1000
1661865900000|2022-08-30 13:25:00|40253.6|40233.6|40267.4|40247.4|40293.1|40273.1|40253.5|40233.5|958
1661866200000|2022-08-30 13:30:00|40268.6|40248.6|40182.7|40162.7|40269.3|40249.3|40177.5|40157.5|836
1661866500000|2022-08-30 13:35:00|40183.5|40163.5|40171.8|40151.8|40205.7|40185.7|40124.4|40087.4|955
1661866800000|2022-08-30 13:40:00|40173.3|40153.3|40206|40186|40207.9|40187.9|40170.9|40150.9|1026
1661867100000|2022-08-30 13:45:00|40205.9|40185.9|40210.1|40190.1|40217|40197|40185.2|40165.2|1004
1661867400000|2022-08-30 13:50:00|40210.4|40190.4|40300.4|40280.4|40302.6|40282.6|40207.6|40187.6|842
1661867700000|2022-08-30 13:55:00|40300.9|40280.9|40281.2|40261.2|40307.4|40287.4|40255.6|40235.6|724
1661868000000|2022-08-30 14:00:00|40279.5|40259.5|40380.1|40360.1|40385.9|40365.9|40279.5|40259.5|785
1661868300000|2022-08-30 14:05:00|40379.5|40359.5|40328|40308|40386.1|40366.1|40313.1|40293.1|785
1661868600000|2022-08-30 14:10:00|40328.6|40308.6|40390.1|40370.1|40428.3|40391.5|40328.6|40308.6|769
1661868900000|2022-08-30 14:15:00|40389.8|40369.8|40431.1|40411.1|40453.7|40432.8|40373.8|40353.8|777
1661869200000|2022-08-30 14:20:00|40431.6|40411.6|40429.5|40409.5|40453|40433|40417.8|40397.8|776
1661869500000|2022-08-30 14:25:00|40429.1|40409.1|40413.9|40393.9|40448.4|40414.8|40398.4|40378.4|743
1661869800000|2022-08-30 14:30:00|40414.1|40394.1|40560.6|40540.6|40607.5|40558.1|40412.2|40392.2|806
1661870100000|2022-08-30 14:35:00|40555.8|40535.8|40561.1|40541.1|40572.6|40552.6|40548.8|40528.8|716
1661870400000|2022-08-30 14:40:00|40561.7|40541.7|40586.5|40566.5|40602.4|40566.5|40552.5|40513.3|726
1661870700000|2022-08-30 14:45:00|40585.3|40565.3|40574|40554|40605.5|40585.5|40572.7|40552.7|763
1661871000000|2022-08-30 14:50:00|40573.6|40553.6|40612.5|40592.5|40622|40602|40566.7|40546.7|768
1661871300000|2022-08-30 14:55:00|40612.8|40592.8|40544.6|40524.6|40626|40606|40534.6|40501.9|789
1661871600000|2022-08-30 15:00:00|40541.1|40521.1|40521.1|40501.1|40550.9|40530.9|40508.8|40483.4|795
1661871900000|2022-08-30 15:05:00|40521|40501|40455.1|40435.1|40521.2|40501.2|40441.4|40408.7|776
1661872200000|2022-08-30 15:10:00|40455.3|40435.3|40474.3|40454.3|40510.5|40490.5|40451.7|40411|771
1661872500000|2022-08-30 15:15:00|40474.6|40454.6|40374.8|40310.3|40494|40458.7|40347.4|40295.8|817
1661872800000|2022-08-30 15:20:00|40375.3|40309.4|40365.4|40299.3|40409.4|40321.9|40330.9|40278.3|820
1661873100000|2022-08-30 15:25:00|40366.4|40298.4|40328.6|40260.9|40385.8|40335.8|40308.1|40257.1|809
1661873400000|2022-08-30 15:30:00|40323.8|40273.8|40317.2|40248.7|40354.4|40299|40296.1|40241.8|794
1661873700000|2022-08-30 15:35:00|40314.5|40250.9|40325.7|40275.7|40336|40294.4|40284.7|40235.7|786
1661874000000|2022-08-30 15:40:00|40325.1|40275.1|40285|40205.9|40356.4|40299.8|40227.8|40179.2|815
1661874300000|2022-08-30 15:45:00|40288.3|40200.8|40311.4|40291.4|40342.7|40298.3|40257.3|40195.5|786
1661874600000|2022-08-30 15:50:00|40309.4|40289.4|40352.8|40271.6|40352.8|40295.1|40288.1|40251.2|653
1661874900000|2022-08-30 15:55:00|40342.4|40273.6|40340.3|40273.9|40352.5|40308.2|40293.1|40252.4|876
1661875200000|2022-08-30 16:00:00|40332.1|40282.1|40158.3|40085.8|40344.3|40299.3|40150.4|40077.4|1038
1661875500000|2022-08-30 16:05:00|40158.6|40085.6|40182.5|40116.9|40209|40141.3|40153.2|40084.6|1022
1661875800000|2022-08-30 16:10:00|40182.3|40115.4|40154.6|40077.8|40193.8|40146|40127.5|40064.1|1016
1661876100000|2022-08-30 16:15:00|40155.4|40078.3|40131.9|40111.9|40160.7|40120.6|40122.7|40070.4|951
1661876400000|2022-08-30 16:20:00|40132.7|40112.7|40160.3|40140.3|40165.8|40145.8|40127.1|40107.1|916
1661876700000|2022-08-30 16:25:00|40159.7|40139.7|40156.6|40136.6|40171.8|40151.8|40152.2|40132.2|787
1661877000000|2022-08-30 16:30:00|40155.7|40135.7|40157.6|40137.6|40165.6|40145.6|40142.4|40122.4|753
1661877300000|2022-08-30 16:35:00|40159.6|40139.6|40143.6|40123.6|40174.3|40139.6|40137.4|40103.3|764
1661877600000|2022-08-30 16:40:00|40145.2|40125.2|40155.2|40135.2|40174.7|40137.3|40122|40088|856
1661877900000|2022-08-30 16:45:00|40156|40136|40140.8|40120.8|40197.8|40155|40135.2|40095.3|846
1661878200000|2022-08-30 16:50:00|40140.3|40120.3|40140.2|40120.2|40167.2|40129.5|40133|40095.3|780
1661878500000|2022-08-30 16:55:00|40138.4|40118.4|40138.2|40118.2|40163.7|40123.2|40123.5|40087.6|734
1661878800000|2022-08-30 17:00:00|40137.1|40117.1|40154.6|40104.6|40166.5|40127.9|40125.8|40084.3|819
1661879100000|2022-08-30 17:05:00|40155|40105|40133|40113|40167.1|40127.8|40126.4|40092.6|725
1661879400000|2022-08-30 17:10:00|40132.2|40112.2|40146.3|40126.3|40146.3|40126.3|40125.7|40105.7|702
1661879700000|2022-08-30 17:15:00|40146.8|40126.8|40140.3|40120.3|40148.1|40128.1|40130.1|40110.1|565
1661880000000|2022-08-30 17:20:00|40137.3|40117.3|40130|40110|40141.9|40121.9|40118.8|40098.8|593
1661880300000|2022-08-30 17:25:00|40130.5|40110.5|40136.9|40116.9|40137.2|40117.2|40125.6|40105.6|609
1661880600000|2022-08-30 17:30:00|40137|40117|40171.1|40121.1|40182.2|40142.2|40122.2|40079.3|759
1661880900000|2022-08-30 17:35:00|40170.1|40120.1|40150.3|40130.3|40179.9|40150.2|40149|40107.3|608
1661881200000|2022-08-30 17:40:00|40149.8|40129.8|40185.1|40135.1|40189.2|40154.4|40141.4|40121.4|701
1661881500000|2022-08-30 17:45:00|40183|40133|40135.1|40115.1|40199.3|40154.4|40133.7|40094|742
1661881800000|2022-08-30 17:50:00|40136.7|40116.7|40116.5|40096.5|40163|40128.2|40105|40085|770
1661882100000|2022-08-30 17:55:00|40115.8|40095.8|40155.5|40135.5|40176.1|40141.7|40103.6|40083.6|659
1661882400000|2022-08-30 18:00:00|40156.7|40136.7|40147.6|40127.6|40188.1|40152.9|40141.5|40100.4|762
1661882700000|2022-08-30 18:05:00|40147.4|40127.4|40173.4|40123.4|40175|40138.5|40133.5|40093.3|794
1661883000000|2022-08-30 18:10:00|40173.6|40123.6|40166.4|40116.4|40190|40146.6|40144.7|40108.5|762
1661883300000|2022-08-30 18:15:00|40166.3|40116.3|40139.2|40119.2|40171.1|40132.7|40128.3|40090.7|643
1661883600000|2022-08-30 18:20:00|40139.7|40119.7|40131.4|40111.4|40167|40126.6|40129|40089.6|712
1661883900000|2022-08-30 18:25:00|40130.9|40110.9|40127.6|40107.6|40154.8|40115.4|40115.4|40076.7|800
1661884200000|2022-08-30 18:30:00|40126.7|40106.7|40140|40090|40147.3|40109.2|40106.6|40067.6|789
1661884500000|2022-08-30 18:35:00|40139.9|40089.9|40147.9|40097.9|40157|40118.7|40123.3|40080.5|646
1661884800000|2022-08-30 18:40:00|40134.4|40114.4|40163.9|40113.9|40172|40129.8|40128.1|40086.3|702
1661885100000|2022-08-30 18:45:00|40164.2|40114.2|40151.4|40131.4|40179.6|40140.2|40145.7|40103.8|641
1661885400000|2022-08-30 18:50:00|40151.3|40131.3|40176.1|40126.1|40187.4|40149|40150.1|40109.6|773
1661885700000|2022-08-30 18:55:00|40175.6|40125.6|40148.2|40128.2|40184.4|40144.8|40146.3|40108|851
1661886000000|2022-08-30 19:00:00|40146.6|40126.6|40127.9|40107.9|40176.4|40131.8|40120|40079.9|804
1661886300000|2022-08-30 19:05:00|40126.5|40106.5|40129.8|40109.8|40148.2|40117.1|40116.3|40079.7|755
1661886600000|2022-08-30 19:10:00|40129.9|40109.9|40126.9|40106.9|40135.5|40115.5|40118.7|40098.7|685
1661886900000|2022-08-30 19:15:00|40126.7|40106.7|40127.7|40107.7|40138.6|40118.6|40122|40102|592
1661887200000|2022-08-30 19:20:00|40127.2|40107.2|40139.2|40119.2|40160|40126.9|40123.2|40097|593
1661887500000|2022-08-30 19:25:00|40139|40119|40140.8|40120.8|40158.4|40138.4|40138.3|40105.1|555
1661887800000|2022-08-30 19:30:00|40139.5|40119.5|40171.4|40101.3|40177.9|40131.6|40134.3|40091.1|664
1661888100000|2022-08-30 19:35:00|40171.7|40100.7|40182|40110.7|40187|40139.9|40145.1|40094.3|691
1661888400000|2022-08-30 19:40:00|40181.3|40111|40177.8|40110.3|40190.4|40137.3|40144.6|40096.3|667
1661888700000|2022-08-30 19:45:00|40180.2|40112.8|40192|40123.6|40202.1|40147.6|40147.3|40102.7|737
1661889000000|2022-08-30 19:50:00|40186.3|40121|40184.8|40113.2|40198|40150.2|40149.3|40103.9|899
1661889300000|2022-08-30 19:55:00|40186.1|40122.1|40194.2|40119.1|40199.7|40147.9|40148.9|40094.9|769
1661889600000|2022-08-30 20:00:00|40194.8|40115.2|40182.8|40105.8|40200.6|40145.3|40160.1|40100.7|627
1661889900000|2022-08-30 20:05:00|40182.2|40106.4|40181.8|40116.9|40187|40138.1|40155|40098.8|414
1661890200000|2022-08-30 20:10:00|40182.1|40117.9|40173.6|40103.6|40188.3|40140.2|40150.8|40097.4|434
1661890500000|2022-08-30 20:15:00|40169.8|40106.4|40169.1|40119.1|40194.6|40137.2|40149.8|40099.8|417
1661890800000|2022-08-30 20:20:00|40175.2|40111.3|40186.2|40112.7|40190.9|40139.5|40149.1|40107.8|345
1661891100000|2022-08-30 20:25:00|40185.9|40113.2|40148.8|40128.8|40185.9|40139.5|40145.7|40101.2|374
1661891400000|2022-08-30 20:30:00|40149.5|40129.5|40168.5|40118.5|40186.6|40135.6|40147.4|40103|388
1661891700000|2022-08-30 20:35:00|40168.7|40118.7|40182.8|40106.9|40194|40137.6|40149|40102|364
1661892000000|2022-08-30 20:40:00|40183.3|40105.9|40191.7|40114.2|40202.3|40146.8|40159.1|40103|342
1661892300000|2022-08-30 20:45:00|40193|40113.2|40197.4|40123.9|40208.6|40141|40161|40103.2|349
1661892600000|2022-08-30 20:50:00|40211.9|40104.5|40200.7|40128|40215.3|40153.8|40173.8|40104.5|429
1661892900000|2022-08-30 20:55:00|40203.6|40128.2|40226.3|40120|40249|40137.1|40198.7|40095|507
1661893200000|2022-08-30 21:00:00|40226.9|40114.9|40234.1|40114.1|40241.9|40121.9|40226.9|40112.8|40
1661893500000|2022-08-30 21:05:00|40237.4|40117.4|40235.6|40115.6|40239.3|40119.3|40217.4|40097.4|35
1661893800000|2022-08-30 21:10:00|40219.7|40099.7|40227|40107|40238.2|40133.5|40215.2|40098.2|137
1661894100000|2022-08-30 21:15:00|40226.9|40106.9|40223.5|40103.5|40234.1|40135.5|40219|40099|149
1661894400000|2022-08-30 21:20:00|40217|40097|40232|40112|40232.7|40127.9|40214.8|40094.8|158
1661894700000|2022-08-30 21:25:00|40232.3|40112.3|40238.5|40118.5|40243.6|40150|40222.3|40105.9|260
1661895000000|2022-08-30 21:30:00|40238.6|40118.6|40233.7|40125.5|40242.6|40149.5|40226.5|40108.8|160
1661895300000|2022-08-30 21:35:00|40231.1|40128.9|40232.2|40134.8|40241|40142.5|40220.5|40109.4|171
1661895600000|2022-08-30 21:40:00|40241.3|40121.3|40231.9|40111.9|40241.3|40149|40211.4|40104.7|173
1661895900000|2022-08-30 21:45:00|40236.6|40116.6|40238.9|40118.9|40239.9|40141.2|40210.3|40107.2|158
1661896200000|2022-08-30 21:50:00|40238|40118|40275.5|40155.5|40279.4|40159.4|40227.3|40107.3|278
1661896500000|2022-08-30 21:55:00|40273.5|40153.5|40267.9|40147.9|40284|40178|40245|40133.6|306
1661896800000|2022-08-30 22:00:00|40265.7|40154.2|40277.3|40157.3|40295.3|40181|40248|40131.5|368
1661897100000|2022-08-30 22:05:00|40275.1|40155.1|40275.8|40155.8|40301.5|40181.5|40258.5|40138.5|243
1661897400000|2022-08-30 22:10:00|40274.8|40154.8|40270.9|40150.9|40289.8|40174|40257.4|40137.4|332
1661897700000|2022-08-30 22:15:00|40270|40150|40263.2|40143.2|40282.9|40162.9|40260.3|40140.3|508
1661898000000|2022-08-30 22:20:00|40262.5|40142.5|40258.7|40138.7|40286.4|40166.4|40252.7|40132.7|480
1661898300000|2022-08-30 22:25:00|40259.4|40139.4|40263.2|40143.2|40282.1|40162.1|40256.4|40136.4|463
1661898600000|2022-08-30 22:30:00|40262|40142|40268.5|40148.5|40299.7|40179.7|40255.6|40136.8|428
1661898900000|2022-08-30 22:35:00|40269.5|40149.5|40265.1|40145.1|40300|40180|40246|40143.8|353
1661899200000|2022-08-30 22:40:00|40264.7|40144.7|40267.1|40147.1|40288.3|40168.3|40255.3|40135.3|311
1661899500000|2022-08-30 22:45:00|40267.6|40147.6|40264.6|40144.6|40281.9|40161.9|40259|40139|289
1661899800000|2022-08-30 22:50:00|40264.8|40144.8|40263.8|40143.8|40290.9|40170.9|40218.5|40136.8|336
1661900100000|2022-08-30 22:55:00|40264.1|40144.1|40246.9|40126.9|40276.4|40156.4|40217.8|40102|459
1661900400000|2022-08-30 23:00:00|40246.8|40126.8|40245.1|40125.1|40275.1|40161.4|40211.4|40120.7|420
1661900700000|2022-08-30 23:05:00|40244.7|40124.7|40241.4|40135.3|40246.1|40152.6|40197.4|40113.3|433
1661901000000|2022-08-30 23:10:00|40222.3|40138.8|40238.1|40118.1|40242.2|40148.4|40197|40108.3|446
1661901300000|2022-08-30 23:15:00|40236.1|40116.1|40200.4|40117.6|40236.1|40125.3|40190.8|40094|367
1661901600000|2022-08-30 23:20:00|40210|40111.6|40220|40100|40222.6|40131.5|40179.8|40094.4|364
1661901900000|2022-08-30 23:25:00|40220.2|40100.2|40214.1|40103.5|40229.5|40131.1|40190.2|40096.3|363
1661902200000|2022-08-30 23:30:00|40209.1|40107|40213.1|40093.1|40228.3|40129.3|40187|40092.2|312
1661902500000|2022-08-30 23:35:00|40213.2|40093.2|40220.6|40100.6|40225.7|40128.8|40189|40091.7|350
1661902800000|2022-08-30 23:40:00|40220.7|40100.7|40201.1|40095.9|40228|40129.2|40169.3|40080|325
1661903100000|2022-08-30 23:45:00|40195.2|40099.9|40201.1|40102.7|40223.8|40115.9|40179|40085.8|470
1661903400000|2022-08-30 23:50:00|40202|40102.6|40202|40094.9|40224|40121.5|40179|40088.9|394
1661903700000|2022-08-30 23:55:00|40200|40095.6|40200.7|40106.4|40223.3|40119|40175.7|40088.9|443
1661904000000|2022-08-31 00:00:00|40199|40093.6|40184.4|40094.4|40222.3|40127.4|40173.9|40085.2|776
1661904300000|2022-08-31 00:05:00|40182.3|40095.9|40166.7|40083.3|40197.1|40110.3|40151.9|40070|680
1661904600000|2022-08-31 00:10:00|40160.9|40087.2|40173.6|40086.2|40191.8|40097.5|40157.8|40071.8|649
1661904900000|2022-08-31 00:15:00|40173.2|40086.3|40170.8|40081.2|40199|40106.5|40160.2|40079|657
1661905200000|2022-08-31 00:20:00|40169.8|40081.8|40170.5|40079.7|40181.6|40094.2|40155.7|40072.9|537
1661905500000|2022-08-31 00:25:00|40175.7|40077.2|40165.9|40077.7|40189.2|40091|40147|40064.8|510
1661905800000|2022-08-31 00:30:00|40167.9|40077|40159.2|40067.6|40179.9|40085.8|40129.9|40054.8|638
1661906100000|2022-08-31 00:35:00|40150.7|40081.4|40159.2|40078.8|40175.3|40085.9|40147.7|40059|478
1661906400000|2022-08-31 00:40:00|40165.2|40073.1|40158.6|40074.3|40177.6|40089.2|40139.2|40064.5|525
1661906700000|2022-08-31 00:45:00|40157.7|40072.1|40170.8|40071.9|40174.3|40085.1|40130|40057.1|595
1661907000000|2022-08-31 00:50:00|40170.2|40070.3|40170.3|40082.8|40186.9|40092.5|40153|40066|684
1661907300000|2022-08-31 00:55:00|40169.3|40081.5|40178.3|40093.2|40195.6|40101.1|40150.7|40079.6|455
1661907600000|2022-08-31 01:00:00|40180.9|40091.9|40166.8|40079.7|40193.5|40105|40149.1|40068.8|589
1661907900000|2022-08-31 01:05:00|40169.5|40078.2|40165.6|40081.1|40191.4|40099.8|40149.8|40074.6|542
1661908200000|2022-08-31 01:10:00|40166.2|40081.4|40179|40069.5|40204.1|40095.8|40144.7|40067.3|597
1661908500000|2022-08-31 01:15:00|40178.7|40069.8|40194.3|40074.3|40205.8|40101.9|40158.7|40064.1|705
1661908800000|2022-08-31 01:20:00|40180.1|40084.8|40196|40084.4|40206.3|40098.4|40176.1|40074.3|563
1661909100000|2022-08-31 01:25:00|40193.1|40083.8|40198.8|40086.6|40215.6|40101.5|40175.2|40076.9|577
1661909400000|2022-08-31 01:30:00|40198.3|40085.8|40190.6|40089|40212.4|40107.3|40173.5|40073.3|537
1661909700000|2022-08-31 01:35:00|40190|40088.7|40204.5|40096.1|40223.2|40109.9|40177.9|40084.1|562
1661910000000|2022-08-31 01:40:00|40202.7|40098.2|40217.1|40115.3|40238.3|40127.1|40194.4|40091.1|679
1661910300000|2022-08-31 01:45:00|40218.2|40117.5|40228.4|40125.1|40244|40143|40193|40108.9|636
1661910600000|2022-08-31 01:50:00|40228.7|40125.2|40233.2|40137.8|40259|40145.5|40204.3|40114.2|730
1661910900000|2022-08-31 01:55:00|40232|40138.9|40227.6|40122.4|40245.3|40148.2|40214.3|40116|626
1661911200000|2022-08-31 02:00:00|40227.3|40123|40232.3|40116.9|40249.8|40142.6|40205.7|40116.9|522
1661911500000|2022-08-31 02:05:00|40232.4|40116.6|40228.1|40126.4|40256.5|40149.6|40211.4|40113.8|543
1661911800000|2022-08-31 02:10:00|40232.7|40122.7|40212.9|40132|40253.4|40148.2|40212.9|40120|631
1661912100000|2022-08-31 02:15:00|40215.1|40129.8|40227.3|40122|40252.8|40154.1|40204|40112.9|580
1661912400000|2022-08-31 02:20:00|40227.8|40122.3|40231|40111|40244.1|40127.4|40205.9|40104.4|495
1661912700000|2022-08-31 02:25:00|40229.7|40109.7|40209.8|40123.7|40244.4|40134.5|40204.8|40103.3|585
1661913000000|2022-08-31 02:30:00|40228|40129.4|40212.8|40111.4|40232.4|40136.2|40186.2|40099.8|497
1661913300000|2022-08-31 02:35:00|40226.9|40119|40199.4|40086.8|40239.6|40127.5|40172.5|40078.9|669
1661913600000|2022-08-31 02:40:00|40205.7|40085.7|40199.6|40089.4|40220.9|40109.7|40176.7|40075.1|690
1661913900000|2022-08-31 02:45:00|40200.1|40089|40200.5|40096|40222.5|40110.5|40189.8|40081.1|561
1661914200000|2022-08-31 02:50:00|40200.2|40098.7|40207.3|40095.3|40223.4|40114.5|40187.3|40084.3|567
1661914500000|2022-08-31 02:55:00|40207.9|40095.6|40217.1|40098.8|40233.4|40121.7|40187.5|40092.8|594
1661914800000|2022-08-31 03:00:00|40217.8|40097.8|40213.2|40103.2|40233|40118.6|40193.8|40095.3|608
1661915100000|2022-08-31 03:05:00|40209.3|40107.3|40223.5|40118.2|40242.6|40125.8|40197.3|40093.4|561
1661915400000|2022-08-31 03:10:00|40224.9|40114.7|40228.4|40108.4|40235.6|40137.9|40187.9|40093.7|656
1661915700000|2022-08-31 03:15:00|40222|40102|40217.3|40100.8|40235.3|40117.6|40192.7|40088.6|551
1661916000000|2022-08-31 03:20:00|40210.1|40108.5|40204|40088.2|40235.5|40121.7|40188.9|40079.3|566
1661916300000|2022-08-31 03:25:00|40202|40090|40206.2|40098.4|40222.6|40114.8|40195.6|40085.4|597
1661916600000|2022-08-31 03:30:00|40203.8|40100.4|40208.4|40089.3|40224.4|40105.5|40182|40075.2|543
1661916900000|2022-08-31 03:35:00|40206.6|40087.2|40198|40078.7|40218.9|40112.1|40185.1|40068.3|495
1661917200000|2022-08-31 03:40:00|40196.4|40081.6|40210.9|40090.9|40221.5|40105.2|40184.8|40071.5|499
1661917500000|2022-08-31 03:45:00|40211.2|40091.2|40195.7|40086.8|40224.9|40105.5|40175.8|40075.9|452
1661917800000|2022-08-31 03:50:00|40192.7|40090.9|40200.1|40087.9|40220|40110.7|40170.2|40070.7|521
1661918100000|2022-08-31 03:55:00|40200|40087.8|40184.1|40064.3|40216.9|40109|40166.7|40056.2|547
1661918400000|2022-08-31 04:00:00|40182.5|40064.8|40174.5|40066.6|40202.5|40084.3|40153.8|40048.7|592
1661918700000|2022-08-31 04:05:00|40168|40076.3|40158.9|40038.9|40180.9|40076.3|40115.5|40032.5|624
1661919000000|2022-08-31 04:10:00|40157.4|40037.4|40161.9|40041.9|40180.3|40066|40135|40032.9|616
1661919300000|2022-08-31 04:15:00|40162.3|40042.3|40155.5|40057|40176.3|40072.3|40149.5|40037.9|420
1661919600000|2022-08-31 04:20:00|40159.4|40060|40154.1|40040.4|40170.2|40067.8|40132.8|40031.4|429
1661919900000|2022-08-31 04:25:00|40153.9|40044.3|40150.8|40051.3|40172.9|40065.5|40115.5|40028|432
1661920200000|2022-08-31 04:30:00|40156.1|40039|40145.1|40027.9|40164|40061.3|40127.8|40025.1|467
1661920500000|2022-08-31 04:35:00|40145.3|40030.8|40127.6|40019|40148.9|40042.4|40117.6|40009.6|604
1661920800000|2022-08-31 04:40:00|40125.2|40018.8|40123.1|40019.9|40136.3|40033.9|40098.9|40000.2|526
1661921100000|2022-08-31 04:45:00|40122.4|40018.3|40133.4|40031.6|40144.9|40044.8|40112|40007.3|611
1661921400000|2022-08-31 04:50:00|40132.5|40028.5|40141.6|40035.9|40151.1|40052.3|40121.6|40011|610
1661921700000|2022-08-31 04:55:00|40142.1|40036.7|40123.2|40042.5|40149.2|40065.4|40113.7|40027.4|564
1661922000000|2022-08-31 05:00:00|40121.3|40044.2|40105.2|40085.2|40132.5|40091.5|40088.2|40043.3|455
1661922300000|2022-08-31 05:05:00|40105.5|40085.5|40109.3|40059.3|40128.1|40086.7|40093.2|40045.5|386
1661922600000|2022-08-31 05:10:00|40120.8|40044.2|40088.3|40068.3|40121.9|40069.9|40079.3|40029.9|432
1661922900000|2022-08-31 05:15:00|40087.6|40067.6|40095.8|40045.8|40116.1|40067.9|40074|40014.1|399
1661923200000|2022-08-31 05:20:00|40096|40046|40097.1|40047.1|40118|40076.5|40080.2|40029.1|535
1661923500000|2022-08-31 05:25:00|40097.6|40047.6|40106.4|40056.4|40117.8|40074.5|40072|40014.5|575
1661923800000|2022-08-31 05:30:00|40105.6|40055.6|40106.2|40056.2|40121|40078.1|40087.4|40033.9|600
1661924100000|2022-08-31 05:35:00|40112.3|40047.8|40126.5|40048.4|40128.3|40079.7|40087.7|40033.2|536
1661924400000|2022-08-31 05:40:00|40127.2|40044.8|40115.6|40065.6|40134.3|40087.7|40097.5|40044.8|535
1661924700000|2022-08-31 05:45:00|40116.2|40066.2|40128.3|40065.3|40145.4|40093.2|40100.1|40044.6|645
1661925000000|2022-08-31 05:50:00|40123.1|40073.1|40127.7|40039.7|40143.5|40094.1|40093.1|40025|654
1661925300000|2022-08-31 05:55:00|40104.3|40054.3|40114.4|40031.1|40141|40069.5|40080.4|40021|839
1661925600000|2022-08-31 06:00:00|40114.7|40031.4|40151.4|40071.8|40165.3|40088.6|40099|40014.7|976
1661925900000|2022-08-31 06:05:00|40153.8|40071.2|40108.4|40058.4|40172.5|40090.6|40083.4|40048.2|861
1661926200000|2022-08-31 06:10:00|40108.3|40058.3|40151.4|40131.4|40170.9|40131.5|40082.9|40046.5|849
1661926500000|2022-08-31 06:15:00|40151.8|40131.8|40152.8|40132.8|40184.8|40145.8|40146.9|40094.9|682
1661926800000|2022-08-31 06:20:00|40151.9|40131.9|40177.6|40113.6|40182.4|40143.8|40146.5|40107.9|620
1661927100000|2022-08-31 06:25:00|40177.2|40114.3|40141|40121|40178.9|40134.7|40128.9|40093.1|720
1661927400000|2022-08-31 06:30:00|40140.3|40120.3|40175|40155|40199.8|40159.7|40132|40107|838
1661927700000|2022-08-31 06:35:00|40175.1|40155.1|40133.3|40113.3|40183.7|40163.7|40124.3|40104.1|752
1661928000000|2022-08-31 06:40:00|40132.4|40112.4|40160.2|40140.2|40186.2|40151.5|40130.4|40110.4|721
1661928300000|2022-08-31 06:45:00|40161.4|40141.4|40179.5|40159.5|40207.4|40187.4|40161.4|40141.4|868
1661928600000|2022-08-31 06:50:00|40179.2|40159.2|40167.7|40147.7|40186.6|40166.6|40156.1|40136.1|884
1661928900000|2022-08-31 06:55:00|40167.6|40147.6|40289|40269|40323.5|40273.2|40166.1|40146.1|926
1661929200000|2022-08-31 07:00:00|40278.6|40258.6|40320.6|40300.6|40334.8|40314.8|40251.7|40231.7|967
1661929500000|2022-08-31 07:05:00|40319.6|40299.6|40312.5|40292.5|40356.4|40336.4|40309.1|40289.1|859
1661929800000|2022-08-31 07:10:00|40312.3|40292.3|40304.2|40284.2|40320|40300|40272.9|40252.9|955
1661930100000|2022-08-31 07:15:00|40304.7|40284.7|40296.9|40276.9|40331.8|40311.8|40260|40240|863
1661930400000|2022-08-31 07:20:00|40296.3|40276.3|40290.7|40270.7|40305.7|40285.7|40276.4|40256.4|854
1661930700000|2022-08-31 07:25:00|40290.5|40270.5|40276.4|40256.4|40306.7|40286.7|40262.8|40242.8|864
1661931000000|2022-08-31 07:30:00|40276.3|40256.3|40282.3|40262.3|40292.5|40272.5|40268.2|40248.2|892
1661931300000|2022-08-31 07:35:00|40282.7|40262.7|40219|40199|40282.8|40262.8|40215.7|40195.7|846
1661931600000|2022-08-31 07:40:00|40208.6|40188.6|40237.4|40217.4|40238.7|40218.7|40186.3|40166.3|874
1661931900000|2022-08-31 07:45:00|40237.6|40217.6|40231.5|40211.5|40261.8|40241.8|40217.9|40197.9|854
1661932200000|2022-08-31 07:50:00|40232.3|40212.3|40223.1|40203.1|40241.8|40221.8|40201.6|40181.6|780
1661932500000|2022-08-31 07:55:00|40222.9|40202.9|40233.1|40213.1|40250.9|40230.9|40218.9|40198.9|831
1661932800000|2022-08-31 08:00:00|40234.1|40214.1|40221.4|40201.4|40276.1|40221.5|40172.9|40152.9|1020
1661933100000|2022-08-31 08:05:00|40218.7|40198.7|40181.2|40161.2|40224.2|40204.2|40176|40156|869
1661933400000|2022-08-31 08:10:00|40180.6|40160.6|40178.2|40158.2|40192.2|40172.2|40159.7|40139.7|980
1661933700000|2022-08-31 08:15:00|40171.6|40151.6|40081.4|40061.4|40171.6|40151.6|40056.7|40036.7|985
1661934000000|2022-08-31 08:20:00|40082|40062|40177.5|40157.5|40191.7|40171.7|40081.2|40061.2|937
1661934300000|2022-08-31 08:25:00|40177|40157|40177.7|40157.7|40187|40167|40166.1|40146.1|895
1661934600000|2022-08-31 08:30:00|40176.4|40156.4|40261.5|40241.5|40266.5|40246.5|40169.3|40149.3|896
1661934900000|2022-08-31 08:35:00|40263.3|40243.3|40368.2|40348.2|40402.9|40359.2|40263.3|40243.3|950
1661935200000|2022-08-31 08:40:00|40369.9|40349.9|40480.9|40460.9|40487.9|40467.9|40361.8|40325.8|993
1661935500000|2022-08-31 08:45:00|40477.2|40457.2|40517.1|40497.1|40548.5|40528.5|40473.7|40453.7|938
1661935800000|2022-08-31 08:50:00|40513.4|40493.4|40519.2|40499.2|40537.4|40517.4|40501.8|40481.8|862
1661936100000|2022-08-31 08:55:00|40518.8|40498.8|40577.3|40557.3|40595.6|40575.6|40513.5|40493.5|992
1661936400000|2022-08-31 09:00:00|40578.6|40558.6|40520.3|40500.3|40776.8|40656.8|40517.1|40497.1|1033
1661936700000|2022-08-31 09:05:00|40520.1|40500.1|40547|40527|40610.7|40590.7|40512.1|40492.1|946
1661937000000|2022-08-31 09:10:00|40548|40528|40548.5|40528.5|40561.8|40541.8|40522.2|40502.2|871
1661937300000|2022-08-31 09:15:00|40548.4|40528.4|40485|40465|40549.1|40529.1|40484.8|40464.8|918
1661937600000|2022-08-31 09:20:00|40485.6|40465.6|40533.3|40513.3|40542.4|40522.4|40485.6|40452.7|843
1661937900000|2022-08-31 09:25:00|40530.8|40510.8|40535.5|40515.5|40560.1|40540.1|40527.2|40507.2|838
1661938200000|2022-08-31 09:30:00|40537|40517|40526.4|40506.4|40544.4|40524.4|40487|40467|876
1661938500000|2022-08-31 09:35:00|40526.3|40506.3|40502.4|40482.4|40530.6|40510.6|40481.8|40461.8|806
1661938800000|2022-08-31 09:40:00|40502.6|40482.6|40500.6|40480.6|40520|40485.3|40481.7|40453.7|724
1661939100000|2022-08-31 09:45:00|40500.7|40480.7|40554.8|40534.8|40557|40537|40498|40478|952
1661939400000|2022-08-31 09:50:00|40552|40532|40540.1|40520.1|40554.8|40534.8|40529.2|40509.2|830
1661939700000|2022-08-31 09:55:00|40543|40523|40472.2|40452.2|40549.7|40529.7|40433.4|40408|936
1661940000000|2022-08-31 10:00:00|40472.8|40452.8|40449.9|40429.9|40492.6|40472.6|40435.9|40415.9|968
1661940300000|2022-08-31 10:05:00|40449|40429|40442.7|40422.7|40456.1|40436.1|40437.1|40417.1|762
1661940600000|2022-08-31 10:10:00|40442.1|40422.1|40404.1|40384.1|40442.1|40422.1|40401.2|40381.2|806
1661940900000|2022-08-31 10:15:00|40403.9|40383.9|40416|40396|40428|40408|40394.7|40374.7|794
1661941200000|2022-08-31 10:20:00|40416.3|40396.3|40471.5|40451.5|40472.8|40452.8|40415.6|40395.6|795
1661941500000|2022-08-31 10:25:00|40470.5|40450.5|40520.2|40500.2|40539.5|40519.5|40470.5|40450.5|780
1661941800000|2022-08-31 10:30:00|40523.2|40503.2|40637.6|40617.6|40646|40626|40516.7|40496.7|928
1661942100000|2022-08-31 10:35:00|40637.4|40617.4|40598.3|40578.3|40645.2|40625.2|40583.6|40563.6|777
1661942400000|2022-08-31 10:40:00|40597.7|40577.7|40592.8|40572.8|40632.2|40612.2|40576|40556|893
1661942700000|2022-08-31 10:45:00|40592.4|40572.4|40613.3|40593.3|40640.8|40620.8|40589.5|40569.5|830
1661943000000|2022-08-31 10:50:00|40613.8|40593.8|40634|40614|40635.8|40615.8|40573.3|40553.3|928
1661943300000|2022-08-31 10:55:00|40634.3|40614.3|40641.2|40621.2|40646|40626|40616.2|40596.2|867
1661943600000|2022-08-31 11:00:00|40641.3|40621.3|40559.5|40539.5|40641.3|40621.3|40536.1|40516.1|940
1661943900000|2022-08-31 11:05:00|40559.9|40539.9|40523.6|40503.6|40574.3|40554.3|40518|40498|867
1661944200000|2022-08-31 11:10:00|40523.7|40503.7|40476.7|40456.7|40529.6|40509.6|40463.1|40443.1|821
1661944500000|2022-08-31 11:15:00|40477.3|40457.3|40468.9|40448.9|40523.2|40503.2|40463.5|40443.5|826
1661944800000|2022-08-31 11:20:00|40466.9|40446.9|40475.8|40455.8|40483.2|40463.2|40456.7|40436.7|840
1661945100000|2022-08-31 11:25:00|40476.1|40456.1|40409.7|40389.7|40485.4|40465.4|40394.8|40374.8|803
1661945400000|2022-08-31 11:30:00|40407.5|40387.5|40409.3|40389.3|40410.1|40390.1|40368.3|40348.3|773
1661945700000|2022-08-31 11:35:00|40409|40389|40424.3|40404.3|40426.8|40406.8|40407.7|40387.7|744
1661946000000|2022-08-31 11:40:00|40424|40404|40396.3|40376.3|40429.6|40409.6|40375.3|40355.3|748
1661946300000|2022-08-31 11:45:00|40395.8|40375.8|40390.8|40370.8|40403.3|40383.3|40388.4|40368.4|706
1661946600000|2022-08-31 11:50:00|40390.5|40370.5|40338.5|40318.5|40392.1|40372.1|40334.3|40314.3|806
1661946900000|2022-08-31 11:55:00|40338.9|40318.9|40288|40268|40344|40324|40273.8|40226.4|874
1661947200000|2022-08-31 12:00:00|40289.1|40269.1|40288.7|40268.7|40292.5|40272.5|40263.9|40243.9|827
1661947500000|2022-08-31 12:05:00|40289.6|40269.6|40308.6|40288.6|40312.4|40292.4|40280.3|40260.3|775
1661947800000|2022-08-31 12:10:00|40308.1|40288.1|40316.3|40248.4|40316.3|40294.7|40280.8|40247.7|689
1661948100000|2022-08-31 12:15:00|40316.1|40249.4|40264.8|40244.8|40364.2|40270.7|40239.7|40195.1|1073
1661948400000|2022-08-31 12:20:00|40264.7|40244.7|40403.2|40383.2|40405.6|40385.6|40260.2|40240.2|1059
1661948700000|2022-08-31 12:25:00|40403.3|40383.3|40417.9|40397.9|40451.3|40431.3|40380.9|40344.9|972
1661949000000|2022-08-31 12:30:00|40420.3|40400.3|40443.7|40423.7|40471.8|40451.8|40419.1|40371.1|1028
1661949300000|2022-08-31 12:35:00|40443.8|40423.8|40332.3|40312.3|40443.8|40423.8|40309.6|40289.6|973
1661949600000|2022-08-31 12:40:00|40332.6|40312.6|40279.6|40259.6|40347|40327|40264|40244|1020
1661949900000|2022-08-31 12:45:00|40281.1|40261.1|40260.6|40240.6|40296.6|40276.6|40256.7|40236.7|940
1661950200000|2022-08-31 12:50:00|40261.3|40241.3|40283.7|40263.7|40311.6|40283.2|40240.6|40220.6|972
1661950500000|2022-08-31 12:55:00|40284.3|40264.3|40279.1|40259.1|40300.5|40280.5|40267.2|40247.2|900
1661950800000|2022-08-31 13:00:00|40278.7|40258.7|40260.6|40240.6|40283.1|40263.1|40248.4|40228.4|949
1661951100000|2022-08-31 13:05:00|40261.2|40241.2|40257.3|40237.3|40276|40244.4|40210.5|40190.5|966
1661951400000|2022-08-31 13:10:00|40256.8|40236.8|40296.5|40276.5|40303.2|40283.2|40255.2|40235.2|1006
1661951700000|2022-08-31 13:15:00|40296.4|40276.4|40322.8|40302.8|40338.3|40318.3|40293.2|40273.2|940
1661952000000|2022-08-31 13:20:00|40322.6|40302.6|40308|40288|40324|40303|40284.4|40259|965
1661952300000|2022-08-31 13:25:00|40310.9|40290.9|40345.8|40325.8|40345.8|40325.8|40309.2|40289.2|847
1661952600000|2022-08-31 13:30:00|40346.1|40326.1|40318.4|40298.4|40358.8|40338.8|40303.6|40267.4|1047
1661952900000|2022-08-31 13:35:00|40322.4|40302.4|40309.2|40289.2|40341.7|40321.7|40291.9|40271.9|1078
1661953200000|2022-08-31 13:40:00|40309.7|40289.7|40295.6|40275.6|40317.3|40297.3|40283.9|40263.9|1032
1661953500000|2022-08-31 13:45:00|40295.7|40275.7|40299.2|40279.2|40314.2|40294.2|40281|40261|1061
1661953800000|2022-08-31 13:50:00|40296.9|40276.9|40334.3|40314.3|40334.3|40314.3|40292.2|40272.2|1064
1661954100000|2022-08-31 13:55:00|40334.9|40314.9|40315.6|40295.6|40343.4|40323.4|40308.2|40288.2|999
1661954400000|2022-08-31 14:00:00|40316.8|40296.8|40335.8|40315.8|40344.3|40324.3|40316.8|40296.8|1000
1661954700000|2022-08-31 14:05:00|40336|40316|40262.2|40242.2|40340.1|40320.1|40245.6|40225.6|971
1661955000000|2022-08-31 14:10:00|40261.5|40241.5|40234.2|40214.2|40275.1|40255.1|40221.3|40201.3|991
1661955300000|2022-08-31 14:15:00|40234.4|40214.4|40173|40153|40262.9|40242.9|40155.9|40135.9|1058
1661955600000|2022-08-31 14:20:00|40172.8|40152.8|40132.2|40112.2|40175.5|40155.5|40068.2|40048.2|1055
1661955900000|2022-08-31 14:25:00|40133.8|40113.8|40122.8|40102.8|40172.9|40134.7|40100.8|40068|1017
1661956200000|2022-08-31 14:30:00|40128.4|40108.4|40116.1|40096.1|40155.8|40135.8|40105.9|40085.9|1070
1661956500000|2022-08-31 14:35:00|40116.2|40096.2|40083.3|40063.3|40116.2|40096.2|40078.1|40058.1|1013
1661956800000|2022-08-31 14:40:00|40083.4|40063.4|39998.5|39978.5|40083.8|40063.8|39997.5|39977.5|994
1661957100000|2022-08-31 14:45:00|39999.6|39979.6|40052|40032|40094.3|40056.2|39986.3|39966.3|1117
1661957400000|2022-08-31 14:50:00|40051.8|40031.8|39993|39973|40074.8|40054.8|39971|39951|1145
1661957700000|2022-08-31 14:55:00|39993.8|39973.8|40000.7|39980.7|40022.9|40002.9|39971|39951|1131
1661958000000|2022-08-31 15:00:00|39995.9|39975.9|39973.8|39953.8|40027|40007|39958.2|39938.2|1109
1661958300000|2022-08-31 15:05:00|39972.1|39952.1|39979.3|39959.3|40007.7|39987.7|39966.4|39946.4|1023
1661958600000|2022-08-31 15:10:00|39978.5|39958.5|40018.1|39998.1|40026|40006|39976.3|39956.3|977
1661958900000|2022-08-31 15:15:00|40018.5|39998.5|39903.7|39821.4|40040|40020|39886.6|39813|1036
1661959200000|2022-08-31 15:20:00|39900|39826.5|39845.7|39825.7|39908.9|39846.5|39828.2|39791.1|1089
1661959500000|2022-08-31 15:25:00|39852|39832|39919.4|39853.7|39934.5|39892.4|39841.7|39791.6|1033
1661959800000|2022-08-31 15:30:00|39919.1|39853.5|39920|39850.7|39945.1|39893.6|39892.1|39811.5|1058
1661960100000|2022-08-31 15:35:00|39928.5|39856.7|39862.6|39812.6|39935.3|39874.8|39842.7|39787|1066
1661960400000|2022-08-31 15:40:00|39850.5|39830.5|39858.3|39838.3|39915.1|39851.7|39848.4|39768|1057
1661960700000|2022-08-31 15:45:00|39857.5|39837.5|39915.6|39852.4|39919.9|39875.2|39840.7|39796|1012
1661961000000|2022-08-31 15:50:00|39908.8|39858.8|39897.3|39877.3|39911.5|39891|39887.7|39858.5|875
1661961300000|2022-08-31 15:55:00|39897.4|39877.4|39904.4|39884.4|39906.4|39886.4|39878.6|39858.6|823
1661961600000|2022-08-31 16:00:00|39904.6|39884.6|39910.6|39890.6|39929|39897.1|39898|39856|843
1661961900000|2022-08-31 16:05:00|39910.8|39890.8|39909.8|39889.8|39925.9|39899.8|39895.6|39861.3|803
1661962200000|2022-08-31 16:10:00|39910.5|39890.5|39848.5|39828.5|39910.7|39890.7|39832.6|39796.4|867
1661962500000|2022-08-31 16:15:00|39848.1|39828.1|39804.1|39784.1|39883|39835.8|39796.6|39776.6|847
1661962800000|2022-08-31 16:20:00|39803.9|39783.9|39882|39862|39949.2|39865.5|39792.3|39770.5|807
1661963100000|2022-08-31 16:25:00|39882.8|39862.8|39870.6|39850.6|39913|39866.8|39866.9|39824|762
1661963400000|2022-08-31 16:30:00|39870.7|39850.7|39859.1|39839.1|39875.6|39855.6|39845.7|39825.7|894
1661963700000|2022-08-31 16:35:00|39861.4|39841.4|39892.6|39872.6|39897.4|39877.4|39856.3|39836.3|806
1661964000000|2022-08-31 16:40:00|39892.7|39872.7|39898.9|39878.9|39905.4|39885.4|39886.2|39866.2|810
1661964300000|2022-08-31 16:45:00|39902|39882|39907.5|39887.5|39912.9|39892.9|39898.5|39878.5|698
1661964600000|2022-08-31 16:50:00|39907.7|39887.7|39824.2|39804.2|39922.6|39890|39808.1|39773|846
1661964900000|2022-08-31 16:55:00|39823.9|39803.9|39884.2|39864.2|39890.7|39870.7|39821.2|39801.2|694
1661965200000|2022-08-31 17:00:00|39884.3|39864.3|39879|39859|39917|39878.7|39878.6|39839.1|688
1661965500000|2022-08-31 17:05:00|39878.6|39858.6|39889.9|39869.9|39912|39870|39871.1|39831.4|703
1661965800000|2022-08-31 17:10:00|39889.5|39869.5|39897.1|39877.1|39904.8|39884.8|39889.5|39869.5|631
1661966100000|2022-08-31 17:15:00|39897.7|39877.7|39915.1|39895.1|39917.4|39897.4|39895.2|39875.2|689
1661966400000|2022-08-31 17:20:00|39914.3|39894.3|39912.9|39892.9|39921.1|39901.1|39911.1|39891.1|729
1661966700000|2022-08-31 17:25:00|39912.7|39892.7|39910.3|39890.3|39922.4|39902.4|39909.6|39889.6|653
1661967000000|2022-08-31 17:30:00|39910.9|39890.9|39939|39919|39942|39922|39908.2|39888.2|730
1661967300000|2022-08-31 17:35:00|39939.2|39919.2|39951.7|39931.7|39955.9|39935.9|39939|39919|734
1661967600000|2022-08-31 17:40:00|39952.2|39932.2|39935|39915|39954.2|39934.2|39932.9|39912.9|766
1661967900000|2022-08-31 17:45:00|39936.6|39916.6|39936.7|39916.7|39939.8|39919.8|39919.4|39899.4|686
1661968200000|2022-08-31 17:50:00|39936.5|39916.5|39929.2|39909.2|39938.1|39918.1|39924.3|39904.3|727
1661968500000|2022-08-31 17:55:00|39929|39909|39901.3|39881.3|39932.1|39912.1|39894.3|39874.3|862
1661968800000|2022-08-31 18:00:00|39901.4|39881.4|39911|39891|39913.4|39893.4|39869.6|39849.6|921
1661969100000|2022-08-31 18:05:00|39908.3|39888.3|39875|39855|39913.5|39893.5|39870.1|39850.1|859
1661969400000|2022-08-31 18:10:00|39874.5|39854.5|39869|39849|39884.4|39864.4|39861.8|39841.8|668
1661969700000|2022-08-31 18:15:00|39869.8|39849.8|39876.4|39856.4|39880.5|39860.5|39862.1|39842.1|622
1661970000000|2022-08-31 18:20:00|39881.5|39861.5|39880.1|39860.1|39889|39869|39873.5|39853.5|644
1661970300000|2022-08-31 18:25:00|39884.6|39864.6|39873.9|39853.9|39888.8|39868.8|39866.7|39846.7|765
1661970600000|2022-08-31 18:30:00|39873.6|39853.6|39886.3|39866.3|39898.4|39878.4|39873.6|39853.6|731
1661970900000|2022-08-31 18:35:00|39885.7|39865.7|39901.2|39881.2|39902.3|39882.3|39881.2|39861.2|652
1661971200000|2022-08-31 18:40:00|39901.4|39881.4|39888.6|39868.6|39901.6|39881.6|39884.8|39864.8|700
1661971500000|2022-08-31 18:45:00|39889.2|39869.2|39859|39839|39895.5|39875.5|39849.6|39829.6|710
1661971800000|2022-08-31 18:50:00|39857.1|39837.1|39866.2|39846.2|39868.2|39848.2|39854.7|39834.7|625
1661972100000|2022-08-31 18:55:00|39867.9|39847.9|39890.2|39870.2|39894.4|39874.4|39864.2|39844.2|786
1661972400000|2022-08-31 19:00:00|39889.3|39869.3|39861.2|39841.2|39905.1|39885.1|39860.4|39840.4|794
1661972700000|2022-08-31 19:05:00|39862.1|39842.1|39856.1|39836.1|39870.5|39849.5|39847.7|39817.3|800
1661973000000|2022-08-31 19:10:00|39856.2|39836.2|39864.1|39844.1|39866.9|39846.9|39850|39830|784
1661973300000|2022-08-31 19:15:00|39863.5|39843.5|39853.9|39833.9|39865.1|39845.1|39846.9|39826.9|698
1661973600000|2022-08-31 19:20:00|39853.5|39833.5|39864|39844|39866.9|39846.9|39847.9|39827.9|608
1661973900000|2022-08-31 19:25:00|39864.5|39844.5|39867.7|39847.7|39873.7|39849.7|39854|39822.3|747
1661974200000|2022-08-31 19:30:00|39868.1|39848.1|39882|39862|39885.8|39865.8|39860.3|39840.3|743
1661974500000|2022-08-31 19:35:00|39882.9|39862.9|39876.9|39856.9|39893.9|39873.9|39872.5|39852.5|736
1661974800000|2022-08-31 19:40:00|39876.5|39856.5|39872|39852|39888|39868|39863.7|39843.7|792
1661975100000|2022-08-31 19:45:00|39862.3|39842.3|39889|39869|39898.2|39878.2|39862.3|39842.3|822
1661975400000|2022-08-31 19:50:00|39887|39867|39914.6|39894.6|39938.2|39894.6|39871.1|39842.5|884
1661975700000|2022-08-31 19:55:00|39915.9|39895.9|39908.8|39839.5|39945.2|39896.8|39881.5|39833.5|891
1661976000000|2022-08-31 20:00:00|39908.6|39840.1|39900.5|39880.5|39923.6|39886|39880.5|39832.3|668
1661976300000|2022-08-31 20:05:00|39898|39878|39887.8|39867.8|39927.6|39893|39881.6|39850.9|613
1661976600000|2022-08-31 20:10:00|39910.1|39845.3|39913.5|39846|39913.5|39874.5|39878.6|39825.2|445
1661976900000|2022-08-31 20:15:00|39909.2|39841.5|39885.1|39865.1|39913|39876.8|39882.4|39834.7|587
1661977200000|2022-08-31 20:20:00|39884.2|39864.2|39898.6|39833.5|39906|39868|39873.1|39829.1|545
1661977500000|2022-08-31 20:25:00|39898.3|39834.7|39887|39837|39901.7|39860.5|39869.1|39826.8|582
1661977800000|2022-08-31 20:30:00|39886.6|39836.6|39861.3|39841.3|39894.2|39845.4|39846.9|39808.7|629
1661978100000|2022-08-31 20:35:00|39884.1|39819.3|39859.9|39839.9|39887|39843.8|39857.1|39816.5|410
1661978400000|2022-08-31 20:40:00|39882.2|39819.2|39858.7|39838.7|39886|39840.9|39854|39814|568
1661978700000|2022-08-31 20:45:00|39858.6|39838.6|39880.8|39816|39891|39840.1|39852|39797|511
1661979000000|2022-08-31 20:50:00|39876.3|39826.3|39891.5|39806|39891.8|39849.4|39852|39799.1|451
1661979300000|2022-08-31 20:55:00|39891.9|39808|39897|39780|39912.5|39808.7|39880.7|39773.8|550
1661979600000|2022-08-31 21:00:00|39919.8|39799.8|39885.3|39765.3|39946|39826|39885.3|39765.3|35
1661979900000|2022-08-31 21:05:00|39862.4|39742.4|39919.7|39799.7|39920.4|39800.4|39862.4|39742.4|86
1661980200000|2022-08-31 21:10:00|39926.2|39806.2|39900.8|39780.8|39948.6|39828.6|39873.6|39753.6|696
1661980500000|2022-08-31 21:15:00|39901.4|39781.4|39910.7|39790.7|39933.4|39813.4|39885.9|39765.9|680
1661980800000|2022-08-31 21:20:00|39910.9|39790.9|39910.4|39790.4|39922|39817.6|39881.6|39761.6|229
1661981100000|2022-08-31 21:25:00|39911.9|39791.9|39891.3|39822.2|39925.3|39829|39825.3|39705.3|458
1661981400000|2022-08-31 21:30:00|39910.6|39805.9|39914|39794|39919.1|39828|39866.1|39746.1|404
1661981700000|2022-08-31 21:35:00|39914.1|39794.1|39906.8|39795.4|39915.6|39799.6|39863.7|39743.7|213
1661982000000|2022-08-31 21:40:00|39910.3|39797|39917.3|39797.3|39942.8|39822.8|39881.7|39761.7|313
1661982300000|2022-08-31 21:45:00|39924|39804|39897.7|39777.7|39927.8|39820.7|39879.2|39759.2|319
1661982600000|2022-08-31 21:50:00|39899.3|39779.3|39916.6|39796.6|39927.6|39820.5|39883.4|39765.8|254
1661982900000|2022-08-31 21:55:00|39915.2|39795.2|39915.3|39795.3|39931.6|39830|39866.6|39746.6|248
1661983200000|2022-08-31 22:00:00|39915.7|39795.7|39882.3|39779.4|39915.7|39826.9|39842.6|39722.6|415
1661983500000|2022-08-31 22:05:00|39883.7|39786.4|39877.1|39791.5|39903.5|39816|39834.6|39714.6|296
1661983800000|2022-08-31 22:10:00|39874.8|39786.6|39883.7|39763.7|39894.8|39811.2|39849.9|39729.9|321
1661984100000|2022-08-31 22:15:00|39885.6|39765.6|39886.9|39798.9|39899|39812|39870.2|39754|437
1661984400000|2022-08-31 22:20:00|39885.3|39801.8|39894.2|39774.2|39902.7|39806.7|39878.1|39763|423
1661984700000|2022-08-31 22:25:00|39894.5|39774.5|39890.7|39797.2|39903.2|39814|39873.5|39768.1|541
1661985000000|2022-08-31 22:30:00|39890.3|39798.4|39899.7|39779.7|39915.3|39812|39871.1|39760.9|524
1661985300000|2022-08-31 22:35:00|39898.8|39778.8|39901|39801.4|39910.4|39826.9|39876.8|39774.9|411
1661985600000|2022-08-31 22:40:00|39905.7|39797.2|39898.1|39778.1|39909.3|39824.3|39874.3|39765.4|485
1661985900000|2022-08-31 22:45:00|39899.2|39779.2|39892.8|39799.7|39909.4|39810.8|39878.2|39768|367
1661986200000|2022-08-31 22:50:00|39892.9|39799.9|39902.3|39782.3|39908.5|39814.8|39879.1|39773.4|388
1661986500000|2022-08-31 22:55:00|39902.8|39782.8|39899.4|39779.4|39907.6|39810.4|39879.8|39769.6|592
1661986800000|2022-08-31 23:00:00|39899.8|39779.8|39909.3|39789.3|39917.9|39818.7|39885.6|39777.3|506
1661987100000|2022-08-31 23:05:00|39909.1|39789.1|39901.8|39797.8|39917.1|39818.3|39886.1|39779|483
1661987400000|2022-08-31 23:10:00|39897.3|39796.9|39909.8|39789.8|39915.6|39810.2|39882.3|39782.1|446
1661987700000|2022-08-31 23:15:00|39910.2|39790.2|39895.6|39811.3|39916.4|39825.5|39875.5|39781.9|429
1661988000000|2022-08-31 23:20:00|39899.1|39807.4|39915.8|39800.8|39921.8|39821.3|39888.8|39789.7|516
1661988300000|2022-08-31 23:25:00|39918.1|39798.1|39919.8|39821.1|39931.2|39839|39885.5|39793.9|585
1661988600000|2022-08-31 23:30:00|39912.2|39827.3|39938.2|39818.3|39950.2|39854.5|39899|39810.4|657
1661988900000|2022-08-31 23:35:00|39935.1|39818.2|39943.5|39825.1|39948.4|39850|39911.7|39810.4|484
1661989200000|2022-08-31 23:40:00|39943.2|39825.3|39931|39840.6|39950.8|39852.7|39915.2|39817.1|442
1661989500000|2022-08-31 23:45:00|39930.7|39841.1|39944.7|39839.4|39948.4|39852.6|39915.7|39821.2|444
1661989800000|2022-08-31 23:50:00|39945.4|39839.1|39941.6|39853.8|39958.4|39868.2|39928.3|39835|573
1661990100000|2022-08-31 23:55:00|39941.3|39853.7|39933.4|39852|39947.2|39874.1|39921|39833.1|591
1661990400000|2022-09-01 00:00:00|39924.1|39837.9|39972.5|39898.2|40001|39929.8|39921.8|39828.2|779
1661990700000|2022-09-01 00:05:00|39973|39896.8|39961.5|39911.5|39993.8|39937.8|39945.7|39890.2|720
1661991000000|2022-09-01 00:10:00|39961.9|39911.9|39972.5|39952.5|40002.8|39955.9|39946.9|39897.2|683
1661991300000|2022-09-01 00:15:00|39973.5|39953.5|39987.1|39967.1|40028.6|39972.2|39966.4|39919.3|869
1661991600000|2022-09-01 00:20:00|39985.8|39965.8|39985.7|39935.7|39998.8|39966.3|39960.3|39900.3|682
1661991900000|2022-09-01 00:25:00|39985.9|39935.9|39994.6|39931.7|40015.9|39957.5|39965|39925.5|679
1661992200000|2022-09-01 00:30:00|39994.4|39931.4|39992.3|39942.3|40000.9|39960.9|39961.4|39922.9|535
1661992500000|2022-09-01 00:35:00|39992.2|39942.2|40004.4|39954.4|40014.8|39970.9|39968.8|39926.9|638
1661992800000|2022-09-01 00:40:00|40004.6|39954.6|39996.7|39976.7|40021|39980.2|39984.1|39944|632
1661993100000|2022-09-01 00:45:00|39997.1|39977.1|39992|39972|40027.8|39986.8|39991.6|39955.7|625
1661993400000|2022-09-01 00:50:00|39992.7|39972.7|40002.2|39982.2|40023.5|39988.8|39976.3|39940.7|669
1661993700000|2022-09-01 00:55:00|39996.1|39976.1|39996.2|39976.2|40034|39988.3|39990.7|39947|557
1661994000000|2022-09-01 01:00:00|39996|39976|39981.2|39961.2|40020|39982|39980.7|39923|731
1661994300000|2022-09-01 01:05:00|39981.6|39961.6|39982.5|39962.5|40014.5|39973.9|39976.3|39932|521
1661994600000|2022-09-01 01:10:00|39983.7|39963.7|40004.5|39954.5|40016.9|39973.4|39978|39936.9|586
1661994900000|2022-09-01 01:15:00|40011.3|39948.3|39975.5|39955.5|40014.3|39968.1|39963.6|39924|671
1661995200000|2022-09-01 01:20:00|39974.1|39954.1|39982.1|39962.1|40000.2|39963.1|39965.7|39924|607
1661995500000|2022-09-01 01:25:00|39981.5|39961.5|40009.7|39945.8|40013.8|39975.6|39975|39933|483
1661995800000|2022-09-01 01:30:00|40009.9|39946.5|40027.2|39950|40038.4|39997.6|39991.2|39945.5|708
1661996100000|2022-09-01 01:35:00|40016.6|39966.6|40000.9|39980.9|40030|39991.5|39994.3|39951|671
1661996400000|2022-09-01 01:40:00|40002.1|39982.1|39992.6|39972.6|40013.5|39989.4|39989.6|39946.3|589
1661996700000|2022-09-01 01:45:00|39992.5|39972.5|39995.4|39975.4|40023.7|39988.3|39984.3|39937.5|618
1661997000000|2022-09-01 01:50:00|39995.3|39975.3|39995.4|39975.4|40018|39980.7|39986.1|39946|560
1661997300000|2022-09-01 01:55:00|39995.6|39975.6|39999.4|39979.4|40027|39983.6|39991.7|39946|633
1661997600000|2022-09-01 02:00:00|40000|39980|39992.2|39972.2|40027.7|39986|39991.6|39952|517
1661997900000|2022-09-01 02:05:00|39990.9|39970.9|39994.5|39974.5|40021.7|39983.8|39988.8|39938.8|559
1661998200000|2022-09-01 02:10:00|39994.6|39974.6|39991.2|39971.2|40016.4|39982.7|39985.3|39943.4|597
1661998500000|2022-09-01 02:15:00|39991|39971|39993.9|39973.9|40020|39980.3|39986.8|39944|507
1661998800000|2022-09-01 02:20:00|39994.2|39974.2|39992.5|39972.5|40024.5|39978.9|39986.8|39945|562
1661999100000|2022-09-01 02:25:00|39992|39972|39984.8|39964.8|40013|39972.9|39975.7|39940|549
1661999400000|2022-09-01 02:30:00|39984.7|39964.7|39985.8|39965.8|40011|39973.7|39981.3|39938|489
1661999700000|2022-09-01 02:35:00|39985.7|39965.7|39980.9|39960.9|40017.9|39966.5|39972.8|39927.9|447
1662000000000|2022-09-01 02:40:00|39980.7|39960.7|39987.2|39967.2|40013|39972.3|39978.3|39940|341
1662000300000|2022-09-01 02:45:00|39987.8|39967.8|39990.8|39970.8|40021.5|39975.6|39982.7|39941|518
1662000600000|2022-09-01 02:50:00|39991.9|39971.9|40004.1|39984.1|40027|39991.6|39990.7|39950|447
1662000900000|2022-09-01 02:55:00|40004.7|39984.7|40004.9|39984.9|40035|39991.9|40002.7|39959.4|455
1662001200000|2022-09-01 03:00:00|40005.4|39985.4|40000.7|39980.7|40031.4|39988.5|39996.7|39956|441
1662001500000|2022-09-01 03:05:00|39999.8|39979.8|40055.6|40005.6|40066.6|40024.6|39994.3|39969|633
1662001800000|2022-09-01 03:10:00|40055.3|40005.3|40039|40019|40067.1|40023.5|40035.6|39992.1|447
1662002100000|2022-09-01 03:15:00|40038.7|40018.7|40066.5|39998|40067.7|40025|40034.9|39994|454
1662002400000|2022-09-01 03:20:00|40065.5|40001.1|40045.3|40025.3|40069.4|40030|40039.4|39997.5|438
1662002700000|2022-09-01 03:25:00|40044.1|40024.1|40031.9|40011.9|40069.6|40024.1|40030.4|39986.8|477
1662003000000|2022-09-01 03:30:00|40032.4|40012.4|40031|40011|40063|40021.3|40030.3|39988.1|561
1662003300000|2022-09-01 03:35:00|40029.9|40009.9|40043.9|40023.9|40063.9|40024.4|40024.1|39983.6|494
1662003600000|2022-09-01 03:40:00|40044.5|40024.5|40062.6|40042.6|40087|40045.1|40039|39997|626
1662003900000|2022-09-01 03:45:00|40060.1|40040.1|40088.9|40038.9|40116|40070.8|40056.9|40020.4|654
1662004200000|2022-09-01 03:50:00|40088.4|40038.4|40144.7|40066.4|40154.6|40075|40077.5|40034.1|759
1662004500000|2022-09-01 03:55:00|40143.2|40067.1|40137.6|40051.4|40160.2|40072.2|40130.3|40047|560
1662004800000|2022-09-01 04:00:00|40140.7|40052|40132.4|40044.1|40150.6|40057|40119.5|40029.6|641
1662005100000|2022-09-01 04:05:00|40135.6|40043|40142.7|40045.3|40153.3|40058|40123.7|40031.4|632
1662005400000|2022-09-01 04:10:00|40146.9|40046.2|40151.2|40056|40159.7|40066.8|40127.9|40038|637
1662005700000|2022-09-01 04:15:00|40154.9|40052.8|40146.4|40053.6|40172.3|40064|40127.7|40038.8|639
1662006000000|2022-09-01 04:20:00|40150.5|40049.5|40151.7|40055.6|40165.4|40064.3|40127.3|40038.8|626
1662006300000|2022-09-01 04:25:00|40151.5|40055.7|40152.3|40067.6|40174.2|40075.2|40135|40044.8|518
1662006600000|2022-09-01 04:30:00|40148.3|40071.2|40108.7|39999.3|40170.4|40088.7|40091.1|39993.7|733
1662006900000|2022-09-01 04:35:00|40091.9|40009.6|40101.8|40033.6|40140.8|40053.8|40078.6|39987.3|739
1662007200000|2022-09-01 04:40:00|40091|40041|40102.5|40052.5|40115|40070.5|40068.1|40027.9|548
1662007500000|2022-09-01 04:45:00|40103|40053|40089|40039|40110.1|40057.4|40069.3|40025.4|496
1662007800000|2022-09-01 04:50:00|40088.1|40038.1|40094.5|40044.5|40110.5|40058.3|40070.5|40025.6|483
1662008100000|2022-09-01 04:55:00|40094|40044|40098.8|40048.8|40110.5|40068.9|40073.5|40027|336
1662008400000|2022-09-01 05:00:00|40098.5|40048.5|40102.3|40082.3|40119|40082.3|40082.4|40035|456
1662008700000|2022-09-01 05:05:00|40102|40082|40092.8|40072.8|40132|40088.5|40087.6|40052|641
1662009000000|2022-09-01 05:10:00|40092.4|40072.4|40094.9|40074.9|40133|40083.8|40087.8|40044.2|627
1662009300000|2022-09-01 05:15:00|40093.8|40073.8|40090.5|40070.5|40127|40078.6|40087.9|40043|550
1662009600000|2022-09-01 05:20:00|40090.8|40070.8|40085|40065|40113.3|40073.1|40077.3|40040.9|522
1662009900000|2022-09-01 05:25:00|40085.6|40065.6|40071.9|40051.9|40108|40073.1|40071.3|40036|600
1662010200000|2022-09-01 05:30:00|40072.3|40052.3|40077.6|40057.6|40110.9|40063.6|40070.7|40026|513
1662010500000|2022-09-01 05:35:00|40077.7|40057.7|40068.6|40048.6|40102|40060|40064.7|40021|425
1662010800000|2022-09-01 05:40:00|40070.2|40050.2|40065.9|40045.9|40093.4|40050.2|40057.7|40020|562
1662011100000|2022-09-01 05:45:00|40065.5|40045.5|40065|40045|40094|40052.6|40060.4|40020|597
1662011400000|2022-09-01 05:50:00|40066.1|40046.1|40073|40053|40093|40054.8|40057.8|40017.9|708
1662011700000|2022-09-01 05:55:00|40072.9|40052.9|40071.5|40051.5|40103|40059.2|40062.8|40021.9|714
1662012000000|2022-09-01 06:00:00|40071|40051|40070.7|40050.7|40088.7|40053.2|40035.5|40015.5|922
1662012300000|2022-09-01 06:05:00|40070.3|40050.3|40072.6|40052.6|40110.8|40061.6|40066.5|40025|814
1662012600000|2022-09-01 06:10:00|40072.7|40052.7|40072|39995.9|40092.4|40072.3|40058.3|39993.5|767
1662012900000|2022-09-01 06:15:00|40072.5|39996.7|40086.6|40021.6|40087.5|40029.2|40062.7|39985.3|853
1662013200000|2022-09-01 06:20:00|40079.7|40029.7|40079|40059|40104|40062.6|40064.8|40019.8|789
1662013500000|2022-09-01 06:25:00|40078.9|40058.9|40070.9|40050.9|40114.9|40082.5|40068.8|40006.4|891
1662013800000|2022-09-01 06:30:00|40072.2|40052.2|40067|40017|40115|40067.2|40049.8|39989.4|902
1662014100000|2022-09-01 06:35:00|40074.3|40006.8|40069.8|40005.6|40086|40041.9|40040.2|39991|808
1662014400000|2022-09-01 06:40:00|40063.6|40013.6|40049|40029|40089|40050|40047.6|39996.3|778
1662014700000|2022-09-01 06:45:00|40049.2|40029.2|40047.7|40027.7|40056.3|40036.3|40006|39986|943
1662015000000|2022-09-01 06:50:00|40048.3|40028.3|39996.6|39976.6|40048.3|40028.3|39990.5|39970.5|907
1662015300000|2022-09-01 06:55:00|39998.9|39978.9|40043.7|39934.7|40045.3|39982.6|39975.8|39906.5|998
1662015600000|2022-09-01 07:00:00|40039|39938.6|40019.3|39999.3|40074.9|40019.7|40013.4|39931.6|1039
1662015900000|2022-09-01 07:05:00|40022.3|40002.3|40011.3|39991.3|40027.4|40007.4|40005.3|39985.3|875
1662016200000|2022-09-01 07:10:00|40010.8|39990.8|40003.8|39983.8|40070.5|40029.7|39998.2|39975|921
1662016500000|2022-09-01 07:15:00|39999.6|39979.6|39984.7|39964.7|40015|39990.7|39979.6|39939|873
1662016800000|2022-09-01 07:20:00|39984.2|39964.2|39982.2|39962.2|40011.3|39991.3|39967.9|39946.2|936
1662017100000|2022-09-01 07:25:00|39982.5|39962.5|39963.6|39943.6|40008.2|39988.2|39955.4|39935.4|894
1662017400000|2022-09-01 07:30:00|39966.1|39946.1|39908.9|39888.9|39977.4|39957.4|39897.2|39877.2|915
1662017700000|2022-09-01 07:35:00|39910.3|39890.3|39894.5|39874.5|39935.7|39915.7|39890.8|39870.8|911
1662018000000|2022-09-01 07:40:00|39894.9|39874.9|39907.3|39887.3|39917.1|39887.3|39876.7|39842.7|825
1662018300000|2022-09-01 07:45:00|39903.7|39883.7|39930.3|39910.3|39969.6|39924.5|39898.9|39865.8|858
1662018600000|2022-09-01 07:50:00|39928.1|39908.1|39943.9|39923.9|39965.3|39932|39908.3|39884|913
1662018900000|2022-09-01 07:55:00|39951.1|39931.1|39981.9|39886.6|39981.9|39939.7|39908.7|39881.2|905
1662019200000|2022-09-01 08:00:00|39977|39896.7|39939.3|39919.3|39991|39935.6|39899.8|39874.4|944
1662019500000|2022-09-01 08:05:00|39939.5|39919.5|39927.6|39907.6|39950.5|39930.5|39908.2|39888.2|803
1662019800000|2022-09-01 08:10:00|39928.8|39908.8|39888.6|39868.6|39931.8|39911.8|39879.9|39859.9|923
1662020100000|2022-09-01 08:15:00|39888.5|39868.5|39869.3|39849.3|39890.7|39870.7|39867|39847|826
1662020400000|2022-09-01 08:20:00|39869.5|39849.5|39943.9|39923.9|39971.9|39951.9|39843.5|39805|1047
1662020700000|2022-09-01 08:25:00|39943.5|39923.5|39951.9|39931.9|39955.8|39935.8|39929.7|39909.7|867
1662021000000|2022-09-01 08:30:00|39948.8|39928.8|39993.5|39973.5|40011.1|39991.1|39929.5|39909.5|1010
1662021300000|2022-09-01 08:35:00|39992.1|39972.1|40015.3|39995.3|40023.1|40003.1|39978.2|39958.2|972
1662021600000|2022-09-01 08:40:00|40014.1|39994.1|40013.2|39993.2|40088.2|40062.5|40011.2|39991.2|975
1662021900000|2022-09-01 08:45:00|40013.4|39993.4|40030.4|40010.4|40067.8|40047.8|40013.1|39993.1|922
1662022200000|2022-09-01 08:50:00|40031.1|40011.1|40010.7|39990.7|40068.9|40048.9|40005.4|39985.4|915
1662022500000|2022-09-01 08:55:00|40009.9|39989.9|39997.4|39977.4|40029.3|40004.2|39991.1|39960.7|886
1662022800000|2022-09-01 09:00:00|39995.2|39975.2|39962.1|39912.1|39995.9|39975.9|39926.2|39883.2|975
1662023100000|2022-09-01 09:05:00|39989|39888|39949.6|39929.6|39995.3|39951|39938.9|39888|895
1662023400000|2022-09-01 09:10:00|39950.3|39930.3|39990.1|39970.1|40005|39985|39948.4|39928.4|892
1662023700000|2022-09-01 09:15:00|39990.6|39970.6|39987.6|39967.6|40012.5|39991.2|39973.3|39930.3|987
1662024000000|2022-09-01 09:20:00|39988|39968|39977.7|39957.7|40007.7|39987.7|39975.8|39955.8|803
1662024300000|2022-09-01 09:25:00|39977.9|39957.9|39970.3|39950.3|40000.1|39980.1|39963|39943|764
1662024600000|2022-09-01 09:30:00|39969.7|39949.7|39965.4|39945.4|39971.5|39951.5|39932.3|39912.3|870
1662024900000|2022-09-01 09:35:00|39966.1|39946.1|39953.7|39933.7|39970.3|39950.3|39952|39932|742
1662025200000|2022-09-01 09:40:00|39953.5|39933.5|39917.9|39897.9|39953.5|39933.5|39915.7|39895.7|861
1662025500000|2022-09-01 09:45:00|39918.6|39898.6|39938.6|39918.6|39945|39925|39915.3|39895.3|753
1662025800000|2022-09-01 09:50:00|39939.4|39919.4|39943.7|39923.7|39979.7|39959.7|39906.9|39886.9|891
1662026100000|2022-09-01 09:55:00|39944.6|39924.6|39947.7|39927.7|39965.7|39945.7|39932.7|39912.7|781
1662026400000|2022-09-01 10:00:00|39947.8|39927.8|39947.7|39927.7|39961.9|39941.9|39924.8|39904.8|747
1662026700000|2022-09-01 10:05:00|39947|39927|39939.8|39919.8|39960.8|39940.8|39928.8|39908.8|761
1662027000000|2022-09-01 10:10:00|39944|39924|39971.6|39951.6|39977|39957|39936.6|39916.6|821
1662027300000|2022-09-01 10:15:00|39971.4|39951.4|39952.8|39932.8|39977.3|39957.3|39946.7|39926.7|804
1662027600000|2022-09-01 10:20:00|39951.5|39931.5|39972.2|39952.2|39978.9|39958.9|39948.6|39928.6|763
1662027900000|2022-09-01 10:25:00|39972.9|39952.9|39972.6|39952.6|39980.7|39960.7|39967.1|39947.1|672
1662028200000|2022-09-01 10:30:00|39972.8|39952.8|39966.8|39946.8|40077.5|40026.9|39966.8|39946.8|951
1662028500000|2022-09-01 10:35:00|39967.7|39947.7|39907.3|39887.3|39989.9|39955|39881.4|39831.8|899
1662028800000|2022-09-01 10:40:00|39906.8|39886.8|39894.2|39874.2|39926|39887.2|39892|39842.9|767
1662029100000|2022-09-01 10:45:00|39894.1|39874.1|39767.6|39747.6|39895.5|39875.5|39767.6|39728.2|817
1662029400000|2022-09-01 10:50:00|39768.7|39748.7|39779.3|39759.3|39809.4|39769.5|39760.6|39712.6|877
1662029700000|2022-09-01 10:55:00|39779.5|39759.5|39744.5|39724.5|39809.6|39789.6|39709.4|39689.1|870
1662030000000|2022-09-01 11:00:00|39745.7|39725.7|39818.3|39798.3|39830.8|39802.6|39745.6|39725.6|919
1662030300000|2022-09-01 11:05:00|39818.6|39798.6|39859.7|39839.7|39895.1|39851.3|39808.3|39770.7|868
1662030600000|2022-09-01 11:10:00|39859.8|39839.8|39843.7|39823.7|39895.2|39875.2|39843.7|39823.7|813
1662030900000|2022-09-01 11:15:00|39844.4|39824.4|39888|39868|39891|39871|39840.4|39820.4|789
1662031200000|2022-09-01 11:20:00|39887.7|39867.7|39887.5|39867.5|39908.7|39888.7|39868.8|39848.8|862
1662031500000|2022-09-01 11:25:00|39887|39867|39917.2|39897.2|39930.9|39910.9|39879.7|39859.7|866
1662031800000|2022-09-01 11:30:00|39916.8|39896.8|39913|39893|39928.5|39908.5|39903.8|39883.8|861
1662032100000|2022-09-01 11:35:00|39914.1|39894.1|39911.5|39891.5|39930|39910|39908.9|39888.9|865
1662032400000|2022-09-01 11:40:00|39911.9|39891.9|39859.8|39839.8|39918.1|39898.1|39852.2|39832.2|891
1662032700000|2022-09-01 11:45:00|39860|39840|39881|39861|39887|39867|39843.7|39823.7|792
1662033000000|2022-09-01 11:50:00|39881.1|39861.1|39912.7|39892.7|39916.3|39893.6|39872.8|39839.7|870
1662033300000|2022-09-01 11:55:00|39910.7|39890.7|39958|39938|39971.7|39951.7|39884.4|39864.4|891
1662033600000|2022-09-01 12:00:00|39959.6|39939.6|39940.2|39920.2|39976.1|39956.1|39922.4|39902.4|864
1662033900000|2022-09-01 12:05:00|39940.8|39920.8|39953.4|39933.4|39963.4|39943.4|39932.9|39912.9|804
1662034200000|2022-09-01 12:10:00|39953.6|39933.6|39947|39927|39965.5|39945.5|39933.1|39913.1|802
1662034500000|2022-09-01 12:15:00|39947.3|39927.3|39950.4|39930.4|39956|39936|39926|39906|760
1662034800000|2022-09-01 12:20:00|39950.5|39930.5|39963.1|39943.1|39967.5|39947.5|39950|39930|751
1662035100000|2022-09-01 12:25:00|39963.4|39943.4|40147.7|40044.9|40270.7|40206.4|39962.2|39942.2|963
1662035400000|2022-09-01 12:30:00|40135.3|40052.7|40111.2|40091.2|40182.5|40111.1|40054.8|40016|1059
1662035700000|2022-09-01 12:35:00|40111.8|40091.8|40070.4|40050.4|40117.5|40097.5|40062.5|40042.5|1047
1662036000000|2022-09-01 12:40:00|40070.6|40050.6|40110|40090|40130.5|40110.5|40055.3|40035.3|993
1662036300000|2022-09-01 12:45:00|40113.1|40093.1|40111.1|40091.1|40129|40101.4|40083.8|40063.8|927
1662036600000|2022-09-01 12:50:00|40110.9|40090.9|40122.2|40102.2|40128.7|40108.7|40092.3|40072.3|885
1662036900000|2022-09-01 12:55:00|40125.5|40105.5|40145.6|40125.6|40154.3|40129.1|40113.4|40080.2|766
1662037200000|2022-09-01 13:00:00|40143.7|40123.7|40101.5|40081.5|40161.9|40141.9|40100|40080|921
1662037500000|2022-09-01 13:05:00|40101.7|40081.7|40067.7|40047.7|40108.2|40088.2|40036.1|40016.1|925
1662037800000|2022-09-01 13:10:00|40067.9|40047.9|40086.2|40066.2|40107|40068.2|40061.1|40036.3|932
1662038100000|2022-09-01 13:15:00|40085.7|40065.7|40116.5|40096.5|40120|40100|40078.9|40058.9|974
1662038400000|2022-09-01 13:20:00|40116|40096|40115.3|40095.3|40126.4|40106.4|40097.7|40077.7|929
1662038700000|2022-09-01 13:25:00|40115.8|40095.8|40142.6|40092.6|40177.6|40132.6|40106.4|40068.5|950
1662039000000|2022-09-01 13:30:00|40143.5|40093.5|40173.2|40153.2|40205|40166.5|40124.4|40070.8|1088
1662039300000|2022-09-01 13:35:00|40172.2|40152.2|40159.3|40139.3|40178.4|40158.4|40138.7|40095.8|1010
1662039600000|2022-09-01 13:40:00|40162.6|40142.6|40190.6|40117.8|40201.5|40158.8|40154.4|40102.7|927
1662039900000|2022-09-01 13:45:00|40189.4|40118.6|40175.9|40155.9|40213|40172.9|40151.8|40098.3|954
1662040200000|2022-09-01 13:50:00|40175.3|40155.3|40173.1|40153.1|40185|40165|40159.3|40139.3|936
1662040500000|2022-09-01 13:55:00|40173.8|40153.8|40196|40095.1|40209.5|40161.2|40144.4|40094.8|957
1662040800000|2022-09-01 14:00:00|40207.4|40116.1|40384.4|40266.6|40401|40298.3|40169.6|40090|1180
1662041100000|2022-09-01 14:05:00|40384.8|40266.9|40376.9|40356.9|40406.1|40357.2|40323.5|40253.6|1137
1662041400000|2022-09-01 14:10:00|40375.5|40355.5|40359.1|40339.1|40396|40356.6|40329.2|40300.1|1083
1662041700000|2022-09-01 14:15:00|40358|40338|40336.4|40316.4|40385.7|40352.8|40334.5|40295.7|1073
1662042000000|2022-09-01 14:20:00|40336|40316|40317|40297|40366.8|40346.8|40312.3|40271.6|1067
1662042300000|2022-09-01 14:25:00|40314.3|40294.3|40296.5|40276.5|40355|40317.1|40268.9|40237.2|1083
1662042600000|2022-09-01 14:30:00|40295.5|40275.5|40325.2|40305.2|40333.1|40313.1|40277|40257|1099
1662042900000|2022-09-01 14:35:00|40325.4|40305.4|40386.4|40366.4|40391.3|40371.3|40314.7|40294.7|1040
1662043200000|2022-09-01 14:40:00|40385.3|40365.3|40362.6|40342.6|40400|40365.4|40339|40319|992
1662043500000|2022-09-01 14:45:00|40362.1|40342.1|40466.5|40446.5|40484.6|40464.6|40361.5|40330.1|1135
1662043800000|2022-09-01 14:50:00|40465.3|40445.3|40384.3|40364.3|40470.4|40450.4|40363.2|40333.5|1160
1662044100000|2022-09-01 14:55:00|40384.1|40364.1|40398.2|40378.2|40425.7|40384|40375.1|40343.5|1096
1662044400000|2022-09-01 15:00:00|40395.8|40375.8|40362.3|40342.3|40398.8|40378.8|40352.4|40332.4|1079
1662044700000|2022-09-01 15:05:00|40362|40342|40349.1|40329.1|40380.4|40343.9|40321.6|40288|1067
1662045000000|2022-09-01 15:10:00|40349.5|40329.5|40364.5|40344.5|40389.7|40369.7|40340.1|40320.1|1036
1662045300000|2022-09-01 15:15:00|40364|40344|40368.4|40348.4|40379.4|40359.4|40346.3|40326.3|1041
1662045600000|2022-09-01 15:20:00|40369|40349|40421.1|40401.1|40426.4|40405.7|40353.7|40333.7|976
1662045900000|2022-09-01 15:25:00|40424.9|40404.9|40439.3|40419.3|40448|40423.9|40407|40381|1027
1662046200000|2022-09-01 15:30:00|40438.4|40418.4|40457.8|40437.8|40492.5|40444.3|40401.2|40346.3|1070
1662046500000|2022-09-01 15:35:00|40459.4|40439.4|40445.4|40425.4|40473|40444.1|40413|40369.1|1014
1662046800000|2022-09-01 15:40:00|40446.2|40426.2|40440|40420|40449.4|40429.4|40408.6|40388.6|992
1662047100000|2022-09-01 15:45:00|40438.2|40418.2|40444.1|40424.1|40469.2|40449.2|40434.5|40414.5|912
1662047400000|2022-09-01 15:50:00|40443.9|40423.9|40451.1|40431.1|40472.1|40452.1|40440.9|40406.7|937
1662047700000|2022-09-01 15:55:00|40450.2|40430.2|40424.7|40404.7|40460.7|40440.7|40418.3|40398.3|929
1662048000000|2022-09-01 16:00:00|40424.2|40404.2|40399|40379|40428.8|40408.8|40393.9|40373.9|936
1662048300000|2022-09-01 16:05:00|40399.5|40379.5|40403.2|40383.2|40429.6|40409.6|40395.7|40375.7|905
1662048600000|2022-09-01 16:10:00|40403.5|40383.5|40407|40387|40412.4|40392.4|40392.2|40372.2|824
1662048900000|2022-09-01 16:15:00|40406.8|40386.8|40391.5|40371.5|40407.6|40387.6|40386.9|40366.9|830
1662049200000|2022-09-01 16:20:00|40391.2|40371.2|40390.7|40370.7|40395|40375|40371.7|40351.7|807
1662049500000|2022-09-01 16:25:00|40390.6|40370.6|40394|40374|40399.5|40379.5|40386.2|40366.2|788
1662049800000|2022-09-01 16:30:00|40393.2|40373.2|40381.7|40361.7|40401.8|40381.8|40381.7|40361.7|799
1662050100000|2022-09-01 16:35:00|40381.8|40361.8|40422.8|40402.8|40428.7|40408.7|40381.6|40361.6|829
1662050400000|2022-09-01 16:40:00|40422.5|40402.5|40429.2|40409.2|40432.2|40412.2|40416.9|40396.9|786
1662050700000|2022-09-01 16:45:00|40429.3|40409.3|40446.2|40426.2|40454.3|40434.3|40422.9|40402.9|791
1662051000000|2022-09-01 16:50:00|40446.6|40426.6|40448.9|40428.9|40457.9|40437.9|40440.1|40420.1|799
1662051300000|2022-09-01 16:55:00|40451.7|40431.7|40469.3|40449.3|40476.5|40456.5|40445.3|40425.3|744
1662051600000|2022-09-01 17:00:00|40467.4|40447.4|40445.6|40425.6|40474|40454|40443.7|40423.7|761
1662051900000|2022-09-01 17:05:00|40445.7|40425.7|40448|40428|40458.5|40438.5|40439.5|40419.5|776
1662052200000|2022-09-01 17:10:00|40447.8|40427.8|40442.2|40422.2|40457.4|40437.4|40439.4|40419.4|767
1662052500000|2022-09-01 17:15:00|40442.7|40422.7|40431.8|40411.8|40446.8|40426.8|40429.3|40409.3|630
1662052800000|2022-09-01 17:20:00|40431.9|40411.9|40415.6|40395.6|40434.8|40414.8|40412.6|40392.6|718
1662053100000|2022-09-01 17:25:00|40415.4|40395.4|40408|40388|40423.3|40403.3|40407.4|40387.4|690
1662053400000|2022-09-01 17:30:00|40407.7|40387.7|40400.5|40380.5|40414.1|40394.1|40381.3|40361.3|796
1662053700000|2022-09-01 17:35:00|40400.7|40380.7|40399.8|40379.8|40412.4|40392.4|40393.3|40373.3|692
1662054000000|2022-09-01 17:40:00|40400.7|40380.7|40398.5|40378.5|40401.5|40381.5|40389.1|40369.1|683
1662054300000|2022-09-01 17:45:00|40398.3|40378.3|40404.1|40384.1|40409.2|40389.2|40395.8|40375.8|569
1662054600000|2022-09-01 17:50:00|40403.8|40383.8|40396.8|40376.8|40409.4|40389.4|40394.1|40374.1|564
1662054900000|2022-09-01 17:55:00|40397.4|40377.4|40389.1|40369.1|40400.4|40380.4|40382.8|40362.8|697
1662055200000|2022-09-01 18:00:00|40388.7|40368.7|40367.4|40347.4|40392.2|40372.2|40367|40347|842
1662055500000|2022-09-01 18:05:00|40367.2|40347.2|40371.2|40351.2|40384.4|40364.4|40366.3|40346.3|819
1662055800000|2022-09-01 18:10:00|40371.3|40351.3|40369.6|40349.6|40379.7|40359.7|40367.3|40347.3|747
1662056100000|2022-09-01 18:15:00|40369.3|40349.3|40375.9|40355.9|40384.5|40364.5|40367.1|40347.1|699
1662056400000|2022-09-01 18:20:00|40374.3|40354.3|40365|40345|40379|40359|40359.7|40339.7|743
1662056700000|2022-09-01 18:25:00|40366.6|40346.6|40361.9|40341.9|40369|40349|40352|40332|749
1662057000000|2022-09-01 18:30:00|40361.7|40341.7|40378.8|40358.8|40380.9|40360.9|40359.4|40339.4|782
1662057300000|2022-09-01 18:35:00|40379.4|40359.4|40383.8|40363.8|40388.3|40368.3|40365.6|40345.6|785
1662057600000|2022-09-01 18:40:00|40383.5|40363.5|40386.9|40366.9|40397.3|40377.3|40381.6|40361.6|761
1662057900000|2022-09-01 18:45:00|40386.8|40366.8|40401.5|40381.5|40405.3|40385.3|40384.6|40364.6|657
1662058200000|2022-09-01 18:50:00|40401.7|40381.7|40389.6|40369.6|40410.9|40390.9|40389.5|40369.5|715
1662058500000|2022-09-01 18:55:00|40389.3|40369.3|40420.1|40400.1|40423.1|40403.1|40389.3|40369.3|775
1662058800000|2022-09-01 19:00:00|40420.2|40400.2|40392.9|40372.9|40421|40401|40381.4|40361.4|761
1662059100000|2022-09-01 19:05:00|40393.1|40373.1|40383.9|40363.9|40402.4|40373.4|40368.6|40338.4|678
1662059400000|2022-09-01 19:10:00|40383.4|40363.4|40380.8|40360.8|40388.6|40368.6|40373.3|40353.3|664
1662059700000|2022-09-01 19:15:00|40380.7|40360.7|40388.7|40368.7|40393|40373|40375.9|40355.9|645
1662060000000|2022-09-01 19:20:00|40388.6|40368.6|40396.2|40376.2|40404|40384|40386.5|40366.5|625
1662060300000|2022-09-01 19:25:00|40396.3|40376.3|40399.5|40379.5|40407.4|40387.4|40390.5|40370.5|592
1662060600000|2022-09-01 19:30:00|40401.1|40381.1|40430.4|40380.4|40439.7|40402|40399.4|40360.9|646
1662060900000|2022-09-01 19:35:00|40427.9|40377.9|40429|40379|40437.1|40398|40400.7|40358.1|692
1662061200000|2022-09-01 19:40:00|40428.7|40378.7|40421.7|40401.7|40447.9|40410.7|40410.5|40367.3|673
1662061500000|2022-09-01 19:45:00|40420.1|40400.1|40445.3|40395.3|40453.6|40413.1|40417.4|40374.7|621
1662061800000|2022-09-01 19:50:00|40452.4|40387.7|40434.2|40384.2|40455.5|40417.9|40421|40376.3|735
1662062100000|2022-09-01 19:55:00|40432.8|40382.8|40427|40407|40449.6|40415.9|40418.8|40376.1|728
1662062400000|2022-09-01 20:00:00|40428.6|40408.6|40428.4|40378.4|40451.1|40408.6|40405.7|40364.3|492
1662062700000|2022-09-01 20:05:00|40428|40378|40451.9|40378.9|40455.1|40410.3|40411.1|40366.2|429
1662063000000|2022-09-01 20:10:00|40452|40379|40450.4|40383.9|40457.6|40415.9|40422.4|40377.8|418
1662063300000|2022-09-01 20:15:00|40453.5|40382.1|40448.4|40384.3|40454.9|40410.1|40421.3|40377.1|327
1662063600000|2022-09-01 20:20:00|40443.1|40393.1|40450.5|40383|40453.3|40411.2|40422|40378.5|348
1662063900000|2022-09-01 20:25:00|40440.9|40383.2|40441.4|40391.4|40457.6|40398.2|40437.1|40375.5|447
1662064200000|2022-09-01 20:30:00|40441.9|40391.9|40448|40382|40457|40412.9|40423|40378.3|407
1662064500000|2022-09-01 20:35:00|40449.7|40380.6|40441.4|40391.4|40453.3|40413.1|40420.5|40377.6|276
1662064800000|2022-09-01 20:40:00|40441.9|40391.9|40454.6|40366.2|40458.4|40407.1|40422|40364.5|399
1662065100000|2022-09-01 20:45:00|40453.5|40368.7|40450.6|40358.8|40459.7|40386.1|40428.1|40358.2|424
1662065400000|2022-09-01 20:50:00|40447.6|40364.7|40432.7|40360.9|40459.5|40391.1|40404.5|40352.8|490
1662065700000|2022-09-01 20:55:00|40435.1|40360.7|40449.3|40352.2|40473.6|40392.5|40412.5|40315.1|524
1662066000000|2022-09-01 21:00:00|40453.9|40351.2|40469.6|40349.6|40471.2|40358.3|40452.1|40335.8|90
1662066300000|2022-09-01 21:05:00|40469.2|40349.2|40465.7|40345.7|40478.9|40358.9|40458.1|40341.7|74
1662066600000|2022-09-01 21:10:00|40464.6|40344.6|40471|40354.7|40487.7|40371.7|40445.6|40344.6|203
1662066900000|2022-09-01 21:15:00|40459.8|40358.6|40379.8|40259.8|40482.1|40383.5|40345.2|40225.2|685
1662067200000|2022-09-01 21:20:00|40379.3|40259.3|40360|40240|40411.2|40291.2|40326.4|40206.4|480
1662067500000|2022-09-01 21:25:00|40356.8|40236.8|40352.2|40232.2|40386.6|40266.6|40341.5|40221.5|157
1662067800000|2022-09-01 21:30:00|40374.5|40254.5|40362.7|40242.7|40444.1|40324.1|40357.7|40237.7|382
1662068100000|2022-09-01 21:35:00|40375.7|40255.7|40452.3|40332.3|40506.2|40386.2|40360.7|40240.7|354
1662068400000|2022-09-01 21:40:00|40452.8|40332.8|40403.1|40283.1|40505.3|40385.3|40353.7|40233.7|522
1662068700000|2022-09-01 21:45:00|40404.2|40284.2|40433.9|40354.1|40460.2|40383.3|40380.1|40260.1|424
1662069000000|2022-09-01 21:50:00|40434.3|40354.5|40393.5|40273.5|40453|40385.6|40347.8|40227.8|746
1662069300000|2022-09-01 21:55:00|40391.7|40271.7|40439.6|40363.7|40471.8|40363.7|40391.7|40271.7|699
1662069600000|2022-09-01 22:00:00|40440.9|40357.4|40456.4|40336.4|40477.3|40357.4|40440.9|40323.3|436
1662069900000|2022-09-01 22:05:00|40456.7|40336.7|40478.5|40358.5|40483|40379.2|40424.7|40304.7|387
1662070200000|2022-09-01 22:10:00|40479.1|40359.1|40484|40364|40541.5|40421.5|40440.3|40320.6|415
1662070500000|2022-09-01 22:15:00|40481.5|40361.5|40479|40359|40490.3|40398.5|40448.5|40348.2|447
1662070800000|2022-09-01 22:20:00|40479.7|40359.7|40482|40362|40487.9|40377.3|40459.3|40349.4|399
1662071100000|2022-09-01 22:25:00|40479|40359|40484.5|40364.5|40490.5|40391.8|40455.5|40349.4|339
1662071400000|2022-09-01 22:30:00|40483.3|40363.3|40476.1|40356.1|40486.6|40387.7|40452.1|40345|373
1662071700000|2022-09-01 22:35:00|40468.4|40348.4|40472.8|40352.8|40479.7|40394|40444|40338.9|468
1662072000000|2022-09-01 22:40:00|40473|40353|40467.8|40369.9|40480.5|40388.4|40455.9|40343.2|457
1662072300000|2022-09-01 22:45:00|40473.2|40353.2|40472.8|40352.8|40478.3|40377.7|40446.4|40341.2|555
1662072600000|2022-09-01 22:50:00|40473.6|40353.6|40473.8|40357.9|40479.1|40395.5|40445.5|40337.5|371
1662072900000|2022-09-01 22:55:00|40471.5|40362.2|40479.9|40359.9|40480.6|40385.1|40455.2|40344.4|376
1662073200000|2022-09-01 23:00:00|40479.3|40359.3|40478.6|40358.6|40486.1|40402.5|40452.5|40343.5|514
1662073500000|2022-09-01 23:05:00|40479.1|40359.1|40465|40356|40480|40386.7|40449.1|40340.2|515
1662073800000|2022-09-01 23:10:00|40462.8|40362.2|40469|40349|40475.5|40393.5|40443.5|40339.6|409
1662074100000|2022-09-01 23:15:00|40471.3|40351.3|40451|40365.4|40494.2|40387.9|40446.4|40342.9|380
1662074400000|2022-09-01 23:20:00|40452.2|40364.2|40470.1|40350.1|40496.5|40377.8|40450.7|40344.8|411
1662074700000|2022-09-01 23:25:00|40472.6|40352.6|40476.7|40363.6|40507.4|40387.4|40447.7|40342.1|402
1662075000000|2022-09-01 23:30:00|40476.6|40363.8|40470.1|40350.1|40507.1|40389|40444.2|40341.2|480
1662075300000|2022-09-01 23:35:00|40469.7|40349.7|40464|40344|40496.1|40376.1|40441.6|40335.8|533
1662075600000|2022-09-01 23:40:00|40464.4|40344.4|40455|40335|40485.2|40384.4|40434.4|40329.3|445
1662075900000|2022-09-01 23:45:00|40444.5|40355.4|40450.5|40330.5|40464.8|40371.5|40421.5|40322.1|420
1662076200000|2022-09-01 23:50:00|40449.9|40329.9|40438|40330.3|40456|40356.7|40419.7|40314.9|588
1662076500000|2022-09-01 23:55:00|40436.7|40333.4|40436.2|40350.4|40447.8|40373.4|40420|40318.1|463
1662076800000|2022-09-02 00:00:00|40445.8|40342.6|40453.4|40333.4|40466.6|40360|40429.4|40322.6|693
1662077100000|2022-09-02 00:05:00|40453.7|40333.7|40439.9|40319.9|40458.8|40349.6|40417.3|40314.5|551
1662077400000|2022-09-02 00:10:00|40440.8|40320.8|40439.3|40319.3|40445.9|40345.8|40407.4|40308.5|558
1662077700000|2022-09-02 00:15:00|40439.2|40319.2|40440.7|40320.7|40446|40348.4|40411.1|40310.6|571
1662078000000|2022-09-02 00:20:00|40438.6|40324|40443.1|40335.9|40446.2|40343.4|40406.4|40305.9|576
1662078300000|2022-09-02 00:25:00|40441.1|40327.4|40423.6|40309.6|40441.1|40342.8|40406.9|40304.1|541
1662078600000|2022-09-02 00:30:00|40426.1|40306.1|40442.7|40322.7|40444.4|40348.5|40402.5|40303.2|533
1662078900000|2022-09-02 00:35:00|40442.2|40322.2|40442.1|40323.8|40446|40350.9|40413.4|40311.4|536
1662079200000|2022-09-02 00:40:00|40436.9|40328.1|40441.2|40321.2|40445.4|40346.8|40415|40311.5|470
1662079500000|2022-09-02 00:45:00|40440.4|40320.4|40446.6|40330.2|40451.5|40355.3|40421|40316.4|509
1662079800000|2022-09-02 00:50:00|40447.7|40327.7|40440.9|40320.9|40449.3|40352.9|40414.5|40315.5|583
1662080100000|2022-09-02 00:55:00|40441.4|40321.4|40436.3|40316.3|40449.6|40353.1|40403.1|40307.1|564
1662080400000|2022-09-02 01:00:00|40436|40316|40420.4|40314.2|40438.2|40336.3|40413.4|40300.4|657
1662080700000|2022-09-02 01:05:00|40424.8|40309.5|40428.1|40308.1|40435.8|40336.5|40409.7|40300.2|622
1662081000000|2022-09-02 01:10:00|40428.7|40308.7|40438|40318|40442.2|40348.7|40398.7|40302.3|620
1662081300000|2022-09-02 01:15:00|40439.5|40319.5|40424.9|40304.9|40442.7|40334.6|40404|40300.2|687
1662081600000|2022-09-02 01:20:00|40424.2|40304.2|40432.5|40312.5|40432.8|40332.7|40402.7|40299.7|603
1662081900000|2022-09-02 01:25:00|40432.3|40312.3|40420.7|40306|40437.4|40337.1|40402.1|40303.2|540
1662082200000|2022-09-02 01:30:00|40420.8|40304.7|40416.9|40318.9|40437.1|40334.1|40403.9|40303.3|671
1662082500000|2022-09-02 01:35:00|40427.2|40307.2|40440|40323.3|40441.4|40334.3|40389.1|40289.5|628
1662082800000|2022-09-02 01:40:00|40425|40315.3|40412.7|40336|40442.6|40336|40383.9|40293.9|695
1662083100000|2022-09-02 01:45:00|40413.1|40334.5|40424.5|40310.2|40446.5|40336|40398.3|40293.1|691
1662083400000|2022-09-02 01:50:00|40424.8|40314.3|40420.6|40300.6|40442.4|40335.7|40394|40296.9|620
1662083700000|2022-09-02 01:55:00|40423|40321.8|40430.3|40327.6|40447.5|40340.9|40398|40297|652
1662084000000|2022-09-02 02:00:00|40433.1|40327|40433.3|40313.3|40456.4|40352.2|40402.2|40309.6|678
1662084300000|2022-09-02 02:05:00|40432.8|40312.8|40438.8|40320.8|40443.5|40352.1|40421.3|40305.7|522
1662084600000|2022-09-02 02:10:00|40438.7|40320.7|40437.1|40317.1|40443.5|40350.1|40416.1|40311|476
1662084900000|2022-09-02 02:15:00|40436.3|40316.3|40426.2|40328.4|40443.1|40341.8|40411|40309.3|422
1662085200000|2022-09-02 02:20:00|40427.3|40328.9|40433.3|40313.3|40447|40349.3|40416.2|40312.3|524
1662085500000|2022-09-02 02:25:00|40433.5|40313.5|40437|40317|40443.8|40347.3|40407.3|40308.6|557
1662085800000|2022-09-02 02:30:00|40436|40316|40423.1|40303.1|40438.5|40332.2|40402.3|40300.2|459
1662086100000|2022-09-02 02:35:00|40423.5|40303.5|40424.2|40304.2|40436.5|40337.2|40402.3|40301|522
1662086400000|2022-09-02 02:40:00|40420.1|40300.1|40418.3|40308.8|40429.9|40329.9|40405.7|40297|584
1662086700000|2022-09-02 02:45:00|40419|40309.1|40405.6|40285.6|40428.1|40323.9|40387.8|40285.6|578
1662087000000|2022-09-02 02:50:00|40407.1|40287.1|40418.3|40300.6|40424.8|40335.3|40385.3|40283.7|517
1662087300000|2022-09-02 02:55:00|40417.8|40300.3|40422|40313.4|40427.3|40330.7|40398.8|40294.5|457
1662087600000|2022-09-02 03:00:00|40422.9|40311.7|40422.4|40302.7|40429.1|40330|40395.3|40292.9|585
1662087900000|2022-09-02 03:05:00|40423.9|40303.9|40403.6|40328.1|40443.5|40332.8|40399.9|40297.7|499
1662088200000|2022-09-02 03:10:00|40405.7|40325.4|40412.9|40298.1|40439|40336.1|40393.3|40293.1|504
1662088500000|2022-09-02 03:15:00|40414.6|40294.6|40423.4|40303.4|40441.5|40327.8|40395.3|40293.1|463
1662088800000|2022-09-02 03:20:00|40423.1|40303.1|40418.1|40298.1|40440.8|40329.5|40403.3|40291.9|517
1662089100000|2022-09-02 03:25:00|40419.3|40299.3|40423.3|40303.3|40426.7|40326.4|40397.8|40293|439
1662089400000|2022-09-02 03:30:00|40422.8|40302.8|40422.5|40302.5|40425.4|40325.1|40388.5|40291.8|445
1662089700000|2022-09-02 03:35:00|40422.8|40302.8|40426.4|40306.4|40450.3|40332.2|40398.6|40293.6|361
1662090000000|2022-09-02 03:40:00|40423|40309.7|40421.2|40302.5|40435.5|40328|40395|40297.3|357
1662090300000|2022-09-02 03:45:00|40419.6|40305.3|40408.2|40306.8|40424.3|40334.8|40396.7|40296.2|378
1662090600000|2022-09-02 03:50:00|40408.4|40307|40400.7|40300|40417.9|40326.8|40390.7|40288.5|475
1662090900000|2022-09-02 03:55:00|40406.6|40292.7|40408.4|40296.1|40413.1|40312.7|40387.6|40283.8|508
1662091200000|2022-09-02 04:00:00|40410.7|40293|40402.7|40282.7|40410.7|40326.5|40372|40279.8|431
1662091500000|2022-09-02 04:05:00|40402.4|40282.4|40397.3|40292.5|40410.7|40310.2|40380.9|40275.7|509
1662091800000|2022-09-02 04:10:00|40396.9|40293.4|40404.7|40296.4|40413.7|40318.6|40373.8|40281.5|505
1662092100000|2022-09-02 04:15:00|40403.7|40295.4|40393.9|40290.6|40409.2|40309.9|40384.4|40279.9|528
1662092400000|2022-09-02 04:20:00|40397.9|40286.8|40396.1|40280.8|40404.6|40309.2|40370.4|40272.5|553
1662092700000|2022-09-02 04:25:00|40393.6|40284.8|40395.8|40284.2|40401.6|40306.3|40383.1|40273.9|533
1662093000000|2022-09-02 04:30:00|40391.7|40289.9|40399.6|40310.8|40413|40320.3|40374.5|40280.4|583
1662093300000|2022-09-02 04:35:00|40407.6|40299.1|40400.1|40302.8|40413.2|40317.3|40367.3|40284.4|502
1662093600000|2022-09-02 04:40:00|40399.6|40303.4|40402.9|40295.6|40423.1|40341.6|40377.4|40284.2|609
1662093900000|2022-09-02 04:45:00|40404.5|40293|40415.2|40299.1|40418.8|40327|40376|40286.5|594
1662094200000|2022-09-02 04:50:00|40415|40298.9|40390.8|40282.6|40417|40314.8|40380.2|40274.8|721
1662094500000|2022-09-02 04:55:00|40388.7|40284.1|40382.4|40281.1|40408.3|40305.4|40370.3|40270.1|720
1662094800000|2022-09-02 05:00:00|40378.7|40285.8|40357.5|40262.5|40387.2|40319|40339|40242.6|886
1662095100000|2022-09-02 05:05:00|40354.6|40265.3|40357.1|40266.4|40379.9|40311.4|40328.8|40254.8|670
1662095400000|2022-09-02 05:10:00|40355.8|40267.2|40376|40259.3|40379|40286.9|40343|40249.6|593
1662095700000|2022-09-02 05:15:00|40361.3|40275.3|40357.2|40269.1|40379.3|40309.5|40327.4|40254.4|499
1662096000000|2022-09-02 05:20:00|40356.8|40270.3|40362.4|40266.6|40389|40284.4|40332.4|40240.2|682
1662096300000|2022-09-02 05:25:00|40353.5|40280.1|40364.2|40287.5|40392.4|40292.9|40342.9|40252.6|742
1662096600000|2022-09-02 05:30:00|40364.7|40287.2|40368.2|40280.8|40389.5|40292.3|40337.7|40252.4|646
1662096900000|2022-09-02 05:35:00|40369.5|40278.7|40355.2|40263|40379.7|40301.9|40331.2|40241.1|620
1662097200000|2022-09-02 05:40:00|40357.2|40260.8|40350.4|40280|40381.2|40313.5|40322.9|40242.9|644
1662097500000|2022-09-02 05:45:00|40349.9|40279.7|40379.6|40304.5|40400.2|40327.7|40324.3|40255.3|647
1662097800000|2022-09-02 05:50:00|40379.9|40304.4|40390.2|40302.1|40404.1|40330.8|40348.1|40280|661
1662098100000|2022-09-02 05:55:00|40394.8|40293.1|40374.8|40267.6|40405.5|40309.5|40363.1|40260.2|762
1662098400000|2022-09-02 06:00:00|40381.7|40261.7|40368.1|40263.8|40398.2|40289|40347.8|40251.8|896
1662098700000|2022-09-02 06:05:00|40368.7|40264.1|40388.7|40281.9|40393.5|40302.4|40351|40254.6|945
1662099000000|2022-09-02 06:10:00|40382.8|40285.6|40384.6|40284|40393.3|40302.4|40350|40265.1|800
1662099300000|2022-09-02 06:15:00|40387.9|40282.2|40392.7|40318.5|40408.7|40335.7|40365.8|40278.3|886
1662099600000|2022-09-02 06:20:00|40396.3|40316.7|40419|40299|40520.6|40403.8|40376.4|40273.1|950
1662099900000|2022-09-02 06:25:00|40419.7|40299.7|40412.5|40317.9|40420.2|40318.9|40381.3|40293.8|734
1662100200000|2022-09-02 06:30:00|40409.1|40319.9|40384.3|40308|40428.1|40331|40374.5|40296.8|858
1662100500000|2022-09-02 06:35:00|40382.6|40310.2|40393.9|40373.9|40423|40383.7|40375.2|40305.9|829
1662100800000|2022-09-02 06:40:00|40392.3|40372.3|40382.8|40362.8|40395.9|40375.9|40365.5|40345.5|766
1662101100000|2022-09-02 06:45:00|40382.6|40362.6|40373.4|40353.4|40393|40373|40369.9|40349.9|723
1662101400000|2022-09-02 06:50:00|40372.3|40352.3|40384|40364|40408|40366.5|40325.5|40282.9|862
1662101700000|2022-09-02 06:55:00|40382.4|40362.4|40393.5|40343.5|40411.4|40377.3|40360.3|40271.7|895
1662102000000|2022-09-02 07:00:00|40394.7|40344.7|40329.9|40309.9|40394.7|40354|40325.9|40305.9|971
1662102300000|2022-09-02 07:05:00|40329.5|40309.5|40331|40311|40332.7|40312.7|40291.5|40271.5|868
1662102600000|2022-09-02 07:10:00|40330.6|40310.6|40326.4|40306.4|40334.7|40314.7|40313.9|40293.9|887
1662102900000|2022-09-02 07:15:00|40326.8|40306.8|40177.9|40157.9|40332.5|40312.5|40175|40101.2|905
1662103200000|2022-09-02 07:20:00|40178.4|40158.4|40165.9|40145.9|40179.6|40159.6|40159.6|40139.6|856
1662103500000|2022-09-02 07:25:00|40166|40146|40144.8|40124.8|40196.8|40163|40142.8|40117.8|869
1662103800000|2022-09-02 07:30:00|40142.9|40122.9|40110.1|40090.1|40167.4|40138.7|40096.3|40058.3|935
1662104100000|2022-09-02 07:35:00|40111|40091|40094.5|40074.5|40131.2|40097.5|40087.7|40043.7|850
1662104400000|2022-09-02 07:40:00|40095.4|40075.4|40054.4|40034.4|40147.2|40090.4|40040.1|40012.7|933
1662104700000|2022-09-02 07:45:00|40059.1|40039.1|40008.6|39988.6|40068.6|40048.6|40000.8|39948|808
1662105000000|2022-09-02 07:50:00|40008|39988|40023.1|40003.1|40042.3|40007.2|40005.8|39966.5|719
1662105300000|2022-09-02 07:55:00|40025.4|40005.4|40056.1|40036.1|40078.4|40037.1|40015.5|39969.9|874
1662105600000|2022-09-02 08:00:00|40056.2|40036.2|40028.8|40008.8|40097.1|40067.5|40020.1|39982.3|775
1662105900000|2022-09-02 08:05:00|40028.6|40008.6|39943.5|39923.5|40042.2|40022.2|39941.1|39921.1|886
1662106200000|2022-09-02 08:10:00|39943.4|39923.4|39950.4|39930.4|40003|39968|39888.8|39854.4|764
1662106500000|2022-09-02 08:15:00|39951.1|39931.1|39929.1|39909.1|39973.8|39939.6|39922.2|39861.9|764
1662106800000|2022-09-02 08:20:00|39928.3|39908.3|39938|39918|39976.3|39928.3|39906|39859.2|740
1662107100000|2022-09-02 08:25:00|39937.5|39917.5|39935.2|39915.2|39980.4|39932|39926.8|39863.2|846
1662107400000|2022-09-02 08:30:00|39935.1|39915.1|39968.3|39948.3|39973.1|39951.4|39932.8|39882.9|831
1662107700000|2022-09-02 08:35:00|39968.5|39948.5|40113.3|40040.3|40177.5|40057.5|39946.4|39887.3|819
1662108000000|2022-09-02 08:40:00|40116.2|40038.2|40096.4|40076.4|40124.4|40084.9|40082.9|40029.6|777
1662108300000|2022-09-02 08:45:00|40095.8|40075.8|40083.4|40063.4|40115.4|40078.9|40076.9|40023.9|692
1662108600000|2022-09-02 08:50:00|40083.2|40063.2|40068.9|40048.9|40093.8|40065.6|40061.9|40030|679
1662108900000|2022-09-02 08:55:00|40067.6|40047.6|40004.5|39984.5|40068.5|40048.5|39985.9|39965.4|752
1662109200000|2022-09-02 09:00:00|40003.9|39983.9|40023.2|40003.2|40048.4|40009.7|39998.4|39973.7|770
1662109500000|2022-09-02 09:05:00|40022.9|40002.9|40058.8|40038.8|40088.3|40042.7|40021.3|40001.3|748
1662109800000|2022-09-02 09:10:00|40058.4|40038.4|40048.5|40028.5|40060.1|40040.1|40042.8|40022.8|723
1662110100000|2022-09-02 09:15:00|40048.7|40028.7|40036.9|40016.9|40055|40029.8|40019.1|39987.1|710
1662110400000|2022-09-02 09:20:00|40036.7|40016.7|40018|39998|40062.8|40022.4|40016.4|39996.1|649
1662110700000|2022-09-02 09:25:00|40017.2|39997.2|40008.5|39988.5|40021.9|40001.9|40002.3|39969.8|681
1662111000000|2022-09-02 09:30:00|40008.9|39988.9|39986|39966|40011.5|39991.5|39985.6|39965.6|705
1662111300000|2022-09-02 09:35:00|39986.7|39966.7|39984|39964|40014.9|39974.8|39959|39933.7|727
1662111600000|2022-09-02 09:40:00|39983.9|39963.9|39940.5|39920.5|40015.5|39963.9|39927.6|39907.6|840
1662111900000|2022-09-02 09:45:00|39940.9|39920.9|39959.4|39939.4|39964.7|39942.2|39937.8|39900.9|772
1662112200000|2022-09-02 09:50:00|39960.7|39940.7|39923.8|39903.8|39976.7|39941.2|39920.9|39880.5|781
1662112500000|2022-09-02 09:55:00|39925|39905|39906.4|39886.4|39937.6|39911.1|39887.8|39865.2|900
1662112800000|2022-09-02 10:00:00|39906.2|39886.2|39865|39845|39923.5|39890.6|39860.8|39825|915
1662113100000|2022-09-02 10:05:00|39864.5|39844.5|39886.3|39866.3|39902.5|39870.9|39849|39802|892
1662113400000|2022-09-02 10:10:00|39890.8|39870.8|39898.8|39878.8|39915.6|39881.9|39869.5|39833|825
1662113700000|2022-09-02 10:15:00|39899|39879|39838.4|39818.4|39909.4|39889.4|39838|39818|870
1662114000000|2022-09-02 10:20:00|39836.9|39816.9|39856|39836|39857|39837|39834.8|39814.8|728
1662114300000|2022-09-02 10:25:00|39855.8|39835.8|39873.9|39853.9|39878.8|39858.8|39837.4|39810|755
1662114600000|2022-09-02 10:30:00|39875.6|39855.6|39902.8|39882.8|39943.7|39914.2|39866.4|39846.4|816
1662114900000|2022-09-02 10:35:00|39903.2|39883.2|39912.3|39892.3|39950|39904.6|39895.2|39875.2|804
1662115200000|2022-09-02 10:40:00|39911.7|39891.7|39945.3|39925.3|39949.1|39925.3|39908|39888|840
1662115500000|2022-09-02 10:45:00|39945.2|39925.2|39919.9|39899.9|39969.4|39928|39913.9|39893.9|715
1662115800000|2022-09-02 10:50:00|39920.8|39900.8|39877.5|39857.5|39929.1|39909.1|39874.8|39854.8|702
1662116100000|2022-09-02 10:55:00|39876.7|39856.7|39858.5|39838.5|39905.2|39885.2|39851.5|39831.5|887
1662116400000|2022-09-02 11:00:00|39857.1|39837.1|39904.4|39884.4|39929.4|39891.3|39835.6|39815.6|775
1662116700000|2022-09-02 11:05:00|39905.6|39885.6|39873.4|39853.4|39968.1|39917.3|39857.8|39837.8|721
1662117000000|2022-09-02 11:10:00|39874.4|39854.4|39922.1|39902.1|39945|39907.5|39873.8|39853.8|778
1662117300000|2022-09-02 11:15:00|39922.2|39902.2|39899.8|39879.8|39922.4|39902.4|39881.8|39861.8|723
1662117600000|2022-09-02 11:20:00|39900.7|39880.7|39827.5|39807.5|39909.6|39889.6|39823.7|39803.7|909
1662117900000|2022-09-02 11:25:00|39828.5|39808.5|39840.4|39820.4|39876|39838.2|39818.2|39798.2|920
1662118200000|2022-09-02 11:30:00|39840.2|39820.2|39831.6|39811.6|39863|39825.9|39823.5|39797|805
1662118500000|2022-09-02 11:35:00|39827.7|39807.7|39841.7|39821.7|39848.3|39828.3|39813.3|39793.3|810
1662118800000|2022-09-02 11:40:00|39841.6|39821.6|39863.5|39843.5|39871.7|39851.7|39839.3|39819.3|788
1662119100000|2022-09-02 11:45:00|39863.9|39843.9|39873.1|39853.1|39916.3|39866.7|39845.8|39825.8|886
1662119400000|2022-09-02 11:50:00|39870.9|39850.9|39819.6|39799.6|39881|39861|39809.9|39789.9|915
1662119700000|2022-09-02 11:55:00|39819.4|39799.4|39848.2|39828.2|39885.7|39865.7|39819.1|39799.1|970
1662120000000|2022-09-02 12:00:00|39853.4|39833.4|39868|39848|39895.4|39875.4|39853.4|39833.4|906
1662120300000|2022-09-02 12:05:00|39868.3|39848.3|39849.1|39829.1|39868.3|39848.3|39833.6|39813.6|916
1662120600000|2022-09-02 12:10:00|39849|39829|39868.3|39848.3|39872.4|39852.4|39840|39820|884
1662120900000|2022-09-02 12:15:00|39868.5|39848.5|39878.3|39858.3|39894.9|39874.9|39867.4|39847.4|885
1662121200000|2022-09-02 12:20:00|39880.2|39860.2|39865.7|39845.7|39885.7|39865.7|39863.5|39843.5|867
1662121500000|2022-09-02 12:25:00|39868.4|39848.4|39914.9|39794.9|39977.2|39880|39843.3|39794.9|704
1662121800000|2022-09-02 12:30:00|39913.5|39793.5|39771|39721|40009.1|39889.1|39723|39702.8|847
1662122100000|2022-09-02 12:35:00|39750.9|39730.9|39783.6|39763.6|39824.6|39783.8|39712.6|39681.8|838
1662122400000|2022-09-02 12:40:00|39783.5|39763.5|39860.2|39840.2|39890.2|39848.5|39781.2|39738|846
1662122700000|2022-09-02 12:45:00|39863.1|39843.1|39850.9|39830.9|39901.2|39881.2|39833.8|39813.8|831
1662123000000|2022-09-02 12:50:00|39851.7|39831.7|39828.2|39808.2|39853.4|39831.7|39792.1|39744|820
1662123300000|2022-09-02 12:55:00|39827.8|39807.8|39782.9|39762.9|39853.9|39814.4|39774.7|39731|813
1662123600000|2022-09-02 13:00:00|39783.9|39763.9|39781.2|39761.2|39827.2|39807.2|39773.9|39729.9|809
1662123900000|2022-09-02 13:05:00|39777|39757|39746.5|39726.5|39783.2|39763.2|39741.9|39706.9|808
1662124200000|2022-09-02 13:10:00|39746.1|39726.1|39775.1|39755.1|39775.1|39755.1|39728.2|39687|783
1662124500000|2022-09-02 13:15:00|39774.3|39754.3|39755.2|39735.2|39780.9|39760.9|39746.5|39726.5|755
1662124800000|2022-09-02 13:20:00|39756.7|39736.7|39820.8|39800.8|39858.7|39817.2|39748.7|39728.7|782
1662125100000|2022-09-02 13:25:00|39822.3|39802.3|39857|39837|39883.5|39838|39820.1|39800.1|772
1662125400000|2022-09-02 13:30:00|39858|39838|39910.1|39890.1|39926.6|39906.6|39852.1|39832.1|812
1662125700000|2022-09-02 13:35:00|39907.4|39887.4|39896.3|39876.3|39916.5|39896.5|39877.9|39857.9|778
1662126000000|2022-09-02 13:40:00|39896.2|39876.2|39906.7|39886.7|39922.2|39902.2|39889.9|39869.9|812
1662126300000|2022-09-02 13:45:00|39906.4|39886.4|39890.4|39870.4|39907.8|39887.8|39853.7|39833.7|800
1662126600000|2022-09-02 13:50:00|39889.6|39869.6|39840.6|39820.6|39889.6|39869.6|39803.3|39783.3|801
1662126900000|2022-09-02 13:55:00|39839.6|39819.6|39914.8|39799.4|39914.8|39845|39821.7|39790.6|786
1662127200000|2022-09-02 14:00:00|39923.9|39814.4|39893|39873|39960.8|39918.2|39874.1|39775.6|825
1662127500000|2022-09-02 14:05:00|39893.7|39873.7|39866.2|39846.2|39915.1|39886.8|39862.3|39842.3|801
1662127800000|2022-09-02 14:10:00|39859.7|39839.7|39882.2|39862.2|39902.3|39882.3|39859.4|39827.4|789
1662128100000|2022-09-02 14:15:00|39883.8|39863.8|39943.7|39923.7|39945.9|39925.9|39877|39857|728
1662128400000|2022-09-02 14:20:00|39944.1|39924.1|40015.3|39995.3|40063|40028.9|39937.7|39917.7|773
1662128700000|2022-09-02 14:25:00|40014.1|39994.1|39963.8|39943.8|40051|40009.2|39957.2|39937.2|757
1662129000000|2022-09-02 14:30:00|39962.8|39942.8|39943.2|39923.2|39966.9|39946.9|39931.3|39911.3|746
1662129300000|2022-09-02 14:35:00|39942.8|39922.8|39954.5|39934.5|39954.5|39934.5|39930.6|39910.6|692
1662129600000|2022-09-02 14:40:00|39953.6|39933.6|39928.1|39908.1|39954.2|39934.2|39921.4|39901.4|754
1662129900000|2022-09-02 14:45:00|39928|39908|39931.3|39911.3|39952.1|39924.5|39922.1|39887|758
1662130200000|2022-09-02 14:50:00|39932.7|39912.7|39916.8|39842.2|39946.6|39926.6|39885.2|39835|779
1662130500000|2022-09-02 14:55:00|39889.1|39869.1|39883.9|39863.9|39895.1|39875.1|39851.9|39831.9|753
1662130800000|2022-09-02 15:00:00|39882.9|39862.9|39842.5|39822.5|39930.7|39890.1|39838.3|39797.3|781
1662131100000|2022-09-02 15:05:00|39843.7|39823.7|39877.2|39857.2|39927|39876.8|39832.5|39791.2|735
1662131400000|2022-09-02 15:10:00|39877.4|39857.4|39858.9|39838.9|39922.2|39882.6|39856.6|39811.9|758
1662131700000|2022-09-02 15:15:00|39859.7|39839.7|39856.5|39793.2|39910.8|39852.8|39833.5|39784.4|717
1662132000000|2022-09-02 15:20:00|39849.6|39799.6|39844.4|39824.4|39882.8|39832.6|39830.5|39774.6|631
1662132300000|2022-09-02 15:25:00|39866.3|39802.5|39861.1|39841.1|39916.4|39847.9|39842.4|39792.7|714
1662132600000|2022-09-02 15:30:00|39861.8|39841.8|39870.4|39820.4|39901.6|39844.5|39844|39796|751
1662132900000|2022-09-02 15:35:00|39881.4|39810.3|39897|39847|39923.2|39862.6|39854.8|39783.3|746
1662133200000|2022-09-02 15:40:00|39896.7|39846.7|39876|39826|39930|39876.8|39861.9|39814.7|756
1662133500000|2022-09-02 15:45:00|39875.1|39825.1|39842.5|39822.5|39895.6|39839.2|39837.2|39797.6|671
1662133800000|2022-09-02 15:50:00|39839.1|39819.1|39832.8|39812.8|39870.6|39831.1|39832.1|39807.6|610
1662134100000|2022-09-02 15:55:00|39832.5|39812.5|39849.4|39829.4|39887.9|39848.3|39832.5|39809.5|605
1662134400000|2022-09-02 16:00:00|39851|39831|39883.5|39863.5|39885.4|39865.4|39851|39831|600
1662134700000|2022-09-02 16:05:00|39883.8|39863.8|39911.5|39891.5|39923.3|39894.1|39880.6|39860.6|618
1662135000000|2022-09-02 16:10:00|39912.1|39892.1|39906.3|39886.3|39924|39904|39903.5|39883.5|641
1662135300000|2022-09-02 16:15:00|39906.1|39886.1|39888.2|39868.2|39915.3|39895.3|39886.5|39866.5|637
1662135600000|2022-09-02 16:20:00|39887.1|39867.1|40007.9|39987.9|40039|39998.1|39879.8|39840.1|745
1662135900000|2022-09-02 16:25:00|40010.4|39990.4|40110.9|40090.9|40141.1|40121.1|40010.4|39970|797
1662136200000|2022-09-02 16:30:00|40114.1|40094.1|40201.3|40181.3|40220.3|40200.3|40094.2|40066.1|801
1662136500000|2022-09-02 16:35:00|40201|40181|40288.8|40268.8|40333.5|40282.8|40201|40133.1|796
1662136800000|2022-09-02 16:40:00|40296|40276|40382.6|40362.6|40391.6|40371.6|40269.6|40191.3|756
1662137100000|2022-09-02 16:45:00|40381.2|40361.2|40359.5|40309.5|40411|40372.6|40345.4|40294.4|787
1662137400000|2022-09-02 16:50:00|40359.7|40309.7|40317.5|40251.7|40390.9|40346.3|40293.7|40233.7|760
1662137700000|2022-09-02 16:55:00|40317.7|40248.1|40244.7|40124.7|40378.9|40297.4|40243.2|40123.2|836
1662138000000|2022-09-02 17:00:00|40244.5|40124.5|40251.2|40131.2|40275.7|40155.7|40220.7|40100.7|759
1662138300000|2022-09-02 17:05:00|40250.4|40130.4|40247.2|40171.2|40363.5|40243.5|40127.6|40051.9|789
1662138600000|2022-09-02 17:10:00|40224.6|40174.6|40395.3|40375.3|40408.1|40379.4|40217.8|40165.5|791
1662138900000|2022-09-02 17:15:00|40393|40373|40381.6|40331.6|40437.5|40381|40371.5|40268.9|759
1662139200000|2022-09-02 17:20:00|40383.2|40333.2|40378.2|40309.7|40419.8|40364.4|40337.9|40225.8|771
1662139500000|2022-09-02 17:25:00|40378.1|40309.9|40413.6|40363.6|40447.8|40376.2|40346.1|40302.6|758
1662139800000|2022-09-02 17:30:00|40414.6|40364.6|40388.6|40368.6|40439.6|40387.6|40375.7|40335.8|737
1662140100000|2022-09-02 17:35:00|40392.5|40372.5|40420.9|40400.9|40445.9|40407|40373.6|40300.1|695
1662140400000|2022-09-02 17:40:00|40421.1|40401.1|40421|40401|40439|40406|40408.6|40376|700
1662140700000|2022-09-02 17:45:00|40421.5|40401.5|40408.7|40388.7|40443|40404.8|40401.9|40359|657
1662141000000|2022-09-02 17:50:00|40407.6|40387.6|40409.7|40389.7|40434.3|40401.5|40403.2|40361|644
1662141300000|2022-09-02 17:55:00|40411.3|40391.3|40379.3|40359.3|40421.5|40401.5|40378.2|40332|614
1662141600000|2022-09-02 18:00:00|40379.2|40359.2|40380|40360|40405.6|40368.2|40341.5|40292.9|695
1662141900000|2022-09-02 18:05:00|40379.5|40359.5|40388.7|40368.7|40419.6|40378.1|40376.5|40337.1|643
1662142200000|2022-09-02 18:10:00|40389.3|40369.3|40404|40329.5|40417.4|40379.7|40359.4|40293.7|741
1662142500000|2022-09-02 18:15:00|40405.2|40331.1|40361.1|40245.2|40413.8|40369.6|40361|40245.2|758
1662142800000|2022-09-02 18:20:00|40361.3|40245.3|40356.1|40336.1|40385|40345.2|40329.2|40242.2|713
1662143100000|2022-09-02 18:25:00|40355.7|40335.7|40334.6|40265.5|40359.9|40336.3|40308.4|40253.6|752
1662143400000|2022-09-02 18:30:00|40325.2|40275.2|40348|40272.9|40351|40308.1|40313.6|40253.2|697
1662143700000|2022-09-02 18:35:00|40348.1|40272.7|40327.8|40277.8|40348.1|40300|40312.5|40254.4|664
1662144000000|2022-09-02 18:40:00|40327.9|40277.9|40342|40275.2|40345.9|40305.6|40313.3|40262.5|678
1662144300000|2022-09-02 18:45:00|40341.8|40275.1|40347.1|40281.2|40351.1|40309.3|40322.3|40263.7|624
1662144600000|2022-09-02 18:50:00|40340.2|40290.2|40334|40271|40348.8|40306.9|40306.5|40253.4|653
1662144900000|2022-09-02 18:55:00|40333.6|40270.6|40328.6|40278.6|40345.3|40305.4|40309.6|40253.2|681
1662145200000|2022-09-02 19:00:00|40331.1|40281.1|40331.6|40262.9|40345.6|40293.2|40309.6|40237.9|645
1662145500000|2022-09-02 19:05:00|40331.7|40262.7|40346.4|40282.7|40352|40309.1|40319.1|40237|558
1662145800000|2022-09-02 19:10:00|40347.6|40283.4|40354.7|40334.7|40387.1|40334.7|40332.1|40245.8|607
1662146100000|2022-09-02 19:15:00|40353.5|40333.5|40377.9|40357.9|40394.8|40357.9|40351.4|40305.3|594
1662146400000|2022-09-02 19:20:00|40376.7|40356.7|40384.3|40312.3|40399.1|40356.7|40349.3|40299.2|663
1662146700000|2022-09-02 19:25:00|40383.4|40312.4|40397.3|40327.9|40400.7|40356.1|40360.6|40306.6|622
1662147000000|2022-09-02 19:30:00|40397.2|40321.2|40413.3|40340.8|40422.3|40363.4|40373.2|40309|610
1662147300000|2022-09-02 19:35:00|40411.2|40339.2|40450.3|40352|40454|40388.4|40404.5|40330.4|554
1662147600000|2022-09-02 19:40:00|40451.7|40351.4|40429.2|40356.4|40454.5|40388|40400|40346|616
1662147900000|2022-09-02 19:45:00|40430.5|40355.4|40432.6|40365.6|40448|40394.6|40394.8|40340|546
1662148200000|2022-09-02 19:50:00|40433.2|40366.2|40436.5|40344.8|40451|40396.6|40399.6|40334.9|610
1662148500000|2022-09-02 19:55:00|40436.9|40336.6|40342.3|40278.6|40454.6|40388.4|40319.3|40249.3|628
1662148800000|2022-09-02 20:00:00|40351.6|40272.5|40327.4|40277.4|40355|40296|40315.5|40255|438
1662149100000|2022-09-02 20:05:00|40327.6|40277.6|40395.6|40345.6|40449|40356.7|40327.1|40275.3|325
1662149400000|2022-09-02 20:10:00|40393.1|40343.1|40391.8|40304|40410.1|40360.1|40372.7|40302.8|303
1662149700000|2022-09-02 20:15:00|40392.2|40303.7|40385.6|40335.6|40413.8|40361|40374.6|40303.7|217
1662150000000|2022-09-02 20:20:00|40386.4|40336.4|40380.8|40260.8|40390.9|40336.4|40366.6|40260.8|244
1662150300000|2022-09-02 20:25:00|40381.1|40261.1|40354.9|40304.9|40399.2|40315.2|40331.6|40256.2|230
1662150600000|2022-09-02 20:30:00|40359.2|40309.2|40349.5|40299.5|40384|40309.8|40347.9|40270|358
1662150900000|2022-09-02 20:35:00|40352.3|40302.3|40381.3|40290.4|40393.9|40316.5|40349.9|40273.5|290
1662151200000|2022-09-02 20:40:00|40380.2|40290.7|40383|40288|40399.7|40325.1|40363|40283|253
1662151500000|2022-09-02 20:45:00|40392|40303.5|40408.6|40288.6|40413.3|40328.1|40378.1|40277|229
1662151800000|2022-09-02 20:50:00|40408.5|40288.5|40402.7|40282.7|40425.4|40305.4|40391.4|40271.4|344
1662152100000|2022-09-02 20:55:00|40444.2|40324.2|40421|40301|40475.4|40355.4|40394|40274|215
1662321600000|2022-09-04 20:00:00|40457.5|40312.5|40461.5|40316.5|40474|40329|40457.5|40312.5|22
1662321900000|2022-09-04 20:05:00|40466|40321|40470|40325|40482.5|40337.5|40466|40321|17
1662322200000|2022-09-04 20:10:00|40468.5|40323.5|40467|40322|40469|40324|40467|40322|4
1662322500000|2022-09-04 20:15:00|40465.5|40320.5|40470|40325|40472|40327|40464.5|40319.5|13
1662322800000|2022-09-04 20:20:00|40465|40320|40487|40342|40494|40349|40465|40320|19
1662323100000|2022-09-04 20:25:00|40485|40340|40470.5|40325.5|40487.5|40342.5|40470.5|40325.5|15
1662323700000|2022-09-04 20:35:00|40487|40342|40503|40358|40503|40358|40472.5|40327.5|9
1662324000000|2022-09-04 20:40:00|40507|40362|40504|40359|40507|40362|40501.5|40356.5|18
1662324300000|2022-09-04 20:45:00|40502|40357|40506.5|40361.5|40510.5|40365.5|40495|40350|20
1662324600000|2022-09-04 20:50:00|40505|40360|40519|40374|40523|40378|40505|40360|10
1662324900000|2022-09-04 20:55:00|40520.1|40375.1|40502|40357|40526|40381|40502|40357|22
1662325200000|2022-09-04 21:00:00|40496.7|40351.7|40488|40343|40496.7|40351.7|40482.5|40337.5|23
1662325500000|2022-09-04 21:05:00|40486.5|40341.5|40480|40335|40486.5|40341.5|40473.5|40328.5|29
1662325800000|2022-09-04 21:10:00|40478|40333|40475.5|40355.5|40483.5|40355.8|40473|40331.5|27
1662326100000|2022-09-04 21:15:00|40474|40354|40475.5|40355.5|40566.7|40446.7|40471.5|40351.5|71
1662326400000|2022-09-04 21:20:00|40480|40360|40453|40333|40508.6|40388.6|40448.4|40328.4|61
1662326700000|2022-09-04 21:25:00|40467.4|40347.4|40481.7|40361.7|40534.1|40414.1|40452.5|40332.5|65
1662327000000|2022-09-04 21:30:00|40496.5|40376.5|40469.9|40349.9|40506.5|40386.5|40406.7|40286.7|188
1662327300000|2022-09-04 21:35:00|40467.6|40347.6|40497.8|40377.8|40517.5|40397.5|40467.6|40347.6|248
1662327600000|2022-09-04 21:40:00|40500.3|40380.3|40473.4|40353.4|40512.3|40392.3|40466.5|40346.5|210
1662327900000|2022-09-04 21:45:00|40474|40354|40490.7|40370.7|40516|40396|40462.8|40342.8|171
1662328200000|2022-09-04 21:50:00|40486.8|40366.8|40523.5|40403.5|40541.5|40421.5|40462.5|40342.5|260
1662328500000|2022-09-04 21:55:00|40511.6|40391.6|40515.2|40395.2|40562.7|40442.7|40488|40368|410
1662328800000|2022-09-04 22:00:00|40517.1|40397.1|40474.8|40354.8|40530.6|40410.6|40459.2|40339.2|307
1662329100000|2022-09-04 22:05:00|40477.3|40357.3|40482.7|40362.7|40483.3|40363.3|40469.6|40349.6|41
1662329400000|2022-09-04 22:10:00|40466|40346|40463.3|40343.3|40470.6|40350.6|40457|40337|4
1662329700000|2022-09-04 22:15:00|40489.5|40369.5|40489.5|40369.5|40489.5|40369.5|40489.5|40369.5|1
1662330000000|2022-09-04 22:20:00|40516.6|40396.6|40513.4|40393.4|40516.6|40396.6|40513.1|40393.1|10
1662330300000|2022-09-04 22:25:00|40513.5|40393.5|40527.7|40407.7|40529.3|40409.3|40491.3|40371.3|202
1662330600000|2022-09-04 22:30:00|40527|40407|40492.6|40372.6|40527.5|40407.5|40481.5|40361.5|386
1662330900000|2022-09-04 22:35:00|40493.5|40373.5|40487.7|40367.7|40510.4|40390.4|40470.2|40350.2|558
1662331200000|2022-09-04 22:40:00|40485.5|40365.5|40485.2|40365.2|40516.6|40396.6|40470.1|40350.1|610
1662331500000|2022-09-04 22:45:00|40485.7|40365.7|40488.3|40368.3|40518|40398|40479.5|40359.5|556
1662331800000|2022-09-04 22:50:00|40488.9|40368.9|40474.2|40354.2|40507.8|40387.8|40471.1|40351.1|556
1662332100000|2022-09-04 22:55:00|40490.2|40370.2|40488.1|40368.1|40504.4|40384.4|40467.2|40347.2|504
1662332400000|2022-09-04 23:00:00|40482.5|40362.5|40475.8|40355.8|40490.1|40370.1|40451|40331|512
1662332700000|2022-09-04 23:05:00|40475.7|40355.7|40483.7|40363.7|40504.8|40384.8|40444|40324|513
1662333000000|2022-09-04 23:10:00|40484.4|40364.4|40503.1|40383.1|40518.2|40398.2|40475.6|40355.6|569
1662333300000|2022-09-04 23:15:00|40503.4|40383.4|40508.8|40388.8|40529.7|40409.7|40479.5|40359.5|519
1662333600000|2022-09-04 23:20:00|40508.3|40388.3|40506.5|40386.5|40527.6|40407.6|40486.9|40366.9|542
1662333900000|2022-09-04 23:25:00|40505.3|40385.3|40499.7|40379.7|40519.8|40399.8|40480.5|40360.5|503
1662334200000|2022-09-04 23:30:00|40499.8|40379.8|40528.6|40408.6|40542.6|40422.6|40498.6|40378.6|537
1662334500000|2022-09-04 23:35:00|40528.8|40408.8|40529.4|40409.4|40550.9|40430.9|40519.8|40399.8|496
1662334800000|2022-09-04 23:40:00|40528.7|40408.7|40511.3|40391.3|40564.7|40444.7|40505.8|40385.8|400
1662335100000|2022-09-04 23:45:00|40511.2|40391.2|40532.1|40412.1|40567.1|40447.1|40511.2|40391.2|505
1662335400000|2022-09-04 23:50:00|40533.3|40413.3|40544.2|40424.2|40562.8|40442.8|40511.3|40391.3|533
1662335700000|2022-09-04 23:55:00|40534.1|40414.1|40555.5|40435.5|40565.1|40445.1|40515|40395|564
1662336000000|2022-09-05 00:00:00|40556.4|40436.4|40475.3|40355.3|40563.9|40443.9|40474.1|40354.1|723
1662336300000|2022-09-05 00:05:00|40476|40356|40532.3|40432.6|40560.8|40449.9|40474.4|40354.4|676
1662336600000|2022-09-05 00:10:00|40535.7|40430|40540.8|40439.8|40572.9|40457.2|40525.6|40418.5|600
1662336900000|2022-09-05 00:15:00|40541.2|40440.2|40576.7|40456.7|40578.9|40481.2|40530.2|40425.8|657
1662337200000|2022-09-05 00:20:00|40577.4|40457.4|40562.8|40485|40582.2|40498.9|40555.3|40456.4|602
1662337500000|2022-09-05 00:25:00|40563.3|40485.5|40571.8|40496.6|40595.3|40507.8|40560.7|40469.9|573
1662337800000|2022-09-05 00:30:00|40573.6|40494.8|40571.5|40486.5|40587.4|40508.1|40558|40467.4|650
1662338100000|2022-09-05 00:35:00|40567.7|40485.8|40583.3|40498.7|40599.2|40526.5|40563.7|40474.6|697
1662338400000|2022-09-05 00:40:00|40586.2|40493.4|40577.5|40495.4|40598.7|40505.6|40565.8|40465.7|652
1662338700000|2022-09-05 00:45:00|40575.6|40497.3|40589.4|40509.1|40600.7|40521|40560.2|40481.6|723
1662339000000|2022-09-05 00:50:00|40588.7|40509.3|40597.1|40520.5|40610.4|40538.1|40582|40498.5|718
1662339300000|2022-09-05 00:55:00|40597.8|40521.3|40600.1|40515.8|40602|40533.6|40577.9|40498.5|591
1662339600000|2022-09-05 01:00:00|40597.6|40518.5|40577.2|40512|40598.2|40525.7|40560.7|40472.8|600
1662339900000|2022-09-05 01:05:00|40575.2|40502.5|40583.1|40515.8|40602.3|40539.7|40566.5|40493.1|615
1662340200000|2022-09-05 01:10:00|40583.3|40516.6|40564.5|40514.5|40591|40527|40562.9|40496.8|641
1662340500000|2022-09-05 01:15:00|40571.4|40507.9|40563.7|40488.7|40579.2|40529.2|40544|40484.8|661
1662340800000|2022-09-05 01:20:00|40561.7|40492.8|40578.9|40504.8|40581.4|40528.9|40548.9|40490.9|724
1662341100000|2022-09-05 01:25:00|40574.3|40509.5|40581.4|40517.3|40585.5|40534.3|40551.1|40502.2|675
1662341400000|2022-09-05 01:30:00|40581.5|40516|40560.6|40476.4|40592.1|40544.3|40541.4|40421.4|721
1662341700000|2022-09-05 01:35:00|40563|40475.1|40556.5|40476.1|40577.4|40492.6|40551.7|40457.4|576
1662342000000|2022-09-05 01:40:00|40558|40473.3|40556.9|40487.8|40574.7|40498.3|40544.1|40453.2|635
1662342300000|2022-09-05 01:45:00|40557|40488.6|40571.5|40492.3|40587.7|40510.6|40553.5|40463.4|692
1662342600000|2022-09-05 01:50:00|40574|40490.3|40577.1|40496.7|40587.2|40514.2|40564.2|40485.8|648
1662342900000|2022-09-05 01:55:00|40575.6|40496.8|40572.9|40498.9|40587.9|40515.3|40555.5|40465.7|666
1662343200000|2022-09-05 02:00:00|40574.1|40499.2|40575.2|40498.4|40588.9|40517.4|40559|40475.3|690
1662343500000|2022-09-05 02:05:00|40576.7|40495.5|40597.5|40502.3|40602.3|40533.5|40571.3|40480.2|635
1662343800000|2022-09-05 02:10:00|40590.4|40514.4|40601.8|40534|40608.6|40542|40565.2|40488.5|715
1662344100000|2022-09-05 02:15:00|40605.3|40526.2|40624.4|40544.5|40634|40555.2|40584.2|40502.7|641
1662344400000|2022-09-05 02:20:00|40624.3|40544.6|40648|40598|40685.5|40613.1|40604.1|40534|630
1662344700000|2022-09-05 02:25:00|40648.5|40598.5|40599.9|40579.9|40660.8|40616.9|40599.3|40550|647
1662345000000|2022-09-05 02:30:00|40602.1|40582.1|40644.1|40571|40644.9|40590.6|40600.6|40553.6|627
1662345300000|2022-09-05 02:35:00|40632.3|40582.3|40631.6|40581.6|40658.3|40597.5|40603.4|40567.2|579
1662345600000|2022-09-05 02:40:00|40631.3|40581.3|40638.9|40573.6|40648.9|40607.7|40615.3|40567|511
1662345900000|2022-09-05 02:45:00|40631.4|40581.4|40621.5|40571.5|40654.3|40601|40608.1|40560.3|525
1662346200000|2022-09-05 02:50:00|40614.5|40594.5|40618.8|40568.8|40640|40598.1|40599.3|40556.6|578
1662346500000|2022-09-05 02:55:00|40618.9|40568.9|40598|40548|40628.3|40583|40583.4|40533.7|483
1662346800000|2022-09-05 03:00:00|40598.4|40548.4|40601.9|40551.9|40612.4|40570.1|40579.1|40529.8|541
1662347100000|2022-09-05 03:05:00|40602.2|40552.2|40588.4|40499.6|40612.9|40570.9|40534|40440.6|540
1662347400000|2022-09-05 03:10:00|40587.3|40500.7|40588.7|40497.3|40601.9|40517.4|40563.2|40477.9|555
1662347700000|2022-09-05 03:15:00|40586.6|40500|40579.4|40501.4|40602.2|40509|40569|40470.3|577
1662348000000|2022-09-05 03:20:00|40584|40489.5|40586.4|40495.6|40600.5|40517.2|40567.2|40469.1|504
1662348300000|2022-09-05 03:25:00|40581.5|40496|40582.3|40511.8|40599.3|40519.1|40577.4|40480.9|555
1662348600000|2022-09-05 03:30:00|40576.7|40513.7|40595.2|40503.3|40608.8|40525.8|40576.7|40487.6|574
1662348900000|2022-09-05 03:35:00|40593.3|40507.8|40581.3|40509.4|40607.7|40527.2|40571.9|40480.4|600
1662349200000|2022-09-05 03:40:00|40580.3|40508.2|40586.1|40509|40598.4|40524.6|40567.6|40484.1|649
1662349500000|2022-09-05 03:45:00|40584.9|40509.5|40589.6|40510.4|40604.3|40526.1|40570.5|40479.5|622
1662349800000|2022-09-05 03:50:00|40589.3|40510.2|40598.8|40494.5|40608.3|40521.8|40571.8|40486|514
1662350100000|2022-09-05 03:55:00|40587.3|40507.6|40593|40514.7|40616.2|40525.1|40575.1|40486.2|469
1662350400000|2022-09-05 04:00:00|40590.7|40519.1|40610.1|40520.1|40616.1|40536.7|40585.3|40500.2|498
1662350700000|2022-09-05 04:05:00|40609.3|40521.2|40618.7|40525.6|40636.5|40554|40592.2|40509.4|467
1662351000000|2022-09-05 04:10:00|40609.6|40524.8|40608|40530.9|40625|40545.6|40594.8|40502.1|487
1662351300000|2022-09-05 04:15:00|40608.2|40531.1|40612|40528.6|40628.7|40549.7|40594.2|40507.7|531
1662351600000|2022-09-05 04:20:00|40615.6|40523.7|40587.3|40487|40628.2|40547.5|40495|40379.4|626
1662351900000|2022-09-05 04:25:00|40583.1|40486.5|40604.1|40513.2|40619.7|40531.1|40581.1|40486|508
1662352200000|2022-09-05 04:30:00|40599.5|40516.3|40619.1|40519.4|40629.1|40553.8|40599.4|40512.9|520
1662352500000|2022-09-05 04:35:00|40616.1|40523.8|40626.1|40540.3|40638.4|40556.9|40605.7|40514.3|461
1662352800000|2022-09-05 04:40:00|40624.7|40547.2|40645.6|40544.1|40680.3|40619.1|40624.4|40528.3|536
1662353100000|2022-09-05 04:45:00|40651.4|40541.9|40651.5|40570.5|40663.4|40578.9|40633.1|40538.4|610
1662353400000|2022-09-05 04:50:00|40647.4|40572.4|40629.6|40559.5|40658.3|40580.6|40621.4|40535.2|562
1662353700000|2022-09-05 04:55:00|40627.9|40560.1|40639.3|40570.4|40641.4|40571.2|40625.3|40552.7|443
1662354000000|2022-09-05 05:00:00|40639.5|40571|40714.5|40660.2|40736|40674.4|40629.9|40571|614
1662354300000|2022-09-05 05:05:00|40714.7|40661.5|40721.6|40681.4|40755|40698.9|40695.8|40635|714
1662354600000|2022-09-05 05:10:00|40722|40682.2|40727.1|40677.1|40756.5|40690.1|40692.7|40626.5|647
1662354900000|2022-09-05 05:15:00|40734.7|40669.3|40734.5|40659|40759.9|40696.6|40695.8|40632.5|597
1662355200000|2022-09-05 05:20:00|40722.5|40672.5|40739|40675.2|40762.5|40702.7|40705.7|40642.5|566
1662355500000|2022-09-05 05:25:00|40748.7|40664.9|40727.8|40652.1|40771.5|40719|40706|40646.5|626
1662355800000|2022-09-05 05:30:00|40728.7|40655.2|40723.9|40656.4|40747.8|40660.2|40706.7|40601.3|694
1662356100000|2022-09-05 05:35:00|40723.2|40656.1|40741.2|40669.8|40755.7|40683.1|40706.5|40630|627
1662356400000|2022-09-05 05:40:00|40740.6|40671.6|40754|40677.8|40767|40699.2|40703.4|40641|545
1662356700000|2022-09-05 05:45:00|40753.6|40676.9|40733.7|40683.7|40768|40712.7|40730|40650|638
1662357000000|2022-09-05 05:50:00|40733.3|40683.3|40733.9|40662.3|40752.3|40699.8|40713.2|40647.7|612
1662357300000|2022-09-05 05:55:00|40727.1|40657.1|40723.3|40703.3|40747.4|40704.6|40700.9|40651.1|659
1662357600000|2022-09-05 06:00:00|40721.7|40701.7|40769.6|40701.3|40801.3|40758.3|40714.9|40669|732
1662357900000|2022-09-05 06:05:00|40768.3|40700.4|40796.9|40700.5|40808.8|40736|40764.7|40687.9|776
1662358200000|2022-09-05 06:10:00|40798|40701.8|40789.6|40681.6|40803.8|40711.4|40765.3|40674|748
1662358500000|2022-09-05 06:15:00|40790.7|40685.5|40791.5|40689.5|40802.7|40702.6|40770.6|40669.6|723
1662358800000|2022-09-05 06:20:00|40791.7|40691.5|40741.6|40691.6|40793.5|40714.6|40719.4|40665.6|664
1662359100000|2022-09-05 06:25:00|40742|40692|40717.9|40697.9|40764.8|40721|40706.9|40673|715
1662359400000|2022-09-05 06:30:00|40716.7|40696.7|40711.9|40691.9|40758.3|40720|40706.9|40674.4|757
1662359700000|2022-09-05 06:35:00|40712.8|40692.8|40673.7|40589|40719.6|40699.6|40667.3|40582.5|733
1662360000000|2022-09-05 06:40:00|40672.5|40592.1|40647.6|40627.6|40681.6|40638.2|40643.6|40586|718
1662360300000|2022-09-05 06:45:00|40650.5|40630.5|40643.4|40623.4|40672.6|40633.8|40636.9|40605.7|648
1662360600000|2022-09-05 06:50:00|40643.2|40623.2|40597.3|40577.3|40643.5|40623.5|40581.2|40524|755
1662360900000|2022-09-05 06:55:00|40596.6|40576.6|40668.2|40590.8|40673.4|40634.4|40590.4|40557.1|698
1662361200000|2022-09-05 07:00:00|40659.9|40589.8|40681.4|40661.4|40693.8|40664|40641.4|40566.5|809
1662361500000|2022-09-05 07:05:00|40679.6|40659.6|40738.8|40688.8|40771.2|40719.1|40665.8|40645.8|805
1662361800000|2022-09-05 07:10:00|40739.2|40689.2|40734.7|40714.7|40762.1|40721.3|40714|40666.2|800
1662362100000|2022-09-05 07:15:00|40734.4|40714.4|40709.5|40689.5|40754.2|40734.2|40709.5|40689.5|754
1662362400000|2022-09-05 07:20:00|40706.5|40686.5|40646.1|40626.1|40708.5|40688.5|40637.2|40610.9|761
1662362700000|2022-09-05 07:25:00|40646.9|40626.9|40639.6|40619.6|40668.2|40634.2|40632.8|40603.6|693
1662363000000|2022-09-05 07:30:00|40639|40619|40573|40553|40647|40619.8|40519.7|40499.7|721
1662363300000|2022-09-05 07:35:00|40572.9|40552.9|40531.3|40511.3|40575.7|40555.7|40478.6|40458.6|791
1662363600000|2022-09-05 07:40:00|40535.9|40515.9|40543.9|40523.9|40569.6|40531.1|40530.3|40504.4|693
1662363900000|2022-09-05 07:45:00|40544.6|40524.6|40541.4|40521.4|40553.8|40533.8|40531.7|40511.7|691
1662364200000|2022-09-05 07:50:00|40547.4|40527.4|40634.5|40562.8|40637.8|40579.3|40540.9|40520.9|695
1662364500000|2022-09-05 07:55:00|40645.2|40566.7|40658.1|40638.1|40677|40643.6|40620.6|40558.6|708
1662364800000|2022-09-05 08:00:00|40657.7|40637.7|40668.7|40648.7|40674|40654|40635.7|40615.7|751
1662365100000|2022-09-05 08:05:00|40668.8|40648.8|40630.6|40610.6|40676|40656|40629.4|40609.4|709
1662365400000|2022-09-05 08:10:00|40630.4|40610.4|40598.2|40578.2|40638.9|40618.9|40584.5|40564.5|759
1662365700000|2022-09-05 08:15:00|40599.9|40579.9|40578.7|40558.7|40607.4|40587.4|40569.7|40549.7|684
1662366000000|2022-09-05 08:20:00|40579.1|40559.1|40584.5|40564.5|40593.4|40573.4|40572.2|40552.2|650
1662366300000|2022-09-05 08:25:00|40584|40564|40605|40585|40619.3|40599.3|40575.5|40555.5|677
1662366600000|2022-09-05 08:30:00|40604.7|40584.7|40647.3|40627.3|40652|40631.1|40604.7|40584.7|639
1662366900000|2022-09-05 08:35:00|40648|40628|40718.8|40698.8|40773.4|40702.6|40648|40628|726
1662367200000|2022-09-05 08:40:00|40718.6|40698.6|40797.9|40777.9|40797.9|40777.9|40712.4|40664|714
1662367500000|2022-09-05 08:45:00|40794.5|40774.5|40831.4|40811.4|40909.9|40873.1|40793.9|40773.9|722
1662367800000|2022-09-05 08:50:00|40830.7|40810.7|40776.1|40756.1|40839.4|40819.4|40755.4|40735.4|663
1662368100000|2022-09-05 08:55:00|40775.6|40755.6|40764.4|40744.4|40790.5|40770.5|40755.2|40735.2|647
1662368400000|2022-09-05 09:00:00|40763.2|40743.2|40802.9|40782.9|40838.3|40803.9|40756.4|40720.4|711
1662368700000|2022-09-05 09:05:00|40802.1|40782.1|40782.6|40762.6|40810|40790|40770.7|40750.7|685
1662369000000|2022-09-05 09:10:00|40781.5|40761.5|40763.1|40743.1|40796.1|40776.1|40755.9|40735.9|686
1662369300000|2022-09-05 09:15:00|40763|40743|40767.5|40747.5|40772.8|40752.8|40748|40728|619
1662369600000|2022-09-05 09:20:00|40767.4|40747.4|40772.2|40752.2|40789.3|40769.3|40764.6|40744.6|615
1662369900000|2022-09-05 09:25:00|40771.9|40751.9|40772.9|40752.9|40785.8|40765.8|40768.8|40748.8|553
1662370200000|2022-09-05 09:30:00|40773.4|40753.4|40772.3|40752.3|40815.8|40795.8|40769.3|40749.3|613
1662370500000|2022-09-05 09:35:00|40772.2|40752.2|40752.7|40732.7|40781.9|40761.9|40745.3|40725.3|631
1662370800000|2022-09-05 09:40:00|40752.6|40732.6|40747.4|40727.4|40762.1|40742.1|40740|40720|598
1662371100000|2022-09-05 09:45:00|40747.8|40727.8|40740|40720|40771.9|40751.9|40740|40720|663
1662371400000|2022-09-05 09:50:00|40742.3|40722.3|40712.4|40692.4|40747.8|40727.8|40699.6|40679.6|712
1662371700000|2022-09-05 09:55:00|40709.2|40689.2|40696.1|40676.1|40720.1|40700.1|40695.6|40675.6|695
1662372000000|2022-09-05 10:00:00|40696.6|40676.6|40686.5|40666.5|40712.2|40692.2|40681.2|40635.5|604
1662372300000|2022-09-05 10:05:00|40688.1|40668.1|40744.6|40724.6|40751.6|40727.6|40686|40666|614
1662372600000|2022-09-05 10:10:00|40735.9|40715.9|40766.7|40746.7|40805.2|40775.7|40731.6|40690|651
1662372900000|2022-09-05 10:15:00|40770.5|40750.5|40750.3|40686.8|40775|40754.6|40701.5|40639.9|730
1662373200000|2022-09-05 10:20:00|40749.7|40684.8|40715.2|40665.2|40752.9|40697.7|40686.3|40642.9|687
1662373500000|2022-09-05 10:25:00|40718.6|40668.6|40724.2|40704.2|40745|40709.3|40690.9|40656.9|664
1662373800000|2022-09-05 10:30:00|40723.7|40703.7|40731.5|40711.5|40760.5|40720.7|40723.5|40679.1|707
1662374100000|2022-09-05 10:35:00|40731.7|40711.7|40736.1|40670.2|40741.2|40713.7|40707.3|40651.8|694
1662374400000|2022-09-05 10:40:00|40727.8|40677.8|40744|40680.7|40754.7|40704.5|40705.2|40657.6|624
1662374700000|2022-09-05 10:45:00|40748.8|40676.4|40734|40714|40754.8|40730|40714.3|40671.5|643
1662375000000|2022-09-05 10:50:00|40733.6|40713.6|40701.4|40681.4|40735.1|40715.1|40696.3|40676.3|619
1662375300000|2022-09-05 10:55:00|40701|40681|40719.4|40669.4|40737.3|40717.3|40694.5|40649|679
1662375600000|2022-09-05 11:00:00|40720.4|40670.4|40719.4|40669.4|40737.1|40687.1|40695.3|40641.9|649
1662375900000|2022-09-05 11:05:00|40718.2|40668.2|40748|40698|40761.5|40715.2|40703.2|40659|628
1662376200000|2022-09-05 11:10:00|40757.2|40691.5|40749.4|40729.4|40769.6|40730|40732.2|40683|635
1662376500000|2022-09-05 11:15:00|40749.3|40729.3|40758.1|40738.1|40776|40742|40744.5|40712|531
1662376800000|2022-09-05 11:20:00|40755.8|40735.8|40772.5|40722.5|40789.7|40750.5|40744|40706|627
1662377100000|2022-09-05 11:25:00|40772.6|40722.6|40781.4|40761.4|40813.4|40768.2|40759.3|40715.8|639
1662377400000|2022-09-05 11:30:00|40782.6|40762.6|40746.7|40726.7|40784.1|40764.1|40740.2|40720.2|596
1662377700000|2022-09-05 11:35:00|40747|40727|40709.5|40689.5|40747|40727|40701.5|40681.5|597
1662378000000|2022-09-05 11:40:00|40709.6|40689.6|40702.8|40682.8|40720|40700|40702.1|40682.1|599
1662378300000|2022-09-05 11:45:00|40702.6|40682.6|40723.4|40703.4|40723.8|40703.8|40695.3|40675.3|564
1662378600000|2022-09-05 11:50:00|40722.5|40702.5|40734.9|40714.9|40738.2|40718.2|40715.5|40695.5|583
1662378900000|2022-09-05 11:55:00|40734.5|40714.5|40748|40728|40763.6|40743.6|40715.9|40695.9|624
1662379200000|2022-09-05 12:00:00|40748.1|40728.1|40762.1|40742.1|40780|40760|40737.9|40717.9|658
1662379500000|2022-09-05 12:05:00|40762.6|40742.6|40744|40724|40766.5|40746.5|40735.8|40691|659
1662379800000|2022-09-05 12:10:00|40744.1|40724.1|40719.7|40699.7|40754.9|40725.9|40715.2|40691.5|686
1662380100000|2022-09-05 12:15:00|40721.2|40701.2|40717.2|40697.2|40742|40722|40712.7|40673|654
1662380400000|2022-09-05 12:20:00|40717|40697|40711.2|40691.2|40737.2|40703.8|40699|40667|654
1662380700000|2022-09-05 12:25:00|40712.4|40692.4|40704|40684|40725.1|40703.8|40684.2|40661.8|680
1662381000000|2022-09-05 12:30:00|40708.8|40688.8|40667.3|40647.3|40734|40692.2|40657.6|40637.6|633
1662381300000|2022-09-05 12:35:00|40667.1|40647.1|40632.7|40612.7|40681.5|40652.6|40622.8|40602.8|629
1662381600000|2022-09-05 12:40:00|40632.4|40612.4|40641.3|40621.3|40735.6|40671.6|40632.4|40612.4|731
1662381900000|2022-09-05 12:45:00|40638.3|40618.3|40668.3|40618.3|40706.6|40639.1|40620.8|40600.8|641
1662382200000|2022-09-05 12:50:00|40655.4|40635.4|40700.7|40622.1|40706.7|40643.5|40639.4|40602.2|631
1662382500000|2022-09-05 12:55:00|40698.9|40623.6|40687|40619.9|40715.2|40648.8|40643.8|40604.8|647
1662382800000|2022-09-05 13:00:00|40685.1|40618.8|40672.2|40599.8|40689.5|40636.4|40636.6|40585.8|702
1662383100000|2022-09-05 13:05:00|40670.1|40601.6|40705.2|40685.2|40720.7|40700.7|40647.4|40591.6|693
1662383400000|2022-09-05 13:10:00|40714.9|40694.9|40758.1|40738.1|40780|40743.3|40714.9|40694.9|592
1662383700000|2022-09-05 13:15:00|40756.6|40736.6|40754.5|40676|40770.5|40749.4|40733.9|40668|604
1662384000000|2022-09-05 13:20:00|40756.1|40680.4|40761.9|40687.4|40774.3|40707.9|40747.2|40658.3|652
1662384300000|2022-09-05 13:25:00|40757.8|40689.7|40770.5|40663.3|40784.6|40717.8|40751.6|40658|644
1662384600000|2022-09-05 13:30:00|40767|40664.3|40756.4|40687.2|40771.5|40700.9|40728|40642.2|693
1662384900000|2022-09-05 13:35:00|40759.9|40695.6|40702.7|40682.7|40761.8|40711.8|40694|40661.5|610
1662385200000|2022-09-05 13:40:00|40704.1|40684.1|40692.4|40672.4|40711.9|40691.9|40688.1|40668.1|538
1662385500000|2022-09-05 13:45:00|40690.2|40670.2|40699.6|40679.6|40708.3|40688.3|40689.4|40669.4|556
1662385800000|2022-09-05 13:50:00|40701|40681|40697.9|40677.9|40704.6|40684.6|40688.6|40668.6|524
1662386100000|2022-09-05 13:55:00|40699.1|40679.1|40701.2|40681.2|40707.4|40687.4|40689.9|40669.9|586
1662386400000|2022-09-05 14:00:00|40702.4|40682.4|40702.5|40682.5|40706.1|40686.1|40687.8|40667.8|538
1662386700000|2022-09-05 14:05:00|40703.2|40683.2|40766.6|40716.6|40785.5|40750.8|40703.2|40683.2|595
1662387000000|2022-09-05 14:10:00|40766.3|40716.3|40695.1|40675.1|40766.3|40728.5|40693.5|40673.5|582
1662387300000|2022-09-05 14:15:00|40698.1|40678.1|40693.4|40673.4|40708.1|40688.1|40693.4|40673.4|447
1662387600000|2022-09-05 14:20:00|40693.7|40673.7|40698.6|40678.6|40709|40689|40690.8|40670.8|484
1662387900000|2022-09-05 14:25:00|40698.7|40678.7|40694.4|40674.4|40702.3|40682.3|40690.8|40670.8|413
1662388200000|2022-09-05 14:30:00|40694.2|40674.2|40690.1|40670.1|40707.6|40687.6|40678.4|40658.4|549
1662388500000|2022-09-05 14:35:00|40690|40670|40686.7|40666.7|40691.1|40671.1|40676.9|40656.9|539
1662388800000|2022-09-05 14:40:00|40687.1|40667.1|40678.8|40658.8|40703|40670.7|40673.2|40640|460
1662389100000|2022-09-05 14:45:00|40678.6|40658.6|40654.9|40634.9|40678.7|40658.7|40627.4|40607.4|539
1662389400000|2022-09-05 14:50:00|40654.8|40634.8|40688.5|40668.5|40691.5|40671.5|40644.3|40624.3|487
1662389700000|2022-09-05 14:55:00|40688.2|40668.2|40707.6|40687.6|40722.4|40702.4|40688.2|40668.2|618
1662390000000|2022-09-05 15:00:00|40709.1|40689.1|40695.4|40675.4|40721.3|40701.3|40684.9|40664.9|633
1662390300000|2022-09-05 15:05:00|40695.7|40675.7|40696.6|40676.6|40698.8|40678.8|40675.9|40655.9|442
1662390600000|2022-09-05 15:10:00|40696.4|40676.4|40698.7|40678.7|40705.5|40685.5|40688.5|40668.5|522
1662390900000|2022-09-05 15:15:00|40698.9|40678.9|40715.7|40695.7|40728.3|40708.3|40693.7|40673.7|534
1662391200000|2022-09-05 15:20:00|40715.9|40695.9|40719|40699|40728.6|40708.6|40713.9|40693.9|479
1662391500000|2022-09-05 15:25:00|40719.5|40699.5|40718.9|40698.9|40725.5|40705.5|40716.2|40696.2|486
1662391800000|2022-09-05 15:30:00|40719.8|40699.8|40748.5|40728.5|40753|40733|40715.6|40695.6|468
1662392100000|2022-09-05 15:35:00|40747.1|40727.1|40749.1|40729.1|40754.8|40734.8|40742.5|40722.5|446
1662392400000|2022-09-05 15:40:00|40749.2|40729.2|40772.2|40752.2|40778.4|40758.4|40726.8|40681.2|451
1662392700000|2022-09-05 15:45:00|40771.9|40751.9|40762.2|40677.2|40783|40754.6|40746.6|40663|486
1662393000000|2022-09-05 15:50:00|40763.3|40679.2|40735.4|40649.9|40763.3|40679.3|40729.2|40645.9|496
1662393300000|2022-09-05 15:55:00|40735.6|40651.3|40741.1|40646.1|40750.2|40655.9|40716.3|40627.9|617
1662393600000|2022-09-05 16:00:00|40731.5|40643.8|40743.9|40646.1|40753.5|40651.7|40727.9|40635.2|588
1662393900000|2022-09-05 16:05:00|40742.9|40646.3|40744.8|40643.6|40754.1|40656.5|40731.6|40638.1|516
1662394200000|2022-09-05 16:10:00|40745.1|40642.5|40734|40637.3|40753.7|40650.8|40725.8|40636.9|512
1662394500000|2022-09-05 16:15:00|40734.2|40638.7|40736.5|40636.9|40738.5|40642|40717.5|40627.4|469
1662394800000|2022-09-05 16:20:00|40736.7|40637|40739.8|40634.3|40748.7|40645.1|40724.4|40627|495
1662395100000|2022-09-05 16:25:00|40740.2|40634.1|40742.4|40640.7|40753.7|40645|40729.8|40628.5|494
1662395400000|2022-09-05 16:30:00|40741.8|40640.8|40752.1|40633.9|40756.2|40644|40730.6|40622.5|512
1662395700000|2022-09-05 16:35:00|40754|40634|40744|40635.8|40758.7|40645.4|40724.9|40621|487
1662396000000|2022-09-05 16:40:00|40747.4|40631.3|40749.4|40640.7|40761.5|40648.8|40726.2|40627.7|370
1662396300000|2022-09-05 16:45:00|40748.5|40641|40749.9|40638.2|40759|40647.1|40733.1|40631|370
1662396600000|2022-09-05 16:50:00|40755.3|40635.3|40751.8|40631.8|40755.7|40644.3|40728|40625.5|377
1662396900000|2022-09-05 16:55:00|40751.6|40631.6|40754.6|40634.6|40760.7|40652.8|40728.7|40629.4|382
1662397200000|2022-09-05 17:00:00|40755.2|40635.2|40747.8|40631.2|40763.9|40652.8|40736.7|40630.1|394
1662397500000|2022-09-05 17:05:00|40739.3|40632.4|40754.9|40637.4|40759.7|40646.9|40732|40628.4|267
1662397800000|2022-09-05 17:10:00|40753.2|40638|40743.9|40623.9|40756|40639.6|40727.6|40620.5|313
1662398100000|2022-09-05 17:15:00|40744.1|40624.1|40746.2|40629.9|40772.3|40652.3|40729|40620.2|309
1662398400000|2022-09-05 17:20:00|40746.7|40626.7|40750.4|40636.1|40754|40646|40727.1|40623.3|176
1662398700000|2022-09-05 17:25:00|40749.7|40629.7|40743.2|40623.2|40751.4|40635|40722.9|40617.5|281
1662399000000|2022-09-05 17:30:00|40743.9|40623.9|40739.2|40645.6|40749.3|40645.6|40716.5|40615.6|258
1662399300000|2022-09-05 17:35:00|40735.2|40642.5|40736.9|40623.3|40748|40644.6|40720.7|40620.3|218
1662399600000|2022-09-05 17:40:00|40737.8|40624|40734.7|40624|40749.4|40632.6|40715.1|40619.7|350
1662399900000|2022-09-05 17:45:00|40735.8|40624.5|40737.1|40642.7|40755.1|40642.8|40726.9|40621.9|432
1662400200000|2022-09-05 17:50:00|40736.1|40639.9|40747.7|40633.7|40760.5|40642|40727.7|40624.2|353
1662400500000|2022-09-05 17:55:00|40747.3|40630.8|40750.5|40630.5|40757.5|40648.1|40736|40625.7|310
1662400800000|2022-09-05 18:00:00|40749.9|40629.9|40735.9|40619|40750.6|40638|40724.5|40610.8|476
1662401100000|2022-09-05 18:05:00|40736.6|40616.6|40723.4|40608.7|40736.6|40627.7|40708.9|40600.9|340
1662401400000|2022-09-05 18:10:00|40724|40608.8|40747.4|40628.5|40753.9|40633.9|40709.5|40608.8|328
1662401700000|2022-09-05 18:15:00|40746.3|40629|40762|40642|40762|40646.2|40719.5|40616.3|260
1662402000000|2022-09-05 18:20:00|40747.2|40628.6|40745.8|40625.8|40760.7|40641.4|40731.6|40620.9|285
1662402300000|2022-09-05 18:25:00|40746.2|40626.2|40746.4|40626.4|40750.4|40636.9|40723.8|40613.6|252
1662402600000|2022-09-05 18:30:00|40744.4|40624.4|40744.1|40628.3|40753|40633|40716|40612|281
1662402900000|2022-09-05 18:35:00|40744.4|40627.6|40746.9|40626.9|40755.8|40636.5|40727.8|40617.7|404
1662403200000|2022-09-05 18:40:00|40745|40625|40750.3|40630.3|40758|40642.7|40731.4|40623.2|406
1662403500000|2022-09-05 18:45:00|40749.5|40629.5|40747.5|40645.5|40761.3|40647.3|40725.5|40625.3|344
1662403800000|2022-09-05 18:50:00|40750|40644.2|40755|40638.2|40764.6|40649.8|40744.7|40631.4|339
1662404100000|2022-09-05 18:55:00|40755.6|40638.3|40738.8|40645.1|40777|40661.1|40729.2|40635.7|487
1662404400000|2022-09-05 19:00:00|40739.3|40645.3|40733.1|40640.9|40747.3|40657.3|40704.3|40621.4|358
1662404700000|2022-09-05 19:05:00|40732.7|40638.2|40722.7|40640.1|40748|40653.2|40703.2|40624|348
1662405000000|2022-09-05 19:10:00|40731.3|40637.8|40723.7|40638.4|40746|40654.5|40719|40624.3|341
1662405300000|2022-09-05 19:15:00|40726.8|40637|40727.8|40628.4|40741|40645.6|40705.7|40616.3|334
1662405600000|2022-09-05 19:20:00|40728.5|40627.7|40738.3|40628|40745.4|40643.6|40690.7|40609.9|359
1662405900000|2022-09-05 19:25:00|40739.1|40630.1|40736.7|40616.7|40746|40644.1|40710.7|40609.4|336
1662406200000|2022-09-05 19:30:00|40735.4|40615.4|40744.8|40624.8|40754.7|40645.6|40713.7|40615.4|290
1662406500000|2022-09-05 19:35:00|40727.7|40642.8|40736.6|40627.2|40746.7|40652.2|40702.2|40622.3|259
1662406800000|2022-09-05 19:40:00|40740.3|40625.5|40745.9|40625.9|40751.3|40647.8|40711.6|40621.7|263
1662407100000|2022-09-05 19:45:00|40731.8|40631.3|40743.8|40631.2|40749.7|40654.8|40704.8|40621.8|278
1662407400000|2022-09-05 19:50:00|40739.2|40633.3|40748.4|40628.4|40749.3|40648.5|40712.8|40624.5|281
1662407700000|2022-09-05 19:55:00|40748.8|40628.8|40740.5|40620.5|40749.5|40647.5|40723.4|40620.4|363
1662408000000|2022-09-05 20:00:00|40738.2|40618.2|40745.7|40625.7|40749|40639.2|40716.8|40617.4|328
1662408300000|2022-09-05 20:05:00|40728.7|40635.8|40743.7|40637.2|40755.2|40651.3|40717.8|40621.7|310
1662408600000|2022-09-05 20:10:00|40741.2|40639.4|40742.2|40624.2|40753.2|40647.1|40717.9|40615.9|344
1662408900000|2022-09-05 20:15:00|40732.3|40630.1|40734.5|40645.2|40752|40663.7|40718.8|40620.5|350
1662409200000|2022-09-05 20:20:00|40748.8|40636.4|40745.7|40636.9|40752.4|40658.1|40724.9|40625.4|349
1662409500000|2022-09-05 20:25:00|40745.3|40636.7|40749.2|40629.2|40753.3|40654.5|40726.9|40622.9|351
1662409800000|2022-09-05 20:30:00|40779.4|40659.4|40753.2|40633.2|40779.4|40659.4|40749.4|40629.4|348
1662410100000|2022-09-05 20:35:00|40752.4|40632.4|40748.2|40628.2|40758|40639.4|40743.6|40623.6|247
1662410400000|2022-09-05 20:40:00|40755.9|40635.9|40747.7|40627.7|40756|40636|40741.3|40621.3|568
1662410700000|2022-09-05 20:45:00|40755.2|40635.2|40767.3|40647.3|40774.9|40654.9|40755.2|40635.2|480
1662411000000|2022-09-05 20:50:00|40767.6|40647.6|40774.7|40654.7|40786.3|40666.3|40759.6|40639.6|289
1662411300000|2022-09-05 20:55:00|40777.5|40657.5|40763|40643|40802.3|40682.3|40728.6|40608.6|332
1662411600000|2022-09-05 21:00:00|40764.3|40644.3|40805.2|40685.2|40814.2|40694.2|40764.3|40644.3|75
1662411900000|2022-09-05 21:05:00|40802.3|40682.3|40784.2|40664.2|40809.6|40689.6|40784.2|40664.2|26
1662412200000|2022-09-05 21:10:00|40777|40658|40801.2|40681.2|40873.1|40753.1|40748|40628|129
1662412500000|2022-09-05 21:15:00|40852.4|40732.4|40810.5|40690.5|40852.4|40732.4|40761.1|40641.1|166
1662412800000|2022-09-05 21:20:00|40787.4|40667.4|40789.3|40669.3|40816.6|40696.6|40775.6|40655.6|107
1662413100000|2022-09-05 21:25:00|40790.2|40670.2|40796|40676|40839.7|40719.7|40759|40639|97
1662413400000|2022-09-05 21:30:00|40808.6|40688.6|40784.5|40664.5|40841.1|40721.1|40766.7|40646.7|426
1662413700000|2022-09-05 21:35:00|40785|40665|40774.8|40654.8|40815.1|40695.1|40773.5|40653.5|330
1662414000000|2022-09-05 21:40:00|40774.9|40654.9|40800.2|40680.2|40815.1|40695.1|40763|40643|252
1662414300000|2022-09-05 21:45:00|40793.7|40673.7|40787.9|40667.9|40812.6|40692.6|40763.6|40643.6|212
1662414600000|2022-09-05 21:50:00|40790.5|40670.5|40781.2|40661.2|40802.2|40682.2|40711|40591|459
1662414900000|2022-09-05 21:55:00|40781.8|40661.8|40797.7|40677.7|40826.3|40706.3|40769.4|40649.4|360
1662415200000|2022-09-05 22:00:00|40800.5|40680.5|40774.3|40654.3|40800.5|40680.5|40761.2|40641.2|264
1662415500000|2022-09-05 22:05:00|40774.6|40654.6|40746.5|40626.5|40788.4|40668.4|40744.7|40624.7|313
1662415800000|2022-09-05 22:10:00|40749.4|40629.4|40746.2|40626.2|40771.1|40651.1|40723.8|40603.8|455
1662416100000|2022-09-05 22:15:00|40744.6|40624.6|40719.7|40599.7|40755.6|40635.6|40712.6|40592.6|472
1662416400000|2022-09-05 22:20:00|40717.5|40597.5|40714.1|40594.1|40753.8|40633.8|40702.4|40582.4|465
1662416700000|2022-09-05 22:25:00|40714.2|40594.2|40716.7|40596.7|40727.4|40607.4|40708.8|40588.8|439
1662417000000|2022-09-05 22:30:00|40716.4|40596.4|40733.5|40613.5|40741.4|40621.4|40679.1|40559.1|460
1662417300000|2022-09-05 22:35:00|40734.5|40614.5|40731.8|40611.8|40743.6|40623.6|40723.6|40603.6|419
1662417600000|2022-09-05 22:40:00|40731.6|40611.6|40745.9|40625.9|40752.7|40632.7|40729.3|40609.3|495
1662417900000|2022-09-05 22:45:00|40745.6|40625.6|40744|40624|40756.3|40636.3|40735.4|40615.4|363
1662418200000|2022-09-05 22:50:00|40744.3|40624.3|40726.6|40606.6|40755.8|40635.8|40726.3|40606.3|423
1662418500000|2022-09-05 22:55:00|40726.5|40606.5|40739.5|40619.5|40751.3|40631.3|40726.3|40606.3|417
1662418800000|2022-09-05 23:00:00|40739.4|40619.4|40741.4|40621.4|40760.6|40640.6|40720.9|40600.9|485
1662419100000|2022-09-05 23:05:00|40745.9|40625.9|40733.5|40613.5|40748.3|40628.3|40718.5|40598.5|396
1662419400000|2022-09-05 23:10:00|40733.1|40613.1|40712.7|40592.7|40744.8|40624.8|40708.9|40588.9|447
1662419700000|2022-09-05 23:15:00|40712.8|40592.8|40710.3|40590.3|40723.2|40605.5|40701.8|40581.8|565
1662420000000|2022-09-05 23:20:00|40710.8|40590.8|40689.3|40569.3|40712.9|40595.4|40684.8|40569.3|536
1662420300000|2022-09-05 23:25:00|40689.9|40569.9|40702.2|40582.2|40717.9|40597.9|40685.6|40565.6|525
1662420600000|2022-09-05 23:30:00|40702.4|40582.4|40706.9|40586.9|40712.1|40594|40683|40570.1|557
1662420900000|2022-09-05 23:35:00|40706.7|40586.7|40685.6|40565.6|40712.2|40592.2|40671.1|40551.1|535
1662421200000|2022-09-05 23:40:00|40684.3|40564.3|40683.9|40563.9|40689.8|40594|40644|40554.4|517
1662421500000|2022-09-05 23:45:00|40685|40565|40670.8|40556.3|40697.6|40585.1|40663|40551.4|601
1662421800000|2022-09-05 23:50:00|40671|40551|40671.1|40551.1|40687.3|40571.7|40663.5|40546.9|592
1662422100000|2022-09-05 23:55:00|40670.8|40550.8|40670|40550|40692.1|40572.1|40664.1|40545.1|401
1662422400000|2022-09-06 00:00:00|40671.5|40551.5|40665.3|40545.3|40699.1|40584.2|40652.6|40539.6|669
1662422700000|2022-09-06 00:05:00|40664.7|40544.7|40640.1|40520.1|40666.9|40546.9|40599|40479|709
1662423000000|2022-09-06 00:10:00|40640|40520|40602.1|40494.5|40652|40532|40586.1|40491.5|653
1662423300000|2022-09-06 00:15:00|40597.1|40494.1|40608.2|40512.5|40623.8|40523.4|40595.3|40494.1|607
1662423600000|2022-09-06 00:20:00|40608.1|40513|40596.1|40506.1|40617|40525.3|40577.3|40487.5|643
1662423900000|2022-09-06 00:25:00|40598.9|40503.8|40602.2|40500|40616.8|40515.7|40586.6|40490|619
1662424200000|2022-09-06 00:30:00|40602.1|40496.4|40580.1|40485.1|40605.1|40503.8|40571.7|40475|617
1662424500000|2022-09-06 00:35:00|40578.1|40486.4|40584.7|40486.9|40599.6|40498.9|40551.6|40468.3|597
1662424800000|2022-09-06 00:40:00|40586|40486.4|40583.3|40487.6|40593.4|40494.4|40558|40468.8|637
1662425100000|2022-09-06 00:45:00|40584|40487.9|40562|40472.3|40594.8|40502.6|40547.1|40456.2|608
1662425400000|2022-09-06 00:50:00|40559.7|40474.6|40571.8|40475.8|40594.4|40492.3|40554.4|40459.7|627
1662425700000|2022-09-06 00:55:00|40572.8|40476.7|40551.1|40458.3|40584.6|40479.8|40540.4|40452.3|629
1662426000000|2022-09-06 01:00:00|40549.9|40458.6|40570.1|40472.5|40579.3|40478.2|40537.9|40443.2|594
1662426300000|2022-09-06 01:05:00|40566.6|40472.3|40559.1|40462.9|40588.1|40478.6|40538.1|40452.2|583
1662426600000|2022-09-06 01:10:00|40556.6|40464.3|40545.9|40450.7|40573.4|40473.2|40539.5|40448.8|558
1662426900000|2022-09-06 01:15:00|40545.1|40450.6|40577.8|40481.1|40588|40493.9|40543.1|40450.6|647
1662427200000|2022-09-06 01:20:00|40576.9|40481.9|40549.1|40456.3|40581.5|40484.1|40538|40443.9|605
1662427500000|2022-09-06 01:25:00|40550.5|40457.4|40535.3|40456.7|40573.2|40471.1|40521.7|40448.8|632
1662427800000|2022-09-06 01:30:00|40534.7|40456.5|40532.4|40460.1|40545.5|40469|40516.3|40437.8|656
1662428100000|2022-09-06 01:35:00|40534|40460.3|40530.3|40450.5|40539.1|40460.3|40506.2|40419.1|612
1662428400000|2022-09-06 01:40:00|40529.8|40449.8|40537.1|40460.4|40548|40471.7|40521.4|40440|630
1662428700000|2022-09-06 01:45:00|40534.9|40461.7|40545.5|40465.7|40563.1|40478.6|40528.6|40449.1|549
1662429000000|2022-09-06 01:50:00|40539.2|40470.5|40540.2|40466.3|40558.7|40475.3|40528.3|40450|511
1662429300000|2022-09-06 01:55:00|40537|40467|40539|40465.9|40560.4|40486.8|40522.5|40448.7|540
1662429600000|2022-09-06 02:00:00|40539.9|40467.5|40539.5|40475|40559.9|40479.4|40534.9|40456.2|510
1662429900000|2022-09-06 02:05:00|40539.2|40470.3|40568.2|40495.5|40575.1|40499.7|40539.2|40460.9|550
1662430200000|2022-09-06 02:10:00|40569.2|40495.9|40574.6|40501.3|40582.3|40505.4|40557.9|40481.6|595
1662430500000|2022-09-06 02:15:00|40577.3|40503|40575.2|40501.6|40602.5|40518|40568|40489.9|610
1662430800000|2022-09-06 02:20:00|40580.6|40501.5|40587|40508.8|40595.5|40513|40566.6|40491.9|613
1662431100000|2022-09-06 02:25:00|40587.8|40509.5|40554.2|40483.6|40601.3|40522.4|40531.7|40461|616
1662431400000|2022-09-06 02:30:00|40554.7|40483.2|40552.7|40478.6|40580|40497.4|40541.4|40466|637
1662431700000|2022-09-06 02:35:00|40553.8|40479.6|40540.5|40471.6|40566.5|40484.2|40528.7|40461.7|550
1662432000000|2022-09-06 02:40:00|40539.8|40471.1|40533.8|40466.6|40564.6|40481.7|40527.3|40464|573
1662432300000|2022-09-06 02:45:00|40535.5|40465.6|40520.9|40450.3|40557|40467.8|40515.3|40441|575
1662432600000|2022-09-06 02:50:00|40521.1|40449.6|40534.1|40461.1|40558|40474.7|40514.6|40442|479
1662432900000|2022-09-06 02:55:00|40533.3|40461.2|40532.2|40457.9|40555.2|40470.7|40516.5|40451.1|398
1662433200000|2022-09-06 03:00:00|40532.4|40457.6|40546.1|40472.1|40564|40477.4|40520.6|40448|477
1662433500000|2022-09-06 03:05:00|40548.3|40471|40554.2|40479.6|40560.3|40489.5|40534.6|40456.8|505
1662433800000|2022-09-06 03:10:00|40553.9|40481.1|40556.9|40478.5|40577.1|40493.8|40540.1|40466.6|515
1662434100000|2022-09-06 03:15:00|40553.2|40481.9|40554.5|40480|40587.5|40489.6|40531.6|40467.5|473
1662434400000|2022-09-06 03:20:00|40556.9|40477.9|40556.4|40469.3|40573|40487.1|40528.8|40453|513
1662434700000|2022-09-06 03:25:00|40550.7|40475.1|40545.8|40472|40563.7|40483.9|40532.9|40461.2|430
1662435000000|2022-09-06 03:30:00|40547.9|40476.6|40562.5|40496.7|40573.5|40496.7|40536.3|40461.3|425
1662435300000|2022-09-06 03:35:00|40563.9|40496.1|40566.7|40495.1|40577.8|40502.4|40546.8|40479.6|365
1662435600000|2022-09-06 03:40:00|40566.6|40495.3|40587.8|40514.6|40589.8|40520.6|40560.6|40486.6|590
1662435900000|2022-09-06 03:45:00|40586.2|40512.9|40591.4|40524.4|40610.9|40531.6|40574.4|40508.3|539
1662436200000|2022-09-06 03:50:00|40591.6|40524|40586|40520.5|40618|40530|40575.8|40511.5|505
1662436500000|2022-09-06 03:55:00|40588|40517.7|40590.3|40516.3|40612.9|40532.3|40567.7|40505.8|471
1662436800000|2022-09-06 04:00:00|40593.9|40514.4|40585.7|40511.9|40603.7|40528|40571.2|40496.3|489
1662437100000|2022-09-06 04:05:00|40588.2|40511.2|40569.4|40500|40614|40517.4|40557.8|40488.1|548
1662437400000|2022-09-06 04:10:00|40569.5|40499.9|40554|40485.3|40577.3|40503.9|40541.8|40482.8|508
1662437700000|2022-09-06 04:15:00|40546.1|40496.1|40559.8|40493.1|40566|40503.5|40539.7|40466|520
1662438000000|2022-09-06 04:20:00|40560.8|40490.6|40546.4|40481.6|40565.1|40502|40528.7|40472.6|449
1662438300000|2022-09-06 04:25:00|40534.9|40484.9|40533.9|40478.6|40553.1|40489.1|40522|40453|376
1662438600000|2022-09-06 04:30:00|40534.5|40478.4|40543.7|40489.2|40561.3|40500.7|40522.4|40453|638
1662438900000|2022-09-06 04:35:00|40545.4|40489.4|40563.1|40471.9|40563.1|40500.5|40521.6|40456.9|498
1662439200000|2022-09-06 04:40:00|40554.6|40479.9|40545.3|40480|40580.5|40499.6|40533.5|40460.5|536
1662439500000|2022-09-06 04:45:00|40547.5|40481.8|40559.2|40483|40569.9|40494.9|40533.3|40462.1|518
1662439800000|2022-09-06 04:50:00|40554.5|40486.7|40567.6|40500.2|40573|40503.4|40532.4|40467.4|590
1662440100000|2022-09-06 04:55:00|40568.5|40501.1|40564.7|40512.3|40592|40522|40554.4|40484.6|579
1662440400000|2022-09-06 05:00:00|40578.8|40505.5|40553.8|40533.8|40581|40533.8|40549.9|40495.1|639
1662440700000|2022-09-06 05:05:00|40554|40534|40539.1|40519.1|40586.8|40538.3|40535.5|40487.3|580
1662441000000|2022-09-06 05:10:00|40538.5|40518.5|40542.1|40522.1|40568.7|40532.4|40532.2|40480|551
1662441300000|2022-09-06 05:15:00|40546.3|40526.3|40546.1|40526.1|40576.1|40530.2|40534.3|40481|558
1662441600000|2022-09-06 05:20:00|40543.1|40523.1|40517.6|40497.6|40555.4|40525.5|40512.5|40472.2|576
1662441900000|2022-09-06 05:25:00|40517.7|40497.7|40506.5|40486.5|40536|40500.5|40500.1|40455.4|575
1662442200000|2022-09-06 05:30:00|40506.1|40486.1|40516.1|40466.1|40539|40496.2|40495.1|40437.6|573
1662442500000|2022-09-06 05:35:00|40516.4|40466.4|40477.5|40457.5|40525.4|40468.8|40472.1|40420.6|575
1662442800000|2022-09-06 05:40:00|40478.5|40458.5|40480.1|40460.1|40520.9|40477.1|40474.8|40430.6|600
1662443100000|2022-09-06 05:45:00|40482.7|40462.7|40498.9|40448.9|40522.1|40481.2|40479.5|40437|568
1662443400000|2022-09-06 05:50:00|40498.6|40448.6|40510.7|40437.9|40521.6|40472|40474.5|40429.2|531
1662443700000|2022-09-06 05:55:00|40504.8|40436.7|40534.2|40451.6|40563.9|40471.8|40489.6|40426.2|673
1662444000000|2022-09-06 06:00:00|40526.2|40459.6|40557.7|40478.8|40603.8|40500.5|40525.7|40457.3|751
1662444300000|2022-09-06 06:05:00|40544.9|40476.3|40503|40483|40575.9|40497.5|40496.7|40450.2|755
1662444600000|2022-09-06 06:10:00|40516.8|40466.8|40558.5|40483.7|40569|40518.4|40494.7|40456.5|681
1662444900000|2022-09-06 06:15:00|40558|40483.1|40570.1|40493.9|40580.8|40534.5|40539.9|40479.1|697
1662445200000|2022-09-06 06:20:00|40569.3|40495.7|40542.1|40475.6|40577.6|40530.8|40516|40469.1|707
1662445500000|2022-09-06 06:25:00|40539.5|40475.5|40539.5|40489.5|40548.6|40499.3|40506.3|40464|653
1662445800000|2022-09-06 06:30:00|40545.7|40482.2|40524.8|40504.8|40558.4|40523.5|40511|40481.6|734
1662446100000|2022-09-06 06:35:00|40524.6|40504.6|40517.1|40497.1|40549.8|40512.9|40503.3|40483.3|672
1662446400000|2022-09-06 06:40:00|40517.2|40497.2|40496|40476|40527|40505.2|40494.2|40458.5|695
1662446700000|2022-09-06 06:45:00|40495.1|40475.1|40460.1|40440.1|40511.6|40491.6|40425|40384.4|685
1662447000000|2022-09-06 06:50:00|40460.3|40440.3|40448.7|40428.7|40489.9|40447.1|40430.4|40396.3|714
1662447300000|2022-09-06 06:55:00|40447.8|40427.8|40423.7|40403.7|40472.5|40433.7|40373.2|40336.8|800
1662447600000|2022-09-06 07:00:00|40423.5|40403.5|40372.8|40352.8|40428.3|40408.3|40366.3|40339.1|780
1662447900000|2022-09-06 07:05:00|40373.9|40353.9|40406.9|40386.9|40445.3|40425.3|40369.8|40325.5|759
1662448200000|2022-09-06 07:10:00|40408.1|40388.1|40319|40248.4|40431.5|40411.5|40299.1|40224|769
1662448500000|2022-09-06 07:15:00|40326.1|40238.2|40382.6|40362.6|40429.1|40381.3|40273.7|40228.4|797
1662448800000|2022-09-06 07:20:00|40386.8|40366.8|40373.5|40353.5|40428|40407.8|40370.1|40336.4|750
1662449100000|2022-09-06 07:25:00|40372.7|40352.7|40365.3|40345.3|40414.7|40364.7|40353.2|40327.3|765
1662449400000|2022-09-06 07:30:00|40364|40344|40375.5|40355.5|40390|40370|40360.6|40330.4|750
1662449700000|2022-09-06 07:35:00|40371.2|40351.2|40298.6|40278.6|40374.3|40354.3|40295.1|40271.5|745
1662450000000|2022-09-06 07:40:00|40297.9|40277.9|40328.1|40308.1|40328.8|40308.8|40283.7|40263.7|769
1662450300000|2022-09-06 07:45:00|40327.5|40307.5|40330.7|40310.7|40346.7|40326.7|40307|40287|733
1662450600000|2022-09-06 07:50:00|40330.2|40310.2|40324.1|40304.1|40343.5|40323.5|40311.2|40291.2|731
1662450900000|2022-09-06 07:55:00|40326|40306|40350.5|40330.5|40359.9|40339.9|40318.7|40298.7|678
1662451200000|2022-09-06 08:00:00|40350.3|40330.3|40411|40347.4|40416.7|40362.2|40346.3|40326.3|733
1662451500000|2022-09-06 08:05:00|40402.6|40352.6|40464.2|40444.2|40490.2|40447.5|40370.5|40338.7|747
1662451800000|2022-09-06 08:10:00|40463.1|40443.1|40520.6|40500.6|40544.6|40524.6|40456.9|40436.9|702
1662452100000|2022-09-06 08:15:00|40522.2|40502.2|40487.7|40467.7|40540.8|40520.8|40474|40438.6|742
1662452400000|2022-09-06 08:20:00|40487.3|40467.3|40512.1|40492.1|40516.3|40496.3|40483.7|40463.7|677
1662452700000|2022-09-06 08:25:00|40512.9|40492.9|40498.4|40448.4|40519.3|40493.3|40484.7|40432.9|666
1662453000000|2022-09-06 08:30:00|40508.9|40445.7|40479.9|40459.9|40512.1|40460.8|40467.7|40420.3|632
1662453300000|2022-09-06 08:35:00|40480.4|40460.4|40472.9|40452.9|40501.7|40472.7|40467.2|40447.2|704
1662453600000|2022-09-06 08:40:00|40474.7|40454.7|40506.8|40486.8|40540|40515.6|40470.8|40450.8|736
1662453900000|2022-09-06 08:45:00|40506.9|40486.9|40569.7|40549.7|40571.6|40551.6|40506.2|40486.2|712
1662454200000|2022-09-06 08:50:00|40569.5|40549.5|40527.7|40507.7|40584.5|40564.5|40524.2|40504.2|736
1662454500000|2022-09-06 08:55:00|40527.1|40507.1|40513.4|40493.4|40527.1|40507.1|40472.6|40452.6|715
1662454800000|2022-09-06 09:00:00|40513.8|40493.8|40539.6|40519.6|40548.4|40528.4|40513.8|40493.8|721
1662455100000|2022-09-06 09:05:00|40539.8|40519.8|40575.4|40555.4|40575.4|40555.4|40537.4|40517.4|642
1662455400000|2022-09-06 09:10:00|40575.3|40555.3|40538.9|40518.9|40575.6|40555.6|40528.1|40508.1|730
1662455700000|2022-09-06 09:15:00|40541.3|40521.3|40519.3|40499.3|40543.3|40523.3|40488.4|40456.2|680
1662456000000|2022-09-06 09:20:00|40519.7|40499.7|40504.9|40484.9|40542.5|40506.6|40473|40433|720
1662456300000|2022-09-06 09:25:00|40505.1|40485.1|40494.1|40429.3|40524|40498.7|40471.2|40429.3|703
1662456600000|2022-09-06 09:30:00|40494.5|40429.1|40497.4|40424.7|40514|40470|40451.1|40402.6|741
1662456900000|2022-09-06 09:35:00|40496.3|40423.6|40455.2|40405.2|40496.3|40446.1|40445.1|40397|675
1662457200000|2022-09-06 09:40:00|40455.8|40405.8|40481.2|40412|40492|40432.3|40444.2|40390.9|728
1662457500000|2022-09-06 09:45:00|40481.4|40412.1|40475.6|40400|40492.2|40436|40445.7|40398.6|735
1662457800000|2022-09-06 09:50:00|40473.6|40401.8|40456.9|40436.9|40478.8|40443.8|40418.5|40369.1|704
1662458100000|2022-09-06 09:55:00|40457.2|40437.2|40487|40467|40500.4|40478.5|40455.6|40435.6|700
1662458400000|2022-09-06 10:00:00|40487.5|40467.5|40480.8|40460.8|40495.3|40475.3|40468.5|40448.5|729
1662458700000|2022-09-06 10:05:00|40480.7|40460.7|40476.5|40413.4|40487.4|40460.7|40436.7|40382.8|737
1662459000000|2022-09-06 10:10:00|40476.7|40413.7|40460.9|40440.9|40491.4|40471.4|40453.4|40412.6|713
1662459300000|2022-09-06 10:15:00|40461.5|40441.5|40533.4|40513.4|40557.6|40537.6|40457|40437|765
1662459600000|2022-09-06 10:20:00|40532.6|40512.6|40499.6|40479.6|40541|40521|40485.8|40445|683
1662459900000|2022-09-06 10:25:00|40503.3|40483.3|40529.2|40509.2|40553|40523.4|40496.1|40456.8|690
1662460200000|2022-09-06 10:30:00|40529.6|40509.6|40566.2|40546.2|40581.6|40561.6|40527.8|40507.8|702
1662460500000|2022-09-06 10:35:00|40567.8|40547.8|40535.2|40515.2|40574.2|40554.2|40520.5|40489.9|727
1662460800000|2022-09-06 10:40:00|40535.3|40515.3|40513.5|40493.5|40546.1|40515.8|40508.6|40482.9|690
1662461100000|2022-09-06 10:45:00|40513.6|40493.6|40536.7|40516.7|40563|40519.1|40504.8|40484.8|606
1662461400000|2022-09-06 10:50:00|40536.9|40516.9|40527.6|40507.6|40552.6|40517.1|40510.3|40471.9|654
1662461700000|2022-09-06 10:55:00|40528.2|40508.2|40554.5|40534.5|40562.3|40542.3|40526|40489.8|687
1662462000000|2022-09-06 11:00:00|40555.2|40535.2|40524.9|40504.9|40567|40537.1|40513.6|40477.1|674
1662462300000|2022-09-06 11:05:00|40524.8|40504.8|40561.1|40511.1|40577.1|40533.2|40518.1|40477.7|701
1662462600000|2022-09-06 11:10:00|40560.6|40510.6|40542|40522|40574.3|40554.3|40537.9|40483|645
1662462900000|2022-09-06 11:15:00|40541.8|40521.8|40521.1|40501.1|40562|40527|40505.1|40472.2|648
1662463200000|2022-09-06 11:20:00|40521|40501|40566.9|40546.9|40567.4|40546.9|40511.5|40467.1|711
1662463500000|2022-09-06 11:25:00|40563.8|40543.8|40558.9|40538.9|40606.2|40559.1|40551.3|40497.1|665
1662463800000|2022-09-06 11:30:00|40558.8|40538.8|40597.4|40577.4|40606.9|40586.9|40552.4|40532.4|707
1662464100000|2022-09-06 11:35:00|40597.5|40577.5|40605.1|40585.1|40616.7|40596.7|40589.5|40569.5|743
1662464400000|2022-09-06 11:40:00|40605.4|40585.4|40572|40522|40614|40594|40551.3|40502.7|693
1662464700000|2022-09-06 11:45:00|40572.3|40522.3|40595|40545|40613|40565.8|40557.8|40507.7|712
1662465000000|2022-09-06 11:50:00|40596.1|40546.1|40602.9|40582.9|40629.2|40589.5|40578.4|40532|688
1662465300000|2022-09-06 11:55:00|40604.2|40584.2|40584.5|40564.5|40619.1|40589.3|40576.8|40518.6|725
1662465600000|2022-09-06 12:00:00|40586.8|40566.8|40589|40569|40595.4|40572.5|40569.5|40541|730
1662465900000|2022-09-06 12:05:00|40589.2|40569.2|40554.5|40534.5|40643|40614.1|40554.5|40533|728
1662466200000|2022-09-06 12:10:00|40553.8|40533.8|40568.2|40548.2|40574.7|40554.2|40550.9|40508.4|714
1662466500000|2022-09-06 12:15:00|40568.4|40548.4|40570|40550|40577.6|40557.6|40555|40535|677
1662466800000|2022-09-06 12:20:00|40571.4|40551.4|40589.7|40513.5|40594.6|40565.6|40557.7|40506.5|688
1662467100000|2022-09-06 12:25:00|40585.3|40513.4|40551.2|40531.2|40616.1|40564.8|40535.2|40505.7|732
1662467400000|2022-09-06 12:30:00|40546.1|40526.1|40560.8|40540.8|40566.3|40546.3|40535.4|40515.4|740
1662467700000|2022-09-06 12:35:00|40561.6|40541.6|40539.5|40519.5|40565.8|40545.8|40528.7|40508.7|668
1662468000000|2022-09-06 12:40:00|40538.6|40518.6|40548.4|40528.4|40565.2|40545.2|40523.5|40503.5|704
1662468300000|2022-09-06 12:45:00|40547.4|40527.4|40592.7|40572.7|40614.6|40582.3|40545.6|40525.6|706
1662468600000|2022-09-06 12:50:00|40595.7|40575.7|40598.4|40578.4|40624.3|40604.3|40585.3|40536.3|734
1662468900000|2022-09-06 12:55:00|40601.5|40581.5|40645.7|40625.7|40672|40636.8|40596.1|40566.1|744
1662469200000|2022-09-06 13:00:00|40638.6|40618.6|40668.2|40648.2|40671.9|40651.9|40620|40587.3|774
1662469500000|2022-09-06 13:05:00|40669.3|40649.3|40667.1|40647.1|40684.6|40664.6|40645|40625|786
1662469800000|2022-09-06 13:10:00|40666.5|40646.5|40681.5|40661.5|40695.9|40675.9|40642.8|40622.8|750
1662470100000|2022-09-06 13:15:00|40680.7|40660.7|40662.4|40642.4|40700.2|40680.2|40641.4|40621.4|750
1662470400000|2022-09-06 13:20:00|40661.4|40641.4|40664.3|40644.3|40681.4|40661.4|40657.7|40637.7|704
1662470700000|2022-09-06 13:25:00|40663.5|40643.5|40681.7|40661.7|40714.1|40694.1|40662.5|40642.5|752
1662471000000|2022-09-06 13:30:00|40681.1|40661.1|40726.8|40706.8|40728.6|40708.1|40668.3|40648.3|781
1662471300000|2022-09-06 13:35:00|40728.4|40708.4|40725.9|40705.9|40745.2|40710.7|40701.5|40663.2|740
1662471600000|2022-09-06 13:40:00|40720.6|40700.6|40704.8|40654.8|40751.1|40731.1|40665.3|40645.3|803
1662471900000|2022-09-06 13:45:00|40688.8|40668.8|40748.8|40728.8|40748.8|40728.8|40648.9|40628.9|810
1662472200000|2022-09-06 13:50:00|40746|40726|40775.5|40755.5|40787|40755.5|40697.6|40658.1|809
1662472500000|2022-09-06 13:55:00|40775.4|40755.4|40812.8|40732.8|40833.7|40785.1|40739.3|40687.9|794
1662472800000|2022-09-06 14:00:00|40822.9|40728.1|40854.2|40834.2|40891.8|40849.6|40796.1|40728.1|836
1662473100000|2022-09-06 14:05:00|40851|40831|40792.8|40772.8|40867.3|40836.2|40777.7|40757.7|822
1662473400000|2022-09-06 14:10:00|40793.6|40773.6|40785.9|40765.9|40831.3|40811.3|40783.8|40763.8|808
1662473700000|2022-09-06 14:15:00|40786.4|40766.4|40762|40742|40791.9|40771.9|40746.9|40726.9|783
1662474000000|2022-09-06 14:20:00|40761.9|40741.9|40722.4|40702.4|40785.6|40763|40721.9|40694.8|797
1662474300000|2022-09-06 14:25:00|40722.6|40702.6|40695|40675|40743|40708.7|40661.3|40641.3|807
1662474600000|2022-09-06 14:30:00|40693.4|40673.4|40720.4|40700.4|40728.3|40708.3|40686.7|40665.4|801
1662474900000|2022-09-06 14:35:00|40719.5|40699.5|40713.4|40693.4|40735.1|40715.1|40705.3|40685.3|772
1662475200000|2022-09-06 14:40:00|40714.8|40694.8|40694.2|40674.2|40717.7|40697.7|40685.5|40665.5|734
1662475500000|2022-09-06 14:45:00|40694.6|40674.6|40661.4|40641.4|40715.4|40695.4|40642|40622|774
1662475800000|2022-09-06 14:50:00|40660.7|40640.7|40667.9|40647.9|40671.5|40651.5|40629.5|40609.5|752
1662476100000|2022-09-06 14:55:00|40667.1|40647.1|40674.7|40654.7|40682.1|40662.1|40652.8|40632.8|760
1662476400000|2022-09-06 15:00:00|40675.1|40655.1|40619.7|40599.7|40698.3|40678.3|40606.6|40586.6|784
1662476700000|2022-09-06 15:05:00|40616.1|40596.1|40584.1|40564.1|40628.6|40608.6|40578.6|40558.6|776
1662477000000|2022-09-06 15:10:00|40584.6|40564.6|40664.6|40644.6|40669.7|40649.7|40580.5|40560.5|736
1662477300000|2022-09-06 15:15:00|40667.1|40647.1|40704.4|40684.4|40736|40707.6|40647.8|40627.8|737
1662477600000|2022-09-06 15:20:00|40704.6|40684.6|40753.6|40733.6|40798.5|40764.9|40704.6|40684.6|727
1662477900000|2022-09-06 15:25:00|40749.6|40729.6|40745.2|40725.2|40789.3|40769.3|40735.5|40694.2|789
1662478200000|2022-09-06 15:30:00|40746.5|40726.5|40732.6|40712.6|40772.2|40731.4|40719.7|40678.4|722
1662478500000|2022-09-06 15:35:00|40731|40711|40748|40728|40759.6|40739.6|40722|40700.6|754
1662478800000|2022-09-06 15:40:00|40748.6|40728.6|40726.9|40706.9|40752.8|40732.8|40708.3|40676.8|749
1662479100000|2022-09-06 15:45:00|40725.3|40705.3|40740.6|40720.6|40768.4|40728.9|40708.1|40671|721
1662479400000|2022-09-06 15:50:00|40741.8|40721.8|40732.1|40712.1|40766.6|40732.4|40727.5|40701.2|715
1662479700000|2022-09-06 15:55:00|40730.1|40710.1|40730.8|40710.8|40755.8|40723.8|40725.9|40705.5|650
1662480000000|2022-09-06 16:00:00|40731.9|40711.9|40722.4|40702.4|40739.1|40719.1|40709.1|40689.1|694
1662480300000|2022-09-06 16:05:00|40723.1|40703.1|40749.3|40729.3|40758.4|40738.4|40712.4|40692.4|697
1662480600000|2022-09-06 16:10:00|40749.6|40729.6|40722.2|40702.2|40750.9|40730.9|40717.5|40697.5|714
1662480900000|2022-09-06 16:15:00|40723|40703|40752.4|40732.4|40765.1|40736.6|40721.7|40701.7|718
1662481200000|2022-09-06 16:20:00|40752.2|40732.2|40751.4|40731.4|40755.4|40735.4|40731.1|40711.1|628
1662481500000|2022-09-06 16:25:00|40751.9|40731.9|40742.4|40722.4|40767.5|40747.5|40735.8|40715.8|701
1662481800000|2022-09-06 16:30:00|40740.4|40720.4|40749.6|40729.6|40760.5|40740.5|40726.7|40706.7|721
1662482100000|2022-09-06 16:35:00|40750.1|40730.1|40772.6|40752.6|40777.7|40756.5|40747.1|40723|694
1662482400000|2022-09-06 16:40:00|40771.6|40751.6|40753.3|40733.3|40778.9|40758.9|40751.5|40731.5|725
1662482700000|2022-09-06 16:45:00|40751.5|40731.5|40753.6|40733.6|40778|40749.2|40747.5|40715|692
1662483000000|2022-09-06 16:50:00|40754.2|40734.2|40755.9|40735.9|40765.8|40745.8|40750.3|40730.3|662
1662483300000|2022-09-06 16:55:00|40757.5|40737.5|40761.6|40741.6|40763.6|40743.6|40747.1|40727.1|601
1662483600000|2022-09-06 17:00:00|40761.5|40741.5|40755.7|40735.7|40786.3|40766.3|40752.3|40732.3|691
1662483900000|2022-09-06 17:05:00|40755.1|40735.1|40789|40769|40790.3|40770.3|40754.8|40734.8|723
1662484200000|2022-09-06 17:10:00|40787.4|40767.4|40770.3|40750.3|40787.8|40767.8|40768.7|40748.7|699
1662484500000|2022-09-06 17:15:00|40770.5|40750.5|40763.6|40743.6|40778.1|40758.1|40759.2|40739.2|648
1662484800000|2022-09-06 17:20:00|40763.3|40743.3|40766|40746|40771.5|40751.5|40753.5|40733.5|653
1662485100000|2022-09-06 17:25:00|40767.5|40747.5|40776.7|40756.7|40787.2|40767.2|40759.5|40739.5|654
1662485400000|2022-09-06 17:30:00|40778.4|40758.4|40780.3|40760.3|40782.3|40762.3|40769.8|40749.8|620
1662485700000|2022-09-06 17:35:00|40778.7|40758.7|40793.6|40773.6|40796.2|40776.2|40777.8|40757.8|619
1662486000000|2022-09-06 17:40:00|40792.2|40772.2|40784.3|40764.3|40800.6|40780.6|40782.6|40762.6|584
1662486300000|2022-09-06 17:45:00|40784.1|40764.1|40804.5|40784.5|40805.9|40785.9|40781.5|40761.5|607
1662486600000|2022-09-06 17:50:00|40796.6|40776.6|40788.9|40768.9|40806.1|40786.1|40784.6|40764.6|506
1662486900000|2022-09-06 17:55:00|40784.9|40764.9|40806.4|40786.4|40807.9|40787.9|40784.9|40764.9|519
1662487200000|2022-09-06 18:00:00|40806.7|40786.7|40807.1|40787.1|40816|40793|40794.4|40766|647
1662487500000|2022-09-06 18:05:00|40806.4|40786.4|40810.4|40790.4|40824|40804|40802.9|40782.9|576
1662487800000|2022-09-06 18:10:00|40810.7|40790.7|40785.4|40765.4|40817|40797|40777.3|40757.3|659
1662488100000|2022-09-06 18:15:00|40786|40766|40780.5|40760.5|40803|40773.3|40774.9|40740|652
1662488400000|2022-09-06 18:20:00|40781.5|40761.5|40786.1|40766.1|40805|40769.4|40778.3|40742|597
1662488700000|2022-09-06 18:25:00|40784.3|40764.3|40796.8|40776.8|40798.4|40778.4|40781.3|40761.3|620
1662489000000|2022-09-06 18:30:00|40797.2|40777.2|40787.4|40767.4|40799.1|40779.1|40782.7|40762.7|625
1662489300000|2022-09-06 18:35:00|40787.6|40767.6|40774.2|40754.2|40794.2|40774.2|40765.2|40745.2|670
1662489600000|2022-09-06 18:40:00|40774|40754|40763|40743|40781.4|40761.4|40761.8|40741.8|629
1662489900000|2022-09-06 18:45:00|40764.2|40744.2|40776.1|40756.1|40777.5|40757.5|40752.3|40732.3|624
1662490200000|2022-09-06 18:50:00|40776.5|40756.5|40766|40746|40782.2|40762.2|40764.1|40744.1|601
1662490500000|2022-09-06 18:55:00|40765.9|40745.9|40759.8|40739.8|40770.2|40750.2|40748.3|40728.3|635
1662490800000|2022-09-06 19:00:00|40761|40741|40755.7|40735.7|40782.7|40747|40751.3|40716.7|663
1662491100000|2022-09-06 19:05:00|40756|40736|40768|40748|40789.9|40757.9|40754.6|40722.3|580
1662491400000|2022-09-06 19:10:00|40767.2|40747.2|40771.8|40751.8|40781.6|40761.6|40766.2|40746.2|557
1662491700000|2022-09-06 19:15:00|40770.5|40750.5|40768.9|40748.9|40789.6|40755.5|40759.2|40724.7|591
1662492000000|2022-09-06 19:20:00|40768.8|40748.8|40773.4|40753.4|40784.4|40764.4|40765.1|40745.1|586
1662492300000|2022-09-06 19:25:00|40775.7|40755.7|40772.4|40752.4|40780.8|40760.8|40766.9|40746.9|531
1662492600000|2022-09-06 19:30:00|40772.9|40752.9|40786.1|40766.1|40814|40773.3|40772.5|40732.3|589
1662492900000|2022-09-06 19:35:00|40785.8|40765.8|40796.5|40776.5|40824.3|40776.5|40777.1|40737.7|490
1662493200000|2022-09-06 19:40:00|40811.7|40761.7|40804.5|40741.1|40821.5|40776.7|40777.1|40734.7|551
1662493500000|2022-09-06 19:45:00|40805.1|40748.3|40770.1|40750.1|40814.1|40767.7|40769.1|40733.6|527
1662493800000|2022-09-06 19:50:00|40772.4|40752.4|40788.1|40768.1|40816.7|40771.8|40772.4|40735.9|509
1662494100000|2022-09-06 19:55:00|40788|40768|40803.2|40739.7|40816.8|40772.9|40778.5|40736.7|511
1662494400000|2022-09-06 20:00:00|40794.7|40744.7|40810.7|40747.4|40818.5|40773.3|40775.8|40736.8|456
1662494700000|2022-09-06 20:05:00|40803.7|40753.7|40806.1|40756.1|40820.6|40773.3|40783.2|40745.8|392
1662495000000|2022-09-06 20:10:00|40807|40757|40798.9|40732.1|40818.7|40773.6|40769.1|40729.3|352
1662495300000|2022-09-06 20:15:00|40800|40731.5|40766.1|40746.1|40805|40756.5|40763.3|40722|332
1662495600000|2022-09-06 20:20:00|40763.8|40743.8|40773.6|40753.6|40803.1|40758.1|40763.8|40724.9|361
1662495900000|2022-09-06 20:25:00|40774.7|40754.7|40778.7|40758.7|40804.5|40762.1|40770.1|40731.8|311
1662496200000|2022-09-06 20:30:00|40778.5|40758.5|40798.7|40778.7|40823|40779.2|40777.9|40733.6|313
1662496500000|2022-09-06 20:35:00|40798.9|40778.9|40783.8|40763.8|40827.6|40787.2|40775.5|40738|449
1662496800000|2022-09-06 20:40:00|40784.2|40764.2|40788|40738|40821.3|40777.1|40773.6|40729.2|326
1662497100000|2022-09-06 20:45:00|40788.2|40738.2|40800.6|40733.2|40817.8|40757|40769.8|40716.7|309
1662497400000|2022-09-06 20:50:00|40802.4|40731.4|40798.9|40733.9|40814.5|40757.4|40764.5|40716|290
1662497700000|2022-09-06 20:55:00|40798.1|40732.6|40803.9|40715.2|40813.5|40754.5|40774.5|40686.3|336
1662498000000|2022-09-06 21:00:00|40800.7|40709.9|40735.7|40615.7|40803.6|40717|40735.7|40615.7|58
1662498300000|2022-09-06 21:05:00|40737.5|40617.5|40750|40630|40756.5|40636.5|40732.2|40612.2|101
1662498600000|2022-09-06 21:10:00|40768.8|40648.8|40751|40631|40803.5|40683.5|40730.5|40610.5|143
1662498900000|2022-09-06 21:15:00|40750.2|40630.2|40749.1|40629.1|40777.5|40657.5|40746.4|40626.4|174
1662499200000|2022-09-06 21:20:00|40749.4|40629.4|40764.4|40644.4|40764.6|40655|40745|40629.2|253
1662499500000|2022-09-06 21:25:00|40764.2|40644.2|40754.5|40634.5|40800.4|40680.4|40739.6|40619.6|401
1662499800000|2022-09-06 21:30:00|40754.3|40634.3|40759.6|40639.6|40799.7|40679.7|40743.6|40623.6|351
1662500100000|2022-09-06 21:35:00|40757.8|40640.8|40757.8|40637.8|40766.3|40646.6|40740.8|40620.8|163
1662500400000|2022-09-06 21:40:00|40759.1|40639.1|40765.9|40645.9|40770.3|40650.3|40741.8|40621.8|229
1662500700000|2022-09-06 21:45:00|40768.4|40648.4|40762.9|40642.9|40770.6|40650.6|40759.2|40639.2|211
1662501000000|2022-09-06 21:50:00|40763|40643|40760.6|40640.6|40768|40653.2|40749.1|40638.5|194
1662501300000|2022-09-06 21:55:00|40760.5|40640.5|40773.4|40653.4|40779.4|40659.4|40748|40636.5|302
1662501600000|2022-09-06 22:00:00|40765.9|40645.9|40811.4|40691.4|40817.4|40705.4|40759.2|40639.2|491
1662501900000|2022-09-06 22:05:00|40811.6|40691.6|40810.9|40690.9|40819|40723.5|40773.5|40685.6|355
1662502200000|2022-09-06 22:10:00|40810.8|40690.8|40808.2|40688.2|40817.9|40712.6|40781.6|40683.1|218
1662502500000|2022-09-06 22:15:00|40795.4|40699.4|40813|40693|40818.6|40727.5|40777.5|40684|362
1662502800000|2022-09-06 22:20:00|40812.3|40692.3|40819.5|40699.5|40847.9|40727.9|40791.9|40692.3|346
1662503100000|2022-09-06 22:25:00|40820.8|40700.8|40802.1|40690.9|40834.9|40725.4|40788.8|40683|283
1662503400000|2022-09-06 22:30:00|40805.2|40689|40824.9|40715.1|40853.4|40746|40791.8|40681.3|456
1662503700000|2022-09-06 22:35:00|40827.3|40716.1|40822.1|40720|40835.1|40741|40791|40703.3|389
1662504000000|2022-09-06 22:40:00|40820|40721.9|40837.8|40717.8|40843.1|40759.1|40779.1|40701.3|325
1662504300000|2022-09-06 22:45:00|40838.2|40718.2|40836.8|40716.8|40843.5|40752.2|40802.2|40712.1|324
1662504600000|2022-09-06 22:50:00|40837.5|40717.5|40817|40758.1|40860|40773.8|40803.5|40711|448
1662504900000|2022-09-06 22:55:00|40849.5|40729.5|40823|40766|40861.6|40769.9|40810.1|40727.5|434
1662505200000|2022-09-06 23:00:00|40837.7|40753.1|40855.5|40764.4|40855.5|40780|40813.5|40748|364
1662505500000|2022-09-06 23:05:00|40839.4|40779.7|40863|40769|40868|40794.6|40831.3|40761|398
1662505800000|2022-09-06 23:10:00|40875.2|40755.2|40865.9|40764.1|40885|40790|40842.8|40749.9|364
1662506100000|2022-09-06 23:15:00|40862.4|40767.5|40851.6|40778.2|40864.8|40782.3|40840.9|40763|378
1662506400000|2022-09-06 23:20:00|40851.3|40778.4|40841.3|40768|40857.2|40786.9|40834.1|40762.5|373
1662506700000|2022-09-06 23:25:00|40839|40770|40843.3|40771.7|40846.3|40786.7|40805.8|40760|358
1662507000000|2022-09-06 23:30:00|40843.9|40771|40830|40780|40849|40781.9|40825.3|40764|422
1662507300000|2022-09-06 23:35:00|40828.5|40778.5|40832.1|40766.2|40845.3|40791.4|40811.4|40762.1|353
1662507600000|2022-09-06 23:40:00|40832.6|40767.6|40821.8|40753.2|40838.1|40773|40803.7|40742|406
1662507900000|2022-09-06 23:45:00|40821.2|40754.3|40821.1|40757.4|40832.6|40765.8|40805.5|40748.5|419
1662508200000|2022-09-06 23:50:00|40821.4|40756.8|40823.1|40752.6|40829.5|40769.3|40808.3|40745.7|466
1662508500000|2022-09-06 23:55:00|40822.6|40753.7|40826.1|40758.4|40829.4|40767|40807.7|40748|449
1662508800000|2022-09-07 00:00:00|40825.4|40758.1|40828|40749.3|40842.3|40777.6|40807.6|40745.9|624
1662509100000|2022-09-07 00:05:00|40823.4|40752.6|40804.7|40738.1|40825.3|40762.8|40781.2|40734.1|551
1662509400000|2022-09-07 00:10:00|40805.1|40738|40806|40756|40831|40763.4|40781.9|40734.1|502
1662509700000|2022-09-07 00:15:00|40806.4|40756.4|40873.2|40780.9|40890.2|40799.4|40794.2|40747.7|645
1662510000000|2022-09-07 00:20:00|40879.3|40775.5|40874.3|40801.1|40895.6|40821.2|40841.2|40772.7|701
1662510300000|2022-09-07 00:25:00|40873.9|40801.4|40867.7|40798.7|40877.4|40811.9|40853.8|40782.6|642
1662510600000|2022-09-07 00:30:00|40867.9|40799.1|40892.2|40826.3|40899.7|40845.1|40846.6|40796|609
1662510900000|2022-09-07 00:35:00|40889.6|40824.1|40886.2|40814.8|40896|40847.4|40855.4|40814.8|580
1662511200000|2022-09-07 00:40:00|40860.6|40840.6|40882|40862|40914.5|40867.3|40857.9|40811|553
1662511500000|2022-09-07 00:45:00|40908.4|40839.7|40909.6|40838.6|40912.7|40865.2|40874|40828|627
1662511800000|2022-09-07 00:50:00|40908.9|40839.1|40875.7|40825.7|40908.9|40856.2|40853.5|40809.5|658
1662512100000|2022-09-07 00:55:00|40883.4|40819.8|40889.1|40839.1|40903.4|40857|40861.4|40819.2|632
1662512400000|2022-09-07 01:00:00|40890.3|40840.3|40892.7|40842.7|40917.7|40861.4|40871.3|40825.3|596
1662512700000|2022-09-07 01:05:00|40894.1|40844.1|40930.5|40862.6|40930.5|40872.2|40872.2|40825|546
1662513000000|2022-09-07 01:10:00|40920.9|40870.9|40896.6|40876.6|40939.7|40886.5|40893.3|40848|600
1662513300000|2022-09-07 01:15:00|40896.3|40876.3|40901.1|40851.1|40928|40877.1|40885.4|40841|616
1662513600000|2022-09-07 01:20:00|40901|40851|40877.3|40857.3|40910.9|40867.1|40868.2|40824|544
1662513900000|2022-09-07 01:25:00|40877.7|40857.7|40879|40859|40910.5|40862.1|40868|40829.8|505
1662514200000|2022-09-07 01:30:00|40879.1|40859.1|40892.4|40872.4|40928.2|40884.4|40876.5|40835.1|605
1662514500000|2022-09-07 01:35:00|40893.1|40873.1|40913.4|40863.4|40943.8|40902.1|40893.1|40853.1|542
1662514800000|2022-09-07 01:40:00|40913.3|40863.3|40910.2|40890.2|40933.7|40892|40891.1|40845|544
1662515100000|2022-09-07 01:45:00|40910.6|40890.6|40910.3|40860.3|40940.3|40892.5|40890.3|40853.2|501
1662515400000|2022-09-07 01:50:00|40918|40852.3|40888.9|40868.9|40929.3|40881.6|40883.5|40841.3|513
1662515700000|2022-09-07 01:55:00|40889.9|40869.9|40885.1|40865.1|40923.1|40876.9|40883|40840.7|496
1662516000000|2022-09-07 02:00:00|40885.3|40865.3|40897|40877|40926.5|40877.6|40884.8|40840|508
1662516300000|2022-09-07 02:05:00|40897.2|40877.2|40914.4|40894.4|40944|40896.3|40895.4|40856.2|532
1662516600000|2022-09-07 02:10:00|40913.6|40893.6|40964|40883|40975.9|40912.1|40913.2|40861.8|665
1662516900000|2022-09-07 02:15:00|40944|40904.6|40933.5|40877.6|40966|40908.1|40916.4|40859.9|705
1662517200000|2022-09-07 02:20:00|40938.1|40872.9|40920.1|40871.2|40950|40892.8|40915.7|40859|650
1662517500000|2022-09-07 02:25:00|40925.7|40873.1|40891.4|40871.4|40939|40889.1|40884.1|40844|607
1662517800000|2022-09-07 02:30:00|40892|40872|40886.8|40836.8|40914.1|40872|40872.8|40827|561
1662518100000|2022-09-07 02:35:00|40886.4|40836.4|40890.7|40840.7|40905.6|40858.6|40870.4|40820|467
1662518400000|2022-09-07 02:40:00|40901.3|40831.7|40892.8|40842.8|40908|40859.4|40876.2|40828|436
1662518700000|2022-09-07 02:45:00|40893.1|40843.1|40886.3|40866.3|40920|40872.3|40876.1|40833.3|498
1662519000000|2022-09-07 02:50:00|40886.6|40866.6|40905|40855|40927.8|40871.7|40880.8|40834.3|419
1662519300000|2022-09-07 02:55:00|40897|40877|40932.8|40852.1|40943.6|40885.2|40895.2|40830|598
1662519600000|2022-09-07 03:00:00|40932.7|40855.1|40914.6|40864.6|40940.7|40890.8|40906.3|40849|611
1662519900000|2022-09-07 03:05:00|40914.5|40864.5|40931.7|40855.2|40933.7|40880.2|40894|40842.7|555
1662520200000|2022-09-07 03:10:00|40928.3|40859.3|40920.8|40870.8|40958.4|40888.6|40908.2|40839.1|567
1662520500000|2022-09-07 03:15:00|40920.7|40870.7|40933.9|40866.8|40962.4|40886.8|40905.2|40841.5|618
1662520800000|2022-09-07 03:20:00|40941.4|40860|40928.5|40831.1|40949|40882.4|40907.1|40804|692
1662521100000|2022-09-07 03:25:00|40928.6|40830.9|40917.7|40813.2|40941.1|40852.9|40904.6|40795.1|622
1662521400000|2022-09-07 03:30:00|40919.2|40812|40924.5|40807.6|40948.5|40846.8|40907|40789.6|609
1662521700000|2022-09-07 03:35:00|40928.6|40808.6|40952.7|40863.7|40953.6|40874.1|40919.4|40803|588
1662522000000|2022-09-07 03:40:00|40951.3|40864.1|40930.8|40860.3|40971.5|40877|40927|40815|629
1662522300000|2022-09-07 03:45:00|40929.7|40859.8|40934.2|40864.5|40945.7|40870.9|40912.5|40814.8|638
1662522600000|2022-09-07 03:50:00|40930|40862.6|40913|40844.4|40944.6|40868.2|40908.1|40824.8|624
1662522900000|2022-09-07 03:55:00|40913.2|40844.6|40913.1|40839.1|40931.1|40868.8|40900.2|40812.5|614
1662523200000|2022-09-07 04:00:00|40915.8|40838.5|40901.8|40804|40928.7|40849.5|40898.9|40788.3|609
1662523500000|2022-09-07 04:05:00|40903.3|40803.2|40915.9|40801.9|40939.9|40845.6|40892.7|40781.6|570
1662523800000|2022-09-07 04:10:00|40916.1|40801.7|40930.7|40831.3|40942.3|40862.1|40898.2|40781.7|610
1662524100000|2022-09-07 04:15:00|40932.5|40838.5|40909.3|40789.3|40943.5|40865.1|40900.6|40780.6|577
1662524400000|2022-09-07 04:20:00|40909.5|40789.5|40925.5|40807|40946.2|40830.5|40886.6|40782.9|557
1662524700000|2022-09-07 04:25:00|40930|40810|40944|40824|40950.5|40839.2|40913.2|40804.4|524
1662525000000|2022-09-07 04:30:00|40942.7|40822.7|40919.6|40804.9|40942.7|40836.6|40898.9|40783.9|689
1662525300000|2022-09-07 04:35:00|40917.5|40810.2|40888.6|40810.4|40924|40835.3|40873.2|40771.7|578
1662525600000|2022-09-07 04:40:00|40891.6|40771.6|40890.7|40818.1|40910.5|40842.5|40874|40765|613
1662525900000|2022-09-07 04:45:00|40891|40816.9|40885.9|40802.7|40910.2|40838.8|40876|40785.7|512
1662526200000|2022-09-07 04:50:00|40886.3|40804.1|40888.2|40808.6|40901.5|40829.2|40868.1|40777.6|569
1662526500000|2022-09-07 04:55:00|40887.9|40807.8|40895.3|40811.3|40908.4|40833.8|40879.5|40780.5|485
1662526800000|2022-09-07 05:00:00|40891|40808.4|40870.8|40801|40894.6|40835.2|40852.5|40761|552
1662527100000|2022-09-07 05:05:00|40869.3|40800.2|40860.8|40791.8|40883.3|40824|40842.2|40757.2|501
1662527400000|2022-09-07 05:10:00|40862.2|40793.3|40874.2|40801.9|40880|40813.9|40848.9|40781.2|471
1662527700000|2022-09-07 05:15:00|40872.4|40803.3|40932.4|40844.3|40940|40866.2|40845.3|40756.2|556
1662528000000|2022-09-07 05:20:00|40933.3|40832.2|40918.6|40838.1|40934.6|40877|40888.5|40799.7|553
1662528300000|2022-09-07 05:25:00|40917.7|40843.1|40929.5|40862.9|40932.1|40870.3|40907.6|40815.1|472
1662528600000|2022-09-07 05:30:00|40929.1|40863|40935.9|40863.4|40952.5|40890.2|40910.2|40832.5|452
1662528900000|2022-09-07 05:35:00|40927.8|40836.8|40938.1|40869.5|40951.2|40893.6|40922.9|40828.1|481
1662529200000|2022-09-07 05:40:00|40939.1|40869|40952.3|40876.8|40967.9|40911.7|40932.9|40851|427
1662529500000|2022-09-07 05:45:00|40951|40880.8|40937.4|40864.4|40959.9|40904|40919.5|40834|495
1662529800000|2022-09-07 05:50:00|40938|40866.5|40909.4|40889.4|40964.8|40912.7|40903.2|40843.9|471
1662530100000|2022-09-07 05:55:00|40932.7|40869.5|40928.2|40852.5|40972|40886.3|40907.7|40833.3|603
1662530400000|2022-09-07 06:00:00|40934.1|40841.3|40926.6|40862.5|40954.8|40905.6|40905.5|40831.8|736
1662530700000|2022-09-07 06:05:00|40936.9|40857.6|40910.8|40860.8|40946|40898.4|40886.1|40831|707
1662531000000|2022-09-07 06:10:00|40916.6|40853.7|40898.6|40824.6|40935.1|40880.7|40870.1|40811.5|668
1662531300000|2022-09-07 06:15:00|40898.8|40825.9|40913.9|40837.7|40921|40867.1|40873.5|40811.3|700
1662531600000|2022-09-07 06:20:00|40912.2|40838.9|40876.4|40774.2|40923|40848.9|40794.6|40684|724
1662531900000|2022-09-07 06:25:00|40874.6|40777.3|40816.3|40766.3|40881.1|40808|40786.1|40743.6|653
1662532200000|2022-09-07 06:30:00|40814.6|40764.6|40691.5|40613.4|40839.4|40810.1|40666.2|40587.9|715
1662532500000|2022-09-07 06:35:00|40691.1|40615.8|40717.8|40697.8|40760.9|40718.7|40690.8|40613.3|711
1662532800000|2022-09-07 06:40:00|40717.7|40697.7|40784|40717.9|40791.6|40739.9|40697.7|40677.7|707
1662533100000|2022-09-07 06:45:00|40776.6|40726.6|40760.1|40740.1|40790|40765.2|40730.7|40677.1|732
1662533400000|2022-09-07 06:50:00|40763.6|40743.6|40716.9|40696.9|40786.8|40746|40702.9|40664.7|639
1662533700000|2022-09-07 06:55:00|40716.5|40696.5|40759.9|40639.9|40772.7|40704.2|40705.8|40639.1|625
1662534000000|2022-09-07 07:00:00|40734.3|40667.8|40719.8|40699.8|40752.8|40700.9|40684.8|40654.3|744
1662534300000|2022-09-07 07:05:00|40715.3|40695.3|40719.6|40699.6|40730.4|40710.4|40697.3|40677.3|713
1662534600000|2022-09-07 07:10:00|40718.8|40698.8|40689|40669|40724.3|40704.3|40676.4|40656.4|712
1662534900000|2022-09-07 07:15:00|40689.5|40669.5|40677|40657|40698.8|40678.8|40664.7|40644.7|716
1662535200000|2022-09-07 07:20:00|40673.6|40653.6|40697.1|40677.1|40702.2|40682.2|40666.9|40646.9|700
1662535500000|2022-09-07 07:25:00|40698.2|40678.2|40705.8|40685.8|40722.1|40702.1|40686|40666|707
1662535800000|2022-09-07 07:30:00|40706.3|40686.3|40677.1|40657.1|40717|40697|40667.7|40647.7|684
1662536100000|2022-09-07 07:35:00|40678|40658|40569.9|40498.4|40692|40672|40494.2|40409.1|747
1662536400000|2022-09-07 07:40:00|40569.3|40498.1|40609.4|40589.4|40621.9|40593.3|40534.3|40488.2|661
1662536700000|2022-09-07 07:45:00|40608.8|40588.8|40540.1|40520.1|40608.8|40588.8|40536.8|40516.8|639
1662537000000|2022-09-07 07:50:00|40539.8|40519.8|40536.7|40516.7|40558|40538|40535.8|40515.8|673
1662537300000|2022-09-07 07:55:00|40536.9|40516.9|40422.2|40402.2|40540.4|40520.4|40382.4|40349.4|740
1662537600000|2022-09-07 08:00:00|40423.3|40403.3|40430.1|40410.1|40439.1|40419.1|40399.5|40379.5|710
1662537900000|2022-09-07 08:05:00|40431.9|40411.9|40482.8|40462.8|40521.6|40469.6|40402.2|40382.2|708
1662538200000|2022-09-07 08:10:00|40483.1|40463.1|40509.4|40489.4|40536|40498.7|40483.1|40443.7|708
1662538500000|2022-09-07 08:15:00|40509.9|40489.9|40552.7|40488.2|40556.4|40510.9|40478.9|40458.9|674
1662538800000|2022-09-07 08:20:00|40545.3|40495.3|40542.8|40522.8|40583.9|40529.4|40529.4|40481|645
1662539100000|2022-09-07 08:25:00|40544.3|40524.3|40539.2|40519.2|40574|40531|40531.6|40478|634
1662539400000|2022-09-07 08:30:00|40539.4|40519.4|40506.2|40486.2|40570.3|40524|40492.9|40461.9|692
1662539700000|2022-09-07 08:35:00|40509.2|40489.2|40518.2|40498.2|40523.7|40498.2|40495.4|40455.7|630
1662540000000|2022-09-07 08:40:00|40514.9|40494.9|40495.2|40475.2|40549.6|40512.8|40494.1|40474.1|645
1662540300000|2022-09-07 08:45:00|40495.8|40475.8|40485.5|40465.5|40521.7|40495.8|40482.4|40435.5|602
1662540600000|2022-09-07 08:50:00|40487.7|40467.7|40541.4|40521.4|40551|40531|40475.2|40455.2|606
1662540900000|2022-09-07 08:55:00|40538.3|40518.3|40532.8|40512.8|40566.6|40532.9|40522.4|40482.3|651
1662541200000|2022-09-07 09:00:00|40531.6|40511.6|40511.6|40491.6|40580.6|40534.9|40498.6|40453.7|804
1662541500000|2022-09-07 09:05:00|40513|40493|40525|40505|40568.4|40527.4|40472.7|40452.7|760
1662541800000|2022-09-07 09:10:00|40524.1|40504.1|40539|40519|40587|40539.2|40499.9|40479.9|677
1662542100000|2022-09-07 09:15:00|40539.3|40519.3|40493.4|40473.4|40576.9|40528.2|40489.6|40469.6|685
1662542400000|2022-09-07 09:20:00|40493.3|40473.3|40495.7|40475.7|40512.5|40475.7|40461.3|40441.3|638
1662542700000|2022-09-07 09:25:00|40495.8|40475.8|40546.4|40526.4|40566.8|40546.8|40483.9|40463.9|723
1662543000000|2022-09-07 09:30:00|40545.7|40525.7|40542|40522|40569.8|40549.8|40528.9|40490.7|651
1662543300000|2022-09-07 09:35:00|40542.6|40522.6|40544|40524|40563.6|40524.1|40529.3|40487|581
1662543600000|2022-09-07 09:40:00|40544.1|40524.1|40552.9|40532.9|40570.2|40550.2|40530.9|40510.9|615
1662543900000|2022-09-07 09:45:00|40556.7|40536.7|40560.1|40540.1|40582.3|40562.3|40552.5|40532.5|621
1662544200000|2022-09-07 09:50:00|40559.7|40539.7|40584.3|40564.3|40588.3|40568.3|40558.1|40538.1|575
1662544500000|2022-09-07 09:55:00|40584.9|40564.9|40529.5|40509.5|40585.1|40565.1|40524.5|40504.5|660
1662544800000|2022-09-07 10:00:00|40528.5|40508.5|40533.4|40513.4|40541.1|40521.1|40502.6|40482.6|614
1662545100000|2022-09-07 10:05:00|40533.9|40513.9|40564.4|40544.4|40569.7|40549.7|40533.5|40513.5|683
1662545400000|2022-09-07 10:10:00|40565.7|40545.7|40568|40548|40587|40567|40560.8|40513.3|640
1662545700000|2022-09-07 10:15:00|40568.3|40548.3|40575.7|40555.7|40597.9|40559.7|40557.9|40521.3|613
1662546000000|2022-09-07 10:20:00|40575.3|40555.3|40555.2|40535.2|40600|40560.8|40548.6|40528.3|625
1662546300000|2022-09-07 10:25:00|40555.4|40535.4|40526.2|40506.2|40584.1|40539.4|40521.7|40501.7|597
1662546600000|2022-09-07 10:30:00|40527.4|40507.4|40556.6|40536.6|40562.8|40542.8|40524.1|40504.1|690
1662546900000|2022-09-07 10:35:00|40555.6|40535.6|40542.3|40522.3|40571|40541|40535.4|40503.2|628
1662547200000|2022-09-07 10:40:00|40542.4|40522.4|40507.2|40487.2|40547.8|40527.8|40497.7|40477.7|617
1662547500000|2022-09-07 10:45:00|40506.9|40486.9|40492.2|40472.2|40509.9|40489.9|40475|40455|663
1662547800000|2022-09-07 10:50:00|40492.1|40472.1|40491.3|40471.3|40499.5|40479.5|40461.1|40441.1|683
1662548100000|2022-09-07 10:55:00|40491.2|40471.2|40557.2|40537.2|40598.1|40551.3|40490.6|40469|701
1662548400000|2022-09-07 11:00:00|40558.6|40538.6|40594.3|40574.3|40632.4|40582.7|40541.5|40496.2|740
1662548700000|2022-09-07 11:05:00|40595.1|40575.1|40572.4|40552.4|40619.9|40582.6|40567.1|40530.2|772
1662549000000|2022-09-07 11:10:00|40570.3|40550.3|40559.6|40539.6|40580.9|40560.9|40553.1|40533.1|701
1662549300000|2022-09-07 11:15:00|40559.7|40539.7|40521.3|40501.3|40562.2|40541.3|40513.1|40477.7|603
1662549600000|2022-09-07 11:20:00|40520.8|40500.8|40551.7|40531.7|40576.4|40536.5|40517.9|40497.9|687
1662549900000|2022-09-07 11:25:00|40551.4|40531.4|40578.9|40513|40590.2|40549.5|40543.5|40500.6|686
1662550200000|2022-09-07 11:30:00|40555.2|40535.2|40616|40596|40660.9|40601.9|40553.4|40500|726
1662550500000|2022-09-07 11:35:00|40616.1|40596.1|40613|40593|40704.3|40672.9|40609|40559.9|771
1662550800000|2022-09-07 11:40:00|40613.2|40593.2|40550.5|40530.5|40641.6|40597.1|40548.2|40528.2|740
1662551100000|2022-09-07 11:45:00|40556.4|40536.4|40588.6|40568.6|40632.5|40569.2|40556.4|40515.1|711
1662551400000|2022-09-07 11:50:00|40588.8|40568.8|40644|40624|40680.1|40648.3|40580.6|40533.6|714
1662551700000|2022-09-07 11:55:00|40643.8|40623.8|40709.2|40659.2|40719.6|40685|40639.3|40604.5|727
1662552000000|2022-09-07 12:00:00|40709.4|40659.4|40659.3|40639.3|40725.5|40705.5|40638.9|40618.9|769
1662552300000|2022-09-07 12:05:00|40659.7|40639.7|40666.9|40646.9|40670.7|40650.7|40633.8|40613.8|705
1662552600000|2022-09-07 12:10:00|40667.6|40647.6|40669.6|40649.6|40721.1|40701.1|40665|40645|681
1662552900000|2022-09-07 12:15:00|40670|40650|40622.7|40602.7|40676|40656|40614.2|40594.2|709
1662553200000|2022-09-07 12:20:00|40624|40604|40590.5|40570.5|40628.9|40608.9|40551.6|40531.6|718
1662553500000|2022-09-07 12:25:00|40586.4|40566.4|40591.3|40524.6|40598.2|40578.2|40559.7|40523.1|589
1662553800000|2022-09-07 12:30:00|40592.9|40523.7|40576.8|40556.8|40618|40573.2|40562.7|40523.4|712
1662554100000|2022-09-07 12:35:00|40571.8|40551.8|40566.2|40546.2|40612|40578.4|40558.1|40514|656
1662554400000|2022-09-07 12:40:00|40565.6|40545.6|40552.6|40532.6|40589.8|40555.4|40493.8|40473.8|716
1662554700000|2022-09-07 12:45:00|40553.3|40533.3|40546.8|40526.8|40560.6|40540.6|40539.1|40519.1|661
1662555000000|2022-09-07 12:50:00|40546|40526|40457.9|40437.9|40546.6|40526.6|40457.9|40437.9|720
1662555300000|2022-09-07 12:55:00|40460|40440|40375.1|40355.1|40461.4|40441.4|40354.9|40318.1|714
1662555600000|2022-09-07 13:00:00|40382.6|40362.6|40458.1|40438.1|40470|40446.7|40382.6|40350|727
1662555900000|2022-09-07 13:05:00|40458.4|40438.4|40448.3|40428.3|40465.5|40445.5|40435.6|40415.6|724
1662556200000|2022-09-07 13:10:00|40448.7|40428.7|40439.7|40419.7|40452.1|40432.1|40419.9|40399.9|710
1662556500000|2022-09-07 13:15:00|40439.8|40419.8|40278.4|40258.4|40439.8|40419.8|40274.8|40242.3|721
1662556800000|2022-09-07 13:20:00|40281.1|40261.1|40331.5|40311.5|40355.5|40326.1|40249.5|40229.5|720
1662557100000|2022-09-07 13:25:00|40331.3|40311.3|40328.5|40308.5|40345.9|40324.8|40325.8|40295.9|687
1662557400000|2022-09-07 13:30:00|40329|40309|40287.1|40267.1|40329.2|40309.2|40287.1|40267.1|754
1662557700000|2022-09-07 13:35:00|40290.5|40270.5|40265.4|40245.4|40304.2|40270.7|40262.1|40232.3|743
1662558000000|2022-09-07 13:40:00|40266|40246|40211.6|40191.6|40270.3|40250.3|40188|40168|766
1662558300000|2022-09-07 13:45:00|40210.6|40190.6|40194.8|40174.8|40260.8|40221|40189.6|40147.7|726
1662558600000|2022-09-07 13:50:00|40192.3|40172.3|40172.2|40152.2|40227.9|40188.3|40158.2|40138.2|746
1662558900000|2022-09-07 13:55:00|40171.4|40151.4|40223|40203|40253|40211.9|40150.5|40130.5|773
1662559200000|2022-09-07 14:00:00|40224.6|40204.6|40203.8|40183.8|40234.6|40214.6|40186.6|40157.3|821
1662559500000|2022-09-07 14:05:00|40202.9|40182.9|40172|40152|40209|40186.1|40172|40138|763
1662559800000|2022-09-07 14:10:00|40170.6|40150.6|40106.8|40086.8|40170.9|40150.9|40081|40061|781
1662560100000|2022-09-07 14:15:00|40106.4|40086.4|40127.2|40107.2|40158|40120.1|40099.8|40079.8|708
1662560400000|2022-09-07 14:20:00|40126.9|40106.9|40024.5|40004.5|40129.8|40109.8|40012|39992|729
1662560700000|2022-09-07 14:25:00|40022|40002|40031.7|40011.7|40060.5|40025.5|39985.6|39963.6|787
1662561000000|2022-09-07 14:30:00|40031.2|40011.2|39988.4|39968.4|40035.2|40015.2|39979.5|39959.5|786
1662561300000|2022-09-07 14:35:00|39988.1|39968.1|39985.4|39965.4|40028|39988.1|39970.5|39944|788
1662561600000|2022-09-07 14:40:00|39979.7|39959.7|39980.2|39960.2|40013|39980.2|39967.7|39947.7|767
1662561900000|2022-09-07 14:45:00|39981.5|39961.5|39977|39957|40003.8|39983.8|39963.8|39943.8|729
1662562200000|2022-09-07 14:50:00|39976.8|39956.8|39947.2|39927.2|39988.4|39961.9|39938.4|39901.2|776
1662562500000|2022-09-07 14:55:00|39947.6|39927.6|39959.9|39939.9|40004.7|39963.7|39944.7|39906.8|760
1662562800000|2022-09-07 15:00:00|39959.4|39939.4|39932.4|39912.4|39961.5|39941.5|39922.5|39902.5|743
1662563100000|2022-09-07 15:05:00|39932.3|39912.3|39956.9|39936.9|39959.5|39939.5|39932.1|39912.1|685
1662563400000|2022-09-07 15:10:00|39957.2|39937.2|39864|39844|39977|39937.6|39847.1|39827.1|702
1662563700000|2022-09-07 15:15:00|39862.7|39842.7|39887.8|39867.8|39899.4|39879.4|39862.7|39842.7|717
1662564000000|2022-09-07 15:20:00|39887.6|39867.6|39881.1|39861.1|39894.6|39874.6|39872.8|39852.8|708
1662564300000|2022-09-07 15:25:00|39881|39861|39907.8|39887.8|39912.4|39892.4|39868.9|39827|603
1662564600000|2022-09-07 15:30:00|39908.2|39888.2|39911.9|39891.9|39922|39902|39899.6|39879.6|696
1662564900000|2022-09-07 15:35:00|39911.7|39891.7|39934.5|39914.5|39944.2|39924.2|39894.7|39874.7|704
1662565200000|2022-09-07 15:40:00|39934.8|39914.8|40053.1|39987|40070|40016.5|39934.4|39905.1|763
1662565500000|2022-09-07 15:45:00|40021.1|40001.1|40048.7|39981|40062.1|40006.2|40002.5|39960.4|710
1662565800000|2022-09-07 15:50:00|40047.7|39980.3|40049.8|39999.8|40070.3|40011.6|40015.3|39969.5|662
1662566100000|2022-09-07 15:55:00|40049.7|39999.7|40067.3|40047.3|40076.5|40056.5|40026|39980.9|650
1662566400000|2022-09-07 16:00:00|40068|40048|40000.3|39980.3|40071.4|40051.4|39997.4|39957.3|662
1662566700000|2022-09-07 16:05:00|39999.5|39979.5|39997.6|39947.6|40027.2|39979.9|39981.9|39928|572
1662567000000|2022-09-07 16:10:00|39998.1|39948.1|39983.8|39963.8|40018.4|39967.1|39979.1|39932|611
1662567300000|2022-09-07 16:15:00|39983.7|39963.7|40003.2|39938.9|40015|39968.6|39969.4|39924|653
1662567600000|2022-09-07 16:20:00|39996.4|39946.4|39987.9|39937.9|40015|39965|39971.7|39929.2|663
1662567900000|2022-09-07 16:25:00|39987.5|39937.5|39983.9|39916.7|40009.9|39953.4|39964|39903.5|639
1662568200000|2022-09-07 16:30:00|39983.8|39917.1|39980.2|39912.5|40005.2|39941.1|39953.2|39890.1|601
1662568500000|2022-09-07 16:35:00|39983.2|39912.9|39868.3|39848.3|39995.4|39938.1|39863.8|39831.1|702
1662568800000|2022-09-07 16:40:00|39867.7|39847.7|39817.4|39707|39918.5|39859.1|39817.4|39703.9|798
1662569100000|2022-09-07 16:45:00|39819.4|39707.5|39816.5|39696.5|39824.6|39708.4|39774.1|39667.7|714
1662569400000|2022-09-07 16:50:00|39816.3|39696.3|39804.4|39684.4|39835.2|39715.2|39800.9|39680.9|698
1662569700000|2022-09-07 16:55:00|39805.7|39685.7|39810.3|39690.3|39829.3|39712.1|39780.8|39660.8|687
1662570000000|2022-09-07 17:00:00|39814.5|39694.5|39699.5|39611.3|39820.5|39700.5|39689.4|39602.6|725
1662570300000|2022-09-07 17:05:00|39703|39614.2|39672.4|39652.4|39706.7|39656.1|39650.5|39599.2|716
1662570600000|2022-09-07 17:10:00|39675.6|39655.6|39675.8|39655.8|39701.6|39658.2|39657.3|39624|612
1662570900000|2022-09-07 17:15:00|39676.9|39656.9|39653.3|39633.3|39703|39663.8|39621.4|39601.4|691
1662571200000|2022-09-07 17:20:00|39653.4|39633.4|39635.6|39615.6|39667.2|39633.4|39619.2|39584.7|661
1662571500000|2022-09-07 17:25:00|39636.2|39616.2|39624.2|39604.2|39662.6|39628.9|39611.1|39591.1|619
1662571800000|2022-09-07 17:30:00|39622.8|39602.8|39629.6|39609.6|39641.9|39621.9|39619.2|39599.2|582
1662572100000|2022-09-07 17:35:00|39629.5|39609.5|39572.1|39552.1|39644|39624|39571|39551|642
1662572400000|2022-09-07 17:40:00|39576.7|39556.7|39580.1|39560.1|39615|39580.7|39569.4|39546|659
1662572700000|2022-09-07 17:45:00|39580.3|39560.3|39563.7|39543.7|39596|39564.8|39557.9|39537.9|638
1662573000000|2022-09-07 17:50:00|39564.6|39544.6|39578.4|39558.4|39581.7|39561.7|39551.2|39531.2|635
1662573300000|2022-09-07 17:55:00|39576.4|39556.4|39582.8|39562.8|39605.5|39577.9|39574.2|39534.6|581
1662573600000|2022-09-07 18:00:00|39582.2|39562.2|39586.3|39566.3|39614|39581|39579.6|39542|653
1662573900000|2022-09-07 18:05:00|39587.3|39567.3|39606.1|39586.1|39613|39593|39580.9|39560.9|575
1662574200000|2022-09-07 18:10:00|39604.9|39584.9|39601.1|39581.1|39609.9|39589.9|39595.7|39575.7|523
1662574500000|2022-09-07 18:15:00|39601.8|39581.8|39613|39593|39622.5|39602.5|39600.5|39580.5|427
1662574800000|2022-09-07 18:20:00|39612.1|39592.1|39616|39596|39618.7|39598.7|39610.3|39590.3|430
1662575100000|2022-09-07 18:25:00|39615.3|39595.3|39610.3|39590.3|39619.2|39599.2|39610.1|39590.1|442
1662575400000|2022-09-07 18:30:00|39610.5|39590.5|39603.5|39583.5|39612.4|39592.4|39593.4|39573.4|503
1662575700000|2022-09-07 18:35:00|39602.7|39582.7|39611|39591|39637|39591.7|39600.9|39568|490
1662576000000|2022-09-07 18:40:00|39610.9|39590.9|39636.4|39586.4|39643.2|39605.4|39608.7|39565.4|522
1662576300000|2022-09-07 18:45:00|39636.6|39586.6|39630|39610|39665.9|39621|39623.3|39580.3|563
1662576600000|2022-09-07 18:50:00|39630.9|39610.9|39619.3|39599.3|39651.6|39611.2|39617.8|39575|552
1662576900000|2022-09-07 18:55:00|39620|39600|39665.2|39645.2|39677|39646.2|39605.1|39577.3|584
1662577200000|2022-09-07 19:00:00|39664.7|39644.7|39641.1|39621.1|39687.3|39648.3|39639|39606.8|536
1662577500000|2022-09-07 19:05:00|39644.5|39624.5|39630.1|39610.1|39666|39624.5|39626.2|39589.6|506
1662577800000|2022-09-07 19:10:00|39630.7|39610.7|39601.3|39581.3|39636.5|39610.7|39597.7|39567.1|531
1662578100000|2022-09-07 19:15:00|39602|39582|39596.8|39576.8|39617.3|39583.9|39588.1|39552.3|530
1662578400000|2022-09-07 19:20:00|39596|39576|39582.7|39562.7|39614.4|39580.5|39575.3|39550.5|553
1662578700000|2022-09-07 19:25:00|39582.5|39562.5|39598.8|39578.8|39614.2|39581|39577.4|39540|540
1662579000000|2022-09-07 19:30:00|39599.1|39579.1|39599|39524.4|39624.7|39580.1|39574.7|39522.5|596
1662579300000|2022-09-07 19:35:00|39596.8|39527.7|39591.1|39541.1|39603.9|39559.4|39568.7|39523.2|510
1662579600000|2022-09-07 19:40:00|39591.3|39541.3|39581.2|39531.2|39606|39554.9|39569.1|39519.3|494
1662579900000|2022-09-07 19:45:00|39580.7|39530.7|39588.4|39519|39604|39552.6|39565.9|39507.3|419
1662580200000|2022-09-07 19:50:00|39588.9|39519.3|39588.7|39514.9|39601|39530.4|39572.6|39511.4|546
1662580500000|2022-09-07 19:55:00|39570.9|39520.9|39551.7|39531.7|39597.7|39535.7|39548.4|39503|634
1662580800000|2022-09-07 20:00:00|39551.4|39531.4|39557.3|39507.3|39593.8|39531.6|39535.2|39487.2|500
1662581100000|2022-09-07 20:05:00|39564.7|39501.1|39572.8|39501|39578|39511.9|39556|39497|369
1662581400000|2022-09-07 20:10:00|39571.9|39501.6|39574.3|39496.5|39579.5|39524.6|39540.2|39494.1|386
1662581700000|2022-09-07 20:15:00|39574.7|39496|39571.7|39488.4|39580.8|39508.9|39549.3|39488.4|350
1662582000000|2022-09-07 20:20:00|39570.2|39490.1|39553.1|39485.7|39570.2|39500.5|39535.6|39478|336
1662582300000|2022-09-07 20:25:00|39541.8|39491.8|39569.7|39496.8|39582|39512|39526|39481.1|425
1662582600000|2022-09-07 20:30:00|39565.5|39496.1|39575.2|39495.9|39584|39505.4|39552.3|39488.6|290
1662582900000|2022-09-07 20:35:00|39571.1|39494.6|39578.1|39495.8|39583|39503.9|39553.9|39490|311
1662583200000|2022-09-07 20:40:00|39577.2|39496.4|39578.9|39495.6|39584.8|39504.6|39552|39475.7|501
1662583500000|2022-09-07 20:45:00|39578.5|39494|39563.1|39478.9|39579.2|39509.4|39537.7|39465.8|324
1662583800000|2022-09-07 20:50:00|39565.7|39477.9|39577|39483.1|39586|39499.2|39544|39472|258
1662584100000|2022-09-07 20:55:00|39572.1|39481|39589.3|39469.3|39596.5|39486.9|39563.2|39453.5|404
1662584400000|2022-09-07 21:00:00|39588.4|39468.4|39564.1|39444.1|39605.4|39485.4|39553.4|39441.3|59
1662584700000|2022-09-07 21:05:00|39562.8|39442.8|39573|39453|39579.2|39463.8|39559.6|39439.6|93
1662585000000|2022-09-07 21:10:00|39569.7|39469.4|39566.7|39478.3|39595.7|39487.5|39552.2|39438.5|212
1662585300000|2022-09-07 21:15:00|39570.9|39475.3|39678.4|39558.4|39691.3|39571.3|39557.3|39445.5|178
1662586200000|2022-09-07 21:30:00|39696.5|39576.5|39697.3|39577.3|39711.8|39591.8|39694.5|39574.5|28
1662586500000|2022-09-07 21:35:00|39706.9|39586.9|39716.9|39596.9|39716.9|39596.9|39697.5|39577.5|7
1662586800000|2022-09-07 21:40:00|39696.1|39576.1|39677.3|39557.3|39721|39601|39674.6|39554.6|16
1662587100000|2022-09-07 21:45:00|39688.2|39568.2|39705|39585|39734.2|39614.2|39688.2|39568.2|16
1662587700000|2022-09-07 21:55:00|39693.5|39573.5|39696|39576|39696|39576|39693.5|39573.5|2
1662588000000|2022-09-07 22:00:00|39659.6|39539.6|39648|39528|39697|39577|39622.6|39502.6|146
1662588300000|2022-09-07 22:05:00|39659.2|39539.2|39654.8|39534.8|39693.4|39573.4|39595.2|39475.2|263
1662588600000|2022-09-07 22:10:00|39658.5|39538.5|39636.3|39516.3|39702.3|39582.3|39596.2|39476.2|383
1662588900000|2022-09-07 22:15:00|39635.4|39515.4|39623.2|39503.2|39679.6|39559.6|39591.6|39471.6|566
1662589200000|2022-09-07 22:20:00|39623.3|39503.3|39622.9|39502.9|39639.4|39520|39577.7|39457.7|578
1662589500000|2022-09-07 22:25:00|39625.6|39505.6|39615.3|39495.3|39631.8|39511.8|39601.2|39481.2|464
1662589800000|2022-09-07 22:30:00|39615.4|39495.4|39626.2|39506.2|39637.9|39517.9|39599.3|39479.3|523
1662590100000|2022-09-07 22:35:00|39624.2|39504.2|39635.9|39515.9|39645.5|39525.5|39603.6|39483.6|403
1662590400000|2022-09-07 22:40:00|39635|39515|39637.6|39517.6|39647.4|39538|39604.5|39484.5|396
1662590700000|2022-09-07 22:45:00|39636.6|39516.6|39632.5|39512.5|39658.8|39538.8|39610.5|39490.5|470
1662591000000|2022-09-07 22:50:00|39632.8|39512.8|39638.7|39518.7|39650.6|39537|39612|39501.3|389
1662591300000|2022-09-07 22:55:00|39631.5|39520.6|39637|39517|39658.1|39538.1|39611|39491.5|364
1662591600000|2022-09-07 23:00:00|39636.9|39516.9|39643.1|39523.1|39649.1|39536|39586|39482.7|524
1662591900000|2022-09-07 23:05:00|39640.1|39520.1|39642.9|39522.9|39655.2|39535.2|39621.7|39501.7|460
1662592200000|2022-09-07 23:10:00|39643.1|39523.1|39639.6|39519.6|39665.8|39545.8|39617.6|39506.5|553
1662592500000|2022-09-07 23:15:00|39638.4|39518.4|39641.9|39521.9|39661.5|39541.5|39629.4|39512.8|519
1662592800000|2022-09-07 23:20:00|39643.1|39523.1|39666.6|39546.6|39671.3|39551.3|39622|39510.8|552
1662593100000|2022-09-07 23:25:00|39667.9|39547.9|39676.8|39556.8|39682.8|39562.8|39639.1|39519.1|534
1662593400000|2022-09-07 23:30:00|39673.6|39553.6|39674.5|39554.5|39683.6|39563.6|39642.5|39522.5|393
1662593700000|2022-09-07 23:35:00|39674.6|39554.6|39663.8|39543.8|39681.5|39573.5|39622|39533.3|478
1662594000000|2022-09-07 23:40:00|39677.9|39557.9|39674.3|39554.3|39684|39577.5|39627.5|39533.7|415
1662594300000|2022-09-07 23:45:00|39675|39555|39674|39554|39678.3|39564|39619|39521.6|391
1662594600000|2022-09-07 23:50:00|39626.4|39561|39681.5|39561.5|39683.6|39580|39618.2|39528.4|407
1662594900000|2022-09-07 23:55:00|39681.2|39561.2|39655.1|39535.1|39683.8|39577.5|39627|39532.4|390
1662595200000|2022-09-08 00:00:00|39653.8|39533.8|39672.5|39552.5|39672.5|39569.9|39633.7|39513.7|631
1662595500000|2022-09-08 00:05:00|39673.6|39553.6|39684.4|39564.4|39694.3|39597|39647|39536.4|536
1662595800000|2022-09-08 00:10:00|39685.2|39565.2|39683.9|39563.9|39692.3|39581.5|39661.4|39549.2|505
1662596100000|2022-09-08 00:15:00|39684.4|39564.4|39668.1|39548.1|39691.1|39587.5|39637.5|39540|567
1662596400000|2022-09-08 00:20:00|39669|39549|39690.7|39570.7|39693|39577.6|39659.2|39539.4|586
1662596700000|2022-09-08 00:25:00|39690|39570|39686.6|39566.6|39691.4|39580.3|39658.4|39544|576
1662597000000|2022-09-08 00:30:00|39685|39565|39713.7|39594.5|39718.4|39609|39674.7|39559.4|630
1662597300000|2022-09-08 00:35:00|39714.5|39593.7|39723.9|39603.9|39728|39631.2|39696.4|39579.7|597
1662597600000|2022-09-08 00:40:00|39723.5|39603.5|39724.6|39604.9|39729.8|39627.6|39698.3|39583.1|459
1662597900000|2022-09-08 00:45:00|39722.7|39606.8|39726|39624.3|39739.2|39637.5|39709.1|39589.1|560
1662598200000|2022-09-08 00:50:00|39729.6|39621.5|39726.5|39622.5|39737.6|39632|39713.8|39593.8|580
1662598500000|2022-09-08 00:55:00|39729.6|39623.8|39722|39627.5|39733.8|39627.5|39710.2|39593|571
1662598800000|2022-09-08 01:00:00|39723|39620|39719.9|39602.7|39730.8|39630|39701.1|39589.6|561
1662599100000|2022-09-08 01:05:00|39719.3|39602.6|39698.3|39589.6|39726.7|39622.4|39684.8|39569.3|610
1662599400000|2022-09-08 01:10:00|39709.1|39589.1|39717.2|39599.8|39724.8|39615.3|39693.6|39573.6|545
1662599700000|2022-09-08 01:15:00|39716.6|39599.9|39714.7|39599.9|39724.5|39618.2|39685.7|39565.7|668
1662600000000|2022-09-08 01:20:00|39714.9|39600|39703.4|39583.4|39719.2|39632.5|39682.5|39576.1|708
1662600300000|2022-09-08 01:25:00|39704.2|39584.2|39700.5|39584.6|39711.5|39608.3|39683.7|39575.2|519
1662600600000|2022-09-08 01:30:00|39698.8|39589.2|39715|39595|39720.3|39611.5|39673.7|39562.8|621
1662600900000|2022-09-08 01:35:00|39715.3|39600.3|39720.8|39602.8|39725.9|39625.3|39686.8|39572.7|579
1662601200000|2022-09-08 01:40:00|39718|39603.5|39710.1|39594.6|39723.7|39620.3|39696|39578.7|633
1662601500000|2022-09-08 01:45:00|39709.7|39592.8|39709.1|39598.2|39712.2|39604.3|39686.4|39568.2|597
1662601800000|2022-09-08 01:50:00|39711.4|39591.4|39712.7|39592.7|39720.8|39611.2|39668.1|39563.4|621
1662602100000|2022-09-08 01:55:00|39712.6|39592.6|39722.2|39602.2|39725.6|39626.9|39689.9|39574.4|593
1662602400000|2022-09-08 02:00:00|39723.5|39603.5|39711.3|39591.3|39723.8|39614.5|39696|39576|566
1662602700000|2022-09-08 02:05:00|39711.4|39591.4|39716.1|39596.1|39723.1|39614.9|39693.6|39573.6|543
1662603000000|2022-09-08 02:10:00|39715.9|39595.9|39710.1|39590.1|39717.1|39607.3|39687.6|39567.6|534
1662603300000|2022-09-08 02:15:00|39710.7|39590.7|39713.4|39593.4|39719.1|39618.1|39686.9|39566.9|575
1662603600000|2022-09-08 02:20:00|39713.7|39593.7|39717.8|39598.8|39721.8|39639|39689|39580|548
1662603900000|2022-09-08 02:25:00|39713.2|39606.3|39702.8|39587.4|39721.2|39619.6|39693.3|39575|543
1662604200000|2022-09-08 02:30:00|39694.5|39580.7|39698.8|39578.8|39711.9|39609.1|39681|39561|534
1662604500000|2022-09-08 02:35:00|39700.2|39580.2|39710.9|39590.9|39715.5|39601.1|39673|39564.4|566
1662604800000|2022-09-08 02:40:00|39711.7|39591.7|39699.6|39579.6|39712.9|39616.4|39685.6|39568|554
1662605100000|2022-09-08 02:45:00|39701|39581|39707.1|39587.1|39723.3|39605.8|39689.1|39569.1|552
1662605400000|2022-09-08 02:50:00|39705.1|39585.1|39704.4|39584.4|39719.4|39599.9|39695|39575|467
1662605700000|2022-09-08 02:55:00|39704.1|39584.1|39718.6|39602.3|39727.2|39611.2|39690.2|39570.2|473
1662606000000|2022-09-08 03:00:00|39719|39599|39718.1|39598.1|39724.9|39613|39681.5|39561.5|491
1662606300000|2022-09-08 03:05:00|39716.8|39596.8|39707.4|39647.1|39753|39661.4|39661.7|39576.4|747
1662606600000|2022-09-08 03:10:00|39706.3|39648.5|39712.1|39592.1|39737.6|39649.9|39678|39581.8|664
1662606900000|2022-09-08 03:15:00|39714.5|39594.5|39709.2|39591.3|39724.2|39617.5|39703|39583.4|581
1662607200000|2022-09-08 03:20:00|39717|39597.4|39724.6|39609.7|39726.7|39620.1|39682.1|39577.6|572
1662607500000|2022-09-08 03:25:00|39722.9|39610.9|39735.1|39615.1|39741.2|39633.7|39702.3|39583.8|557
1662607800000|2022-09-08 03:30:00|39734.9|39614.9|39721.7|39601.7|39745.1|39642.6|39705.9|39585.9|550
1662608100000|2022-09-08 03:35:00|39724.7|39604.7|39734.9|39614.9|39741.9|39636.8|39709.7|39594.9|598
1662608400000|2022-09-08 03:40:00|39734.7|39614.7|39733.8|39617.1|39741.7|39631.2|39709|39602.3|555
1662608700000|2022-09-08 03:45:00|39733.2|39617|39746.3|39637.1|39751.2|39641.4|39713.8|39593.8|493
1662609000000|2022-09-08 03:50:00|39751.2|39631.5|39749.6|39629.6|39760.5|39652.1|39728.8|39618.6|536
1662609300000|2022-09-08 03:55:00|39748|39631.9|39739.8|39621.6|39750.3|39643.1|39714|39597.5|516
1662609600000|2022-09-08 04:00:00|39740.5|39621.4|39717.2|39597.2|39741.3|39630.6|39704.1|39588.6|493
1662609900000|2022-09-08 04:05:00|39720.3|39600.3|39726.8|39606.8|39737.7|39631.9|39712|39592|477
1662610200000|2022-09-08 04:10:00|39726.5|39606.5|39719.7|39606.4|39735|39635.3|39705.6|39588.1|484
1662610500000|2022-09-08 04:15:00|39724.3|39604.3|39707.1|39598.9|39726|39615.1|39691.1|39579|560
1662610800000|2022-09-08 04:20:00|39720.4|39600.4|39712.3|39592.3|39720.4|39604.3|39691.3|39573.3|583
1662611100000|2022-09-08 04:25:00|39706.1|39587.1|39701.9|39581.9|39717.6|39599.6|39684.5|39569.5|413
1662611400000|2022-09-08 04:30:00|39701.6|39581.6|39682|39598.5|39712.4|39613.8|39668.1|39567.2|541
1662611700000|2022-09-08 04:35:00|39683.6|39597.8|39696.3|39605.2|39713.3|39612.2|39675.2|39587.9|501
1662612000000|2022-09-08 04:40:00|39695.9|39604.7|39686.6|39614.1|39717.9|39617.4|39678.2|39593|482
1662612300000|2022-09-08 04:45:00|39687.1|39612.6|39700.1|39622|39711|39622.2|39675.7|39602.7|498
1662612600000|2022-09-08 04:50:00|39705.5|39617.6|39694.5|39622.7|39714.4|39642|39678.8|39611|410
1662612900000|2022-09-08 04:55:00|39695.9|39621.6|39687.4|39623.3|39706.4|39633.9|39672.4|39601.2|457
1662613200000|2022-09-08 05:00:00|39688.9|39622.5|39685.9|39615.7|39719.8|39647|39659.2|39599.9|468
1662613500000|2022-09-08 05:05:00|39683.4|39617.9|39689.3|39596.3|39693.6|39641.1|39639.9|39591|572
1662613800000|2022-09-08 05:10:00|39678.9|39605.9|39669.1|39597.2|39698.8|39627.3|39644|39578.8|560
1662614100000|2022-09-08 05:15:00|39669.7|39598|39684|39593|39688.6|39620.5|39635.2|39581.2|491
1662614400000|2022-09-08 05:20:00|39681|39594.8|39647|39568.1|39699.5|39603.3|39623.3|39557.9|526
1662614700000|2022-09-08 05:25:00|39644.7|39568.4|39646.9|39583.2|39674.6|39610.5|39618.2|39558|570
1662615000000|2022-09-08 05:30:00|39642.7|39578.5|39640.2|39590.2|39669.6|39604.4|39620.6|39566|548
1662615300000|2022-09-08 05:35:00|39646.4|39579.9|39646.7|39578.3|39676.9|39615.1|39627.5|39568.1|532
1662615600000|2022-09-08 05:40:00|39650.7|39578.8|39644.3|39578.9|39664.6|39608.8|39618.2|39553.1|566
1662615900000|2022-09-08 05:45:00|39643.5|39580.2|39644.2|39582|39667|39605.4|39606|39538.1|681
1662616200000|2022-09-08 05:50:00|39642.2|39581.1|39660.2|39581.7|39669.8|39597.5|39617.5|39558.5|567
1662616500000|2022-09-08 05:55:00|39661.7|39580.2|39667.3|39550.6|39682.2|39603.2|39648.3|39546|624
1662616800000|2022-09-08 06:00:00|39646.1|39570.6|39638.5|39565.4|39667.2|39608.5|39611|39547.9|736
1662617100000|2022-09-08 06:05:00|39636.9|39566.2|39644.9|39579.6|39652.6|39596.6|39607.7|39545.9|710
1662617400000|2022-09-08 06:10:00|39644.7|39580|39612.4|39540.7|39646.9|39590.3|39602.3|39514.8|689
1662617700000|2022-09-08 06:15:00|39612.5|39540.8|39609.7|39520.7|39621.7|39540.8|39583.6|39510.6|746
1662618000000|2022-09-08 06:20:00|39612.2|39523.4|39671.1|39561.6|39677.1|39584.4|39604.4|39512|687
1662618300000|2022-09-08 06:25:00|39670.2|39573.1|39664.6|39568|39680.3|39592.3|39656|39546.4|647
1662618600000|2022-09-08 06:30:00|39664.1|39567.7|39642.9|39592.9|39674.6|39613.9|39621.3|39550.5|646
1662618900000|2022-09-08 06:35:00|39642.5|39592.5|39743.7|39673|39748.5|39699.1|39620.5|39574|708
1662619200000|2022-09-08 06:40:00|39736.1|39686.1|39870.7|39779.2|39900.3|39821.7|39714.6|39661|693
1662619500000|2022-09-08 06:45:00|39870.2|39790.7|39894.4|39828.6|39898.8|39838.3|39839.1|39764.5|656
1662619800000|2022-09-08 06:50:00|39900.1|39830|39846.5|39826.5|39904.7|39863.9|39845.6|39803.1|676
1662620100000|2022-09-08 06:55:00|39846.2|39826.2|39828.7|39708.7|39873.6|39828.2|39778.2|39658.2|728
1662620400000|2022-09-08 07:00:00|39823.7|39703.7|39845.3|39825.3|39880.9|39827.9|39814.4|39694.4|774
1662620700000|2022-09-08 07:05:00|39844.1|39824.1|39787.4|39767.4|39888.4|39847.2|39787.4|39756|738
1662621000000|2022-09-08 07:10:00|39786.4|39766.4|39752.9|39732.9|39812.5|39792.5|39750.7|39730.7|674
1662621300000|2022-09-08 07:15:00|39752.2|39732.2|39731.7|39711.7|39782|39754.3|39724.6|39704.6|704
1662621600000|2022-09-08 07:20:00|39732.6|39712.6|39782|39762|39785.1|39765.1|39727.4|39707.4|730
1662621900000|2022-09-08 07:25:00|39780.3|39760.3|39821.2|39801.2|39847|39806.3|39774|39754|688
1662622200000|2022-09-08 07:30:00|39820.7|39800.7|40018.2|39950.5|40020.1|39979.4|39820|39778.5|767
1662622500000|2022-09-08 07:35:00|40017.9|39951.1|39959.8|39939.8|40055.8|40034.8|39959.8|39927.2|766
1662622800000|2022-09-08 07:40:00|39959|39939|39946.9|39926.9|39969.6|39949.6|39941.4|39921.4|678
1662623100000|2022-09-08 07:45:00|39947|39927|39991|39971|39991.7|39971.7|39941.9|39921.9|685
1662623400000|2022-09-08 07:50:00|39991.1|39971.1|39981.5|39961.5|40001.1|39981.1|39942.3|39904.5|652
1662623700000|2022-09-08 07:55:00|39981.3|39961.3|39972.5|39952.5|39990.5|39970.5|39967.2|39947.2|630
1662624000000|2022-09-08 08:00:00|39973.2|39953.2|39914.2|39894.2|39973.2|39953.2|39888.9|39868.9|703
1662624300000|2022-09-08 08:05:00|39913.6|39893.6|39910.5|39890.5|39930|39910|39908.1|39888.1|662
1662624600000|2022-09-08 08:10:00|39909.9|39889.9|39883.6|39863.6|39909.9|39889.9|39881|39861|576
1662624900000|2022-09-08 08:15:00|39883.7|39863.7|39812.4|39792.4|39888|39868|39795.3|39775.3|646
1662625200000|2022-09-08 08:20:00|39812.5|39792.5|39849.4|39829.4|39887|39843.2|39801.6|39781.6|776
1662625500000|2022-09-08 08:25:00|39848|39828|39859.6|39839.6|39877.6|39855.7|39842|39812.9|731
1662625800000|2022-09-08 08:30:00|39858.7|39838.7|39830.2|39810.2|39869.5|39846|39808.8|39779.7|740
1662626100000|2022-09-08 08:35:00|39828.5|39808.5|39851.3|39831.3|39873|39842.9|39827|39806|678
1662626400000|2022-09-08 08:40:00|39851.4|39831.4|39815.8|39795.8|39851.4|39831.4|39810|39778|697
1662626700000|2022-09-08 08:45:00|39815.3|39795.3|39861.2|39841.2|39862.4|39842.4|39806.7|39774|722
1662627000000|2022-09-08 08:50:00|39860.2|39840.2|39786.5|39766.5|39880.9|39840.2|39765.1|39745.1|678
1662627300000|2022-09-08 08:55:00|39787.9|39767.9|39778.4|39758.4|39811|39786.5|39765.4|39743|676
1662627600000|2022-09-08 09:00:00|39780.5|39760.5|39772.2|39752.2|39800|39767.1|39764.1|39737|600
1662627900000|2022-09-08 09:05:00|39772.3|39752.3|39771.3|39751.3|39779.1|39759.1|39758.8|39738.8|547
1662628200000|2022-09-08 09:10:00|39771.6|39751.6|39776.2|39756.2|39780.4|39760.4|39760.6|39740.6|589
1662628500000|2022-09-08 09:15:00|39774.8|39754.8|39757.1|39737.1|39798.9|39763.1|39755|39729|523
1662628800000|2022-09-08 09:20:00|39756.4|39736.4|39765.6|39745.6|39816.5|39781.6|39742.8|39720.7|599
1662629100000|2022-09-08 09:25:00|39765|39745|39793.3|39773.3|39872.6|39833.6|39763.6|39732|627
1662629400000|2022-09-08 09:30:00|39792.8|39772.8|39807.3|39787.3|39875.8|39838.3|39788.7|39742.8|652
1662629700000|2022-09-08 09:35:00|39807.6|39787.6|39808.3|39788.3|39836|39813.6|39802.3|39756.5|645
1662630000000|2022-09-08 09:40:00|39808.4|39788.4|39797.7|39777.7|39846.5|39803.9|39788.5|39768.5|616
1662630300000|2022-09-08 09:45:00|39798.5|39778.5|39793.2|39773.2|39800.8|39780.8|39773.5|39753.5|640
1662630600000|2022-09-08 09:50:00|39793.6|39773.6|39760|39740|39806.4|39781.4|39742.6|39722.6|653
1662630900000|2022-09-08 09:55:00|39759.2|39739.2|39793.2|39773.2|39851.1|39799.6|39757.5|39737.5|666
1662631200000|2022-09-08 10:00:00|39792.7|39772.7|39819.1|39799.1|39824.6|39804.6|39788.7|39768.7|603
1662631500000|2022-09-08 10:05:00|39819|39799|39813.5|39793.5|39830.3|39810.3|39810.4|39790.4|581
1662631800000|2022-09-08 10:10:00|39813.3|39793.3|39751.5|39731.5|39815.5|39795.5|39744.2|39724.2|584
1662632100000|2022-09-08 10:15:00|39751.3|39731.3|39734.6|39714.6|39775.3|39755.3|39727|39707|607
1662632400000|2022-09-08 10:20:00|39729.1|39709.1|39596.1|39576.1|39741.1|39721.1|39596.1|39559.3|682
1662632700000|2022-09-08 10:25:00|39598.3|39578.3|39627.9|39607.9|39662.5|39642.5|39571|39551|723
1662633000000|2022-09-08 10:30:00|39627.8|39607.8|39611.4|39591.4|39671.3|39625.4|39609.7|39573|666
1662633300000|2022-09-08 10:35:00|39610.5|39590.5|39514.5|39494.5|39625.5|39594|39512.2|39492.2|680
1662633600000|2022-09-08 10:40:00|39517.2|39497.2|39586|39566|39590.8|39570.8|39509.1|39487.1|611
1662633900000|2022-09-08 10:45:00|39586.3|39566.3|39578.5|39558.5|39590.6|39570.6|39573.6|39553.6|612
1662634200000|2022-09-08 10:50:00|39578.2|39558.2|39560.7|39540.7|39604.9|39584.9|39558|39538|670
1662634500000|2022-09-08 10:55:00|39562.2|39542.2|39605|39585|39634.7|39588.2|39540.1|39520.1|696
1662634800000|2022-09-08 11:00:00|39605.3|39585.3|39594.6|39574.6|39627.6|39602.8|39592.8|39560.6|680
1662635100000|2022-09-08 11:05:00|39593.1|39573.1|39546.2|39526.2|39602.7|39582.7|39534.4|39514.4|646
1662635400000|2022-09-08 11:10:00|39547.7|39527.7|39467|39402.4|39549|39529|39370.6|39335.1|707
1662635700000|2022-09-08 11:15:00|39469.7|39399.6|39429.3|39409.3|39637.5|39574.8|39427.4|39374.8|711
1662636000000|2022-09-08 11:20:00|39427|39407|39496|39476|39535.8|39496.2|39406.1|39377.6|640
1662636300000|2022-09-08 11:25:00|39496.7|39476.7|39479.4|39459.4|39524|39485.1|39469|39427.5|717
1662636600000|2022-09-08 11:30:00|39480|39460|39421.4|39401.4|39503.2|39462|39391.6|39347.4|727
1662636900000|2022-09-08 11:35:00|39420.7|39400.7|39417.5|39397.5|39475.4|39439.7|39390.7|39365.2|757
1662637200000|2022-09-08 11:40:00|39417.3|39397.3|39447.7|39427.7|39453.8|39433.8|39398.8|39378.8|751
1662637500000|2022-09-08 11:45:00|39448|39428|39444.5|39424.5|39453.8|39433.8|39428.5|39408.5|612
1662637800000|2022-09-08 11:50:00|39441.4|39421.4|39458.6|39438.6|39472.7|39450.4|39425.3|39398.2|640
1662638100000|2022-09-08 11:55:00|39456.4|39436.4|39472.3|39452.3|39497|39458.3|39445.6|39418.5|661
1662638400000|2022-09-08 12:00:00|39472.8|39452.8|39479.7|39459.7|39526.3|39474.8|39465.5|39412.4|719
1662638700000|2022-09-08 12:05:00|39479.3|39459.3|39490.2|39424.7|39503.8|39462.3|39454.2|39402.8|663
1662639000000|2022-09-08 12:10:00|39489.6|39426|39562.9|39442.9|39618.3|39516.9|39463.5|39413.2|702
1662639300000|2022-09-08 12:15:00|39554.6|39434.6|39590.8|39470.8|39625.4|39505.9|39433|39365.1|852
1662639600000|2022-09-08 12:20:00|39590.5|39481.5|39481.7|39395.1|39620.2|39523.5|39472.7|39394.3|848
1662639900000|2022-09-08 12:25:00|39478.7|39391.3|39509.7|39403.9|39529.4|39438|39460.2|39385.8|817
1662640200000|2022-09-08 12:30:00|39508.4|39403.5|39511.2|39443.8|39562.9|39491|39451.5|39388.9|839
1662640500000|2022-09-08 12:35:00|39500.2|39450.2|39514.8|39413.6|39572.6|39473.8|39496.8|39403.7|843
1662640800000|2022-09-08 12:40:00|39522.3|39419.7|39511.3|39445|39557|39486.4|39483.1|39412|848
1662641100000|2022-09-08 12:45:00|39504.6|39454.6|39503.2|39483.2|39538.5|39508.5|39456.2|39413.8|824
1662641400000|2022-09-08 12:50:00|39503.1|39483.1|39406.4|39332.8|39507.9|39483.8|39400.4|39326.6|843
1662641700000|2022-09-08 12:55:00|39411.6|39336.7|39525.5|39454.9|39548.3|39473.5|39365.3|39324.8|843
1662642000000|2022-09-08 13:00:00|39528.3|39456|39615.9|39539.3|39630.1|39548.3|39472.1|39431.6|848
1662642300000|2022-09-08 13:05:00|39609.3|39540.3|39710.6|39618.5|39727.6|39632.7|39609.3|39539.9|843
1662642600000|2022-09-08 13:10:00|39708.1|39619.7|39813|39749.5|39880|39779.9|39708.1|39618|849
1662642900000|2022-09-08 13:15:00|39804|39754|39773.9|39753.9|39872.3|39832.7|39769.4|39730.1|828
1662643200000|2022-09-08 13:20:00|39772.3|39752.3|39821.9|39734.9|39870.2|39804.5|39749.9|39712.6|834
1662643500000|2022-09-08 13:25:00|39817.9|39734.5|39737.3|39717.3|39819.3|39771.2|39719.2|39693.4|792
1662643800000|2022-09-08 13:30:00|39739.4|39719.4|39759.5|39739.5|39793|39763.5|39737.3|39691.8|821
1662644100000|2022-09-08 13:35:00|39761.9|39741.9|39678.2|39658.2|39799.3|39751.6|39672.5|39630.7|831
1662644400000|2022-09-08 13:40:00|39677.3|39657.3|39623.7|39535.7|39746.7|39705.5|39604.1|39519.5|836
1662644700000|2022-09-08 13:45:00|39621.5|39541.8|39672|39571.6|39740.5|39632.1|39607.8|39532.7|847
1662645000000|2022-09-08 13:50:00|39672.5|39570|39773.5|39753.5|39833.4|39770|39658.4|39567.5|836
1662645300000|2022-09-08 13:55:00|39773.2|39753.2|39787.2|39767.2|39806.7|39769.9|39732.5|39701.4|787
1662645600000|2022-09-08 14:00:00|39786.8|39766.8|39863.5|39843.5|39869.2|39849.2|39786.8|39754.2|800
1662645900000|2022-09-08 14:05:00|39863.7|39843.7|39835.4|39815.4|39891.9|39867.3|39824.9|39804.9|807
1662646200000|2022-09-08 14:10:00|39837.2|39817.2|39872.1|39852.1|39908.1|39876.8|39821.8|39801.8|816
1662646500000|2022-09-08 14:15:00|39875|39855|39842|39822|39898.4|39878.4|39840.5|39820.5|793
1662646800000|2022-09-08 14:20:00|39842.3|39822.3|39802.1|39782.1|39866.5|39830|39738.4|39674.9|805
1662647100000|2022-09-08 14:25:00|39805.8|39785.8|39766.3|39746.3|39806.4|39786.4|39761.4|39741.4|766
1662647400000|2022-09-08 14:30:00|39766.9|39746.9|39744.2|39724.2|39775.8|39755.8|39721.8|39701.8|770
1662647700000|2022-09-08 14:35:00|39745.8|39725.8|39768.2|39748.2|39791.3|39755.3|39737.9|39717.9|736
1662648000000|2022-09-08 14:40:00|39769.3|39749.3|39778.3|39758.3|39782.1|39762.1|39749.4|39729.4|765
1662648300000|2022-09-08 14:45:00|39778.9|39758.9|39771.5|39751.5|39787.1|39763.3|39748.1|39728.1|774
1662648600000|2022-09-08 14:50:00|39771.1|39751.1|39799.7|39779.7|39813.2|39793.2|39770.5|39750.5|769
1662648900000|2022-09-08 14:55:00|39799.5|39779.5|39821.3|39801.3|39836.5|39811.2|39799.5|39779.5|775
1662649200000|2022-09-08 15:00:00|39820.4|39800.4|39864.5|39844.5|39887.7|39867.7|39818.5|39798.5|727
1662649500000|2022-09-08 15:05:00|39864.9|39844.9|39846.9|39826.9|39866.5|39846.5|39826.1|39806.1|737
1662649800000|2022-09-08 15:10:00|39847.9|39827.9|39810|39790|39852.1|39832.1|39810|39790|655
1662650100000|2022-09-08 15:15:00|39811.2|39791.2|39829|39809|39840.2|39820.2|39802|39782|764
1662650400000|2022-09-08 15:20:00|39827.2|39807.2|39813|39793|39828.9|39808.9|39806.1|39786.1|696
1662650700000|2022-09-08 15:25:00|39814.4|39794.4|39844.8|39824.8|39852.3|39832.3|39811.5|39791.5|688
1662651000000|2022-09-08 15:30:00|39845.6|39825.6|39847.5|39827.5|39860.9|39829.4|39833.5|39805.3|684
1662651300000|2022-09-08 15:35:00|39847.7|39827.7|39949.6|39899.6|39963|39919.2|39845.1|39803.4|739
1662651600000|2022-09-08 15:40:00|39949.9|39899.9|39927.7|39907.7|39977.3|39930.9|39910.6|39880.9|709
1662651900000|2022-09-08 15:45:00|39926.3|39906.3|39914.2|39894.2|39929.3|39909.3|39903.2|39883.2|716
1662652200000|2022-09-08 15:50:00|39914.3|39894.3|39886.6|39866.6|39914.3|39894.3|39881.7|39861.7|634
1662652500000|2022-09-08 15:55:00|39885.7|39865.7|39877.8|39857.8|39894.8|39874.8|39863.6|39843.6|654
1662652800000|2022-09-08 16:00:00|39880.4|39860.4|39858.9|39838.9|39880.7|39860.7|39850.8|39830.8|760
1662653100000|2022-09-08 16:05:00|39858.6|39838.6|39922.3|39902.3|39929.4|39909.4|39858.6|39838.6|774
1662653400000|2022-09-08 16:10:00|39922.7|39902.7|39935.4|39915.4|39943.9|39923.9|39913.7|39893.7|752
1662653700000|2022-09-08 16:15:00|39935.3|39915.3|39934.5|39914.5|39938.9|39918.9|39914.3|39894.3|735
1662654000000|2022-09-08 16:20:00|39934.4|39914.4|39903.8|39883.8|39938.1|39918.1|39903.8|39883.8|679
1662654300000|2022-09-08 16:25:00|39903.9|39883.9|39905.3|39885.3|39905.3|39885.3|39876.9|39856.9|704
1662654600000|2022-09-08 16:30:00|39906.3|39886.3|39880|39860|39918|39898|39874.3|39854.3|698
1662654900000|2022-09-08 16:35:00|39880.6|39860.6|39880.3|39860.3|39891.6|39871.6|39873.5|39853.5|675
1662655200000|2022-09-08 16:40:00|39880.5|39860.5|39859.2|39839.2|39880.6|39860.6|39854.8|39834.8|654
1662655500000|2022-09-08 16:45:00|39858.9|39838.9|39821.2|39801.2|39868.5|39848.5|39820|39800|672
1662655800000|2022-09-08 16:50:00|39820.7|39800.7|39835.9|39815.9|39837.5|39817.5|39816|39796|638
1662656100000|2022-09-08 16:55:00|39835|39815|39815.3|39795.3|39840.6|39820.6|39814.8|39794.8|626
1662656400000|2022-09-08 17:00:00|39811.7|39791.7|39835|39815|39843.3|39823.3|39802.3|39772.3|597
1662656700000|2022-09-08 17:05:00|39835.8|39815.8|39811.8|39791.8|39837.1|39817.1|39810|39790|602
1662657000000|2022-09-08 17:10:00|39811.7|39791.7|39737.1|39717.1|39812.6|39792.6|39736.8|39716.8|725
1662657300000|2022-09-08 17:15:00|39737.6|39717.6|39738.7|39718.7|39764.3|39744.3|39732.4|39712.4|628
1662657600000|2022-09-08 17:20:00|39738.3|39718.3|39724|39704|39746.6|39726.6|39723.9|39703.9|606
1662657900000|2022-09-08 17:25:00|39723.9|39703.9|39716|39696|39736.6|39716.6|39709|39689|594
1662658200000|2022-09-08 17:30:00|39715.7|39695.7|39708.8|39688.8|39727.3|39707.3|39704.5|39684.5|621
1662658500000|2022-09-08 17:35:00|39708.9|39688.9|39690.9|39670.9|39720.5|39700.5|39685.1|39665.1|602
1662658800000|2022-09-08 17:40:00|39691|39671|39703|39683|39710.5|39690.5|39686.7|39666.7|619
1662659100000|2022-09-08 17:45:00|39705.8|39685.8|39703.9|39683.9|39726|39693.8|39691.7|39656|570
1662659400000|2022-09-08 17:50:00|39704.1|39684.1|39715.8|39695.8|39716.2|39696.2|39698.4|39678.4|575
1662659700000|2022-09-08 17:55:00|39717|39697|39710.5|39690.5|39722.6|39702.6|39704.4|39684.4|571
1662660000000|2022-09-08 18:00:00|39710.6|39690.6|39700.4|39680.4|39716.4|39696.4|39697.1|39677.1|620
1662660300000|2022-09-08 18:05:00|39700.5|39680.5|39715.2|39695.2|39716|39696|39686|39666|535
1662660600000|2022-09-08 18:10:00|39715.4|39695.4|39712.9|39692.9|39724|39704|39701.5|39670.9|578
1662660900000|2022-09-08 18:15:00|39714.3|39694.3|39714|39694|39745.5|39707|39698.3|39666.5|583
1662661200000|2022-09-08 18:20:00|39713.7|39693.7|39708.4|39688.4|39731|39702.5|39704.4|39678.9|638
1662661500000|2022-09-08 18:25:00|39710|39690|39704.9|39684.9|39711.7|39691.7|39701.2|39681.2|485
1662661800000|2022-09-08 18:30:00|39704.3|39684.3|39695.9|39675.9|39710|39690|39691.4|39671.4|509
1662662100000|2022-09-08 18:35:00|39695.8|39675.8|39696.7|39676.7|39708.3|39688.3|39692.8|39672.8|473
1662662400000|2022-09-08 18:40:00|39698.3|39678.3|39693.3|39673.3|39734.5|39697.5|39690|39641.5|631
1662662700000|2022-09-08 18:45:00|39693.6|39673.6|39692.4|39672.4|39704.3|39684.3|39687.9|39667.9|540
1662663000000|2022-09-08 18:50:00|39692.5|39672.5|39690.1|39670.1|39702.2|39682.2|39684.8|39664.8|592
1662663300000|2022-09-08 18:55:00|39690.5|39670.5|39727.4|39707.4|39729.9|39709.9|39688.9|39668.9|499
1662663600000|2022-09-08 19:00:00|39727.3|39707.3|39723.9|39703.9|39749|39712.4|39706.9|39671.3|599
1662663900000|2022-09-08 19:05:00|39724.3|39704.3|39708.3|39688.3|39754|39713.9|39704|39672.1|624
1662664200000|2022-09-08 19:10:00|39708.2|39688.2|39705.7|39685.7|39732.5|39694|39697.5|39663.2|655
1662664500000|2022-09-08 19:15:00|39707.8|39687.8|39723.9|39673.9|39732.6|39694.3|39701.3|39667.3|663
1662664800000|2022-09-08 19:20:00|39724.1|39674.1|39708.5|39688.5|39735.2|39692.4|39700.7|39671.2|540
1662665100000|2022-09-08 19:25:00|39708.1|39688.1|39717.3|39697.3|39719|39699|39703.7|39683.7|582
1662665400000|2022-09-08 19:30:00|39719.8|39699.8|39720.3|39700.3|39749|39705.8|39712.2|39663|498
1662665700000|2022-09-08 19:35:00|39719.6|39699.6|39727.5|39677.5|39743.6|39703|39711.1|39666.6|520
1662666000000|2022-09-08 19:40:00|39727.4|39677.4|39715|39695|39748|39701.4|39710.5|39665|506
1662666300000|2022-09-08 19:45:00|39712.4|39692.4|39732.9|39665|39741|39695.2|39698.5|39645.1|572
1662666600000|2022-09-08 19:50:00|39730.7|39666.3|39723.3|39660.4|39737.6|39690.3|39702.2|39650.6|576
1662666900000|2022-09-08 19:55:00|39716.8|39666.8|39730.2|39652.6|39739.2|39693.1|39699.6|39643.6|655
1662667200000|2022-09-08 20:00:00|39731|39644|39694.5|39674.5|39731|39683.8|39686.8|39636.9|496
1662667500000|2022-09-08 20:05:00|39694.6|39674.6|39721.8|39671.8|39735.3|39686.9|39688.3|39648.5|438
1662667800000|2022-09-08 20:10:00|39721.3|39671.3|39727.5|39662.7|39736.7|39696.1|39703.7|39659.5|434
1662668100000|2022-09-08 20:15:00|39726.4|39662.4|39706.9|39686.9|39733.9|39693.1|39702.5|39659.8|442
1662668400000|2022-09-08 20:20:00|39704.1|39684.1|39709.4|39689.4|39711.9|39691.9|39700|39680|446
1662668700000|2022-09-08 20:25:00|39708.7|39688.7|39706.9|39686.9|39718.8|39698.8|39701.5|39681.5|446
1662669000000|2022-09-08 20:30:00|39707.9|39687.9|39711.3|39691.3|39734.1|39699.1|39703.1|39669.1|413
1662669300000|2022-09-08 20:35:00|39711.1|39691.1|39712.1|39692.1|39732.9|39696.7|39709|39668.6|321
1662669600000|2022-09-08 20:40:00|39707.9|39687.9|39719|39699|39747|39699.1|39706.2|39649|277
1662669900000|2022-09-08 20:45:00|39716.5|39696.5|39722.4|39672.4|39748.8|39699.6|39712.9|39640|315
1662670200000|2022-09-08 20:50:00|39733|39664.9|39729.1|39657.6|39747.3|39686.6|39699.1|39632.9|314
1662670500000|2022-09-08 20:55:00|39730.8|39632.3|39755|39648.3|39757.9|39658.1|39723.8|39620.8|334
1662670800000|2022-09-08 21:00:00|39760.7|39651|39731.4|39611.4|39765.5|39674.5|39724.5|39609.9|50
1662671100000|2022-09-08 21:05:00|39730.4|39610.4|39753.7|39633.7|39760.8|39640.8|39728.9|39608.9|55
1662671400000|2022-09-08 21:10:00|39756|39636|39756.1|39636.1|39758.9|39639.1|39746.5|39631.8|107
1662671700000|2022-09-08 21:15:00|39756.4|39636.4|39757.4|39637.4|39762.1|39642.1|39744|39631.9|139
1662672000000|2022-09-08 21:20:00|39757.2|39637.2|39760|39640|39765|39645|39744.6|39633.2|112
1662672300000|2022-09-08 21:25:00|39759.2|39639.2|39750.8|39630.8|39760.5|39641.3|39744.4|39630.2|168
1662672600000|2022-09-08 21:30:00|39750.1|39630.1|39754.7|39634.7|39786.9|39666.9|39747|39628.1|201
1662672900000|2022-09-08 21:35:00|39753.2|39633.2|39750.9|39630.9|39766.2|39646.2|39745.9|39625.9|225
1662673200000|2022-09-08 21:40:00|39735|39647|39757.2|39637.2|39783.3|39663.3|39734|39624.6|542
1662673500000|2022-09-08 21:45:00|39760.8|39640.8|39749.7|39629.7|39760.8|39645|39733|39613.1|474
1662673800000|2022-09-08 21:50:00|39749|39629|39752.5|39632.5|39790.5|39670.5|39737.8|39617.8|489
1662674100000|2022-09-08 21:55:00|39753.5|39633.5|39754.9|39634.9|39760.5|39640.5|39739|39619|554
1662674400000|2022-09-08 22:00:00|39761.8|39641.8|39755.3|39635.3|39769.5|39649.5|39721.5|39601.5|242
1662674700000|2022-09-08 22:05:00|39752|39632|39779.9|39659.9|39783.1|39666.8|39723.5|39603.5|330
1662675000000|2022-09-08 22:10:00|39779.8|39659.8|39781.7|39661.7|39790.2|39681.4|39752.5|39656|266
1662675300000|2022-09-08 22:15:00|39781.4|39661.4|39756|39636|39787.8|39681.5|39731.5|39626.2|388
1662675600000|2022-09-08 22:20:00|39749.2|39629.2|39755.9|39635.9|39777.9|39658|39743.6|39623.6|393
1662675900000|2022-09-08 22:25:00|39753.7|39633.7|39768.7|39648.7|39774.9|39666.4|39737.2|39617.2|331
1662676200000|2022-09-08 22:30:00|39768.3|39648.3|39769|39654.5|39785.9|39687.5|39737|39630.2|360
1662676500000|2022-09-08 22:35:00|39771.5|39651.5|39754.9|39651.1|39789.4|39684|39734|39638.3|310
1662676800000|2022-09-08 22:40:00|39748.6|39654.1|39762.8|39642.8|39768.4|39671.6|39738.7|39634.3|287
1662677100000|2022-09-08 22:45:00|39762.9|39642.9|39770|39650|39772.5|39664.9|39740.3|39638.2|333
1662677400000|2022-09-08 22:50:00|39769.6|39649.6|39764.3|39644.3|39769.6|39661.2|39743.9|39623.9|345
1662677700000|2022-09-08 22:55:00|39765.9|39645.9|39762.8|39642.8|39786.5|39666.9|39746.2|39631|405
1662678000000|2022-09-08 23:00:00|39763|39643|39761.1|39641.1|39790.5|39673.9|39742.6|39631.5|374
1662678300000|2022-09-08 23:05:00|39761.2|39641.2|39757.1|39637.1|39775.4|39665.8|39725.4|39619.1|307
1662678600000|2022-09-08 23:10:00|39756.5|39638.1|39751.2|39636.2|39758.3|39659|39724.4|39624.9|249
1662678900000|2022-09-08 23:15:00|39754.7|39634.7|39745.8|39625.8|39757.3|39659|39721.6|39619.7|328
1662679200000|2022-09-08 23:20:00|39737.4|39618.9|39730.6|39648.8|39753.3|39650.7|39722|39618.7|479
1662679500000|2022-09-08 23:25:00|39729.2|39648|39743.5|39634|39749.4|39658.2|39727.6|39615.8|408
1662679800000|2022-09-08 23:30:00|39745.5|39631.6|39741.7|39621.7|39748.9|39649.6|39721.2|39616.2|410
1662680100000|2022-09-08 23:35:00|39741.5|39621.5|39740.4|39636.1|39748.4|39659|39722.6|39612.6|483
1662680400000|2022-09-08 23:40:00|39739.9|39635.5|39724.6|39630.1|39746.6|39660.4|39715.5|39617.1|513
1662680700000|2022-09-08 23:45:00|39720.6|39639.8|39722.8|39636.2|39740.5|39657|39707|39622|507
1662681000000|2022-09-08 23:50:00|39725.1|39636.3|39720.4|39634.6|39729|39646.1|39712.8|39618.4|530
1662681300000|2022-09-08 23:55:00|39718.5|39635|39721.5|39627.1|39740.4|39642.2|39711.9|39615.6|442
1662681600000|2022-09-09 00:00:00|39717.6|39631.8|39706.3|39632.6|39730.8|39646|39691.4|39613.5|603
1662681900000|2022-09-09 00:05:00|39708.4|39632.1|39701.4|39622.5|39725.4|39635|39681|39604.9|481
1662682200000|2022-09-09 00:10:00|39699.5|39623.9|39673|39597|39706.2|39624.2|39660.9|39591.5|556
1662682500000|2022-09-09 00:15:00|39674.2|39595.2|39673.2|39586|39685.2|39601.7|39663.9|39579.8|626
1662682800000|2022-09-09 00:20:00|39673.1|39585.7|39671.7|39579.5|39684.4|39600.3|39655.7|39577.1|540
1662683100000|2022-09-09 00:25:00|39662|39584.8|39629.8|39539.7|39668|39590|39603.7|39516.7|641
1662683400000|2022-09-09 00:30:00|39627.4|39542|39590.6|39499.7|39632.3|39546.2|39570.4|39487.7|665
1662683700000|2022-09-09 00:35:00|39590.2|39499.8|39558.4|39475.8|39590.2|39500.6|39550.8|39463.9|631
1662684000000|2022-09-09 00:40:00|39555.6|39477.6|39521.9|39429.4|39564.4|39479.2|39512.5|39419.1|600
1662684300000|2022-09-09 00:45:00|39520.1|39427.6|39498|39415.5|39530.8|39434|39484|39404.5|560
1662684600000|2022-09-09 00:50:00|39501.6|39415.2|39504.6|39415.9|39516.5|39428.2|39481.7|39397|610
1662684900000|2022-09-09 00:55:00|39504.8|39416.6|39529.6|39437.9|39552.7|39449.5|39501.3|39412.4|657
1662685200000|2022-09-09 01:00:00|39535|39433.2|39555.7|39452.8|39566.6|39453.1|39505.9|39418.3|649
1662685500000|2022-09-09 01:05:00|39555.2|39450.9|39491.7|39412.3|39561.4|39450.9|39481|39405.1|612
1662685800000|2022-09-09 01:10:00|39496|39410.6|39481.6|39412.8|39507.6|39423.3|39466.8|39401.2|566
1662686100000|2022-09-09 01:15:00|39482.6|39411.4|39472.2|39390.4|39514.6|39430.4|39467|39385.7|568
1662686400000|2022-09-09 01:20:00|39476.7|39396.2|39463.8|39398|39483.8|39403.9|39445.9|39381.8|580
1662686700000|2022-09-09 01:25:00|39462.7|39397|39458.8|39408.8|39487.9|39414.3|39444.5|39384.6|506
1662687000000|2022-09-09 01:30:00|39459.4|39409.4|39470.5|39405.8|39486.9|39424.7|39458.7|39396.5|621
1662687300000|2022-09-09 01:35:00|39471.9|39405.1|39466.8|39388.8|39476.6|39425.7|39440.2|39381|582
1662687600000|2022-09-09 01:40:00|39467.1|39389.1|39451.7|39386.3|39470.1|39404.3|39437.9|39377.5|555
1662687900000|2022-09-09 01:45:00|39450.5|39386|39471.2|39407.4|39491.7|39421.3|39426.5|39375.6|525
1662688200000|2022-09-09 01:50:00|39470.8|39407.6|39461.7|39411.7|39485.8|39420.7|39440.1|39393.1|497
1662688500000|2022-09-09 01:55:00|39462.2|39412.2|39456.5|39392.2|39476.8|39419.8|39448.2|39386.3|526
1662688800000|2022-09-09 02:00:00|39458.4|39393.1|39450.2|39400.2|39466|39413.4|39429.5|39381.6|549
1662689100000|2022-09-09 02:05:00|39449.3|39399.3|39451.1|39384.1|39461.1|39403.5|39437.1|39380.5|557
1662689400000|2022-09-09 02:10:00|39450.8|39383.6|39406.4|39386.4|39460|39411.3|39406.1|39356.7|578
1662689700000|2022-09-09 02:15:00|39407.9|39387.9|39438|39373.2|39446.2|39388.5|39405|39350.8|501
1662690000000|2022-09-09 02:20:00|39438.1|39373.4|39406.9|39356.9|39443.6|39387.1|39402.9|39341.9|518
1662690300000|2022-09-09 02:25:00|39406|39356|39398.8|39348.8|39424.1|39385.9|39386.9|39329.6|440
1662690600000|2022-09-09 02:30:00|39398.9|39348.9|39384.1|39319.3|39405.6|39355.6|39373.1|39316|621
1662690900000|2022-09-09 02:35:00|39384|39319|39377.4|39327.4|39396.3|39343.7|39376|39315.7|500
1662691200000|2022-09-09 02:40:00|39377.2|39327.2|39374.7|39324.7|39388.8|39335.1|39370.1|39310.5|489
1662691500000|2022-09-09 02:45:00|39374.4|39324.4|39367.9|39347.9|39402.2|39354.1|39367.2|39311|566
1662691800000|2022-09-09 02:50:00|39376.8|39356.8|39378.1|39328.1|39402.4|39356.8|39364.7|39317.9|478
1662692100000|2022-09-09 02:55:00|39378.6|39328.6|39383.2|39333.2|39394.6|39345.5|39365.1|39313.4|489
1662692400000|2022-09-09 03:00:00|39381.4|39331.4|39377.8|39327.8|39399.6|39357.7|39366.9|39319.6|599
1662692700000|2022-09-09 03:05:00|39377.7|39327.7|39397|39330.6|39425.4|39345.8|39377.4|39315|486
1662693000000|2022-09-09 03:10:00|39396|39329.6|39375.2|39325.2|39396.7|39336.6|39369.1|39304.4|470
1662693300000|2022-09-09 03:15:00|39376|39326|39364.4|39293.1|39383.8|39331.3|39351.3|39283.4|519
1662693600000|2022-09-09 03:20:00|39365|39294.2|39346.4|39272.5|39370.4|39319.5|39328.9|39246|614
1662693900000|2022-09-09 03:25:00|39349.2|39267.1|39317.1|39257.7|39354.4|39292.6|39300.5|39240|641
1662694200000|2022-09-09 03:30:00|39316|39259|39378.1|39328.1|39389.8|39343.1|39306.3|39247|741
1662694500000|2022-09-09 03:35:00|39362.4|39342.4|39356.2|39306.2|39392|39347.2|39346.6|39294|549
1662694800000|2022-09-09 03:40:00|39355.7|39305.7|39368.6|39318.6|39375.2|39337.4|39344.8|39294.9|553
1662695100000|2022-09-09 03:45:00|39368.5|39318.5|39368.4|39318.4|39392|39343.7|39361.5|39310.8|510
1662695400000|2022-09-09 03:50:00|39368|39318|39355|39305|39385|39350|39346.6|39293.1|598
1662695700000|2022-09-09 03:55:00|39355.7|39305.7|39334|39314|39374|39325.9|39332.8|39290.5|487
1662696000000|2022-09-09 04:00:00|39333.4|39313.4|39342.1|39292.1|39366|39332.7|39324.6|39282|541
1662696300000|2022-09-09 04:05:00|39342.9|39292.9|39312.8|39292.8|39349.5|39307.9|39311.1|39270.3|636
1662696600000|2022-09-09 04:10:00|39313.4|39293.4|39361.1|39254.8|39390.8|39331.7|39312.6|39242.3|734
1662696900000|2022-09-09 04:15:00|39361.6|39255.5|39365.6|39259.3|39424.4|39317.7|39342.5|39237.5|757
1662697200000|2022-09-09 04:20:00|39368.4|39257.4|39366.6|39246.6|39381.8|39281.6|39347.3|39239.9|675
1662697500000|2022-09-09 04:25:00|39348.3|39265.5|39354.8|39245|39375|39278|39337.5|39230.5|676
1662697800000|2022-09-09 04:30:00|39353.7|39244.8|39381.6|39294.1|39401.1|39300.4|39350.8|39240.6|725
1662698100000|2022-09-09 04:35:00|39383.9|39291.5|39332.4|39259.8|39384.8|39299|39328.6|39251.1|657
1662698400000|2022-09-09 04:40:00|39333.2|39257.6|39366.5|39283.7|39379.1|39291.5|39326|39247.8|587
1662698700000|2022-09-09 04:45:00|39366.2|39284.2|39315.1|39247.1|39370.4|39285.9|39306.1|39231.5|638
1662699000000|2022-09-09 04:50:00|39316.6|39248.6|39311.5|39245|39335.5|39261.7|39303.9|39232.2|601
1662699300000|2022-09-09 04:55:00|39311.7|39245.8|39315.2|39247.2|39342.3|39264.2|39301.4|39234.9|620
1662699600000|2022-09-09 05:00:00|39315.6|39247.1|39320.1|39257.2|39341.1|39285.9|39287.5|39238.5|607
1662699900000|2022-09-09 05:05:00|39320.7|39257.3|39333|39257.1|39351.5|39286.3|39290.8|39247.8|631
1662700200000|2022-09-09 05:10:00|39331.6|39257.2|39299|39279|39346.2|39287.3|39294.8|39250.9|580
1662700500000|2022-09-09 05:15:00|39298.9|39278.9|39327.3|39277.3|39340.9|39297|39297|39253.6|571
1662700800000|2022-09-09 05:20:00|39327.4|39277.4|39317.7|39297.7|39345.7|39300.6|39304|39263.6|576
1662701100000|2022-09-09 05:25:00|39318.5|39298.5|39324|39304|39358.7|39307.6|39301.8|39265.1|535
1662701400000|2022-09-09 05:30:00|39317.1|39297.1|39366.8|39293.4|39378.4|39307.9|39314.4|39272.9|647
1662701700000|2022-09-09 05:35:00|39364.6|39294.7|39354|39288.9|39384.6|39312.4|39322.6|39277.3|536
1662702000000|2022-09-09 05:40:00|39353.2|39289.4|39345.2|39276.3|39368.4|39316.7|39315.6|39248.1|570
1662702300000|2022-09-09 05:45:00|39345.5|39276.4|39337.3|39266|39354.8|39296.6|39310.5|39262.8|544
1662702600000|2022-09-09 05:50:00|39336.4|39266.2|39357.5|39274.7|39377.3|39296|39310.7|39254|550
1662702900000|2022-09-09 05:55:00|39357.1|39278.3|39339.5|39255.2|39370|39285.1|39325|39243.9|674
1662703200000|2022-09-09 06:00:00|39330.5|39259.8|39374.1|39280.5|39385.7|39283.9|39330.5|39254.2|709
1662703500000|2022-09-09 06:05:00|39374.3|39280.7|39352.8|39274.5|39394|39310.2|39350.2|39260.5|693
1662703800000|2022-09-09 06:10:00|39350.2|39273.5|39343.6|39257.7|39363.5|39279.5|39335.7|39242|683
1662704100000|2022-09-09 06:15:00|39341.3|39260.8|39334.5|39238.7|39355.8|39269.8|39331.5|39233|650
1662704400000|2022-09-09 06:20:00|39332.1|39240|39370.1|39286.5|39393.3|39297.5|39326.7|39231.6|691
1662704700000|2022-09-09 06:25:00|39372.1|39286.4|39400.6|39300.4|39409.3|39319.9|39364.5|39281.6|645
1662705000000|2022-09-09 06:30:00|39388.9|39301.9|39419|39399|39474.5|39413.8|39379.8|39295.9|718
1662705300000|2022-09-09 06:35:00|39427|39407|39450.5|39378.4|39472.8|39413.9|39421.2|39378|645
1662705600000|2022-09-09 06:40:00|39450.7|39385.3|39392.7|39372.7|39458.9|39404.5|39387.9|39367.9|696
1662705900000|2022-09-09 06:45:00|39392.8|39372.8|39420.3|39400.3|39421.2|39401.2|39387.8|39367.8|657
1662706200000|2022-09-09 06:50:00|39420.2|39400.2|39403.7|39383.7|39426.8|39406.8|39398.2|39378.2|655
1662706500000|2022-09-09 06:55:00|39401.6|39381.6|39395.7|39375.7|39410.7|39390.7|39393.5|39373.5|646
1662706800000|2022-09-09 07:00:00|39396.3|39376.3|39304.2|39254.2|39420.8|39400.8|39288.3|39241.5|764
1662707100000|2022-09-09 07:05:00|39314.4|39250.1|39291.2|39271.2|39327.2|39279.5|39277|39235.4|776
1662707400000|2022-09-09 07:10:00|39290.5|39270.5|39046.9|39026.9|39292.5|39272.5|39046.8|39006.8|816
1662707700000|2022-09-09 07:15:00|39047.1|39027.1|39154.3|39104.3|39155.9|39121.1|39037.4|38995|780
1662708000000|2022-09-09 07:20:00|39163.6|39096.6|39143.3|39123.3|39163.7|39143.1|39120.1|39085.3|768
1662708300000|2022-09-09 07:25:00|39143.8|39123.8|39038.2|39018.2|39160.5|39123.8|39035|39015|793
1662708600000|2022-09-09 07:30:00|39038|39018|39088.3|39068.3|39093.2|39073.2|39030.8|39010.8|777
1662708900000|2022-09-09 07:35:00|39089.8|39069.8|39167.5|39147.5|39180.5|39148.5|39082.6|39062.6|759
1662709200000|2022-09-09 07:40:00|39165.4|39145.4|39131.9|39111.9|39187.9|39167.9|39114.3|39088.4|724
1662709500000|2022-09-09 07:45:00|39146.9|39126.9|39071.9|39051.9|39158.3|39138.3|39061.2|39041.2|746
1662709800000|2022-09-09 07:50:00|39069.5|39049.5|39133.1|39113.1|39153.5|39124.3|39067.9|39047.9|696
1662710100000|2022-09-09 07:55:00|39132.8|39112.8|39154.7|39104.7|39160.6|39127.2|39121.6|39095.9|691
1662710400000|2022-09-09 08:00:00|39153.1|39103.1|39129.8|39109.8|39153.1|39119.7|39096.9|39076.9|709
1662710700000|2022-09-09 08:05:00|39128.9|39108.9|39150.7|39130.7|39166.8|39146.8|39121.9|39101.9|658
1662711000000|2022-09-09 08:10:00|39151.2|39131.2|39145.4|39125.4|39170.2|39150.2|39136.1|39116.1|683
1662711300000|2022-09-09 08:15:00|39146.1|39126.1|39145|39125|39173.8|39134.9|39110.3|39090.3|742
1662711600000|2022-09-09 08:20:00|39144.5|39124.5|39161.6|39141.6|39170.2|39150.2|39136.8|39116.8|701
1662711900000|2022-09-09 08:25:00|39161.5|39141.5|39147.1|39127.1|39162.4|39142.4|39135.8|39115.8|660
1662712200000|2022-09-09 08:30:00|39146.6|39126.6|39144.6|39124.6|39170|39150|39135.5|39115.5|676
1662712500000|2022-09-09 08:35:00|39147.2|39127.2|39153.3|39133.3|39164.2|39144.2|39105.6|39066.4|719
1662712800000|2022-09-09 08:40:00|39153.9|39133.9|39082.6|39062.6|39161.2|39141.2|39062|39042|729
1662713100000|2022-09-09 08:45:00|39082.7|39062.7|39094.8|39074.8|39106.1|39086.1|39080.9|39060.9|678
1662713400000|2022-09-09 08:50:00|39091.8|39071.8|39158.9|39091.1|39182.2|39142.5|39091.8|39068.3|719
1662713700000|2022-09-09 08:55:00|39161.2|39090.4|39142.7|39122.7|39186|39129.6|39118.5|39065|743
1662714000000|2022-09-09 09:00:00|39165.7|39099.5|39206|39186|39219.1|39186|39145.2|39092.4|748
1662714300000|2022-09-09 09:05:00|39206.3|39186.3|39225.4|39205.4|39264.5|39223.4|39206|39186|670
1662714600000|2022-09-09 09:10:00|39225.2|39205.2|39219.2|39199.2|39247.9|39227.9|39218.1|39198.1|666
1662714900000|2022-09-09 09:15:00|39216|39196|39227.9|39207.9|39293.1|39246.4|39195.9|39156.7|680
1662715200000|2022-09-09 09:20:00|39228.3|39208.3|39221.3|39201.3|39235|39215|39170.3|39133.8|713
1662715500000|2022-09-09 09:25:00|39219.9|39199.9|39249.4|39229.4|39255.4|39235.4|39217|39197|647
1662715800000|2022-09-09 09:30:00|39249.2|39229.2|39291.6|39271.6|39332.8|39294.1|39248.3|39216.5|629
1662716100000|2022-09-09 09:35:00|39292.4|39272.4|39303.6|39283.6|39332|39300.6|39284|39238|623
1662716400000|2022-09-09 09:40:00|39304|39284|39343.8|39277.4|39351.5|39300.9|39295.3|39262.9|671
1662716700000|2022-09-09 09:45:00|39341.6|39277.7|39326.9|39254.4|39352|39289.4|39310.5|39249.9|685
1662717000000|2022-09-09 09:50:00|39322.9|39251.4|39289.7|39269.7|39334.8|39274.4|39287.1|39240.2|657
1662717300000|2022-09-09 09:55:00|39290|39270|39287.5|39267.5|39319.9|39276.6|39281.7|39240.3|581
1662717600000|2022-09-09 10:00:00|39285.8|39265.8|39277.2|39227.2|39306.6|39267.6|39254.3|39215.1|653
1662717900000|2022-09-09 10:05:00|39276.9|39226.9|39212|39192|39287.9|39245.5|39174.4|39131.2|718
1662718200000|2022-09-09 10:10:00|39206.7|39186.7|39289.4|39269.4|39292.1|39272.1|39201.1|39156|656
1662718500000|2022-09-09 10:15:00|39290.5|39270.5|39275.9|39255.9|39306.9|39277.4|39271.9|39242.1|545
1662718800000|2022-09-09 10:20:00|39276.1|39256.1|39260.7|39240.7|39279.6|39259.6|39254.2|39234.2|601
1662719100000|2022-09-09 10:25:00|39261|39241|39227.1|39207.1|39261|39241|39216.8|39196.8|622
1662719400000|2022-09-09 10:30:00|39227.2|39207.2|39209.1|39189.1|39227.3|39207.3|39207.2|39187.2|600
1662719700000|2022-09-09 10:35:00|39205.1|39185.1|39174.2|39154.2|39213.3|39193.3|39169.2|39149.2|664
1662720000000|2022-09-09 10:40:00|39174.9|39154.9|39199.7|39179.7|39212.4|39192.4|39168|39148|675
1662720300000|2022-09-09 10:45:00|39200.5|39180.5|39211.5|39191.5|39214|39194|39187.6|39167.6|647
1662720600000|2022-09-09 10:50:00|39211.4|39191.4|39254|39234|39268.5|39248.5|39207|39187|686
1662720900000|2022-09-09 10:55:00|39255.4|39235.4|39283.7|39263.7|39288.3|39268.3|39238.9|39218.9|649
1662721200000|2022-09-09 11:00:00|39283.9|39263.9|39323|39303|39323.8|39303.8|39268.4|39248.4|700
1662721500000|2022-09-09 11:05:00|39322.5|39302.5|39326.5|39306.5|39373|39324.9|39313.2|39272.1|655
1662721800000|2022-09-09 11:10:00|39326.4|39306.4|39330.4|39310.4|39443.5|39401.2|39299.2|39258.4|775
1662722100000|2022-09-09 11:15:00|39329.1|39309.1|39432.8|39412.8|39458.7|39422.7|39329|39299.2|731
1662722400000|2022-09-09 11:20:00|39433.4|39413.4|39371.6|39321.6|39456.8|39432.4|39345.9|39283.4|753
1662722700000|2022-09-09 11:25:00|39376|39306.6|39422.6|39402.6|39445.5|39404.4|39343.1|39282.9|667
1662723000000|2022-09-09 11:30:00|39423.2|39403.2|39488.9|39438.9|39496.2|39445.5|39412.1|39386.9|755
1662723300000|2022-09-09 11:35:00|39487.6|39437.6|39483.6|39463.6|39499.8|39463.6|39457.4|39396|744
1662723600000|2022-09-09 11:40:00|39504.5|39439.5|39463.7|39443.7|39510.2|39462.2|39428.7|39393.1|732
1662723900000|2022-09-09 11:45:00|39464|39444|39441.5|39421.5|39490.6|39450.9|39438.1|39393|739
1662724200000|2022-09-09 11:50:00|39439.9|39419.9|39507.2|39457.2|39521.4|39477.8|39427.3|39396.5|719
1662724500000|2022-09-09 11:55:00|39514.4|39450.8|39510.6|39490.6|39573|39528.3|39495.4|39433.5|754
1662724800000|2022-09-09 12:00:00|39515.9|39495.9|39552.5|39532.5|39568.4|39539|39496.8|39441.5|745
1662725100000|2022-09-09 12:05:00|39551.8|39531.8|39507.1|39487.1|39599.3|39551.2|39475.9|39452.2|755
1662725400000|2022-09-09 12:10:00|39507|39487|39454.6|39434.6|39530.4|39492.8|39452.1|39423|727
1662725700000|2022-09-09 12:15:00|39453.6|39433.6|39490.1|39470.1|39503.8|39481.7|39448.9|39413.6|729
1662726000000|2022-09-09 12:20:00|39489.7|39469.7|39484.4|39464.4|39529.8|39487|39475.2|39433.9|692
1662726300000|2022-09-09 12:25:00|39484.8|39464.8|39551.5|39487.6|39562|39507.9|39483.8|39430.4|681
1662726600000|2022-09-09 12:30:00|39551.2|39485.8|39511.3|39461.3|39555.1|39506.3|39493|39437.6|773
1662726900000|2022-09-09 12:35:00|39511.5|39461.5|39437|39417|39527.7|39483.3|39428.9|39391.1|784
1662727200000|2022-09-09 12:40:00|39469|39394.8|39474.5|39391.7|39488.8|39439.2|39424.6|39385.3|781
1662727500000|2022-09-09 12:45:00|39439.3|39419.3|39473.3|39423.3|39523.1|39469|39433.8|39386.9|763
1662727800000|2022-09-09 12:50:00|39471|39421|39497.4|39477.4|39544.2|39495.6|39451.3|39408|735
1662728100000|2022-09-09 12:55:00|39499.1|39479.1|39529.7|39479.7|39564|39511.9|39485.3|39425|781
1662728400000|2022-09-09 13:00:00|39538.1|39471.3|39560|39510|39584|39526.1|39518.2|39453.2|770
1662728700000|2022-09-09 13:05:00|39557.7|39507.7|39544.1|39524.1|39579.8|39535.3|39542.1|39483.3|719
1662729000000|2022-09-09 13:10:00|39544.4|39524.4|39640|39562.7|39677.8|39638.9|39544.3|39505.8|779
1662729300000|2022-09-09 13:15:00|39641.3|39561.7|39567.4|39497.7|39641.3|39591.6|39545.7|39469|768
1662729600000|2022-09-09 13:20:00|39569.2|39495.9|39544.8|39524.8|39580.5|39533.5|39482.1|39432|779
1662729900000|2022-09-09 13:25:00|39542.4|39522.4|39544.9|39524.9|39612.8|39543.9|39535.3|39492.7|755
1662730200000|2022-09-09 13:30:00|39570.6|39502.2|39516.6|39496.6|39570.6|39524.3|39495.9|39454.7|808
1662730500000|2022-09-09 13:35:00|39517.5|39497.5|39525.2|39505.2|39540.7|39520.7|39498.2|39478.2|760
1662730800000|2022-09-09 13:40:00|39521.3|39501.3|39538|39518|39571.6|39525.5|39504.7|39463.6|783
1662731100000|2022-09-09 13:45:00|39539.3|39519.3|39526.3|39506.3|39578.8|39528|39526.3|39485.8|789
1662731400000|2022-09-09 13:50:00|39539.6|39489.6|39575|39525|39599|39564.3|39524.3|39472.4|813
1662731700000|2022-09-09 13:55:00|39575.2|39525.2|39557.1|39537.1|39599.6|39555.1|39534.8|39493.4|787
1662732000000|2022-09-09 14:00:00|39556.9|39536.9|39520.2|39470.2|39600.5|39541.8|39502.6|39446.9|829
1662732300000|2022-09-09 14:05:00|39519.1|39469.1|39547|39482|39550.6|39504.7|39488.8|39436.6|748
1662732600000|2022-09-09 14:10:00|39546.1|39481.1|39558.4|39508.4|39595|39543.6|39523.6|39475.1|759
1662732900000|2022-09-09 14:15:00|39565.6|39501.7|39584.2|39534.2|39601.2|39551.9|39526|39482.1|762
1662733200000|2022-09-09 14:20:00|39582.3|39532.3|39555.6|39535.6|39600|39555.7|39551.4|39515.5|720
1662733500000|2022-09-09 14:25:00|39555.2|39535.2|39553.3|39503.3|39583.3|39549.7|39537.8|39500|711
1662733800000|2022-09-09 14:30:00|39553.8|39503.8|39555.9|39535.9|39588|39548.1|39534.8|39503.3|636
1662734100000|2022-09-09 14:35:00|39556.7|39536.7|39552.7|39489.5|39565.2|39544.4|39522.7|39480.1|679
1662734400000|2022-09-09 14:40:00|39558.9|39488.2|39522.2|39472.2|39561.2|39512.2|39502.1|39442|719
1662734700000|2022-09-09 14:45:00|39523.1|39473.1|39554.3|39483.3|39568.3|39515.2|39501.1|39438.7|729
1662735000000|2022-09-09 14:50:00|39554.2|39483.8|39551.3|39501.3|39586|39529|39527.6|39480|746
1662735300000|2022-09-09 14:55:00|39550.2|39500.2|39510.1|39490.1|39576|39528.3|39494.6|39463.3|746
1662735600000|2022-09-09 15:00:00|39512.7|39492.7|39561.9|39541.9|39573|39552.8|39504.7|39477|752
1662735900000|2022-09-09 15:05:00|39559.1|39539.1|39527.3|39454|39573.6|39542|39493.2|39439|753
1662736200000|2022-09-09 15:10:00|39528.3|39461.3|39511.5|39432.7|39542.6|39487.3|39484|39420|706
1662736500000|2022-09-09 15:15:00|39512.2|39433|39522.9|39439.7|39537|39457.7|39477.7|39412.7|737
1662736800000|2022-09-09 15:20:00|39512.4|39448.2|39543.4|39472.3|39558|39489.6|39503.2|39429.4|740
1662737100000|2022-09-09 15:25:00|39544.9|39468.7|39562.9|39479.2|39579.5|39500.3|39518.3|39457|671
1662737400000|2022-09-09 15:30:00|39563.2|39478.8|39553.2|39469.4|39583.9|39503.1|39545.1|39460.9|729
1662737700000|2022-09-09 15:35:00|39553.1|39469.2|39550.5|39458.7|39568.5|39490.9|39532.3|39456.6|638
1662738000000|2022-09-09 15:40:00|39550.2|39458.4|39558.8|39456|39575.5|39496.8|39544.4|39454.8|605
1662738300000|2022-09-09 15:45:00|39539.1|39458.8|39536.6|39445.1|39560|39480.5|39523.5|39437.1|591
1662738600000|2022-09-09 15:50:00|39526.1|39453.1|39541.6|39466|39545.7|39495.1|39510.2|39452.5|650
1662738900000|2022-09-09 15:55:00|39541.5|39465.9|39530.6|39452.1|39546.7|39504|39522.8|39444.7|613
1662739200000|2022-09-09 16:00:00|39529.6|39453.7|39556.1|39475.5|39562.8|39483.7|39518.4|39451.8|751
1662739500000|2022-09-09 16:05:00|39556.4|39475.8|39552.7|39468.4|39575.7|39494.7|39546.9|39460.5|732
1662739800000|2022-09-09 16:10:00|39552.8|39466.7|39521.7|39450.9|39556|39478|39513|39436.6|670
1662740100000|2022-09-09 16:15:00|39521.6|39450.3|39551.5|39487.9|39558.3|39513.1|39510|39448.8|665
1662740400000|2022-09-09 16:20:00|39551.1|39486.9|39510.1|39490.1|39554.2|39510.8|39507.4|39474|520
1662740700000|2022-09-09 16:25:00|39510.3|39490.3|39533.1|39464.6|39540.6|39496|39509|39456.7|500
1662741000000|2022-09-09 16:30:00|39535.3|39465.1|39521.5|39456.7|39543.6|39499.4|39493|39449.5|477
1662741300000|2022-09-09 16:35:00|39523.9|39456.2|39534.2|39466.3|39536.2|39503.2|39499.5|39452.9|590
1662741600000|2022-09-09 16:40:00|39534.8|39466.9|39505.2|39485.2|39539.5|39505.2|39481|39436.4|642
1662741900000|2022-09-09 16:45:00|39506.8|39486.8|39487.2|39467.2|39532.3|39496|39485.3|39442.7|662
1662742200000|2022-09-09 16:50:00|39488.2|39468.2|39482.9|39432.9|39517.3|39480.9|39469.4|39418.5|612
1662742500000|2022-09-09 16:55:00|39484.1|39434.1|39468.2|39418.2|39496.5|39460.1|39448.5|39401.8|636
1662742800000|2022-09-09 17:00:00|39466.8|39416.8|39462.6|39442.6|39484.7|39450|39447.4|39402.1|644
1662743100000|2022-09-09 17:05:00|39451.4|39431.4|39456.5|39436.5|39479|39446.4|39441.6|39408|550
1662743400000|2022-09-09 17:10:00|39456.3|39436.3|39467.1|39447.1|39475.6|39455.6|39450.5|39419.2|587
1662743700000|2022-09-09 17:15:00|39466.8|39446.8|39476.6|39456.6|39504.9|39460|39462.8|39425.6|554
1662744000000|2022-09-09 17:20:00|39470.6|39450.6|39468|39448|39500.7|39466.6|39460.8|39428|466
1662744300000|2022-09-09 17:25:00|39468.9|39448.9|39469.8|39449.8|39495.3|39464.1|39458.7|39422|434
1662744600000|2022-09-09 17:30:00|39468.8|39448.8|39466.7|39446.7|39483.9|39462.2|39464.3|39433.9|463
1662744900000|2022-09-09 17:35:00|39466.4|39446.4|39463.4|39413.4|39487|39458|39452.4|39408|400
1662745200000|2022-09-09 17:40:00|39454.1|39434.1|39461.5|39441.5|39480.7|39445.1|39447.3|39408|429
1662745500000|2022-09-09 17:45:00|39459.5|39439.5|39462.1|39442.1|39494.5|39458.8|39453.9|39419|370
1662745800000|2022-09-09 17:50:00|39463.1|39443.1|39478|39458|39483.8|39463.8|39459.3|39439.3|367
1662746100000|2022-09-09 17:55:00|39475.9|39455.9|39493.8|39473.8|39525.1|39484.7|39475.9|39438|416
1662746400000|2022-09-09 18:00:00|39493.6|39473.6|39494.8|39474.8|39527|39489.7|39485.6|39453.5|537
1662746700000|2022-09-09 18:05:00|39496.6|39476.6|39526.6|39476.6|39539.5|39493.9|39494.2|39456.8|517
1662747000000|2022-09-09 18:10:00|39526.8|39476.8|39494.7|39474.7|39538.1|39492.9|39489.7|39449.8|525
1662747300000|2022-09-09 18:15:00|39493.8|39473.8|39520.9|39470.9|39530.8|39494.4|39490.3|39452|563
1662747600000|2022-09-09 18:20:00|39520.8|39470.8|39507.2|39457.2|39535|39493.8|39489.4|39450.8|516
1662747900000|2022-09-09 18:25:00|39514.9|39451.8|39488.1|39468.1|39526|39484.9|39480.2|39446|481
1662748200000|2022-09-09 18:30:00|39488.3|39468.3|39510.5|39460.5|39526|39482.5|39474.5|39444|461
1662748500000|2022-09-09 18:35:00|39509.6|39459.6|39504.9|39484.9|39530|39487.7|39491.5|39455|455
1662748800000|2022-09-09 18:40:00|39506.2|39486.2|39507.3|39487.3|39537|39494.2|39491.5|39458.5|523
1662749100000|2022-09-09 18:45:00|39505.9|39485.9|39526.2|39476.2|39541|39499.4|39500.5|39467|496
1662749400000|2022-09-09 18:50:00|39525.5|39475.5|39502.9|39482.9|39546|39498.9|39500.3|39466.9|499
1662749700000|2022-09-09 18:55:00|39503.2|39483.2|39485.3|39465.3|39531.7|39498.2|39479|39449|558
1662750000000|2022-09-09 19:00:00|39491.3|39471.3|39492.7|39428.1|39515|39476.2|39473.7|39419|545
1662750300000|2022-09-09 19:05:00|39493.4|39425.9|39504.2|39454.2|39509.4|39467.8|39468.5|39424.8|575
1662750600000|2022-09-09 19:10:00|39512|39445.4|39480.9|39460.9|39514.1|39469.7|39477.3|39431.6|539
1662750900000|2022-09-09 19:15:00|39483.2|39463.2|39497.6|39447.6|39508.2|39466.7|39478.8|39433.4|510
1662751200000|2022-09-09 19:20:00|39497.2|39447.2|39502.7|39436.1|39508.1|39466.4|39476.9|39428|467
1662751500000|2022-09-09 19:25:00|39502.6|39438.6|39480.4|39460.4|39508.4|39466.1|39475.7|39426|415
1662751800000|2022-09-09 19:30:00|39480.2|39460.2|39484.5|39464.5|39511.7|39472.2|39479.5|39432|472
1662752100000|2022-09-09 19:35:00|39485.4|39465.4|39503.4|39435.5|39509.6|39469.7|39479.5|39431|422
1662752400000|2022-09-09 19:40:00|39487.2|39467.2|39495.7|39424.7|39505.7|39467.2|39470.9|39423.7|396
1662752700000|2022-09-09 19:45:00|39496.9|39423.9|39509.7|39440.4|39509.7|39469.5|39477.4|39419.2|485
1662753000000|2022-09-09 19:50:00|39509.3|39441.1|39505.3|39437.8|39518.3|39474.3|39480.5|39431|465
1662753300000|2022-09-09 19:55:00|39505.4|39436.9|39505.6|39438.3|39508.2|39468.8|39479.2|39430|477
1662753600000|2022-09-09 20:00:00|39507.6|39444.1|39512.1|39440.3|39515.7|39473.3|39486.3|39431.3|485
1662753900000|2022-09-09 20:05:00|39511.6|39440.6|39514.5|39443.5|39530.6|39487.6|39502.8|39432.6|444
1662754200000|2022-09-09 20:10:00|39515.3|39443.3|39509.2|39442.7|39521|39477.6|39485.2|39431.2|382
1662754500000|2022-09-09 20:15:00|39510.4|39441.7|39512.3|39428.5|39522|39462.2|39479.3|39421.6|346
1662754800000|2022-09-09 20:20:00|39515.3|39427|39509.8|39428.5|39526|39451.8|39471.8|39413|408
1662755100000|2022-09-09 20:25:00|39518.1|39425.6|39512|39431.6|39527.4|39436.3|39495.4|39412|378
1662755400000|2022-09-09 20:30:00|39508.7|39434.5|39519.6|39440.8|39538.8|39462.5|39495.8|39429.4|371
1662755700000|2022-09-09 20:35:00|39518.6|39442.3|39537.8|39433.6|39541.8|39450.6|39500.6|39429.6|462
1662756000000|2022-09-09 20:40:00|39539.2|39433|39528.9|39437.1|39546.7|39454|39512.6|39427.8|293
1662756300000|2022-09-09 20:45:00|39526.2|39432.2|39535.5|39436.3|39547.3|39449.1|39505.6|39425.3|303
1662756600000|2022-09-09 20:50:00|39537.1|39434.3|39520.5|39416.5|39538.1|39458|39485.6|39407.5|319
1662756900000|2022-09-09 20:55:00|39514|39428|39547.1|39427.1|39580.9|39460.9|39492|39390|467
1662926400000|2022-09-11 20:00:00|39562.1|39422.1|39562.1|39422.1|39562.1|39422.1|39562.1|39422.1|1
1662927000000|2022-09-11 20:10:00|39183.2|39038.2|39201.5|39056.5|39203.7|39058.7|39183.2|39038.2|5
1662927300000|2022-09-11 20:15:00|39203.7|39058.7|39226.3|39081.3|39234.4|39089.4|39201.7|39056.7|12
1662927600000|2022-09-11 20:20:00|39227|39082|39222.5|39077.5|39235.4|39090.4|39222.4|39077.4|6
1662927900000|2022-09-11 20:25:00|39224.7|39079.7|39235.2|39090.2|39245.4|39100.4|39218.5|39073.5|24
1662928200000|2022-09-11 20:30:00|39252.9|39107.9|39234.1|39089.1|39253.7|39108.7|39232.1|39087.1|9
1662928500000|2022-09-11 20:35:00|39232.1|39087.1|39252.1|39107.1|39252.1|39107.1|39232.1|39087.1|3
1662928800000|2022-09-11 20:40:00|39239.6|39094.6|39249.2|39104.2|39260.8|39115.8|39239.6|39094.6|8
1662929100000|2022-09-11 20:45:00|39237.7|39092.7|39244.1|39099.1|39262.1|39117.1|39234.8|39089.8|7
1662929400000|2022-09-11 20:50:00|39241.8|39096.8|39246.2|39101.2|39265.4|39120.4|39241.8|39096.8|10
1662929700000|2022-09-11 20:55:00|39254.2|39109.2|39257.3|39112.3|39287.8|39142.8|39254.2|39109.2|8
1662930000000|2022-09-11 21:00:00|39258.8|39113.8|39299.8|39154.8|39373|39228|39258.8|39113.8|54
1662930300000|2022-09-11 21:05:00|39374.7|39229.7|39294.9|39149.9|39374.7|39229.7|39294.9|39149.9|18
1662930600000|2022-09-11 21:10:00|39284.9|39159.9|39292.3|39172.3|39304.6|39184.6|39282.4|39159.9|24
1662930900000|2022-09-11 21:15:00|39301.4|39181.4|39367.3|39247.3|39379.9|39259.9|39292|39172|62
1662931200000|2022-09-11 21:20:00|39328.9|39208.9|39317.7|39197.7|39337.5|39217.5|39309.5|39189.5|24
1662931500000|2022-09-11 21:25:00|39319.6|39199.6|39322.8|39202.8|39363.3|39243.3|39319.6|39199.6|7
1662931800000|2022-09-11 21:30:00|39327.1|39207.1|39336.7|39216.7|39348|39228|39324|39204|20
1662932100000|2022-09-11 21:35:00|39337.1|39217.1|39326.6|39206.6|39346.7|39226.7|39316.3|39196.3|26
1662932400000|2022-09-11 21:40:00|39308.3|39188.3|39292.9|39172.9|39319.4|39199.4|39281.8|39161.8|9
1662932700000|2022-09-11 21:45:00|39285.2|39165.2|39308|39188|39331.6|39211.6|39285|39165|22
1662933000000|2022-09-11 21:50:00|39329.8|39209.8|39306.4|39186.4|39348.1|39228.1|39300.7|39180.7|29
1662933300000|2022-09-11 21:55:00|39303.5|39183.5|39314.4|39194.4|39337.7|39217.7|39299|39179|44
1662933600000|2022-09-11 22:00:00|39338.6|39218.6|39348.5|39228.5|39371.3|39251.3|39287.8|39167.8|206
1662933900000|2022-09-11 22:05:00|39348.9|39228.9|39359|39239|39372|39252|39317.2|39197.2|212
1662934200000|2022-09-11 22:10:00|39367.1|39247.1|39374.5|39254.5|39386.6|39266.6|39335.5|39215.5|245
1662934500000|2022-09-11 22:15:00|39374.7|39254.7|39426.3|39306.3|39426.3|39306.3|39349.7|39229.7|402
1662934800000|2022-09-11 22:20:00|39424.4|39304.4|39427.4|39307.4|39453|39333|39405.9|39285.9|519
1662935100000|2022-09-11 22:25:00|39427|39307|39418.8|39298.8|39437|39317|39391.2|39271.2|172
1662935400000|2022-09-11 22:30:00|39419|39299|39439.6|39319.6|39443.4|39323.4|39365.4|39245.4|371
1662935700000|2022-09-11 22:35:00|39440.4|39320.4|39432.6|39312.6|39451.1|39331.1|39400.4|39280.4|420
1662936000000|2022-09-11 22:40:00|39432.3|39312.3|39425.5|39305.5|39435.8|39315.8|39394.4|39274.4|361
1662936300000|2022-09-11 22:45:00|39425.6|39305.6|39423.7|39303.7|39428.8|39308.8|39389.1|39269.1|374
1662936600000|2022-09-11 22:50:00|39423.8|39303.8|39430.5|39310.5|39431.1|39311.1|39394.6|39274.6|513
1662936900000|2022-09-11 22:55:00|39430.4|39310.4|39421.8|39301.8|39432|39312|39377.9|39257.9|457
1662937200000|2022-09-11 23:00:00|39418.3|39298.3|39424.6|39304.6|39431.1|39311.1|39379.6|39259.6|434
1662937500000|2022-09-11 23:05:00|39424.4|39304.4|39441.2|39321.2|39441.2|39321.2|39380.5|39260.5|379
1662937800000|2022-09-11 23:10:00|39440.5|39320.5|39422.6|39302.6|39447.7|39327.7|39400.6|39280.6|398
1662938100000|2022-09-11 23:15:00|39443.8|39323.8|39433.9|39313.9|39446.6|39326.6|39410.4|39290.4|360
1662938400000|2022-09-11 23:20:00|39435.9|39315.9|39425.7|39305.7|39441.3|39321.3|39410.5|39290.5|276
1662938700000|2022-09-11 23:25:00|39426.1|39306.1|39412.8|39292.8|39427.5|39307.5|39394.7|39274.7|273
1662939000000|2022-09-11 23:30:00|39414.7|39294.7|39403.4|39283.4|39419.6|39299.6|39389.6|39269.6|338
1662939300000|2022-09-11 23:35:00|39407.2|39287.2|39401.1|39281.1|39423.4|39303.4|39372.7|39252.7|428
1662939600000|2022-09-11 23:40:00|39403.6|39283.6|39411.1|39291.1|39421.3|39301.3|39383.3|39263.3|461
1662939900000|2022-09-11 23:45:00|39411.6|39291.6|39377.7|39257.7|39418.6|39298.6|39374.8|39254.8|547
1662940200000|2022-09-11 23:50:00|39391.6|39271.6|39399.4|39279.4|39415.1|39295.1|39366|39246|497
1662940500000|2022-09-11 23:55:00|39400.4|39280.4|39415.4|39295.4|39419.8|39299.8|39384.9|39264.9|503
1662940800000|2022-09-12 00:00:00|39410|39290|39411.9|39291.9|39420.7|39300.7|39378.6|39258.6|650
1662941100000|2022-09-12 00:05:00|39407.3|39287.3|39413.4|39293.4|39420.1|39313.4|39381.3|39276.9|644
1662941400000|2022-09-12 00:10:00|39415|39295|39422.4|39308.9|39426.6|39311|39378|39272.4|583
1662941700000|2022-09-12 00:15:00|39424|39310|39422.1|39309.3|39430.3|39320.8|39408.8|39298.5|561
1662942000000|2022-09-12 00:20:00|39426|39306|39416.8|39304.4|39428.7|39318.9|39399.4|39293.6|520
1662942300000|2022-09-12 00:25:00|39417.9|39304.8|39420.3|39300.3|39432.3|39334.2|39404.6|39296.9|489
1662942600000|2022-09-12 00:30:00|39414.3|39304.6|39421.3|39318.4|39447.8|39329.7|39396.8|39296.2|548
1662942900000|2022-09-12 00:35:00|39419.7|39318.6|39426.8|39329.4|39446|39339.5|39406|39303.5|570
1662943200000|2022-09-12 00:40:00|39434.1|39322.9|39436.5|39316.5|39450|39340.7|39426.3|39309.3|559
1662943500000|2022-09-12 00:45:00|39436.7|39321|39429.7|39313.4|39441.5|39327.7|39408.5|39288.7|493
1662943800000|2022-09-12 00:50:00|39429.6|39309.6|39425.5|39305.5|39434.6|39349.5|39399.5|39287.5|551
1662944100000|2022-09-12 00:55:00|39415.2|39295.2|39428|39311|39432.1|39331.3|39404.4|39284.4|573
1662944400000|2022-09-12 01:00:00|39427.4|39313.6|39424|39304|39433.5|39346|39395.5|39292.6|570
1662944700000|2022-09-12 01:05:00|39425.6|39305.6|39421|39301|39440|39327.7|39400|39280|573
1662945000000|2022-09-12 01:10:00|39420.6|39300.6|39416.3|39296.3|39423.7|39329.4|39397.9|39277.9|539
1662945300000|2022-09-12 01:15:00|39417.8|39297.8|39418|39298|39424|39316.5|39386.2|39275.8|638
1662945600000|2022-09-12 01:20:00|39413.9|39298.7|39416|39300.6|39432|39320.2|39398.7|39282.6|560
1662945900000|2022-09-12 01:25:00|39408.9|39307.9|39388.8|39274.6|39422.5|39313.3|39372.3|39254.4|589
1662946200000|2022-09-12 01:30:00|39389.6|39269.6|39388.5|39268.5|39397.7|39294.3|39366.1|39251.7|603
1662946500000|2022-09-12 01:35:00|39386.1|39275.3|39357.6|39237.6|39388.6|39283|39333|39229.4|601
1662946800000|2022-09-12 01:40:00|39356.6|39236.6|39316.6|39205.2|39387.3|39271.9|39296.4|39187.4|662
1662947100000|2022-09-12 01:45:00|39316.7|39205.3|39330.9|39220.1|39338.6|39241.8|39309.3|39195.7|614
1662947400000|2022-09-12 01:50:00|39333.6|39213.6|39324.1|39205.2|39336|39245.9|39307.1|39201.2|588
1662947700000|2022-09-12 01:55:00|39325.5|39205.5|39303.7|39218.2|39326.7|39228.4|39302.3|39189.5|536
1662948000000|2022-09-12 02:00:00|39309.2|39212.4|39315.9|39204.5|39325.2|39236|39284.5|39181.6|597
1662948300000|2022-09-12 02:05:00|39315.8|39203.1|39302.5|39190.4|39323.5|39212.5|39279.6|39177.4|539
1662948600000|2022-09-12 02:10:00|39300.3|39193.1|39295.8|39187|39312.3|39205.9|39277.6|39175|493
1662948900000|2022-09-12 02:15:00|39297|39184|39310.6|39190.6|39311.5|39206.4|39277.1|39169.7|508
1662949200000|2022-09-12 02:20:00|39311.1|39191.8|39306.1|39203.4|39314.3|39212.4|39290.2|39172|541
1662949500000|2022-09-12 02:25:00|39313|39199.7|39311.5|39191.5|39318.6|39211.9|39289.5|39177.2|473
1662949800000|2022-09-12 02:30:00|39305.4|39199.8|39316.3|39199.1|39325.1|39217.1|39294.7|39180.4|495
1662950100000|2022-09-12 02:35:00|39312.4|39204.1|39305.5|39213.4|39330.7|39233|39296.5|39193.7|580
1662950400000|2022-09-12 02:40:00|39305.7|39213.1|39339.7|39226.1|39346|39241.2|39305.7|39199.7|655
1662950700000|2022-09-12 02:45:00|39338.8|39230.1|39336.2|39228.5|39357|39251.2|39316.9|39216.2|589
1662951000000|2022-09-12 02:50:00|39340.6|39227.2|39338.5|39227.6|39355|39262.1|39327.6|39207.6|621
1662951300000|2022-09-12 02:55:00|39337.9|39227.5|39340.8|39244|39355|39254.8|39329.5|39218|623
1662951600000|2022-09-12 03:00:00|39343.6|39237.5|39358.1|39238.1|39365.3|39263|39324.9|39221.3|614
1662951900000|2022-09-12 03:05:00|39359|39239|39347.6|39241.4|39365.3|39257.4|39332.5|39221.4|601
1662952200000|2022-09-12 03:10:00|39354.9|39234.9|39350.5|39230.5|39363.5|39253.4|39341.1|39221.1|557
1662952500000|2022-09-12 03:15:00|39353.4|39233.4|39339.3|39219.3|39358.9|39244.4|39323.5|39213.2|498
1662952800000|2022-09-12 03:20:00|39338.7|39218.7|39343.4|39227.5|39354|39245.5|39318.2|39210.5|565
1662953100000|2022-09-12 03:25:00|39344.1|39224.6|39341.2|39221.2|39355.4|39243.5|39325.5|39211.2|443
1662953400000|2022-09-12 03:30:00|39339.4|39221.4|39357.2|39245.7|39368.4|39266.2|39324.9|39212.8|565
1662953700000|2022-09-12 03:35:00|39357.9|39242.5|39349.8|39229.8|39366.6|39255.3|39332.9|39226.5|560
1662954000000|2022-09-12 03:40:00|39347.4|39230.7|39352.7|39237.1|39361|39273|39323|39221.8|449
1662954300000|2022-09-12 03:45:00|39354.2|39234.7|39355.1|39235.1|39365.3|39271.7|39341.1|39224.8|498
1662954600000|2022-09-12 03:50:00|39353.7|39233.7|39335.3|39256|39364|39256|39332.4|39218|499
1662954900000|2022-09-12 03:55:00|39351|39242.9|39356.3|39236.3|39359.3|39256.9|39331.6|39223|497
1662955200000|2022-09-12 04:00:00|39357.8|39237.8|39347.6|39234.8|39370.5|39251.7|39328.8|39224.1|573
1662955500000|2022-09-12 04:05:00|39352.9|39246.4|39344|39225.2|39363.7|39246.4|39333|39215.1|466
1662955800000|2022-09-12 04:10:00|39343.8|39224.7|39347.4|39233.1|39360.7|39259|39309|39220.4|563
1662956100000|2022-09-12 04:15:00|39348.5|39231.1|39365.1|39259.1|39374.2|39274.3|39337|39226.5|580
1662956400000|2022-09-12 04:20:00|39365.4|39257.1|39369.2|39250.2|39381.8|39281.3|39347.7|39238.2|657
1662956700000|2022-09-12 04:25:00|39369.1|39249.1|39386.9|39266.9|39393.5|39289.1|39356.3|39244|614
1662957000000|2022-09-12 04:30:00|39386.3|39268.3|39397.7|39305.8|39410.7|39325.5|39365.2|39253.7|658
1662957300000|2022-09-12 04:35:00|39398.7|39305.5|39383.3|39290.2|39403.3|39318|39375.9|39272|544
1662957600000|2022-09-12 04:40:00|39385.8|39279.7|39396.7|39278.6|39414|39309.8|39355.6|39270.4|507
1662957900000|2022-09-12 04:45:00|39383.6|39288.4|39375.5|39285.7|39397.1|39303.3|39365.3|39268|545
1662958200000|2022-09-12 04:50:00|39375.4|39285.3|39382.7|39277.2|39397.9|39304.4|39359.2|39268.8|490
1662958500000|2022-09-12 04:55:00|39376.4|39265.5|39386.2|39288.4|39411.5|39306.8|39366.2|39259.7|510
1662958800000|2022-09-12 05:00:00|39383.7|39291|39348.3|39285.3|39384.6|39316.2|39320.7|39275.3|609
1662959100000|2022-09-12 05:05:00|39344.4|39294.4|39335.9|39285.9|39367.8|39308.3|39314.9|39267.9|481
1662959400000|2022-09-12 05:10:00|39346.4|39280|39351.1|39276.8|39367.4|39307.5|39318.1|39268|449
1662959700000|2022-09-12 05:15:00|39337.1|39287.1|39333|39267.9|39362.3|39308.3|39306.4|39266|560
1662960000000|2022-09-12 05:20:00|39332.3|39267.5|39360.1|39258.1|39362.1|39283.1|39298.4|39241.5|647
1662960300000|2022-09-12 05:25:00|39350.6|39263.7|39345.3|39257.3|39384|39302.7|39314.7|39243.1|533
1662960600000|2022-09-12 05:30:00|39346.1|39258.1|39340.8|39267.8|39364.4|39297.6|39306.1|39246.9|558
1662960900000|2022-09-12 05:35:00|39356.1|39262|39348.6|39275.4|39372.8|39302.2|39312|39260|508
1662961200000|2022-09-12 05:40:00|39347|39276.1|39361.7|39276.8|39390.6|39320.3|39331.1|39253|589
1662961500000|2022-09-12 05:45:00|39361.1|39274.9|39359|39295|39379|39318.2|39328.2|39257.5|567
1662961800000|2022-09-12 05:50:00|39352.4|39302.4|39359.9|39284|39380.2|39325.9|39335|39279.9|635
1662962100000|2022-09-12 05:55:00|39360.6|39283.2|39321.1|39301.1|39370.1|39316|39321.1|39270.3|611
1662962400000|2022-09-12 06:00:00|39345.8|39281.1|39387.1|39310.1|39388.4|39337.1|39330.7|39274.4|706
1662962700000|2022-09-12 06:05:00|39387.5|39309.8|39329.7|39309.7|39388.7|39337.6|39317.3|39277.7|667
1662963000000|2022-09-12 06:10:00|39328.4|39308.4|39340.3|39320.3|39352.9|39322.1|39325.6|39297.8|668
1662963300000|2022-09-12 06:15:00|39339|39319|39323.2|39303.2|39340.3|39320.3|39316.3|39296.3|633
1662963600000|2022-09-12 06:20:00|39323|39303|39371.6|39321.6|39392.4|39359.7|39321|39301|650
1662963900000|2022-09-12 06:25:00|39370.9|39320.9|39355.8|39291.1|39378.7|39322.8|39339.7|39287.5|672
1662964200000|2022-09-12 06:30:00|39350.4|39300.4|39361.9|39311.9|39394.2|39345.3|39319.7|39281.9|713
1662964500000|2022-09-12 06:35:00|39368|39305|39345.4|39295.4|39370|39350|39325.2|39287.6|714
1662964800000|2022-09-12 06:40:00|39348.3|39298.3|39313.9|39293.9|39362.5|39313.6|39304.7|39284.7|664
1662965100000|2022-09-12 06:45:00|39314.1|39294.1|39193|39173|39314.1|39294.1|39181.9|39161.9|691
1662965400000|2022-09-12 06:50:00|39193.7|39173.7|39175.7|39155.7|39208.8|39188.8|39174.4|39154.4|710
1662965700000|2022-09-12 06:55:00|39175.8|39155.8|39093.5|39073.5|39208.1|39163.1|39089.7|39063.3|767
1662966000000|2022-09-12 07:00:00|39092.9|39072.9|39034.6|39014.6|39130.4|39103|39033.2|38992|826
1662966300000|2022-09-12 07:05:00|39034.7|39014.7|39053.9|39033.9|39097|39074.4|39026.4|39006.4|818
1662966600000|2022-09-12 07:10:00|39051.4|39031.4|38959.2|38939.2|39052.6|39032.6|38895.2|38836.6|810
1662966900000|2022-09-12 07:15:00|38961|38941|38902.1|38882.1|38973.5|38953.5|38897.9|38877.9|779
1662967200000|2022-09-12 07:20:00|38903.6|38883.6|38868.3|38848.3|38915.9|38895.9|38860.1|38840.1|792
1662967500000|2022-09-12 07:25:00|38868.6|38848.6|38853.8|38833.8|38916.7|38879.7|38843.6|38823.6|791
1662967800000|2022-09-12 07:30:00|38852.7|38832.7|38843.1|38823.1|38877.7|38847.3|38837.3|38805|773
1662968100000|2022-09-12 07:35:00|38843.2|38823.2|38859.4|38839.4|38872.4|38851.3|38842|38795|768
1662968400000|2022-09-12 07:40:00|38858.5|38838.5|38864.9|38844.9|38896.8|38851.3|38825.9|38785.6|762
1662968700000|2022-09-12 07:45:00|38864.6|38844.6|38834|38814|38877.7|38857.7|38830.6|38810.6|747
1662969000000|2022-09-12 07:50:00|38833.8|38813.8|38863|38843|38870.3|38850.3|38831.6|38811.6|725
1662969300000|2022-09-12 07:55:00|38864.3|38844.3|38859.6|38839.6|38866|38846|38819.3|38799.3|742
1662969600000|2022-09-12 08:00:00|38859.4|38839.4|38845.9|38825.9|38884.5|38864.5|38825.2|38805.2|755
1662969900000|2022-09-12 08:05:00|38845.1|38825.1|38888|38868|38890.5|38870.5|38837.9|38817.9|745
1662970200000|2022-09-12 08:10:00|38885.2|38865.2|38884.1|38864.1|38893.5|38873.5|38859.7|38839.7|741
1662970500000|2022-09-12 08:15:00|38883.9|38863.9|38886.3|38866.3|38891.6|38871.6|38859.7|38839.7|651
1662970800000|2022-09-12 08:20:00|38885.3|38865.3|38852.6|38832.6|38887.4|38867.4|38847.5|38827.5|673
1662971100000|2022-09-12 08:25:00|38853.3|38833.3|38839|38819|38853.3|38833.3|38825.4|38805.4|635
1662971400000|2022-09-12 08:30:00|38838.9|38818.9|38695.6|38675.6|38848.3|38828.3|38694.6|38633.3|739
1662971700000|2022-09-12 08:35:00|38694.6|38674.6|38720.4|38700.4|38738.8|38718.8|38683.3|38663.3|701
1662972000000|2022-09-12 08:40:00|38720|38700|38743|38723|38773.8|38753.8|38717.6|38697.6|705
1662972300000|2022-09-12 08:45:00|38745|38725|38766.2|38746.2|38770.5|38750.5|38732.5|38712.5|726
1662972600000|2022-09-12 08:50:00|38766.1|38746.1|38789.3|38769.3|38801.5|38781.5|38753.4|38711.1|699
1662972900000|2022-09-12 08:55:00|38789.7|38769.7|38773|38753|38792.4|38772.4|38754.5|38734.5|707
1662973200000|2022-09-12 09:00:00|38777.1|38757.1|38768|38748|38791.8|38771.8|38764.4|38744.4|625
1662973500000|2022-09-12 09:05:00|38770.4|38750.4|38802.4|38782.4|38802.4|38782.4|38766.8|38746.8|635
1662973800000|2022-09-12 09:10:00|38802.5|38782.5|38827.4|38807.4|38840.3|38820.3|38800.7|38780.7|673
1662974100000|2022-09-12 09:15:00|38829.2|38809.2|38862.3|38842.3|38863.4|38843.4|38824.2|38804.2|631
1662974400000|2022-09-12 09:20:00|38863.9|38843.9|38886.5|38866.5|38887.6|38867.6|38848|38828|673
1662974700000|2022-09-12 09:25:00|38888.5|38868.5|38862.4|38842.4|38906|38872.6|38860.2|38840.2|651
1662975000000|2022-09-12 09:30:00|38862.8|38842.8|38881.6|38861.6|38905.6|38875.7|38862.1|38837.8|598
1662975300000|2022-09-12 09:35:00|38882.2|38862.2|38893.8|38873.8|38915.2|38882.8|38879.5|38842.8|617
1662975600000|2022-09-12 09:40:00|38890|38870|38899.3|38879.3|38929|38884.4|38890|38853.8|541
1662975900000|2022-09-12 09:45:00|38899.4|38879.4|38926|38906|38934.1|38908.3|38892.5|38859.5|552
1662976200000|2022-09-12 09:50:00|38926.8|38906.8|39006.6|38986.6|39009.8|38989.8|38924.6|38904.6|691
1662976500000|2022-09-12 09:55:00|39003|38983|39070.8|39050.8|39074.1|39054.1|39002.5|38982.5|702
1662976800000|2022-09-12 10:00:00|39072.4|39052.4|39054.9|39004.9|39138.8|39101.1|39041.1|38996.5|779
1662977100000|2022-09-12 10:05:00|39055.8|39005.8|39076.6|39056.6|39113.3|39071.5|39040.2|38991.4|737
1662977400000|2022-09-12 10:10:00|39069.5|39049.5|39036.8|39016.8|39069.5|39049.5|39031.4|39011.4|730
1662977700000|2022-09-12 10:15:00|39039.5|39019.5|39038.8|39018.8|39070|39026.3|39030.3|38999|654
1662978000000|2022-09-12 10:20:00|39035.7|39015.7|39035.3|39015.3|39058|39038|39033.9|39013.9|660
1662978300000|2022-09-12 10:25:00|39036.1|39016.1|39061.6|39041.6|39079.2|39059.2|39032.7|38986.4|692
1662978600000|2022-09-12 10:30:00|39063.7|39043.7|39069.4|39049.4|39090.4|39070.4|39053.6|39033.6|681
1662978900000|2022-09-12 10:35:00|39067.6|39047.6|39070.6|39050.6|39078.7|39058.7|39045.8|39025.8|708
1662979200000|2022-09-12 10:40:00|39070.9|39050.9|39122.7|39102.7|39187.7|39133.6|39060.2|39040.2|673
1662979500000|2022-09-12 10:45:00|39122.8|39102.8|39085.7|39065.7|39130.4|39110.4|39079.9|39059.9|666
1662979800000|2022-09-12 10:50:00|39086.8|39066.8|39018.9|38998.9|39110.9|39074|39008.1|38962.2|703
1662980100000|2022-09-12 10:55:00|39019.1|38999.1|39038.6|38988.6|39059.1|39031.3|39000.5|38969.3|692
1662980400000|2022-09-12 11:00:00|39041|38991|39007.6|38987.6|39041|39011.6|38985.4|38965.4|721
1662980700000|2022-09-12 11:05:00|39008.6|38988.6|39050.3|39030.3|39052.3|39032.3|39006|38986|654
1662981000000|2022-09-12 11:10:00|39050.4|39030.4|39057.2|39037.2|39061.2|39041.2|39039.9|39019.9|590
1662981300000|2022-09-12 11:15:00|39057.4|39037.4|39079.4|39059.4|39110|39067.5|39054.7|39034.7|572
1662981600000|2022-09-12 11:20:00|39078.3|39058.3|39087.8|39067.8|39117|39078.8|39076.5|39052|593
1662981900000|2022-09-12 11:25:00|39087.9|39067.9|39082.4|39062.4|39090.9|39070.9|39077.7|39057.7|569
1662982200000|2022-09-12 11:30:00|39083.2|39063.2|39079.6|39059.6|39097.2|39077.2|39073.3|39053.3|569
1662982500000|2022-09-12 11:35:00|39079.5|39059.5|39068|39048|39081.2|39061.2|39058.5|39038.5|647
1662982800000|2022-09-12 11:40:00|39067.8|39047.8|39044.6|39024.6|39080|39060|39039.6|39019.6|664
1662983100000|2022-09-12 11:45:00|39045.5|39025.5|39057.4|39037.4|39070|39050|39042|39022|644
1662983400000|2022-09-12 11:50:00|39056.5|39036.5|39035.4|39015.4|39060.5|39040.5|39030.2|39010.2|677
1662983700000|2022-09-12 11:55:00|39034.9|39014.9|39038.4|39018.4|39044.9|39024.9|39025.3|39005.3|691
1662984000000|2022-09-12 12:00:00|39038.2|39018.2|38976.9|38956.9|39047.1|39027.1|38973.6|38953.6|749
1662984300000|2022-09-12 12:05:00|38975.4|38955.4|39007.8|38987.8|39018.7|38998.7|38930.4|38902.8|784
1662984600000|2022-09-12 12:10:00|39009.6|38989.6|38984|38964|39014|38989.6|38967.7|38947.7|739
1662984900000|2022-09-12 12:15:00|38981.8|38961.8|39009|38989|39023.2|39003.2|38976.3|38956.3|729
1662985200000|2022-09-12 12:20:00|39003.4|38983.4|38987.4|38967.4|39010.5|38990.5|38969.3|38949.3|762
1662985500000|2022-09-12 12:25:00|38989|38969|39078.7|39058.7|39081.7|39061.7|38982.6|38962.6|708
1662985800000|2022-09-12 12:30:00|39082.9|39062.9|39059.7|39039.7|39086.5|39063.9|39058|39036.5|722
1662986100000|2022-09-12 12:35:00|39060.3|39040.3|39088.7|39068.7|39093.9|39073.9|39049.6|39018|745
1662986400000|2022-09-12 12:40:00|39088|39068|39070.7|39050.7|39093.7|39068.7|39057.2|39018.5|741
1662986700000|2022-09-12 12:45:00|39070|39050|39075|39055|39090|39058.1|39056.3|39025|665
1662987000000|2022-09-12 12:50:00|39074.4|39054.4|39095.9|39075.9|39096.9|39076.9|39031.8|39011.8|683
1662987300000|2022-09-12 12:55:00|39093.2|39073.2|39041.7|39021.7|39099.4|39079.4|39033.6|39013.6|684
1662987600000|2022-09-12 13:00:00|39043|39023|39083.1|39063.1|39094.8|39074.8|39036|39016|704
1662987900000|2022-09-12 13:05:00|39081.7|39061.7|39046.9|39026.9|39082.2|39062.2|39042.6|39022.6|683
1662988200000|2022-09-12 13:10:00|39047.1|39027.1|39051.5|39031.5|39078.7|39058.7|39031.3|39004.3|732
1662988500000|2022-09-12 13:15:00|39051.6|39031.6|39181.3|39161.3|39181.3|39161.3|39051.2|39031.2|764
1662988800000|2022-09-12 13:20:00|39182|39162|39129.5|39109.5|39183.3|39163.3|39104.9|39084.9|744
1662989100000|2022-09-12 13:25:00|39128.7|39108.7|39118.7|39098.7|39145.1|39125.1|39116.7|39096.7|717
1662989400000|2022-09-12 13:30:00|39119|39099|39157.9|39137.9|39165.8|39145.8|39105.3|39085.3|781
1662989700000|2022-09-12 13:35:00|39158.5|39138.5|39170.7|39150.7|39208.9|39188.9|39153.8|39133.8|802
1662990000000|2022-09-12 13:40:00|39170.5|39150.5|39166.9|39146.9|39200|39161.7|39165.1|39128|706
1662990300000|2022-09-12 13:45:00|39168.8|39148.8|39191.6|39171.6|39195.5|39175.5|39158.4|39138.4|742
1662990600000|2022-09-12 13:50:00|39189.6|39169.6|39222.5|39202.5|39223.8|39203.8|39175.9|39155.9|737
1662990900000|2022-09-12 13:55:00|39222.1|39202.1|39173.3|39153.3|39228|39203.7|39166.1|39146.1|759
1662991200000|2022-09-12 14:00:00|39168.2|39148.2|39169.1|39149.1|39191|39171|39164.4|39144.4|723
1662991500000|2022-09-12 14:05:00|39168.7|39148.7|39148.7|39128.7|39175.9|39155.9|39139|39119|728
1662991800000|2022-09-12 14:10:00|39148.3|39128.3|39123.3|39103.3|39154.2|39128.3|39074.7|39052.9|758
1662992100000|2022-09-12 14:15:00|39121.8|39101.8|39134.7|39114.7|39139.4|39119.4|39120|39100|656
1662992400000|2022-09-12 14:20:00|39134.2|39114.2|39140.9|39120.9|39155.9|39135.9|39131.9|39111.9|691
1662992700000|2022-09-12 14:25:00|39138.8|39118.8|39177.4|39157.4|39180.2|39160.2|39136.3|39116.3|712
1662993000000|2022-09-12 14:30:00|39177.9|39157.9|39221.6|39201.6|39227.4|39207.4|39172|39152|741
1662993300000|2022-09-12 14:35:00|39218.4|39198.4|39225.2|39205.2|39240|39220|39202.9|39182.9|702
1662993600000|2022-09-12 14:40:00|39224.4|39204.4|39227.6|39207.6|39238.9|39218.9|39216.9|39196.9|612
1662993900000|2022-09-12 14:45:00|39229.3|39209.3|39188|39168|39230.6|39210.6|39176.9|39138.9|667
1662994200000|2022-09-12 14:50:00|39187.5|39167.5|39197|39132.7|39204.3|39173.2|39167.5|39124.4|729
1662994500000|2022-09-12 14:55:00|39197.3|39133.4|39197.1|39177.1|39199|39179|39161.8|39119.4|739
1662994800000|2022-09-12 15:00:00|39199.5|39179.5|39189.6|39169.6|39202.8|39182.8|39164.5|39144.5|754
1662995100000|2022-09-12 15:05:00|39188.8|39168.8|39212.4|39192.4|39216.7|39196.7|39185|39165|734
1662995400000|2022-09-12 15:10:00|39214|39194|39206.5|39186.5|39252.4|39232.4|39203|39183|682
1662995700000|2022-09-12 15:15:00|39208.2|39188.2|39208.9|39188.9|39214.9|39194.9|39193.4|39173.4|681
1662996000000|2022-09-12 15:20:00|39208.1|39188.1|39221.8|39201.8|39257|39221.2|39199.2|39179.2|642
1662996300000|2022-09-12 15:25:00|39222.5|39202.5|39212.7|39192.7|39246.1|39215.7|39201.3|39169.4|681
1662996600000|2022-09-12 15:30:00|39213.1|39193.1|39236.3|39169.4|39238|39201.5|39202.7|39169.4|666
1662996900000|2022-09-12 15:35:00|39236.9|39169.7|39269.9|39191.2|39285|39222.5|39206.8|39153.1|619
1662997200000|2022-09-12 15:40:00|39264.6|39194.9|39275.4|39205.6|39295.9|39229.9|39231.3|39175.7|651
1662997500000|2022-09-12 15:45:00|39274.6|39205|39252.8|39186.7|39285.9|39236|39225.1|39176|639
1662997800000|2022-09-12 15:50:00|39229.9|39209.9|39275.1|39255.1|39284.7|39264.7|39223.2|39203.2|644
1662998100000|2022-09-12 15:55:00|39275.4|39255.4|39267|39247|39319.5|39299.5|39261.5|39241.5|733
1662998400000|2022-09-12 16:00:00|39265.4|39245.4|39243.7|39223.7|39269|39249|39236.5|39216.5|693
1662998700000|2022-09-12 16:05:00|39243.9|39223.9|39242.7|39222.7|39254.7|39234.7|39241.3|39221.3|610
1662999000000|2022-09-12 16:10:00|39243.4|39223.4|39239.9|39219.9|39265.1|39245.1|39236.4|39216.4|611
1662999300000|2022-09-12 16:15:00|39239.2|39219.2|39290.9|39270.9|39297.9|39277.9|39235.3|39215.3|598
1662999600000|2022-09-12 16:20:00|39291.1|39271.1|39281.1|39261.1|39299.1|39279.1|39277.7|39257.7|578
1662999900000|2022-09-12 16:25:00|39282|39262|39283.4|39263.4|39287.8|39267.8|39276.8|39256.8|577
1663000200000|2022-09-12 16:30:00|39283.3|39263.3|39259.9|39239.9|39284.9|39264.9|39256.9|39236.9|554
1663000500000|2022-09-12 16:35:00|39260|39240|39262.4|39242.4|39271.1|39251.1|39255.4|39235.4|519
1663000800000|2022-09-12 16:40:00|39262.6|39242.6|39267.7|39247.7|39269.6|39249.6|39259.6|39239.6|476
1663001100000|2022-09-12 16:45:00|39267.8|39247.8|39265.7|39245.7|39269.4|39249.4|39255.1|39235.1|562
1663001400000|2022-09-12 16:50:00|39265|39245|39246.1|39226.1|39265.7|39245.7|39239.1|39219.1|556
1663001700000|2022-09-12 16:55:00|39245.6|39225.6|39233.8|39213.8|39246.8|39226.8|39231.1|39211.1|550
1663002000000|2022-09-12 17:00:00|39232.9|39212.9|39249.1|39229.1|39261.8|39241.8|39230.3|39210.3|692
1663002300000|2022-09-12 17:05:00|39248.2|39228.2|39252.1|39232.1|39253|39233|39244.5|39224.5|606
1663002600000|2022-09-12 17:10:00|39252.3|39232.3|39263|39243|39264.7|39244.7|39250|39230|526
1663002900000|2022-09-12 17:15:00|39262.4|39242.4|39264.9|39244.9|39271.3|39251.3|39260.8|39240.8|511
1663003200000|2022-09-12 17:20:00|39265|39245|39268.4|39248.4|39268.9|39248.9|39257.9|39237.9|429
1663003500000|2022-09-12 17:25:00|39268.2|39248.2|39279.2|39259.2|39285.3|39265.3|39267.8|39247.8|493
1663003800000|2022-09-12 17:30:00|39279.7|39259.7|39263.5|39243.5|39279.7|39259.7|39262.3|39242.3|380
1663004100000|2022-09-12 17:35:00|39263.7|39243.7|39259.9|39239.9|39276.7|39256.7|39258.8|39238.8|439
1663004400000|2022-09-12 17:40:00|39259.8|39239.8|39269.8|39249.8|39270.7|39250.7|39254.9|39234.9|435
1663004700000|2022-09-12 17:45:00|39269.7|39249.7|39274.9|39254.9|39275.7|39255.7|39264.5|39244.5|407
1663005000000|2022-09-12 17:50:00|39274.8|39254.8|39273.4|39253.4|39284.1|39264.1|39271.8|39251.8|403
1663005300000|2022-09-12 17:55:00|39273.3|39253.3|39267.3|39247.3|39274.4|39254.4|39263|39243|486
1663005600000|2022-09-12 18:00:00|39267.7|39247.7|39284.2|39264.2|39286.6|39266.6|39265.1|39245.1|528
1663005900000|2022-09-12 18:05:00|39284|39264|39311.5|39291.5|39312.1|39292.1|39281.5|39261.5|612
1663006200000|2022-09-12 18:10:00|39311.3|39291.3|39303.4|39283.4|39317.2|39297.2|39302.7|39282.7|589
1663006500000|2022-09-12 18:15:00|39302.5|39282.5|39313.3|39293.3|39318|39298|39302.4|39282.4|571
1663006800000|2022-09-12 18:20:00|39313.1|39293.1|39318.7|39298.7|39333.2|39313.2|39312.7|39292.7|627
1663007100000|2022-09-12 18:25:00|39318.4|39298.4|39347.3|39327.3|39352.7|39332.7|39317.2|39297.2|646
1663007400000|2022-09-12 18:30:00|39350.5|39330.5|39341.9|39321.9|39353.3|39333.3|39337.3|39317.3|628
1663007700000|2022-09-12 18:35:00|39344.2|39324.2|39332.4|39312.4|39344.7|39324.7|39329.4|39309.4|567
1663008000000|2022-09-12 18:40:00|39332|39312|39348.3|39328.3|39352.9|39332.9|39329.9|39309.9|562
1663008300000|2022-09-12 18:45:00|39348.2|39328.2|39337.8|39317.8|39352.7|39332.7|39336.4|39316.4|540
1663008600000|2022-09-12 18:50:00|39338.3|39318.3|39340.6|39320.6|39346.5|39326.5|39331.2|39311.2|513
1663008900000|2022-09-12 18:55:00|39340.3|39320.3|39325.1|39305.1|39341.9|39321.9|39323.7|39303.7|518
1663009200000|2022-09-12 19:00:00|39326|39306|39329.5|39309.5|39335.6|39315.6|39323.2|39303.2|534
1663009500000|2022-09-12 19:05:00|39328.8|39308.8|39329.7|39309.7|39333.6|39313.6|39314.3|39294.3|510
1663009800000|2022-09-12 19:10:00|39330.2|39310.2|39340.3|39320.3|39345.6|39325.6|39327.9|39307.9|551
1663010100000|2022-09-12 19:15:00|39340.2|39320.2|39350.5|39330.5|39353.7|39333.7|39334.9|39314.9|491
1663010400000|2022-09-12 19:20:00|39347.2|39327.2|39339.9|39319.9|39353.5|39333.5|39335.9|39315.9|460
1663010700000|2022-09-12 19:25:00|39339.8|39319.8|39346.7|39326.7|39361|39329|39332.7|39296|467
1663011000000|2022-09-12 19:30:00|39346.8|39326.8|39380.7|39317.6|39396.3|39345.2|39343|39299.5|481
1663011300000|2022-09-12 19:35:00|39373.5|39323.5|39371.8|39304.6|39386.4|39340.5|39349.3|39300.3|452
1663011600000|2022-09-12 19:40:00|39367.7|39317.7|39363.7|39296.8|39375.9|39323.3|39334.8|39291.3|453
1663011900000|2022-09-12 19:45:00|39355.3|39305.3|39365.2|39298|39373.8|39328.6|39338.1|39290.9|419
1663012200000|2022-09-12 19:50:00|39366.3|39299|39371.9|39321.9|39383.9|39332.5|39348.5|39296.7|597
1663012500000|2022-09-12 19:55:00|39371.5|39321.5|39378.6|39311.9|39385.3|39338.2|39354.4|39304|525
1663012800000|2022-09-12 20:00:00|39378.5|39311.7|39362.1|39291.3|39388|39337.6|39338.8|39289.5|421
1663013100000|2022-09-12 20:05:00|39362.8|39290.7|39361.5|39294.7|39374.5|39326.4|39337.9|39290.7|371
1663013400000|2022-09-12 20:10:00|39362.4|39294.1|39355.9|39305.9|39369|39325.3|39330.6|39281|444
1663013700000|2022-09-12 20:15:00|39356.4|39306.4|39329.9|39309.9|39361.7|39315.2|39326.4|39286|439
1663014000000|2022-09-12 20:20:00|39329.6|39309.6|39324.6|39304.6|39335.2|39315.2|39323|39303|400
1663014300000|2022-09-12 20:25:00|39324.9|39304.9|39325.5|39305.5|39342.1|39308.8|39321|39287.6|390
1663014600000|2022-09-12 20:30:00|39326.7|39306.7|39342.2|39292.2|39342.4|39310.5|39323.2|39286.9|261
1663014900000|2022-09-12 20:35:00|39341.5|39291.5|39346.3|39274.5|39349.5|39305.8|39323|39268.6|286
1663015200000|2022-09-12 20:40:00|39346.5|39274.4|39346.5|39273.8|39362.5|39306.7|39318.8|39268.7|381
1663015500000|2022-09-12 20:45:00|39350.9|39274.7|39343|39263.1|39361.1|39304.5|39316.7|39256|333
1663015800000|2022-09-12 20:50:00|39346.4|39260.2|39347.1|39264.3|39357.1|39298|39311.7|39250.6|288
1663016100000|2022-09-12 20:55:00|39345.4|39263.8|39350.6|39254.4|39370.8|39269|39329.7|39211.3|425
1663016400000|2022-09-12 21:00:00|39347.7|39256.9|39318.5|39198.5|39351.3|39256.9|39312.4|39192.4|60
1663016700000|2022-09-12 21:05:00|39328.3|39208.3|39325.2|39205.2|39333.6|39213.6|39312.3|39192.3|69
1663017000000|2022-09-12 21:10:00|39314.3|39194.3|39311.8|39191.8|39363|39243|39299.6|39179.6|116
1663017300000|2022-09-12 21:15:00|39300.1|39180.1|39319.4|39199.4|39331.2|39211.2|39300.1|39180.1|240
1663017600000|2022-09-12 21:20:00|39317.9|39197.9|39308.2|39188.2|39335|39215|39296.4|39176.4|306
1663017900000|2022-09-12 21:25:00|39308.3|39188.3|39295.2|39175.2|39312.3|39194.4|39291.2|39171.2|612
1663018200000|2022-09-12 21:30:00|39305.2|39185.2|39320.1|39200.1|39326.2|39223|39286|39174.2|255
1663018500000|2022-09-12 21:35:00|39320|39200|39318.6|39198.6|39328.6|39209.7|39303.7|39185.5|189
1663018800000|2022-09-12 21:40:00|39318.5|39198.5|39313.7|39193.7|39323.2|39204.1|39296.1|39176.1|252
1663019100000|2022-09-12 21:45:00|39321.8|39201.8|39327|39207|39338.3|39248.5|39298.5|39185.6|322
1663019400000|2022-09-12 21:50:00|39326.4|39206.4|39330|39210|39349.4|39229.4|39315.2|39199.5|278
1663019700000|2022-09-12 21:55:00|39330.3|39210.3|39338.4|39218.4|39352|39234.3|39319.1|39199.1|249
1663020000000|2022-09-12 22:00:00|39354.6|39234.6|39355.6|39235.6|39367.9|39260.5|39276|39156|404
1663020300000|2022-09-12 22:05:00|39354.7|39234.7|39345.3|39225.3|39365.8|39249.4|39330.2|39224.6|302
1663020600000|2022-09-12 22:10:00|39345.1|39225.1|39357.4|39237.4|39363.4|39253.7|39319.3|39225.1|282
1663020900000|2022-09-12 22:15:00|39355.5|39235.5|39333.8|39232.3|39364|39257.5|39307.5|39223.1|340
1663021200000|2022-09-12 22:20:00|39334.8|39232.8|39352.2|39232.2|39359.3|39250.1|39323.4|39223.2|330
1663021500000|2022-09-12 22:25:00|39351.9|39231.9|39340.8|39220.8|39358|39251.4|39322.3|39220.3|368
1663021800000|2022-09-12 22:30:00|39336.6|39225.3|39343.7|39223.7|39351.5|39249.2|39312.2|39208.4|327
1663022100000|2022-09-12 22:35:00|39344.4|39224.4|39345.8|39225.8|39356|39257.5|39307.5|39206.8|282
1663022400000|2022-09-12 22:40:00|39343.2|39231|39344.4|39224.4|39351|39257.5|39307.5|39203.8|267
1663022700000|2022-09-12 22:45:00|39344.9|39224.9|39340.2|39220.2|39353.1|39260|39305.5|39200.6|313
1663023000000|2022-09-12 22:50:00|39340.8|39220.8|39346.4|39226.4|39348|39245.3|39321.7|39207.7|248
1663023300000|2022-09-12 22:55:00|39344.1|39224.1|39343.4|39223.4|39349.3|39244.1|39317.1|39197.1|199
1663023600000|2022-09-12 23:00:00|39343.5|39223.5|39339.4|39219.4|39356.7|39254|39297.5|39177.5|243
1663023900000|2022-09-12 23:05:00|39301.4|39181.4|39322.6|39205.3|39353.1|39246|39296|39181.4|281
1663024200000|2022-09-12 23:10:00|39324.6|39206.6|39314|39194|39362.1|39242.4|39301.9|39181.9|332
1663024500000|2022-09-12 23:15:00|39338|39224|39341.2|39221.2|39353.5|39248|39312.3|39201.4|322
1663024800000|2022-09-12 23:20:00|39340.6|39220.6|39349.1|39229.1|39349.1|39229.1|39305.4|39188.7|328
1663025100000|2022-09-12 23:25:00|39344.8|39224.8|39339.7|39219.7|39358.1|39238.1|39325|39214|268
1663025400000|2022-09-12 23:30:00|39338.9|39218.9|39322.1|39204.5|39347.6|39241.5|39302.9|39184.3|363
1663025700000|2022-09-12 23:35:00|39321.5|39204.1|39296.5|39176.5|39361.7|39245.5|39295|39175|428
1663026000000|2022-09-12 23:40:00|39311|39198|39322.5|39258.6|39361.3|39276.3|39308.3|39197.1|439
1663026300000|2022-09-12 23:45:00|39329.3|39251.8|39324.7|39248.1|39343.8|39269.1|39307.3|39233|375
1663026600000|2022-09-12 23:50:00|39322|39250|39319.5|39253.4|39338.9|39267.1|39309.2|39234|325
1663026900000|2022-09-12 23:55:00|39318.6|39251.7|39310.5|39260.5|39346.2|39268.4|39308.6|39233|323
1663027200000|2022-09-13 00:00:00|39324.8|39248.9|39291.1|39190.4|39345.8|39261.9|39280.7|39162.7|671
1663027500000|2022-09-13 00:05:00|39290.4|39189.9|39243.6|39141.7|39320.3|39205|39217.8|39116.4|670
1663027800000|2022-09-13 00:10:00|39236.5|39151.3|39259.9|39153.5|39266.1|39168.6|39229.3|39127.4|600
1663028100000|2022-09-13 00:15:00|39258.6|39154.7|39264.5|39167.4|39289.5|39195.5|39243.1|39140.2|582
1663028400000|2022-09-13 00:20:00|39270.1|39173.5|39278|39178.7|39289.8|39185.4|39257.5|39156.1|576
1663028700000|2022-09-13 00:25:00|39277.3|39178.4|39292.9|39192.1|39305.6|39210.9|39268.7|39166.5|556
1663029000000|2022-09-13 00:30:00|39294.3|39190|39274.5|39181.4|39303.2|39206.8|39238.5|39156.2|482
1663029300000|2022-09-13 00:35:00|39280.1|39165.2|39254.5|39165.8|39285.7|39190.3|39248|39149|458
1663029600000|2022-09-13 00:40:00|39246|39170.5|39268.1|39163.5|39287.7|39177.1|39243.8|39144.2|493
1663029900000|2022-09-13 00:45:00|39271|39160.9|39268.8|39163.6|39285|39191|39239.5|39148.1|379
1663030200000|2022-09-13 00:50:00|39269.1|39166.2|39281.1|39176.1|39289.6|39205|39232.5|39149.5|610
1663030500000|2022-09-13 00:55:00|39281.4|39176.4|39274.5|39160.5|39293.5|39187|39252.7|39152.5|539
1663030800000|2022-09-13 01:00:00|39272.7|39164.8|39253.2|39168.7|39289.2|39195.3|39247.2|39148.2|571
1663031100000|2022-09-13 01:05:00|39252.4|39171|39280.6|39165.7|39296.4|39190|39252.4|39155.3|492
1663031400000|2022-09-13 01:10:00|39282.2|39164.8|39292|39192.4|39296.7|39198.1|39237.5|39155.1|519
1663031700000|2022-09-13 01:15:00|39292.8|39187.2|39302.7|39205.5|39310.9|39224.4|39267.6|39165.1|566
1663032000000|2022-09-13 01:20:00|39305.6|39199.6|39316.3|39217.8|39329.4|39237.8|39281.4|39188.9|558
1663032300000|2022-09-13 01:25:00|39315.2|39217.4|39324.2|39229.6|39334.3|39234.7|39296.8|39195|545
1663032600000|2022-09-13 01:30:00|39324.8|39226.4|39301.1|39191.6|39331.8|39244|39290.6|39183.7|566
1663032900000|2022-09-13 01:35:00|39299.9|39194.1|39302.3|39193.3|39327.2|39227.3|39286.1|39177.2|529
1663033200000|2022-09-13 01:40:00|39299|39197.5|39280.4|39199.1|39315.1|39221|39264.5|39174.8|495
1663033500000|2022-09-13 01:45:00|39282.8|39195.7|39277.2|39188.5|39314.8|39214|39264|39177.2|482
1663033800000|2022-09-13 01:50:00|39276.2|39187.9|39259.8|39182.6|39293.7|39194.8|39252.4|39161.7|508
1663034100000|2022-09-13 01:55:00|39265.4|39170.7|39274.4|39168.5|39295.1|39202.4|39252.3|39150.8|529
1663034400000|2022-09-13 02:00:00|39267.6|39178.8|39276.8|39184.3|39297.7|39209.8|39259.8|39170.7|533
1663034700000|2022-09-13 02:05:00|39276.6|39184.5|39292.2|39191.6|39302.3|39206.9|39265.9|39164.4|483
1663035000000|2022-09-13 02:10:00|39281.5|39204.4|39292.7|39206.5|39315.8|39217.5|39275.6|39175.8|445
1663035300000|2022-09-13 02:15:00|39290.5|39208.8|39281.8|39193.4|39307|39215.4|39277.2|39179.1|469
1663035600000|2022-09-13 02:20:00|39291.4|39183.2|39314.9|39219.1|39327.5|39237|39261.8|39182.1|563
1663035900000|2022-09-13 02:25:00|39311.1|39223.6|39299.2|39210.8|39332.2|39243.8|39297.5|39200.1|513
1663036200000|2022-09-13 02:30:00|39302.5|39206.3|39303.9|39215.3|39314.7|39229.4|39294.1|39189.2|460
1663036500000|2022-09-13 02:35:00|39303.6|39215.7|39296.5|39208|39311.5|39232.8|39282.8|39183.9|409
1663036800000|2022-09-13 02:40:00|39291.2|39216.6|39271.8|39184|39305.2|39223.4|39267.3|39170.2|446
1663037100000|2022-09-13 02:45:00|39272.8|39184.6|39288.1|39193.4|39308.6|39213.7|39266.5|39176.4|453
1663037400000|2022-09-13 02:50:00|39285.5|39196.3|39284.4|39192.3|39303.4|39217.5|39267.3|39182.6|470
1663037700000|2022-09-13 02:55:00|39283.2|39192.1|39286.6|39192.9|39302.5|39208.3|39258.3|39169.6|362
1663038000000|2022-09-13 03:00:00|39292.6|39185.1|39315.9|39204.5|39321.4|39224.2|39280|39185.1|432
1663038300000|2022-09-13 03:05:00|39294.8|39207.4|39285.4|39212.4|39315.9|39219|39263.4|39181.5|383
1663038600000|2022-09-13 03:10:00|39286.6|39210.7|39276.8|39193.6|39312.7|39226.8|39274.5|39181.5|511
1663038900000|2022-09-13 03:15:00|39300.5|39202|39287.6|39188.4|39300.5|39206.2|39246.5|39165.8|451
1663039200000|2022-09-13 03:20:00|39284.5|39190.9|39291|39193|39307.6|39211.6|39256.5|39171.2|426
1663039500000|2022-09-13 03:25:00|39292.9|39195.1|39284.5|39188.9|39311.6|39216|39273.4|39177.6|385
1663039800000|2022-09-13 03:30:00|39281.2|39191.4|39299.3|39190.6|39309.6|39214|39271.3|39174.9|383
1663040100000|2022-09-13 03:35:00|39290.3|39201|39301.2|39216.8|39318.5|39226.9|39275.1|39187.8|373
1663040400000|2022-09-13 03:40:00|39298|39218.4|39323.3|39220.2|39323.3|39231.3|39290|39191.6|404
1663040700000|2022-09-13 03:45:00|39296.2|39221.6|39288.7|39200.2|39322|39229|39284.9|39183.7|465
1663041000000|2022-09-13 03:50:00|39286.4|39203.1|39312|39195.9|39318.1|39220.4|39280.7|39182.1|364
1663041300000|2022-09-13 03:55:00|39304.6|39201|39299.8|39200.2|39315.7|39220|39282|39185.7|346
1663041600000|2022-09-13 04:00:00|39298.1|39200.1|39304.9|39204.3|39323.6|39229.2|39274.2|39182.9|466
1663041900000|2022-09-13 04:05:00|39304|39204.4|39301.6|39204.2|39314.1|39225|39282.8|39187.7|417
1663042200000|2022-09-13 04:10:00|39303.5|39201|39295.8|39198.7|39312.9|39224.3|39282.7|39183|498
1663042500000|2022-09-13 04:15:00|39292.5|39202.6|39305.3|39185.3|39315.7|39214.4|39278.6|39171.3|375
1663042800000|2022-09-13 04:20:00|39301.7|39181.7|39305.8|39185.8|39316.8|39217.4|39291|39171|301
1663043100000|2022-09-13 04:25:00|39303.8|39183.8|39305.4|39185.4|39317.6|39214.2|39290.5|39170.5|327
1663043400000|2022-09-13 04:30:00|39308.1|39188.1|39304.5|39199.6|39317|39235.8|39291|39174.8|508
1663043700000|2022-09-13 04:35:00|39304.4|39199.2|39315.5|39216.7|39323.7|39246.5|39296.5|39187.1|360
1663044000000|2022-09-13 04:40:00|39317.5|39213.4|39351.6|39234.2|39358.1|39262|39308.1|39198.6|443
1663044300000|2022-09-13 04:45:00|39349.4|39239.3|39326.7|39233.1|39351.9|39260|39325.4|39214.1|502
1663044600000|2022-09-13 04:50:00|39327.4|39238.9|39325.7|39213.2|39335.7|39240.5|39310.3|39201|490
1663044900000|2022-09-13 04:55:00|39326.3|39212.9|39320.3|39206.9|39338.5|39249|39313.7|39194.6|438
1663045200000|2022-09-13 05:00:00|39319.5|39208.5|39310.6|39227.9|39323.7|39242.4|39292.4|39193.8|535
1663045500000|2022-09-13 05:05:00|39310.9|39232.6|39307.1|39227.1|39322.6|39246.5|39303.2|39208.9|480
1663045800000|2022-09-13 05:10:00|39307.2|39227.3|39300.3|39187.1|39315.3|39252.6|39272.6|39184.2|495
1663046100000|2022-09-13 05:15:00|39298|39191.9|39274.7|39195|39302.4|39214.4|39267.1|39173.5|529
1663046400000|2022-09-13 05:20:00|39275.9|39192.3|39270.5|39184.3|39286.4|39212|39259.5|39163.8|472
1663046700000|2022-09-13 05:25:00|39272.5|39177.4|39263|39187|39285.2|39202.4|39262|39165.2|508
1663047000000|2022-09-13 05:30:00|39269.9|39177.7|39259.8|39188.6|39282.4|39204.8|39245.5|39156.3|541
1663047300000|2022-09-13 05:35:00|39260.5|39189.5|39246.1|39160.5|39270.6|39193.9|39214.6|39137|544
1663047600000|2022-09-13 05:40:00|39247.6|39159.6|39256.7|39164|39262|39178.7|39227.9|39146.1|631
1663047900000|2022-09-13 05:45:00|39254.2|39165.6|39260.6|39166.9|39272.9|39185.4|39245|39157.2|614
1663048200000|2022-09-13 05:50:00|39250.2|39174.6|39222|39152.9|39269.7|39202.2|39199.3|39143.2|504
1663048500000|2022-09-13 05:55:00|39224.2|39150.1|39197|39157|39256.3|39176|39193|39116|484
1663048800000|2022-09-13 06:00:00|39204.1|39147.9|39177.5|39122.8|39221.3|39148.9|39170.9|39085|760
1663049100000|2022-09-13 06:05:00|39178|39123|39148.7|39098.7|39195.9|39135.9|39128.8|39087.2|652
1663049400000|2022-09-13 06:10:00|39148.6|39098.6|39145.6|39073.4|39172|39098.6|39130.5|39059.9|739
1663049700000|2022-09-13 06:15:00|39145.1|39074.8|39157|39059.4|39160.5|39085.8|39121|39047.7|701
1663050000000|2022-09-13 06:20:00|39154.4|39059|39145.2|39072.5|39162.4|39082.6|39129|39040.3|672
1663050300000|2022-09-13 06:25:00|39145.4|39071.1|39096|39076|39155.9|39088|39089.6|39050.9|665
1663050600000|2022-09-13 06:30:00|39113.3|39063.3|39089|39069|39158.6|39102.5|39074.9|39046.7|703
1663050900000|2022-09-13 06:35:00|39090.7|39070.7|39103.4|39083.4|39119.3|39099.3|39086.2|39066.2|626
1663051200000|2022-09-13 06:40:00|39102.4|39082.4|39127|39107|39146.5|39126.5|39102.4|39082.4|630
1663051500000|2022-09-13 06:45:00|39127.3|39107.3|39143.3|39123.3|39148.2|39128.2|39125.3|39105.3|664
1663051800000|2022-09-13 06:50:00|39144.1|39124.1|39127.7|39107.7|39146.6|39126.6|39114.7|39094.7|650
1663052100000|2022-09-13 06:55:00|39123.6|39103.6|39116.2|39096.2|39147.8|39127.8|39114.1|39094.1|616
1663052400000|2022-09-13 07:00:00|39115.5|39095.5|39068.7|39048.7|39117|39097|39045.7|39013|726
1663052700000|2022-09-13 07:05:00|39069.4|39049.4|39129.4|39109.4|39129.4|39109.4|39068.5|39048.5|726
1663053000000|2022-09-13 07:10:00|39128.9|39108.9|39169.8|39149.8|39172.5|39152.5|39125.5|39105.5|743
1663053300000|2022-09-13 07:15:00|39169.5|39149.5|39163.6|39143.6|39178.2|39158.2|39125.1|39105.1|714
1663053600000|2022-09-13 07:20:00|39163.1|39143.1|39107.6|39087.6|39172.2|39152.2|39098.8|39078.8|697
1663053900000|2022-09-13 07:25:00|39108.6|39088.6|39121.5|39101.5|39133.4|39113.4|39093.9|39073.9|681
1663054200000|2022-09-13 07:30:00|39121.4|39101.4|39108|39088|39126.6|39106.6|39096.4|39076.4|694
1663054500000|2022-09-13 07:35:00|39108.4|39088.4|39139|39119|39157.4|39137.4|39107|39087|722
1663054800000|2022-09-13 07:40:00|39139.2|39119.2|39190.5|39170.5|39203|39183|39137|39117|710
1663055100000|2022-09-13 07:45:00|39189.2|39169.2|39187.2|39167.2|39203.1|39183.1|39159.1|39139.1|717
1663055400000|2022-09-13 07:50:00|39186.3|39166.3|39176.7|39156.7|39198.6|39178.6|39169.8|39149.8|648
1663055700000|2022-09-13 07:55:00|39172.9|39152.9|39116|39096|39188.9|39168.9|39114.1|39094.1|696
1663056000000|2022-09-13 08:00:00|39110.9|39090.9|39116.7|39096.7|39134.7|39114.7|39100.5|39080.5|701
1663056300000|2022-09-13 08:05:00|39117.4|39097.4|39165.1|39145.1|39223.6|39193.4|39117.4|39097.4|656
1663056600000|2022-09-13 08:10:00|39164.5|39144.5|39236.7|39216.7|39239.6|39219.6|39163|39143|691
1663056900000|2022-09-13 08:15:00|39236.3|39216.3|39196.2|39176.2|39249.7|39229.7|39189.7|39169.7|694
1663057200000|2022-09-13 08:20:00|39199.4|39179.4|39231.8|39211.8|39234.6|39214.6|39188.7|39168.7|634
1663057500000|2022-09-13 08:25:00|39231.5|39211.5|39211|39191|39276.3|39256.3|39209.3|39189.3|694
1663057800000|2022-09-13 08:30:00|39210.6|39190.6|39165.3|39145.3|39215.5|39195.5|39165|39145|643
1663058100000|2022-09-13 08:35:00|39165.1|39145.1|39129.5|39109.5|39165.9|39145.9|39123.1|39103.1|659
1663058400000|2022-09-13 08:40:00|39130.5|39110.5|39142.5|39122.5|39145.2|39125.2|39119.6|39099.6|597
1663058700000|2022-09-13 08:45:00|39142.8|39122.8|39137.2|39117.2|39160.4|39140.4|39136.9|39116.9|604
1663059000000|2022-09-13 08:50:00|39137.5|39117.5|39156.4|39136.4|39164.4|39144.4|39134|39114|630
1663059300000|2022-09-13 08:55:00|39158.1|39138.1|39045.8|39025.8|39158.6|39138.6|39042.3|39022.3|664
1663059600000|2022-09-13 09:00:00|39045.6|39025.6|39086.8|39066.8|39210.1|39117.3|39014.9|38994.9|755
1663059900000|2022-09-13 09:05:00|39087.5|39067.5|39113.3|39093.3|39114.7|39094.7|39072.5|39052.5|663
1663060200000|2022-09-13 09:10:00|39113.9|39093.9|39139.3|39119.3|39172.4|39135.2|39110.4|39085|695
1663060500000|2022-09-13 09:15:00|39138.9|39118.9|39153.7|39133.7|39157.2|39137.2|39120|39087.3|681
1663060800000|2022-09-13 09:20:00|39153.9|39133.9|39126|39106|39163.1|39143.1|39120|39100|605
1663061100000|2022-09-13 09:25:00|39125.9|39105.9|39128.7|39108.7|39145|39125|39120.7|39100.7|640
1663061400000|2022-09-13 09:30:00|39127.9|39107.9|39116.9|39096.9|39134|39114|39102|39082|689
1663061700000|2022-09-13 09:35:00|39121.2|39101.2|39085.6|39065.6|39123.6|39103.6|39071.7|39051.7|663
1663062000000|2022-09-13 09:40:00|39086.1|39066.1|39079.4|39059.4|39097.3|39077.3|39071.2|39051.2|552
1663062300000|2022-09-13 09:45:00|39076.3|39056.3|39084.2|39064.2|39111.2|39068.9|39070.8|39034.3|526
1663062600000|2022-09-13 09:50:00|39080.7|39060.7|39075.4|39055.4|39116|39072.8|39072.8|39041|604
1663062900000|2022-09-13 09:55:00|39075.2|39055.2|39069.8|39049.8|39113.8|39077.4|39062.4|39042.2|551
1663063200000|2022-09-13 10:00:00|39070.1|39050.1|39073.5|39053.5|39093|39055.3|39061|39023|523
1663063500000|2022-09-13 10:05:00|39073.6|39053.6|39068.1|39048.1|39107.3|39064.3|39065.4|39037|542
1663063800000|2022-09-13 10:10:00|39067.9|39047.9|39051.2|39031.2|39072.6|39052.6|39050.7|39030.7|562
1663064100000|2022-09-13 10:15:00|39051.5|39031.5|39052.2|39032.2|39071|39039|39033.8|39006.1|654
1663064400000|2022-09-13 10:20:00|39052|39032|39077.7|39057.7|39083.8|39063.8|39050.6|39030.6|689
1663064700000|2022-09-13 10:25:00|39078.9|39058.9|39073.7|39053.7|39083.7|39063.7|39060.8|39040.8|606
1663065000000|2022-09-13 10:30:00|39073.3|39053.3|39064.4|39044.4|39092|39072|39060.3|39040.3|598
1663065300000|2022-09-13 10:35:00|39064.2|39044.2|39060.3|39040.3|39073.2|39053.2|39045.9|39025.9|593
1663065600000|2022-09-13 10:40:00|39061.7|39041.7|39051.9|39031.9|39081|39060.4|39042.7|39014.2|673
1663065900000|2022-09-13 10:45:00|39049.7|39029.7|39052.7|39032.7|39072.9|39041.2|39035.8|38998.3|609
1663066200000|2022-09-13 10:50:00|39053.8|39033.8|39029.9|39009.9|39072.4|39052.4|39013.7|38992.9|645
1663066500000|2022-09-13 10:55:00|39030.6|39010.6|39019.7|38999.7|39056.6|39027.6|39016.5|38987.3|707
1663066800000|2022-09-13 11:00:00|39019.6|38999.6|39042.9|39022.9|39057.5|39037.5|39018.1|38998.1|655
1663067100000|2022-09-13 11:05:00|39043.3|39023.3|39051.3|39031.3|39063.4|39043.4|39039|39019|614
1663067400000|2022-09-13 11:10:00|39051.6|39031.6|39029.6|39009.6|39059.3|39039.3|39026.5|39006.5|566
1663067700000|2022-09-13 11:15:00|39030.3|39010.3|39006.7|38986.7|39047.9|39012.8|38983.2|38961.9|683
1663068000000|2022-09-13 11:20:00|39006.3|38986.3|38995.4|38975.4|39016|38996|38985.8|38965.8|603
1663068300000|2022-09-13 11:25:00|38995.9|38975.9|39007.1|38987.1|39021.1|39001.1|38989.9|38969.9|624
1663068600000|2022-09-13 11:30:00|39005.1|38985.1|38985.6|38965.6|39014.1|38994.1|38982.7|38962.7|609
1663068900000|2022-09-13 11:35:00|38983.7|38963.7|38990.8|38970.8|38994.3|38974.3|38977.3|38957.3|588
1663069200000|2022-09-13 11:40:00|38993|38973|38993.6|38973.6|38995.8|38975.8|38984.1|38964.1|631
1663069500000|2022-09-13 11:45:00|38993.5|38973.5|38995.9|38975.9|39001|38981|38989.5|38969.5|643
1663069800000|2022-09-13 11:50:00|38996.4|38976.4|38995|38975|39001.5|38981.5|38991.9|38971.9|632
1663070100000|2022-09-13 11:55:00|38995.8|38975.8|38997.9|38977.9|39005|38985|38992.3|38972.3|711
1663070400000|2022-09-13 12:00:00|38999.5|38979.5|39000.2|38980.2|39011.4|38991.4|38990.7|38970.7|724
1663070700000|2022-09-13 12:05:00|39000.4|38980.4|39001.3|38981.3|39011.4|38991.4|38999.4|38979.4|605
1663071000000|2022-09-13 12:10:00|39001.2|38981.2|39001.1|38981.1|39012.9|38992.9|38992.6|38972.6|655
1663071300000|2022-09-13 12:15:00|39002.2|38982.2|39005.2|38985.2|39011.9|38991.9|38995.7|38975.7|705
1663071600000|2022-09-13 12:20:00|39005.1|38985.1|38964.4|38944.4|39005.6|38985.6|38939.6|38919.6|753
1663071900000|2022-09-13 12:25:00|38965.1|38945.1|39039|38919|39064.5|38981.8|38947.4|38910|750
1663072200000|2022-09-13 12:30:00|39029.3|38909.3|39414.9|39364.9|39520.3|39448.6|39029.3|38909.3|842
1663072500000|2022-09-13 12:35:00|39410.6|39367.3|39501.3|39451.3|39551.7|39506.4|39405.5|39357.7|835
1663072800000|2022-09-13 12:40:00|39503.6|39453.6|39506|39456|39531.8|39489.6|39473.1|39428.5|841
1663073100000|2022-09-13 12:45:00|39499.8|39460.1|39477.5|39427.5|39516.9|39480.2|39445.7|39409.4|836
1663073400000|2022-09-13 12:50:00|39477.7|39427.7|39495.8|39475.8|39501.6|39477.6|39436.3|39394.6|840
1663073700000|2022-09-13 12:55:00|39486.6|39466.6|39503.7|39483.7|39542|39517.7|39444.9|39424.9|826
1663074000000|2022-09-13 13:00:00|39505.1|39485.1|39568|39548|39622|39587.5|39501.8|39481.8|834
1663074300000|2022-09-13 13:05:00|39568.8|39548.8|39615.4|39595.4|39636.2|39616.2|39567.5|39547.5|827
1663074600000|2022-09-13 13:10:00|39617.3|39597.3|39689.6|39669.6|39722.8|39688.4|39604.7|39584.7|830
1663074900000|2022-09-13 13:15:00|39690|39670|39603.7|39583.7|39696.4|39676.4|39600|39572.4|807
1663075200000|2022-09-13 13:20:00|39603.6|39583.6|39560.8|39540.8|39618.3|39598.3|39560.2|39540.2|806
1663075500000|2022-09-13 13:25:00|39559.8|39539.8|39565.8|39545.8|39591.4|39571.4|39554.5|39534.5|808
1663075800000|2022-09-13 13:30:00|39563.8|39543.8|39536.3|39516.3|39573.7|39553.7|39508.9|39488.9|818
1663076100000|2022-09-13 13:35:00|39535.7|39515.7|39559.6|39539.6|39615.6|39595.6|39529.2|39509.2|814
1663076400000|2022-09-13 13:40:00|39559.2|39539.2|39577.7|39557.7|39601.9|39581.9|39547.7|39527.7|824
1663076700000|2022-09-13 13:45:00|39578.1|39558.1|39521.6|39501.6|39582.7|39562.7|39518.7|39498.7|808
1663077000000|2022-09-13 13:50:00|39520.2|39500.2|39534.4|39514.4|39548.2|39528.2|39494.2|39474.2|809
1663077300000|2022-09-13 13:55:00|39534.5|39514.5|39537.9|39517.9|39567.4|39547.4|39523.4|39503.4|783
1663077600000|2022-09-13 14:00:00|39538.6|39518.6|39576.2|39556.2|39582.5|39562.5|39524.6|39504.6|802
1663077900000|2022-09-13 14:05:00|39576.5|39556.5|39534.8|39514.8|39591.4|39571.4|39519.7|39483.8|798
1663078200000|2022-09-13 14:10:00|39534.6|39514.6|39517.1|39497.1|39571.5|39551.5|39507.9|39487.9|792
1663078500000|2022-09-13 14:15:00|39515|39495|39479.5|39459.5|39540.6|39520.6|39471.9|39451.9|801
1663078800000|2022-09-13 14:20:00|39480|39460|39517.1|39497.1|39519.5|39499.5|39473.8|39453.8|776
1663079100000|2022-09-13 14:25:00|39517.8|39497.8|39518|39498|39554.3|39534.3|39513.7|39493.7|762
1663079400000|2022-09-13 14:30:00|39518.7|39498.7|39560.7|39540.7|39562.2|39542.2|39502.2|39482.2|785
1663079700000|2022-09-13 14:35:00|39560.3|39540.3|39572.7|39552.7|39582.7|39562.7|39555.1|39535.1|724
1663080000000|2022-09-13 14:40:00|39574|39554|39591.4|39571.4|39597.8|39577.8|39569.3|39549.3|768
1663080300000|2022-09-13 14:45:00|39591.1|39571.1|39615.1|39595.1|39640.9|39620.9|39583.3|39563.3|782
1663080600000|2022-09-13 14:50:00|39614.1|39594.1|39619.4|39599.4|39645.6|39625.6|39608.2|39588.2|769
1663080900000|2022-09-13 14:55:00|39623.2|39603.2|39628.8|39608.8|39641.8|39621.8|39603.4|39583.4|772
1663081200000|2022-09-13 15:00:00|39627.2|39607.2|39637.9|39617.9|39644.6|39624.6|39605.1|39585.1|774
1663081500000|2022-09-13 15:05:00|39637.6|39617.6|39736.7|39716.7|39778.6|39727.8|39637.6|39610.4|768
1663081800000|2022-09-13 15:10:00|39737.4|39717.4|39773|39753|39790.4|39754|39724.4|39684.6|753
1663082100000|2022-09-13 15:15:00|39773.6|39753.6|39753.9|39733.9|39780.5|39760.5|39746.9|39726.9|690
1663082400000|2022-09-13 15:20:00|39753.7|39733.7|39766|39746|39778|39758|39744.9|39724.9|706
1663082700000|2022-09-13 15:25:00|39765.9|39745.9|39788.2|39768.2|39801|39781|39765.9|39745.9|729
1663083000000|2022-09-13 15:30:00|39789.3|39769.3|39835.4|39815.4|39861.5|39819.1|39770.9|39750.9|723
1663083300000|2022-09-13 15:35:00|39835|39815|39846.5|39796.5|39868.2|39818.4|39785.7|39716.9|752
1663083600000|2022-09-13 15:40:00|39846.8|39796.8|39823.8|39803.8|39862.9|39816.9|39801.2|39750.5|736
1663083900000|2022-09-13 15:45:00|39824.9|39804.9|39874.1|39854.1|39953.5|39908.8|39824.2|39804.2|744
1663084200000|2022-09-13 15:50:00|39874.9|39854.9|39886|39866|39891.1|39871.1|39870.6|39850.6|667
1663084500000|2022-09-13 15:55:00|39885.9|39865.9|39893.4|39873.4|39906.5|39886.5|39875.4|39855.4|693
1663084800000|2022-09-13 16:00:00|39894.9|39874.9|39911|39891|39924.4|39904.4|39887|39867|703
1663085100000|2022-09-13 16:05:00|39910.5|39890.5|39862.1|39842.1|39910.5|39890.5|39858.2|39838.2|680
1663085400000|2022-09-13 16:10:00|39862.8|39842.8|39791.3|39771.3|39867|39847|39777.9|39747.9|691
1663085700000|2022-09-13 16:15:00|39792.7|39772.7|39791.9|39771.9|39820.5|39800.5|39787.5|39754.1|668
1663086000000|2022-09-13 16:20:00|39792.1|39772.1|39810.9|39790.9|39815|39795|39790.3|39770.3|659
1663086300000|2022-09-13 16:25:00|39811.4|39791.4|39836.1|39816.1|39851.9|39831.9|39811.4|39791.4|675
1663086600000|2022-09-13 16:30:00|39838.1|39818.1|39864.6|39844.6|39879.3|39859.3|39816.3|39796.3|714
1663086900000|2022-09-13 16:35:00|39864.9|39844.9|39874.4|39854.4|39883.9|39863.9|39850.3|39830.3|613
1663087200000|2022-09-13 16:40:00|39874.7|39854.7|39863.3|39843.3|39881.2|39861.2|39855.5|39835.5|542
1663087500000|2022-09-13 16:45:00|39863.1|39843.1|39892.9|39872.9|39908.6|39888.6|39861.7|39841.7|574
1663087800000|2022-09-13 16:50:00|39893.1|39873.1|39872.6|39852.6|39894.9|39874.9|39871.9|39851.9|566
1663088100000|2022-09-13 16:55:00|39872.8|39852.8|39864.6|39844.6|39875.5|39855.5|39859.9|39839.9|574
1663088400000|2022-09-13 17:00:00|39864.5|39844.5|39853.3|39833.3|39874.4|39854.4|39849.3|39829.3|697
1663088700000|2022-09-13 17:05:00|39854.8|39834.8|39861.4|39841.4|39866.9|39846.9|39848.6|39828.6|616
1663089000000|2022-09-13 17:10:00|39860.8|39840.8|39865.6|39845.6|39869.4|39849.4|39853|39833|626
1663089300000|2022-09-13 17:15:00|39865.5|39845.5|39863.6|39843.6|39870.5|39850.5|39843.1|39823.1|612
1663089600000|2022-09-13 17:20:00|39863.8|39843.8|39859.4|39839.4|39878.9|39858.9|39853.3|39833.3|632
1663089900000|2022-09-13 17:25:00|39859.7|39839.7|39862|39842|39880.9|39860.9|39857.5|39837.5|626
1663090200000|2022-09-13 17:30:00|39861.8|39841.8|39870.4|39850.4|39875.6|39855.6|39851.7|39831.7|640
1663090500000|2022-09-13 17:35:00|39869.9|39849.9|39891|39871|39896.8|39876.8|39864.9|39844.9|535
1663090800000|2022-09-13 17:40:00|39891.5|39871.5|39922.6|39902.6|39931.1|39911.1|39885.2|39865.2|551
1663091100000|2022-09-13 17:45:00|39922|39902|39922.8|39902.8|39934.2|39914.2|39918|39898|627
1663091400000|2022-09-13 17:50:00|39922.2|39902.2|39918|39898|39933.3|39913.3|39916.1|39896.1|583
1663091700000|2022-09-13 17:55:00|39916.5|39896.5|39913.7|39893.7|39924.4|39904.4|39903.9|39883.9|578
1663092000000|2022-09-13 18:00:00|39913.8|39893.8|39921.1|39901.1|39941.9|39921.9|39909.6|39873.6|650
1663092300000|2022-09-13 18:05:00|39922.4|39902.4|39923.4|39903.4|39924.9|39904.9|39898.2|39878.2|640
1663092600000|2022-09-13 18:10:00|39923|39903|39910.5|39890.5|39926|39906|39903.9|39883.9|572
1663092900000|2022-09-13 18:15:00|39911.1|39891.1|39911.8|39891.8|39919.7|39899.7|39904.8|39884.8|566
1663093200000|2022-09-13 18:20:00|39911.4|39891.4|39925.3|39905.3|39928.1|39908.1|39904.3|39884.3|585
1663093500000|2022-09-13 18:25:00|39925.2|39905.2|39916.5|39896.5|39942|39908.9|39916.2|39876|577
1663093800000|2022-09-13 18:30:00|39916.9|39896.9|39936.6|39916.6|39948|39918.9|39913.6|39882|498
1663094100000|2022-09-13 18:35:00|39935.6|39915.6|39946.9|39926.9|39970.1|39931.9|39925|39904.9|530
1663094400000|2022-09-13 18:40:00|39945|39925|39950.6|39930.6|39969|39936.1|39934.7|39898|559
1663094700000|2022-09-13 18:45:00|39950.5|39930.5|39960|39940|39975.5|39943.9|39946.1|39907|546
1663095000000|2022-09-13 18:50:00|39960.2|39940.2|39995.4|39945.4|40003.6|39966.4|39950.5|39917.7|545
1663095300000|2022-09-13 18:55:00|39992.5|39942.5|39971.6|39951.6|40008.9|39978.1|39967.7|39938|634
1663095600000|2022-09-13 19:00:00|39971.8|39951.8|39987.4|39922.6|39995.9|39956.5|39962.4|39918|679
1663095900000|2022-09-13 19:05:00|39987|39922.3|39983.1|39933.1|39997.6|39951.3|39960.7|39917.8|564
1663096200000|2022-09-13 19:10:00|39982.5|39932.5|39986.4|39936.4|40005.6|39964.4|39967.5|39921.8|572
1663096500000|2022-09-13 19:15:00|39991.6|39927.1|39967.1|39947.1|40003.3|39959.5|39963.1|39914.3|509
1663096800000|2022-09-13 19:20:00|39966.4|39946.4|39981.5|39931.5|39991.6|39955.1|39959.5|39915.2|577
1663097100000|2022-09-13 19:25:00|39972.2|39952.2|39978.2|39928.2|39999.7|39957.8|39963|39920.2|583
1663097400000|2022-09-13 19:30:00|39986.2|39917.7|39999.3|39930.9|40010.3|39960.2|39977.3|39909.5|527
1663097700000|2022-09-13 19:35:00|39997.6|39932.2|40004.5|39921|40024.1|39947.8|39990.3|39916.9|602
1663098000000|2022-09-13 19:40:00|40004.7|39921.4|40009|39959|40027.7|39969|39984.6|39920.3|608
1663098300000|2022-09-13 19:45:00|40016.8|39953.2|40011.9|39961.9|40031|39985.8|39993.5|39930.2|583
1663098600000|2022-09-13 19:50:00|40012.3|39962.3|40031.8|39966.1|40034|39975.7|40009.2|39931|599
1663098900000|2022-09-13 19:55:00|40033|39967.4|40017.4|39967.4|40036.9|39991.6|40000.5|39953.2|592
1663099200000|2022-09-13 20:00:00|40020.5|39956.3|40025|39975|40062.1|40015.3|40010.8|39949.9|532
1663099500000|2022-09-13 20:05:00|40026|39976|40053.9|39983.9|40065|40001.1|40019.1|39937|372
1663099800000|2022-09-13 20:10:00|40053.7|39983.4|40058|39986|40067.8|40013.3|40023.9|39981.5|392
1663100100000|2022-09-13 20:15:00|40058.6|39986.1|40055.3|39989.2|40062.7|39998.6|40034.9|39977.8|446
1663100400000|2022-09-13 20:20:00|40054.5|39986.9|40042.6|40022.6|40069.8|40026.5|40037.1|39978.9|408
1663100700000|2022-09-13 20:25:00|40043.4|40023.4|40068|40018|40083.8|40033.7|40037.2|39998.2|401
1663101000000|2022-09-13 20:30:00|40053.9|40033.9|40080.7|40013.7|40094|40043.2|40047.5|40011.2|410
1663101300000|2022-09-13 20:35:00|40078.7|40014.3|40074|40024|40091|40047.5|40051.1|40007|276
1663101600000|2022-09-13 20:40:00|40071.9|40021.9|40084.3|40015.4|40090|40028.8|40066.3|40010.2|364
1663101900000|2022-09-13 20:45:00|40084.5|40012.3|40096.2|40021.9|40101.5|40032.7|40075.8|40005.3|345
1663102200000|2022-09-13 20:50:00|40102.6|40029.1|40116.1|40013.1|40119.1|40049.6|40090.6|40003.7|416
1663102500000|2022-09-13 20:55:00|40121|40029|40118.8|39998.8|40153.5|40033.5|40094.8|39977|425
1663102800000|2022-09-13 21:00:00|40118|39998|40084|39964|40118|39998|40079.4|39959.4|27
1663103100000|2022-09-13 21:05:00|40048.4|39928.4|40081.8|39961.8|40116.5|39996.5|40048.4|39928.4|96
1663103400000|2022-09-13 21:10:00|40096.1|39976.1|40097.5|39977.5|40130.1|40010.1|40048.7|39928.7|323
1663103700000|2022-09-13 21:15:00|40093.6|39973.6|40102.5|39982.5|40131.7|40011.7|40068.4|39948.4|284
1663104000000|2022-09-13 21:20:00|40124.7|40004.7|40103.9|39983.9|40128.5|40008.5|40095.9|39975.9|511
1663104300000|2022-09-13 21:25:00|40103.8|39983.8|40117.4|39997.4|40136.5|40016.5|40081.9|39961.9|471
1663104600000|2022-09-13 21:30:00|40117|39997|40116.2|39996.2|40141.9|40021.9|40076|39980.4|207
1663104900000|2022-09-13 21:35:00|40116.6|39996.6|40091.1|39995.1|40126.9|40007.8|40072.5|39976.6|260
1663105200000|2022-09-13 21:40:00|40097.4|39990.3|40102.7|39982.7|40123.7|40011|40061|39974|237
1663105500000|2022-09-13 21:45:00|40118.6|39998.6|40095|39975|40148.5|40028.5|40083|39971.3|274
1663105800000|2022-09-13 21:50:00|40092.5|39972.5|40108.1|39988.1|40149.8|40029.8|40073|39970.9|371
1663106100000|2022-09-13 21:55:00|40125.9|40005.9|40093.9|40004.6|40160.9|40040.9|40088.7|39990.8|296
1663106400000|2022-09-13 22:00:00|40127.8|40007.8|40162.2|40042.2|40167.2|40070.9|40072.5|39965|409
1663106700000|2022-09-13 22:05:00|40159.1|40039.1|40145.3|40061.1|40193.9|40087.1|40127|40027.2|382
1663107000000|2022-09-13 22:10:00|40157|40050.3|40136.2|40068.1|40178|40079.5|40124|40032|242
1663107300000|2022-09-13 22:15:00|40137|40065.7|40097|39989.9|40164.3|40076.9|40081|39986.2|505
1663107600000|2022-09-13 22:20:00|40095.1|39998|40106.7|40006.1|40125.1|40031.5|40073|39971.9|518
1663107900000|2022-09-13 22:25:00|40120.3|40021|40096|39998.2|40128.7|40026|40076|39966|409
1663108200000|2022-09-13 22:30:00|40106.5|39990.7|40115.1|40014|40140.9|40037.2|40085|39987|404
1663108500000|2022-09-13 22:35:00|40117.6|40015.9|40108.2|40001.8|40151|40051.5|40094.7|39994|375
1663108800000|2022-09-13 22:40:00|40113.1|40000.6|40115|40015.2|40145.9|40039.2|40097.6|39998.4|331
1663109100000|2022-09-13 22:45:00|40115.2|40015.4|40108.9|40011.3|40143.7|40034.4|40098.6|39999.7|328
1663109400000|2022-09-13 22:50:00|40104.4|40016.3|40124.9|40020.1|40149.1|40034.4|40094|39999.7|333
1663109700000|2022-09-13 22:55:00|40124.4|40020.9|40112.6|40021.3|40143.8|40031.6|40095.8|39996.1|366
1663110000000|2022-09-13 23:00:00|40129.6|40031.7|40136.1|40035.7|40160.3|40047.3|40096|40015.8|411
1663110300000|2022-09-13 23:05:00|40139.1|40035.1|40136.5|40042.5|40169.5|40071.5|40118.7|40016.5|434
1663110600000|2022-09-13 23:10:00|40137.8|40040.7|40133.3|40039|40162|40051.3|40109.6|40022.7|466
1663110900000|2022-09-13 23:15:00|40132.9|40039.4|40136.7|40016.7|40160.5|40049.1|40130|40016.7|419
1663111200000|2022-09-13 23:20:00|40140.3|40020.3|40138.4|40018.4|40151.3|40043.3|40117.6|40005.8|317
1663111500000|2022-09-13 23:25:00|40139|40019|40140.8|40020.8|40150.9|40037.7|40125.4|40007.1|335
1663111800000|2022-09-13 23:30:00|40138.7|40018.7|40080.8|40018.6|40145.5|40037.3|40074|39987.4|529
1663112100000|2022-09-13 23:35:00|40085.1|40016.3|40131.5|40011.5|40142.7|40036.8|40072|39984|364
1663112400000|2022-09-13 23:40:00|40112.2|40016.6|40088.6|39988.9|40134|40030|40071|39971.6|535
1663112700000|2022-09-13 23:45:00|40073.1|40015.8|40107|39987|40117.5|40016|40048|39965|511
1663113000000|2022-09-13 23:50:00|40050|39991.8|40065.8|39973.1|40108.5|40008.2|40047|39953.3|447
1663113300000|2022-09-13 23:55:00|40065.4|39968.8|40089.7|39969.7|40101.8|39999.3|40039|39952.1|467
1663113600000|2022-09-14 00:00:00|40091.1|40003.6|40098.3|39978.3|40137.7|40030.3|40086|39969.4|636
1663113900000|2022-09-14 00:05:00|40096.6|39989.3|40091.4|39971.4|40121.6|40013.5|40081.2|39968.6|555
1663114200000|2022-09-14 00:10:00|40090.9|39970.9|40100|39980|40103|40008|40058|39956.3|631
1663114500000|2022-09-14 00:15:00|40100.1|39980.1|40125.9|40005.9|40138.2|40033.6|40077.9|39978.9|647
1663114800000|2022-09-14 00:20:00|40126|40006|40118.8|39998.8|40134.3|40029.3|40089.6|39985.3|611
1663115100000|2022-09-14 00:25:00|40117|40001.1|40093.9|39973.9|40123.4|40021.7|40074.2|39970.6|576
1663115400000|2022-09-14 00:30:00|40093.8|39973.8|40104.5|39995.1|40114|40014.8|40074.3|39972.9|598
1663115700000|2022-09-14 00:35:00|40108.1|39993.2|40119.2|39999.2|40136.8|40033.1|40087.6|39988.5|579
1663116000000|2022-09-14 00:40:00|40119.8|39999.8|40068.7|39996.6|40132.6|40020|40061.2|39967.3|559
1663116300000|2022-09-14 00:45:00|40062.1|40003.9|40053.8|39991|40099|40008.5|40046|39964.3|656
1663116600000|2022-09-14 00:50:00|40051.3|39992.8|40072.5|39969.6|40100.9|40009.2|40042.5|39963.5|664
1663116900000|2022-09-14 00:55:00|40091.1|39971.1|40093.7|39973.7|40109.3|40006.7|40058.3|39959.6|596
1663117200000|2022-09-14 01:00:00|40093.5|39973.5|40083.9|39963.9|40100.4|39996.7|40060.1|39962|615
1663117500000|2022-09-14 01:05:00|40084.1|39964.1|40115|39995|40118.5|40013.1|40074.7|39963.4|605
1663117800000|2022-09-14 01:10:00|40116.1|39996.1|40110|39990|40121|40022.9|40067.4|39978.4|652
1663118100000|2022-09-14 01:15:00|40109.9|39989.9|40109.8|39989.8|40124.3|40018.7|40089.7|39982.8|610
1663118400000|2022-09-14 01:20:00|40105.5|39989.9|40104.8|39984.8|40116.8|40023.9|40082|39981.9|536
1663118700000|2022-09-14 01:25:00|40095|39991.2|40103.8|39983.8|40117.5|40016.9|40079.3|39975.5|562
1663119000000|2022-09-14 01:30:00|40104.5|39984.5|40107.9|39987.9|40114.1|40008.9|40072.9|39965.7|597
1663119300000|2022-09-14 01:35:00|40104.6|39991.4|40105.3|39985.3|40129|40030.6|40082.9|39982|536
1663119600000|2022-09-14 01:40:00|40105.7|39985.7|40100.1|39980.1|40122.8|40009.5|40080.3|39973.3|563
1663119900000|2022-09-14 01:45:00|40100.4|39980.4|40086.1|39966.1|40108.7|39995|40067.8|39964|543
1663120200000|2022-09-14 01:50:00|40086.3|39966.3|40085.6|39965.6|40099.2|39999.5|40030|39942.3|621
1663120500000|2022-09-14 01:55:00|40085.1|39965.1|40084.9|39964.9|40109.8|40004.6|40073|39958.2|570
1663120800000|2022-09-14 02:00:00|40070.3|39971.7|40063.4|39943.4|40090.7|39982.6|40045.3|39941.4|543
1663121100000|2022-09-14 02:05:00|40063.5|39943.5|40065.3|39945.3|40074.3|39968.9|40044|39938.6|568
1663121400000|2022-09-14 02:10:00|40064.9|39944.9|40051.9|39931.9|40073.7|39980.3|40029.5|39930.3|529
1663121700000|2022-09-14 02:15:00|40052|39932|40026.9|39963.6|40066.3|39967.1|40007.7|39920.8|524
1663122000000|2022-09-14 02:20:00|40018|39968|40032.1|39945|40053.3|39971.3|40005|39918.9|525
1663122300000|2022-09-14 02:25:00|40036.4|39944.9|40039|39935.1|40060.7|39959.6|40000.9|39914.4|550
1663122600000|2022-09-14 02:30:00|40036.2|39938.8|40054.4|39934.4|40061.1|39971|40016.9|39921.5|566
1663122900000|2022-09-14 02:35:00|40059.2|39964.8|40047|39951.8|40065.2|39978.5|40019.3|39931|563
1663123200000|2022-09-14 02:40:00|40046|39954.1|40033.8|39958|40071.8|39982.3|40026.4|39933|439
1663123500000|2022-09-14 02:45:00|40033.4|39954.7|40035.5|39940.1|40058.3|39971.7|40021.7|39928|442
1663123800000|2022-09-14 02:50:00|40040.2|39935.7|40043.8|39942.5|40054.8|39972.7|40020.5|39926|540
1663124100000|2022-09-14 02:55:00|40045.5|39940.2|40039.1|39937.6|40059.1|39968.7|40011.1|39924.9|526
1663124400000|2022-09-14 03:00:00|40038.7|39948.3|40044.6|39959.2|40062.2|39973.6|40010.7|39922|568
1663124700000|2022-09-14 03:05:00|40044.9|39944|40044.9|39942.2|40055.2|39964.5|40020.1|39927|432
1663125000000|2022-09-14 03:10:00|40045.2|39946.9|40046.2|39946.2|40052.5|39963.3|40006.3|39925.8|429
1663125300000|2022-09-14 03:15:00|40046.5|39944|40051.5|39972.7|40078|39978.1|40038.2|39933.6|458
1663125600000|2022-09-14 03:20:00|40053.1|39956.2|40060.2|39940.7|40070.8|39982.7|40025.4|39940|421
1663125900000|2022-09-14 03:25:00|40060.7|39953.9|40050.6|39936.9|40066.3|39970|40017.4|39929.6|430
1663126200000|2022-09-14 03:30:00|40042.1|39940.6|40043.6|39934.8|40049.9|39955.6|40003|39921.5|580
1663126500000|2022-09-14 03:35:00|40039|39938.3|40038.7|39937.6|40063.3|39968.1|40029|39927.5|508
1663126800000|2022-09-14 03:40:00|40039.4|39936.8|40042.2|39941.4|40057.3|39970.7|40022.1|39926.5|496
1663127100000|2022-09-14 03:45:00|40041.9|39940.9|40050.6|39943.4|40052.8|39975.7|40011|39925.9|511
1663127400000|2022-09-14 03:50:00|40050.3|39930.3|40035.7|39962.3|40054.6|39967.7|40008|39922.4|369
1663127700000|2022-09-14 03:55:00|40038.8|39944.7|40029|39946.9|40052.4|39958.9|40006.3|39915.7|434
1663128000000|2022-09-14 04:00:00|40029.3|39926.8|40030.3|39950.4|40062.9|39962|40012|39916.5|405
1663128300000|2022-09-14 04:05:00|40025.9|39936.4|40040.7|39951.5|40054.9|39967.1|40016.6|39917.9|524
1663128600000|2022-09-14 04:10:00|40037.3|39947.7|40040.8|39935.3|40051.7|39964.9|40008.5|39916.5|434
1663128900000|2022-09-14 04:15:00|40036.9|39938.6|40041.2|39921.2|40045.9|39960.6|40010.6|39916.6|528
1663129200000|2022-09-14 04:20:00|40039.7|39919.7|40043.1|39923.1|40046.6|39958.4|40017|39914.8|416
1663129500000|2022-09-14 04:25:00|40036.8|39928|40036.2|39919.5|40044.3|39964.5|40006.6|39916.5|384
1663129800000|2022-09-14 04:30:00|40037.1|39918.3|39999.9|39913|40047.7|39954.7|39962.1|39880.9|672
1663130100000|2022-09-14 04:35:00|40008.5|39888.5|39972.8|39897.9|40009|39921.9|39960|39888.5|693
1663130400000|2022-09-14 04:40:00|39973.1|39898.4|39974.3|39899.9|39982.9|39914.8|39937.3|39876.5|612
1663130700000|2022-09-14 04:45:00|39977.4|39894.4|39974.6|39906.2|39992.9|39918.4|39945.3|39883.9|579
1663131000000|2022-09-14 04:50:00|39973.6|39906.4|40016.2|39917.4|40016.8|39932.5|39951.6|39891|542
1663131300000|2022-09-14 04:55:00|40012.4|39919.5|39980.4|39912.9|40032.7|39934.3|39960.4|39879.1|631
1663131600000|2022-09-14 05:00:00|39978.9|39913.8|39976.8|39900.7|39983.1|39937.6|39935.4|39890.1|621
1663131900000|2022-09-14 05:05:00|39975.6|39902.9|40026.2|39924.8|40038.9|39968.6|39969.5|39878.9|662
1663132200000|2022-09-14 05:10:00|40025.9|39925.4|40008.7|39918.2|40039.3|39968.9|39988.2|39902.1|630
1663132500000|2022-09-14 05:15:00|40015.2|39911.3|39940.2|39920.2|40038.5|39949.6|39940.2|39870.5|542
1663132800000|2022-09-14 05:20:00|39939|39919|39958.5|39890.5|39981.8|39924.1|39930.7|39885.1|538
1663133100000|2022-09-14 05:25:00|39959.4|39891.3|39955.4|39905.4|39971.6|39925.9|39924.6|39878.5|572
1663133400000|2022-09-14 05:30:00|39962.8|39899.2|39954.3|39904.3|39981.2|39933.4|39938|39892.3|525
1663133700000|2022-09-14 05:35:00|39955.3|39905.3|39934.2|39914.2|39967.7|39920.3|39929.9|39882.8|501
1663134000000|2022-09-14 05:40:00|39959|39888|39949.7|39899.7|39960.3|39916.9|39905.5|39865.5|579
1663134300000|2022-09-14 05:45:00|39935.5|39915.5|39954|39904|39981.7|39924.2|39935|39853.9|580
1663134600000|2022-09-14 05:50:00|39954.2|39904.2|39951.4|39931.4|40001|39938.6|39938.7|39871.3|610
1663134900000|2022-09-14 05:55:00|39952.6|39932.6|39960|39920|40000.3|39939.2|39948.3|39879|494
1663135200000|2022-09-14 06:00:00|39967.2|39915.6|39984.8|39926.5|40003|39941.4|39958.4|39877|710
1663135500000|2022-09-14 06:05:00|39992.8|39916.6|39973.5|39906.1|39996|39937.8|39947.6|39881|737
1663135800000|2022-09-14 06:10:00|39973.2|39904.8|39947.1|39927.1|39999.8|39946.3|39942.1|39901|727
1663136100000|2022-09-14 06:15:00|39947.9|39927.9|39959.2|39939.2|39996.7|39956.2|39947.9|39912.1|656
1663136400000|2022-09-14 06:20:00|39959.3|39939.3|40044.8|39994.8|40076.2|40001.5|39953.9|39918.6|692
1663136700000|2022-09-14 06:25:00|40050.3|39986.9|40019.8|39947.8|40076.2|40042.5|39984.2|39931|685
1663137000000|2022-09-14 06:30:00|40020.5|39949|40014.1|39964.1|40028.2|39982.7|39988.3|39913.7|726
1663137300000|2022-09-14 06:35:00|40013.4|39963.4|40033.7|40013.7|40060.3|40028.1|40006.6|39955.5|640
1663137600000|2022-09-14 06:40:00|40034.1|40014.1|40113.8|40093.8|40127.2|40102.6|40012.5|39992.5|660
1663137900000|2022-09-14 06:45:00|40113.5|40093.5|40152.5|40132.5|40178.8|40158.8|40107.9|40087.9|659
1663138200000|2022-09-14 06:50:00|40152.8|40132.8|40156.3|40136.3|40163|40143|40135.2|40115.2|660
1663138500000|2022-09-14 06:55:00|40156.1|40136.1|40431.3|40381.3|40594.9|40475.2|40142.6|40122.6|773
1663138800000|2022-09-14 07:00:00|40432|40382|40298.4|40219.7|40440.3|40390.3|40247.9|40195.4|817
1663139100000|2022-09-14 07:05:00|40307.6|40222|40256.3|40236.3|40326.9|40271|40249.8|40209.2|772
1663139400000|2022-09-14 07:10:00|40255.8|40235.8|40294.4|40244.4|40326.1|40291.6|40255.8|40215.9|777
1663139700000|2022-09-14 07:15:00|40295.4|40245.4|40255.4|40235.4|40310.2|40268.5|40181.8|40158.3|778
1663140000000|2022-09-14 07:20:00|40255.3|40235.3|40288.9|40217.9|40291.7|40271.2|40199.4|40153.2|791
1663140300000|2022-09-14 07:25:00|40290.4|40220.7|40289.5|40269.5|40350.9|40313.6|40277.4|40220.7|778
1663140600000|2022-09-14 07:30:00|40292.8|40272.8|40347|40327|40347|40327|40265.1|40244.9|746
1663140900000|2022-09-14 07:35:00|40348.1|40328.1|40365.4|40315.4|40369.1|40349.1|40327.7|40297.7|714
1663141200000|2022-09-14 07:40:00|40365.8|40315.8|40289.3|40269.3|40376|40342.9|40285.5|40265.5|747
1663141500000|2022-09-14 07:45:00|40290.4|40270.4|40297.2|40231.7|40323|40284.1|40263.7|40231.7|749
1663141800000|2022-09-14 07:50:00|40287.3|40237.3|40256.4|40186.8|40287.3|40260.4|40221.3|40158.3|730
1663142100000|2022-09-14 07:55:00|40254.9|40191.3|40184.7|40164.7|40263.8|40234.1|40174.3|40154.3|746
1663142400000|2022-09-14 08:00:00|40180.8|40160.8|40153.2|40133.2|40230.2|40200.4|40148.5|40125|774
1663142700000|2022-09-14 08:05:00|40151|40131|40125.5|40105.5|40201.5|40153.5|40102.3|40064.7|772
1663143000000|2022-09-14 08:10:00|40129.2|40109.2|40140.5|40120.5|40205.3|40169.2|40124|40102|748
1663143300000|2022-09-14 08:15:00|40137.4|40117.4|40155.5|40135.5|40171.3|40150.4|40123.4|40081.1|689
1663143600000|2022-09-14 08:20:00|40155.8|40135.8|40169|40149|40193.2|40172.4|40147.5|40117.6|726
1663143900000|2022-09-14 08:25:00|40170|40150|40179.7|40159.7|40188.7|40164.8|40160.4|40137.9|721
1663144200000|2022-09-14 08:30:00|40182.8|40162.8|40113|40093|40182.8|40162.8|40113|40093|726
1663144500000|2022-09-14 08:35:00|40116.8|40096.8|40130|40110|40142.8|40122.8|40105.4|40085.4|768
1663144800000|2022-09-14 08:40:00|40129.6|40109.6|40116.4|40096.4|40148.9|40109.6|40061.5|40033.1|741
1663145100000|2022-09-14 08:45:00|40114.1|40094.1|40171.2|40151.2|40183.3|40153|40112.8|40092.8|735
1663145400000|2022-09-14 08:50:00|40172.9|40152.9|40137.4|40117.4|40188.6|40159.9|40128.7|40108.7|726
1663145700000|2022-09-14 08:55:00|40138.8|40118.8|40277.6|40227.6|40284.2|40242.3|40129.9|40109.9|708
1663146000000|2022-09-14 09:00:00|40265.2|40245.2|40224|40204|40291.8|40271.8|40223.5|40203.5|738
1663146300000|2022-09-14 09:05:00|40223.7|40203.7|40185.7|40165.7|40225.1|40205.1|40171.1|40151.1|688
1663146600000|2022-09-14 09:10:00|40186.4|40166.4|40148.7|40128.7|40195|40175|40139.5|40119.5|710
1663146900000|2022-09-14 09:15:00|40150|40130|40173.9|40153.9|40179.9|40159.9|40145.7|40125.7|651
1663147200000|2022-09-14 09:20:00|40173.6|40153.6|40141|40121|40185.3|40165.3|40139.1|40119.1|791
1663147500000|2022-09-14 09:25:00|40144.6|40124.6|40125.9|40105.9|40146.9|40126.9|40114.3|40094.3|738
1663147800000|2022-09-14 09:30:00|40125.1|40105.1|40104.7|40084.7|40131.9|40111.9|40100|40080|745
1663148100000|2022-09-14 09:35:00|40104.5|40084.5|40100.3|40080.3|40109.9|40089.9|40072.1|40052.1|726
1663148400000|2022-09-14 09:40:00|40099|40079|40115.2|40095.2|40124.2|40104.2|40090|40070|684
1663148700000|2022-09-14 09:45:00|40114.1|40094.1|40146.1|40126.1|40155|40135|40103.7|40083.7|668
1663149000000|2022-09-14 09:50:00|40146.2|40126.2|40160.3|40140.3|40182.1|40162.1|40142.2|40122.2|724
1663149300000|2022-09-14 09:55:00|40160.7|40140.7|40141.8|40121.8|40187|40167|40133.6|40113.6|733
1663149600000|2022-09-14 10:00:00|40137.8|40117.8|40163.2|40143.2|40197.4|40177.4|40137.2|40117.2|758
1663149900000|2022-09-14 10:05:00|40162.9|40142.9|40208.7|40188.7|40241.6|40221.6|40162.5|40142.5|702
1663150200000|2022-09-14 10:10:00|40208.5|40188.5|40149.2|40129.2|40220.5|40200.5|40145.5|40125.5|691
1663150500000|2022-09-14 10:15:00|40149.7|40129.7|40178|40158|40179.6|40159.6|40139.7|40119.7|650
1663150800000|2022-09-14 10:20:00|40178.1|40158.1|40172|40152|40201.8|40181.8|40156.8|40136.8|673
1663151100000|2022-09-14 10:25:00|40171|40151|40196.3|40176.3|40245|40205.4|40168.5|40148.5|647
1663151400000|2022-09-14 10:30:00|40196.6|40176.6|40219.6|40199.6|40228.2|40208.2|40176.7|40156.7|710
1663151700000|2022-09-14 10:35:00|40219.5|40199.5|40222.6|40202.6|40234.5|40214.5|40214.6|40194.6|618
1663152000000|2022-09-14 10:40:00|40223.1|40203.1|40194.5|40174.5|40224.1|40204.1|40169|40149|622
1663152300000|2022-09-14 10:45:00|40189.3|40169.3|40203.9|40183.9|40211.6|40191.6|40172.4|40152.4|638
1663152600000|2022-09-14 10:50:00|40204.1|40184.1|40191.6|40171.6|40255.8|40215.3|40186|40166|654
1663152900000|2022-09-14 10:55:00|40192|40172|40251|40231|40255|40235|40177.4|40157.4|721
1663153200000|2022-09-14 11:00:00|40252.9|40232.9|40240.5|40220.5|40275.4|40255.4|40236.6|40216.6|686
1663153500000|2022-09-14 11:05:00|40240.4|40220.4|40254.2|40234.2|40269.1|40249.1|40222.1|40202.1|627
1663153800000|2022-09-14 11:10:00|40252.7|40232.7|40274.4|40254.4|40276.9|40256.9|40244.3|40224.3|638
1663154100000|2022-09-14 11:15:00|40274.5|40254.5|40313.2|40293.2|40332.8|40312.8|40270.2|40250.2|685
1663154400000|2022-09-14 11:20:00|40314.1|40294.1|40337.2|40317.2|40337.2|40317.2|40306.4|40286.4|721
1663154700000|2022-09-14 11:25:00|40337.1|40317.1|40317.5|40297.5|40354.8|40334.8|40303.2|40283.2|670
1663155000000|2022-09-14 11:30:00|40317|40297|40338.1|40318.1|40339.7|40319.7|40307.4|40287.4|705
1663155300000|2022-09-14 11:35:00|40337.7|40317.7|40345.7|40325.7|40364.9|40344.9|40329.6|40309.6|731
1663155600000|2022-09-14 11:40:00|40346.4|40326.4|40378.1|40358.1|40378.2|40358.2|40331.5|40311.5|735
1663155900000|2022-09-14 11:45:00|40377.8|40357.8|40380.8|40360.8|40394.1|40374.1|40347.8|40327.8|736
1663156200000|2022-09-14 11:50:00|40380.7|40360.7|40337.3|40317.3|40380.7|40360.7|40300.6|40280.6|759
1663156500000|2022-09-14 11:55:00|40339.2|40319.2|40353|40333|40358.4|40338.4|40323.7|40303.7|741
1663156800000|2022-09-14 12:00:00|40355|40335|40316.2|40296.2|40357.4|40337.4|40299.6|40279.6|767
1663157100000|2022-09-14 12:05:00|40313.9|40293.9|40297.6|40277.6|40318.4|40295.8|40280.2|40260.2|726
1663157400000|2022-09-14 12:10:00|40295.5|40275.5|40340.4|40320.4|40344|40324|40294|40274|740
1663157700000|2022-09-14 12:15:00|40330.6|40310.6|40339.2|40319.2|40370.5|40350.5|40318.1|40298.1|788
1663158000000|2022-09-14 12:20:00|40338.6|40318.6|40343.8|40323.8|40353|40333|40325.2|40305.2|760
1663158300000|2022-09-14 12:25:00|40344.5|40324.5|40419.8|40331.3|40432.3|40384.4|40339.2|40319.2|745
1663158600000|2022-09-14 12:30:00|40419.4|40330.6|40386.8|40366.8|40460.6|40409.4|40364.8|40289.5|832
1663158900000|2022-09-14 12:35:00|40387.1|40367.1|40393.9|40373.9|40408.2|40388.2|40363.2|40343.2|794
1663159200000|2022-09-14 12:40:00|40389.4|40369.4|40361.6|40341.6|40400.4|40380.4|40346.9|40326.9|768
1663159500000|2022-09-14 12:45:00|40366.5|40346.5|40379.7|40359.7|40408.5|40388.5|40353.9|40333.9|795
1663159800000|2022-09-14 12:50:00|40380.5|40360.5|40376.9|40356.9|40384.1|40364.1|40346.4|40326.4|749
1663160100000|2022-09-14 12:55:00|40378.4|40358.4|40396.6|40376.6|40411|40391|40372.8|40352.8|738
1663160400000|2022-09-14 13:00:00|40396.8|40376.8|40364.1|40344.1|40437.4|40417.4|40362.9|40342.9|790
1663160700000|2022-09-14 13:05:00|40364.4|40344.4|40300.3|40280.3|40374.6|40354.6|40290|40246.7|779
1663161000000|2022-09-14 13:10:00|40299.7|40279.7|40355|40335|40373.4|40353.4|40270.4|40250.4|786
1663161300000|2022-09-14 13:15:00|40354.6|40334.6|40417.8|40397.8|40418.4|40398.4|40348.3|40328.3|762
1663161600000|2022-09-14 13:20:00|40418.2|40398.2|40409|40389|40428.6|40408.6|40385.4|40365.4|758
1663161900000|2022-09-14 13:25:00|40408|40388|40437.9|40417.9|40466|40446|40403.1|40383.1|709
1663162200000|2022-09-14 13:30:00|40437.1|40417.1|40475.8|40455.8|40476.8|40456.8|40403.6|40357|773
1663162500000|2022-09-14 13:35:00|40477.4|40457.4|40445.4|40425.4|40500.9|40480.9|40433.5|40413.5|738
1663162800000|2022-09-14 13:40:00|40445.3|40425.3|40567.4|40517.4|40635|40615|40434.3|40414.3|818
1663163100000|2022-09-14 13:45:00|40575.1|40503.1|40551.2|40531.2|40575.1|40547.9|40500|40480|794
1663163400000|2022-09-14 13:50:00|40552.1|40532.1|40575.9|40555.9|40608.3|40588.3|40551|40515.9|775
1663163700000|2022-09-14 13:55:00|40575.4|40555.4|40553.9|40533.9|40591|40571|40551.7|40531.7|745
1663164000000|2022-09-14 14:00:00|40553.8|40533.8|40586.3|40566.3|40596.2|40576.2|40525.1|40505.1|781
1663164300000|2022-09-14 14:05:00|40585.6|40565.6|40632.3|40612.3|40634.4|40614.4|40581.1|40561.1|794
1663164600000|2022-09-14 14:10:00|40633.2|40613.2|40593.1|40573.1|40633.4|40613.4|40578|40558|770
1663164900000|2022-09-14 14:15:00|40591.8|40571.8|40592.9|40572.9|40603.3|40583.3|40561.5|40541.5|739
1663165200000|2022-09-14 14:20:00|40591.7|40571.7|40700.8|40680.8|40730.7|40693.6|40591|40571|760
1663165500000|2022-09-14 14:25:00|40700.7|40680.7|40715.6|40695.6|40720.5|40700.5|40687.5|40652|761
1663165800000|2022-09-14 14:30:00|40717.9|40697.9|40671.6|40651.6|40732.7|40712.7|40664.1|40644.1|767
1663166100000|2022-09-14 14:35:00|40672.2|40652.2|40642.9|40577.3|40690|40670|40608.6|40573.4|728
1663166400000|2022-09-14 14:40:00|40643|40577.4|40661.7|40594.9|40687.2|40642.8|40612|40576.8|787
1663166700000|2022-09-14 14:45:00|40652.8|40602.8|40627.5|40562.7|40666.2|40620.6|40578|40546.7|804
1663167000000|2022-09-14 14:50:00|40627|40562.2|40565.1|40500.6|40627.7|40587.4|40518.2|40477.6|827
1663167300000|2022-09-14 14:55:00|40567.2|40501.6|40585.3|40565.3|40611.9|40573.1|40553.9|40494.6|805
1663167600000|2022-09-14 15:00:00|40585.6|40565.6|40593|40573|40636.4|40616.4|40583.7|40563.7|775
1663167900000|2022-09-14 15:05:00|40591.7|40571.7|40623.8|40552|40630.3|40602.5|40570.9|40550.4|737
1663168200000|2022-09-14 15:10:00|40613.2|40563.2|40609.8|40559.8|40634.7|40589|40576.2|40538.9|678
1663168500000|2022-09-14 15:15:00|40610.9|40560.9|40611.6|40591.6|40647.5|40599.4|40589.5|40554.6|695
1663168800000|2022-09-14 15:20:00|40613.3|40593.3|40592.5|40523.5|40646.7|40596.3|40561.8|40514.2|755
1663169100000|2022-09-14 15:25:00|40591.5|40524.1|40558.3|40538.3|40610.5|40562.6|40551.5|40495.4|699
1663169400000|2022-09-14 15:30:00|40561.2|40541.2|40568|40503.2|40571.8|40541.2|40527.1|40494.2|740
1663169700000|2022-09-14 15:35:00|40568.4|40504|40564.8|40495.1|40581.9|40536.3|40531|40490|754
1663170000000|2022-09-14 15:40:00|40562.9|40495.6|40519|40499|40569.1|40523.2|40517.3|40471.3|725
1663170300000|2022-09-14 15:45:00|40521|40501|40508.4|40488.4|40577|40508.4|40493.3|40452.7|679
1663170600000|2022-09-14 15:50:00|40511.6|40491.6|40527|40507|40551.8|40514.7|40506.2|40480.1|671
1663170900000|2022-09-14 15:55:00|40527.6|40507.6|40567.3|40547.3|40596.7|40555.2|40527.6|40501.1|700
1663171200000|2022-09-14 16:00:00|40565.2|40545.2|40575.8|40555.8|40609.4|40571.8|40564|40544|667
1663171500000|2022-09-14 16:05:00|40576.5|40556.5|40569.9|40519.9|40609|40565.4|40551.3|40517.9|641
1663171800000|2022-09-14 16:10:00|40573.9|40523.9|40522.1|40502.1|40573.9|40537.9|40512.7|40479|579
1663172100000|2022-09-14 16:15:00|40522.2|40502.2|40527.1|40507.1|40565.5|40516|40499.9|40467.2|582
1663172400000|2022-09-14 16:20:00|40526.5|40506.5|40530.5|40510.5|40569.4|40528.7|40525.9|40495.5|554
1663172700000|2022-09-14 16:25:00|40530.9|40510.9|40530|40510|40563|40523.6|40520.9|40487|553
1663173000000|2022-09-14 16:30:00|40538.2|40518.2|40527|40507|40554.7|40528|40517|40479.7|572
1663173300000|2022-09-14 16:35:00|40526.8|40506.8|40508.5|40458.5|40552.3|40510.3|40481.8|40458.5|578
1663173600000|2022-09-14 16:40:00|40509.6|40459.6|40467.1|40447.1|40512.6|40478.9|40461.8|40432.8|665
1663173900000|2022-09-14 16:45:00|40468|40448|40484.8|40464.8|40489.6|40469.6|40463.3|40443.3|568
1663174200000|2022-09-14 16:50:00|40485.9|40465.9|40489.7|40469.7|40516.7|40476|40474.9|40452|530
1663174500000|2022-09-14 16:55:00|40489.2|40469.2|40510.4|40490.4|40528|40499.7|40486.8|40453.9|539
1663174800000|2022-09-14 17:00:00|40509.8|40489.8|40522.9|40502.9|40526.1|40506.1|40495.3|40467.9|609
1663175100000|2022-09-14 17:05:00|40521.4|40501.4|40508.6|40488.6|40524.2|40504.2|40502|40482|570
1663175400000|2022-09-14 17:10:00|40508.2|40488.2|40511.4|40491.4|40542.7|40503.9|40497.9|40463.3|515
1663175700000|2022-09-14 17:15:00|40511.5|40491.5|40519|40499|40530.1|40501.5|40501.1|40466.6|541
1663176000000|2022-09-14 17:20:00|40513.2|40493.2|40514.7|40494.7|40526.6|40506.6|40508.5|40488.5|494
1663176300000|2022-09-14 17:25:00|40517.1|40497.1|40526.3|40506.3|40548.6|40509.6|40512|40480.8|473
1663176600000|2022-09-14 17:30:00|40524.4|40504.4|40515|40495|40543.6|40512.2|40510|40488.6|524
1663176900000|2022-09-14 17:35:00|40514.3|40494.3|40517.3|40497.3|40547.8|40507.9|40509.4|40483.4|470
1663177200000|2022-09-14 17:40:00|40516.9|40496.9|40535.5|40515.5|40549.6|40518.1|40510.2|40482.3|477
1663177500000|2022-09-14 17:45:00|40533.1|40513.1|40548.1|40528.1|40566.8|40533.1|40526.6|40503.6|638
1663177800000|2022-09-14 17:50:00|40549.6|40529.6|40545.6|40525.6|40554.4|40534.4|40538|40518|504
1663178100000|2022-09-14 17:55:00|40544.3|40524.3|40562.4|40542.4|40592.8|40553.1|40540.9|40507.4|608
1663178400000|2022-09-14 18:00:00|40564.1|40544.1|40610.1|40560.1|40627.9|40576.5|40554.2|40534.2|627
1663178700000|2022-09-14 18:05:00|40611.1|40561.1|40618|40540.7|40637|40571.6|40581.8|40536.8|633
1663179000000|2022-09-14 18:10:00|40624|40536.7|40612|40562|40636.7|40578.3|40587.2|40536.7|647
1663179300000|2022-09-14 18:15:00|40612.5|40562.5|40612.9|40562.9|40643|40584|40585.9|40536.9|586
1663179600000|2022-09-14 18:20:00|40613|40563|40630.8|40563.3|40647.8|40590.6|40585.9|40542.3|572
1663179900000|2022-09-14 18:25:00|40628.7|40564.6|40625.6|40562.4|40647.4|40592.1|40596|40542.9|485
1663180200000|2022-09-14 18:30:00|40617.6|40567.6|40608.5|40558.5|40640|40581.7|40588.6|40526|563
1663180500000|2022-09-14 18:35:00|40608.8|40558.8|40606.4|40556.4|40639.2|40582.7|40586|40529.9|561
1663180800000|2022-09-14 18:40:00|40607.2|40557.2|40617.4|40551.5|40635|40577.8|40581.4|40530.8|556
1663181100000|2022-09-14 18:45:00|40607.5|40557.5|40623.3|40573.3|40636.7|40585.7|40588.8|40545.7|546
1663181400000|2022-09-14 18:50:00|40625.1|40560.3|40632.9|40582.9|40654|40597.7|40594.9|40538|574
1663181700000|2022-09-14 18:55:00|40631.5|40581.5|40642.6|40592.6|40665|40605.3|40606.5|40561.3|602
1663182000000|2022-09-14 19:00:00|40622.5|40602.5|40662.4|40591.1|40675|40620.8|40620.7|40577.1|637
1663182300000|2022-09-14 19:05:00|40660.7|40592.3|40649.2|40585.1|40680|40623.2|40621.8|40577.1|580
1663182600000|2022-09-14 19:10:00|40626.7|40606.7|40657.6|40607.6|40687|40621.3|40624.5|40580.3|611
1663182900000|2022-09-14 19:15:00|40657.4|40607.4|40667.8|40597.7|40688|40636.7|40638.4|40590.1|600
1663183200000|2022-09-14 19:20:00|40655.4|40605.4|40675|40600.8|40687|40631.1|40633|40585.1|625
1663183500000|2022-09-14 19:25:00|40672.6|40599.9|40675.3|40610.2|40690|40636.6|40643.1|40591.6|584
1663183800000|2022-09-14 19:30:00|40675.1|40609.7|40704.7|40684.7|40741.4|40692.9|40651.5|40601|652
1663184100000|2022-09-14 19:35:00|40704.1|40684.1|40702|40682|40710.4|40690.4|40699.4|40679.4|558
1663184400000|2022-09-14 19:40:00|40700.6|40680.6|40686.9|40666.9|40706.9|40686.9|40686.9|40666.9|527
1663184700000|2022-09-14 19:45:00|40687.9|40667.9|40716.6|40633.2|40718.7|40674.8|40681.8|40616|602
1663185000000|2022-09-14 19:50:00|40698.6|40648.6|40708|40622.7|40719|40648.6|40691.1|40614.7|641
1663185300000|2022-09-14 19:55:00|40707.7|40621|40691.8|40609.7|40715|40660.5|40673.7|40597.1|595
1663185600000|2022-09-14 20:00:00|40696.9|40606.3|40689.8|40626.1|40703.9|40648.6|40665.7|40599.2|542
1663185900000|2022-09-14 20:05:00|40682.8|40632.8|40682.4|40632.4|40694.7|40651.9|40663.6|40621.4|438
1663186200000|2022-09-14 20:10:00|40682.3|40632.3|40691.5|40625.7|40703.4|40654.3|40666.1|40624.2|379
1663186500000|2022-09-14 20:15:00|40690.7|40626.4|40681.7|40631.7|40692|40650.9|40661|40617.5|354
1663186800000|2022-09-14 20:20:00|40681.4|40631.4|40705.9|40624|40720.3|40646.3|40665|40618.3|465
1663187100000|2022-09-14 20:25:00|40706.8|40629.6|40714.3|40622.4|40720.5|40654.7|40671.3|40617.4|437
1663187400000|2022-09-14 20:30:00|40702.5|40627.2|40707.9|40628.9|40717.5|40653.9|40671.7|40619.2|349
1663187700000|2022-09-14 20:35:00|40708.2|40627.9|40715.9|40617.7|40723.8|40637.8|40686.8|40612.7|322
1663188000000|2022-09-14 20:40:00|40713.4|40621.3|40720.2|40620.8|40732|40655.4|40671.6|40607.6|299
1663188300000|2022-09-14 20:45:00|40719.8|40619.8|40722|40617.8|40733.7|40653|40672.7|40609.9|324
1663188600000|2022-09-14 20:50:00|40719.8|40621.9|40697.8|40602.2|40729|40621.9|40676.8|40577.6|427
1663188900000|2022-09-14 20:55:00|40699|40601.3|40693.9|40578.8|40728.7|40627|40678.7|40576.7|404
1663189200000|2022-09-14 21:00:00|40683.8|40572.1|40691|40571|40699.2|40590.1|40680.4|40562.1|86
1663189500000|2022-09-14 21:05:00|40691.5|40571.5|40688|40593.8|40696.3|40593.8|40676.7|40556.7|49
1663189800000|2022-09-14 21:10:00|40698|40578|40691.2|40571.2|40726.4|40606.4|40672.4|40552.4|333
1663190100000|2022-09-14 21:15:00|40690.5|40570.5|40684.2|40564.2|40704.7|40589|40667|40549.5|180
1663190400000|2022-09-14 21:20:00|40689.1|40569.1|40696.1|40576.1|40719|40599|40673.9|40553.9|490
1663190700000|2022-09-14 21:25:00|40696.6|40576.6|40687.2|40567.2|40714.6|40595|40645|40546.8|380
1663191000000|2022-09-14 21:30:00|40686.9|40566.9|40686.6|40566.6|40703.6|40598|40648|40542.8|172
1663191300000|2022-09-14 21:35:00|40686.8|40566.8|40672.1|40552.1|40705.5|40589|40639|40541.3|244
1663191600000|2022-09-14 21:40:00|40672.4|40552.4|40684.1|40564.1|40691.5|40580.5|40644|40526.8|186
1663191900000|2022-09-14 21:45:00|40679.6|40559.6|40682.7|40562.7|40695.4|40575.4|40651.1|40531.1|211
1663192200000|2022-09-14 21:50:00|40688.2|40568.2|40673.2|40560.6|40702.3|40582.3|40651.5|40531.5|195
1663192500000|2022-09-14 21:55:00|40670.1|40562.3|40664.3|40544.3|40697.4|40577.4|40646.7|40526.7|308
1663192800000|2022-09-14 22:00:00|40665.8|40545.8|40679.8|40559.8|40725.4|40605.4|40637.5|40517.5|462
1663193100000|2022-09-14 22:05:00|40678.2|40558.2|40654.9|40534.9|40698.8|40578.8|40634.8|40514.8|372
1663193400000|2022-09-14 22:10:00|40654.8|40534.8|40654|40535.4|40693.8|40573.8|40641.2|40521.2|344
1663193700000|2022-09-14 22:15:00|40650.8|40543|40657.3|40556.3|40695.9|40575.9|40643.4|40523.4|324
1663194000000|2022-09-14 22:20:00|40666.8|40547.6|40654|40534|40705.3|40585.3|40646|40526|239
1663194300000|2022-09-14 22:25:00|40654.3|40534.3|40664.1|40544.1|40700.4|40580.4|40645.7|40525.7|506
1663194600000|2022-09-14 22:30:00|40658.9|40538.9|40672.6|40552.6|40700.3|40580.3|40641.3|40521.6|429
1663194900000|2022-09-14 22:35:00|40672.1|40552.1|40674.8|40554.8|40682.5|40562.5|40645.7|40525.7|398
1663195200000|2022-09-14 22:40:00|40672.9|40552.9|40677.5|40557.5|40680.2|40560.2|40647.7|40527.7|356
1663195500000|2022-09-14 22:45:00|40677.4|40557.4|40657.1|40537.1|40678.7|40558.7|40643.6|40523.6|405
1663195800000|2022-09-14 22:50:00|40657.6|40537.6|40669.3|40549.3|40673.8|40568|40639|40519|363
1663196100000|2022-09-14 22:55:00|40668.3|40548.3|40671.1|40551.1|40682.3|40571.7|40639.3|40519.3|330
1663196400000|2022-09-14 23:00:00|40674.4|40554.4|40674|40554|40691.1|40571.1|40653.5|40533.5|348
1663196700000|2022-09-14 23:05:00|40675.6|40555.6|40676|40556|40688.3|40568.3|40662.1|40542.1|393
1663197000000|2022-09-14 23:10:00|40678.3|40558.3|40679.4|40559.4|40684.6|40564.6|40658.4|40538.4|342
1663197300000|2022-09-14 23:15:00|40677.3|40557.3|40676|40556|40683.9|40575.4|40650|40539.2|447
1663197600000|2022-09-14 23:20:00|40676.2|40556.2|40670.6|40550.6|40681.3|40568|40646.7|40534.3|378
1663197900000|2022-09-14 23:25:00|40671.1|40551.1|40673.6|40553.6|40677.5|40575.1|40640.4|40534.5|351
1663198200000|2022-09-14 23:30:00|40674.8|40554.8|40674.6|40554.6|40680.9|40565.3|40650.4|40538.4|378
1663198500000|2022-09-14 23:35:00|40673.8|40553.8|40660.5|40570.2|40686.7|40577|40646|40532.2|353
1663198800000|2022-09-14 23:40:00|40665.2|40578.7|40679.6|40591.7|40705.6|40602.7|40646.3|40539.1|483
1663199100000|2022-09-14 23:45:00|40679|40592.3|40679.7|40592.5|40701.5|40602.4|40668.5|40579.9|392
1663199400000|2022-09-14 23:50:00|40680.8|40593.3|40673.2|40600.5|40701.5|40604.6|40660.7|40579.3|408
1663199700000|2022-09-14 23:55:00|40677.5|40597.8|40693.5|40588|40702.9|40604.7|40659.6|40581.9|313
1663200000000|2022-09-15 00:00:00|40666.8|40586.1|40674.8|40554.8|40681.9|40591|40631.8|40511.8|672
1663200300000|2022-09-15 00:05:00|40675|40555|40715.5|40626.8|40723.9|40631.9|40662.6|40542.6|560
1663200600000|2022-09-15 00:10:00|40720.3|40621.2|40717.4|40630|40731.9|40641.4|40694.2|40612.6|488
1663200900000|2022-09-15 00:15:00|40717.6|40629.2|40731.4|40611.4|40734.4|40644.6|40689.1|40611.4|497
1663201200000|2022-09-15 00:20:00|40729|40614.6|40696.7|40619.4|40732.7|40636.4|40675.8|40603|433
1663201500000|2022-09-15 00:25:00|40700|40618.5|40706.2|40616.7|40722.4|40629.9|40685.5|40598.7|455
1663201800000|2022-09-15 00:30:00|40709.4|40614.2|40711.1|40621.1|40724.7|40642.1|40685.3|40600.6|452
1663202100000|2022-09-15 00:35:00|40710|40624.1|40722|40631.2|40736|40645|40687.5|40613.7|386
1663202400000|2022-09-15 00:40:00|40718.2|40633.5|40719.2|40627.5|40735.6|40639.4|40704.6|40618.5|405
1663202700000|2022-09-15 00:45:00|40718.7|40628.2|40713.5|40619.8|40732.7|40634.5|40691.7|40610|478
1663203000000|2022-09-15 00:50:00|40711.2|40621.5|40686.8|40614.6|40743.5|40648.2|40685.8|40611.3|549
1663203300000|2022-09-15 00:55:00|40701.1|40617.9|40700.4|40622.4|40725.3|40643.4|40682.3|40605.1|556
1663203600000|2022-09-15 01:00:00|40703.4|40621|40726.5|40636.7|40732.2|40649.6|40694.9|40613.4|580
1663203900000|2022-09-15 01:05:00|40720.9|40641.9|40713.6|40638.8|40741.4|40660.5|40701.2|40620|452
1663204200000|2022-09-15 01:10:00|40713.7|40641.4|40702.5|40634.9|40739.4|40648.9|40687.1|40622.4|448
1663204500000|2022-09-15 01:15:00|40701.9|40633.2|40723.6|40621.4|40732.5|40657.6|40684.1|40619.2|641
1663204800000|2022-09-15 01:20:00|40716.9|40629.7|40710|40625.6|40726.7|40650.4|40689.5|40609.1|521
1663205100000|2022-09-15 01:25:00|40696.8|40626|40667.3|40578.7|40725.1|40646.9|40649.3|40545.6|521
1663205400000|2022-09-15 01:30:00|40664.8|40544.8|40687.9|40626.3|40718.5|40629.3|40643|40533.7|641
1663205700000|2022-09-15 01:35:00|40709.5|40589.5|40683.4|40626.3|40717.5|40635.1|40672|40589.5|452
1663206000000|2022-09-15 01:40:00|40685|40627|40700.3|40606.3|40706.7|40631.4|40659.5|40585|569
1663206300000|2022-09-15 01:45:00|40701.4|40607|40690.8|40595.7|40713.7|40615.1|40679.6|40591.1|478
1663206600000|2022-09-15 01:50:00|40688.8|40597.6|40692.4|40592.2|40710.5|40612.4|40671.9|40583.7|497
1663206900000|2022-09-15 01:55:00|40687.9|40597|40681.5|40586.2|40698|40607.2|40663.8|40576.5|448
1663207200000|2022-09-15 02:00:00|40677.3|40588.7|40692.8|40595.8|40703.6|40620.5|40660.5|40576.4|471
1663207500000|2022-09-15 02:05:00|40696.1|40613.6|40705.4|40606.1|40715.2|40622.4|40678.9|40589.6|394
1663207800000|2022-09-15 02:10:00|40698.9|40608.7|40703.2|40618.4|40724.2|40635|40685|40596.5|368
1663208100000|2022-09-15 02:15:00|40713.7|40612.8|40720|40626.8|40735.3|40645.6|40701.2|40610.5|549
1663208400000|2022-09-15 02:20:00|40717.9|40627.8|40720.7|40626.2|40734.5|40637.2|40702.8|40610.2|452
1663208700000|2022-09-15 02:25:00|40723.8|40622.2|40703.9|40617.8|40734.5|40641|40691|40608.8|515
1663209000000|2022-09-15 02:30:00|40708.2|40618.1|40708.2|40610.8|40722|40628.4|40693.9|40594.3|435
1663209300000|2022-09-15 02:35:00|40706.2|40612.8|40710.4|40609.7|40723.5|40637.3|40690.8|40599.6|472
1663209600000|2022-09-15 02:40:00|40709.4|40611.8|40705.2|40592.2|40719.5|40629.8|40681.6|40592.2|361
1663209900000|2022-09-15 02:45:00|40713.5|40593.5|40713.1|40610.4|40719.5|40638|40692.4|40591.9|330
1663210200000|2022-09-15 02:50:00|40705.2|40614.5|40707.8|40608.5|40718.2|40628.4|40683.6|40593.5|383
1663210500000|2022-09-15 02:55:00|40695.9|40625.8|40709.5|40617.6|40728|40643.6|40683.2|40601.3|402
1663210800000|2022-09-15 03:00:00|40715.5|40613.2|40729.9|40634.3|40741.4|40646.6|40702.8|40605.4|417
1663211100000|2022-09-15 03:05:00|40732.8|40633.5|40723.3|40632.4|40747.5|40654.9|40704.5|40621.1|398
1663211400000|2022-09-15 03:10:00|40717.5|40636.4|40713.5|40618|40737.3|40642.6|40703.8|40611.5|344
1663211700000|2022-09-15 03:15:00|40713.4|40619.1|40722.6|40624.6|40738.8|40661.7|40695.1|40609.8|497
1663212000000|2022-09-15 03:20:00|40728.4|40620.2|40718.1|40627.9|40733.4|40648.1|40698.6|40612.7|415
1663212300000|2022-09-15 03:25:00|40716.4|40632.2|40719|40621.2|40737.7|40640.6|40702.2|40609.8|412
1663212600000|2022-09-15 03:30:00|40716|40625.5|40698|40628.1|40735.6|40639.6|40687.6|40602.6|379
1663212900000|2022-09-15 03:35:00|40696.8|40630.4|40647.3|40536.2|40696.8|40645.5|40627.5|40530.8|482
1663213200000|2022-09-15 03:40:00|40648.7|40528.7|40654.9|40570.8|40668.2|40609.5|40608.6|40528.7|539
1663213500000|2022-09-15 03:45:00|40655.2|40570.3|40636.9|40529.8|40733.3|40621.1|40610|40521.2|483
1663213800000|2022-09-15 03:50:00|40626.9|40530.7|40715.8|40602.9|40727.6|40621.5|40608.1|40529.6|510
1663214100000|2022-09-15 03:55:00|40707.9|40608.9|40719.8|40605|40732.2|40630.8|40699.6|40597.1|410
1663214400000|2022-09-15 04:00:00|40720.1|40604.7|40690.6|40570.6|40731.6|40619.7|40659.9|40564|471
1663214700000|2022-09-15 04:05:00|40689.2|40569.2|40696.7|40576.7|40736.5|40639.8|40673.1|40553.1|578
1663215000000|2022-09-15 04:10:00|40697|40577|40706|40586|40730.5|40633.6|40693.3|40573.3|424
1663215300000|2022-09-15 04:15:00|40706.1|40586.1|40699.9|40579.9|40722.6|40613.1|40681.9|40569.5|505
1663215600000|2022-09-15 04:20:00|40700|40580|40705.7|40585.7|40740.9|40641.1|40676.4|40578.9|482
1663215900000|2022-09-15 04:25:00|40705.4|40585.4|40701|40581|40730.7|40613.8|40685.3|40576.4|399
1663216200000|2022-09-15 04:30:00|40701.5|40581.5|40701.2|40598.6|40720|40612.5|40660.9|40567.4|428
1663216500000|2022-09-15 04:35:00|40698.8|40608.5|40702.1|40599.6|40716.4|40619.8|40662.8|40581.2|476
1663216800000|2022-09-15 04:40:00|40704.9|40596.3|40712.3|40592.3|40717.7|40629.5|40680.9|40584.5|391
1663217100000|2022-09-15 04:45:00|40711.6|40591.6|40704|40594|40713.8|40630|40671.5|40583|401
1663217400000|2022-09-15 04:50:00|40708.4|40589.8|40707.7|40588.6|40715.6|40615.6|40686.9|40582.9|435
1663217700000|2022-09-15 04:55:00|40709.6|40606.6|40718.8|40611.5|40736|40636.5|40686.5|40589.3|530
1663218000000|2022-09-15 05:00:00|40716.8|40610.3|40691|40627.7|40737.9|40655.8|40674.2|40606.6|468
1663218300000|2022-09-15 05:05:00|40686.1|40636.1|40702.7|40614.6|40735.1|40650|40686.1|40605|527
1663218600000|2022-09-15 05:10:00|40707.6|40609.8|40706.7|40627.7|40738.2|40642.8|40693|40600.7|486
1663218900000|2022-09-15 05:15:00|40710.4|40618.6|40763.6|40676.7|40769.3|40687.4|40702.9|40609.1|558
1663219200000|2022-09-15 05:20:00|40762.3|40671.2|40742.7|40654.4|40770.6|40695.4|40715.4|40642.4|492
1663219500000|2022-09-15 05:25:00|40743|40654.9|40754.3|40666.7|40765.3|40679.4|40737.4|40644|553
1663219800000|2022-09-15 05:30:00|40755.6|40666|40755|40668.8|40768.3|40692.4|40737.7|40642.1|553
1663220100000|2022-09-15 05:35:00|40755.1|40668.9|40758.1|40672.9|40773.1|40705.2|40725.2|40649.8|521
1663220400000|2022-09-15 05:40:00|40759.1|40674.4|40762.6|40686.3|40776.5|40704.5|40723|40645.3|491
1663220700000|2022-09-15 05:45:00|40763.4|40685|40773.6|40667.6|40791.1|40712.9|40730.2|40663.3|500
1663221000000|2022-09-15 05:50:00|40773.4|40675.6|40757|40668|40781.8|40710.2|40716.9|40653.9|555
1663221300000|2022-09-15 05:55:00|40751.6|40674.9|40733.8|40623.8|40764.8|40676.1|40702.6|40616.1|657
1663221600000|2022-09-15 06:00:00|40717.2|40642.3|40697.5|40629.7|40744.7|40683.9|40671.8|40613.1|635
1663221900000|2022-09-15 06:05:00|40694.6|40627.6|40720.6|40619.4|40734.8|40647.9|40689.7|40595.8|612
1663222200000|2022-09-15 06:10:00|40720.7|40620|40715|40638.8|40748.5|40660.3|40709.8|40613.4|688
1663222500000|2022-09-15 06:15:00|40714.9|40638.9|40743.4|40671.6|40747.1|40685.3|40704|40632.5|640
1663222800000|2022-09-15 06:20:00|40743.1|40671.9|40757.3|40689.5|40774.4|40731.5|40730.7|40661.9|654
1663223100000|2022-09-15 06:25:00|40757|40688.8|40740.2|40677.1|40774.9|40720.6|40720.2|40675|642
1663223400000|2022-09-15 06:30:00|40740.6|40674.8|40744.1|40675.1|40761|40715.2|40714|40665.3|654
1663223700000|2022-09-15 06:35:00|40744.3|40672.3|40734.1|40684.1|40748.6|40707.4|40706.3|40660.3|590
1663224000000|2022-09-15 06:40:00|40734.5|40684.5|40704.1|40636.6|40742.1|40705|40673.9|40622.6|590
1663224300000|2022-09-15 06:45:00|40704.5|40639.6|40712.9|40662.9|40732.3|40685|40674.2|40627.4|636
1663224600000|2022-09-15 06:50:00|40719.7|40656.4|40706.4|40686.4|40741.6|40698.5|40697.1|40653.2|551
1663224900000|2022-09-15 06:55:00|40706.2|40686.2|40737.7|40687.7|40738|40702.1|40700.6|40667|591
1663225200000|2022-09-15 07:00:00|40749.2|40686|40765.9|40745.9|40778|40758|40717.9|40671.9|754
1663225500000|2022-09-15 07:05:00|40766.2|40746.2|40770.4|40750.4|40797.8|40777.8|40758.1|40738.1|726
1663225800000|2022-09-15 07:10:00|40768.3|40748.3|40800.8|40780.8|40830.5|40810.5|40768.3|40748.3|722
1663226100000|2022-09-15 07:15:00|40797.8|40777.8|40753.8|40733.8|40803.9|40783.9|40751.1|40731.1|677
1663226400000|2022-09-15 07:20:00|40754|40734|40766.1|40746.1|40774.3|40754.3|40740.2|40720.2|673
1663226700000|2022-09-15 07:25:00|40766|40746|40777.8|40757.8|40785|40765|40753.9|40733.9|686
1663227000000|2022-09-15 07:30:00|40776.6|40756.6|40711.5|40691.5|40779.2|40759.2|40706.5|40686.5|701
1663227300000|2022-09-15 07:35:00|40710.6|40690.6|40722.7|40702.7|40728.8|40708.8|40684.5|40652.6|670
1663227600000|2022-09-15 07:40:00|40722.4|40702.4|40748.1|40728.1|40751.3|40731.3|40717.6|40697.6|647
1663227900000|2022-09-15 07:45:00|40747.7|40727.7|40764.4|40744.4|40820.3|40769.4|40737.9|40717.9|655
1663228200000|2022-09-15 07:50:00|40764.8|40744.8|40743.3|40723.3|40777.9|40757.9|40731.3|40711.3|664
1663228500000|2022-09-15 07:55:00|40743|40723|40732.2|40712.2|40749.5|40729.5|40731.3|40711.3|667
1663228800000|2022-09-15 08:00:00|40736.9|40716.9|40694.2|40674.2|40768.9|40723|40688.2|40668.2|673
1663229100000|2022-09-15 08:05:00|40693.2|40673.2|40681|40661|40714.2|40694.2|40677.6|40657.6|594
1663229400000|2022-09-15 08:10:00|40681.4|40661.4|40711|40691|40716.7|40696.7|40662.8|40642.8|677
1663229700000|2022-09-15 08:15:00|40711.2|40691.2|40706.1|40686.1|40723.6|40703.6|40680.3|40660.3|709
1663230000000|2022-09-15 08:20:00|40706.9|40686.9|40711.9|40691.9|40742.4|40722.4|40703.1|40683.1|673
1663230300000|2022-09-15 08:25:00|40709.6|40689.6|40647.5|40627.5|40719.8|40699.8|40646.7|40621|676
1663230600000|2022-09-15 08:30:00|40654.7|40634.7|40701.1|40681.1|40701.1|40681.1|40648|40628|705
1663230900000|2022-09-15 08:35:00|40700.7|40680.7|40621.5|40601.5|40701.7|40681.7|40621.5|40601.5|668
1663231200000|2022-09-15 08:40:00|40625.8|40605.8|40604.2|40584.2|40625.8|40605.8|40566.5|40546.5|749
1663231500000|2022-09-15 08:45:00|40604.3|40584.3|40603.6|40583.6|40619.3|40591.5|40573.6|40553.6|711
1663231800000|2022-09-15 08:50:00|40603|40583|40606|40586|40628.1|40595.9|40595|40564.7|683
1663232100000|2022-09-15 08:55:00|40606.8|40586.8|40600.3|40580.3|40628.5|40608.5|40590.4|40570.4|658
1663232400000|2022-09-15 09:00:00|40601.8|40581.8|40627.9|40607.9|40635.4|40615.4|40601.8|40581.8|706
1663232700000|2022-09-15 09:05:00|40628.9|40608.9|40642.5|40622.5|40649.5|40629.5|40613.2|40593.2|761
1663233000000|2022-09-15 09:10:00|40641.9|40621.9|40665.1|40645.1|40682|40662|40635.4|40615.4|709
1663233300000|2022-09-15 09:15:00|40666.4|40646.4|40637.2|40617.2|40688|40668|40629|40609|750
1663233600000|2022-09-15 09:20:00|40636.4|40616.4|40650.5|40630.5|40688.2|40668.2|40636.4|40616.4|708
1663233900000|2022-09-15 09:25:00|40650|40630|40646.8|40626.8|40663.6|40643.6|40640.1|40620.1|605
1663234200000|2022-09-15 09:30:00|40646.7|40626.7|40606.7|40586.7|40648.4|40628.4|40585.2|40565.2|639
1663234500000|2022-09-15 09:35:00|40608.3|40588.3|40618.1|40598.1|40625.7|40605.7|40595|40575|662
1663234800000|2022-09-15 09:40:00|40620.5|40600.5|40609.6|40589.6|40632.1|40612.1|40579.1|40559.1|684
1663235100000|2022-09-15 09:45:00|40607.9|40587.9|40598|40578|40613.8|40593.8|40587|40567|591
1663235400000|2022-09-15 09:50:00|40598.6|40578.6|40619.2|40599.2|40630.2|40610.2|40593.9|40573.9|608
1663235700000|2022-09-15 09:55:00|40618.7|40598.7|40599.9|40579.9|40623.9|40603.9|40590.9|40570.9|582
1663236000000|2022-09-15 10:00:00|40600.1|40580.1|40649.6|40629.6|40655|40635|40596.2|40576.2|667
1663236300000|2022-09-15 10:05:00|40650.2|40630.2|40648.4|40628.4|40674.7|40654.7|40628.3|40608.3|591
1663236600000|2022-09-15 10:10:00|40661.2|40641.2|40681.2|40661.2|40690.2|40670.2|40651|40631|602
1663236900000|2022-09-15 10:15:00|40681.1|40661.1|40739.4|40719.4|40741.2|40721.2|40680.7|40660.7|628
1663237200000|2022-09-15 10:20:00|40741.1|40721.1|40718.4|40698.4|40741.1|40721.1|40698.8|40678.8|521
1663237500000|2022-09-15 10:25:00|40719.7|40699.7|40759.8|40739.8|40773.8|40753.8|40718.4|40698.4|555
1663237800000|2022-09-15 10:30:00|40760.5|40740.5|40803.7|40783.7|40810.7|40790.7|40759.5|40739.5|732
1663238100000|2022-09-15 10:35:00|40803|40783|40874.3|40854.3|40903.8|40883.8|40801.6|40781.6|762
1663238400000|2022-09-15 10:40:00|40874.1|40854.1|40853.9|40833.9|40877.7|40857.7|40833.6|40813.6|643
1663238700000|2022-09-15 10:45:00|40854.5|40834.5|40810.6|40790.6|40854.5|40834.5|40801.5|40781.5|642
1663239000000|2022-09-15 10:50:00|40811|40791|40789.5|40769.5|40812.1|40792.1|40785.7|40765.7|607
1663239300000|2022-09-15 10:55:00|40789.6|40769.6|40809.6|40789.6|40809.6|40789.6|40766.5|40746.5|601
1663239600000|2022-09-15 11:00:00|40810|40790|40829.3|40809.3|40842.5|40822.5|40803|40783|653
1663239900000|2022-09-15 11:05:00|40829.1|40809.1|40843.3|40823.3|40843.3|40823.3|40809.1|40789.1|549
1663240200000|2022-09-15 11:10:00|40840.8|40820.8|40804.2|40784.2|40847.8|40827.8|40801.7|40781.7|543
1663240500000|2022-09-15 11:15:00|40804.4|40784.4|40803.6|40783.6|40806.7|40786.7|40782.7|40762.7|582
1663240800000|2022-09-15 11:20:00|40803.7|40783.7|40760.4|40740.4|40806|40786|40759.6|40739.6|619
1663241100000|2022-09-15 11:25:00|40758.6|40738.6|40749.3|40729.3|40767.7|40747.7|40747.2|40727.2|586
1663241400000|2022-09-15 11:30:00|40749.4|40729.4|40759.2|40739.2|40766.2|40746.2|40746.3|40726.3|604
1663241700000|2022-09-15 11:35:00|40759.3|40739.3|40735.3|40715.3|40760.4|40740.4|40723.7|40703.7|601
1663242000000|2022-09-15 11:40:00|40735.4|40715.4|40771.7|40751.7|40771.7|40751.7|40723.3|40703.3|678
1663242300000|2022-09-15 11:45:00|40770.7|40750.7|40740.3|40720.3|40773.8|40753.8|40732|40712|654
1663242600000|2022-09-15 11:50:00|40739.9|40719.9|40769.1|40749.1|40777.4|40757.4|40708.3|40688.3|679
1663242900000|2022-09-15 11:55:00|40769.5|40749.5|40785.5|40765.5|40795.8|40775.8|40763.7|40743.7|600
1663243200000|2022-09-15 12:00:00|40785.1|40765.1|40794.8|40774.8|40803|40783|40777.9|40757.9|671
1663243500000|2022-09-15 12:05:00|40794.9|40774.9|40796|40776|40797.1|40777.1|40777.2|40757.2|656
1663243800000|2022-09-15 12:10:00|40794.4|40774.4|40762.8|40742.8|40794.4|40774.4|40735.9|40715.9|655
1663244100000|2022-09-15 12:15:00|40766.1|40746.1|40799.2|40779.2|40804.5|40784.5|40763.5|40743.5|700
1663244400000|2022-09-15 12:20:00|40799.6|40779.6|40814.9|40794.9|40822.7|40802.7|40793.3|40773.3|709
1663244700000|2022-09-15 12:25:00|40817.9|40797.9|40911.2|40798.3|40916.9|40866.7|40812|40790.5|710
1663245000000|2022-09-15 12:30:00|40913|40793|40853.8|40833.8|40917.5|40836.4|40803.2|40762.9|825
1663245300000|2022-09-15 12:35:00|40858|40838|40773.2|40753.2|40871.3|40851.3|40771.7|40751.7|800
1663245600000|2022-09-15 12:40:00|40775|40755|40723.5|40703.5|40805.8|40785.8|40723.5|40703.5|791
1663245900000|2022-09-15 12:45:00|40724.7|40704.7|40697.3|40677.3|40743.9|40723.9|40687.6|40667.6|806
1663246200000|2022-09-15 12:50:00|40697.9|40677.9|40703.3|40683.3|40714.8|40694.8|40672.9|40652.9|790
1663246500000|2022-09-15 12:55:00|40702.8|40682.8|40729.7|40709.7|40761.2|40741.2|40678.1|40658.1|769
1663246800000|2022-09-15 13:00:00|40730.3|40710.3|40714.5|40694.5|40737.7|40717.7|40690.6|40670.6|779
1663247100000|2022-09-15 13:05:00|40715.7|40695.7|40734.8|40714.8|40738.2|40718.2|40703.1|40683.1|738
1663247400000|2022-09-15 13:10:00|40733.3|40713.3|40735.9|40715.9|40768.2|40748.2|40726.6|40706.6|784
1663247700000|2022-09-15 13:15:00|40736|40716|40812|40792|40828.4|40808.4|40710.6|40690.6|813
1663248000000|2022-09-15 13:20:00|40809.9|40789.9|40841.6|40821.6|40865.2|40845.2|40800.6|40780.6|790
1663248300000|2022-09-15 13:25:00|40841.3|40821.3|40861.4|40841.4|40864.7|40844.7|40803|40783|809
1663248600000|2022-09-15 13:30:00|40862.3|40842.3|40858.1|40838.1|40890.5|40870.5|40846.9|40826.9|792
1663248900000|2022-09-15 13:35:00|40858.9|40838.9|40883.5|40863.5|40883.8|40863.8|40830|40810|760
1663249200000|2022-09-15 13:40:00|40883.2|40863.2|40807.5|40787.5|40887.2|40867.2|40793.2|40750.7|742
1663249500000|2022-09-15 13:45:00|40807.4|40787.4|40836.5|40816.5|40864.5|40844.5|40792|40772|802
1663249800000|2022-09-15 13:50:00|40836.6|40816.6|40842.5|40822.5|40855.8|40835.8|40821.8|40801.8|799
1663250100000|2022-09-15 13:55:00|40841.6|40821.6|40819.1|40799.1|40845.5|40825.5|40806.2|40786.2|761
1663250400000|2022-09-15 14:00:00|40821.3|40801.3|40841.9|40821.9|40861.9|40841.9|40801.8|40781.8|773
1663250700000|2022-09-15 14:05:00|40840.9|40820.9|40829.4|40809.4|40862.9|40842.9|40805.7|40785.7|743
1663251000000|2022-09-15 14:10:00|40829.1|40809.1|40826.7|40806.7|40851.3|40831.3|40819.4|40799.4|739
1663251300000|2022-09-15 14:15:00|40825.3|40805.3|40835.4|40815.4|40837.1|40817.1|40791.3|40771.3|746
1663251600000|2022-09-15 14:20:00|40837.7|40817.7|40832.7|40812.7|40855.7|40823.1|40804.8|40783.9|738
1663251900000|2022-09-15 14:25:00|40833.9|40813.9|40915.1|40895.1|40932|40912|40832.9|40812.9|759
1663252200000|2022-09-15 14:30:00|40916.3|40896.3|40918.3|40898.3|40927.9|40907.9|40890.1|40870.1|742
1663252500000|2022-09-15 14:35:00|40919.4|40899.4|40818.5|40798.5|40919.5|40899.5|40817.4|40797.4|727
1663252800000|2022-09-15 14:40:00|40822.9|40802.9|40838.4|40818.4|40875.3|40855.3|40782.6|40762.6|778
1663253100000|2022-09-15 14:45:00|40833.4|40813.4|40865.2|40845.2|40867.8|40847.8|40827.1|40807.1|770
1663253400000|2022-09-15 14:50:00|40865.8|40845.8|40864|40844|40895.9|40875.9|40861.5|40841.5|784
1663253700000|2022-09-15 14:55:00|40864.1|40844.1|40888.1|40868.1|40890.1|40870.1|40854.6|40834.6|797
1663254000000|2022-09-15 15:00:00|40890.7|40870.7|40892.4|40872.4|40915.5|40895.5|40878.9|40858.9|745
1663254300000|2022-09-15 15:05:00|40892.2|40872.2|40842|40822|40894.8|40874.8|40829.5|40809.5|744
1663254600000|2022-09-15 15:10:00|40842.6|40822.6|40890.9|40870.9|40901.5|40881.5|40842.4|40822.4|716
1663254900000|2022-09-15 15:15:00|40888.8|40868.8|40875.6|40855.6|40891.4|40871.4|40868.6|40848.6|696
1663255200000|2022-09-15 15:20:00|40875.7|40855.7|40871.6|40851.6|40884.4|40864.4|40852.7|40832.7|726
1663255500000|2022-09-15 15:25:00|40872|40852|40915.8|40895.8|40920.7|40900.7|40868.7|40848.7|671
1663255800000|2022-09-15 15:30:00|40917.5|40897.5|40897.1|40847.1|40918.8|40898.8|40880.5|40825.9|733
1663256100000|2022-09-15 15:35:00|40904.4|40841|40880.2|40860.2|40913.1|40862.2|40873.9|40823.5|719
1663256400000|2022-09-15 15:40:00|40880.3|40860.3|40845.6|40825.6|40906.3|40860.9|40834.9|40814.9|643
1663256700000|2022-09-15 15:45:00|40846.7|40826.7|40842.9|40792.9|40857.3|40834.3|40825|40773.6|650
1663257000000|2022-09-15 15:50:00|40825.5|40805.5|40910.1|40890.1|40937.9|40914.7|40818.1|40784.1|722
1663257300000|2022-09-15 15:55:00|40908.4|40888.4|40922.1|40902.1|40932.8|40912.8|40902|40882|635
1663257600000|2022-09-15 16:00:00|40922.8|40902.8|40927.7|40907.7|40933.9|40913.9|40899.2|40879.2|703
1663257900000|2022-09-15 16:05:00|40928.3|40908.3|40925.6|40905.6|40932.6|40912.6|40907.3|40887.3|633
1663258200000|2022-09-15 16:10:00|40924.3|40904.3|40901.7|40881.7|40932.2|40912.2|40901.2|40881.2|625
1663258500000|2022-09-15 16:15:00|40901.8|40881.8|40879.3|40859.3|40907|40887|40875.4|40855.4|651
1663258800000|2022-09-15 16:20:00|40879.1|40859.1|40883.1|40863.1|40891.3|40871.3|40871.8|40851.8|651
1663259100000|2022-09-15 16:25:00|40882.4|40862.4|40918.1|40898.1|40919.8|40899.8|40875.2|40855.2|584
1663259400000|2022-09-15 16:30:00|40917.4|40897.4|40898|40878|40930.5|40910.5|40893.9|40873.9|611
1663259700000|2022-09-15 16:35:00|40897.9|40877.9|40902.8|40882.8|40910.5|40890.5|40885.9|40865.9|579
1663260000000|2022-09-15 16:40:00|40903.2|40883.2|40902.1|40882.1|40907.9|40887.9|40895.8|40875.8|571
1663260300000|2022-09-15 16:45:00|40901.9|40881.9|40895.5|40875.5|40906.5|40886.5|40889.1|40869.1|534
1663260600000|2022-09-15 16:50:00|40896.1|40876.1|40894.7|40874.7|40902.6|40882.6|40890.7|40870.7|554
1663260900000|2022-09-15 16:55:00|40893.4|40873.4|40884.5|40864.5|40895.4|40875.4|40880.7|40860.7|553
1663261200000|2022-09-15 17:00:00|40883.9|40863.9|40848.4|40828.4|40885.9|40865.9|40844.9|40824.9|704
1663261500000|2022-09-15 17:05:00|40848.5|40828.5|40846.9|40826.9|40856.1|40836.1|40837.8|40817.8|600
1663261800000|2022-09-15 17:10:00|40847.1|40827.1|40866.1|40846.1|40872.5|40852.5|40847.1|40827.1|559
1663262100000|2022-09-15 17:15:00|40865.4|40845.4|40858.8|40838.8|40873.6|40853.6|40854.2|40834.2|565
1663262400000|2022-09-15 17:20:00|40858.7|40838.7|40867.2|40847.2|40869.5|40849.5|40853.5|40833.5|546
1663262700000|2022-09-15 17:25:00|40867.1|40847.1|40864.6|40844.6|40869.3|40849.3|40853.8|40833.8|541
1663263000000|2022-09-15 17:30:00|40865.4|40845.4|40866.9|40846.9|40873.5|40853.5|40858.3|40838.3|464
1663263300000|2022-09-15 17:35:00|40867.6|40847.6|40882.8|40862.8|40886.1|40866.1|40865.3|40845.3|419
1663263600000|2022-09-15 17:40:00|40882.3|40862.3|40888.1|40868.1|40889.9|40869.9|40878.4|40858.4|421
1663263900000|2022-09-15 17:45:00|40887.9|40867.9|40898.9|40878.9|40901.5|40881.5|40881.9|40861.9|494
1663264200000|2022-09-15 17:50:00|40898.8|40878.8|40919.8|40899.8|40934.2|40914.2|40898.5|40878.5|531
1663264500000|2022-09-15 17:55:00|40919.9|40899.9|40915.4|40895.4|40922.4|40902.4|40903.6|40883.6|505
1663264800000|2022-09-15 18:00:00|40916.1|40896.1|40951.5|40931.5|40958|40938|40910.5|40890.5|645
1663265100000|2022-09-15 18:05:00|40951.8|40931.8|40947.8|40927.8|40957.4|40937.4|40944.3|40924.3|542
1663265400000|2022-09-15 18:10:00|40949.5|40929.5|40951.9|40931.9|40958.1|40938.1|40939.3|40919.3|562
1663265700000|2022-09-15 18:15:00|40951.8|40931.8|40966.9|40946.9|40975|40955|40945.2|40925.2|521
1663266000000|2022-09-15 18:20:00|40967.1|40947.1|40951.4|40931.4|40967.1|40947.1|40941.8|40921.8|491
1663266300000|2022-09-15 18:25:00|40951.7|40931.7|40944.1|40924.1|40957.6|40937.6|40942.1|40922.1|446
1663266600000|2022-09-15 18:30:00|40943.3|40923.3|40934.8|40914.8|40943.9|40923.9|40927.7|40907.7|460
1663266900000|2022-09-15 18:35:00|40935.3|40915.3|40934.6|40914.6|40942.1|40922.1|40929|40909|495
1663267200000|2022-09-15 18:40:00|40933.9|40913.9|40937.5|40917.5|40947.8|40927.8|40933.3|40913.3|445
1663267500000|2022-09-15 18:45:00|40938|40918|40956.1|40936.1|40957|40937|40937.2|40917.2|503
1663267800000|2022-09-15 18:50:00|40957|40937|40950.4|40930.4|40959.7|40939.7|40949.1|40929.1|482
1663268100000|2022-09-15 18:55:00|40950.7|40930.7|40940|40920|40966.9|40945.2|40928.2|40893.2|518
1663268400000|2022-09-15 19:00:00|40939.6|40919.6|40929.7|40909.7|40947.5|40927.5|40926.2|40906.2|579
1663268700000|2022-09-15 19:05:00|40927.5|40907.5|40948.8|40928.8|40966.3|40930.1|40926.4|40885.6|554
1663269000000|2022-09-15 19:10:00|40949|40929|40948.7|40928.7|40975.9|40938.5|40945.2|40903.3|594
1663269300000|2022-09-15 19:15:00|40948.1|40928.1|40960.9|40910.9|40969.5|40933.7|40938.5|40898.2|573
1663269600000|2022-09-15 19:20:00|40961.3|40911.3|40941.6|40921.6|40970.7|40934.1|40935.7|40896.2|486
1663269900000|2022-09-15 19:25:00|40940.3|40920.3|40935.9|40915.9|40954.3|40933|40935.6|40904.3|473
1663270200000|2022-09-15 19:30:00|40936.7|40916.7|40964.3|40892.5|40971.6|40923.6|40927.8|40880.6|517
1663270500000|2022-09-15 19:35:00|40963.7|40892.1|40958.2|40889.8|40972|40921.2|40933.1|40880.7|472
1663270800000|2022-09-15 19:40:00|40958.1|40888.7|40954.4|40877.9|40964.7|40919|40922.5|40877.6|455
1663271100000|2022-09-15 19:45:00|40957.6|40880.9|40956.7|40865.2|40972|40916|40925.3|40859.7|545
1663271400000|2022-09-15 19:50:00|40952.6|40872.4|40951.7|40852.6|40962.5|40902.5|40911.6|40837|630
1663271700000|2022-09-15 19:55:00|40950.8|40853.4|40953.3|40873|40968.2|40886.6|40925.2|40837|612
1663272000000|2022-09-15 20:00:00|40951.7|40871.3|40906.3|40886.3|40966.9|40893.5|40905.4|40839.5|582
1663272300000|2022-09-15 20:05:00|40906.1|40886.1|40933.4|40859.8|40934.6|40889.5|40896.2|40853.2|389
1663272600000|2022-09-15 20:10:00|40907.5|40887.5|40922.2|40872.2|40938.1|40889|40900.5|40856.5|366
1663272900000|2022-09-15 20:15:00|40930.2|40865|40941.5|40891.5|40954|40917.2|40912.1|40855.9|369
1663273200000|2022-09-15 20:20:00|40936.6|40916.6|40937.4|40917.4|40953.9|40921.5|40926.6|40870.6|372
1663273500000|2022-09-15 20:25:00|40937.3|40917.3|40905.4|40885.4|40948.1|40917.4|40901.5|40860|470
1663273800000|2022-09-15 20:30:00|40904.9|40884.9|40933.5|40866.4|40936.5|40896.1|40899|40859.1|452
1663274100000|2022-09-15 20:35:00|40933.4|40866.3|40909.7|40889.7|40935.4|40891.6|40900.4|40861.7|402
1663274400000|2022-09-15 20:40:00|40910|40890|40939.2|40855|40943.6|40893.6|40905|40842.9|389
1663274700000|2022-09-15 20:45:00|40939.6|40855.4|40936.5|40853.9|40943.6|40884.8|40904.2|40837|382
1663275000000|2022-09-15 20:50:00|40939.2|40855.1|40957.6|40849.7|40961.6|40893.2|40909.4|40843.2|340
1663275300000|2022-09-15 20:55:00|40946.9|40850.4|40951.8|40831.8|40980.9|40873.9|40933.6|40829|456
1663275600000|2022-09-15 21:00:00|40952.7|40832.7|40951.4|40831.4|40952.9|40832.9|40937.7|40817.7|47
1663275900000|2022-09-15 21:05:00|40955.1|40835.1|40954.1|40834.1|40969.1|40849.7|40932.5|40819.6|87
1663276200000|2022-09-15 21:10:00|40943.3|40823.3|40954.7|40834.7|40966|40847.1|40923.8|40803.8|298
1663276500000|2022-09-15 21:15:00|40945.2|40825.2|40943.6|40834.2|40968.8|40852.6|40933.2|40814.9|185
1663276800000|2022-09-15 21:20:00|40948.4|40828.4|40959.9|40839.9|40982|40862|40926|40823.7|216
1663277100000|2022-09-15 21:25:00|40960.7|40840.7|40957.7|40837.7|40969.4|40869|40919|40826.4|564
1663277400000|2022-09-15 21:30:00|40954.6|40834.6|40957.7|40837.7|40968.4|40855.1|40929.7|40831.1|247
1663277700000|2022-09-15 21:35:00|40958.1|40838.1|40951.5|40831.5|40970.2|40853.2|40928.1|40831.1|124
1663278000000|2022-09-15 21:40:00|40952.3|40832.3|40944.3|40824.3|40968.4|40848.4|40937.9|40822.2|268
1663278300000|2022-09-15 21:45:00|40949.8|40829.8|40959.7|40839.7|40968.5|40848.5|40936.1|40823.3|260
1663278600000|2022-09-15 21:50:00|40959.4|40839.4|40963|40843|40980.9|40860.9|40934.5|40834.3|201
1663278900000|2022-09-15 21:55:00|40942|40845.7|40952.8|40841.3|40976.2|40856.2|40942|40834.6|306
1663279200000|2022-09-15 22:00:00|40959|40839|40988.6|40868.6|41001.1|40881.1|40917|40797|615
1663279500000|2022-09-15 22:05:00|40982.5|40862.5|41023.5|40903.5|41040.4|40924.4|40950|40832.7|478
1663279800000|2022-09-15 22:10:00|41021.8|40901.8|40984.6|40892.5|41032|40912|40979.3|40871.4|356
1663280100000|2022-09-15 22:15:00|40990|40886|41002.8|40882.8|41010.9|40940.4|40959.5|40878.2|319
1663280400000|2022-09-15 22:20:00|40993.6|40892.1|40994|40888.2|41007.5|40921.2|40970.6|40874|274
1663280700000|2022-09-15 22:25:00|40992.8|40890.1|40997|40888.4|41006|40903.9|40979.7|40870.1|270
1663281000000|2022-09-15 22:30:00|41002|40885.8|41008.7|40888.7|41015.5|40934.5|40975.9|40876.9|358
1663281300000|2022-09-15 22:35:00|41008.6|40888.6|41006.4|40886.4|41016.3|40934.5|40984.5|40882.7|317
1663281600000|2022-09-15 22:40:00|41006.5|40886.5|41015.8|40895.8|41018.1|40939.5|40959.5|40885.1|408
1663281900000|2022-09-15 22:45:00|41016.5|40896.5|41017.1|40897.1|41023.8|40939.5|40989.5|40892.1|338
1663282200000|2022-09-15 22:50:00|41022.5|40902.5|41009.8|40889.8|41024.8|40935.1|40984.1|40887.4|359
1663282500000|2022-09-15 22:55:00|41008.8|40891.8|40998.2|40891.9|41011.9|40940.4|40960.4|40884.5|336
1663282800000|2022-09-15 23:00:00|40999.3|40891.8|40995.5|40915.8|41021.2|40933.3|40982|40887.1|428
1663283100000|2022-09-15 23:05:00|40994.3|40917.5|41002.7|40902.9|41015.8|40925.2|40973|40891.1|423
1663283400000|2022-09-15 23:10:00|40997|40909.9|41018.8|40898.8|41019.6|40932.2|40977.7|40889.3|411
1663283700000|2022-09-15 23:15:00|41013.2|40907.2|40994.7|40944.7|41032.5|40946.4|40986.9|40903.1|397
1663284000000|2022-09-15 23:20:00|40997.1|40947.1|40999|40932|41011.6|40963.7|40980|40925.7|307
1663284300000|2022-09-15 23:25:00|40998|40932.5|41001.1|40937.7|41011.3|40966.2|40980.8|40929|308
1663284600000|2022-09-15 23:30:00|41000.8|40935.5|41002.1|40937.7|41013.2|40966|40978.5|40924.4|351
1663284900000|2022-09-15 23:35:00|40995.1|40945.1|41006.4|40937.5|41018.3|40968|40979.6|40928.4|279
1663285200000|2022-09-15 23:40:00|41005.9|40938.5|41016.1|40951.2|41035.6|40982.7|40977.7|40931.3|354
1663285500000|2022-09-15 23:45:00|41007.2|40957.2|41008.7|40958.7|41027.1|40978.3|40990.2|40942|456
1663285800000|2022-09-15 23:50:00|41009.6|40959.6|41010|40945|41024.2|40977.8|40985.9|40938.3|429
1663286100000|2022-09-15 23:55:00|41010.4|40944.3|41022|40959.1|41036.1|40973.9|40982|40926.2|382
1663286400000|2022-09-16 00:00:00|41010.6|40923.9|40990.3|40924.9|41016.4|40961.9|40963.3|40892.9|549
1663286700000|2022-09-16 00:05:00|40990.6|40924.6|40974.2|40924.2|41004.2|40957|40961.5|40915.5|449
1663287000000|2022-09-16 00:10:00|40981.4|40917.7|40985.8|40935.8|41015|40956.5|40963.7|40913.1|418
1663287300000|2022-09-16 00:15:00|40985.1|40935.1|40977|40913.7|40999.2|40960.5|40956.1|40908|473
1663287600000|2022-09-16 00:20:00|40976.9|40914|40954.8|40904.8|40983.2|40941.3|40941.3|40894.4|459
1663287900000|2022-09-16 00:25:00|40955.6|40905.6|40928.8|40908.8|40969.9|40914.2|40920|40848.1|560
1663288200000|2022-09-16 00:30:00|40929.2|40909.2|40936.4|40886.4|40958.9|40913.5|40919.4|40875.1|500
1663288500000|2022-09-16 00:35:00|40936.1|40886.1|40931.3|40846.7|40951.8|40905.6|40901|40845.3|520
1663288800000|2022-09-16 00:40:00|40933.3|40845.9|40901.6|40881.6|40933.3|40885.3|40895.4|40845.9|457
1663289100000|2022-09-16 00:45:00|40917.2|40849|40922.9|40858|40932.6|40880.9|40892.7|40846|436
1663289400000|2022-09-16 00:50:00|40922.2|40858.2|40922.4|40858.3|40946.4|40887.1|40902.6|40853|460
1663289700000|2022-09-16 00:55:00|40923.4|40857.2|40925.8|40861.1|40946.5|40891.5|40899.9|40854.4|389
1663290000000|2022-09-16 01:00:00|40917.1|40867.1|40929.2|40837.8|40943|40889.9|40885.4|40821|422
1663290300000|2022-09-16 01:05:00|40930|40836.7|40915.2|40825.1|40938.2|40853.8|40894.1|40811.5|509
1663290600000|2022-09-16 01:10:00|40910.4|40827.5|40915.6|40834.3|40936.5|40859.5|40879.5|40813.3|489
1663290900000|2022-09-16 01:15:00|40915.9|40834.6|40935.2|40835|40945.6|40874.8|40887.9|40816.8|535
1663291200000|2022-09-16 01:20:00|40941.9|40827.4|40932|40842.5|40950.6|40864.5|40914.1|40826.4|505
1663291500000|2022-09-16 01:25:00|40926.4|40842.8|40939.3|40841|40951|40881.2|40899.9|40826.6|463
1663291800000|2022-09-16 01:30:00|40934|40844.6|40951.1|40856.8|40955.3|40885.8|40896.8|40823.7|578
1663292100000|2022-09-16 01:35:00|40947.1|40861.6|40936.2|40856.7|40964.7|40896.6|40916.6|40841.9|509
1663292400000|2022-09-16 01:40:00|40932.6|40858.5|40951.4|40849.5|40956.5|40867.8|40911.4|40836.4|538
1663292700000|2022-09-16 01:45:00|40943.6|40855.8|40953.5|40868.5|40971.4|40907.6|40925.7|40842.5|524
1663293000000|2022-09-16 01:50:00|40952.9|40869|40958.4|40888.5|40981.4|40892|40933.5|40849|547
1663293300000|2022-09-16 01:55:00|40960.3|40883.4|40970.8|40882|40987|40916.2|40932.5|40862.5|465
1663293600000|2022-09-16 02:00:00|40969.9|40884|40964.4|40890.1|40984.8|40914.7|40932|40869.3|555
1663293900000|2022-09-16 02:05:00|40965.6|40889.6|40977.3|40889.5|40992|40905.8|40953.1|40867.5|461
1663294200000|2022-09-16 02:10:00|40976.9|40890.3|40971.1|40892.8|40995.7|40931.3|40947.1|40873.6|479
1663294500000|2022-09-16 02:15:00|40973.8|40889.7|40979.4|40895.8|40996|40928|40939.7|40867|421
1663294800000|2022-09-16 02:20:00|40977.6|40896.9|40986.8|40895.2|40990.9|40929|40949|40880.8|474
1663295100000|2022-09-16 02:25:00|40984.1|40897.4|40993|40916|41015.8|40927.7|40963.5|40877.5|419
1663295400000|2022-09-16 02:30:00|40993.3|40915.9|40976|40902.3|41010.5|40928.4|40947.3|40879.4|498
1663295700000|2022-09-16 02:35:00|40978.3|40900.2|40967.7|40917.7|41006.5|40931.2|40951.2|40881.9|457
1663296000000|2022-09-16 02:40:00|40976.2|40909.4|40987.1|40916.1|41009.4|40929.8|40949.8|40881.7|392
1663296300000|2022-09-16 02:45:00|40987|40916.5|41002|40908.1|41011.2|40929.3|40970.3|40887.4|415
1663296600000|2022-09-16 02:50:00|40999.4|40909.3|40993.1|40908.8|41013.7|40949.1|40963.6|40893.7|428
1663296900000|2022-09-16 02:55:00|40992.8|40908|40988.1|40901|41005.7|40937.9|40957.9|40886.7|453
1663297200000|2022-09-16 03:00:00|40981.7|40904|40994.1|40902.3|41000.1|40921.3|40969.3|40876|436
1663297500000|2022-09-16 03:05:00|40995.7|40900.8|40979.8|40905.2|41006.8|40938.8|40958.8|40882|395
1663297800000|2022-09-16 03:10:00|40979.2|40905.7|40985.9|40894.1|41005.5|40940.7|40954.4|40884.6|411
1663298100000|2022-09-16 03:15:00|40980.1|40907|40982|40888.9|41000.2|40929.3|40949.3|40879.7|463
1663298400000|2022-09-16 03:20:00|40973.4|40898|40977.9|40891.9|40997.4|40932.8|40949.9|40877.4|418
1663298700000|2022-09-16 03:25:00|40971.4|40898.9|40967.6|40868.9|40991.5|40920.4|40938.1|40857|464
1663299000000|2022-09-16 03:30:00|40965.5|40870.7|40959.5|40885.6|40977.8|40903.1|40946|40865.9|495
1663299300000|2022-09-16 03:35:00|40959.4|40885.9|40972.6|40863.5|40976|40911.1|40927|40848.5|521
1663299600000|2022-09-16 03:40:00|40959.1|40874.4|40968.9|40881.9|40981.5|40896.8|40953.4|40861.5|480
1663299900000|2022-09-16 03:45:00|40972.5|40878.6|40977.5|40895.1|40989.5|40918.7|40938.7|40866.5|502
1663300200000|2022-09-16 03:50:00|40974.6|40897.2|40975.8|40893.9|40992.5|40926.9|40946.9|40869.5|394
1663300500000|2022-09-16 03:55:00|40978.8|40890.8|40970.9|40893.7|40993.9|40929.4|40945.2|40874.4|395
1663300800000|2022-09-16 04:00:00|40968.4|40886.2|40956.8|40880.2|40984.1|40906.5|40949.7|40853.4|371
1663301100000|2022-09-16 04:05:00|40956.3|40880.3|40966.7|40882.3|40981.3|40898.4|40939.2|40852.8|407
1663301400000|2022-09-16 04:10:00|40966.6|40884.2|40987.5|40867.5|40987.9|40906.5|40948.5|40859.5|398
1663301700000|2022-09-16 04:15:00|40986.5|40866.5|40963.3|40886.5|40987.5|40920.9|40940.9|40860.5|408
1663302000000|2022-09-16 04:20:00|40962.8|40887.1|40965.2|40884.3|40981.5|40919|40939|40856|320
1663302300000|2022-09-16 04:25:00|40966.6|40878.6|40966|40884.2|40973.5|40895.5|40945.3|40860.2|404
1663302600000|2022-09-16 04:30:00|40963.2|40893.5|40971.1|40880.3|40979.6|40898.5|40963.1|40868.4|359
1663302900000|2022-09-16 04:35:00|40967.2|40886.3|40958.6|40894.7|40988.8|40901.4|40945|40856.5|348
1663303200000|2022-09-16 04:40:00|40966.6|40887.4|40963.6|40880.7|40977.6|40911.5|40930.8|40854.5|373
1663303500000|2022-09-16 04:45:00|40965.5|40877.6|40977|40868.5|40981.8|40917|40935.9|40859.4|417
1663303800000|2022-09-16 04:50:00|40962|40885.6|40979.4|40882.4|40986.5|40908.9|40952.5|40863|313
1663304100000|2022-09-16 04:55:00|40975.2|40888.9|40979|40890.3|40992.7|40910.7|40955.6|40867.1|385
1663304400000|2022-09-16 05:00:00|40981.5|40886.4|40986.8|40899.8|40999.4|40935.7|40949.9|40877.4|493
1663304700000|2022-09-16 05:05:00|40986.2|40904.3|40986.5|40936.5|41023.1|40956|40958.2|40882.6|430
1663305000000|2022-09-16 05:10:00|40986.3|40936.3|40980.9|40960.9|41011|40965.6|40967.3|40926.4|385
1663305300000|2022-09-16 05:15:00|40980.6|40960.6|40990.5|40970.5|41031|40981.2|40976.6|40939.9|415
1663305600000|2022-09-16 05:20:00|40987.7|40967.7|40982.5|40962.5|41029.9|40978.6|40979.9|40938|344
1663305900000|2022-09-16 05:25:00|40982.2|40962.2|40979.4|40959.4|41010|40968.3|40979.3|40931|406
1663306200000|2022-09-16 05:30:00|40978.1|40958.1|40976.8|40956.8|41018.8|40961.3|40975.1|40919.5|393
1663306500000|2022-09-16 05:35:00|40977.8|40957.8|40973.1|40953.1|41005.2|40964.3|40967.3|40927.5|431
1663306800000|2022-09-16 05:40:00|40971.2|40951.2|40994.2|40930.1|41008.4|40960.7|40968.6|40924|432
1663307100000|2022-09-16 05:45:00|40993.3|40930.4|41000|40931.7|41007.5|40953.4|40967|40916.5|490
1663307400000|2022-09-16 05:50:00|41000.4|40931.3|41000.1|40918|41011.1|40957.9|40952.6|40904.7|521
1663307700000|2022-09-16 05:55:00|40996.6|40919.7|41022.2|40936.3|41035.7|40979.2|40949.9|40910|592
1663308000000|2022-09-16 06:00:00|41013.6|40935.3|41013.9|40952.7|41039.9|40981.5|40989.5|40933.4|740
1663308300000|2022-09-16 06:05:00|41010.7|40953.5|40980.9|40915.9|41044|40977|40967.9|40906.5|714
1663308600000|2022-09-16 06:10:00|40979.9|40915.8|40989.6|40925.4|41007|40952.8|40943.9|40901.7|734
1663308900000|2022-09-16 06:15:00|40981.7|40931.7|40963.1|40900.1|41006|40942.7|40934.7|40891|726
1663309200000|2022-09-16 06:20:00|40956.3|40906.3|40922.4|40902.4|40969.4|40923.4|40922|40878.5|659
1663309500000|2022-09-16 06:25:00|40922.8|40902.8|40942.5|40922.5|40962.7|40923.1|40897.6|40850.7|696
1663309800000|2022-09-16 06:30:00|40942.4|40922.4|40947.9|40927.9|40964.6|40932.9|40926.4|40879.9|740
1663310100000|2022-09-16 06:35:00|40948.4|40928.4|40924.1|40904.1|40961.1|40931.3|40921.7|40880|726
1663310400000|2022-09-16 06:40:00|40925.1|40905.1|40913.8|40893.8|40950.1|40913.8|40908.1|40865.2|657
1663310700000|2022-09-16 06:45:00|40913.7|40893.7|40900.8|40880.8|40928.2|40901.6|40885.4|40838.3|744
1663311000000|2022-09-16 06:50:00|40900|40880|40820|40800|40938.2|40891.9|40819.2|40780|736
1663311300000|2022-09-16 06:55:00|40824.5|40804.5|40822.9|40802.9|40905.9|40841.9|40813|40779.3|743
1663311600000|2022-09-16 07:00:00|40823.1|40803.1|40791.1|40771.1|40829.3|40809.3|40779.7|40759.7|767
1663311900000|2022-09-16 07:05:00|40790.3|40770.3|40787.6|40767.6|40798.9|40778.9|40744.7|40724.7|765
1663312200000|2022-09-16 07:10:00|40788.8|40768.8|40797.4|40777.4|40817.1|40797.1|40786.7|40766.7|774
1663312500000|2022-09-16 07:15:00|40796.9|40776.9|40847.5|40827.5|40849.3|40829.3|40785|40765|721
1663312800000|2022-09-16 07:20:00|40851|40831|40856.1|40836.1|40882.5|40862.5|40842.4|40822.4|759
1663313100000|2022-09-16 07:25:00|40856.3|40836.3|40851.9|40831.9|40865.6|40845.6|40828.5|40808|731
1663313400000|2022-09-16 07:30:00|40852.1|40832.1|40845.3|40825.3|40857.2|40837.2|40811.8|40791.8|688
1663313700000|2022-09-16 07:35:00|40846.2|40826.2|40826.1|40806.1|40858.3|40838.3|40816.8|40796.8|665
1663314000000|2022-09-16 07:40:00|40826.8|40806.8|40874.5|40854.5|40879|40859|40822.9|40802.9|723
1663314300000|2022-09-16 07:45:00|40876|40856|40979.4|40959.4|40988|40968|40855.7|40835.7|798
1663314600000|2022-09-16 07:50:00|40979.8|40959.8|40949.1|40929.1|40990.8|40970.8|40907.7|40887.7|802
1663314900000|2022-09-16 07:55:00|40952.5|40932.5|40922.4|40902.4|40958.4|40938.4|40905|40885|765
1663315200000|2022-09-16 08:00:00|40922.9|40902.9|40757.2|40737.2|40923.9|40903.9|40757.2|40737.2|764
1663315500000|2022-09-16 08:05:00|40760.3|40740.3|40797.6|40777.6|40799.6|40779.6|40724.1|40704.1|753
1663315800000|2022-09-16 08:10:00|40799.2|40779.2|40806.5|40786.5|40825.6|40805.6|40778.7|40758.7|737
1663316100000|2022-09-16 08:15:00|40806.4|40786.4|40783.6|40763.6|40828.6|40808.6|40782.2|40762.2|711
1663316400000|2022-09-16 08:20:00|40783.9|40763.9|40740.1|40720.1|40786.4|40766.4|40733.5|40713.5|646
1663316700000|2022-09-16 08:25:00|40740.3|40720.3|40688.8|40668.8|40748.2|40728.2|40688.8|40668.8|676
1663317000000|2022-09-16 08:30:00|40690.9|40670.9|40725.8|40705.8|40738.6|40718.6|40672.9|40652.9|749
1663317300000|2022-09-16 08:35:00|40725.9|40705.9|40713|40693|40732.2|40712.2|40691.9|40671.9|651
1663317600000|2022-09-16 08:40:00|40709.2|40689.2|40744.5|40724.5|40761.6|40741.6|40707.8|40687.8|702
1663317900000|2022-09-16 08:45:00|40744.3|40724.3|40745.9|40725.9|40768.1|40748.1|40736.8|40716.8|664
1663318200000|2022-09-16 08:50:00|40745.8|40725.8|40727.1|40707.1|40756.2|40736.2|40723.6|40703.6|696
1663318500000|2022-09-16 08:55:00|40730.3|40710.3|40710.2|40690.2|40742.2|40722.2|40701.7|40681.7|678
1663318800000|2022-09-16 09:00:00|40709.9|40689.9|40634.3|40614.3|40711.5|40691.5|40633.4|40613.4|713
1663319100000|2022-09-16 09:05:00|40633.6|40613.6|40558.6|40538.6|40636.1|40616.1|40557.7|40537.7|690
1663319400000|2022-09-16 09:10:00|40558.4|40538.4|40645.1|40625.1|40650.6|40630.6|40547.6|40527.6|715
1663319700000|2022-09-16 09:15:00|40645.4|40625.4|40621.8|40601.8|40680|40660|40579.8|40559.8|723
1663320000000|2022-09-16 09:20:00|40619.9|40599.9|40551.5|40531.5|40633.2|40604.6|40539|40518.8|678
1663320300000|2022-09-16 09:25:00|40551.2|40531.2|40537.3|40517.3|40562|40536|40529.8|40489|664
1663320600000|2022-09-16 09:30:00|40537.5|40517.5|40483.5|40463.5|40563|40519.1|40468.6|40448.6|672
1663320900000|2022-09-16 09:35:00|40482.4|40462.4|40482|40462|40501.4|40481.4|40475.4|40455.4|578
1663321200000|2022-09-16 09:40:00|40485.5|40465.5|40574.8|40554.8|40579.8|40559.8|40482.5|40462.5|638
1663321500000|2022-09-16 09:45:00|40575.3|40555.3|40593.8|40573.8|40625.4|40605.4|40559.2|40539.2|624
1663321800000|2022-09-16 09:50:00|40595.8|40575.8|40602|40582|40636.5|40616.5|40580.9|40560.9|686
1663322100000|2022-09-16 09:55:00|40605.1|40585.1|40660.3|40640.3|40666.7|40646.7|40603.3|40583.3|630
1663322400000|2022-09-16 10:00:00|40659.7|40639.7|40646.5|40626.5|40697.1|40677.1|40634.5|40614.5|615
1663322700000|2022-09-16 10:05:00|40646.2|40626.2|40597.5|40577.5|40653.7|40633.7|40589.2|40569.2|661
1663323000000|2022-09-16 10:10:00|40597.8|40577.8|40590.2|40570.2|40618.2|40598.2|40583.7|40563.7|529
1663323300000|2022-09-16 10:15:00|40589.6|40569.6|40563.8|40543.8|40591.7|40571.7|40525.8|40505.8|585
1663323600000|2022-09-16 10:20:00|40563.2|40543.2|40549.4|40529.4|40569.8|40549.8|40544.6|40524.6|534
1663323900000|2022-09-16 10:25:00|40549.1|40529.1|40578.8|40558.8|40593.2|40573.2|40548.9|40528.9|611
1663324200000|2022-09-16 10:30:00|40579.5|40559.5|40571|40551|40587.7|40567.7|40546.6|40526.6|610
1663324500000|2022-09-16 10:35:00|40570.9|40550.9|40566.6|40546.6|40590.2|40570.2|40566.1|40546.1|548
1663324800000|2022-09-16 10:40:00|40567.7|40547.7|40516.3|40496.3|40572.9|40552.9|40498.5|40478.5|631
1663325100000|2022-09-16 10:45:00|40515.9|40495.9|40508.2|40488.2|40516.5|40496.5|40482.5|40462.5|617
1663325400000|2022-09-16 10:50:00|40499.7|40479.7|40470.5|40450.5|40500.2|40480.2|40466.1|40446.1|623
1663325700000|2022-09-16 10:55:00|40471.3|40451.3|40411.5|40391.5|40474.8|40454.8|40397.1|40340|644
1663326000000|2022-09-16 11:00:00|40411|40391|40423.6|40403.6|40435.9|40415.9|40395.1|40375.1|691
1663326300000|2022-09-16 11:05:00|40423.5|40403.5|40424.1|40404.1|40428.3|40408.3|40405.8|40385.8|638
1663326600000|2022-09-16 11:10:00|40424.2|40404.2|40485|40465|40489.3|40469.3|40418.6|40398.6|634
1663326900000|2022-09-16 11:15:00|40487.3|40467.3|40530.8|40510.8|40545.6|40525.6|40485.6|40465.6|656
1663327200000|2022-09-16 11:20:00|40530.3|40510.3|40506.9|40486.9|40539.7|40519.7|40499.3|40479.3|578
1663327500000|2022-09-16 11:25:00|40506.1|40486.1|40449.6|40429.6|40506.9|40486.9|40429|40409|608
1663327800000|2022-09-16 11:30:00|40449.1|40429.1|40475.6|40455.6|40479.2|40459.2|40448.7|40428.7|559
1663328100000|2022-09-16 11:35:00|40475.2|40455.2|40463.4|40443.4|40507|40487|40462.3|40442.3|616
1663328400000|2022-09-16 11:40:00|40462|40442|40484.7|40464.7|40490.6|40470.6|40454.9|40434.9|688
1663328700000|2022-09-16 11:45:00|40480.9|40460.9|40506.2|40486.2|40509.1|40489.1|40478.9|40458.9|643
1663329000000|2022-09-16 11:50:00|40506.1|40486.1|40485|40465|40511.7|40491.7|40477.1|40457.1|660
1663329300000|2022-09-16 11:55:00|40484.5|40464.5|40524.3|40504.3|40539.1|40519.1|40482|40462|682
1663329600000|2022-09-16 12:00:00|40524.5|40504.5|40593.1|40573.1|40594.8|40574.8|40514.8|40494.8|748
1663329900000|2022-09-16 12:05:00|40591.2|40571.2|40573.8|40553.8|40605.9|40585.9|40568.5|40548.5|702
1663330200000|2022-09-16 12:10:00|40575.4|40555.4|40595.6|40575.6|40598.5|40578.5|40573.2|40553.2|645
1663330500000|2022-09-16 12:15:00|40595.8|40575.8|40578.8|40558.8|40599.9|40579.9|40574.6|40554.6|679
1663330800000|2022-09-16 12:20:00|40579.5|40559.5|40604.2|40584.2|40610.8|40590.8|40576.1|40556.1|718
1663331100000|2022-09-16 12:25:00|40604.6|40584.6|40599.5|40579.5|40634.6|40614.6|40597.9|40577.9|682
1663331400000|2022-09-16 12:30:00|40599.4|40579.4|40570.2|40550.2|40601.4|40581.4|40557.8|40537.8|691
1663331700000|2022-09-16 12:35:00|40569.9|40549.9|40516.7|40496.7|40584.8|40564.8|40512|40492|707
1663332000000|2022-09-16 12:40:00|40518.3|40498.3|40540.7|40520.7|40556.5|40536.5|40518.3|40498.3|638
1663332300000|2022-09-16 12:45:00|40543|40523|40573.5|40553.5|40583.3|40563.3|40531.7|40511.7|716
1663332600000|2022-09-16 12:50:00|40574.9|40554.9|40650.1|40630.1|40654.3|40634.3|40573.6|40553.6|753
1663332900000|2022-09-16 12:55:00|40651.7|40631.7|40651|40631|40721.9|40665.7|40601.9|40581.9|754
1663333200000|2022-09-16 13:00:00|40660|40640|40666.8|40646.8|40708.8|40660.4|40649.7|40629.7|756
1663333500000|2022-09-16 13:05:00|40666.4|40646.4|40645.7|40625.7|40671|40651|40604.6|40584.6|740
1663333800000|2022-09-16 13:10:00|40645.3|40625.3|40627.8|40607.8|40653.5|40633.5|40619.3|40599.3|725
1663334100000|2022-09-16 13:15:00|40627.2|40607.2|40621.1|40601.1|40698.5|40678.5|40613.3|40593.3|772
1663334400000|2022-09-16 13:20:00|40617.5|40597.5|40633.4|40613.4|40647.7|40627.7|40601.6|40581.6|782
1663334700000|2022-09-16 13:25:00|40634.6|40614.6|40619.9|40599.9|40643.2|40623.2|40617.7|40597.7|737
1663335000000|2022-09-16 13:30:00|40619.4|40599.4|40685.5|40665.5|40727.6|40684.3|40614|40594|800
1663335300000|2022-09-16 13:35:00|40686.3|40666.3|40646.2|40626.2|40717|40697|40635.6|40615.6|765
1663335600000|2022-09-16 13:40:00|40645.8|40625.8|40693.6|40673.6|40696.9|40676.9|40635.6|40615.6|753
1663335900000|2022-09-16 13:45:00|40693.5|40673.5|40670.9|40650.9|40700.4|40680.4|40665.3|40645.3|742
1663336200000|2022-09-16 13:50:00|40669.8|40649.8|40664.6|40644.6|40695.9|40675.9|40646.3|40626.3|748
1663336500000|2022-09-16 13:55:00|40666.8|40646.8|40668.7|40602.5|40670.4|40650.4|40626.3|40593.8|726
1663336800000|2022-09-16 14:00:00|40658|40591.6|40647|40627|40681.4|40634.2|40611.5|40574|803
1663337100000|2022-09-16 14:05:00|40646.3|40626.3|40575.8|40555.8|40651.3|40631.3|40566.7|40546.7|780
1663337400000|2022-09-16 14:10:00|40577.3|40557.3|40516.9|40496.9|40580.4|40560.4|40494.5|40474.5|804
1663337700000|2022-09-16 14:15:00|40516.5|40496.5|40557|40537|40563.2|40543.2|40503.6|40483.6|863
1663338000000|2022-09-16 14:20:00|40556.6|40536.6|40540.8|40520.8|40569.9|40549.9|40524.8|40504.8|985
1663338300000|2022-09-16 14:25:00|40541.8|40521.8|40530.3|40510.3|40581.6|40561.6|40519.4|40499.4|1033
1663338600000|2022-09-16 14:30:00|40531|40511|40478.6|40458.6|40535.3|40515.3|40476.7|40456.7|1056
1663338900000|2022-09-16 14:35:00|40478.9|40458.9|40490.1|40470.1|40500|40480|40427.4|40407.4|1062
1663339200000|2022-09-16 14:40:00|40489.8|40469.8|40457.6|40437.6|40490|40470|40448|40428|1070
1663339500000|2022-09-16 14:45:00|40457.5|40437.5|40472.5|40452.5|40483.1|40463.1|40439.9|40419.9|1049
1663339800000|2022-09-16 14:50:00|40472|40452|40409.5|40389.5|40472.2|40452.2|40402|40382|1073
1663340100000|2022-09-16 14:55:00|40410.1|40390.1|40397.6|40377.6|40412.6|40392.6|40344.6|40324.6|1156
1663340400000|2022-09-16 15:00:00|40400.5|40380.5|40400.3|40380.3|40441.5|40421.5|40371.6|40351.6|1104
1663340700000|2022-09-16 15:05:00|40401.1|40381.1|40381.6|40361.6|40439.7|40419.7|40372.1|40352.1|976
1663341000000|2022-09-16 15:10:00|40382.3|40362.3|40387.3|40367.3|40405.6|40385.6|40375|40355|1044
1663341300000|2022-09-16 15:15:00|40387.1|40367.1|40291.5|40271.5|40387.9|40367.9|40290.7|40270.7|1028
1663341600000|2022-09-16 15:20:00|40290.6|40270.6|40308.7|40288.7|40341.3|40321.3|40283.7|40263.7|991
1663341900000|2022-09-16 15:25:00|40311.8|40291.8|40324.8|40304.8|40343.8|40309.7|40308.5|40264.3|970
1663342200000|2022-09-16 15:30:00|40325.5|40305.5|40296.2|40276.2|40329.2|40309.2|40283.3|40263.3|995
1663342500000|2022-09-16 15:35:00|40296|40276|40444.9|40381.9|40485.2|40418.2|40289|40249.1|1105
1663342800000|2022-09-16 15:40:00|40437.2|40387.2|40447.4|40427.4|40497.1|40434.8|40400|40380|1004
1663343100000|2022-09-16 15:45:00|40448.4|40428.4|40392.1|40372.1|40451.2|40428.4|40386.1|40366.1|858
1663343400000|2022-09-16 15:50:00|40392.6|40372.6|40399|40379|40411.1|40391.1|40365.3|40345.3|940
1663343700000|2022-09-16 15:55:00|40399.1|40379.1|40406.6|40386.6|40424.7|40404.7|40383.4|40363.4|912
1663344000000|2022-09-16 16:00:00|40408.8|40388.8|40437.7|40417.7|40483.7|40450.6|40405.9|40385.9|935
1663344300000|2022-09-16 16:05:00|40437.4|40417.4|40405.9|40385.9|40461|40419.8|40388.8|40345.5|805
1663344600000|2022-09-16 16:10:00|40406.2|40386.2|40431|40411|40451.9|40412.4|40406.2|40370|723
1663344900000|2022-09-16 16:15:00|40431.3|40411.3|40457|40407|40478.9|40434.7|40421.6|40379.4|714
1663345200000|2022-09-16 16:20:00|40457.8|40407.8|40455.8|40435.8|40502.7|40459.7|40441|40394|761
1663345500000|2022-09-16 16:25:00|40456|40436|40474.7|40454.7|40492.1|40461.1|40453.1|40415|632
1663345800000|2022-09-16 16:30:00|40474.2|40454.2|40445.7|40425.7|40481.9|40461.9|40438.5|40406.8|612
1663346100000|2022-09-16 16:35:00|40445.4|40425.4|40448.1|40428.1|40466.8|40429.5|40433.6|40389.8|618
1663346400000|2022-09-16 16:40:00|40447.9|40427.9|40451.5|40431.5|40471.3|40439.3|40444.2|40402.4|640
1663346700000|2022-09-16 16:45:00|40452.6|40432.6|40450.1|40430.1|40474.9|40437.3|40442.3|40404.2|585
1663347000000|2022-09-16 16:50:00|40450.4|40430.4|40450.9|40430.9|40473.3|40434.7|40441.7|40401.4|630
1663347300000|2022-09-16 16:55:00|40451.1|40431.1|40439.2|40419.2|40455|40435|40438|40418|533
1663347600000|2022-09-16 17:00:00|40439.3|40419.3|40445.8|40425.8|40467.4|40429.5|40438.3|40392|585
1663347900000|2022-09-16 17:05:00|40445.4|40425.4|40440.8|40420.8|40471.6|40433.3|40440|40402.5|582
1663348200000|2022-09-16 17:10:00|40440.9|40420.9|40425.9|40405.9|40462.6|40430.6|40421.5|40396.1|593
1663348500000|2022-09-16 17:15:00|40425.6|40405.6|40443.2|40423.2|40462.4|40423.3|40420.7|40385.4|521
1663348800000|2022-09-16 17:20:00|40442|40422|40449.3|40429.3|40474|40433.7|40437.5|40399.4|543
1663349100000|2022-09-16 17:25:00|40449.7|40429.7|40441.7|40421.7|40463.8|40433.3|40438.7|40411.6|501
1663349400000|2022-09-16 17:30:00|40441.4|40421.4|40450.5|40430.5|40453.9|40433.8|40423.8|40403.8|688
1663349700000|2022-09-16 17:35:00|40449.1|40429.1|40452.5|40432.5|40480.4|40438|40438.5|40408|582
1663350000000|2022-09-16 17:40:00|40452.6|40432.6|40460.5|40440.5|40483.8|40446.4|40450.1|40416.5|471
1663350300000|2022-09-16 17:45:00|40461.3|40441.3|40489.3|40419.9|40492.3|40453.2|40457.2|40412.2|524
1663350600000|2022-09-16 17:50:00|40491.4|40419.4|40487.9|40437.9|40500.8|40461.1|40465.4|40403|629
1663350900000|2022-09-16 17:55:00|40486.3|40436.3|40505|40455|40519.9|40475.8|40471.5|40409|559
1663351200000|2022-09-16 18:00:00|40504.6|40454.6|40514.3|40450.6|40523.5|40476|40482.2|40422|664
1663351500000|2022-09-16 18:05:00|40502.3|40452.3|40510.4|40444.3|40526.7|40476.1|40473.7|40407|623
1663351800000|2022-09-16 18:10:00|40511|40441.1|40488.5|40468.5|40532|40478.1|40484|40419.7|653
1663352100000|2022-09-16 18:15:00|40488.7|40468.7|40485.4|40465.4|40521.9|40473.8|40471|40423.2|640
1663352400000|2022-09-16 18:20:00|40487.7|40467.7|40488.5|40438.5|40518.7|40471.3|40469.4|40422.8|574
1663352700000|2022-09-16 18:25:00|40494.1|40430.6|40457.5|40437.5|40498|40457.7|40448.7|40416.5|687
1663353000000|2022-09-16 18:30:00|40457.9|40437.9|40452.5|40432.5|40467.5|40447.5|40448.8|40428.8|601
1663353300000|2022-09-16 18:35:00|40453.2|40433.2|40460.6|40440.6|40476.7|40446.5|40442|40398.4|556
1663353600000|2022-09-16 18:40:00|40460|40440|40456.2|40436.2|40491.4|40449.7|40450.5|40415|503
1663353900000|2022-09-16 18:45:00|40459|40439|40443.4|40423.4|40481|40440.8|40438|40415.2|570
1663354200000|2022-09-16 18:50:00|40444|40424|40452.3|40432.3|40485.6|40438.9|40437.5|40403|659
1663354500000|2022-09-16 18:55:00|40452|40432|40443.1|40423.1|40467.3|40444.5|40433.5|40404.2|605
1663354800000|2022-09-16 19:00:00|40442.6|40422.6|40418|40368|40466.2|40423.7|40404.2|40362|801
1663355100000|2022-09-16 19:05:00|40430.2|40364.3|40425.1|40375.1|40435.4|40387.7|40398.5|40355.4|647
1663355400000|2022-09-16 19:10:00|40425.3|40375.3|40453.6|40389.3|40459|40411.9|40414.3|40368.5|737
1663355700000|2022-09-16 19:15:00|40454.5|40389.5|40445.6|40395.6|40461.1|40415.5|40415|40378.3|670
1663356000000|2022-09-16 19:20:00|40446.3|40396.3|40441.2|40391.2|40456.9|40411.5|40419.1|40380.3|709
1663356300000|2022-09-16 19:25:00|40449.8|40384.9|40449.3|40384.2|40456.2|40407.2|40412|40375.8|737
1663356600000|2022-09-16 19:30:00|40448.9|40384|40453.3|40388.8|40479.6|40410.7|40424.9|40365|756
1663356900000|2022-09-16 19:35:00|40452|40388.4|40412.1|40392.1|40455.1|40409.9|40405.3|40360.3|676
1663357200000|2022-09-16 19:40:00|40412.2|40392.2|40438.9|40362.9|40458|40395|40399.5|40345.6|634
1663357500000|2022-09-16 19:45:00|40436.8|40363.4|40430.3|40358.2|40454.4|40389.4|40398.4|40350.6|646
1663357800000|2022-09-16 19:50:00|40430.7|40358.4|40515.9|40395.9|40592.7|40472.7|40401.1|40318.4|655
1663358100000|2022-09-16 19:55:00|40574.7|40454.7|40502.7|40420.2|40605.2|40485.2|40434.7|40335.5|898
1663358400000|2022-09-16 20:00:00|40502.8|40420.1|40502.5|40423.5|40549.5|40450.4|40470.4|40389.9|835
1663358700000|2022-09-16 20:05:00|40501.1|40424.1|40496|40431.7|40534.5|40460.7|40468.5|40412|403
1663359000000|2022-09-16 20:10:00|40476.7|40456.7|40445.4|40395.4|40569.4|40458.8|40422.7|40359|462
1663359300000|2022-09-16 20:15:00|40444.5|40394.5|40487.6|40381.2|40495.1|40414.6|40436.5|40362|355
1663359600000|2022-09-16 20:20:00|40456.9|40406.9|40468.4|40418.4|40503.8|40433.4|40448.1|40378.2|427
1663359900000|2022-09-16 20:25:00|40469.1|40419.1|40477.9|40427.9|40499|40454.4|40449.6|40378.5|252
1663360200000|2022-09-16 20:30:00|40478|40428|40443.3|40393.3|40502|40429|40426.8|40365.2|365
1663360500000|2022-09-16 20:35:00|40439.6|40389.6|40424.3|40374.3|40513.3|40411.1|40410|40343.9|509
1663360800000|2022-09-16 20:40:00|40425.4|40375.4|40408.2|40358.2|40489.1|40398.4|40408.2|40316.5|388
1663361100000|2022-09-16 20:45:00|40408.1|40358.1|40442.8|40392.8|40528.6|40430.9|40404.4|40318|644
1663361400000|2022-09-16 20:50:00|40466.9|40370|40470|40352.2|40485|40389.4|40439.4|40333.5|972
1663361700000|2022-09-16 20:55:00|40468.3|40348.4|40445.8|40325.8|40491.7|40371.7|40423|40303|811
1663531200000|2022-09-18 20:00:00|40486.8|40346.8|40464.5|40319.5|40486.8|40346.8|40464.5|40319.5|2
1663533900000|2022-09-18 20:45:00|40441.8|40296.8|40470.9|40325.9|40470.9|40325.9|40441.8|40296.8|2
1663534200000|2022-09-18 20:50:00|40455.6|40310.6|40455.6|40310.6|40455.6|40310.6|40455.6|40310.6|1
1663534500000|2022-09-18 20:55:00|40468.4|40323.4|40466.2|40321.2|40468.4|40323.4|40466.2|40321.2|2
1663534800000|2022-09-18 21:00:00|40456.2|40331.2|40453.7|40333.7|40456.2|40333.7|40453.7|40331.2|2
1663535100000|2022-09-18 21:05:00|40489.5|40369.5|40444.2|40324.2|40489.5|40369.5|40434.5|40314.5|9
1663535400000|2022-09-18 21:10:00|40455.7|40335.7|40457.9|40337.9|40462.5|40342.5|40419.3|40299.3|5
1663535700000|2022-09-18 21:15:00|40469.5|40349.5|40536|40416|40552.2|40432.2|40457.9|40337.9|8
1663536000000|2022-09-18 21:20:00|40535.9|40415.9|40552.7|40432.7|40553.7|40433.7|40510.5|40390.5|126
1663536300000|2022-09-18 21:25:00|40552.8|40432.8|40553.1|40433.1|40554.1|40434.1|40510.7|40390.7|44
1663536600000|2022-09-18 21:30:00|40555.4|40435.4|40519.7|40399.7|40558.6|40438.6|40511.4|40391.4|125
1663536900000|2022-09-18 21:35:00|40514.4|40394.4|40528.8|40408.8|40563.9|40443.9|40507.7|40387.7|100
1663537200000|2022-09-18 21:40:00|40530.7|40410.7|40558.6|40438.6|40558.6|40438.6|40454.2|40334.2|194
1663537500000|2022-09-18 21:45:00|40558.7|40438.7|40526.1|40406.1|40560.2|40440.2|40493|40373|143
1663537800000|2022-09-18 21:50:00|40526.3|40406.3|40531.6|40411.6|40531.6|40411.6|40473.4|40353.4|70
1663538100000|2022-09-18 21:55:00|40481.7|40361.7|40528|40408|40533.3|40413.3|40473.4|40353.4|40
1663538400000|2022-09-18 22:00:00|40522.1|40402.1|40483.7|40363.7|40553.7|40433.7|40458.6|40338.6|60
1663538700000|2022-09-18 22:05:00|40493.9|40373.9|40513.4|40393.4|40513.8|40393.8|40436.7|40316.7|377
1663539000000|2022-09-18 22:10:00|40517.8|40397.8|40497.2|40377.2|40519|40399|40478.9|40358.9|293
1663539300000|2022-09-18 22:15:00|40496.2|40376.2|40549.4|40429.4|40550.6|40430.6|40470.8|40350.8|350
1663539600000|2022-09-18 22:20:00|40549.3|40429.3|40571.3|40451.3|40574.7|40454.7|40523.3|40403.3|336
1663539900000|2022-09-18 22:25:00|40571.9|40451.9|40567.6|40447.6|40578.3|40458.3|40549.4|40429.4|380
1663540200000|2022-09-18 22:30:00|40567.7|40447.7|40576.4|40456.4|40580.6|40460.6|40548.3|40428.3|442
1663540500000|2022-09-18 22:35:00|40577.5|40457.5|40559.4|40439.4|40579.3|40459.3|40544.5|40424.5|379
1663540800000|2022-09-18 22:40:00|40557.8|40437.8|40556.9|40436.9|40563.6|40443.6|40538.9|40418.9|448
1663541100000|2022-09-18 22:45:00|40557|40437|40551.3|40431.3|40559.6|40439.6|40539.2|40419.2|348
1663541400000|2022-09-18 22:50:00|40550.6|40430.6|40530.6|40410.6|40563.9|40443.9|40523|40403|477
1663541700000|2022-09-18 22:55:00|40535.2|40415.2|40537.7|40417.7|40544|40424|40503.4|40383.4|494
1663542000000|2022-09-18 23:00:00|40537.6|40417.6|40495.5|40375.5|40556.8|40436.8|40495.5|40375.5|394
1663542300000|2022-09-18 23:05:00|40512.4|40392.4|40496.5|40376.5|40540.8|40420.8|40487.9|40367.9|569
1663542600000|2022-09-18 23:10:00|40491.6|40371.6|40502.5|40382.5|40509.5|40389.5|40482.5|40362.5|163
1663542900000|2022-09-18 23:15:00|40495|40375|40499.1|40379.1|40515|40395|40482.8|40362.8|197
1663543200000|2022-09-18 23:20:00|40497.5|40377.5|40523.7|40403.7|40523.7|40403.7|40489.2|40369.2|41
1663543500000|2022-09-18 23:25:00|40506.7|40386.7|40512.3|40392.3|40528.6|40408.6|40505|40385|11
1663543800000|2022-09-18 23:30:00|40510.1|40390.1|40509|40389|40538.9|40418.9|40507.7|40387.7|4
1663544100000|2022-09-18 23:35:00|40510.3|40390.3|40505.4|40385.4|40522.7|40402.7|40501|40381|12
1663544400000|2022-09-18 23:40:00|40514.3|40394.3|40477.5|40357.5|40517.3|40397.3|40477.5|40357.5|8
1663544700000|2022-09-18 23:45:00|40478.1|40358.1|40485|40365|40501.6|40381.6|40452|40332|19
1663545000000|2022-09-18 23:50:00|40486.8|40366.8|40492.6|40372.6|40516.2|40396.2|40420.5|40300.5|103
1663545300000|2022-09-18 23:55:00|40494.7|40374.7|40501.7|40381.7|40509.3|40389.3|40473.2|40353.2|89
1663545600000|2022-09-19 00:00:00|40494.8|40374.8|40410|40290|40499.5|40379.5|40368.8|40275.4|578
1663545900000|2022-09-19 00:05:00|40409.6|40289.6|40444.9|40324.9|40454.5|40362.2|40385.6|40278.4|735
1663546200000|2022-09-19 00:10:00|40445.5|40325.5|40458.7|40351.2|40471.5|40357.2|40432.8|40320.9|579
1663546500000|2022-09-19 00:15:00|40458.1|40350.2|40470.3|40373.3|40499|40388.5|40443|40331|644
1663546800000|2022-09-19 00:20:00|40466.7|40385.5|40484.5|40369.3|40488.5|40389.5|40458.3|40361.1|588
1663547100000|2022-09-19 00:25:00|40481.2|40374.3|40465.7|40394.8|40489.5|40407.8|40454.2|40353.5|572
1663547400000|2022-09-19 00:30:00|40467.3|40395.6|40494.8|40398.4|40520.9|40424.4|40466.6|40366.3|631
1663547700000|2022-09-19 00:35:00|40493.2|40397.7|40510.1|40423.7|40524.2|40430.1|40480.1|40384.5|558
1663548000000|2022-09-19 00:40:00|40510.6|40422.8|40505.4|40403.6|40523.8|40434.7|40484.5|40389.4|580
1663548300000|2022-09-19 00:45:00|40505.6|40403.4|40511|40417.7|40524.9|40449.5|40482.8|40393.4|554
1663548600000|2022-09-19 00:50:00|40508.3|40420|40524|40417.3|40531.7|40447|40497|40403.1|509
1663548900000|2022-09-19 00:55:00|40523.3|40419.9|40513.1|40421.4|40530|40433.5|40500.7|40399.8|508
1663549200000|2022-09-19 01:00:00|40522.5|40414.3|40525|40423.6|40539.5|40445.6|40503.5|40397|538
1663549500000|2022-09-19 01:05:00|40528.7|40421.6|40502.9|40421.8|40528.7|40433.3|40502.9|40392|527
1663549800000|2022-09-19 01:10:00|40514.6|40419.8|40526.3|40427.9|40535.9|40431.8|40505.8|40398.2|524
1663550100000|2022-09-19 01:15:00|40526.4|40428|40542.3|40427.1|40546.2|40454.2|40514.5|40406|571
1663550400000|2022-09-19 01:20:00|40541.2|40432.2|40540.5|40447.1|40549.1|40455|40516.3|40424.8|563
1663550700000|2022-09-19 01:25:00|40538.8|40450.8|40531.8|40454.6|40546.6|40460.7|40522.3|40426.4|525
1663551000000|2022-09-19 01:30:00|40530.7|40456.6|40524.8|40453.5|40541.1|40487.9|40500|40434|458
1663551300000|2022-09-19 01:35:00|40514.2|40464.2|40532|40444.9|40539|40486.2|40490.2|40439|422
1663551600000|2022-09-19 01:40:00|40528.9|40448.4|40514.6|40449.8|40540|40467.4|40501.5|40435|448
1663551900000|2022-09-19 01:45:00|40513.1|40444.6|40524.2|40445.8|40530.5|40475|40485.5|40436|505
1663552200000|2022-09-19 01:50:00|40523.3|40448.7|40517.2|40437.3|40531.2|40487|40495.6|40434.5|559
1663552500000|2022-09-19 01:55:00|40515.6|40444|40522.1|40454.6|40533.8|40473.7|40493.7|40441.5|508
1663552800000|2022-09-19 02:00:00|40523.2|40455.2|40542.2|40475.5|40554.9|40487.6|40501|40446.6|526
1663553100000|2022-09-19 02:05:00|40543.8|40473.3|40558|40479.6|40563.7|40503.7|40520.1|40463.2|562
1663553400000|2022-09-19 02:10:00|40550.5|40481.2|40554.4|40480.8|40564|40496.9|40524.9|40465.3|583
1663553700000|2022-09-19 02:15:00|40560.5|40482.5|40558.5|40494.1|40577|40515.7|40531|40475|609
1663554000000|2022-09-19 02:20:00|40560.5|40492.1|40576.3|40489.6|40581|40506.8|40543.4|40474|600
1663554300000|2022-09-19 02:25:00|40573.3|40493.9|40570.5|40494.5|40588.3|40518.9|40553.3|40484.6|643
1663554600000|2022-09-19 02:30:00|40566.8|40496.6|40572.1|40495.8|40580.7|40507.8|40549.6|40481.9|608
1663554900000|2022-09-19 02:35:00|40571.9|40494.8|40562.5|40491.9|40578.6|40505|40546|40478.4|571
1663555200000|2022-09-19 02:40:00|40569.4|40492.6|40571.6|40495.7|40584.2|40521.4|40537.6|40481|487
1663555500000|2022-09-19 02:45:00|40577.5|40493.9|40563|40495|40577.5|40509.8|40542.3|40484.5|449
1663555800000|2022-09-19 02:50:00|40556.5|40492|40561.3|40485.4|40576|40502.5|40537.7|40477|402
1663556100000|2022-09-19 02:55:00|40564.3|40491.7|40547.5|40477.8|40569|40498.6|40539.9|40469.5|515
1663556400000|2022-09-19 03:00:00|40553.9|40479.1|40560.3|40481|40566.4|40505.6|40525.6|40470.4|548
1663556700000|2022-09-19 03:05:00|40565.3|40482.8|40559|40488.7|40572|40506.4|40541.8|40481.2|478
1663557000000|2022-09-19 03:10:00|40561.3|40489.2|40542.3|40492.3|40576|40509.4|40522.2|40478|450
1663557300000|2022-09-19 03:15:00|40560.4|40494.6|40558.7|40486.4|40578|40515.7|40530.9|40479|424
1663557600000|2022-09-19 03:20:00|40558.5|40485.4|40578.7|40506.2|40598.9|40520.6|40540.6|40485.4|488
1663557900000|2022-09-19 03:25:00|40578.8|40502.7|40590.2|40506.3|40600.3|40513.5|40574.2|40501.7|554
1663558200000|2022-09-19 03:30:00|40590.8|40507.6|40600.3|40512|40613.4|40519|40590.5|40505.8|488
1663558500000|2022-09-19 03:35:00|40601.1|40511.2|40606.3|40510.5|40611.3|40520.2|40586.6|40500.9|456
1663558800000|2022-09-19 03:40:00|40605.9|40510.6|40614.8|40519|40616.3|40523.2|40591.6|40506.6|387
1663559100000|2022-09-19 03:45:00|40610.7|40521.7|40610.2|40506.4|40616.9|40524.1|40598.1|40504.8|394
1663559400000|2022-09-19 03:50:00|40610.5|40507.1|40603|40514.1|40611.7|40516.8|40587.9|40503.5|403
1663559700000|2022-09-19 03:55:00|40605.1|40511.7|40599.7|40509.2|40610.7|40519|40586.3|40501.8|330
1663560000000|2022-09-19 04:00:00|40604.2|40509.3|40594.3|40494.8|40604.3|40510.2|40582.6|40491.3|386
1663560300000|2022-09-19 04:05:00|40594|40496.7|40598.3|40504.7|40607.7|40511.9|40584.8|40494.3|418
1663560600000|2022-09-19 04:10:00|40597.8|40505|40605.6|40512.6|40611.8|40518.1|40590.7|40500.6|366
1663560900000|2022-09-19 04:15:00|40607.5|40512.2|40595.6|40501.1|40610.3|40518.5|40583|40496.4|391
1663561200000|2022-09-19 04:20:00|40595.7|40500.8|40601.3|40508|40609.1|40512.9|40579.6|40496.6|390
1663561500000|2022-09-19 04:25:00|40602.2|40507.5|40602.5|40513.5|40615.6|40522.4|40592|40502.2|450
1663561800000|2022-09-19 04:30:00|40603.4|40513.1|40590.6|40510.6|40611.5|40520.1|40575.8|40501.6|488
1663562100000|2022-09-19 04:35:00|40590.5|40509.6|40576.4|40504.7|40595.7|40515.3|40574.7|40502.8|340
1663562400000|2022-09-19 04:40:00|40576.9|40504.9|40597.8|40510.7|40607.1|40528.7|40558.9|40503|323
1663562700000|2022-09-19 04:45:00|40594.1|40512.6|40586.6|40510.6|40605.7|40516.2|40577.5|40507.3|352
1663563000000|2022-09-19 04:50:00|40584.5|40511.6|40605.5|40524.1|40622.3|40526.1|40566.5|40500.2|508
1663563300000|2022-09-19 04:55:00|40618.4|40523.4|40613.1|40530.4|40623.5|40544.3|40581.7|40519.9|522
1663563600000|2022-09-19 05:00:00|40612.6|40531.1|40613.2|40538.9|40624.4|40545.5|40603.1|40523.8|549
1663563900000|2022-09-19 05:05:00|40617.4|40536.4|40616.2|40528.3|40625.6|40540.6|40594.3|40517|550
1663564200000|2022-09-19 05:10:00|40616.8|40528.1|40614.1|40541.9|40632|40549|40602.8|40526|525
1663564500000|2022-09-19 05:15:00|40616|40541.5|40620.8|40531.7|40629.4|40545.4|40602.1|40524|570
1663564800000|2022-09-19 05:20:00|40620.5|40530.6|40615.6|40528.2|40628|40539.7|40604.7|40521|497
1663565100000|2022-09-19 05:25:00|40618.9|40526|40617|40530.2|40633.3|40543.6|40598.7|40520.8|516
1663565400000|2022-09-19 05:30:00|40616.5|40529.9|40610.4|40537.5|40632|40541|40599.2|40522.4|499
1663565700000|2022-09-19 05:35:00|40609.9|40537.4|40643.3|40554.7|40652|40562.3|40607.2|40532|571
1663566000000|2022-09-19 05:40:00|40642.6|40554|40646|40556.4|40659|40565.3|40627.6|40546.8|713
1663566300000|2022-09-19 05:45:00|40646.3|40555.1|40632.9|40552.2|40657|40561.8|40622.5|40544.8|644
1663566600000|2022-09-19 05:50:00|40637.8|40553.8|40648.8|40564.7|40653.8|40569.4|40622.3|40548.4|714
1663566900000|2022-09-19 05:55:00|40647.4|40567.2|40661.7|40569.3|40679|40589.1|40647.2|40559.6|738
1663567200000|2022-09-19 06:00:00|40646.8|40578.9|40596.9|40523.7|40660.9|40597|40507.9|40456|949
1663567500000|2022-09-19 06:05:00|40597.3|40519.2|40561.5|40494.1|40646.7|40608.5|40535|40488.4|867
1663567800000|2022-09-19 06:10:00|40558.7|40492.8|40550|40484.9|40560.8|40504.2|40507.3|40468|718
1663568100000|2022-09-19 06:15:00|40553.5|40485.7|40543|40523|40560|40527.9|40529.7|40481.1|734
1663568400000|2022-09-19 06:20:00|40542.8|40522.8|40501|40481|40558.6|40522.8|40499.3|40465.7|870
1663568700000|2022-09-19 06:25:00|40501.5|40481.5|40446.9|40426.9|40519.6|40499.6|40403|40366|830
1663569000000|2022-09-19 06:30:00|40447.3|40427.3|40454.3|40434.3|40521.3|40489|40442.3|40422.3|812
1663569300000|2022-09-19 06:35:00|40454.1|40434.1|40468.7|40448.7|40484.9|40464.9|40453.6|40433.6|659
1663569600000|2022-09-19 06:40:00|40469.7|40449.7|40496.1|40476.1|40498.2|40478.2|40467.2|40447.2|721
1663569900000|2022-09-19 06:45:00|40495.9|40475.9|40471.1|40451.1|40499.2|40479.2|40470.9|40450.9|727
1663570200000|2022-09-19 06:50:00|40471|40451|40482.7|40462.7|40484.9|40464.9|40465.2|40445.2|679
1663570500000|2022-09-19 06:55:00|40484.3|40464.3|40502.4|40482.4|40509.6|40489.6|40466.1|40446.1|831
1663570800000|2022-09-19 07:00:00|40501.5|40481.5|40547.9|40527.9|40583.2|40563.2|40501.5|40481.5|978
1663571100000|2022-09-19 07:05:00|40547.7|40527.7|40576.9|40556.9|40592.4|40572.4|40531.4|40511.4|932
1663571400000|2022-09-19 07:10:00|40576.7|40556.7|40558.6|40538.6|40576.7|40556.7|40550.7|40530.7|883
1663571700000|2022-09-19 07:15:00|40561.6|40541.6|40552.5|40532.5|40634.9|40614.9|40546.3|40526.3|831
1663572000000|2022-09-19 07:20:00|40553|40533|40607|40587|40611.9|40591.9|40543.3|40523.3|915
1663572300000|2022-09-19 07:25:00|40606.7|40586.7|40589.2|40569.2|40615.1|40595.1|40552.2|40532.2|949
1663572600000|2022-09-19 07:30:00|40590.6|40570.6|40539.2|40519.2|40596.4|40576.4|40538.1|40518.1|831
1663572900000|2022-09-19 07:35:00|40539.1|40519.1|40548|40528|40553|40533|40528.6|40508.6|849
1663573200000|2022-09-19 07:40:00|40546.9|40526.9|40489.2|40469.2|40554.5|40534.5|40465.3|40445.3|782
1663573500000|2022-09-19 07:45:00|40488.9|40468.9|40500.8|40480.8|40516.7|40496.7|40466|40446|813
1663573800000|2022-09-19 07:50:00|40500.5|40480.5|40503.5|40483.5|40521.9|40501.9|40489.2|40469.2|841
1663574100000|2022-09-19 07:55:00|40503.3|40483.3|40515.1|40495.1|40543.7|40523.7|40496.3|40476.3|833
1663574400000|2022-09-19 08:00:00|40512.4|40492.4|40539.3|40519.3|40545.2|40525.2|40512.4|40492.4|877
1663574700000|2022-09-19 08:05:00|40540.4|40520.4|40460.6|40440.6|40544.8|40524.8|40453.9|40433.9|930
1663575000000|2022-09-19 08:10:00|40455.1|40435.1|40388.4|40368.4|40462.5|40442.5|40382.6|40362.6|931
1663575300000|2022-09-19 08:15:00|40388.3|40368.3|40319|40299|40396.3|40376.3|40306.6|40280.8|921
1663575600000|2022-09-19 08:20:00|40323.5|40303.5|40322.1|40302.1|40334.2|40314.2|40307|40287|729
1663575900000|2022-09-19 08:25:00|40322.3|40302.3|40166.7|40146.7|40322.3|40302.3|40165.8|40125.9|976
1663576200000|2022-09-19 08:30:00|40172.4|40152.4|40182.3|40162.3|40203.2|40183.2|40158.6|40104.9|809
1663576500000|2022-09-19 08:35:00|40182.4|40162.4|40198.4|40178.4|40212.6|40187.2|40141.4|40121.4|857
1663576800000|2022-09-19 08:40:00|40199.9|40179.9|40229.1|40209.1|40244.8|40224.8|40181.5|40161.5|766
1663577100000|2022-09-19 08:45:00|40229.3|40209.3|40235|40215|40242.9|40222.9|40180.9|40160.9|960
1663577400000|2022-09-19 08:50:00|40242.4|40222.4|40207.8|40187.8|40259.2|40239.2|40162|40142|929
1663577700000|2022-09-19 08:55:00|40207.2|40187.2|40200.3|40180.3|40257|40237|40193.2|40173.2|967
1663578000000|2022-09-19 09:00:00|40201.7|40181.7|40205.9|40185.9|40226.6|40206.6|40171.3|40151.3|816
1663578300000|2022-09-19 09:05:00|40206.3|40186.3|40216|40196|40217.6|40197.6|40185.2|40165.2|859
1663578600000|2022-09-19 09:10:00|40216.1|40196.1|40190.2|40170.2|40230.1|40210.1|40171|40151|840
1663578900000|2022-09-19 09:15:00|40188.2|40168.2|40194.5|40174.5|40212.1|40174.7|40151.1|40131.1|814
1663579200000|2022-09-19 09:20:00|40193.2|40173.2|40187.8|40167.8|40219.9|40194.1|40168.6|40148.6|844
1663579500000|2022-09-19 09:25:00|40187.1|40167.1|40211|40191|40220.2|40200.2|40185.6|40165.6|704
1663579800000|2022-09-19 09:30:00|40210.9|40190.9|40274|40254|40276.7|40256.7|40193.9|40173.9|783
1663580100000|2022-09-19 09:35:00|40274.3|40254.3|40254.6|40234.6|40287|40267|40226.7|40206.7|877
1663580400000|2022-09-19 09:40:00|40254.4|40234.4|40311.7|40291.7|40331.8|40311.8|40254.2|40234.2|780
1663580700000|2022-09-19 09:45:00|40311.2|40291.2|40313.7|40293.7|40314.1|40294.1|40271.2|40251.2|788
1663581000000|2022-09-19 09:50:00|40313.9|40293.9|40307.8|40287.8|40335|40315|40303.1|40283.1|726
1663581300000|2022-09-19 09:55:00|40308|40288|40324.7|40304.7|40327.6|40307.6|40307.6|40287.6|667
1663581600000|2022-09-19 10:00:00|40324.6|40304.6|40299.7|40279.7|40331.4|40311.4|40279.3|40259.3|763
1663581900000|2022-09-19 10:05:00|40300.2|40280.2|40301|40281|40311.2|40291.2|40297.7|40277.7|638
1663582200000|2022-09-19 10:10:00|40300.5|40280.5|40330.1|40310.1|40334.3|40314.3|40298.5|40278.5|596
1663582500000|2022-09-19 10:15:00|40329.7|40309.7|40322.9|40302.9|40339.2|40319.2|40318.1|40298.1|661
1663582800000|2022-09-19 10:20:00|40322.6|40302.6|40327.1|40307.1|40340.6|40320.6|40317.5|40297.5|569
1663583100000|2022-09-19 10:25:00|40327.4|40307.4|40292.2|40272.2|40328|40308|40285|40265|686
1663583400000|2022-09-19 10:30:00|40292.1|40272.1|40309.4|40289.4|40321.4|40301.4|40251.5|40231.5|880
1663583700000|2022-09-19 10:35:00|40308.7|40288.7|40251.7|40231.7|40320.3|40300.3|40237.4|40193.3|830
1663584000000|2022-09-19 10:40:00|40252.5|40232.5|40232.1|40212.1|40285.4|40265.4|40225.8|40205.8|750
1663584300000|2022-09-19 10:45:00|40231.6|40211.6|40158.1|40138.1|40231.6|40211.6|40157.6|40137.6|859
1663584600000|2022-09-19 10:50:00|40158.2|40138.2|40153.6|40133.6|40166.5|40146.5|40064.4|40044.4|947
1663584900000|2022-09-19 10:55:00|40154.4|40134.4|40161.9|40141.9|40173.1|40153.1|40143.8|40123.8|772
1663585200000|2022-09-19 11:00:00|40162.3|40142.3|40127.1|40107.1|40206|40186|40118.4|40098.4|812
1663585500000|2022-09-19 11:05:00|40126.9|40106.9|40162.5|40142.5|40169.8|40149.8|40126.7|40106.7|790
1663585800000|2022-09-19 11:10:00|40163.3|40143.3|40150|40130|40165.4|40145.4|40095.5|40075.5|872
1663586100000|2022-09-19 11:15:00|40150.2|40130.2|40183.2|40163.2|40199|40179|40122.2|40102.2|954
1663586400000|2022-09-19 11:20:00|40183.4|40163.4|40189.8|40169.8|40226.7|40206.7|40182.4|40162.4|840
1663586700000|2022-09-19 11:25:00|40189.9|40169.9|40237|40217|40247.6|40227.6|40158.1|40138.1|943
1663587000000|2022-09-19 11:30:00|40237.2|40217.2|40233.5|40213.5|40249.7|40229.7|40227.1|40207.1|828
1663587300000|2022-09-19 11:35:00|40233.8|40213.8|40210.9|40190.9|40240.1|40220.1|40205.1|40185.1|761
1663587600000|2022-09-19 11:40:00|40212.6|40192.6|40227|40207|40229.7|40209.7|40203.7|40183.7|772
1663587900000|2022-09-19 11:45:00|40227.2|40207.2|40225.1|40205.1|40228.4|40208.4|40192.3|40172.3|899
1663588200000|2022-09-19 11:50:00|40224.8|40204.8|40229.3|40209.3|40242|40222|40196.8|40176.8|913
1663588500000|2022-09-19 11:55:00|40228|40208|40249|40229|40282.1|40262.1|40225.5|40205.5|955
1663588800000|2022-09-19 12:00:00|40247.6|40227.6|40227.7|40207.7|40265.4|40245.4|40219.2|40199.2|820
1663589100000|2022-09-19 12:05:00|40226.9|40206.9|40150.9|40130.9|40234.5|40214.5|40147.8|40127.8|842
1663589400000|2022-09-19 12:10:00|40150.6|40130.6|40137.6|40117.6|40165.7|40145.7|40123.8|40103.8|943
1663589700000|2022-09-19 12:15:00|40137.2|40117.2|40140.8|40120.8|40142.3|40122.3|40104.9|40084.9|827
1663590000000|2022-09-19 12:20:00|40138.8|40118.8|40122.3|40102.3|40162.3|40142.3|40115.3|40095.3|967
1663590300000|2022-09-19 12:25:00|40124.9|40104.9|40230.4|40210.4|40235.2|40215.2|40124.9|40104.9|951
1663590600000|2022-09-19 12:30:00|40232.4|40212.4|40259|40239|40280.4|40260.4|40211.6|40191.6|927
1663590900000|2022-09-19 12:35:00|40259.8|40239.8|40228.4|40208.4|40267.4|40247.4|40214.4|40194.4|870
1663591200000|2022-09-19 12:40:00|40228.1|40208.1|40231.1|40211.1|40251.6|40231.6|40219.6|40199.6|934
1663591500000|2022-09-19 12:45:00|40231.8|40211.8|40235.8|40215.8|40247|40227|40215.6|40195.6|815
1663591800000|2022-09-19 12:50:00|40236.4|40216.4|40253.7|40233.7|40261.5|40241.5|40218.2|40198.2|798
1663592100000|2022-09-19 12:55:00|40252.8|40232.8|40269.8|40249.8|40279.8|40259.8|40247.5|40227.5|714
1663592400000|2022-09-19 13:00:00|40268.3|40248.3|40246.4|40226.4|40280.2|40260.2|40222.1|40202.1|795
1663592700000|2022-09-19 13:05:00|40244.1|40224.1|40234.4|40214.4|40246.2|40226.2|40226.3|40206.3|785
1663593000000|2022-09-19 13:10:00|40235.8|40215.8|40242.9|40222.9|40251.3|40231.3|40233.8|40213.8|754
1663593300000|2022-09-19 13:15:00|40242.8|40222.8|40257|40237|40267.5|40247.5|40237.3|40217.3|678
1663593600000|2022-09-19 13:20:00|40256.8|40236.8|40264.3|40244.3|40280.2|40260.2|40251.5|40231.5|766
1663593900000|2022-09-19 13:25:00|40263.2|40243.2|40315|40295|40321|40301|40263.2|40243.2|754
1663594200000|2022-09-19 13:30:00|40314.7|40294.7|40289.9|40269.9|40319.3|40299.3|40263.1|40228.4|994
1663594500000|2022-09-19 13:35:00|40290|40270|40301.1|40281.1|40303.9|40283.9|40278.1|40258.1|921
1663594800000|2022-09-19 13:40:00|40301|40281|40263.4|40243.4|40302.6|40282.6|40249.6|40229.6|956
1663595100000|2022-09-19 13:45:00|40262.4|40242.4|40264.8|40244.8|40279.8|40259.8|40234.8|40214.8|917
1663595400000|2022-09-19 13:50:00|40265.6|40245.6|40255|40235|40282.3|40262.3|40242.2|40222.2|893
1663595700000|2022-09-19 13:55:00|40253.6|40233.6|40225.1|40205.1|40266.7|40246.7|40191.8|40171.8|981
1663596000000|2022-09-19 14:00:00|40223.5|40203.5|40228|40208|40267.2|40247.2|40194.7|40174.7|972
1663596300000|2022-09-19 14:05:00|40229.5|40209.5|40174.6|40154.6|40232.5|40212.5|40169.2|40149.2|1035
1663596600000|2022-09-19 14:10:00|40174.8|40154.8|40229.4|40209.4|40231.4|40211.4|40152.7|40132.7|1082
1663596900000|2022-09-19 14:15:00|40229.7|40209.7|40182.3|40162.3|40244.4|40224.4|40163.9|40143.9|932
1663597200000|2022-09-19 14:20:00|40182.5|40162.5|40124.6|40104.6|40184.7|40164.7|40103.4|40083.4|1001
1663597500000|2022-09-19 14:25:00|40124.3|40104.3|40140.8|40120.8|40175.2|40155.2|40113.3|40093.3|947
1663597800000|2022-09-19 14:30:00|40143.9|40123.9|40139.8|40119.8|40170.4|40150.4|40135|40115|887
1663598100000|2022-09-19 14:35:00|40140.1|40120.1|40133.4|40113.4|40164.5|40144.5|40096.7|40076.7|910
1663598400000|2022-09-19 14:40:00|40134.4|40114.4|40110.9|40090.9|40138.4|40118.4|40108.3|40088.3|966
1663598700000|2022-09-19 14:45:00|40113.3|40093.3|40072|40052|40126.4|40106.4|40039.8|40019.8|1062
1663599000000|2022-09-19 14:50:00|40070.7|40050.7|40090.3|40070.3|40101.6|40081.6|40052.2|40032.2|1004
1663599300000|2022-09-19 14:55:00|40090.6|40070.6|40074.3|40054.3|40091|40071|40033.3|40013.3|987
1663599600000|2022-09-19 15:00:00|40074.9|40054.9|40072.7|40052.7|40125.8|40074.8|40029.9|40009.9|953
1663599900000|2022-09-19 15:05:00|40071.2|40051.2|40092.6|40072.6|40099.1|40079.1|40058.1|40038.1|875
1663600200000|2022-09-19 15:10:00|40093.3|40073.3|40082.7|40062.7|40106.8|40086.8|40081.4|40061.4|852
1663600500000|2022-09-19 15:15:00|40080.3|40060.3|40095.8|40075.8|40101.5|40081.5|40078|40058|841
1663600800000|2022-09-19 15:20:00|40096.4|40076.4|40070.2|40050.2|40109.9|40089.9|40050.8|40030.8|787
1663601100000|2022-09-19 15:25:00|40071.2|40051.2|40040.1|40020.1|40072.8|40052.8|40037.5|40004|806
1663601400000|2022-09-19 15:30:00|40040.2|40020.2|40011.4|39991.4|40073|40042.7|40003.8|39980|809
1663601700000|2022-09-19 15:35:00|40010.8|39990.8|40022.4|40002.4|40031.4|40011.4|40006.8|39986.8|668
1663602000000|2022-09-19 15:40:00|40021.8|40001.8|40023.4|40003.4|40026.8|40006.8|40006.5|39986.5|676
1663602300000|2022-09-19 15:45:00|40023.3|40003.3|40033.8|40013.8|40035.3|40015.3|40012|39992|703
1663602600000|2022-09-19 15:50:00|40032.9|40012.9|40026.7|40006.7|40035.4|40015.4|40021.6|40001.6|765
1663602900000|2022-09-19 15:55:00|40026.8|40006.8|40056|40036|40056.4|40036.4|40023.5|40003.5|690
1663603200000|2022-09-19 16:00:00|40054.4|40034.4|40032.3|40012.3|40063.2|40043.2|40026.9|40006.9|785
1663603500000|2022-09-19 16:05:00|40033.2|40013.2|40040.7|40020.7|40058.6|40038.6|40025.2|40005.2|816
1663603800000|2022-09-19 16:10:00|40041.1|40021.1|40012.3|39992.3|40044|40024|40008.3|39988.3|706
1663604100000|2022-09-19 16:15:00|40012.1|39992.1|40012.1|39992.1|40017.8|39997.8|40003.6|39983.6|704
1663604400000|2022-09-19 16:20:00|40012.2|39992.2|39993.2|39973.2|40017.8|39997.8|39989.3|39969.3|586
1663604700000|2022-09-19 16:25:00|39991.9|39971.9|39973.1|39953.1|40001.7|39981.7|39966|39946|701
1663605000000|2022-09-19 16:30:00|39973.3|39953.3|39967.6|39947.6|39979.6|39959.6|39963.7|39943.7|711
1663605300000|2022-09-19 16:35:00|39967.9|39947.9|39955.2|39935.2|39972.6|39952.6|39948.2|39928.2|743
1663605600000|2022-09-19 16:40:00|39955.3|39935.3|39968.5|39948.5|39978.7|39958.7|39954|39934|677
1663605900000|2022-09-19 16:45:00|39968.1|39948.1|39979.2|39959.2|39981.3|39961.3|39966.7|39946.7|626
1663606200000|2022-09-19 16:50:00|39978.3|39958.3|39966.2|39946.2|39981.6|39961.6|39958.8|39938.8|619
1663606500000|2022-09-19 16:55:00|39965.7|39945.7|39963.6|39943.6|39973.7|39953.7|39957.1|39937.1|652
1663606800000|2022-09-19 17:00:00|39963.3|39943.3|39970.4|39950.4|39978|39958|39958.3|39938.3|622
1663607100000|2022-09-19 17:05:00|39969.1|39949.1|39968|39948|39975.3|39955.3|39959.2|39939.2|510
1663607400000|2022-09-19 17:10:00|39968.7|39948.7|39976.8|39956.8|39984.8|39964.8|39964.4|39944.4|626
1663607700000|2022-09-19 17:15:00|39978.9|39958.9|39981.9|39961.9|39989|39969|39967|39947|541
1663608000000|2022-09-19 17:20:00|39980.6|39960.6|39983.4|39963.4|39990.5|39970.5|39969.6|39949.6|607
1663608300000|2022-09-19 17:25:00|39983|39963|39975|39955|39988|39968|39967|39947|573
1663608600000|2022-09-19 17:30:00|39976.1|39956.1|39991.9|39971.9|39994.9|39974.9|39966|39946|537
1663608900000|2022-09-19 17:35:00|39987.8|39967.8|39999|39979|40008.2|39988.2|39981.5|39961.5|669
1663609200000|2022-09-19 17:40:00|39999.2|39979.2|39984.7|39964.7|40011|39985|39979.4|39945.1|602
1663609500000|2022-09-19 17:45:00|39984.1|39964.1|39989|39969|39994|39974|39972|39952|572
1663609800000|2022-09-19 17:50:00|39995.5|39975.5|39986.5|39966.5|39995.5|39975.5|39981.5|39961.5|630
1663610100000|2022-09-19 17:55:00|39985.4|39965.4|39986|39966|39991.1|39971.1|39976.7|39956.7|711
1663610400000|2022-09-19 18:00:00|39989.9|39969.9|39992.7|39972.7|39992.7|39972.7|39974.1|39954.1|737
1663610700000|2022-09-19 18:05:00|39992.3|39972.3|39989.3|39969.3|40000.1|39980.1|39978.5|39958.5|671
1663611000000|2022-09-19 18:10:00|39989.9|39969.9|39990.7|39970.7|39997.3|39977.3|39978.5|39958.5|676
1663611300000|2022-09-19 18:15:00|39990.2|39970.2|39983.1|39963.1|39995.5|39975.5|39966|39946|625
1663611600000|2022-09-19 18:20:00|39983.5|39963.5|39987.7|39967.7|39991.8|39971.8|39967.5|39947.5|683
1663611900000|2022-09-19 18:25:00|39988|39968|39983.4|39963.4|39995.5|39975.5|39974.1|39954.1|559
1663612200000|2022-09-19 18:30:00|39983.7|39963.7|39985.9|39965.9|39990.9|39970.9|39966.5|39946.5|666
1663612500000|2022-09-19 18:35:00|39986.9|39966.9|39979.8|39959.8|39990.9|39970.9|39971.6|39951.6|537
1663612800000|2022-09-19 18:40:00|39978.6|39958.6|39985.8|39965.8|39992|39972|39973.5|39953.5|619
1663613100000|2022-09-19 18:45:00|39993.4|39973.4|39991.3|39971.3|40003.1|39975.3|39977.8|39953.1|589
1663613400000|2022-09-19 18:50:00|39991.2|39971.2|39982.7|39962.7|39991.9|39971.9|39965|39945|591
1663613700000|2022-09-19 18:55:00|39984.7|39964.7|39972.3|39952.3|39986.2|39966.2|39957.5|39937.5|698
1663614000000|2022-09-19 19:00:00|39972.5|39952.5|39937.3|39917.3|39986.1|39952.5|39933.6|39891.7|688
1663614300000|2022-09-19 19:05:00|39935.9|39915.9|39949.8|39886.6|39958.9|39921.1|39917.7|39872.3|631
1663614600000|2022-09-19 19:10:00|39947.4|39897.4|39915.4|39895.4|39952.7|39904.1|39911.3|39869.8|799
1663614900000|2022-09-19 19:15:00|39914.8|39894.8|39921.5|39901.5|39954.1|39910.9|39910.8|39867.3|631
1663615200000|2022-09-19 19:20:00|39922.8|39902.8|39942.3|39892.3|39956.1|39908.8|39920.4|39872.3|625
1663615500000|2022-09-19 19:25:00|39923.2|39903.2|39924.6|39904.6|39956.1|39909.7|39919.6|39876.2|582
1663615800000|2022-09-19 19:30:00|39924.5|39904.5|39958.8|39887|39962.6|39914.2|39920.2|39871.4|690
1663616100000|2022-09-19 19:35:00|39933.2|39913.2|39853|39782.3|39961.7|39914|39826.3|39758|712
1663616400000|2022-09-19 19:40:00|39852.9|39781.8|39878.2|39775.3|39938.2|39818.2|39778.2|39729.9|785
1663616700000|2022-09-19 19:45:00|39874.8|39771|39882.7|39767.9|39896.7|39804|39847.2|39758.2|683
1663617000000|2022-09-19 19:50:00|39882|39767|39902.5|39782.5|39928|39819.8|39856.6|39766.2|698
1663617300000|2022-09-19 19:55:00|39900.1|39784|39899.4|39787.3|39917.1|39810.5|39857.4|39772.3|663
1663617600000|2022-09-19 20:00:00|39899.1|39787|39823.3|39754.3|39908.3|39804.3|39770.9|39721.7|902
1663617900000|2022-09-19 20:05:00|39793.5|39773.5|39799.4|39734.9|39828|39773.5|39768.7|39729.6|412
1663618200000|2022-09-19 20:10:00|39804|39735.2|39799.2|39732|39824|39761.9|39769.9|39730.3|459
1663618500000|2022-09-19 20:15:00|39802.9|39731.1|39801.6|39751.6|39828|39766.5|39774.1|39729.7|563
1663618800000|2022-09-19 20:20:00|39809.6|39744.2|39815.1|39765.1|39844.6|39765.5|39794.9|39734.6|591
1663619100000|2022-09-19 20:25:00|39824.5|39755|39807.8|39757.8|39837.4|39781.6|39791.5|39747|483
1663619400000|2022-09-19 20:30:00|39807.7|39757.7|39825.2|39751.1|39840.7|39777.3|39792.9|39745.9|364
1663619700000|2022-09-19 20:35:00|39822.9|39749.1|39813.4|39750|39833|39774.4|39787.5|39739.7|384
1663620000000|2022-09-19 20:40:00|39814.1|39749.4|39812|39741.5|39840|39782.6|39787|39733.1|430
1663620300000|2022-09-19 20:45:00|39816.5|39736.1|39815.6|39751.4|39831.3|39767.4|39786.5|39730.8|371
1663620600000|2022-09-19 20:50:00|39817|39749.3|39818.4|39741.4|39833.5|39767.1|39786.9|39723.6|402
1663620900000|2022-09-19 20:55:00|39818.2|39737.7|39855.8|39747.8|39857.8|39755.1|39806.5|39711.3|394
1663621200000|2022-09-19 21:00:00|39868.4|39748.4|39858.1|39738.1|39874|39754|39858|39738|33
1663621500000|2022-09-19 21:05:00|39857.2|39737.2|39832.4|39725.1|39868|39748|39828.9|39717.2|62
1663621800000|2022-09-19 21:10:00|39836.2|39716.2|39843.3|39723.3|39873.9|39760.1|39836.2|39716.2|223
1663622100000|2022-09-19 21:15:00|39841.2|39721.2|39844.2|39724.2|39850.1|39737.8|39828.1|39718.3|231
1663622400000|2022-09-19 21:20:00|39845.2|39725.2|39841.4|39721.4|39845.9|39725.9|39831.3|39714.8|174
1663622700000|2022-09-19 21:25:00|39841.6|39721.6|39836.4|39716.4|39844.3|39724.3|39831.1|39713.1|180
1663623000000|2022-09-19 21:30:00|39839|39719|39840.8|39720.8|39858.8|39738.8|39826.3|39706.3|652
1663623300000|2022-09-19 21:35:00|39842.3|39722.3|39840.8|39720.8|39844.3|39737.3|39815.8|39713.1|180
1663623600000|2022-09-19 21:40:00|39842|39722|39842.7|39722.7|39861|39741|39822.2|39713.1|358
1663623900000|2022-09-19 21:45:00|39841.9|39721.9|39841.9|39721.9|39848.2|39728.2|39834.9|39714.9|356
1663624200000|2022-09-19 21:50:00|39843.2|39723.2|39837.6|39717.6|39865|39762.9|39835.1|39715.1|300
1663624500000|2022-09-19 21:55:00|39836.2|39716.2|39840.3|39720.3|39848.9|39733.7|39832.4|39712.4|239
1663624800000|2022-09-19 22:00:00|39850.1|39730.1|39844.1|39724.1|39865.4|39745.4|39807|39687|465
1663625100000|2022-09-19 22:05:00|39843.7|39723.7|39829.6|39716.9|39875.3|39755.3|39814.6|39706.5|279
1663625400000|2022-09-19 22:10:00|39830.2|39717.5|39812.2|39692.2|39836.9|39721.4|39789|39686.7|415
1663625700000|2022-09-19 22:15:00|39812.9|39692.9|39802.1|39700.1|39813.2|39708.5|39794.3|39680.8|344
1663626000000|2022-09-19 22:20:00|39803.9|39705.6|39811|39691|39819.1|39716.8|39798.1|39687.3|372
1663626300000|2022-09-19 22:25:00|39808.8|39688.8|39820.1|39700.1|39820.1|39716.3|39800.1|39688.5|236
1663626600000|2022-09-19 22:30:00|39817.9|39697.9|39825.1|39705.1|39831.1|39729|39804.1|39694.6|343
1663626900000|2022-09-19 22:35:00|39827.9|39707.9|39826.4|39706.4|39834.1|39734.4|39817.3|39700.1|307
1663627200000|2022-09-19 22:40:00|39828.1|39708.1|39821.8|39701.8|39834.1|39753.4|39803.4|39698.5|302
1663627500000|2022-09-19 22:45:00|39819.8|39699.8|39822.4|39702.4|39828|39736.3|39809|39698.5|263
1663627800000|2022-09-19 22:50:00|39822.1|39702.1|39826.7|39706.7|39829.9|39727.1|39808.4|39698.5|242
1663628100000|2022-09-19 22:55:00|39819|39732.6|39831.7|39711.7|39835.7|39757|39807|39702.3|271
1663628400000|2022-09-19 23:00:00|39832|39712|39828.3|39708.3|39833.4|39757.1|39804|39703|307
1663628700000|2022-09-19 23:05:00|39827.7|39707.7|39816.1|39728.5|39851.9|39750.4|39798.8|39678.8|368
1663629000000|2022-09-19 23:10:00|39811.6|39726.7|39826.7|39706.7|39851.1|39750.5|39800|39682.6|376
1663629300000|2022-09-19 23:15:00|39826.1|39706.1|39813|39701.5|39829.5|39736.7|39801.3|39688.5|239
1663629600000|2022-09-19 23:20:00|39815.4|39695.4|39814.8|39694.8|39823.5|39729.5|39794.1|39690.4|438
1663629900000|2022-09-19 23:25:00|39815.5|39695.5|39815.9|39705.2|39822.6|39731.9|39793.5|39685.3|543
1663630200000|2022-09-19 23:30:00|39816.3|39705.8|39799.5|39734.2|39822.5|39747|39788|39682.5|488
1663630500000|2022-09-19 23:35:00|39796.4|39723.5|39832.7|39712.7|39834.8|39751|39795|39695.5|573
1663630800000|2022-09-19 23:40:00|39833.8|39713.8|39839.6|39719.6|39839.6|39734.9|39817.8|39703.5|433
1663631100000|2022-09-19 23:45:00|39838.6|39720.9|39824.1|39719|39852.8|39751.3|39810.5|39711.3|500
1663631400000|2022-09-19 23:50:00|39823|39719.1|39797.4|39727.2|39830.5|39754.5|39791.9|39705.5|626
1663631700000|2022-09-19 23:55:00|39797.9|39727.4|39777|39710|39807.6|39741.9|39773|39707.6|561
1663632000000|2022-09-20 00:00:00|39776.9|39710.5|39727.9|39677.9|39798.8|39723.1|39722.9|39662.1|819
1663632300000|2022-09-20 00:05:00|39727.2|39677.2|39692.2|39642.2|39746.1|39682.5|39682.4|39629.2|769
1663632600000|2022-09-20 00:10:00|39691.5|39641.5|39700.6|39635.3|39706.7|39658.7|39671.3|39619|623
1663632900000|2022-09-20 00:15:00|39695.9|39645.9|39703.2|39653.2|39710.9|39667.1|39677.1|39629|502
1663633200000|2022-09-20 00:20:00|39701.8|39651.8|39696.9|39646.9|39716.1|39670.1|39683.5|39632.7|542
1663633500000|2022-09-20 00:25:00|39695.7|39645.7|39693.8|39673.8|39714.9|39674.3|39679.5|39634.3|451
1663633800000|2022-09-20 00:30:00|39691.4|39671.4|39708.8|39658.8|39717.5|39676.3|39675.4|39635.3|638
1663634100000|2022-09-20 00:35:00|39709.7|39659.7|39698|39678|39720.6|39687.5|39694|39647|569
1663634400000|2022-09-20 00:40:00|39697.9|39677.9|39740.1|39690.1|39745.6|39705.1|39694.2|39656.4|645
1663634700000|2022-09-20 00:45:00|39741.8|39691.8|39739.2|39719.2|39755.5|39723.6|39723.3|39672|605
1663635000000|2022-09-20 00:50:00|39738.5|39718.5|39733.4|39713.4|39771.6|39733.7|39733.4|39688|715
1663635300000|2022-09-20 00:55:00|39734.9|39714.9|39731.7|39711.7|39755.5|39724.6|39724.6|39675|648
1663635600000|2022-09-20 01:00:00|39730.4|39710.4|39750.4|39687.4|39758.5|39732|39723.7|39681|670
1663635900000|2022-09-20 01:05:00|39744.4|39694.4|39727.6|39707.6|39760.9|39716.7|39722.1|39676|626
1663636200000|2022-09-20 01:10:00|39728|39708|39744.3|39677.8|39750.8|39711.6|39715.1|39673|636
1663636500000|2022-09-20 01:15:00|39743.4|39677.9|39728.7|39708.7|39758.8|39713.1|39719.7|39674|735
1663636800000|2022-09-20 01:20:00|39732|39712|39755.1|39705.1|39770|39724.2|39725.7|39682.3|631
1663637100000|2022-09-20 01:25:00|39756.5|39706.5|39758.3|39694.3|39768|39725.3|39736.6|39692.6|510
1663637400000|2022-09-20 01:30:00|39751.4|39701.4|39743.3|39723.3|39779.5|39729.6|39738.3|39685.8|664
1663637700000|2022-09-20 01:35:00|39742.4|39722.4|39756.6|39736.6|39785.6|39736.6|39741.8|39692|592
1663638000000|2022-09-20 01:40:00|39754.2|39734.2|39778.4|39728.4|39787.3|39745.6|39749.5|39701|522
1663638300000|2022-09-20 01:45:00|39777.3|39727.3|39778.3|39714.8|39788|39748.2|39754|39708.4|619
1663638600000|2022-09-20 01:50:00|39771.1|39721.1|39760.3|39740.3|39793.9|39743.6|39754.6|39695.2|579
1663638900000|2022-09-20 01:55:00|39759.6|39739.6|39785.7|39735.7|39791.9|39752.5|39758.6|39709.5|625
1663639200000|2022-09-20 02:00:00|39785.4|39735.4|39779.6|39759.6|39801.2|39763.1|39765.3|39726.9|602
1663639500000|2022-09-20 02:05:00|39781|39761|39793.6|39743.6|39805.5|39763.9|39770.8|39725|516
1663639800000|2022-09-20 02:10:00|39795|39745|39796.1|39746.1|39810.8|39765.5|39773.5|39731.3|611
1663640100000|2022-09-20 02:15:00|39796|39746|39794.5|39744.5|39803.8|39764.3|39771.8|39723.7|493
1663640400000|2022-09-20 02:20:00|39794|39744|39770|39750|39807.2|39763.9|39768.7|39724|405
1663640700000|2022-09-20 02:25:00|39771.1|39751.1|39773.2|39723.2|39790.8|39751.9|39755.2|39706|461
1663641000000|2022-09-20 02:30:00|39775|39725|39768.5|39718.5|39781.5|39739.4|39750.7|39708.8|456
1663641300000|2022-09-20 02:35:00|39769.3|39719.3|39765.6|39745.6|39786.2|39748.5|39750.4|39710.1|487
1663641600000|2022-09-20 02:40:00|39765|39745|39761.2|39741.2|39797.1|39754.4|39757.6|39720.4|561
1663641900000|2022-09-20 02:45:00|39761.9|39741.9|39775.5|39725.5|39786.2|39746.4|39756.4|39707|529
1663642200000|2022-09-20 02:50:00|39775.4|39725.4|39768.4|39718.4|39783.4|39741.5|39751.9|39707.4|548
1663642500000|2022-09-20 02:55:00|39769.4|39719.4|39732.4|39712.4|39771.3|39728.6|39728.6|39681.9|563
1663642800000|2022-09-20 03:00:00|39732.6|39712.6|39761.8|39711.8|39766.3|39726.7|39730.9|39689|593
1663643100000|2022-09-20 03:05:00|39761.9|39711.9|39747|39727|39771.4|39729.9|39729.1|39697|529
1663643400000|2022-09-20 03:10:00|39747.2|39727.2|39750.6|39730.6|39768.6|39733|39744|39703.5|565
1663643700000|2022-09-20 03:15:00|39750.1|39730.1|39776.2|39707.4|39777|39736.5|39744.2|39699|502
1663644000000|2022-09-20 03:20:00|39781|39703|39746.6|39726.6|39781|39738.4|39745|39698|542
1663644300000|2022-09-20 03:25:00|39746.8|39726.8|39734.4|39714.4|39768|39727.7|39733.3|39688.7|489
1663644600000|2022-09-20 03:30:00|39734.8|39714.8|39733.2|39713.2|39757.4|39716.8|39726.9|39683|443
1663644900000|2022-09-20 03:35:00|39733.7|39713.7|39743.8|39723.8|39761.8|39729.8|39732.5|39681|471
1663645200000|2022-09-20 03:40:00|39744.9|39724.9|39742.8|39722.8|39768.7|39730.5|39737.6|39697.4|451
1663645500000|2022-09-20 03:45:00|39742.3|39722.3|39735.5|39715.5|39769|39725|39733.5|39688.7|449
1663645800000|2022-09-20 03:50:00|39735.4|39715.4|39734.2|39714.2|39763.6|39718.3|39727.1|39678|521
1663646100000|2022-09-20 03:55:00|39733.6|39713.6|39745|39725|39764.6|39725.8|39732.5|39677.1|453
1663646400000|2022-09-20 04:00:00|39744.9|39724.9|39752.6|39732.6|39773.9|39738.7|39743.2|39696|438
1663646700000|2022-09-20 04:05:00|39752.3|39732.3|39778.5|39728.5|39785.4|39743.2|39750.3|39699|488
1663647000000|2022-09-20 04:10:00|39779.4|39729.4|39756.4|39736.4|39782.7|39744.9|39749.7|39709.4|465
1663647300000|2022-09-20 04:15:00|39756.6|39736.6|39757.1|39737.1|39777|39739.8|39747.3|39700|501
1663647600000|2022-09-20 04:20:00|39756.7|39736.7|39760.3|39740.3|39789.7|39748.9|39755.9|39706|491
1663647900000|2022-09-20 04:25:00|39759.4|39739.4|39761.4|39741.4|39783.6|39742.8|39750.6|39706.7|415
1663648200000|2022-09-20 04:30:00|39760.9|39740.9|39770.7|39750.7|39794|39752.2|39760.9|39712|460
1663648500000|2022-09-20 04:35:00|39770.1|39750.1|39774.4|39754.4|39798.7|39757.6|39765.7|39717|392
1663648800000|2022-09-20 04:40:00|39773.8|39753.8|39796|39746|39806|39762.7|39770|39718.3|454
1663649100000|2022-09-20 04:45:00|39795.5|39745.5|39779.7|39759.7|39807|39763.6|39774|39730|430
1663649400000|2022-09-20 04:50:00|39779.9|39759.9|39781.1|39761.1|39803.6|39763.3|39773|39722|384
1663649700000|2022-09-20 04:55:00|39780.8|39760.8|39789.6|39739.6|39803.9|39764.9|39771.5|39719|387
1663650000000|2022-09-20 05:00:00|39788.7|39738.7|39769.8|39749.8|39798.6|39757.5|39768|39726.7|494
1663650300000|2022-09-20 05:05:00|39770.9|39750.9|39760|39740|39792.7|39751.9|39758.3|39713|420
1663650600000|2022-09-20 05:10:00|39759.8|39739.8|39764.3|39744.3|39791.5|39747.9|39755.4|39705.8|458
1663650900000|2022-09-20 05:15:00|39765.1|39745.1|39766.6|39746.6|39798|39755.3|39762.9|39720|524
1663651200000|2022-09-20 05:20:00|39766.4|39746.4|39768.5|39748.5|39798|39753.5|39761.7|39719|517
1663651500000|2022-09-20 05:25:00|39767.4|39747.4|39808.3|39758.3|39827.4|39772.9|39759.6|39737.6|614
1663651800000|2022-09-20 05:30:00|39815.1|39749.6|39804.9|39731.2|39820.6|39772.8|39779.5|39722.9|652
1663652100000|2022-09-20 05:35:00|39807.3|39728.1|39805.6|39732.1|39815.7|39754.2|39773.7|39720|570
1663652400000|2022-09-20 05:40:00|39803|39733.3|39807.3|39718.1|39819.7|39755.5|39775.3|39706.1|588
1663652700000|2022-09-20 05:45:00|39805.4|39719.4|39834.1|39784.1|39844.7|39787|39778.3|39716.3|653
1663653000000|2022-09-20 05:50:00|39834|39784|39837.3|39787.3|39845.1|39794.9|39813.3|39764.2|597
1663653300000|2022-09-20 05:55:00|39844|39780.9|39889.6|39810.9|39900.7|39832|39822.2|39757.3|650
1663653600000|2022-09-20 06:00:00|39890.2|39812.1|39893.7|39828.8|39895|39848.1|39832.3|39787|1045
1663653900000|2022-09-20 06:05:00|39886.3|39836.3|39846.2|39826.2|39897.2|39853.6|39841.2|39804.3|928
1663654200000|2022-09-20 06:10:00|39846.4|39826.4|39857.6|39793.8|39876.9|39833.6|39824.9|39781.3|882
1663654500000|2022-09-20 06:15:00|39851.6|39801.6|39827.6|39807.6|39863|39818.3|39823.2|39770|814
1663654800000|2022-09-20 06:20:00|39846.9|39783.5|39891.7|39809.1|39904.5|39850.5|39826.4|39770.5|951
1663655100000|2022-09-20 06:25:00|39891|39812.3|39882.3|39813.8|39941.1|39880.3|39841.4|39783.7|1082
1663655400000|2022-09-20 06:30:00|39884.5|39812.1|39925.7|39875.7|39962.9|39879.7|39859.2|39796.2|1066
1663655700000|2022-09-20 06:35:00|39926.4|39876.4|39817.8|39797.8|39942.4|39897.6|39803.8|39783.8|896
1663656000000|2022-09-20 06:40:00|39818.2|39798.2|39854.4|39834.4|39865.8|39845.8|39798.1|39778.1|881
1663656300000|2022-09-20 06:45:00|39854.3|39834.3|39821.9|39801.9|39859.2|39839.2|39814.4|39794.4|781
1663656600000|2022-09-20 06:50:00|39823.4|39803.4|39823.7|39803.7|39846|39826|39814.7|39794.7|825
1663656900000|2022-09-20 06:55:00|39825.2|39805.2|39863.7|39843.7|39864.7|39844.7|39815.3|39795.3|937
1663657200000|2022-09-20 07:00:00|39862.7|39842.7|39784|39764|39873.3|39853.3|39782.6|39762.6|991
1663657500000|2022-09-20 07:05:00|39783.9|39763.9|39753.8|39733.8|39783.9|39763.9|39710.7|39690.7|1047
1663657800000|2022-09-20 07:10:00|39752.8|39732.8|39809.8|39789.8|39813.6|39793.6|39738.7|39718.7|987
1663658100000|2022-09-20 07:15:00|39810.4|39790.4|39774.5|39754.5|39823.9|39803.9|39770.6|39750.6|887
1663658400000|2022-09-20 07:20:00|39774.7|39754.7|39802.1|39782.1|39805.5|39785.5|39753.1|39733.1|969
1663658700000|2022-09-20 07:25:00|39799.9|39779.9|39765.8|39745.8|39834.8|39794.3|39765.8|39745|926
1663659000000|2022-09-20 07:30:00|39764.4|39744.4|39763.8|39743.8|39770.8|39750.8|39721|39701|1093
1663659300000|2022-09-20 07:35:00|39763.6|39743.6|39762.1|39742.1|39788.3|39768.3|39743.8|39723.8|1040
1663659600000|2022-09-20 07:40:00|39757.1|39737.1|39738.3|39718.3|39787.9|39767.9|39737.9|39717.9|862
1663659900000|2022-09-20 07:45:00|39739.7|39719.7|39692|39672|39765.5|39745.5|39690.7|39670.7|939
1663660200000|2022-09-20 07:50:00|39690.8|39670.8|39694.4|39674.4|39701.3|39681.3|39680.6|39660.6|799
1663660500000|2022-09-20 07:55:00|39692.4|39672.4|39694.3|39674.3|39703.1|39683.1|39654.7|39634.7|975
1663660800000|2022-09-20 08:00:00|39694.7|39674.7|39734.7|39714.7|39735.8|39715.8|39687.9|39667.9|891
1663661100000|2022-09-20 08:05:00|39735.2|39715.2|39803.5|39783.5|39812.1|39792.1|39731.6|39711.6|801
1663661400000|2022-09-20 08:10:00|39804.1|39784.1|39867.2|39847.2|39891.5|39861.5|39802.8|39782.8|1082
1663661700000|2022-09-20 08:15:00|39865.9|39845.9|39871|39851|39908.3|39888.3|39863|39843|1046
1663662000000|2022-09-20 08:20:00|39871.3|39851.3|39889.9|39869.9|39892|39872|39863.7|39843.7|1029
1663662300000|2022-09-20 08:25:00|39888.7|39868.7|39854|39834|39903.3|39883.3|39829.9|39809.9|1016
1663662600000|2022-09-20 08:30:00|39853.8|39833.8|39835.4|39815.4|39857.8|39837.8|39828.7|39808.7|894
1663662900000|2022-09-20 08:35:00|39834.7|39814.7|39829.2|39809.2|39841.5|39821.5|39811.7|39791.7|958
1663663200000|2022-09-20 08:40:00|39833.2|39813.2|39857.5|39837.5|39858.9|39838.9|39818.5|39798.5|856
1663663500000|2022-09-20 08:45:00|39858.5|39838.5|39861.8|39841.8|39873.1|39853.1|39847.7|39827.7|839
1663663800000|2022-09-20 08:50:00|39861.7|39841.7|39872.3|39852.3|39872.3|39852.3|39836.4|39816.4|869
1663664100000|2022-09-20 08:55:00|39873.2|39853.2|39856.3|39836.3|39875.1|39855.1|39851|39831|787
1663664400000|2022-09-20 09:00:00|39856.9|39836.9|39848.3|39828.3|39872.9|39852.9|39834.7|39814.7|930
1663664700000|2022-09-20 09:05:00|39847.5|39827.5|39845.7|39825.7|39864.2|39844.2|39840.1|39820.1|850
1663665000000|2022-09-20 09:10:00|39845.6|39825.6|39869.4|39849.4|39874.6|39854.6|39844.7|39824.7|785
1663665300000|2022-09-20 09:15:00|39869.7|39849.7|39867.2|39847.2|39877.1|39857.1|39851.9|39831.9|837
1663665600000|2022-09-20 09:20:00|39867.8|39847.8|39863.8|39843.8|39870.9|39850.9|39850.5|39830.5|843
1663665900000|2022-09-20 09:25:00|39863.1|39843.1|39853.2|39833.2|39876.5|39856.5|39852|39832|837
1663666200000|2022-09-20 09:30:00|39853.7|39833.7|39847.3|39827.3|39855|39835|39812|39792|971
1663666500000|2022-09-20 09:35:00|39846.9|39826.9|39855|39835|39868.8|39848.8|39836.2|39816.2|812
1663666800000|2022-09-20 09:40:00|39855.1|39835.1|39879|39859|39880.3|39860.3|39848.2|39828.2|893
1663667100000|2022-09-20 09:45:00|39880.4|39860.4|39915.3|39895.3|39915.8|39895.8|39878.4|39858.4|892
1663667400000|2022-09-20 09:50:00|39913.5|39893.5|39899.4|39879.4|39916.9|39896.9|39888.9|39868.9|823
1663667700000|2022-09-20 09:55:00|39900.2|39880.2|39879.9|39859.9|39903.1|39883.1|39870|39850|886
1663668000000|2022-09-20 10:00:00|39878.9|39858.9|39890.6|39870.6|39901.5|39881.5|39876.4|39856.4|897
1663668300000|2022-09-20 10:05:00|39890.8|39870.8|39874.7|39854.7|39894.4|39874.4|39872.9|39852.9|787
1663668600000|2022-09-20 10:10:00|39874.3|39854.3|39862.5|39842.5|39883.5|39863.5|39862.2|39842.2|726
1663668900000|2022-09-20 10:15:00|39863.8|39843.8|39829|39809|39875.8|39855.8|39821.6|39801.6|822
1663669200000|2022-09-20 10:20:00|39828.9|39808.9|39832.3|39812.3|39833.3|39813.3|39805.9|39785.9|804
1663669500000|2022-09-20 10:25:00|39833|39813|39835|39815|39845.5|39825.5|39824.6|39804.6|735
1663669800000|2022-09-20 10:30:00|39835.4|39815.4|39843.4|39823.4|39860.2|39840.2|39835|39815|672
1663670100000|2022-09-20 10:35:00|39843.1|39823.1|39838|39818|39845.1|39825.1|39825.4|39805.4|657
1663670400000|2022-09-20 10:40:00|39837.9|39817.9|39831|39811|39852.2|39832.2|39818.2|39798.2|662
1663670700000|2022-09-20 10:45:00|39830.8|39810.8|39835.2|39815.2|39843.1|39823.1|39816.2|39796.2|739
1663671000000|2022-09-20 10:50:00|39836|39816|39817.1|39797.1|39837.2|39817.2|39804.8|39784.8|753
1663671300000|2022-09-20 10:55:00|39817.6|39797.6|39822.3|39802.3|39825|39805|39808.7|39788.7|742
1663671600000|2022-09-20 11:00:00|39820.3|39800.3|39817|39797|39832.6|39812.6|39811.8|39791.8|830
1663671900000|2022-09-20 11:05:00|39818.5|39798.5|39775.6|39755.6|39872.2|39852.2|39769.2|39749.2|880
1663672200000|2022-09-20 11:10:00|39776.1|39756.1|39722.5|39702.5|39776.1|39756.1|39702.7|39682.7|868
1663672500000|2022-09-20 11:15:00|39721.4|39701.4|39636.5|39616.5|39724.5|39704.5|39634.9|39614.9|839
1663672800000|2022-09-20 11:20:00|39635.8|39615.8|39684|39664|39691.8|39671.8|39626.7|39606.7|901
1663673100000|2022-09-20 11:25:00|39684.1|39664.1|39664.9|39644.9|39695.6|39675.6|39653.7|39633.7|859
1663673400000|2022-09-20 11:30:00|39665|39645|39737.5|39717.5|39739.2|39719.2|39662.4|39642.4|764
1663673700000|2022-09-20 11:35:00|39737.6|39717.6|39721.1|39701.1|39741.7|39721.7|39675.9|39655.9|795
1663674000000|2022-09-20 11:40:00|39722.7|39702.7|39789.4|39769.4|39817.4|39797.4|39721.8|39701.8|962
1663674300000|2022-09-20 11:45:00|39788.8|39768.8|39799.8|39779.8|39810.8|39790.8|39787|39767|896
1663674600000|2022-09-20 11:50:00|39800.2|39780.2|39813.3|39793.3|39835.5|39815.5|39749.2|39729.2|913
1663674900000|2022-09-20 11:55:00|39813.5|39793.5|39847.2|39827.2|39858|39838|39810.3|39790.3|888
1663675200000|2022-09-20 12:00:00|39847.1|39827.1|39903|39883|39903.5|39883.5|39847.1|39827.1|958
1663675500000|2022-09-20 12:05:00|39903.2|39883.2|39908.7|39888.7|39912.2|39892.2|39891|39871|887
1663675800000|2022-09-20 12:10:00|39908|39888|39925.2|39905.2|39943.3|39923.3|39882.5|39862.5|895
1663676100000|2022-09-20 12:15:00|39924.2|39904.2|39970.5|39950.5|39982.4|39962.4|39924.2|39904.2|973
1663676400000|2022-09-20 12:20:00|39970.2|39950.2|39977.5|39957.5|39996|39976|39930.2|39910.2|934
1663676700000|2022-09-20 12:25:00|39974|39954|40099.5|40079.5|40127.4|40107.4|39972.6|39952.6|1011
1663677000000|2022-09-20 12:30:00|40098.6|40078.6|40056.9|40036.9|40116|40091.3|40017.4|39983.9|1032
1663677300000|2022-09-20 12:35:00|40057|40037|40087.5|40067.5|40117.4|40097.4|40047.7|40027.7|1025
1663677600000|2022-09-20 12:40:00|40086.7|40066.7|40054.4|40034.4|40103.9|40083.9|40030.4|40010.4|1044
1663677900000|2022-09-20 12:45:00|40054.7|40034.7|40128.2|40108.2|40137.7|40117.7|40036.9|40016.9|1016
1663678200000|2022-09-20 12:50:00|40128|40108|40060.6|40040.6|40128.4|40108.4|40033.3|40013.3|1019
1663678500000|2022-09-20 12:55:00|40059.8|40039.8|40017.1|39997.1|40064.5|40044.5|40003.4|39983.4|916
1663678800000|2022-09-20 13:00:00|40017.7|39997.7|40017.7|39997.7|40037|40017|40007|39987|925
1663679100000|2022-09-20 13:05:00|40018.2|39998.2|40070.6|40050.6|40075.3|40055.3|40013.7|39993.7|886
1663679400000|2022-09-20 13:10:00|40071.1|40051.1|40001.3|39981.3|40076|40056|39993.8|39973.8|965
1663679700000|2022-09-20 13:15:00|40002.2|39982.2|39998.1|39978.1|40030.8|40010.8|39992|39972|981
1663680000000|2022-09-20 13:20:00|39999.3|39979.3|40033|40013|40034.4|40014.4|39989.5|39969.5|925
1663680300000|2022-09-20 13:25:00|40033.1|40013.1|40086.9|40066.9|40130|40074.3|40021.7|40001|1027
1663680600000|2022-09-20 13:30:00|40089.3|40069.3|40059.3|40039.3|40114.5|40094.5|40056.7|40015.1|1126
1663680900000|2022-09-20 13:35:00|40062|40042|40127.9|40107.9|40134.6|40114.6|40059.2|40039.2|1044
1663681200000|2022-09-20 13:40:00|40127.5|40107.5|40050.9|40030.9|40133.8|40113.8|40040.6|40020.6|1014
1663681500000|2022-09-20 13:45:00|40049.7|40029.7|40036.4|40016.4|40051.1|40031.1|40030.8|40010.8|916
1663681800000|2022-09-20 13:50:00|40036.9|40016.9|39995.1|39975.1|40043.3|40023.3|39990.5|39970.5|854
1663682100000|2022-09-20 13:55:00|39995.4|39975.4|39954.6|39934.6|39995.4|39975.4|39927.1|39887|1035
1663682400000|2022-09-20 14:00:00|39957|39937|39958.9|39938.9|40021|39965|39926.8|39906.8|1066
1663682700000|2022-09-20 14:05:00|39960.2|39940.2|39902.7|39882.7|39961.5|39941.5|39879.5|39859.5|1033
1663683000000|2022-09-20 14:10:00|39902.3|39882.3|39926.9|39906.9|39949|39919|39897.5|39852.9|1017
1663683300000|2022-09-20 14:15:00|39926.4|39906.4|39935.8|39915.8|39953.7|39933.7|39893.4|39873.4|1041
1663683600000|2022-09-20 14:20:00|39935.5|39915.5|39973.8|39953.8|39991.2|39955|39925.1|39885|1013
1663683900000|2022-09-20 14:25:00|39973.4|39953.4|39949.6|39929.6|39977.1|39957.1|39930.8|39901.3|1021
1663684200000|2022-09-20 14:30:00|39950.7|39930.7|39977.6|39957.6|39996.3|39976.3|39947.9|39927.9|933
1663684500000|2022-09-20 14:35:00|39979.9|39959.9|39985.7|39965.7|40000.5|39980.5|39951.5|39931.5|945
1663684800000|2022-09-20 14:40:00|39985.4|39965.4|39955|39935|40005.6|39985.6|39928.4|39908.4|956
1663685100000|2022-09-20 14:45:00|39954.9|39934.9|39950.6|39930.6|39991.2|39971.2|39943.2|39923.2|988
1663685400000|2022-09-20 14:50:00|39950|39930|39918.6|39898.6|39955.3|39935.3|39904|39884|1046
1663685700000|2022-09-20 14:55:00|39916.4|39896.4|39902|39882|39932|39912|39870.9|39850.9|1010
1663686000000|2022-09-20 15:00:00|39900.8|39880.8|39960.8|39940.8|39968.7|39948.7|39897.8|39877.8|977
1663686300000|2022-09-20 15:05:00|39960.3|39940.3|39935.6|39915.6|39981.9|39961.9|39898.8|39878.8|1002
1663686600000|2022-09-20 15:10:00|39936.2|39916.2|39916.1|39896.1|39941.5|39921.5|39911.7|39891.7|893
1663686900000|2022-09-20 15:15:00|39917.4|39897.4|39986|39966|39999.8|39979.8|39916.4|39890.3|949
1663687200000|2022-09-20 15:20:00|39984.2|39964.2|40042.7|40022.7|40052.4|40032.4|39980.2|39960.2|898
1663687500000|2022-09-20 15:25:00|40043.2|40023.2|40061.1|40041.1|40067.1|40047.1|40042.3|40022.3|886
1663687800000|2022-09-20 15:30:00|40061.5|40041.5|40088.3|40038.3|40121.3|40069.1|40055.6|40033.5|963
1663688100000|2022-09-20 15:35:00|40092.3|40042.3|40053.4|40033.4|40092.7|40063.4|40018.5|39947.8|887
1663688400000|2022-09-20 15:40:00|40054.9|40034.9|40015.6|39995.6|40058.7|40038.1|40007.8|39987.8|910
1663688700000|2022-09-20 15:45:00|40019.4|39999.4|40024.8|40004.8|40052.6|40016.7|40013.1|39977.6|823
1663689000000|2022-09-20 15:50:00|40024.4|40004.4|40018.3|39998.3|40037.6|40017.6|40015.5|39995.5|800
1663689300000|2022-09-20 15:55:00|40018.1|39998.1|40020.2|40000.2|40026.6|40006.6|40012|39992|825
1663689600000|2022-09-20 16:00:00|40020.8|40000.8|40019.2|39999.2|40024.8|40004.8|40009.7|39989.7|737
1663689900000|2022-09-20 16:05:00|40018.4|39998.4|40029.7|40009.7|40032.3|40012.3|40008.5|39988.5|781
1663690200000|2022-09-20 16:10:00|40029.2|40009.2|40048.1|40028.1|40055|40035|40028.1|40008.1|723
1663690500000|2022-09-20 16:15:00|40047.9|40027.9|40044.3|40024.3|40051.9|40031.9|40039.3|40019.3|746
1663690800000|2022-09-20 16:20:00|40044.2|40024.2|40047|40027|40050|40030|40032.4|40012.4|617
1663691100000|2022-09-20 16:25:00|40047.2|40027.2|40059.9|40039.9|40071.2|40051.2|40042.3|40022.3|653
1663691400000|2022-09-20 16:30:00|40060.1|40040.1|40079.6|40059.6|40080.2|40060.2|40060.1|40040.1|745
1663691700000|2022-09-20 16:35:00|40079.9|40059.9|40107.1|40087.1|40109|40089|40077.3|40057.3|672
1663692000000|2022-09-20 16:40:00|40108.3|40088.3|40141.7|40121.7|40147.4|40127.4|40100.4|40080.4|728
1663692300000|2022-09-20 16:45:00|40143.3|40123.3|40150.4|40130.4|40230.4|40180.4|40140.6|40120.6|631
1663692600000|2022-09-20 16:50:00|40150.7|40130.7|40156.9|40136.9|40170.9|40150.9|40149.7|40129.7|649
1663692900000|2022-09-20 16:55:00|40157.2|40137.2|40118.9|40098.9|40159.7|40139.7|40118.1|40098.1|707
1663693200000|2022-09-20 17:00:00|40118.1|40098.1|40118.9|40098.9|40136.9|40116.9|40109.4|40089.4|733
1663693500000|2022-09-20 17:05:00|40118.3|40098.3|40124.9|40104.9|40147.5|40127.5|40116.1|40096.1|814
1663693800000|2022-09-20 17:10:00|40125.6|40105.6|40231.9|40211.9|40244|40214|40116.5|40096.5|842
1663694100000|2022-09-20 17:15:00|40232.1|40212.1|40319.9|40269.9|40328.7|40297.3|40232.1|40190.8|833
1663694400000|2022-09-20 17:20:00|40319.6|40269.6|40318.2|40298.2|40338.3|40303.2|40304.7|40257.9|688
1663694700000|2022-09-20 17:25:00|40318.4|40298.4|40308.2|40288.2|40335.3|40302|40300.5|40251.1|778
1663695000000|2022-09-20 17:30:00|40308|40288|40315.8|40230.8|40331.1|40305.4|40307.8|40219.5|1004
1663695300000|2022-09-20 17:35:00|40324|40230.6|40320.7|40254.3|40330.4|40266.1|40308.3|40215.8|833
1663695600000|2022-09-20 17:40:00|40312.6|40262.6|40262.7|40242.7|40320.6|40272.3|40255|40235|799
1663695900000|2022-09-20 17:45:00|40262.2|40242.2|40301|40281|40313|40281|40246|40199.2|795
1663696200000|2022-09-20 17:50:00|40300.6|40280.6|40311.9|40291.9|40344.7|40303|40300.6|40273.5|818
1663696500000|2022-09-20 17:55:00|40312|40292|40294.5|40274.5|40323|40303|40294.5|40274.5|804
1663696800000|2022-09-20 18:00:00|40294.7|40274.7|40268.8|40248.8|40295.5|40275.5|40264.8|40244.8|787
1663697100000|2022-09-20 18:05:00|40268.9|40248.9|40271.7|40251.7|40305.2|40260.8|40265.7|40222|659
1663697400000|2022-09-20 18:10:00|40296|40226.4|40298|40232.4|40309.6|40267.5|40270.1|40226.4|714
1663697700000|2022-09-20 18:15:00|40289.9|40239.9|40283.4|40263.4|40320|40282.4|40281.3|40233.3|682
1663698000000|2022-09-20 18:20:00|40283.1|40263.1|40293|40243|40300.6|40268.4|40262.3|40224|713
1663698300000|2022-09-20 18:25:00|40293.1|40243.1|40300|40250|40309.5|40269.1|40279.8|40238|652
1663698600000|2022-09-20 18:30:00|40299.7|40249.7|40311.9|40291.9|40314.8|40292.1|40291.9|40249.7|707
1663698900000|2022-09-20 18:35:00|40311.3|40291.3|40313.7|40293.7|40317.5|40297.5|40300.3|40280.3|599
1663699200000|2022-09-20 18:40:00|40313.2|40293.2|40289.1|40269.1|40322.2|40302.2|40285.4|40251.3|789
1663699500000|2022-09-20 18:45:00|40290.4|40270.4|40276.7|40256.7|40303.9|40275.4|40270.5|40234.3|952
1663699800000|2022-09-20 18:50:00|40274|40254|40271.2|40251.2|40282.4|40262.4|40267.9|40247.9|777
1663700100000|2022-09-20 18:55:00|40272.3|40252.3|40251.7|40231.7|40291.7|40256.4|40240.5|40204|830
1663700400000|2022-09-20 19:00:00|40252.9|40232.9|40241.7|40221.7|40275|40237.6|40232.2|40198.4|821
1663700700000|2022-09-20 19:05:00|40238.1|40218.1|40273.3|40209.6|40286.4|40244|40237.1|40202.4|730
1663701000000|2022-09-20 19:10:00|40250.1|40210.4|40251|40231|40283.4|40241.5|40239.2|40205.8|769
1663701300000|2022-09-20 19:15:00|40257.6|40237.6|40264|40244|40305.5|40252|40248.8|40215|733
1663701600000|2022-09-20 19:20:00|40267.6|40247.6|40255.9|40235.9|40295.1|40252.4|40249|40215.2|733
1663701900000|2022-09-20 19:25:00|40256|40236|40260.2|40240.2|40293|40253.3|40251.3|40223.3|510
1663702200000|2022-09-20 19:30:00|40259.2|40239.2|40273.1|40206.4|40297.5|40242.9|40248.2|40199.1|738
1663702500000|2022-09-20 19:35:00|40273.2|40209.2|40247.7|40197.7|40281.1|40222.4|40236.1|40188.4|699
1663702800000|2022-09-20 19:40:00|40249|40199|40246.6|40177.3|40275.2|40216.2|40232.1|40174.8|805
1663703100000|2022-09-20 19:45:00|40242.2|40177.2|40243.1|40168.8|40254.1|40184.9|40221.6|40165.5|712
1663703400000|2022-09-20 19:50:00|40225.2|40175.2|40259.3|40190.9|40260|40220|40208.9|40166.9|712
1663703700000|2022-09-20 19:55:00|40261.3|40191|40247|40176.8|40265.7|40221.4|40216.3|40173.2|762
1663704000000|2022-09-20 20:00:00|40240.9|40190.9|40237.1|40187.1|40255.6|40206.6|40211.4|40168.2|603
1663704300000|2022-09-20 20:05:00|40243.8|40180.3|40235.5|40169.3|40246.7|40206.1|40214.9|40163.9|370
1663704600000|2022-09-20 20:10:00|40226|40166.6|40231.1|40181.1|40245.6|40200.3|40208|40165.9|368
1663704900000|2022-09-20 20:15:00|40226.9|40176.9|40235.5|40185.5|40251.6|40201.6|40214|40170|354
1663705200000|2022-09-20 20:20:00|40245.5|40178.5|40238.6|40188.6|40255.5|40207.5|40213.7|40170|416
1663705500000|2022-09-20 20:25:00|40239|40189|40232.3|40182.3|40255|40206.3|40205.7|40161.8|501
1663705800000|2022-09-20 20:30:00|40227.7|40177.7|40230.6|40180.6|40249.7|40205.3|40214|40163|501
1663706100000|2022-09-20 20:35:00|40239.5|40176.4|40249.2|40185.6|40260.9|40210.7|40212.2|40167|364
1663706400000|2022-09-20 20:40:00|40243.9|40185.7|40232.8|40212.8|40270.3|40214.8|40221.2|40176|461
1663706700000|2022-09-20 20:45:00|40236.2|40216.2|40255.8|40183.4|40273.8|40216.2|40226.3|40173.5|420
1663707000000|2022-09-20 20:50:00|40263.8|40183.3|40265.1|40189|40276.7|40223.8|40228.6|40179|436
1663707300000|2022-09-20 20:55:00|40264.3|40186.9|40271.1|40168|40307.5|40207.2|40254.8|40140|356
1663707600000|2022-09-20 21:00:00|40262.9|40161.9|40213.1|40093.1|40267.5|40177.3|40213.1|40093.1|18
1663707900000|2022-09-20 21:05:00|40236.7|40116.7|40205.5|40085.5|40257.1|40137.1|40199.9|40079.9|18
1663708200000|2022-09-20 21:10:00|40218.9|40098.9|40218.9|40098.9|40218.9|40098.9|40218.9|40098.9|1
1663708500000|2022-09-20 21:15:00|40177.9|40057.9|40177.7|40057.7|40177.9|40057.9|40177.7|40057.7|2
1663708800000|2022-09-20 21:20:00|40176.4|40056.4|40176.3|40056.3|40176.4|40056.4|40176.3|40056.3|2
1663709100000|2022-09-20 21:25:00|40180.5|40060.5|40194.7|40074.7|40194.8|40074.8|40180.5|40060.5|3
1663709400000|2022-09-20 21:30:00|40186.6|40066.6|40181.6|40061.6|40250.5|40130.5|40179.5|40059.5|131
1663709700000|2022-09-20 21:35:00|40178.8|40058.8|40181|40061|40181.2|40061.2|40177.5|40057.5|12
1663710000000|2022-09-20 21:40:00|40180.6|40060.6|40181.4|40061.4|40182.4|40062.4|40180.4|40060.4|58
1663710300000|2022-09-20 21:45:00|40180.4|40060.4|40183.1|40063.1|40187.5|40067.5|40180.4|40060.4|95
1663710600000|2022-09-20 21:50:00|40185.1|40065.1|40179.1|40059.1|40225.1|40105.1|40179|40059|111
1663710900000|2022-09-20 21:55:00|40178.9|40058.9|40179.7|40059.7|40216.2|40096.2|40168.9|40048.9|91
1663711200000|2022-09-20 22:00:00|40196.2|40076.2|40275.3|40155.3|40330.6|40210.6|40172.2|40052.2|234
1663711500000|2022-09-20 22:05:00|40273.1|40153.1|40285.4|40165.4|40355.2|40235.2|40201.7|40081.7|362
1663711800000|2022-09-20 22:10:00|40284.9|40164.9|40335.9|40215.9|40336.4|40216.4|40256|40137.4|420
1663712100000|2022-09-20 22:15:00|40329.9|40209.9|40330.9|40210.9|40336.7|40218.8|40292.6|40172.6|473
1663712400000|2022-09-20 22:20:00|40330.4|40210.4|40302.9|40182.9|40336.4|40216.4|40292.1|40172.1|556
1663712700000|2022-09-20 22:25:00|40303.7|40183.7|40319.9|40199.9|40331.8|40214.8|40256|40136|364
1663713000000|2022-09-20 22:30:00|40320.4|40200.4|40326.1|40206.1|40331.2|40211.9|40310.9|40191.2|398
1663713300000|2022-09-20 22:35:00|40327.1|40207.1|40322.7|40202.7|40333.2|40221.8|40301.3|40195.3|327
1663713600000|2022-09-20 22:40:00|40321.5|40201.5|40318.2|40198.2|40326.9|40215.5|40295.5|40195.8|386
1663713900000|2022-09-20 22:45:00|40320.6|40200.6|40322.2|40202.2|40328.2|40208.2|40308|40191.3|322
1663714200000|2022-09-20 22:50:00|40323.3|40203.3|40315.5|40195.5|40323.4|40216|40266|40189.6|271
1663714500000|2022-09-20 22:55:00|40314.1|40194.1|40314.5|40194.5|40323.7|40210.9|40281.2|40188|274
1663714800000|2022-09-20 23:00:00|40314.7|40194.7|40311.6|40191.6|40320.7|40208.8|40272.3|40152.3|460
1663715100000|2022-09-20 23:05:00|40312|40192|40309.1|40189.1|40316.1|40201.9|40276|40159.2|506
1663715400000|2022-09-20 23:10:00|40309.9|40189.9|40301.3|40181.3|40311.6|40198.1|40279.1|40173.9|419
1663715700000|2022-09-20 23:15:00|40301.8|40181.8|40304|40184|40318|40202.3|40281.4|40178.2|367
1663716000000|2022-09-20 23:20:00|40308|40188|40308|40188|40321.6|40204.4|40280.3|40180.7|378
1663716300000|2022-09-20 23:25:00|40308.5|40188.5|40302.9|40182.9|40314.4|40194.4|40297.2|40178.4|437
1663716600000|2022-09-20 23:30:00|40301.7|40181.7|40304.9|40184.9|40320.1|40200.1|40273.1|40173.6|456
1663716900000|2022-09-20 23:35:00|40299.9|40179.9|40297.5|40177.5|40307.8|40191.5|40273.7|40157.5|421
1663717200000|2022-09-20 23:40:00|40298.7|40178.7|40288|40198.2|40307.7|40209.9|40252.1|40132.1|512
1663717500000|2022-09-20 23:45:00|40290.8|40195.3|40295|40224.8|40320.3|40235.6|40270|40182.8|468
1663717800000|2022-09-20 23:50:00|40306.2|40222.9|40299.2|40200.5|40323.8|40235.4|40268.2|40189.6|408
1663718100000|2022-09-20 23:55:00|40304.8|40196.8|40299.6|40212.7|40325|40227.5|40264.2|40185.8|445
1663718400000|2022-09-21 00:00:00|40304.9|40213.1|40307.7|40222.5|40331.7|40240.3|40279.6|40193.4|742
1663718700000|2022-09-21 00:05:00|40308.3|40222.4|40303.6|40227.7|40319.6|40235.2|40281.1|40211.5|592
1663719000000|2022-09-21 00:10:00|40303|40227.3|40308.1|40229.6|40319|40254.1|40272|40213|662
1663719300000|2022-09-21 00:15:00|40307.9|40229.8|40311.4|40233.5|40321.5|40254.7|40291.7|40226.3|798
1663719600000|2022-09-21 00:20:00|40313.9|40233.3|40320.7|40240.2|40328.9|40258.3|40295.5|40231.6|734
1663719900000|2022-09-21 00:25:00|40322.7|40239.7|40335.4|40254.1|40344.9|40278.2|40308.3|40237.2|587
1663720200000|2022-09-21 00:30:00|40332.7|40254.4|40336|40242.3|40349.5|40268.9|40298.3|40228.9|655
1663720500000|2022-09-21 00:35:00|40336.6|40239.3|40354.4|40272.9|40360.1|40275.6|40316.6|40239.1|621
1663720800000|2022-09-21 00:40:00|40365.7|40267.1|40368.1|40278.9|40388.4|40303.6|40333.7|40259.4|782
1663721100000|2022-09-21 00:45:00|40366.1|40280.1|40355.2|40275|40381.4|40293.7|40339.8|40259|600
1663721400000|2022-09-21 00:50:00|40361.5|40270|40327.6|40256.7|40377.5|40291|40327.6|40250.3|757
1663721700000|2022-09-21 00:55:00|40329.6|40246.5|40345.4|40264.5|40360|40278.4|40320.4|40246.5|616
1663722000000|2022-09-21 01:00:00|40348.7|40261.8|40347.7|40266.1|40361.8|40285|40325.7|40253.7|623
1663722300000|2022-09-21 01:05:00|40347.9|40267.7|40357.6|40258.9|40368|40273|40336|40250|535
1663722600000|2022-09-21 01:10:00|40359.7|40256.7|40344|40259.4|40364|40274.6|40334.8|40251.1|672
1663722900000|2022-09-21 01:15:00|40343.7|40259.9|40312.3|40262.3|40358.3|40272.5|40312.3|40247.7|582
1663723200000|2022-09-21 01:20:00|40325|40259|40350.1|40268.9|40364.9|40274.4|40321|40247.1|588
1663723500000|2022-09-21 01:25:00|40349.7|40268.7|40350.5|40269.7|40372|40285|40321.5|40254|628
1663723800000|2022-09-21 01:30:00|40350|40269.3|40349.1|40260|40363.2|40277.1|40319|40254.9|728
1663724100000|2022-09-21 01:35:00|40346.1|40260.4|40337.3|40256.5|40349|40268.7|40322.9|40246.7|664
1663724400000|2022-09-21 01:40:00|40335.5|40255.9|40328.3|40243.6|40353|40264.2|40314.2|40238.8|690
1663724700000|2022-09-21 01:45:00|40324|40244|40331.2|40240.5|40347.3|40254.6|40303.4|40235.1|628
1663725000000|2022-09-21 01:50:00|40327.9|40241.6|40336.5|40250.8|40348.7|40258.5|40307|40241.6|750
1663725300000|2022-09-21 01:55:00|40330.9|40253|40338.5|40249.4|40350.1|40263.9|40319.3|40245.3|628
1663725600000|2022-09-21 02:00:00|40338.9|40249.7|40340.5|40261.1|40364.5|40277.4|40317.8|40244.5|655
1663725900000|2022-09-21 02:05:00|40340.7|40261.4|40329.5|40236.6|40358.7|40268.7|40298.1|40234|602
1663726200000|2022-09-21 02:10:00|40321.5|40237|40317.1|40233|40331.7|40249.1|40305.4|40226.1|624
1663726500000|2022-09-21 02:15:00|40317.2|40234.3|40327.8|40234.7|40340.4|40249.2|40307.4|40228.9|533
1663726800000|2022-09-21 02:20:00|40319.9|40236.1|40320.8|40240.6|40339.6|40257.1|40303.3|40231.6|532
1663727100000|2022-09-21 02:25:00|40323.5|40240.4|40327.2|40239.2|40336.1|40251.1|40309.3|40234|468
1663727400000|2022-09-21 02:30:00|40320.2|40241.8|40345.7|40255.7|40358.2|40264.3|40317.8|40238|633
1663727700000|2022-09-21 02:35:00|40340.8|40256.8|40349.5|40267.8|40367.3|40274.4|40316.7|40254.7|435
1663728000000|2022-09-21 02:40:00|40340.6|40268.5|40342.6|40253.8|40360.3|40279.3|40325.1|40250.9|452
1663728300000|2022-09-21 02:45:00|40338|40253.4|40339|40257.8|40361|40274.8|40312.8|40241|499
1663728600000|2022-09-21 02:50:00|40338.8|40258.3|40335.8|40252.2|40353.7|40263|40311.2|40244|483
1663728900000|2022-09-21 02:55:00|40332.7|40252.5|40349|40254.8|40359.5|40271.5|40323.8|40244.8|551
1663729200000|2022-09-21 03:00:00|40345.8|40255.9|40336.1|40249.8|40357.9|40263.8|40313.8|40239|491
1663729500000|2022-09-21 03:05:00|40332.7|40250.9|40344.1|40258.7|40350|40264.4|40314.4|40243.6|540
1663729800000|2022-09-21 03:10:00|40343.7|40258.5|40348.7|40256.9|40368.6|40288|40321.5|40246.5|421
1663730100000|2022-09-21 03:15:00|40345.1|40258.1|40346.6|40263.5|40367.3|40273.7|40320.2|40246.5|452
1663730400000|2022-09-21 03:20:00|40347.1|40264|40348.7|40263.2|40372.9|40277|40320.6|40250.9|680
1663730700000|2022-09-21 03:25:00|40347.6|40268.9|40358.2|40274.2|40377|40283.2|40328.5|40255|489
1663731000000|2022-09-21 03:30:00|40365.2|40268.1|40357|40273.8|40379.7|40288.4|40345.2|40262.3|482
1663731300000|2022-09-21 03:35:00|40355.3|40276.1|40353.2|40261.7|40372.8|40281.7|40336.1|40256.6|472
1663731600000|2022-09-21 03:40:00|40354.1|40260.2|40337.8|40266.1|40365|40280.3|40326.1|40256.8|474
1663731900000|2022-09-21 03:45:00|40342.3|40264.2|40341.6|40254.1|40358.9|40270.7|40312|40245.5|509
1663732200000|2022-09-21 03:50:00|40333.2|40255.4|40330|40243.4|40346.6|40259.7|40309.7|40240.6|469
1663732500000|2022-09-21 03:55:00|40330.9|40242.9|40329.3|40259.6|40354.8|40270.6|40312.9|40240.2|488
1663732800000|2022-09-21 04:00:00|40345.1|40243.8|40334.4|40250.7|40351.8|40260.5|40318.1|40242|555
1663733100000|2022-09-21 04:05:00|40334.5|40251.9|40328.5|40252.3|40361.4|40269.9|40315.4|40240|534
1663733400000|2022-09-21 04:10:00|40325.5|40253.5|40340.1|40256.9|40356.8|40266.9|40315.6|40237.8|485
1663733700000|2022-09-21 04:15:00|40338.6|40258.1|40351.4|40254.2|40357|40269.2|40326.1|40249.4|444
1663734000000|2022-09-21 04:20:00|40352.1|40253.5|40346.6|40256.7|40360|40271.3|40319.7|40242|387
1663734300000|2022-09-21 04:25:00|40340.2|40257.5|40336|40253.8|40357.9|40273.2|40323.2|40249.3|452
1663734600000|2022-09-21 04:30:00|40339.3|40252.8|40346.5|40262.5|40364.7|40275.4|40327.9|40249.9|589
1663734900000|2022-09-21 04:35:00|40346.9|40262.2|40342.4|40259|40365.8|40278.9|40318.7|40252.6|531
1663735200000|2022-09-21 04:40:00|40342.8|40260.1|40325.1|40244.8|40356.7|40281.4|40320.1|40240.9|619
1663735500000|2022-09-21 04:45:00|40335.1|40241.4|40338.3|40257.4|40348|40269.6|40311.3|40240.1|456
1663735800000|2022-09-21 04:50:00|40344.1|40252.5|40343.1|40263.6|40353.6|40270.7|40332.1|40251.8|539
1663736100000|2022-09-21 04:55:00|40342.9|40265.6|40342.6|40276.9|40367.9|40296.4|40328.1|40251.4|582
1663736400000|2022-09-21 05:00:00|40343.9|40276.7|40341.2|40277.6|40353.7|40289.7|40331|40272.3|490
1663736700000|2022-09-21 05:05:00|40343.6|40277|40342.1|40275.4|40350.9|40300.4|40314.5|40272.6|484
1663737000000|2022-09-21 05:10:00|40331.2|40281.2|40341.2|40271.5|40349.6|40296.9|40308.4|40268.1|472
1663737300000|2022-09-21 05:15:00|40340.3|40272|40326.8|40263.6|40344.1|40295.9|40300.7|40262.2|533
1663737600000|2022-09-21 05:20:00|40336|40258.1|40345.5|40278.1|40354|40301.2|40301.6|40258.1|651
1663737900000|2022-09-21 05:25:00|40346.4|40277.6|40312.6|40262.6|40368|40322.4|40300.7|40257.3|649
1663738200000|2022-09-21 05:30:00|40312|40262|40324|40252.5|40348.2|40284.3|40301.9|40247.9|584
1663738500000|2022-09-21 05:35:00|40326.1|40251.4|40306.1|40256.1|40343.2|40277.4|40279.8|40236.4|768
1663738800000|2022-09-21 05:40:00|40312.7|40249.8|40238.7|40140.9|40337.7|40270.6|40147.4|40070.7|925
1663739100000|2022-09-21 05:45:00|40230|40147.3|40230.6|40146.2|40258.1|40168.4|40208.2|40124.7|664
1663739400000|2022-09-21 05:50:00|40226.4|40148.6|40225.2|40130.9|40246.8|40168.9|40187|40112.2|771
1663739700000|2022-09-21 05:55:00|40225.1|40131.2|40299.9|40202.5|40316.4|40211.4|40204.3|40109|882
1663740000000|2022-09-21 06:00:00|40299|40203.7|40404.4|40317|40503|40419.8|40292.1|40183.6|1143
1663740300000|2022-09-21 06:05:00|40403.4|40321|40397.3|40332.8|40445|40349.8|40352.3|40259.2|1077
1663740600000|2022-09-21 06:10:00|40397.9|40331.2|40452.3|40402.3|40470.5|40421.7|40377.2|40320.4|1095
1663740900000|2022-09-21 06:15:00|40460.1|40396.6|40468.2|40401.3|40483|40421.2|40428.6|40368.9|1046
1663741200000|2022-09-21 06:20:00|40464.5|40401.6|40429.1|40365.1|40470.2|40405.8|40372.2|40317|1094
1663741500000|2022-09-21 06:25:00|40433.7|40362.7|40460.7|40398|40488|40413.4|40424|40349.4|1040
1663741800000|2022-09-21 06:30:00|40457.9|40402.7|40707.7|40667.4|40720.2|40671|40454|40391.7|1116
1663742100000|2022-09-21 06:35:00|40712.1|40667.8|40739.7|40689.7|40751.1|40707.6|40652.6|40551.5|1094
1663742400000|2022-09-21 06:40:00|40720.4|40700.4|40676|40626|40801.2|40759.9|40673.5|40626|1150
1663742700000|2022-09-21 06:45:00|40683.9|40633.9|40675|40624.8|40699.3|40648.7|40639.9|40590.4|1076
1663743000000|2022-09-21 06:50:00|40674.2|40623.2|40785.6|40735.6|40786.4|40736.4|40659.1|40608.6|1019
1663743300000|2022-09-21 06:55:00|40791.4|40741.4|40698.1|40659.6|40798|40756.9|40682.4|40581.6|1113
1663743600000|2022-09-21 07:00:00|40704.6|40646.3|40664.3|40614.3|40709|40668.9|40611|40535.9|1119
1663743900000|2022-09-21 07:05:00|40663.7|40613.7|40646.9|40606.9|40666|40628.9|40622.9|40581.7|1047
1663744200000|2022-09-21 07:10:00|40652.8|40602.8|40629.9|40564.1|40661|40612.8|40571.5|40526.9|1078
1663744500000|2022-09-21 07:15:00|40625.2|40569.4|40614.5|40573.9|40630.1|40573.9|40578|40532.4|1043
1663744800000|2022-09-21 07:20:00|40615|40577|40651|40611|40672.2|40629.5|40608.8|40571.1|1014
1663745100000|2022-09-21 07:25:00|40651.5|40611.7|40688.6|40643.9|40702.4|40652.4|40628.1|40577|1046
1663745400000|2022-09-21 07:30:00|40687.4|40637.9|40727|40688|40740.9|40691|40655.9|40616|955
1663745700000|2022-09-21 07:35:00|40726|40687|40702.2|40682.2|40764.4|40719|40675.9|40632|921
1663746000000|2022-09-21 07:40:00|40703.5|40683.5|40794|40753.6|40829|40773.3|40702|40669.5|1000
1663746300000|2022-09-21 07:45:00|40799.8|40749.8|40772.5|40722.5|40802|40762.7|40713.3|40662|890
1663746600000|2022-09-21 07:50:00|40773|40723|40714.9|40664.9|40773|40733.4|40702|40652|916
1663746900000|2022-09-21 07:55:00|40715|40667|40718.5|40698.5|40735|40699.7|40682.9|40648.5|960
1663747200000|2022-09-21 08:00:00|40735|40685|40765|40715|40770.3|40730|40707.3|40672.1|968
1663747500000|2022-09-21 08:05:00|40765.5|40715.5|40718.5|40680.2|40774.4|40747.9|40697|40653|989
1663747800000|2022-09-21 08:10:00|40719.5|40681.1|40712.6|40674.2|40737.5|40704.1|40705.5|40661.7|893
1663748100000|2022-09-21 08:15:00|40722.9|40672.9|40710.1|40660.1|40733|40701.2|40690.2|40655.4|911
1663748400000|2022-09-21 08:20:00|40711|40661|40734.4|40684.4|40743.6|40697.4|40646.6|40600|856
1663748700000|2022-09-21 08:25:00|40734|40692.1|40752.9|40702.9|40775.9|40736|40726.2|40678.1|907
1663749000000|2022-09-21 08:30:00|40751.9|40701.9|40780.2|40730.2|40796|40746.7|40731.2|40688|924
1663749300000|2022-09-21 08:35:00|40779.3|40729.3|40766.5|40716.5|40792.3|40749.6|40746.5|40711.5|831
1663749600000|2022-09-21 08:40:00|40767|40717|40756.9|40706.9|40776.4|40734.5|40736.5|40701.5|876
1663749900000|2022-09-21 08:45:00|40757.7|40707.7|40711.7|40661.7|40786|40737.7|40696.4|40661.7|915
1663750200000|2022-09-21 08:50:00|40712.8|40662.8|40726|40676|40763.2|40722.9|40698.2|40659.5|918
1663750500000|2022-09-21 08:55:00|40725|40675|40734.8|40684.8|40750|40715.9|40707.6|40669.1|824
1663750800000|2022-09-21 09:00:00|40735.3|40685.3|40716.6|40677.5|40747.1|40713.4|40713.6|40672.7|798
1663751100000|2022-09-21 09:05:00|40722.4|40672.4|40717.8|40658.9|40733.4|40689.1|40695.8|40648.4|927
1663751400000|2022-09-21 09:10:00|40703.5|40663.2|40685.3|40645.7|40719.9|40667.8|40660.2|40622.3|948
1663751700000|2022-09-21 09:15:00|40686|40647|40669|40615|40699.3|40651.7|40653|40611.9|922
1663752000000|2022-09-21 09:20:00|40666.9|40611.8|40667.7|40626.8|40691.1|40629.3|40647.6|40606.4|849
1663752300000|2022-09-21 09:25:00|40665.4|40626.4|40586.9|40536.9|40691.1|40632.3|40581.6|40531|947
1663752600000|2022-09-21 09:30:00|40586.4|40536.4|40616.7|40571.7|40645.5|40577.8|40571.2|40525|958
1663752900000|2022-09-21 09:35:00|40617.5|40570.6|40625.2|40555.8|40641.4|40575.7|40587.4|40537.8|802
1663753200000|2022-09-21 09:40:00|40588|40549.6|40506.9|40486.9|40590.2|40557.5|40495.3|40466.7|925
1663753500000|2022-09-21 09:45:00|40508.5|40488.5|40480.4|40460.4|40515.8|40495.8|40464.9|40444.9|877
1663753800000|2022-09-21 09:50:00|40481.4|40461.4|40496.9|40476.9|40516.5|40478.7|40465|40445|846
1663754100000|2022-09-21 09:55:00|40496.8|40476.8|40496.9|40476.9|40529|40492.9|40492.9|40460.2|779
1663754400000|2022-09-21 10:00:00|40497.3|40477.3|40513.8|40493.8|40532.8|40496.2|40486.6|40466.1|793
1663754700000|2022-09-21 10:05:00|40513.6|40493.6|40535.1|40515.1|40544.7|40524.7|40500.3|40470.6|868
1663755000000|2022-09-21 10:10:00|40534.3|40514.3|40559|40539|40574.3|40554.3|40534|40514|816
1663755300000|2022-09-21 10:15:00|40560.5|40540.5|40597|40577|40616.3|40579.8|40555.5|40535.5|743
1663755600000|2022-09-21 10:20:00|40597.3|40577.3|40635.9|40615.9|40641.9|40621.9|40592.8|40572.8|784
1663755900000|2022-09-21 10:25:00|40632.7|40612.7|40633|40613|40665|40624.5|40595.7|40575.7|874
1663756200000|2022-09-21 10:30:00|40633.1|40613.1|40685.6|40665.6|40716.6|40696.6|40632.3|40612.3|930
1663756500000|2022-09-21 10:35:00|40685.5|40665.5|40705.1|40685.1|40727.1|40707.1|40682.5|40662.5|962
1663756800000|2022-09-21 10:40:00|40706.2|40686.2|40679.1|40659.1|40711.8|40691.8|40661.7|40641.7|804
1663757100000|2022-09-21 10:45:00|40678.9|40658.9|40675.1|40655.1|40685.7|40665.7|40664.5|40644.5|827
1663757400000|2022-09-21 10:50:00|40675.2|40655.2|40671.1|40651.1|40676.2|40656.2|40658.5|40638.5|725
1663757700000|2022-09-21 10:55:00|40672.6|40652.6|40736.1|40716.1|40746.1|40726.1|40663.6|40643.6|737
1663758000000|2022-09-21 11:00:00|40736.9|40716.9|40739.6|40719.6|40741.4|40721.4|40717.4|40697.4|823
1663758300000|2022-09-21 11:05:00|40739.7|40719.7|40711.3|40691.3|40742.5|40722.5|40690.5|40670.5|808
1663758600000|2022-09-21 11:10:00|40711.2|40691.2|40733.8|40713.8|40734.5|40714.5|40700.9|40680.9|779
1663758900000|2022-09-21 11:15:00|40733.6|40713.6|40735.2|40715.2|40758.8|40738.8|40726.8|40706.8|841
1663759200000|2022-09-21 11:20:00|40731.5|40711.5|40750.1|40730.1|40755.4|40735.4|40730.6|40710.6|787
1663759500000|2022-09-21 11:25:00|40749.9|40729.9|40738.5|40718.5|40760.5|40740.5|40725.2|40705.2|782
1663759800000|2022-09-21 11:30:00|40740.6|40720.6|40732.3|40712.3|40755.7|40735.7|40722.4|40702.4|873
1663760100000|2022-09-21 11:35:00|40733.1|40713.1|40775.3|40755.3|40779.1|40759.1|40720.2|40700.2|912
1663760400000|2022-09-21 11:40:00|40775.8|40755.8|40805|40785|40806.5|40786.5|40768|40748|772
1663760700000|2022-09-21 11:45:00|40805.3|40785.3|40854.3|40834.3|40857.8|40837.8|40805|40785|885
1663761000000|2022-09-21 11:50:00|40854.1|40834.1|40886.3|40866.3|40888.9|40868.9|40844.6|40824.6|860
1663761300000|2022-09-21 11:55:00|40889.8|40869.8|40922.5|40902.5|40963.3|40943.3|40888.2|40864.6|1013
1663761600000|2022-09-21 12:00:00|40923.1|40903.1|40875.8|40855.8|40923.1|40903.1|40868.5|40848.5|895
1663761900000|2022-09-21 12:05:00|40876.2|40856.2|40920|40900|40934.6|40914.6|40869.6|40849.6|840
1663762200000|2022-09-21 12:10:00|40921.4|40901.4|40898.9|40878.9|40925.2|40905.2|40896.1|40876.1|821
1663762500000|2022-09-21 12:15:00|40899.8|40879.8|40916.7|40896.7|40919.3|40899.3|40893.6|40873.6|810
1663762800000|2022-09-21 12:20:00|40916.1|40896.1|40902.2|40882.2|40937.2|40917.2|40889.1|40869.1|907
1663763100000|2022-09-21 12:25:00|40903|40883|40944.5|40924.5|40948.3|40928.3|40897.6|40877.6|871
1663763400000|2022-09-21 12:30:00|40944.3|40924.3|40916.3|40896.3|40981.7|40961.7|40896.6|40864.7|1030
1663763700000|2022-09-21 12:35:00|40928.6|40878.6|40898.8|40878.8|40969.3|40920.7|40885.4|40856.8|945
1663764000000|2022-09-21 12:40:00|40897.9|40877.9|40884.5|40864.5|40909.9|40889.9|40878.1|40858.1|897
1663764300000|2022-09-21 12:45:00|40883.5|40863.5|40862.7|40842.7|40899.9|40879.9|40862.1|40842.1|879
1663764600000|2022-09-21 12:50:00|40863|40843|40862.4|40842.4|40865|40845|40819|40799|879
1663764900000|2022-09-21 12:55:00|40863.3|40843.3|40879.4|40859.4|40895.4|40875.4|40831.7|40811.7|810
1663765200000|2022-09-21 13:00:00|40879.2|40859.2|40877.8|40857.8|40896.3|40876.3|40871.6|40851.6|721
1663765500000|2022-09-21 13:05:00|40877.7|40857.7|40881.7|40861.7|40900.5|40880.5|40872.5|40852.5|732
1663765800000|2022-09-21 13:10:00|40880.8|40860.8|40825.2|40805.2|40882.8|40862.8|40820.1|40800.1|800
1663766100000|2022-09-21 13:15:00|40825.5|40805.5|40842|40822|40849.6|40829.6|40814.2|40794.2|804
1663766400000|2022-09-21 13:20:00|40842.1|40822.1|40830.5|40810.5|40858.9|40838.9|40822.9|40802.9|821
1663766700000|2022-09-21 13:25:00|40828.1|40808.1|40855.6|40835.6|40865.1|40845.1|40814|40794|958
1663767000000|2022-09-21 13:30:00|40856.7|40836.7|40948.6|40928.6|40966.5|40932.8|40846|40826|966
1663767300000|2022-09-21 13:35:00|40949|40929|40959.5|40939.5|40971.8|40951.8|40947.1|40927.1|882
1663767600000|2022-09-21 13:40:00|40959.3|40939.3|40960.3|40940.3|40965.1|40945.1|40926.8|40906.8|876
1663767900000|2022-09-21 13:45:00|40960.2|40940.2|40910.6|40890.6|40960.7|40940.7|40903.7|40883.7|966
1663768200000|2022-09-21 13:50:00|40911.1|40891.1|40935.3|40915.3|40949.5|40929.5|40907|40887|918
1663768500000|2022-09-21 13:55:00|40934.9|40914.9|40951.5|40886.3|40954|40923.7|40887.8|40867.8|923
1663768800000|2022-09-21 14:00:00|40949.9|40885.4|40907.1|40887.1|40951.4|40906|40886.7|40866.7|1093
1663769100000|2022-09-21 14:05:00|40907.2|40887.2|40910.2|40890.2|40948.5|40928.5|40897.1|40877.1|1052
1663769400000|2022-09-21 14:10:00|40911.5|40891.5|40944|40924|40954.7|40934.7|40910|40890|1046
1663769700000|2022-09-21 14:15:00|40944.1|40924.1|40924.5|40904.5|40960.7|40940.7|40904.9|40884.9|908
1663770000000|2022-09-21 14:20:00|40926.5|40906.5|40965.8|40945.8|40966.6|40946.6|40920.9|40900.9|993
1663770300000|2022-09-21 14:25:00|40965.1|40945.1|41083|41019|41130.3|41076.4|40962.3|40942.3|1041
1663770600000|2022-09-21 14:30:00|41082.5|41018.7|41109.4|41089.4|41154.3|41117.4|41060|40988.9|1065
1663770900000|2022-09-21 14:35:00|41109|41089|41087.8|41067.8|41112.1|41092.1|41069.6|41041.1|965
1663771200000|2022-09-21 14:40:00|41085|41065|41113.5|41093.5|41150.3|41116.2|41079.6|41059.6|1014
1663771500000|2022-09-21 14:45:00|41115.2|41095.2|41113.9|41093.9|41127.8|41107.8|41106.8|41086.8|1021
1663771800000|2022-09-21 14:50:00|41115.9|41095.9|41132.8|41112.8|41143.6|41123.6|41112.2|41092.2|1009
1663772100000|2022-09-21 14:55:00|41132.5|41112.5|41216.6|41196.6|41216.6|41196.6|41132.5|41112.5|1062
1663772400000|2022-09-21 15:00:00|41216.4|41196.4|41257|41237|41274.9|41254.9|41213.9|41193.9|1038
1663772700000|2022-09-21 15:05:00|41257.2|41237.2|41233.7|41213.7|41270.8|41250.8|41229.5|41209.5|885
1663773000000|2022-09-21 15:10:00|41235.6|41215.6|41218.4|41198.4|41252.7|41232.7|41212.6|41192.6|953
1663773300000|2022-09-21 15:15:00|41218.7|41198.7|41256.3|41236.3|41256.4|41236.4|41209.7|41189.7|890
1663773600000|2022-09-21 15:20:00|41253.8|41233.8|41256.6|41236.6|41257|41237|41221|41201|879
1663773900000|2022-09-21 15:25:00|41256.1|41236.1|41234.8|41214.8|41270.7|41250.7|41223.5|41191.7|874
1663774200000|2022-09-21 15:30:00|41233.2|41213.2|41205.9|41185.9|41235.9|41215.9|41199.5|41179.5|963
1663774500000|2022-09-21 15:35:00|41205.3|41185.3|41189.5|41169.5|41208.4|41188.4|41185.3|41165.3|759
1663774800000|2022-09-21 15:40:00|41190.2|41170.2|41187.4|41167.4|41202|41182|41182.6|41162.6|776
1663775100000|2022-09-21 15:45:00|41187.6|41167.6|41185.6|41135.6|41217.1|41181.1|41146.8|41125|780
1663775400000|2022-09-21 15:50:00|41179|41159|41186.5|41166.5|41199.6|41179.6|41177.3|41145.3|808
1663775700000|2022-09-21 15:55:00|41185.6|41165.6|41210.5|41160.5|41231.7|41186.5|41178.6|41158.6|855
1663776000000|2022-09-21 16:00:00|41211.3|41161.3|41216.1|41196.1|41223.4|41203.4|41194.1|41160.3|827
1663776300000|2022-09-21 16:05:00|41215.6|41195.6|41231.8|41181.8|41234.9|41201.5|41205.6|41163.7|748
1663776600000|2022-09-21 16:10:00|41230.9|41180.9|41217.3|41197.3|41237.7|41204.4|41200.7|41168|750
1663776900000|2022-09-21 16:15:00|41215|41195|41192.9|41172.9|41220.6|41200.6|41190|41146|652
1663777200000|2022-09-21 16:20:00|41194|41174|41136.6|41116.6|41210.7|41180.8|41133.5|41088.1|772
1663777500000|2022-09-21 16:25:00|41137|41117|41141.6|41121.6|41167|41129.3|41133.5|41102.8|640
1663777800000|2022-09-21 16:30:00|41140.9|41120.9|41169.6|41149.6|41174.4|41152.8|41140.7|41106.2|620
1663778100000|2022-09-21 16:35:00|41169.5|41149.5|41172|41152|41194.1|41154.7|41159|41119.7|655
1663778400000|2022-09-21 16:40:00|41167.5|41147.5|41186.6|41136.6|41204.6|41159.8|41160.3|41123|595
1663778700000|2022-09-21 16:45:00|41186.3|41136.3|41175.7|41155.7|41195|41166|41166.2|41129.4|660
1663779000000|2022-09-21 16:50:00|41175.5|41155.5|41247.8|41176.7|41254.9|41214.7|41164.7|41139|704
1663779300000|2022-09-21 16:55:00|41247.7|41183.2|41239.6|41219.6|41274|41239.5|41223.2|41173.6|856
1663779600000|2022-09-21 17:00:00|41237.3|41217.3|41222.6|41202.6|41259.7|41223.4|41221.3|41183.6|667
1663779900000|2022-09-21 17:05:00|41222.4|41202.4|41235.9|41215.9|41263.4|41223.3|41197.6|41177.6|742
1663780200000|2022-09-21 17:10:00|41236.1|41216.1|41241.5|41221.5|41267.2|41225.3|41230.9|41192.3|613
1663780500000|2022-09-21 17:15:00|41241.1|41221.1|41242.4|41222.4|41268.9|41231.3|41237|41196.7|632
1663780800000|2022-09-21 17:20:00|41242.2|41222.2|41266.4|41216.4|41269.4|41241.4|41236.6|41213.6|651
1663781100000|2022-09-21 17:25:00|41269.3|41219.3|41254.8|41234.8|41286.7|41246.2|41249.4|41210.5|691
1663781400000|2022-09-21 17:30:00|41254.4|41234.4|41262.4|41242.4|41290.3|41249.1|41251.2|41220.1|581
1663781700000|2022-09-21 17:35:00|41263|41243|41243.2|41223.2|41276.7|41243.3|41240|41212.1|581
1663782000000|2022-09-21 17:40:00|41244|41224|41235.9|41215.9|41273.8|41235.8|41233.9|41203.4|591
1663782300000|2022-09-21 17:45:00|41236|41216|41231.9|41181.9|41240.8|41220.2|41214.1|41175.3|722
1663782600000|2022-09-21 17:50:00|41232.4|41182.4|41265.9|41215.9|41278.9|41215.9|41195.2|41159.9|718
1663782900000|2022-09-21 17:55:00|41263.3|41221.3|41313.8|41193.8|41347|41264.2|41251|41193.8|668
1663783200000|2022-09-21 18:00:00|41254.5|41134.5|41448.5|41328.5|41495.6|41378|41254.5|41134.5|1098
1663783500000|2022-09-21 18:05:00|41448.6|41335.7|41455|41376.8|41509.6|41431.6|41411|41310.1|1175
1663783800000|2022-09-21 18:10:00|41453.9|41375.9|41468.5|41418.2|41503|41426.2|41434.9|41339|1146
1663784100000|2022-09-21 18:15:00|41470|41423|41443|41396|41479.2|41427.7|41416.9|41357.7|1127
1663784400000|2022-09-21 18:20:00|41448.1|41392.5|41414|41366|41455.2|41397.6|41408.4|41361.7|1131
1663784700000|2022-09-21 18:25:00|41414.4|41365.9|41422.3|41377.1|41427.5|41393.9|41372.6|41314.4|1152
1663785000000|2022-09-21 18:30:00|41418.8|41371.7|41219.5|41156.2|41453.1|41406.2|41192.3|41125.2|1181
1663785300000|2022-09-21 18:35:00|41216.9|41154.7|41279.4|41178.7|41299.8|41207.3|41142.9|41047.9|1197
1663785600000|2022-09-21 18:40:00|41280.4|41179.5|41118.6|41024.1|41280.7|41197|41102.5|41007.7|1195
1663785900000|2022-09-21 18:45:00|41121.1|41026.5|41185.6|41073|41199|41092.4|41073.3|40968.7|1193
1663786200000|2022-09-21 18:50:00|41182.4|41082|41096.8|41008.5|41222.5|41112.1|41089.8|40987.5|1183
1663786500000|2022-09-21 18:55:00|41095.7|41007.8|41071.5|40985.8|41107.6|41017.1|41036.8|40942.3|1189
1663786800000|2022-09-21 19:00:00|41072.7|40988.3|41154.1|41048.3|41170.8|41079.8|41065.9|40957.3|1185
1663787100000|2022-09-21 19:05:00|41154.6|41048.8|41184.5|41083.4|41192.1|41096.1|41131.5|41024.3|1173
1663787400000|2022-09-21 19:10:00|41182.3|41082.4|41130.1|41073.7|41283.7|41169|41130.1|41069.2|1182
1663787700000|2022-09-21 19:15:00|41130|41074|41165|41116|41199.2|41139.5|41094.3|41039|1128
1663788000000|2022-09-21 19:20:00|41176.1|41135.1|41194|41144|41231.4|41171.4|41169|41121|1134
1663788300000|2022-09-21 19:25:00|41195|41146|41249.6|41193.5|41281.6|41225.7|41192.1|41144.6|1079
1663788600000|2022-09-21 19:30:00|41249.1|41194.8|41260.1|41180.8|41310.2|41229|41249.1|41165.5|1113
1663788900000|2022-09-21 19:35:00|41260.3|41178.4|41310.5|41230.8|41332.5|41237.6|41250.7|41172.5|1106
1663789200000|2022-09-21 19:40:00|41311.4|41229.8|41338.7|41288.7|41355|41294.4|41265.2|41177.9|1040
1663789500000|2022-09-21 19:45:00|41339.8|41289.8|41441.9|41375.6|41475|41388.5|41321.4|41263.3|997
1663789800000|2022-09-21 19:50:00|41442.2|41372.2|41415|41335|41463|41382|41402|41323|920
1663790100000|2022-09-21 19:55:00|41414|41337.1|41342.7|41277.7|41443|41355|41301.5|41181.5|1001
1663790400000|2022-09-21 20:00:00|41350.3|41284.8|41444.5|41324.5|41449.6|41329.6|41349.7|41232.7|1127
1663790700000|2022-09-21 20:05:00|41442.8|41322.8|41423.2|41308.4|41448.7|41330.8|41405.8|41291.7|887
1663791000000|2022-09-21 20:10:00|41423.4|41308.7|41413.1|41312.8|41436.9|41345|41396.8|41306.3|755
1663791300000|2022-09-21 20:15:00|41416|41313|41405.6|41307.3|41423.9|41323|41387.2|41293|698
1663791600000|2022-09-21 20:20:00|41407.3|41307.2|41416.7|41312.1|41421.8|41322.9|41396|41295.7|746
1663791900000|2022-09-21 20:25:00|41416|41312.4|41400.5|41302.2|41430.3|41323.1|41371|41288.5|769
1663792200000|2022-09-21 20:30:00|41396.9|41299.9|41411.8|41309.7|41423.6|41318.9|41386.4|41296.5|627
1663792500000|2022-09-21 20:35:00|41410|41311.2|41399|41319.4|41422.4|41321.6|41386|41304.1|481
1663792800000|2022-09-21 20:40:00|41397.9|41320.1|41401.3|41303.1|41413.9|41324.6|41385.7|41296|466
1663793100000|2022-09-21 20:45:00|41404.4|41303.4|41403|41299.6|41413.5|41320.4|41385.3|41280.4|511
1663793400000|2022-09-21 20:50:00|41408.3|41296.4|41437.5|41317.5|41438.2|41331.6|41378.5|41277.3|633
1663793700000|2022-09-21 20:55:00|41437.3|41317.7|41447.4|41330.1|41472.7|41352.7|41419|41312|453
1663794000000|2022-09-21 21:00:00|41438|41335|41410.3|41290.3|41443.1|41335|41365.1|41245.1|14
1663795800000|2022-09-21 21:30:00|41334.4|41214.4|41337.4|41217.4|41369.2|41249.2|41324.8|41204.8|86
1663796100000|2022-09-21 21:35:00|41338|41218|41356.8|41236.8|41403.1|41283.1|41328.7|41208.7|375
1663796400000|2022-09-21 21:40:00|41353.1|41233.1|41347.1|41227.1|41392.3|41272.3|41337.6|41217.6|296
1663796700000|2022-09-21 21:45:00|41341|41221|41344.2|41224.2|41354.5|41234.5|41332.3|41212.3|257
1663797000000|2022-09-21 21:50:00|41344.6|41224.6|41346.3|41226.3|41350.5|41230.5|41328.8|41208.8|231
1663797300000|2022-09-21 21:55:00|41345.1|41225.1|41348|41228|41350.6|41230.6|41326|41206|341
1663797600000|2022-09-21 22:00:00|41346.2|41226.2|41375.8|41255.8|41382|41262|41294.9|41174.9|495
1663797900000|2022-09-21 22:05:00|41368.3|41248.3|41348.3|41228.3|41407.3|41287.3|41315|41195|469
1663798200000|2022-09-21 22:10:00|41349.6|41229.6|41378.3|41258.3|41412.6|41292.6|41309.3|41189.3|485
1663798500000|2022-09-21 22:15:00|41377.6|41257.6|41373.3|41253.3|41388.7|41268.7|41334.8|41214.8|527
1663798800000|2022-09-21 22:20:00|41377.2|41257.2|41351.7|41231.7|41395.4|41275.4|41311.4|41191.4|694
1663799100000|2022-09-21 22:25:00|41348|41228|41358.7|41238.7|41366.6|41250|41316.9|41196.9|520
1663799400000|2022-09-21 22:30:00|41358.9|41238.9|41330.2|41210.2|41369.6|41249.6|41313.6|41193.6|545
1663799700000|2022-09-21 22:35:00|41333.7|41213.7|41356.3|41236.3|41372.5|41252.5|41290|41170|598
1663800000000|2022-09-21 22:40:00|41357|41237|41378|41258|41378.7|41258.7|41350|41230|638
1663800300000|2022-09-21 22:45:00|41371.7|41251.7|41372.8|41252.8|41380.3|41260.3|41361.9|41241.9|574
1663800600000|2022-09-21 22:50:00|41372.5|41252.5|41375.1|41255.1|41384.9|41264.9|41366.9|41246.9|460
1663800900000|2022-09-21 22:55:00|41374.5|41254.5|41378.2|41258.2|41379.2|41263|41358.5|41238.5|449
1663801200000|2022-09-21 23:00:00|41378.4|41258.4|41372.6|41252.6|41386.1|41266.1|41364.7|41244.7|600
1663801500000|2022-09-21 23:05:00|41372.7|41252.7|41375.5|41255.5|41379.6|41259.6|41364|41244|552
1663801800000|2022-09-21 23:10:00|41370.9|41250.9|41396.6|41276.6|41402.1|41282.1|41365.7|41245.7|588
1663802100000|2022-09-21 23:15:00|41396.4|41276.4|41409.8|41289.8|41415.3|41295.3|41385.2|41265.2|633
1663802400000|2022-09-21 23:20:00|41409.9|41289.9|41406.2|41286.2|41418.8|41299|41390.8|41270.8|586
1663802700000|2022-09-21 23:25:00|41407.2|41287.2|41419.2|41299.2|41423.1|41303.1|41398.5|41278.5|540
1663803000000|2022-09-21 23:30:00|41418.8|41298.8|41409.7|41289.7|41424.7|41304.7|41400|41280|674
1663803300000|2022-09-21 23:35:00|41409.9|41289.9|41403.8|41283.8|41417.5|41297.5|41385.6|41265.6|568
1663803600000|2022-09-21 23:40:00|41403.7|41283.7|41402.3|41310.7|41435.5|41331.2|41365.5|41245.5|518
1663803900000|2022-09-21 23:45:00|41418.8|41302.8|41425.4|41314.6|41439.9|41346.9|41396.9|41302.8|632
1663804200000|2022-09-21 23:50:00|41425.8|41315|41466.8|41374.1|41485.5|41388.4|41387.9|41309.4|676
1663804500000|2022-09-21 23:55:00|41467.1|41374.5|41461.7|41376.4|41494.7|41395.2|41435.9|41355.4|686
1663804800000|2022-09-22 00:00:00|41451.7|41376.7|41408.6|41288.6|41465.5|41376.7|41371.9|41251.9|1114
1663805100000|2022-09-22 00:05:00|41416.5|41305|41434.2|41314.2|41438|41318|41385|41265|1026
1663805400000|2022-09-22 00:10:00|41414.5|41294.5|41566|41446|41569.5|41457.3|41411.5|41291.5|801
1663805700000|2022-09-22 00:15:00|41563.9|41443.9|41585.9|41465.9|41592.2|41482.1|41546.7|41439.5|828
1663806000000|2022-09-22 00:20:00|41569|41483.7|41568.8|41448.8|41593|41486.7|41542.4|41440|796
1663806300000|2022-09-22 00:25:00|41570.8|41450.8|41576.7|41460.2|41590.2|41488.2|41559.5|41448.8|748
1663806600000|2022-09-22 00:30:00|41576.3|41460.3|41567.9|41479.2|41590.1|41486.7|41536.7|41442.4|832
1663806900000|2022-09-22 00:35:00|41586.6|41466.6|41569.9|41449.9|41592.7|41490.5|41548.1|41448.5|775
1663807200000|2022-09-22 00:40:00|41572.5|41452.5|41585.4|41497.9|41616.9|41513.9|41557.9|41450.6|888
1663807500000|2022-09-22 00:45:00|41585.9|41490.7|41576.6|41456.6|41593.8|41500.9|41557.3|41449.7|863
1663807800000|2022-09-22 00:50:00|41576.5|41456.5|41586.1|41473.6|41598.6|41489.8|41550.2|41453.7|895
1663808100000|2022-09-22 00:55:00|41582.2|41468.9|41588.7|41475|41606.6|41501.9|41570.7|41464|898
1663808400000|2022-09-22 01:00:00|41589.1|41474.5|41581.2|41464|41591.8|41498|41547.3|41442.3|947
1663808700000|2022-09-22 01:05:00|41581.8|41464.3|41587.2|41470.3|41590.6|41489.3|41560.2|41455.5|786
1663809000000|2022-09-22 01:10:00|41587.3|41471|41595.3|41484.9|41612.4|41511.2|41561.2|41466.8|940
1663809300000|2022-09-22 01:15:00|41597.3|41483.7|41599.2|41502.8|41614.5|41514.5|41571.4|41457.2|931
1663809600000|2022-09-22 01:20:00|41599.8|41502.5|41583.5|41497.7|41620.9|41542.1|41559.7|41489.1|879
1663809900000|2022-09-22 01:25:00|41585.5|41498.4|41564.4|41477.4|41606.7|41510.2|41554.6|41464|827
1663810200000|2022-09-22 01:30:00|41564.7|41471.4|41573.3|41483.8|41589.6|41496.3|41549.9|41457.7|896
1663810500000|2022-09-22 01:35:00|41573|41483.9|41571.5|41482.9|41589.9|41495.4|41543.1|41462.7|854
1663810800000|2022-09-22 01:40:00|41575.5|41480.7|41569.7|41474.4|41583.2|41497.6|41541.4|41458.5|788
1663811100000|2022-09-22 01:45:00|41569.2|41475.3|41561.3|41465.8|41583.6|41494.5|41547.1|41446|769
1663811400000|2022-09-22 01:50:00|41562.4|41466.5|41569.7|41478.1|41583.9|41484.2|41543.7|41449.6|820
1663811700000|2022-09-22 01:55:00|41565.8|41479.7|41558.7|41472.9|41593.1|41502.6|41546|41456|823
1663812000000|2022-09-22 02:00:00|41555|41475.6|41563.3|41470.3|41578.5|41488.2|41539.4|41451.2|818
1663812300000|2022-09-22 02:05:00|41563|41470|41582.9|41492.1|41601|41498|41539.8|41463.6|653
1663812600000|2022-09-22 02:10:00|41583.2|41492.4|41597.4|41501.4|41608.6|41512.4|41559.2|41481.1|841
1663812900000|2022-09-22 02:15:00|41594.1|41504.1|41572|41485.8|41614.5|41514.5|41547.5|41469.9|779
1663813200000|2022-09-22 02:20:00|41574.8|41483.5|41571.5|41487.9|41596.4|41503.7|41547.5|41469|840
1663813500000|2022-09-22 02:25:00|41570.8|41487.7|41583.1|41493.7|41598.8|41510.2|41559.7|41460.6|794
1663813800000|2022-09-22 02:30:00|41585.3|41491.8|41594.8|41498.9|41600.7|41505.4|41564.5|41470.4|823
1663814100000|2022-09-22 02:35:00|41584.5|41504.2|41570.2|41450.2|41612.8|41514.6|41551.4|41442.5|738
1663814400000|2022-09-22 02:40:00|41570.6|41450.6|41564.8|41449.5|41601.3|41495.9|41552.5|41432.5|796
1663814700000|2022-09-22 02:45:00|41564.3|41449.2|41542.5|41459.3|41581.5|41476.8|41536.2|41430.9|707
1663815000000|2022-09-22 02:50:00|41543.3|41454.3|41579.1|41492.8|41614.5|41494.5|41533.5|41435.5|1009
1663815300000|2022-09-22 02:55:00|41587.1|41490.3|41539|41437.5|41623.5|41504.7|41467.3|41319|1105
1663815600000|2022-09-22 03:00:00|41529.8|41437.1|41548.8|41455.2|41583|41462|41515.5|41408.3|1000
1663815900000|2022-09-22 03:05:00|41543.8|41457.7|41529|41473|41576|41474|41516|41414.5|849
1663816200000|2022-09-22 03:10:00|41536.7|41461.7|41549.4|41484.1|41591.5|41491.8|41521.2|41421.5|875
1663816500000|2022-09-22 03:15:00|41554.9|41475.7|41540.3|41481.7|41596|41492.6|41531|41432.5|744
1663816800000|2022-09-22 03:20:00|41554.8|41434.8|41544.4|41482|41588.5|41487|41529|41430.4|725
1663817100000|2022-09-22 03:25:00|41542.9|41484.2|41539.1|41480.8|41592.5|41489|41533|41431.9|597
1663817400000|2022-09-22 03:30:00|41536|41480|41539.1|41476.9|41587|41486|41520.2|41420.9|848
1663817700000|2022-09-22 03:35:00|41551.5|41431.5|41521|41457.6|41585|41479|41512.3|41405.2|775
1663818000000|2022-09-22 03:40:00|41520.2|41457.7|41530.9|41444.1|41566|41460.4|41497.1|41399.2|780
1663818300000|2022-09-22 03:45:00|41531.4|41442.3|41540.2|41450.7|41562.3|41460.8|41528.3|41435.6|608
1663818600000|2022-09-22 03:50:00|41543.3|41450.9|41547.9|41456.2|41561.1|41471.1|41532.3|41445.9|583
1663818900000|2022-09-22 03:55:00|41549.3|41450.6|41565.5|41471.5|41575.4|41485.1|41537|41450.6|716
1663819200000|2022-09-22 04:00:00|41564.8|41474.5|41550|41467.3|41571.7|41481|41537.4|41455.6|796
1663819500000|2022-09-22 04:05:00|41550.3|41467.1|41554.1|41459.9|41565|41476.4|41541|41455.5|674
1663819800000|2022-09-22 04:10:00|41554.7|41459.6|41551.4|41471.4|41564.4|41478|41536.9|41455.3|712
1663820100000|2022-09-22 04:15:00|41551.7|41471.5|41544.7|41449.8|41566|41477.8|41527.5|41438|671
1663820400000|2022-09-22 04:20:00|41528.5|41453.7|41526.5|41433.2|41543|41454.7|41509.5|41425.3|813
1663820700000|2022-09-22 04:25:00|41529.1|41433.4|41542.1|41429.5|41553|41449.4|41517|41424.5|661
1663821000000|2022-09-22 04:30:00|41543|41430.2|41530.1|41431.8|41551.2|41459.7|41515.7|41423.5|749
1663821300000|2022-09-22 04:35:00|41529.6|41430.4|41524.2|41441|41534.3|41447.4|41516.4|41428|620
1663821600000|2022-09-22 04:40:00|41519.8|41442.6|41529.4|41450.8|41554.8|41460.3|41508.8|41430.7|642
1663821900000|2022-09-22 04:45:00|41526.9|41451.7|41532.4|41446.7|41550.3|41461.8|41518.9|41432.4|666
1663822200000|2022-09-22 04:50:00|41534.2|41444.7|41517.1|41433.6|41547|41448.9|41498.2|41419.1|644
1663822500000|2022-09-22 04:55:00|41517.2|41433.8|41526.2|41425.8|41546|41448.3|41510.9|41417.4|537
1663822800000|2022-09-22 05:00:00|41520.3|41430.8|41490.2|41405.2|41527.8|41452.2|41484.8|41400.7|791
1663823100000|2022-09-22 05:05:00|41490.6|41401.9|41509|41418.7|41523.7|41439.2|41482.8|41396.7|801
1663823400000|2022-09-22 05:10:00|41511.9|41429.8|41528.9|41438.9|41534.3|41460.2|41502.1|41412.3|791
1663823700000|2022-09-22 05:15:00|41528.7|41437.7|41511.7|41424.8|41536.9|41455|41502.2|41413.5|800
1663824000000|2022-09-22 05:20:00|41511|41424.4|41503.6|41417.9|41519.6|41455.6|41475.6|41398.1|768
1663824300000|2022-09-22 05:25:00|41503|41417.7|41508.8|41413.7|41521.6|41434.2|41479.1|41401.8|801
1663824600000|2022-09-22 05:30:00|41502.3|41418.2|41479.6|41386.8|41515.5|41433.2|41453.2|41375.1|839
1663824900000|2022-09-22 05:35:00|41480|41387.9|41483.9|41382.7|41508.2|41416.2|41466.2|41377|752
1663825200000|2022-09-22 05:40:00|41481|41384.7|41491.5|41397.6|41508.2|41424.5|41461.3|41373.7|886
1663825500000|2022-09-22 05:45:00|41492|41397.4|41495.3|41395.4|41500.4|41418.2|41466.5|41378.4|749
1663825800000|2022-09-22 05:50:00|41491|41390.9|41490|41416.9|41515|41437.6|41455.3|41382.6|663
1663826100000|2022-09-22 05:55:00|41488|41419.8|41530.7|41444.6|41542.3|41455.1|41484.2|41414.3|786
1663826400000|2022-09-22 06:00:00|41530.5|41447.7|41502.5|41427|41530.7|41459.2|41466.8|41414.8|982
1663826700000|2022-09-22 06:05:00|41499.5|41429.2|41446.9|41378.7|41514.2|41445.6|41436.3|41369.2|956
1663827000000|2022-09-22 06:10:00|41445.9|41379.8|41497|41447|41515.7|41458.6|41426.8|41372.5|989
1663827300000|2022-09-22 06:15:00|41497.9|41447.9|41518.1|41441.9|41521.1|41472.2|41421.9|41391.6|1036
1663827600000|2022-09-22 06:20:00|41516.8|41445.5|41503.4|41453.4|41529.7|41474.1|41474.7|41435.3|964
1663827900000|2022-09-22 06:25:00|41502.3|41452.3|41471.4|41384.8|41521.2|41465.2|41425.2|41372.3|1054
1663828200000|2022-09-22 06:30:00|41470.2|41387.6|41485.3|41412.9|41490.8|41432.6|41412.5|41351.8|1009
1663828500000|2022-09-22 06:35:00|41484.8|41412.5|41448.6|41428.6|41519.3|41471|41418.2|41359.2|1097
1663828800000|2022-09-22 06:40:00|41448.8|41428.8|41421.5|41401.5|41500.1|41456.5|41410.7|41366.1|1081
1663829100000|2022-09-22 06:45:00|41422.7|41402.7|41450.4|41430.4|41476.1|41456.1|41409.6|41373.9|1017
1663829400000|2022-09-22 06:50:00|41450.1|41430.1|41475.7|41411.4|41519.6|41474.7|41439.1|41404.8|1013
1663829700000|2022-09-22 06:55:00|41479.5|41407.5|41459.5|41360.4|41500.4|41428.7|41430.8|41352.5|1067
1663830000000|2022-09-22 07:00:00|41460|41346.4|41467.9|41447.9|41496.4|41459.3|41404.6|41327.8|1138
1663830300000|2022-09-22 07:05:00|41466.5|41446.5|41465|41445|41488.7|41467.9|41423.1|41395.4|1105
1663830600000|2022-09-22 07:10:00|41464.9|41444.9|41457.3|41437.3|41495.1|41475.1|41447.1|41427.1|1047
1663830900000|2022-09-22 07:15:00|41457.2|41437.2|41444|41424|41469.4|41449.4|41429.8|41409.8|1055
1663831200000|2022-09-22 07:20:00|41445.4|41425.4|41519.5|41499.5|41556.9|41536.9|41437.4|41417.4|1096
1663831500000|2022-09-22 07:25:00|41525.5|41505.5|41456.7|41436.7|41552.1|41509.3|41451.6|41431.6|1032
1663831800000|2022-09-22 07:30:00|41459.2|41439.2|41416.8|41396.8|41515.2|41492.6|41410.9|41382.1|1155
1663832100000|2022-09-22 07:35:00|41413.2|41393.2|41373.1|41353.1|41432.6|41412.6|41343.6|41319.8|1133
1663832400000|2022-09-22 07:40:00|41370.7|41350.7|41350.6|41330.6|41407.6|41371.6|41335.2|41315.2|1106
1663832700000|2022-09-22 07:45:00|41348.4|41328.4|41373|41353|41395.3|41375.3|41339.9|41319.9|1076
1663833000000|2022-09-22 07:50:00|41374|41354|41394.6|41374.6|41413.4|41393.4|41365.8|41345.8|1002
1663833300000|2022-09-22 07:55:00|41396.5|41376.5|41392|41372|41424.7|41404.7|41383.2|41363.2|890
1663833600000|2022-09-22 08:00:00|41398.6|41378.6|41333.2|41313.2|41434.3|41414.3|41311.2|41284|1042
1663833900000|2022-09-22 08:05:00|41332.7|41312.7|41325.5|41305.5|41388.7|41368.7|41291.7|41271.7|1146
1663834200000|2022-09-22 08:10:00|41325.9|41305.9|41328.2|41308.2|41333|41313|41275.2|41255.2|1142
1663834500000|2022-09-22 08:15:00|41327.6|41307.6|41216.7|41196.7|41330.4|41310.4|41209.7|41189.7|1153
1663834800000|2022-09-22 08:20:00|41212.5|41192.5|41218.2|41198.2|41254.9|41234.9|41190.4|41170.4|1135
1663835100000|2022-09-22 08:25:00|41216.9|41196.9|41236.5|41216.5|41284.6|41264.6|41201.6|41181.6|1149
1663835400000|2022-09-22 08:30:00|41242|41222|41205.1|41185.1|41267.7|41247.7|41194|41174|1146
1663835700000|2022-09-22 08:35:00|41205.7|41185.7|41194.5|41174.5|41223.9|41203.9|41178.7|41158.7|1082
1663836000000|2022-09-22 08:40:00|41195|41175|41104.4|41084.4|41197.2|41177.2|41066|41041.4|1155
1663836300000|2022-09-22 08:45:00|41105.2|41085.2|41170.4|41150.4|41180.8|41160.8|41089.2|41069.2|1133
1663836600000|2022-09-22 08:50:00|41171.2|41151.2|41175.3|41155.3|41186.3|41166.3|41132.2|41112.2|1115
1663836900000|2022-09-22 08:55:00|41175.8|41155.8|41103.4|41083.4|41190.2|41170.2|41100.3|41080.3|1064
1663837200000|2022-09-22 09:00:00|41105|41085|41119.5|41099.5|41136.6|41116.6|41065.1|41045.1|1100
1663837500000|2022-09-22 09:05:00|41118.5|41098.5|41070.8|41050.8|41123.1|41103.1|41030.7|40997|1033
1663837800000|2022-09-22 09:10:00|41072.9|41052.9|41037.4|41017.4|41076|41056|41022.1|41002.1|1024
1663838100000|2022-09-22 09:15:00|41036.6|41016.6|41108.1|41088.1|41127.4|41107.4|41022.3|41002.3|1029
1663838400000|2022-09-22 09:20:00|41107.6|41087.6|41166.3|41146.3|41188.5|41168.5|41097.8|41077.8|998
1663838700000|2022-09-22 09:25:00|41166.5|41146.5|41060.1|41040.1|41169.4|41149.4|41058.1|41038.1|1008
1663839000000|2022-09-22 09:30:00|41060.4|41040.4|41054.2|41034.2|41074.5|41054.5|41026.6|41006.6|978
1663839300000|2022-09-22 09:35:00|41054.1|41034.1|41020.8|41000.8|41057.7|41037.7|41003.1|40983.1|1058
1663839600000|2022-09-22 09:40:00|41019.9|40999.9|41001.6|40981.6|41051.3|41016.1|40996.3|40968.7|1029
1663839900000|2022-09-22 09:45:00|41002.1|40982.1|41033.5|41013.5|41060.2|41040.2|40993.8|40973.8|913
1663840200000|2022-09-22 09:50:00|41033.3|41013.3|41064.1|41044.1|41086.7|41066.7|41019.1|40999.1|1004
1663840500000|2022-09-22 09:55:00|41064.6|41044.6|41096.6|41076.6|41100.7|41080.7|41064.2|41044.2|909
1663840800000|2022-09-22 10:00:00|41096.9|41076.9|41082.2|41062.2|41137.9|41109.5|41062.7|41035.4|983
1663841100000|2022-09-22 10:05:00|41082.9|41062.9|41082.2|41062.2|41111.7|41091.7|41059.4|41019.1|960
1663841400000|2022-09-22 10:10:00|41081.9|41061.9|41123.3|41103.3|41150|41107.2|41068.5|41048.5|879
1663841700000|2022-09-22 10:15:00|41123|41103|41096|41076|41136|41109.9|41081.8|41061.8|955
1663842000000|2022-09-22 10:20:00|41097.1|41077.1|41063|41043|41099.4|41079.4|41054|41034|869
1663842300000|2022-09-22 10:25:00|41063.2|41043.2|41051.4|41031.4|41066|41046|41050.9|41030.9|739
1663842600000|2022-09-22 10:30:00|41053.9|41033.9|41028.8|41008.8|41057.1|41037.1|41024.2|41004.2|936
1663842900000|2022-09-22 10:35:00|41028.4|41008.4|40998.8|40978.8|41044.3|41024.3|40993.3|40973.3|879
1663843200000|2022-09-22 10:40:00|40996.9|40976.9|41005.1|40985.1|41013.8|40993.8|40977.6|40957.6|898
1663843500000|2022-09-22 10:45:00|41001.1|40981.1|40988.6|40968.6|41019.1|40999.1|40981.6|40961.6|872
1663843800000|2022-09-22 10:50:00|40989|40969|40949.3|40929.3|40992.2|40972.2|40922.3|40902.3|967
1663844100000|2022-09-22 10:55:00|40950.3|40930.3|41006.9|40947.2|41015|40964.5|40945.6|40914|960
1663844400000|2022-09-22 11:00:00|41012.5|40945.1|41041|40991|41137|41041.9|40986|40920|1182
1663844700000|2022-09-22 11:05:00|41045.9|40995.9|41124.4|41104.4|41136.2|41106.9|41029.9|40986.5|1096
1663845000000|2022-09-22 11:10:00|41124.7|41104.7|41160.7|41140.7|41163|41143|41105|41085|1042
1663845300000|2022-09-22 11:15:00|41160.8|41140.8|41132.7|41112.7|41160.9|41140.9|41100|41080|1043
1663845600000|2022-09-22 11:20:00|41132.8|41112.8|41138.8|41118.8|41153.6|41133.6|41116.8|41096.8|1009
1663845900000|2022-09-22 11:25:00|41139.3|41119.3|41162.1|41142.1|41166.2|41146.2|41134.1|41114.1|957
1663846200000|2022-09-22 11:30:00|41162.6|41142.6|41156.7|41136.7|41165.6|41145.6|41110.9|41090.9|963
1663846500000|2022-09-22 11:35:00|41156.2|41136.2|41098.5|41078.5|41156.2|41136.2|41070.3|41050.3|1104
1663846800000|2022-09-22 11:40:00|41098.1|41078.1|41105.1|41085.1|41154.6|41134.6|41088.8|41068.8|1118
1663847100000|2022-09-22 11:45:00|41106|41086|41130.1|41110.1|41190.7|41170.7|41072.4|41052.4|1081
1663847400000|2022-09-22 11:50:00|41128.6|41108.6|41123.6|41103.6|41131.7|41111.7|41100.5|41080.5|1074
1663847700000|2022-09-22 11:55:00|41122.8|41102.8|41109.2|41089.2|41165.4|41145.4|41103.3|41079|1081
1663848000000|2022-09-22 12:00:00|41108.9|41088.9|41018.7|40998.7|41109.1|41089.1|41009.1|40989.1|1111
1663848300000|2022-09-22 12:05:00|41020.1|41000.1|41060.7|41040.7|41077.7|41057.7|41001.8|40981.8|1143
1663848600000|2022-09-22 12:10:00|41059.5|41039.5|41014.2|40994.2|41060|41040|40992|40972|1116
1663848900000|2022-09-22 12:15:00|41016.4|40996.4|41062|41042|41067|41047|40987.8|40967.8|1088
1663849200000|2022-09-22 12:20:00|41061.8|41041.8|41073.9|41053.9|41079.6|41059.6|41001.9|40981.9|1075
1663849500000|2022-09-22 12:25:00|41071.4|41051.4|41077.9|41057.9|41100.2|41059.3|41049.1|41014|1041
1663849800000|2022-09-22 12:30:00|41077.5|41057.5|41096.2|41076.2|41119|41098.1|41059.6|41032.4|1123
1663850100000|2022-09-22 12:35:00|41095.9|41075.9|41106.9|41086.9|41116.9|41096.9|41076.8|41056.8|1081
1663850400000|2022-09-22 12:40:00|41105.8|41085.8|41077.2|41057.2|41111.2|41091.2|41075|41055|1074
1663850700000|2022-09-22 12:45:00|41080|41060|41036.7|41016.7|41081.4|41061.4|41030.6|41010.6|1046
1663851000000|2022-09-22 12:50:00|41035.9|41015.9|41046.1|41026.1|41065|41045|41020.2|41000.2|1074
1663851300000|2022-09-22 12:55:00|41045.5|41025.5|41085.3|41065.3|41089.5|41069.5|41020.5|41000.5|1036
1663851600000|2022-09-22 13:00:00|41088.3|41068.3|41107.1|41087.1|41107.3|41087.3|41067.6|41047.6|1079
1663851900000|2022-09-22 13:05:00|41106.7|41086.7|41111.3|41091.3|41119.1|41099.1|41088.6|41068.6|1009
1663852200000|2022-09-22 13:10:00|41111.1|41091.1|41115.8|41095.8|41127.6|41107.6|41103.4|41083.4|1004
1663852500000|2022-09-22 13:15:00|41115.7|41095.7|41127.6|41107.6|41147.4|41127.4|41107|41087|1035
1663852800000|2022-09-22 13:20:00|41127.2|41107.2|41104.4|41084.4|41139.9|41119.9|41083.5|41063.5|1080
1663853100000|2022-09-22 13:25:00|41112.1|41092.1|41135.2|41115.2|41148.5|41128.5|41053.2|41033.2|1100
1663853400000|2022-09-22 13:30:00|41133.4|41113.4|41131.7|41111.7|41135.8|41115.8|41087.9|41067.9|1120
1663853700000|2022-09-22 13:35:00|41133.4|41113.4|41164.8|41144.8|41186.1|41166.1|41124.9|41104.9|1109
1663854000000|2022-09-22 13:40:00|41164.7|41144.7|41202|41182|41213.9|41193.9|41140.7|41120.7|1100
1663854300000|2022-09-22 13:45:00|41201.9|41181.9|41193.2|41173.2|41208.8|41188.8|41160.8|41140.8|1072
1663854600000|2022-09-22 13:50:00|41193|41173|41187.4|41167.4|41210|41190|41159.4|41139.4|1054
1663854900000|2022-09-22 13:55:00|41188.4|41168.4|41235.5|41215.5|41266.2|41246.2|41176.1|41156.1|1049
1663855200000|2022-09-22 14:00:00|41235|41215|41325.8|41305.8|41362.9|41342.9|41232.9|41212.9|1113
1663855500000|2022-09-22 14:05:00|41325.9|41305.9|41359|41339|41424.1|41404.1|41325.9|41305.9|1067
1663855800000|2022-09-22 14:10:00|41357.4|41337.4|41309.2|41289.2|41391.4|41371.4|41309.2|41289.2|1019
1663856100000|2022-09-22 14:15:00|41309.5|41289.5|41334.9|41314.9|41338.2|41318.2|41296.3|41276.3|1088
1663856400000|2022-09-22 14:20:00|41334.8|41314.8|41388.7|41368.7|41398.6|41378.6|41321.3|41301.3|1064
1663856700000|2022-09-22 14:25:00|41390.2|41370.2|41407.7|41387.7|41474.5|41432.6|41390.2|41370.2|1055
1663857000000|2022-09-22 14:30:00|41408.7|41388.7|41425.1|41405.1|41433.4|41413.4|41365.5|41345.5|1085
1663857300000|2022-09-22 14:35:00|41425.4|41405.4|41452|41432|41480.3|41460.3|41411.6|41391.6|1073
1663857600000|2022-09-22 14:40:00|41451.8|41431.8|41526.4|41506.4|41528.3|41508.3|41449.7|41429.7|1042
1663857900000|2022-09-22 14:45:00|41526.2|41506.2|41552.9|41532.9|41558.4|41538.4|41513.2|41493.2|1036
1663858200000|2022-09-22 14:50:00|41551.9|41531.9|41572.6|41552.6|41615.6|41595.6|41549.7|41529.7|1021
1663858500000|2022-09-22 14:55:00|41571.8|41551.8|41549.2|41529.2|41578.2|41558.2|41545.8|41525.8|1001
1663858800000|2022-09-22 15:00:00|41548.7|41528.7|41515.7|41495.7|41569.7|41549.7|41495.5|41475.5|986
1663859100000|2022-09-22 15:05:00|41515.8|41495.8|41480.3|41460.3|41542.3|41522.3|41460.3|41440.3|968
1663859400000|2022-09-22 15:10:00|41480.4|41460.4|41470|41450|41528.1|41508.1|41467.6|41447.6|979
1663859700000|2022-09-22 15:15:00|41469.6|41449.6|41462.4|41442.4|41497|41477|41458.1|41438.1|956
1663860000000|2022-09-22 15:20:00|41462.7|41442.7|41432.9|41412.9|41486.7|41466.7|41432.8|41412.8|993
1663860300000|2022-09-22 15:25:00|41431.9|41411.9|41397.9|41347.9|41466.9|41416.4|41371.3|41302.7|988
1663860600000|2022-09-22 15:30:00|41397.7|41347.7|41391.9|41324.2|41419.7|41361.8|41355.6|41295.1|986
1663860900000|2022-09-22 15:35:00|41391.4|41324.8|41370.3|41304.7|41483.8|41363.8|41273.9|41169.2|1031
1663861200000|2022-09-22 15:40:00|41369.3|41305|41404.7|41333.4|41423.6|41364.2|41344.2|41290|930
1663861500000|2022-09-22 15:45:00|41402.4|41334.8|41367.8|41292.7|41408.2|41345.3|41345.7|41285.1|981
1663861800000|2022-09-22 15:50:00|41363.4|41300.1|41305|41285|41370.6|41324.1|41299.2|41270.2|860
1663862100000|2022-09-22 15:55:00|41305.6|41285.6|41325.5|41260.5|41347.7|41290.2|41291.1|41245.4|804
1663862400000|2022-09-22 16:00:00|41324.9|41260.2|41256.8|41236.8|41325.9|41287.1|41254.4|41234.4|960
1663862700000|2022-09-22 16:05:00|41257|41237|41250|41230|41281.1|41261.1|41249.4|41229.4|930
1663863000000|2022-09-22 16:10:00|41249.9|41229.9|41203.5|41183.5|41270.3|41250.3|41203.1|41183.1|960
1663863300000|2022-09-22 16:15:00|41203.7|41183.7|41222.6|41202.6|41232.3|41212.3|41201.5|41181.5|888
1663863600000|2022-09-22 16:20:00|41222.8|41202.8|41237.4|41217.4|41241.6|41221.6|41215.7|41195.7|830
1663863900000|2022-09-22 16:25:00|41237.3|41217.3|41235.3|41215.3|41244.4|41224.4|41229.7|41209.7|744
1663864200000|2022-09-22 16:30:00|41235.8|41215.8|41233.9|41213.9|41254.3|41234.3|41229.4|41209.4|795
1663864500000|2022-09-22 16:35:00|41233.7|41213.7|41220.4|41200.4|41235.2|41215.2|41211.3|41191.3|822
1663864800000|2022-09-22 16:40:00|41220.6|41200.6|41204.8|41184.8|41224|41204|41203.9|41183.9|670
1663865100000|2022-09-22 16:45:00|41205|41185|41224.7|41204.7|41231.6|41211.6|41190.3|41170.3|783
1663865400000|2022-09-22 16:50:00|41225.4|41205.4|41222.2|41202.2|41234.5|41214.5|41210.1|41190.1|722
1663865700000|2022-09-22 16:55:00|41222.3|41202.3|41264.7|41187.3|41264.7|41227.6|41217.3|41187.3|779
1663866000000|2022-09-22 17:00:00|41263|41189.9|41243.6|41193.6|41269.7|41224.9|41233.2|41182.5|954
1663866300000|2022-09-22 17:05:00|41243.8|41193.8|41234.7|41184.7|41255.8|41202.2|41219|41177.3|900
1663866600000|2022-09-22 17:10:00|41234.1|41184.1|41230.2|41164.2|41248.5|41190|41203.9|41145.9|823
1663866900000|2022-09-22 17:15:00|41229.6|41165.5|41210.6|41145.7|41252.5|41190.1|41198|41139.7|857
1663867200000|2022-09-22 17:20:00|41211.7|41144.4|41225.5|41175.5|41232.4|41176.3|41201.1|41142.7|806
1663867500000|2022-09-22 17:25:00|41224.7|41174.7|41210.7|41190.7|41233.9|41196.6|41201.1|41156.1|843
1663867800000|2022-09-22 17:30:00|41210.8|41190.8|41206.4|41186.4|41220.8|41200.8|41203.9|41183.9|658
1663868100000|2022-09-22 17:35:00|41207.3|41187.3|41215|41195|41225.2|41205.2|41201.2|41181.2|679
1663868400000|2022-09-22 17:40:00|41212.8|41192.8|41232.6|41212.6|41232.8|41212.8|41211.7|41191.7|742
1663868700000|2022-09-22 17:45:00|41232.2|41212.2|41240.5|41190.5|41255.2|41218.5|41223|41184.4|765
1663869000000|2022-09-22 17:50:00|41240.4|41190.4|41232.1|41182.1|41246.6|41200.9|41216|41170.3|759
1663869300000|2022-09-22 17:55:00|41232|41182|41238.3|41188.3|41247.2|41206.1|41213.8|41172.9|807
1663869600000|2022-09-22 18:00:00|41240.2|41190.2|41255.1|41205.1|41274.1|41225.2|41235.8|41183.4|748
1663869900000|2022-09-22 18:05:00|41255.4|41205.4|41259.8|41209.8|41279.5|41235.7|41234.5|41198.8|813
1663870200000|2022-09-22 18:10:00|41259.6|41209.6|41270.5|41250.5|41272.5|41252.5|41241.2|41200.8|796
1663870500000|2022-09-22 18:15:00|41270.1|41250.1|41280.7|41260.7|41281.9|41261.9|41265.3|41245.3|757
1663870800000|2022-09-22 18:20:00|41281.2|41261.2|41279.3|41259.3|41293.1|41263.6|41269.9|41240.8|756
1663871100000|2022-09-22 18:25:00|41279.2|41259.2|41260.5|41240.5|41286.8|41266.8|41260|41240|800
1663871400000|2022-09-22 18:30:00|41262|41242|41270.9|41220.9|41284.4|41252.8|41254.6|41214.2|753
1663871700000|2022-09-22 18:35:00|41270.4|41220.4|41259.4|41209.4|41283.7|41239.4|41244|41204.6|831
1663872000000|2022-09-22 18:40:00|41258.7|41208.7|41213.8|41193.8|41274.6|41232|41201.6|41163.4|747
1663872300000|2022-09-22 18:45:00|41216.2|41196.2|41231.3|41211.3|41231.9|41211.9|41208.6|41188.6|697
1663872600000|2022-09-22 18:50:00|41230.8|41210.8|41212.5|41192.5|41245.3|41216.9|41207.2|41178.9|893
1663872900000|2022-09-22 18:55:00|41212.7|41192.7|41243.9|41223.9|41246.5|41226.5|41212.5|41192.5|865
1663873200000|2022-09-22 19:00:00|41243.8|41223.8|41222.2|41202.2|41258.1|41224.6|41214.8|41175.4|848
1663873500000|2022-09-22 19:05:00|41221.1|41201.1|41195.4|41175.4|41228.7|41208.7|41192.8|41166.9|867
1663873800000|2022-09-22 19:10:00|41198|41178|41213.1|41163.1|41237.4|41199.4|41191.7|41154.9|939
1663874100000|2022-09-22 19:15:00|41212.6|41162.6|41237.1|41172.8|41239.2|41193.6|41192.8|41151.6|833
1663874400000|2022-09-22 19:20:00|41236.7|41173.4|41231.6|41181.6|41244.8|41201.9|41209.7|41168.8|856
1663874700000|2022-09-22 19:25:00|41232.4|41182.4|41228.3|41164.7|41251.4|41200.1|41207.3|41164.4|797
1663875000000|2022-09-22 19:30:00|41220.9|41170.9|41208.3|41158.3|41225.5|41182.9|41185.3|41149.3|858
1663875300000|2022-09-22 19:35:00|41207.8|41157.8|41208.9|41158.9|41229.1|41180.8|41182.9|41146.2|785
1663875600000|2022-09-22 19:40:00|41208.3|41158.3|41188.4|41168.4|41229|41180.9|41185.7|41148.3|737
1663875900000|2022-09-22 19:45:00|41188.8|41168.8|41185.5|41165.5|41220.7|41177.1|41180.7|41142.7|717
1663876200000|2022-09-22 19:50:00|41185.1|41165.1|41198|41178|41225|41179.3|41185.1|41151.4|698
1663876500000|2022-09-22 19:55:00|41221.5|41157.2|41230.9|41163.7|41232.4|41186.8|41192.7|41155.5|736
1663876800000|2022-09-22 20:00:00|41220.3|41170.3|41202.1|41182.1|41243|41188.7|41198|41158|595
1663877100000|2022-09-22 20:05:00|41201.9|41181.9|41226.4|41206.4|41233.7|41207.2|41201.1|41165.2|465
1663877400000|2022-09-22 20:10:00|41226|41206|41223.3|41203.3|41227.9|41207.9|41221.5|41201.5|404
1663877700000|2022-09-22 20:15:00|41223|41203|41221.8|41201.8|41225.9|41205.9|41213.5|41193.5|365
1663878000000|2022-09-22 20:20:00|41223|41203|41225.3|41205.3|41245|41212.1|41222.4|41180|398
1663878300000|2022-09-22 20:25:00|41225.4|41205.4|41213.6|41193.6|41230.7|41210.7|41213.4|41193.4|436
1663878600000|2022-09-22 20:30:00|41214.3|41194.3|41209.8|41189.8|41238|41200.3|41208.5|41166|429
1663878900000|2022-09-22 20:35:00|41209.9|41189.9|41244.6|41180.1|41246.2|41203.7|41204.1|41176.3|464
1663879200000|2022-09-22 20:40:00|41244.5|41180.3|41236.4|41170.6|41264.6|41207|41219.5|41164.3|328
1663879500000|2022-09-22 20:45:00|41237.1|41168.7|41262|41171.3|41269.2|41195|41237.1|41158.7|451
1663879800000|2022-09-22 20:50:00|41261.3|41173.6|41266.6|41184.2|41279|41217.8|41237.8|41167|391
1663880100000|2022-09-22 20:55:00|41265.5|41187.1|41263.9|41143.9|41287.2|41187.1|41250.3|41131.3|414
1663880400000|2022-09-22 21:00:00|41262.9|41142.9|41262.4|41142.4|41298.1|41178.1|41250.6|41130.6|82
1663880700000|2022-09-22 21:05:00|41267.7|41147.7|41271|41151|41285.4|41165.4|41252|41132|74
1663881000000|2022-09-22 21:10:00|41262|41142|41265|41145|41288.3|41168.3|41240.1|41120.1|866
1663881300000|2022-09-22 21:15:00|41265.6|41145.6|41281.9|41166.4|41291.9|41175.2|41255.4|41135.4|754
1663881600000|2022-09-22 21:20:00|41282|41166.1|41273.1|41153.1|41301.2|41186|41250.5|41130.5|576
1663881900000|2022-09-22 21:25:00|41271.6|41151.6|41275.6|41155.6|41294.4|41188|41255.7|41135.7|229
1663882200000|2022-09-22 21:30:00|41275.2|41155.2|41271.9|41151.9|41301.2|41191.6|41256.3|41136.3|242
1663882500000|2022-09-22 21:35:00|41275.8|41155.8|41269.8|41149.8|41295.5|41189|41254.6|41134.6|223
1663882800000|2022-09-22 21:40:00|41270.7|41150.7|41284.6|41164.6|41297.9|41193.5|41242|41134.3|232
1663883100000|2022-09-22 21:45:00|41279.1|41159.1|41273.3|41153.3|41297.5|41177.5|41247.5|41127.5|196
1663883400000|2022-09-22 21:50:00|41268.7|41148.7|41281.9|41161.9|41302.7|41191.9|41262.5|41142.5|263
1663883700000|2022-09-22 21:55:00|41284.2|41164.2|41273.5|41153.5|41301.6|41184|41251.5|41131.5|320
1663884000000|2022-09-22 22:00:00|41262.5|41142.5|41259.8|41170.3|41290.9|41183.3|41244.5|41124.5|478
1663884300000|2022-09-22 22:05:00|41261.2|41168.4|41257.4|41137.4|41300.4|41186|41236|41133.4|297
1663884600000|2022-09-22 22:10:00|41261.3|41141.3|41269.5|41149.5|41287|41178.3|41249.6|41129.6|336
1663884900000|2022-09-22 22:15:00|41270.6|41150.6|41272.2|41152.2|41294.1|41183|41245.1|41134.5|431
1663885200000|2022-09-22 22:20:00|41272|41152|41260.8|41140.8|41280.6|41179|41247.1|41130.9|572
1663885500000|2022-09-22 22:25:00|41261.2|41141.2|41266.3|41146.3|41292|41172|41244.7|41126.5|407
1663885800000|2022-09-22 22:30:00|41266.4|41146.4|41269.1|41149.1|41285.8|41183|41249.7|41139.4|496
1663886100000|2022-09-22 22:35:00|41267.4|41147.4|41281.6|41161.6|41291.6|41183.2|41250.8|41142.5|417
1663886400000|2022-09-22 22:40:00|41283.2|41163.2|41281.9|41161.9|41293.9|41198|41248|41137.7|460
1663886700000|2022-09-22 22:45:00|41282.2|41162.2|41285.4|41165.4|41291.2|41177.9|41270.2|41150.2|379
1663887000000|2022-09-22 22:50:00|41286.4|41166.4|41277.9|41157.9|41298.3|41198|41248|41145.1|428
1663887300000|2022-09-22 22:55:00|41277.8|41157.8|41290.3|41170.3|41298.7|41187.6|41262.1|41145|421
1663887600000|2022-09-22 23:00:00|41283.8|41163.8|41276.7|41156.7|41301.1|41196.5|41246|41144.3|439
1663887900000|2022-09-22 23:05:00|41276.5|41156.5|41265.2|41160|41305.2|41185.2|41237.6|41135|514
1663888200000|2022-09-22 23:10:00|41265.8|41149.3|41264.5|41144.5|41301.5|41181.5|41228.9|41129.4|466
1663888500000|2022-09-22 23:15:00|41266.3|41146.3|41248.6|41135.7|41267.7|41158.5|41223.5|41114.6|370
1663888800000|2022-09-22 23:20:00|41247.6|41133.1|41260.1|41140.1|41264.8|41163.2|41225.5|41128.5|449
1663889100000|2022-09-22 23:25:00|41261.2|41141.2|41251.6|41131.6|41266.4|41161.7|41231.3|41124.8|435
1663889400000|2022-09-22 23:30:00|41258|41144.2|41259.6|41139.6|41266.3|41161.5|41233.7|41129.1|449
1663889700000|2022-09-22 23:35:00|41256.3|41136.3|41261.5|41141.5|41265.8|41164.2|41231.3|41126.2|406
1663890000000|2022-09-22 23:40:00|41260.4|41140.4|41247.3|41153.9|41265.1|41160.1|41233.1|41133|374
1663890300000|2022-09-22 23:45:00|41262.5|41142.5|41266.7|41146.7|41270.7|41169.2|41234.2|41130|395
1663890600000|2022-09-22 23:50:00|41267.1|41147.1|41222|41172|41269.7|41175|41213.6|41127|521
1663890900000|2022-09-22 23:55:00|41214.9|41164.9|41257.2|41137.2|41262.2|41174|41214.9|41131|448
1663891200000|2022-09-23 00:00:00|41257.5|41137.5|41232.4|41151.5|41261.2|41163.7|41208.3|41105.5|731
1663891500000|2022-09-23 00:05:00|41233.8|41147.2|41231.9|41163.5|41262.6|41177.8|41220.2|41116.4|529
1663891800000|2022-09-23 00:10:00|41232.7|41163.6|41237.5|41166.9|41254.9|41176.1|41225.4|41145.9|557
1663892100000|2022-09-23 00:15:00|41232.1|41165.7|41252.6|41182.2|41261|41186.6|41225|41144.7|586
1663892400000|2022-09-23 00:20:00|41253.7|41183.1|41246.2|41177.4|41261.7|41188.2|41240.7|41173|629
1663892700000|2022-09-23 00:25:00|41249.2|41176|41246.5|41166.4|41257.2|41183.2|41236.3|41151.2|493
1663893000000|2022-09-23 00:30:00|41248.3|41166.5|41239.8|41159.8|41249.1|41179.2|41229.2|41153.3|525
1663893300000|2022-09-23 00:35:00|41234.1|41166.5|41229.7|41144.1|41247.6|41169.1|41217.7|41135.2|520
1663893600000|2022-09-23 00:40:00|41222.1|41146.9|41220.5|41142.2|41235.5|41162.9|41212.9|41140.1|521
1663893900000|2022-09-23 00:45:00|41220.1|41147.2|41211.6|41138|41224.9|41147.2|41195.2|41106.3|610
1663894200000|2022-09-23 00:50:00|41212|41138.5|41203.7|41126.2|41225.3|41146|41191.8|41119.1|517
1663894500000|2022-09-23 00:55:00|41207.3|41129.3|41207.2|41132.1|41215.2|41137.2|41186.9|41105.6|668
1663894800000|2022-09-23 01:00:00|41207.9|41132.9|41206|41126.4|41219|41145.5|41194.1|41104|625
1663895100000|2022-09-23 01:05:00|41207.1|41129.6|41207.7|41135.2|41230.8|41152|41198.6|41122.5|634
1663895400000|2022-09-23 01:10:00|41208|41135.5|41184.9|41107.9|41222.7|41141|41179.1|41103.6|749
1663895700000|2022-09-23 01:15:00|41185.2|41108.9|41180.4|41097.1|41203.4|41126.7|41176.6|41084|624
1663896000000|2022-09-23 01:20:00|41180.9|41098.1|41181.5|41108.5|41193.5|41117.1|41167.1|41073|590
1663896300000|2022-09-23 01:25:00|41181.7|41109|41200|41127.2|41207|41133.2|41175.5|41099.6|543
1663896600000|2022-09-23 01:30:00|41199.4|41126.9|41230.5|41160.6|41243.6|41172.6|41189.5|41117.5|706
1663896900000|2022-09-23 01:35:00|41229.8|41162.2|41241.8|41168.3|41255|41175.8|41221|41132|643
1663897200000|2022-09-23 01:40:00|41243.2|41166.3|41232.3|41158.7|41248.1|41179.2|41222.8|41142.5|633
1663897500000|2022-09-23 01:45:00|41231.8|41159.7|41260.2|41181|41260.3|41184.2|41225.5|41139|679
1663897800000|2022-09-23 01:50:00|41261.1|41168.4|41246.8|41173.7|41261.2|41190.8|41234.7|41159.9|629
1663898100000|2022-09-23 01:55:00|41247.2|41172.8|41231.6|41156.4|41255|41182.4|41226.7|41127|582
1663898400000|2022-09-23 02:00:00|41232.6|41156.9|41249.6|41175.3|41261.8|41190.9|41230.5|41154.1|596
1663898700000|2022-09-23 02:05:00|41250.7|41177.1|41251.4|41177.5|41263.2|41193.8|41242.6|41148|566
1663899000000|2022-09-23 02:10:00|41249.7|41174|41256.5|41175.1|41259.7|41191.2|41235.5|41162.2|566
1663899300000|2022-09-23 02:15:00|41256.2|41174.4|41269.7|41190.4|41276.3|41209.8|41241.7|41151|585
1663899600000|2022-09-23 02:20:00|41262.3|41193.4|41271.6|41190.9|41283.2|41216.2|41259.2|41185.4|606
1663899900000|2022-09-23 02:25:00|41272.7|41188.1|41266.2|41197.2|41281.2|41213.8|41252.8|41162|600
1663900200000|2022-09-23 02:30:00|41265.7|41196.7|41272.8|41196.6|41306.7|41209.1|41248.9|41173.6|687
1663900500000|2022-09-23 02:35:00|41273.4|41197.6|41275.7|41204.2|41279.3|41209.4|41250.3|41175.7|672
1663900800000|2022-09-23 02:40:00|41272.9|41202.8|41272|41208.3|41289.5|41223.1|41256|41185.9|574
1663901100000|2022-09-23 02:45:00|41269.5|41206.4|41273.1|41206.1|41285.8|41216.8|41256.6|41164|472
1663901400000|2022-09-23 02:50:00|41274.4|41205.6|41259.5|41183.2|41279.7|41214.7|41247.7|41177.3|525
1663901700000|2022-09-23 02:55:00|41261|41180.9|41274.2|41197.5|41283.3|41216.7|41257.3|41167|552
1663902000000|2022-09-23 03:00:00|41274.8|41197.3|41270.6|41196.1|41282.9|41216.1|41260.7|41179.6|637
1663902300000|2022-09-23 03:05:00|41267.4|41197.9|41261.7|41192.3|41276.9|41213.4|41252.3|41170.1|586
1663902600000|2022-09-23 03:10:00|41262|41188.4|41260.3|41186.1|41282.9|41204.4|41248|41173.4|529
1663902900000|2022-09-23 03:15:00|41259.4|41185.9|41252.3|41177.2|41272.8|41195.7|41245.7|41172.8|482
1663903200000|2022-09-23 03:20:00|41251.4|41179.6|41269.9|41196.3|41274.3|41204.6|41244|41170.6|532
1663903500000|2022-09-23 03:25:00|41270.2|41194.4|41263.5|41194.1|41277.5|41206.8|41255|41174.3|463
1663903800000|2022-09-23 03:30:00|41262.9|41196.7|41280.3|41205.1|41291.3|41221.4|41259.5|41178.2|554
1663904100000|2022-09-23 03:35:00|41279.4|41203.4|41286.6|41213.1|41298.2|41223.1|41266.6|41196.3|582
1663904400000|2022-09-23 03:40:00|41285.8|41212.5|41287.7|41220.1|41310.4|41237.4|41276.7|41201.2|500
1663904700000|2022-09-23 03:45:00|41286.8|41220.2|41300.7|41231.5|41310.6|41247|41279.6|41184|451
1663905000000|2022-09-23 03:50:00|41299.4|41233.6|41301.6|41227.1|41316.2|41243.4|41290.4|41206.2|471
1663905300000|2022-09-23 03:55:00|41301.2|41231.5|41293.5|41216.3|41312|41246.8|41278.8|41203.4|471
1663905600000|2022-09-23 04:00:00|41294.5|41217.1|41290.4|41221.5|41305|41239.6|41279.2|41193|484
1663905900000|2022-09-23 04:05:00|41290.2|41222.3|41309.7|41242.4|41320|41261.5|41285.4|41214.2|690
1663906200000|2022-09-23 04:10:00|41305.8|41241.7|41299.4|41249.4|41318.9|41272.3|41291.9|41226.3|519
1663906500000|2022-09-23 04:15:00|41300.1|41250.1|41310.7|41242.3|41320|41271.9|41282|41228.3|489
1663906800000|2022-09-23 04:20:00|41313.6|41240.6|41291|41241|41331.2|41270.1|41288.9|41217.6|576
1663907100000|2022-09-23 04:25:00|41290.7|41240.7|41269.9|41219.9|41301.2|41241.9|41269.1|41213.5|572
1663907400000|2022-09-23 04:30:00|41269.5|41219.5|41270.5|41220.5|41291.4|41229.7|41263.3|41207|629
1663907700000|2022-09-23 04:35:00|41271.4|41221.4|41255.6|41235.6|41284.5|41245.5|41251|41209|457
1663908000000|2022-09-23 04:40:00|41256.9|41236.9|41248.8|41228.8|41287.5|41245.2|41245.3|41208|445
1663908300000|2022-09-23 04:45:00|41247.6|41227.6|41290.2|41225.1|41292.4|41259.6|41247.2|41203.7|509
1663908600000|2022-09-23 04:50:00|41283|41233|41273.7|41253.7|41298|41257.3|41263.1|41224.7|478
1663908900000|2022-09-23 04:55:00|41273.8|41253.8|41288.7|41268.7|41311.4|41269.5|41270|41233.3|481
1663909200000|2022-09-23 05:00:00|41289.6|41269.6|41302.5|41252.5|41310.3|41273.7|41272.6|41208.8|596
1663909500000|2022-09-23 05:05:00|41302.8|41252.8|41268.9|41248.9|41303.6|41259.4|41252.7|41194.6|604
1663909800000|2022-09-23 05:10:00|41268.4|41248.4|41271.9|41251.9|41309|41261.1|41263|41226.7|658
1663910100000|2022-09-23 05:15:00|41272.1|41252.1|41269|41249|41301.8|41253.9|41259.3|41199|594
1663910400000|2022-09-23 05:20:00|41268.9|41248.9|41246.9|41226.9|41285.7|41252.3|41243.9|41181.6|648
1663910700000|2022-09-23 05:25:00|41245.9|41225.9|41278.3|41214.7|41291|41239.4|41240.4|41171|638
1663911000000|2022-09-23 05:30:00|41276.8|41226.8|41280.7|41260.7|41304.1|41261.3|41256.5|41214.4|709
1663911300000|2022-09-23 05:35:00|41281|41261|41303.2|41253.2|41330.8|41272.5|41275.9|41200|685
1663911600000|2022-09-23 05:40:00|41309.3|41244.9|41300.8|41250.8|41315.3|41273.9|41279.8|41231.8|598
1663911900000|2022-09-23 05:45:00|41300.7|41250.7|41278.9|41258.9|41309.1|41271.7|41276|41228.1|592
1663912200000|2022-09-23 05:50:00|41279.3|41259.3|41252.1|41232.1|41304.8|41267.9|41251.5|41217.5|618
1663912500000|2022-09-23 05:55:00|41251.8|41231.8|41255.7|41235.7|41288.8|41239.7|41236.5|41202|637
1663912800000|2022-09-23 06:00:00|41254|41234|41240.7|41220.7|41276.1|41239.8|41229.6|41181.2|825
1663913100000|2022-09-23 06:05:00|41240.8|41220.8|41241.3|41172.1|41260.3|41224.5|41215.2|41157|846
1663913400000|2022-09-23 06:10:00|41240|41176.8|41256.7|41191.7|41259|41216.7|41208.2|41147|824
1663913700000|2022-09-23 06:15:00|41256|41191.3|41266.3|41246.3|41284|41246.3|41244.3|41183|825
1663914000000|2022-09-23 06:20:00|41265.2|41245.2|41280.1|41211.7|41290.8|41264.5|41254.9|41203.4|822
1663914300000|2022-09-23 06:25:00|41281|41210.1|41285.1|41265.1|41307.5|41267.1|41262.1|41202.8|916
1663914600000|2022-09-23 06:30:00|41285.4|41265.4|41284.2|41264.2|41292|41268|41264.5|41229|810
1663914900000|2022-09-23 06:35:00|41285.4|41265.4|41280.7|41260.7|41291|41271|41267.1|41247.1|767
1663915200000|2022-09-23 06:40:00|41281.7|41261.7|41299.3|41279.3|41308|41288|41277.8|41257.8|855
1663915500000|2022-09-23 06:45:00|41299.4|41279.4|41360.8|41340.8|41371.2|41351.2|41297.6|41277.6|877
1663915800000|2022-09-23 06:50:00|41361.4|41341.4|41372.3|41352.3|41387.1|41367.1|41356.7|41336.7|815
1663916100000|2022-09-23 06:55:00|41370.6|41350.6|41363.2|41343.2|41380.9|41360.9|41357.5|41337.5|769
1663916400000|2022-09-23 07:00:00|41363.5|41343.5|41546.6|41526.6|41612.8|41583.5|41360|41340|1130
1663916700000|2022-09-23 07:05:00|41546.3|41526.3|41500.6|41480.6|41556.2|41536.2|41494.9|41474.9|1039
1663917000000|2022-09-23 07:10:00|41498.9|41478.9|41527.4|41445.7|41533.2|41494.9|41478.1|41445.2|987
1663917300000|2022-09-23 07:15:00|41529.9|41440.2|41523.6|41503.6|41629.8|41542.2|41496.3|41418.9|1073
1663917600000|2022-09-23 07:20:00|41523.4|41503.4|41523.6|41503.6|41557.6|41537.6|41493.1|41473.1|1020
1663917900000|2022-09-23 07:25:00|41520.8|41500.8|41563.5|41477|41565.9|41519.6|41463.6|41421.9|993
1663918200000|2022-09-23 07:30:00|41575.1|41469.3|41552.1|41532.1|41636.7|41616.7|41550.2|41462.8|1097
1663918500000|2022-09-23 07:35:00|41552.5|41532.5|41560|41540|41595|41567.8|41546|41526|978
1663918800000|2022-09-23 07:40:00|41562.1|41542.1|41581.7|41561.7|41605|41584.8|41555.8|41528.6|991
1663919100000|2022-09-23 07:45:00|41578.6|41558.6|41564.4|41544.4|41601.3|41581.3|41558.4|41538.4|960
1663919400000|2022-09-23 07:50:00|41564.3|41544.3|41563.7|41543.7|41585.1|41562.9|41553.1|41533.1|950
1663919700000|2022-09-23 07:55:00|41564.7|41544.7|41577|41507.9|41577|41556.7|41540.4|41507.9|892
1663920000000|2022-09-23 08:00:00|41578.8|41500.2|41506.7|41486.7|41590.7|41547.8|41497.4|41477.4|988
1663920300000|2022-09-23 08:05:00|41504.2|41484.2|41500.7|41480.7|41563.1|41524.5|41499.3|41479.3|907
1663920600000|2022-09-23 08:10:00|41500.8|41480.8|41649.1|41629.1|41652.6|41629.1|41486.9|41466.9|1009
1663920900000|2022-09-23 08:15:00|41651.2|41631.2|41574.3|41554.3|41674.2|41634.9|41568|41548|933
1663921200000|2022-09-23 08:20:00|41574.8|41554.8|41540|41520|41577.9|41557.9|41536.9|41516.9|838
1663921500000|2022-09-23 08:25:00|41540.6|41520.6|41556.8|41536.8|41577.7|41557.7|41535.2|41515.2|903
1663921800000|2022-09-23 08:30:00|41557.5|41537.5|41648.6|41628.6|41669.8|41642|41557.5|41537.5|944
1663922100000|2022-09-23 08:35:00|41649.7|41629.7|41556.7|41536.7|41649.7|41629.7|41554.7|41534.7|891
1663922400000|2022-09-23 08:40:00|41558.1|41538.1|41588.9|41568.9|41590.3|41570.3|41540.8|41520.8|907
1663922700000|2022-09-23 08:45:00|41588.3|41568.3|41593.4|41573.4|41619.2|41599.2|41573.8|41553.8|966
1663923000000|2022-09-23 08:50:00|41593.6|41573.6|41644.4|41624.4|41669|41649|41587.8|41567.8|978
1663923300000|2022-09-23 08:55:00|41646.7|41626.7|41662.2|41642.2|41668.7|41648.7|41620.6|41600.6|998
1663923600000|2022-09-23 09:00:00|41660|41640|41586.3|41566.3|41678.8|41658.8|41583|41563|1033
1663923900000|2022-09-23 09:05:00|41586.6|41566.6|41552.5|41532.5|41586.6|41566.6|41536.5|41497.3|979
1663924200000|2022-09-23 09:10:00|41553.7|41533.7|41554.1|41534.1|41562.7|41542.7|41522.2|41502.2|947
1663924500000|2022-09-23 09:15:00|41554.5|41534.5|41549|41529|41575.5|41555.5|41546.2|41526.2|887
1663924800000|2022-09-23 09:20:00|41549.5|41529.5|41566.2|41546.2|41570.2|41548.5|41526.4|41506.4|894
1663925100000|2022-09-23 09:25:00|41565.7|41545.7|41591.7|41571.7|41623|41584.2|41562.7|41542.7|891
1663925400000|2022-09-23 09:30:00|41590|41570|41613.2|41593.2|41640.3|41620.3|41584.3|41564.3|875
1663925700000|2022-09-23 09:35:00|41610.5|41590.5|41640.4|41620.4|41651|41631|41608.8|41588.8|953
1663926000000|2022-09-23 09:40:00|41640.5|41620.5|41699.4|41679.4|41722.7|41702.7|41638.3|41618.3|1005
1663926300000|2022-09-23 09:45:00|41703.1|41683.1|41658|41638|41718.3|41698.3|41654.6|41634.6|1020
1663926600000|2022-09-23 09:50:00|41658.9|41638.9|41636.3|41616.3|41670.6|41650.6|41620.2|41600.2|1011
1663926900000|2022-09-23 09:55:00|41637.9|41617.9|41594.1|41574.1|41647.6|41627.6|41582.5|41555.7|1035
1663927200000|2022-09-23 10:00:00|41595|41575|41620.8|41600.8|41650.4|41630.4|41595|41575|1016
1663927500000|2022-09-23 10:05:00|41619.7|41599.7|41638.5|41618.5|41644.2|41624.2|41593.5|41573.5|1011
1663927800000|2022-09-23 10:10:00|41638.6|41618.6|41622.6|41602.6|41667|41647|41621.4|41601.4|1042
1663928100000|2022-09-23 10:15:00|41622.7|41602.7|41602.5|41582.5|41622.9|41602.9|41591.2|41571.2|950
1663928400000|2022-09-23 10:20:00|41602.4|41582.4|41695.6|41675.6|41766.4|41691.6|41587.8|41567.8|1035
1663928700000|2022-09-23 10:25:00|41696.9|41676.9|41693.6|41673.6|41726.3|41683.2|41662.1|41638.7|998
1663929000000|2022-09-23 10:30:00|41694.3|41674.3|41656.8|41636.8|41717.5|41697.5|41655.3|41635.3|1020
1663929300000|2022-09-23 10:35:00|41656.7|41636.7|41654.7|41634.7|41676.8|41656.8|41628.2|41603.3|1008
1663929600000|2022-09-23 10:40:00|41650.5|41630.5|41628.5|41608.5|41667.8|41647.8|41620.3|41586|998
1663929900000|2022-09-23 10:45:00|41627.6|41607.6|41664.5|41644.5|41684|41664|41627.6|41607.6|1061
1663930200000|2022-09-23 10:50:00|41666.5|41646.5|41663.5|41643.5|41701.4|41681.4|41651.8|41631.8|1054
1663930500000|2022-09-23 10:55:00|41664|41644|41723.9|41703.9|41726|41706|41653.4|41633.4|1077
1663930800000|2022-09-23 11:00:00|41724.7|41704.7|41691.2|41671.2|41727.5|41707.5|41684.2|41664.2|1092
1663931100000|2022-09-23 11:05:00|41690.8|41670.8|41696.2|41676.2|41697.5|41677.5|41663.7|41643.7|1046
1663931400000|2022-09-23 11:10:00|41695.6|41675.6|41692.3|41672.3|41708.3|41688.3|41651.1|41631.1|1062
1663931700000|2022-09-23 11:15:00|41693.7|41673.7|41690.3|41670.3|41697.4|41677.4|41669.9|41649.9|1075
1663932000000|2022-09-23 11:20:00|41691.3|41671.3|41711.7|41691.7|41724.7|41704.7|41685|41665|1015
1663932300000|2022-09-23 11:25:00|41711.9|41691.9|41688.8|41668.8|41712.5|41692.5|41670.7|41650.7|1010
1663932600000|2022-09-23 11:30:00|41686.9|41666.9|41729.9|41709.9|41757.3|41737.3|41686.9|41666.9|1060
1663932900000|2022-09-23 11:35:00|41727.3|41707.3|41756.3|41736.3|41773.2|41753.2|41726.7|41706.7|971
1663933200000|2022-09-23 11:40:00|41756.9|41736.9|41769.5|41749.5|41772.8|41752.8|41738.2|41718.2|976
1663933500000|2022-09-23 11:45:00|41768.9|41748.9|41733.2|41713.2|41770.6|41750.6|41725.9|41705.9|1066
1663933800000|2022-09-23 11:50:00|41734.1|41714.1|41724.1|41704.1|41745.3|41725.3|41712.9|41692.9|1060
1663934100000|2022-09-23 11:55:00|41722.8|41702.8|41707|41687|41729.9|41709.9|41677.9|41657.9|986
1663934400000|2022-09-23 12:00:00|41707.6|41687.6|41686.1|41666.1|41724.4|41704.4|41675.4|41655.4|1056
1663934700000|2022-09-23 12:05:00|41686.2|41666.2|41694.8|41674.8|41706.7|41686.7|41670.6|41650.6|1025
1663935000000|2022-09-23 12:10:00|41694.4|41674.4|41657.4|41637.4|41709.4|41689.4|41630.8|41610.8|1024
1663935300000|2022-09-23 12:15:00|41658.2|41638.2|41623.4|41603.4|41658.2|41638.2|41612.3|41592.3|1008
1663935600000|2022-09-23 12:20:00|41622.3|41602.3|41582.9|41562.9|41626.5|41606.5|41578.8|41558.8|965
1663935900000|2022-09-23 12:25:00|41584.2|41564.2|41611.8|41591.8|41621.7|41601.7|41584.2|41564.2|974
1663936200000|2022-09-23 12:30:00|41611.7|41591.7|41629.5|41609.5|41645.4|41625.4|41604.6|41584.6|1046
1663936500000|2022-09-23 12:35:00|41629.7|41609.7|41652.2|41632.2|41686.3|41666.3|41627.1|41607.1|990
1663936800000|2022-09-23 12:40:00|41652.9|41632.9|41642.1|41622.1|41666.4|41646.4|41628|41608|983
1663937100000|2022-09-23 12:45:00|41641.6|41621.6|41679.4|41659.4|41682.8|41662.8|41637.9|41617.9|965
1663937400000|2022-09-23 12:50:00|41679.8|41659.8|41667.6|41647.6|41687.2|41667.2|41663.5|41643.5|980
1663937700000|2022-09-23 12:55:00|41666.6|41646.6|41656.8|41636.8|41682.1|41662.1|41646.1|41626.1|975
1663938000000|2022-09-23 13:00:00|41659.2|41639.2|41617.4|41597.4|41662.2|41642.2|41611.5|41591.5|1028
1663938300000|2022-09-23 13:05:00|41618.2|41598.2|41564.6|41544.6|41629.9|41609.9|41561.6|41541.6|978
1663938600000|2022-09-23 13:10:00|41562.4|41542.4|41491.8|41471.8|41568.9|41548.9|41462|41416.5|1035
1663938900000|2022-09-23 13:15:00|41493.1|41473.1|41492.6|41472.6|41518.4|41491.8|41467.9|41447.9|1060
1663939200000|2022-09-23 13:20:00|41492.2|41472.2|41506.9|41486.9|41510.9|41490.9|41476.1|41440.1|980
1663939500000|2022-09-23 13:25:00|41506.1|41486.1|41527.7|41507.7|41547.4|41527.4|41502.9|41482.9|1013
1663939800000|2022-09-23 13:30:00|41527.2|41507.2|41557.4|41537.4|41611.2|41567.8|41521.9|41487.1|1095
1663940100000|2022-09-23 13:35:00|41557.6|41537.6|41601.6|41581.6|41622.3|41600.6|41555.4|41533.3|1065
1663940400000|2022-09-23 13:40:00|41599.1|41579.1|41636.4|41558.4|41653.2|41614.4|41590.5|41558.4|1051
1663940700000|2022-09-23 13:45:00|41628.7|41554.3|41698.1|41678.1|41703.1|41683.1|41603.6|41550|1136
1663941000000|2022-09-23 13:50:00|41698.2|41678.2|41744.3|41724.3|41781.8|41746|41693.4|41669.8|1137
1663941300000|2022-09-23 13:55:00|41746.1|41726.1|41773.6|41753.6|41783.1|41763.1|41716.9|41696.9|1085
1663941600000|2022-09-23 14:00:00|41773.3|41753.3|41812.5|41792.5|41819.5|41799.5|41772.9|41752.9|1093
1663941900000|2022-09-23 14:05:00|41812.2|41792.2|41768.1|41748.1|41812.2|41792.2|41760.4|41740.4|1057
1663942200000|2022-09-23 14:10:00|41768.9|41748.9|41741.3|41721.3|41771.9|41751.9|41691.6|41671.6|1062
1663942500000|2022-09-23 14:15:00|41742.9|41722.9|41717.2|41697.2|41747|41727|41679.1|41659.1|1055
1663942800000|2022-09-23 14:20:00|41717.8|41697.8|41743.4|41723.4|41777.6|41757.6|41666.5|41646.5|1090
1663943100000|2022-09-23 14:25:00|41744.2|41724.2|41704.8|41684.8|41779.6|41759.6|41697.5|41677.5|1068
1663943400000|2022-09-23 14:30:00|41702.9|41682.9|41728.5|41708.5|41756.1|41736.1|41651.5|41631.5|1056
1663943700000|2022-09-23 14:35:00|41727.2|41707.2|41783.2|41763.2|41820|41786.4|41720.2|41691.7|1082
1663944000000|2022-09-23 14:40:00|41783.4|41763.4|41858.9|41838.9|41889|41842.2|41776.1|41756.1|1076
1663944300000|2022-09-23 14:45:00|41859.4|41839.4|41836.7|41786.7|41876.5|41839.4|41779.5|41756.3|1090
1663944600000|2022-09-23 14:50:00|41821.6|41801.6|41845.1|41825.1|41876.3|41831.5|41800.2|41760.6|1104
1663944900000|2022-09-23 14:55:00|41845.4|41825.4|41849.5|41829.5|41880|41834.8|41823.6|41794.9|987
1663945200000|2022-09-23 15:00:00|41852.3|41832.3|41845.5|41795.5|41876.6|41856.6|41816.6|41775.4|1021
1663945500000|2022-09-23 15:05:00|41855.3|41792|41807.8|41787.8|41855.3|41808.9|41764.3|41744.3|1077
1663945800000|2022-09-23 15:10:00|41807.1|41787.1|41892|41872|41896.1|41876.1|41796.4|41762.2|991
1663946100000|2022-09-23 15:15:00|41890.7|41870.7|41853.9|41833.9|41896|41876|41842.7|41822|990
1663946400000|2022-09-23 15:20:00|41854.1|41834.1|41824.3|41804.3|41864.2|41844.2|41824.3|41804.3|925
1663946700000|2022-09-23 15:25:00|41826|41806|41823.6|41803.6|41862.1|41824.4|41816.9|41788.8|957
1663947000000|2022-09-23 15:30:00|41823.7|41803.7|41814.9|41794.9|41841.4|41804.2|41801.7|41770.2|948
1663947300000|2022-09-23 15:35:00|41814.5|41794.5|41854.6|41804.6|41880|41837.7|41806.5|41769.5|839
1663947600000|2022-09-23 15:40:00|41856.1|41806.1|41863.4|41813.4|41873.2|41823.2|41829|41790|896
1663947900000|2022-09-23 15:45:00|41862.6|41812.6|41821.6|41771.6|41870.3|41817.4|41814.2|41762|915
1663948200000|2022-09-23 15:50:00|41821.3|41771.3|41809.7|41789.7|41822.9|41802.2|41785.5|41753.2|851
1663948500000|2022-09-23 15:55:00|41810.6|41790.6|41856.6|41836.6|41862|41842|41810.4|41790.4|788
1663948800000|2022-09-23 16:00:00|41862.5|41842.5|41835.3|41815.3|41882|41848.6|41834.7|41814.7|809
1663949100000|2022-09-23 16:05:00|41837.5|41817.5|41848.1|41828.1|41876.1|41856.1|41828.3|41808.3|832
1663949400000|2022-09-23 16:10:00|41847.9|41827.9|41838.2|41818.2|41861.4|41841.4|41835.3|41815.3|807
1663949700000|2022-09-23 16:15:00|41837.6|41817.6|41853.9|41833.9|41861.3|41841.3|41828.7|41808.7|767
1663950000000|2022-09-23 16:20:00|41854.1|41834.1|41881|41861|41892.1|41870.8|41852.4|41819.2|769
1663950300000|2022-09-23 16:25:00|41881.5|41861.5|41901.1|41881.1|41915.8|41895.8|41868.2|41848.2|824
1663950600000|2022-09-23 16:30:00|41901.4|41881.4|41903.3|41883.3|41916|41896|41897.3|41877.3|863
1663950900000|2022-09-23 16:35:00|41902.8|41882.8|41884.5|41864.5|41928.5|41891.5|41879|41851.3|889
1663951200000|2022-09-23 16:40:00|41884.8|41864.8|41886.8|41866.8|41916|41888.2|41878|41851|747
1663951500000|2022-09-23 16:45:00|41887.4|41867.4|41833|41813|41889.7|41869.7|41832.3|41798.4|839
1663951800000|2022-09-23 16:50:00|41833.8|41813.8|41834.9|41814.9|41844.4|41818.9|41809.9|41779|763
1663952100000|2022-09-23 16:55:00|41835.2|41815.2|41876.3|41856.3|41884.8|41858.1|41833.6|41813.6|846
1663952400000|2022-09-23 17:00:00|41875.5|41855.5|41839.3|41819.3|41881|41861|41827.7|41807.7|881
1663952700000|2022-09-23 17:05:00|41838.3|41818.3|41854|41834|41860.4|41840.4|41822.2|41802.2|824
1663953000000|2022-09-23 17:10:00|41854.2|41834.2|41838.6|41818.6|41855.2|41835.2|41830.3|41810.3|789
1663953300000|2022-09-23 17:15:00|41838.1|41818.1|41810.3|41790.3|41842.7|41822.7|41808.8|41788.8|798
1663953600000|2022-09-23 17:20:00|41809.5|41789.5|41817.3|41797.3|41822|41802|41805.3|41785.3|836
1663953900000|2022-09-23 17:25:00|41817.2|41797.2|41842.6|41822.6|41842.6|41822.6|41810.5|41790.5|819
1663954200000|2022-09-23 17:30:00|41842.8|41822.8|41850.8|41830.8|41856.8|41836.8|41830.6|41796.5|847
1663954500000|2022-09-23 17:35:00|41848.4|41828.4|41924.6|41859.7|41942.7|41890.2|41819.5|41768.1|890
1663954800000|2022-09-23 17:40:00|41919.4|41869.4|41903.1|41883.1|41926.8|41906.8|41902.8|41851|965
1663955100000|2022-09-23 17:45:00|41903.2|41883.2|41917.9|41867.9|41930.1|41888.4|41873.6|41837.4|870
1663955400000|2022-09-23 17:50:00|41918.1|41868.1|41907.9|41857.9|41936.4|41891.7|41889.6|41852.7|882
1663955700000|2022-09-23 17:55:00|41907.6|41857.6|41909.4|41889.4|41911.3|41891.3|41885|41857.6|808
1663956000000|2022-09-23 18:00:00|41910.4|41890.4|41906.3|41886.3|41949.8|41904.4|41902|41868.7|981
1663956300000|2022-09-23 18:05:00|41905.9|41885.9|41911.2|41891.2|41937.2|41900.1|41892.4|41868.3|904
1663956600000|2022-09-23 18:10:00|41912.9|41892.9|41932.9|41912.9|41942.1|41922.1|41900.5|41880.5|961
1663956900000|2022-09-23 18:15:00|41932.3|41912.3|41944.7|41924.7|41967.3|41924.7|41920.5|41880.9|810
1663957200000|2022-09-23 18:20:00|41944.8|41924.8|41971.4|41951.4|42015.4|41960.1|41936.1|41916.1|927
1663957500000|2022-09-23 18:25:00|41971.5|41951.5|41978.9|41958.9|42014.2|41958.9|41961.4|41918|831
1663957800000|2022-09-23 18:30:00|42002|41937.4|42016.7|41952.4|42067.4|41996|41968.9|41932.1|914
1663958100000|2022-09-23 18:35:00|42018.9|41952.7|42029.4|41962.1|42040.2|41993.4|41993.7|41947.2|952
1663958400000|2022-09-23 18:40:00|42018.9|41968.9|42000.8|41980.8|42042.7|41991.9|41990.7|41958|804
1663958700000|2022-09-23 18:45:00|42000.7|41980.7|41980.4|41960.4|42021.7|41985.9|41970.3|41933|887
1663959000000|2022-09-23 18:50:00|41980.9|41960.9|42011.6|41991.6|42029.9|41994.7|41978.1|41943|942
1663959300000|2022-09-23 18:55:00|42011.3|41991.3|42014.9|41994.9|42036.8|42008.8|42007.9|41974.6|914
1663959600000|2022-09-23 19:00:00|42013.1|41993.1|42031|41950.9|42039.9|41996.8|42001.4|41946.3|1022
1663959900000|2022-09-23 19:05:00|42032|41950.6|42016.6|41949.4|42041|41983.8|41986.5|41923.3|976
1663960200000|2022-09-23 19:10:00|42017.2|41947.1|42024|41947|42038|41968.1|42006.1|41937.2|1022
1663960500000|2022-09-23 19:15:00|42022.4|41948.1|42021.8|41939.4|42029|41978.5|41989.8|41924|965
1663960800000|2022-09-23 19:20:00|42021.1|41938.3|42020.9|41953.8|42041.4|41982.8|41997.8|41926.5|942
1663961100000|2022-09-23 19:25:00|42022.9|41954.2|42003.2|41933.1|42035.1|41982.7|41977.3|41917|941
1663961400000|2022-09-23 19:30:00|42038|41932.3|42019.7|41908.7|42038|41958.3|41990|41878.8|1008
1663961700000|2022-09-23 19:35:00|42016.1|41911.7|42001.3|41900.3|42022.9|41939.4|41987.8|41895.2|890
1663962000000|2022-09-23 19:40:00|42003.9|41899.1|41988.5|41868.5|42011.3|41914.4|41956.6|41848.6|887
1663962300000|2022-09-23 19:45:00|41988.3|41868.3|41988.8|41868.8|41999.9|41891.2|41960.5|41840.5|953
1663962600000|2022-09-23 19:50:00|41996.1|41886.1|41966|41863.7|42000.6|41901.3|41947.1|41833.6|1037
1663962900000|2022-09-23 19:55:00|41958.6|41867.2|41984.4|41875.5|42000.7|41892.5|41945.5|41839.4|992
1663963200000|2022-09-23 20:00:00|41975.2|41872.4|41952.2|41902.2|41988|41913|41929.3|41848|699
1663963500000|2022-09-23 20:05:00|41953.3|41903.3|41960.5|41910.5|41995.7|41919.6|41941.7|41875.7|369
1663963800000|2022-09-23 20:10:00|41961.6|41911.6|41968.9|41871.6|41983.8|41911.6|41930.2|41862.2|319
1663964100000|2022-09-23 20:15:00|41969.3|41876.8|41950.2|41900.2|41987.4|41907.3|41933.7|41858.7|440
1663964400000|2022-09-23 20:20:00|41951.2|41901.2|41954.9|41904.9|42000.5|41918.2|41938.1|41860|312
1663964700000|2022-09-23 20:25:00|41957|41907|41954.2|41904.2|41995.9|41917.8|41946.3|41872|430
1663965000000|2022-09-23 20:30:00|41947.2|41897.2|41964.4|41914.4|41999.4|41919.5|41939.8|41867.1|398
1663965300000|2022-09-23 20:35:00|41988.5|41894.6|41983.7|41863.7|41999.2|41915.3|41939.7|41847.6|457
1663965600000|2022-09-23 20:40:00|41980.2|41860.2|41968.9|41862.5|41981.1|41880.5|41929.9|41841.9|401
1663965900000|2022-09-23 20:45:00|41972.9|41861.3|41989.8|41870.2|42000.4|41880.4|41924.5|41842.6|383
1663966200000|2022-09-23 20:50:00|41990.5|41871|42005.5|41893|42006.9|41900|41977.5|41868.6|528
1663966500000|2022-09-23 20:55:00|42003.8|41890.8|41979.7|41859.7|42010.5|41898.5|41928.3|41808.3|400
1664136000000|2022-09-25 20:00:00|41914|41774|42066.5|41921.5|42067.5|41922.5|41914|41774|8
1664136300000|2022-09-25 20:05:00|42060|41915|42065.5|41920.5|42066|41921|42054.5|41909.5|25
1664136600000|2022-09-25 20:10:00|42060|41915|42067|41922|42067|41922|42058.9|41913.9|16
1664136900000|2022-09-25 20:15:00|42067.5|41922.5|42060|41915|42067.5|41922.5|42056.7|41911.7|18
1664137200000|2022-09-25 20:20:00|42056.9|41911.9|42065|41920|42069.5|41924.5|42056.9|41911.9|8
1664137500000|2022-09-25 20:25:00|42058.9|41913.9|42060|41915|42062.5|41917.5|42058.9|41913.9|6
1664137800000|2022-09-25 20:30:00|42063|41918|42054|41909|42063|41918|42051.3|41906.3|11
1664138100000|2022-09-25 20:35:00|42052.5|41907.5|41997.2|41852.2|42070.5|41925.5|41997.2|41852.2|8
1664138400000|2022-09-25 20:40:00|42054.5|41909.5|41997.2|41852.2|42057.8|41912.8|41997.2|41852.2|14
1664138700000|2022-09-25 20:45:00|42052.5|41907.5|41997.2|41852.2|42053.5|41908.5|41997.2|41852.2|50
1664139000000|2022-09-25 20:50:00|42054|41909|42051.5|41906.5|42065.4|41920.4|41991.3|41846.3|25
1664139300000|2022-09-25 20:55:00|41991.3|41846.3|41986.5|41841.5|42053.5|41908.5|41986.5|41841.5|8
1664139600000|2022-09-25 21:00:00|42079.7|41934.7|41969.9|41824.9|42079.7|41934.7|41969.9|41824.9|28
1664139900000|2022-09-25 21:05:00|42019.5|41874.5|41956.8|41811.8|42035|41890|41956.8|41811.8|60
1664140200000|2022-09-25 21:10:00|41992.5|41847.5|41946|41801|42000.4|41855.4|41932.3|41787.3|246
1664140500000|2022-09-25 21:15:00|41949.5|41804.5|42024.4|41879.4|42035.7|41890.7|41924.3|41779.3|115
1664140800000|2022-09-25 21:20:00|42009|41864|42008.3|41863.3|42040.4|41895.4|41987.6|41842.6|216
1664141100000|2022-09-25 21:25:00|42022.7|41877.7|41948.3|41823.3|42031|41895.9|41948.3|41823.3|107
1664141400000|2022-09-25 21:30:00|41976.7|41856.7|41988.2|41868.2|41988.7|41868.7|41935.7|41815.7|273
1664141700000|2022-09-25 21:35:00|41988.1|41868.1|41970.5|41850.5|41988.1|41868.1|41946.2|41826.2|203
1664142000000|2022-09-25 21:40:00|41971|41851|41965.5|41845.5|41985.5|41865.5|41942.5|41822.5|263
1664142300000|2022-09-25 21:45:00|41966.1|41846.1|41980.2|41860.2|41986.6|41866.6|41938.7|41818.7|163
1664142600000|2022-09-25 21:50:00|41980.1|41860.1|41994.9|41874.9|41994.9|41874.9|41973|41853|82
1664142900000|2022-09-25 21:55:00|41994.7|41874.7|42006|41886|42025.8|41905.8|41981.1|41861.1|286
1664143200000|2022-09-25 22:00:00|42013.1|41893.1|41990.4|41870.4|42013.1|41893.1|41957.8|41837.8|669
1664143500000|2022-09-25 22:05:00|41991.6|41871.6|41991.6|41871.6|42023.1|41903.1|41954.7|41834.7|467
1664143800000|2022-09-25 22:10:00|41984.5|41864.5|41930.9|41810.9|42007.7|41887.7|41916.6|41796.6|520
1664144100000|2022-09-25 22:15:00|41929.8|41809.8|41882.5|41762.5|41937.5|41817.5|41870.6|41750.6|778
1664144400000|2022-09-25 22:20:00|41882.7|41762.7|41871.4|41751.4|41900.5|41780.5|41833.5|41713.5|722
1664144700000|2022-09-25 22:25:00|41871.8|41751.8|41878.9|41758.9|41903.2|41783.2|41850.1|41730.1|735
1664145000000|2022-09-25 22:30:00|41878.8|41758.8|41902.8|41782.8|41915.9|41795.9|41856.8|41736.8|660
1664145300000|2022-09-25 22:35:00|41902.2|41782.2|41907.3|41787.3|41928|41808|41868.9|41748.9|733
1664145600000|2022-09-25 22:40:00|41907.4|41787.4|41906|41786|41914.3|41794.3|41871|41751|766
1664145900000|2022-09-25 22:45:00|41905.7|41785.7|41914.1|41794.1|41930.8|41810.8|41884.9|41764.9|720
1664146200000|2022-09-25 22:50:00|41914.7|41794.7|41912.8|41792.8|41930.7|41810.7|41905.6|41785.6|686
1664146500000|2022-09-25 22:55:00|41912.6|41792.6|41895.8|41775.8|41932.5|41812.5|41895.2|41775.2|737
1664146800000|2022-09-25 23:00:00|41898.1|41778.1|41903.8|41783.8|41928.8|41808.8|41888.3|41768.3|730
1664147100000|2022-09-25 23:05:00|41904.3|41784.3|41917.2|41797.2|41930.7|41810.7|41882.7|41762.7|719
1664147400000|2022-09-25 23:10:00|41917.1|41797.1|41930.5|41810.5|41942.2|41822.2|41901|41781|782
1664147700000|2022-09-25 23:15:00|41930.2|41810.2|41923.2|41803.2|41939.9|41819.9|41877.2|41757.2|734
1664148000000|2022-09-25 23:20:00|41923.3|41803.3|41932|41812|41939.6|41819.6|41897.7|41777.7|713
1664148300000|2022-09-25 23:25:00|41932.1|41812.1|41910.7|41790.7|41937|41817|41884.9|41764.9|635
1664148600000|2022-09-25 23:30:00|41912.7|41792.7|41934.2|41814.2|41934.4|41814.4|41889.8|41769.8|687
1664148900000|2022-09-25 23:35:00|41933.7|41813.7|41930.8|41810.8|41953.5|41833.5|41909.1|41789.1|771
1664149200000|2022-09-25 23:40:00|41933.6|41813.6|41970.3|41850.3|42006.6|41886.6|41927.8|41807.8|1058
1664149500000|2022-09-25 23:45:00|41972.1|41852.1|41959.4|41839.4|41996.7|41876.7|41940.4|41820.4|1026
1664149800000|2022-09-25 23:50:00|41959.1|41839.1|41932.5|41812.5|42005.5|41885.5|41921.6|41801.6|873
1664150100000|2022-09-25 23:55:00|41948.7|41828.7|41961.5|41841.5|41978.4|41858.4|41920.3|41800.3|1033
1664150400000|2022-09-26 00:00:00|41961.4|41841.4|41932.8|41812.8|41973|41853|41919.8|41799.8|1023
1664150700000|2022-09-26 00:05:00|41933.4|41813.4|42020.2|41924.5|42035.9|41932.4|41930.9|41810.9|998
1664151000000|2022-09-26 00:10:00|42019.8|41924.9|42023.7|41944|42034|41948.3|41990.5|41906.5|983
1664151300000|2022-09-26 00:15:00|42022.8|41944.2|42021.2|41938.5|42042.1|41960.5|42003|41935.2|938
1664151600000|2022-09-26 00:20:00|42019.2|41939.4|42038.7|41949.7|42053.5|41958.3|41999.6|41882.4|980
1664151900000|2022-09-26 00:25:00|42042.8|41950.2|42033.3|41964.9|42052.7|41973.5|42016.4|41939.7|822
1664152200000|2022-09-26 00:30:00|42023.1|41973.1|42026.7|41951.1|42041.2|41973.1|42008.7|41939.8|883
1664152500000|2022-09-26 00:35:00|42026.6|41950.6|42007.1|41911.8|42050.4|41969.3|42003.5|41911.8|780
1664152800000|2022-09-26 00:40:00|42006.5|41911.7|42031.1|41958.9|42038.8|41961.4|41988.2|41878|1102
1664153100000|2022-09-26 00:45:00|42027.6|41962.8|42083|42004.7|42083|42034.2|42010.2|41948|1009
1664153400000|2022-09-26 00:50:00|42080.4|42009.7|42040.9|41951.4|42105.5|42052|42021.2|41923.6|1043
1664153700000|2022-09-26 00:55:00|42042.8|41949.3|42398.7|42291|42563|42361.7|42022.6|41927.5|1132
1664154000000|2022-09-26 01:00:00|42418.9|42274.8|42411.8|42264.3|42551.5|42326.2|42363.7|42160|1167
1664154300000|2022-09-26 01:05:00|42418.1|42262.3|42223.5|42155.2|42489.7|42303.8|42180|41925.9|1115
1664154600000|2022-09-26 01:10:00|42227.9|42161.8|42289.6|42168.7|42386.3|42210.4|42222.1|42105.2|1136
1664154900000|2022-09-26 01:15:00|42294|42168|42275.4|42152.3|42339.5|42238|42243.6|42126.3|1137
1664155200000|2022-09-26 01:20:00|42275.9|42152.4|42305.3|42185.3|42354|42201.8|42216.7|42116.4|1150
1664155500000|2022-09-26 01:25:00|42306|42186|42295.6|42196.9|42347.1|42227.1|42287.3|42167.3|1117
1664155800000|2022-09-26 01:30:00|42295.9|42193.8|42292.7|42186.7|42325.2|42215.1|42263.4|42158.8|1134
1664156100000|2022-09-26 01:35:00|42290.1|42186.4|42281.5|42176.8|42314|42203.7|42249.6|42162.7|1110
1664156400000|2022-09-26 01:40:00|42273.2|42177.9|42259|42143|42297.1|42185.1|42203.7|42083.7|1090
1664156700000|2022-09-26 01:45:00|42257.9|42141.4|42255|42135|42283.9|42165.2|42227.4|42116.3|1050
1664157000000|2022-09-26 01:50:00|42256.3|42136.3|42257.3|42149|42274.5|42159|42231.8|42121.1|1083
1664157300000|2022-09-26 01:55:00|42256|42148|42232.9|42151.1|42281.1|42174|42221.4|42128.2|1064
1664157600000|2022-09-26 02:00:00|42233.3|42148.4|42189.5|42122.7|42263.3|42164.2|42171.2|42107.9|961
1664157900000|2022-09-26 02:05:00|42179.6|42130.9|42195|42113|42208|42137.2|42129.4|42062.3|995
1664158200000|2022-09-26 02:10:00|42189.9|42118.8|42228.2|42114.8|42244.4|42134.9|42144.7|42065.6|972
1664158500000|2022-09-26 02:15:00|42228.1|42115|42189.2|42095.7|42248.7|42147.8|42141.1|42060.4|990
1664158800000|2022-09-26 02:20:00|42189.9|42103.2|42136.3|42070.4|42206.5|42110.7|42114.2|42053.4|993
1664159100000|2022-09-26 02:25:00|42136.7|42069.9|42167.3|42084.6|42194|42101.9|42114.3|42060|985
1664159400000|2022-09-26 02:30:00|42168.1|42085.5|42188.5|42087|42196.8|42101.7|42139.4|42057.1|842
1664159700000|2022-09-26 02:35:00|42186.3|42089|42187.8|42102.5|42204.4|42116.7|42162.9|42075.9|921
1664160000000|2022-09-26 02:40:00|42187.4|42102.3|42187.5|42107.9|42209.2|42123.8|42184.7|42091.5|950
1664160300000|2022-09-26 02:45:00|42187.3|42107.8|42195|42113.4|42208.9|42125.3|42185.5|42090.4|926
1664160600000|2022-09-26 02:50:00|42196.4|42110.9|42263.1|42143.3|42265|42152.2|42165.6|42095.5|1008
1664160900000|2022-09-26 02:55:00|42262.2|42146.6|42146.2|42072.4|42264.6|42165.8|42133.9|42053.8|1014
1664161200000|2022-09-26 03:00:00|42146.9|42073.3|42190.6|42090.1|42199.3|42104|42126.9|42057|918
1664161500000|2022-09-26 03:05:00|42187.2|42089.7|42175.4|42090.7|42198.1|42107.5|42168.5|42078.1|977
1664161800000|2022-09-26 03:10:00|42175.5|42090.8|42216.1|42137.8|42223.1|42143.4|42169.8|42064.1|876
1664162100000|2022-09-26 03:15:00|42217|42137.9|42201.1|42135.1|42231.3|42146.3|42185.7|42119.3|920
1664162400000|2022-09-26 03:20:00|42200.9|42135.2|42193.2|42143.2|42214.1|42154.1|42168.9|42124.5|844
1664162700000|2022-09-26 03:25:00|42192.9|42142.9|42215|42147.7|42252|42163.5|42172.7|42126.1|939
1664163000000|2022-09-26 03:30:00|42213.7|42133.8|42248.9|42169.8|42251.5|42175.3|42195.9|42131.3|904
1664163300000|2022-09-26 03:35:00|42249.6|42167.9|42246.3|42170.4|42252.5|42185|42222|42158.4|918
1664163600000|2022-09-26 03:40:00|42244.2|42169.8|42239.4|42140.8|42269|42195|42210|42135|980
1664163900000|2022-09-26 03:45:00|42240.3|42141.3|42245|42146.1|42263.3|42171|42214|42120.3|1000
1664164200000|2022-09-26 03:50:00|42246.9|42143.2|42243.7|42146|42261.3|42163.4|42228.1|42123|909
1664164500000|2022-09-26 03:55:00|42244.9|42145.8|42241.3|42145.8|42255.4|42161.3|42219.4|42121.2|869
1664164800000|2022-09-26 04:00:00|42241.9|42146|42253.6|42152|42271.4|42172.3|42237.3|42134.9|977
1664165100000|2022-09-26 04:05:00|42253.5|42150|42233.2|42132.3|42260.9|42170.4|42217.9|42120.2|940
1664165400000|2022-09-26 04:10:00|42229.9|42130.9|42234.6|42148.2|42258|42176|42220.4|42119.4|869
1664165700000|2022-09-26 04:15:00|42235.2|42150.8|42229|42164.6|42257.8|42168|42203.1|42125.6|943
1664166000000|2022-09-26 04:20:00|42230.3|42161.5|42239.4|42148.3|42253.6|42170.6|42218.2|42131.3|755
1664166300000|2022-09-26 04:25:00|42235.1|42149.1|42224|42159.1|42265.9|42170.3|42213.8|42135.7|874
1664166600000|2022-09-26 04:30:00|42224.1|42158.4|42255.8|42180.4|42264.1|42187.7|42216.3|42152.3|968
1664166900000|2022-09-26 04:35:00|42255.4|42178.9|42238.8|42169.9|42258.6|42189|42220.4|42152.2|858
1664167200000|2022-09-26 04:40:00|42240.1|42171.2|42245.1|42173.3|42260|42184.2|42227|42161.6|795
1664167500000|2022-09-26 04:45:00|42245.5|42174.8|42273.7|42181.5|42275.5|42198.5|42242.1|42144.1|785
1664167800000|2022-09-26 04:50:00|42272.9|42181.4|42271.9|42165|42281.5|42198.1|42241.1|42153.5|866
1664168100000|2022-09-26 04:55:00|42281.6|42179.6|42277|42185.5|42305.7|42218.5|42263.8|42171.5|883
1664168400000|2022-09-26 05:00:00|42277.3|42189.8|42255|42205|42281.8|42211.4|42250.2|42171.8|961
1664168700000|2022-09-26 05:05:00|42251.8|42201.8|42327.3|42254.6|42361.9|42276.7|42235|42144|894
1664169000000|2022-09-26 05:10:00|42327.9|42254.8|42339.3|42260.8|42362.4|42282.3|42309.9|42242.4|875
1664169300000|2022-09-26 05:15:00|42338.4|42261.4|42343.6|42262.2|42364.2|42281.5|42326.4|42244.4|866
1664169600000|2022-09-26 05:20:00|42343.4|42259.4|42342.8|42266.5|42355.6|42268.1|42318.4|42223.3|929
1664169900000|2022-09-26 05:25:00|42343.5|42266.4|42377.4|42285|42390.1|42296.3|42338.2|42255.1|839
1664170200000|2022-09-26 05:30:00|42377.1|42284.8|42366.2|42272.5|42386.4|42297|42346.7|42267.6|975
1664170500000|2022-09-26 05:35:00|42367.6|42271.3|42355.3|42262.9|42385.6|42288.3|42342.8|42251.5|936
1664170800000|2022-09-26 05:40:00|42356.1|42262.1|42342.4|42250.5|42360.9|42271.1|42322.7|42247.5|876
1664171100000|2022-09-26 05:45:00|42333.4|42250.4|42318.2|42245.2|42342.9|42255.2|42289.1|42210|920
1664171400000|2022-09-26 05:50:00|42326.9|42247.2|42352.9|42261.4|42369.1|42267.2|42310.6|42231|824
1664171700000|2022-09-26 05:55:00|42350.4|42261.2|42367.9|42275.1|42368.9|42283.4|42334.3|42251.8|900
1664172000000|2022-09-26 06:00:00|42372|42280.9|42336.9|42236|42390.9|42305|42310.9|42220.4|1067
1664172300000|2022-09-26 06:05:00|42332.3|42241.8|42279.9|42199.8|42336.1|42247.5|42244.2|42163.3|1093
1664172600000|2022-09-26 06:10:00|42277.1|42197.6|42285.3|42221|42295.6|42227.1|42264.7|42187.8|1065
1664172900000|2022-09-26 06:15:00|42284.9|42220.5|42262.5|42186.4|42292.8|42221.2|42251.1|42180.6|1005
1664173200000|2022-09-26 06:20:00|42254.9|42182.1|42173.5|42153.5|42254.9|42182.1|42164.7|42124.7|1065
1664173500000|2022-09-26 06:25:00|42173.6|42153.6|42195.2|42175.2|42226.8|42185.6|42161.5|42122.4|1007
1664173800000|2022-09-26 06:30:00|42195.1|42175.1|42218.8|42198.8|42286.5|42222.7|42162.2|42134.2|1061
1664174100000|2022-09-26 06:35:00|42218.9|42198.9|42235|42215|42258.8|42238.8|42202.8|42182.8|941
1664174400000|2022-09-26 06:40:00|42237|42217|42267|42247|42281.2|42261.2|42233.2|42213.2|964
1664174700000|2022-09-26 06:45:00|42266.9|42246.9|42284.7|42209.2|42327.9|42262.1|42236|42202.5|988
1664175000000|2022-09-26 06:50:00|42286|42210.4|42244.3|42176.9|42305.5|42253.3|42211.7|42160.5|1058
1664175300000|2022-09-26 06:55:00|42236.6|42186.6|42248.5|42198.5|42256.7|42217.6|42201.9|42155.6|1048
1664175600000|2022-09-26 07:00:00|42232.1|42212.1|42146.4|42126.4|42234.2|42214.2|42129.2|42109.2|1138
1664175900000|2022-09-26 07:05:00|42142.7|42122.7|42034|42014|42150.9|42130.9|41991.5|41965.2|1141
1664176200000|2022-09-26 07:10:00|42033.7|42013.7|42035.4|42015.4|42064.8|42037.1|42025.8|42002.3|1075
1664176500000|2022-09-26 07:15:00|42036.1|42016.1|42026.1|41959.5|42070.1|42031.6|41948.6|41908|1112
1664176800000|2022-09-26 07:20:00|42027|41959.2|41947.8|41927.8|42044.1|42009.5|41937.2|41907.6|1100
1664177100000|2022-09-26 07:25:00|41948.3|41928.3|41940.1|41920.1|41964.6|41928.3|41891.5|41856.6|1117
1664177400000|2022-09-26 07:30:00|41935.8|41915.8|41890.7|41840.7|41981.8|41930.5|41868.5|41811.4|1126
1664177700000|2022-09-26 07:35:00|41891.8|41841.8|41922|41902|41947.4|41911|41864|41829|1044
1664178000000|2022-09-26 07:40:00|41923.3|41903.3|41996.2|41976.2|42038.7|42015.3|41916.9|41892.8|1133
1664178300000|2022-09-26 07:45:00|41989.6|41969.6|42004.6|41984.6|42047.4|41999.6|41982.9|41936.1|1053
1664178600000|2022-09-26 07:50:00|42005|41985|42012.7|41992.7|42035.6|42015.6|41985.7|41962.1|1047
1664178900000|2022-09-26 07:55:00|42010|41990|42023|41955.5|42042.1|42004.1|41982.2|41955.5|1049
1664179200000|2022-09-26 08:00:00|42025.6|41951.1|42001.2|41981.2|42048.3|42020|41984.4|41937.4|1092
1664179500000|2022-09-26 08:05:00|42000.5|41980.5|41975.5|41955.5|42006.3|41986.3|41944.3|41924.3|1069
1664179800000|2022-09-26 08:10:00|41976.2|41956.2|42018.5|41998.5|42018.5|41998.5|41950|41930|1061
1664180100000|2022-09-26 08:15:00|42019.1|41999.1|42067.3|42047.3|42077.9|42057.9|42017.3|41997.3|1052
1664180400000|2022-09-26 08:20:00|42071.7|42051.7|42041.2|42021.2|42081.5|42061.5|42039|42013.8|1049
1664180700000|2022-09-26 08:25:00|42040.7|42020.7|42047.1|42027.1|42078.8|42058.8|42027|41982.6|1033
1664181000000|2022-09-26 08:30:00|42048|42028|42004.2|41984.2|42076.1|42056.1|41986.7|41966.7|1065
1664181300000|2022-09-26 08:35:00|42005.6|41985.6|41994.4|41974.4|42023.6|42003.6|41985.8|41965.8|988
1664181600000|2022-09-26 08:40:00|41994.9|41974.9|41985.3|41965.3|42003.5|41983.5|41973.5|41953.5|1010
1664181900000|2022-09-26 08:45:00|41985.1|41965.1|42034.9|42014.9|42046|42026|41965.6|41945.6|972
1664182200000|2022-09-26 08:50:00|42034.6|42014.6|42010.4|41990.4|42038.8|42018.8|41981.8|41961.8|985
1664182500000|2022-09-26 08:55:00|42011.1|41991.1|41991.3|41971.3|42017.9|41997.9|41983.3|41963.3|950
1664182800000|2022-09-26 09:00:00|41991.7|41971.7|41970.5|41950.5|41994.7|41974.7|41961.1|41941.1|1032
1664183100000|2022-09-26 09:05:00|41970.8|41950.8|41961.6|41941.6|42026.4|42006.4|41951.9|41931.9|1055
1664183400000|2022-09-26 09:10:00|41960.3|41940.3|41982.6|41962.6|41984.4|41964.4|41945|41925|900
1664183700000|2022-09-26 09:15:00|41981.6|41961.6|42039.5|42019.5|42052.2|42032.2|41981.6|41961.6|983
1664184000000|2022-09-26 09:20:00|42037|42017|42020.6|42000.6|42060.2|42040.2|42012.7|41992.7|968
1664184300000|2022-09-26 09:25:00|42020.5|42000.5|42016.6|41996.6|42032.8|42012.8|42001.1|41981.1|926
1664184600000|2022-09-26 09:30:00|42016.2|41996.2|42062.9|42042.9|42071.2|42051.2|42008.8|41988.8|1029
1664184900000|2022-09-26 09:35:00|42063.1|42043.1|42094.8|42074.8|42101.5|42081.5|42058.1|42038.1|994
1664185200000|2022-09-26 09:40:00|42093.5|42073.5|42148.4|42128.4|42148.5|42128.5|42081.7|42061.7|1042
1664185500000|2022-09-26 09:45:00|42146.9|42126.9|42110.3|42090.3|42153.6|42133.6|42106.7|42086.7|1051
1664185800000|2022-09-26 09:50:00|42109.2|42089.2|42224.9|42204.9|42242|42204.9|42095.6|42075.6|970
1664186100000|2022-09-26 09:55:00|42226.3|42206.3|42291.1|42271.1|42318.3|42298.3|42224.6|42204.6|977
1664186400000|2022-09-26 10:00:00|42288.5|42268.5|42218.1|42198.1|42291.7|42271.7|42216.1|42194.4|1085
1664186700000|2022-09-26 10:05:00|42217.6|42197.6|42238.3|42218.3|42249.5|42229.5|42204.3|42184.3|1005
1664187000000|2022-09-26 10:10:00|42238.7|42218.7|42272.6|42252.6|42283.4|42263.4|42212.4|42192.4|1123
1664187300000|2022-09-26 10:15:00|42273.6|42253.6|42230.9|42210.9|42273.6|42253.6|42211.5|42191.5|1083
1664187600000|2022-09-26 10:20:00|42232.7|42212.7|42207|42187|42240.1|42220.1|42197|42177|1016
1664187900000|2022-09-26 10:25:00|42205.7|42185.7|42156.4|42136.4|42221.9|42201.9|42147.9|42127.9|1028
1664188200000|2022-09-26 10:30:00|42157.3|42137.3|42158.8|42138.8|42199.1|42179.1|42140.8|42120.8|1035
1664188500000|2022-09-26 10:35:00|42157.9|42137.9|42175.7|42155.7|42181|42161|42146|42126|925
1664188800000|2022-09-26 10:40:00|42178.3|42158.3|42151.1|42131.1|42190.2|42170.2|42141.5|42121.5|957
1664189100000|2022-09-26 10:45:00|42150.7|42130.7|42177|42157|42196.9|42168.1|42143.6|42123.6|1019
1664189400000|2022-09-26 10:50:00|42176.5|42156.5|42160.8|42140.8|42197.9|42167.8|42144.5|42124.5|1008
1664189700000|2022-09-26 10:55:00|42160.7|42140.7|42217|42197|42224.4|42204.4|42154.5|42134.5|985
1664190000000|2022-09-26 11:00:00|42219|42199|42205.3|42185.3|42239.9|42219.9|42187.1|42167.1|1070
1664190300000|2022-09-26 11:05:00|42205.6|42185.6|42227.5|42207.5|42237|42217|42193.8|42173.8|961
1664190600000|2022-09-26 11:10:00|42227.7|42207.7|42250.4|42230.4|42259.7|42239.7|42227.7|42207.7|1012
1664190900000|2022-09-26 11:15:00|42251.2|42231.2|42260.8|42240.8|42274.3|42254.3|42231.2|42211.2|1071
1664191200000|2022-09-26 11:20:00|42260|42240|42341.7|42291.7|42341.7|42309.5|42236|42216|1089
1664191500000|2022-09-26 11:25:00|42329.5|42309.5|42283.5|42263.5|42336.4|42316.4|42274.8|42254.8|1112
1664191800000|2022-09-26 11:30:00|42280.4|42260.4|42178.7|42158.7|42286.8|42266.8|42178.7|42158.7|1123
1664192100000|2022-09-26 11:35:00|42177.5|42157.5|42198.1|42178.1|42232.5|42212.5|42163.8|42143.8|1119
1664192400000|2022-09-26 11:40:00|42198.4|42178.4|42195.8|42175.8|42221.7|42201.7|42177|42157|1050
1664192700000|2022-09-26 11:45:00|42203.3|42183.3|42319.4|42299.4|42335.8|42315.8|42199.4|42179.4|1056
1664193000000|2022-09-26 11:50:00|42320.8|42300.8|42413|42363|42602.9|42483.9|42320.2|42300.2|1052
1664193300000|2022-09-26 11:55:00|42421.7|42353.5|42456|42436|42487.4|42460.5|42412.9|42353.5|978
1664193600000|2022-09-26 12:00:00|42453.8|42433.8|42556.3|42536.3|42577.8|42541.3|42442.8|42422.8|1090
1664193900000|2022-09-26 12:05:00|42558.5|42538.5|42438.9|42418.9|42570.7|42550.7|42436.8|42409|1058
1664194200000|2022-09-26 12:10:00|42443.9|42423.9|42396|42376|42446.2|42425|42385.3|42337.6|1065
1664194500000|2022-09-26 12:15:00|42396.3|42376.3|42406.8|42386.8|42407.2|42387.2|42365.5|42345.5|1042
1664194800000|2022-09-26 12:20:00|42404.5|42384.5|42347.9|42327.9|42404.5|42384.5|42335.9|42315.9|1089
1664195100000|2022-09-26 12:25:00|42345.6|42325.6|42375.1|42355.1|42377.6|42357.6|42321.8|42301.8|1019
1664195400000|2022-09-26 12:30:00|42374.9|42354.9|42442.6|42422.6|42455.1|42435.1|42373.7|42353.7|1029
1664195700000|2022-09-26 12:35:00|42443.9|42423.9|42357.1|42337.1|42443.9|42423.9|42341.6|42321.6|1074
1664196000000|2022-09-26 12:40:00|42357.9|42337.9|42329.6|42309.6|42375.8|42355.8|42318.2|42295|1027
1664196300000|2022-09-26 12:45:00|42328.9|42308.9|42309.2|42289.2|42346.1|42320.5|42283.9|42236.1|1125
1664196600000|2022-09-26 12:50:00|42309.5|42289.5|42245|42225|42309.6|42289.6|42184.9|42163.2|1091
1664196900000|2022-09-26 12:55:00|42244.2|42224.2|42232.1|42212.1|42291.3|42271.3|42229.5|42197.6|1089
1664197200000|2022-09-26 13:00:00|42231.7|42211.7|42234.7|42214.7|42274.3|42235.1|42174.1|42154.1|1078
1664197500000|2022-09-26 13:05:00|42232.8|42212.8|42254.9|42234.9|42260.4|42240.4|42228.2|42208.2|1014
1664197800000|2022-09-26 13:10:00|42255.3|42235.3|42271.2|42251.2|42295.7|42275.7|42251.9|42231.9|1072
1664198100000|2022-09-26 13:15:00|42271.1|42251.1|42269.5|42249.5|42292.7|42272.7|42265.4|42245.4|1062
1664198400000|2022-09-26 13:20:00|42269|42249|42271.3|42251.3|42287.5|42267.5|42226.2|42206.2|1015
1664198700000|2022-09-26 13:25:00|42270.1|42250.1|42271.1|42251.1|42294.6|42274.6|42255.4|42235.4|1047
1664199000000|2022-09-26 13:30:00|42271.2|42251.2|42232.5|42212.5|42286|42266|42214.2|42194.2|1120
1664199300000|2022-09-26 13:35:00|42232.7|42212.7|42207.8|42187.8|42237.1|42217.1|42169|42149|1081
1664199600000|2022-09-26 13:40:00|42206.9|42186.9|42263|42243|42271.1|42251.1|42206.7|42186.7|1094
1664199900000|2022-09-26 13:45:00|42259.8|42239.8|42197.8|42177.8|42265.5|42245.5|42184.4|42164.4|1120
1664200200000|2022-09-26 13:50:00|42198.3|42178.3|42207.8|42187.8|42221.1|42201.1|42187.2|42167.2|1062
1664200500000|2022-09-26 13:55:00|42208.6|42188.6|42179.3|42159.3|42212|42192|42164.3|42144.3|1068
1664200800000|2022-09-26 14:00:00|42179.5|42159.5|42229.3|42209.3|42235.4|42215.4|42165.4|42145.4|1061
1664201100000|2022-09-26 14:05:00|42229.5|42209.5|42260.3|42240.3|42266.5|42246.5|42222.5|42202.5|1111
1664201400000|2022-09-26 14:10:00|42260.5|42240.5|42287.8|42267.8|42327.2|42307.2|42252.1|42232.1|1149
1664201700000|2022-09-26 14:15:00|42288.3|42268.3|42276|42256|42288.8|42268.8|42253.3|42233.3|1085
1664202000000|2022-09-26 14:20:00|42276.2|42256.2|42210.4|42190.4|42276.2|42256.2|42206.9|42186.9|1079
1664202300000|2022-09-26 14:25:00|42214.8|42194.8|42254.6|42234.6|42268.3|42248.3|42207.1|42187.1|1086
1664202600000|2022-09-26 14:30:00|42257.4|42237.4|42295.2|42275.2|42311.3|42291.3|42234.6|42214.6|1108
1664202900000|2022-09-26 14:35:00|42297|42277|42290.3|42270.3|42333.5|42313.5|42275.8|42255.8|1086
1664203200000|2022-09-26 14:40:00|42288.3|42268.3|42339.5|42319.5|42352.9|42332.9|42282.3|42262.3|1069
1664203500000|2022-09-26 14:45:00|42338.8|42318.8|42417.5|42397.5|42427.4|42407.4|42324.1|42304.1|1078
1664203800000|2022-09-26 14:50:00|42417.3|42397.3|42373.2|42353.2|42422.3|42402.3|42339.4|42319.4|1072
1664204100000|2022-09-26 14:55:00|42373.7|42353.7|42381|42361|42396.7|42376.7|42350.2|42330.2|1077
1664204400000|2022-09-26 15:00:00|42380.3|42360.3|42325.1|42305.1|42391.7|42371.7|42318.7|42298.7|1075
1664204700000|2022-09-26 15:05:00|42325.3|42305.3|42380.9|42360.9|42404.4|42367.4|42315.5|42283.5|1085
1664205000000|2022-09-26 15:10:00|42386.1|42366.1|42328.7|42308.7|42404.5|42369|42328.7|42307.7|1100
1664205300000|2022-09-26 15:15:00|42328.4|42308.4|42361.1|42341.1|42374.7|42346.1|42321.4|42291.2|1020
1664205600000|2022-09-26 15:20:00|42358.4|42338.4|42365.1|42345.1|42410.2|42374|42325.6|42296.4|1056
1664205900000|2022-09-26 15:25:00|42378.7|42328.7|42387.1|42337.1|42436.3|42389.2|42361.8|42301.3|1090
1664206200000|2022-09-26 15:30:00|42393.7|42329.3|42514|42419.3|42514.1|42419.7|42367.3|42281.8|1182
1664206500000|2022-09-26 15:35:00|42507|42418|42459.4|42409.4|42525.1|42438|42459.2|42366.5|1185
1664206800000|2022-09-26 15:40:00|42464|42390.4|42525|42445.7|42534|42474.8|42447.2|42375.4|1167
1664207100000|2022-09-26 15:45:00|42528.2|42459|42509.7|42489.7|42557.7|42508.4|42489|42419.3|1174
1664207400000|2022-09-26 15:50:00|42509.9|42489.9|42520.4|42500.4|42546.6|42511.9|42492.8|42465|1123
1664207700000|2022-09-26 15:55:00|42517.9|42497.9|42486.7|42436.7|42532|42506.1|42452.7|42392.8|1137
1664208000000|2022-09-26 16:00:00|42500.2|42428.3|42517.4|42467.4|42540.1|42490.1|42459.7|42417.5|1051
1664208300000|2022-09-26 16:05:00|42516.1|42466.1|42522.3|42502.3|42536.2|42507.7|42496.1|42440.1|1141
1664208600000|2022-09-26 16:10:00|42519.6|42499.6|42559.5|42539.5|42584.1|42555.3|42507|42487|1036
1664208900000|2022-09-26 16:15:00|42559.3|42539.3|42522.6|42502.6|42574.2|42554.2|42515.6|42495.6|1059
1664209200000|2022-09-26 16:20:00|42521.4|42501.4|42586.9|42566.9|42587.9|42567.9|42518.9|42498.9|1081
1664209500000|2022-09-26 16:25:00|42587|42567|42558.2|42538.2|42608.2|42579.7|42549.8|42529.8|1077
1664209800000|2022-09-26 16:30:00|42557|42537|42583.2|42563.2|42602.6|42570.1|42541.5|42521.5|1072
1664210100000|2022-09-26 16:35:00|42586|42566|42558.6|42538.6|42592.2|42572.2|42550|42530|1004
1664210400000|2022-09-26 16:40:00|42560.1|42540.1|42582.6|42562.6|42593.4|42573.4|42544.3|42524.3|999
1664210700000|2022-09-26 16:45:00|42583.6|42563.6|42538.9|42518.9|42587.5|42564.5|42513.1|42482.6|991
1664211000000|2022-09-26 16:50:00|42538.8|42518.8|42512|42492|42541.2|42521.2|42506.7|42478.6|946
1664211300000|2022-09-26 16:55:00|42510.8|42490.8|42514.1|42494.1|42515.3|42495.3|42475|42445.6|907
1664211600000|2022-09-26 17:00:00|42512.9|42492.9|42530.4|42510.4|42546.5|42526.5|42505.7|42485.7|1030
1664211900000|2022-09-26 17:05:00|42530.7|42510.7|42561.3|42541.3|42575.9|42555.9|42521.1|42501.1|956
1664212200000|2022-09-26 17:10:00|42561.8|42541.8|42563.5|42543.5|42588.8|42568.8|42557.5|42537.5|1027
1664212500000|2022-09-26 17:15:00|42567.8|42547.8|42556.5|42536.5|42586.3|42566.3|42544.2|42524.2|1020
1664212800000|2022-09-26 17:20:00|42556.1|42536.1|42567.7|42547.7|42584|42562.2|42548.2|42520.8|920
1664213100000|2022-09-26 17:25:00|42568.5|42548.5|42564.5|42544.5|42586.6|42550.2|42536.5|42513.6|902
1664213400000|2022-09-26 17:30:00|42558.7|42538.7|42583.8|42563.8|42593.5|42571.1|42541.3|42518.1|981
1664213700000|2022-09-26 17:35:00|42585.3|42565.3|42579.6|42559.6|42603.9|42567.9|42558.4|42538.4|977
1664214000000|2022-09-26 17:40:00|42579.3|42559.3|42587.7|42567.7|42610.4|42585.4|42566.9|42546.9|1030
1664214300000|2022-09-26 17:45:00|42586.2|42566.2|42576.8|42556.8|42605.9|42570.5|42556.8|42536.8|944
1664214600000|2022-09-26 17:50:00|42577.2|42557.2|42573.4|42553.4|42587.5|42567.5|42551.8|42531.8|987
1664214900000|2022-09-26 17:55:00|42573.2|42553.2|42605.8|42585.8|42635.7|42593.2|42571.8|42534.7|992
1664215200000|2022-09-26 18:00:00|42606.1|42586.1|42577|42557|42632.9|42590|42573.9|42544.1|1066
1664215500000|2022-09-26 18:05:00|42578.9|42558.9|42607.1|42539.2|42608.2|42569.5|42567.4|42532.3|989
1664215800000|2022-09-26 18:10:00|42605.8|42542|42557|42537|42612.3|42568.8|42556.5|42536.5|933
1664216100000|2022-09-26 18:15:00|42557.3|42537.3|42559.7|42539.7|42582.5|42550|42551|42509.2|921
1664216400000|2022-09-26 18:20:00|42557.9|42537.9|42576.7|42556.7|42592.4|42558.5|42556.5|42525|938
1664216700000|2022-09-26 18:25:00|42576.6|42556.6|42588.3|42568.3|42597|42573.2|42566.3|42532.6|965
1664217000000|2022-09-26 18:30:00|42588.5|42568.5|42575.8|42555.8|42594.2|42574.2|42569.2|42549.2|842
1664217300000|2022-09-26 18:35:00|42575.6|42555.6|42581.6|42561.6|42593.4|42573.4|42572.1|42552.1|832
1664217600000|2022-09-26 18:40:00|42581.7|42561.7|42565.5|42545.5|42590|42570|42561.2|42541.2|877
1664217900000|2022-09-26 18:45:00|42565.8|42545.8|42542.1|42492.1|42575|42555|42517.6|42479|1008
1664218200000|2022-09-26 18:50:00|42543.1|42493.1|42542.9|42492.9|42565|42515|42518.9|42483.1|972
1664218500000|2022-09-26 18:55:00|42543.1|42493.1|42567.4|42517.4|42569.3|42518.4|42525.2|42478.4|1013
1664218800000|2022-09-26 19:00:00|42568.8|42518.8|42541.3|42474.1|42575.4|42518.8|42527.7|42464.8|1019
1664219100000|2022-09-26 19:05:00|42542.3|42473.7|42533.7|42465|42556|42501|42518.1|42455.3|1016
1664219400000|2022-09-26 19:10:00|42535.2|42466|42546.3|42482.2|42556.8|42500.5|42527.1|42466|1010
1664219700000|2022-09-26 19:15:00|42546.8|42482.5|42538|42473.4|42567.2|42507.6|42522.3|42462.3|986
1664220000000|2022-09-26 19:20:00|42538.3|42473.9|42544.2|42473.2|42559.7|42495.8|42529.2|42466.9|1024
1664220300000|2022-09-26 19:25:00|42537.4|42487.4|42525.9|42456.3|42557.6|42497.8|42523.9|42452.4|1026
1664220600000|2022-09-26 19:30:00|42525.4|42455.8|42544.1|42474.2|42547.3|42501.8|42521.8|42448.2|949
1664220900000|2022-09-26 19:35:00|42544.3|42474.6|42570.2|42495.6|42576.6|42511.4|42533.6|42452.7|970
1664221200000|2022-09-26 19:40:00|42570.3|42493.9|42537.4|42464.2|42571.9|42501.4|42537.2|42462|887
1664221500000|2022-09-26 19:45:00|42535.7|42465.8|42460.3|42340.3|42538.9|42482|42434.4|42317.8|950
1664221800000|2022-09-26 19:50:00|42459.3|42339.3|42468.2|42360.6|42520.7|42400.7|42429.1|42318.7|999
1664222100000|2022-09-26 19:55:00|42468.4|42362.3|42547.7|42427.7|42568.7|42455.8|42464.3|42353.8|1177
1664222400000|2022-09-26 20:00:00|42550.8|42430.8|42512.6|42425.1|42550.8|42434.5|42485.3|42365.3|1042
1664222700000|2022-09-26 20:05:00|42514.8|42424.9|42517.4|42435.5|42538.8|42450.2|42500|42424.6|684
1664223000000|2022-09-26 20:10:00|42517.6|42435|42528.2|42441.4|42539.9|42442.6|42512.3|42430.5|573
1664223300000|2022-09-26 20:15:00|42530.3|42442.6|42532.9|42451.1|42542.2|42455|42513.3|42436|897
1664223600000|2022-09-26 20:20:00|42532.3|42450.3|42539.1|42457.6|42551.5|42465.5|42521.3|42438.8|866
1664223900000|2022-09-26 20:25:00|42539.8|42457.9|42530.5|42443.6|42553.6|42462.3|42518|42439.7|840
1664224200000|2022-09-26 20:30:00|42516.6|42439.7|42538.4|42459.4|42547|42462.5|42516.6|42439.7|639
1664224500000|2022-09-26 20:35:00|42539.6|42460.6|42536.7|42438.5|42554.9|42460.6|42526.7|42431.4|529
1664224800000|2022-09-26 20:40:00|42537.5|42441.2|42554.4|42434.5|42557.7|42441.2|42527.2|42411.5|566
1664225100000|2022-09-26 20:45:00|42544.5|42428.4|42501.2|42415.4|42549.3|42432.2|42500.4|42407.8|522
1664225400000|2022-09-26 20:50:00|42501.8|42415.6|42514.1|42420.7|42530|42434.3|42496|42407.5|454
1664225700000|2022-09-26 20:55:00|42516.6|42425.8|42507.1|42415.5|42535|42437.8|42494.4|42394.7|549
1664226000000|2022-09-26 21:00:00|42513.9|42400.4|42486.7|42369.9|42517|42414|42475.5|42368.3|47
1664226300000|2022-09-26 21:05:00|42483.3|42371.1|42546.5|42426.5|42550.1|42430.1|42483.3|42364.6|52
1664226600000|2022-09-26 21:10:00|42531|42411|42537.3|42417.3|42580.5|42460.5|42530.2|42410.2|139
1664226900000|2022-09-26 21:15:00|42536.1|42416.1|42537.5|42417.5|42593|42473|42528.1|42408.1|102
1664227200000|2022-09-26 21:20:00|42576.2|42456.2|42570.6|42450.6|42581.5|42461.5|42528.6|42408.6|168
1664227500000|2022-09-26 21:25:00|42537.4|42417.4|42565.6|42445.6|42581.7|42461.7|42495.3|42375.3|178
1664227800000|2022-09-26 21:30:00|42569.7|42449.7|42511.5|42391.5|42589|42469|42487.9|42367.9|278
1664228100000|2022-09-26 21:35:00|42514.2|42394.2|42551.5|42431.5|42580.3|42460.3|42496.3|42376.3|227
1664228400000|2022-09-26 21:40:00|42547.5|42427.5|42500.9|42380.9|42555.2|42435.2|42500.9|42380.9|164
1664228700000|2022-09-26 21:45:00|42543.1|42423.1|42527|42407|42564.6|42444.6|42492.2|42372.2|346
1664229000000|2022-09-26 21:50:00|42527.1|42407.1|42541.1|42421.1|42554.8|42434.8|42488.7|42368.7|261
1664229300000|2022-09-26 21:55:00|42527.9|42407.9|42536.8|42416.8|42560.9|42440.9|42497|42377|203
1664229600000|2022-09-26 22:00:00|42548.7|42428.7|42538.9|42418.9|42566.2|42446.2|42460.7|42340.7|574
1664229900000|2022-09-26 22:05:00|42539|42419|42528.2|42408.2|42553.1|42433.1|42499.7|42379.7|457
1664230200000|2022-09-26 22:10:00|42520.1|42400.1|42531.5|42411.5|42584|42464|42491.7|42371.7|553
1664230500000|2022-09-26 22:15:00|42571.2|42451.2|42592.2|42472.2|42645.7|42525.7|42535.4|42415.4|596
1664230800000|2022-09-26 22:20:00|42591.9|42471.9|42599.9|42479.9|42625.9|42505.9|42550.2|42430.2|570
1664231100000|2022-09-26 22:25:00|42596.2|42476.2|42654.9|42534.9|42673.2|42553.2|42591.2|42471.2|638
1664231400000|2022-09-26 22:30:00|42655|42535|42537.9|42417.9|42658.6|42538.6|42519.7|42399.7|746
1664231700000|2022-09-26 22:35:00|42540.5|42420.5|42578.5|42458.5|42591.6|42471.6|42532.1|42412.1|613
1664232000000|2022-09-26 22:40:00|42580|42460|42563.3|42443.3|42582.7|42466.4|42520.6|42400.6|680
1664232300000|2022-09-26 22:45:00|42559.3|42439.3|42561.6|42441.6|42577.9|42457.9|42557.9|42437.9|579
1664232600000|2022-09-26 22:50:00|42564.4|42444.4|42566.8|42446.8|42595.8|42475.8|42556.1|42436.1|548
1664232900000|2022-09-26 22:55:00|42566.7|42446.7|42564.7|42444.7|42584.8|42464.8|42556.3|42436.3|502
1664233200000|2022-09-26 23:00:00|42563.6|42443.6|42537.1|42417.1|42580.4|42468|42518|42411|469
1664233500000|2022-09-26 23:05:00|42536.7|42416.7|42536.6|42416.6|42569.2|42450.8|42506.3|42386.3|641
1664233800000|2022-09-26 23:10:00|42535.5|42415.5|42531.1|42411.1|42557.4|42437.4|42523.2|42409.1|582
1664234100000|2022-09-26 23:15:00|42531.8|42411.8|42523.4|42403.4|42547.4|42427.4|42501.1|42396.8|551
1664234400000|2022-09-26 23:20:00|42522.5|42402.5|42531.6|42411.6|42553|42433|42514.7|42394.7|421
1664234700000|2022-09-26 23:25:00|42525.9|42405.9|42533.4|42413.4|42544.9|42424.9|42514.9|42395.3|591
1664235000000|2022-09-26 23:30:00|42531.6|42411.6|42520.2|42400.2|42546|42429.4|42515.8|42395.8|648
1664235300000|2022-09-26 23:35:00|42519.6|42399.6|42528|42420.5|42551.5|42432.2|42514.8|42394.8|710
1664235600000|2022-09-26 23:40:00|42530.1|42420.6|42528.7|42408.7|42539.8|42441|42510.5|42399|782
1664235900000|2022-09-26 23:45:00|42528.8|42408.8|42528.2|42408.2|42545.3|42438.2|42511.1|42403.5|642
1664236200000|2022-09-26 23:50:00|42528.4|42408.4|42520.5|42400.5|42538.3|42433.3|42501|42384.2|781
1664236500000|2022-09-26 23:55:00|42522.1|42402.1|42474.7|42354.7|42524.3|42424|42453.9|42333.9|849
1664236800000|2022-09-27 00:00:00|42484.3|42364.3|42450.6|42330.6|42484.3|42369.7|42426.7|42323.4|951
1664237100000|2022-09-27 00:05:00|42450.5|42330.5|42413.9|42293.9|42450.7|42330.7|42389.7|42269.7|841
1664237400000|2022-09-27 00:10:00|42414.1|42294.1|42386.2|42266.2|42426.9|42311.7|42380.9|42260.9|873
1664237700000|2022-09-27 00:15:00|42387.3|42267.3|42377.3|42257.3|42388.8|42276.3|42347.4|42234.7|855
1664238000000|2022-09-27 00:20:00|42377.2|42257.2|42376.2|42256.2|42383.5|42278.9|42360.8|42242.7|819
1664238300000|2022-09-27 00:25:00|42376.3|42256.3|42356.3|42241.8|42386.7|42282.2|42334.1|42234.7|785
1664238600000|2022-09-27 00:30:00|42357|42242.2|42366.9|42246.9|42371.9|42267.7|42328.2|42223|826
1664238900000|2022-09-27 00:35:00|42367.1|42247.1|42361.1|42241.1|42367.1|42260.4|42334.3|42230.7|671
1664239200000|2022-09-27 00:40:00|42360.8|42240.8|42377.5|42257.5|42379.8|42275.3|42348.5|42239.2|780
1664239500000|2022-09-27 00:45:00|42377.7|42257.7|42368.3|42248.3|42388.4|42278.7|42347.4|42242.7|829
1664239800000|2022-09-27 00:50:00|42368.9|42248.9|42346.9|42226.9|42371|42264.1|42323.9|42220.3|889
1664240100000|2022-09-27 00:55:00|42347.1|42227.1|42360.5|42242|42370.8|42268.6|42339.6|42227.1|832
1664240400000|2022-09-27 01:00:00|42361.6|42241.6|42332.8|42220.1|42361.9|42259.5|42311|42211.3|884
1664240700000|2022-09-27 01:05:00|42332.5|42220|42350.6|42230.6|42357.4|42252.9|42312.8|42205.5|856
1664241000000|2022-09-27 01:10:00|42348.5|42236.5|42354.9|42237.5|42365.1|42258|42329.3|42227.8|820
1664241300000|2022-09-27 01:15:00|42354.6|42238.3|42370.8|42250.8|42378.4|42278.3|42346.3|42233.3|853
1664241600000|2022-09-27 01:20:00|42371.8|42251.8|42389.5|42269.5|42392.6|42280.6|42356.4|42245.4|805
1664241900000|2022-09-27 01:25:00|42389.2|42269.2|42375.8|42255.8|42395.9|42282.8|42364.4|42252.6|770
1664242200000|2022-09-27 01:30:00|42375.5|42255.5|42357.9|42237.9|42380.4|42264.9|42340.3|42228.6|893
1664242500000|2022-09-27 01:35:00|42358.2|42238.2|42368.7|42248.7|42377.8|42265.5|42337.7|42232.8|763
1664242800000|2022-09-27 01:40:00|42369.2|42249.2|42387.9|42267.9|42391.6|42288.9|42352.5|42245.1|744
1664243100000|2022-09-27 01:45:00|42387.6|42267.6|42411.4|42291.4|42416|42310.2|42378.6|42261.4|815
1664243400000|2022-09-27 01:50:00|42410.2|42290.2|42401.2|42281.2|42410.7|42301.2|42373.2|42272.2|804
1664243700000|2022-09-27 01:55:00|42400.8|42284|42389.9|42272.5|42402.5|42287.4|42360.9|42257.7|762
1664244000000|2022-09-27 02:00:00|42390.9|42270.9|42395.6|42275.6|42418.5|42311.3|42379.8|42267.3|806
1664244300000|2022-09-27 02:05:00|42395|42275|42406.3|42286.3|42410.8|42303.5|42391.2|42275|706
1664244600000|2022-09-27 02:10:00|42406.1|42286.1|42405.9|42285.9|42409.2|42305.4|42385.5|42276.9|719
1664244900000|2022-09-27 02:15:00|42404.1|42289.4|42405.9|42285.9|42410.2|42304.6|42381.6|42280|657
1664245200000|2022-09-27 02:20:00|42406|42286|42384|42264|42408.7|42296.9|42371.6|42260.2|748
1664245500000|2022-09-27 02:25:00|42383.4|42263.4|42392.9|42272.9|42396.6|42288.6|42365.9|42255.5|754
1664245800000|2022-09-27 02:30:00|42373|42291.2|42385|42265|42404.4|42299.6|42361.6|42256|801
1664246100000|2022-09-27 02:35:00|42385.2|42265.2|42384|42264|42396.4|42293.3|42366.4|42261.3|724
1664246400000|2022-09-27 02:40:00|42383.7|42263.7|42383|42266.5|42400.7|42285.6|42365.8|42262.7|707
1664246700000|2022-09-27 02:45:00|42384.1|42264.1|42376.4|42256.4|42392.3|42277.9|42359.2|42246.5|673
1664247000000|2022-09-27 02:50:00|42371.7|42260.8|42384.3|42264.3|42385.9|42275|42363.5|42251.6|647
1664247300000|2022-09-27 02:55:00|42380.1|42267.8|42377.5|42257.5|42385.4|42276.1|42358|42250.2|685
1664247600000|2022-09-27 03:00:00|42377.9|42257.9|42376|42256|42381.1|42266.7|42352|42242.2|627
1664247900000|2022-09-27 03:05:00|42374.9|42254.9|42374.3|42254.3|42380.8|42275|42346.9|42242.6|626
1664248200000|2022-09-27 03:10:00|42374.4|42254.4|42370.2|42250.2|42379.1|42277.4|42351.7|42247.5|691
1664248500000|2022-09-27 03:15:00|42369.2|42251.3|42365.2|42245.2|42376.9|42285.5|42335.5|42241.6|630
1664248800000|2022-09-27 03:20:00|42364.9|42244.9|42366.7|42246.7|42374.2|42266.5|42351.6|42244.9|558
1664249100000|2022-09-27 03:25:00|42366.1|42246.1|42347|42227|42371.4|42268.8|42332.4|42224.7|695
1664249400000|2022-09-27 03:30:00|42346.9|42226.9|42350.6|42231.6|42358.6|42256.9|42326.1|42223|752
1664249700000|2022-09-27 03:35:00|42350.5|42231.7|42336.3|42217.2|42353.5|42250.1|42320.5|42213.9|673
1664250000000|2022-09-27 03:40:00|42329.8|42223.4|42297.8|42188.1|42346.7|42243.6|42277|42178.2|771
1664250300000|2022-09-27 03:45:00|42297.6|42189.7|42306.7|42220.3|42321.2|42230|42287.7|42186.6|808
1664250600000|2022-09-27 03:50:00|42311|42219.6|42313.5|42216.7|42319.9|42235.5|42299.8|42208.1|714
1664250900000|2022-09-27 03:55:00|42311.1|42219.4|42312.2|42210.7|42325.8|42231.9|42300.7|42204.1|664
1664251200000|2022-09-27 04:00:00|42312|42211.3|42292.7|42201.1|42321.4|42227.3|42286.9|42186.4|555
1664251500000|2022-09-27 04:05:00|42291.8|42200.2|42302.8|42211|42312.7|42220.9|42273.1|42181|623
1664251800000|2022-09-27 04:10:00|42303.1|42211.3|42313.3|42224.1|42320.7|42235.3|42292.5|42197.5|587
1664252100000|2022-09-27 04:15:00|42314.8|42222.6|42305.7|42214.3|42328.4|42234.6|42299.2|42204.6|690
1664252400000|2022-09-27 04:20:00|42308.1|42212.4|42307.3|42210.2|42316.7|42224|42292.8|42195.9|633
1664252700000|2022-09-27 04:25:00|42307.2|42210.6|42316.8|42216.1|42323.3|42224.5|42299.5|42200.8|726
1664253000000|2022-09-27 04:30:00|42319.3|42212.2|42319.8|42218.4|42327.5|42236.7|42293.4|42202.9|721
1664253300000|2022-09-27 04:35:00|42323|42214.6|42322.1|42227.7|42334.4|42248|42295.1|42203.4|609
1664253600000|2022-09-27 04:40:00|42325.3|42226|42324|42218.5|42341.4|42258.9|42291.7|42208.3|623
1664253900000|2022-09-27 04:45:00|42327.5|42214.9|42331.1|42227.4|42336.1|42239.4|42292.3|42205.3|621
1664254200000|2022-09-27 04:50:00|42329.2|42229.3|42326.6|42225.2|42337.9|42244.5|42309.3|42212|515
1664254500000|2022-09-27 04:55:00|42325.4|42227.8|42330.4|42235.9|42345|42249.9|42311.1|42215.6|635
1664254800000|2022-09-27 05:00:00|42329.8|42236.4|42319.2|42232.6|42347|42278.5|42298.5|42223.9|658
1664255100000|2022-09-27 05:05:00|42322|42230.2|42326.5|42235.2|42335.3|42244|42309.1|42217.6|625
1664255400000|2022-09-27 05:10:00|42327.8|42233.9|42314.2|42221.5|42356.3|42258.5|42300.5|42208.6|670
1664255700000|2022-09-27 05:15:00|42316.2|42218.4|42325.4|42232.1|42341.2|42270.2|42290.2|42216.3|567
1664256000000|2022-09-27 05:20:00|42323|42235.2|42334.5|42221.2|42341.3|42259.2|42294.7|42213.5|677
1664256300000|2022-09-27 05:25:00|42325.4|42234.3|42311.9|42214.7|42340.2|42253|42295.9|42203.9|641
1664256600000|2022-09-27 05:30:00|42311.2|42214.3|42316.8|42239.9|42334.2|42252.4|42292.1|42202.2|688
1664256900000|2022-09-27 05:35:00|42327.3|42229.9|42307.7|42230.4|42331.5|42262.7|42282.7|42216.8|740
1664257200000|2022-09-27 05:40:00|42305|42231.4|42277.6|42198.4|42316|42234.3|42248.5|42160.7|871
1664257500000|2022-09-27 05:45:00|42281.7|42195.3|42266.7|42199.8|42300.4|42231.1|42244.1|42171.7|975
1664257800000|2022-09-27 05:50:00|42265.3|42199.4|42261.5|42171.9|42288.8|42224.4|42244.4|42163.1|840
1664258100000|2022-09-27 05:55:00|42260.3|42170.9|42261|42169.5|42276.5|42197|42205.8|42135.7|863
1664258400000|2022-09-27 06:00:00|42256.9|42166.6|42225.2|42143.2|42271.5|42191|42220.6|42133.2|1000
1664258700000|2022-09-27 06:05:00|42224.6|42143|42225.4|42175.4|42249|42192.8|42191.3|42138.9|1011
1664259000000|2022-09-27 06:10:00|42225.3|42175.3|42218|42198|42250.5|42208|42206|42163.8|1000
1664259300000|2022-09-27 06:15:00|42218.6|42198.6|42153.4|42133.4|42233.4|42198.6|42135.6|42090.1|995
1664259600000|2022-09-27 06:20:00|42153.1|42133.1|42153|42133|42171.6|42139.9|42119.6|42095.8|1010
1664259900000|2022-09-27 06:25:00|42153.4|42133.4|42169.4|42149.4|42182.5|42162.5|42136|42089|996
1664260200000|2022-09-27 06:30:00|42168.5|42148.5|42193|42173|42209|42189|42168.5|42148.5|1003
1664260500000|2022-09-27 06:35:00|42192.6|42172.6|42196.4|42176.4|42228.2|42184|42179|42144.5|975
1664260800000|2022-09-27 06:40:00|42197.7|42177.7|42228.3|42208.3|42238.8|42213.5|42196.4|42160.7|953
1664261100000|2022-09-27 06:45:00|42227.1|42207.1|42231.7|42211.7|42275.6|42236.1|42219.7|42190|1011
1664261400000|2022-09-27 06:50:00|42233|42213|42239.9|42219.9|42255.7|42223.2|42210.7|42175.7|936
1664261700000|2022-09-27 06:55:00|42238.8|42218.8|42251.9|42231.9|42272.4|42236|42222.3|42194.1|960
1664262000000|2022-09-27 07:00:00|42249.1|42229.1|42228.2|42208.2|42260.9|42234.2|42221.6|42197|1093
1664262300000|2022-09-27 07:05:00|42229.6|42209.6|42232.3|42212.3|42267|42234.2|42218.3|42196.2|994
1664262600000|2022-09-27 07:10:00|42231.8|42211.8|42278.2|42258.2|42281.8|42261.8|42227.6|42207.6|1082
1664262900000|2022-09-27 07:15:00|42279.2|42259.2|42247|42227|42285.6|42265.6|42237.6|42217.6|1012
1664263200000|2022-09-27 07:20:00|42247.9|42227.9|42199.2|42179.2|42264.2|42244.2|42197.4|42177.4|1057
1664263500000|2022-09-27 07:25:00|42199.1|42179.1|42156.9|42136.9|42203.8|42183.8|42148.4|42128.4|1056
1664263800000|2022-09-27 07:30:00|42156|42136|42133.5|42113.5|42158.9|42138.9|42107.4|42087.4|1052
1664264100000|2022-09-27 07:35:00|42133.3|42113.3|42132.7|42112.7|42137.6|42117.6|42107.1|42087.1|981
1664264400000|2022-09-27 07:40:00|42131.9|42111.9|42150.4|42130.4|42176|42156|42131.1|42111.1|1033
1664264700000|2022-09-27 07:45:00|42145.1|42125.1|42165.3|42145.3|42170.5|42150.5|42137.7|42117.7|1010
1664265000000|2022-09-27 07:50:00|42164.1|42144.1|42199.1|42179.1|42208.8|42188.8|42163.2|42143.2|1014
1664265300000|2022-09-27 07:55:00|42199.9|42179.9|42199.1|42179.1|42215.3|42195.3|42182.4|42162.4|942
1664265600000|2022-09-27 08:00:00|42198.9|42178.9|42253.2|42233.2|42260.8|42240.8|42198.9|42178.9|960
1664265900000|2022-09-27 08:05:00|42253.4|42233.4|42282.1|42262.1|42305.5|42285.5|42242.1|42222.1|993
1664266200000|2022-09-27 08:10:00|42279.6|42259.6|42304.1|42284.1|42306.4|42286.4|42267.7|42247.7|971
1664266500000|2022-09-27 08:15:00|42304.4|42284.4|42304|42284|42314.8|42294.8|42280.2|42260.2|1020
1664266800000|2022-09-27 08:20:00|42303.4|42283.4|42246|42226|42306|42286|42238.9|42218.9|1010
1664267100000|2022-09-27 08:25:00|42245.4|42225.4|42248.1|42228.1|42255.7|42235.7|42243.1|42223.1|926
1664267400000|2022-09-27 08:30:00|42248.9|42228.9|42244|42224|42255.8|42235.8|42229.9|42209.9|974
1664267700000|2022-09-27 08:35:00|42243.4|42223.4|42305.1|42285.1|42318.6|42298.6|42241.2|42221.2|997
1664268000000|2022-09-27 08:40:00|42305.8|42285.8|42282.6|42262.6|42327.5|42296.8|42273.1|42253.1|997
1664268300000|2022-09-27 08:45:00|42284.2|42264.2|42260.4|42240.4|42314.9|42294.9|42260|42240|1009
1664268600000|2022-09-27 08:50:00|42260.1|42240.1|42309.1|42289.1|42312.3|42292.3|42247.5|42227.5|996
1664268900000|2022-09-27 08:55:00|42308.6|42288.6|42342.6|42322.6|42346.5|42326.5|42302.2|42282.2|1046
1664269200000|2022-09-27 09:00:00|42341.4|42321.4|42390.6|42370.6|42423.1|42371.8|42336.1|42309.4|1033
1664269500000|2022-09-27 09:05:00|42390.8|42370.8|42503.4|42483.4|42509.9|42489.9|42379.9|42359.9|983
1664269800000|2022-09-27 09:10:00|42503.3|42483.3|42519.3|42499.3|42525.6|42505.6|42494.4|42474.4|1011
1664270100000|2022-09-27 09:15:00|42519|42499|42383.5|42363.5|42520.4|42500.4|42371|42329.6|1039
1664270400000|2022-09-27 09:20:00|42388.9|42368.9|42393.9|42373.9|42409.3|42389.3|42356.4|42336.4|982
1664270700000|2022-09-27 09:25:00|42392.3|42372.3|42417.5|42397.5|42430.5|42410.5|42375.7|42355.7|922
1664271000000|2022-09-27 09:30:00|42418|42398|42419.1|42399.1|42430.5|42410.5|42384.9|42364.9|952
1664271300000|2022-09-27 09:35:00|42424.3|42404.3|42470.9|42450.9|42527.7|42493.2|42414|42394|975
1664271600000|2022-09-27 09:40:00|42471.6|42451.6|42444.7|42424.7|42477|42457|42442.2|42422.2|871
1664271900000|2022-09-27 09:45:00|42444.4|42424.4|42382.3|42362.3|42444.4|42424.4|42382|42362|929
1664272200000|2022-09-27 09:50:00|42383.2|42363.2|42411.2|42391.2|42415.1|42395.1|42381.2|42361.2|906
1664272500000|2022-09-27 09:55:00|42411|42391|42461.5|42441.5|42462|42442|42410.2|42390.2|760
1664272800000|2022-09-27 10:00:00|42461.4|42441.4|42423.8|42403.8|42466.1|42446.1|42421.5|42401.5|972
1664273100000|2022-09-27 10:05:00|42424.3|42404.3|42457.9|42437.9|42465.8|42445.8|42417.6|42397.6|945
1664273400000|2022-09-27 10:10:00|42457|42437|42412.4|42392.4|42474.7|42454.7|42409.8|42389.8|962
1664273700000|2022-09-27 10:15:00|42412.8|42392.8|42405.3|42385.3|42426.2|42406.2|42404.6|42384.6|906
1664274000000|2022-09-27 10:20:00|42405.2|42385.2|42385.7|42365.7|42411.9|42391.9|42382.4|42362.4|888
1664274300000|2022-09-27 10:25:00|42386.1|42366.1|42359.6|42339.6|42386.5|42366.5|42339.3|42319.3|936
1664274600000|2022-09-27 10:30:00|42359.2|42339.2|42286.8|42266.8|42365.5|42345.5|42278.5|42258.5|974
1664274900000|2022-09-27 10:35:00|42287|42267|42290|42270|42338.9|42318.9|42275.1|42255.1|973
1664275200000|2022-09-27 10:40:00|42290.2|42270.2|42310.1|42290.1|42315.7|42295.7|42277.6|42257.6|932
1664275500000|2022-09-27 10:45:00|42309.7|42289.7|42397.8|42377.8|42399.5|42379.5|42305.8|42285.8|969
1664275800000|2022-09-27 10:50:00|42397.9|42377.9|42410.6|42390.6|42463.5|42443.5|42391.5|42371.5|1036
1664276100000|2022-09-27 10:55:00|42410.5|42390.5|42447.2|42427.2|42457.7|42437.7|42406.1|42386.1|1010
1664276400000|2022-09-27 11:00:00|42447.4|42427.4|42461.7|42441.7|42468|42448|42430.9|42410.9|1030
1664276700000|2022-09-27 11:05:00|42465|42445|42396.2|42376.2|42485.2|42465.2|42385.6|42365.6|1002
1664277000000|2022-09-27 11:10:00|42396|42376|42390.9|42370.9|42419.5|42397.4|42383.8|42352.7|954
1664277300000|2022-09-27 11:15:00|42391.5|42371.5|42381.4|42361.4|42405.1|42385.1|42365.4|42345.4|1001
1664277600000|2022-09-27 11:20:00|42381.5|42361.5|42347.3|42327.3|42384.8|42364.8|42342.3|42322.3|918
1664277900000|2022-09-27 11:25:00|42347.4|42327.4|42365.4|42345.4|42382.5|42362.5|42346.1|42326.1|799
1664278200000|2022-09-27 11:30:00|42364.5|42344.5|42344.1|42324.1|42381.1|42361.1|42339.2|42319.2|962
1664278500000|2022-09-27 11:35:00|42344.2|42324.2|42331.6|42311.6|42349.2|42329.2|42322.2|42302.2|908
1664278800000|2022-09-27 11:40:00|42331.5|42311.5|42318.5|42298.5|42364.7|42325.2|42316.9|42281|913
1664279100000|2022-09-27 11:45:00|42318.2|42298.2|42292.2|42272.2|42350.7|42309|42278.8|42258.8|993
1664279400000|2022-09-27 11:50:00|42292|42272|42312.9|42243.1|42366.8|42328.6|42268.8|42224.8|1006
1664279700000|2022-09-27 11:55:00|42309.6|42240.4|42408.5|42288.5|42412.2|42292.2|42274.3|42227.8|1053
1664280000000|2022-09-27 12:00:00|42411.2|42291.2|42116.4|42041.5|42412.8|42292.8|42023|41934.8|1100
1664280300000|2022-09-27 12:05:00|42113|42044.5|42188.4|42107.2|42289.5|42169.5|42078.6|42030.7|1036
1664280600000|2022-09-27 12:10:00|42188.8|42107|42180.5|42160.5|42199|42169.9|42142.1|42089.8|968
1664280900000|2022-09-27 12:15:00|42179.8|42159.8|42192.2|42142.2|42197.7|42161.7|42147.6|42124.8|995
1664281200000|2022-09-27 12:20:00|42192.1|42142.1|42106.8|42035.7|42197|42152.5|42035.8|41985.2|1058
1664281500000|2022-09-27 12:25:00|42103.9|42028.8|42141.1|42021.1|42153.4|42071.7|42081.7|41998.1|1078
1664281800000|2022-09-27 12:30:00|42146.8|42026.8|42084|42034|42178.4|42083|42072.8|42004.1|1142
1664282100000|2022-09-27 12:35:00|42081.9|42031.9|42084.2|42064.2|42100.2|42080.2|42053.6|42017.6|1040
1664282400000|2022-09-27 12:40:00|42084.6|42064.6|42035.8|42015.8|42106.6|42084.4|42033.4|42013.4|1061
1664282700000|2022-09-27 12:45:00|42038.8|42018.8|42003.1|41983.1|42078.3|42058.3|41993.9|41973.9|998
1664283000000|2022-09-27 12:50:00|42003.9|41983.9|42088.8|42068.8|42094.2|42074.2|42003.9|41983.9|1038
1664283300000|2022-09-27 12:55:00|42088.5|42068.5|42094.3|42074.3|42123.1|42103.1|42080.5|42060.5|1047
1664283600000|2022-09-27 13:00:00|42094.2|42074.2|42342.4|42263|42512.8|42435.3|42091.5|42071.5|1116
1664283900000|2022-09-27 13:05:00|42341.8|42262.9|42293.4|42273.4|42367.7|42315.4|42277.6|42235.8|1089
1664284200000|2022-09-27 13:10:00|42292.9|42272.9|42230|42210|42309|42273.7|42203.9|42169.6|1078
1664284500000|2022-09-27 13:15:00|42230.1|42210.1|42234.6|42170.6|42257.1|42212.6|42185.6|42142.9|1026
1664284800000|2022-09-27 13:20:00|42226.6|42170.3|42215.5|42165.5|42250|42203.2|42151.3|42120.5|1080
1664285100000|2022-09-27 13:25:00|42213.4|42163.4|42203.7|42183.7|42344|42249.9|42187.8|42153.9|1095
1664285400000|2022-09-27 13:30:00|42202.7|42182.7|42139.5|42089.5|42228.9|42208.9|42110.2|42088|1134
1664285700000|2022-09-27 13:35:00|42124.7|42104.7|42058.8|42038.8|42218.2|42175.6|42042.4|42009.4|1155
1664286000000|2022-09-27 13:40:00|42056.6|42036.6|42013.7|41993.7|42075|42051.4|41979.6|41956|1102
1664286300000|2022-09-27 13:45:00|42013.9|41993.9|42012.2|41944.9|42040.4|42020.4|41983.7|41940.5|1121
1664286600000|2022-09-27 13:50:00|42010.2|41946.2|41973.1|41953.1|42011.7|41971.9|41959|41925.9|1121
1664286900000|2022-09-27 13:55:00|41972.6|41952.6|42055.5|41986.6|42067.7|42021.8|41964.8|41934.9|1037
1664287200000|2022-09-27 14:00:00|42059.3|41986.9|42189.4|42169.4|42200.6|42169.9|42037.2|41986.2|1162
1664287500000|2022-09-27 14:05:00|42189.1|42169.1|42329.8|42265.9|42353.2|42290.9|42171.2|42134.1|1138
1664287800000|2022-09-27 14:10:00|42338|42266.4|42230|42210|42349.2|42275|42225.3|42205.3|1098
1664288100000|2022-09-27 14:15:00|42230.5|42210.5|42202.3|42182.3|42241.3|42221.3|42186.7|42159.5|1093
1664288400000|2022-09-27 14:20:00|42202|42182|42210.7|42190.7|42230.5|42198.3|42181.1|42134.6|1066
1664288700000|2022-09-27 14:25:00|42210.5|42190.5|42237|42217|42258.2|42238.2|42174|42154|1107
1664289000000|2022-09-27 14:30:00|42235.8|42215.8|42219.5|42199.5|42239.5|42219.5|42206|42186|1091
1664289300000|2022-09-27 14:35:00|42218.8|42198.8|42226.7|42206.7|42249.8|42224.7|42194.7|42174.7|1091
1664289600000|2022-09-27 14:40:00|42233.6|42213.6|42188.5|42168.5|42241.7|42221.7|42187.3|42167.3|1061
1664289900000|2022-09-27 14:45:00|42189.3|42169.3|42121.5|42101.5|42195.6|42175.6|42117|42097|1092
1664290200000|2022-09-27 14:50:00|42121|42101|42082.2|42062.2|42134|42114|42042.6|42005.1|1112
1664290500000|2022-09-27 14:55:00|42084.4|42064.4|42119.1|42099.1|42142.9|42122.9|42066.2|42046.2|1112
1664290800000|2022-09-27 15:00:00|42119.9|42099.9|42119.4|42099.4|42155.5|42135.5|42106.8|42086.8|1050
1664291100000|2022-09-27 15:05:00|42119.9|42099.9|42105.8|42085.8|42134.7|42114.7|42088.5|42068.5|1011
1664291400000|2022-09-27 15:10:00|42105.9|42085.9|42128.7|42108.7|42141.9|42118.8|42074.7|42054.7|1010
1664291700000|2022-09-27 15:15:00|42128|42108|42093.4|42073.4|42173.7|42134.6|42084.7|42047.9|1025
1664292000000|2022-09-27 15:20:00|42097.5|42077.5|42290.1|42270.1|42295.4|42275.4|42093.4|42071.5|1070
1664292300000|2022-09-27 15:25:00|42288.7|42268.7|42299.6|42279.6|42319.7|42299.7|42275.2|42255.2|1063
1664292600000|2022-09-27 15:30:00|42299.2|42279.2|42215.7|42195.7|42335.5|42315.5|42204|42183.1|1120
1664292900000|2022-09-27 15:35:00|42216.5|42196.5|42244|42194|42252.5|42225.6|42214.2|42182.9|1088
1664293200000|2022-09-27 15:40:00|42243.8|42193.8|42259.7|42209.7|42279.1|42217.3|42203.6|42166.9|1095
1664293500000|2022-09-27 15:45:00|42257.1|42207.1|42294.6|42217.8|42294.6|42223.6|42222.7|42179.8|992
1664293800000|2022-09-27 15:50:00|42298.1|42213.7|42300|42250|42327.7|42278.3|42268.9|42211.4|1062
1664294100000|2022-09-27 15:55:00|42304.5|42254.5|42329.7|42279.7|42340|42298.3|42266.3|42212.9|1060
1664294400000|2022-09-27 16:00:00|42326.3|42276.3|42382.5|42332.5|42480.9|42400.5|42310.7|42276|1099
1664294700000|2022-09-27 16:05:00|42382.3|42332.3|42408.2|42358.2|42408.4|42374.9|42376.3|42327.9|977
1664295000000|2022-09-27 16:10:00|42409.1|42359.1|42428|42378|42451.8|42400.3|42398.6|42345|1032
1664295300000|2022-09-27 16:15:00|42427.2|42377.2|42459.9|42388|42471.9|42415.6|42417.3|42356.1|1015
1664295600000|2022-09-27 16:20:00|42450.9|42387.3|42446|42426|42512.5|42453.6|42437.8|42374|1005
1664295900000|2022-09-27 16:25:00|42445.1|42425.1|42524.4|42474.4|42568.6|42528.7|42435.8|42412|947
1664296200000|2022-09-27 16:30:00|42525.5|42475.5|42528.6|42451.3|42577|42498.5|42518.5|42445.5|995
1664296500000|2022-09-27 16:35:00|42528.4|42449.8|42569.8|42503.7|42579.2|42529.8|42505|42432.6|974
1664296800000|2022-09-27 16:40:00|42565.7|42515.7|42575.5|42509|42595.3|42537|42556.4|42498.1|992
1664297100000|2022-09-27 16:45:00|42575|42508.9|42597.2|42577.2|42619.2|42579.2|42552.5|42502.2|975
1664297400000|2022-09-27 16:50:00|42594.8|42574.8|42577.1|42510|42654.6|42608.4|42564.9|42498|1072
1664297700000|2022-09-27 16:55:00|42577.5|42509.4|42543.3|42523.3|42595|42538|42540.5|42496.4|1007
1664298000000|2022-09-27 17:00:00|42544.6|42524.6|42612|42499|42625.2|42556.9|42542.3|42484|1097
1664298300000|2022-09-27 17:05:00|42611.8|42499.8|42584.8|42518.3|42611.8|42536.1|42551.3|42455.2|1081
1664298600000|2022-09-27 17:10:00|42585.3|42518.8|42595.2|42545.2|42605.3|42582.3|42566.1|42498.5|1034
1664298900000|2022-09-27 17:15:00|42596|42546|42575.1|42555.1|42604.2|42564.6|42555.9|42520.6|980
1664299200000|2022-09-27 17:20:00|42574.3|42554.3|42566.3|42546.3|42595.2|42562.1|42558.1|42528.5|937
1664299500000|2022-09-27 17:25:00|42567.2|42547.2|42570.4|42550.4|42603.3|42559.9|42558.8|42519.6|935
1664299800000|2022-09-27 17:30:00|42571|42551|42571.7|42551.7|42595.3|42560.2|42562|42529.5|895
1664300100000|2022-09-27 17:35:00|42570.9|42550.9|42578.2|42558.2|42592.3|42564|42566.7|42522.6|918
1664300400000|2022-09-27 17:40:00|42578.9|42558.9|42571.1|42551.1|42604|42571.3|42568.8|42534.3|831
1664300700000|2022-09-27 17:45:00|42573.3|42553.3|42575.1|42525.1|42589.1|42553.3|42554.3|42517.6|871
1664301000000|2022-09-27 17:50:00|42575.5|42525.5|42570.7|42550.7|42591.5|42555|42558.8|42522|809
1664301300000|2022-09-27 17:55:00|42571.2|42551.2|42549.3|42529.3|42597|42560.9|42549.3|42517.4|800
1664301600000|2022-09-27 18:00:00|42548.2|42528.2|42578.2|42528.2|42596.8|42553.9|42537.8|42517|918
1664301900000|2022-09-27 18:05:00|42561.5|42541.5|42595.5|42545.5|42608.8|42564.2|42560.9|42521.6|871
1664302200000|2022-09-27 18:10:00|42594.4|42544.4|42591.8|42541.8|42610|42562.8|42561.2|42519.5|890
1664302500000|2022-09-27 18:15:00|42590.9|42540.9|42595.1|42545.1|42613|42561.3|42568.4|42526.3|705
1664302800000|2022-09-27 18:20:00|42595.3|42545.3|42569.4|42549.4|42606.8|42566.4|42567.9|42525.1|759
1664303100000|2022-09-27 18:25:00|42570.9|42550.9|42583.4|42533.4|42604.2|42565.1|42567.5|42523.3|764
1664303400000|2022-09-27 18:30:00|42583.3|42533.3|42563.9|42543.9|42594.8|42562.3|42562.8|42518.1|670
1664303700000|2022-09-27 18:35:00|42564.4|42544.4|42524.3|42504.3|42584.8|42545.3|42515.4|42478.3|825
1664304000000|2022-09-27 18:40:00|42524.7|42504.7|42517.7|42497.7|42546.1|42504.9|42504.1|42466.5|973
1664304300000|2022-09-27 18:45:00|42516.8|42496.8|42504.7|42484.7|42549.5|42506.5|42499.9|42474.9|791
1664304600000|2022-09-27 18:50:00|42504.5|42484.5|42509.2|42489.2|42512.4|42492.4|42499.5|42479.5|865
1664304900000|2022-09-27 18:55:00|42509.1|42489.1|42434.8|42414.8|42535|42493.2|42429|42388.3|808
1664305200000|2022-09-27 19:00:00|42433.9|42413.9|42467.6|42397.2|42488.6|42444.2|42433.1|42390.5|1018
1664305500000|2022-09-27 19:05:00|42467.9|42409.8|42478.5|42405.2|42487.8|42437|42440.4|42391.3|1026
1664305800000|2022-09-27 19:10:00|42478|42404.1|42494.1|42426.4|42498.6|42442.3|42456.7|42404.1|915
1664306100000|2022-09-27 19:15:00|42494.2|42426.5|42488.7|42419.1|42509.6|42469.9|42467.8|42417|961
1664306400000|2022-09-27 19:20:00|42489.3|42419.4|42481.4|42409.6|42490.8|42450.3|42444.5|42393.8|857
1664306700000|2022-09-27 19:25:00|42481.3|42409.7|42473|42405.5|42489.6|42445.9|42449|42398.3|832
1664307000000|2022-09-27 19:30:00|42455.6|42435.6|42485.1|42416.3|42495.6|42444.1|42455.1|42397.1|782
1664307300000|2022-09-27 19:35:00|42485.2|42416.6|42508.1|42436.9|42517.6|42462.3|42460.8|42407|847
1664307600000|2022-09-27 19:40:00|42509.4|42431.9|42500.9|42427.2|42526|42475.1|42484.4|42423.8|930
1664307900000|2022-09-27 19:45:00|42511.9|42433.3|42526.2|42438.2|42549|42464.9|42509.9|42416.6|979
1664308200000|2022-09-27 19:50:00|42526.8|42438.7|42516.4|42424.5|42542.6|42461.9|42498.6|42405.7|1026
1664308500000|2022-09-27 19:55:00|42515|42435.5|42513.2|42416.9|42551.3|42473|42491.7|42409.8|850
1664308800000|2022-09-27 20:00:00|42513.7|42417.2|42513.9|42446.3|42545.7|42466.5|42453.4|42390.1|782
1664309100000|2022-09-27 20:05:00|42513.2|42446.1|42493|42425.2|42524|42466.9|42466.8|42409.8|647
1664309400000|2022-09-27 20:10:00|42493.4|42425.4|42506.3|42436.8|42518.9|42471.7|42462.2|42419.3|746
1664309700000|2022-09-27 20:15:00|42507.6|42433.2|42503.2|42436.5|42526.8|42464.3|42484.3|42422.6|685
1664310000000|2022-09-27 20:20:00|42510.8|42438.8|42511.6|42446.1|42524.1|42474.3|42485.2|42427.9|572
1664310300000|2022-09-27 20:25:00|42511.1|42447.9|42511.3|42435.6|42529.1|42463.1|42481.7|42427.1|680
1664310600000|2022-09-27 20:30:00|42509.2|42437.5|42515.1|42441.2|42531.4|42463.2|42497.7|42427|528
1664310900000|2022-09-27 20:35:00|42515.6|42441.1|42513.6|42463.6|42542.3|42476.4|42495.8|42431|478
1664311200000|2022-09-27 20:40:00|42521.5|42453.1|42515.9|42439.3|42533|42482.5|42485.6|42434.6|700
1664311500000|2022-09-27 20:45:00|42515.4|42439.5|42518.6|42435.5|42534.8|42455.2|42504.2|42414.7|512
1664311800000|2022-09-27 20:50:00|42518.7|42434.8|42525.8|42438.3|42545.8|42449.3|42514.2|42420.7|643
1664312100000|2022-09-27 20:55:00|42535.3|42433.1|42510|42416.6|42546.9|42437.2|42506.9|42405|409
1664312400000|2022-09-27 21:00:00|42496.8|42432.6|42413.5|42293.5|42502.7|42432.6|42413.5|42293.5|20
1664312700000|2022-09-27 21:05:00|42427|42307|42427.5|42307.5|42429.1|42309.1|42422.6|42302.6|83
1664313000000|2022-09-27 21:10:00|42414.7|42294.7|42435.9|42315.9|42449.5|42329.5|42388.2|42268.2|43
1664313300000|2022-09-27 21:15:00|42432.2|42312.2|42429.4|42309.4|42443|42323|42378.5|42258.5|53
1664313600000|2022-09-27 21:20:00|42431.5|42311.5|42429.2|42309.2|42442.8|42322.8|42419.1|42299.1|26
1664313900000|2022-09-27 21:25:00|42430|42310|42397|42277|42441|42321|42376.6|42256.6|515
1664314200000|2022-09-27 21:30:00|42392.5|42272.5|42417.2|42297.2|42427.3|42307.3|42376.2|42256.2|380
1664314500000|2022-09-27 21:35:00|42412.7|42292.7|42399.9|42279.9|42427.7|42307.7|42369.7|42249.7|178
1664314800000|2022-09-27 21:40:00|42394.8|42274.8|42421.7|42301.7|42440.1|42320.1|42394.8|42274.8|192
1664315100000|2022-09-27 21:45:00|42421.3|42301.3|42424.9|42304.9|42430.4|42310.4|42416.4|42296.4|118
1664315400000|2022-09-27 21:50:00|42425.7|42305.7|42435.4|42315.4|42444.8|42324.8|42386.9|42266.9|286
1664315700000|2022-09-27 21:55:00|42429.5|42309.5|42447.3|42327.3|42475.6|42355.6|42424.4|42304.4|62
1664316000000|2022-09-27 22:00:00|42430.2|42310.2|42480|42360|42517.9|42397.9|42406.8|42286.8|248
1664316300000|2022-09-27 22:05:00|42481.1|42361.1|42487.7|42367.7|42488|42380|42472.3|42358.5|284
1664316600000|2022-09-27 22:10:00|42487.8|42367.8|42480.2|42377.2|42489.3|42396|42460|42359.5|341
1664316900000|2022-09-27 22:15:00|42488.1|42368.1|42542|42422|42547.8|42427.8|42463|42366.4|622
1664317200000|2022-09-27 22:20:00|42542.1|42422.1|42555.2|42435.2|42564.1|42444.1|42535.2|42415.2|707
1664317500000|2022-09-27 22:25:00|42553.1|42433.1|42551.2|42431.2|42565.9|42445.9|42538|42428.1|456
1664317800000|2022-09-27 22:30:00|42551.5|42431.5|42543.9|42423.9|42551.5|42432.4|42537.5|42417.5|486
1664318100000|2022-09-27 22:35:00|42542|42422|42540.9|42420.9|42547.4|42440|42527|42412.7|402
1664318400000|2022-09-27 22:40:00|42540.5|42420.5|42546.6|42426.6|42548.9|42432.4|42537.9|42417.9|367
1664318700000|2022-09-27 22:45:00|42546.3|42426.3|42544|42424|42549.2|42433.1|42538.8|42418.8|348
1664319000000|2022-09-27 22:50:00|42546.4|42426.4|42544.1|42424.1|42550.5|42433.4|42539.3|42419.3|467
1664319300000|2022-09-27 22:55:00|42549.8|42429.8|42550.9|42430.9|42556.8|42442|42529|42423.1|467
1664319600000|2022-09-27 23:00:00|42551.9|42431.9|42545.8|42425.8|42553.5|42437.6|42541.1|42422.5|524
1664319900000|2022-09-27 23:05:00|42545|42425|42548.8|42428.8|42551.8|42435|42540.2|42420.2|592
1664320200000|2022-09-27 23:10:00|42549.6|42429.6|42551.5|42431.5|42552.6|42444|42539|42425|583
1664320500000|2022-09-27 23:15:00|42553.3|42433.3|42550.6|42430.6|42559.4|42439.4|42540.7|42428.7|520
1664320800000|2022-09-27 23:20:00|42550|42430|42561.1|42441.1|42562.8|42442.8|42536|42428.5|575
1664321100000|2022-09-27 23:25:00|42560|42440|42552.8|42432.8|42571.5|42451.5|42545.6|42428.8|591
1664321400000|2022-09-27 23:30:00|42554|42434|42544.4|42424.4|42565.6|42445.6|42541.2|42421.2|760
1664321700000|2022-09-27 23:35:00|42544|42424|42543|42423|42567.5|42447.5|42535.4|42415.4|742
1664322000000|2022-09-27 23:40:00|42542.7|42422.7|42536.7|42416.7|42565.9|42445.9|42529.3|42411.9|719
1664322300000|2022-09-27 23:45:00|42536.9|42416.9|42532.6|42412.6|42587.9|42467.9|42519|42407.5|782
1664322600000|2022-09-27 23:50:00|42532.9|42412.9|42537|42417|42601.8|42481.8|42525.5|42405.5|842
1664322900000|2022-09-27 23:55:00|42536.5|42416.5|42545.9|42425.9|42579.9|42459.9|42517|42403.9|787
1664323200000|2022-09-28 00:00:00|42551.7|42431.7|42513.6|42393.6|42551.7|42431.7|42486.5|42366.5|1067
1664323500000|2022-09-28 00:05:00|42513.5|42393.5|42513.9|42405.1|42531.6|42419.1|42488.2|42381.2|826
1664323800000|2022-09-28 00:10:00|42517.1|42401.6|42504.6|42384.6|42524|42425.3|42486.8|42376|831
1664324100000|2022-09-28 00:15:00|42504.7|42384.7|42499.7|42390.8|42508.1|42412.2|42478.6|42377.1|872
1664324400000|2022-09-28 00:20:00|42494.2|42395.3|42501.5|42385.6|42509.9|42411|42481.6|42378.4|685
1664324700000|2022-09-28 00:25:00|42501.2|42385.9|42534.2|42414.2|42542|42436.3|42486.4|42383.7|681
1664325000000|2022-09-28 00:30:00|42532.3|42414|42572.3|42452.3|42573.7|42460.6|42508.4|42408|861
1664325300000|2022-09-28 00:35:00|42570.7|42450.7|42581.8|42461.8|42589.5|42477.2|42549.1|42446.6|823
1664325600000|2022-09-28 00:40:00|42583.7|42463.7|42654.6|42550|42668.9|42556|42563.3|42455.6|884
1664325900000|2022-09-28 00:45:00|42655.3|42550.4|42669.5|42563.2|42684.9|42582.9|42627.9|42529.6|897
1664326200000|2022-09-28 00:50:00|42670.8|42565.2|42651.1|42555.6|42690.8|42597.7|42642.6|42529|991
1664326500000|2022-09-28 00:55:00|42651.5|42562.8|42658|42565.1|42673.7|42573.9|42632.4|42538.9|941
1664326800000|2022-09-28 01:00:00|42658.6|42564.9|42671.9|42577.9|42685.8|42591.9|42644.8|42551.3|1057
1664327100000|2022-09-28 01:05:00|42672.2|42578.4|42655.6|42562.6|42683.9|42591.1|42639.3|42546.6|991
1664327400000|2022-09-28 01:10:00|42656.2|42563.5|42661.9|42572.1|42680.2|42584.9|42643.8|42549.7|921
1664327700000|2022-09-28 01:15:00|42665.1|42570.1|42634.3|42514.3|42720.1|42622.5|42612.7|42501.6|1096
1664328000000|2022-09-28 01:20:00|42633.2|42516.1|42648.7|42528.7|42651.6|42537|42607.4|42502|1071
1664328300000|2022-09-28 01:25:00|42647.8|42527.8|42663.8|42543.8|42666.3|42546.9|42629.3|42515.2|1007
1664328600000|2022-09-28 01:30:00|42664.1|42544.1|42676.8|42573.8|42703.7|42598.5|42649.3|42539.2|968
1664328900000|2022-09-28 01:35:00|42679.6|42576.6|42674.5|42560.2|42692.4|42591.8|42660|42555.1|970
1664329200000|2022-09-28 01:40:00|42673.3|42561.1|42663.3|42559.8|42676|42569.9|42646.7|42546.7|1016
1664329500000|2022-09-28 01:45:00|42663.5|42560|42694.3|42619.9|42718.5|42636.3|42640.5|42547.5|1076
1664329800000|2022-09-28 01:50:00|42694.5|42613.8|42686.3|42613.4|42702.4|42626.4|42664.5|42591.9|933
1664330100000|2022-09-28 01:55:00|42685.6|42612.5|42670.5|42598.2|42702.6|42622.3|42657.3|42590.2|871
1664330400000|2022-09-28 02:00:00|42670.9|42598.6|42658.1|42582.1|42690.6|42617|42635.6|42554.7|895
1664330700000|2022-09-28 02:05:00|42675.4|42582.7|42678.2|42599.7|42722.9|42634.9|42664.5|42582.6|949
1664331000000|2022-09-28 02:10:00|42678.5|42597.6|42690.6|42614.9|42703.3|42621.8|42659.4|42588.5|1028
1664331300000|2022-09-28 02:15:00|42692.7|42616.1|42773.7|42666.1|42790.7|42691.9|42690.3|42615.9|1022
1664331600000|2022-09-28 02:20:00|42772.4|42666.8|42751.9|42675.7|42796.5|42713.4|42741|42644.5|1035
1664331900000|2022-09-28 02:25:00|42761.8|42663.3|42762.4|42656.7|42775.2|42691|42730.1|42613.7|1000
1664332200000|2022-09-28 02:30:00|42741.2|42679.5|42750.8|42665.6|42773.4|42686|42728|42622.1|1079
1664332500000|2022-09-28 02:35:00|42739|42680|42743.7|42674.7|42780.2|42690.7|42730.3|42633.4|1004
1664332800000|2022-09-28 02:40:00|42748.9|42674.4|42748.7|42664.1|42775.9|42687|42732.4|42630.3|957
1664333100000|2022-09-28 02:45:00|42749.4|42663.4|42734.2|42668.3|42773.5|42684|42729|42624.5|901
1664333400000|2022-09-28 02:50:00|42741.1|42661.6|42746.1|42681.2|42774.5|42687.7|42728|42624.8|932
1664333700000|2022-09-28 02:55:00|42747.7|42680.1|42781.8|42694.6|42812|42721|42744.2|42644.5|920
1664334000000|2022-09-28 03:00:00|42781|42694.5|42737|42647.4|42781|42694.5|42726.8|42636.4|898
1664334300000|2022-09-28 03:05:00|42734.9|42649.4|42731|42645.8|42754.4|42670.9|42723.7|42637|804
1664334600000|2022-09-28 03:10:00|42731.3|42646.4|42729.3|42643.9|42739|42650.4|42710.9|42619.5|940
1664334900000|2022-09-28 03:15:00|42729.9|42644.2|42733.2|42647.3|42746|42659.1|42714.3|42621.2|868
1664335200000|2022-09-28 03:20:00|42731.1|42649.6|42717.1|42630.9|42740|42654.3|42707.1|42623.3|879
1664335500000|2022-09-28 03:25:00|42716.8|42630.2|42716.8|42627.5|42743|42654.1|42705.1|42617.1|860
1664335800000|2022-09-28 03:30:00|42716.7|42627.8|42719.6|42633|42735.4|42648|42709.7|42623.3|889
1664336100000|2022-09-28 03:35:00|42718.7|42635.8|42715.6|42634.5|42726.1|42642.9|42700.1|42617.2|752
1664336400000|2022-09-28 03:40:00|42716.6|42634.8|42725.7|42644.6|42728.6|42647.6|42705.9|42624.8|706
1664336700000|2022-09-28 03:45:00|42725.3|42644.9|42734.2|42646.9|42739|42664.8|42714.8|42630|811
1664337000000|2022-09-28 03:50:00|42734.9|42645.8|42729.1|42647.8|42745.6|42671.1|42716.3|42632.7|709
1664337300000|2022-09-28 03:55:00|42729.5|42644.9|42739.5|42656.8|42749|42662.7|42714.1|42628.4|792
1664337600000|2022-09-28 04:00:00|42732.8|42648.5|42742.8|42661.9|42756|42673.8|42731.6|42648.2|788
1664337900000|2022-09-28 04:05:00|42742.7|42665.8|42760.4|42677.8|42765.1|42681.1|42739.8|42656.7|724
1664338200000|2022-09-28 04:10:00|42760.6|42678.3|42768.8|42675|42778|42689.2|42750.9|42667.5|706
1664338500000|2022-09-28 04:15:00|42767.4|42676.9|42750.7|42668.6|42768.7|42683.9|42742.7|42656.5|669
1664338800000|2022-09-28 04:20:00|42750.4|42668|42750.1|42669.1|42756.1|42671.4|42731.1|42645.3|697
1664339100000|2022-09-28 04:25:00|42751.1|42667.7|42743.2|42661.5|42756.7|42676|42731.8|42647.7|621
1664339400000|2022-09-28 04:30:00|42744.9|42663.1|42729.6|42649.8|42751.4|42668.6|42710.5|42632.3|794
1664339700000|2022-09-28 04:35:00|42729|42651.3|42752|42675.5|42755.8|42676.8|42713.8|42640.8|677
1664340000000|2022-09-28 04:40:00|42752.5|42676.2|42771.7|42688.4|42777|42692.6|42746.2|42662|731
1664340300000|2022-09-28 04:45:00|42772.9|42687|42778.1|42694.6|42785.1|42705.2|42747.9|42666|753
1664340600000|2022-09-28 04:50:00|42776.5|42696.5|42796.5|42709.4|42817|42731.6|42768.7|42688.8|701
1664340900000|2022-09-28 04:55:00|42798|42706.4|42770.5|42688.1|42810.2|42721.8|42758.6|42680.4|770
1664341200000|2022-09-28 05:00:00|42768.3|42683.2|42778.4|42662.2|42782.7|42701.4|42737.1|42655.6|874
1664341500000|2022-09-28 05:05:00|42780|42662.1|42773.1|42701.9|42780|42701.9|42744.1|42657.8|837
1664341800000|2022-09-28 05:10:00|42774|42705.6|42758.5|42676|42783.7|42718.4|42733.7|42659.9|1008
1664342100000|2022-09-28 05:15:00|42761.6|42674.7|42774.3|42693.1|42781.7|42721.1|42741.1|42668.8|845
1664342400000|2022-09-28 05:20:00|42781.8|42682.3|42760.4|42679.8|42790.9|42712.7|42732.7|42645.4|936
1664342700000|2022-09-28 05:25:00|42757.8|42681.7|42766.4|42683.1|42789.5|42698.5|42742.8|42662.2|717
1664343000000|2022-09-28 05:30:00|42766.7|42682.8|42760.5|42710.5|42799.3|42718.7|42738.7|42669.8|751
1664343300000|2022-09-28 05:35:00|42760.4|42710.4|42766.1|42716.1|42773.3|42732.8|42743.5|42699.6|645
1664343600000|2022-09-28 05:40:00|42766.3|42716.3|42736.6|42672.1|42773.2|42729.2|42726.2|42669.9|817
1664343900000|2022-09-28 05:45:00|42735.9|42672.2|42752.5|42702.5|42758.7|42708|42717.1|42662|827
1664344200000|2022-09-28 05:50:00|42754.6|42704.6|42731.7|42711.7|42764|42725|42715|42671.8|764
1664344500000|2022-09-28 05:55:00|42730.8|42710.8|42765.4|42689.9|42768.1|42719.4|42720|42669.8|766
1664344800000|2022-09-28 06:00:00|42738|42718|42688.2|42596.9|42752.4|42726|42619.5|42571.1|1068
1664345100000|2022-09-28 06:05:00|42690|42595.8|42688.9|42620.1|42723|42675.8|42668.8|42593.6|1045
1664345400000|2022-09-28 06:10:00|42687|42620.4|42658.2|42638.2|42688.8|42639.4|42629.4|42583.5|977
1664345700000|2022-09-28 06:15:00|42658|42638|42691.5|42671.5|42707.9|42687.9|42650.7|42606|914
1664346000000|2022-09-28 06:20:00|42692|42672|42679.8|42659.8|42703.8|42683.8|42659.7|42639.7|998
1664346300000|2022-09-28 06:25:00|42679.3|42659.3|42649|42629|42680.4|42660.4|42627.6|42607.6|1038
1664346600000|2022-09-28 06:30:00|42653.1|42633.1|42632.4|42612.4|42655.8|42635.8|42610.9|42590.9|993
1664346900000|2022-09-28 06:35:00|42629.9|42609.9|42618.2|42568.2|42645.4|42625.4|42600.5|42507.8|1002
1664347200000|2022-09-28 06:40:00|42615.9|42565.9|42645.4|42625.4|42645.4|42625.4|42590.4|42550.5|1002
1664347500000|2022-09-28 06:45:00|42643|42623|42675.5|42655.5|42692.6|42672.6|42630.9|42610.9|1014
1664347800000|2022-09-28 06:50:00|42677.7|42657.7|42680.6|42660.6|42690.9|42670.9|42658.1|42638.1|1023
1664348100000|2022-09-28 06:55:00|42681.3|42661.3|42732.4|42712.4|42745|42725|42676.5|42656.5|975
1664348400000|2022-09-28 07:00:00|42727.9|42707.9|42716.2|42696.2|42744.9|42724.9|42682.8|42662.8|1121
1664348700000|2022-09-28 07:05:00|42715.2|42695.2|42802.5|42782.5|42823.6|42803.6|42714.4|42694.4|1103
1664349000000|2022-09-28 07:10:00|42802.3|42782.3|42828.2|42808.2|42923.4|42858.2|42800.3|42769.8|1135
1664349300000|2022-09-28 07:15:00|42827|42807|42832.2|42751.6|42870.6|42821.4|42792.4|42748.7|1107
1664349600000|2022-09-28 07:20:00|42829.7|42754.6|42854.6|42804.6|42877.5|42819.3|42803.8|42730.5|1122
1664349900000|2022-09-28 07:25:00|42855|42805|42867.4|42804.1|42875.2|42819.7|42803.4|42739.2|1147
1664350200000|2022-09-28 07:30:00|42862.1|42812.1|42826.5|42806.5|42909|42862.7|42807.7|42787.7|1120
1664350500000|2022-09-28 07:35:00|42826.4|42806.4|42897.4|42877.4|42905.1|42885.1|42818.3|42798.3|1060
1664350800000|2022-09-28 07:40:00|42898|42878|42803.8|42783.8|42901.5|42881.5|42800.6|42780.6|1043
1664351100000|2022-09-28 07:45:00|42804.9|42784.9|42860.2|42794.9|42869|42816.7|42792.3|42772.3|1047
1664351400000|2022-09-28 07:50:00|42859.3|42794|42741.3|42721.3|42865.7|42813.7|42741.2|42721.2|1082
1664351700000|2022-09-28 07:55:00|42745.7|42725.7|42717.2|42697.2|42755.4|42735.4|42675.3|42655.3|1090
1664352000000|2022-09-28 08:00:00|42716.7|42696.7|42660.8|42640.8|42716.7|42696.7|42639.3|42619.3|1124
1664352300000|2022-09-28 08:05:00|42663.6|42643.6|42680|42660|42688|42660.6|42628.8|42590|1053
1664352600000|2022-09-28 08:10:00|42678.6|42658.6|42746.4|42726.4|42790|42737.5|42678.1|42658.1|1079
1664352900000|2022-09-28 08:15:00|42747.5|42727.5|42792.1|42772.1|42817.7|42783.6|42745.3|42703.1|1095
1664353200000|2022-09-28 08:20:00|42792.6|42772.6|42834.4|42814.4|42841.7|42821.7|42747.4|42716|1085
1664353500000|2022-09-28 08:25:00|42833.8|42813.8|42889.7|42869.7|42903|42878.2|42808.7|42788.7|1094
1664353800000|2022-09-28 08:30:00|42889.1|42869.1|42980.1|42960.1|42987.5|42967.5|42886.2|42866.2|1028
1664354100000|2022-09-28 08:35:00|42979.2|42959.2|43039.8|43019.8|43062.3|43032.1|42954|42934|980
1664354400000|2022-09-28 08:40:00|43039.9|43019.9|43123.6|43103.6|43149.6|43123|43028.2|42985.9|1096
1664354700000|2022-09-28 08:45:00|43124|43104|43137.9|43117.9|43172|43133.4|43104|43044.5|380
1664355000000|2022-09-28 08:50:00|43184.9|43164.9|43099.1|43079.1|43192.7|43172.7|43092.2|43072.2|987
1664355300000|2022-09-28 08:55:00|43098.8|43078.8|43048.2|43028.2|43101.1|43081.1|43046.9|43026.9|943
1664355600000|2022-09-28 09:00:00|43046.9|43026.9|43042.5|43022.5|43067.2|43047.2|43033.6|43013.6|976
1664355900000|2022-09-28 09:05:00|43043.9|43023.9|43055.4|43035.4|43085.6|43065.6|43039.5|43003.1|997
1664356200000|2022-09-28 09:10:00|43056.3|43036.3|43131.1|43081.1|43136.8|43104.8|43022.4|42998.7|1005
1664356500000|2022-09-28 09:15:00|43131|43081|43199|43129.6|43201.8|43136.9|43116.7|43080.2|1082
1664356800000|2022-09-28 09:20:00|43198.4|43129.2|43191.5|43171.5|43213.5|43193.5|43165.6|43097.1|1047
1664357100000|2022-09-28 09:25:00|43188.8|43168.8|43182.1|43162.1|43239.9|43206.1|43180.9|43150.4|1005
1664357400000|2022-09-28 09:30:00|43182.7|43162.7|43162.7|43142.7|43210.2|43169.3|43148.3|43128.3|1087
1664357700000|2022-09-28 09:35:00|43162.4|43142.4|43179.6|43159.6|43220.5|43200.5|43159.3|43131.7|1037
1664358000000|2022-09-28 09:40:00|43179.2|43159.2|43159|43139|43203.6|43183.6|43127.7|43096.4|1043
1664358300000|2022-09-28 09:45:00|43158.2|43138.2|43148.5|43128.5|43173.9|43153.9|43110.4|43077.8|983
1664358600000|2022-09-28 09:50:00|43148.1|43128.1|43165.5|43145.5|43208.1|43169.6|43145.9|43125.9|943
1664358900000|2022-09-28 09:55:00|43165.3|43145.3|43211.1|43191.1|43212.4|43192.4|43162.9|43142.9|913
1664359200000|2022-09-28 10:00:00|43213.3|43193.3|43156.5|43079.1|43213.3|43193.3|42911.3|42791.3|1101
1664359500000|2022-09-28 10:05:00|43164.6|43073.6|43087.1|43022.1|43255.2|43167.6|43061.5|43004.4|1194
1664359800000|2022-09-28 10:10:00|43087.6|43024.3|43004.5|42936|43103.1|43042.7|42972.2|42911.5|1191
1664360100000|2022-09-28 10:15:00|43001.9|42938.2|42956.8|42906.8|43042.1|42986|42939.2|42891.6|1162
1664360400000|2022-09-28 10:20:00|42961.4|42898|42874.5|42794.9|42980.5|42931.2|42827.4|42794.7|1185
1664360700000|2022-09-28 10:25:00|42874|42794.8|42919.1|42899.1|42966.5|42929.7|42864.8|42793.4|1159
1664361000000|2022-09-28 10:30:00|42916.1|42896.1|42970|42950|43020.9|42984|42884.7|42864.7|1159
1664361300000|2022-09-28 10:35:00|42969|42949|42927.8|42907.8|42992|42972|42916.6|42896.6|1116
1664361600000|2022-09-28 10:40:00|42927.1|42907.1|42926|42876|42941.5|42913.6|42851.8|42796.2|1168
1664361900000|2022-09-28 10:45:00|42925.6|42875.6|42932.3|42862.4|43001.6|42940|42905.8|42855.2|1122
1664362200000|2022-09-28 10:50:00|42931.6|42860.2|42926.7|42876.7|42960.9|42919.5|42910.2|42851.6|1119
1664362500000|2022-09-28 10:55:00|42927.6|42877.6|42886.2|42836.2|42940.7|42898.7|42869.9|42832.4|1061
1664362800000|2022-09-28 11:00:00|42882.5|42832.5|42969.5|42919.5|42979.4|42939.9|42880.7|42822.2|1143
1664363100000|2022-09-28 11:05:00|42970.2|42920.2|43051.7|43001.7|43094.6|43022.4|42950.3|42907.5|1110
1664363400000|2022-09-28 11:10:00|43050.9|43000.9|43058.6|43038.6|43073.9|43053.9|43010|42948.4|1123
1664363700000|2022-09-28 11:15:00|43060.9|43040.9|43035.3|43015.3|43086.9|43066.9|43031.8|43011.8|1110
1664364000000|2022-09-28 11:20:00|43035.8|43015.8|43063.5|43043.5|43093.6|43073.6|43035.8|43015.8|1071
1664364300000|2022-09-28 11:25:00|43063.9|43043.9|43092.5|43072.5|43101|43081|43053.6|43033.6|1068
1664364600000|2022-09-28 11:30:00|43093.7|43073.7|43036.7|43016.7|43101.8|43081.8|42990.2|42970.2|1033
1664364900000|2022-09-28 11:35:00|43037.3|43017.3|43054.1|43034.1|43069|43049|43022.9|43002.9|1030
1664365200000|2022-09-28 11:40:00|43054.5|43034.5|43008.5|42988.5|43077.2|43057.2|42994|42974|1036
1664365500000|2022-09-28 11:45:00|43008.6|42988.6|43027.3|43007.3|43061.9|43041.9|43008.6|42988.6|1018
1664365800000|2022-09-28 11:50:00|43027.9|43007.9|43054.5|43034.5|43059.6|43039.6|43019.8|42999.8|1012
1664366100000|2022-09-28 11:55:00|43054.6|43034.6|43047.4|43027.4|43099.5|43079.5|43038.4|43018.4|942
1664366400000|2022-09-28 12:00:00|43049|43029|43003.3|42983.3|43049|43029|42960|42940|1078
1664366700000|2022-09-28 12:05:00|43004.3|42984.3|43022.2|43002.2|43053.2|43009.9|42996.1|42976.1|1054
1664367000000|2022-09-28 12:10:00|43023.3|43003.3|43058.5|43038.5|43075.3|43041.7|43008.7|42988.7|1046
1664367300000|2022-09-28 12:15:00|43058.3|43038.3|43037.8|42987.8|43107.3|43065.8|43035|42982.4|1079
1664367600000|2022-09-28 12:20:00|43029.5|42979.5|42942.3|42922.3|43038.7|42983.6|42929.9|42909.9|1102
1664367900000|2022-09-28 12:25:00|42943.6|42923.6|43100.6|43050.6|43114.7|43076.8|42943.2|42898.3|1097
1664368200000|2022-09-28 12:30:00|43101.2|43051.2|43038.4|43018.4|43129.9|43104.7|43024.6|42985.3|1075
1664368500000|2022-09-28 12:35:00|43037.2|43017.2|42986.4|42966.4|43039|43019|42964.6|42944.6|1034
1664368800000|2022-09-28 12:40:00|42986.6|42966.6|43018.8|42998.8|43036.7|43016.7|42973.1|42953.1|1043
1664369100000|2022-09-28 12:45:00|43018.5|42998.5|43157.3|43137.3|43211.1|43141.4|43007.2|42987.2|997
1664369400000|2022-09-28 12:50:00|43160.8|43140.8|43213.4|43193.4|43378.5|43258.5|43153.3|43133.3|1034
1664369700000|2022-09-28 12:55:00|43212.8|43192.8|43129|43109|43222.3|43202.3|43122.7|43102.5|1038
1664370000000|2022-09-28 13:00:00|43134|43114|43085.1|43065.1|43174.7|43154.7|43058.7|43038.7|1066
1664370300000|2022-09-28 13:05:00|43083.8|43063.8|43108.1|43088.1|43121.6|43101.6|43043|43014|1081
1664370600000|2022-09-28 13:10:00|43106.8|43086.8|43092.2|43072.2|43154.4|43118.1|43078.1|43058.1|1024
1664370900000|2022-09-28 13:15:00|43092.9|43072.9|43031.2|43011.2|43094.4|43074.4|43022.7|43002.7|1059
1664371200000|2022-09-28 13:20:00|43031.1|43011.1|43047.6|43027.6|43078.5|43046.9|43025.7|43000.5|1033
1664371500000|2022-09-28 13:25:00|43048.8|43028.8|43043.6|42993.6|43080.7|43060.7|43015.2|42981.7|1087
1664371800000|2022-09-28 13:30:00|43030.4|43010.4|43163.2|43070.5|43173.3|43076.8|43018.7|42988.3|1131
1664372100000|2022-09-28 13:35:00|43159.2|43071.8|43095.5|43075.5|43162.7|43102|43092.2|43018.8|1121
1664372400000|2022-09-28 13:40:00|43095.1|43075.1|42998|42978|43117.7|43097.7|42979.7|42959.7|1102
1664372700000|2022-09-28 13:45:00|42992.4|42972.4|42866.2|42816.2|43027.2|43007.2|42819|42762.2|1120
1664373000000|2022-09-28 13:50:00|42861.5|42811.5|42931.9|42911.9|42934.1|42914.1|42838.5|42787.2|1110
1664373300000|2022-09-28 13:55:00|42937.4|42917.4|43015.7|42995.7|43033.6|43013.6|42925.2|42905.2|1036
1664373600000|2022-09-28 14:00:00|43014.3|42994.3|43120.4|43100.4|43143.6|43123.6|42972.3|42952.3|1112
1664373900000|2022-09-28 14:05:00|43120.9|43100.9|43169.9|43149.9|43170.5|43150.5|43080.1|43060.1|1087
1664374200000|2022-09-28 14:10:00|43170|43150|43074.5|43054.5|43170|43150|43072.1|43052.1|1014
1664374500000|2022-09-28 14:15:00|43074.4|43054.4|43145.4|43125.4|43169.2|43149.2|43072.5|43052.5|1041
1664374800000|2022-09-28 14:20:00|43142.8|43122.8|43107|43087|43143.6|43123.6|43107|43087|1060
1664375100000|2022-09-28 14:25:00|43109.2|43089.2|43045.3|43025.3|43122.8|43102.8|43016.5|42996.5|1102
1664375400000|2022-09-28 14:30:00|43042.2|43022.2|42998.6|42978.6|43062.9|43042.9|42984|42964|1076
1664375700000|2022-09-28 14:35:00|42996.6|42976.6|43050.2|43030.2|43073.8|43044.7|42952.3|42932.3|1067
1664376000000|2022-09-28 14:40:00|43052.4|43032.4|42962.1|42942.1|43056.9|43036.9|42958.3|42938.3|1044
1664376300000|2022-09-28 14:45:00|42963.9|42943.9|42970.1|42950.1|43000.6|42980.6|42935.2|42915.2|1076
1664376600000|2022-09-28 14:50:00|42970.2|42950.2|43017.5|42997.5|43055.7|43035.7|42969.6|42949.6|1091
1664376900000|2022-09-28 14:55:00|43019|42999|43027.6|43007.6|43073|43053|43017.2|42997.2|1028
1664377200000|2022-09-28 15:00:00|43034.5|43014.5|43020.8|43000.8|43106|43078.8|43004.7|42982.5|1045
1664377500000|2022-09-28 15:05:00|43021.1|43001.1|43124|43104|43131.7|43111.7|42988.2|42968.2|1042
1664377800000|2022-09-28 15:10:00|43124.3|43104.3|43152.8|43079.6|43184.9|43148.6|43112.8|43058.7|1105
1664378100000|2022-09-28 15:15:00|43151|43078|43136.1|43068.4|43157.9|43087.4|43115.8|43053.3|1067
1664378400000|2022-09-28 15:20:00|43136.4|43068.7|43074.2|43005.4|43136.4|43069.2|43053.4|43004.3|1021
1664378700000|2022-09-28 15:25:00|43073.9|43005.6|43088.5|43038.5|43123.3|43059.2|43053.9|42987.3|1088
1664379000000|2022-09-28 15:30:00|43088.8|43038.8|43068.9|43048.9|43108.1|43064.2|43053|43018.1|1052
1664379300000|2022-09-28 15:35:00|43068.8|43048.8|43047.6|43027.6|43097.2|43054|43023.1|42992.6|1038
1664379600000|2022-09-28 15:40:00|43046.7|43026.7|42960.4|42940.4|43047.4|43027.4|42954.3|42934.3|981
1664379900000|2022-09-28 15:45:00|42961.5|42941.5|42837.7|42817.7|42975.6|42955.6|42828.9|42808.9|996
1664380200000|2022-09-28 15:50:00|42835.8|42815.8|42787.9|42767.9|42840.6|42820.6|42774.7|42754.7|1083
1664380500000|2022-09-28 15:55:00|42788.5|42768.5|42721|42701|42788.6|42768.6|42720.8|42700.8|982
1664380800000|2022-09-28 16:00:00|42718.8|42698.8|42602.4|42582.4|42724.6|42704.6|42584.5|42564.5|1058
1664381100000|2022-09-28 16:05:00|42596.9|42576.9|42627.6|42607.6|42648.7|42628.7|42596.5|42576.5|1034
1664381400000|2022-09-28 16:10:00|42626.9|42606.9|42604.6|42584.6|42628.7|42608.7|42567|42547|938
1664381700000|2022-09-28 16:15:00|42605|42585|42628.7|42608.7|42640.9|42620.9|42601|42581|897
1664382000000|2022-09-28 16:20:00|42627.5|42607.5|42654.5|42634.5|42654.5|42634.5|42618.4|42598.4|872
1664382300000|2022-09-28 16:25:00|42654.8|42634.8|42693.8|42673.8|42699.3|42679.3|42640.5|42620.5|892
1664382600000|2022-09-28 16:30:00|42693.3|42673.3|42667.1|42647.1|42698.5|42678.5|42664.8|42644.8|920
1664382900000|2022-09-28 16:35:00|42668.3|42648.3|42694.5|42674.5|42708.3|42678.6|42609.9|42589.9|928
1664383200000|2022-09-28 16:40:00|42694.2|42674.2|42655.9|42635.9|42707.6|42677.7|42654.7|42634.7|868
1664383500000|2022-09-28 16:45:00|42656.2|42636.2|42635.6|42615.6|42671.5|42641.7|42627.9|42588.8|950
1664383800000|2022-09-28 16:50:00|42635.9|42615.9|42606.6|42586.6|42651.4|42631.4|42606|42586|931
1664384100000|2022-09-28 16:55:00|42606.8|42586.8|42619.9|42599.9|42625.6|42605.6|42589.9|42569.9|863
1664384400000|2022-09-28 17:00:00|42620.1|42600.1|42541.3|42521.3|42621.6|42601.6|42541.3|42521.3|969
1664384700000|2022-09-28 17:05:00|42541.9|42521.9|42530.8|42480.8|42551.6|42526.5|42466.4|42433.6|957
1664385000000|2022-09-28 17:10:00|42530.6|42480.6|42456.7|42406.7|42533.4|42513.4|42447|42400.3|781
1664385300000|2022-09-28 17:15:00|42463.4|42400.3|42405.3|42355.3|42463.8|42431|42396.2|42347.4|791
1664385600000|2022-09-28 17:20:00|42405.6|42355.6|42348.4|42328.4|42420.2|42372.8|42345.9|42313|909
1664385900000|2022-09-28 17:25:00|42345.7|42325.7|42401.5|42351.5|42418|42378.2|42335.7|42315.7|893
1664386200000|2022-09-28 17:30:00|42402.9|42352.9|42328.3|42308.3|42409.5|42364.5|42324.2|42304.2|814
1664386500000|2022-09-28 17:35:00|42328.6|42308.6|42341.6|42321.6|42348.4|42328.3|42314|42285|689
1664386800000|2022-09-28 17:40:00|42341.7|42321.7|42344.9|42324.9|42352.1|42332.1|42330.7|42310.7|665
1664387100000|2022-09-28 17:45:00|42345|42325|42388.4|42368.4|42389.8|42369.8|42344.4|42324.4|789
1664387400000|2022-09-28 17:50:00|42388.1|42368.1|42388.1|42368.1|42397.9|42377.9|42379.1|42359.1|663
1664387700000|2022-09-28 17:55:00|42388.2|42368.2|42506.4|42386.4|42566.4|42489.7|42373.4|42344.5|691
1664388000000|2022-09-28 18:00:00|42508.2|42388.2|42519.9|42440.9|42526|42456.4|42466.6|42346.6|778
1664388300000|2022-09-28 18:05:00|42521.6|42441.3|42516.2|42447.8|42532.7|42456.5|42481.3|42410.1|678
1664388600000|2022-09-28 18:10:00|42516.4|42435.5|42492.8|42411.7|42533|42455.8|42482.7|42380.2|727
1664388900000|2022-09-28 18:15:00|42493.1|42412.2|42477.3|42403.3|42508.6|42424.8|42474.9|42377|655
1664389200000|2022-09-28 18:20:00|42478.2|42403|42491.3|42418.4|42498.4|42428.7|42458|42371|710
1664389500000|2022-09-28 18:25:00|42492|42418.7|42482.4|42409.8|42511.5|42447.3|42474|42388|711
1664389800000|2022-09-28 18:30:00|42481.7|42409.5|42474.9|42394.6|42494.6|42423.1|42461.2|42383.7|710
1664390100000|2022-09-28 18:35:00|42477.3|42394|42458.3|42377.9|42477.3|42415.8|42444|42338.8|765
1664390400000|2022-09-28 18:40:00|42458.2|42377.7|42453|42379.8|42502|42431.9|42451.8|42366|771
1664390700000|2022-09-28 18:45:00|42453.6|42380|42442.5|42364.1|42470.7|42389|42409.1|42328.3|830
1664391000000|2022-09-28 18:50:00|42440.7|42363.1|42437.7|42355.6|42449|42372.5|42398.6|42333.8|933
1664391300000|2022-09-28 18:55:00|42436.9|42355|42397.6|42322.1|42466.3|42377.1|42384.9|42307.8|896
1664391600000|2022-09-28 19:00:00|42397.4|42322.3|42379.7|42329.7|42432.2|42349.9|42363.4|42301.6|983
1664391900000|2022-09-28 19:05:00|42380|42330|42408.5|42332.2|42415.9|42346.4|42380|42316.2|809
1664392200000|2022-09-28 19:10:00|42408.1|42332|42418.2|42346.9|42425.4|42363.6|42365.9|42303|874
1664392500000|2022-09-28 19:15:00|42417.3|42346.5|42438.6|42359.8|42442.4|42380.7|42400|42336.9|756
1664392800000|2022-09-28 19:20:00|42438.3|42359.6|42446.1|42371.2|42453.7|42392|42412|42346.4|766
1664393100000|2022-09-28 19:25:00|42446.2|42370|42462.5|42386.7|42466.6|42398.2|42423.8|42358.6|777
1664393400000|2022-09-28 19:30:00|42463|42383.7|42467.1|42392.2|42486|42416.8|42436.6|42361|702
1664393700000|2022-09-28 19:35:00|42467.6|42392.8|42457.8|42378.8|42472.3|42421.1|42430.9|42365.5|682
1664394000000|2022-09-28 19:40:00|42457.9|42378.9|42455.7|42382.2|42466.4|42416.3|42426.8|42358.9|681
1664394300000|2022-09-28 19:45:00|42453.9|42384.4|42430.5|42341.8|42457.3|42394.5|42411.6|42319.8|700
1664394600000|2022-09-28 19:50:00|42430.9|42342.4|42417.3|42367.3|42478.4|42384.8|42394.6|42318|713
1664394900000|2022-09-28 19:55:00|42414.1|42364.1|42464|42348.3|42486.9|42367.8|42406.8|42311.1|672
1664395200000|2022-09-28 20:00:00|42463.8|42347.8|42464.9|42380.3|42564.3|42444.3|42433.3|42314.8|948
1664395500000|2022-09-28 20:05:00|42464.5|42379.9|42462|42367.3|42470.5|42395.8|42445.7|42355.5|634
1664395800000|2022-09-28 20:10:00|42461.8|42367.1|42435.4|42344.5|42474.2|42405|42417.8|42330.9|835
1664396100000|2022-09-28 20:15:00|42437.6|42340.9|42443.7|42338.1|42471.6|42385.2|42427.8|42316.3|963
1664396400000|2022-09-28 20:20:00|42442.5|42341.1|42456|42358.3|42467.1|42389.8|42426.7|42318.5|914
1664396700000|2022-09-28 20:25:00|42455.8|42358.2|42441|42356.2|42458.5|42384.4|42420.7|42326.1|509
1664397000000|2022-09-28 20:30:00|42438.7|42353.3|42425.5|42326.4|42448|42377.4|42419.7|42318.1|418
1664397300000|2022-09-28 20:35:00|42425|42326.2|42414.7|42337|42434|42369.3|42389.3|42310.4|358
1664397600000|2022-09-28 20:40:00|42414.2|42337.3|42458.9|42338.9|42464.7|42383.2|42401.3|42310.7|490
1664397900000|2022-09-28 20:45:00|42460.4|42340.4|42447|42364.7|42474.5|42379|42440.7|42338.1|407
1664398200000|2022-09-28 20:50:00|42442.6|42357.3|42457.8|42339.4|42463.5|42379|42435.8|42332|374
1664398500000|2022-09-28 20:55:00|42457.1|42341.6|42426.5|42306.5|42470.5|42360.6|42426.5|42306.5|943
1664398800000|2022-09-28 21:00:00|42415.4|42295.4|42454.2|42334.2|42500.1|42380.1|42407.6|42287.6|20
1664400600000|2022-09-28 21:30:00|42535.6|42415.6|42538.7|42418.7|42539.8|42419.8|42533.2|42413.2|110
1664400900000|2022-09-28 21:35:00|42538.6|42418.6|42530.7|42410.7|42552.4|42432.4|42526.2|42406.2|145
1664401200000|2022-09-28 21:40:00|42530.4|42410.4|42533.1|42413.1|42538.9|42418.9|42529.9|42409.9|173
1664401500000|2022-09-28 21:45:00|42534.5|42414.5|42544.1|42424.1|42544.1|42424.1|42534.5|42414.5|177
1664401800000|2022-09-28 21:50:00|42543.9|42423.9|42532|42412|42547.3|42427.3|42529.9|42409.9|291
1664402100000|2022-09-28 21:55:00|42531.9|42411.9|42534.8|42414.8|42543.5|42423.5|42531.9|42411.9|144
1664402400000|2022-09-28 22:00:00|42519.2|42399.2|42538.1|42418.1|42553.5|42433.5|42519.2|42399.2|14
1664402700000|2022-09-28 22:05:00|42547|42427|42547.3|42427.3|42553.1|42433.1|42541|42421|64
1664403000000|2022-09-28 22:10:00|42552.6|42432.6|42524.1|42404.1|42557.6|42437.6|42521.1|42401.1|341
1664403300000|2022-09-28 22:15:00|42524|42404|42527.9|42407.9|42545.1|42425.1|42507.1|42387.1|437
1664403600000|2022-09-28 22:20:00|42527.8|42407.8|42528.3|42408.3|42545.2|42425.2|42507.9|42387.9|596
1664403900000|2022-09-28 22:25:00|42528.5|42408.5|42523.6|42403.6|42542.5|42422.5|42513.7|42393.7|510
1664404200000|2022-09-28 22:30:00|42523.4|42403.4|42537.4|42417.4|42544.9|42424.9|42521.5|42401.5|469
1664404500000|2022-09-28 22:35:00|42537.3|42417.3|42532.5|42412.5|42547.1|42427.1|42527.7|42407.7|445
1664404800000|2022-09-28 22:40:00|42532.6|42412.6|42530.9|42410.9|42538.3|42418.3|42523.3|42403.3|456
1664405100000|2022-09-28 22:45:00|42531|42411|42535.5|42415.5|42551.4|42431.4|42528.9|42408.9|442
1664405400000|2022-09-28 22:50:00|42535.1|42415.1|42544.7|42424.7|42549.4|42429.4|42526.8|42406.8|486
1664405700000|2022-09-28 22:55:00|42536.9|42416.9|42545|42425|42555.4|42435.4|42532.9|42412.9|437
1664406000000|2022-09-28 23:00:00|42545.4|42425.4|42543.3|42423.3|42557.9|42437.9|42534.8|42414.8|419
1664406300000|2022-09-28 23:05:00|42543|42423|42537.1|42417.1|42550.8|42430.8|42532.5|42412.5|552
1664406600000|2022-09-28 23:10:00|42537.6|42417.6|42549.7|42429.7|42550.3|42430.3|42533.4|42413.4|512
1664406900000|2022-09-28 23:15:00|42549.8|42429.8|42550.6|42430.6|42561.9|42442.3|42525|42423.9|498
1664407200000|2022-09-28 23:20:00|42550.5|42430.5|42566.3|42446.3|42578.9|42458.9|42543.8|42427.6|448
1664407500000|2022-09-28 23:25:00|42565.8|42445.8|42566.8|42446.8|42581.8|42461.8|42554.4|42434.4|433
1664407800000|2022-09-28 23:30:00|42566.9|42446.9|42567.8|42447.8|42585|42465|42559.4|42439.4|477
1664408100000|2022-09-28 23:35:00|42567.7|42447.7|42569.2|42449.2|42582.8|42462.8|42565.3|42445.3|536
1664408400000|2022-09-28 23:40:00|42569|42449|42599.1|42479.1|42599.1|42479.1|42547.3|42437.5|595
1664408700000|2022-09-28 23:45:00|42591|42471|42608.4|42488.4|42619.6|42499.6|42583.4|42463.4|765
1664409000000|2022-09-28 23:50:00|42608.3|42488.3|42602.4|42482.4|42612|42495.2|42571.7|42451.7|676
1664409300000|2022-09-28 23:55:00|42602.3|42482.3|42618.6|42498.6|42623|42511.8|42585.7|42475|537
1664409600000|2022-09-29 00:00:00|42647.1|42527.1|42684.2|42564.2|42712.5|42592.5|42617.7|42497.7|1004
1664409900000|2022-09-29 00:05:00|42684.9|42564.9|42670.6|42550.6|42698.3|42578.3|42656|42538.6|1091
1664410200000|2022-09-29 00:10:00|42672.4|42552.4|42702.3|42582.3|42705.3|42585.3|42666.8|42546.8|756
1664410500000|2022-09-29 00:15:00|42701.7|42581.7|42700.3|42580.3|42723.7|42606.9|42691.1|42571.1|859
1664410800000|2022-09-29 00:20:00|42700.4|42580.4|42686.6|42566.6|42705.6|42585.6|42680|42562.1|676
1664411100000|2022-09-29 00:25:00|42686.7|42566.7|42689.1|42569.1|42701.1|42581.1|42676.8|42561.1|630
1664411400000|2022-09-29 00:30:00|42697.1|42577.1|42681.6|42561.6|42697.1|42577.2|42662.9|42544.4|689
1664411700000|2022-09-29 00:35:00|42681.8|42561.8|42720|42600|42725.1|42605.1|42681.6|42561.6|906
1664412000000|2022-09-29 00:40:00|42720.1|42600.1|42738.4|42618.4|42746|42631.3|42706.9|42586.9|724
1664412300000|2022-09-29 00:45:00|42738|42618|42732.1|42612.1|42744.9|42624.9|42728.7|42608.7|635
1664412600000|2022-09-29 00:50:00|42732.6|42612.6|42737.2|42617.2|42753.3|42633.3|42719.1|42604.7|763
1664412900000|2022-09-29 00:55:00|42737.6|42617.6|42779.3|42659.3|42779.3|42659.3|42726.3|42613.2|676
1664413200000|2022-09-29 01:00:00|42775.9|42667.5|42767.8|42647.8|42794.9|42674.9|42762.7|42642.7|768
1664413500000|2022-09-29 01:05:00|42768.2|42648.2|42755.5|42635.5|42769.7|42649.7|42743.7|42623.7|660
1664413800000|2022-09-29 01:10:00|42755|42635|42788.2|42668.2|42789.8|42669.8|42740.3|42628|634
1664414100000|2022-09-29 01:15:00|42787.3|42667.3|42775.3|42655.3|42790.6|42674.5|42752.7|42632.7|854
1664414400000|2022-09-29 01:20:00|42775.1|42655.1|42756.5|42636.5|42781.2|42663.6|42751|42634|762
1664414700000|2022-09-29 01:25:00|42756.9|42636.9|42742.8|42622.8|42766.5|42646.5|42714.3|42618.3|776
1664415000000|2022-09-29 01:30:00|42741.8|42621.8|42744.9|42627.4|42747.3|42634.7|42705.9|42599.8|904
1664415300000|2022-09-29 01:35:00|42747|42628.5|42793.6|42673.6|42798.1|42678.1|42734.4|42619|861
1664415600000|2022-09-29 01:40:00|42793.5|42673.5|42785.8|42665.8|42795|42675|42775.6|42656.3|921
1664415900000|2022-09-29 01:45:00|42786|42666|42779|42666.9|42803.5|42689.4|42764.7|42657.8|743
1664416200000|2022-09-29 01:50:00|42778.7|42669.3|42805.4|42694|42807.4|42703.9|42756|42664.3|830
1664416500000|2022-09-29 01:55:00|42805.3|42691.9|42797.3|42682.4|42812.8|42696.9|42766.9|42668.3|794
1664416800000|2022-09-29 02:00:00|42797.8|42682.7|42808.5|42688.5|42813.8|42710|42780|42672.5|772
1664417100000|2022-09-29 02:05:00|42810.3|42690.3|42835.1|42728.4|42856|42747.4|42803.2|42690.1|757
1664417400000|2022-09-29 02:10:00|42835.3|42728.2|42829.5|42733.6|42847.2|42747.3|42811.1|42718.6|793
1664417700000|2022-09-29 02:15:00|42829.8|42733.3|42823.5|42713.2|42849.7|42745.7|42791|42711|628
1664418000000|2022-09-29 02:20:00|42823.6|42713.1|42847.8|42738.8|42854.1|42756|42806|42713.1|682
1664418300000|2022-09-29 02:25:00|42847.5|42740.6|42853.6|42741.4|42856.7|42746.5|42835|42726.5|713
1664418600000|2022-09-29 02:30:00|42853.1|42741.1|42850.7|42739.8|42878.1|42758.1|42838.7|42735.8|863
1664418900000|2022-09-29 02:35:00|42851.3|42740.1|42850.2|42739|42859.6|42751.8|42831.8|42731.8|646
1664419200000|2022-09-29 02:40:00|42849|42737.8|42837.7|42725.7|42852.6|42755.3|42821.9|42725.5|604
1664419500000|2022-09-29 02:45:00|42837|42725.3|42829|42722.7|42848.9|42730.2|42823.8|42716.3|617
1664419800000|2022-09-29 02:50:00|42837.3|42717.3|42835.4|42729.3|42849.4|42737.5|42818.8|42717.2|551
1664420100000|2022-09-29 02:55:00|42835.7|42729.2|42834.8|42725.4|42853.1|42744.9|42822.2|42718|574
1664420400000|2022-09-29 03:00:00|42835.1|42725.3|42840.1|42729|42847|42742.1|42808.6|42718.7|571
1664420700000|2022-09-29 03:05:00|42839.1|42728.4|42821.8|42715.3|42845.6|42737.6|42793.1|42692.6|590
1664421000000|2022-09-29 03:10:00|42822.2|42715.2|42831|42723.9|42842|42729|42800|42707.8|543
1664421300000|2022-09-29 03:15:00|42831.6|42724.3|42831.7|42722.1|42840.5|42728.3|42809.8|42713.1|552
1664421600000|2022-09-29 03:20:00|42831.1|42721.8|42810.1|42731.2|42856.3|42747|42810.1|42715.4|586
1664421900000|2022-09-29 03:25:00|42822.7|42722.9|42840.7|42720.7|42845.8|42738.5|42788.5|42702.6|483
1664422200000|2022-09-29 03:30:00|42840.8|42720.8|42844.5|42724.5|42859.9|42739.9|42824.1|42717.4|610
1664422500000|2022-09-29 03:35:00|42843.6|42723.6|42834|42714|42850.5|42733.9|42825.6|42710|583
1664422800000|2022-09-29 03:40:00|42834.1|42714.1|42818.2|42698.2|42840.4|42720.4|42806.5|42686.5|609
1664423100000|2022-09-29 03:45:00|42818.3|42698.3|42818.7|42698.7|42827.2|42708.2|42806|42696.2|462
1664423400000|2022-09-29 03:50:00|42818.6|42698.6|42820.1|42700.1|42824.9|42712|42801|42693.1|485
1664423700000|2022-09-29 03:55:00|42820|42700|42820.8|42700.8|42831.7|42715.8|42814.4|42694.6|492
1664424000000|2022-09-29 04:00:00|42820.3|42700.3|42820.8|42700.8|42827.2|42707.2|42810.6|42694.5|473
1664424300000|2022-09-29 04:05:00|42820.7|42700.7|42825.5|42705.5|42828|42712|42802.7|42691.7|411
1664424600000|2022-09-29 04:10:00|42825.4|42705.4|42822.3|42702.3|42832.2|42712.2|42811.1|42693.4|422
1664424900000|2022-09-29 04:15:00|42822|42702|42821.4|42701.4|42846.5|42726.5|42816.3|42697.8|335
1664425200000|2022-09-29 04:20:00|42821.5|42701.5|42810.4|42690.4|42826.5|42706.5|42804.3|42684.3|432
1664425500000|2022-09-29 04:25:00|42810.9|42690.9|42811.1|42691.1|42821.4|42701.4|42788.4|42685.1|520
1664425800000|2022-09-29 04:30:00|42810.7|42690.7|42815.9|42695.9|42824.6|42704.6|42807.1|42689|460
1664426100000|2022-09-29 04:35:00|42816|42696|42794|42681.2|42824.2|42706|42781.1|42677.6|604
1664426400000|2022-09-29 04:40:00|42793|42680.8|42766.8|42716.8|42800.3|42716.8|42756.6|42671.9|569
1664426700000|2022-09-29 04:45:00|42759.9|42709.9|42784.7|42697.5|42826|42722.5|42755.2|42667.2|523
1664427000000|2022-09-29 04:50:00|42783.3|42696.3|42776.3|42689.8|42817.3|42716|42751|42672.8|599
1664427300000|2022-09-29 04:55:00|42777.7|42690.3|42791|42703.7|42837|42724.5|42766.8|42689.5|440
1664427600000|2022-09-29 05:00:00|42789|42703.4|42812.2|42711.4|42826.2|42731.2|42776.9|42693|665
1664427900000|2022-09-29 05:05:00|42811.4|42711|42803.6|42698.3|42828.5|42727.2|42766.5|42695.2|545
1664428200000|2022-09-29 05:10:00|42804.3|42698.6|42802.3|42716.3|42837.4|42739.2|42769.4|42698.4|630
1664428500000|2022-09-29 05:15:00|42802.7|42716.4|42829.1|42740.8|42851|42744.5|42772.2|42715.8|635
1664428800000|2022-09-29 05:20:00|42829.8|42740.5|42823.1|42733.4|42849|42746.9|42813.5|42721|725
1664429100000|2022-09-29 05:25:00|42823|42733.6|42798.9|42714.2|42840|42745.4|42780|42704.3|664
1664429400000|2022-09-29 05:30:00|42799.3|42714.5|42819.6|42729.5|42827.2|42744.8|42764.4|42702.5|850
1664429700000|2022-09-29 05:35:00|42818.4|42729.2|42855.5|42765.9|42872.4|42782.7|42802.7|42727.1|790
1664430000000|2022-09-29 05:40:00|42855.4|42765.6|42931.6|42861.4|42948.2|42866.7|42845.5|42749.7|860
1664430300000|2022-09-29 05:45:00|42931.7|42862.3|42967|42894.6|42989|42922.9|42910.2|42857.5|878
1664430600000|2022-09-29 05:50:00|42967.4|42893.5|42973.3|42894.6|42985|42905.2|42944.1|42870|927
1664430900000|2022-09-29 05:55:00|42972.3|42893.6|42954.4|42880.1|42983.5|42906.6|42935.2|42864|933
1664431200000|2022-09-29 06:00:00|42958.7|42877.2|42979.9|42902.5|43028.7|42956.9|42920.2|42850.7|1078
1664431500000|2022-09-29 06:05:00|42981.3|42902.1|42970.1|42904.5|43016|42936.6|42955|42891.2|969
1664431800000|2022-09-29 06:10:00|42970.3|42904.8|43039.3|42956|43042.5|42983.7|42969.8|42904.7|1025
1664432100000|2022-09-29 06:15:00|43039.4|42956.6|43035.4|42967.3|43054|42988.9|43012.1|42946.6|976
1664432400000|2022-09-29 06:20:00|43035.5|42967.8|43017.2|42967.2|43044.9|42983.3|42993.5|42939.9|893
1664432700000|2022-09-29 06:25:00|43017.8|42967.8|43024.8|43004.8|43057.7|43019.2|43005.3|42955.3|880
1664433000000|2022-09-29 06:30:00|43025.6|43005.6|43086.7|43019.8|43086.7|43040.1|43016.4|42996.4|898
1664433300000|2022-09-29 06:35:00|43087.2|43019.9|43048|42976.2|43100|43038.9|43011.4|42961.5|968
1664433600000|2022-09-29 06:40:00|43047.5|42976.3|43021.1|42955|43078.4|43006.2|43002.7|42941.5|975
1664433900000|2022-09-29 06:45:00|43020.6|42954.1|43027.6|42977.6|43052.6|42991.2|42999.7|42931.6|858
1664434200000|2022-09-29 06:50:00|43030.7|42967.3|42969.5|42949.5|43034.4|43000.8|42969.5|42947.5|830
1664434500000|2022-09-29 06:55:00|42970.5|42950.5|43041.8|42921.8|43043.1|42969.2|42887.9|42847.5|920
1664434800000|2022-09-29 07:00:00|43043.5|42923.5|43024.4|42961.2|43080.3|42966|42954|42867.4|1127
1664435100000|2022-09-29 07:05:00|43017.8|42967.8|43004.4|42984.4|43048.8|43009.5|42976.3|42933.7|1007
1664435400000|2022-09-29 07:10:00|43003.1|42983.1|43130.8|43110.8|43138.2|43113.1|42999.3|42961.8|1040
1664435700000|2022-09-29 07:15:00|43131.7|43111.7|43227.9|43207.9|43291|43232.8|43131.2|43111.2|988
1664436000000|2022-09-29 07:20:00|43240.1|43190.1|43285.7|43220.1|43342.7|43307.2|43223.5|43179|1043
1664436300000|2022-09-29 07:25:00|43281.2|43219.9|43331.2|43281.2|43337.4|43304|43240.9|43202.1|1030
1664436600000|2022-09-29 07:30:00|43331.3|43281.3|43390.3|43340.3|43422.3|43369.2|43316.9|43272.4|1093
1664436900000|2022-09-29 07:35:00|43392.5|43342.5|43482.5|43413|43521.6|43468.7|43370.4|43320.4|1066
1664437200000|2022-09-29 07:40:00|43483.5|43413.5|43482.5|43413|43523.4|43455.9|43431|43382.5|1067
1664437500000|2022-09-29 07:45:00|43481.6|43412.2|43414.6|43364.6|43486|43434|43395.9|43338.1|1041
1664437800000|2022-09-29 07:50:00|43414.4|43364.4|43433.8|43383.8|43446.7|43401.6|43392.4|43335.6|1063
1664438100000|2022-09-29 07:55:00|43442.5|43376.8|43314.1|43244|43443.3|43377.4|43276|43232.1|1076
1664438400000|2022-09-29 08:00:00|43308.1|43237.7|43295.9|43275.9|43326.1|43298.1|43273.4|43229.7|1083
1664438700000|2022-09-29 08:05:00|43296.5|43276.5|43255.1|43235.1|43297.2|43277.2|43251.8|43231.8|970
1664439000000|2022-09-29 08:10:00|43255.3|43235.3|43201.1|43181.1|43275.7|43255.7|43197.5|43177.5|992
1664439300000|2022-09-29 08:15:00|43201.4|43181.4|43260|43240|43301.7|43255.4|43183.2|43163.2|999
1664439600000|2022-09-29 08:20:00|43260.4|43240.4|43360.7|43340.7|43376.3|43348.4|43260.4|43237.5|1020
1664439900000|2022-09-29 08:25:00|43360.6|43340.6|43475|43455|43475.5|43455.5|43344.3|43324.3|964
1664440200000|2022-09-29 08:30:00|43475.5|43455.5|43417.4|43367.4|43484.4|43464.4|43413.7|43360|1011
1664440500000|2022-09-29 08:35:00|43415.3|43365.3|43354.1|43334.1|43430|43384|43349.8|43329.8|934
1664440800000|2022-09-29 08:40:00|43356|43336|43468.7|43448.7|43475.4|43455.4|43354.2|43334.2|980
1664441100000|2022-09-29 08:45:00|43469.1|43449.1|43465|43445|43526.5|43497.7|43455.1|43415.6|968
1664441400000|2022-09-29 08:50:00|43465.2|43445.2|43486.1|43466.1|43537|43501.7|43446|43417.2|968
1664441700000|2022-09-29 08:55:00|43489.5|43469.5|43465.8|43445.8|43515.9|43486.2|43463.8|43428.2|917
1664442000000|2022-09-29 09:00:00|43465.7|43445.7|43425.2|43375.2|43490.4|43470.4|43399.3|43364.7|986
1664442300000|2022-09-29 09:05:00|43430.4|43380.4|43368.7|43348.7|43442.4|43422.4|43368.7|43315.9|892
1664442600000|2022-09-29 09:10:00|43369.9|43349.9|43385.5|43365.5|43426.1|43400.9|43367.5|43340|937
1664442900000|2022-09-29 09:15:00|43384|43364|43460.2|43440.2|43461.3|43441.3|43378.9|43358.9|923
1664443200000|2022-09-29 09:20:00|43460.1|43440.1|43585.7|43565.7|43624.5|43567.1|43451.6|43431.6|1007
1664443500000|2022-09-29 09:25:00|43589.6|43569.6|43564.1|43514.1|43651.1|43623|43552.2|43505.2|1033
1664443800000|2022-09-29 09:30:00|43548.8|43528.8|43383.3|43333.3|43587.4|43529.7|43353.9|43262.5|1058
1664444100000|2022-09-29 09:35:00|43382.9|43332.9|43204.5|43136.5|43390.1|43357.9|43183.1|43106.2|1094
1664444400000|2022-09-29 09:40:00|43206.4|43134.2|43123.4|43013|43261.4|43181.1|43115.9|43000.3|1062
1664444700000|2022-09-29 09:45:00|43130.7|43010.7|43053.4|43033.4|43141.9|43038.4|43043.8|42990.1|1058
1664445000000|2022-09-29 09:50:00|43053.9|43033.9|43088.3|43068.3|43233.1|43118.9|43037.4|43016.8|959
1664445300000|2022-09-29 09:55:00|43087.1|43067.1|43071.2|43051.2|43121.1|43093.1|43070.6|43050.6|851
1664445600000|2022-09-29 10:00:00|43070.1|43050.1|43204.6|43184.6|43231.2|43190.1|43064.6|43044.6|975
1664445900000|2022-09-29 10:05:00|43206.6|43186.6|43215.6|43136|43315.6|43256.4|43205.9|43126.9|987
1664446200000|2022-09-29 10:10:00|43214.2|43134.7|43175.8|43101.7|43215|43166.5|43137.1|43080|1050
1664446500000|2022-09-29 10:15:00|43175.6|43101.6|43185.5|43119.8|43196.3|43146.9|43158.7|43086.4|1022
1664446800000|2022-09-29 10:20:00|43183.1|43119.9|43192.6|43127.6|43199.3|43131.7|43162.9|43097.6|946
1664447100000|2022-09-29 10:25:00|43196.3|43120.8|43253.2|43167.5|43319.2|43244.1|43192.8|43119.6|923
1664447400000|2022-09-29 10:30:00|43256.3|43176|43291.4|43218.9|43316.3|43257.9|43253.8|43175.8|853
1664447700000|2022-09-29 10:35:00|43291.8|43219|43344.7|43277.4|43351.1|43290.5|43242.5|43208.2|852
1664448000000|2022-09-29 10:40:00|43344.8|43275.1|43300.7|43234.3|43345.2|43275.1|43269.8|43213|829
1664448300000|2022-09-29 10:45:00|43302.3|43234.6|43257.5|43207.5|43311.5|43245.7|43240.3|43197.8|860
1664448600000|2022-09-29 10:50:00|43257.7|43207.7|43207.7|43157.7|43291.4|43245.8|43191.7|43143.3|911
1664448900000|2022-09-29 10:55:00|43207.6|43157.6|43176.8|43156.8|43265.9|43195.6|43139.4|43105|911
1664449200000|2022-09-29 11:00:00|43176.9|43156.9|43187.2|43167.2|43217|43185.4|43164.5|43127|829
1664449500000|2022-09-29 11:05:00|43187|43167|43190.3|43170.3|43238.9|43199.5|43147.5|43118.4|850
1664449800000|2022-09-29 11:10:00|43190.4|43170.4|43179.6|43159.6|43228|43181|43173|43138.4|864
1664450100000|2022-09-29 11:15:00|43180.4|43160.4|43172|43152|43205|43160.4|43146.9|43113|922
1664450400000|2022-09-29 11:20:00|43169.2|43149.2|43185.3|43165.3|43261.1|43215.2|43154.4|43122.6|954
1664450700000|2022-09-29 11:25:00|43184.1|43164.1|43153.9|43133.9|43203.6|43183.6|43144.5|43103.2|833
1664451000000|2022-09-29 11:30:00|43153.8|43133.8|43154|43067.4|43168.6|43134.4|43077.8|43018.3|1026
1664451300000|2022-09-29 11:35:00|43155.6|43064.8|43152.1|43082.7|43199.7|43129.1|43120.7|43049.1|1023
1664451600000|2022-09-29 11:40:00|43151.2|43080.9|43222.9|43202.9|43253.3|43209.5|43117.5|43062.6|1078
1664451900000|2022-09-29 11:45:00|43222.7|43202.7|43212.4|43146.8|43269.5|43233|43162.6|43131.3|951
1664452200000|2022-09-29 11:50:00|43194.3|43174.3|43159.3|43139.3|43221|43200.8|43147.9|43102|801
1664452500000|2022-09-29 11:55:00|43159.5|43139.5|43290.9|43213.9|43294.1|43256.1|43159.5|43118|823
1664452800000|2022-09-29 12:00:00|43289.9|43217.3|43342.5|43322.5|43360|43327.8|43233.2|43194.2|1016
1664453100000|2022-09-29 12:05:00|43342.1|43322.1|43468.2|43418.2|43468.7|43419.8|43327.1|43307.1|937
1664453400000|2022-09-29 12:10:00|43467.9|43417.9|43493|43473|43494.3|43474.3|43441.3|43401.2|835
1664453700000|2022-09-29 12:15:00|43487.8|43467.8|43497|43477|43519|43499|43480.9|43460.9|872
1664454000000|2022-09-29 12:20:00|43496.4|43476.4|43448.2|43428.2|43501.1|43481.1|43424.4|43401.8|954
1664454300000|2022-09-29 12:25:00|43448.3|43428.3|43619.3|43506|43625.7|43529.4|43430.7|43402.9|968
1664454600000|2022-09-29 12:30:00|43627.9|43513.6|43665.1|43578.5|43703|43613|43548.1|43428.1|1144
1664454900000|2022-09-29 12:35:00|43666.2|43578.7|43606.4|43521.3|43690.9|43602.3|43589.4|43498.5|1112
1664455200000|2022-09-29 12:40:00|43607|43517.7|43541.7|43521.7|43628.7|43546.6|43503.4|43386.2|1060
1664455500000|2022-09-29 12:45:00|43538.6|43518.6|43667.6|43617.6|43686.3|43636.3|43538.6|43518.6|992
1664455800000|2022-09-29 12:50:00|43665.9|43615.9|43707.8|43636.9|43788.7|43710.4|43652.7|43596.3|1107
1664456100000|2022-09-29 12:55:00|43708.3|43636.8|43702.6|43682.6|43769.3|43716.5|43682|43636.8|1028
1664456400000|2022-09-29 13:00:00|43704.1|43684.1|43722.9|43645.4|43753.1|43690.5|43628.5|43569|1053
1664456700000|2022-09-29 13:05:00|43722.3|43644.2|43594.8|43531.8|43722.3|43660.9|43585.3|43527.4|1044
1664457000000|2022-09-29 13:10:00|43594.5|43530.9|43530.9|43510.9|43617|43576.5|43522.8|43489.2|995
1664457300000|2022-09-29 13:15:00|43547|43497|43316.8|43296.8|43547|43515.8|43303.8|43276.6|1007
1664457600000|2022-09-29 13:20:00|43317.7|43297.7|43296.3|43246.3|43348.7|43327.5|43263.3|43227.5|1049
1664457900000|2022-09-29 13:25:00|43306.6|43238.6|43164.5|43078.1|43332.5|43291|43076.4|42997.2|1088
1664458200000|2022-09-29 13:30:00|43164.4|43077.9|43178.4|43115.5|43188.9|43123.3|43139.4|43066.2|1107
1664458500000|2022-09-29 13:35:00|43176.9|43113.6|43116.3|43033.8|43202.3|43148.1|43073.9|43022|1108
1664458800000|2022-09-29 13:40:00|43097|43047|43195.4|43124.5|43205.1|43162.6|43085.3|43019.3|1112
1664459100000|2022-09-29 13:45:00|43194.2|43124.3|43150.2|43130.2|43198.9|43163.2|43121.2|43094.8|975
1664459400000|2022-09-29 13:50:00|43150.1|43130.1|43187.8|43167.8|43217.5|43180.9|43137.3|43095.2|1006
1664459700000|2022-09-29 13:55:00|43188.4|43168.4|43259.1|43179.6|43308|43263.6|43177.1|43113.9|1054
1664460000000|2022-09-29 14:00:00|43252.4|43180.7|43318.6|43268.6|43329.3|43285.9|43224|43177.8|1102
1664460300000|2022-09-29 14:05:00|43323.5|43260.3|43192.2|43172.2|43330.3|43293.3|43185|43152.2|1073
1664460600000|2022-09-29 14:10:00|43190.6|43170.6|43335.9|43285.9|43345.5|43295.2|43190|43151.4|1063
1664460900000|2022-09-29 14:15:00|43335.7|43285.7|43342.8|43268.7|43354.1|43334.1|43308.5|43226|1076
1664461200000|2022-09-29 14:20:00|43344.2|43269.6|43304.8|43284.8|43372.8|43306.7|43299.1|43222.7|1076
1664461500000|2022-09-29 14:25:00|43327.4|43264|43249.3|43199.3|43341.2|43296|43240.4|43191.9|971
1664461800000|2022-09-29 14:30:00|43246.1|43196.1|43291.2|43228.1|43307.7|43267.4|43238.2|43189|989
1664462100000|2022-09-29 14:35:00|43285.5|43235.5|43304.9|43254.9|43327.9|43285.5|43277.1|43220.7|960
1664462400000|2022-09-29 14:40:00|43304.8|43254.8|43234.8|43165.4|43315.8|43254.9|43213.7|43152.8|1030
1664462700000|2022-09-29 14:45:00|43234.5|43166.3|43211.9|43142.7|43253|43188.6|43176.1|43114.4|1077
1664463000000|2022-09-29 14:50:00|43220.1|43140.9|43109.4|43089.4|43223.1|43146.3|43092.6|43033.3|1056
1664463300000|2022-09-29 14:55:00|43109.3|43089.3|43122.8|43102.8|43162.1|43117.2|43092.6|43072.6|1026
1664463600000|2022-09-29 15:00:00|43123.2|43103.2|43191.8|43171.8|43211.1|43174.9|43107.6|43079.2|1010
1664463900000|2022-09-29 15:05:00|43191.9|43171.9|43135.2|43064.8|43220.1|43176.5|43087.9|43029.8|1002
1664464200000|2022-09-29 15:10:00|43133.2|43066.6|43058.9|43008.9|43148|43066.6|43005|42951.7|1088
1664464500000|2022-09-29 15:15:00|43059.4|43009.4|43057.6|43007.6|43079|43032.6|43024.1|42978.4|984
1664464800000|2022-09-29 15:20:00|43057.4|43007.4|43099.5|43049.5|43113|43057.9|43051.7|42994.9|978
1664465100000|2022-09-29 15:25:00|43108.9|43040.5|43113.9|43063.9|43152|43070|43065|43006.2|1005
1664465400000|2022-09-29 15:30:00|43111.3|43061.3|43076.7|43009.8|43133.4|43061.3|43064.6|42989.1|1047
1664465700000|2022-09-29 15:35:00|43076.1|43005.6|43043.5|42993.5|43099.8|43049.5|43041.2|42978.2|1017
1664466000000|2022-09-29 15:40:00|43043.9|42993.9|43071.8|43003.1|43072.9|43012.1|43028.6|42954.2|1024
1664466300000|2022-09-29 15:45:00|43069.6|42998.9|43056.9|42980.6|43073.1|43003|43043.8|42962.6|960
1664466600000|2022-09-29 15:50:00|43054.9|42983.3|43075.5|43008.4|43096.7|43034.6|43049.6|42975.3|946
1664466900000|2022-09-29 15:55:00|43075|43008|43078.5|43014.2|43086.4|43042|43045.5|42985|840
1664467200000|2022-09-29 16:00:00|43055.4|43035.4|43031.1|42981.1|43086.6|43050.4|43021.6|42970.1|818
1664467500000|2022-09-29 16:05:00|43037.4|42973.8|42949.9|42899.9|43054|43016.4|42945.4|42887.5|832
1664467800000|2022-09-29 16:10:00|42951.3|42901.3|42918.2|42868.2|42957|42918.3|42916.5|42856.8|733
1664468100000|2022-09-29 16:15:00|42919.1|42869.1|42960.2|42896.2|42963.2|42921.1|42897.1|42857.8|892
1664468400000|2022-09-29 16:20:00|42960.9|42896.1|42930.9|42910.9|42979.8|42920.8|42925.9|42874.3|888
1664468700000|2022-09-29 16:25:00|42931.9|42911.9|42974.7|42924.7|42999.3|42943.2|42931.8|42883.3|738
1664469000000|2022-09-29 16:30:00|42974.6|42924.6|42964.6|42895.8|42993.6|42940.2|42953.3|42895.8|696
1664469300000|2022-09-29 16:35:00|42964.5|42895.1|42956.3|42876.6|42999.9|42922|42950.2|42875.9|790
1664469600000|2022-09-29 16:40:00|42958|42875.4|42909.4|42889.4|42985.4|42924.2|42896.5|42859.6|766
1664469900000|2022-09-29 16:45:00|42909.5|42889.5|42939.1|42919.1|42953.5|42930.5|42907.3|42883.5|757
1664470200000|2022-09-29 16:50:00|42938.8|42918.8|42942.5|42922.5|42968|42930.9|42934.6|42897.3|737
1664470500000|2022-09-29 16:55:00|42943.4|42923.4|42978.2|42958.2|42981|42961|42933.8|42913.8|631
1664470800000|2022-09-29 17:00:00|42976.1|42956.1|42997|42977|43002.6|42982.6|42969.6|42949.6|619
1664471100000|2022-09-29 17:05:00|42996.8|42976.8|42958.4|42938.4|42999.1|42979.1|42947.7|42927.7|607
1664471400000|2022-09-29 17:10:00|42958.3|42938.3|42920.6|42900.6|42958.3|42938.3|42912.3|42892.3|632
1664471700000|2022-09-29 17:15:00|42921|42901|42845.6|42825.6|42926|42906|42836.5|42795.3|668
1664472000000|2022-09-29 17:20:00|42845.2|42825.2|42880|42860|42880.4|42860.4|42841|42821|596
1664472300000|2022-09-29 17:25:00|42879.9|42859.9|42876.6|42856.6|42883|42863|42858.2|42838.2|630
1664472600000|2022-09-29 17:30:00|42874|42854|42849.8|42829.8|42883.7|42863.7|42845.5|42825.5|777
1664472900000|2022-09-29 17:35:00|42849.9|42829.9|42854.3|42834.3|42866.2|42846.2|42840.2|42820.2|675
1664473200000|2022-09-29 17:40:00|42857.3|42837.3|42921.5|42901.5|43000.8|42918.3|42852.9|42828.3|767
1664473500000|2022-09-29 17:45:00|42917.9|42897.9|42974.8|42892.5|42983.7|42917.7|42917.9|42882.6|734
1664473800000|2022-09-29 17:50:00|42973.3|42901.2|43059.2|42994.3|43075.3|43032.4|42942.1|42888.9|828
1664474100000|2022-09-29 17:55:00|43066.2|42994|43013|42993|43079.5|43030|43012.4|42990.4|753
1664474400000|2022-09-29 18:00:00|43016.9|42996.9|42982.6|42962.6|43034.2|42999.5|42981|42944.8|706
1664474700000|2022-09-29 18:05:00|42981.1|42961.1|43008.6|42958.6|43034.5|42972.5|42965|42935.7|662
1664475000000|2022-09-29 18:10:00|43008.3|42958.3|43017.4|42952.8|43032|42980.3|43000.3|42941.9|599
1664475300000|2022-09-29 18:15:00|43022.4|42952.9|43041.2|43021.2|43078.5|43040.5|43007.3|42943.6|852
1664475600000|2022-09-29 18:20:00|43041.4|43021.4|43023|42973|43045.3|43025.3|42993.6|42963.5|756
1664475900000|2022-09-29 18:25:00|43030.1|42966.6|43014.2|42994.2|43071|43021.5|43007|42966.5|729
1664476200000|2022-09-29 18:30:00|43014|42994|43047.9|43027.9|43071|43032.4|43003|42964.6|676
1664476500000|2022-09-29 18:35:00|43046.6|43026.6|43020.2|43000.2|43081.9|43026.8|42998|42978|697
1664476800000|2022-09-29 18:40:00|43020.3|43000.3|43040.8|43020.8|43044.1|43024.1|43012.5|42975.1|630
1664477100000|2022-09-29 18:45:00|43041.5|43021.5|43034.9|43014.9|43041.7|43021.7|43015.4|42985.9|646
1664477400000|2022-09-29 18:50:00|43037|43017|43039.2|43019.2|43073|43036.3|43034.1|43003.2|692
1664477700000|2022-09-29 18:55:00|43038.8|43018.8|43019.8|42999.8|43058.7|43018.8|43012.3|42992.3|706
1664478000000|2022-09-29 19:00:00|43019.3|42999.3|43043.6|42977.1|43058.6|43019.6|43012.6|42964|807
1664478300000|2022-09-29 19:05:00|43036.6|42986.6|43063|42993.3|43063.9|43003.4|43001.6|42956|697
1664478600000|2022-09-29 19:10:00|43062.9|42992.3|43052|43002|43071.5|43014.8|43020.6|42970.6|751
1664478900000|2022-09-29 19:15:00|43051.5|43001.5|42992.4|42972.4|43062.8|43021.3|42981.5|42937.1|823
1664479200000|2022-09-29 19:20:00|42992.9|42972.9|43023.7|42973.7|43033.3|42991|42992.9|42949.9|785
1664479500000|2022-09-29 19:25:00|43029.3|42979.3|43008.9|42988.9|43037.6|42998.2|43001.8|42962.2|735
1664479800000|2022-09-29 19:30:00|43009.4|42989.4|43024.4|42948.9|43044.9|43010.3|42990.8|42944.1|735
1664480100000|2022-09-29 19:35:00|43024.8|42949.4|43009.7|42959.7|43031.6|42992.1|42980.9|42919.7|849
1664480400000|2022-09-29 19:40:00|43008.7|42958.7|43009.2|42939.1|43026.4|42982.1|42983.8|42904.4|779
1664480700000|2022-09-29 19:45:00|43014.8|42917.5|43021.5|42923.8|43031|42955.7|43005.7|42902|816
1664481000000|2022-09-29 19:50:00|43021.8|42942.5|43019.8|42928.6|43034.6|42950.4|42993.5|42898.4|913
1664481300000|2022-09-29 19:55:00|43019.7|42928.2|43040|42920|43044.8|42953.8|43001|42901.6|922
1664481600000|2022-09-29 20:00:00|43041.6|42921.6|43019|42969|43061.9|42971.4|43001.4|42909.4|950
1664481900000|2022-09-29 20:05:00|43016.5|42966.5|43017.8|42945.2|43028.7|42982|42988.4|42936.3|721
1664482200000|2022-09-29 20:10:00|43017.9|42945.6|43014.6|42964.6|43031|42983.2|42991.3|42938|716
1664482500000|2022-09-29 20:15:00|43013.8|42963.8|43004.7|42933.8|43025.3|42967|42989.7|42932.2|442
1664482800000|2022-09-29 20:20:00|43007.1|42941.4|43003.6|42939.6|43023|42957.5|42993.7|42919|343
1664483100000|2022-09-29 20:25:00|43003.7|42939.3|42989.5|42920.9|43014|42952.9|42989.5|42914|472
1664483400000|2022-09-29 20:30:00|42998.8|42929.6|43011.8|42943.3|43024|42943.3|42979.2|42905.5|378
1664483700000|2022-09-29 20:35:00|43012.2|42938.1|42990|42914.6|43012.2|42940.4|42984|42906.8|409
1664484000000|2022-09-29 20:40:00|42995.7|42914.8|43007.3|42904|43011.3|42934.9|42988.1|42902.3|338
1664484300000|2022-09-29 20:45:00|43007.6|42903.7|43012.5|42924|43028|42945.2|42998.7|42893.2|421
1664484600000|2022-09-29 20:50:00|43006.5|42926.9|43000.9|42901.5|43016.6|42951.9|42995.9|42901.5|479
1664484900000|2022-09-29 20:55:00|43002.3|42906|42966.8|42866.8|43009.4|42908.1|42961.7|42858.1|547
1664485200000|2022-09-29 21:00:00|42926.1|42806.1|42978.7|42858.7|43022.9|42902.9|42875.6|42755.6|92
1664485500000|2022-09-29 21:05:00|42978.8|42858.8|43003|42883|43029.4|42909.4|42964.5|42844.5|46
1664485800000|2022-09-29 21:10:00|43000.2|42880.2|42953.1|42852|43000.2|42880.2|42951.1|42841|105
1664486100000|2022-09-29 21:15:00|42970.5|42850.5|42963.8|42843.8|42980.7|42860.7|42946.1|42834.6|126
1664486400000|2022-09-29 21:20:00|42963.9|42843.9|42960.9|42844.1|42979.9|42859.9|42956.8|42837.7|131
1664486700000|2022-09-29 21:25:00|42963.7|42843.7|42966|42846|42969.1|42854.3|42943.3|42835.8|75
1664487000000|2022-09-29 21:30:00|42962.5|42846.5|42972.2|42852.2|42989|42869|42952|42841.2|111
1664487300000|2022-09-29 21:35:00|42969.3|42849.3|42970.8|42850.8|42991|42871|42966.3|42846.3|94
1664487600000|2022-09-29 21:40:00|42957.3|42854|42959.6|42849.7|42972.9|42857.2|42938.9|42847|63
1664487900000|2022-09-29 21:45:00|42947.9|42851.4|42955.8|42849.1|42958.8|42859|42938.9|42845|80
1664488200000|2022-09-29 21:50:00|42956.5|42849.7|42969.4|42849.4|42981.4|42862.6|42935.7|42839.3|87
1664488500000|2022-09-29 21:55:00|42966.6|42848.4|42942.5|42853|42992.1|42872.1|42942.5|42836.2|87
1664488800000|2022-09-29 22:00:00|42991.5|42871.5|42892.8|42772.8|43000.6|42880.6|42876|42761.4|543
1664489100000|2022-09-29 22:05:00|42879.1|42818.9|42888.6|42768.6|42989.8|42869.8|42875|42767.9|411
1664489400000|2022-09-29 22:10:00|42890.6|42799.8|42891|42805|42974.4|42854.4|42886|42767.8|419
1664489700000|2022-09-29 22:15:00|42901.5|42781.5|42855|42798|42979.1|42859.1|42855|42753.6|681
1664490000000|2022-09-29 22:20:00|42857|42799|42921.7|42801.7|42981.6|42861.6|42854|42754.7|780
1664490300000|2022-09-29 22:25:00|42889|42830|42943.5|42823.5|43007|42887|42883|42797|514
1664490600000|2022-09-29 22:30:00|42913|42854|42952.3|42832.3|43017.6|42897.6|42900|42810.5|523
1664490900000|2022-09-29 22:35:00|42951.4|42831.4|42918|42842.3|43021|42901|42909|42821.3|422
1664491200000|2022-09-29 22:40:00|42934.7|42836.1|42987.5|42867.5|43030.5|42910.5|42918|42814|473
1664491500000|2022-09-29 22:45:00|42987.4|42867.4|42941.7|42876.6|43031.7|42911.7|42930|42840|469
1664491800000|2022-09-29 22:50:00|42940.9|42868.9|42935|42877|43016|42896|42924.1|42838|616
1664492100000|2022-09-29 22:55:00|42936|42848.4|42949|42891|43028.5|42908.5|42933.3|42848|266
1664492400000|2022-09-29 23:00:00|42982.4|42862.4|42985|42894.2|43005|42896.7|42947|42855.4|446
1664492700000|2022-09-29 23:05:00|42984.3|42894.4|42976.8|42870.6|43009.5|42899.7|42961.8|42858.8|412
1664493000000|2022-09-29 23:10:00|42976.3|42870.3|42958.7|42877.3|43004.5|42887|42933.5|42849.8|272
1664493300000|2022-09-29 23:15:00|42966.5|42877|42991.9|42871.9|43018.5|42909.5|42940|42858.4|439
1664493600000|2022-09-29 23:20:00|42990.6|42870.6|42978.3|42871.9|43012|42901.7|42955.6|42858.3|470
1664493900000|2022-09-29 23:25:00|42977.9|42871.1|42954.8|42872|42994|42882.7|42948.4|42846.5|385
1664494200000|2022-09-29 23:30:00|42955.3|42871.8|42939.9|42857.2|42982.2|42879.7|42935.3|42833.9|576
1664494500000|2022-09-29 23:35:00|42938.9|42856.7|42925.7|42844.3|42968.2|42863.3|42906|42822|388
1664494800000|2022-09-29 23:40:00|42926.3|42844|42900.3|42806.6|42965|42849|42879|42776.9|628
1664495100000|2022-09-29 23:45:00|42910.3|42801.3|42902.8|42810.8|42955|42845|42896.7|42793.5|626
1664495400000|2022-09-29 23:50:00|42911.4|42807.2|42883|42820|42940.5|42839.1|42882.5|42792.5|671
1664495700000|2022-09-29 23:55:00|42893.9|42814.2|42909.1|42821.2|42934|42842.7|42878.5|42796.3|567
1664496000000|2022-09-30 00:00:00|42925.8|42824.5|42913|42836.6|42938.1|42871.3|42897.8|42814.1|830
1664496300000|2022-09-30 00:05:00|42912.7|42836.9|42935.7|42849.2|42938.3|42870.8|42908.4|42836.9|615
1664496600000|2022-09-30 00:10:00|42936.2|42848.4|42918.4|42868.4|42936.2|42879.7|42896.4|42824.8|600
1664496900000|2022-09-30 00:15:00|42918|42868|42910.7|42860.7|42930.2|42894.2|42893|42844|549
1664497200000|2022-09-30 00:20:00|42910.4|42860.4|42920.9|42870.9|42942.9|42886|42905.6|42843|539
1664497500000|2022-09-30 00:25:00|42920.8|42870.8|42907.4|42887.4|42949.1|42899.8|42901.7|42838|561
1664497800000|2022-09-30 00:30:00|42907.6|42887.6|42912.4|42862.4|42935|42887.6|42889.9|42844.8|503
1664498100000|2022-09-30 00:35:00|42912.3|42862.3|42934.9|42819.6|42944.4|42874.7|42899|42809.9|646
1664498400000|2022-09-30 00:40:00|42934.7|42819.7|42924.4|42808.3|42949.4|42829.4|42895.8|42785.3|624
1664498700000|2022-09-30 00:45:00|42924.5|42808.4|42895.4|42775.4|42937.8|42817.8|42888.8|42771.6|677
1664499000000|2022-09-30 00:50:00|42895.3|42775.3|42878.4|42772.7|42927.4|42808.4|42874.1|42767.4|795
1664499300000|2022-09-30 00:55:00|42878.5|42772.3|42890.8|42770.8|42897.8|42777.8|42837.7|42720.7|745
1664499600000|2022-09-30 01:00:00|42890.3|42770.3|42905.5|42785.5|42906|42786|42849.6|42729.6|809
1664499900000|2022-09-30 01:05:00|42905|42785|42899|42779|42923|42803|42872.2|42752.2|646
1664500200000|2022-09-30 01:10:00|42898.9|42778.9|42887.6|42793.7|42932|42813.7|42875.7|42755.7|795
1664500500000|2022-09-30 01:15:00|42887|42793.2|42908.1|42788.1|42929.7|42823.6|42877.3|42775.5|827
1664500800000|2022-09-30 01:20:00|42908|42788|42892.4|42774.4|42925.8|42813.8|42877.3|42766.9|684
1664501100000|2022-09-30 01:25:00|42891.4|42774.2|42919.4|42799.4|42925.2|42817|42883.3|42773.4|619
1664501400000|2022-09-30 01:30:00|42919.5|42799.5|42925.4|42805.4|42926.4|42820.9|42890.3|42774|752
1664501700000|2022-09-30 01:35:00|42925.3|42805.3|42921.8|42801.8|42929.6|42824.6|42902|42782.8|736
1664502000000|2022-09-30 01:40:00|42921.7|42801.7|42952.2|42832.2|42955.6|42852.2|42918.1|42800.6|761
1664502300000|2022-09-30 01:45:00|42951.2|42831.2|42945.8|42825.8|42958.4|42849.4|42925.8|42810.8|707
1664502600000|2022-09-30 01:50:00|42945.6|42825.6|42958|42838|42967.1|42856.5|42929.8|42819.6|711
1664502900000|2022-09-30 01:55:00|42957.8|42837.8|42965.2|42845.2|42970.1|42860.1|42948.1|42828.1|588
1664503200000|2022-09-30 02:00:00|42965.3|42845.3|42968.8|42848.8|42999.9|42886.3|42945.4|42830.2|667
1664503500000|2022-09-30 02:05:00|42969.4|42849.4|42959.1|42839.1|42996.8|42876.8|42925.3|42817.6|580
1664503800000|2022-09-30 02:10:00|42960|42840|42947.1|42835|42965.6|42864.5|42906|42810.4|677
1664504100000|2022-09-30 02:15:00|42947.3|42834.9|43039|42919|43039|42927|42943.2|42830.6|827
1664504400000|2022-09-30 02:20:00|43028.1|42908.1|42983.1|42925.6|43059.5|42944.4|42964.6|42870.5|837
1664504700000|2022-09-30 02:25:00|42982|42923.4|42975|42919.2|43006.9|42948.3|42961|42868|775
1664505000000|2022-09-30 02:30:00|42975.4|42919|42967.9|42917.9|42990.1|42930.8|42951.2|42868|691
1664505300000|2022-09-30 02:35:00|42968|42918|42982.3|42878.9|43003.2|42918.6|42937.6|42873.2|609
1664505600000|2022-09-30 02:40:00|42982.2|42878.1|42957.4|42907.4|43000.5|42908.7|42940.2|42871.8|709
1664505900000|2022-09-30 02:45:00|42952.1|42884.4|42930.8|42841.9|42976.2|42904|42917.2|42810.4|695
1664506200000|2022-09-30 02:50:00|42930.3|42842.8|42956.2|42836.2|42969.2|42859|42921.6|42813.8|637
1664506500000|2022-09-30 02:55:00|42956.5|42836.5|42972.4|42852.4|42978.7|42867.7|42938|42823.8|588
1664506800000|2022-09-30 03:00:00|42972|42852|42965.4|42845.4|42977.6|42862.7|42943|42837|664
1664507100000|2022-09-30 03:05:00|42965.3|42845.3|42979|42859|42984.8|42875.9|42952.4|42840.7|547
1664507400000|2022-09-30 03:10:00|42979.1|42859.1|42980|42860|43008.4|42897.6|42967.3|42850.3|539
1664507700000|2022-09-30 03:15:00|42980.4|42860.4|43010.9|42895.8|43033.6|42918.2|42979.6|42860.2|569
1664508000000|2022-09-30 03:20:00|43010.8|42895.7|42983.6|42867.6|43038.9|42918.9|42972.1|42861.5|646
1664508300000|2022-09-30 03:25:00|42984|42867.7|42993.6|42882.7|43029.5|42909.5|42977|42867.4|616
1664508600000|2022-09-30 03:30:00|43001.9|42912.1|42989.3|42900.3|43054|42934|42981|42877|642
1664508900000|2022-09-30 03:35:00|42989.9|42901.2|42976.6|42888.1|43023.8|42905.5|42967.7|42860.4|685
1664509200000|2022-09-30 03:40:00|42977.1|42887.9|42999.2|42894.7|43020.6|42903.5|42959.1|42859.5|585
1664509500000|2022-09-30 03:45:00|42999.1|42887.3|42978.6|42869.1|43024.5|42915.4|42973.3|42863.9|600
1664509800000|2022-09-30 03:50:00|42978.9|42868.7|43016.1|42912.4|43028.2|42914.4|42976.6|42866|613
1664510100000|2022-09-30 03:55:00|43016.4|42911.6|43007.3|42910.9|43034.2|42925|42971|42889.9|561
1664510400000|2022-09-30 04:00:00|43006.5|42911|43010.4|42922.2|43041|42929.4|42990|42901.5|453
1664510700000|2022-09-30 04:05:00|43011|42922.5|43001.2|42911.8|43044.5|42939.4|42995.1|42894.4|546
1664511000000|2022-09-30 04:10:00|43001|42911.6|42996|42903.7|43043.5|42938|42989.2|42893.6|404
1664511300000|2022-09-30 04:15:00|43001.5|42903.9|42996.5|42914.1|43025|42932.9|42977.1|42894.1|469
1664511600000|2022-09-30 04:20:00|42991.1|42901.9|42984.7|42896.2|43021.7|42919|42971|42885.3|442
1664511900000|2022-09-30 04:25:00|42988.1|42894.6|42995.9|42905.1|43037.5|42923.7|42970.8|42866.9|476
1664512200000|2022-09-30 04:30:00|42996|42905|43010.8|42892|43033.4|42929.3|42989.7|42891.7|538
1664512500000|2022-09-30 04:35:00|43010.9|42891.9|43002.1|42884.1|43038|42928.3|42995.9|42884.1|504
1664512800000|2022-09-30 04:40:00|43002.3|42884.3|42988|42872.5|43024.7|42917.1|42973.8|42869.1|536
1664513100000|2022-09-30 04:45:00|42987.7|42873.4|43019.3|42899.3|43019.4|42904.9|42964.7|42870.4|494
1664513400000|2022-09-30 04:50:00|43006.7|42898.4|43000.5|42892.1|43020.1|42926.1|42984.3|42879|505
1664513700000|2022-09-30 04:55:00|43000.2|42892|43017.8|42929.1|43043|42929.9|42969|42880.2|540
1664514000000|2022-09-30 05:00:00|43016.4|42929|42993|42887|43030.7|42933.9|42975.4|42874.9|709
1664514300000|2022-09-30 05:05:00|42992.9|42886.2|42971.9|42862.3|42999.2|42896.8|42962|42860.4|691
1664514600000|2022-09-30 05:10:00|42972.5|42862.6|42983|42883.2|42990.3|42901|42965.4|42860.5|666
1664514900000|2022-09-30 05:15:00|42983.2|42883.3|42973.9|42874.8|42986.4|42883.7|42947.9|42850.4|698
1664515200000|2022-09-30 05:20:00|42973.7|42874.6|42953.7|42854.5|42979.7|42886.1|42941.8|42838.9|675
1664515500000|2022-09-30 05:25:00|42953.6|42854.3|42942.4|42832.3|42969.4|42874.3|42930.9|42830.2|716
1664515800000|2022-09-30 05:30:00|42943.6|42833.3|42913|42841.1|42954.4|42859.8|42905.9|42800.4|784
1664516100000|2022-09-30 05:35:00|42913.4|42841.5|42908.2|42845.3|42942.6|42864.5|42884.5|42818.4|715
1664516400000|2022-09-30 05:40:00|42908.7|42845.2|42902.2|42852.2|42938.2|42863.4|42876.9|42830.1|665
1664516700000|2022-09-30 05:45:00|42909.5|42846.4|42876.4|42811.6|42927.8|42853|42871.9|42802|702
1664517000000|2022-09-30 05:50:00|42876.8|42812.1|42868.7|42818.7|42913|42835|42853.4|42802|659
1664517300000|2022-09-30 05:55:00|42868.1|42818.1|42895.9|42800.2|42935|42842|42862|42789.4|643
1664517600000|2022-09-30 06:00:00|42908.8|42817.7|42916.7|42808|42929.9|42831.9|42848|42771|1047
1664517900000|2022-09-30 06:05:00|42917.4|42808.8|42904.3|42840.2|42927.9|42856.7|42891|42804.6|954
1664518200000|2022-09-30 06:10:00|42912|42846.9|42912.1|42862.1|42938|42878.3|42875|42834.7|938
1664518500000|2022-09-30 06:15:00|42916.3|42866.3|42931.2|42881.2|42955.7|42893.5|42901.7|42837.7|956
1664518800000|2022-09-30 06:20:00|42930.9|42880.9|42961.8|42888.9|42978.8|42922.3|42921.7|42866.3|977
1664519100000|2022-09-30 06:25:00|42962.2|42890.1|42956.3|42859.5|42984.5|42911|42936.7|42849.8|943
1664519400000|2022-09-30 06:30:00|42956.1|42859.3|42960.9|42889.9|42976.9|42901.4|42941|42859.3|921
1664519700000|2022-09-30 06:35:00|42962.5|42890.7|43007.9|42931.8|43009|42932.3|42955.1|42874.3|908
1664520000000|2022-09-30 06:40:00|43012.4|42926.9|43000.9|42917.7|43012.5|42951.6|42960.5|42891.2|936
1664520300000|2022-09-30 06:45:00|43012.3|42931.2|42961.6|42941.6|43032.3|42968|42961.5|42911.3|1021
1664520600000|2022-09-30 06:50:00|42963.9|42943.9|42942.5|42892.5|43000|42950|42899.4|42844.8|998
1664520900000|2022-09-30 06:55:00|42954.7|42876.2|42978.1|42892.2|42994.2|42919|42928.2|42869|963
1664521200000|2022-09-30 07:00:00|42983.3|42894.8|42949|42873.9|43019.2|42912.4|42944.7|42839.4|1127
1664521500000|2022-09-30 07:05:00|42945.3|42879.5|42831|42781|42952.7|42890|42818.3|42761.7|1088
1664521800000|2022-09-30 07:10:00|42831.2|42781.2|42926.9|42906.9|42928.9|42908.9|42807.9|42773.4|1023
1664522100000|2022-09-30 07:15:00|42923.5|42903.5|42867.6|42847.6|42942.7|42922.7|42839.3|42808.7|963
1664522400000|2022-09-30 07:20:00|42868.8|42848.8|42852.7|42802.7|42903.9|42853.4|42842.5|42795.8|1010
1664522700000|2022-09-30 07:25:00|42852.5|42802.5|42893.4|42843.4|42897.1|42849.2|42818.7|42765.4|1033
1664523000000|2022-09-30 07:30:00|42893.7|42843.7|42910.5|42890.5|42947|42912.5|42876.5|42834.2|1036
1664523300000|2022-09-30 07:35:00|42911.1|42891.1|42914.7|42894.7|42950|42926.9|42911.1|42882|965
1664523600000|2022-09-30 07:40:00|42915.3|42895.3|42891.4|42871.4|42923.4|42903.4|42890.2|42870.2|906
1664523900000|2022-09-30 07:45:00|42891.6|42871.6|42889.9|42839.9|42914|42886.1|42869.1|42822.5|954
1664524200000|2022-09-30 07:50:00|42900.2|42829.3|42861.4|42811.4|42909.5|42849.5|42830.8|42799.3|900
1664524500000|2022-09-30 07:55:00|42868.3|42802|42813.8|42793.8|42868.4|42813.7|42805.6|42758.8|941
1664524800000|2022-09-30 08:00:00|42813.7|42793.7|42610|42590|42827.9|42793.7|42605.8|42573|1092
1664525100000|2022-09-30 08:05:00|42603|42583|42630.5|42610.5|42630.6|42610.6|42602.2|42582.2|930
1664525400000|2022-09-30 08:10:00|42630.2|42610.2|42690.4|42640.4|42699.8|42661.8|42620.1|42600.1|1029
1664525700000|2022-09-30 08:15:00|42690.5|42640.5|42642.9|42592.9|42695.7|42665.1|42624.7|42580.5|997
1664526000000|2022-09-30 08:20:00|42631.2|42611.2|42630.1|42610.1|42660.5|42640.5|42611.7|42579.8|1047
1664526300000|2022-09-30 08:25:00|42631.1|42611.1|42709.5|42689.5|42715|42691.5|42631.1|42605.1|937
1664526600000|2022-09-30 08:30:00|42709.4|42689.4|42803.6|42783.6|42863.1|42800.9|42704.1|42684.1|1056
1664526900000|2022-09-30 08:35:00|42807.4|42787.4|42814.6|42794.6|42839.8|42805|42799.2|42749.9|1027
1664527200000|2022-09-30 08:40:00|42815.4|42795.4|42831.7|42767|42835.7|42796.1|42785|42730.4|1040
1664527500000|2022-09-30 08:45:00|42831.6|42766.7|42834.1|42814.1|42846.1|42814.8|42779.7|42712.3|1050
1664527800000|2022-09-30 08:50:00|42833.8|42813.8|42836.3|42816.3|42869.8|42849.8|42818.6|42798.6|1009
1664528100000|2022-09-30 08:55:00|42838.2|42818.2|42890.3|42818.4|42898.8|42845.4|42819.3|42799.3|934
1664528400000|2022-09-30 09:00:00|42895.8|42818|42932.1|42882.1|42935.5|42889.6|42848.1|42800.2|980
1664528700000|2022-09-30 09:05:00|42932.4|42882.4|42944.5|42924.5|42984.1|42964.1|42915.4|42882.4|1018
1664529000000|2022-09-30 09:10:00|42944.4|42924.4|42968.5|42948.5|42971.6|42951.6|42920.3|42887.6|965
1664529300000|2022-09-30 09:15:00|42968.6|42948.6|42909.1|42889.1|42992.4|42972.4|42888.5|42865.8|957
1664529600000|2022-09-30 09:20:00|42909.9|42889.9|42927|42907|42960.8|42940.8|42905.3|42885.3|951
1664529900000|2022-09-30 09:25:00|42928.6|42908.6|42952.6|42932.6|42964.3|42944.3|42922.9|42902.9|935
1664530200000|2022-09-30 09:30:00|42951.2|42931.2|42977.2|42957.2|42982|42962|42939.6|42919.6|880
1664530500000|2022-09-30 09:35:00|42977|42957|43001|42981|43004.3|42984.3|42949.3|42929.3|857
1664530800000|2022-09-30 09:40:00|43001.9|42981.9|43024.1|43004.1|43037.6|43017.6|42996.3|42976.3|910
1664531100000|2022-09-30 09:45:00|43024.2|43004.2|43033.7|43013.7|43056.8|43036.8|43000.6|42980.6|783
1664531400000|2022-09-30 09:50:00|43033.4|43013.4|43015.7|42995.7|43051.3|43014.1|43007.5|42982.5|859
1664531700000|2022-09-30 09:55:00|43015.6|42995.6|43094.4|43074.4|43101.7|43081.7|43009.2|42989.2|846
1664532000000|2022-09-30 10:00:00|43094.2|43074.2|43139.7|43089.7|43139.9|43111.8|43052.6|43025.8|1002
1664532300000|2022-09-30 10:05:00|43139.6|43089.6|43096.2|43076.2|43159.9|43112.4|43082.3|43059.9|899
1664532600000|2022-09-30 10:10:00|43095.1|43075.1|43150.5|43130.5|43154.3|43132|43090.4|43070.4|915
1664532900000|2022-09-30 10:15:00|43150.6|43130.6|43192.2|43172.2|43197.2|43177.2|43130.9|43110.9|938
1664533200000|2022-09-30 10:20:00|43193.6|43173.6|43194.5|43174.5|43207.5|43187.5|43167.7|43131.8|915
1664533500000|2022-09-30 10:25:00|43194.6|43174.6|43238.6|43218.6|43240.5|43220.5|43192.1|43167|878
1664533800000|2022-09-30 10:30:00|43238.4|43218.4|43221.8|43201.8|43253.7|43233.7|43213.7|43193.7|945
1664534100000|2022-09-30 10:35:00|43221.4|43201.4|43145.2|43125.2|43221.4|43201.4|43136.1|43116.1|844
1664534400000|2022-09-30 10:40:00|43144.1|43124.1|43149.1|43129.1|43173.9|43151|43131.4|43111.4|925
1664534700000|2022-09-30 10:45:00|43149|43129|43197.6|43177.6|43205.2|43185.2|43144.9|43124.9|974
1664535000000|2022-09-30 10:50:00|43198.7|43178.7|43203.6|43183.6|43230.6|43210.6|43189.6|43169.6|897
1664535300000|2022-09-30 10:55:00|43205.9|43185.9|43205.3|43185.3|43221.9|43201.9|43195.2|43175.2|880
1664535600000|2022-09-30 11:00:00|43205.2|43185.2|43247.7|43227.7|43248.3|43228.3|43187.7|43153.5|890
1664535900000|2022-09-30 11:05:00|43247.8|43227.8|43223.7|43203.7|43254.8|43234.8|43219.5|43199.5|922
1664536200000|2022-09-30 11:10:00|43223.2|43203.2|43219.3|43199.3|43235.8|43215.8|43184.3|43141.4|899
1664536500000|2022-09-30 11:15:00|43220.6|43200.6|43221.8|43201.8|43257.8|43228.7|43216.1|43185.4|857
1664536800000|2022-09-30 11:20:00|43220.4|43200.4|43198.2|43178.2|43240.2|43220.2|43168.4|43136|874
1664537100000|2022-09-30 11:25:00|43198.1|43178.1|43186.2|43166.2|43227.6|43207.6|43178.1|43158.1|900
1664537400000|2022-09-30 11:30:00|43185.2|43165.2|43201.8|43181.8|43234|43184.7|43161.8|43140.1|911
1664537700000|2022-09-30 11:35:00|43201.4|43181.4|43239.2|43219.2|43254.7|43223.7|43199|43165.6|904
1664538000000|2022-09-30 11:40:00|43239.8|43219.8|43204.5|43184.5|43247.9|43225.9|43197.9|43177.9|886
1664538300000|2022-09-30 11:45:00|43204.4|43184.4|43242.6|43222.6|43255.5|43235.5|43203.9|43183.9|881
1664538600000|2022-09-30 11:50:00|43242.5|43222.5|43316.2|43296.2|43407.6|43371.1|43232.7|43199.7|971
1664538900000|2022-09-30 11:55:00|43315.8|43295.8|43316.6|43250.4|43349.9|43329.9|43292|43241|936
1664539200000|2022-09-30 12:00:00|43317|43251|43250|43230|43321.5|43280.7|43239.8|43205.2|1001
1664539500000|2022-09-30 12:05:00|43250.3|43230.3|43324.7|43304.7|43330.6|43310.6|43247.9|43227.9|924
1664539800000|2022-09-30 12:10:00|43322.9|43302.9|43319.6|43299.6|43348.4|43328.4|43304.7|43284.7|940
1664540100000|2022-09-30 12:15:00|43319.8|43299.8|43275.4|43255.4|43327.9|43307.9|43265.1|43245.1|982
1664540400000|2022-09-30 12:20:00|43274.7|43254.7|43245|43225|43285.6|43265.6|43233.3|43213.3|978
1664540700000|2022-09-30 12:25:00|43247.7|43227.7|43368.6|43248.6|43392|43277|43086|42983.6|1124
1664541000000|2022-09-30 12:30:00|43369.3|43249.3|43334.7|43284.7|43516.1|43396.1|43326.9|43222.7|1156
1664541300000|2022-09-30 12:35:00|43334.9|43284.9|43359.5|43259.4|43396|43356.8|43305.8|43231.1|1117
1664541600000|2022-09-30 12:40:00|43380.4|43310.9|43281.1|43217.9|43392.6|43333.2|43233.7|43198|1126
1664541900000|2022-09-30 12:45:00|43281|43217.6|43278.6|43258.6|43344.4|43284.4|43268.1|43209.5|1023
1664542200000|2022-09-30 12:50:00|43279.2|43259.2|43317.2|43297.2|43342.1|43307.8|43277.4|43257.4|1055
1664542500000|2022-09-30 12:55:00|43319.4|43299.4|43337|43317|43355|43335|43298|43278|1002
1664542800000|2022-09-30 13:00:00|43336.4|43316.4|43368.2|43318.2|43411.7|43334|43297.7|43233.3|1081
1664543100000|2022-09-30 13:05:00|43370.1|43320.1|43248.5|43228.5|43382.1|43341.8|43228.4|43201.1|1083
1664543400000|2022-09-30 13:10:00|43248.9|43228.9|43208.2|43188.2|43281|43238.1|43205.2|43185.2|1028
1664543700000|2022-09-30 13:15:00|43208.6|43188.6|43356.2|43286.5|43363|43301.4|43206.6|43186.6|1044
1664544000000|2022-09-30 13:20:00|43345.3|43295.3|43323.2|43303.2|43393.3|43348.7|43297.4|43277.4|1053
1664544300000|2022-09-30 13:25:00|43316.9|43296.9|43266.5|43216.5|43350.6|43310.7|43266.2|43208|1017
1664544600000|2022-09-30 13:30:00|43265.9|43215.9|43195.3|43122.9|43287.5|43230.8|43185.5|43111.6|1069
1664544900000|2022-09-30 13:35:00|43194.1|43122|43189.2|43169.2|43255.7|43209.8|43167.1|43118.6|1094
1664545200000|2022-09-30 13:40:00|43189|43169|43181.5|43115.2|43207.9|43180.3|43149.7|43099.9|1093
1664545500000|2022-09-30 13:45:00|43184.6|43115.5|43092|43042|43184.6|43147.6|43080|43013.1|1138
1664545800000|2022-09-30 13:50:00|43092.1|43042.1|43074.1|43024.1|43126.7|43064.1|43053.7|43001.1|1114
1664546100000|2022-09-30 13:55:00|43081.8|43015.1|43037.3|42948.4|43096.7|43030.9|42992|42948.4|1060
1664546400000|2022-09-30 14:00:00|43034.4|42936.6|43054.4|43004.4|43223.3|43103.3|43005.2|42935.8|1112
1664546700000|2022-09-30 14:05:00|43054.2|43004.2|43046.9|43026.9|43077.6|43044|43027.2|42994.5|1050
1664547000000|2022-09-30 14:10:00|43046.8|43026.8|43130.6|43080.6|43144.7|43092.1|43038.4|42990.7|1060
1664547300000|2022-09-30 14:15:00|43131.4|43081.4|43115.4|43095.4|43150|43111.5|43105.8|43072.3|938
1664547600000|2022-09-30 14:20:00|43115.5|43095.5|43122.6|43055.2|43178.6|43129.2|43110|43055.2|975
1664547900000|2022-09-30 14:25:00|43122.3|43055.3|43166.3|43097.6|43252.9|43216.1|43111|43049|1098
1664548200000|2022-09-30 14:30:00|43166.7|43096.1|43148.1|43128.1|43207.8|43145.8|43122|43062|1074
1664548500000|2022-09-30 14:35:00|43151.4|43131.4|43078.5|43028.5|43172.3|43132.4|43060.4|43021.7|1042
1664548800000|2022-09-30 14:40:00|43078.4|43028.4|43187.2|43167.2|43208.4|43183.9|43047.9|43012.3|1079
1664549100000|2022-09-30 14:45:00|43186.6|43166.6|43145.1|43125.1|43193.5|43173.5|43103|43080.7|1116
1664549400000|2022-09-30 14:50:00|43147.5|43127.5|43195.4|43175.4|43284.7|43248.4|43141.3|43118.6|1146
1664549700000|2022-09-30 14:55:00|43194.4|43174.4|43206.4|43186.4|43225.3|43205.3|43132.8|43112.8|1132
1664550000000|2022-09-30 15:00:00|43200.3|43180.3|43171.1|43151.1|43252.8|43232.8|43148.2|43120.4|1099
1664550300000|2022-09-30 15:05:00|43171.5|43151.5|43067.7|43047.7|43177.6|43157.6|43052|43028.8|1065
1664550600000|2022-09-30 15:10:00|43067|43047|43027.2|43007.2|43090.8|43064.4|43018.2|42987|1011
1664550900000|2022-09-30 15:15:00|43027.7|43007.7|42993.7|42973.7|43047.3|43027.3|42993.7|42973.7|964
1664551200000|2022-09-30 15:20:00|42994.7|42974.7|43057.8|43037.8|43075.9|43038.8|42975.5|42948.4|983
1664551500000|2022-09-30 15:25:00|43057.2|43037.2|43096.3|43076.3|43097.1|43077.1|43026.2|43006.2|1009
1664551800000|2022-09-30 15:30:00|43094|43074|43088.6|43038.6|43132.9|43076.3|43078.3|43011|1024
1664552100000|2022-09-30 15:35:00|43088.7|43038.7|43055.5|43005.5|43117.4|43048.8|43041|42965|964
1664552400000|2022-09-30 15:40:00|43056.1|43006.1|43160.9|43110.9|43208.3|43149.1|43055.9|43004.8|1011
1664552700000|2022-09-30 15:45:00|43166.3|43102.7|43176.6|43156.6|43180.9|43158.3|43136.2|43100.7|873
1664553000000|2022-09-30 15:50:00|43176.8|43156.8|43135.6|43115.6|43198.1|43156.8|43119.2|43099.2|856
1664553300000|2022-09-30 15:55:00|43136.7|43116.7|43178.9|43158.9|43190|43160.1|43136.7|43099.1|897
1664553600000|2022-09-30 16:00:00|43178.8|43158.8|43213.5|43193.5|43216.4|43196.4|43172.9|43152.9|927
1664553900000|2022-09-30 16:05:00|43213.4|43193.4|43228.4|43208.4|43241|43221|43208.2|43188.2|916
1664554200000|2022-09-30 16:10:00|43228.9|43208.9|43238.2|43188.2|43261|43217.5|43209|43173.9|881
1664554500000|2022-09-30 16:15:00|43238.3|43188.3|43238.7|43188.7|43255.3|43206|43217.9|43166.4|768
1664554800000|2022-09-30 16:20:00|43238.8|43188.8|43215.7|43165.7|43261.6|43212.3|43209.6|43151.1|830
1664555100000|2022-09-30 16:25:00|43215.8|43165.8|43212.3|43146.1|43228.7|43179.6|43185.8|43136.3|918
1664555400000|2022-09-30 16:30:00|43212.1|43145.8|43207.5|43141.4|43250.7|43188.6|43184|43129.3|924
1664555700000|2022-09-30 16:35:00|43207.9|43143.2|43231.5|43211.5|43263.9|43224.6|43206.5|43142.6|716
1664556000000|2022-09-30 16:40:00|43231.7|43211.7|43247.4|43227.4|43265.5|43245.5|43228.3|43208.3|762
1664556300000|2022-09-30 16:45:00|43246.2|43226.2|43249.7|43229.7|43262.8|43242.8|43245|43225|528
1664556600000|2022-09-30 16:50:00|43247.9|43227.9|43219.9|43199.9|43249.7|43229.7|43217.9|43197.9|721
1664556900000|2022-09-30 16:55:00|43219.8|43199.8|43174.6|43154.6|43268|43211.6|43174.6|43141.4|718
1664557200000|2022-09-30 17:00:00|43174.8|43154.8|43179.3|43129.3|43218.6|43174.1|43160.7|43115.5|784
1664557500000|2022-09-30 17:05:00|43179.2|43129.2|43194.6|43127.1|43208.5|43141|43145.2|43091.5|835
1664557800000|2022-09-30 17:10:00|43193.7|43126.7|43218.6|43150.4|43223|43157.4|43167.7|43103|798
1664558100000|2022-09-30 17:15:00|43217.2|43149.2|43254.3|43189.5|43259.1|43207.6|43195|43142|768
1664558400000|2022-09-30 17:20:00|43255|43189.8|43252.2|43202.2|43273.3|43228|43237.2|43164.7|812
1664558700000|2022-09-30 17:25:00|43252.5|43202.5|43237.1|43187.1|43272|43217.6|43221.9|43177|736
1664559000000|2022-09-30 17:30:00|43249.5|43181.3|43239.1|43170.7|43262|43212.3|43220.4|43160.2|815
1664559300000|2022-09-30 17:35:00|43238.7|43170.9|43240|43190|43267.1|43214|43226.8|43170.9|801
1664559600000|2022-09-30 17:40:00|43239.2|43189.2|43167.1|43147.1|43256.4|43210.2|43161.8|43135.7|797
1664559900000|2022-09-30 17:45:00|43167|43147|43184.2|43164.2|43211.8|43165.3|43157.6|43118.8|686
1664560200000|2022-09-30 17:50:00|43184.1|43164.1|43156.1|43136.1|43198|43166.2|43155.8|43127.4|675
1664560500000|2022-09-30 17:55:00|43155.6|43135.6|43189.3|43169.3|43208.2|43176.7|43132.6|43105.4|671
1664560800000|2022-09-30 18:00:00|43187.5|43167.5|43175.6|43155.6|43228|43175.1|43164.2|43131.9|788
1664561100000|2022-09-30 18:05:00|43175.1|43155.1|43184.8|43164.8|43194.4|43174.4|43167.5|43147.5|644
1664561400000|2022-09-30 18:10:00|43184.7|43164.7|43148.3|43128.3|43185.7|43165.7|43146|43126|744
1664561700000|2022-09-30 18:15:00|43148.7|43128.7|43178|43114.7|43181.4|43139.2|43137.9|43101.7|620
1664562000000|2022-09-30 18:20:00|43179.1|43114.5|43150.5|43130.5|43186.7|43140.2|43139.6|43094|700
1664562300000|2022-09-30 18:25:00|43170.9|43103.4|43151.9|43131.9|43179|43133.3|43132.4|43085.3|561
1664562600000|2022-09-30 18:30:00|43152.1|43132.1|43117.2|43097.2|43166|43134.4|43116.7|43088.5|592
1664562900000|2022-09-30 18:35:00|43116.7|43096.7|43127|43107|43154|43110.9|43116|43078|522
1664563200000|2022-09-30 18:40:00|43127.3|43107.3|43136.6|43086.6|43157.8|43116.4|43122.4|43077.6|656
1664563500000|2022-09-30 18:45:00|43136.5|43086.5|43095|43075|43151|43111.7|43093.5|43073.5|600
1664563800000|2022-09-30 18:50:00|43095.2|43075.2|43131|43066|43145.1|43099.3|43086.4|43048|609
1664564100000|2022-09-30 18:55:00|43131.4|43066.1|43147.4|43127.4|43164.9|43128.6|43099.6|43045.6|775
1664564400000|2022-09-30 19:00:00|43147|43127|43145.7|43125.7|43175.5|43131.6|43129.2|43078.1|821
1664564700000|2022-09-30 19:05:00|43147|43127|43198.9|43134.2|43207.7|43157.9|43142.3|43099.3|896
1664565000000|2022-09-30 19:10:00|43199.5|43134.3|43208|43144.3|43221.7|43159.9|43187.2|43128.2|925
1664565300000|2022-09-30 19:15:00|43207.9|43144.2|43228|43160.5|43229.3|43181.1|43199.3|43136.8|757
1664565600000|2022-09-30 19:20:00|43227.6|43160.4|43229.7|43179.7|43246|43191.8|43222.2|43154.3|653
1664565900000|2022-09-30 19:25:00|43229.6|43179.6|43223.1|43157.3|43253.8|43196.4|43217.3|43144.3|812
1664566200000|2022-09-30 19:30:00|43223.2|43157.4|43230.7|43167.5|43246.9|43193.8|43204.4|43146.9|580
1664566500000|2022-09-30 19:35:00|43231|43165.2|43230.3|43150.8|43248.3|43195.8|43201.2|43146.1|498
1664566800000|2022-09-30 19:40:00|43230.4|43158.7|43213.5|43137.9|43232|43182.6|43187.6|43131.1|671
1664567100000|2022-09-30 19:45:00|43213.9|43138.4|43201.9|43151.9|43226|43167.6|43183.4|43121.5|653
1664567400000|2022-09-30 19:50:00|43206.2|43141.8|43211.5|43161.5|43240.7|43183.7|43203.7|43137.7|643
1664567700000|2022-09-30 19:55:00|43211.6|43161.6|43224.4|43139.1|43246.5|43166|43206.9|43125.5|750
1664568000000|2022-09-30 20:00:00|43226.5|43137.2|43185.7|43135.7|43234.7|43166.2|43179.8|43121.5|547
1664568300000|2022-09-30 20:05:00|43186.3|43136.3|43180.6|43130.6|43198.5|43148.5|43162.6|43112.6|278
1664568600000|2022-09-30 20:10:00|43181.5|43131.5|43202|43086|43205|43138.5|43149.4|43080|368
1664568900000|2022-09-30 20:15:00|43203|43087|43180.1|43130.1|43203|43130.1|43158.6|43081.4|347
1664569200000|2022-09-30 20:20:00|43173.5|43123.5|43175.2|43125.2|43212|43131.2|43157.1|43081.8|329
1664569500000|2022-09-30 20:25:00|43171.3|43121.3|43173|43123|43214|43136|43155.9|43088.5|400
1664569800000|2022-09-30 20:30:00|43164.1|43114.1|43200.7|43150.7|43233|43151.9|43162.9|43087.3|350
1664570100000|2022-09-30 20:35:00|43201.6|43151.6|43203.5|43153.5|43245|43163|43183.2|43111.1|357
1664570400000|2022-09-30 20:40:00|43204.6|43154.6|43196.1|43146.1|43237|43160.3|43186.2|43104.4|349
1664570700000|2022-09-30 20:45:00|43219.7|43105|43218.9|43131.6|43236.8|43156.5|43182.4|43099.8|272
1664571000000|2022-09-30 20:50:00|43189.5|43139.5|43233.1|43129.5|43282.3|43162.3|43120.7|43000.7|565
1664571300000|2022-09-30 20:55:00|43235.5|43130.2|43224.3|43104.3|43268.2|43148.2|43221.5|43101.5|359
1664740800000|2022-10-02 20:00:00|43225.9|43085.9|43225.9|43085.9|43225.9|43085.9|43225.9|43085.9|1
1664744100000|2022-10-02 20:55:00|43174.5|43029.5|43174.5|43029.5|43174.5|43029.5|43174.5|43029.5|1
1664744400000|2022-10-02 21:00:00|43164.5|43039.5|43128|43008|43164.5|43043.5|43105.6|42985.6|19
1664744700000|2022-10-02 21:05:00|43127.2|43007.2|43087.5|42967.5|43129.5|43009.5|43056.3|42936.3|109
1664745000000|2022-10-02 21:10:00|43065.6|42945.6|43133.3|43013.3|43164.5|43044.5|43065.6|42945.6|133
1664745300000|2022-10-02 21:15:00|43128.4|43008.4|43132.5|43012.5|43164.6|43044.6|43124.1|43004.1|54
1664745600000|2022-10-02 21:20:00|43142|43022|43099.4|42979.4|43158.9|43038.9|43099.4|42979.4|41
1664745900000|2022-10-02 21:25:00|43099.5|42979.5|43114.6|42994.6|43159.6|43039.6|43080.4|42960.4|74
1664746200000|2022-10-02 21:30:00|43127.3|43007.3|43106.5|42986.5|43132.4|43012.4|43087.3|42967.3|93
1664746500000|2022-10-02 21:35:00|43106.4|42986.4|43117.1|42997.1|43145.1|43025.1|43080.4|42960.4|96
1664746800000|2022-10-02 21:40:00|43117|42997|43115.1|42995.1|43169.5|43049.5|43081.3|42961.3|99
1664747100000|2022-10-02 21:45:00|43114.7|42994.7|43156.7|43036.7|43162.9|43042.9|43104.5|42984.5|121
1664747400000|2022-10-02 21:50:00|43156.4|43036.4|43114.7|42994.7|43159.9|43039.9|43099.4|42979.4|57
1664747700000|2022-10-02 21:55:00|43110.1|42990.1|43101.5|42981.5|43161.2|43041.2|43101.2|42981.2|79
1664748000000|2022-10-02 22:00:00|43130.3|43010.3|43113.8|42993.8|43169.2|43049.2|43108|42988|442
1664748300000|2022-10-02 22:05:00|43117.9|42997.9|43121.4|43001.4|43152|43032|43098.8|42978.8|201
1664748600000|2022-10-02 22:10:00|43122.4|43002.4|43117.9|42997.9|43148|43028|43085.9|42965.9|188
1664748900000|2022-10-02 22:15:00|43119.6|42999.6|43098.2|42978.2|43140.4|43020.4|43091.2|42971.2|386
1664749200000|2022-10-02 22:20:00|43098.1|42978.1|43097.7|42977.7|43134.4|43014.4|43064.8|42944.8|371
1664749500000|2022-10-02 22:25:00|43088.2|42968.2|43110.2|42990.2|43114.6|42994.6|43071.5|42951.5|451
1664749800000|2022-10-02 22:30:00|43109.7|42989.7|43085.4|42965.4|43109.7|42989.7|43053.4|42933.4|515
1664750100000|2022-10-02 22:35:00|43085.6|42965.6|43085.9|42965.9|43096.9|42976.9|43059.7|42939.7|449
1664750400000|2022-10-02 22:40:00|43086.1|42966.1|43087.8|42967.8|43100|42980|43058.9|42938.9|424
1664750700000|2022-10-02 22:45:00|43087.2|42967.2|43094.9|42974.9|43109.3|42989.3|43054.5|42934.5|420
1664751000000|2022-10-02 22:50:00|43095.7|42975.7|43130.3|43010.3|43130.6|43010.6|43084.1|42964.1|485
1664751300000|2022-10-02 22:55:00|43130.5|43010.5|43135.7|43015.7|43143.7|43023.7|43098.4|42978.4|393
1664751600000|2022-10-02 23:00:00|43131.7|43011.7|43144|43024|43157.1|43037.1|43113.5|42993.5|601
1664751900000|2022-10-02 23:05:00|43144.1|43024.1|43127.8|43007.8|43148.3|43028.3|43116.1|42996.1|634
1664752200000|2022-10-02 23:10:00|43128.1|43008.1|43121.7|43001.7|43136.6|43016.6|43106.5|42986.5|578
1664752500000|2022-10-02 23:15:00|43121.8|43001.8|43108.1|42988.1|43127.7|43007.7|43104|42984|346
1664752800000|2022-10-02 23:20:00|43119.3|42999.3|43120.3|43000.3|43129.1|43009.1|43080|42960|520
1664753100000|2022-10-02 23:25:00|43122.5|43002.5|43121.3|43001.3|43138.1|43018.1|43113.3|42993.3|505
1664753400000|2022-10-02 23:30:00|43121.8|43001.8|43120.2|43000.2|43133.3|43013.3|43108.4|42988.4|541
1664753700000|2022-10-02 23:35:00|43118.6|42998.6|43141.1|43021.1|43144.5|43024.5|43104.4|42984.4|406
1664754000000|2022-10-02 23:40:00|43140.7|43020.7|43118.9|42998.9|43141.6|43021.6|43107.7|42987.7|510
1664754300000|2022-10-02 23:45:00|43118.8|42998.8|43107.5|42987.5|43136.5|43016.5|43099.8|42979.8|480
1664754600000|2022-10-02 23:50:00|43107.6|42987.6|43157.6|43037.6|43179|43059|43107.3|42987.3|737
1664754900000|2022-10-02 23:55:00|43172.1|43052.1|43148|43028|43182.7|43062.7|43140.4|43020.4|535
1664755200000|2022-10-03 00:00:00|43147.4|43027.4|43185.5|43065.5|43195|43075|43140.9|43020.9|1012
1664755500000|2022-10-03 00:05:00|43170.2|43050.2|43180|43060|43195.4|43075.4|43153|43036.4|744
1664755800000|2022-10-03 00:10:00|43180.8|43060.8|43161.7|43041.7|43185.9|43065.9|43147.2|43027.2|700
1664756100000|2022-10-03 00:15:00|43161.6|43041.6|43123.2|43003.2|43162.4|43042.4|43098.6|42978.6|681
1664756400000|2022-10-03 00:20:00|43122.4|43002.4|43196.2|43084|43249.3|43129.3|43112|42992|721
1664756700000|2022-10-03 00:25:00|43195.9|43083.9|43201.3|43103.2|43226.9|43121.3|43190.6|43073.5|619
1664757000000|2022-10-03 00:30:00|43201.2|43103.1|43197.8|43099.9|43212.6|43114.3|43180.3|43080.3|622
1664757300000|2022-10-03 00:35:00|43197.7|43099.8|43196.3|43093.4|43216.4|43115.5|43184.4|43076.4|677
1664757600000|2022-10-03 00:40:00|43196.6|43094|43184.4|43084.2|43202.1|43102.9|43167.4|43056.9|649
1664757900000|2022-10-03 00:45:00|43184.8|43084.3|43178|43070.5|43198.1|43102.8|43165.6|43063.8|679
1664758200000|2022-10-03 00:50:00|43178.5|43071.8|43165.9|43102.7|43198|43119.2|43157.7|43053.8|716
1664758500000|2022-10-03 00:55:00|43171.7|43105.3|43161|43103|43214.1|43124.7|43153.3|43042.9|782
1664758800000|2022-10-03 01:00:00|43164.5|43099.5|43124|43066|43191.8|43101.8|43122|43021.2|731
1664759100000|2022-10-03 01:05:00|43126|43067|43109.4|43003.4|43155.3|43068.8|43100.9|42996.8|691
1664759400000|2022-10-03 01:10:00|43109.1|43003.3|43105.4|42997.6|43127.2|43033.7|43085.7|42986.3|720
1664759700000|2022-10-03 01:15:00|43091.2|43008.3|43129.4|43019.3|43145.6|43039.9|43091.2|42981|669
1664760000000|2022-10-03 01:20:00|43129.3|43019.4|43124.8|43020.1|43142.2|43035.2|43110.9|43002.1|699
1664760300000|2022-10-03 01:25:00|43124.2|43019.9|43120|43017.7|43137.4|43038.7|43099.3|43003.9|664
1664760600000|2022-10-03 01:30:00|43121.8|43019.5|43117.4|43017.2|43135.3|43020.6|43085.3|42984.7|677
1664760900000|2022-10-03 01:35:00|43118.2|43017.1|43135.1|43015.1|43136.8|43033.8|43099.1|42999.1|692
1664761200000|2022-10-03 01:40:00|43123.2|43018.9|43103.4|42986.5|43127.1|43037|43083|42969.1|645
1664761500000|2022-10-03 01:45:00|43103|42987.4|43040.6|42920.6|43108.2|42989|43027.7|42911.6|731
1664761800000|2022-10-03 01:50:00|43041.8|42921.8|43036.1|42916.1|43047.6|42931|43017.2|42897.5|672
1664762100000|2022-10-03 01:55:00|43036.6|42916.6|43037|42917|43058.5|42938.5|43029.1|42909.1|558
1664762400000|2022-10-03 02:00:00|43039.7|42919.7|43058.7|42938.7|43059.7|42956.3|43031.9|42911.9|566
1664762700000|2022-10-03 02:05:00|43059.1|42939.1|43066.1|42956.9|43072.8|42963.8|43046.3|42927.2|553
1664763000000|2022-10-03 02:10:00|43067.2|42958|43054.9|42934.9|43080.6|42966.2|43040.1|42934.9|537
1664763300000|2022-10-03 02:15:00|43054.8|42934.8|43058.8|42946.4|43067.6|42957.9|43043.2|42931.1|560
1664763600000|2022-10-03 02:20:00|43058.5|42946.5|43103.4|42988.1|43104.8|42995.9|43050|42936|935
1664763900000|2022-10-03 02:25:00|43101.1|42988.3|43110|42993.4|43117.1|43018.3|43080.4|42963.6|735
1664764200000|2022-10-03 02:30:00|43110.6|42993.7|43113.6|43010.3|43124.1|43022.7|43097|42982.2|528
1664764500000|2022-10-03 02:35:00|43117.8|43017.3|43115.4|43014.6|43123.6|43025.5|43100.9|42991.6|503
1664764800000|2022-10-03 02:40:00|43126.4|43006.4|43107.5|43005.4|43126.4|43016.8|43093.8|42993.4|429
1664765100000|2022-10-03 02:45:00|43107.6|43005.2|43103.5|42994.1|43124.4|43029.3|43086.5|42980.6|534
1664765400000|2022-10-03 02:50:00|43102.8|42993.7|43098.6|42991.2|43108.1|43009.7|43084.6|42966.9|540
1664765700000|2022-10-03 02:55:00|43098.3|42987.9|43135.7|43029.6|43137.5|43039.8|43089.3|42982.1|582
1664766000000|2022-10-03 03:00:00|43134.7|43029.9|43152.7|43044.6|43157.1|43049.4|43128|43011.5|632
1664766300000|2022-10-03 03:05:00|43152.8|43044.7|43149.6|43055.1|43172.4|43084.1|43143.5|43030.9|528
1664766600000|2022-10-03 03:10:00|43149.2|43055.3|43137.8|43040.5|43168.6|43068.7|43126.2|43024.5|491
1664766900000|2022-10-03 03:15:00|43137.3|43040.1|43133.1|43017.1|43149.9|43048.2|43117.9|43017|507
1664767200000|2022-10-03 03:20:00|43132.4|43012.4|43140.7|43042.9|43153.5|43050.7|43122.7|43012.4|502
1664767500000|2022-10-03 03:25:00|43141|43043|43146.4|43027.5|43152.6|43051.4|43126.9|43022.2|469
1664767800000|2022-10-03 03:30:00|43146.3|43037.9|43141.6|43045.9|43158.4|43053.4|43125.3|43022.8|551
1664768100000|2022-10-03 03:35:00|43141.5|43045.8|43131.8|43033.1|43151.3|43049|43119.6|43011.6|544
1664768400000|2022-10-03 03:40:00|43131.7|43033|43132.3|43039.9|43155.1|43058|43131.7|43025.2|489
1664768700000|2022-10-03 03:45:00|43131.9|43040.1|43154.2|43059.1|43157.2|43059.1|43131.6|43020.5|419
1664769000000|2022-10-03 03:50:00|43154.3|43059.2|43161.5|43066.2|43165.7|43080.3|43143.8|43041.7|594
1664769300000|2022-10-03 03:55:00|43161.6|43066.1|43167.7|43073.1|43186.4|43081.9|43156.6|43053.1|625
1664769600000|2022-10-03 04:00:00|43168|43073|43197|43094.1|43216.6|43118.3|43162.4|43054.2|699
1664769900000|2022-10-03 04:05:00|43195.9|43092.7|43239.4|43165.1|43252.5|43168.5|43191.6|43091.2|857
1664770200000|2022-10-03 04:10:00|43248.7|43163.4|43225.8|43155.9|43252|43170.7|43219.4|43139.2|713
1664770500000|2022-10-03 04:15:00|43225.6|43155.7|43208|43151|43245.7|43171|43197.9|43120.6|884
1664770800000|2022-10-03 04:20:00|43211.1|43149.8|43200.2|43145.1|43229|43157|43191.6|43131|682
1664771100000|2022-10-03 04:25:00|43213.8|43138.1|43221.6|43151.3|43233|43164.9|43196|43132|748
1664771400000|2022-10-03 04:30:00|43222.8|43151.4|43236.1|43168.3|43243.3|43176.4|43212|43141.9|707
1664771700000|2022-10-03 04:35:00|43235.7|43169|43249.4|43199.4|43259|43201|43226.8|43166.4|637
1664772000000|2022-10-03 04:40:00|43249.3|43199.3|43249.3|43183.5|43270.3|43202.5|43234.7|43177.6|523
1664772300000|2022-10-03 04:45:00|43248.5|43183.1|43264.7|43197.7|43275|43227.2|43235.1|43181.6|364
1664772600000|2022-10-03 04:50:00|43264.6|43196.9|43257.7|43194.6|43266.6|43206.4|43243.7|43189.9|459
1664772900000|2022-10-03 04:55:00|43251.1|43201.1|43248|43228|43280.8|43228|43244.2|43191.2|435
1664773200000|2022-10-03 05:00:00|43249.9|43229.9|43263.1|43213.1|43286|43234.5|43246.1|43199|502
1664773500000|2022-10-03 05:05:00|43263.5|43213.5|43254|43204|43269.9|43225.2|43240.7|43195.3|537
1664773800000|2022-10-03 05:10:00|43253.9|43203.9|43251|43201|43264.1|43218.9|43229.4|43190.9|565
1664774100000|2022-10-03 05:15:00|43250.9|43200.9|43253.3|43203.3|43269|43218|43227.3|43187.1|462
1664774400000|2022-10-03 05:20:00|43252.8|43202.8|43231.7|43211.7|43264.3|43219.6|43222.1|43184|429
1664774700000|2022-10-03 05:25:00|43231.5|43211.5|43226.4|43176.4|43254.9|43213.9|43217.5|43165.1|556
1664775000000|2022-10-03 05:30:00|43226.5|43176.5|43225.1|43149.7|43231|43187.4|43201|43149.7|578
1664775300000|2022-10-03 05:35:00|43212.1|43162.1|43205|43155|43222.2|43166.2|43196.3|43132.6|557
1664775600000|2022-10-03 05:40:00|43204.9|43154.9|43160.7|43087.1|43210.8|43154.9|43160.5|43075.5|797
1664775900000|2022-10-03 05:45:00|43160.6|43086.1|43129.9|43063.3|43178.9|43091.8|43120.1|43058.1|897
1664776200000|2022-10-03 05:50:00|43130.3|43064|43099.5|43010.1|43141.7|43083.4|43055.3|42973.5|984
1664776500000|2022-10-03 05:55:00|43099.3|43009.9|43084.9|43022.4|43122|43037.3|43056.5|42990|922
1664776800000|2022-10-03 06:00:00|43075|43026.9|43089.3|43024.3|43111|43053.8|43062.6|42998.8|747
1664777100000|2022-10-03 06:05:00|43092.8|43017.6|43085.2|43029.7|43113|43041.9|43067.2|42996|1064
1664777400000|2022-10-03 06:10:00|43085.6|43029.4|43078.5|43011.4|43105|43037.6|43059.2|42990|1065
1664777700000|2022-10-03 06:15:00|43074|43021|43056.1|42991.7|43103|43031.9|43044.6|42982.4|1015
1664778000000|2022-10-03 06:20:00|43053.7|42991.9|43026.9|42949.2|43092|43017|43019.2|42935.9|958
1664778300000|2022-10-03 06:25:00|43027.6|42949.3|43070.6|42984.5|43083|43007.3|43005.6|42931.2|954
1664778600000|2022-10-03 06:30:00|43062.2|42985|43032.4|42963|43072.4|43004.6|43025.4|42957.6|1047
1664778900000|2022-10-03 06:35:00|43033.6|42963.7|43033.7|42965.6|43050.1|42982.4|43012.8|42934.6|875
1664779200000|2022-10-03 06:40:00|43033.3|42970.9|43063.7|43013.7|43071|43020.8|43031.9|42965.4|870
1664779500000|2022-10-03 06:45:00|43063.9|43013.9|43071.2|43021.2|43086.8|43040.2|43044.5|43001.3|869
1664779800000|2022-10-03 06:50:00|43080.6|43016|43070.8|43001.7|43089.7|43034.3|43057.1|43000.4|821
1664780100000|2022-10-03 06:55:00|43071.5|43002.2|43068.6|42971.7|43096.8|43022.3|43047.8|42962.4|923
1664780400000|2022-10-03 07:00:00|43064.7|42963.6|43055.2|43005.2|43116.5|43036.9|43027.5|42925.1|1074
1664780700000|2022-10-03 07:05:00|43046.5|42996.5|43051.7|43031.7|43073.8|43040.1|43010.7|42971|1023
1664781000000|2022-10-03 07:10:00|43048.9|43028.9|43034.6|43014.6|43084.4|43052.8|43021.9|42978.2|1021
1664781300000|2022-10-03 07:15:00|43034.8|43014.8|42982.5|42962.5|43041|43021|42971.1|42940|1027
1664781600000|2022-10-03 07:20:00|42979.3|42959.3|42971.5|42951.5|43013.3|42974.4|42960|42932|976
1664781900000|2022-10-03 07:25:00|42972.1|42952.1|42964.2|42944.2|42995.5|42956.7|42935.9|42903.6|916
1664782200000|2022-10-03 07:30:00|42963.7|42943.7|42930.5|42910.5|43101.9|43003.3|42916.1|42868.9|991
1664782500000|2022-10-03 07:35:00|42930.9|42910.9|42936.6|42916.6|42989.7|42937.8|42914.4|42888.4|929
1664782800000|2022-10-03 07:40:00|42934.2|42914.2|42930.4|42845.3|42944.3|42924.3|42907.3|42845.3|947
1664783100000|2022-10-03 07:45:00|42930.5|42845|42966.2|42856.9|43026.8|42942.1|42884.4|42808.7|950
1664783400000|2022-10-03 07:50:00|42968.5|42848.5|43006.8|42986.8|43018|42998|42955|42835|910
1664783700000|2022-10-03 07:55:00|43017.7|42967.7|43064.2|42990|43075.4|43041.2|43015.2|42964.9|915
1664784000000|2022-10-03 08:00:00|43062.6|42988.7|43049.9|43029.9|43086.1|43065.2|43038.9|42946.6|933
1664784300000|2022-10-03 08:05:00|43046.6|43026.6|43015.7|42995.7|43059|43039|43015.6|42995.6|944
1664784600000|2022-10-03 08:10:00|43016|42996|43146.5|43126.5|43159.5|43126.5|43011.8|42991.8|1004
1664784900000|2022-10-03 08:15:00|43145.5|43125.5|43096.1|43076.1|43162.8|43141.8|43093.3|43073.3|921
1664785200000|2022-10-03 08:20:00|43095.6|43075.6|43097.7|43077.7|43108.5|43088.5|43076.5|43056.5|914
1664785500000|2022-10-03 08:25:00|43097.3|43077.3|43023.7|43003.7|43140.1|43086.4|43008.8|42965.9|869
1664785800000|2022-10-03 08:30:00|43024|43004|42983.5|42963.5|43069.8|43022.6|42983.4|42941|922
1664786100000|2022-10-03 08:35:00|42980.7|42960.7|43013.5|42993.5|43022|43002|42968.8|42918.8|952
1664786400000|2022-10-03 08:40:00|43012.7|42992.7|43026.3|43006.3|43036|43016|42989.5|42969.5|928
1664786700000|2022-10-03 08:45:00|43026.6|43006.6|43060.5|43040.5|43064.5|43044.5|43024.9|43004.9|811
1664787000000|2022-10-03 08:50:00|43060.6|43040.6|43121.1|43101.1|43130.2|43110.2|43060.2|43021.7|845
1664787300000|2022-10-03 08:55:00|43121.4|43101.4|43092.3|43072.3|43134.7|43108.9|43092.3|43060.3|819
1664787600000|2022-10-03 09:00:00|43093.6|43073.6|43150.9|43130.9|43150.9|43130.9|43062.9|43041.9|836
1664787900000|2022-10-03 09:05:00|43150.7|43130.7|43205.6|43185.6|43209.3|43189.3|43135|43115|922
1664788200000|2022-10-03 09:10:00|43205.3|43185.3|43203.9|43183.9|43214.7|43194.7|43184.3|43164.3|857
1664788500000|2022-10-03 09:15:00|43203.7|43183.7|43198.9|43178.9|43205.8|43185.8|43180.5|43160.5|759
1664788800000|2022-10-03 09:20:00|43198.4|43178.4|43148.5|43128.5|43201.2|43181.2|43141.5|43121.5|751
1664789100000|2022-10-03 09:25:00|43148.7|43128.7|43172.5|43152.5|43177.8|43157.8|43126.8|43106.8|794
1664789400000|2022-10-03 09:30:00|43172.8|43152.8|43265.8|43245.8|43305.4|43264.9|43171.6|43151.6|835
1664789700000|2022-10-03 09:35:00|43265.9|43245.9|43313.6|43293.6|43325|43298|43258.1|43238.1|823
1664790000000|2022-10-03 09:40:00|43313.5|43293.5|43353.3|43333.3|43358.9|43338.9|43313.5|43293.5|776
1664790300000|2022-10-03 09:45:00|43353.5|43333.5|43413.1|43393.1|43423.4|43403.4|43345.1|43325.1|816
1664790600000|2022-10-03 09:50:00|43412.9|43392.9|43479.7|43459.7|43521|43477.4|43396.3|43376.3|863
1664790900000|2022-10-03 09:55:00|43483.1|43463.1|43587|43537|43751.5|43631.5|43476.3|43456.3|910
1664791200000|2022-10-03 10:00:00|43585.9|43535.9|43603.5|43553.5|43637|43575.5|43556.8|43505|928
1664791500000|2022-10-03 10:05:00|43603.3|43553.3|43550.5|43530.5|43625.3|43585.6|43546.2|43521.3|820
1664791800000|2022-10-03 10:10:00|43551.4|43531.4|43553|43533|43567.1|43547.1|43493.3|43457.8|833
1664792100000|2022-10-03 10:15:00|43553.8|43533.8|43570.7|43550.7|43604.8|43573.2|43551.3|43530.1|755
1664792400000|2022-10-03 10:20:00|43570.5|43550.5|43482.2|43462.2|43575.9|43550.5|43468.2|43448.2|852
1664792700000|2022-10-03 10:25:00|43482.1|43462.1|43470.6|43450.6|43499.9|43479.9|43461.6|43441.6|735
1664793000000|2022-10-03 10:30:00|43470.7|43450.7|43482.1|43462.1|43495|43475|43465|43445|769
1664793300000|2022-10-03 10:35:00|43481.9|43461.9|43518.4|43498.4|43521.5|43501.5|43480.9|43460.9|743
1664793600000|2022-10-03 10:40:00|43519.5|43499.5|43526.5|43506.5|43532.1|43512.1|43511.5|43491.5|718
1664793900000|2022-10-03 10:45:00|43527.6|43507.6|43447.6|43427.6|43560.5|43540.5|43447.6|43407.6|848
1664794200000|2022-10-03 10:50:00|43446.9|43426.9|43393.6|43373.6|43456.1|43436.1|43361.1|43252|894
1664794500000|2022-10-03 10:55:00|43391.9|43371.9|43394.5|43374.5|43419.9|43389.8|43381.5|43356.6|831
1664794800000|2022-10-03 11:00:00|43394.9|43374.9|43388.6|43368.6|43407.5|43387.5|43376.7|43356.7|814
1664795100000|2022-10-03 11:05:00|43389|43369|43399.8|43379.8|43416.8|43381.5|43370.7|43350.7|823
1664795400000|2022-10-03 11:10:00|43394.7|43374.7|43457.2|43437.2|43462.3|43442.3|43394.7|43374.7|806
1664795700000|2022-10-03 11:15:00|43457.3|43437.3|43450.8|43430.8|43459.6|43439.6|43438.7|43418.7|752
1664796000000|2022-10-03 11:20:00|43451|43431|43510.7|43490.7|43511.4|43491.4|43449.7|43429.7|738
1664796300000|2022-10-03 11:25:00|43510.8|43490.8|43513.5|43493.5|43551|43511.2|43494.6|43474.6|792
1664796600000|2022-10-03 11:30:00|43513.4|43493.4|43508.1|43488.1|43519.3|43499.3|43485.8|43465.8|806
1664796900000|2022-10-03 11:35:00|43507.4|43487.4|43511.8|43491.8|43514.7|43494.7|43481.6|43461.6|781
1664797200000|2022-10-03 11:40:00|43511.7|43491.7|43532.2|43512.2|43533.9|43513.9|43495|43475|839
1664797500000|2022-10-03 11:45:00|43532.1|43512.1|43535.3|43515.3|43561.6|43541.6|43525.9|43505.9|849
1664797800000|2022-10-03 11:50:00|43539.5|43519.5|43551.8|43531.8|43558.5|43538.5|43533.9|43513.9|824
1664798100000|2022-10-03 11:55:00|43550.1|43530.1|43501|43481|43557|43537|43493|43473|807
1664798400000|2022-10-03 12:00:00|43502.9|43482.9|43542.8|43522.8|43562|43534.6|43499.1|43479.1|906
1664798700000|2022-10-03 12:05:00|43543|43523|43502.3|43482.3|43543|43523|43498.8|43478.8|889
1664799000000|2022-10-03 12:10:00|43502.2|43482.2|43521.6|43501.6|43560|43540|43502.2|43482.2|836
1664799300000|2022-10-03 12:15:00|43519.1|43499.1|43516.7|43496.7|43533.7|43513.7|43510.5|43490.5|826
1664799600000|2022-10-03 12:20:00|43518.1|43498.1|43525.7|43505.7|43575.7|43535.7|43499.9|43479.9|805
1664799900000|2022-10-03 12:25:00|43525.8|43505.8|43611.1|43591.1|43615.9|43595.9|43506.2|43457.8|858
1664800200000|2022-10-03 12:30:00|43611.9|43591.9|43607.3|43542.6|43624.1|43604.1|43565|43540.4|898
1664800500000|2022-10-03 12:35:00|43608|43543|43589.1|43569.1|43618.7|43587.3|43568.1|43528.5|898
1664800800000|2022-10-03 12:40:00|43589.6|43569.6|43600.8|43580.8|43639.7|43619.7|43589.1|43566|933
1664801100000|2022-10-03 12:45:00|43597.4|43577.4|43447.1|43427.1|43601.7|43581.7|43438|43401.6|981
1664801400000|2022-10-03 12:50:00|43452.5|43432.5|43532.3|43512.3|43550|43521|43438.1|43412.4|893
1664801700000|2022-10-03 12:55:00|43533.3|43513.3|43561.6|43494.9|43573.3|43533.1|43448.5|43394.1|966
1664802000000|2022-10-03 13:00:00|43564.9|43496.1|43565.5|43545.5|43582.1|43561.2|43553.2|43487.9|836
1664802300000|2022-10-03 13:05:00|43565.6|43545.6|43526.1|43506.1|43579.1|43559.1|43516|43496|870
1664802600000|2022-10-03 13:10:00|43527|43507|43483.8|43463.8|43549.3|43529.3|43481.7|43461.7|822
1664802900000|2022-10-03 13:15:00|43483.6|43463.6|43463.5|43443.5|43487.2|43467.2|43452.7|43432.7|863
1664803200000|2022-10-03 13:20:00|43467.5|43447.5|43450.8|43430.8|43483.1|43463.1|43450.1|43430.1|858
1664803500000|2022-10-03 13:25:00|43449.5|43429.5|43473.5|43453.5|43483.4|43458.6|43443.3|43416.8|855
1664803800000|2022-10-03 13:30:00|43470|43450|43525.4|43505.4|43533|43513|43456.1|43436.1|1046
1664804100000|2022-10-03 13:35:00|43524.1|43504.1|43512|43492|43540.5|43520.5|43505.1|43485.1|1019
1664804400000|2022-10-03 13:40:00|43514.2|43494.2|43416.4|43396.4|43521.9|43494.4|43407.3|43361.4|1019
1664804700000|2022-10-03 13:45:00|43421.4|43401.4|43385.8|43365.8|43430.1|43410.1|43383|43363|986
1664805000000|2022-10-03 13:50:00|43383|43363|43439|43419|43478.6|43439.7|43373.7|43353.7|1085
1664805300000|2022-10-03 13:55:00|43438.4|43418.4|43451.9|43370.5|43464.2|43435.5|43428|43369.4|940
1664805600000|2022-10-03 14:00:00|43450|43369.6|43295.2|43275.2|43450|43385.4|43267|43247|1101
1664805900000|2022-10-03 14:05:00|43292.6|43272.6|43187.1|43167.1|43295.5|43275.5|43164.6|43144.6|1110
1664806200000|2022-10-03 14:10:00|43188.2|43168.2|43187|43167|43240.4|43205.2|43145|43032|1056
1664806500000|2022-10-03 14:15:00|43185.4|43165.4|43225.7|43205.7|43244.4|43224.4|43182.6|43144.3|980
1664806800000|2022-10-03 14:20:00|43225.5|43205.5|43008.7|42943.6|43228.7|43208.7|43001.1|42929.2|1080
1664807100000|2022-10-03 14:25:00|43004.4|42939.7|42977.5|42957.5|43038.3|43018.3|42930|42892.9|1092
1664807400000|2022-10-03 14:30:00|42971.8|42951.8|42910.6|42890.6|42984.4|42956.6|42858.3|42816.3|1077
1664807700000|2022-10-03 14:35:00|42910.3|42890.3|42936.2|42916.2|42985.7|42943.7|42894.3|42837|1024
1664808000000|2022-10-03 14:40:00|42941.7|42921.7|43021.5|43001.5|43039.7|43019.7|42937.5|42917.5|1035
1664808300000|2022-10-03 14:45:00|43022|43002|42948.7|42928.7|43073.7|43053.7|42927.2|42894|1061
1664808600000|2022-10-03 14:50:00|42948|42928|42919.4|42899.4|43003.4|42947.3|42911.7|42891.7|1121
1664808900000|2022-10-03 14:55:00|42918.4|42898.4|42930|42910|43012.3|42939.7|42895.5|42873|1055
1664809200000|2022-10-03 15:00:00|42927|42907|42875.8|42855.8|42941.3|42921.3|42863.9|42823|958
1664809500000|2022-10-03 15:05:00|42873.4|42853.4|42815.3|42795.3|42883.2|42863.2|42783.5|42763.5|1015
1664809800000|2022-10-03 15:10:00|42815.5|42795.5|42735.2|42715.2|42815.8|42795.8|42723.3|42644.2|1018
1664810100000|2022-10-03 15:15:00|42735.9|42715.9|42749.9|42699.9|42768.2|42721.6|42679.4|42644|1117
1664810400000|2022-10-03 15:20:00|42749.6|42699.6|42728.3|42661.9|42758.1|42715.4|42698.8|42651.9|1026
1664810700000|2022-10-03 15:25:00|42728.4|42661.1|42747.4|42727.4|42808|42735.1|42695.3|42610.3|1068
1664811000000|2022-10-03 15:30:00|42746.8|42726.8|42819.5|42701.3|42922.2|42802.2|42704.1|42626.9|963
1664811300000|2022-10-03 15:35:00|42814.4|42703.3|42757.6|42737.6|42817.4|42751.9|42730.7|42645.5|846
1664811600000|2022-10-03 15:40:00|42757.9|42737.9|42880.2|42760.2|42964.7|42844.7|42755.8|42719.4|764
1664811900000|2022-10-03 15:45:00|42885.1|42765.1|42803.7|42783.7|42964.1|42844.5|42796|42734.5|820
1664812200000|2022-10-03 15:50:00|42804.5|42784.5|42837.8|42767.2|42850.6|42808.7|42799.8|42747.7|791
1664812500000|2022-10-03 15:55:00|42831.3|42781.3|42884.4|42834.4|42897.6|42862.2|42824.8|42766.7|853
1664812800000|2022-10-03 16:00:00|42889.3|42839.3|42776.3|42709.5|42895.4|42855.4|42743.8|42698|881
1664813100000|2022-10-03 16:05:00|42763.2|42713.2|42701.1|42622.9|42787|42742.4|42679.2|42608.8|875
1664813400000|2022-10-03 16:10:00|42701.2|42623.4|42712|42662|42725.1|42663.2|42671.2|42611.9|810
1664813700000|2022-10-03 16:15:00|42712.7|42662.7|42707.6|42642.7|42740|42687.6|42670.9|42608|716
1664814000000|2022-10-03 16:20:00|42707.8|42642.5|42718.5|42653|42765|42684.9|42695.9|42638.4|869
1664814300000|2022-10-03 16:25:00|42718.8|42653.5|42709.4|42659.4|42735.8|42678.1|42698.1|42642.3|780
1664814600000|2022-10-03 16:30:00|42707.8|42657.8|42704.3|42637.4|42719|42678.9|42687|42633|633
1664814900000|2022-10-03 16:35:00|42705|42637.9|42726.3|42676.3|42745.4|42688.7|42680.5|42629.6|700
1664815200000|2022-10-03 16:40:00|42726.9|42676.9|42736.2|42686.2|42745.6|42700.7|42697.7|42648.7|668
1664815500000|2022-10-03 16:45:00|42736|42686|42746.2|42683.2|42752.4|42710.7|42719.2|42674|677
1664815800000|2022-10-03 16:50:00|42739.8|42689.8|42765.7|42697.7|42769.3|42725.9|42723.6|42677|706
1664816100000|2022-10-03 16:55:00|42765.8|42697.8|42737.3|42665.9|42772.5|42728.4|42718.9|42660.7|728
1664816400000|2022-10-03 17:00:00|42737.6|42666.1|42740.1|42690.1|42751.5|42707.6|42707.2|42652|761
1664816700000|2022-10-03 17:05:00|42740.2|42690.2|42741.6|42721.6|42774|42730.6|42719|42677.3|727
1664817000000|2022-10-03 17:10:00|42741.9|42721.9|42749.1|42729.1|42769|42741.9|42737.9|42704.1|669
1664817300000|2022-10-03 17:15:00|42749|42729|42767.1|42747.1|42780.1|42748.8|42745.7|42716.5|614
1664817600000|2022-10-03 17:20:00|42766.5|42746.5|42756.2|42736.2|42775.6|42755.6|42744.3|42724.3|743
1664817900000|2022-10-03 17:25:00|42756.7|42736.7|42867.7|42799.8|42870.6|42805.9|42752.3|42732.3|718
1664818200000|2022-10-03 17:30:00|42866.9|42799.3|42848.1|42784.3|42872.3|42819.2|42825.8|42779.2|855
1664818500000|2022-10-03 17:35:00|42848.3|42785.5|42887.9|42824.5|42890.3|42849.7|42827|42779|743
1664818800000|2022-10-03 17:40:00|42884.2|42834.2|42876.8|42856.8|42894.7|42861.7|42858.4|42815|661
1664819100000|2022-10-03 17:45:00|42876.7|42856.7|42869.5|42849.5|42881|42856.9|42851.8|42817.2|716
1664819400000|2022-10-03 17:50:00|42870.4|42850.4|42877.7|42857.7|42918|42880.9|42868.9|42835.2|810
1664819700000|2022-10-03 17:55:00|42877.3|42857.3|42796.1|42776.1|42915.7|42870.8|42795.8|42772|775
1664820000000|2022-10-03 18:00:00|42796.9|42776.9|42794.2|42774.2|42812.2|42792.2|42788.9|42768.9|750
1664820300000|2022-10-03 18:05:00|42794.1|42774.1|42817.6|42797.6|42823.9|42803.9|42790.1|42770.1|857
1664820600000|2022-10-03 18:10:00|42817.4|42797.4|42801.8|42781.8|42821.2|42801.2|42789.8|42769.8|802
1664820900000|2022-10-03 18:15:00|42801.6|42781.6|42767|42747|42825|42783.6|42766.7|42746.7|805
1664821200000|2022-10-03 18:20:00|42767.1|42747.1|42750.3|42730.3|42768.4|42748.4|42744.2|42724.2|776
1664821500000|2022-10-03 18:25:00|42750.5|42730.5|42735.5|42715.5|42785.9|42742.8|42726.5|42698.8|750
1664821800000|2022-10-03 18:30:00|42735.7|42715.7|42705.2|42685.2|42756.9|42725|42699.2|42675.6|822
1664822100000|2022-10-03 18:35:00|42703.8|42683.8|42683.2|42663.2|42735|42687.5|42680.4|42634|841
1664822400000|2022-10-03 18:40:00|42683.4|42663.4|42682.4|42662.4|42712.1|42668.4|42670.1|42636|854
1664822700000|2022-10-03 18:45:00|42682.3|42662.3|42701.6|42681.6|42720|42686.6|42681.3|42639.8|753
1664823000000|2022-10-03 18:50:00|42702.7|42682.7|42724|42659|42730.1|42684|42691.4|42654.4|694
1664823300000|2022-10-03 18:55:00|42723.7|42658.7|42697.4|42677.4|42728.4|42685.8|42678.3|42639.2|726
1664823600000|2022-10-03 19:00:00|42696.5|42676.5|42751.6|42682.5|42755.5|42703.6|42693.5|42650.5|798
1664823900000|2022-10-03 19:05:00|42751.9|42681.9|42753|42682.2|42757|42703.4|42723.1|42669.2|726
1664824200000|2022-10-03 19:10:00|42752.6|42681.8|42722.6|42702.6|42760.3|42713.7|42706.9|42669|761
1664824500000|2022-10-03 19:15:00|42722.8|42702.8|42743|42693|42771.1|42709.1|42721.9|42685.1|731
1664824800000|2022-10-03 19:20:00|42743.1|42693.1|42692.7|42672.7|42753.6|42707.8|42690.4|42649|693
1664825100000|2022-10-03 19:25:00|42693.6|42673.6|42680.3|42660.3|42726.1|42673.6|42663.5|42626.2|791
1664825400000|2022-10-03 19:30:00|42680.5|42660.5|42712.1|42640.7|42726.7|42680.4|42677|42616|721
1664825700000|2022-10-03 19:35:00|42712.5|42640.6|42692.4|42591.2|42718.6|42644.5|42617.9|42559.6|696
1664826000000|2022-10-03 19:40:00|42692.7|42590.9|42679.6|42629.6|42717|42639.2|42648.2|42590.2|899
1664826300000|2022-10-03 19:45:00|42679.7|42629.7|42651.3|42579.1|42689|42629.7|42648.2|42556.1|800
1664826600000|2022-10-03 19:50:00|42653.8|42579|42657.3|42570.4|42674.7|42583|42638.8|42565.7|764
1664826900000|2022-10-03 19:55:00|42657.5|42570.6|42621|42554.1|42665.4|42580|42621|42547.4|674
1664827200000|2022-10-03 20:00:00|42633.6|42550.7|42634.7|42555.1|42649.3|42576.9|42622.5|42539|733
1664827500000|2022-10-03 20:05:00|42634.5|42556.8|42627.1|42555|42645.8|42569.9|42622.9|42547.7|669
1664827800000|2022-10-03 20:10:00|42626.8|42554.9|42647.8|42572.4|42655.8|42581.8|42626.8|42554.6|553
1664828100000|2022-10-03 20:15:00|42647.6|42573.2|42638.5|42566.6|42656|42589.2|42605.9|42550.4|517
1664828400000|2022-10-03 20:20:00|42638.7|42566.7|42638|42571.1|42648.5|42581.2|42619.9|42556|376
1664828700000|2022-10-03 20:25:00|42637.7|42570.8|42638.6|42563.7|42647.8|42582.9|42616.8|42558|263
1664829000000|2022-10-03 20:30:00|42633.1|42563.4|42638.9|42558|42647.3|42574.5|42621.8|42545.5|277
1664829300000|2022-10-03 20:35:00|42644.4|42551.8|42635.9|42546.5|42644.8|42557.6|42622.3|42540|252
1664829600000|2022-10-03 20:40:00|42631.8|42555.8|42638.6|42555.8|42645.1|42577.6|42626.5|42545.8|158
1664829900000|2022-10-03 20:45:00|42639|42556.2|42648.5|42560.6|42655.1|42579.4|42635.7|42545.3|278
1664830200000|2022-10-03 20:50:00|42641.3|42552.2|42644.3|42552.4|42650.2|42573.5|42636.9|42546.6|258
1664830500000|2022-10-03 20:55:00|42650.4|42558.5|42640.5|42537.9|42667.8|42567.2|42637.3|42536.9|311
1664830800000|2022-10-03 21:00:00|42637|42540.1|42653.6|42543.7|42653.6|42563.1|42629.5|42527.5|39
1664831100000|2022-10-03 21:05:00|42656.2|42536.2|42668.9|42550.9|42669|42561.1|42638|42519.8|86
1664831400000|2022-10-03 21:10:00|42667.7|42547.9|42660.4|42540.4|42669.6|42562.8|42643.3|42534|38
1664831700000|2022-10-03 21:15:00|42658|42538|42666.5|42550.8|42667.4|42562.6|42635.5|42536.6|96
1664832000000|2022-10-03 21:20:00|42643.3|42560.8|42665.6|42545.6|42670.4|42566.7|42635.4|42541.2|106
1664832300000|2022-10-03 21:25:00|42665.5|42545.5|42665|42545|42667.5|42558.6|42653.3|42541.1|83
1664832600000|2022-10-03 21:30:00|42663.3|42543.3|42669.1|42549.1|42669.1|42552|42662.3|42543.2|46
1664832900000|2022-10-03 21:35:00|42667.6|42547.6|42656.3|42536.3|42670.2|42567.6|42648.6|42536.3|57
1664833200000|2022-10-03 21:40:00|42657.1|42537.1|42668.5|42558.1|42676.7|42560.6|42650.2|42536.1|74
1664833500000|2022-10-03 21:45:00|42677.9|42557.9|42683.8|42563.8|42688.2|42579.2|42629.2|42547.6|93
1664833800000|2022-10-03 21:50:00|42683.9|42563.9|42682.6|42562.6|42689.9|42569.9|42677.9|42557.9|43
1664834100000|2022-10-03 21:55:00|42682.7|42562.7|42688.7|42568.7|42713|42593|42649.6|42547.8|178
1664834400000|2022-10-03 22:00:00|42688.4|42568.4|42659.3|42539.3|42701.2|42582|42629|42514.5|297
1664834700000|2022-10-03 22:05:00|42659.1|42539.1|42642.6|42522.6|42670.7|42574.4|42596|42476|230
1664835000000|2022-10-03 22:10:00|42642.4|42522.4|42641.1|42521.1|42648.3|42542.7|42580.5|42460.5|350
1664835300000|2022-10-03 22:15:00|42641.4|42521.4|42657.5|42537.5|42667.2|42564.9|42631|42516.5|364
1664835600000|2022-10-03 22:20:00|42657.9|42537.9|42645.7|42525.7|42664.9|42568|42599.7|42479.7|355
1664835900000|2022-10-03 22:25:00|42646.2|42526.2|42628.7|42508.7|42662.6|42568.3|42613.5|42493.5|309
1664836200000|2022-10-03 22:30:00|42628.6|42508.6|42644.4|42524.4|42658.3|42572|42619.5|42499.5|578
1664836500000|2022-10-03 22:35:00|42644.2|42524.2|42617.5|42497.5|42654.4|42566|42613.3|42493.3|414
1664836800000|2022-10-03 22:40:00|42617.3|42497.3|42636.3|42516.3|42645.6|42544.1|42579|42459|528
1664837100000|2022-10-03 22:45:00|42636.4|42516.4|42642.5|42522.5|42649.5|42534.2|42609|42489.9|564
1664837400000|2022-10-03 22:50:00|42642.4|42522.4|42614.5|42494.5|42645.1|42528.2|42607.2|42487.2|579
1664837700000|2022-10-03 22:55:00|42614|42494|42631|42513.8|42655|42550.8|42613.5|42493.5|401
1664838000000|2022-10-03 23:00:00|42633.5|42516.6|42610.6|42498.8|42668.4|42558|42586.5|42472.1|605
1664838300000|2022-10-03 23:05:00|42609.1|42489.1|42620.5|42500.5|42639.8|42534.2|42581.8|42461.8|490
1664838600000|2022-10-03 23:10:00|42620.7|42500.7|42615.4|42515.4|42649.3|42538.6|42587|42473.4|672
1664838900000|2022-10-03 23:15:00|42615.2|42514.9|42611.2|42491.2|42634.7|42522.2|42596|42483.3|765
1664839200000|2022-10-03 23:20:00|42611.8|42491.8|42615|42496.6|42622.1|42519.3|42595.7|42481.2|628
1664839500000|2022-10-03 23:25:00|42615.1|42496.4|42619.9|42499.9|42625.7|42532|42582|42487.2|402
1664839800000|2022-10-03 23:30:00|42617.1|42497.1|42622.5|42502.5|42629.8|42527.6|42602.8|42488.1|711
1664840100000|2022-10-03 23:35:00|42622.4|42502.4|42629.8|42541.3|42647|42541.3|42609.2|42497.5|627
1664840400000|2022-10-03 23:40:00|42630.3|42541.6|42626.3|42528.3|42639.8|42554|42614.8|42519.8|715
1664840700000|2022-10-03 23:45:00|42626|42528.6|42616|42520.7|42642.8|42551.8|42609.1|42511.8|741
1664841000000|2022-10-03 23:50:00|42616.4|42520.9|42622.5|42519.7|42629.6|42549|42599|42508|754
1664841300000|2022-10-03 23:55:00|42622.7|42520.3|42605.9|42517.7|42629.4|42540.6|42605.9|42508.3|564
1664841600000|2022-10-04 00:00:00|42605.6|42521.4|42643.6|42540.8|42645|42557.7|42592|42486.2|936
1664841900000|2022-10-04 00:05:00|42643.7|42540.6|42635.9|42528.3|42644.3|42546.8|42610|42510|767
1664842200000|2022-10-04 00:10:00|42635.6|42527.7|42646.4|42530.8|42655|42553.8|42625.7|42521.5|736
1664842500000|2022-10-04 00:15:00|42647.2|42531.2|42634.6|42534.5|42647.8|42546|42612.9|42503.7|752
1664842800000|2022-10-04 00:20:00|42634.7|42534.4|42650.5|42559.3|42658.6|42575.2|42621.8|42531.2|714
1664843100000|2022-10-04 00:25:00|42651.5|42559.7|42670.3|42579.6|42674|42592.8|42639.5|42545.8|734
1664843400000|2022-10-04 00:30:00|42669.8|42579.4|42666|42563.7|42677|42599.2|42649.2|42554.5|663
1664843700000|2022-10-04 00:35:00|42666.6|42564|42667.9|42580.1|42678.5|42595.2|42658.1|42563.8|749
1664844000000|2022-10-04 00:40:00|42667.8|42579.5|42669.9|42571.8|42677.2|42589.5|42654.1|42562.4|592
1664844300000|2022-10-04 00:45:00|42669.6|42592.2|42677.6|42578.9|42683.3|42601|42658.4|42564.6|653
1664844600000|2022-10-04 00:50:00|42677.3|42578.8|42660.6|42583|42678.2|42593.2|42652.7|42555.8|806
1664844900000|2022-10-04 00:55:00|42661.1|42584.2|42649.6|42545|42670.9|42600.7|42647|42544.7|661
1664845200000|2022-10-04 01:00:00|42650|42544.8|42643.1|42546|42657.5|42575.2|42630.4|42533.5|652
1664845500000|2022-10-04 01:05:00|42643.4|42545.8|42649.5|42563.7|42655.1|42572.1|42630.1|42538|682
1664845800000|2022-10-04 01:10:00|42649.3|42552.9|42638.2|42552.3|42657|42579.9|42629.9|42532.5|716
1664846100000|2022-10-04 01:15:00|42638.3|42552.2|42642.6|42544|42648.3|42566.7|42630.6|42526.5|626
1664846400000|2022-10-04 01:20:00|42642.2|42544.1|42653.2|42560.8|42659.5|42575.3|42634.4|42524.9|725
1664846700000|2022-10-04 01:25:00|42653.5|42562.7|42646.7|42547.3|42660.1|42574.5|42634.2|42539|695
1664847000000|2022-10-04 01:30:00|42646.4|42547.4|42658.8|42571.1|42663.6|42572.9|42628.3|42529.8|763
1664847300000|2022-10-04 01:35:00|42658.3|42570.6|42653.9|42565|42664.6|42581.1|42640.8|42542.7|648
1664847600000|2022-10-04 01:40:00|42653.7|42565.4|42675.4|42569.2|42675.4|42589.3|42644.6|42543|632
1664847900000|2022-10-04 01:45:00|42674.6|42568.8|42672.4|42587.3|42687.1|42603.4|42658.3|42555.9|611
1664848200000|2022-10-04 01:50:00|42672.9|42587.5|42694.7|42596.3|42699.2|42614.1|42657.3|42575|674
1664848500000|2022-10-04 01:55:00|42693.9|42596|42711.9|42626.3|42712.6|42629|42683.7|42591.1|678
1664848800000|2022-10-04 02:00:00|42711.2|42626.2|42707.5|42614.9|42717.4|42660.5|42675.8|42589|657
1664849100000|2022-10-04 02:05:00|42707.3|42615.3|42704.2|42654.2|42720.8|42664.9|42675.8|42592|558
1664849400000|2022-10-04 02:10:00|42704.3|42654.3|42736|42633|42736.4|42697.8|42704.3|42633|667
1664849700000|2022-10-04 02:15:00|42733.1|42638.9|42710.6|42631.1|42738.4|42664.3|42700.9|42619.5|617
1664850000000|2022-10-04 02:20:00|42710.3|42628.9|42708.2|42640.9|42736.4|42671.6|42691.6|42622|558
1664850300000|2022-10-04 02:25:00|42710.1|42635.1|42706.1|42625.5|42727.6|42651.4|42691.1|42612.5|642
1664850600000|2022-10-04 02:30:00|42705.5|42625.2|42687.9|42624|42714.2|42640.8|42683.6|42601.6|686
1664850900000|2022-10-04 02:35:00|42688.3|42624.4|42684|42604.2|42707.3|42639.2|42679.8|42592.2|606
1664851200000|2022-10-04 02:40:00|42685.4|42605.6|42679.3|42606.7|42697.7|42620.2|42667.9|42577.7|588
1664851500000|2022-10-04 02:45:00|42679.1|42606.3|42696|42624.5|42698.7|42631.4|42676.8|42581.4|595
1664851800000|2022-10-04 02:50:00|42695.7|42625.2|42686.7|42593.6|42705.4|42632.1|42669.6|42591.2|688
1664852100000|2022-10-04 02:55:00|42687.6|42594|42647|42565.5|42687.6|42622.8|42636.7|42552.3|693
1664852400000|2022-10-04 03:00:00|42646.3|42565.2|42652.5|42541.3|42671.6|42586.7|42638.2|42539|475
1664852700000|2022-10-04 03:05:00|42651.8|42540.7|42647.8|42566.2|42660.7|42577.3|42633.1|42530.5|519
1664853000000|2022-10-04 03:10:00|42654.2|42554.5|42662.2|42547|42667.4|42588.6|42636.3|42546|599
1664853300000|2022-10-04 03:15:00|42656.5|42555.9|42645.4|42545|42664.8|42587.3|42607.3|42533|560
1664853600000|2022-10-04 03:20:00|42645.7|42553.9|42650.6|42564.3|42659.8|42580.4|42634.7|42538.3|688
1664853900000|2022-10-04 03:25:00|42654.3|42555.2|42637.7|42582.4|42667.2|42590.6|42630.3|42524.5|337
1664854200000|2022-10-04 03:30:00|42632.9|42580.2|42605.6|42546.3|42673.2|42618|42601.3|42516|941
1664854500000|2022-10-04 03:35:00|42605.7|42546.4|42605.2|42547.7|42639|42567.2|42593.7|42522|772
1664854800000|2022-10-04 03:40:00|42603.5|42545.6|42594.7|42507.8|42621|42560.1|42564.2|42487.8|780
1664855100000|2022-10-04 03:45:00|42594.6|42519.6|42603.5|42519|42616|42560.3|42571.5|42485.7|787
1664855400000|2022-10-04 03:50:00|42604.2|42532.7|42573.7|42489.6|42609|42551|42540.3|42479|681
1664855700000|2022-10-04 03:55:00|42572.3|42488.9|42580|42508.9|42586|42537.7|42553.1|42479|560
1664856000000|2022-10-04 04:00:00|42580.2|42509.3|42611|42540.7|42616|42543.7|42574.3|42495.1|806
1664856300000|2022-10-04 04:05:00|42611.7|42541.1|42622.3|42555.8|42637.8|42584.7|42589.8|42521|732
1664856600000|2022-10-04 04:10:00|42622.6|42557|42641.1|42567.1|42656|42579.6|42611.5|42535.7|609
1664856900000|2022-10-04 04:15:00|42642.9|42575.8|42635|42585|42658|42585|42621.8|42545.2|557
1664857200000|2022-10-04 04:20:00|42650.9|42583.2|42643.2|42578|42657.3|42598.5|42622.4|42546|515
1664857500000|2022-10-04 04:25:00|42643|42577.6|42621.3|42571.3|42643.4|42583.7|42619.1|42545|440
1664857800000|2022-10-04 04:30:00|42621.1|42571.1|42626.7|42576.7|42631|42577.5|42608.2|42543.6|615
1664858100000|2022-10-04 04:35:00|42626.6|42576.6|42594.2|42544.2|42636|42586|42592.8|42541.1|471
1664858400000|2022-10-04 04:40:00|42600.1|42550.1|42611.9|42561.9|42629|42570.9|42590|42540|522
1664858700000|2022-10-04 04:45:00|42619|42569|42619.5|42569.5|42664|42592|42594|42540.9|494
1664859000000|2022-10-04 04:50:00|42642.5|42566|42632.9|42550.9|42664|42581|42614|42528.2|520
1664859300000|2022-10-04 04:55:00|42633.2|42551.2|42631.9|42547.9|42651.3|42576.4|42608.5|42534|501
1664859600000|2022-10-04 05:00:00|42631.3|42547.4|42606.1|42522.2|42631.3|42580.2|42593.5|42522.2|661
1664859900000|2022-10-04 05:05:00|42606.7|42522.6|42658.6|42546|42664.8|42576.5|42587.3|42514.4|682
1664860200000|2022-10-04 05:10:00|42661.8|42545.6|42665.9|42553.9|42692|42575.7|42644|42545.6|709
1664860500000|2022-10-04 05:15:00|42666.1|42553.5|42667.5|42555.2|42685.2|42586.6|42644.7|42548.6|712
1664860800000|2022-10-04 05:20:00|42667.3|42555.1|42684.5|42589.1|42701.9|42605.1|42662.9|42552.9|727
1664861100000|2022-10-04 05:25:00|42684.1|42588.5|42705.6|42621.9|42717.5|42646.6|42670.8|42572.5|632
1664861400000|2022-10-04 05:30:00|42705.4|42622.8|42722.1|42624.9|42729.1|42652.2|42694.3|42599.4|703
1664861700000|2022-10-04 05:35:00|42721.1|42624.6|42736.1|42646.3|42749|42700.5|42697.5|42605.9|594
1664862000000|2022-10-04 05:40:00|42735.7|42645.6|42724.3|42629.6|42747.9|42671.5|42707.4|42613.3|715
1664862300000|2022-10-04 05:45:00|42724.4|42629.1|42697.6|42610.3|42733.2|42663.3|42697.6|42610.3|775
1664862600000|2022-10-04 05:50:00|42697.3|42610.7|42596.2|42479.8|42713|42653|42577|42475.3|894
1664862900000|2022-10-04 05:55:00|42597.1|42480.9|42535.9|42470.1|42613.3|42519.5|42525|42454.5|854
1664863200000|2022-10-04 06:00:00|42527.9|42464|42424.5|42404.5|42556.6|42486.5|42415.7|42363.6|946
1664863500000|2022-10-04 06:05:00|42425.8|42405.8|42400.6|42327.5|42486.2|42424|42329.5|42283.1|976
1664863800000|2022-10-04 06:10:00|42401.4|42327|42445.1|42363.4|42454.7|42369.7|42377.8|42291.5|866
1664864100000|2022-10-04 06:15:00|42445.2|42363.1|42370.9|42302.2|42452.4|42370.4|42327.8|42279.4|829
1664864400000|2022-10-04 06:20:00|42368.4|42301.8|42271.4|42205.4|42390.6|42320|42236.8|42198.3|883
1664864700000|2022-10-04 06:25:00|42269|42204.7|42309.2|42289.2|42325.2|42305.2|42239.4|42183.5|783
1664865000000|2022-10-04 06:30:00|42312|42292|42311.4|42261.4|42320|42300|42289.7|42251.7|953
1664865300000|2022-10-04 06:35:00|42307.5|42257.5|42261.2|42241.2|42317.4|42278.2|42256.6|42217.9|830
1664865600000|2022-10-04 06:40:00|42261.1|42241.1|42308.3|42217.1|42320.9|42243.3|42212|42155.5|1014
1664865900000|2022-10-04 06:45:00|42307|42216|42307.2|42228.3|42318.4|42238|42276.1|42199.7|1015
1664866200000|2022-10-04 06:50:00|42309.2|42228.8|42297.3|42277.3|42333.8|42310.3|42264.9|42210.8|939
1664866500000|2022-10-04 06:55:00|42297.6|42277.6|42221.6|42149.2|42315.9|42290.9|42221.4|42148.2|968
1664866800000|2022-10-04 07:00:00|42222.1|42149.6|42170.4|42150.4|42232.2|42192|42132.4|42100.5|1067
1664867100000|2022-10-04 07:05:00|42170.6|42150.6|42171.4|42151.4|42249.2|42171.5|42141.4|42121.4|1017
1664867400000|2022-10-04 07:10:00|42170.7|42150.7|42220.5|42147.1|42235.6|42180.5|42143.1|42117.4|1063
1664867700000|2022-10-04 07:15:00|42221.2|42147.6|42211|42191|42244.4|42224.4|42197.1|42134.7|983
1664868000000|2022-10-04 07:20:00|42210.2|42190.2|42360.3|42310.3|42381.9|42345.6|42210.2|42190.2|1036
1664868300000|2022-10-04 07:25:00|42361.3|42311.3|42231.7|42211.7|42361.3|42314.5|42231.7|42211.7|1006
1664868600000|2022-10-04 07:30:00|42230.6|42210.6|42256.5|42206.5|42275.9|42244|42227.6|42181.9|1058
1664868900000|2022-10-04 07:35:00|42255.3|42205.3|42259|42239|42291.8|42248.3|42231.9|42195.5|1024
1664869200000|2022-10-04 07:40:00|42261.3|42241.3|42202.6|42182.6|42296.4|42255.8|42197.4|42177.4|979
1664869500000|2022-10-04 07:45:00|42207.2|42187.2|42244.3|42224.3|42263.3|42228.5|42199.3|42179.3|894
1664869800000|2022-10-04 07:50:00|42244.1|42224.1|42272.5|42252.5|42274.7|42254.7|42236.5|42216.5|905
1664870100000|2022-10-04 07:55:00|42270.2|42250.2|42230.1|42210.1|42274.4|42254.4|42229.1|42209.1|868
1664870400000|2022-10-04 08:00:00|42232.8|42212.8|42240.6|42220.6|42263.4|42243.4|42228.3|42208.3|918
1664870700000|2022-10-04 08:05:00|42241.3|42221.3|42228|42208|42257.7|42237.7|42183.1|42163.1|904
1664871000000|2022-10-04 08:10:00|42230.5|42210.5|42199.3|42179.3|42239.4|42210.5|42182.1|42161.3|890
1664871300000|2022-10-04 08:15:00|42199.5|42179.5|42197.1|42177.1|42225.1|42205.1|42195.3|42175.3|895
1664871600000|2022-10-04 08:20:00|42197.3|42177.3|42286.8|42266.8|42310.4|42271.7|42196.7|42176.7|1031
1664871900000|2022-10-04 08:25:00|42286.3|42266.3|42340.9|42320.9|42380.8|42360.8|42281.6|42261.6|990
1664872200000|2022-10-04 08:30:00|42341.6|42321.6|42322.4|42302.4|42361.6|42341.6|42320|42300|961
1664872500000|2022-10-04 08:35:00|42322.6|42302.6|42312.3|42292.3|42330|42310|42293.6|42273.6|791
1664872800000|2022-10-04 08:40:00|42312.2|42292.2|42309.7|42289.7|42313.5|42293.5|42283|42263|947
1664873100000|2022-10-04 08:45:00|42310.3|42290.3|42290.7|42270.7|42325.7|42305.7|42286.6|42266.6|840
1664873400000|2022-10-04 08:50:00|42293.3|42273.3|42275.5|42255.5|42306.3|42286.3|42267.2|42247.2|781
1664873700000|2022-10-04 08:55:00|42274.4|42254.4|42277.4|42257.4|42335.7|42297.5|42261.4|42241.4|922
1664874000000|2022-10-04 09:00:00|42278.2|42258.2|42326.6|42306.6|42344.2|42313.1|42268.8|42248.8|987
1664874300000|2022-10-04 09:05:00|42326.9|42306.9|42363.7|42343.7|42378.1|42358.1|42299.1|42279.1|980
1664874600000|2022-10-04 09:10:00|42363.4|42343.4|42376.9|42356.9|42395.8|42375.8|42359.9|42339.9|1015
1664874900000|2022-10-04 09:15:00|42377.2|42357.2|42367.8|42347.8|42383.6|42363.6|42353.5|42333.5|800
1664875200000|2022-10-04 09:20:00|42368.6|42348.6|42358.3|42338.3|42390.9|42370.9|42353.6|42333.6|905
1664875500000|2022-10-04 09:25:00|42359.1|42339.1|42360.6|42340.6|42367|42347|42341.2|42321.2|930
1664875800000|2022-10-04 09:30:00|42362.3|42342.3|42363.1|42343.1|42384.4|42364.4|42353.8|42333.8|871
1664876100000|2022-10-04 09:35:00|42363.3|42343.3|42349.1|42329.1|42377.5|42357.5|42334|42314|881
1664876400000|2022-10-04 09:40:00|42349.5|42329.5|42294.2|42230.8|42355.9|42335.9|42281.6|42208.5|922
1664876700000|2022-10-04 09:45:00|42295.1|42231.5|42294.7|42274.7|42309.6|42281.7|42277.5|42226.3|778
1664877000000|2022-10-04 09:50:00|42294.8|42274.8|42242.8|42170.6|42333|42289.8|42238.8|42166|912
1664877300000|2022-10-04 09:55:00|42242.4|42170.2|42235.4|42161.7|42250.8|42184.2|42216.8|42139.2|877
1664877600000|2022-10-04 10:00:00|42235.7|42161.8|42247.6|42227.6|42295.2|42251|42215.1|42147.7|934
1664877900000|2022-10-04 10:05:00|42247.9|42227.9|42216.3|42148.3|42271.2|42238.5|42194|42146.1|859
1664878200000|2022-10-04 10:10:00|42216.8|42148.2|42211.1|42142.1|42226|42177.1|42185.2|42126.4|907
1664878500000|2022-10-04 10:15:00|42211.5|42142|42213.6|42163.6|42241.6|42198.2|42182.5|42139|871
1664878800000|2022-10-04 10:20:00|42213.8|42163.8|42168.1|42148.1|42214|42175.9|42159.5|42118.2|851
1664879100000|2022-10-04 10:25:00|42164.9|42144.9|42167.8|42099.8|42183.1|42150.3|42144|42099.8|738
1664879400000|2022-10-04 10:30:00|42168.2|42099.7|42134.1|42114.1|42194.2|42145.8|42121.7|42081.9|859
1664879700000|2022-10-04 10:35:00|42134.3|42114.3|42121.3|42101.3|42162|42119.7|42106.8|42064.6|831
1664880000000|2022-10-04 10:40:00|42121.8|42101.8|42145.5|42125.5|42184.4|42132.5|42108.7|42088.7|772
1664880300000|2022-10-04 10:45:00|42145.7|42125.7|42129.7|42109.7|42148|42128|42129.5|42109.5|725
1664880600000|2022-10-04 10:50:00|42129.8|42109.8|42124.8|42104.8|42135.8|42115.8|42111.6|42091.6|806
1664880900000|2022-10-04 10:55:00|42125|42105|42203.8|42183.8|42227.7|42196.6|42116.3|42096.3|825
1664881200000|2022-10-04 11:00:00|42203.1|42183.1|42215.9|42195.9|42275.2|42221.7|42165|42145|914
1664881500000|2022-10-04 11:05:00|42214.5|42194.5|42281.3|42261.3|42301|42270.5|42208.3|42188.3|891
1664881800000|2022-10-04 11:10:00|42281.8|42261.8|42300.1|42280.1|42302.1|42282.1|42278.4|42258.4|790
1664882100000|2022-10-04 11:15:00|42299.4|42279.4|42277.1|42257.1|42316.3|42296.3|42259.3|42239.3|872
1664882400000|2022-10-04 11:20:00|42278.5|42258.5|42277.7|42257.7|42301.5|42281.5|42251|42220.1|896
1664882700000|2022-10-04 11:25:00|42277.2|42257.2|42283.2|42263.2|42285.7|42265.7|42256.4|42236.4|863
1664883000000|2022-10-04 11:30:00|42283|42263|42244.3|42224.3|42283.2|42263.2|42238.9|42218.9|867
1664883300000|2022-10-04 11:35:00|42244.2|42224.2|42264.3|42244.3|42289.6|42269.6|42237.2|42217.2|779
1664883600000|2022-10-04 11:40:00|42264.2|42244.2|42229.8|42209.8|42277.4|42255.7|42224.9|42204.9|882
1664883900000|2022-10-04 11:45:00|42229.9|42209.9|42278.4|42199|42288.8|42241.5|42229.2|42183.5|856
1664884200000|2022-10-04 11:50:00|42275.1|42201.1|42260.5|42240.5|42284.8|42251.5|42241.1|42197.4|890
1664884500000|2022-10-04 11:55:00|42257.8|42237.8|42250.8|42230.8|42285|42251.1|42228|42187.3|785
1664884800000|2022-10-04 12:00:00|42248.9|42228.9|42207.8|42187.8|42265.3|42245.3|42205.6|42173.3|979
1664885100000|2022-10-04 12:05:00|42208.6|42188.6|42224.5|42204.5|42252.5|42217.5|42198.2|42166.4|924
1664885400000|2022-10-04 12:10:00|42225.2|42205.2|42243.7|42223.7|42262.1|42236.3|42223.7|42182|949
1664885700000|2022-10-04 12:15:00|42246.2|42226.2|42180|42160|42264.6|42232.2|42175.8|42155.8|775
1664886000000|2022-10-04 12:20:00|42179.9|42159.9|42146.9|42096.9|42198.5|42178.5|42131.2|42083.5|848
1664886300000|2022-10-04 12:25:00|42148.1|42098.1|42194.5|42174.5|42208.4|42177.8|42123.5|42089.3|999
1664886600000|2022-10-04 12:30:00|42196.4|42176.4|42206.5|42186.5|42219.9|42199.9|42187.9|42167.9|993
1664886900000|2022-10-04 12:35:00|42207.4|42187.4|42226.4|42206.4|42233.6|42213.6|42194.1|42174.1|954
1664887200000|2022-10-04 12:40:00|42226.5|42206.5|42175.4|42155.4|42227|42207|42171.4|42151.4|967
1664887500000|2022-10-04 12:45:00|42178.2|42158.2|42113.3|42093.3|42179.8|42159.8|42097.9|42063.2|937
1664887800000|2022-10-04 12:50:00|42113.5|42093.5|42092.7|42072.7|42145.6|42125.6|42092.7|42072.7|998
1664888100000|2022-10-04 12:55:00|42092.4|42072.4|42132|42112|42155.4|42127.3|42085.4|42065.4|915
1664888400000|2022-10-04 13:00:00|42126|42106|42145.2|42125.2|42174.2|42153.9|42126|42088|827
1664888700000|2022-10-04 13:05:00|42144.5|42124.5|42166.2|42146.2|42179.3|42150.4|42130.5|42110.5|860
1664889000000|2022-10-04 13:10:00|42169.5|42149.5|42158.7|42138.7|42176|42152.5|42144.8|42111|844
1664889300000|2022-10-04 13:15:00|42160.1|42140.1|42184.7|42164.7|42184.7|42164.7|42139.8|42119.8|813
1664889600000|2022-10-04 13:20:00|42184|42164|42245|42225|42252.1|42232.1|42184|42164|922
1664889900000|2022-10-04 13:25:00|42251.4|42231.4|42204.3|42184.3|42257.1|42236|42180|42122.8|976
1664890200000|2022-10-04 13:30:00|42205|42185|42175.9|42155.9|42215.4|42195.4|42173.9|42153.9|1005
1664890500000|2022-10-04 13:35:00|42173.4|42153.4|42141.5|42121.5|42185.3|42165.3|42113|42093|990
1664890800000|2022-10-04 13:40:00|42141.7|42121.7|42146.8|42126.8|42169.5|42138.2|42113.9|42083.7|931
1664891100000|2022-10-04 13:45:00|42145.6|42125.6|42141.4|42121.4|42183.2|42155.5|42136.1|42109.1|953
1664891400000|2022-10-04 13:50:00|42143.7|42123.7|42116.9|42096.9|42161|42141|42116.3|42096.3|890
1664891700000|2022-10-04 13:55:00|42118.7|42098.7|42127|42042.8|42142|42122|42103.2|42042.8|869
1664892000000|2022-10-04 14:00:00|42127.1|42043.2|42023.7|42003.7|42127.8|42046.4|42009.6|41989.6|1063
1664892300000|2022-10-04 14:05:00|42022.5|42002.5|42053.7|42033.7|42053.7|42033.7|41992.4|41972.4|1021
1664892600000|2022-10-04 14:10:00|42054.7|42034.7|42048.2|42028.2|42065.7|42045.7|42012.4|41992.4|1017
1664892900000|2022-10-04 14:15:00|42047.4|42027.4|42062.8|42042.8|42074.8|42054.8|42042.4|42022.4|1028
1664893200000|2022-10-04 14:20:00|42062.4|42042.4|42045|42025|42073.9|42053.9|42019.7|41986.2|974
1664893500000|2022-10-04 14:25:00|42044.8|42024.8|42086.7|42066.7|42090.8|42070.8|42043|42012.8|922
1664893800000|2022-10-04 14:30:00|42089.1|42069.1|42135.3|42115.3|42163.6|42143.6|42059.9|42030.9|1011
1664894100000|2022-10-04 14:35:00|42136|42116|42137.4|42117.4|42166.8|42131|42124.6|42084.6|989
1664894400000|2022-10-04 14:40:00|42137|42117|42114.6|42094.6|42146|42126|42075|42043.2|964
1664894700000|2022-10-04 14:45:00|42129.9|42079.9|42092.5|42072.5|42134.1|42099.1|42063.5|42027.6|1016
1664895000000|2022-10-04 14:50:00|42092.6|42072.6|42059.3|42039.3|42117.7|42097.7|42049.9|42029.9|977
1664895300000|2022-10-04 14:55:00|42059.5|42039.5|42025.2|42005.2|42065.6|42045.6|42020.7|42000.7|975
1664895600000|2022-10-04 15:00:00|42025.7|42005.7|42079.9|42059.9|42079.9|42059.9|42025.7|42005.7|1008
1664895900000|2022-10-04 15:05:00|42081.3|42061.3|42050|42030|42100|42080|42036.6|42016.6|866
1664896200000|2022-10-04 15:10:00|42049.2|42029.2|42030.6|42010.6|42053.7|42033.7|42025.6|42001.6|801
1664896500000|2022-10-04 15:15:00|42029.7|42009.7|42063.7|42043.7|42078.2|42048.4|42026.4|42006.4|905
1664896800000|2022-10-04 15:20:00|42063.8|42043.8|42050.1|42030.1|42150.7|42103.6|42042.6|42000.2|837
1664897100000|2022-10-04 15:25:00|42050.3|42030.3|42009.1|41989.1|42052.3|42032.3|41997|41976.2|793
1664897400000|2022-10-04 15:30:00|42009.2|41989.2|42024.6|42004.6|42054.8|42015.8|42003.2|41960.3|811
1664897700000|2022-10-04 15:35:00|42025.6|42005.6|42047.9|42027.9|42055.1|42035.1|42017.2|41980|727
1664898000000|2022-10-04 15:40:00|42047.4|42027.4|42077.4|42057.4|42115.7|42057.9|42024.5|41988|702
1664898300000|2022-10-04 15:45:00|42077.2|42057.2|42108.4|42088.4|42135.1|42092.9|42062.2|42042.2|728
1664898600000|2022-10-04 15:50:00|42103.9|42083.9|42098.8|42035|42119|42083.9|42056.7|42031|736
1664898900000|2022-10-04 15:55:00|42099|42035.7|42043.6|42023.6|42125|42078.3|42031.9|41993|744
1664899200000|2022-10-04 16:00:00|42043.9|42023.9|42030.9|41980.9|42062.9|42030.7|42010.1|41968.1|624
1664899500000|2022-10-04 16:05:00|42030.7|41980.7|42022.4|42002.4|42064.5|42025.3|42014.2|41975|660
1664899800000|2022-10-04 16:10:00|42022.5|42002.5|42027.2|41977.2|42041|42005|42004.1|41954.3|620
1664900100000|2022-10-04 16:15:00|42027.3|41977.3|42029.8|41979.8|42042.6|41983.8|42003.2|41945.3|570
1664900400000|2022-10-04 16:20:00|42029.9|41979.9|42025.5|41975.5|42040.2|41987.6|42022|41959.5|648
1664900700000|2022-10-04 16:25:00|42025.3|41975.3|42015.3|41965.3|42048.7|41992.6|42002.5|41949|646
1664901000000|2022-10-04 16:30:00|42015.6|41965.6|42004.3|41954.3|42023.4|41969|41968.3|41927.8|645
1664901300000|2022-10-04 16:35:00|42004.7|41954.7|41997.7|41947.7|42016|41971.7|41969|41915.2|447
1664901600000|2022-10-04 16:40:00|41997.6|41947.6|42037.1|41987.1|42047.1|42004|41994.3|41938.2|548
1664901900000|2022-10-04 16:45:00|42037|41987|42080.1|42013.6|42082.8|42048.4|42020.5|41974.7|505
1664902200000|2022-10-04 16:50:00|42082.5|42014|42078.2|42058.2|42106.8|42066.9|42054|42004.8|597
1664902500000|2022-10-04 16:55:00|42078|42058|42087.9|42037.9|42093.9|42064.4|42055.9|42020|644
1664902800000|2022-10-04 17:00:00|42087.7|42037.7|42110.7|42041.4|42166.1|42115.4|42053.3|42000.6|746
1664903100000|2022-10-04 17:05:00|42110.8|42041.2|42118.3|42049.4|42126.9|42065.5|42101.4|42027.7|797
1664903400000|2022-10-04 17:10:00|42118.1|42049.6|42101.3|42030.6|42125.8|42065.7|42094.9|42025.4|649
1664903700000|2022-10-04 17:15:00|42101.5|42036.9|42118.7|42047.7|42130.9|42066.8|42101.1|42026.7|769
1664904000000|2022-10-04 17:20:00|42119.1|42047.5|42107.8|42037.8|42130.8|42069.6|42078.1|42025.4|835
1664904300000|2022-10-04 17:25:00|42108.3|42038.1|42086.1|42021.4|42117.3|42068|42081.8|42021.4|655
1664904600000|2022-10-04 17:30:00|42085.7|42020.8|42082.7|42062.7|42104.3|42068.4|42065.2|42016.3|619
1664904900000|2022-10-04 17:35:00|42079.4|42059.4|42072.5|42052.5|42101.3|42070|42069.1|42025.4|612
1664905200000|2022-10-04 17:40:00|42072.8|42052.8|42099|42035.7|42119.3|42077.1|42072.8|42026.9|616
1664905500000|2022-10-04 17:45:00|42103.3|42036.2|42063|42013|42104.8|42061|42047.4|42001.8|622
1664905800000|2022-10-04 17:50:00|42069.2|42004.3|42075.5|42025.5|42084|42047.7|42045.1|42001.2|593
1664906100000|2022-10-04 17:55:00|42075.6|42025.6|42052.8|42002.8|42081|42052.2|42037.6|41994.5|494
1664906400000|2022-10-04 18:00:00|42057|42007|42048.2|42028.2|42071.4|42030|42032.7|41983.1|692
1664906700000|2022-10-04 18:05:00|42048.6|42028.6|42056.8|42036.8|42072|42043.1|42043|42004.8|613
1664907000000|2022-10-04 18:10:00|42057|42037|42065.4|42045.4|42075|42046|42045.8|42008.9|562
1664907300000|2022-10-04 18:15:00|42065.9|42045.9|42038.4|42018.4|42072.2|42052.2|42029.5|41989.9|615
1664907600000|2022-10-04 18:20:00|42040|42020|42015.3|41995.3|42056|42023|42015.3|41993|582
1664907900000|2022-10-04 18:25:00|42015.5|41995.5|42030.4|42010.4|42047|42016|42015.3|41969|616
1664908200000|2022-10-04 18:30:00|42030.3|42010.3|42016.2|41996.2|42037|42011.3|42004.6|41974|629
1664908500000|2022-10-04 18:35:00|42015.5|41995.5|42000.7|41980.7|42022.4|42002.4|41970.9|41950.9|577
1664908800000|2022-10-04 18:40:00|42000.6|41980.6|41997.8|41977.8|42020.7|41990.7|41996.7|41957|545
1664909100000|2022-10-04 18:45:00|41998.1|41978.1|41992.2|41972.2|42000.7|41980.7|41979.7|41959.7|503
1664909400000|2022-10-04 18:50:00|41992.3|41972.3|41961.6|41941.6|41992.3|41972.3|41955|41935|602
1664909700000|2022-10-04 18:55:00|41962.5|41942.5|41935|41915|41966|41946|41928|41908|675
1664910000000|2022-10-04 19:00:00|41932.6|41912.6|41958.1|41890.1|41963.3|41919.1|41932.6|41878.9|815
1664910300000|2022-10-04 19:05:00|41958.4|41891|42007.1|41938|42009.4|41952.8|41956.3|41891|726
1664910600000|2022-10-04 19:10:00|42008|41939.1|42007.1|41933.3|42033.9|41977.6|41998.5|41933.3|729
1664910900000|2022-10-04 19:15:00|42007.3|41932.9|42020.2|41942.8|42026.4|41955.4|41979.3|41906.1|621
1664911200000|2022-10-04 19:20:00|42020|41942.6|42022.8|41947|42035.9|41967.9|42017.1|41940.7|699
1664911500000|2022-10-04 19:25:00|42022.6|41947.2|42031.5|41963.9|42034.3|41965.4|42007|41932.5|623
1664911800000|2022-10-04 19:30:00|42032.3|41966.5|42011.9|41941|42039.1|41974.7|42007.4|41925.9|730
1664912100000|2022-10-04 19:35:00|42011.7|41940.9|41994.4|41915|42037|41965.5|41987.1|41890|904
1664912400000|2022-10-04 19:40:00|41995.1|41916.1|41990.8|41926|42006|41935.8|41980.3|41904.3|813
1664912700000|2022-10-04 19:45:00|41990.7|41930|42008.2|41926.8|42008.2|41941.1|41990.7|41912.2|798
1664913000000|2022-10-04 19:50:00|41999.9|41931.6|41982.7|41900.4|42009.5|41946.6|41977.1|41889.8|886
1664913300000|2022-10-04 19:55:00|41983.7|41912.3|42000|41915.1|42027.1|41951.4|41982.6|41906.7|729
1664913600000|2022-10-04 20:00:00|42000.6|41916.9|42007.8|41936.5|42013.1|41943.7|41988.9|41910.6|794
1664913900000|2022-10-04 20:05:00|42007.5|41936.2|42000.7|41923.1|42025|41949|41988.5|41909.6|789
1664914200000|2022-10-04 20:10:00|41999.4|41931.4|42005.7|41935.2|42021.9|41949.8|41994.2|41914.7|816
1664914500000|2022-10-04 20:15:00|42005.5|41934.8|42003.2|41931.2|42019|41942.6|41996.8|41918.5|667
1664914800000|2022-10-04 20:20:00|42003.4|41931.3|41996.2|41925.9|42018.3|41944|41995.3|41916.4|540
1664915100000|2022-10-04 20:25:00|41996.1|41925.4|41980.7|41908.6|42001.5|41930.2|41967|41897.8|584
1664915400000|2022-10-04 20:30:00|41979.8|41913.9|41985|41902.8|41996|41933.7|41976.5|41896|318
1664915700000|2022-10-04 20:35:00|41984.8|41903.3|41965.2|41915.2|41998.1|41930.5|41965.2|41902.8|180
1664916000000|2022-10-04 20:40:00|41976.8|41926.8|41990.1|41918.1|41998|41930.4|41964.7|41909.9|246
1664916300000|2022-10-04 20:45:00|41994.2|41926.2|42016.7|41922|42022|41929.6|41989.8|41900|432
1664916600000|2022-10-04 20:50:00|42013|41928.6|42020.6|41933.2|42030.7|41942.6|42008|41918.4|357
1664916900000|2022-10-04 20:55:00|42023.7|41934.1|42036.1|41926.5|42041.6|41946.9|41993.9|41903.2|390
1664917200000|2022-10-04 21:00:00|42031.4|41928.6|42116.4|41996.4|42116.4|41996.4|42021.7|41928.6|4
1664917500000|2022-10-04 21:05:00|42131.3|42011.3|42129.8|42009.8|42131.6|42011.6|42116.1|41996.1|48
1664917800000|2022-10-04 21:10:00|42126.7|42006.7|42123.3|42003.3|42134.6|42014.6|42118.4|41998.4|91
1664918100000|2022-10-04 21:15:00|42123.2|42003.2|42127|42007|42131.2|42011.2|42113.3|41993.3|73
1664918400000|2022-10-04 21:20:00|42126.9|42006.9|42141.1|42021.1|42170.5|42050.5|42121.5|42001.5|99
1664918700000|2022-10-04 21:25:00|42141.5|42021.5|42141.7|42021.7|42152.6|42032.6|42129.8|42009.8|22
1664919000000|2022-10-04 21:30:00|42138.4|42018.4|42060.9|41940.9|42142.8|42022.8|42038.9|41936.3|274
1664919300000|2022-10-04 21:35:00|42060.7|41940.7|42039.6|41959.8|42062.7|41960.7|42038.3|41940.7|35
1664919600000|2022-10-04 21:40:00|42042.8|41957.4|42062|41942|42062.5|41962.8|42035.6|41939.1|105
1664919900000|2022-10-04 21:45:00|42061.8|41941.8|42061|41941|42064|41944|42054.9|41934.9|83
1664920200000|2022-10-04 21:50:00|42059.9|41939.9|42061.1|41943.2|42063.4|41960.3|42040.5|41937.7|81
1664920500000|2022-10-04 21:55:00|42061.5|41941.5|42061.8|41941.8|42081.3|41961.3|42052.3|41932.3|59
1664920800000|2022-10-04 22:00:00|42058.4|41938.4|42080.4|41960.4|42092.5|41972.5|42031.4|41911.4|252
1664921100000|2022-10-04 22:05:00|42069.5|41949.5|42078.1|41958.1|42086.5|41966.5|42053.9|41933.9|192
1664921400000|2022-10-04 22:10:00|42077.9|41957.9|42074.6|41954.6|42083.8|41964|42049|41935.6|236
1664921700000|2022-10-04 22:15:00|42074.8|41954.8|42082.7|41962.7|42082.7|41962.7|42058.2|41938.2|244
1664922000000|2022-10-04 22:20:00|42079.9|41959.9|42072.3|41952.3|42086.6|41966.6|42062|41946.5|327
1664922300000|2022-10-04 22:25:00|42072.1|41952.1|42095.8|41975.8|42101.7|41981.7|42066.9|41946.9|401
1664922600000|2022-10-04 22:30:00|42096|41976|42093.5|41973.5|42103.3|41986.3|42083.4|41964.5|385
1664922900000|2022-10-04 22:35:00|42093.2|41973.2|42096.4|41976.4|42109.4|41989.4|42081.5|41961.5|211
1664923200000|2022-10-04 22:40:00|42096.8|41976.8|42088.2|41968.2|42104.5|41984.5|42078|41963.1|262
1664923500000|2022-10-04 22:45:00|42088.3|41968.3|42104.5|41984.5|42135.5|42015.5|42081.5|41961.5|204
1664923800000|2022-10-04 22:50:00|42108.8|41988.8|42097.9|41977.9|42132|42012|42076.4|41966.3|186
1664924100000|2022-10-04 22:55:00|42097.2|41977.2|42100.6|41980.6|42105.9|41987.5|42084.1|41965|308
1664924400000|2022-10-04 23:00:00|42098|41978|42094.6|41974.6|42106.6|42003.9|42081.3|41972.8|369
1664924700000|2022-10-04 23:05:00|42094.7|41974.7|42090.7|41970.7|42099.1|41989.2|42081.5|41961.5|347
1664925000000|2022-10-04 23:10:00|42090.6|41970.6|42098.7|41978.7|42106.9|42003.6|42079|41968.3|624
1664925300000|2022-10-04 23:15:00|42097.5|41977.5|42103.1|41983.1|42114.6|42001.1|42087.2|41974.5|426
1664925600000|2022-10-04 23:20:00|42102.5|41982.5|42108.2|41988.2|42117.3|42015|42065|41970.8|648
1664925900000|2022-10-04 23:25:00|42108|41988|42110.8|41990.8|42112.8|42017.3|42088.5|41968.5|485
1664926200000|2022-10-04 23:30:00|42111.4|41991.4|42106.7|41986.7|42111.5|42001.8|42099|41979|612
1664926500000|2022-10-04 23:35:00|42106.8|41986.8|42103.4|41983.4|42108.2|42000.2|42085|41965|452
1664926800000|2022-10-04 23:40:00|42103.6|41983.6|42084.2|41964.2|42110.1|41996.7|42046.7|41949.1|470
1664927100000|2022-10-04 23:45:00|42084|41964|42068.2|41975.2|42086.9|41984|42059.7|41957.2|258
1664927400000|2022-10-04 23:50:00|42067.7|41974.9|42066.8|41973.3|42073.2|41983.6|42055.9|41962.8|367
1664927700000|2022-10-04 23:55:00|42066.3|41973.1|42079.8|41959.8|42090.4|41988.5|42061.2|41956.1|403
1664928000000|2022-10-05 00:00:00|42084.9|41964.9|42082.6|41970.3|42111|41991|42052.8|41932.8|669
1664928300000|2022-10-05 00:05:00|42082.1|41970|42063.3|41946.5|42086.2|41971.3|42056|41942.2|518
1664928600000|2022-10-05 00:10:00|42060.7|41946.7|42072.4|41952.4|42079.7|41975.2|42052.6|41938.2|649
1664928900000|2022-10-05 00:15:00|42072.5|41952.5|42068|41948|42077.9|41977|42055.5|41942.7|579
1664929200000|2022-10-05 00:20:00|42068.2|41948.2|42078.6|41987.1|42088.9|41987.1|42065.5|41947.8|682
1664929500000|2022-10-05 00:25:00|42086.4|41972.5|42099|41979|42108.4|41999|42085.5|41965.5|537
1664929800000|2022-10-05 00:30:00|42098.7|41978.7|42129.8|42009.8|42131.5|42021.2|42087|41976.7|570
1664930100000|2022-10-05 00:35:00|42129.7|42009.7|42130.7|42010.7|42133.1|42020.4|42108.7|41995.2|519
1664930400000|2022-10-05 00:40:00|42130.8|42010.8|42131.4|42011.4|42132.9|42035.7|42115.3|42001.6|555
1664930700000|2022-10-05 00:45:00|42131.3|42011.3|42151|42031|42151.5|42058.7|42117.5|42001.8|630
1664931000000|2022-10-05 00:50:00|42150.1|42030.1|42147.8|42027.8|42165.1|42058.7|42137.7|42021.6|797
1664931300000|2022-10-05 00:55:00|42147.1|42027.1|42156.3|42068.9|42187.8|42093|42132.1|42017.9|695
1664931600000|2022-10-05 01:00:00|42187.2|42072.5|42141|42079.8|42191.4|42089.9|42128.1|42019|943
1664931900000|2022-10-05 01:05:00|42145|42079.1|42125.7|42064|42196|42099.2|42120.1|42037|870
1664932200000|2022-10-05 01:10:00|42127.9|42066.3|42117.2|42055.7|42170|42071.1|42103.3|42044|838
1664932500000|2022-10-05 01:15:00|42119.8|42062.7|42173|42059|42178|42082.2|42109.6|42037.6|755
1664932800000|2022-10-05 01:20:00|42130.2|42079.6|42096.2|42040.9|42178|42083.3|42089.6|42026|853
1664933100000|2022-10-05 01:25:00|42096.6|42046.8|42042.6|41944.2|42145|42049.8|42009.5|41906.1|862
1664933400000|2022-10-05 01:30:00|42042.9|41943.7|42076.8|41989.9|42079.9|41989.9|42016|41941.2|796
1664933700000|2022-10-05 01:35:00|42077.3|41990.1|42097.7|42002.5|42100.6|42021.8|42068.6|41975.6|769
1664934000000|2022-10-05 01:40:00|42098|42001.8|42104|42020.1|42134|42047.9|42092|42000.8|919
1664934300000|2022-10-05 01:45:00|42104.2|42020.3|42108.8|42012.4|42129.8|42044|42082.9|42002|823
1664934600000|2022-10-05 01:50:00|42109.5|42012.7|42129.1|42031.4|42139.7|42051.6|42091.5|42007.3|857
1664934900000|2022-10-05 01:55:00|42128.8|42031.3|42145.3|42051.3|42170.5|42062|42089.7|42019.6|724
1664935200000|2022-10-05 02:00:00|42146.6|42052.3|42125.4|42031.2|42152.9|42064.8|42113.3|42017|808
1664935500000|2022-10-05 02:05:00|42125.3|42031.5|42165.1|42045.1|42167.5|42061.8|42120.6|42024.6|857
1664935800000|2022-10-05 02:10:00|42164.6|42044.6|42159.6|42039.6|42181.9|42066|42138.4|42032|797
1664936100000|2022-10-05 02:15:00|42159.9|42039.9|42168.8|42048.8|42172.2|42067.2|42143.6|42028.5|629
1664936400000|2022-10-05 02:20:00|42170.3|42050.3|42141.6|42021.6|42171.4|42051.4|42130.2|42019.4|639
1664936700000|2022-10-05 02:25:00|42140.8|42020.8|42150.9|42030.9|42157.2|42051.1|42132.8|42018.6|653
1664937000000|2022-10-05 02:30:00|42150|42030|42151.9|42031.9|42157.7|42051.7|42133.3|42016|693
1664937300000|2022-10-05 02:35:00|42151|42031|42171.2|42051.2|42175.3|42068.1|42131.1|42014.2|536
1664937600000|2022-10-05 02:40:00|42172.2|42052.2|42178|42058|42179.5|42075.2|42158.4|42042.8|671
1664937900000|2022-10-05 02:45:00|42177.5|42057.5|42210.2|42090.2|42214.9|42108.2|42177|42057|716
1664938200000|2022-10-05 02:50:00|42210.3|42090.3|42195.5|42075.5|42213.4|42100.6|42184.2|42069.6|735
1664938500000|2022-10-05 02:55:00|42195.8|42075.8|42181.2|42061.2|42199|42091.2|42180|42061.2|584
1664938800000|2022-10-05 03:00:00|42181.5|42061.5|42190.3|42070.3|42195|42075|42167.7|42048.5|652
1664939100000|2022-10-05 03:05:00|42190.5|42070.5|42206.2|42086.2|42206.6|42087.2|42176.1|42061.1|462
1664939400000|2022-10-05 03:10:00|42206.3|42086.3|42208.6|42088.6|42219.7|42112.2|42195|42075|554
1664939700000|2022-10-05 03:15:00|42202.9|42111.4|42207.6|42087.6|42214.7|42111.4|42190.7|42070.7|540
1664940000000|2022-10-05 03:20:00|42207.5|42087.5|42205.3|42085.3|42212.9|42115.7|42184.8|42064.8|608
1664940300000|2022-10-05 03:25:00|42204.9|42084.9|42197.4|42077.4|42211.8|42113.2|42189.3|42072|567
1664940600000|2022-10-05 03:30:00|42196|42076|42196.7|42076.7|42203.9|42092.5|42181.4|42061.4|529
1664940900000|2022-10-05 03:35:00|42196.6|42076.6|42186.3|42066.3|42211|42094.4|42173|42053|576
1664941200000|2022-10-05 03:40:00|42186.2|42066.2|42179.3|42059.3|42189.8|42083.3|42172.8|42054.7|554
1664941500000|2022-10-05 03:45:00|42179.2|42059.2|42173.8|42053.8|42179.3|42079.3|42154.9|42036.4|439
1664941800000|2022-10-05 03:50:00|42173.6|42053.6|42163.4|42043.4|42177.4|42066.3|42152.1|42042.4|599
1664942100000|2022-10-05 03:55:00|42162.9|42042.9|42165.7|42045.7|42176.8|42074.8|42156.1|42041.6|526
1664942400000|2022-10-05 04:00:00|42165.6|42045.6|42167.6|42047.6|42171.5|42067.4|42145.7|42034.6|487
1664942700000|2022-10-05 04:05:00|42165.7|42045.7|42183.1|42063.1|42187.8|42071.6|42164.5|42044.5|531
1664943000000|2022-10-05 04:10:00|42179.9|42059.9|42172.7|42052.7|42180|42084|42166.9|42049.6|542
1664943300000|2022-10-05 04:15:00|42172.5|42052.5|42196.4|42076.4|42207.9|42092.1|42171.6|42051.6|591
1664943600000|2022-10-05 04:20:00|42197.1|42077.1|42196.4|42076.4|42202.1|42089.3|42190.7|42074.2|536
1664943900000|2022-10-05 04:25:00|42196.5|42076.5|42207.5|42087.5|42208.1|42103.6|42185.1|42074.1|432
1664944200000|2022-10-05 04:30:00|42207.6|42087.6|42197.8|42113.4|42220.9|42113.4|42178.1|42068.8|530
1664944500000|2022-10-05 04:35:00|42198.2|42098.9|42206.7|42104.1|42211.9|42131.5|42181.5|42070.9|340
1664944800000|2022-10-05 04:40:00|42206.8|42104.2|42207|42107.7|42227.5|42123|42193.8|42091.3|382
1664945100000|2022-10-05 04:45:00|42206.6|42107.3|42218.6|42126.3|42227.6|42133.5|42198|42094.2|567
1664945400000|2022-10-05 04:50:00|42218.3|42139.4|42216.2|42118.8|42228.9|42144.3|42185.7|42099.1|510
1664945700000|2022-10-05 04:55:00|42216.6|42119.1|42217|42124.4|42230|42133.3|42210.7|42109.4|380
1664946000000|2022-10-05 05:00:00|42217.5|42124.7|42186.1|42104.1|42221.2|42139.6|42183.2|42093.6|572
1664946300000|2022-10-05 05:05:00|42186.4|42103.8|42154.7|42083.5|42194.7|42118.9|42143.1|42052.9|713
1664946600000|2022-10-05 05:10:00|42154.8|42083.7|42151.9|42070.6|42181|42119.6|42120.7|42053.4|684
1664946900000|2022-10-05 05:15:00|42152.3|42070.9|42170.9|42085.8|42181.4|42111.4|42122.1|42058.4|680
1664947200000|2022-10-05 05:20:00|42170.3|42085.5|42155.8|42135.8|42190.4|42135.9|42148|42069.7|614
1664947500000|2022-10-05 05:25:00|42155.6|42135.6|42165.2|42115.2|42188|42135.9|42136.7|42084.6|562
1664947800000|2022-10-05 05:30:00|42165.8|42115.8|42170.3|42100.7|42193|42139.3|42137.9|42092.5|564
1664948100000|2022-10-05 05:35:00|42170|42101.1|42278.1|42158.1|42281.8|42185.4|42140.7|42096.2|634
1664948400000|2022-10-05 05:40:00|42278|42158|42267.8|42172.1|42294.2|42189.9|42263.6|42154.6|670
1664948700000|2022-10-05 05:45:00|42267.5|42177.1|42191.7|42103.1|42272.3|42189.5|42177.8|42078.8|683
1664949000000|2022-10-05 05:50:00|42190.8|42102|42281.6|42161.6|42293.9|42190|42185.8|42096.2|661
1664949300000|2022-10-05 05:55:00|42287.5|42167.5|42315.7|42195.7|42317.4|42205.7|42281.4|42161.4|732
1664949600000|2022-10-05 06:00:00|42307.6|42204.2|42305.8|42185.8|42316.6|42204.2|42286.4|42166.5|725
1664949900000|2022-10-05 06:05:00|42301.3|42193.5|42303.2|42187.9|42332.6|42251|42299.4|42179.5|823
1664950200000|2022-10-05 06:10:00|42303.8|42188.4|42327.8|42207.8|42327.8|42232.9|42279.3|42173.2|857
1664950500000|2022-10-05 06:15:00|42327|42207|42315|42195.1|42327.7|42229.8|42293.4|42181.2|838
1664950800000|2022-10-05 06:20:00|42315.7|42195.5|42222.5|42135.9|42320|42212.6|42212.2|42133.3|925
1664951100000|2022-10-05 06:25:00|42218.4|42133.9|42176.7|42098.8|42227.3|42142.1|42165.4|42077|825
1664951400000|2022-10-05 06:30:00|42177.7|42099.1|42128.9|42050.8|42183.2|42115.2|42126.6|42047.8|859
1664951700000|2022-10-05 06:35:00|42128.8|42050.9|42077.1|41979.3|42129|42051|42067.6|41968|861
1664952000000|2022-10-05 06:40:00|42079.2|41976.5|42064|41967.3|42088.9|42004.1|42006.7|41916.7|932
1664952300000|2022-10-05 06:45:00|42062.1|41967.6|42021.5|42001.5|42078.9|42005.4|41976.7|41926.4|973
1664952600000|2022-10-05 06:50:00|42022.2|42002.2|42082.7|42003.1|42107.8|42032.2|42019.9|41992.3|888
1664952900000|2022-10-05 06:55:00|42082.4|42002.9|42124.2|42041.7|42135.5|42058.2|42082.1|42000.2|872
1664953200000|2022-10-05 07:00:00|42118|42036.1|42098.7|42078.7|42125.2|42095|42080.9|42032.6|969
1664953500000|2022-10-05 07:05:00|42098.9|42078.9|42139.7|42119.7|42154.3|42122.3|42093.5|42073.5|887
1664953800000|2022-10-05 07:10:00|42142|42122|42135.7|42115.7|42143.2|42123.2|42113|42093|919
1664954100000|2022-10-05 07:15:00|42137.4|42117.4|42274.1|42254.1|42308.7|42277.8|42132.2|42112.2|1039
1664954400000|2022-10-05 07:20:00|42273.8|42253.8|42357.5|42286.3|42372|42303.3|42241.3|42193.6|1035
1664954700000|2022-10-05 07:25:00|42350.2|42283.8|42302.6|42282.6|42364.6|42306.3|42276.9|42246|886
1664955000000|2022-10-05 07:30:00|42302.1|42282.1|42303.1|42283.1|42309.2|42289.2|42284.6|42264.6|919
1664955300000|2022-10-05 07:35:00|42303.2|42283.2|42335.1|42315.1|42336.3|42316.3|42291.5|42265|909
1664955600000|2022-10-05 07:40:00|42333.6|42313.6|42556.3|42471.1|42618.9|42509.1|42319.8|42299.8|991
1664955900000|2022-10-05 07:45:00|42555.9|42473|42579.3|42529.3|42590.6|42548.3|42536.4|42471|937
1664956200000|2022-10-05 07:50:00|42579.1|42529.1|42653.5|42563.3|42653.7|42626.1|42548.1|42525.8|961
1664956500000|2022-10-05 07:55:00|42656.6|42557.8|42627|42577|42656.9|42608.6|42609|42554.8|927
1664956800000|2022-10-05 08:00:00|42627.1|42577.1|42540.2|42476.2|42638.6|42596.3|42499.7|42388.9|975
1664957100000|2022-10-05 08:05:00|42533.5|42483.5|42480.9|42460.9|42533.5|42499.7|42465.2|42445.2|895
1664957400000|2022-10-05 08:10:00|42481.7|42461.7|42512.1|42492.1|42535.2|42493.8|42423.5|42359.8|931
1664957700000|2022-10-05 08:15:00|42508|42488|42655.3|42605.3|42665.9|42615.2|42491.4|42471.4|963
1664958000000|2022-10-05 08:20:00|42653.3|42603.3|42608.8|42588.8|42678.3|42640.2|42607.8|42587.8|967
1664958300000|2022-10-05 08:25:00|42607.9|42587.9|42536|42516|42642.6|42608.4|42518.5|42483.2|906
1664958600000|2022-10-05 08:30:00|42536.3|42516.3|42461.4|42441.4|42605.2|42555.2|42458.1|42412.5|985
1664958900000|2022-10-05 08:35:00|42462.9|42442.9|42440|42420|42493.9|42473.9|42428.1|42395.7|882
1664959200000|2022-10-05 08:40:00|42440.1|42420.1|42517.4|42445.7|42529.3|42456.4|42432.8|42412.8|806
1664959500000|2022-10-05 08:45:00|42516.8|42445.9|42466.3|42446.3|42539.3|42495.1|42463.4|42419.1|831
1664959800000|2022-10-05 08:50:00|42466|42446|42432.5|42412.5|42474.4|42454.4|42431.8|42411.8|791
1664960100000|2022-10-05 08:55:00|42434.2|42414.2|42466.5|42446.5|42474.3|42454.3|42432.6|42406|786
1664960400000|2022-10-05 09:00:00|42466.6|42446.6|42470.1|42450.1|42498.3|42478.3|42443.4|42423.4|905
1664960700000|2022-10-05 09:05:00|42470.6|42450.6|42478.7|42458.7|42508.1|42486.6|42467|42447|699
1664961000000|2022-10-05 09:10:00|42478|42458|42488.4|42468.4|42491.5|42471.5|42456.6|42436.6|776
1664961300000|2022-10-05 09:15:00|42485.4|42465.4|42477|42457|42494.2|42474.2|42467.6|42447.6|681
1664961600000|2022-10-05 09:20:00|42476.9|42456.9|42491.1|42471.1|42493.4|42473.4|42425.8|42405.8|796
1664961900000|2022-10-05 09:25:00|42491.4|42471.4|42541.6|42521.6|42543.4|42523.4|42488.2|42468.2|747
1664962200000|2022-10-05 09:30:00|42540.8|42520.8|42559.3|42539.3|42567.2|42547.2|42515.6|42495.6|779
1664962500000|2022-10-05 09:35:00|42559.4|42539.4|42544.3|42524.3|42566.1|42546.1|42538.7|42518.7|768
1664962800000|2022-10-05 09:40:00|42546.5|42526.5|42521.1|42501.1|42553.9|42533.9|42505.6|42475.3|807
1664963100000|2022-10-05 09:45:00|42518.4|42498.4|42551.4|42531.4|42557.3|42537.3|42504.2|42484.2|770
1664963400000|2022-10-05 09:50:00|42553.4|42533.4|42582.7|42562.7|42597.3|42577.3|42550.3|42530.3|868
1664963700000|2022-10-05 09:55:00|42582.9|42562.9|42554.9|42534.9|42585.8|42565.8|42551.5|42531.5|805
1664964000000|2022-10-05 10:00:00|42553.2|42533.2|42584|42564|42584|42564|42547.8|42527.8|803
1664964300000|2022-10-05 10:05:00|42581.9|42561.9|42577.1|42557.1|42608.8|42588.8|42555.2|42515.8|850
1664964600000|2022-10-05 10:10:00|42576.6|42556.6|42576.1|42556.1|42588.7|42568.7|42554.7|42534.7|776
1664964900000|2022-10-05 10:15:00|42576|42556|42623.5|42603.5|42637.2|42617.2|42565.9|42545.9|847
1664965200000|2022-10-05 10:20:00|42623.9|42603.9|42621|42601|42640.9|42620.9|42602.5|42582.5|865
1664965500000|2022-10-05 10:25:00|42620.6|42600.6|42647.2|42627.2|42650.4|42630.4|42589|42556.6|809
1664965800000|2022-10-05 10:30:00|42647.1|42627.1|42646.6|42626.6|42685.9|42665.9|42609.7|42563.3|797
1664966100000|2022-10-05 10:35:00|42646.8|42626.8|42665.5|42645.5|42684.5|42664.5|42642.9|42622.9|720
1664966400000|2022-10-05 10:40:00|42664.8|42644.8|42734.2|42714.2|42755.6|42720|42657.3|42637.3|714
1664966700000|2022-10-05 10:45:00|42733.5|42713.5|42728.6|42652.8|42789|42769|42723.5|42647.8|825
1664967000000|2022-10-05 10:50:00|42728.9|42653.1|42739.6|42675.6|42747.7|42695.1|42697.4|42637.9|790
1664967300000|2022-10-05 10:55:00|42732.3|42675.7|42724|42704|42758.3|42713.8|42721.7|42662.4|717
1664967600000|2022-10-05 11:00:00|42722.9|42702.9|42697.9|42677.9|42729.4|42709.4|42684.7|42664.7|770
1664967900000|2022-10-05 11:05:00|42697.8|42677.8|42710.8|42690.8|42718.1|42698.1|42689|42669|746
1664968200000|2022-10-05 11:10:00|42711.5|42691.5|42759.2|42739.2|42807.4|42767.5|42701.5|42674.7|870
1664968500000|2022-10-05 11:15:00|42759|42739|42836|42762.4|42882.7|42845.2|42746.4|42726.4|893
1664968800000|2022-10-05 11:20:00|42836.7|42763.4|42847.5|42783.8|42865.4|42796.1|42828.8|42763.2|805
1664969100000|2022-10-05 11:25:00|42836.3|42783.7|42828.1|42757.6|42848.5|42810.5|42813.7|42749.3|858
1664969400000|2022-10-05 11:30:00|42828.4|42763.4|42854.5|42787.7|42861.5|42809.2|42813.7|42757.1|932
1664969700000|2022-10-05 11:35:00|42854.2|42792.8|42991.2|42971.2|42997.2|42977.2|42843.1|42783.1|873
1664970000000|2022-10-05 11:40:00|42990.9|42970.9|42953.4|42933.4|42993.6|42973.6|42920|42865.7|837
1664970300000|2022-10-05 11:45:00|42956.8|42936.8|42924.4|42904.4|42981.1|42961.1|42910.2|42880.8|904
1664970600000|2022-10-05 11:50:00|42923.9|42903.9|42929.9|42909.9|42951.2|42919.9|42915.5|42895.5|837
1664970900000|2022-10-05 11:55:00|42929.6|42909.6|42887.9|42867.9|42959|42939|42881.8|42848.3|848
1664971200000|2022-10-05 12:00:00|42890.1|42870.1|42878.9|42858.9|42956|42919.3|42869.4|42849.4|965
1664971500000|2022-10-05 12:05:00|42876.6|42856.6|42786.7|42766.7|42877.2|42857.2|42783.6|42758.8|817
1664971800000|2022-10-05 12:10:00|42786.6|42766.6|42744.7|42694.7|42786.6|42766.6|42726.7|42680.7|863
1664972100000|2022-10-05 12:15:00|42751.1|42688|42712.4|42692.4|42794.5|42753.4|42707.3|42668.9|955
1664972400000|2022-10-05 12:20:00|42709.2|42689.2|42751.5|42701.5|42755.7|42727.8|42693.9|42673.9|906
1664972700000|2022-10-05 12:25:00|42756.4|42691.1|42760.7|42710.7|42791.6|42752.7|42738.8|42682.7|832
1664973000000|2022-10-05 12:30:00|42759.1|42709.1|42739.6|42689.6|42766|42746|42720|42676.8|889
1664973300000|2022-10-05 12:35:00|42728.1|42708.1|42724.7|42704.7|42735.5|42715.5|42698.8|42678.8|851
1664973600000|2022-10-05 12:40:00|42724.2|42704.2|42776.4|42756.4|42784.1|42764.1|42723.5|42703.5|820
1664973900000|2022-10-05 12:45:00|42775.9|42755.9|42810.6|42760.6|42846.1|42810.9|42769.5|42724.4|931
1664974200000|2022-10-05 12:50:00|42810.9|42760.9|42757.4|42737.4|42824|42769.3|42746.2|42726.2|908
1664974500000|2022-10-05 12:55:00|42750.2|42730.2|42672.7|42578.7|42759.7|42731.2|42658.3|42578.4|855
1664974800000|2022-10-05 13:00:00|42672.6|42579.8|42634.3|42567.8|42730.2|42694.1|42601.6|42513.5|994
1664975100000|2022-10-05 13:05:00|42634.6|42562.9|42596.6|42576.6|42652.3|42589.8|42571.9|42531.5|992
1664975400000|2022-10-05 13:10:00|42596.1|42576.1|42605.5|42585.5|42638.7|42599.8|42546.5|42526.5|831
1664975700000|2022-10-05 13:15:00|42605.7|42585.7|42571.2|42521.2|42657.8|42637.8|42533.2|42488|800
1664976000000|2022-10-05 13:20:00|42574.4|42524.4|42597.5|42533.1|42631.7|42570.4|42552.5|42517.8|848
1664976300000|2022-10-05 13:25:00|42600.5|42533.7|42675|42593|42678.9|42600.1|42567|42523.8|918
1664976600000|2022-10-05 13:30:00|42675.6|42590|42664.1|42595.6|42678.2|42617.8|42618.3|42550.7|1016
1664976900000|2022-10-05 13:35:00|42664.4|42593.5|42612.1|42562.1|42669.9|42624.7|42595.5|42541.3|1014
1664977200000|2022-10-05 13:40:00|42612.2|42562.2|42675.8|42601.8|42716|42652|42612.2|42544.6|1098
1664977500000|2022-10-05 13:45:00|42675.9|42607.4|42677.6|42627.6|42701.3|42643.3|42641.4|42589|1028
1664977800000|2022-10-05 13:50:00|42676.8|42626.8|42681|42631|42723|42680|42659.5|42611.4|999
1664978100000|2022-10-05 13:55:00|42679.2|42629.2|42655.7|42565.1|42689.7|42635.3|42637.4|42561.4|824
1664978400000|2022-10-05 14:00:00|42660.8|42563.2|42807.2|42787.2|42825.1|42795.3|42660.8|42563.2|1169
1664978700000|2022-10-05 14:05:00|42811.5|42791.5|42780.2|42760.2|42831.3|42795.3|42757.4|42737.4|1050
1664979000000|2022-10-05 14:10:00|42783.1|42763.1|42853.2|42803.2|42867|42822.2|42765.5|42713.7|1063
1664979300000|2022-10-05 14:15:00|42853.6|42803.6|42955.5|42905.5|42955.9|42912.2|42845.5|42797.2|1109
1664979600000|2022-10-05 14:20:00|42966.6|42893.4|42939|42868.1|42966.6|42923.5|42900.3|42851|1014
1664979900000|2022-10-05 14:25:00|42946.7|42864.3|42907|42857|42949|42894.8|42889.6|42836.7|977
1664980200000|2022-10-05 14:30:00|42889.4|42869.4|42969.5|42919.5|42989.7|42924.7|42869.9|42829.5|980
1664980500000|2022-10-05 14:35:00|42968|42918|42891.4|42826.9|42985.1|42925.5|42860.9|42819.1|993
1664980800000|2022-10-05 14:40:00|42892.7|42827.3|42869.9|42849.9|42923|42860.9|42865.1|42821|1048
1664981100000|2022-10-05 14:45:00|42869.8|42849.8|42814.7|42726.7|42906.5|42862.3|42773.7|42725.3|1008
1664981400000|2022-10-05 14:50:00|42814.3|42727|42829.2|42757.3|42851.1|42777.5|42767.4|42727|1064
1664981700000|2022-10-05 14:55:00|42830.1|42757.7|42800.8|42780.8|42861.9|42804.3|42796|42749|962
1664982000000|2022-10-05 15:00:00|42798.3|42778.3|42793.3|42773.3|42849|42805.1|42772.5|42733|944
1664982300000|2022-10-05 15:05:00|42790|42770|42826.6|42806.6|42894.6|42820.8|42788.9|42738.2|996
1664982600000|2022-10-05 15:10:00|42827.7|42807.7|42837.8|42817.8|42870|42824.7|42797.2|42739|805
1664982900000|2022-10-05 15:15:00|42838.6|42818.6|42810.4|42790.4|42853|42833|42809.5|42789.5|760
1664983200000|2022-10-05 15:20:00|42810|42790|42776.3|42756.3|42824.6|42804.6|42774.5|42733|751
1664983500000|2022-10-05 15:25:00|42773.9|42753.9|42767|42674.3|42861.5|42779.7|42766.4|42674.2|805
1664983800000|2022-10-05 15:30:00|42766.7|42672.8|42741.2|42646|42781.9|42676.8|42708.4|42628.5|940
1664984100000|2022-10-05 15:35:00|42741|42645.8|42706.2|42634.2|42741|42659.4|42683.5|42601.9|922
1664984400000|2022-10-05 15:40:00|42686.6|42636.6|42730.7|42634.1|42730.7|42637|42632|42555.6|748
1664984700000|2022-10-05 15:45:00|42730|42633.4|42695|42621.3|42730|42639.1|42685|42607.6|739
1664985000000|2022-10-05 15:50:00|42691.9|42625.2|42699.7|42625.7|42710|42655.4|42665.7|42610.9|813
1664985300000|2022-10-05 15:55:00|42693.4|42625.8|42737.6|42663.1|42746.5|42677.7|42693.4|42625.6|780
1664985600000|2022-10-05 16:00:00|42743.6|42658.8|42757.5|42692.2|42774.5|42716.9|42731.4|42658.8|734
1664985900000|2022-10-05 16:05:00|42760.1|42692.1|42759.4|42677.4|42818.2|42719.8|42658.6|42619.3|868
1664986200000|2022-10-05 16:10:00|42766.6|42669.8|42737.5|42658.9|42767.3|42682.5|42716.1|42642.7|735
1664986500000|2022-10-05 16:15:00|42737.3|42658.2|42736.7|42663.1|42748.6|42679.2|42722.9|42647.7|651
1664986800000|2022-10-05 16:20:00|42736.2|42662.6|42776.2|42701.7|42786.2|42713|42730.3|42648|697
1664987100000|2022-10-05 16:25:00|42776.7|42701.9|42756.3|42736.3|42795|42740.9|42756.1|42694.6|619
1664987400000|2022-10-05 16:30:00|42754.6|42734.6|42769|42719|42794.6|42742.1|42747.6|42697.4|516
1664987700000|2022-10-05 16:35:00|42768.4|42718.4|42785.9|42715.1|42792.3|42746.7|42746.8|42701.5|478
1664988000000|2022-10-05 16:40:00|42786.4|42710.4|42796.5|42720.8|42798.7|42753.9|42757.4|42707|497
1664988300000|2022-10-05 16:45:00|42795.3|42721|42757.1|42707.1|42799.3|42751.8|42751.4|42697.2|646
1664988600000|2022-10-05 16:50:00|42765|42699.8|42768.8|42748.8|42793.6|42751.6|42732.3|42687.8|779
1664988900000|2022-10-05 16:55:00|42765.8|42745.8|42764.5|42744.5|42803.1|42754.4|42754.3|42718.1|621
1664989200000|2022-10-05 17:00:00|42764.4|42744.4|42784.6|42734.6|42799.7|42756.7|42758.4|42716.3|592
1664989500000|2022-10-05 17:05:00|42785.1|42735.1|42748.7|42728.7|42785.1|42753.9|42738|42698.8|662
1664989800000|2022-10-05 17:10:00|42748.4|42728.4|42718.3|42698.3|42761.5|42741.5|42713|42677.1|626
1664990100000|2022-10-05 17:15:00|42718|42698|42691.8|42671.8|42743.3|42705.5|42691.6|42671.6|710
1664990400000|2022-10-05 17:20:00|42692|42672|42694.6|42674.6|42696.9|42676.9|42680.1|42660.1|709
1664990700000|2022-10-05 17:25:00|42694.5|42674.5|42657|42637|42703|42683|42654.7|42634.7|681
1664991000000|2022-10-05 17:30:00|42657.1|42637.1|42680|42660|42682.4|42661.8|42655|42611|666
1664991300000|2022-10-05 17:35:00|42679|42659|42674.1|42654.1|42708.4|42676.1|42672.3|42633.3|671
1664991600000|2022-10-05 17:40:00|42674.4|42654.4|42689.9|42669.9|42695.9|42675.9|42667|42647|809
1664991900000|2022-10-05 17:45:00|42690.2|42670.2|42666.6|42646.6|42690.2|42670.2|42655.2|42635.2|683
1664992200000|2022-10-05 17:50:00|42665.9|42645.9|42675.1|42655.1|42683.2|42663.2|42663.6|42643.6|596
1664992500000|2022-10-05 17:55:00|42675|42655|42684.9|42664.9|42696|42676|42669.3|42629|582
1664992800000|2022-10-05 18:00:00|42685.3|42665.3|42676.2|42656.2|42691.2|42671.2|42665|42645|736
1664993100000|2022-10-05 18:05:00|42676.9|42656.9|42674.3|42654.3|42682.7|42662.7|42655.2|42635.2|668
1664993400000|2022-10-05 18:10:00|42674.4|42654.4|42660.3|42640.3|42675.8|42655.8|42656.7|42636.7|852
1664993700000|2022-10-05 18:15:00|42659.5|42639.5|42650.1|42630.1|42665.4|42645.4|42644.1|42624.1|765
1664994000000|2022-10-05 18:20:00|42649.8|42629.8|42659|42639|42666|42646|42648.1|42628.1|704
1664994300000|2022-10-05 18:25:00|42658.4|42638.4|42645.7|42625.7|42677|42642|42641.1|42620.3|709
1664994600000|2022-10-05 18:30:00|42646|42626|42670.3|42650.3|42672.9|42652.9|42642.6|42622.6|644
1664994900000|2022-10-05 18:35:00|42670.1|42650.1|42646.7|42626.7|42670.9|42650.9|42642.4|42610.7|720
1664995200000|2022-10-05 18:40:00|42646.9|42626.9|42639.5|42619.5|42656.6|42636.6|42637.5|42617.5|746
1664995500000|2022-10-05 18:45:00|42637.1|42617.1|42644.5|42624.5|42673|42629.1|42630.6|42603|723
1664995800000|2022-10-05 18:50:00|42644.7|42624.7|42629.6|42609.6|42660|42626.1|42628.1|42592.7|708
1664996100000|2022-10-05 18:55:00|42630.2|42610.2|42556|42536|42662.4|42621.5|42556|42517.2|752
1664996400000|2022-10-05 19:00:00|42555|42535|42587.8|42537.8|42604|42557.1|42555|42502.7|899
1664996700000|2022-10-05 19:05:00|42587.9|42537.9|42600.4|42535.6|42609.9|42547.4|42580.6|42525.1|701
1664997000000|2022-10-05 19:10:00|42600.5|42535.9|42581.8|42531.8|42608.8|42554.5|42564.8|42521.2|693
1664997300000|2022-10-05 19:15:00|42581.9|42531.9|42587.1|42522.6|42602.6|42536.4|42576.6|42515.5|722
1664997600000|2022-10-05 19:20:00|42587.3|42522.8|42578.4|42528.4|42599.4|42534.9|42570.7|42511.1|632
1664997900000|2022-10-05 19:25:00|42577.9|42527.9|42592.2|42520.9|42601.1|42541.1|42577.3|42516|801
1664998200000|2022-10-05 19:30:00|42580.6|42530.6|42608.7|42558.7|42630.5|42571.5|42580.6|42524.7|528
1664998500000|2022-10-05 19:35:00|42608.2|42558.2|42615.8|42548|42636|42581.5|42596.6|42525|849
1664998800000|2022-10-05 19:40:00|42615.2|42547.9|42625.4|42544.4|42629.7|42561.1|42598.8|42516|928
1664999100000|2022-10-05 19:45:00|42625.8|42532.8|42636.9|42543.3|42644.8|42572|42613.4|42524.8|768
1664999400000|2022-10-05 19:50:00|42636.6|42543.5|42653|42579.1|42665.5|42599.7|42617.1|42542.5|596
1664999700000|2022-10-05 19:55:00|42653.6|42579.6|42653.1|42578.3|42681|42606.1|42638.1|42565.4|594
1665000000000|2022-10-05 20:00:00|42652.5|42581.4|42653.8|42573.1|42674.9|42594.3|42644.1|42557.1|953
1665000300000|2022-10-05 20:05:00|42653.5|42573.2|42636.7|42571.4|42671.6|42588.6|42625.3|42557|679
1665000600000|2022-10-05 20:10:00|42636.5|42565.7|42644.1|42577.5|42658.9|42585|42621.6|42553.1|706
1665000900000|2022-10-05 20:15:00|42642.1|42577.3|42632.3|42582.3|42657.2|42587.8|42624.9|42565|566
1665001200000|2022-10-05 20:20:00|42632.2|42582.2|42648.8|42560.8|42654.2|42582.3|42631.7|42557.3|349
1665001500000|2022-10-05 20:25:00|42649.6|42561.2|42652.1|42560.2|42656.5|42577.7|42627.7|42541|415
1665001800000|2022-10-05 20:30:00|42644.6|42564.3|42649.4|42568.5|42654.6|42585.2|42635.2|42558.3|266
1665002100000|2022-10-05 20:35:00|42649.3|42568.6|42654.9|42562.6|42656.6|42581|42636.4|42556.2|216
1665002400000|2022-10-05 20:40:00|42654.7|42568.5|42649|42577.4|42654.7|42582.3|42643.8|42560.9|138
1665002700000|2022-10-05 20:45:00|42651.5|42574.6|42645|42578|42661.9|42578.4|42641|42553.2|170
1665003000000|2022-10-05 20:50:00|42644|42553.2|42658.4|42558.5|42667.6|42582|42644|42545.6|204
1665003300000|2022-10-05 20:55:00|42661.8|42558.9|42731.7|42611.7|42733.5|42613.5|42649|42537.1|378
1665003600000|2022-10-05 21:00:00|42739.9|42619.9|42771.5|42651.5|42774.3|42654.3|42698.1|42578.1|56
1665003900000|2022-10-05 21:05:00|42770.7|42650.7|42733.4|42613.4|42784.4|42664.4|42733.4|42613.4|77
1665004200000|2022-10-05 21:10:00|42740|42620|42754.2|42634.2|42784.7|42664.7|42733.4|42613.4|521
1665004500000|2022-10-05 21:15:00|42753.7|42633.7|42746.8|42626.8|42753.7|42633.7|42724.9|42604.9|157
1665004800000|2022-10-05 21:20:00|42745.3|42625.3|42752.7|42632.7|42764|42646.8|42742.6|42622.6|155
1665005100000|2022-10-05 21:25:00|42753.1|42633.1|42743.3|42623.3|42758.9|42638.9|42726.5|42606.5|161
1665005400000|2022-10-05 21:30:00|42743.4|42623.4|42747.3|42627.3|42754.8|42644.7|42739.4|42622.4|206
1665005700000|2022-10-05 21:35:00|42748.7|42628.7|42752.5|42632.5|42753.5|42633.5|42742.9|42622.9|81
1665006000000|2022-10-05 21:40:00|42752.4|42632.4|42750.4|42630.4|42763.8|42650.1|42740.9|42620.9|137
1665006300000|2022-10-05 21:45:00|42762.7|42642.7|42751|42631|42762.7|42649.1|42735.3|42618.7|153
1665006600000|2022-10-05 21:50:00|42745.9|42638.9|42757.9|42637.9|42761.8|42651.2|42727.2|42623.2|174
1665006900000|2022-10-05 21:55:00|42761|42641|42765.6|42645.6|42798.7|42678.7|42744.3|42624.3|356
1665007200000|2022-10-05 22:00:00|42752.5|42632.5|42690.4|42570.4|42770.9|42650.9|42654.5|42534.5|335
1665007500000|2022-10-05 22:05:00|42690.2|42570.2|42669.6|42549.6|42701.7|42581.7|42659.4|42539.4|170
1665007800000|2022-10-05 22:10:00|42692.5|42572.5|42674.1|42554.1|42699.2|42579.2|42654.6|42534.6|234
1665008100000|2022-10-05 22:15:00|42674|42554|42682|42562|42725.2|42605.2|42651.4|42531.4|540
1665008400000|2022-10-05 22:20:00|42681.7|42561.7|42686.9|42566.9|42721.5|42601.5|42669.8|42549.8|554
1665008700000|2022-10-05 22:25:00|42686.3|42566.3|42685.9|42565.9|42708.5|42588.5|42664.2|42544.2|512
1665009000000|2022-10-05 22:30:00|42685.8|42565.8|42679.8|42559.8|42689|42569|42658.8|42538.8|484
1665009300000|2022-10-05 22:35:00|42679.4|42559.4|42712.9|42592.9|42727.3|42607.3|42651.8|42531.8|473
1665009600000|2022-10-05 22:40:00|42719.4|42599.4|42700.7|42580.7|42739|42619|42690.1|42570.1|484
1665009900000|2022-10-05 22:45:00|42700.6|42580.6|42702.5|42582.5|42733|42613|42693.6|42573.6|413
1665010200000|2022-10-05 22:50:00|42703.2|42583.2|42700.2|42580.2|42740.3|42620.3|42690.7|42570.7|497
1665010500000|2022-10-05 22:55:00|42700.1|42580.1|42699.3|42579.3|42738|42618|42689.8|42569.8|407
1665010800000|2022-10-05 23:00:00|42699.8|42579.8|42701.6|42581.6|42706.2|42586.2|42681|42565.4|487
1665011100000|2022-10-05 23:05:00|42701.3|42581.3|42695.6|42575.6|42704.9|42584.9|42680|42566.5|573
1665011400000|2022-10-05 23:10:00|42694.8|42574.8|42685.8|42565.8|42702.9|42582.9|42680.1|42560.1|576
1665011700000|2022-10-05 23:15:00|42685.9|42565.9|42669.2|42549.2|42696.1|42580|42665.8|42545.8|564
1665012000000|2022-10-05 23:20:00|42669.9|42549.9|42675.9|42555.9|42693|42573|42657.6|42537.6|486
1665012300000|2022-10-05 23:25:00|42676|42556|42673.2|42553.2|42696.1|42576.1|42652.4|42532.4|498
1665012600000|2022-10-05 23:30:00|42673.1|42553.1|42660.5|42540.5|42677.9|42560|42644|42531|721
1665012900000|2022-10-05 23:35:00|42660.9|42540.9|42652.8|42559.2|42692.2|42572.2|42632.8|42512.8|574
1665013200000|2022-10-05 23:40:00|42651.8|42558.7|42648.1|42553|42685|42565|42641.8|42533.9|486
1665013500000|2022-10-05 23:45:00|42648|42550.9|42638.4|42532.6|42669.5|42566|42616|42519.9|353
1665013800000|2022-10-05 23:50:00|42643.9|42532.4|42623.3|42505.3|42652.7|42559.5|42609.5|42493.6|587
1665014100000|2022-10-05 23:55:00|42622.9|42507.7|42592.5|42511.9|42646.2|42540.5|42584.7|42464.7|569
1665014400000|2022-10-06 00:00:00|42610.5|42490.5|42580|42460|42644|42530.7|42578.9|42458.9|1074
1665014700000|2022-10-06 00:05:00|42581|42461|42572.2|42452.2|42635.7|42515.7|42560.7|42449.9|747
1665015000000|2022-10-06 00:10:00|42572.1|42452.1|42551.3|42431.3|42575.6|42459.7|42529.4|42409.4|633
1665015300000|2022-10-06 00:15:00|42551.4|42431.4|42529.2|42409.2|42551.9|42433.9|42515.5|42405.5|653
1665015600000|2022-10-06 00:20:00|42529.5|42409.5|42532.3|42412.3|42539.3|42419.3|42525.3|42405.3|668
1665015900000|2022-10-06 00:25:00|42532.2|42412.2|42516.8|42396.8|42546.5|42426.5|42513.6|42393.6|692
1665016200000|2022-10-06 00:30:00|42516.6|42396.6|42543.2|42423.2|42545.1|42428.1|42508.6|42392.4|620
1665016500000|2022-10-06 00:35:00|42542.7|42422.7|42543|42423|42552.1|42432.1|42539.4|42419.4|601
1665016800000|2022-10-06 00:40:00|42543.1|42423.1|42516|42396|42545.1|42425.1|42499.5|42379.5|655
1665017100000|2022-10-06 00:45:00|42515.8|42395.8|42511.9|42391.9|42531.8|42411.8|42504.6|42384.6|708
1665017400000|2022-10-06 00:50:00|42512.2|42392.2|42537.1|42417.1|42547.1|42427.1|42512.1|42392.1|666
1665017700000|2022-10-06 00:55:00|42537.5|42417.5|42549|42429|42553.5|42437.3|42536.9|42416.9|653
1665018000000|2022-10-06 01:00:00|42547.5|42427.5|42563.6|42443.6|42571.8|42463.5|42546.9|42426.9|685
1665018300000|2022-10-06 01:05:00|42563.5|42443.5|42555.5|42435.5|42567.5|42452|42547|42427|631
1665018600000|2022-10-06 01:10:00|42555.1|42435.1|42564.9|42444.9|42571.7|42470|42554.4|42435.1|645
1665018900000|2022-10-06 01:15:00|42565.1|42445.1|42550.6|42430.6|42567.4|42459.6|42549.4|42429.4|675
1665019200000|2022-10-06 01:20:00|42550.8|42430.8|42567|42447|42567.7|42448|42538.7|42423.3|781
1665019500000|2022-10-06 01:25:00|42566.8|42446.8|42595.3|42475.3|42610|42497.5|42547.5|42443.6|789
1665019800000|2022-10-06 01:30:00|42596|42476|42564.5|42462.4|42615.6|42498|42564.5|42451.5|867
1665020100000|2022-10-06 01:35:00|42564|42453.8|42582.3|42462.3|42586|42470.3|42564|42450.5|767
1665020400000|2022-10-06 01:40:00|42582.2|42462.2|42619.5|42499.5|42625.5|42519.7|42562.7|42459.2|955
1665020700000|2022-10-06 01:45:00|42619.8|42499.8|42596.4|42476.4|42620|42503.7|42588.7|42468.7|916
1665021000000|2022-10-06 01:50:00|42596.5|42476.5|42586|42466|42602.5|42495.7|42568.8|42454.2|831
1665021300000|2022-10-06 01:55:00|42585.9|42465.9|42583.8|42463.8|42592.5|42475.5|42568|42455.7|758
1665021600000|2022-10-06 02:00:00|42583.9|42463.9|42558.7|42438.7|42589.4|42469.4|42552|42432|832
1665021900000|2022-10-06 02:05:00|42558.5|42438.5|42577.3|42457.3|42581.3|42475.9|42552.6|42432.6|717
1665022200000|2022-10-06 02:10:00|42577.6|42457.6|42569.8|42449.8|42579.9|42460.5|42560.3|42444.9|768
1665022500000|2022-10-06 02:15:00|42569.7|42449.7|42589.7|42469.7|42593|42480.9|42564.1|42445.8|671
1665022800000|2022-10-06 02:20:00|42589.8|42469.8|42605.2|42485.2|42610.4|42494|42581.3|42465.3|756
1665023100000|2022-10-06 02:25:00|42605.1|42485.1|42594.7|42474.7|42605.7|42498.7|42581.7|42469.4|799
1665023400000|2022-10-06 02:30:00|42595.2|42475.2|42600.6|42480.6|42610.1|42497|42590.1|42473.7|943
1665023700000|2022-10-06 02:35:00|42592.3|42502.3|42610.8|42490.8|42615.6|42511|42592|42472|966
1665024000000|2022-10-06 02:40:00|42610.6|42490.6|42579.2|42459.2|42612.1|42504|42571|42458.1|882
1665024300000|2022-10-06 02:45:00|42578.4|42458.4|42567.3|42447.3|42579.9|42484|42534|42435.8|745
1665024600000|2022-10-06 02:50:00|42563.1|42443.1|42549.5|42429.5|42572.5|42452.5|42541.9|42421.9|929
1665024900000|2022-10-06 02:55:00|42549.9|42429.9|42559.1|42439.1|42568.2|42454.7|42537.4|42424.4|706
1665025200000|2022-10-06 03:00:00|42559.7|42439.7|42562.4|42442.4|42567.9|42458.2|42545.5|42433.9|718
1665025500000|2022-10-06 03:05:00|42562.8|42442.8|42544.2|42424.2|42568.9|42461.3|42527.7|42424.2|694
1665025800000|2022-10-06 03:10:00|42544.3|42424.3|42519.9|42399.9|42549.8|42433.5|42513.6|42399.9|719
1665026100000|2022-10-06 03:15:00|42519.8|42399.8|42524.5|42404.5|42532.9|42421.2|42506.7|42399.4|561
1665026400000|2022-10-06 03:20:00|42524.3|42404.3|42517.7|42397.7|42525.1|42413.1|42499.5|42387|588
1665026700000|2022-10-06 03:25:00|42517.8|42397.8|42507.7|42387.7|42522.3|42417.7|42498.9|42383|544
1665027000000|2022-10-06 03:30:00|42507.6|42387.6|42527.5|42407.5|42534.2|42417.1|42502.5|42386.6|680
1665027300000|2022-10-06 03:35:00|42527.4|42407.4|42531.1|42411.1|42532.3|42428.5|42512.9|42401.2|657
1665027600000|2022-10-06 03:40:00|42531.5|42411.5|42545.3|42425.3|42546.7|42431.8|42511.4|42401.9|553
1665027900000|2022-10-06 03:45:00|42545.8|42425.8|42558.7|42438.7|42561.3|42450.8|42537.8|42421.2|544
1665028200000|2022-10-06 03:50:00|42558.6|42438.6|42554.8|42434.8|42567.8|42457.2|42546.9|42432.8|643
1665028500000|2022-10-06 03:55:00|42555.2|42435.2|42554.1|42434.1|42558.1|42450.9|42534.7|42425.8|566
1665028800000|2022-10-06 04:00:00|42553.6|42433.6|42560.8|42440.8|42567.9|42461.1|42549.8|42433.6|624
1665029100000|2022-10-06 04:05:00|42561|42441|42566.3|42446.3|42574.2|42461.5|42554.9|42436.5|553
1665029400000|2022-10-06 04:10:00|42566.7|42446.7|42578.9|42458.9|42581.7|42482.7|42558.7|42442.4|547
1665029700000|2022-10-06 04:15:00|42579|42459|42575.7|42455.7|42589.7|42485|42566.7|42455.5|554
1665030000000|2022-10-06 04:20:00|42575.4|42455.4|42580.6|42460.6|42582|42476.3|42558|42446.3|563
1665030300000|2022-10-06 04:25:00|42580.3|42460.3|42581.9|42461.9|42585.5|42473.1|42573.4|42455.2|504
1665030600000|2022-10-06 04:30:00|42581.8|42461.8|42571.9|42474.1|42602.4|42487.7|42571.8|42461.8|536
1665030900000|2022-10-06 04:35:00|42571.8|42474|42563.5|42473.1|42607|42495|42544|42455.2|574
1665031200000|2022-10-06 04:40:00|42563.1|42473.4|42554.9|42457.9|42592|42489.3|42545.7|42434.6|594
1665031500000|2022-10-06 04:45:00|42555|42458.1|42573.7|42468.3|42584.8|42478.5|42528.5|42437.7|618
1665031800000|2022-10-06 04:50:00|42573.9|42468.5|42560.6|42454.7|42575.7|42471.3|42543.5|42437|583
1665032100000|2022-10-06 04:55:00|42561.7|42455.9|42552.5|42477.2|42580|42486.4|42528.5|42441.6|605
1665032400000|2022-10-06 05:00:00|42553|42477.4|42556.8|42466.4|42577|42511.3|42514.9|42442.9|711
1665032700000|2022-10-06 05:05:00|42553.2|42472.6|42614.8|42564.8|42653|42567.4|42542.3|42461.7|703
1665033000000|2022-10-06 05:10:00|42614.6|42564.6|42628.7|42551.7|42654.5|42589.1|42609.1|42534.5|669
1665033300000|2022-10-06 05:15:00|42628.5|42551.5|42623|42547.7|42644.9|42572.5|42584.4|42513.7|613
1665033600000|2022-10-06 05:20:00|42623.2|42547.9|42628.4|42537.2|42644.8|42577.9|42533.5|42473.1|589
1665033900000|2022-10-06 05:25:00|42628.8|42537.4|42612.3|42533.5|42641.8|42572.4|42586.5|42521.1|520
1665034200000|2022-10-06 05:30:00|42612.8|42533.7|42604.9|42516.2|42640|42555.2|42575.2|42513.7|608
1665034500000|2022-10-06 05:35:00|42605.1|42517.2|42589.3|42512.2|42627|42535.6|42573.4|42500.9|565
1665034800000|2022-10-06 05:40:00|42588.4|42511.4|42612.9|42503.4|42624.5|42541|42573.4|42495.2|646
1665035100000|2022-10-06 05:45:00|42605.4|42515.5|42575.8|42488.2|42619.6|42545.8|42516.6|42419.8|710
1665035400000|2022-10-06 05:50:00|42576|42488|42503.5|42390.8|42600.6|42506.6|42494|42389.8|771
1665035700000|2022-10-06 05:55:00|42505.4|42388.4|42584.9|42480.5|42587.8|42485.7|42480.1|42371.8|743
1665036000000|2022-10-06 06:00:00|42593.4|42473.4|42647.2|42555.9|42665.1|42585.3|42591.3|42473.4|1030
1665036300000|2022-10-06 06:05:00|42628.7|42578.7|42637.3|42527.7|42672.9|42601.4|42607.8|42515.7|925
1665036600000|2022-10-06 06:10:00|42636.4|42526.6|42624.5|42504.5|42651.5|42538.8|42604.2|42503.9|864
1665036900000|2022-10-06 06:15:00|42624.4|42504.4|42655|42581.1|42665|42610.6|42614.9|42504.4|948
1665037200000|2022-10-06 06:20:00|42654.8|42605.8|42662.2|42575.5|42680|42611|42612.5|42547|930
1665037500000|2022-10-06 06:25:00|42661.9|42575.3|42651|42585.7|42668.6|42624.2|42635.8|42575.3|803
1665037800000|2022-10-06 06:30:00|42651.2|42585.2|42600.7|42580.7|42651.3|42608.5|42599.7|42563.5|820
1665038100000|2022-10-06 06:35:00|42600.6|42580.6|42606.1|42536|42627.3|42587.5|42576.6|42504.9|890
1665038400000|2022-10-06 06:40:00|42605.3|42535.7|42565.1|42486.6|42609.6|42545|42525.6|42464.6|808
1665038700000|2022-10-06 06:45:00|42573.7|42473.5|42540.3|42490.3|42573.7|42498.2|42483|42439.2|763
1665039000000|2022-10-06 06:50:00|42540.4|42490.4|42545.8|42482.2|42560.5|42500.8|42536.1|42471|724
1665039300000|2022-10-06 06:55:00|42552.8|42479.8|42700.4|42580.4|42707.4|42600.3|42541.7|42474.4|928
1665039600000|2022-10-06 07:00:00|42697.2|42577.2|42676|42626|42697.2|42639.4|42643|42538|1080
1665039900000|2022-10-06 07:05:00|42676.9|42626.9|42612.4|42592.4|42677.4|42647.2|42598.7|42560.5|959
1665040200000|2022-10-06 07:10:00|42611.3|42591.3|42607.1|42533.4|42628|42600.2|42591.7|42527.2|1008
1665040500000|2022-10-06 07:15:00|42607.2|42533.5|42587|42512.5|42617.5|42544.3|42565.4|42500.4|1013
1665040800000|2022-10-06 07:20:00|42586.7|42512.6|42595.9|42545.9|42605.4|42554|42571.6|42505.8|1003
1665041100000|2022-10-06 07:25:00|42595.7|42545.7|42603.4|42540.3|42647.7|42576|42592|42531.5|990
1665041400000|2022-10-06 07:30:00|42597|42547|42572.4|42495.4|42619|42558.2|42561.2|42488.5|989
1665041700000|2022-10-06 07:35:00|42574.9|42505|42571.5|42498.7|42590.5|42525.9|42550.1|42487.7|967
1665042000000|2022-10-06 07:40:00|42570.7|42498.9|42572.7|42500.1|42583|42515.6|42552.1|42478|874
1665042300000|2022-10-06 07:45:00|42573.3|42500.8|42557.8|42484|42591.1|42552.3|42544.7|42483.7|959
1665042600000|2022-10-06 07:50:00|42558.3|42484.2|42538.3|42518.3|42578.2|42527.4|42537.5|42482.2|957
1665042900000|2022-10-06 07:55:00|42539.1|42519.1|42584.6|42534.6|42590.8|42547.1|42526.2|42483.3|860
1665043200000|2022-10-06 08:00:00|42585.4|42535.4|42728.3|42708.3|42780|42760|42568.1|42532.8|1038
1665043500000|2022-10-06 08:05:00|42721.9|42701.9|42718|42698|42743|42703.9|42670.2|42650.2|873
1665043800000|2022-10-06 08:10:00|42718.2|42698.2|42750.3|42730.3|42750.3|42730.3|42714.6|42694.6|923
1665044100000|2022-10-06 08:15:00|42747.9|42727.9|42824.4|42804.4|42826.9|42806.9|42728.1|42700.9|909
1665044400000|2022-10-06 08:20:00|42824.6|42804.6|42888.8|42868.8|42892.1|42872.1|42818.7|42798.7|1006
1665044700000|2022-10-06 08:25:00|42888.4|42868.4|42890.9|42870.9|42897.2|42877.2|42859.4|42839.4|936
1665045000000|2022-10-06 08:30:00|42890.6|42870.6|42865.9|42845.9|42895.6|42875.6|42857.6|42837.6|970
1665045300000|2022-10-06 08:35:00|42865.7|42845.7|42849.1|42829.1|42874.2|42854.2|42828.2|42808.2|887
1665045600000|2022-10-06 08:40:00|42848.7|42828.7|42901.1|42881.1|42913.4|42893.4|42838.1|42806|962
1665045900000|2022-10-06 08:45:00|42901.2|42881.2|42863|42843|42904.2|42884.2|42859.8|42828.1|941
1665046200000|2022-10-06 08:50:00|42862.3|42842.3|42846|42826|42882.5|42862.5|42836.1|42816.1|944
1665046500000|2022-10-06 08:55:00|42841.2|42821.2|42860.6|42796.6|42886|42849.6|42840.9|42792.1|745
1665046800000|2022-10-06 09:00:00|42861|42811|42810.3|42743.3|42864.6|42812.9|42779.6|42740.2|980
1665047100000|2022-10-06 09:05:00|42803.2|42753.2|42793.4|42773.4|42810.1|42773.8|42756.4|42722.5|937
1665047400000|2022-10-06 09:10:00|42792.9|42772.9|42803.1|42783.1|42808.2|42788.2|42783.8|42763.8|790
1665047700000|2022-10-06 09:15:00|42803.3|42783.3|42792.6|42772.6|42843.8|42823.3|42790.9|42770.9|918
1665048000000|2022-10-06 09:20:00|42792.7|42772.7|42749.1|42729.1|42796.1|42776.1|42736.8|42716.8|949
1665048300000|2022-10-06 09:25:00|42751|42731|42626.2|42606.2|42753|42733|42622.5|42602.5|894
1665048600000|2022-10-06 09:30:00|42625.7|42605.7|42615|42595|42638.8|42618.8|42609.8|42589.8|848
1665048900000|2022-10-06 09:35:00|42614.1|42594.1|42648.4|42628.4|42653.8|42633.8|42610.3|42590.3|788
1665049200000|2022-10-06 09:40:00|42649.6|42629.6|42656|42636|42689|42669|42631.6|42611.6|803
1665049500000|2022-10-06 09:45:00|42656.6|42636.6|42678.8|42658.8|42693.1|42673.1|42656.6|42636.6|814
1665049800000|2022-10-06 09:50:00|42678.9|42658.9|42681.3|42661.3|42696.6|42676.6|42670.7|42650.7|844
1665050100000|2022-10-06 09:55:00|42681.6|42661.6|42684.8|42664.8|42695.3|42675.3|42670.9|42650.9|809
1665050400000|2022-10-06 10:00:00|42686|42666|42695.8|42675.8|42700.2|42680.2|42678.2|42658.2|884
1665050700000|2022-10-06 10:05:00|42696|42676|42693.2|42673.2|42698.4|42678.4|42675.1|42655.1|894
1665051000000|2022-10-06 10:10:00|42693.1|42673.1|42673.3|42653.3|42698.7|42678.7|42648.4|42628.4|872
1665051300000|2022-10-06 10:15:00|42672.9|42652.9|42732.5|42712.5|42735.2|42713.5|42666.8|42646.8|837
1665051600000|2022-10-06 10:20:00|42732.1|42712.1|42739|42719|42753.8|42733.8|42721.9|42701.9|857
1665051900000|2022-10-06 10:25:00|42739.1|42719.1|42735.2|42715.2|42778.1|42747.7|42731.1|42697.1|840
1665052200000|2022-10-06 10:30:00|42734|42714|42709.9|42689.9|42734.9|42714.9|42695.8|42675.8|845
1665052500000|2022-10-06 10:35:00|42711.4|42691.4|42714.7|42694.7|42726.4|42706.4|42706|42686|739
1665052800000|2022-10-06 10:40:00|42715.3|42695.3|42718.9|42698.9|42742.9|42722.9|42713.5|42693.5|859
1665053100000|2022-10-06 10:45:00|42717.2|42697.2|42717.1|42697.1|42730.3|42710.3|42703.4|42683.4|829
1665053400000|2022-10-06 10:50:00|42717.6|42697.6|42758.6|42738.6|42782|42762|42707.8|42686|853
1665053700000|2022-10-06 10:55:00|42759.4|42739.4|42752.9|42732.9|42766.6|42746.6|42734.1|42714.1|847
1665054000000|2022-10-06 11:00:00|42752.6|42732.6|42781.1|42761.1|42790.5|42770.5|42741.2|42721.2|951
1665054300000|2022-10-06 11:05:00|42781.5|42761.5|42767.2|42747.2|42804.1|42784.1|42747.6|42727.6|824
1665054600000|2022-10-06 11:10:00|42767.7|42747.7|42784.7|42764.7|42792.6|42772.6|42757|42737|810
1665054900000|2022-10-06 11:15:00|42785.6|42765.6|42741.6|42721.6|42789.4|42769.4|42718.5|42698.5|868
1665055200000|2022-10-06 11:20:00|42741|42721|42786.7|42766.7|42787.5|42767.5|42727.2|42707.2|845
1665055500000|2022-10-06 11:25:00|42786.5|42766.5|42817.8|42767.8|42833|42798.7|42786.5|42757.2|881
1665055800000|2022-10-06 11:30:00|42817.6|42767.6|42829.1|42809.1|42833.8|42813.8|42800.8|42764.8|914
1665056100000|2022-10-06 11:35:00|42831.2|42811.2|42806.2|42786.2|42831.7|42811.7|42801.9|42781.9|817
1665056400000|2022-10-06 11:40:00|42807.4|42787.4|42847.7|42827.7|42852.5|42832.5|42803.8|42783.8|830
1665056700000|2022-10-06 11:45:00|42847.6|42827.6|42875.4|42855.4|42884.7|42864.7|42846|42826|888
1665057000000|2022-10-06 11:50:00|42876.9|42856.9|42883.3|42863.3|42890.4|42870.4|42858.7|42838.7|835
1665057300000|2022-10-06 11:55:00|42881.6|42861.6|42818.2|42798.2|42881.6|42861.6|42818.2|42798.2|778
1665057600000|2022-10-06 12:00:00|42818.1|42798.1|42835.5|42815.5|42848.6|42828.6|42817|42791.7|961
1665057900000|2022-10-06 12:05:00|42835.7|42815.7|42853.6|42833.6|42862.9|42842.9|42831.3|42811.3|792
1665058200000|2022-10-06 12:10:00|42852.1|42832.1|42874.3|42854.3|42893.7|42861|42848.4|42806|868
1665058500000|2022-10-06 12:15:00|42874.2|42854.2|42904.2|42854.2|42911|42875.5|42873.5|42846.1|800
1665058800000|2022-10-06 12:20:00|42892.2|42872.2|42884.6|42834.6|42902.5|42872.2|42868|42826.9|930
1665059100000|2022-10-06 12:25:00|42885.8|42835.8|43016.2|42951.4|43016.9|42973.2|42868.3|42827.4|805
1665059400000|2022-10-06 12:30:00|43019.2|42953.3|42936.6|42855.4|43019.4|42955.3|42912.1|42826.6|1087
1665059700000|2022-10-06 12:35:00|42936.8|42855.2|42797.6|42777.6|42936.9|42860.5|42794.3|42774.3|955
1665060000000|2022-10-06 12:40:00|42796.4|42776.4|42797.4|42777.4|42825.1|42805.1|42787.6|42767.6|921
1665060300000|2022-10-06 12:45:00|42797.2|42777.2|42842|42822|42842.2|42822.2|42790.3|42770.3|886
1665060600000|2022-10-06 12:50:00|42842.8|42822.8|42865.1|42845.1|42900.4|42880.4|42841.1|42821.1|865
1665060900000|2022-10-06 12:55:00|42865.7|42845.7|42859.1|42839.1|42878|42846.6|42835.8|42793.3|883
1665061200000|2022-10-06 13:00:00|42859.4|42839.4|42945.1|42925.1|42952.4|42932.4|42852.8|42832.8|990
1665061500000|2022-10-06 13:05:00|42945.9|42925.9|42959.3|42939.3|42977.9|42957.9|42942.2|42922.2|964
1665061800000|2022-10-06 13:10:00|42958.9|42938.9|42981.8|42961.8|43034.3|43014.3|42953.4|42933.4|974
1665062100000|2022-10-06 13:15:00|42982.9|42962.9|42978.8|42958.8|43006|42986|42964.7|42944.7|982
1665062400000|2022-10-06 13:20:00|42975.9|42955.9|43004.3|42984.3|43005.5|42985.5|42946.2|42911.4|1026
1665062700000|2022-10-06 13:25:00|43003.5|42983.5|43077.6|43009|43095.5|43075.5|43002.4|42982.4|989
1665063000000|2022-10-06 13:30:00|43077|43005.6|43040.5|43020.5|43082.3|43054.5|43016.8|42989.4|1074
1665063300000|2022-10-06 13:35:00|43041.9|43021.9|43038.2|43018.2|43067.2|43047.2|43032.2|42990.8|1041
1665063600000|2022-10-06 13:40:00|43039.8|43019.8|43039.5|43019.5|43046|43026|42987.4|42962.8|1021
1665063900000|2022-10-06 13:45:00|43039|43019|43149|43129|43151|43131|43038.2|43015.9|1066
1665064200000|2022-10-06 13:50:00|43149.3|43129.3|43158.2|43138.2|43189.8|43169.8|43133.7|43113.7|1034
1665064500000|2022-10-06 13:55:00|43157.5|43137.5|43140.2|43120.2|43185.6|43165.6|43133.3|43113.3|971
1665064800000|2022-10-06 14:00:00|43140.3|43120.3|43145.8|43125.8|43156.5|43136.5|43128.5|43108.5|1011
1665065100000|2022-10-06 14:05:00|43141.9|43121.9|43164.8|43144.8|43191.5|43171.5|43141.9|43121.9|1039
1665065400000|2022-10-06 14:10:00|43164.2|43144.2|43141.8|43121.8|43182.3|43162.3|43128.6|43108.6|1059
1665065700000|2022-10-06 14:15:00|43141.4|43121.4|42972.3|42907.5|43144.3|43124.3|42949.2|42907.5|1061
1665066000000|2022-10-06 14:20:00|42960.1|42910.1|42922.1|42902.1|42981.7|42946.7|42879.4|42846|1035
1665066300000|2022-10-06 14:25:00|42921.6|42901.6|42924.7|42904.7|42953.2|42918.4|42874.3|42854.3|1006
1665066600000|2022-10-06 14:30:00|42924.8|42904.8|42988.6|42968.6|43013.2|42975.5|42920.2|42893.3|1059
1665066900000|2022-10-06 14:35:00|42989|42969|43026.5|42976.5|43046.7|42996.1|42979.5|42930.9|1043
1665067200000|2022-10-06 14:40:00|43028.6|42978.6|42975|42955|43042.4|42998.8|42971.9|42951.9|1023
1665067500000|2022-10-06 14:45:00|42975.9|42955.9|42990.2|42970.2|43050.7|43002.7|42975.9|42944.3|1048
1665067800000|2022-10-06 14:50:00|42990.4|42970.4|42947.5|42927.5|43022.4|43002.4|42941|42921|1014
1665068100000|2022-10-06 14:55:00|42947|42927|42957.7|42937.7|42970.9|42950.9|42938.9|42918.9|953
1665068400000|2022-10-06 15:00:00|42952.8|42932.8|42989.4|42969.4|43000.9|42980.9|42933.5|42913.5|939
1665068700000|2022-10-06 15:05:00|42989.2|42969.2|42987.9|42967.9|43000.2|42973.1|42964.2|42922.6|870
1665069000000|2022-10-06 15:10:00|42988.1|42968.1|43040.9|42990.9|43042.1|43006.8|42985.4|42965.4|913
1665069300000|2022-10-06 15:15:00|43041.5|42991.5|43034.1|42969.7|43082.3|43034.7|43028.5|42969.7|942
1665069600000|2022-10-06 15:20:00|43033.8|42970.1|42988.4|42968.4|43035.1|42974|42937.3|42917.3|964
1665069900000|2022-10-06 15:25:00|42989.1|42969.1|42974.3|42954.3|42991.5|42971.5|42940.7|42903.9|803
1665070200000|2022-10-06 15:30:00|42974.8|42954.8|42980.7|42960.7|42999.6|42979.6|42972|42952|905
1665070500000|2022-10-06 15:35:00|42980.8|42960.8|43043.9|42971.4|43081.4|43000.1|42963.8|42943.8|991
1665070800000|2022-10-06 15:40:00|43043|42971.3|43067.1|43017.1|43077.8|43034.5|43030.4|42971.3|995
1665071100000|2022-10-06 15:45:00|43063.5|43013.5|43060.1|43010.1|43070.9|43020.9|43022.3|42972.3|946
1665071400000|2022-10-06 15:50:00|43061|43011|43049.6|43029.6|43076.5|43035.2|43035.2|42998.3|947
1665071700000|2022-10-06 15:55:00|43051.4|43031.4|43146|43096|43155.9|43112.4|43030.6|42990.9|988
1665072000000|2022-10-06 16:00:00|43152.5|43089.5|43172|43152|43211.9|43160.7|43120.5|43075.6|1027
1665072300000|2022-10-06 16:05:00|43172.2|43152.2|43211.1|43161.1|43235.2|43186.7|43162.7|43116.8|900
1665072600000|2022-10-06 16:10:00|43211.2|43161.2|43288.1|43238.1|43317.6|43297.6|43202.9|43155.1|945
1665072900000|2022-10-06 16:15:00|43287.7|43237.7|43284.5|43264.5|43316.9|43280|43262.1|43218.2|913
1665073200000|2022-10-06 16:20:00|43284.7|43264.7|43268.3|43218.3|43308|43278|43233.5|43193.6|870
1665073500000|2022-10-06 16:25:00|43268.2|43218.2|43264.4|43214.4|43286.7|43249.5|43236.2|43191.2|719
1665073800000|2022-10-06 16:30:00|43264|43214|43254|43204|43298.6|43258.4|43249.4|43190.3|816
1665074100000|2022-10-06 16:35:00|43253.8|43203.8|43263.5|43213.5|43294|43235.8|43247.8|43193.6|778
1665074400000|2022-10-06 16:40:00|43263|43213|43227.6|43207.6|43290.6|43250.4|43227.5|43199|722
1665074700000|2022-10-06 16:45:00|43227.3|43207.3|43230.1|43210.1|43255.7|43234|43219.9|43175.2|840
1665075000000|2022-10-06 16:50:00|43231.6|43211.6|43227.6|43207.6|43265.3|43224.1|43221.9|43191.8|843
1665075300000|2022-10-06 16:55:00|43227.5|43207.5|43215.3|43195.3|43238.6|43217.4|43212.5|43184|749
1665075600000|2022-10-06 17:00:00|43216.2|43196.2|43173.1|43153.1|43242|43196.2|43146.2|43111.8|889
1665075900000|2022-10-06 17:05:00|43173.3|43153.3|43221.9|43171.9|43236.6|43189.1|43171.7|43135.3|849
1665076200000|2022-10-06 17:10:00|43222.2|43172.2|43166|43146|43225.3|43187|43163|43137.1|834
1665076500000|2022-10-06 17:15:00|43165.7|43145.7|43158.5|43138.5|43169.2|43148.8|43149.5|43118.5|835
1665076800000|2022-10-06 17:20:00|43158.9|43138.9|43165.9|43145.9|43192|43151.9|43156|43124.4|899
1665077100000|2022-10-06 17:25:00|43166.2|43146.2|43160.3|43110.3|43198|43153.9|43147.5|43101.2|859
1665077400000|2022-10-06 17:30:00|43160.2|43110.2|43166.1|43146.1|43186.3|43147.7|43150.6|43104|861
1665077700000|2022-10-06 17:35:00|43165.8|43145.8|43187.4|43137.4|43202|43154.2|43157.9|43118.4|756
1665078000000|2022-10-06 17:40:00|43187.9|43137.9|43165.7|43145.7|43192.9|43149.7|43151|43111.4|688
1665078300000|2022-10-06 17:45:00|43165.9|43145.9|43157.1|43137.1|43201.8|43157.5|43156.6|43123.9|676
1665078600000|2022-10-06 17:50:00|43156.7|43136.7|43166.4|43146.4|43196.9|43155.1|43154.1|43123.3|734
1665078900000|2022-10-06 17:55:00|43164.7|43144.7|43156.5|43106.5|43189|43146.8|43134.3|43089.3|838
1665079200000|2022-10-06 18:00:00|43156.7|43106.7|43173.1|43153.1|43190.7|43154.8|43140.5|43103|766
1665079500000|2022-10-06 18:05:00|43173|43153|43178.8|43128.8|43197.8|43157.4|43162|43128|703
1665079800000|2022-10-06 18:10:00|43179.3|43129.3|43161.7|43141.7|43201.7|43158|43155.2|43120.5|738
1665080100000|2022-10-06 18:15:00|43161.5|43141.5|43170.9|43150.9|43196.2|43154.8|43158.1|43122|685
1665080400000|2022-10-06 18:20:00|43171.8|43151.8|43170|43150|43196.8|43160.9|43165.6|43120.7|719
1665080700000|2022-10-06 18:25:00|43169.4|43149.4|43184.7|43164.7|43207.8|43167.8|43162.5|43133.4|713
1665081000000|2022-10-06 18:30:00|43184.4|43164.4|43181.6|43161.6|43191.2|43171.2|43164.4|43137.6|795
1665081300000|2022-10-06 18:35:00|43181.5|43161.5|43185.1|43165.1|43198.9|43167.6|43162.9|43136.3|665
1665081600000|2022-10-06 18:40:00|43185.4|43165.4|43196.9|43176.9|43203.6|43183.6|43181.5|43161.5|661
1665081900000|2022-10-06 18:45:00|43197.1|43177.1|43259.2|43239.2|43259.4|43239.4|43196|43176|766
1665082200000|2022-10-06 18:50:00|43260.3|43240.3|43274.3|43224.3|43283|43262.7|43255.3|43217|756
1665082500000|2022-10-06 18:55:00|43274.5|43224.5|43261.5|43241.5|43292|43252.5|43250.1|43213.5|819
1665082800000|2022-10-06 19:00:00|43261.9|43241.9|43265.4|43215.4|43291.1|43241.9|43246.4|43196|924
1665083100000|2022-10-06 19:05:00|43266.9|43216.9|43274.2|43224.2|43294.5|43241.4|43253.8|43209.7|744
1665083400000|2022-10-06 19:10:00|43274.1|43224.1|43306.2|43235.5|43308.7|43253.1|43260.1|43219.2|821
1665083700000|2022-10-06 19:15:00|43305.8|43235.4|43288|43238|43322.4|43276.1|43279.9|43222.8|922
1665084000000|2022-10-06 19:20:00|43288.4|43238.4|43279.1|43204.8|43306.5|43244.8|43262.5|43201.8|880
1665084300000|2022-10-06 19:25:00|43278.7|43204.4|43272.3|43199.1|43283.5|43213.5|43253.4|43191.6|955
1665084600000|2022-10-06 19:30:00|43258.9|43208.9|43288.4|43188.9|43300|43219.9|43239.9|43179.7|758
1665084900000|2022-10-06 19:35:00|43288.5|43189.7|43289|43188.7|43296.3|43230.1|43250.1|43178|618
1665085200000|2022-10-06 19:40:00|43290.2|43196.3|43240.8|43220.8|43291.5|43222.6|43234|43175.7|602
1665085500000|2022-10-06 19:45:00|43242.3|43222.3|43246.9|43226.9|43290.1|43231|43220.8|43169|720
1665085800000|2022-10-06 19:50:00|43247.5|43227.5|43268|43203.4|43289.6|43232.3|43238.8|43191.1|538
1665086100000|2022-10-06 19:55:00|43267.8|43203.2|43285.1|43214.5|43288.2|43232.8|43240|43186.6|545
1665086400000|2022-10-06 20:00:00|43285.4|43222.6|43274.7|43199.3|43287.1|43222.6|43251.7|43187.7|598
1665086700000|2022-10-06 20:05:00|43274.4|43196|43260|43196.6|43275.6|43204.6|43248.4|43181.5|557
1665087000000|2022-10-06 20:10:00|43261.1|43196.8|43270.4|43189.8|43272.8|43223.9|43242.8|43171|614
1665087300000|2022-10-06 20:15:00|43270.7|43194.7|43273.3|43205.2|43273.3|43215.5|43247.1|43181|295
1665087600000|2022-10-06 20:20:00|43260.7|43210.7|43262.7|43212.7|43288.8|43242.5|43246.1|43195.7|539
1665087900000|2022-10-06 20:25:00|43265.1|43215.1|43277.7|43227.7|43305.4|43241.5|43258.8|43203.3|420
1665088200000|2022-10-06 20:30:00|43291.2|43222.5|43307.2|43225.5|43315.5|43237.5|43274.9|43209.7|312
1665088500000|2022-10-06 20:35:00|43305.6|43224.6|43305.1|43232.1|43324|43236.2|43286.2|43216.1|238
1665088800000|2022-10-06 20:40:00|43305.2|43231.8|43311.6|43214.9|43324|43241.4|43286.4|43205|294
1665089100000|2022-10-06 20:45:00|43305.3|43217.8|43296|43216.7|43324|43229.7|43267.2|43199.1|372
1665089400000|2022-10-06 20:50:00|43295.6|43215.6|43324.1|43226.6|43330|43247.3|43270.3|43199.2|343
1665089700000|2022-10-06 20:55:00|43318.8|43228.1|43328.6|43214|43337.7|43233.7|43297.3|43209.7|463
1665090000000|2022-10-06 21:00:00|43332.7|43212.9|43376.1|43256.1|43377.5|43257.5|43321|43201|60
1665090300000|2022-10-06 21:05:00|43372.9|43252.9|43331.1|43211.1|43408.7|43288.7|43303.1|43186.1|124
1665090600000|2022-10-06 21:10:00|43331.2|43211.2|43234.3|43114.3|43333.7|43224.6|43233.3|43113.3|1017
1665090900000|2022-10-06 21:15:00|43234.2|43114.2|43311.7|43206.2|43321.4|43232.5|43226.5|43106.5|929
1665091200000|2022-10-06 21:20:00|43310.4|43205.5|43313|43193|43316.3|43214.6|43300.8|43193|844
1665091500000|2022-10-06 21:25:00|43313.5|43193.5|43298.7|43198.7|43317.6|43204.9|43268|43148|185
1665091800000|2022-10-06 21:30:00|43298.1|43198.9|43310.9|43190.9|43310.9|43199.6|43295.1|43181.9|86
1665092100000|2022-10-06 21:35:00|43310.8|43190.8|43300.9|43180.9|43310.8|43208.7|43290.3|43180.8|105
1665092400000|2022-10-06 21:40:00|43300.3|43180.3|43307.7|43187.7|43311.8|43205.3|43296.6|43179.8|371
1665092700000|2022-10-06 21:45:00|43304.2|43184.2|43310.3|43190.3|43310.8|43202.3|43295.6|43180.3|191
1665093000000|2022-10-06 21:50:00|43304|43197.9|43306.2|43186.2|43312.1|43206.5|43289|43178.9|190
1665093300000|2022-10-06 21:55:00|43307.3|43187.3|43273.3|43153.3|43313.1|43209.3|43268|43148|585
1665093600000|2022-10-06 22:00:00|43276.9|43156.9|43314.4|43194.4|43335.3|43215.3|43276.9|43156.9|301
1665093900000|2022-10-06 22:05:00|43314.5|43194.5|43270.2|43186.5|43330.8|43210.8|43246|43126|204
1665094200000|2022-10-06 22:10:00|43268|43148|43283|43163|43315.1|43195.1|43220|43100|286
1665094500000|2022-10-06 22:15:00|43283.2|43163.2|43291.9|43171.9|43360.5|43240.5|43277.5|43157.5|569
1665094800000|2022-10-06 22:20:00|43291.8|43171.8|43312.1|43192.1|43339.2|43219.2|43274.1|43171.8|601
1665095100000|2022-10-06 22:25:00|43312|43192|43319.3|43199.3|43377.2|43257.2|43281.4|43186.3|559
1665095400000|2022-10-06 22:30:00|43319.4|43199.4|43319|43199|43335.4|43215.4|43285.2|43187.3|508
1665095700000|2022-10-06 22:35:00|43319.1|43199.1|43306.7|43186.7|43324.1|43204.1|43290.7|43186.5|388
1665096000000|2022-10-06 22:40:00|43306.5|43186.5|43315.3|43195.8|43320.9|43220|43270|43180.4|410
1665096300000|2022-10-06 22:45:00|43315.4|43193.5|43299.1|43193|43319|43204.6|43281.3|43180.7|318
1665096600000|2022-10-06 22:50:00|43299.4|43193.2|43294.9|43189.4|43306.7|43199.7|43286.3|43181.7|387
1665096900000|2022-10-06 22:55:00|43294.8|43189.3|43310.5|43190.5|43310.5|43224.5|43274.5|43181.2|355
1665097200000|2022-10-06 23:00:00|43306.4|43194.6|43315.4|43195.4|43317.8|43229|43278|43189.9|537
1665097500000|2022-10-06 23:05:00|43315.3|43195.3|43324.7|43204.7|43344.3|43235|43285|43175.6|518
1665097800000|2022-10-06 23:10:00|43324.5|43204.5|43330.8|43210.8|43347.6|43238|43288|43200.2|569
1665098100000|2022-10-06 23:15:00|43309.7|43189.7|43296.9|43209.1|43323.9|43227.3|43288|43187.8|502
1665098400000|2022-10-06 23:20:00|43296.4|43209.3|43294.6|43174.6|43318.5|43212.5|43274.7|43166.6|511
1665098700000|2022-10-06 23:25:00|43294.7|43174.7|43282.3|43194.4|43314.7|43214|43264|43157.6|436
1665099000000|2022-10-06 23:30:00|43282|43194.6|43278.9|43193.3|43288.8|43209.5|43258.5|43175.3|558
1665099300000|2022-10-06 23:35:00|43279.1|43193.4|43298.6|43191.7|43308|43205|43265.5|43172.9|419
1665099600000|2022-10-06 23:40:00|43299.2|43192|43280.4|43230.4|43310.7|43233|43276.5|43186.5|611
1665099900000|2022-10-06 23:45:00|43287.2|43222.8|43310.8|43241.6|43321.9|43242.3|43283.2|43213.2|499
1665100200000|2022-10-06 23:50:00|43311|43241.2|43318.9|43248.6|43330.4|43258.9|43305|43231.4|488
1665100500000|2022-10-06 23:55:00|43319.3|43248.3|43312.9|43240.6|43325.7|43254.2|43298.9|43230.8|550
1665100800000|2022-10-07 00:00:00|43313.4|43221.6|43297.6|43206.5|43317.2|43229.2|43277.5|43190.7|841
1665101100000|2022-10-07 00:05:00|43297.9|43205.9|43314.8|43228.8|43323.7|43242.2|43287.4|43205.9|787
1665101400000|2022-10-07 00:10:00|43316|43229.9|43329.6|43232.6|43352.6|43260|43307.8|43227|831
1665101700000|2022-10-07 00:15:00|43333|43232.7|43324|43236.9|43346.1|43248.1|43313.8|43227.2|550
1665102000000|2022-10-07 00:20:00|43324.2|43237|43302.1|43219.3|43331|43247.2|43296.1|43211|556
1665102300000|2022-10-07 00:25:00|43301.9|43219.1|43300.8|43216.8|43317.3|43231.4|43280.7|43200.1|691
1665102600000|2022-10-07 00:30:00|43300.5|43217|43300.4|43218|43313.1|43232.9|43274.5|43199.7|704
1665102900000|2022-10-07 00:35:00|43299.6|43217|43304.9|43221.2|43313.2|43227.2|43287.2|43209.6|574
1665103200000|2022-10-07 00:40:00|43305.2|43221.5|43314.3|43228.9|43328.2|43241.5|43289.3|43216.2|572
1665103500000|2022-10-07 00:45:00|43314|43232.5|43318.3|43240.9|43341|43257.7|43294.9|43220.3|689
1665103800000|2022-10-07 00:50:00|43317.8|43240.8|43298.2|43223.7|43326.7|43254.1|43276|43204.7|863
1665104100000|2022-10-07 00:55:00|43306.1|43218.2|43309.7|43222.4|43335.7|43234.4|43296.1|43213.7|670
1665104400000|2022-10-07 01:00:00|43309.2|43221.9|43309.6|43230.9|43328.5|43240|43300.5|43213|578
1665104700000|2022-10-07 01:05:00|43309.4|43230.7|43316.2|43212.9|43326.3|43236.1|43289.7|43210.3|671
1665105000000|2022-10-07 01:10:00|43306.1|43218.3|43309.2|43230.3|43325.3|43240|43288.5|43202.5|710
1665105300000|2022-10-07 01:15:00|43309.5|43230.4|43318.2|43242.9|43341.8|43261.5|43301.6|43215|728
1665105600000|2022-10-07 01:20:00|43318.1|43242.7|43304.5|43222.2|43338.6|43248.1|43286.8|43214.3|811
1665105900000|2022-10-07 01:25:00|43303.8|43221.9|43294.4|43211.8|43306.4|43229.7|43265.5|43196.9|789
1665106200000|2022-10-07 01:30:00|43295.1|43212.4|43317.6|43235.3|43330|43252.5|43278.1|43204.3|741
1665106500000|2022-10-07 01:35:00|43315.1|43234.9|43285.9|43204.1|43318.2|43242.1|43271.6|43202.4|779
1665106800000|2022-10-07 01:40:00|43287.4|43204.8|43286.4|43200.7|43302.8|43225.4|43262.9|43190.3|723
1665107100000|2022-10-07 01:45:00|43286.5|43200.4|43286.9|43210.3|43303|43218.8|43265.8|43195.8|661
1665107400000|2022-10-07 01:50:00|43286.8|43210.1|43284.8|43219.3|43303.4|43229|43275.7|43200.9|689
1665107700000|2022-10-07 01:55:00|43274.7|43224.7|43280.2|43204.5|43313.9|43235.1|43268.4|43193.3|671
1665108000000|2022-10-07 02:00:00|43280.4|43205.5|43291.8|43209.7|43306.6|43229.5|43271.7|43205.3|634
1665108300000|2022-10-07 02:05:00|43292.4|43210.1|43296.7|43220.3|43300|43228.7|43270.6|43200.5|653
1665108600000|2022-10-07 02:10:00|43297|43220.5|43275.4|43199.4|43303.5|43230.7|43269|43194|813
1665108900000|2022-10-07 02:15:00|43274.9|43199.2|43259.3|43184.4|43287.5|43199.2|43236.1|43167.5|715
1665109200000|2022-10-07 02:20:00|43259.6|43184.7|43262.5|43167.6|43272.9|43202.2|43237.1|43167|656
1665109500000|2022-10-07 02:25:00|43257|43174.4|43273.2|43191.1|43273.8|43192|43241.4|43167.9|609
1665109800000|2022-10-07 02:30:00|43269.8|43190.6|43270.6|43186.9|43281.4|43200.2|43244.8|43171.6|621
1665110100000|2022-10-07 02:35:00|43266.9|43187|43240.7|43166.4|43268.5|43191.6|43227.3|43158.1|662
1665110400000|2022-10-07 02:40:00|43244.3|43162.9|43226.3|43145.5|43258.5|43181|43201|43142.3|505
1665110700000|2022-10-07 02:45:00|43226.5|43146|43214.5|43122.2|43242.2|43151.4|43198.2|43099|549
1665111000000|2022-10-07 02:50:00|43215.2|43122.5|43228|43142.1|43234.8|43156.7|43203.3|43122.5|608
1665111300000|2022-10-07 02:55:00|43227.7|43142.2|43226.2|43140.9|43235.2|43159.7|43209.7|43128.8|536
1665111600000|2022-10-07 03:00:00|43230.3|43139.1|43219.7|43133.6|43230.3|43145.8|43206.6|43117.6|588
1665111900000|2022-10-07 03:05:00|43219.4|43133.5|43220|43139.2|43230.7|43145.4|43209.1|43118.1|525
1665112200000|2022-10-07 03:10:00|43219.9|43139|43219.6|43138.5|43226.5|43152.8|43200.4|43115.4|596
1665112500000|2022-10-07 03:15:00|43219.8|43138.2|43224.4|43141|43240.5|43152.6|43208.6|43120.2|516
1665112800000|2022-10-07 03:20:00|43224.5|43141.2|43226|43141.4|43228.6|43153.6|43203.4|43121.9|631
1665113100000|2022-10-07 03:25:00|43225|43141.6|43242.1|43158.5|43250.3|43167.4|43220.2|43132.7|622
1665113400000|2022-10-07 03:30:00|43241.7|43158.4|43251.6|43168.6|43259.7|43173.5|43232.1|43152.7|727
1665113700000|2022-10-07 03:35:00|43253.8|43169.2|43242.8|43156.9|43254.2|43173.9|43236|43147.5|529
1665114000000|2022-10-07 03:40:00|43242.3|43156.6|43231.5|43152.9|43242.3|43163.3|43224|43142.6|484
1665114300000|2022-10-07 03:45:00|43232.4|43153.7|43232.4|43148.6|43245.7|43174.4|43223.8|43139.7|422
1665114600000|2022-10-07 03:50:00|43232.7|43148.4|43227.4|43148.4|43242|43161.9|43209.7|43132.1|415
1665114900000|2022-10-07 03:55:00|43227.1|43148.5|43245.8|43163.5|43250.3|43172.6|43222.1|43141.7|521
1665115200000|2022-10-07 04:00:00|43246.3|43163.8|43248|43167.6|43255.7|43175.3|43236.8|43153.4|529
1665115500000|2022-10-07 04:05:00|43248.5|43167.8|43239.3|43149|43251.9|43170.9|43231.1|43130.5|549
1665115800000|2022-10-07 04:10:00|43239.1|43151.3|43246.8|43162.5|43255|43168.8|43232.8|43150.7|515
1665116100000|2022-10-07 04:15:00|43246.1|43162.1|43209.6|43127|43260.9|43173.9|43197.7|43115.8|517
1665116400000|2022-10-07 04:20:00|43209.4|43126.4|43214.4|43133.4|43228|43153.8|43188.6|43114.2|544
1665116700000|2022-10-07 04:25:00|43214|43133.5|43205.7|43133.6|43238|43154.8|43198.2|43114.3|460
1665117000000|2022-10-07 04:30:00|43206.2|43133.7|43218.4|43147.6|43227.8|43148.2|43193.5|43110.7|595
1665117300000|2022-10-07 04:35:00|43218.9|43148|43246.2|43152.8|43246.2|43168.7|43211.5|43142.4|549
1665117600000|2022-10-07 04:40:00|43240.3|43152.9|43240.1|43158.8|43269.6|43185.6|43228.3|43152.9|609
1665117900000|2022-10-07 04:45:00|43240.2|43159|43225.8|43146|43242.9|43184|43195|43142.3|453
1665118200000|2022-10-07 04:50:00|43226.1|43146.1|43234.7|43156.8|43249.1|43174.6|43221|43135|513
1665118500000|2022-10-07 04:55:00|43235|43156.6|43259.9|43174.2|43262|43176|43222.6|43138.3|524
1665118800000|2022-10-07 05:00:00|43260.1|43173.9|43224.2|43141.5|43260.1|43187.8|43204.5|43134.4|769
1665119100000|2022-10-07 05:05:00|43224.1|43140.6|43263.9|43184.9|43277.5|43199.6|43201.7|43106.5|661
1665119400000|2022-10-07 05:10:00|43263.7|43184.8|43260.2|43192.5|43275|43203.8|43238.4|43171.4|574
1665119700000|2022-10-07 05:15:00|43260.4|43192.3|43268.9|43203.9|43294.5|43226.1|43226.3|43163|595
1665120000000|2022-10-07 05:20:00|43268.7|43203.7|43260.6|43196.3|43281.4|43233.7|43237.7|43185.6|643
1665120300000|2022-10-07 05:25:00|43261.4|43196.5|43263.2|43189.3|43287|43222.4|43233.2|43171|514
1665120600000|2022-10-07 05:30:00|43263.3|43189.4|43258.1|43190.7|43283|43220.1|43223.4|43169|598
1665120900000|2022-10-07 05:35:00|43257.8|43190.6|43228.3|43160.6|43258.1|43191.4|43200.1|43153.6|536
1665121200000|2022-10-07 05:40:00|43217|43167|43252.3|43162.8|43257.2|43195.6|43202.9|43155.8|491
1665121500000|2022-10-07 05:45:00|43252.7|43163.8|43246|43170.3|43259.3|43188.8|43232.7|43152.3|490
1665121800000|2022-10-07 05:50:00|43246.4|43170.6|43238.7|43163.2|43256.8|43185.4|43230.5|43154.7|428
1665122100000|2022-10-07 05:55:00|43246.6|43159.2|43234.6|43159.4|43258.3|43196|43216|43149|619
1665122400000|2022-10-07 06:00:00|43238.4|43163.4|43286.3|43203.8|43289.3|43211|43238.4|43147.3|901
1665122700000|2022-10-07 06:05:00|43280.7|43208.3|43260.7|43189.9|43292.9|43224.3|43230.6|43178.3|939
1665123000000|2022-10-07 06:10:00|43259.9|43189.4|43301.8|43251.8|43308.7|43256.4|43246.3|43189.4|946
1665123300000|2022-10-07 06:15:00|43310.2|43245.6|43302.4|43226.2|43335|43282|43269.2|43194|929
1665123600000|2022-10-07 06:20:00|43302|43226.5|43348.7|43267.4|43349|43286.8|43282.4|43215.5|1018
1665123900000|2022-10-07 06:25:00|43345.3|43274.2|43360.1|43296|43372.9|43320.6|43325.6|43259.1|851
1665124200000|2022-10-07 06:30:00|43353.7|43303.7|43351.9|43301.9|43366.8|43320.3|43312.4|43272.6|946
1665124500000|2022-10-07 06:35:00|43351.7|43301.7|43365.1|43315.1|43380.6|43359.5|43346.8|43288.5|919
1665124800000|2022-10-07 06:40:00|43374.5|43305.6|43369.9|43296.2|43407.5|43346.8|43351|43279.2|1016
1665125100000|2022-10-07 06:45:00|43370.5|43295.4|43382.8|43318.7|43391.6|43332.5|43334.2|43288.2|886
1665125400000|2022-10-07 06:50:00|43378.5|43328.5|43348.4|43282.4|43381.8|43329.6|43315.1|43276.9|867
1665125700000|2022-10-07 06:55:00|43354|43279.5|43329.7|43252.3|43368.1|43333|43324|43251.6|912
1665126000000|2022-10-07 07:00:00|43326.9|43256.8|43310.5|43290.5|43329.4|43304.4|43285.7|43232.3|989
1665126300000|2022-10-07 07:05:00|43308.7|43288.7|43278.7|43258.7|43334.5|43299.8|43275|43255|904
1665126600000|2022-10-07 07:10:00|43279.6|43259.6|43295.3|43275.3|43331.1|43287.9|43279.6|43248.1|861
1665126900000|2022-10-07 07:15:00|43296.1|43276.1|43281.2|43261.2|43314.6|43294.6|43268.3|43248.3|904
1665127200000|2022-10-07 07:20:00|43280.5|43260.5|43265.7|43245.7|43307.6|43268.8|43262.9|43238|831
1665127500000|2022-10-07 07:25:00|43266.4|43246.4|43271.9|43251.9|43276.3|43256.3|43255.8|43235.8|768
1665127800000|2022-10-07 07:30:00|43271.8|43251.8|43281.6|43261.6|43296.3|43271.5|43259.3|43229.7|843
1665128100000|2022-10-07 07:35:00|43281.2|43261.2|43205.5|43185.5|43284.9|43264.9|43205.4|43184.8|849
1665128400000|2022-10-07 07:40:00|43206.3|43186.3|43250.6|43230.6|43268.1|43237.9|43205.9|43173.3|914
1665128700000|2022-10-07 07:45:00|43250.5|43230.5|43263.4|43213.4|43286.9|43236.9|43240.8|43199.6|841
1665129000000|2022-10-07 07:50:00|43259.5|43209.5|43202.4|43182.4|43261.7|43240.3|43200.6|43180.6|816
1665129300000|2022-10-07 07:55:00|43206|43186|43241.4|43221.4|43252.2|43232.2|43201.4|43181.4|849
1665129600000|2022-10-07 08:00:00|43241.2|43221.2|43244.2|43224.2|43274.2|43254.2|43234.5|43214.5|899
1665129900000|2022-10-07 08:05:00|43246.8|43226.8|43243.9|43223.9|43262.6|43242.6|43242.7|43222.7|877
1665130200000|2022-10-07 08:10:00|43244.5|43224.5|43211.3|43191.3|43256|43236|43207.9|43187.9|905
1665130500000|2022-10-07 08:15:00|43212.2|43192.2|43191.2|43171.2|43222.4|43202.4|43158.9|43138.9|915
1665130800000|2022-10-07 08:20:00|43191|43171|43152.3|43132.3|43193.2|43173.2|43136.3|43116.3|964
1665131100000|2022-10-07 08:25:00|43150.6|43130.6|43171.9|43151.9|43187.1|43167.1|43150.6|43130.6|907
1665131400000|2022-10-07 08:30:00|43169.9|43149.9|43161.4|43141.4|43192.5|43172.5|43156.6|43136.6|848
1665131700000|2022-10-07 08:35:00|43161.5|43141.5|43213.6|43193.6|43216.2|43196.2|43158.9|43138.9|887
1665132000000|2022-10-07 08:40:00|43213.8|43193.8|43226.3|43206.3|43231.9|43211.9|43212.2|43192.2|809
1665132300000|2022-10-07 08:45:00|43226.7|43206.7|43214.8|43194.8|43239|43219|43213.1|43193.1|774
1665132600000|2022-10-07 08:50:00|43214.5|43194.5|43229.5|43209.5|43234.2|43214.2|43212|43192|747
1665132900000|2022-10-07 08:55:00|43229.1|43209.1|43243.9|43223.9|43243.9|43223.9|43201.5|43167.4|786
1665133200000|2022-10-07 09:00:00|43244.1|43224.1|43247.7|43227.7|43249.3|43229.3|43220.8|43200.8|802
1665133500000|2022-10-07 09:05:00|43247.2|43227.2|43260|43240|43264.1|43244.1|43239.8|43219.8|692
1665133800000|2022-10-07 09:10:00|43260.1|43240.1|43264.7|43244.7|43293.3|43273.3|43249.5|43229.5|765
1665134100000|2022-10-07 09:15:00|43264.3|43244.3|43249.2|43229.2|43267.3|43247.3|43236.1|43216.1|735
1665134400000|2022-10-07 09:20:00|43249.5|43229.5|43221.4|43201.4|43252.6|43232.6|43209.9|43189.9|761
1665134700000|2022-10-07 09:25:00|43221.1|43201.1|43188.1|43168.1|43222.8|43202.8|43177.7|43157.7|778
1665135000000|2022-10-07 09:30:00|43188.8|43168.8|43200.6|43180.6|43202.6|43182.6|43178.4|43158.4|729
1665135300000|2022-10-07 09:35:00|43200.2|43180.2|43193.9|43173.9|43237.6|43217.6|43187.5|43167.5|795
1665135600000|2022-10-07 09:40:00|43194.8|43174.8|43221.4|43201.4|43221.4|43201.4|43182.6|43162.6|829
1665135900000|2022-10-07 09:45:00|43220.8|43200.8|43241.3|43221.3|43247.9|43227.9|43218.5|43198.5|774
1665136200000|2022-10-07 09:50:00|43241.2|43221.2|43245.1|43225.1|43249.1|43229.1|43228.3|43208.3|705
1665136500000|2022-10-07 09:55:00|43245.7|43225.7|43202.3|43182.3|43247.4|43227.4|43198.2|43178.2|890
1665136800000|2022-10-07 10:00:00|43203.3|43183.3|43222|43202|43224.4|43204.4|43191.9|43171.9|856
1665137100000|2022-10-07 10:05:00|43221.2|43201.2|43217.2|43197.2|43225|43205|43198|43157.9|746
1665137400000|2022-10-07 10:10:00|43220.7|43200.7|43227.6|43207.6|43233.1|43213.1|43209.5|43189.5|816
1665137700000|2022-10-07 10:15:00|43227.7|43207.7|43250.3|43230.3|43267.5|43247.5|43226.1|43206.1|813
1665138000000|2022-10-07 10:20:00|43250.4|43230.4|43270.5|43250.5|43271.7|43251.7|43245.8|43225.8|796
1665138300000|2022-10-07 10:25:00|43270.4|43250.4|43229.8|43209.8|43283.1|43263.1|43225.6|43205.6|752
1665138600000|2022-10-07 10:30:00|43233.2|43213.2|43282.4|43262.4|43292.2|43272.2|43231.1|43211.1|868
1665138900000|2022-10-07 10:35:00|43281|43261|43257.9|43237.9|43286.6|43266.6|43257.3|43237.3|690
1665139200000|2022-10-07 10:40:00|43257.8|43237.8|43280.3|43260.3|43288.9|43268.9|43254.6|43234.6|705
1665139500000|2022-10-07 10:45:00|43280.7|43260.7|43281.9|43261.9|43286.1|43266.1|43270.4|43250.4|761
1665139800000|2022-10-07 10:50:00|43282.1|43262.1|43311.5|43291.5|43319.2|43299.2|43281.1|43261.1|762
1665140100000|2022-10-07 10:55:00|43311.9|43291.9|43307.5|43287.5|43323.2|43303.2|43304.7|43284.7|810
1665140400000|2022-10-07 11:00:00|43305.8|43285.8|43292.3|43272.3|43314.4|43294.4|43292.2|43272.2|671
1665140700000|2022-10-07 11:05:00|43292.4|43272.4|43295.6|43275.6|43295.9|43275.9|43272.7|43252.7|738
1665141000000|2022-10-07 11:10:00|43295.2|43275.2|43264.1|43244.1|43296|43276|43247.5|43227.5|705
1665141300000|2022-10-07 11:15:00|43265.3|43245.3|43254.4|43234.4|43267.2|43247.2|43240.5|43220.5|579
1665141600000|2022-10-07 11:20:00|43253.3|43233.3|43251.5|43231.5|43261.7|43241.7|43233.3|43213.3|673
1665141900000|2022-10-07 11:25:00|43251.6|43231.6|43267.6|43247.6|43288.7|43256.3|43250.4|43224.7|734
1665142200000|2022-10-07 11:30:00|43266.6|43246.6|43273.5|43253.5|43274.5|43254.5|43253.1|43233.1|864
1665142500000|2022-10-07 11:35:00|43273.6|43253.6|43273.2|43253.2|43302.3|43282.3|43269|43235|844
1665142800000|2022-10-07 11:40:00|43273.8|43253.8|43307.7|43287.7|43325.5|43305.5|43261.2|43241.2|805
1665143100000|2022-10-07 11:45:00|43307.2|43287.2|43274.4|43254.4|43310.8|43290.8|43263|43225.4|874
1665143400000|2022-10-07 11:50:00|43273.5|43253.5|43303.6|43283.6|43314|43291.1|43268|43248|773
1665143700000|2022-10-07 11:55:00|43305|43285|43308.3|43288.3|43336.7|43316.7|43294.7|43268.1|838
1665144000000|2022-10-07 12:00:00|43309.6|43289.6|43287.6|43237.6|43331.8|43294.7|43271.3|43226.9|840
1665144300000|2022-10-07 12:05:00|43287.4|43237.4|43282.2|43262.2|43306.6|43274.9|43263.5|43222.2|799
1665144600000|2022-10-07 12:10:00|43280.7|43260.7|43269|43249|43298.5|43275.9|43266.3|43221|740
1665144900000|2022-10-07 12:15:00|43264.1|43244.1|43300.4|43280.4|43325.3|43280.5|43256.9|43236.9|735
1665145200000|2022-10-07 12:20:00|43297|43277|43288.7|43238.7|43317.2|43282.5|43269.2|43197.2|822
1665145500000|2022-10-07 12:25:00|43288.2|43238.2|43348.5|43228.5|43369.9|43291.4|43288.2|43226.3|954
1665145800000|2022-10-07 12:30:00|43347.9|43234.3|43427.9|43383|43582|43496|43345.6|43225.7|1196
1665146100000|2022-10-07 12:35:00|43428.2|43384.8|43512.9|43492.9|43584.1|43539.4|43405.4|43352.6|1160
1665146400000|2022-10-07 12:40:00|43512.4|43492.4|43555.5|43535.5|43572.9|43550.2|43508.4|43488.4|1083
1665146700000|2022-10-07 12:45:00|43555.1|43535.1|43646.7|43626.7|43658.5|43638.5|43549.5|43529.5|1110
1665147000000|2022-10-07 12:50:00|43647.7|43627.7|43635.7|43615.7|43709.5|43689.5|43580.1|43560.1|1112
1665147300000|2022-10-07 12:55:00|43633.3|43613.3|43548.3|43528.3|43649.9|43629.9|43531.1|43511.1|1046
1665147600000|2022-10-07 13:00:00|43548.7|43528.7|43472.7|43452.7|43552.9|43532.9|43371.4|43321.4|1119
1665147900000|2022-10-07 13:05:00|43474.6|43454.6|43475.5|43455.5|43574.5|43535.2|43463.8|43443.8|1086
1665148200000|2022-10-07 13:10:00|43471.9|43451.9|43407.7|43387.7|43477.8|43457.8|43392.3|43372.3|1067
1665148500000|2022-10-07 13:15:00|43407.9|43387.9|43383.3|43363.3|43431.5|43411.5|43367.3|43347.3|1035
1665148800000|2022-10-07 13:20:00|43385.8|43365.8|43410.6|43390.6|43420.8|43400.8|43375.1|43355.1|929
1665149100000|2022-10-07 13:25:00|43411|43391|43435.4|43415.4|43504|43460.2|43411|43391|946
1665149400000|2022-10-07 13:30:00|43435.3|43415.3|43412.6|43392.6|43455.2|43435.2|43366.1|43346.1|1101
1665149700000|2022-10-07 13:35:00|43411.9|43391.9|43432.7|43412.7|43463.7|43443.7|43408.8|43388.8|1059
1665150000000|2022-10-07 13:40:00|43431.7|43411.7|43458.2|43438.2|43480.6|43460.6|43394.8|43360.7|1018
1665150300000|2022-10-07 13:45:00|43461.1|43441.1|43505.2|43485.2|43516.7|43496.7|43431.9|43411.9|1037
1665150600000|2022-10-07 13:50:00|43505.1|43485.1|43484.7|43464.7|43561|43517|43470.9|43450.9|1060
1665150900000|2022-10-07 13:55:00|43484.8|43464.8|43496.6|43476.6|43519|43497.2|43448.1|43428.1|945
1665151200000|2022-10-07 14:00:00|43497|43477|43537.6|43517.6|43558.8|43538.8|43484.7|43424.8|998
1665151500000|2022-10-07 14:05:00|43536|43516|43576|43556|43583.4|43563.4|43524.1|43504.1|1019
1665151800000|2022-10-07 14:10:00|43575.9|43555.9|43500.1|43480.1|43576.1|43556.1|43480.9|43460.9|1029
1665152100000|2022-10-07 14:15:00|43501|43481|43463.7|43443.7|43530|43505.9|43460.7|43440.7|991
1665152400000|2022-10-07 14:20:00|43464.6|43444.6|43397.4|43377.4|43486.2|43466.2|43375.8|43355.8|1041
1665152700000|2022-10-07 14:25:00|43399.8|43379.8|43453.5|43433.5|43465.4|43445.4|43388.5|43340|957
1665153000000|2022-10-07 14:30:00|43453.4|43433.4|43487.7|43467.7|43510|43490|43443|43423|990
1665153300000|2022-10-07 14:35:00|43487.6|43467.6|43505.8|43485.8|43522.2|43502.2|43479.7|43459.7|982
1665153600000|2022-10-07 14:40:00|43503.1|43483.1|43409.7|43389.7|43508.9|43488.9|43409.4|43389.4|1098
1665153900000|2022-10-07 14:45:00|43409|43389|43294.9|43274.9|43421.1|43401.1|43288.8|43268.8|1099
1665154200000|2022-10-07 14:50:00|43294.4|43274.4|43323.3|43303.3|43341.8|43321.8|43261.8|43241.8|1088
1665154500000|2022-10-07 14:55:00|43324|43304|43316.1|43296.1|43354.6|43334.6|43313.5|43293.5|989
1665154800000|2022-10-07 15:00:00|43314.7|43294.7|43314.9|43294.9|43324.5|43304.5|43293.8|43273.8|958
1665155100000|2022-10-07 15:05:00|43314.3|43294.3|43390|43370|43428|43394.1|43314.3|43294.3|974
1665155400000|2022-10-07 15:10:00|43392.2|43372.2|43376.6|43326.6|43392.5|43372.5|43337.6|43309.8|987
1665155700000|2022-10-07 15:15:00|43376.4|43326.4|43427.3|43407.3|43429|43409|43372.3|43319.3|955
1665156000000|2022-10-07 15:20:00|43428|43408|43419|43399|43463.7|43418|43402|43369.5|977
1665156300000|2022-10-07 15:25:00|43419.6|43399.6|43351|43301|43477.4|43406.9|43342.5|43293.6|972
1665156600000|2022-10-07 15:30:00|43351.1|43301.1|43400.3|43331.5|43408.4|43353.7|43345.9|43285.5|1069
1665156900000|2022-10-07 15:35:00|43399.7|43330.9|43409.2|43336.8|43435.7|43361.7|43381.7|43328.7|891
1665157200000|2022-10-07 15:40:00|43411.8|43337|43381.9|43313.2|43417.7|43349.4|43373.3|43308.4|1030
1665157500000|2022-10-07 15:45:00|43382.8|43313.5|43419.5|43347.9|43421.3|43352.6|43377|43313.5|945
1665157800000|2022-10-07 15:50:00|43416.4|43351|43409.9|43359.9|43425.9|43372.7|43388.3|43333|949
1665158100000|2022-10-07 15:55:00|43411.7|43361.7|43379.3|43310.8|43450.3|43404|43365.7|43303.3|934
1665158400000|2022-10-07 16:00:00|43379.5|43311.3|43390|43370|43415.7|43384.1|43350.7|43311.3|887
1665158700000|2022-10-07 16:05:00|43389.3|43369.3|43406.9|43386.9|43415.3|43395.3|43387.1|43367.1|865
1665159000000|2022-10-07 16:10:00|43406.7|43386.7|43403.2|43383.2|43411.3|43391.3|43378.8|43358.8|832
1665159300000|2022-10-07 16:15:00|43406.1|43386.1|43399.6|43379.6|43410.9|43390.9|43389.5|43369.5|702
1665159600000|2022-10-07 16:20:00|43399.7|43379.7|43461.4|43441.4|43467.3|43447.3|43398.7|43378.7|786
1665159900000|2022-10-07 16:25:00|43461.5|43441.5|43484.3|43434.3|43495.9|43450.1|43450|43419.6|775
1665160200000|2022-10-07 16:30:00|43484.7|43434.7|43517.2|43451.1|43521.5|43464.2|43481.2|43425.8|850
1665160500000|2022-10-07 16:35:00|43517.1|43451.3|43520.5|43455.8|43533|43476.7|43496.3|43440.6|870
1665160800000|2022-10-07 16:40:00|43516|43466|43506.7|43486.7|43525.4|43488.8|43481.3|43431|756
1665161100000|2022-10-07 16:45:00|43505.8|43485.8|43526.4|43506.4|43537.9|43517.9|43498.2|43478.2|745
1665161400000|2022-10-07 16:50:00|43526.1|43506.1|43511.1|43491.1|43546.2|43520|43508.8|43468.5|686
1665161700000|2022-10-07 16:55:00|43511.4|43491.4|43506.3|43486.3|43531.9|43496.9|43498|43455.4|721
1665162000000|2022-10-07 17:00:00|43506.2|43486.2|43513|43493|43537.2|43500.8|43498.5|43457.7|658
1665162300000|2022-10-07 17:05:00|43515|43495|43519.4|43499.4|43536|43500.4|43508.4|43465.6|495
1665162600000|2022-10-07 17:10:00|43519.5|43499.5|43497.7|43477.7|43531.2|43499.9|43493.4|43454.9|664
1665162900000|2022-10-07 17:15:00|43497.8|43477.8|43475.5|43455.5|43514.8|43480.3|43470.1|43439.7|676
1665163200000|2022-10-07 17:20:00|43474.1|43454.1|43501|43451|43509|43471.1|43472.2|43428.7|756
1665163500000|2022-10-07 17:25:00|43501.4|43451.4|43478|43458|43507.3|43468.9|43469.1|43420|681
1665163800000|2022-10-07 17:30:00|43478.6|43458.6|43488.5|43468.5|43517.2|43478.7|43477.2|43435.5|741
1665164100000|2022-10-07 17:35:00|43488.2|43468.2|43498.9|43478.9|43502.6|43480.4|43483.9|43448.3|705
1665164400000|2022-10-07 17:40:00|43498.2|43478.2|43491.2|43441.2|43499.5|43478.8|43463|43431.6|693
1665164700000|2022-10-07 17:45:00|43500.1|43427.2|43490.1|43470.1|43500.1|43475.1|43475.3|43426.9|706
1665165000000|2022-10-07 17:50:00|43489.4|43469.4|43520.8|43470.8|43528|43488.8|43485.7|43457.2|625
1665165300000|2022-10-07 17:55:00|43521.7|43471.7|43530|43510|43543|43513.3|43498|43458|608
1665165600000|2022-10-07 18:00:00|43534.2|43514.2|43533.7|43513.7|43556.6|43521.7|43527.9|43484.5|640
1665165900000|2022-10-07 18:05:00|43533.5|43513.5|43514.6|43494.6|43546|43516.2|43514.6|43475|561
1665166200000|2022-10-07 18:10:00|43514.5|43494.5|43508.3|43488.3|43550|43509.7|43506|43463|668
1665166500000|2022-10-07 18:15:00|43508.7|43488.7|43547.6|43478|43548.2|43500.5|43504.2|43463|636
1665166800000|2022-10-07 18:20:00|43547.4|43478.2|43574.4|43511|43583.1|43524.7|43536.3|43473.3|831
1665167100000|2022-10-07 18:25:00|43574.8|43510.8|43577.9|43557.9|43602|43562.4|43560.3|43489|688
1665167400000|2022-10-07 18:30:00|43592.9|43542.9|43578|43558|43610|43574.6|43574.4|43540|682
1665167700000|2022-10-07 18:35:00|43577.5|43557.5|43578.6|43558.6|43593|43564.5|43567.1|43526|716
1665168000000|2022-10-07 18:40:00|43577.8|43557.8|43602.2|43582.2|43607.8|43583.7|43576.1|43531|593
1665168300000|2022-10-07 18:45:00|43602.3|43582.3|43607.8|43587.8|43630.8|43591.6|43595.4|43555.9|618
1665168600000|2022-10-07 18:50:00|43608.4|43588.4|43613.1|43593.1|43634.2|43600.3|43604.1|43560|718
1665168900000|2022-10-07 18:55:00|43613.2|43593.2|43645|43625|43676|43637.4|43612.7|43583|638
1665169200000|2022-10-07 19:00:00|43643.6|43623.6|43661.2|43589.7|43679|43626.4|43643.6|43582.7|790
1665169500000|2022-10-07 19:05:00|43660.9|43589.4|43658.8|43587.2|43672.5|43598.4|43651.9|43568.1|770
1665169800000|2022-10-07 19:10:00|43659.1|43586|43671.4|43591.2|43671.7|43596.8|43644.7|43565.9|940
1665170100000|2022-10-07 19:15:00|43671.8|43591.4|43681|43592.8|43686.9|43605.1|43654.8|43578.7|738
1665170400000|2022-10-07 19:20:00|43681.1|43592.3|43659.4|43586.8|43684.8|43616.2|43649.1|43586|737
1665170700000|2022-10-07 19:25:00|43661.4|43584.4|43672.2|43598.7|43677.5|43622.1|43642.1|43584.4|529
1665171000000|2022-10-07 19:30:00|43670|43600|43680.4|43599|43704|43607|43670|43585|633
1665171300000|2022-10-07 19:35:00|43680.5|43599.1|43663.2|43583.9|43693.3|43612.2|43657|43579.4|629
1665171600000|2022-10-07 19:40:00|43663|43583.8|43652.9|43575|43682.9|43597.9|43643.5|43559.1|626
1665171900000|2022-10-07 19:45:00|43653.1|43575.3|43670.6|43582.5|43680.1|43603.9|43647.9|43558.2|662
1665172200000|2022-10-07 19:50:00|43667.8|43582.6|43669|43583.7|43679.2|43591.1|43647.3|43561.9|881
1665172500000|2022-10-07 19:55:00|43668.9|43583.3|43657.8|43561.3|43682.7|43588.9|43636.2|43559.7|726
1665172800000|2022-10-07 20:00:00|43648.4|43563.2|43645|43595|43656.3|43600.8|43625.8|43557.5|626
1665173100000|2022-10-07 20:05:00|43644.7|43594.7|43648.5|43598.5|43652.5|43602.5|43640.5|43590.5|522
1665173400000|2022-10-07 20:10:00|43648.3|43598.3|43642.8|43592.8|43651.2|43601.2|43637.2|43587.2|461
1665173700000|2022-10-07 20:15:00|43642.3|43592.3|43646|43596|43651.6|43601.6|43638.4|43588.4|519
1665174000000|2022-10-07 20:20:00|43645.6|43595.6|43646.2|43596.2|43656.5|43606.5|43634.5|43584.5|573
1665174300000|2022-10-07 20:25:00|43643.5|43593.5|43645.6|43595.6|43657.8|43607.8|43638|43588|453
1665174600000|2022-10-07 20:30:00|43647.8|43597.8|43636|43586|43660.1|43605.1|43627.4|43574.6|463
1665174900000|2022-10-07 20:35:00|43636.2|43586.2|43635.4|43585.4|43661|43596.6|43633.7|43571.4|406
1665175200000|2022-10-07 20:40:00|43634.2|43584.2|43644.8|43594.8|43692|43609.4|43634.1|43573.5|334
1665175500000|2022-10-07 20:45:00|43643.2|43593.2|43647.9|43597.9|43689.4|43598.1|43632.4|43555.1|291
1665175800000|2022-10-07 20:50:00|43647.8|43597.8|43670.6|43581.1|43700.3|43601.9|43641.2|43557.8|401
1665176100000|2022-10-07 20:55:00|43655.6|43535.6|43663.8|43543.8|43684.5|43564.5|43640|43523.4|456
1665345600000|2022-10-09 20:00:00|43687.2|43547.2|43687.2|43547.2|43687.2|43547.2|43687.2|43547.2|1
1665349200000|2022-10-09 21:00:00|43677.2|43557.2|43677.2|43557.2|43677.2|43557.2|43677.2|43557.2|1
1665354900000|2022-10-09 22:35:00|43583.5|43463.5|43631.9|43511.9|43638.2|43518.2|43583.5|43463.5|313
1665355200000|2022-10-09 22:40:00|43632.1|43512.1|43623.9|43503.9|43633|43513|43611.6|43491.6|411
1665355500000|2022-10-09 22:45:00|43624.9|43504.9|43615.8|43495.8|43626.1|43506.1|43607|43487|428
1665355800000|2022-10-09 22:50:00|43616.4|43496.4|43620.6|43500.6|43631.1|43511.1|43613.8|43493.8|380
1665356100000|2022-10-09 22:55:00|43620.1|43500.1|43620.6|43500.6|43630.8|43510.8|43611.6|43491.6|393
1665356400000|2022-10-09 23:00:00|43621.1|43501.1|43620.1|43500.1|43653|43533|43617.2|43497.2|566
1665356700000|2022-10-09 23:05:00|43620.3|43500.3|43619.6|43499.6|43632.2|43512.2|43612.4|43492.4|478
1665357000000|2022-10-09 23:10:00|43619.4|43499.4|43612.7|43492.7|43627.4|43507.4|43605.7|43485.7|475
1665357300000|2022-10-09 23:15:00|43612.6|43492.6|43607.4|43487.4|43619.9|43499.9|43599.8|43479.8|458
1665357600000|2022-10-09 23:20:00|43610.7|43490.7|43611.6|43491.6|43618.6|43498.6|43600.2|43480.2|386
1665357900000|2022-10-09 23:25:00|43611.1|43491.1|43611.7|43491.7|43615.9|43495.9|43603.6|43483.6|403
1665358200000|2022-10-09 23:30:00|43613.2|43493.2|43634|43514|43649.8|43529.8|43611.7|43491.7|560
1665358500000|2022-10-09 23:35:00|43634.2|43514.2|43624|43504|43644|43524|43623.3|43503.3|373
1665358800000|2022-10-09 23:40:00|43624.1|43504.1|43638.6|43518.6|43649.4|43529.4|43623|43503|438
1665359100000|2022-10-09 23:45:00|43625.5|43505.5|43630.8|43510.8|43649.3|43529.3|43616.2|43496.2|414
1665359400000|2022-10-09 23:50:00|43630.3|43510.3|43629.5|43509.5|43634.4|43514.4|43620.7|43500.7|426
1665359700000|2022-10-09 23:55:00|43629.4|43509.4|43616.5|43496.5|43638.2|43518.2|43607.8|43487.8|508
1665360000000|2022-10-10 00:00:00|43614.1|43494.1|43602.3|43489.8|43633.6|43522|43587.3|43482.9|645
1665360300000|2022-10-10 00:05:00|43602.2|43489.5|43608.8|43496.5|43619.2|43529.5|43579.1|43482.8|538
1665360600000|2022-10-10 00:10:00|43588.9|43511.9|43666.5|43586.6|43692.8|43596.4|43584.4|43483.9|567
1665360900000|2022-10-10 00:15:00|43665.1|43586.5|43673.6|43594.1|43681.5|43599.9|43646.3|43562.8|534
1665361200000|2022-10-10 00:20:00|43674.1|43594.7|43673.9|43596.6|43691.2|43613|43655.7|43573.4|533
1665361500000|2022-10-10 00:25:00|43673.2|43596.4|43686|43608.8|43688.8|43625|43661.2|43578.5|533
1665361800000|2022-10-10 00:30:00|43681|43609.6|43695|43611.7|43719|43633.6|43663.1|43587.6|647
1665362100000|2022-10-10 00:35:00|43694.8|43612.3|43676.3|43579.7|43706.7|43621.4|43668.4|43578.3|570
1665362400000|2022-10-10 00:40:00|43677.9|43580.4|43660.1|43567.7|43685.3|43600.5|43643.4|43555.5|711
1665362700000|2022-10-10 00:45:00|43660.5|43568.1|43654.2|43566.4|43669.3|43575.8|43634|43561.3|552
1665363000000|2022-10-10 00:50:00|43656.7|43566.9|43631.7|43542.5|43657.5|43571.4|43604.6|43538.6|609
1665363300000|2022-10-10 00:55:00|43632.4|43543.3|43647.6|43557.8|43653.1|43563.2|43629.2|43542.2|442
1665363600000|2022-10-10 01:00:00|43648.1|43557.7|43642.6|43553.9|43650.9|43563.5|43621.9|43541|617
1665363900000|2022-10-10 01:05:00|43642.9|43553.4|43624.4|43554|43673.5|43582.5|43604.8|43526.8|571
1665364200000|2022-10-10 01:10:00|43622|43548.2|43617.4|43547.5|43627.3|43563.8|43594.2|43535.5|517
1665364500000|2022-10-10 01:15:00|43617.3|43547.4|43630.3|43543.4|43637.8|43570.6|43610.3|43537.1|499
1665364800000|2022-10-10 01:20:00|43632.3|43550.4|43619.2|43548.8|43632.8|43552.1|43611.6|43529.8|470
1665365100000|2022-10-10 01:25:00|43618.7|43548.7|43628.5|43559.9|43640.6|43573.6|43604.2|43538.7|532
1665365400000|2022-10-10 01:30:00|43628.4|43559.8|43611.2|43542.7|43636.1|43572|43595.5|43534.9|655
1665365700000|2022-10-10 01:35:00|43615.9|43546.1|43604.8|43535.7|43617.2|43555.5|43590.1|43524.2|554
1665366000000|2022-10-10 01:40:00|43604.3|43536.2|43594.3|43517.8|43614.4|43542.8|43582.8|43504.7|612
1665366300000|2022-10-10 01:45:00|43592.1|43522.4|43585.8|43513.6|43606.3|43525.7|43583.3|43505.4|557
1665366600000|2022-10-10 01:50:00|43585.9|43514.8|43588.7|43505.2|43605.2|43517.6|43562.8|43483.8|559
1665366900000|2022-10-10 01:55:00|43588|43504.6|43585.1|43498.9|43600.2|43522|43569.9|43483.7|518
1665367200000|2022-10-10 02:00:00|43585.9|43499.7|43597.6|43488|43609|43528.5|43566.3|43484.7|452
1665367500000|2022-10-10 02:05:00|43587.3|43504|43594.1|43508|43604.7|43525|43574.5|43491.6|556
1665367800000|2022-10-10 02:10:00|43595.8|43509.7|43603.5|43521.7|43612|43543|43580.5|43502.1|511
1665368100000|2022-10-10 02:15:00|43602.5|43521.2|43599.6|43516|43616.8|43527.9|43588.2|43492.4|524
1665368400000|2022-10-10 02:20:00|43601.3|43517.7|43600.8|43521|43621.6|43528.3|43590|43497|633
1665368700000|2022-10-10 02:25:00|43605.8|43519.8|43598.4|43521.3|43612|43528.3|43591.2|43502.8|666
1665369000000|2022-10-10 02:30:00|43598.5|43521.8|43614.2|43528.8|43631.2|43541.1|43596.2|43506.9|616
1665369300000|2022-10-10 02:35:00|43614.1|43529.4|43615.5|43530.3|43624.2|43543.1|43591.4|43515.1|595
1665369600000|2022-10-10 02:40:00|43615.2|43530|43616.9|43535.9|43625.6|43551|43590.1|43509.5|537
1665369900000|2022-10-10 02:45:00|43616.4|43535.8|43636.5|43540.4|43637.9|43566.5|43607.5|43526.8|511
1665370200000|2022-10-10 02:50:00|43636.4|43540.3|43627.3|43541.8|43640.7|43566|43612.3|43527.9|461
1665370500000|2022-10-10 02:55:00|43626.8|43541.7|43610.3|43535.6|43631|43563|43589.1|43511|589
1665370800000|2022-10-10 03:00:00|43610.9|43536.1|43620.7|43539.7|43628.5|43548.4|43598.4|43503.3|574
1665371100000|2022-10-10 03:05:00|43619.7|43539.2|43626.8|43549.5|43645.7|43574|43605.6|43519.2|560
1665371400000|2022-10-10 03:10:00|43626.7|43548.8|43615.6|43537.7|43638.1|43563|43603.5|43509.9|482
1665371700000|2022-10-10 03:15:00|43616.2|43537.6|43636.5|43542.6|43646.4|43570|43610.8|43509.9|522
1665372000000|2022-10-10 03:20:00|43634|43556.9|43646.4|43572.3|43659.6|43586|43616.2|43532.6|520
1665372300000|2022-10-10 03:25:00|43645.7|43572|43649.5|43577.1|43660.4|43592|43624.4|43533.6|565
1665372600000|2022-10-10 03:30:00|43649.8|43577.8|43650|43576.2|43665.5|43589.5|43629.3|43537.4|487
1665372900000|2022-10-10 03:35:00|43650.4|43577.5|43661.2|43590.2|43667.7|43605.5|43638.3|43545.6|554
1665373200000|2022-10-10 03:40:00|43667.2|43589.4|43653|43633|43674.9|43636.5|43632.7|43555.3|467
1665373500000|2022-10-10 03:45:00|43652.3|43632.3|43651.4|43631.4|43678|43640|43641.2|43608.4|456
1665373800000|2022-10-10 03:50:00|43651.3|43631.3|43644|43624|43676.4|43635.1|43642.1|43605.6|390
1665374100000|2022-10-10 03:55:00|43645.6|43625.6|43639.4|43619.4|43676.4|43628.3|43633.4|43596.3|355
1665374400000|2022-10-10 04:00:00|43640.2|43620.2|43640.5|43620.5|43669.7|43630.9|43634.8|43596.6|493
1665374700000|2022-10-10 04:05:00|43640.4|43620.4|43644|43624|43659.1|43626.5|43630.9|43595.4|459
1665375000000|2022-10-10 04:10:00|43643.9|43623.9|43634.3|43614.3|43650.9|43625.2|43632.9|43600.9|332
1665375300000|2022-10-10 04:15:00|43634.1|43614.1|43634.9|43614.9|43648.9|43617.2|43626.6|43598.1|339
1665375600000|2022-10-10 04:20:00|43634.1|43614.1|43641.3|43621.3|43647.1|43622.3|43624|43597.1|435
1665375900000|2022-10-10 04:25:00|43640.7|43620.7|43654.3|43634.3|43662.9|43640.6|43637.2|43612.4|393
1665376200000|2022-10-10 04:30:00|43653.9|43633.9|43650.9|43630.9|43677.7|43636.7|43637.7|43606|342
1665376500000|2022-10-10 04:35:00|43650.5|43630.5|43654.7|43634.7|43679.9|43637.6|43643.7|43606.6|340
1665376800000|2022-10-10 04:40:00|43655.1|43635.1|43633.4|43613.4|43675|43635.1|43633.4|43591.6|376
1665377100000|2022-10-10 04:45:00|43633.2|43613.2|43636.1|43616.1|43670|43624.1|43629.3|43581|491
1665377400000|2022-10-10 04:50:00|43636.5|43616.5|43641.6|43591.6|43661.6|43620.1|43623.4|43570.7|411
1665377700000|2022-10-10 04:55:00|43642.1|43592.1|43629.1|43609.1|43657|43609.7|43623.2|43578|322
1665378000000|2022-10-10 05:00:00|43627.5|43607.5|43631.4|43581.4|43657|43613.4|43612.7|43565|522
1665378300000|2022-10-10 05:05:00|43637.7|43574.8|43627.3|43607.3|43653.7|43612.4|43612.8|43566|397
1665378600000|2022-10-10 05:10:00|43627.9|43607.9|43638.1|43588.1|43655|43610.7|43617.3|43567|500
1665378900000|2022-10-10 05:15:00|43638.4|43588.4|43624.6|43604.6|43653.2|43613.5|43623.9|43581.4|533
1665379200000|2022-10-10 05:20:00|43624.1|43604.1|43637.7|43574.6|43653|43606.3|43614.4|43567.1|419
1665379500000|2022-10-10 05:25:00|43638.2|43575.1|43636.7|43616.7|43662.3|43620.5|43607.5|43563|569
1665379800000|2022-10-10 05:30:00|43640.3|43620.3|43720.2|43620.9|43770.3|43709.4|43640.3|43594.3|775
1665380100000|2022-10-10 05:35:00|43720.6|43621.2|43714.4|43644.9|43729.9|43645.1|43692.8|43600.1|639
1665380400000|2022-10-10 05:40:00|43715|43645.2|43720.4|43700.4|43744.4|43701.6|43702.7|43637.8|511
1665380700000|2022-10-10 05:45:00|43720.9|43700.9|43725.3|43705.3|43736.4|43706.4|43699|43669.8|527
1665381000000|2022-10-10 05:50:00|43726|43706|43720.7|43700.7|43752.8|43723.3|43714.9|43668.6|562
1665381300000|2022-10-10 05:55:00|43722.4|43702.4|43768.7|43718.7|43797.8|43726.2|43715.2|43660|673
1665381600000|2022-10-10 06:00:00|43750.1|43730.1|43746.3|43726.3|43771|43740.9|43733.1|43673|796
1665381900000|2022-10-10 06:05:00|43746.2|43726.2|43701|43681|43758.5|43738.5|43687.5|43663.7|749
1665382200000|2022-10-10 06:10:00|43700.6|43680.6|43671.7|43621.7|43726|43681.8|43661.6|43610.2|684
1665382500000|2022-10-10 06:15:00|43672.6|43622.6|43681.4|43615.7|43704.2|43627.1|43664|43601.9|746
1665382800000|2022-10-10 06:20:00|43683.3|43617.8|43713.2|43634.4|43716|43635.2|43676.8|43607.7|748
1665383100000|2022-10-10 06:25:00|43709.3|43636.5|43704.3|43627.9|43714.5|43638.6|43688.5|43618.4|661
1665383400000|2022-10-10 06:30:00|43700.1|43627.2|43725|43675|43745.6|43709.2|43681.7|43612.8|712
1665383700000|2022-10-10 06:35:00|43732.1|43668.6|43711.8|43691.8|43758|43709.8|43700.1|43660.6|621
1665384000000|2022-10-10 06:40:00|43711.7|43691.7|43697.7|43677.7|43728.4|43691.7|43696.3|43646.5|556
1665384300000|2022-10-10 06:45:00|43697.5|43677.5|43684.5|43634.5|43708.6|43677.7|43646.2|43605|667
1665384600000|2022-10-10 06:50:00|43684.6|43634.6|43701.1|43681.1|43720.2|43681.8|43667.4|43615.3|678
1665384900000|2022-10-10 06:55:00|43698.4|43678.4|43758.1|43708.1|43776.1|43722.9|43697.4|43646.9|845
1665385200000|2022-10-10 07:00:00|43762.3|43699.2|43712|43692|43762.4|43730.1|43698.1|43633.2|937
1665385500000|2022-10-10 07:05:00|43714.3|43694.3|43696.7|43676.7|43733.8|43713.8|43694.7|43674.7|825
1665385800000|2022-10-10 07:10:00|43697.1|43677.1|43692.3|43672.3|43722|43689.9|43674.3|43630.8|890
1665386100000|2022-10-10 07:15:00|43691.8|43671.8|43713.7|43693.7|43733.6|43699|43684.5|43649.8|897
1665386400000|2022-10-10 07:20:00|43714.6|43694.6|43699.7|43679.7|43719.5|43699.5|43685.2|43665.2|758
1665386700000|2022-10-10 07:25:00|43698.6|43678.6|43730.4|43710.4|43732|43710.5|43685.2|43647|790
1665387000000|2022-10-10 07:30:00|43728.4|43708.4|43758.6|43738.6|43788|43745.1|43722.7|43697.8|693
1665387300000|2022-10-10 07:35:00|43758.4|43738.4|43813.3|43793.3|43849|43800.6|43745.3|43691|788
1665387600000|2022-10-10 07:40:00|43814.3|43794.3|43990|43940|44007.1|43943.4|43808.4|43765.6|857
1665387900000|2022-10-10 07:45:00|43989.9|43939.9|43980.7|43930.7|44002.4|43972.3|43907.4|43846|781
1665388200000|2022-10-10 07:50:00|43978.7|43928.7|43965.2|43915.2|44003.1|43944.5|43922.3|43870.4|782
1665388500000|2022-10-10 07:55:00|43966|43916|43944.3|43894.3|43996.4|43937.8|43930.3|43867|707
1665388800000|2022-10-10 08:00:00|43948.2|43883.8|43975.7|43925.7|43976.1|43925.8|43930.5|43864.8|728
1665389100000|2022-10-10 08:05:00|43970.1|43920.1|44006.6|43986.6|44052.7|44016.8|43952.5|43899.6|801
1665389400000|2022-10-10 08:10:00|44007.6|43987.6|44057.7|44037.7|44078|44038.9|44002.8|43959.7|643
1665389700000|2022-10-10 08:15:00|44057.4|44037.4|44051.3|44031.3|44089|44068.4|44041.6|44009.6|756
1665390000000|2022-10-10 08:20:00|44048.9|44028.9|44038.1|43988.1|44073|44034.4|43997|43937.7|791
1665390300000|2022-10-10 08:25:00|44038.4|43988.4|44037.1|44017.1|44059.9|44018.7|44019.1|43970.5|694
1665390600000|2022-10-10 08:30:00|44037.3|44017.3|44073.1|44053.1|44081.4|44061.4|44034.1|43979.7|766
1665390900000|2022-10-10 08:35:00|44073.2|44053.2|44073.4|44053.4|44104.6|44071.9|44046.1|44026.1|729
1665391200000|2022-10-10 08:40:00|44073.5|44053.5|44061.4|44041.4|44093.2|44073.2|44059.2|44023|752
1665391500000|2022-10-10 08:45:00|44061.7|44041.7|44041.3|44021.3|44071.4|44051.4|44033.2|44013.2|740
1665391800000|2022-10-10 08:50:00|44041.6|44021.6|44036.8|44016.8|44085.5|44065.5|44025.3|44005.3|757
1665392100000|2022-10-10 08:55:00|44037|44017|44050.7|44030.7|44071.4|44046|44032.7|44006.9|730
1665392400000|2022-10-10 09:00:00|44050|44030|43969.9|43949.9|44050.1|44030.1|43949.8|43923.4|884
1665392700000|2022-10-10 09:05:00|43970|43950|43975.6|43955.6|43994.6|43974.6|43954.3|43934.3|774
1665393000000|2022-10-10 09:10:00|43976.5|43956.5|43992.8|43972.8|43998.6|43978.6|43948.1|43928.1|729
1665393300000|2022-10-10 09:15:00|43992.5|43972.5|43927.8|43907.8|43992.6|43972.6|43907.9|43887.9|688
1665393600000|2022-10-10 09:20:00|43927.9|43907.9|43935.9|43915.9|43948.3|43928.3|43925.3|43905.3|618
1665393900000|2022-10-10 09:25:00|43936|43916|44010|43990|44044.1|44006.1|43926.9|43906.9|719
1665394200000|2022-10-10 09:30:00|44010.8|43990.8|44003|43983|44061.1|44041.1|44000.4|43975.9|725
1665394500000|2022-10-10 09:35:00|44003.1|43983.1|44041.3|44021.3|44050|44030|44003.1|43983.1|709
1665394800000|2022-10-10 09:40:00|44041.1|44021.1|43966.5|43916.5|44061.7|44027.8|43937.9|43900.6|789
1665395100000|2022-10-10 09:45:00|43966.6|43916.6|43945.8|43925.8|43989.3|43952.8|43944.5|43890.9|767
1665395400000|2022-10-10 09:50:00|43946|43926|43935.1|43915.1|43952|43932|43930.7|43910.7|701
1665395700000|2022-10-10 09:55:00|43936.1|43916.1|43955.7|43905.7|43993|43943.1|43930.9|43903|661
1665396000000|2022-10-10 10:00:00|43957.4|43907.4|43951.8|43931.8|43973.4|43953.4|43939.8|43886.3|715
1665396300000|2022-10-10 10:05:00|43951.9|43931.9|43934.9|43914.9|43959.1|43939.1|43929.1|43909.1|650
1665396600000|2022-10-10 10:10:00|43935.1|43915.1|43944.3|43924.3|43969.5|43949.5|43923.5|43903.5|560
1665396900000|2022-10-10 10:15:00|43944.2|43924.2|43968.2|43948.2|43982.7|43954|43944.2|43907|639
1665397200000|2022-10-10 10:20:00|43968.8|43948.8|43963|43943|43994.4|43974.4|43963|43943|631
1665397500000|2022-10-10 10:25:00|43963.2|43943.2|43954.7|43934.7|43979.7|43959.7|43954.6|43934.6|637
1665397800000|2022-10-10 10:30:00|43954.6|43934.6|43944.3|43924.3|43961.5|43935.7|43925.9|43905.9|731
1665398100000|2022-10-10 10:35:00|43944.7|43924.7|43965.1|43945.1|43980.9|43945.1|43934.8|43904.7|558
1665398400000|2022-10-10 10:40:00|43966|43946|43984.5|43964.5|44004|43974.9|43958.5|43934|691
1665398700000|2022-10-10 10:45:00|43984.7|43964.7|43973.8|43953.8|44007|43978.2|43967.7|43915|601
1665399000000|2022-10-10 10:50:00|43973.6|43953.6|44018.4|43998.4|44025.9|43999.7|43973.5|43945.1|587
1665399300000|2022-10-10 10:55:00|44018.5|43998.5|44067|44047|44103.5|44073.5|44000|43970.8|672
1665399600000|2022-10-10 11:00:00|44067.2|44047.2|44060.2|44040.2|44080.6|44060.6|44057.6|44037.6|724
1665399900000|2022-10-10 11:05:00|44060.3|44040.3|44033.7|44013.7|44062.8|44042.8|44030.3|44010.3|557
1665400200000|2022-10-10 11:10:00|44033.6|44013.6|44035.6|44015.6|44056.1|44036.1|44031.5|44011.5|645
1665400500000|2022-10-10 11:15:00|44035.4|44015.4|44041.9|44021.9|44054|44034|44017.5|43977|738
1665400800000|2022-10-10 11:20:00|44041.8|44021.8|44017.2|43997.2|44057|44031.2|44007.8|43987.8|631
1665401100000|2022-10-10 11:25:00|44017.1|43997.1|43963.7|43943.7|44028|44001.6|43962.8|43930|650
1665401400000|2022-10-10 11:30:00|43963.6|43943.6|44003.7|43983.7|44026.8|44000|43945.6|43925.6|599
1665401700000|2022-10-10 11:35:00|44004.4|43984.4|44005.5|43985.5|44026|43990|43981.1|43943|553
1665402000000|2022-10-10 11:40:00|44005.7|43985.7|44141.3|44072.6|44146.6|44117|44001.7|43977.4|818
1665402300000|2022-10-10 11:45:00|44141.5|44081.7|44133.4|44113.4|44158.2|44124|44077.7|44037.4|772
1665402600000|2022-10-10 11:50:00|44134|44114|44213.1|44135.4|44269.5|44214.4|44128|44108|860
1665402900000|2022-10-10 11:55:00|44199.9|44129.6|44108.2|44088.2|44205.8|44138.3|44104.8|44065.3|695
1665403200000|2022-10-10 12:00:00|44109.2|44089.2|44191.1|44141.1|44207.6|44164.2|44098|44057|772
1665403500000|2022-10-10 12:05:00|44191.2|44141.2|44116|44096|44201.4|44168.4|44109|44057|703
1665403800000|2022-10-10 12:10:00|44116.1|44096.1|44166.1|44146.1|44184.3|44148|44102.2|44063|712
1665404100000|2022-10-10 12:15:00|44166|44146|44115.2|44095.2|44179|44149.8|44111.9|44091.9|752
1665404400000|2022-10-10 12:20:00|44113.7|44093.7|44113.1|44093.1|44120.2|44100.2|44076.4|44056.4|715
1665404700000|2022-10-10 12:25:00|44113.4|44093.4|44106.8|44038.5|44156.6|44136.6|44049.3|44005.1|757
1665405000000|2022-10-10 12:30:00|44107.2|44038.8|44024.4|44004.4|44128|44100.1|44020|43974.3|765
1665405300000|2022-10-10 12:35:00|44024.5|44004.5|44037.5|44017.5|44083.4|44042.3|43962.1|43926.2|863
1665405600000|2022-10-10 12:40:00|44037.3|44017.3|44078.1|44058.1|44082.8|44062.8|43993.5|43955|757
1665405900000|2022-10-10 12:45:00|44079.9|44059.9|44065.2|44045.2|44092.8|44072.8|44049|44029|735
1665406200000|2022-10-10 12:50:00|44062.8|44042.8|44056.9|44036.9|44083.2|44063.2|44043.8|44023.8|706
1665406500000|2022-10-10 12:55:00|44056.6|44036.6|44033.9|44013.9|44068.3|44048.3|44026.5|44006.5|685
1665406800000|2022-10-10 13:00:00|44032.1|44012.1|44002.1|43982.1|44038.1|44018.1|44000.1|43980.1|727
1665407100000|2022-10-10 13:05:00|44001.6|43981.6|44088.8|44068.8|44108.3|44068.9|44001.6|43966.8|659
1665407400000|2022-10-10 13:10:00|44088.4|44068.4|44100.4|44080.4|44137.2|44100.3|44088.4|44052.6|705
1665407700000|2022-10-10 13:15:00|44099.5|44079.5|44086.7|44066.7|44125.1|44082.6|44072.3|44040.7|723
1665408000000|2022-10-10 13:20:00|44086.4|44066.4|44141.1|44121.1|44146|44126|44086.4|44066.4|808
1665408300000|2022-10-10 13:25:00|44141|44121|44125.5|44105.5|44195|44148.9|44102.5|44031.3|819
1665408600000|2022-10-10 13:30:00|44123.2|44103.2|44125.9|44075.9|44137.2|44104|44075.1|43998.1|984
1665408900000|2022-10-10 13:35:00|44128.6|44078.6|44114|44094|44144.6|44104.6|44093.7|44057.1|967
1665409200000|2022-10-10 13:40:00|44113.5|44093.5|44074.4|44054.4|44119.9|44099.9|44072.8|44052.8|971
1665409500000|2022-10-10 13:45:00|44075.6|44055.6|44081.3|44061.3|44106.4|44067|44041.3|44020.8|1024
1665409800000|2022-10-10 13:50:00|44080.9|44060.9|44099.9|44079.9|44142|44097|44063.7|44037.2|968
1665410100000|2022-10-10 13:55:00|44099.7|44079.7|44070|44050|44126.2|44091.4|44050.3|44018.2|930
1665410400000|2022-10-10 14:00:00|44069.9|44049.9|44071.4|44051.4|44113.2|44075.4|44061.5|44013.3|800
1665410700000|2022-10-10 14:05:00|44071.9|44051.9|44069|44005.6|44104.4|44058.4|43992.6|43948.6|991
1665411000000|2022-10-10 14:10:00|44070.8|44007.5|44116.9|44096.9|44137.4|44097.9|44037.9|43983|816
1665411300000|2022-10-10 14:15:00|44116.3|44096.3|44105.4|44085.4|44143.2|44106.8|44087.7|44052|781
1665411600000|2022-10-10 14:20:00|44105.5|44085.5|44098.7|44078.7|44132.5|44094|44091.5|44057.3|689
1665411900000|2022-10-10 14:25:00|44099.5|44079.5|44076.4|44026.4|44132.2|44085.3|44060.5|44010.5|814
1665412200000|2022-10-10 14:30:00|44077.3|44027.3|43970.9|43883.4|44107.1|44051|43903|43814.5|1121
1665412500000|2022-10-10 14:35:00|43971.1|43883.2|44030.2|43954.5|44039.7|43982.4|43901|43847.3|1083
1665412800000|2022-10-10 14:40:00|44030.3|43954.2|44079.6|44009.9|44086.6|44039.3|44026.9|43944.6|1070
1665413100000|2022-10-10 14:45:00|44079.9|44010|44097.6|43999.4|44122.3|44062.4|44067.3|43987.1|1056
1665413400000|2022-10-10 14:50:00|44094.9|44005.4|44032.6|43982.6|44127.3|44036.7|44025.5|43973.1|1058
1665413700000|2022-10-10 14:55:00|44031.2|43981.2|44035|44015|44067.6|44019.2|43996.5|43958.5|935
1665414000000|2022-10-10 15:00:00|44034.7|44014.7|44082|44032|44103|44066|44030.9|43993.5|917
1665414300000|2022-10-10 15:05:00|44089.1|44025.4|44096.2|44030.4|44101.9|44056.4|44055.3|44006.7|834
1665414600000|2022-10-10 15:10:00|44096.6|44030.8|44048|43998|44116.3|44068.1|44028.3|43984.4|807
1665414900000|2022-10-10 15:15:00|44047.4|43997.4|44072.4|44005.5|44084.8|44035.9|44013.2|43962.1|860
1665415200000|2022-10-10 15:20:00|44070.5|44006.7|43989.8|43939.8|44076|44016.9|43980.5|43935.5|844
1665415500000|2022-10-10 15:25:00|44000.2|43931.2|44006.6|43986.6|44035.8|43992.2|43979|43931|791
1665415800000|2022-10-10 15:30:00|44006.4|43986.4|44077.5|43957.5|44082.6|43987.6|43971.7|43926.8|751
1665416100000|2022-10-10 15:35:00|44077.1|43957.1|44061.7|43967.3|44084.3|43989.3|43993.9|43930.6|815
1665416400000|2022-10-10 15:40:00|44061.9|43967.5|44047.5|43969.7|44114.6|44024.4|44024.2|43952|850
1665416700000|2022-10-10 15:45:00|44044.3|43970.4|44019.9|43938.2|44058.2|43983.1|44010.6|43936|818
1665417000000|2022-10-10 15:50:00|44019.5|43938.7|44012|43938.5|44021.5|43959.7|43973.2|43921|791
1665417300000|2022-10-10 15:55:00|44012.9|43938.7|43998.3|43932|44023.7|43956.6|43980.3|43915.2|796
1665417600000|2022-10-10 16:00:00|43996.9|43931.6|44007.2|43929.4|44020.7|43956.5|43981.3|43913.4|693
1665417900000|2022-10-10 16:05:00|44006.8|43929.2|44022.4|43945.4|44042.9|43976.7|43991.6|43928.8|662
1665418200000|2022-10-10 16:10:00|44022.3|43945.3|44038.2|43972.1|44064.3|43994.2|44006.9|43942.3|672
1665418500000|2022-10-10 16:15:00|44037.7|43972|44029.5|43951.3|44050.1|43986.5|43994.2|43944.3|657
1665418800000|2022-10-10 16:20:00|44029.9|43951.1|44055.5|43978|44062.6|44015|44004.8|43939|714
1665419100000|2022-10-10 16:25:00|44055.4|43978.1|44066.7|43995.7|44076.1|44012.4|44034.9|43966.2|666
1665419400000|2022-10-10 16:30:00|44067.3|43996|44070.6|43983|44080.3|44014.3|44050.6|43979.7|608
1665419700000|2022-10-10 16:35:00|44062.1|43983.2|44058.2|43975.2|44077.2|44000.5|44043.5|43969.7|499
1665420000000|2022-10-10 16:40:00|44058|43975.4|44042.3|43971.9|44059|43997.8|44010.8|43955.7|568
1665420300000|2022-10-10 16:45:00|44042|43972|44047.5|43982.9|44053.8|44009.2|44014.7|43964|597
1665420600000|2022-10-10 16:50:00|44040|43990|44064|43988.6|44069|44024.7|44025.6|43983|565
1665420900000|2022-10-10 16:55:00|44064.1|43988.5|44059.7|43989.4|44067.2|44022|44022.6|43979.4|592
1665421200000|2022-10-10 17:00:00|44059.6|43989.2|44034.5|44014.5|44066|44020.9|44027.2|43980.9|496
1665421500000|2022-10-10 17:05:00|44032.6|44012.6|44044.9|44024.9|44053.7|44033.7|44028.1|44008.1|541
1665421800000|2022-10-10 17:10:00|44044.6|44024.6|44031|43981|44081|44051|44011.1|43970.6|801
1665422100000|2022-10-10 17:15:00|44031.1|43981.1|44033.4|43983.4|44058.5|44007.4|44009.5|43963.4|667
1665422400000|2022-10-10 17:20:00|44033.3|43983.3|44000.7|43937.6|44044.5|43998.2|43975.9|43921|731
1665422700000|2022-10-10 17:25:00|43993.7|43943.7|44012.5|43940.5|44014.5|43968.9|43969.5|43923.7|640
1665423000000|2022-10-10 17:30:00|44012.3|43942.1|43990.7|43925.8|44022.5|43979.4|43967.9|43909.7|643
1665423300000|2022-10-10 17:35:00|43990.8|43925.3|43987.4|43937.4|44010.4|43957.7|43968.2|43907.7|671
1665423600000|2022-10-10 17:40:00|43993.7|43930.6|43990.2|43940.2|44006.4|43955|43966.4|43924.6|639
1665423900000|2022-10-10 17:45:00|43989.3|43939.3|43927.8|43877.8|44006.4|43952|43908.3|43853.7|837
1665424200000|2022-10-10 17:50:00|43930.2|43880.2|43950.8|43881.2|43962.9|43919|43914.3|43874.4|715
1665424500000|2022-10-10 17:55:00|43950.9|43881.5|43942.3|43876.4|43960.9|43898.3|43918.3|43859.9|727
1665424800000|2022-10-10 18:00:00|43942.2|43877.4|43914.4|43864.4|43942.7|43892.4|43900.9|43848.4|696
1665425100000|2022-10-10 18:05:00|43914.6|43864.6|43919.7|43869.7|43929.7|43894.6|43898.3|43857.3|596
1665425400000|2022-10-10 18:10:00|43919.6|43869.6|43913.1|43863.1|43932.4|43885.5|43892|43841.3|493
1665425700000|2022-10-10 18:15:00|43913.3|43863.3|43906.8|43886.8|43928.2|43889.8|43891.6|43849.7|448
1665426000000|2022-10-10 18:20:00|43906.9|43886.9|43909.4|43889.4|43944.1|43895.3|43895.9|43855.3|522
1665426300000|2022-10-10 18:25:00|43909.5|43889.5|43924.7|43874.7|43940.1|43898.5|43906|43859.1|558
1665426600000|2022-10-10 18:30:00|43924.8|43874.8|43893.4|43843.4|43934.8|43881.2|43869.3|43832.5|562
1665426900000|2022-10-10 18:35:00|43893.3|43843.3|43886.1|43866.1|43918.2|43876.1|43880.4|43841|516
1665427200000|2022-10-10 18:40:00|43886|43866|43924|43874|43933.2|43878.1|43883.8|43842.5|534
1665427500000|2022-10-10 18:45:00|43923.9|43873.9|43913.7|43893.7|43949.2|43904|43907.9|43856.9|532
1665427800000|2022-10-10 18:50:00|43940.8|43872.5|43924.3|43874.3|43947.7|43903.1|43914.5|43869.7|475
1665428100000|2022-10-10 18:55:00|43924.4|43874.4|43985.4|43935.4|43991.1|43936.8|43924.4|43869.8|674
1665428400000|2022-10-10 19:00:00|43985.1|43935.1|43987.1|43937.1|44003.3|43946.3|43960.5|43891|700
1665428700000|2022-10-10 19:05:00|43986.9|43936.9|43979.2|43929.2|43999.2|43947.3|43967.3|43915|640
1665429000000|2022-10-10 19:10:00|43977.9|43927.9|43983.5|43914.9|44000.2|43953.6|43969.8|43906.6|639
1665429300000|2022-10-10 19:15:00|43984.2|43915.3|43973.3|43904.9|43985.9|43946.5|43946.2|43898.1|637
1665429600000|2022-10-10 19:20:00|43968.7|43905.4|43960.1|43910.1|43984.6|43925.6|43959.2|43898.4|627
1665429900000|2022-10-10 19:25:00|43960|43910|43981.1|43916.4|43988.1|43933.9|43960|43900.8|656
1665430200000|2022-10-10 19:30:00|43980.7|43913.6|43982.6|43918.2|43994.7|43947.5|43954.7|43893.2|714
1665430500000|2022-10-10 19:35:00|43981.7|43917.2|43965.4|43915.4|43994|43939|43954.1|43888.7|655
1665430800000|2022-10-10 19:40:00|43965.6|43915.6|43987.1|43907.8|43989.1|43934.5|43945.4|43895.9|653
1665431100000|2022-10-10 19:45:00|43987|43907.9|43977.8|43897.5|43991|43927.5|43960.1|43890.7|567
1665431400000|2022-10-10 19:50:00|43967.3|43897.6|43984.4|43904.6|43987.8|43937.9|43941.9|43885.8|528
1665431700000|2022-10-10 19:55:00|43984.8|43904.7|43989.7|43917.2|44000.4|43934.2|43966.6|43894.6|476
1665432000000|2022-10-10 20:00:00|43989.8|43915.8|43989.5|43905.4|43996.5|43928.9|43973.3|43900|474
1665432300000|2022-10-10 20:05:00|43989.2|43905.6|43977.1|43905.8|43993.4|43927.1|43971.2|43891.9|308
1665432600000|2022-10-10 20:10:00|43976.6|43905.9|43981.1|43897.9|43990.2|43930.5|43974.1|43887|319
1665432900000|2022-10-10 20:15:00|43981|43902.5|43984.4|43902.9|43985.4|43932.2|43951.5|43890.6|290
1665433200000|2022-10-10 20:20:00|43984.1|43903.1|43991.2|43910|43994.7|43928.8|43972|43900.2|251
1665433500000|2022-10-10 20:25:00|43991.5|43909.6|43975|43894|43996|43931|43962.1|43883|298
1665433800000|2022-10-10 20:30:00|43968.9|43893.5|43973.7|43900|43980.1|43921.5|43965.8|43891.8|335
1665434100000|2022-10-10 20:35:00|43973.4|43900.3|43978.3|43890.9|43983.3|43919.4|43968.9|43884|319
1665434400000|2022-10-10 20:40:00|43971.4|43891|43980|43891.8|43984.4|43913.6|43971.3|43879|293
1665434700000|2022-10-10 20:45:00|43973.5|43897.3|43987.5|43896|44006.2|43926|43967.1|43879.2|299
1665435000000|2022-10-10 20:50:00|43987.3|43896.1|43992.8|43889.2|44003|43925.4|43973|43880.3|250
1665435300000|2022-10-10 20:55:00|43992.7|43889.6|44018.3|43898.3|44023.6|43905.8|43989.1|43877.5|258
1665435600000|2022-10-10 21:00:00|44020|43900|44007.6|43887.6|44027.8|43907.8|44003.3|43883.3|73
1665435900000|2022-10-10 21:05:00|44008|43888|44009.5|43900.6|44011.3|43900.6|43998.8|43883.1|67
1665436200000|2022-10-10 21:10:00|44009|43901.3|44011.3|43891.3|44015.7|43901.3|44002.1|43882.1|583
1665436500000|2022-10-10 21:15:00|44011.4|43891.4|44004.4|43909|44014.6|43911.4|44000.1|43887.3|702
1665436800000|2022-10-10 21:20:00|44012.8|43897.1|44002.6|43906.6|44020.7|43914.3|43991|43896.9|918
1665437100000|2022-10-10 21:25:00|44000.6|43905|43995.1|43879.4|44016.2|43908.1|43984|43877.3|429
1665437400000|2022-10-10 21:30:00|43984.8|43879.6|43992.7|43887.1|44003|43900.1|43972.7|43876.3|223
1665437700000|2022-10-10 21:35:00|43998|43882.2|43998.6|43879.9|44000.3|43898.8|43978.7|43876.3|111
1665438000000|2022-10-10 21:40:00|43999.4|43880|43995.6|43891.3|44014.4|43915|43987.1|43880|268
1665438300000|2022-10-10 21:45:00|44000.3|43880.3|43977.1|43905.1|44008.6|43914|43963.6|43880.3|239
1665438600000|2022-10-10 21:50:00|43980.9|43902.2|43985.7|43897|44008.1|43907.8|43971.3|43872.1|140
1665438900000|2022-10-10 21:55:00|43981.8|43899.7|44002.1|43882.1|44020.8|43903.2|43973.4|43866.1|221
1665439200000|2022-10-10 22:00:00|44000.8|43880.8|44022.1|43902.1|44028.4|43919.5|43955.5|43864.9|335
1665439500000|2022-10-10 22:05:00|44022|43902|44005.5|43885.5|44033.9|43913.9|43997.8|43884.8|184
1665439800000|2022-10-10 22:10:00|44014.4|43894.4|44021.8|43901.8|44038|43918|43998.2|43878.2|239
1665440100000|2022-10-10 22:15:00|44021.6|43901.6|44014.3|43894.3|44025.9|43905.9|43976.7|43868.4|490
1665440400000|2022-10-10 22:20:00|44009.8|43889.8|43988|43868|44027.4|43907.4|43960|43842|386
1665440700000|2022-10-10 22:25:00|43988.3|43868.3|44002.5|43882.5|44018.5|43898.5|43975.3|43865.3|279
1665441000000|2022-10-10 22:30:00|44002.4|43882.4|43994.1|43874.1|44025.4|43905.4|43976.7|43865.4|279
1665441300000|2022-10-10 22:35:00|44010.8|43890.8|44012.3|43892.3|44029.8|43909.8|43987.4|43867.4|223
1665441600000|2022-10-10 22:40:00|44006.7|43886.7|43982.2|43865.9|44024.5|43904.5|43980|43864.8|327
1665441900000|2022-10-10 22:45:00|43981.7|43866.4|44000.7|43880.7|44010.2|43890.2|43969.1|43863.8|262
1665442200000|2022-10-10 22:50:00|44000.8|43880.8|44002|43882|44013.8|43893.8|43966.2|43860.2|448
1665442500000|2022-10-10 22:55:00|43979.1|43864.5|43974.9|43856.8|44002.1|43882.1|43960.1|43853|502
1665442800000|2022-10-10 23:00:00|43996.3|43876.3|43987.9|43867.9|43996.3|43877|43949|43851.5|453
1665443100000|2022-10-10 23:05:00|43988.1|43868.1|43967.9|43872.3|43997.9|43885.3|43957.8|43859.3|462
1665443400000|2022-10-10 23:10:00|43967.4|43871.8|43983.6|43863.6|43994.4|43874.4|43961.7|43847.7|391
1665443700000|2022-10-10 23:15:00|43983.4|43863.4|43964.6|43847.6|43985|43881.7|43950|43847.5|474
1665444000000|2022-10-10 23:20:00|43964.7|43847.7|43976.7|43856.7|43983.4|43877|43949.3|43845.9|458
1665444300000|2022-10-10 23:25:00|43976.4|43856.4|43964|43844|43981.7|43861.7|43954|43844|398
1665444600000|2022-10-10 23:30:00|43964.2|43844.2|43978.2|43858.2|43980.4|43875.3|43947|43832.6|521
1665444900000|2022-10-10 23:35:00|43978.6|43858.6|43974.5|43854.5|43981|43875.3|43953.8|43845.8|420
1665445200000|2022-10-10 23:40:00|43974.4|43854.4|43956.3|43864.6|43978.8|43883.3|43945|43843.3|450
1665445500000|2022-10-10 23:45:00|43967.2|43864.5|43960.5|43866.4|43979.8|43879.9|43941.1|43848.9|539
1665445800000|2022-10-10 23:50:00|43960.4|43866.3|43957.8|43874.1|43976|43882.9|43940.5|43856|465
1665446100000|2022-10-10 23:55:00|43948.4|43877|43957|43860.2|43977.2|43889|43937.7|43854.1|412
1665446400000|2022-10-11 00:00:00|43951.5|43854.7|43979.7|43875.2|43989.9|43889|43923.2|43821.7|721
1665446700000|2022-10-11 00:05:00|43979.8|43879|43950.2|43857.8|44002.2|43894.6|43946.8|43851.3|681
1665447000000|2022-10-11 00:10:00|43949.7|43858|43948.6|43870.9|43966.1|43883.9|43939.4|43852.5|648
1665447300000|2022-10-11 00:15:00|43949|43871.3|43922.7|43840.6|43967|43882.3|43920.9|43837.2|663
1665447600000|2022-10-11 00:20:00|43922.3|43841.3|43898.9|43810.1|43922.4|43847.5|43884.7|43795|732
1665447900000|2022-10-11 00:25:00|43898.7|43809.5|43894|43799.8|43913.4|43819.4|43882.8|43787|655
1665448200000|2022-10-11 00:30:00|43893.5|43799.2|43899.6|43803.7|43909.9|43814.5|43871.2|43784|726
1665448500000|2022-10-11 00:35:00|43899.7|43803.8|43903.6|43809.1|43912.2|43814.5|43871.8|43780.1|680
1665448800000|2022-10-11 00:40:00|43890.5|43819.3|43897.3|43807.9|43921.3|43826.3|43886.2|43795.9|606
1665449100000|2022-10-11 00:45:00|43897.1|43808|43899.3|43802.9|43913.7|43818.2|43881.9|43791.3|703
1665449400000|2022-10-11 00:50:00|43899|43803.1|43885.3|43789.3|43914|43809|43876.4|43782.3|711
1665449700000|2022-10-11 00:55:00|43885|43787.6|43890.9|43795.3|43908.3|43819|43869|43775|659
1665450000000|2022-10-11 01:00:00|43891.2|43795.6|43915.1|43824.7|43928.3|43828|43882.9|43788.2|720
1665450300000|2022-10-11 01:05:00|43916.1|43825.9|43897.2|43806.3|43927.1|43832.6|43886.7|43789.2|751
1665450600000|2022-10-11 01:10:00|43897.3|43806.6|43908.3|43817.2|43915.3|43820.4|43878.3|43787.3|646
1665450900000|2022-10-11 01:15:00|43908.1|43817.1|43909.8|43821.5|43936.3|43835.4|43898.4|43805.7|647
1665451200000|2022-10-11 01:20:00|43915.6|43818.2|43913.8|43810.6|43929.6|43823.3|43902.6|43805.7|549
1665451500000|2022-10-11 01:25:00|43914.2|43810.8|43920.8|43810.3|43922.8|43817.8|43887.3|43789.1|725
1665451800000|2022-10-11 01:30:00|43921.1|43810.6|43934.8|43838.2|43947|43839.1|43902.5|43806.9|823
1665452100000|2022-10-11 01:35:00|43934.9|43838.1|43979.3|43861.2|43984.2|43868.8|43934.9|43837|883
1665452400000|2022-10-11 01:40:00|43979.2|43861.1|44026.7|43946.3|44045.2|43966.9|43979.2|43860.9|898
1665452700000|2022-10-11 01:45:00|44026.9|43946.4|44012.2|43917.7|44048|43964.3|43996|43916.7|779
1665453000000|2022-10-11 01:50:00|44012.1|43917.6|43987.1|43908.3|44023|43932.5|43968.1|43875.9|889
1665453300000|2022-10-11 01:55:00|43987|43908|43992|43914.4|44021.7|43924.8|43974.4|43892.9|867
1665453600000|2022-10-11 02:00:00|43992.1|43916.5|44007.6|43927.4|44012|43935.9|43962.1|43887.3|835
1665453900000|2022-10-11 02:05:00|44007.9|43926.7|44010.2|43934|44030.8|43946.7|43982.3|43908.5|780
1665454200000|2022-10-11 02:10:00|44010.3|43934.1|44036.9|43952|44050.4|43956|43992.8|43923.8|773
1665454500000|2022-10-11 02:15:00|44036.8|43951.8|44033.8|43969.6|44075.7|43988.7|44023.6|43940|815
1665454800000|2022-10-11 02:20:00|44034.7|43970.2|44061.5|43997.3|44077.4|44025.7|44016|43956.9|682
1665455100000|2022-10-11 02:25:00|44061.6|43997.2|44078.7|43991.9|44089.9|44010.1|44046.2|43978.9|758
1665455400000|2022-10-11 02:30:00|44079.3|43992.3|44070.2|43988.2|44090.2|44019.5|44032|43976|643
1665455700000|2022-10-11 02:35:00|44070.3|43988.5|44056.4|43989.5|44089.5|44002|44044.9|43969.5|651
1665456000000|2022-10-11 02:40:00|44056.8|43990|44077.9|44010.5|44108|44016|44020.7|43976.9|760
1665456300000|2022-10-11 02:45:00|44078.2|44010.6|44037.5|44017.5|44095.3|44020.9|44028.5|43981.7|700
1665456600000|2022-10-11 02:50:00|44037.3|44017.3|44055.3|43981.3|44077|44024.9|44024.9|43958|683
1665456900000|2022-10-11 02:55:00|44055.1|43981.1|44065.1|43990.9|44085.8|44027|44038.7|43962.7|715
1665457200000|2022-10-11 03:00:00|44064.5|43990.8|44047.6|43997.6|44069.1|44016.7|44035.4|43977.9|599
1665457500000|2022-10-11 03:05:00|44047.7|43997.7|44054.9|43983.1|44085|44018.6|44029.2|43965|628
1665457800000|2022-10-11 03:10:00|44055.1|43983.3|44050.7|43984.2|44065.9|44013.4|44027.1|43974.3|489
1665458100000|2022-10-11 03:15:00|44051.7|43984.9|44031.1|43981.1|44061|43996|44024|43942|576
1665458400000|2022-10-11 03:20:00|44030.6|43980.6|44032.3|43961.2|44065|43999.8|44007.6|43946|538
1665458700000|2022-10-11 03:25:00|44032.7|43960.9|44030.5|43959.7|44060|43993|44001.5|43934.4|556
1665459000000|2022-10-11 03:30:00|44030.7|43959.9|44016.4|43966.4|44056|43988.8|44005.8|43932|517
1665459300000|2022-10-11 03:35:00|44016.2|43966.2|44060.9|43973.7|44066.3|44000.1|44002.3|43934|547
1665459600000|2022-10-11 03:40:00|44061.4|43983.6|44048.7|43998.7|44067.1|44016.8|44027.8|43964.3|553
1665459900000|2022-10-11 03:45:00|44048.9|43998.9|44057.3|43985.5|44102.5|44015|44034.8|43981.3|585
1665460200000|2022-10-11 03:50:00|44057.8|43985.4|44058.5|44008.5|44085|44021.2|44030.4|43962.5|561
1665460500000|2022-10-11 03:55:00|44058.1|44008.1|44081.9|44009.1|44110.5|44023.7|44057.2|43979|604
1665460800000|2022-10-11 04:00:00|44081|44007.1|44070.8|44020.8|44108.5|44041.9|44060.5|43987.5|536
1665461100000|2022-10-11 04:05:00|44071|44021|44078|44028|44113|44043.1|44055.4|43987|536
1665461400000|2022-10-11 04:10:00|44079.9|44015.8|44086|44036|44107|44043.8|44046.7|43978.5|605
1665461700000|2022-10-11 04:15:00|44085.8|44035.8|44101.5|44028.4|44130|44065.8|44069.4|44008.5|568
1665462000000|2022-10-11 04:20:00|44101.4|44036.9|44095.9|44045.9|44117|44067.2|44079.7|44022.3|572
1665462300000|2022-10-11 04:25:00|44095.8|44045.8|44106.4|44028.3|44133|44067|44080|44012|551
1665462600000|2022-10-11 04:30:00|44106.5|44028.5|44105.9|44035.7|44117.5|44059.7|44077.2|44018|626
1665462900000|2022-10-11 04:35:00|44105.5|44035|44096.7|44027.8|44121|44049.4|44065.6|44002|511
1665463200000|2022-10-11 04:40:00|44083.1|44033.1|44085.4|44020.4|44100.7|44045.2|44071.1|44006|529
1665463500000|2022-10-11 04:45:00|44085.2|44019.7|44097.6|44027.3|44109.2|44044.6|44083.3|44011.8|560
1665463800000|2022-10-11 04:50:00|44096.3|44026.6|44099|44022.9|44115|44044|44091.6|44022.9|614
1665464100000|2022-10-11 04:55:00|44099.3|44023.3|44096.4|44019.4|44142.2|44077.3|44088.4|43992.3|628
1665464400000|2022-10-11 05:00:00|44098.3|44016.2|44090.2|43985.9|44109.9|44016.2|44083.5|43977.4|751
1665464700000|2022-10-11 05:05:00|44089.5|43985.7|44072.9|43961.2|44092.4|43991.4|44063|43958.9|691
1665465000000|2022-10-11 05:10:00|44073.3|43961.5|44076.3|43985.8|44101.7|44016.1|44069.6|43960.6|703
1665465300000|2022-10-11 05:15:00|44076.1|43985.5|44052.5|43965|44081.8|44001.2|44034.7|43962.1|556
1665465600000|2022-10-11 05:20:00|44052.9|43965.7|44060.9|43976.8|44078.4|43997.2|43998.5|43953|551
1665465900000|2022-10-11 05:25:00|44060.8|43976.9|44057.1|43971.4|44080.9|43994.2|44028.3|43953.7|588
1665466200000|2022-10-11 05:30:00|44056.8|43971.1|44106.2|43986.2|44106.2|43998.9|44032.1|43942.3|648
1665466500000|2022-10-11 05:35:00|44105.3|43985.3|44124.7|44039.1|44140.6|44053.5|44093.1|43973.1|680
1665466800000|2022-10-11 05:40:00|44124.6|44041.3|44105|44025.7|44137.3|44050.6|44092.4|44012.8|617
1665467100000|2022-10-11 05:45:00|44105.1|44025.4|44108.5|44024|44114.1|44041.6|44088.6|43998.8|472
1665467400000|2022-10-11 05:50:00|44108.4|44023.9|44078.2|44028.2|44122.7|44054.7|44064.9|44001.7|497
1665467700000|2022-10-11 05:55:00|44078.4|44028.4|44074.2|43993.3|44094|44046.6|44039.7|43979.4|504
1665468000000|2022-10-11 06:00:00|44081.7|43999.5|44086.1|43995.3|44091.6|44008.3|44041|43954.8|919
1665468300000|2022-10-11 06:05:00|44086.8|43995.8|44103.3|44018.6|44106.6|44038.4|44049.6|43974.2|892
1665468600000|2022-10-11 06:10:00|44088.1|44038.1|44041.3|43991.3|44135.9|44083|44037.5|43977.5|864
1665468900000|2022-10-11 06:15:00|44041.4|43991.4|44023.3|43958.9|44060.2|43998.8|44014.1|43949.8|866
1665469200000|2022-10-11 06:20:00|44023.1|43966.9|44021.2|43952|44039.6|43990.8|43997.1|43938.5|801
1665469500000|2022-10-11 06:25:00|44021.1|43951.9|44022.1|43956.6|44029.7|43985.6|43998|43942.2|771
1665469800000|2022-10-11 06:30:00|44022.5|43955.3|43959.7|43939.7|44022.5|43978.8|43952.6|43895.6|890
1665470100000|2022-10-11 06:35:00|43960.2|43940.2|43984.6|43934.6|44004.4|43965.7|43956.8|43913.2|708
1665470400000|2022-10-11 06:40:00|43984.4|43934.4|43984.4|43964.4|44003|43971.7|43967.3|43910.7|743
1665470700000|2022-10-11 06:45:00|43984.5|43964.5|43987.3|43967.3|44013.5|43976.7|43971.7|43927|709
1665471000000|2022-10-11 06:50:00|43986.9|43966.9|44029.4|44009.4|44046.2|44017.2|43976.8|43936.6|762
1665471300000|2022-10-11 06:55:00|44028.9|44008.9|44102.2|44002|44152.5|44067.2|44027.4|43992|967
1665471600000|2022-10-11 07:00:00|44102|44001.8|44075.8|44055.8|44171.3|44084.2|44063.8|43963.9|1016
1665471900000|2022-10-11 07:05:00|44081.6|44061.6|44129.3|44109.3|44173.5|44145.7|44073.8|44053.8|932
1665472200000|2022-10-11 07:10:00|44129.5|44109.5|44108.9|44088.9|44152|44114|44077.8|44035|885
1665472500000|2022-10-11 07:15:00|44105.8|44085.8|44059.2|44039.2|44127.2|44107.2|44052.2|44032.2|934
1665472800000|2022-10-11 07:20:00|44058.3|44038.3|44101.2|44081.2|44101.2|44081.2|44054.8|44034.8|921
1665473100000|2022-10-11 07:25:00|44101.9|44081.9|44063.7|44043.7|44108|44084.6|44058.2|44019|880
1665473400000|2022-10-11 07:30:00|44068.7|44048.7|44031.5|44011.5|44073.2|44053.2|43979.1|43925.5|865
1665473700000|2022-10-11 07:35:00|44028.6|44008.6|44028.6|44008.6|44032.4|44012.4|43981.8|43961.8|809
1665474000000|2022-10-11 07:40:00|44028.7|44008.7|44040.9|44020.9|44050.3|44030.3|44017.5|43976.1|800
1665474300000|2022-10-11 07:45:00|44040.8|44020.8|44050.6|44030.6|44085|44041|44023.8|43992.4|805
1665474600000|2022-10-11 07:50:00|44050.5|44030.5|44096.4|44076.4|44104.5|44084.5|44050.4|44020.7|777
1665474900000|2022-10-11 07:55:00|44098.8|44078.8|44104.9|44084.9|44115.6|44095.6|44094.6|44074.6|770
1665475200000|2022-10-11 08:00:00|44104.8|44084.8|44081.7|44061.7|44115.9|44095.9|44081.4|44061.4|761
1665475500000|2022-10-11 08:05:00|44082.1|44062.1|44040.3|44020.3|44084.6|44064.6|44036.1|44016.1|734
1665475800000|2022-10-11 08:10:00|44040|44020|43996.3|43976.3|44040|44020|43987.9|43960.1|805
1665476100000|2022-10-11 08:15:00|43996.6|43976.6|44039.2|44019.2|44049.5|44027.1|43989.5|43957.6|790
1665476400000|2022-10-11 08:20:00|44037.1|44017.1|44055.7|44035.7|44087.4|44067.4|44029.3|44007.7|793
1665476700000|2022-10-11 08:25:00|44055.9|44035.9|44082.9|44062.9|44108.1|44088.1|44053.6|44033.6|782
1665477000000|2022-10-11 08:30:00|44082.7|44062.7|44082.5|44062.5|44101|44081|44071|44051|751
1665477300000|2022-10-11 08:35:00|44079.9|44059.9|44097.8|44077.8|44110.6|44090.6|44079.9|44059.9|781
1665477600000|2022-10-11 08:40:00|44095.6|44075.6|44044.9|44024.9|44127.9|44107.9|44043.3|44023.3|731
1665477900000|2022-10-11 08:45:00|44042.4|44022.4|44040.2|44020.2|44072.9|44052.9|44032.2|44001.6|769
1665478200000|2022-10-11 08:50:00|44040.1|44020.1|44098.3|44078.3|44098.9|44078.9|44026.9|44006.9|736
1665478500000|2022-10-11 08:55:00|44098.4|44078.4|44079.8|44059.8|44098.5|44078.5|44054.5|44034.5|734
1665478800000|2022-10-11 09:00:00|44080.1|44060.1|44073.6|44053.6|44097|44069.6|44054.4|44027|750
1665479100000|2022-10-11 09:05:00|44073.5|44053.5|44029.8|44009.8|44084.5|44064.5|44022.9|44002.9|702
1665479400000|2022-10-11 09:10:00|44029.9|44009.9|44055.9|44035.9|44063.8|44043.8|44029.9|44009.9|653
1665479700000|2022-10-11 09:15:00|44056.4|44036.4|44053.2|44033.2|44069.8|44049.8|44022|44002|714
1665480000000|2022-10-11 09:20:00|44052.7|44032.7|44060.1|44040.1|44072.2|44052.2|44043.8|44023.8|689
1665480300000|2022-10-11 09:25:00|44060.8|44040.8|44096.2|44076.2|44103.7|44083.7|44060.6|44040.6|773
1665480600000|2022-10-11 09:30:00|44096.9|44076.9|44075|44055|44097.5|44077.5|44061.5|44041.5|760
1665480900000|2022-10-11 09:35:00|44074.6|44054.6|44097.5|44077.5|44102.5|44082.5|44073.4|44053.4|774
1665481200000|2022-10-11 09:40:00|44097.6|44077.6|44112.9|44092.9|44118.3|44098.3|44087.6|44067.6|681
1665481500000|2022-10-11 09:45:00|44111.2|44091.2|44101.4|44081.4|44123|44103|44093.7|44073.7|713
1665481800000|2022-10-11 09:50:00|44100.3|44080.3|44114.7|44094.7|44122|44102|44097.5|44077.5|691
1665482100000|2022-10-11 09:55:00|44114.1|44094.1|44123.4|44103.4|44131.7|44111.7|44098.9|44078.9|736
1665482400000|2022-10-11 10:00:00|44123.5|44103.5|44148|44128|44154.2|44134.2|44113.2|44093.2|726
1665482700000|2022-10-11 10:05:00|44148.2|44128.2|44222.8|44202.8|44224.6|44204.6|44147.9|44127.9|771
1665483000000|2022-10-11 10:10:00|44221.5|44201.5|44230.3|44210.3|44268|44226.1|44184.5|44147.7|779
1665483300000|2022-10-11 10:15:00|44230.2|44210.2|44200|44180|44251.3|44218.8|44187.3|44165.1|727
1665483600000|2022-10-11 10:20:00|44196|44176|44148|44128|44206.2|44177.7|44145.2|44125.2|749
1665483900000|2022-10-11 10:25:00|44150.1|44130.1|44122.9|44102.9|44152.9|44132.4|43999.8|43968.5|964
1665484200000|2022-10-11 10:30:00|44123.3|44103.3|44168.8|44148.8|44177.4|44157.4|44123.3|44103.3|832
1665484500000|2022-10-11 10:35:00|44170.2|44150.2|44111.8|44091.8|44172|44152|44103.9|44083.9|771
1665484800000|2022-10-11 10:40:00|44111.1|44091.1|44101.7|44081.7|44112.1|44092.1|44084.6|44064.6|671
1665485100000|2022-10-11 10:45:00|44102.3|44082.3|44094.1|44074.1|44113.7|44093.7|44081.2|44061.2|674
1665485400000|2022-10-11 10:50:00|44093.7|44073.7|44090.6|44070.6|44093.7|44073.7|44071|44051|731
1665485700000|2022-10-11 10:55:00|44090.4|44070.4|44070.5|44050.5|44119.9|44099.9|44070.5|44050.5|668
1665486000000|2022-10-11 11:00:00|44069.5|44049.5|44058.8|44038.8|44072.1|44052.1|44036.7|44016.7|846
1665486300000|2022-10-11 11:05:00|44058.3|44038.3|44089.2|44069.2|44092.2|44072.2|44043.6|44023.6|789
1665486600000|2022-10-11 11:10:00|44089.3|44069.3|44098.3|44078.3|44101.6|44081.6|44077.9|44057.9|690
1665486900000|2022-10-11 11:15:00|44098.4|44078.4|44057.8|44037.8|44105.3|44085.3|44053.8|44033.8|651
1665487200000|2022-10-11 11:20:00|44057.7|44037.7|43999.9|43979.9|44077|44057|43982.3|43962.3|832
1665487500000|2022-10-11 11:25:00|43996.9|43976.9|43984.5|43964.5|44023.3|44003.3|43978.1|43958.1|795
1665487800000|2022-10-11 11:30:00|43984.4|43964.4|44042.7|44022.7|44053.8|44033.8|43984.4|43964.4|819
1665488100000|2022-10-11 11:35:00|44042.8|44022.8|44040.5|44020.5|44066.6|44046.6|44027|44007|813
1665488400000|2022-10-11 11:40:00|44040.4|44020.4|44071.1|44051.1|44073.6|44053.6|44039.6|44019.6|720
1665488700000|2022-10-11 11:45:00|44071.2|44051.2|44117.6|44097.6|44133.5|44113.5|44053.5|44033.5|707
1665489000000|2022-10-11 11:50:00|44117.9|44097.9|44151.1|44131.1|44191.8|44171.8|44117.5|44097.5|770
1665489300000|2022-10-11 11:55:00|44150.8|44130.8|44096.9|44076.9|44159.8|44139.8|44094.8|44074.8|700
1665489600000|2022-10-11 12:00:00|44096.2|44076.2|44115.1|44095.1|44117.5|44097.5|44082.1|44062.1|882
1665489900000|2022-10-11 12:05:00|44115.2|44095.2|44168.9|44148.9|44185.4|44156.7|44113.3|44093.3|820
1665490200000|2022-10-11 12:10:00|44165|44145|44112.8|44092.8|44257.6|44176.9|44102.5|44049|845
1665490500000|2022-10-11 12:15:00|44114.1|44094.1|44079.8|44059.8|44117.9|44097.9|44051.9|44023.2|801
1665490800000|2022-10-11 12:20:00|44079.6|44059.6|44088.5|44068.5|44115|44080.7|44063|44038.5|812
1665491100000|2022-10-11 12:25:00|44088|44068|44166.2|44096.5|44180.4|44125|44046.7|44001.5|850
1665491400000|2022-10-11 12:30:00|44174.2|44098.5|44089.5|44039.5|44237|44194.5|44079.4|44019.9|908
1665491700000|2022-10-11 12:35:00|44089|44039|44142.7|44092.7|44169.2|44130.8|44065.2|44021.4|828
1665492000000|2022-10-11 12:40:00|44127.9|44107.9|44122.3|44102.3|44130.7|44110.7|44102|44082|770
1665492300000|2022-10-11 12:45:00|44121.8|44101.8|44142|44122|44146.8|44126.8|44110.7|44090.7|715
1665492600000|2022-10-11 12:50:00|44143.2|44123.2|44139.7|44119.7|44149.6|44129.6|44112.9|44092.9|733
1665492900000|2022-10-11 12:55:00|44141.5|44121.5|44145.7|44125.7|44187.5|44167.5|44130.5|44110.5|689
1665493200000|2022-10-11 13:00:00|44143.7|44123.7|44144.1|44124.1|44154.1|44134.1|44124.7|44104.7|712
1665493500000|2022-10-11 13:05:00|44143.8|44123.8|44159.1|44139.1|44160.3|44140.3|44121.6|44101.6|690
1665493800000|2022-10-11 13:10:00|44159|44139|44139|44119|44203.3|44183.3|44123.3|44103.3|792
1665494100000|2022-10-11 13:15:00|44140.7|44120.7|44131.4|44111.4|44165.6|44145.6|44125.4|44105.4|652
1665494400000|2022-10-11 13:20:00|44130.8|44110.8|44143|44123|44161.9|44141.9|44118.1|44098.1|759
1665494700000|2022-10-11 13:25:00|44142.3|44122.3|44142.6|44122.6|44148.3|44128.3|44134.8|44114.8|671
1665495000000|2022-10-11 13:30:00|44141.1|44121.1|44179.1|44159.1|44271.3|44216.1|44135.4|44115.4|949
1665495300000|2022-10-11 13:35:00|44179.4|44159.4|44184.5|44164.5|44197.7|44177.7|44163.1|44143.1|882
1665495600000|2022-10-11 13:40:00|44184.6|44164.6|44204.1|44184.1|44213.3|44193.3|44179.2|44159.2|904
1665495900000|2022-10-11 13:45:00|44204.3|44184.3|44241.5|44166.4|44245|44223|44179.4|44136.1|944
1665496200000|2022-10-11 13:50:00|44242.3|44172.1|44285.2|44265.2|44310.8|44279.3|44214.8|44167|880
1665496500000|2022-10-11 13:55:00|44286.5|44266.5|44307.6|44287.6|44327|44295.4|44267.7|44177|943
1665496800000|2022-10-11 14:00:00|44308.5|44288.5|44277.5|44257.5|44339|44319|44263.4|44241.4|868
1665497100000|2022-10-11 14:05:00|44277.6|44257.6|44265.5|44245.5|44322.3|44302.3|44254.9|44234.9|943
1665497400000|2022-10-11 14:10:00|44266.8|44246.8|44255.5|44235.5|44294.3|44274.3|44231.3|44211.3|893
1665497700000|2022-10-11 14:15:00|44254.9|44234.9|44271.4|44251.4|44293|44273|44241|44221|871
1665498000000|2022-10-11 14:20:00|44270.9|44250.9|44280.3|44230.3|44314.4|44281.6|44257.2|44214.9|920
1665498300000|2022-10-11 14:25:00|44280.2|44230.2|44280|44260|44290.8|44260|44228.1|44208.1|836
1665498600000|2022-10-11 14:30:00|44278.8|44258.8|44240.7|44220.7|44292.1|44272.1|44210.9|44190.9|896
1665498900000|2022-10-11 14:35:00|44240.6|44220.6|44240.7|44220.7|44282.4|44262.4|44228.4|44191|888
1665499200000|2022-10-11 14:40:00|44240.8|44220.8|44221.7|44201.7|44270.6|44250.6|44203.2|44175.3|883
1665499500000|2022-10-11 14:45:00|44225.4|44205.4|44226.8|44206.8|44241.3|44221.3|44164.7|44144.7|919
1665499800000|2022-10-11 14:50:00|44226.5|44206.5|44251.7|44231.7|44279.2|44259.2|44198.7|44178.7|963
1665500100000|2022-10-11 14:55:00|44248.5|44228.5|44263.1|44243.1|44273.3|44253.3|44207.4|44187.4|876
1665500400000|2022-10-11 15:00:00|44262.4|44242.4|44217.1|44197.1|44267.8|44247.8|44210.7|44190.7|889
1665500700000|2022-10-11 15:05:00|44213.9|44193.9|44194.6|44174.6|44246.9|44226.9|44171.1|44124.6|848
1665501000000|2022-10-11 15:10:00|44195|44175|44208.2|44188.2|44221.1|44201.1|44181.1|44161.1|768
1665501300000|2022-10-11 15:15:00|44207.7|44187.7|44221|44201|44223.9|44203.9|44204.4|44184.4|780
1665501600000|2022-10-11 15:20:00|44221.5|44201.5|44172.9|44152.9|44222.1|44202.1|44164.7|44144.7|734
1665501900000|2022-10-11 15:25:00|44173.2|44153.2|44192.9|44172.9|44222.8|44202.8|44171.3|44151.3|743
1665502200000|2022-10-11 15:30:00|44195.7|44175.7|44168.9|44148.9|44197.1|44177.1|44148.8|44100.4|901
1665502500000|2022-10-11 15:35:00|44170.2|44150.2|44170.1|44150.1|44201|44181|44134.6|44091.7|855
1665502800000|2022-10-11 15:40:00|44171.3|44151.3|44162|44081.7|44191.6|44171.6|44155|44079.8|819
1665503100000|2022-10-11 15:45:00|44162.1|44082.1|44160.1|44074.4|44183.7|44096.7|44147.3|44051.8|807
1665503400000|2022-10-11 15:50:00|44160.3|44067.3|44143.6|44064.1|44164.1|44081.2|44129.8|44049.8|684
1665503700000|2022-10-11 15:55:00|44153.2|44061.5|44037.6|43960.1|44165|44075.1|44021.7|43935.6|905
1665504000000|2022-10-11 16:00:00|44037.8|43960|44082.3|43999.5|44096.8|44011.2|44031.2|43953.3|867
1665504300000|2022-10-11 16:05:00|44082.5|43999.6|44090.8|44006.3|44124.3|44031.3|44069.2|43992.9|779
1665504600000|2022-10-11 16:10:00|44089.9|44005.5|44070.7|43974.8|44111.9|44015.6|44040.5|43965.3|718
1665504900000|2022-10-11 16:15:00|44069.8|43967.3|44015.1|43901.4|44084.5|43981|44005.1|43898.8|838
1665505200000|2022-10-11 16:20:00|44015|43901.5|44026.2|43926.6|44033.6|43927.2|43989|43885.2|918
1665505500000|2022-10-11 16:25:00|44026.8|43926|44032.3|43916.6|44042.7|43930.3|44000.9|43898.9|767
1665505800000|2022-10-11 16:30:00|44031.3|43916.3|44029.6|43909.6|44039.1|43925.7|44006.6|43901.6|721
1665506100000|2022-10-11 16:35:00|44029|43909|43999.1|43891.5|44042.4|43928.2|43993.7|43891|815
1665506400000|2022-10-11 16:40:00|43998.9|43891.4|43963.5|43862.1|44009.4|43898.3|43951.9|43849.8|894
1665506700000|2022-10-11 16:45:00|43963.6|43862.9|43990.5|43875.5|43991.9|43886.9|43951.6|43851.7|775
1665507000000|2022-10-11 16:50:00|43977.9|43876.1|43994.8|43880.7|44002.3|43893.9|43965.7|43865.4|677
1665507300000|2022-10-11 16:55:00|43994.6|43880.6|43955.1|43859.8|44017|43935|43955.1|43859.8|776
1665507600000|2022-10-11 17:00:00|43965.8|43868.2|44006.2|43904.3|44018.7|43911.9|43951|43851|769
1665507900000|2022-10-11 17:05:00|44018.6|43899.2|44002.3|43895.7|44031.9|43922.4|43979.1|43877.1|750
1665508200000|2022-10-11 17:10:00|44001.5|43898.5|44006|43897.9|44025.4|43912.2|43986.1|43889.6|697
1665508500000|2022-10-11 17:15:00|44017.1|43897.1|44027.6|43923.4|44050.1|43939.4|44002.7|43891.9|738
1665508800000|2022-10-11 17:20:00|44027.4|43920.7|44042.6|43931.8|44056.8|43950.3|44025.9|43920.5|659
1665509100000|2022-10-11 17:25:00|44041.8|43928.3|44061.8|43948.9|44081.4|43976.1|44033.4|43926.2|673
1665509400000|2022-10-11 17:30:00|44061.2|43948.5|44058.8|43938.8|44071.9|43957.9|44038.7|43928.8|608
1665509700000|2022-10-11 17:35:00|44059.4|43939.4|44072.7|43970.5|44075.3|43983.1|44027|43938.5|634
1665510000000|2022-10-11 17:40:00|44073|43970.6|44046.4|43944|44074.9|43977|44021.1|43939.5|694
1665510300000|2022-10-11 17:45:00|44046.8|43943.9|44020.4|43933.4|44050.2|43951|44009.2|43921|677
1665510600000|2022-10-11 17:50:00|44024.4|43932.4|44010.7|43929.3|44036.5|43939.5|43991|43914.3|652
1665510900000|2022-10-11 17:55:00|44010.8|43929.5|44074.2|43998.3|44088|44006.3|44010.8|43929.5|755
1665511200000|2022-10-11 18:00:00|44074.3|43998.8|44093.1|44001.9|44102.1|44018.7|44071|43994|669
1665511500000|2022-10-11 18:05:00|44094|44002|44067.6|44004|44094.1|44024|44057.5|43981|627
1665511800000|2022-10-11 18:10:00|44067.4|44003.9|44071.6|44021.6|44093.3|44028.5|44058.4|43998|685
1665512100000|2022-10-11 18:15:00|44071.9|44021.9|44096.9|44023.3|44101|44032.4|44071.9|44005|637
1665512400000|2022-10-11 18:20:00|44097.1|44023.2|44089.2|44018.4|44097.4|44027.9|44068.1|44005.3|768
1665512700000|2022-10-11 18:25:00|44088.4|44017.8|44084|44011.7|44098.4|44028.1|44066.3|43999.8|632
1665513000000|2022-10-11 18:30:00|44083.9|44011.4|44090.9|44017.3|44098.3|44025.5|44066.3|44002.1|604
1665513300000|2022-10-11 18:35:00|44091.2|44017.6|44092.7|44021.1|44107.5|44038.6|44081.7|44011.7|666
1665513600000|2022-10-11 18:40:00|44092.4|44021.3|44133.6|44053.3|44135.9|44053.4|44075.2|44013|615
1665513900000|2022-10-11 18:45:00|44133.5|44053.5|44210.3|44132.1|44218.4|44147.5|44129.8|44049.7|1063
1665514200000|2022-10-11 18:50:00|44210|44131.9|44207|44105.8|44219.3|44133.3|44186.6|44091.5|946
1665514500000|2022-10-11 18:55:00|44206.7|44106.5|44295.3|44223.4|44306|44236.5|44201.5|44104.7|1009
1665514800000|2022-10-11 19:00:00|44294|44221|44324.3|44242.1|44337.8|44269.4|44288.4|44211|1014
1665515100000|2022-10-11 19:05:00|44324.5|44242.2|44341.7|44274.7|44354.6|44290.4|44300.3|44225.3|1016
1665515400000|2022-10-11 19:10:00|44341.8|44274.8|44323.7|44258.8|44373.6|44300.8|44311.8|44249.4|847
1665515700000|2022-10-11 19:15:00|44323.8|44258.9|44308.3|44239.3|44349.3|44278.2|44305.9|44233.9|881
1665516000000|2022-10-11 19:20:00|44308.6|44239.4|44277.8|44208.3|44320.9|44246.6|44273.5|44198.8|847
1665516300000|2022-10-11 19:25:00|44290.4|44202.7|44298.4|44215.1|44313.9|44232.6|44274.5|44200.2|767
1665516600000|2022-10-11 19:30:00|44297.8|44213.8|44301.9|44234.8|44342.3|44281.7|44283.3|44199.3|844
1665516900000|2022-10-11 19:35:00|44291.1|44241.1|44288.3|44213.5|44311.6|44247.5|44256.4|44204.6|767
1665517200000|2022-10-11 19:40:00|44287.8|44213|44283.6|44213.6|44316.8|44265.6|44247.3|44201|841
1665517500000|2022-10-11 19:45:00|44285.9|44213.7|44295|44229.8|44315|44257.4|44258.2|44211.7|709
1665517800000|2022-10-11 19:50:00|44294.9|44232.8|44303.8|44236.4|44317.3|44250.9|44283.3|44219.5|766
1665518100000|2022-10-11 19:55:00|44311.2|44230.9|44296.7|44219.7|44311.2|44248.7|44257.5|44212.3|683
1665518400000|2022-10-11 20:00:00|44290.8|44227.9|44301|44231|44312|44237.6|44272.8|44212|588
1665518700000|2022-10-11 20:05:00|44303.1|44232.5|44316|44248.7|44329|44269.2|44279.8|44229.8|336
1665519000000|2022-10-11 20:10:00|44315.4|44248.1|44329|44246.2|44332.9|44275.8|44289.3|44239|408
1665519300000|2022-10-11 20:15:00|44328.3|44245.8|44311.1|44245.2|44328.3|44266.9|44286.9|44232.3|488
1665519600000|2022-10-11 20:20:00|44313.1|44245.3|44295|44245|44323.7|44256.2|44276.2|44225|406
1665519900000|2022-10-11 20:25:00|44295.1|44245.1|44315|44249|44320.7|44272|44282.3|44224|464
1665520200000|2022-10-11 20:30:00|44305.5|44255.5|44309.5|44259.5|44330.7|44280.3|44293.5|44243|321
1665520500000|2022-10-11 20:35:00|44309.8|44259.8|44312.4|44262.4|44327.3|44280.8|44290.2|44244|387
1665520800000|2022-10-11 20:40:00|44312.7|44262.7|44326.5|44276.5|44342|44295.1|44295|44243|339
1665521100000|2022-10-11 20:45:00|44335.4|44268.2|44306.9|44286.9|44355|44289.3|44300.6|44250.6|384
1665521400000|2022-10-11 20:50:00|44308.4|44288.4|44331|44219.6|44345|44288.4|44301.5|44199.3|531
1665521700000|2022-10-11 20:55:00|44332|44214|44306.6|44186.6|44349.1|44229.1|44306.6|44186.6|496
1665522000000|2022-10-11 21:00:00|44307|44187|44311.2|44191.2|44325.1|44205.1|44304.1|44184.1|78
1665522300000|2022-10-11 21:05:00|44311.3|44191.3|44308.7|44213.7|44320.9|44214.3|44308.1|44191.1|36
1665522600000|2022-10-11 21:10:00|44309.3|44214.9|44320.4|44200.4|44322.6|44218|44309.3|44196.2|67
1665522900000|2022-10-11 21:15:00|44320.2|44205.2|44318.6|44208.7|44326.4|44221.2|44305.6|44196.1|139
1665523200000|2022-10-11 21:20:00|44318.2|44208.6|44332.1|44219.6|44336.2|44221.9|44315.6|44206.7|154
1665523500000|2022-10-11 21:25:00|44332.2|44218.1|44314.5|44194.5|44339.8|44233.8|44308.6|44194.5|182
1665523800000|2022-10-11 21:30:00|44309.1|44208.2|44325.8|44212.3|44327.7|44220.2|44298.9|44199.9|505
1665524100000|2022-10-11 21:35:00|44325.9|44212.2|44327.9|44207.9|44328.6|44215.8|44322.3|44204.6|190
1665524400000|2022-10-11 21:40:00|44326.4|44206.4|44328.8|44208.8|44333.4|44215.2|44321.6|44205|199
1665524700000|2022-10-11 21:45:00|44328.7|44208.7|44312.3|44215|44330|44218.6|44307.6|44200.8|296
1665525000000|2022-10-11 21:50:00|44318.1|44214.6|44330.6|44210.6|44334.1|44227.7|44312.3|44205.2|295
1665525300000|2022-10-11 21:55:00|44331.5|44211.5|44315.2|44232.1|44333.9|44232.1|44310.5|44204|219
1665525600000|2022-10-11 22:00:00|44314.5|44231.5|44311.6|44191.6|44331.9|44241|44291|44178.6|303
1665525900000|2022-10-11 22:05:00|44310.3|44190.3|44321.5|44201.5|44328.3|44208.3|44300.3|44180.3|178
1665526200000|2022-10-11 22:10:00|44309|44189|44294.8|44174.8|44316.5|44196.5|44282.6|44162.6|299
1665526500000|2022-10-11 22:15:00|44295.2|44175.2|44299.2|44179.2|44312.9|44196.1|44284.5|44171.6|383
1665526800000|2022-10-11 22:20:00|44299.4|44179.4|44297.2|44177.2|44314.4|44194.4|44284|44174.5|262
1665527100000|2022-10-11 22:25:00|44297.5|44177.5|44270.3|44150.3|44297.6|44186|44249|44132.5|468
1665527400000|2022-10-11 22:30:00|44270.6|44150.6|44295.1|44175.1|44303.4|44194|44244|44131.9|464
1665527700000|2022-10-11 22:35:00|44301.6|44181.6|44287.4|44167.4|44303.1|44183.1|44273|44157.6|321
1665528000000|2022-10-11 22:40:00|44271.7|44172.7|44284.9|44164.9|44295.2|44175.2|44270.7|44160|303
1665528300000|2022-10-11 22:45:00|44285|44165|44283.8|44163.8|44296.2|44177.3|44263.5|44143.5|300
1665528600000|2022-10-11 22:50:00|44283.7|44163.7|44272.1|44180.1|44293.7|44180.6|44272.1|44159.1|360
1665528900000|2022-10-11 22:55:00|44273.1|44180.6|44283.8|44163.8|44290|44180.6|44265.7|44158|419
1665529200000|2022-10-11 23:00:00|44283.7|44163.7|44282.1|44162.1|44289.6|44185.3|44255.3|44155.4|476
1665529500000|2022-10-11 23:05:00|44281.8|44161.8|44280|44181|44298.8|44205.5|44255.5|44148.4|437
1665529800000|2022-10-11 23:10:00|44279.3|44184.5|44293.7|44173.7|44296.3|44208|44253.5|44161.7|419
1665530100000|2022-10-11 23:15:00|44295.1|44175.1|44304.4|44184.4|44304.8|44195.5|44279|44169.5|395
1665530400000|2022-10-11 23:20:00|44304.3|44184.3|44316.7|44196.7|44322|44209.9|44289.4|44177.2|465
1665530700000|2022-10-11 23:25:00|44316.6|44196.6|44324.9|44204.9|44332.8|44230.3|44303.5|44193.4|434
1665531000000|2022-10-11 23:30:00|44324|44204|44315.3|44195.3|44326|44218.8|44299|44183.9|395
1665531300000|2022-10-11 23:35:00|44309.7|44189.7|44317.5|44197.5|44323.9|44205.1|44298.2|44189.7|268
1665531600000|2022-10-11 23:40:00|44317.4|44197.4|44321.5|44201.5|44327.4|44217.9|44309.3|44194.3|372
1665531900000|2022-10-11 23:45:00|44321.4|44201.4|44318.6|44198.6|44335.2|44215.2|44300.8|44192.4|450
1665532200000|2022-10-11 23:50:00|44318.3|44198.3|44329.7|44209.7|44337|44232.6|44302.2|44197.1|438
1665532500000|2022-10-11 23:55:00|44329.5|44210|44327.7|44207.7|44336.8|44243.5|44293.5|44206.2|327
1665532800000|2022-10-12 00:00:00|44315.7|44197.4|44329.4|44209.4|44373.9|44253.9|44291.5|44180.9|816
1665533100000|2022-10-12 00:05:00|44329.2|44209.2|44374.8|44265.3|44389.8|44272.7|44323.4|44203.4|667
1665533400000|2022-10-12 00:10:00|44374.7|44265.2|44385.2|44265.2|44392.2|44281.5|44358.8|44257.4|553
1665533700000|2022-10-12 00:15:00|44384.6|44264.6|44365|44250.1|44387.4|44277.5|44346.9|44250|507
1665534000000|2022-10-12 00:20:00|44364.7|44250.6|44335|44237.1|44372.3|44275.3|44316.2|44222.4|762
1665534300000|2022-10-12 00:25:00|44335.3|44237.4|44349.2|44259.1|44362.9|44274.6|44323.4|44228.5|622
1665534600000|2022-10-12 00:30:00|44349.3|44257.6|44337.8|44247.1|44363|44268|44327.5|44235|661
1665534900000|2022-10-12 00:35:00|44337.1|44246.5|44340|44243.2|44355.9|44257.8|44319.8|44231|655
1665535200000|2022-10-12 00:40:00|44340.1|44242.7|44318.3|44220.4|44349.9|44252.9|44297.9|44211.6|742
1665535500000|2022-10-12 00:45:00|44318.4|44220.6|44298.3|44198.9|44332|44236.6|44279.3|44184|812
1665535800000|2022-10-12 00:50:00|44298|44200|44323|44224.7|44336.6|44239.1|44287.2|44192.2|848
1665536100000|2022-10-12 00:55:00|44330.5|44219.6|44322.1|44223.9|44340.9|44239.5|44303.5|44211|689
1665536400000|2022-10-12 01:00:00|44323.2|44223.5|44325.6|44225.6|44334.9|44249.6|44302.5|44207.3|779
1665536700000|2022-10-12 01:05:00|44325.3|44225.2|44324.8|44254.8|44345.7|44266.2|44300.9|44216.7|730
1665537000000|2022-10-12 01:10:00|44324.7|44254.7|44314.4|44245.6|44355.2|44271.7|44314.1|44230|743
1665537300000|2022-10-12 01:15:00|44314.3|44245|44282.1|44232.1|44328.1|44277.1|44267.9|44218.3|680
1665537600000|2022-10-12 01:20:00|44281.9|44231.9|44294.7|44193.3|44299.8|44247.1|44260.3|44167.1|780
1665537900000|2022-10-12 01:25:00|44294|44192.9|44331.3|44235.8|44331.3|44240.2|44268.4|44186.6|791
1665538200000|2022-10-12 01:30:00|44331.2|44235.6|44342.3|44271.1|44366.7|44278.6|44311.4|44225|803
1665538500000|2022-10-12 01:35:00|44342|44271.7|44347.3|44297.3|44384.5|44315.7|44329.6|44262.5|717
1665538800000|2022-10-12 01:40:00|44354.2|44290.9|44367.5|44317.5|44385.8|44327.5|44338.2|44289.7|665
1665539100000|2022-10-12 01:45:00|44367.2|44317.2|44366.9|44346.9|44395.4|44354.5|44337.2|44288|608
1665539400000|2022-10-12 01:50:00|44366.6|44346.6|44397.2|44331.7|44433.9|44354.8|44366.6|44313.9|623
1665539700000|2022-10-12 01:55:00|44410.1|44332.4|44379.4|44313.7|44434.5|44347.8|44369.9|44290.7|724
1665540000000|2022-10-12 02:00:00|44380.2|44314|44358|44338|44403.3|44344.8|44351|44304.7|634
1665540300000|2022-10-12 02:05:00|44358.1|44338.1|44379.8|44359.8|44395|44360|44350.8|44309.7|526
1665540600000|2022-10-12 02:10:00|44380.1|44360.1|44398.6|44333.8|44417|44360.9|44360.8|44276.4|613
1665540900000|2022-10-12 02:15:00|44398.8|44333.9|44390.6|44324.9|44429.7|44351.2|44382.3|44300.5|768
1665541200000|2022-10-12 02:20:00|44390.4|44324.6|44401|44351|44428|44360.9|44376.7|44308.3|658
1665541500000|2022-10-12 02:25:00|44401.2|44351.2|44404.6|44313.9|44426.7|44351.2|44379.3|44304|605
1665541800000|2022-10-12 02:30:00|44390.8|44314.4|44346.4|44326.4|44408.1|44352.3|44344.5|44304|580
1665542100000|2022-10-12 02:35:00|44346.1|44326.1|44389.2|44339.2|44400.4|44354.8|44345.4|44302.2|560
1665542400000|2022-10-12 02:40:00|44389.3|44339.3|44391.1|44341.1|44413.2|44358.1|44375.4|44319.8|486
1665542700000|2022-10-12 02:45:00|44391|44341|44374.9|44324.9|44406.2|44362.6|44359.2|44313.9|405
1665543000000|2022-10-12 02:50:00|44384.4|44315|44362.5|44312.5|44385.2|44345.6|44343.3|44290|495
1665543300000|2022-10-12 02:55:00|44361.9|44311.9|44348|44266.5|44374.8|44329.5|44330.7|44265.8|530
1665543600000|2022-10-12 03:00:00|44347.7|44266.2|44350.9|44282.3|44365.6|44292.2|44322.4|44238.2|651
1665543900000|2022-10-12 03:05:00|44350.8|44282.2|44366.8|44274.4|44382.9|44296.7|44339.1|44257.9|600
1665544200000|2022-10-12 03:10:00|44367|44274.6|44334.5|44268.5|44385.7|44296.4|44333.8|44253.7|605
1665544500000|2022-10-12 03:15:00|44334.3|44268.3|44352.6|44258.7|44367|44283.8|44328.6|44245.7|469
1665544800000|2022-10-12 03:20:00|44352.3|44258.6|44339.3|44260.8|44361.4|44296|44314.2|44250.9|490
1665545100000|2022-10-12 03:25:00|44339.4|44260.6|44344.5|44253.6|44355.8|44275.2|44320.6|44249.2|418
1665545400000|2022-10-12 03:30:00|44344.6|44253.3|44366.4|44276.9|44381.1|44299.7|44319.1|44243.5|586
1665545700000|2022-10-12 03:35:00|44366.1|44274.9|44341.2|44321.2|44368.5|44322.8|44326.4|44274.9|435
1665546000000|2022-10-12 03:40:00|44341.3|44321.3|44337.8|44317.8|44366.1|44325.5|44337.7|44293.9|424
1665546300000|2022-10-12 03:45:00|44338|44318|44336.7|44316.7|44365.4|44324.8|44335.6|44293.6|362
1665546600000|2022-10-12 03:50:00|44336.6|44316.6|44320.4|44300.4|44364.1|44321.5|44318.7|44274.8|452
1665546900000|2022-10-12 03:55:00|44320.1|44300.1|44339.5|44289.5|44347.9|44306.7|44313.2|44272.5|381
1665547200000|2022-10-12 04:00:00|44338.6|44288.6|44188.1|44068.1|44349.3|44308.4|44155.8|44052.5|714
1665547500000|2022-10-12 04:05:00|44189.9|44069.9|44235.7|44129.4|44254.5|44143.7|44173.1|44056.3|1068
1665547800000|2022-10-12 04:10:00|44232.1|44129.6|44218.1|44127.6|44250.6|44142.2|44179.2|44098.1|988
1665548100000|2022-10-12 04:15:00|44206.6|44132.8|44213.2|44136|44251.3|44145.7|44183.3|44110.6|874
1665548400000|2022-10-12 04:20:00|44234.7|44129|44225|44126|44257.3|44154|44193|44115.8|895
1665548700000|2022-10-12 04:25:00|44237|44122.5|44188.3|44113.6|44253.8|44145.9|44162.1|44084|910
1665549000000|2022-10-12 04:30:00|44180.2|44120|44186.4|44117.3|44236.5|44139|44178|44100|895
1665549300000|2022-10-12 04:35:00|44182.2|44119.1|44214.3|44112.1|44228.4|44126.5|44176.5|44100.8|651
1665549600000|2022-10-12 04:40:00|44214.6|44112.4|44190.2|44097.1|44222|44115.7|44183.7|44090.7|622
1665549900000|2022-10-12 04:45:00|44198.9|44096.4|44187.6|44086|44216.3|44114.6|44173.3|44082.3|653
1665550200000|2022-10-12 04:50:00|44188.3|44086.2|44191.3|44088.5|44207.5|44110.5|44160.5|44076.2|630
1665550500000|2022-10-12 04:55:00|44189.5|44089.9|44187.3|44089.1|44213.5|44105.6|44176.5|44084.4|584
1665550800000|2022-10-12 05:00:00|44186.3|44089|44200.3|44112.2|44213.7|44118.8|44168.8|44083.6|760
1665551100000|2022-10-12 05:05:00|44199.6|44112.4|44184.1|44117.9|44213.1|44130.3|44174.7|44099.7|577
1665551400000|2022-10-12 05:10:00|44190.3|44125.3|44241.1|44149.6|44261.3|44165.3|44173.5|44112.7|628
1665551700000|2022-10-12 05:15:00|44245.1|44149.8|44241.2|44163.2|44261.6|44173.8|44220.3|44139.7|614
1665552000000|2022-10-12 05:20:00|44241.5|44163.3|44239|44158.6|44269.3|44178.1|44228.1|44146.2|629
1665552300000|2022-10-12 05:25:00|44237.8|44157.6|44258.8|44180.8|44281.2|44196.5|44233.3|44145.5|625
1665552600000|2022-10-12 05:30:00|44258.9|44180.7|44247.1|44170|44288.4|44192.6|44239.1|44157.3|662
1665552900000|2022-10-12 05:35:00|44247.4|44169.9|44287.4|44204.2|44294|44207.5|44213.8|44152|633
1665553200000|2022-10-12 05:40:00|44290.4|44198.3|44257.7|44139.5|44300.1|44215.9|44255.3|44138.8|680
1665553500000|2022-10-12 05:45:00|44257.8|44139.3|44242|44137.1|44257.8|44143.8|44220.8|44117.1|832
1665553800000|2022-10-12 05:50:00|44242.5|44137.5|44219|44118.8|44251|44149.5|44182.1|44080.2|807
1665554100000|2022-10-12 05:55:00|44223.3|44118.2|44227.4|44122.4|44241.9|44160.5|44204.8|44109|756
1665554400000|2022-10-12 06:00:00|44216.8|44144.9|44232.6|44139|44254.8|44166|44213.3|44114.5|898
1665554700000|2022-10-12 06:05:00|44233.3|44140|44215.1|44117.6|44242.8|44156.8|44165.6|44067.3|890
1665555000000|2022-10-12 06:10:00|44214.4|44116.8|44214.9|44148.3|44235.4|44173.2|44186.8|44102.9|888
1665555300000|2022-10-12 06:15:00|44214.7|44148.1|44244.1|44175|44244.1|44203.2|44175.1|44126.6|833
1665555600000|2022-10-12 06:20:00|44244.2|44175.3|44206.4|44186.4|44262.2|44212.5|44193.1|44152.9|772
1665555900000|2022-10-12 06:25:00|44206.9|44186.9|44173.6|44100.4|44208.5|44188.5|44167.8|44085.9|897
1665556200000|2022-10-12 06:30:00|44169.2|44094.5|44145.3|44079.7|44178.4|44109|44142.5|44071.6|896
1665556500000|2022-10-12 06:35:00|44146.1|44077.7|44183.1|44117|44202.7|44160.8|44137.5|44071|878
1665556800000|2022-10-12 06:40:00|44183.3|44116.8|44176.3|44110.3|44206.3|44150|44162|44099.4|830
1665557100000|2022-10-12 06:45:00|44178.5|44109.8|44170.7|44107.7|44184.9|44125.7|44159.9|44099.5|837
1665557400000|2022-10-12 06:50:00|44173.1|44108.3|44190.7|44170.7|44201.9|44178|44158.4|44102|790
1665557700000|2022-10-12 06:55:00|44188.8|44168.8|44196.6|44176.6|44220|44184.5|44183.5|44148.4|798
1665558000000|2022-10-12 07:00:00|44194.3|44174.3|44192.5|44172.5|44245.8|44209.7|44181.5|44145.8|1029
1665558300000|2022-10-12 07:05:00|44192.4|44172.4|44231.3|44211.3|44246.5|44226.5|44157.4|44120.1|1012
1665558600000|2022-10-12 07:10:00|44230.8|44210.8|44204|44184|44274.2|44254.2|44166.8|44146.8|927
1665558900000|2022-10-12 07:15:00|44204.1|44184.1|44237.9|44217.9|44238|44218|44191.3|44171.3|862
1665559200000|2022-10-12 07:20:00|44238|44218|44158.8|44138.8|44239.6|44219.6|44155.6|44135.6|825
1665559500000|2022-10-12 07:25:00|44158.1|44138.1|44266.9|44246.9|44315.7|44295.7|44152.4|44132.4|957
1665559800000|2022-10-12 07:30:00|44269.5|44249.5|44243.1|44223.1|44284.9|44264.9|44238.4|44218.4|1026
1665560100000|2022-10-12 07:35:00|44242.7|44222.7|44216.4|44196.4|44248.2|44228.2|44181.1|44161.1|1035
1665560400000|2022-10-12 07:40:00|44218.6|44198.6|44259.3|44239.3|44271.9|44251.9|44212.7|44192.7|933
1665560700000|2022-10-12 07:45:00|44259.9|44239.9|44271.1|44251.1|44273.3|44253.3|44241.3|44221.3|787
1665561000000|2022-10-12 07:50:00|44271.7|44251.7|44224.6|44204.6|44275.9|44255.9|44196.1|44176.1|856
1665561300000|2022-10-12 07:55:00|44227.4|44207.4|44270.2|44250.2|44272.9|44252.9|44224.7|44204.7|829
1665561600000|2022-10-12 08:00:00|44272.3|44252.3|44240.4|44220.4|44273.4|44253.4|44239.9|44219.9|858
1665561900000|2022-10-12 08:05:00|44236.8|44216.8|44250.4|44230.4|44255.9|44235.9|44236.5|44216.5|843
1665562200000|2022-10-12 08:10:00|44250.2|44230.2|44224.7|44204.7|44250.6|44230.6|44200.9|44180.9|808
1665562500000|2022-10-12 08:15:00|44223.9|44203.9|44252.3|44232.3|44273|44236.1|44202.3|44182.3|894
1665562800000|2022-10-12 08:20:00|44251|44231|44211.1|44191.1|44255.3|44235.3|44190.6|44170.6|832
1665563100000|2022-10-12 08:25:00|44211.4|44191.4|44183.8|44163.8|44230.8|44209.2|44168.3|44148.3|881
1665563400000|2022-10-12 08:30:00|44184.7|44164.7|44204.9|44184.9|44204.9|44184.9|44171.9|44151.9|822
1665563700000|2022-10-12 08:35:00|44203.1|44183.1|44214.4|44194.4|44218|44198|44191.8|44171.8|830
1665564000000|2022-10-12 08:40:00|44214.3|44194.3|44210.7|44190.7|44229.6|44209.6|44206.5|44186.5|790
1665564300000|2022-10-12 08:45:00|44211.3|44191.3|44226.8|44206.8|44231.1|44211.1|44201.7|44181.7|853
1665564600000|2022-10-12 08:50:00|44227.6|44207.6|44286.1|44266.1|44301.8|44281.8|44225.9|44205.9|856
1665564900000|2022-10-12 08:55:00|44286.8|44266.8|44307.6|44287.6|44312.6|44292.6|44267.4|44247.4|752
1665565200000|2022-10-12 09:00:00|44308.1|44288.1|44268.5|44248.5|44318.3|44298.3|44253.5|44233.5|800
1665565500000|2022-10-12 09:05:00|44265.6|44245.6|44293.4|44273.4|44299.9|44279.9|44254.7|44234.7|812
1665565800000|2022-10-12 09:10:00|44293.7|44273.7|44287.2|44267.2|44320.5|44300.5|44284.9|44264.9|878
1665566100000|2022-10-12 09:15:00|44287.3|44267.3|44285.4|44265.4|44309.7|44289.7|44270.9|44250.9|878
1665566400000|2022-10-12 09:20:00|44284.5|44264.5|44283.7|44263.7|44295.1|44275.1|44271.3|44251.3|856
1665566700000|2022-10-12 09:25:00|44282|44262|44229.1|44209.1|44282|44262|44215.3|44195.3|740
1665567000000|2022-10-12 09:30:00|44228.8|44208.8|44243.2|44223.2|44263.6|44243.6|44224.2|44204.2|829
1665567300000|2022-10-12 09:35:00|44243.3|44223.3|44279.6|44259.6|44286.3|44266.3|44240.7|44220.7|788
1665567600000|2022-10-12 09:40:00|44279.2|44259.2|44263.5|44243.5|44284.3|44264.3|44263|44243|777
1665567900000|2022-10-12 09:45:00|44263.9|44243.9|44284.4|44264.4|44289.6|44269.6|44263.9|44243.9|735
1665568200000|2022-10-12 09:50:00|44283.5|44263.5|44277|44257|44293.7|44273.7|44269.1|44249.1|793
1665568500000|2022-10-12 09:55:00|44276.9|44256.9|44253.3|44233.3|44287.5|44267.5|44250.9|44230.9|685
1665568800000|2022-10-12 10:00:00|44253.4|44233.4|44242.4|44222.4|44266.3|44246.3|44242.1|44222.1|645
1665569100000|2022-10-12 10:05:00|44241.8|44221.8|44227.3|44207.3|44242.6|44222.6|44220.6|44200.6|605
1665569400000|2022-10-12 10:10:00|44226.8|44206.8|44243.2|44223.2|44247.9|44227.9|44210.7|44190.7|711
1665569700000|2022-10-12 10:15:00|44243.3|44223.3|44235.2|44215.2|44247.6|44227.6|44231.5|44211.5|617
1665570000000|2022-10-12 10:20:00|44234.8|44214.8|44254.4|44234.4|44256.7|44236.7|44234.8|44214.8|521
1665570300000|2022-10-12 10:25:00|44254|44234|44246.8|44226.8|44261.5|44241.5|44244.3|44224.3|564
1665570600000|2022-10-12 10:30:00|44247.1|44227.1|44278.5|44258.5|44294.7|44274.7|44244.8|44224.8|650
1665570900000|2022-10-12 10:35:00|44278.4|44258.4|44242|44222|44283.9|44263.9|44226.6|44206.6|685
1665571200000|2022-10-12 10:40:00|44242.3|44222.3|44244.3|44224.3|44266.6|44246.6|44239|44219|672
1665571500000|2022-10-12 10:45:00|44244.8|44224.8|44253|44233|44264.6|44244.6|44243.8|44223.8|625
1665571800000|2022-10-12 10:50:00|44252.9|44232.9|44269.4|44249.4|44278.3|44258.3|44250.6|44230.6|635
1665572100000|2022-10-12 10:55:00|44269.6|44249.6|44219.9|44199.9|44269.7|44249.7|44218.5|44198.5|677
1665572400000|2022-10-12 11:00:00|44219.8|44199.8|44252.5|44232.5|44254.2|44234.2|44199.9|44179.9|807
1665572700000|2022-10-12 11:05:00|44252.4|44232.4|44254.3|44234.3|44258.3|44238.3|44219|44199|732
1665573000000|2022-10-12 11:10:00|44254.4|44234.4|44278.2|44258.2|44315.1|44295.1|44250.5|44230.5|774
1665573300000|2022-10-12 11:15:00|44277.8|44257.8|44295.3|44275.3|44316.5|44296.5|44263.9|44243.9|705
1665573600000|2022-10-12 11:20:00|44296.3|44276.3|44267.9|44247.9|44304.3|44284.3|44256.3|44236.3|640
1665573900000|2022-10-12 11:25:00|44267.5|44247.5|44268|44248|44282|44262|44251.2|44231.2|647
1665574200000|2022-10-12 11:30:00|44268.5|44248.5|44266.7|44246.7|44275.8|44255.8|44260|44240|581
1665574500000|2022-10-12 11:35:00|44266.8|44246.8|44286.3|44266.3|44289.6|44269.6|44266.5|44246.5|775
1665574800000|2022-10-12 11:40:00|44286.4|44266.4|44286.1|44266.1|44295.5|44275.5|44281|44261|738
1665575100000|2022-10-12 11:45:00|44285.9|44265.9|44334|44314|44346.2|44326.2|44285.9|44265.9|717
1665575400000|2022-10-12 11:50:00|44334.4|44314.4|44284.9|44264.9|44341.3|44321.3|44275.8|44255.8|724
1665575700000|2022-10-12 11:55:00|44289.4|44269.4|44293|44273|44307.4|44287.4|44271.4|44251.4|709
1665576000000|2022-10-12 12:00:00|44292|44272|44288.4|44268.4|44299.5|44279.5|44251.8|44231.8|834
1665576300000|2022-10-12 12:05:00|44289.4|44269.4|44291.5|44271.5|44306.1|44286.1|44281.9|44261.9|748
1665576600000|2022-10-12 12:10:00|44291.6|44271.6|44276|44256|44294.3|44274.3|44272.7|44252.7|736
1665576900000|2022-10-12 12:15:00|44276.4|44256.4|44282.9|44262.9|44290.2|44270.2|44250.9|44230.9|781
1665577200000|2022-10-12 12:20:00|44282.5|44262.5|44313.3|44293.3|44325.4|44305.4|44271.8|44251.8|897
1665577500000|2022-10-12 12:25:00|44314.3|44294.3|44371.8|44280.5|44383.5|44339|44298.6|44269.4|897
1665577800000|2022-10-12 12:30:00|44377.9|44285.2|44491.7|44471.7|44523.6|44503.6|44368.2|44285.2|1052
1665578100000|2022-10-12 12:35:00|44493.2|44473.2|44513.4|44493.4|44599.2|44522.9|44483.1|44463.1|961
1665578400000|2022-10-12 12:40:00|44511.7|44491.7|44466.5|44446.5|44511.7|44491.7|44440.2|44420.2|960
1665578700000|2022-10-12 12:45:00|44466.1|44446.1|44473.8|44453.8|44482.9|44462.9|44435.9|44415.9|929
1665579000000|2022-10-12 12:50:00|44473.4|44453.4|44453.4|44433.4|44499.4|44479.4|44453.4|44433.4|964
1665579300000|2022-10-12 12:55:00|44450.9|44430.9|44456.1|44436.1|44465.3|44445.3|44431.6|44385.8|880
1665579600000|2022-10-12 13:00:00|44458.7|44438.7|44522.6|44502.6|44531.9|44511.9|44442.4|44422.4|857
1665579900000|2022-10-12 13:05:00|44522.8|44502.8|44566.1|44546.1|44576.8|44556.8|44522.8|44502.8|862
1665580200000|2022-10-12 13:10:00|44566.3|44546.3|44558.8|44538.8|44567.4|44547.4|44537|44517|727
1665580500000|2022-10-12 13:15:00|44558.9|44538.9|44531.3|44511.3|44560.5|44540.5|44526.7|44506.7|686
1665580800000|2022-10-12 13:20:00|44531.9|44511.9|44533.8|44513.8|44565.9|44545.9|44524|44504|731
1665581100000|2022-10-12 13:25:00|44533.9|44513.9|44506.3|44486.3|44551.4|44531.4|44494|44474|728
1665581400000|2022-10-12 13:30:00|44500.3|44480.3|44517.9|44497.9|44526|44506|44492|44472|918
1665581700000|2022-10-12 13:35:00|44516.4|44496.4|44543.4|44523.4|44544.3|44524.3|44491|44471|877
1665582000000|2022-10-12 13:40:00|44542.5|44522.5|44534.6|44514.6|44571.9|44551.9|44523.5|44503.5|800
1665582300000|2022-10-12 13:45:00|44534.8|44514.8|44569.4|44549.4|44615|44579.5|44523.8|44500.6|872
1665582600000|2022-10-12 13:50:00|44569.7|44549.7|44572.7|44552.7|44589.1|44558.7|44550.7|44513.6|810
1665582900000|2022-10-12 13:55:00|44573.2|44553.2|44583.4|44563.4|44595.6|44575.6|44564|44522.7|818
1665583200000|2022-10-12 14:00:00|44582.1|44562.1|44566.4|44546.4|44595.3|44575.3|44560.9|44540.9|913
1665583500000|2022-10-12 14:05:00|44566.3|44546.3|44559.7|44539.7|44574.3|44553|44520.1|44500.1|829
1665583800000|2022-10-12 14:10:00|44564.1|44544.1|44562|44542|44611|44585.4|44551.7|44531.7|797
1665584100000|2022-10-12 14:15:00|44561.9|44541.9|44567.7|44547.7|44589.1|44569.1|44553.5|44533.5|697
1665584400000|2022-10-12 14:20:00|44567.9|44547.9|44618.4|44598.4|44665.9|44632.8|44566.7|44546.7|882
1665584700000|2022-10-12 14:25:00|44619.4|44599.4|44622.2|44602.2|44653.2|44622.8|44604.6|44562|886
1665585000000|2022-10-12 14:30:00|44621.9|44601.9|44590.5|44570.5|44651|44615.5|44571.3|44551.3|895
1665585300000|2022-10-12 14:35:00|44590.9|44570.9|44676|44656|44680.6|44660.6|44585.9|44565.9|800
1665585600000|2022-10-12 14:40:00|44676.1|44656.1|44715.5|44695.5|44734.9|44714.9|44664.6|44644.6|821
1665585900000|2022-10-12 14:45:00|44716.2|44696.2|44765.4|44745.4|44781|44761|44711.2|44691.2|802
1665586200000|2022-10-12 14:50:00|44765|44745|44597.5|44577.5|44767.6|44747.6|44589.9|44569.9|1027
1665586500000|2022-10-12 14:55:00|44600.1|44580.1|44611.9|44591.9|44632.9|44612.9|44573|44553|1045
1665586800000|2022-10-12 15:00:00|44612.4|44592.4|44645|44625|44654.2|44634.2|44598.4|44578.4|854
1665587100000|2022-10-12 15:05:00|44645.3|44625.3|44648.8|44628.8|44669.4|44649.4|44636.9|44616.9|779
1665587400000|2022-10-12 15:10:00|44648.5|44628.5|44642.6|44622.6|44676|44635|44628.7|44594.7|703
1665587700000|2022-10-12 15:15:00|44643.5|44623.5|44602.2|44582.2|44648.2|44628.2|44582.6|44562.6|687
1665588000000|2022-10-12 15:20:00|44602.3|44582.3|44615.3|44595.3|44638.2|44618.2|44596.3|44576.3|750
1665588300000|2022-10-12 15:25:00|44616|44596|44601.6|44551.6|44638.8|44609.7|44581.2|44538|793
1665588600000|2022-10-12 15:30:00|44601.7|44551.7|44589.1|44569.1|44630.2|44586.7|44579.9|44532|807
1665588900000|2022-10-12 15:35:00|44589.3|44569.3|44638.3|44568.7|44638.3|44597.1|44582.5|44528.8|733
1665589200000|2022-10-12 15:40:00|44637.3|44568.4|44654.7|44586.2|44662.8|44598.7|44625.9|44556|865
1665589500000|2022-10-12 15:45:00|44654.3|44589.3|44652|44602|44686|44609.8|44642.4|44571|772
1665589800000|2022-10-12 15:50:00|44653.4|44603.4|44692.6|44626.4|44692.6|44635|44643.5|44595.8|731
1665590100000|2022-10-12 15:55:00|44691.8|44626.3|44675.6|44625.6|44691.8|44633.1|44638.8|44599.1|818
1665590400000|2022-10-12 16:00:00|44675.4|44625.4|44666.8|44646.8|44693.7|44654.9|44643.7|44603.9|749
1665590700000|2022-10-12 16:05:00|44665.8|44645.8|44637.2|44587.2|44687.4|44656.6|44601.3|44549.7|722
1665591000000|2022-10-12 16:10:00|44637.3|44587.3|44655.5|44605.5|44670.3|44629|44617.1|44572.7|665
1665591300000|2022-10-12 16:15:00|44656.9|44606.9|44637.5|44617.5|44666.5|44627.6|44623.4|44583.9|499
1665591600000|2022-10-12 16:20:00|44636.5|44616.5|44644.5|44594.5|44650.1|44620.4|44607.9|44564.7|592
1665591900000|2022-10-12 16:25:00|44644.4|44594.4|44622.2|44602.2|44659|44619.6|44611.8|44574.7|649
1665592200000|2022-10-12 16:30:00|44623|44603|44633.3|44613.3|44658|44619.9|44615.4|44575.7|619
1665592500000|2022-10-12 16:35:00|44633.5|44613.5|44658.3|44638.3|44675.2|44640.8|44631.1|44589|615
1665592800000|2022-10-12 16:40:00|44658.5|44638.5|44661.7|44641.7|44680.1|44646.2|44652.1|44609.7|504
1665593100000|2022-10-12 16:45:00|44661.8|44641.8|44667.4|44647.4|44674|44654|44654.3|44634.3|606
1665593400000|2022-10-12 16:50:00|44667.2|44647.2|44661.7|44641.7|44679|44659|44655.5|44635.5|601
1665593700000|2022-10-12 16:55:00|44665|44645|44660.9|44640.9|44679|44653.9|44641.7|44608|640
1665594000000|2022-10-12 17:00:00|44661.4|44641.4|44693.6|44643.6|44710.8|44663.6|44644.8|44616|735
1665594300000|2022-10-12 17:05:00|44694.7|44644.7|44677.2|44657.2|44707.2|44674.7|44666.6|44624.3|735
1665594600000|2022-10-12 17:10:00|44677.3|44657.3|44683.3|44633.3|44704|44667|44666.8|44621.5|484
1665594900000|2022-10-12 17:15:00|44683.4|44633.4|44656.6|44636.6|44690.9|44657.1|44655.5|44613.8|472
1665595200000|2022-10-12 17:20:00|44656.4|44636.4|44663.9|44643.9|44691.3|44651.4|44654.8|44615.7|384
1665595500000|2022-10-12 17:25:00|44664.1|44644.1|44670.1|44603.6|44692.7|44656.9|44643.2|44599|333
1665595800000|2022-10-12 17:30:00|44660.2|44610.2|44665.5|44615.5|44672.7|44633.8|44643|44598.3|438
1665596100000|2022-10-12 17:35:00|44665.8|44615.8|44665.9|44615.9|44684|44634.1|44654.1|44600.3|518
1665596400000|2022-10-12 17:40:00|44665.7|44615.7|44663.3|44613.3|44670|44635.5|44639|44594|313
1665596700000|2022-10-12 17:45:00|44663.4|44613.4|44654.9|44604.9|44667.7|44634|44641.7|44589.3|342
1665597000000|2022-10-12 17:50:00|44654.8|44604.8|44642.7|44592.7|44668.9|44618.6|44630.5|44571|401
1665597300000|2022-10-12 17:55:00|44641.4|44591.4|44673.1|44553.1|44695.6|44597.8|44632.6|44540.5|494
1665597600000|2022-10-12 18:00:00|44669.8|44549.8|44689.4|44596|44715|44608.7|44612.1|44492.1|996
1665597900000|2022-10-12 18:05:00|44685.2|44597|44613.1|44530.4|44693.6|44604.1|44592.8|44514.9|1031
1665598200000|2022-10-12 18:10:00|44612.9|44529.7|44560.9|44440.9|44625.2|44548.9|44530.1|44420.5|1044
1665598500000|2022-10-12 18:15:00|44561.9|44441.9|44569.2|44488.9|44594.5|44503|44541.5|44422.7|988
1665598800000|2022-10-12 18:20:00|44568.7|44489.1|44593.3|44514.9|44609.6|44524.7|44561|44474.5|975
1665599100000|2022-10-12 18:25:00|44592|44513.8|44582.8|44497.9|44605|44519.3|44566.2|44478|868
1665599400000|2022-10-12 18:30:00|44583.2|44500.3|44543.6|44476.9|44583.5|44501|44537.5|44460.9|842
1665599700000|2022-10-12 18:35:00|44543.3|44477|44553.8|44489.8|44562.7|44495.8|44516.3|44448.4|838
1665600000000|2022-10-12 18:40:00|44553.9|44489.6|44557.8|44489.3|44572.8|44503.7|44541.7|44474.3|890
1665600300000|2022-10-12 18:45:00|44558.4|44489.2|44592.3|44517.4|44602.6|44534|44549.5|44483.4|811
1665600600000|2022-10-12 18:50:00|44592.4|44517.7|44588.9|44538.9|44616.3|44545.8|44575.7|44506.6|790
1665600900000|2022-10-12 18:55:00|44589.4|44539.4|44617.7|44597.7|44654.8|44599.4|44589.2|44519.3|875
1665601200000|2022-10-12 19:00:00|44637.7|44573.7|44661.7|44591.4|44666.6|44607.6|44631|44565|759
1665601500000|2022-10-12 19:05:00|44661.6|44584.6|44631.3|44581.3|44663.4|44603.4|44623.9|44558.3|731
1665601800000|2022-10-12 19:10:00|44631.2|44581.2|44624.3|44574.3|44642.9|44594.2|44613.8|44555.3|650
1665602100000|2022-10-12 19:15:00|44626.2|44576.2|44606.3|44556.3|44644.1|44593.2|44605.9|44542.9|636
1665602400000|2022-10-12 19:20:00|44606.7|44556.7|44623.3|44550.7|44623.3|44569.7|44585.9|44533.3|599
1665602700000|2022-10-12 19:25:00|44622.9|44550.9|44628.4|44558.8|44630|44568|44608.8|44544.2|597
1665603000000|2022-10-12 19:30:00|44633.3|44563.3|44638.7|44572|44650.6|44588.7|44600.8|44551|541
1665603300000|2022-10-12 19:35:00|44641.5|44565.1|44631.3|44562|44641.5|44592.7|44612.7|44552.1|575
1665603600000|2022-10-12 19:40:00|44631.2|44561.8|44627.5|44549.7|44635.4|44563|44613|44542.3|430
1665603900000|2022-10-12 19:45:00|44624.5|44539.6|44640.9|44545.3|44647.3|44568.4|44618.4|44524.3|538
1665604200000|2022-10-12 19:50:00|44641|44545.8|44636.7|44539.6|44654.3|44565.1|44624.1|44529.6|639
1665604500000|2022-10-12 19:55:00|44649.9|44539.5|44661.3|44551.5|44669.2|44564|44625|44528.3|561
1665604800000|2022-10-12 20:00:00|44655.9|44551.7|44613.8|44535.5|44667.8|44577.2|44578.9|44470.1|789
1665605100000|2022-10-12 20:05:00|44611.4|44533.9|44593.3|44573.3|44627.7|44579.2|44581.2|44526|421
1665605400000|2022-10-12 20:10:00|44593.1|44573.1|44597.9|44501.4|44618.6|44574.2|44585.1|44474.7|472
1665605700000|2022-10-12 20:15:00|44600.8|44505.5|44589.5|44518.6|44610.9|44532|44578.2|44478.9|589
1665606000000|2022-10-12 20:20:00|44593.6|44524.9|44602.5|44535.2|44613|44536.2|44578.6|44513|300
1665606300000|2022-10-12 20:25:00|44602.2|44534.8|44619.3|44544.1|44620.4|44551|44587.1|44515|268
1665606600000|2022-10-12 20:30:00|44614.6|44543.9|44617.5|44521.3|44627.3|44562.2|44608.6|44518.9|350
1665606900000|2022-10-12 20:35:00|44616.8|44521|44604.8|44500.2|44629.1|44523.3|44597.2|44500.2|431
1665607200000|2022-10-12 20:40:00|44604.9|44485.2|44599.2|44479.2|44612|44503|44582.8|44469.8|395
1665607500000|2022-10-12 20:45:00|44599.4|44479.4|44582.7|44462.7|44606.5|44486.5|44580.5|44460.5|285
1665607800000|2022-10-12 20:50:00|44583|44463|44576.6|44456.6|44599.4|44479.4|44571.8|44451.8|227
1665608100000|2022-10-12 20:55:00|44576.5|44456.5|44550.9|44465|44611.4|44491.4|44542.2|44426|483
1665608400000|2022-10-12 21:00:00|44553.4|44453.7|44596.7|44476.7|44598.2|44478.2|44553.4|44453.7|51
1665608700000|2022-10-12 21:05:00|44597.7|44477.7|44598|44478|44615.6|44495.6|44588.8|44470|123
1665609000000|2022-10-12 21:10:00|44596.7|44476.7|44593.3|44473.3|44602.7|44482.7|44589.3|44469.3|134
1665609300000|2022-10-12 21:15:00|44593.8|44473.8|44578.3|44458.3|44601|44481|44578.1|44458.1|137
1665609600000|2022-10-12 21:20:00|44578.4|44458.4|44575.5|44455.5|44579.2|44459.2|44575.2|44455.2|98
1665609900000|2022-10-12 21:25:00|44575.6|44455.6|44578.4|44458.4|44580.9|44460.9|44574.4|44454.4|100
1665610200000|2022-10-12 21:30:00|44579.2|44459.2|44580.9|44460.9|44583.2|44463.2|44572.6|44452.6|91
1665610500000|2022-10-12 21:35:00|44579.5|44459.5|44577.6|44457.6|44584.8|44464.8|44569.6|44449.6|158
1665610800000|2022-10-12 21:40:00|44576.7|44456.7|44577.1|44457.1|44582.4|44462.4|44569.5|44449.5|94
1665611100000|2022-10-12 21:45:00|44576.4|44456.4|44580.5|44460.5|44584.9|44467.8|44567.1|44447.1|283
1665611400000|2022-10-12 21:50:00|44579.3|44459.3|44578.8|44458.8|44582.7|44462.7|44572.5|44452.5|61
1665611700000|2022-10-12 21:55:00|44572.5|44452.5|44569.8|44449.8|44588.9|44468.9|44566.4|44446.4|238
1665612000000|2022-10-12 22:00:00|44570|44450|44548.6|44428.6|44597|44477|44518.1|44398.1|224
1665612300000|2022-10-12 22:05:00|44548.5|44428.5|44548.8|44428.8|44607.3|44487.3|44528.6|44408.6|214
1665612600000|2022-10-12 22:10:00|44548.7|44428.7|44566.6|44446.6|44601.9|44481.9|44543.3|44423.3|416
1665612900000|2022-10-12 22:15:00|44565.1|44445.1|44551.3|44431.3|44592.8|44476|44545.8|44425.8|461
1665613200000|2022-10-12 22:20:00|44551.4|44431.4|44584.2|44464.2|44587.5|44467.5|44548.7|44428.7|452
1665613500000|2022-10-12 22:25:00|44584.5|44464.5|44555.7|44435.7|44584.8|44464.8|44513.7|44393.7|349
1665613800000|2022-10-12 22:30:00|44555.6|44435.6|44579.4|44459.4|44596.3|44476.3|44545.6|44425.6|291
1665614100000|2022-10-12 22:35:00|44564.4|44444.4|44574|44454|44586.6|44489|44527.5|44407.5|189
1665614400000|2022-10-12 22:40:00|44584.8|44464.8|44576.5|44456.5|44584.9|44487|44547.5|44427.5|282
1665614700000|2022-10-12 22:45:00|44576.6|44456.6|44563.8|44443.8|44581.7|44461.7|44561.5|44441.5|241
1665615000000|2022-10-12 22:50:00|44576.1|44456.1|44576.3|44456.3|44585.6|44491|44561.8|44441.8|335
1665615300000|2022-10-12 22:55:00|44573.6|44453.6|44578.8|44458.8|44586.5|44466.7|44566.9|44446.9|310
1665615600000|2022-10-12 23:00:00|44579|44459|44584.1|44464.1|44591.9|44474|44561.1|44441.1|386
1665615900000|2022-10-12 23:05:00|44584.2|44464.2|44592.4|44472.4|44592.9|44478.7|44579.3|44459.3|343
1665616200000|2022-10-12 23:10:00|44592.6|44472.6|44590.8|44470.8|44607.2|44496|44582.9|44462.9|341
1665616500000|2022-10-12 23:15:00|44589.6|44469.6|44589|44469|44591.4|44471.4|44578.4|44458.4|436
1665616800000|2022-10-12 23:20:00|44589.2|44469.2|44585.9|44465.9|44590.1|44470.1|44576.8|44456.8|352
1665617100000|2022-10-12 23:25:00|44585.3|44465.3|44587.3|44467.3|44590.1|44477.3|44577.4|44457.4|340
1665617400000|2022-10-12 23:30:00|44587.1|44467.1|44579.4|44459.4|44588.2|44468.2|44572|44452|320
1665617700000|2022-10-12 23:35:00|44579.8|44459.8|44579.3|44459.3|44611.9|44491.9|44554.6|44434.6|258
1665618000000|2022-10-12 23:40:00|44571.4|44476.1|44572.7|44455.9|44582.2|44489.7|44561.7|44454.9|224
1665618300000|2022-10-12 23:45:00|44575.9|44474.3|44565|44470.8|44575.9|44489.3|44555.9|44450|257
1665618600000|2022-10-12 23:50:00|44566|44471.2|44566.7|44472|44568.9|44498|44548|44445.8|511
1665618900000|2022-10-12 23:55:00|44565.7|44470.3|44591.1|44471.1|44604.2|44485.5|44555.7|44452.8|414
1665619200000|2022-10-13 00:00:00|44577.6|44457.6|44590.4|44470.4|44606.7|44495.3|44551.5|44431.5|707
1665619500000|2022-10-13 00:05:00|44590.8|44470.8|44563.2|44443.2|44593.9|44478.7|44552.3|44432.3|558
1665619800000|2022-10-13 00:10:00|44564.8|44444.8|44580.6|44511.2|44613.5|44514.5|44546.9|44433.4|516
1665620100000|2022-10-13 00:15:00|44582.1|44511.5|44576.4|44507.3|44586.2|44516.1|44567.5|44493.2|503
1665620400000|2022-10-13 00:20:00|44575.9|44507.8|44569.7|44500.8|44577.7|44508.3|44563.5|44486.9|462
1665620700000|2022-10-13 00:25:00|44569.1|44500.4|44549.2|44467.3|44596.2|44502.5|44537.3|44448.1|575
1665621000000|2022-10-13 00:30:00|44549.5|44467.5|44527.8|44434.8|44556.5|44487.5|44519.9|44428.9|519
1665621300000|2022-10-13 00:35:00|44532.4|44431.4|44526.4|44430.9|44536.6|44437.7|44496|44390.2|704
1665621600000|2022-10-13 00:40:00|44527.2|44430.4|44537.5|44445.1|44552.7|44459.2|44518.2|44421.7|564
1665621900000|2022-10-13 00:45:00|44538.2|44445.5|44536|44449.2|44545.3|44460.1|44527.1|44434.5|565
1665622200000|2022-10-13 00:50:00|44536.2|44447.8|44531.9|44462.5|44554.1|44465.9|44527.2|44434.6|690
1665622500000|2022-10-13 00:55:00|44541.6|44449.5|44532.5|44440|44551.5|44461.8|44523.4|44427|569
1665622800000|2022-10-13 01:00:00|44528.1|44432.3|44541.6|44456.9|44548.2|44466.6|44516.6|44429.3|523
1665623100000|2022-10-13 01:05:00|44541.7|44457.2|44542.8|44457.9|44551.1|44465.6|44529.6|44430.7|473
1665623400000|2022-10-13 01:10:00|44543.1|44458.4|44529.7|44445.4|44550.2|44463.8|44519.9|44433.3|540
1665623700000|2022-10-13 01:15:00|44530.2|44445.7|44544.5|44452.9|44548.4|44465.3|44526.3|44428|597
1665624000000|2022-10-13 01:20:00|44544.2|44454.2|44563.6|44475.6|44573.3|44481.6|44525.7|44432.8|663
1665624300000|2022-10-13 01:25:00|44563.8|44475.4|44585.3|44476.9|44590|44503.1|44560.1|44463.6|686
1665624600000|2022-10-13 01:30:00|44581|44488.9|44589.4|44498.2|44596|44531|44565.9|44471.3|660
1665624900000|2022-10-13 01:35:00|44589.7|44497.9|44593|44500.2|44600|44513.8|44568|44474.7|680
1665625200000|2022-10-13 01:40:00|44592.3|44500.5|44591.4|44499.1|44604.2|44515.9|44571.1|44478.4|650
1665625500000|2022-10-13 01:45:00|44591.7|44503.7|44587.1|44494.5|44594.9|44516.1|44572.3|44476.7|599
1665625800000|2022-10-13 01:50:00|44587.3|44495.2|44567.3|44481.1|44588.3|44506|44554.7|44462|670
1665626100000|2022-10-13 01:55:00|44566.8|44480.9|44575.3|44483|44581.1|44494.2|44556.5|44465.7|595
1665626400000|2022-10-13 02:00:00|44574.6|44482.4|44585.4|44493.3|44590|44499.7|44558.9|44461|631
1665626700000|2022-10-13 02:05:00|44584.8|44493.7|44584.3|44489.8|44603.5|44515.2|44580.2|44483.5|607
1665627000000|2022-10-13 02:10:00|44574.8|44501.4|44610.5|44507.1|44615|44523.5|44574.8|44482|597
1665627300000|2022-10-13 02:15:00|44597.2|44514.1|44602.2|44510.8|44619.3|44533.2|44588.9|44495.7|630
1665627600000|2022-10-13 02:20:00|44601.9|44510.4|44591.7|44500.4|44631.8|44522.9|44585.6|44494.5|504
1665627900000|2022-10-13 02:25:00|44591.4|44500.1|44598.9|44490.7|44603.3|44516.5|44579.8|44486|492
1665628200000|2022-10-13 02:30:00|44593.9|44496.5|44591.9|44497.4|44603.7|44514.8|44575.3|44484.3|612
1665628500000|2022-10-13 02:35:00|44591.4|44497.1|44597.2|44504|44597.7|44514.5|44577.1|44489.1|497
1665628800000|2022-10-13 02:40:00|44597|44504.2|44595|44503.6|44603.7|44520.8|44579.6|44484.3|476
1665629100000|2022-10-13 02:45:00|44594.7|44504.2|44605.9|44515|44613.7|44527.2|44585|44492.9|537
1665629400000|2022-10-13 02:50:00|44606|44514.7|44603.9|44512.8|44612.9|44527.5|44589.3|44495.3|549
1665629700000|2022-10-13 02:55:00|44604|44513.2|44609.2|44516.9|44619.6|44539.7|44589.7|44500.8|421
1665630000000|2022-10-13 03:00:00|44608.9|44516.8|44618.7|44533.4|44623.1|44538.7|44588.7|44503.3|445
1665630300000|2022-10-13 03:05:00|44618.5|44533|44603.9|44509.4|44633|44538|44588.8|44496.7|484
1665630600000|2022-10-13 03:10:00|44603.2|44509|44597.3|44511.5|44612.3|44520.1|44586.3|44496.3|485
1665630900000|2022-10-13 03:15:00|44597.9|44511.9|44598.7|44507.4|44611.3|44530.3|44583.8|44497|446
1665631200000|2022-10-13 03:20:00|44599.1|44507.3|44602.1|44516.9|44611|44525.8|44579.6|44490.9|519
1665631500000|2022-10-13 03:25:00|44602.3|44517.1|44589|44498.5|44615.7|44524.6|44581.6|44492.7|601
1665631800000|2022-10-13 03:30:00|44589.2|44498.7|44590.5|44500|44595.9|44515.5|44577.2|44486.7|547
1665632100000|2022-10-13 03:35:00|44586.9|44500.3|44593.5|44502.1|44599.6|44514.6|44581.3|44487.3|468
1665632400000|2022-10-13 03:40:00|44593.2|44501.8|44588.8|44496.7|44601|44518.8|44576.8|44478.5|430
1665632700000|2022-10-13 03:45:00|44588.6|44496.5|44594.2|44508.5|44598.8|44532.4|44574.4|44491.5|419
1665633000000|2022-10-13 03:50:00|44594.8|44508.8|44589.5|44505.4|44601.7|44530.1|44574.7|44491.7|495
1665633300000|2022-10-13 03:55:00|44594.3|44507.1|44595.9|44519.1|44602.6|44532.2|44578|44496.7|410
1665633600000|2022-10-13 04:00:00|44604.2|44521.6|44602.7|44526|44614|44535.3|44580.5|44503.7|520
1665633900000|2022-10-13 04:05:00|44602.5|44525.8|44605.3|44528.3|44621.3|44548.4|44597.1|44509.7|354
1665634200000|2022-10-13 04:10:00|44605.5|44528.6|44595.4|44517.5|44618|44543|44580.9|44494.5|392
1665634500000|2022-10-13 04:15:00|44595.7|44514.1|44593.8|44516.6|44604.9|44532.6|44582.6|44504.7|356
1665634800000|2022-10-13 04:20:00|44594.3|44516.8|44599|44509.9|44607.1|44530.2|44576.4|44491|423
1665635100000|2022-10-13 04:25:00|44598.7|44509.5|44595|44505.6|44603.5|44523.8|44586.4|44495.2|391
1665635400000|2022-10-13 04:30:00|44594.9|44507.5|44576.7|44497.6|44598.8|44521|44571|44480.7|347
1665635700000|2022-10-13 04:35:00|44576.5|44498.1|44591|44500.2|44597.4|44525.5|44566|44486.2|252
1665636000000|2022-10-13 04:40:00|44590.6|44499.8|44583.1|44501.6|44594.1|44518.5|44568.5|44483.9|327
1665636300000|2022-10-13 04:45:00|44583.3|44501.3|44585.7|44495|44600.1|44512|44577|44483.1|334
1665636600000|2022-10-13 04:50:00|44585.5|44494.7|44589.5|44496.3|44593.9|44520.2|44564.9|44483.1|186
1665636900000|2022-10-13 04:55:00|44589.8|44496.1|44591.3|44496|44606|44520.3|44569.9|44483|389
1665637200000|2022-10-13 05:00:00|44591.6|44496.3|44585.2|44507.9|44599.7|44537.7|44556.6|44491.4|350
1665637500000|2022-10-13 05:05:00|44585.3|44508.1|44597.2|44507.8|44610.2|44542.6|44562.2|44482.9|321
1665637800000|2022-10-13 05:10:00|44597|44508.2|44583.7|44502.6|44599|44513.8|44578.9|44477.1|435
1665638100000|2022-10-13 05:15:00|44583.4|44502.3|44590.9|44510|44594.4|44525.9|44567.6|44474.4|402
1665638400000|2022-10-13 05:20:00|44590.7|44507.8|44603.6|44508.7|44612.5|44528.3|44588.7|44487.3|505
1665638700000|2022-10-13 05:25:00|44603.3|44508.6|44592.2|44499|44605|44517.8|44576.9|44476.6|634
1665639000000|2022-10-13 05:30:00|44592.3|44499.3|44587.3|44502.5|44608.5|44517.3|44584.7|44488.5|452
1665639300000|2022-10-13 05:35:00|44587.1|44502.3|44588.5|44491.8|44596.5|44509.6|44574.6|44468.2|431
1665639600000|2022-10-13 05:40:00|44582.3|44499.5|44582.4|44496.8|44593.2|44507.1|44569.6|44469|481
1665639900000|2022-10-13 05:45:00|44581.9|44496.6|44596.9|44512.7|44603|44512.7|44575.5|44474.8|529
1665640200000|2022-10-13 05:50:00|44594.8|44512.8|44604.6|44506|44617.4|44546.4|44566.4|44487.1|514
1665640500000|2022-10-13 05:55:00|44606.2|44504.2|44653.4|44533.4|44654.7|44548.6|44604.4|44499.7|513
1665640800000|2022-10-13 06:00:00|44655.3|44555.4|44619.4|44531.1|44657.5|44555.4|44596.2|44493.1|813
1665641100000|2022-10-13 06:05:00|44617.2|44539|44556.7|44536.7|44621.5|44559.3|44552.7|44486|659
1665641400000|2022-10-13 06:10:00|44556.9|44536.9|44578.2|44528.2|44594.7|44550.2|44547.7|44479|560
1665641700000|2022-10-13 06:15:00|44576|44526|44578.6|44476.2|44603.9|44539.9|44554.9|44457.2|807
1665642000000|2022-10-13 06:20:00|44578.5|44483.9|44561.5|44475.1|44587.7|44486.7|44542.7|44453.9|746
1665642300000|2022-10-13 06:25:00|44561.8|44475.6|44602|44517.4|44614.7|44523.7|44557.2|44456.9|869
1665642600000|2022-10-13 06:30:00|44601.8|44517.3|44583.3|44533.3|44609.6|44546.3|44557.1|44503.8|582
1665642900000|2022-10-13 06:35:00|44583|44533|44598.8|44518.3|44606.7|44542.3|44561.7|44499.3|606
1665643200000|2022-10-13 06:40:00|44599.1|44519.2|44597.1|44512.8|44610|44526.4|44587.5|44488|679
1665643500000|2022-10-13 06:45:00|44597.4|44513.2|44618.5|44545.7|44665|44582.1|44581.6|44499.7|639
1665643800000|2022-10-13 06:50:00|44618.4|44546.1|44634.9|44561.5|44639.6|44569.9|44611.7|44539|637
1665644100000|2022-10-13 06:55:00|44634.4|44561.3|44708.9|44601.1|44716.4|44617.5|44622.1|44552.1|748
1665644400000|2022-10-13 07:00:00|44707.1|44605.1|44755.5|44688.4|44857.3|44771.5|44672.4|44589.7|871
1665644700000|2022-10-13 07:05:00|44749.3|44699.3|44732.7|44660.3|44761.8|44705.1|44714.5|44646|859
1665645000000|2022-10-13 07:10:00|44731.9|44659.8|44743.4|44677.6|44773.8|44706.9|44711|44659.8|785
1665645300000|2022-10-13 07:15:00|44743.2|44677.7|44742.5|44675.2|44759.4|44688.8|44725.6|44650|944
1665645600000|2022-10-13 07:20:00|44742.2|44677.1|44767.5|44717.5|44813.9|44764.1|44738.6|44667.9|878
1665645900000|2022-10-13 07:25:00|44767.7|44717.7|44755.9|44683.3|44795.5|44742.6|44728.1|44675|783
1665646200000|2022-10-13 07:30:00|44752.4|44683.4|44730.5|44710.5|44783.4|44726.4|44727.8|44683.4|688
1665646500000|2022-10-13 07:35:00|44731.2|44711.2|44733.5|44713.5|44770|44732.7|44726.6|44678.6|628
1665646800000|2022-10-13 07:40:00|44732.2|44712.2|44698.7|44678.7|44749|44717.7|44683.5|44663.5|802
1665647100000|2022-10-13 07:45:00|44700|44680|44728.7|44662.9|44767.9|44699.2|44643.5|44606.2|896
1665647400000|2022-10-13 07:50:00|44728.5|44663.1|44667.4|44647.4|44732.4|44684.5|44663.2|44625.9|684
1665647700000|2022-10-13 07:55:00|44664.1|44644.1|44694.1|44644.1|44707.3|44665|44654.3|44615.9|755
1665648000000|2022-10-13 08:00:00|44693.5|44643.5|44648.5|44598.5|44730.5|44685.1|44647|44587.5|763
1665648300000|2022-10-13 08:05:00|44648.4|44598.4|44655.7|44635.7|44660.2|44640.2|44582|44541.9|761
1665648600000|2022-10-13 08:10:00|44655.6|44635.6|44666.1|44646.1|44669.7|44649.7|44625.3|44580.4|612
1665648900000|2022-10-13 08:15:00|44666.3|44646.3|44660.5|44640.5|44714|44677.6|44656.6|44616.8|655
1665649200000|2022-10-13 08:20:00|44662|44642|44681.4|44631.4|44699|44656.3|44644.3|44589.5|575
1665649500000|2022-10-13 08:25:00|44691.3|44622.4|44693.2|44620.9|44704.2|44665.5|44640.5|44596.4|691
1665649800000|2022-10-13 08:30:00|44693.1|44620.7|44674.4|44609.9|44705.4|44661.3|44657.2|44598.4|685
1665650100000|2022-10-13 08:35:00|44667.2|44617.2|44648.6|44598.6|44681.9|44634.2|44627|44582|626
1665650400000|2022-10-13 08:40:00|44633.2|44613.2|44638.3|44572|44653.8|44615.7|44622.1|44559.6|623
1665650700000|2022-10-13 08:45:00|44639|44572.1|44634.1|44584.1|44654.3|44611.4|44631.4|44571.4|569
1665651000000|2022-10-13 08:50:00|44634.2|44584.2|44611.6|44591.6|44647.6|44607.2|44609.3|44559.9|531
1665651300000|2022-10-13 08:55:00|44611.7|44591.7|44566.5|44546.5|44632.4|44592.2|44566|44533|576
1665651600000|2022-10-13 09:00:00|44570.6|44550.6|44552.4|44532.4|44598.4|44561.6|44539.2|44499|663
1665651900000|2022-10-13 09:05:00|44552.1|44532.1|44564.8|44514.8|44571.2|44543.1|44545.6|44506.8|661
1665652200000|2022-10-13 09:10:00|44564.9|44514.9|44494.9|44474.9|44571.5|44546.4|44491.7|44458.9|770
1665652500000|2022-10-13 09:15:00|44497.1|44477.1|44551.3|44531.3|44559.6|44539.6|44497.1|44477.1|705
1665652800000|2022-10-13 09:20:00|44551.2|44531.2|44548.9|44528.9|44574|44538.7|44516.4|44466|800
1665653100000|2022-10-13 09:25:00|44545.2|44525.2|44477.6|44457.6|44552.1|44532.1|44474.4|44454.4|799
1665653400000|2022-10-13 09:30:00|44477.5|44457.5|44460|44440|44479.7|44459.7|44431.5|44401|753
1665653700000|2022-10-13 09:35:00|44461.2|44441.2|44469.5|44449.5|44490.4|44470.4|44461.2|44441.2|650
1665654000000|2022-10-13 09:40:00|44469.4|44449.4|44467.3|44447.3|44469.7|44449.7|44443.3|44423.3|583
1665654300000|2022-10-13 09:45:00|44467.1|44447.1|44501.6|44481.6|44522.6|44485.8|44464.9|44440.9|707
1665654600000|2022-10-13 09:50:00|44500.6|44480.6|44532.3|44467.3|44542.1|44499.2|44497.1|44456.3|553
1665654900000|2022-10-13 09:55:00|44526.2|44476.2|44534.9|44484.9|44546.7|44505.6|44508|44469.8|611
1665655200000|2022-10-13 10:00:00|44535.1|44485.1|44535.6|44515.6|44563.5|44523.2|44515|44469.4|685
1665655500000|2022-10-13 10:05:00|44532.5|44512.5|44542.4|44522.4|44548.4|44528.4|44525.7|44505.7|619
1665655800000|2022-10-13 10:10:00|44542.2|44522.2|44511.1|44491.1|44542.9|44522.9|44506.9|44486.9|604
1665656100000|2022-10-13 10:15:00|44511.8|44491.8|44496.9|44476.9|44515.5|44495.5|44493.4|44473.4|552
1665656400000|2022-10-13 10:20:00|44496.8|44476.8|44484.7|44464.7|44512.8|44492.8|44482.9|44462.9|577
1665656700000|2022-10-13 10:25:00|44484.6|44464.6|44433.8|44413.8|44490.9|44464.8|44425.3|44363|593
1665657000000|2022-10-13 10:30:00|44436.7|44416.7|44468.6|44448.6|44469.2|44449.2|44433|44413|551
1665657300000|2022-10-13 10:35:00|44468|44448|44459.5|44439.5|44478|44448.2|44452|44413.8|506
1665657600000|2022-10-13 10:40:00|44459.7|44439.7|44490.5|44440.5|44501|44456.6|44451.5|44421.6|620
1665657900000|2022-10-13 10:45:00|44490.4|44440.4|44552.9|44502.9|44568.1|44522.3|44472.4|44434.6|737
1665658200000|2022-10-13 10:50:00|44546.5|44496.5|44542.9|44479.9|44568.2|44504.7|44530|44472.1|651
1665658500000|2022-10-13 10:55:00|44536.8|44486.8|44486.4|44436.4|44554.2|44486.8|44470.2|44409.9|664
1665658800000|2022-10-13 11:00:00|44486.5|44436.5|44479.2|44459.2|44523|44478.2|44476.4|44427.4|607
1665659100000|2022-10-13 11:05:00|44479.1|44459.1|44499.3|44479.3|44526.5|44484.4|44470.4|44431.1|590
1665659400000|2022-10-13 11:10:00|44498.8|44478.8|44499.5|44479.5|44523.6|44484.9|44487.2|44453|506
1665659700000|2022-10-13 11:15:00|44499.9|44479.9|44362.6|44342.6|44501.4|44481.4|44346.9|44311.8|783
1665660000000|2022-10-13 11:20:00|44363.1|44343.1|44399.4|44349.4|44439.3|44386.4|44359.7|44335.6|787
1665660300000|2022-10-13 11:25:00|44399.1|44349.1|44388.8|44314.6|44416.1|44360.7|44354|44311.9|777
1665660600000|2022-10-13 11:30:00|44388.9|44314.7|44336.6|44316.6|44393.3|44340.5|44301.8|44261.2|931
1665660900000|2022-10-13 11:35:00|44340.2|44320.2|44307.9|44234.5|44365.8|44320.5|44251.1|44176.1|1019
1665661200000|2022-10-13 11:40:00|44307.7|44235|44263.7|44200.7|44308|44245.2|44201.4|44129.8|1027
1665661500000|2022-10-13 11:45:00|44264|44200.4|44257.5|44237.5|44300.7|44247.7|44215.7|44168.3|884
1665661800000|2022-10-13 11:50:00|44257.3|44237.3|44243.2|44223.2|44298.9|44257.1|44235.4|44194|841
1665662100000|2022-10-13 11:55:00|44246.6|44226.6|44263.8|44213.8|44285|44242.5|44202.1|44162.9|784
1665662400000|2022-10-13 12:00:00|44266.1|44216.1|44218.4|44198.4|44309.3|44250|44211.1|44185.2|859
1665662700000|2022-10-13 12:05:00|44220.2|44200.2|44252.5|44232.5|44261.9|44241.9|44205|44174.9|777
1665663000000|2022-10-13 12:10:00|44252.4|44232.4|44227|44207|44279|44244.9|44225.3|44205.3|779
1665663300000|2022-10-13 12:15:00|44227.1|44207.1|44191.8|44171.8|44236.7|44216.7|44187.8|44167.8|765
1665663600000|2022-10-13 12:20:00|44194.7|44174.7|44187.1|44167.1|44218.6|44179.6|44164.7|44133.4|829
1665663900000|2022-10-13 12:25:00|44190.8|44170.8|44385.5|44265.5|44450.8|44340|44182.2|44148.9|874
1665664200000|2022-10-13 12:30:00|44382.8|44262.8|44891.7|44771.7|44905.8|44787|44382.6|44262.6|850
1665664500000|2022-10-13 12:35:00|44884.3|44764.3|44955.5|44890.4|45035.2|44948.1|44884.3|44764.3|846
1665664800000|2022-10-13 12:40:00|44951.8|44884.3|44998|44942.6|45016.4|44945.5|44927.9|44861.9|837
1665665100000|2022-10-13 12:45:00|44981.2|44924.1|44988.5|44920.1|45045.9|44975.3|44915.2|44854.2|839
1665665400000|2022-10-13 12:50:00|44979|44915|44921.1|44857.6|45006.6|44941.8|44834.9|44774.3|822
1665665700000|2022-10-13 12:55:00|44924.2|44855.6|44822.1|44778.3|44928|44859.6|44806.4|44772.7|826
1665666000000|2022-10-13 13:00:00|44826.9|44780.7|44844.1|44792.1|44848.3|44813.3|44735.5|44701|824
1665666300000|2022-10-13 13:05:00|44846.4|44800.1|44795.6|44742.9|44903.9|44852|44780.1|44729.3|829
1665666600000|2022-10-13 13:10:00|44792.9|44746.9|44804.8|44743.2|44842.6|44800.2|44767.3|44716|795
1665666900000|2022-10-13 13:15:00|44801.3|44741.8|44901.8|44853.1|44910.3|44859.6|44787.7|44737|826
1665667200000|2022-10-13 13:20:00|44902.2|44846.4|44807.3|44747.7|44905.1|44850.2|44689.1|44635.8|839
1665667500000|2022-10-13 13:25:00|44803.5|44748|44752.3|44691.2|44860|44781|44726.2|44662|804
1665667800000|2022-10-13 13:30:00|44755.8|44695.7|44727.8|44677.8|44812.3|44762|44724|44673.4|840
1665668100000|2022-10-13 13:35:00|44734.4|44674.9|44785.6|44737.9|44812.3|44765.1|44719.5|44667|831
1665668400000|2022-10-13 13:40:00|44792.6|44734.9|44773.9|44724|44812.6|44755.5|44740.4|44689.6|815
1665668700000|2022-10-13 13:45:00|44787.6|44719.9|44619.3|44575.7|44800.5|44754.9|44580.8|44538.1|828
1665669000000|2022-10-13 13:50:00|44630|44586.6|44456.5|44436.5|44648.9|44588.5|44453|44409.1|1083
1665669300000|2022-10-13 13:55:00|44471.9|44421.9|44485.6|44447.3|44546.9|44496.9|44414.5|44374.9|1141
1665669600000|2022-10-13 14:00:00|44486|44445.5|44430.6|44410.6|44498.5|44461.4|44419.4|44384|1138
1665669900000|2022-10-13 14:05:00|44449.8|44399.8|44442.3|44392.3|44483|44440.7|44402.8|44356.6|1147
1665670200000|2022-10-13 14:10:00|44442.6|44392.6|44448.3|44397|44571.7|44465.6|44430.3|44380|1169
1665670500000|2022-10-13 14:15:00|44446.4|44387.2|44455.9|44435.9|44468.2|44446.2|44409.9|44379.6|1039
1665670800000|2022-10-13 14:20:00|44455.2|44435.2|44534|44514|44547.8|44527.8|44449.4|44418.5|1037
1665671100000|2022-10-13 14:25:00|44537.1|44517.1|44578.3|44558.3|44607.3|44575.8|44531.5|44511.5|1009
1665671400000|2022-10-13 14:30:00|44581.1|44561.1|44541.7|44521.7|44585.5|44565.5|44514.5|44492.7|1026
1665671700000|2022-10-13 14:35:00|44542.5|44522.5|44481.2|44461.2|44574.1|44541.6|44470.9|44450.9|1002
1665672000000|2022-10-13 14:40:00|44482.8|44462.8|44526.3|44506.3|44537.2|44517.2|44481.7|44461.7|1001
1665672300000|2022-10-13 14:45:00|44525.1|44505.1|44379.3|44359.3|44531.2|44511.2|44373.5|44353.5|1066
1665672600000|2022-10-13 14:50:00|44380.7|44360.7|44349.1|44299.1|44390.6|44370.4|44309.3|44266.2|1058
1665672900000|2022-10-13 14:55:00|44347.3|44297.3|44302.8|44282.8|44364.5|44336.2|44289.9|44269.9|1009
1665673200000|2022-10-13 15:00:00|44299|44279|44320|44300|44368|44330.2|44297|44277|975
1665673500000|2022-10-13 15:05:00|44320.2|44300.2|44199.6|44179.6|44326.1|44306.1|44186|44150.4|1037
1665673800000|2022-10-13 15:10:00|44199.3|44179.3|44191.8|44171.8|44274.8|44228.4|44185.9|44146.9|975
1665674100000|2022-10-13 15:15:00|44188.7|44168.7|44171.5|44099.9|44247.5|44210|44119.5|44030.9|1031
1665674400000|2022-10-13 15:20:00|44170.9|44097.3|44063.6|44043.6|44174.2|44118.7|43983.1|43926.1|1115
1665674700000|2022-10-13 15:25:00|44064.1|44044.1|44046.9|44026.9|44091.9|44059.9|44034.4|44003.1|1030
1665675000000|2022-10-13 15:30:00|44047.1|44027.1|44022.6|43944.4|44120.6|44064.1|43953.1|43906.5|1099
1665675300000|2022-10-13 15:35:00|44014.6|43952.9|43879.5|43803|44035.1|43969|43852|43763.5|1098
1665675600000|2022-10-13 15:40:00|43876|43796.6|43942.7|43868.3|43958|43891.8|43827.1|43769.3|1065
1665675900000|2022-10-13 15:45:00|43933|43862.5|43878|43858|43982|43906.6|43865.4|43845.4|1020
1665676200000|2022-10-13 15:50:00|43876.4|43856.4|43879.9|43859.9|43943.6|43886.8|43861.2|43827.5|965
1665676500000|2022-10-13 15:55:00|43889.2|43869.2|43994.1|43917.6|44025.4|43934.7|43876.2|43830.8|1056
1665676800000|2022-10-13 16:00:00|43993.5|43917.5|43917.9|43897.9|44018.7|43958|43912.7|43869.3|1075
1665677100000|2022-10-13 16:05:00|43918|43898|43983.1|43933.1|43986.8|43937.1|43903.4|43879.9|976
1665677400000|2022-10-13 16:10:00|43982.4|43932.4|43997.1|43977.1|44030.7|43990.4|43959.5|43926.8|975
1665677700000|2022-10-13 16:15:00|43998.6|43978.6|44014.6|43964.6|44043.9|43989.9|43962.8|43888|955
1665678000000|2022-10-13 16:20:00|44014|43964|43992.7|43942.7|44042.7|43990.4|43978.5|43919.2|865
1665678300000|2022-10-13 16:25:00|43992.5|43942.5|43983.2|43933.2|44003|43952.5|43948.6|43893.6|822
1665678600000|2022-10-13 16:30:00|43981.6|43931.6|43977.2|43910.1|44003.5|43948.9|43953.4|43892.8|916
1665678900000|2022-10-13 16:35:00|43976.8|43909.1|43972.8|43909.9|43994|43925.3|43960.1|43898.8|1004
1665679200000|2022-10-13 16:40:00|43970.4|43907.5|43944.7|43894.7|43986.8|43921.6|43942.3|43879.8|948
1665679500000|2022-10-13 16:45:00|43944.6|43894.6|43925.8|43905.8|43968|43921.5|43921.8|43879.9|812
1665679800000|2022-10-13 16:50:00|43925.9|43905.9|43958.7|43938.7|43962.1|43942.1|43912.1|43892.1|765
1665680100000|2022-10-13 16:55:00|43958.6|43938.6|43943.7|43923.7|43980.5|43951.3|43931.5|43896.8|754
1665680400000|2022-10-13 17:00:00|43943.2|43923.2|43924.8|43874.8|43964|43923.2|43904|43867.2|790
1665680700000|2022-10-13 17:05:00|43924.5|43874.5|43956.4|43906.4|43966.2|43907.8|43916|43864.1|827
1665681000000|2022-10-13 17:10:00|43957.2|43907.2|43944.1|43894.1|43990.5|43931.4|43943.6|43887.3|782
1665681300000|2022-10-13 17:15:00|43947.2|43897.2|43902.3|43852.3|43963.9|43900.1|43889.3|43838.5|808
1665681600000|2022-10-13 17:20:00|43899.3|43849.3|43884.3|43834.3|43906.5|43856.2|43865.8|43805.1|879
1665681900000|2022-10-13 17:25:00|43884.4|43834.4|43876.8|43826.8|43893.9|43843.9|43843.9|43764.5|845
1665682200000|2022-10-13 17:30:00|43876.9|43826.9|43801.3|43751.3|43878.4|43826.9|43796.5|43741.7|769
1665682500000|2022-10-13 17:35:00|43801.2|43751.2|43803.9|43753.9|43828|43765.2|43791|43740|797
1665682800000|2022-10-13 17:40:00|43803.8|43753.8|43816.7|43796.7|43843.4|43800.4|43789.1|43736.1|785
1665683100000|2022-10-13 17:45:00|43813|43793|43809|43759|43867.6|43801.8|43801.7|43748.3|797
1665683400000|2022-10-13 17:50:00|43809.1|43759.1|43825.9|43775.9|43845.8|43782.9|43795.7|43742.9|783
1665683700000|2022-10-13 17:55:00|43825.8|43775.8|43840.1|43773.4|43856|43801.7|43815.5|43761.4|726
1665684000000|2022-10-13 18:00:00|43840.2|43773.6|43824|43757.5|43887.1|43812.1|43822.4|43755.1|798
1665684300000|2022-10-13 18:05:00|43823.8|43757.7|43845.1|43795.1|43880.3|43807.6|43816.7|43747.5|844
1665684600000|2022-10-13 18:10:00|43844.8|43794.8|43860.9|43810.9|43902.5|43819.4|43840.2|43759|835
1665684900000|2022-10-13 18:15:00|43860.8|43810.8|43888.5|43784.9|43894.6|43818.8|43822|43771.7|734
1665685200000|2022-10-13 18:20:00|43877.2|43784.5|43869.2|43795.5|43897|43811.5|43848|43781.8|827
1665685500000|2022-10-13 18:25:00|43869.1|43795.3|43904.2|43828.3|43932.5|43850.5|43862.4|43790|836
1665685800000|2022-10-13 18:30:00|43903.4|43828.1|43897.6|43825.9|43939.1|43845.1|43881.5|43795.5|922
1665686100000|2022-10-13 18:35:00|43897.1|43826|43900.5|43827.3|43918.6|43845.2|43877.6|43804.2|796
1665686400000|2022-10-13 18:40:00|43899.9|43826.7|43887|43819.1|43942.1|43847.6|43884.5|43810.2|726
1665686700000|2022-10-13 18:45:00|43886.9|43819|43885.4|43817.7|43923|43838.5|43858.5|43802.3|762
1665687000000|2022-10-13 18:50:00|43884.6|43817|43872.1|43803.7|43914.5|43834.7|43850|43775.5|728
1665687300000|2022-10-13 18:55:00|43872.2|43803.1|43876.6|43826.6|43919|43830.1|43850.1|43785.3|748
1665687600000|2022-10-13 19:00:00|43876.4|43826.4|43885.4|43822|43926.5|43837.5|43868.6|43806|801
1665687900000|2022-10-13 19:05:00|43881.9|43831.9|43867|43803.7|43900.3|43833.8|43852.8|43781|787
1665688200000|2022-10-13 19:10:00|43873.3|43803.2|43906.9|43837|43912.3|43846|43856|43798|769
1665688500000|2022-10-13 19:15:00|43900.3|43836.6|43918.8|43854.5|43942|43855.1|43892.1|43822|754
1665688800000|2022-10-13 19:20:00|43918.6|43854.2|43929|43853.6|43945.8|43871.5|43916.3|43836.4|778
1665689100000|2022-10-13 19:25:00|43928.8|43853.2|43939.5|43870.3|43972|43878.6|43916.1|43842.1|763
1665689400000|2022-10-13 19:30:00|43939.8|43870.8|43945.8|43869.9|43968.7|43890|43920.5|43826|819
1665689700000|2022-10-13 19:35:00|43945.7|43869.7|43939.7|43865.5|43978|43879.6|43915.5|43846|705
1665690000000|2022-10-13 19:40:00|43939.8|43871.6|43917.5|43844.7|43968.5|43880.4|43917.5|43831.5|697
1665690300000|2022-10-13 19:45:00|43919.1|43841.9|43906.8|43886.8|43948|43886.8|43900.9|43825.3|717
1665690600000|2022-10-13 19:50:00|43901.3|43881.3|43917.3|43844.9|43946|43893.2|43881.3|43832.1|589
1665690900000|2022-10-13 19:55:00|43916.7|43843.3|43930|43864.4|43939.2|43886.4|43883.4|43815.7|583
1665691200000|2022-10-13 20:00:00|43932.2|43864.7|43931.8|43865.4|43953|43878.7|43903|43837.4|468
1665691500000|2022-10-13 20:05:00|43931.7|43865.3|43925.2|43859.9|43957|43894.8|43908|43847.5|353
1665691800000|2022-10-13 20:10:00|43925.5|43860.2|43925.3|43844.8|43940.7|43875|43909.3|43833.6|327
1665692100000|2022-10-13 20:15:00|43926|43845.1|43923.3|43836.3|43940|43854.4|43899.3|43820.7|323
1665692400000|2022-10-13 20:20:00|43923.8|43835.8|43920.7|43838.8|43930|43839|43899.8|43828.4|348
1665692700000|2022-10-13 20:25:00|43921.2|43838.5|43912.3|43831.6|43923|43838.5|43880.1|43823.6|345
1665693000000|2022-10-13 20:30:00|43901.6|43827.6|43901.5|43833|43918.9|43844.8|43885.3|43827|249
1665693300000|2022-10-13 20:35:00|43901.9|43833.1|43903.3|43832.2|43919.8|43844.9|43876.4|43825.7|212
1665693600000|2022-10-13 20:40:00|43896|43837.7|43893.2|43823|43922.4|43847.8|43875.3|43812.3|251
1665693900000|2022-10-13 20:45:00|43893.8|43823.9|43897.3|43817.1|43940|43836.1|43891|43803|247
1665694200000|2022-10-13 20:50:00|43898|43816.7|43913.1|43805.1|43921.2|43822.3|43893|43799.4|287
1665694500000|2022-10-13 20:55:00|43904.4|43804.4|43913.8|43793.8|43918.9|43818|43883|43768.3|364
1665694800000|2022-10-13 21:00:00|43914.1|43794.1|43925|43805|43925|43805|43914.1|43794.1|26
1665695100000|2022-10-13 21:05:00|43925.8|43805.8|43906.8|43801|43927.9|43807.9|43891.9|43795.8|38
1665695400000|2022-10-13 21:10:00|43915.8|43801.4|43904.5|43793.2|43920.3|43801.4|43898.6|43784.3|147
1665695700000|2022-10-13 21:15:00|43906|43794|43887.9|43791.6|43913.8|43805.5|43886|43783.1|708
1665696000000|2022-10-13 21:20:00|43886|43790.5|43899.6|43783.5|43914.9|43797.1|43865.8|43777|374
1665696300000|2022-10-13 21:25:00|43903.2|43783.2|43890.7|43785.1|43933.4|43813.4|43890|43777.7|70
1665696600000|2022-10-13 21:30:00|43887.9|43787.5|43893.8|43773.8|43910.4|43790.4|43874.6|43771.9|152
1665696900000|2022-10-13 21:35:00|43891.2|43771.6|43891.3|43779.5|43915.7|43795.7|43873.3|43771.6|144
1665697200000|2022-10-13 21:40:00|43889.5|43778.1|43897.2|43782|43911.8|43791.8|43883.7|43771.9|138
1665697500000|2022-10-13 21:45:00|43895.1|43775.1|43972.5|43852.5|43993.7|43873.7|43880.8|43769|189
1665697800000|2022-10-13 21:50:00|43974.6|43854.6|43955|43841.4|43974.6|43854.6|43929.1|43809.1|576
1665698100000|2022-10-13 21:55:00|43954.4|43840.8|43953.7|43833.7|43994.4|43874.4|43936.2|43816.2|239
1665698400000|2022-10-13 22:00:00|43956.5|43836.5|43951.9|43831.9|44021.4|43901.4|43904.2|43784.2|288
1665698700000|2022-10-13 22:05:00|43951.2|43831.2|43944|43824|43960|43840|43928.5|43808.5|197
1665699000000|2022-10-13 22:10:00|43938.7|43818.7|43923.8|43803.8|43958.3|43852|43901|43788.4|385
1665699300000|2022-10-13 22:15:00|43918.4|43798.4|43919.8|43799.8|43936.5|43835|43885|43779.5|418
1665699600000|2022-10-13 22:20:00|43919.9|43799.9|43940|43832|43954.5|43848|43896|43793.5|532
1665699900000|2022-10-13 22:25:00|43939|43827.8|43940.6|43820.6|43955.9|43854|43895|43813.3|341
1665700200000|2022-10-13 22:30:00|43940.4|43820.4|43915.6|43795.6|43947.2|43838.1|43912.4|43793.8|419
1665700500000|2022-10-13 22:35:00|43915.8|43795.8|43924.6|43804.6|43936.1|43820.5|43898.1|43778.1|383
1665700800000|2022-10-13 22:40:00|43924.5|43804.5|43923.8|43803.8|43934.7|43818.6|43893.6|43773.6|414
1665701100000|2022-10-13 22:45:00|43923.6|43803.6|43910.5|43790.5|43936.5|43816.5|43898.6|43778.6|365
1665701400000|2022-10-13 22:50:00|43910.1|43790.1|43916.3|43796.3|43925.7|43808.9|43887.9|43767.9|322
1665701700000|2022-10-13 22:55:00|43919.8|43799.8|43914.6|43794.6|43922.8|43802.8|43893.6|43775.4|370
1665702000000|2022-10-13 23:00:00|43912.2|43792.2|43931.9|43811.9|43942.4|43822.4|43879|43775.1|503
1665702300000|2022-10-13 23:05:00|43932|43812|43920.6|43800.6|43948.2|43828.2|43898|43793|490
1665702600000|2022-10-13 23:10:00|43917.3|43799.3|43914.7|43794.7|43945.2|43825.2|43895.7|43792.8|518
1665702900000|2022-10-13 23:15:00|43914.4|43794.4|43910.4|43823.6|43926.2|43826|43889|43794.4|336
1665703200000|2022-10-13 23:20:00|43904.4|43816.6|43927|43807|43935.8|43832.9|43894|43800.5|499
1665703500000|2022-10-13 23:25:00|43926|43806|43931.4|43811.4|43937.6|43829.4|43901.7|43800|465
1665703800000|2022-10-13 23:30:00|43930.9|43810.9|43926.1|43814.4|43936.8|43835.1|43903.7|43804.3|586
1665704100000|2022-10-13 23:35:00|43925.9|43814.5|43943.4|43823.4|43944.5|43838.2|43904.8|43806.9|396
1665704400000|2022-10-13 23:40:00|43942.1|43822.1|43941.1|43828|43955.9|43848.8|43921|43813|708
1665704700000|2022-10-13 23:45:00|43940.8|43827.7|43945.9|43833.9|43983.6|43863.6|43903.8|43804.5|431
1665705000000|2022-10-13 23:50:00|43946.6|43834.2|43931.5|43832.1|43957.7|43850|43902.5|43824.2|408
1665705300000|2022-10-13 23:55:00|43932.6|43832.5|43944.3|43834.1|43952|43849.2|43915.7|43806.3|566
1665705600000|2022-10-14 00:00:00|43944.8|43832.2|43931.8|43823.7|43966.6|43861.3|43929.7|43817.1|795
1665705900000|2022-10-14 00:05:00|43932.1|43815.5|43934.3|43831.7|43945.5|43837.4|43896.3|43796.4|762
1665706200000|2022-10-14 00:10:00|43934|43822.9|43948.3|43857.4|43968.1|43868.4|43917.7|43819|718
1665706500000|2022-10-14 00:15:00|43948.7|43853.2|43977.9|43892.2|43996.7|43893.8|43920.4|43837.8|753
1665706800000|2022-10-14 00:20:00|43977.1|43890.7|43960.2|43876.3|43991|43891.8|43936.7|43848.3|720
1665707100000|2022-10-14 00:25:00|43959.9|43876.2|43945.7|43862.3|43976.9|43876.5|43933.4|43837.5|706
1665707400000|2022-10-14 00:30:00|43945.2|43861.6|43959.2|43866.5|43989.5|43883.3|43938.8|43849.9|663
1665707700000|2022-10-14 00:35:00|43958.5|43866|43950.3|43845|43973.5|43866|43925.9|43836.6|728
1665708000000|2022-10-14 00:40:00|43950.4|43845.3|43959.4|43853.5|43970|43873.9|43933.7|43835.5|626
1665708300000|2022-10-14 00:45:00|43959.3|43853.2|43939.7|43835.4|43969.4|43860.9|43909.7|43831|634
1665708600000|2022-10-14 00:50:00|43940|43835.6|43926.7|43842.7|43967.5|43857.7|43925.2|43829.2|684
1665708900000|2022-10-14 00:55:00|43927.8|43842.6|43954.9|43860.8|43969.6|43870.7|43924.6|43830.5|690
1665709200000|2022-10-14 01:00:00|43954.7|43848.5|43935.2|43841.3|43972.4|43865.8|43919|43833.1|763
1665709500000|2022-10-14 01:05:00|43934.7|43841.6|43911.5|43826.6|43964.2|43859.7|43906.6|43821.3|751
1665709800000|2022-10-14 01:10:00|43911.9|43826.9|43920.4|43826.1|43946|43841.3|43900.5|43810.8|618
1665710100000|2022-10-14 01:15:00|43920.6|43826.4|43922.3|43817|43937.6|43839.8|43903.7|43809.8|562
1665710400000|2022-10-14 01:20:00|43921.9|43816.6|43928.7|43822.7|43938.4|43841|43889.9|43798.7|690
1665710700000|2022-10-14 01:25:00|43933|43825.8|43928|43837.6|43950|43852.5|43902.5|43816.8|535
1665711000000|2022-10-14 01:30:00|43928.1|43834.3|43909.5|43818.3|43937.2|43842.7|43901.2|43806.9|669
1665711300000|2022-10-14 01:35:00|43924.8|43817.5|43909.9|43817.8|43940.9|43854|43896|43806.3|688
1665711600000|2022-10-14 01:40:00|43909.4|43817.6|43833.6|43724.1|43911.6|43823.3|43830.2|43720.5|889
1665711900000|2022-10-14 01:45:00|43833.8|43733.7|43773.4|43688.8|43842.8|43742.4|43757.7|43671.9|924
1665712200000|2022-10-14 01:50:00|43773.6|43688.9|43777.9|43702.1|43827.2|43723.2|43765|43681.2|825
1665712500000|2022-10-14 01:55:00|43777.3|43701.8|43792.6|43704.7|43817.5|43748.5|43762|43694|675
1665712800000|2022-10-14 02:00:00|43792.2|43704.5|43798.3|43718|43832.7|43745.1|43759.3|43693|665
1665713100000|2022-10-14 02:05:00|43805.1|43717.6|43788.1|43717|43829|43732|43762.5|43693|689
1665713400000|2022-10-14 02:10:00|43787.8|43717.4|43804|43718.5|43834|43741.8|43785.6|43707.9|733
1665713700000|2022-10-14 02:15:00|43804.2|43718.3|43816.5|43734.6|43841.6|43746.8|43778.6|43713.5|650
1665714000000|2022-10-14 02:20:00|43816.2|43734.8|43812.3|43746.1|43853|43757.6|43797.3|43726|616
1665714300000|2022-10-14 02:25:00|43811.5|43745.1|43833.4|43747.7|43837|43760.6|43800.3|43732.4|632
1665714600000|2022-10-14 02:30:00|43833|43747.3|43813.7|43728.5|43842.1|43751.5|43790.6|43726.6|665
1665714900000|2022-10-14 02:35:00|43813.9|43728.3|43811.8|43736.3|43841.5|43744.8|43774.2|43710.3|733
1665715200000|2022-10-14 02:40:00|43811|43735.3|43820.1|43733.5|43839.7|43745.8|43787.4|43719.7|652
1665715500000|2022-10-14 02:45:00|43820.2|43733.3|43829.8|43742.8|43845.2|43755.7|43785.6|43712|636
1665715800000|2022-10-14 02:50:00|43829.4|43742.7|43820.9|43751.6|43849|43759.7|43802.5|43728.7|551
1665716100000|2022-10-14 02:55:00|43825.8|43747.6|43831.1|43756.8|43842.8|43766.3|43808.5|43722.8|563
1665716400000|2022-10-14 03:00:00|43830.8|43756.5|43830|43754.8|43849|43762.3|43799.3|43735.1|644
1665716700000|2022-10-14 03:05:00|43830.3|43754.6|43829.4|43760|43864|43768.2|43806.1|43728.9|535
1665717000000|2022-10-14 03:10:00|43832.2|43756.9|43829.1|43746.6|43850.5|43775.4|43795.4|43734|537
1665717300000|2022-10-14 03:15:00|43829.9|43746.5|43827.6|43748.8|43851.6|43766.8|43811.5|43736.5|555
1665717600000|2022-10-14 03:20:00|43827.5|43747.8|43824.1|43756.1|43844.3|43767.3|43803|43736.4|497
1665717900000|2022-10-14 03:25:00|43823.3|43755.4|43837.4|43758.9|43873|43785.6|43816|43734|454
1665718200000|2022-10-14 03:30:00|43838.7|43758.8|43809|43733.9|43845.3|43766.4|43803.5|43725.5|596
1665718500000|2022-10-14 03:35:00|43808.6|43733.6|43816.9|43731.3|43841|43748.1|43795|43719|586
1665718800000|2022-10-14 03:40:00|43817.1|43731.5|43820.3|43724.6|43830.9|43751.1|43771.1|43704|615
1665719100000|2022-10-14 03:45:00|43820.2|43724.7|43810.5|43742.8|43838|43758.2|43798.4|43714|588
1665719400000|2022-10-14 03:50:00|43800.7|43750.7|43855.5|43768.3|43872.9|43771.8|43795.3|43729|557
1665719700000|2022-10-14 03:55:00|43855.3|43768.1|43848|43762.7|43879|43780.9|43830.9|43756.4|522
1665720000000|2022-10-14 04:00:00|43848.2|43762.9|43846.3|43760.8|43879.4|43779.3|43829.3|43752.6|595
1665720300000|2022-10-14 04:05:00|43846.2|43760.9|43833.1|43770|43857.5|43779.4|43812.2|43745|440
1665720600000|2022-10-14 04:10:00|43833.5|43770.3|43831|43760.2|43848.6|43784.1|43814.1|43754.3|477
1665720900000|2022-10-14 04:15:00|43830.8|43760|43842.8|43779.4|43846|43785.5|43814.7|43750|463
1665721200000|2022-10-14 04:20:00|43848.4|43779.9|43864.5|43778.9|43880.2|43806.1|43834.5|43774.7|468
1665721500000|2022-10-14 04:25:00|43865.4|43777.9|43875|43797.5|43899.8|43810.6|43842.3|43777.2|550
1665721800000|2022-10-14 04:30:00|43874.8|43796.8|43863.8|43778.2|43897|43809.7|43829.7|43774.3|524
1665722100000|2022-10-14 04:35:00|43864|43777.2|43867.2|43778.7|43887.6|43795.2|43840.5|43767.6|522
1665722400000|2022-10-14 04:40:00|43867.1|43777.7|43861.4|43784.5|43893.5|43791.9|43836.4|43767|590
1665722700000|2022-10-14 04:45:00|43861.6|43784|43859.5|43784|43892|43799.7|43836.5|43767.8|570
1665723000000|2022-10-14 04:50:00|43864.8|43784.2|43849.7|43777.6|43885.4|43802.8|43841.2|43765.4|580
1665723300000|2022-10-14 04:55:00|43850.1|43776|43853.8|43784.4|43891|43799.2|43849.2|43768.9|551
1665723600000|2022-10-14 05:00:00|43854.7|43784.7|43844.3|43765.2|43874.6|43793.7|43835.9|43754.6|682
1665723900000|2022-10-14 05:05:00|43844|43764.8|43821.9|43758|43875.4|43786.2|43820.8|43738.7|595
1665724200000|2022-10-14 05:10:00|43821.6|43757.7|43831|43761.9|43858|43785.4|43800|43741|655
1665724500000|2022-10-14 05:15:00|43830.8|43761.7|43822.8|43758.6|43857|43777.4|43796.6|43737|609
1665724800000|2022-10-14 05:20:00|43823.3|43759|43843.1|43779.7|43870|43785.4|43797.2|43750|524
1665725100000|2022-10-14 05:25:00|43842.8|43786.1|43844.5|43794.5|43867.8|43812.4|43822.6|43775.7|523
1665725400000|2022-10-14 05:30:00|43844.2|43794.2|43831.2|43781.2|43889|43817.6|43828.4|43751.8|654
1665725700000|2022-10-14 05:35:00|43831.5|43781.5|43838.4|43757.1|43873|43801.8|43818.7|43752.5|630
1665726000000|2022-10-14 05:40:00|43836.8|43756.9|43791.6|43741.6|43867.3|43787.1|43768.9|43714.5|710
1665726300000|2022-10-14 05:45:00|43791.2|43741.2|43735.7|43639.7|43822.5|43741.2|43697.8|43601.8|708
1665726600000|2022-10-14 05:50:00|43735.4|43639.4|43718.1|43640.7|43760|43655.8|43710.5|43622.6|642
1665726900000|2022-10-14 05:55:00|43714.2|43664.2|43740.1|43690.1|43758.3|43697.3|43714.2|43632.6|687
1665727200000|2022-10-14 06:00:00|43754.9|43687.7|43764.1|43658.3|43802.9|43699.4|43695.6|43648.2|867
1665727500000|2022-10-14 06:05:00|43764.9|43659.1|43756.5|43641.7|43791.4|43685.3|43749|43629|827
1665727800000|2022-10-14 06:10:00|43756.4|43642.1|43822.9|43720.2|43866.3|43794.1|43755.9|43641.8|975
1665728100000|2022-10-14 06:15:00|43822.8|43718.6|43800.4|43710.9|43840.5|43738.3|43796.5|43689.6|844
1665728400000|2022-10-14 06:20:00|43800.3|43709.9|43800.9|43750.9|43914.9|43826.3|43795.3|43705|889
1665728700000|2022-10-14 06:25:00|43799.8|43749.8|43713.3|43643.4|43837|43758.9|43700.4|43629.1|976
1665729000000|2022-10-14 06:30:00|43718.5|43649.3|43766.4|43691.2|43786.3|43702.9|43706.9|43629|975
1665729300000|2022-10-14 06:35:00|43760.4|43692.1|43691.4|43671.4|43768.9|43710.8|43691.4|43640.8|869
1665729600000|2022-10-14 06:40:00|43691.9|43671.9|43669|43587.4|43730.8|43674.8|43665.3|43587.4|843
1665729900000|2022-10-14 06:45:00|43667|43590.5|43561.7|43477|43697.2|43621.6|43558.5|43473.1|900
1665730200000|2022-10-14 06:50:00|43553.9|43489.4|43601|43527.4|43627|43557.4|43550.5|43479.8|973
1665730500000|2022-10-14 06:55:00|43596.2|43520.9|43562.6|43483.7|43608.4|43541.7|43500.8|43458.5|900
1665730800000|2022-10-14 07:00:00|43555.5|43483.8|43603.1|43583.1|43622|43583.8|43546.5|43477.4|971
1665731100000|2022-10-14 07:05:00|43600.9|43580.9|43590.4|43524|43643.9|43596.9|43582.7|43518.2|860
1665731400000|2022-10-14 07:10:00|43590.3|43523.8|43562|43542|43610.2|43576.4|43545.5|43496.4|872
1665731700000|2022-10-14 07:15:00|43562.1|43542.1|43626.4|43551.7|43634|43580.1|43560.1|43513.8|897
1665732000000|2022-10-14 07:20:00|43608.6|43558.6|43633.5|43613.5|43657.6|43637.6|43591.9|43558.6|840
1665732300000|2022-10-14 07:25:00|43636.3|43616.3|43609.8|43589.8|43654|43625.8|43603|43545|796
1665732600000|2022-10-14 07:30:00|43610.4|43590.4|43625.2|43605.2|43628.2|43608.2|43605.2|43585.2|673
1665732900000|2022-10-14 07:35:00|43624.8|43604.8|43684.2|43609.7|43702.2|43639.3|43610.7|43590.7|720
1665733200000|2022-10-14 07:40:00|43685.7|43608.9|43671.9|43621.9|43710|43633.8|43647.7|43581.2|783
1665733500000|2022-10-14 07:45:00|43669.2|43619.2|43749.4|43682.5|43766|43695.4|43666.9|43608.6|778
1665733800000|2022-10-14 07:50:00|43745.1|43695.1|43615.6|43565.6|43758.3|43717|43602|43496.1|850
1665734100000|2022-10-14 07:55:00|43615.5|43565.5|43344.7|43242.5|43644.8|43576.9|43340|43242.5|990
1665734400000|2022-10-14 08:00:00|43344.4|43242.6|42907.5|42817.4|43439.5|43319.5|42905.5|42803.2|951
1665734700000|2022-10-14 08:05:00|42926.2|42813|42719|42599|42938|42825.3|42689.3|42575.8|986
1665735000000|2022-10-14 08:10:00|42719.1|42599.1|42773|42676.5|42882.1|42762.1|42681.5|42573|887
1665735300000|2022-10-14 08:15:00|42772.7|42664.5|42932.5|42817.4|42938.5|42832.8|42768.5|42661.2|921
1665735600000|2022-10-14 08:20:00|42933.7|42824.4|43003.6|42902.9|43045|42925|42926.9|42822.1|906
1665735900000|2022-10-14 08:25:00|43008|42902.8|43029.8|42942|43100.1|43015.3|43004.4|42902.8|919
1665736200000|2022-10-14 08:30:00|43036.1|42941.9|43077.7|42993.5|43082.6|43005.4|42992.2|42890|907
1665736500000|2022-10-14 08:35:00|43077.9|42995.2|43041.4|42952|43090.1|43013.3|43035|42949.2|845
1665736800000|2022-10-14 08:40:00|43037.1|42966.9|42925.3|42845.4|43076.7|42991.1|42911.4|42831.8|854
1665737100000|2022-10-14 08:45:00|42926.3|42846.4|42952.5|42847.1|42975.4|42886.5|42902.7|42808.6|845
1665737400000|2022-10-14 08:50:00|42952.4|42844.3|42996.1|42926.9|43018|42928.3|42946.2|42840.2|824
1665737700000|2022-10-14 08:55:00|42995.9|42924|43073.3|42999.4|43084.6|42999.5|42985.9|42921.4|865
1665738000000|2022-10-14 09:00:00|43073|42999.2|43067|42975|43089.5|43016.6|43036.4|42947.7|875
1665738300000|2022-10-14 09:05:00|43066.3|42971.9|43088.7|43009.5|43090.9|43020.1|43031.9|42949.7|817
1665738600000|2022-10-14 09:10:00|43088.4|43009.4|43094|43023.7|43101.7|43032.6|43068.4|42997.9|810
1665738900000|2022-10-14 09:15:00|43093.5|43023.6|43042.2|42973|43118.5|43048.7|43041.6|42959.8|820
1665739200000|2022-10-14 09:20:00|43042.6|42973.2|43052.7|42932.7|43096.5|43009.5|43024.2|42910.4|797
1665739500000|2022-10-14 09:25:00|43053.3|42933.3|43006.2|42898.8|43063.5|42959.2|42973.8|42853.8|731
1665739800000|2022-10-14 09:30:00|43013.6|42893.6|42975.5|42904.5|43028.8|42933|42939.5|42878.9|722
1665740100000|2022-10-14 09:35:00|42975.6|42904.6|43024.1|42931.2|43035.2|42933.3|42960.9|42903.1|761
1665740400000|2022-10-14 09:40:00|43024.3|42931.4|43053.3|42969.9|43055.8|42972.9|42984.3|42904.6|735
1665740700000|2022-10-14 09:45:00|43052.8|42969.7|42961.3|42876.2|43056.1|42973.7|42955.6|42868.8|1047
1665741000000|2022-10-14 09:50:00|42961.9|42874.8|42888.7|42838.7|42982.2|42898.9|42865.4|42807.3|996
1665741300000|2022-10-14 09:55:00|42900.1|42828.9|42863.4|42843.4|42922.5|42878.8|42849.4|42817.5|934
1665741600000|2022-10-14 10:00:00|42863.7|42843.7|42792.2|42772.2|42890.8|42866|42786.5|42766.5|895
1665741900000|2022-10-14 10:05:00|42791.3|42771.3|42785.5|42765.5|42844.7|42781.4|42773.3|42726|931
1665742200000|2022-10-14 10:10:00|42785.9|42765.9|42802.8|42782.8|42826.2|42788.4|42774.8|42742.7|764
1665742500000|2022-10-14 10:15:00|42803.2|42783.2|42892.7|42820|42920.1|42832.3|42802.2|42782.2|949
1665742800000|2022-10-14 10:20:00|42892.5|42819.8|42791.3|42715.8|42910.1|42828.6|42740.4|42704.9|937
1665743100000|2022-10-14 10:25:00|42790|42714|42760.3|42685.4|42814.1|42728.6|42725.3|42650.4|901
1665743400000|2022-10-14 10:30:00|42759.6|42685|42758.3|42678.1|42793|42700.4|42720.5|42648.3|1038
1665743700000|2022-10-14 10:35:00|42757.9|42678.4|42748.4|42698.4|42774.9|42705|42726|42665.7|872
1665744000000|2022-10-14 10:40:00|42749.1|42699.1|42757.1|42707.1|42789.8|42727.1|42744.9|42690|886
1665744300000|2022-10-14 10:45:00|42757.5|42707.5|42818.5|42736|42848.5|42745.2|42740.6|42687|859
1665744600000|2022-10-14 10:50:00|42826.5|42735.8|42809.5|42733.1|42851.4|42783.1|42769.9|42700.9|870
1665744900000|2022-10-14 10:55:00|42809.6|42733.2|42824.9|42754.7|42837.5|42767.5|42767.5|42717.3|833
1665745200000|2022-10-14 11:00:00|42825.5|42754.6|42862.9|42790.7|42873.8|42808.6|42805.7|42748.7|775
1665745500000|2022-10-14 11:05:00|42862.8|42791|42841.2|42821.2|42887.4|42835.1|42829.7|42786.3|718
1665745800000|2022-10-14 11:10:00|42840.9|42820.9|42871.7|42821.7|42897.3|42851.3|42815.2|42779.7|725
1665746100000|2022-10-14 11:15:00|42871.5|42821.5|42856.8|42836.8|42884.2|42843.7|42842.6|42801.1|633
1665746400000|2022-10-14 11:20:00|42857|42837|42867|42847|42875.2|42848.2|42834.5|42803.2|717
1665746700000|2022-10-14 11:25:00|42866.9|42846.9|42924.5|42904.5|42973|42918.9|42863|42841.1|804
1665747000000|2022-10-14 11:30:00|42922.7|42902.7|42959.8|42939.8|43009|42952.4|42921.2|42873.8|798
1665747300000|2022-10-14 11:35:00|42958.1|42938.1|42989.6|42969.6|43002.8|42982.8|42946.3|42901.7|714
1665747600000|2022-10-14 11:40:00|42988.5|42968.5|43064.9|43044.9|43091.8|43053.5|42980.9|42960.9|936
1665747900000|2022-10-14 11:45:00|43064.3|43044.3|43094.5|43044.5|43108|43076.1|43064.3|43014.9|849
1665748200000|2022-10-14 11:50:00|43094.1|43044.1|43137.9|43117.9|43145.7|43125.7|43073|43030|841
1665748500000|2022-10-14 11:55:00|43139.4|43119.4|43120|43042.8|43166.3|43126.9|42997.2|42948.4|895
1665748800000|2022-10-14 12:00:00|43119.5|43040.7|43086.6|43066.6|43147.8|43083.6|43033.5|43001.2|816
1665749100000|2022-10-14 12:05:00|43085.5|43065.5|43095.7|43045.7|43124.5|43081.3|43068.8|43037|764
1665749400000|2022-10-14 12:10:00|43095.8|43045.8|43078|42993.4|43124.1|43062.9|43059.8|42961|764
1665749700000|2022-10-14 12:15:00|43078.5|42994.4|43087.6|43037.6|43145|43073.5|43065.4|42987.9|796
1665750000000|2022-10-14 12:20:00|43069.8|43049.8|43062.4|43012.4|43096.3|43054.3|43057.4|42987.4|753
1665750300000|2022-10-14 12:25:00|43061.1|43011.1|43042.8|42922.8|43069.8|43019.8|42997|42908.7|704
1665750600000|2022-10-14 12:30:00|43039.7|42919.7|42967.5|42917.5|43051.2|42970|42967.5|42886.7|1110
1665750900000|2022-10-14 12:35:00|42971.1|42921.1|42921.1|42871.1|43021.3|42976.4|42921.1|42863.6|966
1665751200000|2022-10-14 12:40:00|42919.9|42869.9|42894.2|42844.2|42960.8|42915.7|42888.9|42833.2|940
1665751500000|2022-10-14 12:45:00|42891.4|42841.4|42831.1|42781.1|42917.4|42866.6|42809|42758.1|941
1665751800000|2022-10-14 12:50:00|42831.4|42781.4|42731.7|42654.2|42853.2|42807.6|42731.2|42647.5|1028
1665752100000|2022-10-14 12:55:00|42732|42654.1|42592.1|42516.8|42749.4|42687.5|42561.7|42510.6|1078
1665752400000|2022-10-14 13:00:00|42591.6|42515.6|42538.9|42488.9|42670.9|42564.2|42529.3|42484.1|1037
1665752700000|2022-10-14 13:05:00|42542.7|42492.7|42482.7|42432.7|42607.8|42517.6|42478.3|42417.7|1050
1665753000000|2022-10-14 13:10:00|42480.5|42430.5|42481.3|42461.3|42554.7|42477.8|42454.2|42380.3|1043
1665753300000|2022-10-14 13:15:00|42484.8|42464.8|42553.4|42503.4|42593.6|42526|42479.1|42442.9|1003
1665753600000|2022-10-14 13:20:00|42537.8|42517.8|42675.7|42598|42676.2|42601.8|42535.9|42495.9|873
1665753900000|2022-10-14 13:25:00|42673.5|42597.9|42796|42729.6|42801.8|42729.9|42657.6|42588|964
1665754200000|2022-10-14 13:30:00|42793.4|42722.2|42908.3|42796.6|42994.8|42893.6|42754.8|42695.8|1079
1665754500000|2022-10-14 13:35:00|42898|42807.1|42844|42778.1|42927.8|42824.9|42815.1|42729.4|1085
1665754800000|2022-10-14 13:40:00|42843.8|42778.6|42875.5|42769.4|42905.6|42838.3|42819.6|42740.2|1152
1665755100000|2022-10-14 13:45:00|42875.7|42769.5|42878.4|42808.7|42945|42844.3|42842.8|42760.9|1148
1665755400000|2022-10-14 13:50:00|42878.7|42808.6|42924.7|42834|42965.4|42858.2|42843.2|42773.7|1153
1665755700000|2022-10-14 13:55:00|42929|42837.1|42970.3|42850.3|42970.3|42857.6|42908.4|42822.7|1000
1665756000000|2022-10-14 14:00:00|42974.9|42854.9|42995|42907.5|43139.1|43019.1|42974.9|42854.9|1168
1665756300000|2022-10-14 14:05:00|42995.6|42907.7|42998.7|42914.4|43006.5|42943.4|42948|42867.8|1133
1665756600000|2022-10-14 14:10:00|42996.3|42914|43069.8|42990.9|43083.6|42991.2|42982.6|42897.9|1123
1665756900000|2022-10-14 14:15:00|43072.4|42978.8|43026.9|43006.9|43116|43050.4|43008.4|42963.2|1115
1665757200000|2022-10-14 14:20:00|43047.3|42982.3|43001.5|42981.5|43067.8|43037.1|42981.8|42957.2|1040
1665757500000|2022-10-14 14:25:00|43001.3|42981.3|42976.2|42901|43016.3|42996.3|42894.4|42851.4|1021
1665757800000|2022-10-14 14:30:00|42977.1|42900.8|42954.2|42880.9|42981.2|42913.5|42929.5|42836.3|1074
1665758100000|2022-10-14 14:35:00|42954.1|42881|42957.5|42892.9|42964.4|42897.7|42912.8|42850.9|1038
1665758400000|2022-10-14 14:40:00|42958.6|42893.6|42963.4|42913.4|42989|42921.9|42937.2|42865.4|1058
1665758700000|2022-10-14 14:45:00|42968|42902.5|42976.5|42926.5|43001.2|42959.8|42928.8|42882.8|1003
1665759000000|2022-10-14 14:50:00|42974.5|42924.5|42922.2|42902.2|42982.9|42951.9|42906.4|42873.7|948
1665759300000|2022-10-14 14:55:00|42922.4|42902.4|42824.6|42804.6|42936.1|42903.7|42820.3|42793.3|925
1665759600000|2022-10-14 15:00:00|42824.7|42804.7|42777.5|42757.5|42867.1|42847.1|42774|42754|929
1665759900000|2022-10-14 15:05:00|42777.3|42757.3|42833.6|42813.6|42847.1|42815|42763.4|42743.4|918
1665760200000|2022-10-14 15:10:00|42833.2|42813.2|42847.9|42827.9|42857.2|42837.2|42824.5|42804.5|777
1665760500000|2022-10-14 15:15:00|42848.6|42828.6|42916.7|42896.7|42919.1|42899.1|42841.7|42821.7|816
1665760800000|2022-10-14 15:20:00|42916.5|42896.5|42883|42863|42920.6|42900.6|42865.5|42845.5|816
1665761100000|2022-10-14 15:25:00|42883.1|42863.1|42870.5|42820.5|42906.3|42874.5|42854.2|42812.9|928
1665761400000|2022-10-14 15:30:00|42870.6|42820.6|42913.7|42844.9|42917.6|42858.8|42870.6|42812.6|970
1665761700000|2022-10-14 15:35:00|42913.5|42844.8|42911.1|42841.8|42926.1|42858.6|42901.3|42820.3|918
1665762000000|2022-10-14 15:40:00|42910.9|42841.6|42926.2|42853|42937.8|42872.4|42908.4|42835.6|860
1665762300000|2022-10-14 15:45:00|42926.8|42853.4|42917.5|42853.1|42939.6|42877.4|42915.1|42848.1|837
1665762600000|2022-10-14 15:50:00|42917.4|42853.3|42909|42889|42938.5|42895.1|42887.5|42842.1|732
1665762900000|2022-10-14 15:55:00|42909.1|42889.1|42910.3|42890.3|42935.6|42897.4|42893.1|42860.2|723
1665763200000|2022-10-14 16:00:00|42909.9|42889.9|42895.6|42875.6|42917.8|42897.8|42884.7|42864.7|923
1665763500000|2022-10-14 16:05:00|42893.8|42873.8|42980.3|42915.4|42983|42932.2|42885.5|42865.5|933
1665763800000|2022-10-14 16:10:00|42979.4|42913.2|42968.4|42918.4|42986.8|42947|42944.2|42886.7|851
1665764100000|2022-10-14 16:15:00|42969.5|42919.5|42965.7|42915.7|42996.6|42940.7|42961.5|42898.6|769
1665764400000|2022-10-14 16:20:00|42965.6|42915.6|42958.1|42938.1|42995.7|42956.2|42957.2|42899|709
1665764700000|2022-10-14 16:25:00|42958.2|42938.2|42999|42927|43036.3|42956.4|42954.5|42914.9|915
1665765000000|2022-10-14 16:30:00|42999.7|42926.9|43038.4|42988.4|43048.5|42990.2|42991.3|42918.3|750
1665765300000|2022-10-14 16:35:00|43038.8|42988.8|43045.1|42974.9|43050.2|43003.1|43013.2|42956.9|714
1665765600000|2022-10-14 16:40:00|43044.3|42987.6|43043.3|42993.3|43058|42996.2|43022.7|42964.8|701
1665765900000|2022-10-14 16:45:00|43043.4|42993.4|43069.2|43019.2|43070.9|43019.9|43021.4|42980.7|739
1665766200000|2022-10-14 16:50:00|43068.9|43018.9|43088.7|43068.7|43091.5|43071.4|43056.1|42996.9|820
1665766500000|2022-10-14 16:55:00|43088.4|43068.4|43033|42983|43166.2|43103.7|43031.7|42978.5|751
1665766800000|2022-10-14 17:00:00|43042.8|42976.3|42984|42912|43053.4|42990.7|42969.1|42909.7|756
1665767100000|2022-10-14 17:05:00|42979|42910|42993.5|42925.2|43007.5|42943.9|42976.3|42910|800
1665767400000|2022-10-14 17:10:00|42993.9|42925.8|43000.9|42929.3|43001.3|42933.6|42964.9|42908|740
1665767700000|2022-10-14 17:15:00|42994.9|42929.8|42987.8|42913.2|42996|42937|42970.9|42903.3|775
1665768000000|2022-10-14 17:20:00|42988.9|42913.4|43010.7|42940.3|43025.3|42950.1|42986.9|42910.7|782
1665768300000|2022-10-14 17:25:00|43011.2|42940.4|43038.4|42988.4|43059.6|43014|43009.4|42939.6|637
1665768600000|2022-10-14 17:30:00|43038.5|42988.5|42998.3|42978.3|43048.7|43000.8|42986.6|42948|701
1665768900000|2022-10-14 17:35:00|42998.6|42978.6|43005.2|42955.2|43036.8|42987.4|42987.9|42947.5|663
1665769200000|2022-10-14 17:40:00|43005.7|42955.7|43012.4|42962.4|43022.8|42980.5|42978.2|42936.2|710
1665769500000|2022-10-14 17:45:00|43012.2|42962.2|43003.7|42932.2|43020.3|42962.4|42975|42930.9|754
1665769800000|2022-10-14 17:50:00|43004.1|42932.6|42990.2|42940.2|43021.2|42948.8|42989.6|42928.8|642
1665770100000|2022-10-14 17:55:00|42990.1|42940.1|42983.9|42933.9|43017.6|42961.3|42960.7|42915|581
1665770400000|2022-10-14 18:00:00|42984|42934|42972.4|42922.4|43003.7|42960|42954.1|42914.7|664
1665770700000|2022-10-14 18:05:00|42973.4|42923.4|42996.3|42932.6|43008.7|42963.3|42953.5|42913.3|735
1665771000000|2022-10-14 18:10:00|42996.1|42952.9|42977.4|42957.4|43013.7|42972.3|42971.9|42932.3|567
1665771300000|2022-10-14 18:15:00|42977.8|42957.8|43001.5|42981.5|43026|42984.1|42977.2|42935.5|610
1665771600000|2022-10-14 18:20:00|43001.4|42981.4|43013.2|42963.2|43032|42984.9|42990.6|42952|483
1665771900000|2022-10-14 18:25:00|43013.3|42963.3|43030.8|42965.5|43046.3|42989.1|42999.7|42952.1|570
1665772200000|2022-10-14 18:30:00|43030.5|42965|43009|42959|43043.4|42980.1|42984.9|42941|679
1665772500000|2022-10-14 18:35:00|43009.2|42959.2|43029.8|42979.8|43037.1|42991.8|42988.8|42942.2|519
1665772800000|2022-10-14 18:40:00|43028.6|42978.6|43038|42972.9|43049|43001.2|43012.8|42968.1|513
1665773100000|2022-10-14 18:45:00|43037.3|42972.5|43030.3|42980.3|43045.3|43001.6|43007.1|42964.7|477
1665773400000|2022-10-14 18:50:00|43030.7|42980.7|43032|42982|43049|42998.7|43010.6|42968.9|473
1665773700000|2022-10-14 18:55:00|43032.7|42982.7|43013.8|42993.8|43049|43006.1|43011.1|42972|623
1665774000000|2022-10-14 19:00:00|43014.2|42994.2|43031.2|42966.6|43041|42994.2|42994.4|42948.8|698
1665774300000|2022-10-14 19:05:00|43031.1|42966.7|43040.3|42975.2|43059|43007.1|43005.3|42962.6|551
1665774600000|2022-10-14 19:10:00|43040.4|42975.1|43049.4|42984.5|43061|43007|43009.6|42968|500
1665774900000|2022-10-14 19:15:00|43049.9|42984.6|43022.8|43002.8|43070|43016.7|43020.4|42979.8|572
1665775200000|2022-10-14 19:20:00|43022.9|43002.9|43016.3|42966.3|43053.5|43005.2|42998.4|42950.9|718
1665775500000|2022-10-14 19:25:00|43016.1|42966.1|43022.5|42957.2|43038.1|42987|42990.8|42946.9|781
1665775800000|2022-10-14 19:30:00|43020.8|42955.5|43055.4|42935.4|43060.2|42970.2|43013.7|42935.4|737
1665776100000|2022-10-14 19:35:00|43054.7|42934.7|43054.3|42949.7|43063.7|42959.3|43033.5|42930.8|665
1665776400000|2022-10-14 19:40:00|43053.5|42949.6|43050.9|42945.9|43064|42958|43026|42928.4|731
1665776700000|2022-10-14 19:45:00|43050|42945.8|43054.3|42934.4|43069.7|42968|43025.9|42933.6|680
1665777000000|2022-10-14 19:50:00|43055.3|42935.7|43052.9|42932.9|43069.3|42961.7|43022.2|42930.3|644
1665777300000|2022-10-14 19:55:00|43053.1|42933.1|43035|42941.5|43067.9|42961.4|43034.1|42926.3|625
1665777600000|2022-10-14 20:00:00|43040.5|42931.6|43035.6|42949.5|43047|42977.1|42995.1|42916.4|619
1665777900000|2022-10-14 20:05:00|43036|42946.6|43001.5|42951.5|43043|42974.6|43001.3|42913.4|466
1665778200000|2022-10-14 20:10:00|43003.3|42953.3|43002.1|42952.1|43035|42962|42999.7|42910.3|368
1665778500000|2022-10-14 20:15:00|43001.9|42951.9|43007.1|42957.1|43036|42959.8|42997.8|42916.9|356
1665778800000|2022-10-14 20:20:00|43005.5|42955.5|43019.6|42969.6|43054.2|42971.3|42996.9|42919.4|432
1665779100000|2022-10-14 20:25:00|43019.5|42969.5|43021.8|42971.8|43059.4|42981.7|43017.8|42939.4|429
1665779400000|2022-10-14 20:30:00|43020.9|42970.9|43020.2|42970.2|43058.5|42976.8|43011.5|42925.5|407
1665779700000|2022-10-14 20:35:00|43020.3|42970.3|43024.5|42974.5|43050.7|42974.5|43008.9|42933.7|275
1665780000000|2022-10-14 20:40:00|43022.7|42972.7|43030.3|42980.3|43055|42980.3|43021.5|42929.9|240
1665780300000|2022-10-14 20:45:00|43030.6|42980.6|43030.8|42980.8|43053|42985.9|43024.2|42950|335
1665780600000|2022-10-14 20:50:00|43030.7|42980.7|43014.4|42964.4|43059.2|42985|43011.5|42937.9|463
1665780900000|2022-10-14 20:55:00|43015.8|42965.8|42976.3|42856.3|43073|42970.5|42928.3|42808.3|522
1665950400000|2022-10-16 20:00:00|43017.9|42877.9|42992.4|42847.4|43017.9|42877.9|42943|42798|25
1665950700000|2022-10-16 20:05:00|42958|42813|42968.2|42823.2|42996.8|42851.8|42958|42813|14
1665951000000|2022-10-16 20:10:00|42998.8|42853.8|43003.9|42858.9|43003.9|42858.9|42962.5|42817.5|17
1665951600000|2022-10-16 20:20:00|42974.5|42829.5|43003.9|42858.9|43003.9|42858.9|42974.5|42829.5|2
1665951900000|2022-10-16 20:25:00|42976.5|42831.5|43034.7|42889.7|43036.9|42891.9|42974.5|42829.5|11
1665952200000|2022-10-16 20:30:00|43014.9|42869.9|43042.5|42897.5|43078|42933|42991.5|42846.5|46
1665952500000|2022-10-16 20:35:00|43062.2|42917.2|43042.6|42897.6|43082.9|42937.9|43012.5|42867.5|49
1665952800000|2022-10-16 20:40:00|43054.6|42909.6|43004.5|42859.5|43074.6|42929.6|42965.5|42820.5|32
1665953100000|2022-10-16 20:45:00|43005.5|42860.5|42976.5|42831.5|43016.3|42871.3|42976.5|42831.5|25
1665953400000|2022-10-16 20:50:00|42991|42846|42992|42847|42992|42847|42991|42846|2
1665953700000|2022-10-16 20:55:00|43013|42868|43013.5|42868.5|43020.8|42875.8|42993|42848|13
1665954000000|2022-10-16 21:00:00|43058.9|42913.9|43039.1|42894.1|43058.9|42913.9|43039.1|42894.1|19
1665954300000|2022-10-16 21:05:00|43049|42904|43049.5|42904.5|43049.5|42904.5|43045|42900|25
1665954600000|2022-10-16 21:10:00|43050.5|42905.5|43054|42929|43091|42965.5|43040.4|42904.5|40
1665954900000|2022-10-16 21:15:00|43089.5|42964.5|43077.5|42957.5|43091|42971|43051.5|42929|13
1665955200000|2022-10-16 21:20:00|43051.5|42931.5|43053.9|42933.9|43076|42956|43051.5|42931.5|20
1665955500000|2022-10-16 21:25:00|43058.6|42938.6|43063.8|42943.8|43071.3|42951.3|43041.7|42921.7|58
1665955800000|2022-10-16 21:30:00|43064|42944|43056.2|42936.2|43069.1|42949.1|43043.3|42923.3|112
1665956100000|2022-10-16 21:35:00|43055.8|42935.8|43044.1|42924.1|43068.6|42948.6|43044.1|42924.1|145
1665956400000|2022-10-16 21:40:00|43044.9|42924.9|43038.7|42918.7|43061.6|42941.6|43023.4|42903.4|94
1665956700000|2022-10-16 21:45:00|43038.4|42918.4|43037.8|42917.8|43058|42938|43029.3|42909.3|293
1665957000000|2022-10-16 21:50:00|43038.9|42918.9|43036.9|42916.9|43052.6|42932.6|43036.2|42916.2|124
1665957300000|2022-10-16 21:55:00|43037|42917|43062.1|42942.1|43062.3|42942.3|43036.5|42916.5|32
1665957600000|2022-10-16 22:00:00|43048.4|42928.4|42943.2|42823.2|43048.4|42928.4|42941.1|42821.1|173
1665957900000|2022-10-16 22:05:00|42948.3|42828.3|42955.1|42835.1|42962.5|42842.5|42929.5|42809.5|210
1665958200000|2022-10-16 22:10:00|42955|42835|42952.6|42832.6|42968.6|42848.6|42911.4|42791.4|175
1665958500000|2022-10-16 22:15:00|42952|42832|42960.8|42840.8|42971.6|42851.6|42934.7|42814.7|345
1665958800000|2022-10-16 22:20:00|42961.1|42841.1|42961.5|42841.5|42985.5|42865.5|42947|42827|450
1665959100000|2022-10-16 22:25:00|42961.7|42841.7|42967.7|42847.7|43003.4|42883.4|42950.1|42830.1|394
1665959400000|2022-10-16 22:30:00|42965|42845|42970|42850|42994.9|42874.9|42960|42840|364
1665959700000|2022-10-16 22:35:00|42977.4|42857.4|42979.1|42859.1|42992.5|42872.5|42962.4|42842.4|297
1665960000000|2022-10-16 22:40:00|42979|42859|42983.3|42863.3|43027.8|42907.8|42970.9|42850.9|455
1665960300000|2022-10-16 22:45:00|42983|42863|42965.5|42845.5|43002.7|42882.7|42965.2|42845.2|434
1665960600000|2022-10-16 22:50:00|42966.5|42846.5|42973.2|42853.2|42985.1|42865.1|42966.5|42846.5|277
1665960900000|2022-10-16 22:55:00|42973.4|42853.4|42982.4|42862.4|42996.5|42876.5|42957.7|42837.7|424
1665961200000|2022-10-16 23:00:00|42982.2|42862.2|42978.4|42858.4|42998.2|42878.2|42976|42856|527
1665961500000|2022-10-16 23:05:00|42979|42859|42978.8|42864.4|42992.6|42879|42964|42851.6|456
1665961800000|2022-10-16 23:10:00|42978.9|42864.2|42970.2|42850.2|42978.9|42876|42955|42840.7|407
1665962100000|2022-10-16 23:15:00|42970|42850|42975|42860.6|42975.6|42871|42948|42833.7|414
1665962400000|2022-10-16 23:20:00|42975.7|42860.7|42963|42856.6|42977.6|42868|42947|42827|436
1665962700000|2022-10-16 23:25:00|42960|42856.7|42948|42845.1|42968.7|42873|42941|42821|422
1665963000000|2022-10-16 23:30:00|42963.4|42845|42944.8|42824.8|42965.7|42862|42922|42824.4|509
1665963300000|2022-10-16 23:35:00|42944.9|42824.9|42917.3|42799.6|42952.2|42837.6|42912.8|42792.8|510
1665963600000|2022-10-16 23:40:00|42918.5|42803.5|42885.5|42795.8|42918.5|42818|42868|42772.3|475
1665963900000|2022-10-16 23:45:00|42886.2|42795.5|42872.4|42802|42892.9|42807.5|42857.5|42756.5|456
1665964200000|2022-10-16 23:50:00|42885.4|42765.4|42871.7|42782.7|42894.6|42811.5|42861|42759.2|488
1665964500000|2022-10-16 23:55:00|42871.6|42782.5|42878.8|42791.8|42900.7|42818|42857.5|42753.6|466
1665964800000|2022-10-17 00:00:00|42900.6|42791.7|42837.2|42769.4|42900.6|42796.5|42829.9|42745.2|615
1665965100000|2022-10-17 00:05:00|42838|42769.8|42806.5|42738.2|42844.7|42782.1|42785.5|42717.6|636
1665965400000|2022-10-17 00:10:00|42807.4|42738.1|42822.9|42758.8|42828.5|42766.5|42786.1|42723.5|446
1665965700000|2022-10-17 00:15:00|42823.3|42759|42839.3|42772.6|42847.7|42788|42814.8|42754.7|558
1665966000000|2022-10-17 00:20:00|42838.7|42771.9|42825.6|42758.4|42841.9|42783.5|42817.8|42746.7|505
1665966300000|2022-10-17 00:25:00|42825.5|42758.7|42833.1|42762.8|42835.5|42778|42807.8|42744.3|566
1665966600000|2022-10-17 00:30:00|42832.5|42762.3|42815.4|42751.3|42862.6|42783|42798.2|42740.1|609
1665966900000|2022-10-17 00:35:00|42818.5|42768.5|42821|42771|42830.8|42777|42797.5|42731.3|536
1665967200000|2022-10-17 00:40:00|42820|42770|42802.5|42728.9|42827.6|42773|42781.5|42719.5|490
1665967500000|2022-10-17 00:45:00|42801.6|42728|42815.6|42743.8|42818.4|42762.5|42773.5|42717.4|480
1665967800000|2022-10-17 00:50:00|42811.8|42742.4|42816|42766|42833.3|42774|42789.2|42739.2|583
1665968100000|2022-10-17 00:55:00|42814|42764|42853.4|42765.2|42878|42823.9|42797.9|42742.4|643
1665968400000|2022-10-17 01:00:00|42848.9|42763.2|42864.7|42772.7|42887.8|42805.5|42844.9|42744.6|636
1665968700000|2022-10-17 01:05:00|42865.1|42773.1|42863.4|42779.7|42880.4|42797.5|42835|42744|482
1665969000000|2022-10-17 01:10:00|42863.8|42780|42872.2|42779.4|42896.7|42798|42848|42755.2|568
1665969300000|2022-10-17 01:15:00|42871.6|42778.9|42865.5|42768.1|42901.4|42806|42856|42752.9|588
1665969600000|2022-10-17 01:20:00|42866.3|42768.5|42870.9|42785.5|42895.8|42793.1|42850.8|42757|524
1665969900000|2022-10-17 01:25:00|42870.5|42786|42864.3|42776|42891.9|42798.5|42848.5|42761|521
1665970200000|2022-10-17 01:30:00|42865.1|42776.4|42846.4|42760.5|42891.8|42799.5|42838.7|42734.8|611
1665970500000|2022-10-17 01:35:00|42866.6|42747.1|42844.3|42768.9|42869.9|42789|42826.5|42741.7|365
1665970800000|2022-10-17 01:40:00|42844.8|42769.9|42828.5|42754.4|42845.3|42785|42816.5|42741.7|283
1665971100000|2022-10-17 01:45:00|42829|42754.9|42806.5|42756.5|42837|42772|42806.5|42726.5|222
1665971400000|2022-10-17 01:50:00|42807.5|42757.5|42810.5|42760.5|42843.2|42768.4|42807.5|42726.8|266
1665971700000|2022-10-17 01:55:00|42812|42762|42827.6|42763|42839.3|42765.5|42796.5|42717.4|482
1665972000000|2022-10-17 02:00:00|42827.4|42762|42816.8|42752|42839|42764.2|42803|42730.1|456
1665972300000|2022-10-17 02:05:00|42817.4|42751|42803.3|42731.9|42830.8|42753.8|42763.6|42707.1|456
1665972600000|2022-10-17 02:10:00|42802.1|42732.1|42789.3|42723.1|42825.2|42753.1|42777.9|42709.7|585
1665972900000|2022-10-17 02:15:00|42789.8|42722.7|42808.5|42742.9|42810.8|42759.3|42779.3|42715.7|451
1665973200000|2022-10-17 02:20:00|42811.2|42745.5|42812.2|42745.5|42824.4|42765.1|42802.5|42733.8|435
1665973500000|2022-10-17 02:25:00|42812.7|42746|42820.9|42753.2|42824.5|42776.8|42794.4|42738.3|340
1665973800000|2022-10-17 02:30:00|42821.3|42753.6|42835.1|42759.9|42849.7|42765|42801.5|42739.8|475
1665974100000|2022-10-17 02:35:00|42836.1|42757.5|42833.9|42759.2|42857.7|42781.3|42820|42738.7|447
1665974400000|2022-10-17 02:40:00|42835.2|42759.8|42823.5|42747.8|42850.8|42771.2|42817.9|42732.9|394
1665974700000|2022-10-17 02:45:00|42823.4|42747.9|42824.6|42754.3|42842.8|42767.5|42812.5|42731.7|447
1665975000000|2022-10-17 02:50:00|42825.3|42753.9|42832.6|42757.2|42852.2|42780.5|42815|42731.8|414
1665975300000|2022-10-17 02:55:00|42833.3|42757.9|42836.2|42760|42848.9|42771.5|42819|42734|376
1665975600000|2022-10-17 03:00:00|42837|42760.4|42834.5|42751.9|42851.9|42775|42812.5|42734.9|444
1665975900000|2022-10-17 03:05:00|42834.4|42751.8|42834.1|42747.2|42848.8|42769.4|42814.2|42729.6|552
1665976200000|2022-10-17 03:10:00|42834.5|42748|42835.4|42754.2|42845.9|42768.7|42828.6|42747|541
1665976500000|2022-10-17 03:15:00|42833.5|42752.5|42808.3|42732.3|42839.1|42768|42796.8|42713.9|604
1665976800000|2022-10-17 03:20:00|42808.4|42732.5|42823.6|42751.1|42853|42765.5|42794.3|42715.6|489
1665977100000|2022-10-17 03:25:00|42822.8|42751|42829.1|42746.2|42844.9|42775.5|42819.8|42725.3|548
1665977400000|2022-10-17 03:30:00|42829.6|42746.7|42847.3|42765.7|42847.3|42768.2|42828.3|42743|531
1665977700000|2022-10-17 03:35:00|42847.8|42766.3|42839.4|42756.5|42858|42769|42830.9|42736.8|634
1665978000000|2022-10-17 03:40:00|42839.9|42756.6|42842.7|42756.7|42853.2|42768.5|42835.7|42743.7|526
1665978300000|2022-10-17 03:45:00|42841.9|42758.1|42841.2|42759.8|42859.9|42779|42829|42742.4|464
1665978600000|2022-10-17 03:50:00|42841.1|42759.9|42850.3|42768.1|42863.9|42783|42831.9|42746.9|546
1665978900000|2022-10-17 03:55:00|42850.5|42768.4|42849.8|42766.6|42862.6|42777|42821.3|42752|525
1665979200000|2022-10-17 04:00:00|42848.7|42765.8|42864.4|42787.6|42873.2|42801.7|42846.3|42764.1|592
1665979500000|2022-10-17 04:05:00|42863.8|42787.8|42870.2|42798.4|42885.8|42809.7|42851.2|42772.1|498
1665979800000|2022-10-17 04:10:00|42869.9|42796.6|42848.3|42783.6|42870.2|42809.6|42826.7|42773|455
1665980100000|2022-10-17 04:15:00|42848.4|42783.9|42842.8|42792.8|42862.3|42797|42833.6|42770.2|551
1665980400000|2022-10-17 04:20:00|42842.7|42792.7|42835.3|42785.3|42856.5|42803.2|42820.9|42769.2|553
1665980700000|2022-10-17 04:25:00|42834.7|42784.7|42831.2|42755.5|42857.8|42796.5|42817.3|42745.4|480
1665981000000|2022-10-17 04:30:00|42827.1|42753.8|42817.7|42748.6|42833.9|42770.5|42810.9|42740.5|513
1665981300000|2022-10-17 04:35:00|42817.8|42749|42817.5|42749.2|42824.3|42751.4|42798.9|42732.2|517
1665981600000|2022-10-17 04:40:00|42814.4|42737.9|42816.7|42748|42830.2|42761.9|42806.5|42733.5|424
1665981900000|2022-10-17 04:45:00|42815.9|42747.6|42801.9|42733.6|42819.2|42751.4|42798.4|42726.2|442
1665982200000|2022-10-17 04:50:00|42802|42733.7|42812.8|42742.7|42821|42758.4|42796.3|42722.3|469
1665982500000|2022-10-17 04:55:00|42813.2|42742.9|42823.5|42749.4|42826.1|42761.8|42808.6|42735.6|506
1665982800000|2022-10-17 05:00:00|42823.6|42749.6|42803.7|42731|42823.7|42764.1|42797.6|42728.7|567
1665983100000|2022-10-17 05:05:00|42788|42768|42777.6|42703.4|42805.4|42768|42766.6|42700.9|773
1665983400000|2022-10-17 05:10:00|42777.2|42703.7|42772.3|42708.7|42779.4|42714.3|42755.7|42698.2|796
1665983700000|2022-10-17 05:15:00|42772.2|42708.8|42756.4|42706.4|42782.6|42736.4|42747.9|42697.4|682
1665984000000|2022-10-17 05:20:00|42757|42707|42772.7|42722.7|42781.3|42739.4|42746.3|42703|561
1665984300000|2022-10-17 05:25:00|42773|42723|42770.9|42720.9|42797.9|42747.3|42760.4|42704.1|546
1665984600000|2022-10-17 05:30:00|42770.8|42720.8|42778.6|42711.5|42790.6|42749.3|42758.9|42699.7|496
1665984900000|2022-10-17 05:35:00|42775.4|42711.4|42781.3|42704.9|42785.9|42731.9|42751.5|42692.1|658
1665985200000|2022-10-17 05:40:00|42783.3|42701.7|42768.9|42702.1|42796.2|42727.5|42747.5|42683.6|549
1665985500000|2022-10-17 05:45:00|42768.6|42701.7|42765.2|42689.4|42790.5|42716.9|42751.6|42675.8|543
1665985800000|2022-10-17 05:50:00|42765.5|42689.6|42739|42661.7|42781|42710.3|42722.9|42650.1|641
1665986100000|2022-10-17 05:55:00|42744.4|42665.7|42778.2|42692|42808|42722.1|42735.3|42660.2|792
1665986400000|2022-10-17 06:00:00|42779.4|42689.6|42778|42700.6|42789.4|42731.4|42736.9|42660.5|856
1665986700000|2022-10-17 06:05:00|42779.4|42701.6|42752|42732|42823.3|42745.6|42743.2|42691.7|765
1665987000000|2022-10-17 06:10:00|42751.8|42731.8|42731.8|42711.8|42761.5|42741.5|42723|42703|754
1665987300000|2022-10-17 06:15:00|42732|42712|42738.8|42718.8|42749.4|42726.2|42711.1|42669|710
1665987600000|2022-10-17 06:20:00|42739.3|42719.3|42764.7|42744.7|42785|42753.4|42736.8|42704.8|669
1665987900000|2022-10-17 06:25:00|42764.8|42744.8|42759.1|42739.1|42788|42756.4|42755.5|42719|699
1665988200000|2022-10-17 06:30:00|42761.4|42741.4|42870.5|42779.3|42904.9|42800.4|42759.4|42739.4|815
1665988500000|2022-10-17 06:35:00|42870.9|42779.2|42872.5|42784.2|42902|42803.2|42860.8|42774.1|719
1665988800000|2022-10-17 06:40:00|42879.5|42796.7|42858.8|42788.2|42888.5|42803.7|42844.6|42768|750
1665989100000|2022-10-17 06:45:00|42852.7|42787.4|42852.4|42781.1|42889|42806.6|42843.5|42778|692
1665989400000|2022-10-17 06:50:00|42851.6|42780.5|42866.6|42846.6|42880|42853.8|42848.2|42779.3|726
1665989700000|2022-10-17 06:55:00|42866.3|42846.3|42934.1|42858.1|42951.8|42864.9|42856.9|42818.7|838
1665990000000|2022-10-17 07:00:00|42935.1|42867.8|42842.4|42822.4|42993|42911.2|42835|42809.5|1049
1665990300000|2022-10-17 07:05:00|42842.2|42822.2|42872.2|42822.2|42896|42859.4|42842.2|42780.1|966
1665990600000|2022-10-17 07:10:00|42871.3|42821.3|42853.3|42833.3|42889|42839|42828.4|42768|887
1665990900000|2022-10-17 07:15:00|42853.5|42833.5|42874.1|42824.1|42882.9|42839.9|42817.7|42776.5|905
1665991200000|2022-10-17 07:20:00|42874.4|42824.4|42892.1|42842.1|42915|42890.1|42854.2|42817.6|916
1665991500000|2022-10-17 07:25:00|42890.3|42840.3|42892.6|42842.6|42921.9|42888.5|42863.9|42819.8|877
1665991800000|2022-10-17 07:30:00|42892.7|42842.7|42890.9|42840.9|42913.9|42866.6|42855.4|42813.5|873
1665992100000|2022-10-17 07:35:00|42890.7|42840.7|42857.8|42837.8|42890.8|42854|42840.3|42813.1|835
1665992400000|2022-10-17 07:40:00|42859.6|42839.6|42824.4|42804.4|42859.6|42839.6|42798.4|42778.4|861
1665992700000|2022-10-17 07:45:00|42824.9|42804.9|42836.9|42816.9|42855.2|42826.8|42811|42765.2|841
1665993000000|2022-10-17 07:50:00|42837.2|42817.2|42851.2|42831.2|42867|42832.2|42831.1|42789.3|734
1665993300000|2022-10-17 07:55:00|42851.5|42831.5|42925.9|42859.4|42927.8|42886.8|42846.9|42806.7|865
1665993600000|2022-10-17 08:00:00|42928.9|42863.1|42942|42922|42949|42929|42902.7|42852|827
1665993900000|2022-10-17 08:05:00|42945.2|42925.2|42932.2|42912.2|42958|42938|42928.4|42908.4|831
1665994200000|2022-10-17 08:10:00|42933.6|42913.6|42934.3|42914.3|42951.2|42931.2|42920.3|42900.3|845
1665994500000|2022-10-17 08:15:00|42933.9|42913.9|42945.3|42925.3|42953.7|42933.7|42924.7|42904.7|785
1665994800000|2022-10-17 08:20:00|42945.7|42925.7|42937.5|42917.5|42984.8|42934.5|42919.1|42896.8|690
1665995100000|2022-10-17 08:25:00|42940.8|42920.8|43017.8|42967.8|43030|42972.4|42940.8|42920.6|790
1665995400000|2022-10-17 08:30:00|43017.9|42967.9|43126.7|43047.4|43141.2|43099.1|43004.8|42961.7|873
1665995700000|2022-10-17 08:35:00|43119|43043.7|43064.6|43000.8|43131.4|43045.7|43057.5|42979.8|966
1665996000000|2022-10-17 08:40:00|43064.5|43000.9|43056.1|43036.1|43104.4|43051.3|43008.1|42948.9|888
1665996300000|2022-10-17 08:45:00|43056.2|43036.2|43068.7|43018.7|43112.7|43050.9|43054.9|42986.6|890
1665996600000|2022-10-17 08:50:00|43068.5|43018.5|42986.9|42966.9|43095|43045.9|42981.5|42940.4|922
1665996900000|2022-10-17 08:55:00|42983.1|42963.1|43058.3|43008.3|43094.7|43050.8|42976.1|42948.1|797
1665997200000|2022-10-17 09:00:00|43058|43008|43001.5|42981.5|43074.1|43045.6|42996.1|42976.1|818
1665997500000|2022-10-17 09:05:00|43000.7|42980.7|42969.2|42949.2|43014.3|42994.3|42967.3|42947.3|708
1665997800000|2022-10-17 09:10:00|42969.1|42949.1|42945|42925|42971.7|42951.7|42937.5|42917.5|685
1665998100000|2022-10-17 09:15:00|42944.1|42924.1|42938.8|42918.8|42949.5|42929.5|42919.6|42899.6|778
1665998400000|2022-10-17 09:20:00|42939.1|42919.1|42939.4|42919.4|42948.8|42928.8|42926.7|42906.7|722
1665998700000|2022-10-17 09:25:00|42940.1|42920.1|42934.7|42914.7|42956.5|42936.5|42918|42898|678
1665999000000|2022-10-17 09:30:00|42934.9|42914.9|42945.3|42925.3|42948.9|42925.3|42901.2|42876.8|716
1665999300000|2022-10-17 09:35:00|42945.1|42925.1|42919.3|42899.3|42948.6|42928.6|42910|42890|673
1665999600000|2022-10-17 09:40:00|42919.6|42899.6|42962.1|42942.1|42962.5|42942.5|42919|42884.1|601
1665999900000|2022-10-17 09:45:00|42963.5|42943.5|42959.6|42939.6|42987|42955.3|42949.3|42922|597
1666000200000|2022-10-17 09:50:00|42955.1|42935.1|42954.6|42934.6|42978|42939.6|42937.9|42912|667
1666000500000|2022-10-17 09:55:00|42954|42934|42948.8|42928.8|42977.1|42957.1|42944.6|42911|704
1666000800000|2022-10-17 10:00:00|42950.7|42930.7|42950|42930|42970.8|42950.8|42943.7|42904.1|661
1666001100000|2022-10-17 10:05:00|42950.1|42930.1|42877.4|42857.4|42954.3|42934.3|42860.2|42837.1|833
1666001400000|2022-10-17 10:10:00|42877.2|42857.2|42869|42849|42926.3|42892.7|42851.3|42821.8|935
1666001700000|2022-10-17 10:15:00|42865.8|42845.8|42912|42892|42916.9|42896.9|42862.6|42842.6|789
1666002000000|2022-10-17 10:20:00|42912.2|42892.2|42929.2|42909.2|42929.2|42909.2|42904.4|42884.4|729
1666002300000|2022-10-17 10:25:00|42930.7|42910.7|42927|42907|42943.6|42923.6|42909.3|42870.8|655
1666002600000|2022-10-17 10:30:00|42926.5|42906.5|42928.7|42908.7|42944.7|42909.9|42900.5|42871.9|786
1666002900000|2022-10-17 10:35:00|42928.8|42908.8|42960|42940|42975.8|42941.4|42921.8|42882.8|796
1666003200000|2022-10-17 10:40:00|42959.6|42939.6|42945.4|42925.4|42975.6|42939.6|42932.7|42894.5|754
1666003500000|2022-10-17 10:45:00|42943.8|42923.8|42933.5|42913.5|42977.3|42933|42921.9|42901.8|753
1666003800000|2022-10-17 10:50:00|42932.9|42912.9|42948.4|42928.4|42969.4|42937.7|42928.5|42906.5|649
1666004100000|2022-10-17 10:55:00|42947.6|42927.6|42950.8|42930.8|42968.3|42931.1|42925.3|42895.7|699
1666004400000|2022-10-17 11:00:00|42950.6|42930.6|42983|42963|43005.3|42963.5|42936.4|42905|737
1666004700000|2022-10-17 11:05:00|42981.9|42961.9|42932|42912|43002.4|42965.1|42929.5|42894.5|705
1666005000000|2022-10-17 11:10:00|42933.9|42913.9|42928.1|42908.1|42955.1|42915.7|42889.3|42847.9|629
1666005300000|2022-10-17 11:15:00|42928|42908|42938.4|42918.4|42940.8|42920.8|42910.6|42890.6|647
1666005600000|2022-10-17 11:20:00|42937.7|42917.7|42957.5|42937.5|42978.2|42957.4|42920.5|42900.5|707
1666005900000|2022-10-17 11:25:00|42957.4|42937.4|42941.5|42921.5|42971.9|42938.3|42931.8|42896.1|685
1666006200000|2022-10-17 11:30:00|42941.6|42921.6|42932.2|42912.2|42965|42924.9|42922.4|42883.2|618
1666006500000|2022-10-17 11:35:00|42932.1|42912.1|42948.6|42928.6|42958.1|42938.1|42926.4|42906.4|666
1666006800000|2022-10-17 11:40:00|42948.4|42928.4|42988|42968|43003|42968.6|42944.4|42923.3|597
1666007100000|2022-10-17 11:45:00|42987.9|42967.9|43011.8|42991.8|43037.5|42996.6|42982.3|42945|649
1666007400000|2022-10-17 11:50:00|43011|42991|42993.6|42973.6|43037|42991|42980.5|42943.9|713
1666007700000|2022-10-17 11:55:00|42993.9|42973.9|42974.8|42954.8|43001.2|42974|42958|42938|658
1666008000000|2022-10-17 12:00:00|42975.1|42955.1|42960.1|42940.1|43018.9|42998.9|42947.1|42918.9|785
1666008300000|2022-10-17 12:05:00|42955.6|42935.6|42969.3|42949.3|42975.1|42955.1|42948.7|42928.7|707
1666008600000|2022-10-17 12:10:00|42969.2|42949.2|42947.6|42927.6|42997.1|42951.2|42942.8|42913.5|727
1666008900000|2022-10-17 12:15:00|42963.2|42913.2|42956|42906|42965.2|42936.7|42894.7|42819.9|739
1666009200000|2022-10-17 12:20:00|42966.9|42897.5|42873.4|42823.4|42975.3|42920.6|42848.4|42814|839
1666009500000|2022-10-17 12:25:00|42873.5|42823.5|42857.7|42771.8|42881.4|42840.4|42842.5|42771.8|746
1666009800000|2022-10-17 12:30:00|42857.4|42771.5|42765.9|42715.9|42865.2|42816.1|42763.1|42683.7|848
1666010100000|2022-10-17 12:35:00|42766.9|42716.9|42665.4|42645.4|42767|42735|42663.7|42643.7|720
1666010400000|2022-10-17 12:40:00|42665.8|42645.8|42582.5|42515.4|42693.5|42645.8|42527.2|42503.2|875
1666010700000|2022-10-17 12:45:00|42569|42519|42497.9|42477.9|42589.6|42536.4|42456.2|42431.7|877
1666011000000|2022-10-17 12:50:00|42498|42478|42542.8|42522.8|42543.1|42523.1|42497.7|42477.7|807
1666011300000|2022-10-17 12:55:00|42543.3|42523.3|42578.7|42514.6|42602.8|42531.9|42499.4|42456.2|798
1666011600000|2022-10-17 13:00:00|42577.6|42513.7|42544.3|42494.3|42597.6|42556.5|42526.1|42486.6|781
1666011900000|2022-10-17 13:05:00|42544.4|42494.4|42508.2|42488.2|42559.9|42524.6|42505.4|42484.4|638
1666012200000|2022-10-17 13:10:00|42508|42488|42496.8|42476.8|42519.2|42499.2|42489.6|42469.6|640
1666012500000|2022-10-17 13:15:00|42500.5|42480.5|42460.7|42440.7|42521.5|42501.5|42457.7|42437.7|741
1666012800000|2022-10-17 13:20:00|42460.4|42440.4|42461.8|42441.8|42466.1|42446.1|42415.3|42395.3|750
1666013100000|2022-10-17 13:25:00|42461.6|42441.6|42352.4|42286.8|42461.6|42441.6|42348.9|42266.7|794
1666013400000|2022-10-17 13:30:00|42352.1|42286.6|42321.9|42301.9|42357|42314.2|42298.4|42249.4|808
1666013700000|2022-10-17 13:35:00|42319.7|42299.7|42227.1|42207.1|42323.1|42303.1|42217.4|42197.4|843
1666014000000|2022-10-17 13:40:00|42227|42207|42260.4|42240.4|42272.6|42247.3|42199.6|42165.1|846
1666014300000|2022-10-17 13:45:00|42260.7|42240.7|42265.7|42245.7|42296|42276|42252.9|42232.9|713
1666014600000|2022-10-17 13:50:00|42265.6|42245.6|42286.6|42266.6|42307|42287|42255.5|42235.5|709
1666014900000|2022-10-17 13:55:00|42290.7|42270.7|42348.2|42328.2|42374.1|42354.1|42290.7|42270.7|807
1666015200000|2022-10-17 14:00:00|42347.5|42327.5|42294.3|42274.3|42352.4|42332.4|42265.9|42244.2|893
1666015500000|2022-10-17 14:05:00|42299|42279|42284.7|42264.7|42341|42315.2|42275.2|42224|759
1666015800000|2022-10-17 14:10:00|42284.9|42264.9|42274.2|42254.2|42316.6|42281|42274.2|42224|628
1666016100000|2022-10-17 14:15:00|42272.2|42252.2|42279.5|42259.5|42294|42274|42247.3|42221|849
1666016400000|2022-10-17 14:20:00|42277.2|42257.2|42194.1|42074.1|42277.5|42257.5|42140.5|42020.5|835
1666016700000|2022-10-17 14:25:00|42198.6|42078.6|42149.3|42129.3|42227.2|42193.1|42131.2|42073.7|848
1666017000000|2022-10-17 14:30:00|42147.5|42127.5|42089|42069|42167.7|42144.1|42069.4|42038.4|862
1666017300000|2022-10-17 14:35:00|42088.4|42068.4|42075.4|42055.4|42088.9|42068.9|42046.6|42026.6|877
1666017600000|2022-10-17 14:40:00|42072.5|42052.5|42091.2|42071.2|42111.6|42072.3|42029|42009|853
1666017900000|2022-10-17 14:45:00|42091.3|42071.3|42090.8|42022.8|42113.2|42077.9|42059|42022.8|876
1666018200000|2022-10-17 14:50:00|42091.8|42022.4|42070.9|42020.9|42099.7|42064.3|42007|41967|919
1666018500000|2022-10-17 14:55:00|42070.5|42020.5|42082.2|42062.2|42102.2|42082.2|42038.9|42002.3|914
1666018800000|2022-10-17 15:00:00|42082.3|42062.3|42053.4|42033.4|42102.9|42070.8|42043.9|42021.5|808
1666019100000|2022-10-17 15:05:00|42053.3|42033.3|42061.8|42041.8|42100.4|42062.2|42052.9|42018.1|698
1666019400000|2022-10-17 15:10:00|42061.7|42041.7|42052.5|42032.5|42090.5|42046|42009|41989|769
1666019700000|2022-10-17 15:15:00|42052.4|42032.4|42103.3|42053.3|42145.6|42076|42052.4|42015.9|806
1666020000000|2022-10-17 15:20:00|42103.6|42053.6|42046.2|41996.2|42114.5|42056.8|42036.7|41972.2|804
1666020300000|2022-10-17 15:25:00|42046.5|41996.5|42044.5|41994.5|42085.4|42019.7|42043.2|41976.3|750
1666020600000|2022-10-17 15:30:00|42044.4|41994.4|41994.4|41944.4|42082|42021.3|41982|41895.3|880
1666020900000|2022-10-17 15:35:00|42001.5|41938.3|41980.5|41960.5|42021.6|41973.5|41944.8|41917.1|801
1666021200000|2022-10-17 15:40:00|41979.7|41959.7|41913.4|41843.7|41985.3|41959.8|41856.9|41806.3|855
1666021500000|2022-10-17 15:45:00|41914|41844.6|41824.4|41760|41916.1|41873.7|41819.3|41733|877
1666021800000|2022-10-17 15:50:00|41827.3|41762.4|41807.6|41757.6|41861.6|41810.4|41796.9|41738.6|720
1666022100000|2022-10-17 15:55:00|41807.7|41757.7|41826.3|41806.3|41830.3|41810.3|41782.2|41747.1|691
1666022400000|2022-10-17 16:00:00|41826.8|41806.8|41873.5|41823.5|41886.4|41858.1|41817.6|41797.6|647
1666022700000|2022-10-17 16:05:00|41873.3|41823.3|41822.8|41802.8|41885.2|41836.5|41813.8|41793.8|625
1666023000000|2022-10-17 16:10:00|41823|41803|41819.2|41799.2|41853.1|41833.1|41818.7|41798.7|597
1666023300000|2022-10-17 16:15:00|41820.4|41800.4|41825.6|41805.6|41842.6|41822.6|41817.3|41797.3|681
1666023600000|2022-10-17 16:20:00|41825.7|41805.7|41830.2|41810.2|41876.8|41842.3|41822.8|41802.8|726
1666023900000|2022-10-17 16:25:00|41829.9|41809.9|41836.7|41816.7|41860.2|41820.4|41826.5|41795.4|601
1666024200000|2022-10-17 16:30:00|41837|41817|41810.3|41790.3|41868.3|41822.8|41805.6|41775.6|645
1666024500000|2022-10-17 16:35:00|41809.4|41789.4|41861.4|41811.4|41876.9|41838.8|41803.2|41783.2|709
1666024800000|2022-10-17 16:40:00|41861.5|41811.5|41883|41833|41894.9|41839.4|41839.2|41800.1|700
1666025100000|2022-10-17 16:45:00|41882.9|41832.9|41862.5|41842.5|41888.2|41846.7|41850.1|41812.1|689
1666025400000|2022-10-17 16:50:00|41862.8|41842.8|41855.2|41835.2|41889.8|41853.2|41853|41811.8|657
1666025700000|2022-10-17 16:55:00|41854.3|41834.3|41870.1|41850.1|41881.1|41856.7|41844.5|41797.1|671
1666026000000|2022-10-17 17:00:00|41868.9|41848.9|41859.2|41839.2|41892.1|41853.8|41856|41827.2|662
1666026300000|2022-10-17 17:05:00|41859|41839|41853|41833|41868.9|41840.8|41840|41804.9|610
1666026600000|2022-10-17 17:10:00|41850.6|41830.6|41864.3|41814.3|41878.1|41838.9|41838|41792.4|604
1666026900000|2022-10-17 17:15:00|41864|41814|41864.7|41814.7|41869.6|41835|41825.9|41785.9|669
1666027200000|2022-10-17 17:20:00|41865.3|41815.3|41807.8|41787.8|41867.8|41827.9|41786.7|41758.2|676
1666027500000|2022-10-17 17:25:00|41808|41788|41841.4|41821.4|41841.6|41821.6|41806.2|41786.2|597
1666027800000|2022-10-17 17:30:00|41841.5|41821.5|41870.4|41820.4|41873.9|41836.5|41830.4|41805.9|495
1666028100000|2022-10-17 17:35:00|41869.6|41819.6|41841.2|41821.2|41869.7|41826.4|41838.9|41794.3|426
1666028400000|2022-10-17 17:40:00|41841.4|41821.4|41873.7|41823.7|41887|41841.6|41840.4|41800.5|486
1666028700000|2022-10-17 17:45:00|41873.5|41823.5|41839|41819|41881.4|41824.2|41832.7|41790.3|653
1666029000000|2022-10-17 17:50:00|41838.8|41818.8|41836.6|41786.6|41866.6|41823.5|41823.4|41767.2|514
1666029300000|2022-10-17 17:55:00|41836.8|41786.8|41881.7|41804.2|41887.7|41825.9|41829|41779.9|622
1666029600000|2022-10-17 18:00:00|41879.4|41814.5|41846|41779.5|41881.8|41816.7|41835.7|41776.9|616
1666029900000|2022-10-17 18:05:00|41834.8|41784.8|41816.2|41796.2|41861.3|41802.4|41802.2|41772.4|462
1666030200000|2022-10-17 18:10:00|41816.4|41796.4|41863.3|41813.3|41875.3|41825|41811.7|41791.7|421
1666030500000|2022-10-17 18:15:00|41865.8|41815.8|41845|41825|41878.9|41837.3|41836.4|41803.6|384
1666030800000|2022-10-17 18:20:00|41864.7|41800.9|41844.6|41794.6|41873|41827|41815|41779.4|413
1666031100000|2022-10-17 18:25:00|41844.8|41794.8|41851.2|41801.2|41861.5|41817.3|41818.1|41775.6|402
1666031400000|2022-10-17 18:30:00|41850.8|41800.8|41825.7|41805.7|41867.1|41823.3|41817.9|41783.3|393
1666031700000|2022-10-17 18:35:00|41825.6|41805.6|41825.8|41805.8|41858.9|41813|41815.5|41773.7|339
1666032000000|2022-10-17 18:40:00|41825.2|41805.2|41840|41790|41857.4|41814|41824.5|41771.6|353
1666032300000|2022-10-17 18:45:00|41838.9|41788.9|41850.9|41800.9|41864.2|41823|41819.4|41779.9|329
1666032600000|2022-10-17 18:50:00|41850.8|41800.8|41832.7|41782.7|41868.3|41820.8|41813.4|41777.2|417
1666032900000|2022-10-17 18:55:00|41833.8|41783.8|41835.3|41815.3|41852.5|41817.1|41803|41764|514
1666033200000|2022-10-17 19:00:00|41835.2|41815.2|41886.3|41822|41892.3|41845.1|41835.2|41795|580
1666033500000|2022-10-17 19:05:00|41876.8|41826.8|41894.7|41844.7|41905.7|41861.7|41854.5|41821.5|529
1666033800000|2022-10-17 19:10:00|41894.9|41844.9|41873|41853|41907|41865.3|41868|41829.1|507
1666034100000|2022-10-17 19:15:00|41876.2|41856.2|41897.4|41877.4|41929|41886.8|41871.4|41825.3|656
1666034400000|2022-10-17 19:20:00|41897.9|41877.9|41919.9|41869.9|41930.2|41889.6|41893.3|41858.7|693
1666034700000|2022-10-17 19:25:00|41919.6|41869.6|41895.2|41875.2|41931.8|41887.7|41893.4|41852.2|524
1666035000000|2022-10-17 19:30:00|41895.1|41875.1|41892.6|41872.6|41927.3|41883.7|41881.4|41835.8|559
1666035300000|2022-10-17 19:35:00|41893.7|41873.7|41879.6|41859.6|41919.7|41879.2|41879.3|41840.1|445
1666035600000|2022-10-17 19:40:00|41879.5|41859.5|41881.1|41831.1|41907.3|41866|41857.6|41823.5|423
1666035900000|2022-10-17 19:45:00|41880.9|41830.9|41902|41832|41911|41858|41864.5|41821.4|412
1666036200000|2022-10-17 19:50:00|41863.6|41843.6|41883.5|41833.5|41912|41849.9|41859.7|41817.3|450
1666036500000|2022-10-17 19:55:00|41883.4|41833.4|41890.5|41870.5|41934.2|41872.8|41871|41825.6|497
1666036800000|2022-10-17 20:00:00|41921.9|41850.7|41912|41830.2|41921.9|41868.9|41881.6|41824|493
1666037100000|2022-10-17 20:05:00|41911.9|41829.7|41909.7|41838.4|41919.3|41849.1|41869.1|41826.3|395
1666037400000|2022-10-17 20:10:00|41909.6|41838.3|41899.5|41828.3|41922|41860.7|41880.7|41825|341
1666037700000|2022-10-17 20:15:00|41899.6|41828.4|41904.9|41835.4|41921.3|41844|41882.8|41825.3|207
1666038000000|2022-10-17 20:20:00|41902.7|41832|41896.3|41829.2|41912|41848.4|41865.8|41823.3|260
1666038300000|2022-10-17 20:25:00|41897|41829.3|41895.6|41815.5|41915|41838.9|41872.9|41801|180
1666038600000|2022-10-17 20:30:00|41887.2|41815.6|41893.3|41821.1|41913|41841.3|41851.8|41810|180
1666038900000|2022-10-17 20:35:00|41877.7|41827.7|41887.2|41809.2|41906.8|41832.2|41849.8|41803|162
1666039200000|2022-10-17 20:40:00|41887.3|41812.8|41876.4|41813.1|41899|41823.7|41862.8|41803|157
1666039500000|2022-10-17 20:45:00|41876|41815.3|41858.5|41808.5|41895.3|41822.3|41857.4|41788|140
1666039800000|2022-10-17 20:50:00|41876|41800.3|41870|41793.1|41895|41811.1|41861.1|41783|239
1666040100000|2022-10-17 20:55:00|41868.7|41791.4|41899.9|41779.9|41912.2|41801|41866.3|41753.8|392
1666040400000|2022-10-17 21:00:00|41897.6|41777.6|41880.6|41760.6|41903.7|41783.7|41863.8|41743.8|49
1666040700000|2022-10-17 21:05:00|41881.4|41761.4|41899.1|41779.1|41899.1|41779.1|41874.7|41754.7|85
1666041000000|2022-10-17 21:10:00|41878.6|41758.6|41877.7|41778.7|41904.1|41793.5|41876.6|41757.7|126
1666041300000|2022-10-17 21:15:00|41886.2|41766.2|41882|41762|41893.2|41796.2|41870|41756.7|154
1666041600000|2022-10-17 21:20:00|41875.9|41755.9|41875.7|41755.7|41892.4|41781.2|41873.8|41753.8|97
1666041900000|2022-10-17 21:25:00|41874.5|41754.5|41882.4|41762.7|41891.2|41785.1|41873.4|41753.4|70
1666042200000|2022-10-17 21:30:00|41878.7|41769.6|41889.8|41769.8|41893.6|41779.7|41877.7|41757.7|75
1666042500000|2022-10-17 21:35:00|41888|41768|41894.8|41774.8|41896.3|41779.6|41880.2|41760.2|63
1666042800000|2022-10-17 21:40:00|41892.5|41778.9|41887.3|41790.7|41906.5|41800.8|41871.6|41756.6|97
1666043100000|2022-10-17 21:45:00|41907.2|41787.5|41906.1|41786.1|41912.5|41798.7|41878.2|41758.2|193
1666043400000|2022-10-17 21:50:00|41905.9|41785.9|41903|41783|41912.8|41827|41877|41774|127
1666043700000|2022-10-17 21:55:00|41905.4|41786|41914.5|41794.5|41915.7|41829|41879|41762.2|103
1666044000000|2022-10-17 22:00:00|41879.8|41759.8|41879.8|41759.8|41913.5|41823|41842.9|41722.9|257
1666044300000|2022-10-17 22:05:00|41880.4|41760.4|41867.2|41747.2|41905.2|41802|41861.9|41741.9|170
1666044600000|2022-10-17 22:10:00|41867.3|41747.3|41889.6|41769.6|41906.4|41805|41849.4|41729.4|250
1666044900000|2022-10-17 22:15:00|41889.7|41769.7|41909|41789|41912.6|41808|41857.6|41737.6|342
1666045200000|2022-10-17 22:20:00|41909.7|41789.7|41902.9|41782.9|41913.6|41809|41867.5|41747.5|324
1666045500000|2022-10-17 22:25:00|41902.8|41782.8|41902|41782|41934.6|41814.6|41867.5|41747.5|258
1666045800000|2022-10-17 22:30:00|41902.8|41782.8|41905.3|41785.3|41991.5|41871.5|41860.4|41740.4|348
1666046100000|2022-10-17 22:35:00|41895.9|41775.9|41907.2|41787.2|41913.1|41806|41867.4|41747.4|363
1666046400000|2022-10-17 22:40:00|41881.1|41761.1|41897.8|41777.8|41914.5|41811|41880.3|41760.3|347
1666046700000|2022-10-17 22:45:00|41897.7|41777.7|41910.2|41790.2|41918.7|41798.7|41867.4|41747.4|278
1666047000000|2022-10-17 22:50:00|41909.9|41789.9|41903|41783|41911|41810|41879.9|41759.9|252
1666047300000|2022-10-17 22:55:00|41902.8|41782.8|41892.1|41772.1|41924.7|41804.7|41879.8|41759.8|235
1666047600000|2022-10-17 23:00:00|41892.2|41772.2|41902.6|41782.6|41927.1|41807.1|41882.7|41762.7|359
1666047900000|2022-10-17 23:05:00|41902.5|41782.5|41910.4|41790.4|41916.3|41797.7|41887.5|41767.5|368
1666048200000|2022-10-17 23:10:00|41910.2|41790.2|41900.2|41780.2|41914.1|41794.1|41874.6|41754.6|425
1666048500000|2022-10-17 23:15:00|41900.6|41780.6|41903|41783|41905.6|41785.6|41878.8|41758.8|405
1666048800000|2022-10-17 23:20:00|41902.3|41782.3|41903.8|41783.8|41909.7|41808|41874.1|41754.1|552
1666049100000|2022-10-17 23:25:00|41903.9|41783.9|41888.7|41768.7|41907.9|41787.9|41871.9|41751.9|585
1666049400000|2022-10-17 23:30:00|41889.6|41769.6|41907.7|41787.7|41909.2|41789.2|41872.4|41752.4|503
1666049700000|2022-10-17 23:35:00|41906.4|41786.4|41895.3|41775.3|41915.2|41795.2|41858.1|41738.1|478
1666050000000|2022-10-17 23:40:00|41896.3|41776.3|41895.8|41775.8|41912.5|41792.5|41872.8|41752.8|498
1666050300000|2022-10-17 23:45:00|41895|41775|41893.5|41773.5|41895.8|41775.8|41864.9|41744.9|528
1666050600000|2022-10-17 23:50:00|41893.3|41773.3|41894.5|41774.5|41927.9|41807.9|41877.1|41757.1|453
1666050900000|2022-10-17 23:55:00|41894.4|41774.4|41899.8|41779.8|41907.3|41799|41875.4|41755.4|426
1666051200000|2022-10-18 00:00:00|41901.5|41781.5|41865.8|41745.8|41901.5|41781.5|41850.3|41730.3|625
1666051500000|2022-10-18 00:05:00|41865.9|41745.9|41881.4|41761.4|41888.4|41769.3|41857.7|41737.7|532
1666051800000|2022-10-18 00:10:00|41881.2|41761.2|41861.1|41741.1|41886.9|41774.1|41849.6|41730|521
1666052100000|2022-10-18 00:15:00|41860.8|41740.8|41869.4|41749.4|41872|41752|41851.6|41731.6|519
1666052400000|2022-10-18 00:20:00|41857.9|41737.9|41881.1|41761.1|41895.9|41793.5|41843.5|41737.9|557
1666052700000|2022-10-18 00:25:00|41881|41761|41865.4|41745.4|41889.2|41769.2|41862.3|41742.3|491
1666053000000|2022-10-18 00:30:00|41865.3|41745.3|41879.3|41759.3|41882.1|41762.1|41843.9|41724.1|674
1666053300000|2022-10-18 00:35:00|41879.6|41759.6|41862.5|41742.5|41882.5|41762.5|41851.1|41731.1|689
1666053600000|2022-10-18 00:40:00|41862.4|41742.4|41871.1|41751.1|41872.2|41758.3|41846.8|41729.2|625
1666053900000|2022-10-18 00:45:00|41871.2|41751.2|41873.8|41753.8|41883.3|41763.3|41848.6|41728.6|488
1666054200000|2022-10-18 00:50:00|41874|41754|41890.5|41770.5|41897.3|41777.3|41862.8|41742.8|623
1666054500000|2022-10-18 00:55:00|41891.3|41771.3|41888.7|41768.7|41894.8|41779.7|41868.5|41757.7|625
1666054800000|2022-10-18 01:00:00|41888.8|41768.8|41897.1|41777.1|41900.3|41780.3|41874.8|41757.5|689
1666055100000|2022-10-18 01:05:00|41897|41777|41883.8|41763.8|41903.5|41783.9|41883.8|41763.8|589
1666055400000|2022-10-18 01:10:00|41887.3|41767.3|41897.7|41777.7|41904.5|41790.8|41871.7|41767.3|507
1666055700000|2022-10-18 01:15:00|41897.4|41777.4|41918.5|41798.5|41928.8|41820.6|41891.8|41777|642
1666056000000|2022-10-18 01:20:00|41918.4|41798.4|41919.5|41799.5|41923.9|41818.2|41898.1|41780.6|601
1666056300000|2022-10-18 01:25:00|41919|41799|41910|41790|41920.3|41808.1|41887.4|41777.9|593
1666056600000|2022-10-18 01:30:00|41909.6|41789.6|41932.3|41812.3|41933.1|41813.1|41886|41772.3|620
1666056900000|2022-10-18 01:35:00|41932.4|41812.4|41927.7|41807.7|41943.3|41834|41905.7|41797|666
1666057200000|2022-10-18 01:40:00|41927.6|41807.6|41901.7|41781.7|41933.3|41819.6|41891.1|41775.3|610
1666057500000|2022-10-18 01:45:00|41902|41782|41904.2|41784.2|41909.4|41789.4|41888.1|41768.1|607
1666057800000|2022-10-18 01:50:00|41904.4|41784.4|41931.7|41811.7|41934.2|41814.2|41899.3|41779.3|649
1666058100000|2022-10-18 01:55:00|41931.6|41811.6|41924.6|41804.6|41941.9|41822.8|41908.8|41792.6|533
1666058400000|2022-10-18 02:00:00|41925.1|41805.1|41906.9|41831.7|41941.2|41852.2|41896.6|41798|445
1666058700000|2022-10-18 02:05:00|41906.6|41831.5|41921.8|41848.4|41939|41860.1|41893.6|41811|491
1666059000000|2022-10-18 02:10:00|41922|41848.7|41945.2|41844.7|41947.1|41877|41909|41825|506
1666059300000|2022-10-18 02:15:00|41952.6|41852|41933.8|41852.8|41954|41878.3|41917|41835|458
1666059600000|2022-10-18 02:20:00|41934.2|41852.9|41944.5|41860.6|41948.3|41875.8|41909.7|41841.3|413
1666059900000|2022-10-18 02:25:00|41943.8|41860.3|41922.7|41849.4|41945|41869.7|41913|41828|409
1666060200000|2022-10-18 02:30:00|41930.7|41849.3|41912.6|41839.8|41933|41864.6|41891.1|41814|416
1666060500000|2022-10-18 02:35:00|41920.9|41839.6|41924.9|41844|41941|41862.5|41905.8|41823|372
1666060800000|2022-10-18 02:40:00|41926.1|41844.1|41939|41858.5|41944.5|41873.8|41905.4|41819|346
1666061100000|2022-10-18 02:45:00|41937.7|41858.2|41943.4|41861|41958|41898.6|41905.3|41840|424
1666061400000|2022-10-18 02:50:00|41943.5|41861.1|41929.6|41858.3|41954|41877|41918.8|41835|436
1666061700000|2022-10-18 02:55:00|41928.5|41856.9|41931.8|41848.5|41936|41869.6|41909|41836.9|548
1666062000000|2022-10-18 03:00:00|41931.3|41848.4|41916.3|41844.9|41941|41880.4|41884.3|41822|485
1666062300000|2022-10-18 03:05:00|41916.4|41845|41907.6|41835.3|41931|41875.9|41895.9|41807|489
1666062600000|2022-10-18 03:10:00|41907.4|41834.7|41916.5|41844.3|41940|41860.2|41896.2|41821|480
1666062900000|2022-10-18 03:15:00|41916.7|41844|41926.4|41855.9|41933.7|41880.1|41897.3|41834.2|398
1666063200000|2022-10-18 03:20:00|41925.8|41855.7|41945.9|41875.6|41958.8|41899.8|41905.2|41832|557
1666063500000|2022-10-18 03:25:00|41946.2|41875.7|41941|41870.1|41965.5|41907.1|41921.5|41860.7|428
1666063800000|2022-10-18 03:30:00|41941.3|41870.2|41926.1|41847.1|41951.5|41886.3|41894.3|41825|519
1666064100000|2022-10-18 03:35:00|41926.4|41846.5|41912|41836.1|41937|41870.9|41885.2|41821|467
1666064400000|2022-10-18 03:40:00|41912.1|41836.2|41873|41801.7|41927|41860|41864.9|41793.8|588
1666064700000|2022-10-18 03:45:00|41872.7|41799.8|41889.3|41807.4|41891.2|41839.4|41859.4|41786.1|559
1666065000000|2022-10-18 03:50:00|41887.3|41805.4|41885.8|41806.6|41907|41839|41846.5|41779|546
1666065300000|2022-10-18 03:55:00|41885.9|41806.7|41881|41808.9|41902|41836.9|41842.2|41776|514
1666065600000|2022-10-18 04:00:00|41880.7|41808.6|41771.2|41690.1|41902|41813.2|41768|41682.5|693
1666065900000|2022-10-18 04:05:00|41771.5|41690.3|41809.7|41721.6|41821|41728.6|41758.9|41676|723
1666066200000|2022-10-18 04:10:00|41809.5|41721.4|41787.4|41706.7|41811.2|41726.9|41763|41693.9|634
1666066500000|2022-10-18 04:15:00|41787.5|41706.8|41771.4|41689.3|41795.7|41717.7|41738.9|41656.3|694
1666066800000|2022-10-18 04:20:00|41771.3|41688.6|41753.1|41673.6|41772.4|41694.5|41724.8|41659.6|631
1666067100000|2022-10-18 04:25:00|41752.4|41672.9|41741.7|41662.8|41757.1|41690|41706|41639.5|693
1666067400000|2022-10-18 04:30:00|41741.6|41662.4|41722.5|41644|41754|41668.6|41709.5|41637|607
1666067700000|2022-10-18 04:35:00|41723|41644.7|41734|41655.3|41744|41660.1|41701.4|41611|618
1666068000000|2022-10-18 04:40:00|41734.7|41654.6|41740.7|41662.4|41758.5|41673.7|41719.3|41648.2|601
1666068300000|2022-10-18 04:45:00|41740.5|41662.5|41738.6|41668.1|41764.3|41683.5|41723.9|41639|574
1666068600000|2022-10-18 04:50:00|41738.5|41668|41753.4|41671.8|41760|41683.3|41729.9|41653.6|505
1666068900000|2022-10-18 04:55:00|41753.6|41672|41746.2|41675|41780|41689.5|41735.3|41661|557
1666069200000|2022-10-18 05:00:00|41745.9|41674.7|41734.8|41664.1|41774.5|41695.6|41692.8|41642.9|693
1666069500000|2022-10-18 05:05:00|41732.1|41661.3|41746|41677.5|41762.5|41686.7|41698.1|41642.5|628
1666069800000|2022-10-18 05:10:00|41746.4|41677.6|41734.5|41666.8|41778.5|41698.9|41718.9|41651|573
1666070100000|2022-10-18 05:15:00|41734.2|41666.6|41730.1|41659.6|41751|41686.1|41691.3|41631|570
1666070400000|2022-10-18 05:20:00|41730.8|41659.9|41742|41671.8|41761.1|41700.4|41711.7|41655.3|566
1666070700000|2022-10-18 05:25:00|41753.5|41674|41727.5|41663.4|41753.5|41693.6|41698.8|41648.7|608
1666071000000|2022-10-18 05:30:00|41729.4|41665|41739.6|41662.9|41770.5|41702.2|41716.4|41650.5|635
1666071300000|2022-10-18 05:35:00|41739.8|41663.1|41735.6|41667.5|41774.5|41695.6|41710|41648.5|551
1666071600000|2022-10-18 05:40:00|41735.9|41667.6|41720.5|41670.5|41769.5|41702.7|41706.2|41649.5|636
1666071900000|2022-10-18 05:45:00|41720.9|41670.9|41730.7|41680.7|41757.9|41689.6|41693.4|41640.9|632
1666072200000|2022-10-18 05:50:00|41730.5|41680.5|41737.6|41671.2|41768|41707.8|41710.4|41650|576
1666072500000|2022-10-18 05:55:00|41737.9|41671.5|41724.3|41651.9|41758.9|41698.7|41659.2|41564.7|703
1666072800000|2022-10-18 06:00:00|41737.5|41659.1|41720.4|41670.4|41737.5|41686.2|41688.7|41628|882
1666073100000|2022-10-18 06:05:00|41703.8|41683.8|41715.2|41695.2|41759.2|41703.7|41699.8|41646.9|802
1666073400000|2022-10-18 06:10:00|41715|41695|41696.1|41676.1|41724|41701|41678.2|41641|727
1666073700000|2022-10-18 06:15:00|41696.5|41676.5|41716.9|41696.9|41719.5|41698.6|41694.7|41669.5|685
1666074000000|2022-10-18 06:20:00|41716.5|41696.5|41852.8|41737.9|41872.3|41759.5|41674.8|41637.9|719
1666074300000|2022-10-18 06:25:00|41855|41735|41799|41749|41855|41764.4|41775.3|41711.8|750
1666074600000|2022-10-18 06:30:00|41799.6|41749.6|41900.8|41817|41906.1|41832.4|41796.1|41746.1|914
1666074900000|2022-10-18 06:35:00|41901.9|41824.6|41838.3|41736.6|41904.4|41825.4|41825.7|41723|866
1666075200000|2022-10-18 06:40:00|41831.6|41741.1|41809.9|41729.9|41892.7|41799.1|41805.2|41719.9|847
1666075500000|2022-10-18 06:45:00|41810.2|41730.2|41839.7|41750.1|41839.7|41750.1|41792.9|41709.1|875
1666075800000|2022-10-18 06:50:00|41829.1|41758.7|41885|41818.4|41892.3|41835|41829.1|41739.5|923
1666076100000|2022-10-18 06:55:00|41880|41830|41882.3|41832.3|41901.8|41860.5|41799.5|41776.3|859
1666076400000|2022-10-18 07:00:00|41881.3|41831.3|41838.2|41818.2|41929.3|41875.5|41835.7|41802.6|924
1666076700000|2022-10-18 07:05:00|41838.3|41818.3|41881.4|41861.4|41899|41871.5|41808.3|41777.1|878
1666077000000|2022-10-18 07:10:00|41880.4|41860.4|41937.9|41917.9|41943.1|41923.1|41864.4|41844.4|887
1666077300000|2022-10-18 07:15:00|41937.7|41917.7|41991.5|41971.5|42006|41972.1|41925.6|41885|755
1666077600000|2022-10-18 07:20:00|41991.3|41971.3|41975.2|41902.7|42054|42026.7|41973.9|41884.1|940
1666077900000|2022-10-18 07:25:00|41974.7|41902.2|41950.4|41900.4|41992.7|41931.5|41944.2|41869.3|907
1666078200000|2022-10-18 07:30:00|41950.6|41900.6|41913|41893|41958.1|41900.6|41880.5|41845.9|910
1666078500000|2022-10-18 07:35:00|41913.8|41893.8|41978.7|41908|41998.8|41943.5|41909.4|41868.9|834
1666078800000|2022-10-18 07:40:00|41971.3|41921.3|41969.1|41919.1|41991.3|41930.5|41915.2|41885.4|780
1666079100000|2022-10-18 07:45:00|41968.7|41918.7|41952.3|41932.3|41986|41945.1|41947.2|41894.4|760
1666079400000|2022-10-18 07:50:00|41976.4|41913.2|41941.9|41921.9|41989.1|41947.1|41936.9|41892.9|752
1666079700000|2022-10-18 07:55:00|41941.5|41921.5|41921.6|41871.6|41969.4|41931.4|41897.7|41849|766
1666080000000|2022-10-18 08:00:00|41921.4|41871.4|41848.2|41828.2|41934.2|41892|41844.6|41824.6|788
1666080300000|2022-10-18 08:05:00|41848.1|41828.1|41871.8|41821.8|41890.1|41843.3|41802.9|41718.7|873
1666080600000|2022-10-18 08:10:00|41871.4|41821.4|41850.1|41830.1|41875.9|41836|41821.2|41790.2|818
1666080900000|2022-10-18 08:15:00|41849.9|41829.9|41856.2|41836.2|41873.7|41838.3|41812.4|41787.3|782
1666081200000|2022-10-18 08:20:00|41856.4|41836.4|41869.6|41794.8|41929.9|41879.6|41850.8|41794.8|804
1666081500000|2022-10-18 08:25:00|41869.5|41794.7|41797.2|41777.2|41885.5|41808.4|41774.6|41712.3|795
1666081800000|2022-10-18 08:30:00|41799.3|41779.3|41802.2|41733.3|41823.5|41791.6|41707.2|41667.8|847
1666082100000|2022-10-18 08:35:00|41802.6|41734.2|41858.2|41838.2|41882.8|41844.1|41782|41734.2|847
1666082400000|2022-10-18 08:40:00|41857|41837|41957.1|41889.9|41963.6|41902.4|41848|41810.6|888
1666082700000|2022-10-18 08:45:00|41960|41891.1|41923.4|41873.4|41976.3|41940.7|41904.8|41862.6|776
1666083000000|2022-10-18 08:50:00|41923.1|41873.1|41962.5|41912.5|41974.4|41929.3|41911.2|41842.2|828
1666083300000|2022-10-18 08:55:00|41963.2|41913.2|42019.7|41907.4|42029.8|41934.4|41927.7|41873.7|824
1666083600000|2022-10-18 09:00:00|42014|41896.3|41966.2|41916.2|42020.8|41984.3|41947.6|41886|946
1666083900000|2022-10-18 09:05:00|41953|41933|41962.7|41942.7|41983.9|41948.7|41927.4|41907.4|922
1666084200000|2022-10-18 09:10:00|41961.9|41941.9|41929.7|41909.7|41978.4|41958.4|41919|41899|883
1666084500000|2022-10-18 09:15:00|41930.8|41910.8|41891.9|41871.9|41932.8|41912.8|41860.9|41828.8|812
1666084800000|2022-10-18 09:20:00|41892|41872|41991.3|41941.3|42015.3|41945.7|41891.8|41871.8|815
1666085100000|2022-10-18 09:25:00|41991.2|41941.2|41947.8|41873.4|42031.4|41982|41937.4|41853.3|867
1666085400000|2022-10-18 09:30:00|41947.5|41865.5|41993.6|41943.6|42008.7|41956.2|41907.4|41849.5|944
1666085700000|2022-10-18 09:35:00|41993.2|41943.2|41964.1|41914.1|42012.2|41953.8|41943.2|41898.7|790
1666086000000|2022-10-18 09:40:00|41967.1|41917.1|41975.1|41955.1|42026|41973.7|41948.9|41906.6|737
1666086300000|2022-10-18 09:45:00|41976|41956|41981.2|41931.2|42002.4|41962.5|41945.3|41892|818
1666086600000|2022-10-18 09:50:00|41981.6|41931.6|41974.6|41924.6|41997.8|41948|41957.3|41907|774
1666086900000|2022-10-18 09:55:00|41974.7|41924.7|41945.3|41925.3|41976.5|41931.2|41921.6|41876.6|818
1666087200000|2022-10-18 10:00:00|41945.4|41925.4|41966.3|41946.3|41996|41960|41945.4|41902.7|663
1666087500000|2022-10-18 10:05:00|41966.1|41946.1|41970.6|41950.6|42004.9|41965.2|41965.4|41923.5|635
1666087800000|2022-10-18 10:10:00|41970.7|41950.7|41945.7|41925.7|42002|41961.9|41941.6|41897.9|670
1666088100000|2022-10-18 10:15:00|41947.7|41927.7|41923.9|41903.9|41969|41935.3|41922.8|41883.8|678
1666088400000|2022-10-18 10:20:00|41923.4|41903.4|41990.3|41940.3|41992.5|41956.9|41923.3|41880.4|787
1666088700000|2022-10-18 10:25:00|41990.2|41940.2|42075.5|42011.9|42079.5|42020.5|41966.3|41923.2|785
1666089000000|2022-10-18 10:30:00|42075.6|42011.2|42021.6|41971.6|42075.9|42011.9|42003.3|41956.3|611
1666089300000|2022-10-18 10:35:00|42022.3|41972.3|41990.2|41940.2|42025.8|41989.8|41983.2|41938.6|774
1666089600000|2022-10-18 10:40:00|41990.3|41940.3|42042.4|41992.4|42049.5|41999.5|41971.9|41938|777
1666089900000|2022-10-18 10:45:00|42042.2|41992.2|42045.6|42025.6|42084.1|42040.7|42024.3|41979.3|749
1666090200000|2022-10-18 10:50:00|42045.3|42025.3|42116.1|42096.1|42142.5|42107.8|42045|42020.5|710
1666090500000|2022-10-18 10:55:00|42116.2|42096.2|42090.9|42070.9|42126.8|42103.8|42085.5|42059.5|689
1666090800000|2022-10-18 11:00:00|42093|42073|42038.3|42018.3|42094.9|42074.9|42032.4|42001.5|724
1666091100000|2022-10-18 11:05:00|42038.4|42018.4|42032.5|42012.5|42066.7|42028.2|42020.7|41992.1|657
1666091400000|2022-10-18 11:10:00|42032.4|42012.4|42051.4|42031.4|42054|42034|42013.4|41993.4|643
1666091700000|2022-10-18 11:15:00|42051.5|42031.5|42035|42015|42065.7|42045.7|42021|42001|617
1666092000000|2022-10-18 11:20:00|42035.2|42015.2|42012.7|41992.7|42050.9|42017.6|42002|41973.2|646
1666092300000|2022-10-18 11:25:00|42012.3|41992.3|42010|41960|42044|42010|41989.5|41954.5|697
1666092600000|2022-10-18 11:30:00|42010.9|41960.9|41996.2|41976.2|42023.6|41993.1|41976.2|41947.9|739
1666092900000|2022-10-18 11:35:00|41996.3|41976.3|41988.8|41968.8|42015|41988.3|41976.9|41950|756
1666093200000|2022-10-18 11:40:00|41988.7|41968.7|42009.1|41989.1|42014.9|41993.3|41984.6|41951.8|770
1666093500000|2022-10-18 11:45:00|42008.9|41988.9|42000|41980|42057.6|42016.8|41997.4|41965|825
1666093800000|2022-10-18 11:50:00|42002.2|41982.2|42016.4|41996.4|42050.5|42010.9|42002.2|41970.2|776
1666094100000|2022-10-18 11:55:00|42016.2|41996.2|42032.1|42012.1|42043.4|42023.4|42004|41974.8|722
1666094400000|2022-10-18 12:00:00|42030.8|42010.8|42035.8|42015.8|42062.2|42042.2|42022.5|42002.5|789
1666094700000|2022-10-18 12:05:00|42036.1|42016.1|42040.6|42020.6|42081|42043.1|42029.2|41984.3|786
1666095000000|2022-10-18 12:10:00|42038.6|42018.6|42025.6|41975.6|42054.9|42022.1|42006.6|41943.7|785
1666095300000|2022-10-18 12:15:00|42025.2|41975.2|41982.9|41962.9|42069.8|42028.8|41982.9|41961.8|915
1666095600000|2022-10-18 12:20:00|41979.9|41959.9|41972.5|41952.5|42041.7|41985.8|41963.4|41916.3|910
1666095900000|2022-10-18 12:25:00|41973.3|41953.3|42035.4|41985.4|42058.2|42013.1|41967.9|41924.8|829
1666096200000|2022-10-18 12:30:00|42045.8|41973.9|42017|41997|42070.1|42027.5|41958.8|41890.2|1012
1666096500000|2022-10-18 12:35:00|42017.3|41997.3|41987.8|41914.2|42044.6|42015.4|41986.8|41896|902
1666096800000|2022-10-18 12:40:00|41989|41914.8|41999.4|41929.1|42011.4|41957.4|41964.4|41901.9|886
1666097100000|2022-10-18 12:45:00|41999.2|41926.4|42014.4|41964.4|42037.4|41990.9|41959.2|41907.7|829
1666097400000|2022-10-18 12:50:00|42013|41963|42006.5|41986.5|42028.2|41987.4|41983.6|41926.4|774
1666097700000|2022-10-18 12:55:00|42006.3|41986.3|41971.4|41951.4|42011.7|41991.7|41966.8|41936.4|767
1666098000000|2022-10-18 13:00:00|41969.9|41949.9|41990.4|41940.4|42014.1|41974.4|41962.9|41930.7|790
1666098300000|2022-10-18 13:05:00|41989.8|41939.8|41945.8|41925.8|42000.5|41969.3|41940.5|41920.5|769
1666098600000|2022-10-18 13:10:00|41947.6|41927.6|41980.5|41885.5|41987.2|41931.4|41925.2|41881.3|758
1666098900000|2022-10-18 13:15:00|41979|41892.9|42020|41955.7|42022.6|41966.2|41968.4|41891.9|859
1666099200000|2022-10-18 13:20:00|42019.6|41955.3|41924.7|41904.7|42019.6|41976.4|41921.3|41897.4|853
1666099500000|2022-10-18 13:25:00|41924.6|41904.6|41862.6|41842.6|41926.6|41906.6|41849.7|41829.7|834
1666099800000|2022-10-18 13:30:00|41861.7|41841.7|41841.8|41821.8|41865.5|41845.5|41795.8|41771|952
1666100100000|2022-10-18 13:35:00|41844.1|41824.1|41829.2|41809.2|41856|41824.3|41821.4|41788|812
1666100400000|2022-10-18 13:40:00|41826.6|41806.6|41856.9|41836.9|41860.7|41840.7|41820.9|41800.9|833
1666100700000|2022-10-18 13:45:00|41856.2|41836.2|41838|41818|41921.1|41876.5|41837.4|41817.4|883
1666101000000|2022-10-18 13:50:00|41837.4|41817.4|41849.3|41829.3|41932.3|41858.3|41814.1|41794.1|869
1666101300000|2022-10-18 13:55:00|41847.9|41827.9|41814.8|41794.8|41907.4|41872.9|41809.3|41789.3|831
1666101600000|2022-10-18 14:00:00|41815|41795|41829.2|41809.2|41833.2|41813.2|41802.2|41782.2|823
1666101900000|2022-10-18 14:05:00|41829.3|41809.3|41856.4|41792.9|41873.4|41829.6|41821.1|41779.3|849
1666102200000|2022-10-18 14:10:00|41856.3|41793.1|41898.1|41834.3|41907.8|41857|41814.6|41782.4|868
1666102500000|2022-10-18 14:15:00|41903.8|41832.1|41957.9|41887|41967.8|41910.1|41881|41826.7|990
1666102800000|2022-10-18 14:20:00|41959.2|41895.3|41922.2|41902.2|41959.9|41939.9|41911.3|41846.5|903
1666103100000|2022-10-18 14:25:00|41925.6|41905.6|41973.7|41953.7|42029.1|41984|41919.9|41872.2|919
1666103400000|2022-10-18 14:30:00|41973.9|41953.9|42062.6|42042.6|42080.3|42051|41961|41941|896
1666103700000|2022-10-18 14:35:00|42062.9|42042.9|42039.8|42019.8|42085|42060.5|42026|42006|854
1666104000000|2022-10-18 14:40:00|42036.9|42016.9|42001.1|41936.3|42047.4|42027.4|41971.4|41909.8|885
1666104300000|2022-10-18 14:45:00|41996.8|41918.2|42001.1|41951.1|42033|41992.4|41978.4|41891.1|849
1666104600000|2022-10-18 14:50:00|42001.9|41951.9|41953.6|41933.6|42014.6|41976.4|41945.4|41906.5|956
1666104900000|2022-10-18 14:55:00|41954|41934|41921.3|41901.3|41966|41938.3|41904.4|41875.2|903
1666105200000|2022-10-18 15:00:00|41917.2|41897.2|41923.2|41903.2|41972.4|41952.4|41916.2|41896.2|833
1666105500000|2022-10-18 15:05:00|41925|41905|41954.1|41934.1|41979|41956|41915.1|41895.1|795
1666105800000|2022-10-18 15:10:00|41953.9|41933.9|42039.7|42019.7|42043.2|42023.2|41943.7|41923.7|801
1666106100000|2022-10-18 15:15:00|42040.6|42020.6|42112.8|42092.8|42124.6|42094.9|42029.2|42009.2|864
1666106400000|2022-10-18 15:20:00|42112.7|42092.7|42141.3|42121.3|42144.2|42124.2|42091.4|42052.9|843
1666106700000|2022-10-18 15:25:00|42140|42120|42136.7|42116.7|42158|42132.8|42096.1|42053|937
1666107000000|2022-10-18 15:30:00|42136.8|42116.8|42126.8|42106.8|42150|42116.8|42114.7|42074|801
1666107300000|2022-10-18 15:35:00|42125.1|42105.1|42107.2|42087.2|42154|42114.8|42105.8|42058|814
1666107600000|2022-10-18 15:40:00|42107.1|42087.1|42089.3|42069.3|42147|42102.4|42085.8|42043.6|738
1666107900000|2022-10-18 15:45:00|42089.6|42069.6|42077|42057|42108|42074.3|42070.9|42017|743
1666108200000|2022-10-18 15:50:00|42077.5|42057.5|42068.8|42048.8|42115|42072.4|42048|42000|706
1666108500000|2022-10-18 15:55:00|42068.6|42048.6|42057.6|42037.6|42115|42070.3|42042.7|42006|820
1666108800000|2022-10-18 16:00:00|42057.9|42037.9|42072.8|42052.8|42102|42054.1|42047.3|42007|706
1666109100000|2022-10-18 16:05:00|42072.9|42052.9|42047|41997|42104|42057.2|42047|41989.5|736
1666109400000|2022-10-18 16:10:00|42046.8|41996.8|42041.3|41978.1|42054.8|41996.8|42010|41942|820
1666109700000|2022-10-18 16:15:00|42041.1|41978|42045.4|41979.9|42061|41997.9|42015.7|41946|682
1666110000000|2022-10-18 16:20:00|42046|41980|42044.2|41980.1|42055|41994.2|42021.3|41950|713
1666110300000|2022-10-18 16:25:00|42044.1|41980.4|42028.6|41963.9|42054.3|41990.2|42025.7|41947.6|676
1666110600000|2022-10-18 16:30:00|42028.7|41963.7|42026|42006|42053.5|42008.2|42016.6|41956.1|691
1666110900000|2022-10-18 16:35:00|42025.9|42005.9|41960.7|41910.7|42036.4|42006|41949|41892.3|730
1666111200000|2022-10-18 16:40:00|41960.3|41910.3|41950.2|41930.2|41976.3|41946|41929.6|41891.7|647
1666111500000|2022-10-18 16:45:00|41949.5|41929.5|41963|41943|41967.2|41947.2|41941.2|41921.2|649
1666111800000|2022-10-18 16:50:00|41965.9|41945.9|41941.2|41921.2|41977.5|41957.5|41935.6|41915.6|677
1666112100000|2022-10-18 16:55:00|41942.6|41922.6|41962.1|41912.1|41968.8|41931.5|41929.5|41906.2|527
1666112400000|2022-10-18 17:00:00|41962|41912|42018.5|41968.5|42021.6|41981.6|41930.7|41896|809
1666112700000|2022-10-18 17:05:00|42018.8|41968.8|42017.6|41950.8|42046.4|41990.9|41990.2|41925.3|903
1666113000000|2022-10-18 17:10:00|42017.8|41951|41992.4|41922.6|42018|41951.1|41986.8|41917.7|834
1666113300000|2022-10-18 17:15:00|41992.2|41922.4|42009.1|41939.6|42019.2|41953.6|41985.7|41910.1|744
1666113600000|2022-10-18 17:20:00|42009.9|41939.1|41993.5|41922.4|42026.9|41960.4|41991.7|41917.9|810
1666113900000|2022-10-18 17:25:00|41994.4|41922.7|41999.8|41933.4|42017.7|41964.3|41977.8|41911.8|733
1666114200000|2022-10-18 17:30:00|41999.4|41933.2|41976.2|41909.2|42021.8|41973|41971.9|41894.1|811
1666114500000|2022-10-18 17:35:00|41976.5|41909.3|41967.2|41917.2|41989.4|41942.4|41956.4|41895.6|702
1666114800000|2022-10-18 17:40:00|41967.1|41917.1|41998.6|41948.6|42009.7|41968.4|41945.5|41892.9|632
1666115100000|2022-10-18 17:45:00|41998.2|41948.2|41988.4|41923.6|42011.3|41969.2|41966|41917|704
1666115400000|2022-10-18 17:50:00|41987.4|41922.7|41991|41927.7|42008.9|41946.8|41956.4|41888.9|751
1666115700000|2022-10-18 17:55:00|41990.9|41927.6|41944.5|41924.5|42000.9|41952.8|41942.3|41900.6|671
1666116000000|2022-10-18 18:00:00|41944.7|41924.7|41935.4|41915.4|41975|41936|41908.1|41888.1|585
1666116300000|2022-10-18 18:05:00|41935.5|41915.5|41928.9|41908.9|41941.9|41921.9|41922.3|41902.3|508
1666116600000|2022-10-18 18:10:00|41928.3|41908.3|41929.9|41909.9|41935.6|41915.6|41914.3|41894.3|566
1666116900000|2022-10-18 18:15:00|41930|41910|41941.3|41921.3|41943.9|41923.9|41929.5|41909.5|462
1666117200000|2022-10-18 18:20:00|41941.5|41921.5|41953.4|41933.4|41953.9|41933.9|41938.7|41918.7|530
1666117500000|2022-10-18 18:25:00|41953.3|41933.3|41935.4|41915.4|41978.2|41942.6|41932.8|41905.4|485
1666117800000|2022-10-18 18:30:00|41935.5|41915.5|41939.5|41919.5|41967.2|41939.4|41934.8|41902.1|519
1666118100000|2022-10-18 18:35:00|41940.1|41920.1|41971.8|41921.8|41983.2|41945.7|41929|41897.9|659
1666118400000|2022-10-18 18:40:00|41972.2|41922.2|41972|41952|41989.2|41954.3|41949.5|41914.9|719
1666118700000|2022-10-18 18:45:00|41971.8|41951.8|41992.2|41942.2|42002.2|41953|41961|41924.2|536
1666119000000|2022-10-18 18:50:00|41994.4|41944.4|41976.3|41956.3|42004.1|41967.6|41972.4|41936.9|691
1666119300000|2022-10-18 18:55:00|41979.7|41959.7|41961.6|41941.6|41991.7|41961.4|41961|41918|599
1666119600000|2022-10-18 19:00:00|41961.3|41941.3|41996.7|41930.6|42004|41956.6|41961.3|41917.7|651
1666119900000|2022-10-18 19:05:00|41997.3|41930.5|41982.3|41962.3|42001|41964.3|41963.7|41920.3|535
1666120200000|2022-10-18 19:10:00|41983.9|41963.9|42002.2|41952.2|42015.6|41971|41974.5|41942|581
1666120500000|2022-10-18 19:15:00|42001.3|41951.3|41979|41959|42008.1|41964.5|41973.5|41935.3|628
1666120800000|2022-10-18 19:20:00|41979.6|41959.6|41966|41946|41986.6|41966.6|41963.3|41943.3|559
1666121100000|2022-10-18 19:25:00|41965.4|41945.4|41977.5|41957.5|41997.1|41961.4|41964.6|41932.3|455
1666121400000|2022-10-18 19:30:00|41980.2|41960.2|41991.5|41914.4|42021.3|41960.2|41968.5|41904.5|530
1666121700000|2022-10-18 19:35:00|41991.7|41922.6|42000.7|41905|42016|41947.5|41958.8|41891.5|549
1666122000000|2022-10-18 19:40:00|41961.5|41941.5|41991.9|41905.5|42000|41944.4|41961.5|41891.5|492
1666122300000|2022-10-18 19:45:00|41993.1|41906.3|42001.8|41900.1|42006.6|41926.9|41965.5|41894.6|462
1666122600000|2022-10-18 19:50:00|41996|41900.2|41990.6|41889.9|42001.3|41912.7|41964.7|41881.1|658
1666122900000|2022-10-18 19:55:00|41979.2|41893.3|41986.5|41879.6|42012.8|41909.8|41959.7|41876.7|551
1666123200000|2022-10-18 20:00:00|41975.3|41880.4|41965|41891.8|42012.8|41915.3|41953.9|41876.4|656
1666123500000|2022-10-18 20:05:00|41958.8|41891.9|41975.1|41903.7|41978|41918|41956.8|41885.8|457
1666123800000|2022-10-18 20:10:00|41975.2|41904.3|41965.9|41896.1|41978.5|41914.5|41959.8|41893|283
1666124100000|2022-10-18 20:15:00|41967.3|41896.4|41957.1|41891.1|41973.1|41902.7|41953.3|41879.7|171
1666124400000|2022-10-18 20:20:00|41965.7|41894.1|41956.1|41882.3|41972.4|41908.6|41948.5|41881.6|232
1666124700000|2022-10-18 20:25:00|41955.2|41881.3|41958.9|41876.5|41964.3|41892.9|41942.8|41875.2|208
1666125000000|2022-10-18 20:30:00|41949.7|41874.6|41941.7|41871.4|41964|41886.5|41933.6|41869.1|319
1666125300000|2022-10-18 20:35:00|41944|41868.6|41946.5|41869.1|41950.7|41892|41905.7|41854|218
1666125600000|2022-10-18 20:40:00|41946.9|41869.5|41943.7|41880.4|41950.7|41888.7|41933.8|41853.7|175
1666125900000|2022-10-18 20:45:00|41947|41879.9|41947|41867.2|41961.8|41906.2|41922.9|41846|321
1666126200000|2022-10-18 20:50:00|41947.1|41866|41960|41882.3|41967.8|41905.2|41941.9|41854.7|268
1666126500000|2022-10-18 20:55:00|41966.6|41882.6|42015.1|41895.1|42028.4|41911.4|41966.2|41868|355
1666126800000|2022-10-18 21:00:00|42017.8|41897.8|42001.8|41881.8|42034.7|41914.7|41994.8|41874.8|59
1666127100000|2022-10-18 21:05:00|41994.3|41874.3|41988.9|41868.9|42011|41891|41985.5|41865.5|93
1666127400000|2022-10-18 21:10:00|41996.2|41876.2|41992.8|41872.8|41996.5|41876.5|41967.4|41855.4|111
1666127700000|2022-10-18 21:15:00|41993|41873|41973.3|41853.3|41994|41874|41966.6|41846.6|90
1666128000000|2022-10-18 21:20:00|41972.3|41852.3|41991.3|41871.3|41991.4|41871.4|41972.2|41852.2|77
1666128300000|2022-10-18 21:25:00|41991.4|41871.4|41987.8|41867.8|41993.4|41876|41958.7|41863|43
1666128600000|2022-10-18 21:30:00|41952.1|41879.6|41973.8|41854.9|41988.2|41879.6|41941.6|41850.9|91
1666128900000|2022-10-18 21:35:00|41973.7|41855|41971.2|41861.4|41986.4|41866.4|41968.1|41853.2|100
1666129200000|2022-10-18 21:40:00|41974.1|41858.6|41980.3|41860.3|41988.3|41881.4|41951.9|41854.1|157
1666129500000|2022-10-18 21:45:00|41978.9|41858.9|41986|41866|41994.1|41889.8|41954.1|41856|156
1666129800000|2022-10-18 21:50:00|41983.8|41863.8|41983.9|41863.9|41992.4|41887.4|41956|41861.2|164
1666130100000|2022-10-18 21:55:00|41984|41864|41960|41863.7|41999.5|41879.5|41949.8|41829.8|169
1666130400000|2022-10-18 22:00:00|41992.7|41872.7|41987|41867|42000.7|41880.7|41971.3|41851.3|201
1666130700000|2022-10-18 22:05:00|41986.5|41866.5|41987.5|41867.5|41999.2|41879.2|41973|41853|175
1666131000000|2022-10-18 22:10:00|41987.6|41867.6|41988.4|41868.4|42000.5|41880.5|41974.4|41854.4|274
1666131300000|2022-10-18 22:15:00|41988.2|41868.2|41987|41867|41994|41874|41972.7|41856.6|340
1666131600000|2022-10-18 22:20:00|41986.9|41866.9|41993.5|41873.5|41996.5|41884.1|41967.9|41847.9|386
1666131900000|2022-10-18 22:25:00|41993.4|41873.4|41987.2|41867.2|41995.1|41898|41963|41861.5|398
1666132200000|2022-10-18 22:30:00|41987.5|41867.5|41981.3|41861.3|41990.9|41870.9|41975.3|41855.3|458
1666132500000|2022-10-18 22:35:00|41981.4|41861.4|41980.4|41860.4|41986|41866|41973.4|41853.4|357
1666132800000|2022-10-18 22:40:00|41980.6|41860.6|41984.9|41864.9|41988.9|41868.9|41974.9|41854.9|285
1666133100000|2022-10-18 22:45:00|41985|41865|41981.5|41861.5|41988|41868.3|41976.9|41857.7|319
1666133400000|2022-10-18 22:50:00|41981.9|41861.9|41969.5|41849.5|41987.4|41882.1|41956.3|41836.3|443
1666133700000|2022-10-18 22:55:00|41969.8|41849.8|41968.8|41848.8|41977.1|41857.1|41956.8|41836.8|415
1666134000000|2022-10-18 23:00:00|41969.6|41849.6|41957.7|41837.7|41971.9|41863|41939|41826.5|428
1666134300000|2022-10-18 23:05:00|41958.5|41838.5|41963.8|41843.8|41976.4|41862.5|41953.2|41834.1|538
1666134600000|2022-10-18 23:10:00|41963.7|41843.7|41966.7|41846.7|41973.7|41864.3|41940|41826.1|655
1666134900000|2022-10-18 23:15:00|41967|41847|41978.6|41858.6|41983.5|41865.9|41961.4|41844.7|557
1666135200000|2022-10-18 23:20:00|41978.3|41858.3|41968.4|41848.4|41983.2|41873.5|41952.3|41844.5|531
1666135500000|2022-10-18 23:25:00|41968.3|41848.3|41973.7|41853.7|41980|41876.2|41962.4|41845.1|445
1666135800000|2022-10-18 23:30:00|41975.1|41855.1|41968.3|41848.3|41979.6|41867.3|41959|41846.4|520
1666136100000|2022-10-18 23:35:00|41968.4|41848.4|41974.8|41854.8|41979.5|41864.2|41963.8|41844|618
1666136400000|2022-10-18 23:40:00|41975|41855|41977|41863.8|41987|41883.3|41966.1|41850.7|505
1666136700000|2022-10-18 23:45:00|41977.2|41856.8|41980.7|41864.7|41985.5|41886.3|41960.7|41854.1|430
1666137000000|2022-10-18 23:50:00|41980.6|41864.3|41988.1|41869.4|41989.4|41889|41963.7|41858.3|413
1666137300000|2022-10-18 23:55:00|41987.8|41869.7|41990.7|41870.7|41994.1|41896.5|41978.5|41864.9|516
1666137600000|2022-10-19 00:00:00|41978.9|41858.9|41988.8|41868.8|41994|41896|41959.2|41846|698
1666137900000|2022-10-19 00:05:00|41988.9|41868.9|41986.2|41866.2|41989.9|41888.1|41966.9|41849.5|543
1666138200000|2022-10-19 00:10:00|41986.3|41866.3|42006.1|41893.2|42013.4|41910|41985.6|41866.3|772
1666138500000|2022-10-19 00:15:00|42005.8|41893.1|42006|41890.5|42024.5|41917.1|41994.4|41884|720
1666138800000|2022-10-19 00:20:00|42005.8|41890.4|42018|41908.7|42028.6|41928.7|42003.1|41887.9|753
1666139100000|2022-10-19 00:25:00|42018.2|41908.3|42019.1|41899.1|42025.1|41912.5|41994.3|41889|690
1666139400000|2022-10-19 00:30:00|42013.9|41899.3|42012.7|41897.4|42015.6|41915.7|41989.1|41881.6|719
1666139700000|2022-10-19 00:35:00|42011.8|41896|41998.7|41888.1|42014|41908.3|41992.3|41881.3|758
1666140000000|2022-10-19 00:40:00|41999|41888.3|41999.7|41881.1|42009|41912.4|41978|41874.3|701
1666140300000|2022-10-19 00:45:00|41999.2|41880.6|42009|41917.3|42031.5|41917.3|41986|41870.7|647
1666140600000|2022-10-19 00:50:00|42012.6|41922.3|42015.7|41895.7|42023.5|41922.3|41993|41887|756
1666140900000|2022-10-19 00:55:00|42011.1|41895.2|41992.1|41875.9|42014.4|41902.5|41976.8|41866.4|673
1666141200000|2022-10-19 01:00:00|41992|41875.5|41997.1|41886|42005.3|41903|41984.9|41870|779
1666141500000|2022-10-19 01:05:00|41997.5|41887|41992.1|41878.3|42004.4|41902.1|41981|41874.4|634
1666141800000|2022-10-19 01:10:00|41991.7|41878.9|41985.6|41875.7|42002.3|41901.9|41968.8|41867|702
1666142100000|2022-10-19 01:15:00|41985.8|41876.7|41989.4|41877.1|41995|41899|41974.9|41865.2|653
1666142400000|2022-10-19 01:20:00|41990.4|41877.8|42008.2|41894.6|42021.2|41917.1|41983.9|41874.7|826
1666142700000|2022-10-19 01:25:00|42007.8|41894.2|42010.8|41897|42020.9|41917.8|41986.7|41891.5|749
1666143000000|2022-10-19 01:30:00|42011.4|41897.6|42002.2|41887.8|42017.6|41916.6|41993.4|41887.4|839
1666143300000|2022-10-19 01:35:00|42002.7|41882.7|41985.6|41872|42007.6|41906|41979.9|41867.6|818
1666143600000|2022-10-19 01:40:00|41985.5|41872.5|41989.7|41878.9|41995|41891.4|41976.7|41864.6|735
1666143900000|2022-10-19 01:45:00|41988.6|41878.6|42005.3|41897.9|42014.9|41908.1|41988.3|41876.5|770
1666144200000|2022-10-19 01:50:00|42005.5|41898.1|41998.8|41878.8|42009.6|41910.1|41985|41878.8|769
1666144500000|2022-10-19 01:55:00|41997.1|41880.4|41995.9|41882|42002.1|41912.5|41976.8|41872.5|654
1666144800000|2022-10-19 02:00:00|41996.2|41882.3|41994.9|41878.5|42002.3|41896.4|41975.9|41870.7|765
1666145100000|2022-10-19 02:05:00|41994.5|41878|41997|41888.1|42003.1|41903.9|41984.4|41875|721
1666145400000|2022-10-19 02:10:00|41997.1|41888.2|41994.1|41879.6|42008|41904.9|41982.6|41875.5|688
1666145700000|2022-10-19 02:15:00|41994.2|41879.5|41994.1|41885.5|42003.4|41904.8|41979.8|41871.5|675
1666146000000|2022-10-19 02:20:00|41994.2|41885.7|41995.8|41882.4|42005.5|41903.1|41983.7|41873.5|708
1666146300000|2022-10-19 02:25:00|41996.7|41883.4|41994.8|41885.6|42002.9|41901.4|41981|41876.7|599
1666146600000|2022-10-19 02:30:00|41995|41885.8|42006.9|41899.6|42009.1|41915.9|41981.3|41873.4|716
1666146900000|2022-10-19 02:35:00|42005.4|41900.1|42031.2|41916.2|42038.4|41932.8|41992.4|41889.9|839
1666147200000|2022-10-19 02:40:00|42031.5|41916.6|42033.7|41919.5|42044.3|41947.3|42018.6|41912.3|751
1666147500000|2022-10-19 02:45:00|42034.1|41919|42013.6|41901.9|42039.9|41940.1|42010.1|41895.6|693
1666147800000|2022-10-19 02:50:00|42012.1|41900.8|42025.9|41911.6|42032.1|41929.6|42007|41896.9|681
1666148100000|2022-10-19 02:55:00|42027.2|41913.4|42026.7|41909.3|42035.2|41947.6|42012.7|41906.3|734
1666148400000|2022-10-19 03:00:00|42028|41910.6|42021.4|41905.4|42036.8|41918.1|42003.7|41898.8|667
1666148700000|2022-10-19 03:05:00|42022.1|41905.7|42009.6|41928|42034.8|41935|42003.3|41904.3|709
1666149000000|2022-10-19 03:10:00|42009.7|41924.8|42028.4|41913.8|42035.2|41935.8|42009|41905.3|736
1666149300000|2022-10-19 03:15:00|42028.1|41913.5|42039.2|41930.2|42045.5|41946.4|42025.3|41910|689
1666149600000|2022-10-19 03:20:00|42040.2|41925.9|42035.2|41915.8|42045.4|41940.3|42015.4|41910.9|663
1666149900000|2022-10-19 03:25:00|42032.8|41920.8|42042.2|41953.3|42042.7|41963.1|42013.5|41900|640
1666150200000|2022-10-19 03:30:00|42039.8|41959.8|42042.3|41970.5|42050.4|41978.8|42028.8|41951.7|583
1666150500000|2022-10-19 03:35:00|42042.2|41970.4|42052.2|41975.6|42052.5|41987.2|42032.2|41955.8|507
1666150800000|2022-10-19 03:40:00|42052.4|41975.9|42052.7|41970.8|42058|41988.7|42032.8|41961.4|410
1666151100000|2022-10-19 03:45:00|42053|41971|42054.3|41983.8|42066.3|41988|42045.8|41967.7|415
1666151400000|2022-10-19 03:50:00|42057.3|41979.2|42060.4|41979.5|42069.7|41991.8|42040.5|41970|330
1666151700000|2022-10-19 03:55:00|42060.7|41979.7|42067.8|41989.2|42079|42017.8|42036.5|41979.7|383
1666152000000|2022-10-19 04:00:00|42066.2|41998.6|42067.1|41988.9|42084|41999.2|42058.5|41973.9|403
1666152300000|2022-10-19 04:05:00|42066.9|41989.2|42061.6|41994|42083|42012.3|42055.8|41979.7|350
1666152600000|2022-10-19 04:10:00|42062.5|41994.9|42069.8|41994|42075.6|42013|42055|41977|342
1666152900000|2022-10-19 04:15:00|42051.5|41994.1|42068.4|41993.4|42082|42012.8|42051.1|41981|345
1666153200000|2022-10-19 04:20:00|42069.9|41991.5|42066.5|41995.3|42077.8|42002.9|42045.5|41971.7|415
1666153500000|2022-10-19 04:25:00|42067|41995.6|42082.6|42006.7|42093.3|42018.3|42059.3|41983|495
1666153800000|2022-10-19 04:30:00|42082|42006.4|42086.3|42007.1|42094.7|42021.6|42065.5|41992|481
1666154100000|2022-10-19 04:35:00|42088|42007.4|42088.4|42013.2|42093|42019.8|42063.4|41996.7|302
1666154400000|2022-10-19 04:40:00|42080.7|42013.3|42083.8|42014.6|42095.6|42023.8|42072.8|41997.7|412
1666154700000|2022-10-19 04:45:00|42083.7|42014.3|42084.5|42010.8|42101|42027.5|42071.7|42004.7|479
1666155000000|2022-10-19 04:50:00|42084.2|42011.1|42088.9|42013.5|42101.3|42032.7|42073.3|42005.7|371
1666155300000|2022-10-19 04:55:00|42089.6|42013.9|42082.8|42013.5|42094.8|42025|42065.4|42002.8|448
1666155600000|2022-10-19 05:00:00|42083.8|42013.4|42082.5|42015.9|42105.7|42038.3|42055.8|42005|638
1666155900000|2022-10-19 05:05:00|42082.3|42016.1|42075.1|42002|42100|42018.5|42058.2|41987|496
1666156200000|2022-10-19 05:10:00|42075.6|42002.2|42082.6|42011.2|42088.7|42012|42060.9|41990|526
1666156500000|2022-10-19 05:15:00|42077.7|42008.9|42071.3|42051.3|42098|42056|42055.4|42001.8|415
1666156800000|2022-10-19 05:20:00|42070.8|42050.8|42091.6|42071.6|42092.3|42072.3|42068|42048|416
1666157100000|2022-10-19 05:25:00|42091.4|42071.4|42074|42054|42126|42075|42065.2|42024.1|500
1666157400000|2022-10-19 05:30:00|42073.5|42053.5|42070.8|42050.8|42094.8|42059.2|42064.8|42030.2|511
1666157700000|2022-10-19 05:35:00|42070.5|42050.5|42065.5|42045.5|42082|42062|42057.9|42037.9|469
1666158000000|2022-10-19 05:40:00|42064.1|42044.1|42067.2|42047.2|42093.1|42062.4|42054.8|42024|430
1666158300000|2022-10-19 05:45:00|42067.5|42047.5|42065.2|41999.5|42076.5|42052.7|42041|41956.1|509
1666158600000|2022-10-19 05:50:00|42065.7|41999.8|42068.9|41971.2|42076.1|42021.6|42041|41943.9|602
1666158900000|2022-10-19 05:55:00|42068.1|41971.1|42087|42000|42107.8|42015.7|42055|41947.2|656
1666159200000|2022-10-19 06:00:00|42091.8|42014.4|42105.3|42020.1|42114.4|42023.5|42080.4|41984.5|911
1666159500000|2022-10-19 06:05:00|42104.5|42023.4|42086.9|42002.1|42117.6|42034.7|42082|41993.3|889
1666159800000|2022-10-19 06:10:00|42086.4|42004|42079.1|42011.8|42098.2|42023.7|42063|41993.3|867
1666160100000|2022-10-19 06:15:00|42079|42009.7|41999.6|41926.4|42090.1|42023.9|41981.6|41915.6|880
1666160400000|2022-10-19 06:20:00|42002.5|41927|41903.6|41853.6|42026.1|41937.1|41887.9|41840.1|904
1666160700000|2022-10-19 06:25:00|41917.6|41840.7|41971.4|41892.7|41982.5|41899.7|41886.5|41840.7|808
1666161000000|2022-10-19 06:30:00|41970.4|41892.3|41914.2|41894.2|41971.8|41914.3|41896.6|41864.1|842
1666161300000|2022-10-19 06:35:00|41915.7|41895.7|41916|41896|41955.6|41915.2|41911.5|41873.6|681
1666161600000|2022-10-19 06:40:00|41918|41898|41955.9|41935.9|41975|41955|41917.7|41897.7|756
1666161900000|2022-10-19 06:45:00|41956.2|41936.2|42002.8|41927.6|42051.6|41980|41925.1|41905.1|817
1666162200000|2022-10-19 06:50:00|42005.9|41926.2|41968.7|41918.7|42026.5|41933.1|41966.2|41903.8|868
1666162500000|2022-10-19 06:55:00|41968.6|41918.6|42042.1|41971.6|42054.1|41983.9|41967.2|41909.7|911
1666162800000|2022-10-19 07:00:00|42041.3|41970.3|42011.2|41991.2|42041.3|41994.6|41978.2|41936|963
1666163100000|2022-10-19 07:05:00|42007|41987|42069.7|42019.7|42077.9|42053.4|42001.5|41962|908
1666163400000|2022-10-19 07:10:00|42069.8|42019.8|42036.3|41968.3|42083.5|42024.6|42022.2|41954|961
1666163700000|2022-10-19 07:15:00|42038.3|41969.7|42011.4|41937.6|42046.8|41976.5|42005|41933.8|904
1666164000000|2022-10-19 07:20:00|42009.9|41937.3|42001.6|41918.8|42036.1|41945.1|41987.2|41914|920
1666164300000|2022-10-19 07:25:00|42002.5|41921.6|41990.4|41926.7|42017.4|41942.5|41972.8|41904|1012
1666164600000|2022-10-19 07:30:00|41983.1|41933.1|41969.3|41903.2|42010|41939.9|41958.9|41895.8|937
1666164900000|2022-10-19 07:35:00|41968.8|41902.6|41934.1|41914.1|41981.3|41922.7|41922.9|41872.8|788
1666165200000|2022-10-19 07:40:00|41933.9|41913.9|41925.8|41905.8|41973.4|41923.4|41909.2|41876.2|854
1666165500000|2022-10-19 07:45:00|41925.7|41905.7|41944.2|41894.2|41970|41908.9|41915.3|41866|777
1666165800000|2022-10-19 07:50:00|41944.4|41894.4|41906|41856|41959.3|41899.6|41868.2|41833|815
1666166100000|2022-10-19 07:55:00|41905.7|41855.7|41842.4|41822.4|41921.9|41873.2|41842.4|41813.8|690
1666166400000|2022-10-19 08:00:00|41841.1|41821.1|41869.9|41804.2|41876.6|41823.5|41752.3|41705.7|906
1666166700000|2022-10-19 08:05:00|41870.9|41804.6|41906.5|41856.5|41911.6|41867.1|41852.1|41804.6|815
1666167000000|2022-10-19 08:10:00|41905.6|41855.6|41908.5|41858.5|41994.9|41931.4|41882.7|41838.1|890
1666167300000|2022-10-19 08:15:00|41912.8|41862.8|41936.5|41886.5|41943.3|41913.4|41900|41852.2|827
1666167600000|2022-10-19 08:20:00|41936.3|41886.3|42028.4|41978.4|42037.9|41990|41936.3|41875.7|994
1666167900000|2022-10-19 08:25:00|42037.9|41962.3|41997|41977|42044|42015.9|41996.9|41962.3|846
1666168200000|2022-10-19 08:30:00|41997.3|41977.3|42017.5|41933|42029|41991.1|41975.9|41924.6|821
1666168500000|2022-10-19 08:35:00|42018.1|41936.7|42040.9|42020.9|42055.9|42027|42004.2|41924|893
1666168800000|2022-10-19 08:40:00|42041.1|42021.1|42002|41982|42093.7|42037.5|41986.2|41964.9|846
1666169100000|2022-10-19 08:45:00|42002.5|41982.5|42095.5|42075.5|42095.5|42075.5|42001.7|41981.7|810
1666169400000|2022-10-19 08:50:00|42095.4|42075.4|42033.7|42013.7|42106.7|42076.1|42027.1|42007.1|853
1666169700000|2022-10-19 08:55:00|42039.3|42019.3|42080.6|42030.6|42099.3|42066.8|42035.9|42001.9|778
1666170000000|2022-10-19 09:00:00|42080.5|42030.5|42126.9|42106.9|42162.2|42112.5|42047.1|42016.6|876
1666170300000|2022-10-19 09:05:00|42126|42106|42088.9|42068.9|42126|42106|42081.9|42048.1|777
1666170600000|2022-10-19 09:10:00|42085.3|42065.3|42089.3|42069.3|42097.1|42077.1|42073.7|42053.7|703
1666170900000|2022-10-19 09:15:00|42089.2|42069.2|42110.9|42090.9|42115.3|42095.3|42079.7|42059.7|727
1666171200000|2022-10-19 09:20:00|42111.5|42091.5|42123.7|42103.7|42138.2|42118.2|42107.7|42087.7|720
1666171500000|2022-10-19 09:25:00|42123.5|42103.5|42126.5|42106.5|42146.6|42126.6|42120.5|42100.5|688
1666171800000|2022-10-19 09:30:00|42128.6|42108.6|42105.2|42085.2|42128.8|42108.8|42097.9|42077.9|762
1666172100000|2022-10-19 09:35:00|42105.1|42085.1|42125.1|42105.1|42127.7|42107.7|42103|42083|669
1666172400000|2022-10-19 09:40:00|42125.3|42105.3|42126.2|42106.2|42129.5|42109.5|42096.4|42076.4|613
1666172700000|2022-10-19 09:45:00|42125.5|42105.5|42123.9|42103.9|42168|42132.3|42123.5|42085.3|736
1666173000000|2022-10-19 09:50:00|42123.4|42103.4|42122.9|42102.9|42151|42110.3|42114.6|42085|569
1666173300000|2022-10-19 09:55:00|42122.2|42102.2|42062.7|42012.7|42139.2|42103.6|42055.6|41994.3|674
1666173600000|2022-10-19 10:00:00|42062.8|42012.8|42061|42041|42094.5|42050.3|42027.4|41997.5|721
1666173900000|2022-10-19 10:05:00|42060.7|42040.7|42040.5|42020.5|42067.9|42047.9|42034.9|42014.9|654
1666174200000|2022-10-19 10:10:00|42042.5|42022.5|42080.4|42060.4|42087.8|42067.8|42035|42015|649
1666174500000|2022-10-19 10:15:00|42079.7|42059.7|42079.5|42059.5|42089.5|42069.5|42065.6|42045.6|651
1666174800000|2022-10-19 10:20:00|42079.4|42059.4|42128.5|42108.5|42143.5|42123.5|42077.6|42057.6|754
1666175100000|2022-10-19 10:25:00|42126.2|42106.2|42200.8|42180.8|42204.8|42184.8|42111.2|42079.4|867
1666175400000|2022-10-19 10:30:00|42200|42180|42187.8|42137.8|42225.2|42189.5|42154|42115.5|824
1666175700000|2022-10-19 10:35:00|42187.7|42137.7|42174.1|42154.1|42203|42159.7|42149|42106.3|701
1666176000000|2022-10-19 10:40:00|42174|42154|42186.9|42136.9|42214|42174.2|42167.9|42130.3|784
1666176300000|2022-10-19 10:45:00|42187.8|42137.8|42200.8|42180.8|42214.9|42194.9|42168|42125.8|732
1666176600000|2022-10-19 10:50:00|42200.7|42180.7|42210.2|42190.2|42222.7|42190.8|42186.2|42149|674
1666176900000|2022-10-19 10:55:00|42210.3|42190.3|42282.4|42262.4|42293.3|42263.6|42210.3|42168|701
1666177200000|2022-10-19 11:00:00|42282.6|42262.6|42333.3|42313.3|42333.8|42313.8|42271.2|42242|789
1666177500000|2022-10-19 11:05:00|42335|42315|42346.7|42326.7|42352.6|42332.6|42308.4|42288.4|772
1666177800000|2022-10-19 11:10:00|42348.5|42328.5|42401.2|42381.2|42405.5|42385.5|42348|42328|876
1666178100000|2022-10-19 11:15:00|42402.1|42382.1|42372.9|42352.9|42415.5|42395.5|42361.3|42341.3|829
1666178400000|2022-10-19 11:20:00|42371|42351|42349.9|42329.9|42376|42356|42344.8|42324.8|784
1666178700000|2022-10-19 11:25:00|42350.4|42330.4|42345|42325|42358.7|42338.7|42336.9|42316.9|718
1666179000000|2022-10-19 11:30:00|42345.4|42325.4|42324|42304|42369.1|42349.1|42309.3|42281|842
1666179300000|2022-10-19 11:35:00|42323.9|42303.9|42347.4|42327.4|42350.9|42330.9|42312.8|42292.8|782
1666179600000|2022-10-19 11:40:00|42349.3|42329.3|42349.7|42329.7|42373.3|42333.6|42324.9|42295.1|813
1666179900000|2022-10-19 11:45:00|42348.7|42328.7|42336.3|42316.3|42367.2|42332.5|42313.4|42250.8|833
1666180200000|2022-10-19 11:50:00|42334.1|42314.1|42374.9|42354.9|42389.7|42359.8|42328.4|42281.9|784
1666180500000|2022-10-19 11:55:00|42376.1|42356.1|42316.1|42296.1|42376.1|42356.1|42308.6|42288.6|749
1666180800000|2022-10-19 12:00:00|42315.5|42295.5|42363.9|42343.9|42364.1|42344.1|42310|42290|919
1666181100000|2022-10-19 12:05:00|42363.7|42343.7|42362|42342|42409|42370.4|42343.2|42323.2|829
1666181400000|2022-10-19 12:10:00|42361.9|42341.9|42329.5|42309.5|42365|42345|42327|42288.2|833
1666181700000|2022-10-19 12:15:00|42329.2|42309.2|42346.6|42326.6|42355.9|42335.9|42325.4|42298.7|712
1666182000000|2022-10-19 12:20:00|42344.2|42324.2|42349.7|42329.7|42357.3|42337.3|42336.4|42316.4|792
1666182300000|2022-10-19 12:25:00|42349.1|42329.1|42434.2|42350.5|42448.7|42409.6|42348.6|42319.7|844
1666182600000|2022-10-19 12:30:00|42426.5|42351.6|42421.4|42401.4|42443.1|42406.6|42382.4|42325.4|964
1666182900000|2022-10-19 12:35:00|42425.7|42405.7|42421.3|42401.3|42445.8|42414.7|42386.6|42366.6|902
1666183200000|2022-10-19 12:40:00|42419.7|42399.7|42408.4|42343.9|42432.2|42405.8|42378.6|42330.1|911
1666183500000|2022-10-19 12:45:00|42411.6|42345.7|42449|42429|42463|42438|42377|42341.6|829
1666183800000|2022-10-19 12:50:00|42449.1|42429.1|42418.9|42398.9|42456.2|42433|42384.3|42338.8|835
1666184100000|2022-10-19 12:55:00|42420.4|42400.4|42407.5|42387.5|42442|42401.8|42393.2|42351.1|698
1666184400000|2022-10-19 13:00:00|42407.7|42387.7|42413.7|42363.7|42433|42389.2|42385.4|42346.5|876
1666184700000|2022-10-19 13:05:00|42413.8|42363.8|42429.9|42409.9|42454.4|42416.3|42391.7|42356.8|821
1666185000000|2022-10-19 13:10:00|42430.3|42410.3|42422.7|42402.7|42452.2|42432.2|42417.2|42397.2|816
1666185300000|2022-10-19 13:15:00|42422.5|42402.5|42398.3|42378.3|42439|42416.8|42397.6|42357|839
1666185600000|2022-10-19 13:20:00|42398.6|42378.6|42364.7|42344.7|42425|42387.7|42346.2|42298.7|842
1666185900000|2022-10-19 13:25:00|42365.2|42345.2|42409.1|42342.2|42423.9|42364.6|42364.3|42323.3|807
1666186200000|2022-10-19 13:30:00|42409|42341.5|42321.1|42301.1|42417.4|42352.7|42302.8|42275|1029
1666186500000|2022-10-19 13:35:00|42321.9|42301.9|42323.4|42303.4|42334.4|42314.4|42308.5|42288.5|923
1666186800000|2022-10-19 13:40:00|42321.8|42301.8|42347.2|42327.2|42365.7|42345.7|42314.8|42294.8|847
1666187100000|2022-10-19 13:45:00|42347|42327|42424.8|42358.7|42435.1|42381.6|42342.3|42309.1|968
1666187400000|2022-10-19 13:50:00|42429.5|42356.3|42375.2|42355.2|42432.8|42407.8|42369.8|42340.4|885
1666187700000|2022-10-19 13:55:00|42375.6|42355.6|42370.2|42350.2|42388.7|42368.7|42356.3|42336.3|905
1666188000000|2022-10-19 14:00:00|42370.4|42350.4|42371.9|42321.9|42385.6|42357.8|42294.2|42238|937
1666188300000|2022-10-19 14:05:00|42371.8|42321.8|42247.5|42227.5|42383.3|42335.2|42244.8|42224.8|808
1666188600000|2022-10-19 14:10:00|42247.6|42227.6|42262.4|42212.4|42322|42253.8|42241.3|42207.5|785
1666188900000|2022-10-19 14:15:00|42262.7|42212.7|42262|42242|42295.6|42254.2|42255.6|42207.1|761
1666189200000|2022-10-19 14:20:00|42262.2|42242.2|42256|42206|42280.1|42246.5|42231.8|42182.5|777
1666189500000|2022-10-19 14:25:00|42256.3|42206.3|42209.9|42144.1|42265.8|42215.7|42200.7|42139.9|824
1666189800000|2022-10-19 14:30:00|42210|42144|42226.5|42206.5|42254.9|42212.1|42193.1|42132.8|813
1666190100000|2022-10-19 14:35:00|42226.3|42206.3|42244.5|42224.5|42287|42239|42216|42187.3|703
1666190400000|2022-10-19 14:40:00|42242.9|42222.9|42259.3|42239.3|42295.7|42258.2|42234|42203|765
1666190700000|2022-10-19 14:45:00|42259.2|42239.2|42257.2|42237.2|42303.6|42275.4|42233.5|42203.5|893
1666191000000|2022-10-19 14:50:00|42257.8|42237.8|42292.1|42242.1|42303|42248.1|42232.2|42197|907
1666191300000|2022-10-19 14:55:00|42311.2|42240|42276.8|42256.8|42347.2|42303.8|42273.3|42240|921
1666191600000|2022-10-19 15:00:00|42277.3|42257.3|42316.8|42266.8|42345.2|42300.9|42267|42233.7|815
1666191900000|2022-10-19 15:05:00|42319.5|42269.5|42278.5|42258.5|42323.6|42285.4|42269.8|42245|734
1666192200000|2022-10-19 15:10:00|42278.3|42258.3|42300.6|42280.6|42323.8|42283.9|42244|42224|770
1666192500000|2022-10-19 15:15:00|42300.4|42280.4|42294.5|42274.5|42306.5|42286.5|42278.9|42252.6|757
1666192800000|2022-10-19 15:20:00|42297|42277|42306.3|42286.3|42320|42287|42284|42252|717
1666193100000|2022-10-19 15:25:00|42305.6|42285.6|42301.4|42281.4|42330.7|42300.2|42297.4|42262|728
1666193400000|2022-10-19 15:30:00|42301.6|42281.6|42297.3|42277.3|42332.3|42289.4|42293|42256.9|690
1666193700000|2022-10-19 15:35:00|42296.2|42276.2|42300.4|42280.4|42333|42291.9|42294.8|42259|760
1666194000000|2022-10-19 15:40:00|42300.6|42280.6|42310.5|42290.5|42330.8|42298.1|42296.4|42265.8|741
1666194300000|2022-10-19 15:45:00|42310.3|42290.3|42295.6|42245.6|42319.6|42290.6|42282.4|42236.3|733
1666194600000|2022-10-19 15:50:00|42291.5|42241.5|42301.6|42237.7|42303.4|42269.6|42267.5|42222.2|720
1666194900000|2022-10-19 15:55:00|42302|42238.2|42308|42288|42329.5|42289.8|42254.4|42220.6|737
1666195200000|2022-10-19 16:00:00|42307.9|42287.9|42334.9|42314.9|42356.7|42319.2|42305.1|42273.4|798
1666195500000|2022-10-19 16:05:00|42335|42315|42376.9|42326.9|42388.2|42346.1|42332.4|42290.2|767
1666195800000|2022-10-19 16:10:00|42377.3|42327.3|42335.2|42315.2|42379.9|42357.1|42334.6|42304|759
1666196100000|2022-10-19 16:15:00|42335|42315|42308.9|42288.9|42348.5|42319.2|42308.5|42282|680
1666196400000|2022-10-19 16:20:00|42309.7|42289.7|42316.1|42296.1|42335.4|42302.8|42295.9|42255|701
1666196700000|2022-10-19 16:25:00|42316.2|42296.2|42345.1|42295.1|42364.5|42325.7|42316.2|42281.7|693
1666197000000|2022-10-19 16:30:00|42333.3|42313.3|42316.3|42296.3|42363.4|42318|42307.8|42274.9|601
1666197300000|2022-10-19 16:35:00|42316|42296|42321.5|42301.5|42328.7|42308.7|42308.5|42288.5|597
1666197600000|2022-10-19 16:40:00|42324.1|42304.1|42367.9|42347.9|42372.3|42352.3|42324.1|42304.1|603
1666197900000|2022-10-19 16:45:00|42368|42348|42439.2|42419.2|42442.4|42422.4|42367.4|42336.6|629
1666198200000|2022-10-19 16:50:00|42439.5|42419.5|42451.8|42401.8|42463|42424.6|42425.3|42393|631
1666198500000|2022-10-19 16:55:00|42451.2|42401.2|42443.1|42423.1|42451.7|42430.5|42433.5|42400.9|639
1666198800000|2022-10-19 17:00:00|42441.1|42421.1|42477.4|42457.4|42478.7|42458.7|42427.2|42399|807
1666199100000|2022-10-19 17:05:00|42475.7|42455.7|42491.4|42401|42517.7|42487.5|42474.6|42389.3|735
1666199400000|2022-10-19 17:10:00|42490.2|42401.1|42488.5|42468.5|42514|42470.8|42452.3|42374|704
1666199700000|2022-10-19 17:15:00|42488.3|42468.3|42465.7|42445.7|42488.4|42468.4|42457.9|42423.2|660
1666200000000|2022-10-19 17:20:00|42465.4|42445.4|42452.9|42432.9|42466|42446|42449.3|42429.3|597
1666200300000|2022-10-19 17:25:00|42452.4|42432.4|42454.5|42404.5|42467.2|42433.8|42429.4|42397.4|563
1666200600000|2022-10-19 17:30:00|42454.8|42404.8|42451.3|42401.3|42457.9|42423.6|42422.2|42386.2|618
1666200900000|2022-10-19 17:35:00|42451.1|42401.1|42452|42432|42454.6|42432.3|42430.4|42386.1|593
1666201200000|2022-10-19 17:40:00|42452.1|42432.1|42459.2|42439.2|42478.6|42443.3|42441.6|42404.8|600
1666201500000|2022-10-19 17:45:00|42459.1|42439.1|42442.2|42422.2|42482.1|42441|42438.7|42406.9|514
1666201800000|2022-10-19 17:50:00|42442.1|42422.1|42458.1|42438.1|42464.8|42444.8|42440.7|42420.7|479
1666202100000|2022-10-19 17:55:00|42457.4|42437.4|42437.8|42387.8|42465.6|42442.6|42424.4|42377.7|522
1666202400000|2022-10-19 18:00:00|42437.7|42387.7|42443.5|42357.8|42457.4|42419.3|42402.2|42357.8|564
1666202700000|2022-10-19 18:05:00|42433|42363.4|42398.8|42378.8|42440.2|42396.8|42395.9|42354|479
1666203000000|2022-10-19 18:10:00|42398.7|42378.7|42377.8|42357.8|42440.2|42388.6|42377.8|42335.4|513
1666203300000|2022-10-19 18:15:00|42377.9|42357.9|42368.6|42348.6|42411|42362.4|42357.8|42311|538
1666203600000|2022-10-19 18:20:00|42368|42348|42366.6|42316.6|42394.1|42348.6|42361.1|42297.1|474
1666203900000|2022-10-19 18:25:00|42366.7|42316.7|42369.2|42304.7|42387.3|42327.7|42359.3|42292|510
1666204200000|2022-10-19 18:30:00|42369.6|42304.5|42375.7|42306.3|42389.8|42325.1|42367.3|42293|591
1666204500000|2022-10-19 18:35:00|42376.1|42306.4|42389.7|42315.9|42398.3|42330|42364.4|42302.6|503
1666204800000|2022-10-19 18:40:00|42389.5|42316.2|42403.3|42335.1|42408.5|42348.3|42368.3|42307.3|534
1666205100000|2022-10-19 18:45:00|42403|42335|42408.2|42342.7|42426.4|42355.9|42387.5|42321|437
1666205400000|2022-10-19 18:50:00|42407.2|42342.2|42415.1|42341.6|42428|42363.1|42392.2|42331.4|478
1666205700000|2022-10-19 18:55:00|42415.2|42342.1|42413|42348.6|42433.7|42382.7|42398.8|42333.5|598
1666206000000|2022-10-19 19:00:00|42414.1|42348.8|42420.1|42348.9|42427.6|42368.8|42400.3|42325.7|722
1666206300000|2022-10-19 19:05:00|42420.3|42348.8|42404.9|42335.2|42426|42359.2|42400.8|42321|619
1666206600000|2022-10-19 19:10:00|42405.8|42324.9|42401.5|42335.9|42417|42351.9|42392.1|42319.5|594
1666206900000|2022-10-19 19:15:00|42402.1|42337.8|42373.9|42323.9|42407.3|42340.4|42371.8|42303.9|694
1666207200000|2022-10-19 19:20:00|42374|42324|42392.1|42315.2|42399.3|42335.6|42347|42297.3|665
1666207500000|2022-10-19 19:25:00|42391.4|42314.2|42421.5|42344.6|42423.5|42368.1|42387.2|42311.6|665
1666207800000|2022-10-19 19:30:00|42422.9|42346.9|42393.8|42324.6|42436.1|42369|42375|42319|536
1666208100000|2022-10-19 19:35:00|42394.2|42324.9|42405.7|42322.6|42408.1|42352.8|42372.8|42309.7|553
1666208400000|2022-10-19 19:40:00|42404.1|42321.2|42365.2|42345.2|42406|42345.8|42361.3|42310.9|540
1666208700000|2022-10-19 19:45:00|42390.5|42327.4|42389.3|42304.1|42417.4|42356.7|42370|42289|673
1666209000000|2022-10-19 19:50:00|42389.9|42304.4|42396.5|42289|42419.6|42336.3|42381.9|42267|661
1666209300000|2022-10-19 19:55:00|42396.4|42290.3|42382.5|42275.2|42422.7|42321.9|42369.3|42254|546
1666209600000|2022-10-19 20:00:00|42373|42282.5|42351.5|42279.5|42402.3|42301.2|42321.2|42256.9|827
1666209900000|2022-10-19 20:05:00|42351.1|42279.2|42375.5|42290.6|42380|42321.4|42337.3|42263.2|577
1666210200000|2022-10-19 20:10:00|42375.9|42290.7|42333.9|42283.9|42379.1|42311.6|42330.2|42262.1|373
1666210500000|2022-10-19 20:15:00|42333.7|42283.7|42337.3|42263.2|42352.9|42284.3|42308.7|42244.3|704
1666210800000|2022-10-19 20:20:00|42337.1|42263.1|42344.1|42265.7|42353.8|42293.5|42310.1|42258|453
1666211100000|2022-10-19 20:25:00|42343.7|42265.8|42342.3|42278.2|42357.9|42283.7|42324.7|42257|415
1666211400000|2022-10-19 20:30:00|42344.1|42277.2|42341.5|42264.5|42364.5|42279.4|42324.7|42260.2|281
1666211700000|2022-10-19 20:35:00|42337.3|42265|42340|42274.1|42351.9|42303.2|42309.3|42265|226
1666212000000|2022-10-19 20:40:00|42339.9|42276.3|42326.1|42276.1|42348.1|42300|42308.3|42265.1|200
1666212300000|2022-10-19 20:45:00|42326.2|42276.2|42337.5|42270.2|42348|42294|42306.6|42251|229
1666212600000|2022-10-19 20:50:00|42337.8|42270.1|42320.7|42300.7|42373.4|42306.5|42313.5|42254|311
1666212900000|2022-10-19 20:55:00|42320.5|42300.5|42354.2|42265.4|42382.1|42300.5|42320.5|42236.1|270
1666213200000|2022-10-19 21:00:00|42356.6|42256.4|42380.4|42260.4|42382.4|42263.2|42356.3|42250.9|28
1666213500000|2022-10-19 21:05:00|42377.4|42257.4|42430.5|42310.5|42430.6|42310.6|42362.5|42242.5|85
1666213800000|2022-10-19 21:10:00|42432.6|42312.6|42433.5|42313.5|42441.1|42321.1|42416.3|42296.3|104
1666214100000|2022-10-19 21:15:00|42431.8|42311.8|42427.9|42307.9|42432.4|42312.4|42424.9|42304.9|94
1666214400000|2022-10-19 21:20:00|42426.8|42306.8|42423.1|42303.1|42428.8|42308.8|42422.8|42302.8|81
1666214700000|2022-10-19 21:25:00|42422.7|42302.7|42427.1|42307.1|42428.4|42308.4|42414|42294|107
1666215000000|2022-10-19 21:30:00|42426.5|42306.5|42426.2|42306.2|42427.3|42313.5|42417.5|42300.8|95
1666215300000|2022-10-19 21:35:00|42425.8|42305.8|42426.5|42306.5|42428.2|42308.2|42423.3|42303.3|122
1666215600000|2022-10-19 21:40:00|42425.8|42305.8|42423.7|42303.7|42427.1|42307.1|42419|42299|107
1666215900000|2022-10-19 21:45:00|42417.6|42297.6|42421.2|42301.2|42426.3|42306.3|42416.5|42296.5|80
1666216200000|2022-10-19 21:50:00|42420.9|42300.9|42427.1|42307.1|42430.2|42310.2|42410.2|42290.2|92
1666216500000|2022-10-19 21:55:00|42426.3|42306.3|42428.4|42308.4|42428.4|42308.4|42409.1|42292.8|82
1666216800000|2022-10-19 22:00:00|42428.2|42308.2|42373.6|42253.6|42428.2|42308.2|42314.3|42194.3|275
1666217100000|2022-10-19 22:05:00|42373.5|42253.5|42377.7|42257.7|42385.2|42283|42333|42252.4|133
1666217400000|2022-10-19 22:10:00|42377.6|42257.6|42376|42256|42385.2|42282|42326.5|42250.7|259
1666217700000|2022-10-19 22:15:00|42376.5|42256.5|42368.8|42255.1|42379.4|42265.1|42345.5|42248.3|320
1666218000000|2022-10-19 22:20:00|42368.6|42254.9|42378.1|42258.1|42380.5|42268.7|42346.8|42248.8|314
1666218300000|2022-10-19 22:25:00|42378|42258|42381.4|42261.4|42386.7|42267|42355.4|42252.3|264
1666218600000|2022-10-19 22:30:00|42389|42269|42381.4|42267.8|42397.6|42291|42340.5|42259.2|245
1666218900000|2022-10-19 22:35:00|42381.6|42267.9|42397.3|42277.3|42405.3|42296.5|42346.5|42267|267
1666219200000|2022-10-19 22:40:00|42397.4|42277.4|42398.9|42284.7|42410.4|42298.3|42379.7|42275.1|224
1666219500000|2022-10-19 22:45:00|42399.9|42285.2|42404.8|42284.8|42470.5|42350.5|42389.8|42282.8|286
1666219800000|2022-10-19 22:50:00|42404.5|42284.5|42396.1|42282.5|42427.1|42307.1|42380.2|42275.7|310
1666220100000|2022-10-19 22:55:00|42395.8|42285.8|42416.7|42296.7|42459.2|42339.2|42372|42276.2|280
1666220400000|2022-10-19 23:00:00|42417.3|42297.3|42423|42303|42425.4|42325|42374.5|42290.3|386
1666220700000|2022-10-19 23:05:00|42422.7|42302.7|42406.3|42314.7|42424|42327|42372.5|42299|412
1666221000000|2022-10-19 23:10:00|42406|42314.3|42406.9|42310.1|42427.5|42324|42374|42299.2|424
1666221300000|2022-10-19 23:15:00|42406.5|42310.6|42422.4|42302.4|42431.7|42322|42391|42299.6|340
1666221600000|2022-10-19 23:20:00|42421.5|42301.5|42416.1|42296.1|42424.3|42312.2|42398.6|42291|360
1666221900000|2022-10-19 23:25:00|42416.2|42296.2|42418.3|42298.3|42427.2|42321|42386|42291.6|354
1666222200000|2022-10-19 23:30:00|42420.6|42300.6|42423.9|42303.9|42429.7|42313.3|42401.2|42299.1|285
1666222500000|2022-10-19 23:35:00|42423.8|42303.8|42434.1|42314.1|42442.8|42326.5|42402.4|42298.5|447
1666222800000|2022-10-19 23:40:00|42433.2|42313.2|42423.4|42339.2|42477.7|42365.9|42406|42301.7|376
1666223100000|2022-10-19 23:45:00|42419|42339.1|42426.2|42336.8|42452.7|42354|42405|42321.5|419
1666223400000|2022-10-19 23:50:00|42435.9|42336.9|42407.9|42329.6|42448.6|42348.1|42396|42319.5|434
1666223700000|2022-10-19 23:55:00|42407.6|42329.5|42425.6|42335.9|42443.1|42345.3|42404|42312|421
1666224000000|2022-10-20 00:00:00|42407.2|42307.1|42450.1|42346.2|42455.5|42363|42385.3|42266.4|636
1666224300000|2022-10-20 00:05:00|42451.2|42347.3|42436.1|42334.8|42465|42367.6|42419.8|42328.1|554
1666224600000|2022-10-20 00:10:00|42435.7|42334.6|42420.7|42307|42450.9|42356.2|42400.3|42299.8|651
1666224900000|2022-10-20 00:15:00|42416.2|42314.8|42391.9|42300.3|42435.7|42338.3|42384.7|42288.4|657
1666225200000|2022-10-20 00:20:00|42418.3|42299.6|42415.2|42297|42427.4|42324.6|42386.1|42293.4|557
1666225500000|2022-10-20 00:25:00|42414.9|42296.7|42394.7|42288.6|42424.5|42321|42381.5|42280.6|537
1666225800000|2022-10-20 00:30:00|42391.6|42285.3|42419.6|42303.1|42423.1|42315|42365|42274.7|699
1666226100000|2022-10-20 00:35:00|42419.5|42303.3|42415.8|42300.9|42423.4|42323.5|42391.7|42295.3|579
1666226400000|2022-10-20 00:40:00|42415.5|42300.6|42438.8|42324.4|42455.6|42346.2|42408.7|42297|821
1666226700000|2022-10-20 00:45:00|42438.5|42324.7|42413.7|42333.1|42450.9|42347.3|42409.5|42310.5|779
1666227000000|2022-10-20 00:50:00|42414.7|42334.2|42424|42311.9|42438.5|42334.2|42398.4|42302.5|781
1666227300000|2022-10-20 00:55:00|42421.4|42309.4|42424.9|42312|42442|42338.3|42411.4|42305.6|760
1666227600000|2022-10-20 01:00:00|42425|42312.1|42425.4|42312.1|42447|42342.5|42392.5|42311.6|765
1666227900000|2022-10-20 01:05:00|42425|42311.1|42432.6|42327.8|42447.4|42339.9|42407.5|42307.7|760
1666228200000|2022-10-20 01:10:00|42433.2|42328.5|42442|42355|42464.9|42357.2|42407.2|42320.2|781
1666228500000|2022-10-20 01:15:00|42442.8|42355.9|42448.3|42353.1|42473.1|42370.9|42429.9|42325.3|673
1666228800000|2022-10-20 01:20:00|42448|42352.8|42462.8|42371.8|42485.7|42385.6|42442.5|42352.8|590
1666229100000|2022-10-20 01:25:00|42462.5|42371.5|42447.4|42355.7|42482|42389.2|42437.9|42350|632
1666229400000|2022-10-20 01:30:00|42448.1|42356|42457.6|42375.6|42477.8|42394.9|42438.2|42352.3|643
1666229700000|2022-10-20 01:35:00|42456.8|42374.5|42450|42366.5|42474|42386|42430|42345.1|715
1666230000000|2022-10-20 01:40:00|42449.9|42366.6|42434.8|42352.2|42460.6|42367.3|42428.1|42342.8|717
1666230300000|2022-10-20 01:45:00|42435.1|42352.1|42435.3|42361|42454.7|42365.8|42414.5|42336|625
1666230600000|2022-10-20 01:50:00|42437.8|42357.3|42445.9|42364.2|42472|42381.2|42418.2|42347.5|647
1666230900000|2022-10-20 01:55:00|42446.1|42363.7|42448|42363.1|42465.3|42379|42427|42350.8|687
1666231200000|2022-10-20 02:00:00|42448.4|42362.8|42445.8|42364.5|42471|42382.5|42417.5|42357.4|618
1666231500000|2022-10-20 02:05:00|42445.3|42363.9|42444.1|42356.7|42456|42378.7|42427.5|42353.9|587
1666231800000|2022-10-20 02:10:00|42445.1|42357.7|42451.2|42368.8|42463.5|42378.1|42437.3|42356.9|680
1666232100000|2022-10-20 02:15:00|42451.4|42368.6|42440.2|42366.5|42469.7|42384.7|42431.9|42354.8|612
1666232400000|2022-10-20 02:20:00|42455.2|42366.7|42450.8|42367.4|42459|42377|42440.6|42357.9|571
1666232700000|2022-10-20 02:25:00|42450.5|42367.9|42447.5|42369.3|42472.4|42379.4|42437.5|42360.7|595
1666233000000|2022-10-20 02:30:00|42448|42369.6|42445.3|42358.9|42462.4|42376|42436.9|42354.3|606
1666233300000|2022-10-20 02:35:00|42444.9|42358.8|42441.6|42367.2|42459|42373.8|42423.8|42349.8|573
1666233600000|2022-10-20 02:40:00|42441.5|42366.3|42435.6|42354|42453.8|42375.5|42416|42342.1|655
1666233900000|2022-10-20 02:45:00|42435.9|42355.3|42429.8|42353|42448.4|42370.4|42426.6|42342|592
1666234200000|2022-10-20 02:50:00|42430.7|42353.9|42420.8|42344|42443|42362.1|42417.1|42333.6|578
1666234500000|2022-10-20 02:55:00|42419.7|42342.9|42414.2|42336.8|42430.2|42350.9|42402.9|42325.7|625
1666234800000|2022-10-20 03:00:00|42415.8|42338.5|42429.7|42342.3|42435.8|42360.4|42407.3|42321.1|603
1666235100000|2022-10-20 03:05:00|42430|42341.6|42441.7|42357|42448|42370.6|42420.6|42336.8|522
1666235400000|2022-10-20 03:10:00|42436.6|42363.7|42451|42380.7|42461.8|42389.8|42434.9|42355.6|594
1666235700000|2022-10-20 03:15:00|42450.5|42380.5|42450.3|42381.6|42460|42382.1|42431.5|42361.7|562
1666236000000|2022-10-20 03:20:00|42450.4|42381.3|42441.1|42365.7|42452.4|42385.8|42429.7|42361.6|336
1666236300000|2022-10-20 03:25:00|42442.5|42366.9|42451.1|42369.6|42464|42391.8|42433|42359.9|344
1666236600000|2022-10-20 03:30:00|42451.3|42369.4|42441.2|42365.6|42457.3|42388.7|42434.4|42358.5|337
1666236900000|2022-10-20 03:35:00|42442.6|42367|42451.6|42376.1|42464.8|42387.8|42433.1|42363.7|528
1666237200000|2022-10-20 03:40:00|42451.5|42375|42438.9|42369|42455.7|42386.5|42424|42359.5|506
1666237500000|2022-10-20 03:45:00|42439.2|42369.3|42440.3|42350.3|42447.9|42382.2|42426.7|42350.3|409
1666237800000|2022-10-20 03:50:00|42429.4|42352.6|42432.6|42318.7|42444|42363.2|42398.3|42312.6|547
1666238100000|2022-10-20 03:55:00|42432.9|42319|42434.5|42351.1|42455|42354|42415.9|42310.2|473
1666238400000|2022-10-20 04:00:00|42434.1|42349|42433.7|42344.6|42448|42361.2|42421.9|42340.8|437
1666238700000|2022-10-20 04:05:00|42434|42346.7|42441.3|42352.4|42459|42363|42428.5|42343.3|430
1666239000000|2022-10-20 04:10:00|42441.2|42352.1|42438.5|42353.9|42456.7|42374.9|42424.9|42347.6|431
1666239300000|2022-10-20 04:15:00|42437.8|42353.5|42369.6|42249.6|42459|42363.6|42322.7|42202.7|552
1666239600000|2022-10-20 04:20:00|42369|42249|42364.7|42266.2|42412.3|42296.3|42357.3|42246.1|1004
1666239900000|2022-10-20 04:25:00|42354.6|42262.6|42390.4|42305.2|42405.1|42306|42349.3|42259.4|876
1666240200000|2022-10-20 04:30:00|42389.9|42305.1|42399.7|42334.7|42423.3|42342.7|42385.6|42292.1|727
1666240500000|2022-10-20 04:35:00|42405.4|42335|42409.5|42339.6|42425.5|42345.2|42392|42326.2|617
1666240800000|2022-10-20 04:40:00|42414.1|42341.2|42399.7|42327.8|42423.1|42344.6|42398.3|42327.8|695
1666241100000|2022-10-20 04:45:00|42403.7|42327.4|42376|42295.4|42414.1|42337|42371.8|42292|730
1666241400000|2022-10-20 04:50:00|42377|42301.2|42354.1|42281.3|42390|42305.4|42347.6|42272|677
1666241700000|2022-10-20 04:55:00|42356.9|42278.1|42346|42274.7|42373.3|42284|42340.6|42260.8|637
1666242000000|2022-10-20 05:00:00|42347.2|42275.8|42360.2|42286|42369.8|42301.5|42337.9|42264|802
1666242300000|2022-10-20 05:05:00|42360.5|42286.2|42339.1|42251|42368.9|42293.2|42306.5|42239.3|801
1666242600000|2022-10-20 05:10:00|42337.6|42249.4|42286|42213.6|42351.8|42254.2|42281|42204.1|821
1666242900000|2022-10-20 05:15:00|42286.6|42213.7|42277.1|42211.7|42304.3|42224.7|42266.6|42194.5|777
1666243200000|2022-10-20 05:20:00|42277.4|42212|42280.6|42211.2|42293.4|42225.4|42261.8|42191|790
1666243500000|2022-10-20 05:25:00|42279.6|42210.3|42280.1|42230.1|42298.8|42243.5|42253.1|42208.2|738
1666243800000|2022-10-20 05:30:00|42280.8|42230.8|42245.5|42169.7|42305|42252.8|42233.9|42150|699
1666244100000|2022-10-20 05:35:00|42246.6|42170.8|42253|42183|42276.1|42193.8|42213|42151.9|772
1666244400000|2022-10-20 05:40:00|42253.4|42183.1|42234|42169.3|42259.3|42190|42208|42155.5|605
1666244700000|2022-10-20 05:45:00|42229.9|42161.9|42247.1|42177.2|42268.1|42195.5|42215.5|42154.9|646
1666245000000|2022-10-20 05:50:00|42248.3|42178.5|42244.9|42177.8|42263.7|42199.2|42218|42165|647
1666245300000|2022-10-20 05:55:00|42251.5|42187.7|42235.3|42185.3|42283|42203.3|42223.3|42155.2|640
1666245600000|2022-10-20 06:00:00|42259.2|42185.9|42228.5|42208.5|42281.6|42210.6|42227.2|42160.5|769
1666245900000|2022-10-20 06:05:00|42228.3|42208.3|42185.1|42135.1|42248.6|42210.5|42185.1|42126.7|782
1666246200000|2022-10-20 06:10:00|42185.2|42135.2|42183|42133|42218.9|42182.9|42168.1|42109|731
1666246500000|2022-10-20 06:15:00|42181.5|42131.5|42194.3|42144.3|42207.3|42167.2|42156|42119.7|751
1666246800000|2022-10-20 06:20:00|42194.4|42144.4|42217.8|42167.8|42237.1|42196.6|42180.1|42129.4|716
1666247100000|2022-10-20 06:25:00|42224.3|42161.3|42275.6|42191.7|42305.2|42237.4|42204.5|42160.7|788
1666247400000|2022-10-20 06:30:00|42275.9|42192|42293.2|42227.1|42298|42240.6|42235.7|42189.8|781
1666247700000|2022-10-20 06:35:00|42296.3|42231|42298.4|42217.6|42308.6|42250.8|42278.9|42216.1|764
1666248000000|2022-10-20 06:40:00|42290.2|42220.2|42267.2|42217.2|42294.6|42240|42264.4|42204.5|691
1666248300000|2022-10-20 06:45:00|42266.8|42216.8|42240|42220|42280.6|42230.6|42228.8|42189.3|624
1666248600000|2022-10-20 06:50:00|42239.9|42219.9|42228.6|42208.6|42267.4|42228.2|42207|42184.1|710
1666248900000|2022-10-20 06:55:00|42235.8|42215.8|42211.3|42191.3|42258.4|42217.4|42209.7|42179.6|640
1666249200000|2022-10-20 07:00:00|42211.2|42191.2|42294.5|42244.5|42314|42264.5|42200.4|42177.7|939
1666249500000|2022-10-20 07:05:00|42294.7|42244.7|42266.6|42246.6|42322.7|42284.7|42259.5|42221.6|910
1666249800000|2022-10-20 07:10:00|42266.7|42246.7|42217.9|42197.9|42303.8|42263.2|42206.8|42185.3|862
1666250100000|2022-10-20 07:15:00|42218|42198|42202.4|42152.4|42253.5|42210.5|42175|42134.5|801
1666250400000|2022-10-20 07:20:00|42202.3|42152.3|42152|42079.9|42227|42166|42117.2|42067|862
1666250700000|2022-10-20 07:25:00|42152.5|42081.4|42107.6|42057.6|42157.4|42083.5|42040.4|41979.5|958
1666251000000|2022-10-20 07:30:00|42106.8|42056.8|42095.2|42045.2|42135.3|42079.1|42067.9|42032|826
1666251300000|2022-10-20 07:35:00|42099.5|42049.5|42097|42077|42141.5|42095.3|42086.8|42039.4|808
1666251600000|2022-10-20 07:40:00|42096.7|42076.7|42070.7|42050.7|42110.4|42077.1|42052.9|42032.9|893
1666251900000|2022-10-20 07:45:00|42070.9|42050.9|42128|42064.2|42135.1|42099.4|42058.6|42029.6|847
1666252200000|2022-10-20 07:50:00|42127.9|42063.8|42035.2|42015.2|42131.9|42087.8|42031.8|42011.8|853
1666252500000|2022-10-20 07:55:00|42033.2|42013.2|42077|42027|42121.2|42050.1|42000.5|41980.5|830
1666252800000|2022-10-20 08:00:00|42078.6|42028.6|42073|42008.6|42140.8|42062|42057.1|41999|953
1666253100000|2022-10-20 08:05:00|42064.6|42014.6|42062.1|42042.1|42075.7|42045.9|42041.1|42011|724
1666253400000|2022-10-20 08:10:00|42062|42042|42110|42060|42168.7|42112.7|42043.6|42017.9|814
1666253700000|2022-10-20 08:15:00|42110.2|42060.2|42109.9|42089.9|42177|42129.8|42101.2|42047.4|718
1666254000000|2022-10-20 08:20:00|42111.3|42091.3|42117.6|42067.6|42155.7|42097.8|42092.4|42032.8|839
1666254300000|2022-10-20 08:25:00|42117.5|42067.5|42167.4|42147.4|42189.2|42148.1|42109.4|42043.1|895
1666254600000|2022-10-20 08:30:00|42167.3|42147.3|42143.6|42123.6|42236.9|42181.1|42141.2|42108.9|1005
1666254900000|2022-10-20 08:35:00|42144.1|42124.1|42131.1|42111.1|42154.1|42134.1|42115.6|42095.6|881
1666255200000|2022-10-20 08:40:00|42131.3|42111.3|42148.9|42128.9|42153.3|42133.3|42124|42104|697
1666255500000|2022-10-20 08:45:00|42149.5|42129.5|42191.5|42171.5|42208.5|42177.4|42143.3|42123.3|680
1666255800000|2022-10-20 08:50:00|42191.6|42171.6|42165.2|42115.2|42211.3|42171.6|42122.3|42100.4|742
1666256100000|2022-10-20 08:55:00|42165.3|42115.3|42175.5|42155.5|42206|42168|42152.7|42104.3|683
1666256400000|2022-10-20 09:00:00|42171.9|42151.9|42113.8|42093.8|42172.7|42152.7|42106.1|42086.1|738
1666256700000|2022-10-20 09:05:00|42114.4|42094.4|42096.2|42076.2|42132|42103.6|42086.3|42051|668
1666257000000|2022-10-20 09:10:00|42096.3|42076.3|42106.2|42086.2|42121.5|42101.5|42089.6|42069.6|642
1666257300000|2022-10-20 09:15:00|42104.6|42084.6|42119.3|42099.3|42136.8|42100.4|42091.8|42065.1|655
1666257600000|2022-10-20 09:20:00|42119.8|42099.8|42155.3|42105.3|42156|42118.3|42114.1|42079.2|702
1666257900000|2022-10-20 09:25:00|42154.9|42104.9|42148.4|42128.4|42158.7|42128.5|42128.8|42100.8|630
1666258200000|2022-10-20 09:30:00|42148.2|42128.2|42146.2|42126.2|42150.3|42130.3|42114.7|42094.7|727
1666258500000|2022-10-20 09:35:00|42145.7|42125.7|42163.2|42098.3|42163.2|42134.2|42073.4|42052|799
1666258800000|2022-10-20 09:40:00|42163.1|42099|42097.2|42077.2|42166.6|42119.9|42097.2|42055|771
1666259100000|2022-10-20 09:45:00|42097.6|42077.6|42052.5|42032.5|42097.6|42077.6|42050.1|42026.4|738
1666259400000|2022-10-20 09:50:00|42056|42036|42073.7|42053.7|42100.5|42065.5|42050.6|42021|703
1666259700000|2022-10-20 09:55:00|42070.7|42050.7|42131.5|42081.5|42150.6|42099.1|42064.5|42030.7|695
1666260000000|2022-10-20 10:00:00|42131.6|42081.6|42158.1|42086.1|42187|42112.7|42115.6|42075|672
1666260300000|2022-10-20 10:05:00|42153|42088.5|42123.8|42103.8|42162.6|42126.5|42091.6|42056.7|741
1666260600000|2022-10-20 10:10:00|42121.5|42101.5|42154|42134|42157.9|42137.9|42119.1|42099.1|682
1666260900000|2022-10-20 10:15:00|42151.6|42131.6|42151.7|42131.7|42163|42143|42135.7|42115.7|579
1666261200000|2022-10-20 10:20:00|42151.6|42131.6|42176.9|42156.9|42214.8|42181.4|42148.5|42128.5|656
1666261500000|2022-10-20 10:25:00|42174|42154|42205.8|42155.8|42216.1|42175.1|42163.1|42125|517
1666261800000|2022-10-20 10:30:00|42206.1|42156.1|42186.1|42166.1|42215|42180.4|42177.6|42133|589
1666262100000|2022-10-20 10:35:00|42186|42166|42165.7|42145.7|42200.3|42167.8|42165.1|42122.4|590
1666262400000|2022-10-20 10:40:00|42168.3|42148.3|42098.9|42078.9|42173.2|42148.3|42098|42055.7|930
1666262700000|2022-10-20 10:45:00|42098.8|42078.8|42124.6|42104.6|42137.9|42115.5|42083.5|42037.9|875
1666263000000|2022-10-20 10:50:00|42127.4|42107.4|42018.4|41998.4|42132|42112|42016.4|41996.4|803
1666263300000|2022-10-20 10:55:00|42022.3|42002.3|41972.9|41952.9|42025.6|42004.4|41972.3|41937|811
1666263600000|2022-10-20 11:00:00|41972.4|41952.4|41980.4|41960.4|41991.5|41971.5|41962.8|41942.8|863
1666263900000|2022-10-20 11:05:00|41980.7|41960.7|41927.1|41907.1|41993.3|41973.3|41922|41902|811
1666264200000|2022-10-20 11:10:00|41926.9|41906.9|41875.9|41855.9|41951|41909.9|41866.6|41846.6|904
1666264500000|2022-10-20 11:15:00|41876.4|41856.4|41847.3|41827.3|41881.3|41861.3|41807.7|41776.9|770
1666264800000|2022-10-20 11:20:00|41847.4|41827.4|41935.9|41915.9|41949.8|41929.8|41845.5|41825.5|801
1666265100000|2022-10-20 11:25:00|41935.7|41915.7|41922|41902|41948.7|41928.7|41914.5|41894.5|697
1666265400000|2022-10-20 11:30:00|41921.9|41901.9|41947|41927|41955.1|41935.1|41905.4|41885.4|756
1666265700000|2022-10-20 11:35:00|41946.3|41926.3|41947.8|41927.8|41971.6|41951.6|41940.5|41920.5|734
1666266000000|2022-10-20 11:40:00|41947.6|41927.6|41971.6|41951.6|41973.1|41953.1|41941.7|41921.7|651
1666266300000|2022-10-20 11:45:00|41971.8|41951.8|41945.2|41925.2|41997|41961|41909.5|41864.1|807
1666266600000|2022-10-20 11:50:00|41944.2|41924.2|41916.8|41896.8|41962.9|41936.8|41909.8|41873.1|736
1666266900000|2022-10-20 11:55:00|41917.1|41897.1|41902.7|41882.7|41936.5|41897.8|41880.5|41838|778
1666267200000|2022-10-20 12:00:00|41904.6|41884.6|41914.2|41894.2|41944|41900.2|41890.8|41851.7|870
1666267500000|2022-10-20 12:05:00|41915.3|41895.3|41920|41900|41947|41905.7|41892.1|41856.6|778
1666267800000|2022-10-20 12:10:00|41919.8|41899.8|41912.5|41892.5|41969.9|41926.1|41902.8|41880|786
1666268100000|2022-10-20 12:15:00|41912.2|41892.2|41905.6|41885.6|41946.7|41914.6|41879|41844.1|943
1666268400000|2022-10-20 12:20:00|41903.7|41883.7|41821.5|41801.5|41905.8|41883.7|41820.5|41780.5|1029
1666268700000|2022-10-20 12:25:00|41841.1|41777.5|41940.8|41872.5|41965.2|41896.9|41833.5|41777.3|923
1666269000000|2022-10-20 12:30:00|41941.4|41870.8|41916.3|41846.2|41986.5|41915|41870.7|41787.3|1121
1666269300000|2022-10-20 12:35:00|41907.7|41857.7|41941.1|41921.1|41979|41931.3|41906.1|41846.5|1093
1666269600000|2022-10-20 12:40:00|41942.8|41922.8|42014.5|41994.5|42021.4|42001.4|41940.8|41920.8|973
1666269900000|2022-10-20 12:45:00|42013.4|41993.4|42042.4|42022.4|42068|42048|42007.3|41987.3|1005
1666270200000|2022-10-20 12:50:00|42042.2|42022.2|41972.4|41952.4|42049|42029|41961.6|41926.3|937
1666270500000|2022-10-20 12:55:00|41972.6|41952.6|41956.1|41936.1|42009|41979.7|41944.5|41912.7|1019
1666270800000|2022-10-20 13:00:00|41957.9|41937.9|41965.2|41945.2|41974.3|41951.9|41940.7|41920.7|940
1666271100000|2022-10-20 13:05:00|41965|41945|41927|41907|41977.2|41957.2|41917.8|41897.8|906
1666271400000|2022-10-20 13:10:00|41927.1|41907.1|41955.8|41905.8|41996|41942.5|41926.8|41899.1|937
1666271700000|2022-10-20 13:15:00|41955.7|41905.7|41966.4|41916.4|41998|41942.1|41944.1|41894.6|944
1666272000000|2022-10-20 13:20:00|41966.3|41916.3|41959.4|41909.4|41982|41935.6|41936.5|41886.5|889
1666272300000|2022-10-20 13:25:00|41948.1|41928.1|42037.7|41961.6|42058.5|41972.8|41948.1|41912.3|1004
1666272600000|2022-10-20 13:30:00|42038.3|41959.8|41967.5|41947.5|42076.6|41994.9|41964.4|41937.5|1065
1666272900000|2022-10-20 13:35:00|41968.1|41948.1|41870.7|41753.2|41996|41976|41771.6|41651.6|953
1666273200000|2022-10-20 13:40:00|41870.3|41753.1|41864.4|41844.4|41891.7|41850.6|41817.7|41739.8|1025
1666273500000|2022-10-20 13:45:00|41863.9|41843.9|41878.6|41858.6|41920|41872.3|41811.9|41772.2|983
1666273800000|2022-10-20 13:50:00|41877|41857|41898.6|41878.6|41921.8|41895.1|41818.7|41793.6|934
1666274100000|2022-10-20 13:55:00|41894.9|41874.9|41877.4|41802.4|41910.5|41878.9|41811.5|41775|889
1666274400000|2022-10-20 14:00:00|41892|41805.9|41791.2|41771.2|41909.1|41835.7|41789.9|41769.9|957
1666274700000|2022-10-20 14:05:00|41790.8|41770.8|41691.7|41671.7|41821.9|41776.4|41674.4|41650.7|906
1666275000000|2022-10-20 14:10:00|41689.3|41669.3|41649.4|41629.4|41715.2|41672.1|41601.1|41571.4|945
1666275300000|2022-10-20 14:15:00|41670.3|41604.2|41572.9|41552.9|41670.3|41629.9|41565.6|41545.6|946
1666275600000|2022-10-20 14:20:00|41573.2|41553.2|41515.3|41465.3|41578.6|41558.6|41494.6|41459.4|990
1666275900000|2022-10-20 14:25:00|41515.8|41465.8|41471.2|41451.2|41527.5|41474.7|41422.7|41402.7|973
1666276200000|2022-10-20 14:30:00|41472.1|41452.1|41546.3|41496.3|41564.9|41539.8|41464.7|41444.7|953
1666276500000|2022-10-20 14:35:00|41546.5|41496.5|41581.5|41531.5|41597|41539.5|41519|41473.2|904
1666276800000|2022-10-20 14:40:00|41583|41533|41598.1|41578.1|41604.1|41582.7|41541.9|41512.2|844
1666277100000|2022-10-20 14:45:00|41597.9|41577.9|41622.8|41602.8|41648.9|41606.8|41557.3|41537.3|991
1666277400000|2022-10-20 14:50:00|41626.1|41606.1|41524.5|41504.5|41648.3|41613.1|41517.6|41497.6|958
1666277700000|2022-10-20 14:55:00|41524.4|41504.4|41484.1|41464.1|41529.7|41509.7|41454.6|41434.6|1034
1666278000000|2022-10-20 15:00:00|41484.7|41464.7|41506.6|41486.6|41513.9|41493.9|41483.5|41463.5|886
1666278300000|2022-10-20 15:05:00|41506.5|41486.5|41543|41493|41556|41508.4|41490.8|41450.6|855
1666278600000|2022-10-20 15:10:00|41547.1|41497.1|41554.2|41504.2|41575.2|41531.2|41513.3|41468.7|739
1666278900000|2022-10-20 15:15:00|41554.6|41504.6|41568.5|41548.5|41587.8|41548.5|41541|41503.1|707
1666279200000|2022-10-20 15:20:00|41566.6|41546.6|41542.9|41522.9|41584.3|41564.3|41535.1|41515.1|661
1666279500000|2022-10-20 15:25:00|41542|41522|41567.8|41547.8|41581.5|41561.5|41538.1|41511.1|679
1666279800000|2022-10-20 15:30:00|41567.7|41547.7|41529.6|41466.7|41584.8|41547.7|41494.6|41406.5|857
1666280100000|2022-10-20 15:35:00|41526.2|41476.2|41522.6|41449.4|41555.8|41484.8|41503.4|41435.6|853
1666280400000|2022-10-20 15:40:00|41521.9|41449|41491.2|41412.3|41550.3|41470.7|41462.2|41357.4|875
1666280700000|2022-10-20 15:45:00|41488.1|41409.7|41431.2|41381.2|41509.9|41412.8|41385.8|41343.1|811
1666281000000|2022-10-20 15:50:00|41431.3|41381.3|41431.6|41411.6|41434.5|41413|41412.6|41358.6|652
1666281300000|2022-10-20 15:55:00|41431|41411|41477.6|41457.6|41481.9|41461.9|41428.8|41408.8|704
1666281600000|2022-10-20 16:00:00|41477.3|41457.3|41504.6|41484.6|41554.4|41501.6|41476.9|41441.5|878
1666281900000|2022-10-20 16:05:00|41504.8|41484.8|41599.1|41579.1|41614.7|41588.4|41504.8|41484.8|823
1666282200000|2022-10-20 16:10:00|41598.5|41578.5|41614.9|41544.1|41624.5|41591.7|41592.8|41532.3|817
1666282500000|2022-10-20 16:15:00|41609.1|41544.4|41601.6|41534|41612.1|41551.5|41580.7|41509.8|789
1666282800000|2022-10-20 16:20:00|41601.3|41533.8|41618.6|41543.8|41625.6|41562.3|41598|41525.7|796
1666283100000|2022-10-20 16:25:00|41619|41543.2|41632|41563.6|41656|41601.3|41602.4|41531.3|740
1666283400000|2022-10-20 16:30:00|41632.3|41563.3|41631.3|41563.7|41660.1|41579.4|41614.6|41541.5|735
1666283700000|2022-10-20 16:35:00|41630.8|41563.4|41625.2|41560.1|41641.3|41581.6|41597|41535.3|772
1666284000000|2022-10-20 16:40:00|41630.9|41560|41625.2|41556.8|41641|41570.9|41611.9|41534|603
1666284300000|2022-10-20 16:45:00|41624.9|41556.9|41644.2|41572.8|41666.8|41620.4|41613.4|41544.7|668
1666284600000|2022-10-20 16:50:00|41637.6|41572.7|41641.3|41591.3|41666.2|41624.4|41606.6|41562.4|680
1666284900000|2022-10-20 16:55:00|41641.4|41591.4|41644.5|41563.2|41656.7|41610.1|41625.1|41554.9|676
1666285200000|2022-10-20 17:00:00|41632.4|41582.4|41652|41582.4|41676.2|41613.2|41632.4|41557.1|787
1666285500000|2022-10-20 17:05:00|41651.1|41583|41697.7|41630.9|41715|41652.2|41650.9|41581.6|878
1666285800000|2022-10-20 17:10:00|41698.6|41631.5|41684.1|41618.1|41707.5|41645.6|41665.9|41602.6|899
1666286100000|2022-10-20 17:15:00|41673.8|41623.8|41701.7|41635.8|41707|41644.5|41664.5|41612.8|794
1666286400000|2022-10-20 17:20:00|41701.5|41635.9|41692.8|41642.8|41714.1|41649.2|41675.1|41609.7|769
1666286700000|2022-10-20 17:25:00|41692.7|41642.7|41700.1|41650.1|41710.6|41651.5|41681|41617|649
1666287000000|2022-10-20 17:30:00|41698.8|41648.8|41696.6|41646.6|41724.1|41662.4|41680.4|41631.5|635
1666287300000|2022-10-20 17:35:00|41697.1|41647.1|41691.7|41641.7|41715.9|41663.5|41667.5|41616|574
1666287600000|2022-10-20 17:40:00|41691.3|41641.3|41702.6|41652.6|41720.2|41656.6|41690.5|41629|580
1666287900000|2022-10-20 17:45:00|41701.1|41651.1|41717.4|41649.3|41731.6|41673|41685|41637|635
1666288200000|2022-10-20 17:50:00|41709.8|41659.8|41694.6|41644.6|41735|41672.7|41689.5|41630|629
1666288500000|2022-10-20 17:55:00|41694.8|41644.8|41752.1|41702.1|41759.4|41712.1|41672.2|41626.3|600
1666288800000|2022-10-20 18:00:00|41752.3|41702.3|41773.7|41708.6|41776.1|41710.4|41742.3|41672.3|756
1666289100000|2022-10-20 18:05:00|41773.9|41695.6|41787.6|41711.5|41809.6|41738.8|41758.8|41692.3|792
1666289400000|2022-10-20 18:10:00|41787.4|41710.9|41809.3|41734.9|41822.5|41750.8|41785.7|41703.7|650
1666289700000|2022-10-20 18:15:00|41808.7|41734.6|41787|41713.3|41819|41751.7|41770.3|41690.2|691
1666290000000|2022-10-20 18:20:00|41787.1|41713.4|41802.9|41723.5|41814|41733.4|41774.5|41705.6|537
1666290300000|2022-10-20 18:25:00|41803|41724.1|41800.3|41735.1|41823.5|41758.6|41763.2|41703.5|474
1666290600000|2022-10-20 18:30:00|41807.8|41735|41753.5|41703.5|41808.6|41747.6|41746.3|41689|614
1666290900000|2022-10-20 18:35:00|41753.4|41703.4|41752.2|41702.2|41772.3|41712.7|41722|41666|675
1666291200000|2022-10-20 18:40:00|41752.1|41702.1|41779.4|41707.8|41786.4|41727|41747|41671|629
1666291500000|2022-10-20 18:45:00|41779.3|41707.6|41774|41703.5|41791|41716.8|41755|41670|658
1666291800000|2022-10-20 18:50:00|41774.3|41703.6|41785.8|41709.4|41808.5|41738.6|41763|41687.2|646
1666292100000|2022-10-20 18:55:00|41785.4|41709.6|41791|41741|41802.1|41746.3|41758.1|41672.1|700
1666292400000|2022-10-20 19:00:00|41791.5|41741.5|41806.9|41726.7|41813.7|41742.7|41791.5|41701.7|686
1666292700000|2022-10-20 19:05:00|41806.8|41726.9|41782.3|41708.2|41809.1|41737|41778.8|41686.9|688
1666293000000|2022-10-20 19:10:00|41782.6|41708.3|41813.3|41742.1|41814.4|41743.2|41767.3|41674.9|659
1666293300000|2022-10-20 19:15:00|41813.5|41742|41825|41751.7|41829.1|41759.6|41809.4|41722.4|630
1666293600000|2022-10-20 19:20:00|41823.8|41750.9|41836.3|41760.5|41844.1|41774.9|41821.6|41731.8|630
1666293900000|2022-10-20 19:25:00|41836.5|41761|41847.1|41770.4|41860|41794.9|41825.9|41747.8|586
1666294200000|2022-10-20 19:30:00|41844.7|41761.5|41856.6|41780.4|41861.4|41797.9|41839|41761|507
1666294500000|2022-10-20 19:35:00|41856.2|41780.3|41860.5|41777.7|41885.2|41807.2|41846.4|41758.9|587
1666294800000|2022-10-20 19:40:00|41860.6|41777.8|41832.8|41751.2|41866.4|41802.4|41825.7|41750.4|596
1666295100000|2022-10-20 19:45:00|41833.8|41751.5|41848.5|41731.7|41853.3|41765.4|41820.2|41721.8|493
1666295400000|2022-10-20 19:50:00|41847.5|41731.2|41817.4|41736.1|41852|41762|41801.8|41706.8|550
1666295700000|2022-10-20 19:55:00|41817.7|41736|41827.7|41716.3|41837.2|41754.2|41793.5|41692.3|579
1666296000000|2022-10-20 20:00:00|41828.6|41716.9|41800.6|41731.3|41839|41742.9|41792.9|41674.4|505
1666296300000|2022-10-20 20:05:00|41800.5|41731.6|41801.9|41732.4|41808.8|41761.7|41781.7|41724.2|261
1666296600000|2022-10-20 20:10:00|41802.5|41732.7|41798.8|41748.8|41812.6|41767.3|41782.5|41730.3|480
1666296900000|2022-10-20 20:15:00|41798.7|41748.7|41808.9|41736.1|41816|41771.4|41789|41725.6|324
1666297200000|2022-10-20 20:20:00|41808.8|41736|41807.1|41740.9|41814.6|41755.3|41798.2|41728.1|254
1666297500000|2022-10-20 20:25:00|41806.6|41737.2|41795.3|41730.2|41813.1|41757.5|41777.5|41726.8|256
1666297800000|2022-10-20 20:30:00|41796.4|41728.5|41794.6|41723.5|41806.3|41759.5|41768.1|41713|380
1666298100000|2022-10-20 20:35:00|41794.5|41723.6|41786.4|41717.5|41803|41755|41771.5|41714.7|248
1666298400000|2022-10-20 20:40:00|41786.6|41717.8|41787.7|41708.6|41794.2|41750.5|41769.5|41708.6|211
1666298700000|2022-10-20 20:45:00|41786.7|41707.9|41792|41721.2|41803|41728|41778|41706.5|260
1666299000000|2022-10-20 20:50:00|41792.2|41722.6|41794.9|41709.4|41796.1|41745|41761.4|41696.2|279
1666299300000|2022-10-20 20:55:00|41794.2|41711.4|41818.8|41706.4|41826.7|41728|41778|41687.6|396
1666299600000|2022-10-20 21:00:00|41822.5|41702.5|41823.5|41703.5|41824.9|41704.9|41820|41702.4|23
1666299900000|2022-10-20 21:05:00|41823.4|41703.4|41778.7|41658.7|41823.4|41703.4|41749.6|41629.6|41
1666300200000|2022-10-20 21:10:00|41781.3|41661.3|41771.8|41651.8|41781.3|41661.3|41767.5|41647.6|146
1666300500000|2022-10-20 21:15:00|41771.7|41651.7|41772.6|41652.6|41777.6|41657.6|41770.5|41650.5|50
1666300800000|2022-10-20 21:20:00|41773.1|41653.1|41773.3|41653.3|41783.4|41663.4|41763.5|41643.5|302
1666301100000|2022-10-20 21:25:00|41769.7|41649.7|41775.7|41655.7|41784.2|41664.2|41763|41643|140
1666301400000|2022-10-20 21:30:00|41775.5|41655.5|41770.4|41650.4|41781.5|41661.5|41762.5|41643.5|149
1666301700000|2022-10-20 21:35:00|41770.5|41650.5|41769.2|41649.2|41776.9|41656.9|41765.8|41645.8|81
1666302000000|2022-10-20 21:40:00|41770.1|41650.1|41774.4|41654.4|41775.8|41655.8|41767|41647|53
1666302300000|2022-10-20 21:45:00|41768.8|41648.8|41770|41650|41786.2|41666.2|41766.6|41646.6|94
1666302600000|2022-10-20 21:50:00|41769.7|41649.7|41784.9|41664.9|41804|41684|41767.1|41647.1|377
1666302900000|2022-10-20 21:55:00|41785.8|41665.8|41806.3|41686.3|41816.1|41696.1|41756.2|41636.2|300
1666303200000|2022-10-20 22:00:00|41806|41686|41809.9|41689.9|41844.5|41724.5|41769|41649|284
1666303500000|2022-10-20 22:05:00|41809.7|41689.7|41819.2|41699.2|41831.9|41731|41781|41682.7|130
1666303800000|2022-10-20 22:10:00|41818.7|41704.8|41812.8|41694.2|41824.9|41733.5|41783.5|41684|192
1666304100000|2022-10-20 22:15:00|41811|41693.7|41824.4|41704.4|41831.1|41738|41778.8|41658.8|311
1666304400000|2022-10-20 22:20:00|41824.2|41704.2|41805.9|41705.2|41825.5|41729.1|41791.5|41694.6|281
1666304700000|2022-10-20 22:25:00|41806.4|41705.4|41845.9|41725.9|41855.8|41740.9|41795.6|41687.7|299
1666305000000|2022-10-20 22:30:00|41845.5|41725.5|41852|41732|41869.6|41751.8|41809|41712|416
1666305300000|2022-10-20 22:35:00|41852.1|41732.1|41860.8|41740.8|41896|41776|41816.2|41723|443
1666305600000|2022-10-20 22:40:00|41860.1|41740.1|41851.5|41737.8|41883.6|41763.6|41829.3|41728.5|364
1666305900000|2022-10-20 22:45:00|41852.5|41736.8|41856.1|41736.1|41878.2|41762.2|41817|41721.8|387
1666306200000|2022-10-20 22:50:00|41855.3|41735.3|41863.5|41743.5|41873.2|41761.7|41811.7|41728.2|360
1666306500000|2022-10-20 22:55:00|41859.6|41739.6|41853.5|41733.5|41877.6|41768.9|41824|41715.4|348
1666306800000|2022-10-20 23:00:00|41853.3|41733.3|41857.8|41751.3|41871.4|41772.7|41822.7|41732.3|457
1666307100000|2022-10-20 23:05:00|41857.3|41751|41843|41775.4|41887.7|41785.8|41834.8|41747.3|517
1666307400000|2022-10-20 23:10:00|41842.4|41774.4|41857|41764.3|41883|41782.2|41825|41750.7|550
1666307700000|2022-10-20 23:15:00|41859|41766|41855.8|41765.8|41872.3|41788.4|41844.4|41748.3|367
1666308000000|2022-10-20 23:20:00|41856.4|41765.7|41865.8|41776|41883|41791.8|41839|41755.9|280
1666308300000|2022-10-20 23:25:00|41866.3|41789.1|41870.2|41775.6|41885|41805.5|41843.4|41764.5|265
1666308600000|2022-10-20 23:30:00|41870.4|41775.5|41865.6|41792.4|41899.5|41802.6|41847.9|41771.9|300
1666308900000|2022-10-20 23:35:00|41865.3|41785.7|41860.7|41810.7|41894.5|41831.4|41840.4|41764.3|372
1666309200000|2022-10-20 23:40:00|41860.8|41810.8|41835|41815|41870|41830.3|41831.5|41788.5|433
1666309500000|2022-10-20 23:45:00|41833.3|41813.3|41855.4|41789.1|41874.3|41821|41830.4|41777.5|410
1666309800000|2022-10-20 23:50:00|41855.9|41789.7|41851.4|41801.4|41865|41827|41833.5|41782|369
1666310100000|2022-10-20 23:55:00|41852.1|41802.1|41853.1|41789|41859.3|41820.8|41829.3|41788.9|365
1666310400000|2022-10-21 00:00:00|41837.2|41743.5|41856.6|41806.6|41870.1|41820.3|41829.7|41734.5|671
1666310700000|2022-10-21 00:05:00|41856.3|41806.3|41868|41818|41876|41832.7|41837.8|41796.9|531
1666311000000|2022-10-21 00:10:00|41868.5|41818.5|41881.2|41831.2|41890.7|41852.5|41860.3|41807.1|593
1666311300000|2022-10-21 00:15:00|41880.8|41830.8|41855.4|41835.4|41883.2|41845.6|41849.4|41800|564
1666311600000|2022-10-21 00:20:00|41855.5|41835.5|41866.4|41846.4|41887|41847.4|41849.8|41808.4|521
1666311900000|2022-10-21 00:25:00|41866.5|41846.5|41872.2|41808.3|41887.1|41853.3|41847.6|41808.3|512
1666312200000|2022-10-21 00:30:00|41866.2|41816.2|41863.9|41843.9|41901|41858|41847.5|41807.8|513
1666312500000|2022-10-21 00:35:00|41863.7|41843.7|41853.6|41833.6|41902.3|41859.1|41848.5|41809.6|492
1666312800000|2022-10-21 00:40:00|41853.5|41833.5|41868.2|41818.2|41878|41841.3|41845|41804|511
1666313100000|2022-10-21 00:45:00|41868.3|41818.3|41873.3|41823.3|41885|41838.7|41845.5|41803.8|439
1666313400000|2022-10-21 00:50:00|41857.9|41837.9|41878.1|41813.4|41883.3|41848.3|41846.4|41799.1|525
1666313700000|2022-10-21 00:55:00|41877.9|41824.9|41866.5|41846.5|41894|41849.9|41855.1|41810|599
1666314000000|2022-10-21 01:00:00|41866.3|41846.3|41863.9|41843.9|41889.4|41851.8|41856.4|41814|508
1666314300000|2022-10-21 01:05:00|41864|41844|41876.8|41856.8|41904|41865.5|41850.9|41815|523
1666314600000|2022-10-21 01:10:00|41877.1|41857.1|41901|41828.1|41907.5|41864.5|41868.8|41825.4|588
1666314900000|2022-10-21 01:15:00|41901.3|41828|41859.3|41839.3|41901.5|41851.3|41854.9|41806.5|659
1666315200000|2022-10-21 01:20:00|41859.4|41839.4|41869.2|41849.2|41885|41851.8|41858.2|41812|532
1666315500000|2022-10-21 01:25:00|41869.3|41849.3|41870.1|41850.1|41900.7|41864.3|41862.8|41822|571
1666315800000|2022-10-21 01:30:00|41870|41850|41894.7|41844.7|41904|41861.9|41863.2|41821.1|616
1666316100000|2022-10-21 01:35:00|41895.4|41845.4|41876.6|41826.6|41909.3|41873|41859.4|41820.5|623
1666316400000|2022-10-21 01:40:00|41876.8|41826.8|41868.7|41848.7|41891.3|41856.2|41851|41807|512
1666316700000|2022-10-21 01:45:00|41868.9|41848.9|41858.9|41838.9|41897|41862.5|41856.8|41819.9|614
1666317000000|2022-10-21 01:50:00|41860.1|41840.1|41881.8|41816.5|41890|41849.9|41852.2|41812|556
1666317300000|2022-10-21 01:55:00|41881.6|41816.4|41865.8|41845.8|41891.9|41850.1|41864|41807|591
1666317600000|2022-10-21 02:00:00|41866.2|41846.2|41879|41829|41888.1|41848.7|41850.6|41807|591
1666317900000|2022-10-21 02:05:00|41878.8|41828.8|41888.8|41838.8|41896.9|41862.2|41857.3|41816.7|491
1666318200000|2022-10-21 02:10:00|41889.5|41839.5|41870.1|41820.1|41895.5|41859.3|41848.8|41803|527
1666318500000|2022-10-21 02:15:00|41869.6|41819.6|41848.3|41828.3|41879.1|41833.7|41841|41800.4|435
1666318800000|2022-10-21 02:20:00|41848.7|41828.7|41857.1|41807.1|41869.7|41839.2|41833.7|41784|512
1666319100000|2022-10-21 02:25:00|41858|41808|41853.5|41803.5|41863.7|41825.8|41830.1|41790|427
1666319400000|2022-10-21 02:30:00|41853.8|41803.8|41849|41781|41859.5|41818.7|41814|41774.6|450
1666319700000|2022-10-21 02:35:00|41849.4|41781.5|41858.2|41790.4|41870.3|41805.9|41825.9|41779.3|430
1666320000000|2022-10-21 02:40:00|41858|41790.7|41861.8|41792.9|41878.7|41826.7|41833.7|41783|572
1666320300000|2022-10-21 02:45:00|41860.6|41793.2|41860.6|41796.2|41878|41804.7|41846.6|41780|544
1666320600000|2022-10-21 02:50:00|41858.6|41795.2|41852.9|41802.9|41876.3|41816.6|41835.5|41785|462
1666320900000|2022-10-21 02:55:00|41853|41803|41860.4|41792.1|41872|41810.3|41829.9|41786.3|426
1666321200000|2022-10-21 03:00:00|41860.6|41792.4|41838.3|41788.3|41869.7|41807.5|41819.3|41771.5|408
1666321500000|2022-10-21 03:05:00|41838.2|41788.2|41844.2|41776.1|41853.5|41800.1|41814|41765.5|362
1666321800000|2022-10-21 03:10:00|41845.4|41776.3|41829.4|41760.6|41862|41789.2|41803.4|41752.8|420
1666322100000|2022-10-21 03:15:00|41829.2|41760.5|41836.5|41759.4|41849.3|41782.2|41802.2|41754.5|499
1666322400000|2022-10-21 03:20:00|41835.9|41759|41841.9|41768.4|41853.3|41798.3|41809.8|41758.8|460
1666322700000|2022-10-21 03:25:00|41842|41768.3|41845.6|41776.7|41849|41796.2|41810.1|41761.1|478
1666323000000|2022-10-21 03:30:00|41845.9|41778|41849|41799|41867|41800.2|41833.5|41766|526
1666323300000|2022-10-21 03:35:00|41848.9|41798.9|41876.1|41798.2|41882|41812.5|41845.8|41781|482
1666323600000|2022-10-21 03:40:00|41877.9|41798.3|41889.9|41839.9|41901.3|41859.5|41847.4|41790.5|570
1666323900000|2022-10-21 03:45:00|41890.5|41840.5|41854.6|41834.6|41890.5|41857.8|41852.7|41807|565
1666324200000|2022-10-21 03:50:00|41854.7|41834.7|41875.6|41825.6|41890|41852.5|41854.2|41804|421
1666324500000|2022-10-21 03:55:00|41875.7|41825.7|41888.1|41838.1|41903|41866.5|41859.4|41808|511
1666324800000|2022-10-21 04:00:00|41888.3|41838.3|41875.6|41855.6|41901.4|41862.3|41865.6|41818|562
1666325100000|2022-10-21 04:05:00|41878.1|41858.1|41900.8|41835.8|41907.6|41867.5|41861.1|41817|599
1666325400000|2022-10-21 04:10:00|41901.1|41836.1|41903.5|41853.5|41909.3|41872|41867.3|41827|557
1666325700000|2022-10-21 04:15:00|41904.4|41854.4|41882.4|41862.4|41916.6|41872.6|41871.2|41827|513
1666326000000|2022-10-21 04:20:00|41872.7|41852.7|41889.9|41839.9|41916.9|41864.5|41860.8|41816|506
1666326300000|2022-10-21 04:25:00|41890.2|41840.2|41860.6|41840.6|41898|41855|41855|41811.2|492
1666326600000|2022-10-21 04:30:00|41868.6|41848.6|41870.8|41850.8|41890|41856.5|41858.4|41815|464
1666326900000|2022-10-21 04:35:00|41870.9|41850.9|41871.3|41851.3|41897.6|41857.4|41861.5|41817|395
1666327200000|2022-10-21 04:40:00|41873.2|41853.2|41882.7|41832.7|41892.9|41853.2|41857.5|41816|458
1666327500000|2022-10-21 04:45:00|41883.6|41833.6|41873.2|41853.2|41890.7|41854.1|41858.5|41824.4|372
1666327800000|2022-10-21 04:50:00|41873.4|41853.4|41889|41839|41897.4|41866.3|41863.7|41826.2|398
1666328100000|2022-10-21 04:55:00|41889.2|41839.2|41868.8|41782.1|41900.2|41870|41858|41776.4|501
1666328400000|2022-10-21 05:00:00|41869.1|41782.4|41873.2|41794.2|41880|41806.3|41858.3|41774.4|672
1666328700000|2022-10-21 05:05:00|41875.1|41797.1|41892.1|41819.4|41903.7|41822|41862.7|41755.1|674
1666329000000|2022-10-21 05:10:00|41891.9|41819.1|41890.8|41826.9|41905.4|41846.5|41883.2|41813.2|562
1666329300000|2022-10-21 05:15:00|41894.7|41830.4|41897.4|41815|41908|41837.6|41877.5|41789.3|447
1666329600000|2022-10-21 05:20:00|41897.8|41815.7|41896.9|41815.2|41911.2|41829.2|41879.2|41792.3|488
1666329900000|2022-10-21 05:25:00|41899.5|41815.5|41893.6|41814.8|41907.7|41846.4|41866.4|41790.3|422
1666330200000|2022-10-21 05:30:00|41893.7|41815.1|41859.4|41795.7|41899.8|41829.9|41849.2|41783.5|577
1666330500000|2022-10-21 05:35:00|41860|41796|41851.2|41801.2|41860.3|41801.3|41835.5|41773|426
1666330800000|2022-10-21 05:40:00|41850.8|41800.8|41826.3|41806.3|41862.3|41810.7|41826.3|41759.9|508
1666331100000|2022-10-21 05:45:00|41845.7|41779.1|41839|41789|41851.9|41798.9|41818.9|41761.1|443
1666331400000|2022-10-21 05:50:00|41838.3|41788.3|41821.4|41771.4|41857|41798.6|41812.2|41752.8|436
1666331700000|2022-10-21 05:55:00|41822.6|41772.6|41818.5|41746.5|41837.7|41777.2|41784.1|41735.1|493
1666332000000|2022-10-21 06:00:00|41829.2|41746.8|41835.1|41758.3|41862|41771|41822.4|41743.6|939
1666332300000|2022-10-21 06:05:00|41836.4|41766|41803.7|41753.7|41846.4|41771.6|41791.6|41720.2|822
1666332600000|2022-10-21 06:10:00|41803.6|41753.6|41808.2|41735.7|41818.3|41754.5|41770.7|41690.8|775
1666332900000|2022-10-21 06:15:00|41805.9|41735.6|41841.8|41776.1|41846.5|41785.2|41790.7|41733.9|720
1666333200000|2022-10-21 06:20:00|41841.3|41775.1|41864.4|41793.4|41868.1|41812.6|41837.8|41758|821
1666333500000|2022-10-21 06:25:00|41864.7|41793.7|41882.7|41819.8|41883.6|41830|41851.5|41780.2|725
1666333800000|2022-10-21 06:30:00|41876.2|41826.2|41870.2|41850.2|41890.3|41860.6|41830.2|41786|741
1666334100000|2022-10-21 06:35:00|41871.3|41851.3|41855.2|41835.2|41894|41858.1|41850.1|41818.6|819
1666334400000|2022-10-21 06:40:00|41855.4|41835.4|41846.5|41826.5|41868.6|41848.6|41835.6|41815.6|788
1666334700000|2022-10-21 06:45:00|41845.8|41825.8|41828.4|41808.4|41851.1|41831.1|41825.3|41805.3|811
1666335000000|2022-10-21 06:50:00|41828.5|41808.5|41823.3|41803.3|41852.9|41817|41815.6|41773.3|653
1666335300000|2022-10-21 06:55:00|41824.4|41804.4|41842.4|41822.4|41873.4|41826.8|41824.4|41771.5|716
1666335600000|2022-10-21 07:00:00|41859.9|41794.6|41862.7|41812.7|41885.9|41846.5|41834.2|41793.2|885
1666335900000|2022-10-21 07:05:00|41862.2|41812.2|41866|41846|41874|41854|41817.9|41767.8|879
1666336200000|2022-10-21 07:10:00|41865.7|41845.7|41923.1|41903.1|41938.8|41905.6|41833.9|41802.7|853
1666336500000|2022-10-21 07:15:00|41920.9|41900.9|41877.5|41857.5|41959.7|41934|41865.2|41839|865
1666336800000|2022-10-21 07:20:00|41877.4|41857.4|41805.1|41755.1|41900.1|41863.1|41782.8|41742.4|907
1666337100000|2022-10-21 07:25:00|41803.7|41753.7|41820.2|41770.2|41827.4|41781.8|41763.4|41724.2|907
1666337400000|2022-10-21 07:30:00|41826|41761.2|41795.3|41775.3|41836.5|41799|41781|41728.2|824
1666337700000|2022-10-21 07:35:00|41794.1|41774.1|41920.4|41900.4|41951.7|41912.3|41790.9|41757|839
1666338000000|2022-10-21 07:40:00|41921|41901|41999.1|41979.1|42041|41980.3|41914.8|41884.1|882
1666338300000|2022-10-21 07:45:00|41999.2|41979.2|42032.6|41982.6|42059|41988.3|41978.7|41894.2|923
1666338600000|2022-10-21 07:50:00|42032.2|41982.2|42060.6|41996.3|42087.5|42033.8|42015.3|41962.8|708
1666338900000|2022-10-21 07:55:00|42063.1|41990.5|42069.3|42019.3|42079.8|42032.4|42041.7|41968.2|838
1666339200000|2022-10-21 08:00:00|42069.1|42019.1|42072.8|42007.7|42087.8|42041.8|42017.7|41928.5|1004
1666339500000|2022-10-21 08:05:00|42073.5|42000.3|42059.6|42039.6|42089.7|42045.7|42033.4|41993.2|825
1666339800000|2022-10-21 08:10:00|42059|42039|42075.6|42055.6|42081.3|42055.6|42049.9|42022.9|733
1666340100000|2022-10-21 08:15:00|42072.5|42052.5|42076.5|42056.5|42095.8|42065.8|42057.6|42022.4|751
1666340400000|2022-10-21 08:20:00|42076.7|42056.7|42113.5|42063.5|42130.6|42096.5|42076.7|42046.7|782
1666340700000|2022-10-21 08:25:00|42113.7|42063.7|42116.3|42096.3|42142|42100|42100|42047|689
1666341000000|2022-10-21 08:30:00|42112.4|42092.4|42193.5|42128.5|42214.9|42164.3|42112.4|42088.7|811
1666341300000|2022-10-21 08:35:00|42193.4|42129.1|42193.3|42143.3|42242.7|42169.7|42150.8|42113.6|784
1666341600000|2022-10-21 08:40:00|42193.7|42143.7|42233.4|42213.4|42266|42229.6|42178.3|42127.8|855
1666341900000|2022-10-21 08:45:00|42232.3|42212.3|42238.1|42218.1|42258|42230.9|42220.1|42192|784
1666342200000|2022-10-21 08:50:00|42237.6|42217.6|42288.2|42268.2|42292.6|42272.6|42237.6|42210.7|723
1666342500000|2022-10-21 08:55:00|42287.3|42267.3|42363.6|42343.6|42398.1|42357.9|42286.2|42266.2|775
1666342800000|2022-10-21 09:00:00|42361.7|42341.7|42308.7|42288.7|42380.7|42346.9|42300.6|42248.4|734
1666343100000|2022-10-21 09:05:00|42307.1|42287.1|42285.4|42265.4|42319.9|42299.9|42267.3|42205.7|721
1666343400000|2022-10-21 09:10:00|42285.6|42265.6|42294.6|42244.6|42310.7|42277.1|42248|42216.3|745
1666343700000|2022-10-21 09:15:00|42294.4|42244.4|42367.4|42317.4|42371.2|42320|42284.3|42236.5|775
1666344000000|2022-10-21 09:20:00|42366.6|42316.6|42304|42254|42369.7|42316.9|42295.7|42238|881
1666344300000|2022-10-21 09:25:00|42305.3|42255.3|42299.2|42279.2|42330.4|42279.2|42291|42243.2|728
1666344600000|2022-10-21 09:30:00|42324.3|42260.1|42355.8|42335.8|42378.2|42338.1|42310.7|42253.5|756
1666344900000|2022-10-21 09:35:00|42355.6|42335.6|42365.7|42345.7|42402|42368.2|42346.8|42299.7|791
1666345200000|2022-10-21 09:40:00|42365.6|42345.6|42363.8|42343.8|42408|42374.7|42358.3|42318.3|749
1666345500000|2022-10-21 09:45:00|42363.9|42343.9|42327.8|42307.8|42390.8|42345.9|42321.1|42286.4|753
1666345800000|2022-10-21 09:50:00|42327.5|42307.5|42360.3|42310.3|42389.6|42356.4|42326.7|42289|693
1666346100000|2022-10-21 09:55:00|42362.6|42312.6|42357.2|42337.2|42380.5|42341.3|42330|42285|764
1666346400000|2022-10-21 10:00:00|42357.3|42337.3|42366.5|42316.5|42396.2|42357|42339.6|42304.6|770
1666346700000|2022-10-21 10:05:00|42364.1|42314.1|42340.7|42320.7|42379.3|42329.7|42322.9|42279.4|802
1666347000000|2022-10-21 10:10:00|42340.1|42320.1|42366.6|42346.6|42388.3|42351.6|42336.2|42285.9|758
1666347300000|2022-10-21 10:15:00|42366.5|42346.5|42397.8|42347.8|42429.2|42384.2|42366.5|42316.2|797
1666347600000|2022-10-21 10:20:00|42397.9|42347.9|42383.9|42333.9|42442|42414.6|42363|42308.3|826
1666347900000|2022-10-21 10:25:00|42383.8|42333.8|42359.4|42309.4|42393.8|42344.2|42334.6|42284|725
1666348200000|2022-10-21 10:30:00|42359.3|42309.3|42469.6|42396.1|42480.6|42421|42353.4|42282|793
1666348500000|2022-10-21 10:35:00|42468.9|42403.3|42570.9|42496.8|42570.9|42515.8|42463.1|42386.6|776
1666348800000|2022-10-21 10:40:00|42570.3|42495.6|42526.3|42506.3|42609.3|42541.7|42510.9|42473.3|774
1666349100000|2022-10-21 10:45:00|42526.4|42506.4|42546.7|42526.7|42561.7|42533.9|42524.3|42490.3|631
1666349400000|2022-10-21 10:50:00|42546.6|42526.6|42477.5|42409|42546.6|42526.6|42456.5|42367.4|822
1666349700000|2022-10-21 10:55:00|42477.7|42400.6|42405.4|42385.4|42479.2|42421.7|42387.6|42334.9|725
1666350000000|2022-10-21 11:00:00|42406.2|42386.2|42391.4|42371.4|42436.9|42400.9|42375|42351|817
1666350300000|2022-10-21 11:05:00|42390.9|42370.9|42371.1|42321.1|42393.4|42370.9|42352|42306.4|731
1666350600000|2022-10-21 11:10:00|42371.2|42321.2|42404.7|42384.7|42427|42385.2|42370.5|42308.3|837
1666350900000|2022-10-21 11:15:00|42404.8|42384.8|42352.4|42332.4|42409.3|42386.8|42337.4|42295.1|820
1666351200000|2022-10-21 11:20:00|42352.5|42332.5|42341.5|42321.5|42399.6|42361.5|42326.6|42277.4|839
1666351500000|2022-10-21 11:25:00|42341.8|42321.8|42330.9|42310.9|42385|42346.9|42319.6|42280.2|768
1666351800000|2022-10-21 11:30:00|42320|42300|42346.5|42296.5|42366.3|42335.4|42315.8|42278|726
1666352100000|2022-10-21 11:35:00|42346.6|42296.6|42383.2|42333.2|42408.6|42344.9|42346.3|42296.3|739
1666352400000|2022-10-21 11:40:00|42382.8|42332.8|42380.1|42330.1|42420.3|42374.1|42361.3|42317.4|778
1666352700000|2022-10-21 11:45:00|42380.9|42330.9|42375|42325|42409|42374.9|42351.8|42289|818
1666353000000|2022-10-21 11:50:00|42374.6|42324.6|42365.3|42345.3|42389.7|42364.3|42355.8|42317|702
1666353300000|2022-10-21 11:55:00|42363.9|42343.9|42329.1|42265.2|42383.9|42361.2|42263.3|42231.2|828
1666353600000|2022-10-21 12:00:00|42329.5|42265.4|42342.9|42322.9|42364.7|42342.4|42299.1|42244|914
1666353900000|2022-10-21 12:05:00|42343.2|42323.2|42331|42311|42378.2|42337.3|42303.3|42267.7|792
1666354200000|2022-10-21 12:10:00|42330.9|42310.9|42460.2|42440.2|42496|42456.1|42324.7|42282.9|910
1666354500000|2022-10-21 12:15:00|42460.1|42440.1|42597.5|42547.5|42606.1|42562.1|42457.9|42437.9|1016
1666354800000|2022-10-21 12:20:00|42597.4|42547.4|42614.3|42594.3|42680.1|42637.5|42584.7|42547|1003
1666355100000|2022-10-21 12:25:00|42614.2|42594.2|42782.8|42762.8|42815.8|42769.6|42614.2|42574.7|1015
1666355400000|2022-10-21 12:30:00|42782.9|42762.9|42768.3|42748.3|42793.1|42773.1|42718.2|42669.2|876
1666355700000|2022-10-21 12:35:00|42768.5|42748.5|42723.6|42647|42768.5|42748.5|42666|42600.7|1018
1666356000000|2022-10-21 12:40:00|42723.9|42647.2|42676.2|42601.7|42737.3|42682.1|42656.2|42583.7|1039
1666356300000|2022-10-21 12:45:00|42676.3|42601.1|42697|42626.4|42706.4|42660.5|42630.7|42583.7|992
1666356600000|2022-10-21 12:50:00|42695.8|42626.1|42634.7|42584.7|42724.4|42661|42634.7|42568.8|1034
1666356900000|2022-10-21 12:55:00|42634.9|42584.9|42574.4|42454.4|42642.8|42600.5|42397.9|42325.5|1061
1666357200000|2022-10-21 13:00:00|42585.2|42465.2|42352.8|42332.8|42585.3|42465.3|42341.6|42283.5|1157
1666357500000|2022-10-21 13:05:00|42356.7|42336.7|42302.1|42282.1|42392.7|42342.5|42270.3|42233.5|1101
1666357800000|2022-10-21 13:10:00|42303.6|42283.6|42503.5|42427.1|42550.5|42491.2|42270.6|42231.2|1137
1666358100000|2022-10-21 13:15:00|42501.4|42430.6|42477.9|42457.9|42512.9|42471.7|42443.5|42381.2|1127
1666358400000|2022-10-21 13:20:00|42481.6|42461.6|42448.7|42428.7|42519.9|42489.1|42436.3|42400.3|1037
1666358700000|2022-10-21 13:25:00|42472.5|42406.9|42427|42346.7|42485.9|42417.5|42397.6|42318.2|1134
1666359000000|2022-10-21 13:30:00|42426.8|42353.4|42428|42349.4|42490|42412.2|42397.2|42326.4|1176
1666359300000|2022-10-21 13:35:00|42422.6|42348.6|42313.3|42247.7|42454.5|42380.5|42237.8|42211.9|1153
1666359600000|2022-10-21 13:40:00|42313.5|42247.8|42347.6|42297.6|42402|42331.6|42313.4|42247.8|1096
1666359900000|2022-10-21 13:45:00|42354|42290.9|42246.2|42173.1|42354.6|42296.9|42234.9|42159.6|1145
1666360200000|2022-10-21 13:50:00|42247.1|42171|42103.4|42083.4|42274.2|42210|42103.4|42050.6|1088
1666360500000|2022-10-21 13:55:00|42105.8|42085.8|42091.4|42071.4|42185.8|42106.4|42062.3|42014.2|1073
1666360800000|2022-10-21 14:00:00|42088.4|42068.4|42075|42025|42142.5|42099.1|42061.2|42024.1|1007
1666361100000|2022-10-21 14:05:00|42073.6|42023.6|42011.9|41991.9|42119|42070.5|41997.5|41977.5|973
1666361400000|2022-10-21 14:10:00|42010.5|41990.5|42083.2|42063.2|42125|42084.8|42000.4|41980.4|993
1666361700000|2022-10-21 14:15:00|42088.6|42068.6|42093.5|42073.5|42181|42131.2|42070.6|42041.3|976
1666362000000|2022-10-21 14:20:00|42098.9|42078.9|42125.2|42075.2|42137.7|42098.3|42040.7|41996|975
1666362300000|2022-10-21 14:25:00|42125.3|42075.3|42168.4|42105|42187|42126.7|42092.8|42049.5|1052
1666362600000|2022-10-21 14:30:00|42164.1|42104.9|42169.3|42149.3|42190|42154.4|42117.1|42063.1|1044
1666362900000|2022-10-21 14:35:00|42171.9|42151.9|42107.6|42057.6|42232.7|42170|42082.4|42056.3|1083
1666363200000|2022-10-21 14:40:00|42117.2|42052.5|42011.4|41991.4|42136.6|42084.8|41979.7|41920.7|1117
1666363500000|2022-10-21 14:45:00|42017.7|41997.7|41973.9|41953.9|42028.8|42002.2|41940.2|41909|1132
1666363800000|2022-10-21 14:50:00|41973.6|41953.6|41973|41953|42035.4|41995.6|41923.2|41894.9|1132
1666364100000|2022-10-21 14:55:00|41967.7|41947.7|42016.4|41996.4|42044.6|42011.4|41953.8|41933.8|1071
1666364400000|2022-10-21 15:00:00|42013.3|41993.3|42036|41972.2|42051.8|42013.4|41984.8|41925.9|1048
1666364700000|2022-10-21 15:05:00|42034.4|41970.8|41951.5|41901.5|42054.9|42001.9|41947.8|41892.5|1129
1666365000000|2022-10-21 15:10:00|41957.2|41907.2|41817.8|41797.8|41973.7|41928.2|41795.9|41728.7|1139
1666365300000|2022-10-21 15:15:00|41820.2|41800.2|41944.6|41841.4|41949.4|41862.9|41798.2|41753.1|1128
1666365600000|2022-10-21 15:20:00|41936|41853.5|41839.6|41767.3|41943.8|41863.9|41797.2|41725.6|1152
1666365900000|2022-10-21 15:25:00|41837.9|41766.4|41922.4|41802.4|41987.6|41867.6|41775.8|41708|1072
1666366200000|2022-10-21 15:30:00|41920.6|41800.6|41819|41769|41924.2|41821|41784.7|41692.9|1151
1666366500000|2022-10-21 15:35:00|41818.6|41768.6|41933.7|41853.1|41951.1|41858.2|41807.2|41755.5|1051
1666366800000|2022-10-21 15:40:00|41928.7|41848.3|41997.1|41877.1|42231.7|42111.7|41886|41799.8|978
1666367100000|2022-10-21 15:45:00|41985.7|41865.7|41814.3|41694.3|42159.4|42040|41807.9|41687.9|860
1666367400000|2022-10-21 15:50:00|41814.4|41694.4|41723.7|41603.7|41837.1|41717.1|41683.5|41563.5|1100
1666367700000|2022-10-21 15:55:00|41722.6|41602.6|41677.8|41557.8|41760.9|41640.9|41663.8|41543.8|1122
1666368000000|2022-10-21 16:00:00|41683.3|41563.3|41670.3|41550.3|41701.7|41581.7|41632.4|41512.4|1140
1666368300000|2022-10-21 16:05:00|41656.6|41536.6|41689.5|41569.5|41709|41589|41651.8|41531.8|1088
1666368600000|2022-10-21 16:10:00|41688.7|41568.7|41696.9|41576.9|41733.5|41613.5|41685.3|41565.3|996
1666368900000|2022-10-21 16:15:00|41697.1|41577.1|41752.6|41632.6|41759.5|41639.5|41696.8|41576.8|1008
1666369200000|2022-10-21 16:20:00|41753|41633|41743.4|41623.4|41795.1|41675.1|41736.9|41616.9|1075
1666369500000|2022-10-21 16:25:00|41743.6|41623.6|41739|41619|41786.5|41666.5|41717.6|41597.6|1103
1666369800000|2022-10-21 16:30:00|41738.7|41618.7|41651.5|41571.2|41748.9|41628.9|41643.6|41533.2|1082
1666370100000|2022-10-21 16:35:00|41651.7|41570.2|41675.7|41555.7|41699.4|41582.5|41608.2|41488.2|1006
1666370400000|2022-10-21 16:40:00|41676.3|41556.3|41674.7|41554.7|41678.7|41558.7|41625.4|41505.4|945
1666370700000|2022-10-21 16:45:00|41673.3|41553.3|41638.3|41518.3|41674.7|41554.7|41617.1|41503.3|994
1666371000000|2022-10-21 16:50:00|41638.6|41518.6|41644.8|41546.2|41661.2|41555.4|41599.6|41500.5|973
1666371300000|2022-10-21 16:55:00|41643.9|41545.4|41656.6|41536.6|41672.2|41560.9|41616.4|41496.4|800
1666371600000|2022-10-21 17:00:00|41655.6|41535.6|41608.2|41488.2|41675.7|41555.7|41608.2|41488.2|891
1666371900000|2022-10-21 17:05:00|41611|41491|41656.3|41536.3|41663.4|41543.4|41602.4|41482.4|920
1666372200000|2022-10-21 17:10:00|41645|41525|41636.7|41516.7|41670.3|41550.3|41616|41496|782
1666372500000|2022-10-21 17:15:00|41636.5|41516.5|41647.3|41527.3|41666.3|41546.3|41618.9|41498.9|624
1666372800000|2022-10-21 17:20:00|41647.9|41527.9|41683.7|41563.7|41688.3|41568.3|41626.4|41506.4|776
1666373100000|2022-10-21 17:25:00|41683.8|41563.8|41604.8|41515.5|41692.8|41572.8|41580.3|41493|757
1666373400000|2022-10-21 17:30:00|41605.2|41515.9|41500.9|41380.9|41609|41516.5|41374.8|41254.8|652
1666373700000|2022-10-21 17:35:00|41501.1|41381.1|41511.8|41409.2|41541.3|41461.7|41497|41381.1|896
1666374000000|2022-10-21 17:40:00|41512.1|41409.5|41506|41411.3|41524.2|41413.8|41495.3|41378.7|907
1666374300000|2022-10-21 17:45:00|41503.7|41411.2|41504|41390.3|41523.5|41411.2|41500|41383.6|891
1666374600000|2022-10-21 17:50:00|41503.8|41390.4|41448.2|41398.2|41513|41400.7|41432.5|41368.8|703
1666374900000|2022-10-21 17:55:00|41448.3|41398.3|41456.8|41436.8|41497|41444.4|41425.5|41391.1|678
1666375200000|2022-10-21 18:00:00|41456.9|41436.9|41444|41424|41507.3|41470.5|41435|41415|653
1666375500000|2022-10-21 18:05:00|41443.6|41423.6|41441.3|41421.3|41477|41438.6|41431|41392.4|663
1666375800000|2022-10-21 18:10:00|41440|41420|41475.2|41425.2|41490.3|41441.2|41436.8|41396|460
1666555200000|2022-10-23 20:00:00|41459.7|41319.7|41459.7|41319.7|41459.7|41319.7|41459.7|41319.7|1
1666559400000|2022-10-23 21:10:00|41449.7|41329.7|41449.7|41329.7|41449.7|41329.7|41449.7|41329.7|1
1666568400000|2022-10-23 23:40:00|41459.7|41319.7|41459.7|41319.7|41459.7|41319.7|41459.7|41319.7|1
1666569900000|2022-10-24 00:05:00|41449.7|41329.7|41449.7|41329.7|41449.7|41329.7|41449.7|41329.7|1
1666571100000|2022-10-24 00:25:00|41656|41536|41648.3|41528.3|41669.3|41549.3|41621.4|41501.4|220
1666571400000|2022-10-24 00:30:00|41648.2|41528.2|41657.2|41537.2|41665.4|41545.4|41627.9|41507.9|671
1666571700000|2022-10-24 00:35:00|41656.4|41536.4|41612.3|41495.5|41659.1|41539.1|41593.4|41473.4|862
1666572000000|2022-10-24 00:40:00|41612.5|41495.9|41644.7|41524.7|41723.1|41603.1|41585.9|41465.9|640
1666572300000|2022-10-24 00:45:00|41644.6|41524.6|41661.3|41541.3|41674.3|41554.3|41626|41515.8|794
1666572600000|2022-10-24 00:50:00|41661.1|41541.1|41681|41561|41693.8|41573.8|41646|41526|819
1666572900000|2022-10-24 00:55:00|41680.6|41560.6|41645.1|41525.1|41686.9|41566.9|41616.8|41496.8|814
1666573200000|2022-10-24 01:00:00|41645.2|41525.2|41647.1|41535.4|41680.5|41561|41631|41519.4|790
1666573500000|2022-10-24 01:05:00|41647.6|41535.9|41652.4|41544.5|41677|41557.4|41633.3|41521.9|658
1666573800000|2022-10-24 01:10:00|41651.8|41543.6|41682.7|41568.1|41709.5|41593.5|41635|41534.8|622
1666574100000|2022-10-24 01:15:00|41674.9|41554.9|41713.9|41593.9|41725.8|41608.5|41669|41550.5|797
1666574400000|2022-10-24 01:20:00|41714.7|41594.7|41721.1|41605.3|41747.5|41627.5|41688.4|41568.4|827
1666574700000|2022-10-24 01:25:00|41721.5|41605.7|41722.6|41602.6|41760.7|41640.7|41694.5|41579|860
1666575000000|2022-10-24 01:30:00|41723.4|41603.4|41711.2|41591.2|41744|41624|41704.5|41584.5|885
1666575300000|2022-10-24 01:35:00|41711.1|41591.1|41731.6|41611.6|41731.7|41618.5|41678.7|41571.6|840
1666575600000|2022-10-24 01:40:00|41731|41611|41750.2|41630.2|41750.5|41632.7|41714.2|41600.6|851
1666575900000|2022-10-24 01:45:00|41750.8|41630.8|41748|41634.8|41760.3|41648|41709|41598.7|713
1666576200000|2022-10-24 01:50:00|41747.4|41634.5|41749.3|41635|41763.7|41649.2|41715.3|41610.7|698
1666576500000|2022-10-24 01:55:00|41746.9|41626.9|41738.4|41639|41763.3|41649.3|41723|41619.3|718
1666576800000|2022-10-24 02:00:00|41736.7|41637.6|41781.4|41669.6|41782.1|41670.2|41733.1|41625.6|811
1666577100000|2022-10-24 02:05:00|41780.6|41668.9|41768.2|41648.2|41780.9|41685|41735|41635.4|785
1666577400000|2022-10-24 02:10:00|41768|41648|41759.7|41640.9|41777.2|41664.3|41751.9|41637.8|761
1666577700000|2022-10-24 02:15:00|41759.6|41640.8|41753|41651.3|41791.5|41671.5|41741|41633|749
1666578000000|2022-10-24 02:20:00|41753.2|41650.2|41767.3|41652.8|41779.5|41677|41740.7|41635.7|743
1666578300000|2022-10-24 02:25:00|41767.8|41653.3|41751.6|41631.6|41797.4|41677.4|41741.7|41624.5|590
1666578600000|2022-10-24 02:30:00|41751.7|41631.7|41726.5|41611|41762.9|41659|41709|41605.6|574
1666578900000|2022-10-24 02:35:00|41726.6|41611.1|41750|41632.5|41750|41635.7|41705.7|41603.8|639
1666579200000|2022-10-24 02:40:00|41746.6|41626.6|41735.1|41615.5|41760.5|41640.5|41716.7|41605.3|580
1666579500000|2022-10-24 02:45:00|41734.7|41615.4|41711.9|41591.9|41743.2|41634.2|41691.6|41585.7|639
1666579800000|2022-10-24 02:50:00|41711.8|41592|41701.2|41585.5|41728.9|41614.6|41693.9|41581.4|500
1666580100000|2022-10-24 02:55:00|41701.1|41584.1|41712.5|41592.5|41720.1|41604.2|41685.7|41576.3|515
1666580400000|2022-10-24 03:00:00|41712.4|41592.4|41726|41606|41729.8|41609.8|41692.5|41575.5|596
1666580700000|2022-10-24 03:05:00|41725.2|41605.2|41750.7|41630.7|41755.7|41646|41706.7|41596.6|670
1666581000000|2022-10-24 03:10:00|41751|41631|41773.4|41661.9|41775.8|41662|41743|41623|799
1666581300000|2022-10-24 03:15:00|41772|41652|41770.8|41655.1|41789.6|41672.2|41758.6|41638.6|549
1666581600000|2022-10-24 03:20:00|41770.7|41663.9|41766.3|41673.1|41803|41683|41743|41654.5|550
1666581900000|2022-10-24 03:25:00|41791.2|41671.2|41751.3|41647|41792.9|41690.5|41717.5|41639.5|571
1666582200000|2022-10-24 03:30:00|41768.6|41648.6|41743|41639.4|41774.7|41668|41718|41630.9|445
1666582500000|2022-10-24 03:35:00|41743.4|41639.6|41726.4|41640.9|41772.4|41664.5|41711|41625.9|356
1666582800000|2022-10-24 03:40:00|41726.3|41640.8|41748.4|41648.4|41763.5|41662.5|41708|41625.6|379
1666583100000|2022-10-24 03:45:00|41748.1|41648.5|41730.3|41642.4|41767.6|41664.5|41714.5|41628.5|381
1666583400000|2022-10-24 03:50:00|41729.9|41642.2|41737.6|41638.2|41761|41648.2|41716.3|41620.8|419
1666583700000|2022-10-24 03:55:00|41738.3|41638.5|41736.9|41635.9|41761.4|41656.5|41706.5|41616.1|381
1666584000000|2022-10-24 04:00:00|41755.7|41635.7|41733.4|41626.7|41755.7|41638.1|41705.3|41605.5|420
1666584300000|2022-10-24 04:05:00|41733.5|41626.8|41711.4|41624.2|41748.2|41646|41691|41607.5|473
1666584600000|2022-10-24 04:10:00|41711.5|41624|41734.1|41627.5|41745.4|41633.7|41699.7|41606.2|446
1666584900000|2022-10-24 04:15:00|41735.1|41628.1|41703.3|41620.7|41749.2|41637.1|41701.4|41605.3|559
1666585200000|2022-10-24 04:20:00|41703.4|41621.2|41714|41614.5|41733|41621.7|41686.7|41601.2|422
1666585500000|2022-10-24 04:25:00|41713.7|41614.6|41699.1|41589|41729|41619|41681|41579.6|586
1666585800000|2022-10-24 04:30:00|41699.2|41589.1|41673.6|41602.3|41715.6|41607.7|41657.3|41556.9|527
1666586100000|2022-10-24 04:35:00|41672.6|41601.8|41668.2|41597|41686.3|41611.2|41651.2|41581.4|458
1666586400000|2022-10-24 04:40:00|41667.6|41596.8|41664.1|41573.6|41679.6|41600.2|41654.3|41571.2|364
1666586700000|2022-10-24 04:45:00|41667|41573.7|41670.1|41574.4|41674.9|41589.3|41643.1|41562.2|550
1666587000000|2022-10-24 04:50:00|41670|41574.3|41641.2|41568|41670.1|41584.1|41626.7|41555.4|513
1666587300000|2022-10-24 04:55:00|41633|41566.3|41648.4|41558.5|41672.5|41578.7|41628.2|41556.6|510
1666587600000|2022-10-24 05:00:00|41651.2|41561|41650.7|41544|41665.8|41567.9|41626|41530.4|675
1666587900000|2022-10-24 05:05:00|41646|41546.1|41651.7|41567.1|41667.1|41577.6|41626.7|41534.5|663
1666588200000|2022-10-24 05:10:00|41660.2|41566.6|41666.7|41584.2|41685.7|41606.7|41645.5|41550|642
1666588500000|2022-10-24 05:15:00|41666.6|41574.5|41668.5|41563.6|41679.5|41582.2|41647.7|41553.2|636
1666588800000|2022-10-24 05:20:00|41663.5|41563.5|41671.3|41580.8|41688.8|41596.2|41646.2|41553.4|581
1666589100000|2022-10-24 05:25:00|41671.2|41580.5|41674.9|41582|41695.9|41619.8|41655.3|41563.5|582
1666589400000|2022-10-24 05:30:00|41676.2|41583|41675.9|41564.2|41695.4|41603|41659.2|41564.2|588
1666589700000|2022-10-24 05:35:00|41661.4|41568.2|41662|41568|41688.1|41595.5|41654.5|41554.7|532
1666590000000|2022-10-24 05:40:00|41662.2|41568.2|41668|41574.9|41681.6|41586|41653.3|41553|510
1666590300000|2022-10-24 05:45:00|41668.6|41575|41646|41552.5|41681.5|41575.3|41640.6|41536.9|602
1666590600000|2022-10-24 05:50:00|41653.7|41546.8|41660.9|41563.2|41681.9|41578.4|41644.2|41544.7|557
1666590900000|2022-10-24 05:55:00|41661|41563.3|41669.1|41566.7|41686.9|41583|41653.7|41547.9|665
1666591200000|2022-10-24 06:00:00|41671.7|41571.8|41604.4|41539.2|41679.3|41595.6|41597.8|41537.1|983
1666591500000|2022-10-24 06:05:00|41604.5|41539.7|41612.2|41518.1|41650.8|41554.5|41598.5|41512.7|795
1666591800000|2022-10-24 06:10:00|41611.8|41517.9|41611.8|41527.8|41617.2|41535.9|41579|41496.6|789
1666592100000|2022-10-24 06:15:00|41612.1|41528.2|41626|41544.1|41626.8|41549.2|41592.9|41506|854
1666592400000|2022-10-24 06:20:00|41626.1|41543.5|41680.5|41596.2|41693.2|41609.9|41609.2|41522|819
1666592700000|2022-10-24 06:25:00|41679.8|41595.7|41711.9|41616.6|41721.6|41630.4|41673.8|41577.7|808
1666593000000|2022-10-24 06:30:00|41711.8|41616.7|41749.3|41656.7|41765|41663.8|41696|41600.1|889
1666593300000|2022-10-24 06:35:00|41750.1|41657|41775.7|41696.6|41793.1|41707|41716.7|41635.6|840
1666593600000|2022-10-24 06:40:00|41775.9|41697.1|41761|41687.5|41786.1|41707.3|41742.8|41677.7|936
1666593900000|2022-10-24 06:45:00|41761.4|41687.6|41741|41678.1|41761.7|41696|41718.4|41659.5|859
1666594200000|2022-10-24 06:50:00|41732.7|41682.7|41774.3|41724.3|41827.1|41742|41732.7|41666|861
1666594500000|2022-10-24 06:55:00|41774.5|41724.5|41712.5|41692.5|41780.6|41735.7|41707|41687|757
1666594800000|2022-10-24 07:00:00|41712|41692|41650.8|41630.8|41712|41692|41643.8|41612.5|968
1666595100000|2022-10-24 07:05:00|41650.2|41630.2|41603.6|41583.6|41673.3|41653.3|41576.9|41528.9|937
1666595400000|2022-10-24 07:10:00|41603.1|41583.1|41689.2|41611.3|41712.6|41660.9|41603.1|41583.1|910
1666595700000|2022-10-24 07:15:00|41689.6|41611.7|41683.8|41663.8|41721.2|41676.1|41655|41606.8|933
1666596000000|2022-10-24 07:20:00|41684|41664|41687.5|41667.5|41719.2|41689.2|41652.8|41632.8|928
1666596300000|2022-10-24 07:25:00|41687.6|41667.6|41705.1|41629|41708.9|41673.3|41650.7|41620.4|879
1666596600000|2022-10-24 07:30:00|41751|41635.4|41686|41636|41776.3|41696.9|41677.4|41594.1|885
1666596900000|2022-10-24 07:35:00|41683.8|41633.8|41660|41640|41705.7|41685.7|41646|41610.3|851
1666597200000|2022-10-24 07:40:00|41661.4|41641.4|41678.5|41658.5|41699.5|41679.5|41646.9|41626.9|779
1666597500000|2022-10-24 07:45:00|41679.1|41659.1|41577.1|41527.1|41689.3|41669.3|41564.5|41523.2|896
1666597800000|2022-10-24 07:50:00|41578.1|41528.1|41563.7|41543.7|41591.1|41550.1|41529.2|41509.2|750
1666598100000|2022-10-24 07:55:00|41566.4|41546.4|41688|41638|41699.4|41646.9|41564.2|41544.2|802
1666598400000|2022-10-24 08:00:00|41700.4|41628.9|41751.4|41731.4|41810.3|41760.4|41666.7|41594|1011
1666598700000|2022-10-24 08:05:00|41752|41732|41904.5|41854.5|41921.7|41866.7|41741.2|41721.2|954
1666599000000|2022-10-24 08:10:00|41905.2|41855.2|41850.5|41830.5|41919.7|41899.7|41840.4|41820.4|985
1666599300000|2022-10-24 08:15:00|41853.1|41833.1|41812.2|41792.2|41853.5|41833.5|41788.9|41768.9|953
1666599600000|2022-10-24 08:20:00|41812.6|41792.6|41851.6|41831.6|41864.5|41844.5|41805.6|41771.7|902
1666599900000|2022-10-24 08:25:00|41850.3|41830.3|41843.7|41823.7|41892.2|41872.2|41818.3|41785.4|938
1666600200000|2022-10-24 08:30:00|41846.3|41826.3|41900.3|41880.3|41903.9|41883.9|41846.3|41826.3|951
1666600500000|2022-10-24 08:35:00|41900|41880|41900.6|41880.6|41970.8|41932.1|41899.1|41879.1|875
1666600800000|2022-10-24 08:40:00|41902.1|41882.1|41938.2|41918.2|41986.9|41966.9|41890.5|41870.5|844
1666601100000|2022-10-24 08:45:00|41939.3|41919.3|41896.1|41876.1|41944.3|41924.3|41891.7|41869.4|922
1666601400000|2022-10-24 08:50:00|41895.7|41875.7|41940.8|41920.8|41953.8|41933.8|41895.1|41875.1|804
1666601700000|2022-10-24 08:55:00|41941.6|41921.6|41980.7|41960.7|41989.7|41969.7|41889.5|41869.5|823
1666602000000|2022-10-24 09:00:00|41982.7|41962.7|42027|42007|42058.8|42038.8|41980|41960|803
1666602300000|2022-10-24 09:05:00|42026|42006|42049.4|42029.4|42053.8|42033.8|42003.5|41983.5|747
1666602600000|2022-10-24 09:10:00|42048.8|42028.8|42104.8|42084.8|42116.7|42096.7|42038.2|42018.2|729
1666602900000|2022-10-24 09:15:00|42105.7|42085.7|42128.9|42108.9|42137.6|42117.6|42104.5|42084.5|854
1666603200000|2022-10-24 09:20:00|42126.9|42106.9|42122.7|42102.7|42129.2|42109.2|42098.8|42078.8|808
1666603500000|2022-10-24 09:25:00|42120.8|42100.8|42183|42163|42184.8|42164.8|42105.4|42085.4|804
1666603800000|2022-10-24 09:30:00|42184.7|42164.7|42146.2|42126.2|42209.6|42189.6|42133.6|42113.6|804
1666604100000|2022-10-24 09:35:00|42145.8|42125.8|42139.6|42119.6|42163.9|42143.9|42132.1|42112.1|745
1666604400000|2022-10-24 09:40:00|42139.7|42119.7|42126.8|42106.8|42152.1|42132.1|42118.4|42098.4|681
1666604700000|2022-10-24 09:45:00|42127|42107|42145.1|42125.1|42171.9|42151.9|42126.4|42106.4|650
1666605000000|2022-10-24 09:50:00|42145.2|42125.2|41984|41964|42145.3|42125.3|41984|41896.5|801
1666605300000|2022-10-24 09:55:00|41982.8|41962.8|41968.8|41918.8|42044.3|42000.8|41928.7|41890.6|894
1666605600000|2022-10-24 10:00:00|41968.6|41918.6|41937.2|41917.2|42001.8|41970.3|41929.9|41897.2|767
1666605900000|2022-10-24 10:05:00|41937.4|41917.4|41994.1|41944.1|42014.6|41957.4|41934.2|41899.8|683
1666606200000|2022-10-24 10:10:00|41994.4|41944.4|41955.1|41935.1|42015.4|41961.6|41933.7|41908.4|711
1666606500000|2022-10-24 10:15:00|41954.9|41934.9|41916.3|41896.3|41954.9|41934.9|41913.4|41893.4|661
1666606800000|2022-10-24 10:20:00|41919.5|41899.5|41938.2|41918.2|41949.2|41929.2|41916|41887.6|715
1666607100000|2022-10-24 10:25:00|41937.5|41917.5|41962|41942|42012.2|41968.2|41928.2|41908.2|726
1666607400000|2022-10-24 10:30:00|41962.1|41942.1|41982.2|41962.2|41999.5|41972|41951.8|41931.6|705
1666607700000|2022-10-24 10:35:00|41982|41962|41965.5|41945.5|42004.2|41984.2|41957.8|41924.4|791
1666608000000|2022-10-24 10:40:00|41965|41945|41968.8|41948.8|42001|41959.8|41956.7|41936.7|703
1666608300000|2022-10-24 10:45:00|41967.9|41947.9|41975.7|41955.7|41991.5|41971.5|41964.2|41944.2|706
1666608600000|2022-10-24 10:50:00|41977.3|41957.3|41972.9|41952.9|42006|41968.6|41932.7|41890|659
1666608900000|2022-10-24 10:55:00|41972.8|41952.8|42025.3|42005.3|42027.4|42007.4|41959.2|41939.2|763
1666609200000|2022-10-24 11:00:00|42025.2|42005.2|42020|42000|42049.8|42029.8|42002.8|41982.8|802
1666609500000|2022-10-24 11:05:00|42019.9|41999.9|42088|42068|42105|42074|42009.6|41989.6|832
1666609800000|2022-10-24 11:10:00|42088.2|42068.2|42031.3|42011.3|42108.2|42072.7|42001.6|41981.6|889
1666610100000|2022-10-24 11:15:00|42031.2|42011.2|42010.7|41990.7|42081.6|42044.3|41983.4|41963.4|735
1666610400000|2022-10-24 11:20:00|42009.9|41989.9|41993.3|41973.3|42033|42004.6|41987.4|41967.4|677
1666610700000|2022-10-24 11:25:00|41993.5|41973.5|42016.9|41996.9|42036|42000.3|41993|41967|699
1666611000000|2022-10-24 11:30:00|42016.7|41996.7|42008.2|41988.2|42018.2|41998.2|41985.1|41965.1|702
1666611300000|2022-10-24 11:35:00|42008|41988|41992.6|41972.6|42014.7|41994.7|41982.6|41962.6|639
1666611600000|2022-10-24 11:40:00|41992.5|41972.5|41977.3|41957.3|42008|41988|41959.2|41920|784
1666611900000|2022-10-24 11:45:00|41977.4|41957.4|41935.1|41864.5|41980.5|41960.5|41812.4|41732.5|1075
1666612200000|2022-10-24 11:50:00|41935.2|41861.9|41931.7|41911.7|41958.3|41923.2|41910.2|41856.2|983
1666612500000|2022-10-24 11:55:00|41932.2|41912.2|41909|41845|41955.9|41912.2|41884.2|41843|970
1666612800000|2022-10-24 12:00:00|41909.6|41844.4|41899.7|41879.7|41941.2|41921.2|41873.7|41837|886
1666613100000|2022-10-24 12:05:00|41896.4|41876.4|41828.6|41808.6|41896.4|41876.4|41805.6|41785.6|899
1666613400000|2022-10-24 12:10:00|41828.7|41808.7|41812.8|41792.8|41839|41817.7|41785.6|41765.6|767
1666613700000|2022-10-24 12:15:00|41818.9|41798.9|41855.7|41835.7|41859.5|41839.5|41811.7|41791.7|832
1666614000000|2022-10-24 12:20:00|41859.6|41839.6|41816.9|41796.9|41895.5|41875.5|41798.1|41758.9|915
1666614300000|2022-10-24 12:25:00|41816.2|41796.2|41927.4|41907.4|41988|41926.4|41811.6|41790.2|848
1666614600000|2022-10-24 12:30:00|41927.7|41907.7|41924.3|41904.3|41954.2|41924.6|41904.3|41884.3|820
1666614900000|2022-10-24 12:35:00|41922|41902|41872.4|41852.4|41938.1|41918.1|41864.6|41819.4|967
1666615200000|2022-10-24 12:40:00|41874.5|41854.5|41865|41815|41907.3|41856.8|41802.2|41777.1|873
1666615500000|2022-10-24 12:45:00|41867.8|41817.8|41930.6|41910.6|41955.5|41914.2|41836.1|41788.3|948
1666615800000|2022-10-24 12:50:00|41930|41910|41925.7|41905.7|41952.5|41917.9|41900.6|41880.6|907
1666616100000|2022-10-24 12:55:00|41927.8|41907.8|41902.5|41882.5|41933.8|41913.8|41871.1|41851.1|918
1666616400000|2022-10-24 13:00:00|41903.3|41883.3|41936.2|41916.2|41949.8|41929.8|41897.9|41877.9|987
1666616700000|2022-10-24 13:05:00|41934.2|41914.2|41932|41912|41973.2|41953.2|41921.6|41901.6|960
1666617000000|2022-10-24 13:10:00|41931.8|41911.8|41950.5|41930.5|41958|41938|41922.5|41902.5|923
1666617300000|2022-10-24 13:15:00|41950.8|41930.8|41964.6|41944.6|41974.3|41954.3|41920.4|41900.4|919
1666617600000|2022-10-24 13:20:00|41963.6|41943.6|41945.8|41925.8|41980.8|41954.3|41938.1|41909|967
1666617900000|2022-10-24 13:25:00|41943.3|41923.3|41929|41879|41950.4|41930.4|41879.2|41830.9|940
1666618200000|2022-10-24 13:30:00|41925.7|41875.7|41961|41892.9|41971.8|41911.1|41908.3|41845.1|1059
1666618500000|2022-10-24 13:35:00|41943.2|41893.2|41876.3|41856.3|41965.4|41929.3|41871.7|41836.8|1040
1666618800000|2022-10-24 13:40:00|41881|41861|41958.7|41846.2|41973.2|41916.3|41881|41843.4|958
1666619100000|2022-10-24 13:45:00|41875.7|41781.4|41817.9|41697.9|41889.2|41799.8|41738.3|41634.7|1152
1666619400000|2022-10-24 13:50:00|41804.9|41695.5|41746.1|41726.1|41813.2|41749|41735.9|41666.3|1136
1666619700000|2022-10-24 13:55:00|41744.6|41724.6|41739.9|41719.9|41749.5|41729.5|41674.4|41601.3|1098
1666620000000|2022-10-24 14:00:00|41738.4|41718.4|41869.6|41849.6|41870.2|41850.2|41730.4|41689.5|1110
1666620300000|2022-10-24 14:05:00|41867.7|41847.7|41884.7|41864.7|41918.4|41889.8|41838.3|41813.6|1074
1666620600000|2022-10-24 14:10:00|41888|41868|41781.8|41761.8|41898.9|41878.9|41770.8|41750.8|1036
1666620900000|2022-10-24 14:15:00|41782.5|41762.5|41780|41760|41848|41816.4|41759|41727.6|1009
1666621200000|2022-10-24 14:20:00|41779.8|41759.8|41888.1|41868.1|41902.7|41882.7|41779.4|41759.4|1011
1666621500000|2022-10-24 14:25:00|41887.9|41867.9|41815.2|41795.2|41893.2|41873.2|41810.5|41790.5|1054
1666621800000|2022-10-24 14:30:00|41815.6|41795.6|41759.7|41739.7|41829.9|41809.9|41759.1|41729.3|1016
1666622100000|2022-10-24 14:35:00|41759.6|41739.6|41761.3|41741.3|41791.1|41753.4|41702.7|41662.9|1075
1666622400000|2022-10-24 14:40:00|41761.1|41741.1|41766|41746|41816.5|41778.7|41757.6|41723.4|1007
1666622700000|2022-10-24 14:45:00|41766.8|41746.8|41791.7|41771.7|41801.5|41781.5|41751.3|41731.3|1024
1666623000000|2022-10-24 14:50:00|41791.5|41771.5|41748.9|41728.9|41793.5|41773.5|41721.5|41701.5|1072
1666623300000|2022-10-24 14:55:00|41747.1|41727.1|41755.5|41735.5|41775.9|41755.9|41743.2|41723.2|856
1666623600000|2022-10-24 15:00:00|41755.9|41735.9|41896.1|41876.1|41899.1|41879.1|41748.1|41728.1|858
1666623900000|2022-10-24 15:05:00|41893.9|41873.9|41930.7|41880.7|41957.8|41928.5|41879.7|41849.1|901
1666624200000|2022-10-24 15:10:00|41930.3|41880.3|41882.6|41862.6|41953|41897.9|41871.7|41839.2|935
1666624500000|2022-10-24 15:15:00|41878.8|41858.8|41923.1|41903.1|41923.8|41903.5|41846.9|41807.6|958
1666624800000|2022-10-24 15:20:00|41920.5|41900.5|41932.2|41912.2|41951.8|41916.2|41911.3|41884.5|834
1666625100000|2022-10-24 15:25:00|41932.7|41912.7|41956|41936|41999|41966.8|41931|41893|797
1666625400000|2022-10-24 15:30:00|41955.3|41935.3|41945.3|41925.3|41964.5|41944.3|41937.6|41898.8|759
1666625700000|2022-10-24 15:35:00|41945.2|41925.2|41976.3|41956.3|41979.6|41959.6|41935.3|41899.5|795
1666626000000|2022-10-24 15:40:00|41974|41954|42007.4|41987.4|42009.2|41989.2|41971.6|41951.6|740
1666626300000|2022-10-24 15:45:00|42008.1|41988.1|41969.4|41949.4|42026.3|42006.3|41967.9|41909.5|850
1666626600000|2022-10-24 15:50:00|41968|41948|41949.5|41929.5|42036|41991.2|41948.9|41904.2|926
1666626900000|2022-10-24 15:55:00|41949.9|41929.9|41964.7|41944.7|41996.3|41955.9|41948|41911.3|819
1666627200000|2022-10-24 16:00:00|41981.9|41931.9|41970.1|41950.1|42003.1|41960.9|41952.2|41912.6|765
1666627500000|2022-10-24 16:05:00|41970|41950|41984.8|41934.8|42010.1|41962.3|41963.5|41919.7|770
1666627800000|2022-10-24 16:10:00|41984.9|41934.9|41955|41887.3|42005.1|41947.9|41908.5|41863.8|810
1666628100000|2022-10-24 16:15:00|41949.6|41881.7|41936.4|41886.4|41969.3|41918.6|41931.4|41875.3|740
1666628400000|2022-10-24 16:20:00|41936|41886|41936.1|41886.1|41953.8|41902.5|41925.8|41868.4|710
1666628700000|2022-10-24 16:25:00|41936.8|41886.8|41957.7|41907.7|41963.3|41913.2|41926.2|41879.8|558
1666629000000|2022-10-24 16:30:00|41958.2|41908.2|41946.7|41926.7|41971.6|41928.2|41930.5|41888.2|627
1666629300000|2022-10-24 16:35:00|41946.8|41926.8|41980.6|41960.6|41985.4|41963.1|41946.7|41920.6|724
1666629600000|2022-10-24 16:40:00|41980.5|41960.5|41971.2|41951.2|42000.2|41971.8|41970.7|41945.4|628
1666629900000|2022-10-24 16:45:00|41971.3|41951.3|41941.8|41891.8|41990|41953.5|41927.6|41873.9|612
1666630200000|2022-10-24 16:50:00|41941.7|41891.7|41919.3|41869.3|41947.3|41897.4|41911.8|41858|549
1666630500000|2022-10-24 16:55:00|41919.2|41869.2|41939.4|41919.4|41944.5|41921.3|41905.9|41869.1|498
1666630800000|2022-10-24 17:00:00|41939|41919|41943.7|41923.7|41966.5|41935.2|41938.7|41898|459
1666631100000|2022-10-24 17:05:00|41943.6|41923.6|41940.2|41920.2|41948|41928|41935.1|41915.1|346
1666631400000|2022-10-24 17:10:00|41940.1|41920.1|41942.3|41922.3|41961.3|41928.2|41935.4|41898.4|468
1666631700000|2022-10-24 17:15:00|41942.2|41922.2|41960.3|41910.3|41977|41931|41940.4|41904.5|342
1666632000000|2022-10-24 17:20:00|41960.2|41910.2|41966.5|41902.8|41981|41924.7|41939.4|41899.4|462
1666632300000|2022-10-24 17:25:00|41967.1|41903|41951.6|41901.6|41967.3|41919|41928.5|41878|456
1666632600000|2022-10-24 17:30:00|41952.1|41902.1|41951.5|41901.5|41967.4|41914.9|41934.9|41890.8|497
1666632900000|2022-10-24 17:35:00|41962.3|41890.7|41934.3|41914.3|41966.3|41919.3|41931.6|41890.2|436
1666633200000|2022-10-24 17:40:00|41934.4|41914.4|41937.9|41917.9|41960|41918.2|41926.2|41883.7|381
1666633500000|2022-10-24 17:45:00|41938.4|41918.4|41973.4|41902.9|41975.3|41920.9|41933.4|41890|408
1666633800000|2022-10-24 17:50:00|41971.4|41907.5|41968|41902.1|41983.8|41921.8|41956.7|41894.5|447
1666634100000|2022-10-24 17:55:00|41967.6|41902.2|41965.7|41900.1|41979|41927.5|41943.2|41892.3|420
1666634400000|2022-10-24 18:00:00|41965.4|41899.8|41959|41893.5|41973|41920.9|41940.8|41883.7|504
1666634700000|2022-10-24 18:05:00|41959.3|41893.8|41960.4|41910.4|41973.2|41913|41952.4|41889.5|393
1666635000000|2022-10-24 18:10:00|41960.7|41910.7|41975.8|41906.6|41982.7|41921.3|41958.3|41893.1|428
1666635300000|2022-10-24 18:15:00|41975.9|41906.4|41964.2|41914.2|41980.2|41919.8|41962.4|41898.9|438
1666635600000|2022-10-24 18:20:00|41964.1|41914.1|41972.3|41896.7|41981.5|41922.7|41959.1|41896.7|373
1666635900000|2022-10-24 18:25:00|41973.2|41897.3|41967.8|41917.8|41979.8|41921|41954.3|41890.6|540
1666636200000|2022-10-24 18:30:00|41968|41918|41958.7|41908.7|41976.9|41918.7|41957.6|41895.8|448
1666636500000|2022-10-24 18:35:00|41965.2|41898.1|41966.6|41900.3|41980.3|41936.6|41955.7|41892.8|458
1666636800000|2022-10-24 18:40:00|41966.8|41900.4|41962.5|41912.5|41983|41923.2|41952.6|41891|579
1666637100000|2022-10-24 18:45:00|41969.1|41902.6|41957|41889.3|41974.1|41920.6|41940.4|41888.2|541
1666637400000|2022-10-24 18:50:00|41957.1|41889.5|41945.4|41878.2|41961.1|41901.7|41939.2|41878|479
1666637700000|2022-10-24 18:55:00|41946|41878|41951.3|41885.2|41966.4|41910.1|41938.5|41873.6|657
1666638000000|2022-10-24 19:00:00|41951.2|41885.1|41948.6|41873.5|41958.8|41887.9|41932.4|41866.6|584
1666638300000|2022-10-24 19:05:00|41948.7|41873.6|41953.5|41880|41962.9|41899.3|41942|41872.9|534
1666638600000|2022-10-24 19:10:00|41953|41879.9|41936.3|41857.8|41956.1|41891.4|41911.4|41850.3|471
1666638900000|2022-10-24 19:15:00|41933.8|41858|41933.9|41863.9|41940.7|41878.8|41923.1|41848.3|391
1666639200000|2022-10-24 19:20:00|41933.7|41863.5|41938.7|41858.7|41942.5|41877.5|41925.4|41848|423
1666639500000|2022-10-24 19:25:00|41939.4|41859.1|41933.2|41862.7|41941.5|41877.4|41923.1|41847.9|339
1666639800000|2022-10-24 19:30:00|41933.4|41863.3|41951.9|41858|41953.2|41869.5|41929.5|41846|309
1666640100000|2022-10-24 19:35:00|41946.7|41865.5|41965.9|41871.3|41973.5|41890.6|41928.3|41854|394
1666640400000|2022-10-24 19:40:00|41961.6|41878.6|41972.6|41877.2|41976.7|41890.6|41953.2|41868|460
1666640700000|2022-10-24 19:45:00|41972|41876.9|41974.1|41880|41977.7|41901.4|41945.8|41864|430
1666641000000|2022-10-24 19:50:00|41974.2|41880.2|41978.3|41881.6|41981.9|41903.9|41953.9|41876.7|345
1666641300000|2022-10-24 19:55:00|41978.5|41881.7|41966.9|41885.7|41983|41923|41942.6|41869|417
1666641600000|2022-10-24 20:00:00|41966.8|41885.6|41954.7|41885.7|41978.5|41890.2|41952|41869|340
1666641900000|2022-10-24 20:05:00|41956.2|41886.5|41971.8|41890.4|41978|41926.8|41938|41876|296
1666642200000|2022-10-24 20:10:00|41964.7|41887.6|41968|41876|41980|41895.5|41960|41872|238
1666642500000|2022-10-24 20:15:00|41942|41892|41971.9|41900.7|41982.1|41917.3|41942|41882.5|248
1666642800000|2022-10-24 20:20:00|41972|41900.8|41956.4|41906.4|41988.4|41917.1|41955.9|41884.8|224
1666643100000|2022-10-24 20:25:00|41963.1|41887.9|41958.9|41887.9|41969.1|41917.9|41934|41881.2|192
1666643400000|2022-10-24 20:30:00|41959.3|41886.7|41961.9|41879.4|41967.7|41904.9|41954.7|41879|162
1666643700000|2022-10-24 20:35:00|41963.1|41885.5|41961.3|41885.1|41974.2|41896.7|41954.2|41862.6|148
1666644000000|2022-10-24 20:40:00|41951.6|41885|41975.4|41877.9|41983.7|41901.7|41951.6|41863.7|135
1666644300000|2022-10-24 20:45:00|41975.1|41889.7|41974.6|41883|41983.4|41900.1|41956.6|41871|160
1666644600000|2022-10-24 20:50:00|41975.1|41883.3|41966.7|41882.6|41985.9|41910|41930|41868.4|220
1666644900000|2022-10-24 20:55:00|41973.2|41878.1|42001.8|41881.8|42037.4|41917.4|41969.1|41867.6|443
1666645200000|2022-10-24 21:00:00|41995.6|41875.6|41987.5|41867.5|42001.1|41881.1|41970.8|41858.8|44
1666645500000|2022-10-24 21:05:00|41961.1|41867.1|41970.9|41863.9|41990.1|41870.1|41955.5|41859.4|55
1666645800000|2022-10-24 21:10:00|41970.8|41864.4|41985.3|41865.3|41991.7|41871.7|41954|41853|181
1666646100000|2022-10-24 21:15:00|41985.2|41865.2|41978.3|41867.4|41993|41873|41968.3|41860|139
1666646400000|2022-10-24 21:20:00|41978.8|41867.6|41981.6|41862.1|41993.6|41884|41944|41855.2|84
1666646700000|2022-10-24 21:25:00|41981.4|41861.4|41982.4|41862.4|41992.8|41888|41945|41861.4|81
1666647000000|2022-10-24 21:30:00|41982.2|41862.2|42006.8|41886.8|42008|41888|41966.2|41857.2|136
1666647300000|2022-10-24 21:35:00|42004.1|41884.1|41962|41904|42008.8|41904|41962|41878|72
1666647600000|2022-10-24 21:40:00|42006.4|41886.4|42008|41888|42008.9|41910|41961|41873.3|66
1666647900000|2022-10-24 21:45:00|41999.4|41879.4|41994.7|41874.7|42001.6|41885.8|41986.8|41874.7|68
1666648200000|2022-10-24 21:50:00|41998.9|41878.9|41998.5|41878.5|41999.3|41887.6|41985.2|41874|60
1666648500000|2022-10-24 21:55:00|41989.1|41884.6|41976.2|41906.7|42011.3|41917.7|41971|41874.8|241
1666648800000|2022-10-24 22:00:00|41994.9|41874.9|41989.5|41869.5|42030.5|41910.5|41959|41864|258
1666649100000|2022-10-24 22:05:00|41989.2|41869.2|41992.3|41872.3|42022.7|41909|41958|41854.5|197
1666649400000|2022-10-24 22:10:00|41984.6|41864.6|41953.2|41888.4|42016.6|41900|41946|41850.3|245
1666649700000|2022-10-24 22:15:00|41953.9|41887.5|41961|41903|42014.5|41903.4|41943.7|41842.7|434
1666650000000|2022-10-24 22:20:00|41984.8|41864.8|41972.5|41852.5|42000.4|41903|41945|41850.2|463
1666650300000|2022-10-24 22:25:00|41972.1|41852.1|41975.5|41855.5|41993.2|41897|41945.1|41849.9|434
1666650600000|2022-10-24 22:30:00|41975.4|41855.4|41980|41874.8|41997.2|41903|41951|41846.5|482
1666650900000|2022-10-24 22:35:00|41980.3|41875.6|41980.8|41873.6|41998.3|41904.5|41954.5|41860.9|401
1666651200000|2022-10-24 22:40:00|41981|41873.7|41976.1|41856.1|42001.5|41896|41946|41844.8|320
1666651500000|2022-10-24 22:45:00|41985.8|41865.8|41963.4|41873.6|41993.7|41875.7|41959|41841.5|327
1666651800000|2022-10-24 22:50:00|41962.4|41873.1|41956|41870.3|41989.8|41896.5|41944.5|41855.5|351
1666652100000|2022-10-24 22:55:00|41957.7|41867.1|41943|41852.1|41980.2|41879.5|41926|41835.5|402
1666652400000|2022-10-24 23:00:00|41935.3|41852.4|41957.9|41873.4|41973.9|41878.1|41931.7|41824.8|468
1666652700000|2022-10-24 23:05:00|41957.8|41856.3|41955.3|41874.8|41996.5|41879.7|41940.3|41842.4|741
1666653000000|2022-10-24 23:10:00|41971.5|41866.5|41937.7|41861.8|41976.1|41879.8|41928.5|41845.3|547
1666653300000|2022-10-24 23:15:00|41937.4|41861.6|41968.8|41870|41989.5|41876|41932.3|41837.5|410
1666653600000|2022-10-24 23:20:00|41968.4|41861.8|41949.1|41829.1|41980.2|41868.7|41928|41827.5|461
1666653900000|2022-10-24 23:25:00|41949|41829|41958.8|41838.8|41970.6|41864.9|41932.5|41826.6|401
1666654200000|2022-10-24 23:30:00|41958.9|41838.9|41956.2|41836.2|41964.5|41867.6|41940.2|41833.6|324
1666654500000|2022-10-24 23:35:00|41956.3|41836.3|41950.8|41830.8|41965.7|41863.1|41934.9|41825.3|335
1666654800000|2022-10-24 23:40:00|41953.6|41838|41947.1|41827.1|41957.9|41856|41928.3|41825|299
1666655100000|2022-10-24 23:45:00|41947.7|41827.7|41936.9|41870.9|41966.5|41881.1|41934.6|41818.9|385
1666655400000|2022-10-24 23:50:00|41947.3|41853.6|41952.6|41858|41962.8|41875.4|41939.8|41842.8|251
1666655700000|2022-10-24 23:55:00|41948.6|41857.2|41953.6|41882.7|41969.4|41884.2|41934.5|41839.6|271
1666656000000|2022-10-25 00:00:00|41964.4|41867.5|41981.1|41903.5|41992.7|41923.1|41932.5|41857.3|784
1666656300000|2022-10-25 00:05:00|41981.5|41903.8|41947.5|41871.2|41990.2|41918.7|41935.3|41863.3|647
1666656600000|2022-10-25 00:10:00|41947.6|41867.8|41963|41896.7|41981.7|41910.3|41939.8|41862.2|698
1666656900000|2022-10-25 00:15:00|41962.7|41896.2|41973.8|41896|41976|41922.1|41941.8|41873.3|589
1666657200000|2022-10-25 00:20:00|41973.3|41896.1|41973.9|41903.9|41984.7|41911.1|41954|41885.3|620
1666657500000|2022-10-25 00:25:00|41974|41904|41940.7|41862.1|41985.5|41914.2|41913.9|41844.3|714
1666657800000|2022-10-25 00:30:00|41941.1|41862.3|41918.4|41849.3|41942.7|41876.5|41900.6|41827.3|731
1666658100000|2022-10-25 00:35:00|41923.2|41844.9|41923.4|41855.4|41935.4|41876.2|41896.2|41826|703
1666658400000|2022-10-25 00:40:00|41922.9|41855.1|41938.5|41859.7|41947.7|41877.8|41910.7|41834.7|607
1666658700000|2022-10-25 00:45:00|41938.9|41866.7|41931.6|41862.5|41955.3|41893.5|41913.5|41846|566
1666659000000|2022-10-25 00:50:00|41932.1|41862.8|41939.7|41857.2|41955.7|41879.7|41917.9|41837.3|716
1666659300000|2022-10-25 00:55:00|41934.8|41860.2|41919.8|41851.2|41945.7|41868.7|41911.1|41827.3|592
1666659600000|2022-10-25 01:00:00|41919.3|41850.7|41917.7|41838.8|41932.1|41863.3|41894.6|41825.4|665
1666659900000|2022-10-25 01:05:00|41918|41839.1|41936.6|41857.1|41941.2|41880.6|41897.3|41821.7|583
1666660200000|2022-10-25 01:10:00|41936.8|41857.2|41934.1|41862.8|41946|41883.9|41903.9|41836.9|669
1666660500000|2022-10-25 01:15:00|41933.8|41863|41964.6|41884|41999.9|41921.2|41930.3|41859.8|972
1666660800000|2022-10-25 01:20:00|41965.2|41884.5|41952.2|41881.6|41980.7|41908.3|41942.9|41856|784
1666661100000|2022-10-25 01:25:00|41952.5|41882|41947|41875.3|41963.7|41889.4|41924.6|41847|623
1666661400000|2022-10-25 01:30:00|41952.4|41872.2|41945.8|41862.6|41971.3|41908.2|41928.2|41850|892
1666661700000|2022-10-25 01:35:00|41945.7|41862.1|41959.6|41886.1|41986.7|41908.1|41932.1|41852|871
1666662000000|2022-10-25 01:40:00|41959.9|41886|41943.5|41870.5|41978|41901.5|41938.1|41856.7|785
1666662300000|2022-10-25 01:45:00|41943.8|41870|41937.3|41856.7|41953.3|41879.6|41919.1|41839|758
1666662600000|2022-10-25 01:50:00|41937.6|41857.1|41923.9|41854.7|41946|41864.6|41908.6|41832|703
1666662900000|2022-10-25 01:55:00|41924.1|41854.9|41948.8|41876.3|41960|41887.4|41918.6|41838.3|612
1666663200000|2022-10-25 02:00:00|41948|41877.7|41958.7|41878.3|41962.6|41887.7|41930.3|41852.7|688
1666663500000|2022-10-25 02:05:00|41954.6|41878.9|41956.1|41874.7|41965.8|41907.7|41925.5|41860|715
1666663800000|2022-10-25 02:10:00|41955.4|41874|41956|41883.2|41973.7|41896.3|41939.9|41861.7|681
1666664100000|2022-10-25 02:15:00|41956.5|41883.3|41960.1|41879.5|41977.7|41911.3|41929.5|41861.3|617
1666664400000|2022-10-25 02:20:00|41959.8|41883|41963.8|41891.9|41987|41919.6|41939.6|41866|634
1666664700000|2022-10-25 02:25:00|41963.9|41891.7|41974.7|41891.2|41989.3|41921.7|41941.7|41875.3|531
1666665000000|2022-10-25 02:30:00|41974.6|41890.4|41969.8|41899.3|41982.1|41918|41959.3|41878.7|574
1666665300000|2022-10-25 02:35:00|41969.9|41899.5|41986.6|41902.8|41999.7|41924.4|41958.6|41881.7|637
1666665600000|2022-10-25 02:40:00|41987.1|41903.3|41973.5|41900|41991.3|41915.6|41955.7|41882.3|592
1666665900000|2022-10-25 02:45:00|41974|41900.2|41967.3|41884.4|41978.3|41903.2|41949.9|41870.3|591
1666666200000|2022-10-25 02:50:00|41967.4|41884.7|41975.9|41893.5|41991.3|41922.3|41938.8|41873.7|510
1666666500000|2022-10-25 02:55:00|41976.2|41893.9|41969.6|41887.3|41983|41906.4|41951.1|41875|451
1666666800000|2022-10-25 03:00:00|41969|41886.6|41983|41894|41986|41924.9|41944.9|41873|452
1666667100000|2022-10-25 03:05:00|41982.7|41893.9|41968.9|41888|41982.7|41923.1|41943.1|41875|504
1666667400000|2022-10-25 03:10:00|41969.6|41887.8|41966.8|41896.4|41984|41909|41953.3|41877.7|586
1666667700000|2022-10-25 03:15:00|41967.4|41897|41966.8|41896.1|41981.8|41921.7|41941.7|41875.3|681
1666668000000|2022-10-25 03:20:00|41966.6|41896|41969|41887.3|41980.5|41910.2|41952.5|41879|559
1666668300000|2022-10-25 03:25:00|41968.6|41887.5|41963.3|41870.6|41972|41896.7|41938.1|41859|535
1666668600000|2022-10-25 03:30:00|41958.9|41878|41948|41875|41968.3|41907.3|41922.6|41857.3|586
1666668900000|2022-10-25 03:35:00|41947.8|41874.4|41957.6|41877.4|41967.5|41906.1|41926.1|41854.9|410
1666669200000|2022-10-25 03:40:00|41957.8|41877.6|41955.8|41877.5|41965.7|41895.9|41938.9|41860.7|466
1666669500000|2022-10-25 03:45:00|41956.5|41877.8|41961.7|41882.5|41969|41896.8|41945|41864.7|445
1666669800000|2022-10-25 03:50:00|41961.5|41882.2|41962.2|41893.6|41976.3|41900.8|41948.3|41871.7|400
1666670100000|2022-10-25 03:55:00|41962.4|41893.4|41964.7|41886.4|41975.3|41904.2|41952.1|41878.8|272
1666670400000|2022-10-25 04:00:00|41965.5|41887.3|41964.4|41885.2|41979.8|41905.4|41949.8|41868.7|367
1666670700000|2022-10-25 04:05:00|41964|41884.7|41959.2|41889.1|41978.7|41908.5|41947.9|41871.9|375
1666671000000|2022-10-25 04:10:00|41959.8|41888.9|41967|41886.8|41976.7|41896.4|41957.1|41874|447
1666671300000|2022-10-25 04:15:00|41963.2|41887|41966.8|41894.6|41987|41923.4|41943.4|41875|454
1666671600000|2022-10-25 04:20:00|41967.8|41901.1|41974.8|41890.9|41982.3|41924.2|41944.2|41872|304
1666671900000|2022-10-25 04:25:00|41974.5|41891.1|41977.4|41886.2|41984.7|41914.9|41962.3|41874.7|322
1666672200000|2022-10-25 04:30:00|41977.9|41886.7|41969.4|41899.1|41982|41913.2|41956.7|41874.3|286
1666672500000|2022-10-25 04:35:00|41969.2|41898.8|41977.3|41903.6|41985.7|41913.5|41960.1|41879|310
1666672800000|2022-10-25 04:40:00|41975.2|41903.3|41979.3|41906.9|41990.9|41939.2|41955.2|41883|346
1666673100000|2022-10-25 04:45:00|41979.1|41907|41991.3|41908.8|41993.5|41929.9|41972.1|41889.7|353
1666673400000|2022-10-25 04:50:00|41990.2|41907.9|41999.3|41913.2|42003.2|41931.9|41977.4|41902.4|328
1666673700000|2022-10-25 04:55:00|41999|41912.9|41992.8|41915.9|42003.7|41927.4|41986.4|41893|339
1666674000000|2022-10-25 05:00:00|41992.9|41916|41988.6|41916.6|42007.3|41931.3|41972.7|41892|511
1666674300000|2022-10-25 05:05:00|41988.5|41916.5|41992.7|41942.7|42014.3|41942.7|41984.2|41909.8|463
1666674600000|2022-10-25 05:10:00|41999.1|41935|42004.4|41934.7|42019.1|41956.8|41976|41908|440
1666674900000|2022-10-25 05:15:00|42012.2|41935|42007.7|41943.8|42019.3|41968|41983.7|41917|515
1666675200000|2022-10-25 05:20:00|42008|41943.9|42025.4|41935.5|42026.6|41975.5|41985.5|41920|437
1666675500000|2022-10-25 05:25:00|42025.2|41937.6|42011.5|41942.4|42027.5|41969.7|41979.4|41930.6|413
1666675800000|2022-10-25 05:30:00|42011.7|41942.6|41986|41966|42020.3|41977.8|41980.5|41921|440
1666676100000|2022-10-25 05:35:00|41985.1|41965.1|41999.1|41933.7|42015.2|41973|41975.6|41933.7|458
1666676400000|2022-10-25 05:40:00|41999.3|41933.5|41989.1|41969.1|42028|41978.8|41967.9|41930|470
1666676700000|2022-10-25 05:45:00|41990.4|41970.4|42022.3|41972.3|42030|41985.6|41983.2|41928|505
1666677000000|2022-10-25 05:50:00|42022.4|41972.4|42040.6|41974.1|42050.6|42005.1|42012|41947.8|488
1666677300000|2022-10-25 05:55:00|42040.5|41973.9|42029.8|41966.9|42058|42004.5|42006.2|41931|559
1666677600000|2022-10-25 06:00:00|42023.2|41973.2|41994|41974|42034.2|41997|41986.3|41936.7|738
1666677900000|2022-10-25 06:05:00|41991.9|41971.9|41986.1|41966.1|42015.1|41976.5|41978.7|41937.5|590
1666678200000|2022-10-25 06:10:00|41986.6|41966.6|41957|41889|42006|41969.9|41919.3|41855|725
1666678500000|2022-10-25 06:15:00|41958|41889.9|41952.4|41902.4|41985|41928|41937.8|41864|647
1666678800000|2022-10-25 06:20:00|41948|41898|41940.3|41920.3|41978.1|41943.7|41931.7|41882|624
1666679100000|2022-10-25 06:25:00|41939.9|41919.9|41934|41914|41961.8|41924.9|41916.6|41868|591
1666679400000|2022-10-25 06:30:00|41933.9|41913.9|41962.6|41942.6|41986|41949.5|41929.2|41878|615
1666679700000|2022-10-25 06:35:00|41958.4|41938.4|41980.5|41960.5|41991|41963.1|41949.3|41909|535
1666680000000|2022-10-25 06:40:00|41980.6|41960.6|41976.9|41956.9|42005|41976.5|41961.2|41929|583
1666680300000|2022-10-25 06:45:00|41971.9|41951.9|41982.1|41962.1|41986.2|41966.2|41962.4|41942.4|536
1666680600000|2022-10-25 06:50:00|41981.7|41961.7|41987.9|41967.9|41995.6|41975.6|41973.9|41953.9|478
1666680900000|2022-10-25 06:55:00|41988|41968|42017|41997|42033.8|42013.8|41986.8|41966.8|631
1666681200000|2022-10-25 07:00:00|42015.9|41995.9|42088.8|42068.8|42090|42070|42011.3|41991.3|826
1666681500000|2022-10-25 07:05:00|42090.4|42070.4|42049.8|42029.8|42115|42075.7|42048.1|41999.6|748
1666681800000|2022-10-25 07:10:00|42050.3|42030.3|42063|42043|42081.3|42048.3|42046.5|42005.6|688
1666682100000|2022-10-25 07:15:00|42061.9|42041.9|42048.7|42028.7|42073.2|42053.2|42044.9|42024.9|715
1666682400000|2022-10-25 07:20:00|42048.8|42028.8|42037.1|41987.1|42076|42047.9|42027|41985.5|712
1666682700000|2022-10-25 07:25:00|42036.9|41986.9|42063.7|42013.7|42079.2|42034.4|42027.5|41984.5|882
1666683000000|2022-10-25 07:30:00|42044.3|42024.3|42019.1|41969.1|42069.6|42031|42000.1|41961|724
1666683300000|2022-10-25 07:35:00|42020.1|41970.1|42018.9|41998.9|42022.5|42002.5|41991.5|41956.1|636
1666683600000|2022-10-25 07:40:00|42018.8|41998.8|42010.2|41990.2|42030.6|42010.6|41993.7|41973.7|685
1666683900000|2022-10-25 07:45:00|42010.1|41990.1|41935.3|41915.3|42016.7|41996.7|41923.9|41868.9|708
1666684200000|2022-10-25 07:50:00|41935.2|41915.2|41952.4|41932.4|41952.4|41932.4|41910.4|41890.4|589
1666684500000|2022-10-25 07:55:00|41948|41928|42006.3|41910.8|42013.5|41954.7|41933.8|41874|662
1666684800000|2022-10-25 08:00:00|42025.7|41905.7|41944.3|41924.3|42057.9|41940.8|41930.6|41880.2|855
1666685100000|2022-10-25 08:05:00|41943.6|41923.6|41907.7|41887.7|41951|41931|41905.1|41885.1|838
1666685400000|2022-10-25 08:10:00|41906.3|41886.3|41834.1|41784.1|41914.7|41894.7|41792.3|41754.8|842
1666685700000|2022-10-25 08:15:00|41819.6|41799.6|41900.6|41823.8|41920|41861.1|41798.3|41761.7|811
1666686000000|2022-10-25 08:20:00|41899.6|41823.6|41889.3|41825.1|41916.3|41856.2|41843.7|41801.5|641
1666686300000|2022-10-25 08:25:00|41883.7|41817.2|41836.1|41816.1|41899.6|41849.1|41822.1|41779.1|690
1666686600000|2022-10-25 08:30:00|41834.6|41814.6|41777.7|41757.7|41860.1|41823.3|41768.4|41748.4|686
1666686900000|2022-10-25 08:35:00|41777.1|41757.1|41786.8|41766.8|41802.9|41782.9|41758.4|41738.4|630
1666687200000|2022-10-25 08:40:00|41786.7|41766.7|41828.5|41761.8|41834|41796.5|41778.9|41753|650
1666687500000|2022-10-25 08:45:00|41819.1|41769.1|41815.5|41795.5|41849.6|41815|41810.8|41765.2|604
1666687800000|2022-10-25 08:50:00|41817.3|41797.3|41817.6|41797.6|41881.7|41859.6|41815.5|41795.5|750
1666688100000|2022-10-25 08:55:00|41817.7|41797.7|41872.3|41852.3|41954.3|41873.9|41814.3|41788.7|926
1666688400000|2022-10-25 09:00:00|41872.4|41852.4|41870|41850|41887.8|41867.8|41857.5|41837.5|726
1666688700000|2022-10-25 09:05:00|41869.8|41849.8|41856.2|41836.2|41882.7|41862.7|41829|41796.4|625
1666689000000|2022-10-25 09:10:00|41874.9|41801.6|41850|41830|41874.9|41833.8|41831.6|41798|629
1666689300000|2022-10-25 09:15:00|41850.4|41830.4|41809.4|41789.4|41882.6|41838.3|41809.4|41789.4|612
1666689600000|2022-10-25 09:20:00|41809.5|41789.5|41760.6|41692.3|41843.3|41795.7|41737.1|41664.9|744
1666689900000|2022-10-25 09:25:00|41760.5|41692.5|41752.8|41732.8|41779.5|41740.9|41734.1|41692.1|634
1666690200000|2022-10-25 09:30:00|41757.1|41737.1|41734.2|41714.2|41792.6|41761|41731.1|41699.5|670
1666690500000|2022-10-25 09:35:00|41734.4|41714.4|41759.4|41739.4|41765.1|41745.1|41731.7|41693.9|605
1666690800000|2022-10-25 09:40:00|41759.3|41739.3|41770.8|41750.8|41835.8|41798.5|41751.7|41726.5|675
1666691100000|2022-10-25 09:45:00|41795.9|41745.9|41822|41772|41836.4|41794.2|41757.1|41722.8|720
1666691400000|2022-10-25 09:50:00|41822.1|41772.1|41796|41776|41823|41799.5|41785.5|41765.5|650
1666691700000|2022-10-25 09:55:00|41795.9|41775.9|41785.9|41765.9|41830|41775.9|41745.4|41722.4|667
1666692000000|2022-10-25 10:00:00|41785.5|41765.5|41744.1|41724.1|41801|41771.8|41742.2|41722.2|686
1666692300000|2022-10-25 10:05:00|41744.2|41724.2|41735.5|41715.5|41778.1|41733.7|41729.2|41703.1|515
1666692600000|2022-10-25 10:10:00|41735.9|41715.9|41757.5|41737.5|41784|41743.8|41732.8|41703.8|565
1666692900000|2022-10-25 10:15:00|41759.3|41739.3|41762.7|41742.7|41788|41753.8|41753.4|41718.4|457
1666693200000|2022-10-25 10:20:00|41762.6|41742.6|41762.7|41742.7|41794|41750.4|41756.2|41721.3|490
1666693500000|2022-10-25 10:25:00|41762.6|41742.6|41769.8|41749.8|41793|41758.1|41752.8|41724.9|548
1666693800000|2022-10-25 10:30:00|41769|41749|41748.2|41728.2|41788|41764.5|41733.6|41713.6|534
1666694100000|2022-10-25 10:35:00|41746.5|41726.5|41720.6|41670.6|41759.5|41729.9|41689.6|41644.1|555
1666694400000|2022-10-25 10:40:00|41719.4|41669.4|41737.7|41654.8|41740.1|41673.6|41593.2|41543.2|740
1666694700000|2022-10-25 10:45:00|41738.1|41654.9|41742|41655.6|41786.3|41693.1|41715.2|41637.7|762
1666695000000|2022-10-25 10:50:00|41734.2|41655.2|41790.8|41723.2|41795|41746.9|41689.7|41645.2|662
1666695300000|2022-10-25 10:55:00|41792.1|41724.3|41764.2|41744.2|41799|41754.3|41759.6|41716.7|625
1666695600000|2022-10-25 11:00:00|41764.1|41744.1|41807.8|41787.8|41828|41788.3|41753|41712.5|671
1666695900000|2022-10-25 11:05:00|41808.7|41788.7|41782.7|41714.9|41854.6|41793.8|41769.3|41703.7|722
1666696200000|2022-10-25 11:10:00|41783.8|41715.2|41741.4|41721.4|41784.9|41741|41735|41699.6|641
1666696500000|2022-10-25 11:15:00|41741.6|41721.6|41800.8|41733|41808.2|41766.8|41737.6|41695|658
1666696800000|2022-10-25 11:20:00|41801.3|41733.4|41807.7|41757.7|41820.4|41778.7|41780.4|41725.9|559
1666697100000|2022-10-25 11:25:00|41808.9|41758.9|41801.9|41751.9|41825.8|41783.7|41781.9|41739.3|584
1666697400000|2022-10-25 11:30:00|41802.2|41752.2|41819.7|41769.7|41836|41793.3|41785.6|41741.6|461
1666697700000|2022-10-25 11:35:00|41819.8|41769.8|41812.7|41762.7|41836.4|41795.9|41787.9|41741|564
1666698000000|2022-10-25 11:40:00|41812.3|41762.3|41910.2|41835.2|41950.9|41859.9|41782.4|41706.7|867
1666698300000|2022-10-25 11:45:00|41908.3|41838.7|41955.2|41905.2|41967.5|41926.5|41899.6|41824.8|892
1666698600000|2022-10-25 11:50:00|41954.9|41904.9|41957.2|41907.2|41988.5|41930|41923|41852|722
1666698900000|2022-10-25 11:55:00|41964.3|41900.3|41873.1|41753.1|41989.6|41932.8|41873.1|41753.1|840
1666699200000|2022-10-25 12:00:00|41860.9|41740.9|41935.5|41840|41996.8|41876.8|41853.7|41733.7|739
1666699500000|2022-10-25 12:05:00|41928.6|41845.8|41991.5|41908.7|42007|41923|41923.2|41835.1|833
1666699800000|2022-10-25 12:10:00|41993.4|41905.4|41986.8|41912.3|42007.4|41926.7|41974.4|41892.6|812
1666700100000|2022-10-25 12:15:00|41986.7|41912.2|41967.9|41892.3|42009.3|41950.3|41962.3|41886.1|794
1666700400000|2022-10-25 12:20:00|41971|41893.7|41997.6|41933.8|42015|41951.6|41955.4|41882.2|819
1666700700000|2022-10-25 12:25:00|41997.3|41934.1|42073.8|42023.8|42098.1|42052|41991.6|41932.5|789
1666701000000|2022-10-25 12:30:00|42074.3|42024.3|42053.1|41975.5|42086.9|42047.5|42024.7|41960.1|664
1666701300000|2022-10-25 12:35:00|42053|41974.8|42028.5|42008.5|42055.4|42011.5|42013.8|41937.7|729
1666701600000|2022-10-25 12:40:00|42028.7|42008.7|42023.7|42003.7|42048.3|42018.6|42016.4|41973.4|608
1666701900000|2022-10-25 12:45:00|42024.9|42004.9|42002.7|41952.7|42039|42011.7|41987.5|41943.3|695
1666702200000|2022-10-25 12:50:00|42005.1|41955.1|41979.7|41959.7|42024.3|41985|41962.1|41897.2|691
1666702500000|2022-10-25 12:55:00|41982.1|41962.1|41964.3|41897.8|42013.6|41967.4|41964.3|41894.5|742
1666702800000|2022-10-25 13:00:00|41964.8|41897.7|41924.4|41874.4|41983.9|41923.3|41888.3|41803|969
1666703100000|2022-10-25 13:05:00|41925|41875|41809|41731.3|41925.7|41890.1|41803.9|41727|891
1666703400000|2022-10-25 13:10:00|41807.7|41725.5|41686.4|41614.7|41813.1|41728.3|41679.7|41608.2|932
1666703700000|2022-10-25 13:15:00|41684.1|41612.6|41571.8|41521.8|41707|41664.8|41556.9|41505.2|952
1666704000000|2022-10-25 13:20:00|41571.9|41521.9|41545.7|41525.7|41594.7|41560.6|41534.6|41510.3|830
1666704300000|2022-10-25 13:25:00|41546.8|41526.8|41607.9|41518.6|41669.3|41599.6|41540.7|41499.2|1013
1666704600000|2022-10-25 13:30:00|41608.1|41519|41534.2|41461.8|41623.9|41540.6|41533.4|41449.2|1103
1666704900000|2022-10-25 13:35:00|41538.7|41462.7|41585.3|41535.3|41592.5|41553.7|41509.9|41449.3|1042
1666705200000|2022-10-25 13:40:00|41582.8|41532.8|41526.4|41476.4|41594|41560.2|41512.2|41467|1007
1666705500000|2022-10-25 13:45:00|41525|41475|41485.5|41465.5|41562.8|41505|41469.3|41416.2|1073
1666705800000|2022-10-25 13:50:00|41486|41466|41473.1|41405.2|41542|41492.6|41441.5|41395.3|1049
1666706100000|2022-10-25 13:55:00|41476.6|41406.6|41494.6|41420|41510.9|41451.8|41423|41373.2|985
1666706400000|2022-10-25 14:00:00|41495.3|41412.1|41435|41385|41499.5|41453.8|41404.1|41354.4|1071
1666706700000|2022-10-25 14:05:00|41436|41386|41656|41581.9|41659.4|41609.6|41425.9|41385.4|1042
1666707000000|2022-10-25 14:10:00|41651.2|41582.7|41695.3|41632|41723.4|41673.7|41644.7|41580|1061
1666707300000|2022-10-25 14:15:00|41694.9|41631.6|41680.6|41660.6|41714.9|41675.8|41645.9|41603|992
1666707600000|2022-10-25 14:20:00|41680.5|41660.5|41680.3|41660.3|41715.5|41672.2|41649.5|41629.5|934
1666707900000|2022-10-25 14:25:00|41680.2|41660.2|41595|41575|41688|41668|41592.7|41572.7|879
1666708200000|2022-10-25 14:30:00|41594.8|41574.8|41595.5|41575.5|41607.2|41587.2|41539.3|41482.7|823
1666708500000|2022-10-25 14:35:00|41596|41576|41547.1|41527.1|41610.2|41590.2|41543|41523|888
1666708800000|2022-10-25 14:40:00|41547.3|41527.3|41485.6|41465.6|41559.9|41539.9|41478.5|41458.5|847
1666709100000|2022-10-25 14:45:00|41484.6|41464.6|41499.5|41479.5|41529.3|41509.3|41473.8|41453.8|860
1666709400000|2022-10-25 14:50:00|41499.4|41479.4|41474.3|41454.3|41562|41514.6|41468.3|41448.3|905
1666709700000|2022-10-25 14:55:00|41474.2|41454.2|41477.8|41457.8|41483.2|41463.2|41445.7|41425.7|825
1666710000000|2022-10-25 15:00:00|41479.8|41459.8|41519.1|41499.1|41556.5|41529.7|41478.2|41458.2|799
1666710300000|2022-10-25 15:05:00|41518.4|41498.4|41449.1|41429.1|41521|41501|41446.5|41426.5|762
1666710600000|2022-10-25 15:10:00|41449.2|41429.2|41451.9|41431.9|41472.5|41452.5|41446.4|41426.4|640
1666710900000|2022-10-25 15:15:00|41451.7|41431.7|41417.6|41397.6|41453.1|41433.1|41412.5|41392.5|727
1666711200000|2022-10-25 15:20:00|41417.7|41397.7|41387.6|41337.6|41441.7|41421.7|41364.9|41321.7|840
1666711500000|2022-10-25 15:25:00|41394.3|41323.4|41379.2|41307.2|41431.7|41351.8|41368.6|41290.5|832
1666711800000|2022-10-25 15:30:00|41376.6|41301.7|41381.6|41297.3|41417.3|41338.4|41357.9|41293.2|819
1666712100000|2022-10-25 15:35:00|41381.4|41297|41363|41313|41398.8|41330.1|41338.4|41293.6|745
1666712400000|2022-10-25 15:40:00|41363.1|41313.1|41359.3|41339.3|41388|41366.5|41347.9|41305.6|651
1666712700000|2022-10-25 15:45:00|41360.1|41340.1|41372.8|41352.8|41396.5|41362.6|41360.1|41319.4|624
1666713000000|2022-10-25 15:50:00|41369.8|41349.8|41427.9|41360|41443.3|41370.4|41362.9|41330|628
1666713300000|2022-10-25 15:55:00|41428.1|41359.9|41491.9|41416.6|41518.8|41439.8|41424|41346|788
1666713600000|2022-10-25 16:00:00|41491.7|41415.6|41503.4|41453.4|41514.7|41456.6|41484.1|41415.6|746
1666713900000|2022-10-25 16:05:00|41503|41453|41484.2|41434.2|41514.9|41458.5|41469.7|41419.7|637
1666714200000|2022-10-25 16:10:00|41485.5|41435.5|41512.2|41462.2|41523.3|41464.5|41484.1|41427.7|651
1666714500000|2022-10-25 16:15:00|41512|41462|41491.6|41441.6|41518.1|41473.3|41483.9|41428.1|506
1666714800000|2022-10-25 16:20:00|41491.3|41441.3|41495.4|41445.4|41529.3|41461.7|41469.1|41423|586
1666715100000|2022-10-25 16:25:00|41525.3|41439|41512.5|41439.3|41542.7|41473.6|41486.6|41435|698
1666715400000|2022-10-25 16:30:00|41511.9|41438.7|41504.5|41425.7|41522.8|41468.5|41488.5|41404.3|685
1666715700000|2022-10-25 16:35:00|41504.4|41425.6|41468.2|41418.2|41507.6|41435.1|41467.3|41407.5|583
1666716000000|2022-10-25 16:40:00|41468.5|41418.5|41497.8|41433.6|41503.7|41440.2|41468.5|41411.3|625
1666716300000|2022-10-25 16:45:00|41498.1|41433.1|41505.6|41439.6|41522.8|41460.3|41489.8|41429|619
1666716600000|2022-10-25 16:50:00|41505.9|41439.9|41539.9|41472.2|41540.9|41472.2|41497.6|41437|661
1666716900000|2022-10-25 16:55:00|41540.3|41472.3|41520.1|41470.1|41554.1|41486.9|41516.3|41462.7|674
1666717200000|2022-10-25 17:00:00|41520.4|41470.4|41530.1|41465|41540.6|41481.8|41494|41438.5|773
1666717500000|2022-10-25 17:05:00|41530.2|41464.8|41508.3|41458.3|41542.4|41481.9|41504.9|41451.3|851
1666717800000|2022-10-25 17:10:00|41508.5|41458.5|41527.7|41463.4|41530.9|41469|41504.8|41446.3|776
1666718100000|2022-10-25 17:15:00|41527.8|41461.8|41516.3|41453.1|41539|41474.8|41509.2|41442.3|687
1666718400000|2022-10-25 17:20:00|41516.8|41453.7|41514|41450.9|41531.1|41466.3|41502.8|41441.6|587
1666718700000|2022-10-25 17:25:00|41513.9|41450.1|41501.9|41451.9|41520.5|41459.9|41489.5|41432.6|542
1666719000000|2022-10-25 17:30:00|41501.8|41451.8|41498|41448|41507.6|41468.8|41476.7|41434.3|557
1666719300000|2022-10-25 17:35:00|41498.1|41448.1|41510.9|41460.9|41513.9|41463.9|41491.9|41438.5|509
1666719600000|2022-10-25 17:40:00|41511.1|41461.1|41507.6|41457.6|41519.3|41466|41501|41447.5|590
1666719900000|2022-10-25 17:45:00|41507.4|41457.4|41498.8|41448.8|41518.4|41474.2|41492.3|41441.1|567
1666720200000|2022-10-25 17:50:00|41499|41449|41492.5|41442.5|41509|41455.9|41483.7|41433.1|480
1666720500000|2022-10-25 17:55:00|41493.3|41443.3|41476.8|41426.8|41500.7|41447.8|41472|41422|446
1666720800000|2022-10-25 18:00:00|41476.3|41426.3|41475.4|41455.4|41484.3|41461.3|41460.8|41410.7|511
1666721100000|2022-10-25 18:05:00|41474.9|41454.9|41500.7|41480.7|41503.5|41483.5|41455.6|41405.4|594
1666721400000|2022-10-25 18:10:00|41500.5|41480.5|41537.1|41517.1|41537.9|41517.9|41471.3|41451.3|476
1666721700000|2022-10-25 18:15:00|41537.5|41517.5|41550.4|41530.4|41557.5|41537.5|41530.5|41510.5|499
1666722000000|2022-10-25 18:20:00|41550.1|41530.1|41549.6|41529.6|41567.9|41545|41548.6|41516.3|432
1666722300000|2022-10-25 18:25:00|41549.3|41529.3|41531|41511|41574|41536.3|41528.6|41505|588
1666722600000|2022-10-25 18:30:00|41530.6|41510.6|41566.7|41546.7|41590.8|41551.3|41527.3|41507.3|578
1666722900000|2022-10-25 18:35:00|41566.4|41546.4|41594.9|41574.9|41594.9|41574.9|41559.9|41539.9|409
1666723200000|2022-10-25 18:40:00|41593|41573|41607.1|41587.1|41607.1|41587.1|41578.5|41558.5|324
1666723500000|2022-10-25 18:45:00|41604|41584|41618.7|41598.7|41641.1|41606.5|41603.7|41577.3|447
1666723800000|2022-10-25 18:50:00|41618.4|41598.4|41601.9|41581.9|41622.1|41602.1|41599.3|41579.3|464
1666724100000|2022-10-25 18:55:00|41603|41583|41562.3|41542.3|41609.3|41589.3|41558|41538|499
1666724400000|2022-10-25 19:00:00|41562|41542|41559.9|41509.9|41577.6|41545.7|41545.5|41497.3|548
1666724700000|2022-10-25 19:05:00|41559.7|41509.7|41554.6|41534.6|41577.6|41539.6|41542.8|41500|529
1666725000000|2022-10-25 19:10:00|41554.5|41534.5|41536.2|41516.2|41580.8|41537.6|41534.7|41492.9|513
1666725300000|2022-10-25 19:15:00|41536.1|41516.1|41552|41485.9|41561.4|41516.1|41522.1|41480|555
1666725600000|2022-10-25 19:20:00|41551.7|41510|41560.4|41496.4|41578.5|41538.8|41522.6|41479.5|611
1666725900000|2022-10-25 19:25:00|41559.9|41496.3|41565.2|41493.7|41574.7|41532.5|41526.2|41485|474
1666726200000|2022-10-25 19:30:00|41565.5|41515.5|41594.6|41516.7|41596.7|41531|41559.9|41487.2|477
1666726500000|2022-10-25 19:35:00|41594.1|41517.2|41591.1|41511.1|41595.5|41528.1|41577|41506|380
1666726800000|2022-10-25 19:40:00|41590.7|41510.8|41584|41503.4|41599.6|41528|41577|41501.3|475
1666727100000|2022-10-25 19:45:00|41583.9|41503.3|41586.1|41504.2|41597.2|41522.6|41578.7|41502.2|417
1666727400000|2022-10-25 19:50:00|41586.4|41504.6|41613.5|41544.4|41618.8|41561.5|41578|41502.1|452
1666727700000|2022-10-25 19:55:00|41613.7|41544.6|41606|41538.9|41619.1|41578.3|41596.9|41530.7|393
1666728000000|2022-10-25 20:00:00|41606.1|41539|41601.6|41581.6|41618.3|41583.5|41577.6|41529.4|530
1666728300000|2022-10-25 20:05:00|41597.7|41577.7|41585.5|41565.5|41606|41579.4|41579.5|41536.8|321
1666728600000|2022-10-25 20:10:00|41580.6|41560.6|41576.5|41556.5|41609.4|41567.3|41574.3|41533.4|236
1666728900000|2022-10-25 20:15:00|41576.6|41556.6|41582.3|41562.3|41587.5|41567.5|41575.7|41555.7|157
1666729200000|2022-10-25 20:20:00|41582.7|41562.7|41587.3|41567.3|41600.8|41569.8|41577.5|41537.4|157
1666729500000|2022-10-25 20:25:00|41580.2|41560.2|41575.4|41555.4|41587.3|41567.3|41568|41548|165
1666729800000|2022-10-25 20:30:00|41575.2|41555.2|41606.7|41523.6|41613.2|41568.5|41569.7|41522.1|201
1666730100000|2022-10-25 20:35:00|41600.7|41533|41599.3|41531.7|41614.5|41551.5|41594|41510|191
1666730400000|2022-10-25 20:40:00|41599|41531.5|41601.6|41528.8|41608.7|41556.2|41576.2|41517.2|100
1666730700000|2022-10-25 20:45:00|41601|41528.3|41592.7|41513.2|41609|41543.9|41560.5|41504.4|206
1666731000000|2022-10-25 20:50:00|41592.8|41517.2|41599.5|41529|41608.7|41551.9|41569.1|41514.6|285
1666731300000|2022-10-25 20:55:00|41599.2|41528.6|41601.1|41530.8|41628.1|41535.7|41579.5|41499.4|254
1666731600000|2022-10-25 21:00:00|41607.3|41532.1|41636.8|41516.8|41638.4|41532.1|41604.9|41507.2|43
1666731900000|2022-10-25 21:05:00|41636.7|41516.7|41629.6|41522|41639.2|41527.8|41625.4|41513.3|76
1666732200000|2022-10-25 21:10:00|41631.2|41520.1|41632.9|41512.9|41639.8|41530.1|41623.8|41510.1|474
1666732500000|2022-10-25 21:15:00|41632.2|41512.2|41606.6|41527.7|41635.1|41527.7|41604.8|41500.3|388
1666732800000|2022-10-25 21:20:00|41605.1|41527.8|41622.2|41508.4|41627.1|41529.4|41605|41503.6|132
1666733100000|2022-10-25 21:25:00|41621.9|41508.1|41620.9|41507.6|41623.7|41517.2|41607.7|41501.4|82
1666733400000|2022-10-25 21:30:00|41621|41507.5|41602.5|41527.5|41625.2|41533.2|41599.9|41500.9|75
1666733700000|2022-10-25 21:35:00|41604.5|41525.3|41622.2|41506|41624.2|41527.7|41603.3|41501.4|86
1666734000000|2022-10-25 21:40:00|41621.4|41505.7|41619.6|41509.3|41624.8|41523.7|41608.3|41501.8|103
1666734300000|2022-10-25 21:45:00|41622.6|41506.5|41625|41505|41625.3|41506.5|41618.6|41498.6|222
1666734600000|2022-10-25 21:50:00|41624.7|41504.7|41623.8|41503.8|41629.3|41513.9|41594.3|41490.5|208
1666734900000|2022-10-25 21:55:00|41621.3|41501.3|41617.9|41497.9|41626.9|41506.9|41613.5|41493.5|143
1666735200000|2022-10-25 22:00:00|41620.2|41500.2|41647|41562.7|41666.5|41591.9|41611.3|41495.5|432
1666735500000|2022-10-25 22:05:00|41655.9|41555.1|41652.1|41532.1|41672|41595.4|41600.6|41529.3|286
1666735800000|2022-10-25 22:10:00|41652.2|41532.2|41653.7|41533.7|41661.5|41589.9|41609.9|41531.6|268
1666736100000|2022-10-25 22:15:00|41653.1|41533.1|41650.7|41530.7|41659|41579.7|41599.7|41521.6|473
1666736400000|2022-10-25 22:20:00|41650.8|41530.8|41643|41523|41655.8|41557.1|41607.1|41517.5|542
1666736700000|2022-10-25 22:25:00|41643.2|41523.2|41654.2|41534.2|41657.3|41568.6|41616.6|41520.8|364
1666737000000|2022-10-25 22:30:00|41654.3|41534.3|41624|41542.1|41658.1|41574|41594|41522.6|506
1666737300000|2022-10-25 22:35:00|41623.8|41541.9|41653.1|41536.2|41653.6|41577.9|41597.7|41518|465
1666737600000|2022-10-25 22:40:00|41653|41535.9|41634.8|41565.5|41661.2|41574.6|41615.8|41533.4|402
1666737900000|2022-10-25 22:45:00|41634.9|41565.2|41631.4|41549.7|41639.8|41574.8|41622.2|41524.3|323
1666738200000|2022-10-25 22:50:00|41632.7|41549.8|41636.8|41533.6|41657.3|41586.7|41606.7|41523.1|471
1666738500000|2022-10-25 22:55:00|41636.6|41531|41628.2|41559.4|41662.6|41586.7|41606|41519.3|464
1666738800000|2022-10-25 23:00:00|41618.8|41568.8|41624.6|41574.6|41641.7|41578.7|41618.8|41555.4|402
1666739100000|2022-10-25 23:05:00|41624.5|41574.5|41615.7|41565.7|41639.2|41574.5|41615.5|41549.3|371
1666739400000|2022-10-25 23:10:00|41615.6|41565.6|41610.9|41560.9|41631|41583.5|41596.1|41543.6|456
1666739700000|2022-10-25 23:15:00|41610.8|41560.8|41616.6|41549.4|41631.5|41578.3|41594.4|41540.6|502
1666740000000|2022-10-25 23:20:00|41616.4|41549.6|41611|41538.4|41627.7|41559.8|41599.6|41530.5|375
1666740300000|2022-10-25 23:25:00|41611.5|41538.7|41606.7|41556.7|41628.1|41559.5|41598.5|41533|323
1666740600000|2022-10-25 23:30:00|41613.7|41550.8|41615.8|41544.6|41629.3|41575.8|41587.3|41534.2|391
1666740900000|2022-10-25 23:35:00|41616.1|41544.8|41607.7|41557.7|41629.7|41573.5|41588.5|41536.4|219
1666741200000|2022-10-25 23:40:00|41614.4|41551.3|41629.3|41558.1|41632.1|41581.9|41595.5|41543.7|348
1666741500000|2022-10-25 23:45:00|41629.2|41558.2|41618.5|41555.5|41638.1|41583|41599.4|41545.2|309
1666741800000|2022-10-25 23:50:00|41611.9|41561.9|41609.9|41545.3|41643.7|41580.9|41599.2|41535.3|427
1666742100000|2022-10-25 23:55:00|41609.8|41545.5|41622.4|41552|41641.3|41575.4|41588.4|41532.3|350
1666742400000|2022-10-26 00:00:00|41622.5|41551.8|41605.2|41555.2|41623.7|41565.4|41577.5|41530.7|579
1666742700000|2022-10-26 00:05:00|41605.3|41555.3|41623|41603|41647.6|41603.4|41588.8|41544|466
1666743000000|2022-10-26 00:10:00|41622.8|41602.8|41628|41608|41658|41614.7|41611.8|41573.5|556
1666743300000|2022-10-26 00:15:00|41626.7|41606.7|41636.9|41586.9|41648.3|41609.2|41619|41577.5|456
1666743600000|2022-10-26 00:20:00|41637.1|41587.1|41640.6|41620.6|41656|41621.4|41619.7|41575|501
1666743900000|2022-10-26 00:25:00|41640.7|41620.7|41637.1|41589.5|41652|41621.8|41623.9|41575|420
1666744200000|2022-10-26 00:30:00|41638.2|41588.2|41652.6|41602.6|41666.8|41612.1|41629.3|41574.7|782
1666744500000|2022-10-26 00:35:00|41653.4|41603.4|41650.4|41600.4|41670|41623.7|41642|41588|651
1666744800000|2022-10-26 00:40:00|41655|41598|41663.1|41624.1|41678.9|41639.9|41638.5|41587|669
1666745100000|2022-10-26 00:45:00|41668.1|41618.1|41658.5|41592.8|41680|41638.7|41637.5|41553|801
1666745400000|2022-10-26 00:50:00|41657.1|41594.1|41659|41584|41665|41610|41634.2|41573|806
1666745700000|2022-10-26 00:55:00|41649.4|41591.5|41656.5|41587.5|41667.2|41606.3|41642.5|41571.1|727
1666746000000|2022-10-26 01:00:00|41652.8|41593.3|41654|41586|41667.2|41605.3|41635.7|41570.1|765
1666746300000|2022-10-26 01:05:00|41656.3|41583.9|41648.5|41590.6|41667.6|41602.1|41645.7|41571.8|788
1666746600000|2022-10-26 01:10:00|41655|41585.3|41646.4|41585.9|41665.2|41599.2|41640|41566|817
1666746900000|2022-10-26 01:15:00|41654.7|41579.3|41642.5|41573.2|41658.5|41590.8|41626|41554.7|964
1666747200000|2022-10-26 01:20:00|41644|41573.9|41642.1|41574.9|41655.5|41590.3|41624.5|41558.2|889
1666747500000|2022-10-26 01:25:00|41642.3|41574.7|41653.3|41569.7|41661.6|41593.1|41632|41560.5|937
1666747800000|2022-10-26 01:30:00|41642.8|41583.5|41632.1|41565.1|41656.3|41584|41626|41554.9|949
1666748100000|2022-10-26 01:35:00|41634.8|41562.9|41619.3|41558.7|41645.5|41575.4|41611.2|41540.1|878
1666748400000|2022-10-26 01:40:00|41620.7|41557.9|41621.3|41564.7|41651.1|41572.8|41610.2|41530.2|915
1666748700000|2022-10-26 01:45:00|41632.2|41553.9|41634.1|41567.3|41657.1|41576|41613|41520.3|912
1666749000000|2022-10-26 01:50:00|41632.9|41561.1|41645.8|41578|41670.2|41588|41627.3|41537.5|789
1666749300000|2022-10-26 01:55:00|41645.1|41578.3|41649.8|41589.1|41676.7|41594|41639|41549.7|723
1666749600000|2022-10-26 02:00:00|41651.1|41587.5|41654.1|41589.9|41661.5|41602.8|41639.7|41570.7|773
1666749900000|2022-10-26 02:05:00|41651|41593|41649.4|41595.3|41665.1|41604.2|41641|41564.8|741
1666750200000|2022-10-26 02:10:00|41647.2|41585.2|41645|41580.5|41661.9|41599|41638.9|41564.2|684
1666750500000|2022-10-26 02:15:00|41639|41581.6|41648.7|41565.6|41660.2|41596.3|41635|41563.9|596
1666750800000|2022-10-26 02:20:00|41648.9|41565.7|41649.4|41590.5|41667|41601.3|41636.3|41546|595
1666751100000|2022-10-26 02:25:00|41653.9|41582.7|41655.2|41579|41660.7|41600|41637.2|41563.7|612
1666751400000|2022-10-26 02:30:00|41648|41590.5|41653.3|41590|41664.1|41594.9|41641.6|41573.2|551
1666751700000|2022-10-26 02:35:00|41651.4|41586.1|41649|41582|41660.2|41598|41639|41563.8|570
1666752000000|2022-10-26 02:40:00|41654.7|41576.3|41644.4|41578.4|41662|41597.2|41636.3|41568.7|568
1666752300000|2022-10-26 02:45:00|41638.1|41577.7|41638.3|41557|41649.1|41581.6|41624.1|41551.1|635
1666752600000|2022-10-26 02:50:00|41626.3|41569.8|41645.5|41578.2|41658.9|41593.4|41625.3|41553.6|604
1666752900000|2022-10-26 02:55:00|41640.9|41582.2|41641.3|41570.3|41660.6|41587.8|41629.9|41559.7|590
1666753200000|2022-10-26 03:00:00|41639.7|41572.2|41631.6|41565.7|41651.7|41578.9|41622|41548.6|585
1666753500000|2022-10-26 03:05:00|41631.5|41565.8|41644.4|41561.8|41644.4|41574.9|41619|41546|558
1666753800000|2022-10-26 03:10:00|41631.8|41561.7|41618|41562|41660.1|41577|41607.2|41532.1|543
1666754100000|2022-10-26 03:15:00|41625|41556|41614.1|41552.9|41653.1|41571|41610|41523.2|570
1666754400000|2022-10-26 03:20:00|41613.7|41553.3|41601.9|41541.3|41641.8|41558|41599|41514.5|615
1666754700000|2022-10-26 03:25:00|41631.3|41515.3|41605|41530.8|41633.9|41555|41592|41504.9|711
1666755000000|2022-10-26 03:30:00|41603|41533|41620|41546.9|41642|41556.2|41596.6|41509.5|610
1666755300000|2022-10-26 03:35:00|41621.1|41545.9|41633.9|41555.9|41652.8|41572.5|41612.1|41524.4|704
1666755600000|2022-10-26 03:40:00|41627.7|41563.2|41614.4|41544.7|41650.4|41571.7|41608|41522.5|660
1666755900000|2022-10-26 03:45:00|41615.9|41543|41620.6|41505.3|41634.4|41551.6|41589|41505.3|621
1666756200000|2022-10-26 03:50:00|41612.8|41514.5|41609.1|41548|41636.1|41551.8|41590|41506.1|623
1666756500000|2022-10-26 03:55:00|41634.3|41519.3|41615|41542|41638.9|41554.8|41603|41518.8|564
1666756800000|2022-10-26 04:00:00|41631.9|41525.4|41614.9|41547.2|41644.1|41560|41599.2|41510.6|604
1666757100000|2022-10-26 04:05:00|41620.8|41539.5|41600.1|41543.9|41638|41560.4|41600|41515.9|571
1666757400000|2022-10-26 04:10:00|41605.6|41539.9|41627.7|41544.9|41639.9|41550|41596|41514.2|601
1666757700000|2022-10-26 04:15:00|41622.9|41546.2|41612.3|41548.8|41644|41555.9|41602|41520.1|601
1666758000000|2022-10-26 04:20:00|41618.1|41546.1|41654.6|41540.2|41655.7|41570.9|41605|41523.5|563
1666758300000|2022-10-26 04:25:00|41646.9|41542.5|41621.5|41554.5|41660.3|41575|41615|41535.2|622
1666758600000|2022-10-26 04:30:00|41615.9|41554.4|41634.6|41533.2|41650.4|41568.2|41608.4|41524.7|713
1666758900000|2022-10-26 04:35:00|41642.9|41528.4|41619.3|41552.6|41651.6|41564.3|41610.5|41526.3|718
1666759200000|2022-10-26 04:40:00|41643.2|41528.8|41627.2|41541|41647.4|41567.4|41607|41523.5|659
1666759500000|2022-10-26 04:45:00|41617.8|41552.5|41633.7|41538.2|41643.6|41561|41608.4|41517.8|591
1666759800000|2022-10-26 04:50:00|41641.1|41521.1|41619.3|41560.1|41650|41572.5|41615.1|41520.1|608
1666760100000|2022-10-26 04:55:00|41626.1|41552.2|41624.6|41563.1|41650.6|41570|41612.4|41526.7|637
1666760400000|2022-10-26 05:00:00|41626.8|41560.4|41615.2|41567.9|41650|41578.8|41607.7|41531.8|598
1666760700000|2022-10-26 05:05:00|41618.8|41564.3|41633.7|41553.3|41645.6|41583.7|41609.5|41542.2|596
1666761000000|2022-10-26 05:10:00|41633.1|41552.3|41629.2|41585.7|41650.3|41587.7|41612.2|41543.9|703
1666761300000|2022-10-26 05:15:00|41632|41582.7|41642.1|41570.1|41651.7|41589.8|41619|41552.8|680
1666761600000|2022-10-26 05:20:00|41644.9|41559.5|41608|41546|41647|41583.9|41597.8|41529|626
1666761900000|2022-10-26 05:25:00|41608.9|41544.9|41600.8|41526.5|41629|41548|41589.9|41515|670
1666762200000|2022-10-26 05:30:00|41611.3|41520.8|41590.4|41535.7|41629|41554.6|41576.5|41502|789
1666762500000|2022-10-26 05:35:00|41599.6|41527.3|41586.5|41501.3|41627|41555.6|41569.9|41492|818
1666762800000|2022-10-26 05:40:00|41594|41494.5|41572.3|41505.1|41602|41518.9|41559.9|41485|842
1666763100000|2022-10-26 05:45:00|41592|41487|41592.9|41513.1|41609|41526|41562.3|41487|726
1666763400000|2022-10-26 05:50:00|41585|41524|41628|41526|41628|41550|41576.4|41503|704
1666763700000|2022-10-26 05:55:00|41611.9|41547.7|41604.2|41541.8|41634|41564|41576.2|41509|745
1666764000000|2022-10-26 06:00:00|41602.3|41535|41528.3|41452.2|41612.7|41547.8|41501.3|41424|904
1666764300000|2022-10-26 06:05:00|41518.6|41460.1|41414.9|41363.1|41534|41464.1|41397.3|41329|802
1666764600000|2022-10-26 06:10:00|41393|41348.1|41387.8|41324.9|41443|41366|41357.4|41306.1|973
1666764900000|2022-10-26 06:15:00|41386.6|41326.3|41384.3|41327.8|41390.7|41347.1|41336.8|41289|938
1666765200000|2022-10-26 06:20:00|41379.2|41329.2|41357.7|41316.4|41388|41339.1|41324.1|41275|923
1666765500000|2022-10-26 06:25:00|41356.1|41317.5|41364.4|41309.6|41377|41339|41341.5|41304|788
1666765800000|2022-10-26 06:30:00|41366|41307|41341.3|41291.3|41383|41338.8|41324.6|41275.7|878
1666766100000|2022-10-26 06:35:00|41341.4|41291.4|41286.8|41239.3|41351.3|41299.1|41277.8|41237.2|867
1666766400000|2022-10-26 06:40:00|41291.1|41241.1|41238.9|41175.6|41297|41246.8|41226|41163.1|931
1666766700000|2022-10-26 06:45:00|41243|41177|41271.4|41212.9|41330|41240.8|41209.7|41154|908
1666767000000|2022-10-26 06:50:00|41289.4|41225|41261.2|41204|41289.4|41225.3|41238.5|41175|921
1666767300000|2022-10-26 06:55:00|41266.4|41204.2|41255.4|41209.8|41299|41239.8|41249.9|41188|921
1666767600000|2022-10-26 07:00:00|41253.5|41209.7|41260.8|41206.3|41289.9|41226.9|41206.6|41149.3|1009
1666767900000|2022-10-26 07:05:00|41258.9|41206.7|41229|41181|41305.8|41255.8|41219.3|41169.3|1043
1666768200000|2022-10-26 07:10:00|41227|41184|41248.4|41188.1|41288.2|41237.5|41189.6|41149|1037
1666768500000|2022-10-26 07:15:00|41246.5|41192.6|41172.8|41124.2|41260|41202|41167.6|41115|919
1666768800000|2022-10-26 07:20:00|41179.9|41129.9|41135.1|41094|41203.5|41159.5|41125.4|41083.7|1052
1666769100000|2022-10-26 07:25:00|41149.6|41096.9|41074.9|41054.9|41162.9|41122.3|41074.9|41040.2|1065
1666769400000|2022-10-26 07:30:00|41075.2|41055.2|41087.2|41037.2|41126.4|41082.3|41027.9|40987.9|931
1666769700000|2022-10-26 07:35:00|41082.3|41032.3|41070|41010|41119|41070.4|41022.1|40954.4|1018
1666770000000|2022-10-26 07:40:00|41063.3|41024.8|41004.1|40962.6|41077.6|41036|40997.2|40952.8|888
1666770300000|2022-10-26 07:45:00|41011.5|40958|40988|40948.2|41039.2|40986.6|40970.5|40927.2|827
1666770600000|2022-10-26 07:50:00|40983.3|40933.3|40955.9|40935.9|41020.5|40976.5|40952|40932|738
1666770900000|2022-10-26 07:55:00|40959.7|40939.7|40961.8|40870.2|41003.7|40940.4|40918.3|40870.2|942
1666771200000|2022-10-26 08:00:00|40956.8|40866.9|40941.1|40874.4|40961.6|40911.9|40917.8|40859|872
1666771500000|2022-10-26 08:05:00|40933.3|40883.3|40885.2|40865.2|40956.7|40925.3|40869.1|40849.1|902
1666771800000|2022-10-26 08:10:00|40886.1|40866.1|40868.5|40848.5|40917|40897|40831.2|40811.2|892
1666772100000|2022-10-26 08:15:00|40868.3|40848.3|40925.2|40905.2|40952.6|40919.7|40866.7|40846.7|845
1666772400000|2022-10-26 08:20:00|40925.8|40905.8|40900.5|40850.5|40953.2|40908.2|40890.8|40841.7|864
1666772700000|2022-10-26 08:25:00|40900.7|40850.7|40935.9|40915.9|40971|40945.5|40894|40841.1|865
1666773000000|2022-10-26 08:30:00|40938.5|40918.5|40868.1|40848.1|40949.5|40923.5|40863.9|40843.9|888
1666773300000|2022-10-26 08:35:00|40866.9|40846.9|40858.5|40838.5|40903.6|40875.2|40840.7|40810.5|854
1666773600000|2022-10-26 08:40:00|40859.6|40839.6|40856.3|40836.3|40954.4|40918.9|40840.3|40820.3|866
1666773900000|2022-10-26 08:45:00|40856.2|40836.2|40943.6|40893.6|40952|40910.3|40845.7|40816|804
1666774200000|2022-10-26 08:50:00|40949.4|40883.1|40908.5|40888.5|40981.2|40921.9|40899.9|40873.1|817
1666774500000|2022-10-26 08:55:00|40908.4|40888.4|40917.5|40897.5|40954.7|40917.2|40877|40842.2|852
1666774800000|2022-10-26 09:00:00|40917.2|40897.2|40898.6|40878.6|40920.9|40900.9|40882.6|40862.6|860
1666775100000|2022-10-26 09:05:00|40898.8|40878.8|40901.8|40881.8|40938.5|40908.4|40867.8|40830|822
1666775400000|2022-10-26 09:10:00|40922.5|40872.5|40844.2|40824.2|40940.6|40881.9|40829.1|40795.5|830
1666775700000|2022-10-26 09:15:00|40843.5|40823.5|40835.3|40815.3|40903|40862.1|40827.8|40793.1|879
1666776000000|2022-10-26 09:20:00|40832.6|40812.6|40869.4|40849.4|40914.3|40867.6|40811.5|40791.5|807
1666776300000|2022-10-26 09:25:00|40868.3|40848.3|40886.8|40866.8|40892.8|40872.8|40859.2|40839.2|681
1666776600000|2022-10-26 09:30:00|40886.4|40866.4|40847.3|40827.3|40892.9|40872.9|40837|40817|772
1666776900000|2022-10-26 09:35:00|40847.4|40827.4|40879.7|40859.7|40885.7|40865.7|40838.7|40818.7|695
1666777200000|2022-10-26 09:40:00|40880.1|40860.1|40903.5|40883.5|40927|40907|40857|40832.7|685
1666777500000|2022-10-26 09:45:00|40900.8|40880.8|40892.2|40872.2|40933|40913|40865.7|40845.7|807
1666777800000|2022-10-26 09:50:00|40892.8|40872.8|40918.6|40898.6|40920.7|40900.7|40876.6|40856.6|665
1666778100000|2022-10-26 09:55:00|40918.7|40898.7|40884.8|40864.8|40930.8|40910.8|40876|40856|716
1666778400000|2022-10-26 10:00:00|40885|40865|40868.7|40848.7|40930.9|40891.1|40866.7|40839|702
1666778700000|2022-10-26 10:05:00|40869.6|40849.6|40901.4|40881.4|40905|40885|40860.9|40840.9|787
1666779000000|2022-10-26 10:10:00|40903|40883|40915.3|40895.3|40942.5|40922.5|40901.7|40881.7|846
1666779300000|2022-10-26 10:15:00|40915.4|40895.4|40901.1|40881.1|40971|40935.5|40889.8|40869.8|699
1666779600000|2022-10-26 10:20:00|40899.4|40879.4|40883.6|40863.6|40943.7|40912.3|40871.5|40847|770
1666779900000|2022-10-26 10:25:00|40883.9|40863.9|40847|40797|40890.1|40870.1|40807.9|40759.3|702
1666780200000|2022-10-26 10:30:00|40846.2|40796.2|40780.7|40760.7|40858.5|40818.2|40757.9|40719.5|794
1666780500000|2022-10-26 10:35:00|40780.8|40760.8|40788.4|40768.4|40799.7|40778.1|40769|40745.7|612
1666780800000|2022-10-26 10:40:00|40787.3|40767.3|40729.7|40664.5|40798.4|40778.4|40692.6|40649.9|693
1666781100000|2022-10-26 10:45:00|40729.5|40668.9|40612.8|40592.8|40735.3|40682.3|40600.2|40544|744
1666781400000|2022-10-26 10:50:00|40608.5|40588.5|40618.7|40598.7|40658.2|40629.2|40604.4|40571.6|786
1666781700000|2022-10-26 10:55:00|40618.9|40598.9|40611.3|40591.3|40639.2|40604.5|40591.9|40569.5|572
1666782000000|2022-10-26 11:00:00|40611.4|40591.4|40630.7|40610.7|40636.4|40616.4|40587|40567|642
1666782300000|2022-10-26 11:05:00|40630.9|40610.9|40608.4|40588.4|40649.5|40616.2|40596.3|40576.3|641
1666782600000|2022-10-26 11:10:00|40608.3|40588.3|40594.4|40574.4|40617.2|40597.2|40583|40563|735
1666782900000|2022-10-26 11:15:00|40595.8|40575.8|40603.8|40583.8|40617|40597|40591.5|40571.5|688
1666783200000|2022-10-26 11:20:00|40607.5|40587.5|40595.1|40575.1|40622.5|40596.9|40576.4|40539.8|861
1666783500000|2022-10-26 11:25:00|40595.2|40575.2|40615.9|40595.9|40620.5|40600.5|40585.2|40565.2|918
1666783800000|2022-10-26 11:30:00|40616.5|40596.5|40621.9|40571.9|40635.8|40606.8|40575.7|40536.8|866
1666784100000|2022-10-26 11:35:00|40627.4|40562.4|40691.6|40671.6|40753|40687.7|40615.6|40559.3|791
1666784400000|2022-10-26 11:40:00|40691.7|40671.7|40672.6|40652.6|40696.6|40676.6|40663.2|40643.2|577
1666784700000|2022-10-26 11:45:00|40672.5|40652.5|40694.4|40674.4|40703.9|40683.9|40671.3|40651.3|638
1666785000000|2022-10-26 11:50:00|40694.5|40674.5|40749.7|40729.7|40768.9|40748.9|40682.1|40662.1|800
1666785300000|2022-10-26 11:55:00|40748.6|40728.6|40751.4|40731.4|40803|40752.1|40746.3|40700.3|704
1666785600000|2022-10-26 12:00:00|40752.7|40732.7|40749.4|40729.4|40797.7|40763.1|40728.8|40686.5|878
1666785900000|2022-10-26 12:05:00|40748.5|40728.5|40786.2|40715.3|40794.5|40738.3|40727.6|40679|860
1666786200000|2022-10-26 12:10:00|40785.8|40714.8|40734.3|40684.3|40790.4|40758.4|40728.2|40674.9|825
1666786500000|2022-10-26 12:15:00|40730.1|40680.1|40751.6|40731.6|40771.6|40737.4|40697.3|40654|813
1666786800000|2022-10-26 12:20:00|40752.4|40732.4|40762.6|40742.6|40819.4|40779.7|40746.8|40716|834
1666787100000|2022-10-26 12:25:00|40756.7|40736.7|40910.1|40890.1|40967.2|40890.1|40756.7|40721.7|904
1666787400000|2022-10-26 12:30:00|40912.7|40892.7|40940.8|40833.9|41015|40921|40899.2|40817.4|1034
1666787700000|2022-10-26 12:35:00|40923.7|40845|40885.8|40821.8|40928.6|40860.5|40868.1|40797.6|907
1666788000000|2022-10-26 12:40:00|40885.9|40821.7|40879.1|40859.1|40925|40887|40865.2|40797.4|906
1666788300000|2022-10-26 12:45:00|40881.1|40861.1|40904.4|40884.4|40946.5|40913.9|40881.1|40846.2|911
1666788600000|2022-10-26 12:50:00|40906.7|40886.7|40905.7|40885.7|40942|40897.8|40891.8|40847.9|849
1666788900000|2022-10-26 12:55:00|40905.4|40885.4|40914.8|40894.8|40960.2|40911.1|40894.2|40861.6|814
1666789200000|2022-10-26 13:00:00|40916.1|40896.1|40872.9|40852.9|40946.1|40912.4|40868.7|40842.9|905
1666789500000|2022-10-26 13:05:00|40872.8|40852.8|40865.6|40845.6|40892.3|40872.3|40864.2|40844.2|813
1666789800000|2022-10-26 13:10:00|40865.1|40845.1|40800|40780|40885.1|40865.1|40743.9|40699.4|871
1666790100000|2022-10-26 13:15:00|40799.9|40779.9|40785.2|40765.2|40809|40780|40770.6|40744|759
1666790400000|2022-10-26 13:20:00|40784.9|40764.9|40752.8|40732.8|40826.5|40769.6|40752.8|40724.8|809
1666790700000|2022-10-26 13:25:00|40754.8|40734.8|40744.9|40724.9|40782|40739.5|40732.8|40699|835
1666791000000|2022-10-26 13:30:00|40745.7|40725.7|40723.4|40703.4|40763.7|40731.9|40716.6|40696.6|831
1666791300000|2022-10-26 13:35:00|40723|40703|40725.5|40705.5|40750|40730|40708.2|40688.2|899
1666791600000|2022-10-26 13:40:00|40726|40706|40835.9|40762.3|40855.5|40798.6|40726|40706|990
1666791900000|2022-10-26 13:45:00|40823.5|40773.5|40723.7|40703.7|40840.3|40797.4|40710.3|40690.3|952
1666792200000|2022-10-26 13:50:00|40722.5|40702.5|40790.4|40740.4|40845|40802.3|40718.7|40698.7|915
1666792500000|2022-10-26 13:55:00|40786.8|40736.8|40828.2|40763.1|40837.5|40781.9|40721.3|40676.4|896
1666792800000|2022-10-26 14:00:00|40835.3|40754.1|40705.3|40685.3|40835.3|40754.1|40675.7|40645.5|1160
1666793100000|2022-10-26 14:05:00|40710.7|40690.7|40629.7|40609.7|40785.3|40732.3|40606.9|40566.7|1129
1666793400000|2022-10-26 14:10:00|40629.1|40609.1|40638.9|40618.9|40663.9|40643.9|40598.1|40578.1|1042
1666793700000|2022-10-26 14:15:00|40639.1|40619.1|40716.6|40631.2|40770.9|40694.3|40639.1|40619.1|1049
1666794000000|2022-10-26 14:20:00|40706.1|40636.2|40797.7|40777.7|40811.2|40790.5|40686.9|40628.6|1047
1666794300000|2022-10-26 14:25:00|40797.5|40777.5|40781.2|40761.2|40805.6|40785.6|40748.3|40704|1024
1666794600000|2022-10-26 14:30:00|40781.4|40761.4|40835.2|40815.2|40865.1|40829.4|40775.5|40755.5|955
1666794900000|2022-10-26 14:35:00|40835.6|40815.6|40803.1|40783.1|40838.8|40818.8|40788.3|40768.3|913
1666795200000|2022-10-26 14:40:00|40803|40783|40795.5|40775.5|40835.5|40815.5|40789.8|40769.8|860
1666795500000|2022-10-26 14:45:00|40795.9|40775.9|40708.3|40688.3|40801.3|40781.3|40684.9|40664.9|1023
1666795800000|2022-10-26 14:50:00|40707.6|40687.6|40716.1|40696.1|40723.4|40703.4|40691.1|40671.1|916
1666796100000|2022-10-26 14:55:00|40716.8|40696.8|40711.7|40691.7|40734.7|40714.7|40700.5|40680.5|830
1666796400000|2022-10-26 15:00:00|40712|40692|40717.8|40697.8|40730.2|40710.2|40687.7|40667.7|789
1666796700000|2022-10-26 15:05:00|40717.7|40697.7|40610.9|40590.9|40728.8|40708.8|40602.7|40567.7|816
1666797000000|2022-10-26 15:10:00|40610.8|40590.8|40638.9|40618.9|40670.3|40650.3|40610.8|40588.3|801
1666797300000|2022-10-26 15:15:00|40638.8|40618.8|40617.7|40597.7|40656|40630|40607|40560.6|771
1666797600000|2022-10-26 15:20:00|40618|40598|40616.7|40596.7|40635.8|40606.5|40594.5|40569.9|668
1666797900000|2022-10-26 15:25:00|40616.6|40596.6|40598.3|40578.3|40625.1|40605.1|40585.8|40534.2|663
1666798200000|2022-10-26 15:30:00|40598|40578|40599.5|40549.5|40619.3|40584.6|40558.2|40508.2|808
1666798500000|2022-10-26 15:35:00|40600.1|40550.1|40586.4|40520|40604.8|40563.5|40550.2|40509.5|738
1666798800000|2022-10-26 15:40:00|40585.9|40519.7|40612.9|40592.9|40618.2|40598.2|40559.7|40501.4|796
1666799100000|2022-10-26 15:45:00|40613|40593|40613.5|40593.5|40635.6|40610.4|40607.9|40578.9|677
1666799400000|2022-10-26 15:50:00|40613.9|40593.9|40636.1|40616.1|40641.6|40621.6|40609.7|40589.7|570
1666799700000|2022-10-26 15:55:00|40635.9|40615.9|40614.4|40594.4|40638.7|40618.7|40609|40589|541
1666800000000|2022-10-26 16:00:00|40614.2|40594.2|40617.4|40597.4|40625.5|40605.5|40586.3|40550|673
1666800300000|2022-10-26 16:05:00|40615.4|40595.4|40626.2|40606.2|40640.8|40620.8|40613.1|40593.1|453
1666800600000|2022-10-26 16:10:00|40627.1|40607.1|40624.2|40604.2|40630|40610|40604.4|40584.4|487
1666800900000|2022-10-26 16:15:00|40624.8|40604.8|40580.5|40560.5|40642.6|40609.7|40575.9|40555.9|506
1666801200000|2022-10-26 16:20:00|40579.5|40559.5|40553.5|40533.5|40580.8|40560.8|40550.6|40530.6|584
1666801500000|2022-10-26 16:25:00|40553.9|40533.9|40570.5|40550.5|40581.5|40561.5|40541.4|40521.4|583
1666801800000|2022-10-26 16:30:00|40570.7|40550.7|40574.1|40554.1|40575.1|40555.1|40534.2|40514.2|683
1666802100000|2022-10-26 16:35:00|40573.8|40553.8|40600.9|40580.9|40619.7|40584.5|40563.7|40543.7|643
1666802400000|2022-10-26 16:40:00|40598.9|40578.9|40573.8|40553.8|40609.3|40578.9|40570|40534.9|620
1666802700000|2022-10-26 16:45:00|40573.7|40553.7|40573.4|40553.4|40586.4|40566.4|40566.2|40546.2|590
1666803000000|2022-10-26 16:50:00|40572.9|40552.9|40577.2|40557.2|40586.1|40566.1|40569.2|40549.2|611
1666803300000|2022-10-26 16:55:00|40577|40557|40563.4|40543.4|40586.2|40562.4|40556.5|40519.5|682
1666803600000|2022-10-26 17:00:00|40563.6|40543.6|40586.4|40566.4|40594.4|40572.5|40563.6|40535.3|793
1666803900000|2022-10-26 17:05:00|40586.3|40566.3|40579.6|40559.6|40598.6|40578.6|40573.9|40553.9|689
1666804200000|2022-10-26 17:10:00|40579.3|40559.3|40584.1|40564.1|40596|40576|40574|40554|654
1666804500000|2022-10-26 17:15:00|40584|40564|40588.3|40568.3|40594.9|40574.9|40577.3|40557.3|706
1666804800000|2022-10-26 17:20:00|40588.1|40568.1|40593.2|40573.2|40602.2|40582.2|40579.9|40559.9|654
1666805100000|2022-10-26 17:25:00|40593.3|40573.3|40610.4|40590.4|40611.7|40591.7|40587.1|40567.1|592
1666805400000|2022-10-26 17:30:00|40611|40591|40615.5|40595.5|40624.2|40604.2|40606.8|40586.8|552
1666805700000|2022-10-26 17:35:00|40614|40594|40586.7|40566.7|40615.8|40595.8|40578.2|40549.8|517
1666806000000|2022-10-26 17:40:00|40586.8|40566.8|40562.2|40542.2|40605|40576.6|40562.2|40541.7|663
1666806300000|2022-10-26 17:45:00|40559.4|40539.4|40556.1|40536.1|40594|40555.4|40553.3|40527|638
1666806600000|2022-10-26 17:50:00|40556.8|40536.8|40547|40527|40568|40536.8|40544.3|40502|553
1666806900000|2022-10-26 17:55:00|40547.2|40527.2|40557.8|40537.8|40580.3|40548.9|40545.9|40517.3|640
1666807200000|2022-10-26 18:00:00|40557|40537|40553.8|40533.8|40559.2|40539.2|40547.2|40527.2|519
1666807500000|2022-10-26 18:05:00|40555.8|40535.8|40543.7|40523.7|40555.8|40535.8|40541|40521|505
1666807800000|2022-10-26 18:10:00|40545.6|40525.6|40543.8|40523.8|40546|40526|40536.9|40516.9|592
1666808100000|2022-10-26 18:15:00|40543.9|40523.9|40545.5|40525.5|40555.9|40535.9|40526|40506|693
1666808400000|2022-10-26 18:20:00|40547.1|40527.1|40552.5|40532.5|40554.1|40534.1|40541.4|40521.4|608
1666808700000|2022-10-26 18:25:00|40552.6|40532.6|40553.3|40533.3|40557.3|40537.3|40547.4|40527.4|542
1666809000000|2022-10-26 18:30:00|40553.4|40533.4|40539.3|40519.3|40560.9|40540.9|40536.9|40516.9|586
1666809300000|2022-10-26 18:35:00|40539|40519|40539.3|40519.3|40542.3|40522.3|40533|40513|465
1666809600000|2022-10-26 18:40:00|40539.4|40519.4|40546.7|40526.7|40549.8|40529.8|40536.6|40516.6|514
1666809900000|2022-10-26 18:45:00|40546.6|40526.6|40547.8|40527.8|40573.2|40529.5|40537.7|40506.1|498
1666810200000|2022-10-26 18:50:00|40547.5|40527.5|40546.7|40526.7|40576.7|40536.9|40539.8|40506.1|566
1666810500000|2022-10-26 18:55:00|40547.4|40527.4|40554.5|40534.5|40592.7|40557.3|40547.4|40516.1|664
1666810800000|2022-10-26 19:00:00|40554.6|40534.6|40592.6|40542.6|40601.2|40558.8|40554.6|40522|481
1666811100000|2022-10-26 19:05:00|40592.5|40542.5|40583.3|40517.4|40599.3|40557.3|40568|40516.8|519
1666811400000|2022-10-26 19:10:00|40583|40517.1|40580|40530|40589.3|40550.4|40557|40516.7|564
1666811700000|2022-10-26 19:15:00|40579.9|40529.9|40559.2|40539.2|40592.8|40546.7|40554.9|40516.6|504
1666812000000|2022-10-26 19:20:00|40559.1|40539.1|40572.9|40522.9|40589|40539.8|40553.7|40514.8|333
1666812300000|2022-10-26 19:25:00|40579.5|40516.4|40566.3|40546.3|40587.2|40552|40556.8|40511.6|416
1666812600000|2022-10-26 19:30:00|40566.5|40546.5|40586.8|40519|40601.7|40546.5|40563.6|40504.3|528
1666812900000|2022-10-26 19:35:00|40586.2|40519.2|40591.8|40514.9|40597|40550.7|40570.7|40509.9|558
1666813200000|2022-10-26 19:40:00|40590.9|40515.5|40592.4|40542.4|40610.6|40562|40558.7|40506.1|581
1666813500000|2022-10-26 19:45:00|40592.5|40542.5|40608.8|40522|40613.8|40542.5|40586.1|40518.1|438
1666813800000|2022-10-26 19:50:00|40608.7|40526|40590.7|40516.6|40621.3|40542.5|40585.1|40509.8|531
1666814100000|2022-10-26 19:55:00|40590.1|40515.9|40597.4|40522.1|40604.7|40532|40578.6|40507|484
1666814400000|2022-10-26 20:00:00|40598.6|40521.4|40591.9|40513.8|40610.5|40539|40589.7|40512.2|393
1666814700000|2022-10-26 20:05:00|40591.4|40513.6|40604.3|40533.4|40612.3|40539|40581.6|40507.1|578
1666815000000|2022-10-26 20:10:00|40604.8|40533.6|40587.1|40516.2|40606.1|40536|40568.5|40504.8|488
1666815300000|2022-10-26 20:15:00|40586.8|40516.3|40600|40530.3|40608.5|40548.6|40583.3|40508.7|418
1666815600000|2022-10-26 20:20:00|40599.7|40530|40605|40531.2|40610|40539.9|40584.6|40514.3|391
1666815900000|2022-10-26 20:25:00|40604.6|40529.8|40604.5|40528.6|40612.2|40547.7|40588.9|40516|428
1666816200000|2022-10-26 20:30:00|40604.6|40529.9|40604.3|40529.4|40608.2|40536.1|40592.8|40515.4|394
1666816500000|2022-10-26 20:35:00|40604.2|40522.9|40597.5|40517.1|40605|40532.1|40593.2|40515|277
1666816800000|2022-10-26 20:40:00|40597.2|40517|40596.4|40503.6|40607.4|40533.1|40585.3|40503.6|339
1666817100000|2022-10-26 20:45:00|40596.8|40512.5|40596|40515.4|40602.6|40524.3|40588.3|40502.4|271
1666817400000|2022-10-26 20:50:00|40595.7|40515.2|40603|40495.8|40609.9|40533.7|40583.7|40492.9|242
1666817700000|2022-10-26 20:55:00|40604.7|40492.8|40609.1|40489.1|40628.6|40528.2|40593.6|40475.4|449
1666818000000|2022-10-26 21:00:00|40602.4|40482.4|40594.7|40474.7|40612|40492|40569.3|40449.3|66
1666818300000|2022-10-26 21:05:00|40594.3|40474.3|40565.9|40445.9|40594.9|40474.9|40552.2|40432.2|48
1666818600000|2022-10-26 21:10:00|40567.3|40447.3|40595.8|40475.8|40611.1|40491.1|40563.2|40443.2|66
1666818900000|2022-10-26 21:15:00|40594.4|40474.4|40616.5|40496.5|40616.6|40496.6|40589.1|40469.1|156
1666819200000|2022-10-26 21:20:00|40606.3|40486.3|40611.8|40491.8|40618|40498|40604.6|40484.6|108
1666819500000|2022-10-26 21:25:00|40612.6|40492.6|40603.9|40483.9|40621.1|40501.1|40585.2|40465.2|411
1666819800000|2022-10-26 21:30:00|40598.7|40478.7|40619.3|40499.3|40625.7|40505.7|40595.1|40475.1|374
1666820100000|2022-10-26 21:35:00|40618.4|40498.4|40621.9|40501.9|40631|40511|40618.1|40498.1|282
1666820400000|2022-10-26 21:40:00|40622|40502|40623.5|40503.5|40628.1|40508.1|40618.5|40498.5|673
1666820700000|2022-10-26 21:45:00|40621.9|40501.9|40619|40499|40632.4|40512.4|40613.5|40493.5|519
1666821000000|2022-10-26 21:50:00|40617.2|40497.2|40618.7|40498.7|40621.4|40501.4|40601.7|40481.7|144
1666821300000|2022-10-26 21:55:00|40621.1|40501.1|40607.4|40517.9|40640.4|40524.4|40596.6|40489.3|230
1666821600000|2022-10-26 22:00:00|40606.7|40517.2|40658.1|40538.1|40695.9|40575.9|40604.5|40503.2|375
1666821900000|2022-10-26 22:05:00|40658.6|40538.6|40599.5|40549.5|40685.4|40567|40598|40495.7|361
1666822200000|2022-10-26 22:10:00|40598.5|40548.5|40632.8|40512.8|40664.5|40550.5|40597|40494.5|187
1666822500000|2022-10-26 22:15:00|40632.9|40512.9|40612.7|40492.7|40666.2|40546.2|40611|40491|443
1666822800000|2022-10-26 22:20:00|40628|40508|40627.1|40507.1|40645|40533|40619.9|40499.9|450
1666823100000|2022-10-26 22:25:00|40627.6|40507.6|40634.2|40514.2|40636|40516|40615|40495|496
1666823400000|2022-10-26 22:30:00|40634.4|40514.4|40622.9|40502.9|40653.9|40533.9|40619.7|40499.7|646
1666823700000|2022-10-26 22:35:00|40622.8|40502.8|40627.5|40507.5|40639.9|40519.9|40618.9|40498.9|438
1666824000000|2022-10-26 22:40:00|40629.2|40509.2|40632.7|40512.7|40652.8|40539|40614.5|40496.8|300
1666824300000|2022-10-26 22:45:00|40632.8|40512.8|40638.5|40518.5|40643.7|40535.1|40612.4|40499.3|338
1666824600000|2022-10-26 22:50:00|40638.6|40518.6|40630.6|40510.6|40669.5|40549.5|40586.5|40491.4|358
1666824900000|2022-10-26 22:55:00|40630.5|40510.5|40637.8|40517.8|40644.7|40528.9|40608.9|40488.9|283
1666825200000|2022-10-26 23:00:00|40639.6|40519.6|40597.7|40520.3|40651.8|40538|40597.3|40500.8|428
1666825500000|2022-10-26 23:05:00|40598.3|40521|40597|40521|40625|40534.4|40581.5|40498|254
1666825800000|2022-10-26 23:10:00|40617|40501|40590.7|40513.7|40623.5|40535.5|40583|40492.2|336
1666826100000|2022-10-26 23:15:00|40591.3|40521.8|40590.3|40511.3|40617.7|40527.4|40590.3|40496|230
1666826400000|2022-10-26 23:20:00|40599.9|40517|40616.1|40497.1|40628.9|40527.4|40571|40490.1|330
1666826700000|2022-10-26 23:25:00|40615.8|40496.8|40592|40514.3|40627.5|40527.7|40574.5|40493.1|257
1666827000000|2022-10-26 23:30:00|40592.7|40514.7|40595.7|40512.3|40620|40527.2|40578.3|40485|460
1666827300000|2022-10-26 23:35:00|40593.1|40512.7|40610|40493|40624.1|40526.5|40576|40489.9|277
1666827600000|2022-10-26 23:40:00|40609|40512|40602.4|40517.6|40631.5|40528.2|40571|40486.9|275
1666827900000|2022-10-26 23:45:00|40602.2|40517.8|40578.3|40514|40629.6|40535.6|40569|40489|295
1666828200000|2022-10-26 23:50:00|40579.3|40513.7|40585.8|40516|40619.3|40526.3|40565|40501|339
1666828500000|2022-10-26 23:55:00|40585.6|40515.8|40582.7|40516.4|40604.6|40530.8|40565|40502|300
1666828800000|2022-10-27 00:00:00|40559|40477.6|40602.9|40484.9|40611.5|40526.9|40541|40433.9|720
1666829100000|2022-10-27 00:05:00|40602.1|40484.5|40587.5|40499.5|40631.2|40522.6|40569.5|40472|604
1666829400000|2022-10-27 00:10:00|40587.1|40499.6|40569.7|40498.3|40598|40530.2|40545.9|40478.2|553
1666829700000|2022-10-27 00:15:00|40569.8|40498.8|40559.3|40509.3|40601.3|40526|40545.7|40484.1|690
1666830000000|2022-10-27 00:20:00|40559.4|40509.4|40578.3|40496.7|40578.6|40533.9|40552|40486|705
1666830300000|2022-10-27 00:25:00|40570.5|40496.5|40584.6|40506.5|40603.2|40520|40560.7|40490|673
1666830600000|2022-10-27 00:30:00|40584.5|40506.8|40598.6|40500.9|40614.5|40521|40569|40487.2|644
1666830900000|2022-10-27 00:35:00|40598.3|40500.6|40615.6|40521.9|40631.5|40540|40587.7|40491.4|642
1666831200000|2022-10-27 00:40:00|40615.8|40521.6|40589.7|40508.5|40630|40542|40581.2|40502.8|563
1666831500000|2022-10-27 00:45:00|40590|40507.8|40607.5|40513.4|40609.7|40529.7|40579.7|40505.6|466
1666831800000|2022-10-27 00:50:00|40607.3|40517.8|40611.5|40533.9|40620|40543.5|40584.3|40514.6|639
1666832100000|2022-10-27 00:55:00|40616.5|40538.1|40602.7|40528.5|40627|40540.8|40597.6|40517.7|554
1666832400000|2022-10-27 01:00:00|40602.8|40528.4|40591.1|40518.3|40612.5|40531|40571|40500.8|690
1666832700000|2022-10-27 01:05:00|40591.2|40518.4|40596.9|40516.3|40613|40531.9|40571.5|40499|556
1666833000000|2022-10-27 01:10:00|40596.4|40517|40585.5|40511.4|40609.6|40525.8|40573.9|40491.2|620
1666833300000|2022-10-27 01:15:00|40585.4|40511.3|40586|40505.4|40618.9|40537.7|40568|40495.8|837
1666833600000|2022-10-27 01:20:00|40581.3|40505.6|40610|40529.4|40611.3|40536.2|40570.2|40502.3|646
1666833900000|2022-10-27 01:25:00|40615.1|40529.1|40604.4|40520|40627.8|40542|40586.4|40514.2|561
1666834200000|2022-10-27 01:30:00|40604.3|40519.8|40607.3|40532.2|40619.3|40539.8|40588|40515.6|689
1666834500000|2022-10-27 01:35:00|40606.8|40532|40608.1|40534|40621.3|40537.8|40589.7|40516.2|720
1666834800000|2022-10-27 01:40:00|40608.4|40534.9|40608.6|40535.1|40615.1|40538.7|40598.4|40516.1|711
1666835100000|2022-10-27 01:45:00|40609.6|40536|40616.1|40531.8|40628.1|40553.4|40593.3|40521|673
1666835400000|2022-10-27 01:50:00|40616|40531.9|40617|40537.8|40629.7|40547.7|40610|40527.3|500
1666835700000|2022-10-27 01:55:00|40613.4|40539.6|40616.9|40534.3|40626.7|40553|40603.6|40522.2|583
1666836000000|2022-10-27 02:00:00|40617.2|40534.7|40634.2|40560.4|40644|40560.4|40614.2|40532.9|616
1666836300000|2022-10-27 02:05:00|40634.5|40559.8|40634.3|40560.4|40643.8|40573.1|40617.5|40545|472
1666836600000|2022-10-27 02:10:00|40635|40561.4|40643|40568.9|40656.8|40576|40625.9|40553.1|498
1666836900000|2022-10-27 02:15:00|40642.5|40568.5|40637.7|40565.8|40656.3|40581.8|40623.7|40555|505
1666837200000|2022-10-27 02:20:00|40638|40565.2|40654.9|40583.3|40668.7|40598.6|40635.6|40554|526
1666837500000|2022-10-27 02:25:00|40655.2|40583.5|40664.6|40581|40681|40607.6|40655|40572.3|411
1666837800000|2022-10-27 02:30:00|40664.5|40580.5|40639.1|40555.1|40681|40602.5|40611.5|40546|488
1666838100000|2022-10-27 02:35:00|40639.5|40555.3|40650.7|40530.7|40664.6|40563.4|40639.3|40522.1|427
1666838400000|2022-10-27 02:40:00|40649.6|40529.6|40653.4|40533.4|40662|40566.5|40616.5|40524.8|395
1666838700000|2022-10-27 02:45:00|40652.1|40532.1|40641.9|40521.9|40659.3|40558.7|40606.3|40511.3|520
1666839000000|2022-10-27 02:50:00|40642|40522|40642.6|40522.6|40664|40553.6|40621.8|40514.1|570
1666839300000|2022-10-27 02:55:00|40642.8|40522.8|40643.9|40523.9|40645.1|40541.2|40603|40503.5|529
1666839600000|2022-10-27 03:00:00|40618.2|40532.8|40638.1|40518.1|40647.4|40533.3|40614.6|40508.1|543
1666839900000|2022-10-27 03:05:00|40638.2|40518.2|40625.7|40505.7|40643.7|40538.8|40609.2|40503.4|580
1666840200000|2022-10-27 03:10:00|40625.9|40505.9|40618.6|40498.6|40641.1|40536.9|40612|40497.9|538
1666840500000|2022-10-27 03:15:00|40618.2|40498.2|40631|40566.8|40652|40570.8|40600.9|40492.2|537
1666840800000|2022-10-27 03:20:00|40631.1|40566.9|40634.7|40569.8|40650.7|40603.1|40619.1|40552|503
1666841100000|2022-10-27 03:25:00|40634.8|40569.9|40646.8|40581.1|40652.7|40605.9|40620.3|40561.3|512
1666841400000|2022-10-27 03:30:00|40634.8|40584.8|40631.8|40581.8|40649.4|40612.9|40621.2|40563.6|539
1666841700000|2022-10-27 03:35:00|40630.9|40580.9|40634.2|40565|40646|40588.8|40613|40546|485
1666842000000|2022-10-27 03:40:00|40635|40565.3|40636.5|40586.5|40653.2|40592.2|40619.7|40552.8|423
1666842300000|2022-10-27 03:45:00|40635.4|40585.4|40655.6|40587.3|40662|40620.8|40624.1|40564|613
1666842600000|2022-10-27 03:50:00|40656.4|40588.1|40631.9|40546.2|40657.2|40614.9|40612.7|40528|459
1666842900000|2022-10-27 03:55:00|40630.4|40546|40637.5|40560.4|40648|40572.5|40619.9|40541|334
1666843200000|2022-10-27 04:00:00|40637.6|40560|40654.3|40570.6|40666|40580|40635.2|40552.2|385
1666843500000|2022-10-27 04:05:00|40651.4|40579.9|40643.3|40578.9|40658.7|40590.2|40627.5|40569.1|308
1666843800000|2022-10-27 04:10:00|40642.5|40578.4|40632.1|40562.5|40642.5|40585.3|40620.1|40557|293
1666844100000|2022-10-27 04:15:00|40632.9|40562.2|40628.4|40578.4|40641|40597.6|40613.6|40557|210
1666844400000|2022-10-27 04:20:00|40628.9|40578.9|40644.9|40570.4|40653|40596.2|40608.7|40560|282
1666844700000|2022-10-27 04:25:00|40645.9|40570.6|40621.8|40571.8|40649.6|40594.2|40609.6|40560.6|314
1666845000000|2022-10-27 04:30:00|40621.5|40571.5|40617.1|40597.1|40650.6|40609.7|40607.6|40562|271
1666845300000|2022-10-27 04:35:00|40617.6|40597.6|40648|40598|40666|40623.4|40617.1|40572|362
1666845600000|2022-10-27 04:40:00|40648.1|40598.1|40648.4|40598.4|40657.2|40605.5|40641.1|40588.4|337
1666845900000|2022-10-27 04:45:00|40648.2|40598.2|40624.7|40604.7|40659|40625.8|40623.2|40588.1|222
1666846200000|2022-10-27 04:50:00|40624.6|40604.6|40650.4|40559.5|40669.8|40615.1|40612.6|40554.6|370
1666846500000|2022-10-27 04:55:00|40651.7|40559.3|40663|40571.4|40665|40598.8|40643.4|40555.8|563
1666846800000|2022-10-27 05:00:00|40662.4|40571.2|40633|40558.8|40674|40598.2|40632.7|40548.5|458
1666847100000|2022-10-27 05:05:00|40633.7|40558.6|40649.6|40562|40666|40592.2|40631.3|40551|477
1666847400000|2022-10-27 05:10:00|40646.5|40562.2|40624.9|40549.3|40656.8|40605.7|40606.6|40539.7|541
1666847700000|2022-10-27 05:15:00|40625.2|40549.2|40631.4|40554.1|40649.7|40572|40618.6|40537|538
1666848000000|2022-10-27 05:20:00|40630.7|40553.8|40589.4|40569.4|40645.3|40581.3|40588.8|40537.7|476
1666848300000|2022-10-27 05:25:00|40589.5|40569.5|40602.3|40582.3|40630|40591.9|40589.5|40543.3|507
1666848600000|2022-10-27 05:30:00|40603.2|40583.2|40628.9|40578.9|40636|40596.5|40600.5|40561.1|397
1666848900000|2022-10-27 05:35:00|40628.4|40578.4|40603.4|40553.4|40628.8|40578.8|40573.2|40531|535
1666849200000|2022-10-27 05:40:00|40603.5|40553.5|40600|40525|40614.7|40557.4|40585.7|40524.6|578
1666849500000|2022-10-27 05:45:00|40599.6|40524.8|40653.3|40562.4|40664.8|40584.8|40558.1|40512.9|685
1666849800000|2022-10-27 05:50:00|40652.9|40562.3|40655.5|40571.3|40668.3|40581.9|40595.7|40540.3|627
1666850100000|2022-10-27 05:55:00|40655.2|40571.1|40653.5|40574.4|40682.7|40592|40642|40557.5|682
1666850400000|2022-10-27 06:00:00|40660.1|40566.8|40680.2|40580.8|40689.3|40589.2|40635.6|40537.9|990
1666850700000|2022-10-27 06:05:00|40683.8|40581.4|40687.6|40584.5|40698.2|40598.5|40663|40567.8|763
1666851000000|2022-10-27 06:10:00|40691.9|40598.5|40697.2|40647.2|40720.2|40655.7|40686.9|40589.7|648
1666851300000|2022-10-27 06:15:00|40697.1|40647.1|40670.7|40650.7|40713.7|40671|40668.5|40630.5|650
1666851600000|2022-10-27 06:20:00|40670.6|40650.6|40702.3|40682.3|40718.4|40684.1|40670.6|40642.1|677
1666851900000|2022-10-27 06:25:00|40702.4|40682.4|40691.3|40671.3|40742|40699.3|40691.2|40652|630
1666852200000|2022-10-27 06:30:00|40696.6|40676.6|40727.7|40707.7|40734.1|40714.1|40683.2|40663.2|725
1666852500000|2022-10-27 06:35:00|40731.5|40711.5|40751.4|40701.4|40771.5|40721.2|40698.4|40667.7|710
1666852800000|2022-10-27 06:40:00|40751.3|40701.3|40736.6|40716.6|40772.3|40723.8|40724.2|40691.9|578
1666853100000|2022-10-27 06:45:00|40737.4|40717.4|40720.1|40700.1|40757.4|40717.4|40707.6|40679|611
1666853400000|2022-10-27 06:50:00|40717.9|40697.9|40715.3|40695.3|40749|40707.1|40703.5|40666.7|641
1666853700000|2022-10-27 06:55:00|40714.8|40694.8|40775.4|40655.4|40776.4|40708.5|40705.6|40652.2|635
1666854000000|2022-10-27 07:00:00|40771|40651|40671.5|40602.9|40774.1|40663.3|40667.1|40600|931
1666854300000|2022-10-27 07:05:00|40668.3|40594.3|40669.2|40596.3|40696|40634.6|40645.8|40581.7|776
1666854600000|2022-10-27 07:10:00|40672.8|40598.6|40682|40607.5|40706|40609.8|40644.9|40573.3|815
1666854900000|2022-10-27 07:15:00|40682.6|40606.1|40623.5|40513.4|40721.5|40624.2|40598.8|40489.9|843
1666855200000|2022-10-27 07:20:00|40616.6|40515.1|40541.5|40491.5|40622.1|40521.9|40529.8|40461.4|828
1666855500000|2022-10-27 07:25:00|40541.6|40491.6|40552.6|40502.6|40572.1|40508.9|40500.5|40451.2|785
1666855800000|2022-10-27 07:30:00|40552.1|40502.1|40590.5|40518.3|40637|40543.9|40524.4|40472|827
1666856100000|2022-10-27 07:35:00|40590.4|40517.9|40569.2|40503.7|40599|40517.9|40537.2|40479.7|754
1666856400000|2022-10-27 07:40:00|40570.2|40503.2|40562.9|40497.6|40609.9|40540.8|40550.3|40482.3|743
1666856700000|2022-10-27 07:45:00|40563.6|40497.3|40608.7|40533.9|40663|40570.3|40563.5|40497.2|812
1666857000000|2022-10-27 07:50:00|40608.6|40534.2|40609.5|40536.9|40645|40563.4|40572.6|40500.3|801
1666857300000|2022-10-27 07:55:00|40610.4|40537.1|40598.6|40515.6|40656|40579.9|40591.3|40511.3|839
1666857600000|2022-10-27 08:00:00|40601.3|40517.8|40599.5|40529.6|40627.7|40542.4|40567.2|40490.8|912
1666857900000|2022-10-27 08:05:00|40597.5|40529.5|40631.4|40565.1|40655|40570.1|40594.5|40525.8|837
1666858200000|2022-10-27 08:10:00|40631.7|40565.5|40570.9|40520.9|40664|40573|40554.3|40508.7|703
1666858500000|2022-10-27 08:15:00|40570.5|40520.5|40514|40494|40584.9|40526|40511.3|40469|768
1666858800000|2022-10-27 08:20:00|40514.1|40494.1|40574.2|40554.2|40601|40555.2|40512.5|40471|655
1666859100000|2022-10-27 08:25:00|40571.7|40551.7|40546|40470.5|40607.5|40559.7|40529.2|40453.1|816
1666859400000|2022-10-27 08:30:00|40546.2|40470|40470.8|40450.8|40564.1|40479.4|40461.3|40403|805
1666859700000|2022-10-27 08:35:00|40471.6|40451.6|40494.7|40474.7|40495.7|40475.7|40458.7|40438.7|672
1666860000000|2022-10-27 08:40:00|40487.4|40467.4|40504.8|40484.8|40521.7|40501.7|40486.9|40466.9|753
1666860300000|2022-10-27 08:45:00|40504.9|40484.9|40496.7|40476.7|40506|40486|40485.4|40465.4|633
1666860600000|2022-10-27 08:50:00|40496.9|40476.9|40569.2|40501.8|40580.4|40516|40480.6|40460.6|779
1666860900000|2022-10-27 08:55:00|40576.2|40496.9|40545.8|40482.7|40577.2|40500.6|40520.9|40460|780
1666861200000|2022-10-27 09:00:00|40546.3|40482.5|40536|40516|40573.3|40520.7|40520.1|40476.7|773
1666861500000|2022-10-27 09:05:00|40538|40518|40557.9|40537.9|40591.6|40558.9|40536.6|40516.6|766
1666861800000|2022-10-27 09:10:00|40558.5|40538.5|40575|40555|40584.5|40564.5|40556.9|40536.9|613
1666862100000|2022-10-27 09:15:00|40575.1|40555.1|40583.1|40563.1|40586.6|40566.6|40569.8|40549.8|636
1666862400000|2022-10-27 09:20:00|40583.7|40563.7|40618.5|40598.5|40626.2|40599.2|40568.7|40548.7|693
1666862700000|2022-10-27 09:25:00|40618.4|40598.4|40590.7|40570.7|40618.4|40598.4|40549.8|40490.6|691
1666863000000|2022-10-27 09:30:00|40587.4|40567.4|40610.2|40590.2|40626.5|40606.5|40577.3|40557.3|652
1666863300000|2022-10-27 09:35:00|40610|40590|40757.7|40689.5|40767.1|40713.9|40608.3|40588.3|712
1666863600000|2022-10-27 09:40:00|40757.8|40688.4|40748.7|40698.7|40767.8|40721.7|40702.5|40652|653
1666863900000|2022-10-27 09:45:00|40748.8|40698.8|40802.8|40782.8|40837.3|40790.3|40742.2|40686.6|774
1666864200000|2022-10-27 09:50:00|40802.7|40782.7|40815|40795|40848|40797.7|40780|40702.7|729
1666864500000|2022-10-27 09:55:00|40840.5|40770.8|40873.6|40807.7|40899|40827|40799.8|40747|709
1666864800000|2022-10-27 10:00:00|40872.9|40807.3|41016.4|40937.7|41025.8|40947.4|40854.2|40788.6|769
1666865100000|2022-10-27 10:05:00|41020.1|40943.3|40919|40869|41020.1|40948.3|40903.2|40855.3|757
1666865400000|2022-10-27 10:10:00|40918.6|40868.6|40886.6|40866.6|40927.4|40882.3|40867.1|40827.5|635
1666865700000|2022-10-27 10:15:00|40887.4|40867.4|40944.7|40924.7|40984.1|40941.3|40860.4|40820.1|639
1666866000000|2022-10-27 10:20:00|40944.6|40924.6|40957.1|40937.1|40983|40945.1|40926.2|40893.7|688
1666866300000|2022-10-27 10:25:00|40956.4|40936.4|40931.8|40911.8|40972.5|40952.5|40928.4|40906|604
1666866600000|2022-10-27 10:30:00|40932.1|40912.1|40909.8|40889.8|40951.5|40931.5|40903.2|40883.2|703
1666866900000|2022-10-27 10:35:00|40910.8|40890.8|40902.9|40882.9|40944|40903.1|40896.1|40861|662
1666867200000|2022-10-27 10:40:00|40904.2|40884.2|40943.1|40923.1|40955|40935|40899.5|40879.5|699
1666867500000|2022-10-27 10:45:00|40942.8|40922.8|40921.1|40901.1|40962|40926.4|40918.3|40895|596
1666867800000|2022-10-27 10:50:00|40924.6|40904.6|40912.4|40892.4|40935.6|40915.6|40908.2|40888.2|651
1666868100000|2022-10-27 10:55:00|40912.3|40892.3|40930|40910|40935.2|40915.2|40908.1|40888.1|478
1666868400000|2022-10-27 11:00:00|40930.6|40910.6|40940.9|40920.9|40948|40921.7|40919|40876|563
1666868700000|2022-10-27 11:05:00|40940.5|40920.5|40929.8|40909.8|40970|40950|40928.4|40908.4|678
1666869000000|2022-10-27 11:10:00|40931.5|40911.5|40911.3|40891.3|40933.3|40913.3|40904.7|40884.7|572
1666869300000|2022-10-27 11:15:00|40909.8|40889.8|40849.2|40829.2|40911.2|40891.2|40837.5|40807.1|598
1666869600000|2022-10-27 11:20:00|40849.8|40829.8|40867.8|40847.8|40902.1|40861.2|40849.4|40809.2|522
1666869900000|2022-10-27 11:25:00|40869.5|40849.5|40857.1|40837.1|40900.5|40859|40855|40813.6|537
1666870200000|2022-10-27 11:30:00|40857.2|40837.2|40966.1|40916.1|40981.9|40942.6|40854.9|40824|753
1666870500000|2022-10-27 11:35:00|40966.2|40916.2|41003.5|40913.8|41029|40958|40966.2|40888.6|824
1666870800000|2022-10-27 11:40:00|41003.4|40914|41013.3|40928.6|41031.5|40931.4|40944.8|40864|918
1666871100000|2022-10-27 11:45:00|41013.1|40928.5|41024.2|40943.3|41042.3|40957.3|41002|40898|754
1666871400000|2022-10-27 11:50:00|41024.5|40943.4|41063|40990.8|41072.1|41004.5|41007.3|40924.4|782
1666871700000|2022-10-27 11:55:00|41062.6|40991|41070|40979.3|41096|41012.8|41022.4|40941.7|806
1666872000000|2022-10-27 12:00:00|41070.7|40980.5|41088.9|40997.1|41117.1|41020.8|41056.5|40946.9|936
1666872300000|2022-10-27 12:05:00|41089|40997.3|41101.9|41020.4|41130.4|41037.6|41057.6|40973.4|956
1666872600000|2022-10-27 12:10:00|41105|41009|41128.7|41008.7|41155.3|41069.6|41098.8|40994.4|913
1666872900000|2022-10-27 12:15:00|41128.2|41008.2|41122.9|41055.1|41234.6|41138.3|41106|40995.6|1047
1666873200000|2022-10-27 12:20:00|41127.2|41059.8|41139.1|41073.4|41221.3|41155.1|41111.7|41049.1|1091
1666873500000|2022-10-27 12:25:00|41146.5|41071.3|41253.7|41133.7|41275|41177|41139.9|41055.9|1040
1666873800000|2022-10-27 12:30:00|41253.9|41133.9|41147.3|41127.3|41270.9|41150.9|41134|41060.4|1118
1666874100000|2022-10-27 12:35:00|41142.7|41122.7|41121.1|41101.1|41174.4|41134.7|41097.4|41076.7|989
1666874400000|2022-10-27 12:40:00|41121.4|41101.4|41016.9|40936.9|41139.8|41101.4|40989.6|40900.5|989
1666874700000|2022-10-27 12:45:00|41016|40936|40976.3|40956.3|41073.7|41024.8|40973.6|40911.6|1113
1666875000000|2022-10-27 12:50:00|40975.3|40955.3|41006.3|40932.6|41032.7|40979.4|40915|40841.9|1129
1666875300000|2022-10-27 12:55:00|41005.4|40934.5|41050.6|40941.4|41080.9|40964.6|40921.5|40817.7|1087
1666875600000|2022-10-27 13:00:00|41048.3|40939.3|41036.3|40968.3|41084.2|41022|40979.1|40904.8|1116
1666875900000|2022-10-27 13:05:00|41038.1|40967.9|41106.3|41022.5|41126.2|41040|41034.3|40960.3|1121
1666876200000|2022-10-27 13:10:00|41110.6|41023|41168.2|41060.9|41185.3|41104.4|41103.5|40993|1110
1666876500000|2022-10-27 13:15:00|41175.3|41059.9|40957.1|40937.1|41175.3|41065|40917.6|40872.2|1088
1666876800000|2022-10-27 13:20:00|40963.6|40943.6|41079.1|40991.7|41088.2|41018.8|40948.9|40928.9|1058
1666877100000|2022-10-27 13:25:00|41069.1|40990|41070.9|40985.4|41110.4|41052.4|41045.9|40974.4|969
1666877400000|2022-10-27 13:30:00|41070.6|40985.3|40969.3|40903.5|41081.6|40994.6|40953.6|40897.9|1081
1666877700000|2022-10-27 13:35:00|40967.2|40902.9|40874.5|40824.5|40972.4|40921.3|40850.4|40811.2|1103
1666878000000|2022-10-27 13:40:00|40878.4|40828.4|40872|40805.9|40961.9|40867.4|40848.4|40788.2|964
1666878300000|2022-10-27 13:45:00|40870.5|40804.6|40943.4|40871.3|40970.9|40886.1|40795.8|40758.3|1033
1666878600000|2022-10-27 13:50:00|40944.7|40872.3|40922.8|40872.8|40964.4|40903.4|40914.5|40844.4|998
1666878900000|2022-10-27 13:55:00|40929.9|40865.3|40918.4|40898.4|40958|40903.9|40906.8|40860.5|914
1666879200000|2022-10-27 14:00:00|40918.3|40898.3|40858.4|40838.4|40942.7|40898.3|40856.4|40836.4|1010
1666879500000|2022-10-27 14:05:00|40857.8|40837.8|40823.2|40803.2|40859.4|40839.4|40807.7|40778.4|999
1666879800000|2022-10-27 14:10:00|40823.6|40803.6|40792.8|40772.8|40921.2|40839.6|40773.8|40737|976
1666880100000|2022-10-27 14:15:00|40792.5|40772.5|40809.4|40789.4|40828.7|40808.7|40765.8|40745.8|940
1666880400000|2022-10-27 14:20:00|40807.9|40787.9|40874.1|40795.1|40932.2|40843|40804.3|40764.9|1062
1666880700000|2022-10-27 14:25:00|40874.4|40795.6|40864.3|40814.3|40923.8|40847.1|40802.1|40736.1|1012
1666881000000|2022-10-27 14:30:00|40864.4|40814.4|40886.5|40823.4|40894.3|40833.8|40796.1|40752.8|948
1666881300000|2022-10-27 14:35:00|40886.7|40823.6|40921.8|40856.7|40931.5|40888.1|40869.8|40806.7|992
1666881600000|2022-10-27 14:40:00|40921.9|40856.2|40960|40891.9|40968|40914.7|40895.6|40831|912
1666881900000|2022-10-27 14:45:00|40960.4|40892.1|41000.4|40980.4|41042|40997.6|40931.1|40879.2|1006
1666882200000|2022-10-27 14:50:00|41003.9|40983.9|41015.4|40995.4|41065.7|41041.1|40990|40940.9|1041
1666882500000|2022-10-27 14:55:00|41027.5|40977.5|41022.5|41002.5|41135.9|41051.7|41005.9|40963.5|1034
1666882800000|2022-10-27 15:00:00|41025.4|41005.4|40956|40936|41052.9|41012.9|40945.7|40895.8|1004
1666883100000|2022-10-27 15:05:00|40958.1|40938.1|40946.7|40926.7|40983.1|40952.5|40939.7|40906.1|907
1666883400000|2022-10-27 15:10:00|40950.5|40930.5|40951.8|40931.8|40957.3|40937.3|40922|40902|853
1666883700000|2022-10-27 15:15:00|40951.9|40931.9|40990|40970|40999.9|40979.9|40950.9|40930.9|843
1666884000000|2022-10-27 15:20:00|40989.7|40969.7|40949.3|40929.3|40995.1|40975.1|40949.3|40910.2|823
1666884300000|2022-10-27 15:25:00|40950.9|40930.9|40949.6|40929.6|40960.5|40940.5|40939.3|40909.8|800
1666884600000|2022-10-27 15:30:00|40949.9|40929.9|40991.3|40971.3|41003.6|40971.4|40948.6|40916.3|884
1666884900000|2022-10-27 15:35:00|40988.3|40968.3|41035.5|40971.9|41070.6|41050.6|40966.5|40946.5|959
1666885200000|2022-10-27 15:40:00|41036.5|40968.9|41013.6|40963.6|41073|41006|40990.5|40934.5|953
1666885500000|2022-10-27 15:45:00|41013.7|40963.7|40988|40938|41020.5|40984.5|40976.1|40925|853
1666885800000|2022-10-27 15:50:00|40988.6|40938.6|40992.5|40972.5|41016.7|40987.7|40972.9|40937.6|873
1666886100000|2022-10-27 15:55:00|40992|40972|41005.2|40955.2|41012|40977.8|40970.8|40882.2|912
1666886400000|2022-10-27 16:00:00|41005.1|40955.1|40962.5|40942.5|41017.9|40982.2|40953.1|40914.7|854
1666886700000|2022-10-27 16:05:00|40962.9|40942.9|40951.6|40931.6|40967.2|40947.2|40935.2|40915.2|807
1666887000000|2022-10-27 16:10:00|40953.6|40933.6|40949.4|40929.4|40977|40943.7|40944.3|40914|807
1666887300000|2022-10-27 16:15:00|40947.7|40927.7|40978.6|40958.6|40979.8|40959.8|40934.4|40914.4|789
1666887600000|2022-10-27 16:20:00|40978.5|40958.5|40982.4|40962.4|40995.6|40975.6|40974.5|40954.5|714
1666887900000|2022-10-27 16:25:00|40982.3|40962.3|41003|40983|41003.1|40983.1|40980|40960|790
1666888200000|2022-10-27 16:30:00|41002.9|40982.9|40991.1|40971.1|41005.4|40985.4|40972|40952|689
1666888500000|2022-10-27 16:35:00|40990.6|40970.6|40985.1|40965.1|40997.6|40977.6|40975.1|40955.1|593
1666888800000|2022-10-27 16:40:00|40985.2|40965.2|40974.6|40954.6|40988|40968|40964.7|40944.7|626
1666889100000|2022-10-27 16:45:00|40974.7|40954.7|41041.3|40991.3|41047.9|41007.9|40968.4|40948.4|553
1666889400000|2022-10-27 16:50:00|41042.1|40992.1|41039.3|41019.3|41067.7|41021.2|41017.3|40975.4|604
1666889700000|2022-10-27 16:55:00|41039.2|41019.2|41020.2|41000.2|41053.1|41030.2|41012.3|40988|637
1666890000000|2022-10-27 17:00:00|41018.5|40998.5|41001.7|40981.7|41022.2|41002.2|41001.6|40981.6|726
1666890300000|2022-10-27 17:05:00|41002.1|40982.1|40975.9|40955.9|41004.1|40984.1|40967.3|40947.3|651
1666890600000|2022-10-27 17:10:00|40976|40956|40969.5|40949.5|40979.8|40959.8|40963.4|40943.4|622
1666890900000|2022-10-27 17:15:00|40969.6|40949.6|40946.7|40926.7|40975.6|40955.6|40945.7|40925.7|746
1666891200000|2022-10-27 17:20:00|40952|40932|40974.7|40954.7|40980.5|40960.5|40946.1|40926.1|572
1666891500000|2022-10-27 17:25:00|40972.7|40952.7|40974.1|40954.1|40983.3|40963.3|40963.1|40943.1|572
1666891800000|2022-10-27 17:30:00|40973.7|40953.7|41001.7|40981.7|41002.1|40982.1|40967.6|40947.6|578
1666892100000|2022-10-27 17:35:00|40999.8|40979.8|41012.6|40992.6|41014.2|40994.2|40993.5|40973.5|457
1666892400000|2022-10-27 17:40:00|41012.7|40992.7|41025.1|41005.1|41029.2|41009.2|41011.8|40991.8|551
1666892700000|2022-10-27 17:45:00|41025|41005|41020.5|41000.5|41029.1|41009.1|41010.7|40990.7|528
1666893000000|2022-10-27 17:50:00|41020.6|41000.6|41029.5|41009.5|41039.4|41019.4|41020.3|41000.3|429
1666893300000|2022-10-27 17:55:00|41029.1|41009.1|41047.7|41027.7|41049|41029|41018.9|40998.9|424
1666893600000|2022-10-27 18:00:00|41047.1|41027.1|41044.7|41024.7|41051.2|41031.2|41038|41018|468
1666893900000|2022-10-27 18:05:00|41043.5|41023.5|41065.6|41045.6|41077.6|41057.6|41039.2|41019.2|357
1666894200000|2022-10-27 18:10:00|41065.7|41045.7|41081.2|41061.2|41082.5|41062.5|41059.2|41039.2|499
1666894500000|2022-10-27 18:15:00|41080.7|41060.7|41075.2|41055.2|41103|41063.5|41070.6|41030|383
1666894800000|2022-10-27 18:20:00|41071|41051|41079.3|41059.3|41103|41062.6|41067.6|41030|362
1666895100000|2022-10-27 18:25:00|41077.4|41057.4|41087.1|41067.1|41117|41074.8|41069.8|41030|444
1666895400000|2022-10-27 18:30:00|41090.8|41070.8|41068.1|41048.1|41120.8|41100.8|41065.4|41034.6|457
1666895700000|2022-10-27 18:35:00|41070.2|41050.2|41048.6|41028.6|41072.3|41052.3|41046.9|41026.9|321
1666896000000|2022-10-27 18:40:00|41048.5|41028.5|41041.7|41021.7|41048.8|41028.8|41032.5|41012.5|364
1666896300000|2022-10-27 18:45:00|41041.6|41021.6|41067.4|41047.4|41074|41054|41035.6|41015.6|352
1666896600000|2022-10-27 18:50:00|41066.4|41046.4|41055.3|41035.3|41084.4|41058.5|41053.6|41011.5|411
1666896900000|2022-10-27 18:55:00|41055.2|41035.2|41062.2|41042.2|41087.3|41047.9|41053.2|41021.2|475
1666897200000|2022-10-27 19:00:00|41060.6|41040.6|41064.6|41044.6|41078.5|41046.3|41052.2|41014.3|446
1666897500000|2022-10-27 19:05:00|41063.8|41043.8|41077.9|41057.9|41093|41062|41053.1|41015|486
1666897800000|2022-10-27 19:10:00|41078|41058|41055.1|41035.1|41082|41062|41051.6|41031.6|495
1666898100000|2022-10-27 19:15:00|41055|41035|41041.3|41021.3|41057.1|41037.1|41033.6|41013.6|361
1666898400000|2022-10-27 19:20:00|41041.4|41021.4|41038|41018|41047.8|41027.8|41028.7|41008.7|417
1666898700000|2022-10-27 19:25:00|41036.2|41016.2|41054.9|41004.9|41063.3|41028|41032.1|40986|377
1666899000000|2022-10-27 19:30:00|41055|41005|41051.6|40987.3|41072.1|41034.3|41027.8|40978|582
1666899300000|2022-10-27 19:35:00|41051.4|40988|41059|40992.4|41074.2|41025.3|41024.7|40975|510
1666899600000|2022-10-27 19:40:00|41059.1|40992.7|41059.4|40991.1|41078.6|41021.7|41029.2|40980|468
1666899900000|2022-10-27 19:45:00|41059.1|40991.6|41060.6|41010.6|41074.6|41026.1|41033.8|40981|406
1666900200000|2022-10-27 19:50:00|41060.4|41010.4|41077.2|41009.9|41088.9|41042.5|41048.8|41003.9|488
1666900500000|2022-10-27 19:55:00|41068.2|41018.2|41060.9|40991.6|41087.6|41046|41037.8|40987.7|423
1666900800000|2022-10-27 20:00:00|41061.3|40991|41090.7|41015.4|41098.4|41032|41048.4|40985.6|671
1666901100000|2022-10-27 20:05:00|41083.9|41019.6|41102.1|41029|41112.6|41039.8|41075.4|41008|629
1666901400000|2022-10-27 20:10:00|41101.4|41028.9|41109|41044.7|41123.3|41063.7|41080.7|41028.9|562
1666901700000|2022-10-27 20:15:00|41108.7|41044.8|41083.2|41063.2|41125.3|41063.2|41078.1|41033.6|393
1666902000000|2022-10-27 20:20:00|41105.5|41041.9|41110.1|41045.7|41130.4|41062.6|41097.9|41035.8|372
1666902300000|2022-10-27 20:25:00|41110.8|41045.6|41115.6|41041.9|41127.7|41070|41078.1|41040.7|368
1666902600000|2022-10-27 20:30:00|41112.8|41041.8|41102.4|41024.7|41120|41058.2|41078|41013.8|724
1666902900000|2022-10-27 20:35:00|41102.5|41023.7|41084|41005.6|41115.6|41043.4|41066.4|40984.9|673
1666903200000|2022-10-27 20:40:00|41083.5|41005|41080.9|40994|41096.3|41017.9|41059.5|40981|481
1666903500000|2022-10-27 20:45:00|41079.2|40995|41088.7|40988.3|41096.6|41007.6|41069|40975|354
1666903800000|2022-10-27 20:50:00|41091.2|40988|41091|40988|41103|41021.1|41061.9|40977.9|278
1666904100000|2022-10-27 20:55:00|41096.3|40983.8|41095|40987.8|41109.7|40990.4|41087.3|40973.6|367
1666904400000|2022-10-27 21:00:00|41130.1|41010.1|41165.5|41045.5|41165.5|41045.5|41109.9|40989.9|31
1666904700000|2022-10-27 21:05:00|41169.8|41049.8|41135.3|41015.3|41169.9|41049.9|41126.9|41006.9|41
1666905000000|2022-10-27 21:10:00|41137.8|41017.8|41136|41016|41137.8|41017.8|41134.8|41014.8|30
1666905300000|2022-10-27 21:15:00|41135.3|41015.3|41143.7|41023.7|41143.8|41023.8|41135.1|41015.1|32
1666905600000|2022-10-27 21:20:00|41143.8|41023.8|41143.3|41023.3|41143.8|41023.8|41142.6|41022.6|12
1666905900000|2022-10-27 21:25:00|41143.5|41023.5|41143.5|41023.5|41143.5|41023.5|41141.8|41021.8|6
1666906200000|2022-10-27 21:30:00|41141.1|41021.1|41149.7|41029.7|41153.3|41033.3|41141.1|41021.1|55
1666906500000|2022-10-27 21:35:00|41154.3|41034.3|41145.7|41025.7|41159.8|41039.8|41136.2|41016.7|47
1666906800000|2022-10-27 21:40:00|41159.9|41039.9|41151.5|41031.5|41159.9|41039.9|41144.4|41024.4|59
1666907100000|2022-10-27 21:45:00|41152.3|41032.3|41140.7|41020.7|41157|41037|41123.9|41003.9|90
1666907400000|2022-10-27 21:50:00|41140.4|41020.4|41143.8|41023.8|41154.2|41034.2|41128.8|41008.8|58
1666907700000|2022-10-27 21:55:00|41143.3|41023.3|41101.3|40981.3|41152.9|41032.9|41093.1|40973.1|157
1666908000000|2022-10-27 22:00:00|41104|40984|41173.9|41053.9|41176.3|41056.3|41073.2|40953.2|248
1666908300000|2022-10-27 22:05:00|41173.5|41053.5|41163.9|41043.9|41178.3|41058.3|41155.4|41035.4|111
1666908600000|2022-10-27 22:10:00|41164|41044|41158.2|41038.2|41179.6|41059.6|41126.8|41006.8|455
1666908900000|2022-10-27 22:15:00|41157.9|41037.9|41160.7|41040.7|41164.8|41044.8|41148|41028|398
1666909200000|2022-10-27 22:20:00|41160.8|41040.8|41154.7|41034.7|41168.3|41048.3|41151.7|41031.7|379
1666909500000|2022-10-27 22:25:00|41154.5|41034.5|41162.9|41042.9|41165.7|41045.7|41150.9|41030.9|283
1666909800000|2022-10-27 22:30:00|41162.5|41042.5|41158.8|41038.8|41180|41060|41151.4|41031.4|247
1666910100000|2022-10-27 22:35:00|41158.7|41038.7|41158.7|41038.7|41174.6|41054.6|41148.5|41028.5|207
1666910400000|2022-10-27 22:40:00|41158.6|41038.6|41153.4|41033.4|41167.1|41047.1|41133.6|41013.6|244
1666910700000|2022-10-27 22:45:00|41153.5|41033.5|41151.4|41031.4|41176|41056|41150.6|41030.6|200
1666911000000|2022-10-27 22:50:00|41156.6|41036.6|41146.7|41026.7|41171.9|41051.9|41138.6|41018.6|268
1666911300000|2022-10-27 22:55:00|41146.6|41026.6|41147.7|41027.7|41170.2|41050.2|41146.4|41026.4|327
1666911600000|2022-10-27 23:00:00|41147.6|41027.6|41143.4|41023.4|41166.1|41046.1|41139.3|41019.3|367
1666911900000|2022-10-27 23:05:00|41143.2|41023.2|41164|41044|41166.3|41046.3|41136.4|41016.4|280
1666912200000|2022-10-27 23:10:00|41149|41029|41147.5|41027.5|41164.7|41044.7|41145.9|41025.9|258
1666912500000|2022-10-27 23:15:00|41147.8|41027.8|41154.5|41034.5|41174.7|41054.7|41117|40997|306
1666912800000|2022-10-27 23:20:00|41153.8|41033.8|41154.3|41034.3|41161.6|41041.6|41136.8|41016.8|204
1666913100000|2022-10-27 23:25:00|41155.5|41035.5|41126.8|41006.8|41159.4|41039.4|41115.9|40995.9|192
1666913400000|2022-10-27 23:30:00|41126.2|41006.2|41081.6|40961.6|41134.7|41014.7|41081.6|40961.6|366
1666913700000|2022-10-27 23:35:00|41073.9|40953.9|41072.5|40952.5|41125.8|41005.8|41045|40925|188
1666914000000|2022-10-27 23:40:00|41100.6|40980.6|41085.2|40965.2|41145.7|41025.7|41052|40932|197
1666914300000|2022-10-27 23:45:00|41070.7|40950.7|41092.9|40972.9|41101.5|40981.5|41057.6|40937.6|294
1666914600000|2022-10-27 23:50:00|41092.5|40972.5|41088.8|40968.8|41097|40977|41083.7|40963.7|248
1666914900000|2022-10-27 23:55:00|41088.1|40968.1|41121.3|41013.7|41154.5|41034.5|41063.5|40955.1|278
1666915200000|2022-10-28 00:00:00|41097.4|40990.9|41139|41029.3|41196|41076|41097.4|40990.9|756
1666915500000|2022-10-28 00:05:00|41138.4|41021.2|41149|41030.6|41152|41043.8|41120|41008|652
1666915800000|2022-10-28 00:10:00|41148.9|41030.3|41140.3|41021.9|41164.5|41044.5|41127.7|41016.1|475
1666916100000|2022-10-28 00:15:00|41140.4|41022.2|41146|41033.4|41150.9|41042.7|41118.7|41015.6|490
1666916400000|2022-10-28 00:20:00|41146.5|41033.2|41128.3|41014.1|41150.6|41064|41102.7|41008.4|450
1666916700000|2022-10-28 00:25:00|41128.5|41013.8|41118.6|41009|41135.8|41025.2|41108.6|41004.5|339
1666917000000|2022-10-28 00:30:00|41119|41009.4|41108.9|40993|41126.1|41020.2|41079.6|40980.6|509
1666917300000|2022-10-28 00:35:00|41109.4|40993.3|41100.4|40988.6|41114.9|41024.5|41074|40978.1|446
1666917600000|2022-10-28 00:40:00|41099.7|40987.9|41112.1|41001|41117|41022.7|41093.3|40985.9|549
1666917900000|2022-10-28 00:45:00|41112.3|41001.2|41112.4|40992.4|41120.7|41028|41097.3|40992.4|423
1666918200000|2022-10-28 00:50:00|41112.5|40992.5|41121.1|41013.1|41127.5|41026.8|41095.3|40992.2|584
1666918500000|2022-10-28 00:55:00|41121.2|41004.2|41111.3|41002|41125.3|41023.7|41087.7|40985.2|572
1666918800000|2022-10-28 01:00:00|41111.2|41001.3|41079.9|40961.7|41128|41014.5|41065|40961.7|688
1666919100000|2022-10-28 01:05:00|41080.1|40961.8|41068.7|40979.9|41093.6|41013|41057.7|40959.3|551
1666919400000|2022-10-28 01:10:00|41069.1|40978.9|41032|40952.5|41070.1|40988|41009.5|40913|620
1666919700000|2022-10-28 01:15:00|41032.4|40953.1|41026|40940|41069.9|40972.3|41020|40930|592
1666920000000|2022-10-28 01:20:00|41030.7|40936.5|41008.7|40941.3|41035.6|40947|41006.7|40921.2|517
1666920300000|2022-10-28 01:25:00|41008.3|40942|41016.5|40920.1|41029.1|40952.7|40993|40916.7|453
1666920600000|2022-10-28 01:30:00|41013|40932.7|41026.3|40933.6|41032.1|40948.7|40998.3|40914|532
1666920900000|2022-10-28 01:35:00|41025.8|40934.7|41002.8|40901|41031.9|40943.2|40991.7|40894.2|617
1666921200000|2022-10-28 01:40:00|41003.1|40900.9|40988|40886.5|41006.7|40903.7|40970.7|40868.5|639
1666921500000|2022-10-28 01:45:00|40989|40887.1|40966.2|40879.1|40999.5|40900.3|40950|40855.9|539
1666921800000|2022-10-28 01:50:00|40966.3|40888.3|40943|40850.6|40979.5|40891.3|40921|40837|563
1666922100000|2022-10-28 01:55:00|40942.8|40850.7|40926.7|40834.5|40962.6|40860.2|40909|40823.1|647
1666922400000|2022-10-28 02:00:00|40925.2|40837.6|40930.1|40833.9|40942.6|40845|40902|40807.6|657
1666922700000|2022-10-28 02:05:00|40929.3|40833.1|40941.7|40851|40952|40861.5|40926.5|40827.3|580
1666923000000|2022-10-28 02:10:00|40955.3|40835.3|40936.2|40830.8|40955.3|40866|40916|40815.2|593
1666923300000|2022-10-28 02:15:00|40937|40831.8|40939.4|40848.4|40956.1|40869.3|40933.2|40826.9|541
1666923600000|2022-10-28 02:20:00|40939.2|40848.2|40944.8|40853.6|40952.9|40863.3|40922|40821.3|545
1666923900000|2022-10-28 02:25:00|40944.7|40853.4|40942.3|40863.4|40963.9|40886.1|40924.3|40817.2|715
1666924200000|2022-10-28 02:30:00|40943.1|40867.5|40946|40873|40969.7|40889|40933|40833.4|770
1666924500000|2022-10-28 02:35:00|40944.7|40880.5|40976.4|40860.3|40978.1|40904.4|40933|40836.5|574
1666924800000|2022-10-28 02:40:00|40965.5|40896.7|40968.2|40863.2|40985|40912.4|40960|40850.2|671
1666925100000|2022-10-28 02:45:00|40965|40873|40984.1|40923.3|41012.2|40931.8|40960.7|40846.3|688
1666925400000|2022-10-28 02:50:00|41000.9|40891.1|40993.6|40873.6|41037|40926.5|40979|40870.1|930
1666925700000|2022-10-28 02:55:00|40999|40915|40975.6|40889.1|41004|40917.1|40965|40853.7|924
1666926000000|2022-10-28 03:00:00|40973|40875.6|40979.3|40919.6|40996.1|40919.6|40957|40846.1|849
1666926300000|2022-10-28 03:05:00|40987.3|40900.3|40983.9|40898.4|40996.7|40925|40969.2|40863.1|762
1666926600000|2022-10-28 03:10:00|40981.1|40911.5|40999.6|40902.9|41005.5|40921|40974|40872|627
1666926900000|2022-10-28 03:15:00|40999.3|40902.7|41019|40915.4|41029.8|40933.3|40983|40883.9|528
1666927200000|2022-10-28 03:20:00|41019.2|40915.8|41012.6|40907.1|41027.1|40940|40983.5|40880.1|467
1666927500000|2022-10-28 03:25:00|41012.3|40906.6|41021.5|40914.3|41021.5|40949|40999|40883.8|408
1666927800000|2022-10-28 03:30:00|41022.2|40914.7|41006.2|40900.8|41028.2|40928.7|40998.7|40889|485
1666928100000|2022-10-28 03:35:00|41006.5|40901.2|41008.3|40888.3|41016.7|40923.3|40995.3|40885.4|461
1666928400000|2022-10-28 03:40:00|41006.4|40898|40948.6|40856.7|41006.4|40916.3|40946.7|40842.1|491
1666928700000|2022-10-28 03:45:00|40950.1|40857|40953.4|40866.4|40962.6|40884.5|40929.7|40846.1|449
1666929000000|2022-10-28 03:50:00|40953.1|40866.3|40955.5|40866.1|40974.7|40879.2|40943|40847.7|479
1666929300000|2022-10-28 03:55:00|40955.3|40864.6|40937.7|40849.9|40968.8|40883|40933|40835.7|483
1666929600000|2022-10-28 04:00:00|40938.1|40850.3|40947.5|40854.8|40961.7|40871|40921|40834.5|493
1666929900000|2022-10-28 04:05:00|40947.4|40854.7|40959.9|40857.5|40977|40882.3|40939|40842.9|449
1666930200000|2022-10-28 04:10:00|40960|40857.7|40958.5|40870.5|40976.5|40881.7|40930.5|40840.6|446
1666930500000|2022-10-28 04:15:00|40958.7|40870.3|40953.6|40858.1|40972.8|40891|40934.5|40836.2|395
1666930800000|2022-10-28 04:20:00|40953.4|40858.3|40985|40890.9|41000.5|40899.7|40941.7|40845.5|656
1666931100000|2022-10-28 04:25:00|40985.3|40881.2|41006.4|40899.1|41017.1|40917.3|40975.7|40872.8|618
1666931400000|2022-10-28 04:30:00|41006.3|40898.9|41014.2|40910.1|41041.3|40921.3|40997.7|40886.2|806
1666931700000|2022-10-28 04:35:00|41015|40910.8|41019|40908.1|41023|40927.5|40989|40894.6|528
1666932000000|2022-10-28 04:40:00|41017.3|40908|40998|40929|41027|40934.4|40984.2|40894.4|486
1666932300000|2022-10-28 04:45:00|41025.4|40915|41014.1|40915.3|41030.7|40941.6|41002.4|40907.6|435
1666932600000|2022-10-28 04:50:00|41013.9|40915.2|41025.2|40917.6|41031.1|40947|40988.7|40899.7|460
1666932900000|2022-10-28 04:55:00|41025.9|40918.5|41007.4|40910.6|41031.3|40942.4|40990|40905.9|446
1666933200000|2022-10-28 05:00:00|41007.3|40910.7|40992.6|40921.9|41011.9|40952|40963.7|40895.3|570
1666933500000|2022-10-28 05:05:00|40991.9|40921.8|40999.2|40921.6|41020.7|40952.9|40972.9|40896.1|477
1666933800000|2022-10-28 05:10:00|40999.4|40922.7|41014.5|40935.7|41024.9|40956.2|40984.7|40899.6|539
1666934100000|2022-10-28 05:15:00|41013.3|40934.5|41010.9|40931|41025.7|40946.1|40991.5|40905.6|418
1666934400000|2022-10-28 05:20:00|41010.4|40930.1|41013.5|40931.8|41029.4|40951.8|40995.5|40904.9|514
1666934700000|2022-10-28 05:25:00|41012.3|40931.3|41017|40931.8|41031.5|40945.7|40995.7|40906.5|432
1666935000000|2022-10-28 05:30:00|41017.1|40930.9|41007.3|40926|41021.7|40935|40976.5|40863.7|742
1666935300000|2022-10-28 05:35:00|41007.1|40925.8|41032.7|40950.1|41054.2|40968.5|41007.1|40906.5|690
1666935600000|2022-10-28 05:40:00|41033.5|40950.9|41061.1|40941.1|41061.3|40967.9|41013.7|40931.3|710
1666935900000|2022-10-28 05:45:00|41061.3|40941.3|41038.9|40955.3|41063.7|40974.7|41020.4|40933.1|718
1666936200000|2022-10-28 05:50:00|41039.1|40955.1|41036.9|40953.7|41054.9|40980.7|41019|40928.1|635
1666936500000|2022-10-28 05:55:00|41033.5|40958.7|41057.7|40960.9|41058.3|40979.4|41021.5|40933.5|639
1666936800000|2022-10-28 06:00:00|41055|40965.2|41034.2|40932.2|41060.9|40968|41029.2|40918.6|861
1666937100000|2022-10-28 06:05:00|41031.2|40934.4|41067.8|40959.4|41072.4|40974.7|41025.8|40914.5|778
1666937400000|2022-10-28 06:10:00|41068.2|40959.8|41085|40990.6|41091.4|40993.6|41062.4|40953.2|771
1666937700000|2022-10-28 06:15:00|41084.2|40990.5|41139.7|41046.3|41148.3|41052.4|41080.4|40967.5|870
1666938000000|2022-10-28 06:20:00|41140.5|41035.9|41239.4|41152.1|41249.4|41161.4|41108.4|41018.8|853
1666938300000|2022-10-28 06:25:00|41239.6|41153|41274.5|41156|41344.8|41238.4|41234.2|41149.3|1118
1666938600000|2022-10-28 06:30:00|41278.8|41163.7|41266.7|41184.3|41305.6|41211|41252.4|41157.5|941
1666938900000|2022-10-28 06:35:00|41261.9|41188.6|41236.6|41170.9|41272.3|41197|41228.6|41167.3|831
1666939200000|2022-10-28 06:40:00|41237.3|41167|41264.5|41145.4|41264.5|41171.8|41201.3|41125.9|780
1666939500000|2022-10-28 06:45:00|41262.5|41144.4|41260.2|41183.8|41276.6|41207.8|41221.8|41116.3|919
1666939800000|2022-10-28 06:50:00|41258.5|41182|41259.6|41181.7|41270.5|41222.2|41224.1|41133.6|965
1666940100000|2022-10-28 06:55:00|41269.4|41174.3|41278.4|41195.1|41297.2|41206.9|41215|41117.5|1133
1666940400000|2022-10-28 07:00:00|41281.9|41183.3|41249.2|41173.9|41299.4|41217.2|41210.5|41125.1|1165
1666940700000|2022-10-28 07:05:00|41244.8|41179.5|41211.9|41125|41247.9|41192.3|41196.9|41103.4|1133
1666941000000|2022-10-28 07:10:00|41210.3|41124|41234.2|41184.2|41280.1|41207.2|41193.6|41111.2|1112
1666941300000|2022-10-28 07:15:00|41234.7|41184.7|41330.1|41252.3|41365.9|41315.2|41234.7|41175.7|1015
1666941600000|2022-10-28 07:20:00|41338.4|41267.7|41330.3|41310.3|41365.2|41322.6|41315.8|41246.9|931
1666941900000|2022-10-28 07:25:00|41330.2|41310.2|41468.6|41398.4|41477.2|41422.2|41329.4|41287|977
1666942200000|2022-10-28 07:30:00|41469|41398|41358.9|41338.9|41486.7|41447.9|41347.7|41303.6|903
1666942500000|2022-10-28 07:35:00|41376.3|41326.3|41366.4|41346.4|41402.5|41357.8|41340.2|41281.3|987
1666942800000|2022-10-28 07:40:00|41367.8|41347.8|41413.7|41363.7|41450.1|41368.1|41362|41311.2|751
1666943100000|2022-10-28 07:45:00|41414.2|41364.2|41440.7|41377.1|41481|41415.3|41398.9|41334.8|974
1666943400000|2022-10-28 07:50:00|41443.7|41379|41445.5|41395.5|41462.4|41412.6|41411.3|41343.4|808
1666943700000|2022-10-28 07:55:00|41445.4|41395.4|41459.7|41395.7|41471.8|41409|41436|41378|712
1666944000000|2022-10-28 08:00:00|41459.1|41394.8|41539|41489|41547.3|41497.3|41424.7|41364.9|945
1666944300000|2022-10-28 08:05:00|41602.8|41502.3|41529.3|41479.3|41652.5|41585.5|41525.6|41462.3|919
1666944600000|2022-10-28 08:10:00|41529.5|41479.5|41471|41421|41554|41496.7|41456.6|41406|873
1666944900000|2022-10-28 08:15:00|41473.2|41423.2|41488.1|41423.3|41488.1|41432.5|41377.1|41307.6|919
1666945200000|2022-10-28 08:20:00|41476.6|41426.6|41484|41434|41518.1|41454.2|41421|41346.8|920
1666945500000|2022-10-28 08:25:00|41496.4|41412|41453|41385.4|41523.5|41431.8|41449.4|41378.1|976
1666945800000|2022-10-28 08:30:00|41452.9|41384.9|41469.6|41397.8|41492.6|41412.9|41411.1|41372.9|907
1666946100000|2022-10-28 08:35:00|41472.2|41396.5|41441.7|41391.7|41484.7|41430.8|41433.3|41374.9|842
1666946400000|2022-10-28 08:40:00|41444|41394|41451.1|41401.1|41474.2|41417.6|41430.5|41378.7|878
1666946700000|2022-10-28 08:45:00|41461.8|41387.9|41456.7|41406.7|41485|41413.4|41438.6|41375.2|960
1666947000000|2022-10-28 08:50:00|41456.6|41406.6|41431.7|41411.7|41476.8|41425|41430.9|41395.2|683
1666947300000|2022-10-28 08:55:00|41430.7|41410.7|41453.1|41433.1|41462.7|41433.7|41415.7|41395.7|723
1666947600000|2022-10-28 09:00:00|41435.6|41415.6|41412.6|41347.2|41453|41421.4|41361.9|41291.4|879
1666947900000|2022-10-28 09:05:00|41406.7|41342.3|41368|41348|41421.9|41363.3|41358|41318|868
1666948200000|2022-10-28 09:10:00|41367|41347|41376|41307.1|41410.2|41374.8|41352.9|41307.1|886
1666948500000|2022-10-28 09:15:00|41353.1|41333.1|41361.8|41341.8|41393|41362|41342.1|41297|863
1666948800000|2022-10-28 09:20:00|41361.7|41341.7|41349|41329|41392.7|41353.9|41334.3|41295.3|898
1666949100000|2022-10-28 09:25:00|41349.4|41329.4|41386.9|41336.9|41397.8|41350.2|41328.2|41276.7|830
1666949400000|2022-10-28 09:30:00|41386.8|41336.8|41399.5|41349.5|41428.4|41363.9|41363.3|41322.6|732
1666949700000|2022-10-28 09:35:00|41403.8|41353.8|41462.5|41442.5|41492|41455.4|41387.6|41341.3|786
1666950000000|2022-10-28 09:40:00|41490.9|41415.2|41462.5|41442.5|41508.4|41465.8|41457.3|41415|841
1666950300000|2022-10-28 09:45:00|41462.1|41442.1|41455.9|41435.9|41488.6|41445|41452.3|41403|772
1666950600000|2022-10-28 09:50:00|41457.8|41437.8|41479.5|41459.5|41509.9|41466.7|41453.4|41405.8|816
1666950900000|2022-10-28 09:55:00|41482.4|41462.4|41475.3|41425.3|41511.5|41464|41454.3|41414.5|707
1666951200000|2022-10-28 10:00:00|41475.9|41425.9|41450.7|41430.7|41491.9|41447|41443.3|41412.7|820
1666951500000|2022-10-28 10:05:00|41451|41431|41457.7|41437.7|41500.6|41453|41448.7|41411|761
1666951800000|2022-10-28 10:10:00|41457.8|41437.8|41406|41356|41503.8|41457|41396|41339.6|753
1666952100000|2022-10-28 10:15:00|41417.2|41350.4|41397.5|41377.5|41417.2|41377.6|41379.3|41339.5|634
1666952400000|2022-10-28 10:20:00|41397.2|41377.2|41392.6|41372.6|41423.5|41378.4|41385.3|41338.9|598
1666952700000|2022-10-28 10:25:00|41392.7|41372.7|41397|41377|41415.6|41379.9|41388.5|41351|623
1666953000000|2022-10-28 10:30:00|41396.7|41376.7|41424.2|41404.2|41429.9|41409.9|41395.7|41375.7|684
1666953300000|2022-10-28 10:35:00|41424|41404|41432.6|41412.6|41462|41422.4|41412.2|41384.6|615
1666953600000|2022-10-28 10:40:00|41434.5|41414.5|41436.9|41416.9|41458.4|41422.5|41428|41384.7|572
1666953900000|2022-10-28 10:45:00|41437.2|41417.2|41463|41443|41478.9|41451.4|41435|41395|755
1666954200000|2022-10-28 10:50:00|41463.1|41443.1|41437|41417|41470.4|41450.4|41435.8|41415.8|675
1666954500000|2022-10-28 10:55:00|41436.9|41416.9|41428.3|41408.3|41438.9|41418.9|41424.5|41404.5|567
1666954800000|2022-10-28 11:00:00|41428.6|41408.6|41489.9|41423.7|41541.1|41491.2|41420.9|41391.7|718
1666955100000|2022-10-28 11:05:00|41482.2|41432.2|41527|41463.6|41552.9|41498.6|41457.4|41380.3|861
1666955400000|2022-10-28 11:10:00|41527.1|41463.4|41442.5|41392.5|41547|41487.1|41422.6|41369.3|741
1666955700000|2022-10-28 11:15:00|41427|41407|41442.4|41392.4|41471.2|41429.3|41424.5|41365|728
1666956000000|2022-10-28 11:20:00|41443.2|41393.2|41426.1|41376.1|41461.8|41427.5|41409|41357.1|718
1666956300000|2022-10-28 11:25:00|41425.8|41375.8|41391.8|41341.8|41429.3|41389.9|41375.5|41321.2|747
1666956600000|2022-10-28 11:30:00|41394.5|41344.5|41360.5|41295.7|41405.1|41367.7|41296.2|41233|814
1666956900000|2022-10-28 11:35:00|41351.9|41301.9|41314.1|41294.1|41368.3|41311.2|41283.7|41235.4|879
1666957200000|2022-10-28 11:40:00|41314.3|41294.3|41334.4|41314.4|41354.4|41327.7|41311.9|41280.2|791
1666957500000|2022-10-28 11:45:00|41334.5|41314.5|41341.2|41321.2|41361.3|41328.3|41314.1|41285.1|719
1666957800000|2022-10-28 11:50:00|41341.1|41321.1|41332.3|41312.3|41357.4|41326.2|41314.8|41279.8|674
1666958100000|2022-10-28 11:55:00|41330.2|41310.2|41388.4|41323|41394.4|41336.4|41330.2|41274|728
1666958400000|2022-10-28 12:00:00|41389.3|41323.2|41360.2|41310.2|41399|41341.9|41346.1|41291|852
1666958700000|2022-10-28 12:05:00|41360.1|41310.1|41377.4|41327.4|41401.1|41342.8|41323.3|41274.1|936
1666959000000|2022-10-28 12:10:00|41377.8|41327.8|41393.7|41373.7|41405.6|41376.4|41361.2|41308.8|788
1666959300000|2022-10-28 12:15:00|41387.3|41367.3|41418.1|41352.3|41482.2|41420.6|41387.3|41337|893
1666959600000|2022-10-28 12:20:00|41411.3|41361.3|41427|41377|41437|41398.5|41394.2|41337|855
1666959900000|2022-10-28 12:25:00|41435.6|41372.7|41528.2|41408.2|41532|41451.7|41420.4|41352.5|870
1666960200000|2022-10-28 12:30:00|41527.9|41407.9|41408.3|41312.2|41573.2|41453.2|41394.7|41295.2|1157
1666960500000|2022-10-28 12:35:00|41406.5|41314.5|41493.8|41443.8|41535.4|41480.8|41406.2|41293.2|1116
1666960800000|2022-10-28 12:40:00|41494.2|41444.2|41444.6|41424.6|41530.6|41468.3|41444.5|41401.6|1065
1666961100000|2022-10-28 12:45:00|41441.1|41421.1|41475.2|41455.2|41537.2|41487.2|41436.2|41391|1075
1666961400000|2022-10-28 12:50:00|41476.8|41456.8|41447.3|41427.3|41516.1|41474|41433.4|41413.4|923
1666961700000|2022-10-28 12:55:00|41451.6|41431.6|41392.9|41372.9|41459.3|41439.3|41372.5|41352.5|987
1666962000000|2022-10-28 13:00:00|41390.7|41370.7|41314.3|41294.3|41407.6|41373.7|41300.8|41267.1|1028
1666962300000|2022-10-28 13:05:00|41314.4|41294.4|41298.9|41248.9|41323.2|41298.3|41235.2|41179.3|1042
1666962600000|2022-10-28 13:10:00|41291.9|41271.9|41295.3|41245.3|41341.7|41284.2|41239.3|41209.4|975
1666962900000|2022-10-28 13:15:00|41297.1|41247.1|41302.3|41282.3|41322.8|41291.7|41256.4|41210.8|962
1666963200000|2022-10-28 13:20:00|41300.5|41280.5|41333.7|41313.7|41344.8|41319.3|41287.2|41260|896
1666963500000|2022-10-28 13:25:00|41333.4|41313.4|41347.8|41297.8|41355|41315.8|41272.2|41252.2|825
1666963800000|2022-10-28 13:30:00|41347.6|41297.6|41300.3|41280.3|41365.7|41330.9|41263.5|41243.5|1058
1666964100000|2022-10-28 13:35:00|41300.2|41280.2|41288.1|41268.1|41346.2|41303.3|41285.6|41243.6|1002
1666964400000|2022-10-28 13:40:00|41287.2|41267.2|41294.5|41274.5|41312|41284.4|41260.5|41222.3|977
1666964700000|2022-10-28 13:45:00|41295|41275|41297.8|41277.8|41322|41298|41278.2|41249|1010
1666965000000|2022-10-28 13:50:00|41297.1|41277.1|41318.4|41298.4|41328.5|41308.5|41284.6|41264.6|1013
1666965300000|2022-10-28 13:55:00|41319.4|41299.4|41398.4|41278.4|41401.9|41319.1|41305.3|41259.1|931
1666965600000|2022-10-28 14:00:00|41392.9|41272.9|41386|41336|41417.2|41342.6|41300.7|41226.3|1077
1666965900000|2022-10-28 14:05:00|41383|41333|41411.1|41391.1|41428.5|41391.6|41331.5|41298.2|1034
1666966200000|2022-10-28 14:10:00|41404.7|41384.7|41469.3|41449.3|41509.7|41483.8|41399.6|41361.6|1037
1666966500000|2022-10-28 14:15:00|41484.6|41434.6|41455.9|41435.9|41515.9|41475.8|41452|41416.8|984
1666966800000|2022-10-28 14:20:00|41455.8|41435.8|41433.5|41413.5|41485.4|41463.2|41428.1|41408.1|963
1666967100000|2022-10-28 14:25:00|41433.6|41413.6|41411.7|41391.7|41438.9|41413.6|41403.1|41368.3|853
1666967400000|2022-10-28 14:30:00|41409.9|41389.9|41434.3|41414.3|41469|41419.5|41404.6|41383.6|912
1666967700000|2022-10-28 14:35:00|41434.2|41414.2|41434.2|41414.2|41457|41434.9|41425.8|41385.5|896
1666968000000|2022-10-28 14:40:00|41433|41413|41430.6|41410.6|41447.7|41427.7|41417.3|41397.3|840
1666968300000|2022-10-28 14:45:00|41430.7|41410.7|41491.5|41471.5|41518.6|41482.5|41413.6|41371.7|881
1666968600000|2022-10-28 14:50:00|41491.3|41471.3|41487.5|41467.5|41541.9|41506.4|41472.7|41451.2|922
1666968900000|2022-10-28 14:55:00|41491.4|41471.4|41440.2|41420.2|41500.6|41475|41434.5|41399.8|969
1666969200000|2022-10-28 15:00:00|41433.9|41413.9|41427.9|41407.9|41469.3|41449.3|41408.9|41388.9|822
1666969500000|2022-10-28 15:05:00|41422.5|41402.5|41467.4|41447.4|41469.4|41449.4|41415.6|41395.6|798
1666969800000|2022-10-28 15:10:00|41467.6|41447.6|41471.6|41451.6|41478.3|41458.3|41450.5|41430.5|809
1666970100000|2022-10-28 15:15:00|41471.9|41451.9|41484.7|41464.7|41524.6|41504.6|41471.9|41451.9|852
1666970400000|2022-10-28 15:20:00|41484.6|41464.6|41445.8|41425.8|41486.7|41466.7|41435.7|41415.7|711
1666970700000|2022-10-28 15:25:00|41446|41426|41452.4|41432.4|41506.6|41467|41441.7|41414|874
1666971000000|2022-10-28 15:30:00|41453.3|41433.3|41486|41436|41505.6|41449.9|41442.4|41405.2|909
1666971300000|2022-10-28 15:35:00|41485.8|41435.8|41463.6|41443.6|41519.9|41463.4|41461.1|41424.6|836
1666971600000|2022-10-28 15:40:00|41463.8|41443.8|41454.5|41434.5|41499.7|41455.7|41453|41414.3|727
1666971900000|2022-10-28 15:45:00|41454.6|41434.6|41460.2|41440.2|41506|41454.5|41440.6|41407.1|726
1666972200000|2022-10-28 15:50:00|41455.2|41435.2|41464.4|41444.4|41486.3|41446.9|41427.6|41405.9|721
1666972500000|2022-10-28 15:55:00|41464.2|41444.2|41434.5|41414.5|41508.5|41457.3|41419.9|41347.9|740
1666972800000|2022-10-28 16:00:00|41429.3|41409.3|41466.2|41446.2|41484.1|41447|41414.2|41377.8|688
1666973100000|2022-10-28 16:05:00|41466.4|41446.4|41451.5|41431.5|41488.1|41451.2|41445.9|41405.8|591
1666973400000|2022-10-28 16:10:00|41451.4|41431.4|41450.6|41430.6|41470.7|41442.2|41443.8|41406.2|407
1666973700000|2022-10-28 16:15:00|41448.7|41428.7|41458.4|41438.4|41478.1|41439|41434|41389|500
1666974000000|2022-10-28 16:20:00|41459.3|41439.3|41445|41425|41474.1|41440.2|41441.9|41394|467
1666974300000|2022-10-28 16:25:00|41444.2|41424.2|41462.9|41442.9|41474|41444.9|41439.4|41397|437
1666974600000|2022-10-28 16:30:00|41462.5|41442.5|41445.4|41425.4|41479|41448.4|41442.3|41406|526
1666974900000|2022-10-28 16:35:00|41445.2|41425.2|41459.6|41439.6|41478|41442.6|41440.8|41405.7|430
1666975200000|2022-10-28 16:40:00|41459.5|41439.5|41455.7|41435.7|41467.9|41447.9|41451|41431|405
1666975500000|2022-10-28 16:45:00|41453.9|41433.9|41440.1|41420.1|41455.3|41435.3|41436.6|41416.6|561
1666975800000|2022-10-28 16:50:00|41440.7|41420.7|41448.6|41428.6|41465.4|41445.4|41431.4|41411.4|529
1666976100000|2022-10-28 16:55:00|41448.7|41428.7|41438.2|41418.2|41452.7|41432.7|41436.7|41416.7|482
1666976400000|2022-10-28 17:00:00|41438.1|41418.1|41408.3|41388.3|41438.6|41418.6|41406.1|41386.1|548
1666976700000|2022-10-28 17:05:00|41408.1|41388.1|41398.8|41348.8|41412.7|41392.7|41364.5|41328.2|501
1666977000000|2022-10-28 17:10:00|41398.7|41348.7|41393.5|41373.5|41398.7|41375.8|41369.6|41332|457
1666977300000|2022-10-28 17:15:00|41398.6|41378.6|41400.7|41380.7|41405.5|41385.5|41391.7|41371.7|405
1666977600000|2022-10-28 17:20:00|41405.6|41385.6|41400.3|41380.3|41413.4|41393.4|41391.9|41371.9|460
1666977900000|2022-10-28 17:25:00|41400.5|41380.5|41409.4|41389.4|41412.1|41392.1|41398|41378|329
1666978200000|2022-10-28 17:30:00|41409.1|41389.1|41400.7|41380.7|41411.8|41391.8|41398.3|41378.3|387
1666978500000|2022-10-28 17:35:00|41401.2|41381.2|41410.7|41390.7|41410.7|41390.7|41394.3|41374.3|348
1666978800000|2022-10-28 17:40:00|41410.6|41390.6|41408.7|41388.7|41415.9|41395.9|41404.6|41384.6|348
1666979100000|2022-10-28 17:45:00|41408.6|41388.6|41412.9|41392.9|41414.4|41394.4|41400.2|41380.2|323
1666979400000|2022-10-28 17:50:00|41413|41393|41422.8|41402.8|41425.7|41405.7|41406.7|41386.7|384
1666979700000|2022-10-28 17:55:00|41423.4|41403.4|41443.3|41393.3|41450.2|41424.7|41422.7|41375.9|527
1666980000000|2022-10-28 18:00:00|41443.2|41393.2|41417.6|41397.6|41446|41410.8|41416.5|41366.2|471
1666980300000|2022-10-28 18:05:00|41417.9|41397.9|41407.3|41387.3|41421|41401|41398.7|41378.7|399
1666980600000|2022-10-28 18:10:00|41407.1|41387.1|41400.5|41380.5|41410.8|41390.8|41388.6|41368.6|370
1666980900000|2022-10-28 18:15:00|41400.6|41380.6|41405.2|41355.2|41414.9|41381.9|41381.5|41341|398
1666981200000|2022-10-28 18:20:00|41405.6|41355.6|41392.9|41372.9|41417|41376.6|41382.5|41341.7|359
1666981500000|2022-10-28 18:25:00|41393.3|41373.3|41399.8|41379.8|41422.5|41384|41388.5|41350.5|345
1666981800000|2022-10-28 18:30:00|41401.7|41381.7|41388.1|41368.1|41420.1|41381.7|41382.4|41352.6|484
1666982100000|2022-10-28 18:35:00|41388.2|41368.2|41396.7|41346.7|41417.4|41374|41378.2|41335.9|388
1666982400000|2022-10-28 18:40:00|41396.8|41346.8|41392.3|41372.3|41421.9|41378.4|41381|41342|404
1666982700000|2022-10-28 18:45:00|41392.9|41372.9|41390.1|41340.1|41419.9|41374.7|41376.3|41328.9|384
1666983000000|2022-10-28 18:50:00|41396.5|41333.6|41383.5|41319|41401.1|41340.2|41369.2|41313.8|494
1666983300000|2022-10-28 18:55:00|41383.6|41319.1|41368.9|41318.9|41392.4|41328|41361.5|41305.7|489
1666983600000|2022-10-28 19:00:00|41369.1|41319.1|41377.8|41327.8|41394.2|41330|41368.3|41304.7|606
1666983900000|2022-10-28 19:05:00|41377.2|41327.2|41360|41294.2|41406|41341.9|41346.1|41290.1|571
1666984200000|2022-10-28 19:10:00|41369.2|41292.4|41366.8|41303.8|41378.7|41324.8|41338.1|41290.8|541
1666984500000|2022-10-28 19:15:00|41360.3|41310.3|41372.8|41322.8|41384.8|41324.5|41355.3|41298.5|464
1666984800000|2022-10-28 19:20:00|41372.3|41322.3|41387.4|41322.3|41411.6|41356.6|41368.1|41307.1|546
1666985100000|2022-10-28 19:25:00|41387.3|41322.6|41378.8|41308.4|41399.1|41333.9|41358|41296.2|500
1666985400000|2022-10-28 19:30:00|41378.9|41308|41391.3|41296.1|41397.8|41335.6|41355.6|41293.2|443
1666985700000|2022-10-28 19:35:00|41390.9|41295.9|41387|41291|41393.6|41310|41353.8|41286.5|433
1666986000000|2022-10-28 19:40:00|41376.7|41290.6|41367.3|41279.9|41387.3|41303.8|41343.8|41275|461
1666986300000|2022-10-28 19:45:00|41367.4|41280|41377.9|41282.2|41383|41298|41350.5|41269.5|388
1666986600000|2022-10-28 19:50:00|41374.9|41287|41374.4|41279.2|41385|41292|41356.6|41274|479
1666986900000|2022-10-28 19:55:00|41374.2|41279|41363.7|41279|41382.6|41302.5|41352.2|41271.5|508
1666987200000|2022-10-28 20:00:00|41357|41275.9|41348.9|41298.9|41372.6|41304.4|41335.9|41272.6|477
1666987500000|2022-10-28 20:05:00|41349.8|41299.8|41356.6|41306.6|41357.5|41307.5|41336.7|41286.7|367
1666987800000|2022-10-28 20:10:00|41356.9|41306.9|41358|41308|41367.6|41317.6|41342.1|41292.1|224
1666988100000|2022-10-28 20:15:00|41346.2|41296.2|41363.7|41313.7|41369.6|41319.6|41338.4|41288.4|226
1666988400000|2022-10-28 20:20:00|41363.3|41313.3|41347.1|41297.1|41363.3|41313.3|41335.6|41285.6|298
1666988700000|2022-10-28 20:25:00|41346.8|41296.8|41344.4|41294.4|41357.4|41302.6|41331.3|41257.2|352
1666989000000|2022-10-28 20:30:00|41337.7|41287.7|41333.4|41283.4|41349|41288.7|41315.2|41236.3|342
1666989300000|2022-10-28 20:35:00|41333.2|41283.2|41337.1|41287.1|41369.9|41288.4|41324.4|41248.6|301
1666989600000|2022-10-28 20:40:00|41335.2|41285.2|41383.1|41274.6|41383.1|41304.1|41328.4|41247.6|429
1666989900000|2022-10-28 20:45:00|41353.5|41303.5|41333.1|41283.1|41390.5|41304|41324.9|41234.3|308
1666990200000|2022-10-28 20:50:00|41333.6|41283.6|41366.6|41246.6|41438.9|41318.9|41320.2|41200.2|463
1666990500000|2022-10-28 20:55:00|41340.9|41220.9|41389.3|41269.3|41441.5|41321.5|41320.4|41200.4|298
1667163600000|2022-10-30 21:00:00|41417.4|41277.4|41417.4|41277.4|41417.4|41277.4|41417.4|41277.4|1
1667167500000|2022-10-30 22:05:00|41407.4|41287.4|41407.4|41287.4|41407.4|41287.4|41407.4|41287.4|1
1667168100000|2022-10-30 22:15:00|41471.5|41351.5|41456|41336|41497.4|41377.4|41426.5|41306.5|318
1667168400000|2022-10-30 22:20:00|41454|41334|41434.1|41314.1|41465|41345|41431.4|41311.4|364
1667168700000|2022-10-30 22:25:00|41434|41314|41452|41332|41458.5|41338.5|41425.3|41305.3|168
1667169000000|2022-10-30 22:30:00|41450|41330|41442.8|41322.8|41450.5|41330.5|41421.1|41301.1|205
1667169300000|2022-10-30 22:35:00|41442.4|41322.4|41417|41297|41482|41362|41409.3|41289.3|233
1667169600000|2022-10-30 22:40:00|41416|41296|41405.5|41285.5|41438.4|41318.4|41389.3|41269.3|275
1667169900000|2022-10-30 22:45:00|41405.4|41285.4|41395.5|41275.5|41421.1|41301.1|41393.6|41273.6|170
1667170200000|2022-10-30 22:50:00|41410|41290|41419|41299|41421.5|41301.5|41388.2|41268.2|107
1667170500000|2022-10-30 22:55:00|41420.5|41300.5|41432.2|41312.2|41454.3|41334.3|41390.9|41270.9|92
1667170800000|2022-10-30 23:00:00|41431.1|41311.1|41437.6|41317.6|41467.8|41347.8|41423.7|41303.7|168
1667171100000|2022-10-30 23:05:00|41437.9|41317.9|41421.8|41301.8|41447|41327|41389.7|41269.7|102
1667171400000|2022-10-30 23:10:00|41420.1|41300.1|41436.3|41316.3|41441.5|41321.5|41385.3|41265.3|51
1667171700000|2022-10-30 23:15:00|41438.9|41318.9|41441.5|41321.5|41477|41357|41388.4|41268.4|54
1667172000000|2022-10-30 23:20:00|41442.5|41322.5|41438.5|41318.5|41447.4|41327.4|41419.6|41299.6|71
1667172300000|2022-10-30 23:25:00|41434.6|41314.6|41432.7|41312.7|41438.5|41318.5|41423.4|41303.4|95
1667172600000|2022-10-30 23:30:00|41432.9|41312.9|41435|41315|41446.5|41326.5|41382.6|41262.6|115
1667172900000|2022-10-30 23:35:00|41435.5|41315.5|41438.3|41318.3|41453.2|41333.2|41424.6|41304.6|50
1667173200000|2022-10-30 23:40:00|41440.8|41320.8|41440.2|41320.2|41445.5|41325.5|41418.4|41298.4|153
1667173500000|2022-10-30 23:45:00|41440.9|41320.9|41435.2|41315.2|41449.5|41329.5|41427.6|41307.6|99
1667173800000|2022-10-30 23:50:00|41430.6|41310.6|41457.8|41337.8|41458.8|41338.8|41429.5|41309.5|174
1667174100000|2022-10-30 23:55:00|41457.7|41337.7|41454.6|41334.6|41460.4|41340.4|41433.4|41313.4|74
1667174400000|2022-10-31 00:00:00|41454.7|41334.7|41446.7|41326.7|41456.8|41336.8|41410|41290|424
1667174700000|2022-10-31 00:05:00|41445.7|41325.7|41451.5|41335.6|41463.5|41352|41425.1|41305.1|557
1667175000000|2022-10-31 00:10:00|41452.4|41335.8|41436.4|41323.2|41456.7|41343|41423.9|41303.9|524
1667175300000|2022-10-31 00:15:00|41437.4|41323.6|41433.5|41320.8|41443.9|41342|41418.4|41298.4|467
1667175600000|2022-10-31 00:20:00|41434.7|41320.9|41443.9|41330.7|41448.8|41338.3|41415|41306.8|452
1667175900000|2022-10-31 00:25:00|41444|41330.6|41461.8|41341.8|41463.7|41354|41424|41304|479
1667176200000|2022-10-31 00:30:00|41461.9|41341.9|41487|41367|41493.2|41375.7|41449.5|41329.5|504
1667176500000|2022-10-31 00:35:00|41486.9|41366.9|41475.3|41355.3|41492.3|41381|41460.7|41340.7|439
1667176800000|2022-10-31 00:40:00|41475.4|41355.4|41475.2|41355.5|41500.7|41380.7|41460.7|41340.7|462
1667177100000|2022-10-31 00:45:00|41475.3|41374.8|41440.8|41350.7|41498|41401|41440.8|41327.2|569
1667177400000|2022-10-31 00:50:00|41450.8|41336.3|41481.6|41361.6|41484.5|41374|41438.1|41328.1|597
1667177700000|2022-10-31 00:55:00|41474.7|41354.7|41448.3|41328.3|41486.7|41366.7|41439.8|41326.1|564
1667178000000|2022-10-31 01:00:00|41448.2|41328.2|41448.6|41337.2|41453.5|41351|41414|41306.6|573
1667178300000|2022-10-31 01:05:00|41448.3|41337.1|41470.8|41358.7|41477.5|41367.6|41429.7|41325.1|527
1667178600000|2022-10-31 01:10:00|41471.7|41359.7|41464.4|41344.4|41479.2|41369.1|41449.1|41329.1|484
1667178900000|2022-10-31 01:15:00|41474.4|41354.4|41478.4|41360|41483.1|41363.1|41456.5|41336.6|418
1667179200000|2022-10-31 01:20:00|41478.6|41360.2|41486.4|41368.5|41489.1|41370.9|41457|41337|367
1667179500000|2022-10-31 01:25:00|41486.8|41368.3|41485.4|41377.6|41495.5|41377.6|41459|41339|400
1667179800000|2022-10-31 01:30:00|41485.5|41366.6|41530.5|41410.5|41540.2|41423.2|41474.5|41361.6|640
1667180100000|2022-10-31 01:35:00|41529.9|41409.9|41573.2|41453.2|41574.5|41467.1|41522.9|41402.9|699
1667180400000|2022-10-31 01:40:00|41568.2|41448.2|41551.9|41465.6|41573.7|41466|41546.9|41435.9|498
1667180700000|2022-10-31 01:45:00|41552|41465.9|41558.7|41451.8|41575.6|41476.7|41527.7|41420.8|719
1667181000000|2022-10-31 01:50:00|41558.6|41451.7|41548.9|41442.1|41569.8|41459.3|41530.5|41417.7|591
1667181300000|2022-10-31 01:55:00|41548.7|41441.9|41545.1|41431.5|41556.4|41446.6|41528.8|41411.3|571
1667181600000|2022-10-31 02:00:00|41546.6|41431.6|41542.2|41428.9|41556.1|41447.2|41529.3|41417.5|558
1667181900000|2022-10-31 02:05:00|41542.3|41429|41558.4|41448.1|41566.3|41453|41533.5|41421.6|506
1667182200000|2022-10-31 02:10:00|41558.5|41448.2|41550.6|41441.3|41563|41469|41519|41424.4|496
1667182500000|2022-10-31 02:15:00|41550.4|41441.2|41533.7|41421.5|41552.8|41444.8|41526.8|41409.8|457
1667182800000|2022-10-31 02:20:00|41534.4|41421.9|41552.3|41432.3|41557.5|41442.3|41515.8|41409.2|478
1667183100000|2022-10-31 02:25:00|41530.8|41439.6|41540|41428.6|41558.2|41441.2|41522.7|41411.6|379
1667183400000|2022-10-31 02:30:00|41540.3|41428.9|41514.2|41401.8|41543.1|41433|41503.4|41400.2|393
1667183700000|2022-10-31 02:35:00|41514.1|41401.6|41480.8|41393.3|41525.6|41413.2|41459.1|41383.2|486
1667184000000|2022-10-31 02:40:00|41480.7|41398.3|41461.4|41384.3|41480.7|41398.3|41438.3|41363|401
1667184300000|2022-10-31 02:45:00|41461.1|41384.1|41459.3|41386.1|41468.6|41397.8|41444.2|41375.6|391
1667184600000|2022-10-31 02:50:00|41459.2|41386.5|41434.2|41319.4|41473.2|41397.9|41432.7|41319.3|551
1667184900000|2022-10-31 02:55:00|41433.7|41318.7|41436|41328.5|41447|41344|41421.7|41305.2|510
1667185200000|2022-10-31 03:00:00|41435.9|41327.8|41460.9|41384.9|41474.2|41404.5|41414.1|41294.1|369
1667185500000|2022-10-31 03:05:00|41461.6|41384.8|41450.1|41378|41471.2|41389.3|41439.3|41366.5|424
1667185800000|2022-10-31 03:10:00|41450.3|41378.2|41441.2|41362|41464.3|41384.9|41434.9|41355.6|447
1667186100000|2022-10-31 03:15:00|41441.8|41362.4|41459|41374.4|41466.8|41376.8|41430.4|41345|372
1667186400000|2022-10-31 03:20:00|41457.7|41373.3|41456.4|41371.9|41465|41378.4|41449.5|41357.4|400
1667186700000|2022-10-31 03:25:00|41452.8|41358.4|41462.3|41378|41475|41385.2|41435.2|41353.9|431
1667187000000|2022-10-31 03:30:00|41463.3|41378.9|41448.7|41364.3|41476.2|41393.3|41443|41355.9|555
1667187300000|2022-10-31 03:35:00|41448.6|41364.2|41456|41376.9|41466|41383.3|41439.5|41348.6|480
1667187600000|2022-10-31 03:40:00|41456.2|41376.7|41467.7|41362.9|41469.9|41387|41437|41355.7|447
1667187900000|2022-10-31 03:45:00|41467.5|41362.8|41429|41342.7|41467.5|41372.9|41416|41325.7|533
1667188200000|2022-10-31 03:50:00|41428.9|41342.5|41430.4|41312.9|41431.4|41345.3|41400.4|41299.2|434
1667188500000|2022-10-31 03:55:00|41430.2|41312.6|41414.4|41317.9|41434.6|41337.2|41404.1|41307.1|415
1667188800000|2022-10-31 04:00:00|41416.4|41318|41408.3|41319.9|41431.4|41349.4|41399.4|41308.9|339
1667189100000|2022-10-31 04:05:00|41408.1|41319.6|41425.1|41331|41442.3|41357.3|41397.6|41301.4|383
1667189400000|2022-10-31 04:10:00|41425.2|41331.1|41428.3|41335.4|41441.6|41347|41410|41319.2|343
1667189700000|2022-10-31 04:15:00|41428.5|41335.6|41436.2|41320.7|41436.2|41335.9|41411.7|41315.1|362
1667190000000|2022-10-31 04:20:00|41435.9|41320.5|41414.8|41326.4|41436.5|41335.6|41411.1|41313.3|329
1667190300000|2022-10-31 04:25:00|41415.3|41326.3|41419|41326.7|41436.5|41332.3|41412.1|41311.7|284
1667190600000|2022-10-31 04:30:00|41419.1|41326.8|41417|41336.7|41435.6|41338.3|41407.7|41313.8|371
1667190900000|2022-10-31 04:35:00|41417.1|41336.6|41423.1|41335.9|41438.1|41344.4|41417|41318.8|330
1667191200000|2022-10-31 04:40:00|41423.6|41320.9|41423.4|41334.2|41438.7|41338.9|41404|41310.3|355
1667191500000|2022-10-31 04:45:00|41423.5|41334.6|41430.1|41342.3|41445.6|41348.7|41412.4|41317.8|306
1667191800000|2022-10-31 04:50:00|41429.6|41342|41422.2|41332.4|41449.3|41350|41419.1|41324|264
1667192100000|2022-10-31 04:55:00|41422.1|41332.3|41425.9|41337|41442.1|41351.3|41409.6|41322.9|333
1667192400000|2022-10-31 05:00:00|41426.1|41337.1|41426.4|41343.6|41449.8|41354.2|41422.3|41331.3|425
1667192700000|2022-10-31 05:05:00|41426.5|41343.8|41416.2|41326.9|41439.2|41345|41412.7|41321.4|351
1667193000000|2022-10-31 05:10:00|41417.4|41327|41442.1|41352.8|41448.6|41355.5|41413.1|41321|382
1667193300000|2022-10-31 05:15:00|41442|41352.9|41440.2|41350.5|41464.5|41368|41422.3|41328.6|351
1667193600000|2022-10-31 05:20:00|41440.1|41350.6|41432.2|41350.5|41455.9|41358.3|41422.3|41338.6|434
1667193900000|2022-10-31 05:25:00|41433.8|41350.4|41445.8|41358.1|41460.9|41363.1|41431.2|41341.2|481
1667194200000|2022-10-31 05:30:00|41445.7|41358|41447.2|41360.6|41469.7|41370.7|41436.7|41342.1|415
1667194500000|2022-10-31 05:35:00|41447.1|41361|41450.7|41374.2|41461.6|41377.3|41425.6|41338.9|483
1667194800000|2022-10-31 05:40:00|41450.5|41373.9|41459.6|41377.6|41469.8|41380.3|41444.6|41354.2|409
1667195100000|2022-10-31 05:45:00|41459.4|41378.1|41494.4|41414.9|41495.4|41415.8|41437|41359.5|545
1667195400000|2022-10-31 05:50:00|41491.2|41396.8|41481.5|41398.7|41501.1|41419.5|41467.4|41381.4|488
1667195700000|2022-10-31 05:55:00|41478.5|41396.2|41487.9|41409.1|41514.2|41426.7|41476.6|41389.9|479
1667196000000|2022-10-31 06:00:00|41488|41409.3|41470.5|41398.4|41503.7|41426.3|41459.7|41394.3|476
1667196300000|2022-10-31 06:05:00|41470.9|41398.5|41463.4|41397.2|41486.4|41410.9|41452.9|41374|475
1667196600000|2022-10-31 06:10:00|41462.9|41396.7|41479.9|41414.3|41498|41424.6|41451.3|41374.8|424
1667196900000|2022-10-31 06:15:00|41480.4|41414.4|41515.1|41440.5|41531.8|41481.1|41458|41393.3|459
1667197200000|2022-10-31 06:20:00|41515|41440.6|41501.8|41451.8|41533.8|41474.5|41477.5|41434.5|655
1667197500000|2022-10-31 06:25:00|41501|41451|41505.3|41437|41518.3|41466.9|41468.4|41430.9|497
1667197800000|2022-10-31 06:30:00|41505.2|41436.9|41475.5|41455.5|41512.2|41465.2|41468.7|41430.9|465
1667198100000|2022-10-31 06:35:00|41481.9|41461.9|41510.5|41442.2|41525|41468.4|41474.5|41431.8|440
1667198400000|2022-10-31 06:40:00|41510.7|41442.4|41476.3|41456.3|41513.6|41469.6|41463.2|41414|482
1667198700000|2022-10-31 06:45:00|41476.2|41456.2|41481.6|41415.7|41510.9|41456.2|41445.5|41409.7|444
1667199000000|2022-10-31 06:50:00|41481.5|41415.9|41474.1|41404|41502.7|41444|41445.2|41401.6|491
1667199300000|2022-10-31 06:55:00|41474.2|41402.1|41471.3|41392.3|41481.9|41431.5|41441.2|41375.9|472
1667199600000|2022-10-31 07:00:00|41466.7|41392.4|41468.6|41397|41481|41408.4|41423.6|41373|662
1667199900000|2022-10-31 07:05:00|41467|41399.1|41477.8|41427.8|41496|41450.9|41449.5|41388.8|621
1667200200000|2022-10-31 07:10:00|41477.2|41427.2|41567.4|41489.9|41586.8|41511.5|41477|41426|761
1667200500000|2022-10-31 07:15:00|41567.7|41490.2|41532.6|41462.8|41597|41508.1|41531.6|41456.6|790
1667200800000|2022-10-31 07:20:00|41532.4|41473.9|41548.5|41479.7|41563|41496.6|41507.5|41446.3|830
1667201100000|2022-10-31 07:25:00|41547|41478.7|41542|41453.6|41562|41488.2|41534.7|41449.9|663
1667201400000|2022-10-31 07:30:00|41536.9|41464.9|41536.1|41453.9|41558.8|41483.3|41523.6|41434.6|649
1667201700000|2022-10-31 07:35:00|41535.9|41467.8|41527.7|41442.2|41549|41481.8|41514.8|41440.3|513
1667202000000|2022-10-31 07:40:00|41528|41442.8|41530.1|41452.5|41542|41454.6|41508.5|41416.9|727
1667202300000|2022-10-31 07:45:00|41530.3|41452.3|41526.5|41427.2|41572.7|41495.5|41508|41411.4|849
1667202600000|2022-10-31 07:50:00|41526.9|41421.4|41515.8|41426.8|41535.4|41440.1|41420.2|41337.9|896
1667202900000|2022-10-31 07:55:00|41515|41419|41521.1|41441|41536.6|41450.9|41498.4|41416.4|768
1667203200000|2022-10-31 08:00:00|41519.9|41446.6|41529|41456.6|41555.3|41478.2|41498.6|41426.1|849
1667203500000|2022-10-31 08:05:00|41517|41467|41512.4|41462.4|41530.1|41469.6|41503.4|41443.8|756
1667203800000|2022-10-31 08:10:00|41512.3|41462.3|41511|41437.6|41547.3|41477.3|41504.9|41430|825
1667204100000|2022-10-31 08:15:00|41511.1|41437.8|41540.6|41490.6|41560.8|41514.2|41507.7|41419.5|840
1667204400000|2022-10-31 08:20:00|41540.5|41490.5|41541.7|41521.7|41567.8|41526.7|41525.4|41464.5|724
1667204700000|2022-10-31 08:25:00|41541.4|41521.4|41542.7|41522.7|41564.6|41523.8|41535.7|41489.1|586
1667205000000|2022-10-31 08:30:00|41542.6|41522.6|41530.5|41510.5|41639.7|41536.7|41509.1|41465.7|695
1667205300000|2022-10-31 08:35:00|41530|41510|41491.3|41471.3|41590.8|41519.1|41486.9|41446|690
1667205600000|2022-10-31 08:40:00|41491.8|41471.8|41556.8|41487.6|41595.9|41509.5|41491.4|41455.9|932
1667205900000|2022-10-31 08:45:00|41557.8|41486.2|41513|41493|41587.9|41506.7|41494.4|41457.8|880
1667206200000|2022-10-31 08:50:00|41514.3|41494.3|41519|41499|41554.2|41505.4|41496|41456.8|690
1667206500000|2022-10-31 08:55:00|41540|41476.1|41529.6|41466.5|41574.7|41494.5|41488.6|41450|757
1667206800000|2022-10-31 09:00:00|41538|41464.2|41514.4|41449.7|41552.4|41494.3|41497.7|41437|835
1667207100000|2022-10-31 09:05:00|41506.9|41456.9|41495|41475|41516.9|41475.4|41472.6|41421.8|710
1667207400000|2022-10-31 09:10:00|41493.8|41473.8|41503.4|41483.4|41536.2|41492.6|41493.5|41449.6|607
1667207700000|2022-10-31 09:15:00|41504|41484|41529.6|41461.3|41534.2|41492.5|41492.9|41449.9|646
1667208000000|2022-10-31 09:20:00|41531.6|41463.3|41508.6|41488.6|41544|41504|41498|41457.8|632
1667208300000|2022-10-31 09:25:00|41508.9|41488.9|41506.2|41486.2|41518.5|41498.5|41501.3|41466.6|598
1667208600000|2022-10-31 09:30:00|41506.3|41486.3|41465.4|41445.4|41520.1|41486.3|41465.2|41419.5|635
1667208900000|2022-10-31 09:35:00|41466|41446|41454.3|41434.3|41494.6|41451.4|41448.7|41408.3|660
1667209200000|2022-10-31 09:40:00|41454.6|41434.6|41444.4|41424.4|41478.7|41436.8|41441.3|41396|524
1667209500000|2022-10-31 09:45:00|41444|41424|41438.9|41418.9|41466.8|41426.1|41420.2|41375|590
1667209800000|2022-10-31 09:50:00|41438.6|41418.6|41418.1|41351.8|41465|41425.6|41408.3|41350.8|674
1667210100000|2022-10-31 09:55:00|41423.8|41348.1|41393.1|41273.1|41424.8|41348.1|41344.8|41255.3|973
1667210400000|2022-10-31 10:00:00|41404.9|41284.9|41371.9|41306.1|41426.8|41319.9|41369.6|41275.2|737
1667210700000|2022-10-31 10:05:00|41369.5|41298.8|41306.9|41237.4|41388|41315.5|41289|41226.2|684
1667211000000|2022-10-31 10:10:00|41306.7|41237.9|41324.4|41259.6|41350.2|41278.4|41294.3|41235.4|574
1667211300000|2022-10-31 10:15:00|41319.2|41259.7|41335.1|41315.1|41380.5|41326.6|41311.2|41256|543
1667211600000|2022-10-31 10:20:00|41334.5|41314.5|41300.6|41250.6|41364.4|41319.7|41286|41244|595
1667211900000|2022-10-31 10:25:00|41300.5|41250.5|41337.7|41272.1|41344.6|41281.6|41280.8|41246|540
1667212200000|2022-10-31 10:30:00|41331.7|41272.4|41341|41272.9|41351.8|41312.8|41318.6|41260.7|633
1667212500000|2022-10-31 10:35:00|41341.2|41273.6|41352.9|41302.9|41373|41318.4|41319.6|41267.9|603
1667212800000|2022-10-31 10:40:00|41361.5|41294.2|41340.7|41320.7|41373|41329.4|41335.2|41282|637
1667213100000|2022-10-31 10:45:00|41340.5|41320.5|41334.2|41314.2|41363|41327.3|41330.8|41286.1|535
1667213400000|2022-10-31 10:50:00|41333.8|41313.8|41321.4|41301.4|41361|41322.6|41318.6|41286.6|536
1667213700000|2022-10-31 10:55:00|41321.3|41301.3|41315.9|41295.9|41347.2|41305.2|41306.5|41275.8|692
1667214000000|2022-10-31 11:00:00|41316.6|41296.6|41289.8|41269.8|41316.9|41296.9|41277.8|41244.7|788
1667214300000|2022-10-31 11:05:00|41289.6|41269.6|41292.5|41272.5|41323.1|41286.3|41283|41249.1|615
1667214600000|2022-10-31 11:10:00|41294.5|41274.5|41293.3|41273.3|41324.8|41282.8|41286.3|41252.7|588
1667214900000|2022-10-31 11:15:00|41292.7|41272.7|41290.8|41270.8|41300.9|41280.9|41280|41260|538
1667215200000|2022-10-31 11:20:00|41290.9|41270.9|41294.5|41274.5|41307.5|41287.5|41290.8|41270.8|422
1667215500000|2022-10-31 11:25:00|41295.3|41275.3|41298.4|41278.4|41309.4|41289.4|41287.5|41267.5|592
1667215800000|2022-10-31 11:30:00|41297.9|41277.9|41306.2|41226.9|41313.7|41290|41228.5|41150.5|817
1667216100000|2022-10-31 11:35:00|41306.3|41226.1|41344.1|41279.4|41349|41290.7|41296.4|41212.3|766
1667216400000|2022-10-31 11:40:00|41344.5|41279.8|41336|41271.9|41346.9|41303.5|41321.4|41260.1|644
1667216700000|2022-10-31 11:45:00|41335.8|41272.1|41317.4|41297.4|41347.3|41299.7|41304|41248.8|632
1667217000000|2022-10-31 11:50:00|41317.5|41297.5|41363|41298.7|41380.4|41331.5|41308.8|41269.5|731
1667217300000|2022-10-31 11:55:00|41362.6|41294.4|41330|41258.7|41373.4|41327.9|41320.2|41249.7|830
1667217600000|2022-10-31 12:00:00|41331.2|41257.4|41360.1|41288.4|41371.2|41306|41331.2|41256.7|1016
1667217900000|2022-10-31 12:05:00|41359|41288.8|41364.3|41290.7|41373.1|41307.8|41349.6|41277|803
1667218200000|2022-10-31 12:10:00|41364.5|41290.6|41343|41323|41383.8|41327.2|41337.5|41277.7|756
1667218500000|2022-10-31 12:15:00|41343.7|41323.7|41367.8|41298|41371.1|41327.1|41334.7|41279.6|668
1667218800000|2022-10-31 12:20:00|41366.8|41302.2|41352.8|41302.8|41379.5|41330.2|41338.5|41280.6|738
1667219100000|2022-10-31 12:25:00|41352.3|41302.3|41359.3|41309.3|41377.6|41329.2|41340.6|41273|809
1667219400000|2022-10-31 12:30:00|41359|41309|41360.9|41291.3|41383.7|41331.1|41338.7|41275.8|797
1667219700000|2022-10-31 12:35:00|41361|41290.9|41358.6|41285.3|41391.3|41345.3|41338.9|41260.6|792
1667220000000|2022-10-31 12:40:00|41358.5|41285.4|41349.8|41265.8|41368.5|41296|41327.4|41243.6|932
1667220300000|2022-10-31 12:45:00|41349.9|41265.9|41349.4|41278|41364.1|41304.6|41322.6|41243.4|871
1667220600000|2022-10-31 12:50:00|41351.8|41287.6|41364.4|41298.2|41378|41327.4|41324.9|41257|862
1667220900000|2022-10-31 12:55:00|41364.5|41307.6|41336.6|41316.6|41378.5|41331|41331|41287|769
1667221200000|2022-10-31 13:00:00|41338|41318|41330.1|41310.1|41367.9|41319.4|41319.8|41271|880
1667221500000|2022-10-31 13:05:00|41332.3|41312.3|41355.9|41305.9|41358.4|41328.4|41326.5|41285.2|605
1667221800000|2022-10-31 13:10:00|41353.6|41303.6|41356.3|41289.3|41365.8|41304.9|41338.1|41266.2|763
1667222100000|2022-10-31 13:15:00|41358.7|41289.5|41353.8|41303.8|41367.7|41328.8|41335.5|41286.2|780
1667222400000|2022-10-31 13:20:00|41358.7|41308.7|41342|41322|41369.7|41332|41338.3|41288.4|770
1667222700000|2022-10-31 13:25:00|41344.6|41324.6|41351.5|41331.5|41364.9|41338.6|41337|41296.7|656
1667223000000|2022-10-31 13:30:00|41350.1|41330.1|41347.3|41327.3|41390.9|41340.9|41343.7|41310.4|991
1667223300000|2022-10-31 13:35:00|41348.8|41328.8|41353.4|41333.4|41385.3|41335.2|41339.3|41300.8|834
1667223600000|2022-10-31 13:40:00|41354.7|41334.7|41389.7|41369.7|41460|41391.1|41349.3|41299.8|795
1667223900000|2022-10-31 13:45:00|41389.6|41369.6|41422.8|41402.8|41440|41412.6|41383.6|41363.6|883
1667224200000|2022-10-31 13:50:00|41422.1|41402.1|41414.4|41394.4|41432.7|41409.1|41401.7|41364.2|796
1667224500000|2022-10-31 13:55:00|41414.3|41394.3|41421.6|41401.6|41440.9|41406.2|41406.6|41367.6|830
1667224800000|2022-10-31 14:00:00|41420.8|41400.8|41408.2|41388.2|41420.8|41400.8|41388.1|41368.1|769
1667225100000|2022-10-31 14:05:00|41404.7|41384.7|41418.9|41398.9|41425|41405|41404.3|41384.3|690
1667225400000|2022-10-31 14:10:00|41418.7|41398.7|41376.4|41356.4|41425|41405|41372.5|41352.5|597
1667225700000|2022-10-31 14:15:00|41371|41351|41345.6|41325.6|41377.2|41357.2|41318.2|41296.7|758
1667226000000|2022-10-31 14:20:00|41346.6|41326.6|41372.4|41352.4|41408.6|41361.6|41341.3|41321.3|688
1667226300000|2022-10-31 14:25:00|41372.3|41352.3|41340.2|41320.2|41396.4|41361.1|41337.1|41317.1|668
1667226600000|2022-10-31 14:30:00|41340.1|41320.1|41389.2|41369.2|41395|41375|41337.5|41317.5|638
1667226900000|2022-10-31 14:35:00|41388|41368|41424.3|41404.3|41441.3|41421.3|41387|41367|776
1667227200000|2022-10-31 14:40:00|41424.8|41404.8|41407.7|41387.7|41430.3|41410.3|41407.6|41387.6|735
1667227500000|2022-10-31 14:45:00|41407.6|41387.6|41423.9|41373.9|41434.7|41398.3|41387.9|41362.2|739
1667227800000|2022-10-31 14:50:00|41429.9|41366.5|41409.6|41389.6|41434.8|41400.7|41396.5|41354.8|720
1667228100000|2022-10-31 14:55:00|41407.7|41387.7|41425|41405|41447.8|41410|41407.7|41369.8|771
1667228400000|2022-10-31 15:00:00|41424.9|41404.9|41399.8|41379.8|41446|41410.4|41396.1|41352.6|579
1667228700000|2022-10-31 15:05:00|41399.4|41379.4|41421.9|41401.9|41435|41402.5|41395.4|41354.7|659
1667229000000|2022-10-31 15:10:00|41421.7|41401.7|41485.6|41416.9|41535.1|41446.4|41417.6|41380|793
1667229300000|2022-10-31 15:15:00|41485.3|41416.4|41477.6|41427.6|41491.1|41436.5|41441.3|41381|745
1667229600000|2022-10-31 15:20:00|41477.3|41427.3|41413.2|41393.2|41487.2|41434.3|41404.7|41360|764
1667229900000|2022-10-31 15:25:00|41413.3|41393.3|41446.5|41396.5|41447.9|41403.8|41405.7|41362|700
1667230200000|2022-10-31 15:30:00|41447.9|41383.5|41445.9|41425.9|41503.8|41448|41428.1|41383.5|931
1667230500000|2022-10-31 15:35:00|41445.6|41425.6|41455.1|41435.1|41510.7|41443.2|41438.9|41407.7|735
1667230800000|2022-10-31 15:40:00|41452.8|41432.8|41453.8|41433.8|41483|41442.4|41431.6|41399|680
1667231100000|2022-10-31 15:45:00|41452.1|41432.1|41414.9|41394.9|41457.8|41437.8|41410.2|41390.2|865
1667231400000|2022-10-31 15:50:00|41415.2|41395.2|41444.8|41424.8|41475.7|41433|41393.6|41373.6|919
1667231700000|2022-10-31 15:55:00|41446.6|41426.6|41504.7|41484.7|41551.2|41496.8|41428|41400|1063
1667232000000|2022-10-31 16:00:00|41504.5|41484.5|41545.8|41478.8|41572.7|41549.3|41498.3|41463|1013
1667232300000|2022-10-31 16:05:00|41543.9|41478.3|41551.8|41501.8|41580.4|41513.8|41535.4|41466|776
1667232600000|2022-10-31 16:10:00|41552.1|41502.1|41530.1|41436.6|41603|41508.4|41494.6|41424.4|964
1667232900000|2022-10-31 16:15:00|41504.3|41427|41467.9|41398.3|41534.4|41439.5|41446.4|41375.8|820
1667233200000|2022-10-31 16:20:00|41468.2|41397.8|41472.8|41380.9|41512.6|41421.4|41444.4|41377.2|817
1667233500000|2022-10-31 16:25:00|41470.3|41383.3|41569|41460|41584.4|41496.3|41452.9|41376.2|822
1667233800000|2022-10-31 16:30:00|41555.5|41473.4|41479.9|41401.9|41630.2|41511.9|41471.3|41377.6|960
1667234100000|2022-10-31 16:35:00|41480.2|41402.3|41547.6|41441.8|41579.3|41459.3|41459|41369.3|880
1667234400000|2022-10-31 16:40:00|41547.8|41441.9|41549.5|41429.5|41611|41513.4|41463.6|41370.4|840
1667234700000|2022-10-31 16:45:00|41554.2|41434.2|41457.1|41394.1|41589.4|41469.8|41449.1|41367.6|875
1667235000000|2022-10-31 16:50:00|41457.2|41394.3|41441.2|41391.2|41497.9|41423.2|41419.1|41382.3|758
1667235300000|2022-10-31 16:55:00|41441.7|41391.7|41424.3|41404.3|41491.6|41413.6|41407|41350.3|676
1667235600000|2022-10-31 17:00:00|41423.4|41403.4|41454.7|41434.7|41480.9|41438|41414.9|41394.4|593
1667235900000|2022-10-31 17:05:00|41454.5|41434.5|41426.6|41406.6|41481.4|41440.6|41417.1|41397.1|550
1667236200000|2022-10-31 17:10:00|41426.5|41406.5|41431.2|41411.2|41449.9|41422|41418|41382.7|555
1667236500000|2022-10-31 17:15:00|41430.8|41410.8|41428.7|41408.7|41465|41431.6|41415.2|41386.9|558
1667236800000|2022-10-31 17:20:00|41428.4|41408.4|41420.7|41400.7|41439.7|41414.8|41409.4|41371|557
1667237100000|2022-10-31 17:25:00|41420.2|41400.2|41420.3|41400.3|41448|41413.8|41413.1|41379.2|473
1667237400000|2022-10-31 17:30:00|41420.4|41400.4|41435.9|41415.9|41448|41417.4|41413.4|41376|426
1667237700000|2022-10-31 17:35:00|41429.5|41409.5|41473.4|41423.4|41486.7|41447|41429.5|41399|446
1667238000000|2022-10-31 17:40:00|41473.8|41423.8|41448.6|41398.6|41482.5|41443.2|41437|41392.4|511
1667238300000|2022-10-31 17:45:00|41448.1|41398.1|41458.5|41393.9|41477.8|41434|41433.1|41389|680
1667238600000|2022-10-31 17:50:00|41458.4|41393.8|41448.6|41398.6|41466.9|41423.3|41433.1|41381.7|591
1667238900000|2022-10-31 17:55:00|41430.2|41410.2|41407.4|41387.4|41452.3|41413.7|41403.4|41366.3|482
1667239200000|2022-10-31 18:00:00|41407.2|41387.2|41386.3|41366.3|41428.1|41391.7|41378.9|41331.9|536
1667239500000|2022-10-31 18:05:00|41386.5|41366.5|41402.8|41382.8|41421.3|41387.5|41384|41340.8|620
1667239800000|2022-10-31 18:10:00|41400.3|41380.3|41396.6|41376.6|41433.2|41391.3|41395.4|41351.6|578
1667240100000|2022-10-31 18:15:00|41397.1|41377.1|41420.8|41370.8|41425.3|41382.5|41392.9|41347|393
1667240400000|2022-10-31 18:20:00|41420.9|41370.9|41405|41355|41426.1|41390|41386.5|41342.1|505
1667240700000|2022-10-31 18:25:00|41405.4|41355.4|41412.6|41392.6|41430|41396.2|41401.3|41339|438
1667241000000|2022-10-31 18:30:00|41412|41392|41414.7|41394.7|41430|41400.2|41396.5|41361|496
1667241300000|2022-10-31 18:35:00|41414.5|41394.5|41422|41402|41426.7|41406.7|41408.6|41388.6|501
1667241600000|2022-10-31 18:40:00|41423.9|41403.9|41428.8|41408.8|41448|41416.5|41423.6|41380|487
1667241900000|2022-10-31 18:45:00|41429.6|41409.6|41448.5|41428.5|41452|41432|41428|41408|376
1667242200000|2022-10-31 18:50:00|41448.4|41428.4|41425.2|41405.2|41453.9|41433.9|41422|41402|496
1667242500000|2022-10-31 18:55:00|41425.8|41405.8|41421.7|41401.7|41440|41417.5|41414.9|41377|552
1667242800000|2022-10-31 19:00:00|41421.5|41401.5|41446|41426|41463.8|41430.3|41419.1|41397.8|568
1667243100000|2022-10-31 19:05:00|41447.8|41427.8|41446.7|41426.7|41453.1|41433.1|41435.6|41415.6|478
1667243400000|2022-10-31 19:10:00|41446.3|41426.3|41466.4|41399.1|41471.5|41431.3|41437.9|41389.8|538
1667243700000|2022-10-31 19:15:00|41466|41398.7|41456.9|41406.9|41477.5|41412.9|41454.2|41388|533
1667244000000|2022-10-31 19:20:00|41465.9|41401|41456.3|41406.3|41480.6|41431.8|41435.7|41391|513
1667244300000|2022-10-31 19:25:00|41445.8|41425.8|41475.4|41411|41479.6|41434.2|41445.2|41390.9|512
1667244600000|2022-10-31 19:30:00|41476.5|41399.4|41465|41393.6|41487.8|41412.9|41465|41384|524
1667244900000|2022-10-31 19:35:00|41464.9|41393.3|41463.1|41380.6|41472.9|41410.3|41430.3|41377.9|441
1667245200000|2022-10-31 19:40:00|41457.2|41386.3|41468.2|41382.4|41471|41411.2|41431.2|41377|387
1667245500000|2022-10-31 19:45:00|41468.3|41382.6|41462.1|41385.2|41475.7|41405.8|41453.9|41377|557
1667245800000|2022-10-31 19:50:00|41471.7|41385.1|41482.5|41401.6|41492.2|41402.1|41449.1|41376.3|509
1667246100000|2022-10-31 19:55:00|41478.5|41396.9|41471.1|41384.1|41498|41407|41447.3|41382.3|566
1667246400000|2022-10-31 20:00:00|41463.6|41375.3|41468.6|41393.2|41478|41395.6|41450.5|41372.6|470
1667246700000|2022-10-31 20:05:00|41469|41389.6|41452.6|41380.8|41469.6|41394.2|41436.1|41379.8|485
1667247000000|2022-10-31 20:10:00|41452.7|41381.2|41466.8|41390.2|41470.5|41393.3|41443.3|41380.5|260
1667247300000|2022-10-31 20:15:00|41466.6|41389.7|41458.7|41386.9|41466.8|41396.1|41446.1|41383.7|252
1667247600000|2022-10-31 20:20:00|41458.8|41387.3|41463.8|41384.2|41466.6|41394.7|41444.2|41380.4|182
1667247900000|2022-10-31 20:25:00|41463.7|41384.1|41461.2|41382.2|41466.3|41387.9|41452.1|41380.6|286
1667248200000|2022-10-31 20:30:00|41456.4|41383.8|41440.4|41390.4|41466.6|41390.4|41440.1|41379.7|207
1667248500000|2022-10-31 20:35:00|41453.4|41381|41447.5|41377|41461.6|41391.3|41436.2|41370.8|233
1667248800000|2022-10-31 20:40:00|41449.2|41376.8|41449.6|41375.8|41464|41385.5|41435.5|41372.6|251
1667249100000|2022-10-31 20:45:00|41452.1|41375.6|41472.7|41378.8|41474.4|41387.5|41446.7|41369.2|247
1667249400000|2022-10-31 20:50:00|41472.9|41379.2|41471.2|41376.7|41478.1|41390.8|41457.3|41373|230
1667249700000|2022-10-31 20:55:00|41463.3|41374.3|41487.5|41367.5|41508.1|41398.8|41448.8|41348.2|291
1667250000000|2022-10-31 21:00:00|41487.8|41367.8|41541.9|41421.9|41553.1|41433.1|41487.8|41367.8|49
1667250300000|2022-10-31 21:05:00|41545.1|41425.1|41483.9|41363.9|41560.6|41440.6|41483.9|41363.9|59
1667250600000|2022-10-31 21:10:00|41531.6|41411.6|41483.8|41363.8|41532|41412|41483.8|41363.8|15
1667250900000|2022-10-31 21:15:00|41480.5|41360.5|41487|41367|41530.6|41410.6|41479.5|41359.5|49
1667251200000|2022-10-31 21:20:00|41484.1|41364.1|41483.7|41363.7|41532.1|41414.6|41480.8|41360.8|78
1667251500000|2022-10-31 21:25:00|41480.8|41360.8|41514.9|41394.9|41531.5|41411.5|41480.8|41360.8|82
1667251800000|2022-10-31 21:30:00|41508.8|41388.8|41520.3|41400.3|41529|41413.6|41487.9|41367.9|81
1667252100000|2022-10-31 21:35:00|41517.4|41397.4|41518.5|41398.5|41532.6|41412.6|41498.5|41378.5|69
1667252400000|2022-10-31 21:40:00|41519.8|41399.8|41495.1|41375.1|41529.9|41409.9|41495.1|41375.1|38
1667252700000|2022-10-31 21:45:00|41521|41419|41533.4|41413.4|41538|41435|41521|41413.4|7
1667253000000|2022-10-31 21:50:00|41519|41399|41538|41430|41543.9|41436|41519|41399|36
1667253300000|2022-10-31 21:55:00|41537|41431|41524|41404|41541.4|41436.2|41476.4|41356.4|31
1667253600000|2022-10-31 22:00:00|41537.9|41417.9|41505.9|41385.9|41538.5|41440|41484.6|41364.6|185
1667253900000|2022-10-31 22:05:00|41522.9|41402.9|41535.4|41415.4|41571.5|41451.5|41489|41369|214
1667254200000|2022-10-31 22:10:00|41535.6|41415.6|41537.1|41417.1|41540|41420|41506|41386|231
1667254500000|2022-10-31 22:15:00|41537.2|41417.2|41534.1|41414.1|41538.4|41418.4|41482.7|41362.7|302
1667254800000|2022-10-31 22:20:00|41534|41414|41523.2|41403.2|41536.5|41416.5|41495.5|41375.5|352
1667255100000|2022-10-31 22:25:00|41523.7|41403.7|41512|41392|41526.5|41423|41483.5|41363.5|288
1667255400000|2022-10-31 22:30:00|41511.9|41391.9|41520.3|41400.3|41523.1|41403.1|41487.5|41367.5|309
1667255700000|2022-10-31 22:35:00|41520.5|41400.5|41521.9|41401.9|41537.9|41417.9|41483.6|41363.6|239
1667256000000|2022-10-31 22:40:00|41506.4|41386.4|41470.2|41350.2|41526.5|41422|41437.3|41317.3|390
1667256300000|2022-10-31 22:45:00|41471.2|41351.2|41451.2|41343.1|41480.6|41377.8|41451.2|41334.2|155
1667256600000|2022-10-31 22:50:00|41473.5|41353.5|41478.1|41358.1|41482.2|41362.2|41434.7|41335.2|185
1667256900000|2022-10-31 22:55:00|41479.7|41359.7|41469.6|41349.6|41484.7|41368.8|41443.2|41340.2|206
1667257200000|2022-10-31 23:00:00|41469|41349|41476.3|41356.3|41480.7|41371.6|41457.3|41337.3|281
1667257500000|2022-10-31 23:05:00|41476.6|41356.6|41482.8|41362.8|41486.5|41366.5|41434.6|41338.7|268
1667257800000|2022-10-31 23:10:00|41482.9|41362.9|41467.2|41347.2|41484|41383|41441.2|41333|236
1667258100000|2022-10-31 23:15:00|41467.1|41347.1|41462.8|41342.8|41468|41375.2|41423.1|41331.1|221
1667258400000|2022-10-31 23:20:00|41455.5|41365.3|41447.7|41360.6|41474.6|41375.5|41439.1|41332.1|337
1667258700000|2022-10-31 23:25:00|41446.1|41339.1|41463.5|41343.5|41473.8|41378.5|41444.5|41336.5|220
1667259000000|2022-10-31 23:30:00|41463.7|41343.7|41471.7|41351.7|41473|41364.5|41444.9|41338.4|247
1667259300000|2022-10-31 23:35:00|41471.3|41351.3|41463.8|41343.8|41476|41356.2|41442.3|41331.1|214
1667259600000|2022-10-31 23:40:00|41463.9|41343.9|41471|41351|41472.8|41352.8|41434.3|41332.1|206
1667259900000|2022-10-31 23:45:00|41471.1|41351.1|41460|41340|41472.1|41369.2|41436.8|41329.6|289
1667260200000|2022-10-31 23:50:00|41460.4|41340.4|41472.4|41352.4|41473.9|41365.9|41439.5|41332.3|248
1667260500000|2022-10-31 23:55:00|41472.5|41352.5|41456.6|41365.5|41472.8|41371.4|41440.9|41334.2|217
1667260800000|2022-11-01 00:00:00|41467.9|41348.1|41462.7|41373.4|41467.9|41377.1|41445.7|41338.7|352
1667261100000|2022-11-01 00:05:00|41462.9|41373.6|41432.7|41341.5|41462.9|41373.6|41423|41323|384
1667261400000|2022-11-01 00:10:00|41432.8|41341.6|41445.4|41356.5|41449.8|41356.5|41416.2|41321.5|406
1667261700000|2022-11-01 00:15:00|41445.5|41356.8|41440.2|41349.2|41453.5|41359.2|41425.1|41329.1|419
1667262000000|2022-11-01 00:20:00|41441.2|41350.1|41448.7|41360|41450.4|41361.7|41434.8|41330.5|352
1667262300000|2022-11-01 00:25:00|41454|41344.1|41438.8|41348|41455.4|41372.3|41431.9|41330|366
1667262600000|2022-11-01 00:30:00|41438.9|41348.1|41442.7|41353.7|41456.3|41358.1|41430.4|41331.5|417
1667262900000|2022-11-01 00:35:00|41442.9|41353.9|41436.5|41346.3|41447.8|41357.7|41412|41316.8|327
1667263200000|2022-11-01 00:40:00|41438.1|41346.4|41460.3|41372.1|41460.3|41372.1|41430.4|41334.4|311
1667263500000|2022-11-01 00:45:00|41460.2|41372|41453.3|41364.1|41463.4|41375.4|41443.4|41344.1|333
1667263800000|2022-11-01 00:50:00|41453.4|41364.2|41426.7|41354.6|41461.8|41377.8|41426.3|41329.8|443
1667264100000|2022-11-01 00:55:00|41426.8|41349.3|41436.9|41364.3|41450|41381.5|41419.8|41343.4|443
1667264400000|2022-11-01 01:00:00|41428.7|41364.4|41410.3|41343.2|41443|41369.4|41407|41334.1|423
1667264700000|2022-11-01 01:05:00|41410.2|41343.1|41402.3|41334.7|41418.4|41348.2|41392.2|41322.2|420
1667265000000|2022-11-01 01:10:00|41402.2|41334.8|41402|41333.3|41423.1|41344.3|41392.5|41316|533
1667265300000|2022-11-01 01:15:00|41401.5|41333.7|41418.7|41323|41448.2|41366.6|41396|41321.8|736
1667265600000|2022-11-01 01:20:00|41419.4|41322.8|41418.4|41343.6|41419.4|41349|41393.5|41319.7|590
1667265900000|2022-11-01 01:25:00|41416.9|41343.5|41399|41332.8|41423.3|41355.6|41391.7|41317|481
1667266200000|2022-11-01 01:30:00|41397.9|41332.9|41398.9|41329.8|41403.7|41339.2|41377.1|41308.1|576
1667266500000|2022-11-01 01:35:00|41385.4|41329.6|41384.3|41318.8|41405|41347.5|41373.9|41305.2|560
1667266800000|2022-11-01 01:40:00|41384.4|41318.9|41381.6|41317.4|41400|41326|41367.4|41294.4|614
1667267100000|2022-11-01 01:45:00|41381|41317|41382.3|41314.5|41397.8|41327.2|41364.6|41300.7|583
1667267400000|2022-11-01 01:50:00|41382.2|41314.7|41382.4|41310.3|41386.7|41326.7|41359.4|41294.8|593
1667267700000|2022-11-01 01:55:00|41381.8|41309.9|41369|41319|41385|41326.7|41361.9|41300.4|495
1667268000000|2022-11-01 02:00:00|41368.9|41318.9|41373.1|41323.1|41391.2|41326.6|41362.8|41302.7|476
1667268300000|2022-11-01 02:05:00|41373|41323|41372.3|41307.1|41393|41323.1|41336.4|41294|336
1667268600000|2022-11-01 02:10:00|41373.1|41307.5|41357.3|41307.3|41384|41322|41357.1|41287|477
1667268900000|2022-11-01 02:15:00|41357.5|41307.5|41358.6|41308.6|41385.6|41318.8|41356.5|41296.3|506
1667269200000|2022-11-01 02:20:00|41358.3|41308.3|41357.3|41287.1|41369.1|41309.3|41341.6|41280.3|475
1667269500000|2022-11-01 02:25:00|41358|41287.3|41342.7|41292.7|41360.8|41297.4|41333.8|41275.2|437
1667269800000|2022-11-01 02:30:00|41342.8|41292.8|41332.7|41267.2|41358.5|41295|41311|41245|559
1667270100000|2022-11-01 02:35:00|41332.6|41267.1|41316.4|41240.3|41349.8|41270.7|41299.4|41226.4|548
1667270400000|2022-11-01 02:40:00|41316.1|41240.1|41332.1|41249.8|41335.1|41250.6|41287.8|41234.6|358
1667270700000|2022-11-01 02:45:00|41332.3|41249.6|41317.8|41248.8|41347|41263|41301.7|41236.8|362
1667271000000|2022-11-01 02:50:00|41318.2|41248.7|41305.7|41255.7|41331.4|41272.8|41291.3|41224.8|434
1667271300000|2022-11-01 02:55:00|41311|41240.9|41312.8|41237.8|41327|41257|41287.8|41224|425
1667271600000|2022-11-01 03:00:00|41302.2|41236.1|41321.6|41245.7|41323.8|41257.1|41283|41221.5|400
1667271900000|2022-11-01 03:05:00|41320.9|41245.3|41314|41247.1|41334.4|41282.5|41295.3|41237.7|446
1667272200000|2022-11-01 03:10:00|41314.3|41246.9|41326|41254.7|41328.8|41257.2|41305.4|41234.9|326
1667272500000|2022-11-01 03:15:00|41325.8|41254.5|41334|41257.7|41334|41257.7|41293.3|41231|278
1667272800000|2022-11-01 03:20:00|41334.1|41257.6|41337.7|41265.1|41344|41265.5|41296.6|41241.9|453
1667273100000|2022-11-01 03:25:00|41337.3|41264.9|41303.9|41237|41349.2|41281.5|41303.9|41229.2|391
1667273400000|2022-11-01 03:30:00|41304.5|41241|41350|41265|41364.2|41280|41304.5|41237.3|850
1667273700000|2022-11-01 03:35:00|41330.6|41246.1|41322|41270.7|41364|41279|41296.1|41240|775
1667274000000|2022-11-01 03:40:00|41333.5|41260.9|41342.8|41260.7|41371|41287.2|41305|41250|713
1667274300000|2022-11-01 03:45:00|41352|41271.9|41325|41258.1|41361|41277|41311.6|41245.7|517
1667274600000|2022-11-01 03:50:00|41325.4|41258.5|41288.9|41238.9|41342|41265.3|41288.8|41228.6|537
1667274900000|2022-11-01 03:55:00|41288.8|41238.8|41313.3|41247.1|41327|41251.9|41280|41223|488
1667275200000|2022-11-01 04:00:00|41296.5|41229.7|41316.2|41248.6|41325.6|41267.7|41287.8|41229.7|618
1667275500000|2022-11-01 04:05:00|41316.3|41248.7|41317.8|41250.5|41329.7|41257.3|41291.2|41227|535
1667275800000|2022-11-01 04:10:00|41318.2|41250.9|41308.4|41258.4|41328|41260.7|41287.7|41226|300
1667276100000|2022-11-01 04:15:00|41308.5|41258.5|41308.3|41235.5|41318.3|41258.5|41283.1|41227.3|366
1667276400000|2022-11-01 04:20:00|41308|41235.2|41293|41229.1|41312.4|41248.9|41291.3|41221.5|390
1667276700000|2022-11-01 04:25:00|41292.9|41229|41300.1|41232.8|41304.6|41247|41281.9|41213.2|433
1667277000000|2022-11-01 04:30:00|41279.1|41229.1|41294.6|41229.9|41316.5|41249.4|41279.1|41218.8|387
1667277300000|2022-11-01 04:35:00|41294.9|41229.7|41303.8|41234.5|41305.6|41237.3|41277.1|41218|328
1667277600000|2022-11-01 04:40:00|41303.4|41234.8|41293.6|41230|41319|41248.9|41283.1|41211|305
1667277900000|2022-11-01 04:45:00|41293.8|41229.9|41300|41227.6|41312|41253|41259.1|41200|336
1667278200000|2022-11-01 04:50:00|41297.2|41227.8|41300.6|41232.1|41306.1|41244.1|41275.7|41211.9|249
1667278500000|2022-11-01 04:55:00|41300.8|41231.9|41303.3|41234.5|41312|41249|41253.9|41204|327
1667278800000|2022-11-01 05:00:00|41303.4|41234.6|41297.3|41228.2|41325.4|41246.3|41284.8|41204|382
1667279100000|2022-11-01 05:05:00|41297.4|41228.3|41268.4|41218.4|41303|41239.3|41268.4|41206.4|435
1667279400000|2022-11-01 05:10:00|41267|41217|41282|41214.9|41310|41237.7|41266.9|41200|417
1667279700000|2022-11-01 05:15:00|41282.1|41215|41293.2|41214.3|41304|41237.4|41273.3|41193|341
1667280000000|2022-11-01 05:20:00|41293.1|41214.5|41287.9|41209|41294.5|41228.6|41243.7|41203.4|344
1667280300000|2022-11-01 05:25:00|41287.6|41209.4|41288.8|41220.8|41303|41232.9|41271.2|41191|389
1667280600000|2022-11-01 05:30:00|41289.6|41221.7|41285.8|41210.1|41304|41237|41247.3|41192|422
1667280900000|2022-11-01 05:35:00|41287.2|41209.9|41258.4|41208.4|41295|41230.4|41250.4|41185|429
1667281200000|2022-11-01 05:40:00|41258|41208|41245.4|41195.4|41281|41214.4|41234.4|41171|508
1667281500000|2022-11-01 05:45:00|41245.5|41195.5|41205.6|41155.6|41265.1|41195.5|41197|41127|714
1667281800000|2022-11-01 05:50:00|41205.5|41155.5|41211.1|41161.1|41241.6|41178.5|41204.8|41133.5|639
1667282100000|2022-11-01 05:55:00|41211.4|41161.4|41206.2|41156.2|41242|41182.1|41184.3|41133|552
1667282400000|2022-11-01 06:00:00|41218.9|41155|41199.3|41149.3|41233|41189.5|41183.7|41124|477
1667282700000|2022-11-01 06:05:00|41199.2|41149.2|41178.3|41158.3|41230|41174.7|41165|41120|393
1667283000000|2022-11-01 06:10:00|41177.7|41157.7|41170.5|41120.5|41218|41160.3|41151.5|41105.9|535
1667283300000|2022-11-01 06:15:00|41170.4|41120.4|41165.3|41115.3|41192|41143.6|41141.8|41083|640
1667283600000|2022-11-01 06:20:00|41165.4|41115.4|41257.1|41155.2|41284.4|41178.1|41165.4|41115.4|713
1667283900000|2022-11-01 06:25:00|41257.2|41155.3|41178.3|41128.3|41283.1|41178|41151.3|41097.4|647
1667284200000|2022-11-01 06:30:00|41176|41126|41188.1|41138.1|41204.5|41149.5|41156.4|41102.6|490
1667284500000|2022-11-01 06:35:00|41187.6|41137.6|41204.1|41140.4|41229.1|41165.8|41182.1|41122|527
1667284800000|2022-11-01 06:40:00|41203.8|41140.2|41195.5|41129.3|41223.4|41170|41178|41108|500
1667285100000|2022-11-01 06:45:00|41179.7|41129.2|41275.3|41183.9|41279.2|41197.4|41179.7|41111.9|486
1667285400000|2022-11-01 06:50:00|41275.1|41184.6|41258.2|41162.4|41292.2|41207.1|41250.8|41142.9|572
1667285700000|2022-11-01 06:55:00|41262.3|41160.5|41236.3|41123.2|41277.4|41178.7|41219.1|41108.2|711
1667286000000|2022-11-01 07:00:00|41229.1|41127.3|41259.6|41155.5|41263.6|41161.5|41223.3|41119.4|762
1667286300000|2022-11-01 07:05:00|41257.6|41158.2|41264.9|41170.3|41266.6|41175.8|41223|41127.6|780
1667286600000|2022-11-01 07:10:00|41264.8|41169.6|41209.6|41143.6|41271.1|41170.1|41200|41132.1|743
1667286900000|2022-11-01 07:15:00|41210|41144|41232.5|41164.5|41253|41186.2|41188.7|41128.9|795
1667287200000|2022-11-01 07:20:00|41232.3|41164.6|41241.6|41221.6|41278.6|41223.9|41196.8|41150|761
1667287500000|2022-11-01 07:25:00|41259.5|41209.5|41286.5|41210.7|41314.3|41239.9|41238.6|41190.6|984
1667287800000|2022-11-01 07:30:00|41286.1|41210.5|41284.6|41206.9|41305.6|41221.3|41264.5|41182.3|820
1667288100000|2022-11-01 07:35:00|41291.2|41207.1|41296.6|41209.5|41319|41245.5|41265.5|41190.6|787
1667288400000|2022-11-01 07:40:00|41296|41209.6|41295.1|41216.3|41313.8|41237.7|41276.1|41194.8|728
1667288700000|2022-11-01 07:45:00|41288.3|41216.5|41295.7|41184.4|41322.5|41233.6|41250.5|41149.4|885
1667289000000|2022-11-01 07:50:00|41296|41183|41250.5|41154.7|41303|41198.9|41250.3|41139.7|974
1667289300000|2022-11-01 07:55:00|41251.8|41152|41251.2|41156.1|41276.7|41178.1|41234.8|41121.6|1032
1667289600000|2022-11-01 08:00:00|41249.6|41168.9|41189.4|41139.4|41267.5|41188.5|41185.3|41128.5|991
1667289900000|2022-11-01 08:05:00|41186.3|41136.3|41042.9|41022.9|41200.2|41154|41040.6|41010.4|921
1667290200000|2022-11-01 08:10:00|41038.7|41018.7|40999.9|40979.9|41086.5|41045|40998.9|40956.9|739
1667290500000|2022-11-01 08:15:00|41000.6|40980.6|41010|40990|41032.5|41002.1|40973.7|40953.7|730
1667290800000|2022-11-01 08:20:00|41009.9|40989.9|41047.1|40997.1|41052.4|41013.6|40997.6|40955.8|702
1667291100000|2022-11-01 08:25:00|41047|40997|41029|41009|41064.5|41021.9|41006.3|40980.2|614
1667291400000|2022-11-01 08:30:00|41029.4|41009.4|41071.4|41021.4|41077.9|41039.8|41020.8|40998.7|484
1667291700000|2022-11-01 08:35:00|41071.3|41021.3|41035.1|41015.1|41093|41046.5|41019.9|40999.9|539
1667292000000|2022-11-01 08:40:00|41034.7|41014.7|41044.1|41024.1|41072|41026.2|41013|40966.6|537
1667292300000|2022-11-01 08:45:00|41043.9|41023.9|40986.2|40966.2|41070|41023.9|40984.4|40958.6|541
1667292600000|2022-11-01 08:50:00|40982.9|40962.9|40999.8|40979.8|41031|40985.5|40971.2|40916|584
1667292900000|2022-11-01 08:55:00|40999.4|40979.4|41022.3|41002.3|41040.9|41008.4|40996.1|40967.1|612
1667293200000|2022-11-01 09:00:00|41020.9|41000.9|41062.8|41012.8|41078.2|41030.5|41008.7|40988.7|574
1667293500000|2022-11-01 09:05:00|41073.4|40996.5|41092|41042|41102.6|41046.3|41061.3|40994.4|614
1667293800000|2022-11-01 09:10:00|41099|41035.7|41049.2|41029.2|41137.7|41063.1|41038.1|40995.2|675
1667294100000|2022-11-01 09:15:00|41050|41030|41085.4|41035.4|41101.5|41064.9|41037.3|41008.6|566
1667294400000|2022-11-01 09:20:00|41085.2|41035.2|41111.3|41061.3|41128.4|41073.5|41064.7|41019.8|564
1667294700000|2022-11-01 09:25:00|41097.6|41077.6|41127.1|41064.2|41128.6|41081.7|41089.1|41036.9|623
1667295000000|2022-11-01 09:30:00|41116.9|41066.9|41086.6|41036.6|41128.2|41083|41062|41014.5|606
1667295300000|2022-11-01 09:35:00|41086.8|41036.8|41101.1|41036.7|41118.5|41075.6|41074.5|41025.6|558
1667295600000|2022-11-01 09:40:00|41101|41036.5|41104.1|41054.1|41114.9|41076.2|41076.6|41018.9|573
1667295900000|2022-11-01 09:45:00|41104.5|41054.5|41100.9|41080.9|41137.3|41091.8|41089.5|41047.2|716
1667296200000|2022-11-01 09:50:00|41101|41081|41103.9|41083.9|41125.5|41098.5|41095.2|41048|639
1667296500000|2022-11-01 09:55:00|41104.5|41084.5|41101.5|41081.5|41151.7|41089|41088.6|41038.9|654
1667296800000|2022-11-01 10:00:00|41101.9|41081.9|41106.5|41086.5|41121|41093.3|41097.5|41051|767
1667297100000|2022-11-01 10:05:00|41106.4|41086.4|41106.5|41086.5|41131.8|41093|41097.4|41056|744
1667297400000|2022-11-01 10:10:00|41106.6|41086.6|41103.6|41083.6|41121.3|41089.5|41095.5|41047|710
1667297700000|2022-11-01 10:15:00|41103.3|41083.3|41106.7|41086.7|41122|41096.2|41101.3|41055|589
1667298000000|2022-11-01 10:20:00|41106.6|41086.6|41096.8|41076.8|41119.7|41088|41092.9|41039.4|647
1667298300000|2022-11-01 10:25:00|41094.9|41074.9|41084.7|41064.7|41124|41078.2|41073.8|41020|748
1667298600000|2022-11-01 10:30:00|41085.1|41065.1|41103.2|41034.7|41124|41065.3|41066.6|41023.1|613
1667298900000|2022-11-01 10:35:00|41105.7|41034.3|41100.8|41036.3|41108.5|41044.8|41074.4|41009.5|751
1667299200000|2022-11-01 10:40:00|41089|41039|41083.8|41063.8|41130.6|41077.4|41075.3|41023.1|716
1667299500000|2022-11-01 10:45:00|41083.7|41063.7|41069.9|41049.9|41120|41065|41045.8|40995|653
1667299800000|2022-11-01 10:50:00|41071|41051|41070.2|41005.9|41095.2|41055.7|41054.1|40996.6|566
1667300100000|2022-11-01 10:55:00|41065.7|41015.7|41073|41007|41089|41029.7|41044.6|40991.6|673
1667300400000|2022-11-01 11:00:00|41072|41005.9|41013.3|40963.3|41097.9|41054.5|40993.4|40936.7|701
1667300700000|2022-11-01 11:05:00|41013.4|40963.4|41039.1|40961.8|41054.8|40972.5|40991.2|40915|777
1667301000000|2022-11-01 11:10:00|41038|40961.5|41052.7|40988.3|41068.6|40995.1|41038|40948.7|860
1667301300000|2022-11-01 11:15:00|41060|40979.3|41030|40959|41071.3|40995.2|41024.5|40951.5|815
1667301600000|2022-11-01 11:20:00|41034.6|40962.5|41008|40958|41059.1|40979.4|41008|40947.4|763
1667301900000|2022-11-01 11:25:00|41007.9|40957.9|40989.4|40969.4|41029.2|40975.8|40981.4|40936.9|453
1667302200000|2022-11-01 11:30:00|40990.5|40970.5|40975.2|40955.2|41022.7|40976.6|40967|40921|599
1667302500000|2022-11-01 11:35:00|40977.2|40957.2|41023.9|40953.4|41041.2|40983.1|40945.8|40908.2|693
1667302800000|2022-11-01 11:40:00|41015.5|40953.9|41002.1|40952.1|41044|40990.3|40985.3|40938.6|656
1667303100000|2022-11-01 11:45:00|41001.8|40951.8|41001.2|40951.2|41017.4|40971.8|40978.1|40934.6|576
1667303400000|2022-11-01 11:50:00|40985|40965|40932.1|40912.1|41009.6|40965.3|40930.4|40885|686
1667303700000|2022-11-01 11:55:00|40931.9|40911.9|40951.3|40931.3|40982.7|40938.8|40920.5|40883.2|797
1667304000000|2022-11-01 12:00:00|40949.8|40929.8|40934.3|40914.3|40971.7|40929.8|40911.1|40865|871
1667304300000|2022-11-01 12:05:00|40934.4|40914.4|40936.6|40916.6|40966.4|40919.9|40923.1|40882.6|772
1667304600000|2022-11-01 12:10:00|40936.7|40916.7|40921.2|40901.2|40970.1|40928.5|40919.1|40871|765
1667304900000|2022-11-01 12:15:00|40921.1|40901.1|40908.2|40888.2|40942|40901.1|40898.8|40855|686
1667305200000|2022-11-01 12:20:00|40910.3|40890.3|40907.5|40887.5|40938.6|40902.5|40898.9|40851|809
1667305500000|2022-11-01 12:25:00|40907.1|40887.1|40944.3|40924.3|40970.6|40931.2|40900.4|40861.3|940
1667305800000|2022-11-01 12:30:00|40944.9|40924.9|40913.3|40893.3|40965.6|40927.7|40913.3|40883|924
1667306100000|2022-11-01 12:35:00|40913.2|40893.2|40923.3|40903.3|40952.7|40913.8|40902.8|40861|771
1667306400000|2022-11-01 12:40:00|40923.4|40903.4|40947.7|40927.7|40984.3|40940.1|40915.6|40873.9|691
1667306700000|2022-11-01 12:45:00|40949.6|40929.6|40965.9|40915.9|40993.1|40944.9|40945.3|40890|716
1667307000000|2022-11-01 12:50:00|40975.4|40908|40964.9|40944.9|40997.9|40949.3|40932.3|40893.3|671
1667307300000|2022-11-01 12:55:00|40965.7|40945.7|40942.6|40922.6|40987.9|40951|40936.3|40889|625
1667307600000|2022-11-01 13:00:00|40941.8|40921.8|40918.9|40898.9|40972|40931|40897.7|40860.5|743
1667307900000|2022-11-01 13:05:00|40919.1|40899.1|40914.9|40894.9|40947.8|40910|40897.6|40862.3|889
1667308200000|2022-11-01 13:10:00|40913.8|40893.8|40917.2|40897.2|40945|40897.8|40878.4|40840.1|776
1667308500000|2022-11-01 13:15:00|40941.7|40878.5|40931.3|40911.3|40967.6|40925.6|40912.6|40878.5|818
1667308800000|2022-11-01 13:20:00|40930.8|40910.8|40982.6|40962.6|41010|40964.8|40917.6|40881|792
1667309100000|2022-11-01 13:25:00|40981.9|40961.9|40963|40943|41014|40970.8|40936|40889.7|716
1667309400000|2022-11-01 13:30:00|40964.2|40944.2|40985.9|40965.9|40991.6|40970.4|40956.5|40911.4|806
1667309700000|2022-11-01 13:35:00|40985.3|40965.3|40993.5|40973.5|41003.5|40983.5|40973.6|40953.6|763
1667310000000|2022-11-01 13:40:00|40993.3|40973.3|41001.6|40936.8|41015.9|40985.2|40970.7|40921.1|733
1667310300000|2022-11-01 13:45:00|41005.5|40934.4|40998.7|40978.7|41026|40983.8|40980.9|40934.4|910
1667310600000|2022-11-01 13:50:00|40999.3|40979.3|41011.4|40991.4|41028|41007.6|40992.5|40954|841
1667310900000|2022-11-01 13:55:00|41012|40992|41028.8|40932.9|41048|40997.9|40997|40932.9|789
1667311200000|2022-11-01 14:00:00|41028.3|40931.1|41099.3|41079.3|41113.6|41093.6|41024|40931.1|1099
1667311500000|2022-11-01 14:05:00|41098.7|41078.7|41150.2|41100.2|41162.3|41121.1|41078.7|41043.4|1078
1667311800000|2022-11-01 14:10:00|41150.4|41100.4|41194.7|41144.7|41203|41169.9|41121.1|41042.9|1078
1667312100000|2022-11-01 14:15:00|41195.5|41145.5|41194.2|41174.2|41217.9|41179.9|41154.5|41097.5|989
1667312400000|2022-11-01 14:20:00|41191.9|41171.9|41177.3|41157.3|41221.9|41183.1|41154|41105.6|1055
1667312700000|2022-11-01 14:25:00|41178.2|41158.2|41185.7|41165.7|41213.9|41175.7|41161.3|41108.7|987
1667313000000|2022-11-01 14:30:00|41183.7|41163.7|41140.1|41120.1|41218.3|41175.1|41138.7|41090|1000
1667313300000|2022-11-01 14:35:00|41142.9|41122.9|41201.6|41181.6|41205.4|41185|41142.9|41093.6|929
1667313600000|2022-11-01 14:40:00|41203.8|41183.8|41234.2|41214.2|41267.2|41223.6|41195.3|41161.5|1011
1667313900000|2022-11-01 14:45:00|41232.2|41212.2|41251.7|41231.7|41284.2|41240.6|41223.6|41181.2|978
1667314200000|2022-11-01 14:50:00|41249.1|41229.1|41260.3|41240.3|41280.3|41248|41238.2|41212.3|998
1667314500000|2022-11-01 14:55:00|41260.4|41240.4|41261.9|41241.9|41341.4|41299|41248.5|41211.2|989
1667314800000|2022-11-01 15:00:00|41263.2|41243.2|41263.5|41213.5|41298.5|41266.7|41251.5|41210|955
1667315100000|2022-11-01 15:05:00|41263.3|41213.3|41259.1|41239.1|41316.9|41271|41253.5|41210.4|902
1667315400000|2022-11-01 15:10:00|41257.3|41237.3|41229.5|41209.5|41298|41256.7|41222.8|41192.2|875
1667315700000|2022-11-01 15:15:00|41225.6|41205.6|41226.4|41206.4|41275|41217.4|41206.4|41178.2|828
1667316000000|2022-11-01 15:20:00|41226|41206|41226.1|41206.1|41273|41221.3|41218.8|41181.4|768
1667316300000|2022-11-01 15:25:00|41226|41206|41171.8|41151.8|41269|41216.5|41164.7|41124.3|832
1667316600000|2022-11-01 15:30:00|41169.1|41149.1|41149.2|41129.2|41177.4|41157.4|41094.4|41051.5|872
1667316900000|2022-11-01 15:35:00|41149.1|41129.1|41193.3|41112.1|41212.7|41136|41087.5|41009.6|926
1667317200000|2022-11-01 15:40:00|41196.2|41114.5|41201.7|41122.3|41237|41147.2|41145.2|41091.7|938
1667317500000|2022-11-01 15:45:00|41218.6|41113.6|41154.8|41104.8|41229|41134.8|41152.9|41098|820
1667317800000|2022-11-01 15:50:00|41154.9|41104.9|41137.6|41087.6|41207.4|41138.7|41089.5|41044.2|926
1667318100000|2022-11-01 15:55:00|41137.7|41087.7|41118.8|41098.8|41159.3|41109.5|41107.7|41070.1|784
1667318400000|2022-11-01 16:00:00|41118.7|41098.7|41124.4|41074.4|41142.6|41100.4|41097.9|41056.9|776
1667318700000|2022-11-01 16:05:00|41124.3|41074.3|41107|41033.5|41145.6|41081.4|40986.8|40900.7|1088
1667319000000|2022-11-01 16:10:00|41106.6|41034.3|41096.3|41029.4|41126.3|41045.8|41062.6|41005.2|1009
1667319300000|2022-11-01 16:15:00|41096.7|41029.3|41163.2|41091.7|41163.7|41100.7|41074.4|41029.1|967
1667319600000|2022-11-01 16:20:00|41162.5|41091|41064|41044|41182.1|41102.2|41053.4|41012.1|848
1667319900000|2022-11-01 16:25:00|41082.2|41032.2|41082.9|41062.9|41233|41118.3|41031|40998.1|958
1667320200000|2022-11-01 16:30:00|41082.8|41062.8|41205.3|41120.4|41249.8|41135.3|41082.5|41041.1|948
1667320500000|2022-11-01 16:35:00|41202.6|41123.6|41176.1|41101.9|41209.6|41144.8|41162.7|41082.3|881
1667320800000|2022-11-01 16:40:00|41176.7|41101.8|41176.3|41113|41198.3|41157.4|41159|41076.7|808
1667321100000|2022-11-01 16:45:00|41175.8|41112.8|41267.8|41180.1|41280.3|41205.7|41168.4|41100|760
1667321400000|2022-11-01 16:50:00|41266.5|41177.7|41219.5|41134.6|41290.6|41203.6|41216.6|41121.2|835
1667321700000|2022-11-01 16:55:00|41219.2|41135.1|41216.7|41135.5|41244.2|41160.2|41181.2|41115.7|820
1667322000000|2022-11-01 17:00:00|41218.7|41135.2|41206.3|41156.3|41223|41170.3|41189.7|41131.5|474
1667322300000|2022-11-01 17:05:00|41213.8|41149.4|41215.5|41165.5|41230.6|41165.5|41186|41129.7|474
1667322600000|2022-11-01 17:10:00|41213.8|41163.8|41175.4|41125.4|41214|41163.8|41163.4|41102|517
1667322900000|2022-11-01 17:15:00|41174.8|41124.8|41166.4|41101.8|41188.2|41126.1|41153.6|41088.2|564
1667323200000|2022-11-01 17:20:00|41163.4|41102|41167.1|41100.8|41170.2|41115.1|41142.5|41079|513
1667323500000|2022-11-01 17:25:00|41170.2|41100.9|41190|41140|41203.7|41144.7|41160.5|41100.2|626
1667323800000|2022-11-01 17:30:00|41189.2|41139.2|41185.8|41135.8|41201.3|41139.9|41174.4|41119.9|432
1667324100000|2022-11-01 17:35:00|41185.7|41135.7|41192.6|41142.6|41207.1|41148.6|41177.2|41127.2|498
1667324400000|2022-11-01 17:40:00|41192.5|41142.5|41170.7|41120.7|41208.8|41151|41162.5|41104.9|511
1667324700000|2022-11-01 17:45:00|41171.7|41121.7|41182.5|41132.5|41193.4|41135.3|41154.8|41094.4|591
1667325000000|2022-11-01 17:50:00|41182|41132|41182.7|41132.7|41200.3|41141.9|41173.4|41116|462
1667325300000|2022-11-01 17:55:00|41182.9|41132.9|41143.1|41093.1|41192.8|41133.7|41140.6|41088.6|591
1667325600000|2022-11-01 18:00:00|41145.5|41095.5|41150.2|41100.2|41184.9|41104.9|41138.3|41063.8|562
1667325900000|2022-11-01 18:05:00|41149.7|41099.7|41142.8|41074.7|41167.6|41099.7|41128|41061.5|617
1667326200000|2022-11-01 18:10:00|41136.7|41074.8|41143.2|41066|41159.3|41095|41128.4|41063|534
1667326500000|2022-11-01 18:15:00|41144|41066.5|41130|41080|41151|41085.3|41122.6|41060|486
1667326800000|2022-11-01 18:20:00|41128.5|41078.5|41149.1|41080.4|41153|41091.9|41128.5|41065.6|512
1667327100000|2022-11-01 18:25:00|41142.5|41092.5|41154.7|41074.2|41158|41094.5|41133.8|41066|543
1667327400000|2022-11-01 18:30:00|41157.3|41076.1|41136|41065.1|41164|41097.5|41131.8|41051.7|539
1667327700000|2022-11-01 18:35:00|41136.7|41065.6|41163.9|41099.3|41163.9|41119.7|41120.7|41048.3|490
1667328000000|2022-11-01 18:40:00|41166.6|41099.2|41159.5|41094.2|41179|41130|41130.3|41083.7|512
1667328300000|2022-11-01 18:45:00|41153.2|41103.2|41181.2|41131.2|41195.9|41149.2|41150.4|41096.8|593
1667328600000|2022-11-01 18:50:00|41179.7|41129.7|41165.3|41115.3|41190.7|41147.7|41143|41103.1|512
1667328900000|2022-11-01 18:55:00|41165.2|41115.2|41138|41118|41178.6|41135.3|41131.3|41088.7|560
1667329200000|2022-11-01 19:00:00|41142.3|41122.3|41173.6|41123.6|41199|41141|41142.2|41083|632
1667329500000|2022-11-01 19:05:00|41173.7|41123.7|41171.3|41121.3|41201.3|41146|41146.9|41101.3|624
1667329800000|2022-11-01 19:10:00|41171.2|41121.2|41165.9|41115.9|41192.1|41139.7|41152.4|41100.1|546
1667330100000|2022-11-01 19:15:00|41166|41116|41171.4|41121.4|41195.4|41143|41146.5|41094.9|530
1667330400000|2022-11-01 19:20:00|41181.2|41108.3|41174.9|41124.9|41197|41142.2|41146.6|41092|567
1667330700000|2022-11-01 19:25:00|41174.7|41124.7|41184.7|41117.9|41188.1|41145.4|41148|41096|526
1667331000000|2022-11-01 19:30:00|41177|41127|41187.2|41118|41204|41139.5|41156.5|41095|422
1667331300000|2022-11-01 19:35:00|41187.1|41117.9|41202.9|41133.1|41213|41135.8|41170.2|41099.7|416
1667331600000|2022-11-01 19:40:00|41203|41133.3|41201.3|41114.1|41220.3|41135.5|41190|41113.9|489
1667331900000|2022-11-01 19:45:00|41183.3|41114.8|41215.1|41104.7|41252.8|41132.8|41165.3|41088.7|579
1667332200000|2022-11-01 19:50:00|41215.2|41105.9|41198|41105|41223.8|41119.7|41190.5|41092.6|432
1667332500000|2022-11-01 19:55:00|41197.9|41102.4|41208.1|41095.3|41225.8|41118.5|41181.6|41088|499
1667332800000|2022-11-01 20:00:00|41207.8|41095.6|41211.9|41129.5|41236.7|41135.9|41177.8|41091.9|504
1667333100000|2022-11-01 20:05:00|41212.2|41129.7|41220.6|41127.1|41239.8|41141.6|41208.9|41123.9|292
1667333400000|2022-11-01 20:10:00|41220.5|41127|41208.1|41127.6|41238.3|41138.1|41201.8|41121.2|235
1667333700000|2022-11-01 20:15:00|41208.8|41126.9|41207.3|41122|41231|41134.4|41190.2|41118.3|399
1667334000000|2022-11-01 20:20:00|41207.8|41122.2|41213|41126.3|41214.3|41128.1|41184.9|41119|343
1667334300000|2022-11-01 20:25:00|41213.4|41126.7|41216.1|41130.8|41224|41132.7|41187.9|41119|339
1667334600000|2022-11-01 20:30:00|41208|41128.9|41206.9|41127.3|41219.6|41133.4|41197.9|41121.5|278
1667334900000|2022-11-01 20:35:00|41215.5|41127.4|41220.9|41109.6|41232.3|41134.3|41196.2|41103.8|257
1667335200000|2022-11-01 20:40:00|41219.1|41109.4|41211.6|41118.5|41232|41127|41199.8|41087.8|254
1667335500000|2022-11-01 20:45:00|41222.7|41117.5|41213.4|41119|41228.2|41136|41196.1|41108.1|183
1667335800000|2022-11-01 20:50:00|41213.6|41118.9|41211.6|41116.8|41241|41124.6|41191|41090.1|290
1667336100000|2022-11-01 20:55:00|41210.9|41120.7|41197.4|41090.8|41239.2|41120.7|41187|41067|270
1667336400000|2022-11-01 21:00:00|41174.7|41054.7|41150.9|41030.9|41219.9|41099.9|41136.2|41016.2|37
1667336700000|2022-11-01 21:05:00|41191.9|41071.9|41175.2|41055.2|41195.3|41075.3|41154|41034|98
1667337000000|2022-11-01 21:10:00|41176.8|41056.8|41189.2|41069.2|41191.5|41071.5|41174.6|41054.6|396
1667337300000|2022-11-01 21:15:00|41188.7|41068.7|41183.2|41063.2|41192.7|41072.7|41174.3|41054.3|868
1667337600000|2022-11-01 21:20:00|41182.5|41062.5|41191.3|41071.3|41195.9|41075.9|41175.2|41055.2|953
1667337900000|2022-11-01 21:25:00|41195|41075|41192.7|41072.7|41200.7|41080.7|41181.9|41061.9|992
1667338200000|2022-11-01 21:30:00|41194.9|41074.9|41190.6|41070.6|41203.8|41083.8|41187.6|41067.6|664
1667338500000|2022-11-01 21:35:00|41190.4|41070.4|41190.1|41070.1|41200.9|41080.9|41183.5|41063.5|648
1667338800000|2022-11-01 21:40:00|41189.3|41069.3|41210.5|41090.5|41212|41092|41184.2|41064.2|413
1667339100000|2022-11-01 21:45:00|41208.6|41088.6|41212.8|41092.8|41218.3|41098.3|41202.9|41082.9|479
1667339400000|2022-11-01 21:50:00|41212.7|41092.7|41225.5|41105.5|41228.5|41108.5|41193.3|41073.3|344
1667339700000|2022-11-01 21:55:00|41225.3|41105.3|41210.5|41090.5|41231.1|41111.1|41187.6|41067.6|291
1667340000000|2022-11-01 22:00:00|41208|41088|41287.8|41167.8|41316.1|41196.1|41174|41054|202
1667340600000|2022-11-01 22:10:00|41333.9|41213.9|41296.9|41176.9|41333.9|41213.9|41296.9|41176.9|50
1667340900000|2022-11-01 22:15:00|41322.4|41202.4|41282|41162|41322.4|41202.4|41236.7|41116.7|414
1667341200000|2022-11-01 22:20:00|41281.9|41161.9|41252.3|41151.2|41283.8|41178.5|41225.4|41105.4|313
1667341500000|2022-11-01 22:25:00|41252.5|41151.5|41230.7|41110.7|41262|41156.5|41201.5|41097|311
1667341800000|2022-11-01 22:30:00|41230.8|41110.8|41252.8|41152.4|41261.7|41163|41213|41110.4|282
1667342100000|2022-11-01 22:35:00|41252.6|41152.2|41265.8|41145.8|41268.5|41159.3|41236.2|41116.2|258
1667342400000|2022-11-01 22:40:00|41265.9|41145.9|41253.8|41154|41267.6|41179.5|41229.5|41114.5|224
1667342700000|2022-11-01 22:45:00|41253.7|41153.9|41245.2|41125.2|41264|41176|41220.5|41118.3|145
1667343000000|2022-11-01 22:50:00|41256|41136|41243.2|41123.2|41256|41168|41218|41101.6|164
1667343300000|2022-11-01 22:55:00|41243.6|41123.6|41244|41124|41254.4|41134.4|41234|41114|130
1667343600000|2022-11-01 23:00:00|41244.1|41124.1|41255.8|41135.8|41261.7|41141.7|41237|41117|351
1667343900000|2022-11-01 23:05:00|41255.6|41135.6|41242.3|41127.4|41255.6|41143|41220.5|41106.6|336
1667344200000|2022-11-01 23:10:00|41245.3|41125.3|41251.7|41131.7|41255.6|41135.6|41235.3|41115.9|296
1667344500000|2022-11-01 23:15:00|41252|41132|41253.4|41133.4|41254.9|41136.7|41236.1|41116.1|251
1667344800000|2022-11-01 23:20:00|41253.3|41133.3|41250.2|41130.2|41253.9|41144.3|41230|41113|263
1667345100000|2022-11-01 23:25:00|41250|41130|41242.9|41122.9|41253.4|41135|41231.2|41111.2|254
1667345400000|2022-11-01 23:30:00|41242.6|41122.6|41251.9|41131.9|41255.3|41135.3|41236.5|41116.5|296
1667345700000|2022-11-01 23:35:00|41251.7|41131.7|41250.3|41130.3|41255.1|41135.1|41240|41120.2|337
1667346000000|2022-11-01 23:40:00|41250.2|41130.2|41243.3|41123.3|41250.2|41130.2|41217.3|41110.7|349
1667346300000|2022-11-01 23:45:00|41243.6|41123.6|41242.9|41122.9|41244.8|41127.2|41225.1|41105.1|330
1667346600000|2022-11-01 23:50:00|41243.4|41123.4|41242.3|41122.3|41245.1|41125.1|41228.4|41109.5|269
1667346900000|2022-11-01 23:55:00|41242.4|41122.4|41243.1|41123.1|41243.9|41129|41218.3|41106.6|387
1667347200000|2022-11-02 00:00:00|41220.5|41100.5|41211.8|41091.8|41236.9|41128|41169.5|41049.5|538
1667347500000|2022-11-02 00:05:00|41212|41092|41208.8|41099.7|41231.3|41111.3|41193.6|41073.6|387
1667347800000|2022-11-02 00:10:00|41208.7|41099.6|41194.3|41074.3|41210.1|41100.7|41173.7|41063.5|290
1667348100000|2022-11-02 00:15:00|41194.2|41074.2|41194.5|41074.5|41203|41083.9|41170.1|41062|391
1667348400000|2022-11-02 00:20:00|41194.3|41074.3|41196.8|41076.8|41204.1|41084.6|41170.6|41056|296
1667348700000|2022-11-02 00:25:00|41196.9|41076.9|41187.9|41067.9|41212.7|41092.8|41164.2|41053|369
1667349000000|2022-11-02 00:30:00|41187.6|41067.6|41183.2|41063.2|41195.1|41075.1|41166.9|41046.9|384
1667349300000|2022-11-02 00:35:00|41183.4|41063.4|41169.2|41049.2|41183.5|41063.5|41147.8|41027.8|737
1667349600000|2022-11-02 00:40:00|41168.6|41048.6|41194.3|41081.6|41210.4|41097.2|41155.2|41036.1|616
1667349900000|2022-11-02 00:45:00|41194.2|41081.5|41188.6|41068.6|41204.5|41105|41159.2|41057|581
1667350200000|2022-11-02 00:50:00|41188.2|41068.2|41207.4|41087.4|41222.8|41102.8|41172.7|41060.7|667
1667350500000|2022-11-02 00:55:00|41190.5|41086|41205.8|41085.8|41229.6|41110.5|41181.5|41072.6|641
1667350800000|2022-11-02 01:00:00|41204.9|41084.9|41185.6|41103.8|41223.5|41120.3|41174.9|41072.8|628
1667351100000|2022-11-02 01:05:00|41185.7|41103.9|41180.2|41060.2|41201|41113.5|41158.8|41038.8|546
1667351400000|2022-11-02 01:10:00|41180|41060|41178.7|41058.7|41184.6|41067.8|41165.7|41045.8|535
1667351700000|2022-11-02 01:15:00|41178|41058|41194.4|41074.4|41194.8|41074.8|41168.4|41052.2|616
1667352000000|2022-11-02 01:20:00|41194.2|41074.2|41170.4|41050.4|41197.9|41077.9|41169.7|41049.7|603
1667352300000|2022-11-02 01:25:00|41170.7|41050.7|41188.9|41068.9|41192.7|41072.7|41161.2|41041.2|492
1667352600000|2022-11-02 01:30:00|41188.5|41068.5|41187.4|41067.4|41207.8|41087.8|41176.4|41056.4|524
1667352900000|2022-11-02 01:35:00|41186.9|41066.9|41131.5|41021|41192.4|41072.4|41117.7|41016.4|576
1667353200000|2022-11-02 01:40:00|41131.6|41021.2|41137.7|41033.8|41148.7|41041|41107.3|41011.5|682
1667353500000|2022-11-02 01:45:00|41137.6|41033.7|41156.6|41036.6|41158.6|41049.9|41113.7|41022.1|510
1667353800000|2022-11-02 01:50:00|41156.5|41036.5|41163.9|41043.9|41179.6|41061.3|41119.4|41017.4|447
1667354100000|2022-11-02 01:55:00|41163.4|41043.4|41123.2|41023.8|41164|41046.2|41101.2|41009.5|448
1667354400000|2022-11-02 02:00:00|41123.6|41024.6|41143|41040.2|41147.4|41047.1|41102.9|41016.1|502
1667354700000|2022-11-02 02:05:00|41142.6|41040.1|41179.8|41064.1|41182|41072.9|41118.8|41027|553
1667355000000|2022-11-02 02:10:00|41180.2|41064.4|41167.7|41048.9|41187.1|41099|41123.6|41042.7|576
1667355300000|2022-11-02 02:15:00|41167.3|41049|41159.9|41048.4|41179.1|41066.3|41144|41040.2|504
1667355600000|2022-11-02 02:20:00|41160.4|41048.6|41177|41057|41178.5|41062.4|41148.4|41045|490
1667355900000|2022-11-02 02:25:00|41179.5|41059.5|41131.6|41028|41179.5|41072.7|41104.2|41020.1|525
1667356200000|2022-11-02 02:30:00|41131.8|41028.4|41113.5|41011.2|41145.6|41045.7|41099.4|41003.6|457
1667356500000|2022-11-02 02:35:00|41113.6|41011.3|41112.1|41010.2|41133.7|41026.8|41087.4|40996.5|457
1667356800000|2022-11-02 02:40:00|41113.6|41010.3|41113.5|41012.5|41139.2|41045.1|41090.4|40994.6|517
1667357100000|2022-11-02 02:45:00|41113.2|41012.2|41109.9|41003.9|41126.1|41025.7|41069.4|40990.7|449
1667357400000|2022-11-02 02:50:00|41109.5|41003.6|41113.1|41007.7|41122.6|41019.8|41096.4|40987.8|350
1667357700000|2022-11-02 02:55:00|41113|41007.4|41077.1|41004.1|41115.4|41007.7|41065.7|40978.3|539
1667358000000|2022-11-02 03:00:00|41077.3|41004|41079.3|41004.1|41128|41024|41065.6|40996.3|485
1667358300000|2022-11-02 03:05:00|41079|41003.9|41072.6|41000.6|41112.5|41015.7|41064.3|40980.3|554
1667358600000|2022-11-02 03:10:00|41079.2|40998.6|41090.1|41005.1|41106.7|41015.2|41066.2|40985|465
1667358900000|2022-11-02 03:15:00|41090.2|41004.6|41069.8|41005.3|41100.5|41020.4|41038.3|40996.4|465
1667359200000|2022-11-02 03:20:00|41069.7|41005.1|41063.4|40994.9|41088.8|41009.2|41045.8|40958|519
1667359500000|2022-11-02 03:25:00|41064.5|40995.9|41058|40989.2|41081|41006.9|41037.7|40979.3|537
1667359800000|2022-11-02 03:30:00|41058.1|40989.4|41058.4|40989.3|41074|41001.2|41036.3|40974|497
1667360100000|2022-11-02 03:35:00|41060.4|40989.9|41045.8|40995.8|41083.9|41008.1|41043.9|40977.3|369
1667360400000|2022-11-02 03:40:00|41046|40996|41064.3|40996.2|41087|41010.6|41046|40988|442
1667360700000|2022-11-02 03:45:00|41064|40996|41075.7|41002.5|41091.6|41017.4|41048.7|40988.9|457
1667361000000|2022-11-02 03:50:00|41075.8|41002.6|41080.5|41001.1|41091.5|41015.7|41053.2|40992.3|464
1667361300000|2022-11-02 03:55:00|41080.3|41000.9|41064.8|41014.8|41090|41021.6|41056.3|40994.7|377
1667361600000|2022-11-02 04:00:00|41064.6|41014.6|41107.3|41005.1|41124.6|41028.7|41064.6|40989.1|552
1667361900000|2022-11-02 04:05:00|41107.6|41005.5|41131.1|41024.8|41136.1|41034.7|41088.3|41001.6|579
1667362200000|2022-11-02 04:10:00|41131|41024.7|41123.3|41022|41142.9|41032.4|41099.1|41010.7|374
1667362500000|2022-11-02 04:15:00|41123.4|41021.7|41132.9|41022.5|41140.8|41036.5|41097.3|41005.9|425
1667362800000|2022-11-02 04:20:00|41132.8|41022.2|41125.1|41029.5|41145.9|41041.7|41102.2|41007.7|427
1667363100000|2022-11-02 04:25:00|41124.5|41028.8|41124.8|41010.4|41148.7|41048.7|41105.2|41006.5|545
1667363400000|2022-11-02 04:30:00|41121.6|41008|41128.9|41025.5|41141.6|41036.8|41100.9|41008|434
1667363700000|2022-11-02 04:35:00|41129.9|41024.5|41128.5|41025.1|41146.5|41043.1|41102.8|41014.6|547
1667364000000|2022-11-02 04:40:00|41128.2|41024.8|41126.4|41029|41144.3|41036.1|41100.5|41010.4|481
1667364300000|2022-11-02 04:45:00|41127.2|41029.2|41149.6|41051.4|41168.1|41060.8|41111.8|41011.9|389
1667364600000|2022-11-02 04:50:00|41149.1|41051.3|41147.7|41043.7|41158.2|41054.6|41130.2|41031.3|391
1667364900000|2022-11-02 04:55:00|41147.3|41043.9|41148.1|41042.9|41158.7|41053.9|41120.5|41027.3|297
1667365200000|2022-11-02 05:00:00|41147.8|41042.6|41142|41038.4|41152|41052.7|41118.3|41023.5|459
1667365500000|2022-11-02 05:05:00|41142.2|41038.3|41136|41040|41159.6|41050.9|41122.5|41032.9|444
1667365800000|2022-11-02 05:10:00|41135.6|41039.8|41140.1|41035.7|41149.1|41053.2|41117.1|41024.2|439
1667366100000|2022-11-02 05:15:00|41139.9|41035.6|41128.5|41024.9|41148.9|41038.8|41114|41019.8|406
1667366400000|2022-11-02 05:20:00|41128.9|41025.7|41133.4|41029.1|41137.5|41037|41105.4|41015.5|410
1667366700000|2022-11-02 05:25:00|41133.1|41029.2|41135.3|41029.8|41144.3|41035.3|41111.8|41017.7|406
1667367000000|2022-11-02 05:30:00|41135.1|41029.3|41122.6|41044|41138|41044|41109.8|41018.5|435
1667367300000|2022-11-02 05:35:00|41121.7|41043.9|41114|41028.9|41121.9|41046.5|41096|41012.7|436
1667367600000|2022-11-02 05:40:00|41112.6|41028.7|41107.7|41030.5|41122|41038.7|41095|41020.3|325
1667367900000|2022-11-02 05:45:00|41107.6|41030.2|41104.1|41025.4|41113.8|41034.5|41091|41012.6|394
1667368200000|2022-11-02 05:50:00|41103.7|41025.5|41101.7|41024.1|41126.8|41038.4|41088.8|41012.8|392
1667368500000|2022-11-02 05:55:00|41102|41023.1|41119.4|41040.2|41129|41045.2|41099.4|41022.3|392
1667368800000|2022-11-02 06:00:00|41122.9|41037.1|41111.7|41039.5|41132|41056.4|41098.7|41026.3|519
1667369100000|2022-11-02 06:05:00|41111.8|41039.6|41136.2|41056.3|41146|41067.6|41102.7|41023.1|425
1667369400000|2022-11-02 06:10:00|41135.9|41056|41141|41073.4|41150.6|41075.3|41115.5|41041.9|454
1667369700000|2022-11-02 06:15:00|41140.8|41073.5|41130.1|41059.8|41156.6|41080.1|41117|41054.5|407
1667370000000|2022-11-02 06:20:00|41130.4|41060.3|41146.4|41059.5|41157.5|41087.3|41117.6|41048.2|407
1667370300000|2022-11-02 06:25:00|41146.5|41059.4|41141.2|41071.7|41159.1|41092.5|41134.1|41058.2|461
1667370600000|2022-11-02 06:30:00|41141.9|41071.6|41122.8|41052.5|41158.1|41088.4|41091.7|41027.8|559
1667370900000|2022-11-02 06:35:00|41122.6|41052.4|41134.4|41065|41134.4|41071.5|41091.5|41040.7|527
1667371200000|2022-11-02 06:40:00|41132.9|41064.9|41142.6|41073.5|41152.7|41090.5|41110.5|41051|519
1667371500000|2022-11-02 06:45:00|41142.5|41073.2|41128.3|41050.4|41143.9|41080.9|41100.9|41044.1|513
1667371800000|2022-11-02 06:50:00|41128.5|41050.6|41146.6|41069.2|41155.9|41074.6|41125.1|41048.2|494
1667372100000|2022-11-02 06:55:00|41147|41067.1|41132.8|41082.8|41166.4|41088.6|41132.8|41063.4|457
1667372400000|2022-11-02 07:00:00|41141.6|41070|41150|41060.4|41161.9|41083|41132|41051.6|567
1667372700000|2022-11-02 07:05:00|41148.2|41063.2|41185.1|41113.3|41211.5|41129.8|41118.6|41063.2|734
1667373000000|2022-11-02 07:10:00|41185.4|41113.5|41212.3|41145|41223.4|41156.6|41165.3|41094|680
1667373300000|2022-11-02 07:15:00|41211.9|41145.3|41218.2|41168.2|41247.2|41192.2|41189.5|41144|696
1667373600000|2022-11-02 07:20:00|41217.6|41167.6|41206.8|41138.5|41233.6|41181.7|41174.1|41128.1|630
1667373900000|2022-11-02 07:25:00|41201.9|41151.9|41201.2|41181.2|41231.6|41188.6|41194.7|41131|642
1667374200000|2022-11-02 07:30:00|41201.3|41181.3|41189.5|41169.5|41230.4|41188.5|41184.5|41164.5|654
1667374500000|2022-11-02 07:35:00|41189.3|41169.3|41193.7|41173.7|41206.9|41186.9|41189.1|41169.1|626
1667374800000|2022-11-02 07:40:00|41196.5|41176.5|41191.5|41171.5|41197.6|41177.6|41150.5|41117.5|625
1667375100000|2022-11-02 07:45:00|41191|41171|41169.9|41149.9|41194.3|41174.3|41168.9|41148.9|669
1667375400000|2022-11-02 07:50:00|41170.2|41150.2|41183.7|41163.7|41191.3|41171.3|41155.4|41135.4|681
1667375700000|2022-11-02 07:55:00|41193.6|41173.6|41238.3|41147.3|41246.6|41178.2|41160.7|41114.4|647
1667376000000|2022-11-02 08:00:00|41244.1|41151.3|41231.9|41181.9|41259.6|41199.5|41205.5|41118|897
1667376300000|2022-11-02 08:05:00|41233.7|41183.7|41229.7|41179.7|41246.6|41190.7|41197.6|41156.6|656
1667376600000|2022-11-02 08:10:00|41235.6|41169.9|41204.7|41138.9|41238.9|41183.2|41178.3|41121.1|661
1667376900000|2022-11-02 08:15:00|41208.1|41131.3|41148.2|41128.2|41214.5|41150.2|41141.2|41092.2|775
1667377200000|2022-11-02 08:20:00|41146.3|41126.3|41153.6|41133.6|41188.9|41142.2|41136.4|41098.6|728
1667377500000|2022-11-02 08:25:00|41151.4|41131.4|41120.6|41100.6|41194|41150.6|41104.9|41073.2|884
1667377800000|2022-11-02 08:30:00|41121|41101|41126.7|41106.7|41128.3|41108.3|41095.5|41075.5|651
1667378100000|2022-11-02 08:35:00|41127.7|41107.7|41151.5|41082.6|41175.3|41124.2|41127.7|41062.8|745
1667378400000|2022-11-02 08:40:00|41157.6|41080.5|41146.7|41080.1|41177.8|41095.5|41126.1|41063.9|741
1667378700000|2022-11-02 08:45:00|41132.9|41082.9|41154.3|41076.8|41167.9|41104.1|41132.2|41071.7|655
1667379000000|2022-11-02 08:50:00|41151.5|41080|41136.2|41116.2|41151.9|41116.4|41116.5|41071.7|623
1667379300000|2022-11-02 08:55:00|41135.7|41115.7|41112.8|41092.8|41147.3|41127.3|41111.6|41091.6|650
1667379600000|2022-11-02 09:00:00|41109|41089|41138.8|41118.8|41185|41136.1|41090|41070|690
1667379900000|2022-11-02 09:05:00|41138.9|41118.9|41149.2|41129.2|41161|41133.7|41135.9|41096|641
1667380200000|2022-11-02 09:10:00|41148.9|41128.9|41146.9|41126.9|41166.7|41146.7|41138.7|41118.7|524
1667380500000|2022-11-02 09:15:00|41147.3|41127.3|41164.1|41144.1|41175.5|41155.5|41146.9|41126.9|457
1667380800000|2022-11-02 09:20:00|41163.9|41143.9|41219.2|41199.2|41226.1|41206.1|41162|41142|497
1667381100000|2022-11-02 09:25:00|41221.2|41201.2|41210.7|41190.7|41233|41213|41204.8|41184.8|493
1667381400000|2022-11-02 09:30:00|41210.6|41190.6|41257.1|41207.1|41275.4|41244.1|41203.3|41174.9|743
1667381700000|2022-11-02 09:35:00|41255.5|41205.5|41249.6|41229.6|41265.3|41229.9|41226.8|41184.3|533
1667382000000|2022-11-02 09:40:00|41249.7|41229.7|41237.5|41217.5|41267|41233.4|41223.3|41200.6|578
1667382300000|2022-11-02 09:45:00|41236.6|41216.6|41211.7|41191.7|41239.9|41219.9|41205.2|41185.2|639
1667382600000|2022-11-02 09:50:00|41211.4|41191.4|41238.7|41218.7|41249.1|41229.1|41199.6|41179.5|560
1667382900000|2022-11-02 09:55:00|41238.6|41218.6|41231.6|41211.6|41242.5|41222.5|41206.4|41186.4|629
1667383200000|2022-11-02 10:00:00|41231.7|41211.7|41205.8|41185.8|41236.5|41216.5|41185|41139.4|716
1667383500000|2022-11-02 10:05:00|41207.1|41187.1|41184.9|41164.9|41223.9|41194.6|41183.5|41147.6|657
1667383800000|2022-11-02 10:10:00|41185|41165|41214.9|41194.9|41218.9|41196.9|41178.7|41146.2|573
1667384100000|2022-11-02 10:15:00|41213.3|41193.3|41222.1|41202.1|41244.6|41210.8|41196.9|41172.2|560
1667384400000|2022-11-02 10:20:00|41219.5|41199.5|41218.5|41198.5|41222.2|41200.9|41197.5|41169.9|637
1667384700000|2022-11-02 10:25:00|41217.8|41197.8|41224.8|41204.8|41257|41231.5|41214.5|41181.1|610
1667385000000|2022-11-02 10:30:00|41223.3|41203.3|41171.3|41151.3|41229.6|41209.6|41170.8|41150.8|527
1667385300000|2022-11-02 10:35:00|41171.1|41151.1|41184.5|41164.5|41201.4|41181.4|41167.3|41147.3|507
1667385600000|2022-11-02 10:40:00|41184.6|41164.6|41204.8|41154.8|41233.8|41178.6|41172.7|41141.6|447
1667385900000|2022-11-02 10:45:00|41204.5|41154.5|41209.3|41189.3|41233.2|41203|41188.3|41145.3|530
1667386200000|2022-11-02 10:50:00|41209.7|41189.7|41205.1|41185.1|41240|41203|41201.7|41159.2|508
1667386500000|2022-11-02 10:55:00|41206.3|41186.3|41201.8|41151.8|41240|41206.3|41188.6|41148.6|732
1667386800000|2022-11-02 11:00:00|41201.9|41151.9|41201.7|41181.7|41227.1|41185.7|41175.5|41137.9|593
1667387100000|2022-11-02 11:05:00|41202.1|41182.1|41208.9|41188.9|41213.5|41193.5|41190.9|41170.9|469
1667387400000|2022-11-02 11:10:00|41208.7|41188.7|41191.7|41171.7|41214.1|41194.1|41183.3|41163.3|578
1667387700000|2022-11-02 11:15:00|41192.4|41172.4|41194|41174|41219.6|41187.6|41178.9|41136.6|520
1667388000000|2022-11-02 11:20:00|41197|41177|41239.7|41219.7|41241.4|41221.4|41193.4|41173.4|554
1667388300000|2022-11-02 11:25:00|41239.3|41219.3|41259.4|41239.4|41259.7|41239.7|41228|41208|578
1667388600000|2022-11-02 11:30:00|41259.1|41239.1|41239.1|41219.1|41268|41248|41226|41206|582
1667388900000|2022-11-02 11:35:00|41239.2|41219.2|41235.5|41215.5|41270.3|41237.6|41230.8|41203.4|496
1667389200000|2022-11-02 11:40:00|41235.4|41215.4|41227.7|41207.7|41251.6|41217.9|41214.5|41184|502
1667389500000|2022-11-02 11:45:00|41227.8|41207.8|41236|41186|41241.6|41213.1|41211.8|41169|507
1667389800000|2022-11-02 11:50:00|41236.1|41186.1|41217.9|41197.9|41239.1|41212.2|41212.1|41173.1|508
1667390100000|2022-11-02 11:55:00|41218.1|41198.1|41222.4|41202.4|41223.6|41203.6|41206.2|41186.2|471
1667390400000|2022-11-02 12:00:00|41224.2|41204.2|41234.6|41214.6|41261.5|41226.7|41213.5|41193.5|706
1667390700000|2022-11-02 12:05:00|41234.7|41214.7|41261.1|41241.1|41261.8|41241.8|41231.6|41192.9|677
1667391000000|2022-11-02 12:10:00|41261|41241|41303.7|41203.8|41312.4|41257.6|41226|41198.2|763
1667391300000|2022-11-02 12:15:00|41299.7|41193.7|41291.4|41271.4|41337.8|41298.1|41281|41193.7|900
1667391600000|2022-11-02 12:20:00|41291.8|41271.8|41282.1|41262.1|41316.6|41288.5|41274|41228.5|784
1667391900000|2022-11-02 12:25:00|41281.9|41261.9|41277.8|41257.8|41303.6|41277.5|41269.4|41225.9|801
1667392200000|2022-11-02 12:30:00|41277.6|41257.6|41291.7|41271.7|41317.3|41288.6|41263.4|41214.2|845
1667392500000|2022-11-02 12:35:00|41291.8|41271.8|41280|41260|41309.2|41289.2|41279|41259|703
1667392800000|2022-11-02 12:40:00|41279.9|41259.9|41304.2|41284.2|41312.5|41292.5|41263.1|41243.1|836
1667393100000|2022-11-02 12:45:00|41304.1|41284.1|41211.7|41191.7|41306|41286|41211.7|41191.7|819
1667393400000|2022-11-02 12:50:00|41211.6|41191.6|41146.7|41096.7|41212.2|41192.2|41109|41079.4|903
1667393700000|2022-11-02 12:55:00|41160.5|41094|41085.1|41065.1|41161.5|41105.7|41078.2|41058.2|763
1667394000000|2022-11-02 13:00:00|41085.4|41065.4|41115.9|41095.9|41140.1|41120.1|41082.5|41062.5|831
1667394300000|2022-11-02 13:05:00|41115.8|41095.8|41095.4|41075.4|41126.6|41106.6|41071.6|41051.6|776
1667394600000|2022-11-02 13:10:00|41095.7|41075.7|41087.7|41067.7|41128.7|41108.7|41084.8|41064.8|730
1667394900000|2022-11-02 13:15:00|41088.9|41068.9|41117.8|41097.8|41136|41099.5|41086.6|41063.8|658
1667395200000|2022-11-02 13:20:00|41117.1|41097.1|41127.5|41107.5|41127.5|41107.5|41087.4|41067.4|568
1667395500000|2022-11-02 13:25:00|41131.4|41111.4|41208|41188|41232.5|41203.6|41131.4|41087.4|731
1667395800000|2022-11-02 13:30:00|41209.6|41189.6|41230.5|41180.5|41272.1|41203.3|41196.8|41143.3|1062
1667396100000|2022-11-02 13:35:00|41237.1|41187.1|41239.9|41189.9|41257.4|41215.1|41195.7|41151.7|865
1667396400000|2022-11-02 13:40:00|41238.8|41188.8|41250.8|41200.8|41257.3|41216|41223.7|41178.1|686
1667396700000|2022-11-02 13:45:00|41251.8|41201.8|41253.6|41233.6|41272.2|41238.3|41223.6|41182.5|871
1667397000000|2022-11-02 13:50:00|41253.8|41233.8|41208.2|41188.2|41254.3|41234.3|41207.7|41187.7|784
1667397300000|2022-11-02 13:55:00|41210.1|41190.1|41216.1|41196.1|41227.5|41207.5|41206.2|41186.2|744
1667397600000|2022-11-02 14:00:00|41217.7|41197.7|41237.5|41217.5|41251.1|41229.5|41217.7|41197.1|764
1667397900000|2022-11-02 14:05:00|41234.5|41214.5|41252.6|41232.6|41268.7|41240.6|41230.8|41210.8|649
1667398200000|2022-11-02 14:10:00|41253.3|41233.3|41272.8|41252.8|41274.4|41253|41245.9|41208.9|920
1667398500000|2022-11-02 14:15:00|41269.5|41249.5|41238.3|41218.3|41273.2|41253.2|41235.2|41215.2|830
1667398800000|2022-11-02 14:20:00|41238|41218|41248.6|41228.6|41268.2|41248.2|41237.5|41217.5|685
1667399100000|2022-11-02 14:25:00|41248.5|41228.5|41237.7|41217.7|41266|41246|41235.2|41215.2|689
1667399400000|2022-11-02 14:30:00|41237.8|41217.8|41259.5|41239.5|41269.5|41249.5|41226.7|41206.7|735
1667399700000|2022-11-02 14:35:00|41259.4|41239.4|41254.5|41234.5|41269.1|41249.1|41245.7|41225.7|778
1667400000000|2022-11-02 14:40:00|41253.2|41233.2|41283.6|41263.6|41283.6|41263.6|41237.6|41217.6|771
1667400300000|2022-11-02 14:45:00|41284.4|41264.4|41293.4|41273.4|41302.4|41282.4|41264.4|41244.4|879
1667400600000|2022-11-02 14:50:00|41294.4|41274.4|41304.6|41284.6|41333.9|41313.9|41288.9|41268.9|730
1667400900000|2022-11-02 14:55:00|41304.8|41284.8|41329.7|41309.7|41342.7|41322.7|41303.6|41283.6|767
1667401200000|2022-11-02 15:00:00|41327.8|41307.8|41335.9|41315.9|41355.6|41335.6|41311.9|41291.9|811
1667401500000|2022-11-02 15:05:00|41336.2|41316.2|41358.1|41338.1|41386.5|41366.5|41322.2|41302.2|763
1667401800000|2022-11-02 15:10:00|41358.2|41338.2|41353.3|41333.3|41370.1|41350.1|41347.8|41327.8|701
1667402100000|2022-11-02 15:15:00|41353.8|41333.8|41319.4|41299.4|41355.5|41335.5|41307.9|41287.9|744
1667402400000|2022-11-02 15:20:00|41318.1|41298.1|41382.5|41362.5|41385.5|41365.5|41314.5|41294.5|692
1667402700000|2022-11-02 15:25:00|41373.9|41353.9|41350.4|41330.4|41403.3|41383.3|41344.4|41324.4|730
1667403000000|2022-11-02 15:30:00|41350.3|41330.3|41350.1|41330.1|41389.2|41369.2|41346.4|41326.4|653
1667403300000|2022-11-02 15:35:00|41350.2|41330.2|41321.8|41301.8|41350.6|41330.6|41312|41292|610
1667403600000|2022-11-02 15:40:00|41321.9|41301.9|41337.8|41317.8|41345.9|41325.9|41311.7|41291.7|645
1667403900000|2022-11-02 15:45:00|41337.6|41317.6|41312.9|41292.9|41338.2|41318.2|41280.6|41260.6|825
1667404200000|2022-11-02 15:50:00|41313.2|41293.2|41310.9|41290.9|41349.6|41315.1|41299.8|41279.8|731
1667404500000|2022-11-02 15:55:00|41310.1|41290.1|41285.3|41265.3|41342.6|41322.6|41282.2|41262.2|822
1667404800000|2022-11-02 16:00:00|41281.8|41261.8|41255.7|41235.7|41285.2|41265.2|41238.6|41218.6|720
1667405100000|2022-11-02 16:05:00|41255.8|41235.8|41248.9|41228.9|41262.8|41242.8|41241.2|41221.2|588
1667405400000|2022-11-02 16:10:00|41248.7|41228.7|41305.5|41240.1|41312.4|41267.2|41241.5|41221.5|512
1667405700000|2022-11-02 16:15:00|41304.9|41239.5|41306.1|41286.1|41329.9|41290.3|41281.1|41235.8|522
1667406000000|2022-11-02 16:20:00|41305.7|41285.7|41307.2|41287.2|41313.5|41293.5|41302.6|41282.6|535
1667406300000|2022-11-02 16:25:00|41307.1|41287.1|41320.2|41252.3|41346.5|41291.2|41277|41234.2|695
1667406600000|2022-11-02 16:30:00|41319|41251.7|41316.9|41266.9|41331.4|41282.3|41288.2|41239.1|585
1667406900000|2022-11-02 16:35:00|41316.6|41266.6|41307.9|41287.9|41354.1|41293.9|41304.8|41241|606
1667407200000|2022-11-02 16:40:00|41308.8|41288.8|41281.5|41261.5|41363.3|41294.2|41279.5|41239.2|614
1667407500000|2022-11-02 16:45:00|41281.7|41261.7|41295.5|41275.5|41335.3|41281.3|41279.9|41241|611
1667407800000|2022-11-02 16:50:00|41295.4|41275.4|41292.1|41272.1|41328.2|41288.6|41289.3|41259.2|563
1667408100000|2022-11-02 16:55:00|41292|41272|41250.4|41230.4|41319.9|41276.3|41237.4|41198.1|619
1667408400000|2022-11-02 17:00:00|41250.2|41230.2|41254.2|41234.2|41283.5|41244.5|41244.7|41213|398
1667408700000|2022-11-02 17:05:00|41254.1|41234.1|41268.7|41248.7|41306.6|41263.7|41253.4|41216|472
1667409000000|2022-11-02 17:10:00|41266.7|41246.7|41289.4|41269.4|41318|41269.8|41265|41225.2|657
1667409300000|2022-11-02 17:15:00|41289.7|41269.7|41296.4|41232.5|41325.4|41278.2|41275|41227.1|724
1667409600000|2022-11-02 17:20:00|41287.3|41237.3|41280.8|41230.8|41305.5|41251.7|41267.9|41225.8|590
1667409900000|2022-11-02 17:25:00|41285.4|41235.4|41280.7|41230.7|41304.2|41242.9|41254.5|41215.2|589
1667410200000|2022-11-02 17:30:00|41279.4|41229.4|41252.7|41183.4|41296.1|41234.1|41240.7|41182.7|760
1667410500000|2022-11-02 17:35:00|41252.8|41183.5|41193.9|41173.9|41262.9|41194.6|41192.4|41146.6|862
1667410800000|2022-11-02 17:40:00|41219.8|41155.4|41206.9|41143.2|41222.4|41164.8|41196.4|41136.5|835
1667411100000|2022-11-02 17:45:00|41206.7|41142.9|41180.5|41111.7|41225.1|41151.1|41180.5|41111.7|764
1667411400000|2022-11-02 17:50:00|41177.9|41112.1|41177.6|41127.6|41197.2|41127.6|41153|41095.3|614
1667411700000|2022-11-02 17:55:00|41191.6|41108.3|41299|41179|41299|41179|41176.7|41099.1|630
1667412000000|2022-11-02 18:00:00|41298|41178|41043.3|40923.3|41323.5|41203.5|40974.3|40858.8|832
1667412300000|2022-11-02 18:05:00|41044.5|40924.5|40959|40856.4|41060.8|40940.8|40924.9|40814.8|813
1667412600000|2022-11-02 18:10:00|40955.9|40860.1|40987.6|40896.3|41032.8|40929.2|40933.7|40817.4|818
1667412900000|2022-11-02 18:15:00|40980.6|40894.8|40978.8|40884.8|41056|40950.8|40951.9|40849|810
1667413200000|2022-11-02 18:20:00|40979|40885.6|40979.1|40905.9|41012.2|40923.3|40950.8|40874.1|809
1667413500000|2022-11-02 18:25:00|40980.7|40905.6|40979.2|40887.1|41015.5|40927.3|40954.4|40870|799
1667413800000|2022-11-02 18:30:00|40992.3|40886.7|40861|40804.4|40992.3|40886.7|40828|40778.6|843
1667414100000|2022-11-02 18:35:00|40864.2|40803|41024.6|40904.6|41164.5|41044.5|40801.9|40739.7|842
1667414400000|2022-11-02 18:40:00|41016.9|40896.9|41014.5|40931.8|41082.2|40962.2|40969|40856.5|843
1667414700000|2022-11-02 18:45:00|41014.1|40930.5|41086.6|41005.6|41097.4|41026.2|40976.3|40911.3|849
1667415000000|2022-11-02 18:50:00|41086.2|41005|41336.7|41217.7|41357.5|41237.5|41072.5|40992.2|837
1667415300000|2022-11-02 18:55:00|41335|41216.1|41302.2|41182.2|41342.7|41226.7|41264.6|41147.6|815
1667415600000|2022-11-02 19:00:00|41285.3|41179.9|41355.2|41235.2|41365.4|41245.4|41279.3|41159.3|834
1667415900000|2022-11-02 19:05:00|41355|41235|41244.4|41124.4|41362.4|41242.4|41216.6|41099.7|1114
1667416200000|2022-11-02 19:10:00|41247.2|41127.2|41327.8|41215.7|41333.2|41237.9|41242.7|41122.7|1123
1667416500000|2022-11-02 19:15:00|41332.2|41217|41432.1|41324.3|41433.9|41333.5|41293.3|41209.3|1098
1667416800000|2022-11-02 19:20:00|41434.3|41326.1|41508.8|41388.8|41547.2|41447.1|41417.7|41316.7|1092
1667417100000|2022-11-02 19:25:00|41503.3|41383.3|41530.8|41410.8|41565.4|41445.4|41481.7|41365.6|1010
1667417400000|2022-11-02 19:30:00|41531.1|41411.1|41517|41397|41565.3|41451|41498.4|41386.2|992
1667417700000|2022-11-02 19:35:00|41517.5|41397.5|41512.8|41392.8|41526.8|41412.5|41482.2|41375.6|996
1667418000000|2022-11-02 19:40:00|41513|41393|41500.7|41380.7|41523.9|41415.4|41463.1|41367.1|936
1667418300000|2022-11-02 19:45:00|41486.6|41382.6|41507.9|41405.6|41513|41410|41459.6|41369.5|830
1667418600000|2022-11-02 19:50:00|41508.1|41405.5|41544.5|41428.1|41555.5|41459.4|41495.5|41405.5|866
1667418900000|2022-11-02 19:55:00|41545|41428.3|41551|41431|41551.1|41447|41516.9|41417.6|766
1667419200000|2022-11-02 20:00:00|41540.2|41434.6|41519.2|41417.8|41556.5|41462|41501.8|41387.9|743
1667419500000|2022-11-02 20:05:00|41519.3|41418|41523.1|41433|41533.2|41455.5|41500.3|41405.1|626
1667419800000|2022-11-02 20:10:00|41523.2|41432.9|41544.8|41428.3|41544.8|41454.7|41506.3|41408.4|603
1667420100000|2022-11-02 20:15:00|41542.7|41430.4|41528.5|41432.1|41556.5|41453.7|41504.3|41410.3|460
1667420400000|2022-11-02 20:20:00|41528.2|41431.8|41541|41421|41558|41467|41505.9|41419|684
1667420700000|2022-11-02 20:25:00|41527.1|41422.8|41538.3|41418.4|41553|41462.9|41510|41414.4|552
1667421000000|2022-11-02 20:30:00|41517.3|41430|41531.4|41436.6|41545.7|41450|41511.2|41422.1|434
1667421300000|2022-11-02 20:35:00|41518.4|41438.3|41543.8|41445.8|41553.4|41455.8|41508.4|41419|448
1667421600000|2022-11-02 20:40:00|41543.7|41445.6|41562.1|41458.3|41574.3|41466.5|41526.6|41431.8|578
1667421900000|2022-11-02 20:45:00|41565.6|41454.8|41566.4|41452.3|41573.9|41466.9|41542.7|41440.3|493
1667422200000|2022-11-02 20:50:00|41568.4|41454.3|41580.9|41460.9|41581.6|41468.9|41541.3|41436.3|413
1667422500000|2022-11-02 20:55:00|41575.7|41457.9|41555.9|41435.9|41593.5|41480|41544|41435.6|651
1667422800000|2022-11-02 21:00:00|41561|41441|41551.9|41431.9|41561.2|41455.2|41545.2|41425.2|52
1667423100000|2022-11-02 21:05:00|41552|41432|41543|41423|41554.8|41434.8|41542.9|41422.9|35
1667423400000|2022-11-02 21:10:00|41541.2|41421.2|41543.1|41423.1|41553.2|41433.2|41535.3|41415.3|72
1667423700000|2022-11-02 21:15:00|41543|41423|41550.9|41430.9|41554.2|41434.2|41540.6|41420.6|95
1667424000000|2022-11-02 21:20:00|41550.8|41430.8|41548.8|41428.8|41556.6|41436.6|41546.4|41426.4|70
1667424300000|2022-11-02 21:25:00|41548.9|41428.9|41553.9|41433.9|41554.9|41434.9|41542.9|41422.9|77
1667424600000|2022-11-02 21:30:00|41554.4|41434.4|41544.7|41424.7|41570.9|41450.9|41540.3|41420.3|120
1667424900000|2022-11-02 21:35:00|41544.8|41424.8|41544.7|41424.7|41555.1|41435.1|41542.9|41422.9|804
1667425200000|2022-11-02 21:40:00|41545.2|41425.2|41547.7|41427.7|41553.7|41433.7|41542.4|41422.4|909
1667425500000|2022-11-02 21:45:00|41549.3|41429.3|41558|41438|41563.5|41443.5|41547.5|41427.5|888
1667425800000|2022-11-02 21:50:00|41557.8|41437.8|41556.7|41436.7|41561|41441|41553.7|41433.7|656
1667426100000|2022-11-02 21:55:00|41556.6|41436.6|41552.6|41432.6|41561.4|41441.4|41513.8|41393.8|193
1667426400000|2022-11-02 22:00:00|41544.6|41424.6|41605.5|41485.5|41620.4|41500.4|41542.9|41422.9|180
1667426700000|2022-11-02 22:05:00|41604|41484|41608|41488|41609.5|41489.5|41592.8|41472.8|84
1667427000000|2022-11-02 22:10:00|41608.5|41488.5|41543.3|41423.3|41608.9|41488.9|41543.3|41423.3|220
1667427300000|2022-11-02 22:15:00|41553.5|41433.5|41579.6|41459.6|41579.6|41459.6|41533.1|41413.1|467
1667427600000|2022-11-02 22:20:00|41579|41459|41607.7|41487.7|41623.9|41503.9|41561.7|41441.7|387
1667427900000|2022-11-02 22:25:00|41607.8|41487.8|41593|41473|41609.1|41489.1|41568.4|41448.4|287
1667428200000|2022-11-02 22:30:00|41592.9|41472.9|41573.9|41453.9|41593.8|41473.8|41551.2|41431.2|245
1667428500000|2022-11-02 22:35:00|41574.2|41454.2|41585.8|41465.8|41596.3|41476.3|41558.7|41438.7|274
1667428800000|2022-11-02 22:40:00|41585.7|41465.7|41591.3|41471.3|41594.3|41474.3|41574.7|41454.7|323
1667429100000|2022-11-02 22:45:00|41591.1|41471.1|41581.3|41461.3|41596.6|41476.6|41569.4|41449.4|268
1667429400000|2022-11-02 22:50:00|41580.8|41460.8|41593.3|41473.3|41599|41508|41558|41449.7|285
1667429700000|2022-11-02 22:55:00|41593.9|41473.9|41592.4|41472.4|41596.7|41476.7|41569.1|41450.1|264
1667430000000|2022-11-02 23:00:00|41592.1|41472.1|41611.5|41491.5|41614.1|41494.1|41568.9|41448.9|426
1667430300000|2022-11-02 23:05:00|41611.7|41491.7|41607.9|41487.9|41626.1|41506.1|41596.7|41477.3|366
1667430600000|2022-11-02 23:10:00|41608|41488|41616|41496|41616.7|41531|41581|41472.6|356
1667430900000|2022-11-02 23:15:00|41615.9|41495.9|41604.5|41484.5|41621.6|41525.5|41574|41481.9|303
1667431200000|2022-11-02 23:20:00|41604.4|41484.4|41612.9|41492.9|41622.6|41510.3|41594.4|41484.4|317
1667431500000|2022-11-02 23:25:00|41613.4|41493.4|41612.6|41492.6|41621.6|41510|41600.5|41480.5|308
1667431800000|2022-11-02 23:30:00|41612|41492|41611.9|41493.5|41618.7|41498.7|41599.4|41479.4|410
1667432100000|2022-11-02 23:35:00|41612.6|41493.8|41607.8|41487.8|41618.8|41498.8|41600.6|41481.7|278
1667432400000|2022-11-02 23:40:00|41607.9|41487.9|41610.8|41495|41619.2|41508.2|41593.8|41473.8|338
1667432700000|2022-11-02 23:45:00|41610.7|41494.9|41597.9|41477.9|41612.6|41501.4|41578.7|41469.5|355
1667433000000|2022-11-02 23:50:00|41598|41478|41593.4|41476|41601.1|41498.3|41575.9|41455.9|466
1667433300000|2022-11-02 23:55:00|41593.6|41472.8|41601.8|41481.8|41601.9|41497.3|41579.2|41459.2|324
1667433600000|2022-11-03 00:00:00|41588.8|41468.8|41617.6|41497.6|41619.4|41499.4|41584|41464|427
1667433900000|2022-11-03 00:05:00|41617.7|41497.7|41612.6|41500.1|41630.5|41515.8|41607.2|41488.3|478
1667434200000|2022-11-03 00:10:00|41612.7|41500.2|41589.8|41475.1|41622.9|41523|41578.7|41466.3|449
1667434500000|2022-11-03 00:15:00|41589.7|41475|41588.6|41468.6|41599.2|41497.4|41570|41457|366
1667434800000|2022-11-03 00:20:00|41588.7|41468.7|41567.3|41451.6|41599.4|41479.4|41556.1|41440.4|365
1667435100000|2022-11-03 00:25:00|41562.8|41451.4|41580.2|41473.4|41599.3|41497|41560.3|41447.6|477
1667435400000|2022-11-03 00:30:00|41579.8|41473.3|41575.4|41468.7|41588.4|41490.8|41556.1|41451.9|416
1667435700000|2022-11-03 00:35:00|41575.2|41478.4|41577.3|41472.9|41587.5|41485.4|41566.1|41453.7|385
1667436000000|2022-11-03 00:40:00|41576.6|41472.8|41569.5|41464.6|41587.2|41484.8|41561.7|41448.6|427
1667436300000|2022-11-03 00:45:00|41569.7|41464.8|41548.6|41443.5|41576.3|41466.6|41539|41432.7|440
1667436600000|2022-11-03 00:50:00|41548.7|41443|41538.6|41428.4|41551.7|41460.5|41525.9|41419.1|551
1667436900000|2022-11-03 00:55:00|41537.7|41428.3|41525|41422.1|41540.8|41429.6|41513.2|41402.1|525
1667437200000|2022-11-03 01:00:00|41525.3|41422.4|41514.2|41408.8|41535.6|41436.3|41508.1|41398|554
1667437500000|2022-11-03 01:05:00|41514.9|41409.5|41506.3|41403.6|41528.5|41427.5|41493.1|41389.9|558
1667437800000|2022-11-03 01:10:00|41502.6|41403.7|41496.2|41391.7|41515|41413.1|41491.2|41385.6|630
1667438100000|2022-11-03 01:15:00|41497.4|41392.9|41488.1|41393.3|41517.9|41411|41487.9|41378.7|654
1667438400000|2022-11-03 01:20:00|41488.4|41393.6|41452.1|41350.2|41506.7|41400.7|41445.7|41344.9|747
1667438700000|2022-11-03 01:25:00|41452.3|41347|41474.2|41371.4|41481.2|41382.8|41451.4|41345.9|578
1667439000000|2022-11-03 01:30:00|41474.1|41371.2|41482|41377.7|41491.7|41388.9|41457.7|41346.4|596
1667439300000|2022-11-03 01:35:00|41481.7|41377.4|41448.6|41348.1|41482.9|41385.3|41436.5|41336.8|622
1667439600000|2022-11-03 01:40:00|41448.8|41348.5|41451|41359.2|41471.7|41382.5|41432.5|41328|622
1667439900000|2022-11-03 01:45:00|41450.9|41359.3|41460.8|41360.2|41480.7|41367|41440.9|41337.5|620
1667440200000|2022-11-03 01:50:00|41461.2|41360.5|41475.3|41386.6|41484.8|41397|41446.4|41351.5|721
1667440500000|2022-11-03 01:55:00|41474.7|41386.5|41488.3|41402.3|41503.7|41410.4|41457|41367.1|647
1667440800000|2022-11-03 02:00:00|41488.8|41402.7|41475.6|41388.7|41500.6|41406.3|41465.2|41378.7|659
1667441100000|2022-11-03 02:05:00|41475.4|41388.5|41458.1|41366.3|41491.4|41415|41446.7|41343.5|629
1667441400000|2022-11-03 02:10:00|41453.6|41365.9|41451|41361.4|41483.3|41384.5|41438.9|41350.8|523
1667441700000|2022-11-03 02:15:00|41451.1|41361.5|41454.8|41363.9|41460.9|41367.4|41427.1|41338.4|530
1667442000000|2022-11-03 02:20:00|41455.3|41364|41449.9|41359.4|41467.3|41373|41434.3|41339.8|558
1667442300000|2022-11-03 02:25:00|41449.8|41359.6|41458.2|41367.6|41469.4|41368.9|41443.2|41350.1|504
1667442600000|2022-11-03 02:30:00|41458|41356.6|41471.5|41380.6|41477.3|41389.7|41445.8|41354.7|477
1667442900000|2022-11-03 02:35:00|41471.7|41380|41469.2|41379|41480.2|41380.5|41455.1|41360.8|482
1667443200000|2022-11-03 02:40:00|41469.3|41379.1|41481.1|41405.1|41500.3|41412|41447.8|41361.6|480
1667443500000|2022-11-03 02:45:00|41476.3|41392.9|41477.8|41390.2|41486.9|41393.9|41460.5|41374.8|456
1667443800000|2022-11-03 02:50:00|41477.9|41390.3|41484.9|41393.6|41499.2|41422.5|41463.5|41374.6|492
1667444100000|2022-11-03 02:55:00|41485.4|41393.5|41489|41398.9|41502.3|41410.5|41460.5|41374.1|409
1667444400000|2022-11-03 03:00:00|41489.1|41399.1|41473.3|41380.5|41495.8|41400.5|41450.5|41364.3|510
1667444700000|2022-11-03 03:05:00|41472.9|41380.7|41478.6|41389.9|41499|41405|41460.4|41364.1|567
1667445000000|2022-11-03 03:10:00|41477.8|41389.4|41484|41395.8|41499.4|41404.1|41472.6|41380|537
1667445300000|2022-11-03 03:15:00|41483.4|41395.5|41490.4|41390.4|41501.7|41421|41461.5|41376.9|416
1667445600000|2022-11-03 03:20:00|41490.5|41390.6|41488.1|41394.9|41503|41421|41471|41381.1|430
1667445900000|2022-11-03 03:25:00|41488|41394.7|41490.1|41398.4|41502.4|41403.2|41464.8|41375|463
1667446200000|2022-11-03 03:30:00|41490|41398.3|41498|41414.5|41511.1|41414.8|41472.9|41384.8|487
1667446500000|2022-11-03 03:35:00|41498.1|41414.3|41503.2|41416.5|41516.3|41427|41488.2|41398.3|414
1667446800000|2022-11-03 03:40:00|41503.4|41416.7|41494.9|41421.3|41511.1|41434|41480.2|41400.9|425
1667447100000|2022-11-03 03:45:00|41494.8|41421.1|41494.7|41421.2|41513.5|41430.6|41480.6|41410.9|326
1667447400000|2022-11-03 03:50:00|41498.2|41421.3|41492.4|41414.4|41506.7|41433.5|41478.3|41407.9|432
1667447700000|2022-11-03 03:55:00|41492.5|41414.6|41484.6|41407|41507|41424.2|41479.2|41397.1|426
1667448000000|2022-11-03 04:00:00|41484.5|41406.8|41486.2|41404|41492.8|41418.3|41466.2|41388.2|413
1667448300000|2022-11-03 04:05:00|41486.4|41403.8|41483.1|41405|41494.9|41411.7|41469.5|41393.2|333
1667448600000|2022-11-03 04:10:00|41482.6|41404.8|41481.5|41400|41494.2|41408.8|41468.7|41388|394
1667448900000|2022-11-03 04:15:00|41481.9|41399.9|41480.6|41404.1|41494|41408.9|41465|41391.3|315
1667449200000|2022-11-03 04:20:00|41480.3|41404|41488.7|41407.8|41492.6|41408.6|41472.6|41391.6|268
1667449500000|2022-11-03 04:25:00|41489.5|41408|41480.5|41395.9|41497.3|41408.7|41461.3|41388.6|346
1667449800000|2022-11-03 04:30:00|41480.4|41396|41476.3|41390.9|41493.3|41399.8|41459.9|41373|382
1667450100000|2022-11-03 04:35:00|41476.2|41390.7|41477.4|41395.8|41492.5|41396.7|41468.4|41380.2|381
1667450400000|2022-11-03 04:40:00|41477.3|41394.7|41483|41393.1|41507.8|41416.5|41466.5|41373.4|486
1667450700000|2022-11-03 04:45:00|41482.9|41392.7|41478.8|41386.7|41495.8|41402.1|41467.2|41375.9|391
1667451000000|2022-11-03 04:50:00|41478.9|41386.9|41490.1|41401.5|41496.6|41410.3|41463.5|41374.7|421
1667451300000|2022-11-03 04:55:00|41490.2|41401.6|41468.3|41373.8|41506.9|41407.1|41450.1|41356.9|420
1667451600000|2022-11-03 05:00:00|41467.6|41373.4|41482.7|41388.9|41495.1|41390.7|41445.2|41360.3|578
1667451900000|2022-11-03 05:05:00|41480|41392.6|41471.4|41380.6|41491.5|41399.2|41463.7|41370.4|436
1667452200000|2022-11-03 05:10:00|41477.4|41383.2|41485.3|41392.2|41490.8|41394.1|41465.7|41369.3|336
1667452500000|2022-11-03 05:15:00|41484.9|41392|41481.8|41389|41499.3|41414|41464|41371.2|388
1667452800000|2022-11-03 05:20:00|41481.6|41388.8|41492.7|41400.5|41504.6|41418.5|41468.5|41376.8|382
1667453100000|2022-11-03 05:25:00|41492.4|41400|41492.6|41407.2|41504.6|41413.3|41478.7|41384.7|318
1667453400000|2022-11-03 05:30:00|41492.9|41407.1|41478|41388.6|41499|41422|41468.4|41373.1|420
1667453700000|2022-11-03 05:35:00|41477.9|41388.5|41487.4|41397|41496.6|41408|41458|41372|345
1667454000000|2022-11-03 05:40:00|41486.5|41396.5|41494.3|41402.1|41505.5|41412|41469.9|41384.5|415
1667454300000|2022-11-03 05:45:00|41494.2|41402|41490.8|41401.9|41509.1|41415.3|41485|41388.9|404
1667454600000|2022-11-03 05:50:00|41493.6|41402|41499.5|41399.5|41520.8|41419.8|41484.1|41389.7|504
1667454900000|2022-11-03 05:55:00|41495.7|41410|41513|41400|41517.1|41423.3|41492.3|41394.2|419
1667455200000|2022-11-03 06:00:00|41504.1|41400.4|41525.9|41452.5|41528.9|41481.5|41494.4|41400.4|513
1667455500000|2022-11-03 06:05:00|41525.8|41452.3|41567.5|41486.9|41578.3|41493|41521.3|41439.9|585
1667455800000|2022-11-03 06:10:00|41565.3|41486.8|41557.8|41486.3|41582.5|41510.5|41549.7|41479.9|661
1667456100000|2022-11-03 06:15:00|41557.9|41486.5|41563|41486.6|41569.4|41492.9|41531.9|41468.5|540
1667456400000|2022-11-03 06:20:00|41563.1|41486.7|41574.9|41500.6|41582.4|41508.9|41558.2|41481.1|649
1667456700000|2022-11-03 06:25:00|41574.3|41500.7|41565.2|41497.7|41585.9|41512.7|41548.4|41493.4|601
1667457000000|2022-11-03 06:30:00|41565.9|41498.3|41562.3|41496.3|41585.5|41512.6|41548.4|41481.2|675
1667457300000|2022-11-03 06:35:00|41562.4|41496.8|41538.9|41488.9|41577.5|41506.7|41519.8|41471.7|698
1667457600000|2022-11-03 06:40:00|41537.6|41487.6|41565.8|41515.8|41568.1|41515.8|41522|41466.3|606
1667457900000|2022-11-03 06:45:00|41566|41516|41564.8|41514.8|41584|41536.5|41535.8|41484|530
1667458200000|2022-11-03 06:50:00|41564.9|41514.9|41581.7|41509.5|41602|41531.4|41564.9|41482|644
1667458500000|2022-11-03 06:55:00|41582.2|41509.9|41586.5|41507.8|41607|41545.4|41564.2|41491.6|629
1667458800000|2022-11-03 07:00:00|41583.3|41515.1|41586.8|41536.8|41601.3|41560|41558.4|41515.1|873
1667459100000|2022-11-03 07:05:00|41588.3|41538.3|41597.6|41547.6|41606.9|41562.7|41561.6|41526.8|834
1667459400000|2022-11-03 07:10:00|41598.2|41548.2|41637.9|41617.9|41658.2|41629.4|41584|41546|1056
1667459700000|2022-11-03 07:15:00|41635.9|41615.9|41673.4|41653.4|41712.1|41673.2|41617.2|41578.2|952
1667460000000|2022-11-03 07:20:00|41672.7|41652.7|41743.7|41680|41765|41732.2|41666.2|41626.2|910
1667460300000|2022-11-03 07:25:00|41733.6|41683.6|41701.1|41681.1|41746.1|41713.7|41685.1|41600.7|800
1667460600000|2022-11-03 07:30:00|41700.8|41680.8|41686.7|41666.7|41711.6|41683.5|41653.2|41593|755
1667460900000|2022-11-03 07:35:00|41684|41664|41756.6|41736.6|41786.6|41740.3|41684|41634.2|794
1667461200000|2022-11-03 07:40:00|41756.7|41736.7|41779.8|41759.8|41806|41772|41739.8|41719.8|679
1667461500000|2022-11-03 07:45:00|41779.3|41759.3|41772.4|41752.4|41811.5|41775.3|41764.5|41744.5|608
1667461800000|2022-11-03 07:50:00|41772.6|41752.6|41831.5|41811.5|41836.2|41816.2|41757.6|41706.8|856
1667462100000|2022-11-03 07:55:00|41830.9|41810.9|41823.2|41803.2|41862.5|41842.5|41813|41780.8|819
1667462400000|2022-11-03 08:00:00|41821.5|41801.5|41839|41819|41860.5|41840.5|41813.4|41793.4|864
1667462700000|2022-11-03 08:05:00|41839.1|41819.1|41822.1|41802.1|41855.8|41835.8|41814.2|41794.2|730
1667463000000|2022-11-03 08:10:00|41820.5|41800.5|41811.3|41791.3|41864|41833.2|41787|41767|836
1667463300000|2022-11-03 08:15:00|41810.8|41790.8|41862.4|41842.4|41864.1|41844.1|41799.2|41779.2|772
1667463600000|2022-11-03 08:20:00|41861.7|41841.7|41925|41905|41938.1|41918.1|41857.9|41837.9|867
1667463900000|2022-11-03 08:25:00|41925.5|41905.5|41960|41940|42003.8|41973.9|41924.5|41904.5|914
1667464200000|2022-11-03 08:30:00|41962.3|41942.3|42022.6|42002.6|42035.6|42015.6|41935.2|41915.2|849
1667464500000|2022-11-03 08:35:00|42021.7|42001.7|42018.5|41998.5|42093.9|42038.2|42005.4|41985.4|832
1667464800000|2022-11-03 08:40:00|42019.6|41999.6|42051.3|42031.3|42075.1|42055.1|42018.8|41998.8|796
1667465100000|2022-11-03 08:45:00|42050.4|42030.4|42000.7|41980.7|42050.5|42030.5|41990.7|41970.7|919
1667465400000|2022-11-03 08:50:00|42000.8|41980.8|41996.5|41976.5|42017.7|41997.7|41980.3|41960.3|747
1667465700000|2022-11-03 08:55:00|41995.5|41975.5|42016.9|41996.9|42027.3|42007.3|41986|41966|764
1667466000000|2022-11-03 09:00:00|42012.5|41992.5|42009.5|41989.5|42025.3|42001.4|41982.2|41951.9|808
1667466300000|2022-11-03 09:05:00|42007.2|41987.2|41971.3|41951.3|42010|41990|41968.1|41948.1|736
1667466600000|2022-11-03 09:10:00|41971.2|41951.2|41982|41962|41994.5|41974.5|41928.4|41905|838
1667466900000|2022-11-03 09:15:00|41982.8|41962.8|42016.6|41996.6|42022.7|42002.7|41980.2|41960.2|777
1667467200000|2022-11-03 09:20:00|42017.1|41997.1|41996.7|41976.7|42028.2|42008.2|41996.5|41976.5|689
1667467500000|2022-11-03 09:25:00|41997.6|41977.6|41992.6|41972.6|42016.4|41996.4|41960.8|41940.8|732
1667467800000|2022-11-03 09:30:00|41990.4|41970.4|41981.9|41961.9|42008.8|41988.8|41981.9|41961.9|723
1667468100000|2022-11-03 09:35:00|41982.5|41962.5|41986.4|41966.4|41999.3|41979.3|41964.7|41942|792
1667468400000|2022-11-03 09:40:00|41986.6|41966.6|41976.6|41956.6|41991.3|41971.3|41963|41943|687
1667468700000|2022-11-03 09:45:00|41977.5|41957.5|41998.5|41978.5|42042.7|42011.3|41977.5|41957.5|738
1667469000000|2022-11-03 09:50:00|41997.8|41977.8|41971.2|41951.2|42004.3|41984.3|41964.7|41944.7|666
1667469300000|2022-11-03 09:55:00|41973.8|41953.8|42028.8|41959.3|42036.5|42002.6|41972.9|41952.9|734
1667469600000|2022-11-03 10:00:00|42032.3|41964.4|41979.8|41959.8|42035.4|41993.8|41967.7|41947.1|851
1667469900000|2022-11-03 10:05:00|41980.7|41960.7|42030.2|42010.2|42040.7|42020.7|41980.7|41960.7|703
1667470200000|2022-11-03 10:10:00|42030.3|42010.3|42050.8|42030.8|42062.6|42042.6|42022.1|42002.1|714
1667470500000|2022-11-03 10:15:00|42050.9|42030.9|42070|42050|42075.5|42055.5|42041|42021|652
1667470800000|2022-11-03 10:20:00|42070.8|42050.8|42030.7|42010.7|42072.1|42052.1|42023.9|42003.9|663
1667471100000|2022-11-03 10:25:00|42030.5|42010.5|42039.1|42019.1|42060.2|42040.2|42023.2|42003.2|691
1667471400000|2022-11-03 10:30:00|42039|42019|42065.6|42045.6|42092.1|42060.5|42027.5|42007.5|731
1667471700000|2022-11-03 10:35:00|42068.8|42048.8|42078|42058|42110.5|42074.5|42049.8|42029.8|727
1667472000000|2022-11-03 10:40:00|42099.4|42036.1|42074.8|42054.8|42103.3|42059.4|42057.9|42030.9|581
1667472300000|2022-11-03 10:45:00|42074.6|42054.6|42120.7|42070.7|42132.4|42093.2|42064.5|42035|736
1667472600000|2022-11-03 10:50:00|42120.8|42070.8|42039.8|41989.8|42123.1|42074.1|42021.6|41984.7|678
1667472900000|2022-11-03 10:55:00|42039.7|41989.7|41982.2|41962.2|42052.5|42009|41977|41957|772
1667473200000|2022-11-03 11:00:00|41982.1|41962.1|41947.6|41927.6|41992.4|41972.4|41940.5|41906.8|694
1667473500000|2022-11-03 11:05:00|41948|41928|41971.3|41951.3|41988.9|41968.9|41942.3|41922.3|726
1667473800000|2022-11-03 11:10:00|41971.4|41951.4|41975.7|41925.7|42015.4|41968.2|41946.4|41914.6|787
1667474100000|2022-11-03 11:15:00|41974.4|41924.4|41939.9|41919.9|41986.6|41943.7|41931.8|41906.7|782
1667474400000|2022-11-03 11:20:00|41940|41920|41922.2|41902.2|41975|41932.8|41913.6|41846.5|751
1667474700000|2022-11-03 11:25:00|41922.4|41902.4|41932.5|41912.5|41973.4|41923.7|41921.5|41884.5|688
1667475000000|2022-11-03 11:30:00|41932.6|41912.6|41941.2|41921.2|41970.9|41932.4|41923.1|41891.6|747
1667475300000|2022-11-03 11:35:00|41939.2|41919.2|41966.6|41946.6|41967.4|41947.4|41930.8|41899.8|720
1667475600000|2022-11-03 11:40:00|41966.7|41946.7|41959.4|41939.4|41973.2|41953.2|41941.7|41921.7|619
1667475900000|2022-11-03 11:45:00|41958.8|41938.8|41958.7|41938.7|41996|41957.3|41944.3|41924.3|688
1667476200000|2022-11-03 11:50:00|41962.1|41942.1|41946.6|41926.6|41991.7|41943.3|41941.5|41901.3|786
1667476500000|2022-11-03 11:55:00|41949.6|41929.6|41971.8|41922.1|41998.8|41958.4|41939.1|41889.3|853
1667476800000|2022-11-03 12:00:00|41973.7|41926.9|41946.7|41896.7|42023.2|41953.1|41944.5|41886.1|1044
1667477100000|2022-11-03 12:05:00|41946.9|41896.9|41858.7|41838.7|41965.3|41909.4|41843.3|41811.1|986
1667477400000|2022-11-03 12:10:00|41856.5|41836.5|41851.9|41831.9|41876.8|41856.8|41847.3|41827.3|922
1667477700000|2022-11-03 12:15:00|41851.8|41831.8|41829.2|41809.2|41857.5|41837.5|41811.6|41791.6|957
1667478000000|2022-11-03 12:20:00|41834.5|41814.5|41849.1|41799.1|41863.6|41820.9|41798.4|41761.9|1016
1667478300000|2022-11-03 12:25:00|41856.3|41789|41838.1|41749.2|41879.2|41817.4|41803.3|41743.1|898
1667478600000|2022-11-03 12:30:00|41837.4|41748.2|41820.5|41800.5|41866.8|41813.9|41798.1|41742.5|983
1667478900000|2022-11-03 12:35:00|41813.6|41793.6|41838.5|41818.5|41865|41845|41801.2|41781.2|978
1667479200000|2022-11-03 12:40:00|41838|41818|41847.2|41827.2|41863.1|41843.1|41822|41802|926
1667479500000|2022-11-03 12:45:00|41842.1|41822.1|41835.9|41815.9|41866.3|41846.3|41835.9|41815.9|850
1667479800000|2022-11-03 12:50:00|41835.8|41815.8|41816.9|41796.9|41839.4|41819.4|41752.3|41682.6|974
1667480100000|2022-11-03 12:55:00|41813|41793|41822.7|41802.7|41842.7|41822.7|41806.2|41786.2|847
1667480400000|2022-11-03 13:00:00|41829.8|41809.8|41852.3|41832.3|41855.2|41835.2|41799.7|41779.7|955
1667480700000|2022-11-03 13:05:00|41852.4|41832.4|41837.7|41817.7|41881.5|41849.3|41823.3|41800.2|936
1667481000000|2022-11-03 13:10:00|41839.2|41819.2|41831.9|41811.9|41860.9|41819.4|41794.4|41752.3|838
1667481300000|2022-11-03 13:15:00|41829.6|41809.6|41871.1|41806.5|41879.3|41832.4|41825.9|41778.8|819
1667481600000|2022-11-03 13:20:00|41871.4|41805.8|41825.9|41805.9|41886.2|41844.2|41823.5|41780|849
1667481900000|2022-11-03 13:25:00|41826.7|41806.7|41997.2|41902.8|42008.5|41920.2|41809.9|41764.1|929
1667482200000|2022-11-03 13:30:00|41994.2|41908.3|41952.1|41877.3|42030.4|41935.6|41924.8|41828.4|1061
1667482500000|2022-11-03 13:35:00|41939.8|41877.2|41923.2|41873.2|41963.4|41927.4|41911.5|41814|969
1667482800000|2022-11-03 13:40:00|41930.5|41862.4|41882.6|41817.3|41933.9|41865.4|41825.6|41772.9|1042
1667483100000|2022-11-03 13:45:00|41878.3|41813.7|41848.1|41828.1|41916.2|41845.4|41827|41764.3|1055
1667483400000|2022-11-03 13:50:00|41845.7|41825.7|41812.3|41792.3|41872.1|41837|41806.9|41779.4|945
1667483700000|2022-11-03 13:55:00|41813.2|41793.2|41876.4|41794.9|41888.6|41830.7|41801.2|41767.8|862
1667484000000|2022-11-03 14:00:00|41856.6|41787.6|41783.9|41763.9|41877.2|41819.5|41777.2|41734.8|1094
1667484300000|2022-11-03 14:05:00|41781.9|41761.9|41775.8|41755.8|41794.6|41774.6|41753|41733|1078
1667484600000|2022-11-03 14:10:00|41775.5|41755.5|41681.9|41661.9|41786.2|41766.2|41614.1|41568|1034
1667484900000|2022-11-03 14:15:00|41681|41661|41686.6|41666.6|41711.1|41675.4|41654.8|41607|984
1667485200000|2022-11-03 14:20:00|41686.2|41666.2|41680|41660|41701.7|41668.4|41642.9|41579.2|987
1667485500000|2022-11-03 14:25:00|41684.4|41664.4|41605.1|41537.2|41705.1|41664.4|41537.2|41512.4|1040
1667485800000|2022-11-03 14:30:00|41606.8|41549.8|41657.9|41584.8|41709.9|41656|41597|41532.9|1126
1667486100000|2022-11-03 14:35:00|41668.2|41578.8|41687.8|41609.9|41713.2|41635.2|41655.2|41578.8|1104
1667486400000|2022-11-03 14:40:00|41688.2|41610.6|41582.6|41562.6|41694.1|41612.5|41563.5|41522.7|1027
1667486700000|2022-11-03 14:45:00|41581.5|41561.5|41523.3|41503.3|41597.3|41564.7|41511.9|41477.8|946
1667487000000|2022-11-03 14:50:00|41520.2|41500.2|41522.8|41502.8|41541|41503.5|41490.9|41455.5|970
1667487300000|2022-11-03 14:55:00|41522.7|41502.7|41534.9|41514.9|41547.9|41527.9|41510.1|41482.4|927
1667487600000|2022-11-03 15:00:00|41532.9|41512.9|41534.2|41514.2|41552.5|41532.5|41509.3|41483.1|967
1667487900000|2022-11-03 15:05:00|41534|41514|41588.4|41568.4|41600.1|41580.1|41528.8|41508.8|919
1667488200000|2022-11-03 15:10:00|41587.9|41567.9|41615.3|41595.3|41624.8|41604.8|41566.1|41546.1|801
1667488500000|2022-11-03 15:15:00|41616.5|41596.5|41602.4|41582.4|41639|41608.4|41597.1|41564.6|789
1667488800000|2022-11-03 15:20:00|41603.4|41583.4|41600.9|41580.9|41611.9|41586.5|41568.7|41533|844
1667489100000|2022-11-03 15:25:00|41600.7|41580.7|41628.1|41608.1|41640.2|41611.1|41595.2|41564.6|911
1667489400000|2022-11-03 15:30:00|41629.1|41609.1|41653.6|41633.6|41658.6|41638.6|41623|41603|945
1667489700000|2022-11-03 15:35:00|41653.2|41633.2|41621.9|41601.9|41661|41638.4|41616.4|41589|974
1667490000000|2022-11-03 15:40:00|41621.5|41601.5|41657.6|41637.6|41663.7|41643.7|41620.3|41600.3|923
1667490300000|2022-11-03 15:45:00|41658|41638|41637.2|41617.2|41670.4|41650.4|41617|41597|1019
1667490600000|2022-11-03 15:50:00|41636.7|41616.7|41652.3|41632.3|41680.1|41660.1|41620.6|41600.6|1030
1667490900000|2022-11-03 15:55:00|41652.4|41632.4|41631.3|41611.3|41656.8|41636.8|41627.3|41607.3|903
1667491200000|2022-11-03 16:00:00|41629|41609|41602.9|41582.9|41648|41628|41598.6|41578.6|761
1667491500000|2022-11-03 16:05:00|41602.7|41582.7|41611.1|41591.1|41636.7|41616.7|41593.9|41573.9|735
1667491800000|2022-11-03 16:10:00|41610.5|41590.5|41607.5|41587.5|41618.8|41598.8|41586.7|41566.7|672
1667492100000|2022-11-03 16:15:00|41610.5|41590.5|41598|41578|41611.8|41591.8|41580.5|41560.5|735
1667492400000|2022-11-03 16:20:00|41597.8|41577.8|41627|41607|41629.3|41609.3|41596.3|41576.3|734
1667492700000|2022-11-03 16:25:00|41626.9|41606.9|41653.2|41633.2|41654.8|41634.8|41612.3|41592.3|731
1667493000000|2022-11-03 16:30:00|41652.9|41632.9|41661|41641|41667.4|41647.4|41643.7|41623.7|597
1667493300000|2022-11-03 16:35:00|41660.3|41640.3|41730.1|41680.1|41823.2|41722.6|41658.6|41629.5|778
1667493600000|2022-11-03 16:40:00|41729.2|41679.2|41722.9|41672.9|41759.1|41705.4|41703.8|41639.1|572
1667493900000|2022-11-03 16:45:00|41722.8|41672.8|41715|41650.8|41751.3|41683.5|41687.5|41633|576
1667494200000|2022-11-03 16:50:00|41708.3|41658.3|41687|41612.4|41726.4|41659.6|41668.1|41607.1|728
1667494500000|2022-11-03 16:55:00|41686.2|41612|41728.1|41658.5|41757.1|41668.7|41663.7|41609.6|812
1667494800000|2022-11-03 17:00:00|41728|41663.4|41700.2|41650.2|41742.8|41678.5|41673.7|41637.4|723
1667495100000|2022-11-03 17:05:00|41700.1|41650.1|41685.8|41665.8|41709.3|41681.1|41679.8|41637.4|654
1667495400000|2022-11-03 17:10:00|41685.7|41665.7|41687.3|41667.3|41702.4|41682.4|41679.5|41659.5|616
1667495700000|2022-11-03 17:15:00|41687.6|41667.6|41681.1|41661.1|41688.7|41668.7|41669|41649|620
1667496000000|2022-11-03 17:20:00|41679.9|41659.9|41699.5|41679.5|41721.3|41683.9|41678.6|41651|641
1667496300000|2022-11-03 17:25:00|41700|41680|41699.5|41679.5|41733.6|41693.9|41695.9|41656.4|596
1667496600000|2022-11-03 17:30:00|41699.3|41679.3|41708.1|41658.1|41725.7|41684.6|41681.9|41639.3|691
1667496900000|2022-11-03 17:35:00|41708.3|41658.3|41676.1|41656.1|41708.3|41674.7|41674.8|41641.8|419
1667497200000|2022-11-03 17:40:00|41676.3|41656.3|41682.5|41662.5|41683.9|41663.9|41673.6|41653.6|477
1667497500000|2022-11-03 17:45:00|41682.6|41662.6|41673.9|41653.9|41690.3|41670.3|41666.1|41646.1|435
1667497800000|2022-11-03 17:50:00|41673.8|41653.8|41681.7|41661.7|41697|41661.8|41670|41621.4|418
1667498100000|2022-11-03 17:55:00|41681.8|41661.8|41690.5|41670.5|41698.9|41678.9|41676.9|41656.9|449
1667498400000|2022-11-03 18:00:00|41690.8|41670.8|41688|41668|41716.9|41683|41683.2|41649.4|544
1667498700000|2022-11-03 18:05:00|41685.7|41665.7|41676.8|41656.8|41686.6|41666.6|41668.7|41648.7|500
1667499000000|2022-11-03 18:10:00|41676.4|41656.4|41688.2|41668.2|41696|41676|41672.6|41652.6|416
1667499300000|2022-11-03 18:15:00|41688.3|41668.3|41715.9|41695.9|41719.8|41699.8|41684.7|41664.7|516
1667499600000|2022-11-03 18:20:00|41714.9|41694.9|41691.5|41671.5|41717.8|41697.8|41687.9|41667.9|495
1667499900000|2022-11-03 18:25:00|41691.4|41671.4|41677.4|41657.4|41694.2|41674.2|41673.6|41653.6|502
1667500200000|2022-11-03 18:30:00|41675.6|41655.6|41667.2|41647.2|41683.9|41663.9|41648.6|41628.6|574
1667500500000|2022-11-03 18:35:00|41666.9|41646.9|41673.8|41653.8|41686.2|41657|41659.2|41621.7|608
1667500800000|2022-11-03 18:40:00|41673.6|41653.6|41668.3|41648.3|41701|41658.2|41663.3|41618|552
1667501100000|2022-11-03 18:45:00|41668.4|41648.4|41663.2|41643.2|41693|41660|41659.8|41618|563
1667501400000|2022-11-03 18:50:00|41663.6|41643.6|41654.1|41634.1|41698.4|41652.4|41651.9|41613|537
1667501700000|2022-11-03 18:55:00|41661.6|41641.6|41664.6|41644.6|41693.7|41651.9|41649.5|41623.9|521
1667502000000|2022-11-03 19:00:00|41662.1|41642.1|41671.4|41621.4|41697.7|41650.2|41650.5|41604.7|676
1667502300000|2022-11-03 19:05:00|41671.3|41621.3|41679.5|41613.9|41691|41643.7|41649.6|41602.7|560
1667502600000|2022-11-03 19:10:00|41679.8|41614|41633.7|41613.7|41679.8|41633.7|41626.1|41590.7|582
1667502900000|2022-11-03 19:15:00|41634.1|41614.1|41629.5|41609.5|41661.8|41617.1|41620.5|41579|546
1667503200000|2022-11-03 19:20:00|41631.1|41611.1|41631.7|41611.7|41657.5|41619|41622.2|41583.1|568
1667503500000|2022-11-03 19:25:00|41631.6|41611.6|41641.9|41591.9|41660|41612.8|41623.5|41581|550
1667503800000|2022-11-03 19:30:00|41642.7|41592.7|41607.6|41518.5|41665|41617.1|41547.8|41494.4|587
1667504100000|2022-11-03 19:35:00|41607.7|41518.6|41642|41543.9|41655|41545.6|41596.6|41512.7|607
1667504400000|2022-11-03 19:40:00|41642.1|41543.2|41641.3|41551.6|41653.4|41562.8|41627.3|41531.1|575
1667504700000|2022-11-03 19:45:00|41641.2|41551.4|41651.3|41558|41658.1|41566|41613.6|41542|569
1667505000000|2022-11-03 19:50:00|41651.2|41557.9|41669.1|41563.5|41670.6|41602.1|41622.1|41551|546
1667505300000|2022-11-03 19:55:00|41668.9|41563.6|41673|41576.2|41687.3|41592.8|41644.1|41561.7|606
1667505600000|2022-11-03 20:00:00|41668|41570|41651.8|41580.4|41680.4|41590.2|41642.4|41562.5|579
1667505900000|2022-11-03 20:05:00|41651.3|41580.3|41645.1|41572.8|41665.5|41583.8|41638.8|41569.5|491
1667506200000|2022-11-03 20:10:00|41644.8|41572.5|41653.2|41573.7|41658|41582.2|41632.2|41567.7|396
1667506500000|2022-11-03 20:15:00|41653.3|41573.8|41630.6|41580.6|41657|41584.9|41630.6|41567.7|310
1667506800000|2022-11-03 20:20:00|41630|41580|41639.5|41569|41646|41594.1|41608.8|41566.1|327
1667507100000|2022-11-03 20:25:00|41639.6|41569.1|41641.1|41572.4|41645|41597.7|41609.1|41566.4|252
1667507400000|2022-11-03 20:30:00|41641|41578.5|41649.6|41577.2|41652.9|41587.9|41628|41571|243
1667507700000|2022-11-03 20:35:00|41649.8|41577|41649.2|41578.1|41657.1|41597.1|41636.1|41573.4|180
1667508000000|2022-11-03 20:40:00|41650.6|41578.2|41673.9|41576.3|41677|41590.9|41632.2|41574.2|249
1667508300000|2022-11-03 20:45:00|41673.4|41575.7|41666.2|41577.8|41685|41586.2|41636.1|41567|269
1667508600000|2022-11-03 20:50:00|41665.6|41577.7|41669.1|41578.3|41687|41588.1|41652.5|41571|412
1667508900000|2022-11-03 20:55:00|41668.1|41578.4|41678.2|41566.6|41693.7|41583.9|41651.6|41557.8|403
1667509200000|2022-11-03 21:00:00|41677.2|41557.2|41654.6|41534.6|41677.2|41557.2|41654.6|41534.6|35
1667509500000|2022-11-03 21:05:00|41652.8|41532.8|41665.5|41545.5|41682.8|41563.5|41650.7|41530.7|84
1667509800000|2022-11-03 21:10:00|41665.9|41545.9|41675.7|41569.6|41692.4|41589.6|41665.9|41545.9|450
1667510100000|2022-11-03 21:15:00|41675.5|41572.6|41670.4|41579.1|41685.8|41582.6|41660.9|41558.8|574
1667510400000|2022-11-03 21:20:00|41670.9|41579.2|41777.2|41657.2|41781.2|41661.2|41670.4|41578.5|853
1667510700000|2022-11-03 21:25:00|41776.9|41656.9|41771.5|41651.5|41779.3|41659.3|41757.9|41637.9|262
1667511000000|2022-11-03 21:30:00|41771.1|41651.1|41769.7|41649.7|41779.7|41659.7|41767.1|41647.1|143
1667511300000|2022-11-03 21:35:00|41770.7|41650.7|41764.7|41644.7|41777.7|41657.7|41760.9|41640.9|281
1667511600000|2022-11-03 21:40:00|41771.4|41651.4|41764.9|41644.9|41775|41655|41761|41641|551
1667511900000|2022-11-03 21:45:00|41758.7|41638.7|41761.9|41641.9|41775|41655|41753.8|41633.8|690
1667512200000|2022-11-03 21:50:00|41760.5|41640.5|41758.4|41638.4|41774.2|41654.2|41754.7|41634.7|153
1667512500000|2022-11-03 21:55:00|41758.2|41638.2|41773.1|41653.1|41775.6|41655.6|41742.2|41622.2|179
1667512800000|2022-11-03 22:00:00|41757.9|41637.9|41713.8|41593.8|41787.4|41667.4|41706.4|41586.4|276
1667513100000|2022-11-03 22:05:00|41718.9|41598.9|41704.6|41584.6|41739.5|41642.5|41685.5|41565.5|218
1667513400000|2022-11-03 22:10:00|41704.7|41584.7|41739.8|41619.8|41739.8|41619.8|41686|41572.3|323
1667513700000|2022-11-03 22:15:00|41740.2|41620.2|41750.1|41630.1|41762.9|41642.9|41735.4|41615.4|462
1667514000000|2022-11-03 22:20:00|41750.2|41630.2|41727.7|41607.7|41754.6|41634.6|41695.3|41597.2|285
1667514300000|2022-11-03 22:25:00|41727.6|41607.6|41728.2|41608.2|41742|41622|41708.2|41588.2|312
1667514600000|2022-11-03 22:30:00|41728.3|41608.3|41724.7|41604.7|41741.8|41621.8|41695.2|41585.6|339
1667514900000|2022-11-03 22:35:00|41724.8|41604.8|41725.1|41605.1|41735.5|41615.5|41703.2|41583.2|245
1667515200000|2022-11-03 22:40:00|41725|41605|41713.2|41593.2|41725|41605|41686.6|41577.4|291
1667515500000|2022-11-03 22:45:00|41713.1|41593.1|41717.4|41597.4|41725.6|41611.8|41684.9|41580.2|212
1667515800000|2022-11-03 22:50:00|41730|41610|41717.6|41597.6|41730|41610|41705.9|41585.9|188
1667516100000|2022-11-03 22:55:00|41718|41598|41717.6|41597.6|41733.2|41627|41677|41589.9|242
1667516400000|2022-11-03 23:00:00|41717.7|41597.7|41724.8|41604.8|41728.2|41608.2|41698.5|41578.5|240
1667516700000|2022-11-03 23:05:00|41724.7|41604.7|41714.4|41594.4|41733.1|41635|41685|41590.2|203
1667517000000|2022-11-03 23:10:00|41714.5|41594.5|41728.4|41608.4|41744.3|41624.3|41704.7|41584.7|189
1667517300000|2022-11-03 23:15:00|41728.3|41608.3|41712.6|41592.6|41728.3|41608.3|41696.4|41576.4|234
1667517600000|2022-11-03 23:20:00|41712.3|41592.3|41708.7|41588.7|41729.5|41609.5|41686.2|41566.2|291
1667517900000|2022-11-03 23:25:00|41709.1|41589.1|41712.3|41595.5|41730.5|41639|41684.4|41578.1|165
1667518200000|2022-11-03 23:30:00|41717.1|41597.1|41729.7|41609.7|41730.5|41647|41697|41594.6|284
1667518500000|2022-11-03 23:35:00|41729.8|41609.8|41713.5|41593.5|41737.2|41617.2|41702|41590|207
1667518800000|2022-11-03 23:40:00|41713.6|41593.6|41703.4|41583.4|41731.7|41611.7|41700.7|41583.4|219
1667519100000|2022-11-03 23:45:00|41713.3|41593.3|41723.1|41603.1|41727.6|41607.6|41701.9|41581.9|183
1667519400000|2022-11-03 23:50:00|41723.2|41603.2|41727.2|41607.2|41734.8|41614.8|41707.9|41587.9|279
1667519700000|2022-11-03 23:55:00|41726.8|41606.8|41709.4|41589.4|41727.4|41607.4|41701.4|41584.1|220
1667520000000|2022-11-04 00:00:00|41709.5|41589.5|41707.5|41587.5|41738|41618|41683.2|41572.5|451
1667520300000|2022-11-04 00:05:00|41707.4|41587.4|41682.4|41562.4|41707.6|41587.6|41666.8|41546.8|534
1667520600000|2022-11-04 00:10:00|41676.3|41556.3|41691.5|41571.5|41698.3|41578.3|41671.1|41551.1|407
1667520900000|2022-11-04 00:15:00|41691.4|41571.4|41696.6|41576.6|41711.7|41591.7|41667.4|41547.4|473
1667521200000|2022-11-04 00:20:00|41695.9|41575.9|41663.1|41543.1|41703.5|41583.5|41659.5|41539.5|448
1667521500000|2022-11-04 00:25:00|41669.4|41549.4|41692.9|41572.9|41693.8|41573.8|41661.2|41541.2|506
1667521800000|2022-11-04 00:30:00|41692.8|41572.8|41688|41568|41701.2|41581.2|41660.3|41551.3|436
1667522100000|2022-11-04 00:35:00|41687.1|41567.1|41686.3|41566.3|41697.6|41584.7|41666|41553.1|423
1667522400000|2022-11-04 00:40:00|41695.2|41575.2|41684.9|41564.9|41707.5|41594|41667.9|41550.9|440
1667522700000|2022-11-04 00:45:00|41685|41565|41669.4|41550.2|41690.3|41570.3|41641.8|41527.3|443
1667523000000|2022-11-04 00:50:00|41669|41550.3|41666.4|41560|41673|41574.4|41618.1|41544.4|460
1667523300000|2022-11-04 00:55:00|41668.1|41562|41657.2|41568.5|41675.5|41572.1|41647.5|41551.5|460
1667523600000|2022-11-04 01:00:00|41657|41567.1|41650.3|41563.2|41682.5|41579.5|41646.7|41548|341
1667523900000|2022-11-04 01:05:00|41650.6|41562.9|41656.6|41568|41671.1|41573.7|41637.1|41548|334
1667524200000|2022-11-04 01:10:00|41656.9|41564.3|41645.4|41567.3|41670.4|41585.5|41633.5|41547.2|424
1667524500000|2022-11-04 01:15:00|41644.5|41565.5|41641.6|41563.7|41666.6|41570|41632.3|41544.6|413
1667524800000|2022-11-04 01:20:00|41641.8|41563.8|41663|41571.6|41668.8|41580|41623.6|41544|440
1667525100000|2022-11-04 01:25:00|41662.8|41571.7|41652.9|41575.8|41693.8|41604|41644.2|41559.5|377
1667525400000|2022-11-04 01:30:00|41652.8|41575.7|41643|41554.9|41672.5|41593.5|41623.1|41543|406
1667525700000|2022-11-04 01:35:00|41643.6|41555.2|41625.4|41533.8|41647.5|41558.2|41606.5|41513|570
1667526000000|2022-11-04 01:40:00|41624.5|41532.9|41629.5|41524.6|41645.8|41538.1|41610.5|41516.1|459
1667526300000|2022-11-04 01:45:00|41629.6|41525.2|41612.7|41518.3|41631.6|41529.3|41595.6|41503.1|483
1667526600000|2022-11-04 01:50:00|41612.4|41518|41624.8|41521|41637.5|41537.7|41603.7|41512.6|416
1667526900000|2022-11-04 01:55:00|41624.5|41521.1|41625.1|41520.6|41638.3|41532|41601|41512|540
1667527200000|2022-11-04 02:00:00|41624.5|41520.2|41635.4|41529.6|41648.4|41552|41599.8|41516.6|441
1667527500000|2022-11-04 02:05:00|41636.6|41534.3|41628.7|41534.5|41644.3|41550|41608.7|41517.3|425
1667527800000|2022-11-04 02:10:00|41628.8|41534.9|41617.9|41511.4|41646.3|41540.9|41602.2|41505.2|457
1667528100000|2022-11-04 02:15:00|41618.5|41511.6|41631.8|41527|41640.1|41534|41577|41504.5|435
1667528400000|2022-11-04 02:20:00|41631.9|41527.7|41612.3|41518.3|41640.9|41538|41588|41505.9|414
1667528700000|2022-11-04 02:25:00|41611.8|41518.4|41627.4|41522.8|41632.9|41525.4|41594.6|41503.5|372
1667529000000|2022-11-04 02:30:00|41627.7|41524.3|41625.1|41521.1|41647.4|41527.4|41594|41504.1|281
1667529300000|2022-11-04 02:35:00|41625.4|41521.8|41624|41518.8|41642.4|41547|41609.7|41510.4|440
1667529600000|2022-11-04 02:40:00|41624.1|41518.3|41626.6|41521.4|41635.2|41531.6|41600.5|41509.2|377
1667529900000|2022-11-04 02:45:00|41626.9|41521.3|41619.9|41527.3|41634|41544|41603.3|41513.2|291
1667530200000|2022-11-04 02:50:00|41620.1|41527.5|41605.1|41506.9|41642.7|41547|41587.3|41489.9|528
1667530500000|2022-11-04 02:55:00|41605.6|41502.5|41595.2|41497|41613|41520.4|41540.4|41472.4|441
1667530800000|2022-11-04 03:00:00|41596.2|41497.5|41584.9|41487.1|41597|41518.7|41538.7|41474.5|418
1667531100000|2022-11-04 03:05:00|41585.4|41492.7|41582.3|41481.1|41598.5|41507.3|41555.7|41467.5|397
1667531400000|2022-11-04 03:10:00|41582.6|41480.6|41563.3|41478.8|41587.3|41507.3|41527.3|41459.7|461
1667531700000|2022-11-04 03:15:00|41562.6|41478.9|41569.6|41481.7|41581.4|41498.7|41542.5|41452.3|434
1667532000000|2022-11-04 03:20:00|41569.7|41481.8|41567.3|41493.5|41591.8|41516.9|41535.9|41468.8|432
1667532300000|2022-11-04 03:25:00|41567.2|41493.4|41555.5|41505.5|41578.4|41523.5|41528.6|41476.4|335
1667532600000|2022-11-04 03:30:00|41555.8|41505.8|41566.4|41503.2|41577.8|41514|41526.8|41487.4|317
1667532900000|2022-11-04 03:35:00|41559.5|41509.5|41581.6|41492|41594|41517.2|41533.8|41472.5|294
1667533200000|2022-11-04 03:40:00|41581.8|41504.3|41561.9|41487.3|41594.7|41522.4|41539.4|41472|427
1667533500000|2022-11-04 03:45:00|41570.2|41490.8|41543.8|41493.8|41585.3|41517.5|41527.7|41465|259
1667533800000|2022-11-04 03:50:00|41543.7|41493.7|41544.2|41494.2|41581.1|41500.4|41520.4|41460.5|276
1667534100000|2022-11-04 03:55:00|41544.1|41494.1|41543.8|41475.4|41579.6|41499.5|41534.1|41456.5|275
1667534400000|2022-11-04 04:00:00|41552.5|41480.7|41538.8|41488.8|41578.3|41507.1|41521.1|41472.8|231
1667534700000|2022-11-04 04:05:00|41553|41483.9|41554.2|41479.9|41595|41489|41533.7|41452.8|281
1667535000000|2022-11-04 04:10:00|41554.1|41479.8|41521|41471|41568.4|41480.8|41501.9|41440.5|403
1667535300000|2022-11-04 04:15:00|41520.9|41470.9|41522.4|41451.8|41559.5|41474.9|41507.3|41435.8|356
1667535600000|2022-11-04 04:20:00|41522.6|41452.2|41511.7|41461.7|41539.2|41461.7|41502.1|41444.6|290
1667535900000|2022-11-04 04:25:00|41511.6|41461.6|41517.4|41467.4|41538.8|41473|41503.4|41449.9|260
1667536200000|2022-11-04 04:30:00|41517.6|41467.6|41502.7|41452.7|41534.4|41477.6|41502.2|41437.8|348
1667536500000|2022-11-04 04:35:00|41502.8|41452.8|41517.1|41430.4|41529|41460.2|41484.7|41424.1|378
1667536800000|2022-11-04 04:40:00|41515.5|41430.3|41514.8|41428.9|41522|41437.9|41473.7|41420.3|400
1667537100000|2022-11-04 04:45:00|41514.6|41428.7|41485.9|41416.8|41519.9|41435.7|41471.6|41410.1|412
1667537400000|2022-11-04 04:50:00|41486.2|41417.2|41490.4|41410.3|41507.2|41421|41456|41388.2|494
1667537700000|2022-11-04 04:55:00|41466|41416|41508.1|41394.3|41521.4|41431.4|41451.4|41388.2|392
1667538000000|2022-11-04 05:00:00|41507.9|41394.1|41491.4|41399.9|41511.8|41427|41446.9|41385.7|547
1667538300000|2022-11-04 05:05:00|41490.2|41399.1|41455.8|41386.2|41490.2|41403.2|41432.4|41378.8|460
1667538600000|2022-11-04 05:10:00|41455.5|41386.3|41451.9|41401.9|41475|41404.7|41436.7|41380.7|457
1667538900000|2022-11-04 05:15:00|41452.7|41402.7|41476|41386.5|41477.5|41406.3|41437.8|41370.8|429
1667539200000|2022-11-04 05:20:00|41476.5|41386.6|41480.4|41411.3|41495|41418.7|41444.7|41386.6|428
1667539500000|2022-11-04 05:25:00|41491.9|41409.6|41509.7|41392.2|41522.1|41442|41447.5|41356.5|562
1667539800000|2022-11-04 05:30:00|41509.8|41392.3|41495.2|41414.1|41515|41435.6|41455.6|41384|539
1667540100000|2022-11-04 05:35:00|41496|41414.6|41499.7|41402.5|41512.1|41443.2|41455|41382.1|496
1667540400000|2022-11-04 05:40:00|41494.9|41403.8|41472.6|41452.6|41517.2|41455.4|41462.2|41391|492
1667540700000|2022-11-04 05:45:00|41472.8|41452.8|41475.6|41455.6|41509.4|41469.1|41469.6|41427.4|405
1667541000000|2022-11-04 05:50:00|41476|41456|41481.2|41461.2|41529.8|41471.1|41466.5|41409.8|420
1667541300000|2022-11-04 05:55:00|41481.7|41461.7|41491.4|41471.4|41508.9|41471.4|41469.4|41430.6|466
1667541600000|2022-11-04 06:00:00|41491.5|41471.5|41477.4|41412.8|41527.9|41475.9|41468.1|41390|589
1667541900000|2022-11-04 06:05:00|41477.2|41412.7|41484.7|41421.3|41517.6|41457.8|41437|41388.2|578
1667542200000|2022-11-04 06:10:00|41487.2|41421.2|41457|41437|41509.4|41454.3|41457|41389|486
1667542500000|2022-11-04 06:15:00|41485.4|41409.1|41502.7|41417.4|41512.6|41442.8|41453.7|41383.4|512
1667542800000|2022-11-04 06:20:00|41503.8|41417.3|41506.7|41432.5|41532|41448.3|41459.3|41396.2|524
1667543100000|2022-11-04 06:25:00|41506.8|41433|41489.9|41409.3|41531.3|41459.3|41459.2|41394|546
1667543400000|2022-11-04 06:30:00|41490.4|41411.6|41498.9|41378.9|41529.2|41436.7|41429|41331|686
1667543700000|2022-11-04 06:35:00|41498.8|41382|41489.1|41397.3|41508.1|41450.8|41453.1|41373|726
1667544000000|2022-11-04 06:40:00|41489.9|41398|41482.6|41406.4|41498.7|41421.9|41464.3|41370|703
1667544300000|2022-11-04 06:45:00|41480.9|41406.3|41488.1|41414.4|41519.5|41438.9|41448.5|41374|673
1667544600000|2022-11-04 06:50:00|41489.3|41414.8|41495.2|41404.4|41517.6|41454|41467.9|41395|582
1667544900000|2022-11-04 06:55:00|41494.5|41410.1|41493.6|41409.5|41517.3|41433.4|41468.9|41381|632
1667545200000|2022-11-04 07:00:00|41506.3|41390.1|41482.1|41397.8|41508.6|41440|41459.4|41390.1|898
1667545500000|2022-11-04 07:05:00|41478.8|41401.2|41501.4|41433.9|41508|41452.6|41440.6|41395|682
1667545800000|2022-11-04 07:10:00|41501.5|41444.4|41753|41648.2|41753|41649.1|41490.1|41424.7|862
1667546100000|2022-11-04 07:15:00|41752.8|41640.2|41665.7|41589|41753.3|41657.1|41644.7|41568.2|873
1667546400000|2022-11-04 07:20:00|41665.3|41588.9|41650.4|41579.8|41666.5|41590.9|41631.5|41555.1|653
1667546700000|2022-11-04 07:25:00|41650.9|41580.5|41648.3|41598.3|41674|41617.3|41627.6|41560.5|695
1667547000000|2022-11-04 07:30:00|41645.5|41595.5|41630.4|41610.4|41650.1|41625.9|41626.1|41585.1|653
1667547300000|2022-11-04 07:35:00|41627.8|41607.8|41655.5|41605.5|41661.7|41623.2|41592.6|41519|933
1667547600000|2022-11-04 07:40:00|41656.6|41606.6|41662.6|41592|41682|41631.6|41635.4|41571|815
1667547900000|2022-11-04 07:45:00|41656.6|41592.6|41654.3|41634.3|41688.5|41640.5|41631.9|41579|866
1667548200000|2022-11-04 07:50:00|41653.8|41633.8|41681.9|41661.9|41712.2|41675.3|41640.4|41610.4|800
1667548500000|2022-11-04 07:55:00|41682.1|41662.1|41683.2|41612.1|41699|41662.6|41627.9|41607.9|870
1667548800000|2022-11-04 08:00:00|41664.2|41614.2|41608.8|41503.4|41685.9|41633.1|41596.6|41503|896
1667549100000|2022-11-04 08:05:00|41608.7|41503.5|41604|41513.2|41641.1|41539.9|41585.1|41465.1|896
1667549400000|2022-11-04 08:10:00|41610.4|41509.3|41588.6|41538.6|41638.1|41551.9|41561.4|41476.5|944
1667549700000|2022-11-04 08:15:00|41595.3|41532.1|41628.5|41578.5|41635.8|41594.4|41585.9|41516.6|886
1667550000000|2022-11-04 08:20:00|41625.3|41575.3|41629.9|41579.9|41649.8|41604|41598.8|41534.8|734
1667550300000|2022-11-04 08:25:00|41630|41580|41626.1|41560.4|41649.2|41600.7|41597.5|41525.8|910
1667550600000|2022-11-04 08:30:00|41626|41560.5|41624.6|41560.4|41649.2|41581.4|41605.7|41546.7|896
1667550900000|2022-11-04 08:35:00|41624.5|41560.3|41591.5|41541.5|41624.5|41563.5|41584.2|41523.2|770
1667551200000|2022-11-04 08:40:00|41600.2|41531.5|41587.5|41505.6|41606.9|41542.7|41552.2|41474.2|770
1667551500000|2022-11-04 08:45:00|41589.5|41506.9|41537.5|41474.5|41601.3|41512.9|41509.8|41427.4|892
1667551800000|2022-11-04 08:50:00|41539.9|41474|41544|41457.1|41570.1|41523.7|41509.4|41447.8|857
1667552100000|2022-11-04 08:55:00|41535.2|41459.3|41510.4|41460.4|41573|41495.1|41502.1|41432.4|992
1667552400000|2022-11-04 09:00:00|41514.3|41464.3|41503|41483|41537.1|41486.5|41445.4|41406.7|981
1667552700000|2022-11-04 09:05:00|41503.1|41483.1|41470.8|41450.8|41510.2|41483.1|41455.9|41413.3|750
1667553000000|2022-11-04 09:10:00|41471.1|41451.1|41479.2|41459.2|41484.6|41464.6|41462.8|41442.8|618
1667553300000|2022-11-04 09:15:00|41479.3|41459.3|41431.4|41411.4|41483.4|41463.4|41425.3|41405.3|722
1667553600000|2022-11-04 09:20:00|41431.8|41411.8|41412.5|41392.5|41454.1|41434.1|41401.4|41381.4|714
1667553900000|2022-11-04 09:25:00|41412.7|41392.7|41419.3|41399.3|41431.8|41411.8|41385.4|41365.4|742
1667554200000|2022-11-04 09:30:00|41418.5|41398.5|41386.9|41366.9|41446.9|41404.3|41380.2|41354.6|815
1667554500000|2022-11-04 09:35:00|41387|41367|41266.7|41184.7|41396.1|41376.1|41245.4|41162|860
1667554800000|2022-11-04 09:40:00|41266|41178.8|41268.5|41201.1|41288.8|41216.8|41236.9|41166|838
1667555100000|2022-11-04 09:45:00|41269.1|41194.3|41284|41264|41317.9|41278.7|41250.4|41184.8|809
1667555400000|2022-11-04 09:50:00|41283.4|41263.4|41297.5|41277.5|41320.3|41300.3|41273.3|41253.3|577
1667555700000|2022-11-04 09:55:00|41296.7|41276.7|41224.7|41204.7|41305|41285|41213.5|41193.5|712
1667556000000|2022-11-04 10:00:00|41220.1|41200.1|41244.8|41224.8|41278.3|41241.2|41143.1|41112.6|744
1667556300000|2022-11-04 10:05:00|41248.1|41228.1|41245.3|41225.3|41255.1|41235.1|41236.9|41216.9|610
1667556600000|2022-11-04 10:10:00|41245.9|41225.9|41246.9|41226.9|41273.1|41253.1|41233|41213|599
1667556900000|2022-11-04 10:15:00|41247|41227|41253.1|41233.1|41253.1|41233.1|41235|41215|494
1667557200000|2022-11-04 10:20:00|41252.9|41232.9|41249.8|41229.8|41277.4|41249.4|41244.7|41214.4|589
1667557500000|2022-11-04 10:25:00|41250.2|41230.2|41265.1|41245.1|41301.6|41267.1|41241.6|41221.6|708
1667557800000|2022-11-04 10:30:00|41265.2|41245.2|41224|41204|41270.3|41250.3|41220.2|41200.2|602
1667558100000|2022-11-04 10:35:00|41224.1|41204.1|41157.9|41137.9|41230.7|41208.8|41131.7|41111.7|728
1667558400000|2022-11-04 10:40:00|41156|41136|41180.3|41160.3|41187.8|41167.8|41154.6|41134.6|728
1667558700000|2022-11-04 10:45:00|41180.1|41160.1|41170.5|41150.5|41189.7|41169.7|41163.4|41143.4|649
1667559000000|2022-11-04 10:50:00|41170.3|41150.3|41182.5|41162.5|41198.4|41168|41161.5|41130.5|714
1667559300000|2022-11-04 10:55:00|41182.8|41162.8|41194.2|41174.2|41214.3|41181.2|41180.7|41139.2|741
1667559600000|2022-11-04 11:00:00|41194.7|41174.7|41211.1|41161.1|41217|41182.9|41186.6|41139.9|557
1667559900000|2022-11-04 11:05:00|41217.4|41148.6|41196.5|41127.4|41217.4|41182.7|41124.8|41080.8|773
1667560200000|2022-11-04 11:10:00|41196|41127.1|41097.5|41047.5|41212.6|41169.4|41057.4|41037.4|975
1667560500000|2022-11-04 11:15:00|41098.7|41048.7|41104.3|41084.3|41113.2|41087.4|41072.3|41045.4|794
1667560800000|2022-11-04 11:20:00|41104.2|41084.2|41121.5|41101.5|41125.2|41105.2|41089.5|41069.5|736
1667561100000|2022-11-04 11:25:00|41119.8|41099.8|41121|41101|41131.1|41111.1|41106.7|41086.7|750
1667561400000|2022-11-04 11:30:00|41120.9|41100.9|41086.1|41066.1|41128.2|41108.2|41067.6|41047.6|670
1667561700000|2022-11-04 11:35:00|41086|41066|41132.3|41112.3|41146.8|41126.8|41084.5|41064.5|700
1667562000000|2022-11-04 11:40:00|41131.2|41111.2|41159.5|41139.5|41172.7|41152.7|41126.4|41106.4|671
1667562300000|2022-11-04 11:45:00|41159.6|41139.6|41162.4|41142.4|41200|41158.2|41152.2|41124|656
1667562600000|2022-11-04 11:50:00|41162.7|41142.7|41138.4|41118.4|41175.1|41155.1|41138|41118|643
1667562900000|2022-11-04 11:55:00|41140.4|41120.4|41165.4|41145.4|41190|41148|41133.7|41113.7|674
1667563200000|2022-11-04 12:00:00|41165.2|41145.2|41165.5|41145.5|41188|41155.1|41158.1|41112|724
1667563500000|2022-11-04 12:05:00|41165.4|41145.4|41152.3|41132.3|41167.1|41147.1|41140.2|41113.5|815
1667563800000|2022-11-04 12:10:00|41152.9|41132.9|41182.7|41162.7|41203|41163.2|41152.9|41129|756
1667564100000|2022-11-04 12:15:00|41182.5|41162.5|41172|41152|41210|41170.4|41157.9|41132|678
1667564400000|2022-11-04 12:20:00|41173.9|41153.9|41198.9|41178.9|41199.2|41179.2|41173.9|41153.9|737
1667564700000|2022-11-04 12:25:00|41196.6|41176.6|41247.1|41127.1|41251.3|41181.3|41162.9|41108.7|679
1667565000000|2022-11-04 12:30:00|41247.6|41127.6|41268.1|41214.3|41395.5|41301.7|41220.3|41100.3|819
1667565300000|2022-11-04 12:35:00|41257|41213.7|41160.8|41110.8|41265.8|41224.9|41070.9|41023.7|853
1667565600000|2022-11-04 12:40:00|41160.7|41110.7|41155.7|41086.2|41229|41186|41119.2|41082.5|822
1667565900000|2022-11-04 12:45:00|41156.1|41086.5|41068|41018|41159.5|41120|41028.7|40990.7|825
1667566200000|2022-11-04 12:50:00|41067.8|41017.8|41022.1|41002.1|41079.9|41036.9|40990.9|40970.9|791
1667566500000|2022-11-04 12:55:00|41020.6|41000.6|40854|40834|41030.6|41010.6|40848.5|40828.5|790
1667566800000|2022-11-04 13:00:00|40855.3|40835.3|40752.6|40732.6|40862.7|40842.7|40742.6|40722.6|808
1667567100000|2022-11-04 13:05:00|40752.2|40732.2|40716.7|40696.7|40772.9|40739.3|40665.5|40629|789
1667567400000|2022-11-04 13:10:00|40715.4|40695.4|40643.4|40623.4|40802.9|40715.9|40587.6|40555.4|803
1667567700000|2022-11-04 13:15:00|40641.6|40621.6|40661.1|40641.1|40676|40647|40592.1|40572.1|776
1667568000000|2022-11-04 13:20:00|40661.7|40641.7|40781.1|40717.4|40783.1|40754.4|40655.4|40635.4|788
1667568300000|2022-11-04 13:25:00|40763.3|40743.3|40858.8|40838.8|40880.4|40846.7|40760.6|40698.8|753
1667568600000|2022-11-04 13:30:00|40859.1|40839.1|40885.6|40835.6|40922|40858.6|40776.9|40735|802
1667568900000|2022-11-04 13:35:00|40886.1|40836.1|41011.4|40943.4|41011.4|40955.8|40848|40809.5|757
1667569200000|2022-11-04 13:40:00|41011.6|40944.6|41092.1|41072.1|41097.3|41077.3|40998.8|40944.6|777
1667569500000|2022-11-04 13:45:00|41092.6|41072.6|41128.5|41108.5|41145.7|41122.5|41080.9|41052.2|744
1667569800000|2022-11-04 13:50:00|41134.7|41114.7|41104.2|41084.2|41156|41136|41102.8|41061.9|774
1667570100000|2022-11-04 13:55:00|41106.6|41086.6|40956.2|40906.2|41107.1|41087.1|40953.4|40887.3|1007
1667570400000|2022-11-04 14:00:00|40956.6|40906.6|40910|40835.3|40996.6|40940.4|40868.3|40806.4|1057
1667570700000|2022-11-04 14:05:00|40909.5|40835|40731|40630.1|40909.6|40840.9|40699.9|40620.3|1116
1667571000000|2022-11-04 14:10:00|40718.7|40647.6|40616|40596|40744.4|40685.6|40615.1|40574.9|1084
1667571300000|2022-11-04 14:15:00|40614.5|40594.5|40565.6|40545.6|40615.6|40595.6|40521.8|40501.8|1026
1667571600000|2022-11-04 14:20:00|40565|40545|40484.9|40464.9|40600|40562.9|40483.3|40463.3|989
1667571900000|2022-11-04 14:25:00|40484.4|40464.4|40461.4|40441.4|40485.2|40465.2|40421.5|40401.5|1010
1667572200000|2022-11-04 14:30:00|40460|40440|40418.3|40398.3|40470.6|40450.6|40407.8|40384.7|999
1667572500000|2022-11-04 14:35:00|40417.5|40397.5|40419.8|40399.8|40432.8|40412.8|40383.8|40363.8|988
1667572800000|2022-11-04 14:40:00|40418.5|40398.5|40451.3|40431.3|40476.3|40432.4|40377.2|40357.2|951
1667573100000|2022-11-04 14:45:00|40452.4|40432.4|40425.8|40405.8|40482.3|40444.3|40412|40392|906
1667573400000|2022-11-04 14:50:00|40421.1|40401.1|40493.5|40473.5|40508|40483.4|40415|40395|967
1667573700000|2022-11-04 14:55:00|40494.1|40474.1|40532|40512|40559|40532.7|40477.2|40451.2|868
1667574000000|2022-11-04 15:00:00|40531.4|40511.4|40540.9|40520.9|40588.5|40539.7|40500.4|40480.4|933
1667574300000|2022-11-04 15:05:00|40539.4|40519.4|40576.1|40556.1|40582.5|40562.5|40538.9|40518.9|885
1667574600000|2022-11-04 15:10:00|40574.8|40554.8|40559.7|40539.7|40574.8|40554.8|40534.8|40514.8|845
1667574900000|2022-11-04 15:15:00|40562.6|40542.6|40624.7|40604.7|40660.5|40618.8|40555.8|40535.8|830
1667575200000|2022-11-04 15:20:00|40625.1|40605.1|40615.6|40595.6|40675.2|40630.7|40587.5|40551|858
1667575500000|2022-11-04 15:25:00|40615.2|40595.2|40711|40646.1|40711.2|40651.6|40595.5|40544.7|927
1667575800000|2022-11-04 15:30:00|40707.9|40638.8|40676.4|40609.6|40716.3|40655.5|40651|40582.2|1098
1667576100000|2022-11-04 15:35:00|40676.5|40608.8|40702.6|40652.6|40709.9|40653.4|40635.3|40576.4|932
1667576400000|2022-11-04 15:40:00|40702.8|40652.8|40723|40703|40752.4|40718.4|40691.4|40629.8|911
1667576700000|2022-11-04 15:45:00|40719.2|40699.2|40705.4|40634.3|40797.2|40735.9|40683.7|40609.7|991
1667577000000|2022-11-04 15:50:00|40703|40627.9|40740.3|40690.3|40748.4|40707.7|40669.7|40619.6|965
1667577300000|2022-11-04 15:55:00|40752.4|40684|40683.8|40663.8|40760.7|40695.3|40681.9|40645.3|903
1667577600000|2022-11-04 16:00:00|40685.4|40665.4|40703|40683|40718.5|40698.5|40646.3|40626.3|851
1667577900000|2022-11-04 16:05:00|40703.3|40683.3|40659.1|40609.1|40709.7|40685.2|40644.5|40601.4|942
1667578200000|2022-11-04 16:10:00|40659.7|40609.7|40667.1|40617.1|40689.4|40650.5|40643.2|40600.3|851
1667578500000|2022-11-04 16:15:00|40666.9|40616.9|40621|40601|40682.5|40642.3|40607.3|40570|853
1667578800000|2022-11-04 16:20:00|40620.9|40600.9|40654.2|40590.9|40669.3|40609.7|40588.8|40544.8|874
1667579100000|2022-11-04 16:25:00|40647.2|40597.2|40654.5|40604.5|40676.7|40620.8|40618.7|40553.8|843
1667579400000|2022-11-04 16:30:00|40653.2|40603.2|40646|40576.3|40689.3|40632.9|40634.2|40564.3|839
1667579700000|2022-11-04 16:35:00|40648.9|40576.1|40645.9|40561.3|40733.6|40650.7|40601.9|40538|964
1667580000000|2022-11-04 16:40:00|40640.4|40557.8|40652|40581.2|40681.4|40595.5|40614.9|40548|961
1667580300000|2022-11-04 16:45:00|40647|40579.6|40679.4|40590.9|40689.1|40612.7|40636.6|40572.3|967
1667580600000|2022-11-04 16:50:00|40662|40589.4|40621.4|40601.4|40671.4|40622.2|40614.9|40571.9|827
1667580900000|2022-11-04 16:55:00|40621.5|40601.5|40611.9|40591.9|40626|40606|40605.5|40585.5|674
1667581200000|2022-11-04 17:00:00|40612.2|40592.2|40597.4|40547.4|40641.6|40603.6|40585.1|40538.7|771
1667581500000|2022-11-04 17:05:00|40597.3|40547.3|40618.2|40554.8|40618.2|40575.2|40574.2|40531.6|707
1667581800000|2022-11-04 17:10:00|40594.4|40574.4|40587.2|40567.2|40632.5|40596.6|40567.7|40518.4|836
1667582100000|2022-11-04 17:15:00|40583.9|40563.9|40567.7|40547.7|40613.6|40593.6|40566.6|40528.3|575
1667582400000|2022-11-04 17:20:00|40567.5|40547.5|40566|40546|40595.3|40555.1|40557.2|40515.3|565
1667582700000|2022-11-04 17:25:00|40566.1|40546.1|40599.9|40549.9|40610.2|40565.7|40566.1|40524.7|553
1667583000000|2022-11-04 17:30:00|40599.8|40549.8|40612.2|40562.2|40621.1|40578.6|40582.9|40535.6|668
1667583300000|2022-11-04 17:35:00|40612.4|40562.4|40605.2|40555.2|40627|40572.9|40591|40537.5|573
1667583600000|2022-11-04 17:40:00|40605.5|40555.5|40612.9|40548.3|40630.4|40569.6|40600.8|40536.5|608
1667583900000|2022-11-04 17:45:00|40612.8|40548.6|40612|40545.7|40622.7|40569|40584.5|40534.3|593
1667584200000|2022-11-04 17:50:00|40612.1|40546.8|40601.4|40551.4|40619.6|40559.6|40597.6|40537|538
1667584500000|2022-11-04 17:55:00|40601.6|40551.6|40609.4|40559.4|40632.7|40571.1|40601.5|40539.8|518
1667584800000|2022-11-04 18:00:00|40616.8|40553.9|40629.8|40579.8|40636.2|40580.7|40607.5|40544|639
1667585100000|2022-11-04 18:05:00|40630.6|40580.6|40647.9|40579.4|40651.3|40592.6|40626.5|40565.5|677
1667585400000|2022-11-04 18:10:00|40651.4|40584.2|40645.9|40580.1|40655.5|40592.2|40631.1|40567.4|604
1667585700000|2022-11-04 18:15:00|40644.3|40578.1|40595.9|40575.9|40659|40596.1|40595.9|40570.9|625
1667586000000|2022-11-04 18:20:00|40596.6|40576.6|40571.5|40551.5|40607|40587|40571|40538.3|571
1667586300000|2022-11-04 18:25:00|40571.6|40551.6|40539.7|40519.7|40589|40555.2|40532.6|40512.6|575
1667586600000|2022-11-04 18:30:00|40539.6|40519.6|40538.9|40488.9|40554.7|40520.5|40524.2|40481.4|695
1667586900000|2022-11-04 18:35:00|40539.2|40489.2|40513.6|40463.6|40541.1|40508|40483.7|40448.3|629
1667587200000|2022-11-04 18:40:00|40514.7|40464.7|40495.3|40445.3|40525.4|40479.4|40480.7|40440.3|618
1667587500000|2022-11-04 18:45:00|40495|40445|40509.6|40459.6|40520.6|40475.6|40477.2|40441.7|586
1667587800000|2022-11-04 18:50:00|40509.7|40459.7|40490.4|40440.4|40518.1|40462.1|40468.9|40426.3|551
1667588100000|2022-11-04 18:55:00|40490.3|40440.3|40471.5|40421.5|40492|40448.2|40458.6|40413.3|631
1667588400000|2022-11-04 19:00:00|40472.1|40422.1|40489.2|40420.8|40494.6|40434.8|40469.2|40411.3|641
1667588700000|2022-11-04 19:05:00|40489|40424.8|40467.4|40393|40495.5|40435.2|40453.5|40379.8|622
1667589000000|2022-11-04 19:10:00|40467.3|40392.9|40453.6|40376.5|40467.8|40418.7|40430.5|40370.5|735
1667589300000|2022-11-04 19:15:00|40452.8|40375.3|40445.8|40377.1|40457.7|40390.5|40433.9|40367.9|664
1667589600000|2022-11-04 19:20:00|40446.6|40377.3|40480.8|40400.8|40490.5|40409.2|40445.6|40375.6|640
1667589900000|2022-11-04 19:25:00|40480.6|40400.4|40466.3|40398.8|40485.2|40414.9|40454.3|40388.3|658
1667590200000|2022-11-04 19:30:00|40465.7|40387.2|40474.7|40378.1|40486.1|40401.5|40456|40372.6|733
1667590500000|2022-11-04 19:35:00|40466.8|40378|40448.3|40359.2|40481.5|40390.9|40442.7|40354.6|727
1667590800000|2022-11-04 19:40:00|40437.7|40364.6|40434.9|40368.6|40464.7|40413.2|40423.9|40357.3|725
1667591100000|2022-11-04 19:45:00|40424.9|40368.8|40453.5|40359.9|40456.4|40376.7|40419.5|40345.2|763
1667591400000|2022-11-04 19:50:00|40442.8|40353.4|40452.2|40365.2|40471|40373.5|40439.9|40351.7|715
1667591700000|2022-11-04 19:55:00|40451.5|40364.9|40452.3|40367.5|40463.7|40381.5|40426.4|40343.6|607
1667592000000|2022-11-04 20:00:00|40451.2|40366.9|40436|40386|40475.1|40393.1|40419.3|40364.2|361
1667592300000|2022-11-04 20:05:00|40435.5|40385.5|40434.4|40384.4|40439.6|40389.6|40427.2|40377.2|237
1667592600000|2022-11-04 20:10:00|40434.1|40384.1|40438.1|40388.1|40448|40398|40426.1|40357.3|267
1667592900000|2022-11-04 20:15:00|40437.2|40387.2|40435.8|40385.8|40474|40393.8|40427.5|40348.4|428
1667593200000|2022-11-04 20:20:00|40435.9|40385.9|40435|40385|40470.6|40390.4|40428.2|40351.1|347
1667593500000|2022-11-04 20:25:00|40433.5|40383.5|40428.6|40378.6|40486|40395.2|40424.6|40355.4|377
1667593800000|2022-11-04 20:30:00|40442.4|40392.4|40433|40383|40457.8|40407.8|40415.8|40365.8|269
1667594100000|2022-11-04 20:35:00|40431.5|40381.5|40433.5|40383.5|40453.7|40403.7|40426.8|40376.8|199
1667594400000|2022-11-04 20:40:00|40441.7|40391.7|40432.6|40382.6|40466.1|40414.1|40418.8|40368.8|331
1667594700000|2022-11-04 20:45:00|40432.2|40382.2|40435.2|40385.2|40487.2|40406.9|40422.9|40346.5|437
1667595000000|2022-11-04 20:50:00|40435.5|40385.5|40435.9|40385.9|40498.5|40398|40428.5|40349|342
1667595300000|2022-11-04 20:55:00|40435.7|40385.7|40483.5|40363.5|40497.2|40390|40432.5|40352.5|273
1667768400000|2022-11-06 21:00:00|40728.5|40583.5|40752|40607|40758|40613|40728.5|40583.5|53
1667768700000|2022-11-06 21:05:00|40755.5|40610.5|40761.5|40616.5|40763|40618|40755.5|40610.5|21
1667769000000|2022-11-06 21:10:00|40757.5|40612.5|40740|40595|40764.5|40619.5|40740|40595|21
1667769300000|2022-11-06 21:15:00|40740.5|40595.5|40771.4|40626.4|40771.4|40626.4|40740|40595|6
1667769600000|2022-11-06 21:20:00|40734.5|40589.5|40761.7|40616.7|40808|40663|40734.5|40589.5|52
1667769900000|2022-11-06 21:25:00|40769.5|40624.5|40809.4|40664.4|40809.4|40664.4|40746.1|40601.1|64
1667770200000|2022-11-06 21:30:00|40811.7|40666.7|40740.3|40595.3|40811.7|40666.7|40704.6|40559.6|45
1667770500000|2022-11-06 21:35:00|40712|40567|40760.4|40615.4|40767.6|40622.6|40711|40566|49
1667770800000|2022-11-06 21:40:00|40725.5|40580.5|40723.8|40578.8|40764.9|40619.9|40722.1|40577.1|21
1667771100000|2022-11-06 21:45:00|40728.2|40583.2|40766.9|40621.9|40766.9|40621.9|40724|40579|30
1667771400000|2022-11-06 21:50:00|40730|40585|40760.6|40615.6|40760.6|40615.6|40694.8|40549.8|22
1667771700000|2022-11-06 21:55:00|40729|40584|40740.5|40595.5|40779.1|40634.1|40729|40584|14
1667772000000|2022-11-06 22:00:00|40779.1|40634.1|40714.4|40594.4|40790.8|40645.8|40708|40583|227
1667772300000|2022-11-06 22:05:00|40715.3|40595.3|40741.1|40621.1|40753.4|40633.4|40698.5|40578.5|207
1667772600000|2022-11-06 22:10:00|40715.2|40595.2|40697.9|40577.9|40741.1|40621.1|40693|40573|25
1667772900000|2022-11-06 22:15:00|40661.6|40611.6|40656.6|40606.6|40746.8|40626.8|40654.5|40577.1|135
1667773200000|2022-11-06 22:20:00|40659.1|40609.1|40667.5|40617.5|40757.5|40637.5|40648.5|40566|117
1667773500000|2022-11-06 22:25:00|40669|40619|40756.2|40636.2|40756.2|40636.2|40662.5|40579.2|49
1667773800000|2022-11-06 22:30:00|40701.1|40581.1|40662.5|40612.5|40753.8|40633.8|40659.5|40576.6|369
1667774100000|2022-11-06 22:35:00|40663|40613|40748.4|40628.4|40757.3|40637.3|40644.7|40569.5|331
1667774400000|2022-11-06 22:40:00|40651.6|40601.6|40645.1|40526.3|40682.1|40601.6|40602.5|40523.3|254
1667774700000|2022-11-06 22:45:00|40646.3|40533.5|40634.4|40544.2|40691.2|40571.2|40592|40494.9|281
1667775000000|2022-11-06 22:50:00|40614.6|40564.6|40657.2|40537.2|40724.1|40604.1|40607.6|40524.6|444
1667775300000|2022-11-06 22:55:00|40657|40537|40696.7|40576.7|40727.6|40607.6|40631|40525.3|221
1667775600000|2022-11-06 23:00:00|40683.3|40563.3|40658.7|40538.7|40713.1|40593.1|40591|40479.8|478
1667775900000|2022-11-06 23:05:00|40657.1|40537.1|40683.3|40563.3|40708.2|40588.2|40623|40512.4|429
1667776200000|2022-11-06 23:10:00|40682.9|40562.9|40621.2|40501.2|40682.9|40562.9|40581|40479.6|509
1667776500000|2022-11-06 23:15:00|40621.3|40501.3|40597.4|40477.4|40621.4|40501.4|40565.8|40445.8|475
1667776800000|2022-11-06 23:20:00|40596.9|40476.9|40595.2|40475.2|40611.1|40491.1|40575.8|40455.8|407
1667777100000|2022-11-06 23:25:00|40595.3|40475.3|40611.4|40495.3|40639.2|40519.2|40591.2|40471.2|489
1667777400000|2022-11-06 23:30:00|40611.3|40495.1|40614.4|40494.4|40624.9|40527|40577|40473.8|485
1667777700000|2022-11-06 23:35:00|40614.3|40494.3|40610.7|40490.7|40620.3|40500.3|40578|40471.9|321
1667778000000|2022-11-06 23:40:00|40610.9|40490.9|40598|40478|40611|40497.3|40575.3|40455.3|288
1667778300000|2022-11-06 23:45:00|40598.2|40478.2|40611.8|40491.8|40626.7|40528.5|40578.5|40478.2|363
1667778600000|2022-11-06 23:50:00|40611.6|40491.6|40620.5|40502.1|40623.1|40504.2|40594.5|40474.5|292
1667778900000|2022-11-06 23:55:00|40620.4|40502|40624.6|40505.7|40634.6|40514.6|40605.5|40485.5|309
1667779200000|2022-11-07 00:00:00|40624.8|40505.9|40586.7|40466.7|40625.2|40506.3|40575.9|40455.9|527
1667779500000|2022-11-07 00:05:00|40586.3|40466.3|40555.5|40439.9|40586.3|40466.3|40536.1|40424.7|551
1667779800000|2022-11-07 00:10:00|40556.5|40440.9|40569.6|40458.7|40597.2|40491.5|40535.5|40440.9|490
1667780100000|2022-11-07 00:15:00|40569.1|40458.2|40573.7|40463.8|40603.2|40483.2|40561.8|40451.6|375
1667780400000|2022-11-07 00:20:00|40573.6|40463.7|40596.1|40487|40628.1|40508.1|40566.1|40462.8|432
1667780700000|2022-11-07 00:25:00|40596|40486.9|40621.7|40501.7|40630.7|40523.5|40573.5|40482.4|449
1667781000000|2022-11-07 00:30:00|40621.6|40501.6|40610.7|40490.7|40640.8|40520.8|40603.5|40488.1|475
1667781300000|2022-11-07 00:35:00|40610.8|40490.8|40635.1|40530.1|40669.2|40549.2|40594.9|40487.4|451
1667781600000|2022-11-07 00:40:00|40635.6|40530|40623.6|40503.6|40651.2|40534.6|40599.4|40479.4|536
1667781900000|2022-11-07 00:45:00|40623.7|40503.7|40609.9|40495.6|40632.2|40517.2|40593.1|40481.6|467
1667782200000|2022-11-07 00:50:00|40610.3|40495.9|40621.9|40530.7|40663.4|40548.6|40608.6|40491.7|539
1667782500000|2022-11-07 00:55:00|40638.3|40518.3|40647.5|40527.5|40670.5|40550.5|40630.2|40510.2|440
1667782800000|2022-11-07 01:00:00|40642.1|40522.1|40642|40525|40667.7|40553.4|40626|40506|563
1667783100000|2022-11-07 01:05:00|40641.9|40524.9|40667.9|40552.8|40671.9|40582|40632|40521.2|456
1667783400000|2022-11-07 01:10:00|40667.3|40552.5|40679.8|40559.8|40686.2|40570.4|40644.1|40537|640
1667783700000|2022-11-07 01:15:00|40679.3|40559.3|40683.2|40574.4|40702.8|40601.5|40651.5|40553.7|593
1667784000000|2022-11-07 01:20:00|40683|40574.3|40696.8|40602|40720.3|40625|40675|40559|664
1667784300000|2022-11-07 01:25:00|40697|40602.2|40692|40598.2|40727.6|40617|40688|40583.2|777
1667784600000|2022-11-07 01:30:00|40692.1|40598.3|40680|40564.7|40716.6|40615.2|40659.7|40547.7|696
1667784900000|2022-11-07 01:35:00|40680.1|40564.9|40635.5|40515.5|40699.6|40583|40612.3|40492.3|917
1667785200000|2022-11-07 01:40:00|40634.3|40514.3|40622.9|40518.5|40658.6|40538.6|40593.6|40487.7|834
1667785500000|2022-11-07 01:45:00|40622.8|40516.4|40610.1|40513.3|40646.8|40543|40593|40491.8|622
1667785800000|2022-11-07 01:50:00|40608.6|40511.9|40632.8|40532.6|40650.9|40539|40586.8|40492.4|569
1667786100000|2022-11-07 01:55:00|40632.6|40532.4|40634.7|40523.8|40659.2|40550.3|40600|40505.8|583
1667786400000|2022-11-07 02:00:00|40634.3|40523.4|40633.5|40519.2|40642.9|40525.1|40595.8|40491.2|630
1667786700000|2022-11-07 02:05:00|40633.1|40518.8|40630.2|40515.7|40664.1|40544.1|40608.3|40504.7|641
1667787000000|2022-11-07 02:10:00|40630.3|40515.8|40618.3|40527.3|40650.8|40555.2|40587|40497.1|655
1667787300000|2022-11-07 02:15:00|40618.4|40527.4|40630.9|40528.9|40646.2|40532.7|40606.1|40502.8|491
1667787600000|2022-11-07 02:20:00|40631.2|40529.1|40621.6|40527.2|40650.5|40556|40606|40506.2|394
1667787900000|2022-11-07 02:25:00|40619.9|40526.1|40617.2|40523.7|40650.8|40546.8|40612.2|40503.8|473
1667788200000|2022-11-07 02:30:00|40617.1|40523.6|40635.5|40534.6|40653.8|40548.8|40617.1|40505.8|523
1667788500000|2022-11-07 02:35:00|40631.5|40530.8|40598.9|40498.1|40642.9|40533.2|40580.7|40473.7|586
1667788800000|2022-11-07 02:40:00|40597.9|40497.6|40604.9|40505.5|40631.5|40517.2|40596.5|40481.5|531
1667789100000|2022-11-07 02:45:00|40604.6|40505.4|40613.1|40513|40646.5|40531.3|40603|40491.3|417
1667789400000|2022-11-07 02:50:00|40612.6|40512.5|40598.9|40503.9|40634|40529.6|40596.7|40494.6|476
1667789700000|2022-11-07 02:55:00|40598.4|40503.4|40593|40492.1|40627.8|40526.5|40575.2|40469.8|507
1667790000000|2022-11-07 03:00:00|40593.1|40492|40611.1|40516|40630.7|40528.6|40568.5|40471|634
1667790300000|2022-11-07 03:05:00|40612.1|40517|40610.8|40524.7|40661.7|40554.7|40610.5|40509.9|573
1667790600000|2022-11-07 03:10:00|40610.7|40524.6|40593|40495.3|40637.2|40533.9|40583.6|40479.5|548
1667790900000|2022-11-07 03:15:00|40594|40496.2|40565.7|40470.5|40619.6|40510.4|40565.7|40464.6|442
1667791200000|2022-11-07 03:20:00|40577.4|40472.4|40577.9|40480.9|40613.4|40499.3|40560.1|40460.7|506
1667791500000|2022-11-07 03:25:00|40578.1|40481.2|40564.6|40465.9|40604.3|40485|40556.8|40452.3|472
1667791800000|2022-11-07 03:30:00|40564.5|40465.8|40587.3|40481.1|40610.3|40492.8|40563.8|40463.1|465
1667792100000|2022-11-07 03:35:00|40586.4|40480.6|40547.1|40446.6|40601.8|40486.2|40530|40440.3|652
1667792400000|2022-11-07 03:40:00|40547.3|40446.8|40563.8|40443.8|40574.2|40458|40536.8|40436.4|464
1667792700000|2022-11-07 03:45:00|40563.7|40443.7|40552.2|40450.4|40578.1|40466.2|40518.6|40425.6|467
1667793000000|2022-11-07 03:50:00|40552|40450.1|40573.2|40471.5|40590.9|40479.1|40542.9|40440.1|446
1667793300000|2022-11-07 03:55:00|40573.3|40471.6|40572.4|40475.7|40601.3|40491.5|40557.4|40461.9|439
1667793600000|2022-11-07 04:00:00|40572.6|40475.9|40572.1|40475.7|40604.2|40496.8|40571.8|40461.4|450
1667793900000|2022-11-07 04:05:00|40572.9|40476.1|40583.7|40478.8|40615.4|40511.5|40561.5|40457.2|476
1667794200000|2022-11-07 04:10:00|40583.8|40478.9|40571.3|40475.2|40604.8|40497.6|40569|40458.3|415
1667794500000|2022-11-07 04:15:00|40571.2|40476.1|40586.5|40466.5|40602.1|40498.9|40561.5|40454.5|406
1667794800000|2022-11-07 04:20:00|40563.7|40468.2|40545.8|40449.9|40600.4|40489.3|40545.7|40436.4|540
1667795100000|2022-11-07 04:25:00|40546.6|40450.3|40580|40460|40588.9|40486.1|40522|40438.9|437
1667795400000|2022-11-07 04:30:00|40580.2|40460.2|40554.8|40458.8|40591.5|40489.3|40526.5|40442.8|378
1667795700000|2022-11-07 04:35:00|40564.5|40463.8|40551.7|40456.4|40591.1|40476.9|40542.6|40446.4|301
1667796000000|2022-11-07 04:40:00|40550.7|40455.9|40574.9|40454.9|40591.4|40471.4|40541.4|40440.3|360
1667796300000|2022-11-07 04:45:00|40574.8|40454.8|40546.3|40448.5|40575.9|40467|40517|40435.3|314
1667796600000|2022-11-07 04:50:00|40546.2|40448.4|40554.3|40450.8|40580|40460|40528.7|40434.8|368
1667796900000|2022-11-07 04:55:00|40553.6|40450.4|40572.1|40468.7|40586.9|40470.5|40541.7|40439.1|342
1667797200000|2022-11-07 05:00:00|40558.2|40461.2|40529.8|40431.3|40576.5|40467.5|40528.4|40423.4|493
1667797500000|2022-11-07 05:05:00|40529.9|40431.4|40560.7|40451.6|40581.4|40461.4|40521|40426.6|441
1667797800000|2022-11-07 05:10:00|40560.6|40451.4|40567.5|40459.9|40585.2|40477.5|40527.5|40441|418
1667798100000|2022-11-07 05:15:00|40567.6|40460|40563.9|40457.4|40582.7|40464.8|40546.6|40445|384
1667798400000|2022-11-07 05:20:00|40564|40457.5|40533.8|40438.2|40583.8|40466.4|40533.8|40431|411
1667798700000|2022-11-07 05:25:00|40534.4|40438.4|40526.9|40430|40575.1|40455.1|40517|40420.8|463
1667799000000|2022-11-07 05:30:00|40527.1|40430.2|40518.3|40414.2|40550.8|40436.1|40482|40379.6|642
1667799300000|2022-11-07 05:35:00|40517.8|40413.7|40526.4|40430.8|40550.1|40441|40500.9|40399.1|518
1667799600000|2022-11-07 05:40:00|40526.3|40430.6|40522.5|40432.2|40550.2|40458.5|40504.8|40404.5|465
1667799900000|2022-11-07 05:45:00|40522.6|40432.3|40530.1|40440.1|40557.3|40459.4|40518.5|40413.5|436
1667800200000|2022-11-07 05:50:00|40530.3|40440|40549.9|40456.3|40559.3|40465.5|40515.5|40426.3|445
1667800500000|2022-11-07 05:55:00|40550|40456.4|40543.1|40450.7|40565.9|40469.8|40533.3|40435.1|490
1667800800000|2022-11-07 06:00:00|40543|40450.6|40580.3|40483.4|40610.7|40509.8|40543|40450.6|748
1667801100000|2022-11-07 06:05:00|40580.4|40486.4|40596.5|40488.1|40606.3|40506.6|40558.9|40454.6|706
1667801400000|2022-11-07 06:10:00|40593.8|40487.3|40566.3|40459.5|40604.1|40510.4|40553.8|40443.3|658
1667801700000|2022-11-07 06:15:00|40567.1|40460.2|40537.3|40446.4|40569.6|40487.7|40524.5|40434|579
1667802000000|2022-11-07 06:20:00|40537.6|40446.2|40547.9|40447.2|40561.8|40497.7|40512.3|40431.8|605
1667802300000|2022-11-07 06:25:00|40547.8|40447.1|40508.6|40458.6|40556|40489.5|40508.5|40432.4|564
1667802600000|2022-11-07 06:30:00|40508.7|40458.7|40515.4|40443.8|40545.7|40485.8|40499.9|40421.7|522
1667802900000|2022-11-07 06:35:00|40514.8|40443.2|40520.2|40457|40532.9|40480.6|40488.6|40419.8|395
1667803200000|2022-11-07 06:40:00|40529.6|40440.2|40511.6|40461.6|40535.6|40476.5|40478.2|40414.6|364
1667803500000|2022-11-07 06:45:00|40515|40448.6|40527.2|40430.9|40534.6|40472.1|40493.2|40416.1|379
1667803800000|2022-11-07 06:50:00|40527.7|40431.1|40524.2|40457.5|40546.7|40463|40480.9|40393.3|623
1667804100000|2022-11-07 06:55:00|40526.5|40456.4|40543.9|40469.2|40556.7|40479.8|40508.7|40418.5|610
1667804400000|2022-11-07 07:00:00|40543.7|40469.1|40577.9|40475.8|40597.1|40494|40512.6|40407.4|895
1667804700000|2022-11-07 07:05:00|40576.4|40477.7|40519.9|40429.4|40576.6|40489.9|40517.3|40425|887
1667805000000|2022-11-07 07:10:00|40521|40430.1|40517.1|40467.1|40546.6|40471.5|40492.5|40411.3|780
1667805300000|2022-11-07 07:15:00|40516.7|40466.7|40541.3|40491.3|40575.4|40514|40509.3|40438.4|627
1667805600000|2022-11-07 07:20:00|40541.4|40491.4|40593.3|40515.3|40605.3|40542.5|40522.3|40464.3|757
1667805900000|2022-11-07 07:25:00|40594.3|40513.8|40600.7|40580.7|40638.6|40586.4|40558.8|40493.1|623
1667806200000|2022-11-07 07:30:00|40600.6|40580.6|40618.2|40598.2|40638.8|40598.3|40571.5|40510.2|665
1667806500000|2022-11-07 07:35:00|40618.1|40598.1|40591.7|40571.7|40638.1|40598.1|40576.2|40533.2|745
1667806800000|2022-11-07 07:40:00|40591.9|40571.9|40583.7|40563.7|40612|40571.9|40571.6|40531.1|792
1667807100000|2022-11-07 07:45:00|40583.9|40563.9|40584|40564|40621.1|40575.1|40570.6|40520|772
1667807400000|2022-11-07 07:50:00|40583.9|40563.9|40589.4|40569.4|40604.3|40572.1|40572.2|40538.9|591
1667807700000|2022-11-07 07:55:00|40590.5|40570.5|40593.9|40573.9|40624.5|40586.7|40574.5|40524|742
1667808000000|2022-11-07 08:00:00|40593.8|40573.8|40546.2|40477|40633.7|40585.4|40518.4|40453|804
1667808300000|2022-11-07 08:05:00|40519.8|40476|40463|40396.3|40555|40503.9|40451.1|40393.8|811
1667808600000|2022-11-07 08:10:00|40463.7|40396.6|40297|40247|40468.6|40402.4|40266|40235.5|851
1667808900000|2022-11-07 08:15:00|40297.4|40247.4|40234.7|40162.8|40306.5|40267.3|40122.3|40077.1|907
1667809200000|2022-11-07 08:20:00|40235|40163.2|40248.2|40198.2|40258.3|40206.4|40216.8|40130.7|884
1667809500000|2022-11-07 08:25:00|40248.8|40198.8|40197.4|40147.4|40261.2|40215.9|40188.9|40133.3|788
1667809800000|2022-11-07 08:30:00|40197.5|40147.5|40085|40065|40203.9|40160.6|40061.6|40009|873
1667810100000|2022-11-07 08:35:00|40083.9|40063.9|40026.4|40006.4|40120|40069.3|40022.5|40001.5|769
1667810400000|2022-11-07 08:40:00|40026.5|40006.5|39999.8|39979.8|40047|40013.5|39985.7|39942.4|788
1667810700000|2022-11-07 08:45:00|39998.9|39978.9|40208.4|40105|40211.4|40113.6|39986.6|39966.6|819
1667811000000|2022-11-07 08:50:00|40209.2|40105.9|40101.3|40018.4|40210.3|40114.2|40092.6|40006.7|974
1667811300000|2022-11-07 08:55:00|40098.6|40016.2|40094.1|40019.8|40133.7|40045|40063.7|39995.3|887
1667811600000|2022-11-07 09:00:00|40094.3|40019.7|40049.9|39985.4|40094.3|40029.5|40035|39967.6|923
1667811900000|2022-11-07 09:05:00|40049.8|39985.3|40008.6|39958.6|40099.5|39989.4|39965.8|39903.9|908
1667812200000|2022-11-07 09:10:00|40009.2|39959.2|40076.5|40005.5|40094|40021.7|39983.4|39945.1|820
1667812500000|2022-11-07 09:15:00|40076.8|40005.8|40091.2|40003.8|40136.8|40061.1|40039.4|39976.1|883
1667812800000|2022-11-07 09:20:00|40090.7|40003.3|40121.3|40071.3|40136.7|40094.3|40084.1|39999.1|828
1667813100000|2022-11-07 09:25:00|40121.5|40071.5|40117.2|40097.2|40161.5|40120.5|40106.2|40058.9|704
1667813400000|2022-11-07 09:30:00|40118|40098|40175.9|40125.9|40193.3|40142.1|40111.3|40066.1|761
1667813700000|2022-11-07 09:35:00|40175.8|40125.8|40189.7|40169.7|40216.8|40169.7|40148.2|40115.8|784
1667814000000|2022-11-07 09:40:00|40189.4|40169.4|40241.2|40177.8|40307.7|40248.6|40178.6|40140.7|843
1667814300000|2022-11-07 09:45:00|40233.9|40183.9|40235.1|40215.1|40267.8|40232.7|40217.9|40173|772
1667814600000|2022-11-07 09:50:00|40238.2|40218.2|40206.5|40186.5|40266.7|40220.3|40187.9|40145.8|778
1667814900000|2022-11-07 09:55:00|40206.4|40186.4|40238.3|40218.3|40279.8|40224.2|40204.8|40167.7|838
1667815200000|2022-11-07 10:00:00|40237.9|40217.9|40239.8|40219.8|40282.8|40243.5|40235.9|40198|670
1667815500000|2022-11-07 10:05:00|40241.1|40221.1|40277.7|40211.5|40298|40249.2|40228.2|40196.3|676
1667815800000|2022-11-07 10:10:00|40252.5|40232.5|40234.5|40214.5|40308.7|40254.4|40227.8|40182|667
1667816100000|2022-11-07 10:15:00|40234.9|40214.9|40234.9|40214.9|40266.8|40226.6|40224.2|40187.4|626
1667816400000|2022-11-07 10:20:00|40234.7|40214.7|40185.5|40165.5|40268.1|40221.3|40185.5|40147|579
1667816700000|2022-11-07 10:25:00|40187.6|40167.6|40184.6|40116.9|40219.7|40180.7|40149.4|40062.7|796
1667817000000|2022-11-07 10:30:00|40171.9|40121.9|40261.9|40173.7|40266.4|40187.2|40157.5|40094.3|796
1667817300000|2022-11-07 10:35:00|40261.8|40173.6|40272.8|40194.6|40284.8|40215.7|40225|40143.5|701
1667817600000|2022-11-07 10:40:00|40275.8|40195.2|40240.8|40173.6|40276|40195.2|40216.6|40124.9|666
1667817900000|2022-11-07 10:45:00|40240.5|40173.2|40255.7|40185.2|40265.1|40202.7|40218.5|40161.7|649
1667818200000|2022-11-07 10:50:00|40256.6|40185.3|40281.7|40190.7|40303|40238.1|40241.5|40157.6|824
1667818500000|2022-11-07 10:55:00|40282.5|40190.2|40256.9|40175.4|40289|40224.4|40217.4|40145.8|859
1667818800000|2022-11-07 11:00:00|40257|40175.3|40236.4|40165.3|40280|40191.9|40234.4|40147.6|742
1667819100000|2022-11-07 11:05:00|40237|40165.4|40254.6|40184.7|40274.7|40196.9|40236.2|40154.7|668
1667819400000|2022-11-07 11:10:00|40255.5|40184.1|40249.1|40199.1|40285.2|40228.5|40231.8|40164.4|829
1667819700000|2022-11-07 11:15:00|40248.6|40198.6|40234|40184|40270.5|40220.6|40214.3|40167.2|703
1667820000000|2022-11-07 11:20:00|40234.1|40184.1|40242.3|40176.1|40267.4|40200.3|40214.6|40162.6|691
1667820300000|2022-11-07 11:25:00|40241.3|40176|40253.3|40171.1|40259.4|40196|40216|40139|660
1667820600000|2022-11-07 11:30:00|40252.7|40171.3|40242.8|40160.5|40266.6|40178.1|40217.7|40140.8|1105
1667820900000|2022-11-07 11:35:00|40243.2|40160.8|40256.3|40183|40267.9|40194.9|40231.2|40149.2|1121
1667821200000|2022-11-07 11:40:00|40255.1|40181.4|40236|40170.2|40283.1|40190.4|40210.4|40161.1|555
1667821500000|2022-11-07 11:45:00|40235.8|40170|40228.7|40208.7|40307.4|40215.7|40218.3|40148.8|623
1667821800000|2022-11-07 11:50:00|40227.5|40207.5|40229.2|40209.2|40277.2|40216.5|40216.7|40151.9|618
1667822100000|2022-11-07 11:55:00|40228.6|40208.6|40188.7|40168.7|40252.1|40211.7|40180.8|40143.5|565
1667822400000|2022-11-07 12:00:00|40189.1|40169.1|40125|40105|40224.3|40177.3|40121.1|40069|819
1667822700000|2022-11-07 12:05:00|40124.5|40104.5|40128|40108|40175.7|40145.3|40115.9|40055.3|624
1667823000000|2022-11-07 12:10:00|40127.9|40107.9|40120.4|40100.4|40150.8|40111.4|40097.8|40029.5|581
1667823300000|2022-11-07 12:15:00|40120.3|40100.3|40117.7|40097.7|40152.1|40106|40102.2|40050.9|517
1667823600000|2022-11-07 12:20:00|40117.6|40097.6|40173.6|40153.6|40206.9|40167.4|40117.5|40045|648
1667823900000|2022-11-07 12:25:00|40172.6|40152.6|40169.2|40149.2|40199.2|40159|40147.8|40114.2|650
1667824200000|2022-11-07 12:30:00|40169.1|40149.1|40168.8|40148.8|40194.5|40162.8|40157.8|40121.8|676
1667824500000|2022-11-07 12:35:00|40169.1|40149.1|40203.5|40140.5|40221.9|40175.7|40155.9|40104.3|812
1667824800000|2022-11-07 12:40:00|40204.2|40131.2|40214.5|40164.5|40236.8|40179.6|40173.9|40119.6|662
1667825100000|2022-11-07 12:45:00|40218.4|40155.1|40218.4|40140.2|40239.5|40179.7|40182.9|40124.2|1020
1667825400000|2022-11-07 12:50:00|40219.2|40141|40243.7|40158.3|40254|40194.4|40190.5|40129.2|928
1667825700000|2022-11-07 12:55:00|40246.1|40161.8|40180.8|40130.8|40246.1|40182.8|40180.8|40098|900
1667826000000|2022-11-07 13:00:00|40205.1|40099.4|40193.3|40084.2|40262.3|40146.1|40175.8|40066.7|947
1667826300000|2022-11-07 13:05:00|40193|40083.9|40212|40116.7|40225.1|40131|40139.9|40045.5|922
1667826600000|2022-11-07 13:10:00|40212.1|40131.4|40174.5|40091.1|40221.5|40148.7|40156.4|40064.8|908
1667826900000|2022-11-07 13:15:00|40174.9|40080.9|40154.6|40088.3|40190.3|40093.3|40148.4|40052.1|897
1667827200000|2022-11-07 13:20:00|40182.3|40062.3|40213|40125.9|40235.5|40148|40158.8|40062.3|952
1667827500000|2022-11-07 13:25:00|40212.5|40128|40214.4|40148.4|40245.3|40172.6|40177.3|40105.7|870
1667827800000|2022-11-07 13:30:00|40214|40148|40226.6|40145.9|40244.8|40173.9|40190|40117|942
1667828100000|2022-11-07 13:35:00|40220|40148.8|40221.8|40117.6|40250.1|40165.6|40166|40088.2|789
1667828400000|2022-11-07 13:40:00|40204.7|40133.8|40225.4|40150.9|40246.6|40154|40194|40096.4|780
1667828700000|2022-11-07 13:45:00|40225.2|40150.7|40223.6|40173.6|40261.8|40192.9|40202.5|40112|970
1667829000000|2022-11-07 13:50:00|40223.1|40173.1|40209.2|40189.2|40256.2|40197.5|40193.4|40095.5|903
1667829300000|2022-11-07 13:55:00|40207.8|40187.8|40162.1|40112.1|40236.3|40194.3|40138.9|40077|913
1667829600000|2022-11-07 14:00:00|40162.5|40112.5|40131.9|40111.9|40187.4|40127.5|40103.8|40053.1|899
1667829900000|2022-11-07 14:05:00|40132|40112|40117|40097|40147|40113.1|40092.4|40057.1|894
1667830200000|2022-11-07 14:10:00|40117.3|40097.3|40112.7|40092.7|40139|40103.1|40088.3|40062|876
1667830500000|2022-11-07 14:15:00|40112.2|40092.2|40088.1|40068.1|40141.2|40107|40085.2|40047.9|867
1667830800000|2022-11-07 14:20:00|40087.7|40067.7|40103.9|40083.9|40129.9|40089.2|40059.5|40029.8|829
1667831100000|2022-11-07 14:25:00|40103.7|40083.7|40102.5|40082.5|40160.8|40107.2|40094.3|40032.8|870
1667831400000|2022-11-07 14:30:00|40102.8|40082.8|40090.4|40040.4|40115.4|40082.8|40062.8|40029.6|911
1667831700000|2022-11-07 14:35:00|40073.7|40053.7|40090|40070|40133.5|40104.1|40067.3|40018.2|1004
1667832000000|2022-11-07 14:40:00|40089.2|40069.2|40099.4|40049.4|40107.5|40070.1|40068.2|40018.4|898
1667832300000|2022-11-07 14:45:00|40099.2|40049.2|40121.7|40057.5|40150|40093.2|40058.5|40008.7|899
1667832600000|2022-11-07 14:50:00|40132.2|40040.1|40077.7|40057.7|40154.2|40100|40077.7|40035.3|891
1667832900000|2022-11-07 14:55:00|40078.8|40058.8|40098.3|40048.3|40118.5|40074.3|40037.8|40001.9|896
1667833200000|2022-11-07 15:00:00|40083.5|40063.5|40066.9|40046.9|40119.6|40075.8|40057.1|40016|967
1667833500000|2022-11-07 15:05:00|40067|40047|40072.6|40008.7|40112.1|40062|40051.5|40000.7|872
1667833800000|2022-11-07 15:10:00|40080.1|40008.3|40086.2|40016.2|40138.4|40039.1|40039.5|39992.3|960
1667834100000|2022-11-07 15:15:00|40085.5|40016.3|40112.6|40029.7|40138.8|40065|40048.3|39999.2|893
1667834400000|2022-11-07 15:20:00|40112.5|40029.4|40077.8|40057.8|40148.6|40092.6|40077.8|40014.1|937
1667834700000|2022-11-07 15:25:00|40080|40060|40101.9|40013.7|40169.2|40095.9|40080|40013.7|1051
1667835000000|2022-11-07 15:30:00|40103.1|40008.1|40104.5|40029|40150.9|40074.2|40078.9|39997.3|1063
1667835300000|2022-11-07 15:35:00|40094.7|40044.7|40113.9|40042.9|40142.2|40071.5|40071|40001.5|1103
1667835600000|2022-11-07 15:40:00|40113.2|40042.4|40124|40054.9|40148.9|40084.6|40082.1|40028.4|1121
1667835900000|2022-11-07 15:45:00|40108.6|40058.6|40111|40045.5|40144.9|40089.7|40090.6|40037.8|1082
1667836200000|2022-11-07 15:50:00|40110.7|40045.2|40054.5|40034.5|40121.1|40076.1|40045.4|39986.7|986
1667836500000|2022-11-07 15:55:00|40054.6|40034.6|40030.1|40010.1|40082.4|40040.2|40014.4|39984.6|822
1667836800000|2022-11-07 16:00:00|40029.8|40009.8|40078.3|40058.3|40101.9|40058.5|40029.8|39990.3|760
1667837100000|2022-11-07 16:05:00|40075.2|40055.2|40077.7|40057.7|40103.1|40069.4|40054.7|40015|744
1667837400000|2022-11-07 16:10:00|40078.2|40058.2|40077.2|40057.2|40119.4|40078.2|40067.4|40022.6|717
1667837700000|2022-11-07 16:15:00|40077.7|40057.7|40069.3|40019.3|40093|40057.7|40040.7|40002|743
1667838000000|2022-11-07 16:20:00|40069.1|40019.1|40104.3|40037.5|40119.5|40066.9|40047.3|39986|854
1667838300000|2022-11-07 16:25:00|40096.2|40046.2|40106|40037.9|40133|40074.6|40070.1|40005.7|941
1667838600000|2022-11-07 16:30:00|40109.7|40030.9|40088.2|40015.2|40121.7|40056.5|40062.6|39961.8|909
1667838900000|2022-11-07 16:35:00|40089.8|40021.2|40117.3|40038.5|40129.2|40065.8|40011.2|39891.2|909
1667839200000|2022-11-07 16:40:00|40117.6|40038.8|40155.7|40085.8|40222.5|40105.2|40116.2|40034.3|914
1667839500000|2022-11-07 16:45:00|40155.8|40087.4|40153|40046|40195.1|40104.8|40129.4|40038.7|834
1667839800000|2022-11-07 16:50:00|40154.4|40039.1|40075.2|40009.8|40156.8|40098.2|40047|39987.4|828
1667840100000|2022-11-07 16:55:00|40037.8|40017.8|40042|39976.5|40097.1|40025.2|40015.3|39967.6|839
1667840400000|2022-11-07 17:00:00|40042.4|39976.7|39950.4|39930.4|40053|40000.1|39950.4|39917|769
1667840700000|2022-11-07 17:05:00|39963.4|39943.4|39967.5|39917.5|40018|39957.5|39907.2|39849.3|807
1667841000000|2022-11-07 17:10:00|39967.7|39917.7|40008.2|39930.1|40008.2|39939.1|39948.4|39885.3|803
1667841300000|2022-11-07 17:15:00|40008.6|39921.8|39991.4|39914.5|40016.1|39941|39966.4|39895.1|1081
1667841600000|2022-11-07 17:20:00|39991.7|39914.7|39968.1|39903.2|39998.1|39945.9|39954.2|39889.6|789
1667841900000|2022-11-07 17:25:00|39972.5|39907|39952.5|39888.4|39980.6|39935.3|39935.6|39869.5|971
1667842200000|2022-11-07 17:30:00|39959.3|39887|39953.6|39903.6|39974|39907|39925|39865.2|1118
1667842500000|2022-11-07 17:35:00|39957.1|39887.4|39972|39904.1|39984.2|39920|39941.9|39878|1081
1667842800000|2022-11-07 17:40:00|39956.7|39906.7|39958.2|39894.9|39979.6|39916.6|39945.7|39879.5|936
1667843100000|2022-11-07 17:45:00|39953.8|39903.8|39967.6|39895.3|39981.9|39916.5|39945.8|39883.4|1080
1667843400000|2022-11-07 17:50:00|39967.7|39895.8|39949.2|39899.2|39981.7|39916.5|39936.5|39877.4|1092
1667843700000|2022-11-07 17:55:00|39956.7|39887.1|39957.5|39886.2|39981.4|39918.6|39930.2|39864.4|985
1667844000000|2022-11-07 18:00:00|39965.5|39887.1|39969.8|39900.2|39979.5|39923.9|39933.9|39869.1|884
1667844300000|2022-11-07 18:05:00|39965.6|39893.5|39960.8|39888.8|39983|39913.4|39946.3|39863|1013
1667844600000|2022-11-07 18:10:00|39959.5|39887.3|39968.2|39895.8|39980.2|39908.3|39935|39853.8|942
1667844900000|2022-11-07 18:15:00|39967.9|39896|39964.9|39876.1|39981.6|39929.4|39937.7|39866.5|807
1667845200000|2022-11-07 18:20:00|39965.2|39876.4|39958.9|39872.4|39969.4|39919.5|39923.2|39850.7|818
1667845500000|2022-11-07 18:25:00|39959.8|39882.7|39936.1|39868.3|39985|39918.5|39924.7|39855.2|929
1667845800000|2022-11-07 18:30:00|39941.7|39864.4|39936.7|39886.7|39955|39902.6|39899.6|39845.9|776
1667846100000|2022-11-07 18:35:00|39937|39887|39945.7|39872.4|39957.7|39901.9|39909.5|39844.6|869
1667846400000|2022-11-07 18:40:00|39945.8|39872.6|39950.8|39878.2|39966.1|39913.4|39920|39857.3|859
1667846700000|2022-11-07 18:45:00|39950|39877.5|39941.7|39873.9|39956.1|39906.2|39918.1|39862.3|485
1667847000000|2022-11-07 18:50:00|39949.9|39863.9|39942.7|39871.1|39964.7|39902.9|39911.6|39859.4|855
1667847300000|2022-11-07 18:55:00|39942.3|39871|39933.9|39858.3|39954.5|39887.7|39900.5|39836.9|629
1667847600000|2022-11-07 19:00:00|39933.5|39858|39884.8|39864.8|39937.7|39879.1|39884.8|39828.5|700
1667847900000|2022-11-07 19:05:00|39884.4|39864.4|39895.3|39845.3|39914.7|39873.4|39877.1|39829.5|461
1667848200000|2022-11-07 19:10:00|39894.1|39844.1|39900|39828.4|39913.6|39866.5|39868.5|39815.7|483
1667848500000|2022-11-07 19:15:00|39902.2|39823.3|39882.1|39819|39904.9|39850.7|39863.9|39809|461
1667848800000|2022-11-07 19:20:00|39875.8|39825.8|39867.4|39817.4|39914|39836|39856|39780.6|460
1667849100000|2022-11-07 19:25:00|39881|39811.6|39896.3|39812.4|39908.9|39845.4|39856.3|39789.7|553
1667849400000|2022-11-07 19:30:00|39896.5|39812.6|39890|39813.8|39911.8|39846.3|39853.6|39796.2|410
1667849700000|2022-11-07 19:35:00|39890.3|39814|39856.2|39836.2|39905.6|39845.4|39854|39797.1|303
1667850000000|2022-11-07 19:40:00|39856|39836|39874.3|39824.3|39909.7|39838.9|39850.3|39790.8|406
1667850300000|2022-11-07 19:45:00|39893|39825.6|39876.1|39826.1|39894.4|39828|39869.3|39793.1|442
1667850600000|2022-11-07 19:50:00|39876|39826|39882.9|39818.6|39907|39846.6|39853.7|39806.5|321
1667850900000|2022-11-07 19:55:00|39878.5|39818.7|39924.6|39860.1|39927.2|39888.8|39859.9|39805.2|518
1667851200000|2022-11-07 20:00:00|39925.4|39854.5|39891.3|39871.3|39931.4|39880.2|39881.3|39839.7|494
1667851500000|2022-11-07 20:05:00|39891|39871|39906.6|39842.9|39922.4|39873.6|39887.2|39831.5|457
1667851800000|2022-11-07 20:10:00|39900.5|39850.5|39895.6|39845.6|39924|39870.2|39878.1|39825|401
1667852100000|2022-11-07 20:15:00|39895.3|39845.3|39891.7|39871.7|39921|39875.1|39882.2|39829.4|405
1667852400000|2022-11-07 20:20:00|39891.5|39871.5|39907.6|39857.6|39925.5|39880.8|39888.5|39842.8|407
1667852700000|2022-11-07 20:25:00|39907.5|39857.5|39920.4|39846.3|39926.9|39878.2|39891.2|39843.3|421
1667853000000|2022-11-07 20:30:00|39920.7|39846.7|39930.9|39850.8|39938.6|39880.4|39888|39826.9|446
1667853300000|2022-11-07 20:35:00|39930.6|39850.6|39937.7|39858.8|39951.2|39891|39902.8|39844.3|456
1667853600000|2022-11-07 20:40:00|39937.6|39858.6|39933.2|39853.2|39954.5|39893.2|39904.7|39843|400
1667853900000|2022-11-07 20:45:00|39933|39853.3|39978.8|39858.8|39978.8|39902.1|39909.5|39849.4|416
1667854200000|2022-11-07 20:50:00|39979.3|39859.3|39977.3|39877.2|39985.5|39892.6|39942.6|39854|489
1667854500000|2022-11-07 20:55:00|39977.2|39877.3|40008.6|39932.3|40028.4|39944.4|39977.2|39871.8|498
1667854800000|2022-11-07 21:00:00|40015.3|39922.8|39988|39901.1|40025|39946.6|39956.7|39871.6|371
1667855100000|2022-11-07 21:05:00|39970.6|39920.6|39973.7|39906.5|39987.5|39921.7|39965.9|39881|263
1667855400000|2022-11-07 21:10:00|39979.9|39893|39988.1|39898.1|39989|39922.2|39969.3|39883.3|202
1667855700000|2022-11-07 21:15:00|39987.9|39897.9|39984.8|39894.7|39994|39919.5|39966.4|39875.3|248
1667856000000|2022-11-07 21:20:00|39984.7|39883.5|39977.4|39887.3|39990.5|39922.3|39965.3|39873.3|266
1667856300000|2022-11-07 21:25:00|39964|39887.6|39979|39880.4|39994|39917.4|39958.1|39874.8|237
1667856600000|2022-11-07 21:30:00|39980.2|39889.9|39972.6|39890.1|39990.5|39933.3|39946.8|39878.2|208
1667856900000|2022-11-07 21:35:00|39982.3|39890|39964.3|39914.3|39991.6|39936.7|39949.1|39883.2|176
1667857200000|2022-11-07 21:40:00|39987.6|39894.5|39991.2|39889.8|39999|39939.2|39954.1|39882|165
1667857500000|2022-11-07 21:45:00|39991.8|39890.2|39982|39883.5|39993|39913.8|39973|39870.1|117
1667857800000|2022-11-07 21:50:00|39984|39899.4|39989.4|39879.8|39995.9|39899.7|39971.8|39851.8|158
1667858100000|2022-11-07 21:55:00|39983.3|39874.4|40050.2|39930.2|40077.7|39957.7|39929.3|39809.3|692
1667858400000|2022-11-07 22:00:00|40053.1|39933.1|40073.3|39953.3|40073.3|39953.3|40052.6|39932.6|31
1667858700000|2022-11-07 22:05:00|40073.4|39953.4|40067.4|39947.4|40097.3|39977.3|40064.6|39944.6|98
1667859000000|2022-11-07 22:10:00|40066.9|39946.9|40065.4|39945.4|40076.2|39956.2|40062.6|39942.6|87
1667859300000|2022-11-07 22:15:00|40069|39949|40068.6|39948.6|40079.6|39959.6|40059.7|39939.7|40
1667859600000|2022-11-07 22:20:00|40066.9|39946.9|40062.5|39942.5|40069.7|39949.7|40059.6|39939.6|57
1667859900000|2022-11-07 22:25:00|40062.2|39942.2|40066.8|39946.8|40073.9|39953.9|40058.3|39938.3|20
1667860200000|2022-11-07 22:30:00|40066.3|39946.3|40064.8|39944.8|40072.7|39952.7|40058.8|39938.8|218
1667860500000|2022-11-07 22:35:00|40065|39945|40064.5|39944.5|40068.7|39948.7|40061.2|39941.2|150
1667860800000|2022-11-07 22:40:00|40063.3|39943.3|40080.7|39960.7|40081.8|39961.8|40062.6|39942.6|164
1667861100000|2022-11-07 22:45:00|40080.8|39960.8|40076.3|39956.3|40080.8|39960.8|40068.7|39948.7|100
1667861400000|2022-11-07 22:50:00|40076.9|39956.9|40074.2|39954.2|40076.9|39956.9|40067.3|39947.3|145
1667861700000|2022-11-07 22:55:00|40073.1|39953.1|40067.6|39947.6|40080.2|39960.2|40067|39947|132
1667862000000|2022-11-07 23:00:00|40067.2|39947.2|40069.4|39949.4|40075.1|39955.1|40033.4|39913.4|328
1667862300000|2022-11-07 23:05:00|40069.3|39949.3|40063.6|39943.6|40074.8|39954.8|40059.5|39939.5|256
1667862600000|2022-11-07 23:10:00|40063.9|39943.9|40058.7|39938.7|40069.5|39949.5|40053|39933|372
1667862900000|2022-11-07 23:15:00|40058|39938|40069|39949|40069.9|39949.9|40053.4|39933.4|291
1667863200000|2022-11-07 23:20:00|40069.1|39949.1|40067.6|39947.6|40073.1|39953.1|40062.9|39942.9|247
1667863500000|2022-11-07 23:25:00|40069.7|39949.7|40065.4|39945.4|40073|39953|40061.6|39941.6|220
1667863800000|2022-11-07 23:30:00|40067.2|39947.2|40071.1|39951.1|40077.4|39973|40056.7|39943.8|324
1667864100000|2022-11-07 23:35:00|40072|39952|40071.1|39951.1|40075.9|39963.3|40067.6|39948.8|274
1667864400000|2022-11-07 23:40:00|40070.8|39950.8|40069.8|39949.8|40077.2|39967.3|40061.3|39941.3|295
1667864700000|2022-11-07 23:45:00|40069.9|39949.9|40064.7|39944.7|40071.3|39951.3|40057.4|39937.4|255
1667865000000|2022-11-07 23:50:00|40063.6|39943.6|40065.7|39945.7|40069.5|39949.8|40053.6|39936.8|251
1667865300000|2022-11-07 23:55:00|40065.8|39945.8|40069.5|39949.5|40072.1|39952.1|40064.5|39944.5|215
1667865600000|2022-11-08 00:00:00|40071.4|39960.4|40070.8|39950.8|40081.4|39961.4|40059.5|39941.6|375
1667865900000|2022-11-08 00:05:00|40070.9|39950.9|40078.8|39958.8|40107.5|39987.5|40062|39944.2|347
1667866200000|2022-11-08 00:10:00|40079.4|39959.4|40060.7|39940.7|40108|39988|40052.4|39932.4|341
1667866500000|2022-11-08 00:15:00|40091.6|39971.6|40076.5|39956.5|40128.5|40008.5|40050.2|39930.2|345
1667866800000|2022-11-08 00:20:00|40076.9|39956.9|40060.2|39941.3|40093.6|39973.6|40049.3|39929.3|332
1667867100000|2022-11-08 00:25:00|40059.8|39940.8|40052.2|39932.2|40081.7|39961.7|40024.6|39904.6|344
1667867400000|2022-11-08 00:30:00|40053.9|39933.9|40020.1|39900.1|40076.6|39956.6|40002.5|39882.5|546
1667867700000|2022-11-08 00:35:00|40024.2|39904.2|40020.7|39900.7|40057.2|39940.7|40004.9|39884.9|453
1667868000000|2022-11-08 00:40:00|40020.8|39900.8|40027.9|39907.9|40034.8|39914.8|40004.6|39884.6|436
1667868300000|2022-11-08 00:45:00|40027.8|39907.8|40052.1|39932.1|40060.6|39940.6|39995.6|39875.6|474
1667868600000|2022-11-08 00:50:00|40052|39932|40028.5|39916.2|40066.1|39946.1|40018.5|39898.5|858
1667868900000|2022-11-08 00:55:00|40030.5|39918|40024.3|39904.3|40059|39939|40000.3|39880.3|589
1667869200000|2022-11-08 01:00:00|40023.5|39903.5|40037.5|39939.8|40056.3|39947.5|40011.3|39902.7|735
1667869500000|2022-11-08 01:05:00|40051.8|39931.8|40050.1|39948.8|40061.5|39961|40023.7|39925.8|764
1667869800000|2022-11-08 01:10:00|40050|39948.7|40055.8|39956.9|40069.9|39966.6|40044.4|39933.9|558
1667870100000|2022-11-08 01:15:00|40055.5|39956.8|40052.7|39932.7|40064.6|39962.7|40027|39932.7|648
1667870400000|2022-11-08 01:20:00|40039.4|39946.2|40059.7|39961.1|40066.1|39980|40025.9|39932.1|615
1667870700000|2022-11-08 01:25:00|40059.5|39961.3|40074.1|39954.1|40075.8|39972.4|40049|39949.1|550
1667871000000|2022-11-08 01:30:00|40074.2|39954.2|40077.2|39957.2|40082.1|39983.7|40047|39946.2|623
1667871300000|2022-11-08 01:35:00|40063.2|39968.9|40065.1|39965.3|40082.4|39984.7|40052.3|39955.1|644
1667871600000|2022-11-08 01:40:00|40062.4|39968.6|40093.4|39973.4|40100.2|39998|40045.3|39953.2|706
1667871900000|2022-11-08 01:45:00|40093.3|39973.3|40102.7|39982.7|40116.8|40008.7|40067.3|39955.1|589
1667872200000|2022-11-08 01:50:00|40102.6|39982.6|40103.2|39983.2|40120|40003.2|40070.7|39969|440
1667872500000|2022-11-08 01:55:00|40103.3|39983.3|40093.5|39973.5|40103.3|39998|40062|39952.6|563
1667872800000|2022-11-08 02:00:00|40093|39973|40102.8|39982.8|40107.6|40014|40064|39961.2|592
1667873100000|2022-11-08 02:05:00|40088.1|40003.9|40111.1|39991.1|40116|40009.9|40086.9|39983.2|411
1667873400000|2022-11-08 02:10:00|40109.3|39989.3|40109.6|39989.6|40116|40014.5|40079.9|39961.2|571
1667873700000|2022-11-08 02:15:00|40109.7|39989.7|40108.1|39988.1|40110.3|40006.5|40082.6|39978.5|354
1667874000000|2022-11-08 02:20:00|40108.6|39988.6|40081.6|39972.5|40119.7|40006.5|40072.3|39952.4|396
1667874300000|2022-11-08 02:25:00|40081.7|39972.3|40092.9|39987|40117.8|40008.1|40081.5|39972.3|377
1667874600000|2022-11-08 02:30:00|40093.4|39994.8|40095.5|40010.8|40100.1|40023.5|40070.5|39979.9|409
1667874900000|2022-11-08 02:35:00|40095.4|40010.9|40092|40019|40135.7|40019.2|40088.2|39992.8|465
1667875200000|2022-11-08 02:40:00|40092.3|40021.3|40090.8|40004.5|40104.1|40024.5|40074.5|39983.4|355
1667875500000|2022-11-08 02:45:00|40090.7|40004.4|40086.9|39966.9|40107|40012.4|40078.2|39959.4|343
1667875800000|2022-11-08 02:50:00|40086.8|39966.8|40117.9|40007.6|40129.9|40027|40068|39962.2|474
1667876100000|2022-11-08 02:55:00|40117.8|40007.5|40129.4|40018.2|40144|40031.5|40066.6|39946.6|409
1667876400000|2022-11-08 03:00:00|40130.5|40019.4|40109.2|40020|40153|40038.7|40088.7|39994.7|489
1667876700000|2022-11-08 03:05:00|40112.4|40020.2|40100.2|40017.5|40130.5|40036.9|40084.9|39999.8|457
1667877000000|2022-11-08 03:10:00|40100|40017.3|40100.5|40017.4|40115.5|40037.7|40084|40003.9|450
1667877300000|2022-11-08 03:15:00|40099.8|40017.6|40092.4|40021.9|40111.7|40032|40079.5|39991.7|365
1667877600000|2022-11-08 03:20:00|40092|40021.7|40095.2|40016.5|40106.8|40033.5|40079.3|39984.4|380
1667877900000|2022-11-08 03:25:00|40095.1|40016.4|40095.4|40016.2|40105.8|40033|40082.8|40000.2|356
1667878200000|2022-11-08 03:30:00|40095.3|40016|40095.3|40013.3|40107.3|40032.2|40078|39996.6|411
1667878500000|2022-11-08 03:35:00|40091.4|40019.1|40075.9|39966.3|40100.5|40029.5|40065|39945|324
1667878800000|2022-11-08 03:40:00|40078|39969.9|40114.1|40001|40114.2|40006.8|40066.3|39959.8|369
1667879100000|2022-11-08 03:45:00|40114.2|40001.2|40104.8|39984.8|40114.2|40010.5|40086.6|39967.4|291
1667879400000|2022-11-08 03:50:00|40104.7|39984.7|40113.6|40001.8|40115.1|40003.8|40057.8|39937.8|271
1667879700000|2022-11-08 03:55:00|40113.5|40001.7|40102.5|39982.5|40121|40003.8|40062|39948.5|311
1667880000000|2022-11-08 04:00:00|40102.2|39982.2|40096.3|39976.3|40115.4|40002.6|40057|39952.5|322
1667880300000|2022-11-08 04:05:00|40096.5|39976.5|40111.6|39997.4|40137.6|40017.6|40066.5|39966|269
1667880600000|2022-11-08 04:10:00|40111.9|39997.5|40094.6|39977.7|40130|40010|40073.7|39953.7|329
1667880900000|2022-11-08 04:15:00|40094.7|39978.6|40085.2|39968.2|40109.5|40000.4|40073.7|39960.4|382
1667881200000|2022-11-08 04:20:00|40085.7|39968.6|40110.9|39990.9|40112.5|40011|40084.8|39968.5|375
1667881500000|2022-11-08 04:25:00|40111|39991|40134.5|40014.5|40134.5|40017.3|40091.4|39975.2|326
1667881800000|2022-11-08 04:30:00|40134.4|40014.4|40115.3|40022.2|40138.5|40031|40100.2|39994.4|205
1667882100000|2022-11-08 04:35:00|40115.1|40022|40106.1|40017.7|40140|40027|40099|39998.2|329
1667882400000|2022-11-08 04:40:00|40106|40017.6|40113.1|39999.6|40147.4|40036.7|40101.9|39988.9|433
1667882700000|2022-11-08 04:45:00|40113.5|40022.3|40117.4|40028.8|40131.8|40028.8|40103.7|40005.6|312
1667883000000|2022-11-08 04:50:00|40117.3|40029|40112.6|40025.6|40134.9|40038.6|40105.7|40007.6|329
1667883300000|2022-11-08 04:55:00|40112.4|40025.3|40115.5|40021.3|40147.3|40047|40097|40019|271
1667883600000|2022-11-08 05:00:00|40115.4|40021.2|40135.9|40015.9|40165.7|40045.7|40104.7|39984.7|395
1667883900000|2022-11-08 05:05:00|40135.4|40015.4|40153.9|40034.2|40161.8|40044.9|40129.6|40014|348
1667884200000|2022-11-08 05:10:00|40153.3|40040.4|40139.8|40022.9|40176.3|40056.3|40125.7|40017.1|392
1667884500000|2022-11-08 05:15:00|40140.3|40023.2|40125.5|40038.4|40153.4|40057.7|40125.2|40021.8|373
1667884800000|2022-11-08 05:20:00|40125.4|40038.3|40134.8|40041.6|40153.7|40062|40122.7|40019.3|397
1667885100000|2022-11-08 05:25:00|40135.6|40042|40137.1|40040.4|40159.5|40055.3|40122.7|40018.6|323
1667885400000|2022-11-08 05:30:00|40136.1|40040.7|40147.6|40042.8|40161.3|40058|40123.3|40022.9|495
1667885700000|2022-11-08 05:35:00|40147.4|40042.7|40163.9|40083.5|40173.1|40083.5|40137.1|40036.9|597
1667886000000|2022-11-08 05:40:00|40164|40083.2|40157.2|40051.3|40192.7|40089|40153.2|40047|549
1667886300000|2022-11-08 05:45:00|40156.8|40050.9|40164|40057.7|40174.9|40072.7|40148.7|40046.4|435
1667886600000|2022-11-08 05:50:00|40163.9|40057.9|40145.5|40030.2|40180.4|40073.5|40123.3|40028.1|384
1667886900000|2022-11-08 05:55:00|40145.1|40030.4|40184.1|40085.7|40187.1|40091.3|40128.2|40024.3|586
1667887200000|2022-11-08 06:00:00|40184|40086|40129.8|40052.2|40184.4|40093.3|40101.5|40025.6|531
1667887500000|2022-11-08 06:05:00|40129.5|40051.7|40125.4|40045.6|40149.6|40078.9|40092.5|40020.1|480
1667887800000|2022-11-08 06:10:00|40122.3|40042.8|40135.6|40055.8|40153.4|40071.4|40116.2|40028.2|423
1667888100000|2022-11-08 06:15:00|40135.5|40055.7|40148.9|40056.3|40158.1|40070.2|40111.8|40024.8|462
1667888400000|2022-11-08 06:20:00|40149.2|40056.6|40142.4|40066|40158.7|40070.9|40116.4|40027.2|437
1667888700000|2022-11-08 06:25:00|40142.5|40066.2|40159|40081.1|40160|40082|40126.6|40040.4|398
1667889000000|2022-11-08 06:30:00|40158.7|40080.8|40150.6|40073.9|40174.1|40087.2|40132.5|40050.3|392
1667889300000|2022-11-08 06:35:00|40151.6|40074.4|40163.6|40083.5|40180.7|40100.3|40140.5|40053|471
1667889600000|2022-11-08 06:40:00|40163.5|40083.6|40127.6|40107.6|40182|40111.5|40113|40053|529
1667889900000|2022-11-08 06:45:00|40124.7|40104.7|40182.5|40100.4|40190.3|40116.5|40121.7|40070.4|439
1667890200000|2022-11-08 06:50:00|40182.3|40100.3|40181.7|40104.2|40199.3|40115.7|40178.5|40087.7|540
1667890500000|2022-11-08 06:55:00|40182.2|40104.7|40165.1|40092.3|40210|40136.7|40160.1|40081|532
1667890800000|2022-11-08 07:00:00|40166.5|40116.5|40184.7|40104.2|40188|40153.5|40138.6|40076.2|662
1667891100000|2022-11-08 07:05:00|40183.5|40101.3|40189.6|40120.8|40207.5|40158|40158.6|40095.8|710
1667891400000|2022-11-08 07:10:00|40190.1|40121|40215.8|40195.8|40254|40201.3|40170.1|40121|811
1667891700000|2022-11-08 07:15:00|40214.9|40194.9|40234|40184|40274.8|40234.2|40207.5|40159.5|678
1667892000000|2022-11-08 07:20:00|40234.3|40184.3|40204.2|40184.2|40247.3|40201.6|40203.7|40159.9|608
1667892300000|2022-11-08 07:25:00|40205|40185|40204.9|40184.9|40230|40197.1|40201.9|40160|554
1667892600000|2022-11-08 07:30:00|40205.3|40185.3|40271|40205.5|40276.6|40228.9|40202.1|40159.7|650
1667892900000|2022-11-08 07:35:00|40272.4|40202.7|40272.9|40208.2|40310.5|40251.3|40250.7|40196|776
1667893200000|2022-11-08 07:40:00|40272.6|40208.8|40211.7|40191.7|40282.2|40224.1|40205.6|40172.5|655
1667893500000|2022-11-08 07:45:00|40211.6|40191.6|40195|40175|40237.1|40215.7|40180.2|40152.7|619
1667893800000|2022-11-08 07:50:00|40195.1|40175.1|40195.9|40175.9|40238.3|40200.4|40183.7|40160|608
1667894100000|2022-11-08 07:55:00|40192.4|40172.4|40166.1|40116.1|40214.5|40183.2|40152.1|40097|558
1667894400000|2022-11-08 08:00:00|40148.3|40128.3|40145.3|40125.3|40181.3|40156.2|40127.7|40093.2|855
1667894700000|2022-11-08 08:05:00|40145.4|40125.4|40106.3|40086.3|40157.3|40125.4|40096.5|40075.8|714
1667895000000|2022-11-08 08:10:00|40106.7|40086.7|40133.7|40113.7|40141.1|40121.1|40098.5|40078.5|736
1667895300000|2022-11-08 08:15:00|40133.9|40113.9|40208.1|40158.1|40231|40176.8|40130.3|40096.9|829
1667895600000|2022-11-08 08:20:00|40208|40158|40109.4|40032.7|40231|40175.7|40094.4|40013.2|800
1667895900000|2022-11-08 08:25:00|40119.9|40040.3|40051.6|40031.6|40138.2|40060.9|40050.7|40002.8|839
1667896200000|2022-11-08 08:30:00|40051.8|40031.8|40010.3|39990.3|40092.3|40041.1|40001.7|39981.7|768
1667896500000|2022-11-08 08:35:00|40010.4|39990.4|39956.3|39936.3|40019|39999|39940.5|39913.3|767
1667896800000|2022-11-08 08:40:00|39956.1|39936.1|39983.6|39933.6|40005.1|39962.1|39955.8|39922.2|681
1667897100000|2022-11-08 08:45:00|39968.7|39948.7|40100.1|40020.3|40139|40052.2|39964|39928.5|794
1667897400000|2022-11-08 08:50:00|40100.3|40020.1|40117.7|40097.7|40159.6|40108.1|40069.9|40009.1|763
1667897700000|2022-11-08 08:55:00|40117.6|40097.6|40147.4|40081.5|40157.7|40114.2|40103|40059.8|687
1667898000000|2022-11-08 09:00:00|40148|40081.7|40152.7|40132.7|40185|40154|40122|40081.7|707
1667898300000|2022-11-08 09:05:00|40152.6|40132.6|40136.6|40116.6|40173|40133.2|40118.5|40081|601
1667898600000|2022-11-08 09:10:00|40133.6|40113.6|40139.5|40089.5|40153.7|40119.2|40107.1|40064.7|663
1667898900000|2022-11-08 09:15:00|40139.3|40089.3|40123.3|40073.3|40153|40104.4|40115.1|40062.1|736
1667899200000|2022-11-08 09:20:00|40123.4|40073.4|40119.3|40069.3|40132.1|40078.5|40084.7|40037|756
1667899500000|2022-11-08 09:25:00|40119.2|40069.2|40096.5|40046.5|40134.9|40085.8|40078.6|40033.6|659
1667899800000|2022-11-08 09:30:00|40096.6|40046.6|40112.2|40062.2|40132.5|40087.7|40092.3|40034.1|680
1667900100000|2022-11-08 09:35:00|40112.3|40062.3|40091.6|40041.6|40129.3|40080.8|40091.1|40031.4|681
1667900400000|2022-11-08 09:40:00|40091.5|40041.5|40063.7|40043.7|40099.8|40055.2|40051.7|40019.1|764
1667900700000|2022-11-08 09:45:00|40063.1|40043.1|40143.5|40093.5|40160.7|40113.5|40053.8|40018.2|834
1667901000000|2022-11-08 09:50:00|40142.7|40092.7|40141.8|40073.2|40159.1|40111.2|40119.8|40063.7|646
1667901300000|2022-11-08 09:55:00|40136.5|40069|40121.6|40043.5|40151.7|40086.1|40062.9|40013.1|886
1667901600000|2022-11-08 10:00:00|40122.9|40043.4|40117.9|40097.9|40150.6|40105.5|40115.6|40043.4|708
1667901900000|2022-11-08 10:05:00|40118.3|40098.3|40058.9|40008.9|40149.1|40105|40045|39991|793
1667902200000|2022-11-08 10:10:00|40056.7|40006.7|40092.3|39994.1|40099.4|40039.6|40036|39989.8|963
1667902500000|2022-11-08 10:15:00|40091.1|39993.3|40095.6|40024.8|40114.1|40036|40066.7|39993.3|646
1667902800000|2022-11-08 10:20:00|40095.9|40024.9|40148.8|40073.6|40153.7|40080.1|40084.4|40016.9|762
1667903100000|2022-11-08 10:25:00|40148.6|40073.3|40109.4|40059.4|40181|40092.5|40084.3|40047.8|591
1667903400000|2022-11-08 10:30:00|40118.3|40052.2|40105.3|40032.1|40146.9|40065.4|40089.1|40019.9|685
1667903700000|2022-11-08 10:35:00|40105.5|40032.2|40105.5|40085.5|40153.2|40111.4|40093.7|40028.1|648
1667904000000|2022-11-08 10:40:00|40105.6|40085.6|40110|40090|40146.9|40112.2|40102.5|40064|592
1667904300000|2022-11-08 10:45:00|40109.9|40089.9|40096.2|40076.2|40131|40093.6|40084|40060|461
1667904600000|2022-11-08 10:50:00|40096.1|40076.1|40115.5|40095.5|40118.3|40098.3|40091.9|40071.9|514
1667904900000|2022-11-08 10:55:00|40116.1|40096.1|40149.5|40129.5|40154.3|40134.3|40113.9|40093.9|612
1667905200000|2022-11-08 11:00:00|40149.6|40129.6|40142.7|40122.7|40172.7|40152.7|40139.6|40119.6|600
1667905500000|2022-11-08 11:05:00|40142.8|40122.8|40119.1|40099.1|40150.9|40130.9|40119.1|40099.1|526
1667905800000|2022-11-08 11:10:00|40118.5|40098.5|40135.5|40115.5|40138.5|40118.5|40108|40088|542
1667906100000|2022-11-08 11:15:00|40137.3|40117.3|40121.7|40101.7|40148.6|40128.6|40118.8|40098.8|517
1667906400000|2022-11-08 11:20:00|40121.6|40101.6|40107.9|40087.9|40133.3|40113.3|40095.1|40075.1|520
1667906700000|2022-11-08 11:25:00|40105.6|40085.6|40152.3|40132.3|40152.4|40132.4|40100.8|40080.8|485
1667907000000|2022-11-08 11:30:00|40155.2|40135.2|40149.3|40129.3|40157.9|40137.9|40143.5|40123.5|351
1667907300000|2022-11-08 11:35:00|40146.7|40126.7|40131.2|40111.2|40157.3|40137.3|40128|40108|498
1667907600000|2022-11-08 11:40:00|40134.5|40114.5|40149.9|40129.9|40155.7|40135.7|40123.1|40103.1|484
1667907900000|2022-11-08 11:45:00|40150.1|40130.1|40126.1|40106.1|40151|40131|40121|40101|481
1667908200000|2022-11-08 11:50:00|40126|40106|40119.7|40099.7|40153.9|40133.9|40118|40098|609
1667908500000|2022-11-08 11:55:00|40120.7|40100.7|40127.7|40107.7|40143.7|40123.7|40104|40084|612
1667908800000|2022-11-08 12:00:00|40127.6|40107.6|40113.1|40093.1|40132.3|40112.3|40106.8|40086.8|497
1667909100000|2022-11-08 12:05:00|40113.3|40093.3|40060.4|40040.4|40122.9|40102.9|40059|40039|578
1667909400000|2022-11-08 12:10:00|40060.3|40040.3|40092|40042|40119.1|40073.6|40054.4|40017.7|824
1667909700000|2022-11-08 12:15:00|40092.1|40042.1|40100.8|40080.8|40141.8|40101.8|40073.2|40042.1|934
1667910000000|2022-11-08 12:20:00|40101.3|40081.3|40079|40059|40109.8|40083|40067.1|40043.6|769
1667910300000|2022-11-08 12:25:00|40078.7|40058.7|40101.9|40081.9|40132.7|40095.6|40070.5|40030.5|685
1667910600000|2022-11-08 12:30:00|40101.8|40081.8|40094.2|40074.2|40128.9|40092.3|40088.2|40064.5|756
1667910900000|2022-11-08 12:35:00|40094.3|40074.3|40070.5|40050.5|40116|40078.1|40049.5|40029.5|657
1667911200000|2022-11-08 12:40:00|40066.8|40046.8|40085.9|40065.9|40105.9|40082.3|40066|40029.6|750
1667911500000|2022-11-08 12:45:00|40084.2|40064.2|40118|40098|40119|40099|40067.6|40047.6|837
1667911800000|2022-11-08 12:50:00|40117.7|40097.7|40119.8|40099.8|40130|40110|40113.2|40093.2|847
1667912100000|2022-11-08 12:55:00|40126.7|40106.7|40114.2|40094.2|40131.8|40111.8|40097.6|40077.6|856
1667912400000|2022-11-08 13:00:00|40110.8|40090.8|40102|40082|40117.3|40097.3|40093.1|40073.1|744
1667912700000|2022-11-08 13:05:00|40105.3|40085.3|40113.6|40093.6|40125|40105|40101.9|40081.9|737
1667913000000|2022-11-08 13:10:00|40113.8|40093.8|40098.2|40078.2|40117.6|40097.6|40086.2|40066.2|718
1667913300000|2022-11-08 13:15:00|40097.3|40077.3|40105.1|40085.1|40122.5|40102.5|40079.9|40059.9|696
1667913600000|2022-11-08 13:20:00|40104.8|40084.8|40096.6|40076.6|40116.9|40096.9|40085.3|40065.3|716
1667913900000|2022-11-08 13:25:00|40102.2|40082.2|40258.2|40186.4|40270.1|40200.2|40095.9|40075.9|810
1667914200000|2022-11-08 13:30:00|40249.7|40181.7|40232.3|40212.3|40256.9|40217.7|40221.6|40162.9|750
1667914500000|2022-11-08 13:35:00|40233.1|40213.1|40275.8|40255.8|40294.2|40260.7|40224|40181.3|730
1667914800000|2022-11-08 13:40:00|40276.1|40256.1|40271.6|40251.6|40305.5|40268.3|40237.8|40193.7|692
1667915100000|2022-11-08 13:45:00|40270.5|40250.5|40264.5|40244.5|40289.6|40260|40247.7|40227.7|642
1667915400000|2022-11-08 13:50:00|40267.3|40247.3|40278.2|40258.2|40338.6|40314.6|40256.2|40236.2|707
1667915700000|2022-11-08 13:55:00|40279|40259|40297.3|40277.3|40307.5|40277.3|40278.8|40238.2|627
1667916000000|2022-11-08 14:00:00|40297.1|40277.1|40283.2|40263.2|40317.8|40282.9|40283.2|40244.1|651
1667916300000|2022-11-08 14:05:00|40283.9|40263.9|40281|40261|40301.7|40266.8|40260.5|40233.9|557
1667916600000|2022-11-08 14:10:00|40281.1|40261.1|40260.5|40240.5|40297|40277|40258.3|40238.3|591
1667916900000|2022-11-08 14:15:00|40261.3|40241.3|40246.2|40226.2|40261.4|40241.4|40237|40217|588
1667917200000|2022-11-08 14:20:00|40245.8|40225.8|40229.1|40209.1|40248.9|40228.9|40228.8|40208.8|594
1667917500000|2022-11-08 14:25:00|40228.9|40208.9|40154.9|40089.9|40243.7|40223.7|40147.7|40076|667
1667917800000|2022-11-08 14:30:00|40158.1|40089.6|40160.4|40140.4|40177|40141.2|40102.8|40043.9|797
1667918100000|2022-11-08 14:35:00|40159.7|40139.7|40165.2|40145.2|40175.6|40155.6|40147.8|40127.8|670
1667918400000|2022-11-08 14:40:00|40165.3|40145.3|40148.1|40128.1|40169.3|40148.9|40139.3|40103.5|565
1667918700000|2022-11-08 14:45:00|40148.5|40128.5|40157.5|40137.5|40189.1|40169.1|40145|40125|781
1667919000000|2022-11-08 14:50:00|40157.6|40137.6|40122.7|40102.7|40173.5|40153.5|40109.5|40089.5|810
1667919300000|2022-11-08 14:55:00|40122.4|40102.4|40081.5|40061.5|40124.4|40104.4|40079.3|40059.3|749
1667919600000|2022-11-08 15:00:00|40084.5|40064.5|40021.2|40001.2|40084.5|40064.5|40001.2|39981.2|859
1667919900000|2022-11-08 15:05:00|40021.3|40001.3|39949.2|39929.2|40022.1|40002.1|39944.9|39924.9|814
1667920200000|2022-11-08 15:10:00|39949.1|39929.1|39907.1|39887.1|39962|39942|39898|39878|876
1667920500000|2022-11-08 15:15:00|39902|39882|39846.2|39826.2|39941.3|39921.3|39825.1|39805.1|1058
1667920800000|2022-11-08 15:20:00|39848|39828|39901.2|39881.2|39916.6|39896.6|39835.2|39815.2|996
1667921100000|2022-11-08 15:25:00|39901.4|39881.4|39987.2|39967.2|40017.4|39980.4|39894.1|39871.4|1033
1667921400000|2022-11-08 15:30:00|39986.3|39966.3|39979.4|39959.4|40000.5|39980.5|39924.6|39880.8|929
1667921700000|2022-11-08 15:35:00|39970.5|39950.5|39941.2|39921.2|39979.3|39959.3|39917.8|39892|939
1667922000000|2022-11-08 15:40:00|39941.3|39921.3|39900.8|39880.8|39978.6|39939.3|39875.2|39855.2|921
1667922300000|2022-11-08 15:45:00|39900.7|39880.7|39890|39870|39921.1|39901.1|39884.5|39864.5|828
1667922600000|2022-11-08 15:50:00|39888.4|39868.4|39913.8|39893.8|39927.2|39907.2|39884|39864|809
1667922900000|2022-11-08 15:55:00|39911.2|39891.2|39937.3|39917.3|39943.2|39923.2|39905.5|39885.5|750
1667923200000|2022-11-08 16:00:00|39936.1|39916.1|39966|39946|40040.9|39996.4|39932|39912|773
1667923500000|2022-11-08 16:05:00|39966.7|39946.7|39961.3|39941.3|39991.1|39971.1|39947.7|39927.7|771
1667923800000|2022-11-08 16:10:00|39961.5|39941.5|39953.9|39933.9|39966.5|39946.5|39933.8|39913.8|731
1667924100000|2022-11-08 16:15:00|39953.8|39933.8|39953.4|39933.4|39959.9|39939.9|39934.8|39890.2|650
1667924400000|2022-11-08 16:20:00|39953.3|39933.3|39967.8|39947.8|40010.1|39990.1|39939.9|39886.2|789
1667924700000|2022-11-08 16:25:00|39967.5|39947.5|39977.3|39905.7|40008.7|39947.5|39931.3|39862.5|805
1667925000000|2022-11-08 16:30:00|39970.4|39904.8|39969.9|39919.9|39995.3|39939.3|39950.4|39893|751
1667925300000|2022-11-08 16:35:00|39969.7|39919.7|39954.5|39904.5|39979.5|39939|39933.9|39884.4|723
1667925600000|2022-11-08 16:40:00|39954.2|39904.2|39922.7|39855.1|39968|39904.2|39909.9|39839.8|812
1667925900000|2022-11-08 16:45:00|39922.3|39854.9|39917.6|39841.4|39938.2|39855.7|39844.2|39779.9|919
1667926200000|2022-11-08 16:50:00|39912.6|39849.5|39887.9|39814.6|39916.2|39860.8|39867|39796.8|821
1667926500000|2022-11-08 16:55:00|39890.6|39811.4|39905.3|39830.6|39942|39858.1|39889.4|39810.5|641
1667926800000|2022-11-08 17:00:00|39905.9|39828.9|39892.6|39826.8|39912.9|39849.4|39885.3|39822|599
1667927100000|2022-11-08 17:05:00|39892.7|39826.6|39882.6|39814.6|39904|39844.6|39867.5|39805|636
1667927400000|2022-11-08 17:10:00|39881.9|39815.2|39863.5|39843.5|39887.3|39848.7|39854.4|39796.3|824
1667927700000|2022-11-08 17:15:00|39860.4|39840.4|39868.9|39848.9|39896.4|39857.9|39852.6|39807.3|857
1667928000000|2022-11-08 17:20:00|39869|39849|39885.3|39835.3|39900.5|39857.1|39844.9|39804|770
1667928300000|2022-11-08 17:25:00|39885.6|39835.6|39889.7|39839.7|39910.8|39850.5|39881.4|39823.1|463
1667928600000|2022-11-08 17:30:00|39889.6|39839.6|39887.8|39837.8|39910.8|39852|39867.4|39813|487
1667928900000|2022-11-08 17:35:00|39888|39838|39897.7|39833.6|39916.3|39863.7|39883.1|39811.3|595
1667929200000|2022-11-08 17:40:00|39897.6|39822.6|39894.3|39829.3|39905.6|39839.3|39880.1|39819.5|473
1667929500000|2022-11-08 17:45:00|39894.2|39829.7|39871.5|39821.5|39904|39842|39871.5|39814.1|560
1667929800000|2022-11-08 17:50:00|39871.6|39821.6|39888.5|39838.5|39907.3|39843.9|39871.6|39814.6|508
1667930100000|2022-11-08 17:55:00|39888.3|39838.3|39881.7|39818|39902|39838.3|39869.8|39806.8|481
1667930400000|2022-11-08 18:00:00|39881.6|39823.8|39880.9|39817.4|39891.7|39834|39866.3|39806.9|571
1667930700000|2022-11-08 18:05:00|39871.9|39821.9|39853.4|39803.4|39885.3|39825.3|39851.3|39783|574
1667931000000|2022-11-08 18:10:00|39853.9|39803.9|39863.4|39798.1|39883.4|39828.7|39848.7|39778.9|606
1667931300000|2022-11-08 18:15:00|39863.5|39797.9|39878.4|39815.1|39879.9|39816.5|39847.4|39776.2|675
1667931600000|2022-11-08 18:20:00|39878.7|39815.5|39923.5|39858.4|39936.1|39873|39873.5|39809.4|929
1667931900000|2022-11-08 18:25:00|39923.3|39858.3|39954.3|39889|39977.9|39906.3|39915.8|39853.6|846
1667932200000|2022-11-08 18:30:00|39955.7|39889.7|39945.9|39867|40004.1|39930.4|39934.4|39861.4|1000
1667932500000|2022-11-08 18:35:00|39946.3|39867.1|39933.7|39865.6|39958.8|39886|39922.3|39851.8|774
1667932800000|2022-11-08 18:40:00|39933.6|39865.5|39921.7|39858.3|39943.1|39887.3|39898.5|39846.2|659
1667933100000|2022-11-08 18:45:00|39914.4|39864.4|39939|39870.9|39962.3|39884.6|39904.2|39841.4|745
1667933400000|2022-11-08 18:50:00|39933.1|39883.1|39965.2|39890.4|39981.7|39902.8|39928.4|39854.9|837
1667933700000|2022-11-08 18:55:00|39957.1|39888.7|39947.6|39927.6|39984.8|39928.9|39926.9|39870.9|760
1667934000000|2022-11-08 19:00:00|39948.3|39928.3|39960.4|39910.4|39980.2|39930|39929.2|39877.9|723
1667934300000|2022-11-08 19:05:00|39960.6|39910.6|39999.5|39935.7|40000.5|39944.1|39933.7|39886|685
1667934600000|2022-11-08 19:10:00|39999.2|39935.6|39975.3|39925.3|40014|39956.5|39966.7|39918.6|645
1667934900000|2022-11-08 19:15:00|39975.4|39925.4|39950.3|39930.3|39997|39942.5|39941.1|39902.7|532
1667935200000|2022-11-08 19:20:00|39950.7|39930.7|39995.4|39945.4|40006.4|39961.7|39943.8|39902.3|574
1667935500000|2022-11-08 19:25:00|39994.5|39944.5|40004.5|39954.5|40028.7|39961.3|39992|39931|643
1667935800000|2022-11-08 19:30:00|40014.1|39949|40008.5|39988.5|40028.8|39997.1|39992|39936.2|657
1667936100000|2022-11-08 19:35:00|40008.6|39988.6|39962.1|39912.1|40026.6|39994.6|39935.7|39888.9|762
1667936400000|2022-11-08 19:40:00|39962.2|39912.2|39952.9|39932.9|39988.1|39942.1|39941.5|39894.9|680
1667936700000|2022-11-08 19:45:00|39952.7|39932.7|39969|39899.6|39987.8|39942.6|39950.8|39891|625
1667937000000|2022-11-08 19:50:00|39964.8|39899.7|39937.9|39887.9|39972.5|39912.3|39916.1|39865.9|677
1667937300000|2022-11-08 19:55:00|39939.7|39889.7|39952.5|39932.5|39965.5|39932.7|39919.1|39868.7|689
1667937600000|2022-11-08 20:00:00|39952.2|39932.2|39936.3|39916.3|39976.5|39933.2|39923.8|39876|713
1667937900000|2022-11-08 20:05:00|39936.1|39916.1|39961.4|39911.4|39976.5|39919.1|39936|39882|691
1667938200000|2022-11-08 20:10:00|39961.5|39911.5|39966.7|39898.5|39989.8|39926.6|39944.6|39895.3|660
1667938500000|2022-11-08 20:15:00|39966.8|39899|39955.2|39884.8|39967|39923.1|39932.9|39880.2|631
1667938800000|2022-11-08 20:20:00|39955.3|39885.2|39963.7|39893.8|39968.8|39916.9|39923.8|39877.4|625
1667939100000|2022-11-08 20:25:00|39963.5|39893.9|39957.6|39907.6|39978.7|39928|39939.4|39893.5|519
1667939400000|2022-11-08 20:30:00|39957.1|39907.1|39960.3|39883.8|39975.1|39908.4|39923.3|39867.7|651
1667939700000|2022-11-08 20:35:00|39961.1|39883.9|39965.3|39888.5|39982|39918.8|39936.6|39867|637
1667940000000|2022-11-08 20:40:00|39964.8|39888|39977.9|39898.1|39992.2|39915.7|39943.2|39875|618
1667940300000|2022-11-08 20:45:00|39978|39898.4|39990.3|39894.1|39996|39927.5|39935.8|39881.3|594
1667940600000|2022-11-08 20:50:00|39987.3|39892.6|39988.4|39908.7|40001.3|39939.3|39958.2|39891|496
1667940900000|2022-11-08 20:55:00|39988.1|39902.6|39995|39920.2|40014.7|39948.4|39968.1|39902.6|490
1667941200000|2022-11-08 21:00:00|39994.9|39920.5|39993.1|39927.5|40022|39950.8|39970.8|39908.2|397
1667941500000|2022-11-08 21:05:00|39993.2|39927.6|40002.7|39922.7|40006.3|39941.1|39983.8|39919.2|408
1667941800000|2022-11-08 21:10:00|40002.4|39921.3|39993.4|39929.8|40003.4|39937.1|39981.6|39918|261
1667942100000|2022-11-08 21:15:00|39993.3|39929.6|39983.9|39933.9|40004|39951.1|39968.9|39921.6|276
1667942400000|2022-11-08 21:20:00|39984.3|39934.3|39976.7|39926.7|39997.1|39948|39961.7|39909.7|243
1667942700000|2022-11-08 21:25:00|39977.8|39927.8|39987|39895.1|39999.8|39929.9|39961.5|39883.7|282
1667943000000|2022-11-08 21:30:00|39987.4|39894.8|39980.3|39906.8|39987.4|39918.2|39957.8|39893|173
1667943300000|2022-11-08 21:35:00|39980.2|39906.9|39970.6|39920.6|39988.6|39925.9|39966.9|39906.5|125
1667943600000|2022-11-08 21:40:00|39970.5|39920.5|39965.2|39915.2|39990|39921.4|39964.7|39906.2|120
1667943900000|2022-11-08 21:45:00|39965.6|39915.6|39987.8|39906.5|39995.8|39922.8|39965.6|39896|168
1667944200000|2022-11-08 21:50:00|39986.8|39907.6|39982|39915.7|39996.8|39922.2|39972.2|39895.7|129
1667944500000|2022-11-08 21:55:00|39997.2|39905.1|40008.8|39895.5|40013.1|39916.2|39966|39882.1|315
1667944800000|2022-11-08 22:00:00|39985.4|39865.4|39979.4|39859.4|39985.4|39911.6|39942.4|39822.4|37
1667945100000|2022-11-08 22:05:00|39979.1|39859.1|39980.3|39860.3|39984.6|39876.6|39951.2|39851.2|79
1667945400000|2022-11-08 22:10:00|39980.5|39860.5|39965.5|39845.5|39980.5|39865.4|39951.3|39844.7|124
1667945700000|2022-11-08 22:15:00|39963.9|39843.9|39982.2|39863.5|39982.2|39873.1|39944.7|39838.6|114
1667946000000|2022-11-08 22:20:00|39968.4|39875.9|39974.9|39854.9|39991.1|39886.9|39957.4|39847.4|422
1667946300000|2022-11-08 22:25:00|39974.8|39854.8|39968.8|39869.6|39979.2|39882.2|39954.6|39849.9|416
1667946600000|2022-11-08 22:30:00|39965.3|39868.9|39968|39865.3|39981.9|39879.4|39956.6|39851.4|476
1667946900000|2022-11-08 22:35:00|39967.6|39866|39978.3|39868.2|39985.9|39879.7|39953.1|39852.2|219
1667947200000|2022-11-08 22:40:00|39978.1|39868.1|39973.2|39856.3|39985.6|39877.9|39964.9|39855.1|892
1667947500000|2022-11-08 22:45:00|39974.6|39854.6|39976.5|39856.5|39978.9|39872.7|39961.7|39851.9|275
1667947800000|2022-11-08 22:50:00|39977.2|39857.2|39973.3|39853.3|39979.1|39881.4|39955|39851.2|274
1667948100000|2022-11-08 22:55:00|39973.9|39853.9|39976.9|39856.9|39979.6|39870.5|39957.8|39841.8|622
1667948400000|2022-11-08 23:00:00|39976.7|39856.7|39973.1|39853.1|39981.7|39871.3|39959|39839|279
1667948700000|2022-11-08 23:05:00|39973|39853|39975.4|39855.4|39976.6|39862.5|39950.3|39845|194
1667949000000|2022-11-08 23:10:00|39975.5|39855.5|39956.5|39836.5|39978|39862|39944.6|39831.4|416
1667949300000|2022-11-08 23:15:00|39956.3|39836.3|39944.4|39837.7|39957.5|39855.3|39927.2|39814|417
1667949600000|2022-11-08 23:20:00|39945.5|39837.5|39959|39839|39960.2|39875.5|39925.5|39831.7|309
1667949900000|2022-11-08 23:25:00|39958.8|39838.8|39955|39848.1|39959.8|39878.5|39927|39834.2|336
1667950200000|2022-11-08 23:30:00|39950.2|39836.7|39953.6|39847.8|39963.4|39859.7|39939.2|39834.9|299
1667950500000|2022-11-08 23:35:00|39953.5|39847.6|39936|39843.4|39958.5|39869.5|39919|39827.7|295
1667950800000|2022-11-08 23:40:00|39936.7|39851.3|39953|39833|39962|39854|39915|39824.4|250
1667951100000|2022-11-08 23:45:00|39938.7|39846.7|39943.7|39873|39968.9|39884|39922|39833.6|276
1667951400000|2022-11-08 23:50:00|39943.6|39861|39947.5|39847.7|39970.6|39872|39926.3|39827.3|347
1667951700000|2022-11-08 23:55:00|39947.3|39852|39940|39864|39964.5|39873|39917.5|39838|255
1667952000000|2022-11-09 00:00:00|39939.8|39845.8|39959.8|39873.4|39966.1|39899|39929|39838|248
1667952300000|2022-11-09 00:05:00|39961.8|39874.1|40000.1|39925.4|40013.3|39937.7|39951|39859.9|459
1667952600000|2022-11-09 00:10:00|40000.3|39925.7|40002.6|39930.9|40012.8|39943.9|39983.9|39914.8|437
1667952900000|2022-11-09 00:15:00|40002.1|39931.4|39989.5|39939.5|40013.3|39946.2|39987.7|39915.1|317
1667953200000|2022-11-09 00:20:00|39989.3|39939.3|40007.8|39931.5|40017.8|39952.4|39988.9|39924.5|311
1667953500000|2022-11-09 00:25:00|40003.7|39933.9|40002|39938.3|40014.3|39948.8|39992.5|39921.6|318
1667953800000|2022-11-09 00:30:00|40001.8|39944.7|39970.8|39886.1|40006.5|39944.7|39962.9|39865|529
1667954100000|2022-11-09 00:35:00|39970.7|39886|39980.6|39899.8|39981|39915.6|39946|39866.9|436
1667954400000|2022-11-09 00:40:00|39980.5|39915.3|39982.1|39932.1|40017.9|39938.1|39953.8|39903|352
1667954700000|2022-11-09 00:45:00|39985.7|39935.7|40003|39953|40017.1|39969.4|39973.9|39928.4|481
1667955000000|2022-11-09 00:50:00|40002.8|39952.8|39995.6|39975.6|40014.5|39979.2|39987.5|39947.3|428
1667955300000|2022-11-09 00:55:00|39995.4|39975.4|39976.5|39956.5|39995.4|39975.4|39974.2|39954.2|377
1667955600000|2022-11-09 01:00:00|39976.4|39956.4|39975.9|39955.9|40000.6|39980.6|39971.7|39951.7|576
1667955900000|2022-11-09 01:05:00|39975.8|39955.8|39951.8|39931.8|39977.4|39957.4|39951.8|39931.8|521
1667956200000|2022-11-09 01:10:00|39950.3|39930.3|39976.1|39926.1|39990|39940|39947.9|39915.9|469
1667956500000|2022-11-09 01:15:00|39976|39926|39958|39938|39987.5|39948|39948.3|39908.6|448
1667956800000|2022-11-09 01:20:00|39957.6|39937.6|39966|39916|39989|39946.3|39940.6|39906.1|413
1667957100000|2022-11-09 01:25:00|39965.9|39915.9|39945.2|39925.2|39980.7|39940.9|39945.2|39905.1|403
1667957400000|2022-11-09 01:30:00|39945|39925|39961.3|39911.3|39978.4|39932.5|39937.4|39886.9|622
1667957700000|2022-11-09 01:35:00|39961.5|39911.5|39990|39920.7|39992.3|39955|39948.7|39907.7|582
1667958000000|2022-11-09 01:40:00|39989.2|39920.6|39971.4|39921.4|39991.1|39935.8|39964.4|39907.6|557
1667958300000|2022-11-09 01:45:00|39971.5|39921.5|39968.8|39948.8|39994.2|39949.7|39953.9|39912.1|508
1667958600000|2022-11-09 01:50:00|39968.9|39948.9|39971.6|39921.6|39989.5|39948.9|39955.1|39904.6|423
1667958900000|2022-11-09 01:55:00|39971.7|39921.7|39985.3|39935.3|40001.7|39951.1|39968.6|39910.6|510
1667959200000|2022-11-09 02:00:00|39984.4|39934.4|39986|39920.3|39993.3|39948.5|39954|39906.6|603
1667959500000|2022-11-09 02:05:00|39985.7|39920.2|39961.6|39911.6|39988.3|39938.8|39944.1|39901.6|480
1667959800000|2022-11-09 02:10:00|39961.7|39911.7|39965|39915|39980.4|39933.5|39940.8|39897.3|452
1667960100000|2022-11-09 02:15:00|39967.6|39901.6|39942.2|39875.2|39970.9|39929.8|39916.7|39870.3|516
1667960400000|2022-11-09 02:20:00|39942.3|39875.1|39959.9|39892.1|39971.8|39922|39934.1|39873.1|570
1667960700000|2022-11-09 02:25:00|39960|39892.2|39949.8|39874.4|39968|39908.2|39928.2|39859|617
1667961000000|2022-11-09 02:30:00|39949.4|39874.2|39951.3|39887.7|39970.7|39899.7|39937.5|39874.1|583
1667961300000|2022-11-09 02:35:00|39951.2|39887.6|39932.9|39858.2|39970.3|39897.1|39920.5|39852.8|415
1667961600000|2022-11-09 02:40:00|39924.9|39858.1|39934.6|39861.6|39941.8|39871.2|39908.8|39843|449
1667961900000|2022-11-09 02:45:00|39934.3|39864.8|39925.8|39857|39939|39875|39913|39831|424
1667962200000|2022-11-09 02:50:00|39926|39857.1|39930.4|39847.7|39943.6|39874.3|39907.9|39838.8|398
1667962500000|2022-11-09 02:55:00|39926.8|39845.5|39921.7|39848.2|39938.6|39867.8|39912.1|39841.1|370
1667962800000|2022-11-09 03:00:00|39921.8|39848.3|39905.3|39836|39922.4|39858.9|39886.2|39820|615
1667963100000|2022-11-09 03:05:00|39905.9|39836.2|39919.4|39845|39933|39867.1|39880.3|39825.9|463
1667963400000|2022-11-09 03:10:00|39919.6|39844.4|39926.3|39857.9|39935.9|39872.6|39891.5|39830.2|495
1667963700000|2022-11-09 03:15:00|39925.9|39854.2|39930.7|39867.8|39943|39884.2|39904.2|39847.2|465
1667964000000|2022-11-09 03:20:00|39924.2|39867.7|39929.3|39862.4|39949.7|39874.2|39908.5|39843.5|447
1667964300000|2022-11-09 03:25:00|39929.6|39858.8|39937.7|39866.8|39951|39878.2|39926.6|39852.6|437
1667964600000|2022-11-09 03:30:00|39938.8|39867.9|39946.1|39870|39959.7|39886.7|39921.9|39854.4|487
1667964900000|2022-11-09 03:35:00|39946|39869.9|39960.9|39888.7|39975|39903.5|39935|39865.1|468
1667965200000|2022-11-09 03:40:00|39961.4|39889.2|39944.3|39875.3|39971.9|39907.8|39922.6|39867.4|392
1667965500000|2022-11-09 03:45:00|39945|39875.6|39939.1|39870.4|39966.8|39898.4|39913.6|39860.3|330
1667965800000|2022-11-09 03:50:00|39941.3|39870|39950.1|39879.2|39961.4|39880.1|39925.3|39860.8|283
1667966100000|2022-11-09 03:55:00|39943.6|39875.2|39951.6|39901.6|39969.4|39901.6|39938.6|39865.5|373
1667966400000|2022-11-09 04:00:00|39951.5|39901.5|39992|39928.6|40011.1|39929.6|39939.4|39885.1|468
1667966700000|2022-11-09 04:05:00|39992.9|39928.7|39990.7|39926.1|40005.1|39940.9|39960.2|39913|407
1667967000000|2022-11-09 04:10:00|39999.3|39926.5|39982.6|39912.4|40010.7|39929.1|39966.5|39907|343
1667967300000|2022-11-09 04:15:00|39982.7|39912.5|39986.6|39920.6|40010.5|39924.8|39966.5|39901.7|307
1667967600000|2022-11-09 04:20:00|39986.7|39920.7|39977.1|39910.1|40002.4|39930.4|39972|39908.3|392
1667967900000|2022-11-09 04:25:00|39977.4|39910|39972.1|39900.1|39987|39914.6|39962.2|39884.7|395
1667968200000|2022-11-09 04:30:00|39979.2|39900.2|39972.3|39894.8|39990|39914.6|39955.2|39887.1|348
1667968500000|2022-11-09 04:35:00|39969.4|39896.5|39968.7|39885.3|39997|39909.7|39948.9|39872.8|422
1667968800000|2022-11-09 04:40:00|39969.9|39885.4|39963.9|39884.9|39993.7|39906.2|39955.9|39873.6|365
1667969100000|2022-11-09 04:45:00|39963.4|39884.5|39984.2|39907.7|39995.7|39907.7|39961.8|39880.9|340
1667969400000|2022-11-09 04:50:00|39984.1|39907.8|39992.6|39922.2|40005|39929.5|39966.5|39896|317
1667969700000|2022-11-09 04:55:00|39990.7|39922.5|39972.9|39909.8|40003.1|39930.5|39968|39905.3|405
1667970000000|2022-11-09 05:00:00|39972.8|39909.7|39968.1|39902.4|40008.9|39932.4|39947.2|39895.7|425
1667970300000|2022-11-09 05:05:00|39975.8|39903.1|39963.1|39896.7|39990|39915.3|39950.2|39880.8|441
1667970600000|2022-11-09 05:10:00|39968.5|39894.8|39952.1|39902.1|39991|39920.8|39940.8|39885.1|372
1667970900000|2022-11-09 05:15:00|39958|39890.9|39963.8|39892.8|39984.2|39905.9|39946.5|39877.1|399
1667971200000|2022-11-09 05:20:00|39966.7|39890.4|39983.7|39916.9|39993.9|39923.6|39956.5|39890.4|392
1667971500000|2022-11-09 05:25:00|39982.7|39915.8|39971.2|39894.3|39997.8|39920|39960.1|39886.4|381
1667971800000|2022-11-09 05:30:00|39970.4|39893.8|39957.3|39907.3|39983.3|39913.4|39932.1|39883.3|434
1667972100000|2022-11-09 05:35:00|39957.1|39907.1|39986.9|39920.4|40001|39925.1|39951|39893.8|427
1667972400000|2022-11-09 05:40:00|39988.9|39922.3|39992.6|39923.4|40010.3|39947.7|39967.7|39911.7|491
1667972700000|2022-11-09 05:45:00|39992.8|39923.5|39967.1|39895.8|40002.3|39928.6|39942.1|39889.2|435
1667973000000|2022-11-09 05:50:00|39966.6|39895|39967|39893.3|39981.3|39906|39944.5|39883.1|438
1667973300000|2022-11-09 05:55:00|39967.1|39894.4|39978.8|39908.6|39986|39908.6|39950|39880.5|415
1667973600000|2022-11-09 06:00:00|39978.7|39908.5|39974.2|39924.2|40000.1|39949.1|39944.2|39902.1|463
1667973900000|2022-11-09 06:05:00|39973.9|39923.9|39994|39931.1|40011|39953.3|39956.4|39908.8|463
1667974200000|2022-11-09 06:10:00|39994.1|39931.2|40014.5|39964.5|40026.8|39977.4|39965|39921.6|465
1667974500000|2022-11-09 06:15:00|40014.4|39964.4|40003.2|39953.2|40032.9|39973.5|39977|39937.2|540
1667974800000|2022-11-09 06:20:00|40002.5|39952.5|39971.5|39951.5|40028.5|39966.4|39964.6|39925.7|492
1667975100000|2022-11-09 06:25:00|39972.8|39952.8|39997|39929.6|40025.5|39969.3|39966.2|39923.8|466
1667975400000|2022-11-09 06:30:00|39968.8|39929.5|40003.8|39936|40019.5|39976.1|39967.1|39924.4|441
1667975700000|2022-11-09 06:35:00|40005.4|39937.2|40015.3|39947.7|40030|39973.3|39977.3|39929.3|476
1667976000000|2022-11-09 06:40:00|40015.1|39947.6|39998.5|39934.1|40032|39965.7|39979.1|39931.1|380
1667976300000|2022-11-09 06:45:00|39998.9|39934.4|40014.6|39930.5|40026.3|39965.1|39970.5|39926.4|431
1667976600000|2022-11-09 06:50:00|39968|39948|40017.9|39949.8|40043.6|39973.9|39965|39906.6|508
1667976900000|2022-11-09 06:55:00|40017.8|39948.8|39992.5|39972.5|40050.6|39990.2|39987.4|39930.3|501
1667977200000|2022-11-09 07:00:00|39992.7|39972.7|39947|39927|40013.5|39977.8|39946.9|39911.4|740
1667977500000|2022-11-09 07:05:00|39948.5|39928.5|39956.2|39936.2|39961.7|39941.7|39945.3|39925.3|602
1667977800000|2022-11-09 07:10:00|39955.9|39935.9|39945|39925|39957.8|39937.8|39925.4|39905.4|553
1667978100000|2022-11-09 07:15:00|39944.1|39924.1|39953.1|39933.1|39958.2|39938.2|39933.4|39913.4|546
1667978400000|2022-11-09 07:20:00|39948.6|39928.6|39967.5|39947.5|39975.8|39955.8|39942.5|39922.5|397
1667978700000|2022-11-09 07:25:00|39967.6|39947.6|39969.3|39949.3|39974.1|39954.1|39957.5|39937.5|308
1667979000000|2022-11-09 07:30:00|39968|39948|39989.8|39969.8|40025.1|39984.1|39942.4|39922.4|531
1667979300000|2022-11-09 07:35:00|39989.7|39969.7|40015.5|39995.5|40020|40000|39984.5|39964.5|530
1667979600000|2022-11-09 07:40:00|40013|39993|40020|40000|40032.4|40012.4|40011.8|39991.8|488
1667979900000|2022-11-09 07:45:00|40015.5|39995.5|40029.1|40009.1|40038.1|40018.1|40008.9|39988.9|515
1667980200000|2022-11-09 07:50:00|40029|40009|39989.5|39969.5|40029.1|40009.1|39989.5|39969.5|504
1667980500000|2022-11-09 07:55:00|39992.4|39972.4|40011.1|39991.1|40022.2|40002.2|39982.7|39962.7|712
1667980800000|2022-11-09 08:00:00|40029|39953.8|39974.3|39954.3|40029|39999|39962.3|39942.3|838
1667981100000|2022-11-09 08:05:00|39974.5|39954.5|39945.9|39925.9|39984.7|39964.7|39944.6|39924.6|711
1667981400000|2022-11-09 08:10:00|39944.5|39924.5|39961.3|39941.3|39961.3|39941.3|39941.9|39921.9|705
1667981700000|2022-11-09 08:15:00|39961|39941|39972.2|39952.2|39980|39960|39951.7|39931.7|692
1667982000000|2022-11-09 08:20:00|39972.8|39952.8|39979|39959|39984.2|39964.2|39945.8|39925.8|650
1667982300000|2022-11-09 08:25:00|39978.6|39958.6|40015|39995|40054.4|40034.4|39978.6|39958.6|775
1667982600000|2022-11-09 08:30:00|40014.7|39994.7|40031.8|40011.8|40072.9|40048.7|40007.5|39987.5|753
1667982900000|2022-11-09 08:35:00|40032|40012|40040.3|40020.3|40045.5|40025.5|40011.6|39991.6|783
1667983200000|2022-11-09 08:40:00|40040|40020|40055.6|40035.6|40066|40046|40030.6|40010.6|700
1667983500000|2022-11-09 08:45:00|40055.7|40035.7|40056.2|40036.2|40067.9|40047.9|40049.4|40029.4|770
1667983800000|2022-11-09 08:50:00|40055.8|40035.8|40070.4|40050.4|40072.5|40052.5|40044.1|40024.1|695
1667984100000|2022-11-09 08:55:00|40068|40048|40065.9|40045.9|40081|40061|40050.7|40030.7|671
1667984400000|2022-11-09 09:00:00|40065.6|40045.6|40101.5|40081.5|40106.7|40086.7|40061.1|40041.1|623
1667984700000|2022-11-09 09:05:00|40103|40083|40135.3|40115.3|40144.7|40124.7|40098.6|40078.6|607
1667985000000|2022-11-09 09:10:00|40135.2|40115.2|40099.6|40079.6|40146.2|40126.2|40095.1|40060.3|737
1667985300000|2022-11-09 09:15:00|40099.4|40079.4|40097.4|40077.4|40134.1|40099.1|40052.3|40009.3|855
1667985600000|2022-11-09 09:20:00|40096|40076|40096.7|40076.7|40107.2|40087.2|40080.4|40060.4|681
1667985900000|2022-11-09 09:25:00|40094.7|40074.7|40093.7|40073.7|40110.1|40090.1|40078.3|40058.3|663
1667986200000|2022-11-09 09:30:00|40093.8|40073.8|40016.4|39996.4|40093.8|40073.8|40005.8|39985.8|721
1667986500000|2022-11-09 09:35:00|40016.9|39996.9|40010.2|39990.2|40029|40009|39996.6|39976.6|701
1667986800000|2022-11-09 09:40:00|40010|39990|40065.6|40045.6|40095.8|40065.1|40008.1|39988.1|968
1667987100000|2022-11-09 09:45:00|40066.8|40046.8|40097.3|40077.3|40106.3|40086.3|40055.7|40027.3|821
1667987400000|2022-11-09 09:50:00|40097.4|40077.4|40088.4|40068.4|40104.6|40084.6|40071.8|40051.8|669
1667987700000|2022-11-09 09:55:00|40088.5|40068.5|40332.1|40312.1|40360.2|40325.5|40087.2|40067.2|864
1667988000000|2022-11-09 10:00:00|40334.1|40314.1|40294.4|40274.4|40336.2|40316.2|40276.8|40249.1|884
1667988300000|2022-11-09 10:05:00|40294.5|40274.5|40280.7|40260.7|40371.2|40351.2|40274.8|40254.8|781
1667988600000|2022-11-09 10:10:00|40282.8|40262.8|40313|40293|40336.9|40313.2|40276.8|40240.2|703
1667988900000|2022-11-09 10:15:00|40313.3|40293.3|40326|40306|40347.3|40315.2|40302.7|40266.8|694
1667989200000|2022-11-09 10:20:00|40326.2|40306.2|40341|40321|40341.1|40321.1|40316.2|40296.2|660
1667989500000|2022-11-09 10:25:00|40341.5|40321.5|40367.2|40347.2|40398.5|40378.5|40337.6|40317.6|719
1667989800000|2022-11-09 10:30:00|40367.5|40347.5|40365.5|40345.5|40380.2|40360.2|40349.9|40329.9|635
1667990100000|2022-11-09 10:35:00|40365.2|40345.2|40289.8|40269.8|40365.2|40345.2|40286.4|40255|625
1667990400000|2022-11-09 10:40:00|40289.1|40269.1|40272|40252|40315|40269.8|40266.8|40242|598
1667990700000|2022-11-09 10:45:00|40271.9|40251.9|40298.5|40278.5|40300.4|40280.4|40266.9|40246.9|676
1667991000000|2022-11-09 10:50:00|40298.4|40278.4|40243.3|40223.3|40307.5|40287.5|40242.6|40222.6|694
1667991300000|2022-11-09 10:55:00|40242.1|40222.1|40270|40250|40294.3|40259.2|40237.4|40217.4|642
1667991600000|2022-11-09 11:00:00|40265.6|40245.6|40224.9|40149.9|40269.7|40249.7|40181.7|40126.5|641
1667991900000|2022-11-09 11:05:00|40220.3|40155|40164.6|40144.6|40234.1|40194.4|40155|40124.2|654
1667992200000|2022-11-09 11:10:00|40164.2|40144.2|40142.4|40122.4|40189.8|40147.8|40136|40110.3|660
1667992500000|2022-11-09 11:15:00|40142.3|40122.3|40118.7|40098.7|40164.2|40124.6|40114.1|40080.9|665
1667992800000|2022-11-09 11:20:00|40118.3|40098.3|40141.7|40121.7|40157.7|40127.1|40082.6|40062.6|593
1667993100000|2022-11-09 11:25:00|40141.6|40121.6|40151.5|40101.5|40175|40126.3|40125.8|40087.3|519
1667993400000|2022-11-09 11:30:00|40151.1|40101.1|40104.5|40084.5|40162.5|40109.7|40096|40063|627
1667993700000|2022-11-09 11:35:00|40104.1|40084.1|40144.6|40124.6|40157.5|40137.5|40104.1|40074.4|553
1667994000000|2022-11-09 11:40:00|40145.1|40125.1|40148|40128|40158.2|40138.2|40128.5|40108.5|602
1667994300000|2022-11-09 11:45:00|40148.1|40128.1|40177.9|40157.9|40207.4|40187.4|40148.1|40128.1|564
1667994600000|2022-11-09 11:50:00|40178.6|40158.6|40174.5|40154.5|40210.8|40190.8|40173.3|40153.3|553
1667994900000|2022-11-09 11:55:00|40172.8|40152.8|40154.3|40134.3|40196.2|40176.2|40148.7|40128.7|576
1667995200000|2022-11-09 12:00:00|40155.5|40135.5|40168.5|40148.5|40188.9|40155.7|40130.2|40100|777
1667995500000|2022-11-09 12:05:00|40162.1|40142.1|40170.1|40103.1|40196.9|40151.6|40146.1|40096.9|868
1667995800000|2022-11-09 12:10:00|40170.9|40103.4|40110.4|40090.4|40199.3|40140.2|40106.5|40078.9|594
1667996100000|2022-11-09 12:15:00|40110.5|40090.5|40105.7|40085.7|40154.4|40104|40100.1|40065.9|570
1667996400000|2022-11-09 12:20:00|40105.6|40085.6|40188.4|40138.4|40207.3|40138.4|40105.3|40075|655
1667996700000|2022-11-09 12:25:00|40171|40151|40214.5|40147.9|40215.5|40175.1|40163|40104|698
1667997000000|2022-11-09 12:30:00|40194.2|40144.2|40174.8|40154.8|40206.9|40173.8|40158.1|40118.4|633
1667997300000|2022-11-09 12:35:00|40174.5|40154.5|40182.3|40162.3|40206|40173.7|40167|40129|720
1667997600000|2022-11-09 12:40:00|40182.8|40162.8|40163.7|40143.7|40207|40174.3|40160.5|40134|708
1667997900000|2022-11-09 12:45:00|40166.7|40146.7|40169.1|40149.1|40179|40159|40152.5|40132.5|556
1667998200000|2022-11-09 12:50:00|40160.2|40140.2|40163.8|40143.8|40180.6|40160.6|40151|40131|558
1667998500000|2022-11-09 12:55:00|40167.6|40147.6|40155.8|40135.8|40172.6|40152.6|40145|40121.8|577
1667998800000|2022-11-09 13:00:00|40159.3|40139.3|40161|40141|40177|40155.5|40142.4|40114|834
1667999100000|2022-11-09 13:05:00|40162.1|40142.1|40169.2|40149.2|40180.2|40160.2|40148.5|40128.5|754
1667999400000|2022-11-09 13:10:00|40170|40150|40211.1|40191.1|40223.7|40203.7|40165|40145|833
1667999700000|2022-11-09 13:15:00|40210.2|40190.2|40250.7|40230.7|40263.8|40243.8|40207.1|40187.1|811
1668000000000|2022-11-09 13:20:00|40246|40226|40270.1|40250.1|40280.2|40260.2|40241.7|40221.7|873
1668000300000|2022-11-09 13:25:00|40266.2|40246.2|40403.2|40353.2|40413.6|40375.8|40262.7|40242.7|895
1668000600000|2022-11-09 13:30:00|40412.6|40362.6|40314.6|40264.6|40428.3|40374.7|40306.3|40258.5|721
1668000900000|2022-11-09 13:35:00|40312.5|40262.5|40296.5|40246.5|40324.5|40287.8|40265.1|40227.4|846
1668001200000|2022-11-09 13:40:00|40296.9|40246.9|40254.7|40234.7|40306.3|40275.4|40252.9|40207|766
1668001500000|2022-11-09 13:45:00|40255|40235|40251.2|40201.2|40279.7|40239.1|40239.5|40194|751
1668001800000|2022-11-09 13:50:00|40251.7|40201.7|40289.7|40239.7|40299.2|40259.6|40245.2|40188|816
1668002100000|2022-11-09 13:55:00|40289.9|40239.9|40280|40230|40306.3|40261.5|40262.9|40204.9|877
1668002400000|2022-11-09 14:00:00|40281|40231|40242.5|40222.5|40292.5|40252.4|40226.5|40171|867
1668002700000|2022-11-09 14:05:00|40243.4|40223.4|40255.6|40235.6|40279|40245.9|40236.5|40191.9|648
1668003000000|2022-11-09 14:10:00|40253.9|40233.9|40219.3|40199.3|40269.9|40249.9|40200.8|40158.4|678
1668003300000|2022-11-09 14:15:00|40224|40204|40262|40242|40275.2|40255.2|40208.9|40184.3|730
1668003600000|2022-11-09 14:20:00|40267.1|40247.1|40265.3|40245.3|40306.7|40268.7|40262.6|40227.3|893
1668003900000|2022-11-09 14:25:00|40266.3|40246.3|40313.8|40293.8|40359.5|40306.7|40260.5|40240.5|789
1668004200000|2022-11-09 14:30:00|40312.9|40292.9|40353.1|40333.1|40384.2|40345.3|40296.4|40276.4|1022
1668004500000|2022-11-09 14:35:00|40356.2|40336.2|40349.8|40329.8|40382.3|40362.3|40345.7|40325.7|917
1668004800000|2022-11-09 14:40:00|40349.9|40329.9|40347.6|40327.6|40356.2|40336.2|40327.7|40307.7|884
1668005100000|2022-11-09 14:45:00|40347.7|40327.7|40334.8|40314.8|40360.2|40340.2|40317.7|40297.7|890
1668005400000|2022-11-09 14:50:00|40334.9|40314.9|40310.7|40290.7|40337.6|40317.6|40289.7|40261.6|743
1668005700000|2022-11-09 14:55:00|40310.9|40290.9|40313.6|40293.6|40334.7|40312.8|40295.7|40275.7|833
1668006000000|2022-11-09 15:00:00|40314.1|40294.1|40180.2|40160.2|40320.7|40300.7|40173.8|40153.8|1008
1668006300000|2022-11-09 15:05:00|40178.9|40158.9|40087.4|40067.4|40205.2|40185.2|40081.3|40050.1|945
1668006600000|2022-11-09 15:10:00|40087.8|40067.8|40021.9|40001.9|40129.9|40090.7|39927.4|39874.1|1115
1668006900000|2022-11-09 15:15:00|40023.6|40003.6|40098.4|40034.5|40147.3|40083.7|40014.8|39994.8|1000
1668007200000|2022-11-09 15:20:00|40096.4|40032.5|40129.3|40065.9|40130.9|40105.2|40078.3|40022.3|1016
1668007500000|2022-11-09 15:25:00|40128.8|40065.5|40225.9|40205.9|40238.4|40218.4|40096.2|40057.9|1067
1668007800000|2022-11-09 15:30:00|40224.7|40204.7|40267.4|40247.4|40299.9|40279.9|40199.1|40179.1|1044
1668008100000|2022-11-09 15:35:00|40268.4|40248.4|40236.3|40216.3|40271.1|40251.1|40165.3|40129.8|1051
1668008400000|2022-11-09 15:40:00|40234.2|40214.2|40247.1|40227.1|40324.3|40304.3|40214.8|40153|1018
1668008700000|2022-11-09 15:45:00|40245.5|40225.5|40235.6|40169.8|40287.8|40234.9|40217.9|40162.3|982
1668009000000|2022-11-09 15:50:00|40235|40169.4|40219.6|40199.6|40262.5|40206.1|40195.9|40148.1|973
1668009300000|2022-11-09 15:55:00|40223.1|40203.1|40130.7|40110.7|40256.1|40213.7|40124|40104|1004
1668009600000|2022-11-09 16:00:00|40130.8|40110.8|40128.1|40055.3|40166.2|40126.4|40042|40013.5|947
1668009900000|2022-11-09 16:05:00|40132.4|40055|40102.9|40029|40151.9|40103.5|40051.4|39973|922
1668010200000|2022-11-09 16:10:00|40102|40028.3|40083.8|40014.7|40124|40068.2|40070.8|39984.7|934
1668010500000|2022-11-09 16:15:00|40083.6|40013.4|40075|40025|40112.9|40060|40053.1|39957.3|868
1668010800000|2022-11-09 16:20:00|40075.3|40025.3|40091|40071|40110.9|40074|40053.2|40011.4|735
1668011100000|2022-11-09 16:25:00|40089.4|40069.4|40077.9|40057.9|40112.1|40073.4|40065|40037.2|590
1668011400000|2022-11-09 16:30:00|40076.1|40056.1|40103.3|40053.3|40116.8|40071.4|40069.7|40028.1|742
1668011700000|2022-11-09 16:35:00|40102.7|40052.7|40111.9|40028.6|40125.5|40067.4|40068.6|39997.1|732
1668012000000|2022-11-09 16:40:00|40111.8|40028.7|40085.6|39999.2|40133.9|40053.4|40067.9|39984.2|788
1668012300000|2022-11-09 16:45:00|40077|39998.8|40075.9|40003.4|40113.3|40030.7|40075.6|39989.1|732
1668012600000|2022-11-09 16:50:00|40075.4|40004.3|40122.3|40056|40127.3|40067.4|40063.5|40004.3|903
1668012900000|2022-11-09 16:55:00|40122.4|40057.6|40134.2|40063.3|40148.9|40093.6|40094.5|40035.5|842
1668013200000|2022-11-09 17:00:00|40135.3|40061.9|40098.7|40048.7|40136|40074|40092.5|40036.5|581
1668013500000|2022-11-09 17:05:00|40106.1|40056.1|40121.8|40071.8|40158.8|40097.6|40101.3|40047.3|610
1668013800000|2022-11-09 17:10:00|40121.9|40071.9|40168.9|40105.5|40178.7|40120.4|40121.1|40061.1|650
1668014100000|2022-11-09 17:15:00|40169.1|40106.1|40168.3|40086.7|40181.9|40120.9|40146.7|40080.1|682
1668014400000|2022-11-09 17:20:00|40169.1|40086.9|40196.4|40100.1|40200.4|40102.5|40153.4|40078.3|635
1668014700000|2022-11-09 17:25:00|40196.6|40100.2|40187.6|40105.9|40208.7|40115.2|40176.2|40096.7|700
1668015000000|2022-11-09 17:30:00|40186.7|40110.4|40168.1|40080.3|40198.9|40113.3|40152.4|40076.5|695
1668015300000|2022-11-09 17:35:00|40168.2|40081|40206.8|40125|40214.6|40131.8|40155.3|40075.5|613
1668015600000|2022-11-09 17:40:00|40206.6|40125.2|40189.1|40119.7|40222.7|40134.1|40186.8|40114.4|691
1668015900000|2022-11-09 17:45:00|40189.2|40120.6|40193.1|40124.6|40201|40137.1|40174.4|40115|602
1668016200000|2022-11-09 17:50:00|40193.4|40124.9|40200.1|40131.3|40207|40139.4|40180.5|40115|579
1668016500000|2022-11-09 17:55:00|40200|40131.6|40196.5|40128.4|40209.6|40138.2|40180.9|40113.1|563
1668016800000|2022-11-09 18:00:00|40195.9|40128.3|40201.2|40119.4|40238.7|40144.3|40177|40095.3|872
1668017100000|2022-11-09 18:05:00|40201.3|40126|40190.2|40107.3|40223.6|40137.1|40164.5|40100.3|931
1668017400000|2022-11-09 18:10:00|40190.4|40107.2|40189.9|40114.9|40216.3|40135.7|40157.9|40098.9|864
1668017700000|2022-11-09 18:15:00|40193|40119.5|40222|40128.8|40242|40149.9|40170.8|40108.9|740
1668018000000|2022-11-09 18:20:00|40222.6|40128.9|40238.4|40134.2|40248.4|40160.5|40183.1|40120.4|779
1668018300000|2022-11-09 18:25:00|40238.1|40133.7|40217|40130.3|40254.7|40150|40197|40117.8|840
1668018600000|2022-11-09 18:30:00|40216.6|40129.6|40261.2|40176.1|40279.2|40193.8|40192.1|40129.2|891
1668018900000|2022-11-09 18:35:00|40250.9|40177.1|40276|40187.2|40298.5|40205.5|40244.8|40174.1|809
1668019200000|2022-11-09 18:40:00|40275.2|40187.8|40259.2|40175.8|40302.8|40202.1|40250.7|40168.9|677
1668019500000|2022-11-09 18:45:00|40258.4|40180.1|40266.9|40201.1|40295.2|40206.7|40251.5|40169.7|730
1668019800000|2022-11-09 18:50:00|40267.4|40201.2|40258.5|40194.5|40297|40230.3|40221.2|40175.1|596
1668020100000|2022-11-09 18:55:00|40257.9|40194.2|40266.6|40192.4|40281|40216|40234|40165|671
1668020400000|2022-11-09 19:00:00|40261.8|40196.6|40266.7|40216.7|40291|40229.3|40229.7|40191.6|486
1668020700000|2022-11-09 19:05:00|40264.2|40214.2|40256|40206|40280.6|40231.5|40244.4|40197|407
1668021000000|2022-11-09 19:10:00|40253|40203|40239.5|40219.5|40278.9|40233.4|40234.2|40185|397
1668021300000|2022-11-09 19:15:00|40239.6|40219.6|40244.6|40224.6|40285|40229.7|40235.6|40196.7|470
1668021600000|2022-11-09 19:20:00|40244.9|40224.9|40254.5|40234.5|40280.5|40240.2|40238|40196.5|450
1668021900000|2022-11-09 19:25:00|40282.1|40211.1|40251.2|40231.2|40303|40239|40240.8|40180|344
1668022200000|2022-11-09 19:30:00|40250.8|40230.8|40275|40255|40296.5|40263.6|40247.7|40222|496
1668022500000|2022-11-09 19:35:00|40275.1|40255.1|40301.3|40281.3|40329.4|40288.4|40266|40223.9|425
1668022800000|2022-11-09 19:40:00|40296.9|40276.9|40280.1|40201.9|40332.4|40288.1|40263.9|40195.2|725
1668023100000|2022-11-09 19:45:00|40280.5|40202.1|40299.9|40218|40317.7|40237.1|40263.7|40184.4|603
1668023400000|2022-11-09 19:50:00|40299.2|40217.6|40307|40227.9|40335.5|40238.4|40277|40206.5|651
1668023700000|2022-11-09 19:55:00|40307.3|40228.2|40305.9|40216.8|40325.9|40240|40290.8|40208.5|670
1668024000000|2022-11-09 20:00:00|40290.6|40222.3|40290|40198.3|40314.5|40222.3|40272.2|40187.2|757
1668024300000|2022-11-09 20:05:00|40290.3|40198.6|40260.7|40171.2|40294.8|40200.3|40248.9|40164.4|609
1668024600000|2022-11-09 20:10:00|40261|40171.3|40269.9|40183.1|40287.5|40189.1|40242|40157.5|538
1668024900000|2022-11-09 20:15:00|40270.9|40190.2|40252.2|40166.5|40273.1|40193.4|40237.8|40162.5|526
1668025200000|2022-11-09 20:20:00|40252.3|40166.6|40254.2|40170.1|40275|40179.6|40241.3|40156.2|554
1668025500000|2022-11-09 20:25:00|40253.2|40169.1|40248.7|40166.7|40270.2|40177.6|40232.4|40150.2|586
1668025800000|2022-11-09 20:30:00|40248.6|40166.5|40254|40138.5|40287.4|40193.4|40225.2|40132.3|632
1668026100000|2022-11-09 20:35:00|40254.4|40138.7|40244.8|40153.4|40269.8|40158.2|40217.4|40136.5|519
1668026400000|2022-11-09 20:40:00|40244.7|40156.1|40258.1|40162.8|40281.6|40181.5|40230.9|40143.1|572
1668026700000|2022-11-09 20:45:00|40258.2|40162.9|40244.8|40151|40276.4|40168.9|40238.2|40135.2|509
1668027000000|2022-11-09 20:50:00|40251.6|40149.5|40223|40115.1|40258.1|40160.3|40206.2|40109.2|664
1668027300000|2022-11-09 20:55:00|40230.4|40111.1|40239.2|40119.2|40251.7|40132.5|40183.8|40096.5|639
1668027600000|2022-11-09 21:00:00|40231.3|40123.5|40232|40141.2|40266.2|40177.9|40226.3|40115.2|453
1668027900000|2022-11-09 21:05:00|40232.1|40144.9|40251.6|40150.5|40273|40182.5|40231.6|40136.1|424
1668028200000|2022-11-09 21:10:00|40258.9|40150.6|40248.5|40147.9|40260.2|40167.1|40236.4|40143.4|263
1668028500000|2022-11-09 21:15:00|40249.1|40148|40266.1|40165.9|40282|40183.3|40240.7|40148|377
1668028800000|2022-11-09 21:20:00|40266.5|40166.5|40262.9|40177.6|40271.6|40194.2|40233.7|40165.6|338
1668029100000|2022-11-09 21:25:00|40234.6|40177.7|40246.5|40154.8|40270.5|40185.4|40225.8|40147|436
1668029400000|2022-11-09 21:30:00|40246.8|40163.6|40206.5|40117.1|40251|40163.6|40197.8|40106|356
1668029700000|2022-11-09 21:35:00|40216|40121.1|40216.9|40134.3|40237.9|40138.7|40204.9|40110.7|329
1668030000000|2022-11-09 21:40:00|40245|40134.4|40232.2|40122|40245|40141.8|40206|40115.6|234
1668030300000|2022-11-09 21:45:00|40223.6|40120.9|40215.4|40122.7|40235.4|40134.6|40204.4|40111.5|244
1668030600000|2022-11-09 21:50:00|40219.5|40123.7|40216.1|40123.9|40229.1|40147|40204.3|40099|290
1668030900000|2022-11-09 21:55:00|40217.5|40123.1|40232.2|40112.2|40251.1|40131.1|40206.3|40089.1|406
1668031200000|2022-11-09 22:00:00|40228.1|40108.1|40215.2|40105.6|40232.3|40112.5|40147|40027|31
1668031500000|2022-11-09 22:05:00|40221.1|40101.1|40210|40146|40240.4|40146|40210|40091.8|80
1668031800000|2022-11-09 22:10:00|40202|40152|40226.1|40106.1|40233.6|40152|40201.5|40105.6|244
1668032100000|2022-11-09 22:15:00|40226.3|40106.3|40224.3|40104.3|40231.9|40115.3|40215.5|40095.5|604
1668032400000|2022-11-09 22:20:00|40224.2|40104.2|40213.1|40093.1|40228.6|40120.6|40209|40089.8|125
1668032700000|2022-11-09 22:25:00|40218.8|40098.8|40222.8|40102.8|40230.7|40125.9|40197.9|40077.9|122
1668033000000|2022-11-09 22:30:00|40222|40102|40240.3|40120.3|40260.6|40140.6|40203.4|40083.4|398
1668033300000|2022-11-09 22:35:00|40240.7|40120.7|40254.1|40134.1|40260.1|40140.1|40237.8|40117.8|86
1668033600000|2022-11-09 22:40:00|40252.2|40132.2|40260.2|40140.2|40260.2|40140.2|40240.2|40120.2|106
1668033900000|2022-11-09 22:45:00|40260.1|40140.1|40261.3|40141.3|40272.4|40152.4|40248.5|40128.5|633
1668034200000|2022-11-09 22:50:00|40262.5|40142.5|40255.8|40135.8|40268|40148|40249.2|40129.2|257
1668034500000|2022-11-09 22:55:00|40256.8|40136.8|40235.6|40115.6|40269|40149|40216.6|40096.6|122
1668034800000|2022-11-09 23:00:00|40246.3|40126.3|40242.6|40122.6|40260.8|40140.8|40214.1|40094.1|409
1668035100000|2022-11-09 23:05:00|40242.8|40122.8|40273.6|40153.6|40273.6|40153.6|40226.1|40106.1|231
1668035400000|2022-11-09 23:10:00|40273.5|40153.5|40274|40154|40276.4|40182.5|40232.5|40125.6|285
1668035700000|2022-11-09 23:15:00|40273.7|40153.7|40257.2|40142.7|40274.9|40158.7|40238|40133.1|333
1668036000000|2022-11-09 23:20:00|40257.9|40143.2|40257.7|40137.7|40270.6|40169|40239|40126.3|397
1668036300000|2022-11-09 23:25:00|40257.8|40137.8|40263.3|40143.3|40267.5|40150|40239|40130|273
1668036600000|2022-11-09 23:30:00|40263.5|40143.5|40257.5|40137.5|40267.8|40149.2|40244.9|40124.9|339
1668036900000|2022-11-09 23:35:00|40258.1|40138.1|40259.9|40139.9|40266.8|40146.8|40246|40126|277
1668037200000|2022-11-09 23:40:00|40260.5|40140.5|40260|40140|40270.4|40159|40245.1|40131.3|311
1668037500000|2022-11-09 23:45:00|40260.3|40140.3|40249.3|40129.3|40260.7|40140.7|40246.3|40126.3|263
1668037800000|2022-11-09 23:50:00|40249.5|40129.5|40250.6|40130.6|40256.3|40136.3|40238.2|40118.2|193
1668038100000|2022-11-09 23:55:00|40250.5|40130.5|40246.7|40126.7|40254.2|40140|40230|40113.2|221
1668038400000|2022-11-10 00:00:00|40246.5|40126.5|40219.4|40108.5|40262.2|40144|40212.7|40096.3|435
1668038700000|2022-11-10 00:05:00|40219.7|40108.9|40190.2|40070.2|40220.5|40115|40159.5|40070.2|363
1668039000000|2022-11-10 00:10:00|40190.4|40070.4|40187.2|40082.7|40199.2|40110|40160|40067.6|330
1668039300000|2022-11-10 00:15:00|40187.4|40083|40186.9|40066.9|40200.1|40105|40155|40057.3|271
1668039600000|2022-11-10 00:20:00|40186.5|40066.5|40180.7|40060.7|40186.5|40089.5|40139.5|40044.7|414
1668039900000|2022-11-10 00:25:00|40175.3|40055.3|40175|40067.7|40189.2|40099.7|40143|40045.1|330
1668040200000|2022-11-10 00:30:00|40174.9|40067.6|40177|40072.3|40187.3|40091.5|40141.5|40046.7|308
1668040500000|2022-11-10 00:35:00|40176.9|40072.2|40152|40036.1|40182.6|40088|40133.1|40022.7|377
1668040800000|2022-11-10 00:40:00|40151.8|40036|40160|40045.3|40163.2|40062.5|40132.4|40030.1|369
1668041100000|2022-11-10 00:45:00|40159.9|40043.2|40164|40051.3|40164.9|40063.3|40141.7|40035.7|370
1668041400000|2022-11-10 00:50:00|40164.6|40051.6|40153.3|40072.5|40193.5|40087.8|40141.7|40047|560
1668041700000|2022-11-10 00:55:00|40153|40072.4|40150.7|40065.2|40171|40083|40137.3|40056.8|450
1668042000000|2022-11-10 01:00:00|40151.2|40065.8|40119.7|40041.1|40159.7|40065.8|40104.4|40033.7|477
1668042300000|2022-11-10 01:05:00|40119.4|40040.9|40109.6|40032.1|40131|40041.5|40098.4|40017.3|484
1668042600000|2022-11-10 01:10:00|40109.7|40032.2|40115.6|40036.7|40135.8|40045|40102.7|40025.8|353
1668042900000|2022-11-10 01:15:00|40115.7|40037.1|40107.4|40034.6|40135.1|40053|40103|40025.7|456
1668043200000|2022-11-10 01:20:00|40108|40035|40104.7|40032.3|40138|40052.4|40089.4|40025.1|472
1668043500000|2022-11-10 01:25:00|40104.8|40032|40100|40027.6|40123.4|40046.8|40088.5|40022.3|510
1668043800000|2022-11-10 01:30:00|40100.5|40027.8|40117.3|40037.9|40130|40050.4|40095.6|40022.9|481
1668044100000|2022-11-10 01:35:00|40120.1|40046.5|40137.8|40061.4|40149|40072|40099|40033.7|516
1668044400000|2022-11-10 01:40:00|40137.5|40061.2|40125.4|40052.8|40147|40065.5|40113.9|40044.9|403
1668044700000|2022-11-10 01:45:00|40128.5|40050.4|40131|40059.9|40142.8|40070.5|40113.6|40049.1|432
1668045000000|2022-11-10 01:50:00|40130.7|40059.6|40127.5|40055.7|40149|40066.9|40105.3|40046.8|500
1668045300000|2022-11-10 01:55:00|40127.1|40055.6|40125.1|40049.9|40147.1|40061.7|40101.3|40040.9|467
1668045600000|2022-11-10 02:00:00|40124.8|40049.6|40130.9|40053.5|40144|40057.4|40105.5|40040.6|366
1668045900000|2022-11-10 02:05:00|40130.6|40053.3|40151.3|40077.9|40174|40094.5|40118.1|40049.2|478
1668046200000|2022-11-10 02:10:00|40151|40077.6|40152.5|40081|40169.8|40102.8|40144.8|40075.7|435
1668046500000|2022-11-10 02:15:00|40152.7|40080.9|40172.1|40093.8|40191.8|40102.1|40133.7|40070.3|495
1668046800000|2022-11-10 02:20:00|40172.6|40094.1|40193.2|40100.9|40206.6|40103.6|40159.1|40072.7|500
1668047100000|2022-11-10 02:25:00|40193.6|40101|40190.3|40099.8|40208.5|40110.3|40168.8|40084.6|471
1668047400000|2022-11-10 02:30:00|40188.9|40098.8|40154.8|40071.3|40195|40101.7|40146.8|40058.7|482
1668047700000|2022-11-10 02:35:00|40155.1|40071.6|40164.5|40082.8|40196|40094.7|40153.9|40060|477
1668048000000|2022-11-10 02:40:00|40163.2|40081.4|40166.1|40086.8|40190|40093.8|40145.9|40063.4|507
1668048300000|2022-11-10 02:45:00|40166.8|40087.1|40176.6|40100.9|40192.8|40122.6|40162|40083.8|456
1668048600000|2022-11-10 02:50:00|40176.5|40100.7|40190.4|40113.4|40206|40121.2|40171.2|40095|529
1668048900000|2022-11-10 02:55:00|40190.1|40113.1|40182|40092.1|40202.9|40121.1|40175.6|40086.5|425
1668049200000|2022-11-10 03:00:00|40182.3|40092.4|40178.7|40088.6|40198|40101.4|40171.1|40078|385
1668049500000|2022-11-10 03:05:00|40178.4|40088.7|40152.7|40050.6|40185.9|40088.7|40145.8|40040.9|556
1668049800000|2022-11-10 03:10:00|40152.4|40050.3|40161.9|40046.5|40174|40064.3|40140.8|40032.7|541
1668050100000|2022-11-10 03:15:00|40162.4|40047|40175.8|40059.5|40177.3|40068|40140.6|40036.9|359
1668050400000|2022-11-10 03:20:00|40176.1|40059.8|40174.5|40068.9|40179.9|40079.4|40143.3|40041.8|459
1668050700000|2022-11-10 03:25:00|40174.2|40069|40181.3|40074.3|40192.2|40089.3|40159.8|40051.4|450
1668051000000|2022-11-10 03:30:00|40181.6|40074.5|40171|40051|40191.3|40081.9|40147.9|40050.6|460
1668051300000|2022-11-10 03:35:00|40170.7|40050.7|40153.3|40049.5|40174.5|40073.7|40138.2|40042.7|362
1668051600000|2022-11-10 03:40:00|40153.6|40053.8|40139.7|40034.3|40162.5|40056.2|40127.5|40027.4|452
1668051900000|2022-11-10 03:45:00|40139.6|40034.2|40140.3|40034.9|40156.1|40052|40102|40015.7|402
1668052200000|2022-11-10 03:50:00|40140.4|40035.6|40139.6|40034.5|40147.6|40049.7|40124.6|40017.5|461
1668052500000|2022-11-10 03:55:00|40139.5|40034.2|40147.7|40041.5|40152.3|40045.6|40122.8|40020.8|428
1668052800000|2022-11-10 04:00:00|40147.4|40041.2|40132.6|40027.6|40151.2|40044.2|40129.4|40021.2|378
1668053100000|2022-11-10 04:05:00|40132.9|40027.9|40135.8|40015.8|40151.2|40045.6|40109.7|40015.4|314
1668053400000|2022-11-10 04:10:00|40133.5|40029|40136.4|40033.1|40145.2|40033.7|40115.8|40012.4|326
1668053700000|2022-11-10 04:15:00|40136.3|40033.4|40150.8|40049.4|40159.5|40055.6|40121.5|40015.6|377
1668054000000|2022-11-10 04:20:00|40150.4|40047.6|40151.3|40046.6|40163.3|40057.8|40138.4|40029.9|411
1668054300000|2022-11-10 04:25:00|40151.4|40046.2|40152.1|40046.2|40158.7|40056.4|40122.6|40019|341
1668054600000|2022-11-10 04:30:00|40152.2|40046.3|40146.4|40041.9|40163.9|40051.9|40138.9|40027.3|336
1668054900000|2022-11-10 04:35:00|40146.3|40041.8|40154.6|40049|40159.7|40058.2|40127.8|40016.8|429
1668055200000|2022-11-10 04:40:00|40154.4|40048.7|40136.7|40034.5|40165|40079|40129|40025.2|348
1668055500000|2022-11-10 04:45:00|40136.8|40034.6|40153.9|40048.9|40158.1|40048.9|40131.2|40025.9|290
1668055800000|2022-11-10 04:50:00|40153.7|40048.7|40144|40038.6|40164.7|40053.1|40125|40025.1|292
1668056100000|2022-11-10 04:55:00|40144.1|40038.7|40134.5|40029.9|40149.5|40048.4|40115.6|40015.8|324
1668056400000|2022-11-10 05:00:00|40134.6|40030|40129.5|40016.3|40149.1|40043.7|40109.2|39997.9|473
1668056700000|2022-11-10 05:05:00|40129.7|40016.5|40115.4|39999.9|40136.6|40019.5|40093.1|39985.8|505
1668057000000|2022-11-10 05:10:00|40115.5|39999.8|40109|40001.9|40128.6|40016.1|40098|39990.1|480
1668057300000|2022-11-10 05:15:00|40108.6|40001.5|40112.9|39992.9|40124.8|40013.7|40093.9|39988.8|475
1668057600000|2022-11-10 05:20:00|40112.8|39992.8|40111.4|40003.1|40122.7|40011.2|40096.7|39987.2|404
1668057900000|2022-11-10 05:25:00|40112.3|40003.2|40094.7|39991|40116.4|40026|40076|39976.5|518
1668058200000|2022-11-10 05:30:00|40094.6|39991.1|40105.7|40004.2|40113.4|40013.3|40084.2|39980.3|525
1668058500000|2022-11-10 05:35:00|40103.3|39993.8|40093.5|39997.1|40110.8|40015.6|40081.9|39985.2|368
1668058800000|2022-11-10 05:40:00|40093.6|39997.2|40105.8|40007.2|40125.4|40026.6|40086.8|39982.4|561
1668059100000|2022-11-10 05:45:00|40105.4|40007.3|40115.8|40011.8|40118.9|40013.4|40086.3|39988.6|440
1668059400000|2022-11-10 05:50:00|40116.1|40011.9|40106.4|40008.2|40122.9|40029|40091.5|39992.7|433
1668059700000|2022-11-10 05:55:00|40106.3|40008.1|40109|40022.8|40127|40025.2|40078.7|39985.4|479
1668060000000|2022-11-10 06:00:00|40110.2|40009|40084.4|39998.3|40113.7|40021.2|40078.8|39984|655
1668060300000|2022-11-10 06:05:00|40084.1|39998.1|40108|40020.3|40117.4|40025.6|40082.9|39986.2|596
1668060600000|2022-11-10 06:10:00|40107.5|40019.8|40083.7|40008.1|40108.7|40026.6|40078.6|39999.1|524
1668060900000|2022-11-10 06:15:00|40078.3|40008.2|40095|40019.8|40104.3|40025.8|40076.4|39996.2|472
1668061200000|2022-11-10 06:20:00|40094.1|40019.2|40101.1|40028.6|40117.2|40037.6|40079.1|40006.6|559
1668061500000|2022-11-10 06:25:00|40100.8|40028.4|40111|40037.9|40124|40045.9|40100.5|40022.1|533
1668061800000|2022-11-10 06:30:00|40111.3|40038.1|40117.4|40043.8|40133.9|40056.7|40086.9|40012.9|573
1668062100000|2022-11-10 06:35:00|40117.5|40043.7|40102.3|40031.1|40122.6|40044.4|40094.2|40017.9|604
1668062400000|2022-11-10 06:40:00|40102.1|40030.8|40080.4|40006.8|40108.5|40031.9|40068.3|39988.2|492
1668062700000|2022-11-10 06:45:00|40080.5|40004.8|40067.6|39993.1|40083.3|40005.3|40062.5|39982.2|571
1668063000000|2022-11-10 06:50:00|40067.4|39993.3|40131.8|40040.8|40135|40043.6|40066|39985.8|592
1668063300000|2022-11-10 06:55:00|40131.9|40040.6|40154.2|40052.2|40163.7|40059.6|40121.6|40019.2|569
1668063600000|2022-11-10 07:00:00|40153|40033|40185.7|40099.3|40200.5|40109.5|40139.3|40033|750
1668063900000|2022-11-10 07:05:00|40185.5|40099.4|40205.7|40112.3|40207.8|40113.6|40170.3|40079|737
1668064200000|2022-11-10 07:10:00|40205.6|40112.7|40217.8|40141.1|40242.8|40147.4|40193.5|40103.2|793
1668064500000|2022-11-10 07:15:00|40218.6|40141.4|40224.3|40142|40251.3|40181.4|40200.1|40116|781
1668064800000|2022-11-10 07:20:00|40224.4|40142.1|40230.5|40160.8|40248.3|40163.1|40189.6|40102.5|842
1668065100000|2022-11-10 07:25:00|40230.4|40160.7|40248.3|40165.9|40257.5|40180.1|40183|40136.9|841
1668065400000|2022-11-10 07:30:00|40248.4|40164.8|40323.9|40234.6|40340.7|40249.1|40203.7|40146.9|831
1668065700000|2022-11-10 07:35:00|40322.6|40234.5|40287.4|40200.9|40333.9|40290.3|40257.5|40179.2|861
1668066000000|2022-11-10 07:40:00|40299|40195.4|40252.7|40184.9|40316|40222.5|40243.2|40176.2|776
1668066300000|2022-11-10 07:45:00|40253.5|40183.3|40259.3|40239.3|40276.7|40239.7|40209.3|40155.1|856
1668066600000|2022-11-10 07:50:00|40259.4|40239.4|40325.5|40239.5|40331.8|40255.7|40253.2|40206.1|687
1668066900000|2022-11-10 07:55:00|40326.4|40239.8|40345.6|40272.4|40351.7|40288.7|40295.5|40225.5|863
1668067200000|2022-11-10 08:00:00|40329.3|40279.3|40304.6|40229.5|40354.5|40307.2|40265.4|40211.6|1057
1668067500000|2022-11-10 08:05:00|40304.7|40235.1|40281.2|40231.2|40316.2|40280.7|40261.9|40203.1|947
1668067800000|2022-11-10 08:10:00|40281|40231|40319.3|40256.2|40349.5|40285|40281|40222.3|973
1668068100000|2022-11-10 08:15:00|40319|40255.9|40244.3|40224.3|40339.6|40279.4|40237.9|40195.7|831
1668068400000|2022-11-10 08:20:00|40244.2|40224.2|40287.2|40267.2|40309|40272.7|40231.6|40196|696
1668068700000|2022-11-10 08:25:00|40287.4|40267.4|40305.6|40285.6|40332.3|40293.9|40269.6|40236.4|806
1668069000000|2022-11-10 08:30:00|40306.2|40286.2|40360|40287.2|40400.3|40331.5|40302.3|40259.8|849
1668069300000|2022-11-10 08:35:00|40365.2|40275.4|40344.2|40294.2|40405|40338.9|40339|40275.4|716
1668069600000|2022-11-10 08:40:00|40343.2|40293.2|40303.8|40283.8|40356|40304.6|40299.6|40244.8|757
1668069900000|2022-11-10 08:45:00|40302.3|40282.3|40343.4|40273|40360.8|40291.5|40299.7|40252|847
1668070200000|2022-11-10 08:50:00|40343.1|40266|40316.9|40296.9|40367.4|40324.2|40313|40266|757
1668070500000|2022-11-10 08:55:00|40318.6|40298.6|40309.2|40289.2|40343.8|40303|40294.5|40252.5|603
1668070800000|2022-11-10 09:00:00|40315.9|40295.9|40406.7|40331.5|40427.8|40363.2|40310.5|40269.2|770
1668071100000|2022-11-10 09:05:00|40400.5|40329.1|40362.3|40312.3|40417.4|40337.9|40345.8|40282.3|786
1668071400000|2022-11-10 09:10:00|40361.9|40311.9|40381.5|40309.9|40400.9|40341.9|40342.2|40273.6|885
1668071700000|2022-11-10 09:15:00|40373.6|40297.7|40339.7|40319.7|40401.5|40344.1|40323|40272.4|796
1668072000000|2022-11-10 09:20:00|40338.2|40318.2|40327.2|40307.2|40338.3|40318.3|40303.8|40283.8|796
1668072300000|2022-11-10 09:25:00|40327.7|40307.7|40370.2|40290.3|40370.8|40315.6|40296.2|40262.8|633
1668072600000|2022-11-10 09:30:00|40371.8|40289.3|40334.8|40284.8|40371.8|40315.4|40311.3|40273.9|715
1668072900000|2022-11-10 09:35:00|40334.3|40284.3|40317.7|40297.7|40381.2|40325.9|40317.6|40277.1|697
1668073200000|2022-11-10 09:40:00|40317.4|40297.4|40272.7|40252.7|40341.9|40300.1|40271.8|40240.5|698
1668073500000|2022-11-10 09:45:00|40273.5|40253.5|40332.4|40312.4|40358|40319.9|40269.6|40249.6|820
1668073800000|2022-11-10 09:50:00|40329.8|40309.8|40329.3|40309.3|40333.1|40313.1|40304.7|40265|681
1668074100000|2022-11-10 09:55:00|40326.9|40306.9|40358.2|40338.2|40396.9|40360.7|40325.4|40293.2|729
1668074400000|2022-11-10 10:00:00|40353.8|40333.8|40331.5|40311.5|40386.3|40339.9|40326.6|40298.6|734
1668074700000|2022-11-10 10:05:00|40330.5|40310.5|40324.9|40304.9|40367|40339.9|40323|40297.3|870
1668075000000|2022-11-10 10:10:00|40325.6|40305.6|40324.7|40304.7|40358|40327.5|40322.3|40295|551
1668075300000|2022-11-10 10:15:00|40324.4|40304.4|40346.8|40326.8|40379|40346.9|40313.8|40291.4|772
1668075600000|2022-11-10 10:20:00|40347.2|40327.2|40449|40429|40485|40435.1|40347.2|40327.2|930
1668075900000|2022-11-10 10:25:00|40451|40431|40459.4|40439.4|40494|40453|40415.3|40382|910
1668076200000|2022-11-10 10:30:00|40458.7|40438.7|40375.2|40355.2|40479.7|40445.2|40370.3|40328.5|738
1668076500000|2022-11-10 10:35:00|40373|40353|40375.2|40355.2|40423.7|40386.2|40373|40341.1|784
1668076800000|2022-11-10 10:40:00|40374.9|40354.9|40383|40363|40403|40367.9|40367.7|40337.7|784
1668077100000|2022-11-10 10:45:00|40383.1|40363.1|40342.6|40322.6|40395.6|40375.6|40336.4|40316.4|716
1668077400000|2022-11-10 10:50:00|40342|40322|40361.3|40341.3|40380.2|40360.2|40341.1|40321.1|675
1668077700000|2022-11-10 10:55:00|40363.8|40343.8|40286.2|40266.2|40372.1|40352.1|40285.2|40265.2|609
1668078000000|2022-11-10 11:00:00|40287.6|40267.6|40335.4|40315.4|40337.6|40317.6|40277.9|40245.3|913
1668078300000|2022-11-10 11:05:00|40332.9|40312.9|40338.5|40318.5|40353.4|40333.4|40320|40300|754
1668078600000|2022-11-10 11:10:00|40332.5|40312.5|40299.6|40279.6|40337.6|40317.6|40296.7|40276.7|741
1668078900000|2022-11-10 11:15:00|40299.2|40279.2|40258.3|40238.3|40304.1|40284.1|40244.6|40224.6|716
1668079200000|2022-11-10 11:20:00|40256.3|40236.3|40259.4|40239.4|40272.8|40252.8|40233.1|40213.1|789
1668079500000|2022-11-10 11:25:00|40259.5|40239.5|40234.1|40214.1|40265.8|40245.8|40219.9|40199.9|759
1668079800000|2022-11-10 11:30:00|40233.8|40213.8|40257.7|40237.7|40275.1|40255.1|40233.4|40213.4|649
1668080100000|2022-11-10 11:35:00|40257.6|40237.6|40263.7|40243.7|40272.6|40252.6|40249.6|40229.6|775
1668080400000|2022-11-10 11:40:00|40264.1|40244.1|40254|40234|40266.2|40246.2|40242.1|40222.1|640
1668080700000|2022-11-10 11:45:00|40256.7|40236.7|40277.8|40257.8|40280.8|40260.8|40249.3|40229.3|570
1668081000000|2022-11-10 11:50:00|40277.5|40257.5|40287.3|40267.3|40301.8|40281.8|40267.1|40247.1|596
1668081300000|2022-11-10 11:55:00|40287.6|40267.6|40288|40268|40326|40284.3|40277.3|40228.6|571
1668081600000|2022-11-10 12:00:00|40286.6|40266.6|40304.4|40284.4|40334|40292.9|40283|40243.9|515
1668081900000|2022-11-10 12:05:00|40305.2|40285.2|40278.6|40258.6|40317|40285.2|40275.5|40234|526
1668082200000|2022-11-10 12:10:00|40278.5|40258.5|40285.1|40265.1|40302|40274.6|40273.6|40232|524
1668082500000|2022-11-10 12:15:00|40285|40265|40359.9|40309.9|40373.6|40332|40273.6|40253.6|604
1668082800000|2022-11-10 12:20:00|40362.2|40312.2|40401.9|40381.9|40418.5|40395.6|40357.9|40312.2|784
1668083100000|2022-11-10 12:25:00|40403.3|40383.3|40448.6|40428.6|40471.1|40433.8|40396.9|40356.3|718
1668083400000|2022-11-10 12:30:00|40449.1|40429.1|40460.2|40440.2|40475.9|40448.4|40423.8|40402.7|555
1668083700000|2022-11-10 12:35:00|40464.4|40444.4|40437.1|40417.1|40470.2|40450.2|40413.1|40383.6|698
1668084000000|2022-11-10 12:40:00|40436.7|40416.7|40394.5|40374.5|40462|40426.3|40382.3|40326|639
1668084300000|2022-11-10 12:45:00|40394.6|40374.6|40450.7|40430.7|40467|40433.5|40394.4|40342|648
1668084600000|2022-11-10 12:50:00|40447.9|40427.9|40468.3|40389|40497|40457.9|40439.8|40389|616
1668084900000|2022-11-10 12:55:00|40452.3|40402.3|40449|40429|40501.6|40467.9|40403.9|40340.4|831
1668085200000|2022-11-10 13:00:00|40453.7|40433.7|40470.5|40407.4|40489.8|40465|40446.2|40400.2|828
1668085500000|2022-11-10 13:05:00|40473.3|40409.5|40443.1|40393.1|40490.7|40452.2|40436|40375.3|823
1668085800000|2022-11-10 13:10:00|40443.2|40393.2|40300.4|40280.4|40462.7|40399.5|40282.4|40243.5|808
1668086100000|2022-11-10 13:15:00|40321.2|40252.2|40364.1|40293.9|40393|40336|40268.6|40237.5|747
1668086400000|2022-11-10 13:20:00|40364.4|40293|40377.7|40311.8|40426.8|40366.6|40344.4|40264.3|876
1668086700000|2022-11-10 13:25:00|40362.3|40312.3|40492.8|40372.8|40564.8|40450.3|40357.3|40277.2|914
1668087000000|2022-11-10 13:30:00|40552.1|40432.1|39904.7|39784.7|40552.1|40432.1|39874.3|39754.3|802
1668087300000|2022-11-10 13:35:00|39910.6|39790.6|39838.2|39757.9|39951.3|39837.9|39789.4|39673.8|857
1668087600000|2022-11-10 13:40:00|39837|39753.3|39681.1|39607.2|39873.3|39795.5|39662.3|39569.6|848
1668087900000|2022-11-10 13:45:00|39676.9|39604|39536.8|39471.6|39681.4|39617.3|39440.6|39383.3|837
1668088200000|2022-11-10 13:50:00|39532.1|39482.1|39592.6|39524.3|39596|39557.8|39497.6|39462.6|830
1668088500000|2022-11-10 13:55:00|39580.1|39530.1|39575.6|39555.6|39673.5|39629.8|39551.6|39516.9|820
1668088800000|2022-11-10 14:00:00|39573.4|39553.4|39535.8|39515.8|39643.5|39585.4|39504.1|39429.5|816
1668089100000|2022-11-10 14:05:00|39532.3|39512.3|39424.7|39404.7|39556.4|39512.4|39424.1|39404.1|794
1668089400000|2022-11-10 14:10:00|39424.1|39404.1|39392.6|39342.6|39425|39405|39343.3|39323.3|805
1668089700000|2022-11-10 14:15:00|39392.3|39342.3|39366.9|39346.9|39435.8|39397.3|39332.8|39312.8|794
1668090000000|2022-11-10 14:20:00|39363.9|39343.9|39313.3|39293.3|39410.7|39372.8|39313.3|39293.3|774
1668090300000|2022-11-10 14:25:00|39310.9|39290.9|39317.1|39297.1|39345.6|39325.6|39287|39267|802
1668090600000|2022-11-10 14:30:00|39315|39295|39339.5|39319.5|39363.2|39343.2|39291.1|39256|802
1668090900000|2022-11-10 14:35:00|39339|39319|39318.2|39298.2|39366.8|39329.6|39258.9|39238.9|826
1668091200000|2022-11-10 14:40:00|39316.5|39296.5|39318.7|39298.7|39393.6|39362.4|39289.1|39262.9|822
1668091500000|2022-11-10 14:45:00|39319.7|39299.7|39272.4|39252.4|39320.2|39300.2|39258.9|39238.9|812
1668091800000|2022-11-10 14:50:00|39269.4|39249.4|39320.3|39300.3|39377.3|39345.6|39252.2|39232.2|798
1668092100000|2022-11-10 14:55:00|39318.6|39298.6|39335.7|39315.7|39395.4|39372|39307.7|39287.7|799
1668092400000|2022-11-10 15:00:00|39332.1|39312.1|39369.7|39349.7|39381.5|39361.5|39315.1|39281.2|754
1668092700000|2022-11-10 15:05:00|39372.4|39352.4|39326.5|39306.5|39401.6|39369.7|39304.6|39284.4|777
1668093000000|2022-11-10 15:10:00|39325.2|39305.2|39423.6|39403.6|39424.5|39404.5|39292.5|39272.5|797
1668093300000|2022-11-10 15:15:00|39424.3|39404.3|39414.3|39394.3|39442.7|39422.7|39391.1|39371.1|775
1668093600000|2022-11-10 15:20:00|39414.4|39394.4|39347.4|39327.4|39423.3|39403.3|39338.7|39318.7|761
1668093900000|2022-11-10 15:25:00|39348.1|39328.1|39339.8|39319.8|39390.8|39370.8|39339.8|39319.8|740
1668094200000|2022-11-10 15:30:00|39339.4|39319.4|39424.5|39404.5|39446.9|39424.3|39334.2|39314.2|772
1668094500000|2022-11-10 15:35:00|39426.9|39406.9|39433.4|39413.4|39486.7|39466.7|39423.3|39403.3|749
1668094800000|2022-11-10 15:40:00|39436.4|39416.4|39465.1|39398.6|39477|39430.8|39378|39313.5|798
1668095100000|2022-11-10 15:45:00|39464.6|39398.1|39397.4|39377.4|39469.6|39400.8|39367.2|39329.7|775
1668095400000|2022-11-10 15:50:00|39398.5|39378.5|39403.2|39383.2|39435|39408.1|39381|39344.3|722
1668095700000|2022-11-10 15:55:00|39403.5|39383.5|39392.7|39372.7|39416.7|39396.7|39375|39355|721
1668096000000|2022-11-10 16:00:00|39393.1|39373.1|39453.2|39433.2|39453.5|39433.5|39392.6|39372.6|732
1668096300000|2022-11-10 16:05:00|39452.6|39432.6|39529.4|39509.4|39552.5|39514.3|39431.3|39388.9|717
1668096600000|2022-11-10 16:10:00|39532.4|39512.4|39544.3|39524.3|39580.3|39532.8|39515.3|39465|698
1668096900000|2022-11-10 16:15:00|39544.1|39524.1|39557.1|39507.1|39614.4|39573|39539.2|39481|770
1668097200000|2022-11-10 16:20:00|39556.7|39506.7|39535.5|39461.4|39581.8|39531.1|39504|39445.6|746
1668097500000|2022-11-10 16:25:00|39543.5|39456.4|39564.6|39488.9|39589|39509.8|39523.5|39442|747
1668097800000|2022-11-10 16:30:00|39563.5|39487.5|39458.5|39408.5|39572|39492.3|39436.4|39383.3|661
1668098100000|2022-11-10 16:35:00|39458.6|39408.6|39415|39395|39471.2|39434.3|39406.1|39354.1|607
1668098400000|2022-11-10 16:40:00|39414.4|39394.4|39377.1|39305.6|39417.4|39397.4|39351.6|39258.4|671
1668098700000|2022-11-10 16:45:00|39375.6|39302.6|39402.9|39328.8|39447.7|39392.8|39370.5|39302.6|665
1668099000000|2022-11-10 16:50:00|39403.6|39329.7|39374.4|39311.2|39416.1|39355.8|39364.8|39309.2|650
1668099300000|2022-11-10 16:55:00|39374.6|39311.4|39384.1|39334.1|39390.6|39338.5|39343.7|39286.2|618
1668099600000|2022-11-10 17:00:00|39383.9|39333.9|39391.3|39341.3|39398.4|39355.1|39370.1|39321.2|537
1668099900000|2022-11-10 17:05:00|39391.4|39341.4|39421.5|39371.5|39424.3|39372.7|39386.6|39327.1|515
1668100200000|2022-11-10 17:10:00|39422.5|39372.5|39411.6|39361.6|39437.1|39394|39405.3|39351.3|581
1668100500000|2022-11-10 17:15:00|39411|39361|39397.7|39347.7|39422.2|39368|39392|39337.8|604
1668100800000|2022-11-10 17:20:00|39403.5|39339.7|39431.4|39381.4|39458.9|39407|39383.5|39339.7|699
1668101100000|2022-11-10 17:25:00|39431.5|39381.5|39442.4|39392.4|39464.4|39419|39410.1|39370.7|673
1668101400000|2022-11-10 17:30:00|39441.9|39391.9|39449.7|39429.7|39479.9|39449.1|39436|39383.2|690
1668101700000|2022-11-10 17:35:00|39449.1|39429.1|39523.6|39458.3|39529.7|39463.8|39447.3|39410.9|633
1668102000000|2022-11-10 17:40:00|39522.7|39458.5|39486.9|39466.9|39556.7|39509.5|39483.8|39444.5|653
1668102300000|2022-11-10 17:45:00|39487.3|39467.3|39514.6|39494.6|39540.5|39507.3|39485|39454.2|629
1668102600000|2022-11-10 17:50:00|39514.3|39494.3|39479.7|39459.7|39514.7|39494.7|39474.1|39448.7|602
1668102900000|2022-11-10 17:55:00|39479.6|39459.6|39480.3|39460.3|39487.6|39467.6|39467|39447|576
1668103200000|2022-11-10 18:00:00|39475.3|39455.3|39457|39388.6|39480|39460|39432.5|39361.4|699
1668103500000|2022-11-10 18:05:00|39457.6|39389.3|39446.3|39377.1|39474.1|39421.3|39435.8|39369.8|736
1668103800000|2022-11-10 18:10:00|39449|39374.1|39400.6|39335.7|39449|39386|39392.8|39324.3|685
1668104100000|2022-11-10 18:15:00|39400.9|39336.4|39412|39340|39421.6|39361.7|39394.7|39329.8|589
1668104400000|2022-11-10 18:20:00|39411.9|39338.2|39437.2|39367.1|39441.8|39381.5|39398.9|39334.3|694
1668104700000|2022-11-10 18:25:00|39437.3|39363.2|39441.2|39391.2|39465.4|39408.7|39430.2|39363.2|659
1668105000000|2022-11-10 18:30:00|39441.5|39391.5|39451.3|39377.9|39463.4|39404.9|39413.3|39363.9|673
1668105300000|2022-11-10 18:35:00|39451.2|39377.7|39468.2|39399.5|39470.7|39410|39447.2|39377.3|537
1668105600000|2022-11-10 18:40:00|39468.3|39400.1|39440.4|39366.1|39476|39412|39432|39362.6|581
1668105900000|2022-11-10 18:45:00|39440.7|39366.2|39424.5|39374.5|39441.9|39382.8|39392.2|39342.5|579
1668106200000|2022-11-10 18:50:00|39425.5|39375.5|39423|39373|39457|39389.6|39420.2|39360.5|602
1668106500000|2022-11-10 18:55:00|39429.6|39365.6|39380|39360|39438.6|39378|39368.4|39328.9|500
1668106800000|2022-11-10 19:00:00|39380.5|39360.5|39442.3|39369.8|39462.6|39398.3|39380.5|39349.8|550
1668107100000|2022-11-10 19:05:00|39443.9|39370.4|39423.9|39354.8|39454.9|39384.7|39398|39338|470
1668107400000|2022-11-10 19:10:00|39422.9|39353.8|39404.7|39354.7|39441.2|39388.7|39400.5|39338.3|398
1668107700000|2022-11-10 19:15:00|39403.6|39353.6|39404.5|39338.9|39426|39367|39379.1|39322.4|375
1668108000000|2022-11-10 19:20:00|39405|39339|39399.3|39349.3|39421|39365.2|39376.8|39325|404
1668108300000|2022-11-10 19:25:00|39398.9|39348.9|39392|39342|39423|39367.4|39373.5|39314|378
1668108600000|2022-11-10 19:30:00|39391.6|39341.6|39388.7|39321.7|39413.4|39361.9|39375.2|39316|441
1668108900000|2022-11-10 19:35:00|39389.7|39322.2|39381.7|39316.1|39403|39345|39359|39298|405
1668109200000|2022-11-10 19:40:00|39373|39323|39378.6|39328.6|39400|39347.7|39362.8|39300.8|391
1668109500000|2022-11-10 19:45:00|39379.4|39329.4|39362.4|39312.4|39394.3|39335|39352.9|39292|419
1668109800000|2022-11-10 19:50:00|39367.4|39297|39342.5|39277.8|39379|39315.3|39331.6|39261.7|434
1668110100000|2022-11-10 19:55:00|39342.6|39278|39326.4|39276.4|39365|39308.6|39311.5|39263|408
1668110400000|2022-11-10 20:00:00|39310.9|39290.9|39348.7|39260.2|39353.5|39304.9|39310.9|39256.4|418
1668110700000|2022-11-10 20:05:00|39348.4|39259.8|39311|39261|39354.6|39283.2|39303.2|39238.8|490
1668111000000|2022-11-10 20:10:00|39311.2|39261.2|39320.3|39257.1|39329.1|39282.5|39298.4|39246|477
1668111300000|2022-11-10 20:15:00|39315.7|39265.7|39316.4|39241.5|39326|39277.4|39290.7|39234.5|479
1668111600000|2022-11-10 20:20:00|39317.4|39242|39308.6|39242.2|39322.5|39264.5|39282.4|39227.7|365
1668111900000|2022-11-10 20:25:00|39310.1|39234.5|39314.8|39249.1|39327.5|39274.9|39281.2|39228.4|421
1668112200000|2022-11-10 20:30:00|39314.2|39248.7|39320.1|39270.1|39336|39284.7|39296.3|39227.5|380
1668112500000|2022-11-10 20:35:00|39322.8|39244|39299.3|39249.3|39328|39287.8|39295.2|39214.7|348
1668112800000|2022-11-10 20:40:00|39300.2|39250.2|39301.2|39228.5|39308.7|39252.2|39284|39216.2|439
1668113100000|2022-11-10 20:45:00|39301.5|39229.1|39326.6|39234.9|39326.6|39266.9|39274.4|39221|405
1668113400000|2022-11-10 20:50:00|39319.6|39235.1|39300.7|39222.7|39321.8|39253.6|39295|39211.8|468
1668113700000|2022-11-10 20:55:00|39307.4|39218.5|39291.4|39219.3|39313|39243.2|39285.5|39203.7|529
1668114000000|2022-11-10 21:00:00|39291.2|39219|39310.7|39233.6|39348.5|39256.6|39263.2|39192.2|623
1668114300000|2022-11-10 21:05:00|39310.6|39233|39308.2|39216.1|39352.5|39277.5|39297.2|39211.6|619
1668114600000|2022-11-10 21:10:00|39307.8|39215.2|39333.5|39213.5|39386.6|39288.9|39287.7|39167.7|732
1668114900000|2022-11-10 21:15:00|39331.2|39214.1|39361|39248|39364.4|39248.2|39313.2|39203.5|680
1668115200000|2022-11-10 21:20:00|39362.2|39248.2|39329.2|39221.7|39362.2|39258.5|39317|39205.5|621
1668115500000|2022-11-10 21:25:00|39327.2|39219.9|39315.6|39195.6|39333.5|39231.4|39305.7|39187.5|548
1668115800000|2022-11-10 21:30:00|39321.1|39201.1|39334.2|39214.2|39335.5|39226.7|39309|39190.1|647
1668116100000|2022-11-10 21:35:00|39334.4|39214.4|39358.2|39238.2|39359.9|39242.1|39310.2|39202|537
1668116400000|2022-11-10 21:40:00|39357.4|39237.4|39357.8|39237.8|39370.3|39250.3|39339.5|39219.6|387
1668116700000|2022-11-10 21:45:00|39356.8|39236.8|39366.6|39246.6|39369.3|39256.8|39349.3|39235.8|282
1668117000000|2022-11-10 21:50:00|39365.5|39245.5|39354.9|39234.9|39365.9|39247.3|39348.4|39233.4|216
1668117300000|2022-11-10 21:55:00|39356.4|39236.4|39339|39227|39366.3|39246.3|39321.6|39201.6|412
1668117600000|2022-11-10 22:00:00|39334.1|39214.1|39337.6|39217.6|39338|39218|39301.6|39181.6|37
1668117900000|2022-11-10 22:05:00|39330.4|39210.4|39393|39273|39393.9|39273.9|39330.4|39210.4|108
1668118200000|2022-11-10 22:10:00|39393.6|39273.6|39408.9|39288.9|39409.5|39289.5|39375.6|39255.6|205
1668118500000|2022-11-10 22:15:00|39409|39289|39393.5|39273.5|39409.4|39289.4|39384.9|39264.9|197
1668118800000|2022-11-10 22:20:00|39394.5|39274.5|39394.6|39274.6|39396.1|39276.1|39385|39266.5|109
1668119100000|2022-11-10 22:25:00|39395.4|39275.4|39391.1|39271.1|39395.7|39275.7|39385.5|39265.5|106
1668119400000|2022-11-10 22:30:00|39392.9|39272.9|39393.2|39273.2|39394.4|39274.4|39384.8|39264.8|289
1668119700000|2022-11-10 22:35:00|39391.9|39271.9|39397.6|39277.6|39415.1|39295.1|39386.8|39266.8|628
1668120000000|2022-11-10 22:40:00|39398|39278|39398.3|39278.3|39401.9|39283|39389.9|39272|547
1668120300000|2022-11-10 22:45:00|39396.8|39276.8|39405.9|39285.9|39408.6|39288.6|39395.3|39275.3|575
1668120600000|2022-11-10 22:50:00|39406|39286|39408.5|39288.5|39414.2|39294.2|39403.7|39283.7|284
1668120900000|2022-11-10 22:55:00|39408|39288|39414.4|39294.4|39417.5|39297.5|39401.4|39281.4|527
1668121200000|2022-11-10 23:00:00|39397|39277|39443.9|39323.9|39446.9|39333.3|39377.8|39257.8|439
1668121500000|2022-11-10 23:05:00|39444|39324|39445.7|39334.3|39473.7|39363.4|39429.2|39320.9|428
1668121800000|2022-11-10 23:10:00|39446|39334.6|39449.8|39330.4|39454.4|39344.1|39431.7|39318.7|385
1668122100000|2022-11-10 23:15:00|39450|39330.9|39428|39320|39457.1|39343.6|39409.6|39308.2|381
1668122400000|2022-11-10 23:20:00|39427.9|39319.9|39421.4|39318.3|39440.4|39327.2|39407|39291.7|415
1668122700000|2022-11-10 23:25:00|39421.5|39318.4|39435.8|39325.9|39448.6|39335.3|39413.5|39309.8|446
1668123000000|2022-11-10 23:30:00|39435.7|39324.7|39440.8|39323.1|39448.5|39357|39407|39318.5|390
1668123300000|2022-11-10 23:35:00|39440.1|39322.4|39432.8|39322.8|39447.3|39341.4|39420.3|39308.4|354
1668123600000|2022-11-10 23:40:00|39432.4|39322.4|39451.8|39341.5|39460|39346.1|39431.1|39318|343
1668123900000|2022-11-10 23:45:00|39451.4|39341.1|39442.7|39363.6|39469.4|39363.6|39439.8|39334.4|319
1668124200000|2022-11-10 23:50:00|39455.1|39354.6|39449.9|39345.4|39472.2|39365.2|39436.2|39334.7|325
1668124500000|2022-11-10 23:55:00|39450.6|39345.9|39459|39341.6|39466.7|39353.4|39432.3|39327.5|330
1668124800000|2022-11-11 00:00:00|39463.8|39343.8|39460.8|39354.2|39480.9|39360.9|39443.8|39323.9|504
1668125100000|2022-11-11 00:05:00|39461|39354.3|39459.3|39373.6|39476.5|39387.5|39428.1|39329.2|514
1668125400000|2022-11-11 00:10:00|39459|39373.3|39469.4|39380.2|39488|39395.8|39447.7|39355|501
1668125700000|2022-11-11 00:15:00|39470.2|39380.1|39469.4|39394.7|39486.9|39394.7|39454.7|39370.7|481
1668126000000|2022-11-11 00:20:00|39470.5|39394.8|39466.8|39374.8|39496|39400.7|39446.3|39368.5|411
1668126300000|2022-11-11 00:25:00|39466.9|39375.3|39472.7|39378.5|39487|39395|39445|39360.9|383
1668126600000|2022-11-11 00:30:00|39471.2|39378.4|39488.7|39397.6|39503|39403.9|39462.6|39370.5|438
1668126900000|2022-11-11 00:35:00|39490.3|39397.3|39555.2|39469.7|39612.2|39497.7|39470.9|39387.4|576
1668127200000|2022-11-11 00:40:00|39555|39469.4|39541.3|39455.8|39599.3|39492|39526.1|39439.4|531
1668127500000|2022-11-11 00:45:00|39530.3|39456.1|39539|39451.2|39587.8|39484.3|39530.3|39437.8|549
1668127800000|2022-11-11 00:50:00|39538.7|39451.3|39408.9|39288.9|39575.3|39473.8|39390|39287.2|665
1668128100000|2022-11-11 00:55:00|39414.7|39294.7|39472.8|39352.8|39503.3|39383.3|39395.7|39288.8|592
1668128400000|2022-11-11 01:00:00|39472.5|39352.5|39383|39309.7|39485.8|39365.8|39361.2|39264.5|599
1668128700000|2022-11-11 01:05:00|39383.1|39309.6|39446.7|39326.7|39459.1|39348.8|39371.8|39290.2|575
1668129000000|2022-11-11 01:10:00|39445.7|39325.7|39396|39304.4|39452.5|39332.5|39388.3|39282.3|616
1668129300000|2022-11-11 01:15:00|39396.2|39304.6|39443.8|39323.8|39462.1|39342.1|39381.8|39286.4|511
1668129600000|2022-11-11 01:20:00|39444.8|39324.8|39415.9|39324.5|39450.6|39335.7|39377.5|39286.7|569
1668129900000|2022-11-11 01:25:00|39415.6|39324.6|39440.8|39336.4|39466|39352.8|39415|39314|734
1668130200000|2022-11-11 01:30:00|39438.8|39341.8|39576.5|39456.5|39586.6|39466.6|39438.8|39325.6|683
1668130500000|2022-11-11 01:35:00|39576.6|39456.6|39560.3|39468.6|39584.2|39479.8|39522.6|39418|659
1668130800000|2022-11-11 01:40:00|39559.9|39468.1|39564.8|39473.7|39574.5|39491.4|39541.6|39451|602
1668131100000|2022-11-11 01:45:00|39565.1|39474|39590.3|39489.7|39620.1|39513|39561.3|39466.7|582
1668131400000|2022-11-11 01:50:00|39597|39490.2|39598.4|39503.8|39612.5|39505.1|39538.9|39451|569
1668131700000|2022-11-11 01:55:00|39603.9|39503.9|39584.8|39492.8|39610.2|39507.8|39554|39472.6|521
1668132000000|2022-11-11 02:00:00|39584.9|39492.9|39589.8|39469.8|39611.9|39506.2|39551|39469.7|508
1668132300000|2022-11-11 02:05:00|39589.9|39469.9|39545.7|39440.8|39591.8|39482.2|39531.5|39429.7|599
1668132600000|2022-11-11 02:10:00|39545.4|39438.8|39544.8|39436|39563.5|39445.8|39526.4|39406.7|464
1668132900000|2022-11-11 02:15:00|39544.3|39424.3|39542.5|39431.5|39570.9|39458.6|39529.4|39424.3|640
1668133200000|2022-11-11 02:20:00|39552.8|39432.8|39541.1|39421.1|39559.7|39441.4|39511.6|39391.6|547
1668133500000|2022-11-11 02:25:00|39541.3|39421.3|39534.8|39414.8|39561.2|39447.7|39505|39407.1|477
1668133800000|2022-11-11 02:30:00|39534.3|39414.3|39510.4|39390.4|39539.7|39424.9|39490.9|39386.8|530
1668134100000|2022-11-11 02:35:00|39510|39390|39508.6|39388.6|39525|39411.3|39499.8|39380.7|463
1668134400000|2022-11-11 02:40:00|39508.9|39388.9|39538.2|39418.2|39538.8|39418.8|39508.8|39388.8|505
1668134700000|2022-11-11 02:45:00|39537.6|39417.6|39521.6|39423.8|39549.6|39429.8|39514.9|39404.2|485
1668135000000|2022-11-11 02:50:00|39522.4|39424.3|39548.7|39428.7|39560.8|39455.3|39505.5|39385.5|508
1668135300000|2022-11-11 02:55:00|39530.5|39434.5|39485.8|39371.5|39556.4|39438.6|39455|39363.8|589
1668135600000|2022-11-11 03:00:00|39486.2|39371.6|39514.5|39398.4|39528.2|39413.5|39483.4|39371.6|581
1668135900000|2022-11-11 03:05:00|39513.8|39398.3|39533.6|39413.6|39542|39424.1|39501|39392.6|521
1668136200000|2022-11-11 03:10:00|39534.1|39414.1|39517.4|39401.9|39538.6|39418.6|39505.6|39394.5|485
1668136500000|2022-11-11 03:15:00|39517.3|39402|39533.6|39417.8|39536.7|39420.6|39504.4|39392.3|490
1668136800000|2022-11-11 03:20:00|39533.9|39417.7|39530.4|39410.4|39542.1|39430.3|39505.7|39405.6|488
1668137100000|2022-11-11 03:25:00|39526.4|39410.7|39532.4|39413.8|39542.9|39436.5|39486.5|39397.5|444
1668137400000|2022-11-11 03:30:00|39532.5|39415.5|39535.5|39421.4|39543|39431.9|39508.6|39408.6|491
1668137700000|2022-11-11 03:35:00|39535.7|39421.5|39535.9|39415.9|39552.3|39438.6|39525.3|39415.2|478
1668138000000|2022-11-11 03:40:00|39535.8|39415.8|39523.2|39415|39547.4|39431.8|39516.9|39405|474
1668138300000|2022-11-11 03:45:00|39529.3|39410.8|39537.7|39418.4|39542.5|39426.7|39523.9|39408|436
1668138600000|2022-11-11 03:50:00|39537.8|39420.5|39520.3|39404.3|39545.1|39433|39483|39399.7|494
1668138900000|2022-11-11 03:55:00|39520.2|39404.4|39534.1|39419.6|39538.2|39420.2|39497.2|39393.4|508
1668139200000|2022-11-11 04:00:00|39534.6|39419.8|39548.3|39428.3|39553.2|39442.9|39522.1|39413.8|411
1668139500000|2022-11-11 04:05:00|39548.9|39428.9|39538|39426.2|39561.4|39449|39531.1|39424.1|424
1668139800000|2022-11-11 04:10:00|39538.1|39428.5|39542.2|39426.8|39562.2|39446.9|39531.9|39423.9|436
1668140100000|2022-11-11 04:15:00|39543|39427.2|39555|39438.7|39562.8|39446.9|39536.8|39426.7|483
1668140400000|2022-11-11 04:20:00|39555.3|39438.8|39553.3|39443.4|39574.7|39464.8|39540.3|39430.6|543
1668140700000|2022-11-11 04:25:00|39553.2|39443.3|39546.8|39428.5|39562.1|39443.3|39531.9|39419.9|415
1668141000000|2022-11-11 04:30:00|39546.5|39428.4|39518.6|39421.1|39564.8|39444.8|39507.8|39409.5|358
1668141300000|2022-11-11 04:35:00|39527|39412.7|39536.3|39420.9|39538.8|39432.9|39510.3|39394.6|484
1668141600000|2022-11-11 04:40:00|39537.3|39421.1|39506.4|39391.2|39545.2|39425.7|39501.7|39389.6|443
1668141900000|2022-11-11 04:45:00|39506.5|39391.5|39515.9|39402|39531.9|39423.8|39506.5|39391.5|448
1668142200000|2022-11-11 04:50:00|39516.3|39402.4|39517.7|39399.9|39531|39419|39505.2|39388.5|434
1668142500000|2022-11-11 04:55:00|39517.3|39399.7|39494.6|39383.7|39520.8|39405.7|39486.7|39370.3|492
1668142800000|2022-11-11 05:00:00|39498.2|39388.4|39492.3|39372.3|39529.2|39416.7|39486.6|39369.8|572
1668143100000|2022-11-11 05:05:00|39491.8|39371.8|39500.4|39380.4|39503.3|39390.9|39474.6|39354.8|484
1668143400000|2022-11-11 05:10:00|39500.1|39380.1|39464.6|39344.6|39502.9|39382.9|39454.2|39343.3|481
1668143700000|2022-11-11 05:15:00|39464.8|39344.8|39479.9|39359.9|39489.4|39375|39464.8|39344.8|465
1668144000000|2022-11-11 05:20:00|39479.8|39359.8|39446.4|39348.9|39491.9|39371.9|39420.5|39337.4|455
1668144300000|2022-11-11 05:25:00|39445.9|39348.4|39429.2|39309.2|39488.4|39368.4|39420.5|39300.5|472
1668144600000|2022-11-11 05:30:00|39429.3|39309.3|39382.7|39286.1|39434.4|39314.4|39379|39277.1|652
1668144900000|2022-11-11 05:35:00|39382|39285.7|39385.5|39314.4|39406.6|39320.2|39362.6|39265|610
1668145200000|2022-11-11 05:40:00|39385.4|39314|39388.1|39300|39422.9|39329.8|39372|39293|630
1668145500000|2022-11-11 05:45:00|39390.7|39302.7|39345.3|39269.3|39398.8|39324.2|39334.4|39251|545
1668145800000|2022-11-11 05:50:00|39344.5|39268.6|39353.7|39267.3|39371.4|39302.5|39331.9|39255.9|533
1668146100000|2022-11-11 05:55:00|39355.8|39276.2|39366.8|39277.5|39387.2|39292.7|39348.7|39249.6|612
1668146400000|2022-11-11 06:00:00|39366.9|39277.6|39324.2|39221.9|39387.6|39291|39315.3|39218|632
1668146700000|2022-11-11 06:05:00|39324.7|39222.3|39337.7|39239.2|39340.4|39263.4|39277.1|39209.1|657
1668147000000|2022-11-11 06:10:00|39322.1|39253.9|39354|39304|39369.4|39315.2|39297.5|39233.1|558
1668147300000|2022-11-11 06:15:00|39353.9|39303.9|39354.3|39288.3|39371.5|39311.4|39331.4|39275.4|506
1668147600000|2022-11-11 06:20:00|39354.5|39288.2|39344|39294|39360.5|39306.8|39320.9|39264|555
1668147900000|2022-11-11 06:25:00|39343.8|39293.8|39353.5|39303.5|39363|39314.7|39326.7|39280.8|549
1668148200000|2022-11-11 06:30:00|39353.4|39303.4|39368.1|39304.7|39386|39330.7|39340.8|39290.5|529
1668148500000|2022-11-11 06:35:00|39367.6|39304.6|39379.7|39329.7|39392|39332.2|39352.2|39303|497
1668148800000|2022-11-11 06:40:00|39379.6|39329.6|39332.7|39282.7|39393.7|39333.9|39326.7|39270|513
1668149100000|2022-11-11 06:45:00|39342.1|39277.7|39330|39265.4|39342.4|39282.7|39304.1|39242.5|469
1668149400000|2022-11-11 06:50:00|39329.4|39265.3|39322.5|39259.4|39353.6|39274.2|39315.6|39230.5|439
1668149700000|2022-11-11 06:55:00|39323.7|39257.8|39307.5|39230.4|39341.2|39266.7|39296.6|39210|545
1668150000000|2022-11-11 07:00:00|39290.5|39225.7|39306.3|39217.3|39316.7|39253.6|39277.2|39208.2|652
1668150300000|2022-11-11 07:05:00|39300.2|39227.8|39334|39263.1|39352.3|39289.8|39299.6|39221|694
1668150600000|2022-11-11 07:10:00|39334.1|39263.6|39287.7|39215.5|39365.7|39287.1|39280.1|39208.3|702
1668150900000|2022-11-11 07:15:00|39286.9|39215|39261.6|39192.2|39303.1|39222.6|39235.5|39161.1|648
1668151200000|2022-11-11 07:20:00|39272|39193|39212.2|39192.2|39282.1|39203.9|39204.2|39152|641
1668151500000|2022-11-11 07:25:00|39209.5|39189.5|39227|39207|39263.3|39214.1|39201.8|39147|634
1668151800000|2022-11-11 07:30:00|39225.4|39205.4|39226.6|39206.6|39259.9|39209.1|39192.3|39168.5|621
1668152100000|2022-11-11 07:35:00|39226.4|39206.4|39207.3|39187.3|39258.7|39223|39196.7|39173.6|623
1668152400000|2022-11-11 07:40:00|39204.6|39184.6|39234.7|39214.7|39234.7|39214.7|39194.8|39160.2|595
1668152700000|2022-11-11 07:45:00|39233|39213|39206.9|39186.9|39252.4|39221.6|39190.2|39170.2|585
1668153000000|2022-11-11 07:50:00|39206.8|39186.8|39204.9|39184.9|39208.6|39188.6|39163|39126|625
1668153300000|2022-11-11 07:55:00|39205|39185|39217.7|39167.7|39217.7|39194.1|39185.2|39165.2|647
1668153600000|2022-11-11 08:00:00|39217|39167|39215|39195|39241.4|39211.3|39182.9|39157|713
1668153900000|2022-11-11 08:05:00|39219|39199|39233.9|39213.9|39271.7|39251.7|39213.8|39182.4|687
1668154200000|2022-11-11 08:10:00|39236.4|39216.4|39259.4|39239.4|39281.9|39260|39236.4|39212.2|680
1668154500000|2022-11-11 08:15:00|39257.7|39237.7|39273.7|39253.7|39314.4|39274.6|39239.2|39219.2|636
1668154800000|2022-11-11 08:20:00|39275.1|39255.1|39240.9|39220.9|39296.9|39276.9|39234.9|39214.9|631
1668155100000|2022-11-11 08:25:00|39240.4|39220.4|39219.9|39199.9|39243.8|39223.8|39195.6|39165|674
1668155400000|2022-11-11 08:30:00|39220.9|39200.9|39210|39190|39228.3|39208.3|39203.7|39183.7|543
1668155700000|2022-11-11 08:35:00|39210.1|39190.1|39215.5|39195.5|39235.6|39215.6|39191.7|39171.7|607
1668156000000|2022-11-11 08:40:00|39216.1|39196.1|39167.2|39147.2|39223.4|39203.4|39161.8|39141.8|593
1668156300000|2022-11-11 08:45:00|39168.6|39148.6|39163.3|39143.3|39169.6|39149.6|39146.7|39126.7|661
1668156600000|2022-11-11 08:50:00|39162|39142|39139.2|39119.2|39165.5|39145.5|39126.7|39106.7|663
1668156900000|2022-11-11 08:55:00|39139.6|39119.6|39086.2|39066.2|39146.5|39126.5|39070.4|39031.8|685
1668157200000|2022-11-11 09:00:00|39087.6|39067.6|39114|39094|39135.6|39115.6|39083.6|39063.6|696
1668157500000|2022-11-11 09:05:00|39114.2|39094.2|39115|39095|39140.6|39119.8|39106.3|39076|628
1668157800000|2022-11-11 09:10:00|39116|39096|39133.7|39113.7|39150.9|39121.7|39101.6|39068|611
1668158100000|2022-11-11 09:15:00|39133.6|39113.6|39139.7|39076.5|39180.1|39132.8|39109.5|39062|731
1668158400000|2022-11-11 09:20:00|39132.9|39082.9|39152.2|39132.2|39163.4|39133.2|39110|39064.3|637
1668158700000|2022-11-11 09:25:00|39152.4|39132.4|39302.5|39282.5|39354.3|39287.3|39144.1|39124.1|627
1668159000000|2022-11-11 09:30:00|39304.4|39284.4|39390.7|39323.1|39516.4|39407.8|39296|39252.7|684
1668159300000|2022-11-11 09:35:00|39390.9|39323|39495.9|39418.7|39510.9|39435.3|39374.3|39321.6|665
1668159600000|2022-11-11 09:40:00|39495.3|39418.4|39405.4|39385.4|39510.7|39448.5|39405.4|39333|652
1668159900000|2022-11-11 09:45:00|39405.5|39385.5|39355.4|39335.4|39461.5|39415|39331.2|39278.5|684
1668160200000|2022-11-11 09:50:00|39355.5|39335.5|39288.1|39238.1|39374|39335.5|39235.3|39186|727
1668160500000|2022-11-11 09:55:00|39288.2|39238.2|39324.7|39274.7|39350.3|39287.1|39269.7|39197.1|655
1668160800000|2022-11-11 10:00:00|39325.4|39275.4|39343.7|39323.7|39371|39327.7|39262.2|39215.5|740
1668161100000|2022-11-11 10:05:00|39343.5|39323.5|39373.3|39307.7|39391.5|39351.9|39337|39283.6|679
1668161400000|2022-11-11 10:10:00|39373.6|39308|39334.7|39284.7|39398.7|39357.4|39314.4|39274.9|643
1668161700000|2022-11-11 10:15:00|39334.3|39284.3|39323.6|39303.6|39353|39307.5|39301.3|39255.5|645
1668162000000|2022-11-11 10:20:00|39323.5|39303.5|39361.4|39341.4|39385.9|39344.2|39304.4|39266.8|686
1668162300000|2022-11-11 10:25:00|39362.1|39342.1|39369.1|39349.1|39403.5|39360.7|39349.1|39292.1|602
1668162600000|2022-11-11 10:30:00|39369|39349|39323.6|39303.6|39392|39350|39313.2|39267.2|618
1668162900000|2022-11-11 10:35:00|39324.9|39304.9|39297.2|39277.2|39349|39309.5|39293.8|39249.1|640
1668163200000|2022-11-11 10:40:00|39297|39277|39317.2|39297.2|39355.5|39319.7|39296.9|39254.6|653
1668163500000|2022-11-11 10:45:00|39317.9|39297.9|39323.2|39303.2|39345.5|39315|39285.6|39254.6|676
1668163800000|2022-11-11 10:50:00|39322.6|39302.6|39281|39261|39354|39321.5|39280.2|39239.2|680
1668164100000|2022-11-11 10:55:00|39283.6|39263.6|39294.4|39244.4|39321.3|39276.4|39275.1|39210.4|647
1668164400000|2022-11-11 11:00:00|39291.5|39241.5|39259.4|39209.4|39301.8|39259.3|39239.8|39201.9|650
1668164700000|2022-11-11 11:05:00|39244.3|39224.3|39260.2|39240.2|39263.7|39243.7|39227.1|39203.8|604
1668165000000|2022-11-11 11:10:00|39260.4|39240.4|39314|39243.3|39355.6|39298.1|39255|39222.5|636
1668165300000|2022-11-11 11:15:00|39310.8|39260.8|39231.1|39211.1|39331.7|39270.5|39229.3|39176.5|694
1668165600000|2022-11-11 11:20:00|39230.7|39210.7|39230.4|39166|39261.1|39225.2|39183.6|39151.8|550
1668165900000|2022-11-11 11:25:00|39230.7|39166.3|39110.4|39060.4|39249.9|39198|39105.3|39050.7|633
1668166200000|2022-11-11 11:30:00|39111.2|39040|39045.1|38995.1|39117.5|39073.2|39027.8|38982.6|707
1668166500000|2022-11-11 11:35:00|39046.6|38996.6|39032.3|38966.8|39054.3|39009|38993.7|38948.5|616
1668166800000|2022-11-11 11:40:00|39032.1|38966.7|38973.6|38923.6|39038.7|38992.7|38954.4|38916.2|575
1668167100000|2022-11-11 11:45:00|38973.4|38923.4|38999.6|38979.6|39040.9|38987.9|38875.3|38815.6|677
1668167400000|2022-11-11 11:50:00|39026.8|38946.7|38990.5|38916.5|39037.3|38977.5|38955.1|38890.1|792
1668167700000|2022-11-11 11:55:00|38991.2|38917.1|39008.2|38958.2|39034.5|38976.6|38967.9|38887.4|680
1668168000000|2022-11-11 12:00:00|39009.3|38959.3|38981.2|38961.2|39044.5|39000.3|38970.3|38927.2|646
1668168300000|2022-11-11 12:05:00|38980.4|38960.4|38981.7|38961.7|39018.2|38978.6|38980.2|38923.6|569
1668168600000|2022-11-11 12:10:00|38981.3|38961.3|38990.2|38970.2|39022|38981.3|38975.6|38934.7|587
1668168900000|2022-11-11 12:15:00|39012.2|38947.4|39089.9|39039.9|39112.3|39071.9|38994.3|38941.8|665
1668169200000|2022-11-11 12:20:00|39096.4|39033.5|39118.6|39037.2|39133.1|39087|39067.4|39017.5|670
1668169500000|2022-11-11 12:25:00|39113|39048.3|39049.4|38999.4|39117.8|39071.8|39029.5|38976.7|671
1668169800000|2022-11-11 12:30:00|39049.2|38999.2|39031.7|38981.7|39060.1|39014.8|38995.7|38958.4|658
1668170100000|2022-11-11 12:35:00|39031.8|38981.8|39021.9|38971.9|39058.2|39013|38979.3|38937.4|688
1668170400000|2022-11-11 12:40:00|39031.5|38966.1|38979.6|38959.6|39061.4|39008.1|38977|38933.5|594
1668170700000|2022-11-11 12:45:00|38992.7|38942.7|39048.1|39028.1|39072.6|39034.9|38955.2|38911.9|614
1668171000000|2022-11-11 12:50:00|39048.6|39028.6|39096.9|39032.3|39142.4|39079.8|39048.6|39005.4|681
1668171300000|2022-11-11 12:55:00|39090.7|39040.7|39069.6|38965.8|39115.3|39040.7|39014.5|38961|656
1668171600000|2022-11-11 13:00:00|39034.6|39014.6|39008.5|38958.5|39069.8|39041.7|38986.8|38949.9|679
1668171900000|2022-11-11 13:05:00|38993.6|38973.6|39011.3|38991.3|39039.7|39003.6|38965.4|38923.2|699
1668172200000|2022-11-11 13:10:00|39011.8|38991.8|39026|39006|39048.6|39014.4|38989.5|38949.9|698
1668172500000|2022-11-11 13:15:00|39025|39005|38963.3|38913.3|39050.6|39009.8|38948.7|38907.5|690
1668172800000|2022-11-11 13:20:00|38977.7|38899.5|38927.1|38907.1|38987.5|38956.4|38921.3|38884.4|709
1668173100000|2022-11-11 13:25:00|38915.7|38895.7|39150.4|39076.1|39165.4|39101.7|38915.7|38881.2|787
1668173400000|2022-11-11 13:30:00|39153.3|39081.9|39113.9|39042.2|39176.8|39105.1|39066.3|39017.7|803
1668173700000|2022-11-11 13:35:00|39114.4|39041.4|39105.7|39041.4|39128.2|39079.7|39079.3|39026.7|745
1668174000000|2022-11-11 13:40:00|39105.8|39041.7|39088.5|39015.6|39116.7|39075.8|39055.4|38994.8|650
1668174300000|2022-11-11 13:45:00|39085|39019.9|39093.1|39043.1|39115.9|39062.9|39049.7|38987.4|777
1668174600000|2022-11-11 13:50:00|39092.7|39042.7|39076.2|39026.2|39109.2|39057.3|39066.2|39011|663
1668174900000|2022-11-11 13:55:00|39075.2|39025.2|39102.2|39052.2|39126.9|39062|39052.6|38984|684
1668175200000|2022-11-11 14:00:00|39117.5|39031.4|39092.2|39042.2|39128.7|39064.3|39055.5|38980|736
1668175500000|2022-11-11 14:05:00|39092.3|39042.3|39097.9|39047.9|39118.8|39059.1|39062.1|38991|662
1668175800000|2022-11-11 14:10:00|39098.3|39048.3|39111|39046.2|39132|39073.9|39080.4|39017|630
1668176100000|2022-11-11 14:15:00|39114.6|39049.5|39131.3|39081.3|39177.7|39111.5|39091.7|39040.5|709
1668176400000|2022-11-11 14:20:00|39131.8|39081.8|39225.2|39205.2|39263|39206.6|39115.1|39065.6|712
1668176700000|2022-11-11 14:25:00|39222.4|39202.4|39296.6|39276.6|39325.8|39294.4|39214.6|39164|662
1668177000000|2022-11-11 14:30:00|39296.5|39276.5|39299.6|39249.6|39323|39288.4|39235.2|39154.4|729
1668177300000|2022-11-11 14:35:00|39300.4|39250.4|39390.5|39370.5|39421.4|39384.5|39276.2|39238.1|778
1668177600000|2022-11-11 14:40:00|39389.3|39369.3|39499.6|39435.6|39499.6|39444|39383.5|39352.1|742
1668177900000|2022-11-11 14:45:00|39477.8|39457.8|39337.6|39287.6|39516.6|39467|39316.5|39281|736
1668178200000|2022-11-11 14:50:00|39338.6|39288.6|39303.2|39253.2|39375|39313.9|39259.3|39201|737
1668178500000|2022-11-11 14:55:00|39302.2|39252.2|39307.1|39187.1|39338.5|39285.7|39271.4|39166.9|712
1668178800000|2022-11-11 15:00:00|39331.5|39211.5|39263.7|39213.7|39352.8|39251.5|39225.5|39135.6|802
1668179100000|2022-11-11 15:05:00|39261.6|39211.6|39401.7|39329.6|39495.9|39375.9|39226.8|39185.7|796
1668179400000|2022-11-11 15:10:00|39412.4|39332.5|39318.7|39268.7|39420|39371.6|39293.5|39249.2|770
1668179700000|2022-11-11 15:15:00|39309.6|39289.6|39293.8|39273.8|39335.7|39300.9|39278.6|39248.9|706
1668180000000|2022-11-11 15:20:00|39293.9|39273.9|39260.2|39240.2|39313.6|39281.1|39213.9|39183.3|739
1668180300000|2022-11-11 15:25:00|39261.1|39241.1|39236.3|39216.3|39295.6|39250.2|39201.9|39176.1|740
1668180600000|2022-11-11 15:30:00|39237.1|39217.1|39166.1|39146.1|39268.9|39234.3|39162.2|39142.2|655
1668180900000|2022-11-11 15:35:00|39166|39146|39195.9|39175.9|39258|39212.8|39154.8|39106.6|751
1668181200000|2022-11-11 15:40:00|39195.8|39175.8|39249|39229|39294.6|39258.2|39180.7|39160.7|681
1668181500000|2022-11-11 15:45:00|39248.3|39228.3|39211.9|39191.9|39254.9|39234.9|39210.6|39189.3|712
1668181800000|2022-11-11 15:50:00|39211.6|39191.6|39194.9|39174.9|39213.8|39193.8|39160.1|39126.3|684
1668182100000|2022-11-11 15:55:00|39197.5|39177.5|39199.2|39179.2|39214|39194|39168|39148|711
1668182400000|2022-11-11 16:00:00|39200.1|39180.1|39210.9|39190.9|39252|39228.9|39193.6|39156.8|654
1668182700000|2022-11-11 16:05:00|39210.8|39190.8|39229.9|39209.9|39256.3|39219.1|39203.8|39161|642
1668183000000|2022-11-11 16:10:00|39228.8|39208.8|39261.3|39241.3|39332.7|39291.8|39224.1|39185.2|653
1668183300000|2022-11-11 16:15:00|39261.6|39241.6|39223.9|39203.9|39271|39245.6|39220|39175.3|630
1668183600000|2022-11-11 16:20:00|39223.6|39203.6|39241.3|39191.3|39285|39244.6|39211.8|39155.8|694
1668183900000|2022-11-11 16:25:00|39241|39191|39283.5|39233.5|39303.3|39243.9|39232|39179.4|648
1668184200000|2022-11-11 16:30:00|39283.9|39233.9|39303.7|39239.6|39324.9|39278.2|39283.9|39214.9|762
1668184500000|2022-11-11 16:35:00|39304.2|39240.1|39276|39202.4|39310.9|39251|39246.9|39187.9|686
1668184800000|2022-11-11 16:40:00|39276.4|39204.4|39216.3|39153.3|39302|39213.4|39183.6|39140.1|658
1668185100000|2022-11-11 16:45:00|39210.7|39160.7|39206.2|39141.9|39225.7|39183.3|39182.6|39137.9|600
1668185400000|2022-11-11 16:50:00|39206.5|39141.7|39218.7|39150.1|39223.2|39178.3|39166.9|39116.3|661
1668185700000|2022-11-11 16:55:00|39192.4|39172.4|39208.6|39140.4|39223|39178.2|39172.1|39117|619
1668186000000|2022-11-11 17:00:00|39207.3|39142.8|39186.2|39166.2|39216.5|39178.9|39172.3|39129.5|540
1668186300000|2022-11-11 17:05:00|39186.3|39166.3|39183.7|39163.7|39219.1|39180.5|39173|39132.6|486
1668186600000|2022-11-11 17:10:00|39183.6|39163.6|39177|39157|39208|39163.6|39159.9|39114.9|506
1668186900000|2022-11-11 17:15:00|39177.2|39157.2|39202.4|39138.9|39224.8|39184.7|39155.3|39112.4|475
1668187200000|2022-11-11 17:20:00|39201.7|39138.4|39185|39165|39222|39174.7|39172.9|39132.8|435
1668187500000|2022-11-11 17:25:00|39185.1|39165.1|39187.8|39116.3|39211.7|39171.1|39161.7|39116.1|451
1668187800000|2022-11-11 17:30:00|39188.1|39116.8|39205.7|39133.1|39216.6|39157.8|39130.4|39079|553
1668188100000|2022-11-11 17:35:00|39205.9|39132.8|39191.4|39127.3|39205.9|39151.6|39143.5|39099.6|564
1668188400000|2022-11-11 17:40:00|39196.5|39124.2|39186|39122.3|39215|39163.3|39167.7|39111.3|564
1668188700000|2022-11-11 17:45:00|39186.2|39122.6|39187|39116.2|39189.4|39149.4|39154.8|39095.6|527
1668189000000|2022-11-11 17:50:00|39178.9|39116.3|39168.1|39148.1|39195|39150.7|39128|39081.4|488
1668189300000|2022-11-11 17:55:00|39168.3|39148.3|39155.1|39135.1|39179.1|39148.7|39143.9|39105.9|520
1668189600000|2022-11-11 18:00:00|39155.5|39135.5|39162.4|39142.4|39189.3|39151.9|39147.8|39117|422
1668189900000|2022-11-11 18:05:00|39162.6|39142.6|39137.1|39117.1|39187.7|39155.7|39129.3|39109.3|401
1668190200000|2022-11-11 18:10:00|39137.3|39117.3|39141.1|39121.1|39143.3|39123.3|39121.2|39101.2|387
1668190500000|2022-11-11 18:15:00|39143|39123|39120.5|39100.5|39143.7|39123.7|39117.5|39097.5|362
1668190800000|2022-11-11 18:20:00|39121|39101|39119.3|39099.3|39129.4|39109.4|39112.7|39092.7|331
1668191100000|2022-11-11 18:25:00|39119.5|39099.5|39094.2|39074.2|39120.4|39100.4|39085.1|39065.1|440
1668191400000|2022-11-11 18:30:00|39094.1|39074.1|39092.6|39072.6|39101.4|39081.4|39084.2|39064.2|491
1668191700000|2022-11-11 18:35:00|39091.6|39071.6|39114.6|39094.6|39114.7|39094.7|39086.8|39066.8|416
1668192000000|2022-11-11 18:40:00|39114.4|39094.4|39108.9|39088.9|39124.1|39104.1|39099.3|39079.3|339
1668192300000|2022-11-11 18:45:00|39108.6|39088.6|39101.4|39081.4|39114.8|39094.8|39094.5|39074.5|309
1668192600000|2022-11-11 18:50:00|39101.7|39081.7|39092.6|39072.6|39103.9|39083.9|39089.2|39069.2|339
1668192900000|2022-11-11 18:55:00|39093.8|39073.8|39084.7|39064.7|39093.9|39073.9|39072.1|39052.1|366
1668193200000|2022-11-11 19:00:00|39084.8|39064.8|39106.5|39086.5|39111.9|39091.9|39079|39059|463
1668193500000|2022-11-11 19:05:00|39105.6|39085.6|39090.6|39070.6|39106.7|39086.7|39089.2|39069.2|452
1668193800000|2022-11-11 19:10:00|39090.3|39070.3|39101.6|39081.6|39126.3|39090.5|39085.7|39063.1|479
1668194100000|2022-11-11 19:15:00|39101.4|39081.4|39108.8|39088.8|39112.8|39092.8|39097.7|39077.7|343
1668194400000|2022-11-11 19:20:00|39108.7|39088.7|39103.8|39083.8|39115.6|39095.6|39094.5|39074.5|394
1668194700000|2022-11-11 19:25:00|39103.7|39083.7|39090.3|39070.3|39105.6|39085.6|39084|39064|378
1668195000000|2022-11-11 19:30:00|39093.5|39073.5|39095.3|39075.3|39098.4|39078.4|39079.7|39059.7|395
1668195300000|2022-11-11 19:35:00|39095.4|39075.4|39077.1|39057.1|39125|39085.5|39077.1|39052|363
1668195600000|2022-11-11 19:40:00|39077.4|39057.4|39113.4|39063.4|39129.7|39088|39077.4|39038.5|424
1668195900000|2022-11-11 19:45:00|39113.1|39063.1|39143.2|39093.2|39154.1|39116.1|39090.3|39048.7|408
1668196200000|2022-11-11 19:50:00|39143.9|39093.9|39120.6|39070.6|39150.7|39110.9|39107.3|39060.4|428
1668196500000|2022-11-11 19:55:00|39118.5|39068.5|39096|39046|39121|39086.9|39083.2|39036.6|450
1668196800000|2022-11-11 20:00:00|39095.3|39045.3|39143.6|39076.1|39146.5|39085.4|39085.2|39040|488
1668197100000|2022-11-11 20:05:00|39133.2|39083.2|39144.9|39094.9|39156.1|39112.5|39121.4|39071.5|513
1668197400000|2022-11-11 20:10:00|39143.9|39093.9|39133.8|39083.8|39163.3|39113|39122.6|39069.9|486
1668197700000|2022-11-11 20:15:00|39134.2|39084.2|39140.7|39072.4|39142.2|39099.6|39110.7|39058.8|482
1668198000000|2022-11-11 20:20:00|39140|39071.6|39134.3|39066.5|39146|39097.6|39111.9|39060.5|439
1668198300000|2022-11-11 20:25:00|39134.4|39067.6|39106.5|39086.5|39138.9|39095|39091.1|39041|462
1668198600000|2022-11-11 20:30:00|39106.6|39086.6|39141.1|39068.2|39145.4|39093.2|39106.6|39056.3|492
1668198900000|2022-11-11 20:35:00|39141.2|39068.1|39130.8|39080.8|39147.3|39097.2|39115.7|39062.5|487
1668199200000|2022-11-11 20:40:00|39130.3|39080.3|39122.5|39053.8|39144.7|39098.6|39115.2|39047.7|488
1668199500000|2022-11-11 20:45:00|39122.8|39054|39136.8|39061.8|39138.9|39072.4|39112.8|39049.7|463
1668199800000|2022-11-11 20:50:00|39121.7|39071.7|39127.8|39061.6|39138.4|39072.4|39112.1|39050|561
1668200100000|2022-11-11 20:55:00|39128.2|39061.5|39192.5|39123.2|39213|39158.3|39128.2|39050.8|583
1668200400000|2022-11-11 21:00:00|39193.7|39122.6|39218.4|39132.1|39238.7|39164.5|39159.3|39092.6|468
1668200700000|2022-11-11 21:05:00|39218.3|39132.3|39235.1|39135|39239|39145.8|39209.7|39124.5|269
1668201000000|2022-11-11 21:10:00|39234.8|39140.5|39216.8|39135|39234.8|39146|39210.3|39129.6|226
1668201300000|2022-11-11 21:15:00|39226.6|39130.2|39215.3|39131.8|39234.7|39144.5|39211.1|39127.4|321
1668201600000|2022-11-11 21:20:00|39211.4|39134|39216|39130.3|39228.4|39140|39202.6|39123.4|226
1668201900000|2022-11-11 21:25:00|39216.1|39130|39234.3|39133.6|39243.3|39155.7|39205.3|39118.2|259
1668202200000|2022-11-11 21:30:00|39227|39141.2|39214.1|39141.2|39244.5|39150.5|39200.5|39127.2|218
1668202500000|2022-11-11 21:35:00|39226.4|39137.5|39245.4|39132.5|39255.4|39158.3|39215.7|39124.8|200
1668202800000|2022-11-11 21:40:00|39244.5|39132.2|39246.3|39136.5|39256.3|39172|39192|39123.5|292
1668203100000|2022-11-11 21:45:00|39241.5|39133.6|39248.4|39128.4|39252.5|39136.9|39145.5|39025.5|449
1668203400000|2022-11-11 21:50:00|39248.6|39128.6|39227.3|39107.3|39258.1|39138.1|39129.8|39009.8|471
1668203700000|2022-11-11 21:55:00|39225.1|39105.1|39193.2|39073.2|39243.3|39123.3|39127.5|39007.5|268
1668373200000|2022-11-13 21:00:00|39202.2|39062.2|39202.2|39062.2|39202.2|39062.2|39202.2|39062.2|1
1668376800000|2022-11-13 22:00:00|39202.4|39062.4|39223.6|39103.6|39235.6|39103.6|39202.4|39062.4|10
1668377100000|2022-11-13 22:05:00|39224.6|39104.6|39213.1|39093.1|39237|39117|39213.1|39093.1|5
1668377400000|2022-11-13 22:10:00|39252.3|39132.3|39252.3|39132.3|39252.3|39132.3|39252.3|39132.3|1
1668380100000|2022-11-13 22:55:00|39289.1|39169.1|39280.5|39160.5|39291.6|39171.6|39279.8|39159.8|70
1668380400000|2022-11-13 23:00:00|39285.8|39165.8|39285.8|39165.8|39285.8|39165.8|39285.8|39165.8|1
1668381900000|2022-11-13 23:25:00|39253|39133|39254.1|39134.1|39254.1|39134.1|39251.1|39131.1|7
1668382200000|2022-11-13 23:30:00|39259|39139|39257|39137|39270.5|39150.5|39248.9|39128.9|129
1668382500000|2022-11-13 23:35:00|39258|39138|39270.9|39150.9|39284.2|39164.2|39234.1|39114.1|692
1668382800000|2022-11-13 23:40:00|39264.5|39144.5|39276.5|39156.5|39289.5|39169.5|39243.6|39123.6|449
1668383100000|2022-11-13 23:45:00|39277.5|39157.5|39270.1|39150.1|39277.5|39157.5|39253|39133|330
1668383400000|2022-11-13 23:50:00|39268.5|39148.5|39272.3|39152.3|39275.5|39155.5|39257.5|39137.5|219
1668383700000|2022-11-13 23:55:00|39273.5|39153.5|39283.5|39163.5|39288.5|39168.5|39255.9|39135.9|309
1668384000000|2022-11-14 00:00:00|39292.4|39172.4|39327.7|39207.7|39327.7|39207.7|39239.3|39119.3|549
1668384300000|2022-11-14 00:05:00|39328.2|39208.2|39341.1|39241.6|39362.1|39256|39300.6|39180.6|522
1668384600000|2022-11-14 00:10:00|39338.1|39244.1|39342.3|39247.7|39359.2|39251.7|39319.1|39206.2|518
1668384900000|2022-11-14 00:15:00|39345.9|39244.1|39258.1|39138.1|39357.6|39249|39258.1|39138.1|546
1668385200000|2022-11-14 00:20:00|39307.5|39187.5|39299|39179|39312|39192|39255|39135|792
1668385500000|2022-11-14 00:25:00|39301.7|39181.7|39324.1|39204.1|39331.1|39211.1|39261.3|39141.3|802
1668385800000|2022-11-14 00:30:00|39327.3|39207.3|39326.1|39206.1|39333.4|39213.4|39272.3|39152.3|821
1668386100000|2022-11-14 00:35:00|39324.9|39204.9|39348.7|39228.7|39354.1|39240|39282.1|39162.1|512
1668386400000|2022-11-14 00:40:00|39329.3|39236.2|39371.9|39251.9|39387.7|39298|39297|39177|578
1668386700000|2022-11-14 00:45:00|39338|39280|39387.4|39267.4|39387.7|39293.8|39329.1|39209.1|524
1668387000000|2022-11-14 00:50:00|39364.5|39284.3|39373.3|39253.3|39387.9|39293.5|39335|39224|586
1668387300000|2022-11-14 00:55:00|39373.1|39253.1|39348.8|39228.8|39377.1|39285.9|39315.9|39205.9|608
1668387600000|2022-11-14 01:00:00|39348.5|39228.5|39311|39231.9|39355.5|39262|39297|39185.6|627
1668387900000|2022-11-14 01:05:00|39327.3|39219|39339.7|39219.7|39341.6|39255.2|39285|39170.1|671
1668388200000|2022-11-14 01:10:00|39319.6|39237.4|39337.6|39217.6|39353.3|39260.5|39298|39193.1|623
1668388500000|2022-11-14 01:15:00|39338.2|39218.2|39273|39196.8|39338.2|39250|39244.2|39129|685
1668388800000|2022-11-14 01:20:00|39281.7|39187.4|39311|39244|39337.5|39244|39259.5|39139.5|635
1668389100000|2022-11-14 01:25:00|39334|39214|39350.4|39230.4|39366.9|39275|39310.3|39190.3|619
1668389400000|2022-11-14 01:30:00|39351.8|39231.8|39352.2|39232.2|39372.1|39270.4|39320.4|39200.4|616
1668389700000|2022-11-14 01:35:00|39337.2|39249.3|39376.2|39256.2|39380.8|39276|39315.3|39195.3|711
1668390000000|2022-11-14 01:40:00|39374.8|39254.8|39368.3|39278.3|39392.4|39291.8|39330.6|39210.6|679
1668390300000|2022-11-14 01:45:00|39365.1|39278.2|39357.7|39238.5|39384.9|39278.2|39319|39204.6|683
1668390600000|2022-11-14 01:50:00|39332.4|39267.4|39326.5|39267.8|39372.6|39283.9|39322.2|39214.7|739
1668390900000|2022-11-14 01:55:00|39332.7|39262.3|39359.7|39239.7|39369.4|39278|39310.5|39206.7|729
1668391200000|2022-11-14 02:00:00|39359.1|39239.1|39321.2|39263.6|39377.9|39291|39312|39203.5|684
1668391500000|2022-11-14 02:05:00|39349.3|39231|39382.3|39262.3|39391.9|39300.8|39315|39207.6|594
1668391800000|2022-11-14 02:10:00|39384.1|39264.1|39363.1|39276.3|39387.6|39299.9|39327.5|39227.3|712
1668392100000|2022-11-14 02:15:00|39349.3|39290.5|39349.5|39278.5|39390.6|39304.1|39337.9|39227.4|769
1668392400000|2022-11-14 02:20:00|39363.6|39266.3|39376.8|39256.8|39399.2|39313|39337.3|39226|708
1668392700000|2022-11-14 02:25:00|39367.8|39247.8|39365|39293.9|39401.6|39317.9|39343.6|39235.3|583
1668393000000|2022-11-14 02:30:00|39384.8|39264.8|39359.6|39254.3|39391.9|39304|39322.7|39212.2|583
1668393300000|2022-11-14 02:35:00|39361.7|39252.1|39361.7|39295.8|39400.3|39310|39329.7|39223.5|504
1668393600000|2022-11-14 02:40:00|39359|39296.2|39408.7|39288.7|39411.9|39323|39351.7|39237.4|504
1668393900000|2022-11-14 02:45:00|39412|39292|39390.7|39270.7|39412|39326.4|39360|39261.7|558
1668394200000|2022-11-14 02:50:00|39390|39270|39398|39278|39405.2|39319|39356|39240.5|521
1668394500000|2022-11-14 02:55:00|39395.6|39275.6|39364.9|39274.3|39396.8|39297.7|39342.8|39222.8|534
1668394800000|2022-11-14 03:00:00|39376.1|39256.1|39348.1|39258.1|39384|39281.8|39339|39222|540
1668395100000|2022-11-14 03:05:00|39344|39263|39343|39262|39373.2|39263.3|39334|39214.2|487
1668395400000|2022-11-14 03:10:00|39365.5|39245.5|39357.9|39253|39387.6|39286.4|39340|39220|578
1668395700000|2022-11-14 03:15:00|39348.7|39257.9|39352.9|39232.9|39369.8|39265|39320.7|39200.7|499
1668396000000|2022-11-14 03:20:00|39349.8|39232.3|39319.4|39260.6|39360.7|39268.5|39299.7|39189.9|680
1668396300000|2022-11-14 03:25:00|39322.7|39256.8|39333|39245.4|39360.6|39271.3|39305.7|39195.8|724
1668396600000|2022-11-14 03:30:00|39337.6|39240.1|39324.1|39252.3|39359.4|39270|39305.4|39195.7|728
1668396900000|2022-11-14 03:35:00|39347.7|39227.7|39333.1|39213.1|39353.6|39265|39301|39194.2|761
1668397200000|2022-11-14 03:40:00|39339.2|39219.2|39352.9|39232.9|39353.8|39268.3|39297|39185.8|743
1668397500000|2022-11-14 03:45:00|39319.4|39263.6|39329.4|39272.9|39385|39292.7|39312.1|39204.6|536
1668397800000|2022-11-14 03:50:00|39332|39279|39370.2|39301.6|39401.2|39315.6|39320|39207.6|539
1668398100000|2022-11-14 03:55:00|39374.2|39294.7|39355|39280.7|39398.6|39312|39345|39238.7|502
1668398400000|2022-11-14 04:00:00|39346.7|39291.1|39373.2|39298.1|39399.5|39316|39346.7|39238.7|462
1668398700000|2022-11-14 04:05:00|39368.3|39305.8|39410|39290|39419.2|39337.7|39363.4|39254.7|514
1668399000000|2022-11-14 04:10:00|39412.7|39301.1|39400|39345|39426.4|39347|39383|39268.3|501
1668399300000|2022-11-14 04:15:00|39413.9|39293.9|39433.1|39313.1|39438.8|39357|39396|39281.3|476
1668399600000|2022-11-14 04:20:00|39409|39354|39413.4|39340.2|39461.9|39383.9|39399.7|39293.4|515
1668399900000|2022-11-14 04:25:00|39417.9|39333.8|39409.5|39353.4|39455.8|39367.1|39400.3|39319.2|623
1668400200000|2022-11-14 04:30:00|39412.7|39355|39423.5|39355|39460.6|39359|39396.3|39303.7|581
1668400500000|2022-11-14 04:35:00|39426|39351.9|39406.5|39348.7|39463.8|39362.7|39403.4|39319.7|524
1668400800000|2022-11-14 04:40:00|39407.1|39348|39401.1|39345|39459.4|39362|39401.1|39305.5|517
1668401100000|2022-11-14 04:45:00|39405.1|39348.1|39418.5|39362.5|39457.9|39369|39402|39301.1|522
1668401400000|2022-11-14 04:50:00|39423.6|39356.5|39415|39335.5|39448.3|39363|39399|39285|442
1668401700000|2022-11-14 04:55:00|39427.4|39323.7|39424.6|39304.6|39433.7|39348.4|39384.4|39275.9|462
1668402000000|2022-11-14 05:00:00|39423.7|39313.9|39420.2|39333.4|39438|39352|39391.6|39286.9|508
1668402300000|2022-11-14 05:05:00|39434.1|39314.1|39413.3|39341.2|39440.2|39355.9|39401.4|39288.8|445
1668402600000|2022-11-14 05:10:00|39432.6|39324.5|39406.2|39349.8|39443.4|39358|39405|39288.9|457
1668402900000|2022-11-14 05:15:00|39406.3|39347.4|39411.1|39300|39443|39361|39404|39294.6|522
1668403200000|2022-11-14 05:20:00|39420.1|39358.5|39419.4|39351.7|39445|39364|39404.1|39304.5|552
1668403500000|2022-11-14 05:25:00|39420.4|39350.7|39447.4|39387.6|39468.8|39387.6|39411.5|39300.7|578
1668403800000|2022-11-14 05:30:00|39460.6|39363.5|39448.8|39388.5|39474.3|39394.6|39431.6|39326.7|659
1668404100000|2022-11-14 05:35:00|39469|39349|39449|39373|39476.6|39400|39438.9|39340.4|615
1668404400000|2022-11-14 05:40:00|39450.5|39369.4|39438.3|39377.4|39461.5|39382.2|39427.5|39335.8|558
1668404700000|2022-11-14 05:45:00|39438|39377.8|39437|39370|39459.7|39381|39419.1|39325.1|598
1668405000000|2022-11-14 05:50:00|39438|39374.1|39447.4|39376.1|39454.8|39389|39423.6|39338.1|613
1668405300000|2022-11-14 05:55:00|39452.9|39371.7|39468.2|39401.8|39478.1|39411.6|39436.3|39371.2|672
1668405600000|2022-11-14 06:00:00|39465.8|39401.5|39420.5|39357.9|39468.8|39414.8|39403.4|39323.8|694
1668405900000|2022-11-14 06:05:00|39419.8|39357.1|39410.9|39353.3|39432.7|39370.2|39391|39331.4|661
1668406200000|2022-11-14 06:10:00|39412.9|39352.1|39409.8|39343.4|39425.5|39357.5|39396.9|39337.8|640
1668406500000|2022-11-14 06:15:00|39403.9|39342.9|39408.7|39341.1|39414.5|39348.5|39387|39326.9|603
1668406800000|2022-11-14 06:20:00|39405|39338|39411.4|39353.2|39423.3|39357.9|39390.6|39330|572
1668407100000|2022-11-14 06:25:00|39412.9|39352.3|39402.7|39353.3|39424|39367.1|39393.9|39334.2|604
1668407400000|2022-11-14 06:30:00|39399.6|39353.9|39410.8|39365.2|39425|39370|39393.6|39338.9|657
1668407700000|2022-11-14 06:35:00|39422|39354|39395.1|39331.7|39423|39367.5|39375.9|39326.4|622
1668408000000|2022-11-14 06:40:00|39382.6|39339.8|39370|39329.5|39398|39344|39364|39317.6|605
1668408300000|2022-11-14 06:45:00|39371|39329|39369.3|39317.7|39388|39330.7|39357.1|39307|626
1668408600000|2022-11-14 06:50:00|39366.4|39319|39346.8|39296.1|39378|39322.8|39333.7|39282.5|487
1668408900000|2022-11-14 06:55:00|39359|39289.5|39337.5|39267.3|39359|39306|39313|39251.6|481
1668409200000|2022-11-14 07:00:00|39336|39265.9|39322.8|39237.3|39336|39265.9|39295.3|39214|709
1668409500000|2022-11-14 07:05:00|39321.2|39240.1|39323.9|39303.9|39356.2|39305.8|39310.2|39232|586
1668409800000|2022-11-14 07:10:00|39324.2|39304.2|39323.8|39303.8|39351|39324.8|39312.4|39281|420
1668410100000|2022-11-14 07:15:00|39319.4|39299.4|39305.6|39285.6|39336.7|39310.7|39299.6|39270.1|526
1668410400000|2022-11-14 07:20:00|39305.5|39285.5|39293.9|39273.9|39328.6|39287|39275.6|39255.6|537
1668410700000|2022-11-14 07:25:00|39295|39275|39314.5|39294.5|39319.6|39299.6|39295|39275|548
1668411000000|2022-11-14 07:30:00|39314.4|39294.4|39305.5|39285.5|39320.2|39300.2|39300.3|39280.3|451
1668411300000|2022-11-14 07:35:00|39305.8|39285.8|39290.5|39270.5|39311|39291|39285.7|39265.7|442
1668411600000|2022-11-14 07:40:00|39286.6|39266.6|39252.4|39232.4|39290.3|39270.3|39252.4|39217.4|589
1668411900000|2022-11-14 07:45:00|39252.6|39232.6|39208|39188|39261.4|39240.6|39208|39188|630
1668412200000|2022-11-14 07:50:00|39209.8|39189.8|39208|39188|39267.6|39231.4|39204.3|39184.3|522
1668412500000|2022-11-14 07:55:00|39207.9|39187.9|39182.8|39162.8|39250|39209.8|39182.8|39136|580
1668412800000|2022-11-14 08:00:00|39180.4|39160.4|39158.4|39138.4|39219.3|39163.3|39147.8|39116|656
1668413100000|2022-11-14 08:05:00|39154|39134|39175.9|39155.9|39199.6|39179.6|39147.1|39108|672
1668413400000|2022-11-14 08:10:00|39176.5|39156.5|39119.8|39099.8|39180.5|39160.5|39116.3|39096.3|622
1668413700000|2022-11-14 08:15:00|39119.7|39099.7|39143.2|39123.2|39154.3|39134.3|39119.7|39085.3|662
1668414000000|2022-11-14 08:20:00|39143.1|39123.1|39186.6|39166.6|39187.4|39167.4|39134.3|39114.3|637
1668414300000|2022-11-14 08:25:00|39184.7|39164.7|39365.6|39301.6|39472|39355|39176.1|39156.1|655
1668414600000|2022-11-14 08:30:00|39362.9|39299.8|39501.8|39430.3|39573.6|39481.7|39351.6|39299.8|717
1668414900000|2022-11-14 08:35:00|39502|39431|39494.5|39408.3|39517|39449.7|39461.4|39402.3|659
1668415200000|2022-11-14 08:40:00|39494.8|39408|39360.2|39340.2|39511.8|39428.6|39317.2|39204.2|725
1668415500000|2022-11-14 08:45:00|39357|39337|39394.6|39374.6|39430.5|39385.2|39341.8|39298.3|648
1668415800000|2022-11-14 08:50:00|39394.7|39374.7|39345.9|39295.9|39425.7|39383.9|39345.7|39290.5|656
1668416100000|2022-11-14 08:55:00|39360.5|39294|39301.4|39281.4|39402.1|39333.5|39293.1|39252.6|628
1668416400000|2022-11-14 09:00:00|39300|39280|39379.4|39359.4|39407.3|39362.8|39293.9|39255.1|702
1668416700000|2022-11-14 09:05:00|39377.9|39357.9|39364.2|39344.2|39413.7|39372.3|39297.7|39257.8|689
1668417000000|2022-11-14 09:10:00|39364.6|39344.6|39341|39321|39383.5|39344.6|39301.8|39269.6|621
1668417300000|2022-11-14 09:15:00|39340.1|39320.1|39359.5|39339.5|39394|39348.9|39338.3|39310.7|625
1668417600000|2022-11-14 09:20:00|39361.2|39341.2|39341.4|39321.4|39384.2|39352.9|39324.1|39287|619
1668417900000|2022-11-14 09:25:00|39340.8|39320.8|39346.8|39326.8|39383.7|39363.7|39328.4|39293.9|609
1668418200000|2022-11-14 09:30:00|39346.9|39326.9|39320.6|39300.6|39400.8|39362.6|39317.2|39283.5|655
1668418500000|2022-11-14 09:35:00|39320.7|39300.7|39329.6|39309.6|39352.7|39322.5|39302.8|39263.9|567
1668418800000|2022-11-14 09:40:00|39329.5|39309.5|39371.5|39351.5|39417.3|39375.4|39316.5|39276.6|594
1668419100000|2022-11-14 09:45:00|39371.3|39351.3|39360.8|39340.8|39388.8|39368.8|39317.4|39288.7|639
1668419400000|2022-11-14 09:50:00|39360.5|39340.5|39341.1|39321.1|39404|39365.1|39339.2|39319.2|671
1668419700000|2022-11-14 09:55:00|39341.4|39321.4|39389.9|39369.9|39410.8|39390.8|39341.4|39316|703
1668420000000|2022-11-14 10:00:00|39391.2|39371.2|39409.8|39389.8|39413.2|39393.2|39376.9|39356.9|614
1668420300000|2022-11-14 10:05:00|39405.3|39385.3|39443.6|39423.6|39458.1|39438.1|39396.4|39376.4|616
1668420600000|2022-11-14 10:10:00|39443.4|39423.4|39568|39548|39593.5|39554.3|39441.7|39421.7|637
1668420900000|2022-11-14 10:15:00|39567.3|39547.3|39485|39465|39599.7|39558.5|39483.9|39463.9|656
1668421200000|2022-11-14 10:20:00|39484.8|39464.8|39459|39439|39490.7|39464.8|39449.6|39409.1|536
1668421500000|2022-11-14 10:25:00|39459.7|39439.7|39466|39446|39484.9|39457.7|39453.5|39411.4|607
1668421800000|2022-11-14 10:30:00|39465.7|39445.7|39488.2|39468.2|39497|39469.7|39437.5|39405.7|674
1668422100000|2022-11-14 10:35:00|39488.3|39468.3|39516.1|39496.1|39534.8|39500.3|39486.2|39451.7|535
1668422400000|2022-11-14 10:40:00|39516.4|39496.4|39529.3|39509.3|39586.5|39548.3|39506.2|39486.2|636
1668422700000|2022-11-14 10:45:00|39529.8|39509.8|39507.9|39487.9|39554.4|39516.1|39483.2|39461.7|572
1668423000000|2022-11-14 10:50:00|39509.6|39489.6|39503.4|39483.4|39513.9|39493.9|39491.6|39471.6|662
1668423300000|2022-11-14 10:55:00|39503.2|39483.2|39491.5|39471.5|39515.2|39483.2|39482.8|39449|606
1668423600000|2022-11-14 11:00:00|39491.4|39471.4|39481|39461|39507.2|39481.3|39480.2|39457.2|622
1668423900000|2022-11-14 11:05:00|39480.9|39460.9|39512|39492|39517.2|39497.2|39480.9|39460.9|600
1668424200000|2022-11-14 11:10:00|39512.2|39492.2|39521.5|39501.5|39527.4|39507.4|39493.9|39473.9|606
1668424500000|2022-11-14 11:15:00|39523.1|39503.1|39492.7|39472.7|39546.1|39512.1|39488.2|39449.6|564
1668424800000|2022-11-14 11:20:00|39516.7|39450.1|39511.7|39491.7|39533.1|39498.3|39473.9|39442|553
1668425100000|2022-11-14 11:25:00|39511.4|39491.4|39525.5|39475.5|39538.7|39496.6|39488.1|39444.1|577
1668425400000|2022-11-14 11:30:00|39525.4|39475.4|39526.2|39476.2|39551.1|39508.3|39494.5|39456.3|514
1668425700000|2022-11-14 11:35:00|39511.8|39491.8|39488.3|39468.3|39537.1|39497.9|39466.2|39443.5|496
1668426000000|2022-11-14 11:40:00|39488.2|39468.2|39484.8|39464.8|39514.5|39478.9|39474.5|39421.3|475
1668426300000|2022-11-14 11:45:00|39484.9|39464.9|39460|39440|39498.9|39468|39459.3|39419.2|534
1668426600000|2022-11-14 11:50:00|39459.1|39439.1|39525.5|39505.5|39550.7|39508.9|39450.8|39430.8|658
1668426900000|2022-11-14 11:55:00|39524.8|39504.8|39544.3|39494.3|39588.6|39545.7|39520.3|39483.3|602
1668427200000|2022-11-14 12:00:00|39544.4|39494.4|39554.7|39504.7|39568.9|39540.3|39525.7|39482.5|542
1668427500000|2022-11-14 12:05:00|39553.5|39503.5|39592.7|39572.7|39595.9|39575.9|39538.9|39490|520
1668427800000|2022-11-14 12:10:00|39592.2|39572.2|39570|39550|39619.4|39580.3|39558.8|39511.7|560
1668428100000|2022-11-14 12:15:00|39569.8|39549.8|39570|39550|39580.7|39553.3|39544.9|39503.6|552
1668428400000|2022-11-14 12:20:00|39569.9|39549.9|39553.4|39533.4|39598.2|39567.4|39547.3|39527.3|546
1668428700000|2022-11-14 12:25:00|39551.7|39531.7|39541.2|39521.2|39568.6|39542.7|39532.7|39502.6|548
1668429000000|2022-11-14 12:30:00|39541.1|39521.1|39533.5|39513.5|39567.8|39529.8|39512.8|39472|540
1668429300000|2022-11-14 12:35:00|39533.4|39513.4|39539.3|39519.3|39562.6|39529.2|39509.8|39468.1|594
1668429600000|2022-11-14 12:40:00|39539.2|39519.2|39500.9|39480.9|39546.9|39520.4|39492.2|39452.2|565
1668429900000|2022-11-14 12:45:00|39496.1|39476.1|39460.3|39440.3|39537.4|39504.1|39454.3|39411.4|592
1668430200000|2022-11-14 12:50:00|39456.3|39436.3|39440.7|39375.6|39489|39444.3|39411.3|39373|630
1668430500000|2022-11-14 12:55:00|39422.9|39402.9|39379.1|39359.1|39463.1|39432|39362.8|39303.3|635
1668430800000|2022-11-14 13:00:00|39392.4|39342.4|39412.9|39392.9|39467.4|39432.4|39374.1|39322.1|739
1668431100000|2022-11-14 13:05:00|39412.8|39392.8|39444.6|39424.6|39496|39452.6|39385|39341.2|677
1668431400000|2022-11-14 13:10:00|39444.4|39424.4|39484.9|39464.9|39499.5|39479.5|39443.2|39423.2|684
1668431700000|2022-11-14 13:15:00|39485.3|39465.3|39456.9|39436.9|39490.3|39470.3|39436.1|39416.1|690
1668432000000|2022-11-14 13:20:00|39454.7|39434.7|39440.9|39420.9|39476|39456|39407|39384.8|728
1668432300000|2022-11-14 13:25:00|39441|39421|39691.3|39623.4|39719.6|39660.1|39441|39421|721
1668432600000|2022-11-14 13:30:00|39692.4|39622.8|39622.6|39602.6|39702.6|39639.6|39611|39591|618
1668432900000|2022-11-14 13:35:00|39619.4|39599.4|39601.5|39581.5|39636.8|39612.7|39595.4|39571.7|700
1668433200000|2022-11-14 13:40:00|39601.8|39581.8|39573|39553|39637.8|39607.2|39564.7|39525.1|696
1668433500000|2022-11-14 13:45:00|39571.7|39551.7|39603|39583|39628.4|39600.2|39544.1|39507.6|661
1668433800000|2022-11-14 13:50:00|39602.6|39582.6|39624.7|39604.7|39643.9|39615.6|39588.8|39550.6|683
1668434100000|2022-11-14 13:55:00|39628|39608|39605.3|39585.3|39642.2|39622.2|39599.6|39579.6|614
1668434400000|2022-11-14 14:00:00|39605.2|39585.2|39497.7|39477.7|39621.1|39601.1|39494.2|39474.2|695
1668434700000|2022-11-14 14:05:00|39500|39480|39511.4|39491.4|39570.3|39542.6|39497.8|39477.8|745
1668435000000|2022-11-14 14:10:00|39511.8|39491.8|39517.5|39497.5|39544|39524|39496.6|39476.6|646
1668435300000|2022-11-14 14:15:00|39517.1|39497.1|39555.5|39535.5|39561.1|39541.1|39504.7|39484.7|616
1668435600000|2022-11-14 14:20:00|39557.7|39537.7|39559|39539|39585.5|39565.5|39554.3|39534.3|681
1668435900000|2022-11-14 14:25:00|39554.6|39534.6|39569.1|39549.1|39572.1|39552.1|39537.4|39517.4|627
1668436200000|2022-11-14 14:30:00|39569|39549|39581.4|39561.4|39594.7|39574.7|39543.2|39510.1|758
1668436500000|2022-11-14 14:35:00|39582.8|39562.8|39572.3|39522.3|39616.7|39583.2|39552.7|39519.3|758
1668436800000|2022-11-14 14:40:00|39573.4|39523.4|39615.6|39595.6|39623.9|39595.8|39549.5|39503.4|717
1668437100000|2022-11-14 14:45:00|39619.7|39599.7|39629.6|39609.6|39663.2|39643.2|39605.8|39567.5|749
1668437400000|2022-11-14 14:50:00|39629.9|39609.9|39630.1|39610.1|39650.2|39630.2|39604.9|39584.9|704
1668437700000|2022-11-14 14:55:00|39630|39610|39654.2|39634.2|39676.2|39642.6|39586.4|39551|660
1668438000000|2022-11-14 15:00:00|39657|39637|39647.3|39627.3|39767|39705|39610|39554.3|749
1668438300000|2022-11-14 15:05:00|39650.8|39630.8|39639.8|39619.8|39692.8|39672.8|39635.9|39615.4|716
1668438600000|2022-11-14 15:10:00|39641.4|39621.4|39638.7|39618.7|39658.2|39638.2|39627.5|39607.5|659
1668438900000|2022-11-14 15:15:00|39638.4|39618.4|39682|39662|39711.4|39673.2|39624.8|39604.8|703
1668439200000|2022-11-14 15:20:00|39683.3|39663.3|39661.7|39641.7|39693.6|39673.6|39658.6|39638.6|675
1668439500000|2022-11-14 15:25:00|39663.1|39643.1|39715.3|39695.3|39752.1|39732.1|39660.2|39640.2|697
1668439800000|2022-11-14 15:30:00|39715.5|39695.5|39712.9|39692.9|39737.1|39717.1|39688.1|39668.1|672
1668440100000|2022-11-14 15:35:00|39712.2|39692.2|39697.3|39677.3|39735.8|39715.8|39696.6|39676.6|678
1668440400000|2022-11-14 15:40:00|39697.2|39677.2|39699.6|39679.6|39713.9|39693.9|39676.9|39656.9|662
1668440700000|2022-11-14 15:45:00|39702|39682|39679|39659|39715|39695|39668.6|39648.6|631
1668441000000|2022-11-14 15:50:00|39677.7|39657.7|39788.6|39768.6|39836.1|39781.4|39670.6|39650.6|730
1668441300000|2022-11-14 15:55:00|39782.5|39762.5|39748.6|39728.6|39801.5|39776.7|39708.7|39688.7|726
1668441600000|2022-11-14 16:00:00|39748.8|39728.8|39722.7|39702.7|39777|39746.4|39722.7|39697.2|617
1668441900000|2022-11-14 16:05:00|39722|39702|39749|39729|39764|39729.3|39711.3|39691.3|564
1668442200000|2022-11-14 16:10:00|39748.2|39728.2|39774|39754|39821.2|39801.2|39741.2|39721.2|529
1668442500000|2022-11-14 16:15:00|39775.1|39755.1|39758.2|39738.2|39804.7|39784.7|39757|39737|625
1668442800000|2022-11-14 16:20:00|39757.7|39737.7|39685.9|39665.9|39760.2|39740.2|39685.2|39663|620
1668443100000|2022-11-14 16:25:00|39685.5|39665.5|39673.9|39653.9|39726.4|39695.9|39671.7|39651.7|532
1668443400000|2022-11-14 16:30:00|39673.8|39653.8|39646.8|39626.8|39710.3|39690.3|39646.8|39625.9|639
1668443700000|2022-11-14 16:35:00|39643.3|39623.3|39642.1|39622.1|39675.7|39643.9|39594.1|39551.9|751
1668444000000|2022-11-14 16:40:00|39642.4|39622.4|39676.6|39656.6|39690.9|39660.3|39622.6|39540.7|685
1668444300000|2022-11-14 16:45:00|39676.8|39656.8|39669.6|39649.6|39684.2|39657.5|39616.1|39550.9|674
1668444600000|2022-11-14 16:50:00|39661.1|39641.1|39712|39692|39713.4|39693.4|39605.9|39574.6|634
1668444900000|2022-11-14 16:55:00|39712.2|39692.2|39685.1|39665.1|39720.9|39698.7|39685.1|39665.1|593
1668445200000|2022-11-14 17:00:00|39687.6|39667.6|39649.3|39629.3|39691.3|39671.3|39635.7|39604.4|601
1668445500000|2022-11-14 17:05:00|39646|39626|39672.5|39652.5|39672.5|39652.5|39642.5|39622.5|600
1668445800000|2022-11-14 17:10:00|39673.9|39653.9|39676.1|39656.1|39698|39663|39660|39634|454
1668446100000|2022-11-14 17:15:00|39675.9|39655.9|39682.7|39662.7|39704|39665.8|39666.6|39641|474
1668446400000|2022-11-14 17:20:00|39682.9|39662.9|39676.5|39656.5|39731.1|39690.5|39673.6|39647.4|547
1668446700000|2022-11-14 17:25:00|39675.4|39655.4|39684.1|39634.1|39698.7|39657.8|39657|39616|500
1668447000000|2022-11-14 17:30:00|39672.9|39652.9|39643.1|39593.1|39700|39663.9|39640.3|39581|507
1668447300000|2022-11-14 17:35:00|39643|39593|39626.3|39606.3|39658|39612.3|39573.1|39516.6|522
1668447600000|2022-11-14 17:40:00|39625.8|39605.8|39628.8|39561.1|39664.7|39626.5|39619.6|39534.1|483
1668447900000|2022-11-14 17:45:00|39629.4|39561.7|39582.2|39519.3|39637.1|39594.5|39555.6|39491.1|686
1668448200000|2022-11-14 17:50:00|39575.8|39525.8|39589.4|39539.4|39626.8|39563.2|39559.9|39487.4|654
1668448500000|2022-11-14 17:55:00|39589.3|39539.3|39514.9|39494.9|39598|39557.7|39510.3|39474.5|644
1668448800000|2022-11-14 18:00:00|39514.8|39494.8|39494.6|39474.6|39547|39502.4|39480.9|39460.9|466
1668449100000|2022-11-14 18:05:00|39494.7|39474.7|39503.6|39483.6|39533.7|39513.7|39490.4|39470.4|462
1668449400000|2022-11-14 18:10:00|39503.7|39483.7|39467.8|39447.8|39506.7|39486.7|39463.9|39443.9|518
1668449700000|2022-11-14 18:15:00|39468.1|39448.1|39439.2|39419.2|39489.6|39469.6|39435.2|39415.2|414
1668450000000|2022-11-14 18:20:00|39439.1|39419.1|39424.6|39404.6|39442.1|39422.1|39401.9|39381.9|475
1668450300000|2022-11-14 18:25:00|39425.4|39405.4|39408.7|39388.7|39430.3|39410.3|39402|39382|428
1668450600000|2022-11-14 18:30:00|39408.9|39388.9|39415.9|39395.9|39424.7|39404.7|39406.1|39386.1|437
1668450900000|2022-11-14 18:35:00|39417.8|39397.8|39419.9|39399.9|39426.3|39406.3|39402.6|39382.6|339
1668451200000|2022-11-14 18:40:00|39420.9|39400.9|39448|39428|39453.6|39433.6|39416|39396|370
1668451500000|2022-11-14 18:45:00|39448.1|39428.1|39436.6|39416.6|39453.6|39433.6|39431.8|39411.8|383
1668451800000|2022-11-14 18:50:00|39436.3|39416.3|39414.5|39394.5|39449.9|39429.9|39412.1|39392.1|449
1668452100000|2022-11-14 18:55:00|39414.4|39394.4|39421.8|39401.8|39437|39404.2|39406|39373.3|331
1668452400000|2022-11-14 19:00:00|39422.2|39402.2|39417.6|39397.6|39432|39412|39415.3|39395.3|364
1668452700000|2022-11-14 19:05:00|39417.3|39397.3|39407.4|39387.4|39426.2|39404.6|39397.8|39360.2|482
1668453000000|2022-11-14 19:10:00|39407.7|39387.7|39424.1|39404.1|39426.8|39406.8|39407.4|39387.4|353
1668453300000|2022-11-14 19:15:00|39424.3|39404.3|39432.1|39412.1|39439.7|39419.7|39419.1|39399.1|404
1668453600000|2022-11-14 19:20:00|39432.2|39412.2|39434.7|39414.7|39456.3|39421|39429.5|39391.9|355
1668453900000|2022-11-14 19:25:00|39436.9|39416.9|39433.8|39413.8|39442.7|39422.7|39431|39411|325
1668454200000|2022-11-14 19:30:00|39428.6|39408.6|39509.6|39489.6|39547.2|39508|39428.6|39394.7|416
1668454500000|2022-11-14 19:35:00|39509.3|39489.3|39509.2|39489.2|39533.7|39493.6|39505.4|39459.7|391
1668454800000|2022-11-14 19:40:00|39509.8|39489.8|39524.3|39504.3|39545.6|39508.3|39508.6|39462.5|318
1668455100000|2022-11-14 19:45:00|39524.1|39504.1|39537.1|39517.1|39542.9|39522.9|39524.1|39504.1|296
1668455400000|2022-11-14 19:50:00|39537.7|39517.7|39522.4|39502.4|39538.7|39518.7|39520.7|39500.7|433
1668455700000|2022-11-14 19:55:00|39522.6|39502.6|39470.3|39450.3|39525.7|39505.7|39469.2|39428.8|414
1668456000000|2022-11-14 20:00:00|39469.3|39449.3|39492.6|39423.3|39498.4|39453.7|39469.3|39414.7|401
1668456300000|2022-11-14 20:05:00|39492.9|39423.4|39499.9|39449.9|39509.4|39450.4|39467.8|39417.6|336
1668456600000|2022-11-14 20:10:00|39499.6|39449.6|39518.9|39468.9|39538.2|39479.4|39492.7|39434.6|498
1668456900000|2022-11-14 20:15:00|39519.5|39469.5|39518.2|39449.3|39533.1|39472.3|39507.7|39447.9|456
1668457200000|2022-11-14 20:20:00|39518.1|39449.1|39512.6|39443.3|39519.2|39464.2|39484.2|39441.4|402
1668457500000|2022-11-14 20:25:00|39512.7|39443.1|39519.6|39452|39531|39461.2|39499.3|39436.4|434
1668457800000|2022-11-14 20:30:00|39519.2|39451.6|39530.7|39442.8|39531.3|39454.3|39499.4|39433.7|421
1668458100000|2022-11-14 20:35:00|39530.9|39443.1|39512.5|39430.8|39534.5|39447.8|39494.9|39427.7|404
1668458400000|2022-11-14 20:40:00|39504.2|39435.7|39516.8|39444.4|39518.8|39476.3|39462|39415.8|413
1668458700000|2022-11-14 20:45:00|39535.7|39443.1|39547.6|39462.6|39560.3|39467|39517.5|39431.9|387
1668459000000|2022-11-14 20:50:00|39548.5|39462.5|39553.1|39474.5|39564.8|39475.9|39527.3|39446.1|395
1668459300000|2022-11-14 20:55:00|39553.5|39474.7|39607.5|39513.1|39661.7|39541.7|39536.7|39471.2|529
1668459600000|2022-11-14 21:00:00|39609.7|39507.1|39567|39547|39682.2|39562.2|39561.4|39481.5|579
1668459900000|2022-11-14 21:05:00|39566.8|39546.8|39598.9|39512.2|39609.5|39547.9|39564|39493.3|272
1668460200000|2022-11-14 21:10:00|39600.4|39512|39603.6|39523.2|39615.5|39546.1|39561.5|39498.6|317
1668460500000|2022-11-14 21:15:00|39603.4|39522.9|39624.5|39522.8|39624.5|39535.8|39583.8|39506.3|309
1668460800000|2022-11-14 21:20:00|39624.9|39523.1|39589.9|39539.9|39631.3|39558.7|39589.9|39520.3|319
1668461100000|2022-11-14 21:25:00|39590|39540|39588.9|39538.9|39612.3|39562.5|39572.3|39525.8|272
1668461400000|2022-11-14 21:30:00|39595.8|39532.9|39608.1|39532.9|39616.2|39552.9|39594.1|39527|191
1668461700000|2022-11-14 21:35:00|39607.9|39539.1|39617|39544.2|39623.3|39559.4|39595.8|39525.9|202
1668462000000|2022-11-14 21:40:00|39617.1|39544.4|39623.8|39523.9|39626|39588.4|39590.4|39523.1|279
1668462300000|2022-11-14 21:45:00|39623.6|39523.8|39609.3|39521.9|39623.6|39558.2|39578.2|39510.8|251
1668462600000|2022-11-14 21:50:00|39609.7|39522.1|39610.4|39523.6|39629|39559.1|39579.1|39504.3|219
1668462900000|2022-11-14 21:55:00|39619.8|39522.3|39643|39525.2|39646.8|39530.4|39619.8|39508.9|353
1668463200000|2022-11-14 22:00:00|39661.1|39541.1|39658.4|39538.4|39677.1|39557.1|39641|39521|35
1668463500000|2022-11-14 22:05:00|39657.6|39537.6|39649.9|39529.9|39665.7|39545.7|39648.9|39528.9|49
1668463800000|2022-11-14 22:10:00|39651|39531|39656.9|39536.9|39660.2|39540.2|39647.6|39527.6|89
1668464100000|2022-11-14 22:15:00|39656.1|39536.1|39660.2|39540.2|39662|39542|39652.1|39532.1|190
1668464400000|2022-11-14 22:20:00|39662.3|39542.3|39709.1|39589.1|39731.8|39611.8|39655.7|39535.7|127
1668464700000|2022-11-14 22:25:00|39708.4|39588.4|39717.5|39597.5|39733.6|39613.6|39706.6|39586.6|68
1668465000000|2022-11-14 22:30:00|39714.9|39594.9|39726|39606|39731|39611|39710.9|39591|104
1668465300000|2022-11-14 22:35:00|39725.9|39605.9|39717.1|39597.1|39739.4|39619.4|39704.7|39592.5|96
1668465600000|2022-11-14 22:40:00|39716.9|39596.9|39717|39597|39743.1|39623.1|39710.6|39592.2|202
1668465900000|2022-11-14 22:45:00|39717.7|39597.7|39747.4|39627.4|39756.3|39636.3|39709.6|39594.1|150
1668466200000|2022-11-14 22:50:00|39719.8|39605.2|39744.9|39624.9|39756.3|39636.3|39719.6|39601.9|86
1668466500000|2022-11-14 22:55:00|39748.3|39628.3|39736.5|39616.5|39756.8|39636.8|39682.8|39562.8|134
1668466800000|2022-11-14 23:00:00|39738|39618|39749|39629|39764.9|39644.9|39710.1|39590.1|345
1668467100000|2022-11-14 23:05:00|39748.4|39628.4|39730.8|39610.8|39760|39640|39707.5|39587.5|296
1668467400000|2022-11-14 23:10:00|39730.7|39610.7|39720.6|39600.6|39747.8|39639.5|39689.5|39595|324
1668467700000|2022-11-14 23:15:00|39720.4|39600.4|39734|39614|39743.2|39623.2|39716.3|39596.3|398
1668468000000|2022-11-14 23:20:00|39733.8|39613.8|39731.8|39611.8|39749.6|39646|39696|39608.3|426
1668468300000|2022-11-14 23:25:00|39731.9|39611.9|39725.8|39605.8|39738.3|39618.3|39712.3|39601.5|306
1668468600000|2022-11-14 23:30:00|39727.5|39607.5|39714.8|39594.8|39731.1|39632|39682|39594.8|281
1668468900000|2022-11-14 23:35:00|39715.3|39595.3|39717|39597|39725.1|39605.1|39702.7|39591|285
1668469200000|2022-11-14 23:40:00|39716.8|39596.8|39716.4|39596.9|39722.1|39615.3|39708|39592.9|230
1668469500000|2022-11-14 23:45:00|39717.7|39597.7|39728.7|39608.7|39742.3|39630.4|39715.5|39595.5|374
1668469800000|2022-11-14 23:50:00|39728.2|39608.2|39733.3|39613.3|39750.6|39639|39689|39606.5|388
1668470100000|2022-11-14 23:55:00|39733.5|39613.5|39737.7|39617.7|39772.8|39652.8|39692|39608.8|365
1668470400000|2022-11-15 00:00:00|39737.8|39617.8|39735.5|39615.5|39755.4|39635.4|39707.3|39589.1|476
1668470700000|2022-11-15 00:05:00|39735.4|39615.4|39733.4|39613.4|39746.5|39627.4|39715.8|39595.8|415
1668471000000|2022-11-15 00:10:00|39733.7|39613.7|39741.2|39621.2|39747.7|39658|39708|39608.7|377
1668471300000|2022-11-15 00:15:00|39741.1|39621.1|39732.9|39612.9|39747.3|39628.8|39722.6|39612.9|295
1668471600000|2022-11-15 00:20:00|39733|39613|39722|39626.7|39745.6|39654.5|39704.5|39602.2|311
1668471900000|2022-11-15 00:25:00|39721.9|39628.2|39742.2|39622.2|39746.7|39638|39705|39592.7|334
1668472200000|2022-11-15 00:30:00|39741.8|39621.8|39724.7|39604.7|39749.4|39644|39705|39600.5|386
1668472500000|2022-11-15 00:35:00|39729.1|39609.1|39704.3|39597.6|39742.4|39634.5|39684|39585.8|416
1668472800000|2022-11-15 00:40:00|39704.2|39597.5|39718.4|39612.3|39729.7|39639.2|39681|39589.8|327
1668473100000|2022-11-15 00:45:00|39716.1|39611.1|39721.3|39618.6|39731.3|39638|39688|39600.5|362
1668473400000|2022-11-15 00:50:00|39721.2|39618.7|39762|39654.4|39787.1|39679.7|39694.9|39609.7|552
1668473700000|2022-11-15 00:55:00|39760.6|39670.5|39725.7|39658.5|39775.4|39681.7|39717|39639.7|417
1668474000000|2022-11-15 01:00:00|39731.8|39652|39696.9|39601.2|39747.1|39662.8|39665.5|39559|511
1668474300000|2022-11-15 01:05:00|39702|39593|39740.6|39623.2|39756.5|39655.4|39683.2|39592|426
1668474600000|2022-11-15 01:10:00|39740.8|39623.3|39718.4|39626.9|39744.6|39645.4|39702|39608.4|398
1668474900000|2022-11-15 01:15:00|39717.8|39627.5|39700.4|39598.9|39730.8|39636.8|39690.1|39582.4|458
1668475200000|2022-11-15 01:20:00|39700.3|39599.1|39696.5|39592.1|39718.8|39612.1|39658|39548.8|507
1668475500000|2022-11-15 01:25:00|39696.2|39591.9|39696.4|39620.9|39724.9|39628.2|39689|39577.9|464
1668475800000|2022-11-15 01:30:00|39695.6|39620.7|39717|39612|39741.9|39640.3|39677.1|39580.3|470
1668476100000|2022-11-15 01:35:00|39716.4|39611.5|39708.7|39626.9|39743.4|39648.4|39698.7|39609.1|463
1668476400000|2022-11-15 01:40:00|39708.6|39626.8|39742.3|39653.3|39743.4|39658.9|39706.8|39601.2|442
1668476700000|2022-11-15 01:45:00|39742.8|39653.7|39732.2|39651.4|39774.3|39678.5|39728.5|39643.9|454
1668477000000|2022-11-15 01:50:00|39732.4|39651.8|39687.6|39606.2|39741.2|39659.2|39684.7|39585.6|461
1668477300000|2022-11-15 01:55:00|39688.6|39606.7|39707|39587|39709.4|39613.4|39675.3|39579.3|485
1668477600000|2022-11-15 02:00:00|39689.9|39602.5|39678.1|39586.6|39717.5|39621|39660.3|39568|476
1668477900000|2022-11-15 02:05:00|39677.4|39586.2|39686.8|39590.5|39703.5|39592.6|39660.5|39555|431
1668478200000|2022-11-15 02:10:00|39686.7|39590.3|39693.2|39595.1|39710.2|39608.5|39664.7|39578.9|414
1668478500000|2022-11-15 02:15:00|39693|39594.6|39676.2|39587.6|39705.5|39599.4|39660.1|39561.9|433
1668478800000|2022-11-15 02:20:00|39676.4|39587.8|39671.1|39582|39704.1|39608.7|39664.7|39564.6|401
1668479100000|2022-11-15 02:25:00|39671.3|39582.2|39668.7|39580.6|39690.6|39596.5|39646.5|39560.4|366
1668479400000|2022-11-15 02:30:00|39668.5|39580.9|39661.1|39572.9|39688|39587|39637|39555.5|346
1668479700000|2022-11-15 02:35:00|39661.2|39573|39662.5|39569.3|39678.4|39578|39643.3|39545.3|380
1668480000000|2022-11-15 02:40:00|39652.5|39564.5|39677.6|39584.2|39680.2|39584.4|39652.5|39552.2|396
1668480300000|2022-11-15 02:45:00|39673.9|39580.9|39707.3|39613.3|39728|39622.5|39662|39563.8|440
1668480600000|2022-11-15 02:50:00|39705.4|39611.4|39702.6|39609.3|39727|39623.9|39686.6|39583.7|452
1668480900000|2022-11-15 02:55:00|39702.7|39609.4|39700|39607.2|39717.2|39618.9|39689.8|39590|404
1668481200000|2022-11-15 03:00:00|39700.2|39607.3|39699.4|39606.2|39719.6|39621.3|39684.3|39587.7|418
1668481500000|2022-11-15 03:05:00|39699.2|39606.1|39688.7|39595.9|39723.1|39615|39687.6|39589|412
1668481800000|2022-11-15 03:10:00|39688.5|39595.7|39706.2|39610.8|39718.2|39611.2|39670|39575.4|406
1668482100000|2022-11-15 03:15:00|39705.6|39610.5|39690.1|39598.3|39721.3|39621.2|39681.4|39582.5|356
1668482400000|2022-11-15 03:20:00|39693.2|39600.2|39703.7|39610.2|39727.6|39623.1|39687.7|39587.7|428
1668482700000|2022-11-15 03:25:00|39703.9|39610.4|39692.1|39596.4|39724.2|39617.1|39672.8|39573.4|346
1668483000000|2022-11-15 03:30:00|39693.9|39598.6|39704.3|39605.5|39731.7|39636.5|39693.5|39596.8|382
1668483300000|2022-11-15 03:35:00|39704.4|39605.3|39716.7|39596.7|39732.3|39630.1|39678.3|39586.9|342
1668483600000|2022-11-15 03:40:00|39716.8|39596.8|39675.8|39584.7|39717.1|39605.2|39665.5|39558|564
1668483900000|2022-11-15 03:45:00|39675.9|39583.8|39638.9|39546.6|39695.9|39584.7|39613|39532.7|497
1668484200000|2022-11-15 03:50:00|39641.2|39547.2|39659.7|39575.6|39669.1|39579.7|39628.4|39530.6|338
1668484500000|2022-11-15 03:55:00|39660.4|39575.9|39677.6|39581.9|39718.8|39608.4|39652.7|39564.3|313
1668484800000|2022-11-15 04:00:00|39678|39582.1|39657.4|39573.4|39689.3|39588|39655.5|39571.4|368
1668485100000|2022-11-15 04:05:00|39657.2|39573.2|39667.6|39566.7|39687|39588.1|39648.6|39559.9|357
1668485400000|2022-11-15 04:10:00|39651.3|39567|39662.6|39575.8|39680|39591|39637.5|39554.1|253
1668485700000|2022-11-15 04:15:00|39668.1|39584|39660|39574|39680.8|39588.5|39638.5|39557.9|331
1668486000000|2022-11-15 04:20:00|39661|39575|39688.2|39585.6|39697.3|39590.2|39647.7|39562.3|358
1668486300000|2022-11-15 04:25:00|39688|39585.4|39681.8|39561.8|39704.3|39611.5|39661.5|39561.8|342
1668486600000|2022-11-15 04:30:00|39681.9|39561.9|39671.9|39574.3|39691.1|39591.8|39650.6|39561.9|327
1668486900000|2022-11-15 04:35:00|39671.4|39573.8|39666.2|39575.5|39678.5|39580.6|39624.9|39537.7|395
1668487200000|2022-11-15 04:40:00|39666.3|39576.4|39661.1|39570.9|39668.8|39588.5|39638.5|39563.2|288
1668487500000|2022-11-15 04:45:00|39650.3|39572.1|39670.4|39568.9|39681.8|39579.4|39644.5|39540.9|327
1668487800000|2022-11-15 04:50:00|39670|39568.4|39669.6|39569.3|39673.7|39582.5|39632.5|39556.4|222
1668488100000|2022-11-15 04:55:00|39654.2|39568.5|39678.5|39565.3|39678.5|39576.2|39632|39550|253
1668488400000|2022-11-15 05:00:00|39665.4|39565.2|39657.5|39557.5|39676.2|39580.1|39642.2|39546.6|360
1668488700000|2022-11-15 05:05:00|39657.7|39557.7|39611.3|39518.2|39664.4|39564.4|39607.7|39505.4|457
1668489000000|2022-11-15 05:10:00|39613.2|39518.6|39623.7|39524.6|39639.9|39535|39602.7|39496.3|442
1668489300000|2022-11-15 05:15:00|39622.7|39524.1|39602.2|39517.5|39631.7|39534.3|39586.7|39505.3|363
1668489600000|2022-11-15 05:20:00|39601.6|39517.8|39605.2|39518.5|39629.1|39541|39591|39498.1|299
1668489900000|2022-11-15 05:25:00|39605.1|39517.9|39592.7|39527|39623.7|39533.4|39592.3|39501.2|350
1668490200000|2022-11-15 05:30:00|39605.1|39520.8|39620.3|39516.7|39636.2|39532.5|39599.9|39501.7|324
1668490500000|2022-11-15 05:35:00|39620.9|39517|39620.5|39500.5|39638.1|39533.9|39600.4|39494.7|344
1668490800000|2022-11-15 05:40:00|39620.6|39500.6|39607.1|39506|39623.9|39524.6|39597.1|39495.2|326
1668491100000|2022-11-15 05:45:00|39607|39505.9|39594.2|39507.5|39619.2|39514.2|39583.3|39489.3|335
1668491400000|2022-11-15 05:50:00|39595|39509.4|39596.1|39508.8|39616.4|39514.7|39577|39492.3|278
1668491700000|2022-11-15 05:55:00|39601.2|39510.3|39584|39517.7|39619.9|39525|39584|39492.7|425
1668492000000|2022-11-15 06:00:00|39597.2|39511.4|39592.6|39515.3|39626.5|39530.8|39575.4|39494.1|406
1668492300000|2022-11-15 06:05:00|39592.7|39515.4|39597.2|39518.5|39632.7|39531|39576.9|39501.4|400
1668492600000|2022-11-15 06:10:00|39597.3|39518.6|39586.7|39508.2|39617.7|39523.7|39573.6|39483|431
1668492900000|2022-11-15 06:15:00|39586.9|39507|39597.1|39518|39617.1|39527.7|39576.4|39489.9|429
1668493200000|2022-11-15 06:20:00|39597|39518.2|39600.7|39521.2|39625.6|39535.9|39576.5|39496.1|427
1668493500000|2022-11-15 06:25:00|39600.8|39521.4|39566.1|39492|39618.8|39522|39557.8|39485.6|446
1668493800000|2022-11-15 06:30:00|39566|39491.9|39558.6|39476.4|39571.8|39501|39549|39465|505
1668494100000|2022-11-15 06:35:00|39558.5|39476.3|39559.3|39487.2|39571.5|39499.2|39547|39463.7|356
1668494400000|2022-11-15 06:40:00|39559.1|39487.5|39551|39474.4|39576|39510.7|39510.9|39426.3|474
1668494700000|2022-11-15 06:45:00|39559.7|39467|39562.8|39472.8|39588.9|39503|39523|39459.7|519
1668495000000|2022-11-15 06:50:00|39563.3|39473.1|39546.6|39458.8|39581.4|39476.2|39541.4|39451|469
1668495300000|2022-11-15 06:55:00|39549.1|39455.8|39533.2|39447.8|39569.2|39464.6|39525.8|39430.8|562
1668495600000|2022-11-15 07:00:00|39531|39447.6|39512.9|39448.1|39548.9|39467.5|39487.5|39422|612
1668495900000|2022-11-15 07:05:00|39507.7|39457.7|39437.7|39387.7|39525.3|39474.7|39401.3|39308.9|627
1668496200000|2022-11-15 07:10:00|39437.6|39387.6|39417.6|39397.6|39455.6|39410.2|39412.6|39371.3|517
1668496500000|2022-11-15 07:15:00|39417.1|39397.1|39434.3|39384.3|39458.7|39415.4|39402.8|39366.3|551
1668496800000|2022-11-15 07:20:00|39435.3|39385.3|39378.4|39284.2|39482.4|39405.5|39348.3|39267.5|737
1668497100000|2022-11-15 07:25:00|39374.5|39283.1|39364.2|39294.8|39403.6|39309.5|39346.3|39268.8|725
1668497400000|2022-11-15 07:30:00|39365.3|39295.5|39353.3|39282.1|39405.8|39319.2|39331.7|39240.8|806
1668497700000|2022-11-15 07:35:00|39360.9|39291.3|39356.2|39280.5|39400.3|39304.5|39342.4|39271.2|790
1668498000000|2022-11-15 07:40:00|39371.1|39274.5|39343.3|39255.5|39381.3|39288.7|39302.4|39222.2|801
1668498300000|2022-11-15 07:45:00|39345.6|39255.7|39316|39241.5|39375.3|39274.8|39240.9|39158.2|801
1668498600000|2022-11-15 07:50:00|39304.7|39233.3|39324.1|39242.2|39340.5|39262.1|39258|39184.6|730
1668498900000|2022-11-15 07:55:00|39318|39245.6|39293.9|39173.9|39334.2|39267.8|39257.4|39155|719
1668499200000|2022-11-15 08:00:00|39288|39168|39321.4|39231.8|39327|39263.5|39265.4|39168|777
1668499500000|2022-11-15 08:05:00|39304.7|39235.6|39280.9|39214.5|39330|39287|39250.1|39213.8|718
1668499800000|2022-11-15 08:10:00|39268.7|39218.7|39253|39203|39295.7|39254.1|39218.3|39178.9|773
1668500100000|2022-11-15 08:15:00|39249|39199|39223.3|39203.3|39283|39237.8|39204.2|39166.2|748
1668500400000|2022-11-15 08:20:00|39225.2|39205.2|39242.8|39222.8|39281|39247.1|39196.5|39153.1|715
1668500700000|2022-11-15 08:25:00|39242.2|39222.2|39258.3|39238.3|39293|39258.6|39238.2|39218.2|664
1668501000000|2022-11-15 08:30:00|39258.2|39238.2|39265.7|39245.7|39291.2|39250.6|39217.4|39167.4|695
1668501300000|2022-11-15 08:35:00|39269.7|39249.7|39244.9|39224.9|39316|39264.9|39244|39206.7|673
1668501600000|2022-11-15 08:40:00|39244|39224|39183.9|39163.9|39268.1|39248.1|39150.4|39045.4|611
1668501900000|2022-11-15 08:45:00|39184.1|39164.1|39186.2|39166.2|39226.1|39206.1|39173.5|39136|605
1668502200000|2022-11-15 08:50:00|39184.7|39164.7|39173.1|39153.1|39202.7|39182.7|39171.9|39151.9|552
1668502500000|2022-11-15 08:55:00|39173.2|39153.2|39127.5|39107.5|39187.3|39167.3|39120.3|39080|602
1668502800000|2022-11-15 09:00:00|39127.4|39107.4|39085.9|39065.9|39167|39126.1|39074.2|39041.9|618
1668503100000|2022-11-15 09:05:00|39083.1|39063.1|39046.5|38961|39115.9|39078.6|38979.3|38940.8|690
1668503400000|2022-11-15 09:10:00|39045|38966.6|39053.6|39003.6|39084.1|39029|39033.7|38966.6|615
1668503700000|2022-11-15 09:15:00|39053.5|39003.5|39131.1|39081.1|39197.9|39146.6|39033.6|38989.4|637
1668504000000|2022-11-15 09:20:00|39128.8|39078.8|39152|39085.2|39195.3|39150.6|39103.9|39046.1|683
1668504300000|2022-11-15 09:25:00|39151.9|39085.1|39038.1|38988.1|39158.5|39114.4|39012.6|38981.3|605
1668504600000|2022-11-15 09:30:00|39057|38987.2|39026.7|39006.7|39094.5|39024.2|39017.8|38972|587
1668504900000|2022-11-15 09:35:00|39028.3|39008.3|38969.2|38949.2|39069|39027|38961.3|38922.7|617
1668505200000|2022-11-15 09:40:00|38971.9|38951.9|39044.2|38977.7|39048.6|39007.5|38971.9|38927.7|692
1668505500000|2022-11-15 09:45:00|39037.5|38987.5|39001.4|38981.4|39063.8|39020.9|38993.1|38957|662
1668505800000|2022-11-15 09:50:00|39001.2|38981.2|38982.2|38962.2|39035.8|38997.2|38973.9|38937.5|636
1668506100000|2022-11-15 09:55:00|38977.7|38957.7|39048.1|38938.2|39048.1|38971.4|38951.2|38889|674
1668506400000|2022-11-15 10:00:00|39038.9|38942.4|38990.9|38927.1|39064.1|38977.6|38987.9|38913.6|716
1668506700000|2022-11-15 10:05:00|38985.8|38927.2|39062|38994.8|39079.2|39018.6|38965.9|38919.4|717
1668507000000|2022-11-15 10:10:00|39058.7|38994.7|39005.2|38955.2|39073.3|39030.5|39005.2|38950.2|734
1668507300000|2022-11-15 10:15:00|39002.7|38952.7|39032.3|38961.2|39039.7|38995.1|38974.2|38927.9|702
1668507600000|2022-11-15 10:20:00|39014.9|38964.9|38985.3|38965.3|39044|38979.2|38971.1|38925.7|581
1668507900000|2022-11-15 10:25:00|38985.7|38965.7|38983|38933|39047.9|38983.4|38970.5|38927.3|619
1668508200000|2022-11-15 10:30:00|38982.9|38932.9|38980.4|38915.1|39000.2|38954.3|38943.2|38897.7|617
1668508500000|2022-11-15 10:35:00|38980.3|38915.6|38895.4|38875.4|38981.1|38919.8|38882.1|38835.5|670
1668508800000|2022-11-15 10:40:00|38895.6|38875.6|38928.1|38908.1|38962|38911|38895.6|38854.2|650
1668509100000|2022-11-15 10:45:00|38928|38908|38942.5|38922.5|38943.8|38923.8|38899.9|38879.9|673
1668509400000|2022-11-15 10:50:00|38942.1|38922.1|38935.2|38915.2|38968|38925.6|38895.9|38860|593
1668509700000|2022-11-15 10:55:00|38930.4|38910.4|38928.5|38908.5|38959.7|38923.1|38910.2|38874|661
1668510000000|2022-11-15 11:00:00|38928.4|38908.4|38900.8|38880.8|38945.1|38909.4|38887.6|38861|613
1668510300000|2022-11-15 11:05:00|38901|38881|38861.3|38841.3|38901.8|38881.8|38855.5|38825.7|599
1668510600000|2022-11-15 11:10:00|38861.1|38841.1|38936.3|38886.3|38936.3|38899.1|38860.2|38840.2|669
1668510900000|2022-11-15 11:15:00|38935.6|38885.6|38935.6|38915.6|38945.7|38923.3|38914|38870.8|717
1668511200000|2022-11-15 11:20:00|38934.6|38914.6|38929.4|38909.4|38939.2|38919.2|38919.1|38899.1|579
1668511500000|2022-11-15 11:25:00|38930|38910|38922.8|38902.8|38930.3|38910.3|38891.8|38871.8|614
1668511800000|2022-11-15 11:30:00|38922.4|38902.4|38951.7|38931.7|38958|38933.5|38918.8|38890.4|610
1668512100000|2022-11-15 11:35:00|38950.7|38930.7|38977.6|38957.6|39003.7|38983.7|38917.2|38886.7|638
1668512400000|2022-11-15 11:40:00|38977.7|38957.7|38978.5|38958.5|39015|38969.2|38962.1|38931|618
1668512700000|2022-11-15 11:45:00|38978.2|38958.2|38984.8|38934.8|39009.8|38970.6|38953.5|38925.8|641
1668513000000|2022-11-15 11:50:00|38984.9|38934.9|38988.1|38968.1|39001.8|38971.9|38960.3|38928.4|513
1668513300000|2022-11-15 11:55:00|38989.1|38969.1|39004.6|38984.6|39013.2|38993.2|38977.2|38957.2|567
1668513600000|2022-11-15 12:00:00|39004.7|38984.7|39015.2|38995.2|39030|39010|38991.5|38971.5|577
1668513900000|2022-11-15 12:05:00|39017.4|38997.4|38951.4|38931.4|39059.5|39016.8|38937.5|38898.9|560
1668514200000|2022-11-15 12:10:00|38953.5|38933.5|38974.7|38954.7|38991.5|38959.5|38946.3|38907.9|556
1668514500000|2022-11-15 12:15:00|38975.9|38955.9|38984.4|38964.4|38991.9|38971.9|38967.9|38947.9|624
1668514800000|2022-11-15 12:20:00|38986|38966|38965.4|38945.4|38999.8|38979.8|38954.9|38934.9|645
1668515100000|2022-11-15 12:25:00|38966.5|38946.5|38928.6|38908.6|38970.5|38950.5|38910.3|38890.3|633
1668515400000|2022-11-15 12:30:00|38929.8|38909.8|38941.9|38921.9|38963.9|38934.3|38912.9|38892.9|532
1668515700000|2022-11-15 12:35:00|38945.8|38925.8|38949.3|38929.3|38969.2|38949.2|38929|38909|648
1668516000000|2022-11-15 12:40:00|38949.4|38929.4|38971.3|38951.3|38998.2|38972.2|38930.2|38910.2|606
1668516300000|2022-11-15 12:45:00|38971.4|38951.4|38962.3|38942.3|38978.7|38955.2|38948.6|38928.6|570
1668516600000|2022-11-15 12:50:00|38962.1|38942.1|38969.7|38949.7|38989.5|38969.5|38950.8|38930.8|531
1668516900000|2022-11-15 12:55:00|38969.6|38949.6|38970|38950|38975.7|38955.7|38938.4|38918.4|619
1668517200000|2022-11-15 13:00:00|38970.1|38950.1|38982.6|38962.6|38992.7|38972.7|38946.4|38926.4|642
1668517500000|2022-11-15 13:05:00|38981.7|38961.7|38980.6|38960.6|38997.2|38977.2|38963.1|38943.1|655
1668517800000|2022-11-15 13:10:00|38977.8|38957.8|38983.4|38963.4|38987.8|38967.8|38963.9|38943.9|664
1668518100000|2022-11-15 13:15:00|38981|38961|39075.7|39055.7|39083.1|39063.1|38973.4|38953.4|608
1668518400000|2022-11-15 13:20:00|39077|39057|39160|39079|39250.8|39190.4|39074.4|39054.4|734
1668518700000|2022-11-15 13:25:00|39162.1|39088.2|39214.4|39094.4|39243.3|39187.8|39159.3|39069.3|701
1668519000000|2022-11-15 13:30:00|39212.5|39092.5|38847|38767.3|39212.5|39092.5|38839.7|38755.4|847
1668519300000|2022-11-15 13:35:00|38844.9|38769.8|38824.3|38719.1|38866|38800.9|38747.2|38651.3|846
1668519600000|2022-11-15 13:40:00|38830.4|38717.7|38913.5|38838.8|38930.4|38859.2|38816.3|38713.4|837
1668519900000|2022-11-15 13:45:00|38912.4|38841.3|38888.6|38812.7|38953.7|38880.6|38871.2|38799.9|832
1668520200000|2022-11-15 13:50:00|38877.1|38810.9|38973.2|38904.1|39023.7|38943|38850|38780.9|815
1668520500000|2022-11-15 13:55:00|38992.7|38898.5|38967.8|38947.8|39051.4|39010.6|38966.5|38889.8|803
1668520800000|2022-11-15 14:00:00|38961.7|38941.7|39006.9|38986.9|39006.9|38986.9|38930.6|38905|787
1668521100000|2022-11-15 14:05:00|39007|38987|38952.7|38932.7|39021.2|38991.2|38950.2|38930.2|743
1668521400000|2022-11-15 14:10:00|38949.8|38929.8|38982.3|38962.3|39050|39007.6|38931.7|38911.7|791
1668521700000|2022-11-15 14:15:00|38995.1|38945.1|38931|38911|39031.6|38999.8|38916.5|38874.3|789
1668522000000|2022-11-15 14:20:00|38935.7|38915.7|38953|38903|39031.9|38992.9|38920.1|38876.7|770
1668522300000|2022-11-15 14:25:00|38951.5|38901.5|38997.2|38947.2|39040.1|38961.6|38926.5|38880.5|781
1668522600000|2022-11-15 14:30:00|39007.4|38943.3|39065.9|39045.9|39074.6|39054.6|38968.2|38910.7|817
1668522900000|2022-11-15 14:35:00|39061|39041|39027.4|39007.4|39061.9|39041.9|38979.7|38938.4|803
1668523200000|2022-11-15 14:40:00|39030.5|39010.5|39041.8|39021.8|39071.1|39033.7|39000.4|38964|795
1668523500000|2022-11-15 14:45:00|39041.9|39021.9|39162.9|39112.9|39185.7|39156.3|39035.5|39002.8|791
1668523800000|2022-11-15 14:50:00|39155.1|39105.1|39127.1|39107.1|39293.5|39194.1|39111.5|39072.7|774
1668524100000|2022-11-15 14:55:00|39127.5|39107.5|39131.4|39067.7|39145.3|39114.4|39081|39044.9|723
1668524400000|2022-11-15 15:00:00|39123.2|39073.2|39089.4|39069.4|39130|39110|39081.9|39056.6|740
1668524700000|2022-11-15 15:05:00|39089.6|39069.6|39021.4|39001.4|39100.5|39074.2|39001.1|38947.8|712
1668525000000|2022-11-15 15:10:00|39026|39006|39071.4|39051.4|39101.9|39081.9|39009.9|38977.8|711
1668525300000|2022-11-15 15:15:00|39068.1|39048.1|39085.5|39065.5|39114.9|39076.7|39023.7|39003.7|725
1668525600000|2022-11-15 15:20:00|39085.8|39065.8|39063.1|39043.1|39107|39087|39049.8|39029.8|746
1668525900000|2022-11-15 15:25:00|39069.2|39049.2|39081|39061|39139|39093.3|39046|39020.8|724
1668526200000|2022-11-15 15:30:00|39080.9|39060.9|39020.1|39000.1|39118.4|39080.3|39014.5|38994.5|701
1668526500000|2022-11-15 15:35:00|39021.3|39001.3|39067.7|39047.7|39119.1|39076|39008.6|38988.6|714
1668526800000|2022-11-15 15:40:00|39067.9|39047.9|39174.1|39154.1|39184.7|39164.7|39067.9|39047.9|713
1668527100000|2022-11-15 15:45:00|39174.2|39154.2|39275.9|39255.9|39358.8|39299.4|39167|39147|758
1668527400000|2022-11-15 15:50:00|39275.7|39255.7|39274.3|39254.3|39325.6|39305.6|39270.3|39250.3|704
1668527700000|2022-11-15 15:55:00|39285.1|39235.1|39266.4|39246.4|39308.1|39288.1|39243.8|39199.6|798
1668528000000|2022-11-15 16:00:00|39272.3|39252.3|39250|39230|39314.9|39294.9|39234.5|39214.5|760
1668528300000|2022-11-15 16:05:00|39250.1|39230.1|39196.4|39176.4|39271.7|39233.2|39173.6|39135|689
1668528600000|2022-11-15 16:10:00|39197.9|39177.9|39181|39161|39226.2|39206.2|39175.9|39140.5|637
1668528900000|2022-11-15 16:15:00|39179.6|39159.6|39181.6|39161.6|39191|39171|39152.9|39132.9|604
1668529200000|2022-11-15 16:20:00|39180.8|39160.8|39152.3|39132.3|39185.4|39165.4|39143.3|39123.3|641
1668529500000|2022-11-15 16:25:00|39150.5|39130.5|39126.9|39059.5|39172.7|39152.7|39118.5|39057.6|676
1668529800000|2022-11-15 16:30:00|39118.4|39068.4|39113.6|39047.5|39131|39068.4|39078.1|39016|706
1668530100000|2022-11-15 16:35:00|39105.8|39055.8|39135|39115|39163.5|39121.2|39099.6|39040.5|696
1668530400000|2022-11-15 16:40:00|39135.3|39115.3|39136.8|39116.8|39173.1|39120.3|39119|39073.4|702
1668530700000|2022-11-15 16:45:00|39151|39101|39138|39088|39165.6|39119.8|39113.3|39076.1|690
1668531000000|2022-11-15 16:50:00|39146.4|39078.4|39139|39089|39164.3|39099.5|39116.1|39044|654
1668531300000|2022-11-15 16:55:00|39138.8|39088.8|39161.4|39141.4|39190.2|39144.6|39138.8|39076.9|551
1668531600000|2022-11-15 17:00:00|39179.8|39116.3|39231.2|39211.2|39283.6|39216|39172.3|39110.3|700
1668531900000|2022-11-15 17:05:00|39231.3|39211.3|39215|39195|39266.5|39220.6|39213.1|39170.3|590
1668532200000|2022-11-15 17:10:00|39214.3|39194.3|39189|39169|39240|39194.3|39184.9|39144.9|646
1668532500000|2022-11-15 17:15:00|39188.7|39168.7|39181.4|39161.4|39219.2|39183.5|39177.1|39138.7|578
1668532800000|2022-11-15 17:20:00|39181.2|39161.2|39168.8|39148.8|39185.5|39165.5|39168.6|39148.6|491
1668533100000|2022-11-15 17:25:00|39169.1|39149.1|39171.5|39151.5|39199.3|39165.9|39166.2|39135.7|493
1668533400000|2022-11-15 17:30:00|39171.3|39151.3|39177|39127|39211.3|39166.7|39164.9|39107.6|558
1668533700000|2022-11-15 17:35:00|39176.9|39126.9|39168.9|39118.9|39188.9|39132.8|39160.9|39109.2|511
1668534000000|2022-11-15 17:40:00|39169.8|39119.8|39161.2|39111.2|39189.2|39131.3|39157.7|39103.1|496
1668534300000|2022-11-15 17:45:00|39162|39112|39148.1|39098.1|39180.4|39125.1|39146.6|39092|597
1668534600000|2022-11-15 17:50:00|39148.3|39098.3|39132.7|39112.7|39173|39113.2|39125.2|39086.7|532
1668534900000|2022-11-15 17:55:00|39132.5|39112.5|39132.3|39112.3|39167|39124.1|39124.8|39078.7|540
1668535200000|2022-11-15 18:00:00|39131|39111|39122.7|39102.7|39162|39117.2|39117.9|39081|515
1668535500000|2022-11-15 18:05:00|39123.1|39103.1|39145.8|39125.8|39176.1|39132.1|39122.9|39085.3|524
1668535800000|2022-11-15 18:10:00|39146.2|39126.2|39150.3|39130.3|39172|39141.2|39144.1|39109|550
1668536100000|2022-11-15 18:15:00|39151.7|39131.7|39165.5|39145.5|39172.3|39152.3|39149.5|39129.5|534
1668536400000|2022-11-15 18:20:00|39165.4|39145.4|39318.3|39198.3|39327.2|39207.2|39164|39131.8|636
1668536700000|2022-11-15 18:25:00|39317.3|39197.3|39480.3|39360.3|39549.8|39429.8|39304.2|39187.7|801
1668537000000|2022-11-15 18:30:00|39483.2|39363.2|39786.6|39666.6|39810.5|39708.8|39483.2|39363.2|836
1668537300000|2022-11-15 18:35:00|39787.1|39667.1|39802.1|39699.2|39856.2|39743.9|39766.1|39651.8|828
1668537600000|2022-11-15 18:40:00|39800.1|39697.2|39696|39610.6|39818.4|39736.2|39672.8|39588.3|840
1668537900000|2022-11-15 18:45:00|39696.4|39610.8|39778.6|39671.3|39782.8|39716.9|39671.1|39581.1|830
1668538200000|2022-11-15 18:50:00|39778.3|39671.1|39833|39756.8|39852.6|39775.8|39763|39663.2|815
1668538500000|2022-11-15 18:55:00|39834.3|39758.4|39817.7|39747.2|39847.6|39773.4|39800|39713.6|800
1668538800000|2022-11-15 19:00:00|39818.5|39739.2|40101|39981|40101|39981|39797|39728.1|810
1668539100000|2022-11-15 19:05:00|40099.5|39979.5|39986.3|39892.7|40154|40034.6|39986.3|39887.9|805
1668539400000|2022-11-15 19:10:00|39992.5|39879.3|39961.5|39841.5|39997.7|39879.9|39911.3|39791.3|780
1668539700000|2022-11-15 19:15:00|39961.4|39841.4|40219.2|40123.6|40289.6|40184.3|39952|39832|802
1668540000000|2022-11-15 19:20:00|40220.5|40124.7|40072.8|39952.8|40220.7|40124.9|40072.8|39952.8|48
1668540300000|2022-11-15 19:25:00|39773.4|39653.4|39890.3|39770.3|39932.3|39817.3|39735.6|39615.6|687
1668540600000|2022-11-15 19:30:00|39888.1|39768.1|39664.9|39544.9|39892.4|39772.4|39572.6|39452.6|685
1668540900000|2022-11-15 19:35:00|39664.3|39544.3|39694.7|39574.7|39711.3|39591.3|39655.5|39535.5|732
1668541200000|2022-11-15 19:40:00|39694.4|39574.4|39776.5|39656.5|39793.9|39673.9|39685.5|39565.5|776
1668541500000|2022-11-15 19:45:00|39776.7|39656.7|39801.2|39681.2|39826.5|39743.9|39763|39643|699
1668541800000|2022-11-15 19:50:00|39801.3|39681.3|39747.6|39627.6|39808.4|39688.4|39745.5|39625.5|717
1668542100000|2022-11-15 19:55:00|39746.8|39626.8|39584.7|39464.7|39759.9|39639.9|39574.2|39454.2|726
1668542400000|2022-11-15 20:00:00|39584.6|39464.6|39592.3|39496.9|39596.3|39506.2|39535.7|39415.7|758
1668542700000|2022-11-15 20:05:00|39591.5|39497.5|39686.7|39566.7|39688.3|39574.3|39588.5|39477.4|771
1668543000000|2022-11-15 20:10:00|39686.2|39566.2|39677.5|39570.8|39699.3|39597.1|39648|39542.1|777
1668543300000|2022-11-15 20:15:00|39678|39570.6|39670.2|39570.1|39689.1|39588.2|39651.8|39554.9|656
1668543600000|2022-11-15 20:20:00|39670.9|39570.6|39658.5|39565|39677.1|39581.1|39646.1|39552.9|618
1668543900000|2022-11-15 20:25:00|39657.5|39564.2|39637.3|39532.1|39675.5|39571.9|39616|39519.1|616
1668544200000|2022-11-15 20:30:00|39637.9|39530.5|39643.1|39544.2|39658.9|39551|39599.3|39502.3|631
1668544500000|2022-11-15 20:35:00|39657.4|39537.4|39637.8|39517.8|39657.4|39539.3|39616.5|39511.9|595
1668544800000|2022-11-15 20:40:00|39628.8|39521|39679.4|39567.2|39767.4|39647.4|39619.7|39508.4|587
1668545100000|2022-11-15 20:45:00|39680.9|39566.7|39710.9|39602.3|39710.9|39602.3|39668.3|39566.7|545
1668545400000|2022-11-15 20:50:00|39710.6|39602|39744.8|39630.9|39749.1|39636|39709.8|39598.2|651
1668545700000|2022-11-15 20:55:00|39745|39631.1|39730.4|39622.2|39745|39645.2|39724.4|39608|558
1668546000000|2022-11-15 21:00:00|39728.9|39644.7|39759.4|39662.8|39773.7|39702.2|39722.2|39624|524
1668546300000|2022-11-15 21:05:00|39762.2|39664.4|39777.2|39668.8|39781.6|39690|39754.3|39654.7|376
1668546600000|2022-11-15 21:10:00|39776.5|39668.4|39789.2|39690.6|39814.2|39717.1|39766.4|39668.3|486
1668546900000|2022-11-15 21:15:00|39789|39690.4|39781.4|39692.8|39799.7|39713.5|39769.2|39682|408
1668547200000|2022-11-15 21:20:00|39781.5|39693|39776.6|39701.6|39792.8|39703.3|39766|39672.3|393
1668547500000|2022-11-15 21:25:00|39780.3|39696.3|39800.4|39690.3|39802.7|39711.4|39774.8|39678.6|367
1668547800000|2022-11-15 21:30:00|39798.5|39698.5|39856.5|39748.6|39870.5|39762.9|39787.6|39690.8|350
1668548100000|2022-11-15 21:35:00|39856.9|39749.1|39861.8|39752.1|39865.1|39770.7|39847.7|39736|266
1668548400000|2022-11-15 21:40:00|39861.5|39752.5|39858.2|39755|39869.6|39779.7|39850.4|39744.7|287
1668548700000|2022-11-15 21:45:00|39881.8|39755.1|39873.4|39768.9|39947.9|39827.9|39873.2|39755.1|518
1668549000000|2022-11-15 21:50:00|39873.5|39769.3|39884.8|39764.8|39888.6|39775.5|39873.4|39760.8|243
1668549300000|2022-11-15 21:55:00|39885.1|39767.4|39848.6|39728.6|39899.1|39787|39844.1|39724.1|284
1668550500000|2022-11-15 22:15:00|39902.9|39782.9|39910|39790|39922.6|39802.6|39897.3|39777.3|65
1668550800000|2022-11-15 22:20:00|39915.1|39795.1|39899|39779|39915.1|39795.1|39891|39771|32
1668551100000|2022-11-15 22:25:00|39903.7|39783.7|39898.9|39778.9|39916|39796|39885.1|39765.1|110
1668551400000|2022-11-15 22:30:00|39898.5|39778.5|39904.1|39784.1|39912.6|39792.6|39891.9|39771.9|358
1668551700000|2022-11-15 22:35:00|39902|39782|39913|39793|39926.7|39806.7|39893.2|39773.2|293
1668552000000|2022-11-15 22:40:00|39912.9|39792.9|39897.8|39777.8|39912.9|39792.9|39879.7|39759.7|191
1668552300000|2022-11-15 22:45:00|39907.8|39787.8|39898.4|39778.4|39927|39807|39890|39770|226
1668552600000|2022-11-15 22:50:00|39896.2|39776.2|39894.3|39774.3|39912|39792|39891.4|39771.4|137
1668552900000|2022-11-15 22:55:00|39894.2|39774.2|39908.1|39788.1|39914.3|39794.3|39890.4|39770.4|135
1668553200000|2022-11-15 23:00:00|39910.5|39790.5|39930.8|39810.8|39945.1|39825.1|39893.3|39773.3|306
1668553500000|2022-11-15 23:05:00|39930.7|39810.7|39934.1|39814.1|39940.4|39820.4|39911.1|39791.1|239
1668553800000|2022-11-15 23:10:00|39934|39814|39923.7|39803.7|39939.6|39823|39911.8|39791.8|335
1668554100000|2022-11-15 23:15:00|39924.1|39804.1|39909.5|39789.5|39938.2|39818.2|39897.5|39787.5|259
1668554400000|2022-11-15 23:20:00|39909.3|39789.3|39912.9|39792.9|39925.6|39815|39893|39773|379
1668554700000|2022-11-15 23:25:00|39913.1|39793.1|39933.5|39813.5|39944.9|39840.5|39890.5|39786.5|395
1668555000000|2022-11-15 23:30:00|39935.3|39815.3|39920.7|39800.7|39945.3|39825.3|39894|39799.5|426
1668555300000|2022-11-15 23:35:00|39920|39800|39921.5|39801.5|39928.3|39808.3|39909.2|39789.2|342
1668555600000|2022-11-15 23:40:00|39921.1|39801.1|39919.9|39799.9|39950.6|39830.6|39890|39787.4|359
1668555900000|2022-11-15 23:45:00|39920|39800|39892.1|39772.1|39943.8|39823.8|39885.3|39765.3|393
1668556200000|2022-11-15 23:50:00|39891.8|39771.8|39877.5|39757.5|39907|39787|39860|39746.8|248
1668556500000|2022-11-15 23:55:00|39877.3|39757.3|39874.8|39754.8|39892.6|39772.6|39848|39742|329
1668556800000|2022-11-16 00:00:00|39886.5|39766.5|39878.3|39758.3|39910|39790|39858.7|39738.7|446
1668557100000|2022-11-16 00:05:00|39878.4|39758.4|39905.9|39785.9|39920.5|39800.5|39876.5|39756.7|474
1668557400000|2022-11-16 00:10:00|39905.8|39785.8|39902.7|39791.8|39922.8|39802.8|39886|39770.3|432
1668557700000|2022-11-16 00:15:00|39908.3|39788.3|39906.5|39786.5|39928.1|39808.1|39900.2|39780.2|462
1668558000000|2022-11-16 00:20:00|39906.9|39786.9|39911.7|39809.3|39933.4|39813.4|39886.7|39773.7|384
1668558300000|2022-11-16 00:25:00|39920.4|39800.4|39937.6|39817.6|39959|39839|39916|39796.8|493
1668558600000|2022-11-16 00:30:00|39937.2|39817.2|39923.7|39803.7|39963.4|39846.5|39896.5|39797.7|533
1668558900000|2022-11-16 00:35:00|39924.7|39804.7|39896.3|39819.7|39954|39841.6|39893.9|39787.8|547
1668559200000|2022-11-16 00:40:00|39895.8|39819.2|39924.1|39826.4|39931.7|39845.3|39894.2|39798.4|537
1668559500000|2022-11-16 00:45:00|39923.9|39826.3|39900.3|39829.2|39936.9|39851.7|39893.6|39804.5|523
1668559800000|2022-11-16 00:50:00|39900.2|39829|39851.6|39731.6|39942.7|39862|39851.6|39731.6|595
1668560100000|2022-11-16 00:55:00|39847.8|39727.8|39903.8|39803.6|39931.2|39823.5|39837.3|39717.3|563
1668560400000|2022-11-16 01:00:00|39903.4|39804.2|39915.7|39814.5|39946.7|39830.1|39894.6|39788|619
1668560700000|2022-11-16 01:05:00|39915.5|39814.2|39918.6|39806.3|39936.6|39834.7|39901.2|39798.5|493
1668561000000|2022-11-16 01:10:00|39918.8|39806.7|39917.5|39815|39936.2|39827.4|39896.7|39796.8|491
1668561300000|2022-11-16 01:15:00|39917.3|39814.2|39888.6|39793.5|39941.1|39825|39883|39782.4|503
1668561600000|2022-11-16 01:20:00|39888.7|39793.6|39885.3|39795.8|39911.8|39812.7|39882.2|39779.9|494
1668561900000|2022-11-16 01:25:00|39889.4|39791.7|39903.1|39806.1|39913.7|39811.5|39861.5|39775.5|482
1668562200000|2022-11-16 01:30:00|39903.5|39806.7|39706.1|39586.1|39963.1|39858.3|39675.3|39555.3|580
1668562500000|2022-11-16 01:35:00|39707.5|39587.5|39813|39744.4|39824.2|39744.4|39666.4|39546.4|654
1668562800000|2022-11-16 01:40:00|39812.8|39744.7|39866.3|39786.9|39884|39788.7|39808.5|39726|480
1668563100000|2022-11-16 01:45:00|39867.3|39787.4|39883.3|39804.3|39899.4|39808.5|39865|39772.3|567
1668563400000|2022-11-16 01:50:00|39874.6|39794.5|39886.3|39807.3|39901|39822.5|39869.3|39784.4|493
1668563700000|2022-11-16 01:55:00|39886.6|39807.7|39871.7|39793.2|39899.6|39815.7|39855.8|39776.1|551
1668564000000|2022-11-16 02:00:00|39870.7|39792.9|39806.8|39686.8|39884|39794.4|39727.1|39607.1|662
1668564300000|2022-11-16 02:05:00|39806.9|39686.9|39773.5|39674.1|39824|39706|39762.6|39663.9|624
1668564600000|2022-11-16 02:10:00|39772.9|39674|39735.8|39617.8|39795.4|39683.1|39717.9|39598.6|593
1668564900000|2022-11-16 02:15:00|39737|39619.3|39727.4|39617.3|39756|39636|39722|39606.6|575
1668565200000|2022-11-16 02:20:00|39732|39627.2|39706.6|39586.6|39733.7|39627.2|39699|39586.5|539
1668565500000|2022-11-16 02:25:00|39706.7|39586.7|39593.9|39473.9|39708.7|39610.6|39592.1|39472.6|656
1668565800000|2022-11-16 02:30:00|39594.1|39474.1|39607|39541.9|39670.9|39566.8|39583.9|39469.4|570
1668566100000|2022-11-16 02:35:00|39608.4|39543.8|39535.2|39423.2|39637.8|39551.5|39496.1|39376.1|591
1668566400000|2022-11-16 02:40:00|39535.7|39423.5|39505.8|39417.4|39537.4|39425.8|39488.5|39398.2|519
1668566700000|2022-11-16 02:45:00|39505.6|39417.7|39509.8|39433|39534|39445.3|39494.4|39400.6|459
1668567000000|2022-11-16 02:50:00|39515.4|39440.2|39512.4|39438.7|39542.4|39447|39507.3|39415.1|382
1668567300000|2022-11-16 02:55:00|39512.2|39438.5|39533.7|39435.8|39546.5|39442.4|39497.6|39410.9|509
1668567600000|2022-11-16 03:00:00|39533.5|39435.6|39543.4|39447.2|39552.5|39449|39518.2|39417.5|497
1668567900000|2022-11-16 03:05:00|39542.9|39447.1|39554.8|39489.6|39572|39492.8|39517|39428.5|453
1668568200000|2022-11-16 03:10:00|39555.3|39489.4|39591.5|39523|39624.7|39534|39552.1|39462.8|443
1668568500000|2022-11-16 03:15:00|39590.8|39522.7|39550.9|39430.9|39641.1|39569.7|39550.9|39430.9|447
1668568800000|2022-11-16 03:20:00|39551.2|39431.2|39524.4|39427.6|39572.7|39459.5|39518.7|39410.5|519
1668569100000|2022-11-16 03:25:00|39524.6|39427.8|39688.5|39592.8|39709|39601.3|39509|39404.2|507
1668569400000|2022-11-16 03:30:00|39667|39617|39737.2|39617.2|39745.2|39625.2|39628.7|39545.1|549
1668569700000|2022-11-16 03:35:00|39745.3|39625.3|39666.7|39599.9|39745.3|39635.3|39639.2|39562.5|547
1668570000000|2022-11-16 03:40:00|39666.5|39600|39717.8|39613.2|39748.2|39637|39643|39581.8|507
1668570300000|2022-11-16 03:45:00|39717.3|39613.1|39678.8|39596.7|39743.3|39635.6|39655.8|39557.8|414
1668570600000|2022-11-16 03:50:00|39678.4|39596.5|39730.4|39633.3|39749.7|39644.4|39675.1|39596|479
1668570900000|2022-11-16 03:55:00|39729.4|39633|39670.3|39550.3|39763.4|39652.6|39636.1|39516.1|640
1668571200000|2022-11-16 04:00:00|39671.5|39551.5|39664.1|39544.1|39683.6|39563.6|39658.4|39540.5|686
1668571500000|2022-11-16 04:05:00|39664.2|39544.2|39674.6|39554.6|39679.4|39559.4|39649.2|39537.2|503
1668571800000|2022-11-16 04:10:00|39673.9|39553.9|39735.7|39615.7|39753|39659.9|39661.7|39550.4|497
1668572100000|2022-11-16 04:15:00|39735.6|39615.6|39709.4|39589.4|39761.6|39644.9|39698.1|39586.8|507
1668572400000|2022-11-16 04:20:00|39708.4|39588.4|39703.9|39583.9|39740.8|39641.3|39698.4|39579.9|460
1668572700000|2022-11-16 04:25:00|39704.4|39584.4|39691.1|39575.3|39707.9|39592.1|39683.3|39572.7|477
1668573000000|2022-11-16 04:30:00|39692.2|39575.4|39689|39607.3|39724.1|39627.3|39681.8|39566|471
1668573300000|2022-11-16 04:35:00|39687.7|39606.7|39680.3|39567|39708.5|39622.2|39669.7|39555.8|446
1668573600000|2022-11-16 04:40:00|39681|39567.3|39685.7|39588.9|39702.4|39614.4|39658.6|39543.4|477
1668573900000|2022-11-16 04:45:00|39686.2|39589.9|39694.1|39617.1|39711|39617.8|39668.5|39555.8|395
1668574200000|2022-11-16 04:50:00|39694.7|39617.4|39711.4|39634.5|39717.9|39636.9|39660|39564.5|427
1668574500000|2022-11-16 04:55:00|39711.2|39637.9|39712.2|39621.4|39737.6|39654.7|39689.6|39583|545
1668574800000|2022-11-16 05:00:00|39711.9|39620.9|39725|39651.3|39746.1|39653.1|39708.3|39614.2|501
1668575100000|2022-11-16 05:05:00|39724.7|39651.6|39649.5|39535.3|39757.9|39655.5|39638.9|39520.8|643
1668575400000|2022-11-16 05:10:00|39648.5|39533.2|39657|39537|39657.2|39556.3|39607.4|39512.3|630
1668575700000|2022-11-16 05:15:00|39656|39536|39620.8|39500.8|39668|39548|39614.7|39494.7|563
1668576000000|2022-11-16 05:20:00|39631.3|39511.3|39595.1|39475.1|39638.5|39518.5|39581|39461|569
1668576300000|2022-11-16 05:25:00|39596|39476|39589.1|39490.3|39611|39491|39563.4|39446.3|594
1668576600000|2022-11-16 05:30:00|39589.2|39490.5|39560.8|39452.7|39604|39496.6|39546.8|39432.9|588
1668576900000|2022-11-16 05:35:00|39561.6|39452.3|39554.7|39450.7|39575.6|39468.8|39542.4|39428.6|534
1668577200000|2022-11-16 05:40:00|39554.8|39449.9|39545.1|39453.5|39565|39488|39521|39413.2|569
1668577500000|2022-11-16 05:45:00|39543.6|39452|39574|39455.9|39577.1|39467.9|39524.6|39419.1|592
1668577800000|2022-11-16 05:50:00|39573.2|39455.5|39499.8|39379.8|39590.6|39495.5|39491.3|39379.8|586
1668578100000|2022-11-16 05:55:00|39501.1|39381.1|39523.8|39403.8|39545.2|39432.9|39488.9|39376|576
1668578400000|2022-11-16 06:00:00|39519.8|39415.3|39515.3|39414.9|39529|39429.7|39485.4|39378.1|594
1668578700000|2022-11-16 06:05:00|39515.1|39414.5|39528.5|39432.8|39549.2|39441.2|39498.3|39400|482
1668579000000|2022-11-16 06:10:00|39529.2|39433.1|39532.4|39438.3|39552|39469.5|39489.5|39415.6|459
1668579300000|2022-11-16 06:15:00|39531.7|39437.8|39520.8|39425.4|39550.5|39480.8|39495.5|39408.9|475
1668579600000|2022-11-16 06:20:00|39519.9|39424.3|39499|39404.2|39536|39439.3|39489.3|39389.6|486
1668579900000|2022-11-16 06:25:00|39506.4|39403.9|39472.4|39381.4|39520.5|39423.7|39471.8|39370.3|574
1668580200000|2022-11-16 06:30:00|39472.2|39381.5|39470.8|39390.1|39490.5|39420.5|39440.5|39358.7|555
1668580500000|2022-11-16 06:35:00|39470.7|39390.3|39491.8|39390.1|39504.6|39416.2|39468.1|39371.6|597
1668580800000|2022-11-16 06:40:00|39491.3|39389.4|39478|39380.8|39502.5|39421.5|39440|39367.4|503
1668581100000|2022-11-16 06:45:00|39477.8|39380.7|39487.4|39367.4|39498.1|39431.5|39446|39360.1|509
1668581400000|2022-11-16 06:50:00|39486.6|39366.6|39468|39361|39504|39431.2|39438|39348.4|561
1668581700000|2022-11-16 06:55:00|39439.5|39391|39466|39425|39497.5|39430|39434|39357.5|369
1668582000000|2022-11-16 07:00:00|39493.8|39421.3|39406.5|39300|39503.5|39421.3|39371.3|39299.3|766
1668582300000|2022-11-16 07:05:00|39410.8|39299.7|39387|39327.7|39415.8|39341.3|39342|39278|717
1668582600000|2022-11-16 07:10:00|39381.8|39330.6|39412.3|39356.1|39419.7|39364.7|39364.7|39318.6|736
1668582900000|2022-11-16 07:15:00|39407.1|39356.2|39329.9|39209.9|39446.4|39375.3|39293|39180.9|762
1668583200000|2022-11-16 07:20:00|39305.4|39199.4|39292.8|39189.4|39341.5|39237.5|39278.8|39181.6|739
1668583500000|2022-11-16 07:25:00|39303.7|39183.7|39259.2|39186.1|39309|39232.6|39246.2|39159.8|538
1668583800000|2022-11-16 07:30:00|39259.1|39186.2|39266|39221|39295.5|39253|39253|39186|383
1668584100000|2022-11-16 07:35:00|39264|39219.4|39280.2|39194.9|39285.2|39241.4|39234.1|39178.9|314
1668584400000|2022-11-16 07:40:00|39269.9|39194.3|39262.2|39216.7|39282.5|39225.8|39242.2|39160.4|502
1668584700000|2022-11-16 07:45:00|39263|39218|39230|39186|39274.5|39224.3|39226.1|39154.9|294
1668585000000|2022-11-16 07:50:00|39232.1|39180.3|39171.1|39103.3|39239.7|39187.8|39169|39103.3|358
1668585300000|2022-11-16 07:55:00|39171|39126|39083.4|39031.7|39181|39131|39049.2|38962.8|586
1668585600000|2022-11-16 08:00:00|39089|39040|39095.7|39039.3|39149.4|39072.2|39066.5|38995.7|562
1668585900000|2022-11-16 08:05:00|39105.1|39049.8|39093.7|39049.5|39125.8|39063.5|39033.4|38971.1|747
1668586200000|2022-11-16 08:10:00|39116.5|39024.5|39131.9|39091.2|39166.6|39104.1|39094.7|39024.5|588
1668586500000|2022-11-16 08:15:00|39142.3|39071.3|39138.8|39096.1|39158|39109.3|39109|39048.9|453
1668586800000|2022-11-16 08:20:00|39135.4|39092.5|39100.4|39020.2|39174.8|39111.2|39073|39012.8|448
1668587100000|2022-11-16 08:25:00|39102|39021.8|39086.8|39039.3|39134.9|39080.3|39076|39013.4|576
1668587400000|2022-11-16 08:30:00|39106.7|39044.3|39130.7|39049.2|39152.8|39092.4|39077|39023.3|721
1668587700000|2022-11-16 08:35:00|39113.4|39063.9|39163.6|39100.1|39168.6|39100.1|39106.2|39043|621
1668588000000|2022-11-16 08:40:00|39156.2|39082.6|39219|39170|39265.6|39203|39112.8|39041.2|711
1668588300000|2022-11-16 08:45:00|39215|39167|39129.9|39073.7|39226.8|39176.6|39126.2|39059|621
1668588600000|2022-11-16 08:50:00|39142.5|39069.4|39114.4|39047.4|39142.5|39074.8|39091|39023.5|702
1668588900000|2022-11-16 08:55:00|39118.7|39044.5|39067.9|39020.1|39131.1|39061.7|39058|38995.2|676
1668589200000|2022-11-16 09:00:00|39067.2|39017.9|39059|39007.7|39124.4|39069.8|39052.1|38993.8|684
1668589500000|2022-11-16 09:05:00|39059.9|39010.9|39077.7|38991|39097.6|39026.9|39028|38967.3|537
1668589800000|2022-11-16 09:10:00|39055.9|39006.1|39051|38993|39100|39027.9|39036.9|38982.6|649
1668590100000|2022-11-16 09:15:00|39046.3|39002|39009|38961|39068.6|39002.2|39009|38947.6|534
1668590400000|2022-11-16 09:20:00|39020.2|38963|39034.2|38981.3|39060.4|39006.5|39010.7|38951|377
1668590700000|2022-11-16 09:25:00|39033.4|38983.1|39058.2|39004.6|39063.1|39009.8|39027|38972.4|308
1668591000000|2022-11-16 09:30:00|39049|39000|39159.4|39079.5|39160.1|39101.6|39041.7|38979.9|590
1668591300000|2022-11-16 09:35:00|39160.1|39080.3|39233|39183|39233|39183|39140.1|39077.4|617
1668591600000|2022-11-16 09:40:00|39231.2|39181.2|39230|39180.6|39255.3|39195.4|39202.8|39142.6|454
1668591900000|2022-11-16 09:45:00|39230.2|39179.7|39198|39150|39249.2|39200.1|39192.2|39145.7|328
1668592200000|2022-11-16 09:50:00|39214.1|39154.3|39072|39015.2|39234.2|39167.1|39064.3|39012.4|530
1668592500000|2022-11-16 09:55:00|39078.7|39019.4|39121.7|39072.9|39147|39081|39053.9|38992.6|722
1668592800000|2022-11-16 10:00:00|39128.3|39033.6|39060.6|38996.1|39135.2|39071.5|39050.4|38991|548
1668593100000|2022-11-16 10:05:00|39055|39008|39051|39003|39074.4|39021.9|39027|38970|391
1668593400000|2022-11-16 10:10:00|39052|39005|39064.4|38999.1|39075|39017.3|38995.6|38948.8|425
1668593700000|2022-11-16 10:15:00|39059.9|39009.4|39098.4|39046.7|39110.4|39047.7|39014.4|38955|662
1668594000000|2022-11-16 10:20:00|39110.1|39027.6|39107.1|39059|39119.1|39059|39071.1|39008|539
1668594300000|2022-11-16 10:25:00|39103|39055|39104.8|39049.2|39133|39074|39089.3|39033|568
1668594600000|2022-11-16 10:30:00|39112.3|39039.5|39060.9|39006.5|39158|39078.1|39050.9|38971|772
1668594900000|2022-11-16 10:35:00|39064.1|39003|39130.2|39040.8|39138|39061.7|39012.1|38969.1|775
1668595200000|2022-11-16 10:40:00|39107.9|39055.1|39049.1|38996.4|39128.8|39056|39036.2|38973.7|629
1668595500000|2022-11-16 10:45:00|39043.6|38993.7|39032.3|38984.8|39084.5|39013|39010.2|38942.2|653
1668595800000|2022-11-16 10:50:00|39041.9|38964.3|39043.1|38980|39069.1|38997.6|39013.3|38944.2|625
1668596100000|2022-11-16 10:55:00|39050|38968.7|39041.6|38983.2|39083.1|39011.9|39014.2|38942.4|633
1668596400000|2022-11-16 11:00:00|39038.7|38989|39028.5|38979.6|39068.4|38996|39016|38956.4|576
1668596700000|2022-11-16 11:05:00|39033.1|38985.9|39086.2|39038.2|39113.5|39046.7|39033.1|38970.4|616
1668597000000|2022-11-16 11:10:00|39093.2|39043.6|39085.1|39013.8|39107.9|39043.6|39030|38972|685
1668597300000|2022-11-16 11:15:00|39074|39026|39042.1|39002.4|39085.8|39026|39025.8|38965|365
1668597600000|2022-11-16 11:20:00|39047.8|38997.8|39056.1|39011.8|39065|39019|39038|38985.5|454
1668597900000|2022-11-16 11:25:00|39058.3|39009.3|39049|38981|39069|39019|39030.9|38981|613
1668598200000|2022-11-16 11:30:00|39039.5|38997.1|39064.4|39022.1|39085.8|39030.1|39030.6|38984|621
1668598500000|2022-11-16 11:35:00|39070|39016|39085|39025|39109|39056.1|39056.4|39010|631
1668598800000|2022-11-16 11:40:00|39078.8|39028.8|39077.2|39027.2|39096|39043.9|39062|39011|660
1668599100000|2022-11-16 11:45:00|39078.6|39028.6|39101.9|39058.7|39129.8|39070.5|39057.7|39013|738
1668599400000|2022-11-16 11:50:00|39115|39059.6|39106.8|39056.8|39127.3|39072.5|39091|39044|725
1668599700000|2022-11-16 11:55:00|39099.2|39057.8|39194.1|39127|39203.3|39152.5|39099.1|39038.8|756
1668600000000|2022-11-16 12:00:00|39183.2|39129.4|39183.6|39133.6|39228.8|39187|39165.9|39117.4|718
1668600300000|2022-11-16 12:05:00|39168.3|39148.3|39179.3|39159.3|39207.6|39169.8|39168.3|39132|633
1668600600000|2022-11-16 12:10:00|39178.8|39158.8|39184|39164|39207|39173.5|39173.1|39144|322
1668600900000|2022-11-16 12:15:00|39178.2|39158.2|39185.5|39135.5|39212|39187|39168.6|39124|364
1668601200000|2022-11-16 12:20:00|39178.4|39128.4|39168.5|39118.5|39189.7|39145.5|39154.8|39113.3|395
1668601500000|2022-11-16 12:25:00|39164.3|39120.6|39183|39133|39196.2|39152.9|39159.4|39115.7|323
1668601800000|2022-11-16 12:30:00|39185.6|39135.6|39151|39101|39201|39160.2|39138.3|39095.7|372
1668602100000|2022-11-16 12:35:00|39141.6|39099.5|39152.5|39102.5|39181|39132.8|39140.4|39097|383
1668602400000|2022-11-16 12:40:00|39154|39104|39177.6|39127.6|39189|39146.1|39124.7|39081|484
1668602700000|2022-11-16 12:45:00|39172.9|39128.5|39215|39165|39221.3|39179.6|39158.4|39114.9|604
1668603000000|2022-11-16 12:50:00|39214.3|39164.3|39210.5|39160.5|39232.5|39196.4|39188.5|39150.5|558
1668603300000|2022-11-16 12:55:00|39196.4|39176.4|39180.5|39130.5|39226.3|39184|39164.4|39125.2|646
1668603600000|2022-11-16 13:00:00|39181.7|39131.7|39174.9|39124.9|39200|39167.8|39154.1|39116|722
1668603900000|2022-11-16 13:05:00|39173.4|39123.4|39198.4|39148.4|39217.8|39176.6|39153|39115|690
1668604200000|2022-11-16 13:10:00|39200.2|39150.2|39233.1|39183.1|39233.1|39195.9|39179|39138.6|681
1668604500000|2022-11-16 13:15:00|39224.6|39183|39257.7|39218.8|39273.2|39232.9|39212.3|39173|731
1668604800000|2022-11-16 13:20:00|39247.5|39227.5|39237.2|39217.2|39265.1|39238.7|39228.4|39191.2|585
1668605100000|2022-11-16 13:25:00|39244.5|39203|39239.9|39156.9|39249.7|39216.4|39200|39155|591
1668605400000|2022-11-16 13:30:00|39293.4|39213.1|39361.9|39311.9|39375|39321.7|39249.2|39199.2|835
1668605700000|2022-11-16 13:35:00|39356|39306|39326.2|39270.4|39429.2|39337.9|39288.6|39239.6|825
1668606000000|2022-11-16 13:40:00|39338.3|39254.3|39279.5|39237.5|39366.9|39292.1|39276.2|39220|792
1668606300000|2022-11-16 13:45:00|39287.1|39238.8|39285.5|39235.5|39300|39257.4|39209.9|39168.1|823
1668606600000|2022-11-16 13:50:00|39270.7|39250.7|39351.1|39304.2|39413.9|39360.6|39268.5|39234|733
1668606900000|2022-11-16 13:55:00|39352.6|39302.6|39253.6|39203.6|39354.8|39305.7|39237.5|39185.9|803
1668607200000|2022-11-16 14:00:00|39249.8|39210.6|39266.5|39212.7|39285.5|39234.8|39208.5|39129.5|818
1668607500000|2022-11-16 14:05:00|39263|39207|39217.9|39173|39296.7|39243.1|39209.6|39155.7|727
1668607800000|2022-11-16 14:10:00|39223.5|39173.5|39224.8|39169.1|39256.6|39194.3|39204.9|39124.3|737
1668608100000|2022-11-16 14:15:00|39219.9|39179.9|39170.7|39129.2|39264.9|39199|39167.7|39123.6|685
1668608400000|2022-11-16 14:20:00|39174.4|39135.8|39179.1|39129.1|39248.3|39194.9|39136.6|39083.1|823
1668608700000|2022-11-16 14:25:00|39188.4|39115.9|39194|39156.1|39218|39169.1|39157.9|39107|812
1668609000000|2022-11-16 14:30:00|39201.4|39146.6|39193.6|39150.3|39229|39180|39167.3|39114.6|850
1668609300000|2022-11-16 14:35:00|39199.7|39143.2|39226.9|39188.3|39248.2|39199.3|39194.9|39132|839
1668609600000|2022-11-16 14:40:00|39235.4|39185.4|39275.2|39227.2|39285|39238|39222.6|39171|796
1668609900000|2022-11-16 14:45:00|39275.4|39228.3|39309.9|39227.4|39315|39273.7|39232.7|39161|841
1668610200000|2022-11-16 14:50:00|39309.5|39259.5|39380.1|39330.9|39398|39357.3|39296.5|39225.5|794
1668610500000|2022-11-16 14:55:00|39386|39336|39340.6|39295.7|39413.1|39363.1|39329.1|39277.6|811
1668610800000|2022-11-16 15:00:00|39343.8|39287.2|39365.8|39325.7|39371.6|39327.6|39321|39262|834
1668611100000|2022-11-16 15:05:00|39365.9|39320.2|39417.1|39369.2|39423.2|39376.1|39349|39297|765
1668611400000|2022-11-16 15:10:00|39417.5|39369.9|39463|39413|39469.2|39422.3|39363.5|39305.3|760
1668611700000|2022-11-16 15:15:00|39464.3|39409.2|39468.1|39418.1|39479.1|39440.8|39432.1|39375.7|674
1668612000000|2022-11-16 15:20:00|39470.8|39420.8|39565.4|39515.4|39599|39535.8|39457.6|39419.5|772
1668612300000|2022-11-16 15:25:00|39569.3|39519.3|39535.1|39485.1|39571.1|39526.4|39503.5|39457|758
1668612600000|2022-11-16 15:30:00|39537|39487|39516.5|39466.5|39554|39519.7|39446.4|39411.1|763
1668612900000|2022-11-16 15:35:00|39516.2|39466.2|39514.6|39471.7|39549.7|39513.5|39491.1|39454.6|768
1668613200000|2022-11-16 15:40:00|39514.5|39471.4|39529.1|39509.1|39603|39549.8|39490.9|39456|750
1668613500000|2022-11-16 15:45:00|39530.4|39510.4|39531.7|39481.7|39573.7|39534.8|39497|39458.7|781
1668613800000|2022-11-16 15:50:00|39517.1|39497.1|39533.9|39494.6|39577.2|39548.6|39504.3|39467.6|773
1668614100000|2022-11-16 15:55:00|39540.6|39490.6|39516.7|39496.7|39543.2|39508.5|39489.1|39453.8|779
1668614400000|2022-11-16 16:00:00|39515.2|39495.2|39466.9|39446.9|39519.5|39495.6|39462.1|39419|753
1668614700000|2022-11-16 16:05:00|39483|39433|39450.5|39400.5|39501|39451.4|39417.6|39379.9|709
1668615000000|2022-11-16 16:10:00|39455.2|39405.2|39431.4|39387.8|39475.4|39423.6|39395.1|39352|703
1668615300000|2022-11-16 16:15:00|39439|39383.8|39430.1|39390.8|39467|39408.7|39427.6|39377|693
1668615600000|2022-11-16 16:20:00|39434.3|39384.3|39419.5|39369.5|39443.1|39388.2|39405.6|39356.8|612
1668615900000|2022-11-16 16:25:00|39420|39370|39379|39324.7|39464.8|39411.7|39317.2|39247.2|639
1668616200000|2022-11-16 16:30:00|39381|39326|39398.3|39319.3|39455.6|39381.2|39381|39303.8|735
1668616500000|2022-11-16 16:35:00|39400.9|39319.8|39487.6|39397.1|39502|39419.5|39396|39309|728
1668616800000|2022-11-16 16:40:00|39486.4|39395.5|39453.7|39403.7|39506.2|39422.1|39441.6|39361.9|673
1668617100000|2022-11-16 16:45:00|39453.8|39403.8|39425|39359.9|39488.7|39404.8|39411.1|39339.8|621
1668617400000|2022-11-16 16:50:00|39422.1|39358.4|39433.9|39383.9|39447.7|39402.5|39382.7|39338.4|581
1668617700000|2022-11-16 16:55:00|39435|39385|39424.8|39404.8|39455|39410.4|39402.1|39353.1|569
1668618000000|2022-11-16 17:00:00|39429.1|39409.1|39445.4|39425.4|39464|39426|39422.9|39388.1|462
1668618300000|2022-11-16 17:05:00|39445.5|39425.5|39476.8|39426.8|39492|39445.7|39445.5|39409.9|497
1668618600000|2022-11-16 17:10:00|39477.2|39427.2|39487.8|39467.8|39506.6|39472.9|39468|39427.2|461
1668618900000|2022-11-16 17:15:00|39487.7|39467.7|39488.6|39438.6|39509.8|39475.2|39459.4|39423.3|504
1668619200000|2022-11-16 17:20:00|39488.2|39438.2|39460.8|39440.8|39519|39471.2|39452|39411.9|523
1668619500000|2022-11-16 17:25:00|39495.9|39427.9|39458|39392.5|39508.5|39440.3|39384.8|39350.4|664
1668619800000|2022-11-16 17:30:00|39458.1|39392.6|39457.5|39390.7|39482.3|39410.7|39419.9|39366.6|623
1668620100000|2022-11-16 17:35:00|39455.7|39382.5|39429.2|39364.1|39474|39403.9|39398.3|39343.8|539
1668620400000|2022-11-16 17:40:00|39427|39363.8|39381.2|39361.2|39451.6|39389.6|39376.4|39349.1|489
1668620700000|2022-11-16 17:45:00|39381.1|39361.1|39379.2|39359.2|39393.8|39373.8|39371.5|39351.5|428
1668621000000|2022-11-16 17:50:00|39377.2|39357.2|39511.7|39391.7|39538.1|39427.1|39371.8|39351.8|685
1668621300000|2022-11-16 17:55:00|39511.9|39391.9|39468.5|39402.9|39514|39415.9|39400.8|39372.1|645
1668621600000|2022-11-16 18:00:00|39467.3|39401.1|39487.6|39437.6|39513.5|39455.5|39432|39369|678
1668621900000|2022-11-16 18:05:00|39489.4|39439.4|39494.5|39444.5|39510.9|39464|39460|39427.1|594
1668622200000|2022-11-16 18:10:00|39494.3|39444.3|39481.4|39461.4|39516.6|39463.4|39456.2|39411.2|590
1668622500000|2022-11-16 18:15:00|39481.3|39461.3|39508.1|39488.1|39538.1|39495.8|39478.8|39446.8|582
1668622800000|2022-11-16 18:20:00|39512.3|39492.3|39513.7|39493.7|39539.5|39502.7|39493.4|39448.9|552
1668623100000|2022-11-16 18:25:00|39511.2|39491.2|39545.6|39495.6|39563.9|39519.3|39500.5|39470.8|517
1668623400000|2022-11-16 18:30:00|39545.2|39495.2|39566.6|39546.6|39582.7|39561.1|39520.1|39489|603
1668623700000|2022-11-16 18:35:00|39568.5|39548.5|39568.7|39548.7|39578.9|39558.9|39558.5|39538.5|488
1668624000000|2022-11-16 18:40:00|39568.5|39548.5|39564.4|39544.4|39587.3|39554.9|39542.2|39513.9|419
1668624300000|2022-11-16 18:45:00|39564.3|39544.3|39552.9|39532.9|39594.1|39555.3|39532.3|39482.6|587
1668624600000|2022-11-16 18:50:00|39551.2|39531.2|39543.5|39523.5|39581.4|39535.2|39530.3|39488.9|503
1668624900000|2022-11-16 18:55:00|39537.9|39517.9|39526|39506|39570.1|39526.7|39522.6|39478.5|428
1668625200000|2022-11-16 19:00:00|39524.8|39504.8|39509.9|39489.9|39563.4|39521.1|39501.6|39463.4|552
1668625500000|2022-11-16 19:05:00|39506.3|39486.3|39518.3|39498.3|39556.8|39518.3|39502|39470.3|490
1668625800000|2022-11-16 19:10:00|39518.1|39498.1|39525.3|39505.3|39544.8|39508.9|39515.2|39481.5|352
1668626100000|2022-11-16 19:15:00|39525.4|39505.4|39515.6|39495.6|39542.2|39509.2|39488.9|39468.9|416
1668626400000|2022-11-16 19:20:00|39515.4|39495.4|39508.6|39488.6|39521|39501|39489.9|39469.9|425
1668626700000|2022-11-16 19:25:00|39511.5|39491.5|39506.9|39486.9|39527.3|39492.2|39490.9|39457|434
1668627000000|2022-11-16 19:30:00|39504.4|39484.4|39503.9|39483.9|39541.6|39521.6|39479.7|39442.2|585
1668627300000|2022-11-16 19:35:00|39504.1|39484.1|39454.8|39434.8|39523.7|39493.4|39441.7|39421.7|609
1668627600000|2022-11-16 19:40:00|39455|39435|39453.8|39433.8|39462.2|39442.2|39442.1|39422.1|536
1668627900000|2022-11-16 19:45:00|39453|39433|39470.8|39450.8|39515|39475.3|39442.2|39422.2|582
1668628200000|2022-11-16 19:50:00|39470.3|39450.3|39448.1|39428.1|39477.4|39457.4|39438.5|39418.5|510
1668628500000|2022-11-16 19:55:00|39447.2|39427.2|39422.3|39402.3|39468|39431.3|39420.1|39400.1|481
1668628800000|2022-11-16 20:00:00|39422.4|39402.4|39448.7|39428.7|39453.6|39433.6|39422.4|39402.4|588
1668629100000|2022-11-16 20:05:00|39448.6|39428.6|39468.8|39448.8|39486.5|39452.5|39438.2|39405.8|540
1668629400000|2022-11-16 20:10:00|39468.7|39448.7|39468.6|39448.6|39509.4|39474.9|39455.5|39417|526
1668629700000|2022-11-16 20:15:00|39464.9|39444.9|39475.5|39411.9|39503.8|39469.7|39442.4|39408.7|483
1668630000000|2022-11-16 20:20:00|39470.7|39420.7|39459.8|39396.3|39482.7|39444.2|39441.2|39396.2|480
1668630300000|2022-11-16 20:25:00|39454.7|39404.7|39449.4|39381.2|39482.6|39432.1|39427.9|39373.7|482
1668630600000|2022-11-16 20:30:00|39449.3|39381.1|39432.7|39382.7|39462.4|39403.6|39423.6|39323|457
1668630900000|2022-11-16 20:35:00|39438.3|39371.1|39414.6|39338.4|39447.7|39380.4|39386.1|39335|483
1668631200000|2022-11-16 20:40:00|39413.4|39338.5|39399.4|39349.4|39422.7|39374.7|39385.9|39331|392
1668631500000|2022-11-16 20:45:00|39398.1|39348.1|39419.5|39342|39429.6|39380.8|39388.6|39332.9|405
1668631800000|2022-11-16 20:50:00|39394.2|39374.2|39420|39343.2|39431.1|39379.9|39391.6|39331|406
1668632100000|2022-11-16 20:55:00|39420.1|39343.3|39424.3|39360.6|39438|39386.1|39402|39343.3|386
1668632400000|2022-11-16 21:00:00|39425.7|39358.6|39429.3|39358.6|39437.1|39386.3|39404.5|39350|330
1668632700000|2022-11-16 21:05:00|39405.1|39358.5|39425.9|39352.4|39435.9|39387.3|39401.6|39343.4|338
1668633000000|2022-11-16 21:10:00|39425.2|39352.3|39430.5|39380.5|39445.8|39393.4|39400.8|39351.2|287
1668633300000|2022-11-16 21:15:00|39430.9|39380.9|39436.4|39373.2|39451.6|39389.7|39430.7|39359.2|290
1668633600000|2022-11-16 21:20:00|39443.9|39368.5|39451.3|39371|39452|39379.7|39429.8|39358.6|383
1668633900000|2022-11-16 21:25:00|39451.4|39371.1|39440.7|39390.7|39466.9|39390.7|39439.4|39365.3|364
1668634200000|2022-11-16 21:30:00|39448.6|39380.5|39454.8|39375.8|39463.6|39386|39436|39370.1|248
1668634500000|2022-11-16 21:35:00|39454.3|39372.7|39460.1|39374.3|39467.5|39381.7|39431.7|39363.8|189
1668634800000|2022-11-16 21:40:00|39469.3|39366.7|39464.4|39370.7|39477.6|39386.8|39436.8|39359|235
1668635100000|2022-11-16 21:45:00|39464.5|39373.2|39476.1|39368.1|39482|39385.6|39435.6|39351.6|229
1668635400000|2022-11-16 21:50:00|39476.6|39368.8|39457.9|39371.5|39485|39378.7|39428.7|39365.5|173
1668635700000|2022-11-16 21:55:00|39462.2|39360.3|39442.6|39322.6|39480|39370.1|39435.1|39320.7|276
1668636000000|2022-11-16 22:00:00|39442.2|39322.2|39464.2|39344.2|39464.9|39344.9|39442.2|39322.2|39
1668636300000|2022-11-16 22:05:00|39470.8|39350.8|39475.1|39355.1|39483.5|39377.5|39465.9|39350.6|41
1668636600000|2022-11-16 22:10:00|39471.7|39351.7|39469.8|39365.2|39489.4|39392.9|39457.4|39337.4|99
1668636900000|2022-11-16 22:15:00|39465.8|39364.4|39453.9|39333.9|39470.5|39390.9|39453.6|39333.9|42
1668637200000|2022-11-16 22:20:00|39455.2|39335.2|39461.3|39382.2|39479.9|39391.2|39441.2|39333.9|60
1668637500000|2022-11-16 22:25:00|39463.9|39357.8|39457.1|39344.1|39474.2|39379.5|39452.6|39332.6|97
1668637800000|2022-11-16 22:30:00|39457.8|39344.9|39461.1|39369.5|39470.4|39378.5|39448.7|39328.7|288
1668638100000|2022-11-16 22:35:00|39457|39373.4|39453|39340.3|39470.4|39373.4|39432|39334.7|375
1668638400000|2022-11-16 22:40:00|39449.4|39344.9|39453.9|39365.8|39473.3|39366.9|39436.7|39330.2|218
1668638700000|2022-11-16 22:45:00|39452.3|39367.8|39437.8|39374.5|39468.3|39381.1|39430.1|39355.3|44
1668639000000|2022-11-16 22:50:00|39478.5|39358.5|39458.3|39354|39478.5|39381.1|39430.1|39353|50
1668639300000|2022-11-16 22:55:00|39450.9|39354.1|39460.3|39340.3|39479.2|39377|39434.6|39335.5|219
1668639600000|2022-11-16 23:00:00|39459.4|39339.4|39420.8|39300.8|39473.4|39353.4|39360.4|39240.4|313
1668639900000|2022-11-16 23:05:00|39420.7|39300.7|39418.3|39298.3|39444.5|39324.5|39396.2|39276.2|136
1668640200000|2022-11-16 23:10:00|39418.1|39298.1|39420|39300|39451.4|39331.4|39392.2|39272.2|252
1668640500000|2022-11-16 23:15:00|39419.8|39299.8|39406.3|39286.3|39431.8|39311.8|39343.2|39223.2|365
1668640800000|2022-11-16 23:20:00|39406.7|39286.7|39428.6|39308.6|39435.3|39315.3|39380|39260|280
1668641100000|2022-11-16 23:25:00|39428.9|39308.9|39409.3|39289.3|39432.9|39312.9|39378.8|39258.8|248
1668641400000|2022-11-16 23:30:00|39409.4|39289.4|39402.4|39282.4|39435.1|39316|39398.7|39278.7|256
1668641700000|2022-11-16 23:35:00|39410|39290|39441.5|39321.5|39458.8|39338.8|39398|39278|313
1668642000000|2022-11-16 23:40:00|39426.7|39306.7|39440.4|39320.4|39465.5|39345.5|39416.8|39296.8|305
1668642300000|2022-11-16 23:45:00|39440.5|39320.5|39433.6|39313.6|39450.5|39330.5|39412.7|39292.7|229
1668642600000|2022-11-16 23:50:00|39433.5|39313.5|39431.7|39311.7|39445.2|39325.2|39423.6|39303.6|267
1668642900000|2022-11-16 23:55:00|39431.6|39311.6|39438.4|39318.4|39448|39328|39409|39294|261
1668643200000|2022-11-17 00:00:00|39438.6|39318.6|39453.6|39333.6|39482.4|39362.4|39421|39301|393
1668643500000|2022-11-17 00:05:00|39454.6|39334.6|39480.8|39360.8|39482.5|39362.5|39419.4|39299.4|366
1668643800000|2022-11-17 00:10:00|39469.8|39349.8|39444|39324|39484.4|39364.4|39407.6|39287.6|322
1668644100000|2022-11-17 00:15:00|39444.1|39324.1|39483.7|39363.7|39498.4|39378.4|39384.3|39272.5|242
1668644400000|2022-11-17 00:20:00|39483.8|39363.8|39490.3|39370.3|39498.2|39378.2|39449.1|39329.1|282
1668644700000|2022-11-17 00:25:00|39490.4|39370.4|39469.6|39349.6|39500.4|39381|39406.1|39286.1|302
1668645000000|2022-11-17 00:30:00|39469.3|39349.3|39478.7|39358.7|39490|39370|39375.6|39255.6|400
1668645300000|2022-11-17 00:35:00|39478.8|39358.8|39469.9|39349.9|39485|39365|39426.3|39306.3|352
1668645600000|2022-11-17 00:40:00|39470.4|39350.4|39503.3|39399.9|39517.2|39401.3|39460.1|39340.1|340
1668645900000|2022-11-17 00:45:00|39503.2|39399.8|39500.1|39385.1|39512.8|39399.8|39479.3|39378.1|297
1668646200000|2022-11-17 00:50:00|39500.3|39385.2|39496.8|39376.8|39525.4|39411.4|39471.7|39351.7|437
1668646500000|2022-11-17 00:55:00|39496.4|39376.4|39511.7|39406|39523.8|39420.8|39488.8|39368.8|374
1668646800000|2022-11-17 01:00:00|39511.4|39405.8|39504.2|39398.5|39533.6|39416.4|39483|39365.2|434
1668647100000|2022-11-17 01:05:00|39504.1|39398.3|39494.3|39386.7|39515.9|39412|39470.1|39377.8|453
1668647400000|2022-11-17 01:10:00|39494.4|39386.8|39491.9|39382|39523.3|39410.9|39488.6|39379.2|376
1668647700000|2022-11-17 01:15:00|39491.8|39381.9|39502.3|39394.6|39517.2|39400.2|39466.9|39370.6|424
1668648000000|2022-11-17 01:20:00|39501.8|39395.2|39508.4|39400.4|39524.4|39408.6|39484.4|39381.4|503
1668648300000|2022-11-17 01:25:00|39508.2|39400.5|39512.4|39412.3|39538.8|39447.9|39481|39397.8|409
1668648600000|2022-11-17 01:30:00|39512.5|39412.4|39517.2|39420.1|39540.9|39430.1|39497.9|39401.7|374
1668648900000|2022-11-17 01:35:00|39517.1|39420|39525.2|39422.4|39548.8|39449.6|39508.8|39407.9|360
1668649200000|2022-11-17 01:40:00|39527.6|39407.6|39536.4|39436.2|39550|39454.5|39509.4|39407.6|424
1668649500000|2022-11-17 01:45:00|39536.6|39436.4|39561.9|39460.6|39576.3|39485.5|39527.6|39426.9|478
1668649800000|2022-11-17 01:50:00|39562.1|39460.9|39558|39461.3|39584|39489.2|39535.6|39442.7|440
1668650100000|2022-11-17 01:55:00|39557.9|39464.4|39552.2|39466.4|39586.7|39490.6|39531.4|39443.3|449
1668650400000|2022-11-17 02:00:00|39553.2|39467|39531.2|39461.8|39573.8|39484.5|39527.1|39442.1|392
1668650700000|2022-11-17 02:05:00|39532.3|39467|39574.9|39507.9|39597.4|39514.8|39529.5|39450|405
1668651000000|2022-11-17 02:10:00|39574.5|39507.4|39584.3|39513.5|39597.3|39526.5|39554.8|39486.2|347
1668651300000|2022-11-17 02:15:00|39584.2|39518.6|39592.9|39520.9|39633.9|39536.3|39568.6|39509.5|379
1668651600000|2022-11-17 02:20:00|39574.4|39524.4|39615.7|39544.7|39659.2|39555.4|39573.4|39517.2|299
1668651900000|2022-11-17 02:25:00|39614.9|39543.3|39601.3|39531.4|39626.5|39546.1|39575.5|39522.5|327
1668652200000|2022-11-17 02:30:00|39601.6|39531.5|39577.4|39507.4|39641|39538.6|39566.5|39501.7|387
1668652500000|2022-11-17 02:35:00|39577|39507|39587.5|39510.6|39629.1|39518.5|39558.5|39502.8|333
1668652800000|2022-11-17 02:40:00|39587.1|39511|39575.7|39508.3|39602.1|39515.1|39547.5|39476.1|274
1668653100000|2022-11-17 02:45:00|39578.1|39504.4|39557.5|39507.5|39605.5|39515.8|39551.1|39495.9|217
1668653400000|2022-11-17 02:50:00|39559.3|39509.3|39578.5|39511.5|39599.2|39525|39559.3|39506|295
1668653700000|2022-11-17 02:55:00|39578.6|39511.6|39565.7|39515.7|39605.4|39525.6|39558.3|39501.5|253
1668654000000|2022-11-17 03:00:00|39565|39515|39580.1|39530.1|39631.8|39535.1|39563.1|39507.1|344
1668654300000|2022-11-17 03:05:00|39581.2|39531.2|39576.4|39526.4|39603.6|39538.1|39566.4|39503.5|313
1668654600000|2022-11-17 03:10:00|39575.8|39525.8|39591.2|39541.2|39615.2|39543.6|39575.6|39512.7|378
1668654900000|2022-11-17 03:15:00|39596|39528.8|39608.6|39535.3|39619.2|39551.9|39580.8|39519.6|391
1668655200000|2022-11-17 03:20:00|39609.1|39535.2|39594.3|39544.3|39613|39550.7|39589|39505|314
1668655500000|2022-11-17 03:25:00|39593.3|39543.3|39598.8|39531.7|39615.3|39544.3|39581.3|39501|235
1668655800000|2022-11-17 03:30:00|39599.3|39534.8|39594.8|39544.8|39619.2|39555.2|39570.1|39526.5|246
1668656100000|2022-11-17 03:35:00|39594.4|39544.4|39601.1|39551.1|39617.7|39561.4|39587.8|39532.2|328
1668656400000|2022-11-17 03:40:00|39600.8|39550.8|39592.6|39542.6|39609.8|39550.9|39584|39530.1|237
1668656700000|2022-11-17 03:45:00|39592|39542|39586.9|39521.9|39603.8|39545.4|39578.9|39520.3|264
1668657000000|2022-11-17 03:50:00|39586.3|39521.4|39593.3|39521.2|39609.5|39543.5|39578.1|39492|244
1668657300000|2022-11-17 03:55:00|39579.7|39529.7|39563.3|39513.3|39600.5|39530.2|39550.5|39492.8|255
1668657600000|2022-11-17 04:00:00|39562|39512|39555.9|39505.9|39582.8|39525.8|39545.3|39481.6|238
1668657900000|2022-11-17 04:05:00|39556.6|39506.6|39572.6|39505.5|39577.8|39514.4|39552.2|39496.2|187
1668658200000|2022-11-17 04:10:00|39572.1|39505|39554.3|39504.3|39590|39522|39546.2|39471.9|207
1668658500000|2022-11-17 04:15:00|39554.2|39504.2|39537.3|39487.3|39583.6|39508.7|39532.5|39462.5|272
1668658800000|2022-11-17 04:20:00|39541|39491|39548.8|39498.8|39580.5|39505.7|39529|39451|241
1668659100000|2022-11-17 04:25:00|39538.9|39488.9|39529|39479|39556.5|39488.9|39526.1|39438.1|218
1668659400000|2022-11-17 04:30:00|39528|39478|39540|39490|39568.1|39504.3|39528|39447.9|206
1668659700000|2022-11-17 04:35:00|39554.3|39504.3|39538.8|39488.8|39568.5|39504.3|39519|39444.7|244
1668660000000|2022-11-17 04:40:00|39538.6|39488.6|39540.8|39490.8|39572.7|39509|39530.1|39456.5|278
1668660300000|2022-11-17 04:45:00|39540.2|39490.2|39549.5|39485.4|39576.5|39514.8|39536.4|39463.6|230
1668660600000|2022-11-17 04:50:00|39557.5|39489.5|39553|39503|39577.7|39512.9|39537.9|39461.5|238
1668660900000|2022-11-17 04:55:00|39562.9|39512.9|39560.2|39510.2|39608|39527.9|39542.9|39482.6|237
1668661200000|2022-11-17 05:00:00|39560.7|39510.7|39561.4|39511.4|39586.6|39523.3|39555.6|39496.7|204
1668661500000|2022-11-17 05:05:00|39560.2|39510.2|39561.2|39498.2|39581|39515.7|39550.2|39479.6|238
1668661800000|2022-11-17 05:10:00|39554.5|39504.5|39580.6|39488.4|39610|39511.3|39554.5|39475.6|337
1668662100000|2022-11-17 05:15:00|39573.5|39490.2|39544|39457.4|39601.9|39495.4|39541.9|39447|410
1668662400000|2022-11-17 05:20:00|39545.6|39459.7|39532.3|39446.7|39586.1|39471.7|39518|39425.9|496
1668662700000|2022-11-17 05:25:00|39533.5|39444.8|39538.8|39426.2|39564.4|39459.7|39519.8|39399.8|479
1668663000000|2022-11-17 05:30:00|39538.6|39426.4|39579.9|39463.9|39588.4|39478.1|39532.6|39422.6|520
1668663300000|2022-11-17 05:35:00|39579.5|39464.1|39560.3|39466.4|39596|39496.5|39547.7|39451.8|453
1668663600000|2022-11-17 05:40:00|39560.8|39466|39544.3|39448.8|39581.7|39480.6|39530|39435|452
1668663900000|2022-11-17 05:45:00|39544.1|39448.6|39548.3|39457.1|39581.6|39465|39531.4|39434.4|428
1668664200000|2022-11-17 05:50:00|39548.2|39457.3|39553.9|39460.8|39589.5|39471.1|39542.3|39443.2|440
1668664500000|2022-11-17 05:55:00|39558.7|39459.5|39557.7|39448.2|39578.1|39473|39536|39436.3|426
1668664800000|2022-11-17 06:00:00|39536.5|39441.9|39569.2|39456.4|39586.8|39474.6|39536.5|39441.9|521
1668665100000|2022-11-17 06:05:00|39565.8|39456.6|39555.4|39452.1|39565.8|39461.6|39515.9|39417.5|540
1668665400000|2022-11-17 06:10:00|39555.7|39452.4|39530.6|39423.9|39562.2|39468.5|39488.5|39416.2|469
1668665700000|2022-11-17 06:15:00|39530.8|39423.7|39552.7|39444.4|39567.4|39455.2|39518.9|39412.8|469
1668666000000|2022-11-17 06:20:00|39553.5|39446.8|39546.6|39436.7|39570|39464.3|39531|39423.9|444
1668666300000|2022-11-17 06:25:00|39547.4|39436.9|39524.7|39414.3|39561|39447|39497|39407.5|459
1668666600000|2022-11-17 06:30:00|39525.9|39413.9|39532.2|39418.8|39553.4|39438.3|39506.5|39407.9|431
1668666900000|2022-11-17 06:35:00|39532.1|39418.7|39517.3|39403.7|39552|39434.3|39476.1|39394.7|520
1668667200000|2022-11-17 06:40:00|39518.6|39404.4|39538.9|39432.5|39549.4|39448.5|39512|39400.6|390
1668667500000|2022-11-17 06:45:00|39533.4|39431.2|39504.9|39384.9|39548.2|39433.1|39483.1|39372.9|480
1668667800000|2022-11-17 06:50:00|39506|39386|39496.8|39400.8|39520.1|39408.8|39477.3|39385.1|513
1668668100000|2022-11-17 06:55:00|39498.2|39398.2|39516.2|39396.2|39530.4|39426.9|39489.8|39381.4|477
1668668400000|2022-11-17 07:00:00|39516.1|39396.1|39510.2|39423.7|39540.2|39441.2|39446.2|39326.2|628
1668668700000|2022-11-17 07:05:00|39501.7|39420.4|39516.4|39440.1|39545.5|39446.1|39493.5|39413.4|575
1668669000000|2022-11-17 07:10:00|39516.6|39440.4|39531.5|39411.5|39553.5|39453.9|39500.3|39411.5|585
1668669300000|2022-11-17 07:15:00|39514.8|39416.3|39510.3|39426.7|39539|39443.4|39488.3|39401.6|567
1668669600000|2022-11-17 07:20:00|39509.3|39425.7|39541.8|39455.4|39565.7|39473.2|39478.9|39392.4|534
1668669900000|2022-11-17 07:25:00|39542.2|39452.9|39535.1|39459.6|39556.8|39496.8|39513.4|39437.9|475
1668670200000|2022-11-17 07:30:00|39534.7|39455.2|39428.3|39378.3|39549.6|39479.5|39428.2|39369.1|597
1668670500000|2022-11-17 07:35:00|39428.5|39378.5|39476.2|39408.8|39487.3|39414.3|39427.2|39366|677
1668670800000|2022-11-17 07:40:00|39475.2|39404.7|39496|39429.1|39515.8|39471.2|39451.1|39397.3|624
1668671100000|2022-11-17 07:45:00|39495.6|39428.9|39487.3|39437.3|39520.1|39456.5|39454.7|39403.3|565
1668671400000|2022-11-17 07:50:00|39488.9|39438.9|39480.6|39399.3|39513.9|39476.3|39460.4|39392.2|545
1668671700000|2022-11-17 07:55:00|39480.7|39399.4|39462.2|39372.4|39517.8|39462.3|39436.2|39361.7|610
1668672000000|2022-11-17 08:00:00|39459.8|39364.6|39398.1|39315.8|39475.3|39391.3|39385.6|39306.7|758
1668672300000|2022-11-17 08:05:00|39392.8|39316.5|39427.5|39363.3|39450|39386.3|39389.3|39312.4|643
1668672600000|2022-11-17 08:10:00|39427.4|39363.7|39382.1|39362.1|39434.2|39388.3|39369.8|39327.4|561
1668672900000|2022-11-17 08:15:00|39382.5|39362.5|39344|39324|39412.1|39363.5|39319.8|39282.2|571
1668673200000|2022-11-17 08:20:00|39343.9|39323.9|39396.6|39346.6|39416.8|39363.8|39339.4|39297.7|590
1668673500000|2022-11-17 08:25:00|39399.5|39333.1|39389.2|39369.2|39418.9|39383.6|39373.8|39323.2|508
1668673800000|2022-11-17 08:30:00|39389|39369|39371.1|39351.1|39412.9|39375.4|39371.1|39336.6|598
1668674100000|2022-11-17 08:35:00|39371.5|39351.5|39361.1|39341.1|39374.3|39354.3|39349.4|39329.4|599
1668674400000|2022-11-17 08:40:00|39361.3|39341.3|39372.6|39352.6|39407|39363.8|39357.9|39332.1|569
1668674700000|2022-11-17 08:45:00|39372.4|39352.4|39352.5|39332.5|39412.4|39371.2|39351.5|39330|556
1668675000000|2022-11-17 08:50:00|39352.4|39332.4|39289.2|39269.2|39363|39343|39263.9|39217.2|679
1668675300000|2022-11-17 08:55:00|39289.1|39269.1|39287.3|39267.3|39319|39284.7|39269.7|39231.6|618
1668675600000|2022-11-17 09:00:00|39288.1|39268.1|39314.7|39264.7|39325.5|39282.9|39281.8|39246.4|551
1668675900000|2022-11-17 09:05:00|39298.1|39278.1|39330.3|39280.3|39347.2|39305.3|39294.7|39256.6|519
1668676200000|2022-11-17 09:10:00|39335.1|39285.1|39325.6|39275.6|39361.3|39308.3|39302.5|39258.2|615
1668676500000|2022-11-17 09:15:00|39325.9|39275.9|39300|39280|39347.5|39288.2|39289|39255.3|541
1668676800000|2022-11-17 09:20:00|39297.1|39277.1|39305.6|39255.6|39354|39284.2|39284.3|39238|586
1668677100000|2022-11-17 09:25:00|39306|39256|39328.6|39278.6|39349.2|39282.6|39282.3|39235|538
1668677400000|2022-11-17 09:30:00|39327.1|39277.1|39358|39338|39393.4|39347.3|39302.9|39264.5|663
1668677700000|2022-11-17 09:35:00|39359.4|39339.4|39447.8|39427.8|39480.6|39445.9|39353.1|39328|675
1668678000000|2022-11-17 09:40:00|39452|39432|39483.6|39463.6|39508.9|39488.9|39430.6|39389.7|623
1668678300000|2022-11-17 09:45:00|39496.8|39476.8|39553.3|39533.3|39628.8|39583.2|39496.8|39467.8|629
1668678600000|2022-11-17 09:50:00|39552.8|39532.8|39602.4|39582.4|39610|39582.7|39552.1|39525.2|598
1668678900000|2022-11-17 09:55:00|39603.9|39583.9|39820.9|39700.9|39820.9|39700.9|39600.5|39564.3|584
1668679200000|2022-11-17 10:00:00|39823.5|39703.5|39804.7|39754.7|39836.8|39785.5|39708.3|39645.3|660
1668679500000|2022-11-17 10:05:00|39813.2|39731|39918.1|39821.1|39965.1|39864.7|39766|39701.6|693
1668679800000|2022-11-17 10:10:00|39917.8|39821.4|39970.4|39887.1|40083.4|40003.4|39907.4|39817.7|671
1668680100000|2022-11-17 10:15:00|39970.7|39885.9|39911|39861|39976.1|39893.9|39873.4|39815.6|642
1668680400000|2022-11-17 10:20:00|39911.4|39861.4|39885.5|39801.4|39933.9|39865.4|39838.9|39770.9|621
1668680700000|2022-11-17 10:25:00|39883.5|39818.4|39863.3|39843.3|39908.7|39844.7|39827|39762.3|643
1668681000000|2022-11-17 10:30:00|39862.5|39842.5|39937|39864.5|39997.5|39918.8|39858.8|39813|598
1668681300000|2022-11-17 10:35:00|39936.2|39863.6|39969.7|39919.7|40009.9|39965.8|39927.6|39862.4|654
1668681600000|2022-11-17 10:40:00|39970.1|39920.1|39950.9|39900.9|39981.9|39928.8|39910.4|39869.9|532
1668681900000|2022-11-17 10:45:00|39949.2|39899.2|40025|39961.6|40029.8|39977.4|39936.8|39881.9|636
1668682200000|2022-11-17 10:50:00|40007.4|39987.4|40044.9|39978.7|40081.3|40031|40006.2|39951.4|639
1668682500000|2022-11-17 10:55:00|40044.4|39978.2|40043.4|40023.4|40067.6|40024.6|40017.9|39959.2|609
1668682800000|2022-11-17 11:00:00|40064.3|40000.9|40090.4|40040.4|40105.6|40065.3|40026.7|39984.8|594
1668683100000|2022-11-17 11:05:00|40090.8|40040.8|40080.5|40060.5|40103.2|40061.4|40055.6|39999|586
1668683400000|2022-11-17 11:10:00|40077.2|40057.2|40083.4|40063.4|40108.9|40088.9|40059.3|40001.3|533
1668683700000|2022-11-17 11:15:00|40081.9|40061.9|39933.6|39913.6|40120.9|40073.1|39933.6|39878.9|598
1668684000000|2022-11-17 11:20:00|39929.4|39909.4|39905.4|39834.1|39986.9|39909.4|39842.7|39782.9|708
1668684300000|2022-11-17 11:25:00|39904.5|39832.9|39787.9|39767.9|39905|39832.9|39770.1|39736.8|619
1668684600000|2022-11-17 11:30:00|39788.2|39768.2|39849.6|39768.8|39914.9|39799.1|39779.1|39739.3|593
1668684900000|2022-11-17 11:35:00|39848.8|39768|39901|39851|39911.6|39855.3|39779.1|39718.4|683
1668685200000|2022-11-17 11:40:00|39901.1|39851.1|40043.9|39934.3|40062.7|39955.4|39891.1|39826.7|737
1668685500000|2022-11-17 11:45:00|40046.7|39926.7|40036|40016|40061|40023|40000.4|39904.6|704
1668685800000|2022-11-17 11:50:00|40019.5|39999.5|40029.4|39979.4|40052.9|40012.3|39982.7|39929.5|719
1668686100000|2022-11-17 11:55:00|40029.5|39979.5|40079.4|40029.4|40088.7|40043.7|40013.1|39953.4|609
1668686400000|2022-11-17 12:00:00|40078.8|40028.8|40015.6|39995.6|40078.8|40050.3|40010.4|39971.6|627
1668686700000|2022-11-17 12:05:00|40015.7|39995.7|40036.3|39986.3|40065.1|40023.3|40013.6|39968.6|565
1668687000000|2022-11-17 12:10:00|40036.6|39986.6|40033.5|39956.8|40061.8|40022.8|39990.9|39911.4|679
1668687300000|2022-11-17 12:15:00|40030.5|39953.8|40015|39951.9|40053.4|40007.6|40003.4|39950.3|568
1668687600000|2022-11-17 12:20:00|40014.4|39951.3|40056.8|40036.8|40077.8|40048.9|40002.2|39946.4|598
1668687900000|2022-11-17 12:25:00|40059.5|40039.5|40043.1|39993.1|40072.5|40041.2|40001|39950.6|706
1668688200000|2022-11-17 12:30:00|40042.8|39992.8|40029.6|40009.6|40053.2|40028.2|40002.7|39959.7|648
1668688500000|2022-11-17 12:35:00|40029.7|40009.7|40106.9|40086.9|40135.4|40099.3|40015.8|39995.8|647
1668688800000|2022-11-17 12:40:00|40124.9|40074.9|40111.8|40032.1|40127.4|40096.7|40042.2|39984.9|606
1668689100000|2022-11-17 12:45:00|40112.4|40034.5|40145|40125|40170.9|40134.9|40094|40023.9|664
1668689400000|2022-11-17 12:50:00|40144.1|40124.1|40164.5|40144.5|40178.1|40144.5|40117.1|40093.2|651
1668689700000|2022-11-17 12:55:00|40177.4|40127.4|40211|40131|40232.1|40212.1|40165.2|40118.2|657
1668690000000|2022-11-17 13:00:00|40176.6|40156.6|40224.3|40204.3|40249|40213.6|40169.8|40149.8|772
1668690300000|2022-11-17 13:05:00|40221.4|40201.4|40211.1|40191.1|40329.9|40269.6|40200.4|40168.5|754
1668690600000|2022-11-17 13:10:00|40211.8|40191.8|40295|40275|40321.9|40297.8|40203.1|40183.1|734
1668690900000|2022-11-17 13:15:00|40291.2|40271.2|40211.5|40191.5|40315.1|40295.1|40208.8|40188.8|659
1668691200000|2022-11-17 13:20:00|40206|40186|40156.2|40136.2|40225|40188.5|40125.2|40097.7|737
1668691500000|2022-11-17 13:25:00|40154.8|40134.8|40144.3|40024.3|40181.9|40147.8|40052.7|39987.5|652
1668691800000|2022-11-17 13:30:00|40144.7|40024.7|40089|40039|40146.6|40045.7|40058.1|39938.1|791
1668692100000|2022-11-17 13:35:00|40088|40038|40105.5|40022|40119.6|40055.2|39970.3|39923|734
1668692400000|2022-11-17 13:40:00|40105|40021.5|40038.5|39959.8|40142.8|40080.2|40032.7|39955|778
1668692700000|2022-11-17 13:45:00|40039.4|39957.2|40064.9|40044.9|40079.4|40059.4|39990.4|39955.1|710
1668693000000|2022-11-17 13:50:00|40065|40045|40065.3|40045.3|40086.6|40066.6|40055.3|40035.3|736
1668693300000|2022-11-17 13:55:00|40053.9|40033.9|40092.1|40072.1|40095.7|40075.7|40041|40021|652
1668693600000|2022-11-17 14:00:00|40091.7|40071.7|40037.8|40017.8|40095.3|40075.3|40024.8|39985.9|703
1668693900000|2022-11-17 14:05:00|40037.4|40017.4|40030.5|40010.5|40078.1|40058.1|40027.5|40007.5|671
1668694200000|2022-11-17 14:10:00|40030.2|40010.2|40063.6|40043.6|40079.2|40058.7|40024.7|40004.7|666
1668694500000|2022-11-17 14:15:00|40066.1|40046.1|40060.7|40040.7|40073.9|40053.9|40046.2|40026.2|618
1668694800000|2022-11-17 14:20:00|40063.8|40043.8|40038.5|40018.5|40067|40047|40021.3|39986.9|649
1668695100000|2022-11-17 14:25:00|40040|40020|39990.7|39970.7|40075.4|40038.5|39977|39952.3|689
1668695400000|2022-11-17 14:30:00|39989.8|39969.8|39976.1|39956.1|40019.2|39980.2|39950.5|39925.4|762
1668695700000|2022-11-17 14:35:00|39978|39958|39838.1|39788.1|40004.4|39969.1|39825.8|39776.9|736
1668696000000|2022-11-17 14:40:00|39845.2|39779.4|39815.2|39744|39856.9|39796.5|39754.5|39708.4|779
1668696300000|2022-11-17 14:45:00|39815.3|39744.2|39825.1|39762.1|39849.6|39791|39799.8|39738.7|711
1668696600000|2022-11-17 14:50:00|39825.4|39761.6|39854.8|39790.1|39864.4|39806.1|39791.6|39722.8|691
1668696900000|2022-11-17 14:55:00|39865|39791.5|39827.7|39807.7|39867.6|39820.8|39804.8|39753.4|673
1668697200000|2022-11-17 15:00:00|39828.6|39808.6|39811|39791|39859.1|39816.2|39790.2|39728.8|698
1668697500000|2022-11-17 15:05:00|39811.2|39791.2|39825|39805|39848.8|39807.7|39803.8|39757.8|630
1668697800000|2022-11-17 15:10:00|39825.1|39805.1|39848.9|39828.9|39873.6|39834.2|39807.4|39764.3|598
1668698100000|2022-11-17 15:15:00|39849.1|39829.1|39782|39732|39858.5|39832.8|39765.7|39717.7|639
1668698400000|2022-11-17 15:20:00|39782.2|39732.2|39768.1|39748.1|39808.2|39764.6|39750.2|39707.4|621
1668698700000|2022-11-17 15:25:00|39768.7|39748.7|39724.1|39704.1|39781.2|39751.2|39721.4|39686|615
1668699000000|2022-11-17 15:30:00|39725.7|39705.7|39809.3|39789.3|39810.3|39790.3|39724.4|39693|552
1668699300000|2022-11-17 15:35:00|39806|39786|39825.2|39805.2|39852.6|39805.2|39782.3|39741|693
1668699600000|2022-11-17 15:40:00|39824.4|39804.4|39855.8|39785.6|39859.7|39821.4|39811.1|39760.1|640
1668699900000|2022-11-17 15:45:00|39850.6|39785.5|39894|39828.9|39901.2|39853.2|39842.3|39784.9|714
1668700200000|2022-11-17 15:50:00|39894.6|39829.5|39833.8|39813.8|39899.4|39845.1|39827|39778.2|678
1668700500000|2022-11-17 15:55:00|39850.4|39800.4|39826.2|39806.2|39884|39822.5|39815.2|39779.7|713
1668700800000|2022-11-17 16:00:00|39823.8|39803.8|39892.9|39872.9|39898.4|39875.4|39812.4|39792.4|631
1668701100000|2022-11-17 16:05:00|39891.5|39871.5|39963.3|39943.3|39984.9|39950.9|39890.6|39870.6|659
1668701400000|2022-11-17 16:10:00|39963.1|39943.1|39901.8|39851.8|39969.4|39949.4|39864|39830.4|646
1668701700000|2022-11-17 16:15:00|39910.2|39846.5|39927.1|39877.1|39940.8|39879.5|39902|39844.2|579
1668702000000|2022-11-17 16:20:00|39925.6|39875.6|39922.7|39872.7|39952.4|39892|39912.4|39861.8|492
1668702300000|2022-11-17 16:25:00|39923|39873|39947|39865.9|39960.5|39891.3|39914.5|39837.7|611
1668702600000|2022-11-17 16:30:00|39943.9|39864.5|39945.6|39859.9|39979|39887.4|39926.2|39842.7|547
1668702900000|2022-11-17 16:35:00|39945.7|39860|39876.6|39790.7|39957.2|39863.2|39851.4|39787|664
1668703200000|2022-11-17 16:40:00|39866.3|39789.5|39896.8|39796.1|39913.6|39819|39855.2|39783.2|630
1668703500000|2022-11-17 16:45:00|39894|39801.3|39909.9|39824.3|39924.6|39834.1|39879.6|39790.3|584
1668703800000|2022-11-17 16:50:00|39910.6|39823.9|39923.4|39835.8|39933.2|39837.9|39871.5|39787.6|596
1668704100000|2022-11-17 16:55:00|39923|39828.5|39835.8|39750.5|39923|39828.5|39817.5|39732.3|709
1668704400000|2022-11-17 17:00:00|39834.1|39761.3|39807.3|39724.8|39834.1|39761.6|39796.1|39712.4|684
1668704700000|2022-11-17 17:05:00|39807.2|39724.6|39790.4|39714.4|39814.7|39728.6|39781.5|39696|683
1668705000000|2022-11-17 17:10:00|39790.5|39714.5|39819.4|39730.9|39824.5|39741.8|39778|39708.5|518
1668705300000|2022-11-17 17:15:00|39818.4|39730.3|39835.7|39756.5|39847|39763.1|39777.2|39716.9|558
1668705600000|2022-11-17 17:20:00|39838.1|39758.3|39840.4|39760.6|39852|39768.8|39815.6|39743.2|631
1668705900000|2022-11-17 17:25:00|39841|39761.1|39829.6|39748.2|39850.9|39766.8|39786.4|39736.5|498
1668706200000|2022-11-17 17:30:00|39833.8|39748.6|39819.8|39730.2|39836|39763.2|39806.4|39730.2|482
1668706500000|2022-11-17 17:35:00|39818.4|39729.6|39739.4|39674|39825.2|39748.4|39709.8|39667.4|539
1668706800000|2022-11-17 17:40:00|39739.3|39683.1|39760.7|39685.7|39773.2|39727.9|39722.8|39667.5|535
1668707100000|2022-11-17 17:45:00|39760.6|39684.9|39730|39648.4|39760.6|39701.2|39669|39617.2|560
1668707400000|2022-11-17 17:50:00|39729.4|39648|39734.1|39658.6|39738.1|39669.8|39712.2|39625.3|590
1668707700000|2022-11-17 17:55:00|39733.8|39658.5|39792.6|39672.6|39792.6|39689.5|39698.2|39650.6|518
1668708000000|2022-11-17 18:00:00|39798.7|39678.7|39749.6|39678.4|39814.1|39703.1|39736.8|39660.6|533
1668708300000|2022-11-17 18:05:00|39750.4|39679|39749.3|39679.8|39754.5|39690.9|39723.8|39650.6|470
1668708600000|2022-11-17 18:10:00|39739.9|39673.4|39745.5|39677.5|39752|39691.5|39711.1|39652.9|474
1668708900000|2022-11-17 18:15:00|39745.8|39677.7|39701.3|39622.2|39747.9|39708.5|39667.9|39614.3|586
1668709200000|2022-11-17 18:20:00|39700.9|39621.8|39705.4|39628.9|39707.3|39639.3|39681.5|39605.8|549
1668709500000|2022-11-17 18:25:00|39705.7|39629.2|39708.6|39635|39713.6|39651|39696.6|39619.4|424
1668709800000|2022-11-17 18:30:00|39708.3|39634.9|39680.8|39603|39713.1|39640.7|39669.4|39602.9|431
1668710100000|2022-11-17 18:35:00|39680.3|39602.9|39682.5|39603.6|39690.8|39641.7|39661.7|39596.5|439
1668710400000|2022-11-17 18:40:00|39682.4|39603.5|39678.4|39599.9|39690.6|39625.7|39663|39592.2|372
1668710700000|2022-11-17 18:45:00|39679.1|39600.2|39688.5|39613|39693.3|39620.4|39672.2|39598.8|428
1668711000000|2022-11-17 18:50:00|39688.6|39612.6|39719.3|39637|39738|39651.1|39686.8|39611.9|464
1668711300000|2022-11-17 18:55:00|39717.5|39636.9|39708.2|39622.4|39724.2|39641.7|39693.6|39610.3|476
1668711600000|2022-11-17 19:00:00|39704.6|39629.5|39709.3|39617.2|39735.8|39658.8|39703.2|39615.5|450
1668711900000|2022-11-17 19:05:00|39709.2|39617.5|39716.9|39637.2|39721.8|39639.3|39704.3|39613.2|407
1668712200000|2022-11-17 19:10:00|39718.3|39631.9|39715.6|39624.1|39730.5|39648.1|39708|39619.7|535
1668712500000|2022-11-17 19:15:00|39716.3|39623.9|39735.2|39651.9|39735.2|39652|39713|39623.6|457
1668712800000|2022-11-17 19:20:00|39735.7|39652|39732.2|39656.5|39750.1|39673.9|39725|39647.1|473
1668713100000|2022-11-17 19:25:00|39733.9|39656.6|39723.8|39637.4|39733.9|39658.4|39689.5|39622|453
1668713400000|2022-11-17 19:30:00|39724|39637.6|39697.6|39617.7|39724|39640.6|39694.7|39608.7|454
1668713700000|2022-11-17 19:35:00|39698|39617.9|39714.6|39632.3|39743|39646.1|39693.4|39612|451
1668714000000|2022-11-17 19:40:00|39714.9|39632.7|39733|39632.4|39743|39640.5|39709.3|39624.3|493
1668714300000|2022-11-17 19:45:00|39733.1|39632.5|39716.5|39617.1|39743|39643.6|39694.9|39615.8|485
1668714600000|2022-11-17 19:50:00|39714.5|39616.4|39735.1|39640.3|39749|39647.1|39696|39614|408
1668714900000|2022-11-17 19:55:00|39737.6|39640.6|39743|39647.7|39759|39658.7|39699.1|39634|388
1668715200000|2022-11-17 20:00:00|39744|39647.9|39744.1|39657.7|39769.9|39674.7|39707.2|39643.8|490
1668715500000|2022-11-17 20:05:00|39744.2|39663.8|39723.6|39644.3|39754.2|39663.8|39696.4|39620.5|485
1668715800000|2022-11-17 20:10:00|39708.4|39644.2|39750.5|39646.9|39753.4|39673.2|39692.1|39628|455
1668716100000|2022-11-17 20:15:00|39730.3|39650.6|39753.3|39654.1|39763.9|39670.4|39690.4|39632.2|425
1668716400000|2022-11-17 20:20:00|39756.3|39654.2|39728.9|39666|39765|39673|39713.4|39649.2|421
1668716700000|2022-11-17 20:25:00|39722.3|39672.3|39758.4|39667.4|39760.4|39696.8|39700.7|39654|403
1668717000000|2022-11-17 20:30:00|39751.5|39673.6|39753.7|39647.7|39760.4|39673.9|39723.9|39645|463
1668717300000|2022-11-17 20:35:00|39754.4|39648.5|39760.5|39659|39775.5|39668.1|39724.6|39645|364
1668717600000|2022-11-17 20:40:00|39753.3|39658.9|39747.4|39655.7|39765.5|39660|39726.3|39646.9|435
1668717900000|2022-11-17 20:45:00|39748|39655.9|39740.4|39630.3|39761.7|39661.8|39703.5|39624.3|457
1668718200000|2022-11-17 20:50:00|39740.1|39630|39732.5|39638.6|39746.3|39642.8|39716.6|39626.5|441
1668718500000|2022-11-17 20:55:00|39732.6|39638.7|39720.3|39623.9|39747.8|39644.2|39704.7|39621.7|581
1668718800000|2022-11-17 21:00:00|39706.8|39627.7|39659.2|39582.1|39726.8|39631.3|39648.9|39561.9|419
1668719100000|2022-11-17 21:05:00|39659.3|39582.2|39676.3|39585.3|39678.2|39594.8|39655.5|39576|249
1668719400000|2022-11-17 21:10:00|39675.4|39585.4|39666.3|39574.8|39675.7|39587.3|39646.5|39562|244
1668719700000|2022-11-17 21:15:00|39666.1|39575.1|39678.1|39585.2|39678.2|39590.4|39649.8|39571|345
1668720000000|2022-11-17 21:20:00|39677.3|39584|39661.6|39582.7|39677.3|39584.3|39651.8|39574.2|251
1668720300000|2022-11-17 21:25:00|39661.9|39582.3|39680.4|39588.6|39681.7|39601|39642.1|39580.1|279
1668720600000|2022-11-17 21:30:00|39670.8|39587.8|39672.6|39583.8|39689.2|39591.4|39661.9|39576.5|218
1668720900000|2022-11-17 21:35:00|39661.2|39583.7|39682.1|39574.8|39685.4|39592.1|39656.3|39569.5|237
1668721200000|2022-11-17 21:40:00|39673.9|39574.9|39671|39578|39687.9|39593.5|39657.7|39568.9|166
1668721500000|2022-11-17 21:45:00|39662.2|39578.1|39680.8|39577.1|39689.1|39586|39645.9|39546.2|238
1668721800000|2022-11-17 21:50:00|39681.3|39576.8|39684.8|39576.6|39687.8|39590.3|39652.5|39564.1|173
1668722100000|2022-11-17 21:55:00|39675.1|39571.8|39739.7|39619.7|39755.7|39635.7|39669.5|39565.9|366
1668722400000|2022-11-17 22:00:00|39737|39617|39744.8|39624.8|39744.9|39624.9|39713.8|39593.8|35
1668722700000|2022-11-17 22:05:00|39743.3|39623.3|39723.4|39603.4|39748.9|39628.9|39711.2|39591.2|52
1668723000000|2022-11-17 22:10:00|39724.3|39610.2|39712.2|39592.2|39751.5|39631.5|39702.6|39582.6|80
1668723300000|2022-11-17 22:15:00|39715|39595|39720.9|39600.9|39740.6|39620.6|39712.2|39592.2|53
1668723600000|2022-11-17 22:20:00|39711.7|39591.7|39736.9|39616.9|39748.6|39628.6|39711.7|39591.7|244
1668723900000|2022-11-17 22:25:00|39737.5|39617.5|39724.4|39604.4|39746|39626|39723.2|39603.2|268
1668724200000|2022-11-17 22:30:00|39737.5|39617.5|39730|39610|39750.2|39630.2|39717.5|39597.5|339
1668724500000|2022-11-17 22:35:00|39731.9|39611.9|39731.1|39611.1|39739.4|39619.4|39715|39595|409
1668724800000|2022-11-17 22:40:00|39730.6|39610.6|39713.6|39593.6|39743.8|39623.8|39711.1|39591.1|238
1668725100000|2022-11-17 22:45:00|39709.4|39589.4|39741.7|39621.7|39745.8|39625.8|39709.4|39589.4|199
1668725400000|2022-11-17 22:50:00|39742.2|39622.2|39731|39611|39744.8|39624.8|39710.8|39597.2|126
1668725700000|2022-11-17 22:55:00|39724.2|39604.2|39733.5|39613.5|39739.8|39626.1|39706|39589.4|195
1668726000000|2022-11-17 23:00:00|39737.5|39617.5|39730.5|39610.5|39751.5|39631.5|39708.3|39588.3|251
1668726300000|2022-11-17 23:05:00|39730.4|39610.4|39705.6|39585.6|39766.2|39646.2|39695.9|39575.9|198
1668726600000|2022-11-17 23:10:00|39703.4|39583.4|39737.4|39617.4|39740.7|39620.7|39693|39573|286
1668726900000|2022-11-17 23:15:00|39737.8|39617.8|39709.3|39589.3|39751.6|39631.6|39701.7|39581.7|288
1668727200000|2022-11-17 23:20:00|39716.4|39596.4|39739.3|39619.3|39760.2|39640.2|39696.8|39576.8|256
1668727500000|2022-11-17 23:25:00|39739.2|39619.2|39734.4|39614.4|39744.3|39624.3|39697.5|39577.5|406
1668727800000|2022-11-17 23:30:00|39739|39619|39745.8|39625.8|39750|39630|39715.2|39595.2|348
1668728100000|2022-11-17 23:35:00|39746.1|39626.1|39745.4|39625.4|39754.2|39635.3|39715.5|39595.5|282
1668728400000|2022-11-17 23:40:00|39745.3|39625.3|39733.2|39613.2|39756.6|39643.3|39715.5|39595.5|198
1668728700000|2022-11-17 23:45:00|39733.3|39613.3|39744.2|39627.7|39751.5|39652|39715.5|39595.5|142
1668729000000|2022-11-17 23:50:00|39744.1|39627.6|39745.2|39625.2|39751.5|39648|39715|39595.5|257
1668729300000|2022-11-17 23:55:00|39745.3|39625.3|39750.2|39630.2|39754.5|39653|39716|39608.4|197
1668729600000|2022-11-18 00:00:00|39750.6|39630.6|39758.8|39638.8|39769|39649|39731.5|39611.5|277
1668729900000|2022-11-18 00:05:00|39759|39645|39753.2|39643.7|39775.6|39664|39743.1|39623.6|275
1668730200000|2022-11-18 00:10:00|39752.4|39643.3|39740.2|39620.2|39760.5|39653.7|39732.5|39618.4|240
1668730500000|2022-11-18 00:15:00|39738.3|39618.3|39738.6|39618.7|39750.5|39643.7|39715.8|39595.8|334
1668730800000|2022-11-18 00:20:00|39738.5|39618.6|39725.3|39626.4|39747.2|39636.2|39718|39605.9|397
1668731100000|2022-11-18 00:25:00|39722.8|39613.2|39717|39597|39734.1|39628|39704.1|39587.5|324
1668731400000|2022-11-18 00:30:00|39717.1|39597.1|39714.9|39594.9|39733.8|39615.2|39702.8|39582.8|289
1668731700000|2022-11-18 00:35:00|39714.8|39594.8|39725.7|39609.8|39754.4|39634.4|39711.7|39591.7|306
1668732000000|2022-11-18 00:40:00|39740.2|39620.2|39710.7|39590.7|39754|39634|39694.6|39574.6|323
1668732300000|2022-11-18 00:45:00|39710.8|39590.8|39729|39609|39745.4|39640.9|39703|39590.8|392
1668732600000|2022-11-18 00:50:00|39728.4|39608.4|39731.9|39618.3|39738.2|39631.6|39701.9|39587.3|380
1668732900000|2022-11-18 00:55:00|39731.2|39617.6|39734.4|39614.4|39741|39628.8|39704.7|39595.9|325
1668733200000|2022-11-18 01:00:00|39714.7|39607|39728.5|39608.5|39742.7|39624|39704.3|39591.8|412
1668733500000|2022-11-18 01:05:00|39728.9|39608.9|39721.7|39601.7|39740|39624.9|39693.9|39592.4|370
1668733800000|2022-11-18 01:10:00|39721.6|39601.6|39704.7|39584.7|39724|39605.1|39664.8|39563.2|440
1668734100000|2022-11-18 01:15:00|39704.9|39584.9|39709|39589|39717.9|39601.7|39677.4|39572.9|437
1668734400000|2022-11-18 01:20:00|39709.1|39589.1|39693.3|39573.4|39710|39594.3|39674.4|39570.2|474
1668734700000|2022-11-18 01:25:00|39693.5|39573.6|39705.4|39585.4|39709.8|39606.1|39679.7|39573.1|393
1668735000000|2022-11-18 01:30:00|39705|39585|39710.8|39593.3|39728.6|39612.9|39678.7|39579.4|454
1668735300000|2022-11-18 01:35:00|39711.4|39593.6|39737.1|39617.1|39738.4|39626.3|39691|39590.3|484
1668735600000|2022-11-18 01:40:00|39737.2|39617.2|39732|39612|39741.1|39635.9|39707.3|39601.1|497
1668735900000|2022-11-18 01:45:00|39731.8|39611.8|39738.2|39618.2|39739.3|39626.8|39707.5|39604.2|447
1668736200000|2022-11-18 01:50:00|39738.6|39618.6|39734.2|39615|39753.3|39638.4|39714.3|39613.1|457
1668736500000|2022-11-18 01:55:00|39734.4|39615.3|39737.1|39619.1|39747.5|39631.7|39712.9|39607|484
1668736800000|2022-11-18 02:00:00|39737.2|39619.2|39711|39591.7|39743.9|39623.9|39703.9|39585.4|551
1668737100000|2022-11-18 02:05:00|39711.1|39591.8|39707.7|39587.7|39720.6|39619.7|39685.2|39582.3|441
1668737400000|2022-11-18 02:10:00|39708.1|39588.1|39716|39596|39724|39608.2|39697.9|39582.9|461
1668737700000|2022-11-18 02:15:00|39715.7|39595.7|39697.7|39607.5|39730.5|39611.6|39697.7|39590|415
1668738000000|2022-11-18 02:20:00|39721.6|39601.6|39701.9|39581.9|39726.2|39606.2|39683|39581.7|361
1668738300000|2022-11-18 02:25:00|39702|39582|39699.3|39579.3|39713.7|39597|39676.8|39572|350
1668738600000|2022-11-18 02:30:00|39699.1|39579.1|39706.7|39586.7|39715.5|39595.5|39666.5|39562.5|390
1668738900000|2022-11-18 02:35:00|39706.8|39586.8|39703.7|39583.7|39719|39605.1|39684.2|39577.9|396
1668739200000|2022-11-18 02:40:00|39703.9|39583.9|39735|39615|39737.8|39627.8|39702.5|39582.5|418
1668739500000|2022-11-18 02:45:00|39728.9|39608.9|39730.5|39610.5|39740|39623.8|39703.1|39598|379
1668739800000|2022-11-18 02:50:00|39730.4|39610.4|39733.2|39613.2|39744.9|39633.1|39707.6|39603.6|394
1668740100000|2022-11-18 02:55:00|39733.6|39613.6|39706.6|39602.4|39736.3|39617|39690|39579.4|480
1668740400000|2022-11-18 03:00:00|39706.7|39602.3|39690|39586.1|39729.2|39628|39678|39570|489
1668740700000|2022-11-18 03:05:00|39690.2|39586.2|39691.9|39581.5|39706.7|39607.7|39675|39576.9|387
1668741000000|2022-11-18 03:10:00|39691.4|39582.2|39714.7|39594.7|39725.1|39605.1|39687.7|39581.5|368
1668741300000|2022-11-18 03:15:00|39714.9|39594.9|39728|39608|39729.6|39627|39677|39591.2|321
1668741600000|2022-11-18 03:20:00|39727.1|39607.1|39728.3|39608.3|39729.6|39633|39683|39593|339
1668741900000|2022-11-18 03:25:00|39728.2|39608.2|39724.3|39604.3|39734.3|39623.3|39696.6|39590.3|351
1668742200000|2022-11-18 03:30:00|39724.2|39604.2|39723|39603|39731.4|39614.2|39703.4|39596.5|382
1668742500000|2022-11-18 03:35:00|39723.6|39603.6|39703.5|39593.2|39724|39605.5|39689.3|39575.5|404
1668742800000|2022-11-18 03:40:00|39703.7|39593.3|39676.6|39562.9|39721.6|39609.4|39676|39562.8|404
1668743100000|2022-11-18 03:45:00|39676.3|39562.6|39638.1|39523.6|39699.9|39580.3|39615|39517.2|498
1668743400000|2022-11-18 03:50:00|39637.7|39523.3|39645.4|39525.4|39655.9|39535.9|39611.3|39491.3|481
1668743700000|2022-11-18 03:55:00|39646.2|39526.2|39654.8|39534.8|39661.5|39546|39627|39516.1|404
1668744000000|2022-11-18 04:00:00|39655|39535|39665.4|39545.4|39666.3|39557|39637.2|39528.3|360
1668744300000|2022-11-18 04:05:00|39665.3|39545.3|39669.1|39562.3|39675.3|39569|39652.7|39535.4|412
1668744600000|2022-11-18 04:10:00|39668.9|39562.8|39675.4|39567.8|39687.5|39580.7|39654.1|39543.4|312
1668744900000|2022-11-18 04:15:00|39674.4|39567.3|39674.2|39569.5|39685.7|39595|39645|39546|303
1668745200000|2022-11-18 04:20:00|39670.8|39561.1|39678.3|39571.4|39687|39577.6|39666.6|39550.8|258
1668745500000|2022-11-18 04:25:00|39678.2|39571.3|39678.7|39570.6|39690.6|39581.5|39657.7|39552.2|336
1668745800000|2022-11-18 04:30:00|39678.9|39570.9|39689.4|39579.8|39700.2|39585.5|39654.4|39561.6|314
1668746100000|2022-11-18 04:35:00|39688.9|39579.4|39705.6|39585.6|39718|39611|39673.1|39558.4|334
1668746400000|2022-11-18 04:40:00|39705.7|39585.7|39718.9|39614.1|39731.6|39626.7|39686.7|39573|403
1668746700000|2022-11-18 04:45:00|39717|39613.8|39731.8|39629.8|39739|39645.5|39695.5|39593.5|409
1668747000000|2022-11-18 04:50:00|39731.4|39629.6|39724.4|39613.6|39744.6|39637|39714.6|39606.7|377
1668747300000|2022-11-18 04:55:00|39724.6|39613.7|39750.4|39643.7|39763.6|39655.3|39696|39609.7|355
1668747600000|2022-11-18 05:00:00|39750.3|39643.6|39712.2|39607|39763|39645.2|39708.1|39599.7|358
1668747900000|2022-11-18 05:05:00|39711.6|39607.3|39735.8|39624.1|39751.6|39636.2|39705.4|39602|338
1668748200000|2022-11-18 05:10:00|39744.4|39624.4|39731.9|39631.3|39749|39635.8|39707.8|39613.7|289
1668748500000|2022-11-18 05:15:00|39732.4|39631.9|39747.8|39627.8|39748.3|39645.8|39714.1|39615.1|300
1668748800000|2022-11-18 05:20:00|39734.8|39633.4|39741.7|39639.2|39752.7|39644.3|39715.6|39623.3|327
1668749100000|2022-11-18 05:25:00|39742.1|39639.5|39731.4|39634|39749.9|39652.7|39717|39626.6|275
1668749400000|2022-11-18 05:30:00|39731.7|39634.3|39750.7|39648.4|39752.4|39649.1|39716.4|39622.9|366
1668749700000|2022-11-18 05:35:00|39750.9|39648.2|39749.8|39646.3|39765.4|39652.6|39722.1|39633.8|341
1668750000000|2022-11-18 05:40:00|39750|39646.1|39741.9|39638.7|39758|39651|39723|39627.1|354
1668750300000|2022-11-18 05:45:00|39741.7|39639|39736.3|39633.9|39755.2|39647.3|39710.3|39621.7|346
1668750600000|2022-11-18 05:50:00|39736.9|39634.2|39733|39629.6|39755.9|39648.2|39708.3|39615|302
1668750900000|2022-11-18 05:55:00|39732.6|39630.6|39720.7|39617.2|39746.7|39638.9|39697|39612.3|369
1668751200000|2022-11-18 06:00:00|39720.2|39616.9|39714.3|39626.8|39734|39630.3|39700.3|39609.6|446
1668751500000|2022-11-18 06:05:00|39714.1|39626.6|39733.1|39641.3|39747.6|39647.8|39711.2|39610.6|427
1668751800000|2022-11-18 06:10:00|39733.2|39641.4|39730.6|39643.5|39756.1|39653.9|39718.9|39631.6|323
1668752100000|2022-11-18 06:15:00|39730.7|39646.9|39735.6|39644.5|39754.5|39659|39709|39625.9|392
1668752400000|2022-11-18 06:20:00|39737.5|39644.8|39717|39631.3|39757|39664.7|39710|39628.2|393
1668752700000|2022-11-18 06:25:00|39709.7|39638.7|39734.9|39645.7|39752.8|39659.4|39664|39602.7|396
1668753000000|2022-11-18 06:30:00|39734.6|39645.4|39752.3|39670.3|39773.4|39687.9|39724.5|39634.9|413
1668753300000|2022-11-18 06:35:00|39752.8|39670.5|39762.1|39669|39789|39699.2|39716.4|39651.3|491
1668753600000|2022-11-18 06:40:00|39761.9|39668.9|39752.1|39659.9|39783.5|39681.2|39746.1|39653.5|463
1668753900000|2022-11-18 06:45:00|39752.5|39659.6|39710.9|39590.9|39765.5|39681.9|39708.6|39588.6|473
1668754200000|2022-11-18 06:50:00|39710.8|39590.8|39696.9|39576.9|39714.7|39601.3|39682.5|39571.6|434
1668754500000|2022-11-18 06:55:00|39696.7|39576.7|39647.1|39541.4|39698.1|39580.3|39647.1|39539.3|565
1668754800000|2022-11-18 07:00:00|39633|39556.3|39639.4|39548.8|39671.4|39560.1|39616.8|39510.2|584
1668755100000|2022-11-18 07:05:00|39639.3|39548.9|39644.2|39560.6|39693.4|39609|39616.7|39526.5|606
1668755400000|2022-11-18 07:10:00|39648.5|39570.9|39639.6|39536.6|39666.2|39586|39591.8|39531.7|608
1668755700000|2022-11-18 07:15:00|39639.9|39537|39613.5|39563.5|39654|39582.3|39582.4|39533.8|547
1668756000000|2022-11-18 07:20:00|39614|39564|39639.1|39589.1|39677|39613.4|39596.1|39557.4|600
1668756300000|2022-11-18 07:25:00|39639.3|39589.3|39650.7|39577.5|39662.7|39610.5|39614.7|39552.3|633
1668756600000|2022-11-18 07:30:00|39651.1|39566.7|39630|39610|39668.5|39629.5|39610.8|39566.7|521
1668756900000|2022-11-18 07:35:00|39630.3|39610.3|39628.4|39608.4|39664.3|39621.4|39616.1|39570.2|538
1668757200000|2022-11-18 07:40:00|39624.8|39604.8|39633.6|39613.6|39667|39619.8|39602.6|39582.6|586
1668757500000|2022-11-18 07:45:00|39635.7|39615.7|39618.8|39598.8|39661.1|39617.9|39608.6|39588.6|541
1668757800000|2022-11-18 07:50:00|39619.1|39599.1|39567.6|39547.6|39628.1|39608.1|39561.3|39541.3|497
1668758100000|2022-11-18 07:55:00|39565.5|39545.5|39547.6|39497.6|39609.6|39555.4|39530.1|39480.7|564
1668758400000|2022-11-18 08:00:00|39548|39498|39665.9|39599.7|39677|39608.5|39521.2|39483|694
1668758700000|2022-11-18 08:05:00|39660.4|39596.6|39689.1|39618.1|39705.7|39640.4|39644.6|39584.6|742
1668759000000|2022-11-18 08:10:00|39687.2|39617.7|39835.5|39766.8|39856.4|39782.5|39674.8|39606.5|745
1668759300000|2022-11-18 08:15:00|39834.8|39766.1|39795.3|39745.3|39863.6|39793.7|39782.6|39711.3|749
1668759600000|2022-11-18 08:20:00|39801.5|39751.5|39790.8|39719.8|39835.6|39793.3|39778.1|39716.6|675
1668759900000|2022-11-18 08:25:00|39799.6|39711.2|39776.2|39726.2|39818.1|39761.9|39768.8|39697|680
1668760200000|2022-11-18 08:30:00|39777.5|39727.5|39771.5|39701.5|39800|39735.2|39757.6|39690|693
1668760500000|2022-11-18 08:35:00|39771.8|39702|39794.2|39727.4|39798|39738|39759.9|39694.9|623
1668760800000|2022-11-18 08:40:00|39795.2|39728.7|39778.2|39758.2|39824.9|39780.9|39778.2|39723.1|617
1668761100000|2022-11-18 08:45:00|39796.3|39776.3|39673.6|39623.6|39840.1|39779.8|39673.6|39610.4|683
1668761400000|2022-11-18 08:50:00|39684.6|39611.5|39656.3|39636.3|39697|39651.3|39653.3|39607.6|515
1668761700000|2022-11-18 08:55:00|39676|39604.3|39632.4|39563.6|39720.9|39622.7|39597.3|39547.4|615
1668762000000|2022-11-18 09:00:00|39622.8|39572.8|39605.1|39555.1|39676.6|39615.1|39600|39554|682
1668762300000|2022-11-18 09:05:00|39592|39572|39421.2|39371.2|39607.3|39573.7|39416.9|39351.3|697
1668762600000|2022-11-18 09:10:00|39421.1|39371.1|39498.9|39448.9|39520.2|39474.6|39403.7|39362.8|603
1668762900000|2022-11-18 09:15:00|39498.6|39448.6|39464.7|39444.7|39501.5|39471.5|39451.4|39411.9|490
1668763200000|2022-11-18 09:20:00|39463.5|39443.5|39446.4|39426.4|39491.2|39456.2|39428.6|39397.4|496
1668763500000|2022-11-18 09:25:00|39446.7|39426.7|39445.1|39425.1|39499.7|39465.9|39441.5|39415|567
1668763800000|2022-11-18 09:30:00|39445.3|39425.3|39401.3|39381.3|39467.5|39425.8|39383.3|39349.3|587
1668764100000|2022-11-18 09:35:00|39398.3|39378.3|39456.9|39406.9|39467.9|39427|39371.2|39342.8|561
1668764400000|2022-11-18 09:40:00|39456.8|39406.8|39455.2|39388.3|39469.4|39427.2|39388.2|39361.9|560
1668764700000|2022-11-18 09:45:00|39455.9|39389|39447.5|39427.5|39469.6|39429.6|39397.8|39367.1|603
1668765000000|2022-11-18 09:50:00|39447.7|39427.7|39456.3|39436.3|39479|39446.7|39442.5|39396|517
1668765300000|2022-11-18 09:55:00|39456.9|39436.9|39566.9|39516.9|39616.2|39537.3|39456.9|39436.9|660
1668765600000|2022-11-18 10:00:00|39566.5|39516.5|39592.9|39572.9|39602.7|39582.7|39550.7|39516.2|483
1668765900000|2022-11-18 10:05:00|39592.8|39572.8|39549.1|39480.2|39592.8|39572.8|39521.4|39480.2|630
1668766200000|2022-11-18 10:10:00|39539.2|39489.2|39562.9|39542.9|39578.5|39544.6|39522.7|39482.4|656
1668766500000|2022-11-18 10:15:00|39557|39537|39517.1|39497.1|39564.5|39542.2|39515.4|39486.6|588
1668766800000|2022-11-18 10:20:00|39517.3|39497.3|39531.4|39511.4|39555.4|39513|39511.6|39476.3|596
1668767100000|2022-11-18 10:25:00|39531.1|39511.1|39521.1|39457.8|39555.7|39514.3|39481.1|39436.2|576
1668767400000|2022-11-18 10:30:00|39511.1|39461.1|39472.1|39422.1|39511.1|39480.1|39457.1|39407.3|538
1668767700000|2022-11-18 10:35:00|39472|39422|39405.3|39385.3|39472.3|39434.1|39404.5|39370.3|550
1668768000000|2022-11-18 10:40:00|39405.6|39385.6|39374.2|39299.3|39410.9|39387|39358.2|39278.4|636
1668768300000|2022-11-18 10:45:00|39377.2|39299.5|39375.5|39309.5|39397.7|39330.7|39358.4|39278.2|564
1668768600000|2022-11-18 10:50:00|39376.1|39308.3|39331.3|39257.5|39378.2|39326.1|39297.2|39255.2|595
1668768900000|2022-11-18 10:55:00|39332.7|39261.9|39365.5|39288.6|39377.9|39303.4|39332.5|39251.4|613
1668769200000|2022-11-18 11:00:00|39365.2|39288.7|39380.1|39300.3|39442.7|39362.1|39355.3|39284|665
1668769500000|2022-11-18 11:05:00|39372.7|39301.5|39396|39376|39446.3|39391.9|39345.1|39294.3|654
1668769800000|2022-11-18 11:10:00|39396.8|39376.8|39395.5|39323.1|39423.9|39381.9|39353.2|39298.5|589
1668770100000|2022-11-18 11:15:00|39395.1|39327.1|39392.8|39309.7|39404.5|39359.8|39346.2|39301.6|574
1668770400000|2022-11-18 11:20:00|39392.5|39308.7|39432|39367.8|39443.2|39375.5|39361.6|39308.7|535
1668770700000|2022-11-18 11:25:00|39431.4|39367.1|39433.2|39364.1|39467.7|39403.6|39419.3|39355.5|537
1668771000000|2022-11-18 11:30:00|39438.1|39360.2|39407.9|39340.8|39439.8|39384.6|39375.5|39325.8|577
1668771300000|2022-11-18 11:35:00|39407.2|39340.3|39438.4|39351.8|39451.5|39379.9|39396.9|39335|650
1668771600000|2022-11-18 11:40:00|39439.5|39352.7|39451.5|39369.5|39453.5|39376.1|39394.7|39332.4|642
1668771900000|2022-11-18 11:45:00|39448.1|39371.6|39427.6|39350.5|39460.1|39380.1|39393.6|39342.6|587
1668772200000|2022-11-18 11:50:00|39427.4|39350.7|39408.5|39358.5|39431.8|39378|39383.4|39328|482
1668772500000|2022-11-18 11:55:00|39408.2|39358.2|39418.4|39368.4|39442.4|39391.5|39371.5|39331|553
1668772800000|2022-11-18 12:00:00|39418.5|39368.5|39346.9|39326.9|39440.1|39390.6|39344.9|39306.7|539
1668773100000|2022-11-18 12:05:00|39351|39331|39337|39317|39385.4|39338.5|39337|39299.6|521
1668773400000|2022-11-18 12:10:00|39335.2|39315.2|39334.5|39314.5|39373.4|39336.5|39327.5|39288.7|413
1668773700000|2022-11-18 12:15:00|39328.7|39308.7|39301.1|39210.8|39371|39325.1|39262.4|39201.9|577
1668774000000|2022-11-18 12:20:00|39301|39210.7|39268|39195.6|39325|39241.8|39236.5|39185.6|589
1668774300000|2022-11-18 12:25:00|39273.1|39195.1|39263|39199.7|39297.3|39239.1|39243.3|39192.8|491
1668774600000|2022-11-18 12:30:00|39268.8|39203.4|39298|39234.3|39319.5|39251.8|39259.7|39197.6|565
1668774900000|2022-11-18 12:35:00|39313|39238.9|39278|39258|39335|39278|39275.7|39214|382
1668775200000|2022-11-18 12:40:00|39278.7|39258.7|39301.1|39281.1|39332.6|39283.4|39277.9|39231.6|450
1668775500000|2022-11-18 12:45:00|39300.3|39280.3|39318.8|39251.2|39366|39285.7|39278.7|39236|561
1668775800000|2022-11-18 12:50:00|39318.4|39256.7|39316.6|39266.6|39337.3|39282|39275.8|39218|549
1668776100000|2022-11-18 12:55:00|39317.9|39267.9|39305.6|39285.6|39358|39304.6|39295.2|39248|592
1668776400000|2022-11-18 13:00:00|39307.6|39287.6|39319.1|39299.1|39359.2|39316.6|39306.8|39266.9|528
1668776700000|2022-11-18 13:05:00|39317.8|39297.8|39296.4|39246.4|39342.2|39302.5|39284.2|39237.2|540
1668777000000|2022-11-18 13:10:00|39296.9|39246.9|39327.1|39277.1|39356.3|39299.6|39286|39236|467
1668777300000|2022-11-18 13:15:00|39325.4|39275.4|39230|39210|39339.4|39297.6|39230|39192.1|507
1668777600000|2022-11-18 13:20:00|39226.6|39206.6|39204.5|39184.5|39275|39213.5|39204.2|39169|598
1668777900000|2022-11-18 13:25:00|39204.3|39184.3|39205.4|39185.4|39250|39192.2|39179.1|39145.2|608
1668778200000|2022-11-18 13:30:00|39204.9|39184.9|39221.3|39201.3|39255.8|39214.8|39199.7|39167.2|509
1668778500000|2022-11-18 13:35:00|39221.1|39201.1|39200.8|39180.8|39236.9|39201.1|39198.7|39161.7|549
1668778800000|2022-11-18 13:40:00|39200.9|39180.9|39212.1|39192.1|39245.2|39205.9|39196.8|39157.8|559
1668779100000|2022-11-18 13:45:00|39212.2|39192.2|39244.5|39224.5|39290.6|39240.5|39205.1|39175.8|638
1668779400000|2022-11-18 13:50:00|39264.4|39214.4|39259.1|39239.1|39312|39263.3|39240.4|39208.6|660
1668779700000|2022-11-18 13:55:00|39259.2|39239.2|39269.9|39249.9|39313|39264.9|39258.4|39214|551
1668780000000|2022-11-18 14:00:00|39268|39248|39268.3|39248.3|39322.7|39286.7|39251.4|39215|623
1668780300000|2022-11-18 14:05:00|39269.6|39249.6|39286.8|39266.8|39290.2|39270.2|39251.1|39231.1|625
1668780600000|2022-11-18 14:10:00|39287.2|39267.2|39286.3|39266.3|39328|39301.2|39273.9|39253.8|609
1668780900000|2022-11-18 14:15:00|39291.7|39271.7|39297.9|39277.9|39331.5|39304.1|39276|39250|615
1668781200000|2022-11-18 14:20:00|39298.5|39278.5|39359.6|39339.6|39416.6|39363|39293.9|39273.9|625
1668781500000|2022-11-18 14:25:00|39379.5|39315.2|39380.3|39311.5|39412.8|39383.2|39348|39306|623
1668781800000|2022-11-18 14:30:00|39379.5|39311.8|39407|39332.1|39438.5|39375.7|39370.7|39305.5|774
1668782100000|2022-11-18 14:35:00|39418.5|39336.5|39391.1|39318.6|39449|39348.1|39364.4|39302.6|754
1668782400000|2022-11-18 14:40:00|39390.7|39313.9|39418.2|39343.9|39443.2|39357.5|39376.5|39300.9|774
1668782700000|2022-11-18 14:45:00|39418.4|39344.2|39378.9|39358.9|39435.6|39380.4|39349.9|39316.9|693
1668783000000|2022-11-18 14:50:00|39379.2|39359.2|39381.6|39361.6|39417.5|39397.5|39369|39349|662
1668783300000|2022-11-18 14:55:00|39383.1|39363.1|39407.3|39357.3|39415.5|39382.1|39367.2|39345|590
1668783600000|2022-11-18 15:00:00|39407.1|39357.1|39397.6|39377.6|39446.6|39423.2|39379.1|39356.5|693
1668783900000|2022-11-18 15:05:00|39398.2|39378.2|39378.6|39358.6|39461.9|39438.5|39377.5|39357.5|666
1668784200000|2022-11-18 15:10:00|39376.9|39356.9|39364.9|39344.9|39407|39363.6|39326.3|39304.2|616
1668784500000|2022-11-18 15:15:00|39362.7|39342.7|39319.7|39299.7|39449.8|39402.2|39312.4|39282|665
1668784800000|2022-11-18 15:20:00|39320.2|39300.2|39310.6|39290.6|39342|39303.5|39291.8|39249|579
1668785100000|2022-11-18 15:25:00|39313.6|39293.6|39305.8|39285.8|39345|39306.8|39297.3|39269|556
1668785400000|2022-11-18 15:30:00|39309.4|39289.4|39313.3|39293.3|39318.1|39298.1|39286.6|39241|592
1668785700000|2022-11-18 15:35:00|39315.1|39295.1|39304.1|39254.1|39322|39296.8|39263.7|39220.7|524
1668786000000|2022-11-18 15:40:00|39301.9|39251.9|39309|39244.5|39345.2|39302.2|39235.8|39191|641
1668786300000|2022-11-18 15:45:00|39308.8|39244.4|39252|39232|39348.3|39302.9|39247.7|39213.5|715
1668786600000|2022-11-18 15:50:00|39251.1|39231.1|39136.7|39116.7|39294|39238.5|39135.9|39073.9|707
1668786900000|2022-11-18 15:55:00|39141.1|39121.1|39147.7|39127.7|39220|39173.7|39131.4|39087|659
1668787200000|2022-11-18 16:00:00|39140.6|39120.6|39205.4|39185.4|39293.6|39204.2|39132.7|39112.7|642
1668787500000|2022-11-18 16:05:00|39207.9|39187.9|39141|39121|39227.8|39193.6|39127.4|39085.2|545
1668787800000|2022-11-18 16:10:00|39138.2|39118.2|39103.3|39083.3|39159.8|39124.3|39102.3|39048.2|477
1668788100000|2022-11-18 16:15:00|39103.1|39083.1|39101.3|39081.3|39147.7|39116.1|39094.2|39057.2|522
1668788400000|2022-11-18 16:20:00|39099.6|39079.6|39165|39091.3|39210|39158.8|39098.7|39060.2|575
1668788700000|2022-11-18 16:25:00|39166.5|39095.2|39208|39123.8|39262.3|39146.1|39159.6|39084|648
1668789000000|2022-11-18 16:30:00|39207.8|39123.7|39217.8|39136.1|39245.5|39154|39197.3|39104.2|635
1668789300000|2022-11-18 16:35:00|39218.1|39137.2|39419.3|39319.7|39440.1|39333.2|39213.8|39121.1|717
1668789600000|2022-11-18 16:40:00|39424.1|39333.1|39349.8|39259.4|39424.1|39333.1|39311.7|39222.7|651
1668789900000|2022-11-18 16:45:00|39349.4|39259.2|39351.6|39271.6|39368.6|39287.6|39310|39244.3|605
1668790200000|2022-11-18 16:50:00|39346.3|39279.8|39330.5|39263.9|39361|39298.2|39329.4|39259.4|564
1668790500000|2022-11-18 16:55:00|39330.9|39264|39301.5|39251.5|39343|39279.2|39283.4|39241.1|440
1668790800000|2022-11-18 17:00:00|39301.4|39251.4|39311.8|39247.4|39319.1|39255.6|39300.4|39240.3|446
1668791100000|2022-11-18 17:05:00|39312.9|39248|39325.3|39259.5|39347.9|39290|39295.6|39242.3|489
1668791400000|2022-11-18 17:10:00|39321.1|39271.1|39324.8|39261.8|39336.8|39295.3|39291.9|39253|429
1668791700000|2022-11-18 17:15:00|39318.9|39268.9|39362|39312|39374|39330.9|39316.1|39263.2|602
1668792000000|2022-11-18 17:20:00|39362.4|39312.4|39402.6|39331.9|39408.6|39334.6|39362|39302.4|582
1668792300000|2022-11-18 17:25:00|39402|39331.4|39380.1|39308.2|39406.1|39331.6|39357|39294.9|507
1668792600000|2022-11-18 17:30:00|39380.3|39308.4|39370.2|39294|39387.6|39316.3|39367.5|39280.9|520
1668792900000|2022-11-18 17:35:00|39367.5|39294.4|39340.7|39267.5|39375.2|39304.1|39340.7|39265.5|458
1668793200000|2022-11-18 17:40:00|39340.9|39267.7|39360.9|39289.2|39360.9|39289.2|39338.5|39266.2|467
1668793500000|2022-11-18 17:45:00|39358.7|39285.8|39363.5|39291.2|39372.4|39300.3|39348.8|39276.9|505
1668793800000|2022-11-18 17:50:00|39359.9|39287.4|39389.1|39314.7|39395.9|39326.7|39348.2|39264|573
1668794100000|2022-11-18 17:55:00|39389.7|39315|39379.6|39308.2|39397.3|39323.8|39371.7|39289|503
1668794400000|2022-11-18 18:00:00|39374.7|39304.7|39421.3|39351.4|39423.9|39353.5|39365.8|39291.3|482
1668794700000|2022-11-18 18:05:00|39418.6|39348.7|39405.8|39337.3|39425.3|39369.5|39389.5|39328.8|437
1668795000000|2022-11-18 18:10:00|39406.6|39337.4|39406.2|39337.6|39414.6|39342.3|39390.5|39324.8|432
1668795300000|2022-11-18 18:15:00|39406.3|39337.7|39399|39327.9|39417.7|39347.2|39397.3|39327.9|441
1668795600000|2022-11-18 18:20:00|39399.1|39328.1|39386.1|39321.5|39415|39357.4|39386.1|39318.4|435
1668795900000|2022-11-18 18:25:00|39386.4|39321.3|39379.9|39314.8|39405.8|39340.1|39376|39301.9|453
1668796200000|2022-11-18 18:30:00|39379.6|39314.9|39385|39315.8|39401|39327.7|39372.5|39295.5|401
1668796500000|2022-11-18 18:35:00|39386.4|39315.9|39388.6|39321.7|39414|39349.6|39369.6|39311.5|432
1668796800000|2022-11-18 18:40:00|39388.3|39321.4|39402|39334.7|39405.7|39336.1|39379.2|39305.3|405
1668797100000|2022-11-18 18:45:00|39397.8|39330.9|39406.6|39340.3|39418.3|39364.1|39384.1|39318.6|494
1668797400000|2022-11-18 18:50:00|39407.3|39340.9|39400.4|39332.2|39413.5|39349.1|39394.8|39318.6|370
1668797700000|2022-11-18 18:55:00|39401.3|39332.1|39397.8|39310.8|39415.5|39337.7|39389.3|39310.8|355
1668798000000|2022-11-18 19:00:00|39390.7|39307.7|39358|39308|39402|39330.5|39340.9|39283.1|465
1668798300000|2022-11-18 19:05:00|39358.1|39308.1|39375.4|39299.5|39389.4|39334.5|39347.7|39288|331
1668798600000|2022-11-18 19:10:00|39375.3|39299.8|39374.1|39354.1|39392.2|39357.3|39357.5|39289.6|382
1668798900000|2022-11-18 19:15:00|39374.2|39354.2|39408.6|39388.6|39434.4|39392.7|39373.2|39342.4|339
1668799200000|2022-11-18 19:20:00|39409.2|39389.2|39419.2|39369.2|39441.6|39393.1|39398.2|39349.5|329
1668799500000|2022-11-18 19:25:00|39419.7|39369.7|39439.8|39389.8|39452|39394.3|39403.2|39346|347
1668799800000|2022-11-18 19:30:00|39440|39390|39431.7|39411.7|39459|39412|39420|39366|309
1668800100000|2022-11-18 19:35:00|39431.9|39411.9|39438|39388|39464|39417.7|39427.7|39375|296
1668800400000|2022-11-18 19:40:00|39438.9|39388.9|39424.7|39404.7|39451|39407.4|39407.8|39363|304
1668800700000|2022-11-18 19:45:00|39424.6|39404.6|39439.5|39389.5|39452|39407.4|39417.6|39370|250
1668801000000|2022-11-18 19:50:00|39442.1|39392.1|39383.2|39333.2|39447.3|39405.3|39344.7|39297|368
1668801300000|2022-11-18 19:55:00|39383.9|39333.9|39383.2|39333.2|39400|39344.7|39357.4|39305|374
1668801600000|2022-11-18 20:00:00|39384.3|39334.3|39364|39278|39394.5|39334.3|39353.9|39273|452
1668801900000|2022-11-18 20:05:00|39363.9|39279|39357.8|39292.4|39384.1|39316.9|39336.9|39271|451
1668802200000|2022-11-18 20:10:00|39358.3|39292.7|39372.6|39288|39384.7|39298.4|39346|39263.8|423
1668802500000|2022-11-18 20:15:00|39372.8|39287|39343.7|39278.8|39375.8|39308.6|39291.2|39246.4|431
1668802800000|2022-11-18 20:20:00|39348.4|39279.1|39355|39335|39390.1|39343.2|39297.2|39255.6|401
1668803100000|2022-11-18 20:25:00|39354.5|39334.5|39359.2|39339.2|39367.5|39347.5|39354.5|39334.5|347
1668803400000|2022-11-18 20:30:00|39357.7|39337.7|39396.6|39329.9|39399.6|39348.9|39355.9|39317.3|411
1668803700000|2022-11-18 20:35:00|39396.5|39330.6|39360.6|39340.6|39399|39354.1|39360.6|39317.5|404
1668804000000|2022-11-18 20:40:00|39363.1|39343.1|39374.3|39324.3|39398|39352.8|39360.3|39319.2|386
1668804300000|2022-11-18 20:45:00|39374.4|39324.4|39422|39337.9|39430.8|39353.2|39368.8|39321.4|473
1668804600000|2022-11-18 20:50:00|39421.6|39337.4|39437.3|39345.5|39441.8|39351.3|39404.3|39326.2|481
1668804900000|2022-11-18 20:55:00|39441|39343.5|39430.1|39336.8|39449.7|39352.6|39421.4|39332.8|555
1668805200000|2022-11-18 21:00:00|39425|39332.3|39439|39389|39446|39396|39413.6|39332|469
1668805500000|2022-11-18 21:05:00|39440.9|39390.9|39426.2|39376.2|39442.8|39392.8|39423.4|39373.4|310
1668805800000|2022-11-18 21:10:00|39427.7|39377.7|39437.8|39387.8|39438|39388|39423|39373|223
1668806100000|2022-11-18 21:15:00|39437.3|39387.3|39436.3|39386.3|39437.6|39387.6|39421.8|39371.8|265
1668806400000|2022-11-18 21:20:00|39436.5|39386.5|39437.2|39387.2|39444|39394|39422.3|39372.3|193
1668806700000|2022-11-18 21:25:00|39438|39388|39440.6|39390.6|39476.7|39405.5|39429|39379|345
1668807000000|2022-11-18 21:30:00|39442.2|39392.2|39455.7|39405.7|39457.4|39407.4|39440.6|39390.6|248
1668807300000|2022-11-18 21:35:00|39455.3|39405.3|39478.4|39388.8|39481.7|39411.9|39428.1|39368.6|356
1668807600000|2022-11-18 21:40:00|39479|39386.8|39472.6|39422.6|39494|39429.2|39448.9|39386.6|347
1668807900000|2022-11-18 21:45:00|39466.9|39416.9|39477|39392|39498.9|39431.3|39395.6|39275.6|497
1668808200000|2022-11-18 21:50:00|39453|39403|39461.7|39353.6|39493.5|39408.8|39436.3|39352.1|134
1668808500000|2022-11-18 21:55:00|39472.8|39367|39456.1|39336.1|39498.7|39378.7|39411.7|39291.7|394
1668978000000|2022-11-20 21:00:00|39404.8|39264.8|39404.8|39264.8|39404.8|39264.8|39404.8|39264.8|1
1668981600000|2022-11-20 22:00:00|39460.5|39315.5|39460.5|39315.5|39460.5|39315.5|39460.5|39315.5|1
1668981900000|2022-11-20 22:05:00|39460|39315|39454.2|39309.2|39462.4|39317.4|39454.2|39309.2|14
1668982200000|2022-11-20 22:10:00|39461.9|39316.9|39452.5|39307.5|39461.9|39316.9|39445.3|39300.3|26
1668982500000|2022-11-20 22:15:00|39454|39309|39406.5|39356.5|39454|39356.5|39406.5|39309|8
1668983400000|2022-11-20 22:30:00|39424|39361|39460.1|39340.1|39460.3|39373|39408.1|39288.1|212
1668983700000|2022-11-20 22:35:00|39460.2|39340.2|39468.6|39348.6|39475.5|39369|39413.4|39293.4|125
1668984000000|2022-11-20 22:40:00|39468.7|39348.7|39466.9|39346.9|39468.9|39361.2|39416.3|39296.3|82
1668984300000|2022-11-20 22:45:00|39443.8|39356.8|39503.9|39383.9|39509.4|39432|39415.7|39295.7|173
1668984600000|2022-11-20 22:50:00|39499.3|39379.3|39513.6|39393.6|39513.6|39433|39496.3|39376.3|105
1668984900000|2022-11-20 22:55:00|39512.7|39392.7|39505.2|39385.2|39516.8|39416.2|39497.5|39377.5|180
1668985200000|2022-11-20 23:00:00|39510.1|39390.1|39508|39388|39527|39416.5|39466.5|39359.4|408
1668985500000|2022-11-20 23:05:00|39509.3|39389.3|39487.5|39390.1|39509.3|39392.5|39469.9|39349.9|332
1668985800000|2022-11-20 23:10:00|39487.6|39389.9|39472.1|39352.1|39503.5|39413|39457.2|39337.2|189
1668986100000|2022-11-20 23:15:00|39481.6|39361.6|39500.2|39380.2|39510.5|39413|39473.9|39353.9|312
1668986400000|2022-11-20 23:20:00|39500.4|39380.4|39510.2|39390.2|39524.4|39404.4|39478.3|39358.3|369
1668986700000|2022-11-20 23:25:00|39510.3|39390.3|39511.4|39391.4|39521.1|39401.1|39492.5|39372.5|271
1668987000000|2022-11-20 23:30:00|39510.9|39390.9|39474.7|39354.7|39522.5|39418|39417.4|39297.4|337
1668987300000|2022-11-20 23:35:00|39491.2|39378|39489.3|39375.3|39495.9|39380|39440.8|39320.8|189
1668987600000|2022-11-20 23:40:00|39489.7|39375.7|39476.4|39362.5|39494.8|39375.8|39447.7|39327.7|229
1668987900000|2022-11-20 23:45:00|39476.1|39362.3|39469.1|39349.1|39486.5|39367.5|39458.7|39342.4|236
1668988200000|2022-11-20 23:50:00|39472.2|39352.2|39477|39357|39485.2|39396|39446|39345.2|499
1668988500000|2022-11-20 23:55:00|39476.9|39356.9|39475.1|39355.1|39483.8|39381.7|39464.6|39349.5|362
1668988800000|2022-11-21 00:00:00|39473.3|39353.3|39463.5|39346.9|39484.9|39367.6|39451.2|39332.8|479
1668989100000|2022-11-21 00:05:00|39463.2|39347.2|39487.9|39367.9|39503.5|39393|39455.8|39341.2|430
1668989400000|2022-11-21 00:10:00|39498.6|39378.6|39478.2|39358.2|39501.5|39430.8|39450.8|39347.9|401
1668989700000|2022-11-21 00:15:00|39478|39358|39473.9|39353.9|39500.2|39418|39433.6|39313.6|313
1668990000000|2022-11-21 00:20:00|39483.7|39403.5|39498|39381.4|39501.7|39409.9|39443.5|39323.5|325
1668990300000|2022-11-21 00:25:00|39498.6|39381.8|39496.7|39376.7|39511.6|39420.5|39469.8|39349.8|241
1668990600000|2022-11-21 00:30:00|39507.5|39402.5|39503.1|39389.7|39524.6|39439|39473.3|39353.3|354
1668990900000|2022-11-21 00:35:00|39503.4|39390|39544.1|39438.3|39544.3|39438.5|39502|39389.2|326
1668991200000|2022-11-21 00:40:00|39544.3|39438.4|39521.7|39409.1|39555.8|39439.8|39521.3|39403.3|371
1668991500000|2022-11-21 00:45:00|39522.1|39409.3|39517.2|39413.6|39533.6|39420|39490.8|39380.8|464
1668991800000|2022-11-21 00:50:00|39516.2|39412.6|39521.3|39413.4|39528|39427.7|39497.3|39390.8|558
1668992100000|2022-11-21 00:55:00|39522.2|39414.3|39506.2|39416.3|39536.5|39429.9|39488.1|39397.6|427
1668992400000|2022-11-21 01:00:00|39504.9|39415.3|39510.7|39433.4|39528.6|39444.8|39490.8|39408|443
1668992700000|2022-11-21 01:05:00|39511|39433.5|39512.1|39430.2|39523|39435.8|39484.7|39415.8|320
1668993000000|2022-11-21 01:10:00|39502.3|39428.4|39499.3|39421.4|39515.1|39435|39491.7|39413.2|432
1668993300000|2022-11-21 01:15:00|39499.6|39421.6|39534.2|39448.8|39552.5|39472.5|39491.8|39416|609
1668993600000|2022-11-21 01:20:00|39533.9|39448.5|39556.3|39478.2|39560.8|39484.5|39517.9|39440.2|512
1668993900000|2022-11-21 01:25:00|39556|39477.8|39535.5|39463.7|39557.2|39481.5|39530.8|39458.7|459
1668994200000|2022-11-21 01:30:00|39534.1|39463.6|39529.4|39459.3|39561.3|39489.8|39516.3|39455.8|584
1668994500000|2022-11-21 01:35:00|39529.6|39458.7|39507.7|39435.7|39544.5|39471.4|39504.9|39429|525
1668994800000|2022-11-21 01:40:00|39508|39436|39489.9|39419.6|39521|39442.8|39479.8|39416.4|521
1668995100000|2022-11-21 01:45:00|39490.1|39419.8|39512.4|39441|39523.7|39441.2|39471.7|39412.7|560
1668995400000|2022-11-21 01:50:00|39512.1|39441.2|39514.3|39443.5|39536.2|39455|39500.1|39439.4|531
1668995700000|2022-11-21 01:55:00|39513.3|39442.7|39514.7|39442.9|39545|39462.8|39494|39428.6|481
1668996000000|2022-11-21 02:00:00|39514.5|39442.6|39534.4|39458|39539.7|39463.3|39504.9|39439.8|454
1668996300000|2022-11-21 02:05:00|39534.5|39457.9|39552.9|39477.7|39563.5|39487.5|39526.3|39454.6|506
1668996600000|2022-11-21 02:10:00|39552.8|39474.9|39596.1|39519.4|39613|39530.7|39539.7|39469.2|516
1668996900000|2022-11-21 02:15:00|39596.2|39519.3|39566|39516|39615.7|39537.3|39566|39503.6|518
1668997200000|2022-11-21 02:20:00|39565.5|39515.5|39549.2|39479.4|39595.3|39518.8|39547.4|39473.9|450
1668997500000|2022-11-21 02:25:00|39549.4|39479.7|39558.5|39481.7|39574|39494|39536.6|39473.1|487
1668997800000|2022-11-21 02:30:00|39558.7|39482|39565.1|39493.8|39583.8|39508.1|39548.1|39478.8|457
1668998100000|2022-11-21 02:35:00|39565.4|39493.9|39585.1|39509.5|39603|39511.3|39551.3|39490.7|393
1668998400000|2022-11-21 02:40:00|39583.3|39507.7|39594.5|39519.1|39602.8|39526.5|39568.2|39505|486
1668998700000|2022-11-21 02:45:00|39573.7|39519.3|39602|39531.1|39613.8|39535.6|39573.7|39514.2|452
1668999000000|2022-11-21 02:50:00|39602.5|39531.6|39596.8|39525.5|39616|39545.8|39564.5|39512.3|501
1668999300000|2022-11-21 02:55:00|39596.7|39525.4|39602.3|39531.7|39615.8|39533.8|39575.2|39516.7|535
1668999600000|2022-11-21 03:00:00|39602|39531.5|39592.9|39517|39612.3|39539.6|39571.3|39509|471
1668999900000|2022-11-21 03:05:00|39593|39517.6|39591.4|39541.4|39618|39568.1|39557.6|39515|409
1669000200000|2022-11-21 03:10:00|39591.3|39541.3|39570.7|39550.7|39601.9|39555.8|39567.6|39531|378
1669000500000|2022-11-21 03:15:00|39570.8|39550.8|39575.1|39555.1|39586.3|39559.7|39567.3|39535.7|377
1669000800000|2022-11-21 03:20:00|39574.9|39554.9|39560.5|39540.5|39595|39557.7|39558.1|39522|377
1669001100000|2022-11-21 03:25:00|39560.6|39540.6|39567.1|39547.1|39591|39547.9|39557.7|39522|267
1669001400000|2022-11-21 03:30:00|39566.4|39546.4|39565|39545|39569.2|39549.2|39546.5|39526.5|353
1669001700000|2022-11-21 03:35:00|39564.3|39544.3|39565.6|39545.6|39590|39551.6|39560.4|39523|337
1669002000000|2022-11-21 03:40:00|39566.5|39546.5|39568.7|39548.7|39597|39554.7|39564|39530|289
1669002300000|2022-11-21 03:45:00|39569|39549|39562.5|39542.5|39571.2|39551.2|39553.3|39533.3|317
1669002600000|2022-11-21 03:50:00|39558.3|39538.3|39563.1|39543.1|39570.3|39550.3|39557.8|39537.8|258
1669002900000|2022-11-21 03:55:00|39563|39543|39548.2|39528.2|39580.2|39543.3|39548.2|39508|326
1669003200000|2022-11-21 04:00:00|39547.2|39527.2|39547.8|39527.8|39555.5|39535.5|39538.2|39518.2|287
1669003500000|2022-11-21 04:05:00|39547.7|39527.7|39541.1|39521.1|39571|39529.3|39541.1|39500.7|240
1669003800000|2022-11-21 04:10:00|39540.9|39520.9|39603.9|39528.8|39618.4|39540.9|39539.6|39496.4|349
1669004100000|2022-11-21 04:15:00|39589.6|39528.5|39617.6|39541.4|39630|39561.5|39589.6|39517|287
1669004400000|2022-11-21 04:20:00|39620.1|39538.4|39640.4|39561.1|39650.7|39574.3|39613.2|39533|340
1669004700000|2022-11-21 04:25:00|39640.1|39560.8|39639.5|39567.7|39658.1|39580.4|39619.9|39549|373
1669005000000|2022-11-21 04:30:00|39639|39567.3|39679.2|39600.1|39682.2|39601.5|39637.8|39558|448
1669005300000|2022-11-21 04:35:00|39662.5|39612.5|39668.3|39589.7|39705|39617.4|39651.1|39584|547
1669005600000|2022-11-21 04:40:00|39667.7|39589.9|39682.8|39591.8|39682.8|39606.2|39648.2|39582.4|412
1669005900000|2022-11-21 04:45:00|39676|39597.4|39673.1|39600.6|39687.3|39609.6|39657.8|39587.7|440
1669006200000|2022-11-21 04:50:00|39673.2|39600.7|39687.5|39608.6|39703.2|39617.7|39662.8|39594.7|397
1669006500000|2022-11-21 04:55:00|39690.1|39606|39680.5|39602.3|39691.3|39619|39658.4|39589.9|415
1669006800000|2022-11-21 05:00:00|39673.4|39601.5|39709.6|39622.2|39717.3|39627.7|39671.2|39587|540
1669007100000|2022-11-21 05:05:00|39710.3|39622.8|39701.4|39613.4|39723.7|39630.1|39690.3|39603|449
1669007400000|2022-11-21 05:10:00|39701.1|39613.1|39710.5|39622.9|39720|39631.9|39693.2|39602.7|356
1669007700000|2022-11-21 05:15:00|39710.4|39622.1|39704.6|39616.2|39719.7|39633|39683|39598.5|474
1669008000000|2022-11-21 05:20:00|39705.4|39616.3|39705.4|39617.3|39725.7|39631.7|39687.2|39605.8|445
1669008300000|2022-11-21 05:25:00|39677.6|39627.6|39703.9|39615.2|39715.7|39627.6|39677.6|39597|402
1669008600000|2022-11-21 05:30:00|39703.8|39615.1|39704.5|39617.2|39721.5|39622.9|39693.5|39601.9|423
1669008900000|2022-11-21 05:35:00|39705.2|39617.6|39691.3|39608.4|39711.4|39617.9|39689.1|39591.7|479
1669009200000|2022-11-21 05:40:00|39691.9|39609.1|39709.9|39626.6|39736.4|39641.1|39691.9|39609.1|465
1669009500000|2022-11-21 05:45:00|39710|39626.5|39690.7|39608.6|39729|39635.8|39683.4|39600.5|429
1669009800000|2022-11-21 05:50:00|39694.4|39606.3|39687.5|39567.5|39709.4|39614|39664.2|39553.7|484
1669010100000|2022-11-21 05:55:00|39684.4|39572.7|39673.1|39560.4|39693.1|39586.6|39657.3|39554.1|486
1669010400000|2022-11-21 06:00:00|39673|39560.3|39666.7|39562.1|39685|39585.5|39657.5|39555|559
1669010700000|2022-11-21 06:05:00|39666.9|39562.3|39670.9|39563.2|39683.7|39607|39627|39552|392
1669011000000|2022-11-21 06:10:00|39671.5|39563.5|39657|39558.9|39681.3|39574.4|39638.6|39550.3|571
1669011300000|2022-11-21 06:15:00|39657.6|39559.2|39650|39555.2|39675|39562.7|39631.2|39534.6|491
1669011600000|2022-11-21 06:20:00|39649.7|39555.1|39640.3|39544.4|39669|39569.5|39628.1|39541.4|547
1669011900000|2022-11-21 06:25:00|39635.8|39555.9|39660.3|39579.6|39671.7|39587.1|39622.3|39536.4|608
1669012200000|2022-11-21 06:30:00|39659.9|39579.3|39667.3|39574.6|39680.2|39581.9|39644.5|39562|534
1669012500000|2022-11-21 06:35:00|39669|39573|39715.7|39595.7|39718.8|39607.4|39640.6|39555.9|500
1669012800000|2022-11-21 06:40:00|39718.1|39598.1|39703.4|39597.5|39753.2|39656.1|39696.7|39588.4|595
1669013100000|2022-11-21 06:45:00|39703.3|39597.4|39697|39620.9|39726.2|39620.9|39691.5|39591.4|556
1669013400000|2022-11-21 06:50:00|39704.2|39613.5|39758.1|39638.1|39760|39641.8|39696.1|39599.9|582
1669013700000|2022-11-21 06:55:00|39753.8|39633.8|39755.4|39644.1|39770.6|39667.3|39715|39610.8|579
1669014000000|2022-11-21 07:00:00|39760.6|39640.6|39748.6|39636.1|39768.6|39670.8|39714.5|39627|685
1669014300000|2022-11-21 07:05:00|39746.2|39644.3|39720.7|39612.4|39762.6|39676.6|39695|39602.1|603
1669014600000|2022-11-21 07:10:00|39712.8|39620.3|39665.7|39602.2|39723.4|39664.3|39648.6|39599|575
1669014900000|2022-11-21 07:15:00|39664.6|39614.6|39681|39615.4|39714.7|39654.3|39641.5|39536|632
1669015200000|2022-11-21 07:20:00|39681.6|39616.6|39705.3|39607.4|39727.3|39637.9|39661.9|39582.2|650
1669015500000|2022-11-21 07:25:00|39697.4|39616.6|39724.6|39616.6|39769.4|39689.1|39689.2|39610.5|536
1669015800000|2022-11-21 07:30:00|39725.4|39615.8|39736.9|39659.1|39768.6|39691.8|39701.8|39613.1|545
1669016100000|2022-11-21 07:35:00|39736.7|39659.8|39692.4|39618.4|39753.1|39668.5|39681|39594.2|552
1669016400000|2022-11-21 07:40:00|39692.3|39618.3|39708.7|39637.2|39722.9|39641.3|39672.2|39590.2|612
1669016700000|2022-11-21 07:45:00|39708.4|39637.3|39734.2|39652|39741.5|39658.1|39694.2|39608.6|601
1669017000000|2022-11-21 07:50:00|39734.1|39652.1|39743|39660|39758.2|39676.5|39726.5|39632.1|539
1669017300000|2022-11-21 07:55:00|39743.1|39660.8|39756.5|39669.6|39808.9|39725|39697|39612.5|710
1669017600000|2022-11-21 08:00:00|39756.4|39675.8|39663.5|39613.5|39779|39694.2|39663.5|39601.5|668
1669017900000|2022-11-21 08:05:00|39664.5|39614.5|39693.6|39643.6|39709.7|39654.5|39649.4|39600|617
1669018200000|2022-11-21 08:10:00|39693.5|39643.5|39701.6|39618|39758.9|39678.4|39646.3|39581.3|730
1669018500000|2022-11-21 08:15:00|39694.7|39617.9|39733.4|39666.8|39777.1|39722.8|39661.6|39590.2|732
1669018800000|2022-11-21 08:20:00|39725.5|39675.5|39689.2|39669.2|39736.4|39710.5|39689.2|39659.6|597
1669019100000|2022-11-21 08:25:00|39691.6|39671.6|39695.3|39645.3|39717.2|39697.2|39670.1|39619.9|532
1669019400000|2022-11-21 08:30:00|39698.1|39648.1|39722|39672|39738.3|39676.6|39687.9|39626|600
1669019700000|2022-11-21 08:35:00|39722.1|39672.1|39717.5|39697.5|39737.4|39704|39704.7|39648.6|531
1669020000000|2022-11-21 08:40:00|39717.4|39697.4|39743.1|39723.1|39774|39735.6|39712.3|39668.6|577
1669020300000|2022-11-21 08:45:00|39743.5|39723.5|39771.2|39751.2|39773.6|39753.6|39736|39716|568
1669020600000|2022-11-21 08:50:00|39771.1|39751.1|39788|39768|39807|39772|39768.5|39731.2|478
1669020900000|2022-11-21 08:55:00|39787.3|39767.3|39798.2|39732.3|39814.3|39769|39763.7|39708.5|483
1669021200000|2022-11-21 09:00:00|39789.5|39739.5|39827.7|39777.7|39848|39796.3|39766.6|39709.2|645
1669021500000|2022-11-21 09:05:00|39826.5|39776.5|39890.7|39870.7|39901.9|39870.7|39781.2|39724.5|625
1669021800000|2022-11-21 09:10:00|39910.5|39835.5|40020.1|39951.6|40026|39958.9|39873|39825.6|665
1669022100000|2022-11-21 09:15:00|40019.2|39936.5|39975.6|39897.7|40050.5|39993.5|39973.9|39885.2|637
1669022400000|2022-11-21 09:20:00|39975.1|39897.3|39948.2|39898.2|40012.7|39933.1|39922.1|39846|680
1669022700000|2022-11-21 09:25:00|39950.7|39900.7|40032.8|39958.1|40061.3|39993|39931.5|39873.5|580
1669023000000|2022-11-21 09:30:00|40033.9|39959.2|40076.1|40001.8|40094.2|40057.1|40005.7|39936|641
1669023300000|2022-11-21 09:35:00|40076.5|40002|40062.2|40042.2|40093.4|40061.3|40052.7|39987.2|526
1669023600000|2022-11-21 09:40:00|40062.1|40042.1|40067.1|40047.1|40100|40064|40051.4|40009|556
1669023900000|2022-11-21 09:45:00|40069.3|40049.3|40089.3|40069.3|40095.9|40072.6|40050.6|40015|574
1669024200000|2022-11-21 09:50:00|40090.1|40070.1|40117.6|40097.6|40194.7|40161.7|40087.7|40060.7|610
1669024500000|2022-11-21 09:55:00|40115.5|40095.5|40144.5|40124.5|40180.9|40144.4|40114.9|40094.9|582
1669024800000|2022-11-21 10:00:00|40142.6|40122.6|40066.6|40046.6|40157|40123.8|40066.1|40046.1|575
1669025100000|2022-11-21 10:05:00|40066.9|40046.9|40040.9|40020.9|40098|40053.7|40040.4|40010|656
1669025400000|2022-11-21 10:10:00|40042.3|40022.3|40054.1|40034.1|40081.4|40054.1|40022.4|39993.9|659
1669025700000|2022-11-21 10:15:00|40054.2|40034.2|40044.4|40024.4|40078.6|40043.3|40035.3|40004.1|613
1669026000000|2022-11-21 10:20:00|40044.3|40024.3|40033.4|40013.4|40052.7|40032.7|40022.9|40002.9|580
1669026300000|2022-11-21 10:25:00|40033.5|40013.5|40059.9|40039.9|40091|40048.5|40029.1|40009.1|584
1669026600000|2022-11-21 10:30:00|40060|40040|40078.6|40058.6|40091.9|40071.9|40060|40031.2|521
1669026900000|2022-11-21 10:35:00|40078.1|40058.1|40077.5|40057.5|40093.1|40073.1|40070.6|40050.6|440
1669027200000|2022-11-21 10:40:00|40077.4|40057.4|40095.5|40075.5|40102.5|40082.5|40061.5|40041.5|487
1669027500000|2022-11-21 10:45:00|40097.5|40077.5|40042.6|40022.6|40098.5|40078.5|40016.7|39976.9|603
1669027800000|2022-11-21 10:50:00|40039.9|40019.9|40054.1|40034.1|40092.5|40054.5|40036.4|39993|576
1669028100000|2022-11-21 10:55:00|40055.9|40035.9|40058.2|40038.2|40088.6|40053.4|40037.9|39994|631
1669028400000|2022-11-21 11:00:00|40058.7|40038.7|40029.8|40009.8|40075.2|40055.2|40027.5|40007.5|550
1669028700000|2022-11-21 11:05:00|40032|40012|40055|40035|40060.7|40040.7|40026.2|40006.2|485
1669029000000|2022-11-21 11:10:00|40054.7|40034.7|39984.7|39964.7|40061.6|40041.6|39981.9|39940|503
1669029300000|2022-11-21 11:15:00|39984.8|39964.8|39987.8|39967.8|39997.4|39977.4|39936.4|39916.4|513
1669029600000|2022-11-21 11:20:00|39987.9|39967.9|39938.3|39918.3|39988.3|39968.3|39935.6|39910.8|463
1669029900000|2022-11-21 11:25:00|39938.2|39918.2|39967.8|39947.8|39977.6|39957.6|39937.1|39897.3|434
1669030200000|2022-11-21 11:30:00|39966.4|39946.4|40000.7|39950.7|40038.3|39982.1|39958.2|39905.9|640
1669030500000|2022-11-21 11:35:00|40001|39951|39994.4|39974.4|40034.1|39993.6|39960.3|39904.8|545
1669030800000|2022-11-21 11:40:00|39994.5|39974.5|39992.7|39972.7|40008|39988|39988.5|39968.5|503
1669031100000|2022-11-21 11:45:00|39992.6|39972.6|39991.1|39971.1|39994.1|39974.1|39977.8|39957.8|465
1669031400000|2022-11-21 11:50:00|39991|39971|40030.6|40010.6|40031.6|40011.6|39991|39971|481
1669031700000|2022-11-21 11:55:00|40030.7|40010.7|40020.1|40000.1|40054.9|40034.9|40011.1|39980.7|567
1669032000000|2022-11-21 12:00:00|40020.3|40000.3|40022.8|40002.8|40046|40026|40014.5|39994.5|552
1669032300000|2022-11-21 12:05:00|40022.2|40002.2|40057.7|40037.7|40068|40048|40015.3|39995.3|455
1669032600000|2022-11-21 12:10:00|40058.1|40038.1|40026|40006|40060.3|40040.3|40013|39971.5|518
1669032900000|2022-11-21 12:15:00|40025.6|40005.6|40019.1|39999.1|40069.1|40037.9|40006.7|39981|586
1669033200000|2022-11-21 12:20:00|40019.6|39999.6|40017.2|39997.2|40038.6|40018.6|39997.4|39954.4|556
1669033500000|2022-11-21 12:25:00|40018.5|39998.5|39986.7|39966.7|40029|40009|39982.5|39948.9|590
1669033800000|2022-11-21 12:30:00|39987.4|39967.4|39976.7|39956.7|40005.8|39985.8|39972.9|39952.9|568
1669034100000|2022-11-21 12:35:00|39976.4|39956.4|39998.1|39978.1|40007|39987|39973.6|39953.6|448
1669034400000|2022-11-21 12:40:00|39999.2|39979.2|39997.6|39977.6|40001.2|39981.2|39982.9|39962.9|470
1669034700000|2022-11-21 12:45:00|39996.6|39976.6|40005.5|39985.5|40013|39993|39989.9|39969.9|468
1669035000000|2022-11-21 12:50:00|40005|39985|39985.7|39965.7|40006.5|39986.5|39982.6|39962.6|424
1669035300000|2022-11-21 12:55:00|39985.4|39965.4|39965.6|39945.6|39985.4|39965.4|39948|39928|523
1669035600000|2022-11-21 13:00:00|39965.5|39945.5|39975.4|39955.4|40013|39993|39957.3|39937.3|627
1669035900000|2022-11-21 13:05:00|39976.4|39956.4|39971.4|39951.4|39978.2|39958.2|39947.5|39927.5|613
1669036200000|2022-11-21 13:10:00|39971.1|39951.1|39966.7|39946.7|39982.9|39962.9|39961.6|39941.6|569
1669036500000|2022-11-21 13:15:00|39962.9|39942.9|39950.2|39930.2|39968.7|39948.7|39937.7|39917.7|544
1669036800000|2022-11-21 13:20:00|39949.5|39929.5|39925.9|39905.9|39959.1|39939.1|39922.8|39902.8|597
1669037100000|2022-11-21 13:25:00|39923.5|39903.5|39934.9|39914.9|39959.3|39939.3|39923.1|39903.1|556
1669037400000|2022-11-21 13:30:00|39934.8|39914.8|39973.3|39953.3|39995.2|39975.2|39934.5|39914.5|609
1669037700000|2022-11-21 13:35:00|39972.9|39952.9|39945.8|39925.8|39972.9|39952.9|39921.5|39901.5|536
1669038000000|2022-11-21 13:40:00|39945.9|39925.9|39933.8|39913.8|39953.5|39933.5|39931.7|39911.7|497
1669038300000|2022-11-21 13:45:00|39932.5|39912.5|39948.7|39928.7|39957.3|39937.3|39912.2|39892.2|508
1669038600000|2022-11-21 13:50:00|39949|39929|39932.5|39912.5|39951|39931|39924.4|39904.4|548
1669038900000|2022-11-21 13:55:00|39932|39912|39946.9|39926.9|39957.8|39937.8|39924.4|39904.4|623
1669039200000|2022-11-21 14:00:00|39947.1|39927.1|39966.1|39946.1|39996.9|39965.8|39938.6|39905.2|603
1669039500000|2022-11-21 14:05:00|39965.7|39945.7|40017.3|39997.3|40021|40001|39965.7|39945.7|434
1669039800000|2022-11-21 14:10:00|40017.6|39997.6|40123|40103|40146.7|40113.8|40014.3|39974|590
1669040100000|2022-11-21 14:15:00|40125.3|40105.3|40109.2|40089.2|40151.4|40123.2|40088.3|40056.7|659
1669040400000|2022-11-21 14:20:00|40108.8|40088.8|40022.3|40002.3|40119.3|40099.3|40000.4|39944.5|640
1669040700000|2022-11-21 14:25:00|40023.2|40003.2|40033.6|39983.6|40071.4|40034.2|40016.7|39966.3|664
1669041000000|2022-11-21 14:30:00|40033.8|39983.8|40064.9|40044.9|40070.7|40050.7|39988.9|39946.4|693
1669041300000|2022-11-21 14:35:00|40064.7|40044.7|40101.8|40081.8|40104.8|40083.8|40055.5|40035.5|647
1669041600000|2022-11-21 14:40:00|40101.3|40081.3|40060.7|40040.7|40106.9|40086.9|40022.2|39982.2|666
1669041900000|2022-11-21 14:45:00|40060.8|40040.8|39991|39971|40078|40040.9|39990.4|39970.4|659
1669042200000|2022-11-21 14:50:00|39988.1|39968.1|39984.7|39964.7|40009.4|39987.3|39970.4|39950.4|669
1669042500000|2022-11-21 14:55:00|39988.7|39968.7|39972.5|39952.5|40006.6|39974.8|39971.8|39951.8|598
1669042800000|2022-11-21 15:00:00|39972.4|39952.4|39953.7|39933.7|40001.8|39961|39931.6|39900|690
1669043100000|2022-11-21 15:05:00|39952.1|39932.1|39980.5|39960.5|39988.2|39968.2|39947.8|39927.8|665
1669043400000|2022-11-21 15:10:00|39980.3|39960.3|39995.9|39975.9|39998.3|39978.3|39972.2|39952.2|563
1669043700000|2022-11-21 15:15:00|39996|39976|39953.3|39933.3|40004.2|39984.2|39950.8|39930.8|597
1669044000000|2022-11-21 15:20:00|39955.3|39935.3|39971.2|39951.2|39973.7|39953.7|39939.4|39919.4|652
1669044300000|2022-11-21 15:25:00|39971.1|39951.1|39945.2|39925.2|39971.6|39951.6|39939.9|39919.9|492
1669044600000|2022-11-21 15:30:00|39945.1|39925.1|39932.6|39912.6|39950.5|39930.5|39914.7|39894.7|609
1669044900000|2022-11-21 15:35:00|39933.5|39913.5|39924.3|39904.3|39935.4|39915.4|39899|39879|641
1669045200000|2022-11-21 15:40:00|39923.8|39903.8|39913.5|39893.5|39928.7|39908.7|39878.5|39858.5|564
1669045500000|2022-11-21 15:45:00|39913|39893|39918|39898|39969.7|39949.7|39911.2|39891.2|641
1669045800000|2022-11-21 15:50:00|39917.5|39897.5|39895.6|39875.6|39927.9|39907.9|39882.5|39862.5|679
1669046100000|2022-11-21 15:55:00|39897.7|39877.7|39914.9|39894.9|39915.4|39895.4|39886.9|39866.9|550
1669046400000|2022-11-21 16:00:00|39914.8|39894.8|39857.2|39837.2|39915.2|39895.2|39846.6|39826.6|611
1669046700000|2022-11-21 16:05:00|39855.3|39835.3|39851.6|39831.6|39856.4|39836.4|39833.8|39813.8|519
1669047000000|2022-11-21 16:10:00|39850.9|39830.9|39826.3|39806.3|39856.6|39836.6|39820.4|39800.4|521
1669047300000|2022-11-21 16:15:00|39825.8|39805.8|39806.7|39786.7|39831.5|39811.5|39793.8|39773.8|548
1669047600000|2022-11-21 16:20:00|39806.9|39786.9|39801.7|39781.7|39810.3|39790.3|39779.5|39759.5|505
1669047900000|2022-11-21 16:25:00|39795.4|39775.4|39896.4|39846.4|39911.1|39850.5|39783.2|39763.2|534
1669048200000|2022-11-21 16:30:00|39904.5|39833.3|39917.5|39841.5|39939|39891.2|39893.6|39819|564
1669048500000|2022-11-21 16:35:00|39917.8|39841.9|40004.6|39939.3|40018.4|39943.8|39901.8|39828.4|634
1669048800000|2022-11-21 16:40:00|40004.3|39938.6|39982|39932|40010.4|39953.3|39964.9|39912|615
1669049100000|2022-11-21 16:45:00|39981.1|39931.1|39988.5|39918.1|40003|39939.8|39940.6|39887.2|595
1669049400000|2022-11-21 16:50:00|39985.7|39915.8|39945|39895|39985.7|39939|39917.9|39865.5|638
1669049700000|2022-11-21 16:55:00|39951.6|39887.3|39940.9|39890.9|40000.3|39928.2|39926.2|39879.8|613
1669050000000|2022-11-21 17:00:00|39948.4|39883.2|40004.8|39954.8|40026|39962.6|39938.9|39874.6|651
1669050300000|2022-11-21 17:05:00|40005.1|39955.1|39991|39971|40025.4|39976.8|39984.2|39939.6|545
1669050600000|2022-11-21 17:10:00|39990.3|39970.3|39957|39907|40007.7|39971|39940.4|39904.2|499
1669050900000|2022-11-21 17:15:00|39957.1|39907.1|39964.8|39944.8|39992.7|39951|39930.4|39896.1|499
1669051200000|2022-11-21 17:20:00|39964.2|39944.2|39981.4|39961.4|40007.2|39968.6|39964.2|39928|488
1669051500000|2022-11-21 17:25:00|39981.2|39961.2|39976.5|39956.5|39991|39961.2|39962.6|39926.7|416
1669051800000|2022-11-21 17:30:00|39977|39957|39964.9|39914.9|39979.2|39957.8|39950.1|39912.9|380
1669052100000|2022-11-21 17:35:00|39966.9|39916.9|39954|39904|39984.8|39928|39940.2|39895.4|374
1669052400000|2022-11-21 17:40:00|39956.6|39891.8|39972|39922|40012.8|39934.7|39930.4|39891.8|440
1669052700000|2022-11-21 17:45:00|39980.5|39917.3|40000.1|39932|40015.7|39933.7|39962.6|39901.3|516
1669053000000|2022-11-21 17:50:00|39998.8|39930.7|40015.6|39948.6|40041.8|39998.5|39959.9|39906.7|589
1669053300000|2022-11-21 17:55:00|40017|39946.4|39994.7|39974.7|40049.4|39995.6|39992.7|39946|552
1669053600000|2022-11-21 18:00:00|39995.3|39975.3|39989.4|39969.4|40025|39986.8|39984.1|39947.6|422
1669053900000|2022-11-21 18:05:00|39989.1|39969.1|39985.5|39935.5|40015.3|39970.9|39972.9|39923.9|437
1669054200000|2022-11-21 18:10:00|39984.7|39934.7|39977.7|39927.7|39999.5|39942.8|39954.1|39920|421
1669054500000|2022-11-21 18:15:00|39977.8|39927.8|39985.2|39935.2|39998.1|39947.9|39960.3|39924|397
1669054800000|2022-11-21 18:20:00|39985.5|39935.5|39998.2|39930.7|40016|39970.4|39961.5|39918.2|453
1669055100000|2022-11-21 18:25:00|39997.9|39934.4|40000.8|39950.8|40018|39952.5|39972.5|39920.9|432
1669055400000|2022-11-21 18:30:00|40000.6|39950.6|40014.5|39944.3|40029.1|39963.9|39997.5|39940.4|460
1669055700000|2022-11-21 18:35:00|40012.4|39944.7|39990.5|39924.1|40029|39953.7|39983.1|39918.8|475
1669056000000|2022-11-21 18:40:00|39991.3|39924.4|39986.3|39966.3|40019.8|39980.2|39978.1|39921|416
1669056300000|2022-11-21 18:45:00|39986.5|39966.5|40000.4|39980.4|40030.9|39985|39978.8|39935.2|392
1669056600000|2022-11-21 18:50:00|40001.7|39981.7|40024|39956.9|40039.1|40010.7|39996.9|39945|438
1669056900000|2022-11-21 18:55:00|40024.3|39957.3|40013.6|39935.8|40036|39992|39998.8|39935.2|348
1669057200000|2022-11-21 19:00:00|40015.3|39935.2|39986.4|39915.6|40020.4|39951.6|39952.7|39892.2|599
1669057500000|2022-11-21 19:05:00|39986.3|39916|39988.2|39938.2|39999.3|39954.9|39950.6|39914.2|513
1669057800000|2022-11-21 19:10:00|39989.5|39939.5|39963.1|39943.1|40000|39955.1|39951.8|39912.6|391
1669058100000|2022-11-21 19:15:00|39961.8|39941.8|39951.3|39931.3|39985|39947.9|39944.8|39908.4|355
1669058400000|2022-11-21 19:20:00|39982|39910.6|39966.3|39946.3|39992|39946.3|39947.3|39910.6|423
1669058700000|2022-11-21 19:25:00|39966.1|39946.1|39944.1|39924.1|39990.1|39947.3|39937|39899|418
1669059000000|2022-11-21 19:30:00|39944.2|39924.2|39948.2|39928.2|39988|39937.8|39937.2|39888.9|619
1669059300000|2022-11-21 19:35:00|39948.4|39928.4|39959.3|39939.3|40000|39949.8|39943.2|39892.6|565
1669059600000|2022-11-21 19:40:00|39959.4|39939.4|39992.1|39942.1|40006.6|39963|39959.4|39917|576
1669059900000|2022-11-21 19:45:00|39995.1|39945.1|39999|39935.3|40009.6|39962.5|39971.9|39926.5|437
1669060200000|2022-11-21 19:50:00|40003.4|39935.9|39984|39934|40003.4|39961.2|39950.5|39908.7|571
1669060500000|2022-11-21 19:55:00|39991.4|39928.3|39996.5|39946.5|40012.4|39961.9|39966.8|39920.8|580
1669060800000|2022-11-21 20:00:00|39996.4|39946.4|39987.4|39910.6|40003|39955.1|39953.3|39901.5|507
1669061100000|2022-11-21 20:05:00|39986.8|39910.4|39998.3|39935|40010.2|39960.2|39961.6|39910.2|556
1669061400000|2022-11-21 20:10:00|39997.9|39934.9|39999.9|39932.4|40012|39960.6|39976.7|39927|416
1669061700000|2022-11-21 20:15:00|39997.2|39932.2|39993.2|39943.2|40015|39947.4|39987.6|39926.9|475
1669062000000|2022-11-21 20:20:00|39993|39943|39995.2|39945.2|40016.3|39962.3|39981|39925.7|512
1669062300000|2022-11-21 20:25:00|39995.3|39945.3|40014.9|39943|40028.2|39966.8|39995.1|39934.2|430
1669062600000|2022-11-21 20:30:00|40004.8|39954.8|40018.4|39948.9|40029.2|39969.4|39984|39932.5|458
1669062900000|2022-11-21 20:35:00|40018.3|39948.8|40019.9|39947.8|40026.6|39957.5|40005.9|39934.2|474
1669063200000|2022-11-21 20:40:00|40020|39947.7|40024.5|39949.5|40028.6|39964.7|40005.9|39940.3|418
1669063500000|2022-11-21 20:45:00|40018.9|39950.1|40014.5|39939.7|40023.3|39959.5|39975.3|39927.2|449
1669063800000|2022-11-21 20:50:00|40014.3|39939.6|39994.9|39920.7|40015.4|39943.8|39982.5|39900.6|661
1669064100000|2022-11-21 20:55:00|39995.1|39917.8|39990.1|39925.6|40000.6|39929.3|39970|39903.6|721
1669064400000|2022-11-21 21:00:00|39983.2|39933.2|40001.4|39951.4|40015.8|39970|39968.8|39919.3|438
1669064700000|2022-11-21 21:05:00|40009.7|39945|40007|39928|40018|39965.9|39984.3|39920.3|283
1669065000000|2022-11-21 21:10:00|40002.9|39927|40002.7|39936.9|40008|39955.4|39972.3|39919.2|234
1669065300000|2022-11-21 21:15:00|40002.9|39937.1|39998.3|39935.4|40012|39958.6|39971.5|39925.1|255
1669065600000|2022-11-21 21:20:00|39991.9|39941.9|40012.7|39937|40019.3|39964.6|39975.8|39931.1|307
1669065900000|2022-11-21 21:25:00|40012.6|39937.1|39993.7|39943.7|40018|39969.3|39976.1|39921.7|311
1669066200000|2022-11-21 21:30:00|39993.8|39943.8|39984|39901.7|40017.8|39945.9|39966.2|39887.9|247
1669066500000|2022-11-21 21:35:00|39985.7|39905|39985|39893.3|39992|39914.8|39964.8|39883|255
1669066800000|2022-11-21 21:40:00|39984|39893.7|39984.6|39891.2|39992.2|39903.3|39969.9|39880.7|541
1669067100000|2022-11-21 21:45:00|39986.2|39886.1|39979.5|39874.1|39992.8|39886.1|39949.1|39838.9|757
1669067400000|2022-11-21 21:50:00|39991.2|39876.2|39983.9|39871|39996.7|39886.1|39965.8|39857.9|676
1669067700000|2022-11-21 21:55:00|39983.2|39865.5|39966.5|39846.5|39997.5|39890.6|39945.6|39825.6|402
1669068000000|2022-11-21 22:00:00|39950.9|39830.9|39983|39863|39983|39863|39948|39828|71
1669068300000|2022-11-21 22:05:00|39982.7|39862.7|39986|39866|39989.4|39869.9|39975.9|39861.9|43
1669068600000|2022-11-21 22:10:00|39986.3|39866.3|39984.2|39864.2|39989.2|39876|39969.2|39857.5|133
1669068900000|2022-11-21 22:15:00|39984.3|39864.3|39989.6|39869.6|39991.6|39883|39965.6|39863.9|137
1669069200000|2022-11-21 22:20:00|39988.5|39868.5|39988.1|39868.1|39989.4|39888.1|39970.8|39866.6|37
1669069500000|2022-11-21 22:25:00|39987.6|39867.6|39987.4|39867.4|39988.2|39870.1|39984.8|39866.9|16
1669069800000|2022-11-21 22:30:00|39988.1|39868.1|39978.8|39875|39992.1|39887.7|39964.9|39860.1|197
1669070100000|2022-11-21 22:35:00|39975.5|39878.7|39982.5|39862.5|39992.2|39880.3|39972.4|39860.7|277
1669070400000|2022-11-21 22:40:00|39982.3|39862.3|39982.9|39862.9|39985.3|39867.8|39978|39858|279
1669070700000|2022-11-21 22:45:00|39984.8|39864.8|39984.8|39864.8|39987.5|39867.5|39981.6|39862|118
1669071000000|2022-11-21 22:50:00|39982.1|39862.1|39980.5|39860.5|39986.2|39866.2|39977.6|39859.9|105
1669071300000|2022-11-21 22:55:00|39980.2|39860.2|39983.6|39863.6|39985.1|39868.2|39975|39858.9|140
1669071600000|2022-11-21 23:00:00|39984.7|39864.7|39969.7|39849.7|39984.7|39864.7|39956.8|39836.8|246
1669071900000|2022-11-21 23:05:00|39968.8|39848.8|39974.4|39854.4|39981.2|39861.2|39968.8|39848.8|136
1669072200000|2022-11-21 23:10:00|39974.6|39854.6|39985.4|39865.4|39994.8|39874.8|39971.5|39851.5|330
1669072500000|2022-11-21 23:15:00|39986.2|39866.2|39982.2|39862.2|39989|39869|39979.4|39859.4|327
1669072800000|2022-11-21 23:20:00|39982.1|39862.1|39977.1|39857.1|39982.4|39862.4|39974.9|39854.9|224
1669073100000|2022-11-21 23:25:00|39978.2|39858.2|39988.2|39868.2|39988.4|39868.4|39974.4|39854.4|212
1669073400000|2022-11-21 23:30:00|39987.9|39867.9|39983.4|39863.4|39989.8|39884|39970|39862.1|271
1669073700000|2022-11-21 23:35:00|39983.3|39863.3|39987.9|39867.9|39991.9|39871.9|39983.3|39863.3|160
1669074000000|2022-11-21 23:40:00|39987.8|39867.8|39990.6|39870.6|39992|39872|39984.6|39864.6|173
1669074300000|2022-11-21 23:45:00|39992|39872|39981.3|39861.3|39992|39872|39977|39857|330
1669074600000|2022-11-21 23:50:00|39981.9|39861.9|39977.9|39857.9|39991|39871|39976.7|39856.7|198
1669074900000|2022-11-21 23:55:00|39978.9|39858.9|39973|39853|39997.6|39877.6|39971.5|39851.5|243
1669075200000|2022-11-22 00:00:00|39969.6|39849.6|39942.5|39822.5|39982.5|39862.5|39923|39813.5|570
1669075500000|2022-11-22 00:05:00|39945|39825|39932.1|39812.1|39952.3|39838|39923|39803|448
1669075800000|2022-11-22 00:10:00|39932.2|39812.2|39914.8|39794.8|39934.3|39814.3|39895.9|39775.9|467
1669076100000|2022-11-22 00:15:00|39914.6|39794.6|39908.7|39788.7|39929.6|39809.6|39895.8|39775.8|420
1669076400000|2022-11-22 00:20:00|39908.6|39788.6|39926.3|39806.3|39940.5|39820.5|39796.5|39676.5|529
1669076700000|2022-11-22 00:25:00|39923.9|39803.9|39910.6|39790.6|39926.2|39806.2|39905.8|39785.8|386
1669077000000|2022-11-22 00:30:00|39911.3|39791.3|39917.9|39797.9|39921.9|39801.9|39911.3|39791.3|391
1669077300000|2022-11-22 00:35:00|39918.2|39798.2|39916.5|39796.5|39937.8|39817.8|39908.8|39788.8|455
1669077600000|2022-11-22 00:40:00|39916.8|39796.8|39903.4|39783.4|39918.1|39798.1|39898.5|39778.5|440
1669077900000|2022-11-22 00:45:00|39903.3|39783.3|39911.5|39791.5|39912.5|39792.5|39899.6|39779.6|332
1669078200000|2022-11-22 00:50:00|39911.4|39791.4|39907.6|39787.6|39918.9|39798.9|39900.7|39785.1|391
1669078500000|2022-11-22 00:55:00|39908.8|39788.8|39905.7|39785.7|39911|39791|39898.6|39778.6|378
1669078800000|2022-11-22 01:00:00|39906.1|39786.1|39904.9|39784.9|39915.7|39795.7|39892.5|39780.3|435
1669079100000|2022-11-22 01:05:00|39905.1|39785.1|39895.3|39775.3|39906|39787|39875.4|39765|375
1669079400000|2022-11-22 01:10:00|39892.6|39772.6|39880.6|39760.6|39905.7|39786.8|39873|39753|604
1669079700000|2022-11-22 01:15:00|39880.7|39760.7|39885.1|39765.1|39896.6|39776.6|39879.7|39759.7|417
1669080000000|2022-11-22 01:20:00|39884.8|39764.8|39884.2|39764.2|39892.9|39784|39859.7|39758.1|398
1669080300000|2022-11-22 01:25:00|39884|39764|39859|39739|39885.6|39765.6|39838|39725.2|456
1669080600000|2022-11-22 01:30:00|39861.4|39741.4|39855.3|39735.3|39862.6|39745.6|39847.4|39727.4|556
1669080900000|2022-11-22 01:35:00|39856.2|39736.2|39834.7|39714.7|39859.4|39748.7|39826.3|39706.3|501
1669081200000|2022-11-22 01:40:00|39835.6|39715.6|39863.5|39743.5|39865|39745|39821.3|39713.6|533
1669081500000|2022-11-22 01:45:00|39863.8|39743.8|39876.6|39756.6|39881.1|39761.1|39840.7|39735.8|462
1669081800000|2022-11-22 01:50:00|39884.2|39764.2|39872.5|39752.5|39886.1|39778.7|39868.7|39752.1|450
1669082100000|2022-11-22 01:55:00|39874.8|39754.8|39861.3|39741.3|39875.7|39755.7|39859.1|39739.1|431
1669082400000|2022-11-22 02:00:00|39861.5|39741.5|39863.7|39743.7|39872.5|39752.5|39857.2|39737.2|415
1669082700000|2022-11-22 02:05:00|39864.2|39744.2|39854.8|39734.8|39870|39750|39832.3|39723.3|474
1669083000000|2022-11-22 02:10:00|39855.3|39735.3|39846.9|39726.9|39861.8|39741.8|39843|39723|426
1669083300000|2022-11-22 02:15:00|39847.1|39727.1|39835.4|39715.4|39855.5|39735.5|39811.6|39705.6|437
1669083600000|2022-11-22 02:20:00|39836.6|39716.6|39845.3|39725.3|39847.8|39733.3|39827.3|39713|403
1669083900000|2022-11-22 02:25:00|39845.4|39725.4|39842.1|39722.1|39851.5|39731.5|39841|39721|387
1669084200000|2022-11-22 02:30:00|39843.7|39723.7|39859.8|39739.8|39871.5|39753.7|39841.4|39722.3|525
1669084500000|2022-11-22 02:35:00|39860|39740|39869|39749|39872.7|39752.7|39851.2|39731.2|603
1669084800000|2022-11-22 02:40:00|39868.6|39748.6|39861.7|39741.7|39872.8|39752.8|39858.2|39738.2|606
1669085100000|2022-11-22 02:45:00|39865.7|39745.7|39856.4|39736.4|39870.4|39750.4|39855.9|39736.4|517
1669085400000|2022-11-22 02:50:00|39856.8|39736.8|39850.9|39730.9|39863.2|39743.2|39844|39724|395
1669085700000|2022-11-22 02:55:00|39851.3|39731.3|39837.6|39717.6|39853.1|39733.1|39827.3|39713.5|395
1669086000000|2022-11-22 03:00:00|39837.3|39717.3|39840.7|39720.7|39846.8|39726.8|39804.4|39706.2|477
1669086300000|2022-11-22 03:05:00|39840.8|39720.8|39837|39717|39846.1|39726.1|39836.8|39716.8|392
1669086600000|2022-11-22 03:10:00|39836.7|39716.7|39837.9|39717.9|39843.3|39723.3|39827|39711.1|411
1669086900000|2022-11-22 03:15:00|39837.8|39717.8|39845.7|39725.7|39853.6|39733.6|39837.7|39717.7|338
1669087200000|2022-11-22 03:20:00|39845.6|39725.6|39829.3|39709.3|39851.1|39731.1|39823.7|39707.8|404
1669087500000|2022-11-22 03:25:00|39828.9|39708.9|39834.4|39714.4|39839.7|39725.6|39818.6|39707.1|438
1669087800000|2022-11-22 03:30:00|39833.2|39713.2|39838.9|39718.9|39846.2|39726.2|39832.7|39712.7|357
1669088100000|2022-11-22 03:35:00|39838.8|39718.8|39845.5|39725.5|39853.9|39733.9|39830.9|39716.4|344
1669088400000|2022-11-22 03:40:00|39845.6|39725.6|39848.7|39728.7|39852.1|39732.1|39829|39709.8|300
1669088700000|2022-11-22 03:45:00|39847.3|39727.3|39847.4|39727.4|39855.1|39735.1|39842.3|39722.3|321
1669089000000|2022-11-22 03:50:00|39846.7|39726.7|39855.7|39735.7|39856.3|39739.7|39833.3|39721.3|289
1669089300000|2022-11-22 03:55:00|39855.5|39735.5|39850.7|39730.7|39857.9|39737.9|39844.4|39724.4|334
1669089600000|2022-11-22 04:00:00|39850.9|39730.9|39857.7|39737.7|39860.6|39747.4|39840.1|39727|313
1669089900000|2022-11-22 04:05:00|39857.2|39737.2|39861.3|39741.3|39866.4|39746.8|39847.4|39733.6|331
1669090200000|2022-11-22 04:10:00|39861.5|39741.5|39857.9|39737.9|39866.4|39752.7|39844.8|39733.2|309
1669090500000|2022-11-22 04:15:00|39858.7|39738.7|39865.7|39745.7|39875.9|39755.9|39854.7|39737.2|443
1669090800000|2022-11-22 04:20:00|39866.1|39746.1|39872|39752|39872.1|39752.1|39863.8|39745.6|283
1669091100000|2022-11-22 04:25:00|39870.7|39750.7|39870.8|39750.8|39876.8|39756.8|39863.8|39744.2|430
1669091400000|2022-11-22 04:30:00|39870.7|39750.7|39858.5|39738.5|39873.9|39759.3|39858.5|39738.5|421
1669091700000|2022-11-22 04:35:00|39858.8|39738.8|39860.3|39740.3|39864.2|39744.2|39848.8|39730.5|462
1669092000000|2022-11-22 04:40:00|39860.2|39740.2|39857.9|39737.9|39865.7|39745.7|39852.8|39734.3|495
1669092300000|2022-11-22 04:45:00|39858.1|39738.1|39855.5|39735.5|39867.8|39749.2|39841.3|39731.7|321
1669092600000|2022-11-22 04:50:00|39855.4|39735.4|39859.1|39739.1|39867.2|39747.2|39846.4|39726.4|451
1669092900000|2022-11-22 04:55:00|39859.3|39739.3|39868.2|39748.2|39870.6|39750.6|39856.6|39739.2|359
1669093200000|2022-11-22 05:00:00|39868.8|39748.8|39871.6|39751.6|39883|39763|39859.8|39739.8|603
1669093500000|2022-11-22 05:05:00|39871.8|39751.8|39887.6|39767.6|39887.6|39767.6|39870.3|39750.3|609
1669093800000|2022-11-22 05:10:00|39888.4|39768.4|39886.6|39766.6|39899.1|39779.1|39876|39763.3|400
1669094100000|2022-11-22 05:15:00|39887|39767|39870.4|39750.4|39891.6|39771.6|39863.9|39743.9|522
1669094400000|2022-11-22 05:20:00|39870.1|39750.1|39887.4|39767.4|39887.6|39767.6|39852.5|39747|503
1669094700000|2022-11-22 05:25:00|39886.7|39766.7|39895.6|39775.6|39904.9|39784.9|39884|39766.7|537
1669095000000|2022-11-22 05:30:00|39893.9|39773.9|39895.3|39775.3|39902.6|39782.6|39886.5|39766.5|558
1669095300000|2022-11-22 05:35:00|39895.4|39775.4|39920.5|39800.5|39923.8|39803.8|39895.3|39775.3|578
1669095600000|2022-11-22 05:40:00|39921.4|39801.4|39901.5|39781.5|39924.4|39804.4|39893.1|39773.1|508
1669095900000|2022-11-22 05:45:00|39901.7|39781.7|39899.4|39779.4|39913.2|39793.2|39887.6|39767.6|478
1669096200000|2022-11-22 05:50:00|39899.8|39779.8|39893.8|39773.8|39905.2|39785.2|39887.6|39767.6|515
1669096500000|2022-11-22 05:55:00|39893.6|39773.6|39894|39774|39903.6|39783.6|39882.7|39762.7|491
1669096800000|2022-11-22 06:00:00|39894.8|39774.8|39884.3|39764.3|39898.7|39778.7|39874.7|39760.5|607
1669097100000|2022-11-22 06:05:00|39885.5|39765.5|39880.1|39761.5|39895.5|39782.5|39866.9|39758.8|524
1669097400000|2022-11-22 06:10:00|39875.3|39764.6|39891.7|39775.9|39901.4|39792|39873.1|39756.5|523
1669097700000|2022-11-22 06:15:00|39891.8|39775.8|39911|39801|39916.1|39808.6|39879.5|39770|545
1669098000000|2022-11-22 06:20:00|39893.5|39813.5|39918.4|39808.4|39931.3|39825.1|39893.5|39797.1|589
1669098300000|2022-11-22 06:25:00|39918.2|39808|39925.8|39815.8|39936|39823.5|39912|39805|515
1669098600000|2022-11-22 06:30:00|39931|39811|39946.6|39835|39953.2|39842.7|39921.2|39808.5|562
1669098900000|2022-11-22 06:35:00|39946.5|39834.9|39933.1|39818.7|39949.2|39840.5|39929.4|39814.6|580
1669099200000|2022-11-22 06:40:00|39936.2|39816.2|39922.2|39808.6|39936.2|39829|39908.5|39804.9|483
1669099500000|2022-11-22 06:45:00|39922.7|39808.9|39936.2|39821|39938.2|39823.2|39908.7|39801.7|563
1669099800000|2022-11-22 06:50:00|39939.2|39819.2|39952.9|39832.9|39953.2|39841.9|39911.4|39813.2|535
1669100100000|2022-11-22 06:55:00|39952.6|39832.6|39955.7|39835.7|39959.7|39859.7|39931.9|39828.9|432
1669100400000|2022-11-22 07:00:00|39950.2|39841.1|39923|39816.4|39957.3|39841.1|39902.6|39803.8|549
1669100700000|2022-11-22 07:05:00|39922.6|39815.8|39913.3|39845.5|39929.4|39872.3|39882|39803|515
1669101000000|2022-11-22 07:10:00|39915.3|39845.4|39890.5|39870.5|39934|39879.4|39884.7|39822|424
1669101300000|2022-11-22 07:15:00|39894.2|39874.2|39894.3|39874.3|39924.1|39877.6|39879.7|39833.7|441
1669101600000|2022-11-22 07:20:00|39890.7|39870.7|39889.3|39869.3|39924.9|39888.7|39880.4|39841.9|446
1669101900000|2022-11-22 07:25:00|39889.2|39869.2|39893.6|39873.6|39927.3|39889.9|39880.1|39842.1|388
1669102200000|2022-11-22 07:30:00|39893.2|39873.2|39922.7|39872.7|39936.3|39889.3|39867.3|39831.8|474
1669102500000|2022-11-22 07:35:00|39924.1|39874.1|39939.8|39889.8|39951.4|39908.4|39901.2|39858|415
1669102800000|2022-11-22 07:40:00|39940.3|39890.3|39908.5|39888.5|39952.7|39910.9|39906|39871.8|451
1669103100000|2022-11-22 07:45:00|39908.2|39888.2|39886.7|39866.7|39927.5|39888.2|39881.5|39840.7|509
1669103400000|2022-11-22 07:50:00|39887.2|39867.2|39886.1|39866.1|39914|39875|39876.6|39828|470
1669103700000|2022-11-22 07:55:00|39885.6|39865.6|39887.7|39867.7|39928|39879.6|39874.8|39835.5|449
1669104000000|2022-11-22 08:00:00|39880|39860|39901.2|39881.2|39921.4|39882.8|39855.1|39818.1|589
1669104300000|2022-11-22 08:05:00|39902.3|39882.3|39891.5|39871.5|39933.2|39898.8|39870.3|39834|559
1669104600000|2022-11-22 08:10:00|39890.5|39870.5|39861.9|39841.9|39917.4|39876.4|39845.4|39812.4|563
1669104900000|2022-11-22 08:15:00|39859.4|39839.4|39843.7|39823.7|39880|39845.9|39838.4|39784|548
1669105200000|2022-11-22 08:20:00|39843.6|39823.6|39860.9|39810.9|39872|39835.8|39830|39787|615
1669105500000|2022-11-22 08:25:00|39845.9|39825.9|39736.7|39716.7|39847.9|39827.9|39704|39666|697
1669105800000|2022-11-22 08:30:00|39734.3|39714.3|39754|39734|39762.1|39738.9|39705.3|39660.9|672
1669106100000|2022-11-22 08:35:00|39753.7|39733.7|39768.1|39748.1|39793|39765.8|39733.9|39694|585
1669106400000|2022-11-22 08:40:00|39768.3|39748.3|39793.6|39773.6|39839|39791|39761.3|39732.6|552
1669106700000|2022-11-22 08:45:00|39792.3|39772.3|39794.4|39774.4|39823|39787.7|39762.6|39724.5|635
1669107000000|2022-11-22 08:50:00|39794.5|39774.5|39792.9|39772.9|39824.6|39780.6|39777.1|39730|585
1669107300000|2022-11-22 08:55:00|39790.5|39770.5|39791.6|39771.6|39825.3|39785.5|39778.6|39735.6|565
1669107600000|2022-11-22 09:00:00|39794.4|39774.4|39767.5|39747.5|39827|39792.3|39759.8|39720.1|654
1669107900000|2022-11-22 09:05:00|39769.5|39749.5|39787.6|39767.6|39807.7|39783.3|39765.7|39737|610
1669108200000|2022-11-22 09:10:00|39787|39767|39845.7|39795.7|39880.6|39837.3|39780.1|39760.1|609
1669108500000|2022-11-22 09:15:00|39845.1|39795.1|39811.1|39791.1|39851.6|39809.7|39785|39742.2|550
1669108800000|2022-11-22 09:20:00|39811.6|39791.6|39829.6|39809.6|39864|39826.6|39802.3|39777|577
1669109100000|2022-11-22 09:25:00|39829.7|39809.7|39780.5|39760.5|39884.9|39836.3|39769|39727|665
1669109400000|2022-11-22 09:30:00|39780.2|39760.2|39751.7|39731.7|39780.2|39760.2|39731.5|39711.5|668
1669109700000|2022-11-22 09:35:00|39752.1|39732.1|39680|39660|39766.6|39746.6|39675.2|39655.2|666
1669110000000|2022-11-22 09:40:00|39679.8|39659.8|39756.2|39736.2|39783|39746.2|39670.9|39650.9|709
1669110300000|2022-11-22 09:45:00|39757.2|39737.2|39784.2|39764.2|39788.7|39768.7|39742.6|39722.6|617
1669110600000|2022-11-22 09:50:00|39784.3|39764.3|39788.7|39768.7|39805.5|39785.5|39776.2|39756.2|559
1669110900000|2022-11-22 09:55:00|39789.1|39769.1|39788.1|39768.1|39796.1|39776.1|39767.1|39747.1|491
1669111200000|2022-11-22 10:00:00|39789.3|39769.3|39822|39802|39832.1|39812.1|39781.6|39761.6|576
1669111500000|2022-11-22 10:05:00|39821.3|39801.3|39791.6|39771.6|39830|39810|39784.6|39764.6|464
1669111800000|2022-11-22 10:10:00|39791.8|39771.8|39744.6|39724.6|39795.2|39775.2|39732.6|39712.6|501
1669112100000|2022-11-22 10:15:00|39744.4|39724.4|39703.5|39683.5|39745.1|39725.1|39702|39682|381
1669112400000|2022-11-22 10:20:00|39703.7|39683.7|39701|39617|39746.6|39715.1|39657.9|39616|535
1669112700000|2022-11-22 10:25:00|39686.2|39636.2|39725.8|39705.8|39729.9|39709.9|39652|39611|523
1669113000000|2022-11-22 10:30:00|39725.6|39705.6|39744.8|39724.8|39766|39734.4|39689.6|39669.6|426
1669113300000|2022-11-22 10:35:00|39746.2|39726.2|39753.9|39733.9|39795.9|39762.2|39717.3|39697.3|437
1669113600000|2022-11-22 10:40:00|39754.1|39734.1|39769.5|39749.5|39781.5|39751.2|39739.1|39698|443
1669113900000|2022-11-22 10:45:00|39768.4|39748.4|39790.8|39770.8|39829.7|39777.8|39765.4|39730.5|425
1669114200000|2022-11-22 10:50:00|39791.6|39771.6|39727.2|39707.2|39819|39776.6|39720.8|39700.8|469
1669114500000|2022-11-22 10:55:00|39727.1|39707.1|39716.4|39696.4|39732.4|39712.4|39704.1|39684.1|422
1669114800000|2022-11-22 11:00:00|39716.1|39696.1|39707|39687|39756.6|39736.6|39692.1|39660.7|527
1669115100000|2022-11-22 11:05:00|39707.1|39687.1|39693.2|39673.2|39714.8|39694.8|39676.5|39656.5|553
1669115400000|2022-11-22 11:10:00|39693.4|39673.4|39772.2|39752.2|39789.7|39760.1|39679.6|39659.6|560
1669115700000|2022-11-22 11:15:00|39774.8|39754.8|39723|39703|39786.7|39766.7|39705.9|39685.9|655
1669116000000|2022-11-22 11:20:00|39722.9|39702.9|39732.8|39712.8|39741.9|39721.9|39700.8|39680.8|615
1669116300000|2022-11-22 11:25:00|39733.7|39713.7|39720.8|39700.8|39751|39731|39709.4|39689.4|598
1669116600000|2022-11-22 11:30:00|39721.4|39701.4|39781.4|39761.4|39795.4|39775.4|39707.7|39687.7|636
1669116900000|2022-11-22 11:35:00|39781.6|39761.6|39788.5|39768.5|39794.2|39774.2|39757.2|39737.2|536
1669117200000|2022-11-22 11:40:00|39789.1|39769.1|39782.6|39762.6|39792.3|39772.3|39758.1|39738.1|506
1669117500000|2022-11-22 11:45:00|39783.4|39763.4|39801|39781|39813.1|39793.1|39761.5|39741.5|613
1669117800000|2022-11-22 11:50:00|39800.4|39780.4|39868|39848|39868|39848|39799.5|39779.5|544
1669118100000|2022-11-22 11:55:00|39867.4|39847.4|39815.1|39795.1|39869|39849|39813.8|39793.8|605
1669118400000|2022-11-22 12:00:00|39814.9|39794.9|39777|39757|39828.9|39808.9|39772.3|39752.3|559
1669118700000|2022-11-22 12:05:00|39778.2|39758.2|39792.4|39772.4|39795.4|39775.4|39773.5|39753.5|497
1669119000000|2022-11-22 12:10:00|39792.5|39772.5|39773.9|39753.9|39800.5|39780.5|39767.8|39747.8|481
1669119300000|2022-11-22 12:15:00|39773.8|39753.8|39787.6|39767.6|39792.8|39772.8|39773.8|39753.8|449
1669119600000|2022-11-22 12:20:00|39787.1|39767.1|39845|39825|39853.5|39833.5|39786.4|39766.4|578
1669119900000|2022-11-22 12:25:00|39844.8|39824.8|39825.4|39805.4|39846.2|39826.2|39805.4|39775|535
1669120200000|2022-11-22 12:30:00|39823.5|39803.5|39822.6|39802.6|39837.7|39806.9|39798.7|39778.7|556
1669120500000|2022-11-22 12:35:00|39821.6|39801.6|39817.7|39797.7|39840.5|39806.5|39795.2|39762.1|494
1669120800000|2022-11-22 12:40:00|39814.5|39794.5|39829.9|39809.9|39864|39819.6|39809.1|39766|478
1669121100000|2022-11-22 12:45:00|39829.6|39809.6|39818.1|39798.1|39845.4|39825.4|39813.3|39768.6|505
1669121400000|2022-11-22 12:50:00|39820.1|39800.1|39807.9|39787.9|39846.8|39812.5|39801.1|39757.8|490
1669121700000|2022-11-22 12:55:00|39806.6|39786.6|39816.9|39696.9|39835.3|39808.6|39781.4|39679.5|628
1669122000000|2022-11-22 13:00:00|39817.1|39697.1|39781.2|39717|39835.2|39735.5|39776.5|39696.3|651
1669122300000|2022-11-22 13:05:00|39795.2|39711.8|39765|39697.7|39805|39740.1|39736.2|39687.8|562
1669122600000|2022-11-22 13:10:00|39765.1|39698.7|39756.2|39706.2|39788|39726.4|39736.6|39682|532
1669122900000|2022-11-22 13:15:00|39755.7|39705.7|39756.1|39706.1|39775|39733.3|39732.5|39672|583
1669123200000|2022-11-22 13:20:00|39757|39707|39780.8|39760.8|39812.2|39767|39736.3|39686.5|578
1669123500000|2022-11-22 13:25:00|39782.2|39762.2|39778.2|39758.2|39816.9|39784.1|39763.1|39718.8|600
1669123800000|2022-11-22 13:30:00|39778|39758|39756.9|39736.9|39805.3|39766.7|39738.2|39689|645
1669124100000|2022-11-22 13:35:00|39757.1|39737.1|39800.6|39780.6|39842.7|39780.9|39749.1|39709.7|512
1669124400000|2022-11-22 13:40:00|39800.8|39780.8|39795.8|39775.8|39826|39782|39780.5|39732.7|542
1669124700000|2022-11-22 13:45:00|39795.7|39775.7|39721.4|39701.4|39801.9|39781.9|39712.9|39692.9|523
1669125000000|2022-11-22 13:50:00|39721.2|39701.2|39748.2|39728.2|39750|39729.6|39660.5|39640.5|579
1669125300000|2022-11-22 13:55:00|39748.3|39728.3|39792.1|39742.1|39840.4|39792.1|39744.5|39723.2|666
1669125600000|2022-11-22 14:00:00|39793.4|39743.4|39782.7|39762.7|39796.2|39767.1|39739.8|39699.3|604
1669125900000|2022-11-22 14:05:00|39782.6|39762.6|39771.8|39751.8|39799.4|39762.7|39747.7|39716.5|548
1669126200000|2022-11-22 14:10:00|39771.9|39751.9|39761.9|39741.9|39780.8|39760.4|39749.4|39717.8|526
1669126500000|2022-11-22 14:15:00|39762.6|39742.6|39784|39764|39804.9|39776.5|39755.1|39716.4|524
1669126800000|2022-11-22 14:20:00|39784.3|39764.3|39781.7|39717.8|39793.4|39773.4|39759.5|39708.6|456
1669127100000|2022-11-22 14:25:00|39781.6|39717.7|39753.3|39733.3|39787.2|39755.7|39740.6|39703.4|495
1669127400000|2022-11-22 14:30:00|39753.9|39733.9|39762.6|39742.6|39802|39757.8|39745|39703.1|649
1669127700000|2022-11-22 14:35:00|39762.5|39742.5|39785.6|39765.6|39809.9|39779.6|39745.1|39704.1|684
1669128000000|2022-11-22 14:40:00|39785.4|39765.4|39746.4|39726.4|39813|39779.2|39743|39719.1|631
1669128300000|2022-11-22 14:45:00|39747.1|39727.1|39729.7|39709.7|39766.3|39740.4|39722.1|39677|581
1669128600000|2022-11-22 14:50:00|39729.6|39709.6|39711.5|39691.5|39752|39716.2|39694.6|39660|608
1669128900000|2022-11-22 14:55:00|39709.2|39689.2|39713.3|39693.3|39749|39698.8|39696.9|39661.9|570
1669129200000|2022-11-22 15:00:00|39713.6|39693.6|39702.6|39682.6|39743.1|39704.4|39678.4|39640.5|672
1669129500000|2022-11-22 15:05:00|39701.6|39681.6|39691.8|39671.8|39749|39699.4|39675|39639.8|557
1669129800000|2022-11-22 15:10:00|39691.7|39671.7|39709.5|39689.5|39737.1|39704.5|39683.6|39645.4|571
1669130100000|2022-11-22 15:15:00|39706.7|39686.7|39662.5|39642.5|39706.7|39686.7|39652.3|39613.9|592
1669130400000|2022-11-22 15:20:00|39662.6|39642.6|39625.4|39605.4|39689.3|39653.7|39611.7|39571.4|587
1669130700000|2022-11-22 15:25:00|39624.8|39604.8|39616.5|39596.5|39642|39608.8|39594.1|39563|605
1669131000000|2022-11-22 15:30:00|39615.8|39595.8|39642|39622|39684.9|39649.7|39603.8|39568|638
1669131300000|2022-11-22 15:35:00|39642.3|39622.3|39652.4|39632.4|39684.6|39646|39640.7|39602|605
1669131600000|2022-11-22 15:40:00|39652.9|39632.9|39647.7|39627.7|39690|39649.8|39640.3|39604|556
1669131900000|2022-11-22 15:45:00|39647.6|39627.6|39630.8|39610.8|39688|39636.7|39619.9|39581.1|628
1669132200000|2022-11-22 15:50:00|39631.5|39611.5|39591.9|39571.9|39653|39611.5|39582.1|39549|755
1669132500000|2022-11-22 15:55:00|39596.2|39576.2|39559.3|39539.3|39641.3|39602.2|39557.7|39528.9|692
1669132800000|2022-11-22 16:00:00|39558.5|39538.5|39620.6|39600.6|39628.5|39608.5|39557.2|39537.2|612
1669133100000|2022-11-22 16:05:00|39620.7|39600.7|39576.2|39556.2|39629.2|39601|39569.6|39536.4|501
1669133400000|2022-11-22 16:10:00|39576.6|39556.6|39583.7|39563.7|39595|39571.3|39557.7|39514.8|559
1669133700000|2022-11-22 16:15:00|39584|39564|39594.2|39574.2|39634|39589.8|39564.3|39531|549
1669134000000|2022-11-22 16:20:00|39595.5|39575.5|39583.7|39563.7|39617.2|39584.5|39574.2|39554.2|522
1669134300000|2022-11-22 16:25:00|39580.2|39560.2|39560.9|39540.9|39580.2|39560.2|39545.8|39525.8|495
1669134600000|2022-11-22 16:30:00|39560.7|39540.7|39614.9|39545.5|39623.9|39581.9|39557.8|39537.8|565
1669134900000|2022-11-22 16:35:00|39615.2|39545.7|39618.9|39568.9|39649.4|39594.1|39587.5|39539.1|633
1669135200000|2022-11-22 16:40:00|39620.9|39570.9|39637.4|39573|39648.6|39587|39602.4|39531.2|689
1669135500000|2022-11-22 16:45:00|39634.5|39568.8|39596.5|39546.5|39645.3|39584.3|39588.6|39512.2|532
1669135800000|2022-11-22 16:50:00|39616.1|39534.1|39616.8|39596.8|39661.7|39616.7|39600|39534.1|404
1669136100000|2022-11-22 16:55:00|39618.1|39598.1|39595.5|39575.5|39636.8|39602.3|39591.2|39557.7|482
1669136400000|2022-11-22 17:00:00|39597.4|39577.4|39595.4|39545.4|39626.7|39587|39568.3|39533|427
1669136700000|2022-11-22 17:05:00|39595.3|39545.3|39597.5|39547.5|39611.9|39557.6|39590.4|39533.3|373
1669137000000|2022-11-22 17:10:00|39597.4|39547.4|39604|39529.4|39612.8|39564|39576.9|39523.6|455
1669137300000|2022-11-22 17:15:00|39603.6|39529.3|39604.4|39539.9|39610.2|39551.1|39583|39517.5|439
1669137600000|2022-11-22 17:20:00|39604.5|39540|39611.8|39544.4|39625.9|39560.8|39594.5|39530.8|430
1669137900000|2022-11-22 17:25:00|39612.5|39544.7|39597.2|39547.2|39620.8|39561.3|39596.7|39535.3|381
1669138200000|2022-11-22 17:30:00|39607.1|39539.1|39593.9|39521.9|39616.3|39565.2|39582.7|39513.6|375
1669138500000|2022-11-22 17:35:00|39582.6|39521.8|39580|39509.3|39597.9|39545.5|39559.4|39508.7|336
1669138800000|2022-11-22 17:40:00|39575.8|39511.6|39563.5|39500.5|39586.7|39524.8|39543.1|39493.7|395
1669139100000|2022-11-22 17:45:00|39556.9|39506.9|39557.1|39487.7|39575|39507.8|39539.3|39482.5|339
1669139400000|2022-11-22 17:50:00|39557|39497.8|39551.8|39467.4|39567.3|39501.5|39538.5|39463.1|464
1669139700000|2022-11-22 17:55:00|39542.9|39473.6|39526.1|39451.7|39562.3|39475.5|39521.1|39438.4|466
1669140000000|2022-11-22 18:00:00|39527.5|39453|39533.9|39469.8|39555.8|39479.6|39519|39440.7|541
1669140300000|2022-11-22 18:05:00|39535|39467.4|39533.6|39456.1|39549.5|39486|39506|39442.3|456
1669140600000|2022-11-22 18:10:00|39532.6|39456.2|39534.8|39457.2|39552|39473.7|39520.3|39448.3|380
1669140900000|2022-11-22 18:15:00|39533|39457.1|39523.5|39459|39545|39481.8|39501.7|39450.8|300
1669141200000|2022-11-22 18:20:00|39523|39458.4|39530.7|39458.2|39544|39470.2|39510.6|39449.4|365
1669141500000|2022-11-22 18:25:00|39531.4|39458.5|39508|39458|39545|39470.3|39502.7|39444.9|276
1669141800000|2022-11-22 18:30:00|39507.9|39457.9|39510.6|39444.4|39531.6|39463.9|39483.9|39428|323
1669142100000|2022-11-22 18:35:00|39510.7|39444.7|39503.7|39453.7|39534|39469.6|39483.6|39438.2|370
1669142400000|2022-11-22 18:40:00|39503.6|39453.6|39483.4|39463.4|39526|39468.9|39481|39434|306
1669142700000|2022-11-22 18:45:00|39483.6|39463.6|39501.3|39451.3|39529|39468.7|39481.5|39437|309
1669143000000|2022-11-22 18:50:00|39500.3|39450.3|39475.9|39406.6|39514.2|39464.8|39461.4|39404.7|359
1669143300000|2022-11-22 18:55:00|39478.3|39408|39460.9|39397|39485.3|39415.2|39441.6|39374.7|463
1669143600000|2022-11-22 19:00:00|39461.1|39397.3|39476.7|39426.7|39501.8|39440.2|39452.6|39393.4|440
1669143900000|2022-11-22 19:05:00|39476.9|39426.9|39506.7|39442.5|39519.7|39446.7|39461.9|39413|386
1669144200000|2022-11-22 19:10:00|39506.1|39441.9|39497.6|39433.1|39516.1|39460.4|39477.3|39427.6|334
1669144500000|2022-11-22 19:15:00|39497.5|39433.3|39497.2|39433.1|39520|39443.5|39482.3|39419.6|294
1669144800000|2022-11-22 19:20:00|39497.1|39433|39487.4|39418.5|39518|39453.6|39468.6|39414.9|272
1669145100000|2022-11-22 19:25:00|39485.8|39421.2|39499.1|39429.6|39515|39450.7|39470.7|39416|237
1669145400000|2022-11-22 19:30:00|39498.8|39430.9|39513.1|39438.8|39527|39448.7|39492.9|39428.3|257
1669145700000|2022-11-22 19:35:00|39510.6|39438.6|39491.3|39417.6|39513.3|39449.9|39474.3|39413.9|259
1669146000000|2022-11-22 19:40:00|39477.3|39427.3|39515.7|39429.3|39516.4|39441.2|39476.6|39412.3|238
1669146300000|2022-11-22 19:45:00|39523.2|39429.1|39499.2|39426.5|39523.2|39438.2|39480.2|39418.9|318
1669146600000|2022-11-22 19:50:00|39498.3|39424.8|39487.2|39420.9|39507.6|39436|39478.9|39407|268
1669146900000|2022-11-22 19:55:00|39487.4|39421.1|39496.9|39422.6|39512|39439.8|39457.4|39407.4|359
1669147200000|2022-11-22 20:00:00|39494.1|39429.2|39479.5|39416.1|39501.3|39447.1|39464|39409.5|326
1669147500000|2022-11-22 20:05:00|39479.1|39409.2|39485.2|39420.8|39486.9|39426.9|39470.6|39404.8|300
1669147800000|2022-11-22 20:10:00|39488.5|39418.2|39491.3|39420.4|39504.6|39435|39477.5|39412.6|277
1669148100000|2022-11-22 20:15:00|39492.3|39421|39502.9|39424.9|39508.9|39429.3|39492.2|39416.6|281
1669148400000|2022-11-22 20:20:00|39502.6|39424.4|39506|39419.4|39508.3|39443.3|39482.2|39410.9|264
1669148700000|2022-11-22 20:25:00|39499|39419.3|39496.3|39417.4|39505|39434.4|39477.8|39407|301
1669149000000|2022-11-22 20:30:00|39496.4|39416.5|39472.1|39399.7|39500.9|39427.4|39460.8|39392.5|370
1669149300000|2022-11-22 20:35:00|39471.9|39398.7|39473.5|39396.1|39482.8|39411.1|39456.4|39384.2|347
1669149600000|2022-11-22 20:40:00|39470.1|39395.4|39471.8|39381.2|39483.5|39408.4|39456.6|39376.4|357
1669149900000|2022-11-22 20:45:00|39472|39381.5|39472.9|39398.1|39488.8|39422.8|39457.5|39373.4|419
1669150200000|2022-11-22 20:50:00|39473|39398|39468|39389.3|39483.7|39406.5|39454.9|39383.5|316
1669150500000|2022-11-22 20:55:00|39468.5|39384.7|39477.2|39404.6|39490.2|39417.5|39460|39380.1|413
1669150800000|2022-11-22 21:00:00|39477.6|39404.8|39474.3|39392.3|39494.8|39408.7|39454|39382|383
1669151100000|2022-11-22 21:05:00|39474.6|39392.2|39464.3|39394|39482.4|39411.5|39453.6|39385.9|273
1669151400000|2022-11-22 21:10:00|39464.4|39393.9|39473.9|39393.9|39485|39408.2|39454.8|39382|218
1669151700000|2022-11-22 21:15:00|39474.7|39394.3|39479.5|39393.2|39489|39412.7|39454.2|39387|275
1669152000000|2022-11-22 21:20:00|39479.4|39392.5|39445.8|39395.8|39479.4|39419.9|39437.3|39377|201
1669152300000|2022-11-22 21:25:00|39445.7|39395.7|39452.1|39381.2|39464.1|39420.1|39426.3|39372.4|253
1669152600000|2022-11-22 21:30:00|39451.6|39379|39452.4|39377.9|39458.7|39397.1|39435.8|39369.1|210
1669152900000|2022-11-22 21:35:00|39450.8|39384.4|39452.7|39385.6|39459.1|39396|39436.5|39369.9|166
1669153200000|2022-11-22 21:40:00|39441.6|39391.6|39450.6|39378.4|39458.3|39397.8|39415.6|39354.2|206
1669153500000|2022-11-22 21:45:00|39450|39377.4|39460.5|39376.3|39480.4|39393.5|39431.5|39361.7|224
1669153800000|2022-11-22 21:50:00|39459.8|39376.5|39475|39374.8|39485|39393.2|39440.5|39364.5|240
1669154100000|2022-11-22 21:55:00|39463|39377.3|39442.7|39325.5|39476.5|39377.3|39437.9|39324.9|238
1669154400000|2022-11-22 22:00:00|39441.9|39327.3|39440.3|39368|39454.7|39368|39440.3|39322.7|31
1669154700000|2022-11-22 22:05:00|39440|39376.4|39433.7|39352.9|39459.3|39385.2|39430.9|39340.5|106
1669155000000|2022-11-22 22:10:00|39436.1|39353.4|39450.5|39346.8|39453.3|39361.5|39428.1|39331.5|107
1669155300000|2022-11-22 22:15:00|39431.7|39356.2|39439.2|39353.5|39455|39376.7|39422.2|39314.6|132
1669155600000|2022-11-22 22:20:00|39436.3|39358.4|39431.8|39381.8|39466.5|39382.2|39418.3|39314.8|121
1669155900000|2022-11-22 22:25:00|39464.2|39344.2|39434|39351.6|39464.2|39358.9|39426.6|39331.3|136
1669156200000|2022-11-22 22:30:00|39442.8|39347|39435.4|39371|39458.4|39385.1|39419.4|39333.8|137
1669156500000|2022-11-22 22:35:00|39429.1|39379.1|39440.7|39347.9|39455.9|39383.4|39414.6|39333.6|134
1669156800000|2022-11-22 22:40:00|39442.9|39346.3|39452.1|39332.1|39457.9|39352.4|39431.8|39330.2|136
1669157100000|2022-11-22 22:45:00|39451.8|39331.8|39458.3|39338.3|39460.8|39362.6|39412|39314.5|155
1669157400000|2022-11-22 22:50:00|39458.2|39338.2|39448.8|39328.8|39459.7|39346.6|39442.3|39324.7|152
1669157700000|2022-11-22 22:55:00|39437.8|39341.8|39458|39338|39465.9|39352.9|39437.8|39330.1|251
1669158000000|2022-11-22 23:00:00|39441|39341.2|39481.9|39361.9|39543.8|39423.8|39430.5|39313.8|310
1669158300000|2022-11-22 23:05:00|39488.6|39368.6|39496.9|39376.9|39516.4|39426|39465.3|39345.3|211
1669158600000|2022-11-22 23:10:00|39496.4|39376.4|39481.3|39361.3|39511.6|39428|39470.1|39350.1|240
1669158900000|2022-11-22 23:15:00|39479.8|39359.8|39494.5|39374.5|39510.9|39390.9|39475.7|39355.7|424
1669159200000|2022-11-22 23:20:00|39494.4|39374.4|39491.2|39371.2|39507.4|39391.8|39473.6|39353.6|275
1669159500000|2022-11-22 23:25:00|39491.3|39371.3|39476.8|39356.8|39494|39374|39470|39350|235
1669159800000|2022-11-22 23:30:00|39477.1|39357.1|39475.6|39355.6|39490.5|39370.5|39471.3|39351.3|232
1669160100000|2022-11-22 23:35:00|39486.6|39366.6|39474|39354|39499.6|39379.6|39452|39332|219
1669160400000|2022-11-22 23:40:00|39473.9|39353.9|39472.1|39352.1|39497.2|39377.2|39469.2|39349.2|183
1669160700000|2022-11-22 23:45:00|39477.9|39357.9|39472.1|39352.1|39492.1|39372.1|39461.6|39341.6|214
1669161000000|2022-11-22 23:50:00|39484.3|39364.3|39482.5|39362.5|39503.1|39383.1|39456.6|39336.6|189
1669161300000|2022-11-22 23:55:00|39482.6|39362.6|39462.1|39342.1|39482.6|39362.6|39454.6|39334.6|270
1669161600000|2022-11-23 00:00:00|39461.2|39341.2|39391.9|39271.9|39468.9|39348.9|39360|39261.1|408
1669161900000|2022-11-23 00:05:00|39389|39269|39428.6|39308.6|39449.4|39329.4|39363.6|39252.6|391
1669162200000|2022-11-23 00:10:00|39428.5|39308.5|39416.9|39296.9|39438.4|39332.5|39411.6|39293.3|243
1669162500000|2022-11-23 00:15:00|39417|39297|39424.9|39315.4|39440.1|39325.1|39407.8|39292.9|286
1669162800000|2022-11-23 00:20:00|39426.6|39316.3|39422.3|39302.3|39446.2|39326.2|39412.1|39292.1|262
1669163100000|2022-11-23 00:25:00|39422.4|39302.4|39425.6|39305.6|39446.8|39326.8|39414.8|39294.8|187
1669163400000|2022-11-23 00:30:00|39436.8|39316.8|39420.3|39300.3|39441.3|39346.5|39396.5|39296|296
1669163700000|2022-11-23 00:35:00|39416.9|39299.4|39403.8|39298.1|39430.8|39332.3|39389.4|39283.1|339
1669164000000|2022-11-23 00:40:00|39404.1|39298.4|39415.9|39308.4|39427.4|39328.7|39384.6|39291.3|285
1669164300000|2022-11-23 00:45:00|39416|39308.5|39424.6|39316.8|39438.5|39329.3|39394|39300|298
1669164600000|2022-11-23 00:50:00|39424.5|39316.9|39435.2|39315.7|39445.3|39340|39405.4|39306.4|264
1669164900000|2022-11-23 00:55:00|39435.3|39315.8|39429|39328.2|39450.3|39371.9|39409.1|39315.8|290
1669165200000|2022-11-23 01:00:00|39428.7|39327.8|39403.7|39334.7|39447|39360.6|39397.4|39300.1|591
1669165500000|2022-11-23 01:05:00|39403.5|39334.6|39403.9|39331.8|39430|39348.5|39381.2|39307.9|409
1669165800000|2022-11-23 01:10:00|39404|39332|39415.2|39340.1|39430|39350.6|39377|39311|414
1669166100000|2022-11-23 01:15:00|39412.2|39340.2|39419.2|39348.6|39442|39357.6|39398.8|39328|305
1669166400000|2022-11-23 01:20:00|39419|39348.4|39436.4|39359.7|39457|39367.9|39405.8|39341.3|376
1669166700000|2022-11-23 01:25:00|39432.5|39363.4|39433.7|39362.9|39458|39385.7|39412.5|39342|405
1669167000000|2022-11-23 01:30:00|39433.5|39363.3|39428.4|39357.8|39465|39389.6|39411.5|39344|390
1669167300000|2022-11-23 01:35:00|39428.2|39357.6|39434.1|39363.4|39459|39384.6|39414.9|39342|396
1669167600000|2022-11-23 01:40:00|39434.2|39363.6|39432|39362|39449.8|39376.9|39398|39334|409
1669167900000|2022-11-23 01:45:00|39431.9|39361.9|39451.8|39350.8|39472.9|39380.9|39414.7|39336.6|427
1669168200000|2022-11-23 01:50:00|39441.9|39359.5|39442.2|39338.6|39468.9|39365.9|39433.8|39333|412
1669168500000|2022-11-23 01:55:00|39442.4|39338.4|39429.9|39309.9|39454.3|39342.6|39411.8|39307.1|450
1669168800000|2022-11-23 02:00:00|39428|39315|39433.2|39321.6|39448.9|39330.9|39403|39305|455
1669169100000|2022-11-23 02:05:00|39438.1|39321.7|39430|39317.8|39449.5|39329.5|39415.4|39307.4|369
1669169400000|2022-11-23 02:10:00|39434.6|39314.6|39431.6|39311.6|39448.7|39341.7|39408|39309.8|371
1669169700000|2022-11-23 02:15:00|39430.2|39315.8|39430|39322.8|39444.2|39345.2|39408.4|39308.5|305
1669170000000|2022-11-23 02:20:00|39416.3|39337.3|39422|39318.4|39444.1|39337.3|39414.2|39315.4|273
1669170300000|2022-11-23 02:25:00|39421.8|39318.3|39418.4|39317.9|39438.5|39330.7|39400|39302.8|338
1669170600000|2022-11-23 02:30:00|39424.4|39318|39427.7|39315|39436.1|39328.5|39401.7|39304.7|296
1669170900000|2022-11-23 02:35:00|39427.5|39315.1|39420.2|39304.8|39436.9|39327.1|39401.1|39301.4|346
1669171200000|2022-11-23 02:40:00|39420.5|39305|39398.3|39295.8|39420.5|39328.1|39378.1|39286.6|303
1669171500000|2022-11-23 02:45:00|39398|39295.6|39384.7|39307.6|39414.5|39320.7|39369.7|39283.2|355
1669171800000|2022-11-23 02:50:00|39384.6|39307.7|39379.4|39286.4|39405.5|39319.5|39355|39280.7|290
1669172100000|2022-11-23 02:55:00|39387.7|39286.2|39357.3|39278.6|39405.8|39304.5|39353|39262.6|428
1669172400000|2022-11-23 03:00:00|39361.9|39276.1|39375.5|39281.3|39400|39311.5|39358.3|39260.3|418
1669172700000|2022-11-23 03:05:00|39377|39282|39378.6|39290.7|39402.8|39299|39349|39265|335
1669173000000|2022-11-23 03:10:00|39379.6|39291.2|39383|39271.9|39403.3|39291.7|39368|39258.1|379
1669173300000|2022-11-23 03:15:00|39382.9|39272.1|39370.4|39257.9|39393.8|39294.5|39344.5|39246.3|411
1669173600000|2022-11-23 03:20:00|39369.2|39257.7|39381.8|39261.8|39385.1|39276.1|39360.7|39249.9|409
1669173900000|2022-11-23 03:25:00|39381.9|39261.9|39385.6|39272.3|39405.9|39298.5|39369.1|39252.1|290
1669174200000|2022-11-23 03:30:00|39385.8|39272|39374.7|39265.2|39402.9|39295|39365.7|39245.7|284
1669174500000|2022-11-23 03:35:00|39374.6|39265.1|39373.8|39263.3|39388.1|39280.6|39366|39246|292
1669174800000|2022-11-23 03:40:00|39374.8|39262.6|39375.6|39263.7|39381.5|39287.7|39357.6|39247.7|286
1669175100000|2022-11-23 03:45:00|39374.9|39263.6|39373.5|39277.2|39401.3|39294|39355|39247.1|327
1669175400000|2022-11-23 03:50:00|39377.1|39264.5|39394.7|39274.7|39407.2|39290.7|39371.2|39261.8|385
1669175700000|2022-11-23 03:55:00|39394.6|39274.6|39405.7|39285.7|39421.3|39308.8|39379|39268.8|376
1669176000000|2022-11-23 04:00:00|39405.8|39285.8|39421.2|39301.2|39426.8|39312.7|39393.2|39282.8|381
1669176300000|2022-11-23 04:05:00|39421.5|39301.5|39423.1|39303.1|39431.9|39319|39403|39292.6|274
1669176600000|2022-11-23 04:10:00|39423.3|39303.3|39409.9|39289.9|39427.5|39307.5|39387.6|39270.6|322
1669176900000|2022-11-23 04:15:00|39410|39290|39412.8|39292.8|39423.9|39303.9|39396.3|39289.2|229
1669177200000|2022-11-23 04:20:00|39413.7|39293.7|39411.2|39291.2|39430.9|39310.9|39404.4|39287.3|240
1669177500000|2022-11-23 04:25:00|39411.1|39291.1|39421.9|39301.9|39428|39311.8|39397.5|39281.9|270
1669177800000|2022-11-23 04:30:00|39419.7|39299.7|39407.2|39287.2|39431|39311.9|39400.5|39280.5|254
1669178100000|2022-11-23 04:35:00|39407.1|39287.1|39395.7|39284.8|39422|39302.5|39394.2|39280.5|248
1669178400000|2022-11-23 04:40:00|39400.7|39280.7|39412.5|39292.5|39419.1|39309.2|39367|39268.9|303
1669178700000|2022-11-23 04:45:00|39412.8|39292.8|39388.5|39279.5|39421.5|39311.2|39382.9|39277.9|243
1669179000000|2022-11-23 04:50:00|39388.3|39279.4|39395.6|39275.6|39410.7|39290.7|39365|39275|258
1669179300000|2022-11-23 04:55:00|39395.7|39275.7|39386.4|39266.4|39409.5|39291.1|39379.6|39266.3|243
1669179600000|2022-11-23 05:00:00|39386.3|39266.3|39393.8|39273.8|39417.5|39297.5|39377|39266.3|356
1669179900000|2022-11-23 05:05:00|39396.3|39276.3|39374.1|39281.1|39401.9|39283.5|39368.3|39254.7|329
1669180200000|2022-11-23 05:10:00|39375.6|39262.4|39392.7|39272.7|39400.6|39282.1|39369.2|39249.2|340
1669180500000|2022-11-23 05:15:00|39392.2|39272.2|39378.8|39258.8|39403.6|39283.7|39358.7|39238.7|334
1669180800000|2022-11-23 05:20:00|39378.7|39258.7|39349.9|39232.4|39388.5|39277.1|39332|39232.4|459
1669181100000|2022-11-23 05:25:00|39349.8|39232.2|39337.4|39217.4|39362|39242.3|39324|39215.7|456
1669181400000|2022-11-23 05:30:00|39335.4|39215.4|39352|39262.6|39381.4|39268|39333.6|39214.8|454
1669181700000|2022-11-23 05:35:00|39351.5|39262.1|39351.9|39263.9|39375|39270|39320|39223.7|353
1669182000000|2022-11-23 05:40:00|39348.4|39255.4|39341.7|39239.1|39378.1|39273.5|39323.5|39229.8|298
1669182300000|2022-11-23 05:45:00|39349.2|39233.2|39350.9|39235.9|39374.8|39263.2|39328.9|39220|318
1669182600000|2022-11-23 05:50:00|39351.5|39236|39323.5|39238|39364.6|39246.7|39314.3|39223|363
1669182900000|2022-11-23 05:55:00|39323.4|39237.3|39320.9|39234.2|39358.5|39257|39307|39227.8|417
1669183200000|2022-11-23 06:00:00|39321.8|39234.5|39318.2|39237|39360|39254.2|39304.2|39226.3|356
1669183500000|2022-11-23 06:05:00|39308.8|39245.1|39339.9|39245.5|39365.4|39287.2|39303.5|39221|412
1669183800000|2022-11-23 06:10:00|39340.2|39245.8|39336.2|39245.8|39359.9|39262.9|39312.9|39237.1|340
1669184100000|2022-11-23 06:15:00|39336.1|39245.7|39351.8|39258.1|39369|39277.5|39316|39235.2|383
1669184400000|2022-11-23 06:20:00|39330|39264.4|39332.6|39260.1|39367.3|39276|39321|39240.3|348
1669184700000|2022-11-23 06:25:00|39332|39259.5|39343|39253.1|39356.9|39293.1|39308|39239.3|403
1669185000000|2022-11-23 06:30:00|39341|39253.5|39315.9|39242.9|39364.3|39269.5|39311.6|39227.3|394
1669185300000|2022-11-23 06:35:00|39322.4|39235.9|39357.3|39271|39383.8|39284.3|39307.3|39227.3|382
1669185600000|2022-11-23 06:40:00|39357.6|39270.9|39353.6|39256|39389.3|39282|39332|39253.1|411
1669185900000|2022-11-23 06:45:00|39353.5|39255.9|39320.5|39235.5|39366.9|39273.4|39320.5|39218.5|402
1669186200000|2022-11-23 06:50:00|39321.2|39235.7|39315.6|39234.1|39334.6|39254.5|39304.5|39216.3|397
1669186500000|2022-11-23 06:55:00|39317.4|39232.7|39345.9|39225.9|39357.7|39266.2|39287.3|39213.3|382
1669186800000|2022-11-23 07:00:00|39336.6|39239.4|39337.6|39254.1|39366.2|39260.1|39330.6|39231|485
1669187100000|2022-11-23 07:05:00|39333.9|39258.1|39274.7|39224.7|39367.7|39286.1|39274.7|39216.2|585
1669187400000|2022-11-23 07:10:00|39288.1|39217.5|39258.9|39208.9|39304.9|39235.1|39256.3|39201.8|546
1669187700000|2022-11-23 07:15:00|39258.7|39208.7|39222.8|39202.8|39274.6|39230|39216.8|39180.4|539
1669188000000|2022-11-23 07:20:00|39222.7|39202.7|39253.2|39233.2|39277.1|39237.3|39221.6|39200.5|604
1669188300000|2022-11-23 07:25:00|39255.7|39235.7|39278.2|39258.2|39313|39266.3|39253.7|39214|487
1669188600000|2022-11-23 07:30:00|39277.7|39257.7|39267.3|39247.3|39294|39274|39262.1|39242.1|475
1669188900000|2022-11-23 07:35:00|39267.2|39247.2|39261.3|39241.3|39270.9|39250.9|39256.5|39236.5|422
1669189200000|2022-11-23 07:40:00|39261.5|39241.5|39268.2|39248.2|39276.1|39256.1|39258.9|39238.9|398
1669189500000|2022-11-23 07:45:00|39268|39248|39243|39223|39271.9|39251.9|39223.2|39203.2|484
1669189800000|2022-11-23 07:50:00|39243.1|39223.1|39155.1|39066|39243.1|39223.1|39118.2|39016.6|656
1669190100000|2022-11-23 07:55:00|39168.4|39066.2|39215.7|39149.5|39266.8|39157.7|39141.1|39060.2|702
1669190400000|2022-11-23 08:00:00|39204.9|39149.6|39244.4|39224.4|39304|39230.1|39204.9|39144|618
1669190700000|2022-11-23 08:05:00|39244.7|39224.7|39221|39171|39247.2|39227.2|39208.7|39168.6|552
1669191000000|2022-11-23 08:10:00|39228.6|39160.3|39229.4|39161.5|39241|39190.4|39188.3|39147.8|626
1669191300000|2022-11-23 08:15:00|39219.6|39143.7|39231.4|39159.4|39242.4|39194.7|39203.2|39127.3|604
1669191600000|2022-11-23 08:20:00|39219.8|39169.8|39235|39185|39246|39191.1|39195.2|39156|537
1669191900000|2022-11-23 08:25:00|39240.1|39175.9|39254.8|39169.3|39267|39209.7|39209|39159.8|699
1669192200000|2022-11-23 08:30:00|39255.7|39169.1|39279.6|39213.8|39289|39227.6|39235.4|39135.3|590
1669192500000|2022-11-23 08:35:00|39277.4|39207.4|39248.1|39228.1|39277.4|39255.2|39241.4|39207.4|537
1669192800000|2022-11-23 08:40:00|39248.3|39228.3|39296.5|39276.5|39313|39277.8|39247.7|39227.7|584
1669193100000|2022-11-23 08:45:00|39295.8|39275.8|39351.9|39331.9|39356.8|39336.8|39276.1|39254|551
1669193400000|2022-11-23 08:50:00|39351.7|39331.7|39381.8|39361.8|39385.8|39365.8|39334.3|39314.3|546
1669193700000|2022-11-23 08:55:00|39386.2|39366.2|39380.3|39330.3|39386.2|39366.2|39340.5|39320.5|541
1669194000000|2022-11-23 09:00:00|39381.7|39331.7|39405.9|39385.9|39423.3|39395|39352.4|39326|636
1669194300000|2022-11-23 09:05:00|39402.2|39382.2|39400.5|39380.5|39433|39413|39393.4|39373.4|513
1669194600000|2022-11-23 09:10:00|39400.6|39380.6|39357.1|39337.1|39406.4|39386.4|39352.8|39313.4|525
1669194900000|2022-11-23 09:15:00|39355.1|39335.1|39380.5|39330.5|39398.7|39353.5|39347.6|39305.7|510
1669195200000|2022-11-23 09:20:00|39380.8|39330.8|39348.4|39282|39384.7|39357.8|39336|39269.7|598
1669195500000|2022-11-23 09:25:00|39349.5|39282.9|39354|39274.2|39373.7|39310.7|39325.4|39259.7|557
1669195800000|2022-11-23 09:30:00|39357|39283|39357.7|39337.7|39393.1|39351|39324.1|39270|571
1669196100000|2022-11-23 09:35:00|39357.8|39337.8|39370.9|39304.2|39390.6|39345|39342.7|39291.8|542
1669196400000|2022-11-23 09:40:00|39369.4|39303.6|39324.2|39304.2|39376.5|39317.2|39324.1|39271.5|633
1669196700000|2022-11-23 09:45:00|39330.1|39310.1|39335.9|39315.9|39362.2|39320.7|39325.1|39274.2|503
1669197000000|2022-11-23 09:50:00|39336|39316|39314.3|39294.3|39348.6|39320.5|39302.7|39254.1|575
1669197300000|2022-11-23 09:55:00|39313.5|39293.5|39307.4|39287.4|39359|39310.6|39306.2|39258|569
1669197600000|2022-11-23 10:00:00|39315.1|39295.1|39359.7|39339.7|39387.3|39348.4|39307.8|39263.6|591
1669197900000|2022-11-23 10:05:00|39360.1|39340.1|39361.7|39341.7|39399|39353.2|39351.3|39295|545
1669198200000|2022-11-23 10:10:00|39362|39342|39395.7|39375.7|39421.1|39379.2|39361.6|39328|570
1669198500000|2022-11-23 10:15:00|39395.4|39375.4|39406.4|39386.4|39429.8|39386.4|39385.5|39346|517
1669198800000|2022-11-23 10:20:00|39406|39386|39414.5|39394.5|39431|39411|39402.2|39378.7|534
1669199100000|2022-11-23 10:25:00|39414.4|39394.4|39434.7|39414.7|39444|39418.4|39414.4|39389.5|538
1669199400000|2022-11-23 10:30:00|39434.2|39414.2|39415.4|39395.4|39442.5|39414.2|39409.8|39377.2|508
1669199700000|2022-11-23 10:35:00|39415.7|39395.7|39414.6|39394.6|39422.3|39402.3|39403|39383|424
1669200000000|2022-11-23 10:40:00|39414.8|39394.8|39388.2|39368.2|39417.2|39395.7|39385|39351|517
1669200300000|2022-11-23 10:45:00|39387.5|39367.5|39387.8|39367.8|39410.7|39374.6|39383.4|39342.9|422
1669200600000|2022-11-23 10:50:00|39387.7|39367.7|39384.5|39364.5|39396.7|39376.7|39381.9|39361.9|371
1669200900000|2022-11-23 10:55:00|39384.2|39364.2|39368.1|39348.1|39392|39372|39362.6|39342.6|383
1669201200000|2022-11-23 11:00:00|39368.2|39348.2|39353.8|39303.8|39393.5|39352.2|39339.7|39297.5|449
1669201500000|2022-11-23 11:05:00|39360.2|39295.4|39357.1|39293.5|39388|39329.2|39334.9|39290.4|466
1669201800000|2022-11-23 11:10:00|39357.2|39293.7|39344.9|39324.9|39375.2|39330.6|39330.6|39285|448
1669202100000|2022-11-23 11:15:00|39344|39324|39351.6|39331.6|39378.9|39336.4|39325.7|39283|463
1669202400000|2022-11-23 11:20:00|39351.1|39331.1|39348.2|39328.2|39386|39348.9|39341.3|39301|411
1669202700000|2022-11-23 11:25:00|39346.3|39326.3|39329.3|39309.3|39366.1|39328.4|39323.1|39278.4|469
1669203000000|2022-11-23 11:30:00|39329.2|39309.2|39323.4|39303.4|39361|39321.7|39319.2|39283.3|482
1669203300000|2022-11-23 11:35:00|39323.3|39303.3|39337.5|39317.5|39372|39326.8|39322.9|39297|452
1669203600000|2022-11-23 11:40:00|39338.2|39318.2|39345.8|39325.8|39355.3|39335.3|39338.2|39318.2|482
1669203900000|2022-11-23 11:45:00|39346.2|39326.2|39325.4|39305.4|39359|39328.6|39322.2|39290|466
1669204200000|2022-11-23 11:50:00|39325.8|39305.8|39309.8|39289.8|39340|39306.7|39299|39267.8|484
1669204500000|2022-11-23 11:55:00|39310.4|39290.4|39310|39290|39316.5|39295.9|39290.8|39266.1|466
1669204800000|2022-11-23 12:00:00|39309.7|39289.7|39304.6|39284.6|39322.8|39302.8|39300.6|39280.6|491
1669205100000|2022-11-23 12:05:00|39303.3|39283.3|39291.5|39271.5|39309.9|39289.9|39289.5|39269.5|446
1669205400000|2022-11-23 12:10:00|39291.2|39271.2|39284.4|39264.4|39301.9|39271.5|39265.3|39245|461
1669205700000|2022-11-23 12:15:00|39284.5|39264.5|39288.8|39268.8|39298.8|39278.8|39270.7|39250.7|393
1669206000000|2022-11-23 12:20:00|39291.3|39271.3|39300.4|39280.4|39300.9|39280.9|39278.8|39258.8|456
1669206300000|2022-11-23 12:25:00|39300|39280|39287.7|39267.7|39320.5|39299.3|39281.2|39240.9|635
1669206600000|2022-11-23 12:30:00|39286.9|39266.9|39262.9|39242.9|39318|39278|39258.7|39231.4|767
1669206900000|2022-11-23 12:35:00|39263.3|39243.3|39268.4|39248.4|39293.6|39263.6|39245.8|39225.8|648
1669207200000|2022-11-23 12:40:00|39267.9|39247.9|39333.8|39283.8|39343.1|39289.5|39256.2|39234.7|637
1669207500000|2022-11-23 12:45:00|39328.7|39278.7|39325.9|39305.9|39348.3|39308.6|39309|39271.3|483
1669207800000|2022-11-23 12:50:00|39325.8|39305.8|39321|39301|39331.8|39311.8|39306.7|39286.7|523
1669208100000|2022-11-23 12:55:00|39320.5|39300.5|39325.3|39305.3|39349.3|39313.3|39309.3|39280.6|583
1669208400000|2022-11-23 13:00:00|39325.4|39305.4|39331.3|39311.3|39350.3|39315.5|39312.5|39281.7|547
1669208700000|2022-11-23 13:05:00|39331.7|39311.7|39325.3|39305.3|39342.6|39319.1|39307.9|39259.2|549
1669209000000|2022-11-23 13:10:00|39325.4|39305.4|39324.5|39274.5|39347.6|39307.7|39305.1|39255.3|545
1669209300000|2022-11-23 13:15:00|39325.1|39275.1|39348.6|39328.6|39371.1|39329.5|39302|39257|608
1669209600000|2022-11-23 13:20:00|39347|39327|39851.8|39731.8|39952.5|39832.5|39340.6|39303.4|651
1669209900000|2022-11-23 13:25:00|39842.8|39722.8|39833.8|39713.8|39940.7|39820.7|39787.4|39670|714
1669210200000|2022-11-23 13:30:00|39846|39726|39729.9|39622.2|39884.5|39787.6|39724.1|39606.1|766
1669210500000|2022-11-23 13:35:00|39724.7|39623.1|39732.5|39682.5|39781.8|39721.6|39669.7|39610.8|770
1669210800000|2022-11-23 13:40:00|39732.4|39682.4|39782.5|39732.5|39804.6|39759.7|39698.2|39646.5|742
1669211100000|2022-11-23 13:45:00|39783.4|39733.4|39708.6|39688.6|39796.1|39753.6|39707.6|39668.4|673
1669211400000|2022-11-23 13:50:00|39708.1|39688.1|39656.6|39636.6|39717.6|39688.1|39652.1|39603.3|619
1669211700000|2022-11-23 13:55:00|39656.5|39636.5|39623.6|39603.6|39684.1|39644.8|39615.8|39587.2|641
1669212000000|2022-11-23 14:00:00|39615.9|39595.9|39562.3|39482.5|39653.8|39604.9|39551.2|39471|693
1669212300000|2022-11-23 14:05:00|39562.8|39482.2|39542.2|39522.2|39570.6|39523.4|39465.8|39425.3|656
1669212600000|2022-11-23 14:10:00|39541.1|39521.1|39514.3|39494.3|39573.5|39547.1|39495|39448.1|653
1669212900000|2022-11-23 14:15:00|39514|39494|39549.4|39529.4|39591.3|39537|39510.7|39490.7|600
1669213200000|2022-11-23 14:20:00|39549.3|39529.3|39579.1|39559.1|39636.6|39598.7|39541.3|39505|591
1669213500000|2022-11-23 14:25:00|39578.6|39558.6|39640.4|39590.4|39663|39613.5|39570.2|39523.2|597
1669213800000|2022-11-23 14:30:00|39648.5|39584.9|39676.5|39626.5|39705.6|39662.3|39635.6|39577.4|672
1669214100000|2022-11-23 14:35:00|39685.8|39615.9|39655.4|39605.4|39702.4|39665.5|39655.4|39594.1|646
1669214400000|2022-11-23 14:40:00|39664.2|39600.2|39683.2|39563.2|39726.5|39645.7|39663.6|39563.2|638
1669214700000|2022-11-23 14:45:00|39687.9|39567.9|39518.3|39433.4|39687.9|39567.9|39498|39394.1|799
1669215000000|2022-11-23 14:50:00|39518.8|39432.4|39447.8|39379.3|39521.6|39438|39397.7|39357.2|786
1669215300000|2022-11-23 14:55:00|39450.8|39375.7|39486.5|39372.8|39494.7|39434.7|39429.7|39358.7|757
1669215600000|2022-11-23 15:00:00|39480.8|39366.7|39500.5|39450.5|39513.6|39468.6|39462.4|39355.2|776
1669215900000|2022-11-23 15:05:00|39499.7|39449.7|39543|39493|39551.8|39512.1|39458.8|39417.2|750
1669216200000|2022-11-23 15:10:00|39543.7|39493.7|39524.7|39504.7|39552.5|39519|39506.2|39463.1|727
1669216500000|2022-11-23 15:15:00|39524.6|39504.6|39521.7|39501.7|39581.7|39561.7|39512.5|39492.5|707
1669216800000|2022-11-23 15:20:00|39521.6|39501.6|39531.3|39511.3|39548.5|39528.5|39521.6|39501.6|628
1669217100000|2022-11-23 15:25:00|39530.6|39510.6|39585.9|39565.9|39606.4|39586.4|39506.3|39486.3|674
1669217400000|2022-11-23 15:30:00|39585.2|39565.2|39589.4|39569.4|39623.3|39592.9|39550.2|39510.8|700
1669217700000|2022-11-23 15:35:00|39598.6|39578.6|39627.2|39607.2|39639.6|39619.6|39573.3|39534.7|682
1669218000000|2022-11-23 15:40:00|39627.1|39607.1|39588.4|39568.4|39632.2|39608.2|39579.9|39543|608
1669218300000|2022-11-23 15:45:00|39586.8|39566.8|39494.7|39474.7|39627.3|39585.8|39475.6|39437|728
1669218600000|2022-11-23 15:50:00|39493.6|39473.6|39521.7|39501.7|39546.9|39524.7|39460.5|39426.5|682
1669218900000|2022-11-23 15:55:00|39515.9|39495.9|39512.5|39492.5|39547.5|39527.5|39484|39449.5|744
1669219200000|2022-11-23 16:00:00|39514|39494|39574.6|39554.6|39597.7|39557.2|39503.9|39483.9|845
1669219500000|2022-11-23 16:05:00|39575.7|39555.7|39600.7|39580.7|39632.8|39597.3|39570.8|39535|620
1669219800000|2022-11-23 16:10:00|39603|39583|39600.7|39580.7|39641.8|39604.6|39592.2|39545.8|729
1669220100000|2022-11-23 16:15:00|39603.3|39583.3|39627.8|39607.8|39659.9|39617.9|39597.8|39551.9|656
1669220400000|2022-11-23 16:20:00|39628.1|39608.1|39616.4|39596.4|39668.9|39628.6|39600.6|39553|691
1669220700000|2022-11-23 16:25:00|39644.1|39624.1|39649.2|39629.2|39689.9|39640.6|39637.7|39588|671
1669221000000|2022-11-23 16:30:00|39649.1|39629.1|39627.9|39607.9|39649.4|39629.4|39626.3|39606.3|615
1669221300000|2022-11-23 16:35:00|39625.9|39605.9|39649.6|39575.6|39661.6|39627.9|39622.3|39555.2|686
1669221600000|2022-11-23 16:40:00|39649.1|39575.5|39637.4|39540.9|39667.8|39584|39616.2|39536.2|791
1669221900000|2022-11-23 16:45:00|39625.5|39549.7|39624.5|39560.5|39649.6|39576.6|39614.1|39527|693
1669222200000|2022-11-23 16:50:00|39615|39565|39637.6|39572.2|39648.8|39582.4|39615|39520.5|611
1669222500000|2022-11-23 16:55:00|39637.7|39572.3|39585.5|39565.5|39661.8|39587.8|39581.1|39524.5|641
1669222800000|2022-11-23 17:00:00|39601.5|39551.5|39618.8|39568.8|39629.3|39586.6|39582.8|39540|632
1669223100000|2022-11-23 17:05:00|39618.7|39568.7|39627.1|39577.1|39647.4|39604.5|39586.2|39540.4|586
1669223400000|2022-11-23 17:10:00|39627.2|39577.2|39630.3|39580.3|39651.5|39601.3|39608.6|39562.7|543
1669223700000|2022-11-23 17:15:00|39630.1|39580.1|39630.7|39580.7|39646.6|39605.2|39613.4|39563|589
1669224000000|2022-11-23 17:20:00|39630.5|39580.5|39625.8|39605.8|39648|39615|39610.5|39564.7|398
1669224300000|2022-11-23 17:25:00|39625.5|39605.5|39632.4|39612.4|39636.5|39616.5|39614.8|39594.8|451
1669224600000|2022-11-23 17:30:00|39631.7|39611.7|39627.9|39607.9|39676|39623.2|39619.7|39568|622
1669224900000|2022-11-23 17:35:00|39628|39608|39606.1|39586.1|39653.4|39609.3|39597.3|39541|553
1669225200000|2022-11-23 17:40:00|39606.5|39586.5|39610.2|39590.2|39636|39593.3|39593.1|39553.4|457
1669225500000|2022-11-23 17:45:00|39607.3|39587.3|39606.3|39586.3|39628.5|39592.3|39598.2|39547|523
1669225800000|2022-11-23 17:50:00|39606.6|39586.6|39625|39605|39651.3|39631.3|39606.6|39553|639
1669226100000|2022-11-23 17:55:00|39627.5|39607.5|39636|39616|39668.1|39630.4|39625.9|39577|632
1669226400000|2022-11-23 18:00:00|39636.1|39616.1|39624.8|39574.8|39659.7|39625.8|39604.2|39551.8|651
1669226700000|2022-11-23 18:05:00|39634.4|39569.8|39633.6|39583.6|39642.6|39585.9|39621|39560.2|507
1669227000000|2022-11-23 18:10:00|39633.1|39583.1|39644|39594|39655|39595|39614.9|39568|448
1669227300000|2022-11-23 18:15:00|39643.8|39593.8|39625.3|39561.1|39649.1|39593.8|39621.1|39558.6|519
1669227600000|2022-11-23 18:20:00|39625.2|39561|39624.7|39574.7|39639|39576.9|39617.2|39554|478
1669227900000|2022-11-23 18:25:00|39624.6|39574.6|39614.1|39549|39636.8|39583|39603|39542|512
1669228200000|2022-11-23 18:30:00|39613.8|39548.7|39609.4|39545.3|39623.5|39564.8|39597.7|39536|481
1669228500000|2022-11-23 18:35:00|39609.2|39545.1|39593.8|39529|39616.9|39565.4|39579.6|39517|492
1669228800000|2022-11-23 18:40:00|39593.7|39528.9|39575.5|39510.6|39593.7|39537.1|39567.4|39504|460
1669229100000|2022-11-23 18:45:00|39575.7|39510.8|39580.5|39515.2|39585.7|39526.7|39569.2|39509.4|366
1669229400000|2022-11-23 18:50:00|39582.8|39517.9|39591.5|39528.1|39601.7|39539.9|39573.5|39509.3|571
1669229700000|2022-11-23 18:55:00|39591.8|39526.8|39625|39505|39637.5|39538.8|39583.1|39502.8|500
1669230000000|2022-11-23 19:00:00|39625.7|39505.7|39526.8|39428.9|39644.1|39553.8|39518.1|39422.4|1058
1669230300000|2022-11-23 19:05:00|39517.1|39435.8|39533.5|39483.5|39567.8|39516|39506.3|39427.9|1001
1669230600000|2022-11-23 19:10:00|39533.6|39483.6|39523.5|39503.5|39593|39534.6|39510.9|39468.1|900
1669230900000|2022-11-23 19:15:00|39525.2|39505.2|39514.5|39464.5|39546.9|39507|39489.6|39420.9|845
1669231200000|2022-11-23 19:20:00|39513.9|39463.9|39493.6|39426|39533.5|39489.9|39483.4|39422.8|796
1669231500000|2022-11-23 19:25:00|39492.8|39425.7|39496|39433|39508.3|39460.9|39460.8|39394.2|818
1669231800000|2022-11-23 19:30:00|39496.1|39433.1|39521.7|39471.7|39527.6|39485.3|39481|39425.3|728
1669232100000|2022-11-23 19:35:00|39520.8|39455.8|39525.4|39475.4|39539.6|39495.4|39481.8|39429.9|763
1669232400000|2022-11-23 19:40:00|39525.5|39475.5|39476.2|39426.2|39542.7|39480.4|39472.6|39414.8|631
1669232700000|2022-11-23 19:45:00|39472.2|39422.2|39483.7|39413.7|39512.2|39448.9|39466.3|39393.6|528
1669233000000|2022-11-23 19:50:00|39483.4|39413.5|39484.7|39412.1|39513.7|39429.5|39470.6|39395|510
1669233300000|2022-11-23 19:55:00|39484.8|39411.6|39483.7|39413.4|39507|39441.3|39461.3|39387.8|659
1669233600000|2022-11-23 20:00:00|39479.4|39413.3|39487.2|39414|39511.5|39427|39476.6|39391.5|609
1669233900000|2022-11-23 20:05:00|39487.4|39414.1|39501.3|39430.5|39514.7|39435|39466.9|39395|564
1669234200000|2022-11-23 20:10:00|39501.8|39430.6|39484.3|39390.6|39524|39433.6|39472.9|39383.7|736
1669234500000|2022-11-23 20:15:00|39484.1|39390.4|39453.8|39368.7|39495.3|39396|39433.6|39345|548
1669234800000|2022-11-23 20:20:00|39453.4|39369.2|39456.8|39371.3|39474.1|39399.7|39436.9|39356|732
1669235100000|2022-11-23 20:25:00|39468.5|39368.2|39454.1|39379.1|39478|39399.3|39439.9|39355.4|688
1669235400000|2022-11-23 20:30:00|39450.8|39370.1|39461.8|39355.3|39469.5|39392.1|39435.7|39340.2|616
1669235700000|2022-11-23 20:35:00|39459.9|39359.8|39436.3|39369.8|39459.9|39369.8|39434|39344|544
1669236000000|2022-11-23 20:40:00|39439.8|39357.7|39454|39347.7|39465.7|39373|39438.5|39344.8|497
1669236300000|2022-11-23 20:45:00|39454.5|39347.9|39458.1|39352.3|39467.1|39378.1|39442.1|39347.6|706
1669236600000|2022-11-23 20:50:00|39457.9|39352.7|39448.3|39341.8|39458.1|39375.7|39425.7|39338.4|599
1669236900000|2022-11-23 20:55:00|39450.5|39342.1|39439.3|39348.2|39455.2|39360|39424.6|39330.6|787
1669237200000|2022-11-23 21:00:00|39436.9|39347.9|39447.3|39359.5|39455.8|39361.3|39423.3|39334.2|517
1669237500000|2022-11-23 21:05:00|39445.7|39355.8|39440.7|39354.7|39457.1|39376.8|39426.8|39347.2|417
1669237800000|2022-11-23 21:10:00|39446.8|39347.7|39445.9|39359.4|39455.1|39379.1|39429.1|39345.4|392
1669238100000|2022-11-23 21:15:00|39445.7|39359.1|39443.9|39359.2|39457.9|39372.8|39441.6|39342|335
1669238400000|2022-11-23 21:20:00|39452.7|39355.4|39443.7|39357|39454.1|39392.1|39412.1|39344.4|393
1669238700000|2022-11-23 21:25:00|39443.6|39356.8|39455.5|39354.2|39457.7|39379.6|39429.6|39344.4|362
1669239000000|2022-11-23 21:30:00|39447|39365.3|39468.5|39363.4|39483.3|39390.9|39436.4|39345.8|311
1669239300000|2022-11-23 21:35:00|39468.4|39363.2|39500.2|39405.2|39528|39422.6|39431.1|39357.4|401
1669239600000|2022-11-23 21:40:00|39500.1|39405.5|39514.5|39394.5|39535.7|39424.5|39493|39380.5|609
1669239900000|2022-11-23 21:45:00|39514.4|39394.4|39518.9|39409.4|39538.3|39434.4|39505.7|39392.3|408
1669240200000|2022-11-23 21:50:00|39519.1|39409.3|39523.4|39403.4|39533|39427.4|39495.4|39390.7|285
1669240500000|2022-11-23 21:55:00|39524.6|39404.6|39497.4|39377.4|39534.3|39414.3|39493.3|39373.3|657
1669240800000|2022-11-23 22:00:00|39492.1|39372.1|39487.2|39367.2|39500.6|39380.6|39483.8|39363.8|27
1669241100000|2022-11-23 22:05:00|39503.7|39386|39507.1|39387.1|39510.8|39405.8|39487.1|39367.1|75
1669241400000|2022-11-23 22:10:00|39506.2|39386.2|39515|39397.5|39517.2|39402.9|39506.2|39386.2|91
1669241700000|2022-11-23 22:15:00|39513.5|39396.8|39512.2|39392.2|39517.7|39405|39499.6|39391.7|59
1669242000000|2022-11-23 22:20:00|39511.7|39391.7|39503.8|39400.8|39512.8|39411|39495|39391.4|57
1669242300000|2022-11-23 22:25:00|39503|39403.5|39503.7|39383.7|39513.1|39411.3|39496.7|39383.6|70
1669242600000|2022-11-23 22:30:00|39511.1|39391.1|39502.1|39382.1|39519.8|39409.7|39495.1|39381.4|95
1669242900000|2022-11-23 22:35:00|39503.9|39383.9|39509.1|39389.1|39510.6|39402.3|39499.3|39381.1|70
1669243200000|2022-11-23 22:40:00|39506.4|39386.4|39501.8|39381.8|39514.1|39407.9|39493.9|39381.8|89
1669243500000|2022-11-23 22:45:00|39502.2|39382.2|39504|39384|39508.3|39403|39493.1|39380.3|83
1669243800000|2022-11-23 22:50:00|39503|39383|39503.8|39383.8|39515.7|39408.3|39488.8|39377.8|244
1669244100000|2022-11-23 22:55:00|39503.9|39383.9|39524.1|39404.1|39530.1|39410.1|39489.4|39369.4|277
1669244400000|2022-11-23 23:00:00|39524.3|39404.3|39502.5|39382.5|39524.3|39404.3|39465.3|39345.3|309
1669244700000|2022-11-23 23:05:00|39502.4|39382.4|39513.6|39393.6|39517.3|39415|39465|39361.1|357
1669245000000|2022-11-23 23:10:00|39510|39390|39486.7|39366.7|39514.7|39406.5|39456.5|39359.4|428
1669245300000|2022-11-23 23:15:00|39486.6|39366.6|39478.5|39358.5|39503.1|39410|39459.4|39339.4|525
1669245600000|2022-11-23 23:20:00|39478.6|39358.6|39468.2|39348.2|39480.4|39371.7|39445.5|39337.2|514
1669245900000|2022-11-23 23:25:00|39468.7|39348.7|39450.4|39356.8|39472.1|39365.3|39433.2|39317.7|433
1669246200000|2022-11-23 23:30:00|39450.8|39356.7|39475|39364.6|39475|39391.5|39440.5|39336.9|416
1669246500000|2022-11-23 23:35:00|39472.8|39364.8|39458.7|39360.7|39475.1|39388|39438|39343.6|310
1669246800000|2022-11-23 23:40:00|39458.3|39360.4|39463.2|39346.4|39473|39392|39439.5|39343.5|302
1669247100000|2022-11-23 23:45:00|39452.5|39360.5|39465.3|39359.5|39473.8|39391|39439|39343.3|328
1669247400000|2022-11-23 23:50:00|39466.1|39359.9|39445.8|39351|39470.4|39389.5|39438.5|39343.6|263
1669247700000|2022-11-23 23:55:00|39455.1|39343.9|39452.9|39356.2|39473.1|39379|39442.3|39331.4|373
1669248000000|2022-11-24 00:00:00|39452.7|39355|39473.3|39353.3|39484.6|39376.1|39441|39333.2|524
1669248300000|2022-11-24 00:05:00|39473.2|39353.2|39490.9|39378.2|39494.6|39388.3|39460.3|39343.8|481
1669248600000|2022-11-24 00:10:00|39490.8|39378|39490|39381.3|39497.5|39384.7|39477.8|39365.5|374
1669248900000|2022-11-24 00:15:00|39489.6|39381.7|39483.3|39379.3|39502.7|39394.7|39466|39365.5|412
1669249200000|2022-11-24 00:20:00|39501.5|39381.5|39485.5|39380.4|39515.6|39405|39466.7|39359|345
1669249500000|2022-11-24 00:25:00|39485.3|39380.3|39484.5|39374.9|39506.8|39407|39457|39368.2|316
1669249800000|2022-11-24 00:30:00|39485.2|39375.2|39472.9|39352.9|39494.9|39390.2|39461.4|39346.3|432
1669250100000|2022-11-24 00:35:00|39467.9|39347.9|39483.4|39374.8|39488.6|39387.7|39451.3|39342.8|461
1669250400000|2022-11-24 00:40:00|39477.7|39375.1|39467.5|39375.9|39525.8|39405.8|39449.9|39350.1|517
1669250700000|2022-11-24 00:45:00|39467.6|39376.1|39462.3|39373.7|39482.8|39392|39455.6|39358.7|387
1669251000000|2022-11-24 00:50:00|39462.1|39374|39474.8|39359.5|39480.3|39391.3|39455.7|39353.4|477
1669251300000|2022-11-24 00:55:00|39473.1|39358.3|39468.5|39357.8|39486.6|39384.4|39450.1|39332.8|450
1669251600000|2022-11-24 01:00:00|39468.2|39358.1|39449.2|39354.8|39472.5|39380.6|39425.2|39321.2|729
1669251900000|2022-11-24 01:05:00|39449.3|39354.9|39434.3|39361.4|39461.2|39377.9|39426.5|39325.9|688
1669252200000|2022-11-24 01:10:00|39434.2|39361.3|39474.1|39357.8|39480|39385.2|39429|39341.2|451
1669252500000|2022-11-24 01:15:00|39473.1|39358|39442.6|39366.6|39473.5|39378.7|39428.5|39330.5|578
1669252800000|2022-11-24 01:20:00|39442.1|39364.8|39459.4|39349|39467.9|39382|39432|39326.2|626
1669253100000|2022-11-24 01:25:00|39459.2|39348.9|39457.8|39372.4|39476.1|39383.4|39430|39325.5|515
1669253400000|2022-11-24 01:30:00|39449.7|39385.7|39468.6|39381.9|39480.2|39392.5|39439|39351.1|458
1669253700000|2022-11-24 01:35:00|39467.6|39381.4|39456.7|39372.5|39484.5|39391.9|39441.9|39355.1|468
1669254000000|2022-11-24 01:40:00|39456.5|39372.1|39446|39337.9|39469.6|39388|39423.4|39329.1|547
1669254300000|2022-11-24 01:45:00|39446.1|39338.1|39428.8|39356.7|39455.2|39367.4|39407.2|39317.9|529
1669254600000|2022-11-24 01:50:00|39425.6|39356.9|39443|39350.4|39465.1|39379.8|39425.6|39334.5|580
1669254900000|2022-11-24 01:55:00|39442.9|39350.3|39437.8|39354.7|39461.2|39377.5|39427.5|39323.1|491
1669255200000|2022-11-24 02:00:00|39449.6|39344.7|39461.3|39341.3|39468.2|39374.5|39417.1|39313.8|587
1669255500000|2022-11-24 02:05:00|39459.1|39339.1|39443.7|39347.7|39465.2|39362.4|39427.3|39328.3|601
1669255800000|2022-11-24 02:10:00|39443.8|39337|39438|39341.2|39456.3|39360.1|39422.4|39319.6|544
1669256100000|2022-11-24 02:15:00|39438.2|39341.3|39419.9|39344.8|39452.6|39365.1|39394|39311.6|481
1669256400000|2022-11-24 02:20:00|39419.7|39344.9|39444.8|39330.6|39452.7|39373.3|39391.9|39290.8|493
1669256700000|2022-11-24 02:25:00|39433.6|39344.9|39429.1|39350.6|39453|39380.1|39398.7|39320.8|451
1669257000000|2022-11-24 02:30:00|39428.9|39350.3|39390.7|39270.7|39448.6|39356.6|39378|39270.1|500
1669257300000|2022-11-24 02:35:00|39391.3|39271.3|39379.3|39278.3|39409.8|39292.9|39371.2|39263|624
1669257600000|2022-11-24 02:40:00|39379.5|39278.2|39377.5|39270.6|39391.1|39289.1|39367.7|39257.6|477
1669257900000|2022-11-24 02:45:00|39377.4|39270.5|39381.9|39275.3|39394.3|39288.4|39374.1|39267.2|348
1669258200000|2022-11-24 02:50:00|39382|39275.4|39364.5|39270|39393.5|39287.8|39361.8|39255.8|405
1669258500000|2022-11-24 02:55:00|39364.4|39260.9|39386.6|39266.6|39386.6|39297|39347|39252.9|452
1669258800000|2022-11-24 03:00:00|39376|39274.4|39366.5|39246.5|39390.8|39282.7|39363.1|39245.8|405
1669259100000|2022-11-24 03:05:00|39366.6|39246.6|39363.5|39243.5|39374.1|39265.8|39356.1|39241.9|483
1669259400000|2022-11-24 03:10:00|39362.6|39242.6|39352.5|39232.5|39362.6|39246|39330.7|39210.7|611
1669259700000|2022-11-24 03:15:00|39352.9|39232.9|39354.8|39234.8|39365.1|39256.7|39339.7|39219.7|381
1669260000000|2022-11-24 03:20:00|39355|39235|39330.8|39210.8|39364.6|39250.9|39326|39209.7|433
1669260300000|2022-11-24 03:25:00|39330.2|39210.2|39330.9|39217.9|39342.6|39222.6|39307.9|39196.4|444
1669260600000|2022-11-24 03:30:00|39331.4|39218.1|39351.1|39233|39354.4|39245.4|39316.6|39213|595
1669260900000|2022-11-24 03:35:00|39350.5|39231.4|39334.5|39225|39351.3|39241.3|39329.3|39220.3|581
1669261200000|2022-11-24 03:40:00|39334.4|39224.9|39329.1|39221.2|39345.1|39233.5|39320.7|39204.3|573
1669261500000|2022-11-24 03:45:00|39329.2|39221.3|39310.1|39198.2|39344.4|39229|39307.3|39197.7|387
1669261800000|2022-11-24 03:50:00|39309.9|39198.5|39296|39176|39316.8|39217.5|39267.5|39173.6|434
1669262100000|2022-11-24 03:55:00|39295.2|39175.2|39297.1|39178.3|39315.1|39203.5|39279.6|39170.7|504
1669262400000|2022-11-24 04:00:00|39292.9|39178.2|39328.5|39208.5|39333.3|39251.5|39292.9|39172.9|542
1669262700000|2022-11-24 04:05:00|39328.6|39208.6|39347.1|39233.9|39348.6|39238.3|39314.1|39205.9|561
1669263000000|2022-11-24 04:10:00|39347.3|39234.6|39348.3|39228.3|39356.9|39242.3|39329.4|39214.6|617
1669263300000|2022-11-24 04:15:00|39348.4|39228.4|39353.5|39233.5|39355.7|39248.1|39332.4|39215.1|344
1669263600000|2022-11-24 04:20:00|39353.2|39233.2|39363.8|39243.8|39369.8|39253.7|39348.1|39230|262
1669263900000|2022-11-24 04:25:00|39363.7|39243.7|39350.9|39230.9|39366.2|39263.5|39313.5|39223.9|375
1669264200000|2022-11-24 04:30:00|39350.8|39230.8|39365.6|39245.6|39366|39246.9|39344.6|39224.6|308
1669264500000|2022-11-24 04:35:00|39365.4|39245.4|39332.7|39212.7|39368.2|39248.2|39320.7|39208.2|319
1669264800000|2022-11-24 04:40:00|39332.6|39212.6|39331.1|39219.5|39341.3|39244.7|39302.1|39204.2|413
1669265100000|2022-11-24 04:45:00|39331.8|39220.4|39309|39201.9|39338.3|39236.1|39303.4|39193.6|549
1669265400000|2022-11-24 04:50:00|39309.1|39202|39300.9|39215.3|39325.9|39224.8|39300.9|39196.4|387
1669265700000|2022-11-24 04:55:00|39301|39215.2|39300.8|39180.8|39318|39228.5|39266.5|39174.7|449
1669266000000|2022-11-24 05:00:00|39300.7|39180.7|39306.3|39194.1|39310.7|39200.7|39282.7|39180.6|376
1669266300000|2022-11-24 05:05:00|39305.7|39193.9|39307.8|39187.8|39319.3|39216.8|39292.3|39181.9|414
1669266600000|2022-11-24 05:10:00|39306|39206.3|39332|39212|39335.8|39222|39305.7|39186.7|461
1669266900000|2022-11-24 05:15:00|39335.5|39215.5|39318.5|39211.7|39336.9|39218.2|39308.4|39196.4|441
1669267200000|2022-11-24 05:20:00|39319.9|39212.6|39326.5|39213|39330.3|39227.2|39305.3|39197.3|397
1669267500000|2022-11-24 05:25:00|39325.1|39206.1|39323.8|39216.9|39332|39231.8|39315.5|39200.2|422
1669267800000|2022-11-24 05:30:00|39323.9|39217.1|39327.1|39216.1|39343.8|39235.4|39307.1|39207|446
1669268100000|2022-11-24 05:35:00|39324.3|39218.7|39319.1|39207.8|39330.8|39219.4|39303|39191.7|398
1669268400000|2022-11-24 05:40:00|39315.4|39208.6|39329.9|39232.5|39349.2|39242.4|39304.4|39189.5|486
1669268700000|2022-11-24 05:45:00|39330.2|39232.6|39329|39228.6|39346.5|39240.7|39321.1|39217|463
1669269000000|2022-11-24 05:50:00|39327.5|39227.1|39336.1|39242.6|39346.2|39243.7|39324.1|39215.3|482
1669269300000|2022-11-24 05:55:00|39348.8|39228.8|39339.4|39244|39351.9|39251.3|39322.3|39218.5|568
1669269600000|2022-11-24 06:00:00|39339.2|39243.9|39335.1|39244.2|39368.4|39253.3|39319.3|39211.4|552
1669269900000|2022-11-24 06:05:00|39334.4|39243.9|39343.9|39258|39359.5|39263.8|39318.3|39219.7|555
1669270200000|2022-11-24 06:10:00|39344.7|39257.8|39331.5|39219.5|39356.9|39258.3|39319.3|39214.8|532
1669270500000|2022-11-24 06:15:00|39332|39220.1|39337.5|39232.9|39355.4|39254|39314.3|39209.7|496
1669270800000|2022-11-24 06:20:00|39336.9|39232.7|39362.4|39275.7|39384.2|39291|39325.7|39225.5|605
1669271100000|2022-11-24 06:25:00|39361.8|39275.5|39387.7|39304.7|39398.1|39315.2|39359|39261.7|567
1669271400000|2022-11-24 06:30:00|39387.6|39304.6|39373|39294.3|39398|39318.4|39368|39284|540
1669271700000|2022-11-24 06:35:00|39373.1|39294.1|39367.9|39285.6|39387.3|39310.2|39360.2|39270.3|484
1669272000000|2022-11-24 06:40:00|39370|39279.7|39358.7|39279.3|39387.8|39308.3|39346.9|39269.4|549
1669272300000|2022-11-24 06:45:00|39358.5|39280.3|39361.1|39263.2|39378.7|39315.9|39333.9|39263.2|557
1669272600000|2022-11-24 06:50:00|39361|39263.1|39374.6|39298.2|39394.9|39314.1|39338.3|39263.1|621
1669272900000|2022-11-24 06:55:00|39376.4|39297|39385.7|39296.9|39395|39308.2|39358.1|39275.3|544
1669273200000|2022-11-24 07:00:00|39381.3|39301.3|39335.7|39315.7|39395.7|39327.2|39329.3|39287.3|754
1669273500000|2022-11-24 07:05:00|39333.1|39313.1|39334.5|39314.5|39357.5|39320.7|39317.4|39289.4|719
1669273800000|2022-11-24 07:10:00|39334.3|39314.3|39337|39317|39360|39330.1|39318.9|39291|583
1669274100000|2022-11-24 07:15:00|39337.1|39317.1|39354.6|39334.6|39356.9|39336.9|39334.1|39314.1|542
1669274400000|2022-11-24 07:20:00|39354.9|39334.9|39306.6|39286.6|39356.5|39336.5|39280.9|39217.1|677
1669274700000|2022-11-24 07:25:00|39302.9|39282.9|39289.9|39226.7|39347.1|39282.9|39274|39205|722
1669275000000|2022-11-24 07:30:00|39289.7|39226.5|39305.7|39285.7|39305.7|39285.7|39254.7|39212|597
1669275300000|2022-11-24 07:35:00|39305.1|39285.1|39297.8|39277.8|39357.7|39316.9|39292.4|39253|704
1669275600000|2022-11-24 07:40:00|39297.7|39277.7|39291.5|39271.5|39319|39284.6|39284.5|39254.2|676
1669275900000|2022-11-24 07:45:00|39291.4|39271.4|39324.9|39274.9|39329.4|39292.6|39275.1|39255.1|664
1669276200000|2022-11-24 07:50:00|39326.1|39276.1|39335|39285|39348|39309.1|39306.6|39265.7|477
1669276500000|2022-11-24 07:55:00|39334.8|39284.8|39352.3|39332.3|39372.4|39333.9|39318.3|39261.1|660
1669276800000|2022-11-24 08:00:00|39352.4|39332.4|39407.4|39344|39407.7|39371.5|39345.9|39302|726
1669277100000|2022-11-24 08:05:00|39404.8|39354.8|39449.4|39429.4|39499.9|39454.8|39384.6|39337|771
1669277400000|2022-11-24 08:10:00|39449.3|39429.3|39427.8|39356.3|39467.8|39431.3|39404.4|39343.9|761
1669277700000|2022-11-24 08:15:00|39426.8|39356.1|39410.5|39390.5|39441.5|39400.1|39391.3|39335.9|720
1669278000000|2022-11-24 08:20:00|39411|39391|39401.1|39381.1|39428.6|39401.6|39383.4|39340.1|660
1669278300000|2022-11-24 08:25:00|39407.3|39387.3|39437|39417|39486.4|39448.9|39401.3|39367.3|647
1669278600000|2022-11-24 08:30:00|39467.7|39401.9|39632.2|39527.7|39653.9|39584.9|39421.3|39349.7|850
1669278900000|2022-11-24 08:35:00|39632.4|39527.9|39587.2|39537.2|39633.7|39563.1|39556.1|39488.7|661
1669279200000|2022-11-24 08:40:00|39619.5|39499.5|39761.3|39741.3|39828|39752.9|39596.1|39499.5|795
1669279500000|2022-11-24 08:45:00|39756.9|39736.9|39746.1|39726.1|39790.3|39746.5|39736.4|39663.4|673
1669279800000|2022-11-24 08:50:00|39746|39726|39758.8|39738.8|39790|39751|39746|39694.7|637
1669280100000|2022-11-24 08:55:00|39758.6|39738.6|39804.2|39736.9|39814.7|39775.1|39753.6|39730|653
1669280400000|2022-11-24 09:00:00|39804.4|39736.2|39724.5|39704.5|39804.4|39741|39724.5|39656.2|713
1669280700000|2022-11-24 09:05:00|39723.7|39703.7|39717.4|39697.4|39757.9|39703.7|39653.4|39603.8|771
1669281000000|2022-11-24 09:10:00|39717.5|39697.5|39764.4|39714.4|39790.6|39738.7|39711.5|39657.6|723
1669281300000|2022-11-24 09:15:00|39764.3|39714.3|39778.8|39728.8|39800.3|39761.2|39731|39677.2|737
1669281600000|2022-11-24 09:20:00|39778.5|39728.5|39765.8|39715.8|39805.7|39753.7|39731.9|39676.8|784
1669281900000|2022-11-24 09:25:00|39765.7|39715.7|39756|39736|39772.6|39752.6|39735.6|39686.9|641
1669282200000|2022-11-24 09:30:00|39755.9|39735.9|39759.8|39739.8|39806.3|39760.2|39753.4|39700.6|658
1669282500000|2022-11-24 09:35:00|39762.9|39742.9|39789.7|39769.7|39824.2|39780.6|39754.3|39714.2|657
1669282800000|2022-11-24 09:40:00|39789.9|39769.9|39785.7|39765.7|39806.5|39775.2|39777.8|39755.9|442
1669283100000|2022-11-24 09:45:00|39788.5|39768.5|39772.7|39752.7|39793.3|39773.3|39764|39744|519
1669283400000|2022-11-24 09:50:00|39772.6|39752.6|39769.8|39749.8|39782.3|39762.3|39759.2|39739.2|506
1669283700000|2022-11-24 09:55:00|39769.3|39749.3|39786.3|39766.3|39787.4|39767.4|39744.8|39709.7|700
1669284000000|2022-11-24 10:00:00|39786|39766|39826.4|39806.4|39833.3|39813.3|39786|39754.6|637
1669284300000|2022-11-24 10:05:00|39826.6|39806.6|39826.1|39806.1|39927.8|39874.9|39796.7|39763.5|841
1669284600000|2022-11-24 10:10:00|39826.2|39806.2|39794|39774|39833.7|39809.2|39771.1|39723.6|686
1669284900000|2022-11-24 10:15:00|39794.1|39774.1|39826|39806|39847.5|39809.5|39780|39727.5|643
1669285200000|2022-11-24 10:20:00|39825.9|39805.9|39842.7|39777.5|39878|39819.5|39814|39758|544
1669285500000|2022-11-24 10:25:00|39842.5|39777.4|39891.5|39812.5|39900.3|39837.7|39816.9|39747.5|691
1669285800000|2022-11-24 10:30:00|39891.2|39812.4|39926.8|39859.4|39929.1|39888.2|39846.3|39802.3|860
1669286100000|2022-11-24 10:35:00|39927.5|39859.2|39876.6|39856.6|39957|39912.2|39871.4|39809.4|791
1669286400000|2022-11-24 10:40:00|39876.8|39856.8|39872|39852|39926|39884.3|39861.3|39841.3|698
1669286700000|2022-11-24 10:45:00|39872.4|39852.4|39885.2|39865.2|39924.7|39875.2|39832.1|39810|665
1669287000000|2022-11-24 10:50:00|39885.4|39865.4|39860.1|39840.1|39917.4|39879.4|39857.6|39827.2|588
1669287300000|2022-11-24 10:55:00|39860.3|39840.3|39769.3|39649.3|39881.6|39840.3|39732.2|39624.9|773
1669287600000|2022-11-24 11:00:00|39767.2|39647.2|39714.4|39647.4|39769.6|39675|39642.6|39581.2|810
1669287900000|2022-11-24 11:05:00|39715.5|39649.2|39765.5|39686|39774.1|39709.2|39692.8|39630.3|790
1669288200000|2022-11-24 11:10:00|39769.1|39685.2|39754.7|39734.7|39823.5|39755.1|39745.2|39684.9|730
1669288500000|2022-11-24 11:15:00|39752.6|39732.6|39773.4|39753.4|39834.6|39786.4|39742.4|39684|675
1669288800000|2022-11-24 11:20:00|39773.5|39753.5|39823.5|39753.6|39837.7|39804.2|39764.8|39725.3|685
1669289100000|2022-11-24 11:25:00|39815.4|39765.4|39968.7|39948.7|39972.5|39952.5|39798|39752.4|739
1669289400000|2022-11-24 11:30:00|39971.1|39951.1|39965.9|39945.9|39996|39951.3|39945.7|39887|618
1669289700000|2022-11-24 11:35:00|39965.6|39945.6|39879.9|39859.9|40007|39949.2|39875.9|39827.6|717
1669290000000|2022-11-24 11:40:00|39879.7|39859.7|39864.5|39844.5|39922|39869.4|39847.3|39792.3|643
1669290300000|2022-11-24 11:45:00|39864.6|39844.6|39846.3|39826.3|39865.1|39845.1|39830.1|39810.1|469
1669290600000|2022-11-24 11:50:00|39845.1|39825.1|39826.6|39806.6|39871.1|39832.9|39815.3|39795.3|484
1669290900000|2022-11-24 11:55:00|39827|39807|39842.7|39822.7|39855.3|39829.9|39811.5|39784.7|549
1669291200000|2022-11-24 12:00:00|39842.6|39822.6|39837|39817|39860.1|39828.4|39791.9|39751.1|685
1669291500000|2022-11-24 12:05:00|39836.8|39816.8|39847.4|39827.4|39856.1|39836.1|39831.5|39811.5|546
1669291800000|2022-11-24 12:10:00|39848.4|39828.4|39811.3|39791.3|39863.8|39843.8|39798.1|39764.6|573
1669292100000|2022-11-24 12:15:00|39811.7|39791.7|39802.2|39782.2|39843.2|39804.9|39801.8|39764.2|475
1669292400000|2022-11-24 12:20:00|39802.1|39782.1|39787.3|39767.3|39852.4|39798.1|39783.6|39757.6|549
1669292700000|2022-11-24 12:25:00|39786.2|39766.2|39815.4|39795.4|39847.9|39804.3|39783.6|39745.4|529
1669293000000|2022-11-24 12:30:00|39815.2|39795.2|39813.1|39763.1|39863|39843|39801.4|39759.6|652
1669293300000|2022-11-24 12:35:00|39798.3|39778.3|39810.7|39790.7|39843.6|39805.2|39788.2|39763.6|519
1669293600000|2022-11-24 12:40:00|39808.1|39788.1|39783.5|39733.5|39834.6|39788.2|39767.6|39721|504
1669293900000|2022-11-24 12:45:00|39771.8|39751.8|39769.4|39749.4|39809.5|39770.7|39760.9|39718.1|555
1669294200000|2022-11-24 12:50:00|39772.7|39752.7|39778.5|39758.5|39815.5|39770.1|39763.5|39729.2|491
1669294500000|2022-11-24 12:55:00|39778.8|39758.8|39788.9|39768.9|39857.1|39820.9|39763.5|39724|743
1669294800000|2022-11-24 13:00:00|39789.4|39769.4|39777.1|39757.1|39804.1|39784.1|39771.5|39751.5|680
1669295100000|2022-11-24 13:05:00|39772.3|39752.3|39725.2|39705.2|39795.4|39775.4|39725.1|39705.1|597
1669295400000|2022-11-24 13:10:00|39725.6|39705.6|39691.5|39671.5|39748.4|39715|39683.3|39630.4|742
1669295700000|2022-11-24 13:15:00|39691.2|39671.2|39693|39673|39748.9|39697.1|39678.5|39644.8|648
1669296000000|2022-11-24 13:20:00|39692.9|39672.9|39692.6|39672.6|39755.2|39706.9|39671.1|39643.2|622
1669296300000|2022-11-24 13:25:00|39693.9|39673.9|39697.7|39677.7|39724.3|39681.4|39680.7|39643.5|591
1669296600000|2022-11-24 13:30:00|39697.4|39677.4|39698.2|39678.2|39735|39689|39677.2|39639|684
1669296900000|2022-11-24 13:35:00|39700.6|39680.6|39654.8|39634.8|39734|39682.3|39652.2|39632.2|669
1669297200000|2022-11-24 13:40:00|39655|39635|39630.6|39610.6|39668.2|39639.1|39600|39560.9|612
1669297500000|2022-11-24 13:45:00|39630.8|39610.8|39663.4|39599.6|39674|39623.6|39612.8|39570.8|608
1669297800000|2022-11-24 13:50:00|39641.2|39621.2|39642.4|39622.4|39703|39660.3|39636.7|39584|651
1669298100000|2022-11-24 13:55:00|39641.2|39621.2|39618|39598|39685|39629.7|39606.2|39557|747
1669298400000|2022-11-24 14:00:00|39617.4|39597.4|39644.4|39624.4|39673|39625.2|39597.7|39553.4|681
1669298700000|2022-11-24 14:05:00|39642.3|39622.3|39624|39604|39675.1|39630.1|39615.1|39575|676
1669299000000|2022-11-24 14:10:00|39624.5|39604.5|39644.3|39624.3|39693|39646.2|39624.4|39587.9|680
1669299300000|2022-11-24 14:15:00|39645.6|39625.6|39665.9|39645.9|39696.1|39654.1|39625.5|39591|711
1669299600000|2022-11-24 14:20:00|39669.7|39649.7|39605.7|39585.7|39686.8|39649.7|39604.5|39573.1|709
1669299900000|2022-11-24 14:25:00|39606.2|39586.2|39578.1|39558.1|39617.4|39597.4|39571.5|39534|704
1669300200000|2022-11-24 14:30:00|39577.2|39557.2|39613.6|39563.6|39619.9|39565.7|39554.4|39512|596
1669300500000|2022-11-24 14:35:00|39617.6|39567.6|39582.2|39562.2|39639.7|39594.9|39576|39556|586
1669300800000|2022-11-24 14:40:00|39582.1|39562.1|39578.3|39558.3|39613|39569.9|39569.9|39529.7|586
1669301100000|2022-11-24 14:45:00|39577.9|39557.9|39586|39566|39613.3|39573.6|39560.3|39524.6|634
1669301400000|2022-11-24 14:50:00|39585.9|39565.9|39588.6|39568.6|39613.1|39572|39573.8|39539|593
1669301700000|2022-11-24 14:55:00|39588|39568|39575.5|39555.5|39617|39573.2|39563.7|39522|678
1669302000000|2022-11-24 15:00:00|39575.9|39555.9|39611.4|39591.4|39614|39594|39572.4|39532.6|755
1669302300000|2022-11-24 15:05:00|39611.3|39591.3|39611.3|39591.3|39641|39597.9|39592.1|39548|697
1669302600000|2022-11-24 15:10:00|39610.9|39590.9|39626.1|39606.1|39648.4|39609.3|39602.3|39578|608
1669302900000|2022-11-24 15:15:00|39626|39606|39622.7|39602.7|39652|39618|39616.1|39573|551
1669303200000|2022-11-24 15:20:00|39622.6|39602.6|39616.2|39596.2|39641|39606.2|39601.1|39560|573
1669303500000|2022-11-24 15:25:00|39616.3|39596.3|39617.6|39597.6|39642|39606.6|39609.9|39571|592
1669303800000|2022-11-24 15:30:00|39617.5|39597.5|39533.9|39513.9|39643|39601|39533.8|39508.7|598
1669304100000|2022-11-24 15:35:00|39533.6|39513.6|39488.4|39468.4|39535.5|39515.5|39477.9|39442.5|707
1669304400000|2022-11-24 15:40:00|39488.5|39468.5|39491.1|39471.1|39513.3|39477.3|39482.4|39442|547
1669304700000|2022-11-24 15:45:00|39491.3|39471.3|39497.8|39477.8|39530|39493.9|39484.7|39443.1|586
1669305000000|2022-11-24 15:50:00|39497.7|39477.7|39494.6|39474.6|39518.6|39477.7|39462|39426.8|526
1669305300000|2022-11-24 15:55:00|39494.5|39474.5|39544.9|39524.9|39548.6|39524.9|39494.5|39450.3|731
1669305600000|2022-11-24 16:00:00|39544.6|39524.6|39525.1|39505.1|39566.5|39540.4|39522.2|39475.7|655
1669305900000|2022-11-24 16:05:00|39523.5|39503.5|39561.7|39496.1|39583|39531.3|39523.5|39488.8|561
1669306200000|2022-11-24 16:10:00|39562.2|39496.6|39541.3|39521.3|39572|39521.3|39522.7|39481.9|522
1669306500000|2022-11-24 16:15:00|39542|39522|39553.4|39533.4|39590|39554.6|39538.8|39490|548
1669306800000|2022-11-24 16:20:00|39553.3|39533.3|39559.2|39539.2|39585.3|39543.4|39531.2|39485.8|415
1669307100000|2022-11-24 16:25:00|39559.5|39539.5|39573|39523|39590|39544.3|39552.3|39504|480
1669307400000|2022-11-24 16:30:00|39572.5|39522.5|39634.6|39570.2|39636.4|39590.4|39556.2|39508.1|416
1669307700000|2022-11-24 16:35:00|39626.5|39570.3|39708|39613.4|39755.9|39635.9|39589.3|39557.2|578
1669308000000|2022-11-24 16:40:00|39708.2|39613.6|39713.3|39630.5|39728.1|39654.5|39672.1|39599|523
1669308300000|2022-11-24 16:45:00|39713.7|39630|39726.2|39628.8|39732.6|39663.5|39675|39606.8|440
1669308600000|2022-11-24 16:50:00|39722.9|39632.9|39738.6|39662.8|39749.4|39679.4|39691.4|39631.4|409
1669308900000|2022-11-24 16:55:00|39739.7|39663.7|39711.4|39644.5|39750|39677.2|39694|39629.6|303
1669309200000|2022-11-24 17:00:00|39723.8|39651.9|39718.5|39668.5|39771|39686.5|39704|39638|559
1669309500000|2022-11-24 17:05:00|39718.1|39668.1|39741.1|39677.3|39747.2|39677.6|39718.1|39636.8|387
1669309800000|2022-11-24 17:10:00|39740.1|39676.3|39754.3|39674.4|39764|39708|39716.2|39650|338
1669310100000|2022-11-24 17:15:00|39754.1|39710.7|39754.4|39704.4|39774|39718.9|39724.2|39667|269
1669310400000|2022-11-24 17:20:00|39754.2|39704.2|39756.4|39687.8|39781|39726.1|39732.5|39673|332
1669310700000|2022-11-24 17:25:00|39756.3|39687.7|39742.1|39692.1|39761.8|39713|39720.7|39664.9|318
1669311000000|2022-11-24 17:30:00|39742|39692|39746.4|39696.4|39782|39725|39723.5|39658|314
1669311300000|2022-11-24 17:35:00|39746.2|39696.2|39754.5|39685.5|39773|39715|39725.4|39660|285
1669311600000|2022-11-24 17:40:00|39754.8|39685.8|39741.6|39691.6|39772|39710.4|39722.3|39666|239
1669311900000|2022-11-24 17:45:00|39741.9|39691.9|39747.7|39679.2|39765|39706.8|39721.2|39659|208
1669312200000|2022-11-24 17:50:00|39748|39679.6|39741.6|39691.6|39767|39708.3|39722.6|39661|225
1669312500000|2022-11-24 17:55:00|39741.5|39691.5|39748.5|39666.4|39756.1|39707|39717.5|39663.8|246
1669312800000|2022-11-24 18:00:00|39748.4|39666.3|39729.4|39679.4|39757|39698.4|39714.6|39649|211
1669313100000|2022-11-24 18:05:00|39739.2|39668.4|39756.6|39680.7|39770|39710.4|39717|39657.3|176
1669313400000|2022-11-24 18:10:00|39752.1|39681.8|39756|39690.2|39768.9|39717.8|39728.1|39663.7|177
1669313700000|2022-11-24 18:15:00|39749.5|39699.5|39754.1|39685.7|39769|39714.9|39729.5|39663|91
1669314000000|2022-11-24 18:20:00|39754.8|39687.3|39766.8|39675.2|39766.8|39713.2|39728.2|39674.2|102
1669314300000|2022-11-24 18:25:00|39766.9|39675.1|39763.2|39689.4|39773.2|39718.9|39730.3|39674.6|126
1669314600000|2022-11-24 18:30:00|39765.9|39689.7|39770.2|39691.9|39780.3|39720|39738.2|39676.1|133
1669314900000|2022-11-24 18:35:00|39774.5|39682.3|39760.6|39710.6|39780.9|39726|39739.3|39682.3|113
1669315200000|2022-11-24 18:40:00|39759.9|39709.9|39766.7|39693.5|39780.2|39726.7|39739.5|39673|149
1669315500000|2022-11-24 18:45:00|39766.6|39693.4|39763.9|39696.7|39781.4|39721.7|39739.7|39676.5|112
1669315800000|2022-11-24 18:50:00|39763.6|39696.4|39759.7|39690.3|39775.9|39720.8|39736.2|39677.7|134
1669316100000|2022-11-24 18:55:00|39750.6|39700.6|39754.2|39686.7|39779.5|39722.7|39735|39668|201
1669316400000|2022-11-24 19:00:00|39754.3|39687|39752|39679|39765.8|39707.6|39724.6|39659|161
1669316700000|2022-11-24 19:05:00|39752.4|39679.4|39764.6|39672.1|39765.6|39708.8|39728.8|39670.8|103
1669317000000|2022-11-24 19:10:00|39763.9|39671.4|39767.7|39672.8|39771|39711.8|39731.8|39665|119
1669317300000|2022-11-24 19:15:00|39760.1|39682.2|39755.3|39682.4|39770|39709.4|39725.6|39664|111
1669317600000|2022-11-24 19:20:00|39743.5|39682.3|39769|39676.4|39769|39713.9|39728.6|39671.1|83
1669317900000|2022-11-24 19:25:00|39757.1|39687.8|39745.7|39695.7|39771|39711.8|39731.3|39665|161
1669318200000|2022-11-24 19:30:00|39754|39690.7|39758.1|39679.5|39773.8|39695.8|39743|39667|216
1669318500000|2022-11-24 19:35:00|39757.3|39679.1|39770.5|39675|39774.6|39714.2|39727.1|39668|131
1669318800000|2022-11-24 19:40:00|39770.4|39674.9|39758|39681.8|39774.9|39711.9|39729.8|39669.6|149
1669319100000|2022-11-24 19:45:00|39750.3|39700.3|39725.8|39705.8|39773.7|39710.4|39721.8|39669.9|163
1669319400000|2022-11-24 19:50:00|39725.7|39705.7|39752.4|39686.7|39758.7|39712.9|39725.6|39670|209
1669319700000|2022-11-24 19:55:00|39752.3|39686.6|39710.6|39660.6|39755.2|39701.8|39704.1|39646.8|431
1669320000000|2022-11-24 20:00:00|39710.1|39660.1|39726.9|39649|39736.7|39684.8|39704.8|39642.4|490
1669320300000|2022-11-24 20:05:00|39726.7|39649.2|39720.6|39652.4|39730.3|39680.1|39681.6|39639.8|266
1669320600000|2022-11-24 20:10:00|39721.4|39652.8|39744.9|39656.9|39746.5|39692|39696.2|39642.8|240
1669320900000|2022-11-24 20:15:00|39745.3|39657.3|39735|39685|39751.9|39700.7|39714.1|39656.9|362
1669321200000|2022-11-24 20:20:00|39732.8|39682.8|39752|39682|39756.4|39711.3|39723.5|39666.5|180
1669321500000|2022-11-24 20:25:00|39749.5|39683.7|39745.2|39671.2|39761.1|39706.6|39724.1|39664.6|93
1669321800000|2022-11-24 20:30:00|39745.7|39666.7|39749|39654.8|39755.5|39697.1|39709.5|39652.9|396
1669322100000|2022-11-24 20:35:00|39748.7|39655|39739.9|39668.7|39750.8|39699.5|39714.4|39654.7|330
1669322400000|2022-11-24 20:40:00|39734.8|39668.6|39708.1|39688.1|39751.9|39694|39708.1|39654.4|283
1669322700000|2022-11-24 20:45:00|39708.2|39688.2|39743.2|39661.1|39752|39694.7|39703.9|39642.3|196
1669323000000|2022-11-24 20:50:00|39743.1|39661|39768.9|39676.4|39795|39693.2|39699.6|39642.7|332
1669323300000|2022-11-24 20:55:00|39769.3|39676.7|39751.9|39662.9|39786.5|39677.2|39745.2|39646.1|333
1669323600000|2022-11-24 21:00:00|39747.6|39662.2|39771.9|39672.4|39792.7|39684|39745|39652.4|308
1669323900000|2022-11-24 21:05:00|39781.5|39661.5|39785.2|39669.3|39789.2|39684|39759|39652.8|438
1669324200000|2022-11-24 21:10:00|39785.5|39669.6|39772.8|39687|39791.6|39693|39768.2|39658.7|469
1669324500000|2022-11-24 21:15:00|39788.4|39668.4|39784.7|39675.3|39789.2|39692|39758|39661|149
1669324800000|2022-11-24 21:20:00|39784.6|39666.8|39777.6|39658.3|39789.7|39688|39764.5|39651.9|402
1669325100000|2022-11-24 21:25:00|39778.6|39658.6|39778.2|39658.2|39788.1|39684|39752|39643.9|319
1669325400000|2022-11-24 21:30:00|39775|39655|39774|39654|39779.4|39680.2|39756.1|39647|273
1669325700000|2022-11-24 21:35:00|39775.3|39655.3|39794.9|39674.9|39798.2|39697|39772.5|39652.5|225
1669326000000|2022-11-24 21:40:00|39796.3|39676.3|39792.6|39672.6|39802.7|39682.7|39764.5|39663.5|108
1669326300000|2022-11-24 21:45:00|39792.5|39672.5|39784.6|39664.6|39793.7|39680|39773|39664.4|101
1669326600000|2022-11-24 21:50:00|39784.5|39664.5|39783.6|39663.6|39787.3|39672|39760.5|39657|192
1669326900000|2022-11-24 21:55:00|39781.9|39661.9|39762.9|39642.9|39798.6|39678.6|39747.7|39627.7|239
1669327200000|2022-11-24 22:00:00|39759.8|39639.8|39753.4|39633.4|39776.6|39656.6|39753.3|39633.3|20
1669327500000|2022-11-24 22:05:00|39753.5|39633.5|39754.2|39634.2|39757.5|39637.5|39748.2|39628.2|60
1669327800000|2022-11-24 22:10:00|39755|39635|39749.2|39629.2|39759|39639|39737.5|39617.5|61
1669328100000|2022-11-24 22:15:00|39750.6|39630.6|39755.3|39635.3|39758.9|39638.9|39747.8|39627.8|90
1669328400000|2022-11-24 22:20:00|39756.6|39636.6|39755|39635|39756.6|39636.6|39752.1|39632.1|52
1669328700000|2022-11-24 22:25:00|39754.7|39634.7|39775.9|39655.9|39775.9|39655.9|39754.7|39634.7|83
1669329000000|2022-11-24 22:30:00|39776|39656|39775.2|39655.2|39778.9|39658.9|39766.2|39646.2|206
1669329300000|2022-11-24 22:35:00|39766.3|39646.3|39772|39652|39782.1|39662.1|39766.3|39646.3|170
1669329600000|2022-11-24 22:40:00|39772.1|39652.1|39769.9|39649.9|39775.5|39655.5|39764.7|39644.7|137
1669329900000|2022-11-24 22:45:00|39773.8|39653.8|39777.2|39657.2|39781.7|39661.7|39773.1|39653.1|307
1669330200000|2022-11-24 22:50:00|39777.1|39657.1|39779.6|39659.6|39786.1|39666.1|39777.1|39657.1|182
1669330500000|2022-11-24 22:55:00|39779.7|39659.7|39779.9|39659.9|39791.4|39671.4|39774.7|39654.7|175
1669330800000|2022-11-24 23:00:00|39777.4|39657.4|39756.1|39636.1|39777.4|39657.4|39734.8|39614.8|185
1669331100000|2022-11-24 23:05:00|39762.4|39642.4|39764.3|39644.3|39785.6|39665.6|39746.8|39626.8|181
1669331400000|2022-11-24 23:10:00|39764.2|39644.2|39754.2|39634.2|39766.2|39646.2|39748.9|39628.9|225
1669331700000|2022-11-24 23:15:00|39754.3|39634.3|39764|39644|39767.5|39647.5|39751.2|39631.2|302
1669332000000|2022-11-24 23:20:00|39765.6|39645.6|39754.9|39634.9|39772|39652|39752.2|39632.2|203
1669332300000|2022-11-24 23:25:00|39755.1|39635.1|39757.4|39637.4|39776.9|39656.9|39748.5|39628.5|256
1669332600000|2022-11-24 23:30:00|39757.5|39637.5|39760|39640|39760.5|39640.5|39751.9|39631.9|259
1669332900000|2022-11-24 23:35:00|39759.9|39639.9|39758.1|39638.1|39760.7|39640.7|39747.8|39627.8|120
1669333200000|2022-11-24 23:40:00|39757.7|39637.7|39755|39635|39758|39638|39747.4|39627.4|157
1669333500000|2022-11-24 23:45:00|39755.9|39635.9|39755.6|39635.6|39759.5|39639.5|39751.7|39631.7|122
1669333800000|2022-11-24 23:50:00|39756.4|39636.4|39757.3|39637.3|39761|39641|39754.5|39634.5|120
1669334100000|2022-11-24 23:55:00|39758.9|39638.9|39759|39639|39761|39641|39756|39636|132
1669334400000|2022-11-25 00:00:00|39755.5|39635.5|39757.5|39637.5|39763.2|39643.2|39747.7|39627.7|347
1669334700000|2022-11-25 00:05:00|39755.7|39635.7|39756.5|39636.5|39758.9|39638.9|39725.6|39605.6|334
1669335000000|2022-11-25 00:10:00|39757.5|39637.5|39790|39670|39800.2|39680.2|39752.3|39632.3|489
1669335300000|2022-11-25 00:15:00|39790.1|39670.1|39783.2|39663.2|39795.4|39675.4|39776.9|39656.9|424
1669335600000|2022-11-25 00:20:00|39783.1|39663.1|39778|39658|39794.3|39674.3|39771.9|39651.9|320
1669335900000|2022-11-25 00:25:00|39778.4|39658.4|39788.5|39668.5|39798.8|39678.8|39776.2|39656.2|317
1669336200000|2022-11-25 00:30:00|39789|39669|39800.8|39680.8|39804.7|39684.7|39786.5|39666.5|452
1669336500000|2022-11-25 00:35:00|39801|39681|39821.8|39724.7|39840.5|39730.1|39791.7|39671.7|498
1669336800000|2022-11-25 00:40:00|39822.1|39725.2|39823|39726.2|39836.9|39735.5|39805.4|39712.1|452
1669337100000|2022-11-25 00:45:00|39823.3|39726.5|39812.5|39724.4|39836.4|39735.7|39803.3|39707.2|421
1669337400000|2022-11-25 00:50:00|39812.4|39724|39807.4|39720.9|39829|39731.5|39796.1|39703|577
1669337700000|2022-11-25 00:55:00|39809|39711.2|39798.2|39711.3|39813.6|39725.7|39791.9|39705.9|341
1669338000000|2022-11-25 01:00:00|39796.2|39711.2|39811.9|39726.7|39819|39741.5|39791.5|39707.1|454
1669338300000|2022-11-25 01:05:00|39812.4|39727|39799.9|39722|39824|39733.9|39799.8|39713.7|424
1669338600000|2022-11-25 01:10:00|39800.2|39721.7|39806.8|39721.6|39820.7|39731.1|39789.3|39697|397
1669338900000|2022-11-25 01:15:00|39807.3|39722|39792.1|39707.4|39814.2|39722.4|39789.1|39693|399
1669339200000|2022-11-25 01:20:00|39792.3|39707.3|39775|39689.7|39795.4|39707.6|39771.4|39678.3|563
1669339500000|2022-11-25 01:25:00|39774.8|39689.4|39783.2|39689.6|39787.3|39698.8|39768.2|39675|402
1669339800000|2022-11-25 01:30:00|39783.3|39689.8|39802.1|39724.1|39819|39735.1|39771.5|39678|544
1669340100000|2022-11-25 01:35:00|39801.8|39723.9|39799.2|39714|39812.3|39732.5|39782.2|39698|471
1669340400000|2022-11-25 01:40:00|39799.1|39725.5|39785.4|39700.2|39809.7|39725.5|39780.9|39687|431
1669340700000|2022-11-25 01:45:00|39784.6|39699.4|39796.9|39711.1|39808.4|39721.5|39776.8|39685.2|477
1669341000000|2022-11-25 01:50:00|39797.1|39711.3|39789.4|39721.4|39811|39726.8|39787.5|39696.7|385
1669341300000|2022-11-25 01:55:00|39792|39718.3|39806.6|39717.6|39819|39734.2|39784.2|39699|347
1669341600000|2022-11-25 02:00:00|39806.8|39718.2|39797.5|39711.3|39818|39735.1|39780|39696.7|389
1669341900000|2022-11-25 02:05:00|39797.8|39711.6|39799.6|39711|39814|39747.7|39763.9|39695|369
1669342200000|2022-11-25 02:10:00|39799.4|39712.6|39788.1|39713.5|39807.6|39723.2|39786.8|39698.5|326
1669342500000|2022-11-25 02:15:00|39794.4|39706.6|39795.6|39707.6|39796.4|39728.5|39772.2|39702.9|332
1669342800000|2022-11-25 02:20:00|39792.9|39711.2|39793.6|39708.7|39808|39724.8|39774.8|39691|379
1669343100000|2022-11-25 02:25:00|39793.5|39708.8|39795.8|39723.5|39814|39739.6|39779.4|39705|304
1669343400000|2022-11-25 02:30:00|39796|39723.2|39789.3|39716.2|39813.3|39735.3|39777.2|39706|349
1669343700000|2022-11-25 02:35:00|39789.5|39716.3|39800.5|39716.3|39819|39733.1|39785.3|39705.9|401
1669344000000|2022-11-25 02:40:00|39800.3|39716|39796.6|39713|39805.7|39736.3|39779.2|39695.3|360
1669344300000|2022-11-25 02:45:00|39796.7|39713.1|39795.9|39722.2|39806.2|39728.1|39778.1|39703.5|351
1669344600000|2022-11-25 02:50:00|39796.1|39722|39784.1|39700|39812|39747.6|39765.2|39696.3|359
1669344900000|2022-11-25 02:55:00|39784|39699.8|39797.6|39713|39803.1|39738.3|39752.7|39690.1|346
1669345200000|2022-11-25 03:00:00|39797.3|39712.7|39797.9|39725.6|39826.3|39745.7|39763.3|39700.7|421
1669345500000|2022-11-25 03:05:00|39798.3|39726.3|39787.3|39703.3|39808.1|39734|39778.2|39690.3|337
1669345800000|2022-11-25 03:10:00|39787|39703|39796|39712.3|39807.3|39745.4|39765.4|39693.7|344
1669346100000|2022-11-25 03:15:00|39795.1|39712.1|39794.3|39721.6|39809|39743.2|39762.9|39700.3|270
1669346400000|2022-11-25 03:20:00|39794.9|39718.2|39793.4|39719.7|39805.1|39727.4|39777.4|39700.5|343
1669346700000|2022-11-25 03:25:00|39793.3|39719.4|39795.9|39722.3|39815|39733|39778.1|39705.7|285
1669347000000|2022-11-25 03:30:00|39796.2|39722.2|39740.7|39620.7|39806|39727.5|39722.5|39617.6|416
1669347300000|2022-11-25 03:35:00|39740.8|39620.8|39746.5|39626.5|39748.7|39633.4|39731.1|39616.5|320
1669347600000|2022-11-25 03:40:00|39746.6|39626.6|39741.2|39621.2|39749.3|39637.4|39729.1|39619.7|300
1669347900000|2022-11-25 03:45:00|39740.7|39620.7|39746.4|39626.4|39751.1|39638.6|39729.3|39618|293
1669348200000|2022-11-25 03:50:00|39742.3|39627.3|39733.7|39613.7|39747.9|39627.9|39727.1|39607.1|341
1669348500000|2022-11-25 03:55:00|39733.8|39613.8|39736.8|39616.8|39741.1|39625.2|39727.9|39612|347
1669348800000|2022-11-25 04:00:00|39736.7|39616.7|39708.5|39588.5|39737.1|39617.1|39703.8|39587.7|360
1669349100000|2022-11-25 04:05:00|39708.7|39588.7|39669|39572.1|39710.5|39599.3|39651.8|39548.3|453
1669349400000|2022-11-25 04:10:00|39669.4|39572.4|39664.4|39576.3|39677|39584.1|39647|39552|366
1669349700000|2022-11-25 04:15:00|39663.9|39576|39663.1|39566.1|39674|39576.6|39646.9|39553.4|375
1669350000000|2022-11-25 04:20:00|39663.8|39566.5|39655.1|39568.1|39668.1|39578.9|39643.5|39563.3|308
1669350300000|2022-11-25 04:25:00|39655.3|39567.8|39661.2|39579.4|39674.7|39587.3|39637.3|39559.6|321
1669350600000|2022-11-25 04:30:00|39660.6|39579.1|39672.2|39552.2|39679.9|39595.2|39649.7|39544.7|479
1669350900000|2022-11-25 04:35:00|39672.4|39552.4|39672.7|39552.7|39680.9|39568.4|39650.2|39551.6|377
1669351200000|2022-11-25 04:40:00|39672.6|39552.6|39677|39564|39685.6|39574.2|39657.8|39549.1|389
1669351500000|2022-11-25 04:45:00|39676.8|39563.7|39681.5|39561.5|39689.3|39576|39672|39560.2|431
1669351800000|2022-11-25 04:50:00|39681.9|39561.9|39672.4|39560.4|39683.3|39568.9|39663.7|39554.6|372
1669352100000|2022-11-25 04:55:00|39672.3|39560.2|39677.5|39557.5|39683.7|39576.4|39659.6|39555.1|309
1669352400000|2022-11-25 05:00:00|39677.6|39557.6|39685.8|39565.8|39689|39574.7|39667.9|39553.4|452
1669352700000|2022-11-25 05:05:00|39685.4|39565.4|39683|39563|39685.4|39579.2|39662.7|39560.3|307
1669353000000|2022-11-25 05:10:00|39682.8|39562.8|39688.5|39568.5|39693|39576.3|39662.2|39553.4|422
1669353300000|2022-11-25 05:15:00|39688.6|39568.6|39675.1|39580.7|39693.3|39581.7|39663.6|39563.7|348
1669353600000|2022-11-25 05:20:00|39691.7|39571.7|39699.6|39584.7|39700|39595.3|39677.5|39569.2|335
1669353900000|2022-11-25 05:25:00|39699.4|39585.2|39714.1|39603.3|39716.4|39618.9|39687|39578.3|446
1669354200000|2022-11-25 05:30:00|39713.7|39603.4|39709.5|39593.4|39716.6|39617.9|39685.4|39586|464
1669354500000|2022-11-25 05:35:00|39709.2|39593.5|39681.5|39592.2|39722|39612.8|39666.2|39577.7|436
1669354800000|2022-11-25 05:40:00|39675.3|39597.1|39679.5|39593.5|39708|39623|39667.5|39584.3|403
1669355100000|2022-11-25 05:45:00|39679.4|39593.4|39677.7|39601.6|39703.2|39613.2|39662.8|39584|253
1669355400000|2022-11-25 05:50:00|39682.4|39597.5|39699.3|39605.3|39706|39615.1|39663.9|39579.9|367
1669355700000|2022-11-25 05:55:00|39699|39605.4|39693.8|39613.1|39752.4|39640.2|39690.7|39605.3|489
1669356000000|2022-11-25 06:00:00|39693.4|39613.3|39690.9|39613.5|39701.7|39623.2|39658.5|39586|437
1669356300000|2022-11-25 06:05:00|39691.3|39613.9|39688.1|39609.9|39717.2|39631.9|39676.9|39589.5|401
1669356600000|2022-11-25 06:10:00|39687.9|39609.5|39695.9|39614.3|39711.3|39637.6|39657.6|39590.9|289
1669356900000|2022-11-25 06:15:00|39696.2|39614.5|39700.4|39620.6|39719.5|39660.4|39680.4|39598|402
1669357200000|2022-11-25 06:20:00|39700.7|39620.9|39690.7|39618.4|39710|39637.6|39676.2|39599.3|439
1669357500000|2022-11-25 06:25:00|39691.2|39618.7|39702.9|39611.2|39719.7|39652.1|39672.1|39597.3|437
1669357800000|2022-11-25 06:30:00|39713.2|39600.7|39684.8|39600.7|39713.2|39644.5|39653.4|39585|460
1669358100000|2022-11-25 06:35:00|39674.6|39611.2|39674.6|39591.3|39700.3|39625.9|39645.9|39582|365
1669358400000|2022-11-25 06:40:00|39674.3|39591|39661.9|39578.1|39683.2|39621.6|39641.5|39567.3|477
1669358700000|2022-11-25 06:45:00|39661.6|39577.8|39658.9|39572.7|39683.7|39603.9|39647.5|39562.4|439
1669359000000|2022-11-25 06:50:00|39658.4|39572.4|39666.9|39576.8|39681.9|39589.5|39631.6|39550.1|437
1669359300000|2022-11-25 06:55:00|39668.6|39574.5|39669.6|39563.7|39682.3|39587.3|39653.6|39558.4|369
1669359600000|2022-11-25 07:00:00|39647|39572.1|39623.8|39516.3|39671|39605.8|39607.9|39487.9|640
1669359900000|2022-11-25 07:05:00|39623.1|39524.2|39616.1|39596.1|39643.1|39596.6|39597.5|39503.2|529
1669360200000|2022-11-25 07:10:00|39614.8|39594.8|39608.4|39588.4|39629.4|39597.9|39589.3|39561.8|413
1669360500000|2022-11-25 07:15:00|39608|39588|39638.5|39618.5|39694.2|39628.3|39604.3|39578|531
1669360800000|2022-11-25 07:20:00|39637.3|39617.3|39647|39627|39712.8|39661.8|39627.4|39585|580
1669361100000|2022-11-25 07:25:00|39646.3|39626.3|39644.5|39573.7|39679.9|39629.2|39611.1|39571.6|440
1669361400000|2022-11-25 07:30:00|39644.4|39573.1|39644.6|39624.6|39670.9|39626|39603.1|39551.5|685
1669361700000|2022-11-25 07:35:00|39644.2|39624.2|39652.8|39632.8|39681.1|39635.3|39638.4|39590.5|419
1669362000000|2022-11-25 07:40:00|39653|39633|39677|39657|39710.4|39663|39646.4|39626.4|389
1669362300000|2022-11-25 07:45:00|39677.3|39657.3|39747.3|39697.3|39800.1|39725.2|39662.2|39632.6|582
1669362600000|2022-11-25 07:50:00|39758.8|39689.6|39778.6|39676.3|39809.8|39707.4|39719.1|39651.1|825
1669362900000|2022-11-25 07:55:00|39780.1|39676.9|39824.7|39704.7|39828.7|39708.7|39761.8|39666.3|632
1669363200000|2022-11-25 08:00:00|39851|39731|39804.5|39714.8|39851|39763.1|39781.2|39711.4|935
1669363500000|2022-11-25 08:05:00|39778.7|39728.7|39681.1|39661.1|39807|39744.5|39676.7|39638.5|679
1669363800000|2022-11-25 08:10:00|39680.2|39660.2|39662.9|39642.9|39703.9|39683.9|39659.2|39631|722
1669364100000|2022-11-25 08:15:00|39663.2|39643.2|39664.1|39644.1|39670.9|39650.9|39655.6|39635.6|732
1669364400000|2022-11-25 08:20:00|39663.8|39643.8|39552.7|39532.7|39667.1|39647.1|39513.7|39453.8|786
1669364700000|2022-11-25 08:25:00|39556.9|39536.9|39591.2|39571.2|39624.5|39576.8|39542.6|39508.5|687
1669365000000|2022-11-25 08:30:00|39591.4|39571.4|39575.9|39555.9|39632.7|39582.7|39575.5|39530.9|749
1669365300000|2022-11-25 08:35:00|39575.8|39555.8|39572.1|39552.1|39594.9|39558.9|39547.8|39505.8|662
1669365600000|2022-11-25 08:40:00|39574.7|39554.7|39642.5|39622.5|39668.6|39631.3|39556.5|39513.9|713
1669365900000|2022-11-25 08:45:00|39642.8|39622.8|39632.1|39612.1|39670|39629.3|39626.1|39571.9|604
1669366200000|2022-11-25 08:50:00|39634.9|39614.9|39619.3|39599.3|39654|39622.3|39603.5|39560.7|548
1669366500000|2022-11-25 08:55:00|39620.7|39600.7|39590.6|39570.6|39634.7|39614.7|39590.5|39570.5|525
1669366800000|2022-11-25 09:00:00|39591.2|39571.2|39585.4|39565.4|39640|39585.4|39584.6|39536.3|599
1669367100000|2022-11-25 09:05:00|39585.9|39565.9|39601.7|39581.7|39634.4|39587.7|39583.2|39536|514
1669367400000|2022-11-25 09:10:00|39602.1|39582.1|39606.7|39586.7|39639.9|39604.1|39600.4|39563.8|441
1669367700000|2022-11-25 09:15:00|39609.6|39589.6|39580|39560|39639.1|39597.6|39568.9|39528|658
1669368000000|2022-11-25 09:20:00|39580.2|39560.2|39632|39582|39654.7|39602.7|39571.4|39519|625
1669368300000|2022-11-25 09:25:00|39630.7|39580.7|39640.4|39590.4|39656.9|39615.2|39590.7|39554.4|726
1669368600000|2022-11-25 09:30:00|39624.2|39604.2|39596|39576|39655.4|39611.9|39593.7|39573.7|615
1669368900000|2022-11-25 09:35:00|39595.6|39575.6|39621.7|39601.7|39646.1|39606.8|39584.8|39564.8|689
1669369200000|2022-11-25 09:40:00|39621.8|39601.8|39691.5|39671.5|39702.3|39682.3|39609.4|39582|874
1669369500000|2022-11-25 09:45:00|39694.5|39674.5|39709.2|39689.2|39739.4|39703.9|39687|39667|814
1669369800000|2022-11-25 09:50:00|39709.3|39689.3|39742.7|39722.7|39802.4|39756.9|39709.3|39689.3|861
1669370100000|2022-11-25 09:55:00|39743.4|39723.4|39708.7|39688.7|39781.3|39730.6|39698.8|39677.2|675
1669370400000|2022-11-25 10:00:00|39713|39693|39648.9|39628.9|39742.3|39699.6|39643.2|39608.3|659
1669370700000|2022-11-25 10:05:00|39646|39626|39643.4|39623.4|39717.7|39656.7|39639|39586|615
1669371000000|2022-11-25 10:10:00|39643.5|39623.5|39585.8|39565.8|39672|39625.7|39577.3|39519|585
1669371300000|2022-11-25 10:15:00|39585.7|39565.7|39508.3|39488.3|39640|39577|39508.3|39456|579
1669371600000|2022-11-25 10:20:00|39529.3|39464.3|39498.8|39478.8|39552|39500.6|39484.3|39434|676
1669371900000|2022-11-25 10:25:00|39496.9|39476.9|39445.2|39425.2|39558.4|39516.7|39444.9|39402.6|620
1669372200000|2022-11-25 10:30:00|39447.8|39427.8|39422.1|39402.1|39470.4|39428|39408.5|39373.1|595
1669372500000|2022-11-25 10:35:00|39420.9|39400.9|39405.7|39385.7|39461.3|39401.6|39391.5|39352.9|499
1669372800000|2022-11-25 10:40:00|39405.9|39385.9|39416.2|39396.2|39477.6|39425.8|39399.5|39340|575
1669373100000|2022-11-25 10:45:00|39416.3|39396.3|39380.5|39330.5|39417.2|39397.2|39339.9|39291.6|598
1669373400000|2022-11-25 10:50:00|39380.6|39330.6|39387.4|39367.4|39429|39383.5|39362.8|39319.8|640
1669373700000|2022-11-25 10:55:00|39386.2|39366.2|39398.6|39378.6|39447|39392.6|39381.2|39332|479
1669374000000|2022-11-25 11:00:00|39397.4|39377.4|39444|39424|39463|39427.9|39397.3|39354|473
1669374300000|2022-11-25 11:05:00|39443.8|39423.8|39453.7|39433.7|39507|39437.9|39439.2|39389|492
1669374600000|2022-11-25 11:10:00|39453.8|39433.8|39447.5|39427.5|39514|39449.5|39447.5|39395|546
1669374900000|2022-11-25 11:15:00|39447.2|39427.2|39474.3|39424.3|39501|39441.7|39444.8|39398|580
1669375200000|2022-11-25 11:20:00|39474.2|39424.2|39451.1|39431.1|39504|39447.2|39451|39404|476
1669375500000|2022-11-25 11:25:00|39430.6|39410.6|39434.6|39414.6|39473.1|39423.5|39415|39372.4|519
1669375800000|2022-11-25 11:30:00|39434.7|39414.7|39455.3|39435.3|39487|39437.7|39422.2|39372|503
1669376100000|2022-11-25 11:35:00|39455.5|39435.5|39460.8|39396.9|39482|39437.2|39429.9|39383|542
1669376400000|2022-11-25 11:40:00|39440|39420|39435.8|39415.8|39504|39450.6|39411.1|39382.1|664
1669376700000|2022-11-25 11:45:00|39435.9|39415.9|39463.6|39413.6|39480|39438.3|39426.8|39389.4|544
1669377000000|2022-11-25 11:50:00|39463.5|39413.5|39464|39414|39494|39448.3|39441.9|39401|529
1669377300000|2022-11-25 11:55:00|39464.2|39414.2|39516.6|39466.6|39536.5|39483.6|39438.9|39398.8|651
1669377600000|2022-11-25 12:00:00|39517.6|39467.6|39505.9|39485.9|39538.9|39496.2|39490.5|39432|674
1669377900000|2022-11-25 12:05:00|39505.8|39485.8|39525.6|39505.6|39576|39526|39503.8|39462|599
1669378200000|2022-11-25 12:10:00|39522.3|39502.3|39531.6|39511.6|39580.8|39536.2|39522.3|39471|667
1669378500000|2022-11-25 12:15:00|39531.2|39511.2|39526.5|39506.5|39581|39533.3|39520.5|39472|566
1669378800000|2022-11-25 12:20:00|39526.4|39506.4|39489.2|39439.2|39549|39506.4|39427|39385.3|642
1669379100000|2022-11-25 12:25:00|39489.3|39439.3|39475.1|39455.1|39516.6|39470.5|39458.2|39418.3|526
1669379400000|2022-11-25 12:30:00|39475.3|39455.3|39481.9|39461.9|39524.7|39472.4|39462.9|39422.6|589
1669379700000|2022-11-25 12:35:00|39481.6|39461.6|39509.2|39489.2|39530|39505.1|39481.6|39428|580
1669380000000|2022-11-25 12:40:00|39509.5|39489.5|39524.5|39504.5|39553.7|39533.7|39502.5|39482.5|526
1669380300000|2022-11-25 12:45:00|39529.9|39509.9|39659.4|39583.5|39665.6|39590.3|39508.5|39485.2|693
1669380600000|2022-11-25 12:50:00|39657.3|39576.6|39636.8|39563.7|39669.9|39618|39613.6|39552.9|647
1669380900000|2022-11-25 12:55:00|39636.7|39566|39672.2|39622.2|39696|39646.4|39628.8|39554|809
1669381200000|2022-11-25 13:00:00|39672.9|39622.9|39638.3|39618.3|39693|39641.5|39628.3|39583.2|772
1669381500000|2022-11-25 13:05:00|39638.8|39618.8|39622.6|39602.6|39671|39623.9|39594.8|39559.4|825
1669381800000|2022-11-25 13:10:00|39622.3|39602.3|39656.3|39636.3|39701.8|39667.1|39614.1|39594.1|680
1669382100000|2022-11-25 13:15:00|39655.1|39635.1|39738.9|39718.9|39743|39721.3|39635.7|39601.1|729
1669382400000|2022-11-25 13:20:00|39739.4|39719.4|39728.8|39708.8|39758.3|39738.3|39698.8|39667.9|787
1669382700000|2022-11-25 13:25:00|39727.1|39707.1|39730|39710|39745.3|39717.7|39682|39642.8|712
1669383000000|2022-11-25 13:30:00|39729.9|39709.9|39810.3|39790.3|39852.8|39802.2|39711.6|39691.6|721
1669383300000|2022-11-25 13:35:00|39809.6|39789.6|39835.5|39771.4|39911.1|39830.5|39793.8|39745.4|703
1669383600000|2022-11-25 13:40:00|39829.9|39759.4|39841.2|39821.2|39856.6|39821.7|39802|39734.5|591
1669383900000|2022-11-25 13:45:00|39841.3|39821.3|39849.1|39762.8|39876.3|39833.2|39810.7|39762.8|552
1669384200000|2022-11-25 13:50:00|39849|39762.7|39787.1|39767.1|39849.2|39801.8|39787|39744.4|570
1669384500000|2022-11-25 13:55:00|39787|39767|39760.2|39710.2|39793.4|39773.1|39734.7|39657.1|674
1669384800000|2022-11-25 14:00:00|39750.5|39700.5|39750.6|39730.6|39790.3|39733.2|39700.5|39659.9|746
1669385100000|2022-11-25 14:05:00|39751.1|39731.1|39775.2|39755.2|39781.1|39761.1|39735.4|39684.6|658
1669385400000|2022-11-25 14:10:00|39774.6|39754.6|39788.9|39768.9|39800.5|39780.5|39774.6|39754.6|643
1669385700000|2022-11-25 14:15:00|39788.8|39768.8|39835.4|39815.4|39852.1|39832.1|39787.5|39767.5|699
1669386000000|2022-11-25 14:20:00|39836.6|39816.6|39839.1|39819.1|39842.5|39822.5|39824.5|39804.5|630
1669386300000|2022-11-25 14:25:00|39840.5|39820.5|39813.4|39793.4|39848.1|39828.1|39807.7|39765.5|714
1669386600000|2022-11-25 14:30:00|39813|39793|39808.5|39788.5|39828.2|39793|39789.6|39751.4|780
1669386900000|2022-11-25 14:35:00|39807.8|39787.8|39757.1|39737.1|39813.2|39790.5|39750.5|39730.5|817
1669387200000|2022-11-25 14:40:00|39756.5|39736.5|39750.8|39686.4|39788|39753.2|39729|39676.5|745
1669387500000|2022-11-25 14:45:00|39742|39692|39772.2|39722.2|39800|39749.1|39710.9|39672.4|730
1669387800000|2022-11-25 14:50:00|39770.5|39720.5|39698.2|39678.2|39776.5|39740.9|39676.5|39639.5|773
1669388100000|2022-11-25 14:55:00|39698.8|39678.8|39680.9|39660.9|39726|39683.6|39640|39602|701
1669388400000|2022-11-25 15:00:00|39682|39662|39618.3|39598.3|39693.3|39671.7|39598.8|39556.5|789
1669388700000|2022-11-25 15:05:00|39629.4|39579.4|39534.5|39514.5|39629.4|39604|39526.5|39482.9|656
1669389000000|2022-11-25 15:10:00|39534.6|39514.6|39560.8|39540.8|39581.5|39554.4|39522.6|39495.2|670
1669389300000|2022-11-25 15:15:00|39560.7|39540.7|39534.9|39514.9|39625.6|39589.1|39531.1|39511.1|653
1669389600000|2022-11-25 15:20:00|39534.7|39514.7|39520.8|39500.8|39553.9|39533.9|39514|39494|676
1669389900000|2022-11-25 15:25:00|39520.7|39500.7|39510.7|39490.7|39524.9|39504.9|39501.4|39481.4|600
1669390200000|2022-11-25 15:30:00|39510.2|39490.2|39400.4|39380.4|39516.5|39496.5|39397|39373.1|744
1669390500000|2022-11-25 15:35:00|39400.2|39380.2|39429.5|39409.5|39481|39438.4|39372.3|39339.7|662
1669390800000|2022-11-25 15:40:00|39429|39409|39417.9|39397.9|39444.3|39422|39412.7|39378.1|648
1669391100000|2022-11-25 15:45:00|39419.2|39399.2|39422.4|39372.4|39445.8|39404|39396.1|39352.9|656
1669391400000|2022-11-25 15:50:00|39422.2|39372.2|39416.3|39366.3|39448.8|39398.2|39359.5|39311.6|718
1669391700000|2022-11-25 15:55:00|39392.8|39372.8|39380|39360|39436.4|39390.2|39363.8|39323.8|682
1669392000000|2022-11-25 16:00:00|39380.1|39360.1|39384.9|39364.9|39435.7|39392.7|39360.1|39325.4|777
1669392300000|2022-11-25 16:05:00|39385.3|39365.3|39420.2|39400.2|39447.5|39406.2|39356.7|39323.2|665
1669392600000|2022-11-25 16:10:00|39419.6|39399.6|39424.2|39404.2|39447.2|39425|39411.5|39370.9|665
1669392900000|2022-11-25 16:15:00|39425.1|39405.1|39392.7|39372.7|39460.6|39427.3|39381.6|39345.7|660
1669393200000|2022-11-25 16:20:00|39392.8|39372.8|39372.4|39352.4|39417.5|39393.4|39347.4|39327.4|601
1669393500000|2022-11-25 16:25:00|39372.3|39352.3|39381|39361|39388.4|39368.4|39364.1|39344.1|525
1669393800000|2022-11-25 16:30:00|39380.8|39360.8|39387.9|39337.9|39416.3|39372.2|39374.1|39332.6|542
1669394100000|2022-11-25 16:35:00|39388|39338|39387|39337|39409.6|39366|39362.6|39328.9|498
1669394400000|2022-11-25 16:40:00|39386.9|39336.9|39393.3|39321.8|39427|39345.7|39363.3|39309.3|499
1669394700000|2022-11-25 16:45:00|39393.4|39321.9|39375|39286|39401.4|39343.5|39347.6|39262.5|584
1669395000000|2022-11-25 16:50:00|39374.7|39286.1|39373.8|39292.2|39393|39310.3|39352.9|39269.5|563
1669395300000|2022-11-25 16:55:00|39373.9|39292.1|39380.9|39295.2|39397.8|39318.7|39330.9|39272.4|489
1669395600000|2022-11-25 17:00:00|39374.1|39291.6|39377.9|39305.1|39387.3|39314.8|39357.1|39289.8|472
1669395900000|2022-11-25 17:05:00|39378.4|39305.3|39319.4|39253.3|39384.3|39310.6|39310.9|39249.4|538
1669396200000|2022-11-25 17:10:00|39325.8|39255.4|39324.1|39254.7|39342|39272.1|39292.1|39232|582
1669396500000|2022-11-25 17:15:00|39324|39254.6|39341.6|39271|39359.6|39302.3|39295.6|39235|591
1669396800000|2022-11-25 17:20:00|39342.6|39271.1|39337.2|39267.3|39357.6|39280.6|39316|39247|457
1669397100000|2022-11-25 17:25:00|39337.1|39267.6|39334|39261.2|39347.7|39275.6|39312.8|39249.8|503
1669397400000|2022-11-25 17:30:00|39326.8|39259.2|39339|39270.2|39355.1|39285.2|39299.5|39243.3|518
1669397700000|2022-11-25 17:35:00|39345.6|39272.3|39317.8|39267.8|39357.3|39291.4|39307.5|39250.2|520
1669398000000|2022-11-25 17:40:00|39317.7|39267.7|39337.3|39271.3|39345|39290.6|39307.2|39250|434
1669398300000|2022-11-25 17:45:00|39337.5|39271.5|39330.7|39280.7|39355|39304.4|39314.4|39260|398
1669398600000|2022-11-25 17:50:00|39330.8|39280.8|39335.4|39268.7|39353.1|39295.3|39315.3|39255|351
1669398900000|2022-11-25 17:55:00|39335.5|39268.4|39314|39264|39344.4|39296.9|39307.4|39260.3|466
1669399200000|2022-11-25 18:00:00|39314.3|39264.3|39334.1|39284.1|39349.4|39297.9|39313.2|39263.2|455
1669399500000|2022-11-25 18:05:00|39335.8|39285.8|39323.9|39303.9|39336.4|39308.9|39313|39285.3|281
1669399800000|2022-11-25 18:10:00|39324.8|39304.8|39327.8|39277.8|39338|39305.4|39307.4|39263|281
1669400100000|2022-11-25 18:15:00|39327.7|39277.7|39332.2|39282.2|39337|39302.6|39311.4|39268|164
1669400400000|2022-11-25 18:20:00|39332|39282|39317.9|39297.9|39341|39297.9|39311|39262|160
1669400700000|2022-11-25 18:25:00|39340|39273.6|39304.8|39284.8|39340|39298.9|39296|39255.3|147
1669401000000|2022-11-25 18:30:00|39295.4|39275.4|39301.3|39281.3|39309.9|39289.9|39292.1|39272.1|104
1669401300000|2022-11-25 18:35:00|39301.5|39281.5|39284.7|39218.8|39342|39294.7|39266|39216.1|247
1669401600000|2022-11-25 18:40:00|39284.1|39220.6|39304.4|39228.7|39304.4|39242|39271.7|39207.7|490
1669401900000|2022-11-25 18:45:00|39302.4|39226.7|39367.6|39247.6|39373.8|39253.8|39287.6|39207.8|690
1669402200000|2022-11-25 18:50:00|39369.2|39249.2|39361.4|39241.4|39376.7|39256.7|39351.1|39231.1|610
1669402500000|2022-11-25 18:55:00|39363.2|39243.2|39359.5|39239.5|39380.6|39260.6|39352.1|39232.1|449
1669402800000|2022-11-25 19:00:00|39360.2|39240.2|39360|39240|39375.3|39255.3|39340.1|39220.1|790
1669403100000|2022-11-25 19:05:00|39359.8|39239.8|39373.6|39253.6|39374.2|39254.2|39335.5|39215.5|752
1669403400000|2022-11-25 19:10:00|39373.9|39253.9|39348.7|39228.7|39374.9|39254.9|39341.7|39221.7|629
1669403700000|2022-11-25 19:15:00|39348.9|39228.9|39330.8|39210.8|39358.6|39238.6|39327|39207|446
1669404000000|2022-11-25 19:20:00|39330.9|39210.9|39326.4|39206.4|39353.7|39233.7|39322.6|39202.6|724
1669404300000|2022-11-25 19:25:00|39327.1|39207.1|39331.6|39211.6|39351.7|39231.7|39317.3|39197.3|906
1669404600000|2022-11-25 19:30:00|39340|39220|39345.2|39225.2|39355.9|39235.9|39326.3|39206.3|535
1669404900000|2022-11-25 19:35:00|39345.1|39225.1|39344.8|39224.8|39358.4|39238.4|39338.7|39218.7|385
1669405200000|2022-11-25 19:40:00|39342.6|39222.6|39340.4|39220.4|39359.2|39239.2|39313|39193|545
1669405500000|2022-11-25 19:45:00|39337.4|39217.4|39348.9|39228.9|39354|39234|39334.4|39214.4|378
1669405800000|2022-11-25 19:50:00|39345.4|39225.4|39338.8|39218.8|39356.9|39236.9|39328.3|39208.3|188
1669406100000|2022-11-25 19:55:00|39338.9|39218.9|39335.2|39215.2|39357.1|39237.1|39321.7|39201.7|434
1669406400000|2022-11-25 20:00:00|39335|39215|39342.3|39222.3|39352|39232|39328|39208|533
1669406700000|2022-11-25 20:05:00|39341.7|39221.7|39338.7|39218.7|39351.2|39231.2|39328.4|39208.4|582
1669407000000|2022-11-25 20:10:00|39338.4|39218.4|39340|39220|39347.7|39227.7|39325.7|39205.7|381
1669407300000|2022-11-25 20:15:00|39339.9|39219.9|39331|39211|39343.1|39223.1|39330.5|39210.5|200
1669407600000|2022-11-25 20:20:00|39329.2|39209.2|39331.7|39211.7|39345.6|39225.6|39324.2|39204.2|130
1669407900000|2022-11-25 20:25:00|39330.5|39210.5|39328.9|39208.9|39339.4|39219.4|39315.1|39195.1|117
1669408200000|2022-11-25 20:30:00|39333.5|39213.5|39329.1|39209.1|39335.1|39215.1|39316.8|39196.8|228
1669408500000|2022-11-25 20:35:00|39329.2|39209.2|39327.2|39207.2|39346.2|39226.2|39319.2|39199.2|173
1669408800000|2022-11-25 20:40:00|39326.9|39206.9|39338.4|39218.4|39339.5|39219.5|39320.8|39200.8|229
1669409100000|2022-11-25 20:45:00|39336.4|39216.4|39331.8|39211.8|39338.9|39218.9|39322.4|39202.4|307
1669409400000|2022-11-25 20:50:00|39332.1|39212.1|39281.1|39184.2|39337|39217|39263.6|39157.3|222
1669409700000|2022-11-25 20:55:00|39298|39184.4|39281.9|39231.9|39311|39231.9|39256.1|39176.7|251
1669410000000|2022-11-25 21:00:00|39275.9|39225.9|39316.5|39196.5|39317.5|39232.2|39263.4|39180.3|290
1669410300000|2022-11-25 21:05:00|39307.5|39187.5|39265.9|39215.9|39317.5|39234.4|39265.9|39181.9|146
1669410600000|2022-11-25 21:10:00|39292.5|39202.9|39288.8|39182.8|39320|39236.7|39270.2|39180.9|110
1669410900000|2022-11-25 21:15:00|39282.7|39181.5|39296.1|39177.6|39310|39200.9|39267.5|39147.5|276
1669411200000|2022-11-25 21:20:00|39282.8|39174|39273.8|39157|39298.2|39178.2|39251.8|39131.8|210
1669411500000|2022-11-25 21:25:00|39276.2|39157.4|39296|39176|39300|39180|39269.9|39155.8|184
1669411800000|2022-11-25 21:30:00|39295|39175|39298.6|39178.6|39317.1|39197.1|39278.7|39158.7|168
1669412100000|2022-11-25 21:35:00|39318|39198|39311.8|39191.8|39318.4|39198.4|39290.8|39170.8|111
1669412400000|2022-11-25 21:40:00|39313.1|39193.1|39366|39246|39366.8|39246.8|39290.8|39170.8|268
1669412700000|2022-11-25 21:45:00|39363.2|39243.2|39327.5|39207.5|39363.3|39243.3|39304.2|39184.2|206
1669413000000|2022-11-25 21:50:00|39331.5|39211.5|39350.9|39230.9|39379|39259|39312.2|39192.2|248
1669413300000|2022-11-25 21:55:00|39339.2|39219.2|39340.3|39220.3|39355|39235|39322.7|39202.7|129
1669582800000|2022-11-27 21:00:00|39341.6|39201.6|39341.6|39201.6|39341.6|39201.6|39341.6|39201.6|1
1669586400000|2022-11-27 22:00:00|39331.6|39211.6|39331.6|39211.6|39331.6|39211.6|39331.6|39211.6|1
1669586700000|2022-11-27 22:05:00|39665|39545|39661.5|39541.5|39665|39545|39661.1|39541.1|3
1669587000000|2022-11-27 22:10:00|39661.1|39541.1|39637.6|39517.6|39667|39547|39630|39510|19
1669587300000|2022-11-27 22:15:00|39664.7|39544.7|39639.1|39519.1|39664.7|39544.7|39639.1|39519.1|2
1669590900000|2022-11-27 23:15:00|39585.5|39465.5|39501.6|39381.6|39585.5|39465.5|39460.4|39340.4|270
1669591200000|2022-11-27 23:20:00|39486.1|39366.1|39517.9|39397.9|39518.7|39409|39434.1|39314.1|272
1669591500000|2022-11-27 23:25:00|39517.7|39397.7|39526|39406|39526.5|39408|39491|39373.4|318
1669591800000|2022-11-27 23:30:00|39533.4|39413.4|39529.5|39409.5|39533.4|39417|39476.3|39356.3|364
1669592100000|2022-11-27 23:35:00|39507.8|39387.8|39526.7|39406.7|39548.5|39428.5|39507.6|39387.6|316
1669592400000|2022-11-27 23:40:00|39526.8|39406.8|39533.7|39413.7|39536.4|39431|39479.3|39359.3|287
1669592700000|2022-11-27 23:45:00|39534.5|39414.5|39521.8|39409.7|39536.8|39432.1|39505.6|39385.6|346
1669593000000|2022-11-27 23:50:00|39521.7|39409.6|39526.1|39406.1|39533.4|39440|39500.8|39380.8|357
1669593300000|2022-11-27 23:55:00|39511.7|39391.7|39529.5|39409.5|39542|39433.1|39508.8|39388.8|336
1669593600000|2022-11-28 00:00:00|39529.6|39409.6|39507.1|39387.1|39544.4|39427.7|39492.1|39372.1|542
1669593900000|2022-11-28 00:05:00|39507.2|39387.2|39496.2|39376.2|39509.3|39391.7|39489.5|39369.5|417
1669594200000|2022-11-28 00:10:00|39496|39376|39501.6|39381.6|39507.2|39398.5|39484.3|39364.3|424
1669594500000|2022-11-28 00:15:00|39501.1|39381.1|39493.1|39373.1|39501.1|39390.7|39485|39365|320
1669594800000|2022-11-28 00:20:00|39493.2|39373.2|39495.1|39375.1|39500.7|39382.5|39474.8|39354.8|342
1669595100000|2022-11-28 00:25:00|39494.6|39374.6|39469.3|39349.3|39500.3|39380.3|39463.7|39343.7|360
1669595400000|2022-11-28 00:30:00|39468|39348|39470.8|39350.8|39479|39359|39453.7|39333.7|484
1669595700000|2022-11-28 00:35:00|39470.6|39350.6|39476.4|39356.4|39487.9|39387.6|39464.9|39346.3|401
1669596000000|2022-11-28 00:40:00|39476|39356|39437.4|39338.5|39482.3|39362.3|39428|39319.9|557
1669596300000|2022-11-28 00:45:00|39435.7|39336.8|39433.5|39333|39449.8|39351.4|39428.2|39316.2|541
1669596600000|2022-11-28 00:50:00|39433.9|39333.4|39447.3|39342.4|39467|39369.3|39421.9|39316.9|557
1669596900000|2022-11-28 00:55:00|39447.2|39342.3|39456.4|39359.1|39467.3|39360.8|39437.1|39325.9|461
1669597200000|2022-11-28 01:00:00|39456.3|39359|39434.1|39346.7|39456.3|39365.9|39422.3|39336.8|466
1669597500000|2022-11-28 01:05:00|39433.9|39347|39447.2|39361.8|39464.3|39375.1|39433.9|39338|498
1669597800000|2022-11-28 01:10:00|39447.4|39362.2|39466.2|39384.3|39471.4|39392.5|39443|39352.6|512
1669598100000|2022-11-28 01:15:00|39465.9|39384.2|39474.8|39392.3|39485|39394|39454.8|39366.6|550
1669598400000|2022-11-28 01:20:00|39474.1|39391.9|39485.2|39403|39490|39408.8|39461.4|39378|486
1669598700000|2022-11-28 01:25:00|39485.1|39402.4|39530.2|39429.2|39542.5|39438.3|39471.7|39386|534
1669599000000|2022-11-28 01:30:00|39529.8|39429.1|39565.2|39445.2|39565.2|39453.3|39524.4|39421.4|577
1669599300000|2022-11-28 01:35:00|39557|39437|39621.9|39518|39630.8|39536.6|39549|39437|811
1669599600000|2022-11-28 01:40:00|39620.1|39516.3|39621.8|39534.4|39648.7|39546.2|39590.5|39503.1|738
1669599900000|2022-11-28 01:45:00|39621.7|39534.5|39625.6|39538.6|39642.1|39547|39610.2|39515.9|677
1669600200000|2022-11-28 01:50:00|39624.4|39538.5|39618.2|39532|39640.8|39546.9|39613.8|39522.3|627
1669600500000|2022-11-28 01:55:00|39618.3|39531.9|39608.7|39520.9|39628.1|39532.1|39604.5|39511.9|576
1669600800000|2022-11-28 02:00:00|39608.3|39521|39615.9|39529|39630.2|39545.1|39601.9|39508.7|645
1669601100000|2022-11-28 02:05:00|39615.8|39529.1|39622.1|39534.7|39638|39542|39609.2|39514.5|560
1669601400000|2022-11-28 02:10:00|39622|39534.6|39591|39498.4|39640|39541.2|39586.9|39491.4|590
1669601700000|2022-11-28 02:15:00|39590.7|39498.1|39567.2|39473.4|39598.1|39504.8|39557.5|39462.1|620
1669602000000|2022-11-28 02:20:00|39567.4|39473.5|39578.4|39482.1|39592.3|39497.5|39565.6|39472.7|618
1669602300000|2022-11-28 02:25:00|39577.8|39482.2|39581.9|39488.8|39590.9|39499.1|39561.5|39459|585
1669602600000|2022-11-28 02:30:00|39581.7|39488.9|39575.2|39476.4|39594.8|39499.4|39554|39458.2|668
1669602900000|2022-11-28 02:35:00|39575.5|39476.8|39552.3|39459.4|39579.9|39486.6|39546.9|39455|629
1669603200000|2022-11-28 02:40:00|39552.4|39459.5|39551.8|39458.4|39570.7|39482.2|39538.4|39443.9|472
1669603500000|2022-11-28 02:45:00|39551.5|39458.3|39556|39453.8|39565.3|39469.3|39532.4|39436.7|560
1669603800000|2022-11-28 02:50:00|39555.7|39453.5|39560.7|39469.1|39565.8|39471.2|39538.8|39442|489
1669604100000|2022-11-28 02:55:00|39564|39469.2|39559.1|39457.2|39567.3|39470.1|39542.3|39443.7|456
1669604400000|2022-11-28 03:00:00|39559.6|39457|39560|39467.9|39570.3|39478.3|39536.4|39450.2|432
1669604700000|2022-11-28 03:05:00|39560.4|39467.7|39573.8|39474.8|39577.2|39482.9|39544.7|39456.1|348
1669605000000|2022-11-28 03:10:00|39573.5|39475.1|39585.4|39486.8|39591.3|39489.6|39562.5|39463.1|496
1669605300000|2022-11-28 03:15:00|39585.8|39487.2|39582.9|39475.3|39594.1|39491.2|39564.2|39458.9|484
1669605600000|2022-11-28 03:20:00|39573.3|39476.8|39587.9|39479.9|39593.9|39487.4|39563.9|39464.6|423
1669605900000|2022-11-28 03:25:00|39588.1|39480|39579.6|39487.4|39599.3|39503|39569.2|39468.5|359
1669606200000|2022-11-28 03:30:00|39580.2|39488|39578.6|39496.1|39603.5|39503.7|39565.4|39470.2|458
1669606500000|2022-11-28 03:35:00|39578.7|39500.2|39593.6|39494.9|39603.8|39503.5|39573.9|39475.4|433
1669606800000|2022-11-28 03:40:00|39593.5|39495|39581|39487.5|39604.5|39496.5|39573.5|39466|448
1669607100000|2022-11-28 03:45:00|39584.3|39485|39585.9|39487.8|39596|39493.8|39570.8|39467|364
1669607400000|2022-11-28 03:50:00|39585.5|39487.5|39591.1|39492.9|39601.2|39520|39570|39466.9|441
1669607700000|2022-11-28 03:55:00|39591.8|39493.2|39586.4|39478.6|39600.2|39495.7|39573.1|39467|418
1669608000000|2022-11-28 04:00:00|39586.3|39478.5|39581.6|39482.3|39591|39492.9|39564.5|39465.5|428
1669608300000|2022-11-28 04:05:00|39581.9|39482.4|39593.1|39484.7|39593.1|39494.7|39570.1|39461.8|332
1669608600000|2022-11-28 04:10:00|39592.5|39484.4|39585.5|39486.6|39603.2|39497.6|39575.7|39476.8|340
1669608900000|2022-11-28 04:15:00|39589.2|39490.3|39575.4|39478.8|39592.9|39490.3|39556.8|39461|367
1669609200000|2022-11-28 04:20:00|39582.5|39483.9|39570.3|39472.1|39593.5|39484|39562.8|39451.9|368
1669609500000|2022-11-28 04:25:00|39569.3|39471.1|39570.4|39470.8|39584.1|39482.7|39555.6|39453.8|456
1669609800000|2022-11-28 04:30:00|39570|39470.5|39575.4|39476.8|39579.8|39478.2|39556.1|39458.2|377
1669610100000|2022-11-28 04:35:00|39575.8|39476.5|39573.4|39474.7|39585.3|39480.8|39552.7|39457.2|357
1669610400000|2022-11-28 04:40:00|39573.3|39474.6|39565|39474.4|39582.8|39484.2|39545.8|39446.9|494
1669610700000|2022-11-28 04:45:00|39565.1|39474.3|39561.2|39472.2|39576.7|39482.9|39558.3|39456.5|364
1669611000000|2022-11-28 04:50:00|39561|39471.9|39564.6|39475.2|39580.5|39478.6|39548.5|39458.1|385
1669611300000|2022-11-28 04:55:00|39573.4|39466.3|39561.4|39460.7|39576.8|39485.9|39533.4|39445.2|346
1669611600000|2022-11-28 05:00:00|39560.8|39460.5|39574.5|39483.9|39583.5|39484.9|39552.3|39454|334
1669611900000|2022-11-28 05:05:00|39574.6|39483.8|39585.2|39471.7|39595.2|39500.6|39564.2|39464.7|426
1669612200000|2022-11-28 05:10:00|39575.6|39487.9|39567.9|39478.2|39583.2|39493.9|39553.1|39455|440
1669612500000|2022-11-28 05:15:00|39568.6|39478.6|39588.7|39498.3|39596|39510.2|39562.6|39465|380
1669612800000|2022-11-28 05:20:00|39589.3|39498.6|39586.4|39496.6|39599.8|39502.1|39565|39476.6|394
1669613100000|2022-11-28 05:25:00|39587.1|39496.9|39594.2|39504.1|39607.3|39510.4|39575.3|39478|361
1669613400000|2022-11-28 05:30:00|39593.9|39504|39584|39492.9|39616.5|39515.7|39574.2|39485.2|468
1669613700000|2022-11-28 05:35:00|39584.3|39493.1|39586.8|39512.8|39598.7|39517|39581.9|39482|317
1669614000000|2022-11-28 05:40:00|39593.2|39502.9|39583.2|39494.2|39600.8|39503.7|39568.8|39478.1|403
1669614300000|2022-11-28 05:45:00|39582.4|39493.7|39598.8|39510|39611.5|39516.7|39577.2|39484.9|360
1669614600000|2022-11-28 05:50:00|39598.6|39509.7|39605.1|39515|39618|39522.7|39592.3|39497.2|440
1669614900000|2022-11-28 05:55:00|39610.3|39519.6|39609.8|39494|39617.3|39522.7|39578.4|39487.7|480
1669615200000|2022-11-28 06:00:00|39609.5|39494.1|39593|39486.2|39620.1|39517.6|39568|39473.2|608
1669615500000|2022-11-28 06:05:00|39593.6|39486.3|39587.4|39480.4|39609.9|39518.6|39565.2|39472|505
1669615800000|2022-11-28 06:10:00|39587.7|39480.7|39544.5|39461.3|39601.1|39512.5|39509.6|39445.4|597
1669616100000|2022-11-28 06:15:00|39544.4|39465.5|39471|39378.1|39586.2|39491.1|39446.2|39363.5|627
1669616400000|2022-11-28 06:20:00|39470.9|39378|39516|39420.1|39530.7|39440.6|39448.9|39364.3|512
1669616700000|2022-11-28 06:25:00|39516.2|39409.9|39454.2|39372.3|39528.4|39428.2|39415.4|39351.8|602
1669617000000|2022-11-28 06:30:00|39453.4|39371.6|39444|39349.3|39475.1|39403.8|39402.9|39343|558
1669617300000|2022-11-28 06:35:00|39444.3|39349.6|39413.5|39363.5|39463.4|39386.8|39396.8|39335.5|471
1669617600000|2022-11-28 06:40:00|39413.6|39363.6|39420.6|39343.8|39448.3|39372.1|39399.4|39316.8|443
1669617900000|2022-11-28 06:45:00|39420|39342.4|39426.7|39320.2|39445.5|39354.3|39376.5|39310.7|523
1669618200000|2022-11-28 06:50:00|39426.5|39320.3|39404.5|39321.2|39426.8|39352.4|39347.9|39300.3|494
1669618500000|2022-11-28 06:55:00|39404.8|39321.4|39463.5|39359.5|39468|39391|39392.6|39308.6|607
1669618800000|2022-11-28 07:00:00|39460.6|39359.1|39365.6|39301.3|39460.6|39396.2|39329.6|39280.7|713
1669619100000|2022-11-28 07:05:00|39353.9|39303.9|39365.5|39315.5|39416|39330|39341.5|39273|654
1669619400000|2022-11-28 07:10:00|39365.2|39315.2|39364|39314|39398|39339.4|39338.2|39295.3|585
1669619700000|2022-11-28 07:15:00|39364.1|39314.1|39355.4|39305.4|39385.2|39336.6|39333.7|39293.9|497
1669620000000|2022-11-28 07:20:00|39355.3|39305.3|39359|39309|39381.1|39327.8|39331.1|39287.9|501
1669620300000|2022-11-28 07:25:00|39359.1|39309.1|39398.7|39323.8|39412.9|39352|39338.8|39295.9|638
1669620600000|2022-11-28 07:30:00|39398.9|39324.2|39398.6|39330.2|39420.5|39353.5|39382.6|39309.2|643
1669620900000|2022-11-28 07:35:00|39398.9|39330.1|39402.3|39352.3|39419.5|39361.6|39367.9|39317.2|490
1669621200000|2022-11-28 07:40:00|39402.2|39352.2|39374.4|39324.4|39425|39355.1|39358|39314.2|464
1669621500000|2022-11-28 07:45:00|39374.9|39324.9|39333.3|39313.3|39388.8|39346|39333.3|39288.8|556
1669621800000|2022-11-28 07:50:00|39333.4|39313.4|39325.7|39305.7|39361|39316.9|39316.2|39270|660
1669622100000|2022-11-28 07:55:00|39325.3|39305.3|39341.7|39321.7|39384|39323.9|39274.9|39232.8|755
1669622400000|2022-11-28 08:00:00|39342.1|39322.1|39316.5|39296.5|39398.7|39361.2|39308.1|39272.6|828
1669622700000|2022-11-28 08:05:00|39316.4|39296.4|39250.2|39230.2|39348|39296.8|39243.9|39213.6|850
1669623000000|2022-11-28 08:10:00|39250.9|39230.9|39270.6|39220.6|39306|39263.3|39232.5|39191|771
1669623300000|2022-11-28 08:15:00|39270.7|39220.7|39221.3|39201.3|39298|39246.1|39219.6|39195|719
1669623600000|2022-11-28 08:20:00|39222.2|39202.2|39181.2|39161.2|39250|39205.2|39181.2|39142|696
1669623900000|2022-11-28 08:25:00|39181.1|39161.1|39123.2|39103.2|39185.9|39165.9|39083.8|39043.3|746
1669624200000|2022-11-28 08:30:00|39123.4|39103.4|39060.6|39040.6|39149|39103.6|39043.4|39007.9|770
1669624500000|2022-11-28 08:35:00|39063.3|39043.3|39176.6|39102.8|39229.2|39158.8|39042.9|38999.8|927
1669624800000|2022-11-28 08:40:00|39176.7|39102.6|39135.6|39067.7|39191|39141.9|39095.9|39041.4|919
1669625100000|2022-11-28 08:45:00|39135.4|39067.3|39162.5|39142.5|39189.3|39143.5|39124.2|39067.2|748
1669625400000|2022-11-28 08:50:00|39158|39138|39091.5|39071.5|39180.5|39143.6|39082.2|39047.5|725
1669625700000|2022-11-28 08:55:00|39089|39069|39123.6|39103.6|39130.5|39110.5|39069.7|39017.4|821
1669626000000|2022-11-28 09:00:00|39150|39085.8|39203|39153|39286.1|39179.7|39131.9|39085.8|995
1669626300000|2022-11-28 09:05:00|39187.1|39167.1|39161.9|39141.9|39218.8|39181.6|39153.6|39112.2|1025
1669626600000|2022-11-28 09:10:00|39162|39142|39147.8|39127.8|39182.3|39143.6|39132|39095.3|859
1669626900000|2022-11-28 09:15:00|39147.7|39127.7|39080.6|39011.7|39171|39127.7|39053.7|39011.7|716
1669627200000|2022-11-28 09:20:00|39072.6|39022.6|39103|39083|39130.6|39090.6|39039.9|38993|718
1669627500000|2022-11-28 09:25:00|39099.7|39079.7|39104.4|39084.4|39152|39106.1|39099.7|39045.1|570
1669627800000|2022-11-28 09:30:00|39101.8|39081.8|39105.5|39085.5|39147|39100.9|39072.9|39033.8|602
1669628100000|2022-11-28 09:35:00|39105.9|39085.9|39074.6|39054.6|39127.3|39091.3|39068.5|39036.4|438
1669628400000|2022-11-28 09:40:00|39074.5|39054.5|39082.8|39062.8|39114.3|39065.6|39068.3|39029.9|459
1669628700000|2022-11-28 09:45:00|39083.2|39063.2|39114.1|39094.1|39137.2|39098.4|39073.7|39038.3|474
1669629000000|2022-11-28 09:50:00|39111.9|39091.9|39062.4|39042.4|39133.7|39093.7|39051.4|39000.6|597
1669629300000|2022-11-28 09:55:00|39062.3|39042.3|39109.4|39059.4|39126.3|39081.9|39043.2|39003.4|703
1669629600000|2022-11-28 10:00:00|39091.7|39071.7|39101.1|39081.1|39164|39119.5|39082|39034|614
1669629900000|2022-11-28 10:05:00|39101|39081|39102.2|39033.5|39169|39111.1|39085.4|39022.5|649
1669630200000|2022-11-28 10:10:00|39102|39033.2|39067.8|39001.4|39119.9|39045.8|39041.1|38989.1|749
1669630500000|2022-11-28 10:15:00|39082.1|38988.8|39020.6|38970.6|39094.9|39043.7|38999.5|38960.1|703
1669630800000|2022-11-28 10:20:00|39021.2|38971.2|38965.7|38945.7|39044.9|38996.4|38959.3|38921.2|587
1669631100000|2022-11-28 10:25:00|38966.3|38946.3|38965.9|38945.9|38994.7|38950.9|38945.4|38904.6|565
1669631400000|2022-11-28 10:30:00|38966|38946|39000.5|38980.5|39022.5|38989.9|38962.8|38921.2|527
1669631700000|2022-11-28 10:35:00|39000|38980|39007.1|38957.1|39057|39006.1|38992.2|38949.9|595
1669632000000|2022-11-28 10:40:00|39006.9|38956.9|38977.2|38957.2|39030.7|38982.3|38958.9|38925.3|550
1669632300000|2022-11-28 10:45:00|38976.6|38956.6|39006.8|38986.8|39036.5|38996.6|38976.6|38948.4|476
1669632600000|2022-11-28 10:50:00|39006.7|38986.7|38986.2|38966.2|39040.9|38995.4|38981.5|38937.6|382
1669632900000|2022-11-28 10:55:00|38985.8|38965.8|39014.2|38950.9|39040.2|38973|38985.8|38920.7|564
1669633200000|2022-11-28 11:00:00|39014.3|38951|38918.9|38898.9|39033|38962.1|38913|38852.9|781
1669633500000|2022-11-28 11:05:00|38912.9|38892.9|38891.2|38871.2|38944.2|38907.6|38851|38826.5|645
1669633800000|2022-11-28 11:10:00|38891.1|38871.1|38859.5|38839.5|38897|38871.4|38856|38823|542
1669634100000|2022-11-28 11:15:00|38859.6|38839.6|38887.5|38867.5|38919.3|38899.3|38855.9|38823|678
1669634400000|2022-11-28 11:20:00|38887.1|38867.1|38926.3|38876.3|38957.6|38907.6|38863|38826|735
1669634700000|2022-11-28 11:25:00|38934.2|38870|38921.5|38901.5|38972.8|38915.7|38906.9|38855.9|778
1669635000000|2022-11-28 11:30:00|38924.4|38904.4|38898.5|38848.5|38949.7|38904.5|38893.2|38835.3|687
1669635300000|2022-11-28 11:35:00|38898.7|38848.7|38944|38924|38974.2|38954.2|38885.4|38838|723
1669635600000|2022-11-28 11:40:00|38944.1|38924.1|38910.4|38890.4|38979.7|38930.4|38901.5|38866.5|716
1669635900000|2022-11-28 11:45:00|38911.3|38891.3|38928.5|38908.5|38961|38925.7|38908.6|38888.6|630
1669636200000|2022-11-28 11:50:00|38928.4|38908.4|38925.9|38905.9|38937.3|38917.3|38906.8|38886.8|617
1669636500000|2022-11-28 11:55:00|38926.4|38906.4|38919.6|38899.6|38929|38906.4|38902.4|38860|548
1669636800000|2022-11-28 12:00:00|38916.6|38896.6|38995.4|38975.4|39017.4|38985.5|38907|38887|646
1669637100000|2022-11-28 12:05:00|38993.5|38973.5|38971.1|38951.1|39029|38986.8|38968.3|38922.9|657
1669637400000|2022-11-28 12:10:00|38971.3|38951.3|38976.8|38956.8|38994|38974|38951.3|38910.5|682
1669637700000|2022-11-28 12:15:00|38977.9|38957.9|39029.4|39009.4|39032.6|39012.6|38959.9|38939.9|709
1669638000000|2022-11-28 12:20:00|39029|39009|38984.2|38964.2|39043.7|39016|38984|38964|625
1669638300000|2022-11-28 12:25:00|38984.1|38964.1|39002.1|38982.1|39018.6|38998.6|38980.5|38960.5|669
1669638600000|2022-11-28 12:30:00|39002.2|38982.2|38983.1|38963.1|39013.1|38993.1|38979.6|38959.6|648
1669638900000|2022-11-28 12:35:00|38983|38963|39051.2|39031.2|39051.8|39031.8|38980.7|38960.7|546
1669639200000|2022-11-28 12:40:00|39051.1|39031.1|39072.5|39052.5|39093.4|39058.8|39047.8|39009|454
1669639500000|2022-11-28 12:45:00|39072.4|39052.4|39073.5|39053.5|39105.4|39066.2|39057.9|39017|485
1669639800000|2022-11-28 12:50:00|39069.5|39049.5|39032.5|39012.5|39096|39063.6|39027.7|39001.5|578
1669640100000|2022-11-28 12:55:00|39033|39013|39038|39018|39066.2|39026.8|39016|38980.1|612
1669640400000|2022-11-28 13:00:00|39037.9|39017.9|39006.1|38986.1|39057.8|39025.1|38995.9|38966.7|608
1669640700000|2022-11-28 13:05:00|39006.2|38986.2|39063.8|39043.8|39086.2|39054.5|39006.2|38976.2|652
1669641000000|2022-11-28 13:10:00|39064.8|39044.8|39088.1|39068.1|39103.4|39073.4|39041.1|39021.1|638
1669641300000|2022-11-28 13:15:00|39087.7|39067.7|39132.7|39112.7|39153|39115.5|39087.3|39053.6|714
1669641600000|2022-11-28 13:20:00|39133.3|39113.3|39140.7|39120.7|39173.9|39138.4|39131.3|39089|685
1669641900000|2022-11-28 13:25:00|39142.5|39122.5|39129.9|39109.9|39158.9|39125.2|39083.4|39038.6|796
1669642200000|2022-11-28 13:30:00|39130.1|39110.1|39122.8|39102.8|39153.5|39119.6|39104.4|39083|673
1669642500000|2022-11-28 13:35:00|39121.9|39101.9|39094.3|39074.3|39142.5|39122.5|39085.1|39065.1|669
1669642800000|2022-11-28 13:40:00|39094.8|39074.8|39084.9|39064.9|39116.6|39096.6|39066.2|39030.4|684
1669643100000|2022-11-28 13:45:00|39085|39065|39071.4|39051.4|39101.9|39071.4|39061.1|39021.3|682
1669643400000|2022-11-28 13:50:00|39072.2|39052.2|39055.1|39035.1|39078.6|39058.6|39031.6|39011.6|617
1669643700000|2022-11-28 13:55:00|39048.9|39028.9|39054.9|39004.9|39070.2|39040|39031|38994.7|664
1669644000000|2022-11-28 14:00:00|39037.2|39017.2|39127.6|39107.6|39131.7|39111.7|39037.2|39017.2|835
1669644300000|2022-11-28 14:05:00|39127.4|39107.4|39099.3|39079.3|39155.8|39116.6|39091.5|39059.9|886
1669644600000|2022-11-28 14:10:00|39100|39080|39105.4|39055.4|39130.9|39087.3|39067.9|39035.1|699
1669644900000|2022-11-28 14:15:00|39105.5|39055.5|39092.8|39072.8|39131.4|39095.6|39076.9|39055.4|582
1669645200000|2022-11-28 14:20:00|39093.1|39073.1|39153.9|39133.9|39181.2|39139.8|39090.5|39070.5|683
1669645500000|2022-11-28 14:25:00|39151.4|39131.4|39170.3|39120.3|39178.3|39135.5|39127|39089.3|609
1669645800000|2022-11-28 14:30:00|39171.8|39121.8|39095.1|39075.1|39174.3|39134.9|39095.1|39058.4|828
1669646100000|2022-11-28 14:35:00|39124.6|39056.2|39104.6|39084.6|39124.6|39088.5|39063.2|39024.3|827
1669646400000|2022-11-28 14:40:00|39104.5|39084.5|39126.4|39106.4|39160|39132.3|39103.3|39076|930
1669646700000|2022-11-28 14:45:00|39126.7|39106.7|39083.3|39063.3|39130.5|39110.5|39081.3|39061.3|742
1669647000000|2022-11-28 14:50:00|39083.2|39063.2|39106|39086|39114.7|39094.7|39060.7|39040.7|800
1669647300000|2022-11-28 14:55:00|39102.6|39082.6|39102.7|39082.7|39136|39116|39100.5|39080.5|716
1669647600000|2022-11-28 15:00:00|39102.9|39082.9|39119.4|39099.4|39146.8|39126.8|39084.7|39064.7|844
1669647900000|2022-11-28 15:05:00|39119.7|39099.7|39102.7|39082.7|39135.8|39115.8|39092.9|39072.9|711
1669648200000|2022-11-28 15:10:00|39102.5|39082.5|39047.9|39027.9|39106.1|39086.1|39035.8|39015.8|650
1669648500000|2022-11-28 15:15:00|39047.8|39027.8|39065.1|39045.1|39084.9|39064.9|39045.4|39025.4|667
1669648800000|2022-11-28 15:20:00|39065|39045|39070.7|39050.7|39096|39057.9|39025.7|38990.6|749
1669649100000|2022-11-28 15:25:00|39073.2|39053.2|39080.9|39060.9|39112.1|39073.9|39067.2|39036.3|781
1669649400000|2022-11-28 15:30:00|39080.8|39060.8|39079.7|39059.7|39094.6|39062.7|39055.3|39005|744
1669649700000|2022-11-28 15:35:00|39076.6|39056.6|39086.3|39066.3|39088.5|39068.5|39017.4|38996.1|826
1669650000000|2022-11-28 15:40:00|39086.2|39066.2|39059.3|39039.3|39105.7|39083.1|39051.2|39019.5|796
1669650300000|2022-11-28 15:45:00|39059.4|39039.4|39055.5|39035.5|39078.8|39058.8|39050.9|39030.9|779
1669650600000|2022-11-28 15:50:00|39055.4|39035.4|39070.8|39050.8|39121.4|39101.4|39054.8|39034.8|860
1669650900000|2022-11-28 15:55:00|39068.7|39048.7|39022.4|39002.4|39102.7|39082.7|39021.6|39001.6|915
1669651200000|2022-11-28 16:00:00|39023.9|39003.9|39078.6|39058.6|39106.1|39063.3|38996.1|38976.1|865
1669651500000|2022-11-28 16:05:00|39081.7|39061.7|39033.7|39013.7|39121.7|39084.6|39032.3|39012.3|711
1669651800000|2022-11-28 16:10:00|39033.6|39013.6|39053.3|39033.3|39074|39051.9|39021.5|38997|691
1669652100000|2022-11-28 16:15:00|39055|39035|39126.8|39106.8|39128|39108|39055|39035|652
1669652400000|2022-11-28 16:20:00|39126.7|39106.7|39114.9|39094.9|39142.8|39122.8|39103.8|39083.8|731
1669652700000|2022-11-28 16:25:00|39115.2|39095.2|39104.8|39084.8|39120|39100|39088.9|39068.9|674
1669653000000|2022-11-28 16:30:00|39104.9|39084.9|39103.3|39083.3|39133.3|39113.3|39098.3|39078.3|711
1669653300000|2022-11-28 16:35:00|39103.4|39083.4|39114.5|39094.5|39154.3|39107.4|39100.9|39079.6|603
1669653600000|2022-11-28 16:40:00|39116.2|39096.2|39182.2|39162.2|39186.3|39166.3|39114|39094|650
1669653900000|2022-11-28 16:45:00|39182.6|39162.6|39157|39137|39185.3|39165.3|39134.8|39114.8|680
1669654200000|2022-11-28 16:50:00|39157.4|39137.4|39175.3|39105.1|39217|39167.3|39152.3|39097.3|576
1669654500000|2022-11-28 16:55:00|39175.6|39105.2|39142.1|39122.1|39185|39125.9|39138.1|39078.7|523
1669654800000|2022-11-28 17:00:00|39142.4|39122.4|39199.9|39128.9|39234.5|39150.9|39142.4|39072.9|785
1669655100000|2022-11-28 17:05:00|39200.2|39129.2|39191.5|39118.8|39208.5|39140.9|39155.3|39078.1|889
1669655400000|2022-11-28 17:10:00|39191.7|39119|39206.6|39121.8|39224.9|39144.1|39184.6|39103.9|829
1669655700000|2022-11-28 17:15:00|39206.5|39121.7|39185.5|39105.9|39223.2|39138.1|39182.6|39098.2|779
1669656000000|2022-11-28 17:20:00|39185.4|39106.9|39193.5|39103.6|39195.6|39116.1|39170.4|39085.5|657
1669656300000|2022-11-28 17:25:00|39193.4|39103.5|39200.9|39121.2|39215.9|39124.8|39183.2|39100|598
1669656600000|2022-11-28 17:30:00|39200.8|39120.3|39186.1|39091.8|39206.3|39120.5|39170.5|39084.3|627
1669656900000|2022-11-28 17:35:00|39186|39095.3|39158.7|39076|39199.1|39110.2|39142.5|39065|634
1669657200000|2022-11-28 17:40:00|39153.4|39076.1|39174.2|39091.9|39187.3|39094|39151.1|39064.8|550
1669657500000|2022-11-28 17:45:00|39174|39091.7|39159.5|39085.6|39194|39094.8|39144.1|39074.3|569
1669657800000|2022-11-28 17:50:00|39155.7|39087.4|39189.3|39105.6|39217|39117|39152.5|39078.9|559
1669658100000|2022-11-28 17:55:00|39189.7|39105.7|39208.8|39143.5|39230.1|39159.8|39170.5|39102|550
1669658400000|2022-11-28 18:00:00|39209.2|39144.5|39205.1|39139.1|39231.5|39170.2|39180.2|39126.7|610
1669658700000|2022-11-28 18:05:00|39200.8|39138.9|39222.2|39172.2|39247|39192.3|39175.1|39125|564
1669659000000|2022-11-28 18:10:00|39222.5|39172.5|39220.6|39170.6|39252.6|39197.4|39205.6|39140|571
1669659300000|2022-11-28 18:15:00|39231.5|39164.2|39256.6|39189.4|39275.1|39203.1|39194|39151.5|558
1669659600000|2022-11-28 18:20:00|39272.3|39166|39259.6|39186.1|39278|39216.4|39236.3|39166|552
1669659900000|2022-11-28 18:25:00|39259.3|39185.8|39233.9|39169.9|39276|39202.6|39215.3|39141.3|524
1669660200000|2022-11-28 18:30:00|39226.3|39169.8|39243.1|39168.7|39275.6|39211.2|39213.5|39162.8|514
1669660500000|2022-11-28 18:35:00|39243|39168.6|39235|39160.9|39264.4|39175|39202|39151.4|516
1669660800000|2022-11-28 18:40:00|39235.1|39160.4|39250.2|39178.6|39268.1|39186.4|39205.2|39151.2|504
1669661100000|2022-11-28 18:45:00|39250|39178.3|39262.3|39188.2|39277.5|39230.4|39240.4|39177.5|514
1669661400000|2022-11-28 18:50:00|39262.4|39185.9|39252|39184.4|39278.1|39220.2|39240.2|39175.7|479
1669661700000|2022-11-28 18:55:00|39251.9|39184.1|39251.9|39184.5|39268.8|39199.2|39219.2|39171|566
1669662000000|2022-11-28 19:00:00|39251.6|39185.9|39262.7|39212.7|39280.7|39233.8|39218.6|39172|483
1669662300000|2022-11-28 19:05:00|39262.6|39212.6|39272.1|39222.1|39290.8|39242.7|39236.1|39191.1|514
1669662600000|2022-11-28 19:10:00|39271.8|39221.8|39276.8|39212.6|39292.8|39242|39251.4|39209.5|456
1669662900000|2022-11-28 19:15:00|39274.5|39212.5|39263.6|39243.6|39305|39252|39247.1|39203|483
1669663200000|2022-11-28 19:20:00|39263.3|39243.3|39265.3|39245.3|39301.4|39260.1|39259.4|39212|441
1669663500000|2022-11-28 19:25:00|39268.5|39248.5|39273|39253|39298.7|39257.5|39252|39220.5|438
1669663800000|2022-11-28 19:30:00|39258.5|39238.5|39275.4|39209.9|39292|39248.9|39252|39204|421
1669664100000|2022-11-28 19:35:00|39275.5|39210|39309|39289|39351.3|39305.8|39255.2|39208.2|444
1669664400000|2022-11-28 19:40:00|39306.2|39286.2|39349.1|39299.1|39368.5|39333|39306.2|39286.2|368
1669664700000|2022-11-28 19:45:00|39348.6|39298.6|39362.1|39312.1|39373.8|39338.1|39324.5|39286|430
1669665000000|2022-11-28 19:50:00|39361.8|39311.8|39369|39319|39376.3|39338.2|39346.7|39302.6|198
1669665300000|2022-11-28 19:55:00|39369.2|39319.2|39376.1|39300.6|39401.7|39345.3|39335.8|39276.2|422
1669665600000|2022-11-28 20:00:00|39362.8|39312.8|39362.2|39288.9|39389|39317.9|39358.1|39280.8|659
1669665900000|2022-11-28 20:05:00|39372.9|39281.3|39373.6|39308.8|39393|39323|39361|39281.3|544
1669666200000|2022-11-28 20:10:00|39374.6|39309.9|39380.1|39293.9|39391|39320.6|39356.8|39285.1|468
1669666500000|2022-11-28 20:15:00|39380|39293.8|39391.4|39316|39403|39332.6|39363.6|39292.8|513
1669666800000|2022-11-28 20:20:00|39389.4|39316.1|39373.6|39305.7|39390.2|39336.9|39356.9|39292|392
1669667100000|2022-11-28 20:25:00|39374.2|39306.3|39383.3|39299|39395|39309.3|39372.1|39293|383
1669667400000|2022-11-28 20:30:00|39383.2|39301.5|39384.9|39300.7|39396.5|39309.1|39356.2|39289|403
1669667700000|2022-11-28 20:35:00|39384.6|39300.8|39360.5|39282.2|39392.6|39315.1|39348.7|39277.2|421
1669668000000|2022-11-28 20:40:00|39353.9|39281.8|39365.9|39270.2|39379|39290.4|39332.8|39267.5|424
1669668300000|2022-11-28 20:45:00|39366.6|39273.7|39386.7|39298.4|39404|39305.4|39350|39265.7|488
1669668600000|2022-11-28 20:50:00|39396.3|39287.9|39394.9|39304.8|39410.2|39308|39368.6|39282.1|504
1669668900000|2022-11-28 20:55:00|39395.4|39305.1|39374|39292.9|39412.5|39326.2|39373|39284|607
1669669200000|2022-11-28 21:00:00|39388.6|39296.2|39371.2|39306.1|39408.2|39332.8|39348.3|39280|457
1669669500000|2022-11-28 21:05:00|39369.9|39304.8|39376.7|39296.1|39385.7|39309|39353.8|39280|313
1669669800000|2022-11-28 21:10:00|39376.6|39296|39348.6|39280.6|39382.6|39307.3|39343.7|39269.6|353
1669670100000|2022-11-28 21:15:00|39348.8|39280.2|39335.4|39285.4|39363.8|39302.1|39311.2|39270.4|233
1669670400000|2022-11-28 21:20:00|39335.8|39285.8|39355.1|39267.9|39364|39302.5|39306.6|39255.2|222
1669670700000|2022-11-28 21:25:00|39354.9|39267.6|39338.8|39255.7|39360|39290.2|39300.1|39250.7|316
1669671000000|2022-11-28 21:30:00|39324.6|39274.6|39334.7|39263.1|39358.1|39288.7|39308.7|39251.2|216
1669671300000|2022-11-28 21:35:00|39332.5|39261.8|39335.6|39265.4|39358.1|39275.1|39313.8|39252|191
1669671600000|2022-11-28 21:40:00|39315.6|39265.6|39343.3|39254.6|39356.5|39277.2|39297.2|39250|188
1669671900000|2022-11-28 21:45:00|39341.9|39254.7|39332.3|39250.7|39367.6|39262.1|39319.9|39244.5|350
1669672200000|2022-11-28 21:50:00|39332.5|39250.8|39362.4|39251.4|39369|39263.4|39329.3|39250.8|243
1669672500000|2022-11-28 21:55:00|39360.4|39251.5|39364.2|39244.2|39371.9|39258.5|39353.2|39240.3|291
1669672800000|2022-11-28 22:00:00|39364.6|39244.6|39382.5|39273.7|39386.2|39277.9|39364.6|39244.6|35
1669673100000|2022-11-28 22:05:00|39374.3|39284.2|39377.8|39275.3|39388.8|39307.8|39369.2|39249.2|68
1669673400000|2022-11-28 22:10:00|39380.9|39260.9|39372|39296|39380.9|39317.5|39366.2|39248.3|28
1669673700000|2022-11-28 22:15:00|39371.6|39290.4|39360.5|39276|39377.6|39314.5|39351.8|39231.8|82
1669674000000|2022-11-28 22:20:00|39361.8|39276.8|39358.1|39290.1|39364.8|39291|39348.7|39228.7|147
1669674300000|2022-11-28 22:25:00|39356.4|39289.2|39352.2|39277.5|39372.2|39298.7|39344.6|39249.9|281
1669674600000|2022-11-28 22:30:00|39352.9|39272.1|39368.4|39248.4|39374.8|39280|39349.3|39229.3|173
1669674900000|2022-11-28 22:35:00|39368.6|39248.6|39357.4|39268|39381.5|39283.6|39351.3|39238.4|127
1669675200000|2022-11-28 22:40:00|39357.5|39281.5|39364.5|39244.5|39379.8|39292.9|39342.9|39236.2|154
1669675500000|2022-11-28 22:45:00|39371.3|39251.3|39369.4|39249.4|39379.9|39273.8|39352.2|39232.2|176
1669675800000|2022-11-28 22:50:00|39372|39252|39368.8|39268.1|39378.8|39268.2|39351.9|39231.9|140
1669676100000|2022-11-28 22:55:00|39369.8|39266.4|39373.1|39253.1|39377.8|39293.4|39339.9|39231.5|166
1669676400000|2022-11-28 23:00:00|39354.4|39234.4|39386.9|39266.9|39447.8|39327.8|39354.4|39234.4|248
1669676700000|2022-11-28 23:05:00|39387.3|39267.3|39377.1|39257.1|39403|39309|39359|39244.5|167
1669677000000|2022-11-28 23:10:00|39376.7|39256.7|39381.5|39261.5|39406.1|39286.1|39360.5|39240.5|360
1669677300000|2022-11-28 23:15:00|39381.9|39261.9|39386.7|39266.7|39389.6|39269.6|39376.9|39256.9|289
1669677600000|2022-11-28 23:20:00|39386.4|39266.4|39375.1|39255.1|39391.8|39271.8|39360.3|39240.3|263
1669677900000|2022-11-28 23:25:00|39375.2|39255.2|39348.2|39228.2|39403.4|39283.4|39348.2|39228.2|306
1669678200000|2022-11-28 23:30:00|39355.7|39235.7|39382.9|39262.9|39385.4|39265.4|39355.6|39235.6|293
1669678500000|2022-11-28 23:35:00|39383.3|39263.3|39390.1|39270.1|39393.9|39273.9|39374.6|39254.6|274
1669678800000|2022-11-28 23:40:00|39390.2|39270.2|39383.3|39263.3|39395.2|39275.2|39378.4|39258.4|244
1669679100000|2022-11-28 23:45:00|39382.9|39262.9|39381.1|39261.1|39390.2|39270.2|39380.1|39260.1|211
1669679400000|2022-11-28 23:50:00|39381|39261|39389.6|39269.6|39390.5|39284|39366|39255.7|208
1669679700000|2022-11-28 23:55:00|39389.7|39269.7|39387.6|39267.6|39407.2|39287.2|39373.1|39253.1|223
1669680000000|2022-11-29 00:00:00|39369.8|39249.8|39351.5|39231.5|39389.1|39269.1|39347.3|39228.8|383
1669680300000|2022-11-29 00:05:00|39351.4|39231.4|39352.1|39232.1|39356.5|39238.7|39345.3|39225.3|359
1669680600000|2022-11-29 00:10:00|39352.4|39232.4|39341.7|39221.7|39357|39255.8|39334.9|39221.7|305
1669680900000|2022-11-29 00:15:00|39342.6|39222.6|39336|39216|39344.7|39231.4|39319.2|39210.5|392
1669681200000|2022-11-29 00:20:00|39335.9|39215.9|39339.6|39219.6|39346.5|39235.2|39329.2|39209.2|342
1669681500000|2022-11-29 00:25:00|39342.2|39222.2|39345.2|39225.2|39347.7|39227.7|39338.2|39218.2|259
1669681800000|2022-11-29 00:30:00|39345.3|39225.3|39346.5|39226.5|39349.1|39237|39329|39220|300
1669682100000|2022-11-29 00:35:00|39346.2|39226.2|39345|39225|39352.6|39237.8|39335.8|39219.9|229
1669682400000|2022-11-29 00:40:00|39345.1|39225.1|39346.5|39226.5|39362.3|39247.9|39333.2|39222.6|297
1669682700000|2022-11-29 00:45:00|39346.4|39226.4|39360.7|39240.7|39371.7|39257.6|39323.2|39223.3|337
1669683000000|2022-11-29 00:50:00|39360.6|39240.6|39345.2|39225.2|39361|39241|39331.7|39217.6|505
1669683300000|2022-11-29 00:55:00|39344.9|39224.9|39378.1|39258.1|39383.6|39263.6|39326.8|39212.6|470
1669683600000|2022-11-29 01:00:00|39378.3|39258.3|39391.3|39271.3|39394.6|39274.6|39354.4|39234.4|565
1669683900000|2022-11-29 01:05:00|39391.4|39271.4|39400.4|39280.4|39404.3|39284.3|39363.6|39243.6|619
1669684200000|2022-11-29 01:10:00|39400.6|39280.6|39362.4|39242.4|39402|39282|39357|39239|480
1669684500000|2022-11-29 01:15:00|39362.3|39242.3|39394.3|39278|39403.6|39283.6|39350.6|39230.6|554
1669684800000|2022-11-29 01:20:00|39393.6|39277.3|39382.1|39267.6|39409.7|39289.7|39375.7|39260.5|545
1669685100000|2022-11-29 01:25:00|39382|39267.4|39347.1|39239.7|39392.8|39274.8|39333.2|39223.5|595
1669685400000|2022-11-29 01:30:00|39352.9|39232.9|39358.9|39238.9|39363.7|39254.8|39319|39208.7|651
1669685700000|2022-11-29 01:35:00|39348.1|39228.1|39325.6|39207.8|39361.1|39253.5|39303.5|39200.7|573
1669686000000|2022-11-29 01:40:00|39325.4|39208|39298.5|39184|39330.6|39224.9|39293.1|39180.3|653
1669686300000|2022-11-29 01:45:00|39298.2|39183.6|39289.9|39175.2|39305.6|39199.4|39270.2|39164|630
1669686600000|2022-11-29 01:50:00|39288.6|39174.6|39295.5|39187.2|39311.1|39211.2|39280.6|39173|555
1669686900000|2022-11-29 01:55:00|39295.7|39187.5|39288.3|39172.6|39303.2|39197.8|39279|39162.4|497
1669687200000|2022-11-29 02:00:00|39288.6|39172.8|39304.9|39197.9|39308.7|39206.6|39273.8|39169.8|436
1669687500000|2022-11-29 02:05:00|39305.2|39197.5|39274.8|39182.4|39316.3|39217.9|39265.2|39167.6|462
1669687800000|2022-11-29 02:10:00|39275|39182.2|39253.3|39167.1|39285.9|39189.9|39253|39162.1|452
1669688100000|2022-11-29 02:15:00|39255.7|39167|39275.1|39184.4|39288.9|39195.8|39254.1|39155.5|387
1669688400000|2022-11-29 02:20:00|39275.6|39184.5|39276.5|39174.5|39289.4|39201.9|39266|39165.3|401
1669688700000|2022-11-29 02:25:00|39276.4|39178.2|39280.1|39192|39296.2|39213.9|39263.9|39168.1|454
1669689000000|2022-11-29 02:30:00|39280|39192.1|39269.3|39168.9|39289.6|39214.7|39252.6|39159|505
1669689300000|2022-11-29 02:35:00|39269.4|39181.4|39278.8|39191.6|39293.4|39204.3|39258|39158.9|427
1669689600000|2022-11-29 02:40:00|39278.7|39192.1|39289.6|39188.8|39299|39209.1|39252.7|39167.1|458
1669689900000|2022-11-29 02:45:00|39289.5|39188.6|39310.3|39214.8|39318.2|39215.8|39281.1|39182.5|407
1669690200000|2022-11-29 02:50:00|39310.2|39206.3|39324.9|39223.3|39337.6|39236|39301.4|39194.5|398
1669690500000|2022-11-29 02:55:00|39324.8|39223.2|39335.3|39217.6|39335.8|39243.9|39305.2|39202.7|433
1669690800000|2022-11-29 03:00:00|39335.1|39211.8|39315.3|39209.5|39344.6|39239.8|39310.6|39201.5|418
1669691100000|2022-11-29 03:05:00|39315.6|39209.8|39299.5|39192.1|39320.8|39215.6|39286.3|39183|394
1669691400000|2022-11-29 03:10:00|39299.7|39192.2|39273.4|39168.6|39306.6|39207.4|39273.4|39162.7|443
1669691700000|2022-11-29 03:15:00|39273.5|39169.1|39270.8|39172.5|39287.2|39182.1|39259.9|39147.5|606
1669692000000|2022-11-29 03:20:00|39271.1|39172.8|39227.2|39136.5|39305.7|39185.7|39224.5|39123.4|700
1669692300000|2022-11-29 03:25:00|39227.4|39136.8|39209.2|39122.8|39243.8|39146|39200.4|39100.4|636
1669692600000|2022-11-29 03:30:00|39209.5|39122.6|39189.7|39103.3|39211|39135|39180.6|39090|602
1669692900000|2022-11-29 03:35:00|39185.9|39103.1|39189.4|39116.9|39205.3|39137.7|39179.7|39087|537
1669693200000|2022-11-29 03:40:00|39189.5|39117.6|39180.1|39106|39213|39144.4|39152.4|39090|467
1669693500000|2022-11-29 03:45:00|39179.6|39097.6|39168.3|39104.5|39191.5|39129|39148.8|39083.7|514
1669693800000|2022-11-29 03:50:00|39168.1|39104.4|39169.3|39096.9|39194|39127.4|39143|39067|431
1669694100000|2022-11-29 03:55:00|39169.5|39097|39179.8|39106.2|39202|39132.5|39145.3|39082|405
1669694400000|2022-11-29 04:00:00|39179.6|39106.1|39167.4|39117.4|39189.3|39147.8|39164.1|39091.8|404
1669694700000|2022-11-29 04:05:00|39178.5|39105.4|39184.4|39120.8|39204|39135.9|39150.3|39084|423
1669695000000|2022-11-29 04:10:00|39184.5|39120.9|39178.3|39105.2|39199|39138.8|39158.8|39080|397
1669695300000|2022-11-29 04:15:00|39178.4|39105.4|39179.7|39116.1|39204.5|39134.9|39151.3|39079|407
1669695600000|2022-11-29 04:20:00|39179.6|39116|39166.8|39116.8|39200.5|39137.8|39157.8|39080|355
1669695900000|2022-11-29 04:25:00|39178.2|39104.7|39190.8|39118|39210.5|39146.1|39160.7|39090|323
1669696200000|2022-11-29 04:30:00|39191.1|39117.8|39178.9|39128.9|39211|39154.2|39163.7|39093|389
1669696500000|2022-11-29 04:35:00|39179|39129|39164.3|39114.3|39214|39139.1|39159.1|39078|319
1669696800000|2022-11-29 04:40:00|39164.8|39114.8|39150.5|39100.5|39182|39124.4|39135|39064|404
1669697100000|2022-11-29 04:45:00|39150.4|39100.4|39149.4|39059.9|39169.6|39103.4|39122.6|39059.9|378
1669697400000|2022-11-29 04:50:00|39152.1|39049.6|39138|39062.3|39164|39092.3|39110.1|39037|416
1669697700000|2022-11-29 04:55:00|39138.1|39062.6|39119.3|39052.1|39162|39069.8|39114.2|39027|365
1669698000000|2022-11-29 05:00:00|39118.6|39051.1|39130.7|39060.1|39164|39072.4|39118.4|39035|511
1669698300000|2022-11-29 05:05:00|39130.6|39060|39136.5|39061.1|39156|39091|39106.9|39038|423
1669698600000|2022-11-29 05:10:00|39131.5|39067.9|39135.9|39067.3|39148.1|39091.9|39110.9|39048.5|380
1669698900000|2022-11-29 05:15:00|39136.3|39067.4|39140.2|39058.7|39156|39092.5|39107|39031|373
1669699200000|2022-11-29 05:20:00|39136.7|39058.8|39186.2|39115.4|39186.2|39115.4|39111.9|39042.6|440
1669699500000|2022-11-29 05:25:00|39180.9|39115.5|39180.2|39072.3|39211.7|39125.9|39156.5|39063.9|486
1669699800000|2022-11-29 05:30:00|39180.5|39072.6|39167.6|39093.7|39194.6|39114.2|39154.2|39067.9|442
1669700100000|2022-11-29 05:35:00|39167.4|39093.5|39173.6|39080.7|39188|39106.2|39146.3|39065.4|349
1669700400000|2022-11-29 05:40:00|39174.9|39081.6|39151.3|39073.1|39195|39112.1|39132.1|39058.9|409
1669700700000|2022-11-29 05:45:00|39149.8|39075.5|39155.2|39092.2|39181|39108.5|39128.5|39055.1|417
1669701000000|2022-11-29 05:50:00|39164.7|39089|39155|39079.8|39185.5|39102.6|39140.7|39065|346
1669701300000|2022-11-29 05:55:00|39154.9|39078.6|39153.9|39078.6|39183.5|39109.4|39127.9|39056.7|510
1669701600000|2022-11-29 06:00:00|39153.6|39078.4|39146.7|39096.7|39175.5|39108.8|39124.2|39055|444
1669701900000|2022-11-29 06:05:00|39146.6|39096.6|39211.8|39116.2|39220.1|39155|39125.9|39057.1|495
1669702200000|2022-11-29 06:10:00|39211.6|39116|39161.3|39061.2|39216.9|39116.7|39118.1|39036.8|515
1669702500000|2022-11-29 06:15:00|39161.9|39061.5|39176.4|39089.5|39202.7|39105.4|39153.7|39061.5|516
1669702800000|2022-11-29 06:20:00|39188.1|39089|39187.8|39102.6|39207.5|39119.5|39147|39059.7|593
1669703100000|2022-11-29 06:25:00|39188.1|39100.4|39170.2|39091.3|39231.9|39123.4|39170|39081.4|544
1669703400000|2022-11-29 06:30:00|39170.9|39091.6|39218.5|39121.8|39239.4|39141.3|39166.4|39066.5|839
1669703700000|2022-11-29 06:35:00|39217.6|39121|39231.9|39134.8|39275.9|39155.9|39215.4|39116.6|604
1669704000000|2022-11-29 06:40:00|39232.7|39135.6|39207.9|39117.4|39255.8|39148.9|39189.2|39106.4|660
1669704300000|2022-11-29 06:45:00|39211.5|39112.8|39220.3|39136.6|39242.6|39161.6|39181.6|39100|638
1669704600000|2022-11-29 06:50:00|39220.6|39137.2|39293.8|39185.7|39308.2|39202.1|39197.1|39124.1|630
1669704900000|2022-11-29 06:55:00|39298.5|39178.5|39261.2|39141.2|39313.3|39193.4|39250.6|39136.5|640
1669705200000|2022-11-29 07:00:00|39261.1|39141.1|39241.3|39150.3|39270.7|39165.5|39196.6|39117.1|844
1669705500000|2022-11-29 07:05:00|39229.8|39150.9|39223|39173|39262.9|39183.2|39211.3|39130|694
1669705800000|2022-11-29 07:10:00|39229.3|39166.4|39206.9|39138.6|39254.1|39192.8|39190.2|39121|766
1669706100000|2022-11-29 07:15:00|39196.4|39146.4|39185.8|39119.2|39233|39169.3|39157.4|39103.1|800
1669706400000|2022-11-29 07:20:00|39185.7|39119.3|39236.9|39138.1|39252.8|39166.1|39149|39090|788
1669706700000|2022-11-29 07:25:00|39236.6|39145.8|39210.1|39137|39245.5|39167.3|39195.4|39122.1|705
1669707000000|2022-11-29 07:30:00|39210|39136.3|39241.7|39178.1|39277.1|39190.7|39154.4|39120|807
1669707300000|2022-11-29 07:35:00|39240.9|39178|39236.7|39170.4|39288.2|39218.4|39226.6|39163|677
1669707600000|2022-11-29 07:40:00|39235.9|39170|39203.9|39137|39276.6|39201.5|39191.6|39128.4|749
1669707900000|2022-11-29 07:45:00|39203.1|39136.7|39103.3|39039.5|39203.5|39144.9|39091.8|39026.4|808
1669708200000|2022-11-29 07:50:00|39098.7|39035.6|39150.6|39072.9|39171.6|39095.1|39069|39024.9|775
1669708500000|2022-11-29 07:55:00|39146.7|39064.5|39182.5|39113.2|39236.6|39142.2|39130.8|39045|866
1669708800000|2022-11-29 08:00:00|39187.9|39113|39174.3|39154.3|39218.3|39173.3|39153.4|39113|836
1669709100000|2022-11-29 08:05:00|39171.2|39151.2|39201.7|39181.7|39229.2|39189.8|39151.5|39131.5|785
1669709400000|2022-11-29 08:10:00|39202.1|39182.1|39273.3|39253.3|39327.6|39285.5|39199.1|39165.1|806
1669709700000|2022-11-29 08:15:00|39289.3|39239.3|39287.4|39267.4|39313|39274.3|39254|39220.6|713
1669710000000|2022-11-29 08:20:00|39287.3|39267.3|39228.9|39208.9|39290.2|39270.2|39192|39172|696
1669710300000|2022-11-29 08:25:00|39228.2|39208.2|39191.8|39171.8|39289|39249.1|39185.8|39165.8|741
1669710600000|2022-11-29 08:30:00|39192.1|39172.1|39264.1|39244.1|39269.8|39249.8|39176|39135.1|764
1669710900000|2022-11-29 08:35:00|39268.1|39248.1|39231.6|39211.6|39285.5|39265.5|39231.3|39211.3|716
1669711200000|2022-11-29 08:40:00|39231.7|39211.7|39256.7|39236.7|39271.4|39249.6|39221|39201|705
1669711500000|2022-11-29 08:45:00|39256.3|39236.3|39168.6|39148.6|39256.3|39236.3|39166.4|39127.7|702
1669711800000|2022-11-29 08:50:00|39162.6|39142.6|39218.6|39198.6|39220.3|39200.3|39157.6|39137.6|622
1669712100000|2022-11-29 08:55:00|39217.3|39197.3|39190.6|39170.6|39225.2|39205.2|39167.9|39130.7|725
1669712400000|2022-11-29 09:00:00|39190.4|39170.4|39206.5|39186.5|39225.3|39188.9|39165.8|39119.8|787
1669712700000|2022-11-29 09:05:00|39203.2|39183.2|39209.3|39189.3|39235.1|39189.6|39178.6|39128.7|753
1669713000000|2022-11-29 09:10:00|39209.2|39189.2|39262.1|39212.1|39267.7|39227.3|39180.7|39160.7|675
1669713300000|2022-11-29 09:15:00|39258.5|39208.5|39230.4|39210.4|39264.2|39225|39196.1|39154.2|666
1669713600000|2022-11-29 09:20:00|39231|39211|39233.6|39213.6|39271|39227.1|39205.4|39167.4|661
1669713900000|2022-11-29 09:25:00|39233.9|39213.9|39211.2|39191.2|39244|39213.9|39201.4|39171.7|632
1669714200000|2022-11-29 09:30:00|39211.4|39191.4|39261|39241|39291.5|39245.3|39201.7|39177.7|711
1669714500000|2022-11-29 09:35:00|39260.7|39240.7|39255.4|39235.4|39283.1|39246.5|39233.9|39197|703
1669714800000|2022-11-29 09:40:00|39255.3|39235.3|39255.3|39235.3|39303.3|39283.3|39254.9|39229|743
1669715100000|2022-11-29 09:45:00|39257|39237|39340.5|39320.5|39363|39320.5|39254.7|39234.7|788
1669715400000|2022-11-29 09:50:00|39339.1|39319.1|39359.1|39339.1|39387.4|39367.4|39325.6|39288.9|816
1669715700000|2022-11-29 09:55:00|39360.1|39340.1|39381.9|39361.9|39406|39364|39312.7|39255.1|824
1669716000000|2022-11-29 10:00:00|39381.8|39361.8|39346.3|39326.3|39413.4|39369.4|39328.5|39288.3|746
1669716300000|2022-11-29 10:05:00|39346.2|39326.2|39296|39276|39374|39326.5|39282.2|39243.4|646
1669716600000|2022-11-29 10:10:00|39296.7|39276.7|39210|39190|39314.2|39279.5|39198.9|39178.9|621
1669716900000|2022-11-29 10:15:00|39207.8|39187.8|39242.8|39222.8|39260.1|39240.1|39196|39154|594
1669717200000|2022-11-29 10:20:00|39242.5|39222.5|39251|39231|39287.4|39252.7|39227.8|39189.3|568
1669717500000|2022-11-29 10:25:00|39250.5|39230.5|39243.4|39223.4|39268.7|39237.7|39230.5|39193.9|473
1669717800000|2022-11-29 10:30:00|39243.6|39223.6|39213.1|39193.1|39272.1|39232.2|39200.2|39157.6|582
1669718100000|2022-11-29 10:35:00|39210.6|39190.6|39194.6|39174.6|39235|39194.8|39174.8|39134.7|587
1669718400000|2022-11-29 10:40:00|39194.5|39174.5|39193.3|39173.3|39239.9|39192|39172.2|39132.3|504
1669718700000|2022-11-29 10:45:00|39193.2|39173.2|39180.4|39160.4|39205.6|39173.2|39149.2|39129.2|551
1669719000000|2022-11-29 10:50:00|39180.6|39160.6|39177.5|39157.5|39221.5|39183.5|39139|39119|682
1669719300000|2022-11-29 10:55:00|39177.6|39157.6|39219.3|39199.3|39254.3|39218.5|39175.2|39132.5|489
1669719600000|2022-11-29 11:00:00|39238.5|39174.7|39246.6|39226.6|39268.3|39234.8|39200.7|39170.3|639
1669719900000|2022-11-29 11:05:00|39246.5|39226.5|39254.1|39234.1|39283.8|39241.9|39237.2|39205.6|660
1669720200000|2022-11-29 11:10:00|39253.9|39233.9|39249.3|39229.3|39280.7|39243.1|39239.5|39195.8|600
1669720500000|2022-11-29 11:15:00|39249.4|39229.4|39257.7|39237.7|39286.5|39242.9|39234.1|39191.9|596
1669720800000|2022-11-29 11:20:00|39257.5|39237.5|39183.9|39163.9|39257.5|39237.5|39178.3|39135.4|609
1669721100000|2022-11-29 11:25:00|39185.9|39165.9|39160.4|39140.4|39205.2|39185.2|39158.2|39138.2|614
1669721400000|2022-11-29 11:30:00|39158.7|39138.7|39131.2|39111.2|39166.1|39146.1|39127.6|39107.6|577
1669721700000|2022-11-29 11:35:00|39130.3|39110.3|39129.1|39109.1|39143.2|39123.2|39114.1|39094.1|558
1669722000000|2022-11-29 11:40:00|39129.5|39109.5|39160.3|39140.3|39172.6|39152.6|39123.5|39103.5|558
1669722300000|2022-11-29 11:45:00|39162.9|39142.9|39194.8|39174.8|39199.8|39179.8|39144.3|39124.3|501
1669722600000|2022-11-29 11:50:00|39194.7|39174.7|39185.6|39165.6|39228|39187.2|39158.8|39127.8|624
1669722900000|2022-11-29 11:55:00|39182.6|39162.6|39146.2|39126.2|39182.6|39162.6|39141|39121|486
1669723200000|2022-11-29 12:00:00|39146.3|39126.3|39156.6|39136.6|39176.5|39156.5|39146.2|39126.2|554
1669723500000|2022-11-29 12:05:00|39151|39131|39186.5|39166.5|39206.5|39186.5|39147.2|39127.2|499
1669723800000|2022-11-29 12:10:00|39185.1|39165.1|39188.9|39168.9|39212.4|39192.4|39175|39155|600
1669724100000|2022-11-29 12:15:00|39188.7|39168.7|39206.8|39186.8|39216.2|39196.2|39185.7|39165.7|588
1669724400000|2022-11-29 12:20:00|39205|39185|39189.5|39169.5|39210.4|39190.4|39176.8|39131.2|467
1669724700000|2022-11-29 12:25:00|39189.6|39169.6|39209.3|39189.3|39217.7|39197.7|39182.9|39162.9|485
1669725000000|2022-11-29 12:30:00|39211.2|39191.2|39228|39208|39252.1|39232.1|39202.1|39164.6|604
1669725300000|2022-11-29 12:35:00|39228.2|39208.2|39244.5|39224.5|39267.5|39239.3|39207.8|39187.8|650
1669725600000|2022-11-29 12:40:00|39244.2|39224.2|39254.4|39234.4|39256.8|39236.8|39223|39203|614
1669725900000|2022-11-29 12:45:00|39254.3|39234.3|39240.6|39220.6|39257.6|39237.6|39233|39213|465
1669726200000|2022-11-29 12:50:00|39241.2|39221.2|39212.4|39192.4|39246.3|39226.3|39190|39170|600
1669726500000|2022-11-29 12:55:00|39212.5|39192.5|39196.3|39127.7|39212.5|39192.5|39162.5|39123|591
1669726800000|2022-11-29 13:00:00|39195.4|39127.4|39152.8|39132.8|39195.4|39168.4|39137.6|39109.7|683
1669727100000|2022-11-29 13:05:00|39148.1|39128.1|39138.2|39118.2|39180.2|39137.2|39113|39076.4|644
1669727400000|2022-11-29 13:10:00|39139.1|39119.1|39222.5|39202.5|39238.9|39203.4|39139.1|39107.9|887
1669727700000|2022-11-29 13:15:00|39223|39203|39201.4|39181.4|39269|39224.3|39184.5|39144|799
1669728000000|2022-11-29 13:20:00|39201.1|39181.1|39193.6|39173.6|39223.7|39198.6|39176.2|39133.5|722
1669728300000|2022-11-29 13:25:00|39193.5|39173.5|39236.1|39186.1|39249.4|39201.5|39189.7|39141.4|665
1669728600000|2022-11-29 13:30:00|39237.1|39187.1|39323.4|39303.4|39335|39315|39235|39175.6|843
1669728900000|2022-11-29 13:35:00|39323.8|39303.8|39317.2|39297.2|39341.4|39315|39294|39271.8|772
1669729200000|2022-11-29 13:40:00|39317.6|39297.6|39362.5|39342.5|39407.8|39369|39310.7|39290.7|709
1669729500000|2022-11-29 13:45:00|39362.4|39342.4|39376.1|39356.1|39403.9|39368.4|39321|39301|743
1669729800000|2022-11-29 13:50:00|39376|39356|39503.3|39483.3|39548.2|39528.2|39376|39356|964
1669730100000|2022-11-29 13:55:00|39503.5|39483.5|39543|39476.1|39564|39531.4|39484.4|39451.1|927
1669730400000|2022-11-29 14:00:00|39544.4|39473.8|39476|39456|39558.6|39505.8|39463.1|39418.1|876
1669730700000|2022-11-29 14:05:00|39473.5|39453.5|39485|39465|39510|39486.4|39458|39422.9|794
1669731000000|2022-11-29 14:10:00|39484.8|39464.8|39527.1|39507.1|39534.7|39512.9|39484.6|39448.3|707
1669731300000|2022-11-29 14:15:00|39524|39504|39623|39603|39623|39603|39514.4|39494.4|768
1669731600000|2022-11-29 14:20:00|39635.9|39615.9|39574|39554|39639.4|39619.4|39559.7|39526|838
1669731900000|2022-11-29 14:25:00|39569|39519|39595.3|39575.3|39614|39594|39540.4|39500.3|778
1669732200000|2022-11-29 14:30:00|39595|39575|39575.8|39510.7|39608.1|39588.1|39554.6|39504.9|839
1669732500000|2022-11-29 14:35:00|39552.7|39532.7|39549.8|39529.8|39589|39545.3|39513.9|39473.6|800
1669732800000|2022-11-29 14:40:00|39550|39530|39562.1|39542.1|39582.1|39562.1|39504|39473.8|811
1669733100000|2022-11-29 14:45:00|39562.8|39542.8|39595|39575|39632.7|39612.7|39553.6|39532.3|879
1669733400000|2022-11-29 14:50:00|39603.8|39583.8|39591.2|39571.2|39641.1|39600.6|39588.8|39560.4|788
1669733700000|2022-11-29 14:55:00|39591.3|39571.3|39608.5|39558.5|39620.3|39583.8|39568.6|39543.1|799
1669734000000|2022-11-29 15:00:00|39608.2|39558.2|39548.2|39528.2|39617.2|39577.5|39501|39474|915
1669734300000|2022-11-29 15:05:00|39548.3|39528.3|39412.2|39392.2|39553.8|39533.8|39412.2|39392.2|894
1669734600000|2022-11-29 15:10:00|39410.9|39390.9|39472.4|39452.4|39492.6|39472.6|39396.7|39376.7|741
1669734900000|2022-11-29 15:15:00|39471.6|39451.6|39522.7|39502.7|39530.7|39510.7|39429.3|39409.3|897
1669735200000|2022-11-29 15:20:00|39522.9|39502.9|39490.6|39470.6|39543.8|39503.4|39464.2|39444.2|813
1669735500000|2022-11-29 15:25:00|39490.3|39470.3|39477.7|39457.7|39530.2|39493.6|39427.2|39385.1|863
1669735800000|2022-11-29 15:30:00|39477.4|39457.4|39466|39446|39506|39481|39442.1|39413.5|840
1669736100000|2022-11-29 15:35:00|39466.1|39446.1|39450.8|39430.8|39472.2|39452.2|39437|39417|786
1669736400000|2022-11-29 15:40:00|39450.2|39430.2|39470.5|39450.5|39474|39454|39421.2|39401.2|830
1669736700000|2022-11-29 15:45:00|39469.7|39449.7|39456.5|39436.5|39471.5|39451.5|39434.7|39414.7|699
1669737000000|2022-11-29 15:50:00|39455.1|39435.1|39480.6|39460.6|39501|39478.8|39451.4|39425|842
1669737300000|2022-11-29 15:55:00|39482|39462|39421.9|39401.9|39488|39463.4|39418.2|39393|837
1669737600000|2022-11-29 16:00:00|39418.8|39398.8|39482|39462|39489.6|39469.6|39417.7|39386|836
1669737900000|2022-11-29 16:05:00|39484.3|39464.3|39472.8|39452.8|39497.8|39477.8|39405|39385|705
1669738200000|2022-11-29 16:10:00|39473.8|39453.8|39478.4|39458.4|39523.9|39503.9|39470.2|39442.6|741
1669738500000|2022-11-29 16:15:00|39479|39459|39533.7|39513.7|39538.2|39518.2|39475.5|39435.4|825
1669738800000|2022-11-29 16:20:00|39537.2|39517.2|39489|39469|39554.4|39534.4|39489|39469|708
1669739100000|2022-11-29 16:25:00|39487.7|39467.7|39522.9|39456.9|39531.2|39485.3|39461|39420.1|726
1669739400000|2022-11-29 16:30:00|39517.2|39457|39490.4|39425.4|39538|39487.1|39466.2|39424.3|745
1669739700000|2022-11-29 16:35:00|39490.5|39425.5|39460.8|39380.3|39498|39427.9|39443.1|39373.5|739
1669740000000|2022-11-29 16:40:00|39460.7|39380|39452|39362.3|39479|39393|39429.2|39344.4|787
1669740300000|2022-11-29 16:45:00|39461.9|39351.3|39451.7|39365.2|39466.1|39376.5|39424.2|39340.1|639
1669740600000|2022-11-29 16:50:00|39442.9|39368.8|39457.9|39370.2|39480.6|39397|39437.7|39343.6|753
1669740900000|2022-11-29 16:55:00|39458.2|39370.6|39452.4|39389.4|39471|39399.4|39418.8|39348.2|732
1669741200000|2022-11-29 17:00:00|39442.5|39392.5|39457.8|39407.8|39480.9|39411.6|39438.5|39378.3|594
1669741500000|2022-11-29 17:05:00|39457.9|39407.9|39459.8|39387.5|39478|39417|39446.2|39382.7|722
1669741800000|2022-11-29 17:10:00|39459.7|39387.6|39474.7|39404|39502.4|39415.8|39458.5|39387.5|610
1669742100000|2022-11-29 17:15:00|39474.2|39403.7|39485.9|39410.7|39507.8|39427.9|39459.8|39387.1|708
1669742400000|2022-11-29 17:20:00|39486.2|39411|39440.8|39373.5|39487.8|39413.6|39408.3|39359.1|641
1669742700000|2022-11-29 17:25:00|39441.4|39373.8|39435.9|39385.9|39461|39397.4|39412.4|39359.7|610
1669743000000|2022-11-29 17:30:00|39435.6|39385.6|39377.3|39311.6|39460.2|39390.5|39353.9|39278|622
1669743300000|2022-11-29 17:35:00|39377.8|39311.5|39345.1|39325.1|39389.4|39333.6|39338.6|39298.6|548
1669743600000|2022-11-29 17:40:00|39345.2|39325.2|39325.1|39305.1|39371.7|39336.8|39320.6|39300.6|528
1669743900000|2022-11-29 17:45:00|39325.2|39305.2|39325|39305|39351.4|39314.4|39311.9|39279.3|484
1669744200000|2022-11-29 17:50:00|39324.9|39304.9|39360.3|39310.3|39368.7|39326.1|39311.4|39266.8|473
1669744500000|2022-11-29 17:55:00|39360.1|39310.1|39333.5|39269.9|39370.7|39325.4|39307.6|39252.9|549
1669744800000|2022-11-29 18:00:00|39334.1|39270.3|39316.8|39296.8|39352.1|39317.1|39313.7|39270.2|456
1669745100000|2022-11-29 18:05:00|39317.3|39297.3|39315|39295|39348|39308.2|39306|39277.1|448
1669745400000|2022-11-29 18:10:00|39314.9|39294.9|39298.4|39278.4|39320.9|39300.9|39294.2|39274.2|393
1669745700000|2022-11-29 18:15:00|39298.6|39278.6|39345|39325|39350.5|39330.5|39293.6|39273.6|619
1669746000000|2022-11-29 18:20:00|39345.2|39325.2|39336|39316|39352.5|39332.5|39331.3|39311.3|432
1669746300000|2022-11-29 18:25:00|39335.9|39315.9|39339.9|39319.9|39344.9|39324.9|39327|39307|458
1669746600000|2022-11-29 18:30:00|39338.6|39318.6|39348.4|39328.4|39349.3|39329.3|39330.5|39310.5|493
1669746900000|2022-11-29 18:35:00|39348.5|39328.5|39357.1|39307.1|39371|39331|39330.6|39293.8|495
1669747200000|2022-11-29 18:40:00|39357|39307|39354.8|39304.8|39369|39325.9|39336.3|39292.9|371
1669747500000|2022-11-29 18:45:00|39354.9|39304.9|39349.4|39329.4|39377|39331.5|39333.8|39292|280
1669747800000|2022-11-29 18:50:00|39347.2|39327.2|39342.5|39292.5|39374.4|39339.8|39332.7|39279|398
1669748100000|2022-11-29 18:55:00|39342.3|39292.3|39322.3|39302.3|39350.1|39313.2|39309.7|39281.6|387
1669748400000|2022-11-29 19:00:00|39321.9|39301.9|39286.9|39266.9|39346.5|39301.9|39281.9|39245.6|546
1669748700000|2022-11-29 19:05:00|39286.8|39266.8|39302.4|39252.4|39315.4|39271.8|39270.3|39230|593
1669749000000|2022-11-29 19:10:00|39302.6|39252.6|39296.4|39246.4|39323|39272|39278.3|39235|414
1669749300000|2022-11-29 19:15:00|39296|39246|39308.1|39258.1|39326|39272|39280.5|39240.4|348
1669749600000|2022-11-29 19:20:00|39308.2|39258.2|39328.5|39264|39337.5|39285|39290.5|39245.2|344
1669749900000|2022-11-29 19:25:00|39328.2|39263.7|39339.5|39289.5|39361.1|39306.7|39303.5|39254|467
1669750200000|2022-11-29 19:30:00|39339.4|39289.4|39352.4|39287.5|39364.8|39315.5|39319.2|39280|407
1669750500000|2022-11-29 19:35:00|39352|39287.1|39352.8|39277.9|39362.1|39311.1|39318.4|39275.1|360
1669750800000|2022-11-29 19:40:00|39346.2|39281.6|39343.4|39293.4|39363.1|39310.2|39311.4|39269.2|362
1669751100000|2022-11-29 19:45:00|39343.3|39293.3|39357.7|39307.7|39374|39316.4|39324.5|39284.7|462
1669751400000|2022-11-29 19:50:00|39371.2|39304.5|39374.6|39310.2|39391.1|39336|39342.5|39302.2|510
1669751700000|2022-11-29 19:55:00|39373.5|39309.2|39342.4|39322.4|39384|39326|39336.8|39289.6|632
1669752000000|2022-11-29 20:00:00|39340.4|39320.4|39382.4|39311.5|39385.6|39332.7|39340.3|39291.5|514
1669752300000|2022-11-29 20:05:00|39382.3|39311.6|39384.8|39315.1|39385.7|39333.2|39348.2|39302|363
1669752600000|2022-11-29 20:10:00|39384.7|39315.2|39376.9|39306.2|39396.7|39342|39347.9|39302|478
1669752900000|2022-11-29 20:15:00|39377|39306.5|39379|39308|39380.4|39326.3|39340.2|39296.3|357
1669753200000|2022-11-29 20:20:00|39379.1|39308.1|39359.8|39309.8|39380.4|39317.9|39356.1|39288|421
1669753500000|2022-11-29 20:25:00|39358.2|39308.2|39378.6|39307.3|39382|39316|39357.2|39297|341
1669753800000|2022-11-29 20:30:00|39380.9|39309.6|39386.1|39292.5|39406.4|39323.2|39358.4|39288.5|461
1669754100000|2022-11-29 20:35:00|39385.8|39292.6|39378.5|39299.3|39393.5|39307.8|39357.8|39290.9|392
1669754400000|2022-11-29 20:40:00|39378.8|39299.2|39387.6|39294.6|39388.8|39303.7|39353.7|39287.5|303
1669754700000|2022-11-29 20:45:00|39388.6|39294.9|39400|39307.1|39400.4|39309.6|39371.1|39293.2|372
1669755000000|2022-11-29 20:50:00|39400.1|39307|39401.2|39312|39405.3|39315.3|39376.4|39303.8|434
1669755300000|2022-11-29 20:55:00|39400.8|39311.7|39400.1|39308.4|39400.8|39313|39377.8|39296.6|486
1669755600000|2022-11-29 21:00:00|39387.3|39308.5|39407.3|39313.2|39409.5|39319.4|39369.3|39303.3|271
1669755900000|2022-11-29 21:05:00|39406.8|39313.1|39395.6|39309.9|39407.3|39315.4|39375.4|39301.5|209
1669756200000|2022-11-29 21:10:00|39395.7|39310|39389.3|39299.1|39399.7|39310.9|39356.7|39294|194
1669756500000|2022-11-29 21:15:00|39389.6|39299.4|39382.3|39296.4|39398.8|39308.5|39367.6|39291.2|200
1669756800000|2022-11-29 21:20:00|39382.6|39296.7|39375.1|39298.7|39398|39306.7|39365.7|39287|195
1669757100000|2022-11-29 21:25:00|39367.1|39303|39380.1|39304.8|39400.5|39306|39367.1|39291.4|274
1669757400000|2022-11-29 21:30:00|39380.6|39303.7|39386.1|39308.7|39404.1|39311.1|39372.5|39297.4|223
1669757700000|2022-11-29 21:35:00|39386|39308.6|39324.7|39242.6|39401.6|39312.1|39305.5|39234.2|224
1669758000000|2022-11-29 21:40:00|39324.3|39242.2|39321|39218.3|39346|39257.3|39264.2|39176.4|422
1669758300000|2022-11-29 21:45:00|39338.6|39224.7|39382.8|39262.8|39415.3|39316.7|39321.6|39219.3|511
1669758600000|2022-11-29 21:50:00|39363.9|39269.6|39340.6|39221.2|39407|39290.9|39314.4|39216.7|601
1669758900000|2022-11-29 21:55:00|39345.8|39229.4|39365.3|39245.3|39372.9|39255.8|39329|39211.4|805
1669759200000|2022-11-29 22:00:00|39366|39246|39399.9|39279.9|39402.4|39282.4|39364.3|39244.3|58
1669759500000|2022-11-29 22:05:00|39392.3|39287.7|39391.5|39279.6|39404.2|39295.2|39374.9|39275.6|47
1669759800000|2022-11-29 22:10:00|39396.3|39276.3|39389|39282|39399.3|39292.5|39370.5|39276|37
1669760100000|2022-11-29 22:15:00|39383.6|39285.9|39400.7|39294.1|39407.7|39295|39377.8|39268.8|427
1669760400000|2022-11-29 22:20:00|39399.4|39295.6|39406.8|39286.8|39418.4|39300|39376.9|39269.7|87
1669760700000|2022-11-29 22:25:00|39392.5|39294.2|39404.4|39294.9|39417.5|39298.2|39386|39277.4|98
1669761000000|2022-11-29 22:30:00|39399.6|39296.6|39399.5|39302.6|39425.1|39307.5|39377.5|39285.2|728
1669761300000|2022-11-29 22:35:00|39395.3|39302.1|39406.9|39309.9|39423.7|39311.1|39384.1|39288.3|293
1669761600000|2022-11-29 22:40:00|39407.8|39308.1|39397.6|39298.5|39430.1|39310.6|39382.7|39282.2|231
1669761900000|2022-11-29 22:45:00|39393|39294|39409.2|39289.2|39413.1|39307.2|39381.1|39289.2|759
1669762200000|2022-11-29 22:50:00|39393.7|39301.7|39407.6|39287.6|39416.5|39305.1|39380.7|39279.5|655
1669762500000|2022-11-29 22:55:00|39406.9|39286.9|39406.2|39286.2|39434.6|39314.6|39385.4|39283.9|464
1669762800000|2022-11-29 23:00:00|39405.8|39285.8|39400.7|39280.7|39421.1|39307.5|39374.6|39254.6|262
1669763100000|2022-11-29 23:05:00|39400.5|39280.5|39399.1|39279.1|39417.6|39297.6|39375.5|39255.5|224
1669763400000|2022-11-29 23:10:00|39399|39279|39412.1|39292.1|39427|39307|39398|39278|420
1669763700000|2022-11-29 23:15:00|39407.9|39287.9|39400.2|39280.2|39422.1|39302.1|39397.1|39277.1|279
1669764000000|2022-11-29 23:20:00|39400.1|39280.1|39397.3|39277.3|39419|39299|39389.7|39272.7|204
1669764300000|2022-11-29 23:25:00|39408.1|39288.1|39390.4|39270.4|39427.4|39307.4|39384.5|39270.1|180
1669764600000|2022-11-29 23:30:00|39390.3|39270.3|39408.1|39288.1|39416.2|39303|39366|39270.2|230
1669764900000|2022-11-29 23:35:00|39408.2|39288.2|39410.4|39290.4|39418|39298|39396.9|39276.9|185
1669765200000|2022-11-29 23:40:00|39397.4|39277.4|39413.7|39293.7|39428.5|39308.5|39388.4|39268.4|194
1669765500000|2022-11-29 23:45:00|39413.8|39293.8|39402.9|39282.9|39427|39307|39397.3|39279.8|157
1669765800000|2022-11-29 23:50:00|39402.8|39282.8|39401.8|39281.8|39423.4|39303.4|39400.2|39280.2|181
1669766100000|2022-11-29 23:55:00|39402.9|39282.9|39399|39279|39418.3|39298.3|39395.7|39275.7|231
1669766400000|2022-11-30 00:00:00|39398.4|39278.4|39442.7|39322.7|39456.5|39350|39396.3|39276.3|434
1669766700000|2022-11-30 00:05:00|39432.4|39332.5|39398.7|39278.7|39445|39356.1|39398.1|39278.1|470
1669767000000|2022-11-30 00:10:00|39398.5|39278.5|39368.5|39248.5|39423.5|39303.5|39361.8|39241.8|466
1669767300000|2022-11-30 00:15:00|39369.1|39249.1|39375|39255|39390.6|39270.6|39356.2|39236.2|436
1669767600000|2022-11-30 00:20:00|39375.1|39255.1|39351.8|39231.8|39383.3|39263.3|39349|39229|358
1669767900000|2022-11-30 00:25:00|39351.7|39231.7|39339.2|39263.7|39406|39286|39330|39228.6|411
1669768200000|2022-11-30 00:30:00|39340.7|39261.8|39330.3|39255.7|39420.7|39300.7|39327|39221.7|803
1669768500000|2022-11-30 00:35:00|39333.4|39251.5|39307.2|39245.7|39388.7|39268.7|39300|39214.9|706
1669768800000|2022-11-30 00:40:00|39317.6|39235.9|39305.4|39248.5|39365.4|39255|39293.7|39210.7|562
1669769100000|2022-11-30 00:45:00|39336.2|39216.2|39338|39218|39357.4|39251.1|39294|39208.1|593
1669769400000|2022-11-30 00:50:00|39339.1|39219.1|39318.5|39261.5|39389.1|39273|39299|39212.2|750
1669769700000|2022-11-30 00:55:00|39322.4|39257.6|39332.1|39212.1|39374.4|39264.6|39288.8|39205.2|640
1669770000000|2022-11-30 01:00:00|39325|39212.9|39275.3|39220.7|39338.6|39241|39266.6|39192.3|627
1669770300000|2022-11-30 01:05:00|39275.6|39220.2|39276.1|39220.8|39317.9|39234.2|39268|39189.1|495
1669770600000|2022-11-30 01:10:00|39291|39204.7|39266|39211|39314.9|39232.7|39263|39194.1|404
1669770900000|2022-11-30 01:15:00|39282.1|39195|39299.3|39211.4|39318.1|39235.1|39266|39195|501
1669771200000|2022-11-30 01:20:00|39307.8|39202.5|39298.2|39203|39318.1|39238|39275|39196|530
1669771500000|2022-11-30 01:25:00|39298.7|39203.2|39284|39229|39321.8|39241.3|39273|39189|552
1669771800000|2022-11-30 01:30:00|39299.8|39208.8|39266.5|39180.2|39331|39240.7|39253.1|39178.5|787
1669772100000|2022-11-30 01:35:00|39250|39196|39244.4|39159.2|39285.9|39201.6|39230|39158.7|719
1669772400000|2022-11-30 01:40:00|39246|39158.6|39230.7|39143.9|39260.9|39183.9|39213.4|39139|763
1669772700000|2022-11-30 01:45:00|39230.2|39145.5|39221.8|39163.1|39252.9|39167|39212.4|39129|604
1669773000000|2022-11-30 01:50:00|39221|39164.6|39238.1|39154.5|39257.1|39171.7|39218|39130|562
1669773300000|2022-11-30 01:55:00|39238.5|39154.7|39234.8|39178|39267.1|39186.2|39221|39145|547
1669773600000|2022-11-30 02:00:00|39237.4|39175.4|39237|39152.1|39271.8|39193.1|39219|39152.1|676
1669773900000|2022-11-30 02:05:00|39221.2|39167.5|39253.1|39168.9|39267|39185|39215.2|39145|575
1669774200000|2022-11-30 02:10:00|39264.5|39185.3|39262|39178.3|39277.1|39203.9|39235|39148|663
1669774500000|2022-11-30 02:15:00|39262.6|39178.9|39253.3|39197.1|39276.7|39203.2|39243|39174.5|523
1669774800000|2022-11-30 02:20:00|39266.4|39183.2|39252.8|39188.6|39270.9|39209.4|39244|39177.3|554
1669775100000|2022-11-30 02:25:00|39252.6|39188.3|39265|39210|39282.4|39221.2|39246.2|39173.3|530
1669775400000|2022-11-30 02:30:00|39269.2|39204.8|39259.5|39191.9|39288.9|39223.3|39251|39187.7|551
1669775700000|2022-11-30 02:35:00|39258.6|39193.8|39264|39210|39271.6|39215.1|39245|39184.5|440
1669776000000|2022-11-30 02:40:00|39269.7|39205|39265.9|39192.2|39283.1|39222.7|39248|39178.3|504
1669776300000|2022-11-30 02:45:00|39255.1|39201.8|39255|39190.4|39282.2|39217.6|39249|39175.3|391
1669776600000|2022-11-30 02:50:00|39259.6|39186.7|39235.5|39178|39271.3|39211.7|39235|39171.8|448
1669776900000|2022-11-30 02:55:00|39238.3|39174.7|39246.9|39172.4|39258.1|39185.4|39230|39151.1|508
1669777200000|2022-11-30 03:00:00|39247.1|39172.9|39241.1|39177|39256.9|39187.1|39230.9|39148.2|345
1669777500000|2022-11-30 03:05:00|39247|39173.2|39236.6|39181.1|39262.4|39191.1|39234|39150.3|372
1669777800000|2022-11-30 03:10:00|39259|39181.5|39250.2|39185.8|39266.6|39195.4|39234|39173.1|317
1669778100000|2022-11-30 03:15:00|39249.9|39185.9|39248.6|39190.9|39278.8|39201|39243|39181.5|380
1669778400000|2022-11-30 03:20:00|39252.4|39187.9|39239|39185|39280|39201.7|39238|39176.3|417
1669778700000|2022-11-30 03:25:00|39240|39186|39258.3|39184.5|39269.4|39193.9|39235|39168.9|389
1669779000000|2022-11-30 03:30:00|39253.5|39184.6|39234|39181|39275.1|39196.4|39232|39162.9|442
1669779300000|2022-11-30 03:35:00|39240.8|39176.1|39245.9|39175.7|39269|39186|39234|39162.9|434
1669779600000|2022-11-30 03:40:00|39243.1|39177.7|39243.1|39172.2|39269|39185|39231|39144.8|410
1669779900000|2022-11-30 03:45:00|39236.9|39176.4|39237.1|39182.9|39263|39184.4|39231.5|39162.5|405
1669780200000|2022-11-30 03:50:00|39242.5|39177.5|39245.3|39179.7|39259.2|39184.3|39231|39148.4|372
1669780500000|2022-11-30 03:55:00|39239.1|39185|39248.8|39175|39261.2|39188.1|39236|39173.2|397
1669780800000|2022-11-30 04:00:00|39244.2|39179.5|39252.8|39179.8|39258.5|39184.6|39231|39161.3|393
1669781100000|2022-11-30 04:05:00|39237.4|39173.4|39228|39175|39251.2|39185.7|39219|39158|339
1669781400000|2022-11-30 04:10:00|39232.7|39171.8|39230.1|39165.5|39246.6|39182.2|39223|39141.2|308
1669781700000|2022-11-30 04:15:00|39229.7|39165.9|39225.7|39169.8|39246.3|39181.8|39223|39162.7|309
1669782000000|2022-11-30 04:20:00|39224|39171|39209|39153.1|39247.4|39188.4|39202|39148.8|312
1669782300000|2022-11-30 04:25:00|39208.8|39153.5|39214.7|39160|39229.8|39176.5|39203|39144.8|399
1669782600000|2022-11-30 04:30:00|39213|39156.1|39217.4|39160.8|39233.7|39180.5|39209|39142.6|357
1669782900000|2022-11-30 04:35:00|39218.1|39158.9|39205.3|39133.5|39232.3|39178|39192|39118.5|442
1669783200000|2022-11-30 04:40:00|39196.4|39139.7|39203.9|39140|39214.5|39160.5|39192|39104.9|427
1669783500000|2022-11-30 04:45:00|39203.3|39140.8|39210.1|39142.6|39221.8|39167.8|39200|39137.2|381
1669783800000|2022-11-30 04:50:00|39212.4|39141.2|39211.3|39155.2|39228.2|39174.6|39201|39139.1|388
1669784100000|2022-11-30 04:55:00|39211.6|39154.5|39210|39156|39226.8|39169.9|39205.3|39144.8|427
1669784400000|2022-11-30 05:00:00|39215|39148.2|39220.4|39156|39239.3|39169.8|39206|39123.8|402
1669784700000|2022-11-30 05:05:00|39219.5|39155.6|39209|39137.2|39236.3|39164.2|39188.1|39129.7|460
1669785000000|2022-11-30 05:10:00|39196.2|39140.8|39195.1|39141.9|39218.5|39148.7|39184|39126|461
1669785300000|2022-11-30 05:15:00|39205.2|39133.4|39212.8|39141.1|39232.8|39156.5|39193|39131.6|415
1669785600000|2022-11-30 05:20:00|39205|39151|39196.7|39146.7|39234.4|39160.8|39196.7|39137.3|329
1669785900000|2022-11-30 05:25:00|39217.6|39144.8|39200.7|39133.1|39219.4|39149.4|39190.2|39126.8|423
1669786200000|2022-11-30 05:30:00|39208.5|39132.2|39206.8|39156.8|39233.6|39162.1|39193.4|39113.3|318
1669786500000|2022-11-30 05:35:00|39207.8|39157.8|39228.3|39163.8|39229.5|39165.3|39204.9|39117.3|286
1669786800000|2022-11-30 05:40:00|39228.2|39164.1|39208.4|39158.4|39233|39166.2|39203.3|39141.3|263
1669787100000|2022-11-30 05:45:00|39206.6|39156.6|39206.8|39127.1|39229.3|39163.7|39198.2|39119.1|333
1669787400000|2022-11-30 05:50:00|39206.9|39127.2|39203.4|39127.4|39236|39139|39188.1|39109.7|338
1669787700000|2022-11-30 05:55:00|39213.7|39127.7|39239.7|39146.6|39255.6|39158.3|39204.8|39107.3|397
1669788000000|2022-11-30 06:00:00|39235.3|39147.5|39239.5|39165.1|39255.1|39191.5|39209.6|39143.8|379
1669788300000|2022-11-30 06:05:00|39245.9|39165|39278.9|39195.6|39279.2|39199.2|39209|39146.4|391
1669788600000|2022-11-30 06:10:00|39278.8|39196.2|39282.2|39163.7|39296.3|39201.9|39251.1|39151.5|468
1669788900000|2022-11-30 06:15:00|39282.1|39163.6|39282|39182.6|39304.8|39196.7|39234.4|39139|605
1669789200000|2022-11-30 06:20:00|39281.5|39182.3|39285.3|39171.8|39297.8|39182.4|39255.7|39150.6|509
1669789500000|2022-11-30 06:25:00|39285.6|39162.9|39304.6|39192.6|39306.7|39192.8|39264.5|39158.7|568
1669789800000|2022-11-30 06:30:00|39304.5|39192.4|39306.9|39192.2|39322.1|39202.1|39262.4|39168.5|592
1669790100000|2022-11-30 06:35:00|39299.3|39191.7|39321.7|39252.3|39353|39267.5|39286.4|39185.5|516
1669790400000|2022-11-30 06:40:00|39322|39251.9|39323.8|39253.7|39342.6|39269.5|39289.5|39228.6|467
1669790700000|2022-11-30 06:45:00|39318.1|39253.8|39327.3|39263.4|39344.4|39265|39307.9|39240.5|413
1669791000000|2022-11-30 06:50:00|39327.5|39263.9|39336|39240.2|39363|39269.4|39325.2|39228.8|507
1669791300000|2022-11-30 06:55:00|39351.3|39232.2|39333.5|39227.7|39352.6|39259.5|39279.5|39215.3|495
1669791600000|2022-11-30 07:00:00|39334.1|39227.6|39307.8|39225|39347|39249.8|39296.3|39207.5|556
1669791900000|2022-11-30 07:05:00|39314.9|39232.1|39298.5|39227.2|39323.4|39249.3|39273.5|39198.7|631
1669792200000|2022-11-30 07:10:00|39298.4|39227.1|39388.5|39302.4|39449.7|39329.7|39280.7|39198|685
1669792500000|2022-11-30 07:15:00|39390|39300.9|39358.3|39338.3|39403.6|39349.6|39330.5|39256.2|762
1669792800000|2022-11-30 07:20:00|39359.5|39339.5|39358.5|39308.5|39383.1|39350.6|39347.4|39296.7|638
1669793100000|2022-11-30 07:25:00|39358.6|39308.6|39367.3|39304.3|39375|39333.1|39341.3|39281.8|566
1669793400000|2022-11-30 07:30:00|39360.7|39310.7|39351.8|39280.9|39376.5|39332.9|39314.8|39239.1|650
1669793700000|2022-11-30 07:35:00|39350.8|39281.9|39367.3|39293.6|39379.8|39299.5|39350.2|39270.5|491
1669794000000|2022-11-30 07:40:00|39369.5|39292.8|39378.3|39276|39387|39304.5|39354.5|39267.4|644
1669794300000|2022-11-30 07:45:00|39374.2|39280|39338.3|39318.3|39398|39330.1|39333|39271.7|748
1669794600000|2022-11-30 07:50:00|39339.9|39319.9|39326.1|39306.1|39362|39319.9|39313|39273.1|615
1669794900000|2022-11-30 07:55:00|39326.5|39306.5|39354.4|39289.4|39368.2|39317|39313|39274.2|640
1669795200000|2022-11-30 08:00:00|39344.6|39294.6|39290|39270|39354.6|39308.9|39286.3|39266.3|723
1669795500000|2022-11-30 08:05:00|39289.8|39269.8|39345.5|39325.5|39357.5|39337.5|39284.8|39264.8|713
1669795800000|2022-11-30 08:10:00|39346.8|39326.8|39417.2|39397.2|39455.7|39410.5|39345.6|39301.4|697
1669796100000|2022-11-30 08:15:00|39418.4|39398.4|39434.6|39414.6|39436.4|39416.4|39382.2|39347.8|723
1669796400000|2022-11-30 08:20:00|39434.9|39414.9|39393.9|39373.9|39440.5|39420.5|39387|39367|687
1669796700000|2022-11-30 08:25:00|39390.2|39370.2|39387.9|39367.9|39438.4|39404.7|39377.3|39349.7|703
1669797000000|2022-11-30 08:30:00|39387.6|39367.6|39566.1|39546.1|39674.6|39566.8|39385.5|39352.9|800
1669797300000|2022-11-30 08:35:00|39566.2|39546.2|39482.6|39416|39591.4|39546.2|39476.3|39381.2|697
1669797600000|2022-11-30 08:40:00|39482.5|39415.9|39476.9|39426.9|39483|39441.7|39414.3|39365.9|654
1669797900000|2022-11-30 08:45:00|39462.8|39442.8|39439|39419|39486.8|39447.7|39433.6|39391|626
1669798200000|2022-11-30 08:50:00|39438.2|39418.2|39440.2|39368.1|39495|39425.1|39436.2|39360.5|651
1669798500000|2022-11-30 08:55:00|39447.3|39371.5|39453.3|39384.6|39462|39398.2|39425.9|39337.6|729
1669798800000|2022-11-30 09:00:00|39454.1|39388.5|39418.3|39398.3|39467.1|39410.6|39405.4|39354.6|867
1669799100000|2022-11-30 09:05:00|39417.8|39397.8|39368.5|39348.5|39417.8|39397.8|39360.4|39340.4|673
1669799400000|2022-11-30 09:10:00|39367.2|39347.2|39386.2|39366.2|39392|39372|39358|39338|624
1669799700000|2022-11-30 09:15:00|39386.1|39366.1|39362.6|39342.6|39387.9|39367.9|39348.3|39328.3|594
1669800000000|2022-11-30 09:20:00|39362.7|39342.7|39350.7|39330.7|39363.9|39343.9|39338.8|39318.8|564
1669800300000|2022-11-30 09:25:00|39351|39331|39382.3|39362.3|39410|39376.1|39307.1|39282.7|653
1669800600000|2022-11-30 09:30:00|39382.4|39362.4|39404.6|39322.9|39424.4|39376.1|39355.5|39304.9|611
1669800900000|2022-11-30 09:35:00|39401.9|39325.3|39400.8|39350.8|39414.1|39352.4|39357.1|39298.7|722
1669801200000|2022-11-30 09:40:00|39400.9|39350.9|39348.8|39328.8|39423|39380|39340.9|39304.9|661
1669801500000|2022-11-30 09:45:00|39348.7|39328.7|39410.9|39390.9|39413.1|39393.1|39342.5|39322.5|623
1669801800000|2022-11-30 09:50:00|39405.8|39385.8|39344.1|39324.1|39431.8|39391.2|39336.7|39302.7|663
1669802100000|2022-11-30 09:55:00|39342.8|39322.8|39427.4|39308.6|39427.4|39337.3|39329.3|39293.8|793
1669802400000|2022-11-30 10:00:00|39419.4|39308|39367.2|39317.2|39419.4|39322.6|39341.5|39282.2|742
1669802700000|2022-11-30 10:05:00|39368.1|39318.1|39331.3|39311.3|39387|39347.9|39320.6|39280.2|610
1669803000000|2022-11-30 10:10:00|39330.8|39310.8|39267.1|39182|39337.7|39317.7|38995|38875|824
1669803300000|2022-11-30 10:15:00|39267.6|39183.5|39266.6|39189|39327.5|39240.5|39230.4|39133|658
1669803600000|2022-11-30 10:20:00|39267.5|39188.9|39219.1|39199.1|39283.3|39207.4|39160.4|39084.4|774
1669803900000|2022-11-30 10:25:00|39224.1|39204.1|39268.6|39218.6|39286.6|39239.3|39224.1|39183.9|677
1669804200000|2022-11-30 10:30:00|39269.4|39219.4|39307.2|39230.4|39344|39296.5|39251.7|39203.4|646
1669804500000|2022-11-30 10:35:00|39306.9|39230.2|39335.9|39267|39357|39293.5|39293|39206.5|631
1669804800000|2022-11-30 10:40:00|39337.5|39266.9|39348.6|39281.3|39350.2|39288.8|39302.3|39248.9|669
1669805100000|2022-11-30 10:45:00|39348.8|39281.6|39366.2|39292.3|39380|39323.4|39309.6|39259|611
1669805400000|2022-11-30 10:50:00|39366.4|39292.5|39333.7|39283.7|39374.2|39322.9|39296.8|39246.4|577
1669805700000|2022-11-30 10:55:00|39342.1|39277.4|39375.4|39304.7|39391|39315.5|39292|39217.9|826
1669806000000|2022-11-30 11:00:00|39375.5|39305.2|39342.1|39275.1|39396|39321.1|39342.1|39269|798
1669806300000|2022-11-30 11:05:00|39333.7|39283.7|39304.9|39239.4|39341.1|39283.8|39283.4|39226|746
1669806600000|2022-11-30 11:10:00|39305.3|39239.8|39300.4|39250.4|39326.3|39276.8|39278.4|39224.9|557
1669806900000|2022-11-30 11:15:00|39300.2|39250.2|39255.8|39205.8|39334.6|39273|39245.3|39197.3|660
1669807200000|2022-11-30 11:20:00|39256.9|39206.9|39257.3|39237.3|39285.8|39242.4|39237.5|39185.2|564
1669807500000|2022-11-30 11:25:00|39257.5|39237.5|39298.3|39248.3|39315.2|39270.8|39257.4|39236.2|570
1669807800000|2022-11-30 11:30:00|39298.4|39248.4|39288.5|39268.5|39321.7|39279|39275.6|39234.2|609
1669808100000|2022-11-30 11:35:00|39288.4|39268.4|39273.6|39253.6|39305|39269.7|39269.7|39221.4|410
1669808400000|2022-11-30 11:40:00|39276.2|39256.2|39314|39246.5|39329.5|39286.7|39274.7|39222.7|481
1669808700000|2022-11-30 11:45:00|39315|39246.6|39267.7|39247.7|39315.5|39255.7|39258.9|39213.2|665
1669809000000|2022-11-30 11:50:00|39267.6|39247.6|39292.4|39272.4|39324|39274.7|39266.2|39210|625
1669809300000|2022-11-30 11:55:00|39292.8|39272.8|39315.5|39235.4|39317.4|39275.1|39277.8|39235.4|609
1669809600000|2022-11-30 12:00:00|39313.5|39239.2|39335.3|39285.3|39349.5|39313.2|39281.8|39231.7|624
1669809900000|2022-11-30 12:05:00|39335.1|39285.1|39296.7|39276.7|39349.5|39307.3|39289.3|39245|572
1669810200000|2022-11-30 12:10:00|39298.3|39278.3|39319.4|39299.4|39354|39320.9|39280.6|39245|592
1669810500000|2022-11-30 12:15:00|39319.5|39299.5|39394.8|39374.8|39418.3|39383.8|39319.5|39299.5|563
1669810800000|2022-11-30 12:20:00|39394.1|39374.1|39418.2|39398.2|39450.7|39408.2|39387|39339.9|559
1669811100000|2022-11-30 12:25:00|39418.4|39398.4|39388.3|39368.3|39459.6|39428.6|39386|39361.3|686
1669811400000|2022-11-30 12:30:00|39388.1|39368.1|39388.2|39368.2|39425.4|39401.9|39363.8|39333.2|591
1669811700000|2022-11-30 12:35:00|39388.5|39368.5|39403.6|39383.6|39406.5|39386.5|39369.3|39327|595
1669812000000|2022-11-30 12:40:00|39402.5|39382.5|39373.2|39353.2|39416.6|39386.9|39368.4|39335.5|569
1669812300000|2022-11-30 12:45:00|39372.2|39352.2|39386|39366|39393|39373|39364|39344|466
1669812600000|2022-11-30 12:50:00|39386.1|39366.1|39386.4|39366.4|39403.1|39369.5|39343.3|39319.9|529
1669812900000|2022-11-30 12:55:00|39388|39368|39380.1|39360.1|39415|39392.1|39363.5|39329.4|604
1669813200000|2022-11-30 13:00:00|39380.2|39360.2|39382.8|39362.8|39411.5|39374.5|39369.7|39332.9|740
1669813500000|2022-11-30 13:05:00|39382.4|39362.4|39385.5|39365.5|39394.3|39374.3|39335.1|39298.2|635
1669813800000|2022-11-30 13:10:00|39388.6|39368.6|39406.6|39323.7|39423.1|39386.9|39365.7|39313.8|696
1669814100000|2022-11-30 13:15:00|39406.5|39320.5|39379.6|39359.6|39428.6|39385.5|39329.5|39243|998
1669814400000|2022-11-30 13:20:00|39378.8|39358.8|39420.9|39400.9|39472.6|39435.7|39370.1|39323.9|827
1669814700000|2022-11-30 13:25:00|39422.3|39402.3|39466.6|39378.1|39480|39414.9|39414.5|39359.4|747
1669815000000|2022-11-30 13:30:00|39469.7|39374.7|39472.2|39389.9|39513.4|39422.1|39435.9|39315.9|1060
1669815300000|2022-11-30 13:35:00|39468.7|39391.2|39468|39418|39492.8|39441.2|39449.4|39367.8|998
1669815600000|2022-11-30 13:40:00|39467.8|39417.8|39464.1|39414.1|39476.4|39436.3|39409.2|39351|806
1669815900000|2022-11-30 13:45:00|39463.9|39413.9|39483.6|39463.6|39520.4|39486.3|39458.4|39412.2|864
1669816200000|2022-11-30 13:50:00|39482.7|39462.7|39483.8|39463.8|39519.1|39486.8|39447.3|39422.2|793
1669816500000|2022-11-30 13:55:00|39484.1|39464.1|39531.5|39511.5|39560.2|39537.7|39469.8|39433.6|831
1669816800000|2022-11-30 14:00:00|39534.2|39514.2|39496.6|39476.6|39559|39515.4|39491.2|39462.8|811
1669817100000|2022-11-30 14:05:00|39496.3|39476.3|39451.4|39401.4|39516|39477.2|39406.8|39349.9|759
1669817400000|2022-11-30 14:10:00|39433.5|39413.5|39407.8|39341.6|39461.8|39417|39374.2|39322.8|743
1669817700000|2022-11-30 14:15:00|39408.1|39341.7|39359.1|39289.9|39419.7|39356.5|39315.1|39259.8|768
1669818000000|2022-11-30 14:20:00|39359.2|39289.8|39376.3|39326.3|39378.2|39333.2|39312.3|39251.9|767
1669818300000|2022-11-30 14:25:00|39376.6|39326.6|39368|39348|39407.7|39359.4|39354.2|39304.1|702
1669818600000|2022-11-30 14:30:00|39368.1|39348.1|39355.5|39288.7|39395|39348.1|39342.9|39283.7|806
1669818900000|2022-11-30 14:35:00|39355.4|39289.5|39378.6|39309.8|39395|39343|39330.9|39278|846
1669819200000|2022-11-30 14:40:00|39377.5|39309.5|39312.7|39247.3|39408.4|39367.7|39300.3|39196|1002
1669819500000|2022-11-30 14:45:00|39314.5|39249.2|39383.4|39316.3|39399.2|39361.3|39300.8|39230.8|930
1669819800000|2022-11-30 14:50:00|39387|39303|39338.1|39288.1|39398.4|39344.9|39317.2|39268.3|862
1669820100000|2022-11-30 14:55:00|39341.6|39277.8|39325.7|39241.7|39356.9|39309.2|39298.1|39216.3|891
1669820400000|2022-11-30 15:00:00|39338.1|39223.9|39371|39321|39391.2|39321.6|39303.6|39209|1076
1669820700000|2022-11-30 15:05:00|39371.2|39321.2|39409.1|39389.1|39417.8|39395.2|39350.9|39303.2|907
1669821000000|2022-11-30 15:10:00|39409.2|39389.2|39446.2|39426.2|39481|39433.5|39394.7|39362|879
1669821300000|2022-11-30 15:15:00|39446|39426|39502.6|39482.6|39510.1|39490.1|39431.1|39411.1|840
1669821600000|2022-11-30 15:20:00|39502.7|39482.7|39484.1|39464.1|39528.8|39491.2|39481|39443.8|804
1669821900000|2022-11-30 15:25:00|39483.3|39463.3|39518.5|39498.5|39534|39513.6|39477.9|39457.9|875
1669822200000|2022-11-30 15:30:00|39518.2|39498.2|39601.9|39581.9|39632.1|39606.2|39500.2|39480.2|911
1669822500000|2022-11-30 15:35:00|39602|39582|39574.8|39554.8|39631.9|39604.6|39574.8|39554.8|861
1669822800000|2022-11-30 15:40:00|39572.3|39552.3|39601.4|39538|39617.8|39576.1|39515.2|39474.8|956
1669823100000|2022-11-30 15:45:00|39594.4|39544.4|39651.1|39631.1|39664.3|39636.1|39571.9|39533.9|975
1669823400000|2022-11-30 15:50:00|39651.3|39631.3|39721.7|39701.7|39761.6|39720.5|39648.8|39624.9|1009
1669823700000|2022-11-30 15:55:00|39719.7|39699.7|39798.5|39778.5|39884.9|39839.9|39710.6|39676.9|1104
1669824000000|2022-11-30 16:00:00|39799.2|39779.2|39778.5|39758.5|39838.4|39812.9|39758.4|39727.5|994
1669824300000|2022-11-30 16:05:00|39778.9|39758.9|39738.7|39718.7|39789.6|39758.9|39685.6|39665.6|884
1669824600000|2022-11-30 16:10:00|39739.1|39719.1|39716.1|39649|39756|39726.7|39689.2|39648.3|799
1669824900000|2022-11-30 16:15:00|39716.4|39649.2|39676|39656|39761.6|39729.7|39674.4|39631|823
1669825200000|2022-11-30 16:20:00|39673|39653|39712.8|39662.8|39728.1|39677.4|39645.9|39613.9|732
1669825500000|2022-11-30 16:25:00|39711|39661|39720.8|39642.2|39740.3|39675.2|39693.7|39616|832
1669825800000|2022-11-30 16:30:00|39721.6|39646.4|39706.9|39615.4|39740|39650|39689.3|39603.3|861
1669826100000|2022-11-30 16:35:00|39703.5|39628.4|39703.2|39608|39731.3|39634.3|39694.5|39606.1|738
1669826400000|2022-11-30 16:40:00|39695.7|39612.9|39711.8|39619.3|39723.4|39639.5|39674.2|39585.7|799
1669826700000|2022-11-30 16:45:00|39704.5|39621.5|39715.4|39626.7|39739|39659.3|39690.1|39595|721
1669827000000|2022-11-30 16:50:00|39703.6|39639.8|39714.2|39640.1|39730|39647.9|39680.5|39606|504
1669827300000|2022-11-30 16:55:00|39714.5|39640.5|39680.1|39610.2|39733|39654.8|39649.5|39603.4|710
1669827600000|2022-11-30 17:00:00|39667.8|39617.8|39648.2|39598.2|39705.1|39637|39643.8|39592.5|688
1669827900000|2022-11-30 17:05:00|39660.7|39594.2|39673.6|39601|39700.8|39636.1|39643.9|39592|780
1669828200000|2022-11-30 17:10:00|39673.9|39601.1|39658.6|39586.8|39692|39637|39648.2|39586|655
1669828500000|2022-11-30 17:15:00|39658.5|39586.9|39692.3|39620.2|39719.9|39637|39640.8|39584.7|673
1669828800000|2022-11-30 17:20:00|39692.5|39620.3|39708.5|39635.4|39727.6|39657.8|39684.6|39613.8|736
1669829100000|2022-11-30 17:25:00|39708.4|39635.3|39682.7|39584|39719.2|39651.9|39663.8|39570.6|808
1669829400000|2022-11-30 17:30:00|39681.7|39586|39739|39629.3|39746.1|39640.6|39678.3|39565.5|850
1669829700000|2022-11-30 17:35:00|39736.6|39632.1|39782.8|39685.9|39794.9|39699.6|39734.2|39628.5|798
1669830000000|2022-11-30 17:40:00|39781.9|39685.2|39757.5|39660.2|39793.7|39699.8|39739.6|39640.1|734
1669830300000|2022-11-30 17:45:00|39757.6|39660.3|39743.5|39649.6|39762.5|39667.8|39740.9|39641.8|641
1669830600000|2022-11-30 17:50:00|39742.6|39648.3|39745.6|39650.4|39753.6|39667.2|39726.8|39630.2|641
1669830900000|2022-11-30 17:55:00|39745.8|39650.8|39742.9|39649.9|39757.8|39673.7|39742.6|39647.8|641
1669831200000|2022-11-30 18:00:00|39743.5|39650.3|39731|39656|39747.2|39666.1|39723|39645.1|655
1669831500000|2022-11-30 18:05:00|39731.1|39655.9|39714|39628.1|39741.9|39674.6|39709.5|39611.1|693
1669831800000|2022-11-30 18:10:00|39713|39627.7|39712.1|39626.8|39740.5|39646.3|39710.5|39619.2|701
1669832100000|2022-11-30 18:15:00|39711.8|39626.6|39718.7|39618|39737.3|39635.5|39705|39605.6|446
1669832400000|2022-11-30 18:20:00|39718.6|39617.9|39738|39642.7|39749.1|39652|39716.7|39609.1|693
1669832700000|2022-11-30 18:25:00|39736.3|39641.8|39756.5|39636.5|39768.1|39651.9|39714|39611.8|735
1669833000000|2022-11-30 18:30:00|39756.4|39636.4|39678.5|39558.5|39782.3|39662.3|39604.1|39484.1|1116
1669833300000|2022-11-30 18:35:00|39678.4|39558.4|39552.5|39432.5|39678.4|39558.4|39526.7|39406.7|1071
1669833600000|2022-11-30 18:40:00|39551.3|39431.3|39569|39491.7|39596.5|39531.2|39525.7|39409.4|1084
1669833900000|2022-11-30 18:45:00|39568.8|39491.8|39576|39490.9|39651.3|39565.2|39542|39465.7|1135
1669834200000|2022-11-30 18:50:00|39574.3|39491.9|39576.8|39500.3|39594.3|39527.9|39536.7|39464|1009
1669834500000|2022-11-30 18:55:00|39584.9|39496.8|39521.6|39441.4|39590|39526.7|39503.3|39430.6|1101
1669834800000|2022-11-30 19:00:00|39522.1|39441.5|39494.7|39417.9|39529.8|39467.2|39478|39408.1|1113
1669835100000|2022-11-30 19:05:00|39494.5|39417.5|39560.1|39485.9|39566.8|39487.7|39461.2|39391.5|1082
1669835400000|2022-11-30 19:10:00|39562.5|39488.3|39502.4|39415.3|39564.6|39488.3|39492.6|39410.5|1066
1669835700000|2022-11-30 19:15:00|39501.3|39414.4|39420.2|39348.2|39525|39442.6|39412.3|39331.8|1055
1669836000000|2022-11-30 19:20:00|39420.3|39346.3|39445.6|39375.6|39461.9|39380.5|39374.1|39294|1080
1669836300000|2022-11-30 19:25:00|39445.3|39375.1|39440.4|39353|39463.8|39382.9|39427.7|39348.6|1028
1669836600000|2022-11-30 19:30:00|39439.6|39352.6|39428.1|39344.3|39475|39380.3|39416.4|39341.3|1033
1669836900000|2022-11-30 19:35:00|39429.9|39344.4|39427.8|39348.1|39459.3|39375.6|39416.2|39337.3|970
1669837200000|2022-11-30 19:40:00|39428.6|39349.3|39429.7|39339.7|39471.3|39404.9|39414.8|39336.2|1013
1669837500000|2022-11-30 19:45:00|39432.5|39338.7|39421.3|39326.2|39439|39350.7|39391.2|39304.2|972
1669837800000|2022-11-30 19:50:00|39421.2|39326.3|39378.7|39280.2|39421.2|39327|39371.8|39278.5|1036
1669838100000|2022-11-30 19:55:00|39378.3|39280|39371|39288.8|39401|39307|39361|39262.9|978
1669838400000|2022-11-30 20:00:00|39370.5|39288.3|39380.4|39293.2|39405.3|39324.1|39364.1|39286.8|927
1669838700000|2022-11-30 20:05:00|39380|39292.8|39372.2|39279.2|39386.5|39312.7|39328.9|39278.2|711
1669839000000|2022-11-30 20:10:00|39372.8|39279.6|39365.4|39290.5|39377.1|39294.1|39328.8|39251.7|784
1669839300000|2022-11-30 20:15:00|39369.4|39292.1|39353.4|39282.3|39369.4|39299.1|39326.2|39263.9|814
1669839600000|2022-11-30 20:20:00|39353.5|39282.2|39332.9|39254.3|39354.8|39284.5|39317.6|39246|748
1669839900000|2022-11-30 20:25:00|39332.8|39252.2|39345.8|39274.9|39352.9|39279.4|39313.8|39241.6|803
1669840200000|2022-11-30 20:30:00|39346|39275.1|39325.4|39233|39369.6|39275.4|39325|39221.7|769
1669840500000|2022-11-30 20:35:00|39321.4|39230.9|39334.2|39236.8|39353.4|39248.5|39313|39211.6|724
1669840800000|2022-11-30 20:40:00|39334.4|39237.3|39352.9|39253.9|39371.7|39261.3|39334.4|39236.4|730
1669841100000|2022-11-30 20:45:00|39353.1|39253.8|39378.4|39258.9|39387.7|39275.1|39322|39245.6|693
1669841400000|2022-11-30 20:50:00|39377.4|39258.5|39358.3|39238.3|39378.1|39269.6|39332.4|39212.4|979
1669841700000|2022-11-30 20:55:00|39357.7|39237.7|39373|39253|39392.2|39280.3|39326.8|39231.7|971
1669842000000|2022-11-30 21:00:00|39363.1|39254.6|39362.9|39257.5|39396.9|39298.3|39342|39240.6|941
1669842300000|2022-11-30 21:05:00|39349.9|39257.6|39359|39239.7|39367|39262|39331.5|39239.7|596
1669842600000|2022-11-30 21:10:00|39358.9|39240|39349.2|39261.9|39375.7|39269.5|39337.4|39239.9|455
1669842900000|2022-11-30 21:15:00|39349.5|39262|39356.3|39254.3|39373.9|39268.9|39336.4|39247.9|484
1669843200000|2022-11-30 21:20:00|39356.6|39254.4|39369.8|39250.6|39376.7|39270.1|39337.2|39246.3|428
1669843500000|2022-11-30 21:25:00|39348.5|39261|39357.8|39257.9|39371.2|39270.3|39342.2|39247.3|345
1669843800000|2022-11-30 21:30:00|39357.9|39258.3|39361.2|39259.7|39383.9|39276.2|39326.2|39249.1|493
1669844100000|2022-11-30 21:35:00|39362.3|39259.5|39340.1|39252.3|39371|39263.3|39333.5|39241|328
1669844400000|2022-11-30 21:40:00|39340|39252.2|39361|39245.2|39364.7|39259.9|39332.9|39239|253
1669844700000|2022-11-30 21:45:00|39360.2|39244.4|39356.4|39236.4|39388.2|39268.2|39332|39226.8|355
1669845000000|2022-11-30 21:50:00|39356.3|39236.3|39368.4|39248.4|39372.2|39273|39323|39236.3|250
1669845300000|2022-11-30 21:55:00|39368.7|39248.7|39350.7|39230.7|39376.7|39256.7|39324.9|39204.9|398
1669845600000|2022-11-30 22:00:00|39351.7|39231.7|39326.6|39236.8|39352.2|39237.3|39319.3|39225.7|39
1669845900000|2022-11-30 22:05:00|39330.2|39235.2|39338.1|39269|39355.3|39270.8|39311.6|39228.6|70
1669846200000|2022-11-30 22:10:00|39391.2|39271.2|39393.4|39297.7|39401.8|39328.3|39367.3|39271.2|253
1669846500000|2022-11-30 22:15:00|39394.1|39298.5|39391.9|39294.2|39402.3|39314.1|39384.2|39278.5|234
1669846800000|2022-11-30 22:20:00|39372.8|39294.9|39385.3|39294.2|39407|39327.8|39370.4|39285.4|156
1669847100000|2022-11-30 22:25:00|39384|39293.5|39365.9|39280.3|39390.7|39306.8|39359.9|39254.4|98
1669847400000|2022-11-30 22:30:00|39368.3|39279.5|39373|39277.7|39377.8|39294.6|39357.8|39240.7|176
1669847700000|2022-11-30 22:35:00|39368.8|39285.8|39370.1|39289.2|39390|39297.7|39367.2|39247.2|123
1669848000000|2022-11-30 22:40:00|39368.7|39288.4|39371.7|39251.7|39395.7|39312.1|39358.7|39249.4|255
1669848300000|2022-11-30 22:45:00|39373.8|39285|39379.1|39274.1|39394.9|39300.3|39369.7|39249.7|311
1669848600000|2022-11-30 22:50:00|39382.9|39264.5|39382.2|39308.7|39395.1|39308.7|39366.5|39246.5|219
1669848900000|2022-11-30 22:55:00|39385.8|39304.7|39389.1|39269.1|39395.3|39308.2|39355.9|39251.1|216
1669849200000|2022-11-30 23:00:00|39378.3|39258.3|39347|39227|39391.3|39291.5|39341.5|39226.7|340
1669849500000|2022-11-30 23:05:00|39347.2|39227.2|39366.1|39246.1|39374.5|39254.5|39328.7|39208.7|274
1669849800000|2022-11-30 23:10:00|39365.5|39245.5|39359.6|39239.6|39387|39269.6|39323.4|39203.4|507
1669850100000|2022-11-30 23:15:00|39359.1|39239.1|39361|39241|39364.9|39244.9|39329.5|39209.5|398
1669850400000|2022-11-30 23:20:00|39360.9|39240.9|39363.6|39243.6|39371.8|39251.8|39350.1|39230.1|379
1669850700000|2022-11-30 23:25:00|39363.5|39243.5|39372.5|39252.5|39375.9|39260.3|39334|39214|377
1669851000000|2022-11-30 23:30:00|39372.4|39252.4|39359.8|39239.8|39372.4|39256.4|39337.8|39217.8|335
1669851300000|2022-11-30 23:35:00|39359.9|39239.9|39344.9|39224.9|39361.6|39256.5|39332.4|39220.5|333
1669851600000|2022-11-30 23:40:00|39350.9|39231.8|39319.8|39199.8|39350.9|39252.5|39295.1|39184|515
1669851900000|2022-11-30 23:45:00|39319.7|39199.7|39319.5|39199.5|39329|39241.5|39287|39194.3|645
1669852200000|2022-11-30 23:50:00|39319.4|39199.4|39322|39202|39328.2|39244|39294|39192|426
1669852500000|2022-11-30 23:55:00|39322.1|39202.1|39361|39241|39366.5|39246.5|39284.6|39164.6|408
1669852800000|2022-12-01 00:00:00|39315.4|39195.4|39298|39185|39355.6|39235.6|39288.7|39168.7|686
1669853100000|2022-12-01 00:05:00|39298.3|39178.3|39310.6|39190.6|39313|39193.3|39298.3|39178.3|562
1669853400000|2022-12-01 00:10:00|39310.9|39190.9|39295.8|39175.8|39317.6|39198|39278|39168.5|536
1669853700000|2022-12-01 00:15:00|39295.9|39175.9|39271.5|39151.5|39315.5|39195.5|39258|39147.5|623
1669854000000|2022-12-01 00:20:00|39271.4|39151.4|39281|39161|39296.2|39179|39251|39142.9|571
1669854300000|2022-12-01 00:25:00|39280.6|39160.6|39296.6|39176.6|39298.3|39192|39254|39138.7|503
1669854600000|2022-12-01 00:30:00|39296.2|39176.2|39274.3|39159.7|39312.3|39192.3|39258|39151.5|536
1669854900000|2022-12-01 00:35:00|39283.8|39159.3|39241.6|39121.6|39284.1|39179|39215.8|39114.5|462
1669855200000|2022-12-01 00:40:00|39241.3|39121.3|39269.6|39149.6|39296.4|39191|39222.4|39112.4|814
1669855500000|2022-12-01 00:45:00|39270.8|39150.8|39272.1|39152.1|39306.8|39186.8|39245.3|39125.3|1035
1669855800000|2022-12-01 00:50:00|39270.9|39150.9|39268.5|39148.5|39308.8|39188.8|39240.9|39120.9|1075
1669856100000|2022-12-01 00:55:00|39292.2|39172.2|39265.8|39145.8|39305.1|39185.1|39223.3|39103.3|957
1669856400000|2022-12-01 01:00:00|39265.7|39145.7|39266|39149.3|39286.4|39170|39234.2|39114.2|868
1669856700000|2022-12-01 01:05:00|39265.9|39149.2|39251.8|39156.2|39293.1|39173.1|39235.4|39115.4|750
1669857000000|2022-12-01 01:10:00|39252|39160.3|39279.9|39159.9|39290.2|39170.2|39208.7|39114.8|714
1669857300000|2022-12-01 01:15:00|39280|39160|39310.8|39190.8|39321.5|39215.1|39266.9|39159.1|607
1669857600000|2022-12-01 01:20:00|39310.7|39190.7|39302.5|39182.5|39314.3|39203|39269.7|39150.8|682
1669857900000|2022-12-01 01:25:00|39302.8|39182.8|39294.8|39174.8|39325.7|39205.7|39277.2|39157.2|657
1669858200000|2022-12-01 01:30:00|39295.1|39175.1|39283.5|39163.5|39307.2|39210|39260|39142.8|598
1669858500000|2022-12-01 01:35:00|39283.6|39163.6|39315.2|39195.2|39318.4|39198.4|39269.3|39149.9|646
1669858800000|2022-12-01 01:40:00|39315|39195|39332.7|39212.7|39335.7|39215.7|39292.4|39173.1|573
1669859100000|2022-12-01 01:45:00|39332.5|39212.5|39287|39167|39333.4|39213.4|39285|39165|653
1669859400000|2022-12-01 01:50:00|39287.5|39167.5|39297.9|39177.9|39313.9|39205|39275|39163.5|786
1669859700000|2022-12-01 01:55:00|39298.1|39178.1|39295.8|39175.8|39330.7|39210.7|39278.5|39162.9|665
1669860000000|2022-12-01 02:00:00|39295.9|39175.9|39310|39190|39321.3|39201.3|39290.5|39170.5|684
1669860300000|2022-12-01 02:05:00|39309.9|39189.9|39328.7|39208.7|39340.6|39220.6|39273.9|39153.9|568
1669860600000|2022-12-01 02:10:00|39328.6|39208.6|39320.5|39200.5|39348.4|39243|39311.6|39193.5|617
1669860900000|2022-12-01 02:15:00|39320.1|39200.1|39324.5|39205.1|39340.9|39223.5|39304.2|39190.9|547
1669861200000|2022-12-01 02:20:00|39321.5|39201.5|39303.5|39183.5|39337.3|39227.3|39303.5|39183.5|595
1669861500000|2022-12-01 02:25:00|39298.6|39178.6|39280.4|39167.8|39309.3|39189.3|39275.4|39155.4|687
1669861800000|2022-12-01 02:30:00|39280.6|39168|39276.1|39169.3|39299.3|39184.5|39269.9|39152.1|630
1669862100000|2022-12-01 02:35:00|39276.2|39169.5|39284.2|39164.2|39304.4|39187.3|39255.7|39150.4|622
1669862400000|2022-12-01 02:40:00|39283.8|39163.8|39303.3|39189.3|39316|39196|39272.5|39152.5|602
1669862700000|2022-12-01 02:45:00|39304.3|39189.8|39288.6|39176.7|39306|39193.1|39274.8|39164.4|538
1669863000000|2022-12-01 02:50:00|39289.2|39177|39322.8|39202.8|39322.8|39208.3|39270.2|39165.7|564
1669863300000|2022-12-01 02:55:00|39300.2|39180.2|39289.3|39169.3|39324.5|39204.5|39282.1|39162.1|506
1669863600000|2022-12-01 03:00:00|39289.2|39169.2|39299.9|39179.9|39310.3|39191.5|39278.2|39158.2|516
1669863900000|2022-12-01 03:05:00|39314.7|39194.7|39279.9|39159.9|39316.5|39196.5|39271.6|39151.6|464
1669864200000|2022-12-01 03:10:00|39279.8|39159.8|39307.6|39187.6|39323.8|39203.8|39270.6|39150.6|520
1669864500000|2022-12-01 03:15:00|39307.5|39187.5|39288.1|39168.1|39309.4|39198.3|39266.9|39154.5|541
1669864800000|2022-12-01 03:20:00|39288|39168|39300.2|39180.2|39316.1|39196.1|39258.6|39138.6|548
1669865100000|2022-12-01 03:25:00|39288.7|39168.7|39293.9|39183.7|39305.2|39199.3|39260|39152.2|491
1669865400000|2022-12-01 03:30:00|39292.7|39182.6|39274.7|39173.8|39302.1|39190.7|39264.3|39152.7|495
1669865700000|2022-12-01 03:35:00|39291.3|39177.9|39271.8|39166.3|39293.5|39185|39264|39147.2|545
1669866000000|2022-12-01 03:40:00|39271.7|39166.2|39281.4|39170.3|39316.4|39206|39254.5|39145.8|467
1669866300000|2022-12-01 03:45:00|39281.7|39170.6|39289.9|39180|39298.4|39214|39262|39158.5|490
1669866600000|2022-12-01 03:50:00|39289.7|39179.8|39286.5|39176.1|39297.3|39206|39256|39151.3|455
1669866900000|2022-12-01 03:55:00|39286.4|39175.8|39283.2|39167.6|39292.2|39184.7|39261.4|39147.2|444
1669867200000|2022-12-01 04:00:00|39283.1|39167.5|39285|39165|39320.7|39223|39273|39154.2|555
1669867500000|2022-12-01 04:05:00|39285.2|39165.2|39282.6|39173.5|39303.9|39194.8|39275.6|39156.9|443
1669867800000|2022-12-01 04:10:00|39282.5|39173.4|39297.2|39177.2|39298.2|39190.3|39272.5|39154.7|422
1669868100000|2022-12-01 04:15:00|39296.8|39176.8|39289.7|39178.2|39306.4|39187.1|39264.3|39153.7|414
1669868400000|2022-12-01 04:20:00|39289.8|39178.3|39271.9|39165|39294.9|39208.5|39258.5|39150.1|370
1669868700000|2022-12-01 04:25:00|39272|39165.1|39277|39170.4|39295.7|39201|39251|39143.1|431
1669869000000|2022-12-01 04:30:00|39276.8|39170.3|39268|39167.9|39280.9|39179.7|39231.7|39143.5|477
1669869300000|2022-12-01 04:35:00|39267.2|39167.4|39251.3|39165.8|39278.3|39191.5|39241.5|39137.4|461
1669869600000|2022-12-01 04:40:00|39251.2|39165.6|39260.7|39165|39268.8|39192.5|39239.5|39141.8|376
1669869900000|2022-12-01 04:45:00|39260.6|39164.9|39258|39168.2|39275|39174.5|39229.4|39125.8|544
1669870200000|2022-12-01 04:50:00|39257.9|39168.1|39262.9|39166.4|39273.5|39180.7|39241.4|39141.1|399
1669870500000|2022-12-01 04:55:00|39263|39166.5|39248.7|39165.2|39280.3|39188.5|39228|39132.8|384
1669870800000|2022-12-01 05:00:00|39248.8|39165.4|39238.8|39164.3|39268.7|39183|39225.8|39125.4|446
1669871100000|2022-12-01 05:05:00|39239|39164.4|39259|39139|39266|39177.5|39219.4|39130.7|409
1669871400000|2022-12-01 05:10:00|39258.9|39138.9|39233.5|39166.5|39265.4|39179.7|39220.4|39133.7|593
1669871700000|2022-12-01 05:15:00|39233.7|39166.6|39207.4|39096.4|39258.8|39181.2|39187.4|39089.1|681
1669872000000|2022-12-01 05:20:00|39208.8|39095|39211.3|39091.3|39225.3|39113.3|39194.2|39085.6|681
1669872300000|2022-12-01 05:25:00|39211.2|39091.2|39218.9|39098.9|39219.2|39115|39193.8|39081.8|583
1669872600000|2022-12-01 05:30:00|39219.5|39099.5|39208.1|39088.1|39225.4|39105.4|39193.8|39087.5|517
1669872900000|2022-12-01 05:35:00|39208.2|39088.2|39208.7|39088.7|39216|39100.2|39188.7|39078.6|590
1669873200000|2022-12-01 05:40:00|39209.1|39089.1|39196.3|39076.3|39210.7|39096|39179.5|39067.8|652
1669873500000|2022-12-01 05:45:00|39196.2|39076.2|39192.9|39072.9|39206.6|39086.6|39156.7|39055.9|596
1669873800000|2022-12-01 05:50:00|39193|39073|39211.1|39091.1|39213.8|39100.8|39121.7|39056|546
1669874100000|2022-12-01 05:55:00|39211.4|39091.4|39184.7|39077.7|39219.7|39099.7|39170.9|39058.2|599
1669874400000|2022-12-01 06:00:00|39184.6|39077.6|39223.1|39103.1|39229.9|39130|39184.6|39077.6|554
1669874700000|2022-12-01 06:05:00|39223|39103|39217.7|39097.7|39229|39122.7|39183.4|39079.4|581
1669875000000|2022-12-01 06:10:00|39218.6|39098.6|39200.5|39092.3|39226.1|39108.8|39178.9|39058.9|570
1669875300000|2022-12-01 06:15:00|39200.6|39092.4|39214.8|39096.7|39215.8|39119.5|39166.1|39083.3|451
1669875600000|2022-12-01 06:20:00|39214.7|39096.8|39210.4|39099.8|39228.7|39130.1|39188.8|39088.1|486
1669875900000|2022-12-01 06:25:00|39210.3|39099.7|39225.8|39106.5|39231.2|39118.5|39185.2|39081.9|487
1669876200000|2022-12-01 06:30:00|39225|39105.7|39183.9|39087.1|39229.3|39130.7|39178.2|39069.2|497
1669876500000|2022-12-01 06:35:00|39183.8|39087|39193.7|39073.7|39208|39095.9|39148|39040.3|421
1669876800000|2022-12-01 06:40:00|39193.9|39073.9|39167.2|39070|39193.9|39089.1|39142|39060|499
1669877100000|2022-12-01 06:45:00|39166.8|39069.8|39145.8|39056.8|39195.9|39083.4|39140.5|39041.3|575
1669877400000|2022-12-01 06:50:00|39145.7|39057.1|39155.4|39056.5|39171.8|39079.7|39128.7|39029.8|595
1669877700000|2022-12-01 06:55:00|39143.4|39052.5|39169.2|39052.6|39184.2|39073|39143.4|39035.8|493
1669878000000|2022-12-01 07:00:00|39163.1|39059.9|39157.7|39067.4|39185.3|39071.2|39133.9|39025.4|823
1669878300000|2022-12-01 07:05:00|39154.2|39071.7|39195.7|39079.5|39200.3|39093.7|39153.7|39043.7|705
1669878600000|2022-12-01 07:10:00|39195.6|39079.4|39196.6|39086.9|39209.1|39104.7|39173.3|39067.4|726
1669878900000|2022-12-01 07:15:00|39196.4|39086.8|39135.8|39041.3|39198.2|39098.3|39131.2|39028|802
1669879200000|2022-12-01 07:20:00|39135.9|39041|39164.4|39044.4|39168|39059.7|39125.6|39018.5|788
1669879500000|2022-12-01 07:25:00|39164.3|39044.3|39131.8|39111.8|39185.8|39122.5|39119.1|39044.3|694
1669879800000|2022-12-01 07:30:00|39132.6|39112.6|39186.7|39136.7|39216.9|39164.9|39131|39098.9|725
1669880100000|2022-12-01 07:35:00|39199.4|39127.6|39177.1|39157.1|39205.6|39167.1|39155.2|39117.7|680
1669880400000|2022-12-01 07:40:00|39177.2|39157.2|39188.6|39168.6|39230.4|39185.3|39172.2|39130.3|673
1669880700000|2022-12-01 07:45:00|39188.5|39168.5|39135.9|39044.8|39215|39169.6|39121.5|39021|612
1669881000000|2022-12-01 07:50:00|39136.1|39044.9|39196.8|39120.2|39223.7|39144.9|39136.1|39041.6|907
1669881300000|2022-12-01 07:55:00|39193.4|39120.9|39270.1|39150.1|39298.2|39188.1|39182|39091.7|1016
1669881600000|2022-12-01 08:00:00|39270.8|39150.8|39241.2|39121.2|39314.2|39196.1|39219.5|39113.4|994
1669881900000|2022-12-01 08:05:00|39240.9|39120.9|39306.3|39216.6|39311|39219.7|39194.2|39095.5|936
1669882200000|2022-12-01 08:10:00|39310.2|39211.6|39261.6|39180.9|39310.2|39211.6|39245.1|39136.1|953
1669882500000|2022-12-01 08:15:00|39261|39180.7|39342.3|39256.6|39349.6|39270|39245.1|39159.1|938
1669882800000|2022-12-01 08:20:00|39337.7|39259|39384.6|39318.3|39405.1|39318.3|39324.9|39230.9|903
1669883100000|2022-12-01 08:25:00|39385.4|39318.8|39446.8|39396.8|39467.8|39408.6|39380.1|39311.4|902
1669883400000|2022-12-01 08:30:00|39446.9|39396.9|39415.6|39320.1|39457.1|39396.9|39356.2|39250.3|831
1669883700000|2022-12-01 08:35:00|39416|39320.4|39392.2|39298|39438|39350.4|39389.1|39289.8|802
1669884000000|2022-12-01 08:40:00|39399.8|39300.9|39376.2|39256.2|39452.7|39360.7|39376.2|39256.2|861
1669884300000|2022-12-01 08:45:00|39385|39265|39422|39328.8|39434|39341.5|39372.2|39256.3|813
1669884600000|2022-12-01 08:50:00|39412.8|39330.2|39390|39280.8|39427.4|39330.2|39367.9|39259.7|782
1669884900000|2022-12-01 08:55:00|39389.8|39280.5|39348.8|39238.1|39390|39293.9|39306.6|39200.9|841
1669885200000|2022-12-01 09:00:00|39357.3|39237.3|39359.4|39250.6|39387.6|39274|39327.9|39207.9|835
1669885500000|2022-12-01 09:05:00|39359.5|39255.6|39378.9|39290.7|39386.1|39296.4|39339|39247.8|695
1669885800000|2022-12-01 09:10:00|39380.6|39292.1|39360.2|39286.7|39406.1|39326.8|39335.9|39254.9|803
1669886100000|2022-12-01 09:15:00|39355.4|39289.5|39322|39254.1|39362.7|39307.3|39298|39230|721
1669886400000|2022-12-01 09:20:00|39319.6|39253.7|39315|39265|39328.2|39286.9|39274|39221.9|660
1669886700000|2022-12-01 09:25:00|39315.1|39265.1|39299.8|39279.8|39356.9|39307|39285.6|39222.3|611
1669887000000|2022-12-01 09:30:00|39300.2|39280.2|39286.6|39266.6|39333.8|39285.1|39260|39225|724
1669887300000|2022-12-01 09:35:00|39286.3|39266.3|39318.3|39298.3|39359.9|39307.8|39271.6|39229.9|705
1669887600000|2022-12-01 09:40:00|39318.6|39298.6|39303.2|39283.2|39348.1|39303|39297.7|39252.2|702
1669887900000|2022-12-01 09:45:00|39303.1|39283.1|39280.7|39260.7|39337.8|39292.8|39279.7|39247.4|606
1669888200000|2022-12-01 09:50:00|39280.6|39260.6|39316.1|39296.1|39320.6|39300.6|39269.5|39249.5|656
1669888500000|2022-12-01 09:55:00|39316.4|39296.4|39286.8|39266.8|39319.8|39299.8|39279.7|39226.6|652
1669888800000|2022-12-01 10:00:00|39284|39264|39302.1|39282.1|39315.5|39295.5|39255.9|39226|711
1669889100000|2022-12-01 10:05:00|39301.5|39281.5|39298.7|39278.7|39321.4|39301.4|39284.1|39264.1|683
1669889400000|2022-12-01 10:10:00|39298|39278|39287.2|39267.2|39305.8|39278.8|39274.5|39241.6|595
1669889700000|2022-12-01 10:15:00|39288.1|39268.1|39285.8|39265.8|39296|39276|39274.9|39254.9|609
1669890000000|2022-12-01 10:20:00|39286.1|39266.1|39295.9|39275.9|39308.4|39288.4|39282.5|39262.5|586
1669890300000|2022-12-01 10:25:00|39296.3|39276.3|39294.5|39274.5|39305.9|39285.9|39273.6|39253.6|554
1669890600000|2022-12-01 10:30:00|39293.9|39273.9|39329.8|39309.8|39336.3|39316.3|39287.9|39238.9|620
1669890900000|2022-12-01 10:35:00|39329.7|39309.7|39373.6|39353.6|39384.7|39364.7|39325|39305|613
1669891200000|2022-12-01 10:40:00|39375.4|39355.4|39387.6|39367.6|39416|39374.8|39364.7|39328|591
1669891500000|2022-12-01 10:45:00|39387.7|39367.7|39489.5|39439.5|39534.6|39486.9|39375.5|39343.7|655
1669891800000|2022-12-01 10:50:00|39495.6|39430|39485.7|39465.7|39513.3|39479.4|39465.8|39414.8|579
1669892100000|2022-12-01 10:55:00|39484.5|39464.5|39599.9|39579.9|39634.4|39593.5|39480.7|39439.8|816
1669892400000|2022-12-01 11:00:00|39599.8|39579.8|39597.3|39577.3|39629.8|39592.5|39571.8|39544.2|756
1669892700000|2022-12-01 11:05:00|39594.6|39574.6|39522.6|39502.6|39623.6|39594.1|39515.6|39490.1|647
1669893000000|2022-12-01 11:10:00|39523.5|39503.5|39535.4|39515.4|39579.5|39545.4|39518.6|39479.4|571
1669893300000|2022-12-01 11:15:00|39535.3|39515.3|39534.8|39514.8|39587|39542.2|39530.5|39492|561
1669893600000|2022-12-01 11:20:00|39534.7|39514.7|39479.4|39459.4|39544.7|39517.1|39475.7|39442.2|511
1669893900000|2022-12-01 11:25:00|39479.2|39459.2|39488.9|39468.9|39518.7|39498.7|39479.2|39453.1|676
1669894200000|2022-12-01 11:30:00|39489|39469|39458.1|39438.1|39521.2|39477.9|39454.6|39409|776
1669894500000|2022-12-01 11:35:00|39459.3|39439.3|39483.3|39463.3|39512.9|39483.8|39449.3|39409|697
1669894800000|2022-12-01 11:40:00|39481.1|39461.1|39508.1|39488.1|39530.3|39492.8|39477.6|39434.9|649
1669895100000|2022-12-01 11:45:00|39508.2|39488.2|39534.2|39514.2|39535.2|39515.2|39506.6|39486.6|530
1669895400000|2022-12-01 11:50:00|39534.3|39514.3|39552.5|39532.5|39586|39536.7|39524.4|39486|583
1669895700000|2022-12-01 11:55:00|39552.8|39532.8|39529.9|39509.9|39577|39557|39526.9|39495.7|586
1669896000000|2022-12-01 12:00:00|39530|39510|39498.8|39478.8|39548.9|39510|39488.6|39458.5|597
1669896300000|2022-12-01 12:05:00|39498.7|39478.7|39563.4|39543.4|39583.6|39552|39493.6|39473.6|626
1669896600000|2022-12-01 12:10:00|39563.5|39543.5|39568.9|39548.9|39572.1|39551.8|39528.6|39508.6|620
1669896900000|2022-12-01 12:15:00|39568.8|39548.8|39579.7|39559.7|39583.7|39563.7|39559.5|39539.5|617
1669897200000|2022-12-01 12:20:00|39584|39564|39599.2|39579.2|39638|39599.9|39580.2|39560.2|583
1669897500000|2022-12-01 12:25:00|39599.1|39579.1|39568.4|39548.4|39609.4|39581.7|39555.2|39535.2|503
1669897800000|2022-12-01 12:30:00|39567.4|39547.4|39568.5|39548.5|39583.7|39563.7|39542.8|39502.6|602
1669898100000|2022-12-01 12:35:00|39568|39548|39544.5|39524.5|39575.5|39555.5|39507|39460.5|594
1669898400000|2022-12-01 12:40:00|39544.4|39524.4|39571.1|39551.1|39574|39554|39535.4|39515.4|626
1669898700000|2022-12-01 12:45:00|39570.1|39550.1|39553.7|39533.7|39594.3|39574.3|39540.1|39507.7|696
1669899000000|2022-12-01 12:50:00|39548.9|39528.9|39547.8|39527.8|39558.8|39538.8|39513.2|39485.6|727
1669899300000|2022-12-01 12:55:00|39549.4|39529.4|39538|39518|39551.5|39531.5|39512.9|39492.9|725
1669899600000|2022-12-01 13:00:00|39538.9|39518.9|39539.9|39519.9|39575.7|39555.7|39533.5|39513.5|718
1669899900000|2022-12-01 13:05:00|39539.8|39519.8|39534.4|39514.4|39545.1|39525.1|39511.1|39464.7|676
1669900200000|2022-12-01 13:10:00|39534.7|39514.7|39559.1|39539.1|39581.9|39545.5|39516.8|39481|717
1669900500000|2022-12-01 13:15:00|39559.8|39539.8|39507.8|39487.8|39588.1|39552.4|39503.4|39467.1|721
1669900800000|2022-12-01 13:20:00|39508.6|39488.6|39434.6|39414.6|39531.4|39497.4|39407.7|39362.1|814
1669901100000|2022-12-01 13:25:00|39432|39412|39436.3|39358.8|39472|39412.8|39391.5|39334.9|840
1669901400000|2022-12-01 13:30:00|39436.8|39358.7|39267.1|39247.1|39473.7|39404.3|39265.3|39237.6|994
1669901700000|2022-12-01 13:35:00|39266.7|39246.7|39264|39214|39401.3|39353.7|39247.8|39207|1049
1669902000000|2022-12-01 13:40:00|39263.2|39213.2|39294|39274|39321.2|39278.6|39214.4|39172.8|1013
1669902300000|2022-12-01 13:45:00|39290.8|39270.8|39386.8|39366.8|39388.6|39368.6|39289.3|39257|888
1669902600000|2022-12-01 13:50:00|39383.8|39363.8|39368.4|39348.4|39413.8|39393.8|39349.3|39303.1|956
1669902900000|2022-12-01 13:55:00|39367.8|39347.8|39356.6|39336.6|39376.2|39356.2|39277.4|39228.9|922
1669903200000|2022-12-01 14:00:00|39345.9|39325.9|39339.6|39319.6|39383.2|39343.2|39300.5|39253.9|902
1669903500000|2022-12-01 14:05:00|39339.5|39319.5|39281.3|39261.3|39355.6|39319.6|39265|39245|825
1669903800000|2022-12-01 14:10:00|39281.8|39261.8|39153.9|39133.9|39284.5|39264.5|39153.9|39133.9|868
1669904100000|2022-12-01 14:15:00|39153.6|39133.6|39203.8|39183.8|39212|39184.2|39143.4|39123.4|848
1669904400000|2022-12-01 14:20:00|39203.7|39183.7|39253.8|39233.8|39281.5|39261.5|39196.5|39176.5|848
1669904700000|2022-12-01 14:25:00|39256.7|39236.7|39221.2|39201.2|39257.1|39237.1|39208|39188|848
1669905000000|2022-12-01 14:30:00|39221.5|39201.5|39195.6|39175.6|39240.2|39220.2|39195.6|39175.6|933
1669905300000|2022-12-01 14:35:00|39195.8|39175.8|39236.1|39216.1|39238.9|39218.9|39168.6|39148.6|857
1669905600000|2022-12-01 14:40:00|39235.5|39215.5|39221.1|39150.8|39238.2|39218.2|39185.8|39144.2|817
1669905900000|2022-12-01 14:45:00|39221.3|39150.4|39139.6|39119.6|39221.8|39179.7|39130.1|39110.1|912
1669906200000|2022-12-01 14:50:00|39139.5|39119.5|39103.1|39083.1|39160.7|39126.4|39093.3|39060.4|833
1669906500000|2022-12-01 14:55:00|39105.7|39085.7|39157.3|39060.4|39157.3|39089.6|39083.8|39029.5|801
1669906800000|2022-12-01 15:00:00|39150.6|39030.6|39132.9|39064.3|39180.1|39089.8|39100.9|39013.3|1132
1669907100000|2022-12-01 15:05:00|39124.1|39074.1|39130.2|39110.2|39156.3|39115.3|39076.9|39047.5|996
1669907400000|2022-12-01 15:10:00|39130.1|39110.1|39253.9|39233.9|39315.8|39286.3|39130.1|39110.1|1026
1669907700000|2022-12-01 15:15:00|39254.9|39234.9|39282.4|39262.4|39323.3|39301.6|39237.3|39204.8|1039
1669908000000|2022-12-01 15:20:00|39279.7|39259.7|39244.3|39224.3|39306.8|39265.7|39212.5|39187.9|996
1669908300000|2022-12-01 15:25:00|39245|39225|39252.8|39232.8|39263.2|39243.1|39189.5|39160|935
1669908600000|2022-12-01 15:30:00|39254.9|39234.9|39248.2|39198.2|39325.6|39284.7|39224.5|39182.2|1019
1669908900000|2022-12-01 15:35:00|39248.3|39198.3|39263.9|39213.9|39293.3|39251.2|39222.7|39182|899
1669909200000|2022-12-01 15:40:00|39263.8|39213.8|39237.8|39217.8|39342.6|39297.2|39235.6|39188.4|992
1669909500000|2022-12-01 15:45:00|39238.2|39218.2|39177.8|39157.8|39285.6|39244.1|39169.3|39125.6|980
1669909800000|2022-12-01 15:50:00|39178.3|39158.3|39256.5|39206.5|39269|39226|39168|39128.1|969
1669910100000|2022-12-01 15:55:00|39240.4|39220.4|39236.5|39216.5|39340.4|39295.1|39225.6|39205.6|1035
1669910400000|2022-12-01 16:00:00|39236.6|39216.6|39214.2|39194.2|39259.1|39236.2|39201.4|39181.4|961
1669910700000|2022-12-01 16:05:00|39215.4|39195.4|39217.2|39197.2|39258.9|39222.4|39199.9|39164|805
1669911000000|2022-12-01 16:10:00|39217.4|39197.4|39269.6|39219.6|39293.2|39255.6|39214.8|39194.8|706
1669911300000|2022-12-01 16:15:00|39277.5|39213.9|39235.2|39215.2|39326.1|39295.6|39233.8|39199.1|738
1669911600000|2022-12-01 16:20:00|39235.4|39215.4|39229.3|39209.3|39257.1|39219.5|39194.9|39165.4|740
1669911900000|2022-12-01 16:25:00|39230.5|39210.5|39265.1|39201.7|39276.9|39221.4|39213.5|39165.5|854
1669912200000|2022-12-01 16:30:00|39265.4|39202.5|39224.9|39155.8|39274.7|39222.5|39213|39141.5|864
1669912500000|2022-12-01 16:35:00|39225.4|39151.5|39292|39222.1|39325.6|39298|39207.7|39139.9|903
1669912800000|2022-12-01 16:40:00|39292.8|39218.9|39222.6|39139.8|39305.6|39238.9|39194.7|39124.9|847
1669913100000|2022-12-01 16:45:00|39220.1|39143.8|39196.1|39146.1|39239.3|39169.4|39189.4|39115.6|845
1669913400000|2022-12-01 16:50:00|39195.6|39145.6|39228.3|39208.3|39258.6|39222|39190.5|39141.2|781
1669913700000|2022-12-01 16:55:00|39228.4|39208.4|39242.2|39192.2|39260.2|39223.9|39206.4|39159.7|801
1669914000000|2022-12-01 17:00:00|39249.3|39199.3|39317.6|39267.6|39327.9|39270.7|39234.2|39191.6|761
1669914300000|2022-12-01 17:05:00|39319.2|39269.2|39367.4|39296.8|39375.5|39317.9|39308.3|39238.6|848
1669914600000|2022-12-01 17:10:00|39361.3|39296.7|39334.3|39269.4|39374.5|39315.4|39332.2|39263.8|839
1669914900000|2022-12-01 17:15:00|39334.5|39269.5|39346.3|39276.7|39350.4|39283.4|39315.3|39254|743
1669915200000|2022-12-01 17:20:00|39345.5|39276.9|39300.1|39224.7|39375.7|39295.9|39280.3|39205.5|842
1669915500000|2022-12-01 17:25:00|39301.4|39231|39252.3|39202.3|39308|39239.9|39248.3|39189.2|814
1669915800000|2022-12-01 17:30:00|39248.9|39198.9|39230.4|39166.2|39257.4|39200.6|39220.3|39154.2|814
1669916100000|2022-12-01 17:35:00|39230.3|39166.3|39269.8|39219.8|39301.4|39227.6|39227.9|39155.4|841
1669916400000|2022-12-01 17:40:00|39269.5|39219.5|39278.8|39206.4|39298.3|39238.9|39263.2|39198.8|758
1669916700000|2022-12-01 17:45:00|39279.9|39206.5|39268.4|39187.2|39288.1|39213.5|39245.4|39170.3|874
1669917000000|2022-12-01 17:50:00|39268.1|39187.1|39272.1|39194.6|39284|39205.5|39247.6|39164.6|801
1669917300000|2022-12-01 17:55:00|39268|39193.9|39258.9|39177.7|39288.2|39203.6|39239.6|39162|814
1669917600000|2022-12-01 18:00:00|39261.6|39182.2|39227.5|39143.5|39265.1|39188.8|39213.5|39129.3|740
1669917900000|2022-12-01 18:05:00|39227.6|39143.6|39202.8|39118.6|39235.9|39159.9|39179.9|39103.8|611
1669918200000|2022-12-01 18:10:00|39202.4|39118.2|39215.9|39138.5|39232.1|39158.2|39165.1|39115|572
1669918500000|2022-12-01 18:15:00|39210.9|39140|39245.9|39172.3|39257.3|39184.8|39205|39128|653
1669918800000|2022-12-01 18:20:00|39245.8|39172.2|39241.3|39162.3|39263|39190.7|39226.2|39145.2|542
1669919100000|2022-12-01 18:25:00|39240.5|39161.9|39241.9|39161.9|39247.7|39169.3|39223.5|39133|518
1669919400000|2022-12-01 18:30:00|39241.8|39161.8|39250.4|39175|39256.7|39194.4|39229|39143.8|597
1669919700000|2022-12-01 18:35:00|39248.9|39174|39241.4|39169|39258.3|39186.1|39228.9|39149.2|604
1669920000000|2022-12-01 18:40:00|39241.2|39168.9|39230|39149.8|39244.8|39176.5|39196.5|39140.5|500
1669920300000|2022-12-01 18:45:00|39229.9|39149.7|39235.2|39160.7|39243.9|39168.1|39212.6|39126|528
1669920600000|2022-12-01 18:50:00|39234.5|39160.6|39256.2|39181.2|39258.8|39183.6|39226.4|39142.7|484
1669920900000|2022-12-01 18:55:00|39256.3|39181.1|39259.5|39195.4|39276.3|39211|39231|39159|525
1669921200000|2022-12-01 19:00:00|39260.1|39196|39290.7|39222.4|39296.1|39242.1|39226.2|39168|669
1669921500000|2022-12-01 19:05:00|39290.8|39222.7|39283|39214|39310|39250.4|39265|39194|591
1669921800000|2022-12-01 19:10:00|39283.3|39214.1|39255.9|39189.2|39291.4|39239.4|39253.5|39174.1|535
1669922100000|2022-12-01 19:15:00|39256.3|39189.6|39251.7|39183|39266|39218.5|39221.3|39158|606
1669922400000|2022-12-01 19:20:00|39250.7|39182|39242.1|39168.9|39261.3|39202.4|39221|39150|532
1669922700000|2022-12-01 19:25:00|39241|39173.4|39262.9|39185.4|39269.1|39217.1|39219.7|39149|620
1669923000000|2022-12-01 19:30:00|39260|39192.3|39250.7|39169.9|39287.2|39212.5|39232.5|39158.1|664
1669923300000|2022-12-01 19:35:00|39250.6|39169.5|39253.8|39172.1|39273.6|39214.3|39234.3|39159|605
1669923600000|2022-12-01 19:40:00|39253.5|39171.8|39246.7|39172.5|39259.9|39203.5|39215.4|39153.3|534
1669923900000|2022-12-01 19:45:00|39247|39172.6|39221.7|39148.9|39248.9|39190.1|39207.4|39124.8|602
1669924200000|2022-12-01 19:50:00|39222.3|39149|39220.3|39155.2|39229.1|39171.3|39190.1|39122|636
1669924500000|2022-12-01 19:55:00|39220.4|39155.9|39216.9|39144.7|39249.6|39182|39202|39126|677
1669924800000|2022-12-01 20:00:00|39209.1|39159.1|39238.8|39153.5|39243.1|39160.5|39207.7|39116|664
1669925100000|2022-12-01 20:05:00|39239.3|39154.4|39222.4|39148.1|39249|39163.7|39221.8|39126|580
1669925400000|2022-12-01 20:10:00|39222|39147.7|39255.1|39153.9|39257|39181.2|39201.2|39114.6|562
1669925700000|2022-12-01 20:15:00|39249.5|39162.8|39224.1|39148.4|39258.3|39184.6|39211.8|39133.3|589
1669926000000|2022-12-01 20:20:00|39224.6|39148.3|39233.7|39146.6|39241.8|39175.9|39216.9|39132.1|535
1669926300000|2022-12-01 20:25:00|39233.8|39146.7|39220.9|39146.9|39241.5|39173.8|39193.8|39122|523
1669926600000|2022-12-01 20:30:00|39221.6|39146.1|39209|39109.8|39240.9|39151|39203.4|39099.6|505
1669926900000|2022-12-01 20:35:00|39209.1|39109.7|39200.3|39111.1|39224.5|39129.1|39179.1|39092.1|562
1669927200000|2022-12-01 20:40:00|39199.8|39110.8|39192.2|39102.4|39221.4|39131.3|39190.7|39097.9|525
1669927500000|2022-12-01 20:45:00|39190.4|39104.9|39200.5|39103.4|39226.8|39143.2|39161.2|39075.2|570
1669927800000|2022-12-01 20:50:00|39207.8|39108.4|39217|39120.4|39229.2|39120.6|39198.2|39093.6|467
1669928100000|2022-12-01 20:55:00|39217.2|39121|39230.6|39118.1|39233.2|39155.6|39175|39097|633
1669928400000|2022-12-01 21:00:00|39207.7|39127.2|39203.9|39125.2|39236.9|39153.6|39155.9|39096.6|436
1669928700000|2022-12-01 21:05:00|39203.8|39118.5|39228|39132|39230.4|39148.2|39181.5|39111|391
1669929000000|2022-12-01 21:10:00|39224.4|39131.8|39224.1|39120.7|39230.6|39143.7|39201.5|39107|304
1669929300000|2022-12-01 21:15:00|39221.4|39120.8|39213.4|39135.9|39228|39150.7|39198.5|39109|318
1669929600000|2022-12-01 21:20:00|39218.4|39132.7|39216.4|39124.6|39225|39141.4|39185.7|39109|361
1669929900000|2022-12-01 21:25:00|39216.5|39124.7|39211.5|39123.4|39228|39150.9|39191.5|39118|415
1669930200000|2022-12-01 21:30:00|39206.7|39131.8|39204.8|39120.2|39217.9|39137.2|39180.7|39109.4|298
1669930500000|2022-12-01 21:35:00|39204.2|39121.1|39208.8|39127.4|39216.9|39141.5|39188.4|39095|262
1669930800000|2022-12-01 21:40:00|39203.8|39127.3|39199.2|39131.1|39223.8|39150.6|39176.9|39110.4|191
1669931100000|2022-12-01 21:45:00|39198.8|39130.7|39205.9|39113|39218.2|39133.6|39189.8|39104.5|290
1669931400000|2022-12-01 21:50:00|39213.8|39122|39218.5|39132.6|39232|39162.7|39182.6|39082.4|353
1669931700000|2022-12-01 21:55:00|39219.4|39131.5|39253.1|39133.1|39255|39135|39174.1|39077.4|443
1669932000000|2022-12-01 22:00:00|39253.4|39133.4|39269.7|39149.7|39279|39159|39248.3|39128.3|51
1669932300000|2022-12-01 22:05:00|39272.8|39152.8|39265.7|39145.7|39275.8|39155.8|39253|39133|59
1669932600000|2022-12-01 22:10:00|39274.3|39154.3|39257|39137|39276.4|39156.4|39254.5|39134.5|85
1669932900000|2022-12-01 22:15:00|39257.4|39137.4|39257.6|39137.6|39265.8|39145.8|39250.3|39130.3|177
1669933200000|2022-12-01 22:20:00|39257.2|39137.2|39261|39141|39270.2|39150.2|39251.4|39131.4|290
1669933500000|2022-12-01 22:25:00|39262.4|39142.4|39247.3|39127.3|39267.4|39147.4|39244.1|39124.1|82
1669933800000|2022-12-01 22:30:00|39246.4|39126.4|39248.2|39128.2|39255.5|39135.5|39243.1|39123.1|94
1669934100000|2022-12-01 22:35:00|39247.6|39127.6|39249.3|39129.3|39261.8|39141.8|39239.1|39119.1|268
1669934400000|2022-12-01 22:40:00|39249.4|39129.4|39249|39129|39259.8|39139.8|39243.3|39123.3|137
1669934700000|2022-12-01 22:45:00|39248.9|39128.9|39242.5|39122.5|39267.9|39147.9|39234.7|39114.7|113
1669935000000|2022-12-01 22:50:00|39242.8|39122.8|39245.5|39125.5|39258.2|39138.2|39234.6|39114.6|234
1669935300000|2022-12-01 22:55:00|39245|39125|39248.5|39128.5|39253|39133|39242.3|39122.3|180
1669935600000|2022-12-01 23:00:00|39248.4|39128.4|39252.1|39132.1|39284.7|39164.7|39217.1|39097.1|207
1669935900000|2022-12-01 23:05:00|39251.4|39131.4|39246.1|39126.1|39282.9|39162.9|39239.7|39119.7|161
1669936200000|2022-12-01 23:10:00|39245.7|39125.7|39198.9|39078.9|39278.8|39158.8|39188.6|39068.6|369
1669936500000|2022-12-01 23:15:00|39199.1|39079.1|39214.6|39094.6|39228.1|39108.1|39161.9|39041.9|359
1669936800000|2022-12-01 23:20:00|39214.8|39094.8|39214.1|39094.1|39232.6|39112.6|39198.9|39078.9|440
1669937100000|2022-12-01 23:25:00|39214|39094|39211.9|39091.9|39232.6|39112.6|39198.2|39078.2|337
1669937400000|2022-12-01 23:30:00|39211.7|39091.7|39213.7|39093.7|39233.2|39113.2|39207.9|39087.9|317
1669937700000|2022-12-01 23:35:00|39213.8|39093.8|39225.5|39105.5|39270.8|39150.8|39201.2|39081.2|361
1669938000000|2022-12-01 23:40:00|39225.4|39105.4|39258.9|39138.9|39264.8|39144.8|39208.6|39088.6|286
1669938300000|2022-12-01 23:45:00|39247.3|39127.3|39238.9|39118.9|39262.9|39142.9|39229.7|39109.7|315
1669938600000|2022-12-01 23:50:00|39239.7|39119.7|39239.8|39119.8|39282.3|39162.3|39229.2|39109.2|327
1669938900000|2022-12-01 23:55:00|39239.7|39119.7|39252.1|39132.1|39254|39134|39208.7|39088.7|287
1669939200000|2022-12-02 00:00:00|39251.9|39131.9|39280.3|39160.3|39280.4|39160.4|39229.7|39109.7|523
1669939500000|2022-12-02 00:05:00|39280.4|39160.4|39273.9|39153.9|39319.1|39199.1|39237.2|39117.2|429
1669939800000|2022-12-02 00:10:00|39274|39154|39259.7|39139.7|39277.8|39157.8|39236.7|39116.7|436
1669940100000|2022-12-02 00:15:00|39259.6|39139.6|39272.3|39152.3|39295.4|39175.4|39255|39135|488
1669940400000|2022-12-02 00:20:00|39272.4|39152.4|39294.5|39174.5|39299.3|39179.3|39267.9|39147.9|518
1669940700000|2022-12-02 00:25:00|39294.4|39174.4|39289.4|39169.4|39316.1|39196.1|39265.8|39145.8|494
1669941000000|2022-12-02 00:30:00|39289.3|39169.3|39302.2|39182.2|39319.4|39199.4|39265.7|39145.7|416
1669941300000|2022-12-02 00:35:00|39302.1|39182.1|39294.9|39174.9|39327|39213|39267.4|39147.4|576
1669941600000|2022-12-02 00:40:00|39296.2|39176.2|39331.9|39211.9|39346.7|39227|39289.4|39169.4|457
1669941900000|2022-12-02 00:45:00|39332|39212|39330.9|39215.3|39336.7|39220.5|39316.8|39203.2|443
1669942200000|2022-12-02 00:50:00|39329.9|39214.3|39316.7|39216.6|39343.2|39231.2|39301|39201.5|950
1669942500000|2022-12-02 00:55:00|39314.8|39214.9|39335|39215|39346.8|39239.8|39310.4|39203.4|703
1669942800000|2022-12-02 01:00:00|39335.3|39215.3|39320.2|39215.1|39341.6|39233|39315.2|39208.5|520
1669943100000|2022-12-02 01:05:00|39320.1|39215|39307.1|39205.4|39326.4|39217.9|39299.8|39196.2|433
1669943400000|2022-12-02 01:10:00|39307.2|39205.6|39328.4|39223.4|39347.2|39235.6|39297.6|39194.6|455
1669943700000|2022-12-02 01:15:00|39326.9|39222.4|39319.1|39201.5|39331.2|39222.4|39291.1|39192.7|485
1669944000000|2022-12-02 01:20:00|39318.9|39201.3|39306.4|39202.8|39318.9|39218.5|39286.5|39174.8|465
1669944300000|2022-12-02 01:25:00|39305.9|39202.6|39317.7|39202.3|39319.8|39217|39289.2|39187.5|458
1669944600000|2022-12-02 01:30:00|39316.7|39202.1|39315.2|39201.5|39316.7|39211|39288.7|39179.1|508
1669944900000|2022-12-02 01:35:00|39315.4|39201.6|39322.2|39209.4|39324.4|39224.7|39294.6|39196|524
1669945200000|2022-12-02 01:40:00|39322.5|39221.8|39303.9|39203|39322.5|39221.8|39294.4|39187.7|464
1669945500000|2022-12-02 01:45:00|39303.8|39203.1|39321.2|39207.6|39322|39218.8|39295.4|39192.8|545
1669945800000|2022-12-02 01:50:00|39321.1|39207.5|39312.9|39211.6|39329.7|39226.5|39301|39201.1|552
1669946100000|2022-12-02 01:55:00|39313|39211.7|39300.2|39200.1|39322.3|39230.1|39286.1|39180.7|577
1669946400000|2022-12-02 02:00:00|39300.4|39199.8|39301.3|39190.8|39310.8|39208.7|39283.7|39180.3|641
1669946700000|2022-12-02 02:05:00|39301.5|39191.1|39297.1|39195.8|39315.3|39210.2|39288.7|39183.9|610
1669947000000|2022-12-02 02:10:00|39297|39195.6|39317.3|39202.9|39321.9|39216.2|39290.7|39185.7|550
1669947300000|2022-12-02 02:15:00|39316.3|39202.4|39316.4|39202.9|39323.6|39222.7|39298.4|39195|513
1669947600000|2022-12-02 02:20:00|39316.8|39203|39306.1|39202.1|39326.2|39234|39282|39188.7|463
1669947900000|2022-12-02 02:25:00|39306.4|39202.3|39323.5|39206.4|39339.2|39246.5|39296|39193|565
1669948200000|2022-12-02 02:30:00|39322.8|39205.8|39337.3|39224.4|39342|39240.8|39308.2|39205.6|579
1669948500000|2022-12-02 02:35:00|39338|39224.8|39334.5|39214.5|39338.4|39235.4|39303.8|39196.7|585
1669948800000|2022-12-02 02:40:00|39334.6|39214.6|39329|39227.7|39343.9|39237.3|39321.2|39207|593
1669949100000|2022-12-02 02:45:00|39325.6|39226.8|39329.6|39232.4|39341.9|39238.8|39316.7|39212.5|556
1669949400000|2022-12-02 02:50:00|39340.8|39227|39323.4|39208.9|39344.2|39240|39310.4|39203.3|603
1669949700000|2022-12-02 02:55:00|39323.8|39209.3|39314.1|39215|39331.3|39236.6|39302.4|39201.3|550
1669950000000|2022-12-02 03:00:00|39313.9|39214.8|39307.8|39195.3|39330.3|39222.1|39299.4|39190.1|610
1669950300000|2022-12-02 03:05:00|39307.9|39195.4|39295.4|39193.4|39314.3|39210.9|39292|39179|537
1669950600000|2022-12-02 03:10:00|39295.5|39193.5|39299.1|39185.3|39306.9|39205.6|39282.4|39181.2|488
1669950900000|2022-12-02 03:15:00|39298.2|39184.9|39313.4|39199.3|39317.6|39213.3|39277.1|39180.2|538
1669951200000|2022-12-02 03:20:00|39313.2|39199.1|39287.9|39193.6|39314.7|39217.7|39283.5|39179.9|432
1669951500000|2022-12-02 03:25:00|39287.8|39193.5|39285.1|39171.6|39296.2|39193.5|39281.7|39165.6|378
1669951800000|2022-12-02 03:30:00|39285.2|39171.8|39269.1|39161.3|39290.8|39184.9|39260.1|39154.8|399
1669952100000|2022-12-02 03:35:00|39269.4|39161.5|39270.1|39150.1|39281.4|39197.5|39245.7|39131.4|395
1669952400000|2022-12-02 03:40:00|39265.5|39145.5|39273.7|39153.7|39281.7|39166.1|39254|39144.4|314
1669952700000|2022-12-02 03:45:00|39273.9|39153.9|39262.1|39142.1|39273.9|39158.7|39256.4|39138.2|338
1669953000000|2022-12-02 03:50:00|39261.2|39141.2|39253.6|39133.6|39264.8|39144.8|39241.4|39125.5|401
1669953300000|2022-12-02 03:55:00|39242.1|39130.8|39258.6|39138.6|39261.4|39160.4|39232.4|39127|307
1669953600000|2022-12-02 04:00:00|39258.5|39138.5|39229.6|39119.9|39260.1|39144.3|39223.9|39118.2|435
1669953900000|2022-12-02 04:05:00|39229.7|39120|39238.7|39129.1|39243.5|39143.4|39210.1|39117.7|428
1669954200000|2022-12-02 04:10:00|39239.2|39129.6|39230.9|39131.6|39252|39156.5|39201.3|39120.5|278
1669954500000|2022-12-02 04:15:00|39230.1|39131.1|39227.4|39107.4|39248.3|39141.1|39183.2|39089.1|381
1669954800000|2022-12-02 04:20:00|39230.3|39110.3|39188.4|39082.3|39234.4|39140|39173.5|39068.7|492
1669955100000|2022-12-02 04:25:00|39197.1|39077.1|39215.3|39095.3|39220.6|39109|39181.8|39067.8|411
1669955400000|2022-12-02 04:30:00|39214.1|39094.1|39210.8|39090.8|39221.4|39103.3|39181.8|39073.2|411
1669955700000|2022-12-02 04:35:00|39210.7|39090.7|39206.5|39086.5|39220.2|39100.2|39187.6|39073.8|382
1669956000000|2022-12-02 04:40:00|39206.6|39086.6|39228.3|39108.3|39228.6|39108.6|39177.4|39074.4|357
1669956300000|2022-12-02 04:45:00|39228.4|39108.4|39225.7|39105.7|39238.6|39118.6|39202.4|39085.4|384
1669956600000|2022-12-02 04:50:00|39225.6|39105.6|39208.6|39088.6|39231.1|39113.9|39177.2|39076.3|403
1669956900000|2022-12-02 04:55:00|39208.3|39088.3|39207.1|39087.1|39213.3|39106.9|39182.1|39062.1|375
1669957200000|2022-12-02 05:00:00|39207.2|39087.2|39211.7|39091.7|39216.3|39098.7|39192.6|39075.3|391
1669957500000|2022-12-02 05:05:00|39211.3|39091.3|39199.6|39079.6|39218.2|39098.2|39193.7|39073.7|392
1669957800000|2022-12-02 05:10:00|39199.7|39079.7|39192.5|39072.5|39209.3|39089.3|39182.1|39062.1|414
1669958100000|2022-12-02 05:15:00|39192.4|39072.4|39202.2|39082.2|39202.4|39082.4|39172.8|39052.8|351
1669958400000|2022-12-02 05:20:00|39202.3|39082.3|39212.8|39092.8|39213.2|39093.2|39173.6|39058.7|360
1669958700000|2022-12-02 05:25:00|39212.7|39092.7|39197.7|39077.7|39214.4|39094.4|39195.5|39075.5|343
1669959000000|2022-12-02 05:30:00|39205.4|39085.4|39209.7|39089.7|39224.4|39104.4|39186.9|39066.9|467
1669959300000|2022-12-02 05:35:00|39209.6|39089.6|39211.3|39091.3|39226.6|39114|39191.6|39079.9|402
1669959600000|2022-12-02 05:40:00|39211.2|39091.2|39213.2|39093.2|39227.4|39107.4|39205.7|39085.7|379
1669959900000|2022-12-02 05:45:00|39213.5|39093.5|39192.5|39072.5|39213.9|39097.1|39173.6|39059.5|475
1669960200000|2022-12-02 05:50:00|39193.4|39073.4|39203.3|39083.3|39205.3|39085.3|39177.9|39062.4|408
1669960500000|2022-12-02 05:55:00|39203.5|39083.5|39209.1|39089.1|39212.7|39092.7|39195.5|39077.7|431
1669960800000|2022-12-02 06:00:00|39208.8|39088.8|39200.8|39080.8|39209.7|39095|39187.9|39074.5|494
1669961100000|2022-12-02 06:05:00|39200.9|39080.9|39205.2|39085.2|39207|39087|39172|39058.2|450
1669961400000|2022-12-02 06:10:00|39204.7|39084.7|39184.9|39065.1|39205.3|39085.3|39175.8|39060.2|399
1669961700000|2022-12-02 06:15:00|39184.7|39064.8|39174|39054|39198.1|39093.4|39163.5|39051.8|536
1669962000000|2022-12-02 06:20:00|39173.2|39053.2|39171.4|39051.4|39182.4|39067.5|39148|39042.2|556
1669962300000|2022-12-02 06:25:00|39171.3|39051.3|39163|39043|39184.7|39064.7|39152.8|39036.2|382
1669962600000|2022-12-02 06:30:00|39164.5|39044.5|39150.3|39030.3|39179.1|39059.2|39122.2|39017.8|502
1669962900000|2022-12-02 06:35:00|39150.6|39030.6|39162.1|39042.1|39168.9|39048.9|39137.4|39024.1|444
1669963200000|2022-12-02 06:40:00|39162.2|39042.2|39165.8|39045.8|39172|39056.5|39139.9|39029.8|370
1669963500000|2022-12-02 06:45:00|39165.7|39045.7|39169.4|39049.4|39176.5|39071.4|39154.2|39040.4|410
1669963800000|2022-12-02 06:50:00|39169.5|39049.5|39147.2|39027.2|39182|39075.4|39128.5|39019.3|442
1669964100000|2022-12-02 06:55:00|39138.6|39022.5|39157.6|39037.6|39157.6|39051.3|39114.5|39007.5|378
1669964400000|2022-12-02 07:00:00|39136.9|39044.2|39122.7|39044.6|39157.9|39083.5|39122.7|39017.8|698
1669964700000|2022-12-02 07:05:00|39122.1|39034.5|39109.1|39042.4|39181|39085.6|39092.3|39034.5|775
1669965000000|2022-12-02 07:10:00|39109.2|39042.5|39133|39058.1|39142.8|39074.7|39085.2|39025.3|616
1669965300000|2022-12-02 07:15:00|39132.8|39058.2|39147.4|39072.2|39168.7|39100.3|39111.6|39033.1|756
1669965600000|2022-12-02 07:20:00|39148|39072.1|39132|39065.4|39152.2|39072.8|39097.4|39014.4|706
1669965900000|2022-12-02 07:25:00|39132.4|39065.8|39119.2|39069.2|39146.6|39085|39107.9|39045.3|658
1669966200000|2022-12-02 07:30:00|39126.1|39062.7|39107.7|39039.5|39149.6|39081.4|39087.1|39023.4|639
1669966500000|2022-12-02 07:35:00|39108.1|39039.8|39055.1|39035.1|39127.9|39066|39047.6|39008.5|592
1669966800000|2022-12-02 07:40:00|39054.9|39034.9|39050.7|39030.7|39087.3|39042.7|39037.6|38999.4|593
1669967100000|2022-12-02 07:45:00|39051.2|39031.2|39102|39031.3|39104.7|39056|39048|39004.2|628
1669967400000|2022-12-02 07:50:00|39096.2|39032.1|39085.6|39065.6|39124.6|39077.4|39083.3|39019|552
1669967700000|2022-12-02 07:55:00|39083.1|39063.1|39144.5|39094.5|39158.9|39098.2|39081.6|39052.5|588
1669968000000|2022-12-02 08:00:00|39148|39079.3|39168.4|39148.4|39193.5|39152.9|39114.6|39066.9|752
1669968300000|2022-12-02 08:05:00|39168.9|39148.9|39164.8|39144.8|39180.2|39160.2|39149.8|39128.3|674
1669968600000|2022-12-02 08:10:00|39162.7|39142.7|39146.6|39126.6|39173.8|39153.8|39137.9|39117.9|736
1669968900000|2022-12-02 08:15:00|39146.7|39126.7|39125.1|39105.1|39167.8|39135.3|39123.9|39101.1|688
1669969200000|2022-12-02 08:20:00|39124.6|39104.6|39094.2|39074.2|39149.9|39116.2|39089.9|39056.3|682
1669969500000|2022-12-02 08:25:00|39094.1|39074.1|39021|39001|39118.2|39074.5|38995.4|38975.4|670
1669969800000|2022-12-02 08:30:00|39020.7|39000.7|39024.8|39004.8|39054.9|39029.6|39013|38971.5|617
1669970100000|2022-12-02 08:35:00|39025|39005|38984.7|38964.7|39059.2|39006.1|38984.7|38941.8|646
1669970400000|2022-12-02 08:40:00|38983.7|38963.7|38998.1|38978.1|39007|38982.7|38963|38928.7|788
1669970700000|2022-12-02 08:45:00|38998|38978|38968.5|38948.5|39022.4|38982.1|38962.2|38922.6|839
1669971000000|2022-12-02 08:50:00|38968.6|38948.6|39021.6|38971.6|39030.8|38984.2|38965|38922.2|776
1669971300000|2022-12-02 08:55:00|39021.8|38971.8|39012.9|38992.9|39029.5|39008.6|38991.2|38956.1|676
1669971600000|2022-12-02 09:00:00|39013.1|38993.1|39017.5|38997.5|39034.2|39014.2|39006.1|38986.1|719
1669971900000|2022-12-02 09:05:00|39020.2|39000.2|39012.3|38992.3|39020.2|39000.2|38979.1|38959.1|687
1669972200000|2022-12-02 09:10:00|39013.4|38993.4|38992.7|38972.7|39031.5|39011.5|38991.3|38971.3|745
1669972500000|2022-12-02 09:15:00|38993.7|38973.7|39041|39021|39053.2|39033.2|38993|38973|687
1669972800000|2022-12-02 09:20:00|39040.8|39020.8|39031.8|39011.8|39069.4|39034.8|39029.4|38996.7|611
1669973100000|2022-12-02 09:25:00|39031.6|39011.6|39023.5|39003.5|39058|39038|39018.3|38998.3|708
1669973400000|2022-12-02 09:30:00|39023|39003|39037.7|39017.7|39058.4|39038.4|39022|39002|669
1669973700000|2022-12-02 09:35:00|39037.8|39017.8|39000.5|38980.5|39039.4|39019.4|38990.3|38970.3|644
1669974000000|2022-12-02 09:40:00|39000.6|38980.6|38985.4|38965.4|39009.9|38989.9|38974.8|38954.8|685
1669974300000|2022-12-02 09:45:00|38985.7|38965.7|38999.8|38979.8|39028|38989.8|38982.5|38948|570
1669974600000|2022-12-02 09:50:00|38999.6|38979.6|38941|38921|39028.6|39008.6|38929.6|38909.6|717
1669974900000|2022-12-02 09:55:00|38941.1|38921.1|38843.2|38823.2|38942.1|38922.1|38833|38813|688
1669975200000|2022-12-02 10:00:00|38840.3|38820.3|38941.5|38921.5|38959.6|38933.1|38829.3|38809.3|809
1669975500000|2022-12-02 10:05:00|38944.6|38924.6|39013.8|38993.8|39052|39010.3|38939.3|38919.3|701
1669975800000|2022-12-02 10:10:00|39013.9|38993.9|39012.7|38992.7|39021.5|39001.5|38997.2|38977.2|580
1669976100000|2022-12-02 10:15:00|39012.6|38992.6|39000|38980|39024.8|39004.8|38999.2|38979.2|518
1669976400000|2022-12-02 10:20:00|39000.1|38980.1|38976.7|38956.7|39006.9|38986.9|38971.8|38951.8|522
1669976700000|2022-12-02 10:25:00|38976.8|38956.8|38933|38913|38977.4|38957.4|38915.8|38895.8|663
1669977000000|2022-12-02 10:30:00|38929.5|38909.5|38929.8|38909.8|38949.7|38929.7|38914.5|38894.5|597
1669977300000|2022-12-02 10:35:00|38929.9|38909.9|38936|38916|38944.4|38924.4|38912.2|38892.2|553
1669977600000|2022-12-02 10:40:00|38935.9|38915.9|38973.2|38953.2|38978.7|38958.7|38917.4|38897.4|592
1669977900000|2022-12-02 10:45:00|38973.1|38953.1|38904.6|38884.6|38999.7|38974.5|38891.4|38871.4|609
1669978200000|2022-12-02 10:50:00|38903.8|38883.8|38873.4|38823.4|38935|38903.4|38857.9|38818.2|556
1669978500000|2022-12-02 10:55:00|38876.1|38826.1|38842.9|38822.9|38894|38848.4|38837.5|38797.2|549
1669978800000|2022-12-02 11:00:00|38842.8|38822.8|38796.3|38776.3|38867.9|38847.9|38790.4|38725|597
1669979100000|2022-12-02 11:05:00|38789.4|38769.4|38802.7|38782.7|38861.5|38823.7|38777.3|38757.3|568
1669979400000|2022-12-02 11:10:00|38803.2|38783.2|38777|38757|38811.2|38791.2|38769.7|38749.7|528
1669979700000|2022-12-02 11:15:00|38777.1|38757.1|38782.9|38762.9|38804.4|38773.1|38751.6|38730.6|573
1669980000000|2022-12-02 11:20:00|38783|38763|38859.6|38839.6|38907|38877.4|38778.9|38758.9|555
1669980300000|2022-12-02 11:25:00|38859.3|38839.3|38856.2|38836.2|38860.9|38840.9|38845.1|38825.1|412
1669980600000|2022-12-02 11:30:00|38856|38836|38850|38830|38861.2|38841.2|38840.2|38820.2|408
1669980900000|2022-12-02 11:35:00|38850.6|38830.6|38856.2|38836.2|38862.4|38842.4|38843.5|38823.5|406
1669981200000|2022-12-02 11:40:00|38856.3|38836.3|38849.8|38829.8|38864.8|38844.8|38841.8|38821.8|530
1669981500000|2022-12-02 11:45:00|38853.3|38833.3|38871.4|38851.4|38874.8|38854.8|38844.1|38824.1|597
1669981800000|2022-12-02 11:50:00|38871.6|38851.6|38868.9|38848.9|38890.6|38870.6|38861|38841|488
1669982100000|2022-12-02 11:55:00|38868.8|38848.8|38853|38833|38870.1|38850.1|38841.6|38821.6|597
1669982400000|2022-12-02 12:00:00|38853.2|38833.2|38870.4|38850.4|38882.6|38862.6|38852.5|38832.5|553
1669982700000|2022-12-02 12:05:00|38870.5|38850.5|38871.8|38851.8|38898|38862.8|38862.1|38828|564
1669983000000|2022-12-02 12:10:00|38871.7|38851.7|38867.7|38847.7|38895|38859.4|38861|38826|507
1669983300000|2022-12-02 12:15:00|38868.1|38848.1|38913.7|38893.7|38929.5|38903.7|38868.1|38848.1|506
1669983600000|2022-12-02 12:20:00|38913.8|38893.8|38923.5|38903.5|38940.1|38910.2|38906.6|38864|406
1669983900000|2022-12-02 12:25:00|38923.9|38903.9|38888.2|38868.2|38927.1|38907.1|38886.8|38842.3|512
1669984200000|2022-12-02 12:30:00|38889.8|38869.8|38890.5|38870.5|38915.7|38882.2|38881.2|38841.3|617
1669984500000|2022-12-02 12:35:00|38890.3|38870.3|38870.1|38850.1|38910|38871.9|38869|38830.6|629
1669984800000|2022-12-02 12:40:00|38870.2|38850.2|38855|38835|38884.8|38864.8|38849|38816|694
1669985100000|2022-12-02 12:45:00|38854.9|38834.9|38869.9|38849.9|38876.3|38855.4|38845.1|38807|664
1669985400000|2022-12-02 12:50:00|38869.8|38849.8|38890.6|38870.6|38906|38878.2|38859.1|38820|603
1669985700000|2022-12-02 12:55:00|38890.3|38870.3|38890.3|38870.3|38913|38873.7|38872.2|38832|526
1669986000000|2022-12-02 13:00:00|38884.3|38864.3|38928.9|38908.9|38945.2|38925.2|38877.4|38857.4|621
1669986300000|2022-12-02 13:05:00|38931.4|38911.4|38939.7|38919.7|38942.1|38922.1|38924.3|38904.3|564
1669986600000|2022-12-02 13:10:00|38939.8|38919.8|38920.8|38900.8|38960.4|38940.4|38907.3|38887.3|652
1669986900000|2022-12-02 13:15:00|38921.1|38901.1|38935.4|38915.4|38956.2|38926|38921.1|38892.9|690
1669987200000|2022-12-02 13:20:00|38929.8|38909.8|38988.4|38938.4|38993.7|38965|38924|38904|562
1669987500000|2022-12-02 13:25:00|38986.7|38936.7|38987|38867|39001.6|38954.8|38925.9|38831.8|675
1669987800000|2022-12-02 13:30:00|38998.8|38878.8|39345.7|39290.6|39395.6|39343|38969|38849|851
1669988100000|2022-12-02 13:35:00|39348.7|39293.2|39313.9|39274.8|39413|39378.1|39304.8|39261.1|850
1669988400000|2022-12-02 13:40:00|39313.2|39265.8|39392.2|39342.2|39422.7|39400.5|39292.2|39250|851
1669988700000|2022-12-02 13:45:00|39375.4|39355.4|39507.2|39438.9|39645.1|39546.7|39364.3|39334.5|840
1669989000000|2022-12-02 13:50:00|39508|39462.7|39418.1|39369.3|39519.8|39482.4|39384.5|39339.5|840
1669989300000|2022-12-02 13:55:00|39418.7|39368.7|39323|39303|39424.5|39392.7|39313.1|39276.8|831
1669989600000|2022-12-02 14:00:00|39324.5|39304.5|39347|39327|39363.2|39332.3|39312|39282|803
1669989900000|2022-12-02 14:05:00|39356.8|39317.3|39338.6|39296.9|39424.5|39379.3|39335.7|39289.1|803
1669990200000|2022-12-02 14:10:00|39340.1|39290.1|39273.8|39234.7|39348|39298.4|39250.2|39212.3|797
1669990500000|2022-12-02 14:15:00|39273.7|39228.5|39293.4|39243.4|39306.2|39258.1|39241.6|39191.6|779
1669990800000|2022-12-02 14:20:00|39292.8|39238.9|39210|39168.5|39294.3|39246.9|39163.7|39132.7|805
1669991100000|2022-12-02 14:25:00|39209.9|39169.2|39187.1|39137.1|39255.4|39201.4|39178.7|39129.2|786
1669991400000|2022-12-02 14:30:00|39184.2|39134.2|39159.1|39107.6|39214.4|39146.2|39139.9|39088.6|824
1669991700000|2022-12-02 14:35:00|39153.7|39098.5|39123.1|39072.9|39165.5|39108.3|39094.6|39048.8|816
1669992000000|2022-12-02 14:40:00|39120.3|39075.2|39152.6|39132.6|39193.8|39135|39114.5|39066.3|777
1669992300000|2022-12-02 14:45:00|39154.6|39134.6|39192.9|39172.9|39222.9|39181.1|39135.1|39091.5|745
1669992600000|2022-12-02 14:50:00|39193.2|39173.2|39242.5|39168.2|39253.7|39214.6|39185.9|39148|745
1669992900000|2022-12-02 14:55:00|39242.4|39168.6|39226.7|39206.7|39262.9|39221.2|39195.4|39155.3|757
1669993200000|2022-12-02 15:00:00|39229.3|39209.3|39247.6|39227.6|39254.2|39234.2|39194.1|39158.8|728
1669993500000|2022-12-02 15:05:00|39247.3|39227.3|39219|39199|39307|39279.2|39218.6|39175|726
1669993800000|2022-12-02 15:10:00|39220.8|39200.8|39194.7|39174.7|39245.5|39205.6|39186.1|39150.9|625
1669994100000|2022-12-02 15:15:00|39196.9|39176.9|39228.6|39208.6|39239.6|39218.1|39187.9|39144.6|634
1669994400000|2022-12-02 15:20:00|39228.9|39208.9|39222.5|39202.5|39243|39219.4|39208.6|39178|664
1669994700000|2022-12-02 15:25:00|39222|39202|39252.6|39232.6|39290|39261.2|39222|39202|690
1669995000000|2022-12-02 15:30:00|39252.8|39232.8|39210.1|39190.1|39276.5|39256.5|39207.8|39170.7|683
1669995300000|2022-12-02 15:35:00|39209.7|39189.7|39209.9|39189.9|39254.3|39209.9|39192.2|39151|663
1669995600000|2022-12-02 15:40:00|39213.7|39193.7|39183.4|39163.4|39245|39210.1|39179|39138.3|674
1669995900000|2022-12-02 15:45:00|39180.5|39160.5|39161.8|39141.8|39205.9|39169.6|39158.5|39119.6|648
1669996200000|2022-12-02 15:50:00|39163.4|39143.4|39152.3|39132.3|39220.8|39182.5|39127.8|39099.9|714
1669996500000|2022-12-02 15:55:00|39151.9|39131.9|39130.1|39110.1|39185.5|39153.9|39128.1|39103.1|707
1669996800000|2022-12-02 16:00:00|39134|39114|39161.6|39141.6|39174.3|39154.3|39109.6|39089.6|688
1669997100000|2022-12-02 16:05:00|39161.4|39141.4|39151.2|39131.2|39163.1|39143.1|39130|39110|622
1669997400000|2022-12-02 16:10:00|39151.3|39131.3|39150.7|39130.7|39167.8|39147.3|39129.5|39104.1|658
1669997700000|2022-12-02 16:15:00|39151.2|39131.2|39169.5|39149.5|39177.2|39155.9|39147.4|39110.4|583
1669998000000|2022-12-02 16:20:00|39169.6|39149.6|39135.2|39115.2|39190.9|39159.1|39134|39099.1|556
1669998300000|2022-12-02 16:25:00|39134.8|39114.8|39103.8|39083.8|39158.9|39120.3|39098|39068.8|510
1669998600000|2022-12-02 16:30:00|39103.3|39083.3|39078.4|39028.4|39143.5|39092.2|39071|39012|647
1669998900000|2022-12-02 16:35:00|39078.5|39028.5|39047.3|39027.3|39101.3|39031.9|39006.6|38967.9|616
1669999200000|2022-12-02 16:40:00|39047.7|39027.7|38977|38957|39048.6|39028.4|38977|38940|547
1669999500000|2022-12-02 16:45:00|38980.3|38960.3|39017.7|38997.7|39039.7|38998.3|38970.7|38932.8|631
1669999800000|2022-12-02 16:50:00|39017.8|38997.8|39023.5|39003.5|39060|39016.6|39002|38956|604
1670000100000|2022-12-02 16:55:00|39023|39003|38996.6|38976.6|39026.4|39006.4|38981|38961|637
1670000400000|2022-12-02 17:00:00|38995.4|38975.4|38987.6|38967.6|39015.6|38995.6|38981.2|38961.2|567
1670000700000|2022-12-02 17:05:00|38989.7|38969.7|38988|38968|39003.7|38983.7|38979.3|38959.3|503
1670001000000|2022-12-02 17:10:00|38989|38969|38944.4|38924.4|38994.5|38974.5|38938.5|38918.5|530
1670001300000|2022-12-02 17:15:00|38944.2|38924.2|38974.6|38954.6|38986.3|38966.3|38944.2|38924.2|546
1670001600000|2022-12-02 17:20:00|38975.5|38955.5|38976.6|38956.6|38987.9|38967.9|38960.9|38940.9|507
1670001900000|2022-12-02 17:25:00|38975.8|38955.8|38964.5|38944.5|38981.1|38961.1|38957.5|38937.5|474
1670002200000|2022-12-02 17:30:00|38965.1|38945.1|38955.5|38935.5|38973.5|38953.5|38955.5|38935.5|501
1670002500000|2022-12-02 17:35:00|38956.8|38936.8|38981.2|38961.2|38984|38964|38956.5|38936.5|493
1670002800000|2022-12-02 17:40:00|38981.1|38961.1|38968.7|38948.7|38981.8|38961.8|38951.7|38931.7|458
1670003100000|2022-12-02 17:45:00|38969|38949|38975.8|38955.8|38976.5|38956.5|38958|38938|439
1670003400000|2022-12-02 17:50:00|38974.6|38954.6|38979.1|38959.1|38982.8|38962.8|38971.1|38951.1|355
1670003700000|2022-12-02 17:55:00|38979|38959|38982.9|38962.9|38984.7|38964.7|38973.3|38953.3|409
1670004000000|2022-12-02 18:00:00|38978.7|38958.7|38972.9|38952.9|38985.3|38965.3|38964.9|38944.9|419
1670004300000|2022-12-02 18:05:00|38972.7|38952.7|38973.4|38953.4|38978.5|38958.5|38967.1|38947.1|427
1670004600000|2022-12-02 18:10:00|38973.7|38953.7|38968.1|38948.1|38979.8|38959.8|38964|38944|393
1670004900000|2022-12-02 18:15:00|38968|38948|38970.6|38950.6|38974|38954|38961.1|38941.1|307
1670005200000|2022-12-02 18:20:00|38970.4|38950.4|38977.7|38957.7|38979|38959|38965.5|38945.5|316
1670005500000|2022-12-02 18:25:00|38977.5|38957.5|38971.9|38951.9|38986|38966|38968.2|38948.2|404
1670005800000|2022-12-02 18:30:00|38971.8|38951.8|38979.6|38959.6|38982.9|38962.9|38965.7|38945.7|383
1670006100000|2022-12-02 18:35:00|38979.3|38959.3|38964.6|38944.6|38979.3|38959.3|38962.4|38942.4|317
1670006400000|2022-12-02 18:40:00|38964.5|38944.5|38963.4|38943.4|38968.4|38948.4|38950.5|38930.5|307
1670006700000|2022-12-02 18:45:00|38963.5|38943.5|38979.9|38959.9|38986|38966|38963.3|38943.3|279
1670007000000|2022-12-02 18:50:00|38979.4|38959.4|38982.5|38962.5|38991.8|38971.8|38972.9|38952.9|369
1670007300000|2022-12-02 18:55:00|38982.6|38962.6|38983.7|38963.7|39000.9|38980.9|38968.3|38948.3|338
1670007600000|2022-12-02 19:00:00|38984|38964|38994.6|38974.6|39001|38981|38984|38964|395
1670007900000|2022-12-02 19:05:00|38994|38974|39014.2|38994.2|39020|38999.4|38985.1|38957|388
1670008200000|2022-12-02 19:10:00|39014.9|38994.9|39006.8|38986.8|39022.2|39002.2|39006.8|38986.8|313
1670008500000|2022-12-02 19:15:00|39006.5|38986.5|39000.1|38980.1|39025|38993.3|38993.6|38961.3|393
1670008800000|2022-12-02 19:20:00|38999.7|38979.7|38966.2|38946.2|38999.8|38979.8|38932.2|38912.2|435
1670009100000|2022-12-02 19:25:00|38965.8|38945.8|38968.2|38948.2|38982.4|38951.1|38958.3|38931.9|260
1670009400000|2022-12-02 19:30:00|38965.9|38945.9|38957.9|38937.9|38995|38960.3|38955.3|38924|294
1670009700000|2022-12-02 19:35:00|38957.5|38937.5|38908.6|38888.6|38977|38940.5|38900.5|38877|385
1670010000000|2022-12-02 19:40:00|38914.6|38894.6|38921.7|38901.7|38930.3|38908|38905.9|38865|362
1670010300000|2022-12-02 19:45:00|38920.7|38900.7|38911.5|38891.5|38947.4|38905.2|38910.2|38868.7|377
1670010600000|2022-12-02 19:50:00|38911.3|38891.3|38899.5|38879.5|38931.3|38893.4|38894.3|38859.7|373
1670010900000|2022-12-02 19:55:00|38899.6|38879.6|38905.9|38885.9|38918.8|38889.7|38876.4|38839.3|466
1670011200000|2022-12-02 20:00:00|38906.1|38886.1|38910.9|38890.9|38930.3|38910.3|38896|38876|412
1670011500000|2022-12-02 20:05:00|38910.2|38890.2|38887.6|38867.6|38917.1|38897.1|38882.6|38862.6|457
1670011800000|2022-12-02 20:10:00|38888.4|38868.4|38889.5|38869.5|38906.7|38886.7|38884.9|38864.9|418
1670012100000|2022-12-02 20:15:00|38889.6|38869.6|38892.8|38872.8|38901|38881|38882.9|38862.9|337
1670012400000|2022-12-02 20:20:00|38893.3|38873.3|38896.2|38876.2|38902.6|38882.6|38888.2|38868.2|346
1670012700000|2022-12-02 20:25:00|38896.1|38876.1|38897.3|38877.3|38906.1|38886.1|38890.9|38870.9|308
1670013000000|2022-12-02 20:30:00|38898.8|38878.8|38907.4|38838.2|38918|38878.8|38886|38810.2|415
1670013300000|2022-12-02 20:35:00|38908.3|38838.4|38909.9|38841.2|38931.2|38860.7|38900.1|38828.5|459
1670013600000|2022-12-02 20:40:00|38908.5|38836|38914.8|38829.5|38927|38857.4|38903.8|38826.5|505
1670013900000|2022-12-02 20:45:00|38915.2|38829.9|38905.8|38840|38923|38854.7|38895.2|38826.9|514
1670014200000|2022-12-02 20:50:00|38905.7|38839.9|38920.4|38841.6|38929.7|38860|38890.7|38822.4|638
1670014500000|2022-12-02 20:55:00|38920.1|38841.3|38932.3|38851.4|38949|38870.6|38905.9|38834|593
1670014800000|2022-12-02 21:00:00|38924.9|38847.9|38901.7|38851.7|38941.4|38864|38871.5|38820|487
1670015100000|2022-12-02 21:05:00|38902|38852|38903.4|38853.4|38926|38858.9|38883.8|38833.8|353
1670015400000|2022-12-02 21:10:00|38899.6|38849.6|38904.5|38854.5|38905|38855|38880.1|38830.1|296
1670015700000|2022-12-02 21:15:00|38908.1|38858.1|38894.4|38844.4|38910.4|38860.4|38865.4|38813|284
1670016000000|2022-12-02 21:20:00|38892.8|38842.8|38885.5|38835.5|38913|38845.1|38853.2|38803.2|330
1670016300000|2022-12-02 21:25:00|38886.2|38836.2|38893.2|38843.2|38909|38862.6|38849.8|38762.5|427
1670016600000|2022-12-02 21:30:00|38896.5|38846.5|38887.3|38837.3|38915|38851|38845.9|38784.5|409
1670016900000|2022-12-02 21:35:00|38883|38833|38891.8|38841.8|38914|38850.8|38859.2|38802|390
1670017200000|2022-12-02 21:40:00|38891|38841|38897.5|38847.5|38915|38851.3|38879.3|38815|249
1670017500000|2022-12-02 21:45:00|38897.3|38847.3|38899.7|38849.7|38950.2|38857.6|38889|38790.6|209
1670017800000|2022-12-02 21:50:00|38899.2|38849.2|38879.3|38777.9|38940.3|38850.2|38840.7|38720.7|605
1670018100000|2022-12-02 21:55:00|38889.8|38781.9|38925.5|38805.5|39009|38889|38867.5|38747.5|383
1670187600000|2022-12-04 21:00:00|38929.8|38784.8|38929.8|38784.8|38929.8|38784.8|38929.8|38784.8|1
1670187900000|2022-12-04 21:05:00|38936.4|38791.4|38936.4|38791.4|38936.4|38791.4|38936.4|38791.4|1
1670188500000|2022-12-04 21:15:00|38929.9|38784.9|38927.2|38782.2|38965.6|38820.6|38925|38780|37
1670188800000|2022-12-04 21:20:00|38932.2|38787.2|38932.2|38787.2|38932.2|38787.2|38932.2|38787.2|1
1670189400000|2022-12-04 21:30:00|38931.6|38786.6|38931.6|38786.6|38931.6|38786.6|38931.6|38786.6|1
1670189700000|2022-12-04 21:35:00|38905.7|38760.7|38905.7|38760.7|38905.7|38760.7|38905.7|38760.7|1
1670190000000|2022-12-04 21:40:00|38896.2|38751.2|38907.9|38762.9|38920|38775|38896.2|38751.2|9
1670190900000|2022-12-04 21:55:00|38917.6|38772.6|38929|38804|38929|38804|38916.6|38771.6|4
1670191200000|2022-12-04 22:00:00|38935.4|38808.9|38941.7|38796.7|38943.7|38809|38923.1|38778.1|13
1670191500000|2022-12-04 22:05:00|38946.7|38801.7|38915|38780.9|38955.2|38810.2|38915|38780.9|22
1670191800000|2022-12-04 22:10:00|38919.3|38787.7|38911.3|38784.3|38927.8|38787.7|38911.3|38784.3|5
1670192100000|2022-12-04 22:15:00|38925.2|38780.2|38904.7|38759.7|38926|38781|38900.6|38755.6|201
1670192400000|2022-12-04 22:20:00|38905.8|38760.8|38866.3|38796.3|38906|38797.6|38866|38757|132
1670192700000|2022-12-04 22:25:00|38905.3|38760.3|38904.3|38759.3|38922.1|38799.2|38863.4|38749.8|136
1670193000000|2022-12-04 22:30:00|38864.8|38794.8|38857.1|38787.1|38929.4|38807.5|38850.3|38741.7|263
1670193300000|2022-12-04 22:35:00|38877.1|38767.9|38889.9|38744.9|38919.8|38793.6|38844.9|38741.4|348
1670193600000|2022-12-04 22:40:00|38888.2|38743.2|38877.7|38754.9|38916.6|38785.8|38850.7|38739.3|196
1670193900000|2022-12-04 22:45:00|38885.5|38740.5|38855|38785|38923.7|38789.4|38850|38740.1|300
1670194200000|2022-12-04 22:50:00|38856.3|38786.3|38899.2|38754.2|38929.6|38799.3|38850|38735.4|297
1670194500000|2022-12-04 22:55:00|38899|38754|38906.9|38761.9|38933.4|38796.2|38861|38754|295
1670194800000|2022-12-04 23:00:00|38939.6|38794.6|38976.4|38831.4|38997|38852|38908.5|38788.7|248
1670195100000|2022-12-04 23:05:00|38976.3|38831.3|38987.4|38842.4|39027.6|38882.6|38954.5|38809.5|171
1670195400000|2022-12-04 23:10:00|38987.3|38842.3|38997.4|38852.4|39003.7|38858.7|38964.3|38819.3|189
1670195700000|2022-12-04 23:15:00|38972.7|38827.7|38992.2|38847.2|39037.5|38892.5|38948.5|38803.5|417
1670196000000|2022-12-04 23:20:00|38991.6|38846.6|38987.6|38842.6|38995.7|38850.7|38962.1|38817.1|368
1670196300000|2022-12-04 23:25:00|38991.8|38846.8|38894.3|38781.1|38992.5|38847.5|38894.3|38767|344
1670196600000|2022-12-04 23:30:00|38894|38783.4|38906.3|38775.7|38924.9|38797.8|38882.1|38762.8|265
1670196900000|2022-12-04 23:35:00|38906.2|38775.6|38904.9|38778.1|38918.5|38804|38874|38747.1|343
1670197200000|2022-12-04 23:40:00|38905.1|38778.2|38902.3|38779|38918|38795.5|38865.5|38750.2|330
1670197500000|2022-12-04 23:45:00|38900.5|38777.7|38884.3|38764|38917.6|38788|38857|38746.5|316
1670197800000|2022-12-04 23:50:00|38885.4|38765|38909.2|38769.3|38915.4|38789.5|38859.5|38742.2|300
1670198100000|2022-12-04 23:55:00|38909.4|38769.5|38891.4|38746.4|38914.4|38784|38882.6|38745.2|359
1670187600000|2022-12-04 21:00:00|38929.8|38784.8|38929.8|38784.8|38929.8|38784.8|38929.8|38784.8|1
1670187900000|2022-12-04 21:05:00|38936.4|38791.4|38936.4|38791.4|38936.4|38791.4|38936.4|38791.4|1
1670188500000|2022-12-04 21:15:00|38929.9|38784.9|38927.2|38782.2|38965.6|38820.6|38925|38780|37
1670188800000|2022-12-04 21:20:00|38932.2|38787.2|38932.2|38787.2|38932.2|38787.2|38932.2|38787.2|1
1670189400000|2022-12-04 21:30:00|38931.6|38786.6|38931.6|38786.6|38931.6|38786.6|38931.6|38786.6|1
1670189700000|2022-12-04 21:35:00|38905.7|38760.7|38905.7|38760.7|38905.7|38760.7|38905.7|38760.7|1
1670190000000|2022-12-04 21:40:00|38896.2|38751.2|38907.9|38762.9|38920|38775|38896.2|38751.2|9
1670190900000|2022-12-04 21:55:00|38917.6|38772.6|38929|38804|38929|38804|38916.6|38771.6|4
1670191200000|2022-12-04 22:00:00|38935.4|38808.9|38941.7|38796.7|38943.7|38809|38923.1|38778.1|13
1670191500000|2022-12-04 22:05:00|38946.7|38801.7|38915|38780.9|38955.2|38810.2|38915|38780.9|22
1670191800000|2022-12-04 22:10:00|38919.3|38787.7|38911.3|38784.3|38927.8|38787.7|38911.3|38784.3|5
1670192100000|2022-12-04 22:15:00|38925.2|38780.2|38904.7|38759.7|38926|38781|38900.6|38755.6|201
1670192400000|2022-12-04 22:20:00|38905.8|38760.8|38866.3|38796.3|38906|38797.6|38866|38757|132
1670192700000|2022-12-04 22:25:00|38905.3|38760.3|38904.3|38759.3|38922.1|38799.2|38863.4|38749.8|136
1670193000000|2022-12-04 22:30:00|38864.8|38794.8|38857.1|38787.1|38929.4|38807.5|38850.3|38741.7|263
1670193300000|2022-12-04 22:35:00|38877.1|38767.9|38889.9|38744.9|38919.8|38793.6|38844.9|38741.4|348
1670193600000|2022-12-04 22:40:00|38888.2|38743.2|38877.7|38754.9|38916.6|38785.8|38850.7|38739.3|196
1670193900000|2022-12-04 22:45:00|38885.5|38740.5|38855|38785|38923.7|38789.4|38850|38740.1|300
1670194200000|2022-12-04 22:50:00|38856.3|38786.3|38899.2|38754.2|38929.6|38799.3|38850|38735.4|297
1670194500000|2022-12-04 22:55:00|38899|38754|38906.9|38761.9|38933.4|38796.2|38861|38754|295
1670194800000|2022-12-04 23:00:00|38939.6|38794.6|38976.4|38831.4|38997|38852|38908.5|38788.7|248
1670195100000|2022-12-04 23:05:00|38976.3|38831.3|38987.4|38842.4|39027.6|38882.6|38954.5|38809.5|171
1670195400000|2022-12-04 23:10:00|38987.3|38842.3|38997.4|38852.4|39003.7|38858.7|38964.3|38819.3|189
1670195700000|2022-12-04 23:15:00|38972.7|38827.7|38992.2|38847.2|39037.5|38892.5|38948.5|38803.5|417
1670196000000|2022-12-04 23:20:00|38991.6|38846.6|38987.6|38842.6|38995.7|38850.7|38962.1|38817.1|368
1670196300000|2022-12-04 23:25:00|38991.8|38846.8|38894.3|38781.1|38992.5|38847.5|38894.3|38767|344
1670196600000|2022-12-04 23:30:00|38894|38783.4|38906.3|38775.7|38924.9|38797.8|38882.1|38762.8|265
1670196900000|2022-12-04 23:35:00|38906.2|38775.6|38904.9|38778.1|38918.5|38804|38874|38747.1|343
1670197200000|2022-12-04 23:40:00|38905.1|38778.2|38902.3|38779|38918|38795.5|38865.5|38750.2|330
1670197500000|2022-12-04 23:45:00|38900.5|38777.7|38884.3|38764|38917.6|38788|38857|38746.5|316
1670197800000|2022-12-04 23:50:00|38885.4|38765|38909.2|38769.3|38915.4|38789.5|38859.5|38742.2|300
1670198100000|2022-12-04 23:55:00|38909.4|38769.5|38891.4|38746.4|38914.4|38784|38882.6|38745.2|359
1670198400000|2022-12-05 00:00:00|38890.5|38756.7|38891.8|38755.9|38900.1|38759.6|38870.3|38729.9|444
1670198700000|2022-12-05 00:05:00|38892.8|38756.5|38892.5|38775.6|38924.5|38785.1|38878.6|38748|480
1670199000000|2022-12-05 00:10:00|38891.8|38775.1|38884.5|38764.5|38903.8|38783.8|38873.7|38759.5|420
1670199300000|2022-12-05 00:15:00|38883.8|38763.8|38870.9|38763.1|38916.9|38796.9|38857.1|38742.9|413
1670199600000|2022-12-05 00:20:00|38870.6|38751.3|38862.6|38747.5|38882|38772|38831|38733.4|408
1670199900000|2022-12-05 00:25:00|38862.8|38747.6|38879.8|38769|38889.6|38773.1|38857.7|38746.8|437
1670200200000|2022-12-05 00:30:00|38883|38772.2|38871.3|38769.3|38895.2|38781.7|38860.4|38758.2|424
1670200500000|2022-12-05 00:35:00|38871.4|38769.5|38909.8|38821.3|38919|38848.8|38842.9|38763|468
1670200800000|2022-12-05 00:40:00|38909|38798|38877.5|38790.3|38925.6|38840.1|38853.2|38763.2|517
1670201100000|2022-12-05 00:45:00|38877.9|38790.1|38886.1|38798.5|38899|38801.9|38866.8|38781.6|415
1670201400000|2022-12-05 00:50:00|38885.8|38798.6|38892.3|38808.1|38898.4|38814.5|38859.9|38787.9|477
1670201700000|2022-12-05 00:55:00|38898.3|38789.1|38892.6|38818.5|38908|38822.8|38872.9|38766.5|480
1670202000000|2022-12-05 01:00:00|38892.5|38818.4|38855.3|38757.4|38893|38828.1|38834.8|38737|577
1670202300000|2022-12-05 01:05:00|38855.2|38757.3|38867.4|38786|38875.7|38804.1|38848.8|38753|401
1670202600000|2022-12-05 01:10:00|38867.3|38786.1|38856.7|38789.2|38874.3|38806.5|38850.9|38781.4|384
1670202900000|2022-12-05 01:15:00|38856.4|38789.1|38863|38783.6|38870.2|38825.4|38837.6|38777.6|442
1670203200000|2022-12-05 01:20:00|38863.3|38783.9|38863.5|38789.4|38869|38803.4|38850|38783.8|363
1670203500000|2022-12-05 01:25:00|38863.3|38789.3|38794.1|38703.8|38864.2|38795.5|38785.9|38682.3|602
1670203800000|2022-12-05 01:30:00|38794|38703.6|38792.4|38710.6|38809.4|38715.7|38780.6|38683.2|557
1670204100000|2022-12-05 01:35:00|38792.8|38710.7|38776.1|38689.9|38808.4|38716.3|38776.1|38682.4|588
1670204400000|2022-12-05 01:40:00|38776.3|38689.3|38759.4|38658.4|38781.2|38689.6|38737.8|38647.4|605
1670204700000|2022-12-05 01:45:00|38758.3|38660|38777.7|38678.4|38784.2|38678.6|38753.1|38651.3|504
1670205000000|2022-12-05 01:50:00|38777.4|38678.1|38767.5|38675.3|38787.7|38688|38757.1|38660.3|548
1670205300000|2022-12-05 01:55:00|38767.3|38670.8|38775.3|38683.3|38793.1|38704|38754|38660.9|527
1670205600000|2022-12-05 02:00:00|38775.4|38682.9|38794.1|38701.6|38796.5|38711.3|38764|38672.3|542
1670205900000|2022-12-05 02:05:00|38794.9|38702.1|38797.3|38699|38807.2|38710.7|38774.8|38682.8|507
1670206200000|2022-12-05 02:10:00|38797.4|38699.2|38794.9|38706.2|38813.9|38711.8|38778|38684.7|494
1670206500000|2022-12-05 02:15:00|38797.4|38696.1|38806.4|38719.1|38826.9|38737.5|38777|38693.2|410
1670206800000|2022-12-05 02:20:00|38806.3|38719|38809.5|38718.3|38824.5|38725.6|38785.3|38690.3|446
1670207100000|2022-12-05 02:25:00|38809.8|38705.3|38799.1|38707.6|38819.5|38723.3|38787.3|38688.1|463
1670207400000|2022-12-05 02:30:00|38800.1|38708.6|38782.9|38679.4|38812.1|38724|38754.5|38669.7|479
1670207700000|2022-12-05 02:35:00|38783.7|38679.8|38787.3|38696.1|38806.1|38712.5|38762.5|38674.5|426
1670208000000|2022-12-05 02:40:00|38787.4|38696.2|38789.3|38675.8|38816.3|38716.5|38755.5|38675.7|475
1670208300000|2022-12-05 02:45:00|38789.5|38676|38771.5|38682.4|38792.1|38691.4|38749.6|38660.8|481
1670208600000|2022-12-05 02:50:00|38771.6|38682.5|38758.4|38667.8|38796.6|38690.4|38748.6|38654.1|420
1670208900000|2022-12-05 02:55:00|38758.6|38668|38751.5|38658.4|38774.7|38672.7|38740.3|38642.6|449
1670209200000|2022-12-05 03:00:00|38751.4|38658.3|38772|38661|38781.9|38683.7|38746|38654.3|457
1670209500000|2022-12-05 03:05:00|38786|38666|38748.8|38658.2|38786|38677.4|38724|38638.3|481
1670209800000|2022-12-05 03:10:00|38749|38658.4|38736.9|38644.9|38764.4|38663.2|38728.4|38628.1|416
1670210100000|2022-12-05 03:15:00|38736.8|38644.7|38729.1|38635.5|38758.9|38653.3|38720.2|38622.3|364
1670210400000|2022-12-05 03:20:00|38729.2|38635.6|38753|38633|38767.8|38664.1|38723.2|38630.8|429
1670210700000|2022-12-05 03:25:00|38743.4|38626.5|38746.4|38629.8|38762.5|38651.3|38717.1|38614.9|397
1670211000000|2022-12-05 03:30:00|38746.2|38629.6|38736.8|38641.5|38751.8|38659.5|38707|38602.9|395
1670211300000|2022-12-05 03:35:00|38736.7|38641.4|38732.9|38642.4|38756.7|38648.4|38721.8|38611.5|331
1670211600000|2022-12-05 03:40:00|38731.2|38641.6|38733.4|38613.4|38748.6|38643.9|38698.9|38599.6|369
1670211900000|2022-12-05 03:45:00|38720.5|38620.2|38714.4|38618.6|38743.2|38643.7|38706.5|38601.8|389
1670212200000|2022-12-05 03:50:00|38718.5|38627.2|38721|38618.5|38739.1|38640.5|38690.5|38599.8|368
1670212500000|2022-12-05 03:55:00|38721.8|38618.9|38717.3|38621.3|38741|38638.4|38705.6|38607|356
1670212800000|2022-12-05 04:00:00|38717.1|38621.2|38729.4|38637.3|38741|38639.9|38703.1|38607.1|333
1670213100000|2022-12-05 04:05:00|38735.5|38632.2|38715.1|38617|38744.5|38641|38691|38605.1|338
1670213400000|2022-12-05 04:10:00|38712.1|38616.6|38714.5|38610.6|38733.4|38637.5|38687.5|38591.4|364
1670213700000|2022-12-05 04:15:00|38714.6|38611.3|38723.3|38621.4|38738.3|38633.3|38703.3|38596.2|268
1670214000000|2022-12-05 04:20:00|38723.1|38621.3|38725.6|38634.2|38741.4|38637.9|38695.3|38598.4|268
1670214300000|2022-12-05 04:25:00|38725.5|38634.5|38718.2|38619.3|38742.9|38635.8|38703.2|38597.5|346
1670214600000|2022-12-05 04:30:00|38716.3|38619.1|38728.2|38608.2|38742.5|38652.5|38702.5|38601.8|299
1670214900000|2022-12-05 04:35:00|38728.1|38608.1|38734.6|38643|38754.2|38663|38717.4|38608.1|305
1670215200000|2022-12-05 04:40:00|38734.5|38642.9|38733.9|38613.9|38747.2|38657.5|38707.5|38608.8|281
1670215500000|2022-12-05 04:45:00|38734|38614|38716.8|38619.6|38740.2|38653.5|38696.5|38600.8|342
1670215800000|2022-12-05 04:50:00|38716.7|38619.5|38720.2|38622.5|38740.7|38644.8|38715.3|38604.5|249
1670216100000|2022-12-05 04:55:00|38720.3|38622.6|38718|38620.9|38747.4|38643.4|38711.9|38602.3|291
1670216400000|2022-12-05 05:00:00|38718.1|38621|38725.1|38632.3|38744.5|38640|38715.8|38602.4|326
1670216700000|2022-12-05 05:05:00|38725.6|38632.8|38721.8|38623.6|38742.9|38638.9|38710.2|38599.8|298
1670217000000|2022-12-05 05:10:00|38721.7|38623.5|38726.2|38633.1|38748.6|38644.9|38705.4|38596.8|314
1670217300000|2022-12-05 05:15:00|38726.3|38633.2|38734.2|38631.2|38743.1|38655|38705|38607.5|334
1670217600000|2022-12-05 05:20:00|38736.2|38633.2|38711.4|38621.4|38743.8|38646.7|38688|38602.5|334
1670217900000|2022-12-05 05:25:00|38711.5|38621.5|38699.7|38606|38737.6|38626.6|38699.7|38601.9|328
1670218200000|2022-12-05 05:30:00|38698.4|38604.9|38707|38618.4|38730.3|38623|38696.2|38592.9|384
1670218500000|2022-12-05 05:35:00|38707.1|38618.5|38708.4|38618.8|38722.3|38629.6|38697.9|38594|333
1670218800000|2022-12-05 05:40:00|38708.5|38618.7|38727.6|38639.5|38746.1|38648|38700.5|38606.8|379
1670219100000|2022-12-05 05:45:00|38728.9|38640.8|38729.6|38628.7|38751.5|38647.1|38719.5|38622.9|421
1670219400000|2022-12-05 05:50:00|38729.4|38628.6|38736.5|38634.3|38757.5|38670.5|38715|38614.9|426
1670219700000|2022-12-05 05:55:00|38736.3|38634.2|38720.5|38618.3|38740.4|38643.4|38692|38601|450
1670220000000|2022-12-05 06:00:00|38720.3|38618.1|38743|38639.1|38749.8|38644.6|38705.9|38603.3|442
1670220300000|2022-12-05 06:05:00|38742.1|38638.5|38749.6|38639.9|38755.6|38653|38725.9|38622|438
1670220600000|2022-12-05 06:10:00|38750.2|38639.8|38755.1|38652.3|38758.5|38652.8|38737.7|38624.7|443
1670220900000|2022-12-05 06:15:00|38755.4|38652.5|38760|38649.4|38769.6|38659.5|38736.1|38631.8|457
1670221200000|2022-12-05 06:20:00|38759.6|38649.1|38764.5|38660|38772.7|38671.1|38747.8|38638|417
1670221500000|2022-12-05 06:25:00|38764.4|38659.7|38760.5|38654.6|38779.8|38689|38739|38641.3|467
1670221800000|2022-12-05 06:30:00|38760.4|38654.5|38757.4|38652.4|38772.5|38664.8|38742|38638.4|431
1670222100000|2022-12-05 06:35:00|38757.5|38652.6|38755.1|38646.9|38769.5|38656.1|38726.2|38632|438
1670222400000|2022-12-05 06:40:00|38755|38646.8|38766.9|38660.7|38783.5|38672.7|38742.3|38641.1|472
1670222700000|2022-12-05 06:45:00|38766.7|38660.6|38772.5|38652.5|38776.2|38667.7|38751.6|38637.8|488
1670223000000|2022-12-05 06:50:00|38772.7|38652.7|38754.3|38651.8|38772.7|38664.8|38745.4|38634.7|458
1670223300000|2022-12-05 06:55:00|38754.9|38652.4|38779.2|38674|38786.3|38703|38723|38643.6|481
1670223600000|2022-12-05 07:00:00|38778.3|38658.3|38786.5|38692.5|38805.4|38700.6|38760.2|38658.3|564
1670223900000|2022-12-05 07:05:00|38769.4|38691.1|38784.6|38707.6|38797.6|38712.6|38769.4|38691.1|464
1670224200000|2022-12-05 07:10:00|38783.6|38706.9|38840.2|38761.7|38880|38776.5|38776.3|38704.2|664
1670224500000|2022-12-05 07:15:00|38841.7|38761.6|38824.3|38749.9|38865|38769.4|38822.8|38742.7|611
1670224800000|2022-12-05 07:20:00|38824.9|38750.1|38838.2|38751.3|38853.6|38796.9|38820.5|38737.8|598
1670225100000|2022-12-05 07:25:00|38843.3|38751.5|38839|38745.7|38856.5|38774.7|38827.5|38731.5|488
1670225400000|2022-12-05 07:30:00|38838.6|38745.6|38764.3|38684.2|38847.5|38757|38753|38678|522
1670225700000|2022-12-05 07:35:00|38768.9|38683.5|38763.1|38689.2|38791.7|38711.7|38739|38653.3|494
1670226000000|2022-12-05 07:40:00|38765.5|38689.5|38786.4|38704.3|38788.2|38739|38743.1|38676.8|553
1670226300000|2022-12-05 07:45:00|38783.3|38702.1|38884.3|38798.7|38893.9|38815|38717.3|38670.8|586
1670226600000|2022-12-05 07:50:00|38883.2|38796.3|38871.7|38801.2|38893.9|38820.6|38832.8|38763.7|582
1670226900000|2022-12-05 07:55:00|38882|38792.2|38895.8|38813.6|38956.4|38852.4|38870.1|38788.2|674
1670227200000|2022-12-05 08:00:00|38897.3|38812.6|38851.7|38801.7|38939|38864|38838.7|38775.5|685
1670227500000|2022-12-05 08:05:00|38836.4|38816.4|38896.4|38876.4|38911.8|38876.4|38832.8|38790.2|668
1670227800000|2022-12-05 08:10:00|38896.2|38876.2|38889.2|38809|38913.4|38876.2|38830.5|38772.4|689
1670228100000|2022-12-05 08:15:00|38887.4|38802.3|38859.5|38809.5|38911.8|38841.5|38836.9|38779.5|649
1670228400000|2022-12-05 08:20:00|38859.1|38809.1|38831.7|38811.7|38890.2|38852.6|38826.7|38785.1|552
1670228700000|2022-12-05 08:25:00|38831.6|38811.6|38841.4|38821.4|38845.8|38825.8|38824.3|38804.3|543
1670229000000|2022-12-05 08:30:00|38841.3|38821.3|38799.4|38779.4|38848.8|38828.8|38794.5|38774.5|550
1670229300000|2022-12-05 08:35:00|38799.5|38779.5|38852|38787.5|38855|38818.1|38780|38760|547
1670229600000|2022-12-05 08:40:00|38843|38793|38850.9|38830.9|38878.2|38837.6|38800.4|38766.1|544
1670229900000|2022-12-05 08:45:00|38851.1|38831.1|38826.4|38776.4|38870.8|38831.9|38818.9|38767.3|475
1670230200000|2022-12-05 08:50:00|38828.2|38778.2|38811.1|38791.1|38845|38799.7|38788|38750.2|524
1670230500000|2022-12-05 08:55:00|38811.7|38791.7|38758.7|38738.7|38821.6|38801.6|38756.6|38736.6|440
1670230800000|2022-12-05 09:00:00|38760.2|38740.2|38782.4|38762.4|38815|38779.2|38749.7|38720.9|555
1670231100000|2022-12-05 09:05:00|38777|38757|38784.1|38764.1|38808.2|38778.4|38755.3|38724.5|569
1670231400000|2022-12-05 09:10:00|38783.3|38763.3|38782.4|38762.4|38817.6|38785.2|38768.9|38732.2|530
1670231700000|2022-12-05 09:15:00|38781.2|38761.2|38754.9|38734.9|38809.8|38765.1|38729.6|38696.7|522
1670232000000|2022-12-05 09:20:00|38755.2|38735.2|38757.4|38737.4|38794.8|38756.7|38744|38715.1|533
1670232300000|2022-12-05 09:25:00|38757.5|38737.5|38770.1|38750.1|38813.1|38770.2|38750.3|38721.6|538
1670232600000|2022-12-05 09:30:00|38770.2|38750.2|38806.4|38786.4|38807|38787|38768.9|38742|403
1670232900000|2022-12-05 09:35:00|38806.3|38786.3|38817|38797|38843.1|38823.1|38805.1|38785.1|549
1670233200000|2022-12-05 09:40:00|38813.5|38793.5|38824.9|38804.9|38836.7|38816.7|38809.9|38789.9|395
1670233500000|2022-12-05 09:45:00|38825|38805|38800.3|38780.3|38835.5|38815.5|38787.1|38767.1|514
1670233800000|2022-12-05 09:50:00|38800.4|38780.4|38798.1|38778.1|38823|38791.6|38766.6|38743.7|491
1670234100000|2022-12-05 09:55:00|38800.2|38780.2|38761.5|38741.5|38808.2|38788.2|38752.8|38711|456
1670234400000|2022-12-05 10:00:00|38765.5|38745.5|38812.4|38792.4|38818.3|38798.3|38757.5|38737.5|480
1670234700000|2022-12-05 10:05:00|38812.5|38792.5|38825|38805|38858.9|38838.9|38812.5|38792.5|491
1670235000000|2022-12-05 10:10:00|38824.5|38804.5|38876.7|38856.7|38913.9|38870.7|38822.8|38802.8|515
1670235300000|2022-12-05 10:15:00|38877.9|38857.9|38914.6|38894.6|38914.6|38894.6|38867.3|38847.3|517
1670235600000|2022-12-05 10:20:00|38914.1|38894.1|38939.3|38919.3|38946.7|38926.7|38910.8|38890.8|495
1670235900000|2022-12-05 10:25:00|38939.6|38919.6|39020.8|39000.8|39033.7|39009.2|38937.3|38917.3|517
1670236200000|2022-12-05 10:30:00|39020.2|39000.2|39003.8|38983.8|39072.5|39029.8|39001.7|38981.7|615
1670236500000|2022-12-05 10:35:00|39003.3|38983.3|39007.9|38987.9|39033.6|39013.6|38994.2|38974.2|495
1670236800000|2022-12-05 10:40:00|39007.8|38987.8|39078.6|39010.2|39193.6|39073.6|38992.1|38965.8|529
1670237100000|2022-12-05 10:45:00|39078.5|39010.1|39050.8|38985.8|39085|39028.7|39008.5|38969.6|514
1670237400000|2022-12-05 10:50:00|39050.9|38985.6|39036.2|39016.2|39058.3|39019.5|39020.3|38967.4|449
1670237700000|2022-12-05 10:55:00|39029.1|39009.1|39047.7|39027.7|39060|39029.1|38991.9|38962.3|492
1670238000000|2022-12-05 11:00:00|39080.1|39030.1|39099.4|39079.4|39104.8|39081.2|39066.1|39024.2|433
1670238300000|2022-12-05 11:05:00|39099.8|39079.8|39091.4|39071.4|39112.5|39092.5|39074.3|39054.3|508
1670238600000|2022-12-05 11:10:00|39091.7|39071.7|39004.3|38984.3|39091.9|39071.9|39004|38984|478
1670238900000|2022-12-05 11:15:00|39003.7|38983.7|38962.9|38942.9|39010.9|38990.9|38951.7|38916.7|420
1670239200000|2022-12-05 11:20:00|38964|38944|38922.6|38902.6|38964|38944|38911|38891|296
1670239500000|2022-12-05 11:25:00|38922.5|38902.5|38901.4|38881.4|38949.1|38906.9|38881.8|38849.4|472
1670239800000|2022-12-05 11:30:00|38900.7|38880.7|38889.1|38869.1|38910.4|38890.4|38869.7|38849.7|546
1670240100000|2022-12-05 11:35:00|38886.1|38866.1|38875.6|38855.6|38892.7|38872.7|38863.6|38843.6|524
1670240400000|2022-12-05 11:40:00|38874.7|38854.7|38817.3|38797.3|38875|38855|38809.1|38789.1|485
1670240700000|2022-12-05 11:45:00|38815.6|38795.6|38748.7|38728.7|38818|38798|38735.2|38715.2|589
1670241000000|2022-12-05 11:50:00|38747.8|38727.8|38800.1|38780.1|38850.8|38813.4|38734.7|38714.7|523
1670241300000|2022-12-05 11:55:00|38799.3|38779.3|38809.6|38789.6|38830.6|38795.2|38776|38751.2|436
1670241600000|2022-12-05 12:00:00|38809.7|38789.7|38789.3|38769.3|38813.1|38793.1|38774.7|38729.2|451
1670241900000|2022-12-05 12:05:00|38789.4|38769.4|38784|38764|38818.3|38786.3|38765.2|38723|495
1670242200000|2022-12-05 12:10:00|38783.9|38763.9|38878|38811.9|38894|38857.7|38762.4|38721.5|522
1670242500000|2022-12-05 12:15:00|38881.6|38818.5|38933.9|38883.9|38959|38910.1|38862.6|38818.5|435
1670242800000|2022-12-05 12:20:00|38933.8|38883.8|38922|38902|38941|38902.1|38889.1|38847.3|587
1670243100000|2022-12-05 12:25:00|38911.9|38891.9|38911|38891|38933.9|38896.7|38867.7|38838.7|520
1670243400000|2022-12-05 12:30:00|38911.2|38891.2|38958.2|38938.2|38971.4|38951.4|38906.5|38886.5|529
1670243700000|2022-12-05 12:35:00|38958.3|38938.3|39025.6|39005.6|39036.6|39008.7|38958|38938|511
1670244000000|2022-12-05 12:40:00|39025.4|39005.4|39024.9|38974.9|39034.5|39014.5|38996.5|38959.8|577
1670244300000|2022-12-05 12:45:00|39010.2|38990.2|39056.5|39006.5|39082.8|39027.3|38997.1|38956.3|552
1670244600000|2022-12-05 12:50:00|39042|39022|38966.6|38893.9|39068.9|39032.2|38930.6|38887.9|521
1670244900000|2022-12-05 12:55:00|38955.5|38905.5|38868.2|38848.2|38958.7|38906.6|38847|38800.5|581
1670245200000|2022-12-05 13:00:00|38867.5|38847.5|38892.9|38872.9|38920.1|38884.7|38864.1|38835.9|603
1670245500000|2022-12-05 13:05:00|38901.9|38881.9|38952.1|38932.1|38972.8|38933.4|38893.8|38873.8|599
1670245800000|2022-12-05 13:10:00|38951.6|38931.6|38945.4|38925.4|38972.5|38939.7|38917.9|38882.7|649
1670246100000|2022-12-05 13:15:00|38942.1|38922.1|38917.5|38897.5|38970.2|38936.7|38917.5|38888.2|610
1670246400000|2022-12-05 13:20:00|38917.4|38897.4|38898.7|38878.7|38917.4|38897.4|38871.2|38851.2|601
1670246700000|2022-12-05 13:25:00|38898.6|38878.6|38818|38798|38931|38890.9|38806.5|38778.4|576
1670247000000|2022-12-05 13:30:00|38818.1|38798.1|38813.3|38793.3|38863.2|38816.2|38787.9|38761.3|655
1670247300000|2022-12-05 13:35:00|38813.2|38793.2|38904.8|38854.8|38906.6|38872.7|38810.6|38766.7|612
1670247600000|2022-12-05 13:40:00|38890.7|38870.7|38928.5|38908.5|38953.3|38928.3|38870.3|38825.5|546
1670247900000|2022-12-05 13:45:00|38928.1|38908.1|38979.8|38959.8|39009.9|38963.4|38925|38884.6|631
1670248200000|2022-12-05 13:50:00|38982.4|38962.4|38971.2|38951.2|39026.8|38999.3|38953.7|38909|644
1670248500000|2022-12-05 13:55:00|38969.5|38949.5|39007.8|38987.8|39042.8|39000.2|38961.5|38925.9|539
1670248800000|2022-12-05 14:00:00|38997.9|38977.9|39016.5|38996.5|39058.2|39028.7|38993.8|38964.7|506
1670249100000|2022-12-05 14:05:00|39017.5|38997.5|39026.3|39006.3|39057|39018.8|39011.9|38970|495
1670249400000|2022-12-05 14:10:00|39026.4|39006.4|39016.6|38996.6|39069.4|39030.2|39003.7|38965.4|535
1670249700000|2022-12-05 14:15:00|39017.5|38997.5|39045.9|39025.9|39072.6|39036.4|39007.5|38973.4|518
1670250000000|2022-12-05 14:20:00|39045.6|39025.6|39058|39038|39105.4|39083.9|39043.4|38999.6|609
1670250300000|2022-12-05 14:25:00|39056.7|39036.7|39060.2|39040.2|39108.2|39086.8|39031.6|39011.6|600
1670250600000|2022-12-05 14:30:00|39062.5|39042.5|39012.2|38944.5|39074.4|39047.7|38961.8|38902.8|640
1670250900000|2022-12-05 14:35:00|39014.5|38945.8|39021|39001|39041.7|39021.7|38984.6|38942.4|651
1670251200000|2022-12-05 14:40:00|39020.4|39000.4|39016.2|38941.6|39034.8|39012.2|38983.7|38940|594
1670251500000|2022-12-05 14:45:00|39018.1|38942.1|39064.3|39044.3|39107.1|39048.3|38999.7|38941.7|671
1670251800000|2022-12-05 14:50:00|39064.4|39044.4|39055.3|39035.3|39078.9|39058.9|39054.7|39034.7|655
1670252100000|2022-12-05 14:55:00|39057.9|39037.9|39121|39001|39121|39047.5|39029.9|38982.6|616
1670252400000|2022-12-05 15:00:00|39183.4|39063.4|39185.1|39117.2|39265.3|39176.9|39162.2|39058.5|835
1670252700000|2022-12-05 15:05:00|39176.9|39126.9|39183.8|39163.8|39204.4|39173.2|39133.9|39112.5|728
1670253000000|2022-12-05 15:10:00|39184.1|39164.1|39096.2|39076.2|39201.3|39181.3|39066.2|39043.7|745
1670253300000|2022-12-05 15:15:00|39094.6|39074.6|39071.6|39051.6|39104.8|39082.8|39035.7|39010.9|734
1670253600000|2022-12-05 15:20:00|39072.3|39052.3|39068.9|39048.9|39111|39091|39041.5|39021.5|672
1670253900000|2022-12-05 15:25:00|39068.8|39048.8|39058.4|39038.4|39078.6|39058.6|39023.1|39003.1|666
1670254200000|2022-12-05 15:30:00|39056.8|39036.8|39081|39061|39106.1|39086.1|39038.3|39018.3|692
1670254500000|2022-12-05 15:35:00|39079.7|39059.7|39030|39010|39096|39076|39016|38996|671
1670254800000|2022-12-05 15:40:00|39030.1|39010.1|38975.3|38955.3|39047.6|39011.3|38964.1|38943.8|669
1670255100000|2022-12-05 15:45:00|38975.5|38955.5|38936|38916|38986.7|38966.7|38934.2|38914.2|611
1670255400000|2022-12-05 15:50:00|38935.7|38915.7|39038.6|39018.6|39056|39018.6|38889.9|38869.9|667
1670255700000|2022-12-05 15:55:00|39043|39023|39064.4|39044.4|39080.3|39060.3|39012.3|38970.5|575
1670256000000|2022-12-05 16:00:00|39064.3|39044.3|39102.3|39082.3|39106.1|39086.1|39056.2|39026.6|663
1670256300000|2022-12-05 16:05:00|39110.5|39090.5|39131.5|39111.5|39175.4|39136.8|39104.9|39084.9|699
1670256600000|2022-12-05 16:10:00|39129|39109|39181.6|39161.6|39242.6|39182.6|39125.7|39094|616
1670256900000|2022-12-05 16:15:00|39180.7|39160.7|39306.5|39256.5|39314.6|39281.1|39176|39139.9|581
1670257200000|2022-12-05 16:20:00|39306.6|39256.6|39333.1|39313.1|39356.2|39319.2|39288.7|39247.5|618
1670257500000|2022-12-05 16:25:00|39332.5|39312.5|39317.9|39297.9|39350|39313.6|39292.4|39202.4|557
1670257800000|2022-12-05 16:30:00|39317|39297|39364.3|39344.3|39365.5|39345.5|39316.9|39296.9|532
1670258100000|2022-12-05 16:35:00|39364.8|39344.8|39375.6|39310.4|39375.6|39353.9|39346.6|39305|482
1670258400000|2022-12-05 16:40:00|39375.1|39310.5|39374|39354|39397.6|39364|39350.1|39307.6|485
1670258700000|2022-12-05 16:45:00|39374.8|39354.8|39376.5|39356.5|39398.2|39372.8|39353.2|39321.1|463
1670259000000|2022-12-05 16:50:00|39389.7|39369.7|39365.8|39345.8|39399.3|39373.2|39335.9|39315.9|498
1670259300000|2022-12-05 16:55:00|39365.9|39345.9|39426.6|39406.6|39476.4|39424.2|39365.9|39340.3|637
1670259600000|2022-12-05 17:00:00|39454.1|39389.9|39453.4|39403.4|39469.9|39415.3|39425.2|39379.1|562
1670259900000|2022-12-05 17:05:00|39452.4|39402.4|39420.1|39370.1|39464|39409.5|39402.1|39360.4|561
1670260200000|2022-12-05 17:10:00|39420.9|39370.9|39411.3|39361.3|39444.2|39388.1|39402.4|39351.6|552
1670260500000|2022-12-05 17:15:00|39411.6|39361.6|39397.2|39347.2|39424.4|39361.6|39366.6|39326.9|564
1670260800000|2022-12-05 17:20:00|39397.3|39347.3|39388.5|39320.8|39408.5|39361|39340.5|39301.1|523
1670261100000|2022-12-05 17:25:00|39389.3|39321.5|39370.4|39320.4|39389.3|39347.3|39336.6|39297.7|555
1670261400000|2022-12-05 17:30:00|39370.5|39320.5|39398.1|39348.1|39398.1|39348.1|39358|39313.2|449
1670261700000|2022-12-05 17:35:00|39399.9|39349.9|39406.5|39356.5|39413.6|39373.2|39375.4|39328.3|477
1670262000000|2022-12-05 17:40:00|39406|39356|39418.8|39368.8|39420|39378.6|39387.1|39345.5|423
1670262300000|2022-12-05 17:45:00|39418.9|39368.9|39441|39391|39447.3|39406.8|39402.6|39355.4|426
1670262600000|2022-12-05 17:50:00|39441.4|39391.4|39424.7|39404.7|39446.2|39406.5|39416.1|39378.2|362
1670262900000|2022-12-05 17:55:00|39424.9|39404.9|39433.9|39383.9|39456|39404.9|39415|39365.6|393
1670263200000|2022-12-05 18:00:00|39434|39384|39437.1|39371.2|39445.3|39396|39409.1|39358.1|441
1670263500000|2022-12-05 18:05:00|39437.4|39371.1|39424.6|39374.6|39447.7|39400.2|39410.7|39363.3|501
1670263800000|2022-12-05 18:10:00|39424.9|39374.9|39406.4|39356.4|39433.2|39386.5|39395.7|39338.1|355
1670264100000|2022-12-05 18:15:00|39406.7|39356.7|39402.8|39352.8|39421|39370.2|39384.6|39332.9|451
1670264400000|2022-12-05 18:20:00|39402.5|39352.5|39409.1|39359.1|39424|39370.5|39389.5|39338.3|393
1670264700000|2022-12-05 18:25:00|39408.8|39358.8|39410.3|39346.2|39421.1|39362.6|39403.2|39336|337
1670265000000|2022-12-05 18:30:00|39411.1|39346.4|39409.5|39338.7|39431|39365.5|39385.5|39325|396
1670265300000|2022-12-05 18:35:00|39409.8|39339.1|39412.7|39349.6|39432.8|39376.6|39392.1|39333|385
1670265600000|2022-12-05 18:40:00|39412.6|39348.9|39422.3|39356.5|39432.8|39363.1|39402.4|39329|451
1670265900000|2022-12-05 18:45:00|39422.7|39358|39425.9|39355.1|39439.1|39383.3|39398.7|39343.5|396
1670266200000|2022-12-05 18:50:00|39424.8|39354.4|39425.8|39375.8|39454|39397.1|39409.5|39347|422
1670266500000|2022-12-05 18:55:00|39425.7|39375.7|39434.1|39362.9|39449.3|39383.4|39422.6|39357|471
1670266800000|2022-12-05 19:00:00|39433.5|39365.5|39435.3|39364.2|39449|39401.4|39406.2|39347|453
1670267100000|2022-12-05 19:05:00|39434.9|39364.5|39436.4|39386.4|39463|39403.3|39411.2|39359.6|401
1670267400000|2022-12-05 19:10:00|39436.3|39386.3|39432|39382|39441|39402.8|39412.5|39370.4|325
1670267700000|2022-12-05 19:15:00|39431.4|39381.4|39450.3|39384.2|39453.9|39408.5|39412.9|39368.6|331
1670268000000|2022-12-05 19:20:00|39441.9|39391.9|39443.3|39423.3|39472.2|39432.7|39425.2|39383|384
1670268300000|2022-12-05 19:25:00|39443.6|39423.6|39448.2|39428.2|39458.9|39434.2|39423.5|39385.9|451
1670268600000|2022-12-05 19:30:00|39448.3|39428.3|39452.8|39432.8|39461.1|39441.1|39446.6|39426.6|370
1670268900000|2022-12-05 19:35:00|39452.5|39432.5|39458.1|39438.1|39470|39444.7|39435.2|39399.8|425
1670269200000|2022-12-05 19:40:00|39458.5|39438.5|39476.4|39410|39483.7|39445.7|39449.1|39409.2|459
1670269500000|2022-12-05 19:45:00|39476|39409.6|39475.1|39425.1|39488.8|39445.9|39459.3|39409.6|478
1670269800000|2022-12-05 19:50:00|39475|39425|39449.2|39399.2|39478.8|39427.1|39433.7|39390.8|403
1670270100000|2022-12-05 19:55:00|39449.7|39399.7|39442.1|39392.1|39455.5|39419.1|39429|39384.8|471
1670270400000|2022-12-05 20:00:00|39442.8|39392.8|39440.2|39376|39453.1|39408.4|39425.2|39373|459
1670270700000|2022-12-05 20:05:00|39440.6|39376.3|39438.8|39369.8|39456.2|39406.1|39411.2|39369.8|433
1670271000000|2022-12-05 20:10:00|39439.5|39370.2|39447.4|39382.5|39452.4|39408.8|39423.5|39370.2|502
1670271300000|2022-12-05 20:15:00|39447.7|39382.9|39461.8|39411.8|39469.6|39424.5|39426.3|39380.8|475
1670271600000|2022-12-05 20:20:00|39468.9|39405.1|39464.3|39414.3|39475.1|39427.1|39442|39396.1|486
1670271900000|2022-12-05 20:25:00|39464.5|39414.5|39484.3|39434.3|39493.9|39450.2|39463.9|39413.9|537
1670272200000|2022-12-05 20:30:00|39484.1|39434.1|39490.8|39413.9|39511|39451.7|39463.2|39404.3|530
1670272500000|2022-12-05 20:35:00|39491.1|39414.1|39479.8|39409.8|39499.1|39442.2|39458.9|39394.1|451
1670272800000|2022-12-05 20:40:00|39481.4|39408.3|39479.6|39403|39494|39422.4|39468.7|39394|421
1670273100000|2022-12-05 20:45:00|39480.1|39403.2|39480.8|39393.2|39491.3|39429.3|39449.3|39381|432
1670273400000|2022-12-05 20:50:00|39480.7|39408.2|39467.7|39391.7|39484.8|39415.6|39454.4|39373.3|411
1670273700000|2022-12-05 20:55:00|39467.4|39391.8|39485.8|39410.6|39488.6|39415.5|39455.5|39379.2|426
1670274000000|2022-12-05 21:00:00|39487|39409.7|39481.3|39397.9|39493.7|39438.7|39452.7|39390|490
1670274300000|2022-12-05 21:05:00|39481.5|39397.6|39469.2|39398.9|39483.8|39416.2|39458.2|39390.7|259
1670274600000|2022-12-05 21:10:00|39469.3|39399|39482.4|39388.5|39489|39415.1|39459.3|39381.6|178
1670274900000|2022-12-05 21:15:00|39473.9|39398.7|39490.4|39407.4|39496|39422.2|39472.2|39383|293
1670275200000|2022-12-05 21:20:00|39490.1|39407.3|39483.4|39389.4|39495|39410|39471.6|39385.8|230
1670275500000|2022-12-05 21:25:00|39483.3|39389.3|39471.6|39388.2|39483.3|39406.9|39467.9|39376.3|242
1670275800000|2022-12-05 21:30:00|39472.3|39388.7|39475.6|39392.7|39477.7|39400.5|39465.4|39371|196
1670276100000|2022-12-05 21:35:00|39473.5|39383|39474.8|39387.7|39491.5|39400.6|39464.9|39365.5|185
1670276400000|2022-12-05 21:40:00|39480.6|39378.4|39468.8|39375.6|39484|39419.5|39460.7|39369|177
1670276700000|2022-12-05 21:45:00|39478.3|39375|39474.6|39382.6|39481.3|39398.2|39466.1|39366.9|148
1670277000000|2022-12-05 21:50:00|39471.5|39383.2|39470.3|39374.1|39481|39385.3|39461.9|39356.5|142
1670277300000|2022-12-05 21:55:00|39469.8|39373.6|39481.8|39361.8|39497.9|39380.2|39468.1|39353.4|353
1670277600000|2022-12-05 22:00:00|39478.6|39358.6|39471|39351|39485.1|39365.1|39466.6|39346.6|30
1670277900000|2022-12-05 22:05:00|39443.9|39323.9|39462|39342|39468.5|39348.5|39422.6|39313|67
1670278200000|2022-12-05 22:10:00|39449.9|39329.9|39450.5|39330.5|39483|39363|39411.5|39314.2|70
1670278500000|2022-12-05 22:15:00|39447.7|39327.7|39462.1|39342.1|39484.9|39364.9|39440.9|39327.3|80
1670278800000|2022-12-05 22:20:00|39458|39338|39457.8|39337.8|39491|39371|39445.1|39331.2|74
1670279100000|2022-12-05 22:25:00|39458.2|39338.2|39451.4|39331.4|39479.6|39359.6|39426.4|39328.8|240
1670279400000|2022-12-05 22:30:00|39453.7|39333.7|39444.7|39324.7|39469.7|39349.7|39427|39317.9|267
1670279700000|2022-12-05 22:35:00|39439|39319|39443.7|39323.7|39462.4|39342.4|39432.2|39312.2|115
1670280000000|2022-12-05 22:40:00|39441.4|39321.4|39433.6|39313.6|39455|39335|39426.2|39306.2|162
1670280300000|2022-12-05 22:45:00|39428.9|39308.9|39436.9|39316.9|39451.8|39331.8|39427.6|39307.6|201
1670280600000|2022-12-05 22:50:00|39438|39318|39438.1|39318.1|39452.9|39332.9|39432.4|39312.4|157
1670280900000|2022-12-05 22:55:00|39437.3|39317.3|39473.3|39353.3|39473.3|39353.3|39422|39308.7|178
1670281200000|2022-12-05 23:00:00|39462.2|39342.2|39464.3|39344.3|39476.8|39356.8|39427.8|39307.8|264
1670281500000|2022-12-05 23:05:00|39455.3|39335.3|39462.5|39342.5|39518.8|39398.8|39435.9|39315.9|211
1670281800000|2022-12-05 23:10:00|39462.7|39342.7|39421.1|39301.1|39464.1|39344.1|39420|39300|225
1670282100000|2022-12-05 23:15:00|39425.8|39305.8|39447.8|39327.8|39453.7|39333.7|39412.1|39297.1|269
1670282400000|2022-12-05 23:20:00|39447.7|39327.7|39421.9|39301.9|39466.5|39346.5|39418.8|39298.8|337
1670282700000|2022-12-05 23:25:00|39421.7|39301.7|39435.8|39315.8|39466.5|39346.5|39417.7|39297.7|283
1670283000000|2022-12-05 23:30:00|39435.7|39315.7|39421.7|39301.7|39451.3|39331.3|39407.4|39287.4|324
1670283300000|2022-12-05 23:35:00|39421.4|39301.4|39420.5|39300.5|39451.7|39331.7|39391.4|39271.4|215
1670283600000|2022-12-05 23:40:00|39420.4|39300.4|39421.7|39301.7|39447.8|39327.8|39396.1|39276.1|247
1670283900000|2022-12-05 23:45:00|39421.5|39301.5|39403.1|39283.1|39448.6|39328.6|39392.5|39272.5|193
1670284200000|2022-12-05 23:50:00|39403|39283|39416.9|39296.9|39444|39324|39383.5|39263.5|206
1670284500000|2022-12-05 23:55:00|39416.7|39296.7|39402.9|39282.9|39448.5|39328.5|39393.3|39273.3|314
1670284800000|2022-12-06 00:00:00|39438.2|39318.2|39416.3|39296.3|39452.4|39332.4|39395.3|39275.3|413
1670285100000|2022-12-06 00:05:00|39416.1|39296.1|39411.5|39291.5|39438.6|39318.6|39385|39276.4|283
1670285400000|2022-12-06 00:10:00|39423.7|39303.7|39411.5|39291.5|39435.7|39315.7|39402.7|39287.1|288
1670285700000|2022-12-06 00:15:00|39412.5|39292.5|39397.8|39277.8|39443|39323|39382|39275|310
1670286000000|2022-12-06 00:20:00|39397.7|39277.7|39382.5|39262.5|39442.8|39322.8|39346.5|39226.5|347
1670286300000|2022-12-06 00:25:00|39382.6|39262.6|39389.7|39269.7|39402.2|39282.2|39371.7|39254.9|307
1670286600000|2022-12-06 00:30:00|39389.8|39269.8|39370.6|39250.6|39405.4|39285.4|39369.9|39249.9|331
1670286900000|2022-12-06 00:35:00|39371|39251|39372.3|39252.3|39396.5|39276.5|39351|39248.9|337
1670287200000|2022-12-06 00:40:00|39372.4|39252.4|39414.1|39294.1|39418.3|39298.3|39365.3|39249.2|375
1670287500000|2022-12-06 00:45:00|39399.1|39279.1|39401.8|39281.8|39413.6|39301.3|39387.5|39267.5|359
1670287800000|2022-12-06 00:50:00|39401.9|39281.9|39388.1|39268.1|39413.6|39293.6|39374.7|39263.2|339
1670288100000|2022-12-06 00:55:00|39407.7|39287.7|39388.1|39268.1|39413.9|39293.9|39370.5|39250.5|449
1670288400000|2022-12-06 01:00:00|39388.2|39268.2|39380.9|39260.9|39405|39285|39375.3|39255.3|486
1670288700000|2022-12-06 01:05:00|39381.3|39261.3|39371.8|39251.8|39392.6|39272.6|39366.5|39246.5|459
1670289000000|2022-12-06 01:10:00|39372.4|39252.4|39370.4|39250.4|39399.9|39279.9|39356.1|39236.1|441
1670289300000|2022-12-06 01:15:00|39367.7|39247.7|39341.2|39223.2|39368.5|39260.4|39332.3|39222.6|425
1670289600000|2022-12-06 01:20:00|39340.6|39223.1|39329.4|39211|39374.8|39255.5|39305.5|39205.8|484
1670289900000|2022-12-06 01:25:00|39329.8|39209.8|39347.7|39227.7|39353.2|39233.2|39315.7|39201.8|566
1670290200000|2022-12-06 01:30:00|39347.9|39227.9|39343.7|39223.7|39375.3|39255.3|39330|39212|409
1670290500000|2022-12-06 01:35:00|39344.5|39224.5|39360|39240.9|39360.7|39253.7|39334.7|39224.5|444
1670290800000|2022-12-06 01:40:00|39359.9|39240.8|39347.5|39234.2|39376.1|39256.1|39333.3|39216.9|528
1670291100000|2022-12-06 01:45:00|39347.2|39234.1|39347|39233.6|39378.9|39258.9|39333|39218.2|467
1670291400000|2022-12-06 01:50:00|39346.9|39233.5|39334.8|39223.4|39362.7|39256.9|39303.5|39221|439
1670291700000|2022-12-06 01:55:00|39339.2|39225.5|39360.8|39245.6|39383.5|39275.7|39332.3|39220|435
1670292000000|2022-12-06 02:00:00|39361|39245.8|39365.7|39248.1|39381.3|39271.7|39342.7|39231.6|426
1670292300000|2022-12-06 02:05:00|39365|39247.8|39349|39230.4|39378.3|39258.3|39333.3|39225.2|440
1670292600000|2022-12-06 02:10:00|39349.1|39230.6|39353.6|39234.6|39368.6|39248.8|39330.6|39219.3|431
1670292900000|2022-12-06 02:15:00|39353.7|39234.7|39348.3|39231.5|39365.4|39246.8|39329.7|39217.6|341
1670293200000|2022-12-06 02:20:00|39348.4|39231.6|39373.9|39253.9|39386.7|39268.2|39344.6|39231.6|412
1670293500000|2022-12-06 02:25:00|39357|39261.7|39445|39332.4|39458.2|39348.2|39357|39253.3|583
1670293800000|2022-12-06 02:30:00|39445.4|39332.8|39431.7|39325.1|39456.9|39339.6|39419.7|39310.4|544
1670294100000|2022-12-06 02:35:00|39431.4|39325.7|39439.5|39333.1|39469.3|39368.8|39431.3|39325.7|569
1670294400000|2022-12-06 02:40:00|39440|39333.4|39427.4|39321.5|39458.7|39348|39398|39307|500
1670294700000|2022-12-06 02:45:00|39427.9|39322|39416.6|39307|39451.5|39340.5|39401|39295.2|486
1670295000000|2022-12-06 02:50:00|39414.4|39306|39433.3|39319.3|39456.7|39341.3|39385.5|39303.1|506
1670295300000|2022-12-06 02:55:00|39432.8|39319.4|39424.5|39316.1|39454.5|39337.6|39412.2|39306.1|409
1670295600000|2022-12-06 03:00:00|39423.7|39315.1|39412.7|39304.6|39445.4|39336|39379.5|39295.2|413
1670295900000|2022-12-06 03:05:00|39422.8|39312.2|39403.9|39296.6|39437.3|39324|39403.9|39294.9|320
1670296200000|2022-12-06 03:10:00|39404.1|39296.8|39400|39280|39430.8|39321.5|39371.5|39268.5|407
1670296500000|2022-12-06 03:15:00|39400.1|39280.1|39384|39270.9|39431.3|39311.3|39375.6|39268.5|438
1670296800000|2022-12-06 03:20:00|39383.8|39270.7|39378.2|39271.2|39416|39296|39374.7|39261.6|364
1670297100000|2022-12-06 03:25:00|39378.5|39271.4|39387.8|39267.8|39425.8|39305.8|39373.7|39264.9|355
1670297400000|2022-12-06 03:30:00|39387.5|39267.5|39412.8|39292.8|39423.2|39303.2|39371.3|39251.3|604
1670297700000|2022-12-06 03:35:00|39413.2|39293.2|39417.1|39302|39434.6|39316.1|39393.2|39273.2|542
1670298000000|2022-12-06 03:40:00|39416.9|39301.8|39428.2|39325.1|39460|39349.8|39412.7|39300.3|477
1670298300000|2022-12-06 03:45:00|39427|39324.2|39435.7|39332.4|39464.1|39353.5|39403.5|39319.4|383
1670298600000|2022-12-06 03:50:00|39436.2|39332.3|39454.1|39350.1|39481.8|39370.9|39432.6|39322|445
1670298900000|2022-12-06 03:55:00|39457.4|39353.5|39453.1|39348.2|39482.9|39370.7|39441.8|39321.8|399
1670299200000|2022-12-06 04:00:00|39453.2|39348.3|39466.1|39360.5|39475.8|39365.3|39444.3|39336.2|382
1670299500000|2022-12-06 04:05:00|39466.4|39361.1|39447.5|39343|39482.5|39374.5|39436.5|39333.1|365
1670299800000|2022-12-06 04:10:00|39447.4|39342.9|39450.5|39345.4|39474.5|39366.9|39440.7|39332.4|365
1670300100000|2022-12-06 04:15:00|39450.6|39345.2|39438.6|39329.6|39470.4|39353.9|39433.9|39325.7|394
1670300400000|2022-12-06 04:20:00|39440.1|39330.6|39431|39339.5|39461.8|39342.9|39411.4|39311.6|405
1670300700000|2022-12-06 04:25:00|39430.9|39339.3|39423.8|39342.5|39464.1|39357.2|39412.7|39315.5|254
1670301000000|2022-12-06 04:30:00|39423.6|39342.3|39454.2|39363.8|39487.6|39382|39413|39338.3|359
1670301300000|2022-12-06 04:35:00|39454.3|39364|39469.2|39354.8|39486.2|39376|39437.7|39332.5|332
1670301600000|2022-12-06 04:40:00|39469.6|39354.1|39446.5|39327.1|39471.3|39364.5|39434.9|39322.8|311
1670301900000|2022-12-06 04:45:00|39446.3|39326.9|39463.4|39343.4|39477.4|39360.4|39439.8|39319.8|298
1670302200000|2022-12-06 04:50:00|39452.1|39332.1|39468.8|39348.8|39470.7|39350.7|39439.8|39319.8|367
1670302500000|2022-12-06 04:55:00|39468.9|39348.9|39478.2|39358.2|39478.2|39371|39452.9|39332.9|381
1670302800000|2022-12-06 05:00:00|39478.3|39358.3|39475.3|39371.6|39489.7|39387.1|39463.8|39351.9|442
1670303100000|2022-12-06 05:05:00|39470|39350|39463.3|39351.5|39483.2|39379.5|39451|39346.9|358
1670303400000|2022-12-06 05:10:00|39463.8|39352|39477|39364.6|39489.8|39381.8|39452.6|39344|368
1670303700000|2022-12-06 05:15:00|39476|39364.3|39460.1|39348.6|39489.1|39375.2|39460|39345|320
1670304000000|2022-12-06 05:20:00|39461.5|39349.1|39469.4|39359.5|39479.7|39366.7|39453.3|39342.1|376
1670304300000|2022-12-06 05:25:00|39473.7|39357.3|39481.3|39367.6|39499.7|39379.7|39462.6|39350.3|405
1670304600000|2022-12-06 05:30:00|39481.5|39367.8|39486.5|39373|39499.3|39383.2|39471.8|39351.8|543
1670304900000|2022-12-06 05:35:00|39486.7|39373.2|39493.4|39373.4|39498.9|39388|39459.8|39353.3|406
1670305200000|2022-12-06 05:40:00|39493.3|39373.3|39488.8|39380.1|39500.9|39389.5|39466.9|39360.7|474
1670305500000|2022-12-06 05:45:00|39486.7|39378.4|39479.9|39360.3|39497.1|39386.7|39467|39347|406
1670305800000|2022-12-06 05:50:00|39480.5|39360.9|39457.9|39339.3|39483.6|39366.1|39450.8|39331.7|427
1670306100000|2022-12-06 05:55:00|39458.3|39339.5|39436.2|39318|39461.9|39347.6|39431|39311|483
1670306400000|2022-12-06 06:00:00|39435.9|39318.3|39434.4|39315.2|39452.9|39347.9|39422.1|39314.6|481
1670306700000|2022-12-06 06:05:00|39434|39314.8|39441.8|39338.9|39447.7|39342|39423.1|39312|379
1670307000000|2022-12-06 06:10:00|39441.9|39339|39495.5|39386.1|39508.5|39402.4|39434.6|39328.6|505
1670307300000|2022-12-06 06:15:00|39495.6|39386.2|39502.8|39382.8|39519.3|39429|39473.3|39380|486
1670307600000|2022-12-06 06:20:00|39502.9|39382.9|39515.9|39396.2|39540.9|39426.6|39495.8|39382.9|556
1670307900000|2022-12-06 06:25:00|39515.4|39395.7|39518.8|39412.3|39540.4|39442.5|39502.7|39391|466
1670308200000|2022-12-06 06:30:00|39518.4|39412|39495.9|39388.4|39520.7|39412.1|39487.5|39376.1|474
1670308500000|2022-12-06 06:35:00|39495.8|39388.7|39485.5|39365.5|39505.1|39419.2|39469.2|39361|403
1670308800000|2022-12-06 06:40:00|39485.7|39365.7|39482.2|39367.3|39497.2|39403.4|39463.1|39357.5|378
1670309100000|2022-12-06 06:45:00|39482.5|39367.6|39503.9|39404.8|39519.3|39414.6|39482.5|39367.6|450
1670309400000|2022-12-06 06:50:00|39508.1|39404.4|39527|39433.7|39542.9|39460.5|39480.5|39400.7|480
1670309700000|2022-12-06 06:55:00|39529.6|39432.4|39499.8|39379.8|39548.4|39452.1|39482|39379.8|527
1670310000000|2022-12-06 07:00:00|39486.7|39366.7|39570.2|39451.7|39589.8|39506.2|39464.3|39344.3|641
1670310300000|2022-12-06 07:05:00|39561.6|39468.7|39555.8|39456.8|39601|39521|39546|39451.4|563
1670310600000|2022-12-06 07:10:00|39563.5|39451.2|39534.8|39423.3|39564.6|39457|39530|39413|617
1670310900000|2022-12-06 07:15:00|39534.5|39423.5|39553.7|39447.6|39571.9|39488.4|39526.6|39409.8|625
1670311200000|2022-12-06 07:20:00|39553.5|39447.9|39544.9|39424.9|39558|39451.3|39536.2|39418.1|613
1670311500000|2022-12-06 07:25:00|39545|39425|39510.3|39419.8|39545.4|39449.4|39480.8|39377.4|574
1670311800000|2022-12-06 07:30:00|39510.8|39420.2|39521.2|39451|39541.4|39468.7|39488.7|39384.6|587
1670312100000|2022-12-06 07:35:00|39521.4|39451.1|39479|39459|39547.1|39483.4|39471.4|39424.8|549
1670312400000|2022-12-06 07:40:00|39477.7|39457.7|39543.4|39469.7|39559.7|39505.8|39466.9|39426.7|502
1670312700000|2022-12-06 07:45:00|39543.1|39469.9|39535.3|39515.3|39576.3|39520.2|39519.6|39456.1|504
1670313000000|2022-12-06 07:50:00|39535.4|39515.4|39504.7|39484.7|39546|39526|39502.4|39482.4|486
1670313300000|2022-12-06 07:55:00|39502.6|39482.6|39517.1|39497.1|39536|39506|39484.9|39460.4|582
1670313600000|2022-12-06 08:00:00|39519.6|39499.6|39453.1|39433.1|39546.1|39507.8|39447.4|39427.4|651
1670313900000|2022-12-06 08:05:00|39453|39433|39436.5|39416.5|39484.4|39464.4|39436.5|39416.5|550
1670314200000|2022-12-06 08:10:00|39438.7|39418.7|39435.4|39415.4|39454.4|39434.4|39423.6|39403.6|562
1670314500000|2022-12-06 08:15:00|39434.4|39414.4|39439.5|39419.5|39450.2|39430.2|39422.2|39402.2|518
1670314800000|2022-12-06 08:20:00|39439.2|39419.2|39465.6|39445.6|39465.6|39445.6|39429.8|39409.8|607
1670315100000|2022-12-06 08:25:00|39465.3|39445.3|39472.4|39452.4|39492|39472|39446.8|39417.3|559
1670315400000|2022-12-06 08:30:00|39472.6|39452.6|39502.6|39482.6|39573.5|39531.2|39463.7|39432.3|647
1670315700000|2022-12-06 08:35:00|39502.8|39482.8|39443.3|39423.3|39517|39483.2|39426.6|39390|581
1670316000000|2022-12-06 08:40:00|39441.6|39421.6|39386.5|39366.5|39479.8|39425.8|39379.4|39319.9|779
1670316300000|2022-12-06 08:45:00|39384.7|39364.7|39429.4|39409.4|39456.7|39421.2|39376.1|39338.1|642
1670316600000|2022-12-06 08:50:00|39428.6|39408.6|39439.1|39419.1|39461.1|39423.2|39419|39368|584
1670316900000|2022-12-06 08:55:00|39439|39419|39449.7|39429.7|39469.4|39431.9|39418|39366|640
1670317200000|2022-12-06 09:00:00|39439.7|39419.7|39433|39413|39462.2|39430.5|39416.7|39378|631
1670317500000|2022-12-06 09:05:00|39432.9|39412.9|39412.1|39392.1|39488.5|39454.4|39393.4|39348.5|632
1670317800000|2022-12-06 09:10:00|39412.2|39392.2|39488|39410.3|39496|39443.9|39397.3|39358.1|641
1670318100000|2022-12-06 09:15:00|39468.6|39448.6|39510.7|39490.7|39558.4|39530.4|39468.6|39420.1|630
1670318400000|2022-12-06 09:20:00|39512.9|39492.9|39525.1|39475.1|39562.7|39518|39502.7|39467.3|650
1670318700000|2022-12-06 09:25:00|39524.9|39474.9|39531|39511|39549.1|39521.5|39503.1|39453.2|556
1670319000000|2022-12-06 09:30:00|39530.7|39510.7|39473.7|39453.7|39548.5|39522.3|39473.1|39431.1|597
1670319300000|2022-12-06 09:35:00|39491.1|39441.1|39487.2|39437.2|39510.2|39480|39461|39421.5|546
1670319600000|2022-12-06 09:40:00|39487.5|39437.5|39472.8|39452.8|39499.7|39457.4|39454.9|39409.8|475
1670319900000|2022-12-06 09:45:00|39472.7|39452.7|39489.3|39469.3|39526.8|39489.3|39472.7|39425.1|551
1670320200000|2022-12-06 09:50:00|39489.2|39469.2|39447.9|39427.9|39505.9|39469.2|39443.5|39423.5|555
1670320500000|2022-12-06 09:55:00|39446.5|39426.5|39495.8|39475.8|39513.8|39493.8|39440.9|39420.9|595
1670320800000|2022-12-06 10:00:00|39497.6|39477.6|39473.9|39453.9|39523.1|39503.1|39433.9|39413.9|563
1670321100000|2022-12-06 10:05:00|39478.8|39458.8|39458|39438|39497.2|39468.4|39447.5|39404.4|548
1670321400000|2022-12-06 10:10:00|39457.6|39437.6|39416.2|39396.2|39477.9|39441.2|39413.8|39382.4|469
1670321700000|2022-12-06 10:15:00|39415.4|39395.4|39415|39352|39443.2|39403.5|39381.1|39324.4|557
1670322000000|2022-12-06 10:20:00|39415.1|39352.1|39456|39391.8|39461.5|39400|39388.2|39341.1|539
1670322300000|2022-12-06 10:25:00|39455.8|39391.6|39414.2|39364.2|39463.9|39417.7|39408|39340.6|593
1670322600000|2022-12-06 10:30:00|39414.3|39364.3|39425|39358.5|39439|39373.7|39372.5|39309.4|593
1670322900000|2022-12-06 10:35:00|39423.8|39357.7|39407.9|39387.9|39450.1|39405.4|39399.8|39338|517
1670323200000|2022-12-06 10:40:00|39419.6|39369.6|39449.4|39399.4|39505.4|39449.6|39411.4|39360.1|553
1670323500000|2022-12-06 10:45:00|39449|39399|39558.8|39538.8|39560.8|39539.5|39427.8|39382.8|553
1670323800000|2022-12-06 10:50:00|39556.4|39536.4|39584.6|39564.6|39641.3|39603.4|39530.8|39495|625
1670324100000|2022-12-06 10:55:00|39584.4|39564.4|39583|39563|39624.9|39589.6|39564|39526.1|620
1670324400000|2022-12-06 11:00:00|39582.9|39562.9|39593.3|39573.3|39616.1|39579.4|39557.7|39512.1|609
1670324700000|2022-12-06 11:05:00|39594.2|39574.2|39524|39460.7|39596.4|39576.4|39498.6|39457.7|548
1670325000000|2022-12-06 11:10:00|39502.5|39482.5|39483.7|39433.7|39543.4|39497|39465.3|39421.9|602
1670325300000|2022-12-06 11:15:00|39484.2|39434.2|39480.8|39409.7|39510.2|39456|39466.7|39397.9|540
1670325600000|2022-12-06 11:20:00|39480.4|39409.3|39473.1|39423.1|39502.1|39424.5|39454.7|39379.2|560
1670325900000|2022-12-06 11:25:00|39473.2|39423.2|39456.5|39436.5|39501.1|39449|39443.4|39403.4|583
1670326200000|2022-12-06 11:30:00|39456.6|39436.6|39422.2|39402.2|39487.8|39440.5|39421|39383.7|471
1670326500000|2022-12-06 11:35:00|39421.9|39401.9|39429|39409|39460.1|39419.9|39400.8|39365.5|538
1670326800000|2022-12-06 11:40:00|39429.2|39409.2|39493.4|39473.4|39506.3|39476|39424.7|39404.7|565
1670327100000|2022-12-06 11:45:00|39494.9|39474.9|39500.9|39480.9|39532.2|39512.2|39494.9|39474.9|534
1670327400000|2022-12-06 11:50:00|39501|39481|39507.7|39487.7|39513.1|39493.1|39492.5|39472.5|418
1670327700000|2022-12-06 11:55:00|39507.6|39487.6|39477.4|39457.4|39510.3|39490.3|39468.2|39428.3|452
1670328000000|2022-12-06 12:00:00|39479.1|39459.1|39484.7|39464.7|39498.3|39478.3|39467.8|39447.8|472
1670328300000|2022-12-06 12:05:00|39484.5|39464.5|39479.9|39459.9|39495.1|39475.1|39467.8|39431.5|444
1670328600000|2022-12-06 12:10:00|39479.8|39459.8|39474.7|39454.7|39511|39472.7|39469|39437.9|418
1670328900000|2022-12-06 12:15:00|39474.8|39454.8|39479.7|39459.7|39507|39460.2|39459.3|39418.6|491
1670329200000|2022-12-06 12:20:00|39479.6|39459.6|39444.1|39424.1|39484.9|39464.9|39439.6|39401.4|489
1670329500000|2022-12-06 12:25:00|39443.8|39423.8|39405.9|39355.9|39469|39425.9|39386.6|39345|603
1670329800000|2022-12-06 12:30:00|39391.7|39371.7|39398.9|39378.9|39433|39387.6|39384.1|39338.8|540
1670330100000|2022-12-06 12:35:00|39397.9|39377.9|39386.6|39366.6|39417.4|39389.8|39378.5|39327.4|498
1670330400000|2022-12-06 12:40:00|39388.4|39368.4|39434.7|39414.7|39459|39418.3|39383.8|39346.6|491
1670330700000|2022-12-06 12:45:00|39433.4|39413.4|39453.3|39433.3|39465.9|39445.9|39428.5|39408.5|518
1670331000000|2022-12-06 12:50:00|39453.1|39433.1|39445.5|39425.5|39468.7|39440.1|39424.6|39398.5|542
1670331300000|2022-12-06 12:55:00|39445.4|39425.4|39445.7|39425.7|39475.5|39450.9|39422.3|39402.3|516
1670331600000|2022-12-06 13:00:00|39445.6|39425.6|39485.1|39465.1|39504.4|39481.2|39444.1|39424.1|586
1670331900000|2022-12-06 13:05:00|39485.3|39465.3|39476.8|39456.8|39493.5|39469.5|39460.3|39436|525
1670332200000|2022-12-06 13:10:00|39479|39459|39479.2|39459.2|39506.1|39470.1|39466.8|39432.6|609
1670332500000|2022-12-06 13:15:00|39474.5|39454.5|39456.6|39436.6|39507.1|39465.2|39456.6|39432.2|529
1670332800000|2022-12-06 13:20:00|39460.7|39440.7|39442|39392|39483.2|39450.7|39426.5|39375.7|598
1670333100000|2022-12-06 13:25:00|39442.3|39392.3|39443.5|39351|39471.7|39392.3|39417.4|39330.7|651
1670333400000|2022-12-06 13:30:00|39452.9|39351.5|39444.6|39379.2|39469.3|39384|39428.7|39332.3|626
1670333700000|2022-12-06 13:35:00|39437.1|39387.1|39475.1|39410.4|39501|39452|39423.7|39369|569
1670334000000|2022-12-06 13:40:00|39475.6|39410.8|39490|39417.3|39506.4|39448.6|39441.6|39401.3|620
1670334300000|2022-12-06 13:45:00|39490.4|39417.4|39504.5|39432.6|39507.7|39444.9|39454.9|39397.5|595
1670334600000|2022-12-06 13:50:00|39533|39421|39501|39436.3|39533|39454.6|39474.6|39414.3|585
1670334900000|2022-12-06 13:55:00|39500.3|39434|39462.2|39412.2|39516.8|39434|39438.5|39389|567
1670335200000|2022-12-06 14:00:00|39466.7|39402|39454|39385.6|39504|39418.4|39441.3|39367.2|687
1670335500000|2022-12-06 14:05:00|39454.5|39385.5|39434.6|39384.6|39477|39402.7|39402.1|39364.5|638
1670335800000|2022-12-06 14:10:00|39433|39383|39411.8|39391.8|39457.6|39413.1|39403.6|39358.6|607
1670336100000|2022-12-06 14:15:00|39412.1|39392.1|39423.9|39403.9|39468.5|39424.6|39410.8|39359|570
1670336400000|2022-12-06 14:20:00|39424.4|39404.4|39235.1|39167.1|39462.9|39424.5|39223.4|39119.3|592
1670336700000|2022-12-06 14:25:00|39244.8|39171.2|39341.5|39267.2|39366.6|39320.6|39217.6|39131|665
1670337000000|2022-12-06 14:30:00|39343.9|39266.7|39311|39261|39369.7|39291.4|39307.6|39243.8|682
1670337300000|2022-12-06 14:35:00|39325.7|39261.9|39258.8|39208.8|39339|39302.4|39222.4|39175.6|718
1670337600000|2022-12-06 14:40:00|39259.4|39209.4|39295.8|39223.3|39323.3|39264.4|39237.6|39187.9|818
1670337900000|2022-12-06 14:45:00|39296.8|39224.5|39319.6|39269.6|39373.2|39308.9|39290.3|39222.2|885
1670338200000|2022-12-06 14:50:00|39319.2|39269.2|39372.4|39352.4|39401.6|39352.4|39319.2|39255.4|761
1670338500000|2022-12-06 14:55:00|39369.6|39319.6|39378.6|39315.5|39388.3|39337.2|39335.7|39288|828
1670338800000|2022-12-06 15:00:00|39378.1|39314.9|39339.9|39274.3|39385|39345.5|39322.6|39257.2|933
1670339100000|2022-12-06 15:05:00|39340.2|39275.6|39317.2|39297.2|39367.2|39318.3|39317|39259.9|822
1670339400000|2022-12-06 15:10:00|39319.1|39299.1|39344.1|39324.1|39377.1|39327.4|39309.4|39248.4|840
1670339700000|2022-12-06 15:15:00|39344.6|39324.6|39364.4|39344.4|39385.9|39360|39339.8|39293|700
1670340000000|2022-12-06 15:20:00|39364.2|39344.2|39377.5|39357.5|39423.6|39379.3|39333.9|39303.7|765
1670340300000|2022-12-06 15:25:00|39376.4|39356.4|39404.9|39384.9|39438.1|39402.1|39371.4|39335.6|711
1670340600000|2022-12-06 15:30:00|39405.2|39385.2|39425.3|39353.5|39443.4|39412.5|39370.6|39307|889
1670340900000|2022-12-06 15:35:00|39425.9|39354.2|39417.4|39353.4|39471.3|39384.8|39370.9|39316.3|895
1670341200000|2022-12-06 15:40:00|39417.9|39353.5|39393|39329.5|39490.4|39410.1|39391|39321.5|934
1670341500000|2022-12-06 15:45:00|39391.6|39328.1|39418.4|39346.8|39445.4|39398.6|39371.9|39309.3|928
1670341800000|2022-12-06 15:50:00|39393.8|39346.7|39386|39336|39421|39368|39378.4|39318.6|772
1670342100000|2022-12-06 15:55:00|39385.9|39335.9|39390.4|39370.4|39400.4|39371.8|39313.9|39278.9|901
1670342400000|2022-12-06 16:00:00|39390.5|39370.5|39314.1|39294.1|39391.5|39371.5|39311.4|39291.4|864
1670342700000|2022-12-06 16:05:00|39313.8|39293.8|39295.3|39229.8|39320.6|39294.6|39260.5|39213.2|890
1670343000000|2022-12-06 16:10:00|39299.4|39225.1|39186.7|39166.7|39299.4|39235.9|39175.2|39131.2|852
1670343300000|2022-12-06 16:15:00|39186.5|39166.5|39224.8|39174.8|39255.1|39204.1|39185.2|39157.6|818
1670343600000|2022-12-06 16:20:00|39225.1|39175.1|39212.1|39192.1|39240.9|39202.3|39187.6|39158.4|605
1670343900000|2022-12-06 16:25:00|39211.7|39191.7|39277.7|39206.1|39302.2|39221.9|39211.7|39177.3|799
1670344200000|2022-12-06 16:30:00|39277.6|39205.9|39258.3|39192.5|39305.3|39221|39233.4|39171.8|812
1670344500000|2022-12-06 16:35:00|39266.6|39192.4|39267.9|39192.4|39296.7|39221.3|39248.2|39163|780
1670344800000|2022-12-06 16:40:00|39263.6|39200.7|39279.3|39203.4|39323.4|39240.6|39257.2|39178.3|749
1670345100000|2022-12-06 16:45:00|39288.9|39198.7|39297.2|39222.7|39319.5|39241.3|39273.3|39180.4|676
1670345400000|2022-12-06 16:50:00|39306.5|39221.8|39298.1|39224.5|39324|39231.8|39281.8|39201.3|644
1670345700000|2022-12-06 16:55:00|39298.2|39224.1|39353|39279.3|39370.1|39279.6|39290|39213.6|782
1670346000000|2022-12-06 17:00:00|39355.7|39274.6|39377.8|39273.1|39391|39304.2|39334.5|39261.6|711
1670346300000|2022-12-06 17:05:00|39350.1|39300.1|39381.1|39302.5|39404.3|39320.7|39348|39273.6|740
1670346600000|2022-12-06 17:10:00|39381|39302.2|39406.5|39319.4|39490.6|39377.2|39364.5|39288|787
1670346900000|2022-12-06 17:15:00|39397|39324.5|39408|39333.7|39446.1|39352.2|39391.9|39316.1|700
1670347200000|2022-12-06 17:20:00|39407.7|39332.5|39401.2|39330.4|39418|39347.3|39366.8|39311|601
1670347500000|2022-12-06 17:25:00|39401.6|39330.5|39403.2|39334|39420|39341|39393.3|39323.4|513
1670347800000|2022-12-06 17:30:00|39408.5|39335.3|39410|39336.4|39428.3|39355|39395.3|39328.4|507
1670348100000|2022-12-06 17:35:00|39409.6|39336.8|39419|39346.6|39435.2|39356.3|39400.6|39336.8|453
1670348400000|2022-12-06 17:40:00|39418.8|39346.9|39415.7|39342.5|39428.2|39357.3|39397.9|39333.5|529
1670348700000|2022-12-06 17:45:00|39414.9|39342|39421.5|39353.5|39440.5|39361.6|39400.9|39340.1|512
1670349000000|2022-12-06 17:50:00|39421.2|39353.6|39444.1|39372|39454.6|39389.5|39409.5|39349.7|465
1670349300000|2022-12-06 17:55:00|39444|39371.9|39433.6|39360.3|39457|39373|39419.7|39350.5|603
1670349600000|2022-12-06 18:00:00|39434.4|39360|39456|39373.4|39469.7|39388|39430.2|39358|573
1670349900000|2022-12-06 18:05:00|39455.9|39373.3|39420.1|39356.7|39465.5|39375.2|39408.6|39345.5|458
1670350200000|2022-12-06 18:10:00|39414.2|39364.2|39408.2|39358.2|39427.2|39377.6|39371|39316|494
1670350500000|2022-12-06 18:15:00|39408.4|39358.4|39426.7|39361.1|39434|39385.5|39388.5|39344.2|510
1670350800000|2022-12-06 18:20:00|39413.4|39363.4|39408.2|39388.2|39435.1|39391.6|39388.4|39339.2|406
1670351100000|2022-12-06 18:25:00|39408.1|39388.1|39408.2|39388.2|39452|39403.8|39404.2|39360|452
1670351400000|2022-12-06 18:30:00|39407.6|39387.6|39405.6|39385.6|39442.9|39401.7|39398.7|39354|414
1670351700000|2022-12-06 18:35:00|39405.4|39385.4|39387.8|39367.8|39430.2|39387.7|39376.4|39334|393
1670352000000|2022-12-06 18:40:00|39387.7|39367.7|39396.5|39376.5|39434|39386.3|39383.1|39345.3|437
1670352300000|2022-12-06 18:45:00|39396.8|39376.8|39404.3|39384.3|39429|39384.4|39393|39345|396
1670352600000|2022-12-06 18:50:00|39399.9|39379.9|39393.5|39373.5|39429|39385.4|39382.6|39347|382
1670352900000|2022-12-06 18:55:00|39393.7|39373.7|39426.2|39376.2|39438|39389.5|39391.9|39355|317
1670353200000|2022-12-06 19:00:00|39426.1|39376.1|39375|39325|39427.2|39389.6|39363.2|39313|438
1670353500000|2022-12-06 19:05:00|39375.4|39325.4|39371.9|39351.9|39411.7|39371.7|39360.2|39319|424
1670353800000|2022-12-06 19:10:00|39372.7|39352.7|39384.1|39364.1|39417|39371.2|39372|39330|440
1670354100000|2022-12-06 19:15:00|39383.7|39363.7|39375.3|39325.3|39410.9|39368.2|39353.7|39303|434
1670354400000|2022-12-06 19:20:00|39374.5|39324.5|39355.4|39335.4|39403|39346.3|39349.2|39311.7|452
1670354700000|2022-12-06 19:25:00|39355.5|39335.5|39336.5|39286.5|39386|39343.1|39315|39234.3|499
1670355000000|2022-12-06 19:30:00|39347.3|39281.1|39435|39338.1|39489|39379.9|39331.2|39269.6|529
1670355300000|2022-12-06 19:35:00|39435.1|39356.3|39458.2|39363.8|39497.2|39419.6|39397.3|39314.1|590
1670355600000|2022-12-06 19:40:00|39458.6|39364.2|39442.3|39350|39477.7|39384.1|39434.1|39337.1|546
1670355900000|2022-12-06 19:45:00|39442.6|39350.3|39461.6|39374|39471.6|39408.4|39427.4|39348.7|586
1670356200000|2022-12-06 19:50:00|39462.4|39374.1|39467.5|39376|39480.6|39390.5|39449.6|39363.3|489
1670356500000|2022-12-06 19:55:00|39467.4|39375.9|39461.9|39376.6|39475|39383.8|39418.3|39348.1|511
1670356800000|2022-12-06 20:00:00|39460.9|39376.5|39415.9|39327.2|39469.4|39378.7|39346.6|39255|611
1670357100000|2022-12-06 20:05:00|39415.6|39327|39418.1|39317.8|39440.2|39328.4|39395.7|39307.7|358
1670357400000|2022-12-06 20:10:00|39418|39317.5|39409.5|39320|39430.3|39337.3|39400.5|39308.6|339
1670357700000|2022-12-06 20:15:00|39409.3|39320.1|39411.7|39319.4|39438.9|39341.7|39388|39300.9|408
1670358000000|2022-12-06 20:20:00|39411.2|39322|39400|39304.1|39429.6|39339|39382.2|39289|368
1670358300000|2022-12-06 20:25:00|39400.1|39307.4|39394.8|39293.1|39412|39311|39376.4|39281.2|376
1670358600000|2022-12-06 20:30:00|39395.7|39301.1|39367.2|39271.9|39414.4|39301.1|39320.6|39237.6|430
1670358900000|2022-12-06 20:35:00|39367.7|39272.1|39373.7|39266.5|39388.9|39289.6|39339.6|39259.4|413
1670359200000|2022-12-06 20:40:00|39374.1|39266.6|39363.5|39270.7|39384.3|39288.2|39353.5|39258.5|351
1670359500000|2022-12-06 20:45:00|39364.2|39259.7|39377.3|39261.7|39431.4|39311.4|39332|39252.6|504
1670359800000|2022-12-06 20:50:00|39375|39255|39358.1|39238.1|39381.1|39263.5|39344.1|39231.5|380
1670360100000|2022-12-06 20:55:00|39358.2|39238.2|39363.2|39243.2|39406.1|39286.1|39323.4|39203.4|485
1670360400000|2022-12-06 21:00:00|39361.6|39241.6|39337.2|39243.6|39387.8|39268.2|39305|39223.9|627
1670360700000|2022-12-06 21:05:00|39337.1|39243.5|39347.6|39242.8|39359|39256|39317.4|39228|237
1670361000000|2022-12-06 21:10:00|39348|39243.1|39345.4|39250.6|39365.1|39260.2|39300.6|39238.3|249
1670361300000|2022-12-06 21:15:00|39345.9|39251.1|39341|39252.2|39354.6|39257.5|39328.4|39243.9|177
1670361600000|2022-12-06 21:20:00|39341.1|39246.2|39353.3|39245.4|39360|39252.2|39335.8|39242|171
1670361900000|2022-12-06 21:25:00|39353.4|39245.5|39354.8|39247.1|39363.4|39263.9|39313.9|39242.3|195
1670362200000|2022-12-06 21:30:00|39341.4|39250.9|39341.8|39248.4|39358.8|39259.6|39323.7|39241|138
1670362500000|2022-12-06 21:35:00|39338|39249.8|39356.8|39248.1|39363.4|39261.6|39311.6|39241.2|125
1670362800000|2022-12-06 21:40:00|39356.1|39249.4|39316.3|39196.3|39424|39304|39278.3|39167.1|569
1670363100000|2022-12-06 21:45:00|39315.2|39195.2|39324|39208.5|39344.5|39233.2|39298.7|39184.8|344
1670363400000|2022-12-06 21:50:00|39324.3|39208.8|39299.6|39179.6|39348.5|39228.5|39296.2|39179.4|711
1670363700000|2022-12-06 21:55:00|39304.8|39191.1|39288.6|39168.6|39321.9|39201.9|39281|39161|736
1670364000000|2022-12-06 22:00:00|39288.7|39168.7|39277.2|39157.2|39289|39169.8|39277.2|39157.2|36
1670364300000|2022-12-06 22:05:00|39274.6|39172.1|39265|39192|39279.9|39192|39265|39166.8|4
1670365500000|2022-12-06 22:25:00|39390.5|39270.5|39376.7|39256.7|39393.2|39273.2|39376.7|39256.7|15
1670365800000|2022-12-06 22:30:00|39386.3|39266.3|39382.2|39262.2|39402.3|39282.3|39377.5|39257.5|38
1670366100000|2022-12-06 22:35:00|39391.9|39271.9|39379.3|39259.3|39391.9|39271.9|39374.7|39254.7|10
1670366400000|2022-12-06 22:40:00|39376.9|39256.9|39377.1|39257.1|39377.1|39257.1|39376.9|39256.9|2
1670366700000|2022-12-06 22:45:00|39387.3|39267.3|39386.1|39266.1|39387.3|39267.3|39386.1|39266.1|3
1670367000000|2022-12-06 22:50:00|39381.4|39261.4|39393.1|39273.1|39401.8|39281.8|39372.2|39252.2|282
1670367300000|2022-12-06 22:55:00|39393.2|39273.2|39388.5|39268.5|39407.7|39287.7|39378.4|39258.4|272
1670367600000|2022-12-06 23:00:00|39430.9|39310.9|39351.7|39231.7|39430.9|39310.9|39315.5|39195.5|155
1670367900000|2022-12-06 23:05:00|39351.6|39231.6|39399.7|39279.7|39415.4|39295.4|39337.6|39217.6|115
1670368200000|2022-12-06 23:10:00|39399.5|39279.5|39343|39262|39414.7|39294.7|39304.5|39184.5|245
1670368500000|2022-12-06 23:15:00|39361.4|39241.4|39337.3|39217.3|39367.4|39266|39314|39194|170
1670368800000|2022-12-06 23:20:00|39364.6|39244.6|39372.6|39252.6|39372.7|39263|39313.7|39193.7|181
1670369100000|2022-12-06 23:25:00|39372.7|39252.7|39355.8|39235.8|39373.2|39253.2|39337.7|39217.7|170
1670369400000|2022-12-06 23:30:00|39355.7|39235.7|39369.1|39249.1|39372.9|39273|39344.2|39224.2|208
1670369700000|2022-12-06 23:35:00|39370|39250|39371|39251|39377.9|39276|39339.9|39219.9|189
1670370000000|2022-12-06 23:40:00|39371.8|39251.8|39371.1|39251.1|39378.5|39258.5|39339.2|39219.2|206
1670370300000|2022-12-06 23:45:00|39371|39251|39368|39248|39376|39256|39339.5|39219.5|174
1670370600000|2022-12-06 23:50:00|39367.8|39247.8|39370.5|39250.5|39381.1|39288|39337|39226.9|216
1670370900000|2022-12-06 23:55:00|39370.3|39250.3|39364.3|39244.3|39376|39263|39351.5|39231.5|234
1670371200000|2022-12-07 00:00:00|39364.2|39244.2|39403.3|39283.3|39404.1|39284.1|39353.6|39233.6|354
1670371500000|2022-12-07 00:05:00|39403|39283|39360.4|39240.4|39403|39283|39338.8|39218.8|380
1670371800000|2022-12-07 00:10:00|39360.3|39240.3|39359|39239|39364.4|39244.4|39335.4|39215.4|355
1670372100000|2022-12-07 00:15:00|39358.7|39238.7|39363.4|39243.4|39364.3|39248|39331.5|39211.5|374
1670372400000|2022-12-07 00:20:00|39363.5|39243.5|39354.3|39234.3|39376.5|39256.5|39339.6|39219.6|369
1670372700000|2022-12-07 00:25:00|39354.6|39234.6|39388.2|39268.2|39405.4|39285.4|39334.9|39214.9|359
1670373000000|2022-12-07 00:30:00|39388.3|39268.3|39349.2|39229.2|39424.9|39304.9|39349|39229|314
1670373300000|2022-12-07 00:35:00|39349.1|39229.1|39362|39242|39380.4|39260.4|39315.8|39195.8|274
1670373600000|2022-12-07 00:40:00|39362.2|39242.2|39365.9|39245.9|39400.9|39280.9|39339.9|39219.9|317
1670373900000|2022-12-07 00:45:00|39365.8|39245.8|39365.6|39245.6|39370.4|39280.5|39330.5|39215.5|367
1670374200000|2022-12-07 00:50:00|39364|39244|39360.4|39240.4|39376.1|39278|39344.4|39224.4|417
1670374500000|2022-12-07 00:55:00|39368|39248|39349.8|39229.8|39381.3|39261.9|39332.1|39212.1|348
1670374800000|2022-12-07 01:00:00|39346.5|39226.5|39364.2|39244.2|39394.1|39274.1|39340.3|39220.3|493
1670375100000|2022-12-07 01:05:00|39363.3|39243.3|39377.3|39257.3|39379.8|39259.8|39341.3|39221.3|566
1670375400000|2022-12-07 01:10:00|39377.4|39257.4|39366.4|39246.4|39382.4|39268.7|39348.4|39240.6|594
1670375700000|2022-12-07 01:15:00|39366.5|39246.5|39372|39252|39378.8|39258.8|39349.8|39229.8|475
1670376000000|2022-12-07 01:20:00|39372.1|39252.1|39373|39253|39374.3|39258.2|39348.5|39228.5|434
1670376300000|2022-12-07 01:25:00|39372.8|39252.8|39368.2|39248.2|39377.7|39257.7|39351.8|39231.8|463
1670376600000|2022-12-07 01:30:00|39368|39248|39368.9|39248.9|39370.7|39250.7|39329.9|39221.9|502
1670376900000|2022-12-07 01:35:00|39368.8|39248.8|39351.5|39231.5|39372.4|39252.4|39345|39225|432
1670377200000|2022-12-07 01:40:00|39351|39231|39341.4|39221.4|39365.9|39245.9|39325.3|39205.3|581
1670377500000|2022-12-07 01:45:00|39340.9|39220.9|39327.8|39207.8|39351|39231|39321.9|39203|522
1670377800000|2022-12-07 01:50:00|39326.8|39206.8|39307.1|39187.1|39342.9|39222.9|39302|39182|501
1670378100000|2022-12-07 01:55:00|39305.7|39185.7|39300.8|39180.8|39317.3|39214.5|39264.5|39157.1|568
1670378400000|2022-12-07 02:00:00|39300.6|39180.6|39281.2|39171.6|39314|39214|39264|39161.2|502
1670378700000|2022-12-07 02:05:00|39280.5|39181.9|39294.4|39174.4|39332.7|39212.7|39263.5|39143.5|614
1670379000000|2022-12-07 02:10:00|39294.5|39174.5|39299.4|39179.4|39301.8|39196.5|39274.6|39162.9|459
1670379300000|2022-12-07 02:15:00|39298.8|39178.8|39304.2|39184.2|39315.2|39204|39273.2|39168.4|463
1670379600000|2022-12-07 02:20:00|39302.9|39182.9|39293.6|39173.6|39306.4|39195.9|39264.2|39166.4|424
1670379900000|2022-12-07 02:25:00|39293|39173|39279.8|39159.8|39307.3|39195.5|39262.7|39153.1|478
1670380200000|2022-12-07 02:30:00|39279.5|39159.5|39293.4|39173.4|39299.6|39180.9|39274.2|39155.4|659
1670380500000|2022-12-07 02:35:00|39293.5|39173.5|39285.7|39165.7|39299.3|39179.3|39258.1|39152.9|436
1670380800000|2022-12-07 02:40:00|39286.1|39166.1|39299.9|39179.9|39311.4|39205.8|39258.3|39164.1|549
1670381100000|2022-12-07 02:45:00|39300|39180|39300|39180|39312.7|39195.3|39265.2|39163.4|494
1670381400000|2022-12-07 02:50:00|39301.1|39181.1|39308.3|39188.3|39332.4|39214.3|39286.3|39169.8|514
1670381700000|2022-12-07 02:55:00|39308.2|39188.2|39341.5|39226.2|39344.3|39226.2|39294.3|39174.3|437
1670382000000|2022-12-07 03:00:00|39341.4|39226|39323.7|39237.3|39361.8|39253|39299.7|39193.1|427
1670382300000|2022-12-07 03:05:00|39324|39237.6|39311.3|39221.5|39324.2|39237.9|39294.5|39187.5|361
1670382600000|2022-12-07 03:10:00|39311.5|39221.7|39325|39239.5|39336.5|39240.3|39297.3|39188.2|359
1670382900000|2022-12-07 03:15:00|39325.2|39239.8|39339.8|39219.8|39345.2|39266|39299|39203.2|393
1670383200000|2022-12-07 03:20:00|39339.4|39219.4|39337.6|39217.6|39347.2|39246.8|39314.2|39198.9|352
1670383500000|2022-12-07 03:25:00|39337.2|39217.2|39341.7|39221.7|39363.6|39263|39313|39209.1|389
1670383800000|2022-12-07 03:30:00|39341.8|39221.8|39338.9|39218.9|39347.7|39241.9|39323.5|39205.6|326
1670384100000|2022-12-07 03:35:00|39332.1|39212.1|39345.5|39232.4|39359.6|39268|39303.1|39202.6|338
1670384400000|2022-12-07 03:40:00|39345.7|39232.5|39315.9|39195.9|39356.1|39245.2|39303.3|39192.7|334
1670384700000|2022-12-07 03:45:00|39316.2|39196.2|39322.2|39210.7|39340|39251|39281|39185.8|353
1670385000000|2022-12-07 03:50:00|39322.3|39211|39305.4|39222|39323.7|39241|39291|39187.3|290
1670385300000|2022-12-07 03:55:00|39305.1|39221.8|39305|39201.6|39325|39223|39292.7|39186.9|335
1670385600000|2022-12-07 04:00:00|39304.9|39221.7|39312|39200.8|39332.5|39233|39284|39178.3|328
1670385900000|2022-12-07 04:05:00|39311.8|39200.6|39309.7|39224.8|39334.6|39239.5|39289.5|39188.4|348
1670386200000|2022-12-07 04:10:00|39309.9|39225|39315|39229.5|39330.9|39243.5|39291.6|39186.6|269
1670386500000|2022-12-07 04:15:00|39315.3|39229.7|39333.6|39213.6|39361.3|39256|39302|39196.3|234
1670386800000|2022-12-07 04:20:00|39334.3|39214.3|39316.2|39203.6|39334.3|39253|39296.5|39186.3|218
1670387100000|2022-12-07 04:25:00|39316|39203.2|39328.9|39208.9|39334.1|39226.2|39303.8|39191.7|271
1670387400000|2022-12-07 04:30:00|39315|39195|39328.5|39217|39350.4|39247|39290.4|39189.1|314
1670387700000|2022-12-07 04:35:00|39339.6|39231|39348.5|39228.5|39351.8|39261|39306.5|39196.4|337
1670388000000|2022-12-07 04:40:00|39348.6|39228.6|39327.2|39242.1|39354.5|39261.5|39311.5|39205.4|344
1670388300000|2022-12-07 04:45:00|39327.1|39241.9|39330.8|39245.2|39341|39259|39308.1|39202.8|297
1670388600000|2022-12-07 04:50:00|39329.5|39244.6|39319.2|39223.4|39344.1|39259|39303.5|39202.5|348
1670388900000|2022-12-07 04:55:00|39319.1|39223.3|39336.2|39229.4|39336.9|39246|39296|39191|359
1670389200000|2022-12-07 05:00:00|39336.7|39229.7|39320|39200|39336.9|39229.7|39294|39184.7|489
1670389500000|2022-12-07 05:05:00|39319.8|39199.8|39337|39220.2|39350.8|39241|39293.6|39182.4|449
1670389800000|2022-12-07 05:10:00|39336.8|39220.1|39323.9|39218.1|39337.7|39245.7|39312.5|39205.7|295
1670390100000|2022-12-07 05:15:00|39333.9|39220.6|39285.5|39190.1|39334|39240|39280.4|39172.5|322
1670390400000|2022-12-07 05:20:00|39286|39190.6|39312|39226.2|39318.7|39227.6|39284.2|39172.5|332
1670390700000|2022-12-07 05:25:00|39311.4|39225.5|39328.4|39223.5|39328.5|39225.5|39292.9|39174.2|445
1670391000000|2022-12-07 05:30:00|39328.6|39223.7|39307|39211.6|39337.5|39227.2|39293.3|39182.2|443
1670391300000|2022-12-07 05:35:00|39306.9|39211.5|39311.1|39218|39326.8|39228|39277.3|39171.7|468
1670391600000|2022-12-07 05:40:00|39301.2|39189.1|39306.8|39211.7|39328.9|39231.4|39301.2|39185.9|432
1670391900000|2022-12-07 05:45:00|39317|39211.6|39343.2|39223.2|39362.3|39259|39296.4|39185.7|429
1670392200000|2022-12-07 05:50:00|39351.2|39231.2|39342.7|39230.7|39352.5|39253.1|39320.2|39215.5|467
1670392500000|2022-12-07 05:55:00|39342.8|39230.8|39348.6|39230.1|39353.5|39247|39317.3|39215.4|475
1670392800000|2022-12-07 06:00:00|39348.4|39229.9|39347.8|39245|39356.1|39249.4|39322.3|39215.1|485
1670393100000|2022-12-07 06:05:00|39347.1|39244.7|39397.8|39285.5|39428.2|39336.2|39340.2|39228.8|585
1670393400000|2022-12-07 06:10:00|39398.3|39285.8|39442.6|39326.6|39445.2|39330.2|39393.4|39285.8|716
1670393700000|2022-12-07 06:15:00|39442.7|39326.9|39426.2|39331.3|39457.5|39349.6|39415|39323.2|525
1670394000000|2022-12-07 06:20:00|39426.1|39331.2|39414.8|39294.8|39442.7|39336.9|39398.4|39285|488
1670394300000|2022-12-07 06:25:00|39413.4|39293.4|39448|39328|39471.9|39357.9|39403.1|39285.3|561
1670394600000|2022-12-07 06:30:00|39446.8|39326.8|39435.5|39315.5|39459.6|39340.4|39411|39293.3|639
1670394900000|2022-12-07 06:35:00|39435.3|39315.3|39427.4|39307.4|39445.6|39325.6|39389.2|39269.2|484
1670395200000|2022-12-07 06:40:00|39433.9|39313.9|39452.3|39332.3|39483.6|39375.9|39409.3|39296.8|473
1670395500000|2022-12-07 06:45:00|39452.4|39332.4|39432.5|39312.5|39461.8|39341.8|39426.6|39309.3|451
1670395800000|2022-12-07 06:50:00|39432.2|39312.2|39451.4|39331.4|39462.2|39342.2|39419.8|39299.8|856
1670396100000|2022-12-07 06:55:00|39450.9|39330.9|39437.3|39317.3|39456.1|39336.1|39426.3|39317.3|504
1670396400000|2022-12-07 07:00:00|39436.8|39316.8|39422.8|39302.8|39452.1|39332.1|39412.5|39292.5|667
1670396700000|2022-12-07 07:05:00|39416.2|39296.2|39422.2|39302.2|39425.3|39305.3|39396.3|39285|673
1670397000000|2022-12-07 07:10:00|39422.1|39302.1|39454.2|39342.8|39467.2|39348|39407.9|39289.7|749
1670397300000|2022-12-07 07:15:00|39455.3|39343.8|39503.4|39388.2|39555|39465.5|39436.8|39335.2|780
1670397600000|2022-12-07 07:20:00|39503.6|39388.3|39488.4|39368.4|39505|39402|39450.9|39354.3|634
1670397900000|2022-12-07 07:25:00|39488.5|39368.5|39455|39346.6|39489.6|39383.5|39436.8|39340.4|701
1670398200000|2022-12-07 07:30:00|39455.1|39346.7|39441.5|39361.6|39474.6|39374.8|39423|39340.3|706
1670398500000|2022-12-07 07:35:00|39441.3|39361.4|39406.8|39356.8|39454|39383.9|39374.5|39280.9|731
1670398800000|2022-12-07 07:40:00|39420.1|39347.3|39391.8|39318.7|39434.7|39379.9|39362.5|39314.4|549
1670399100000|2022-12-07 07:45:00|39391.9|39318.8|39378.9|39358.9|39403.1|39361.9|39361.5|39318.4|527
1670399400000|2022-12-07 07:50:00|39373|39353|39352|39332|39411.9|39379.6|39341.9|39293|606
1670399700000|2022-12-07 07:55:00|39350.4|39330.4|39390.6|39270.6|39408.1|39331.8|39304.1|39254.4|740
1670400000000|2022-12-07 08:00:00|39384.3|39264.4|39390.1|39307.1|39449.1|39375.9|39333.3|39259.4|895
1670400300000|2022-12-07 08:05:00|39387.5|39312.9|39395.4|39328.6|39411|39329.8|39355|39292.1|884
1670400600000|2022-12-07 08:10:00|39394.9|39327.9|39355.6|39305.6|39421.8|39335.9|39341.7|39296.7|804
1670400900000|2022-12-07 08:15:00|39355.5|39305.5|39362.6|39312.6|39394.4|39335.5|39346.7|39295.5|661
1670401200000|2022-12-07 08:20:00|39363.8|39313.8|39380.9|39312.1|39408|39327|39356.9|39298.3|691
1670401500000|2022-12-07 08:25:00|39380.8|39311.9|39323.8|39273.8|39391|39317.8|39317.8|39254.6|706
1670401800000|2022-12-07 08:30:00|39324.2|39274.2|39258.6|39238.6|39334.1|39274.2|39174|39148.8|751
1670402100000|2022-12-07 08:35:00|39258.7|39238.7|39267.1|39196.9|39306.3|39244.7|39217.2|39166.9|784
1670402400000|2022-12-07 08:40:00|39267.5|39196.3|39347.7|39282.3|39372.7|39298.1|39229.8|39171.4|836
1670402700000|2022-12-07 08:45:00|39349.8|39283.7|39261|39188.1|39365|39310|39257|39176.5|939
1670403000000|2022-12-07 08:50:00|39263.1|39194.1|39153.9|39133.9|39265.5|39194.1|39149.7|39118.1|671
1670403300000|2022-12-07 08:55:00|39152.9|39132.9|39185.8|39135.8|39222.1|39153.5|39152.6|39109.7|666
1670403600000|2022-12-07 09:00:00|39184.9|39134.9|39192.2|39142.2|39222.2|39172.2|39160.6|39126.6|737
1670403900000|2022-12-07 09:05:00|39192.5|39142.5|39228.1|39164|39244|39180.8|39178.3|39132.1|663
1670404200000|2022-12-07 09:10:00|39228|39169|39219.3|39169.3|39236.7|39186.9|39171.3|39148.2|760
1670404500000|2022-12-07 09:15:00|39219.7|39169.7|39201.1|39135.8|39234.9|39169.9|39188.1|39128.6|632
1670404800000|2022-12-07 09:20:00|39199.5|39135.7|39145.9|39125.9|39212.5|39147.8|39137.7|39094.2|640
1670405100000|2022-12-07 09:25:00|39145.8|39125.8|39137.2|39117.2|39173.6|39131.2|39117.9|39077.8|654
1670405400000|2022-12-07 09:30:00|39136.8|39116.8|39133.7|39113.7|39179.4|39139.5|39118.4|39077.1|648
1670405700000|2022-12-07 09:35:00|39133.4|39113.4|39216.4|39166.4|39240.8|39187.7|39133|39097.3|689
1670406000000|2022-12-07 09:40:00|39216.5|39166.5|39230.2|39164|39253.4|39201.1|39196.5|39144.1|724
1670406300000|2022-12-07 09:45:00|39231.6|39166|39195.5|39145.5|39246.1|39178.8|39178.2|39130|680
1670406600000|2022-12-07 09:50:00|39195.3|39145.3|39185.3|39120.6|39217.1|39149.9|39173.8|39106|704
1670406900000|2022-12-07 09:55:00|39187.5|39122.1|39251.7|39135.5|39252.9|39150.7|39180.7|39109|736
1670407200000|2022-12-07 10:00:00|39259.6|39139.6|39166.5|39116.5|39270|39153.9|39155.8|39078.8|799
1670407500000|2022-12-07 10:05:00|39163.4|39113.4|39144.5|39124.5|39186|39140.4|39139.1|39097|595
1670407800000|2022-12-07 10:10:00|39143.8|39123.8|39032.8|39012.8|39178.9|39133.6|39023.3|39003.3|586
1670408100000|2022-12-07 10:15:00|39032.1|39012.1|38991.2|38971.2|39035.4|39015.4|38961.6|38920.2|699
1670408400000|2022-12-07 10:20:00|38990.9|38970.9|39042.5|38970.9|39066.5|39005.2|38986.6|38949.1|732
1670408700000|2022-12-07 10:25:00|39042.3|38970.5|39032.3|38982.3|39069.7|39003.8|39012.3|38957|641
1670409000000|2022-12-07 10:30:00|39019|38999|39023.7|38973.7|39063.8|39001|39000.6|38960.2|645
1670409300000|2022-12-07 10:35:00|39023.9|38973.9|38997.9|38977.9|39034|38980.5|38997.9|38943.7|443
1670409600000|2022-12-07 10:40:00|39001.8|38981.8|38945.7|38925.7|39018|38981.8|38938.5|38902.6|599
1670409900000|2022-12-07 10:45:00|38945.6|38925.6|38917.2|38897.2|38974.3|38948.2|38906.9|38886.9|660
1670410200000|2022-12-07 10:50:00|38917.3|38897.3|38960.2|38940.2|38973.6|38943.3|38917.3|38888|527
1670410500000|2022-12-07 10:55:00|38960.3|38940.3|38960.2|38940.2|38975.1|38949.2|38931.4|38909|549
1670410800000|2022-12-07 11:00:00|38960|38940|39008.5|38988.5|39037|38993.7|38956.4|38930|626
1670411100000|2022-12-07 11:05:00|39007.4|38987.4|39024.2|39004.2|39037.9|39005.3|38985.5|38949.9|522
1670411400000|2022-12-07 11:10:00|39025.8|39005.8|39088.4|39021.7|39118.1|39064.2|39012.6|38992.6|576
1670411700000|2022-12-07 11:15:00|39080.4|39030.4|39046.7|39026.7|39099.7|39057.7|39043|39004.7|679
1670412000000|2022-12-07 11:20:00|39046.6|39026.6|39096.6|39076.6|39136.8|39094.4|39041.9|39002.7|622
1670412300000|2022-12-07 11:25:00|39095.1|39075.1|39087|39067|39118.3|39083.8|39055.8|39035.8|630
1670412600000|2022-12-07 11:30:00|39087.1|39067.1|39125.5|39105.5|39147.8|39127.8|39087.1|39067.1|640
1670412900000|2022-12-07 11:35:00|39124.8|39104.8|39130.4|39110.4|39153.9|39133.9|39121.8|39101.8|522
1670413200000|2022-12-07 11:40:00|39130.3|39110.3|39147.2|39127.2|39170.6|39150.6|39128.5|39108.5|568
1670413500000|2022-12-07 11:45:00|39148.1|39128.1|39150.9|39130.9|39193.5|39155.8|39115.9|39080.2|652
1670413800000|2022-12-07 11:50:00|39151|39131|39159.9|39139.9|39185.7|39165.7|39150.5|39130.5|503
1670414100000|2022-12-07 11:55:00|39159.8|39139.8|39156.6|39136.6|39164.7|39144.7|39141.3|39121.3|556
1670414400000|2022-12-07 12:00:00|39156.1|39136.1|39165.6|39115.6|39192.3|39150.2|39130.8|39100.9|476
1670414700000|2022-12-07 12:05:00|39162.2|39112.2|39100|39080|39177|39131.7|39093.6|39060.9|468
1670415000000|2022-12-07 12:10:00|39101.9|39081.9|39145.1|39047.9|39180.7|39118.7|39101.3|39047.7|653
1670415300000|2022-12-07 12:15:00|39145|39047.8|39101.7|39051.7|39152.4|39077.4|39080|39011.8|669
1670415600000|2022-12-07 12:20:00|39116.2|39047.4|39095.3|39045.3|39143.5|39074.8|39078|39016.9|724
1670415900000|2022-12-07 12:25:00|39096.9|39046.9|39064.5|38984.7|39124.4|39058.1|39030.7|38969.6|614
1670416200000|2022-12-07 12:30:00|39052|38984.9|39030.8|39010.8|39079.1|39037.6|39025.8|38981.9|538
1670416500000|2022-12-07 12:35:00|39028.9|39008.9|38971|38951|39042.2|39014.4|38945.1|38901.6|681
1670416800000|2022-12-07 12:40:00|38970.9|38950.9|38968.7|38948.7|38998.6|38978.6|38965.3|38921.4|669
1670417100000|2022-12-07 12:45:00|38968.6|38948.6|38998.7|38948.7|39021.5|38972.2|38963.7|38916.9|589
1670417400000|2022-12-07 12:50:00|38997.9|38947.9|38975.5|38955.5|39016.2|38964|38960|38927|558
1670417700000|2022-12-07 12:55:00|38975.8|38955.8|38927.9|38907.9|39004.4|38959.4|38911.4|38872.5|811
1670418000000|2022-12-07 13:00:00|38926.4|38906.4|38947.8|38927.8|38963.6|38943.6|38907.2|38876.7|828
1670418300000|2022-12-07 13:05:00|38948.1|38928.1|38956.5|38936.5|38977.8|38957.8|38946.3|38926.3|705
1670418600000|2022-12-07 13:10:00|38956.6|38936.6|39015.8|38995.8|39035|38995.8|38950|38930|738
1670418900000|2022-12-07 13:15:00|39019|38999|39068.2|39048.2|39076.3|39056.3|39008|38966.2|685
1670419200000|2022-12-07 13:20:00|39070.5|39050.5|39061.1|39041.1|39102.1|39056.5|39037|39002|753
1670419500000|2022-12-07 13:25:00|39059.2|39039.2|38993.5|38973.5|39076.1|39040.6|38982.4|38915.1|790
1670419800000|2022-12-07 13:30:00|38991.5|38971.5|39004.7|38926.2|39055.7|38993.8|38977.4|38916.8|898
1670420100000|2022-12-07 13:35:00|39003.3|38925|38991.8|38971.8|39015.2|38973.5|38954.1|38903.5|756
1670420400000|2022-12-07 13:40:00|38990.7|38970.7|39082|39006.5|39089.5|39012.6|38964.5|38913.3|858
1670420700000|2022-12-07 13:45:00|39089.1|38986.1|39029.6|39009.6|39090|39018.2|39025.3|38953.1|823
1670421000000|2022-12-07 13:50:00|39030.1|39010.1|38928.1|38908.1|39069.3|39031.1|38928.1|38908.1|900
1670421300000|2022-12-07 13:55:00|38928.7|38908.7|38956.7|38936.7|39009.9|38977.9|38928.7|38906.9|878
1670421600000|2022-12-07 14:00:00|38952.8|38932.8|38963.8|38943.8|38975.8|38955.8|38923.9|38898.2|794
1670421900000|2022-12-07 14:05:00|38963.9|38943.9|38930.8|38910.8|38970.8|38950.8|38917.9|38888.8|793
1670422200000|2022-12-07 14:10:00|38929.6|38909.6|38942.9|38922.9|38986.6|38936.3|38906.8|38866.8|823
1670422500000|2022-12-07 14:15:00|38943|38923|38980.3|38960.3|39003.7|38966.4|38928.5|38891.6|825
1670422800000|2022-12-07 14:20:00|38980.4|38960.4|38947.4|38897.4|39003.8|38962|38929.4|38888.5|835
1670423100000|2022-12-07 14:25:00|38927.1|38907.1|38982.1|38914.5|39000|38958.3|38903|38874.4|886
1670423400000|2022-12-07 14:30:00|38981|38913.2|38936.7|38916.7|38998|38924.5|38923.2|38879|860
1670423700000|2022-12-07 14:35:00|38935.7|38915.7|38969.6|38949.6|39019.3|38966.4|38915.9|38895.1|849
1670424000000|2022-12-07 14:40:00|38969.9|38949.9|39009.1|38989.1|39038.8|38993.9|38963.1|38920|858
1670424300000|2022-12-07 14:45:00|39008.7|38988.7|38997.8|38977.8|39034|38991.6|38990.6|38947|751
1670424600000|2022-12-07 14:50:00|38997.9|38977.9|39006.6|38986.6|39026.1|38997.1|38982.7|38952.2|801
1670424900000|2022-12-07 14:55:00|39006.2|38986.2|39022.5|39002.5|39030.9|39006.2|38984.5|38949.4|788
1670425200000|2022-12-07 15:00:00|39023.1|39003.1|39013.2|38993.2|39048.2|39028.2|39003.4|38983.4|967
1670425500000|2022-12-07 15:05:00|39013.1|38993.1|38999.6|38979.6|39018.6|38998.6|38972.1|38952.1|837
1670425800000|2022-12-07 15:10:00|38999|38979|39160.2|39050.3|39283.1|39172.7|38996|38971.9|1136
1670426100000|2022-12-07 15:15:00|39162|39042|39157.1|39072.1|39213.8|39158|39091.7|38977.4|1065
1670426400000|2022-12-07 15:20:00|39158.1|39072.8|39160.6|39089.6|39175.4|39093.6|39105.4|39028|1027
1670426700000|2022-12-07 15:25:00|39154.8|39089.5|39130.8|39110.8|39191.8|39129.3|39106.6|39052.7|920
1670427000000|2022-12-07 15:30:00|39133.1|39113.1|39180.6|39130.6|39208.4|39147.2|39108.3|39066|825
1670427300000|2022-12-07 15:35:00|39181.1|39131.1|39275.8|39255.8|39275.8|39255.8|39155.3|39103.3|921
1670427600000|2022-12-07 15:40:00|39275|39255|39227.4|39207.4|39275.7|39255.7|39202.1|39182.1|896
1670427900000|2022-12-07 15:45:00|39220.2|39200.2|39396.8|39376.8|39415.3|39378.2|39210.1|39159.3|911
1670428200000|2022-12-07 15:50:00|39397|39377|39347.8|39277.1|39449|39407|39320.1|39236.3|1018
1670428500000|2022-12-07 15:55:00|39347.9|39277.2|39289.1|39269.1|39379.5|39309|39248.1|39202.2|948
1670428800000|2022-12-07 16:00:00|39288.1|39268.1|39308.8|39258.8|39342.4|39290.1|39277.7|39228.8|890
1670429100000|2022-12-07 16:05:00|39308.7|39258.7|39270.7|39207.1|39329|39268.7|39169.2|39049.2|817
1670429400000|2022-12-07 16:10:00|39269.9|39207|39294|39244|39310.9|39250.1|39249|39192.5|773
1670429700000|2022-12-07 16:15:00|39294.2|39244.2|39281.6|39217.6|39324.6|39250.8|39139.7|39019.7|945
1670430000000|2022-12-07 16:20:00|39281.3|39217.8|39275.1|39202.7|39296.5|39236.5|39239.9|39161.4|762
1670430300000|2022-12-07 16:25:00|39268.1|39203.3|39246.8|39177.9|39297.3|39244.9|39229.3|39160.2|732
1670430600000|2022-12-07 16:30:00|39246.7|39177.7|39288.5|39194.6|39307.5|39220.3|39240.7|39172.8|786
1670430900000|2022-12-07 16:35:00|39288.3|39194.4|39261|39180.9|39304.2|39202.4|39256.7|39158.2|757
1670431200000|2022-12-07 16:40:00|39262|39180.8|39270.2|39186|39302.3|39202.6|39229|39150.9|747
1670431500000|2022-12-07 16:45:00|39270.3|39185.9|39219.4|39169.4|39279.6|39191.3|39205|39151.5|610
1670431800000|2022-12-07 16:50:00|39220.3|39170.3|39179.3|39129.3|39249.5|39178.7|39157.6|39108.9|747
1670432100000|2022-12-07 16:55:00|39180.1|39130.1|39191.4|39141.4|39208|39156.9|39157.9|39106|648
1670432400000|2022-12-07 17:00:00|39191.7|39141.7|39175.5|39110.3|39200.4|39160.5|39130.8|39065.9|618
1670432700000|2022-12-07 17:05:00|39176|39110.5|39164.5|39114.5|39195|39124|39158.3|39100.1|593
1670433000000|2022-12-07 17:10:00|39164.4|39114.4|39155.1|39105.1|39186.8|39134.2|39137.1|39087.5|816
1670433300000|2022-12-07 17:15:00|39155.2|39105.2|39086.1|39036.1|39168.4|39125.2|39082.9|39023.1|716
1670433600000|2022-12-07 17:20:00|39086|39036|39074.7|39024.7|39110|39048.8|39050.8|39004.4|744
1670433900000|2022-12-07 17:25:00|39074.3|39024.3|39075.8|39009.8|39104.6|39034|39037.1|38985.3|731
1670434200000|2022-12-07 17:30:00|39075.3|39009.6|39103|39026.3|39116.3|39034.9|39062.5|39002.2|595
1670434500000|2022-12-07 17:35:00|39102.3|39026.4|39125.7|39046|39131.3|39062.7|39090.8|39005.8|595
1670434800000|2022-12-07 17:40:00|39125.8|39046.1|39112.1|39041.2|39138|39060.7|39103.5|39025|577
1670435100000|2022-12-07 17:45:00|39112.2|39041.1|39115.3|39046.2|39133.2|39070.4|39090|39013.2|569
1670435400000|2022-12-07 17:50:00|39122.1|39040.7|39092.2|39023.5|39130.7|39052.9|39088.9|39008.7|548
1670435700000|2022-12-07 17:55:00|39096.7|39019|39093.4|39016.5|39118.6|39050.7|39070.2|39010.4|523
1670436000000|2022-12-07 18:00:00|39093|39016.1|39083.5|39006.8|39100|39047.7|39063.9|38986.6|652
1670436300000|2022-12-07 18:05:00|39083.6|39003.6|39074.2|38998.4|39097.5|39027.9|39042.7|38979.4|659
1670436600000|2022-12-07 18:10:00|39064.6|39001.6|39063.4|38991.8|39087.1|39009.2|39048.8|38968|539
1670436900000|2022-12-07 18:15:00|39062.2|38990.7|39053.7|38981.3|39083.3|39003|39023|38963.3|566
1670437200000|2022-12-07 18:20:00|39053.8|38976.5|39064.2|38982.9|39085|39004.6|39041.7|38968.5|656
1670437500000|2022-12-07 18:25:00|39063.2|38987.7|39090.7|39015.1|39102.3|39031.4|39036.9|38984.8|739
1670437800000|2022-12-07 18:30:00|39090.9|39015.7|39083.3|39006.1|39112|39033.4|39072.3|38996.2|741
1670438100000|2022-12-07 18:35:00|39082.6|39002.9|39095.6|39020.8|39107.2|39028.6|39067.5|38988.1|792
1670438400000|2022-12-07 18:40:00|39095.3|39020.1|39098.1|39021|39108.3|39040.5|39060.5|38993|648
1670438700000|2022-12-07 18:45:00|39093.6|39023.5|39099.6|39026.3|39114|39042.9|39084|39004|687
1670439000000|2022-12-07 18:50:00|39100.3|39026.1|39118.4|39034|39129|39051|39064.8|39004|456
1670439300000|2022-12-07 18:55:00|39118.3|39032.7|39124.5|39050.9|39131|39061.1|39100.7|39008.4|420
1670439600000|2022-12-07 19:00:00|39122.9|39051|39144.2|39078.9|39171.6|39113.1|39095.7|39039.8|581
1670439900000|2022-12-07 19:05:00|39144.8|39079.2|39135.4|39085.4|39148.1|39089.1|39127.2|39065.9|599
1670440200000|2022-12-07 19:10:00|39135.5|39085.5|39109.8|39059.8|39152|39105.7|39109.4|39052.2|495
1670440500000|2022-12-07 19:15:00|39122.3|39050.1|39100.2|39050.2|39135.5|39066.5|39097.4|39034.8|618
1670440800000|2022-12-07 19:20:00|39099.7|39049.7|39107.5|39057.5|39124.3|39066|39094.9|39033|657
1670441100000|2022-12-07 19:25:00|39107.6|39057.6|39107.6|39057.6|39118.9|39057.9|39096.7|39036|570
1670441400000|2022-12-07 19:30:00|39107.5|39057.5|39110.2|39043.5|39132|39074.3|39094.3|39035.8|703
1670441700000|2022-12-07 19:35:00|39110.5|39048|39116|39048.2|39138.1|39062.9|39105.8|39028|548
1670442000000|2022-12-07 19:40:00|39116.8|39043.4|39103.5|39053.5|39125|39083.4|39080.5|39023.7|614
1670442300000|2022-12-07 19:45:00|39103.8|39053.8|39115.5|39048.8|39123|39076.8|39096.4|39041|508
1670442600000|2022-12-07 19:50:00|39116.2|39049.6|39130.1|39063.4|39132.9|39090.4|39094.5|39045.9|460
1670442900000|2022-12-07 19:55:00|39130.2|39063.3|39116.9|39066.9|39142.5|39083.3|39116.9|39058.1|518
1670443200000|2022-12-07 20:00:00|39117.1|39067.1|39133.1|39066.1|39138.8|39080.9|39115.5|39052.3|466
1670443500000|2022-12-07 20:05:00|39134.1|39066.8|39130.6|39080.6|39141|39094.8|39112.4|39065.1|339
1670443800000|2022-12-07 20:10:00|39117.3|39097.3|39122.7|39072.7|39135.4|39097.3|39111.1|39063|418
1670444100000|2022-12-07 20:15:00|39122.9|39072.9|39139.1|39089.1|39146.1|39091|39112.2|39054.8|516
1670444400000|2022-12-07 20:20:00|39140|39090|39156.9|39106.9|39168.6|39112.8|39121|39079|540
1670444700000|2022-12-07 20:25:00|39160.5|39097|39144.3|39094.3|39163.5|39115.8|39133.4|39086|475
1670445000000|2022-12-07 20:30:00|39150.9|39087.2|39163.1|39094.2|39177|39117.8|39137.8|39072|556
1670445300000|2022-12-07 20:35:00|39163|39094.3|39153.4|39088|39172.9|39120.6|39137.1|39079.2|556
1670445600000|2022-12-07 20:40:00|39153.3|39078.8|39155.2|39085.1|39163.7|39096.3|39143.6|39074.6|417
1670445900000|2022-12-07 20:45:00|39154.9|39084.3|39150.5|39073.3|39164.9|39100.3|39131.2|39053.3|491
1670446200000|2022-12-07 20:50:00|39150.4|39072.8|39150.4|39059.3|39162.5|39077.8|39132.7|39057.5|473
1670446500000|2022-12-07 20:55:00|39150.5|39059.5|39143|39065.6|39157.5|39073.3|39129.8|39044.3|504
1670446800000|2022-12-07 21:00:00|39142.8|39065.3|39133.1|39066.5|39150.5|39095.5|39109.2|39043.7|298
1670447100000|2022-12-07 21:05:00|39126.6|39076.6|39130.2|39080.2|39143.1|39094.4|39107.8|39059.7|213
1670447400000|2022-12-07 21:10:00|39130.3|39080.3|39132.1|39082.1|39142.9|39105.7|39115|39062.7|121
1670447700000|2022-12-07 21:15:00|39131.7|39081.7|39127.6|39077.6|39142.6|39087.6|39107.6|39053.8|168
1670448000000|2022-12-07 21:20:00|39127.2|39077.2|39127.8|39077.8|39147.8|39081.6|39120.2|39062.9|204
1670448300000|2022-12-07 21:25:00|39128.7|39078.7|39127|39077|39158.4|39100.6|39105.5|39060.4|283
1670448600000|2022-12-07 21:30:00|39134.1|39069.7|39152.2|39102.2|39163.6|39104.9|39125|39061.5|268
1670448900000|2022-12-07 21:35:00|39162.4|39097.5|39144.4|39094.4|39167|39109|39144|39081.7|195
1670449200000|2022-12-07 21:40:00|39144|39094|39152.7|39078.1|39158.5|39110.8|39125.8|39063|272
1670449500000|2022-12-07 21:45:00|39150.3|39078|39146.8|39059.6|39160.6|39096.1|39115.7|39049.5|347
1670449800000|2022-12-07 21:50:00|39136.1|39071.4|39161.4|39069.5|39175|39088.2|39136.1|39061.7|278
1670450100000|2022-12-07 21:55:00|39161.3|39069.4|39178.6|39058.6|39192.3|39086.5|39157.3|39057|313
1670450400000|2022-12-07 22:00:00|39167.5|39047.5|39133|39013|39167.5|39047.5|39133|39013|37
1670450700000|2022-12-07 22:05:00|39131.3|39011.3|39151.2|39031.2|39160.5|39058.6|39131.3|39011.3|111
1670451000000|2022-12-07 22:10:00|39148.4|39028.4|39147.6|39048.6|39155.9|39063.8|39138.2|39019.2|133
1670451300000|2022-12-07 22:15:00|39152.2|39041.9|39145.4|39041|39159.2|39058.6|39136.6|39016.6|161
1670451600000|2022-12-07 22:20:00|39139.4|39043.6|39139.8|39019.8|39152.5|39045.5|39129.2|39009.2|105
1670451900000|2022-12-07 22:25:00|39139.5|39019.5|39143|39030.5|39162.9|39042.9|39134.9|39014.9|143
1670452200000|2022-12-07 22:30:00|39148.9|39028.9|39151.3|39031.3|39153.5|39060|39131.5|39022.9|756
1670452500000|2022-12-07 22:35:00|39151.4|39031.4|39148.7|39032.3|39154.5|39054.5|39129.5|39023.2|395
1670452800000|2022-12-07 22:40:00|39148.4|39032.6|39152|39038.7|39156.5|39049.9|39126.8|39018.3|826
1670453100000|2022-12-07 22:45:00|39155.4|39035.4|39150.7|39041.5|39159.9|39054.8|39141.1|39031.3|359
1670453400000|2022-12-07 22:50:00|39155.4|39036.4|39156.8|39040.3|39161.2|39049.4|39145.5|39032.1|333
1670453700000|2022-12-07 22:55:00|39152.5|39032.5|39147.9|39027.9|39156.8|39054|39131.8|39020.3|641
1670454000000|2022-12-07 23:00:00|39153.7|39033.7|39155.4|39035.4|39165.6|39046.3|39133.8|39013.8|315
1670454300000|2022-12-07 23:05:00|39153.4|39033.4|39139.3|39019.3|39162.7|39045.5|39130.2|39018.2|129
1670454600000|2022-12-07 23:10:00|39155.3|39035.3|39142.2|39022.2|39155.3|39035.3|39133.6|39013.6|246
1670454900000|2022-12-07 23:15:00|39142.3|39022.3|39148.5|39028.5|39152.1|39032.1|39133.7|39013.7|237
1670455200000|2022-12-07 23:20:00|39148.2|39028.2|39143.2|39023.2|39150.9|39032.3|39134.4|39014.4|355
1670455500000|2022-12-07 23:25:00|39138.7|39018.7|39135.2|39015.2|39144.7|39030.6|39130.9|39014|264
1670455800000|2022-12-07 23:30:00|39135.1|39015.1|39136.1|39026.9|39146.8|39052|39102|39013.3|294
1670456100000|2022-12-07 23:35:00|39139.1|39019.1|39137.9|39017.9|39147.6|39051|39121.7|39011.5|218
1670456400000|2022-12-07 23:40:00|39137.3|39017.3|39137.7|39017.7|39150.4|39030.4|39129.2|39009.2|193
1670456700000|2022-12-07 23:45:00|39139.1|39019.1|39141.4|39021.4|39147|39029.7|39120.1|39010.7|235
1670457000000|2022-12-07 23:50:00|39141.6|39021.6|39138.4|39018.4|39149.5|39029.5|39129.9|39009.9|226
1670457300000|2022-12-07 23:55:00|39138.7|39018.7|39139.4|39019.4|39150.2|39043.5|39124.2|39015.1|268
1670457600000|2022-12-08 00:00:00|39148.8|39028.8|39139.8|39019.8|39161.9|39041.9|39133.7|39013.7|444
1670457900000|2022-12-08 00:05:00|39139.9|39019.9|39147.7|39027.7|39150.4|39030.4|39133.2|39013.2|412
1670458200000|2022-12-08 00:10:00|39147.5|39027.5|39150.7|39030.7|39151|39031|39136.5|39016.5|293
1670458500000|2022-12-08 00:15:00|39149.4|39029.4|39155.2|39035.2|39158.7|39038.7|39132.8|39012.8|431
1670458800000|2022-12-08 00:20:00|39155.3|39035.3|39157.9|39037.9|39163.7|39051.3|39134.9|39014.9|396
1670459100000|2022-12-08 00:25:00|39160.4|39040.4|39154.9|39050.4|39170.5|39050.5|39152|39032.7|345
1670459400000|2022-12-08 00:30:00|39161.1|39041.1|39167.3|39047.3|39174.5|39054.5|39140|39029.4|394
1670459700000|2022-12-08 00:35:00|39166.5|39046.5|39170.2|39072.4|39187.9|39094.5|39147.1|39039.2|377
1670460000000|2022-12-08 00:40:00|39169.9|39072|39165|39071.9|39179.7|39074.9|39154|39059.5|361
1670460300000|2022-12-08 00:45:00|39164.9|39072|39164.8|39076|39180.7|39080.2|39157.7|39064.6|315
1670460600000|2022-12-08 00:50:00|39165|39076.1|39168.5|39074.1|39179.3|39085.6|39154.8|39066.2|460
1670460900000|2022-12-08 00:55:00|39160.8|39073.9|39204.2|39102.1|39204.6|39107.6|39159.7|39056|459
1670461200000|2022-12-08 01:00:00|39204.3|39102.3|39192.4|39106.3|39204.3|39111.3|39175.4|39087.8|684
1670461500000|2022-12-08 01:05:00|39192.6|39105.9|39188.4|39102.5|39204.2|39116|39176.1|39097.7|706
1670461800000|2022-12-08 01:10:00|39188.3|39102.4|39189.5|39108.5|39199.4|39113|39175.7|39095.1|567
1670462100000|2022-12-08 01:15:00|39189.6|39108.6|39207.1|39107|39217.2|39127.8|39173.3|39091.7|731
1670462400000|2022-12-08 01:20:00|39206.8|39106.7|39193.4|39095.6|39217.9|39126.5|39176.5|39085.7|607
1670462700000|2022-12-08 01:25:00|39193.2|39095|39192.6|39102.3|39206|39104.9|39168.1|39071.2|564
1670463000000|2022-12-08 01:30:00|39192.5|39102.2|39199.6|39102.2|39214.2|39111.1|39180.1|39082.5|558
1670463300000|2022-12-08 01:35:00|39199.4|39102.3|39188.9|39098.1|39213|39124.4|39186.4|39090.9|558
1670463600000|2022-12-08 01:40:00|39189.2|39097.9|39197.4|39100.4|39212.7|39114.7|39188.9|39091|543
1670463900000|2022-12-08 01:45:00|39197.8|39100.3|39188.7|39090.9|39209.7|39110|39184.6|39081.8|452
1670464200000|2022-12-08 01:50:00|39188.3|39091|39198.3|39106.4|39206.3|39110.7|39178.8|39080.3|406
1670464500000|2022-12-08 01:55:00|39198.2|39106.3|39190.1|39098.6|39209.2|39115|39184|39085.5|452
1670464800000|2022-12-08 02:00:00|39177.9|39109.8|39186.6|39089.2|39209.2|39109.8|39172.8|39080.3|524
1670465100000|2022-12-08 02:05:00|39186.5|39091.1|39180|39082.9|39196.6|39096.2|39169.3|39065.3|648
1670465400000|2022-12-08 02:10:00|39179.9|39082.8|39176.3|39081.5|39189.8|39089.7|39166.5|39069|505
1670465700000|2022-12-08 02:15:00|39176.2|39081.4|39181.4|39090.5|39191.7|39092.2|39162.5|39060.5|465
1670466000000|2022-12-08 02:20:00|39181.9|39090.6|39177.9|39079.8|39208.8|39106.9|39172.4|39070.2|557
1670466300000|2022-12-08 02:25:00|39178|39079.9|39187.4|39093|39196.5|39099.3|39171.7|39072.2|356
1670466600000|2022-12-08 02:30:00|39187.5|39093.1|39186|39090.9|39198.2|39106.1|39167.8|39068.1|406
1670466900000|2022-12-08 02:35:00|39185.5|39090.6|39183.6|39086|39201.3|39104.8|39175|39074.5|406
1670467200000|2022-12-08 02:40:00|39183.8|39086.4|39187.2|39093.7|39206.6|39107.6|39173.7|39076.8|416
1670467500000|2022-12-08 02:45:00|39187.1|39093.6|39184|39089.5|39195.8|39101.6|39165.2|39073|444
1670467800000|2022-12-08 02:50:00|39183.8|39089.3|39186.5|39091.4|39203.5|39114.6|39179.6|39076.4|505
1670468100000|2022-12-08 02:55:00|39186.7|39091.5|39218|39114|39228.6|39125|39186.2|39090.7|563
1670468400000|2022-12-08 03:00:00|39217.8|39113.8|39211|39117.2|39229.4|39134.7|39206.4|39108.3|651
1670468700000|2022-12-08 03:05:00|39211.1|39117|39192.9|39101.6|39222|39127.6|39185|39098.7|513
1670469000000|2022-12-08 03:10:00|39193|39105.9|39198.8|39099.3|39207.2|39114.5|39186.1|39084.5|510
1670469300000|2022-12-08 03:15:00|39198.9|39095.2|39186|39092.1|39199.5|39109|39182.5|39082.6|493
1670469600000|2022-12-08 03:20:00|39186.6|39092.4|39182.8|39086|39200.9|39102.2|39178.3|39076.8|517
1670469900000|2022-12-08 03:25:00|39182.9|39086.1|39199.4|39079.4|39203.6|39104|39177.4|39075.6|471
1670470200000|2022-12-08 03:30:00|39199.5|39079.5|39189.9|39091.6|39203.4|39100.3|39187.6|39077.3|382
1670470500000|2022-12-08 03:35:00|39190.2|39091.8|39190.7|39085|39197.5|39106|39183.3|39077.3|398
1670470800000|2022-12-08 03:40:00|39190.4|39084.9|39189.1|39089.5|39200.4|39098.9|39184.5|39073.1|435
1670471100000|2022-12-08 03:45:00|39189|39089.4|39194.1|39098.7|39207.7|39109.8|39184.9|39079.6|451
1670471400000|2022-12-08 03:50:00|39194.5|39098.9|39183.6|39093.3|39206|39111.1|39175.5|39077.5|436
1670471700000|2022-12-08 03:55:00|39184.4|39093.9|39185.3|39081.6|39198.6|39115.2|39165.2|39070.6|428
1670472000000|2022-12-08 04:00:00|39185.4|39081.8|39185|39087.2|39199.9|39100|39175.4|39072.5|424
1670472300000|2022-12-08 04:05:00|39185.1|39087.4|39204.8|39112.3|39216.1|39117|39181.1|39082|434
1670472600000|2022-12-08 04:10:00|39203.5|39104.8|39203.1|39114.8|39221.8|39126.4|39199.9|39100.9|442
1670472900000|2022-12-08 04:15:00|39203.3|39115.1|39220.4|39121.8|39229.4|39133.3|39197.1|39095.5|452
1670473200000|2022-12-08 04:20:00|39217.1|39127.4|39219.1|39130.2|39230|39133.3|39203.2|39099|536
1670473500000|2022-12-08 04:25:00|39218.8|39129.9|39218|39118.6|39226.4|39132.5|39190.7|39103|499
1670473800000|2022-12-08 04:30:00|39217.8|39118.1|39207|39111.7|39223.4|39131.2|39200.7|39099.3|455
1670474100000|2022-12-08 04:35:00|39207.6|39111.3|39196|39104.6|39215.5|39121.2|39187|39088.3|452
1670474400000|2022-12-08 04:40:00|39196.4|39104.7|39192.4|39096.1|39212.4|39121.4|39189|39084.6|434
1670474700000|2022-12-08 04:45:00|39192.2|39096|39213.3|39127.6|39236.4|39145|39190.6|39096|551
1670475000000|2022-12-08 04:50:00|39212.9|39127.4|39216.3|39131|39232.4|39149.2|39210.3|39118.5|363
1670475300000|2022-12-08 04:55:00|39216.4|39130.9|39211.5|39127|39226.8|39144.2|39203.8|39105|411
1670475600000|2022-12-08 05:00:00|39209.4|39124.9|39219.9|39141.1|39233|39149.2|39209.4|39122|520
1670475900000|2022-12-08 05:05:00|39220.2|39141.6|39221.3|39139.6|39230.1|39149.2|39207.6|39125.2|452
1670476200000|2022-12-08 05:10:00|39221.6|39139.4|39226.7|39151.1|39235.1|39159.2|39220.4|39132|514
1670476500000|2022-12-08 05:15:00|39226.8|39151.2|39224.7|39138.2|39240.3|39161.5|39217.9|39118.7|417
1670476800000|2022-12-08 05:20:00|39224.6|39138.3|39228.7|39140|39242.7|39149.3|39220.1|39132.1|338
1670477100000|2022-12-08 05:25:00|39236.6|39144.9|39224.1|39134.7|39248.2|39153|39222.6|39130.7|420
1670477400000|2022-12-08 05:30:00|39224.4|39134.2|39216.1|39127.3|39245.3|39155.4|39206.4|39104.2|659
1670477700000|2022-12-08 05:35:00|39216.8|39127.7|39210|39120.4|39231.5|39140.3|39202.4|39111.9|467
1670478000000|2022-12-08 05:40:00|39210.1|39120.6|39218.5|39129.3|39228.5|39142.9|39203|39105|443
1670478300000|2022-12-08 05:45:00|39218.6|39130|39220.2|39131.8|39231.5|39138.4|39212.8|39113|308
1670478600000|2022-12-08 05:50:00|39219.5|39131.3|39204.1|39115.1|39237.5|39149.6|39197.4|39104|408
1670478900000|2022-12-08 05:55:00|39204.4|39114.6|39208.7|39120.9|39221.7|39137.2|39189|39090.9|585
1670479200000|2022-12-08 06:00:00|39208.9|39123.6|39196.1|39115|39229.8|39133.4|39189.7|39100.7|509
1670479500000|2022-12-08 06:05:00|39196.4|39115.1|39199.2|39108.1|39207.7|39115.4|39185.2|39086.9|440
1670479800000|2022-12-08 06:10:00|39199.1|39107.8|39184.4|39095.3|39206.2|39109.5|39172.9|39079.3|576
1670480100000|2022-12-08 06:15:00|39184.5|39095.4|39172.9|39088.8|39193.2|39102.1|39165.1|39076.6|482
1670480400000|2022-12-08 06:20:00|39172.3|39088.5|39181.1|39086.4|39209.5|39145.2|39167.5|39072.4|546
1670480700000|2022-12-08 06:25:00|39181.3|39086.7|39177.3|39084.5|39193.7|39106.4|39156.4|39064.1|442
1670481000000|2022-12-08 06:30:00|39177.4|39084.6|39162|39070.5|39187.4|39093.7|39161.8|39057|515
1670481300000|2022-12-08 06:35:00|39162.6|39070.8|39152.6|39057.7|39173.8|39076.8|39145.2|39043|542
1670481600000|2022-12-08 06:40:00|39153|39057.3|39152.9|39047|39167.9|39070.2|39141|39032.6|452
1670481900000|2022-12-08 06:45:00|39153.2|39046.7|39154.3|39046.6|39173.9|39063.2|39142.5|39031.9|449
1670482200000|2022-12-08 06:50:00|39154.4|39046.7|39120|39028.9|39170.3|39065.9|39102.7|39000.8|474
1670482500000|2022-12-08 06:55:00|39130.4|39020.8|39167.6|39066.1|39180.9|39081.4|39115.6|39020.4|581
1670482800000|2022-12-08 07:00:00|39163.9|39057.7|39209.3|39096.7|39215.2|39105.2|39130.8|39026.4|728
1670483100000|2022-12-08 07:05:00|39206.9|39098.3|39176.3|39126.3|39220.2|39129.4|39169.9|39087.4|746
1670483400000|2022-12-08 07:10:00|39178.2|39128.2|39196.2|39086.1|39245.1|39168.7|39114.8|39057.4|704
1670483700000|2022-12-08 07:15:00|39196.1|39085.9|39211.8|39161.8|39254.9|39192.1|39173.2|39084.3|632
1670484000000|2022-12-08 07:20:00|39211.1|39161.1|39229.1|39165.8|39271|39213.1|39203.2|39143|651
1670484300000|2022-12-08 07:25:00|39228.9|39172.2|39221.1|39141.8|39271|39205.5|39196.4|39124.8|655
1670484600000|2022-12-08 07:30:00|39220.9|39141.7|39242.3|39176.4|39243.6|39199.6|39178.9|39122.6|514
1670484900000|2022-12-08 07:35:00|39242.7|39176.3|39176.3|39156.3|39254.2|39208.3|39168.5|39138.3|579
1670485200000|2022-12-08 07:40:00|39176.4|39156.4|39162.5|39142.5|39183.5|39163.5|39155.7|39116|536
1670485500000|2022-12-08 07:45:00|39162.4|39142.4|39203.1|39153.1|39212.4|39171.8|39162.4|39136.2|584
1670485800000|2022-12-08 07:50:00|39203.2|39153.2|39170.8|39150.8|39234.1|39184.6|39148.2|39104.7|654
1670486100000|2022-12-08 07:55:00|39173.9|39153.9|39245.1|39125.1|39257.7|39154.8|39173.6|39116.2|800
1670486400000|2022-12-08 08:00:00|39245.3|39125.3|39250.4|39177.8|39264.1|39189.3|39235|39115|954
1670486700000|2022-12-08 08:05:00|39246.4|39180.8|39240.6|39190.6|39272.5|39216.9|39214.9|39161.6|789
1670487000000|2022-12-08 08:10:00|39240.5|39190.5|39217.4|39197.4|39253|39214.2|39198.2|39173|686
1670487300000|2022-12-08 08:15:00|39215.6|39195.6|39215.7|39195.7|39240.8|39200.4|39202.6|39159|590
1670487600000|2022-12-08 08:20:00|39215.8|39195.8|39209.7|39189.7|39257.4|39221.5|39205.3|39161.8|642
1670487900000|2022-12-08 08:25:00|39209.8|39189.8|39197.6|39177.6|39255.3|39211.1|39196.1|39158.7|613
1670488200000|2022-12-08 08:30:00|39198|39178|39230.9|39210.9|39249.4|39229.4|39195.2|39172.1|716
1670488500000|2022-12-08 08:35:00|39230.6|39210.6|39289.9|39269.9|39289.9|39269.9|39204.5|39160.1|630
1670488800000|2022-12-08 08:40:00|39290.1|39270.1|39272|39252|39320.7|39270.1|39263.4|39218|676
1670489100000|2022-12-08 08:45:00|39277.5|39257.5|39384.2|39334.2|39386.4|39354|39272.4|39230.3|668
1670489400000|2022-12-08 08:50:00|39384.8|39334.8|39393.8|39373.8|39404.4|39384.4|39339.6|39299.1|539
1670489700000|2022-12-08 08:55:00|39393.7|39373.7|39403.4|39383.4|39467.5|39428.9|39380.9|39341.2|800
1670490000000|2022-12-08 09:00:00|39401.9|39381.9|39463.8|39443.8|39533.6|39482.4|39400.4|39376|789
1670490300000|2022-12-08 09:05:00|39459.7|39439.7|39448.1|39428.1|39537|39477.1|39446.3|39413.2|692
1670490600000|2022-12-08 09:10:00|39451.9|39431.9|39444.8|39424.8|39485.3|39438.5|39434.6|39396.2|527
1670490900000|2022-12-08 09:15:00|39445.1|39425.1|39488.1|39468.1|39520.6|39479.6|39444.9|39412.4|512
1670491200000|2022-12-08 09:20:00|39488|39468|39501.1|39481.1|39522.1|39494|39469.5|39424.3|741
1670491500000|2022-12-08 09:25:00|39501.4|39481.4|39458|39438|39506.4|39486.4|39402.3|39340.1|654
1670491800000|2022-12-08 09:30:00|39458.4|39438.4|39505.4|39485.4|39521.7|39495.3|39446.7|39408.3|645
1670492100000|2022-12-08 09:35:00|39505.6|39485.6|39540.3|39520.3|39553.6|39520.7|39494|39472.5|624
1670492400000|2022-12-08 09:40:00|39540.2|39520.2|39581.5|39561.5|39620.5|39591.2|39534.7|39507.1|700
1670492700000|2022-12-08 09:45:00|39579.7|39559.7|39640.7|39620.7|39645.1|39625.1|39563.1|39543.1|606
1670493000000|2022-12-08 09:50:00|39649.6|39629.6|39456.5|39436.5|39674.9|39654.9|39445.2|39425.2|747
1670493300000|2022-12-08 09:55:00|39456.7|39436.7|39501.5|39481.5|39524.3|39495.3|39445.2|39388.8|578
1670493600000|2022-12-08 10:00:00|39501.9|39481.9|39528.2|39462.8|39552|39494|39494.8|39448|521
1670493900000|2022-12-08 10:05:00|39529.7|39462.9|39500.5|39450.5|39538.3|39495.7|39485.4|39433|500
1670494200000|2022-12-08 10:10:00|39500.3|39450.3|39535.9|39515.9|39548.9|39523.1|39430.9|39410.9|546
1670494500000|2022-12-08 10:15:00|39535.2|39515.2|39539.9|39519.9|39615.9|39570.5|39533.7|39487.4|583
1670494800000|2022-12-08 10:20:00|39540|39520|39555|39535|39592.9|39550.7|39535.6|39499.8|558
1670495100000|2022-12-08 10:25:00|39555.1|39535.1|39539.4|39519.4|39561.9|39536.8|39525.8|39480.1|565
1670495400000|2022-12-08 10:30:00|39539.1|39519.1|39516|39496|39557.9|39537.9|39508.6|39488.6|691
1670495700000|2022-12-08 10:35:00|39515.9|39495.9|39527.2|39507.2|39567.4|39520.3|39505|39457.9|590
1670496000000|2022-12-08 10:40:00|39527.8|39507.8|39529.1|39462.4|39572.3|39529.1|39505.2|39448.9|687
1670496300000|2022-12-08 10:45:00|39525.5|39475.5|39537|39487|39576|39511.1|39499.7|39455.1|671
1670496600000|2022-12-08 10:50:00|39536.6|39486.6|39526.8|39463.6|39575|39521.1|39519.7|39456.7|622
1670496900000|2022-12-08 10:55:00|39529.9|39463.8|39482.7|39462.7|39557|39485.4|39444.5|39402|695
1670497200000|2022-12-08 11:00:00|39484.9|39464.9|39479.6|39459.6|39524|39485.5|39471.4|39431.5|514
1670497500000|2022-12-08 11:05:00|39479.2|39459.2|39509.6|39489.6|39525.5|39505.5|39478|39441.1|518
1670497800000|2022-12-08 11:10:00|39509.7|39489.7|39543.3|39523.3|39547.3|39527.3|39502.6|39482.6|528
1670498100000|2022-12-08 11:15:00|39543.5|39523.5|39645.3|39625.3|39650.8|39628.9|39543.5|39523.5|574
1670498400000|2022-12-08 11:20:00|39645.5|39625.5|39605.3|39585.3|39674.2|39654.2|39598.3|39567.8|639
1670498700000|2022-12-08 11:25:00|39605.2|39585.2|39578.6|39558.6|39624.9|39588.1|39571.1|39525.6|458
1670499000000|2022-12-08 11:30:00|39578.3|39558.3|39581.8|39518.5|39598.4|39558.3|39542.6|39498.9|495
1670499300000|2022-12-08 11:35:00|39581|39518|39547.2|39527.2|39585.4|39538.3|39544.6|39495.4|487
1670499600000|2022-12-08 11:40:00|39547.4|39527.4|39576.4|39556.4|39607.8|39565.4|39544.2|39497.9|573
1670499900000|2022-12-08 11:45:00|39576.5|39556.5|39565.2|39545.2|39606.6|39567.4|39559.7|39514.9|550
1670500200000|2022-12-08 11:50:00|39565.5|39545.5|39534.5|39514.5|39589.9|39546.8|39504|39457.5|698
1670500500000|2022-12-08 11:55:00|39536.1|39516.1|39536.1|39516.1|39567.8|39527.7|39505.3|39459.2|608
1670500800000|2022-12-08 12:00:00|39536.7|39516.7|39573.2|39553.2|39628.5|39593.2|39532.6|39499.3|663
1670501100000|2022-12-08 12:05:00|39571.3|39551.3|39550.4|39530.4|39618|39569.9|39545.1|39505.2|590
1670501400000|2022-12-08 12:10:00|39550.3|39530.3|39643.3|39557.8|39690.5|39612.6|39533.5|39486.5|729
1670501700000|2022-12-08 12:15:00|39644.7|39558.1|39648.5|39628.5|39684.9|39648.3|39595.1|39546.1|636
1670502000000|2022-12-08 12:20:00|39648.6|39628.6|39632.9|39570|39680.3|39637.7|39607.2|39549|721
1670502300000|2022-12-08 12:25:00|39626.4|39576.4|39599|39579|39643.8|39600.5|39599|39563|750
1670502600000|2022-12-08 12:30:00|39603.6|39583.6|39595.2|39575.2|39616.9|39596.9|39593.3|39573.3|597
1670502900000|2022-12-08 12:35:00|39595.3|39575.3|39688.7|39638.7|39696.3|39666.4|39594.6|39574.6|682
1670503200000|2022-12-08 12:40:00|39688.5|39638.5|39698|39678|39709.1|39678.5|39655.2|39613|675
1670503500000|2022-12-08 12:45:00|39696.9|39676.9|39731|39711|39767.3|39747.3|39685.2|39662.3|680
1670503800000|2022-12-08 12:50:00|39730.9|39710.9|39730.7|39664.3|39733.3|39713|39671.1|39640.8|694
1670504100000|2022-12-08 12:55:00|39720.3|39670.3|39721|39671|39751|39701.7|39699.4|39659.7|710
1670504400000|2022-12-08 13:00:00|39731.8|39661.1|39656.4|39636.4|39746.7|39704.5|39648.7|39600.5|683
1670504700000|2022-12-08 13:05:00|39657.6|39637.6|39699.1|39679.1|39749.2|39703.3|39654.9|39612.1|690
1670505000000|2022-12-08 13:10:00|39699|39679|39716.5|39696.5|39737.6|39704.4|39682|39641.6|691
1670505300000|2022-12-08 13:15:00|39715.1|39695.1|39643.6|39623.6|39743|39700.7|39631.3|39579.8|780
1670505600000|2022-12-08 13:20:00|39643.7|39623.7|39642.8|39592.8|39673.1|39628.8|39614.8|39563.9|785
1670505900000|2022-12-08 13:25:00|39652.1|39576.1|39751.5|39631.5|39751.5|39649.1|39638.5|39554.3|802
1670506200000|2022-12-08 13:30:00|39748.4|39628.4|39696|39676|39767.4|39686.8|39655.1|39594.8|909
1670506500000|2022-12-08 13:35:00|39692.7|39672.7|39718.1|39653.9|39722|39687.4|39653.7|39620.1|852
1670506800000|2022-12-08 13:40:00|39710|39660|39823.3|39803.3|39823.3|39803.3|39693.9|39660|866
1670507100000|2022-12-08 13:45:00|39826|39806|39816.6|39796.6|39870|39850|39799.7|39761.3|908
1670507400000|2022-12-08 13:50:00|39815.1|39795.1|39875|39855|39879.5|39859.5|39814.2|39786.6|853
1670507700000|2022-12-08 13:55:00|39872.5|39852.5|39873.7|39853.7|39904.4|39884.4|39831.7|39811.7|841
1670508000000|2022-12-08 14:00:00|39872.9|39852.9|39831.8|39761.6|39884.8|39852.9|39757.1|39680.9|954
1670508300000|2022-12-08 14:05:00|39832.1|39761.2|39825.9|39762.7|39852.8|39809.4|39772.8|39719|847
1670508600000|2022-12-08 14:10:00|39819.8|39769.8|39815.6|39795.6|39857|39808.1|39787.2|39743.9|805
1670508900000|2022-12-08 14:15:00|39815.9|39795.9|39792.8|39772.8|39850|39808|39774|39752.5|877
1670509200000|2022-12-08 14:20:00|39793.1|39773.1|39728.5|39678.5|39824.4|39784.2|39683|39614.2|888
1670509500000|2022-12-08 14:25:00|39723|39673|39766.1|39697.2|39790.4|39711.4|39691.5|39614.9|816
1670509800000|2022-12-08 14:30:00|39765.3|39697.3|39765.8|39692.8|39795.4|39700.1|39734.5|39657.2|990
1670510100000|2022-12-08 14:35:00|39766.5|39696.5|39713.3|39626.9|39786.9|39729|39677.9|39617.7|939
1670510400000|2022-12-08 14:40:00|39702|39633.5|39671.5|39651.5|39726.3|39671.8|39656.1|39596.9|858
1670510700000|2022-12-08 14:45:00|39672.4|39652.4|39606.3|39586.3|39696.8|39663.2|39599.6|39557.4|771
1670511000000|2022-12-08 14:50:00|39606.4|39586.4|39609.3|39589.3|39643.8|39599.8|39596.9|39553.5|766
1670511300000|2022-12-08 14:55:00|39608.8|39588.8|39570.6|39550.6|39636.3|39595.7|39562.8|39533.1|796
1670511600000|2022-12-08 15:00:00|39568.8|39548.8|39572.2|39552.2|39604.6|39567.5|39565|39539.8|688
1670511900000|2022-12-08 15:05:00|39572.1|39552.1|39534.2|39514.2|39575.3|39555.3|39528.1|39500.1|664
1670512200000|2022-12-08 15:10:00|39537.1|39517.1|39544.5|39524.5|39589.3|39544.4|39496.3|39468.2|678
1670512500000|2022-12-08 15:15:00|39541.2|39521.2|39530.3|39510.3|39602.4|39547.2|39528.3|39497|666
1670512800000|2022-12-08 15:20:00|39530.4|39510.4|39490.4|39470.4|39564.8|39518|39471.5|39434.9|684
1670513100000|2022-12-08 15:25:00|39490.5|39470.5|39540.5|39520.5|39565.8|39530.5|39490|39466.4|694
1670513400000|2022-12-08 15:30:00|39540.2|39520.2|39493.3|39473.3|39568.4|39529|39492.7|39472.5|740
1670513700000|2022-12-08 15:35:00|39494.2|39474.2|39526|39506|39536|39510.3|39470|39440.6|679
1670514000000|2022-12-08 15:40:00|39526.7|39506.7|39501.4|39451.4|39577.1|39542.4|39462.1|39379.2|805
1670514300000|2022-12-08 15:45:00|39501.5|39451.5|39552.1|39532.1|39574.1|39537.5|39484.1|39440.3|800
1670514600000|2022-12-08 15:50:00|39552|39532|39580|39560|39618.2|39588.6|39544.5|39522|759
1670514900000|2022-12-08 15:55:00|39580.6|39560.6|39587.5|39567.5|39652.9|39604.6|39575.7|39535|875
1670515200000|2022-12-08 16:00:00|39589.3|39569.3|39637.7|39617.7|39662|39622.2|39584.3|39555.8|841
1670515500000|2022-12-08 16:05:00|39637.9|39617.9|39707.4|39687.4|39734.5|39696.3|39633.2|39581|729
1670515800000|2022-12-08 16:10:00|39708.8|39688.8|39678.3|39606.7|39723.1|39688.8|39650.2|39570.8|765
1670516100000|2022-12-08 16:15:00|39678.2|39605.6|39644|39624|39720.5|39665.1|39630|39586.5|841
1670516400000|2022-12-08 16:20:00|39644.1|39624.1|39627.3|39560.3|39667.2|39629.4|39605.8|39540.5|741
1670516700000|2022-12-08 16:25:00|39627.8|39559.3|39669.5|39599.9|39683.3|39629|39627.5|39542.9|755
1670517000000|2022-12-08 16:30:00|39668.8|39604.4|39658.5|39594|39701.7|39609.7|39614.6|39522.1|671
1670517300000|2022-12-08 16:35:00|39660.1|39593.9|39635.1|39615.1|39699.9|39667.6|39630.1|39573|766
1670517600000|2022-12-08 16:40:00|39635|39615|39689.1|39669.1|39706.9|39679.1|39635|39585.4|643
1670517900000|2022-12-08 16:45:00|39682.9|39662.9|39723.7|39703.7|39755.6|39718.4|39682.9|39662.9|594
1670518200000|2022-12-08 16:50:00|39722.4|39702.4|39710.8|39690.8|39737.2|39717.2|39702.5|39680.5|583
1670518500000|2022-12-08 16:55:00|39705.7|39685.7|39658.6|39638.6|39708.4|39688.4|39612.3|39583.6|611
1670518800000|2022-12-08 17:00:00|39675|39625|39676|39594.8|39693.3|39648.9|39647.7|39587.1|531
1670519100000|2022-12-08 17:05:00|39675.9|39594.9|39666.4|39585.7|39686.5|39612|39657.1|39576.8|632
1670519400000|2022-12-08 17:10:00|39665.3|39584.5|39656.6|39586.4|39673.3|39600.8|39641.4|39567.6|540
1670519700000|2022-12-08 17:15:00|39656.9|39586.7|39625|39527.1|39675.2|39607.4|39616.6|39526|572
1670520000000|2022-12-08 17:20:00|39625.3|39527|39652.4|39602.4|39669.7|39607.3|39618.5|39522.6|559
1670520300000|2022-12-08 17:25:00|39669.3|39593.2|39661.5|39584.5|39682.2|39611.7|39653.4|39549.5|602
1670520600000|2022-12-08 17:30:00|39661.2|39581.2|39651.9|39558.5|39675.9|39604.4|39644.8|39551.1|595
1670520900000|2022-12-08 17:35:00|39652.8|39558.4|39664.4|39586.4|39674.2|39596.2|39646.1|39555.3|551
1670521200000|2022-12-08 17:40:00|39664.8|39586.7|39668.2|39582.2|39686.7|39596.7|39634.9|39551|557
1670521500000|2022-12-08 17:45:00|39668.1|39582.1|39656.5|39578.3|39700|39608|39656|39564.5|562
1670521800000|2022-12-08 17:50:00|39656.8|39578.2|39641.7|39561|39669.7|39586.1|39636|39547.4|566
1670522100000|2022-12-08 17:55:00|39642|39561.1|39658.9|39546.7|39665.1|39570.5|39617.4|39531.1|495
1670522400000|2022-12-08 18:00:00|39660.5|39548.3|39662.9|39568.5|39674.8|39580.1|39646.3|39541.1|587
1670522700000|2022-12-08 18:05:00|39662.8|39568.6|39669.6|39574.5|39686.9|39590.3|39658.9|39556.9|557
1670523000000|2022-12-08 18:10:00|39663.8|39583.8|39680|39571.5|39683|39588.1|39650.9|39543.7|646
1670523300000|2022-12-08 18:15:00|39678.2|39572.4|39678.7|39599.7|39690.8|39600|39662.7|39560.6|588
1670523600000|2022-12-08 18:20:00|39674.1|39584|39672.4|39573.8|39691.6|39606|39672.2|39568.1|486
1670523900000|2022-12-08 18:25:00|39671.6|39574.2|39641.6|39555.7|39688|39594.5|39630.4|39530.2|580
1670524200000|2022-12-08 18:30:00|39641.7|39555.8|39639.6|39519.6|39648|39558|39623.4|39513.5|665
1670524500000|2022-12-08 18:35:00|39640.5|39521.6|39607.8|39508.6|39640.5|39540.8|39598.2|39498.7|511
1670524800000|2022-12-08 18:40:00|39607.7|39508.5|39607.3|39504.6|39620.5|39534.3|39598.5|39496.9|656
1670525100000|2022-12-08 18:45:00|39607.6|39504.8|39508.2|39488.2|39607.6|39516.8|39507.9|39476.3|576
1670525400000|2022-12-08 18:50:00|39508.3|39488.3|39504.8|39484.8|39525.7|39505.7|39496|39476|643
1670525700000|2022-12-08 18:55:00|39504.7|39484.7|39506.1|39486.1|39525|39488.4|39495.2|39454.6|489
1670526000000|2022-12-08 19:00:00|39504.2|39484.2|39506.6|39486.6|39514.6|39494.6|39501.8|39481.8|524
1670526300000|2022-12-08 19:05:00|39510.6|39490.6|39554.6|39504.6|39572.2|39532.9|39505.2|39485.2|662
1670526600000|2022-12-08 19:10:00|39554.5|39504.5|39564.9|39514.9|39582.4|39535|39550.8|39500|471
1670526900000|2022-12-08 19:15:00|39565|39515|39551.5|39501.5|39576|39518.8|39544.3|39486|476
1670527200000|2022-12-08 19:20:00|39551.6|39501.6|39553.3|39488.3|39564.1|39508.6|39524.3|39482.8|443
1670527500000|2022-12-08 19:25:00|39553.5|39488.5|39522.1|39502.1|39556|39519.1|39516.5|39480.7|590
1670527800000|2022-12-08 19:30:00|39522.3|39502.3|39550.8|39481.5|39568|39509.1|39515.4|39470.3|567
1670528100000|2022-12-08 19:35:00|39551.3|39481.6|39523.2|39473.2|39557.4|39492.5|39516.1|39456.6|598
1670528400000|2022-12-08 19:40:00|39531.8|39468.8|39547.2|39476.7|39561|39493.8|39517.1|39454.2|434
1670528700000|2022-12-08 19:45:00|39544.9|39473.8|39539|39489|39564|39495.3|39529.7|39463.1|480
1670529000000|2022-12-08 19:50:00|39540|39490|39530.8|39480.8|39559.7|39496.5|39514.8|39470.9|369
1670529300000|2022-12-08 19:55:00|39531.1|39481.1|39537.7|39467.5|39554.9|39500.1|39497.5|39457.7|595
1670529600000|2022-12-08 20:00:00|39539.3|39467.9|39561.5|39476.5|39565.8|39494.3|39539|39459|486
1670529900000|2022-12-08 20:05:00|39561.6|39476.6|39528.3|39478.3|39561.6|39502.3|39514.8|39455|386
1670530200000|2022-12-08 20:10:00|39528.5|39478.5|39518.8|39498.8|39562.1|39498.8|39511.6|39457.1|393
1670530500000|2022-12-08 20:15:00|39519.4|39499.4|39547.2|39472.7|39557.3|39501.1|39519.4|39455.6|682
1670530800000|2022-12-08 20:20:00|39547.3|39473.5|39586.5|39516.5|39612|39555.2|39532.4|39455.6|658
1670531100000|2022-12-08 20:25:00|39586.4|39516.4|39583.5|39516.8|39595.9|39544.4|39549.5|39500|336
1670531400000|2022-12-08 20:30:00|39576.6|39510.5|39623.3|39515|39625.6|39555.5|39561.7|39498.4|426
1670531700000|2022-12-08 20:35:00|39623.8|39515.5|39621.8|39516.3|39641.6|39548.1|39585.9|39510.7|391
1670532000000|2022-12-08 20:40:00|39607.6|39523.4|39599.6|39496|39627.5|39535.1|39548.4|39484|502
1670532300000|2022-12-08 20:45:00|39605.8|39497.5|39633.4|39521.7|39640.4|39537.6|39582|39495|518
1670532600000|2022-12-08 20:50:00|39634.6|39521.9|39600.3|39525.5|39646.7|39548.7|39568.7|39503|531
1670532900000|2022-12-08 20:55:00|39610.6|39525.6|39593.8|39528.5|39624|39528.5|39575.8|39489.8|548
1670533200000|2022-12-08 21:00:00|39613.2|39519.3|39613.1|39516|39622|39526.5|39574.8|39498|415
1670533500000|2022-12-08 21:05:00|39611.8|39515.9|39607.2|39518.5|39618.6|39534.4|39581.6|39506.6|185
1670533800000|2022-12-08 21:10:00|39607|39518.4|39598.8|39519.9|39615.7|39553.3|39573.3|39497|201
1670534100000|2022-12-08 21:15:00|39599.1|39520.1|39598.7|39513.7|39613.1|39521.7|39589.7|39501.7|218
1670534400000|2022-12-08 21:20:00|39598|39513.4|39598.4|39510.3|39607.9|39518.1|39585.8|39497.7|213
1670534700000|2022-12-08 21:25:00|39597.2|39510|39602.7|39503.7|39605.6|39525.4|39586.2|39501.5|311
1670535000000|2022-12-08 21:30:00|39592.3|39510.6|39603.3|39506.4|39606.1|39514.3|39585.8|39501.3|265
1670535300000|2022-12-08 21:35:00|39599.2|39503.2|39604.2|39506.6|39607.8|39516.4|39582.3|39500.6|235
1670535600000|2022-12-08 21:40:00|39595.6|39506.8|39594.9|39507.6|39607.2|39530.4|39576.2|39490|227
1670535900000|2022-12-08 21:45:00|39594.2|39507|39641|39527|39702.5|39582.5|39594.2|39491.4|812
1670536200000|2022-12-08 21:50:00|39646.6|39526.6|39619.8|39499.8|39686.8|39571.5|39579.9|39459.9|1129
1670536500000|2022-12-08 21:55:00|39625.2|39505.2|39655.3|39535.3|39699.5|39579.5|39622.3|39502.3|846
1670536800000|2022-12-08 22:00:00|39655.1|39535.1|39647.5|39527.5|39674.5|39554.5|39644.4|39524.4|35
1670537100000|2022-12-08 22:05:00|39644.5|39524.5|39649.2|39529.2|39673.4|39553.4|39644.5|39524.5|31
1670537400000|2022-12-08 22:10:00|39647.8|39527.8|39653.5|39533.5|39664.9|39544.9|39643.9|39523.9|49
1670537700000|2022-12-08 22:15:00|39667.8|39547.8|39669.1|39549.1|39669.6|39549.6|39643.2|39523.2|68
1670538000000|2022-12-08 22:20:00|39648.5|39528.5|39648.5|39528.5|39671.1|39551.1|39644.2|39524.2|59
1670538300000|2022-12-08 22:25:00|39653|39533|39668|39548|39671.4|39551.4|39650.8|39530.8|29
1670538600000|2022-12-08 22:30:00|39656.2|39536.2|39646.1|39526.1|39658.2|39538.2|39640.9|39520.9|496
1670538900000|2022-12-08 22:35:00|39645.8|39525.8|39653.1|39533.1|39653.1|39533.1|39640.1|39520.1|180
1670539200000|2022-12-08 22:40:00|39653.2|39533.2|39655.6|39535.6|39655.7|39535.7|39644.8|39524.8|161
1670539500000|2022-12-08 22:45:00|39644.4|39524.4|39644.1|39524.1|39649.7|39529.7|39641.6|39521.6|198
1670539800000|2022-12-08 22:50:00|39644.2|39524.2|39638.6|39518.6|39645.6|39525.6|39635.2|39515.2|579
1670540100000|2022-12-08 22:55:00|39636.7|39516.7|39651|39531|39669.8|39549.8|39628.7|39508.7|551
1670540400000|2022-12-08 23:00:00|39659.4|39539.4|39674.5|39554.5|39690|39570|39622.7|39502.7|256
1670540700000|2022-12-08 23:05:00|39674.6|39554.6|39673.9|39553.9|39689.7|39569.7|39664.5|39544.5|112
1670541000000|2022-12-08 23:10:00|39685.1|39565.1|39663.1|39543.1|39687.8|39567.8|39642.9|39522.9|309
1670541300000|2022-12-08 23:15:00|39662.9|39542.9|39720.4|39600.4|39727|39607|39662.9|39542.9|518
1670541600000|2022-12-08 23:20:00|39720.3|39600.3|39723.6|39603.6|39739.9|39619.9|39701.6|39581.6|252
1670541900000|2022-12-08 23:25:00|39725.3|39605.3|39721.4|39601.4|39729.8|39609.8|39712.5|39592.5|194
1670542200000|2022-12-08 23:30:00|39720.9|39600.9|39722|39602|39729.4|39609.4|39717|39597|257
1670542500000|2022-12-08 23:35:00|39722.2|39602.2|39723.7|39603.7|39726.7|39615|39719.3|39599.3|302
1670542800000|2022-12-08 23:40:00|39723.6|39603.6|39718|39598|39728.3|39608.3|39718|39598|278
1670543100000|2022-12-08 23:45:00|39722.2|39602.2|39721.3|39601.3|39728.2|39608.2|39713.9|39593.9|225
1670543400000|2022-12-08 23:50:00|39721.2|39601.2|39720.3|39600.3|39726.8|39606.8|39713.9|39593.9|253
1670543700000|2022-12-08 23:55:00|39720.4|39600.4|39717.7|39597.7|39722.8|39602.8|39715.4|39595.4|226
1670544000000|2022-12-09 00:00:00|39720.4|39600.4|39705.1|39585.1|39728.4|39608.4|39674.2|39554.2|440
1670544300000|2022-12-09 00:05:00|39705.3|39585.3|39709.8|39589.8|39721.1|39601.1|39705.1|39585.1|256
1670544600000|2022-12-09 00:10:00|39709.5|39589.5|39713.4|39593.4|39715.1|39595.1|39708|39588|317
1670544900000|2022-12-09 00:15:00|39713.1|39593.1|39715.6|39595.6|39722.5|39602.5|39708.1|39588.1|249
1670545200000|2022-12-09 00:20:00|39715.7|39595.7|39710.3|39590.3|39725.2|39605.2|39705.1|39585.1|289
1670545500000|2022-12-09 00:25:00|39710.4|39590.4|39722|39602|39727.5|39607.5|39710.3|39590.3|278
1670545800000|2022-12-09 00:30:00|39721.9|39601.9|39712.3|39592.3|39727.8|39607.8|39704.8|39584.8|315
1670546100000|2022-12-09 00:35:00|39712.2|39592.2|39685.3|39565.3|39725.7|39605.7|39658.3|39539.8|373
1670546400000|2022-12-09 00:40:00|39684.4|39566.7|39685.1|39602.7|39734.3|39614.3|39673|39558.8|644
1670546700000|2022-12-09 00:45:00|39685|39605.4|39699.3|39582.7|39727.1|39611.3|39675.6|39574.8|311
1670547000000|2022-12-09 00:50:00|39699.2|39582.6|39665.4|39570.1|39700.4|39603.4|39657.4|39550.2|379
1670547300000|2022-12-09 00:55:00|39672.7|39567.3|39653.5|39541.3|39685|39586|39643.3|39531.1|519
1670547600000|2022-12-09 01:00:00|39654|39541.8|39631|39514.7|39662|39550.6|39630.8|39514.6|520
1670547900000|2022-12-09 01:05:00|39631.5|39514.6|39553|39474|39636.4|39518.6|39547.6|39441.3|780
1670548200000|2022-12-09 01:10:00|39562.5|39455.2|39525.3|39405.3|39576.1|39467.3|39516.6|39400.5|717
1670548500000|2022-12-09 01:15:00|39525.2|39405.2|39543.3|39429|39550.2|39431.5|39513.8|39400.8|657
1670548800000|2022-12-09 01:20:00|39543.2|39429.1|39524.8|39404.8|39548.7|39431|39518.7|39401.5|571
1670549100000|2022-12-09 01:25:00|39524.6|39404.6|39515.1|39395.1|39529.2|39412.2|39507|39387|599
1670549400000|2022-12-09 01:30:00|39515.3|39395.3|39520.9|39400.9|39527|39407|39502.1|39382.1|605
1670549700000|2022-12-09 01:35:00|39520.8|39400.8|39522.9|39402.9|39535.5|39415.5|39514.8|39394.8|520
1670550000000|2022-12-09 01:40:00|39522.7|39402.7|39529.4|39417.5|39537.8|39418.6|39518|39398|558
1670550300000|2022-12-09 01:45:00|39529.6|39417.4|39525.4|39412.6|39529.6|39418|39516|39398.7|653
1670550600000|2022-12-09 01:50:00|39525.3|39412.2|39540|39425.8|39552.1|39440.9|39522.7|39405.5|618
1670550900000|2022-12-09 01:55:00|39540.9|39426.4|39533.2|39416.3|39543.5|39435.5|39528|39408.1|489
1670551200000|2022-12-09 02:00:00|39533.3|39416.4|39548.8|39433.7|39556.3|39445.4|39525.6|39406.3|616
1670551500000|2022-12-09 02:05:00|39549|39433.8|39554|39443.8|39555.5|39452.7|39541.7|39421.8|479
1670551800000|2022-12-09 02:10:00|39553.9|39443.7|39597|39489.1|39602.4|39495.5|39551.5|39438.5|633
1670552100000|2022-12-09 02:15:00|39597.2|39489.2|39588.7|39488.5|39604.6|39496.1|39587.4|39472.8|531
1670552400000|2022-12-09 02:20:00|39588.9|39488.6|39590.1|39491.1|39608.2|39506.2|39587.8|39477.5|563
1670552700000|2022-12-09 02:25:00|39591.2|39490.8|39591.4|39492.4|39605.6|39503.6|39583.8|39477.3|529
1670553000000|2022-12-09 02:30:00|39591.3|39492.3|39586.6|39486.2|39609|39507.3|39582.1|39481.1|485
1670553300000|2022-12-09 02:35:00|39587|39486.6|39585|39483.2|39602.4|39497.3|39566.6|39461.2|525
1670553600000|2022-12-09 02:40:00|39584.8|39483|39586.3|39486.6|39603.8|39501|39578.1|39472.3|526
1670553900000|2022-12-09 02:45:00|39584.2|39486.5|39586.9|39486.5|39602.9|39494.6|39571.7|39465.7|501
1670554200000|2022-12-09 02:50:00|39586.6|39486.2|39575.1|39472|39595.3|39490|39574.3|39463.7|525
1670554500000|2022-12-09 02:55:00|39574.7|39472.2|39576.4|39484|39594.3|39487.6|39569.8|39460.8|673
1670554800000|2022-12-09 03:00:00|39575.9|39477.3|39552.2|39464.8|39580.7|39486.6|39544.2|39443.5|710
1670555100000|2022-12-09 03:05:00|39552.3|39464.9|39539.6|39461|39561.7|39470|39534.6|39434.4|747
1670555400000|2022-12-09 03:10:00|39539.3|39451.4|39551.1|39441.4|39554.6|39471.6|39530|39426.9|672
1670555700000|2022-12-09 03:15:00|39542.3|39451.1|39552.3|39454.2|39558.1|39475|39535.6|39437.9|666
1670556000000|2022-12-09 03:20:00|39552.2|39454.6|39544.5|39461.7|39552.8|39472.3|39522.3|39436.5|600
1670556300000|2022-12-09 03:25:00|39539.4|39465.8|39539.4|39453.9|39552.5|39476|39523.6|39441.4|541
1670556600000|2022-12-09 03:30:00|39537.7|39454|39540.4|39460.9|39562.4|39477.5|39523.5|39435.7|616
1670556900000|2022-12-09 03:35:00|39540.6|39460.5|39558.8|39468.6|39569.4|39486.6|39525.4|39438.9|493
1670557200000|2022-12-09 03:40:00|39558.7|39475.2|39547.1|39472.1|39570.3|39484.4|39542.6|39449.6|383
1670557500000|2022-12-09 03:45:00|39546.5|39465.8|39551.9|39462.7|39560.6|39472.3|39526.9|39429.3|585
1670557800000|2022-12-09 03:50:00|39552|39462.8|39548.8|39459.6|39567.5|39482.5|39531.5|39438.7|462
1670558100000|2022-12-09 03:55:00|39548.2|39459.9|39615.8|39495.8|39619|39499|39538.3|39444.8|417
1670558400000|2022-12-09 04:00:00|39615.7|39495.7|39517.6|39467.6|39630.6|39510.6|39517.2|39441.2|497
1670558700000|2022-12-09 04:05:00|39516.6|39466.6|39499.6|39479.6|39535.8|39486.2|39489.5|39431|462
1670559000000|2022-12-09 04:10:00|39499.1|39479.1|39504.3|39484.3|39541.6|39485|39488.1|39439.9|476
1670559300000|2022-12-09 04:15:00|39504.4|39484.4|39518.1|39468.1|39541|39493.1|39504.4|39437|550
1670559600000|2022-12-09 04:20:00|39518.2|39468.2|39517.1|39454|39543.6|39490|39493.4|39441.9|509
1670559900000|2022-12-09 04:25:00|39509.7|39459.7|39509.5|39459.5|39531.4|39481.8|39491.9|39433.7|482
1670560200000|2022-12-09 04:30:00|39509.6|39459.6|39508.6|39458.6|39522|39478.4|39487.2|39429.7|530
1670560500000|2022-12-09 04:35:00|39508.7|39458.7|39518.3|39468.3|39532.4|39484.3|39486.6|39428.3|446
1670560800000|2022-12-09 04:40:00|39518.5|39468.5|39546.5|39473.7|39562|39486|39503.6|39448.1|407
1670561100000|2022-12-09 04:45:00|39546.6|39473.4|39541|39467.6|39559.4|39483.5|39532.3|39449|322
1670561400000|2022-12-09 04:50:00|39541.1|39467.3|39549.4|39473.4|39552.3|39484.3|39531.5|39456|288
1670561700000|2022-12-09 04:55:00|39549.7|39473.3|39551.2|39465.6|39568|39481.6|39545.5|39447.3|341
1670562000000|2022-12-09 05:00:00|39550.7|39471.5|39554.6|39460.7|39563.3|39476.2|39545.6|39440.4|484
1670562300000|2022-12-09 05:05:00|39554.7|39460.8|39553.3|39450.7|39567|39484|39530.2|39443.4|458
1670562600000|2022-12-09 05:10:00|39553.5|39449.7|39541.2|39467|39558.2|39473|39535.6|39436.8|628
1670562900000|2022-12-09 05:15:00|39542.7|39463.9|39534.5|39466.9|39554.3|39477.2|39526.5|39445.1|762
1670563200000|2022-12-09 05:20:00|39533.6|39466.4|39498.4|39478.4|39541.7|39483.4|39490.4|39429|649
1670563500000|2022-12-09 05:25:00|39497.2|39477.2|39527.5|39464.1|39535.5|39482.9|39490.1|39435.2|665
1670563800000|2022-12-09 05:30:00|39527.2|39464.4|39493.9|39473.9|39534.7|39485.7|39492|39431|585
1670564100000|2022-12-09 05:35:00|39494|39474|39527.9|39450.1|39542.5|39482.5|39490.3|39438|657
1670564400000|2022-12-09 05:40:00|39527.8|39445.9|39525.4|39452.4|39541|39488|39492.5|39434.9|651
1670564700000|2022-12-09 05:45:00|39525.5|39466.8|39530.8|39464.4|39538.4|39485.5|39498.7|39439.1|584
1670565000000|2022-12-09 05:50:00|39531.1|39458|39531.8|39462.1|39546.7|39478.5|39524.5|39440.8|680
1670565300000|2022-12-09 05:55:00|39532.2|39463.7|39524.2|39474.2|39572.3|39474.8|39512.1|39436.6|738
1670565600000|2022-12-09 06:00:00|39535.6|39462.4|39508|39488|39551.8|39494.7|39504.8|39453.8|510
1670565900000|2022-12-09 06:05:00|39509.6|39489.6|39528.2|39478.2|39545.2|39492.9|39501.7|39452.9|343
1670566200000|2022-12-09 06:10:00|39526.4|39476.4|39547.8|39471|39552|39495.6|39507.7|39447.8|330
1670566500000|2022-12-09 06:15:00|39551.1|39466.3|39548.9|39462.6|39565.2|39496|39516|39445|410
1670566800000|2022-12-09 06:20:00|39549|39462.5|39598.1|39495.6|39639.7|39539.4|39534.6|39438.4|675
1670567100000|2022-12-09 06:25:00|39598|39495.7|39608.1|39507.8|39625.1|39517.3|39587.1|39490.6|394
1670567400000|2022-12-09 06:30:00|39607.9|39507.7|39589.2|39500.8|39627.3|39522|39588.2|39493.7|454
1670567700000|2022-12-09 06:35:00|39588.7|39493.9|39592|39490.9|39625.4|39529.6|39579.6|39477.6|482
1670568000000|2022-12-09 06:40:00|39591.6|39490.3|39603.8|39504.4|39618.4|39515.6|39565.6|39485|432
1670568300000|2022-12-09 06:45:00|39614.1|39494.1|39620.3|39519.1|39632.7|39531|39600.2|39490.9|346
1670568600000|2022-12-09 06:50:00|39630|39519.2|39617.4|39497.4|39656.9|39540|39604.9|39496|414
1670568900000|2022-12-09 06:55:00|39616.7|39496.7|39597.7|39513.1|39632.4|39535.5|39555.5|39479.1|426
1670569200000|2022-12-09 07:00:00|39604.3|39502.3|39586.5|39501.7|39610.7|39519.1|39583.6|39485.2|705
1670569500000|2022-12-09 07:05:00|39586.3|39501.6|39569.1|39488.9|39601.8|39505|39555.5|39462.4|779
1670569800000|2022-12-09 07:10:00|39570.7|39488.6|39582.5|39479|39680.2|39587.6|39570.4|39461.3|797
1670570100000|2022-12-09 07:15:00|39584.9|39478.9|39536.7|39457.5|39597.8|39491.4|39531.3|39438.5|705
1670570400000|2022-12-09 07:20:00|39536.8|39457.8|39540.3|39490.3|39548.5|39509.2|39492.9|39438|680
1670570700000|2022-12-09 07:25:00|39540.5|39490.5|39535.7|39515.7|39572.7|39534.1|39516.9|39465.6|661
1670571000000|2022-12-09 07:30:00|39536.6|39516.6|39509.8|39489.8|39551.8|39525.7|39506|39467.1|523
1670571300000|2022-12-09 07:35:00|39509.5|39489.5|39529.8|39479.8|39563.1|39505.7|39481.9|39429.7|686
1670571600000|2022-12-09 07:40:00|39529.7|39479.7|39487.2|39437.2|39550.2|39487.4|39476.2|39427.5|550
1670571900000|2022-12-09 07:45:00|39486.5|39436.5|39462|39412|39511.4|39466|39439.5|39398.4|553
1670572200000|2022-12-09 07:50:00|39462.6|39412.6|39451.8|39431.8|39475.8|39433.8|39425|39398.2|578
1670572500000|2022-12-09 07:55:00|39451.7|39431.7|39461.3|39441.3|39471.5|39441.3|39433.6|39397|678
1670572800000|2022-12-09 08:00:00|39462.3|39442.3|39514.9|39494.9|39541.4|39498.4|39454.9|39434|693
1670573100000|2022-12-09 08:05:00|39532.9|39468.4|39538.3|39475.2|39565|39507.2|39497.3|39444.4|640
1670573400000|2022-12-09 08:10:00|39538.5|39475.4|39515.1|39495.1|39556.4|39506.6|39509.4|39456.5|613
1670573700000|2022-12-09 08:15:00|39511.1|39491.1|39510.3|39442.7|39535.6|39494.6|39466.3|39416.4|727
1670574000000|2022-12-09 08:20:00|39511.1|39443.1|39493.4|39473.4|39537|39485.7|39479.4|39429|632
1670574300000|2022-12-09 08:25:00|39493.3|39473.3|39512.2|39492.2|39551.9|39516.7|39489.8|39460|662
1670574600000|2022-12-09 08:30:00|39512.8|39492.8|39480.9|39460.9|39534|39497.8|39472.5|39435.7|682
1670574900000|2022-12-09 08:35:00|39481|39461|39496.6|39476.6|39527.5|39491.5|39472|39420.7|539
1670575200000|2022-12-09 08:40:00|39496.7|39476.7|39440.9|39420.9|39526.1|39476.7|39436|39406.1|620
1670575500000|2022-12-09 08:45:00|39441|39421|39450.7|39430.7|39476.9|39434.7|39436.2|39400.5|519
1670575800000|2022-12-09 08:50:00|39450.6|39430.6|39452.2|39432.2|39482|39449.4|39445.3|39409.8|670
1670576100000|2022-12-09 08:55:00|39452.8|39432.8|39461.9|39441.9|39484.9|39449.5|39445|39414.1|521
1670576400000|2022-12-09 09:00:00|39460.1|39440.1|39445.8|39425.8|39474.8|39454.8|39439|39419|602
1670576700000|2022-12-09 09:05:00|39446.3|39426.3|39416.3|39396.3|39468|39430.5|39397.3|39363|521
1670577000000|2022-12-09 09:10:00|39416|39396|39430.6|39380.6|39458.7|39417.2|39398.7|39358.6|658
1670577300000|2022-12-09 09:15:00|39429.9|39379.9|39384|39364|39446.4|39394.9|39373.4|39339.3|602
1670577600000|2022-12-09 09:20:00|39384.6|39364.6|39401|39351|39427.8|39389|39376.1|39327.4|646
1670577900000|2022-12-09 09:25:00|39388.8|39368.8|39429.6|39409.6|39457|39412.8|39387|39347.4|635
1670578200000|2022-12-09 09:30:00|39430|39410|39459.2|39385.8|39467.8|39412.3|39416.9|39364|544
1670578500000|2022-12-09 09:35:00|39458.5|39385.4|39450.1|39376.6|39473|39417|39420.1|39357.3|516
1670578800000|2022-12-09 09:40:00|39449.7|39376.5|39410.8|39390.8|39450.9|39401.8|39410.7|39366.1|495
1670579100000|2022-12-09 09:45:00|39410.7|39390.7|39391.6|39371.6|39438|39400.1|39388.2|39348.3|552
1670579400000|2022-12-09 09:50:00|39391.7|39371.7|39377.4|39357.4|39419.1|39377.3|39372.9|39319.9|455
1670579700000|2022-12-09 09:55:00|39376.3|39356.3|39328.8|39308.8|39395.5|39375.5|39305.2|39266|518
1670580000000|2022-12-09 10:00:00|39328.7|39308.7|39345.4|39325.4|39380.2|39333|39282.1|39228|568
1670580300000|2022-12-09 10:05:00|39347.4|39327.4|39327.5|39307.5|39360.8|39329.1|39305.3|39285.3|573
1670580600000|2022-12-09 10:10:00|39327.4|39307.4|39375.7|39308|39390.2|39347.1|39289.4|39239.1|606
1670580900000|2022-12-09 10:15:00|39375.2|39307.4|39345.3|39295.3|39391.9|39352.8|39324.3|39274.1|546
1670581200000|2022-12-09 10:20:00|39327.1|39307.1|39335.8|39315.8|39376|39322.6|39321.8|39277.4|504
1670581500000|2022-12-09 10:25:00|39335.9|39315.9|39355.1|39335.1|39379|39340.5|39331.2|39308|506
1670581800000|2022-12-09 10:30:00|39355|39335|39369.8|39349.8|39416|39361.7|39348.8|39304.8|546
1670582100000|2022-12-09 10:35:00|39369.7|39349.7|39365.2|39345.2|39390|39353.2|39357.6|39323|531
1670582400000|2022-12-09 10:40:00|39365.3|39345.3|39371|39351|39393.5|39356.1|39359.5|39330.1|455
1670582700000|2022-12-09 10:45:00|39370|39350|39423.6|39373.6|39435|39389.5|39358.4|39318|512
1670583000000|2022-12-09 10:50:00|39408.6|39388.6|39413.9|39393.9|39426.9|39402.7|39391.2|39351|421
1670583300000|2022-12-09 10:55:00|39413.6|39393.6|39400.8|39350.8|39436.8|39416.8|39378|39341.7|560
1670583600000|2022-12-09 11:00:00|39400.5|39350.5|39402.5|39336.2|39411|39363.5|39347.3|39306|587
1670583900000|2022-12-09 11:05:00|39388.2|39338.2|39446.4|39426.4|39446.4|39426.4|39363.2|39327|601
1670584200000|2022-12-09 11:10:00|39446.2|39426.2|39409.1|39389.1|39494.6|39446|39408|39388|586
1670584500000|2022-12-09 11:15:00|39409.4|39389.4|39493.7|39443.7|39517|39486.4|39407.9|39382.8|591
1670584800000|2022-12-09 11:20:00|39493.6|39443.6|39483.1|39433.1|39520|39460.9|39448.4|39406.7|485
1670585100000|2022-12-09 11:25:00|39481.7|39431.7|39445.8|39425.8|39503|39434|39430.9|39383.4|654
1670585400000|2022-12-09 11:30:00|39447.2|39427.2|39476|39456|39516.5|39487.8|39443.2|39416.3|665
1670585700000|2022-12-09 11:35:00|39475.3|39455.3|39497.2|39477.2|39512|39486.9|39463|39412|497
1670586000000|2022-12-09 11:40:00|39497.3|39477.3|39579.8|39559.8|39613|39562.7|39494.8|39474.8|597
1670586300000|2022-12-09 11:45:00|39579.5|39559.5|39591.1|39571.1|39612|39578.9|39568.2|39533|608
1670586600000|2022-12-09 11:50:00|39591.3|39571.3|39554.5|39504.5|39594.5|39574.5|39497.8|39447|569
1670586900000|2022-12-09 11:55:00|39565.4|39498.6|39568|39518|39612.9|39570.7|39549.1|39496.4|588
1670587200000|2022-12-09 12:00:00|39568.2|39518.2|39565.7|39515.7|39597.6|39538.5|39543.2|39497.5|585
1670587500000|2022-12-09 12:05:00|39565.9|39515.9|39560.5|39495|39599|39546.9|39533.9|39482|598
1670587800000|2022-12-09 12:10:00|39538.6|39518.6|39540.9|39520.9|39573|39529.7|39523.8|39478|562
1670588100000|2022-12-09 12:15:00|39540.5|39520.5|39543.3|39493.3|39567.9|39527.2|39508.9|39461.1|466
1670588400000|2022-12-09 12:20:00|39544.6|39494.6|39532.6|39469|39558|39508.7|39473.4|39353.4|614
1670588700000|2022-12-09 12:25:00|39532.4|39469.2|39530.3|39459.4|39540.6|39491.7|39490.4|39447|585
1670589000000|2022-12-09 12:30:00|39526.9|39461.9|39549|39529|39561.9|39535|39497.2|39444|635
1670589300000|2022-12-09 12:35:00|39549.1|39529.1|39551.3|39531.3|39572.2|39552.2|39546.3|39515.4|632
1670589600000|2022-12-09 12:40:00|39551.2|39531.2|39582.2|39532.2|39598|39555.8|39550.9|39503|518
1670589900000|2022-12-09 12:45:00|39582.6|39532.6|39583.6|39563.6|39597.6|39563.6|39558|39514.6|490
1670590200000|2022-12-09 12:50:00|39583.9|39563.9|39611.2|39561.2|39623|39579.3|39571.8|39528.9|643
1670590500000|2022-12-09 12:55:00|39615.7|39552.4|39577.1|39527.1|39619.6|39571.9|39557.1|39508.2|688
1670590800000|2022-12-09 13:00:00|39577.3|39527.3|39571.7|39551.7|39596.3|39559.7|39536.5|39486.7|725
1670591100000|2022-12-09 13:05:00|39571.8|39551.8|39552.4|39532.4|39582.6|39552.1|39546.9|39507.4|474
1670591400000|2022-12-09 13:10:00|39552.7|39532.7|39547|39527|39601.1|39567|39541.3|39487.6|578
1670591700000|2022-12-09 13:15:00|39547.2|39527.2|39532.1|39512.1|39553|39528.9|39490.2|39454.1|600
1670592000000|2022-12-09 13:20:00|39535.2|39515.2|39521.8|39471.8|39544.6|39519.2|39487.2|39457.9|500
1670592300000|2022-12-09 13:25:00|39528.9|39465.3|39570.1|39450.1|39581.6|39514.5|39517.1|39443.4|643
1670592600000|2022-12-09 13:30:00|39573.8|39453.8|39660.7|39567.7|39832.9|39725.6|39549.5|39429.5|1148
1670592900000|2022-12-09 13:35:00|39643.8|39571.2|39532.8|39512.8|39718.3|39643.4|39529|39499.3|1128
1670593200000|2022-12-09 13:40:00|39532|39512|39586.3|39519.1|39612.9|39564.5|39532|39473.7|1080
1670593500000|2022-12-09 13:45:00|39577.5|39527.5|39528.8|39508.8|39617.1|39554|39478.2|39439.3|1073
1670593800000|2022-12-09 13:50:00|39524.7|39504.7|39564.2|39544.2|39595.9|39562.1|39496.5|39465.1|1015
1670594100000|2022-12-09 13:55:00|39561.9|39541.9|39581.3|39531.3|39599|39562.9|39538.7|39499.3|859
1670594400000|2022-12-09 14:00:00|39582|39532|39519.8|39453.2|39596.3|39554.7|39501.1|39448.4|833
1670594700000|2022-12-09 14:05:00|39519.9|39456.9|39525.9|39475.9|39539.8|39488.7|39468.3|39434.6|850
1670595000000|2022-12-09 14:10:00|39526|39476|39563.2|39543.2|39622.4|39571.2|39521.9|39465.7|857
1670595300000|2022-12-09 14:15:00|39563.3|39543.3|39529.9|39509.9|39571|39543.7|39522.2|39485.9|719
1670595600000|2022-12-09 14:20:00|39529.8|39509.8|39547.8|39527.8|39579.2|39551.5|39495.1|39455.3|802
1670595900000|2022-12-09 14:25:00|39546.9|39526.9|39518.8|39498.8|39551.8|39531.8|39515.1|39487.1|854
1670596200000|2022-12-09 14:30:00|39517.7|39497.7|39526.1|39453.3|39564.3|39499.5|39460.8|39424.4|987
1670596500000|2022-12-09 14:35:00|39501.5|39481.5|39421.3|39401.3|39507.2|39481.5|39413.3|39393.3|766
1670596800000|2022-12-09 14:40:00|39422.7|39402.7|39448|39428|39476.3|39449.8|39417.3|39397.3|830
1670597100000|2022-12-09 14:45:00|39447.1|39427.1|39562.7|39512.7|39600.5|39519|39439.7|39419.7|713
1670597400000|2022-12-09 14:50:00|39562.9|39512.9|39622.9|39602.9|39650.6|39605|39554.9|39505.3|888
1670597700000|2022-12-09 14:55:00|39626.6|39606.6|39556.5|39436.5|39669.4|39623.4|39556.5|39436.5|833
1670598000000|2022-12-09 15:00:00|39558.8|39438.8|39624.6|39574.6|39640.6|39592.3|39453|39333|1107
1670598300000|2022-12-09 15:05:00|39609.2|39589.2|39619.3|39599.3|39634.9|39607.8|39575.3|39546.4|975
1670598600000|2022-12-09 15:10:00|39619.4|39599.4|39602.7|39582.7|39640.1|39606.1|39587.8|39551.9|955
1670598900000|2022-12-09 15:15:00|39602|39582|39625|39605|39642.7|39622.7|39591|39571|890
1670599200000|2022-12-09 15:20:00|39624.8|39604.8|39645.4|39625.4|39670|39641.3|39621.1|39601.1|885
1670599500000|2022-12-09 15:25:00|39645.7|39625.7|39645.4|39625.4|39661|39632.5|39629.3|39598|760
1670599800000|2022-12-09 15:30:00|39646|39626|39690.9|39670.9|39699.2|39679.2|39622.2|39602.2|869
1670600100000|2022-12-09 15:35:00|39690.8|39670.8|39641.9|39621.9|39701.6|39681.6|39634.7|39614.7|799
1670600400000|2022-12-09 15:40:00|39641.8|39621.8|39709.8|39689.8|39711|39691|39631.6|39598.1|811
1670600700000|2022-12-09 15:45:00|39711.2|39691.2|39670.4|39650.4|39746.5|39702.3|39637.8|39607.2|840
1670601000000|2022-12-09 15:50:00|39670|39650|39673.5|39605.8|39692.8|39659.6|39633.7|39598.9|871
1670601300000|2022-12-09 15:55:00|39673.7|39605.9|39685.2|39665.2|39695.1|39668.8|39603.5|39558.5|820
1670601600000|2022-12-09 16:00:00|39685.9|39665.9|39671.9|39651.9|39692.6|39672.6|39654.9|39620.6|760
1670601900000|2022-12-09 16:05:00|39671.8|39651.8|39743.9|39723.9|39760.9|39725.1|39669.8|39649.8|799
1670602200000|2022-12-09 16:10:00|39743.6|39723.6|39756.2|39736.2|39778.2|39740.5|39710.2|39678.9|674
1670602500000|2022-12-09 16:15:00|39756.1|39736.1|39788.3|39768.3|39788.3|39768.3|39734|39714|605
1670602800000|2022-12-09 16:20:00|39787.4|39767.4|39780.7|39760.7|39813.3|39793.3|39772.2|39735.1|734
1670603100000|2022-12-09 16:25:00|39781.2|39761.2|39755.4|39735.4|39827.2|39797.6|39748.8|39728.8|578
1670603400000|2022-12-09 16:30:00|39755.1|39735.1|39751.3|39676.1|39773|39735.1|39703.6|39663.1|757
1670603700000|2022-12-09 16:35:00|39747.3|39680.8|39773.9|39706.2|39788.2|39728.8|39719.2|39666.7|691
1670604000000|2022-12-09 16:40:00|39773.6|39705.9|39782.8|39732.8|39846.4|39796.1|39743.4|39689.5|698
1670604300000|2022-12-09 16:45:00|39782.4|39732.4|39727.6|39707.6|39789.4|39732.9|39720.8|39677|793
1670604600000|2022-12-09 16:50:00|39727.4|39707.4|39723.2|39703.2|39750.7|39711.5|39708.1|39666.5|733
1670604900000|2022-12-09 16:55:00|39723.7|39703.7|39755.9|39705.9|39769.8|39715.2|39716.5|39667.2|605
1670605200000|2022-12-09 17:00:00|39756.5|39706.5|39757.8|39707.8|39776|39733.1|39731.8|39685.4|602
1670605500000|2022-12-09 17:05:00|39757.9|39707.9|39763.4|39713.4|39772.2|39730.8|39735.3|39686.9|543
1670605800000|2022-12-09 17:10:00|39763.2|39713.2|39739.1|39719.1|39767.1|39736|39732.4|39689|489
1670606100000|2022-12-09 17:15:00|39746.9|39726.9|39766.2|39746.2|39794.4|39755.6|39736.1|39692.2|565
1670606400000|2022-12-09 17:20:00|39766.3|39746.3|39795.1|39775.1|39799.6|39779.6|39766.3|39746.3|527
1670606700000|2022-12-09 17:25:00|39795.4|39775.4|39800.1|39780.1|39816.6|39785.3|39789.4|39766.6|634
1670607000000|2022-12-09 17:30:00|39800|39780|39785.4|39765.4|39816.5|39780.2|39779|39723.3|598
1670607300000|2022-12-09 17:35:00|39785.9|39765.9|39775|39755|39813|39771.8|39767.8|39729.1|489
1670607600000|2022-12-09 17:40:00|39774.7|39754.7|39767|39747|39801.2|39762.5|39760.9|39717.3|522
1670607900000|2022-12-09 17:45:00|39767.1|39747.1|39755.5|39735.5|39787.7|39748.7|39752|39705|430
1670608200000|2022-12-09 17:50:00|39755.6|39735.6|39750.9|39700.9|39776|39738.3|39727.8|39683.9|495
1670608500000|2022-12-09 17:55:00|39750.8|39700.8|39732.6|39712.6|39776.3|39742.5|39732.3|39688.3|543
1670608800000|2022-12-09 18:00:00|39735.4|39715.4|39753.7|39703.7|39770.6|39735.3|39730.9|39689|537
1670609100000|2022-12-09 18:05:00|39753.6|39703.6|39745.5|39725.5|39772|39732.2|39738|39696.7|453
1670609400000|2022-12-09 18:10:00|39744.3|39724.3|39736.1|39716.1|39781|39736.1|39736.1|39696.7|446
1670609700000|2022-12-09 18:15:00|39737|39717|39744.3|39694.3|39769|39725.8|39720|39684.6|457
1670610000000|2022-12-09 18:20:00|39744|39694|39731.9|39711.9|39757.6|39717.3|39721.9|39680|440
1670610300000|2022-12-09 18:25:00|39731.8|39711.8|39718.1|39698.1|39756|39714.6|39713.4|39671|538
1670610600000|2022-12-09 18:30:00|39717.3|39697.3|39710.4|39690.4|39732|39701|39701.8|39659.3|433
1670610900000|2022-12-09 18:35:00|39710.6|39690.6|39704.7|39684.7|39735|39692.4|39695.9|39653|472
1670611200000|2022-12-09 18:40:00|39708.2|39688.2|39680.6|39660.6|39726.1|39688.2|39675.8|39636|497
1670611500000|2022-12-09 18:45:00|39680.7|39660.7|39704.4|39684.4|39717|39687.4|39674.5|39640.7|500
1670611800000|2022-12-09 18:50:00|39704.7|39684.7|39729.3|39679.3|39732.2|39697.2|39698.4|39654.5|368
1670612100000|2022-12-09 18:55:00|39729.7|39679.7|39727.1|39677.1|39742.4|39700.2|39710|39669.7|431
1670612400000|2022-12-09 19:00:00|39726.9|39676.9|39729.9|39679.9|39741.5|39701.7|39707.6|39662|407
1670612700000|2022-12-09 19:05:00|39716.7|39696.7|39719.8|39699.8|39746|39703.8|39706.7|39664.1|486
1670613000000|2022-12-09 19:10:00|39719.7|39699.7|39712.8|39692.8|39750|39709.9|39712.8|39677.6|486
1670613300000|2022-12-09 19:15:00|39712.9|39692.9|39716.6|39696.6|39736.8|39699.9|39700.8|39662|467
1670613600000|2022-12-09 19:20:00|39715|39695|39728.2|39708.2|39754.6|39712|39715|39676.1|485
1670613900000|2022-12-09 19:25:00|39728.1|39708.1|39737.8|39687.8|39750.6|39711.6|39722.5|39680.2|427
1670614200000|2022-12-09 19:30:00|39742.1|39692.1|39727.6|39707.6|39749.6|39716.9|39720.7|39678.7|480
1670614500000|2022-12-09 19:35:00|39726.3|39706.3|39716.9|39696.9|39742|39707.5|39715.5|39670|339
1670614800000|2022-12-09 19:40:00|39717.4|39697.4|39750.4|39681.3|39752|39707.3|39716.4|39673|366
1670615100000|2022-12-09 19:45:00|39739|39689|39710|39690|39750|39700.2|39707.4|39670|401
1670615400000|2022-12-09 19:50:00|39710.4|39690.4|39734.1|39684.1|39746.9|39703.2|39710.4|39674.3|367
1670615700000|2022-12-09 19:55:00|39735.4|39685.4|39728.7|39678.7|39759|39706.5|39713.8|39669|433
1670616000000|2022-12-09 20:00:00|39726.1|39676.1|39738.6|39657.1|39750.1|39699.7|39713.2|39655|471
1670616300000|2022-12-09 20:05:00|39731.6|39663.5|39736.3|39665.1|39750.4|39678|39721.8|39646.6|497
1670616600000|2022-12-09 20:10:00|39736.6|39665|39745.6|39669.4|39753|39678.9|39732|39654|435
1670616900000|2022-12-09 20:15:00|39745.5|39669.6|39751.9|39668.8|39756.8|39679.4|39729.4|39654.8|443
1670617200000|2022-12-09 20:20:00|39752.3|39669.1|39742.3|39669.8|39755.6|39681.7|39731.7|39654|483
1670617500000|2022-12-09 20:25:00|39743|39670.3|39759.8|39687.7|39764.1|39696.3|39742.4|39666|460
1670617800000|2022-12-09 20:30:00|39760.6|39686.9|39769.4|39677.8|39780.1|39689.7|39754.6|39661|563
1670618100000|2022-12-09 20:35:00|39769.3|39678|39769.7|39683.9|39780.5|39691|39759.1|39668.4|503
1670618400000|2022-12-09 20:40:00|39770.4|39679.1|39773.1|39680.9|39778.8|39687|39759.7|39667.5|498
1670618700000|2022-12-09 20:45:00|39773.6|39681.1|39775.6|39685.4|39781.4|39693.2|39762.4|39668.8|550
1670619000000|2022-12-09 20:50:00|39774|39688.9|39775.8|39688.2|39799|39708.6|39764.8|39677.8|626
1670619300000|2022-12-09 20:55:00|39775.7|39688.3|39802.5|39704.5|39803|39724.5|39768.7|39676|614
1670619600000|2022-12-09 21:00:00|39795.5|39709|39784.3|39734.3|39812|39735.9|39779.1|39700.4|454
1670619900000|2022-12-09 21:05:00|39784.9|39734.9|39780.6|39730.6|39805.3|39744|39763.8|39701.9|404
1670620200000|2022-12-09 21:10:00|39780.5|39730.5|39775.4|39725.4|39803.7|39736.4|39767.6|39698.8|453
1670620500000|2022-12-09 21:15:00|39770.8|39720.8|39778|39728|39809|39736.2|39770.8|39701|476
1670620800000|2022-12-09 21:20:00|39775.4|39725.4|39783.8|39733.8|39796.5|39739.3|39771.2|39711.3|423
1670621100000|2022-12-09 21:25:00|39778.4|39728.4|39771.2|39721.2|39798.5|39738.1|39766.2|39693.1|489
1670621400000|2022-12-09 21:30:00|39769.9|39719.9|39769.8|39719.8|39799.9|39733.7|39765.2|39694.5|440
1670621700000|2022-12-09 21:35:00|39769|39719|39769.9|39719.9|39798|39730.5|39763.1|39696.6|434
1670622000000|2022-12-09 21:40:00|39769.5|39719.5|39799.8|39701.6|39804.6|39724.5|39765.6|39691.4|448
1670622300000|2022-12-09 21:45:00|39801.3|39701.9|39797.9|39704.4|39813|39728.1|39772.4|39692|411
1670622600000|2022-12-09 21:50:00|39797.4|39704.3|39804.6|39684.6|39811|39725.6|39775.5|39683|427
1670622900000|2022-12-09 21:55:00|39804.9|39684.9|39751.3|39631.3|39813|39696.8|39672.4|39552.4|562
1670792400000|2022-12-11 21:00:00|39839.8|39694.8|39839.8|39694.8|39839.8|39694.8|39839.8|39694.8|1
1670793000000|2022-12-11 21:10:00|39838.1|39693.1|39838.1|39693.1|39838.1|39693.1|39838.1|39693.1|1
1670793300000|2022-12-11 21:15:00|39837.5|39692.5|39830.6|39685.6|39837.6|39692.6|39830.2|39685.2|7
1670793600000|2022-12-11 21:20:00|39830.7|39685.7|39831.1|39686.1|39831.8|39686.8|39830.7|39685.7|7
1670793900000|2022-12-11 21:25:00|39831|39686|39829.9|39684.9|39831|39686|39829.7|39684.7|4
1670794200000|2022-12-11 21:30:00|39830|39685|39815.2|39670.2|39830.2|39685.2|39814.3|39669.3|5
1670794500000|2022-12-11 21:35:00|39808.6|39663.6|39802.4|39657.4|39808.6|39663.6|39802.3|39657.3|4
1670794800000|2022-12-11 21:40:00|39801.9|39656.9|39826.8|39681.8|39833.5|39688.5|39801.9|39656.9|14
1670795100000|2022-12-11 21:45:00|39827.5|39682.5|39827.5|39682.5|39858.1|39713.1|39823.6|39678.6|73
1670795400000|2022-12-11 21:50:00|39835.3|39690.3|39830.9|39685.9|39835.3|39690.3|39823.6|39678.6|36
1670795700000|2022-12-11 21:55:00|39831|39686|39849.8|39704.8|39849.8|39704.8|39831|39686|5
1670796000000|2022-12-11 22:00:00|39849.6|39704.6|39847.7|39702.7|39861.9|39716.9|39847.3|39702.3|22
1670796300000|2022-12-11 22:05:00|39852.5|39707.5|39846.9|39701.9|39855.7|39710.7|39835.4|39690.4|89
1670796600000|2022-12-11 22:10:00|39850.5|39705.5|39843|39698|39850.5|39705.5|39815.2|39670.2|126
1670796900000|2022-12-11 22:15:00|39844.8|39699.8|39833.8|39688.8|39846.1|39736.5|39806.5|39678.5|103
1670797200000|2022-12-11 22:20:00|39838.2|39693.2|39840.3|39695.3|39846.1|39736.5|39806.5|39681.5|88
1670797500000|2022-12-11 22:25:00|39839.5|39694.5|39833.1|39688.1|39840.3|39715.6|39824.4|39681.5|70
1670797800000|2022-12-11 22:30:00|39823.9|39714|39826.8|39720.3|39847.9|39740|39804.5|39685.1|213
1670798100000|2022-12-11 22:35:00|39826.4|39720.6|39836|39691|39848.6|39740|39808.2|39685|108
1670798400000|2022-12-11 22:40:00|39842|39697|39808.9|39738.9|39850.5|39739.3|39807.6|39685|156
1670798700000|2022-12-11 22:45:00|39809.2|39739.2|39846.1|39701.1|39848.6|39742|39805.4|39684.1|120
1670799000000|2022-12-11 22:50:00|39831.4|39686.4|39823.4|39703.4|39850.2|39741|39808.2|39684.2|117
1670799300000|2022-12-11 22:55:00|39837.2|39717.2|39826|39706|39854.8|39747|39796.5|39676.9|242
1670799600000|2022-12-11 23:00:00|39822.4|39702.4|39846.4|39726.4|39889.3|39769.3|39812.6|39692.6|446
1670799900000|2022-12-11 23:05:00|39846.1|39726.1|39853.2|39733.2|39875.5|39755.5|39830.4|39710.4|300
1670800200000|2022-12-11 23:10:00|39851.6|39731.6|39853.6|39733.6|39881.2|39761.2|39846|39726|342
1670800500000|2022-12-11 23:15:00|39853.9|39733.9|39860.7|39740.7|39887.4|39767.4|39840|39729.6|316
1670800800000|2022-12-11 23:20:00|39860.5|39740.5|39860.8|39740.8|39865.2|39767|39838|39721.3|224
1670801100000|2022-12-11 23:25:00|39860.9|39740.9|39847.1|39727.1|39864.2|39744.2|39827.3|39707.3|223
1670801400000|2022-12-11 23:30:00|39847.2|39727.2|39866.1|39746.1|39866.5|39747.3|39833.2|39713.2|306
1670801700000|2022-12-11 23:35:00|39846.9|39726.9|39868.4|39748.4|39881.2|39771|39838|39718|351
1670802000000|2022-12-11 23:40:00|39868.5|39748.5|39872.5|39752.5|39879.3|39762|39855.6|39735.6|316
1670802300000|2022-12-11 23:45:00|39872.3|39752.3|39878.2|39758.2|39899|39779|39859|39739|347
1670802600000|2022-12-11 23:50:00|39878.5|39758.5|39885.5|39765.5|39888.9|39768.9|39858.9|39738.9|306
1670802900000|2022-12-11 23:55:00|39885.4|39765.4|39882.6|39762.6|39891.3|39771.3|39877.5|39757.5|335
1670803200000|2022-12-12 00:00:00|39882.7|39762.7|39859.4|39739.4|39902.9|39782.9|39842.7|39729.9|663
1670803500000|2022-12-12 00:05:00|39859.5|39739.5|39886.8|39766.8|39896.5|39776.5|39859.5|39739.5|728
1670803800000|2022-12-12 00:10:00|39887.1|39767.1|39882.9|39762.9|39888.9|39768.9|39866.4|39751.7|560
1670804100000|2022-12-12 00:15:00|39883.9|39763.9|39867.2|39747.2|39890.9|39770.9|39861.8|39741.8|532
1670804400000|2022-12-12 00:20:00|39867.1|39747.1|39872.1|39752.1|39887.9|39788.5|39838.5|39743.7|446
1670804700000|2022-12-12 00:25:00|39872.2|39752.2|39870.6|39750.6|39880.1|39770.9|39855.2|39746|426
1670805000000|2022-12-12 00:30:00|39875.8|39755.8|39858.6|39738.6|39883.2|39763.2|39854.5|39734.5|508
1670805300000|2022-12-12 00:35:00|39858.7|39738.7|39882|39776.8|39885.9|39783.3|39851.5|39731.5|578
1670805600000|2022-12-12 00:40:00|39881.8|39776.7|39880.3|39776|39894.1|39789.6|39869|39761|645
1670805900000|2022-12-12 00:45:00|39880.1|39775.7|39891.1|39788.6|39894.4|39797.5|39871.3|39762.8|619
1670806200000|2022-12-12 00:50:00|39891.2|39788.7|39884.4|39778.4|39896|39795.7|39870.5|39762.4|768
1670806500000|2022-12-12 00:55:00|39883.9|39778.3|39874.7|39772.5|39890.5|39790.4|39860.7|39758.8|696
1670806800000|2022-12-12 01:00:00|39875.3|39776.4|39878.9|39780|39899.2|39791.6|39871.5|39762.7|655
1670807100000|2022-12-12 01:05:00|39881|39780.1|39900.3|39799.9|39912.9|39805.9|39872|39777.6|729
1670807400000|2022-12-12 01:10:00|39900.5|39800.1|39903.9|39805|39919.7|39813|39889.8|39792|717
1670807700000|2022-12-12 01:15:00|39903.8|39804.9|39894.1|39793.5|39910.9|39806.3|39872.6|39781.8|776
1670808000000|2022-12-12 01:20:00|39896.9|39791|39895.8|39775.8|39911.3|39805.7|39870.1|39775.6|642
1670808300000|2022-12-12 01:25:00|39895.7|39775.7|39877.1|39780.3|39895.7|39795.1|39864.1|39769.6|501
1670808600000|2022-12-12 01:30:00|39879.3|39782.3|39882.8|39773|39894|39791|39863.3|39764.5|631
1670808900000|2022-12-12 01:35:00|39882.6|39762.6|39877.7|39772|39890.2|39784.9|39867.8|39762.6|582
1670809200000|2022-12-12 01:40:00|39880.9|39766.3|39888|39784.4|39899.5|39794.5|39870.4|39762.6|665
1670809500000|2022-12-12 01:45:00|39888.2|39784.3|39900.8|39793|39904.4|39798.5|39878|39778|586
1670809800000|2022-12-12 01:50:00|39900.6|39792.8|39893.5|39792.3|39911.6|39806.4|39879.3|39782|653
1670810100000|2022-12-12 01:55:00|39893.4|39792.1|39889.8|39787.4|39912|39802.3|39879|39779.8|652
1670810400000|2022-12-12 02:00:00|39890|39787.5|39897|39791.6|39910.2|39817|39867|39766.8|649
1670810700000|2022-12-12 02:05:00|39896.7|39791.8|39896|39792.2|39913.3|39808.5|39878.5|39782.5|593
1670811000000|2022-12-12 02:10:00|39895.8|39791.9|39896.2|39791.6|39910.3|39803.9|39879|39771.6|512
1670811300000|2022-12-12 02:15:00|39894.9|39791.7|39902.4|39797.5|39912.1|39807.4|39883.2|39782.7|585
1670811600000|2022-12-12 02:20:00|39902.3|39797.6|39910.3|39804.7|39922.2|39811.8|39890.4|39785.2|640
1670811900000|2022-12-12 02:25:00|39909.6|39804.3|39903.8|39798.9|39923.8|39814.4|39888.9|39791.6|590
1670812200000|2022-12-12 02:30:00|39903.3|39798.6|39880|39778|39911.8|39808|39864.3|39767.1|693
1670812500000|2022-12-12 02:35:00|39880.1|39778.1|39878.2|39774|39895.3|39792.1|39861.5|39766.5|504
1670812800000|2022-12-12 02:40:00|39878.3|39774.9|39872.2|39760.3|39881.9|39793|39843|39752.9|621
1670813100000|2022-12-12 02:45:00|39873.1|39760.1|39877.1|39769.3|39880.4|39770|39849.8|39749.1|519
1670813400000|2022-12-12 02:50:00|39877.3|39769.5|39880|39775.2|39892|39789.7|39865.6|39763.5|395
1670813700000|2022-12-12 02:55:00|39879.3|39778.1|39898|39778|39898|39787.7|39866.1|39766.5|546
1670814000000|2022-12-12 03:00:00|39897.3|39777.3|39895.6|39776.5|39898.5|39790.6|39869.7|39770.6|485
1670814300000|2022-12-12 03:05:00|39886.9|39784.4|39876.7|39773.3|39895.4|39789.4|39866.7|39764|516
1670814600000|2022-12-12 03:10:00|39876.4|39773.5|39880.6|39780|39911.1|39793.8|39861.4|39767.6|466
1670814900000|2022-12-12 03:15:00|39880.4|39780.1|39889.9|39773.8|39896.2|39792.3|39865.2|39771.3|444
1670815200000|2022-12-12 03:20:00|39890|39774|39881.5|39780.8|39896.4|39794.6|39863.8|39772.6|464
1670815500000|2022-12-12 03:25:00|39881.3|39780.7|39888.2|39771.2|39890.9|39784.4|39867.9|39768.3|399
1670815800000|2022-12-12 03:30:00|39888.6|39771.3|39873.7|39772|39889.3|39797.3|39847.3|39763.7|439
1670816100000|2022-12-12 03:35:00|39873.9|39772.2|39892.6|39774.3|39895.5|39787.9|39857.8|39764.8|415
1670816400000|2022-12-12 03:40:00|39890.8|39774.2|39875.3|39774|39891.9|39784.7|39861.3|39766.7|357
1670816700000|2022-12-12 03:45:00|39877.4|39773.9|39877.1|39775.3|39890.6|39794.5|39844.5|39764.9|440
1670817000000|2022-12-12 03:50:00|39879.4|39774.3|39888.9|39785.9|39901.5|39792.5|39861.7|39767.4|408
1670817300000|2022-12-12 03:55:00|39888.6|39785.6|39876.9|39779.9|39894.9|39787.9|39870.6|39768.9|526
1670817600000|2022-12-12 04:00:00|39876.1|39779.7|39886.8|39766.8|39892.5|39790.8|39862.3|39762.3|454
1670817900000|2022-12-12 04:05:00|39886.9|39766.9|39872|39769|39888.4|39777.2|39855.1|39760.8|406
1670818200000|2022-12-12 04:10:00|39871.9|39768.8|39868|39765.4|39887.4|39779.9|39851.3|39756.8|388
1670818500000|2022-12-12 04:15:00|39867.8|39765.1|39881.5|39764.7|39888.3|39780.2|39855.5|39759.4|428
1670818800000|2022-12-12 04:20:00|39882|39763.6|39878.6|39775.4|39889.4|39781.1|39863.9|39762.3|446
1670819100000|2022-12-12 04:25:00|39878.7|39775.5|39875|39767.8|39889.8|39785.3|39863.3|39763.2|292
1670819400000|2022-12-12 04:30:00|39874.9|39768.1|39870.4|39770.7|39895.7|39779.8|39860.3|39759.4|316
1670819700000|2022-12-12 04:35:00|39870.3|39770.6|39859.7|39761.8|39882.2|39775.4|39853.6|39748.1|285
1670820000000|2022-12-12 04:40:00|39859.4|39761.7|39865.6|39765.4|39879.1|39774.7|39848.9|39747.6|387
1670820300000|2022-12-12 04:45:00|39865.1|39765.5|39862.4|39760.3|39875.4|39772.8|39848.3|39751.1|291
1670820600000|2022-12-12 04:50:00|39862.3|39760.2|39866.1|39755.4|39872|39770|39847.5|39748.1|329
1670820900000|2022-12-12 04:55:00|39866.2|39755.6|39871.5|39766.1|39880.9|39767.3|39858.4|39752.9|321
1670821200000|2022-12-12 05:00:00|39871.4|39766|39871|39770|39891.5|39784.1|39861.4|39759.9|434
1670821500000|2022-12-12 05:05:00|39871.1|39770.1|39890.7|39770.7|39892.4|39789|39866.8|39761.4|419
1670821800000|2022-12-12 05:10:00|39889.9|39769.9|39899.4|39792.9|39906.1|39801.7|39871.5|39767.2|623
1670822100000|2022-12-12 05:15:00|39899.2|39792.8|39893.9|39788.6|39903.7|39803.9|39875.5|39779.7|439
1670822400000|2022-12-12 05:20:00|39893.8|39788.5|39892.6|39789.8|39903.6|39804.1|39872.8|39778.8|400
1670822700000|2022-12-12 05:25:00|39892.7|39789.7|39890.5|39789.1|39902.1|39797|39881.4|39778.9|422
1670823000000|2022-12-12 05:30:00|39890.7|39789.5|39882.4|39780|39893.5|39791.1|39866|39767.2|516
1670823300000|2022-12-12 05:35:00|39882.3|39780.1|39875.6|39787.7|39898.9|39794.3|39870.5|39768.7|478
1670823600000|2022-12-12 05:40:00|39884.3|39787.8|39867.5|39783.4|39886.9|39790.1|39863.9|39762.7|420
1670823900000|2022-12-12 05:45:00|39867.3|39782.4|39869.8|39780.6|39891.8|39802.1|39855|39768.9|512
1670824200000|2022-12-12 05:50:00|39866.5|39783.9|39879.6|39774.8|39894.5|39798.9|39863.5|39773|462
1670824500000|2022-12-12 05:55:00|39881|39775.3|39873.9|39768.2|39889.9|39802.5|39846.5|39766|479
1670824800000|2022-12-12 06:00:00|39865.3|39785.1|39881.5|39805|39881.5|39823.5|39829.7|39769.1|396
1670825100000|2022-12-12 06:05:00|39881.4|39808.5|39849.4|39772.2|39882.1|39818|39818.6|39760.6|426
1670825400000|2022-12-12 06:10:00|39859.7|39772.1|39812.9|39792.9|39877.2|39806.4|39812.9|39759.9|429
1670825700000|2022-12-12 06:15:00|39813|39793|39858.4|39778.8|39879|39795.2|39803|39748.3|524
1670826000000|2022-12-12 06:20:00|39859.6|39779.1|39891.4|39798.9|39908.4|39809.5|39817.1|39766.3|422
1670826300000|2022-12-12 06:25:00|39891.2|39798.7|39870.1|39793.2|39910.8|39806.1|39870.1|39777.7|553
1670826600000|2022-12-12 06:30:00|39870.3|39793.1|39870.6|39790|39903.2|39818.9|39837.5|39772.2|502
1670826900000|2022-12-12 06:35:00|39870.3|39789.8|39858.4|39781.2|39897.1|39807.9|39843.1|39767.6|535
1670827200000|2022-12-12 06:40:00|39873.4|39774.5|39860.6|39756.8|39878.4|39797.5|39815|39745.7|380
1670827500000|2022-12-12 06:45:00|39835.5|39768.4|39809.8|39737.3|39867|39788.7|39788|39717|615
1670827800000|2022-12-12 06:50:00|39810.5|39737.4|39834.7|39733.2|39851.3|39766.6|39779.1|39719.6|642
1670828100000|2022-12-12 06:55:00|39834.5|39733.3|39830.9|39748.1|39860.1|39776.7|39794.5|39720.4|557
1670828400000|2022-12-12 07:00:00|39830.6|39755.6|39834.1|39754.1|39849|39771.9|39807.4|39718|805
1670828700000|2022-12-12 07:05:00|39834.2|39754.5|39844.9|39778.7|39861.4|39809.6|39829.6|39753.8|746
1670829000000|2022-12-12 07:10:00|39845|39778.8|39841.4|39775.2|39849.5|39799.2|39798.6|39757.2|667
1670829300000|2022-12-12 07:15:00|39841.6|39775.1|39846.5|39796.5|39864.8|39821.9|39790.3|39755.5|653
1670829600000|2022-12-12 07:20:00|39846.7|39796.7|39863.9|39801|39875.8|39832.5|39823.5|39785.5|623
1670829900000|2022-12-12 07:25:00|39857.4|39807.4|39784.6|39764.6|39869.5|39826.2|39781.5|39735.2|764
1670830200000|2022-12-12 07:30:00|39784.9|39764.9|39796|39776|39798.5|39778.5|39756.7|39714.2|737
1670830500000|2022-12-12 07:35:00|39795.9|39775.9|39817.5|39797.5|39852.2|39813.4|39791.1|39771.1|680
1670830800000|2022-12-12 07:40:00|39817.4|39797.4|39860.3|39840.3|39864.7|39841.5|39817.2|39780.3|672
1670831100000|2022-12-12 07:45:00|39860.4|39840.4|39885.3|39865.3|39938.4|39909.4|39860.4|39811.3|709
1670831400000|2022-12-12 07:50:00|39887.1|39867.1|39894|39874|39927|39886.4|39870.1|39831|597
1670831700000|2022-12-12 07:55:00|39891.5|39871.5|39956.5|39892.8|39967.2|39925|39876.7|39836.6|610
1670832000000|2022-12-12 08:00:00|39948.9|39898.9|39905|39885|39977|39928.8|39905|39866|697
1670832300000|2022-12-12 08:05:00|39905.5|39885.5|39881.6|39861.6|39931|39889.9|39881.5|39861|580
1670832600000|2022-12-12 08:10:00|39883.4|39863.4|39941|39921|39954.4|39934.4|39877.5|39857.5|667
1670832900000|2022-12-12 08:15:00|39942.5|39922.5|39947.9|39927.9|39956.2|39936.2|39921.2|39901.2|611
1670833200000|2022-12-12 08:20:00|39948.2|39928.2|39905|39885|39951.1|39931.1|39900|39880|588
1670833500000|2022-12-12 08:25:00|39905.4|39885.4|39885.5|39865.5|39909.3|39889.3|39879.2|39859.2|625
1670833800000|2022-12-12 08:30:00|39885.2|39865.2|39784|39764|39886.9|39866.9|39773.2|39733|803
1670834100000|2022-12-12 08:35:00|39784.4|39764.4|39704.2|39684.2|39797.5|39770.5|39698.5|39663.7|636
1670834400000|2022-12-12 08:40:00|39704.3|39684.3|39716.4|39696.4|39747.9|39708.3|39683|39651.3|641
1670834700000|2022-12-12 08:45:00|39718.3|39698.3|39661.9|39641.9|39755.3|39709.8|39657.4|39631|568
1670835000000|2022-12-12 08:50:00|39661.8|39641.8|39655.9|39589.1|39718|39668.5|39628.8|39568|538
1670835300000|2022-12-12 08:55:00|39647.3|39597.3|39648.9|39574.7|39683|39607.1|39632|39550.8|739
1670835600000|2022-12-12 09:00:00|39641.5|39574.8|39598.8|39532.1|39658.7|39598.5|39526.7|39501.4|847
1670835900000|2022-12-12 09:05:00|39598.7|39531.5|39592.7|39572.7|39646.8|39611.1|39586.6|39531.5|622
1670836200000|2022-12-12 09:10:00|39592.9|39572.9|39578.3|39499.1|39610.2|39578|39530.2|39495.2|543
1670836500000|2022-12-12 09:15:00|39578.4|39496.6|39597.9|39527.3|39606.8|39527.7|39558.5|39469.6|739
1670836800000|2022-12-12 09:20:00|39598|39527.2|39579.8|39515.9|39602|39536.3|39561.6|39498.9|577
1670837100000|2022-12-12 09:25:00|39580.1|39516.3|39535.5|39515.5|39596.9|39541.2|39528.6|39494.2|648
1670837400000|2022-12-12 09:30:00|39535.4|39515.4|39493.6|39473.6|39561.9|39526.2|39474.8|39442.9|529
1670837700000|2022-12-12 09:35:00|39493.5|39473.5|39506.3|39486.3|39549.3|39503.7|39492.4|39459.6|623
1670838000000|2022-12-12 09:40:00|39504.5|39484.5|39479|39459|39540.5|39493.8|39474.3|39430|552
1670838300000|2022-12-12 09:45:00|39478.9|39458.9|39485.6|39465.6|39516|39470.3|39458.7|39429.3|678
1670838600000|2022-12-12 09:50:00|39486.9|39466.9|39552.5|39532.5|39570|39540|39485.6|39446.5|659
1670838900000|2022-12-12 09:55:00|39550.3|39530.3|39566.1|39546.1|39579.4|39549.5|39537.7|39503|626
1670839200000|2022-12-12 10:00:00|39566.2|39546.2|39606.7|39556.7|39633.9|39590.4|39542.4|39522.4|581
1670839500000|2022-12-12 10:05:00|39606.8|39556.8|39617.5|39597.5|39658|39607.3|39591.4|39554.1|513
1670839800000|2022-12-12 10:10:00|39617|39597|39624.3|39604.3|39653|39614.1|39608.5|39566.2|429
1670840100000|2022-12-12 10:15:00|39625.8|39605.8|39637.4|39574.5|39656|39611.4|39595.6|39563.1|491
1670840400000|2022-12-12 10:20:00|39631|39574.4|39626.4|39562.3|39641.6|39597.6|39594|39549.9|624
1670840700000|2022-12-12 10:25:00|39626.3|39562.1|39616.2|39596.2|39649.2|39597.4|39585|39535|481
1670841000000|2022-12-12 10:30:00|39621.3|39601.3|39570.4|39550.4|39651.5|39614.1|39569.3|39532.2|511
1670841300000|2022-12-12 10:35:00|39570.5|39550.5|39588.9|39568.9|39607|39579.4|39564.6|39522|489
1670841600000|2022-12-12 10:40:00|39588.8|39568.8|39557.2|39537.2|39593.9|39573.9|39523.5|39497.9|576
1670841900000|2022-12-12 10:45:00|39557.5|39537.5|39525.7|39505.7|39574.6|39542.1|39523.9|39503.9|598
1670842200000|2022-12-12 10:50:00|39531.2|39511.2|39538.7|39488.7|39556.3|39520.2|39517.3|39476.5|449
1670842500000|2022-12-12 10:55:00|39538.4|39488.4|39530.2|39480.2|39571.3|39516.1|39509.4|39474.4|422
1670842800000|2022-12-12 11:00:00|39530.3|39480.3|39537.2|39487.2|39579.2|39540|39516|39480.3|397
1670843100000|2022-12-12 11:05:00|39537.3|39487.3|39530.2|39480.2|39575.3|39518.5|39505.6|39467.6|430
1670843400000|2022-12-12 11:10:00|39529.8|39479.8|39534.1|39484.1|39552.3|39498.2|39499.4|39459.8|342
1670843700000|2022-12-12 11:15:00|39534|39484|39483.2|39463.2|39569.8|39506.7|39472.4|39444|504
1670844000000|2022-12-12 11:20:00|39480.5|39460.5|39478.6|39458.6|39517|39470.9|39469.6|39432|519
1670844300000|2022-12-12 11:25:00|39478.7|39458.7|39487.7|39467.7|39529.7|39481.5|39477.5|39445.7|466
1670844600000|2022-12-12 11:30:00|39487.8|39467.8|39478.1|39458.1|39526|39480.4|39476.5|39442.4|480
1670844900000|2022-12-12 11:35:00|39477.5|39457.5|39465.9|39445.9|39512.8|39471.6|39457|39427|598
1670845200000|2022-12-12 11:40:00|39466.6|39446.6|39458.2|39438.2|39499|39448.8|39456.6|39418|478
1670845500000|2022-12-12 11:45:00|39458.3|39438.3|39474.2|39454.2|39514.1|39471.4|39458.3|39428|538
1670845800000|2022-12-12 11:50:00|39474.8|39454.8|39478.9|39458.9|39518.8|39474.1|39469.5|39442|537
1670846100000|2022-12-12 11:55:00|39481|39461|39488.6|39468.6|39507|39480.2|39476|39432|550
1670846400000|2022-12-12 12:00:00|39488.5|39468.5|39479.9|39459.9|39511|39481.1|39478.3|39443|502
1670846700000|2022-12-12 12:05:00|39480.3|39460.3|39462.5|39442.5|39507.2|39461|39461.1|39421|397
1670847000000|2022-12-12 12:10:00|39462.9|39442.9|39434.6|39414.6|39500.3|39449.3|39426.1|39395.1|406
1670847300000|2022-12-12 12:15:00|39434.5|39414.5|39431.1|39411.1|39465.3|39419.5|39416|39389|441
1670847600000|2022-12-12 12:20:00|39431.8|39411.8|39444.4|39424.4|39484.6|39440.3|39424.5|39404.5|396
1670847900000|2022-12-12 12:25:00|39444.3|39424.3|39440.6|39420.6|39479|39430.9|39427.8|39391|460
1670848200000|2022-12-12 12:30:00|39438.1|39418.1|39477.9|39457.9|39501|39461.2|39436.7|39416.7|533
1670848500000|2022-12-12 12:35:00|39477.8|39457.8|39463.3|39443.3|39502.5|39468.4|39453.5|39433.5|489
1670848800000|2022-12-12 12:40:00|39463.1|39443.1|39469.4|39449.4|39480.8|39457.4|39441.6|39400.9|425
1670849100000|2022-12-12 12:45:00|39468.9|39448.9|39466.1|39446.1|39485.8|39454.5|39449.5|39417.8|479
1670849400000|2022-12-12 12:50:00|39466|39446|39474.5|39454.5|39478.5|39458.5|39453.5|39433.5|560
1670849700000|2022-12-12 12:55:00|39474.2|39454.2|39502.5|39482.5|39516.6|39489.9|39467.2|39439|888
1670850000000|2022-12-12 13:00:00|39501.6|39481.6|39510.4|39490.4|39533.9|39505.2|39487.6|39454.4|637
1670850300000|2022-12-12 13:05:00|39508.7|39488.7|39480.9|39460.9|39510.8|39490.8|39452.2|39423.6|673
1670850600000|2022-12-12 13:10:00|39480.5|39460.5|39468.2|39448.2|39504|39460.5|39457.1|39426|525
1670850900000|2022-12-12 13:15:00|39468|39448|39458.2|39438.2|39485.1|39455.9|39445.7|39411.1|552
1670851200000|2022-12-12 13:20:00|39452.6|39432.6|39440.7|39420.7|39493.1|39455.8|39434.5|39394.4|659
1670851500000|2022-12-12 13:25:00|39440.6|39420.6|39432.3|39412.3|39468|39422.5|39424|39381|478
1670851800000|2022-12-12 13:30:00|39431.9|39411.9|39441.3|39421.3|39469.1|39425.3|39423.8|39380|559
1670852100000|2022-12-12 13:35:00|39440.4|39420.4|39426.4|39406.4|39440.4|39420.4|39415|39395|421
1670852400000|2022-12-12 13:40:00|39426.5|39406.5|39441.2|39421.2|39448.9|39428.9|39422|39402|443
1670852700000|2022-12-12 13:45:00|39441.3|39421.3|39407|39387|39450.8|39430.8|39407|39387|484
1670853000000|2022-12-12 13:50:00|39409.6|39389.6|39417.4|39397.4|39457.1|39409.5|39400.6|39360|520
1670853300000|2022-12-12 13:55:00|39417.7|39397.7|39425.2|39405.2|39454|39407.1|39385.6|39350.5|654
1670853600000|2022-12-12 14:00:00|39421.7|39401.7|39437.1|39417.1|39443|39420|39408.9|39388.9|677
1670853900000|2022-12-12 14:05:00|39434.6|39414.6|39407.7|39387.7|39448|39422.7|39390.5|39363.6|645
1670854200000|2022-12-12 14:10:00|39407.9|39387.9|39413|39393|39413|39393|39393.7|39373.7|612
1670854500000|2022-12-12 14:15:00|39413.8|39393.8|39425.2|39405.2|39437|39416.1|39405.5|39373|572
1670854800000|2022-12-12 14:20:00|39432.2|39412.2|39414.9|39394.9|39442.5|39422.5|39410.7|39390.7|589
1670855100000|2022-12-12 14:25:00|39415|39395|39419.6|39399.6|39438.4|39418.4|39407.5|39387.5|499
1670855400000|2022-12-12 14:30:00|39419.5|39399.5|39437.4|39417.4|39448.1|39428.1|39417.7|39381|778
1670855700000|2022-12-12 14:35:00|39440.2|39420.2|39443.4|39423.4|39452.7|39432.7|39435.4|39415.4|679
1670856000000|2022-12-12 14:40:00|39443.5|39423.5|39468|39448|39482.4|39462.4|39442.2|39422.2|743
1670856300000|2022-12-12 14:45:00|39467.5|39447.5|39429|39409|39470.1|39450.1|39427.1|39407.1|747
1670856600000|2022-12-12 14:50:00|39431.4|39411.4|39428.1|39408.1|39457|39424.8|39423.5|39387|623
1670856900000|2022-12-12 14:55:00|39428|39408|39434.4|39414.4|39443|39423|39418|39398|610
1670857200000|2022-12-12 15:00:00|39434.2|39414.2|39435.5|39415.5|39440.1|39420.1|39418.1|39398.1|699
1670857500000|2022-12-12 15:05:00|39432.8|39412.8|39335|39315|39437.6|39417.6|39331.4|39311.4|830
1670857800000|2022-12-12 15:10:00|39335.5|39315.5|39341|39321|39373.4|39353.4|39322|39302|767
1670858100000|2022-12-12 15:15:00|39341.2|39321.2|39376.5|39356.5|39379.1|39359.1|39340.3|39320.3|705
1670858400000|2022-12-12 15:20:00|39376.9|39356.9|39436|39416|39442.6|39422.6|39373.7|39353.7|773
1670858700000|2022-12-12 15:25:00|39435.9|39415.9|39431.8|39411.8|39487.7|39446.4|39416.4|39380.4|660
1670859000000|2022-12-12 15:30:00|39432|39412|39442.5|39422.5|39459.8|39428.5|39425.8|39386.5|722
1670859300000|2022-12-12 15:35:00|39443.4|39423.4|39478.6|39458.6|39484|39462.7|39439.4|39419.4|718
1670859600000|2022-12-12 15:40:00|39479.2|39459.2|39471.6|39451.6|39518|39475|39470|39445|716
1670859900000|2022-12-12 15:45:00|39471.5|39451.5|39495|39475|39517|39479|39469.8|39438|714
1670860200000|2022-12-12 15:50:00|39495.2|39475.2|39544.2|39524.2|39557|39528.9|39495.1|39470|788
1670860500000|2022-12-12 15:55:00|39544.6|39524.6|39555.6|39535.6|39573|39549.2|39531.4|39502|886
1670860800000|2022-12-12 16:00:00|39555.5|39535.5|39529.2|39509.2|39577.4|39557.4|39528.8|39508.8|863
1670861100000|2022-12-12 16:05:00|39530.9|39510.9|39539.2|39519.2|39567.4|39547.4|39525.5|39505.5|793
1670861400000|2022-12-12 16:10:00|39539.4|39519.4|39534.5|39514.5|39560.3|39540.3|39528.8|39508.8|765
1670861700000|2022-12-12 16:15:00|39534.6|39514.6|39526.1|39506.1|39551.4|39531.4|39515.5|39495.5|676
1670862000000|2022-12-12 16:20:00|39526.2|39506.2|39511.9|39491.9|39546|39507|39508.4|39474|628
1670862300000|2022-12-12 16:25:00|39511.1|39491.1|39502.2|39482.2|39539|39495.8|39486.8|39455.8|638
1670862600000|2022-12-12 16:30:00|39501.4|39481.4|39507.8|39487.8|39532|39498.7|39486.5|39455|705
1670862900000|2022-12-12 16:35:00|39507.9|39487.9|39488.8|39468.8|39523.8|39490.2|39482.2|39438.5|623
1670863200000|2022-12-12 16:40:00|39489.5|39469.5|39501|39431.4|39527.9|39474.7|39479.4|39417.1|727
1670863500000|2022-12-12 16:45:00|39501.2|39431.2|39466.2|39401.4|39507.6|39442.8|39439|39388.9|681
1670863800000|2022-12-12 16:50:00|39462.5|39395.8|39459.5|39392.8|39478|39427.3|39445.4|39382|620
1670864100000|2022-12-12 16:55:00|39459.4|39392.7|39477.7|39412.4|39499|39434.8|39451.5|39391.3|651
1670864400000|2022-12-12 17:00:00|39477.8|39406.7|39469.8|39406.2|39500|39448.7|39450.8|39394.9|594
1670864700000|2022-12-12 17:05:00|39471.9|39406|39446.6|39426.6|39483.9|39442.7|39444.9|39404|494
1670865000000|2022-12-12 17:10:00|39446.4|39426.4|39473.1|39453.1|39482|39457.6|39443.6|39411.6|409
1670865300000|2022-12-12 17:15:00|39471.5|39451.5|39471|39451|39487.6|39467.6|39462.3|39442.3|440
1670865600000|2022-12-12 17:20:00|39471.1|39451.1|39491.9|39471.9|39495.2|39475.2|39465.9|39426.6|440
1670865900000|2022-12-12 17:25:00|39492|39472|39507.9|39487.9|39525.3|39492.5|39483.5|39456.1|461
1670866200000|2022-12-12 17:30:00|39508.1|39488.1|39505.9|39485.9|39528.4|39496.2|39501|39455.1|480
1670866500000|2022-12-12 17:35:00|39505.7|39485.7|39500.8|39480.8|39512.7|39492.7|39496.6|39476.6|383
1670866800000|2022-12-12 17:40:00|39502.1|39482.1|39506|39486|39515.9|39495.4|39492.4|39463.8|380
1670867100000|2022-12-12 17:45:00|39506.1|39486.1|39508.6|39488.6|39519.9|39493.1|39502.2|39456.6|381
1670867400000|2022-12-12 17:50:00|39508.5|39488.5|39491.6|39471.6|39538|39493.7|39484.4|39464.4|418
1670867700000|2022-12-12 17:55:00|39489.3|39469.3|39493.7|39473.7|39525.2|39476.9|39477.6|39454.1|388
1670868000000|2022-12-12 18:00:00|39493.3|39473.3|39465.6|39445.6|39543.1|39499.8|39463.9|39443.9|758
1670868300000|2022-12-12 18:05:00|39465.7|39445.7|39462.5|39442.5|39509.2|39475.8|39461|39441|619
1670868600000|2022-12-12 18:10:00|39462.4|39442.4|39486.4|39466.4|39499.2|39479.2|39458.8|39438.8|549
1670868900000|2022-12-12 18:15:00|39486.2|39466.2|39476.3|39456.3|39506.3|39486.3|39466.9|39423.9|630
1670869200000|2022-12-12 18:20:00|39476.2|39456.2|39497.4|39447.4|39499.1|39474.7|39456.9|39432.6|547
1670869500000|2022-12-12 18:25:00|39497.3|39447.3|39479.2|39459.2|39503.3|39477.6|39472.6|39429.4|478
1670869800000|2022-12-12 18:30:00|39479.1|39459.1|39491.6|39471.6|39502.3|39482.3|39477.1|39457.1|488
1670870100000|2022-12-12 18:35:00|39491.5|39471.5|39489.4|39469.4|39497.5|39477.5|39478.5|39458.5|451
1670870400000|2022-12-12 18:40:00|39489.3|39469.3|39484.2|39464.2|39539.1|39488.4|39475.8|39430|388
1670870700000|2022-12-12 18:45:00|39484.3|39464.3|39475.1|39455.1|39521.8|39477.9|39472.7|39433.9|454
1670871000000|2022-12-12 18:50:00|39473.8|39453.8|39478.3|39458.3|39491.4|39467.7|39462.2|39427.3|444
1670871300000|2022-12-12 18:55:00|39478.8|39458.8|39481.3|39461.3|39498.3|39468.5|39466.4|39425.5|379
1670871600000|2022-12-12 19:00:00|39481.1|39461.1|39506.4|39486.4|39508.1|39488.1|39476.2|39456.2|419
1670871900000|2022-12-12 19:05:00|39508.3|39488.3|39521.2|39501.2|39529|39509|39487.4|39467.4|367
1670872200000|2022-12-12 19:10:00|39521.3|39501.3|39515.5|39495.5|39530.2|39510.2|39514.1|39494.1|317
1670872500000|2022-12-12 19:15:00|39519.9|39499.9|39513.4|39493.4|39526|39506|39507.4|39487.4|301
1670872800000|2022-12-12 19:20:00|39513.1|39493.1|39506.3|39486.3|39518.2|39498.2|39499.8|39479.8|337
1670873100000|2022-12-12 19:25:00|39500.3|39480.3|39498.9|39478.9|39510.5|39490.5|39492.8|39472.8|336
1670873400000|2022-12-12 19:30:00|39498.7|39478.7|39512.7|39492.7|39518.5|39498.5|39498.7|39478.7|350
1670873700000|2022-12-12 19:35:00|39515.6|39495.6|39502.7|39482.7|39515.6|39495.6|39496.3|39476.3|324
1670874000000|2022-12-12 19:40:00|39502.6|39482.6|39486.6|39466.6|39502.6|39482.6|39479.8|39459.8|345
1670874300000|2022-12-12 19:45:00|39485.9|39465.9|39494.6|39474.6|39499.9|39479.9|39476.6|39456.6|284
1670874600000|2022-12-12 19:50:00|39490.7|39470.7|39483.7|39463.7|39498.9|39478.9|39479.3|39459.3|368
1670874900000|2022-12-12 19:55:00|39480.4|39460.4|39483.8|39463.8|39491.4|39471.4|39458|39438|474
1670875200000|2022-12-12 20:00:00|39485|39465|39488.2|39468.2|39512.9|39471.4|39470.2|39437.9|431
1670875500000|2022-12-12 20:05:00|39488.3|39468.3|39469.4|39449.4|39501|39472.7|39462.6|39435|349
1670875800000|2022-12-12 20:10:00|39469.5|39449.5|39461.8|39411.8|39503|39450.2|39439|39391.4|440
1670876100000|2022-12-12 20:15:00|39473.6|39406.3|39499|39405|39504|39424.4|39462.5|39401.5|436
1670876400000|2022-12-12 20:20:00|39492.9|39408.8|39469.6|39395.8|39495.8|39415.1|39465.9|39390.1|418
1670876700000|2022-12-12 20:25:00|39469|39395.4|39474.5|39397|39484|39415.2|39459.6|39381.6|446
1670877000000|2022-12-12 20:30:00|39478.4|39406.6|39464.3|39384.4|39491.2|39406.6|39444.7|39371|470
1670877300000|2022-12-12 20:35:00|39464.8|39379.2|39457.9|39366.6|39476.5|39403.2|39432.7|39356.6|433
1670877600000|2022-12-12 20:40:00|39444.6|39365.9|39437.4|39373.7|39468.3|39386.8|39425.1|39362.5|496
1670877900000|2022-12-12 20:45:00|39437.6|39374|39463.4|39374.9|39474.5|39397|39429.3|39364.2|372
1670878200000|2022-12-12 20:50:00|39463.7|39371.5|39480.9|39385.5|39490.7|39393.6|39455.1|39366.3|358
1670878500000|2022-12-12 20:55:00|39480.6|39385|39477|39382.5|39496|39397.6|39461.1|39374.8|465
1670878800000|2022-12-12 21:00:00|39477.1|39380.5|39459.2|39369.7|39493.7|39420.2|39446.5|39365.1|362
1670879100000|2022-12-12 21:05:00|39459|39369.4|39452.1|39375.1|39470.5|39388.6|39442.4|39364|242
1670879400000|2022-12-12 21:10:00|39452.5|39375.6|39457.5|39380.1|39470|39396.8|39446.2|39369.4|236
1670879700000|2022-12-12 21:15:00|39457.2|39379.7|39452.5|39372.4|39469.8|39390|39448.1|39372.4|186
1670880000000|2022-12-12 21:20:00|39452.9|39374.8|39449.4|39373.8|39467.5|39386.4|39405.1|39364.1|247
1670880300000|2022-12-12 21:25:00|39449.5|39375.9|39457.6|39368.2|39466.9|39380.6|39436.9|39363.5|335
1670880600000|2022-12-12 21:30:00|39444.6|39371|39461.9|39360.6|39463|39371.2|39434.1|39350.4|177
1670880900000|2022-12-12 21:35:00|39462|39360.7|39444.9|39365|39469|39380|39440|39355.6|185
1670881200000|2022-12-12 21:40:00|39444.8|39365.1|39470.4|39363.3|39473.5|39384.7|39431.7|39353.7|234
1670881500000|2022-12-12 21:45:00|39463.2|39360.5|39441.2|39358.6|39477.6|39369.2|39415.1|39346.5|251
1670881800000|2022-12-12 21:50:00|39440.9|39358.3|39448.5|39341|39479|39367.4|39420.6|39336.5|308
1670882100000|2022-12-12 21:55:00|39428.8|39340.6|39455.1|39335.1|39456.7|39355.9|39410.8|39327.2|357
1670882400000|2022-12-12 22:00:00|39455.4|39335.4|39459.6|39339.6|39459.6|39346.1|39446.9|39329.6|74
1670882700000|2022-12-12 22:05:00|39461.2|39341.2|39447.1|39327.1|39472.6|39352.6|39436.4|39316.4|90
1670883000000|2022-12-12 22:10:00|39443.9|39323.9|39451.6|39331.6|39463.4|39343.4|39443.9|39323.9|122
1670883300000|2022-12-12 22:15:00|39451.5|39331.5|39441.1|39321.4|39462.5|39342.5|39436.6|39316.6|499
1670883600000|2022-12-12 22:20:00|39439.5|39323|39499.3|39379.3|39517|39397|39438.2|39318.2|517
1670883900000|2022-12-12 22:25:00|39500.4|39380.4|39491.3|39371.3|39509.4|39398.2|39471.8|39351.8|397
1670884200000|2022-12-12 22:30:00|39494.1|39374.1|39498.4|39378.4|39574.2|39454.2|39432.8|39316|387
1670884500000|2022-12-12 22:35:00|39491.8|39371.8|39463.1|39343.1|39499|39379|39408|39294.2|325
1670884800000|2022-12-12 22:40:00|39480.6|39360.6|39465.2|39345.2|39482.6|39362.6|39458.7|39338.7|125
1670885100000|2022-12-12 22:45:00|39464.4|39344.4|39403.1|39283.1|39488.4|39391.5|39382.4|39262.4|219
1670885400000|2022-12-12 22:50:00|39398.9|39278.9|39393|39273|39462.2|39342.2|39371.7|39251.7|223
1670885700000|2022-12-12 22:55:00|39393.1|39273.1|39399.4|39279.4|39461.5|39341.5|39374.8|39254.8|222
1670886000000|2022-12-12 23:00:00|39400.8|39280.8|39391|39271|39411.6|39291.6|39380.1|39260.1|349
1670886300000|2022-12-12 23:05:00|39391.6|39271.6|39400.6|39280.6|39401.1|39281.1|39372|39252|115
1670886600000|2022-12-12 23:10:00|39400.4|39280.4|39407.4|39287.4|39408|39288|39387.8|39267.8|199
1670886900000|2022-12-12 23:15:00|39405.4|39285.4|39402.8|39282.8|39413|39328|39375|39263|246
1670887200000|2022-12-12 23:20:00|39403.4|39283.4|39392.8|39272.8|39415.5|39320|39370|39250.8|239
1670887500000|2022-12-12 23:25:00|39391.2|39297|39396.2|39279.4|39411.4|39319|39369|39251.4|171
1670887800000|2022-12-12 23:30:00|39392.4|39282.5|39403.4|39283.4|39414.7|39322.5|39372.5|39271.5|304
1670888100000|2022-12-12 23:35:00|39403.7|39283.7|39398.2|39278.2|39412.5|39292.5|39389.3|39271.1|207
1670888400000|2022-12-12 23:40:00|39398.1|39278.1|39390.2|39271.7|39410|39297.4|39373.1|39260|173
1670888700000|2022-12-12 23:45:00|39390.5|39271.9|39390.6|39270.6|39407|39287|39379.9|39259.9|221
1670889000000|2022-12-12 23:50:00|39393.8|39273.8|39399|39279|39402.9|39282.9|39363.8|39245.4|203
1670889300000|2022-12-12 23:55:00|39390.4|39270.4|39393.4|39273.4|39399|39280.3|39364.1|39248.8|180
1670889600000|2022-12-13 00:00:00|39393.5|39273.5|39386|39269.3|39403.4|39301.5|39347.5|39227.5|359
1670889900000|2022-12-13 00:05:00|39385.3|39269.2|39398.4|39278.4|39398.7|39293.5|39354.8|39253.4|412
1670890200000|2022-12-13 00:10:00|39380.6|39260.6|39383.1|39270.7|39401.3|39302.8|39368.5|39255.4|449
1670890500000|2022-12-13 00:15:00|39383|39270.6|39392.3|39272.3|39402.9|39301.6|39365.6|39257.6|434
1670890800000|2022-12-13 00:20:00|39389.5|39269.5|39394.6|39274.6|39406.4|39306.8|39372.3|39265.8|313
1670891100000|2022-12-13 00:25:00|39394.3|39274.3|39397.6|39277.6|39414.6|39298.2|39362.4|39260.6|508
1670891400000|2022-12-13 00:30:00|39397.3|39277.3|39388.7|39268.7|39411.2|39295.2|39368.4|39249.9|372
1670891700000|2022-12-13 00:35:00|39388.6|39268.6|39369|39249|39392.3|39277.6|39355.7|39236.7|329
1670892000000|2022-12-13 00:40:00|39362.4|39261.6|39360.4|39250.3|39385.4|39285.2|39333.2|39213.7|565
1670892300000|2022-12-13 00:45:00|39360.6|39250.2|39360.9|39240.9|39368.1|39267.5|39344.3|39230|354
1670892600000|2022-12-13 00:50:00|39357.1|39237.6|39364.6|39265.9|39380.7|39283.5|39343.8|39234.3|538
1670892900000|2022-12-13 00:55:00|39364.3|39265.8|39363.7|39256.6|39381.2|39291|39350.4|39235.5|544
1670893200000|2022-12-13 01:00:00|39364.5|39257.5|39366.5|39260.9|39382.7|39283.2|39349.5|39230.5|618
1670893500000|2022-12-13 01:05:00|39366.3|39260.6|39369.7|39261.6|39387.5|39281.9|39355.2|39245.8|570
1670893800000|2022-12-13 01:10:00|39369.8|39261.9|39356.5|39249.1|39379.9|39282.2|39347.8|39245.5|579
1670894100000|2022-12-13 01:15:00|39355.3|39248|39355.1|39249.2|39374|39269.3|39344.4|39237.5|553
1670894400000|2022-12-13 01:20:00|39355.6|39249.3|39369.5|39260.6|39374|39264.7|39337.1|39236.2|543
1670894700000|2022-12-13 01:25:00|39369.7|39260.7|39364.9|39260.1|39376.8|39268.1|39353.6|39241.2|477
1670895000000|2022-12-13 01:30:00|39364.8|39259.9|39376.4|39268.1|39382.2|39280.4|39356|39249.1|615
1670895300000|2022-12-13 01:35:00|39369.7|39249.7|39373.8|39255.6|39382.3|39290.4|39350.9|39246|572
1670895600000|2022-12-13 01:40:00|39373.3|39256.2|39360.4|39251.1|39378.8|39275.7|39339.4|39234.7|458
1670895900000|2022-12-13 01:45:00|39360.7|39251|39354.5|39244.4|39370.5|39259.8|39338.8|39228.2|505
1670896200000|2022-12-13 01:50:00|39354.9|39244.7|39359.7|39249.2|39367.7|39267.5|39345.9|39234.9|452
1670896500000|2022-12-13 01:55:00|39359.8|39249.1|39356.3|39245.8|39373.4|39282.5|39332.5|39232.5|513
1670896800000|2022-12-13 02:00:00|39356.5|39245.9|39358.6|39238.6|39366.3|39262.6|39333|39231.7|472
1670897100000|2022-12-13 02:05:00|39359|39239|39351.9|39242.5|39364.4|39265.9|39329.6|39221|445
1670897400000|2022-12-13 02:10:00|39352|39242.6|39357.7|39248.4|39370.4|39270.2|39341.2|39229.2|445
1670897700000|2022-12-13 02:15:00|39357.6|39248.5|39358.1|39248.4|39369.7|39265.3|39343.8|39237.1|385
1670898000000|2022-12-13 02:20:00|39346.8|39244.2|39357.8|39248.8|39367.7|39262.4|39339.3|39231.8|414
1670898300000|2022-12-13 02:25:00|39357.9|39248.6|39364.7|39254.4|39369.2|39265.4|39340.7|39236.2|354
1670898600000|2022-12-13 02:30:00|39364.3|39254.5|39356.4|39247.9|39369.4|39255.1|39348.7|39234.4|398
1670898900000|2022-12-13 02:35:00|39356.5|39247.8|39353.5|39244|39369.9|39255.3|39334.9|39230.9|344
1670899200000|2022-12-13 02:40:00|39352.8|39243.4|39350.3|39233.1|39357.8|39246.3|39317|39211.3|519
1670899500000|2022-12-13 02:45:00|39343.2|39223.2|39346.8|39241.1|39359.5|39256.3|39323.9|39222.8|472
1670899800000|2022-12-13 02:50:00|39347|39241|39351.4|39244.8|39364|39264|39332.2|39232|388
1670900100000|2022-12-13 02:55:00|39350.9|39244.7|39357.5|39251.6|39371.6|39265.6|39331|39230.1|412
1670900400000|2022-12-13 03:00:00|39357.6|39251.5|39364.9|39256.3|39374.3|39285.1|39334.5|39236.3|494
1670900700000|2022-12-13 03:05:00|39365.3|39256.6|39369.3|39249.3|39380.7|39273.6|39349.7|39238.8|451
1670901000000|2022-12-13 03:10:00|39369.2|39249.2|39368|39262.3|39382.3|39275.6|39354.5|39248.5|437
1670901300000|2022-12-13 03:15:00|39368.1|39262.6|39395.4|39286.1|39399.8|39288.5|39362.1|39258.4|445
1670901600000|2022-12-13 03:20:00|39395.7|39286|39376.5|39270.8|39398.6|39291.4|39365.4|39255.7|501
1670901900000|2022-12-13 03:25:00|39376.7|39270.7|39378.8|39273|39394.1|39291.8|39367.4|39259.9|393
1670902200000|2022-12-13 03:30:00|39386.9|39278.6|39392.7|39285.6|39405|39297.5|39367.2|39259.4|481
1670902500000|2022-12-13 03:35:00|39392.8|39285.5|39388.6|39279.9|39400.4|39298.8|39369.3|39263.9|384
1670902800000|2022-12-13 03:40:00|39388.8|39280.1|39403.2|39291.7|39403.2|39300.5|39378.7|39267.5|329
1670903100000|2022-12-13 03:45:00|39403|39285.8|39407.5|39299.9|39415.6|39306.3|39376.5|39271.9|386
1670903400000|2022-12-13 03:50:00|39406.9|39299.6|39398.3|39292.2|39414.3|39312.1|39391|39281.2|423
1670903700000|2022-12-13 03:55:00|39398.4|39292.3|39400.4|39280.4|39410.7|39306.7|39375.4|39278.4|420
1670904000000|2022-12-13 04:00:00|39400.3|39280.3|39404.2|39289.9|39411.4|39320.7|39360.7|39261|417
1670904300000|2022-12-13 04:05:00|39404.9|39290.2|39394.9|39290.2|39422|39317|39364.4|39270.9|292
1670904600000|2022-12-13 04:10:00|39395.5|39290.3|39395.2|39289.4|39412.3|39320.9|39372.1|39276.8|412
1670904900000|2022-12-13 04:15:00|39395.1|39289.6|39400.2|39295.3|39412|39311.7|39378.2|39277.1|392
1670905200000|2022-12-13 04:20:00|39400.7|39295.4|39406.5|39296.4|39415.4|39310.6|39374|39278.2|526
1670905500000|2022-12-13 04:25:00|39412.9|39292.9|39396|39288.6|39414.1|39321.3|39378.3|39282.9|388
1670905800000|2022-12-13 04:30:00|39396.8|39288.7|39397.3|39285.7|39408|39324|39374|39274.5|403
1670906100000|2022-12-13 04:35:00|39396.3|39285.4|39403.7|39293.2|39409.3|39320.5|39369.7|39270.6|353
1670906400000|2022-12-13 04:40:00|39395.3|39289.8|39398.3|39278.3|39408.7|39304.9|39383.5|39272.9|326
1670906700000|2022-12-13 04:45:00|39398.1|39278.1|39395.4|39284|39408.2|39304|39378.5|39270.2|331
1670907000000|2022-12-13 04:50:00|39395|39284.4|39389.6|39278.4|39401.5|39296.2|39382.7|39271.7|307
1670907300000|2022-12-13 04:55:00|39373.7|39281.6|39378.4|39270.1|39397.6|39310.3|39360.3|39258|310
1670907600000|2022-12-13 05:00:00|39378.2|39269.8|39380.4|39270.8|39390.2|39278.6|39363.9|39257.4|397
1670907900000|2022-12-13 05:05:00|39378.4|39271|39383.1|39273.5|39393.3|39293.2|39358.1|39250.5|411
1670908200000|2022-12-13 05:10:00|39383.3|39273.7|39390.7|39281.1|39395|39295.5|39364.9|39264.8|436
1670908500000|2022-12-13 05:15:00|39373.5|39280.9|39393|39284.3|39404.5|39303.7|39373.5|39267.1|453
1670908800000|2022-12-13 05:20:00|39392.6|39284.4|39402.2|39291.4|39405.7|39296.3|39373.3|39274.6|361
1670909100000|2022-12-13 05:25:00|39401.8|39291.3|39391.5|39281.1|39411.2|39295|39372.9|39257|466
1670909400000|2022-12-13 05:30:00|39386.7|39266.7|39372.8|39269.3|39401.3|39286.3|39355.2|39257.4|516
1670909700000|2022-12-13 05:35:00|39377.6|39259.4|39375.6|39255.6|39385.9|39296.5|39346.5|39251|579
1670910000000|2022-12-13 05:40:00|39375.7|39255.7|39364.8|39273.9|39392.1|39282.3|39356.7|39246.1|522
1670910300000|2022-12-13 05:45:00|39365.8|39274.4|39371.4|39251.4|39392.5|39285.3|39352.6|39243.1|481
1670910600000|2022-12-13 05:50:00|39371.8|39251.8|39359.9|39239.9|39378.6|39258.6|39349.7|39237.6|529
1670910900000|2022-12-13 05:55:00|39367.9|39247.9|39330|39248.4|39368|39253.7|39326.8|39225.4|480
1670911200000|2022-12-13 06:00:00|39336.3|39248.9|39331.4|39231.5|39358.5|39286.7|39302.6|39230|510
1670911500000|2022-12-13 06:05:00|39329.8|39237.9|39321.2|39254.6|39362.5|39274.2|39310.1|39237.7|649
1670911800000|2022-12-13 06:10:00|39310.7|39260.7|39309.9|39259.9|39335.1|39278.1|39290|39218.8|451
1670912100000|2022-12-13 06:15:00|39309.8|39259.8|39317|39246|39334.9|39274|39290|39214.3|463
1670912400000|2022-12-13 06:20:00|39317.4|39245.7|39320.3|39245.6|39329.5|39276.2|39295.4|39214.9|493
1670912700000|2022-12-13 06:25:00|39309.6|39259.6|39316.3|39229.8|39331.3|39275.5|39283.6|39217.5|460
1670913000000|2022-12-13 06:30:00|39309.4|39241.1|39309.1|39242.9|39350.4|39278.2|39287.2|39216.1|481
1670913300000|2022-12-13 06:35:00|39309|39242.7|39311.9|39235.1|39332.5|39266.7|39279.9|39200.4|497
1670913600000|2022-12-13 06:40:00|39312.3|39235.5|39300.4|39223|39330.5|39270.1|39284.6|39198.5|444
1670913900000|2022-12-13 06:45:00|39300.3|39237.2|39230.8|39210.8|39322.9|39260.5|39223.1|39169.8|441
1670914200000|2022-12-13 06:50:00|39230.9|39210.9|39262.2|39172.5|39281.6|39210.9|39216|39156.4|457
1670914500000|2022-12-13 06:55:00|39256.2|39173.3|39269.8|39184.2|39277.3|39208.9|39225.1|39140.4|510
1670914800000|2022-12-13 07:00:00|39276.8|39156.8|39105.4|39010.5|39276.8|39166.8|39105.3|38998.4|835
1670915100000|2022-12-13 07:05:00|39105.1|39008.6|39018.2|38933.9|39126.1|39027.8|38999.1|38883.1|695
1670915400000|2022-12-13 07:10:00|39018.7|38934.5|38969.8|38949.8|39040|38982.9|38964.9|38908|648
1670915700000|2022-12-13 07:15:00|38970.6|38950.6|38967.7|38888|38989.6|38963.2|38928.9|38868.9|633
1670916000000|2022-12-13 07:20:00|38962.5|38888.1|38974.5|38888.9|38986.3|38912.2|38952.1|38874|707
1670916300000|2022-12-13 07:25:00|38969.9|38890.1|38858.2|38771.1|38994.1|38910.2|38847.9|38764.3|767
1670916600000|2022-12-13 07:30:00|38857.9|38771|38889.8|38811.9|38902.6|38819.1|38768.5|38706.1|823
1670916900000|2022-12-13 07:35:00|38895.5|38816.3|38916.7|38839.1|38918.9|38864.2|38855.5|38783.9|675
1670917200000|2022-12-13 07:40:00|38916.8|38839.2|38854.9|38777.8|38936.3|38847.5|38803.3|38737.9|740
1670917500000|2022-12-13 07:45:00|38852.8|38779.3|38885.8|38816.2|38893.4|38822.3|38833.9|38762|664
1670917800000|2022-12-13 07:50:00|38885.9|38816.1|38962.7|38893.3|38974.9|38916|38885.9|38805.5|630
1670918100000|2022-12-13 07:55:00|38963|38894.5|38977.2|38927.2|39004.3|38976.4|38954.8|38894.2|704
1670918400000|2022-12-13 08:00:00|38978.8|38928.8|38903.7|38853.7|38978.8|38938.3|38893.8|38831.4|746
1670918700000|2022-12-13 08:05:00|38903.8|38853.8|38907.2|38887.2|38959.9|38921.3|38880.3|38843.1|733
1670919000000|2022-12-13 08:10:00|38907.5|38887.5|38933.7|38913.7|38955.1|38928|38902.7|38882.7|612
1670919300000|2022-12-13 08:15:00|38933|38913|38947.9|38927.9|38970|38935.2|38929.5|38891|637
1670919600000|2022-12-13 08:20:00|38950|38930|38998|38978|39010.9|38990.9|38947.2|38927.2|674
1670919900000|2022-12-13 08:25:00|38998.1|38978.1|38980.3|38960.3|39008.2|38988.2|38966|38946|622
1670920200000|2022-12-13 08:30:00|38979.4|38959.4|38988.3|38968.3|39014.6|38991.5|38968.5|38948.5|770
1670920500000|2022-12-13 08:35:00|38988.2|38968.2|38996.8|38976.8|39011.5|38983.3|38963.1|38923|700
1670920800000|2022-12-13 08:40:00|38996.3|38976.3|39024|38954.9|39039.7|38993.6|38959.6|38912.3|699
1670921100000|2022-12-13 08:45:00|39024.1|38955.3|39048.9|38998.9|39071.6|39014.2|39013.3|38955.3|667
1670921400000|2022-12-13 08:50:00|39048.7|38998.7|39016.2|38948.5|39057.4|38998.7|38985.4|38913.5|559
1670921700000|2022-12-13 08:55:00|39012.6|38947.8|38971.8|38898.9|39023.9|38968.6|38961.8|38888.4|613
1670922000000|2022-12-13 09:00:00|38979.7|38891.5|39018|38945.9|39035.7|38953.8|38971.5|38885.2|787
1670922300000|2022-12-13 09:05:00|39011.4|38947.4|38999.1|38926.9|39055|38984.6|38963.4|38907.6|692
1670922600000|2022-12-13 09:10:00|39000|38926.7|38986.1|38921|39040|38977.7|38973.8|38907.8|766
1670922900000|2022-12-13 09:15:00|38986.4|38921.4|38981.2|38908.8|39011.3|38952.3|38948.1|38897.7|636
1670923200000|2022-12-13 09:20:00|38981|38908.9|38988.5|38918|39015.5|38942.6|38957.6|38885.3|641
1670923500000|2022-12-13 09:25:00|38988.8|38914.4|38995.1|38913.4|39014.9|38929.2|38962.6|38876|715
1670923800000|2022-12-13 09:30:00|38992.8|38911.4|38961.9|38941.9|39024|38976.5|38958.7|38906.9|652
1670924100000|2022-12-13 09:35:00|38961.5|38941.5|38962.3|38942.3|39033.7|38987.2|38958.6|38917.7|656
1670924400000|2022-12-13 09:40:00|38962.4|38942.4|39027.6|38977.6|39052.7|38998.6|38953.2|38912.6|656
1670924700000|2022-12-13 09:45:00|39027.5|38977.5|39039.3|39019.3|39071|39024.7|39008|38967.5|560
1670925000000|2022-12-13 09:50:00|39038.2|39018.2|39024.3|39004.3|39054|39034|39016.7|38996.7|611
1670925300000|2022-12-13 09:55:00|39024.5|39004.5|39012.4|38992.4|39036.8|39016.8|39004.5|38984.5|625
1670925600000|2022-12-13 10:00:00|39012.3|38992.3|39061.5|39041.5|39061.7|39041.7|39010.2|38990.2|627
1670925900000|2022-12-13 10:05:00|39062.7|39042.7|39037.8|39017.8|39067.3|39047.3|39007.8|38987.8|557
1670926200000|2022-12-13 10:10:00|39037.7|39017.7|39065|39045|39067.9|39047.9|39037.7|39017.7|547
1670926500000|2022-12-13 10:15:00|39058.5|39038.5|39057.8|39037.8|39071.5|39051.5|39052.5|39032.5|415
1670926800000|2022-12-13 10:20:00|39055.8|39035.8|39046.5|39026.5|39067.5|39047.5|39037.9|39017.9|585
1670927100000|2022-12-13 10:25:00|39039.4|39019.4|39067.8|39047.8|39089.7|39069.7|39036.2|39016.2|611
1670927400000|2022-12-13 10:30:00|39067.6|39047.6|39010.4|38990.4|39068.7|39048.7|39006.6|38986.6|606
1670927700000|2022-12-13 10:35:00|39010.3|38990.3|39050.2|38981.5|39051|39007.8|38971.9|38942.2|558
1670928000000|2022-12-13 10:40:00|39042.7|38992.7|39002.2|38982.2|39051.4|39018.9|38997.3|38967.7|680
1670928300000|2022-12-13 10:45:00|39002.3|38982.3|38998.5|38978.5|39009.6|38989.6|38995.1|38975.1|506
1670928600000|2022-12-13 10:50:00|38998.4|38978.4|39032|38982|39059.6|39013.9|38997.9|38965.6|452
1670928900000|2022-12-13 10:55:00|39031.9|38981.9|38983.5|38963.5|39036.4|39000.4|38974|38954|602
1670929200000|2022-12-13 11:00:00|38983.6|38963.6|38962|38942|38990.2|38970.2|38951.3|38931.3|519
1670929500000|2022-12-13 11:05:00|38960|38940|38962|38942|38977.8|38957.8|38955.5|38935.5|406
1670929800000|2022-12-13 11:10:00|38964.1|38944.1|38951.7|38931.7|38990|38947.5|38946.2|38926|516
1670930100000|2022-12-13 11:15:00|38951.8|38931.8|38923.9|38903.9|38958|38933.4|38915.4|38877|513
1670930400000|2022-12-13 11:20:00|38924.3|38904.3|38890.5|38870.5|38929|38909|38879.9|38857.7|701
1670930700000|2022-12-13 11:25:00|38888.5|38868.5|38888.1|38868.1|38911|38877.1|38873|38834|579
1670931000000|2022-12-13 11:30:00|38885.3|38865.3|38924.5|38904.5|38947.8|38913.8|38882|38837|556
1670931300000|2022-12-13 11:35:00|38924.2|38904.2|38915.1|38895.1|38942.4|38922.4|38911.2|38891.2|525
1670931600000|2022-12-13 11:40:00|38915.4|38895.4|38939.2|38919.2|38940.1|38920.1|38907.8|38887.8|614
1670931900000|2022-12-13 11:45:00|38936.5|38916.5|38895.9|38875.9|38949.2|38929.2|38884.5|38864.5|642
1670932200000|2022-12-13 11:50:00|38895.5|38875.5|38915.8|38895.8|38916.4|38896.4|38878.9|38858.9|715
1670932500000|2022-12-13 11:55:00|38915.4|38895.4|38954.6|38888.9|38964.4|38912.3|38901|38862.9|604
1670932800000|2022-12-13 12:00:00|38945|38895|38952|38902|38972.8|38933.4|38930.6|38885.1|640
1670933100000|2022-12-13 12:05:00|38951|38901|38915.9|38895.9|38969.6|38924.6|38910.3|38882.4|595
1670933400000|2022-12-13 12:10:00|38912.6|38892.6|38905.2|38885.2|38934.8|38900.3|38878.2|38843.6|629
1670933700000|2022-12-13 12:15:00|38905|38885|38923.1|38903.1|38960.7|38913.3|38897|38875.2|692
1670934000000|2022-12-13 12:20:00|38923.2|38903.2|38888.5|38868.5|38937.4|38906.2|38882.5|38862.5|651
1670934300000|2022-12-13 12:25:00|38888.4|38868.4|38845.1|38825.1|38902|38882|38840.5|38807.5|714
1670934600000|2022-12-13 12:30:00|38846.2|38826.2|38901.9|38881.9|38917.9|38884.4|38821.6|38801.6|737
1670934900000|2022-12-13 12:35:00|38901.8|38881.8|38869.2|38849.2|38938.1|38891.7|38851.4|38816.9|804
1670935200000|2022-12-13 12:40:00|38868.6|38848.6|38884.3|38834.3|38914.7|38865.5|38860.6|38821|919
1670935500000|2022-12-13 12:45:00|38883.8|38833.8|38845|38825|38899.2|38854|38837.5|38803.4|642
1670935800000|2022-12-13 12:50:00|38847.2|38827.2|38854.2|38834.2|38887.7|38843.2|38844.5|38807|712
1670936100000|2022-12-13 12:55:00|38854.9|38834.9|38858.8|38838.8|38892|38848.7|38841|38801.7|852
1670936400000|2022-12-13 13:00:00|38858.9|38838.9|38864.2|38844.2|38885.2|38850.9|38839.5|38805.1|820
1670936700000|2022-12-13 13:05:00|38864.6|38844.6|38873.3|38853.3|38903.3|38862.7|38853.4|38820|746
1670937000000|2022-12-13 13:10:00|38876|38856|38861.1|38841.1|38912.8|38868.5|38852.9|38812.8|764
1670937300000|2022-12-13 13:15:00|38860.9|38840.9|38798.5|38778.5|38882.9|38852.2|38795.5|38775.5|789
1670937600000|2022-12-13 13:20:00|38790.1|38770.1|38820.3|38800.3|38871.3|38819.9|38758.5|38738.5|976
1670937900000|2022-12-13 13:25:00|38848.1|38780|38849.7|38738.8|38886.4|38786.7|38772.2|38708.2|1026
1670938200000|2022-12-13 13:30:00|38861.8|38741.8|38646.9|38549.6|38900.5|38780.5|38491.9|38393|1138
1670938500000|2022-12-13 13:35:00|38645|38544.9|38599|38520.8|38681.2|38592.1|38568.2|38485.3|1147
1670938800000|2022-12-13 13:40:00|38599.3|38521.1|38546.4|38469.2|38637.4|38547.4|38536.1|38458.8|1167
1670939100000|2022-12-13 13:45:00|38572.4|38489.2|38542.2|38463.4|38628.9|38535.8|38524.1|38433.3|1175
1670939400000|2022-12-13 13:50:00|38536.2|38471.1|38566.6|38516|38633.6|38564.9|38526.3|38447|1189
1670939700000|2022-12-13 13:55:00|38566.4|38514.9|38517.7|38433.1|38591.7|38532.1|38488.4|38409|1156
1670940000000|2022-12-13 14:00:00|38498.5|38437.2|38441.9|38398|38538.6|38466.6|38438|38391|1107
1670940300000|2022-12-13 14:05:00|38443.6|38399.6|38458.6|38417.9|38499.8|38445.4|38424.3|38377.2|947
1670940600000|2022-12-13 14:10:00|38475.5|38414.3|38327|38261.9|38488|38445.5|38310.2|38228.8|1153
1670940900000|2022-12-13 14:15:00|38330.7|38259.6|38306.3|38239.7|38371|38290.8|38273|38218.5|1173
1670941200000|2022-12-13 14:20:00|38288.9|38247.5|38327.2|38269.2|38339.3|38280|38288.8|38232.4|1114
1670941500000|2022-12-13 14:25:00|38321.7|38268.7|38350.3|38283.2|38350.7|38297.4|38263.5|38212.3|1152
1670941800000|2022-12-13 14:30:00|38349.9|38283.8|38432|38384.9|38447.5|38392.8|38316.4|38255.1|1145
1670942100000|2022-12-13 14:35:00|38434.4|38390.4|38507.3|38487.3|38535.3|38499|38423.5|38376.7|1135
1670942400000|2022-12-13 14:40:00|38508.8|38488.8|38446.8|38402.6|38525.1|38492.4|38436.6|38385.3|1029
1670942700000|2022-12-13 14:45:00|38452.2|38400.8|38443.4|38386|38462.8|38410|38422.1|38368.5|1063
1670943000000|2022-12-13 14:50:00|38448|38387.5|38456|38411|38481|38423.1|38406.8|38346.7|1089
1670943300000|2022-12-13 14:55:00|38458|38403|38480.1|38430.1|38499.1|38452.9|38430.1|38363.3|1033
1670943600000|2022-12-13 15:00:00|38462.8|38442.8|38504.1|38450.2|38536.3|38469.9|38447|38394.8|1162
1670943900000|2022-12-13 15:05:00|38509.8|38454.9|38500.7|38453.8|38567.2|38492.1|38490.6|38438.6|1132
1670944200000|2022-12-13 15:10:00|38502.4|38449.1|38471.1|38430.1|38538.1|38487.4|38450.2|38409.9|1120
1670944500000|2022-12-13 15:15:00|38472.6|38426.1|38507|38442.7|38524|38468|38470.3|38415|1142
1670944800000|2022-12-13 15:20:00|38500.6|38456.1|38484.2|38443.4|38516|38465.3|38452.2|38403.7|1124
1670945100000|2022-12-13 15:25:00|38476.9|38443.3|38473.2|38423.2|38510.9|38468.6|38448.4|38406|1061
1670945400000|2022-12-13 15:30:00|38479.4|38419.6|38440.2|38379.1|38509.4|38452|38431.5|38379.1|1035
1670945700000|2022-12-13 15:35:00|38445.1|38382|38477.1|38422.3|38486.2|38433.3|38421.9|38371.8|1037
1670946000000|2022-12-13 15:40:00|38476.4|38423.8|38465|38416.3|38533|38470.1|38454.6|38406|1078
1670946300000|2022-12-13 15:45:00|38464.8|38409.8|38477|38434.3|38503|38450.7|38431.4|38379.1|1106
1670946600000|2022-12-13 15:50:00|38480.3|38437.7|38425.1|38405.1|38499.8|38449.6|38410.1|38376.1|1024
1670946900000|2022-12-13 15:55:00|38425|38405|38435|38415|38494.2|38429.3|38405.2|38371.5|1047
1670947200000|2022-12-13 16:00:00|38435.9|38415.9|38448.4|38400.4|38486.6|38440.2|38397.4|38362.2|1093
1670947500000|2022-12-13 16:05:00|38448.6|38396.8|38443.4|38385.6|38460.7|38407.9|38423.1|38360.7|1032
1670947800000|2022-12-13 16:10:00|38443.3|38386.6|38394.8|38343.8|38457.5|38396|38389.5|38332.7|1056
1670948100000|2022-12-13 16:15:00|38393.5|38345.3|38450.7|38404.2|38505.1|38422.7|38393.5|38335.1|1056
1670948400000|2022-12-13 16:20:00|38447.3|38406.9|38461.3|38417.2|38502.7|38426.7|38428.5|38357.9|959
1670948700000|2022-12-13 16:25:00|38459.6|38410.2|38416.5|38376.2|38488.8|38427.7|38399.9|38328.1|935
1670949000000|2022-12-13 16:30:00|38426|38370.6|38576.2|38507.1|38641.3|38529.8|38408.5|38338.9|919
1670949300000|2022-12-13 16:35:00|38571.6|38503.2|38547.1|38480.4|38603|38518|38517|38447.4|926
1670949600000|2022-12-13 16:40:00|38555|38482|38545.1|38495.1|38571|38509.9|38517.1|38447.5|908
1670949900000|2022-12-13 16:45:00|38542.8|38499.4|38603.5|38553.5|38608|38558.9|38528.3|38459.5|1041
1670950200000|2022-12-13 16:50:00|38603.9|38553.9|38607.2|38587.2|38631.9|38593|38591.8|38541|793
1670950500000|2022-12-13 16:55:00|38620|38569|38607.7|38557.7|38625.6|38591.5|38582.3|38544.3|954
1670950800000|2022-12-13 17:00:00|38609.2|38559.2|38599|38538|38618.9|38570.8|38577.1|38521|943
1670951100000|2022-12-13 17:05:00|38590.4|38540.4|38581.4|38535.2|38606.4|38553.3|38564.8|38517.4|913
1670951400000|2022-12-13 17:10:00|38582.2|38535.3|38587.6|38534.6|38606|38562.5|38564.6|38511|1046
1670951700000|2022-12-13 17:15:00|38584.6|38538.4|38677.4|38622.9|38700.8|38646.7|38577.6|38534|1032
1670952000000|2022-12-13 17:20:00|38672.6|38626.9|38675.7|38616|38700|38647|38658.3|38596|1070
1670952300000|2022-12-13 17:25:00|38678|38616.8|38692.8|38620.8|38707.8|38639.9|38664.7|38600|1080
1670952600000|2022-12-13 17:30:00|38694.5|38618.9|38697.9|38626|38713.5|38652.9|38662.1|38607|1083
1670952900000|2022-12-13 17:35:00|38698.6|38629.2|38713.6|38650.2|38731|38672|38681.4|38618|1059
1670953200000|2022-12-13 17:40:00|38702.9|38654.6|38736|38671|38742.2|38686.5|38699.4|38643.5|957
1670953500000|2022-12-13 17:45:00|38738.6|38675.3|38775.5|38713.9|38778.3|38719.8|38721.1|38665|1012
1670953800000|2022-12-13 17:50:00|38775.7|38716.8|38765.6|38701.5|38779.9|38721.2|38745.9|38688|1015
1670954100000|2022-12-13 17:55:00|38766|38702|38759|38693|38781.1|38715.4|38732.6|38676.6|947
1670954400000|2022-12-13 18:00:00|38756.8|38683.2|38775|38655|38783.3|38711.5|38726|38618.9|1035
1670954700000|2022-12-13 18:05:00|38773.3|38653.3|38739.8|38682.1|38783.9|38707.9|38718.8|38638.1|889
1670955000000|2022-12-13 18:10:00|38740.8|38681.1|38752|38665|38763.3|38705|38725.5|38660|775
1670955300000|2022-12-13 18:15:00|38734.9|38667.5|38715.6|38651.9|38756.2|38688|38699.9|38644|860
1670955600000|2022-12-13 18:20:00|38716.3|38652.6|38703.7|38641.7|38733.7|38670.6|38692.2|38634.3|897
1670955900000|2022-12-13 18:25:00|38696.3|38650.5|38705.8|38640.8|38718.8|38662.6|38690.9|38637|889
1670956200000|2022-12-13 18:30:00|38709.2|38642.8|38692.1|38635.6|38710.7|38654.6|38670.3|38617.7|901
1670956500000|2022-12-13 18:35:00|38698.3|38637.3|38703.3|38636.7|38722|38661.6|38671.6|38607.2|858
1670956800000|2022-12-13 18:40:00|38704.7|38636.2|38702.7|38637|38719|38649|38689|38616.3|762
1670957100000|2022-12-13 18:45:00|38701.9|38636.5|38706|38623|38732.6|38648.7|38676.7|38595.8|823
1670957400000|2022-12-13 18:50:00|38698|38630.3|38717|38635|38721|38647.4|38682.8|38602.9|809
1670957700000|2022-12-13 18:55:00|38718|38636|38693.5|38637.9|38726|38648.2|38680|38609.5|773
1670958000000|2022-12-13 19:00:00|38701.9|38642.5|38701.2|38635.3|38721|38654.5|38682.8|38619.8|790
1670958300000|2022-12-13 19:05:00|38698.6|38635.7|38691.7|38637.1|38714|38645.1|38683.9|38618.6|748
1670958600000|2022-12-13 19:10:00|38693.4|38638.5|38695.8|38626.5|38714|38641.1|38674.6|38616.1|779
1670958900000|2022-12-13 19:15:00|38698.3|38625.1|38699.9|38639.2|38702.9|38643.5|38673.2|38611.1|593
1670959200000|2022-12-13 19:20:00|38701.2|38637.5|38696.8|38633.7|38703.5|38643.8|38680.2|38615.6|552
1670959500000|2022-12-13 19:25:00|38689|38630|38687.1|38625.9|38702|38642.1|38676.5|38609.5|518
1670959800000|2022-12-13 19:30:00|38700.4|38642.5|38669|38603.4|38706.4|38647.1|38657.1|38601.6|537
1670960100000|2022-12-13 19:35:00|38669.1|38603.5|38654.2|38590.3|38687.1|38621.8|38640.8|38590.3|438
1670960400000|2022-12-13 19:40:00|38660|38599.8|38637|38571.7|38672.4|38611.7|38623.9|38567.4|567
1670960700000|2022-12-13 19:45:00|38638.9|38572.8|38632.1|38573.7|38655.3|38594.8|38621.7|38564.3|560
1670961000000|2022-12-13 19:50:00|38631.5|38568.5|38607.1|38544.8|38647.6|38588.2|38556.5|38500.8|717
1670961300000|2022-12-13 19:55:00|38606.7|38546.7|38605.7|38555.4|38630|38576.7|38590.9|38533.1|710
1670961600000|2022-12-13 20:00:00|38603.8|38554|38634.1|38557.9|38658|38587.2|38599.4|38529|869
1670961900000|2022-12-13 20:05:00|38632.7|38562.7|38638.5|38570.4|38662|38597.6|38618.9|38542|958
1670962200000|2022-12-13 20:10:00|38637.6|38572.1|38641.1|38596.3|38665|38598.6|38627.3|38552|770
1670962500000|2022-12-13 20:15:00|38638.7|38594.6|38620.1|38556.9|38663|38598.1|38607.9|38534|840
1670962800000|2022-12-13 20:20:00|38613.2|38569.8|38616.2|38535|38650|38582.8|38603.3|38530|767
1670963100000|2022-12-13 20:25:00|38615.9|38557.2|38611|38550.9|38649.5|38567.7|38598.7|38525|744
1670963400000|2022-12-13 20:30:00|38605.1|38561.1|38619.4|38547.6|38656|38572.4|38602.2|38505.1|845
1670963700000|2022-12-13 20:35:00|38610.1|38556.8|38648.7|38551.7|38666|38585.9|38605|38507.5|911
1670964000000|2022-12-13 20:40:00|38644.7|38568.8|38641|38577.7|38674|38592.7|38624.3|38527.9|888
1670964300000|2022-12-13 20:45:00|38670.7|38550.7|38651|38531|38670.7|38585.5|38621.4|38522.6|894
1670964600000|2022-12-13 20:50:00|38636.9|38556.9|38665|38545|38668|38587.5|38616.1|38518.1|950
1670964900000|2022-12-13 20:55:00|38668.4|38548.4|38658.1|38575.8|38687.5|38610.3|38635.6|38532.1|946
1670965200000|2022-12-13 21:00:00|38649.7|38579|38640|38578.9|38678.5|38600|38624|38526.8|833
1670965500000|2022-12-13 21:05:00|38654.3|38557.7|38633.9|38557.5|38669.5|38594.5|38624.2|38543|531
1670965800000|2022-12-13 21:10:00|38649.2|38554.7|38640.7|38537.3|38675.1|38598.5|38616|38532.3|532
1670966100000|2022-12-13 21:15:00|38625.5|38567.4|38664.5|38544.5|38664.5|38588.2|38618.8|38534.9|503
1670966400000|2022-12-13 21:20:00|38632|38548.4|38662|38559|38671|38594.6|38625.8|38538.9|490
1670966700000|2022-12-13 21:25:00|38635.1|38581.8|38665.9|38567.7|38676.5|38599.5|38625.4|38545.3|501
1670967000000|2022-12-13 21:30:00|38639.6|38570.7|38642.9|38563|38673|38597.9|38634.1|38549.5|383
1670967300000|2022-12-13 21:35:00|38648.7|38558.1|38645|38556.8|38666|38594.8|38624.1|38548.5|365
1670967600000|2022-12-13 21:40:00|38646.7|38556.6|38625.5|38537.6|38663|38591.9|38624.5|38537|241
1670967900000|2022-12-13 21:45:00|38651|38546|38648.2|38556|38661|38579.5|38610.7|38490.7|363
1670968200000|2022-12-13 21:50:00|38648.4|38540.1|38651.4|38536.3|38702.4|38582.4|38643|38527.4|338
1670968500000|2022-12-13 21:55:00|38655.1|38536|38660.6|38540.6|38683.9|38563.9|38651.8|38531.8|499
1670968800000|2022-12-13 22:00:00|38664.3|38544.3|38669.4|38549.4|38669.5|38549.5|38660.2|38540.2|38
1670969100000|2022-12-13 22:05:00|38669.7|38549.7|38673.1|38553.1|38677.5|38557.5|38662.4|38542.4|70
1670969400000|2022-12-13 22:10:00|38672.1|38552.1|38676.6|38556.6|38686|38566|38669.8|38549.8|240
1670969700000|2022-12-13 22:15:00|38676.8|38556.8|38655.3|38535.3|38681.1|38561.1|38648.4|38528.4|453
1670970000000|2022-12-13 22:20:00|38655.2|38535.2|38660.2|38540.2|38664|38544|38653.4|38533.4|66
1670970300000|2022-12-13 22:25:00|38660.3|38540.3|38659.8|38539.8|38661.1|38541.1|38653.5|38533.5|59
1670970600000|2022-12-13 22:30:00|38659.9|38539.9|38662.2|38542.2|38667.3|38547.3|38657|38537|565
1670970900000|2022-12-13 22:35:00|38660.1|38540.1|38668|38548|38673.8|38553.8|38660.1|38540.1|224
1670971200000|2022-12-13 22:40:00|38671.2|38551.2|38669.2|38549.2|38676.8|38556.8|38665.3|38545.3|289
1670971500000|2022-12-13 22:45:00|38671.7|38551.7|38679.8|38559.8|38681.2|38561.2|38664.6|38544.6|193
1670971800000|2022-12-13 22:50:00|38679.9|38559.9|38668.1|38548.1|38680|38560|38661.8|38541.8|139
1670972100000|2022-12-13 22:55:00|38668|38548|38660.3|38540.3|38669.9|38549.9|38615.8|38495.8|112
1670972400000|2022-12-13 23:00:00|38660.4|38540.4|38674.5|38554.5|38677.2|38557.2|38624.4|38504.4|194
1670972700000|2022-12-13 23:05:00|38650.1|38530.1|38663|38543|38669.5|38549.5|38629.3|38509.3|178
1670973000000|2022-12-13 23:10:00|38660.9|38540.9|38690.3|38570.3|38698.8|38578.8|38638|38518|410
1670973300000|2022-12-13 23:15:00|38690.7|38570.7|38680.3|38560.3|38691.8|38571.8|38643.2|38523.2|506
1670973600000|2022-12-13 23:20:00|38680.2|38560.2|38679.9|38559.9|38701.9|38581.9|38659.4|38539.4|364
1670973900000|2022-12-13 23:25:00|38679.8|38559.8|38681|38561|38693.3|38573.3|38656.6|38536.6|322
1670974200000|2022-12-13 23:30:00|38680.9|38560.9|38684.8|38564.8|38689.5|38569.5|38639.4|38519.4|333
1670974500000|2022-12-13 23:35:00|38684.6|38564.6|38675.9|38555.9|38685.1|38565.1|38662.5|38542.5|175
1670974800000|2022-12-13 23:40:00|38677.6|38557.6|38678|38558|38691.4|38571.4|38663.9|38543.9|167
1670975100000|2022-12-13 23:45:00|38678.4|38558.4|38702.5|38582.5|38706.8|38586.8|38675.6|38555.6|352
1670975400000|2022-12-13 23:50:00|38702.4|38582.4|38698.6|38578.6|38720.1|38600.1|38681.7|38561.7|366
1670975700000|2022-12-13 23:55:00|38700.7|38580.7|38707.8|38587.8|38719.1|38599.1|38683.5|38563.5|405
1670976000000|2022-12-14 00:00:00|38708|38588|38723.9|38603.9|38738.4|38618.4|38673.8|38553.8|538
1670976300000|2022-12-14 00:05:00|38723.8|38603.8|38714.1|38594.1|38739.1|38619.1|38702.7|38582.7|463
1670976600000|2022-12-14 00:10:00|38714.3|38594.3|38712.7|38592.7|38715.4|38595.4|38692.9|38572.9|403
1670976900000|2022-12-14 00:15:00|38712.6|38592.6|38701.2|38581.2|38722.4|38602.4|38695.8|38575.8|322
1670977200000|2022-12-14 00:20:00|38701|38581|38717.4|38597.4|38724.5|38604.5|38699.3|38579.3|442
1670977500000|2022-12-14 00:25:00|38717.3|38597.3|38732.9|38612.9|38760.3|38640.3|38715.2|38595.2|558
1670977800000|2022-12-14 00:30:00|38732.8|38612.8|38741.7|38621.7|38756.1|38636.1|38715.1|38595.1|463
1670978100000|2022-12-14 00:35:00|38741.6|38621.6|38738.2|38618.2|38750.6|38630.6|38723.9|38603.9|496
1670978400000|2022-12-14 00:40:00|38738.9|38618.9|38737.7|38617.7|38751.3|38631.3|38714.1|38594.1|591
1670978700000|2022-12-14 00:45:00|38737.8|38617.8|38738.2|38618.2|38746.2|38626.2|38720.1|38600.1|552
1670979000000|2022-12-14 00:50:00|38735.3|38615.3|38700.5|38580.5|38741.8|38621.8|38671.5|38551.5|652
1670979300000|2022-12-14 00:55:00|38700.8|38580.8|38679.1|38559.1|38703.5|38583.5|38633.7|38513.7|660
1670979600000|2022-12-14 01:00:00|38679.9|38559.9|38664.8|38544.8|38679.9|38559.9|38662.4|38542.4|663
1670979900000|2022-12-14 01:05:00|38664.7|38544.7|38668.9|38548.9|38678.9|38560.7|38657.5|38540.1|553
1670980200000|2022-12-14 01:10:00|38669|38549|38669.6|38549.6|38676.7|38563.6|38661.7|38544.1|483
1670980500000|2022-12-14 01:15:00|38669.5|38549.5|38660.7|38552.1|38669.5|38552.4|38653.8|38533.8|605
1670980800000|2022-12-14 01:20:00|38663.4|38548.4|38664.6|38544.6|38668.5|38560|38655|38536.6|553
1670981100000|2022-12-14 01:25:00|38664.2|38544.2|38674.5|38554.5|38681|38567.7|38653.8|38541.4|529
1670981400000|2022-12-14 01:30:00|38670.8|38550.8|38665.6|38545.6|38676.7|38568.1|38659.7|38539.7|691
1670981700000|2022-12-14 01:35:00|38665.7|38545.7|38660.7|38540.7|38668.3|38557.1|38649.2|38534.3|572
1670982000000|2022-12-14 01:40:00|38660.9|38540.9|38678.6|38558.6|38680.7|38567.7|38652.4|38533.4|560
1670982300000|2022-12-14 01:45:00|38678.4|38558.4|38671.3|38554.1|38678.5|38563.4|38664.7|38547.2|516
1670982600000|2022-12-14 01:50:00|38672.8|38556.6|38662.5|38551.4|38675.4|38566.3|38655|38542.5|520
1670982900000|2022-12-14 01:55:00|38668.9|38552.3|38663.1|38543.1|38675.8|38566|38648.1|38539|535
1670983200000|2022-12-14 02:00:00|38662.5|38542.5|38663.7|38543.7|38674.3|38565.3|38650.9|38539.7|503
1670983500000|2022-12-14 02:05:00|38660.6|38540.6|38658.3|38538.3|38673.3|38558.5|38642.6|38523.2|544
1670983800000|2022-12-14 02:10:00|38658.5|38538.5|38658|38549.4|38669.1|38556.9|38644.8|38537.9|515
1670984100000|2022-12-14 02:15:00|38667.1|38549.5|38673.9|38553.9|38678.8|38572.8|38661.2|38545.3|500
1670984400000|2022-12-14 02:20:00|38673.5|38553.5|38664.2|38544.2|38677.7|38559.5|38656.8|38540.8|439
1670984700000|2022-12-14 02:25:00|38664.4|38544.4|38672.6|38552.6|38676.4|38568.5|38651.3|38543.4|444
1670985000000|2022-12-14 02:30:00|38672.7|38552.7|38695.2|38576.9|38700.2|38588.2|38662.1|38549.5|568
1670985300000|2022-12-14 02:35:00|38693.2|38578.8|38682.6|38567.7|38698.1|38583.7|38669.4|38560.8|606
1670985600000|2022-12-14 02:40:00|38682.7|38567.3|38691.3|38571.3|38703.5|38595.3|38682.7|38564.1|430
1670985900000|2022-12-14 02:45:00|38691.4|38571.4|38688.5|38568.5|38696.1|38588.8|38669.4|38563.6|419
1670986200000|2022-12-14 02:50:00|38688.4|38568.4|38692.9|38580|38698.7|38599.6|38676.9|38565.3|444
1670986500000|2022-12-14 02:55:00|38693.2|38580.1|38693.8|38573.8|38706|38589.9|38675.2|38567.8|473
1670986800000|2022-12-14 03:00:00|38693.3|38573.3|38694.2|38577.5|38699.3|38591.2|38683.7|38568.7|377
1670987100000|2022-12-14 03:05:00|38695.5|38578|38703.1|38583.1|38712|38601|38683.8|38570.2|431
1670987400000|2022-12-14 03:10:00|38699.7|38583.2|38701.9|38581.9|38708.6|38600.1|38686.1|38576.9|389
1670987700000|2022-12-14 03:15:00|38700|38585.8|38704.2|38591.2|38709.7|38606.3|38692.3|38578.2|370
1670988000000|2022-12-14 03:20:00|38704.9|38597.5|38702.5|38586.9|38706.4|38600.9|38692.6|38577.1|285
1670988300000|2022-12-14 03:25:00|38702|38586.6|38699.8|38587.2|38707|38600.3|38688.1|38578|288
1670988600000|2022-12-14 03:30:00|38699.9|38587.1|38689.6|38569.6|38710.6|38597.3|38682.9|38565.8|509
1670988900000|2022-12-14 03:35:00|38690.1|38570.1|38692.9|38579.4|38701.8|38582.7|38674.5|38564.7|343
1670989200000|2022-12-14 03:40:00|38693|38579.6|38697|38577|38703.8|38586|38681.9|38571.7|294
1670989500000|2022-12-14 03:45:00|38695.2|38576.9|38697|38577|38699.2|38587.4|38674.5|38568.2|440
1670989800000|2022-12-14 03:50:00|38697.1|38577.1|38697.1|38577.1|38700.8|38590.2|38684.2|38568.6|407
1670990100000|2022-12-14 03:55:00|38697.2|38577.2|38697.7|38579|38707.2|38601.2|38688.7|38573.5|533
1670990400000|2022-12-14 04:00:00|38696.3|38586|38738.6|38618.6|38746.9|38626.9|38692.4|38579|429
1670990700000|2022-12-14 04:05:00|38738.8|38618.8|38731.7|38611.7|38743.6|38623.6|38728.9|38608.9|254
1670991000000|2022-12-14 04:10:00|38728.8|38608.8|38736|38616|38741.9|38621.9|38719.2|38599.2|318
1670991300000|2022-12-14 04:15:00|38734.1|38614.1|38731|38611|38739.7|38619.7|38725.9|38605.9|317
1670991600000|2022-12-14 04:20:00|38731.1|38611.1|38741.5|38621.5|38752.8|38632.8|38731.1|38611.1|333
1670991900000|2022-12-14 04:25:00|38741.7|38621.7|38743.4|38623.4|38760.5|38640.5|38739.8|38619.8|320
1670992200000|2022-12-14 04:30:00|38743.5|38623.5|38738.3|38618.3|38747.9|38627.9|38734|38614|334
1670992500000|2022-12-14 04:35:00|38738.4|38618.4|38749.1|38629.1|38752|38632|38712.7|38592.7|400
1670992800000|2022-12-14 04:40:00|38748.5|38628.5|38749|38629|38757.6|38637.6|38735.8|38615.8|408
1670993100000|2022-12-14 04:45:00|38748.9|38628.9|38752.9|38632.9|38753.6|38633.6|38732.4|38612.4|377
1670993400000|2022-12-14 04:50:00|38752.8|38632.8|38748.2|38628.2|38757.8|38637.8|38736.7|38616.7|351
1670993700000|2022-12-14 04:55:00|38753.9|38633.9|38742.2|38622.2|38760|38640|38736.6|38616.6|359
1670994000000|2022-12-14 05:00:00|38742.1|38622.1|38737.1|38617.1|38748|38628|38727.7|38607.7|372
1670994300000|2022-12-14 05:05:00|38736.5|38616.5|38735|38615|38745.8|38625.8|38733.7|38613.7|347
1670994600000|2022-12-14 05:10:00|38734|38614|38728.3|38608.3|38742.8|38622.8|38719|38599|470
1670994900000|2022-12-14 05:15:00|38733.8|38613.8|38725.8|38605.8|38739.2|38619.2|38713.9|38593.9|399
1670995200000|2022-12-14 05:20:00|38726.3|38606.3|38728.2|38608.2|38734.4|38614.4|38720.7|38600.7|291
1670995500000|2022-12-14 05:25:00|38728.6|38608.6|38726.4|38606.4|38734.8|38614.8|38721.3|38601.3|371
1670995800000|2022-12-14 05:30:00|38726.6|38606.6|38720.5|38600.5|38736.3|38616.3|38716.5|38596.5|437
1670996100000|2022-12-14 05:35:00|38720.4|38600.4|38706.8|38586.8|38725.6|38605.6|38702|38585.1|397
1670996400000|2022-12-14 05:40:00|38707|38587|38708|38588|38717.3|38597.3|38706.1|38586.1|394
1670996700000|2022-12-14 05:45:00|38710.6|38590.6|38708.8|38588.8|38725.9|38605.9|38685.6|38572.5|562
1670997000000|2022-12-14 05:50:00|38708.7|38588.7|38721.6|38601.6|38727.6|38607.6|38708.6|38588.6|903
1670997300000|2022-12-14 05:55:00|38721.5|38601.5|38724.6|38604.6|38732.8|38612.8|38707.8|38587.8|974
1670997600000|2022-12-14 06:00:00|38724.7|38604.7|38711|38591|38733.4|38613.4|38706.3|38589|806
1670997900000|2022-12-14 06:05:00|38712|38592|38711.2|38592.6|38717.2|38598.5|38701.7|38582.6|588
1670998200000|2022-12-14 06:10:00|38713.9|38593.9|38703.6|38588.3|38720.6|38600.6|38702.7|38584.5|564
1670998500000|2022-12-14 06:15:00|38702.1|38587.3|38686|38566|38717.7|38599.3|38678.3|38563.7|656
1670998800000|2022-12-14 06:20:00|38685.8|38565.8|38679.5|38559.5|38700|38580|38676.7|38556.7|600
1670999100000|2022-12-14 06:25:00|38680.3|38560.3|38683.1|38563.1|38689.1|38569.1|38673|38553|469
1670999400000|2022-12-14 06:30:00|38682.7|38562.7|38685.6|38565.6|38692.4|38572.4|38672.3|38557.7|474
1670999700000|2022-12-14 06:35:00|38685.4|38565.4|38678.5|38558.5|38688.8|38570|38668.7|38548.7|565
1671000000000|2022-12-14 06:40:00|38673.8|38553.8|38681|38561|38684.3|38564.3|38661|38545.3|499
1671000300000|2022-12-14 06:45:00|38680.9|38560.9|38629.4|38528.3|38684.2|38565.1|38617.5|38522.2|568
1671000600000|2022-12-14 06:50:00|38629.3|38528.2|38649.4|38532.3|38659.7|38565.8|38619.4|38527.2|626
1671000900000|2022-12-14 06:55:00|38652.1|38532.1|38642.5|38529.4|38674.8|38559.2|38619.6|38522.4|713
1671001200000|2022-12-14 07:00:00|38639.5|38533.2|38658.1|38586.4|38690.5|38592.5|38600.8|38522.1|980
1671001500000|2022-12-14 07:05:00|38652.9|38588.6|38647.1|38578.3|38691|38605.3|38620.2|38560|920
1671001800000|2022-12-14 07:10:00|38647.2|38578.4|38648.2|38585.2|38672.3|38620.5|38619.9|38561.7|693
1671002100000|2022-12-14 07:15:00|38642.7|38592.7|38622.5|38602.5|38664.3|38622.4|38614.7|38578.4|577
1671002400000|2022-12-14 07:20:00|38622.8|38602.8|38645.9|38549.8|38673|38625.7|38619.9|38535.4|705
1671002700000|2022-12-14 07:25:00|38645.6|38549.6|38669|38593.3|38712.2|38631|38621.7|38549.1|752
1671003000000|2022-12-14 07:30:00|38668.5|38593.2|38631.4|38581.4|38687.8|38611.4|38621.4|38555.3|637
1671003300000|2022-12-14 07:35:00|38631|38581|38586.1|38523|38645.8|38582.7|38577.9|38519.7|726
1671003600000|2022-12-14 07:40:00|38586.7|38523.3|38535.6|38515.6|38608.1|38531.1|38532.2|38476.2|803
1671003900000|2022-12-14 07:45:00|38534.6|38514.6|38566.8|38516.8|38587.8|38541.1|38533.4|38499.6|788
1671004200000|2022-12-14 07:50:00|38566.7|38516.7|38615.8|38537.6|38627.5|38563.3|38548.5|38493.6|752
1671004500000|2022-12-14 07:55:00|38615.7|38537.7|38637.1|38522.5|38647.1|38549.1|38566.6|38499.4|805
1671004800000|2022-12-14 08:00:00|38624.3|38529.5|38620.4|38543.4|38649.9|38554.3|38592.3|38520.4|946
1671005100000|2022-12-14 08:05:00|38617.2|38547|38607.8|38557.8|38660.2|38587|38591.7|38536.5|834
1671005400000|2022-12-14 08:10:00|38607.7|38557.7|38581.6|38561.6|38629|38564.8|38566.6|38533.2|593
1671005700000|2022-12-14 08:15:00|38583.9|38563.9|38556.8|38536.8|38608.7|38563.9|38556.8|38516.2|672
1671006000000|2022-12-14 08:20:00|38557.1|38537.1|38573.5|38523.5|38598.5|38544.8|38545.1|38497|692
1671006300000|2022-12-14 08:25:00|38573.8|38523.8|38586.6|38536.6|38604.9|38562|38550.1|38508.2|631
1671006600000|2022-12-14 08:30:00|38588.8|38538.8|38548.4|38528.4|38594|38539|38514.7|38477|656
1671006900000|2022-12-14 08:35:00|38549|38529|38554.5|38534.5|38569.6|38544.4|38542.6|38517.4|662
1671007200000|2022-12-14 08:40:00|38554.6|38534.6|38541.7|38521.7|38571.1|38543.4|38532|38495.7|575
1671007500000|2022-12-14 08:45:00|38541.8|38521.8|38461.9|38441.9|38544.4|38524.4|38458.4|38419.4|615
1671007800000|2022-12-14 08:50:00|38461.7|38441.7|38472.1|38452.1|38517|38466.6|38460.5|38413|551
1671008100000|2022-12-14 08:55:00|38468.8|38448.8|38417.4|38397.4|38502.2|38453.5|38409.5|38368|525
1671008400000|2022-12-14 09:00:00|38417|38397|38412.2|38392.2|38425.9|38405.9|38403|38383|750
1671008700000|2022-12-14 09:05:00|38409.3|38389.3|38348.6|38328.6|38411.1|38391.1|38328.3|38308.3|763
1671009000000|2022-12-14 09:10:00|38350.4|38330.4|38385.8|38365.8|38398.9|38378.9|38346|38326|760
1671009300000|2022-12-14 09:15:00|38386.6|38366.6|38401|38381|38425.6|38388.7|38373.8|38329|814
1671009600000|2022-12-14 09:20:00|38402.7|38382.7|38392.7|38372.7|38448.3|38411|38392.7|38359|677
1671009900000|2022-12-14 09:25:00|38392.5|38372.5|38378.2|38358.2|38415|38378.6|38368.8|38329.3|604
1671010200000|2022-12-14 09:30:00|38378.7|38358.7|38407|38387|38445.2|38400.8|38371|38330.7|759
1671010500000|2022-12-14 09:35:00|38405.5|38385.5|38323.6|38303.6|38419|38390.9|38318.6|38298.6|762
1671010800000|2022-12-14 09:40:00|38323.7|38303.7|38293.4|38273.4|38381.2|38332.6|38281.1|38261.1|742
1671011100000|2022-12-14 09:45:00|38293.3|38273.3|38310.5|38290.5|38364|38291.7|38264.6|38244.6|550
1671011400000|2022-12-14 09:50:00|38310.1|38290.1|38307.5|38287.5|38314.1|38294.1|38291.8|38271.8|538
1671011700000|2022-12-14 09:55:00|38307.2|38287.2|38335.9|38315.9|38338.2|38318.2|38289.8|38269.8|573
1671012000000|2022-12-14 10:00:00|38336|38316|38340.3|38275.9|38353.3|38316|38283.1|38249|889
1671012300000|2022-12-14 10:05:00|38313.9|38293.9|38288.5|38268.5|38342.5|38297.5|38283.3|38255|704
1671012600000|2022-12-14 10:10:00|38289|38269|38292.1|38223.5|38326.8|38274.4|38231.4|38203.8|762
1671012900000|2022-12-14 10:15:00|38290.2|38225.8|38314.7|38264.7|38334.7|38287.6|38277.1|38212.9|668
1671013200000|2022-12-14 10:20:00|38313.9|38263.9|38308.1|38288.1|38334.3|38295.8|38297.2|38250.1|583
1671013500000|2022-12-14 10:25:00|38308|38288|38259.3|38239.3|38330.4|38288.8|38249.4|38222.8|704
1671013800000|2022-12-14 10:30:00|38259.7|38239.7|38196.2|38176.2|38261.4|38241.4|38170.2|38133.2|675
1671014100000|2022-12-14 10:35:00|38196|38176|38162.5|38142.5|38227.4|38191.1|38157.3|38116|586
1671014400000|2022-12-14 10:40:00|38158.7|38138.7|38186.5|38166.5|38209|38171.9|38157.6|38128|544
1671014700000|2022-12-14 10:45:00|38186.7|38166.7|38201.2|38181.2|38207.9|38187.9|38176.9|38156.9|568
1671015000000|2022-12-14 10:50:00|38201.3|38181.3|38227|38177|38274|38220.5|38190.5|38160.7|645
1671015300000|2022-12-14 10:55:00|38244.9|38170.9|38186.1|38166.1|38250.7|38208.9|38180.4|38139.3|654
1671015600000|2022-12-14 11:00:00|38187.5|38167.5|38203.4|38183.4|38231.8|38190.2|38180.6|38135|775
1671015900000|2022-12-14 11:05:00|38203.3|38183.3|38218.9|38198.9|38248.4|38199.6|38184|38154.9|570
1671016200000|2022-12-14 11:10:00|38216.4|38196.4|38222.1|38202.1|38257.2|38213|38211.5|38164|609
1671016500000|2022-12-14 11:15:00|38221.7|38201.7|38225.4|38205.4|38241.8|38221.8|38214.8|38194.8|652
1671016800000|2022-12-14 11:20:00|38225.6|38205.6|38205.8|38185.8|38238.7|38208.6|38203.1|38175.6|614
1671017100000|2022-12-14 11:25:00|38204.2|38184.2|38173|38153|38208.8|38188.8|38170.8|38150.8|507
1671017400000|2022-12-14 11:30:00|38171.5|38151.5|38212.2|38192.2|38215.7|38195.7|38171.5|38151.5|535
1671017700000|2022-12-14 11:35:00|38214|38194|38228.4|38208.4|38234.1|38214.1|38209.6|38189.6|665
1671018000000|2022-12-14 11:40:00|38228.1|38208.1|38221.7|38201.7|38239.9|38219.9|38216.9|38196.9|578
1671018300000|2022-12-14 11:45:00|38220.1|38200.1|38211.9|38191.9|38222.3|38202.3|38207.8|38187.8|456
1671018600000|2022-12-14 11:50:00|38210.9|38190.9|38224.1|38204.1|38232|38212|38207.1|38187.1|525
1671018900000|2022-12-14 11:55:00|38224|38204|38211.8|38191.8|38237.9|38217.9|38210.8|38190.8|538
1671019200000|2022-12-14 12:00:00|38212.3|38192.3|38222|38202|38230.4|38210.4|38211.2|38191.2|649
1671019500000|2022-12-14 12:05:00|38223.5|38203.5|38247.6|38227.6|38303.1|38238.4|38215.7|38195.7|538
1671019800000|2022-12-14 12:10:00|38247.8|38227.8|38252.9|38232.9|38253.9|38233.9|38241.3|38221.3|512
1671020100000|2022-12-14 12:15:00|38252.8|38232.8|38253.7|38233.7|38259.3|38239.3|38240.1|38220.1|504
1671020400000|2022-12-14 12:20:00|38253.8|38233.8|38254.1|38234.1|38258.4|38238.4|38242.8|38222.8|525
1671020700000|2022-12-14 12:25:00|38252.6|38232.6|38239.1|38219.1|38254.6|38234.6|38237|38217|554
1671021000000|2022-12-14 12:30:00|38239|38219|38216|38196|38254.6|38234.6|38216|38196|555
1671021300000|2022-12-14 12:35:00|38216.3|38196.3|38213.9|38193.9|38224.5|38204.5|38204.6|38184.6|629
1671021600000|2022-12-14 12:40:00|38214.9|38194.9|38267.7|38247.7|38269.1|38249.1|38213.3|38193.3|686
1671021900000|2022-12-14 12:45:00|38267.9|38247.9|38244.7|38224.7|38274.2|38254.2|38241.7|38221.7|608
1671022200000|2022-12-14 12:50:00|38244.8|38224.8|38237.6|38217.6|38255.6|38235.6|38237.5|38217.5|571
1671022500000|2022-12-14 12:55:00|38237.7|38217.7|38233.8|38213.8|38260.3|38240.3|38228.7|38208.7|726
1671022800000|2022-12-14 13:00:00|38233.9|38213.9|38203|38183|38242|38222|38198.2|38178.2|655
1671023100000|2022-12-14 13:05:00|38203.1|38183.1|38223.3|38203.3|38233.8|38213.8|38192.6|38172.6|597
1671023400000|2022-12-14 13:10:00|38222.5|38202.5|38193.9|38173.9|38236.1|38216.1|38193|38173|543
1671023700000|2022-12-14 13:15:00|38194|38174|38178.3|38158.3|38205.9|38185.9|38172.9|38152.9|683
1671024000000|2022-12-14 13:20:00|38177.5|38157.5|38193.1|38173.1|38227.9|38207.9|38167.6|38147.6|639
1671024300000|2022-12-14 13:25:00|38191.3|38171.3|38206.4|38186.4|38211.3|38191.3|38190.3|38170.3|519
1671024600000|2022-12-14 13:30:00|38206|38186|38211.4|38191.4|38232.7|38198.9|38194.6|38152|736
1671024900000|2022-12-14 13:35:00|38207.6|38187.6|38218.7|38198.7|38260|38220.4|38207.6|38172|731
1671025200000|2022-12-14 13:40:00|38219|38199|38198.2|38178.2|38239|38201.4|38196.9|38167|604
1671025500000|2022-12-14 13:45:00|38198.3|38178.3|38201.1|38181.1|38204.8|38184.8|38181.5|38161.5|540
1671025800000|2022-12-14 13:50:00|38201|38181|38205.4|38185.4|38208.1|38188.1|38175.1|38155.1|649
1671026100000|2022-12-14 13:55:00|38205.2|38185.2|38176.7|38156.7|38218|38198|38173.3|38153.3|738
1671026400000|2022-12-14 14:00:00|38176.6|38156.6|38185.3|38165.3|38190.5|38170.5|38167.7|38147.7|627
1671026700000|2022-12-14 14:05:00|38186.8|38166.8|38216.5|38196.5|38220.1|38200.1|38182.3|38162.3|600
1671027000000|2022-12-14 14:10:00|38218.1|38198.1|38232.4|38212.4|38268.7|38237.1|38212|38192|726
1671027300000|2022-12-14 14:15:00|38232.7|38212.7|38237.1|38217.1|38267.1|38247|38230.6|38193.9|723
1671027600000|2022-12-14 14:20:00|38236.5|38216.5|38256.9|38206.9|38273.5|38231.7|38228.4|38193|650
1671027900000|2022-12-14 14:25:00|38259.9|38209.9|38292.3|38242.3|38306.3|38255.4|38247.6|38193.9|715
1671028200000|2022-12-14 14:30:00|38292.6|38242.6|38281.6|38261.6|38314.6|38279.8|38271.7|38225.4|843
1671028500000|2022-12-14 14:35:00|38281.1|38261.1|38253.5|38233.5|38310.4|38268|38245.9|38218.3|825
1671028800000|2022-12-14 14:40:00|38253.7|38233.7|38215.7|38195.7|38257.4|38237.4|38211.4|38191.4|698
1671029100000|2022-12-14 14:45:00|38205.6|38185.6|38194.5|38174.5|38214.8|38194.8|38181.9|38161.9|778
1671029400000|2022-12-14 14:50:00|38193.9|38173.9|38191.1|38171.1|38206.2|38186.2|38183.8|38163.8|713
1671029700000|2022-12-14 14:55:00|38192.6|38172.6|38218.4|38198.4|38229.6|38209.6|38183.4|38163.4|795
1671030000000|2022-12-14 15:00:00|38217.3|38197.3|38187|38167|38228.1|38208.1|38182|38162|740
1671030300000|2022-12-14 15:05:00|38186.9|38166.9|38149.7|38129.7|38205.1|38185.1|38148.6|38128.6|712
1671030600000|2022-12-14 15:10:00|38149.5|38129.5|38124.3|38104.3|38152.9|38132.9|38110.7|38090.7|772
1671030900000|2022-12-14 15:15:00|38124.4|38104.4|38097.9|38077.9|38156|38111.5|38087.8|38067.8|689
1671031200000|2022-12-14 15:20:00|38098.2|38078.2|38112.2|38092.2|38126|38095.1|38092.8|38058|664
1671031500000|2022-12-14 15:25:00|38112.3|38092.3|38097.4|38077.4|38118.9|38098.9|38092.6|38072.6|634
1671031800000|2022-12-14 15:30:00|38097.6|38077.6|38135.5|38115.5|38142|38121.3|38097.6|38059.1|758
1671032100000|2022-12-14 15:35:00|38135.6|38115.6|38124.2|38104.2|38142|38122|38123.4|38103.4|664
1671032400000|2022-12-14 15:40:00|38124.4|38104.4|38126.6|38106.6|38153.5|38133.5|38118.7|38098.7|684
1671032700000|2022-12-14 15:45:00|38126.7|38106.7|38075.7|38055.7|38127.8|38107.8|38075.1|38055.1|644
1671033000000|2022-12-14 15:50:00|38075.6|38055.6|38009.2|37989.2|38078.6|38058.6|38003.7|37983.7|780
1671033300000|2022-12-14 15:55:00|38009|37989|38042|38022|38057.2|38037.2|37986.3|37966.3|807
1671033600000|2022-12-14 16:00:00|38041.8|38021.8|38010.9|37990.9|38042.2|38022.2|37999.8|37979.8|808
1671033900000|2022-12-14 16:05:00|38010.8|37990.8|38017.1|37997.1|38039.7|38019.7|37989|37969|666
1671034200000|2022-12-14 16:10:00|38018|37998|37993.4|37924.3|38031.1|38011.1|37924.7|37888.8|720
1671034500000|2022-12-14 16:15:00|37983.6|37933.6|37900.5|37880.5|37999.5|37961.8|37900.3|37880.3|650
1671034800000|2022-12-14 16:20:00|37900.4|37880.4|37885.2|37865.2|37921.7|37901.7|37884.2|37864.2|697
1671035100000|2022-12-14 16:25:00|37885|37865|37863.4|37843.4|37906.7|37886.7|37863.4|37843.4|678
1671035400000|2022-12-14 16:30:00|37864.5|37844.5|37936.1|37916.1|37992|37919.7|37853.1|37804|750
1671035700000|2022-12-14 16:35:00|37945.6|37925.6|37935.9|37862.1|37982.5|37930|37919.4|37836.1|751
1671036000000|2022-12-14 16:40:00|37941|37858.3|37932.3|37868|37952.6|37880|37916|37837.7|702
1671036300000|2022-12-14 16:45:00|37932.2|37878.8|37948.1|37898.1|37961|37901.7|37925.8|37870.5|610
1671036600000|2022-12-14 16:50:00|37955.8|37889.1|37971.7|37905.6|37982.1|37914.8|37928.6|37882.7|797
1671036900000|2022-12-14 16:55:00|37972.1|37905.4|37980.5|37930.5|38006.4|37951.5|37941.7|37899.7|625
1671037200000|2022-12-14 17:00:00|37963.6|37943.6|37965.9|37945.9|38007.4|37970.4|37960.8|37908.5|685
1671037500000|2022-12-14 17:05:00|37966.2|37946.2|37971.1|37921.1|38002.3|37949.8|37962.5|37899.1|550
1671037800000|2022-12-14 17:10:00|37971.5|37921.5|37963.1|37943.1|37997.3|37953.2|37962.2|37902|503
1671038100000|2022-12-14 17:15:00|37963.5|37943.5|37952|37902|37983|37943.6|37932.8|37890.3|488
1671038400000|2022-12-14 17:20:00|37952.1|37902.1|37942|37922|37965.8|37922.8|37931.4|37889.7|441
1671038700000|2022-12-14 17:25:00|37942.3|37922.3|37986.5|37912.3|38019.1|37972.8|37940.2|37911.9|699
1671039000000|2022-12-14 17:30:00|37986.4|37917.1|37975.2|37897.4|37997|37932.3|37972.3|37882.6|733
1671039300000|2022-12-14 17:35:00|37975.5|37897.7|37969|37891.1|37986.6|37917.5|37937.5|37871.4|588
1671039600000|2022-12-14 17:40:00|37969.3|37891.7|37977.8|37903|37986.9|37923.8|37963.1|37880.5|566
1671039900000|2022-12-14 17:45:00|37977.9|37902.5|37982.9|37911.7|38001.2|37932.2|37977|37884.5|447
1671040200000|2022-12-14 17:50:00|37982.8|37913|38006.2|37933.7|38008.7|37938.5|37980.8|37907.1|477
1671040500000|2022-12-14 17:55:00|38006.3|37930.6|38016.1|37944.9|38020.9|37947.2|37994.4|37914.5|490
1671040800000|2022-12-14 18:00:00|38017.1|37948.3|37996.8|37925.4|38022.2|37952.7|37993.8|37907.1|483
1671041100000|2022-12-14 18:05:00|37996.9|37917.5|37979.4|37896.8|38000.8|37925.2|37965.4|37896.8|541
1671041400000|2022-12-14 18:10:00|37984.1|37905.3|37974.8|37901.5|37987|37922.7|37968.8|37883.5|410
1671041700000|2022-12-14 18:15:00|37976.8|37901.6|37968.6|37896|37984.7|37928.6|37946|37881|499
1671042000000|2022-12-14 18:20:00|37969.6|37897|37951.6|37881.3|37976.1|37907.3|37944.4|37865.1|588
1671042300000|2022-12-14 18:25:00|37949.8|37886.7|37965.4|37893.3|37975.5|37905.3|37937.9|37869.5|444
1671042600000|2022-12-14 18:30:00|37965.5|37894.8|37944.5|37871.7|37973.4|37899.3|37942.1|37863.2|464
1671042900000|2022-12-14 18:35:00|37944.4|37871.6|37905.5|37839.3|37948.3|37876.9|37886.1|37823|622
1671043200000|2022-12-14 18:40:00|37910.7|37839.2|37924.9|37845.7|37940.4|37862.5|37890.4|37814.6|619
1671043500000|2022-12-14 18:45:00|37925.1|37845.2|37929.4|37832.5|37942.4|37860|37898.3|37805.3|590
1671043800000|2022-12-14 18:50:00|37925.7|37834|37934.1|37824.9|37934.1|37844.3|37907.1|37802.5|609
1671044100000|2022-12-14 18:55:00|37937.3|37825|37965.2|37845.2|37965.2|37845.2|37929.9|37818.1|603
1671044400000|2022-12-14 19:00:00|37942.5|37822.5|38032.9|37912.9|38138.1|38018.1|37941.5|37821.5|1080
1671044700000|2022-12-14 19:05:00|38033.1|37913.1|38017.7|37897.7|38097.9|37983|38003.6|37883.6|1037
1671045000000|2022-12-14 19:10:00|38018.8|37898.8|37964.8|37869.1|38050.9|37930.9|37928.4|37834|1079
1671045300000|2022-12-14 19:15:00|37964.2|37868.6|37949.2|37864.1|37993.2|37894.9|37922.3|37829.4|1112
1671045600000|2022-12-14 19:20:00|37948.5|37863.1|38048.9|37948.3|38078.7|37962.6|37932.3|37844.5|1084
1671045900000|2022-12-14 19:25:00|38049.2|37948.6|38008.8|37888.8|38083.7|37963.7|37962.4|37879.1|1043
1671046200000|2022-12-14 19:30:00|38010.6|37890.6|38273.6|38153.6|38284.4|38164.4|37997.7|37877.7|1122
1671046500000|2022-12-14 19:35:00|38277.1|38157.1|38222.9|38102.9|38280.8|38160.8|38071.3|37951.3|1139
1671046800000|2022-12-14 19:40:00|38219.5|38099.5|38068.8|37948.8|38270.5|38150.5|37998.3|37878.3|1044
1671047100000|2022-12-14 19:45:00|38067.9|37947.9|38019.1|37899.1|38102.6|37982.6|37976.5|37856.5|1078
1671047400000|2022-12-14 19:50:00|38021.2|37901.2|37972.5|37852.5|38059.7|37939.7|37953.7|37833.7|1080
1671047700000|2022-12-14 19:55:00|37972.1|37852.1|38027|37907|38050.6|37930.6|37948.6|37828.6|1075
1671048000000|2022-12-14 20:00:00|38026.9|37906.9|38009.2|37889.2|38053.7|37933.7|37995.6|37875.6|998
1671048300000|2022-12-14 20:05:00|38008|37888|37978.4|37858.4|38018.4|37898.4|37969|37849|978
1671048600000|2022-12-14 20:10:00|37976.4|37856.4|37977|37857|37989.3|37869.3|37919.1|37799.1|976
1671048900000|2022-12-14 20:15:00|37976.9|37856.9|37957.3|37839.6|37983.2|37874.7|37910.7|37790.7|1064
1671049200000|2022-12-14 20:20:00|37957.2|37839.4|37960.4|37840.4|37969.9|37871.3|37910.9|37815.6|1020
1671049500000|2022-12-14 20:25:00|37960.2|37840.2|38013.5|37900.2|38015.8|37920.6|37930.5|37831|972
1671049800000|2022-12-14 20:30:00|38012.6|37898.8|38013.7|37895|38036.5|37917.1|37991.1|37880.5|1067
1671050100000|2022-12-14 20:35:00|38014.1|37895.3|37994.8|37874.8|38017.8|37901.4|37977.8|37868.4|1037
1671050400000|2022-12-14 20:40:00|37994.5|37874.5|37947.6|37827.6|37996.2|37879.6|37940.9|37827.6|970
1671050700000|2022-12-14 20:45:00|37947.2|37827.2|37944.1|37824.1|37959.7|37862.9|37912.9|37807.6|949
1671051000000|2022-12-14 20:50:00|37957.4|37837.4|37953|37833|37957.4|37837.4|37923.5|37803.5|681
1671051300000|2022-12-14 20:55:00|37952.8|37832.8|37960.2|37840.2|37972.1|37856.1|37942.1|37825.6|653
1671051600000|2022-12-14 21:00:00|37960.1|37840.1|37949.8|37855.1|37975.8|37863.8|37939.1|37837.3|587
1671051900000|2022-12-14 21:05:00|37949.6|37855|37934.1|37828.2|37967.3|37861|37920.1|37827|502
1671052200000|2022-12-14 21:10:00|37934|37828.3|37936.1|37841.1|37958.5|37845.9|37921.4|37825.6|473
1671052500000|2022-12-14 21:15:00|37936|37841|37937.9|37841.2|37954.8|37844.7|37924.8|37835|351
1671052800000|2022-12-14 21:20:00|37947.2|37841|37943.7|37847.2|37959.6|37850.6|37926.6|37837.3|370
1671053100000|2022-12-14 21:25:00|37943.8|37847.1|37939.1|37847.9|37962.6|37853.5|37929.4|37842.4|412
1671053400000|2022-12-14 21:30:00|37939.3|37848.4|37943.9|37846|37959.8|37858.3|37932|37839.8|273
1671053700000|2022-12-14 21:35:00|37944.2|37846.3|37947.7|37834.8|37952.8|37850.7|37930.6|37825.2|275
1671054000000|2022-12-14 21:40:00|37933.6|37833.4|37929.6|37827.9|37954.6|37840.7|37902.4|37823.7|273
1671054300000|2022-12-14 21:45:00|37929.5|37828|37933.6|37813.6|37949.5|37836.5|37912.8|37792.8|331
1671054600000|2022-12-14 21:50:00|37933.5|37813.5|37940.6|37820.6|37950.9|37836.3|37920.4|37808.6|276
1671054900000|2022-12-14 21:55:00|37941|37821|37969.3|37849.3|37969.3|37849.3|37912.8|37792.8|366
1671055200000|2022-12-14 22:00:00|37969.5|37849.5|37914.8|37794.8|37973.2|37853.2|37914.8|37794.8|67
1671055500000|2022-12-14 22:05:00|37923.4|37803.4|37950.3|37830.3|37956.6|37836.6|37923.4|37803.4|59
1671055800000|2022-12-14 22:10:00|37946.7|37826.7|37942.6|37822.6|37960.1|37840.1|37923.2|37803.2|95
1671056100000|2022-12-14 22:15:00|37951.3|37831.3|37944.4|37824.4|37957.2|37837.2|37939.7|37819.7|87
1671056400000|2022-12-14 22:20:00|37939.7|37819.7|37921.8|37801.8|37955.6|37835.6|37914.5|37794.5|95
1671056700000|2022-12-14 22:25:00|37916.9|37796.9|37924.9|37804.9|37960.5|37840.5|37916.9|37796.9|81
1671057000000|2022-12-14 22:30:00|37924.4|37804.4|37937.2|37817.2|37963.7|37843.7|37924.4|37804.4|170
1671057300000|2022-12-14 22:35:00|37937.1|37817.1|37948|37828|37963.4|37843.4|37930|37810|119
1671057600000|2022-12-14 22:40:00|37955|37835|37939|37819|37969.6|37849.6|37929.3|37809.3|176
1671057900000|2022-12-14 22:45:00|37946.1|37826.1|37967.4|37847.4|37968.3|37848.3|37934|37814|86
1671058200000|2022-12-14 22:50:00|37968.9|37848.9|37956.9|37836.9|37971|37851|37940|37820|212
1671058500000|2022-12-14 22:55:00|37960.3|37840.3|37924.6|37804.6|37971.6|37851.6|37923.6|37803.6|90
1671058800000|2022-12-14 23:00:00|37924.9|37804.9|38028.7|37908.7|38059.9|37939.9|37924.9|37804.9|321
1671059100000|2022-12-14 23:05:00|38028.6|37908.6|38055|37935|38058.4|37938.4|38003.2|37883.2|199
1671059400000|2022-12-14 23:10:00|38029.9|37909.9|38051.1|37931.1|38072.2|37952.2|37988.7|37868.7|333
1671059700000|2022-12-14 23:15:00|38051.2|37931.2|38048.8|37928.8|38052.5|37932.5|38021.7|37901.7|332
1671060000000|2022-12-14 23:20:00|38048.7|37928.7|38037.1|37917.1|38057.3|37937.3|38018.2|37898.2|229
1671060300000|2022-12-14 23:25:00|38036.6|37916.6|38033.8|37913.8|38057.8|37937.8|37976.8|37856.8|247
1671060600000|2022-12-14 23:30:00|38025.9|37905.9|38022|37902|38044|37924|37995.4|37875.4|247
1671060900000|2022-12-14 23:35:00|38021.9|37901.9|38047.7|37927.7|38053.1|37937|38017.4|37897.4|358
1671061200000|2022-12-14 23:40:00|38045.5|37925.5|38029.8|37909.8|38055|37938|38015.1|37895.1|338
1671061500000|2022-12-14 23:45:00|38029.9|37909.9|38028|37908|38048.4|37933|38003.8|37883.8|214
1671061800000|2022-12-14 23:50:00|38030.6|37910.6|38047.4|37927.4|38050.5|37930.5|38001.7|37881.7|251
1671062100000|2022-12-14 23:55:00|38047.5|37927.5|38047.2|37927.2|38050.8|37930.8|37982.2|37862.2|242
1671062400000|2022-12-15 00:00:00|38046.6|37926.6|38067.3|37947.3|38070|37950|38014.4|37894.4|537
1671062700000|2022-12-15 00:05:00|38068.3|37948.3|38106.1|37986.1|38108.2|37988.2|38029.9|37909.9|458
1671063000000|2022-12-15 00:10:00|38106.2|37986.2|38101.8|37981.8|38113.9|37993.9|38092.4|37972.4|356
1671063300000|2022-12-15 00:15:00|38101.6|37981.6|38079.3|37959.3|38102.2|37982.2|38073.5|37953.5|283
1671063600000|2022-12-15 00:20:00|38088.1|37968.1|38091.2|37971.2|38097.8|37977.8|38078.2|37958.2|248
1671063900000|2022-12-15 00:25:00|38091.3|37971.3|38052.6|37932.6|38096.5|37976.5|38016.3|37896.3|275
1671064200000|2022-12-15 00:30:00|38052.5|37932.5|38064.2|37944.2|38068.7|37948.7|38018.7|37898.7|444
1671064500000|2022-12-15 00:35:00|38064|37944|38070.5|37950.5|38084.8|37964.8|38053.3|37933.3|496
1671064800000|2022-12-15 00:40:00|38068.7|37948.7|38063.6|37943.6|38072.3|37965|38043.6|37923.6|830
1671065100000|2022-12-15 00:45:00|38066.4|37946.4|38050.6|37930.6|38079.6|37964|38029.9|37909.9|1007
1671065400000|2022-12-15 00:50:00|38050|37930|38032.1|37912.1|38065.8|37945.8|38014.5|37894.5|910
1671065700000|2022-12-15 00:55:00|38030.8|37910.8|38041.9|37921.9|38060.3|37947.5|38015.9|37895.9|901
1671066000000|2022-12-15 01:00:00|38042.8|37922.8|38067.8|37947.8|38071.9|37952.1|38029.6|37909.6|847
1671066300000|2022-12-15 01:05:00|38061.4|37941.4|38070|37950|38073.5|37953.5|38040.4|37920.4|738
1671066600000|2022-12-15 01:10:00|38069.9|37949.9|38068.6|37948.6|38077.3|37960.2|38050.7|37930.7|625
1671066900000|2022-12-15 01:15:00|38068.7|37948.7|38068.8|37948.8|38080.7|37960.7|38046.2|37926.2|661
1671067200000|2022-12-15 01:20:00|38056|37936|38075.1|37955.1|38080.4|37960.4|38046.2|37926.2|593
1671067500000|2022-12-15 01:25:00|38075.2|37955.2|38081.9|37961.9|38083.2|37963.2|38056.8|37936.8|510
1671067800000|2022-12-15 01:30:00|38066.7|37946.7|38102.4|37982.4|38103.1|37984.7|38064.2|37944.2|502
1671068100000|2022-12-15 01:35:00|38102.3|37982.3|38107.8|37987.8|38107.8|37992.3|38075|37955|516
1671068400000|2022-12-15 01:40:00|38107.9|37987.9|38124.5|38004.5|38131.3|38011.3|38087.6|37967.6|552
1671068700000|2022-12-15 01:45:00|38124.4|38004.4|38118.8|37998.8|38131.8|38029|38107|37989.2|493
1671069000000|2022-12-15 01:50:00|38118.7|37998.7|38140.1|38020.1|38144.2|38026.6|38118.3|37998.3|499
1671069300000|2022-12-15 01:55:00|38140.2|38020.2|38132.6|38012.6|38143.1|38044|38105.1|37985.1|557
1671069600000|2022-12-15 02:00:00|38132.1|38012.1|38137.1|38017.1|38138.5|38019.7|38104.2|37984.2|486
1671069900000|2022-12-15 02:05:00|38125.1|38005.1|38131.2|38011.2|38143.8|38030.3|38108.8|37988.8|487
1671070200000|2022-12-15 02:10:00|38131.1|38011.1|38149.2|38029.2|38154|38034|38120|38000|475
1671070500000|2022-12-15 02:15:00|38148.9|38028.9|38137.6|38017.6|38155.3|38036.3|38127.7|38007.7|408
1671070800000|2022-12-15 02:20:00|38146.5|38026.5|38141.3|38021.3|38152.9|38034.1|38120.9|38000.9|563
1671071100000|2022-12-15 02:25:00|38141.4|38021.4|38150.7|38030.7|38154.8|38038.3|38139.8|38019.8|544
1671071400000|2022-12-15 02:30:00|38153.1|38033.1|38151.8|38031.8|38154.4|38038.3|38126.2|38006.2|462
1671071700000|2022-12-15 02:35:00|38151.3|38031.3|38143.1|38023.1|38152.9|38038.3|38136.5|38016.5|448
1671072000000|2022-12-15 02:40:00|38143|38023|38127.3|38007.3|38150.9|38059|38106.1|37986.1|454
1671072300000|2022-12-15 02:45:00|38127.4|38007.4|38126.2|38006.2|38140.7|38024.5|38114.6|37994.6|466
1671072600000|2022-12-15 02:50:00|38126.1|38006.1|38138.6|38018.6|38142.6|38023.1|38115.6|37995.6|396
1671072900000|2022-12-15 02:55:00|38138.7|38018.7|38138.7|38023.1|38144|38051.5|38101.5|37998.4|415
1671073200000|2022-12-15 03:00:00|38140.8|38020.8|38137.1|38017.1|38153.1|38033.5|38127.7|38007.7|555
1671073500000|2022-12-15 03:05:00|38136.9|38016.9|38134.8|38014.8|38147.7|38038.2|38122.8|38002.8|405
1671073800000|2022-12-15 03:10:00|38134.7|38014.7|38143.7|38023.7|38145.8|38033.7|38121.8|38001.8|351
1671074100000|2022-12-15 03:15:00|38143.8|38023.8|38130.5|38010.5|38145.5|38025.7|38123.6|38003.6|274
1671074400000|2022-12-15 03:20:00|38130.4|38010.4|38149.7|38029.7|38152|38041.7|38126.2|38006.2|385
1671074700000|2022-12-15 03:25:00|38149.8|38029.8|38168.7|38048.7|38168.7|38081|38131|38013.8|465
1671075000000|2022-12-15 03:30:00|38168.6|38048.6|38160.2|38055|38173|38086.4|38136.4|38035.7|423
1671075300000|2022-12-15 03:35:00|38160.3|38055.1|38162.1|38054.8|38171.8|38071|38147.6|38034.5|386
1671075600000|2022-12-15 03:40:00|38162|38054.7|38148|38035.8|38173.8|38070.3|38146.9|38026.9|383
1671075900000|2022-12-15 03:45:00|38153.6|38033.6|38158.5|38038.5|38166|38079.5|38129.5|38029.3|401
1671076200000|2022-12-15 03:50:00|38157.4|38037.4|38159.7|38045.3|38163.6|38073|38137.6|38021.1|283
1671076500000|2022-12-15 03:55:00|38159.6|38045.2|38163|38046.2|38167.5|38057.3|38148|38029.4|387
1671076800000|2022-12-15 04:00:00|38162.9|38046.1|38169|38054.1|38173.9|38084|38134|38035.6|424
1671077100000|2022-12-15 04:05:00|38167|38053.9|38169.3|38049.3|38177.7|38073.9|38162.2|38043.8|291
1671077400000|2022-12-15 04:10:00|38171.2|38051.2|38180.7|38060.7|38180.9|38100.5|38150.5|38038.8|451
1671077700000|2022-12-15 04:15:00|38171.9|38066.6|38174.4|38061.6|38181.1|38075.3|38158.2|38038.2|367
1671078000000|2022-12-15 04:20:00|38174.3|38061.5|38169.9|38049.9|38189.9|38098|38148|38040.4|342
1671078300000|2022-12-15 04:25:00|38168.4|38048.4|38174.1|38058.4|38179.4|38076.7|38153.7|38038.5|231
1671078600000|2022-12-15 04:30:00|38174.5|38047.1|38176.9|38056.9|38186.8|38084.6|38157.6|38040.5|348
1671078900000|2022-12-15 04:35:00|38176.7|38056.7|38181.8|38061.8|38184.9|38077.4|38153.8|38033.8|324
1671079200000|2022-12-15 04:40:00|38181.7|38061.7|38168.8|38048.8|38190.4|38083.2|38164.3|38044.3|402
1671079500000|2022-12-15 04:45:00|38168.7|38048.7|38169.7|38049.7|38189.5|38075.8|38158.3|38038.3|296
1671079800000|2022-12-15 04:50:00|38187.5|38071.3|38181.4|38061.4|38189|38095|38159.1|38048.3|393
1671080100000|2022-12-15 04:55:00|38181.5|38061.5|38189.3|38069.3|38197.4|38125.9|38169.4|38056.4|398
1671080400000|2022-12-15 05:00:00|38180|38089.1|38201.1|38081.9|38201.2|38099.2|38176.9|38061.2|468
1671080700000|2022-12-15 05:05:00|38191.7|38087.7|38184.1|38076.7|38201.4|38118.7|38166.9|38060.2|487
1671081000000|2022-12-15 05:10:00|38184.2|38076.6|38189.2|38079.3|38197.5|38094.6|38174.6|38055.5|456
1671081300000|2022-12-15 05:15:00|38189.1|38079.1|38186.3|38076.6|38193.8|38115.1|38165.1|38061.4|380
1671081600000|2022-12-15 05:20:00|38186.2|38076.5|38175.9|38064.8|38188.3|38099.5|38149.5|38045.9|385
1671081900000|2022-12-15 05:25:00|38167.8|38072.2|38171.3|38062.5|38181.2|38091|38155.2|38050|379
1671082200000|2022-12-15 05:30:00|38171.2|38062.4|38176.2|38064.7|38186.7|38094|38158.4|38041.1|487
1671082500000|2022-12-15 05:35:00|38171.3|38052|38171.1|38063.2|38182.5|38088|38138|38049.6|479
1671082800000|2022-12-15 05:40:00|38171.2|38063.3|38176|38069.9|38181.1|38096.6|38146.6|38051.1|427
1671083100000|2022-12-15 05:45:00|38175.9|38069.7|38196.1|38076.1|38196.1|38099|38149|38058.7|437
1671083400000|2022-12-15 05:50:00|38196.2|38076.2|38161.5|38053.6|38197.4|38087.5|38157.4|38043.1|533
1671083700000|2022-12-15 05:55:00|38162.3|38053.1|38146.6|38036.3|38169.3|38070|38118.5|38022.8|589
1671084000000|2022-12-15 06:00:00|38148.6|38037.9|38138.4|38051.5|38164.3|38070.7|38112.8|38026.7|573
1671084300000|2022-12-15 06:05:00|38152.9|38051.7|38153.7|38034.4|38163.4|38078|38119|38027.3|435
1671084600000|2022-12-15 06:10:00|38154.1|38034.7|38151.3|38063.1|38166.4|38102.3|38120|38033|485
1671084900000|2022-12-15 06:15:00|38151.2|38062.8|38141.1|38054.4|38173.6|38090.8|38109|38034.9|548
1671085200000|2022-12-15 06:20:00|38141.7|38054.8|38136.8|38050|38166.8|38069.5|38130.1|38031.2|566
1671085500000|2022-12-15 06:25:00|38137.9|38049.9|38134.9|38048.8|38164|38073.9|38123.9|38026.6|553
1671085800000|2022-12-15 06:30:00|38142.4|38049.9|38145.6|38058.4|38165.1|38070.2|38113|38026.7|561
1671086100000|2022-12-15 06:35:00|38145.7|38058.3|38142.2|38057|38167.4|38094.5|38112.8|38038.3|438
1671086400000|2022-12-15 06:40:00|38142.4|38067|38128|38044.3|38161.5|38068.1|38118.1|38030|547
1671086700000|2022-12-15 06:45:00|38128.2|38044.4|38140.5|38055.6|38162.6|38066.8|38119.6|38023.2|502
1671087000000|2022-12-15 06:50:00|38140|38054.9|38163.6|38065.8|38178.7|38099|38119|38036.3|530
1671087300000|2022-12-15 06:55:00|38163.5|38065.7|38111.6|38006.3|38167.1|38072.3|38092.3|37977.5|529
1671087600000|2022-12-15 07:00:00|38107|38010.1|38116.5|38033.8|38124.3|38042.6|38088.8|38007.4|755
1671087900000|2022-12-15 07:05:00|38108.3|38023|38113.3|38039|38134.5|38053.5|38095.1|38010|579
1671088200000|2022-12-15 07:10:00|38113.8|38038.9|38114.9|38035.7|38133.5|38048.7|38084.2|37999.1|635
1671088500000|2022-12-15 07:15:00|38115.3|38035.2|38142|38070.5|38155.2|38079.9|38086.5|37994.4|656
1671088800000|2022-12-15 07:20:00|38141.9|38072.2|38165.6|38075.2|38181.4|38079.3|38109.6|38038.5|669
1671089100000|2022-12-15 07:25:00|38167.3|38071.6|38165.7|38067.8|38194.6|38085|38156.8|38061.1|746
1671089400000|2022-12-15 07:30:00|38166.2|38067.2|38179|38102|38196.3|38114.3|38150.7|38062.4|802
1671089700000|2022-12-15 07:35:00|38179.3|38101.9|38164.1|38114.1|38190.1|38119.1|38152.6|38085.7|622
1671090000000|2022-12-15 07:40:00|38169.8|38106|38201.8|38117|38208.6|38128.4|38168.9|38081.8|705
1671090300000|2022-12-15 07:45:00|38201.9|38116.9|38201.7|38151.7|38216.4|38178.2|38185.5|38114.2|580
1671090600000|2022-12-15 07:50:00|38197.9|38147.9|38259.8|38161.2|38285.2|38200.1|38184.6|38142.4|647
1671090900000|2022-12-15 07:55:00|38260.2|38161.3|38238.9|38161.7|38272.9|38171.4|38235.7|38143.8|752
1671091200000|2022-12-15 08:00:00|38237.8|38164.2|38215.2|38145.2|38244.5|38192.6|38171.5|38134.4|833
1671091500000|2022-12-15 08:05:00|38214.7|38145|38188.5|38168.5|38215.1|38187.9|38176.7|38141.9|605
1671091800000|2022-12-15 08:10:00|38187.2|38167.2|38205.5|38185.5|38224|38194.4|38182.8|38142.5|701
1671092100000|2022-12-15 08:15:00|38205.7|38185.7|38214.4|38194.4|38218.5|38198.5|38186.7|38166.7|769
1671092400000|2022-12-15 08:20:00|38212.7|38192.7|38200.5|38180.5|38235|38204.1|38200|38169|750
1671092700000|2022-12-15 08:25:00|38200.7|38180.7|38250.6|38230.6|38250.6|38230.6|38195.1|38158.3|742
1671093000000|2022-12-15 08:30:00|38249.7|38229.7|38235.9|38215.9|38321.6|38249|38234|38194.8|909
1671093300000|2022-12-15 08:35:00|38235.1|38215.1|38365.1|38345.1|38365.1|38345.1|38223.6|38203.6|787
1671093600000|2022-12-15 08:40:00|38365.7|38345.7|38378.1|38358.1|38430.2|38389.2|38338|38284|838
1671093900000|2022-12-15 08:45:00|38378.4|38358.4|38389.9|38369.9|38427.7|38381.2|38354|38317.9|799
1671094200000|2022-12-15 08:50:00|38389.8|38369.8|38381.6|38331.6|38416.7|38374.6|38339.3|38293.2|762
1671094500000|2022-12-15 08:55:00|38387.4|38321.4|38357|38239.8|38398.9|38348.9|38309.4|38239.8|774
1671094800000|2022-12-15 09:00:00|38335.8|38241.3|38423.8|38341.9|38441.6|38365|38321.4|38231|902
1671095100000|2022-12-15 09:05:00|38420.6|38342|38390|38340|38430|38373.3|38373.7|38316|786
1671095400000|2022-12-15 09:10:00|38389.8|38339.8|38408.3|38358.3|38429.9|38370.8|38373.4|38311.2|867
1671095700000|2022-12-15 09:15:00|38408.6|38358.6|38414.2|38394.2|38441.9|38411.2|38387.9|38332.4|802
1671096000000|2022-12-15 09:20:00|38412|38392|38432|38412|38445.7|38413.3|38411|38372.7|611
1671096300000|2022-12-15 09:25:00|38432.6|38412.6|38434.2|38354.6|38462.9|38415.6|38383.5|38321.2|669
1671096600000|2022-12-15 09:30:00|38434.1|38355.3|38315.9|38232.8|38437|38372.4|38294|38224.2|748
1671096900000|2022-12-15 09:35:00|38316|38232.9|38303.6|38253.6|38323.3|38271.8|38251.5|38206.1|731
1671097200000|2022-12-15 09:40:00|38303.7|38253.7|38292.2|38272.2|38349.3|38279.7|38268.7|38234.1|714
1671097500000|2022-12-15 09:45:00|38292.3|38272.3|38206.5|38186.5|38323.2|38289.6|38203.1|38183.1|690
1671097800000|2022-12-15 09:50:00|38206.6|38186.6|38199.9|38179.9|38229.6|38186.6|38175.6|38137.3|621
1671098100000|2022-12-15 09:55:00|38200.2|38180.2|38204.3|38184.3|38244.5|38191.6|38192.9|38157.2|636
1671098400000|2022-12-15 10:00:00|38203.5|38183.5|38217.1|38197.1|38255|38210.3|38201.2|38159.4|626
1671098700000|2022-12-15 10:05:00|38217.2|38197.2|38174.6|38154.6|38255|38204.1|38165.4|38126|686
1671099000000|2022-12-15 10:10:00|38174.8|38154.8|38168.1|38148.1|38216|38162.2|38159.4|38132|506
1671099300000|2022-12-15 10:15:00|38168.6|38148.6|38083.6|38063.6|38169.8|38149.8|38074.2|38054.2|700
1671099600000|2022-12-15 10:20:00|38084.2|38064.2|38099.3|38079.3|38140.4|38111.8|38072.2|38052.2|770
1671099900000|2022-12-15 10:25:00|38099.4|38079.4|38082|38062|38107.8|38087.8|38081.8|38061.8|609
1671100200000|2022-12-15 10:30:00|38082.3|38062.3|38060.2|38040.2|38086.9|38066.9|38059.4|38039.4|620
1671100500000|2022-12-15 10:35:00|38060.3|38040.3|38037|38017|38064.1|38044.1|37991.5|37971.5|677
1671100800000|2022-12-15 10:40:00|38035.7|38015.7|38027.9|38007.9|38044.5|38024.5|38014.9|37994.9|682
1671101100000|2022-12-15 10:45:00|38029|38009|38082|38062|38106.3|38086.3|38028.1|38008.1|598
1671101400000|2022-12-15 10:50:00|38082.6|38062.6|38089.7|38069.7|38138|38094.1|38071.1|38035.2|615
1671101700000|2022-12-15 10:55:00|38089.3|38069.3|38143.8|38123.8|38162.7|38140.7|38079.7|38037|544
1671102000000|2022-12-15 11:00:00|38142.9|38122.9|38125|38105|38152|38130.6|38077|38046|716
1671102300000|2022-12-15 11:05:00|38120|38100|38118.4|38098.4|38162|38129.4|38103.6|38083.6|632
1671102600000|2022-12-15 11:10:00|38118.7|38098.7|38109.3|38089.3|38119.1|38099.1|38096.9|38076.9|585
1671102900000|2022-12-15 11:15:00|38109.4|38089.4|38141|38121|38143.4|38123.4|38090.8|38070.8|628
1671103200000|2022-12-15 11:20:00|38141.1|38121.1|38104.5|38084.5|38141.1|38121.1|38094.2|38074.2|617
1671103500000|2022-12-15 11:25:00|38104.6|38084.6|38093.6|38073.6|38112.9|38092.9|38086.2|38066.2|546
1671103800000|2022-12-15 11:30:00|38091.8|38071.8|38114.5|38094.5|38162.2|38123.6|38084.6|38064.6|645
1671104100000|2022-12-15 11:35:00|38114.9|38094.9|38139.9|38119.9|38155.3|38123.9|38100|38078|532
1671104400000|2022-12-15 11:40:00|38139.4|38119.4|38134.5|38114.5|38153.5|38133.5|38128.5|38108.5|503
1671104700000|2022-12-15 11:45:00|38131.2|38111.2|38116.6|38096.6|38138.6|38118.6|38111.5|38091.5|533
1671105000000|2022-12-15 11:50:00|38119.4|38099.4|38128.6|38108.6|38131.7|38111.7|38111.2|38091.2|629
1671105300000|2022-12-15 11:55:00|38128.5|38108.5|38114.2|38094.2|38134.5|38114.5|38114.2|38094.2|547
1671105600000|2022-12-15 12:00:00|38114.6|38094.6|38141|38121|38151.9|38131.9|38112.5|38092.5|795
1671105900000|2022-12-15 12:05:00|38141.9|38121.9|38166.5|38146.5|38200|38170.2|38131.1|38111.1|725
1671106200000|2022-12-15 12:10:00|38167.6|38147.6|38139.5|38119.5|38190|38153.6|38136|38116|651
1671106500000|2022-12-15 12:15:00|38138.9|38118.9|38110.8|38090.8|38155.1|38135.1|38109.5|38089.5|667
1671106800000|2022-12-15 12:20:00|38110.4|38090.4|38141.5|38121.5|38143|38123|38089.7|38069.7|677
1671107100000|2022-12-15 12:25:00|38143|38123|38156.6|38136.6|38173|38144.3|38135.1|38095|717
1671107400000|2022-12-15 12:30:00|38153.7|38133.7|38157.7|38137.7|38182|38144.9|38137.1|38110.2|738
1671107700000|2022-12-15 12:35:00|38157.6|38137.6|38198.9|38148.9|38224.4|38190.6|38152|38106.8|640
1671108000000|2022-12-15 12:40:00|38209.8|38140.2|38196.6|38176.6|38221.1|38181.6|38170.8|38129|601
1671108300000|2022-12-15 12:45:00|38196.9|38176.9|38221.3|38201.3|38226.3|38206.3|38187.6|38143.9|522
1671108600000|2022-12-15 12:50:00|38220.9|38200.9|38214.9|38194.9|38231.7|38211.7|38207|38187|541
1671108900000|2022-12-15 12:55:00|38215|38195|38271.8|38251.8|38275.7|38255.4|38211|38187|577
1671109200000|2022-12-15 13:00:00|38270.8|38250.8|38297|38277|38333|38299.4|38262.5|38242.5|712
1671109500000|2022-12-15 13:05:00|38296.1|38276.1|38312.1|38292.1|38336.5|38301.4|38294.5|38268.8|670
1671109800000|2022-12-15 13:10:00|38314.5|38294.5|38286.2|38166.2|38322|38302|38272.1|38166.2|782
1671110100000|2022-12-15 13:15:00|38289.6|38169.6|38170.4|38104|38335.5|38215.5|38159.6|38073.8|1038
1671110400000|2022-12-15 13:20:00|38162.8|38098.6|38147.4|38072.8|38165.4|38109.3|38101.8|38003.8|1013
1671110700000|2022-12-15 13:25:00|38147|38072.9|38173.2|38063.3|38188.5|38111.5|38144.4|38061.5|913
1671111000000|2022-12-15 13:30:00|38183.9|38063.9|38111.3|38041.2|38189.1|38074.5|38089.4|38013.3|1076
1671111300000|2022-12-15 13:35:00|38108.8|38041.7|38195.8|38131.1|38224.8|38165.1|38082.3|38039.9|956
1671111600000|2022-12-15 13:40:00|38196.1|38131.4|38119.5|38048.7|38205|38162.3|38080.8|38015.6|967
1671111900000|2022-12-15 13:45:00|38120.1|38049.1|38185.2|38087.5|38206.9|38100.2|38100.4|38034.4|1020
1671112200000|2022-12-15 13:50:00|38187.3|38088.9|38185.7|38065.7|38210.1|38096.2|38158.3|38038.3|961
1671112500000|2022-12-15 13:55:00|38185.9|38065.9|38161.4|38054.2|38194|38077.7|38155.8|38037.1|952
1671112800000|2022-12-15 14:00:00|38159.1|38052|38114.8|38022.1|38193.5|38073.7|38110.7|38017.7|1003
1671113100000|2022-12-15 14:05:00|38114.2|38025.6|37964.3|37878.3|38115.5|38032.3|37949.9|37859.5|1094
1671113400000|2022-12-15 14:10:00|37972.3|37880.8|37946.8|37843.4|37998.5|37917|37887.7|37784.7|1090
1671113700000|2022-12-15 14:15:00|37947.4|37843.9|37886.8|37822.3|37947.4|37843.9|37827.2|37752.9|1092
1671114000000|2022-12-15 14:20:00|37892|37821|37952.6|37876.5|37961.7|37878.9|37812.5|37789.9|1047
1671114300000|2022-12-15 14:25:00|37952.7|37876.2|37973.9|37953.9|38000.9|37955.1|37927.9|37863.5|934
1671114600000|2022-12-15 14:30:00|37973.7|37953.7|37966.7|37946.7|38017.7|37965.9|37948.7|37906.9|983
1671114900000|2022-12-15 14:35:00|37967.2|37947.2|38034.7|37971.7|38050|38020.3|37957.6|37925.6|1025
1671115200000|2022-12-15 14:40:00|38034.9|37971.6|38021|37914.7|38060.2|38005.6|37996.8|37876.8|1137
1671115500000|2022-12-15 14:45:00|38020.8|37914.6|38101.9|37993.5|38138.3|38018.3|37980.6|37898.3|1118
1671115800000|2022-12-15 14:50:00|38099.5|37981.1|38093.6|38022.4|38117.4|38025.5|38070|37963.2|1100
1671116100000|2022-12-15 14:55:00|38093.8|38022.6|38110.5|38045.5|38128.6|38076.3|38087.5|38015.2|1012
1671116400000|2022-12-15 15:00:00|38111.7|38046.1|38135.9|38085.9|38153.3|38111.2|38081.3|38017.5|1038
1671116700000|2022-12-15 15:05:00|38140.2|38090.2|38230.2|38154.2|38238.4|38154.2|38120.2|38053.6|1128
1671117000000|2022-12-15 15:10:00|38231.5|38155.4|38249.7|38199.7|38267.6|38208.5|38199.2|38126|1096
1671117300000|2022-12-15 15:15:00|38250.3|38200.3|38299.1|38279.1|38329.8|38289.3|38245.2|38187.6|1026
1671117600000|2022-12-15 15:20:00|38298.1|38278.1|38386.7|38322.1|38441.9|38338.4|38297.4|38228.1|1056
1671117900000|2022-12-15 15:25:00|38383.8|38319.6|38351.4|38331.4|38407.3|38368|38338.4|38300.1|942
1671118200000|2022-12-15 15:30:00|38350.1|38330.1|38369.4|38349.4|38433.9|38398.2|38349.7|38310.1|1004
1671118500000|2022-12-15 15:35:00|38370.9|38350.9|38314.8|38294.8|38398.1|38374.8|38310.6|38290.6|977
1671118800000|2022-12-15 15:40:00|38315.4|38295.4|38338.8|38288.8|38380.3|38319.2|38312.5|38276.5|809
1671119100000|2022-12-15 15:45:00|38338.6|38288.6|38332.3|38312.3|38383.6|38325.7|38311.4|38274|890
1671119400000|2022-12-15 15:50:00|38331.2|38311.2|38324.6|38261.4|38384.4|38330.6|38313.7|38256.6|941
1671119700000|2022-12-15 15:55:00|38316.5|38266.5|38271.1|38251.1|38327.1|38278.4|38234.1|38203.2|904
1671120000000|2022-12-15 16:00:00|38271.6|38251.6|38259.6|38239.6|38272|38252|38219.5|38199.5|842
1671120300000|2022-12-15 16:05:00|38259.9|38239.9|38258|38238|38277.2|38252.7|38236.1|38197.1|749
1671120600000|2022-12-15 16:10:00|38257.8|38237.8|38352.7|38267.8|38357.2|38275.7|38255.6|38227.5|834
1671120900000|2022-12-15 16:15:00|38352.6|38267.3|38344.3|38278.5|38384.3|38298.4|38337.7|38253|973
1671121200000|2022-12-15 16:20:00|38344.2|38278.6|38362.1|38312.1|38370.3|38315|38317.4|38270.9|843
1671121500000|2022-12-15 16:25:00|38362.7|38312.7|38327.5|38277.5|38401.3|38333.3|38327|38271.6|847
1671121800000|2022-12-15 16:30:00|38330.3|38280.3|38356.4|38284.5|38382.1|38308.6|38321.6|38265.2|850
1671122100000|2022-12-15 16:35:00|38356.2|38286.1|38399.4|38333.7|38407.2|38338.4|38332.5|38267.9|837
1671122400000|2022-12-15 16:40:00|38398.2|38334.1|38434.2|38368.2|38448.5|38387.2|38393.1|38327.1|824
1671122700000|2022-12-15 16:45:00|38423.5|38373.5|38406.3|38386.3|38438.3|38400.3|38392.1|38351.9|788
1671123000000|2022-12-15 16:50:00|38406.8|38386.8|38328.3|38308.3|38427.5|38400|38317.3|38280|799
1671123300000|2022-12-15 16:55:00|38328.2|38308.2|38314.9|38294.9|38353.6|38315.5|38306.7|38272.7|783
1671123600000|2022-12-15 17:00:00|38312.4|38292.4|38309.9|38289.9|38339.3|38303.9|38296.7|38273.3|725
1671123900000|2022-12-15 17:05:00|38309.8|38289.8|38451.4|38401.4|38456.8|38406.8|38305.6|38285.6|888
1671124200000|2022-12-15 17:10:00|38462.3|38396.5|38474.1|38454.1|38488.8|38455.7|38435.5|38391.2|788
1671124500000|2022-12-15 17:15:00|38474.2|38454.2|38462.7|38412.7|38478.2|38458.2|38451.7|38401.7|759
1671124800000|2022-12-15 17:20:00|38462.9|38412.9|38464.4|38400.3|38483.3|38427.6|38439.5|38396.8|712
1671125100000|2022-12-15 17:25:00|38464.3|38400.1|38447.1|38377.9|38475.3|38418.9|38437.1|38377.9|715
1671125400000|2022-12-15 17:30:00|38435.4|38385.4|38423.9|38350.3|38444.9|38388.5|38407.2|38343.5|802
1671125700000|2022-12-15 17:35:00|38424|38350.4|38446.2|38376.2|38457|38383.2|38412.1|38345.3|747
1671126000000|2022-12-15 17:40:00|38446.4|38376.3|38444.8|38370.8|38457|38384|38422.3|38355|713
1671126300000|2022-12-15 17:45:00|38444.6|38370.7|38453.7|38403.7|38467|38415.2|38426|38366.8|560
1671126600000|2022-12-15 17:50:00|38453.6|38403.6|38466.8|38402.6|38475.2|38428.7|38440|38385.8|605
1671126900000|2022-12-15 17:55:00|38468|38403.5|38471.8|38396.2|38485.3|38425.4|38452|38385.7|689
1671127200000|2022-12-15 18:00:00|38470.8|38393.7|38434.4|38414.4|38480.7|38427.3|38429.1|38387.6|674
1671127500000|2022-12-15 18:05:00|38434.2|38414.2|38445.1|38425.1|38460.4|38430.1|38422.8|38390.8|511
1671127800000|2022-12-15 18:10:00|38445.2|38425.2|38428|38408|38458.7|38438.7|38409.7|38389.7|583
1671128100000|2022-12-15 18:15:00|38429.3|38409.3|38401.8|38381.8|38430|38410|38398.8|38378.8|587
1671128400000|2022-12-15 18:20:00|38401.6|38381.6|38402.8|38382.8|38414|38394|38395|38375|527
1671128700000|2022-12-15 18:25:00|38402.7|38382.7|38401.1|38381.1|38408.9|38388.9|38393.2|38373.2|441
1671129000000|2022-12-15 18:30:00|38402.5|38382.5|38419.3|38369.3|38438.9|38406.2|38395.7|38361.9|519
1671129300000|2022-12-15 18:35:00|38423.5|38373.5|38385.7|38335.7|38423.5|38395.4|38384.4|38318.7|528
1671129600000|2022-12-15 18:40:00|38393.2|38319.5|38359.1|38339.1|38397.4|38351.2|38352.6|38316.4|491
1671129900000|2022-12-15 18:45:00|38359|38339|38339.7|38319.7|38375.9|38340|38338.2|38294|476
1671130200000|2022-12-15 18:50:00|38338.6|38318.6|38364|38314|38382|38332.1|38338|38302|576
1671130500000|2022-12-15 18:55:00|38363.9|38313.9|38327.5|38307.5|38375.9|38331.5|38322.2|38277.5|556
1671130800000|2022-12-15 19:00:00|38327.8|38307.8|38308.8|38288.8|38351.3|38307.8|38306.9|38257.8|608
1671131100000|2022-12-15 19:05:00|38309.2|38289.2|38315.3|38295.3|38354|38302.7|38308.9|38266|569
1671131400000|2022-12-15 19:10:00|38315.4|38295.4|38310.3|38290.3|38337|38301.2|38306.4|38267.6|482
1671131700000|2022-12-15 19:15:00|38309.2|38289.2|38309.9|38289.9|38336.4|38295.8|38301.9|38268.7|451
1671132000000|2022-12-15 19:20:00|38310.4|38290.4|38310.3|38290.3|38345.6|38301.9|38303.7|38263|499
1671132300000|2022-12-15 19:25:00|38310.4|38290.4|38312.4|38292.4|38358|38306.7|38307.3|38263|501
1671132600000|2022-12-15 19:30:00|38312.3|38292.3|38295.3|38224|38332.3|38293.7|38240.5|38184.2|738
1671132900000|2022-12-15 19:35:00|38298.5|38215|38276.5|38202.9|38327.9|38235.3|38266.2|38185.1|719
1671133200000|2022-12-15 19:40:00|38276.7|38202.6|38272|38194.1|38291.6|38211|38260|38175.4|645
1671133500000|2022-12-15 19:45:00|38271.3|38193.7|38269.9|38202.3|38285|38211|38258.4|38173.9|489
1671133800000|2022-12-15 19:50:00|38269.8|38192.5|38273.1|38209.3|38292|38209.3|38257.7|38168.9|614
1671134100000|2022-12-15 19:55:00|38273|38207.7|38330.5|38248.2|38342.4|38257.8|38271|38187.8|614
1671134400000|2022-12-15 20:00:00|38330.8|38248.5|38333.7|38240.3|38351.4|38265.9|38326.3|38232.8|648
1671134700000|2022-12-15 20:05:00|38333.6|38244|38321.1|38239.9|38345|38253.7|38309.5|38218.9|707
1671135000000|2022-12-15 20:10:00|38321.7|38240.8|38333.9|38245|38346.2|38255.1|38316.1|38229.5|514
1671135300000|2022-12-15 20:15:00|38334.5|38241.9|38317.4|38233.5|38353|38251|38304|38218.2|551
1671135600000|2022-12-15 20:20:00|38317.7|38232.7|38326.5|38230.9|38346.9|38244|38305.7|38216.7|561
1671135900000|2022-12-15 20:25:00|38324.2|38230.4|38355.6|38245.1|38355.6|38257|38305.5|38225.1|527
1671136200000|2022-12-15 20:30:00|38347.9|38245.2|38306.2|38212.8|38362|38254.4|38290.4|38201.4|563
1671136500000|2022-12-15 20:35:00|38303.7|38211.8|38319.4|38223.8|38322|38229.5|38293.9|38194.5|539
1671136800000|2022-12-15 20:40:00|38319.3|38223.9|38295.7|38190.2|38319.3|38226.6|38279|38187.5|586
1671137100000|2022-12-15 20:45:00|38302.2|38193.2|38316.6|38208.7|38316.6|38209|38291.6|38185.9|524
1671137400000|2022-12-15 20:50:00|38303|38199.2|38288.8|38187.4|38313.8|38201|38285.3|38177.7|714
1671137700000|2022-12-15 20:55:00|38288.3|38187.5|38299.1|38190.8|38309|38201|38280|38184.9|603
1671138000000|2022-12-15 21:00:00|38300.1|38191.8|38287.3|38203.6|38314|38213.4|38281.6|38187|661
1671138300000|2022-12-15 21:05:00|38297.2|38202.4|38314.6|38218.7|38321.5|38244.4|38283.6|38197.3|538
1671138600000|2022-12-15 21:10:00|38314.9|38218.8|38313.9|38215|38324|38235.9|38305.4|38208.8|410
1671138900000|2022-12-15 21:15:00|38314|38215.1|38308|38215.8|38323.5|38237.5|38302.8|38213.2|367
1671139200000|2022-12-15 21:20:00|38313.6|38215.3|38314.7|38228.1|38332|38252.6|38296.7|38207.9|501
1671139500000|2022-12-15 21:25:00|38316.2|38234.2|38312.8|38219.5|38323.1|38238.9|38288.2|38200.4|553
1671139800000|2022-12-15 21:30:00|38311.5|38215.6|38297.2|38210.1|38320|38224.1|38294.7|38192.9|379
1671140100000|2022-12-15 21:35:00|38297.5|38210.4|38302.1|38201.9|38320|38217.7|38287.6|38194.4|400
1671140400000|2022-12-15 21:40:00|38296.9|38202.6|38306.2|38206.4|38310.3|38213|38291.7|38193.1|345
1671140700000|2022-12-15 21:45:00|38297.2|38206.2|38296.8|38190.7|38315|38212|38282.1|38182.5|365
1671141000000|2022-12-15 21:50:00|38294.6|38188.7|38295.6|38186.8|38306|38205.7|38279.2|38175.5|447
1671141300000|2022-12-15 21:55:00|38290.9|38170.9|38290.3|38170.3|38322.3|38204.6|38277.6|38157.6|808
1671141600000|2022-12-15 22:00:00|38288.7|38168.7|38306.8|38186.8|38316.1|38196.1|38279.5|38168.7|116
1671141900000|2022-12-15 22:05:00|38307|38187|38306.6|38197.6|38314.7|38204|38291.7|38171.7|72
1671142200000|2022-12-15 22:10:00|38301.6|38207.9|38312|38202.1|38323.2|38211|38301.6|38186.9|347
1671142500000|2022-12-15 22:15:00|38308.9|38201.5|38307.7|38193.6|38318.5|38223.6|38292.7|38183.3|240
1671142800000|2022-12-15 22:20:00|38307.5|38197|38302|38182|38314.9|38200.1|38300.1|38180.1|51
1671143100000|2022-12-15 22:25:00|38304.4|38184.4|38298|38185.1|38307|38198.8|38296|38178.1|67
1671143400000|2022-12-15 22:30:00|38297.5|38185.7|38296.1|38181.5|38303.4|38201.3|38286.1|38172.5|734
1671143700000|2022-12-15 22:35:00|38294.4|38186.4|38280.1|38187.3|38300.2|38208.2|38276.1|38167.3|644
1671144000000|2022-12-15 22:40:00|38283.3|38183|38276.5|38180.1|38288.7|38194.1|38267.2|38168.7|214
1671144300000|2022-12-15 22:45:00|38270.9|38194.8|38276|38198.3|38302.1|38203|38269|38173.5|395
1671144600000|2022-12-15 22:50:00|38276.1|38198.4|38275.9|38194.6|38301.9|38201.1|38271.1|38175.9|240
1671144900000|2022-12-15 22:55:00|38282.5|38191.3|38281.7|38161.7|38300.3|38199.6|38271.7|38155.5|183
1671145200000|2022-12-15 23:00:00|38286.3|38166.3|38298.4|38178.4|38308.8|38206.7|38259.2|38139.2|323
1671145500000|2022-12-15 23:05:00|38298.9|38178.9|38301.2|38181.2|38333.7|38213.7|38278.5|38169.3|222
1671145800000|2022-12-15 23:10:00|38301.3|38181.3|38303.8|38188.1|38318.7|38212.7|38277.7|38171.2|267
1671146100000|2022-12-15 23:15:00|38303.5|38188|38304.7|38184.7|38314.7|38202.2|38283.1|38179|246
1671146400000|2022-12-15 23:20:00|38304.8|38184.8|38302.1|38182.1|38316.8|38218.5|38264|38177.5|252
1671146700000|2022-12-15 23:25:00|38302.2|38182.2|38297.8|38199.4|38311.5|38207.1|38283.2|38163.2|178
1671147000000|2022-12-15 23:30:00|38297.6|38199.3|38303.2|38183.2|38314.4|38199.3|38268|38165.6|277
1671147300000|2022-12-15 23:35:00|38303.4|38183.4|38279.7|38206.2|38322.1|38206.8|38279.7|38174.2|311
1671147600000|2022-12-15 23:40:00|38292.1|38194.2|38279.6|38182.9|38314.2|38209|38255|38167.8|388
1671147900000|2022-12-15 23:45:00|38280.5|38183.5|38271.5|38178.4|38304.1|38199|38248|38164.5|391
1671148200000|2022-12-15 23:50:00|38271.4|38178.5|38274.8|38177.3|38293|38192|38263|38160.4|258
1671148500000|2022-12-15 23:55:00|38274.7|38177.1|38268.8|38173.8|38293.4|38199.2|38244.5|38153.3|292
1671148800000|2022-12-16 00:00:00|38282.7|38173.6|38255|38163.1|38284.2|38185.3|38236.9|38118.3|617
1671149100000|2022-12-16 00:05:00|38254.9|38163|38251.8|38162.5|38274.6|38176.4|38244.1|38147.9|496
1671149400000|2022-12-16 00:10:00|38251.7|38162.4|38261.9|38171.3|38276.4|38185|38235|38147.6|385
1671149700000|2022-12-16 00:15:00|38262|38171.1|38255.1|38164|38276.4|38184.5|38246.3|38151.9|461
1671150000000|2022-12-16 00:20:00|38255.9|38164.4|38255.2|38164.3|38276.5|38178.2|38244.5|38151.3|392
1671150300000|2022-12-16 00:25:00|38270.1|38164.5|38246.9|38143.7|38272.7|38176.1|38239.6|38136.9|513
1671150600000|2022-12-16 00:30:00|38242.7|38149.7|38253.5|38144.1|38261.2|38159.8|38231.4|38132.2|428
1671150900000|2022-12-16 00:35:00|38245.1|38143.9|38244.7|38164.7|38264|38178|38226|38140.8|360
1671151200000|2022-12-16 00:40:00|38249|38162.2|38247.8|38159.9|38265.1|38175.5|38225.5|38142|447
1671151500000|2022-12-16 00:45:00|38247.9|38160|38262.6|38152|38267.5|38168.9|38234.6|38140.8|273
1671151800000|2022-12-16 00:50:00|38262.8|38152.2|38264.6|38146.2|38275.4|38181|38226.5|38146.2|481
1671152100000|2022-12-16 00:55:00|38261.7|38148.6|38246.3|38156.8|38280.9|38178.3|38239.7|38145.2|605
1671152400000|2022-12-16 01:00:00|38246|38157|38233.4|38135.8|38252.2|38157|38230.1|38121|674
1671152700000|2022-12-16 01:05:00|38233.3|38135.7|38243.6|38154.9|38260.5|38165.6|38228.2|38123.4|642
1671153000000|2022-12-16 01:10:00|38243.5|38154.8|38250|38158.6|38266.8|38162.3|38238.1|38138.9|500
1671153300000|2022-12-16 01:15:00|38249.1|38157.3|38246.6|38158.3|38265.1|38164.7|38236.6|38138.5|680
1671153600000|2022-12-16 01:20:00|38246.7|38158.5|38244.9|38156.9|38261.3|38166.4|38234.3|38139|591
1671153900000|2022-12-16 01:25:00|38244.7|38157|38244.7|38156.2|38261.4|38167.5|38217.5|38132|629
1671154200000|2022-12-16 01:30:00|38244.9|38156.3|38263.5|38149.5|38263.8|38173.5|38223.5|38128|692
1671154500000|2022-12-16 01:35:00|38249.2|38160.1|38245.9|38155.8|38264.9|38173.5|38223.5|38132.1|692
1671154800000|2022-12-16 01:40:00|38245.8|38155.6|38242.4|38135.5|38256.2|38155.8|38224|38133.8|647
1671155100000|2022-12-16 01:45:00|38242.2|38135.4|38235.7|38146.9|38257.8|38156.2|38230.1|38131|581
1671155400000|2022-12-16 01:50:00|38235.6|38146.7|38227.5|38136.8|38249.9|38169.3|38218.9|38116.7|575
1671155700000|2022-12-16 01:55:00|38243.5|38136.7|38240.9|38151.4|38260|38174.2|38215.5|38123.5|618
1671156000000|2022-12-16 02:00:00|38240.8|38151.2|38231|38141|38258.3|38158.2|38217.5|38117.3|622
1671156300000|2022-12-16 02:05:00|38230.1|38140.9|38221.2|38131.5|38245|38160.3|38210.3|38109.2|489
1671156600000|2022-12-16 02:10:00|38221.3|38131.7|38223.6|38134.9|38240.4|38148|38209|38111|536
1671156900000|2022-12-16 02:15:00|38223.7|38135.3|38212.4|38124.3|38246|38141.2|38207.3|38102.9|573
1671157200000|2022-12-16 02:20:00|38212.5|38124.5|38224.5|38104.5|38241|38138.4|38204.2|38104.5|623
1671157500000|2022-12-16 02:25:00|38224.4|38107.2|38205.1|38105|38232.5|38144.1|38194.1|38093.6|611
1671157800000|2022-12-16 02:30:00|38205.3|38105.3|38179.7|38089.8|38219.3|38115.8|38165.8|38081.4|752
1671158100000|2022-12-16 02:35:00|38179.6|38089.7|38167.9|38101.7|38179.9|38117|38156.9|38080.7|724
1671158400000|2022-12-16 02:40:00|38168.3|38101.6|38168.6|38101.5|38179.2|38116.3|38156.6|38089.5|773
1671158700000|2022-12-16 02:45:00|38168.9|38101.8|38173.2|38102.7|38194.5|38116.9|38163.6|38085.3|558
1671159000000|2022-12-16 02:50:00|38173.3|38102.3|38181.6|38107.2|38189.2|38124.8|38164.6|38089.8|647
1671159300000|2022-12-16 02:55:00|38181.9|38108.7|38188.1|38114.5|38197.3|38130.5|38175|38093.4|439
1671159600000|2022-12-16 03:00:00|38188.5|38114.6|38194.8|38117|38204.2|38129.6|38176.6|38085.4|525
1671159900000|2022-12-16 03:05:00|38186.6|38116.7|38207.7|38126.4|38210.9|38144.3|38177|38098.4|476
1671160200000|2022-12-16 03:10:00|38205.4|38126.6|38188.7|38110.1|38209|38139.7|38183.4|38091.5|373
1671160500000|2022-12-16 03:15:00|38188.6|38110|38185.6|38109.1|38203|38129.5|38178.6|38087.2|449
1671160800000|2022-12-16 03:20:00|38185.7|38109.2|38209.7|38140.4|38221.5|38143.6|38185.5|38102.8|532
1671161100000|2022-12-16 03:25:00|38217.8|38140.5|38203.6|38134.7|38219|38152.5|38193.7|38104.4|463
1671161400000|2022-12-16 03:30:00|38212.5|38127.4|38211|38130.9|38220.6|38148|38191.5|38100.5|501
1671161700000|2022-12-16 03:35:00|38207.6|38137.6|38208.6|38138.6|38218.8|38150.7|38195|38113.1|481
1671162000000|2022-12-16 03:40:00|38210.4|38126.4|38206.1|38121.8|38220.7|38145.5|38195.5|38112.1|487
1671162300000|2022-12-16 03:45:00|38206.3|38121.7|38212.8|38112.9|38217.5|38140|38202|38108.1|431
1671162600000|2022-12-16 03:50:00|38212.7|38112.8|38210.1|38138.3|38224.3|38148.5|38198.5|38108.8|344
1671162900000|2022-12-16 03:55:00|38210.2|38138.1|38213.2|38114.2|38219.2|38144.8|38205|38104.5|386
1671163200000|2022-12-16 04:00:00|38200.3|38136.3|38208.6|38137.3|38218.7|38142|38191.5|38099.9|362
1671163500000|2022-12-16 04:05:00|38209|38136.6|38209.2|38112.9|38219.6|38149.1|38191.5|38107.5|412
1671163800000|2022-12-16 04:10:00|38210|38112.8|38193.8|38120.5|38214.2|38131.9|38180|38095.9|378
1671164100000|2022-12-16 04:15:00|38194.5|38120.4|38199.4|38115.6|38207.2|38137.7|38181|38092.7|397
1671164400000|2022-12-16 04:20:00|38196.8|38127.2|38209.8|38137.7|38213.3|38147|38186.5|38104.7|452
1671164700000|2022-12-16 04:25:00|38209.7|38137.6|38215.6|38132.2|38219.7|38150.8|38191|38102.1|395
1671165000000|2022-12-16 04:30:00|38209.9|38139.8|38208.7|38124.1|38220|38151.1|38201.1|38103|363
1671165300000|2022-12-16 04:35:00|38208.3|38124|38205.3|38122|38215.9|38149.1|38186|38107.3|441
1671165600000|2022-12-16 04:40:00|38203.1|38133.2|38207.7|38136.2|38218.4|38148|38196.5|38110.3|406
1671165900000|2022-12-16 04:45:00|38207.4|38135.9|38222.8|38130.8|38241.2|38155.5|38201.8|38108|505
1671166200000|2022-12-16 04:50:00|38222.9|38131|38233.9|38120.5|38240.9|38160|38210|38106.3|495
1671166500000|2022-12-16 04:55:00|38234|38118|38221.2|38127|38241.2|38148|38208.9|38104.5|485
1671166800000|2022-12-16 05:00:00|38221.3|38127.1|38211.6|38133.1|38236|38149.5|38194|38103.2|480
1671167100000|2022-12-16 05:05:00|38224.1|38123.1|38219.9|38140.1|38234.9|38153.2|38199.5|38118.6|419
1671167400000|2022-12-16 05:10:00|38219.5|38140.2|38223.4|38150.6|38236.8|38161.3|38205.8|38106.1|393
1671167700000|2022-12-16 05:15:00|38223.3|38132|38220.8|38142.6|38240.2|38149.8|38213|38110.2|368
1671168000000|2022-12-16 05:20:00|38220.9|38142.7|38231.3|38154.1|38254.1|38173|38208.5|38119.6|483
1671168300000|2022-12-16 05:25:00|38231|38154|38231.3|38140.2|38245.6|38154.5|38204.5|38108.3|459
1671168600000|2022-12-16 05:30:00|38231.4|38140.3|38237.3|38131.5|38249.7|38166.3|38211|38118.3|521
1671168900000|2022-12-16 05:35:00|38237.2|38131.4|38229.4|38132.2|38247.2|38145.8|38219|38110.5|553
1671169200000|2022-12-16 05:40:00|38228.9|38131.8|38227.5|38137.1|38255.6|38145.9|38224|38107|539
1671169500000|2022-12-16 05:45:00|38228.2|38126.1|38239.2|38142.3|38248.7|38142.3|38222.2|38107.6|423
1671169800000|2022-12-16 05:50:00|38239|38142.2|38238|38135.2|38254.4|38150.8|38227.5|38111.6|521
1671170100000|2022-12-16 05:55:00|38238.1|38135.3|38224.6|38123.3|38250|38146.6|38219.9|38106.2|473
1671170400000|2022-12-16 06:00:00|38224.7|38123.4|38217|38139.7|38236.6|38154.1|38201|38123.4|529
1671170700000|2022-12-16 06:05:00|38216.9|38139.6|38218.5|38133|38244.2|38157|38200.9|38119.1|583
1671171000000|2022-12-16 06:10:00|38218.3|38131.5|38210.9|38135.4|38231.5|38143.2|38205|38108.9|402
1671171300000|2022-12-16 06:15:00|38213.8|38135.5|38222.3|38131.7|38234.7|38155.5|38198|38117.2|505
1671171600000|2022-12-16 06:20:00|38222.8|38131.3|38214.8|38124.1|38227.6|38138|38188|38108.2|582
1671171900000|2022-12-16 06:25:00|38215|38124.2|38191.2|38141.2|38244.6|38172.3|38183.2|38119.2|541
1671172200000|2022-12-16 06:30:00|38191|38141|38187.9|38118.3|38212.9|38148.4|38158.5|38096.4|472
1671172500000|2022-12-16 06:35:00|38183.1|38118.2|38180.2|38104.3|38203.3|38143|38151|38081.2|606
1671172800000|2022-12-16 06:40:00|38180|38102.8|38179.7|38109.6|38203.7|38133.6|38147.4|38079.9|765
1671173100000|2022-12-16 06:45:00|38179.2|38109.5|38171.4|38105.3|38199.3|38136.7|38148.5|38081.2|779
1671173400000|2022-12-16 06:50:00|38171.3|38105.1|38176.7|38110|38189.5|38134.1|38147.9|38076.8|902
1671173700000|2022-12-16 06:55:00|38176.9|38110.2|38169.4|38086.8|38210.9|38153.7|38151.9|38085.1|626
1671174000000|2022-12-16 07:00:00|38168.3|38087|38175.7|38108.3|38191.1|38112.4|38168.3|38086.7|921
1671174300000|2022-12-16 07:05:00|38175.8|38108.1|38178.3|38108.2|38186.6|38127.5|38170.4|38096|744
1671174600000|2022-12-16 07:10:00|38178.1|38107.2|38067.9|38001.9|38182.3|38113.4|38065.9|37982.9|761
1671174900000|2022-12-16 07:15:00|38068.9|38002.4|38080|38013.3|38091|38026.5|38062.2|38000.6|650
1671175200000|2022-12-16 07:20:00|38079.7|38013.2|38080.9|38012.8|38097|38035.4|38072|38001|677
1671175500000|2022-12-16 07:25:00|38081.7|38012.9|38092.8|38024.9|38103|38035|38068.8|38000.9|647
1671175800000|2022-12-16 07:30:00|38092.6|38024.8|38089|38039|38100.5|38056.3|38064.8|38015.5|597
1671176100000|2022-12-16 07:35:00|38089.1|38039.1|38118.7|38098.7|38142.8|38101.8|38075.8|38025.1|641
1671176400000|2022-12-16 07:40:00|38118.8|38098.8|38237.7|38172.8|38244|38187.7|38117.3|38070.4|769
1671176700000|2022-12-16 07:45:00|38237.6|38172.7|38213.1|38163.1|38254.9|38204.5|38184.6|38119|725
1671177000000|2022-12-16 07:50:00|38192.3|38172.3|38241.4|38162.6|38251.2|38175.7|38192|38139.6|691
1671177300000|2022-12-16 07:55:00|38241.7|38161.9|38268|38183.8|38275.6|38198.2|38234.8|38152.3|755
1671177600000|2022-12-16 08:00:00|38266|38182.8|38241.9|38174.1|38266|38213.7|38223.3|38152.8|911
1671177900000|2022-12-16 08:05:00|38233.2|38183.2|38249.6|38199.6|38269|38215.5|38228.5|38163|638
1671178200000|2022-12-16 08:10:00|38253|38203|38201|38134.1|38267.1|38220.3|38181.5|38125.7|657
1671178500000|2022-12-16 08:15:00|38202|38133.4|38210.8|38160.8|38232|38185.9|38179|38122.9|672
1671178800000|2022-12-16 08:20:00|38211.2|38161.2|38179.3|38159.3|38230.3|38186.7|38170.8|38126.9|532
1671179100000|2022-12-16 08:25:00|38179.9|38159.9|38231.1|38158.4|38247.4|38199.9|38177.1|38131.1|766
1671179400000|2022-12-16 08:30:00|38230.5|38158.6|38281.3|38190.6|38292.1|38205.2|38189.1|38110.8|853
1671179700000|2022-12-16 08:35:00|38274.4|38195.4|38218.5|38144.3|38277.1|38204.2|38207|38130|681
1671180000000|2022-12-16 08:40:00|38218.6|38145.3|38203.3|38139.7|38249.8|38204|38183.6|38125|746
1671180300000|2022-12-16 08:45:00|38203|38139.4|38188.8|38138.8|38221|38189|38161.4|38123.2|604
1671180600000|2022-12-16 08:50:00|38187.9|38137.9|38149.7|38099.7|38195.5|38151.9|38136.3|38085.4|622
1671180900000|2022-12-16 08:55:00|38152.4|38102.4|38178.5|38072.5|38178.5|38118.7|38112.5|38065.1|735
1671181200000|2022-12-16 09:00:00|38188.8|38071|38177.9|38157.9|38197.5|38162.9|38137.5|38069.7|829
1671181500000|2022-12-16 09:05:00|38180.7|38160.7|38166.5|38146.5|38207|38187|38161.2|38141.2|756
1671181800000|2022-12-16 09:10:00|38166.6|38146.6|38217.4|38152|38217.9|38182.6|38166.6|38146.6|716
1671182100000|2022-12-16 09:15:00|38207.1|38157.1|38209.9|38189.9|38233|38201.7|38183.3|38151.3|628
1671182400000|2022-12-16 09:20:00|38209.8|38189.8|38196.9|38176.9|38216.6|38191.5|38174.9|38148|668
1671182700000|2022-12-16 09:25:00|38193.2|38173.2|38207.7|38187.7|38214.5|38194.5|38183.8|38162.4|679
1671183000000|2022-12-16 09:30:00|38208.5|38188.5|38237|38217|38250.5|38230.5|38199.3|38179.3|777
1671183300000|2022-12-16 09:35:00|38236.8|38216.8|38246.3|38226.3|38251.1|38231.1|38226.5|38206.5|644
1671183600000|2022-12-16 09:40:00|38246.4|38226.4|38261.9|38241.9|38266.5|38246.5|38242.5|38222.5|598
1671183900000|2022-12-16 09:45:00|38261.7|38241.7|38263.6|38243.6|38279.8|38259.8|38257.6|38237.6|511
1671184200000|2022-12-16 09:50:00|38263.8|38243.8|38219.8|38199.8|38287.6|38267.6|38215.7|38195.7|626
1671184500000|2022-12-16 09:55:00|38233.8|38183.8|38283.2|38263.2|38291|38271|38216|38183.8|610
1671184800000|2022-12-16 10:00:00|38282.9|38262.9|38253.9|38233.9|38282.9|38262.9|38247.6|38227.6|626
1671185100000|2022-12-16 10:05:00|38254.8|38234.8|38269.2|38249.2|38283|38249.2|38242.7|38201|612
1671185400000|2022-12-16 10:10:00|38284.2|38264.2|38304.4|38284.4|38333.7|38300.8|38248|38218.5|732
1671185700000|2022-12-16 10:15:00|38309.1|38289.1|38299|38279|38330.5|38310.5|38287|38267|723
1671186000000|2022-12-16 10:20:00|38299.1|38279.1|38325.6|38305.6|38328.4|38308.4|38296.1|38276.1|776
1671186300000|2022-12-16 10:25:00|38325.5|38305.5|38288.3|38268.3|38331.1|38311.1|38282.6|38248.8|700
1671186600000|2022-12-16 10:30:00|38288.2|38268.2|38284.1|38264.1|38297.6|38277.6|38264.7|38223.1|689
1671186900000|2022-12-16 10:35:00|38284|38264|38290.2|38270.2|38314.1|38294.1|38282.4|38262.4|660
1671187200000|2022-12-16 10:40:00|38289.9|38269.9|38327.2|38307.2|38334.8|38314.8|38287.7|38267.7|626
1671187500000|2022-12-16 10:45:00|38329.4|38309.4|38331.7|38311.7|38353.7|38333.7|38314.8|38294.8|547
1671187800000|2022-12-16 10:50:00|38332.3|38312.3|38320.3|38300.3|38348.2|38328.2|38303|38263.6|573
1671188100000|2022-12-16 10:55:00|38320.5|38300.5|38314.2|38294.2|38338.7|38306.2|38301.2|38264.7|544
1671188400000|2022-12-16 11:00:00|38316.6|38296.6|38293.6|38243.6|38346.2|38306.9|38279.1|38230.5|591
1671188700000|2022-12-16 11:05:00|38294.1|38244.1|38277.4|38257.4|38305|38264.5|38257.2|38218.8|800
1671189000000|2022-12-16 11:10:00|38277.3|38257.3|38276.6|38256.6|38305.3|38269.4|38259|38236.4|581
1671189300000|2022-12-16 11:15:00|38270.7|38250.7|38259.3|38239.3|38293.2|38258.1|38221|38168|685
1671189600000|2022-12-16 11:20:00|38259.1|38239.1|38274|38201.2|38295.1|38253.7|38235.2|38198.7|392
1671189900000|2022-12-16 11:25:00|38273.3|38197.8|38254|38234|38277.6|38241|38240.4|38194|598
1671190200000|2022-12-16 11:30:00|38254.2|38234.2|38283.6|38263.6|38293.3|38273.3|38247.2|38220.5|664
1671190500000|2022-12-16 11:35:00|38283.9|38263.9|38272|38252|38292.3|38272.3|38266|38246|694
1671190800000|2022-12-16 11:40:00|38268.8|38248.8|38266.3|38246.3|38280.6|38260.6|38259.6|38239.6|592
1671191100000|2022-12-16 11:45:00|38265|38245|38301.4|38281.4|38325|38281.4|38262.7|38228.8|641
1671191400000|2022-12-16 11:50:00|38302.9|38282.9|38286.1|38266.1|38327.7|38285.7|38273.8|38230.4|536
1671191700000|2022-12-16 11:55:00|38286|38266|38276.6|38256.6|38312.3|38277.7|38273|38234|586
1671192000000|2022-12-16 12:00:00|38275.6|38255.6|38249.1|38229.1|38303.1|38266.4|38240.4|38220.4|712
1671192300000|2022-12-16 12:05:00|38248.3|38228.3|38251.6|38231.6|38260.4|38240.4|38238.9|38218.9|470
1671192600000|2022-12-16 12:10:00|38251.4|38231.4|38250.2|38230.2|38263.5|38243.5|38246.6|38226.6|592
1671192900000|2022-12-16 12:15:00|38250.1|38230.1|38262|38242|38271.3|38251.3|38241.2|38221.2|658
1671193200000|2022-12-16 12:20:00|38263.8|38243.8|38285.1|38265.1|38309.7|38271.9|38257.5|38227.8|455
1671193500000|2022-12-16 12:25:00|38282.2|38262.2|38288.5|38268.5|38304.9|38280.8|38277.1|38241.1|532
1671193800000|2022-12-16 12:30:00|38288.6|38268.6|38326.8|38276.8|38348.6|38307.7|38288.6|38255.2|485
1671194100000|2022-12-16 12:35:00|38326.9|38276.9|38320|38270|38344.7|38308.6|38304.3|38254|488
1671194400000|2022-12-16 12:40:00|38320.1|38270.1|38333.1|38283.1|38352.4|38309|38305.4|38260.6|475
1671194700000|2022-12-16 12:45:00|38333.5|38283.5|38319.1|38299.1|38361.5|38320|38311|38264|551
1671195000000|2022-12-16 12:50:00|38320.5|38300.5|38313.7|38293.7|38367.2|38328.3|38309.7|38265.4|710
1671195300000|2022-12-16 12:55:00|38318.7|38298.7|38334.6|38314.6|38375.1|38333.9|38316.5|38276.3|569
1671195600000|2022-12-16 13:00:00|38335|38315|38352.9|38332.9|38371|38333.2|38324.8|38276.5|663
1671195900000|2022-12-16 13:05:00|38352.5|38332.5|38345.7|38325.7|38377|38357|38341.8|38302.8|723
1671196200000|2022-12-16 13:10:00|38344.5|38324.5|38352.5|38332.5|38371.3|38350.6|38331.1|38307.2|703
1671196500000|2022-12-16 13:15:00|38352.3|38332.3|38354.7|38334.7|38361.5|38341.5|38340.5|38320.5|655
1671196800000|2022-12-16 13:20:00|38358|38338|38286.4|38266.4|38362.2|38342.2|38284.1|38261.5|707
1671197100000|2022-12-16 13:25:00|38289.6|38269.6|38299.2|38279.2|38313.9|38291.5|38284.6|38250.5|705
1671197400000|2022-12-16 13:30:00|38300.5|38280.5|38308.8|38288.8|38313.9|38293.9|38289.6|38269.6|718
1671197700000|2022-12-16 13:35:00|38308.7|38288.7|38293.3|38273.3|38318.1|38298.1|38292.5|38272.5|642
1671198000000|2022-12-16 13:40:00|38294.6|38274.6|38277.1|38257.1|38298.7|38278.7|38262.9|38242.9|683
1671198300000|2022-12-16 13:45:00|38277.2|38257.2|38226.2|38206.2|38281.4|38261.4|38226.2|38206.2|702
1671198600000|2022-12-16 13:50:00|38226.8|38206.8|38238.4|38218.4|38246|38226|38204.9|38184.9|698
1671198900000|2022-12-16 13:55:00|38238|38218|38201.5|38181.5|38244.4|38224.4|38192.9|38153.4|661
1671199200000|2022-12-16 14:00:00|38201.6|38181.6|38207.9|38187.9|38218.7|38198.7|38169.3|38149.3|762
1671199500000|2022-12-16 14:05:00|38208.1|38188.1|38225.8|38205.8|38226.4|38206.4|38192.4|38172.4|741
1671199800000|2022-12-16 14:10:00|38225.9|38205.9|38298.6|38278.6|38302.6|38282.6|38218|38198|772
1671200100000|2022-12-16 14:15:00|38293.1|38273.1|38328.1|38308.1|38352.4|38323.4|38293|38257.9|822
1671200400000|2022-12-16 14:20:00|38328|38308|38335.7|38315.7|38345.8|38316.4|38294|38252.5|680
1671200700000|2022-12-16 14:25:00|38335.1|38315.1|38349.6|38281.2|38362|38327.5|38305.9|38266|802
1671201000000|2022-12-16 14:30:00|38326.1|38306.1|38271.3|38251.3|38347.5|38307.6|38256.4|38236.4|889
1671201300000|2022-12-16 14:35:00|38267.7|38247.7|38300.4|38280.4|38309.9|38289.9|38254.9|38216.3|868
1671201600000|2022-12-16 14:40:00|38300.8|38280.8|38335.1|38219.5|38345.1|38293.3|38265.7|38219.5|867
1671201900000|2022-12-16 14:45:00|38306.5|38204.7|38223.8|38203.8|38317.8|38253.4|38217.2|38150.4|1113
1671202200000|2022-12-16 14:50:00|38222.7|38202.7|38247.5|38227.5|38280.9|38244.3|38215.9|38195.9|999
1671202500000|2022-12-16 14:55:00|38247.4|38227.4|38267.1|38247.1|38284|38255|38241|38219.7|999
1671202800000|2022-12-16 15:00:00|38266.8|38246.8|38277|38257|38306.5|38264.7|38236.2|38216.2|1004
1671203100000|2022-12-16 15:05:00|38276.3|38256.3|38308.5|38288.5|38328.6|38291.9|38260.9|38240.9|955
1671203400000|2022-12-16 15:10:00|38310.1|38290.1|38318.8|38298.8|38330.9|38304.3|38290.5|38265.6|880
1671203700000|2022-12-16 15:15:00|38319.3|38299.3|38309.7|38289.7|38319.5|38299.5|38287.7|38267.7|902
1671204000000|2022-12-16 15:20:00|38309.9|38289.9|38304.6|38284.6|38314.4|38294.4|38283.7|38263.7|829
1671204300000|2022-12-16 15:25:00|38303.4|38283.4|38296.1|38276.1|38310|38290|38283.2|38263.2|823
1671204600000|2022-12-16 15:30:00|38297.2|38277.2|38320|38300|38326.6|38306.6|38279.9|38259.9|939
1671204900000|2022-12-16 15:35:00|38319.9|38299.9|38311.8|38291.8|38343.8|38323.8|38304.5|38284.5|822
1671205200000|2022-12-16 15:40:00|38313.5|38293.5|38319.6|38299.6|38349.2|38329.2|38306.9|38286.9|834
1671205500000|2022-12-16 15:45:00|38319.7|38299.7|38284.8|38264.8|38346.5|38326.5|38275.8|38255.8|858
1671205800000|2022-12-16 15:50:00|38288|38268|38297.8|38277.8|38301.7|38281.7|38262.1|38242.1|932
1671206100000|2022-12-16 15:55:00|38301.1|38281.1|38238|38218|38318.5|38281.5|38234.7|38214.7|879
1671206400000|2022-12-16 16:00:00|38234.8|38214.8|38214|38194|38256.6|38223.7|38195.1|38172|816
1671206700000|2022-12-16 16:05:00|38213.5|38193.5|38231.7|38211.7|38251|38218.5|38180.7|38154.2|774
1671207000000|2022-12-16 16:10:00|38230.7|38210.7|38229|38209|38267.6|38236.6|38218.4|38192.6|751
1671207300000|2022-12-16 16:15:00|38229.8|38209.8|38270.3|38220.3|38310.4|38258.8|38224.3|38193.3|700
1671207600000|2022-12-16 16:20:00|38270.7|38220.7|38312.9|38292.9|38347.9|38296.4|38231.3|38195|748
1671207900000|2022-12-16 16:25:00|38312.1|38292.1|38368.6|38287.4|38385.6|38323.6|38285.4|38256.8|829
1671208200000|2022-12-16 16:30:00|38368.5|38287.1|38378.7|38328.7|38404.5|38333|38336|38256.3|905
1671208500000|2022-12-16 16:35:00|38378.9|38328.9|38389|38287.3|38411.6|38347.3|38353.3|38277.1|789
1671208800000|2022-12-16 16:40:00|38389.1|38287.5|38361.7|38267.5|38405.5|38308.9|38351|38262.6|817
1671209100000|2022-12-16 16:45:00|38357.8|38271.8|38367.9|38293|38390.7|38322.4|38330.5|38252.7|826
1671209400000|2022-12-16 16:50:00|38368.4|38294.1|38334.1|38260.2|38372.1|38331.2|38316.6|38247|899
1671209700000|2022-12-16 16:55:00|38334.9|38260.1|38337.5|38272|38359|38282.5|38315.9|38239|792
1671210000000|2022-12-16 17:00:00|38340|38269|38332.7|38268.3|38362.6|38300.5|38309.7|38251|751
1671210300000|2022-12-16 17:05:00|38332.4|38265.1|38333|38266.1|38352|38294.7|38307.6|38252|573
1671210600000|2022-12-16 17:10:00|38333.3|38266.4|38323.2|38252.4|38352|38295.1|38297.2|38245.6|658
1671210900000|2022-12-16 17:15:00|38327.1|38251.4|38302.3|38239.1|38334.8|38278|38272.9|38220|603
1671211200000|2022-12-16 17:20:00|38296|38246|38322.9|38272.9|38351.7|38292.3|38286|38239.7|660
1671211500000|2022-12-16 17:25:00|38333.5|38265.3|38303.7|38253.7|38346.6|38290.1|38291.1|38247.8|563
1671211800000|2022-12-16 17:30:00|38303.9|38253.9|38320.8|38252.8|38328.8|38283.7|38286.4|38248.2|577
1671212100000|2022-12-16 17:35:00|38321.6|38254.7|38314|38264|38333|38283.2|38275|38233.9|522
1671212400000|2022-12-16 17:40:00|38327.4|38261.4|38330.2|38280.2|38351.9|38307.8|38301|38258.7|646
1671212700000|2022-12-16 17:45:00|38330.1|38280.1|38317.8|38297.8|38344|38305.7|38312.4|38276.1|536
1671213000000|2022-12-16 17:50:00|38317.7|38297.7|38344.7|38294.7|38360|38313.4|38314.8|38272|592
1671213300000|2022-12-16 17:55:00|38345|38295|38350.4|38300.4|38367.5|38317.9|38326.1|38282.8|586
1671213600000|2022-12-16 18:00:00|38350.7|38300.7|38347.4|38284.3|38375|38321.9|38326.7|38279.7|601
1671213900000|2022-12-16 18:05:00|38347|38283.9|38331.6|38311.6|38371.5|38323.3|38326.2|38279|541
1671214200000|2022-12-16 18:10:00|38332.3|38312.3|38340|38276.7|38380|38326.7|38315.5|38267.2|574
1671214500000|2022-12-16 18:15:00|38333.7|38283.7|38335.4|38285.4|38362|38306.4|38318.6|38267|456
1671214800000|2022-12-16 18:20:00|38336.5|38286.5|38340.9|38277.1|38349.6|38302.5|38312.9|38264|389
1671215100000|2022-12-16 18:25:00|38334.1|38284.1|38345.6|38277.8|38355.8|38305.1|38314.9|38262.7|426
1671215400000|2022-12-16 18:30:00|38345.5|38277.7|38349|38281.9|38367|38308.6|38312.3|38259.3|606
1671215700000|2022-12-16 18:35:00|38348.9|38281.8|38342.8|38273.6|38356.7|38302.3|38318|38265.3|413
1671216000000|2022-12-16 18:40:00|38342.7|38273.8|38348.4|38257|38359|38294.6|38307.1|38253|418
1671216300000|2022-12-16 18:45:00|38340.6|38267.8|38332.7|38262.1|38348.3|38285.9|38300.9|38254.2|561
1671216600000|2022-12-16 18:50:00|38332.4|38264.1|38323.4|38260|38351|38276|38316.1|38245|401
1671216900000|2022-12-16 18:55:00|38325.2|38260.1|38316.4|38249.9|38351|38282.5|38283|38240.4|463
1671217200000|2022-12-16 19:00:00|38316.1|38249.8|38315.7|38251.5|38340.6|38273.1|38286.2|38238|432
1671217500000|2022-12-16 19:05:00|38315.6|38255.2|38328.3|38278.3|38350|38292.7|38287.8|38246.1|437
1671217800000|2022-12-16 19:10:00|38342.9|38272.5|38339.8|38274.5|38365|38295.9|38307.8|38260|447
1671218100000|2022-12-16 19:15:00|38340|38274.7|38319.7|38299.7|38373.3|38302.1|38299.2|38256.2|597
1671218400000|2022-12-16 19:20:00|38320.2|38300.2|38359|38283.4|38375.9|38302.6|38320.2|38276.8|464
1671218700000|2022-12-16 19:25:00|38359.4|38283.7|38358.8|38282.9|38377.5|38296.8|38338.9|38270|485
1671219000000|2022-12-16 19:30:00|38361.4|38285.5|38365.2|38300.3|38388|38318.8|38338.7|38282|457
1671219300000|2022-12-16 19:35:00|38364.6|38300.4|38348.1|38298.1|38397|38325.4|38339.4|38290|519
1671219600000|2022-12-16 19:40:00|38359.7|38309.7|38370.6|38293.9|38403|38326.7|38337.1|38290.6|469
1671219900000|2022-12-16 19:45:00|38371.1|38294.3|38369|38297|38396|38322.3|38337.8|38287|433
1671220200000|2022-12-16 19:50:00|38369.1|38297.4|38378.1|38312.6|38397|38345|38352.2|38291.8|453
1671220500000|2022-12-16 19:55:00|38366.6|38316.6|38363.3|38298.3|38399.4|38325|38341.4|38290.3|596
1671220800000|2022-12-16 20:00:00|38364.2|38297.9|38376.3|38296.2|38398|38310.6|38346|38288.4|623
1671221100000|2022-12-16 20:05:00|38369.9|38296.1|38359.9|38285.5|38396|38307.8|38340|38274.1|509
1671221400000|2022-12-16 20:10:00|38360.1|38285.6|38343.4|38274|38370.8|38297.1|38329.2|38260.7|494
1671221700000|2022-12-16 20:15:00|38343.5|38274.3|38330.1|38259.7|38371.7|38291|38315|38219.5|557
1671222000000|2022-12-16 20:20:00|38329.9|38259.8|38314.2|38244.7|38350.6|38271.4|38296.7|38239.5|541
1671222300000|2022-12-16 20:25:00|38314.3|38244.3|38346.9|38276.3|38381.7|38320.3|38281.9|38240.3|532
1671222600000|2022-12-16 20:30:00|38346.6|38276|38345.4|38267.1|38368|38287.6|38304.6|38251.5|719
1671222900000|2022-12-16 20:35:00|38344.6|38266.5|38353.7|38265.2|38369|38305.2|38314.6|38252.6|642
1671223200000|2022-12-16 20:40:00|38353.4|38265.5|38351.1|38271.5|38371|38297.8|38315.9|38261|604
1671223500000|2022-12-16 20:45:00|38351.2|38271.6|38357.7|38274.9|38381.4|38307.6|38319.4|38260|600
1671223800000|2022-12-16 20:50:00|38351.3|38281.2|38366.9|38266.5|38395|38281.2|38348.6|38258.4|738
1671224100000|2022-12-16 20:55:00|38367.3|38268.2|38389.3|38294.2|38406.7|38298.2|38340.9|38255.8|700
1671224400000|2022-12-16 21:00:00|38389.8|38296.8|38338.2|38255.6|38404.2|38297.1|38315.9|38238|554
1671224700000|2022-12-16 21:05:00|38339.4|38257.3|38311.8|38231.7|38349.7|38267.2|38289.2|38223.3|380
1671225000000|2022-12-16 21:10:00|38311.7|38231.6|38311.9|38261.9|38344|38264.6|38291.6|38230.4|361
1671225300000|2022-12-16 21:15:00|38311.5|38261.5|38348.9|38266.9|38357|38287.2|38299.2|38252|358
1671225600000|2022-12-16 21:20:00|38347.7|38266.6|38344.6|38274.7|38363.6|38298.4|38309.1|38253.5|419
1671225900000|2022-12-16 21:25:00|38330.6|38280.6|38367.7|38263.7|38382.8|38303.6|38315.2|38259.6|330
1671226200000|2022-12-16 21:30:00|38366.9|38264.5|38369.8|38254|38369.8|38290.1|38325.9|38253.3|299
1671226500000|2022-12-16 21:35:00|38369.9|38254.3|38377.3|38259.1|38378.8|38275.7|38338|38250.6|284
1671226800000|2022-12-16 21:40:00|38364.8|38264.6|38377.4|38257.4|38385.6|38283.4|38333.4|38254.8|316
1671227100000|2022-12-16 21:45:00|38379|38259|38369.9|38256.5|38390.2|38304.3|38337|38230.7|689
1671227400000|2022-12-16 21:50:00|38369.1|38255.9|38322.3|38272.3|38374|38292.3|38317.5|38233|447
1671227700000|2022-12-16 21:55:00|38332.2|38282.2|38373.9|38253.9|38429.3|38309.3|38325.6|38237|468
1671397200000|2022-12-18 21:00:00|38384.5|38239.5|38384.9|38239.9|38425.5|38280.5|38384.5|38239.5|4
1671397500000|2022-12-18 21:05:00|38417.3|38272.3|38382|38237|38417.3|38272.3|38382|38237|17
1671397800000|2022-12-18 21:10:00|38415.5|38270.5|38382.6|38237.6|38434|38289|38382.1|38237.1|50
1671398100000|2022-12-18 21:15:00|38382.7|38237.7|38396.3|38251.3|38410.2|38265.2|38382.7|38237.7|7
1671398400000|2022-12-18 21:20:00|38382.8|38237.8|38414.6|38269.6|38414.6|38269.6|38382.1|38237.1|17
1671398700000|2022-12-18 21:25:00|38382.5|38237.5|38383.7|38238.7|38410.8|38265.8|38382.5|38237.5|16
1671399000000|2022-12-18 21:30:00|38412.8|38267.8|38383.7|38238.7|38412.8|38267.8|38383.7|38238.7|2
1671399300000|2022-12-18 21:35:00|38384.7|38239.7|38384.7|38239.7|38384.7|38239.7|38384.7|38239.7|1
1671399600000|2022-12-18 21:40:00|38384.6|38239.6|38384.6|38239.6|38384.6|38239.6|38384.6|38239.6|1
1671400200000|2022-12-18 21:50:00|38386.7|38241.7|38392.9|38247.9|38418.2|38273.2|38386.7|38241.7|13
1671400500000|2022-12-18 21:55:00|38393|38248|38396.8|38251.8|38410.3|38265.3|38392.3|38247.3|51
1671400800000|2022-12-18 22:00:00|38396.9|38251.9|38417.8|38297.8|38439.3|38301.3|38383.4|38251.9|38
1671401100000|2022-12-18 22:05:00|38404.9|38284.9|38371|38251|38420.4|38300.4|38360.6|38240.6|111
1671401400000|2022-12-18 22:10:00|38371.4|38251.4|38380.1|38260.1|38429.2|38309.2|38367.4|38247.4|128
1671401700000|2022-12-18 22:15:00|38366.7|38246.7|38369|38302|38403.5|38302|38365.7|38245.7|33
1671402000000|2022-12-18 22:20:00|38368|38301|38368|38248|38389.7|38305|38357|38239.6|28
1671402300000|2022-12-18 22:25:00|38368.2|38248.2|38368|38305|38371.9|38305|38368|38248.2|30
1671402600000|2022-12-18 22:30:00|38367|38306|38367|38311|38401.2|38321|38364|38244|204
1671402900000|2022-12-18 22:35:00|38369|38313|38369|38305|38397.8|38318|38358.8|38238.8|113
1671403200000|2022-12-18 22:40:00|38371|38306|38376.9|38299.3|38393.3|38308|38358.5|38238.5|112
1671403500000|2022-12-18 22:45:00|38366.1|38246.1|38371.4|38251.4|38396.9|38314|38365.7|38245.7|178
1671403800000|2022-12-18 22:50:00|38370.5|38250.5|38371|38316|38399.8|38316|38366|38249.5|219
1671404100000|2022-12-18 22:55:00|38369|38315|38397.8|38277.8|38401.1|38317|38368|38254.2|189
1671404400000|2022-12-18 23:00:00|38373.1|38253.1|38382|38328|38423.7|38334|38368|38250.7|345
1671404700000|2022-12-18 23:05:00|38404.9|38284.9|38398.1|38278.1|38415.3|38326|38370.9|38262.9|259
1671405000000|2022-12-18 23:10:00|38378|38297|38400.6|38280.6|38412.2|38310|38374|38260.5|289
1671405300000|2022-12-18 23:15:00|38392|38293|38387.9|38281.5|38411.5|38300|38381|38262.9|258
1671405600000|2022-12-18 23:20:00|38383.2|38263.2|38388.8|38280.1|38400|38284|38379|38262.5|223
1671405900000|2022-12-18 23:25:00|38386.2|38284.9|38413.9|38293.9|38414.4|38302.9|38382.5|38262.5|228
1671406200000|2022-12-18 23:30:00|38393.7|38273.7|38424.7|38304.7|38439.7|38319.7|38393.7|38273.7|308
1671406500000|2022-12-18 23:35:00|38426|38306|38404|38306|38438|38318|38404|38296.2|145
1671406800000|2022-12-18 23:40:00|38415.9|38295.9|38421.5|38301.5|38433.1|38315|38399.3|38290.9|248
1671407100000|2022-12-18 23:45:00|38421.4|38301.4|38436.2|38316.2|38440.7|38335|38412|38293.8|414
1671407400000|2022-12-18 23:50:00|38419.6|38329.5|38422|38323|38443.8|38334|38399.7|38279.7|417
1671407700000|2022-12-18 23:55:00|38432|38312|38424|38332|38443.9|38333|38419|38309.6|305
1671408000000|2022-12-19 00:00:00|38422|38333|38415|38315|38445.3|38333|38407.3|38300.9|579
1671408300000|2022-12-19 00:05:00|38426|38306|38398.9|38278.9|38426.7|38318|38369.6|38264.2|672
1671408600000|2022-12-19 00:10:00|38370.2|38290.9|38329.3|38269|38396|38293|38321.1|38216.7|645
1671408900000|2022-12-19 00:15:00|38326.9|38271.2|38322.8|38267.3|38364.7|38275.2|38319|38213.8|416
1671409200000|2022-12-19 00:20:00|38322|38268|38333.8|38261.2|38369.5|38273|38313|38209.8|456
1671409500000|2022-12-19 00:25:00|38342.6|38222.6|38316.1|38262.9|38359.2|38270|38310.2|38200.8|517
1671409800000|2022-12-19 00:30:00|38316.5|38261.7|38351.9|38231.9|38362.9|38265.8|38312|38201.6|434
1671410100000|2022-12-19 00:35:00|38351.8|38231.8|38323.5|38220.3|38381.9|38278|38297|38183.2|637
1671410400000|2022-12-19 00:40:00|38322.8|38224.2|38319.2|38233.2|38382.1|38262.1|38294.6|38184.3|793
1671410700000|2022-12-19 00:45:00|38317.7|38231.6|38341.3|38226.4|38365.8|38262.3|38292|38188.7|729
1671411000000|2022-12-19 00:50:00|38336.6|38219.4|38346.3|38237|38351.5|38265.5|38301|38189.3|754
1671411300000|2022-12-19 00:55:00|38331.4|38233.2|38318.1|38236.2|38350.4|38252|38309|38189|641
1671411600000|2022-12-19 01:00:00|38324.2|38230.8|38322|38219.5|38346|38240.8|38312|38196|594
1671411900000|2022-12-19 01:05:00|38319.9|38227.7|38321.6|38232|38343.6|38239.7|38308.9|38203.7|596
1671412200000|2022-12-19 01:10:00|38321.5|38231.9|38290.3|38218.1|38338.4|38231.9|38279|38206.4|625
1671412500000|2022-12-19 01:15:00|38290.5|38218.2|38294.2|38218.9|38339.8|38241.7|38280.1|38203.2|574
1671412800000|2022-12-19 01:20:00|38293.4|38219.1|38300.7|38234.1|38308|38243.5|38279.2|38212|526
1671413100000|2022-12-19 01:25:00|38300.3|38234|38301.1|38232.7|38314.5|38244|38289|38218.3|543
1671413400000|2022-12-19 01:30:00|38300.7|38232.9|38289.8|38221.4|38308.6|38238.7|38280.8|38211.4|662
1671413700000|2022-12-19 01:35:00|38291.9|38226.1|38293.6|38227.4|38302|38234.9|38279.1|38214.1|566
1671414000000|2022-12-19 01:40:00|38293.7|38227.3|38301.5|38218.6|38306.1|38238.2|38279.7|38215.3|477
1671414300000|2022-12-19 01:45:00|38301.6|38218.7|38303.9|38227.4|38306.8|38237|38282.5|38208.2|512
1671414600000|2022-12-19 01:50:00|38304.1|38227.6|38285.5|38217.1|38312.3|38241.7|38278.5|38210.6|572
1671414900000|2022-12-19 01:55:00|38285.9|38217.4|38271|38206|38289.9|38228.5|38261.5|38198.1|494
1671415200000|2022-12-19 02:00:00|38271.1|38206.1|38245.8|38174.7|38281.1|38217.3|38230.7|38171.9|588
1671415500000|2022-12-19 02:05:00|38245.4|38174.6|38251.3|38185.6|38267.8|38197.9|38232.6|38170.2|574
1671415800000|2022-12-19 02:10:00|38251.5|38185.7|38275.3|38205.8|38288.6|38220.7|38250.7|38185|688
1671416100000|2022-12-19 02:15:00|38275|38205.5|38279.4|38203.2|38286.7|38216.7|38255.9|38198.1|533
1671416400000|2022-12-19 02:20:00|38279.2|38201.9|38258.3|38208.3|38281.1|38218.5|38252.3|38197|528
1671416700000|2022-12-19 02:25:00|38266.7|38201.6|38244.5|38194.5|38279.1|38209|38237|38181.3|539
1671417000000|2022-12-19 02:30:00|38241.4|38191.4|38253.6|38203.6|38265.2|38206.8|38240.1|38182.2|423
1671417300000|2022-12-19 02:35:00|38253.3|38203.3|38258|38208|38269.1|38210.7|38246.6|38192|432
1671417600000|2022-12-19 02:40:00|38257.9|38207.9|38269.1|38193.6|38272.9|38222.5|38240.4|38191.6|378
1671417900000|2022-12-19 02:45:00|38268.9|38193.4|38249.9|38199.9|38269.3|38208.7|38246.1|38192|341
1671418200000|2022-12-19 02:50:00|38250.2|38200.2|38238.3|38188.3|38262|38211.4|38228.2|38176.7|468
1671418500000|2022-12-19 02:55:00|38238.8|38188.8|38229|38209|38267.9|38211.8|38225.9|38156.7|577
1671418800000|2022-12-19 03:00:00|38228.6|38208.6|38233.6|38213.6|38275.1|38219.2|38220.9|38149|421
1671419100000|2022-12-19 03:05:00|38235.9|38215.9|38229.4|38209.4|38254.4|38218.6|38227.1|38189|422
1671419400000|2022-12-19 03:10:00|38229.5|38209.5|38237.8|38187.8|38254.3|38209.5|38216.1|38181.6|401
1671419700000|2022-12-19 03:15:00|38238|38188|38248.6|38198.6|38263.8|38205|38230.1|38180|392
1671420000000|2022-12-19 03:20:00|38248.7|38198.7|38257|38207|38266.4|38210.7|38243.7|38187.2|308
1671420300000|2022-12-19 03:25:00|38256.8|38206.8|38245.6|38195.6|38258.9|38207.2|38236.3|38186.3|315
1671420600000|2022-12-19 03:30:00|38245.5|38195.5|38250.5|38200.5|38253.9|38219|38227.2|38182.7|310
1671420900000|2022-12-19 03:35:00|38250.4|38200.4|38259.5|38209.5|38262.5|38212.5|38241.1|38186|323
1671421200000|2022-12-19 03:40:00|38259.4|38209.4|38256.9|38206.9|38272.8|38211.6|38242.3|38190|313
1671421500000|2022-12-19 03:45:00|38256.7|38206.7|38266.2|38216.2|38270.2|38229.1|38235.3|38199.3|277
1671421800000|2022-12-19 03:50:00|38262.9|38212.9|38271.6|38204.3|38277.4|38233.5|38242.3|38201.2|326
1671422100000|2022-12-19 03:55:00|38271.5|38204.1|38230.5|38210.5|38271.5|38227.1|38230.4|38185.9|378
1671422400000|2022-12-19 04:00:00|38230.4|38210.4|38227|38207|38260.4|38226.9|38226.2|38184.5|397
1671422700000|2022-12-19 04:05:00|38226.7|38206.7|38255.6|38205.6|38258.5|38212.8|38225.4|38181.6|307
1671423000000|2022-12-19 04:10:00|38255.7|38205.7|38248.9|38198.9|38263|38213|38245.8|38188.2|397
1671423300000|2022-12-19 04:15:00|38249|38199|38231|38211|38262.1|38220.7|38230.6|38195.5|340
1671423600000|2022-12-19 04:20:00|38231.1|38211.1|38247.2|38197.2|38258.1|38225.9|38231.1|38189.3|286
1671423900000|2022-12-19 04:25:00|38247.9|38197.9|38252.3|38202.3|38259.7|38209.7|38238.1|38183.6|297
1671424200000|2022-12-19 04:30:00|38252.1|38202.1|38250.2|38200.2|38275.6|38208.9|38244.8|38188.4|320
1671424500000|2022-12-19 04:35:00|38254.1|38204.1|38254.4|38204.4|38273.7|38228.7|38235|38190.2|407
1671424800000|2022-12-19 04:40:00|38254.5|38204.5|38259.9|38209.9|38265.5|38232.9|38236.7|38198.9|366
1671425100000|2022-12-19 04:45:00|38259.8|38209.8|38254.8|38204.8|38268.5|38225.3|38241.2|38193.7|345
1671425400000|2022-12-19 04:50:00|38255.2|38205.2|38249.1|38199.1|38257.7|38222.8|38227.2|38185.9|324
1671425700000|2022-12-19 04:55:00|38249|38199|38254.5|38204.5|38262.9|38212.9|38248.5|38193.6|363
1671426000000|2022-12-19 05:00:00|38260.3|38210.3|38251|38231|38265.6|38231.9|38246.3|38199.7|381
1671426300000|2022-12-19 05:05:00|38251.1|38231.1|38246.5|38226.5|38259|38239|38241|38221|339
1671426600000|2022-12-19 05:10:00|38246.2|38226.2|38262|38212|38286.6|38242.1|38243.2|38202.1|360
1671426900000|2022-12-19 05:15:00|38265.8|38215.8|38272.5|38222.5|38283.1|38223.5|38258|38198.8|379
1671427200000|2022-12-19 05:20:00|38273.1|38223.1|38265.3|38215.3|38285|38228.2|38263.6|38202.7|213
1671427500000|2022-12-19 05:25:00|38266.2|38216.2|38273.4|38223.4|38284.5|38230.5|38260.3|38200.8|373
1671427800000|2022-12-19 05:30:00|38273.5|38223.5|38275.1|38225.1|38287.5|38237.5|38266|38207.6|309
1671428100000|2022-12-19 05:35:00|38276.2|38226.2|38269.2|38219.2|38289.2|38234.2|38264.8|38204.6|327
1671428400000|2022-12-19 05:40:00|38269.3|38219.3|38267.4|38217.4|38282.5|38223.8|38256.5|38194.6|349
1671428700000|2022-12-19 05:45:00|38267.3|38217.3|38270.7|38220.7|38277.3|38221.3|38255|38195.6|382
1671429000000|2022-12-19 05:50:00|38262.2|38212.2|38263.3|38213.3|38279.5|38225.8|38260.9|38204.5|277
1671429300000|2022-12-19 05:55:00|38263.2|38213.2|38270.7|38202.5|38278.6|38228.6|38253|38197.8|375
1671429600000|2022-12-19 06:00:00|38259.6|38209.6|38268.7|38205.2|38271.1|38235.6|38233|38196.1|484
1671429900000|2022-12-19 06:05:00|38268.8|38205|38262.2|38212.2|38276.6|38237.6|38236.5|38197.3|438
1671430200000|2022-12-19 06:10:00|38262.8|38212.8|38250.2|38230.2|38287.4|38243.8|38245.3|38193.4|405
1671430500000|2022-12-19 06:15:00|38249.4|38229.4|38235.9|38215.9|38276|38233.9|38223.6|38168.7|419
1671430800000|2022-12-19 06:20:00|38232.1|38212.1|38228.1|38208.1|38262.4|38224.5|38224.5|38166.1|398
1671431100000|2022-12-19 06:25:00|38235.9|38215.9|38201.6|38181.6|38238.9|38218.9|38198|38155.2|436
1671431400000|2022-12-19 06:30:00|38201.5|38181.5|38236.6|38156.5|38243.6|38193.9|38194.6|38142|486
1671431700000|2022-12-19 06:35:00|38234.1|38158.7|38197.4|38132.2|38234.1|38185.5|38172.4|38121.7|579
1671432000000|2022-12-19 06:40:00|38197.2|38132|38166.1|38116.1|38207.9|38159.1|38154.7|38101|543
1671432300000|2022-12-19 06:45:00|38153.7|38133.7|38144.1|38124.1|38174.9|38135.3|38140.5|38102.9|562
1671432600000|2022-12-19 06:50:00|38144|38124|38168.7|38086.5|38191.5|38138.7|38134.7|38066.5|624
1671432900000|2022-12-19 06:55:00|38169|38086.2|38181.1|38094.6|38195.7|38139.9|38136.2|38072.3|561
1671433200000|2022-12-19 07:00:00|38131.3|38111.3|38121.5|38101.5|38180|38123.6|38112.9|38020.2|767
1671433500000|2022-12-19 07:05:00|38121.4|38101.4|38098.2|38078.2|38153.5|38113.8|38094.3|38053|701
1671433800000|2022-12-19 07:10:00|38098.4|38078.4|38066|37970.9|38121.6|38085.4|38052.4|37951.8|660
1671434100000|2022-12-19 07:15:00|38066.2|37973.6|38144.9|38026.8|38164.6|38082|38028.8|37938.5|808
1671434400000|2022-12-19 07:20:00|38144.8|38026.6|38219|38134.2|38240|38134.6|38135.8|38018.1|707
1671434700000|2022-12-19 07:25:00|38214.4|38133.9|38178|38128|38238.8|38155.6|38171.3|38107|592
1671435000000|2022-12-19 07:30:00|38182.9|38117.7|38171.9|38121.9|38196.4|38149.4|38153.3|38111|628
1671435300000|2022-12-19 07:35:00|38171.7|38121.7|38177.6|38127.6|38189.1|38148.5|38155.1|38115.2|594
1671435600000|2022-12-19 07:40:00|38177.9|38127.9|38180.9|38130.9|38191.4|38143.6|38152|38118.2|543
1671435900000|2022-12-19 07:45:00|38181.1|38131.1|38161.6|38141.6|38193.4|38153|38154.4|38114.2|525
1671436200000|2022-12-19 07:50:00|38162.1|38142.1|38157.5|38107.5|38182.3|38142.1|38128|38068.6|676
1671436500000|2022-12-19 07:55:00|38155.4|38105.4|38159.6|38109.6|38178.4|38131.2|38138.5|38096.6|635
1671436800000|2022-12-19 08:00:00|38139.8|38119.8|38073.5|38053.5|38165.2|38122.9|38070.4|38037.1|740
1671437100000|2022-12-19 08:05:00|38074.2|38054.2|38076.9|38056.9|38104.7|38070.6|38066.3|38035.2|541
1671437400000|2022-12-19 08:10:00|38077.1|38057.1|38078.1|38058.1|38089.9|38069.9|38071.5|38051.5|559
1671437700000|2022-12-19 08:15:00|38079.3|38059.3|38038.6|38018.6|38079.4|38059.4|38032.1|38012.1|637
1671438000000|2022-12-19 08:20:00|38037.6|38017.6|37943.5|37923.5|38037.6|38017.6|37941.2|37893.3|828
1671438300000|2022-12-19 08:25:00|37943.6|37923.6|37974.5|37954.5|37974.5|37954.5|37932.5|37912.5|698
1671438600000|2022-12-19 08:30:00|37974.4|37954.4|37961.6|37941.6|37995|37954.5|37955.2|37924|527
1671438900000|2022-12-19 08:35:00|37960.8|37940.8|37969.5|37949.5|37974|37954|37960.5|37940.5|492
1671439200000|2022-12-19 08:40:00|37969.4|37949.4|37997.7|37977.7|38024|37980.2|37967.2|37933|502
1671439500000|2022-12-19 08:45:00|37995.4|37975.4|37985.2|37965.2|38005|37985|37984.6|37964.6|567
1671439800000|2022-12-19 08:50:00|37985|37965|38003.7|37983.7|38015.4|37995.4|37972|37952|594
1671440100000|2022-12-19 08:55:00|38007.7|37987.7|38039.1|37950.6|38042.1|37994.2|37973.1|37937.4|599
1671440400000|2022-12-19 09:00:00|38029.6|37952.5|37992.2|37972.2|38056.6|37989.3|37985|37941|668
1671440700000|2022-12-19 09:05:00|37994.1|37974.1|37972.9|37952.9|38001.5|37981.5|37963.2|37943.2|621
1671441000000|2022-12-19 09:10:00|37975.2|37955.2|37976.4|37956.4|37997|37959.2|37955.3|37915|675
1671441300000|2022-12-19 09:15:00|37976.9|37956.9|37964.3|37944.3|38005.3|37969.6|37948.3|37908|592
1671441600000|2022-12-19 09:20:00|37964.2|37944.2|37917.2|37897.2|37973.1|37953.1|37916|37876.8|615
1671441900000|2022-12-19 09:25:00|37917.3|37897.3|37938.2|37918.2|37962.2|37924.8|37916.4|37874.5|667
1671442200000|2022-12-19 09:30:00|37938.4|37918.4|37951.6|37931.6|37983|37937.1|37935.9|37892|566
1671442500000|2022-12-19 09:35:00|37951.2|37931.2|37934.4|37914.4|37960.8|37940.8|37927.1|37907.1|443
1671442800000|2022-12-19 09:40:00|37934.5|37914.5|37931.1|37911.1|37964.7|37929|37924.9|37885.4|534
1671443100000|2022-12-19 09:45:00|37931.2|37911.2|37958.5|37938.5|37971|37941.6|37913.9|37873|660
1671443400000|2022-12-19 09:50:00|37958.6|37938.6|37975.5|37955.5|37978.7|37958.7|37939.7|37919.7|693
1671443700000|2022-12-19 09:55:00|37971.8|37951.8|38045.3|38025.3|38049.3|38029.3|37962.2|37942.2|876
1671444000000|2022-12-19 10:00:00|38039.7|38019.7|38040.9|38020.9|38052|38031.5|38005.9|37964|681
1671444300000|2022-12-19 10:05:00|38041.8|38021.8|38029.4|38009.4|38051.3|38021.8|37993.7|37973.7|584
1671444600000|2022-12-19 10:10:00|38030.4|38010.4|38051.2|38031.2|38082.9|38044.1|38013.9|37987.2|610
1671444900000|2022-12-19 10:15:00|38051.5|38031.5|38039.3|37989.3|38073.1|38037.6|38015.4|37977.1|581
1671445200000|2022-12-19 10:20:00|38039.2|37989.2|38052.2|38032.2|38053.9|38033.9|38018.9|37978.9|615
1671445500000|2022-12-19 10:25:00|38052.7|38032.7|38029.9|38009.9|38087.3|38044.9|38023|38003|730
1671445800000|2022-12-19 10:30:00|38030|38010|38029.6|38009.6|38078|38024.9|38014.6|37988.3|618
1671446100000|2022-12-19 10:35:00|38029.5|38009.5|38062.1|38042.1|38089|38047.4|38025.1|38005.1|512
1671446400000|2022-12-19 10:40:00|38061.9|38041.9|38037.7|38017.7|38065|38045|38013.9|37977.7|552
1671446700000|2022-12-19 10:45:00|38038.9|38018.9|38044.6|38024.6|38068.6|38042.2|38037.7|38005.1|515
1671447000000|2022-12-19 10:50:00|38044.5|38024.5|38020|38000|38068.7|38028.7|38014.4|37994.4|490
1671447300000|2022-12-19 10:55:00|38020.1|38000.1|38004.4|37984.4|38066|38005.7|37996.5|37974|556
1671447600000|2022-12-19 11:00:00|38003.6|37983.6|38027.9|38007.9|38033.8|38013.8|38003.6|37983.6|520
1671447900000|2022-12-19 11:05:00|38028|38008|38030.9|38010.9|38056.3|38036.3|38028|38008|520
1671448200000|2022-12-19 11:10:00|38030.8|38010.8|38039.9|38019.9|38049.3|38029.3|38030.8|38010.8|577
1671448500000|2022-12-19 11:15:00|38039.8|38019.8|37979.7|37959.7|38063|38023.5|37963|37943|617
1671448800000|2022-12-19 11:20:00|37979.9|37959.9|37975.4|37955.4|37987.2|37967.2|37969.3|37949.3|598
1671449100000|2022-12-19 11:25:00|37974.8|37954.8|37960.7|37940.7|37977.1|37957.1|37960.5|37940.5|537
1671449400000|2022-12-19 11:30:00|37961|37941|37970.4|37950.4|37975.9|37955.9|37958.4|37938.4|604
1671449700000|2022-12-19 11:35:00|37970.3|37950.3|38017.8|37997.8|38026.4|38006.4|37965.7|37945.7|608
1671450000000|2022-12-19 11:40:00|38018.7|37998.7|38029.9|38009.9|38046.5|38026.5|38018.7|37998.7|554
1671450300000|2022-12-19 11:45:00|38031.1|38011.1|38027.3|38007.3|38039.5|38019.5|38018.5|37998.5|514
1671450600000|2022-12-19 11:50:00|38027.7|38007.7|38027.1|38007.1|38034.1|38014.1|38018.1|37998.1|656
1671450900000|2022-12-19 11:55:00|38027.2|38007.2|38030.8|38010.8|38039.5|38019.5|38023.5|38003.5|502
1671451200000|2022-12-19 12:00:00|38029.1|38009.1|38065.5|38015.5|38081.7|38036.1|38028.3|38000.9|625
1671451500000|2022-12-19 12:05:00|38065.7|38015.7|38059.7|38039.7|38092|38042|38048|38005|581
1671451800000|2022-12-19 12:10:00|38059.5|38039.5|38053.5|38033.5|38081.5|38046.6|38048.6|38016.8|543
1671452100000|2022-12-19 12:15:00|38053.7|38033.7|38059.1|37991.8|38115.5|38053.9|38027.9|37984.8|581
1671452400000|2022-12-19 12:20:00|38059.5|37992|38053.8|37989.6|38069.6|38011.8|38019.6|37980.5|585
1671452700000|2022-12-19 12:25:00|38053.5|37988.3|38049.4|37999.4|38084.2|38012.4|38043.4|37968|632
1671453000000|2022-12-19 12:30:00|38048.6|37998.6|38040.3|37976.8|38077.5|38026.5|38017.3|37976.1|599
1671453300000|2022-12-19 12:35:00|38036.8|37976.7|38022.3|38002.3|38046.4|38005.2|37997.8|37963.8|468
1671453600000|2022-12-19 12:40:00|38022.2|38002.2|38019.2|37999.2|38033.1|38013.1|38002.4|37982.4|487
1671453900000|2022-12-19 12:45:00|38012|37992|38030.2|37980.2|38054.4|38014.1|37999.5|37960.9|511
1671454200000|2022-12-19 12:50:00|38030.3|37980.3|38008.3|37958.3|38043.4|38005.2|37993.3|37947.6|570
1671454500000|2022-12-19 12:55:00|38010.4|37960.4|38028.4|38008.4|38063.4|38021.9|38006.9|37951.2|629
1671454800000|2022-12-19 13:00:00|38027.7|38007.7|38036.8|37986.8|38063|38012.8|38014.6|37971.9|692
1671455100000|2022-12-19 13:05:00|38036.7|37986.7|38025.7|38005.7|38051.1|38008.1|38007.7|37965.9|605
1671455400000|2022-12-19 13:10:00|38025.2|38005.2|38051.7|38031.7|38054.1|38034.1|38019.4|37999.4|774
1671455700000|2022-12-19 13:15:00|38051.5|38031.5|38033.5|38013.5|38051.5|38031.5|38023.4|38003.4|699
1671456000000|2022-12-19 13:20:00|38035.1|38015.1|38074.4|38054.4|38090.7|38070.7|38035.1|38015.1|676
1671456300000|2022-12-19 13:25:00|38074.3|38054.3|38064.5|38044.5|38096.8|38061.1|38052.1|38016.2|600
1671456600000|2022-12-19 13:30:00|38064.6|38044.6|38069.3|38049.3|38085|38062.6|38053.5|38016.4|673
1671456900000|2022-12-19 13:35:00|38069.1|38049.1|38058.4|38038.4|38087.8|38049.9|38056.1|38021.2|667
1671457200000|2022-12-19 13:40:00|38058.2|38038.2|38067.9|38047.9|38087.6|38053.7|38046.3|38006.4|729
1671457500000|2022-12-19 13:45:00|38068|38048|38054.2|38034.2|38073.5|38053.5|38051.5|38031.5|685
1671457800000|2022-12-19 13:50:00|38054.3|38034.3|38058.3|38038.3|38071.3|38051.3|38046.6|38026.6|709
1671458100000|2022-12-19 13:55:00|38058.2|38038.2|37993.3|37973.3|38061.7|38041.7|37992|37972|606
1671458400000|2022-12-19 14:00:00|37992.5|37972.5|37977.7|37957.7|38007.2|37987.2|37969.3|37949.3|657
1671458700000|2022-12-19 14:05:00|37977.6|37957.6|37985.1|37965.1|37995.4|37975.4|37967.2|37947.2|609
1671459000000|2022-12-19 14:10:00|37985|37965|37949.5|37929.5|37986.7|37966.7|37942|37918.8|566
1671459300000|2022-12-19 14:15:00|37949.3|37929.3|37948.3|37928.3|37978.4|37938.2|37932.7|37898.7|562
1671459600000|2022-12-19 14:20:00|37942.6|37922.6|37956.8|37936.8|37985.9|37942.3|37938.3|37905.4|432
1671459900000|2022-12-19 14:25:00|37960.4|37940.4|37958.4|37938.4|37989.3|37946.9|37949.2|37912.4|516
1671460200000|2022-12-19 14:30:00|37958.6|37938.6|37954.4|37934.4|38002.5|37961.8|37950.8|37917.3|742
1671460500000|2022-12-19 14:35:00|37954.5|37934.5|38000.5|37980.5|38001|37981|37950|37930|712
1671460800000|2022-12-19 14:40:00|38001.1|37981.1|37994.5|37974.5|38016.2|37996.2|37986.3|37966.3|792
1671461100000|2022-12-19 14:45:00|37993.6|37973.6|37998.2|37978.2|38008.9|37988.9|37992.3|37972.3|727
1671461400000|2022-12-19 14:50:00|37997.4|37977.4|38025.5|38005.5|38035.8|38015.8|37984.5|37964.5|641
1671461700000|2022-12-19 14:55:00|38024.8|38004.8|37993.9|37973.9|38028.1|38008.1|37988|37968|644
1671462000000|2022-12-19 15:00:00|37994|37974|37973.6|37953.6|37995.5|37975.5|37963.6|37943.6|700
1671462300000|2022-12-19 15:05:00|37973.2|37953.2|37962.7|37942.7|37976.6|37956.6|37952|37932|581
1671462600000|2022-12-19 15:10:00|37962.6|37942.6|37977.5|37957.5|38004.2|37984.2|37956.4|37936.4|708
1671462900000|2022-12-19 15:15:00|37977.4|37957.4|38006.9|37986.9|38010.1|37990.1|37976.9|37956.9|793
1671463200000|2022-12-19 15:20:00|38007.1|37987.1|38019.2|37999.2|38028.2|38000|37984.6|37958.6|762
1671463500000|2022-12-19 15:25:00|38018.4|37998.4|38012.1|37992.1|38039|38019|38011.4|37991.4|758
1671463800000|2022-12-19 15:30:00|38013.6|37993.6|37960.5|37940.5|38033|38013|37958.9|37938.9|796
1671464100000|2022-12-19 15:35:00|37960.2|37940.2|37985.5|37965.5|37993|37973|37956.4|37936.4|683
1671464400000|2022-12-19 15:40:00|37984.7|37964.7|38010.6|37990.6|38025.6|38005.6|37974.5|37946.2|607
1671464700000|2022-12-19 15:45:00|38010.8|37990.8|38078.5|38058.5|38115.2|38095.2|38001.1|37981.1|871
1671465000000|2022-12-19 15:50:00|38080.7|38060.7|38074.6|38054.6|38113.2|38083.1|38070.7|38027.4|651
1671465300000|2022-12-19 15:55:00|38074.3|38054.3|38039.2|38019.2|38122.3|38077.6|38035.7|38015.7|776
1671465600000|2022-12-19 16:00:00|38037.2|38017.2|38038.5|38018.5|38061|38032.3|37995.7|37975.7|784
1671465900000|2022-12-19 16:05:00|38037.6|38017.6|38039.3|38019.3|38061.2|38041.2|38031.4|38011.4|708
1671466200000|2022-12-19 16:10:00|38039.2|38019.2|38020.9|38000.9|38051.4|38023.1|38001.9|37981.9|774
1671466500000|2022-12-19 16:15:00|38017.3|37997.3|37979.6|37959.6|38022|38002|37979.6|37959.6|644
1671466800000|2022-12-19 16:20:00|37980.2|37960.2|37941.5|37921.5|37986.4|37966.4|37929.7|37909.7|596
1671467100000|2022-12-19 16:25:00|37941.1|37921.1|37928.9|37908.9|37948.9|37928.9|37918.1|37898.1|690
1671467400000|2022-12-19 16:30:00|37926.3|37906.3|37941.8|37921.8|37944.8|37924.8|37916.8|37896.8|652
1671467700000|2022-12-19 16:35:00|37941.9|37921.9|37921.6|37901.6|37948.1|37928.1|37918.2|37898.2|511
1671468000000|2022-12-19 16:40:00|37922.5|37902.5|37903|37883|37933.2|37913.2|37899.2|37879.2|640
1671468300000|2022-12-19 16:45:00|37902.9|37882.9|37889.4|37869.4|37922|37884.3|37873.1|37831.7|732
1671468600000|2022-12-19 16:50:00|37889.6|37869.6|37883.6|37863.6|37897.4|37877.4|37879.5|37859.5|654
1671468900000|2022-12-19 16:55:00|37883.7|37863.7|37905.5|37885.5|37906|37886|37883.2|37863.2|530
1671469200000|2022-12-19 17:00:00|37907.7|37887.7|37943.7|37879.9|37964.3|37918.2|37898.3|37859.5|756
1671469500000|2022-12-19 17:05:00|37943.4|37879.8|37933.7|37883.7|37954.9|37896.3|37914.5|37861.6|604
1671469800000|2022-12-19 17:10:00|37935|37885|37941.4|37874.6|37954.5|37898.7|37912.3|37851|607
1671470100000|2022-12-19 17:15:00|37941.3|37874.5|37928.8|37878.8|37951.8|37905.6|37913.9|37856.8|654
1671470400000|2022-12-19 17:20:00|37928.4|37878.4|37931.6|37868.3|37943|37892.2|37895.8|37847.5|585
1671470700000|2022-12-19 17:25:00|37937.7|37868.5|37948.6|37870|37957.9|37880.5|37925.9|37856.1|556
1671471000000|2022-12-19 17:30:00|37951.3|37875.4|37960.3|37880.5|37974|37893.8|37940.2|37858.7|594
1671471300000|2022-12-19 17:35:00|37960.7|37880.9|37963.8|37887.3|37974.3|37896.4|37945.5|37863.7|563
1671471600000|2022-12-19 17:40:00|37963.9|37887.4|37956.1|37885.6|37980.3|37910.1|37930.1|37875.6|486
1671471900000|2022-12-19 17:45:00|37950.2|37885.5|37938.7|37870.6|37958.5|37893.8|37925.8|37861.8|513
1671472200000|2022-12-19 17:50:00|37944.8|37870.5|37932.8|37857.1|37949|37883.6|37917.7|37842.7|503
1671472500000|2022-12-19 17:55:00|37933.8|37861.9|37942.6|37869.8|37959.1|37899|37917.7|37850.2|510
1671472800000|2022-12-19 18:00:00|37942.4|37876|38015.1|37948.3|38088.8|37976.1|37917.7|37860.6|658
1671473100000|2022-12-19 18:05:00|38014|37948.2|37960.6|37897.7|38029.9|37972.4|37945.8|37873.9|559
1671473400000|2022-12-19 18:10:00|37949|37899|37956.1|37885|37994.3|37899.5|37933.7|37861.3|583
1671473700000|2022-12-19 18:15:00|37955.8|37883.8|37971.9|37904.6|37993.8|37921.1|37938.8|37875|671
1671474000000|2022-12-19 18:20:00|37972.3|37904.7|37990.8|37918.3|38002.6|37925.5|37961.6|37897|583
1671474300000|2022-12-19 18:25:00|37991.1|37918.1|37981.3|37913.9|38003.1|37921.9|37964.5|37897|543
1671474600000|2022-12-19 18:30:00|37992.7|37907.5|38003.5|37929.2|38012.3|37929.3|37964.9|37902|565
1671474900000|2022-12-19 18:35:00|38002.8|37928.6|37995.7|37927.3|38022|37940|37978.7|37897.4|566
1671475200000|2022-12-19 18:40:00|37995.4|37927.2|38013.7|37939.7|38025|37943.1|37981.1|37919.6|553
1671475500000|2022-12-19 18:45:00|38014.1|37940.2|38000.1|37918.9|38027.7|37947.6|37985.8|37904.4|485
1671475800000|2022-12-19 18:50:00|38001.6|37920.2|38027.7|37927.2|38032.3|37958.9|37971.6|37896.5|536
1671476100000|2022-12-19 18:55:00|38017.2|37939.3|37999.2|37927.1|38043.4|37962.4|37992.8|37913.4|576
1671476400000|2022-12-19 19:00:00|38006.8|37924.2|38026.6|37939|38053.7|37978.6|37985.3|37916|687
1671476700000|2022-12-19 19:05:00|38026.3|37938.9|38018.8|37939.8|38045.1|37977.5|37988.2|37912.3|669
1671477000000|2022-12-19 19:10:00|38020.1|37945|38030.2|37945.7|38042|37960.2|38010.2|37926.5|564
1671477300000|2022-12-19 19:15:00|38030.4|37945.8|38035.4|37950.6|38046|37977.1|37997.1|37926|621
1671477600000|2022-12-19 19:20:00|38033.8|37951.4|38033.2|37958|38051.7|37976.6|38007.9|37929.4|669
1671477900000|2022-12-19 19:25:00|38033.3|37958.1|38033.7|37957.9|38054.3|37972.5|38006.2|37925.8|593
1671478200000|2022-12-19 19:30:00|38034|37958.2|38027|37947.4|38055.4|37980.7|38000.7|37930.5|679
1671478500000|2022-12-19 19:35:00|38025.5|37947.5|38029|37951.5|38057.2|37969.9|38013.2|37931.8|640
1671478800000|2022-12-19 19:40:00|38029.2|37951.8|38027.7|37951.3|38060|37975.1|38017.2|37935.7|585
1671479100000|2022-12-19 19:45:00|38027.6|37951.4|38041.3|37963.6|38048.1|37970|38008.5|37927.5|574
1671479400000|2022-12-19 19:50:00|38041.5|37963.7|38038|37958.9|38068|37992.2|38012|37942|652
1671479700000|2022-12-19 19:55:00|38037.4|37958.7|38039.9|37968.9|38095.7|38003.1|38003.3|37949.2|656
1671480000000|2022-12-19 20:00:00|38028.7|37968.8|38039.2|37958.9|38072.3|38007|38023|37944.9|661
1671480300000|2022-12-19 20:05:00|38039.5|37959.2|38044.6|37947.7|38071.6|37980.9|38015|37931|605
1671480600000|2022-12-19 20:10:00|38035|37952.5|38047.4|37948.9|38073|37987.2|38006.3|37937|562
1671480900000|2022-12-19 20:15:00|38041.8|37955.6|38028.1|37947.8|38075|37976.8|38009.9|37932.5|402
1671481200000|2022-12-19 20:20:00|38029.9|37950.5|38029|37945.2|38063.5|37975.7|38002|37929|495
1671481500000|2022-12-19 20:25:00|38038.2|37945.3|38024.2|37929.9|38069.8|37968.2|37988.2|37920.5|670
1671481800000|2022-12-19 20:30:00|38030.8|37948.2|38004.1|37954.1|38047.6|37973.8|37971.5|37919|580
1671482100000|2022-12-19 20:35:00|38004.5|37954.5|38018.6|37939.6|38021.2|37971.2|37977.9|37939.5|426
1671482400000|2022-12-19 20:40:00|38003.3|37939.7|37994.7|37944.7|38027|37972|37971.5|37934.9|501
1671482700000|2022-12-19 20:45:00|37995.5|37945.5|37984.2|37934.2|38014.2|37958.5|37968.2|37927.1|413
1671483000000|2022-12-19 20:50:00|37990.3|37925.4|38024.8|37904.8|38192.2|38072.2|37944.3|37873.1|618
1671483300000|2022-12-19 20:55:00|38024.9|37904.9|38015.9|37937.6|38042.2|37967|37966.7|37892.2|464
1671483600000|2022-12-19 21:00:00|38015.6|37938.5|38059.7|37969.6|38146.6|38026.6|37988|37922.1|493
1671483900000|2022-12-19 21:05:00|38060.6|37969.7|38026.2|37918.9|38090.9|37984.2|37996.9|37893.5|486
1671484200000|2022-12-19 21:10:00|38016|37908.6|37991.3|37924|38085.8|37965.8|37986.5|37891.1|399
1671484500000|2022-12-19 21:15:00|38002.4|37924.2|38006.5|37922.5|38037.5|37939.7|37987.8|37906.3|200
1671484800000|2022-12-19 21:20:00|38007.7|37936.1|38016.9|37929.5|38068.9|37948.9|37994.4|37905|200
1671485100000|2022-12-19 21:25:00|38017.7|37930.2|38013.4|37922.3|38037.5|37951.5|37969.8|37914|300
1671485400000|2022-12-19 21:30:00|38009.4|37922.7|38012.1|37925|38033.8|37935|37984.8|37911.2|167
1671485700000|2022-12-19 21:35:00|38011.8|37925.1|38009.1|37919.4|38035.1|37938.6|37988.6|37898.4|202
1671486000000|2022-12-19 21:40:00|38008.9|37918.4|38044|37952.8|38049.7|37970.3|38006|37909.9|212
1671486300000|2022-12-19 21:45:00|38041.3|37953.1|38044.2|37950.8|38072|37960.5|38033|37921|389
1671486600000|2022-12-19 21:50:00|38047.9|37948.6|38055.2|37948.3|38061.8|37958.1|38043.9|37937.7|218
1671486900000|2022-12-19 21:55:00|38051.5|37944.5|38064.2|37944.2|38138.7|38018.7|38039|37919|715
1671487200000|2022-12-19 22:00:00|38096.8|37976.8|38079.6|37959.6|38101.2|37981.2|38068.1|37948.1|67
1671487500000|2022-12-19 22:05:00|38080.1|37960.1|38092.4|37972.4|38108.6|37988.6|38067.2|37947.2|113
1671487800000|2022-12-19 22:10:00|38091.3|37971.3|38094.5|37974.5|38112.1|37992.1|38091.3|37971.3|37
1671488100000|2022-12-19 22:15:00|38099.8|37979.8|38091.4|37971.4|38110.3|37990.3|38090.5|37970.5|80
1671488400000|2022-12-19 22:20:00|38104.2|37984.2|38089.1|37969.1|38111.4|37991.4|38086.9|37966.9|82
1671488700000|2022-12-19 22:25:00|38088|37968|38094.9|37974.9|38109|37989|38088|37968|51
1671489000000|2022-12-19 22:30:00|38095|37975|38096.6|37976.6|38109|37989|38090.2|37970.2|483
1671489300000|2022-12-19 22:35:00|38094.6|37974.6|38099.9|37979.9|38102.4|37982.4|38089|37969|311
1671489600000|2022-12-19 22:40:00|38098.2|37978.2|38099.9|37979.9|38104.2|37984.2|38093.7|37973.7|236
1671489900000|2022-12-19 22:45:00|38098.6|37978.6|38098.6|37978.6|38105.8|37985.8|38093.3|37973.3|223
1671490200000|2022-12-19 22:50:00|38098.1|37978.1|38098.5|37978.5|38105.8|37985.8|38094|37974|93
1671490500000|2022-12-19 22:55:00|38100.5|37980.5|38097.7|37977.7|38102|37982|38084.5|37964.5|139
1671490800000|2022-12-19 23:00:00|38105|37985|38097.9|37977.9|38105.8|38002|38076.9|37956.9|365
1671491100000|2022-12-19 23:05:00|38098|37978|38091.5|37971.5|38100.2|37980.2|38087.3|37967.3|152
1671491400000|2022-12-19 23:10:00|38097.3|37977.3|38098|37978|38098.8|37978.8|38082.4|37962.4|76
1671491700000|2022-12-19 23:15:00|38093.3|37973.3|38102.8|37982.8|38108.8|37988.8|38088.4|37968.4|480
1671492000000|2022-12-19 23:20:00|38102.7|37982.7|38090.4|37970.4|38105.6|37985.6|38087.6|37967.6|404
1671492300000|2022-12-19 23:25:00|38090.3|37970.3|38084.2|37964.2|38099|37979|38074.5|37954.5|429
1671492600000|2022-12-19 23:30:00|38084.4|37964.4|38086.2|37966.2|38092|37979|38068.5|37948.5|281
1671492900000|2022-12-19 23:35:00|38086.1|37966.1|38082.3|37962.3|38090|37970|38073.4|37953.4|227
1671493200000|2022-12-19 23:40:00|38082.8|37962.8|38091.1|37971.1|38091.3|37971.3|38070.2|37950.2|227
1671493500000|2022-12-19 23:45:00|38091|37971|38080.2|37960.2|38091|37971|38074.1|37954.1|251
1671493800000|2022-12-19 23:50:00|38080.6|37960.6|38094|37974|38094|37974|38073.8|37953.8|180
1671494100000|2022-12-19 23:55:00|38093.9|37973.9|38079.1|37959.1|38094.8|37974.8|38073.5|37953.5|183
1671494400000|2022-12-20 00:00:00|38079.5|37959.5|38101.5|37981.5|38107.1|37987.1|38073.8|37953.8|410
1671494700000|2022-12-20 00:05:00|38103.1|37983.1|38045.3|37925.3|38104.8|37984.8|38038.6|37918.6|614
1671495000000|2022-12-20 00:10:00|38049.5|37929.5|38066.7|37946.7|38076.8|37960.4|38046.8|37926.8|533
1671495300000|2022-12-20 00:15:00|38066.6|37946.6|38073.6|37953.6|38091.3|37971.3|38057.7|37937.7|445
1671495600000|2022-12-20 00:20:00|38071|37951|38072.3|37952.3|38079.2|37959.2|38055.2|37935.2|420
1671495900000|2022-12-20 00:25:00|38072.1|37952.1|38076.8|37956.8|38080|37982|38052.8|37932.8|410
1671496200000|2022-12-20 00:30:00|38077.3|37957.3|38081.2|37961.2|38084|37985|38041|37921|365
1671496500000|2022-12-20 00:35:00|38081.8|37961.8|38095.8|37996|38126.8|38019.4|38069.4|37950.1|417
1671496800000|2022-12-20 00:40:00|38105.1|37985.1|38114.1|37994.1|38127.1|38027|38077|37969.3|303
1671497100000|2022-12-20 00:45:00|38114|37994|38114.8|37994.8|38126.6|38031.5|38081.5|37982.8|445
1671497400000|2022-12-20 00:50:00|38114.7|37994.7|38112.3|37992.3|38126.8|38032.5|38082.5|37989.2|457
1671497700000|2022-12-20 00:55:00|38112.1|37992.1|38107.3|37987.3|38132.9|38012.9|38084.9|37972.3|606
1671498000000|2022-12-20 01:00:00|38108.4|37988.4|38097.8|37977.8|38112.7|37996.3|38081.7|37965.9|460
1671498300000|2022-12-20 01:05:00|38097.9|37977.9|38100.4|37982.9|38105.1|38014|38064|37966.9|571
1671498600000|2022-12-20 01:10:00|38100.6|37982.7|38109.1|37989.1|38110.2|38000.7|38091.5|37979.3|570
1671498900000|2022-12-20 01:15:00|38108.5|37988.5|38102.5|37982.5|38112.8|37999.4|38098.8|37982.5|579
1671499200000|2022-12-20 01:20:00|38102.6|37982.6|38098.4|37984.1|38110.9|38018|38068|37978.1|670
1671499500000|2022-12-20 01:25:00|38098.5|37984.3|38100.8|37980.8|38111.7|38006.4|38085.7|37976.9|516
1671499800000|2022-12-20 01:30:00|38100.1|37980.1|38080.9|37960.9|38102.6|37999.3|38075.5|37955.5|614
1671500100000|2022-12-20 01:35:00|38081.1|37961.1|38088.8|37968.8|38091.8|37977.6|38066.3|37953.2|600
1671500400000|2022-12-20 01:40:00|38088.7|37968.7|38098.2|37978.2|38103.6|38002.8|38075.4|37967.1|505
1671500700000|2022-12-20 01:45:00|38098.6|37978.6|38107.9|37987.9|38113.1|38000.2|38082.8|37975.9|534
1671501000000|2022-12-20 01:50:00|38108|37988|38105.5|37989.1|38109.7|37995.2|38078.9|37966.8|556
1671501300000|2022-12-20 01:55:00|38105.4|37982.6|38083.8|37963.8|38112.6|37997|38067|37957.5|607
1671501600000|2022-12-20 02:00:00|38083.7|37963.7|38084.3|37964.3|38089.7|37971.2|38065.5|37947.7|644
1671501900000|2022-12-20 02:05:00|38084.4|37964.4|38075.9|37955.9|38087.3|37969.6|38065.3|37950|645
1671502200000|2022-12-20 02:10:00|38076.3|37956.3|38080.7|37960.7|38091.4|37973|38071.4|37953.7|573
1671502500000|2022-12-20 02:15:00|38079.9|37959.9|38087.8|37967.8|38088.1|37994|38062|37949.4|544
1671502800000|2022-12-20 02:20:00|38083.6|37963.6|38079.8|37959.8|38093.7|37977.4|38069.4|37955.4|512
1671503100000|2022-12-20 02:25:00|38079.7|37959.7|38082.1|37969.7|38093|37998|38066|37953.5|619
1671503400000|2022-12-20 02:30:00|38084.3|37973.4|38072.9|37952.9|38093|37999|38056.9|37939.2|483
1671503700000|2022-12-20 02:35:00|38072.8|37952.8|38071.8|37951.8|38078.6|37985|38050|37944.2|350
1671504000000|2022-12-20 02:40:00|38072.3|37952.3|38079.3|37959.3|38081|37969.9|38055.2|37936.9|445
1671504300000|2022-12-20 02:45:00|38067.4|37947.4|38089.2|37969.2|38090.9|37988.1|38063.9|37943.9|456
1671504600000|2022-12-20 02:50:00|38088.6|37968.6|38080|37966.5|38101.3|37992.5|38075.8|37961.5|387
1671504900000|2022-12-20 02:55:00|38087.5|37967.5|38048|37928|38089.7|37973|38041|37922.3|547
1671505200000|2022-12-20 03:00:00|38047.6|37927.6|37950.3|37837.5|38056.8|37942.2|37935|37815|1032
1671505500000|2022-12-20 03:05:00|37945|37842.4|37934.9|37846.3|37963.8|37864|37877.4|37792.7|1187
1671505800000|2022-12-20 03:10:00|37945.2|37850.4|38011.8|37891.8|38032.6|37927|37921.7|37819.1|1139
1671506100000|2022-12-20 03:15:00|37995.6|37875.6|38078|37958|38132.3|38012.3|37955.4|37850.5|1133
1671506400000|2022-12-20 03:20:00|38079.8|37959.8|38073|37994|38112|38007.5|38042.1|37922.1|1015
1671506700000|2022-12-20 03:25:00|38069.4|37949.4|38073.7|37953.7|38107.1|38003.1|38050|37944.6|1007
1671507000000|2022-12-20 03:30:00|38069.6|37957.4|38084.3|37989.3|38103.5|38005|38039.7|37939.7|1043
1671507300000|2022-12-20 03:35:00|38095.2|37975.2|38106.1|37986.1|38113|38008|38066|37952.2|925
1671507600000|2022-12-20 03:40:00|38082|38004|38111.9|38032|38136.4|38037|38077|37957|1021
1671507900000|2022-12-20 03:45:00|38114.1|38031.6|38083.3|38016.3|38124|38038|38068.8|38004|1041
1671508200000|2022-12-20 03:50:00|38087.1|38014.3|38073.2|38024.1|38152|38056.4|38067.8|38001.5|959
1671508500000|2022-12-20 03:55:00|38094.3|38021.6|38091.6|38022.7|38117|38056.2|38071|38012.3|929
1671508800000|2022-12-20 04:00:00|38094.9|38020.7|38096|38028.5|38099.6|38043.6|38062.5|38002.3|978
1671509100000|2022-12-20 04:05:00|38094.3|38035.1|38099.7|38019.5|38106.3|38049|38072.2|38004.8|882
1671509400000|2022-12-20 04:10:00|38098|38024.7|38074.7|38016.9|38104|38048.9|38070.1|37997.2|865
1671509700000|2022-12-20 04:15:00|38076.6|38010.9|38073.8|38011.8|38092.4|38033.2|38060|37990.1|860
1671510000000|2022-12-20 04:20:00|38075.7|38012.4|38073.3|38007.3|38094.8|38040.1|38057.4|37991.1|855
1671510300000|2022-12-20 04:25:00|38074.8|38005.4|38094.5|38029|38100.3|38043.1|38064.5|37991.3|865
1671510600000|2022-12-20 04:30:00|38090.4|38044.2|38083.3|38015.4|38106.2|38048.3|38073.3|38005.8|907
1671510900000|2022-12-20 04:35:00|38083.8|38020|38068.8|38007.7|38112.7|38037.2|38065|37991.6|846
1671511200000|2022-12-20 04:40:00|38069.1|38006.6|38070.7|38010.4|38093.5|38027.7|38055|37984.9|893
1671511500000|2022-12-20 04:45:00|38070.6|38009.9|38111.2|38033.9|38112.5|38050.9|38063|37996.4|846
1671511800000|2022-12-20 04:50:00|38110.5|38033|38105.2|38041.5|38112.5|38056.2|38086.4|38018.4|769
1671512100000|2022-12-20 04:55:00|38107.8|38028.1|38100.7|38021.3|38108|38054.5|38085.2|38014.6|721
1671512400000|2022-12-20 05:00:00|38100.2|38020.6|38092.7|38027.1|38103.8|38047.9|38084.1|38013|773
1671512700000|2022-12-20 05:05:00|38093.2|38023.6|38101|38022|38104|38040.1|38075.1|38006.9|844
1671513000000|2022-12-20 05:10:00|38086.3|38027.2|38100.1|38040.9|38117|38047.2|38078.1|38003.3|859
1671513300000|2022-12-20 05:15:00|38102.3|38037.4|38118.9|38054.6|38130|38066.3|38098.4|38020.7|837
1671513600000|2022-12-20 05:20:00|38122.4|38041.6|38119.1|38067.3|38146|38080.1|38109.3|38038.9|858
1671513900000|2022-12-20 05:25:00|38134.2|38054|38164.7|38089.2|38175|38100.8|38116.1|38050.4|751
1671514200000|2022-12-20 05:30:00|38165.2|38081.6|38179.8|38115|38197|38120.7|38155.6|38074.3|842
1671514500000|2022-12-20 05:35:00|38177.3|38108.7|38236.5|38125.3|38243.7|38161|38177.3|38102.4|755
1671514800000|2022-12-20 05:40:00|38236.9|38116.9|38217.4|38097.4|38241.7|38153|38196.7|38094.1|812
1671515100000|2022-12-20 05:45:00|38215|38136|38242.6|38131|38252.5|38154.3|38194.2|38077.8|877
1671515400000|2022-12-20 05:50:00|38245|38135.2|38234.2|38155.4|38261.5|38160.8|38212.9|38108.3|741
1671515700000|2022-12-20 05:55:00|38231.1|38153|38212.2|38122.4|38261.7|38157|38204.2|38099.9|803
1671516000000|2022-12-20 06:00:00|38219.1|38101.1|38203|38145|38235.2|38145|38183.4|38087|830
1671516300000|2022-12-20 06:05:00|38213.2|38112.6|38197.7|38103.2|38245.3|38155|38183|38101.9|761
1671516600000|2022-12-20 06:10:00|38186|38128|38166.9|38098.6|38218.2|38128|38155|38070.5|735
1671516900000|2022-12-20 06:15:00|38176.4|38083|38164.4|38105.5|38201.5|38110.9|38157|38073.7|723
1671517200000|2022-12-20 06:20:00|38165.4|38104.1|38159.8|38099.6|38204.6|38107|38152|38075.3|721
1671517500000|2022-12-20 06:25:00|38159.1|38100.9|38137.5|38079.6|38195.2|38104|38136|38062.9|712
1671517800000|2022-12-20 06:30:00|38157.2|38064.5|38155.7|38065.7|38168.9|38092.8|38126.1|38054.5|728
1671518100000|2022-12-20 06:35:00|38135|38078|38149.8|38089.7|38177.4|38096.9|38126|38055.7|756
1671518400000|2022-12-20 06:40:00|38148.5|38090.6|38161.9|38070.2|38182.6|38090.6|38145|38049.6|811
1671518700000|2022-12-20 06:45:00|38159.9|38067.5|38151|38094|38197.1|38102.7|38147|38065|878
1671519000000|2022-12-20 06:50:00|38175.3|38083.4|38151|38089.8|38200.7|38109.6|38147|38064.7|858
1671519300000|2022-12-20 06:55:00|38150|38092|38161.5|38097.6|38205.9|38110|38144|38058|911
1671519600000|2022-12-20 07:00:00|38165.9|38092.4|38157.7|38086.7|38198.5|38106|38148|38065.5|938
1671519900000|2022-12-20 07:05:00|38149.6|38097.8|38125|38069|38156|38100.7|38083.9|38037.4|1039
1671520200000|2022-12-20 07:10:00|38104.4|38084.4|38090.7|38016.7|38140.3|38088|38066.1|37996.8|1012
1671520500000|2022-12-20 07:15:00|38096.2|38012.9|38089|38028.1|38122.2|38055.3|38052.7|37983.7|900
1671520800000|2022-12-20 07:20:00|38086.5|38029|38100.2|38024.6|38127.5|38050.5|38060.6|38000.3|899
1671521100000|2022-12-20 07:25:00|38099.4|38014.5|38054.6|38011.2|38111|38049.1|38042.5|37989.6|960
1671521400000|2022-12-20 07:30:00|38065|38010.2|38125.3|38070.9|38142|38082.7|38044.3|38005|888
1671521700000|2022-12-20 07:35:00|38128|38075.9|38174.1|38124.1|38187|38138.4|38122.9|38046.6|828
1671522000000|2022-12-20 07:40:00|38171.9|38121.9|38193.8|38143.8|38209.8|38167.9|38150.8|38110.2|814
1671522300000|2022-12-20 07:45:00|38182.7|38128.9|38165.7|38103.1|38193.6|38152.7|38152|38095|781
1671522600000|2022-12-20 07:50:00|38159.3|38109.3|38139.5|38101.1|38180.2|38136.6|38130|38084.8|1005
1671522900000|2022-12-20 07:55:00|38129.9|38109.9|38146.1|38096.1|38168.1|38122.1|38125.5|38080.8|939
1671523200000|2022-12-20 08:00:00|38141.9|38091.9|38101|38059|38144.6|38105.5|38079.7|38047|1019
1671523500000|2022-12-20 08:05:00|38106.3|38056.3|38129|38091|38149|38103.6|38086.5|38050.4|898
1671523800000|2022-12-20 08:10:00|38130|38091.9|38207.6|38157.6|38229.9|38188.3|38120.3|38083.5|833
1671524100000|2022-12-20 08:15:00|38207.7|38157.7|38195.6|38175.6|38241.5|38199.7|38185|38148.2|722
1671524400000|2022-12-20 08:20:00|38196|38176|38247.6|38197.6|38255.6|38220.6|38188|38153.6|875
1671524700000|2022-12-20 08:25:00|38245|38195|38183.2|38163.2|38258.9|38219.9|38164.8|38113.8|972
1671525000000|2022-12-20 08:30:00|38184.6|38164.6|38175.9|38125.9|38204.4|38164.6|38141|38095.9|936
1671525300000|2022-12-20 08:35:00|38166.2|38126.2|38139|38101|38206.7|38171|38131.4|38092.8|852
1671525600000|2022-12-20 08:40:00|38145.5|38095.5|38092.9|38055.2|38162|38112.5|38081.2|38023|966
1671525900000|2022-12-20 08:45:00|38095.5|38057.3|38078.3|38031.6|38127|38076.9|38054.9|38020.4|1007
1671526200000|2022-12-20 08:50:00|38081.9|38044.1|38068.4|37992.5|38082.3|38044.1|38029.2|37975|1064
1671526500000|2022-12-20 08:55:00|38053.3|38003.3|38031.3|37989.4|38089|38026.8|38023|37964.3|877
1671526800000|2022-12-20 09:00:00|38032.6|37986.8|38050.6|37984.4|38076|38014.8|38029.9|37973.9|820
1671527100000|2022-12-20 09:05:00|38048.2|37998.2|38035.9|37985.9|38055|38012.5|38011.7|37971.3|861
1671527400000|2022-12-20 09:10:00|38039.6|37989.6|38033.6|37983.6|38058.9|38014|38016.9|37970|850
1671527700000|2022-12-20 09:15:00|38034.5|37984.5|38022.7|37978.8|38055.1|38014.1|38005.6|37959|983
1671528000000|2022-12-20 09:20:00|38026.1|37971.1|37958.9|37908.7|38032|37978.7|37906|37837.7|968
1671528300000|2022-12-20 09:25:00|37959|37909|37952|37902|37989|37931.4|37940.1|37891|785
1671528600000|2022-12-20 09:30:00|37951.9|37901.9|37952.5|37902.5|37964|37918.7|37920.6|37881|977
1671528900000|2022-12-20 09:35:00|37949.9|37899.9|37911|37861|37956|37910.6|37898.3|37835.8|918
1671529200000|2022-12-20 09:40:00|37908.5|37858.5|37898.2|37878.2|37926.6|37889|37880.5|37830|814
1671529500000|2022-12-20 09:45:00|37899|37879|37867.2|37847.2|37918.9|37883|37865.6|37829|926
1671529800000|2022-12-20 09:50:00|37865.7|37845.7|37876.6|37856.6|37905.8|37863.2|37850.2|37815.5|866
1671530100000|2022-12-20 09:55:00|37877|37857|37910.6|37890.6|37938.7|37891.3|37869|37833.5|897
1671530400000|2022-12-20 10:00:00|37914|37894|37926.5|37906.5|37962.6|37920.6|37893|37846.9|900
1671530700000|2022-12-20 10:05:00|37921.5|37901.5|37937.3|37917.3|37958.6|37923.5|37914.4|37880.4|798
1671531000000|2022-12-20 10:10:00|37937.4|37917.4|37941.2|37921.2|37943.2|37923.2|37929.1|37909.1|782
1671531300000|2022-12-20 10:15:00|37941.4|37921.4|37963.2|37943.2|37974.5|37954.5|37937|37917|639
1671531600000|2022-12-20 10:20:00|37964.7|37944.7|37948.2|37928.2|37980.4|37955.7|37946.1|37905.5|737
1671531900000|2022-12-20 10:25:00|37951.8|37931.8|37940.1|37920.1|37971.3|37940.2|37933.6|37901|677
1671532200000|2022-12-20 10:30:00|37939.5|37919.5|37925.2|37905.2|37945.3|37925.3|37914|37894|688
1671532500000|2022-12-20 10:35:00|37925.7|37905.7|37906.4|37886.4|37939|37919|37906.4|37886.4|585
1671532800000|2022-12-20 10:40:00|37906|37886|37909|37889|37917.9|37897.9|37891.8|37871.8|548
1671533100000|2022-12-20 10:45:00|37908.2|37888.2|37898.1|37878.1|37916.5|37896.5|37892.6|37872.6|546
1671533400000|2022-12-20 10:50:00|37896.2|37876.2|37884.3|37864.3|37922.5|37884.4|37882.6|37836|557
1671533700000|2022-12-20 10:55:00|37883.3|37863.3|37922.9|37902.9|37940.2|37903|37882.9|37843.3|810
1671534000000|2022-12-20 11:00:00|37923|37903|37924.8|37904.8|37944.8|37908.5|37914.6|37875.9|972
1671534300000|2022-12-20 11:05:00|37924.3|37904.3|37936.7|37916.7|37955.5|37935.5|37917.5|37897.5|787
1671534600000|2022-12-20 11:10:00|37936.6|37916.6|37938.9|37918.9|37945.6|37925.6|37923|37903|672
1671534900000|2022-12-20 11:15:00|37939.2|37919.2|37974.7|37954.7|38012.7|37976.1|37933.5|37913.5|707
1671535200000|2022-12-20 11:20:00|37974.5|37954.5|37947.4|37927.4|37978.4|37958.4|37942.5|37922.5|565
1671535500000|2022-12-20 11:25:00|37947.8|37927.8|37938.6|37918.6|37995.3|37955.6|37931.7|37875.3|531
1671535800000|2022-12-20 11:30:00|37938.7|37918.7|37926.1|37906.1|37940.3|37920.3|37918.6|37898.6|620
1671536100000|2022-12-20 11:35:00|37926.2|37906.2|37991.6|37971.6|37991.8|37971.8|37921.3|37901.3|644
1671536400000|2022-12-20 11:40:00|37999.7|37979.7|37937.4|37917.4|37999.7|37979.7|37922.4|37878.1|687
1671536700000|2022-12-20 11:45:00|37939.4|37919.4|37939.9|37919.9|37978.1|37940.6|37909.2|37889.2|637
1671537000000|2022-12-20 11:50:00|37938.1|37918.1|37950.1|37930.1|37957.6|37937.6|37932.2|37912.2|624
1671537300000|2022-12-20 11:55:00|37950.3|37930.3|37901.5|37851.5|37972.2|37952.2|37870.6|37827.3|641
1671537600000|2022-12-20 12:00:00|37902.1|37852.1|37928|37908|37929.2|37909.2|37883.7|37843.1|655
1671537900000|2022-12-20 12:05:00|37926.7|37906.7|38015.2|37995.2|38018.4|37998.4|37925.5|37905.5|764
1671538200000|2022-12-20 12:10:00|38016.2|37996.2|38011.8|37991.8|38047.4|38027.4|38002.9|37982.9|677
1671538500000|2022-12-20 12:15:00|38011.7|37991.7|38017.5|37997.5|38017.5|37997.5|37991.9|37971.9|659
1671538800000|2022-12-20 12:20:00|38017.6|37997.6|38035.8|38015.8|38038.8|38018.8|38016.9|37996.9|636
1671539100000|2022-12-20 12:25:00|38035.7|38015.7|38026.9|38006.9|38054.8|38034.8|38013.5|37993.5|651
1671539400000|2022-12-20 12:30:00|38027|38007|38036.6|38016.6|38047.2|38027.2|38027|38007|592
1671539700000|2022-12-20 12:35:00|38033.5|38013.5|38039.2|38019.2|38056.7|38036.7|38022.7|38002.7|570
1671540000000|2022-12-20 12:40:00|38039.1|38019.1|38030.1|38010.1|38042.3|38022.3|38024.5|38004.5|616
1671540300000|2022-12-20 12:45:00|38029.9|38009.9|38063.5|38043.5|38130.1|38078.2|38026.2|38006.2|699
1671540600000|2022-12-20 12:50:00|38063.6|38043.6|38095.4|38075.4|38138.3|38099.1|38063.6|38021.9|687
1671540900000|2022-12-20 12:55:00|38097.5|38077.5|38117.5|38015.2|38160.7|38093.2|38085.1|38006.3|727
1671541200000|2022-12-20 13:00:00|38116.3|38013.6|38145.7|38095.7|38153.4|38119.9|38088.6|38006|800
1671541500000|2022-12-20 13:05:00|38146.5|38096.5|38132.7|38112.7|38168.3|38138.6|38125.2|38087.3|872
1671541800000|2022-12-20 13:10:00|38132.4|38112.4|38110.8|38090.8|38167.5|38129|38109.2|38078.2|663
1671542100000|2022-12-20 13:15:00|38110.9|38090.9|38082.5|38062.5|38121|38098.1|38052.5|38007.6|725
1671542400000|2022-12-20 13:20:00|38080.5|38060.5|38103|38038.9|38120.5|38065.3|38073.2|38020.6|661
1671542700000|2022-12-20 13:25:00|38105.5|38033.4|38135.3|38039.4|38179.4|38121|38081.3|38024.6|654
1671543000000|2022-12-20 13:30:00|38141.7|38021.7|38092.3|38072.3|38157.6|38094.5|38091.3|38021.7|749
1671543300000|2022-12-20 13:35:00|38092.5|38072.5|38059.3|38039.3|38117.3|38072.5|38050.2|37992|693
1671543600000|2022-12-20 13:40:00|38059.1|38039.1|38060.3|38010.3|38095|38039.1|38034|37985.9|576
1671543900000|2022-12-20 13:45:00|38044.5|38024.5|38019.2|37999.2|38077.3|38032.1|38003.4|37983.4|681
1671544200000|2022-12-20 13:50:00|38017.1|37997.1|38015.3|37995.3|38023.7|38003.7|38006|37986|715
1671544500000|2022-12-20 13:55:00|38015.5|37995.5|38004.4|37984.4|38073.4|38019.9|37998.8|37957.3|670
1671544800000|2022-12-20 14:00:00|38004.1|37984.1|37973.3|37894.7|38060.3|38010.9|37932.4|37819.6|712
1671545100000|2022-12-20 14:05:00|37972.6|37894.6|37969.8|37919.8|38001.6|37942.7|37935.6|37878.3|844
1671545400000|2022-12-20 14:10:00|37970.9|37920.9|37970.5|37920.5|38026.2|37952|37951.5|37905.4|756
1671545700000|2022-12-20 14:15:00|37969.5|37919.5|38017.1|37967.1|38037.6|37994.2|37953|37919.5|743
1671546000000|2022-12-20 14:20:00|38017.3|37967.3|38076.9|38026.9|38091.4|38056.4|37979.5|37940.9|746
1671546300000|2022-12-20 14:25:00|38077|38027|38071.1|38021.1|38117.6|38062|38046.8|37998.4|761
1671546600000|2022-12-20 14:30:00|38078.1|38028.1|38058.2|38038.2|38114.3|38068.9|38057.5|38007.4|931
1671546900000|2022-12-20 14:35:00|38057.9|38037.9|38039.2|38019.2|38092.8|38053.2|38037.1|38001|848
1671547200000|2022-12-20 14:40:00|38038.5|38018.5|38077.9|38057.9|38102.4|38077.7|38020.1|37999.6|899
1671547500000|2022-12-20 14:45:00|38082.6|38062.6|38071.5|38051.5|38100.2|38069.1|38064.6|38019.1|881
1671547800000|2022-12-20 14:50:00|38071.4|38051.4|38041.9|38021.9|38099.1|38079.1|38027.6|38007.6|905
1671548100000|2022-12-20 14:55:00|38041.7|38021.7|37998.6|37978.6|38057.5|38034.5|37993.8|37972.7|918
1671548400000|2022-12-20 15:00:00|37998.5|37978.5|37974.8|37954.8|38043.4|38004.6|37972.1|37930.5|983
1671548700000|2022-12-20 15:05:00|37974.9|37954.9|37952|37932|38002|37954.9|37937.9|37907.3|860
1671549000000|2022-12-20 15:10:00|37950.5|37930.5|37884.9|37864.9|37955.5|37935.5|37872.7|37815.5|910
1671549300000|2022-12-20 15:15:00|37885|37865|37911.6|37891.6|37913.8|37893.8|37872.3|37842|904
1671549600000|2022-12-20 15:20:00|37911.9|37891.9|37912.4|37892.4|37927.7|37898.7|37878|37852.5|797
1671549900000|2022-12-20 15:25:00|37912.5|37892.5|37880.4|37860.4|37933.9|37897.2|37880|37843.8|685
1671550200000|2022-12-20 15:30:00|37879.7|37859.7|37895.2|37845.2|37938.5|37886.7|37869.6|37834.5|822
1671550500000|2022-12-20 15:35:00|37896|37846|37874.8|37824.8|37919.5|37879.2|37831|37785|785
1671550800000|2022-12-20 15:40:00|37872.4|37822.4|37914.6|37864.6|37923.6|37877.8|37870.4|37820.4|775
1671551100000|2022-12-20 15:45:00|37914.7|37864.7|37834.8|37814.8|37927.7|37885.4|37808.9|37769.2|763
1671551400000|2022-12-20 15:50:00|37835.4|37815.4|37828.2|37808.2|37846.8|37826.7|37789|37769|872
1671551700000|2022-12-20 15:55:00|37828.1|37808.1|37838.8|37818.8|37848.6|37828.6|37814.2|37777.1|962
1671552000000|2022-12-20 16:00:00|37839.1|37819.1|37831|37811|37866.7|37831.5|37820.2|37787.4|787
1671552300000|2022-12-20 16:05:00|37832.2|37812.2|37811.3|37791.3|37870.3|37829.1|37811.3|37774.1|755
1671552600000|2022-12-20 16:10:00|37809.7|37789.7|37807.2|37787.2|37821.8|37792.1|37793.7|37763.1|823
1671552900000|2022-12-20 16:15:00|37807|37787|37883.5|37833.5|37915.4|37875.5|37807|37787|829
1671553200000|2022-12-20 16:20:00|37882.9|37832.9|37902|37852|37927.5|37868.7|37868.9|37810|736
1671553500000|2022-12-20 16:25:00|37901.4|37851.4|37926.2|37876.2|37955|37900.7|37889.1|37838.9|789
1671553800000|2022-12-20 16:30:00|37926.1|37876.1|37908.5|37858.5|37942.8|37890.2|37889.9|37847.1|752
1671554100000|2022-12-20 16:35:00|37908.6|37858.6|37917.3|37851.1|37944.7|37882|37890.3|37839.8|747
1671554400000|2022-12-20 16:40:00|37916.3|37850.4|37937.7|37872.3|37964|37901.3|37886.5|37824.2|900
1671554700000|2022-12-20 16:45:00|37937.4|37872|37870.8|37820.8|37953.3|37875.8|37851|37816|778
1671555000000|2022-12-20 16:50:00|37874.1|37824.1|37888|37838|37914|37866.2|37868.8|37820.2|802
1671555300000|2022-12-20 16:55:00|37888.5|37838.5|37870.8|37820.8|37906.7|37863.3|37858.4|37808.5|849
1671555600000|2022-12-20 17:00:00|37878.1|37812.6|37871.6|37821.6|37892.3|37844.1|37843.7|37806.6|693
1671555900000|2022-12-20 17:05:00|37871.5|37821.5|37863.8|37843.8|37927.9|37874.6|37855.6|37812.9|818
1671556200000|2022-12-20 17:10:00|37863.7|37843.7|37899.2|37849.2|37909|37861.5|37856.6|37819.5|798
1671556500000|2022-12-20 17:15:00|37899.7|37849.7|37915.9|37865.9|37938.6|37890.6|37879.9|37846.3|699
1671556800000|2022-12-20 17:20:00|37916.1|37866.1|37908.7|37839.1|37935.2|37887.7|37879.1|37833|725
1671557100000|2022-12-20 17:25:00|37908.4|37838.9|37921.3|37855.6|37923.1|37869.5|37870.9|37829.1|678
1671557400000|2022-12-20 17:30:00|37921.8|37855.1|37940.7|37873.7|37946.2|37897.7|37895.9|37848.9|676
1671557700000|2022-12-20 17:35:00|37941.3|37874.2|37909.6|37889.6|37965.4|37905.7|37906.7|37866.5|613
1671558000000|2022-12-20 17:40:00|37909.5|37889.5|37942.9|37874.8|37953.7|37897.1|37900.1|37859.5|600
1671558300000|2022-12-20 17:45:00|37942.8|37875.1|37949.7|37883.4|37972.2|37912.5|37916.1|37873.1|663
1671558600000|2022-12-20 17:50:00|37934.8|37884.8|37943.3|37875.8|37959|37886.8|37925.9|37864|565
1671558900000|2022-12-20 17:55:00|37944|37875.7|37949.2|37880.4|37969.3|37898.5|37918.5|37849.2|619
1671559200000|2022-12-20 18:00:00|37951|37881.5|37948.3|37875.9|37977.6|37906.1|37938.8|37864.1|603
1671559500000|2022-12-20 18:05:00|37948.9|37876.5|37970.8|37900.6|37978.4|37905.7|37929.5|37866|558
1671559800000|2022-12-20 18:10:00|37970.3|37900.4|37985.4|37913.6|37991.4|37920.9|37953.6|37881|556
1671560100000|2022-12-20 18:15:00|37985.2|37913.4|37962.6|37890.3|37993.3|37923.5|37931.7|37876.3|638
1671560400000|2022-12-20 18:20:00|37961.9|37889.6|37966.9|37895.9|37982|37921|37933.6|37878|531
1671560700000|2022-12-20 18:25:00|37951.4|37901.4|37979.2|37907.9|37992|37916.7|37950.9|37881.1|445
1671561000000|2022-12-20 18:30:00|37978.9|37907.8|37958.6|37877.2|37984.6|37910.3|37947.8|37866|502
1671561300000|2022-12-20 18:35:00|37958.7|37877.3|37950.4|37873.4|37966.3|37887.9|37937.9|37859.9|597
1671561600000|2022-12-20 18:40:00|37950.3|37873.3|37974.6|37892.8|37984.7|37897.2|37947.5|37866|538
1671561900000|2022-12-20 18:45:00|37973.8|37892.4|37973.7|37895.6|37985.5|37906.5|37961.1|37873.6|451
1671562200000|2022-12-20 18:50:00|37973.8|37895.2|37976.2|37896.5|37994.1|37918.3|37968.3|37885.2|457
1671562500000|2022-12-20 18:55:00|37976.3|37896.4|37964.8|37896.2|37999.3|37910.3|37943.6|37885.1|413
1671562800000|2022-12-20 19:00:00|37964.7|37896|37972.7|37905.6|38000.4|37935.9|37948.4|37887.2|542
1671563100000|2022-12-20 19:05:00|37975.9|37900.7|37956.3|37888.5|37980.5|37917.8|37942.3|37880.7|432
1671563400000|2022-12-20 19:10:00|37956|37888.2|37951.9|37873.4|37976|37895.8|37924.9|37858|534
1671563700000|2022-12-20 19:15:00|37944|37870.4|37937.7|37865.5|37967|37877.1|37920.8|37858.9|492
1671564000000|2022-12-20 19:20:00|37937.4|37865.3|37948.1|37873.5|37960|37894.8|37914.8|37858.7|439
1671564300000|2022-12-20 19:25:00|37948.5|37873.9|37939.5|37870.8|37970|37879.3|37918.2|37858|424
1671564600000|2022-12-20 19:30:00|37939.8|37871.8|37941.9|37873.9|37961.1|37880.2|37920.2|37860.7|402
1671564900000|2022-12-20 19:35:00|37942.3|37873.8|37940|37868.5|37967|37884.5|37922.4|37863.3|431
1671565200000|2022-12-20 19:40:00|37939.9|37868.4|37936.4|37856.2|37957.4|37890.5|37903.2|37856.1|530
1671565500000|2022-12-20 19:45:00|37936.5|37856.3|37900.8|37828.9|37948.4|37861.9|37882.6|37819|486
1671565800000|2022-12-20 19:50:00|37900.2|37828.8|37898.1|37823.9|37931.2|37837.5|37871.9|37809.3|519
1671566100000|2022-12-20 19:55:00|37897.3|37824|37901.2|37822.8|37924.1|37842.1|37882.6|37812.7|597
1671566400000|2022-12-20 20:00:00|37901.3|37822.9|37900.3|37831.5|37955.6|37858.5|37886|37818.5|662
1671566700000|2022-12-20 20:05:00|37900.5|37831.6|37910.2|37837.5|37922.5|37842.2|37884.2|37827.4|583
1671567000000|2022-12-20 20:10:00|37905.4|37836.5|37896.6|37827.7|37924|37844|37879|37825|509
1671567300000|2022-12-20 20:15:00|37898.1|37828.7|37901.3|37828.1|37909|37834|37874.5|37821.2|446
1671567600000|2022-12-20 20:20:00|37900.9|37828|37901.7|37831.1|37915|37837.5|37888.5|37824.4|347
1671567900000|2022-12-20 20:25:00|37901.8|37831.2|37891.2|37819.4|37913|37835.4|37883|37817.6|368
1671568200000|2022-12-20 20:30:00|37884.8|37819|37887.4|37805.9|37906.8|37821.7|37871.6|37799|374
1671568500000|2022-12-20 20:35:00|37887.3|37805.8|37880.2|37797|37896.9|37818.1|37868.1|37795.6|328
1671568800000|2022-12-20 20:40:00|37880.6|37797.3|37872.2|37800.3|37896|37806.5|37846.4|37785.3|410
1671569100000|2022-12-20 20:45:00|37872|37801.2|37880.9|37799.1|37889.1|37824.3|37839.3|37791.3|477
1671569400000|2022-12-20 20:50:00|37881.8|37799.2|37890.3|37820.4|37901.6|37831.5|37840.5|37797.9|558
1671569700000|2022-12-20 20:55:00|37890.6|37820.6|37910.9|37825.4|37918.2|37838.7|37874.6|37813.8|596
1671570000000|2022-12-20 21:00:00|37879.8|37825.6|37897.8|37812.5|37916|37836.8|37852|37805.5|488
1671570300000|2022-12-20 21:05:00|37897.9|37812.9|37884|37811.3|37898.6|37832.5|37845.3|37801.3|362
1671570600000|2022-12-20 21:10:00|37866.5|37816.5|37872.1|37791.1|37889.2|37817.4|37851.1|37788.7|354
1671570900000|2022-12-20 21:15:00|37872.7|37790.7|37845.8|37795.8|37881.5|37808.6|37839|37783.4|355
1671571200000|2022-12-20 21:20:00|37858.9|37792.2|37867.1|37784.6|37879|37812.5|37829.6|37783.8|284
1671571500000|2022-12-20 21:25:00|37867|37784.7|37846.2|37780.7|37878|37814.6|37810.1|37768.3|357
1671571800000|2022-12-20 21:30:00|37833.4|37783.4|37845.1|37781.9|37874.1|37789.6|37829.6|37772.1|213
1671572100000|2022-12-20 21:35:00|37857.7|37776.9|37857.3|37775|37865.2|37806.9|37822.2|37770.5|194
1671572400000|2022-12-20 21:40:00|37857.7|37775.3|37869|37769.7|37882.2|37796.4|37836.7|37760.4|224
1671572700000|2022-12-20 21:45:00|37850.3|37779.7|37866.3|37769.6|37878.3|37779.7|37842.2|37763.2|255
1671573000000|2022-12-20 21:50:00|37866.8|37768.5|37838.3|37759|37877.2|37797.3|37837|37750.9|285
1671573300000|2022-12-20 21:55:00|37852.7|37759.5|37895.5|37775.5|37927.1|37818.2|37848.1|37755.7|618
1671573600000|2022-12-20 22:00:00|37896.1|37776.1|37881.6|37787|37898.9|37793|37874.1|37766.7|76
1671573900000|2022-12-20 22:05:00|37891.4|37783.4|38001|37881|38007.3|37887.3|37884.1|37779.7|144
1671574200000|2022-12-20 22:10:00|37998.4|37878.4|37985.1|37865.1|38010.3|37890.3|37982.3|37862.3|97
1671574500000|2022-12-20 22:15:00|37986.6|37866.6|37937.9|37817.9|37986.6|37866.6|37899.5|37779.5|185
1671574800000|2022-12-20 22:20:00|37937.5|37817.5|37930.7|37810.7|37942.4|37841.6|37926.9|37807.2|160
1671575100000|2022-12-20 22:25:00|37931.4|37811.4|37921.5|37801.5|37934.7|37825.6|37900.8|37780.8|136
1671575400000|2022-12-20 22:30:00|37914.8|37794.8|37913.7|37793.7|37936.4|37816.4|37907.1|37787.1|158
1671575700000|2022-12-20 22:35:00|37909.7|37789.7|37933.1|37813.1|37937.5|37826.4|37907.1|37787.1|108
1671576000000|2022-12-20 22:40:00|37935.4|37818.8|37929.9|37809.9|37942.7|37833.3|37904.9|37784.9|148
1671576300000|2022-12-20 22:45:00|37934|37814|37936.9|37816.9|37937.3|37821.1|37916.1|37796.1|125
1671576600000|2022-12-20 22:50:00|37936.6|37816.6|37938|37818|37942.9|37830.3|37916.2|37796.2|231
1671576900000|2022-12-20 22:55:00|37936.4|37816.4|37935.6|37815.6|37937.5|37825.8|37896.8|37776.8|207
1671577200000|2022-12-20 23:00:00|37921.6|37801.6|37918.8|37798.8|37942.2|37822.2|37903.8|37783.8|357
1671577500000|2022-12-20 23:05:00|37926.8|37806.8|37905.7|37785.7|37978.7|37858.7|37893.4|37773.4|248
1671577800000|2022-12-20 23:10:00|37905.8|37785.8|37911.1|37791.1|37935|37817.7|37893.6|37773.6|275
1671578100000|2022-12-20 23:15:00|37910.8|37790.8|37912.2|37792.2|37927.3|37832|37910.5|37790.5|178
1671578400000|2022-12-20 23:20:00|37928|37808|37927.3|37807.3|37933.3|37835|37911.6|37791.6|189
1671578700000|2022-12-20 23:25:00|37927.4|37807.4|37925.5|37805.5|37927.8|37811.8|37912.7|37792.7|332
1671579000000|2022-12-20 23:30:00|37925.6|37805.6|37934.2|37814.2|37934.3|37839|37902|37799.2|319
1671579300000|2022-12-20 23:35:00|37934.3|37814.3|37930.4|37810.4|37936|37824.4|37921.1|37801.1|346
1671579600000|2022-12-20 23:40:00|37930.3|37810.3|37933.7|37813.7|37934.7|37825.5|37918|37798|273
1671579900000|2022-12-20 23:45:00|37933.8|37813.8|37933.6|37813.6|37934.7|37825|37920.3|37800.3|164
1671580200000|2022-12-20 23:50:00|37933.5|37813.5|37932|37812|37935.6|37815.6|37916.7|37796.7|303
1671580500000|2022-12-20 23:55:00|37932.1|37812.1|37931.4|37811.4|37934.2|37819.7|37916.3|37796.3|283
1671580800000|2022-12-21 00:00:00|37929.7|37809.7|37892.9|37791.3|37934.2|37814.2|37878.8|37773.9|554
1671581100000|2022-12-21 00:05:00|37883|37795.6|37884|37798.8|37903.9|37819.4|37869.4|37774.1|548
1671581400000|2022-12-21 00:10:00|37884.1|37799|37886.4|37780.7|37903.1|37804.9|37876.5|37777.1|438
1671581700000|2022-12-21 00:15:00|37886.3|37780.6|37882.8|37795.4|37898.1|37805.8|37877.4|37777.3|471
1671582000000|2022-12-21 00:20:00|37882.7|37795.2|37891.3|37807.3|37906.9|37826.3|37872.6|37785.9|459
1671582300000|2022-12-21 00:25:00|37891.2|37807.4|37887.5|37797.2|37904.6|37815|37871.9|37777.4|442
1671582600000|2022-12-21 00:30:00|37887.4|37805.6|37907|37794.8|37914.5|37826|37876|37786|499
1671582900000|2022-12-21 00:35:00|37907.1|37794.9|37884.4|37808.4|37911.3|37827|37873.6|37788.1|474
1671583200000|2022-12-21 00:40:00|37884.3|37808.1|37881.4|37797.3|37900.7|37809.6|37876.3|37780.3|344
1671583500000|2022-12-21 00:45:00|37885.5|37789.1|37896.2|37792.5|37904.9|37814.3|37864.1|37776.7|449
1671583800000|2022-12-21 00:50:00|37896.4|37792.4|37892.3|37809|37908.6|37829|37876.7|37783.7|591
1671584100000|2022-12-21 00:55:00|37894.6|37811.3|37888.2|37808.7|37913|37835.1|37878.9|37798.2|632
1671584400000|2022-12-21 01:00:00|37888.7|37808.3|37901.3|37824.3|37910.2|37827.7|37873.6|37786.9|613
1671584700000|2022-12-21 01:05:00|37899.4|37824.5|37887.3|37808.3|37917|37835.5|37882.3|37797.6|674
1671585000000|2022-12-21 01:10:00|37887.8|37808.7|37889|37810.3|37903|37815.7|37865.4|37783.1|721
1671585300000|2022-12-21 01:15:00|37887.6|37795.7|37875.1|37795.6|37896.1|37813|37869.6|37784.1|540
1671585600000|2022-12-21 01:20:00|37874.8|37795.3|37882.3|37808.3|37889.8|37817|37866.3|37783.6|597
1671585900000|2022-12-21 01:25:00|37881.9|37808.2|37884.6|37807.1|37894.9|37815.7|37873.9|37787.8|628
1671586200000|2022-12-21 01:30:00|37884.7|37807.2|37898.8|37798.5|37914.9|37824.1|37884.2|37788.1|748
1671586500000|2022-12-21 01:35:00|37898.6|37798|37896|37813.5|37920.2|37821.4|37887.2|37792.3|672
1671586800000|2022-12-21 01:40:00|37910.8|37813.2|37913.3|37821.4|37924.9|37841|37882|37799.1|678
1671587100000|2022-12-21 01:45:00|37912.5|37829.1|37918|37828.3|37925.5|37834.1|37901.9|37813.3|670
1671587400000|2022-12-21 01:50:00|37917.9|37828|37900.6|37823.3|37923.2|37832.9|37888.1|37805|524
1671587700000|2022-12-21 01:55:00|37894.6|37817.3|37889.9|37811.4|37916|37830.5|37887|37806|578
1671588000000|2022-12-21 02:00:00|37890.1|37811.6|37878.6|37828.6|37908|37835.1|37876|37798.1|611
1671588300000|2022-12-21 02:05:00|37878.5|37828.5|37886.1|37808.6|37909|37843.6|37863.6|37796.9|547
1671588600000|2022-12-21 02:10:00|37885.5|37808.5|37877.6|37803.2|37902|37823|37870.6|37787.9|538
1671588900000|2022-12-21 02:15:00|37878.3|37803.5|37875.5|37801.6|37890.5|37822.1|37862.1|37776.9|434
1671589200000|2022-12-21 02:20:00|37876.2|37802|37868.8|37791.4|37886.6|37814.3|37864.2|37780.9|423
1671589500000|2022-12-21 02:25:00|37869.1|37791.7|37874.9|37802.6|37884.4|37819.3|37865|37781.1|431
1671589800000|2022-12-21 02:30:00|37874.5|37802.5|37896.4|37823.6|37897.7|37833.1|37868.4|37794.7|394
1671590100000|2022-12-21 02:35:00|37896.5|37823.8|37899.1|37825.9|37911.1|37844.5|37891.4|37814.9|346
1671590400000|2022-12-21 02:40:00|37899.2|37826|37906.7|37840.7|37911.2|37844.9|37893.8|37813.1|402
1671590700000|2022-12-21 02:45:00|37905.7|37840.8|37906.5|37840.1|37917.4|37848.8|37895|37816.1|346
1671591000000|2022-12-21 02:50:00|37904|37840.3|37896.9|37831.1|37916.2|37840.3|37890.7|37812.2|328
1671591300000|2022-12-21 02:55:00|37895.3|37829.9|37903.8|37831.7|37918|37848.9|37888.6|37809|376
1671591600000|2022-12-21 03:00:00|37903.9|37831.9|37904.7|37823.6|37916.4|37846.9|37893.9|37813.4|413
1671591900000|2022-12-21 03:05:00|37908.1|37826|37898.2|37826.1|37916.5|37848.1|37893.1|37813.3|431
1671592200000|2022-12-21 03:10:00|37897.9|37826|37903.6|37836.6|37917.6|37842.1|37886.5|37806.8|419
1671592500000|2022-12-21 03:15:00|37903.1|37836.8|37903.1|37820.6|37914.3|37842.6|37888|37805.7|389
1671592800000|2022-12-21 03:20:00|37903.2|37820.7|37902.9|37836.5|37912.9|37845.1|37891|37816.9|377
1671593100000|2022-12-21 03:25:00|37897.2|37827.5|37903|37830.3|37918.4|37846.9|37894|37812.7|405
1671593400000|2022-12-21 03:30:00|37903.3|37830.5|37905.1|37838.9|37921.1|37848.6|37894|37809.1|468
1671593700000|2022-12-21 03:35:00|37905.6|37838.7|37906.4|37833.9|37918.1|37850.8|37896|37815.6|370
1671594000000|2022-12-21 03:40:00|37906.7|37833.8|37904.8|37838.4|37921.5|37849.6|37897|37822.5|357
1671594300000|2022-12-21 03:45:00|37904.7|37837.9|37896.2|37824.2|37915.2|37843|37892.9|37817|290
1671594600000|2022-12-21 03:50:00|37908.9|37829.6|37899.3|37833.6|37912.4|37836.4|37893.6|37812|191
1671594900000|2022-12-21 03:55:00|37892.1|37823.7|37900.3|37830.7|37909.6|37842.4|37892.1|37812.2|243
1671595200000|2022-12-21 04:00:00|37901.5|37818.7|37896.6|37823.6|37911.1|37835.6|37890.2|37806.1|296
1671595500000|2022-12-21 04:05:00|37896.5|37823.7|37905|37829.7|37926.2|37843.3|37887|37808.3|363
1671595800000|2022-12-21 04:10:00|37904.7|37829.4|37925|37845.8|37942.3|37852|37891.6|37811|384
1671596100000|2022-12-21 04:15:00|37924.9|37845.7|37914.1|37832.6|37949.9|37857|37902.7|37824.8|405
1671596400000|2022-12-21 04:20:00|37914.4|37833|37915.1|37832.1|37945.6|37844.7|37901.8|37813.9|350
1671596700000|2022-12-21 04:25:00|37915.7|37832.4|37931.9|37853.5|37949|37853.9|37909|37828|357
1671597000000|2022-12-21 04:30:00|37933.8|37854|37928.3|37845|37969.2|37858.3|37917.7|37833.1|431
1671597300000|2022-12-21 04:35:00|37928.4|37844.6|37928.2|37846.5|37959.2|37857.3|37924.3|37827.9|353
1671597600000|2022-12-21 04:40:00|37928.1|37846.4|37960.3|37850.3|37967.8|37867|37912.5|37827.9|361
1671597900000|2022-12-21 04:45:00|37961|37851|37932.1|37855|37961|37861.2|37920.6|37826.7|303
1671598200000|2022-12-21 04:50:00|37926.8|37845.2|37914|37864|37957.3|37864.5|37910|37826.6|318
1671598500000|2022-12-21 04:55:00|37930.1|37858.7|37938.7|37860.5|37963.9|37860.5|37920.4|37826.6|313
1671598800000|2022-12-21 05:00:00|37939|37861.2|37935.8|37859.1|37952.5|37862.9|37922.2|37835.2|345
1671599100000|2022-12-21 05:05:00|37925.9|37848.9|37924.4|37843.2|37958|37862.8|37919.6|37831.7|338
1671599400000|2022-12-21 05:10:00|37924.3|37843.1|37929.8|37853.8|37957.2|37862.5|37910.5|37827.7|363
1671599700000|2022-12-21 05:15:00|37930.7|37854.6|37936.2|37843.3|37960.6|37862.5|37912|37827|379
1671600000000|2022-12-21 05:20:00|37926.4|37845.8|37931.1|37854.5|37959.7|37861.5|37909|37833.8|368
1671600300000|2022-12-21 05:25:00|37940.3|37854.8|37931.9|37854.5|37957.3|37856.3|37919.3|37828.3|346
1671600600000|2022-12-21 05:30:00|37931.6|37854.2|37936.5|37861.1|37950.3|37861.1|37916.4|37833.6|322
1671600900000|2022-12-21 05:35:00|37936.7|37861.2|37932.7|37855.6|37958.6|37861.2|37916.7|37828.1|401
1671601200000|2022-12-21 05:40:00|37936.1|37842.8|37938.2|37839.3|37959.2|37857.5|37901.5|37817.5|323
1671601500000|2022-12-21 05:45:00|37938|37839.1|37913.8|37834|37951.5|37856.5|37906.5|37817.9|371
1671601800000|2022-12-21 05:50:00|37913.9|37834.1|37918.8|37842.4|37939.8|37848.4|37904.9|37818.2|401
1671602100000|2022-12-21 05:55:00|37917.9|37841.9|37913.4|37816.6|37938.8|37852|37896.1|37805.4|440
1671602400000|2022-12-21 06:00:00|37892.7|37807.6|37914.1|37818.5|37936.3|37846.8|37890.2|37801.2|391
1671602700000|2022-12-21 06:05:00|37914.2|37828|37920|37848.6|37941.3|37857.8|37893.4|37812.9|421
1671603000000|2022-12-21 06:10:00|37919.9|37848.5|37904|37854|37953.2|37873.5|37889.5|37826|568
1671603300000|2022-12-21 06:15:00|37903.9|37853.9|37903|37853|37921.9|37872.5|37885.2|37838.3|392
1671603600000|2022-12-21 06:20:00|37904.9|37854.9|37900.6|37850.6|37917.8|37869.6|37882.5|37838.4|329
1671603900000|2022-12-21 06:25:00|37901.8|37851.8|37885.9|37865.9|37912.6|37867.6|37876.1|37834.1|414
1671604200000|2022-12-21 06:30:00|37885.8|37865.8|37896.2|37846.2|37917.2|37871.7|37879.3|37835.4|394
1671604500000|2022-12-21 06:35:00|37880.7|37860.7|37880.7|37860.7|37906|37862|37871.1|37820.8|407
1671604800000|2022-12-21 06:40:00|37881.5|37861.5|37882.4|37862.4|37919.6|37872.9|37879.8|37834.2|420
1671605100000|2022-12-21 06:45:00|37882.8|37862.8|37893.4|37873.4|37922.3|37877.5|37882.8|37835.6|489
1671605400000|2022-12-21 06:50:00|37893.3|37873.3|37925|37840.1|37937.7|37875.7|37883.8|37837.6|486
1671605700000|2022-12-21 06:55:00|37924.8|37839.8|37939.9|37819.9|37946.2|37853.8|37897.5|37815.4|545
1671606000000|2022-12-21 07:00:00|37916.7|37837.5|37903.4|37853.4|37935|37873|37891.5|37829.2|792
1671606300000|2022-12-21 07:05:00|37907.7|37857.7|37882|37817.4|37924.6|37857.7|37862.4|37801.2|665
1671606600000|2022-12-21 07:10:00|37881.8|37817.6|37889.2|37809.4|37893.8|37848|37850.2|37801.9|652
1671606900000|2022-12-21 07:15:00|37890.2|37812.1|37876.9|37826.9|37910|37852.4|37860|37794|628
1671607200000|2022-12-21 07:20:00|37877.3|37827.3|37875.6|37825.6|37909.1|37859.4|37868.7|37815|538
1671607500000|2022-12-21 07:25:00|37875.5|37825.5|37857.9|37807.9|37896.3|37843.8|37856.8|37803.3|502
1671607800000|2022-12-21 07:30:00|37858.5|37808.5|37843.6|37823.6|37871.3|37830.1|37827|37792.4|665
1671608100000|2022-12-21 07:35:00|37840.5|37820.5|37795.3|37775.3|37864.8|37823.5|37788.9|37749.4|594
1671608400000|2022-12-21 07:40:00|37794|37774|37817.6|37746|37843.7|37778.7|37742.4|37711.7|655
1671608700000|2022-12-21 07:45:00|37827.5|37750.3|37805.1|37741.1|37843.8|37778.5|37782.7|37726.1|561
1671609000000|2022-12-21 07:50:00|37803.2|37738.4|37795.5|37775.5|37824.8|37776.6|37781.2|37716|506
1671609300000|2022-12-21 07:55:00|37795.6|37775.6|37821.1|37743.9|37831.5|37776|37782|37729.5|603
1671609600000|2022-12-21 08:00:00|37819.1|37743.6|37813.9|37745.6|37819.1|37778.1|37777.8|37731.3|612
1671609900000|2022-12-21 08:05:00|37812.5|37762.5|37813.5|37793.5|37847.6|37798.5|37790.8|37741.9|664
1671610200000|2022-12-21 08:10:00|37813.4|37793.4|37796.5|37776.5|37859.3|37810.2|37793.9|37750.9|611
1671610500000|2022-12-21 08:15:00|37796.4|37776.4|37838.7|37818.7|37843.4|37823.4|37771.8|37732.5|652
1671610800000|2022-12-21 08:20:00|37839.3|37819.3|37864.1|37844.1|37893.8|37850.8|37831.9|37794.4|727
1671611100000|2022-12-21 08:25:00|37864.9|37844.9|37887.1|37837.1|37902.1|37857|37857.6|37813.7|609
1671611400000|2022-12-21 08:30:00|37882.3|37832.3|37965.4|37945.4|37986.3|37953.6|37869.8|37827.9|797
1671611700000|2022-12-21 08:35:00|37963|37943|37953.7|37933.7|37974.8|37954.8|37945.6|37925.6|665
1671612000000|2022-12-21 08:40:00|37953.9|37933.9|37927|37907|37956.2|37936.2|37902.1|37882.1|701
1671612300000|2022-12-21 08:45:00|37927.1|37907.1|37906.4|37886.4|37931|37911|37902.6|37882.6|580
1671612600000|2022-12-21 08:50:00|37908|37888|37894.6|37874.6|37910.5|37890.5|37871.8|37851.8|684
1671612900000|2022-12-21 08:55:00|37895.2|37875.2|37897.3|37877.3|37898.7|37878.7|37863.9|37843.9|698
1671613200000|2022-12-21 09:00:00|37897.4|37877.4|37895.4|37875.4|37904.6|37884.6|37862.3|37842.3|788
1671613500000|2022-12-21 09:05:00|37895.3|37875.3|37892.4|37872.4|37901.5|37881.5|37879|37859|598
1671613800000|2022-12-21 09:10:00|37892|37872|37852.1|37832.1|37897.5|37877.5|37850.6|37812|535
1671614100000|2022-12-21 09:15:00|37840.7|37820.7|37836.6|37816.6|37854.6|37834.6|37818.2|37783.7|653
1671614400000|2022-12-21 09:20:00|37836.1|37816.1|37855.5|37835.5|37857.3|37837.3|37830.2|37810.2|559
1671614700000|2022-12-21 09:25:00|37855.7|37835.7|37857|37837|37859.2|37839.2|37841.7|37821.7|524
1671615000000|2022-12-21 09:30:00|37857.2|37837.2|37875.5|37855.5|37903|37855.5|37846.5|37824|580
1671615300000|2022-12-21 09:35:00|37875.6|37855.6|37934.4|37884.4|37948.4|37903|37868.2|37830|686
1671615600000|2022-12-21 09:40:00|37934.3|37884.3|37953.2|37881.3|37956.5|37913.9|37908.5|37864.9|641
1671615900000|2022-12-21 09:45:00|37956.9|37887.6|37942.3|37892.3|38001.5|37956|37888.3|37850.8|758
1671616200000|2022-12-21 09:50:00|37936.8|37886.8|37964.1|37874|37994.7|37918.1|37902.4|37840.5|746
1671616500000|2022-12-21 09:55:00|37966.4|37869.7|37969|37891.9|37975.9|37897.1|37951.7|37853.6|666
1671616800000|2022-12-21 10:00:00|37969.2|37890.8|37945.8|37895.8|37979.6|37927.9|37904.7|37844.5|603
1671617100000|2022-12-21 10:05:00|37931.4|37911.4|37939.7|37919.7|37965.5|37921.4|37924.3|37888.6|513
1671617400000|2022-12-21 10:10:00|37934.8|37914.8|37924.5|37904.5|37954.6|37922.9|37923.6|37887.3|591
1671617700000|2022-12-21 10:15:00|37924.3|37904.3|37935.4|37915.4|37942.9|37922.9|37919.9|37899.9|553
1671618000000|2022-12-21 10:20:00|37935.1|37915.1|37881.6|37861.6|37935.1|37915.1|37866.6|37834|643
1671618300000|2022-12-21 10:25:00|37881.1|37861.1|37839.1|37819.1|37883.1|37863.1|37836.4|37816.4|589
1671618600000|2022-12-21 10:30:00|37835.9|37815.9|37861.2|37841.2|37868.3|37848.3|37832.1|37812.1|578
1671618900000|2022-12-21 10:35:00|37865.3|37845.3|37933.7|37883.7|37946.1|37899.3|37862.5|37842.5|657
1671619200000|2022-12-21 10:40:00|37934.3|37884.3|37926.7|37906.7|37941.5|37909|37911.1|37868|590
1671619500000|2022-12-21 10:45:00|37927.1|37907.1|37911.3|37891.3|37931.7|37911.7|37911.3|37891.3|634
1671619800000|2022-12-21 10:50:00|37910.7|37890.7|37919.3|37899.3|37922.2|37902.2|37909|37889|566
1671620100000|2022-12-21 10:55:00|37919.7|37899.7|37937.8|37887.8|37976.3|37915.1|37916.7|37874.3|467
1671620400000|2022-12-21 11:00:00|37944.8|37881.7|37938.1|37888.1|37963|37914.2|37917.8|37870|617
1671620700000|2022-12-21 11:05:00|37937.4|37887.4|37931.1|37911.1|37963|37911.7|37908.5|37871.6|417
1671621000000|2022-12-21 11:10:00|37931|37911|37928.9|37908.9|37968.1|37918|37921.5|37878.4|523
1671621300000|2022-12-21 11:15:00|37929.4|37909.4|37924.4|37904.4|37961|37922.5|37912.3|37891.9|626
1671621600000|2022-12-21 11:20:00|37924|37904|37953.8|37933.8|37974.9|37933.8|37919.5|37877.4|588
1671621900000|2022-12-21 11:25:00|37954.5|37934.5|37946.2|37926.2|37980.4|37939.4|37935|37903.5|670
1671622200000|2022-12-21 11:30:00|37947.1|37927.1|37959.2|37939.2|37962.2|37942.2|37943|37923|605
1671622500000|2022-12-21 11:35:00|37959.3|37939.3|37955.9|37935.9|37964.9|37944.9|37950.7|37930.7|641
1671622800000|2022-12-21 11:40:00|37955.5|37935.5|37960.3|37940.3|37980|37947|37939.6|37905.8|532
1671623100000|2022-12-21 11:45:00|37959.9|37939.9|37957.1|37937.1|37967.5|37947.5|37949|37929|486
1671623400000|2022-12-21 11:50:00|37956.8|37936.8|37961.2|37941.2|37966.9|37946.9|37947|37927|533
1671623700000|2022-12-21 11:55:00|37961.3|37941.3|38002.2|37982.2|38003.2|37983.2|37958|37938|542
1671624000000|2022-12-21 12:00:00|38004.4|37984.4|37983.6|37963.6|38004.4|37984.4|37982.8|37962.8|510
1671624300000|2022-12-21 12:05:00|37983.8|37963.8|37997.2|37977.2|38003.9|37983.9|37980.1|37960.1|471
1671624600000|2022-12-21 12:10:00|37995.1|37975.1|37996.4|37976.4|38008.2|37988.2|37986.6|37966.6|484
1671624900000|2022-12-21 12:15:00|37998|37978|37991.8|37971.8|38006.4|37986.4|37983|37963|576
1671625200000|2022-12-21 12:20:00|37992.3|37972.3|37985.6|37965.6|37994.7|37974.7|37979.9|37959.9|510
1671625500000|2022-12-21 12:25:00|37985.5|37965.5|37950.1|37930.1|37997|37977|37945|37925|543
1671625800000|2022-12-21 12:30:00|37950|37930|37936.3|37916.3|37950.7|37930.7|37930.2|37910.2|548
1671626100000|2022-12-21 12:35:00|37936.1|37916.1|37916.3|37896.3|37941.5|37921.5|37915.3|37895.3|511
1671626400000|2022-12-21 12:40:00|37915.9|37895.9|37914.9|37894.9|37925.7|37905.7|37911.7|37891.7|562
1671626700000|2022-12-21 12:45:00|37914.8|37894.8|37901.4|37881.4|37925.8|37905.8|37890.8|37870.8|625
1671627000000|2022-12-21 12:50:00|37901.5|37881.5|37913.8|37893.8|37915.7|37895.7|37901|37881|552
1671627300000|2022-12-21 12:55:00|37914.9|37894.9|37904.3|37884.3|37928.4|37908.4|37902.4|37882.4|552
1671627600000|2022-12-21 13:00:00|37904.1|37884.1|37897|37877|37919.9|37899.9|37895.8|37875.8|656
1671627900000|2022-12-21 13:05:00|37896.9|37876.9|37880.9|37860.9|37909.3|37889.3|37880.1|37860.1|706
1671628200000|2022-12-21 13:10:00|37880.5|37860.5|37894.3|37874.3|37896.2|37876.2|37879.4|37859.4|712
1671628500000|2022-12-21 13:15:00|37893.2|37873.2|37887.2|37867.2|37897.9|37877.9|37881.3|37861.3|625
1671628800000|2022-12-21 13:20:00|37887.7|37867.7|37858.8|37838.8|37888.8|37868.8|37853.8|37833.8|634
1671629100000|2022-12-21 13:25:00|37858.5|37838.5|37883.8|37863.8|37883.8|37863.8|37852.1|37832.1|528
1671629400000|2022-12-21 13:30:00|37884.6|37864.6|37876.1|37856.1|37884.7|37864.7|37867.8|37847.8|666
1671629700000|2022-12-21 13:35:00|37875.5|37855.5|37873|37853|37877.2|37857.2|37859.6|37839.6|631
1671630000000|2022-12-21 13:40:00|37872.8|37852.8|37885|37865|37892.6|37872.6|37870.8|37850.8|642
1671630300000|2022-12-21 13:45:00|37885.2|37865.2|37895.7|37875.7|37901.4|37881.4|37884.2|37864.2|581
1671630600000|2022-12-21 13:50:00|37896.6|37876.6|37894.8|37874.8|37911.7|37891.7|37889.8|37869.8|507
1671630900000|2022-12-21 13:55:00|37894.7|37874.7|37816.3|37796.3|37919.1|37899.1|37802.6|37782.6|713
1671631200000|2022-12-21 14:00:00|37811.9|37791.9|37867.6|37847.6|37868.1|37848.1|37804.2|37784.2|751
1671631500000|2022-12-21 14:05:00|37867.7|37847.7|37921.6|37901.6|37951.3|37905.1|37843.3|37823.3|679
1671631800000|2022-12-21 14:10:00|37921.2|37901.2|37935.7|37885.7|37945.9|37901.4|37894.7|37857.6|716
1671632100000|2022-12-21 14:15:00|37935.6|37885.6|37944.6|37894.6|37969|37915.8|37915.6|37869.9|681
1671632400000|2022-12-21 14:20:00|37945.3|37895.3|37945.8|37895.8|37975.4|37911.6|37920.6|37866|650
1671632700000|2022-12-21 14:25:00|37945.9|37895.9|37938.1|37888.1|37984.2|37927.3|37913.6|37866.9|784
1671633000000|2022-12-21 14:30:00|37933.5|37883.5|37994.1|37910.9|38010.6|37918.3|37930.8|37869.9|852
1671633300000|2022-12-21 14:35:00|37993|37914.5|37961.1|37911.1|38007.1|37917.7|37961.1|37889.1|1003
1671633600000|2022-12-21 14:40:00|37961|37911|37992.2|37923|38004|37946.7|37949.6|37884.9|951
1671633900000|2022-12-21 14:45:00|37996.7|37926.6|37947.2|37897.2|38007|37949.5|37925.9|37886.2|844
1671634200000|2022-12-21 14:50:00|37947.4|37897.4|37905.1|37840.5|37956.4|37918.1|37881.1|37826.7|832
1671634500000|2022-12-21 14:55:00|37902.5|37834.5|37921|37834.8|37923.3|37886.9|37860.4|37820.8|738
1671634800000|2022-12-21 15:00:00|37924.7|37827.8|37878.6|37828.6|37953.9|37881.7|37859.7|37813.1|867
1671635100000|2022-12-21 15:05:00|37878.2|37828.2|37861.2|37841.2|37895.8|37850|37859.4|37812.9|668
1671635400000|2022-12-21 15:10:00|37860.6|37840.6|37877|37813.8|37910.3|37857.9|37857.6|37805.7|685
1671635700000|2022-12-21 15:15:00|37872.8|37822.8|37848.7|37798.7|37907|37853.2|37832.1|37785.5|757
1671636000000|2022-12-21 15:20:00|37848.8|37798.8|37825.9|37775.9|37860.2|37816.3|37812.7|37772|686
1671636300000|2022-12-21 15:25:00|37826.3|37776.3|37791.8|37771.8|37852.7|37809.8|37785.7|37750.2|681
1671636600000|2022-12-21 15:30:00|37793.4|37773.4|37785.1|37765.1|37835.6|37790.4|37761.1|37727.7|676
1671636900000|2022-12-21 15:35:00|37782.7|37762.7|37773.8|37723.8|37821.7|37779.7|37744.5|37708.3|651
1671637200000|2022-12-21 15:40:00|37773.5|37723.5|37782.4|37762.4|37805|37769|37751.1|37715.7|628
1671637500000|2022-12-21 15:45:00|37781.8|37761.8|37810.1|37790.1|37843.8|37803.4|37770.2|37728|673
1671637800000|2022-12-21 15:50:00|37809.8|37789.8|37850.1|37785.4|37865|37822.7|37802.9|37768.3|801
1671638100000|2022-12-21 15:55:00|37838.4|37788.4|37842.2|37822.2|37857.7|37825|37807.9|37772.8|726
1671638400000|2022-12-21 16:00:00|37841.1|37821.1|37847.4|37827.4|37867.6|37836.3|37832.4|37812.4|656
1671638700000|2022-12-21 16:05:00|37850.3|37830.3|37844.1|37824.1|37867.2|37847.2|37843.2|37823.2|618
1671639000000|2022-12-21 16:10:00|37842.9|37822.9|37836.8|37816.8|37842.9|37822.9|37815.7|37795.7|597
1671639300000|2022-12-21 16:15:00|37836.9|37816.9|37852.3|37832.3|37858.3|37838.3|37830.8|37810.8|641
1671639600000|2022-12-21 16:20:00|37851.5|37831.5|37852.8|37832.8|37862.6|37842.6|37845.4|37825.4|680
1671639900000|2022-12-21 16:25:00|37849.6|37829.6|37880|37860|37917|37869.9|37846.8|37811|524
1671640200000|2022-12-21 16:30:00|37881.3|37861.3|37864.9|37844.9|37885.9|37865.9|37861.4|37841.4|538
1671640500000|2022-12-21 16:35:00|37864.8|37844.8|37882.2|37862.2|37914.2|37867.3|37864.8|37822|707
1671640800000|2022-12-21 16:40:00|37882.4|37862.4|37853.3|37833.3|37885|37865|37849.4|37816.6|646
1671641100000|2022-12-21 16:45:00|37850.3|37830.3|37896.6|37846.6|37909.8|37861|37845.7|37818.7|616
1671641400000|2022-12-21 16:50:00|37897.1|37847.1|37909.9|37889.9|37936|37899.9|37877.7|37846.5|687
1671641700000|2022-12-21 16:55:00|37911.8|37891.8|37906.7|37886.7|37936.3|37900.2|37896.7|37854.6|634
1671642000000|2022-12-21 17:00:00|37910.3|37890.3|37902|37882|37928.6|37890.3|37886.3|37848|602
1671642300000|2022-12-21 17:05:00|37902.2|37882.2|37915.4|37895.4|37928.4|37908.4|37898.7|37878.7|634
1671642600000|2022-12-21 17:10:00|37915.3|37895.3|37931.5|37911.5|37947.3|37914.3|37910.7|37889.3|588
1671642900000|2022-12-21 17:15:00|37931|37911|37927.9|37907.9|37954.8|37918.2|37922|37883.6|453
1671643200000|2022-12-21 17:20:00|37929.2|37909.2|37910.6|37890.6|37951.3|37915.5|37907.5|37887.5|471
1671643500000|2022-12-21 17:25:00|37910.8|37890.8|37918.1|37898.1|37928.6|37908.6|37910.6|37890.6|476
1671643800000|2022-12-21 17:30:00|37918.2|37898.2|37908|37858|37940.6|37906.6|37899.8|37852.5|573
1671644100000|2022-12-21 17:35:00|37908.1|37858.1|37885.5|37865.5|37920.6|37875.7|37880.9|37841.4|585
1671644400000|2022-12-21 17:40:00|37885.9|37865.9|37908.7|37858.7|37920.3|37866.4|37884.1|37835.5|406
1671644700000|2022-12-21 17:45:00|37908.6|37858.6|37903.8|37853.8|37920.8|37864.6|37901.6|37841.9|420
1671645000000|2022-12-21 17:50:00|37902.8|37852.8|37908.1|37858.1|37917.6|37876.6|37885.5|37839|453
1671645300000|2022-12-21 17:55:00|37909.5|37859.5|37900.4|37880.4|37926.5|37886.6|37894|37845|567
1671645600000|2022-12-21 18:00:00|37900.2|37880.2|37886|37866|37919.9|37891.1|37880.3|37853.6|590
1671645900000|2022-12-21 18:05:00|37886.7|37866.7|37897.4|37877.4|37928.3|37890.2|37886.7|37854.7|522
1671646200000|2022-12-21 18:10:00|37898.4|37878.4|37907|37887|37913.1|37893.1|37897.1|37877.1|497
1671646500000|2022-12-21 18:15:00|37907.1|37887.1|37911.7|37891.7|37918.9|37898.9|37894.7|37874.7|619
1671646800000|2022-12-21 18:20:00|37914.9|37894.9|37932.9|37869.2|37947.8|37898.6|37907.1|37868.7|498
1671647100000|2022-12-21 18:25:00|37924.2|37874.2|37896|37876|37939.8|37888.6|37893.3|37861.4|636
1671647400000|2022-12-21 18:30:00|37894.8|37874.8|37888.3|37868.3|37900|37880|37880.9|37860.9|387
1671647700000|2022-12-21 18:35:00|37888.2|37868.2|37880|37860|37893|37873|37870.6|37850.6|456
1671648000000|2022-12-21 18:40:00|37877.5|37857.5|37857.7|37837.7|37888|37868|37856|37836|405
1671648300000|2022-12-21 18:45:00|37857.4|37837.4|37860.6|37840.6|37872|37852|37851.3|37831.3|384
1671648600000|2022-12-21 18:50:00|37859.2|37839.2|37874.3|37824.3|37885|37849.8|37850.5|37818.6|377
1671648900000|2022-12-21 18:55:00|37874.2|37824.2|37882.3|37832.3|37885|37848.3|37851.3|37817.8|394
1671649200000|2022-12-21 19:00:00|37882.9|37832.9|37846.1|37826.1|37883|37839.5|37844.1|37822.9|353
1671649500000|2022-12-21 19:05:00|37845.6|37825.6|37836.4|37816.4|37863.7|37829.4|37830.5|37795.1|473
1671649800000|2022-12-21 19:10:00|37836.3|37816.3|37842.9|37822.9|37861.3|37827.1|37831.1|37793.4|396
1671650100000|2022-12-21 19:15:00|37843.2|37823.2|37838.3|37818.3|37856.9|37823.2|37831.5|37802.6|431
1671650400000|2022-12-21 19:20:00|37837.9|37817.9|37842|37822|37846.5|37826.5|37834.2|37814.2|363
1671650700000|2022-12-21 19:25:00|37840|37820|37848.2|37828.2|37854.2|37834.2|37839|37819|371
1671651000000|2022-12-21 19:30:00|37848.5|37828.5|37831.8|37811.8|37848.5|37828.5|37830.4|37810.4|315
1671651300000|2022-12-21 19:35:00|37831.5|37811.5|37844.7|37824.7|37845.2|37825.2|37830.2|37810.2|398
1671651600000|2022-12-21 19:40:00|37844.8|37824.8|37859.3|37839.3|37859.5|37839.5|37841.9|37821.9|418
1671651900000|2022-12-21 19:45:00|37856.7|37836.7|37862.4|37842.4|37865.9|37845.9|37852.4|37832.4|350
1671652200000|2022-12-21 19:50:00|37862.9|37842.9|37867.9|37847.9|37874|37854|37859.3|37839.3|388
1671652500000|2022-12-21 19:55:00|37868|37848|37867.5|37817.5|37872.6|37852.6|37853.1|37816.4|456
1671652800000|2022-12-21 20:00:00|37867.8|37817.8|37875.5|37825.5|37886.3|37836.3|37866.6|37814.1|393
1671653100000|2022-12-21 20:05:00|37875.1|37825.1|37895.4|37830.5|37896.8|37838.4|37875.1|37825.1|370
1671653400000|2022-12-21 20:10:00|37894.4|37829.8|37870.7|37820.7|37899.6|37838|37866.6|37809.9|330
1671653700000|2022-12-21 20:15:00|37870.4|37820.4|37871.7|37821.7|37883.9|37833.1|37852.9|37812.6|293
1671654000000|2022-12-21 20:20:00|37871.6|37821.6|37899.7|37817.8|37899.7|37824.1|37869.6|37815.3|287
1671654300000|2022-12-21 20:25:00|37889.1|37817.1|37878.9|37828.9|37889.1|37848.6|37855.1|37815.1|394
1671654600000|2022-12-21 20:30:00|37879|37829|37872.4|37822.4|37892.2|37830.5|37869.1|37807.3|275
1671654900000|2022-12-21 20:35:00|37872.1|37822.1|37879.4|37812|37884.8|37838|37848.8|37809.6|279
1671655200000|2022-12-21 20:40:00|37866.5|37816.5|37876.7|37811.7|37900.5|37825|37865.5|37805.8|371
1671655500000|2022-12-21 20:45:00|37874.8|37803.8|37863.9|37813.9|37885|37824.6|37860.3|37802.4|351
1671655800000|2022-12-21 20:50:00|37864.1|37814.1|37879.2|37814.2|37896.6|37825|37863.1|37804.2|500
1671656100000|2022-12-21 20:55:00|37873.8|37810.6|37884.6|37820|37887.7|37829.8|37866.1|37795.9|585
1671656400000|2022-12-21 21:00:00|37886.7|37819.9|37881.8|37816.6|37893.9|37829.7|37866.7|37805.4|472
1671656700000|2022-12-21 21:05:00|37869.2|37819.2|37866.1|37816.1|37888.8|37821.6|37860.2|37806.6|257
1671657000000|2022-12-21 21:10:00|37866.3|37816.3|37863.7|37813.7|37884.4|37817.7|37858.6|37807.8|151
1671657300000|2022-12-21 21:15:00|37873.7|37805.8|37876.7|37810.8|37884.5|37819.6|37853.1|37798.5|312
1671657600000|2022-12-21 21:20:00|37874|37810.5|37878.9|37805.4|37885.4|37818.6|37862.2|37797.4|244
1671657900000|2022-12-21 21:25:00|37872.6|37803.5|37883.3|37813.9|37905.6|37825.1|37864.8|37785.5|224
1671658200000|2022-12-21 21:30:00|37882.7|37814|37882.9|37803.5|37901.2|37823.8|37868.9|37793|226
1671658500000|2022-12-21 21:35:00|37882.2|37802.7|37881.7|37800.7|37904|37825.9|37861.2|37786|230
1671658800000|2022-12-21 21:40:00|37881.1|37800.8|37903|37816.6|37904.1|37828.7|37872.8|37783.3|307
1671659100000|2022-12-21 21:45:00|37893.3|37818.9|37899.6|37813|37922|37841.2|37890.5|37800.3|300
1671659400000|2022-12-21 21:50:00|37898.3|37828|37912.9|37823.8|37926|37835.2|37885.2|37800|206
1671659700000|2022-12-21 21:55:00|37912.8|37823.7|37898.1|37806.7|37938.5|37825.9|37894.5|37797|230
1671660000000|2022-12-21 22:00:00|37910.2|37790.2|37896.1|37811.1|37913.2|37813|37895.6|37785.4|40
1671660300000|2022-12-21 22:05:00|37893.6|37805.8|37984.3|37864.3|37993.7|37873.7|37893.6|37792.6|75
1671660600000|2022-12-21 22:10:00|37983.8|37863.8|37965.2|37845.2|37990.1|37870.1|37961|37841|641
1671660900000|2022-12-21 22:15:00|37962.5|37842.5|37969|37849|37988|37868|37962.3|37842.3|759
1671661200000|2022-12-21 22:20:00|37969.1|37849.1|37964.5|37844.5|37983.7|37863.7|37961.9|37841.9|857
1671661500000|2022-12-21 22:25:00|37964.1|37844.1|37984.8|37864.8|37988.7|37868.7|37964.1|37844.1|320
1671661800000|2022-12-21 22:30:00|37986.1|37866.1|37987.3|37867.3|37991.6|37871.6|37959.5|37839.5|267
1671662100000|2022-12-21 22:35:00|37987.2|37867.2|37982.1|37862.1|37991.1|37871.1|37973.4|37853.4|170
1671662400000|2022-12-21 22:40:00|37982.5|37862.5|37979|37859|37987|37867|37972.2|37852.2|180
1671662700000|2022-12-21 22:45:00|37984.1|37864.1|37992.6|37872.6|37992.8|37872.8|37981.2|37861.2|139
1671663000000|2022-12-21 22:50:00|37992.3|37872.3|37985.5|37865.5|37993|37873|37984.3|37864.3|75
1671663300000|2022-12-21 22:55:00|37984|37864|37993.6|37873.6|37996.6|37876.6|37980.8|37860.8|259
1671663600000|2022-12-21 23:00:00|37994.3|37874.3|37964.7|37844.7|37999.3|37879.3|37957.8|37837.8|288
1671663900000|2022-12-21 23:05:00|37964.8|37844.8|37984.6|37864.6|37996.1|37876.1|37958.5|37838.5|116
1671664200000|2022-12-21 23:10:00|37984.5|37864.5|37959.1|37839.1|37997.8|37877.8|37932.7|37812.7|208
1671664500000|2022-12-21 23:15:00|37963.1|37843.1|37977.1|37857.1|37984.3|37864.3|37950.6|37830.6|238
1671664800000|2022-12-21 23:20:00|37980|37860|37973.4|37853.4|37982.6|37862.6|37968.8|37848.8|311
1671665100000|2022-12-21 23:25:00|37973.6|37853.6|37964.4|37844.4|37977.1|37857.1|37953|37833|415
1671665400000|2022-12-21 23:30:00|37964.5|37844.5|37966.3|37846.3|37976.3|37856.3|37952.1|37832.1|189
1671665700000|2022-12-21 23:35:00|37963.7|37843.7|37961.9|37841.9|37969.5|37849.5|37957|37837|231
1671666000000|2022-12-21 23:40:00|37962|37842|37966.9|37846.9|37970.2|37850.2|37949.4|37829.4|239
1671666300000|2022-12-21 23:45:00|37967|37847|37972.8|37852.8|37978.9|37858.9|37965.3|37845.3|253
1671666600000|2022-12-21 23:50:00|37972.7|37852.7|37974.2|37854.2|37980.2|37860.2|37964|37844|234
1671666900000|2022-12-21 23:55:00|37974.3|37854.3|37937.7|37825.7|37976.7|37856.7|37921.4|37802|266
1671667200000|2022-12-22 00:00:00|37937.8|37825.9|37931.6|37811.6|37951.5|37841|37909|37811.6|571
1671667500000|2022-12-22 00:05:00|37931.8|37811.8|37922.5|37820.3|37941.5|37843.5|37893.5|37805.3|539
1671667800000|2022-12-22 00:10:00|37922.9|37820.5|37925.2|37805.2|37939|37831.4|37907|37803.5|484
1671668100000|2022-12-22 00:15:00|37928|37822.1|37928.3|37827.6|37942|37836.1|37913.3|37796|413
1671668400000|2022-12-22 00:20:00|37928.5|37827.7|37935.1|37829|37950.2|37841.5|37913.5|37822.4|439
1671668700000|2022-12-22 00:25:00|37936|37829.9|37930.3|37824.1|37948.5|37838|37913.4|37813.6|552
1671669000000|2022-12-22 00:30:00|37931.4|37825|37920.3|37815.9|37946|37837.2|37905.6|37809.4|486
1671669300000|2022-12-22 00:35:00|37920.2|37815.8|37933.6|37813.6|37944.9|37839.9|37908.8|37809|414
1671669600000|2022-12-22 00:40:00|37929.5|37831.5|37937.3|37829.2|37952.4|37839.2|37920.1|37809.7|381
1671669900000|2022-12-22 00:45:00|37937.6|37829.5|37929.8|37814.3|37941.4|37831.7|37915.6|37797.7|398
1671670200000|2022-12-22 00:50:00|37932.7|37825.4|37919.2|37799.2|37943.6|37845.5|37895.5|37798.2|464
1671670500000|2022-12-22 00:55:00|37919.3|37799.3|37897.6|37777.6|37923|37810.3|37883|37765.4|568
1671670800000|2022-12-22 01:00:00|37897.7|37777.7|37899.4|37779.7|37907.2|37791.2|37884.3|37764.3|590
1671671100000|2022-12-22 01:05:00|37899.1|37779.6|37881.5|37763.2|37911.9|37796.5|37881.2|37762.9|566
1671671400000|2022-12-22 01:10:00|37881.4|37769.3|37867.5|37748.8|37892.3|37774.8|37849|37747.4|575
1671671700000|2022-12-22 01:15:00|37867.1|37748.5|37865.1|37759.3|37885.7|37769.4|37850.7|37746.5|622
1671672000000|2022-12-22 01:20:00|37862.8|37757.2|37849.5|37750.1|37880|37771.4|37833.4|37733.9|594
1671672300000|2022-12-22 01:25:00|37850.1|37750.2|37838.1|37749|37894.1|37774.1|37831|37732.3|639
1671672600000|2022-12-22 01:30:00|37838.2|37749.4|37836.4|37750.1|37857.3|37766.1|37816.1|37735.6|704
1671672900000|2022-12-22 01:35:00|37834|37752.2|37831.6|37745.2|37855|37768.2|37818.2|37730.9|483
1671673200000|2022-12-22 01:40:00|37832|37745.7|37832.8|37749.6|37855|37765|37812|37734.3|519
1671673500000|2022-12-22 01:45:00|37832.7|37749.5|37827.2|37745.3|37847|37761.5|37810.8|37734.1|646
1671673800000|2022-12-22 01:50:00|37827.9|37739.7|37826.8|37745.1|37843.8|37753.5|37803.3|37735.2|570
1671674100000|2022-12-22 01:55:00|37820.3|37743|37819.5|37741.8|37841.2|37753.3|37801.5|37735.1|585
1671674400000|2022-12-22 02:00:00|37819.4|37741.6|37825|37743.2|37836|37765.1|37804.1|37734.1|528
1671674700000|2022-12-22 02:05:00|37810.7|37744.2|37820.2|37743.5|37838.4|37759.5|37804.1|37735|617
1671675000000|2022-12-22 02:10:00|37820.7|37743.7|37824|37742.6|37844|37758.9|37807.5|37732|517
1671675300000|2022-12-22 02:15:00|37823.6|37742.3|37824.8|37744.8|37846|37757.7|37806|37731.7|625
1671675600000|2022-12-22 02:20:00|37824.7|37744.7|37831.2|37748.3|37848.6|37755|37809.3|37737.2|623
1671675900000|2022-12-22 02:25:00|37804.6|37754.6|37816.8|37741.5|37838.6|37754.6|37801|37733.5|642
1671676200000|2022-12-22 02:30:00|37816.9|37741.3|37819.5|37742.4|37840|37750.7|37796.3|37729|594
1671676500000|2022-12-22 02:35:00|37820.9|37743.3|37818.9|37741.6|37837.5|37749.4|37799.4|37736.5|659
1671676800000|2022-12-22 02:40:00|37818.8|37741.5|37829.3|37746.5|37841.8|37752.1|37801.2|37734.4|597
1671677100000|2022-12-22 02:45:00|37822.3|37741.3|37827.8|37745.6|37852|37749.8|37810|37735.3|546
1671677400000|2022-12-22 02:50:00|37827.7|37745.5|37827.1|37745.3|37849|37755.8|37800.5|37735.5|596
1671677700000|2022-12-22 02:55:00|37819.5|37744.9|37822|37743.3|37849|37764.9|37802.5|37732.7|589
1671678000000|2022-12-22 03:00:00|37821.7|37743|37817.1|37736.6|37841.9|37752.7|37797.9|37729.2|511
1671678300000|2022-12-22 03:05:00|37817.6|37739.2|37812.4|37738.7|37834|37767.1|37787.1|37726.8|449
1671678600000|2022-12-22 03:10:00|37812.6|37738.9|37813.3|37739|37834.1|37754.6|37794.9|37726.2|547
1671678900000|2022-12-22 03:15:00|37813.6|37739.3|37814.4|37734.8|37834.6|37771.1|37784.4|37726.3|591
1671679200000|2022-12-22 03:20:00|37814.3|37738.5|37815.7|37737.2|37836|37773.7|37793.7|37725|520
1671679500000|2022-12-22 03:25:00|37815.3|37736.9|37819.8|37741|37836|37770.2|37789.4|37723|466
1671679800000|2022-12-22 03:30:00|37817.6|37736.6|37797.6|37726.7|37839|37755.5|37762.9|37710|570
1671680100000|2022-12-22 03:35:00|37797.9|37727|37866.4|37769.5|37884.2|37779.2|37773.7|37723.8|566
1671680400000|2022-12-22 03:40:00|37881.8|37775.1|37868.6|37770.2|37890.1|37803.6|37850.7|37748.1|491
1671680700000|2022-12-22 03:45:00|37868.1|37770.1|37853.5|37767.3|37875.3|37795.1|37843|37741.5|434
1671681000000|2022-12-22 03:50:00|37853.2|37766.9|37852.3|37774.3|37875.5|37788.5|37837|37740.6|376
1671681300000|2022-12-22 03:55:00|37860.9|37763.4|37847.9|37775.5|37871.5|37791.2|37836|37746.2|387
1671681600000|2022-12-22 04:00:00|37848.9|37776.6|37849.1|37773.3|37872.9|37790.2|37837.5|37734|401
1671681900000|2022-12-22 04:05:00|37850|37773.4|37844.6|37773.4|37869.3|37788.6|37832.5|37734.6|339
1671682200000|2022-12-22 04:10:00|37845|37773.3|37850.1|37779.4|37862.7|37784.2|37830|37725|372
1671682500000|2022-12-22 04:15:00|37857.7|37764.4|37822.4|37740.4|37875|37794.9|37822.4|37727.9|397
1671682800000|2022-12-22 04:20:00|37822.9|37740.9|37832.9|37749.6|37847.5|37752.8|37813.8|37729|603
1671683100000|2022-12-22 04:25:00|37820.9|37747.4|37831.9|37748.1|37855.4|37763.9|37817.6|37728.7|524
1671683400000|2022-12-22 04:30:00|37827.8|37743.1|37840.2|37754.3|37848.1|37767.1|37815.6|37730.6|538
1671683700000|2022-12-22 04:35:00|37838.4|37739.1|37837.2|37748.6|37857|37763.6|37825.5|37736.9|379
1671684000000|2022-12-22 04:40:00|37837.5|37748.9|37846.7|37739.1|37858|37768.3|37817.4|37728.9|399
1671684300000|2022-12-22 04:45:00|37836|37750.7|37829.8|37746.3|37845.9|37756.2|37820.9|37727.4|667
1671684600000|2022-12-22 04:50:00|37829.9|37745.9|37825.9|37735.2|37846|37764.9|37812.4|37726|799
1671684900000|2022-12-22 04:55:00|37826.4|37736.3|37816.3|37740.3|37837.4|37763.2|37804.1|37723|596
1671685200000|2022-12-22 05:00:00|37822.4|37742.5|37813.6|37739.9|37837.6|37751|37800.3|37726.5|499
1671685500000|2022-12-22 05:05:00|37805.7|37741.4|37819.3|37742.9|37846|37773.6|37793.6|37732.7|526
1671685800000|2022-12-22 05:10:00|37819.4|37743|37818.8|37733.3|37844|37752.9|37802.2|37731|568
1671686100000|2022-12-22 05:15:00|37820.5|37732.3|37815.8|37741.8|37835.7|37772.5|37790.5|37728.9|602
1671686400000|2022-12-22 05:20:00|37815.9|37741.9|37813.3|37739.6|37836|37756.4|37798.3|37725|530
1671686700000|2022-12-22 05:25:00|37813.2|37739.7|37818.7|37740.2|37838|37755.8|37798.8|37725|380
1671687000000|2022-12-22 05:30:00|37818.6|37740.6|37811.5|37737.4|37838|37754.2|37799.5|37725|393
1671687300000|2022-12-22 05:35:00|37811.4|37737.9|37822.3|37743.2|37833.3|37771.3|37791.3|37723.6|462
1671687600000|2022-12-22 05:40:00|37822.2|37743.1|37815.3|37740.9|37835.8|37771.2|37791.2|37726.1|368
1671687900000|2022-12-22 05:45:00|37814.4|37741|37829.8|37739.9|37844|37752.2|37802.2|37731|590
1671688200000|2022-12-22 05:50:00|37822.3|37738.5|37829.2|37739.6|37842|37763.9|37799.4|37727.6|514
1671688500000|2022-12-22 05:55:00|37821.5|37739.4|37808.9|37743.3|37852|37749.7|37808.9|37732.6|648
1671688800000|2022-12-22 06:00:00|37826.9|37739.7|37816.6|37740.7|37844.2|37752.9|37802.9|37729.2|705
1671689100000|2022-12-22 06:05:00|37817|37740.8|37819.2|37737.9|37843|37760.2|37780|37720.9|652
1671689400000|2022-12-22 06:10:00|37824.8|37733.9|37811.4|37741.3|37839|37769.5|37780.3|37720.9|755
1671689700000|2022-12-22 06:15:00|37812|37741.1|37811.5|37740.3|37840|37770.9|37779|37725|739
1671690000000|2022-12-22 06:20:00|37811.7|37740.5|37812.1|37736.8|37862|37763.2|37777.4|37718|720
1671690300000|2022-12-22 06:25:00|37812.7|37737.1|37807.7|37740.5|37827.5|37771.5|37785.8|37722.2|593
1671690600000|2022-12-22 06:30:00|37807.6|37740.4|37801.8|37733.9|37832|37768.1|37775.9|37716.6|521
1671690900000|2022-12-22 06:35:00|37800.8|37733.1|37780.7|37687.8|37811.7|37744.6|37752.8|37677.3|522
1671691200000|2022-12-22 06:40:00|37781|37688.1|37781.8|37697.5|37802.3|37706.9|37777|37681.2|380
1671691500000|2022-12-22 06:45:00|37794.2|37685.7|37794.3|37708.9|37806|37724.6|37774.6|37684.8|440
1671691800000|2022-12-22 06:50:00|37794.2|37708.8|37793.6|37706.2|37806.2|37730.5|37779.9|37689|505
1671692100000|2022-12-22 06:55:00|37788.2|37710.5|37810.8|37690.8|37824|37726.9|37788.2|37680.3|472
1671692400000|2022-12-22 07:00:00|37808.5|37692|37769|37691.1|37813.9|37714.2|37765.1|37682.7|576
1671692700000|2022-12-22 07:05:00|37768.9|37691.6|37765|37692.3|37786|37696.8|37758|37675.9|492
1671693000000|2022-12-22 07:10:00|37763.8|37690.9|37824.2|37728.7|37838.8|37748.5|37755.4|37681.7|569
1671693300000|2022-12-22 07:15:00|37824.1|37728.5|37834.5|37747.6|37920|37819.8|37824|37728.5|629
1671693600000|2022-12-22 07:20:00|37834.4|37747.7|37849.7|37760|37871.5|37773.7|37815.8|37726.2|568
1671693900000|2022-12-22 07:25:00|37868.5|37748.5|37859.6|37743.9|37868.5|37774|37834.2|37735.3|577
1671694200000|2022-12-22 07:30:00|37851.9|37748.6|37860.2|37755.8|37867.9|37765.1|37835.8|37735|528
1671694500000|2022-12-22 07:35:00|37853.8|37749.9|37853.4|37750.4|37870.6|37770.7|37837.2|37740.4|639
1671694800000|2022-12-22 07:40:00|37853.6|37750.3|37833.2|37751.6|37867.7|37780|37832.6|37736.7|654
1671695100000|2022-12-22 07:45:00|37832.8|37751.7|37895.9|37831.4|37908.5|37855.7|37825.1|37735.1|615
1671695400000|2022-12-22 07:50:00|37895.8|37831.3|37866.5|37816.5|37905.2|37854.8|37863.8|37810|485
1671695700000|2022-12-22 07:55:00|37866.4|37816.4|37896.8|37817.2|37897.7|37837.6|37838.3|37746.9|690
1671696000000|2022-12-22 08:00:00|37905.1|37826|37907.9|37887.9|37936.3|37893.5|37862.1|37808.3|712
1671696300000|2022-12-22 08:05:00|37909|37889|37913.1|37893.1|37940.5|37903.5|37901.9|37862.2|537
1671696600000|2022-12-22 08:10:00|37913.4|37893.4|37874.6|37854.6|37914.5|37894.5|37869.6|37847.7|611
1671696900000|2022-12-22 08:15:00|37875.2|37855.2|37835|37815|37875.5|37855.5|37826.1|37806.1|745
1671697200000|2022-12-22 08:20:00|37835.1|37815.1|37803.6|37783.6|37841.1|37821.1|37798.1|37778.1|644
1671697500000|2022-12-22 08:25:00|37800.6|37780.6|37842.6|37822.6|37846.9|37826.9|37783.6|37763.6|637
1671697800000|2022-12-22 08:30:00|37843.6|37823.6|37850.1|37830.1|37855.2|37835.2|37836.4|37816.4|571
1671698100000|2022-12-22 08:35:00|37850.2|37830.2|37868.1|37848.1|37869.6|37849.6|37839.3|37819.3|618
1671698400000|2022-12-22 08:40:00|37867.5|37847.5|37914.5|37894.5|37919.3|37897.2|37859.9|37839.9|761
1671698700000|2022-12-22 08:45:00|37914.4|37894.4|37879|37859|37914.4|37894.4|37879|37859|734
1671699000000|2022-12-22 08:50:00|37879.5|37859.5|37839.7|37789.7|37889.2|37869.2|37822.3|37779.1|624
1671699300000|2022-12-22 08:55:00|37841.8|37791.8|37809.1|37789.1|37861.5|37818|37802|37770.7|590
1671699600000|2022-12-22 09:00:00|37809.2|37789.2|37784.1|37764.1|37828.3|37808.3|37774.8|37754.8|668
1671699900000|2022-12-22 09:05:00|37782.1|37762.1|37786.7|37766.7|37789.9|37769.9|37773.2|37753.2|573
1671700200000|2022-12-22 09:10:00|37787|37767|37782.6|37762.6|37811.6|37776.3|37770.3|37744.4|551
1671700500000|2022-12-22 09:15:00|37780.9|37760.9|37789.3|37769.3|37793.8|37773.8|37771.9|37751.9|716
1671700800000|2022-12-22 09:20:00|37789.1|37769.1|37817.5|37797.5|37819|37799|37782.7|37762.7|595
1671701100000|2022-12-22 09:25:00|37819.9|37799.9|37820.2|37800.2|37824.7|37804.7|37802|37782|510
1671701400000|2022-12-22 09:30:00|37821.8|37801.8|37803.2|37783.2|37823.6|37803.6|37797.5|37777.5|473
1671701700000|2022-12-22 09:35:00|37803.1|37783.1|37812.1|37762.1|37829.8|37796.9|37797|37756.3|541
1671702000000|2022-12-22 09:40:00|37812.3|37762.3|37782.8|37762.8|37822|37782.7|37767.3|37732.2|635
1671702300000|2022-12-22 09:45:00|37782.6|37762.6|37763.5|37743.5|37799.7|37769.3|37763.5|37743.5|705
1671702600000|2022-12-22 09:50:00|37759.3|37739.3|37757.7|37737.7|37790|37746.5|37752.7|37711.9|627
1671702900000|2022-12-22 09:55:00|37759|37739|37794.3|37774.3|37822|37788.8|37752.7|37712.5|539
1671703200000|2022-12-22 10:00:00|37794.2|37774.2|37793.6|37727.1|37801.9|37781.9|37761.8|37722.9|556
1671703500000|2022-12-22 10:05:00|37794|37727.5|37792.6|37772.6|37809.8|37776.3|37744.6|37694|657
1671703800000|2022-12-22 10:10:00|37790.3|37770.3|37802.8|37782.8|37829.5|37789.9|37787|37749.7|550
1671704100000|2022-12-22 10:15:00|37804.2|37784.2|37792.2|37772.2|37845|37798.6|37791.4|37750|506
1671704400000|2022-12-22 10:20:00|37795.9|37775.9|37867.3|37817.3|37879.4|37835.1|37783.9|37763.9|526
1671704700000|2022-12-22 10:25:00|37867.5|37817.5|37840.3|37820.3|37884|37846.6|37840.3|37799|457
1671705000000|2022-12-22 10:30:00|37838.4|37818.4|37826.1|37806.1|37849|37821.8|37816.9|37773|488
1671705300000|2022-12-22 10:35:00|37826.2|37806.2|37814.4|37794.4|37833.5|37813.5|37801.4|37781.4|581
1671705600000|2022-12-22 10:40:00|37811.9|37791.9|37866.4|37846.4|37866.4|37846.4|37808.3|37788.3|647
1671705900000|2022-12-22 10:45:00|37867.5|37847.5|37872.5|37852.5|37881.6|37854.9|37851.1|37817.2|515
1671706200000|2022-12-22 10:50:00|37874.9|37854.9|37896.7|37876.7|37905|37878.2|37871.8|37835|498
1671706500000|2022-12-22 10:55:00|37897.9|37877.9|37879.2|37859.2|37897.9|37877.9|37862.1|37842.1|453
1671706800000|2022-12-22 11:00:00|37878.3|37858.3|37857.2|37837.2|37889.8|37862.8|37845.3|37810.9|496
1671707100000|2022-12-22 11:05:00|37857.3|37837.3|37856|37836|37882|37846.7|37852.7|37809.8|524
1671707400000|2022-12-22 11:10:00|37854.8|37834.8|37869|37849|37895.4|37856.3|37852.9|37812.7|623
1671707700000|2022-12-22 11:15:00|37870.4|37850.4|37875.8|37855.8|37895.9|37858.8|37865.8|37824.7|523
1671708000000|2022-12-22 11:20:00|37875.5|37855.5|37883.2|37863.2|37899.2|37867.2|37869.9|37825|515
1671708300000|2022-12-22 11:25:00|37883.8|37863.8|37883.2|37863.2|37892.2|37872.2|37882.1|37862.1|535
1671708600000|2022-12-22 11:30:00|37881.6|37861.6|37881.5|37861.5|37884.9|37864.9|37868.7|37848.7|569
1671708900000|2022-12-22 11:35:00|37881.3|37861.3|37877|37857|37888.1|37868.1|37872.2|37852.2|611
1671709200000|2022-12-22 11:40:00|37878.5|37858.5|37892.2|37872.2|37896.5|37876.5|37877.3|37857.3|563
1671709500000|2022-12-22 11:45:00|37893.5|37873.5|37890.2|37870.2|37904.7|37884.7|37887.5|37867.5|537
1671709800000|2022-12-22 11:50:00|37890.4|37870.4|37905|37885|37907.1|37887.1|37883.8|37863.8|466
1671710100000|2022-12-22 11:55:00|37904.7|37884.7|37906|37886|37915|37895|37900.2|37880.2|493
1671710400000|2022-12-22 12:00:00|37905.9|37885.9|37887.2|37867.2|37907.3|37887.3|37876.2|37856.2|517
1671710700000|2022-12-22 12:05:00|37886.8|37866.8|37873.8|37853.8|37904.4|37874.4|37873.3|37840.1|551
1671711000000|2022-12-22 12:10:00|37874|37854|37886.2|37866.2|37914|37869.8|37869.3|37844|481
1671711300000|2022-12-22 12:15:00|37883.9|37863.9|37882.4|37862.4|37907|37869.2|37873.6|37836|508
1671711600000|2022-12-22 12:20:00|37882.1|37862.1|37864.3|37844.3|37883.7|37863.7|37862.8|37842.8|558
1671711900000|2022-12-22 12:25:00|37864|37844|37863.6|37843.6|37874.4|37854.4|37861.9|37841.9|551
1671712200000|2022-12-22 12:30:00|37863.7|37843.7|37867.8|37847.8|37873.2|37853.2|37860.3|37840.3|463
1671712500000|2022-12-22 12:35:00|37870.5|37850.5|37871.2|37851.2|37875.1|37855.1|37851.6|37831.6|415
1671712800000|2022-12-22 12:40:00|37868.7|37848.7|37860.8|37840.8|37876.5|37856.5|37858.1|37838.1|502
1671713100000|2022-12-22 12:45:00|37860.9|37840.9|37821.5|37801.5|37865.3|37845.3|37817.8|37797.8|529
1671713400000|2022-12-22 12:50:00|37821.4|37801.4|37828.8|37808.8|37840.1|37820.1|37821.4|37801.4|539
1671713700000|2022-12-22 12:55:00|37828.7|37808.7|37811.8|37791.8|37831.1|37811.1|37804|37784|543
1671714000000|2022-12-22 13:00:00|37812|37792|37819.5|37799.5|37835.2|37815.2|37810.5|37790.5|592
1671714300000|2022-12-22 13:05:00|37818.7|37798.7|37828.4|37808.4|37835.7|37815.7|37817.8|37797.8|599
1671714600000|2022-12-22 13:10:00|37828.2|37808.2|37830.2|37810.2|37834.4|37814.4|37825.5|37805.5|566
1671714900000|2022-12-22 13:15:00|37829.6|37809.6|37819.3|37799.3|37832|37812|37817.3|37797.3|601
1671715200000|2022-12-22 13:20:00|37819.6|37799.6|37826.2|37806.2|37835.9|37815.9|37817.4|37797.4|744
1671715500000|2022-12-22 13:25:00|37826.3|37806.3|37877.2|37792.7|37879.9|37819.5|37820.1|37783.9|579
1671715800000|2022-12-22 13:30:00|37877.8|37793.4|37924|37904|37929|37906.1|37875.3|37792.4|945
1671716100000|2022-12-22 13:35:00|37925.1|37905.1|37914|37894|37961.9|37918.5|37901.9|37881.4|893
1671716400000|2022-12-22 13:40:00|37913.9|37893.9|37897.9|37877.9|37916.9|37896.9|37893.2|37873.2|769
1671716700000|2022-12-22 13:45:00|37898|37878|37881|37861|37906.2|37886.2|37858|37838|745
1671717000000|2022-12-22 13:50:00|37877.1|37857.1|37883.3|37863.3|37895.9|37875.9|37863.9|37843.9|744
1671717300000|2022-12-22 13:55:00|37881.9|37861.9|37877.9|37857.9|37892.4|37872.4|37870.8|37850.8|607
1671717600000|2022-12-22 14:00:00|37878.2|37858.2|37841|37821|37903.7|37883.7|37838.2|37818.2|656
1671717900000|2022-12-22 14:05:00|37840.9|37820.9|37793.2|37773.2|37851.6|37831.6|37793.1|37773.1|703
1671718200000|2022-12-22 14:10:00|37790.6|37770.6|37817|37797|37831|37805.9|37788.8|37765|687
1671718500000|2022-12-22 14:15:00|37817.6|37797.6|37838.9|37818.9|37841.5|37821.5|37810.4|37790.4|714
1671718800000|2022-12-22 14:20:00|37836.8|37816.8|37846.2|37826.2|37850.2|37830.2|37819.9|37799.9|769
1671719100000|2022-12-22 14:25:00|37846.5|37826.5|37895.1|37875.1|37901.4|37880|37843.7|37823.7|715
1671719400000|2022-12-22 14:30:00|37894|37874|38037|37965.1|38040.8|37985.4|37890.1|37849.5|971
1671719700000|2022-12-22 14:35:00|38030.1|37962.6|37948.5|37928.5|38044.3|37981|37930.1|37880.1|862
1671720000000|2022-12-22 14:40:00|37946.3|37926.3|37984|37934|37998.3|37972.4|37945.6|37915.6|779
1671720300000|2022-12-22 14:45:00|37984.8|37934.8|37954.6|37904.6|37991.5|37965.2|37935.9|37900.6|722
1671720600000|2022-12-22 14:50:00|37954.8|37904.8|37934.6|37914.6|37970.2|37939.3|37920.7|37900.7|816
1671720900000|2022-12-22 14:55:00|37934.7|37914.7|37902.1|37882.1|37936.1|37916.1|37897.4|37863.6|702
1671721200000|2022-12-22 15:00:00|37900.8|37880.8|37906.6|37886.6|37931.1|37899.1|37895.7|37860.2|712
1671721500000|2022-12-22 15:05:00|37907.2|37887.2|37942.7|37922.7|37949.2|37928.3|37906.2|37877|795
1671721800000|2022-12-22 15:10:00|37939.1|37919.1|37923.7|37903.7|37964.5|37925.7|37921.2|37901.2|853
1671722100000|2022-12-22 15:15:00|37923.3|37903.3|37918.3|37898.3|37929.9|37909.9|37899|37879|765
1671722400000|2022-12-22 15:20:00|37921.4|37901.4|37945|37925|37967.3|37947.3|37915.1|37895.1|721
1671722700000|2022-12-22 15:25:00|37944.9|37924.9|37926.2|37906.2|37949|37929|37926.1|37906.1|715
1671723000000|2022-12-22 15:30:00|37926.1|37906.1|37928|37908|37941.1|37921.1|37923.9|37903.9|731
1671723300000|2022-12-22 15:35:00|37928.4|37908.4|37927.2|37907.2|37948|37928|37918.5|37898.5|751
1671723600000|2022-12-22 15:40:00|37927.4|37907.4|37907.4|37887.4|37946.1|37926.1|37899.2|37879.2|755
1671723900000|2022-12-22 15:45:00|37907.3|37887.3|37880.6|37860.6|37925.9|37905.9|37865.5|37845.5|712
1671724200000|2022-12-22 15:50:00|37879.8|37859.8|37863|37843|37882.6|37862.6|37854.4|37834.4|748
1671724500000|2022-12-22 15:55:00|37863.3|37843.3|37853.1|37833.1|37871.4|37851.4|37845.6|37825.6|706
1671724800000|2022-12-22 16:00:00|37855|37835|37849.1|37829.1|37872.7|37852.7|37835.8|37815.8|766
1671725100000|2022-12-22 16:05:00|37844.1|37824.1|37847.3|37827.3|37855.7|37835.7|37828.2|37808.2|597
1671725400000|2022-12-22 16:10:00|37847.5|37827.5|37859.4|37839.4|37862.9|37842.9|37828.3|37808.3|607
1671725700000|2022-12-22 16:15:00|37858|37838|37829.9|37809.9|37859.2|37839.2|37822.1|37802.1|581
1671726000000|2022-12-22 16:20:00|37830|37810|37847.3|37827.3|37849.7|37829.7|37828.8|37808.8|614
1671726300000|2022-12-22 16:25:00|37846.4|37826.4|37879.5|37829.5|37881|37841.8|37830.9|37796.5|567
1671726600000|2022-12-22 16:30:00|37879.8|37829.8|37904.8|37838.9|37905.9|37841.8|37863.9|37803.2|574
1671726900000|2022-12-22 16:35:00|37905.1|37838.7|37914.2|37840.5|37922.1|37852.1|37888.5|37826.7|699
1671727200000|2022-12-22 16:40:00|37914.1|37840.4|37858|37838|37919.1|37848.5|37838.4|37815.5|708
1671727500000|2022-12-22 16:45:00|37861.7|37841.7|37871.8|37851.8|37873.8|37853.8|37860.5|37840.5|544
1671727800000|2022-12-22 16:50:00|37871.6|37851.6|37869|37849|37899|37864.8|37866.8|37833.8|465
1671728100000|2022-12-22 16:55:00|37867.3|37847.3|37878.4|37858.4|37896.2|37864|37861.7|37827.3|515
1671728400000|2022-12-22 17:00:00|37878.7|37858.7|37886.6|37866.6|37906|37867.9|37869.9|37836.6|470
1671728700000|2022-12-22 17:05:00|37886.7|37866.7|37870.5|37850.5|37905.6|37874.5|37865.1|37830.4|367
1671729000000|2022-12-22 17:10:00|37870.6|37850.6|37898.3|37848.3|37920|37870|37869|37830.9|477
1671729300000|2022-12-22 17:15:00|37898.5|37848.5|37905.3|37836.5|37927|37869|37852.9|37809.9|498
1671729600000|2022-12-22 17:20:00|37905.9|37836.6|37907.7|37838.3|37923.6|37860.3|37902.8|37825.4|497
1671729900000|2022-12-22 17:25:00|37907.6|37835.5|37907.8|37857.8|37917.7|37875.5|37878.1|37819.2|390
1671730200000|2022-12-22 17:30:00|37902.5|37829.6|37909.1|37843.4|37924.6|37884.5|37898.7|37819.7|407
1671730500000|2022-12-22 17:35:00|37911.5|37861.5|37912.5|37848.6|37930.7|37883.5|37884.9|37817.8|403
1671730800000|2022-12-22 17:40:00|37912.4|37848.5|37910.6|37837.3|37922.9|37881|37896.3|37825.8|347
1671731100000|2022-12-22 17:45:00|37909.9|37837|37909.3|37837.2|37931.2|37860.1|37888.7|37814.9|485
1671731400000|2022-12-22 17:50:00|37910.3|37836.1|37903.2|37828.4|37926|37854.9|37892.3|37812.3|534
1671731700000|2022-12-22 17:55:00|37903.1|37828.5|37915.6|37838.8|37930.2|37873|37873.4|37812.4|560
1671732000000|2022-12-22 18:00:00|37905|37830.3|37889.1|37814.1|37924.8|37870.5|37876.5|37793.1|516
1671732300000|2022-12-22 18:05:00|37896.1|37814.4|37894.1|37818.9|37919|37850.5|37870.5|37792|454
1671732600000|2022-12-22 18:10:00|37893.9|37819.1|37893.4|37816.2|37922.5|37854|37874|37801|431
1671732900000|2022-12-22 18:15:00|37893.7|37816.9|37883.9|37817.5|37905|37859.5|37874.9|37792.6|626
1671733200000|2022-12-22 18:20:00|37885.5|37817.6|37900.3|37825|37901|37830.7|37871.3|37786.5|524
1671733500000|2022-12-22 18:25:00|37899.4|37824.5|37909.7|37835.7|37924.1|37848.8|37883.1|37803|516
1671733800000|2022-12-22 18:30:00|37910.9|37836.5|37924.7|37849|37941|37882.5|37899.5|37821|561
1671734100000|2022-12-22 18:35:00|37917.6|37842.3|37915.4|37842.4|37946.5|37873.5|37893.5|37816.3|542
1671734400000|2022-12-22 18:40:00|37915.3|37842.3|37906.3|37831.3|37931.7|37852.3|37881.7|37797.1|556
1671734700000|2022-12-22 18:45:00|37906.4|37831.4|37924.6|37827.1|37929.8|37870|37879.5|37802.4|658
1671735000000|2022-12-22 18:50:00|37924.7|37827.2|37889.1|37815.4|37929.5|37848|37881.5|37792.4|494
1671735300000|2022-12-22 18:55:00|37889.6|37815.7|37882.2|37862.2|37903.8|37862.2|37864.9|37794.9|442
1671735600000|2022-12-22 19:00:00|37882.1|37862.1|37886.7|37866.7|37915.5|37878.1|37870.6|37833.5|498
1671735900000|2022-12-22 19:05:00|37887.2|37867.2|37881.4|37861.4|37911.8|37876|37873.6|37830|411
1671736200000|2022-12-22 19:10:00|37881.5|37861.5|37861.5|37841.5|37890|37870|37850.5|37806.9|482
1671736500000|2022-12-22 19:15:00|37861.4|37841.4|37871.5|37851.5|37887.4|37853.7|37850.1|37805|455
1671736800000|2022-12-22 19:20:00|37871.4|37851.4|37871.7|37851.7|37889.6|37863|37860|37811|457
1671737100000|2022-12-22 19:25:00|37874.1|37854.1|37887.9|37867.9|37906.4|37877|37866.6|37828.4|493
1671737400000|2022-12-22 19:30:00|37886.4|37866.4|37898.4|37848.4|37901.8|37870.3|37871|37823.7|451
1671737700000|2022-12-22 19:35:00|37898.3|37848.3|37890.5|37870.5|37912.1|37875.2|37873.6|37826.7|421
1671738000000|2022-12-22 19:40:00|37890.6|37870.6|37906.9|37841.7|37912|37884.5|37881.4|37834.9|446
1671738300000|2022-12-22 19:45:00|37905.7|37841.8|37876|37856|37910.1|37874|37868.2|37824.7|438
1671738600000|2022-12-22 19:50:00|37872.5|37852.5|37843.4|37793.4|37893.4|37855.8|37834.1|37784.7|540
1671738900000|2022-12-22 19:55:00|37827|37807|37837.2|37817.2|37845.5|37817.3|37808.6|37767.7|563
1671739200000|2022-12-22 20:00:00|37835.1|37815.1|37845.1|37825.1|37874.2|37833.8|37824.9|37782|587
1671739500000|2022-12-22 20:05:00|37838.1|37818.1|37862.6|37812.6|37886|37839|37835.5|37800|602
1671739800000|2022-12-22 20:10:00|37862.3|37812.3|37849.5|37829.5|37883.7|37842.4|37841|37805.3|580
1671740100000|2022-12-22 20:15:00|37849.4|37829.4|37821.6|37801.6|37871.3|37833.5|37811.1|37774.1|646
1671740400000|2022-12-22 20:20:00|37818.9|37798.9|37818.3|37798.3|37856|37811.5|37804.3|37770.7|526
1671740700000|2022-12-22 20:25:00|37818.4|37798.4|37835.2|37785.2|37853|37806.4|37803.5|37758|559
1671741000000|2022-12-22 20:30:00|37841.2|37778.1|37836.6|37770.6|37850.7|37795|37810.4|37766.8|579
1671741300000|2022-12-22 20:35:00|37836.5|37770.2|37839.5|37767.7|37858.7|37785.4|37819.8|37755.8|485
1671741600000|2022-12-22 20:40:00|37826.1|37776.1|37856.1|37774.1|37859.4|37792|37825.2|37765.4|458
1671741900000|2022-12-22 20:45:00|37855.9|37773.9|37825.1|37775.1|37873|37781.1|37825.1|37766|452
1671742200000|2022-12-22 20:50:00|37863|37774.5|37846.7|37766.5|37868.7|37786.2|37825.1|37751|606
1671742500000|2022-12-22 20:55:00|37847.2|37766.6|37845.3|37771.5|37864.4|37780.2|37822.3|37759.6|559
1671742800000|2022-12-22 21:00:00|37846.2|37773.2|37837.9|37768.1|37858.4|37779.4|37811.1|37743.2|375
1671743100000|2022-12-22 21:05:00|37825.1|37775.1|37838.5|37769.2|37852.9|37778.6|37821.3|37763.3|157
1671743400000|2022-12-22 21:10:00|37837.3|37769.1|37852.4|37773.8|37853.1|37795.1|37810.3|37761.3|225
1671743700000|2022-12-22 21:15:00|37853.3|37777.1|37855.9|37775.8|37858.8|37785.1|37827.6|37762.5|241
1671744000000|2022-12-22 21:20:00|37855.8|37778.2|37854|37778.1|37858.6|37782.8|37826.9|37768.2|237
1671744300000|2022-12-22 21:25:00|37853.9|37777.6|37841.4|37774.9|37861.5|37783.5|37827.7|37748.8|230
1671744600000|2022-12-22 21:30:00|37842.5|37775.2|37856.1|37770.3|37860.5|37784.7|37834.7|37768.1|181
1671744900000|2022-12-22 21:35:00|37845.8|37772.6|37836.3|37766.4|37859.7|37787.5|37821|37751|173
1671745200000|2022-12-22 21:40:00|37836.4|37761.3|37856.5|37755.5|37874.5|37775|37822.1|37745.7|239
1671745500000|2022-12-22 21:45:00|37871.5|37752.9|37868.4|37755|37903.4|37783.4|37832.5|37739.9|367
1671745800000|2022-12-22 21:50:00|37868.5|37756|37842.5|37744.2|37879.1|37761|37829.9|37741|262
1671746100000|2022-12-22 21:55:00|37838.8|37733.6|37867.5|37747.5|37874.7|37754.7|37810.2|37709.3|445
1671746400000|2022-12-22 22:00:00|37868.4|37748.4|37850.3|37730.3|37868.4|37748.4|37836.6|37716.6|46
1671746700000|2022-12-22 22:05:00|37851.9|37731.9|37843.9|37723.9|37860.6|37740.6|37839.4|37719.4|82
1671747000000|2022-12-22 22:10:00|37845.1|37725.1|37845.7|37725.7|37850.6|37737|37841.7|37722.2|75
1671747300000|2022-12-22 22:15:00|37845.8|37725.8|37836.5|37716.5|37868.8|37748.8|37836|37716|240
1671747600000|2022-12-22 22:20:00|37850.9|37730.9|37833|37713|37852.5|37732.5|37827.5|37707.5|184
1671747900000|2022-12-22 22:25:00|37831.4|37711.4|37833.1|37713.1|37837.3|37717.3|37830.1|37710.1|93
1671748200000|2022-12-22 22:30:00|37832.5|37712.5|37832.4|37712.4|37846.2|37726.2|37820.9|37707.9|314
1671748500000|2022-12-22 22:35:00|37829.9|37709.9|37829|37709|37843.2|37724.9|37824|37707|175
1671748800000|2022-12-22 22:40:00|37829.4|37709.4|37828.8|37708.8|37841.3|37728|37822.4|37704.6|171
1671749100000|2022-12-22 22:45:00|37829.1|37709.1|37837.9|37717.9|37842.7|37728|37825.2|37705.2|167
1671749400000|2022-12-22 22:50:00|37835.4|37715.4|37834.9|37714.9|37843.9|37742.3|37824.1|37704.5|169
1671749700000|2022-12-22 22:55:00|37834|37714|37846.3|37726.3|37846.3|37742.3|37826.2|37706.2|108
1671750000000|2022-12-22 23:00:00|37829.7|37709.7|37858.8|37738.8|37889.6|37769.6|37824.7|37704.7|313
1671750300000|2022-12-22 23:05:00|37858.7|37738.7|37867.6|37747.6|37871|37790|37840|37720.2|443
1671750600000|2022-12-22 23:10:00|37851.8|37731.8|37856.2|37736.2|37870|37761.6|37839.8|37719.8|291
1671750900000|2022-12-22 23:15:00|37855.9|37735.9|37845.6|37725.6|37868.7|37748.7|37842.2|37722.2|328
1671751200000|2022-12-22 23:20:00|37845.7|37725.7|37852.1|37732.1|37877.5|37757.5|37834.9|37714.9|411
1671751500000|2022-12-22 23:25:00|37852.2|37732.2|37852.1|37732.1|37874.5|37754.5|37845.5|37725.5|267
1671751800000|2022-12-22 23:30:00|37869.7|37749.7|37848.1|37728.1|37873.2|37753.2|37839.1|37719.1|283
1671752100000|2022-12-22 23:35:00|37848|37728|37854.8|37734.8|37867.8|37747.8|37834.7|37714.7|284
1671752400000|2022-12-22 23:40:00|37854.7|37734.7|37866|37746|37868.4|37760|37833.7|37713.7|205
1671752700000|2022-12-22 23:45:00|37866.1|37746.1|37852.4|37732.4|37867.3|37747.3|37822.2|37702.2|173
1671753000000|2022-12-22 23:50:00|37852.5|37732.5|37865.1|37745.1|37869.1|37749.1|37841.5|37721.5|294
1671753300000|2022-12-22 23:55:00|37865.2|37745.2|37868.4|37748.4|37875|37767|37821.9|37701.9|268
1671753600000|2022-12-23 00:00:00|37868.3|37748.3|37861.4|37741.4|37878.1|37768|37852.5|37732.5|375
1671753900000|2022-12-23 00:05:00|37861.3|37741.3|37854.3|37734.3|37877.7|37771|37854.3|37734.3|241
1671754200000|2022-12-23 00:10:00|37854.5|37734.5|37864.6|37744.6|37872.5|37767|37851.8|37731.8|189
1671754500000|2022-12-23 00:15:00|37864.7|37744.7|37860.6|37747.4|37868.9|37764|37842.9|37722.9|236
1671754800000|2022-12-23 00:20:00|37858.1|37765|37864.1|37748.4|37874.7|37765|37845|37725|288
1671755100000|2022-12-23 00:25:00|37852.8|37748.5|37881.1|37761.1|37883.8|37777|37850.6|37730.6|257
1671755400000|2022-12-23 00:30:00|37881.2|37761.2|37872.3|37752.7|37883|37778|37856.5|37736.5|250
1671755700000|2022-12-23 00:35:00|37872.4|37752.9|37859.1|37745.4|37880|37774|37830.2|37731|359
1671756000000|2022-12-23 00:40:00|37849.5|37746.3|37851.6|37755.3|37872.8|37767.9|37821.5|37728|319
1671756300000|2022-12-23 00:45:00|37862.2|37755.1|37853.3|37769.5|37879.1|37781.3|37827|37739.6|527
1671756600000|2022-12-23 00:50:00|37853.9|37769.4|37854.5|37777.5|37904|37806.1|37840.6|37756|787
1671756900000|2022-12-23 00:55:00|37858.1|37780.9|37894.9|37814.3|37909.2|37815.9|37846.3|37764.1|818
1671757200000|2022-12-23 01:00:00|37891.3|37803.9|37840.2|37820.2|37911.7|37843.2|37838.4|37781.7|828
1671757500000|2022-12-23 01:05:00|37840.3|37820.3|37866.5|37799.1|37902|37834.7|37839.4|37794.7|538
1671757800000|2022-12-23 01:10:00|37866.7|37799.2|37877|37802.4|37889.2|37819.4|37826.3|37791.9|540
1671758100000|2022-12-23 01:15:00|37876.9|37802.2|37847.1|37783.1|37882.8|37808.2|37816.2|37773.9|477
1671758400000|2022-12-23 01:20:00|37847.4|37783.4|37860.2|37793.7|37871.2|37810.9|37815.3|37775.3|418
1671758700000|2022-12-23 01:25:00|37817.4|37797.4|37850.3|37784.9|37873|37805.8|37808.3|37762.9|445
1671759000000|2022-12-23 01:30:00|37850.2|37784.8|37835.6|37772.7|37873|37799.9|37800.3|37762.7|562
1671759300000|2022-12-23 01:35:00|37836|37772.4|37821.4|37743.1|37868|37796.1|37798.6|37726.6|518
1671759600000|2022-12-23 01:40:00|37822.3|37743|37831.4|37747.4|37842.7|37754.8|37799.3|37719.4|452
1671759900000|2022-12-23 01:45:00|37831.2|37746.9|37813.9|37726.8|37848.5|37754|37802|37714.9|470
1671760200000|2022-12-23 01:50:00|37814.2|37727.1|37817.6|37730.4|37834.4|37743|37798.2|37703.7|412
1671760500000|2022-12-23 01:55:00|37817.9|37730.5|37809.4|37722.3|37828.2|37738.8|37791.3|37704.4|471
1671760800000|2022-12-23 02:00:00|37809.5|37722.5|37816.3|37730.9|37825.2|37736.3|37791.5|37699.9|447
1671761100000|2022-12-23 02:05:00|37816.4|37730.8|37808.5|37719.4|37825|37735|37784|37692|401
1671761400000|2022-12-23 02:10:00|37809.1|37719.3|37795|37708.8|37824.3|37735.8|37787.2|37695.9|529
1671761700000|2022-12-23 02:15:00|37809.7|37708.7|37819.1|37724.7|37824|37730.4|37786.5|37688.4|462
1671762000000|2022-12-23 02:20:00|37819.2|37724.6|37797.4|37710.3|37819.8|37728|37777.8|37688.8|468
1671762300000|2022-12-23 02:25:00|37797.5|37711|37798.5|37713.2|37812.5|37723.9|37776.7|37685.6|454
1671762600000|2022-12-23 02:30:00|37799|37713.1|37783.3|37687.9|37806|37717|37763.5|37670.9|370
1671762900000|2022-12-23 02:35:00|37784.3|37687.8|37778|37696.4|37811|37714.2|37759|37667.2|403
1671763200000|2022-12-23 02:40:00|37790|37704|37777|37689.1|37801.5|37708.4|37763.2|37671.4|396
1671763500000|2022-12-23 02:45:00|37776.9|37689|37789.4|37703.9|37798|37708|37763.3|37676.7|383
1671763800000|2022-12-23 02:50:00|37788.4|37703.4|37782.8|37690.1|37804|37714|37758.7|37667.1|427
1671764100000|2022-12-23 02:55:00|37782.9|37690|37792|37711.9|37795|37716|37761.9|37678.3|429
1671764400000|2022-12-23 03:00:00|37777.4|37687|37782.2|37697.8|37800.6|37718.6|37774.2|37681|394
1671764700000|2022-12-23 03:05:00|37781.8|37697.6|37780.8|37701.1|37795|37716|37763.1|37671.2|404
1671765000000|2022-12-23 03:10:00|37768.4|37700.9|37794.8|37710.7|37801.2|37713.4|37761.8|37671|335
1671765300000|2022-12-23 03:15:00|37795.2|37711.1|37785.2|37701.1|37804|37718|37770.2|37678.1|374
1671765600000|2022-12-23 03:20:00|37794.9|37701|37781.2|37701.2|37807.5|37718|37768.2|37677.5|436
1671765900000|2022-12-23 03:25:00|37774.1|37690.7|37777.4|37693.8|37799.5|37709.1|37762.4|37670.9|304
1671766200000|2022-12-23 03:30:00|37777|37693.7|37791.6|37711.6|37812.1|37721.9|37762.5|37670.9|345
1671766500000|2022-12-23 03:35:00|37786.3|37711.7|37783.9|37700.6|37803|37724|37766.2|37675|338
1671766800000|2022-12-23 03:40:00|37784|37700.5|37785.9|37701.4|37804.2|37715.9|37774.5|37687.4|215
1671767100000|2022-12-23 03:45:00|37786.6|37700.7|37784.9|37705.8|37792.6|37711.1|37769.9|37678.2|233
1671767400000|2022-12-23 03:50:00|37785|37705.9|37791.1|37710.9|37802.5|37719|37770.2|37682.2|277
1671767700000|2022-12-23 03:55:00|37790.1|37710.4|37797.9|37712.7|37802.4|37721|37772.7|37685.1|216
1671768000000|2022-12-23 04:00:00|37786.6|37712.9|37802.7|37713.1|37804.1|37719|37769.5|37677.5|237
1671768300000|2022-12-23 04:05:00|37793.1|37713.2|37801.7|37711.1|37808.2|37718|37776.2|37677.4|264
1671768600000|2022-12-23 04:10:00|37801.6|37710.1|37790.3|37696.7|37806|37717|37772.4|37681.3|362
1671768900000|2022-12-23 04:15:00|37790.1|37696.9|37791.5|37690.8|37805.2|37715.1|37775.8|37682.8|379
1671769200000|2022-12-23 04:20:00|37791.4|37690.7|37791|37698.4|37809|37720|37777.3|37677.8|384
1671769500000|2022-12-23 04:25:00|37792|37698.3|37799.2|37698.9|37803.7|37715|37765.7|37674.7|296
1671769800000|2022-12-23 04:30:00|37798.2|37707.9|37781.4|37708|37799.7|37717|37771.4|37681.2|261
1671770100000|2022-12-23 04:35:00|37790.4|37708.1|37796.5|37716.3|37802.8|37722|37766.4|37684.2|306
1671770400000|2022-12-23 04:40:00|37789|37702.4|37798.6|37713.5|37805.3|37722|37771.1|37671.2|285
1671770700000|2022-12-23 04:45:00|37787.9|37701.2|37809.4|37710.1|37810.1|37721.7|37770.7|37677.7|318
1671771000000|2022-12-23 04:50:00|37809.5|37710.4|37795.5|37711.4|37828|37725.6|37781.6|37685.9|340
1671771300000|2022-12-23 04:55:00|37804.6|37711.1|37801|37720.5|37814.2|37730|37780.3|37689.3|385
1671771600000|2022-12-23 05:00:00|37780.5|37689.3|37806|37720.5|37810.1|37730|37780.2|37689.3|320
1671771900000|2022-12-23 05:05:00|37806.1|37720.9|37794|37709|37813.8|37724.7|37776.8|37685.7|249
1671772200000|2022-12-23 05:10:00|37794.5|37708.8|37806.1|37724.7|37815.4|37724.7|37782.6|37695.3|245
1671772500000|2022-12-23 05:15:00|37798.2|37713.9|37802|37722.5|37816.9|37735|37782.8|37696.3|285
1671772800000|2022-12-23 05:20:00|37794.4|37711.1|37798|37734.9|37818.1|37749.2|37779.3|37688.3|345
1671773100000|2022-12-23 05:25:00|37800.1|37732.7|37801.6|37732.3|37821.2|37746.7|37789.4|37717.3|361
1671773400000|2022-12-23 05:30:00|37801.7|37732.8|37810.2|37741.9|37821.2|37747.2|37791.3|37721.6|386
1671773700000|2022-12-23 05:35:00|37803.4|37735.3|37824.3|37752.6|37824.3|37752.8|37794.1|37723.2|435
1671774000000|2022-12-23 05:40:00|37808.4|37742.5|37805.9|37734.3|37825.6|37758.4|37782.7|37717|420
1671774300000|2022-12-23 05:45:00|37806.4|37733.9|37802.6|37735.2|37811|37740.1|37775.2|37711.5|394
1671774600000|2022-12-23 05:50:00|37802.3|37735.1|37801|37728|37816.7|37745|37766.3|37716.2|429
1671774900000|2022-12-23 05:55:00|37794.5|37727.6|37809.6|37739.8|37819.4|37760|37772.7|37712.3|503
1671775200000|2022-12-23 06:00:00|37809.8|37739.9|37810|37760|37823.7|37764.3|37787.4|37723.1|451
1671775500000|2022-12-23 06:05:00|37806.9|37741.6|37814.4|37746.3|37816|37765.5|37788.1|37731.8|392
1671775800000|2022-12-23 06:10:00|37802.9|37752.9|37807.2|37757.2|37818.8|37764.8|37799.2|37737|325
1671776100000|2022-12-23 06:15:00|37807.1|37757.1|37815.8|37765.8|37822.5|37767.6|37803.1|37733.3|252
1671776400000|2022-12-23 06:20:00|37815.6|37765.6|37814.6|37751.5|37824.2|37771.4|37799.4|37733.6|276
1671776700000|2022-12-23 06:25:00|37814.7|37751.4|37808.2|37744|37820.4|37765|37796.5|37725.5|426
1671777000000|2022-12-23 06:30:00|37808.1|37743.9|37810.4|37746.5|37818|37759.7|37789|37722.7|485
1671777300000|2022-12-23 06:35:00|37810.5|37746.4|37775.6|37755.6|37814.3|37762|37770.7|37720.2|422
1671777600000|2022-12-23 06:40:00|37781|37761|37768.4|37748.4|37806|37762|37764.5|37719|405
1671777900000|2022-12-23 06:45:00|37768.2|37748.2|37776.6|37726.6|37796.2|37751.4|37758.9|37709.9|484
1671778200000|2022-12-23 06:50:00|37776.5|37726.5|37781.3|37731.3|37810.5|37749.5|37754.3|37685|505
1671778500000|2022-12-23 06:55:00|37780.4|37730.4|37793.1|37726.6|37812|37753|37762.1|37694|466
1671778800000|2022-12-23 07:00:00|37773.8|37753.8|37754.5|37734.5|37780.1|37760.1|37754.5|37734.5|548
1671779100000|2022-12-23 07:05:00|37754.9|37734.9|37740.5|37720.5|37797|37738.6|37723.9|37690.3|594
1671779400000|2022-12-23 07:10:00|37740.4|37720.4|37779.7|37759.7|37831.7|37765.4|37734.5|37703.6|672
1671779700000|2022-12-23 07:15:00|37779.8|37759.8|37788.5|37768.5|37822.2|37773.3|37775.2|37735.7|458
1671780000000|2022-12-23 07:20:00|37789|37769|37787.3|37767.3|37791.2|37771.2|37776.5|37756.5|509
1671780300000|2022-12-23 07:25:00|37786.9|37766.9|37796|37746|37803.2|37773.5|37765.2|37725.8|544
1671780600000|2022-12-23 07:30:00|37795.8|37745.8|37768.9|37748.9|37801.8|37760.4|37762.7|37738.6|648
1671780900000|2022-12-23 07:35:00|37768.5|37748.5|37760.5|37740.5|37773.2|37753.2|37759.5|37739.5|621
1671781200000|2022-12-23 07:40:00|37760.7|37740.7|37734.3|37662|37763.9|37742.7|37701.6|37661.3|584
1671781500000|2022-12-23 07:45:00|37734.5|37661.9|37767.2|37672.5|37771.8|37706.8|37716.7|37649|607
1671781800000|2022-12-23 07:50:00|37758.9|37670.8|37709.5|37689.5|37775.6|37707.4|37697.2|37668.5|425
1671782100000|2022-12-23 07:55:00|37709.1|37689.1|37700.3|37680.3|37756|37692.1|37692.9|37644.8|470
1671782400000|2022-12-23 08:00:00|37698.6|37678.6|37697.2|37677.2|37744.6|37699|37696.6|37651.5|704
1671782700000|2022-12-23 08:05:00|37696.7|37676.7|37716.6|37696.6|37726.8|37704.7|37692.6|37661.6|595
1671783000000|2022-12-23 08:10:00|37716.7|37696.7|37730.1|37710.1|37757.9|37720.9|37714.4|37693.8|568
1671783300000|2022-12-23 08:15:00|37730.2|37710.2|37765.1|37745.1|37795.9|37753.4|37727.9|37693|595
1671783600000|2022-12-23 08:20:00|37761.3|37741.3|37753.9|37733.9|37770.4|37750.4|37748.2|37728.2|503
1671783900000|2022-12-23 08:25:00|37754.4|37734.4|37783.7|37763.7|37791|37767.7|37753.8|37714|575
1671784200000|2022-12-23 08:30:00|37782.2|37762.2|37770.1|37750.1|37805.6|37785.6|37768.9|37748.9|607
1671784500000|2022-12-23 08:35:00|37770.2|37750.2|37749.7|37729.7|37776.1|37756.1|37742.8|37722.8|587
1671784800000|2022-12-23 08:40:00|37750.5|37730.5|37749.2|37729.2|37755.1|37735.1|37722.1|37702.1|586
1671785100000|2022-12-23 08:45:00|37748.9|37728.9|37783.6|37763.6|37787.3|37767.3|37742.1|37722.1|476
1671785400000|2022-12-23 08:50:00|37783.1|37763.1|37767.4|37747.4|37783.1|37763.1|37764.7|37744.7|507
1671785700000|2022-12-23 08:55:00|37767.5|37747.5|37823.2|37803.2|37824.3|37804.3|37759.1|37739.1|659
1671786000000|2022-12-23 09:00:00|37823|37803|37837.8|37817.8|37863.9|37843.9|37803.2|37783.2|671
1671786300000|2022-12-23 09:05:00|37837.4|37817.4|37828.4|37808.4|37840.7|37820.7|37812.3|37792.3|734
1671786600000|2022-12-23 09:10:00|37828.5|37808.5|37817|37797|37845|37817.2|37811.4|37773.6|541
1671786900000|2022-12-23 09:15:00|37817.2|37797.2|37801.1|37781.1|37846.7|37804.5|37792.1|37772.1|450
1671787200000|2022-12-23 09:20:00|37800.7|37780.7|37795.6|37775.6|37809.1|37789.1|37789.9|37769.9|565
1671787500000|2022-12-23 09:25:00|37795.1|37775.1|37784.2|37764.2|37797.9|37777.9|37781.5|37761.5|582
1671787800000|2022-12-23 09:30:00|37787.4|37767.4|37800.9|37780.9|37805.6|37785.6|37783.8|37763.8|565
1671788100000|2022-12-23 09:35:00|37800.7|37780.7|37770.8|37750.8|37802|37782|37769.8|37749.8|342
1671788400000|2022-12-23 09:40:00|37770.7|37750.7|37789.8|37769.8|37803.6|37783.6|37770.7|37750.7|603
1671788700000|2022-12-23 09:45:00|37788.8|37768.8|37773.9|37753.9|37814.1|37794.1|37770.3|37734.7|573
1671789000000|2022-12-23 09:50:00|37774.2|37754.2|37769.7|37749.7|37775.8|37755.8|37761.8|37741.8|483
1671789300000|2022-12-23 09:55:00|37769.8|37749.8|37768.7|37748.7|37779.9|37759.9|37764.6|37744.6|414
1671789600000|2022-12-23 10:00:00|37768.6|37748.6|37765.8|37745.8|37772.8|37752.8|37753.7|37733.7|535
1671789900000|2022-12-23 10:05:00|37765.7|37745.7|37760.3|37740.3|37773.4|37753.4|37757.5|37737.5|464
1671790200000|2022-12-23 10:10:00|37760.7|37740.7|37744.6|37724.6|37762.4|37742.4|37743.6|37723.6|510
1671790500000|2022-12-23 10:15:00|37743.6|37723.6|37736.6|37716.6|37746.3|37726.3|37736.2|37716.2|469
1671790800000|2022-12-23 10:20:00|37736.7|37716.7|37739.3|37719.3|37761.8|37741.8|37728.8|37708.8|536
1671791100000|2022-12-23 10:25:00|37735.9|37715.9|37731.2|37711.2|37744.3|37724.3|37725.3|37705.3|486
1671791400000|2022-12-23 10:30:00|37730.6|37710.6|37715.1|37695.1|37738.5|37718.5|37690.5|37670.5|518
1671791700000|2022-12-23 10:35:00|37717|37697|37726.6|37706.6|37729.7|37709.7|37713.6|37693.6|492
1671792000000|2022-12-23 10:40:00|37726.4|37706.4|37726.9|37706.9|37737.2|37717.2|37716.7|37696.7|460
1671792300000|2022-12-23 10:45:00|37726.8|37706.8|37719.3|37699.3|37736.6|37716.6|37702.9|37682.9|558
1671792600000|2022-12-23 10:50:00|37719.5|37699.5|37725.6|37705.6|37730|37710|37717|37697|413
1671792900000|2022-12-23 10:55:00|37726|37706|37724|37704|37741.6|37721.6|37717.6|37697.6|509
1671793200000|2022-12-23 11:00:00|37723.7|37703.7|37726.2|37706.2|37733.9|37713.9|37721.2|37701.2|441
1671793500000|2022-12-23 11:05:00|37726.4|37706.4|37739.7|37719.7|37744|37724|37723|37703|408
1671793800000|2022-12-23 11:10:00|37739.6|37719.6|37736.8|37716.8|37769.3|37749.3|37731.1|37711.1|479
1671794100000|2022-12-23 11:15:00|37736.7|37716.7|37736.6|37716.6|37740.7|37720.7|37723.3|37703.3|495
1671794400000|2022-12-23 11:20:00|37736.2|37716.2|37708.8|37688.8|37738.6|37718.6|37704.9|37684.9|514
1671794700000|2022-12-23 11:25:00|37708.9|37688.9|37730.8|37710.8|37771.8|37727.9|37708.9|37688.1|510
1671795000000|2022-12-23 11:30:00|37727.6|37707.6|37746.2|37726.2|37750|37730|37725.9|37705.9|489
1671795300000|2022-12-23 11:35:00|37746.3|37726.3|37751.8|37731.8|37774|37731.8|37736.2|37704|466
1671795600000|2022-12-23 11:40:00|37751.9|37731.9|37771.4|37751.4|37793.6|37753.9|37747.2|37712.3|503
1671795900000|2022-12-23 11:45:00|37771.3|37751.3|37755.7|37735.7|37797|37753.4|37750.3|37727|314
1671796200000|2022-12-23 11:50:00|37757.3|37737.3|37762.6|37742.6|37780|37747.9|37743.7|37710.5|476
1671796500000|2022-12-23 11:55:00|37762.8|37742.8|37771|37751|37795.5|37775.5|37760.7|37740.7|451
1671796800000|2022-12-23 12:00:00|37771.1|37751.1|37726.6|37706.6|37771.1|37751.1|37714.1|37694.1|456
1671797100000|2022-12-23 12:05:00|37725.2|37705.2|37720.7|37700.7|37791.6|37744.7|37715.1|37695.1|429
1671797400000|2022-12-23 12:10:00|37719.3|37699.3|37717.8|37697.8|37730.2|37710.2|37714.4|37694.4|384
1671797700000|2022-12-23 12:15:00|37717.6|37697.6|37712.5|37692.5|37744.5|37704.2|37702.7|37672.3|521
1671798000000|2022-12-23 12:20:00|37710.7|37690.7|37730.2|37710.2|37731.7|37711.7|37709.3|37689.3|372
1671798300000|2022-12-23 12:25:00|37730.1|37710.1|37747|37727|37771|37730|37725.9|37691|398
1671798600000|2022-12-23 12:30:00|37749.7|37729.7|37750.5|37730.5|37773.9|37733.6|37732.4|37699.2|515
1671798900000|2022-12-23 12:35:00|37749.6|37729.6|37776.4|37756.4|37794.4|37774.4|37741.8|37721.8|401
1671799200000|2022-12-23 12:40:00|37783.7|37763.7|37815|37795|37847.2|37803.4|37777.4|37734.3|556
1671799500000|2022-12-23 12:45:00|37817|37797|37810.4|37790.4|37840.3|37801.5|37794.3|37762.3|496
1671799800000|2022-12-23 12:50:00|37810.5|37790.5|37811.8|37791.8|37829.6|37794.3|37794.3|37757.7|466
1671800100000|2022-12-23 12:55:00|37812|37792|37773.3|37753.3|37812.3|37792.3|37758.8|37732.8|498
1671800400000|2022-12-23 13:00:00|37773.5|37753.5|37769|37749|37788.8|37768.8|37765.6|37745.6|535
1671800700000|2022-12-23 13:05:00|37769.1|37749.1|37775|37698.7|37801.8|37781.8|37743.1|37667.1|544
1671801000000|2022-12-23 13:10:00|37788.6|37717.6|37732.7|37712.7|37800.2|37737.5|37720.1|37677|597
1671801300000|2022-12-23 13:15:00|37732.6|37712.6|37754.5|37734.5|37804.7|37739.9|37724.3|37682.1|600
1671801600000|2022-12-23 13:20:00|37754.6|37734.6|37744.4|37724.4|37762.8|37742.8|37744.3|37724.3|583
1671801900000|2022-12-23 13:25:00|37742.3|37722.3|37809.8|37700.6|37809.8|37746.3|37742.3|37693.7|522
1671802200000|2022-12-23 13:30:00|37812.1|37699.3|37798.1|37778.1|37857|37821|37759|37664.3|1066
1671802500000|2022-12-23 13:35:00|37796.4|37776.4|37773.4|37723.4|37841.9|37802.3|37747.6|37684.5|1077
1671802800000|2022-12-23 13:40:00|37773.9|37723.9|37743.2|37662.5|37809.2|37745.6|37727.7|37637.7|1061
1671803100000|2022-12-23 13:45:00|37743.3|37661.8|37784.9|37707.6|37797.2|37710.7|37725.8|37645.7|975
1671803400000|2022-12-23 13:50:00|37784.5|37707.3|37803.9|37726.3|37845.1|37748.6|37760.6|37686.2|1060
1671803700000|2022-12-23 13:55:00|37804.6|37726.8|37824.5|37736.8|37845.9|37758.4|37803.9|37720.8|1034
1671804000000|2022-12-23 14:00:00|37815.5|37739.3|37789.3|37739.3|37821|37780|37768.2|37709.4|885
1671804300000|2022-12-23 14:05:00|37789.4|37739.4|37798|37778|37821.9|37779.5|37761.6|37725.9|869
1671804600000|2022-12-23 14:10:00|37797.3|37777.3|37813.6|37763.6|37842.9|37803.8|37787.1|37748.3|793
1671804900000|2022-12-23 14:15:00|37813.9|37763.9|37815.4|37795.4|37850.1|37810.9|37791.5|37755|743
1671805200000|2022-12-23 14:20:00|37815.7|37795.7|37830.8|37810.8|37859.7|37820.7|37811.2|37778.1|722
1671805500000|2022-12-23 14:25:00|37830.9|37810.9|37806.7|37786.7|37858.5|37817.5|37800.1|37764.3|700
1671805800000|2022-12-23 14:30:00|37806.5|37786.5|37828.5|37808.5|37851.4|37809.8|37792.4|37762.3|890
1671806100000|2022-12-23 14:35:00|37826.9|37806.9|37877.2|37827.2|37885.5|37839|37815.2|37781.7|772
1671806400000|2022-12-23 14:40:00|37875.4|37825.4|37837.9|37817.9|37889.4|37850.2|37830.8|37790|788
1671806700000|2022-12-23 14:45:00|37834.7|37814.7|37821.5|37801.5|37860.6|37825.3|37818.5|37782.5|678
1671807000000|2022-12-23 14:50:00|37821.1|37801.1|37818.2|37798.2|37849|37809.3|37810.4|37773.8|619
1671807300000|2022-12-23 14:55:00|37838.9|37788.9|37816.8|37746.8|37850.8|37809|37787.4|37740.1|721
1671807600000|2022-12-23 15:00:00|37824.3|37739.9|37782.5|37762.5|37831.3|37768.6|37758.2|37700.3|1027
1671807900000|2022-12-23 15:05:00|37776.7|37756.7|37736.6|37686.6|37796.3|37766.2|37699.1|37664.9|947
1671808200000|2022-12-23 15:10:00|37738.9|37688.9|37722.1|37672.1|37764.1|37711.8|37701.2|37658.9|891
1671808500000|2022-12-23 15:15:00|37723.4|37673.4|37696.4|37676.4|37741.4|37690.1|37684.1|37653.4|891
1671808800000|2022-12-23 15:20:00|37697|37677|37704.1|37684.1|37744|37687.8|37689.3|37653|669
1671809100000|2022-12-23 15:25:00|37704.4|37684.4|37711|37691|37755.5|37709.7|37704.2|37663.8|704
1671809400000|2022-12-23 15:30:00|37712.4|37692.4|37701.4|37681.4|37730|37692.4|37668.3|37630.9|866
1671809700000|2022-12-23 15:35:00|37700.9|37680.9|37687.7|37637.7|37708.9|37685|37657|37615|819
1671810000000|2022-12-23 15:40:00|37687.6|37637.6|37712|37662|37734.2|37664.4|37675|37633.3|908
1671810300000|2022-12-23 15:45:00|37712.7|37662.7|37681.9|37661.9|37723.1|37666.5|37669.1|37640.2|950
1671810600000|2022-12-23 15:50:00|37680.5|37660.5|37697.9|37677.9|37738|37690.8|37676.1|37656.1|836
1671810900000|2022-12-23 15:55:00|37698.1|37678.1|37681.3|37661.3|37703.3|37683.3|37679.2|37659.2|767
1671811200000|2022-12-23 16:00:00|37681.6|37661.6|37671.7|37651.7|37688.8|37668.8|37661.1|37641.1|723
1671811500000|2022-12-23 16:05:00|37671.8|37651.8|37668.8|37648.8|37680.2|37660.2|37667.9|37647.9|709
1671811800000|2022-12-23 16:10:00|37668.7|37648.7|37645.6|37625.6|37668.7|37648.7|37635.7|37615.7|746
1671812100000|2022-12-23 16:15:00|37647.6|37627.6|37677.5|37609.1|37686.4|37652.1|37639.8|37609.1|703
1671812400000|2022-12-23 16:20:00|37650.1|37630.1|37655.2|37635.2|37676.6|37640.2|37639.2|37603.7|685
1671812700000|2022-12-23 16:25:00|37657.7|37637.7|37690|37623.2|37693.7|37647.7|37648.5|37608.9|769
1671813000000|2022-12-23 16:30:00|37690.1|37623|37720.6|37626|37755.2|37650|37676.5|37612.2|791
1671813300000|2022-12-23 16:35:00|37718.7|37623.7|37686.8|37606.1|37749.7|37635.3|37664|37590.4|787
1671813600000|2022-12-23 16:40:00|37687.1|37606.2|37672.2|37622.2|37711.4|37635.7|37655.4|37592.6|691
1671813900000|2022-12-23 16:45:00|37671.8|37621.8|37661.9|37595.7|37713.1|37628.2|37652.8|37589.5|747
1671814200000|2022-12-23 16:50:00|37681.3|37603.5|37677.8|37607.2|37681.3|37629.4|37649.4|37595|621
1671814500000|2022-12-23 16:55:00|37677.7|37607.3|37680.4|37614.2|37687.2|37628|37660.5|37600.8|752
1671814800000|2022-12-23 17:00:00|37679.9|37613.8|37668|37618|37696.4|37632.8|37645.3|37598.3|561
1671815100000|2022-12-23 17:05:00|37667.9|37617.9|37657.6|37607.6|37681.9|37628.9|37635.2|37598.3|532
1671815400000|2022-12-23 17:10:00|37657.7|37607.7|37661.6|37611.6|37671.4|37630.3|37636.7|37603.9|539
1671815700000|2022-12-23 17:15:00|37661.5|37611.5|37692.2|37614.8|37710.2|37622.5|37654.2|37598.1|395
1671816000000|2022-12-23 17:20:00|37680.5|37614.9|37675.7|37607|37690.4|37622.9|37641.8|37593.4|604
1671816300000|2022-12-23 17:25:00|37684.8|37608|37675.1|37606.6|37693|37622.8|37660.4|37595.7|730
1671816600000|2022-12-23 17:30:00|37674.4|37607.2|37676.7|37601.5|37692.4|37614.5|37664.3|37591.8|482
1671816900000|2022-12-23 17:35:00|37676|37600.9|37663.9|37591.2|37696.9|37609.2|37646.9|37581.3|652
1671817200000|2022-12-23 17:40:00|37663.8|37591.1|37681.5|37615.5|37695.8|37623.3|37651.9|37585.6|678
1671817500000|2022-12-23 17:45:00|37683.7|37616.5|37683.9|37615|37698|37624.3|37658.3|37599.8|654
1671817800000|2022-12-23 17:50:00|37689.5|37616.7|37688.8|37619.8|37701.6|37628.3|37668.7|37607.4|614
1671818100000|2022-12-23 17:55:00|37689.1|37621|37687.1|37620|37699.6|37628.3|37674.3|37606|595
1671818400000|2022-12-23 18:00:00|37687.2|37622|37705.3|37634.7|37727.7|37646.1|37669|37609.1|607
1671818700000|2022-12-23 18:05:00|37701.2|37626.8|37695.7|37617.9|37724|37638.3|37675.6|37614.1|587
1671819000000|2022-12-23 18:10:00|37696|37618.4|37703.8|37625.5|37720|37636.3|37682.6|37615.2|546
1671819300000|2022-12-23 18:15:00|37703.7|37625.8|37699.6|37626.7|37723|37631.3|37678.8|37612|623
1671819600000|2022-12-23 18:20:00|37699.3|37626.8|37687.2|37637.2|37700.1|37663.1|37657.5|37621|464
1671819900000|2022-12-23 18:25:00|37687.3|37637.3|37678.3|37628.3|37705.7|37668|37662.1|37620.9|449
1671820200000|2022-12-23 18:30:00|37678|37628|37665.5|37645.5|37695.7|37652.7|37660|37621|399
1671820500000|2022-12-23 18:35:00|37672.2|37652.2|37666.5|37646.5|37693.8|37652.5|37657|37618.5|471
1671820800000|2022-12-23 18:40:00|37667.8|37647.8|37708.2|37688.2|37716.8|37696.8|37660.9|37627.5|503
1671821100000|2022-12-23 18:45:00|37708.9|37688.9|37706|37686|37722.8|37702.8|37701.9|37681.9|529
1671821400000|2022-12-23 18:50:00|37706.1|37686.1|37700.7|37680.7|37716.8|37696.8|37698.9|37678.9|458
1671821700000|2022-12-23 18:55:00|37700.5|37680.5|37707.1|37687.1|37715|37695|37700|37680|294
1671822000000|2022-12-23 19:00:00|37707.9|37687.9|37702.1|37682.1|37725.9|37705.9|37701.1|37681.1|541
1671822300000|2022-12-23 19:05:00|37703.8|37683.8|37697.9|37677.9|37714.6|37694.6|37695.2|37675.2|450
1671822600000|2022-12-23 19:10:00|37698|37678|37697.5|37677.5|37702.1|37682.1|37688.8|37668.8|357
1671822900000|2022-12-23 19:15:00|37697|37677|37695.9|37675.9|37700.5|37680.5|37685.3|37665.3|447
1671823200000|2022-12-23 19:20:00|37697.8|37677.8|37700.4|37680.4|37711.4|37691.4|37689.9|37669.9|364
1671823500000|2022-12-23 19:25:00|37700.3|37680.3|37693.7|37673.7|37708.4|37688.4|37690|37670|443
1671823800000|2022-12-23 19:30:00|37693.6|37673.6|37697.4|37677.4|37702.8|37682.8|37691.8|37671.8|410
1671824100000|2022-12-23 19:35:00|37696.9|37676.9|37688.7|37668.7|37701.1|37681.1|37688.7|37668.7|300
1671824400000|2022-12-23 19:40:00|37689.2|37669.2|37688.4|37668.4|37702.4|37682.4|37686.9|37666.9|327
1671824700000|2022-12-23 19:45:00|37694|37674|37680.3|37660.3|37699.9|37679.9|37677.5|37657.5|355
1671825000000|2022-12-23 19:50:00|37680.4|37660.4|37673.9|37653.9|37682.8|37662.8|37668.2|37648.2|371
1671825300000|2022-12-23 19:55:00|37674.3|37654.3|37675.5|37655.5|37696.3|37658.6|37660.5|37622.6|495
1671825600000|2022-12-23 20:00:00|37693.8|37623.3|37688.1|37638.1|37701.5|37664.3|37668.6|37623.3|540
1671825900000|2022-12-23 20:05:00|37688.2|37638.2|37668|37618|37695.3|37643.4|37647.4|37603.6|406
1671826200000|2022-12-23 20:10:00|37667.8|37617.8|37671.7|37621.7|37687.3|37637.8|37644.9|37602|425
1671826500000|2022-12-23 20:15:00|37681.7|37615.5|37683.2|37614|37690.4|37642.8|37656.8|37605.7|476
1671826800000|2022-12-23 20:20:00|37682.9|37613.9|37685.2|37618.9|37687.3|37636.4|37647.9|37608.4|468
1671827100000|2022-12-23 20:25:00|37684.1|37618|37695.2|37630.1|37695.2|37636.2|37672.7|37603.5|419
1671827400000|2022-12-23 20:30:00|37696.3|37624.4|37699.9|37620|37709.9|37633.9|37690|37610.4|450
1671827700000|2022-12-23 20:35:00|37696.8|37620.1|37698.5|37613.4|37710|37628.9|37692.1|37607|493
1671828000000|2022-12-23 20:40:00|37698.6|37613.5|37703.7|37623.5|37713.7|37627.3|37692.3|37604|492
1671828300000|2022-12-23 20:45:00|37710.2|37623.7|37698.4|37608.2|37721.7|37632.6|37693.3|37600|361
1671828600000|2022-12-23 20:50:00|37698.7|37608.5|37696.5|37607.3|37716.6|37626.7|37695.3|37596|565
1671828900000|2022-12-23 20:55:00|37696.3|37607.4|37703.1|37611.7|37712.5|37649|37672.7|37580|578
1671829200000|2022-12-23 21:00:00|37687.7|37637.7|37728.2|37608.2|37747|37639.8|37666.2|37569.5|709
1671829500000|2022-12-23 21:05:00|37727|37607|37738.1|37618.1|37744.1|37624.1|37702|37582|358
1671829800000|2022-12-23 21:10:00|37737.8|37617.8|37736.9|37616.9|37740.7|37621.2|37708|37588|358
1671830100000|2022-12-23 21:15:00|37737|37617|37746.9|37626.9|37760|37640|37713|37593|290
1671830400000|2022-12-23 21:20:00|37747.2|37627.2|37743.7|37623.7|37759.5|37639.5|37716.5|37596.5|419
1671830700000|2022-12-23 21:25:00|37743.6|37623.6|37749.4|37629.4|37753.8|37633.8|37715|37595|493
1671831000000|2022-12-23 21:30:00|37750.6|37630.6|37749.3|37629.3|37764|37644|37710.5|37590.5|373
1671831300000|2022-12-23 21:35:00|37750.8|37630.8|37751.2|37631.2|37759.5|37639.5|37708.5|37588.5|498
1671831600000|2022-12-23 21:40:00|37751.1|37631.7|37752|37632|37765.8|37645.8|37735.7|37615.7|319
1671831900000|2022-12-23 21:45:00|37751.7|37631.7|37740|37620|37763|37643|37728.2|37608.2|389
1671832200000|2022-12-23 21:50:00|37739.8|37619.8|37749.6|37629.6|37761.5|37641.5|37728.2|37608.2|494
1671832500000|2022-12-23 21:55:00|37748.7|37628.7|37724.8|37627.4|37767.4|37647.4|37706.5|37586.5|230
1672088400000|2022-12-26 21:00:00|37690.2|37545.2|37671.5|37526.5|37691.6|37546.6|37670.8|37525.8|58
1672088700000|2022-12-26 21:05:00|37671.4|37526.4|37698.2|37575.6|37710.6|37578.8|37667.5|37522.5|50
1672089000000|2022-12-26 21:10:00|37701.2|37567.1|37696.9|37577.9|37701.3|37578.6|37668.4|37523.4|19
1672089300000|2022-12-26 21:15:00|37670.1|37525.1|37675.6|37530.6|37712.6|37577.9|37670.1|37525.1|38
1672089600000|2022-12-26 21:20:00|37710.3|37577.9|37674.8|37529.8|37711|37577.9|37674.8|37529.8|51
1672089900000|2022-12-26 21:25:00|37674.9|37529.9|37710.3|37578.3|37711.1|37578.3|37674.1|37529.1|50
1672090200000|2022-12-26 21:30:00|37674.9|37565.7|37709|37564|37710|37565.7|37672.8|37527.8|33
1672090500000|2022-12-26 21:35:00|37673.2|37528.2|37709.8|37564.8|37710|37565|37673.1|37528.1|28
1672090800000|2022-12-26 21:40:00|37668.2|37523.2|37700.2|37560.1|37705.9|37563.2|37668.2|37523.2|12
1672091100000|2022-12-26 21:45:00|37685.8|37540.8|37675|37530|37685.9|37540.9|37674.3|37529.3|12
1672091400000|2022-12-26 21:50:00|37674.2|37529.2|37682.9|37537.9|37698|37553|37665.5|37520.5|68
1672091700000|2022-12-26 21:55:00|37681.2|37536.2|37679.9|37534.9|37718.5|37573.5|37675.4|37530.4|92
1672092000000|2022-12-26 22:00:00|37681.3|37536.3|37696.8|37551.8|37704.4|37559.4|37681.3|37536.3|46
1672092300000|2022-12-26 22:05:00|37704.6|37559.6|37697.4|37552.4|37711.5|37566.5|37697|37552|71
1672092600000|2022-12-26 22:10:00|37707.8|37562.8|37673.9|37553.9|37709.6|37573|37673.7|37553.7|94
1672092900000|2022-12-26 22:15:00|37674.6|37554.6|37680|37560|37686.4|37566.4|37671.7|37551.7|66
1672093200000|2022-12-26 22:20:00|37681|37561|37674.6|37554.6|37691.7|37571.7|37671.2|37551.2|76
1672093500000|2022-12-26 22:25:00|37674|37554|37673.7|37553.7|37682.1|37562.1|37673.2|37553.2|39
1672093800000|2022-12-26 22:30:00|37673.8|37553.8|37673.8|37553.8|37682|37562|37671.9|37551.9|107
1672094100000|2022-12-26 22:35:00|37673.7|37553.7|37674.4|37554.4|37699.6|37579.6|37673.7|37553.7|53
1672094400000|2022-12-26 22:40:00|37674.2|37554.2|37674|37554|37688.5|37568.5|37671.3|37551.3|75
1672094700000|2022-12-26 22:45:00|37657|37537|37662.5|37542.5|37685.1|37565.1|37648.8|37528.8|70
1672095000000|2022-12-26 22:50:00|37659.8|37539.8|37665.4|37545.4|37686|37566|37655.9|37535.9|80
1672095300000|2022-12-26 22:55:00|37661.3|37541.3|37687|37567|37702.4|37582.4|37656.5|37536.5|148
1672095600000|2022-12-26 23:00:00|37667.6|37547.6|37706.3|37586.3|37718.5|37598.5|37661|37541|375
1672095900000|2022-12-26 23:05:00|37706.2|37586.2|37686.4|37566.4|37719.4|37599.4|37671.9|37551.9|322
1672096200000|2022-12-26 23:10:00|37693.5|37573.5|37680|37560|37714.3|37594.3|37658.8|37538.8|416
1672096500000|2022-12-26 23:15:00|37679.5|37559.5|37669.3|37549.3|37701.7|37581.7|37660.9|37540.9|379
1672096800000|2022-12-26 23:20:00|37669.2|37549.2|37676.9|37556.9|37697.5|37577.5|37647.7|37527.7|356
1672097100000|2022-12-26 23:25:00|37676.8|37556.8|37685.7|37565.7|37689|37569|37665.6|37545.6|321
1672097400000|2022-12-26 23:30:00|37676.1|37556.1|37666.9|37546.9|37689|37569|37652.2|37532.2|402
1672097700000|2022-12-26 23:35:00|37666.8|37546.8|37649.1|37529.1|37692.3|37572.3|37637.4|37517.4|465
1672098000000|2022-12-26 23:40:00|37649.3|37529.3|37662.5|37542.5|37675|37555|37607|37487|330
1672098300000|2022-12-26 23:45:00|37662.7|37542.7|37648.4|37528.4|37674|37554|37633.7|37513.7|285
1672098600000|2022-12-26 23:50:00|37648.5|37528.5|37672|37552|37683.8|37563.8|37646.6|37526.6|284
1672098900000|2022-12-26 23:55:00|37671.6|37551.6|37671.3|37551.3|37684.9|37564.9|37651.8|37531.8|151
1672099200000|2022-12-27 00:00:00|37671.5|37551.5|37685.3|37565.3|37701.4|37581.4|37664.2|37544.2|537
1672099500000|2022-12-27 00:05:00|37685.2|37565.2|37694.8|37574.8|37694.8|37574.8|37667|37547|362
1672099800000|2022-12-27 00:10:00|37675.2|37555.2|37658.6|37538.6|37697.2|37577.2|37646.5|37526.5|420
1672100100000|2022-12-27 00:15:00|37658.5|37538.5|37669.5|37549.5|37691|37571|37639|37519|429
1672100400000|2022-12-27 00:20:00|37664.3|37544.3|37683|37563|37691.2|37571.2|37648.9|37528.9|311
1672100700000|2022-12-27 00:25:00|37669|37549|37672.6|37552.6|37704|37584|37639.8|37519.8|296
1672101000000|2022-12-27 00:30:00|37672.5|37552.5|37664.2|37544.2|37688.6|37568.6|37645.4|37525.4|295
1672101300000|2022-12-27 00:35:00|37678.1|37558.1|37668|37548|37687.5|37567.5|37648.8|37528.8|348
1672101600000|2022-12-27 00:40:00|37667.9|37547.9|37660.8|37540.8|37681.9|37561.9|37646.8|37526.8|467
1672101900000|2022-12-27 00:45:00|37661.7|37541.7|37664.4|37544.4|37674.2|37554.2|37656.7|37536.7|347
1672102200000|2022-12-27 00:50:00|37664.3|37544.3|37675.7|37555.7|37695.5|37575.5|37647.3|37527.3|486
1672102500000|2022-12-27 00:55:00|37676.4|37556.4|37661.4|37541.4|37684.9|37564.9|37649.7|37529.7|425
1672102800000|2022-12-27 01:00:00|37667.2|37547.2|37657.5|37537.5|37667.5|37547.5|37649.7|37529.7|518
1672103100000|2022-12-27 01:05:00|37657.4|37537.4|37606.5|37486.5|37658.7|37538.7|37585|37475.6|533
1672103400000|2022-12-27 01:10:00|37607.3|37487.3|37609.6|37489.6|37627.7|37507.7|37585.1|37477.8|603
1672103700000|2022-12-27 01:15:00|37609.5|37489.5|37620.8|37500.8|37628.2|37513.2|37599.3|37482.8|446
1672104000000|2022-12-27 01:20:00|37621|37501|37636.2|37516.2|37638.8|37520.7|37607.8|37496.4|522
1672104300000|2022-12-27 01:25:00|37633.6|37518.3|37617.1|37497.1|37639.3|37520.9|37605|37486.1|384
1672104600000|2022-12-27 01:30:00|37605.5|37489.4|37639.8|37519.8|37642.1|37522.1|37605.5|37489.4|442
1672104900000|2022-12-27 01:35:00|37639.3|37519.3|37647.1|37527.1|37651.5|37531.5|37630.8|37511.8|428
1672105200000|2022-12-27 01:40:00|37648.9|37528.9|37641.6|37521.6|37655.8|37535.8|37634.2|37514.2|437
1672105500000|2022-12-27 01:45:00|37641.3|37521.3|37632.8|37512.8|37646.9|37526.9|37625.9|37505.9|370
1672105800000|2022-12-27 01:50:00|37633.3|37513.3|37623|37503|37640.7|37520.7|37617.7|37497.7|413
1672106100000|2022-12-27 01:55:00|37623.1|37503.1|37606.1|37486.1|37623.3|37503.3|37601.4|37481.4|532
1672106400000|2022-12-27 02:00:00|37607.5|37487.5|37596.2|37476.2|37622.7|37502.7|37574.3|37468.4|612
1672106700000|2022-12-27 02:05:00|37587.3|37479.7|37572.2|37453|37605.7|37488|37545.3|37450.2|455
1672107000000|2022-12-27 02:10:00|37565.8|37453.7|37619.4|37499.4|37619.4|37515.3|37561.4|37453.7|381
1672107300000|2022-12-27 02:15:00|37609.2|37489.2|37634.3|37520.4|37649.3|37529.3|37603.4|37489.2|527
1672107600000|2022-12-27 02:20:00|37634.5|37520.5|37649.6|37529.6|37660|37544|37619.8|37508.7|471
1672107900000|2022-12-27 02:25:00|37649.4|37529.4|37650.8|37530.8|37657.4|37537.4|37628.4|37508.4|393
1672108200000|2022-12-27 02:30:00|37651|37531|37654.4|37534.4|37660.5|37540.5|37602|37507.2|393
1672108500000|2022-12-27 02:35:00|37653.4|37533.4|37627.9|37510.5|37656.8|37539.1|37607.1|37501.9|358
1672108800000|2022-12-27 02:40:00|37628.2|37510.2|37621|37501|37628.2|37535.6|37606.3|37494|330
1672109100000|2022-12-27 02:45:00|37620.7|37500.7|37618.9|37501.9|37625.6|37526.3|37602.4|37494.1|368
1672109400000|2022-12-27 02:50:00|37618.7|37502.1|37615.9|37504.9|37626.7|37522.3|37595.1|37494.7|314
1672109700000|2022-12-27 02:55:00|37615.2|37505|37622.1|37502.1|37628.2|37519|37605.1|37491.5|376
1672110000000|2022-12-27 03:00:00|37622|37502|37643|37523|37650.4|37540.8|37612|37498.4|381
1672110300000|2022-12-27 03:05:00|37642.7|37522.7|37675.4|37555.4|37684.4|37564.4|37633.8|37513.8|538
1672110600000|2022-12-27 03:10:00|37675.5|37555.5|37678|37558|37688.8|37568.8|37646.8|37526.8|347
1672110900000|2022-12-27 03:15:00|37672.6|37552.6|37679.1|37559.1|37689.4|37569.4|37666.9|37546.9|338
1672111200000|2022-12-27 03:20:00|37679|37559|37668|37548|37690.4|37570.4|37664.8|37544.8|280
1672111500000|2022-12-27 03:25:00|37668.2|37548.2|37665.2|37545.2|37683.6|37563.6|37643.3|37523.3|301
1672111800000|2022-12-27 03:30:00|37657.8|37537.8|37669.6|37549.6|37687.4|37568.2|37651|37531|343
1672112100000|2022-12-27 03:35:00|37669.7|37549.7|37667|37547|37691.9|37571.9|37662.6|37543.3|318
1672112400000|2022-12-27 03:40:00|37666.9|37546.9|37658.6|37538.6|37678.2|37564.4|37655.5|37535.5|279
1672112700000|2022-12-27 03:45:00|37659.6|37539.6|37660.8|37540.8|37676.4|37567|37639|37531.9|269
1672113000000|2022-12-27 03:50:00|37661|37541|37662.9|37542.9|37674.6|37567|37645|37533.3|292
1672113300000|2022-12-27 03:55:00|37662.8|37542.8|37659.2|37539.2|37670.7|37553.3|37641.1|37531.2|221
1672113600000|2022-12-27 04:00:00|37659|37539|37652.1|37532.1|37674.2|37561|37639|37530|199
1672113900000|2022-12-27 04:05:00|37651.9|37531.9|37650.8|37530.8|37669.2|37552.1|37637.4|37525.9|273
1672114200000|2022-12-27 04:10:00|37661.8|37541.8|37655.3|37535.3|37666|37552.2|37634.1|37524.9|239
1672114500000|2022-12-27 04:15:00|37655.2|37535.2|37646.7|37526.7|37664.8|37548.6|37632.3|37520.5|242
1672114800000|2022-12-27 04:20:00|37660.4|37540.4|37649.4|37529.4|37661|37545.9|37636.4|37522.8|278
1672115100000|2022-12-27 04:25:00|37649.3|37529.3|37636.5|37523.4|37668.9|37552.9|37631.4|37519.7|209
1672115400000|2022-12-27 04:30:00|37636.2|37523|37641.3|37521.3|37660.4|37545.5|37630.6|37518.1|230
1672115700000|2022-12-27 04:35:00|37638.8|37518.8|37634.8|37514.8|37656.1|37540.5|37628.5|37514.8|155
1672116000000|2022-12-27 04:40:00|37635.8|37515.8|37651.7|37531.7|37668.5|37559|37632.1|37512.1|351
1672116300000|2022-12-27 04:45:00|37651.8|37531.8|37654.6|37534.6|37665.9|37555|37633|37526.8|219
1672116600000|2022-12-27 04:50:00|37654.7|37534.7|37643.4|37523.4|37661.4|37546.7|37637.4|37521|264
1672116900000|2022-12-27 04:55:00|37643.8|37523.8|37640|37520|37664.2|37544.2|37629.4|37515.3|220
1672117200000|2022-12-27 05:00:00|37640.1|37520.1|37625.4|37535.3|37650.6|37539.1|37623.3|37508|239
1672117500000|2022-12-27 05:05:00|37625.3|37535.2|37654.9|37534.9|37663.8|37544.4|37625.3|37511.3|237
1672117800000|2022-12-27 05:10:00|37654.8|37534.8|37626.9|37537.5|37659.8|37542.4|37626.9|37518.5|199
1672118100000|2022-12-27 05:15:00|37624|37546|37643.1|37523.1|37664.2|37546|37614.8|37504.2|253
1672118400000|2022-12-27 05:20:00|37643.2|37523.2|37644.1|37529.2|37659.3|37539.3|37614.7|37507.2|278
1672118700000|2022-12-27 05:25:00|37644.5|37529.3|37639.5|37519.5|37670|37550|37619.6|37499.6|313
1672119000000|2022-12-27 05:30:00|37631.5|37511.5|37633|37536.1|37657|37544|37621.5|37510|346
1672119300000|2022-12-27 05:35:00|37621.4|37531.4|37620.6|37516.1|37650.4|37543.3|37606.2|37502.7|210
1672119600000|2022-12-27 05:40:00|37613.2|37510.6|37610.9|37512.9|37631.2|37525|37601.7|37495.6|307
1672119900000|2022-12-27 05:45:00|37610.1|37512.5|37596|37505.5|37623.1|37515|37593.7|37486.2|317
1672120200000|2022-12-27 05:50:00|37596.1|37505.6|37599.4|37503|37618.3|37513.4|37584|37480.8|341
1672120500000|2022-12-27 05:55:00|37599.3|37503.1|37588.8|37498|37609|37507.1|37581|37481.7|352
1672120800000|2022-12-27 06:00:00|37578.8|37502.7|37585.7|37465.7|37605.1|37507.8|37548.9|37447.7|429
1672121100000|2022-12-27 06:05:00|37587.5|37467.5|37588.1|37468.1|37593.6|37483.9|37555.4|37451.5|359
1672121400000|2022-12-27 06:10:00|37589.2|37469.2|37611.1|37491.1|37619.5|37506.4|37586.7|37469.2|510
1672121700000|2022-12-27 06:15:00|37611.8|37491.8|37610.4|37490.4|37616.7|37501.6|37594.3|37475.3|417
1672122000000|2022-12-27 06:20:00|37610.5|37490.5|37595.6|37475.6|37613.4|37498.8|37589.5|37471.4|555
1672122300000|2022-12-27 06:25:00|37601.6|37481.6|37618.5|37498.5|37621.4|37501.4|37593.8|37473.8|473
1672122600000|2022-12-27 06:30:00|37617.9|37497.9|37599.9|37479.9|37617.9|37512.3|37584.6|37476.8|647
1672122900000|2022-12-27 06:35:00|37600.4|37480.4|37607|37487|37618.6|37505|37577.9|37479.3|425
1672123200000|2022-12-27 06:40:00|37607.5|37487.5|37589.7|37469.7|37609.8|37498.8|37575.9|37465|649
1672123500000|2022-12-27 06:45:00|37589.5|37469.5|37568.1|37448.1|37614.5|37494.7|37557.1|37440.5|518
1672123800000|2022-12-27 06:50:00|37568.2|37448.2|37585.5|37465.5|37600.3|37489.4|37561.4|37447.3|502
1672124100000|2022-12-27 06:55:00|37591.9|37471.9|37632.6|37516|37635.3|37524.9|37580.8|37460.8|434
1672124400000|2022-12-27 07:00:00|37615.5|37549.1|37601|37551|37624.3|37568.9|37588.5|37502.4|597
1672124700000|2022-12-27 07:05:00|37607.1|37533.8|37599.6|37526.7|37617.3|37570.8|37582.9|37488.5|568
1672125000000|2022-12-27 07:10:00|37599.3|37526.8|37626.4|37576.4|37632.9|37576.4|37588.1|37515.9|546
1672125300000|2022-12-27 07:15:00|37626.2|37576.2|37618.5|37552.5|37645.9|37597.1|37602.5|37536.8|537
1672125600000|2022-12-27 07:20:00|37618.2|37552.7|37620|37546.7|37624|37581.2|37594.8|37540|423
1672125900000|2022-12-27 07:25:00|37602.3|37546.9|37619.7|37544.6|37635|37582.4|37596.2|37515|379
1672126200000|2022-12-27 07:30:00|37619.6|37544.5|37588.7|37568.7|37621.1|37578.3|37581.7|37529.1|332
1672126500000|2022-12-27 07:35:00|37589.7|37569.7|37621.8|37571.8|37621.8|37586.3|37587.1|37532.1|316
1672126800000|2022-12-27 07:40:00|37608.6|37588.6|37617.4|37597.4|37636.8|37598.5|37597.2|37545|318
1672127100000|2022-12-27 07:45:00|37617.5|37597.5|37653.1|37633.1|37675.3|37636.4|37616|37567|445
1672127400000|2022-12-27 07:50:00|37654.3|37634.3|37657|37637|37686.1|37641.9|37640.4|37598.6|464
1672127700000|2022-12-27 07:55:00|37657.7|37637.7|37684|37664|37716|37676.5|37650.5|37608|629
1672128000000|2022-12-27 08:00:00|37683.8|37663.8|37693.9|37673.9|37718.8|37695.4|37680.3|37641.7|657
1672128300000|2022-12-27 08:05:00|37694.2|37674.2|37682.6|37662.6|37709.6|37676.8|37664.2|37625.1|557
1672128600000|2022-12-27 08:10:00|37682.7|37662.7|37680|37660|37714.7|37669|37661.7|37605|608
1672128900000|2022-12-27 08:15:00|37679.9|37659.9|37680.4|37630.4|37696.4|37660.1|37644.5|37595|635
1672129200000|2022-12-27 08:20:00|37680.5|37630.5|37660.2|37610.2|37690.6|37647.8|37639.8|37589.2|637
1672129500000|2022-12-27 08:25:00|37658.7|37608.7|37651.4|37601.4|37672.1|37636.6|37635.1|37578.1|601
1672129800000|2022-12-27 08:30:00|37651.3|37601.3|37647.1|37627.1|37674|37628.5|37631|37583.8|512
1672130100000|2022-12-27 08:35:00|37645.7|37625.7|37676.3|37656.3|37676.8|37656.8|37639.1|37606.9|638
1672130400000|2022-12-27 08:40:00|37676.2|37656.2|37656.1|37636.1|37690.6|37656.3|37645.9|37603.9|519
1672130700000|2022-12-27 08:45:00|37655.7|37635.7|37643.6|37623.6|37668.6|37635.9|37633.1|37593.2|451
1672131000000|2022-12-27 08:50:00|37644.6|37624.6|37667.2|37647.2|37687|37647.3|37637.5|37587|494
1672131300000|2022-12-27 08:55:00|37667.1|37647.1|37670|37605.7|37684|37650.6|37648.2|37594|489
1672131600000|2022-12-27 09:00:00|37668.5|37618.5|37655.3|37635.3|37677|37640.7|37641|37591.8|481
1672131900000|2022-12-27 09:05:00|37654.9|37634.9|37648.9|37628.9|37682.8|37643|37641.1|37597.5|483
1672132200000|2022-12-27 09:10:00|37635.9|37615.9|37664.3|37644.3|37678.4|37650.1|37635.9|37594.6|446
1672132500000|2022-12-27 09:15:00|37664.5|37644.5|37674.3|37624.3|37712.8|37673.7|37657.5|37599|541
1672132800000|2022-12-27 09:20:00|37674.2|37624.2|37671.4|37651.4|37700.5|37656.3|37655.8|37601.7|447
1672133100000|2022-12-27 09:25:00|37692.6|37629.6|37669.5|37619.5|37697.2|37652|37658.6|37609.8|308
1672133400000|2022-12-27 09:30:00|37674.9|37608.3|37653.9|37633.9|37684.9|37643.4|37644.1|37593.7|468
1672133700000|2022-12-27 09:35:00|37650.1|37630.1|37661.7|37611.7|37688.8|37635.1|37639.1|37591.4|448
1672134000000|2022-12-27 09:40:00|37661.6|37611.6|37652.9|37632.9|37674|37639.5|37640.5|37595.3|326
1672134300000|2022-12-27 09:45:00|37656.4|37636.4|37666.5|37646.5|37697|37650.5|37652.5|37604.8|473
1672134600000|2022-12-27 09:50:00|37666.6|37646.6|37713.7|37693.7|37739|37696|37666.6|37646.6|532
1672134900000|2022-12-27 09:55:00|37713.9|37693.9|37679|37659|37737.8|37696.8|37661.4|37621.8|485
1672135200000|2022-12-27 10:00:00|37679.8|37659.8|37739.6|37719.6|37760|37726.7|37676.3|37656.3|628
1672135500000|2022-12-27 10:05:00|37739.5|37719.5|37733.2|37713.2|37787|37750.2|37725.7|37685|584
1672135800000|2022-12-27 10:10:00|37733.6|37713.6|37765|37695.8|37785.4|37730.5|37728.5|37673.9|554
1672136100000|2022-12-27 10:15:00|37764.9|37695.7|37795.1|37716.3|37806.9|37746|37760|37682.1|565
1672136400000|2022-12-27 10:20:00|37794.9|37716.5|37790.8|37715.7|37801.8|37722|37778|37695.2|505
1672136700000|2022-12-27 10:25:00|37790.5|37715.8|37765.7|37702.4|37792.1|37716.4|37746.9|37670|663
1672137000000|2022-12-27 10:30:00|37765.8|37700.9|37743.2|37723.2|37781|37728.9|37738.4|37680|489
1672137300000|2022-12-27 10:35:00|37743.1|37723.1|37762.7|37712.7|37775.9|37734.2|37737.2|37697.6|510
1672137600000|2022-12-27 10:40:00|37762.6|37712.6|37756.1|37706.1|37774.6|37724.4|37730.6|37682|386
1672137900000|2022-12-27 10:45:00|37741.5|37721.5|37787.9|37724.3|37794.6|37762.7|37738.7|37689.7|431
1672138200000|2022-12-27 10:50:00|37787.8|37723.9|37749.4|37729.4|37795.1|37760.2|37746.3|37689.2|479
1672138500000|2022-12-27 10:55:00|37749.1|37729.1|37827.8|37748.7|37847.1|37761.9|37743.7|37697.4|507
1672138800000|2022-12-27 11:00:00|37828.2|37748.6|37796.3|37714.5|37844|37762|37746.1|37705.8|600
1672139100000|2022-12-27 11:05:00|37791.6|37720.7|37802|37719.4|37821.5|37754.5|37746.8|37692.8|619
1672139400000|2022-12-27 11:10:00|37806.1|37710.7|37794.1|37725.7|37814.9|37739|37752.4|37689.2|591
1672139700000|2022-12-27 11:15:00|37790.6|37725.6|37794.8|37722.2|37813.7|37751.9|37739.5|37691.9|595
1672140000000|2022-12-27 11:20:00|37795.5|37721.6|37794.3|37720.7|37812|37752.8|37755.2|37700.2|670
1672140300000|2022-12-27 11:25:00|37794.2|37720.3|37785.3|37765.3|37809.8|37769.8|37777.2|37705|371
1672140600000|2022-12-27 11:30:00|37785.2|37765.2|37853.4|37803.4|37866.4|37823.1|37781.5|37721|415
1672140900000|2022-12-27 11:35:00|37840.9|37820.9|37827.2|37807.2|37871.5|37839.3|37824.3|37767|519
1672141200000|2022-12-27 11:40:00|37826.9|37806.9|37860.9|37840.9|37879|37842.3|37822.7|37773.4|377
1672141500000|2022-12-27 11:45:00|37880.7|37813.8|37899.3|37879.3|37912.2|37885.9|37859.4|37804.9|554
1672141800000|2022-12-27 11:50:00|37899.2|37879.2|37913.3|37893.3|37949|37911.9|37899.2|37867.7|478
1672142100000|2022-12-27 11:55:00|37916.1|37896.1|37940.9|37920.9|37944.3|37924.1|37911.9|37875.3|514
1672142400000|2022-12-27 12:00:00|37943.1|37923.1|37926.6|37906.6|37971.9|37932|37913.5|37866|461
1672142700000|2022-12-27 12:05:00|37926.9|37906.9|37939.1|37919.1|37956.8|37924.9|37925.8|37889.7|494
1672143000000|2022-12-27 12:10:00|37939.3|37919.3|37905.9|37885.9|37966|37919.3|37897.6|37849|469
1672143300000|2022-12-27 12:15:00|37906.4|37886.4|37916.6|37846.1|37926.2|37897.9|37866.9|37829.3|655
1672143600000|2022-12-27 12:20:00|37917.2|37844|37888.3|37868.3|37926.4|37869|37878.3|37827|671
1672143900000|2022-12-27 12:25:00|37888.1|37868.1|37884.2|37864.2|37900.1|37880.1|37863.9|37843.9|488
1672144200000|2022-12-27 12:30:00|37884.3|37864.3|37877.6|37857.6|37908.6|37872.2|37874.1|37830|531
1672144500000|2022-12-27 12:35:00|37877.5|37857.5|37784.4|37764.4|37895.4|37866.1|37784.4|37764.4|633
1672144800000|2022-12-27 12:40:00|37787.5|37767.5|37819.3|37754.7|37836.5|37797.4|37773|37710|599
1672145100000|2022-12-27 12:45:00|37819.4|37754.8|37824.5|37757.8|37832.4|37774.7|37759.2|37687.9|571
1672145400000|2022-12-27 12:50:00|37824.8|37757.9|37819.4|37799.4|37863.6|37802|37798.3|37749.7|490
1672145700000|2022-12-27 12:55:00|37819.9|37799.9|37832.5|37760.9|37860.8|37817|37813|37742.2|623
1672146000000|2022-12-27 13:00:00|37826|37752.5|37846.9|37773.8|37908|37800.9|37803.5|37743|683
1672146300000|2022-12-27 13:05:00|37848.9|37771.6|37859.9|37792.4|37873.9|37809.6|37819.8|37757.9|656
1672146600000|2022-12-27 13:10:00|37860.2|37792.9|37830|37758.1|37880.6|37815.3|37803.6|37744.7|840
1672146900000|2022-12-27 13:15:00|37833.4|37754.9|37805.5|37729|37840.1|37792|37779.7|37725.3|709
1672147200000|2022-12-27 13:20:00|37806.2|37735.9|37805.6|37736.8|37817.3|37765.4|37768.9|37720.6|728
1672147500000|2022-12-27 13:25:00|37817.3|37735.4|37815.4|37733.2|37847.3|37768.4|37774.4|37727|674
1672147800000|2022-12-27 13:30:00|37815.6|37733.4|37775.2|37725.2|37872.2|37779.6|37772.9|37713.7|708
1672148100000|2022-12-27 13:35:00|37790.5|37723|37744.8|37724.8|37792|37751.2|37741.1|37700.1|739
1672148400000|2022-12-27 13:40:00|37745.5|37725.5|37760.3|37710.3|37781|37730.6|37738.8|37690|604
1672148700000|2022-12-27 13:45:00|37760.2|37710.2|37766.3|37716.3|37786.3|37734|37747.4|37695.9|678
1672149000000|2022-12-27 13:50:00|37766|37716|37785.7|37765.7|37805.9|37765.7|37752|37703.4|619
1672149300000|2022-12-27 13:55:00|37784.5|37764.5|37810.5|37744.6|37825.6|37769.4|37778|37739.1|594
1672149600000|2022-12-27 14:00:00|37796.1|37746.1|37817.6|37753.3|37822.8|37769.7|37771|37727.2|680
1672149900000|2022-12-27 14:05:00|37817.5|37753.2|37810|37790|37823.5|37792.4|37769.7|37730.5|676
1672150200000|2022-12-27 14:10:00|37810.3|37790.3|37821.9|37801.9|37827.7|37807.7|37798.9|37778.9|703
1672150500000|2022-12-27 14:15:00|37821.7|37801.7|37863.2|37797.5|37966.1|37846.1|37821.3|37787.9|697
1672150800000|2022-12-27 14:20:00|37862.9|37796.2|37908.6|37794.1|37922|37819.5|37830.9|37783.7|472
1672151100000|2022-12-27 14:25:00|37919.8|37800.4|37892.1|37780.2|37924.3|37808.1|37871|37772.8|531
1672151400000|2022-12-27 14:30:00|37892.2|37780.4|37876.8|37806.7|37925.8|37814|37859.6|37775.3|843
1672151700000|2022-12-27 14:35:00|37876.6|37806.8|37850.3|37830.3|37901.1|37846.5|37844.9|37795.6|769
1672152000000|2022-12-27 14:40:00|37852.8|37832.8|37894.2|37826.7|37945.6|37846.3|37828.7|37770|885
1672152300000|2022-12-27 14:45:00|37892.9|37825.6|37861.8|37841.8|37927.2|37887.1|37847.7|37799|850
1672152600000|2022-12-27 14:50:00|37861.9|37841.9|37853.3|37833.3|37890.1|37852.9|37848.5|37814.9|771
1672152900000|2022-12-27 14:55:00|37852.5|37832.5|37852.8|37832.8|37876.2|37842.7|37844|37808.2|726
1672153200000|2022-12-27 15:00:00|37852.9|37832.9|37786.8|37766.8|37885|37840.9|37786.7|37739.7|655
1672153500000|2022-12-27 15:05:00|37787.2|37767.2|37729.2|37709.2|37821.1|37778.4|37726.5|37706.5|617
1672153800000|2022-12-27 15:10:00|37729|37709|37736.6|37716.6|37742.5|37722.5|37721.8|37701.8|666
1672154100000|2022-12-27 15:15:00|37736|37716|37750.4|37730.4|37761.5|37741.5|37711.3|37691.3|616
1672154400000|2022-12-27 15:20:00|37749.6|37729.6|37735.9|37715.9|37766.2|37734.8|37713.3|37691.6|565
1672154700000|2022-12-27 15:25:00|37736.8|37716.8|37793.4|37743.4|37820.6|37765.2|37729.5|37687.6|663
1672155000000|2022-12-27 15:30:00|37794.2|37744.2|37841.6|37776.3|37854.4|37809.7|37774.4|37714.1|756
1672155300000|2022-12-27 15:35:00|37848.1|37776.1|37837.7|37787.7|37868.5|37816.1|37808.2|37766|651
1672155600000|2022-12-27 15:40:00|37837.4|37787.4|37841.9|37791.9|37872.5|37826.2|37814|37751.5|613
1672155900000|2022-12-27 15:45:00|37842.4|37792.4|37844.9|37824.9|37864.3|37841.4|37832|37782|642
1672156200000|2022-12-27 15:50:00|37845|37825|37833.8|37813.8|37875.3|37855.3|37828.1|37808.1|738
1672156500000|2022-12-27 15:55:00|37829.4|37809.4|37819.6|37799.6|37864.5|37829.9|37819|37787.4|737
1672156800000|2022-12-27 16:00:00|37820.1|37800.1|37839.8|37819.8|37856.7|37831.4|37807|37787|733
1672157100000|2022-12-27 16:05:00|37839.6|37819.6|37793.3|37773.3|37850.8|37819.6|37784.5|37742.9|634
1672157400000|2022-12-27 16:10:00|37793.6|37773.6|37790.3|37770.3|37816.4|37775.5|37780.1|37739.7|547
1672157700000|2022-12-27 16:15:00|37788.1|37768.1|37778.7|37758.7|37829.3|37788.3|37777.6|37734|612
1672158000000|2022-12-27 16:20:00|37781.7|37761.7|37747.8|37727.8|37807|37767.8|37745|37708.4|526
1672158300000|2022-12-27 16:25:00|37746.4|37726.4|37753.7|37703.7|37785|37730.1|37725.2|37681|504
1672158600000|2022-12-27 16:30:00|37753.8|37703.8|37754.5|37685.6|37777|37714.3|37723.2|37653|673
1672158900000|2022-12-27 16:35:00|37754.2|37685.3|37739.5|37672.9|37769.5|37710.2|37719|37649|588
1672159200000|2022-12-27 16:40:00|37737.7|37674.3|37722.6|37652.6|37771|37704.1|37707.8|37631.8|628
1672159500000|2022-12-27 16:45:00|37722.9|37652.8|37731.2|37640.3|37756.3|37684.8|37700.3|37628.5|760
1672159800000|2022-12-27 16:50:00|37732.4|37644.6|37718.3|37642.5|37735|37661.8|37688.7|37611.7|660
1672160100000|2022-12-27 16:55:00|37718.2|37642.6|37721.3|37651.7|37757.3|37667.8|37705.8|37629.5|621
1672160400000|2022-12-27 17:00:00|37728.1|37651.8|37731.4|37651.4|37746.2|37666.5|37710.1|37641.7|561
1672160700000|2022-12-27 17:05:00|37724.1|37650.7|37738|37668.6|37749.7|37671.4|37708.7|37646.2|547
1672161000000|2022-12-27 17:10:00|37738.6|37668.7|37714.7|37664.7|37742.8|37675.3|37710.5|37650.3|529
1672161300000|2022-12-27 17:15:00|37714.6|37664.6|37711|37661|37743.3|37686|37703.5|37649.2|527
1672161600000|2022-12-27 17:20:00|37719.6|37655.1|37728.5|37678.5|37734.8|37692.4|37678.8|37641.9|542
1672161900000|2022-12-27 17:25:00|37728.2|37678.2|37713.8|37693.8|37751.2|37707.3|37709.9|37662|529
1672162200000|2022-12-27 17:30:00|37714.6|37694.6|37748.2|37698.2|37758.7|37717.5|37711.3|37664.7|535
1672162500000|2022-12-27 17:35:00|37749.9|37699.9|37752.1|37702.1|37775.9|37722|37724.1|37676.2|562
1672162800000|2022-12-27 17:40:00|37752.2|37702.2|37760.5|37710.5|37779|37735.4|37732.1|37677|527
1672163100000|2022-12-27 17:45:00|37760.7|37710.7|37751.9|37701.9|37775.1|37719.8|37729.5|37681.8|574
1672163400000|2022-12-27 17:50:00|37760.1|37697.1|37750.6|37700.6|37773|37719.9|37728.5|37680.1|496
1672163700000|2022-12-27 17:55:00|37750|37700|37750.3|37700.3|37770|37718.3|37722.8|37673.4|549
1672164000000|2022-12-27 18:00:00|37749.2|37699.2|37760.7|37691.3|37768.3|37711.1|37739.9|37664.4|596
1672164300000|2022-12-27 18:05:00|37761.6|37670.5|37740.2|37690.2|37762|37708.5|37710.3|37664.4|660
1672164600000|2022-12-27 18:10:00|37738.6|37688.6|37738.1|37688.1|37757|37711.1|37718.9|37669.5|636
1672164900000|2022-12-27 18:15:00|37738|37688|37751.1|37665.3|37759.4|37713.5|37715.2|37664.5|568
1672165200000|2022-12-27 18:20:00|37752.2|37687.2|37748.1|37676.8|37761.2|37703.7|37729|37665.3|396
1672165500000|2022-12-27 18:25:00|37747.7|37684.9|37739.7|37667.6|37760|37693|37727.4|37662|392
1672165800000|2022-12-27 18:30:00|37749|37658.6|37691.8|37628.1|37762.5|37713|37648.7|37623.4|464
1672166100000|2022-12-27 18:35:00|37682.9|37632.9|37653.3|37633.3|37694.9|37634.2|37643.6|37595.2|528
1672166400000|2022-12-27 18:40:00|37653.2|37633.2|37665.4|37615.4|37685|37637.9|37646.8|37607.5|382
1672166700000|2022-12-27 18:45:00|37665.6|37615.6|37663|37613|37677.2|37622.6|37660.7|37603.6|301
1672167000000|2022-12-27 18:50:00|37662.9|37612.9|37673|37623|37683.1|37634.3|37653.6|37609.4|332
1672167300000|2022-12-27 18:55:00|37673.1|37623.1|37659.8|37609.8|37688.8|37634.3|37651.7|37608.5|393
1672167600000|2022-12-27 19:00:00|37660.1|37610.1|37633.6|37583.6|37667.9|37628.1|37617.2|37580.6|442
1672167900000|2022-12-27 19:05:00|37633.3|37583.3|37622|37602|37650.3|37608.8|37613.8|37574|481
1672168200000|2022-12-27 19:10:00|37621.6|37601.6|37635.7|37615.7|37655.5|37624.9|37615.8|37592.2|376
1672168500000|2022-12-27 19:15:00|37636.2|37616.2|37666.9|37616.9|37675.1|37637.6|37627.6|37606.5|423
1672168800000|2022-12-27 19:20:00|37667.7|37617.7|37650.9|37630.9|37682.7|37638.1|37645.9|37609.2|368
1672169100000|2022-12-27 19:25:00|37651.7|37631.7|37696.5|37629.7|37728.6|37641.4|37628.6|37568.7|487
1672169400000|2022-12-27 19:30:00|37697|37630.1|37698|37619.1|37721.6|37641.5|37682.1|37610.7|477
1672169700000|2022-12-27 19:35:00|37697.8|37622.3|37701.2|37625.3|37711.4|37641.3|37689.3|37610|444
1672170000000|2022-12-27 19:40:00|37701.4|37625|37709.5|37636.8|37718|37652.5|37692.2|37616|509
1672170300000|2022-12-27 19:45:00|37709.8|37637.1|37706.4|37629.2|37718.7|37644.5|37699.5|37622.3|479
1672170600000|2022-12-27 19:50:00|37708.4|37629|37702.9|37628.1|37718.6|37641.5|37690.8|37613.3|467
1672170900000|2022-12-27 19:55:00|37703|37620.5|37700.5|37626.4|37711.5|37636.3|37693.4|37611.7|588
1672171200000|2022-12-27 20:00:00|37700.7|37626.2|37687.3|37607.5|37706|37634.4|37681.5|37598.4|535
1672171500000|2022-12-27 20:05:00|37687.5|37610.8|37692|37642|37702.5|37642.2|37681.9|37596.7|432
1672171800000|2022-12-27 20:10:00|37690.4|37640.4|37705|37625.3|37711.2|37652.2|37688|37608|505
1672172100000|2022-12-27 20:15:00|37704.9|37625.2|37701.6|37651.6|37710|37652.6|37692.3|37611|463
1672172400000|2022-12-27 20:20:00|37710|37646.2|37711.7|37628.6|37716|37655.6|37698.3|37619|390
1672172700000|2022-12-27 20:25:00|37711.8|37654.9|37708.8|37617.6|37718|37655.6|37704.5|37616.3|384
1672173000000|2022-12-27 20:30:00|37712.5|37619.7|37708.7|37608.6|37722.1|37628.3|37693.5|37602|468
1672173300000|2022-12-27 20:35:00|37708.2|37608|37709.7|37611.6|37720.8|37649.6|37693.1|37598.2|369
1672173600000|2022-12-27 20:40:00|37709.9|37611.4|37715|37603.8|37720.6|37624.1|37689.5|37597.7|508
1672173900000|2022-12-27 20:45:00|37695.3|37614.3|37721|37608.2|37723.3|37633.7|37688|37598|442
1672174200000|2022-12-27 20:50:00|37720.8|37608.4|37720.4|37623.3|37731.7|37635.1|37700|37607.4|492
1672174500000|2022-12-27 20:55:00|37720.5|37623.2|37718.2|37606.3|37728.4|37634.7|37699.6|37601.2|508
1672174800000|2022-12-27 21:00:00|37717.8|37605.8|37710.4|37616.6|37720.9|37643.9|37693.9|37604.4|261
1672175100000|2022-12-27 21:05:00|37710.6|37616.8|37684.2|37609.5|37718.6|37638.1|37655.4|37601|262
1672175400000|2022-12-27 21:10:00|37683.8|37609.2|37693.1|37605.7|37705.5|37638.4|37656.8|37593|280
1672175700000|2022-12-27 21:15:00|37692.5|37605.9|37692|37614.6|37714.8|37644.2|37661.8|37590.7|201
1672176000000|2022-12-27 21:20:00|37702.8|37593.4|37699.1|37608.6|37707.7|37643.6|37661.4|37593.4|136
1672176300000|2022-12-27 21:25:00|37699.2|37607.7|37695|37605.1|37711|37629.1|37678|37591|229
1672176600000|2022-12-27 21:30:00|37695.5|37604.2|37693.2|37614.7|37706.5|37629.3|37679.3|37593.5|140
1672176900000|2022-12-27 21:35:00|37690.4|37614|37699.6|37604.8|37708.5|37624.2|37685|37588|115
1672177200000|2022-12-27 21:40:00|37699.3|37604.5|37703|37609.6|37713.8|37623.9|37690.9|37592.7|173
1672177500000|2022-12-27 21:45:00|37702.4|37609.3|37711|37611.1|37720.9|37628.7|37700|37592|229
1672177800000|2022-12-27 21:50:00|37712.5|37610.9|37715.4|37608.5|37726.9|37625|37702.9|37595.8|322
1672178100000|2022-12-27 21:55:00|37717|37623.6|37721.9|37610.2|37748.7|37628.7|37707.9|37587.9|340
1672178400000|2022-12-27 22:00:00|37735|37615|37758|37638|37758.4|37638.4|37735|37615|28
1672178700000|2022-12-27 22:05:00|37757.7|37637.7|37772.6|37652.6|37779|37659|37746|37626|47
1672179000000|2022-12-27 22:10:00|37773.9|37653.9|37776.3|37656.3|37780.3|37660.3|37738.6|37618.6|74
1672179300000|2022-12-27 22:15:00|37777.5|37657.5|37775.5|37655.5|37778.1|37658.1|37752.5|37632.5|44
1672179600000|2022-12-27 22:20:00|37755.8|37635.8|37779.9|37659.9|37780.3|37660.3|37755.8|37635.8|16
1672179900000|2022-12-27 22:25:00|37782.7|37662.7|37779.9|37659.9|37782.7|37662.7|37761.7|37641.7|55
1672180200000|2022-12-27 22:30:00|37780|37660|37772.3|37652.3|37791|37671|37760|37640|56
1672180500000|2022-12-27 22:35:00|37776|37656|37791.8|37671.8|37791.8|37671.8|37765.3|37645.3|25
1672180800000|2022-12-27 22:40:00|37759.3|37639.3|37769.2|37649.2|37786.3|37666.3|37759.3|37639.3|49
1672181100000|2022-12-27 22:45:00|37762.9|37642.9|37757.5|37637.5|37763.1|37643.1|37754.5|37634.5|27
1672181400000|2022-12-27 22:50:00|37803.5|37683.5|37774.4|37654.4|37803.5|37683.5|37769.8|37649.8|27
1672181700000|2022-12-27 22:55:00|37774.6|37654.6|37788.4|37668.4|37796.7|37676.7|37773.1|37653.1|50
1672182000000|2022-12-27 23:00:00|37792.1|37672.1|37767.8|37647.8|37815.4|37695.4|37756.8|37636.8|270
1672182300000|2022-12-27 23:05:00|37767.6|37647.6|37773.3|37653.3|37779.5|37659.5|37750.8|37630.8|220
1672182600000|2022-12-27 23:10:00|37773.4|37653.4|37775.1|37655.1|37802.9|37692|37736.5|37644.3|475
1672182900000|2022-12-27 23:15:00|37775.2|37655.2|37757.6|37637.6|37775.2|37655.2|37754.9|37634.9|361
1672183200000|2022-12-27 23:20:00|37757.7|37637.7|37755.8|37635.8|37767.7|37647.7|37746.9|37626.9|394
1672183500000|2022-12-27 23:25:00|37756|37636|37760.4|37640.4|37767.5|37647.5|37749.5|37629.5|375
1672183800000|2022-12-27 23:30:00|37760.3|37640.3|37758.7|37638.7|37768.4|37648.4|37750.8|37630.8|335
1672184100000|2022-12-27 23:35:00|37758.8|37638.8|37758.2|37638.2|37768.9|37652.6|37753.8|37633.8|275
1672184400000|2022-12-27 23:40:00|37758.7|37638.7|37766.8|37646.8|37774.6|37654.6|37753.5|37633.5|226
1672184700000|2022-12-27 23:45:00|37765.6|37645.6|37758|37638|37776.3|37656.3|37757.1|37637.1|333
1672185000000|2022-12-27 23:50:00|37758.3|37638.3|37769.8|37649.8|37774.1|37654.1|37756.7|37636.7|362
1672185300000|2022-12-27 23:55:00|37769.7|37649.7|37768.1|37648.1|37774.4|37654.4|37754.9|37637.7|260
1672185600000|2022-12-28 00:00:00|37768.3|37648.3|37754.3|37634.3|37768.4|37648.4|37741|37622.7|490
1672185900000|2022-12-28 00:05:00|37754.4|37634.4|37768.3|37648.3|37784.4|37664.4|37745.8|37627.9|532
1672186200000|2022-12-28 00:10:00|37767.9|37647.9|37764.7|37644.7|37775.8|37655.8|37758|37638|391
1672186500000|2022-12-28 00:15:00|37764.4|37644.4|37778.6|37658.6|37788.2|37668.2|37762.8|37642.8|412
1672186800000|2022-12-28 00:20:00|37773.6|37653.6|37796.8|37676.8|37799.2|37679.2|37768|37648|549
1672187100000|2022-12-28 00:25:00|37796.7|37676.7|37802.2|37682.2|37809.1|37689.1|37785.3|37671.4|553
1672187400000|2022-12-28 00:30:00|37802.4|37682.4|37807.9|37687.9|37840.3|37720.3|37789.4|37669.4|569
1672187700000|2022-12-28 00:35:00|37808|37688|37815.5|37695.5|37822.7|37707.3|37800.9|37684.9|470
1672188000000|2022-12-28 00:40:00|37815.1|37695.1|37822.5|37702.5|37823.5|37719.1|37802|37683.8|385
1672188300000|2022-12-28 00:45:00|37822.8|37702.8|37829|37709|37848.8|37728.8|37803.7|37689|514
1672188600000|2022-12-28 00:50:00|37827.6|37707.6|37802.4|37682.4|37845|37725|37795.6|37675.6|535
1672188900000|2022-12-28 00:55:00|37806.7|37686.7|37812.9|37692.9|37829.3|37709.3|37795.9|37675.9|566
1672189200000|2022-12-28 01:00:00|37812.4|37692.4|37790.8|37679.5|37821.4|37704.9|37788.7|37670.2|601
1672189500000|2022-12-28 01:05:00|37785.1|37686.2|37799|37679|37803.9|37698|37777|37667.1|580
1672189800000|2022-12-28 01:10:00|37799.3|37679.3|37797.1|37677.1|37805.8|37689.8|37790|37670.6|552
1672190100000|2022-12-28 01:15:00|37796.9|37676.9|37786.7|37666.7|37804.7|37694.3|37773|37666.7|457
1672190400000|2022-12-28 01:20:00|37786.4|37666.4|37789.9|37669.9|37801.7|37692.3|37774.5|37660.9|498
1672190700000|2022-12-28 01:25:00|37789.5|37669.5|37776.8|37656.8|37795.8|37690.9|37765.9|37650.9|471
1672191000000|2022-12-28 01:30:00|37776.7|37656.7|37755|37635|37782.1|37662.1|37748|37628|628
1672191300000|2022-12-28 01:35:00|37754.9|37634.9|37766.4|37646.4|37776|37656|37751.7|37631.7|578
1672191600000|2022-12-28 01:40:00|37766.2|37646.2|37771.4|37651.4|37787.3|37667.3|37758.7|37638.7|530
1672191900000|2022-12-28 01:45:00|37771.5|37651.5|37752.1|37646.9|37775.7|37661|37743.8|37623.8|461
1672192200000|2022-12-28 01:50:00|37750.4|37644.5|37736.6|37616.6|37755.1|37644.5|37734.7|37614.9|506
1672192500000|2022-12-28 01:55:00|37736.2|37616.2|37736.4|37616.4|37744|37642.4|37722.9|37611.8|559
1672192800000|2022-12-28 02:00:00|37736.2|37616.2|37752.8|37632.8|37757.4|37644.9|37722.7|37612.5|555
1672193100000|2022-12-28 02:05:00|37752.9|37632.9|37742.7|37622.7|37754.7|37638.8|37730.1|37616.3|505
1672193400000|2022-12-28 02:10:00|37743|37623|37746.6|37626.6|37755.3|37645.6|37730.4|37619|589
1672193700000|2022-12-28 02:15:00|37746.5|37626.5|37751.6|37631.6|37754.8|37640.7|37734.6|37623|478
1672194000000|2022-12-28 02:20:00|37751.7|37631.7|37753.2|37633.2|37757.9|37645.7|37741.4|37625.5|505
1672194300000|2022-12-28 02:25:00|37753.1|37633.1|37752.7|37632.7|37757.9|37643.3|37732.2|37621.6|494
1672194600000|2022-12-28 02:30:00|37751.9|37631.9|37755.9|37635.9|37759.8|37649.3|37737|37627.3|482
1672194900000|2022-12-28 02:35:00|37755.6|37635.6|37743.8|37623.8|37757.7|37647.1|37735.9|37623.4|394
1672195200000|2022-12-28 02:40:00|37744.7|37624.7|37745.9|37625.9|37754.1|37643.7|37733.6|37622.4|275
1672195500000|2022-12-28 02:45:00|37745.8|37625.8|37746.4|37635.1|37760.4|37647.7|37731.3|37617.6|535
1672195800000|2022-12-28 02:50:00|37746.6|37635.5|37755.5|37635.5|37759.8|37650.8|37728.3|37611.2|459
1672196100000|2022-12-28 02:55:00|37755.9|37635.9|37759.5|37639.5|37771.1|37652.7|37740|37622.5|561
1672196400000|2022-12-28 03:00:00|37759.6|37639.6|37747.7|37627.7|37771.6|37660.6|37735|37626.6|497
1672196700000|2022-12-28 03:05:00|37747.6|37627.6|37745.7|37625.7|37762.2|37645.7|37723.6|37619.6|390
1672197000000|2022-12-28 03:10:00|37745.6|37625.6|37748.6|37628.6|37755.3|37643.2|37742.2|37623.6|354
1672197300000|2022-12-28 03:15:00|37748.5|37628.5|37744.6|37624.6|37757.3|37642.9|37735.6|37621.6|394
1672197600000|2022-12-28 03:20:00|37744.5|37624.5|37743.1|37623.1|37753.5|37640.2|37736.4|37616.4|455
1672197900000|2022-12-28 03:25:00|37743|37623|37752|37632|37752.8|37636.2|37732.6|37612.6|402
1672198200000|2022-12-28 03:30:00|37753.9|37633.9|37765.6|37645.6|37779.9|37659.9|37748.5|37628.5|604
1672198500000|2022-12-28 03:35:00|37776.7|37656.7|37772.2|37652.2|37784.7|37664.7|37762.6|37642.6|536
1672198800000|2022-12-28 03:40:00|37772.3|37652.3|37764|37644|37779.1|37673.6|37754.1|37634.1|487
1672199100000|2022-12-28 03:45:00|37763.9|37643.9|37768.6|37648.6|37775.6|37655.6|37757.8|37637.8|399
1672199400000|2022-12-28 03:50:00|37768.7|37648.7|37755.5|37635.5|37780.2|37671.4|37749.1|37635.5|399
1672199700000|2022-12-28 03:55:00|37761.2|37641.2|37764.9|37644.9|37777.2|37657.2|37749.4|37634.5|364
1672200000000|2022-12-28 04:00:00|37764.8|37644.8|37758.7|37638.7|37773.4|37653.4|37746.5|37627.6|379
1672200300000|2022-12-28 04:05:00|37758.3|37638.3|37744.2|37624.2|37763.8|37643.8|37743.3|37623.3|323
1672200600000|2022-12-28 04:10:00|37755.1|37635.1|37756.5|37636.5|37766.2|37646.2|37733.5|37620.2|428
1672200900000|2022-12-28 04:15:00|37757.7|37637.7|37755|37635|37772|37652|37746.2|37626.2|391
1672201200000|2022-12-28 04:20:00|37756.1|37636.1|37763.2|37643.2|37773.1|37653.1|37752.3|37632.3|316
1672201500000|2022-12-28 04:25:00|37763.5|37643.5|37768.2|37648.2|37772.4|37652.4|37737.8|37617.8|402
1672201800000|2022-12-28 04:30:00|37769.5|37649.5|37769.6|37649.6|37776.9|37656.9|37751.2|37631.2|368
1672202100000|2022-12-28 04:35:00|37770.2|37650.2|37782.9|37662.9|37793.4|37673.4|37759.6|37639.6|353
1672202400000|2022-12-28 04:40:00|37782.7|37662.7|37766.4|37646.4|37789.8|37673|37749|37629|383
1672202700000|2022-12-28 04:45:00|37766.6|37646.6|37753.9|37633.9|37782.9|37662.9|37726.1|37606.1|495
1672203000000|2022-12-28 04:50:00|37753.7|37633.7|37761.9|37641.9|37765.5|37663|37741|37621|285
1672203300000|2022-12-28 04:55:00|37756.3|37636.3|37756.7|37636.7|37767.4|37647.4|37731.5|37611.5|446
1672203600000|2022-12-28 05:00:00|37756.8|37636.8|37756.7|37636.7|37780.3|37665.5|37715.5|37604.4|549
1672203900000|2022-12-28 05:05:00|37755.7|37635.7|37737.9|37617.9|37780.8|37660.8|37735.7|37615.7|452
1672204200000|2022-12-28 05:10:00|37737.2|37617.2|37732.5|37612.5|37751.5|37631.5|37721.4|37601.4|419
1672204500000|2022-12-28 05:15:00|37733.4|37613.4|37738.2|37618.2|37754.1|37634.1|37723.8|37603.8|321
1672204800000|2022-12-28 05:20:00|37746|37626|37730.1|37610.1|37750.8|37649.5|37699.5|37609.6|380
1672205100000|2022-12-28 05:25:00|37730.2|37610.2|37719.5|37599.5|37755.6|37635.6|37713.7|37593.8|404
1672205400000|2022-12-28 05:30:00|37719.4|37599.4|37740.7|37620.7|37756.9|37645.5|37695.2|37591.5|405
1672205700000|2022-12-28 05:35:00|37740.2|37620.2|37738.9|37618.9|37749.2|37650|37687.8|37603.4|419
1672206000000|2022-12-28 05:40:00|37738.8|37618.8|37741.9|37621.9|37751.9|37633.7|37719.3|37607|524
1672206300000|2022-12-28 05:45:00|37743.5|37623.5|37727|37627|37747.4|37653|37703|37605.9|630
1672206600000|2022-12-28 05:50:00|37743.5|37623.5|37739.6|37619.6|37753.9|37645.8|37721.7|37607.9|523
1672206900000|2022-12-28 05:55:00|37739.7|37619.7|37727.9|37611.2|37748.8|37640.5|37718.3|37602.5|553
1672207200000|2022-12-28 06:00:00|37728.1|37611.4|37699.2|37631.2|37744.9|37660.5|37673.5|37603.8|428
1672207500000|2022-12-28 06:05:00|37698.4|37631.1|37692.6|37612.5|37757|37669|37666|37602.2|338
1672207800000|2022-12-28 06:10:00|37695.9|37608.8|37689.6|37622.4|37732.3|37653.5|37667.1|37600.8|375
1672208100000|2022-12-28 06:15:00|37692.3|37622.5|37710.8|37590.8|37732|37643.5|37663.5|37581|488
1672208400000|2022-12-28 06:20:00|37705.6|37585.6|37688.5|37583.3|37713.3|37620.6|37673.7|37570.3|491
1672208700000|2022-12-28 06:25:00|37688.8|37583.6|37701.5|37581.5|37707.3|37600.1|37678.8|37571|463
1672209000000|2022-12-28 06:30:00|37702.5|37582.5|37704.3|37584.3|37711.8|37607|37694.5|37574.5|481
1672209300000|2022-12-28 06:35:00|37702.2|37582.2|37706.1|37590.2|37717.5|37601.2|37691|37571|430
1672209600000|2022-12-28 06:40:00|37706.2|37586.2|37711.8|37591.8|37722.6|37610.6|37703.3|37583.3|537
1672209900000|2022-12-28 06:45:00|37711.9|37591.9|37707.3|37601.4|37715.1|37610.4|37686.5|37582.7|480
1672210200000|2022-12-28 06:50:00|37709.8|37589.8|37706.9|37601.8|37727|37624.1|37686.4|37583.9|345
1672210500000|2022-12-28 06:55:00|37707.1|37602|37724.8|37605.2|37736.5|37616.5|37695.3|37584.3|425
1672210800000|2022-12-28 07:00:00|37691|37622.3|37727|37616.8|37735|37629.4|37691|37589.8|645
1672211100000|2022-12-28 07:05:00|37722.6|37606.8|37705.2|37609|37742.5|37629.1|37691.4|37592.9|622
1672211400000|2022-12-28 07:10:00|37705.3|37609.2|37715.4|37630.8|37723.9|37637.1|37698.8|37590.3|583
1672211700000|2022-12-28 07:15:00|37715.5|37631|37735.8|37640.5|37752.8|37679.9|37700.8|37618.8|548
1672212000000|2022-12-28 07:20:00|37744.3|37641.9|37732|37651|37753|37672.9|37720.8|37625.5|512
1672212300000|2022-12-28 07:25:00|37728.6|37653.3|37727.3|37654.7|37748.4|37672.2|37711.2|37622|629
1672212600000|2022-12-28 07:30:00|37727.6|37653.4|37741.8|37663.2|37754.7|37672.4|37708.3|37638|594
1672212900000|2022-12-28 07:35:00|37740.9|37663.3|37736.4|37661.3|37751.7|37672.2|37709.4|37633|748
1672213200000|2022-12-28 07:40:00|37736.3|37657.4|37750.1|37665.7|37753.7|37685.3|37705.3|37639.7|554
1672213500000|2022-12-28 07:45:00|37750.8|37665.6|37798.9|37687.1|37821.1|37724|37723.8|37657|438
1672213800000|2022-12-28 07:50:00|37799.2|37686.9|37824.2|37705.3|37825.3|37710.2|37790.4|37671.6|647
1672214100000|2022-12-28 07:55:00|37824.3|37705.4|37823.3|37706.2|37834.5|37723.1|37797.6|37690.2|692
1672214400000|2022-12-28 08:00:00|37823.8|37705.7|37811.2|37731|37831.2|37735.3|37773.2|37678.2|758
1672214700000|2022-12-28 08:05:00|37811.3|37730.7|37814.8|37731.1|37830.7|37742.9|37792.7|37704.6|654
1672215000000|2022-12-28 08:10:00|37816.5|37730.8|37865.3|37793.9|37890.8|37821.5|37785.9|37685.8|664
1672215300000|2022-12-28 08:15:00|37865.2|37794|37919.9|37828|37930|37859.1|37859.9|37773.1|796
1672215600000|2022-12-28 08:20:00|37918.3|37817|37900.9|37820|37941.7|37852.7|37883.7|37801.9|785
1672215900000|2022-12-28 08:25:00|37900.6|37819.5|37857.3|37788.5|37925.9|37827.4|37841.2|37786.3|779
1672216200000|2022-12-28 08:30:00|37858.3|37788.4|37871.2|37798.7|37885|37836.8|37849.2|37780.6|620
1672216500000|2022-12-28 08:35:00|37876.7|37807|37870.1|37820.1|37887.6|37821.9|37854.4|37782.7|600
1672216800000|2022-12-28 08:40:00|37870|37820|37875.4|37799.6|37903.4|37843.5|37847.2|37774.6|676
1672217100000|2022-12-28 08:45:00|37875.5|37798.8|37873|37804.8|37889.4|37826.1|37861.2|37794.5|682
1672217400000|2022-12-28 08:50:00|37872.4|37804.4|37860.7|37794.4|37879.1|37836|37838.3|37781.1|546
1672217700000|2022-12-28 08:55:00|37860.5|37794.9|37876.1|37826.1|37889.9|37844.6|37860.5|37787|555
1672218000000|2022-12-28 09:00:00|37875.8|37825.8|37887.4|37822|37892.9|37841.3|37856.1|37805|671
1672218300000|2022-12-28 09:05:00|37887.2|37822.1|37908.5|37839|37916.9|37851.6|37877.5|37810.4|642
1672218600000|2022-12-28 09:10:00|37908.2|37841|37890.2|37826.9|37931|37869|37868.3|37816.9|526
1672218900000|2022-12-28 09:15:00|37890.6|37826.5|37895.7|37845.7|37924|37879.4|37870.3|37818|542
1672219200000|2022-12-28 09:20:00|37895.8|37845.8|37902.8|37838.1|37919|37868.7|37882.5|37823.9|696
1672219500000|2022-12-28 09:25:00|37903.4|37838|37906.5|37833.7|37923.2|37857.5|37889|37822.5|624
1672219800000|2022-12-28 09:30:00|37911.5|37831|37868.3|37787.1|37927.7|37852.1|37862.5|37782.8|684
1672220100000|2022-12-28 09:35:00|37868.8|37787.8|37881.5|37794.1|37895.2|37813.5|37833.5|37754|625
1672220400000|2022-12-28 09:40:00|37882|37794.4|37874|37854|37898.9|37860.4|37864.5|37781|544
1672220700000|2022-12-28 09:45:00|37873.8|37853.8|37934.9|37865.3|37958.1|37909.9|37868.3|37839.4|632
1672221000000|2022-12-28 09:50:00|37934.7|37865.4|37930.5|37866.6|37950.3|37873.1|37910.5|37840.6|670
1672221300000|2022-12-28 09:55:00|37930.6|37867.6|37916.1|37838.1|37938.8|37869.4|37894.3|37812.5|699
1672221600000|2022-12-28 10:00:00|37916.2|37835.4|37923.7|37903.7|37951.7|37905.1|37909.8|37831.8|554
1672221900000|2022-12-28 10:05:00|37923.6|37903.6|37910.6|37890.6|37942.2|37909.4|37897.7|37855.8|521
1672222200000|2022-12-28 10:10:00|37909.7|37889.7|37928.5|37844.3|37947.7|37900|37908.2|37844.1|627
1672222500000|2022-12-28 10:15:00|37927.9|37844.1|37909.9|37846.7|37938.3|37850.6|37896.7|37827.1|693
1672222800000|2022-12-28 10:20:00|37908.8|37844.6|37909.8|37826.4|37927|37866.3|37885.5|37826.4|509
1672223100000|2022-12-28 10:25:00|37909.9|37826.5|37870|37850|37913.3|37852.7|37860.8|37815.9|563
1672223400000|2022-12-28 10:30:00|37870.5|37850.5|37926.6|37841.9|37938.8|37871.2|37859.7|37812.5|591
1672223700000|2022-12-28 10:35:00|37926.8|37842.6|37944.8|37859.2|37965|37882.3|37918.3|37841.9|573
1672224000000|2022-12-28 10:40:00|37944.4|37866.6|37890|37870|37960.7|37908.5|37890|37841|643
1672224300000|2022-12-28 10:45:00|37889.8|37869.8|37921.2|37846.2|37943|37870.1|37870.5|37804.8|668
1672224600000|2022-12-28 10:50:00|37921.3|37846.5|37927.9|37877.9|37949.3|37884.4|37909.6|37826|575
1672224900000|2022-12-28 10:55:00|37937|37864.6|37946|37871.6|37981.3|37900.1|37908.7|37848.6|584
1672225200000|2022-12-28 11:00:00|37959.2|37873|37916.8|37839.4|37964.4|37912.1|37906.5|37837.9|527
1672225500000|2022-12-28 11:05:00|37921.1|37854.3|37897|37824.2|37926.9|37883|37870.5|37806|656
1672225800000|2022-12-28 11:10:00|37896.9|37824.3|37877.8|37805.5|37907.9|37855.3|37865.5|37796.7|637
1672226100000|2022-12-28 11:15:00|37876.5|37810|37885.4|37818.3|37893|37838|37853.1|37796|536
1672226400000|2022-12-28 11:20:00|37885.2|37818.4|37867.1|37847.1|37902.4|37848.9|37859.7|37812.7|587
1672226700000|2022-12-28 11:25:00|37868.3|37848.3|37888.9|37838.9|37903.6|37856.3|37866.9|37812.2|431
1672227000000|2022-12-28 11:30:00|37888.3|37838.3|37880.9|37811.2|37902.3|37840.9|37859.4|37793|627
1672227300000|2022-12-28 11:35:00|37880.3|37814.8|37896.1|37825.9|37910.8|37853.8|37858.8|37793|613
1672227600000|2022-12-28 11:40:00|37896.4|37826.1|37897.9|37834.6|37918|37857.3|37863.8|37804|599
1672227900000|2022-12-28 11:45:00|37880|37860|37832.6|37812.6|37905.3|37860|37832.6|37783.3|636
1672228200000|2022-12-28 11:50:00|37833|37813|37810.5|37740.2|37875.7|37823|37794.8|37710.7|679
1672228500000|2022-12-28 11:55:00|37810.3|37740.3|37813.8|37749.6|37837|37779.1|37751.8|37699.6|761
1672228800000|2022-12-28 12:00:00|37810|37760|37853.6|37803.6|37869.9|37805.1|37784.6|37733.7|685
1672229100000|2022-12-28 12:05:00|37853.3|37803.3|37901.8|37834.9|37909.7|37853.5|37835.3|37786|678
1672229400000|2022-12-28 12:10:00|37898.6|37830.8|37904.4|37884.4|37930.1|37886|37891.2|37819|603
1672229700000|2022-12-28 12:15:00|37903.9|37883.9|37962|37912|38012.7|37930.7|37901|37855|636
1672230000000|2022-12-28 12:20:00|37960.8|37910.8|37911.2|37891.2|37971.8|37938.2|37903.9|37883.9|640
1672230300000|2022-12-28 12:25:00|37911.6|37891.6|37900.3|37850.3|37954|37900.8|37892.7|37820|532
1672230600000|2022-12-28 12:30:00|37899.7|37849.7|37880|37814.8|37925|37865.7|37827.4|37782.6|634
1672230900000|2022-12-28 12:35:00|37880.1|37815.1|37909.9|37859.9|37926.1|37868.3|37855.1|37792.6|608
1672231200000|2022-12-28 12:40:00|37909.1|37859.1|37889.6|37822.3|37936.9|37868.1|37869.5|37801|667
1672231500000|2022-12-28 12:45:00|37889.5|37822.4|37891.8|37826.2|37920.3|37848.7|37852.8|37795.8|728
1672231800000|2022-12-28 12:50:00|37890.8|37826|37906.6|37820.7|37926.5|37849|37866.5|37810.6|636
1672232100000|2022-12-28 12:55:00|37898.3|37818.6|37939.9|37889.9|37952.1|37897|37890|37814.8|798
1672232400000|2022-12-28 13:00:00|37939.4|37889.4|37918|37898|37952.3|37902|37907.6|37860.4|661
1672232700000|2022-12-28 13:05:00|37918.1|37898.1|37969.6|37885.2|37976.3|37919.7|37912.5|37866.9|590
1672233000000|2022-12-28 13:10:00|37962.3|37894.8|37914.9|37894.9|37975.5|37917.1|37908.7|37851|736
1672233300000|2022-12-28 13:15:00|37910.7|37890.7|37920.8|37848.7|37953|37890.7|37870.5|37811|748
1672233600000|2022-12-28 13:20:00|37923.4|37850.9|37898.7|37878.7|37936|37883.3|37892.5|37817.9|842
1672233900000|2022-12-28 13:25:00|37920.4|37854.1|37920.5|37853.4|37936|37893.4|37885.9|37834.8|655
1672234200000|2022-12-28 13:30:00|37919.7|37853|37910.4|37842.1|37939.3|37871.5|37883.7|37813.6|790
1672234500000|2022-12-28 13:35:00|37910.2|37842.3|37903.4|37839.8|37915.5|37866.9|37881.8|37815.8|642
1672234800000|2022-12-28 13:40:00|37903.2|37840.2|37886|37866|37909.2|37875.5|37873.7|37830.5|559
1672235100000|2022-12-28 13:45:00|37886.1|37866.1|37886.7|37812|37900.6|37868|37851.5|37796.1|580
1672235400000|2022-12-28 13:50:00|37886.6|37812.6|37899.5|37834.6|37912.7|37874.8|37876.9|37788.5|656
1672235700000|2022-12-28 13:55:00|37897.8|37830.4|37910|37830.6|37914.5|37858.6|37860.2|37793.3|631
1672236000000|2022-12-28 14:00:00|37910.1|37834.3|37898|37822.4|37916.7|37852.3|37888.2|37810.1|574
1672236300000|2022-12-28 14:05:00|37897|37822|37890|37819.9|37904|37853|37868.1|37806.5|531
1672236600000|2022-12-28 14:10:00|37890.2|37820.1|37874.3|37809.8|37905.7|37854|37847.6|37787.1|636
1672236900000|2022-12-28 14:15:00|37873.2|37809.6|37869.4|37804.8|37896|37837|37841.8|37786|600
1672237200000|2022-12-28 14:20:00|37869.2|37804.5|37873.2|37793.9|37884|37830.1|37829.9|37768.2|586
1672237500000|2022-12-28 14:25:00|37871.2|37801.1|37861.9|37841.9|37887.7|37842.4|37848.2|37773.9|577
1672237800000|2022-12-28 14:30:00|37862|37842|37788.6|37768.6|37867.2|37842.6|37784.2|37740|794
1672238100000|2022-12-28 14:35:00|37787.2|37767.2|37788.2|37768.2|37843|37788.3|37755.9|37697.6|879
1672238400000|2022-12-28 14:40:00|37792|37772|37822.2|37772.2|37829.5|37786.7|37789.5|37747.4|653
1672238700000|2022-12-28 14:45:00|37822.5|37772.5|37802.1|37734.4|37826.5|37776.5|37778.4|37707.6|686
1672239000000|2022-12-28 14:50:00|37803|37734.1|37877.3|37807.7|37885.2|37818.4|37794.9|37717.1|708
1672239300000|2022-12-28 14:55:00|37877.4|37803.6|37891.3|37841.3|37916.5|37860.9|37851.9|37788.7|723
1672239600000|2022-12-28 15:00:00|37897.3|37827.2|37904.1|37854.1|37938.2|37871.3|37858.6|37802.3|884
1672239900000|2022-12-28 15:05:00|37908.6|37858.6|37937|37917|37947.1|37919.5|37888.8|37823.5|859
1672240200000|2022-12-28 15:10:00|37939.8|37919.8|37891.1|37871.1|37955|37925.5|37885.1|37842.6|772
1672240500000|2022-12-28 15:15:00|37891.2|37871.2|37914.1|37894.1|37941.2|37904.1|37871.9|37829|647
1672240800000|2022-12-28 15:20:00|37914.2|37894.2|37903.4|37853.4|37939.6|37909.2|37864.3|37820.4|571
1672241100000|2022-12-28 15:25:00|37903.1|37853.1|37930.1|37910.1|37958.5|37912.7|37892.3|37838.5|750
1672241400000|2022-12-28 15:30:00|37923.9|37903.9|37913.5|37893.5|37956.3|37917.2|37903.3|37849.4|714
1672241700000|2022-12-28 15:35:00|37914|37894|37934.7|37914.7|37980.4|37938.1|37913|37868.8|873
1672242000000|2022-12-28 15:40:00|37934.6|37914.6|37944.6|37877.5|37968|37917.4|37907|37857.3|780
1672242300000|2022-12-28 15:45:00|37932.3|37882.3|37904.7|37854.7|37945.7|37910.2|37878|37831.5|791
1672242600000|2022-12-28 15:50:00|37904.2|37854.2|37913.8|37893.8|37948.1|37904.4|37894.6|37851.9|823
1672242900000|2022-12-28 15:55:00|37914.2|37894.2|37891.1|37871.1|37954.5|37916.5|37891.1|37871.1|797
1672243200000|2022-12-28 16:00:00|37889.6|37869.6|37879.8|37859.8|37896.4|37876.4|37873.7|37853.7|807
1672243500000|2022-12-28 16:05:00|37881.3|37861.3|37907.5|37887.5|37921.3|37901.3|37872.6|37852.6|688
1672243800000|2022-12-28 16:10:00|37907.7|37887.7|37850.2|37830.2|37913.5|37893.5|37850.2|37830.2|641
1672244100000|2022-12-28 16:15:00|37842.9|37822.9|37858.3|37838.3|37871.9|37851.9|37838.7|37818.7|686
1672244400000|2022-12-28 16:20:00|37858.5|37838.5|37857|37792|37887|37848.5|37825.7|37791.9|611
1672244700000|2022-12-28 16:25:00|37856|37806|37911.8|37829.9|37925.1|37840.5|37831|37787.6|710
1672245000000|2022-12-28 16:30:00|37912|37827.7|37899.2|37809.5|37936|37839.3|37884.9|37797.5|759
1672245300000|2022-12-28 16:35:00|37893.6|37803|37895.3|37785.4|37939.2|37831|37888.5|37785.4|694
1672245600000|2022-12-28 16:40:00|37895.4|37799.8|37882.4|37794.8|37920.9|37809.1|37871.2|37769.8|603
1672245900000|2022-12-28 16:45:00|37874.6|37792.5|37894.4|37802.5|37915.3|37819.9|37873.9|37785.4|724
1672246200000|2022-12-28 16:50:00|37895.4|37802.2|37886.6|37836.6|37898.5|37858.1|37862.8|37782.9|681
1672246500000|2022-12-28 16:55:00|37891.9|37841.9|37877.1|37827.1|37898|37857.4|37856.7|37812.4|513
1672246800000|2022-12-28 17:00:00|37861.8|37841.8|37867.5|37847.5|37894.2|37859.7|37856|37828|474
1672247100000|2022-12-28 17:05:00|37869.7|37849.7|37850.1|37830.1|37901|37858.9|37849.5|37818|432
1672247400000|2022-12-28 17:10:00|37850.2|37830.2|37849.7|37829.7|37872|37834|37837.2|37798|423
1672247700000|2022-12-28 17:15:00|37849.9|37829.9|37845.4|37825.4|37854.5|37834.5|37839.7|37819.7|432
1672248000000|2022-12-28 17:20:00|37845.2|37825.2|37848.4|37828.4|37858.1|37838.1|37840.8|37820.8|516
1672248300000|2022-12-28 17:25:00|37847.6|37827.6|37834.9|37814.9|37847.9|37827.9|37819.7|37799.7|522
1672248600000|2022-12-28 17:30:00|37835.2|37815.2|37837.1|37817.1|37864|37824.1|37831.5|37794|591
1672248900000|2022-12-28 17:35:00|37837.2|37817.2|37843.3|37823.3|37867|37830.1|37836.5|37799|547
1672249200000|2022-12-28 17:40:00|37845.4|37825.4|37862.8|37842.8|37889.6|37846.4|37841.7|37799|499
1672249500000|2022-12-28 17:45:00|37862.6|37842.6|37845.1|37825.1|37887|37845.7|37844.8|37803.8|586
1672249800000|2022-12-28 17:50:00|37845|37825|37859.3|37809.3|37873.1|37833.9|37842.4|37800.9|528
1672250100000|2022-12-28 17:55:00|37862.5|37812.5|37833|37813|37872.1|37825.3|37829.7|37790|447
1672250400000|2022-12-28 18:00:00|37833.3|37813.3|37796.3|37776.3|37852|37819.9|37792.2|37755.6|674
1672250700000|2022-12-28 18:05:00|37795.4|37775.4|37781.4|37761.4|37817.1|37776.7|37774|37740|531
1672251000000|2022-12-28 18:10:00|37781.2|37761.2|37784.6|37764.6|37813.2|37769|37775|37730|546
1672251300000|2022-12-28 18:15:00|37786|37766|37805.7|37741.7|37816.9|37770.5|37775.3|37739|475
1672251600000|2022-12-28 18:20:00|37795.6|37741.9|37789.9|37769.9|37804.6|37775.4|37774.5|37736|418
1672251900000|2022-12-28 18:25:00|37789.7|37769.7|37781|37761|37815.3|37779.5|37778.2|37740|410
1672252200000|2022-12-28 18:30:00|37778.8|37758.8|37789.5|37769.5|37820.6|37775.3|37772.8|37740.6|493
1672252500000|2022-12-28 18:35:00|37790|37770|37796.3|37776.3|37820.2|37786.6|37784.9|37749|411
1672252800000|2022-12-28 18:40:00|37800.2|37780.2|37790.6|37770.6|37809.1|37780.2|37782.5|37742|441
1672253100000|2022-12-28 18:45:00|37811|37761|37805.3|37785.3|37824.7|37793.4|37789.5|37747|442
1672253400000|2022-12-28 18:50:00|37805.1|37785.1|37816.7|37796.7|37845.6|37806.9|37799.9|37759.7|523
1672253700000|2022-12-28 18:55:00|37817.9|37797.9|37828.4|37808.4|37850|37815.1|37812.9|37776|488
1672254000000|2022-12-28 19:00:00|37827.2|37807.2|37827.9|37807.9|37868.6|37827.3|37822.8|37785.6|540
1672254300000|2022-12-28 19:05:00|37828|37808|37824.6|37804.6|37856.9|37812.2|37815.7|37774|458
1672254600000|2022-12-28 19:10:00|37824.3|37804.3|37833.7|37783.7|37843|37808.7|37815.2|37769|377
1672254900000|2022-12-28 19:15:00|37834|37784|37830.7|37767|37850.6|37793.3|37822.8|37762|471
1672255200000|2022-12-28 19:20:00|37823.2|37773.2|37825|37775|37837.4|37785|37820.2|37767.5|318
1672255500000|2022-12-28 19:25:00|37820.9|37770.9|37856.8|37779.8|37856.8|37785.1|37817.6|37762.2|434
1672255800000|2022-12-28 19:30:00|37856.4|37780.3|37854.8|37776.1|37861.2|37795.8|37836.1|37760|571
1672256100000|2022-12-28 19:35:00|37854.7|37775.9|37855.3|37786.9|37867.9|37803.6|37844.8|37771.5|655
1672256400000|2022-12-28 19:40:00|37854.6|37787.6|37851.5|37773.3|37865|37790.6|37845.5|37772|807
1672256700000|2022-12-28 19:45:00|37851.3|37774|37859|37781.3|37865.6|37798.7|37840.4|37771.2|744
1672257000000|2022-12-28 19:50:00|37859.3|37782.3|37870.4|37790.9|37874.5|37798.5|37853.6|37777.7|671
1672257300000|2022-12-28 19:55:00|37869.8|37790|37872.2|37799.1|37883|37812.1|37861.2|37787|727
1672257600000|2022-12-28 20:00:00|37872.7|37799.2|37871|37807|37882|37814|37856|37794.6|624
1672257900000|2022-12-28 20:05:00|37871.3|37807.2|37859.6|37809.6|37881|37823.7|37842.7|37793.4|479
1672258200000|2022-12-28 20:10:00|37854.9|37804.9|37887.6|37808.2|37891.5|37835.5|37853.4|37793.1|676
1672258500000|2022-12-28 20:15:00|37889|37808.7|37876.2|37808.4|37906.3|37811|37869.2|37797.3|543
1672258800000|2022-12-28 20:20:00|37876.1|37808.3|37874|37824|37910.1|37827.6|37872.9|37803.7|474
1672259100000|2022-12-28 20:25:00|37874.6|37824.6|37887.1|37821.1|37895.5|37831.7|37873.3|37811.6|589
1672259400000|2022-12-28 20:30:00|37889.4|37819.6|37890.3|37824.2|37904.4|37827.4|37879|37806.2|896
1672259700000|2022-12-28 20:35:00|37883.3|37815.4|37889.2|37808|37901.3|37820.3|37879.7|37803.8|667
1672260000000|2022-12-28 20:40:00|37892.7|37806.5|37898.5|37813.5|37906.9|37817.6|37884|37803.6|584
1672260300000|2022-12-28 20:45:00|37898.6|37813.4|37895|37812.6|37914.7|37822|37886|37808.2|427
1672260600000|2022-12-28 20:50:00|37897.8|37812.5|37907.4|37821.6|37920|37827.7|37885|37812|512
1672260900000|2022-12-28 20:55:00|37907.2|37821.3|37912.9|37817.8|37924|37828|37883.4|37800.6|573
1672261200000|2022-12-28 21:00:00|37885.5|37821.4|37899|37820.3|37921.4|37829|37875.4|37801.4|365
1672261500000|2022-12-28 21:05:00|37899.2|37820.6|37894.1|37822.4|37909.4|37834.2|37877|37811.1|276
1672261800000|2022-12-28 21:10:00|37894.3|37822.2|37894.9|37815.7|37900.1|37844.5|37864.4|37808.8|249
1672262100000|2022-12-28 21:15:00|37895.3|37816.3|37890.5|37813|37904|37844.3|37863.9|37798|345
1672262400000|2022-12-28 21:20:00|37890|37813.1|37882.9|37809.4|37905.8|37840.7|37856.7|37787.6|322
1672262700000|2022-12-28 21:25:00|37895.7|37800.2|37881.5|37803|37907.4|37836.5|37855.9|37786.9|327
1672263000000|2022-12-28 21:30:00|37881|37802.2|37883.6|37804.3|37901.3|37829.1|37847.7|37786.3|263
1672263300000|2022-12-28 21:35:00|37883.7|37804.5|37885.2|37809.1|37897.3|37838.5|37851.7|37795.7|301
1672263600000|2022-12-28 21:40:00|37884.9|37809.2|37883|37808.6|37898.1|37832.6|37852|37793.6|391
1672263900000|2022-12-28 21:45:00|37882.7|37808.3|37877.7|37799.7|37893.8|37835.3|37855.3|37790.1|292
1672264200000|2022-12-28 21:50:00|37878|37799.4|37876|37800.1|37888.8|37819.2|37868.3|37789|213
1672264500000|2022-12-28 21:55:00|37876.1|37800|37901.8|37781.8|37922.1|37802.1|37876.1|37766.2|345
1672264800000|2022-12-28 22:00:00|37916.5|37796.5|37910.8|37790.8|37923.8|37803.8|37884.5|37776.8|41
1672265100000|2022-12-28 22:05:00|37920.3|37800.3|37931.6|37811.6|37941.2|37821.2|37915.8|37795.8|70
1672265400000|2022-12-28 22:10:00|37929.9|37809.9|37924.8|37804.8|37935.9|37815.9|37920.5|37800.5|94
1672265700000|2022-12-28 22:15:00|37922.2|37802.2|37908.7|37788.7|37929.8|37809.8|37908.7|37788.7|44
1672266000000|2022-12-28 22:20:00|37910|37790|37912|37792|37918|37798|37904.6|37784.6|93
1672266300000|2022-12-28 22:25:00|37917|37797|37901.9|37781.9|37917|37797|37890.3|37770.3|57
1672266600000|2022-12-28 22:30:00|37901.3|37781.3|37912|37792|37918.8|37798.8|37874.6|37756.7|340
1672266900000|2022-12-28 22:35:00|37911.9|37791.9|37911.3|37791.3|37913.2|37793.2|37895|37775|89
1672267200000|2022-12-28 22:40:00|37911.5|37791.5|37910.9|37792.7|37921.2|37801.2|37909.8|37790.5|109
1672267500000|2022-12-28 22:45:00|37909.9|37789.9|37910.6|37790.6|37919.2|37799.2|37905|37785|125
1672267800000|2022-12-28 22:50:00|37912.8|37792.8|37912.1|37792.1|37920.2|37800.2|37908.9|37788.9|121
1672268100000|2022-12-28 22:55:00|37913.9|37793.9|37905.5|37785.5|37915|37808.4|37887.2|37780.4|221
1672268400000|2022-12-28 23:00:00|37902.1|37782.1|37902.5|37782.5|37947.9|37827.9|37868.5|37779.8|335
1672268700000|2022-12-28 23:05:00|37902.2|37782.7|37883.5|37784.4|37907.9|37818|37868|37772.4|634
1672269000000|2022-12-28 23:10:00|37907.4|37787.4|37879.6|37759.6|37915.6|37795.6|37862.5|37759.6|453
1672269300000|2022-12-28 23:15:00|37872.1|37771.7|37865.1|37769.2|37888.4|37793|37843|37754.9|396
1672269600000|2022-12-28 23:20:00|37865.3|37769|37872.3|37753.4|37880.3|37780.8|37851.9|37750.2|422
1672269900000|2022-12-28 23:25:00|37872.2|37753.3|37855.3|37771.9|37877.1|37775.1|37845.8|37749.6|376
1672270200000|2022-12-28 23:30:00|37860.8|37752.9|37865.3|37748.4|37887.5|37794|37842.3|37747.3|479
1672270500000|2022-12-28 23:35:00|37865.5|37748.5|37860|37747.6|37868.1|37775|37841.3|37741.4|514
1672270800000|2022-12-28 23:40:00|37860.1|37748.6|37842.1|37750.8|37865.4|37768.5|37835.8|37736.3|395
1672271100000|2022-12-28 23:45:00|37841.6|37750.9|37854.6|37740.1|37856.5|37774.5|37824.5|37734.2|340
1672271400000|2022-12-28 23:50:00|37854.9|37740.2|37852.9|37732.9|37860.8|37743.4|37844.7|37724.7|227
1672271700000|2022-12-28 23:55:00|37852.8|37732.8|37847.7|37740.7|37857.9|37746.6|37843.8|37723.8|209
1672272000000|2022-12-29 00:00:00|37845.6|37739.5|37847.6|37743.6|37860.6|37758|37827.3|37725.8|671
1672272300000|2022-12-29 00:05:00|37845.9|37742.3|37846.5|37745.8|37855.1|37758.3|37831|37734.1|523
1672272600000|2022-12-29 00:10:00|37846.4|37745.7|37845.2|37738.5|37853.4|37755.9|37836.5|37728.3|414
1672272900000|2022-12-29 00:15:00|37845|37738.4|37856|37750.2|37866.5|37754.1|37834.3|37727.4|479
1672273200000|2022-12-29 00:20:00|37856.2|37750.4|37846.2|37737|37867.6|37754.7|37833.9|37732.5|479
1672273500000|2022-12-29 00:25:00|37846.1|37736.9|37848.1|37736.1|37856.1|37759|37832.3|37730|433
1672273800000|2022-12-29 00:30:00|37847.9|37735.9|37848.9|37747|37867.8|37750.3|37835|37734.7|407
1672274100000|2022-12-29 00:35:00|37849|37747.1|37843.4|37746.8|37864.5|37747.8|37820.3|37719.8|506
1672274400000|2022-12-29 00:40:00|37837.2|37745.9|37821.3|37724.3|37852.1|37751.2|37809.5|37716.4|502
1672274700000|2022-12-29 00:45:00|37821.2|37724.2|37846.2|37743.9|37877.2|37757.2|37809.4|37703.1|638
1672275000000|2022-12-29 00:50:00|37845.6|37748.7|37844.2|37743.1|37873.3|37753.3|37819.4|37710.7|514
1672275300000|2022-12-29 00:55:00|37844.3|37743.2|37806.5|37716.6|37851.4|37757|37789.3|37684.4|652
1672275600000|2022-12-29 01:00:00|37806.6|37714.9|37821.8|37734.5|37821.8|37737.9|37800.8|37712.7|639
1672275900000|2022-12-29 01:05:00|37821.6|37734.7|37813|37737.1|37831.9|37750.3|37800.3|37730.8|610
1672276200000|2022-12-29 01:10:00|37813.3|37736.9|37806.9|37727.4|37829.5|37744.3|37803.5|37720.4|554
1672276500000|2022-12-29 01:15:00|37805.7|37726.6|37805.9|37733.1|37816.3|37734.2|37784.2|37717.5|485
1672276800000|2022-12-29 01:20:00|37808.2|37732.6|37816.7|37738.2|37823.2|37746.2|37795.6|37730.1|467
1672277100000|2022-12-29 01:25:00|37816.8|37738.3|37808.1|37731|37822.9|37745.4|37786.8|37725.2|563
1672277400000|2022-12-29 01:30:00|37814|37729.9|37805.2|37727.9|37821.6|37736.5|37786.5|37722.2|571
1672277700000|2022-12-29 01:35:00|37804.6|37727.6|37822.3|37738.1|37824.8|37741.2|37784.4|37721.3|459
1672278000000|2022-12-29 01:40:00|37823.1|37738.9|37813|37729.7|37826.2|37747.8|37794.7|37726.1|543
1672278300000|2022-12-29 01:45:00|37808.9|37730.9|37814|37739.8|37826.1|37744|37802.5|37727.3|583
1672278600000|2022-12-29 01:50:00|37821.6|37740|37814.3|37741.8|37826.3|37746|37794.8|37733.3|559
1672278900000|2022-12-29 01:55:00|37814.2|37741.7|37819.5|37744|37823.7|37744.7|37803.1|37726.1|546
1672279200000|2022-12-29 02:00:00|37819.6|37744.1|37804|37730.6|37824.9|37746|37797.4|37727.2|459
1672279500000|2022-12-29 02:05:00|37804.2|37730.7|37807.8|37737.4|37817|37747.5|37790.4|37727.7|405
1672279800000|2022-12-29 02:10:00|37807.9|37737.5|37804.4|37740.4|37819.4|37751.3|37796.8|37734.2|476
1672280100000|2022-12-29 02:15:00|37805.6|37740.1|37811.4|37732.5|37813|37747.5|37788|37729.8|431
1672280400000|2022-12-29 02:20:00|37811.2|37731.9|37802.7|37736.4|37816.2|37747.8|37788.8|37723|361
1672280700000|2022-12-29 02:25:00|37802.9|37736.6|37801.7|37751.7|37815.3|37752|37795.2|37730|414
1672281000000|2022-12-29 02:30:00|37809.2|37745.5|37814.9|37749.7|37824.6|37757.1|37799.3|37735.1|445
1672281300000|2022-12-29 02:35:00|37815.7|37750.6|37824.2|37745.6|37826.4|37756.4|37798.8|37738.3|470
1672281600000|2022-12-29 02:40:00|37816.3|37745.8|37814.1|37747|37824.8|37752.1|37798.2|37735.7|392
1672281900000|2022-12-29 02:45:00|37814.5|37746.9|37819.5|37740.5|37830.8|37758.8|37808.8|37734|385
1672282200000|2022-12-29 02:50:00|37819.7|37740.7|37814.2|37748.1|37821.7|37755.5|37800.5|37737.3|401
1672282500000|2022-12-29 02:55:00|37814.1|37748|37821.6|37755.1|37829|37758.8|37803.5|37742.6|428
1672282800000|2022-12-29 03:00:00|37825.4|37757.8|37820.2|37755.8|37833.3|37765.3|37807.7|37747.5|442
1672283100000|2022-12-29 03:05:00|37820.1|37755.6|37826.6|37759.6|37829|37765.1|37805|37743.4|446
1672283400000|2022-12-29 03:10:00|37826.7|37759.7|37832.8|37767.9|37844.2|37775.3|37820|37754.3|442
1672283700000|2022-12-29 03:15:00|37832.6|37768.4|37828.6|37765.1|37857.5|37778.9|37819.3|37746.5|469
1672284000000|2022-12-29 03:20:00|37833.3|37766.1|37828|37761.7|37840.8|37769.2|37815.9|37748.9|496
1672284300000|2022-12-29 03:25:00|37828.6|37761.8|37831.3|37764.9|37836.7|37773.1|37815.5|37752.6|514
1672284600000|2022-12-29 03:30:00|37820.9|37765|37839.9|37766.9|37846.6|37779.9|37820.9|37753.8|381
1672284900000|2022-12-29 03:35:00|37839.5|37766.8|37839.9|37774.1|37847.1|37782.6|37827|37764.3|347
1672285200000|2022-12-29 03:40:00|37829.3|37779.3|37845.4|37767.7|37848.8|37796.5|37815.2|37765.9|343
1672285500000|2022-12-29 03:45:00|37845.3|37767.6|37835.1|37771.3|37849.5|37784.2|37827.7|37765.3|423
1672285800000|2022-12-29 03:50:00|37835.2|37771.4|37832.4|37765.9|37840.6|37776.7|37819.9|37758.2|403
1672286100000|2022-12-29 03:55:00|37832.5|37765.8|37830.1|37765.9|37837.9|37773.6|37818|37756.6|453
1672286400000|2022-12-29 04:00:00|37830|37766.3|37841.6|37775.9|37848|37782.4|37822.1|37759.5|485
1672286700000|2022-12-29 04:05:00|37831.6|37781.6|37838.4|37774.9|37847.5|37783.6|37826.8|37764.9|248
1672287000000|2022-12-29 04:10:00|37838.5|37774.8|37831.2|37781.2|37847.8|37782.4|37821.1|37758.3|230
1672287300000|2022-12-29 04:15:00|37831.6|37781.6|37834.1|37784.1|37852|37786|37831|37766.9|259
1672287600000|2022-12-29 04:20:00|37834.2|37784.2|37824.2|37774.2|37857.1|37801.3|37819.3|37764.2|352
1672287900000|2022-12-29 04:25:00|37826.5|37776.5|37838.8|37775.2|37847.5|37784.3|37826.5|37745.5|411
1672288200000|2022-12-29 04:30:00|37844.3|37775.1|37833.3|37765.1|37848.8|37787.3|37829.6|37750.3|323
1672288500000|2022-12-29 04:35:00|37833.2|37764.7|37841|37763.1|37846.5|37781.8|37824|37754.2|426
1672288800000|2022-12-29 04:40:00|37840.8|37761.7|37852.2|37774|37866|37785.5|37826.1|37761.7|407
1672289100000|2022-12-29 04:45:00|37840.5|37775.9|37839.3|37772.7|37860.1|37784.3|37824.6|37759.9|350
1672289400000|2022-12-29 04:50:00|37839.5|37773.5|37823.6|37773.6|37846.3|37781.8|37822|37738.3|424
1672289700000|2022-12-29 04:55:00|37831.1|37755.2|37823.9|37759.2|37850.3|37774.2|37809.9|37729.1|484
1672290000000|2022-12-29 05:00:00|37824|37759.3|37825.8|37759.9|37838.1|37788.9|37806.7|37748|390
1672290300000|2022-12-29 05:05:00|37826.2|37759.7|37810.8|37760.8|37827.5|37765.8|37800|37735.1|474
1672290600000|2022-12-29 05:10:00|37817.2|37754.2|37818.3|37752.2|37824.6|37760.9|37805.4|37724.8|308
1672290900000|2022-12-29 05:15:00|37809|37752.1|37815.3|37765.3|37835.3|37766.9|37807.9|37740.1|325
1672291200000|2022-12-29 05:20:00|37816|37766|37827.3|37758.6|37828.7|37766.2|37809|37747.3|317
1672291500000|2022-12-29 05:25:00|37827.5|37766.2|37829.7|37751.9|37833.2|37767.2|37810.7|37749.7|463
1672291800000|2022-12-29 05:30:00|37829.6|37751.7|37820.2|37770.2|37840.8|37771.8|37810.5|37749|405
1672292100000|2022-12-29 05:35:00|37829.8|37765.2|37838.1|37759.9|37838.6|37775.1|37820|37751.1|369
1672292400000|2022-12-29 05:40:00|37833.8|37759.2|37827.6|37763.7|37843.8|37778.9|37820|37753|410
1672292700000|2022-12-29 05:45:00|37827.7|37763.6|37833.1|37769.7|37841.3|37771.9|37811.2|37749.2|444
1672293000000|2022-12-29 05:50:00|37827|37777|37832.7|37767.5|37846.6|37779.7|37820.7|37744.8|420
1672293300000|2022-12-29 05:55:00|37832.9|37767.8|37826.3|37761|37843.7|37778.4|37818.1|37753.8|519
1672293600000|2022-12-29 06:00:00|37816.5|37760.9|37817|37767|37839.5|37774.4|37814.1|37749.8|429
1672293900000|2022-12-29 06:05:00|37820.3|37770.3|37819.5|37769.5|37833.7|37790.3|37803.2|37743.3|403
1672294200000|2022-12-29 06:10:00|37819.6|37769.6|37820.7|37770.7|37837.4|37780|37817.7|37752|409
1672294500000|2022-12-29 06:15:00|37820.6|37770.6|37827.8|37777.8|37838.1|37791|37807.6|37750.8|395
1672294800000|2022-12-29 06:20:00|37835|37767.6|37837.5|37760.8|37844|37780.5|37817.1|37756.9|306
1672295100000|2022-12-29 06:25:00|37837.4|37761|37837.2|37787.2|37852.2|37791.8|37823.9|37757.7|383
1672295400000|2022-12-29 06:30:00|37837.1|37787.1|37838.8|37788.8|37854|37792.1|37830.2|37768.7|388
1672295700000|2022-12-29 06:35:00|37839.3|37789.3|37860.5|37810.5|37874|37827.5|37839|37780.2|403
1672296000000|2022-12-29 06:40:00|37860.4|37810.4|37849.9|37799.9|37885.8|37817.5|37849.7|37791|480
1672296300000|2022-12-29 06:45:00|37852.1|37802.1|37852.2|37802.2|37868|37817.6|37836.5|37783.4|512
1672296600000|2022-12-29 06:50:00|37852.6|37802.6|37864.6|37799.3|37869.4|37819.9|37837|37780.9|419
1672296900000|2022-12-29 06:55:00|37864.5|37799.2|37864.6|37794.3|37880.4|37832.3|37840.2|37787.9|552
1672297200000|2022-12-29 07:00:00|37842.8|37822.8|37841.3|37821.3|37872|37832.1|37830.4|37788.8|582
1672297500000|2022-12-29 07:05:00|37841.1|37821.1|37833.6|37813.6|37863.3|37824.4|37829.7|37787.3|380
1672297800000|2022-12-29 07:10:00|37832.7|37812.7|37839.2|37819.2|37861|37821.4|37824.4|37781.8|454
1672298100000|2022-12-29 07:15:00|37839.3|37819.3|37857.2|37807.2|37865.4|37826.1|37830.3|37787.7|463
1672298400000|2022-12-29 07:20:00|37861.1|37811.1|37859.5|37809.5|37868|37815.9|37853.2|37792.5|360
1672298700000|2022-12-29 07:25:00|37859.6|37809.6|37855|37805|37871.8|37831.6|37837.6|37794.3|488
1672299000000|2022-12-29 07:30:00|37854.9|37804.9|37839.4|37819.4|37870.3|37832.9|37829|37790.2|567
1672299300000|2022-12-29 07:35:00|37836.7|37816.7|37865.9|37845.9|37892.6|37852.7|37823.5|37789.2|451
1672299600000|2022-12-29 07:40:00|37868.1|37848.1|37871.8|37851.8|37901.5|37856.5|37864.1|37828|490
1672299900000|2022-12-29 07:45:00|37871.7|37851.7|37880.8|37860.8|37899.8|37861|37870.5|37831.8|433
1672300200000|2022-12-29 07:50:00|37901.7|37881.7|37892.2|37872.2|37922.9|37881.7|37882|37831.2|532
1672300500000|2022-12-29 07:55:00|37891.8|37871.8|37878.6|37858.6|37921|37881.4|37876.4|37837.8|552
1672300800000|2022-12-29 08:00:00|37877.3|37857.3|37878.4|37858.4|37912.3|37867.6|37869|37822.7|531
1672301100000|2022-12-29 08:05:00|37878.3|37858.3|37852.5|37832.5|37881.7|37861.7|37834.6|37795.6|652
1672301400000|2022-12-29 08:10:00|37854.3|37834.3|37854.1|37834.1|37862.7|37842.7|37830.6|37805.1|504
1672301700000|2022-12-29 08:15:00|37854|37834|37833.9|37813.9|37880.9|37841.7|37832.8|37806|557
1672302000000|2022-12-29 08:20:00|37830.8|37810.8|37834.6|37814.6|37861.2|37823.8|37808.2|37772.6|660
1672302300000|2022-12-29 08:25:00|37834.3|37814.3|37818.6|37798.6|37849.9|37816.7|37793.5|37761.1|551
1672302600000|2022-12-29 08:30:00|37818.4|37798.4|37821.5|37801.5|37852|37806.6|37804.6|37779.9|600
1672302900000|2022-12-29 08:35:00|37823.4|37803.4|37827.8|37807.8|37832.5|37812.5|37817.6|37797.6|616
1672303200000|2022-12-29 08:40:00|37828.7|37808.7|37840.1|37820.1|37845.9|37825.9|37822.5|37802.5|573
1672303500000|2022-12-29 08:45:00|37840|37820|37829.2|37809.2|37842.6|37822.6|37825.9|37805.9|622
1672303800000|2022-12-29 08:50:00|37829.4|37809.4|37820.9|37800.9|37836.9|37816.9|37814.2|37794.2|530
1672304100000|2022-12-29 08:55:00|37822.2|37802.2|37891.4|37871.4|37936|37876.7|37821.9|37801.9|522
1672304400000|2022-12-29 09:00:00|37887.3|37867.3|37862.6|37842.6|37890.5|37870.5|37862.4|37842.4|603
1672304700000|2022-12-29 09:05:00|37866.3|37846.3|37875.1|37825.1|37894|37852.8|37845.7|37803|695
1672305000000|2022-12-29 09:10:00|37875|37825|37914.2|37847.9|37919.4|37875|37865.8|37823.4|535
1672305300000|2022-12-29 09:15:00|37914.4|37848.2|37880.1|37830.1|37930.7|37875.9|37855.6|37801|648
1672305600000|2022-12-29 09:20:00|37874.9|37824.9|37850.4|37830.4|37881|37842.3|37838.7|37813.7|504
1672305900000|2022-12-29 09:25:00|37850.2|37830.2|37869.1|37805.9|37888|37830.2|37827|37771.2|592
1672306200000|2022-12-29 09:30:00|37869|37805.7|37845.4|37825.4|37884.2|37834.8|37839.7|37795.2|608
1672306500000|2022-12-29 09:35:00|37845.5|37825.5|37859.1|37795.7|37876|37831.9|37808.8|37763|637
1672306800000|2022-12-29 09:40:00|37858.9|37795.6|37841.2|37791.2|37870.6|37830|37808.5|37773.7|522
1672307100000|2022-12-29 09:45:00|37841.1|37791.1|37795.3|37775.3|37848.2|37805.4|37780.5|37727.8|523
1672307400000|2022-12-29 09:50:00|37793.7|37773.7|37795.1|37775.1|37837.3|37795.5|37783.8|37753|608
1672307700000|2022-12-29 09:55:00|37796.7|37776.7|37790.3|37770.3|37834.1|37776.9|37784.1|37740|568
1672308000000|2022-12-29 10:00:00|37790.2|37770.2|37811.9|37791.9|37847|37797.6|37789.5|37743.1|579
1672308300000|2022-12-29 10:05:00|37812.5|37792.5|37810.4|37790.4|37848|37801.4|37807.4|37762.1|504
1672308600000|2022-12-29 10:10:00|37811.1|37791.1|37848.5|37778|37858.3|37804.5|37810.2|37765|653
1672308900000|2022-12-29 10:15:00|37847.3|37784.4|37836.6|37772|37867|37808.3|37816.6|37756|510
1672309200000|2022-12-29 10:20:00|37835.9|37771.8|37832.6|37812.6|37862.2|37815.8|37818.4|37758.1|593
1672309500000|2022-12-29 10:25:00|37832.7|37812.7|37826.4|37776.4|37856|37814|37795.6|37771.5|427
1672309800000|2022-12-29 10:30:00|37826.3|37776.3|37825.1|37805.1|37864.1|37819|37811.7|37769.1|623
1672310100000|2022-12-29 10:35:00|37824.7|37804.7|37861.6|37786|37880|37827.6|37820.7|37785|544
1672310400000|2022-12-29 10:40:00|37853.7|37790|37859.2|37839.2|37897.7|37857.8|37828.5|37786.9|637
1672310700000|2022-12-29 10:45:00|37858.5|37838.5|37852.8|37832.8|37889|37842.1|37837|37790.3|514
1672311000000|2022-12-29 10:50:00|37852.4|37832.4|37882.9|37832.9|37894.7|37852.8|37848.4|37806.8|425
1672311300000|2022-12-29 10:55:00|37883.4|37833.4|37867.7|37817.7|37909.4|37857.5|37856.3|37811.9|412
1672311600000|2022-12-29 11:00:00|37867.8|37817.8|37859.5|37839.5|37890|37840.5|37839.6|37811|438
1672311900000|2022-12-29 11:05:00|37859.6|37839.6|37857|37837|37900|37844.5|37839.5|37800.4|431
1672312200000|2022-12-29 11:10:00|37852.5|37832.5|37850.6|37830.6|37882.8|37836|37837.5|37792.7|369
1672312500000|2022-12-29 11:15:00|37850.3|37830.3|37846.2|37826.2|37868.7|37835.9|37832.8|37791|460
1672312800000|2022-12-29 11:20:00|37846.1|37826.1|37822.8|37802.8|37875.7|37833.3|37819|37794.3|346
1672313100000|2022-12-29 11:25:00|37822.7|37802.7|37820.4|37800.4|37830.3|37810.3|37794.9|37774.9|461
1672313400000|2022-12-29 11:30:00|37820.5|37800.5|37796.3|37776.3|37845.4|37803.9|37784.2|37764.2|545
1672313700000|2022-12-29 11:35:00|37796.5|37776.5|37759.7|37739.7|37805.7|37785.7|37749.4|37700.5|510
1672314000000|2022-12-29 11:40:00|37758.6|37738.6|37787.1|37708.9|37799.4|37745.5|37734.9|37691.4|492
1672314300000|2022-12-29 11:45:00|37791.7|37708.8|37713.4|37693.4|37820|37751.3|37704.4|37673.9|414
1672314600000|2022-12-29 11:50:00|37717.6|37697.6|37653.1|37580.6|37736.9|37697.8|37605.1|37553.8|599
1672314900000|2022-12-29 11:55:00|37655.9|37573.6|37617.4|37597.4|37666|37602.8|37604.4|37552.1|451
1672315200000|2022-12-29 12:00:00|37617.7|37597.7|37597|37577|37651.3|37610.7|37589.7|37561.5|530
1672315500000|2022-12-29 12:05:00|37596.9|37576.9|37638.3|37560.6|37671.3|37586.4|37570.1|37546|659
1672315800000|2022-12-29 12:10:00|37638.2|37560.5|37644.2|37577.8|37656.7|37608.6|37615.5|37559.6|519
1672316100000|2022-12-29 12:15:00|37637.3|37587.3|37636.6|37586.6|37654|37606.8|37599.2|37552|568
1672316400000|2022-12-29 12:20:00|37638.8|37588.8|37640.9|37590.9|37692.5|37608.2|37605|37547.3|532
1672316700000|2022-12-29 12:25:00|37651.2|37585.5|37613.9|37593.9|37663.6|37604.1|37607.8|37563.8|503
1672317000000|2022-12-29 12:30:00|37614.3|37594.3|37635.7|37565.3|37658|37601.8|37607.7|37561.9|478
1672317300000|2022-12-29 12:35:00|37638.5|37565.7|37626.8|37556.4|37654.3|37623.7|37575.8|37524|482
1672317600000|2022-12-29 12:40:00|37617.7|37548.7|37600.9|37580.9|37641.6|37588.1|37594.2|37536|475
1672317900000|2022-12-29 12:45:00|37601.4|37581.4|37588.6|37568.6|37641.2|37595.2|37576.2|37544.5|599
1672318200000|2022-12-29 12:50:00|37588.5|37568.5|37595.8|37530.8|37630.8|37580|37570.2|37521.3|519
1672318500000|2022-12-29 12:55:00|37586.8|37531|37597.8|37531.7|37619.7|37576.2|37568.1|37522.4|550
1672318800000|2022-12-29 13:00:00|37590.8|37540.8|37569.5|37549.5|37612.6|37572|37544.5|37520.6|548
1672319100000|2022-12-29 13:05:00|37569.4|37549.4|37577.5|37527.5|37612.2|37561.4|37562.7|37519.3|492
1672319400000|2022-12-29 13:10:00|37577.1|37527.1|37568|37474.4|37584.7|37529.3|37495|37440.5|681
1672319700000|2022-12-29 13:15:00|37546.2|37496.2|37537.2|37517.2|37574.1|37535.5|37508.7|37464.7|603
1672320000000|2022-12-29 13:20:00|37537.3|37517.3|37548.7|37528.7|37561.4|37541.4|37531|37511|579
1672320300000|2022-12-29 13:25:00|37546.4|37526.4|37668.7|37559.1|37688.7|37592.2|37541.7|37521.7|611
1672320600000|2022-12-29 13:30:00|37655.2|37558.7|37626.2|37517.4|37665.8|37600.2|37583.7|37494.7|765
1672320900000|2022-12-29 13:35:00|37626|37526.5|37640.4|37534.5|37679.1|37583.6|37600.2|37513|911
1672321200000|2022-12-29 13:40:00|37640.3|37534.6|37619.9|37530.5|37674.7|37600.6|37598.7|37511.7|875
1672321500000|2022-12-29 13:45:00|37617.2|37530.4|37657|37575.5|37664.2|37576|37593.7|37515.4|897
1672321800000|2022-12-29 13:50:00|37657.1|37575.3|37663.2|37589.3|37680.9|37602.8|37615.8|37524.9|873
1672322100000|2022-12-29 13:55:00|37662.9|37589.4|37697.6|37630.3|37702.1|37650.8|37619|37554.3|752
1672322400000|2022-12-29 14:00:00|37687.2|37637.2|37683|37609.7|37716.7|37662.5|37639.5|37599.9|782
1672322700000|2022-12-29 14:05:00|37677.2|37612.7|37655.6|37635.6|37694|37646|37644.3|37595.3|628
1672323000000|2022-12-29 14:10:00|37655.7|37635.7|37675.9|37655.9|37726|37663.6|37650|37615.9|407
1672323300000|2022-12-29 14:15:00|37676.1|37656.1|37651.4|37601.4|37706.9|37672.2|37633.5|37586.5|540
1672323600000|2022-12-29 14:20:00|37651.5|37601.5|37635.2|37615.2|37683|37620.8|37627.1|37554.1|757
1672323900000|2022-12-29 14:25:00|37634.2|37614.2|37617.9|37597.9|37640.9|37620.9|37610.1|37590.1|604
1672324200000|2022-12-29 14:30:00|37616.6|37596.6|37622.5|37602.5|37677|37622.2|37593.4|37573.4|777
1672324500000|2022-12-29 14:35:00|37622.6|37602.6|37591|37571|37626.9|37606.9|37579|37539|682
1672324800000|2022-12-29 14:40:00|37589.3|37569.3|37572.8|37552.8|37621.1|37572.5|37562.8|37542.8|652
1672325100000|2022-12-29 14:45:00|37573.9|37553.9|37602.2|37582.2|37605.8|37585.8|37554.4|37534.4|650
1672325400000|2022-12-29 14:50:00|37602.1|37582.1|37584.1|37564.1|37615.7|37587.2|37566.5|37525|671
1672325700000|2022-12-29 14:55:00|37584.5|37564.5|37668.5|37618.5|37734.2|37664.9|37584.5|37564.5|907
1672326000000|2022-12-29 15:00:00|37668.6|37618.6|37684.1|37620|37738.7|37690.6|37665.2|37606.4|830
1672326300000|2022-12-29 15:05:00|37688.9|37616.5|37665.9|37615.9|37708.8|37648.4|37646|37597|608
1672326600000|2022-12-29 15:10:00|37666.5|37616.5|37637.1|37617.1|37702.5|37626.1|37635.2|37594.1|550
1672326900000|2022-12-29 15:15:00|37637|37617|37622.5|37602.5|37663.3|37624.7|37621.8|37600.3|582
1672327200000|2022-12-29 15:20:00|37622.6|37602.6|37624|37604|37646.8|37614.9|37618.5|37582.4|587
1672327500000|2022-12-29 15:25:00|37623.9|37603.9|37624.7|37604.7|37672|37622.4|37611.5|37570.5|558
1672327800000|2022-12-29 15:30:00|37624.5|37604.5|37595.8|37575.8|37633.8|37611.6|37590.5|37570.2|503
1672328100000|2022-12-29 15:35:00|37590.6|37570.6|37581|37561|37615.2|37594.4|37580.8|37541.7|509
1672328400000|2022-12-29 15:40:00|37581.3|37561.3|37559.1|37539.1|37614|37567.1|37554.7|37523|576
1672328700000|2022-12-29 15:45:00|37561.1|37541.1|37528.3|37508.3|37599|37545.2|37520.3|37485|700
1672329000000|2022-12-29 15:50:00|37527.9|37507.9|37542|37522|37563.1|37532.4|37522.3|37478.7|659
1672329300000|2022-12-29 15:55:00|37541.7|37521.7|37517.7|37497.7|37568.2|37524|37494.9|37473.7|809
1672329600000|2022-12-29 16:00:00|37517.6|37497.6|37520.7|37500.7|37583.9|37520.7|37504.1|37468.5|745
1672329900000|2022-12-29 16:05:00|37520.6|37500.6|37534.7|37514.7|37577|37518|37510|37464.7|645
1672330200000|2022-12-29 16:10:00|37534.6|37514.6|37561.9|37511.9|37574.7|37531.3|37530.1|37493.5|549
1672330500000|2022-12-29 16:15:00|37558.8|37508.8|37526.7|37506.7|37578.7|37531.3|37505|37470.8|587
1672330800000|2022-12-29 16:20:00|37526.6|37506.6|37522|37502|37546.2|37510.1|37502.8|37465.7|687
1672331100000|2022-12-29 16:25:00|37518.4|37498.4|37572.6|37484.3|37604.4|37506.3|37518.4|37474.8|677
1672331400000|2022-12-29 16:30:00|37573.6|37484.2|37572.4|37468.5|37589.6|37485.3|37552|37459.4|645
1672331700000|2022-12-29 16:35:00|37557.9|37464.1|37566.5|37465.2|37584.4|37479|37552.5|37451.6|610
1672332000000|2022-12-29 16:40:00|37566.1|37464.7|37592.8|37481|37593.7|37489.3|37558.7|37452.6|602
1672332300000|2022-12-29 16:45:00|37580.7|37480.9|37567.6|37466.5|37593|37480.9|37552.1|37452.6|588
1672332600000|2022-12-29 16:50:00|37566.8|37467.1|37584.2|37478.8|37594.3|37484|37552.1|37461.3|584
1672332900000|2022-12-29 16:55:00|37583.6|37478.2|37564|37475.9|37597.5|37490.8|37539.5|37459|606
1672333200000|2022-12-29 17:00:00|37553|37476.8|37554.7|37470.7|37568.8|37484.7|37541.7|37460.2|594
1672333500000|2022-12-29 17:05:00|37554.4|37470.4|37545.3|37469.9|37569.5|37480.8|37540.9|37462.5|582
1672333800000|2022-12-29 17:10:00|37547.4|37473|37524.9|37455|37560.6|37486.9|37489.2|37439.3|542
1672334100000|2022-12-29 17:15:00|37525.2|37455.1|37495.7|37445.7|37526|37482|37479.3|37435.7|411
1672334400000|2022-12-29 17:20:00|37484.2|37464.2|37527.1|37452.8|37530.7|37482.6|37479.5|37437.2|444
1672334700000|2022-12-29 17:25:00|37527.3|37454.5|37522.8|37447.6|37561.7|37476.7|37487.2|37444.8|555
1672335000000|2022-12-29 17:30:00|37517.5|37447.5|37508.4|37445.3|37526.6|37477.5|37472.7|37430.1|640
1672335300000|2022-12-29 17:35:00|37508.3|37445.1|37515|37446|37536.1|37485.5|37484.3|37439.7|614
1672335600000|2022-12-29 17:40:00|37502.5|37452.5|37517|37440|37535.5|37478.7|37486.6|37439.7|572
1672335900000|2022-12-29 17:45:00|37516.4|37439.9|37509.4|37418.7|37522.6|37439.9|37467.8|37404.6|575
1672336200000|2022-12-29 17:50:00|37509.3|37418.3|37475.8|37392.7|37513.8|37428.8|37466.4|37373.7|626
1672336500000|2022-12-29 17:55:00|37470.9|37392.6|37478.4|37398.4|37482.3|37398.4|37446.2|37354.2|706
1672336800000|2022-12-29 18:00:00|37469.6|37398.3|37486.9|37394.6|37492|37403.7|37467.2|37381.1|655
1672337100000|2022-12-29 18:05:00|37488|37395.1|37487.1|37408.7|37513.1|37420.4|37479|37390.6|654
1672337400000|2022-12-29 18:10:00|37487.2|37408.9|37496.3|37413.1|37501.9|37416.4|37481.8|37393.9|605
1672337700000|2022-12-29 18:15:00|37495.9|37412.7|37492.1|37396.2|37503.1|37418.6|37479.4|37394.9|494
1672338000000|2022-12-29 18:20:00|37490.2|37401.9|37496.1|37402.6|37504|37418.7|37482.1|37398.5|491
1672338300000|2022-12-29 18:25:00|37496|37402.3|37495.2|37412.7|37502.7|37416|37477.1|37395.8|576
1672338600000|2022-12-29 18:30:00|37495.8|37412.8|37486.5|37397.7|37503.3|37415.5|37476.9|37395.7|488
1672338900000|2022-12-29 18:35:00|37487.1|37397.8|37497.3|37419.1|37510.3|37423.2|37479.4|37392.9|530
1672339200000|2022-12-29 18:40:00|37500.6|37416.1|37495.7|37407.8|37508.9|37420.9|37487.6|37404|486
1672339500000|2022-12-29 18:45:00|37495.8|37407.9|37489.8|37416.4|37505.9|37422.6|37486.2|37401.7|431
1672339800000|2022-12-29 18:50:00|37489.9|37416.5|37506|37418.2|37516.2|37434.2|37488.6|37405.4|607
1672340100000|2022-12-29 18:55:00|37505.8|37418|37465|37392.6|37511.6|37432.6|37434|37377.8|669
1672340400000|2022-12-29 19:00:00|37464.6|37393.6|37458.2|37377.2|37472.2|37419|37434.3|37356.7|684
1672340700000|2022-12-29 19:05:00|37444.4|37380.5|37443.4|37356.1|37462.4|37380.5|37421.8|37343.4|703
1672341000000|2022-12-29 19:10:00|37437.9|37351.9|37444|37363.6|37454.6|37367.9|37425|37347.6|608
1672341300000|2022-12-29 19:15:00|37443.9|37363|37440.7|37356.8|37457|37369.8|37427.9|37350.9|634
1672341600000|2022-12-29 19:20:00|37440.6|37356.2|37451.6|37367.2|37454.4|37370|37424|37348.7|549
1672341900000|2022-12-29 19:25:00|37451.7|37367.6|37448.4|37362|37458|37370.6|37433.5|37353.2|605
1672342200000|2022-12-29 19:30:00|37448.6|37361.8|37443.4|37361.9|37458.7|37373.5|37430|37351.7|649
1672342500000|2022-12-29 19:35:00|37443.5|37361.7|37442.9|37359.3|37453.9|37369.1|37421.7|37343.6|569
1672342800000|2022-12-29 19:40:00|37443.1|37359.4|37447.5|37366.6|37450.6|37370.3|37431.6|37351.5|493
1672343100000|2022-12-29 19:45:00|37442.4|37366|37453.9|37367.6|37460.1|37379.4|37428|37353.2|439
1672343400000|2022-12-29 19:50:00|37454|37367.4|37447.9|37368.3|37462.5|37376.4|37442.1|37362.8|490
1672343700000|2022-12-29 19:55:00|37455.7|37368.2|37449.4|37352.9|37460.5|37376.5|37426.5|37349.1|632
1672344000000|2022-12-29 20:00:00|37448.7|37351.9|37453.8|37358.1|37462|37377.3|37427.3|37345.5|581
1672344300000|2022-12-29 20:05:00|37453.7|37358|37481.2|37395.3|37488.2|37399.6|37441|37355.5|699
1672344600000|2022-12-29 20:10:00|37484.5|37395|37491.5|37403.4|37515.8|37416.2|37477.6|37383.4|692
1672344900000|2022-12-29 20:15:00|37491.1|37395.8|37509|37395.2|37524.3|37421.1|37481.8|37392.3|618
1672345200000|2022-12-29 20:20:00|37508.9|37395.1|37517.8|37420.5|37525.6|37420.5|37487|37394.1|647
1672345500000|2022-12-29 20:25:00|37500.8|37417|37512|37403.9|37530.6|37428.8|37488.7|37402|523
1672345800000|2022-12-29 20:30:00|37508.8|37404|37508|37409.2|37529.9|37424|37501.1|37398|516
1672346100000|2022-12-29 20:35:00|37507.9|37409.1|37508.6|37411.2|37518.2|37412.7|37495.8|37396.2|538
1672346400000|2022-12-29 20:40:00|37508.3|37410.9|37514.6|37405.4|37519|37415.4|37494.7|37395.3|572
1672346700000|2022-12-29 20:45:00|37514.5|37405.3|37511.2|37402.4|37520.3|37408.1|37497.3|37396.3|329
1672347000000|2022-12-29 20:50:00|37516.8|37404.5|37509.3|37396.3|37521.9|37408.1|37491.1|37393.2|485
1672347300000|2022-12-29 20:55:00|37505.1|37395.8|37522|37409.9|37531.1|37413|37498.6|37390.6|458
1672347600000|2022-12-29 21:00:00|37521.8|37409.5|37509.1|37403|37529|37417.9|37502.7|37397.4|477
1672347900000|2022-12-29 21:05:00|37505.8|37402.6|37514.9|37416.4|37523|37428|37486.9|37402.6|363
1672348200000|2022-12-29 21:10:00|37516.6|37414.1|37517.4|37417.2|37531.3|37421.8|37505.3|37400.7|378
1672348500000|2022-12-29 21:15:00|37517.8|37417.3|37530|37421.1|37534.3|37426.4|37497.8|37413.4|290
1672348800000|2022-12-29 21:20:00|37533.5|37416.5|37524.7|37426.3|37540.8|37427.8|37512|37416.5|266
1672349100000|2022-12-29 21:25:00|37524.5|37425.1|37539.3|37431.8|37544|37435.1|37518.1|37420.5|273
1672349400000|2022-12-29 21:30:00|37530.8|37426.2|37539.6|37432.3|37553.3|37439.2|37514.8|37426.2|183
1672349700000|2022-12-29 21:35:00|37539.7|37433.1|37539.5|37444.8|37551.6|37456|37527.6|37431.2|168
1672350000000|2022-12-29 21:40:00|37544.4|37452.2|37547.8|37443.4|37557.4|37459.4|37529.4|37441.8|237
1672350300000|2022-12-29 21:45:00|37548.9|37444|37547.5|37437.1|37560.1|37452.1|37537|37433.3|198
1672350600000|2022-12-29 21:50:00|37545.9|37439.3|37549.7|37429.7|37557|37442.7|37539.7|37426.1|386
1672350900000|2022-12-29 21:55:00|37549.2|37429.2|37559.5|37440.4|37571|37453.7|37535.8|37416|518
1672351200000|2022-12-29 22:00:00|37553.5|37433.5|37552.3|37435.5|37554.5|37441.8|37540.2|37420.2|40
1672351500000|2022-12-29 22:05:00|37550.5|37430.5|37525.5|37405.5|37555.2|37436.7|37525.5|37405.5|72
1672351800000|2022-12-29 22:10:00|37528.8|37408.8|37537.1|37417.1|37549.3|37433|37525.7|37405.7|173
1672352100000|2022-12-29 22:15:00|37535.1|37415.1|37531|37411|37549.5|37435.5|37527.9|37407.9|103
1672352400000|2022-12-29 22:20:00|37530.7|37410.7|37533|37413|37545|37442.1|37524.3|37404.3|78
1672352700000|2022-12-29 22:25:00|37533.1|37413.1|37532.7|37412.7|37547.8|37432.6|37526.4|37411.2|38
1672353000000|2022-12-29 22:30:00|37533|37413|37545.5|37435.4|37555.6|37439.1|37531.8|37411.8|183
1672353300000|2022-12-29 22:35:00|37545.6|37435.5|37544.6|37424.6|37550.6|37435.5|37537.9|37417.9|152
1672353600000|2022-12-29 22:40:00|37544.5|37424.5|37547.4|37427.4|37567.7|37450.8|37528.6|37418|54
1672353900000|2022-12-29 22:45:00|37555.1|37435.1|37553.8|37433.8|37575.6|37455.6|37537.7|37424.1|221
1672354200000|2022-12-29 22:50:00|37550.4|37430.4|37547.5|37427.5|37553|37445|37533.6|37413.6|246
1672354500000|2022-12-29 22:55:00|37547.4|37427.4|37550.5|37430.5|37567.2|37458|37535.5|37423.4|332
1672354800000|2022-12-29 23:00:00|37549.3|37429.3|37544.5|37424.5|37566.2|37464.5|37526.9|37406.9|273
1672355100000|2022-12-29 23:05:00|37544.1|37424.1|37547.6|37427.6|37557.6|37464|37531.6|37414.4|180
1672355400000|2022-12-29 23:10:00|37553.2|37445.1|37545|37449.5|37560.5|37465.2|37532.9|37419.1|251
1672355700000|2022-12-29 23:15:00|37544.9|37449.6|37550.9|37465.9|37562|37468.6|37542.1|37425.9|311
1672356000000|2022-12-29 23:20:00|37551|37453.7|37555.9|37472.3|37569.8|37479.2|37543.6|37437.2|171
1672356300000|2022-12-29 23:25:00|37562.8|37449.8|37569.1|37450|37574.6|37484.4|37546.9|37445.3|229
1672356600000|2022-12-29 23:30:00|37568.8|37449.6|37550.3|37463.1|37569.5|37475.4|37542.4|37433.9|317
1672356900000|2022-12-29 23:35:00|37552.6|37452.6|37564.2|37444.2|37579.4|37482|37532|37439.7|292
1672357200000|2022-12-29 23:40:00|37564.9|37444.9|37557.1|37448.2|37567.1|37470.2|37546.8|37427.2|281
1672357500000|2022-12-29 23:45:00|37557.6|37448.1|37550.6|37455.2|37569.6|37466|37546.2|37435.6|227
1672357800000|2022-12-29 23:50:00|37550.4|37455.1|37551.2|37447.7|37564.3|37461.9|37542.7|37425.2|392
1672358100000|2022-12-29 23:55:00|37551|37447.4|37549.7|37444.4|37562.8|37458.5|37545|37431.6|166
1672358400000|2022-12-30 00:00:00|37553.6|37444.3|37542.2|37431.5|37554.6|37459|37524|37418.7|489
1672358700000|2022-12-30 00:05:00|37535.2|37444|37536.1|37447.8|37550.5|37454|37526.3|37415.2|442
1672359000000|2022-12-30 00:10:00|37536.4|37447.7|37534.3|37436.6|37552|37457.7|37528.7|37421.3|332
1672359300000|2022-12-30 00:15:00|37534.5|37436.7|37544.4|37447.1|37549.2|37459.5|37530|37416.3|340
1672359600000|2022-12-30 00:20:00|37544.3|37446.8|37543.2|37456.8|37555.6|37461.5|37539.5|37424.5|256
1672359900000|2022-12-30 00:25:00|37543.3|37457|37547.1|37459.7|37555.9|37464|37538|37437.7|257
1672360200000|2022-12-30 00:30:00|37547.2|37459.5|37548.7|37462|37564|37469.9|37539.8|37427.9|323
1672360500000|2022-12-30 00:35:00|37549|37462.2|37548.5|37441.2|37557.1|37469.9|37536.8|37437.1|333
1672360800000|2022-12-30 00:40:00|37548.3|37450.8|37537.2|37442.5|37560|37464.8|37530.3|37433.8|256
1672361100000|2022-12-30 00:45:00|37538.6|37442.6|37543.2|37453|37561.3|37491.5|37511.5|37423.2|366
1672361400000|2022-12-30 00:50:00|37552.9|37461.9|37534.6|37445.2|37555.1|37463.9|37522|37427.2|514
1672361700000|2022-12-30 00:55:00|37549.4|37432.6|37507.1|37421.3|37549.4|37464.5|37507.1|37417|485
1672362000000|2022-12-30 01:00:00|37508.6|37419.1|37530.4|37446.7|37547|37477.5|37497.5|37409.2|479
1672362300000|2022-12-30 01:05:00|37526.4|37435.5|37532.7|37453.3|37553.9|37487.9|37507.8|37431|454
1672362600000|2022-12-30 01:10:00|37532.6|37453.2|37544.3|37462.2|37558.5|37465|37524.8|37438.5|401
1672362900000|2022-12-30 01:15:00|37543.7|37462.3|37538.3|37461.5|37562.8|37472.4|37527.7|37444.8|507
1672363200000|2022-12-30 01:20:00|37539|37461.9|37543.1|37464|37569|37468.7|37525.5|37448.5|501
1672363500000|2022-12-30 01:25:00|37542.8|37464.1|37543.4|37450.3|37553.5|37470.3|37521.4|37440.7|523
1672363800000|2022-12-30 01:30:00|37543.6|37450.4|37540.5|37457|37554|37478.7|37526.9|37434|571
1672364100000|2022-12-30 01:35:00|37542|37464.2|37534|37456.7|37564.1|37486.7|37531.3|37442.5|511
1672364400000|2022-12-30 01:40:00|37533.9|37456.6|37530|37454.3|37548.5|37458.1|37519.7|37428.5|528
1672364700000|2022-12-30 01:45:00|37531.1|37452.2|37533.7|37453.3|37550.5|37456.9|37519.1|37430.5|452
1672365000000|2022-12-30 01:50:00|37533.8|37453.4|37528.2|37455.7|37544.1|37466.7|37516.6|37441.8|416
1672365300000|2022-12-30 01:55:00|37528.4|37455.8|37532|37453.8|37551.2|37474.4|37519.3|37431.2|262
1672365600000|2022-12-30 02:00:00|37532.1|37453.9|37544.6|37472.2|37556.3|37484.3|37526.8|37446.6|465
1672365900000|2022-12-30 02:05:00|37544.8|37472.1|37548.4|37470.7|37562.6|37491.1|37536|37459.1|464
1672366200000|2022-12-30 02:10:00|37546.1|37470.8|37544.7|37471.4|37558.1|37480.3|37541.4|37457.8|414
1672366500000|2022-12-30 02:15:00|37544.6|37471.3|37541.2|37466.6|37552.1|37474.7|37532.7|37451.9|345
1672366800000|2022-12-30 02:20:00|37538.6|37460.8|37548.5|37474.8|37561.1|37485.1|37538|37452.7|412
1672367100000|2022-12-30 02:25:00|37548.6|37474.7|37546.1|37471.8|37557.8|37481.3|37538.3|37453.5|429
1672367400000|2022-12-30 02:30:00|37545.9|37471.7|37553.5|37464.8|37560.7|37485.9|37540|37459.5|323
1672367700000|2022-12-30 02:35:00|37552.9|37464.7|37529.2|37444.6|37559.6|37487|37519|37436.5|432
1672368000000|2022-12-30 02:40:00|37529.1|37444.9|37535.9|37455.1|37536|37455.1|37514.9|37423.5|390
1672368300000|2022-12-30 02:45:00|37535.8|37455|37535.4|37448.2|37543.4|37466|37516|37423.4|379
1672368600000|2022-12-30 02:50:00|37535.3|37448.4|37520.6|37448.6|37537.8|37468|37518|37433.2|308
1672368900000|2022-12-30 02:55:00|37520.7|37448.7|37526.3|37444.7|37537.7|37468.8|37511.4|37433.7|421
1672369200000|2022-12-30 03:00:00|37523|37445.9|37525.5|37454.4|37539.2|37469.2|37506.5|37432.1|441
1672369500000|2022-12-30 03:05:00|37525.4|37454.3|37528.8|37439.5|37542.2|37469|37511.5|37421.6|379
1672369800000|2022-12-30 03:10:00|37529.2|37439.2|37524.4|37439.4|37542.8|37461.9|37510.4|37421.5|304
1672370100000|2022-12-30 03:15:00|37524.5|37439.5|37521.8|37453.1|37538.6|37463.6|37505.3|37424.7|308
1672370400000|2022-12-30 03:20:00|37521.9|37453.3|37528|37438.2|37544.8|37463.8|37501.2|37422.4|322
1672370700000|2022-12-30 03:25:00|37527.9|37438.1|37513.7|37447.1|37542|37463.5|37507.1|37422.9|324
1672371000000|2022-12-30 03:30:00|37517.3|37437.4|37507.1|37436.3|37526.8|37455.5|37500.4|37422.9|417
1672371300000|2022-12-30 03:35:00|37507|37436.5|37508.2|37437.6|37523.4|37452.9|37495.1|37421.2|327
1672371600000|2022-12-30 03:40:00|37508.1|37437.4|37514.3|37434.2|37534|37454.6|37494.3|37414|359
1672371900000|2022-12-30 03:45:00|37514|37434|37515|37442.9|37526|37454.3|37499.2|37422.2|286
1672372200000|2022-12-30 03:50:00|37515.7|37443|37524.7|37450.6|37542.1|37468.4|37514.7|37427|426
1672372500000|2022-12-30 03:55:00|37524.8|37450.7|37525.9|37453.4|37543.1|37461.8|37503.7|37431.5|397
1672372800000|2022-12-30 04:00:00|37524.5|37444.6|37547.6|37456.7|37568|37469.6|37516|37444.6|338
1672373100000|2022-12-30 04:05:00|37544.5|37462|37542|37454.5|37558.7|37474.2|37536.2|37447|364
1672373400000|2022-12-30 04:10:00|37541.9|37454.4|37544.4|37454.1|37568|37472.3|37532.7|37439.4|338
1672373700000|2022-12-30 04:15:00|37544.6|37454|37540.4|37459.9|37557.8|37471.5|37524|37447.6|321
1672374000000|2022-12-30 04:20:00|37540.9|37460.2|37547|37464.6|37557.1|37469.8|37522|37442.6|260
1672374300000|2022-12-30 04:25:00|37549.7|37464.7|37539.1|37458.3|37553.3|37471.5|37530.1|37452.1|259
1672374600000|2022-12-30 04:30:00|37539.2|37458.1|37532.6|37448.6|37549|37469.2|37523.7|37441.9|331
1672374900000|2022-12-30 04:35:00|37527.1|37458.1|37534.5|37455.5|37548.8|37466.7|37516.7|37447.7|327
1672375200000|2022-12-30 04:40:00|37534.6|37455.4|37544.6|37447.7|37551.1|37471.3|37527.8|37438|266
1672375500000|2022-12-30 04:45:00|37544.7|37447.8|37544.5|37461.5|37571.2|37476.8|37526.8|37439.8|259
1672375800000|2022-12-30 04:50:00|37543.8|37463.5|37552|37462.3|37569.1|37491|37536.6|37447.1|300
1672376100000|2022-12-30 04:55:00|37552.1|37462.2|37551.2|37464.1|37564.7|37485.6|37544.7|37448|340
1672376400000|2022-12-30 05:00:00|37551.1|37464|37553.6|37463.9|37563.1|37483.9|37533.8|37440.9|340
1672376700000|2022-12-30 05:05:00|37551.1|37466.9|37548.5|37461.5|37563.1|37481.9|37544.6|37448|313
1672377000000|2022-12-30 05:10:00|37549.1|37461.8|37554.9|37461.9|37574.4|37480.3|37545.1|37446|267
1672377300000|2022-12-30 05:15:00|37553|37473.8|37553.7|37448.6|37575|37478.1|37541.7|37440.9|243
1672377600000|2022-12-30 05:20:00|37549.4|37462.3|37551.6|37464.9|37573|37483.2|37533.2|37446|334
1672377900000|2022-12-30 05:25:00|37551.1|37471.3|37549.6|37461.5|37555.4|37478.5|37543.7|37445.8|353
1672378200000|2022-12-30 05:30:00|37550.3|37461.6|37549.2|37454|37569.9|37477.4|37539|37441|455
1672378500000|2022-12-30 05:35:00|37549.7|37470.8|37552.4|37466.4|37558.7|37477.5|37540.2|37442.8|456
1672378800000|2022-12-30 05:40:00|37552.6|37466.6|37548.9|37439.3|37556.1|37479.3|37536.1|37437.2|581
1672379100000|2022-12-30 05:45:00|37548.3|37439.4|37552.2|37465.1|37557.2|37480.8|37538.1|37439|396
1672379400000|2022-12-30 05:50:00|37552.3|37465.2|37552.1|37465.1|37565|37484.6|37548.1|37446|425
1672379700000|2022-12-30 05:55:00|37552.2|37463.4|37598.5|37512.9|37603.5|37518.3|37552.2|37450|692
1672380000000|2022-12-30 06:00:00|37598.9|37513.2|37581.5|37504.1|37604.1|37527.9|37574|37483.9|593
1672380300000|2022-12-30 06:05:00|37580.9|37504|37575.3|37502.4|37600.8|37521.7|37573.2|37478.2|429
1672380600000|2022-12-30 06:10:00|37583.4|37501|37589.7|37512.1|37619|37543|37562.9|37491.7|414
1672380900000|2022-12-30 06:15:00|37589.5|37512|37586.8|37495.1|37617|37524.3|37572.2|37488.2|381
1672381200000|2022-12-30 06:20:00|37586.7|37495|37595.4|37518|37607.1|37518.6|37572.1|37487.6|511
1672381500000|2022-12-30 06:25:00|37595.3|37518.3|37605|37523.9|37611.6|37541.6|37586.6|37503.3|397
1672381800000|2022-12-30 06:30:00|37604.9|37522.9|37610.2|37533.1|37639|37548.3|37600.6|37514|394
1672382100000|2022-12-30 06:35:00|37610.3|37533.2|37612.5|37531.6|37627.5|37547.1|37598|37515.8|381
1672382400000|2022-12-30 06:40:00|37612.4|37531.5|37609.6|37532.9|37637|37542.4|37600.9|37516.1|377
1672382700000|2022-12-30 06:45:00|37609.5|37532.8|37595.9|37516.2|37627.4|37552.7|37595.9|37507.4|354
1672383000000|2022-12-30 06:50:00|37595.8|37516.3|37606.1|37496.9|37622.5|37537.4|37586.2|37491.2|435
1672383300000|2022-12-30 06:55:00|37604.5|37504.9|37594.3|37522.1|37623.7|37526.9|37579.1|37462|511
1672383600000|2022-12-30 07:00:00|37583|37533|37577.7|37527.7|37613.5|37557|37567.9|37492.2|593
1672383900000|2022-12-30 07:05:00|37577.6|37527.6|37581.1|37512|37597.3|37541.1|37556.5|37499.3|598
1672384200000|2022-12-30 07:10:00|37573.9|37523.9|37566.8|37498.5|37597.2|37526.1|37552.6|37483|582
1672384500000|2022-12-30 07:15:00|37566.6|37495.4|37596.7|37515.4|37606.2|37535.5|37548.9|37470|532
1672384800000|2022-12-30 07:20:00|37588.6|37523|37610.7|37536.4|37628.3|37571.3|37559|37497|453
1672385100000|2022-12-30 07:25:00|37611.2|37536.8|37633.6|37561.5|37637.2|37593|37602.2|37526|536
1672385400000|2022-12-30 07:30:00|37633.4|37561.7|37607.1|37587.1|37648.6|37606.8|37603.5|37557|449
1672385700000|2022-12-30 07:35:00|37607.4|37587.4|37605.1|37585.1|37626.7|37591.9|37591.7|37551.6|413
1672386000000|2022-12-30 07:40:00|37603.2|37583.2|37605.1|37585.1|37623.1|37592.2|37593.6|37552.5|488
1672386300000|2022-12-30 07:45:00|37606.6|37586.6|37588.9|37568.9|37615.7|37595.7|37587.1|37550.9|574
1672386600000|2022-12-30 07:50:00|37588|37568|37588|37568|37597.2|37577.2|37582.7|37562.7|539
1672386900000|2022-12-30 07:55:00|37588.3|37568.3|37578.4|37528.4|37594.2|37574.2|37566.3|37519.6|751
1672387200000|2022-12-30 08:00:00|37585.5|37522|37499|37479|37586.8|37545|37486.9|37447.9|651
1672387500000|2022-12-30 08:05:00|37497.4|37477.4|37533.9|37470.6|37552.6|37508.1|37483.4|37437|727
1672387800000|2022-12-30 08:10:00|37529.6|37479.6|37523.7|37473.7|37546.5|37491.6|37504|37448.3|563
1672388100000|2022-12-30 08:15:00|37523.8|37473.8|37532.9|37482.9|37554.9|37489.6|37502.3|37459.7|513
1672388400000|2022-12-30 08:20:00|37533|37483|37525|37505|37574|37515.4|37517.1|37467.4|635
1672388700000|2022-12-30 08:25:00|37525.1|37505.1|37539.5|37519.5|37560.4|37519.5|37516|37496|455
1672389000000|2022-12-30 08:30:00|37538.6|37518.6|37512.6|37492.6|37568|37518.6|37508.6|37469|540
1672389300000|2022-12-30 08:35:00|37512.4|37492.4|37495|37475|37522.4|37492.8|37478.5|37449.2|584
1672389600000|2022-12-30 08:40:00|37495.4|37475.4|37489.3|37469.3|37518|37496.3|37481.2|37435|528
1672389900000|2022-12-30 08:45:00|37487|37467|37481.6|37461.6|37492.8|37472.8|37472.2|37452.2|564
1672390200000|2022-12-30 08:50:00|37481.9|37461.9|37495.3|37475.3|37512.3|37492.3|37478.7|37458.7|541
1672390500000|2022-12-30 08:55:00|37494|37474|37547.9|37497.9|37549.7|37515.5|37488.9|37468.9|539
1672390800000|2022-12-30 09:00:00|37546.3|37496.3|37556.4|37536.4|37586|37538.9|37542.2|37487.2|597
1672391100000|2022-12-30 09:05:00|37555.1|37535.1|37534.9|37514.9|37583.2|37535.1|37530.3|37507.3|523
1672391400000|2022-12-30 09:10:00|37534.8|37514.8|37524.3|37504.3|37541.8|37521.8|37524.1|37504.1|499
1672391700000|2022-12-30 09:15:00|37524.4|37504.4|37525|37505|37534.4|37514.4|37519|37499|525
1672392000000|2022-12-30 09:20:00|37525.1|37505.1|37549.9|37529.9|37559|37539|37525.1|37505.1|594
1672392300000|2022-12-30 09:25:00|37547.3|37527.3|37564.7|37544.7|37584.1|37548.4|37543.3|37520.5|468
1672392600000|2022-12-30 09:30:00|37564.8|37544.8|37553.9|37533.9|37571.7|37551.7|37553.9|37533.9|537
1672392900000|2022-12-30 09:35:00|37553.8|37533.8|37566.4|37546.4|37574.1|37554.1|37552|37532|509
1672393200000|2022-12-30 09:40:00|37567.8|37547.8|37550.7|37530.7|37573.7|37553.7|37548.5|37528.5|540
1672393500000|2022-12-30 09:45:00|37555.9|37535.9|37563.2|37543.2|37575.8|37555.8|37549.9|37529.9|429
1672393800000|2022-12-30 09:50:00|37566.2|37546.2|37538.5|37518.5|37568|37548|37537.1|37517.1|514
1672394100000|2022-12-30 09:55:00|37538.7|37518.7|37573.6|37553.6|37598.4|37566.4|37537|37517|638
1672394400000|2022-12-30 10:00:00|37573.7|37553.7|37551.9|37531.9|37582.8|37562.8|37538.7|37518.7|530
1672394700000|2022-12-30 10:05:00|37552.3|37532.3|37547.8|37527.8|37554.5|37534.5|37530|37510|490
1672395000000|2022-12-30 10:10:00|37547.7|37527.7|37556.1|37536.1|37577|37545.4|37544.1|37501.1|427
1672395300000|2022-12-30 10:15:00|37559.4|37539.4|37551.8|37531.8|37587|37546.5|37540.5|37516.8|503
1672395600000|2022-12-30 10:20:00|37551.7|37531.7|37547.1|37527.1|37554.6|37534.6|37538.8|37518.8|430
1672395900000|2022-12-30 10:25:00|37547|37527|37594.5|37519|37608.3|37534.6|37535.5|37484|508
1672396200000|2022-12-30 10:30:00|37595.5|37526|37577|37527|37619.3|37547.8|37554.8|37502.3|454
1672396500000|2022-12-30 10:35:00|37576.9|37526.9|37542|37522|37607.7|37557.3|37537.5|37486|411
1672396800000|2022-12-30 10:40:00|37542.6|37522.6|37530.8|37510.8|37580.3|37525.7|37521.9|37470|591
1672397100000|2022-12-30 10:45:00|37530.6|37510.6|37533.8|37513.8|37566.9|37514.2|37517.1|37471.1|582
1672397400000|2022-12-30 10:50:00|37534|37514|37543.3|37523.3|37575.3|37530.5|37520.3|37470.7|609
1672397700000|2022-12-30 10:55:00|37543|37523|37607.2|37536.5|37622.2|37553.2|37542.1|37494.8|483
1672398000000|2022-12-30 11:00:00|37606.5|37533.7|37528.5|37459|37620|37540.3|37504.2|37452.7|589
1672398300000|2022-12-30 11:05:00|37519.4|37469.4|37531.5|37481.5|37552.3|37497.7|37501.4|37452.3|436
1672398600000|2022-12-30 11:10:00|37531.4|37481.4|37522.9|37459.4|37557.3|37492.8|37484.8|37446.1|511
1672398900000|2022-12-30 11:15:00|37522.8|37458.8|37522.9|37457.5|37541|37476.2|37473.3|37432|664
1672399200000|2022-12-30 11:20:00|37522.8|37458|37481.3|37461.3|37545|37482.5|37478|37433|512
1672399500000|2022-12-30 11:25:00|37478.8|37458.8|37463.9|37443.9|37510.7|37461.3|37459|37416.5|603
1672399800000|2022-12-30 11:30:00|37463.7|37443.7|37451.5|37431.5|37505|37454.5|37448.7|37397|610
1672400100000|2022-12-30 11:35:00|37451.4|37431.4|37439.1|37419.1|37486.3|37441.6|37427.5|37380|569
1672400400000|2022-12-30 11:40:00|37438.2|37418.2|37465.7|37445.7|37487.6|37447.5|37433|37391.4|587
1672400700000|2022-12-30 11:45:00|37490.9|37416.5|37504.4|37454.4|37511.2|37463.9|37464.6|37406|689
1672401000000|2022-12-30 11:50:00|37504.5|37454.5|37502.1|37482.1|37556|37501.3|37491.3|37443.8|666
1672401300000|2022-12-30 11:55:00|37527.2|37462.9|37532.8|37482.8|37554|37503.8|37507|37451.5|602
1672401600000|2022-12-30 12:00:00|37533|37483|37500.2|37480.2|37551.7|37505.1|37498.6|37465.2|543
1672401900000|2022-12-30 12:05:00|37502.1|37482.1|37508.1|37488.1|37538.4|37501.5|37495.9|37474.3|785
1672402200000|2022-12-30 12:10:00|37508.8|37488.8|37502.8|37482.8|37534|37499.6|37494.6|37451.4|589
1672402500000|2022-12-30 12:15:00|37502.7|37482.7|37503.5|37483.5|37517.1|37492.4|37494.4|37463|471
1672402800000|2022-12-30 12:20:00|37504.1|37484.1|37489.6|37469.6|37537|37498.7|37487.3|37460|480
1672403100000|2022-12-30 12:25:00|37489.7|37469.7|37497.7|37477.7|37521|37490.3|37488.2|37455|497
1672403400000|2022-12-30 12:30:00|37497.6|37477.6|37476.8|37456.8|37503.5|37478.2|37471.7|37440|462
1672403700000|2022-12-30 12:35:00|37478|37458|37494.9|37474.9|37514.6|37477.6|37470|37433.9|586
1672404000000|2022-12-30 12:40:00|37495|37475|37484.7|37464.7|37517.8|37476.3|37475|37436.6|471
1672404300000|2022-12-30 12:45:00|37484.8|37464.8|37484.8|37464.8|37508.8|37472.2|37478.6|37435.4|451
1672404600000|2022-12-30 12:50:00|37484.9|37464.9|37495.8|37475.8|37522.6|37487.3|37484.9|37454.2|606
1672404900000|2022-12-30 12:55:00|37495.9|37475.9|37531.5|37511.5|37551|37517.6|37491.3|37471.3|681
1672405200000|2022-12-30 13:00:00|37533.8|37513.8|37519.1|37499.1|37558.5|37516.7|37508.2|37488.2|683
1672405500000|2022-12-30 13:05:00|37518.8|37498.8|37611.5|37561.5|37613.2|37575|37507.8|37487.8|619
1672405800000|2022-12-30 13:10:00|37611.6|37561.6|37584.1|37564.1|37627.7|37587.9|37582.8|37551.3|630
1672406100000|2022-12-30 13:15:00|37586.3|37566.3|37641.4|37621.4|37696|37647.6|37586.3|37545.5|698
1672406400000|2022-12-30 13:20:00|37641.7|37621.7|37720.5|37655.9|37771|37706|37641.7|37596.4|780
1672406700000|2022-12-30 13:25:00|37720.2|37655.8|37720|37700|37800.4|37725.9|37695.9|37648|674
1672407000000|2022-12-30 13:30:00|37721.5|37701.5|37779.4|37707.5|37800.5|37756|37694.7|37658|717
1672407300000|2022-12-30 13:35:00|37778.6|37713.9|37734.8|37714.8|37780|37728|37724.9|37673.2|687
1672407600000|2022-12-30 13:40:00|37735|37715|37683.2|37663.2|37740.2|37715|37667.4|37628.6|669
1672407900000|2022-12-30 13:45:00|37683.1|37663.1|37695.9|37645.9|37709.9|37668.6|37672.2|37628.1|541
1672408200000|2022-12-30 13:50:00|37696.8|37646.8|37661.5|37641.5|37709.8|37676.4|37654.7|37607.4|592
1672408500000|2022-12-30 13:55:00|37661.4|37641.4|37654.3|37634.3|37695.4|37652.3|37642.2|37595.8|598
1672408800000|2022-12-30 14:00:00|37649.7|37629.7|37610.4|37590.4|37658|37638|37601|37563.2|662
1672409100000|2022-12-30 14:05:00|37611|37591|37600.7|37580.7|37642.1|37604.1|37587.1|37531.7|689
1672409400000|2022-12-30 14:10:00|37592.8|37572.8|37605.4|37585.4|37623.8|37594.6|37592.8|37554.4|546
1672409700000|2022-12-30 14:15:00|37605.3|37585.3|37626.9|37606.9|37656.4|37618.8|37602|37563.8|646
1672410000000|2022-12-30 14:20:00|37626.8|37606.8|37622.5|37602.5|37670|37608.6|37605.7|37567.2|565
1672410300000|2022-12-30 14:25:00|37619|37599|37607.8|37557.8|37621.2|37601.2|37565|37529.4|708
1672410600000|2022-12-30 14:30:00|37605.3|37555.3|37545.1|37495.1|37623.7|37584|37539.7|37481.5|878
1672410900000|2022-12-30 14:35:00|37544.7|37494.7|37539.3|37489.3|37596.2|37540.6|37522.5|37468.2|850
1672411200000|2022-12-30 14:40:00|37539|37489|37537.9|37487.9|37595.2|37529.9|37522.9|37448.2|914
1672411500000|2022-12-30 14:45:00|37537.3|37487.3|37576.7|37556.7|37587.4|37565.4|37525.8|37476|929
1672411800000|2022-12-30 14:50:00|37577.5|37557.5|37551.6|37501.6|37642.7|37604.4|37533.8|37470.7|959
1672412100000|2022-12-30 14:55:00|37535.6|37515.6|37549.1|37529.1|37588.8|37533.9|37526.3|37472|850
1672412400000|2022-12-30 15:00:00|37549.2|37529.2|37605.3|37585.3|37611|37591|37544.9|37524.9|851
1672412700000|2022-12-30 15:05:00|37605.1|37585.1|37635.2|37615.2|37652|37624.2|37604.8|37581.1|761
1672413000000|2022-12-30 15:10:00|37637.1|37617.1|37609.4|37589.4|37637.1|37617.1|37598.9|37578.9|647
1672413300000|2022-12-30 15:15:00|37609.8|37589.8|37618.1|37598.1|37627.9|37607.9|37602.9|37582.9|710
1672413600000|2022-12-30 15:20:00|37618|37598|37651.3|37631.3|37660.7|37636.2|37610.2|37590.2|759
1672413900000|2022-12-30 15:25:00|37651.4|37631.4|37654.2|37634.2|37672.3|37652.3|37632.8|37612.8|749
1672414200000|2022-12-30 15:30:00|37654.1|37634.1|37599.8|37549.8|37659.8|37639.8|37579|37532.4|804
1672414500000|2022-12-30 15:35:00|37599.9|37549.9|37545.4|37525.4|37614.6|37553.5|37526.8|37506.8|745
1672414800000|2022-12-30 15:40:00|37546.1|37526.1|37523.6|37503.6|37565.6|37530.5|37500.5|37461.1|809
1672415100000|2022-12-30 15:45:00|37524.6|37504.6|37549.7|37529.7|37600.2|37559.3|37523.3|37481|887
1672415400000|2022-12-30 15:50:00|37550.8|37530.8|37591.6|37528.3|37617.6|37569.7|37545.5|37491.8|938
1672415700000|2022-12-30 15:55:00|37591.4|37534.5|37521.2|37501.2|37591.4|37549.9|37519.7|37499.7|919
1672416000000|2022-12-30 16:00:00|37522.8|37502.8|37521.4|37456.3|37551.5|37520.4|37471.1|37424.3|898
1672416300000|2022-12-30 16:05:00|37521.3|37460.8|37492.1|37472.1|37526.5|37481.9|37478.9|37440.7|652
1672416600000|2022-12-30 16:10:00|37495.9|37475.9|37572.5|37522.5|37582.6|37549.7|37493|37462.4|719
1672416900000|2022-12-30 16:15:00|37576.2|37526.2|37533.1|37513.1|37578.5|37528.5|37526.7|37491|691
1672417200000|2022-12-30 16:20:00|37533.4|37513.4|37545.6|37479.8|37575.4|37522.1|37509.4|37479.8|712
1672417500000|2022-12-30 16:25:00|37546.6|37481.9|37534.4|37484.4|37557.3|37512.7|37517|37464.7|479
1672417800000|2022-12-30 16:30:00|37534.5|37484.5|37517.3|37497.3|37559|37516.7|37512.9|37484.5|539
1672418100000|2022-12-30 16:35:00|37517.5|37497.5|37531.1|37481.1|37549|37499.2|37515.3|37469.6|516
1672418400000|2022-12-30 16:40:00|37531.2|37481.2|37504.4|37484.4|37546.8|37493|37495.2|37464.9|468
1672418700000|2022-12-30 16:45:00|37504.3|37484.3|37495.5|37475.5|37509.1|37489.1|37491.9|37471.9|456
1672419000000|2022-12-30 16:50:00|37495.4|37475.4|37486.8|37466.8|37510.5|37490.5|37482.3|37462.3|433
1672419300000|2022-12-30 16:55:00|37487|37467|37426.5|37406.5|37499.2|37479.2|37424.7|37396|611
1672419600000|2022-12-30 17:00:00|37427.5|37407.5|37422.4|37402.4|37442.6|37413.6|37406.1|37363.7|582
1672419900000|2022-12-30 17:05:00|37422.6|37402.6|37365.1|37345.1|37441.4|37405.2|37353.8|37319.9|655
1672420200000|2022-12-30 17:10:00|37368.7|37348.7|37359.5|37309.5|37384.9|37348.7|37331.6|37289.7|734
1672420500000|2022-12-30 17:15:00|37360.1|37310.1|37369|37319|37380.8|37331.6|37340.2|37293|617
1672420800000|2022-12-30 17:20:00|37369.1|37319.1|37363.8|37313.8|37380.4|37333.2|37345.5|37300.7|537
1672421100000|2022-12-30 17:25:00|37363.7|37313.7|37358.6|37308.6|37380.7|37334|37339.8|37298.2|601
1672421400000|2022-12-30 17:30:00|37358.4|37308.4|37298.3|37248.3|37367.9|37326.3|37273.5|37243.4|718
1672421700000|2022-12-30 17:35:00|37304.8|37254.8|37263.7|37243.7|37312.1|37274.3|37261.7|37230.3|531
1672422000000|2022-12-30 17:40:00|37265.8|37245.8|37274.4|37254.4|37286|37255.1|37252.5|37222.9|585
1672422300000|2022-12-30 17:45:00|37274.9|37254.9|37271.3|37193.6|37304.8|37259.5|37203|37165.4|651
1672422600000|2022-12-30 17:50:00|37267.2|37190.9|37247.2|37197.2|37275.2|37203.8|37235.4|37157|689
1672422900000|2022-12-30 17:55:00|37251.1|37188.1|37234.4|37169.1|37264.1|37201.1|37231.6|37162|794
1672423200000|2022-12-30 18:00:00|37233.2|37167.8|37240.5|37190.5|37264.5|37209|37216.5|37161|889
1672423500000|2022-12-30 18:05:00|37250.5|37179.2|37257.3|37189.1|37262.6|37208.3|37227.3|37179.1|717
1672423800000|2022-12-30 18:10:00|37246.8|37196.8|37257.7|37193.3|37265|37207.2|37225.5|37169|713
1672424100000|2022-12-30 18:15:00|37256.2|37193.4|37262.5|37191.9|37272.3|37214.2|37248.1|37178|569
1672424400000|2022-12-30 18:20:00|37263.5|37193.4|37260.7|37210.7|37275.1|37219.1|37258.2|37181|606
1672424700000|2022-12-30 18:25:00|37260.2|37210.2|37253.2|37188.9|37271.2|37221.5|37241.5|37176|670
1672425000000|2022-12-30 18:30:00|37252.6|37188.7|37254.4|37190.2|37262.1|37203.4|37244.8|37171|664
1672425300000|2022-12-30 18:35:00|37254.5|37190.9|37242|37172|37257|37195.3|37238.3|37167|625
1672425600000|2022-12-30 18:40:00|37242.1|37171.8|37286.3|37190|37306.3|37206.5|37241.9|37165.3|617
1672425900000|2022-12-30 18:45:00|37286.5|37189.8|37273.8|37204.8|37292.3|37209.8|37261.5|37169|591
1672426200000|2022-12-30 18:50:00|37275.3|37198.5|37278.2|37189.8|37299.6|37215.9|37265.4|37171.3|567
1672426500000|2022-12-30 18:55:00|37278.1|37189.7|37306.8|37223.2|37317|37233.1|37276.9|37188.2|515
1672426800000|2022-12-30 19:00:00|37306.7|37222.9|37318|37228|37325.7|37253|37299.8|37207.3|570
1672427100000|2022-12-30 19:05:00|37317.8|37228.1|37330.2|37242.3|37335|37251.6|37300.4|37198.5|452
1672427400000|2022-12-30 19:10:00|37314.8|37264.8|37326.3|37236.2|37344.5|37267.2|37306.1|37221.7|501
1672427700000|2022-12-30 19:15:00|37327.6|37237.5|37332.5|37242.6|37336.5|37264.2|37318.3|37225.1|464
1672428000000|2022-12-30 19:20:00|37332.7|37231.9|37348.8|37270.3|37365.1|37286.3|37320.1|37222.7|474
1672428300000|2022-12-30 19:25:00|37349.4|37269.7|37350.9|37252.1|37357.7|37284.4|37338|37250.4|553
1672428600000|2022-12-30 19:30:00|37350.6|37259.1|37329.8|37231.7|37352.8|37270.4|37321.1|37230.7|615
1672428900000|2022-12-30 19:35:00|37330.1|37232|37325.6|37232.6|37337.6|37254.3|37315.2|37228|543
1672429200000|2022-12-30 19:40:00|37325.5|37232.8|37318.7|37231.3|37329.3|37248.8|37313.2|37227.8|470
1672429500000|2022-12-30 19:45:00|37318.6|37231.1|37320.3|37237.6|37324.5|37246.1|37309.5|37224.4|425
1672429800000|2022-12-30 19:50:00|37320.1|37237.3|37320.2|37230|37322.6|37254.1|37305|37217.8|476
1672430100000|2022-12-30 19:55:00|37320.3|37228|37345.1|37256|37346|37264|37312.8|37226.9|756
1672430400000|2022-12-30 20:00:00|37345.2|37255.6|37395.7|37295.8|37397.3|37302.4|37341.8|37254.9|683
1672430700000|2022-12-30 20:05:00|37395.6|37295.5|37396.7|37284.5|37403|37314.2|37386.6|37275|435
1672431000000|2022-12-30 20:10:00|37392.3|37306.4|37377.9|37265.9|37401.1|37313.9|37372.1|37255.4|554
1672431300000|2022-12-30 20:15:00|37377.3|37266|37377.7|37260.7|37381.4|37283.1|37365.6|37249|557
1672431600000|2022-12-30 20:20:00|37373.8|37270.5|37365.7|37261.7|37380.9|37284.6|37341|37244.4|471
1672431900000|2022-12-30 20:25:00|37364.8|37260.8|37364.2|37246.7|37374.3|37273.1|37355.6|37242.4|463
1672432200000|2022-12-30 20:30:00|37353.5|37270.1|37364.6|37244.6|37365|37270.1|37330.4|37210.4|497
1672432500000|2022-12-30 20:35:00|37361.4|37241.4|37375.6|37255.6|37378.4|37266.9|37346|37228.7|300
1672432800000|2022-12-30 20:40:00|37364.9|37273.8|37365.5|37245.5|37371.9|37273.8|37337.1|37231.6|335
1672433100000|2022-12-30 20:45:00|37365.6|37245.6|37358.8|37238.8|37368.3|37266.1|37344.5|37224.5|471
1672433400000|2022-12-30 20:50:00|37358.7|37238.7|37359.4|37239.4|37363.4|37263.6|37344.8|37225.1|607
1672433700000|2022-12-30 20:55:00|37359.7|37239.7|37376.6|37259.9|37382|37274.4|37348.3|37232.7|622
1672434000000|2022-12-30 21:00:00|37351.1|37256.3|37358|37255|37400|37280|37344.8|37230.1|765
1672434300000|2022-12-30 21:05:00|37357.9|37254.2|37355.9|37254.9|37371.5|37269.7|37346.3|37245|419
1672434600000|2022-12-30 21:10:00|37358.2|37259.4|37364.5|37244.5|37389.3|37294.6|37344.6|37231.5|434
1672434900000|2022-12-30 21:15:00|37361.9|37267|37366.2|37247.3|37368.7|37295.4|37342.8|37239.4|447
1672435200000|2022-12-30 21:20:00|37363.5|37245.7|37361.9|37262.1|37376|37302.2|37345.9|37244.4|454
1672435500000|2022-12-30 21:25:00|37364|37250.8|37357.6|37248.4|37371.3|37294.2|37338.4|37236.7|456
1672435800000|2022-12-30 21:30:00|37355.8|37267.7|37367.7|37266|37372.7|37292.7|37340.4|37236.6|434
1672436100000|2022-12-30 21:35:00|37364.3|37259.6|37353.6|37256.9|37374.9|37279.5|37349.8|37242|359
1672436400000|2022-12-30 21:40:00|37357.4|37256.8|37362.8|37242.8|37376.8|37283.2|37356.5|37240.1|469
1672436700000|2022-12-30 21:45:00|37364.5|37244.5|37400.2|37280.2|37480.6|37360.6|37327.5|37216.2|375
1672437000000|2022-12-30 21:50:00|37404|37284|37406.9|37286.9|37531.4|37411.4|37346.1|37226.1|996
1672437300000|2022-12-30 21:55:00|37419.3|37299.3|37404.9|37284.9|37482|37362|37382.9|37262.9|335
1672606800000|2023-01-01 21:00:00|37422.8|37282.8|37422.8|37282.8|37422.8|37282.8|37422.8|37282.8|1
1672610400000|2023-01-01 22:00:00|37462.2|37317.2|37449.5|37304.5|37462.2|37317.2|37449.5|37304.5|22
1672610700000|2023-01-01 22:05:00|37448.9|37303.9|37414.6|37294.6|37456.1|37311.1|37401|37281|51
1672611000000|2023-01-01 22:10:00|37414.4|37294.4|37404.4|37284.4|37424.7|37304.7|37377.5|37257.5|118
1672611300000|2023-01-01 22:15:00|37414.5|37294.5|37422.8|37302.8|37423.5|37303.5|37414.5|37294.5|11
1672611600000|2023-01-01 22:20:00|37422|37302|37422.1|37302.1|37422.1|37302.1|37422|37302|2
1672611900000|2023-01-01 22:25:00|37422|37302|37421.6|37301.6|37422.5|37302.5|37421.5|37301.5|8
1672612200000|2023-01-01 22:30:00|37422.5|37302.5|37425.5|37305.5|37436.1|37316.1|37422.5|37302.5|15
1672613100000|2023-01-01 22:45:00|37420.3|37300.3|37421.8|37301.8|37436.3|37316.3|37403.5|37283.5|229
1672614900000|2023-01-01 23:15:00|37414|37289|37413|37288|37414.5|37289.5|37413|37288|3
1672615200000|2023-01-01 23:20:00|37413.5|37288.5|37413|37288|37414|37289|37413|37288|7
1672619400000|2023-01-02 00:30:00|37407.5|37282.5|37412.1|37287.1|37414.3|37289.3|37405.9|37280.9|42
1672619700000|2023-01-02 00:35:00|37410.2|37285.2|37414.2|37289.2|37428.8|37303.8|37400|37275|34
1672620000000|2023-01-02 00:40:00|37420.9|37295.9|37408.7|37283.7|37432.6|37307.6|37407.3|37282.3|60
1672620300000|2023-01-02 00:45:00|37412.5|37287.5|37403.7|37278.7|37415.1|37290.1|37396.4|37271.4|13
1672620600000|2023-01-02 00:50:00|37393.3|37268.3|37394.9|37269.9|37395.2|37270.2|37393.3|37268.3|9
1672620900000|2023-01-02 00:55:00|37386.5|37261.5|37385.5|37260.5|37417.2|37292.2|37378.6|37253.6|95
1672621200000|2023-01-02 01:00:00|37385.7|37260.7|37385.9|37260.9|37386|37261|37380.6|37255.6|15
1672621500000|2023-01-02 01:05:00|37385.4|37260.4|37378.6|37253.6|37412.1|37287.1|37378.6|37253.6|7
1672621800000|2023-01-02 01:10:00|37383.2|37258.2|37367|37242|37387.2|37262.2|37367|37242|12
1672622100000|2023-01-02 01:15:00|37384.5|37259.5|37383.1|37258.1|37389.2|37264.2|37383.1|37258.1|14
1672622400000|2023-01-02 01:20:00|37386|37261|37385.7|37260.7|37386|37261|37383.7|37258.7|11
1672622700000|2023-01-02 01:25:00|37384.5|37259.5|37384.9|37259.9|37385.9|37260.9|37383.5|37258.5|5
1672623000000|2023-01-02 01:30:00|37387.6|37262.6|37388.4|37263.4|37398.5|37273.5|37386.8|37261.8|22
1672623300000|2023-01-02 01:35:00|37397.7|37272.7|37397.8|37272.8|37397.8|37272.8|37386.2|37261.2|23
1672623600000|2023-01-02 01:40:00|37389.2|37264.2|37398.6|37273.6|37413.3|37288.3|37372.5|37247.5|90
1672623900000|2023-01-02 01:45:00|37398.9|37273.9|37394.4|37269.4|37398.9|37273.9|37377|37252|118
1672624200000|2023-01-02 01:50:00|37395|37270|37402.5|37277.5|37405.8|37280.8|37390.2|37265.2|43
1672624500000|2023-01-02 01:55:00|37400.2|37275.2|37425.2|37300.2|37425.2|37300.2|37389.1|37264.1|32
1672624800000|2023-01-02 02:00:00|37414.5|37289.5|37415.1|37290.1|37415.1|37290.1|37410.2|37285.2|8
1672625100000|2023-01-02 02:05:00|37409.3|37284.3|37431.1|37306.1|37436|37311|37409.3|37284.3|45
1672625400000|2023-01-02 02:10:00|37425.5|37300.5|37432.7|37307.7|37459.3|37334.3|37425.4|37300.4|36
1672625700000|2023-01-02 02:15:00|37439.4|37314.4|37435.1|37310.1|37440.3|37315.3|37419.8|37294.8|46
1672626000000|2023-01-02 02:20:00|37439.3|37314.3|37427|37302|37439.5|37314.5|37419.6|37294.6|17
1672626300000|2023-01-02 02:25:00|37419.6|37294.6|37422.5|37297.5|37427.7|37302.7|37418.1|37293.1|11
1672626600000|2023-01-02 02:30:00|37426.6|37301.6|37422.3|37297.3|37426.6|37301.6|37422.3|37297.3|7
1672626900000|2023-01-02 02:35:00|37422.2|37297.2|37419.7|37294.7|37422.2|37297.2|37419.7|37294.7|3
1672627200000|2023-01-02 02:40:00|37426.4|37301.4|37427.5|37302.5|37427.5|37302.5|37419.4|37294.4|5
1672627500000|2023-01-02 02:45:00|37426.5|37301.5|37423|37298|37428.7|37303.7|37419.4|37294.4|6
1672627800000|2023-01-02 02:50:00|37430.2|37305.2|37426|37301|37430.2|37305.2|37426|37301|2
1672628100000|2023-01-02 02:55:00|37425.7|37300.7|37425.8|37300.8|37433.5|37308.5|37424.5|37299.5|21
1672628400000|2023-01-02 03:00:00|37425.9|37300.9|37426.7|37301.7|37426.7|37301.7|37425.8|37300.8|9
1672628700000|2023-01-02 03:05:00|37425.9|37300.9|37425.9|37300.9|37426.2|37301.2|37425.7|37300.7|4
1672629000000|2023-01-02 03:10:00|37426.8|37301.8|37429.9|37304.9|37429.9|37304.9|37421.4|37296.4|21
1672629300000|2023-01-02 03:15:00|37426.6|37301.6|37422.6|37297.6|37429.9|37304.9|37421.4|37296.4|22
1672629600000|2023-01-02 03:20:00|37425.4|37300.4|37425.1|37300.1|37427.9|37302.9|37421.3|37296.3|20
1672629900000|2023-01-02 03:25:00|37426.1|37301.1|37425.7|37300.7|37426.1|37301.1|37421.4|37296.4|10
1672630200000|2023-01-02 03:30:00|37425.8|37300.8|37426.2|37301.2|37428.9|37303.9|37420.6|37295.6|40
1672630500000|2023-01-02 03:35:00|37421.5|37296.5|37426.6|37301.6|37429.1|37304.1|37399.4|37274.4|19
1672630800000|2023-01-02 03:40:00|37422.6|37297.6|37425.6|37300.6|37456|37331|37398.4|37273.4|135
1672631100000|2023-01-02 03:45:00|37421|37296|37433.1|37308.1|37433.1|37308.1|37416|37291|20
1672631400000|2023-01-02 03:50:00|37421.8|37296.8|37425|37300|37439|37314|37419.4|37294.4|27
1672631700000|2023-01-02 03:55:00|37426|37301|37423.4|37298.4|37443.8|37318.8|37420.1|37295.1|12
1672632000000|2023-01-02 04:00:00|37426.3|37301.3|37405.3|37285.3|37427.2|37306.1|37404|37284|33
1672632300000|2023-01-02 04:05:00|37407|37287|37403.4|37283.4|37425|37305|37389.8|37269.8|41
1672632600000|2023-01-02 04:10:00|37404.7|37284.7|37398.8|37278.8|37404.7|37284.7|37391.3|37271.3|42
1672632900000|2023-01-02 04:15:00|37401.4|37281.4|37398.4|37278.4|37402.2|37282.2|37398|37278|15
1672633200000|2023-01-02 04:20:00|37397.5|37277.5|37392.5|37272.5|37397.5|37277.5|37390|37270|22
1672633500000|2023-01-02 04:25:00|37417.7|37297.7|37395.1|37275.1|37424.7|37304.7|37392.7|37272.7|36
1672633800000|2023-01-02 04:30:00|37398.6|37278.6|37393.2|37273.2|37416.7|37296.7|37390.5|37270.5|27
1672634100000|2023-01-02 04:35:00|37393.1|37273.1|37393.1|37273.1|37399.9|37279.9|37392.9|37272.9|222
1672634400000|2023-01-02 04:40:00|37393.3|37273.3|37390.5|37270.5|37414.7|37294.7|37390.2|37270.2|94
1672634700000|2023-01-02 04:45:00|37393.4|37273.4|37399.6|37279.6|37420.1|37300.1|37389.9|37269.9|91
1672635000000|2023-01-02 04:50:00|37393.4|37273.4|37399.6|37279.6|37402.7|37282.7|37389.4|37269.4|21
1672635300000|2023-01-02 04:55:00|37393.4|37273.4|37397.2|37277.2|37421.2|37301.2|37387|37267|116
1672635600000|2023-01-02 05:00:00|37397.6|37277.6|37399|37279|37413.7|37293.7|37377.7|37257.7|65
1672635900000|2023-01-02 05:05:00|37394.3|37274.3|37428.7|37308.7|37448.1|37328.1|37392.1|37272.1|127
1672636200000|2023-01-02 05:10:00|37428.6|37308.6|37432.9|37312.9|37462|37342|37415.5|37295.5|158
1672636500000|2023-01-02 05:15:00|37433|37313|37434.2|37314.2|37443.5|37323.5|37422.4|37302.4|113
1672636800000|2023-01-02 05:20:00|37437.8|37317.8|37446.1|37326.1|37466.8|37346.8|37426.3|37306.3|119
1672637100000|2023-01-02 05:25:00|37450.8|37330.8|37474.6|37354.6|37482.6|37362.6|37441.7|37321.7|139
1672637400000|2023-01-02 05:30:00|37474.7|37354.7|37444.4|37324.4|37503.1|37383.1|37441.1|37321.1|108
1672637700000|2023-01-02 05:35:00|37445|37325|37455|37335|37485|37365|37437.4|37317.4|277
1672638000000|2023-01-02 05:40:00|37455.7|37335.7|37444.3|37324.3|37496.5|37376.5|37438.2|37318.2|182
1672638300000|2023-01-02 05:45:00|37444|37324|37466|37346|37495.8|37375.8|37431.1|37311.1|252
1672638600000|2023-01-02 05:50:00|37466.1|37346.1|37440.6|37320.6|37468.7|37348.7|37416.1|37296.1|130
1672638900000|2023-01-02 05:55:00|37453.4|37333.4|37455.4|37335.4|37462.6|37342.6|37430|37310|59
1672639200000|2023-01-02 06:00:00|37455.3|37335.3|37446.3|37326.3|37455.3|37335.3|37419.7|37299.7|242
1672639500000|2023-01-02 06:05:00|37448.9|37328.9|37447.7|37327.7|37453|37333|37420.1|37300.1|167
1672639800000|2023-01-02 06:10:00|37447.2|37327.2|37457|37337|37462|37342|37436.9|37316.9|364
1672640100000|2023-01-02 06:15:00|37448.7|37328.7|37447|37327|37484.4|37364.4|37413.8|37293.8|205
1672640400000|2023-01-02 06:20:00|37446.9|37326.9|37461.1|37341.1|37480.1|37360.1|37441|37321|317
1672640700000|2023-01-02 06:25:00|37461|37341|37456.8|37336.8|37464.2|37344.2|37448.4|37328.4|215
1672641000000|2023-01-02 06:30:00|37456.7|37336.7|37442.8|37322.8|37467.4|37347.4|37424.7|37304.7|544
1672641300000|2023-01-02 06:35:00|37444.1|37324.1|37441.4|37321.4|37454.2|37334.2|37436.3|37316.3|251
1672641600000|2023-01-02 06:40:00|37441.5|37321.5|37454.2|37334.2|37457|37337|37437|37317|237
1672641900000|2023-01-02 06:45:00|37454.3|37334.3|37449.2|37329.2|37475.4|37355.4|37433.9|37313.9|144
1672642200000|2023-01-02 06:50:00|37448.9|37328.9|37454|37334|37464.8|37344.8|37439.3|37319.3|164
1672642500000|2023-01-02 06:55:00|37451.2|37331.2|37425.4|37305.4|37517.8|37397.8|37425.2|37305.2|55
1672642800000|2023-01-02 07:00:00|37435.8|37315.8|37440.1|37320.1|37449.6|37329.6|37431|37311|48
1672643100000|2023-01-02 07:05:00|37440.2|37320.2|37469.6|37349.6|37472.9|37352.9|37439.7|37319.7|93
1672643400000|2023-01-02 07:10:00|37469.4|37349.4|37485.8|37365.8|37491.8|37371.8|37440.8|37320.8|204
1672643700000|2023-01-02 07:15:00|37480.9|37360.9|37486|37366|37502.2|37382.2|37455.8|37335.8|118
1672644000000|2023-01-02 07:20:00|37489.7|37369.7|37477.5|37357.5|37497.8|37377.8|37475.8|37355.8|207
1672644300000|2023-01-02 07:25:00|37479.4|37359.4|37495.6|37375.6|37526.2|37406.2|37469.7|37349.7|261
1672644600000|2023-01-02 07:30:00|37486.7|37366.7|37479.6|37359.6|37507.8|37387.8|37474.5|37354.5|243
1672644900000|2023-01-02 07:35:00|37479.7|37359.7|37438.3|37318.3|37490.9|37370.9|37425.4|37305.4|220
1672645200000|2023-01-02 07:40:00|37437.9|37317.9|37446.4|37326.4|37498.4|37378.4|37429.3|37309.3|514
1672645500000|2023-01-02 07:45:00|37458.7|37338.7|37500.1|37380.1|37542.5|37422.5|37433.7|37313.7|570
1672645800000|2023-01-02 07:50:00|37510.9|37390.9|37518.1|37398.1|37524.4|37404.4|37480.3|37360.3|586
1672646100000|2023-01-02 07:55:00|37516.5|37396.5|37460.6|37340.6|37568.5|37448.5|37438|37340.5|533
1672646400000|2023-01-02 08:00:00|37472.8|37352.8|37481|37393.2|37515.2|37401.5|37447.9|37336.3|397
1672646700000|2023-01-02 08:05:00|37494.3|37394.8|37501.5|37381.5|37559.7|37439.7|37458.3|37363|373
1672647000000|2023-01-02 08:10:00|37502.2|37382.2|37566.2|37446.2|37581.6|37461.6|37480|37376.2|516
1672647300000|2023-01-02 08:15:00|37565.5|37445.5|37564.9|37444.9|37581.4|37461.4|37545.8|37437.4|367
1672647600000|2023-01-02 08:20:00|37565.9|37445.9|37556.6|37437.1|37566.5|37446.5|37533.4|37430.4|367
1672647900000|2023-01-02 08:25:00|37558.1|37438.1|37534.6|37449.2|37561.4|37465|37515|37426.2|221
1672648200000|2023-01-02 08:30:00|37535|37450.7|37545.1|37432.6|37563.5|37480.4|37512.3|37422.4|361
1672648500000|2023-01-02 08:35:00|37545.2|37450.6|37526.4|37428.8|37553.7|37483.6|37498.6|37419.3|329
1672648800000|2023-01-02 08:40:00|37544.5|37424.5|37552.9|37451.5|37571.8|37467.2|37510.1|37413.7|397
1672649100000|2023-01-02 08:45:00|37553.6|37448.8|37773.3|37653.3|37773.3|37653.3|37500.6|37395.5|465
1672649400000|2023-01-02 08:50:00|37633.7|37513.7|37587.1|37467.1|37651.9|37531.9|37579.6|37459.6|183
1672649700000|2023-01-02 08:55:00|37591.2|37471.2|37631.4|37511.4|37668.2|37548.2|37587.4|37467.4|407
1672650000000|2023-01-02 09:00:00|37639.9|37519.9|37610.7|37490.7|37659.2|37539.2|37572.9|37452.9|567
1672650300000|2023-01-02 09:05:00|37610.9|37490.9|37623.7|37503.7|37645.4|37525.4|37596.5|37476.5|358
1672650600000|2023-01-02 09:10:00|37622.7|37502.7|37651.9|37531.9|37652.4|37532.4|37617.5|37497.5|362
1672650900000|2023-01-02 09:15:00|37637.7|37517.7|37632.5|37512.5|37651.3|37531.3|37609.5|37489.5|337
1672651200000|2023-01-02 09:20:00|37638.4|37518.4|37670.8|37550.8|37673.4|37553.4|37612.7|37492.7|612
1672651500000|2023-01-02 09:25:00|37676.2|37556.2|37624.8|37504.8|37678.3|37558.3|37565.2|37445.2|305
1672651800000|2023-01-02 09:30:00|37622.5|37502.5|37616|37496|37662.2|37542.2|37588.4|37468.4|258
1672652100000|2023-01-02 09:35:00|37626.6|37506.6|37628.5|37508.5|37646.7|37526.7|37610.5|37490.5|243
1672652400000|2023-01-02 09:40:00|37628.4|37508.4|37635.6|37515.6|37661.5|37541.5|37608|37488|329
1672652700000|2023-01-02 09:45:00|37635.7|37515.7|37629.5|37509.5|37665|37545|37588.5|37468.5|350
1672653000000|2023-01-02 09:50:00|37629.6|37509.6|37543|37479|37634.1|37514.1|37523|37427|421
1672653300000|2023-01-02 09:55:00|37552.5|37474.1|37554.9|37481.7|37601.2|37494.2|37520.2|37418.4|485
1672653600000|2023-01-02 10:00:00|37562|37475.9|37576.8|37489.3|37594.4|37495.6|37542|37459.6|279
1672653900000|2023-01-02 10:05:00|37578.1|37484.1|37565|37490.6|37596.5|37498|37541|37465|391
1672654200000|2023-01-02 10:10:00|37572.2|37502.7|37544|37456.3|37580.3|37512|37537.9|37439.8|438
1672654500000|2023-01-02 10:15:00|37543.2|37457.9|37546.1|37481.5|37561.5|37493.1|37526|37443.5|322
1672654800000|2023-01-02 10:20:00|37546.2|37481.3|37533.3|37469.3|37556|37491.7|37520.5|37438|315
1672655100000|2023-01-02 10:25:00|37524.8|37474.8|37547.7|37478.8|37555.7|37479.1|37510.5|37437|396
1672655400000|2023-01-02 10:30:00|37547.5|37478.6|37549.2|37476.3|37580.2|37489.9|37533.2|37455|536
1672655700000|2023-01-02 10:35:00|37549.4|37476.6|37555.6|37482|37568.8|37488.6|37544.6|37471.3|426
1672656000000|2023-01-02 10:40:00|37556|37482.1|37574.8|37489.4|37585.4|37503|37549.6|37476.5|384
1672656300000|2023-01-02 10:45:00|37574.7|37489.1|37562.7|37474.7|37582.4|37497.3|37551.4|37474.7|297
1672656600000|2023-01-02 10:50:00|37563.2|37482.8|37548.9|37498.9|37580.4|37525.1|37527.6|37473.1|392
1672656900000|2023-01-02 10:55:00|37558|37483.8|37540.4|37473.9|37569.1|37521.6|37523|37468.4|662
1672657200000|2023-01-02 11:00:00|37533.5|37483.5|37590|37470.5|37604.7|37516.4|37533.4|37462.6|457
1672657500000|2023-01-02 11:05:00|37589.9|37470.4|37585.4|37478.3|37594.6|37491.4|37573.5|37466.7|287
1672657800000|2023-01-02 11:10:00|37585.9|37477|37579|37478.3|37594.4|37501.7|37565.7|37464.7|447
1672658100000|2023-01-02 11:15:00|37578.7|37477.9|37592.8|37483.4|37598.2|37492.8|37569|37464.2|342
1672658400000|2023-01-02 11:20:00|37595.5|37483.6|37602.5|37552.5|37658.4|37569.7|37558|37473.7|639
1672658700000|2023-01-02 11:25:00|37601|37551|37614.7|37542.5|37624.8|37572.4|37577.2|37531.5|732
1672659000000|2023-01-02 11:30:00|37615|37541.4|37594.2|37476.9|37631|37571.1|37557.8|37456.3|461
1672659300000|2023-01-02 11:35:00|37596.1|37477|37593.9|37514|37610.9|37523.7|37581.1|37473.3|416
1672659600000|2023-01-02 11:40:00|37595.4|37515.5|37638.6|37549.5|37651.3|37569.5|37572.6|37491.1|602
1672659900000|2023-01-02 11:45:00|37642.3|37554.6|37631.3|37552.1|37654.7|37568.9|37613.4|37515.9|504
1672660200000|2023-01-02 11:50:00|37632.4|37552.3|37629.6|37509.6|37654|37565.5|37596.4|37476.4|682
1672660500000|2023-01-02 11:55:00|37628.5|37508.5|37575.4|37455.4|37648.4|37558.9|37560.1|37453.3|355
1672660800000|2023-01-02 12:00:00|37576|37456|37576|37489.4|37598.4|37506.1|37569.6|37449.6|238
1672661100000|2023-01-02 12:05:00|37575.5|37493.1|37578.1|37497|37624.4|37520.5|37567.7|37489.1|215
1672661400000|2023-01-02 12:10:00|37578|37496.2|37565.2|37486.2|37598.5|37507.7|37549|37485.9|152
1672661700000|2023-01-02 12:15:00|37562.6|37482.1|37593.1|37488.7|37621.2|37516.9|37560.3|37477|235
1672662000000|2023-01-02 12:20:00|37606.3|37486.3|37592.2|37494.7|37611.3|37509.7|37574.7|37486.3|169
1672662300000|2023-01-02 12:25:00|37592.5|37496.3|37588.1|37496.4|37613.8|37513.2|37561|37486.8|248
1672662600000|2023-01-02 12:30:00|37588.3|37493.2|37575.2|37455.2|37614.9|37515|37563.8|37443.8|309
1672662900000|2023-01-02 12:35:00|37575.3|37455.3|37581|37461|37603.6|37483.6|37564|37446.9|207
1672663200000|2023-01-02 12:40:00|37572.5|37452.5|37602.8|37482.8|37615.4|37495.4|37557.3|37445.1|254
1672663500000|2023-01-02 12:45:00|37581|37467|37596.8|37476.8|37602.8|37482.8|37554|37449.6|179
1672663800000|2023-01-02 12:50:00|37596.9|37476.9|37604.4|37484.4|37617.6|37497.6|37559|37449.7|251
1672664100000|2023-01-02 12:55:00|37604.5|37484.5|37579.1|37468.8|37611.6|37491.6|37576.7|37459.9|236
1672664400000|2023-01-02 13:00:00|37579.6|37461.7|37592.5|37472.5|37609.7|37489.7|37565.7|37457.9|334
1672664700000|2023-01-02 13:05:00|37593.7|37473.7|37612.1|37492.1|37612.1|37492.1|37569.3|37456.6|170
1672665000000|2023-01-02 13:10:00|37612.3|37492.3|37582.8|37466.7|37624.5|37504.5|37574.3|37461.6|197
1672665300000|2023-01-02 13:15:00|37583.3|37467.2|37595.4|37475.4|37612|37492|37572.3|37452.6|352
1672665600000|2023-01-02 13:20:00|37597|37477|37598.6|37480.9|37616.7|37496.7|37572.1|37460.2|243
1672665900000|2023-01-02 13:25:00|37603.3|37483.3|37582.2|37462.3|37613.1|37493.1|37564|37458.6|215
1672666200000|2023-01-02 13:30:00|37579.3|37464.4|37574.1|37459.5|37596.7|37476.7|37564|37456.8|190
1672666500000|2023-01-02 13:35:00|37574.2|37459.7|37600.8|37480.8|37606.9|37486.9|37567.7|37456.8|244
1672666800000|2023-01-02 13:40:00|37600.7|37480.7|37577.9|37462.1|37613.8|37493.8|37565|37456.2|175
1672667100000|2023-01-02 13:45:00|37576.5|37456.5|37589.5|37474.7|37623.4|37503.4|37571.7|37454.9|272
1672667400000|2023-01-02 13:50:00|37611.5|37491.5|37610.1|37508.3|37627.6|37514.4|37571|37467.2|203
1672667700000|2023-01-02 13:55:00|37593.6|37499.8|37616.9|37509.7|37630.6|37510.6|37575|37483.5|382
1672668000000|2023-01-02 14:00:00|37617.3|37509.9|37602.3|37504.2|37628.6|37520|37580|37491.3|263
1672668300000|2023-01-02 14:05:00|37602.4|37496.5|37589|37493|37624.2|37515.5|37582|37476.3|293
1672668600000|2023-01-02 14:10:00|37588.8|37492.8|37585.3|37489.8|37613.1|37515.5|37577.7|37488.4|270
1672668900000|2023-01-02 14:15:00|37585.2|37496|37568.5|37497.7|37610.1|37519.9|37534.4|37479.6|236
1672669200000|2023-01-02 14:20:00|37568.4|37497.6|37558.6|37508.6|37608.8|37524.2|37529.3|37473.1|309
1672669500000|2023-01-02 14:25:00|37558.9|37508.9|37601|37551|37627.3|37551.8|37540.6|37487.6|424
1672669800000|2023-01-02 14:30:00|37600.9|37550.9|37652.8|37560.5|37670.8|37589.2|37597.1|37532.4|350
1672670100000|2023-01-02 14:35:00|37652.5|37560.6|37649|37569.3|37670.8|37574.5|37627.1|37557.9|199
1672670400000|2023-01-02 14:40:00|37649.1|37569.2|37651.8|37572.2|37668.2|37574.1|37636.7|37557.6|183
1672670700000|2023-01-02 14:45:00|37651.6|37572.6|37727.9|37607.9|37728|37633.4|37632.5|37568|301
1672671000000|2023-01-02 14:50:00|37728|37608|37743.8|37623.8|37769.6|37676.2|37682.3|37592.1|446
1672671300000|2023-01-02 14:55:00|37743.7|37623.7|37730.3|37659|37784.5|37682.5|37713.5|37593.5|479
1672671600000|2023-01-02 15:00:00|37730.5|37659.3|37728.6|37678.6|37739.1|37678.7|37717.6|37650.5|396
1672671900000|2023-01-02 15:05:00|37728.7|37678.7|37703.2|37683.2|37747|37694.3|37703.2|37660.9|378
1672672200000|2023-01-02 15:10:00|37703.4|37683.4|37721.4|37649.7|37731.1|37685.3|37696|37638.3|249
1672672500000|2023-01-02 15:15:00|37720.8|37654.3|37714|37664|37731.8|37693|37698|37634.3|248
1672672800000|2023-01-02 15:20:00|37714.5|37664.5|37720.2|37670.2|37747.3|37702.2|37713.2|37642.2|279
1672673100000|2023-01-02 15:25:00|37719.9|37669.9|37739.2|37667.1|37752.3|37705|37715.7|37655|281
1672673400000|2023-01-02 15:30:00|37738.9|37675|37736.9|37663.2|37749.3|37682|37722.4|37611.3|305
1672673700000|2023-01-02 15:35:00|37736|37663.5|37737.5|37659.8|37755.6|37695.3|37714.4|37622.3|289
1672674000000|2023-01-02 15:40:00|37740.8|37654.3|37732|37663.6|37746.1|37691.3|37709|37644|301
1672674300000|2023-01-02 15:45:00|37731.9|37663.4|37733.5|37683.5|37755.9|37701.6|37693|37633.4|319
1672674600000|2023-01-02 15:50:00|37733.4|37683.4|37740|37670.5|37755.3|37703|37711.4|37620.8|246
1672674900000|2023-01-02 15:55:00|37742.8|37668.3|37769.3|37670|37782|37688.7|37734.1|37640.3|431
1672675200000|2023-01-02 16:00:00|37762.4|37670.5|37756|37652|37786|37690|37752.1|37648.9|544
1672675500000|2023-01-02 16:05:00|37755.8|37652.2|37775.2|37655.2|37789.8|37686.3|37736.3|37634.2|446
1672675800000|2023-01-02 16:10:00|37775.5|37655.5|37730.3|37649.1|37792.8|37674.3|37730.3|37629.8|567
1672676100000|2023-01-02 16:15:00|37730|37649.2|37766.7|37672.1|37776.9|37694.6|37726.6|37617.1|446
1672676400000|2023-01-02 16:20:00|37763.3|37671|37773.6|37681.8|37795.6|37704.4|37752.4|37644.5|290
1672676700000|2023-01-02 16:25:00|37779.4|37707.9|37817.8|37697.8|37826.5|37707.9|37779.4|37662.1|533
1672677000000|2023-01-02 16:30:00|37817.9|37697.9|37823.8|37703.8|37831|37723|37799.2|37679.2|362
1672677300000|2023-01-02 16:35:00|37820|37700|37819|37699|37844.8|37724.8|37787|37667|280
1672677600000|2023-01-02 16:40:00|37818.9|37698.9|37816.4|37696.4|37836.8|37731|37789.2|37669.2|234
1672677900000|2023-01-02 16:45:00|37816.3|37696.3|37810.2|37690.2|37843.4|37729|37808.9|37688.9|287
1672678200000|2023-01-02 16:50:00|37809.1|37689.1|37801.4|37681.4|37832.2|37712.2|37792.7|37672.7|191
1672678500000|2023-01-02 16:55:00|37801|37681|37804.9|37684.9|37832.3|37718|37786.5|37666.5|242
1672678800000|2023-01-02 17:00:00|37805.4|37685.4|37784.4|37664.4|37824.8|37704.8|37784.3|37664.3|272
1672679100000|2023-01-02 17:05:00|37785.4|37665.4|37791|37671|37825.7|37705.7|37774.3|37658.2|363
1672679400000|2023-01-02 17:10:00|37790.9|37670.9|37788|37668|37816.9|37696.9|37773.5|37653.5|198
1672679700000|2023-01-02 17:15:00|37795|37675|37803.6|37683.6|37823.1|37703.1|37777.3|37657.3|164
1672680000000|2023-01-02 17:20:00|37803.5|37683.5|37814.8|37694.8|37826.8|37706.8|37779.3|37659.3|281
1672680300000|2023-01-02 17:25:00|37792.1|37672.1|37808.1|37688.1|37811.5|37691.5|37771.4|37651.4|186
1672680600000|2023-01-02 17:30:00|37796.6|37676.6|37742.2|37622.2|37831.5|37711.5|37729.3|37609.3|229
1672680900000|2023-01-02 17:35:00|37742.3|37622.3|37720.3|37600.3|37764.9|37644.9|37692.5|37572.5|227
1672681200000|2023-01-02 17:40:00|37714.2|37594.2|37703.5|37583.5|37736.6|37616.6|37689.2|37569.2|247
1672681500000|2023-01-02 17:45:00|37713|37593|37695.1|37575.1|37739.1|37619.1|37676.7|37556.7|124
1672681800000|2023-01-02 17:50:00|37694.9|37574.9|37706|37586|37732.9|37612.9|37672.3|37552.3|183
1672682100000|2023-01-02 17:55:00|37691.2|37571.2|37695.1|37575.1|37729.4|37609.4|37670.6|37550.6|201
1672682400000|2023-01-02 18:00:00|37694.7|37574.7|37698.7|37578.7|37737.7|37617.7|37673.1|37553.1|236
1672682700000|2023-01-02 18:05:00|37694.4|37574.4|37728.7|37608.7|37735.5|37615.5|37679.1|37559.1|269
1672683000000|2023-01-02 18:10:00|37720|37600|37719.6|37599.6|37746.6|37626.6|37705.5|37585.5|320
1672683300000|2023-01-02 18:15:00|37746.2|37626.2|37722.9|37602.9|37754.9|37634.9|37700.2|37580.2|263
1672683600000|2023-01-02 18:20:00|37723|37603|37728.3|37608.3|37748.2|37628.2|37705.5|37585.5|337
1672683900000|2023-01-02 18:25:00|37728.4|37608.4|37744|37624|37754.2|37634.2|37719.9|37599.9|256
1672684200000|2023-01-02 18:30:00|37744.1|37624.1|37732.9|37612.9|37764|37644|37722.6|37602.6|222
1672684500000|2023-01-02 18:35:00|37733.1|37613.1|37732.7|37612.7|37750.4|37630.4|37723.2|37603.2|310
1672684800000|2023-01-02 18:40:00|37732.8|37612.8|37738.9|37618.9|37757.1|37637.1|37720.6|37600.6|162
1672685100000|2023-01-02 18:45:00|37742.8|37622.8|37738|37618|37759.6|37639.6|37728.4|37608.4|120
1672685400000|2023-01-02 18:50:00|37729.6|37609.6|37740.3|37620.3|37763.4|37643.4|37729.6|37609.6|91
1672685700000|2023-01-02 18:55:00|37740.4|37620.4|37738.4|37618.4|37763.8|37643.8|37715.4|37595.4|110
1672686000000|2023-01-02 19:00:00|37742.3|37622.3|37745.7|37625.7|37765.2|37645.2|37731|37611|120
1672686300000|2023-01-02 19:05:00|37746|37626|37736.1|37616.1|37763|37643|37727.9|37607.9|110
1672686600000|2023-01-02 19:10:00|37736|37616|37743.7|37623.7|37748.3|37628.3|37720.8|37600.8|193
1672686900000|2023-01-02 19:15:00|37744|37624|37762.3|37642.3|37763.8|37643.8|37719.4|37599.4|136
1672687200000|2023-01-02 19:20:00|37733.1|37613.1|37763.7|37643.7|37763.7|37643.7|37718.5|37598.5|84
1672687500000|2023-01-02 19:25:00|37736.4|37616.4|37742.3|37622.3|37764.2|37644.2|37722.9|37602.9|441
1672687800000|2023-01-02 19:30:00|37731.1|37611.1|37735.9|37615.9|37754.6|37634.6|37718.7|37598.7|233
1672688100000|2023-01-02 19:35:00|37735.8|37615.8|37745.6|37625.6|37761.5|37641.5|37717.8|37597.8|147
1672688400000|2023-01-02 19:40:00|37733.5|37613.5|37737.9|37617.9|37759.9|37639.9|37710.2|37590.2|134
1672688700000|2023-01-02 19:45:00|37738|37618|37753.5|37633.5|37757.4|37637.4|37710.4|37590.4|130
1672689000000|2023-01-02 19:50:00|37739.2|37619.2|37729.4|37609.4|37757.5|37637.5|37707.1|37587.1|207
1672689300000|2023-01-02 19:55:00|37729.3|37609.3|37719.1|37599.1|37746.5|37626.5|37703.8|37583.8|208
1672689600000|2023-01-02 20:00:00|37718.9|37598.9|37719.3|37599.3|37741.1|37621.1|37699.9|37579.9|391
1672689900000|2023-01-02 20:05:00|37719.1|37599.1|37718|37598|37736.3|37616.3|37700.3|37580.3|191
1672690200000|2023-01-02 20:10:00|37701.6|37581.6|37705.9|37585.9|37729|37609|37694.3|37574.3|245
1672690500000|2023-01-02 20:15:00|37698.1|37578.1|37703.4|37583.4|37736|37616|37688.6|37568.6|115
1672690800000|2023-01-02 20:20:00|37698.9|37578.9|37709.1|37589.1|37732.8|37612.8|37691.7|37571.7|135
1672691100000|2023-01-02 20:25:00|37705|37585|37698.8|37578.8|37731.5|37611.5|37678.9|37558.9|179
1672691400000|2023-01-02 20:30:00|37698.9|37578.9|37676.3|37556.3|37721.5|37601.5|37676|37556|143
1672691700000|2023-01-02 20:35:00|37676.7|37556.7|37666.5|37546.5|37715.7|37595.7|37659.3|37539.3|274
1672692000000|2023-01-02 20:40:00|37666.9|37546.9|37684.9|37564.9|37702.5|37582.5|37662.3|37542.3|255
1672692300000|2023-01-02 20:45:00|37681.4|37561.4|37670.3|37550.3|37710.1|37590.1|37663.4|37543.4|290
1672692600000|2023-01-02 20:50:00|37665.6|37545.6|37679.5|37559.5|37697|37577|37658.3|37538.3|321
1672692900000|2023-01-02 20:55:00|37680.5|37560.5|37681.9|37561.9|37702.2|37582.2|37659.3|37539.3|578
1672693200000|2023-01-02 21:00:00|37681.5|37561.5|37656.9|37536.9|37689.7|37569.7|37653.4|37533.4|211
1672693500000|2023-01-02 21:05:00|37657.3|37537.3|37655.9|37535.9|37679.9|37559.9|37645.2|37525.2|121
1672693800000|2023-01-02 21:10:00|37651.9|37531.9|37669.7|37549.7|37699.6|37579.6|37641.1|37521.1|178
1672694100000|2023-01-02 21:15:00|37670.1|37550.1|37663.3|37543.3|37692|37572|37640|37520|139
1672694400000|2023-01-02 21:20:00|37658|37538|37693.5|37573.5|37694.2|37574.2|37649.9|37529.9|72
1672694700000|2023-01-02 21:25:00|37664.5|37544.5|37675.8|37555.8|37698.6|37578.6|37654.1|37534.1|236
1672695000000|2023-01-02 21:30:00|37662.1|37542.1|37677.4|37557.4|37708|37588|37646|37526|72
1672695300000|2023-01-02 21:35:00|37688.5|37568.5|37682.5|37562.5|37705|37585|37647.5|37527.5|43
1672695600000|2023-01-02 21:40:00|37684.1|37564.1|37701.2|37581.2|37705|37585|37643|37523|107
1672695900000|2023-01-02 21:45:00|37701.8|37581.8|37661.4|37541.4|37709.5|37589.5|37617.3|37497.3|85
1672696200000|2023-01-02 21:50:00|37662|37542|37693.9|37573.9|37769.8|37649.8|37621.9|37501.9|81
1672696500000|2023-01-02 21:55:00|37693.4|37573.4|37661.7|37541.7|37722|37602|37658.5|37538.5|80
1672696800000|2023-01-02 22:00:00|37663.1|37543.1|37673.7|37553.7|37677.6|37557.6|37662.6|37542.6|64
1672697100000|2023-01-02 22:05:00|37687.9|37567.9|37677.5|37557.5|37690.3|37570.3|37670.5|37550.5|56
1672697400000|2023-01-02 22:10:00|37677.6|37557.6|37677.7|37588.6|37694.5|37588.6|37671.1|37551.1|49
1672697700000|2023-01-02 22:15:00|37679.9|37582|37681.3|37561.3|37693.1|37601.5|37671.9|37559.1|51
1672698000000|2023-01-02 22:20:00|37679.7|37559.7|37675|37555|37685.2|37565.2|37673.2|37553.2|30
1672698300000|2023-01-02 22:25:00|37676.8|37556.8|37679.7|37559.7|37700.7|37593|37671.9|37551.9|66
1672698600000|2023-01-02 22:30:00|37679.4|37559.4|37687.8|37567.8|37700.2|37589.2|37676.7|37556.7|88
1672698900000|2023-01-02 22:35:00|37684.4|37564.4|37678.2|37558.2|37696|37583.6|37677.9|37557.9|47
1672699200000|2023-01-02 22:40:00|37680.8|37560.8|37677.9|37557.9|37702.4|37591.4|37677.1|37557.9|22
1672699500000|2023-01-02 22:45:00|37702.1|37582.1|37713.5|37593.5|37716.1|37596.1|37702.1|37582.1|134
1672699800000|2023-01-02 22:50:00|37712.7|37592.7|37711|37591|37715.5|37595.5|37676.8|37578.6|44
1672700100000|2023-01-02 22:55:00|37710.9|37590.9|37643.8|37523.8|37710.9|37591.7|37643.8|37523.8|108
1672700400000|2023-01-02 23:00:00|37682.7|37562.7|37658|37538|37762.8|37642.8|37640.4|37520.4|386
1672700700000|2023-01-02 23:05:00|37658.3|37538.3|37645.3|37525.3|37705.8|37585.8|37636.2|37516.2|340
1672701000000|2023-01-02 23:10:00|37673.5|37553.5|37721.4|37601.4|37722.6|37602.6|37643.5|37523.5|514
1672701300000|2023-01-02 23:15:00|37723|37603|37738.2|37618.2|37757.6|37637.6|37694.7|37574.7|785
1672701600000|2023-01-02 23:20:00|37738|37618|37716.1|37596.1|37740.7|37620.7|37673|37567.1|650
1672701900000|2023-01-02 23:25:00|37715.9|37595.9|37687.3|37567.3|37716|37596|37662|37554.9|549
1672702200000|2023-01-02 23:30:00|37681.5|37561.5|37681|37566.3|37718.2|37598.2|37645.5|37531.5|587
1672702500000|2023-01-02 23:35:00|37680.5|37561.6|37687.9|37567.9|37698|37586.2|37663.2|37545.3|452
1672702800000|2023-01-02 23:40:00|37677.4|37563.3|37669.9|37553.7|37690.1|37579.7|37650.3|37546.2|387
1672703100000|2023-01-02 23:45:00|37670|37553.6|37662.1|37542.1|37685.3|37585|37635|37530.6|459
1672703400000|2023-01-02 23:50:00|37662|37542|37655.8|37535.8|37679.8|37559.8|37629.9|37509.9|413
1672703700000|2023-01-02 23:55:00|37655.9|37535.9|37647.9|37527.9|37665.8|37545.8|37632.3|37512.3|519
1672704000000|2023-01-03 00:00:00|37648|37528|37667.2|37547.2|37686.8|37575|37625|37518.4|566
1672704300000|2023-01-03 00:05:00|37667.1|37547.1|37658.5|37546.7|37677.4|37558.3|37642.1|37522.1|596
1672704600000|2023-01-03 00:10:00|37658.6|37546.8|37659.7|37548.9|37676.5|37571|37621|37534.1|616
1672704900000|2023-01-03 00:15:00|37658.9|37541.5|37676.4|37566.6|37686.8|37569.8|37658.9|37541.5|566
1672705200000|2023-01-03 00:20:00|37676.5|37566.7|37679.9|37570.4|37698.2|37586|37636|37561.6|567
1672705500000|2023-01-03 00:25:00|37691.4|37571.4|37684.3|37576.1|37700.6|37587.3|37665.7|37570.3|477
1672705800000|2023-01-03 00:30:00|37684.2|37576.2|37681.3|37572.5|37697.8|37584.3|37668.7|37564.5|601
1672706100000|2023-01-03 00:35:00|37685.7|37565.7|37675.8|37605.5|37700.1|37605.8|37666.4|37556.8|493
1672706400000|2023-01-03 00:40:00|37675.7|37606|37667.6|37594|37692|37615.5|37652.8|37576|426
1672706700000|2023-01-03 00:45:00|37669.5|37595.2|37676|37601.1|37692|37605|37666|37578.8|388
1672707000000|2023-01-03 00:50:00|37675.9|37601|37674.3|37602.7|37692.5|37613.6|37652|37568.8|374
1672707300000|2023-01-03 00:55:00|37674.1|37602.6|37680.7|37605|37698|37615.1|37665.1|37586.4|446
1672707600000|2023-01-03 01:00:00|37680.6|37605.3|37714.8|37637.2|37730.4|37647.7|37676.2|37597.8|692
1672707900000|2023-01-03 01:05:00|37714.6|37637|37691.7|37614.9|37747.9|37658|37683.6|37581.6|770
1672708200000|2023-01-03 01:10:00|37691.6|37615|37679.3|37610.9|37706.3|37626.5|37670.2|37603.2|793
1672708500000|2023-01-03 01:15:00|37675.9|37610.8|37684|37611.8|37693.3|37621.9|37652|37590.2|799
1672708800000|2023-01-03 01:20:00|37684.9|37611.9|37716.6|37653.1|37726.9|37660.3|37657.1|37607|762
1672709100000|2023-01-03 01:25:00|37716.7|37653.2|37720|37670|37753|37688.7|37695.8|37642|739
1672709400000|2023-01-03 01:30:00|37720.1|37670.1|37722|37659|37745|37692.2|37694.5|37639|789
1672709700000|2023-01-03 01:35:00|37721.9|37657.3|37724.6|37674.6|37746|37695.9|37702.5|37638|705
1672710000000|2023-01-03 01:40:00|37724.7|37674.7|37740.9|37676.7|37753.2|37699.6|37710.4|37661.6|564
1672710300000|2023-01-03 01:45:00|37741|37676.9|37823.8|37722|37829.6|37723.2|37723.5|37670|502
1672710600000|2023-01-03 01:50:00|37822.1|37721.8|37804.6|37702.9|37846.8|37736|37798|37698.4|708
1672710900000|2023-01-03 01:55:00|37805|37703.2|37790.4|37682|37816.8|37706.3|37776.3|37681.9|585
1672711200000|2023-01-03 02:00:00|37790.5|37682.1|37771.5|37676.4|37815.6|37704.7|37771.5|37666.7|574
1672711500000|2023-01-03 02:05:00|37771.3|37676.5|37787.8|37679.1|37804.8|37690.9|37758.9|37663.6|522
1672711800000|2023-01-03 02:10:00|37787.7|37679|37783.9|37677.4|37801.4|37690.7|37772|37667.2|437
1672712100000|2023-01-03 02:15:00|37777.3|37673.9|37780|37670.7|37801.1|37684.4|37764.3|37655.4|519
1672712400000|2023-01-03 02:20:00|37780.1|37670.6|37780|37675.6|37799.5|37692.5|37742.5|37658.7|402
1672712700000|2023-01-03 02:25:00|37780.1|37675.5|37765.8|37645.8|37800.8|37680.8|37729|37637.2|563
1672713000000|2023-01-03 02:30:00|37765.9|37645.9|37758.2|37638.2|37785.8|37671|37715.9|37595.9|596
1672713300000|2023-01-03 02:35:00|37758.1|37638.1|37751.8|37642.6|37772.4|37671.5|37721.5|37629.2|562
1672713600000|2023-01-03 02:40:00|37751.1|37642.5|37733.4|37613.4|37763.8|37649.2|37732.6|37613.4|624
1672713900000|2023-01-03 02:45:00|37733.3|37613.3|37731.7|37612.1|37740.1|37645.5|37695.5|37607.8|570
1672714200000|2023-01-03 02:50:00|37731.8|37612.2|37721|37601|37740.4|37627|37677|37588.9|661
1672714500000|2023-01-03 02:55:00|37718.2|37598.2|37717|37597|37734.2|37614.2|37684|37585.9|557
1672714800000|2023-01-03 03:00:00|37717.1|37597.1|37720.6|37600.6|37727|37607|37695.8|37575.8|585
1672715100000|2023-01-03 03:05:00|37720.5|37600.5|37723.7|37603.7|37730|37610|37708.3|37588.3|527
1672715400000|2023-01-03 03:10:00|37723.8|37603.8|37728.3|37608.3|37735.2|37638|37688|37596.6|424
1672715700000|2023-01-03 03:15:00|37731.5|37611.5|37736|37616|37751.1|37631.1|37726|37606|462
1672716000000|2023-01-03 03:20:00|37736.1|37616.1|37726.2|37606.2|37756.4|37644.5|37694.5|37599.9|694
1672716300000|2023-01-03 03:25:00|37727|37607|37734.4|37615.7|37739.3|37619.3|37708.9|37596.6|439
1672716600000|2023-01-03 03:30:00|37733.7|37615.1|37721.7|37602.2|37751.3|37631.3|37706.3|37598.9|493
1672716900000|2023-01-03 03:35:00|37721.6|37602.3|37721.5|37602.4|37739.2|37637|37687|37597.7|415
1672717200000|2023-01-03 03:40:00|37731|37611|37720.3|37601.3|37734.4|37622.3|37697.7|37597.8|465
1672717500000|2023-01-03 03:45:00|37720.4|37601|37718.8|37607.1|37734.7|37625.3|37700.3|37592|375
1672717800000|2023-01-03 03:50:00|37718.9|37602.5|37729.3|37609.3|37735.9|37616|37705.2|37593.1|440
1672718100000|2023-01-03 03:55:00|37721|37611.3|37728|37618.3|37741.2|37635.7|37709.4|37601.5|461
1672718400000|2023-01-03 04:00:00|37728.2|37618.6|37740.9|37620.9|37745|37635|37710.7|37605.2|438
1672718700000|2023-01-03 04:05:00|37741|37621|37719.1|37616.5|37755.5|37635.5|37707.3|37604.5|448
1672719000000|2023-01-03 04:10:00|37719.7|37616.6|37696.9|37592.2|37733.9|37622.9|37687.1|37580.5|451
1672719300000|2023-01-03 04:15:00|37696.4|37592|37697.7|37592.8|37716.2|37606.3|37682|37578.8|443
1672719600000|2023-01-03 04:20:00|37697.6|37592.6|37687.8|37592|37712.3|37602.1|37683|37578.8|346
1672719900000|2023-01-03 04:25:00|37688|37592.1|37708.5|37588.5|37708.5|37596.6|37671.2|37570.4|360
1672720200000|2023-01-03 04:30:00|37708.9|37588.9|37688.2|37583.7|37708.9|37598.8|37676.1|37575.6|445
1672720500000|2023-01-03 04:35:00|37688.3|37583.6|37692.6|37575.2|37704.8|37595.3|37671.5|37570.3|370
1672720800000|2023-01-03 04:40:00|37697.8|37577.8|37693.9|37589.6|37710.7|37603|37677.7|37574.6|295
1672721100000|2023-01-03 04:45:00|37693.8|37589.4|37704.1|37599.2|37728.3|37609.1|37678.7|37581.7|458
1672721400000|2023-01-03 04:50:00|37704.4|37598.6|37718.4|37607.3|37733.6|37614.7|37689.3|37585|460
1672721700000|2023-01-03 04:55:00|37719|37607.6|37753.9|37638.2|37761.6|37645.7|37714.5|37607.6|472
1672722000000|2023-01-03 05:00:00|37754.1|37638|37744.8|37624.8|37761.8|37643.5|37737.6|37617.6|426
1672722300000|2023-01-03 05:05:00|37744.7|37624.7|37758.1|37638.1|37758.1|37638.1|37734.1|37620.6|350
1672722600000|2023-01-03 05:10:00|37750.5|37630.5|37752.2|37632.2|37764.5|37664|37714|37626.6|469
1672722900000|2023-01-03 05:15:00|37752.1|37632.1|37756.7|37636.7|37761|37655|37705|37615.9|522
1672723200000|2023-01-03 05:20:00|37756.8|37636.8|37772|37652|37781.7|37680|37730|37635.8|609
1672723500000|2023-01-03 05:25:00|37771.9|37651.9|37772.4|37652.4|37790|37686|37736|37640.4|532
1672723800000|2023-01-03 05:30:00|37773.9|37653.9|37778.9|37675.4|37790.8|37684.4|37733|37642.9|616
1672724100000|2023-01-03 05:35:00|37780.5|37677|37763|37664.5|37794.6|37698|37747|37652.4|636
1672724400000|2023-01-03 05:40:00|37762.2|37663.4|37757.7|37656.7|37779.7|37673.8|37738.3|37641.4|767
1672724700000|2023-01-03 05:45:00|37757.3|37656.8|37760.7|37667.9|37785.5|37675.3|37745|37644.3|765
1672725000000|2023-01-03 05:50:00|37763.8|37666.9|37770.1|37669.5|37790.3|37687.5|37737.5|37650.2|721
1672725300000|2023-01-03 05:55:00|37769.6|37668.8|37740.4|37648.5|37773.6|37668.8|37722.3|37622.8|672
1672725600000|2023-01-03 06:00:00|37735.9|37643.1|37735|37641.6|37759.9|37656.8|37720.7|37628.2|683
1672725900000|2023-01-03 06:05:00|37734.7|37641.2|37751.6|37645.7|37766.4|37681|37699.5|37629|551
1672726200000|2023-01-03 06:10:00|37751.4|37646.1|37732.4|37629.8|37760.8|37652.7|37724|37619.1|644
1672726500000|2023-01-03 06:15:00|37732.8|37629.7|37740.5|37638.1|37759|37655.4|37714.8|37622.1|580
1672726800000|2023-01-03 06:20:00|37740.3|37637.8|37740.3|37638.5|37763|37678|37698|37626.7|590
1672727100000|2023-01-03 06:25:00|37740.4|37638.7|37748.5|37654.6|37774.7|37680|37700|37635.8|521
1672727400000|2023-01-03 06:30:00|37748.6|37654.8|37798.8|37711|37819.6|37715.9|37745.1|37638.9|832
1672727700000|2023-01-03 06:35:00|37798.6|37711.4|37794|37702.1|37826.5|37730.3|37767.6|37674.5|763
1672728000000|2023-01-03 06:40:00|37788.4|37692.6|37777.9|37672|37815.5|37707|37763.3|37672|588
1672728300000|2023-01-03 06:45:00|37794.7|37675|37797.3|37700.4|37825|37715.3|37777.5|37675|677
1672728600000|2023-01-03 06:50:00|37798.7|37700.3|37802.1|37704.9|37818.6|37734|37754|37674|597
1672728900000|2023-01-03 06:55:00|37808.6|37689.3|37800.3|37705.8|37829.4|37735|37754.5|37683|561
1672729200000|2023-01-03 07:00:00|37802.4|37697.7|37834.1|37739.9|37846.6|37751|37761.6|37663.2|862
1672729500000|2023-01-03 07:05:00|37836.8|37733.2|37831.1|37755.8|37851.4|37778.3|37795.1|37731.8|789
1672729800000|2023-01-03 07:10:00|37832.3|37756.8|37840.5|37774.5|37843.6|37785.1|37804.4|37739.9|714
1672730100000|2023-01-03 07:15:00|37829.1|37779.1|37826.7|37761.4|37843.8|37795.9|37797.3|37758|774
1672730400000|2023-01-03 07:20:00|37827.1|37761.6|37830.7|37763.9|37840.5|37791.9|37799.9|37757.2|678
1672730700000|2023-01-03 07:25:00|37831.2|37764|37808.7|37758.7|37833.3|37790.5|37793.7|37751.8|660
1672731000000|2023-01-03 07:30:00|37808.6|37758.6|37808.4|37788.4|37829.7|37788.7|37790|37748.3|609
1672731300000|2023-01-03 07:35:00|37808.5|37788.5|37747.7|37727.7|37808.6|37788.6|37719.9|37699.9|618
1672731600000|2023-01-03 07:40:00|37748.7|37728.7|37776.1|37756.1|37777.4|37757.4|37701.4|37646.5|628
1672731900000|2023-01-03 07:45:00|37776.4|37756.4|37808.7|37788.7|37857.2|37809.2|37765.1|37699.4|896
1672732200000|2023-01-03 07:50:00|37812.1|37792.1|37878.4|37858.4|37932.4|37883.6|37804.9|37784.9|945
1672732500000|2023-01-03 07:55:00|37878.8|37858.8|37904.6|37854.6|37931.6|37884.3|37878.4|37834.5|677
1672732800000|2023-01-03 08:00:00|37903.8|37853.8|38014.6|37994.6|38035|37996.4|37879|37834.7|953
1672733100000|2023-01-03 08:05:00|38013.2|37993.2|38050.2|38030.2|38082.7|38043.2|38013.2|37977.2|1021
1672733400000|2023-01-03 08:10:00|38050.7|38030.7|38139.8|38089.8|38158.4|38102|38037|37999.9|969
1672733700000|2023-01-03 08:15:00|38140.2|38090.2|38240.7|38190.7|38282.6|38238.3|38119.8|38078.6|937
1672734000000|2023-01-03 08:20:00|38237.9|38187.9|38221.8|38201.8|38256.7|38210.8|38206.2|38164.6|967
1672734300000|2023-01-03 08:25:00|38221|38201|38190.5|38170.5|38238.2|38218.2|38186.7|38166.7|920
1672734600000|2023-01-03 08:30:00|38189.9|38169.9|38227.3|38207.3|38272.2|38252.2|38189.9|38169.9|911
1672734900000|2023-01-03 08:35:00|38227.6|38207.6|38186.3|38136.3|38236.8|38216.8|38123.6|38086.5|871
1672735200000|2023-01-03 08:40:00|38183.2|38133.2|38188.3|38168.3|38206.1|38169.9|38140.5|38116.1|800
1672735500000|2023-01-03 08:45:00|38188.4|38168.4|38229.4|38209.4|38277.9|38257.4|38184.4|38164.4|818
1672735800000|2023-01-03 08:50:00|38225.1|38205.1|38258.2|38208.2|38280.5|38248.1|38214.2|38182.4|766
1672736100000|2023-01-03 08:55:00|38258.5|38208.5|38238.7|38218.7|38277|38238.6|38205.9|38173|863
1672736400000|2023-01-03 09:00:00|38237.3|38217.3|38286.6|38266.6|38293.2|38273.2|38208.8|38186.4|998
1672736700000|2023-01-03 09:05:00|38285.8|38265.8|38282.9|38262.9|38321.3|38291|38257.4|38237.4|950
1672737000000|2023-01-03 09:10:00|38280.7|38260.7|38273.8|38253.8|38316.6|38296.6|38262.9|38242.9|881
1672737300000|2023-01-03 09:15:00|38273.7|38253.7|38256.4|38236.4|38302.1|38282.1|38246.7|38213.9|958
1672737600000|2023-01-03 09:20:00|38253.1|38233.1|38257.8|38237.8|38310.9|38288|38249.3|38215.9|757
1672737900000|2023-01-03 09:25:00|38257.9|38237.9|38227.3|38207.3|38291.7|38250|38227|38207|757
1672738200000|2023-01-03 09:30:00|38227.2|38207.2|38221|38201|38235.9|38215.9|38218.1|38198.1|398
1672738500000|2023-01-03 09:35:00|38222.8|38202.8|38205|38185|38256|38214.6|38200.9|38162.6|703
1672738800000|2023-01-03 09:40:00|38204.4|38184.4|38190.9|38170.9|38226|38196.6|38182.7|38146.4|680
1672739100000|2023-01-03 09:45:00|38191.4|38171.4|38188.6|38168.6|38209.1|38189.1|38183.7|38163.7|718
1672739400000|2023-01-03 09:50:00|38189.7|38169.7|38168.4|38148.4|38193.8|38173.8|38158.3|38138.3|660
1672739700000|2023-01-03 09:55:00|38167.8|38147.8|38196.3|38176.3|38237.5|38217.5|38167.8|38147.8|720
1672740000000|2023-01-03 10:00:00|38194.6|38174.6|38207.1|38187.1|38231.6|38211.6|38184.7|38164.7|663
1672740300000|2023-01-03 10:05:00|38206.1|38186.1|38220.1|38200.1|38231.2|38211.2|38197.3|38177.3|624
1672740600000|2023-01-03 10:10:00|38220.5|38200.5|38223.2|38203.2|38245.4|38225.4|38209|38189|636
1672740900000|2023-01-03 10:15:00|38223.3|38203.3|38242.2|38222.2|38245.4|38225.4|38213.8|38193.8|749
1672741200000|2023-01-03 10:20:00|38242.3|38222.3|38233.3|38213.3|38253|38233|38222.8|38202.8|790
1672741500000|2023-01-03 10:25:00|38233.2|38213.2|38291|38271|38298|38278|38228|38208|804
1672741800000|2023-01-03 10:30:00|38291.7|38271.7|38248.2|38228.2|38313.5|38293.5|38244.3|38224.3|770
1672742100000|2023-01-03 10:35:00|38248.3|38228.3|38272.6|38252.6|38281.1|38261.1|38239.9|38213.6|620
1672742400000|2023-01-03 10:40:00|38269.6|38249.6|38275.1|38255.1|38288.7|38268.7|38261.4|38241.4|714
1672742700000|2023-01-03 10:45:00|38275.6|38255.6|38284.9|38264.9|38284.9|38264.9|38246.8|38226.8|566
1672743000000|2023-01-03 10:50:00|38287.1|38267.1|38269.5|38249.5|38292.2|38272.2|38264|38244|539
1672743300000|2023-01-03 10:55:00|38270.3|38250.3|38296.3|38276.3|38318.4|38298.4|38265.6|38245.6|777
1672743600000|2023-01-03 11:00:00|38296.4|38276.4|38298.1|38278.1|38320.1|38300.1|38292.7|38272.7|627
1672743900000|2023-01-03 11:05:00|38296.7|38276.7|38299.4|38279.4|38330.1|38291.5|38286.3|38251|600
1672744200000|2023-01-03 11:10:00|38299.2|38279.2|38315.4|38295.4|38322.4|38302.4|38283.6|38263.6|651
1672744500000|2023-01-03 11:15:00|38313.8|38293.8|38334.3|38314.3|38334.9|38314.9|38299|38279|802
1672744800000|2023-01-03 11:20:00|38334.7|38314.7|38329.5|38309.5|38357.8|38337.8|38320.7|38300.7|727
1672745100000|2023-01-03 11:25:00|38329.4|38309.4|38315.2|38295.2|38329.9|38309.9|38310.9|38290.9|676
1672745400000|2023-01-03 11:30:00|38317.1|38297.1|38326.4|38306.4|38329.1|38309.1|38306.7|38286.7|873
1672745700000|2023-01-03 11:35:00|38325.1|38305.1|38294.3|38274.3|38328.1|38308.1|38292.6|38272.6|855
1672746000000|2023-01-03 11:40:00|38294.5|38274.5|38308.4|38288.4|38311.9|38291.9|38285.8|38265.8|893
1672746300000|2023-01-03 11:45:00|38309|38289|38283.2|38263.2|38315|38295|38267.6|38247.6|721
1672746600000|2023-01-03 11:50:00|38283.3|38263.3|38303.7|38283.7|38311.6|38291.6|38274.6|38254.6|732
1672746900000|2023-01-03 11:55:00|38303.3|38283.3|38305.2|38285.2|38310.9|38290.9|38295|38275|711
1672747200000|2023-01-03 12:00:00|38305.3|38285.3|38314.9|38294.9|38329|38299.2|38292.8|38258|667
1672747500000|2023-01-03 12:05:00|38314.5|38294.5|38305.9|38285.9|38325.7|38304|38299.5|38262|678
1672747800000|2023-01-03 12:10:00|38307.1|38287.1|38280.7|38260.7|38315.6|38295.6|38278.9|38258.9|656
1672748100000|2023-01-03 12:15:00|38280.6|38260.6|38244.9|38224.9|38289.5|38269.5|38240.8|38220.8|584
1672748400000|2023-01-03 12:20:00|38244.6|38224.6|38238.4|38218.4|38244.7|38224.7|38226.9|38206.9|493
1672748700000|2023-01-03 12:25:00|38238.3|38218.3|38214.1|38194.1|38241.7|38221.7|38211.9|38191.9|543
1672749000000|2023-01-03 12:30:00|38214|38194|38214.5|38194.5|38219.7|38199.7|38209.6|38189.6|591
1672749300000|2023-01-03 12:35:00|38212.8|38192.8|38198.7|38178.7|38216.8|38196.8|38197.8|38177.8|482
1672749600000|2023-01-03 12:40:00|38199.5|38179.5|38187.8|38167.8|38201|38181|38175.3|38155.3|472
1672749900000|2023-01-03 12:45:00|38187.9|38167.9|38198.9|38178.9|38217.6|38197.6|38187.2|38167.2|464
1672750200000|2023-01-03 12:50:00|38198.5|38178.5|38214|38194|38216.6|38196.6|38191.2|38171.2|510
1672750500000|2023-01-03 12:55:00|38214.2|38194.2|38264.9|38214.9|38272.4|38236.8|38199|38179|605
1672750800000|2023-01-03 13:00:00|38273.1|38202.2|38266.1|38246.1|38278.8|38253.8|38242|38202.2|733
1672751100000|2023-01-03 13:05:00|38265.1|38245.1|38256.6|38236.6|38278.9|38258.9|38247.6|38227.6|849
1672751400000|2023-01-03 13:10:00|38256.3|38236.3|38259.5|38239.5|38267.6|38247.6|38248.4|38228.4|755
1672751700000|2023-01-03 13:15:00|38259.1|38239.1|38206.2|38186.2|38281.7|38261.7|38205.3|38185.3|807
1672752000000|2023-01-03 13:20:00|38208.2|38188.2|38185.5|38165.5|38221.8|38201.8|38164.1|38144.1|887
1672752300000|2023-01-03 13:25:00|38184.3|38164.3|38180.3|38160.3|38206|38186|38173.7|38153.7|826
1672752600000|2023-01-03 13:30:00|38181|38161|38167|38147|38198.8|38176|38162.7|38132.2|833
1672752900000|2023-01-03 13:35:00|38167.4|38147.4|38158.8|38138.8|38198.5|38160.5|38153|38117.9|792
1672753200000|2023-01-03 13:40:00|38159|38139|38143.3|38123.3|38185.8|38150.8|38133.1|38102.8|944
1672753500000|2023-01-03 13:45:00|38143.4|38123.4|38158.3|38138.3|38179.2|38159.2|38141.1|38117|703
1672753800000|2023-01-03 13:50:00|38161.5|38141.5|38162.7|38142.7|38192.6|38156.4|38153.5|38129|762
1672754100000|2023-01-03 13:55:00|38165|38145|38160.3|38140.3|38192.2|38164.9|38157.5|38137.5|863
1672754400000|2023-01-03 14:00:00|38161|38141|38171.2|38151.2|38211.6|38165.5|38159.7|38117.3|742
1672754700000|2023-01-03 14:05:00|38171.4|38151.4|38146.7|38126.7|38199.1|38161.5|38133.6|38109.1|900
1672755000000|2023-01-03 14:10:00|38149.2|38129.2|38111.3|38091.3|38149.2|38129.2|38108.7|38074.5|752
1672755300000|2023-01-03 14:15:00|38111|38091|38146.2|38126.2|38146.5|38126.5|38111|38091|663
1672755600000|2023-01-03 14:20:00|38145.3|38125.3|38143.6|38123.6|38183|38143.9|38126.6|38100|727
1672755900000|2023-01-03 14:25:00|38142.6|38122.6|38122.1|38102.1|38152.8|38132.8|38116|38096|661
1672756200000|2023-01-03 14:30:00|38121.4|38101.4|38104.2|38084.2|38138.5|38118.5|38093.7|38073.7|777
1672756500000|2023-01-03 14:35:00|38103.9|38083.9|38054.9|38034.9|38105|38085|38042.4|38022.4|905
1672756800000|2023-01-03 14:40:00|38054|38034|37950.4|37930.4|38054|38034|37920.7|37893.5|932
1672757100000|2023-01-03 14:45:00|37949.2|37929.2|38009.7|37959.7|38058.5|37995|37946.6|37910.2|969
1672757400000|2023-01-03 14:50:00|38015.9|37965.9|37995.1|37975.1|38048.9|38000.5|37985.7|37939|968
1672757700000|2023-01-03 14:55:00|37999.9|37979.9|38026.9|37976.9|38049.8|37993.2|37968.5|37923.2|873
1672758000000|2023-01-03 15:00:00|38032.5|37968.4|37997|37977|38037.2|38000|37982.2|37944.4|886
1672758300000|2023-01-03 15:05:00|37997.1|37977.1|37997.9|37977.9|38043|37996.2|37963.4|37918.4|933
1672758600000|2023-01-03 15:10:00|38000.4|37980.4|38004.6|37984.6|38049.1|38005.2|37986.4|37926.8|928
1672758900000|2023-01-03 15:15:00|38002.8|37982.8|38026.8|38006.8|38052|38017.5|38001.9|37960.7|826
1672759200000|2023-01-03 15:20:00|38039.8|37989.8|37959.5|37909.5|38056.3|38011.4|37954.1|37893.7|790
1672759500000|2023-01-03 15:25:00|37959.6|37909.6|38006.6|37956.6|38022.3|37985.2|37937.1|37896.9|780
1672759800000|2023-01-03 15:30:00|37991.7|37971.7|37982.8|37962.8|38035.9|37987.3|37971|37942.9|789
1672760100000|2023-01-03 15:35:00|37980.1|37960.1|37924.1|37904.1|37982.3|37962.3|37917.2|37885.6|894
1672760400000|2023-01-03 15:40:00|37924.2|37904.2|37887.7|37867.7|37930.1|37910.1|37851|37795.7|817
1672760700000|2023-01-03 15:45:00|37885.4|37865.4|37889|37839|37915|37882.4|37862|37826.7|803
1672761000000|2023-01-03 15:50:00|37888.6|37838.6|37892.2|37872.2|37906.9|37875.5|37854.1|37818.1|830
1672761300000|2023-01-03 15:55:00|37893.1|37873.1|37926.4|37906.4|37940.6|37920.6|37879.8|37859.8|855
1672761600000|2023-01-03 16:00:00|37926.2|37906.2|37927.7|37907.7|37949.8|37929.8|37919.5|37899.5|787
1672761900000|2023-01-03 16:05:00|37928.5|37908.5|37973.4|37953.4|37978.7|37958.7|37928.5|37908.5|761
1672762200000|2023-01-03 16:10:00|37972.8|37952.8|37985.7|37965.7|38055.1|38035.1|37972.7|37952.7|930
1672762500000|2023-01-03 16:15:00|37987.6|37967.6|38002|37982|38027.4|38007.4|37985|37965|729
1672762800000|2023-01-03 16:20:00|38002.1|37982.1|38000.1|37980.1|38026.8|37998.7|37981.7|37951.2|775
1672763100000|2023-01-03 16:25:00|37998.8|37978.8|37934.6|37914.6|38015.8|37978.8|37932.4|37912.4|838
1672763400000|2023-01-03 16:30:00|37932.2|37912.2|37989.8|37923.2|38030.9|37960.2|37932|37906.2|898
1672763700000|2023-01-03 16:35:00|37984.5|37919.9|37964.2|37944.2|37998.9|37951.9|37955.4|37914|729
1672764000000|2023-01-03 16:40:00|37962.9|37942.9|37971.8|37906.7|37994.4|37945|37956.5|37904.8|760
1672764300000|2023-01-03 16:45:00|37965.6|37915.6|37981.9|37903.3|38021.2|37943.9|37929.9|37896.8|822
1672764600000|2023-01-03 16:50:00|37979.4|37909.2|37948.1|37928.1|37987.1|37943.6|37934.1|37899.8|699
1672764900000|2023-01-03 16:55:00|37948.2|37928.2|37935.4|37915.4|37952.3|37931.5|37904.8|37878.3|676
1672765200000|2023-01-03 17:00:00|37934.2|37914.2|37935.4|37915.4|37976|37929.7|37930.6|37891.5|582
1672765500000|2023-01-03 17:05:00|37935.6|37915.6|37935.2|37915.2|37991.4|37946.9|37928|37886|574
1672765800000|2023-01-03 17:10:00|37954.4|37904.4|37935|37885|37971|37916.6|37914.3|37867.9|512
1672766100000|2023-01-03 17:15:00|37934|37884|37924.2|37874.2|37951|37905.2|37905|37863.1|477
1672766400000|2023-01-03 17:20:00|37924.5|37874.5|37943.1|37893.1|37957.7|37900.3|37903.3|37861.5|438
1672766700000|2023-01-03 17:25:00|37942.8|37892.8|37926.4|37906.4|37952.3|37916.6|37924.4|37889.7|467
1672767000000|2023-01-03 17:30:00|37926.3|37906.3|37927|37907|37942.3|37922.3|37921.8|37901.8|477
1672767300000|2023-01-03 17:35:00|37926.9|37906.9|37941.7|37921.7|37946.5|37926.5|37919.6|37899.6|395
1672767600000|2023-01-03 17:40:00|37942.3|37922.3|37942.9|37922.9|37953.1|37933.1|37935.9|37915.9|399
1672767900000|2023-01-03 17:45:00|37942.7|37922.7|37967.1|37947.1|37973.5|37953.5|37935|37915|522
1672768200000|2023-01-03 17:50:00|37967.6|37947.6|37957.4|37937.4|37969.5|37949.5|37950.2|37930.2|448
1672768500000|2023-01-03 17:55:00|37957.5|37937.5|37954.8|37934.8|37962|37942|37946.6|37926.6|479
1672768800000|2023-01-03 18:00:00|37955.4|37935.4|37951.4|37931.4|37969.5|37949.5|37946.3|37926.3|533
1672769100000|2023-01-03 18:05:00|37951.5|37931.5|37954.1|37934.1|37965.3|37945.3|37948.8|37928.8|424
1672769400000|2023-01-03 18:10:00|37957.7|37937.7|37948.6|37928.6|37961.6|37941.6|37935.5|37915.5|425
1672769700000|2023-01-03 18:15:00|37948.2|37928.2|37956.2|37936.2|37962.5|37942.5|37943.5|37923.5|423
1672770000000|2023-01-03 18:20:00|37958.4|37938.4|37951.2|37931.2|37969.5|37949.5|37950.9|37930.9|446
1672770300000|2023-01-03 18:25:00|37951.1|37931.1|37922|37902|37953.5|37933.5|37907.7|37887.7|466
1672770600000|2023-01-03 18:30:00|37918.7|37898.7|37928.2|37908.2|37934.3|37914.3|37916.1|37896.1|435
1672770900000|2023-01-03 18:35:00|37924.6|37904.6|37924.8|37904.8|37932.4|37912.4|37907.7|37887.7|495
1672771200000|2023-01-03 18:40:00|37922.7|37902.7|37888.4|37868.4|37924.4|37904.4|37883.4|37863.4|521
1672771500000|2023-01-03 18:45:00|37888.7|37868.7|37896.6|37876.6|37907|37887|37887.4|37867.4|480
1672771800000|2023-01-03 18:50:00|37896.2|37876.2|37895.1|37875.1|37904.1|37884.1|37886.5|37866.5|389
1672772100000|2023-01-03 18:55:00|37895.2|37875.2|37899.5|37879.5|37908|37888|37890.7|37870.7|378
1672772400000|2023-01-03 19:00:00|37899.4|37879.4|37898.4|37878.4|37907.9|37887.9|37894.6|37874.6|502
1672772700000|2023-01-03 19:05:00|37898.3|37878.3|37910.2|37890.2|37913.8|37893.8|37893.7|37873.7|455
1672773000000|2023-01-03 19:10:00|37904|37884|37906.5|37886.5|37918.6|37898.6|37897.2|37877.2|536
1672773300000|2023-01-03 19:15:00|37906.4|37886.4|37901.2|37881.2|37929.1|37893.5|37886.5|37866.2|491
1672773600000|2023-01-03 19:20:00|37901.1|37881.1|37903|37883|37910.5|37890.5|37891.7|37871.7|400
1672773900000|2023-01-03 19:25:00|37903.3|37883.3|37888.7|37868.7|37903.5|37883.5|37888.1|37868.1|382
1672774200000|2023-01-03 19:30:00|37888|37868|37898.7|37878.7|37905.7|37885.7|37886.9|37866.9|441
1672774500000|2023-01-03 19:35:00|37897.7|37877.7|37897.4|37877.4|37905.2|37885.2|37887|37867|308
1672774800000|2023-01-03 19:40:00|37897.7|37877.7|37885.7|37865.7|37907.1|37887.1|37883.4|37863.4|363
1672775100000|2023-01-03 19:45:00|37885.5|37865.5|37868.3|37848.3|37892.2|37872.2|37863.7|37843.7|570
1672775400000|2023-01-03 19:50:00|37865.1|37845.1|37903.4|37853.4|37916|37859.8|37862|37836|588
1672775700000|2023-01-03 19:55:00|37909.9|37845.7|37911.6|37861.6|37927.6|37864.6|37898.8|37838.6|566
1672776000000|2023-01-03 20:00:00|37915.1|37849.6|37918.4|37850.1|37924.7|37874.7|37907.1|37838.7|590
1672776300000|2023-01-03 20:05:00|37918.5|37850.2|37927.6|37860|37932.2|37878|37915.7|37850.2|513
1672776600000|2023-01-03 20:10:00|37927.7|37859.8|37911.1|37844.1|37938.9|37884.7|37908.4|37839.3|467
1672776900000|2023-01-03 20:15:00|37911.3|37844|37923.9|37857.2|37924.3|37858.6|37900.6|37831.9|475
1672777200000|2023-01-03 20:20:00|37924.6|37857.6|37948.7|37882.3|37952.6|37891.5|37922.5|37855.8|457
1672777500000|2023-01-03 20:25:00|37946.3|37883.1|37933.9|37865.3|37949.2|37884.6|37924.6|37858.8|451
1672777800000|2023-01-03 20:30:00|37932.4|37865.1|37932.6|37863.1|37940|37873|37925.5|37853.2|416
1672778100000|2023-01-03 20:35:00|37932.7|37862.8|37936.1|37867.5|37943.9|37874.8|37924.8|37846.2|400
1672778400000|2023-01-03 20:40:00|37936.4|37867.6|37954|37886|37956.6|37892.5|37933.4|37866.7|474
1672778700000|2023-01-03 20:45:00|37953|37883.3|37948.2|37870.2|37955|37894.1|37939.3|37869.7|395
1672779000000|2023-01-03 20:50:00|37957.8|37874.9|37959|37870.1|37963.1|37883.6|37940.8|37856.4|545
1672779300000|2023-01-03 20:55:00|37958|37873.5|37977.3|37886.7|37988.6|37897.8|37953.8|37858.5|517
1672779600000|2023-01-03 21:00:00|37977.1|37886.4|37957|37874.2|38002.4|37897.8|37947.1|37874|410
1672779900000|2023-01-03 21:05:00|37957.5|37877.5|37954.3|37876.4|37970|37894.1|37940.4|37865.6|281
1672780200000|2023-01-03 21:10:00|37954.4|37876.6|37957.6|37877.8|37978|37897.1|37947|37863|353
1672780500000|2023-01-03 21:15:00|37957.2|37878.2|37954.1|37880|37972.7|37899.8|37940.7|37855.8|396
1672780800000|2023-01-03 21:20:00|37954.2|37879.9|37971.8|37898.6|37977.6|37904.8|37947.7|37874.7|323
1672781100000|2023-01-03 21:25:00|37971.3|37898.7|37964.6|37889.3|37982.1|37911.9|37957.3|37882.8|486
1672781400000|2023-01-03 21:30:00|37969.4|37891.1|37973|37895|37983|37917.8|37959.6|37870.8|370
1672781700000|2023-01-03 21:35:00|37973.7|37894.9|37968.3|37889.6|37982.6|37910.2|37960.2|37885.4|199
1672782000000|2023-01-03 21:40:00|37971.1|37889.9|37977.1|37894.4|37990|37910.2|37962|37888.1|280
1672782300000|2023-01-03 21:45:00|37977.4|37896.9|37979.1|37897.9|38000|37910.8|37958.2|37884.7|324
1672782600000|2023-01-03 21:50:00|37978.9|37898|37971.4|37892.7|37991.2|37907.2|37955.8|37872.4|384
1672782900000|2023-01-03 21:55:00|37976.3|37892.8|37979.3|37859.3|37991|37895.9|37954|37854|413
1672783200000|2023-01-03 22:00:00|37985.5|37865.5|37984.1|37864.1|37992.2|37899.7|37978.1|37863|43
1672783500000|2023-01-03 22:05:00|37978.2|37899.2|37987.3|37867.3|37999.3|37904.3|37978|37863.9|55
1672783800000|2023-01-03 22:10:00|37974.7|37908.8|37996.4|37876.4|38000.6|37909.6|37974.7|37872.5|55
1672784100000|2023-01-03 22:15:00|37993.3|37873.3|37992.7|37893.1|38003.4|37906.7|37982.8|37873|134
1672784400000|2023-01-03 22:20:00|37987.5|37908.9|37978|37883.5|37993.5|37910.8|37973.1|37871.5|106
1672784700000|2023-01-03 22:25:00|37979|37884|37976.6|37886.1|37988.6|37889.6|37971|37877.8|94
1672785000000|2023-01-03 22:30:00|37972.8|37885.7|37982.5|37887.7|37990.4|37894.3|37969|37877.2|527
1672785300000|2023-01-03 22:35:00|37985.7|37887|37979.8|37888.8|37995.2|37895.5|37968.6|37875.7|980
1672785600000|2023-01-03 22:40:00|37984.6|37886.4|37979.7|37879.5|37988.7|37894.6|37971.7|37878.9|1056
1672785900000|2023-01-03 22:45:00|37990.1|37870.1|37988.2|37882.2|37999.4|37898|37975|37870.1|429
1672786200000|2023-01-03 22:50:00|37992.9|37872.9|37983.1|37870.5|37994.8|37897.6|37966.8|37869.1|41
1672786500000|2023-01-03 22:55:00|37978.4|37878.2|37983.3|37863.3|38004.9|37889.9|37959.6|37839.6|102
1672786800000|2023-01-03 23:00:00|37984.5|37888.5|37970.2|37850.2|38016|37896|37957.4|37837.4|521
1672787100000|2023-01-03 23:05:00|37969.8|37849.8|37961.4|37857.7|37982.7|37877.6|37941.7|37826.2|357
1672787400000|2023-01-03 23:10:00|37970.2|37857.5|37981.9|37861.9|37991.6|37888.4|37944.9|37836.8|616
1672787700000|2023-01-03 23:15:00|37975.2|37864.3|37992.4|37883.6|38006.7|37907.9|37942|37859.4|421
1672788000000|2023-01-03 23:20:00|37991.7|37882.6|38007|37901|38021|37914|37972.4|37873.3|473
1672788300000|2023-01-03 23:25:00|38007.3|37901.4|38001.2|37887.1|38023.1|37933.4|37959.5|37880.8|509
1672788600000|2023-01-03 23:30:00|38002.2|37887.2|37980.8|37912.3|38018.5|37923.4|37965|37885.8|359
1672788900000|2023-01-03 23:35:00|37988.7|37898.6|38000.8|37880.8|38014.3|37918.9|37957.5|37880.8|274
1672789200000|2023-01-03 23:40:00|38002.4|37882.4|38008.5|37892.6|38013.9|37920.4|37958|37878.6|392
1672789500000|2023-01-03 23:45:00|38014.6|37894.6|38013.9|37893.9|38025.5|37926.2|37975.1|37890.6|382
1672789800000|2023-01-03 23:50:00|38016.4|37896.4|38003.9|37883.9|38016.5|37909.4|37965|37880.5|263
1672790100000|2023-01-03 23:55:00|38003.8|37883.8|38008.8|37888.8|38012.5|37915.1|37965|37881.6|348
1672790400000|2023-01-04 00:00:00|38008.9|37888.9|37956.2|37869.9|38012.3|37912.9|37934.5|37849.5|557
1672790700000|2023-01-04 00:05:00|37953.8|37870.3|37970.4|37850.4|37982.3|37886.9|37925|37842.5|571
1672791000000|2023-01-04 00:10:00|37970|37850|37943.7|37874.7|37975.1|37881.6|37924.5|37842.8|508
1672791300000|2023-01-04 00:15:00|37943.1|37874.6|37947.9|37871.7|37964.5|37880.6|37922|37866.3|464
1672791600000|2023-01-04 00:20:00|37948|37871.8|37939|37870.4|37962.3|37878.4|37920.5|37854.9|431
1672791900000|2023-01-04 00:25:00|37939.3|37870.8|37947.6|37868.7|37962.1|37883.2|37922.5|37849.2|361
1672792200000|2023-01-04 00:30:00|37950.1|37868.8|37935|37866.7|37968.5|37874.3|37919.2|37848.5|369
1672792500000|2023-01-04 00:35:00|37942.9|37870.3|37937.9|37867.9|37958.8|37875.2|37914.5|37846.7|456
1672792800000|2023-01-04 00:40:00|37938|37868|37930.9|37863|37950.2|37874.3|37924.3|37862.8|370
1672793100000|2023-01-04 00:45:00|37931|37863.5|37918.9|37843.9|37952.4|37868.3|37903.8|37828.9|461
1672793400000|2023-01-04 00:50:00|37918.3|37843.5|37906.5|37856.5|37936.6|37870.3|37895.8|37830.5|416
1672793700000|2023-01-04 00:55:00|37899.8|37849.8|37920.5|37856.1|37925.2|37867.9|37896.8|37835|356
1672794000000|2023-01-04 01:00:00|37920.4|37855.1|37892.7|37842.7|37926|37876|37886.4|37836.3|501
1672794300000|2023-01-04 01:05:00|37889.5|37839.5|37906.1|37856.1|37913.6|37863.5|37885.2|37831.3|511
1672794600000|2023-01-04 01:10:00|37906|37856|37901|37851|37918|37866.2|37892.1|37842.1|325
1672794900000|2023-01-04 01:15:00|37900.6|37850.6|37893.1|37843.1|37923.7|37859|37884.3|37830.5|444
1672795200000|2023-01-04 01:20:00|37893|37843|37891.6|37841.6|37910|37858|37881.6|37831.6|399
1672795500000|2023-01-04 01:25:00|37891.8|37841.8|37898.4|37848.4|37905.8|37869.3|37863|37835.1|366
1672795800000|2023-01-04 01:30:00|37898.3|37848.3|37866.9|37846.9|37905.8|37874.3|37865.7|37825.1|349
1672796100000|2023-01-04 01:35:00|37867.2|37847.2|37877.8|37827.8|37897.2|37857.8|37857.5|37818.9|405
1672796400000|2023-01-04 01:40:00|37877.7|37827.7|37866.8|37846.8|37877.7|37853.9|37854.6|37827.7|381
1672796700000|2023-01-04 01:45:00|37866.3|37846.3|37861|37841|37893.8|37861.4|37852.6|37822.9|490
1672797000000|2023-01-04 01:50:00|37860.4|37840.4|37863.9|37843.9|37891.4|37854.1|37852.7|37814.2|475
1672797300000|2023-01-04 01:55:00|37863.8|37843.8|37886.1|37822.5|37893.4|37858.4|37852.4|37813|498
1672797600000|2023-01-04 02:00:00|37880.3|37822.1|37874.7|37824.7|37888.1|37850.1|37850.8|37804.2|491
1672797900000|2023-01-04 02:05:00|37874.8|37824.8|37879.8|37829.8|37891.4|37856.8|37856.6|37811.7|445
1672798200000|2023-01-04 02:10:00|37888.2|37838.2|37858.1|37838.1|37891|37852.9|37854.1|37814.7|522
1672798500000|2023-01-04 02:15:00|37857.9|37837.9|37878.3|37828.3|37891.4|37848|37851.5|37812.3|363
1672798800000|2023-01-04 02:20:00|37873.7|37823.7|37866|37846|37893.4|37859.2|37860.1|37821.6|382
1672799100000|2023-01-04 02:25:00|37866.1|37846.1|37865.7|37845.7|37896.9|37853.2|37856.4|37817.5|338
1672799400000|2023-01-04 02:30:00|37865.8|37845.8|37873.2|37823.2|37893.3|37850.8|37854.7|37814.9|431
1672799700000|2023-01-04 02:35:00|37873.4|37823.4|37883.1|37833.1|37893.2|37856.1|37863.3|37821.3|317
1672800000000|2023-01-04 02:40:00|37883|37833|37872.2|37852.2|37902.7|37866|37862.5|37824.6|297
1672800300000|2023-01-04 02:45:00|37868.4|37848.4|37886.6|37836.6|37893.5|37858.8|37860.8|37825.2|390
1672800600000|2023-01-04 02:50:00|37882.3|37832.3|37875.3|37855.3|37907.4|37867.8|37870.4|37830.8|401
1672800900000|2023-01-04 02:55:00|37876.2|37856.2|37891.9|37828.2|37908.2|37868.9|37864.6|37827.7|324
1672801200000|2023-01-04 03:00:00|37891.8|37828|37860.5|37840.5|37891.8|37850.6|37856.8|37820.1|277
1672801500000|2023-01-04 03:05:00|37860.4|37840.4|37860|37840|37883.4|37851.6|37854.2|37813.9|354
1672801800000|2023-01-04 03:10:00|37860.1|37840.1|37872|37822|37903.3|37847.6|37851.3|37809.2|354
1672802100000|2023-01-04 03:15:00|37871.9|37821.9|37877.7|37827.7|37878.9|37845.5|37849.6|37813.6|264
1672802400000|2023-01-04 03:20:00|37877.9|37827.9|37859.6|37839.6|37878.5|37845.2|37851.5|37814.5|237
1672802700000|2023-01-04 03:25:00|37856.6|37836.6|37859.9|37839.9|37889.6|37847.2|37850|37816.9|267
1672803000000|2023-01-04 03:30:00|37857.1|37837.1|37874.7|37824.7|37890.1|37849.4|37854.5|37816.2|228
1672803300000|2023-01-04 03:35:00|37874.6|37824.6|37859.6|37839.6|37886.2|37849.6|37856.5|37817.4|288
1672803600000|2023-01-04 03:40:00|37859.9|37839.9|37881.1|37831.1|37882.6|37847.2|37854.6|37814.8|289
1672803900000|2023-01-04 03:45:00|37880.5|37830.5|37873.3|37823.3|37881.9|37846.9|37853|37818.2|264
1672804200000|2023-01-04 03:50:00|37873.4|37823.4|37882.9|37819.4|37883|37848.7|37848.2|37811.3|298
1672804500000|2023-01-04 03:55:00|37873.9|37823.9|37868.8|37818.8|37890.1|37848.2|37854.3|37818.1|266
1672804800000|2023-01-04 04:00:00|37868.7|37818.7|37856.7|37836.7|37884.8|37842.8|37848.8|37813.6|270
1672805100000|2023-01-04 04:05:00|37855.6|37835.6|37859.7|37839.7|37886.7|37848|37849.7|37810.8|266
1672805400000|2023-01-04 04:10:00|37861.3|37841.3|37874.7|37824.7|37892.3|37850|37855.1|37816.4|195
1672805700000|2023-01-04 04:15:00|37874.6|37824.6|37863.5|37843.5|37874.6|37851.6|37855|37824.1|265
1672806000000|2023-01-04 04:20:00|37863.4|37843.4|37863.8|37843.8|37874.8|37854.8|37855.6|37835.6|320
1672806300000|2023-01-04 04:25:00|37863.6|37843.6|37864.2|37844.2|37874.1|37854.1|37855.1|37835.1|325
1672806600000|2023-01-04 04:30:00|37864.1|37844.1|37863.7|37843.7|37873.6|37853.6|37855.8|37835.8|285
1672806900000|2023-01-04 04:35:00|37863.5|37843.5|37866.2|37846.2|37873.9|37853.9|37861.3|37841.3|222
1672807200000|2023-01-04 04:40:00|37867|37847|37860.9|37840.9|37887.8|37854.8|37858.3|37819.2|208
1672807500000|2023-01-04 04:45:00|37860.8|37840.8|37865|37845|37890.3|37850.1|37852.5|37827.2|165
1672807800000|2023-01-04 04:50:00|37865.1|37845.1|37865.4|37845.4|37889.6|37851.9|37856.2|37825.3|271
1672808100000|2023-01-04 04:55:00|37865.3|37845.3|37843.5|37823.5|37886.7|37851.7|37833.4|37787.9|512
1672808400000|2023-01-04 05:00:00|37843.8|37823.8|37831.8|37811.8|37854.3|37830.1|37817.8|37789.8|505
1672808700000|2023-01-04 05:05:00|37831.9|37811.9|37829|37809|37838.8|37818.8|37813.5|37793.5|486
1672809000000|2023-01-04 05:10:00|37829.3|37809.3|37846.4|37826.4|37860.8|37840.8|37826.5|37806.5|512
1672809300000|2023-01-04 05:15:00|37846.3|37826.3|37852.3|37832.3|37855.3|37835.3|37832.3|37812.3|385
1672809600000|2023-01-04 05:20:00|37852.2|37832.2|37855.7|37835.7|37866.8|37846.8|37842|37822|344
1672809900000|2023-01-04 05:25:00|37855.6|37835.6|37856.5|37836.5|37867.1|37847.1|37847.7|37827.7|440
1672810200000|2023-01-04 05:30:00|37856.3|37836.3|37856|37836|37868.5|37848.5|37848.7|37828.7|449
1672810500000|2023-01-04 05:35:00|37852.7|37832.7|37857|37837|37865.9|37845.9|37846.4|37826.4|410
1672810800000|2023-01-04 05:40:00|37857.2|37837.2|37862.5|37842.5|37882.3|37850.9|37846|37815.7|426
1672811100000|2023-01-04 05:45:00|37862.7|37842.7|37847.1|37827.1|37868.8|37848.8|37846.7|37826.7|412
1672811400000|2023-01-04 05:50:00|37847.5|37827.5|37862.1|37842.1|37865.8|37845.8|37844.8|37824.8|359
1672811700000|2023-01-04 05:55:00|37861.4|37841.4|37874.2|37824.2|37898.9|37850.4|37845.5|37822.1|482
1672812000000|2023-01-04 06:00:00|37859|37839|37872.7|37852.7|37883|37853.8|37850.7|37813|526
1672812300000|2023-01-04 06:05:00|37871.8|37851.8|37852.7|37832.7|37873.5|37853.5|37846.5|37826.5|489
1672812600000|2023-01-04 06:10:00|37852.9|37832.9|37849.3|37829.3|37890.3|37843.9|37841.7|37820.9|475
1672812900000|2023-01-04 06:15:00|37849.4|37829.4|37856.3|37836.3|37878|37839.9|37842.5|37807|488
1672813200000|2023-01-04 06:20:00|37851.6|37831.6|37838.6|37818.6|37880.9|37836|37836.2|37801|500
1672813500000|2023-01-04 06:25:00|37838.8|37818.8|37846.4|37826.4|37866.6|37832.8|37833.2|37812.6|380
1672813800000|2023-01-04 06:30:00|37846.3|37826.3|37854.7|37834.7|37879|37846.9|37840.9|37811|467
1672814100000|2023-01-04 06:35:00|37851.1|37831.1|37872.3|37852.3|37895.3|37855.6|37848.4|37815|479
1672814400000|2023-01-04 06:40:00|37872.7|37852.7|37877|37857|37934.9|37914.9|37872.7|37844.8|525
1672814700000|2023-01-04 06:45:00|37884.3|37864.3|37874.7|37854.7|37914.5|37866.9|37866.2|37828|402
1672815000000|2023-01-04 06:50:00|37875.1|37855.1|37901.4|37851.4|37917.2|37864.9|37863.9|37825.5|555
1672815300000|2023-01-04 06:55:00|37901.5|37851.5|37883.7|37820.3|37909.3|37854.7|37841.5|37801.7|645
1672815600000|2023-01-04 07:00:00|37864.4|37844.4|37845.4|37776.4|37897|37855.2|37842|37772.3|831
1672815900000|2023-01-04 07:05:00|37836.4|37786.4|37786.7|37736.7|37850.1|37787.2|37758.1|37719.1|718
1672816200000|2023-01-04 07:10:00|37792.7|37729.8|37793|37773|37818|37773.6|37772.5|37729.8|634
1672816500000|2023-01-04 07:15:00|37789.8|37769.8|37797.5|37777.5|37850|37784.1|37772.7|37727|633
1672816800000|2023-01-04 07:20:00|37797.7|37777.7|37711.8|37691.8|37828|37778.1|37711.5|37664.8|648
1672817100000|2023-01-04 07:25:00|37712.4|37692.4|37681.2|37661.2|37750|37694.4|37672|37649|697
1672817400000|2023-01-04 07:30:00|37681.1|37661.1|37672.1|37652.1|37687.2|37667.2|37665.1|37645.1|676
1672817700000|2023-01-04 07:35:00|37672.3|37652.3|37657.4|37637.4|37674.1|37654.1|37635.9|37615.9|644
1672818000000|2023-01-04 07:40:00|37658.2|37638.2|37668.7|37600.1|37722.3|37670.7|37647.1|37600.1|726
1672818300000|2023-01-04 07:45:00|37681.9|37593.5|37706.1|37656.1|37772.3|37681.6|37648.9|37593.5|858
1672818600000|2023-01-04 07:50:00|37691|37671|37697.5|37647.5|37759.8|37697.2|37655.3|37623.8|890
1672818900000|2023-01-04 07:55:00|37697.4|37647.4|37689.1|37669.1|37713.6|37669.9|37674.5|37622.3|773
1672819200000|2023-01-04 08:00:00|37689.3|37669.3|37578.5|37558.5|37725.6|37669.3|37569.5|37549.5|960
1672819500000|2023-01-04 08:05:00|37579.2|37559.2|37539.4|37519.4|37611.5|37591.5|37515.7|37490.5|838
1672819800000|2023-01-04 08:10:00|37537.8|37517.8|37530.5|37459.3|37596.6|37554.7|37462.3|37442.3|867
1672820100000|2023-01-04 08:15:00|37538.7|37465.6|37531|37511|37569.4|37516.7|37491.6|37445|936
1672820400000|2023-01-04 08:20:00|37530.8|37510.8|37507.6|37487.6|37539.6|37519.6|37475.9|37455.9|859
1672820700000|2023-01-04 08:25:00|37505.4|37485.4|37542.8|37492.8|37580.4|37531.9|37505.3|37474.4|739
1672821000000|2023-01-04 08:30:00|37527.9|37507.9|37512.9|37492.9|37549.1|37512.7|37468.4|37438.9|823
1672821300000|2023-01-04 08:35:00|37511.5|37491.5|37554.9|37478.5|37574.6|37527.4|37499.8|37456.9|766
1672821600000|2023-01-04 08:40:00|37545|37495|37569.9|37519.9|37592|37543.9|37537|37474.1|699
1672821900000|2023-01-04 08:45:00|37575.1|37503.2|37510.5|37460.5|37587|37543.6|37479|37421.7|841
1672822200000|2023-01-04 08:50:00|37494.4|37474.4|37452.7|37432.7|37507.7|37474.4|37449.2|37413.7|772
1672822500000|2023-01-04 08:55:00|37455.6|37435.6|37481|37461|37484.3|37464.3|37447.5|37427.5|733
1672822800000|2023-01-04 09:00:00|37478.5|37458.5|37491.1|37471.1|37509.4|37486|37473.6|37453.6|764
1672823100000|2023-01-04 09:05:00|37490|37470|37510.6|37490.6|37517.5|37497.5|37479.6|37459.6|789
1672823400000|2023-01-04 09:10:00|37510.5|37490.5|37495.5|37475.5|37518|37498|37490.2|37470.2|710
1672823700000|2023-01-04 09:15:00|37495.4|37475.4|37464.6|37444.6|37495.6|37475.6|37455.2|37435.2|730
1672824000000|2023-01-04 09:20:00|37465.5|37445.5|37443|37423|37477.3|37457.3|37426.1|37406.1|755
1672824300000|2023-01-04 09:25:00|37442.9|37422.9|37429.9|37409.9|37462|37434|37428.7|37394|680
1672824600000|2023-01-04 09:30:00|37430|37410|37428.9|37408.9|37435.7|37415.7|37411|37391|695
1672824900000|2023-01-04 09:35:00|37429.4|37409.4|37471.2|37451.2|37511.9|37476.9|37429.4|37409.4|613
1672825200000|2023-01-04 09:40:00|37473.1|37453.1|37511.2|37491.2|37532.6|37512.6|37467.6|37447.6|627
1672825500000|2023-01-04 09:45:00|37512.4|37492.4|37488.5|37468.5|37544.5|37496.8|37478.9|37454.8|626
1672825800000|2023-01-04 09:50:00|37490.9|37470.9|37447.6|37427.6|37490.9|37470.9|37447.2|37427.2|564
1672826100000|2023-01-04 09:55:00|37446.6|37426.6|37453.1|37433.1|37482|37462|37437.4|37417.4|733
1672826400000|2023-01-04 10:00:00|37453|37433|37461.2|37441.2|37472.5|37452.5|37425.6|37405.6|639
1672826700000|2023-01-04 10:05:00|37463.7|37443.7|37464.5|37444.5|37484.9|37464.9|37455.5|37435.5|604
1672827000000|2023-01-04 10:10:00|37464.6|37444.6|37465.5|37445.5|37492|37457.3|37451.2|37429|528
1672827300000|2023-01-04 10:15:00|37465.2|37445.2|37454.4|37434.4|37472.8|37452.8|37444.3|37424.3|596
1672827600000|2023-01-04 10:20:00|37454.3|37434.3|37446.1|37426.1|37465|37445|37430.2|37410.2|466
1672827900000|2023-01-04 10:25:00|37446|37426|37475.1|37455.1|37475.9|37455.9|37444.6|37424.6|580
1672828200000|2023-01-04 10:30:00|37475.2|37455.2|37455.4|37435.4|37475.2|37455.2|37448.7|37428.7|599
1672828500000|2023-01-04 10:35:00|37455.5|37435.5|37440.1|37420.1|37458.4|37438.4|37420.1|37400.1|524
1672828800000|2023-01-04 10:40:00|37440.2|37420.2|37442.3|37422.3|37448.3|37428.3|37433.9|37413.9|537
1672829100000|2023-01-04 10:45:00|37442.9|37422.9|37424.7|37404.7|37450|37430|37424.4|37404.4|745
1672829400000|2023-01-04 10:50:00|37425.4|37405.4|37450.2|37430.2|37455.3|37435.3|37422.9|37402.9|624
1672829700000|2023-01-04 10:55:00|37450.6|37430.6|37447.2|37427.2|37455.8|37435.8|37436.3|37416.3|648
1672830000000|2023-01-04 11:00:00|37447|37427|37438.9|37418.9|37453.4|37433.4|37437.2|37417.2|585
1672830300000|2023-01-04 11:05:00|37439.6|37419.6|37454.4|37434.4|37456.8|37436.8|37433|37413|589
1672830600000|2023-01-04 11:10:00|37454.7|37434.7|37431.8|37411.8|37456.6|37436.6|37431.8|37411.8|608
1672830900000|2023-01-04 11:15:00|37431.7|37411.7|37454.3|37434.3|37456.7|37436.7|37419.1|37399.1|531
1672831200000|2023-01-04 11:20:00|37454.2|37434.2|37456.1|37436.1|37462.7|37442.7|37449.9|37429.9|374
1672831500000|2023-01-04 11:25:00|37456.2|37436.2|37479.4|37459.4|37481.3|37461.3|37453.5|37433.5|542
1672831800000|2023-01-04 11:30:00|37478.3|37458.3|37472.2|37452.2|37482.6|37462.6|37455.4|37435.4|544
1672832100000|2023-01-04 11:35:00|37472.1|37452.1|37470.4|37450.4|37478.6|37458.6|37461.7|37441.7|509
1672832400000|2023-01-04 11:40:00|37470.2|37450.2|37474.8|37454.8|37477.1|37457.1|37461.1|37441.1|526
1672832700000|2023-01-04 11:45:00|37470.6|37450.6|37472.4|37452.4|37482.9|37462.9|37464.6|37444.6|579
1672833000000|2023-01-04 11:50:00|37474.7|37454.7|37468.5|37448.5|37478.3|37458.3|37460.4|37440.4|544
1672833300000|2023-01-04 11:55:00|37466.2|37446.2|37471.4|37451.4|37472.3|37452.3|37457.7|37437.7|529
1672833600000|2023-01-04 12:00:00|37471.2|37451.2|37460.4|37440.4|37477|37457|37418.5|37398.5|742
1672833900000|2023-01-04 12:05:00|37461|37441|37438.7|37418.7|37472|37452|37436.3|37416.3|584
1672834200000|2023-01-04 12:10:00|37438.2|37418.2|37412.5|37392.5|37438.2|37418.2|37387.3|37341|705
1672834500000|2023-01-04 12:15:00|37407.8|37387.8|37374.1|37354.1|37416.4|37396.4|37357.9|37337.9|623
1672834800000|2023-01-04 12:20:00|37373.9|37353.9|37342.3|37322.3|37387.9|37367.9|37337.9|37317.9|501
1672835100000|2023-01-04 12:25:00|37342.6|37322.6|37342.3|37322.3|37370.4|37350.4|37322.3|37302.3|640
1672835400000|2023-01-04 12:30:00|37342.5|37322.5|37297|37277|37342.5|37322.5|37281|37261|686
1672835700000|2023-01-04 12:35:00|37297.1|37277.1|37323.3|37303.3|37336.8|37316.8|37297|37277|547
1672836000000|2023-01-04 12:40:00|37323.2|37303.2|37224.4|37204.4|37327.4|37307.4|37219.9|37190.7|673
1672836300000|2023-01-04 12:45:00|37217.9|37197.9|37227.6|37207.6|37250.9|37230.9|37194.8|37158|606
1672836600000|2023-01-04 12:50:00|37224.3|37204.3|37228.2|37208.2|37260.9|37230.1|37207.6|37178|641
1672836900000|2023-01-04 12:55:00|37228.5|37208.5|37241.7|37221.7|37263|37223|37197.6|37150|586
1672837200000|2023-01-04 13:00:00|37240.7|37220.7|37343.4|37279.8|37344.6|37291.3|37238.1|37196|715
1672837500000|2023-01-04 13:05:00|37345.7|37273.1|37316.1|37296.1|37346.9|37310.6|37283.9|37240.1|553
1672837800000|2023-01-04 13:10:00|37314|37294|37381.4|37331.4|37388.7|37354.8|37307.2|37287.2|645
1672838100000|2023-01-04 13:15:00|37386.9|37322|37341.5|37321.5|37392.8|37358.9|37317.7|37286.5|704
1672838400000|2023-01-04 13:20:00|37348.1|37328.1|37305.2|37285.2|37348.1|37328.1|37299|37265.8|640
1672838700000|2023-01-04 13:25:00|37305.3|37285.3|37212.4|37192.4|37313.8|37293.8|37212.4|37191.9|817
1672839000000|2023-01-04 13:30:00|37212.6|37192.6|37221.7|37201.7|37264.1|37226.9|37202|37177.3|728
1672839300000|2023-01-04 13:35:00|37221.6|37201.6|37258|37238|37279.4|37259.4|37221.6|37201.6|692
1672839600000|2023-01-04 13:40:00|37259.4|37239.4|37244.7|37224.7|37261.9|37241.9|37231.4|37211.4|643
1672839900000|2023-01-04 13:45:00|37244.6|37224.6|37266.7|37246.7|37267.4|37247.4|37229.9|37209.9|634
1672840200000|2023-01-04 13:50:00|37266.5|37246.5|37285.7|37265.7|37300.9|37273.6|37256.6|37235|665
1672840500000|2023-01-04 13:55:00|37285.1|37265.1|37293.5|37273.5|37335.4|37298.6|37277.4|37257.4|761
1672840800000|2023-01-04 14:00:00|37295.7|37275.7|37305.3|37285.3|37328.6|37308.6|37294.5|37274.5|822
1672841100000|2023-01-04 14:05:00|37304.4|37284.4|37307|37287|37319.3|37299.3|37295.3|37275.3|672
1672841400000|2023-01-04 14:10:00|37306.6|37286.6|37312.5|37292.5|37323.4|37303.4|37296.7|37276.7|578
1672841700000|2023-01-04 14:15:00|37307.2|37287.2|37300.5|37280.5|37323.8|37303.8|37294.9|37274.9|637
1672842000000|2023-01-04 14:20:00|37300.3|37280.3|37337|37317|37339.2|37319.2|37293.9|37273.9|629
1672842300000|2023-01-04 14:25:00|37336|37316|37334.8|37314.8|37350|37317.8|37309.1|37282|583
1672842600000|2023-01-04 14:30:00|37334.6|37314.6|37341|37321|37351.2|37331.2|37328.6|37308.6|731
1672842900000|2023-01-04 14:35:00|37342.8|37322.8|37286.9|37266.9|37345.8|37325.8|37264.9|37244.9|794
1672843200000|2023-01-04 14:40:00|37287.2|37267.2|37267.8|37247.8|37292.4|37267.5|37242.8|37207.7|757
1672843500000|2023-01-04 14:45:00|37268.4|37248.4|37276.6|37256.6|37300.6|37280.6|37263.5|37243.5|704
1672843800000|2023-01-04 14:50:00|37276.7|37256.7|37240.4|37220.4|37284|37264|37220.5|37200.5|841
1672844100000|2023-01-04 14:55:00|37238.3|37218.3|37335.9|37239|37336.2|37265.4|37226.2|37206.2|743
1672844400000|2023-01-04 15:00:00|37338.4|37237.4|37438.6|37418.6|37450|37430|37327.5|37237.1|1124
1672844700000|2023-01-04 15:05:00|37439.6|37419.6|37453.3|37433.3|37526.6|37492|37416.9|37379.6|1061
1672845000000|2023-01-04 15:10:00|37454.2|37434.2|37487.2|37418.9|37514.3|37476.8|37454.2|37389.1|1019
1672845300000|2023-01-04 15:15:00|37487.3|37419|37434.7|37384.7|37507|37466|37410.4|37365.6|952
1672845600000|2023-01-04 15:20:00|37434.9|37384.9|37467.9|37447.9|37494.5|37474.5|37422.6|37381.9|907
1672845900000|2023-01-04 15:25:00|37467.8|37447.8|37441.6|37378.2|37500.7|37461.7|37417.4|37368.6|857
1672846200000|2023-01-04 15:30:00|37448.4|37378.5|37518.6|37450.4|37523.2|37476.6|37412.4|37367.1|943
1672846500000|2023-01-04 15:35:00|37517.2|37467.2|37493.8|37473.8|37542|37503.8|37467.2|37444|939
1672846800000|2023-01-04 15:40:00|37493.5|37473.5|37468|37418|37543.7|37504.8|37447.5|37402.5|813
1672847100000|2023-01-04 15:45:00|37478.7|37411.7|37439.2|37419.2|37484.5|37429.3|37414|37362.9|853
1672847400000|2023-01-04 15:50:00|37439.1|37419.1|37359.6|37289.3|37463|37440.5|37346.4|37268.4|878
1672847700000|2023-01-04 15:55:00|37362.4|37292.7|37366.4|37346.4|37379.4|37358.7|37342.1|37290|883
1672848000000|2023-01-04 16:00:00|37372.7|37352.7|37419.2|37399.2|37441.3|37421.3|37370|37350|863
1672848300000|2023-01-04 16:05:00|37412.8|37392.8|37395.1|37375.1|37418.5|37398.5|37390.3|37370.3|882
1672848600000|2023-01-04 16:10:00|37395.8|37375.8|37394.7|37374.7|37407.9|37387.9|37371.3|37351.3|848
1672848900000|2023-01-04 16:15:00|37394.6|37374.6|37387.1|37367.1|37414.5|37394.5|37383.6|37363.6|794
1672849200000|2023-01-04 16:20:00|37387.9|37367.9|37385|37335|37405.3|37383.2|37357.1|37323.3|687
1672849500000|2023-01-04 16:25:00|37384.8|37334.8|37399.3|37279.3|37429.9|37360.5|37327.9|37279.3|823
1672849800000|2023-01-04 16:30:00|37399.8|37279.8|37397.9|37291.1|37412.5|37302.2|37371.1|37269.1|774
1672850100000|2023-01-04 16:35:00|37397.4|37288.6|37383.6|37267|37408.1|37300.1|37368.3|37260.5|772
1672850400000|2023-01-04 16:40:00|37383.9|37267.9|37372.3|37290.8|37388.7|37303|37301.6|37254.4|761
1672850700000|2023-01-04 16:45:00|37374.1|37296.9|37347.7|37249.5|37381.9|37305.8|37316.4|37238.1|768
1672851000000|2023-01-04 16:50:00|37345.9|37251.4|37337.8|37254.6|37348|37272.4|37306.5|37239|702
1672851300000|2023-01-04 16:55:00|37333.7|37253.6|37339|37257|37346.5|37271.6|37304|37240.7|585
1672851600000|2023-01-04 17:00:00|37314|37264|37334.1|37262.6|37343.6|37268.3|37314|37243.9|651
1672851900000|2023-01-04 17:05:00|37333.8|37262.8|37327.6|37252.1|37350.9|37275|37316.9|37241.9|646
1672852200000|2023-01-04 17:10:00|37328.1|37252.4|37335.2|37254.2|37343.5|37272.3|37314.1|37245|562
1672852500000|2023-01-04 17:15:00|37338.7|37263|37351.1|37279.5|37356.7|37284.4|37331.1|37254.6|586
1672852800000|2023-01-04 17:20:00|37352.1|37280.3|37355.3|37278.8|37365|37293|37339|37258|534
1672853100000|2023-01-04 17:25:00|37355.5|37278.6|37359.3|37283.7|37371.4|37301.6|37336.1|37260.3|603
1672853400000|2023-01-04 17:30:00|37361.8|37284.3|37333.2|37261.7|37372.1|37295.4|37321.8|37252|543
1672853700000|2023-01-04 17:35:00|37333|37261.9|37330.1|37251|37351.3|37272.5|37322.5|37244.1|524
1672854000000|2023-01-04 17:40:00|37329.3|37250.5|37328.5|37256.3|37344.4|37272|37316.4|37243|612
1672854300000|2023-01-04 17:45:00|37328.8|37256.8|37331.7|37259.4|37342.3|37271.9|37321.9|37241.8|542
1672854600000|2023-01-04 17:50:00|37332|37259.3|37344.8|37267.9|37356.6|37277.5|37327|37243.9|687
1672854900000|2023-01-04 17:55:00|37346.6|37268.7|37359.9|37287.9|37373|37310.4|37345.8|37268.7|738
1672855200000|2023-01-04 18:00:00|37362.6|37291.7|37346.6|37278.5|37372.7|37307.5|37345.1|37276.6|647
1672855500000|2023-01-04 18:05:00|37346.9|37278.6|37354.9|37287.7|37365.2|37287.7|37336|37260|562
1672855800000|2023-01-04 18:10:00|37353|37284.5|37367.7|37292.6|37370|37301|37342.1|37275.5|580
1672856100000|2023-01-04 18:15:00|37367.3|37292.9|37371.2|37296|37379|37298.4|37347.1|37275.1|639
1672856400000|2023-01-04 18:20:00|37369.8|37295.5|37377|37305.4|37390|37313|37358.2|37278|554
1672856700000|2023-01-04 18:25:00|37377.2|37304.5|37400.3|37324|37409.9|37332.7|37369|37299.7|546
1672857000000|2023-01-04 18:30:00|37399.9|37323.6|37401.7|37326.4|37418.1|37341.3|37375.5|37316|727
1672857300000|2023-01-04 18:35:00|37396|37329.9|37402.5|37325.4|37414|37333.5|37381.8|37311.5|554
1672857600000|2023-01-04 18:40:00|37402.7|37320.8|37403.7|37328.2|37412.3|37337|37383.5|37311|552
1672857900000|2023-01-04 18:45:00|37404.3|37328.6|37385.8|37310.7|37411.9|37332.6|37374.1|37289|729
1672858200000|2023-01-04 18:50:00|37385.5|37308.8|37389.1|37315.5|37400.2|37316.1|37373.9|37288|523
1672858500000|2023-01-04 18:55:00|37394.2|37313|37433.8|37324.1|37439.8|37354.3|37389.5|37300.8|627
1672858800000|2023-01-04 19:00:00|37437.8|37320.2|37464|37364.4|37511.2|37391.2|37410.4|37312.5|1006
1672859100000|2023-01-04 19:05:00|37466.5|37369.3|37461.8|37372.7|37470.8|37379.5|37435.3|37338.7|1076
1672859400000|2023-01-04 19:10:00|37459.9|37373.5|37427.4|37361.7|37471.8|37404.8|37418.9|37359.5|991
1672859700000|2023-01-04 19:15:00|37428.3|37362.6|37401.6|37337.2|37431.7|37369|37370.5|37327|897
1672860000000|2023-01-04 19:20:00|37403.4|37338.5|37428.3|37356.4|37429.4|37364.5|37374.1|37328|883
1672860300000|2023-01-04 19:25:00|37425|37356.5|37433.3|37364.3|37438.2|37375.5|37381.3|37341|847
1672860600000|2023-01-04 19:30:00|37433.6|37364.2|37425|37353.2|37441.6|37370.4|37415.5|37343.5|858
1672860900000|2023-01-04 19:35:00|37424.7|37353.1|37416.3|37345|37431.8|37362|37403.7|37335|719
1672861200000|2023-01-04 19:40:00|37420.1|37343.2|37424.3|37354.2|37439|37363.7|37383.4|37332.8|761
1672861500000|2023-01-04 19:45:00|37428|37358.8|37418.3|37350.5|37429.7|37359.9|37403.8|37338.4|694
1672861800000|2023-01-04 19:50:00|37409.4|37359.4|37426.1|37355.4|37438|37366.2|37407.7|37335|622
1672862100000|2023-01-04 19:55:00|37427|37355.9|37385.6|37311.2|37427.1|37356.4|37375.6|37308.4|727
1672862400000|2023-01-04 20:00:00|37386|37311.1|37375.3|37310.8|37389.4|37338.1|37354.6|37306.8|627
1672862700000|2023-01-04 20:05:00|37376.3|37311|37381.4|37317.1|37388.7|37343.9|37353.9|37311|525
1672863000000|2023-01-04 20:10:00|37382.1|37317.6|37379.3|37314.5|37386.1|37344.5|37359.3|37308.4|574
1672863300000|2023-01-04 20:15:00|37380.5|37314.7|37378.1|37328.1|37388.3|37345.6|37360|37311.3|543
1672863600000|2023-01-04 20:20:00|37378.2|37328.2|37365.5|37345.5|37393.8|37355.2|37352|37313.6|522
1672863900000|2023-01-04 20:25:00|37366.9|37346.9|37364.5|37344.5|37370.5|37348.5|37349.3|37317.6|555
1672864200000|2023-01-04 20:30:00|37367.9|37347.9|37399.8|37349.8|37410.9|37358.1|37367|37325.6|558
1672864500000|2023-01-04 20:35:00|37408|37338.3|37405.4|37339.5|37418.4|37350.5|37395.4|37324.9|710
1672864800000|2023-01-04 20:40:00|37405.3|37339.3|37412.8|37343.6|37421|37361.2|37398.1|37336.1|652
1672865100000|2023-01-04 20:45:00|37412.2|37343.3|37415.6|37340.3|37424.5|37357.5|37400.1|37332|621
1672865400000|2023-01-04 20:50:00|37415.2|37340.4|37412.2|37331.5|37425.3|37340.5|37409.6|37326.7|521
1672865700000|2023-01-04 20:55:00|37411|37331.4|37422.5|37327.3|37427|37332.7|37393.8|37317.8|574
1672866000000|2023-01-04 21:00:00|37421.7|37326.8|37377.6|37313.8|37426.1|37342.7|37368.5|37279.7|727
1672866300000|2023-01-04 21:05:00|37377.3|37311.8|37381.7|37314.5|37398.7|37343.6|37358.6|37303.3|432
1672866600000|2023-01-04 21:10:00|37379.8|37314.3|37376|37326|37389|37342.2|37359.8|37305.9|424
1672866900000|2023-01-04 21:15:00|37376.1|37326.1|37376|37326|37390|37343.9|37357.2|37309|371
1672867200000|2023-01-04 21:20:00|37376.2|37326.2|37375.5|37308|37386.4|37340.7|37356.2|37307.3|358
1672867500000|2023-01-04 21:25:00|37383.3|37312.6|37373.8|37323.8|37395|37341.7|37354.8|37306|256
1672867800000|2023-01-04 21:30:00|37381.1|37317.7|37366.7|37316.7|37394|37332.9|37362.7|37303.7|316
1672868100000|2023-01-04 21:35:00|37366.8|37316.8|37377.1|37307.4|37384.7|37334.5|37346.7|37305.6|307
1672868400000|2023-01-04 21:40:00|37378.1|37306.2|37381.1|37310.1|37387.3|37334.6|37346.3|37297|329
1672868700000|2023-01-04 21:45:00|37380|37306.6|37380.6|37301.3|37394.3|37319.6|37366.7|37288.3|465
1672869000000|2023-01-04 21:50:00|37382.6|37298.8|37406.2|37289.3|37411.2|37317.9|37342.9|37225.7|657
1672869300000|2023-01-04 21:55:00|37396.1|37298.2|37379.5|37259.5|37412.5|37333.7|37348|37234.6|452
1672869600000|2023-01-04 22:00:00|37377.5|37257.5|37427.9|37307.9|37427.9|37307.9|37358.8|37238.8|15
1672869900000|2023-01-04 22:05:00|37420.2|37300.2|37390.5|37270.5|37420.2|37300.2|37382.3|37262.3|55
1672870200000|2023-01-04 22:10:00|37390.4|37270.4|37387.8|37267.8|37390.4|37270.4|37381.4|37261.4|69
1672870500000|2023-01-04 22:15:00|37387.7|37267.7|37385.6|37265.6|37390.9|37270.9|37374.3|37254.3|124
1672870800000|2023-01-04 22:20:00|37383.1|37263.1|37380.5|37260.5|37388.1|37268.1|37379|37259|59
1672871100000|2023-01-04 22:25:00|37380.6|37260.6|37337.4|37217.4|37385.5|37265.5|37337.4|37217.4|101
1672871400000|2023-01-04 22:30:00|37340.3|37220.3|37374.7|37254.7|37384.7|37264.7|37340.3|37220.3|507
1672871700000|2023-01-04 22:35:00|37376.8|37256.8|37374.5|37254.5|37380.6|37260.6|37360.5|37240.5|253
1672872000000|2023-01-04 22:40:00|37374.3|37254.3|37371.4|37251.4|37381.4|37261.4|37360|37240|650
1672872300000|2023-01-04 22:45:00|37372.6|37252.6|37362.6|37242.6|37375.5|37255.5|37359.6|37239.6|312
1672872600000|2023-01-04 22:50:00|37362.7|37242.7|37367.5|37247.5|37374.4|37254.4|37354.3|37234.3|332
1672872900000|2023-01-04 22:55:00|37367.4|37247.4|37359.3|37239.3|37371.3|37251.3|37351.6|37231.6|437
1672873200000|2023-01-04 23:00:00|37367.3|37247.3|37373|37253|37390.1|37270.1|37350.9|37230.9|386
1672873500000|2023-01-04 23:05:00|37371.8|37251.8|37375.1|37255.1|37391.7|37271.7|37360.1|37240.1|184
1672873800000|2023-01-04 23:10:00|37374.9|37254.9|37367.5|37247.5|37399.9|37279.9|37362.3|37242.3|315
1672874100000|2023-01-04 23:15:00|37367.8|37247.8|37381.7|37261.7|37398|37278|37365.5|37245.5|330
1672874400000|2023-01-04 23:20:00|37380.8|37260.8|37384.4|37264.4|37388.1|37268.1|37366.4|37246.4|323
1672874700000|2023-01-04 23:25:00|37373.7|37253.7|37376.9|37256.9|37394.9|37274.9|37364.2|37244.2|298
1672875000000|2023-01-04 23:30:00|37376.8|37256.8|37347|37227|37384.9|37264.9|37334.2|37214.2|381
1672875300000|2023-01-04 23:35:00|37346.9|37226.9|37363.9|37243.9|37368.3|37248.3|37346.9|37226.9|299
1672875600000|2023-01-04 23:40:00|37363.7|37243.7|37354.8|37234.8|37368.4|37248.4|37348.1|37228.1|239
1672875900000|2023-01-04 23:45:00|37355.3|37235.3|37359.5|37239.5|37369|37249|37329.6|37209.6|280
1672876200000|2023-01-04 23:50:00|37359.6|37239.6|37355.9|37235.9|37370.3|37250.3|37352.8|37232.8|275
1672876500000|2023-01-04 23:55:00|37355.7|37235.7|37370.1|37250.1|37371|37251|37353.1|37233.1|319
1672876800000|2023-01-05 00:00:00|37374.8|37254.8|37393.5|37279|37412.4|37292.4|37370.4|37250.4|653
1672877100000|2023-01-05 00:05:00|37393.4|37278.9|37382.8|37262.8|37401.1|37285.5|37370.9|37250.9|746
1672877400000|2023-01-05 00:10:00|37386.1|37266.1|37375.5|37255.5|37402.3|37282.3|37360.6|37240.6|875
1672877700000|2023-01-05 00:15:00|37375.2|37255.2|37370.7|37250.7|37395.5|37287.2|37346.8|37226.8|638
1672878000000|2023-01-05 00:20:00|37369.7|37249.7|37360.9|37240.9|37376.1|37297|37343.2|37223.2|587
1672878300000|2023-01-05 00:25:00|37360.8|37240.8|37318.4|37298.4|37382.1|37304.2|37318.4|37239.6|815
1672878600000|2023-01-05 00:30:00|37336|37256.5|37424.8|37304.8|37425.6|37305.6|37331|37244.7|631
1672878900000|2023-01-05 00:35:00|37424.5|37304.5|37424.3|37325.5|37438.2|37341|37410.1|37290.1|607
1672879200000|2023-01-05 00:40:00|37424.5|37325.6|37421.8|37308.8|37429.2|37331.1|37400.1|37280.1|610
1672879500000|2023-01-05 00:45:00|37422.3|37308.7|37387.5|37267.5|37426.6|37315.8|37340.1|37220.1|508
1672879800000|2023-01-05 00:50:00|37387.4|37267.4|37378.6|37258.6|37397.9|37277.9|37354.8|37234.8|603
1672880100000|2023-01-05 00:55:00|37378.7|37258.7|37368.2|37248.2|37380|37260|37348.3|37228.3|593
1672880400000|2023-01-05 01:00:00|37368.1|37248.1|37337.1|37245|37375.5|37255.5|37324.5|37229|676
1672880700000|2023-01-05 01:05:00|37337.3|37244.9|37343.9|37263.8|37354.6|37283.7|37324.4|37244.8|520
1672881000000|2023-01-05 01:10:00|37331.8|37281.8|37350.3|37276.9|37367.3|37308.2|37326.4|37259.7|527
1672881300000|2023-01-05 01:15:00|37350.2|37276.8|37354.5|37287.6|37363.3|37314.9|37334.6|37264.7|581
1672881600000|2023-01-05 01:20:00|37354.4|37287.9|37360.4|37291.7|37368.8|37303.1|37341.4|37270.1|618
1672881900000|2023-01-05 01:25:00|37360.7|37291.9|37368.4|37292.2|37375.9|37305.7|37347|37282.4|535
1672882200000|2023-01-05 01:30:00|37368.7|37292.4|37368.4|37297.5|37376.3|37319.5|37339.5|37286.3|554
1672882500000|2023-01-05 01:35:00|37369.8|37297.2|37386.3|37304.6|37391|37324.5|37354.3|37291.6|562
1672882800000|2023-01-05 01:40:00|37386.2|37304.5|37388.3|37314.4|37394.9|37327.5|37370.7|37300.9|615
1672883100000|2023-01-05 01:45:00|37387.7|37315.4|37374.1|37300.3|37400.5|37327|37360.6|37289.5|649
1672883400000|2023-01-05 01:50:00|37375.1|37301.8|37390.7|37308.8|37390.9|37322.6|37363|37298|536
1672883700000|2023-01-05 01:55:00|37390|37308.6|37364.3|37314.3|37390.2|37333.1|37348.2|37298.1|551
1672884000000|2023-01-05 02:00:00|37375.1|37301.4|37419.3|37343.1|37422.8|37343.2|37348.8|37301.4|741
1672884300000|2023-01-05 02:05:00|37419.2|37342.8|37429.3|37348.4|37430.6|37359.1|37411.4|37326.5|624
1672884600000|2023-01-05 02:10:00|37428.3|37341.6|37427.3|37347.3|37440.1|37366.9|37417.9|37335.2|600
1672884900000|2023-01-05 02:15:00|37427.7|37347.4|37413.7|37333|37427.9|37350.7|37396.8|37312|581
1672885200000|2023-01-05 02:20:00|37412.5|37333.4|37429.4|37342.6|37429.6|37348.9|37402.9|37324|518
1672885500000|2023-01-05 02:25:00|37429.3|37343|37439.7|37359.7|37451.2|37371.7|37416.6|37335.2|507
1672885800000|2023-01-05 02:30:00|37438.1|37359.4|37425.1|37346.8|37450.9|37362.8|37423.4|37331.6|516
1672886100000|2023-01-05 02:35:00|37424.6|37346.6|37432.3|37352.1|37435.8|37364.6|37403.6|37332.8|556
1672886400000|2023-01-05 02:40:00|37432.4|37352.2|37420.1|37323.4|37435.4|37362.2|37411.6|37312.2|583
1672886700000|2023-01-05 02:45:00|37421.6|37323.3|37415|37318.3|37430.8|37344.4|37401|37302|504
1672887000000|2023-01-05 02:50:00|37421.8|37318.4|37411.4|37316.8|37427.5|37337|37399.9|37309|453
1672887300000|2023-01-05 02:55:00|37405.2|37316.7|37412.8|37326.6|37419.5|37334.8|37395.8|37310.9|404
1672887600000|2023-01-05 03:00:00|37416.8|37322.6|37409.7|37332.4|37428.3|37341.9|37400.1|37305.5|487
1672887900000|2023-01-05 03:05:00|37416.9|37322.2|37415.1|37320.4|37424.1|37340|37399.3|37310.5|442
1672888200000|2023-01-05 03:10:00|37415|37320.2|37410.1|37322.9|37422|37333.7|37400.4|37314.8|553
1672888500000|2023-01-05 03:15:00|37410.2|37322.7|37412|37324.8|37423.4|37339.3|37399.5|37315.8|439
1672888800000|2023-01-05 03:20:00|37412.2|37325.1|37423.3|37337.5|37431.2|37368.3|37388.3|37321.5|511
1672889100000|2023-01-05 03:25:00|37423.6|37337.7|37422.1|37349.9|37433|37375.5|37395.5|37331|442
1672889400000|2023-01-05 03:30:00|37420.2|37347.8|37424.9|37339.1|37427.2|37362|37406.8|37331.1|461
1672889700000|2023-01-05 03:35:00|37425.2|37339.4|37412.6|37336.1|37433.8|37367.1|37399.1|37330.7|437
1672890000000|2023-01-05 03:40:00|37412.7|37336.2|37414.6|37341.5|37439.1|37360.6|37403.9|37331.5|463
1672890300000|2023-01-05 03:45:00|37435.4|37336.9|37428.6|37345.8|37437|37383.7|37394.7|37336.3|437
1672890600000|2023-01-05 03:50:00|37428|37345.4|37434.3|37351.8|37440.1|37386.8|37401.9|37342.6|454
1672890900000|2023-01-05 03:55:00|37434.9|37351.6|37438|37367.4|37443.4|37394.6|37407.2|37351.2|568
1672891200000|2023-01-05 04:00:00|37437.9|37367.3|37432.6|37359.6|37443|37373.8|37413.6|37345.4|520
1672891500000|2023-01-05 04:05:00|37429.3|37356.3|37429.9|37356.2|37440.8|37379.8|37396.8|37337.7|541
1672891800000|2023-01-05 04:10:00|37429.6|37356.5|37441.3|37369.2|37452.5|37384.2|37421.5|37348.1|499
1672892100000|2023-01-05 04:15:00|37439.9|37369.4|37426.6|37350.8|37451.2|37380.3|37389.5|37326.5|501
1672892400000|2023-01-05 04:20:00|37426.7|37350.9|37430.5|37354.6|37441.6|37365.6|37419.6|37340.1|442
1672892700000|2023-01-05 04:25:00|37430.4|37354.3|37427.6|37363.2|37458.2|37389.2|37405.8|37338.2|438
1672893000000|2023-01-05 04:30:00|37427.7|37363.4|37421.8|37349.5|37428.1|37384.2|37400.9|37343.6|421
1672893300000|2023-01-05 04:35:00|37421.9|37349.6|37433.9|37353.6|37438|37368.9|37411.9|37343.7|398
1672893600000|2023-01-05 04:40:00|37433.5|37357.6|37433.4|37313.4|37442.2|37369.6|37423.7|37309.6|437
1672893900000|2023-01-05 04:45:00|37433.5|37313.5|37445|37325|37445.3|37327.6|37431|37313.4|375
1672894200000|2023-01-05 04:50:00|37442.8|37324.3|37448.7|37328.7|37457.7|37339.7|37431.9|37311.9|445
1672894500000|2023-01-05 04:55:00|37448.9|37328.9|37451.2|37331.2|37455.3|37337|37441|37321|457
1672894800000|2023-01-05 05:00:00|37448.4|37328.4|37455.2|37335.2|37459.5|37342.9|37437.2|37317.2|510
1672895100000|2023-01-05 05:05:00|37455.1|37335.1|37448|37328|37457.4|37337.4|37442|37324.4|463
1672895400000|2023-01-05 05:10:00|37448.4|37328.4|37451.7|37331.7|37454.8|37337.2|37437.8|37321.4|370
1672895700000|2023-01-05 05:15:00|37451.5|37331.5|37449|37333.4|37459.8|37349.3|37444.8|37324.8|460
1672896000000|2023-01-05 05:20:00|37449.4|37334.3|37447.4|37330.4|37457.3|37341.9|37441.6|37323.7|400
1672896300000|2023-01-05 05:25:00|37447.1|37330.1|37450.5|37330.5|37462.4|37345.6|37445.6|37328.3|438
1672896600000|2023-01-05 05:30:00|37450.4|37330.4|37450.2|37330.2|37462.4|37344.3|37445.3|37328.9|470
1672896900000|2023-01-05 05:35:00|37450.4|37330.4|37452.8|37332.8|37458.6|37338.6|37445.3|37326.4|403
1672897200000|2023-01-05 05:40:00|37454.9|37334.9|37448.8|37328.8|37455.1|37342.4|37436|37318.8|441
1672897500000|2023-01-05 05:45:00|37448.7|37328.7|37436.5|37317.9|37457.5|37344.2|37429.3|37315.4|554
1672897800000|2023-01-05 05:50:00|37436.6|37318|37441.3|37321.3|37445.7|37333.3|37430.6|37312.4|412
1672898100000|2023-01-05 05:55:00|37442.7|37322.7|37428|37308|37450.4|37332.4|37422.4|37306.3|524
1672898400000|2023-01-05 06:00:00|37427.8|37307.8|37372.9|37284.2|37432.3|37319|37365.2|37267.7|581
1672898700000|2023-01-05 06:05:00|37369.7|37274.8|37350.5|37264.3|37379.7|37295.1|37347.8|37251.6|564
1672899000000|2023-01-05 06:10:00|37353|37266.8|37342.7|37251.3|37362.9|37273.5|37338.8|37251.3|524
1672899300000|2023-01-05 06:15:00|37349.1|37262.7|37351.5|37259.8|37357.9|37275.6|37336|37250.1|464
1672899600000|2023-01-05 06:20:00|37351.7|37260|37370.6|37265.4|37386.5|37279.9|37351.2|37259.7|509
1672899900000|2023-01-05 06:25:00|37379.7|37269.1|37362.2|37267|37383|37279.1|37342.3|37249.8|644
1672900200000|2023-01-05 06:30:00|37359|37268.9|37352.4|37264.9|37376.5|37277.3|37336|37256.7|474
1672900500000|2023-01-05 06:35:00|37374.4|37265.8|37328|37208|37378.2|37274.1|37303.7|37183.7|469
1672900800000|2023-01-05 06:40:00|37328.1|37208.1|37318.7|37198.7|37334.9|37214.9|37312|37192|479
1672901100000|2023-01-05 06:45:00|37318.6|37198.6|37328.4|37208.4|37351|37231|37315.3|37195.3|364
1672901400000|2023-01-05 06:50:00|37328.3|37208.3|37342.5|37222.5|37353.2|37233.2|37328.2|37208.2|544
1672901700000|2023-01-05 06:55:00|37342.3|37222.3|37377|37257|37378.8|37258.8|37337.8|37217.8|649
1672902000000|2023-01-05 07:00:00|37367.9|37247.9|37367.5|37247.5|37388|37268|37346.5|37226.5|696
1672902300000|2023-01-05 07:05:00|37368.1|37248.1|37351|37253.4|37378.4|37266.5|37343|37233.5|579
1672902600000|2023-01-05 07:10:00|37365.2|37253.2|37333.2|37251.7|37377.3|37273|37333.2|37230|629
1672902900000|2023-01-05 07:15:00|37356.3|37251.5|37363.4|37291.8|37383.8|37314.1|37326|37232.6|797
1672903200000|2023-01-05 07:20:00|37363.3|37291.7|37340|37290|37370.1|37310|37321.7|37257.4|713
1672903500000|2023-01-05 07:25:00|37339.9|37289.9|37402|37300.7|37407.6|37325.9|37309.7|37257|680
1672903800000|2023-01-05 07:30:00|37402.1|37301.5|37389.2|37298.1|37420|37324.2|37372.1|37281|706
1672904100000|2023-01-05 07:35:00|37390|37298.2|37458.5|37338.5|37467.6|37347.6|37370.6|37279.5|695
1672904400000|2023-01-05 07:40:00|37458.6|37338.6|37476.3|37378.2|37480.2|37379|37425.8|37326.6|697
1672904700000|2023-01-05 07:45:00|37476.2|37378.1|37512.6|37434.5|37522.3|37434.5|37440.1|37371.6|845
1672905000000|2023-01-05 07:50:00|37520.6|37419.7|37490.2|37391.3|37529.4|37441.6|37464.3|37372.3|746
1672905300000|2023-01-05 07:55:00|37495.6|37396.5|37461.8|37378.5|37503.4|37413|37432.4|37373.3|778
1672905600000|2023-01-05 08:00:00|37450.6|37375.8|37414.2|37351.3|37458|37390.6|37371.8|37325|914
1672905900000|2023-01-05 08:05:00|37408|37358|37394.7|37374.7|37439|37386.4|37379|37354.8|738
1672906200000|2023-01-05 08:10:00|37394.6|37374.6|37384.1|37364.1|37426|37379.6|37378.4|37354|670
1672906500000|2023-01-05 08:15:00|37385.6|37365.6|37339.5|37319.5|37386|37366|37292.6|37242.9|865
1672906800000|2023-01-05 08:20:00|37339.6|37319.6|37295.8|37245.8|37347|37327|37279|37206.1|806
1672907100000|2023-01-05 08:25:00|37295.2|37245.2|37285.1|37194.7|37304|37261|37210.4|37156.1|820
1672907400000|2023-01-05 08:30:00|37285.2|37194.8|37288.1|37196|37316.1|37223.8|37218.3|37169.5|918
1672907700000|2023-01-05 08:35:00|37288.6|37196.5|37272.6|37252.6|37321.4|37257.7|37259|37179.2|761
1672908000000|2023-01-05 08:40:00|37271.5|37251.5|37261.5|37241.5|37297.1|37263.8|37261.4|37225.4|664
1672908300000|2023-01-05 08:45:00|37262.5|37242.5|37262.6|37242.6|37291.9|37248.7|37233.1|37203|607
1672908600000|2023-01-05 08:50:00|37262.5|37242.5|37210.1|37190.1|37286.2|37245.7|37209|37181.3|604
1672908900000|2023-01-05 08:55:00|37210|37190|37228.8|37208.8|37256.8|37218.3|37207.6|37187.6|700
1672909200000|2023-01-05 09:00:00|37229.1|37209.1|37260.5|37240.5|37264.2|37244.2|37222.4|37202.4|673
1672909500000|2023-01-05 09:05:00|37260.7|37240.7|37268.7|37248.7|37273.9|37253.9|37250.1|37230.1|495
1672909800000|2023-01-05 09:10:00|37268.5|37248.5|37270.1|37250.1|37295|37275|37253.4|37233.4|466
1672910100000|2023-01-05 09:15:00|37270.2|37250.2|37265.8|37245.8|37296.8|37276.8|37254.8|37234.8|627
1672910400000|2023-01-05 09:20:00|37265.7|37245.7|37263.7|37243.7|37277.5|37257.5|37230.8|37210.8|665
1672910700000|2023-01-05 09:25:00|37263.3|37243.3|37249.8|37229.8|37280.7|37260.7|37244.9|37224.9|753
1672911000000|2023-01-05 09:30:00|37249.9|37229.9|37249.5|37199.5|37260.7|37235.8|37209.8|37173|765
1672911300000|2023-01-05 09:35:00|37249.6|37199.6|37238.3|37218.3|37271|37233.5|37226.1|37179.4|563
1672911600000|2023-01-05 09:40:00|37238.4|37218.4|37243.1|37223.1|37259.4|37230.9|37225|37179.8|508
1672911900000|2023-01-05 09:45:00|37244.1|37224.1|37252.9|37232.9|37293.7|37250.8|37227.9|37195.4|727
1672912200000|2023-01-05 09:50:00|37248.6|37228.6|37265.4|37245.4|37299.3|37266|37248.6|37198.2|584
1672912500000|2023-01-05 09:55:00|37265|37245|37274.7|37198.7|37296.5|37252.6|37252.9|37196|668
1672912800000|2023-01-05 10:00:00|37271.6|37197|37269|37249|37284.2|37249.1|37204.3|37155|633
1672913100000|2023-01-05 10:05:00|37269.1|37249.1|37279.6|37259.6|37295|37262.4|37254.2|37218|584
1672913400000|2023-01-05 10:10:00|37279.5|37259.5|37275.9|37255.9|37287|37267|37270.7|37250.7|500
1672913700000|2023-01-05 10:15:00|37275.5|37255.5|37276|37256|37282.2|37262.2|37251.2|37231.2|575
1672914000000|2023-01-05 10:20:00|37277.5|37257.5|37283.1|37263.1|37291.8|37266.7|37260.9|37228.5|603
1672914300000|2023-01-05 10:25:00|37285|37265|37289.1|37269.1|37291.6|37271.6|37266.7|37246.7|530
1672914600000|2023-01-05 10:30:00|37289.2|37269.2|37248.5|37228.5|37289.9|37269.9|37205.5|37178.6|606
1672914900000|2023-01-05 10:35:00|37248.7|37228.7|37217.4|37197.4|37250.9|37230.9|37206.5|37186.5|632
1672915200000|2023-01-05 10:40:00|37217.6|37197.6|37242|37222|37256.8|37236.8|37212.3|37192.3|591
1672915500000|2023-01-05 10:45:00|37242.8|37222.8|37259.4|37239.4|37276|37256|37240.1|37220.1|561
1672915800000|2023-01-05 10:50:00|37259.9|37239.9|37286.9|37266.9|37290.5|37270.5|37258.6|37238.6|440
1672916100000|2023-01-05 10:55:00|37287|37267|37265.8|37245.8|37290.8|37270.8|37265|37245|540
1672916400000|2023-01-05 11:00:00|37264.8|37244.8|37261.1|37241.1|37281.7|37261.7|37247.9|37227.9|519
1672916700000|2023-01-05 11:05:00|37261.2|37241.2|37296.9|37276.9|37301.8|37281.8|37249.6|37229.6|594
1672917000000|2023-01-05 11:10:00|37296.8|37276.8|37301.4|37281.4|37309.6|37289.6|37269.5|37223.1|555
1672917300000|2023-01-05 11:15:00|37300.9|37280.9|37300.2|37280.2|37313|37293|37289.7|37269.7|529
1672917600000|2023-01-05 11:20:00|37299.6|37279.6|37321.1|37301.1|37321.6|37301.6|37290.8|37270.8|498
1672917900000|2023-01-05 11:25:00|37321.2|37301.2|37332.5|37312.5|37337.5|37317.5|37316.4|37296.4|408
1672918200000|2023-01-05 11:30:00|37332.6|37312.6|37351.3|37331.3|37383|37353.5|37322.4|37302.4|495
1672918500000|2023-01-05 11:35:00|37351.2|37331.2|37334.7|37314.7|37381.7|37349.9|37333.2|37298.1|514
1672918800000|2023-01-05 11:40:00|37332.8|37312.8|37366.5|37346.5|37383|37363|37326.7|37280|481
1672919100000|2023-01-05 11:45:00|37364.3|37344.3|37380.8|37360.8|37386.1|37366.1|37353.2|37333.2|478
1672919400000|2023-01-05 11:50:00|37383.3|37363.3|37387.7|37337.7|37415.2|37380.1|37358|37313|511
1672919700000|2023-01-05 11:55:00|37387.3|37337.3|37385.9|37335.9|37416.1|37380|37365.4|37321.1|503
1672920000000|2023-01-05 12:00:00|37368.7|37348.7|37346.1|37326.1|37389.5|37350.3|37334.7|37314.7|608
1672920300000|2023-01-05 12:05:00|37346.7|37326.7|37341.3|37321.3|37356.5|37336.5|37332.5|37312.5|530
1672920600000|2023-01-05 12:10:00|37341.1|37321.1|37350.2|37330.2|37365.6|37345.6|37340|37320|539
1672920900000|2023-01-05 12:15:00|37350.4|37330.4|37354.4|37334.4|37364.1|37344.1|37334.8|37314.8|565
1672921200000|2023-01-05 12:20:00|37354.2|37334.2|37390.4|37370.4|37391.4|37371.4|37342.5|37322.5|529
1672921500000|2023-01-05 12:25:00|37390.3|37370.3|37363.6|37343.6|37398.3|37378.3|37363.3|37343.3|437
1672921800000|2023-01-05 12:30:00|37367.8|37347.8|37388|37368|37394.4|37374.4|37352.7|37321.3|549
1672922100000|2023-01-05 12:35:00|37387.9|37367.9|37393.2|37373.2|37405.5|37385.5|37369.2|37349.2|401
1672922400000|2023-01-05 12:40:00|37393.3|37373.3|37385.3|37365.3|37426.2|37389.8|37357|37337|492
1672922700000|2023-01-05 12:45:00|37397.8|37377.8|37438.9|37418.9|37469.7|37429.5|37396.9|37340.8|593
1672923000000|2023-01-05 12:50:00|37441.3|37421.3|37431.3|37381.3|37490|37434|37410.7|37360|554
1672923300000|2023-01-05 12:55:00|37431.6|37381.6|37453|37433|37462|37439.8|37417.4|37369.4|562
1672923600000|2023-01-05 13:00:00|37452.8|37432.8|37468.2|37403.9|37501.4|37466.9|37445.8|37394.4|765
1672923900000|2023-01-05 13:05:00|37460|37410|37471.3|37400.3|37490|37444.2|37432.5|37376|670
1672924200000|2023-01-05 13:10:00|37478.7|37395.3|37500.1|37380.1|37500.1|37415.1|37456.6|37380.1|664
1672924500000|2023-01-05 13:15:00|37492.8|37372.8|37535.9|37471.3|37565.9|37490.4|37470.6|37369.1|1045
1672924800000|2023-01-05 13:20:00|37535.5|37485.5|37521.6|37501.6|37567.1|37530.9|37509.3|37461|999
1672925100000|2023-01-05 13:25:00|37523.6|37503.6|37578.7|37484.1|37644.9|37557.9|37490.6|37420|952
1672925400000|2023-01-05 13:30:00|37578.9|37484.3|37602.4|37552.4|37616.2|37555|37552.2|37466.4|1008
1672925700000|2023-01-05 13:35:00|37587.9|37567.9|37615.3|37595.3|37625.8|37605.8|37541.3|37493.5|1036
1672926000000|2023-01-05 13:40:00|37617|37597|37592.5|37572.5|37620.2|37600.2|37582.5|37562.5|951
1672926300000|2023-01-05 13:45:00|37592.4|37572.4|37586.2|37566.2|37601.2|37581.2|37577.5|37557.5|809
1672926600000|2023-01-05 13:50:00|37585.3|37565.3|37667.5|37647.5|37667.5|37647.5|37585.3|37565.3|844
1672926900000|2023-01-05 13:55:00|37672.1|37652.1|37670.9|37650.9|37690.9|37665.2|37650.5|37620|861
1672927200000|2023-01-05 14:00:00|37669.9|37649.9|37651|37631|37718.5|37682.8|37650.4|37609.1|857
1672927500000|2023-01-05 14:05:00|37650.9|37630.9|37634.3|37614.3|37701.6|37662.8|37629|37593.6|859
1672927800000|2023-01-05 14:10:00|37631.5|37611.5|37567.3|37547.3|37641|37613.7|37560.3|37540.3|830
1672928100000|2023-01-05 14:15:00|37568.3|37548.3|37570.4|37550.4|37586.7|37566.7|37559|37539|829
1672928400000|2023-01-05 14:20:00|37570.1|37550.1|37561.8|37541.8|37581.1|37561.1|37541.8|37521.8|745
1672928700000|2023-01-05 14:25:00|37561.7|37541.7|37611.4|37591.4|37613.4|37593.4|37561.3|37541.3|771
1672929000000|2023-01-05 14:30:00|37608.7|37588.7|37643.2|37593.2|37684.6|37628.5|37590.4|37570.4|1018
1672929300000|2023-01-05 14:35:00|37651.5|37584.3|37639.2|37619.2|37652.9|37625.8|37613.7|37574.1|833
1672929600000|2023-01-05 14:40:00|37638.8|37618.8|37667.5|37589.1|37670|37632.5|37622.5|37582.3|862
1672929900000|2023-01-05 14:45:00|37667.3|37588.9|37673.8|37606.3|37698.5|37639|37664.8|37588.9|978
1672930200000|2023-01-05 14:50:00|37665.5|37615.5|37683.5|37663.5|37695.8|37669.7|37644.3|37606.9|908
1672930500000|2023-01-05 14:55:00|37683.2|37663.2|37690.8|37670.8|37719.6|37686.8|37668.7|37639.5|820
1672930800000|2023-01-05 15:00:00|37691.1|37671.1|37706.4|37686.4|37728|37698.1|37673.4|37648.9|824
1672931100000|2023-01-05 15:05:00|37702.4|37682.4|37699.2|37631.8|37741.6|37721.6|37590.4|37471.3|961
1672931400000|2023-01-05 15:10:00|37700.2|37630.8|37663.1|37583.1|37752.2|37691|37641.5|37572|1077
1672931700000|2023-01-05 15:15:00|37663.6|37585.5|37661.2|37641.2|37698.4|37663.6|37612.7|37559.1|1027
1672932000000|2023-01-05 15:20:00|37663.1|37643.1|37683.3|37663.3|37692.8|37672.8|37637.1|37617.1|871
1672932300000|2023-01-05 15:25:00|37683.2|37663.2|37675.4|37655.4|37695.5|37675.5|37664.6|37644.6|800
1672932600000|2023-01-05 15:30:00|37675.5|37655.5|37695.9|37675.9|37700.9|37680.9|37667.3|37647.3|830
1672932900000|2023-01-05 15:35:00|37694.3|37674.3|37643|37623|37706.3|37686.3|37637.7|37617.7|850
1672933200000|2023-01-05 15:40:00|37642.7|37622.7|37649.8|37629.8|37656.9|37636.9|37640.5|37620.5|818
1672933500000|2023-01-05 15:45:00|37648.8|37628.8|37631.8|37581.8|37659.8|37635.3|37594.3|37552.7|817
1672933800000|2023-01-05 15:50:00|37631.7|37581.7|37645.5|37595.5|37670.7|37620.8|37584.7|37542.6|861
1672934100000|2023-01-05 15:55:00|37645.7|37595.7|37609.6|37589.6|37678|37618.6|37602.5|37582.5|823
1672934400000|2023-01-05 16:00:00|37613.8|37593.8|37571.8|37551.8|37622|37598.1|37567.3|37535|802
1672934700000|2023-01-05 16:05:00|37570.2|37550.2|37689.1|37625.1|37695.8|37650.2|37560.8|37521|868
1672935000000|2023-01-05 16:10:00|37689.3|37622.3|37668.6|37589.9|37691.8|37627.8|37620.7|37572.4|818
1672935300000|2023-01-05 16:15:00|37669.5|37590.6|37631.8|37581.8|37693.9|37631.2|37616.5|37578.4|824
1672935600000|2023-01-05 16:20:00|37632.9|37582.9|37643.9|37593.9|37658.2|37614|37606.2|37570.1|694
1672935900000|2023-01-05 16:25:00|37643.7|37593.7|37638.4|37555.4|37673.8|37623.6|37631.1|37555.1|836
1672936200000|2023-01-05 16:30:00|37638.9|37555.9|37650.4|37550.6|37674.4|37585.5|37617.5|37533.8|932
1672936500000|2023-01-05 16:35:00|37654.2|37534.2|37646.2|37596.2|37675.8|37623.7|37631.4|37533.6|839
1672936800000|2023-01-05 16:40:00|37646.4|37596.4|37663.2|37569.4|37679.5|37630.4|37633.2|37539.7|816
1672937100000|2023-01-05 16:45:00|37672.4|37566.8|37653.7|37574.6|37677.8|37590.2|37641|37566.6|809
1672937400000|2023-01-05 16:50:00|37643.1|37593.1|37648.7|37580.6|37657.6|37608.2|37614.3|37569.4|572
1672937700000|2023-01-05 16:55:00|37648.5|37580.8|37646.3|37580.7|37663.3|37614.5|37623.1|37573.5|627
1672938000000|2023-01-05 17:00:00|37649.7|37574.4|37637.3|37617.3|37659.8|37621.7|37625.6|37574.4|526
1672938300000|2023-01-05 17:05:00|37637.1|37617.1|37635.4|37585.4|37657.4|37620|37612.9|37565.3|558
1672938600000|2023-01-05 17:10:00|37634.3|37584.3|37646.7|37574.5|37653|37604.5|37613.2|37565.1|552
1672938900000|2023-01-05 17:15:00|37652|37579|37657.5|37590.3|37662.5|37608.1|37626.7|37565.3|586
1672939200000|2023-01-05 17:20:00|37656.8|37590|37623.5|37555|37662.1|37599|37604.3|37550.2|689
1672939500000|2023-01-05 17:25:00|37623|37554.6|37627.7|37563.6|37644.3|37592.1|37594.5|37540|678
1672939800000|2023-01-05 17:30:00|37628|37564.4|37659.8|37593.3|37659.8|37597.6|37615.3|37563.9|607
1672940100000|2023-01-05 17:35:00|37659.5|37593|37637.4|37574.2|37662.4|37599.9|37624.2|37567.6|616
1672940400000|2023-01-05 17:40:00|37631.9|37581.9|37618.8|37552.3|37648.4|37585|37611.3|37547.5|599
1672940700000|2023-01-05 17:45:00|37618.6|37552.7|37625.6|37559.3|37632.4|37568.3|37604.8|37540.9|645
1672941000000|2023-01-05 17:50:00|37632.4|37560|37634.4|37563.5|37637.3|37565.4|37602.7|37542.5|565
1672941300000|2023-01-05 17:55:00|37634.2|37563.7|37594.4|37574.4|37645.6|37595.8|37593.8|37547.9|591
1672941600000|2023-01-05 18:00:00|37594.1|37574.1|37596.3|37576.3|37618|37582|37588.6|37546|585
1672941900000|2023-01-05 18:05:00|37596.2|37576.2|37607.2|37557.2|37622.6|37578.9|37589.1|37535.8|495
1672942200000|2023-01-05 18:10:00|37607.1|37557.1|37604.6|37554.6|37619.1|37572.1|37591.4|37541.1|455
1672942500000|2023-01-05 18:15:00|37604.5|37554.5|37620|37556.4|37620.8|37579.5|37586.5|37540.1|455
1672942800000|2023-01-05 18:20:00|37620.3|37556.5|37579.7|37512.6|37621.9|37581.4|37570.9|37498.1|988
1672943100000|2023-01-05 18:25:00|37571.3|37521.3|37606.7|37523.3|37607.9|37535.5|37569.8|37496.1|816
1672943400000|2023-01-05 18:30:00|37606.6|37523.2|37603.3|37517.7|37611.2|37530|37591.5|37510.8|682
1672943700000|2023-01-05 18:35:00|37603.6|37517.8|37588.8|37508.4|37604.2|37523.7|37568.1|37490.9|684
1672944000000|2023-01-05 18:40:00|37595.3|37508.3|37600.7|37512|37602.3|37528.8|37561.9|37488.5|647
1672944300000|2023-01-05 18:45:00|37600.2|37512.3|37601.2|37513.5|37611.7|37532.4|37578|37506.8|530
1672944600000|2023-01-05 18:50:00|37593.5|37515.3|37587.6|37507.3|37605.9|37529.1|37575|37502|594
1672944900000|2023-01-05 18:55:00|37587.8|37507.4|37587.7|37515.6|37608|37538.9|37578.1|37506.6|519
1672945200000|2023-01-05 19:00:00|37579.9|37515.5|37593.7|37517.7|37601.2|37538.8|37558.8|37506.4|545
1672945500000|2023-01-05 19:05:00|37574|37524|37585.9|37535.9|37600.9|37545|37561.5|37515.6|421
1672945800000|2023-01-05 19:10:00|37586|37536|37590|37524.5|37603.7|37548.7|37568.7|37515.9|520
1672946100000|2023-01-05 19:15:00|37590.2|37524.4|37575.3|37510.9|37596.1|37541.8|37551.6|37502.1|501
1672946400000|2023-01-05 19:20:00|37574.9|37510.4|37593.5|37528.9|37601|37555.9|37567.7|37504.7|443
1672946700000|2023-01-05 19:25:00|37591.8|37528.8|37598.2|37531.4|37605|37560.8|37572.7|37522.5|477
1672947000000|2023-01-05 19:30:00|37599.5|37537.2|37586.8|37566.8|37611.8|37566.8|37582.2|37522.5|518
1672947300000|2023-01-05 19:35:00|37584|37564|37597.7|37526.5|37609.1|37568.9|37567.7|37517.3|518
1672947600000|2023-01-05 19:40:00|37597.2|37520.8|37586.4|37536.4|37599.3|37554.6|37566|37513.6|506
1672947900000|2023-01-05 19:45:00|37586.5|37536.5|37601.3|37536|37601.5|37560.2|37566.2|37512.2|427
1672948200000|2023-01-05 19:50:00|37601.5|37529.5|37583.4|37533.4|37609|37555.3|37574|37518.2|498
1672948500000|2023-01-05 19:55:00|37586|37536|37630.1|37555.5|37631.1|37568.6|37574.7|37522.4|562
1672948800000|2023-01-05 20:00:00|37628.1|37553.7|37608.8|37558.8|37638.2|37567|37603.2|37548|568
1672949100000|2023-01-05 20:05:00|37609.9|37559.9|37621|37571|37631.4|37573.5|37608.1|37552.8|485
1672949400000|2023-01-05 20:10:00|37620.9|37570.9|37633.2|37566.4|37639.2|37590.9|37608|37564.1|517
1672949700000|2023-01-05 20:15:00|37632.7|37566.7|37635.7|37572|37637.6|37579.7|37619|37559|484
1672950000000|2023-01-05 20:20:00|37635.2|37571.3|37632.6|37569.6|37637.6|37578.7|37621.2|37563.3|428
1672950300000|2023-01-05 20:25:00|37626.5|37576.5|37628.5|37578.5|37641.5|37582.3|37626|37569.7|425
1672950600000|2023-01-05 20:30:00|37629.8|37579.8|37626.7|37576.7|37643.3|37603.5|37611.9|37570|372
1672950900000|2023-01-05 20:35:00|37627.6|37577.6|37634.7|37584.7|37650.1|37604.7|37609|37568.3|451
1672951200000|2023-01-05 20:40:00|37642.4|37575.2|37637.4|37587.4|37649.3|37606.4|37621.5|37573.2|356
1672951500000|2023-01-05 20:45:00|37647.4|37577.8|37671.6|37575.1|37691.5|37591.9|37631.2|37563.3|438
1672951800000|2023-01-05 20:50:00|37671.7|37575.4|37667.3|37578.2|37688.6|37600.6|37650.6|37558.3|594
1672952100000|2023-01-05 20:55:00|37667.5|37578.3|37691.7|37587.7|37701.5|37613.7|37642.8|37560.2|576
1672952400000|2023-01-05 21:00:00|37681.8|37610|37695.4|37607.9|37721.5|37637|37657|37579.2|539
1672952700000|2023-01-05 21:05:00|37694.6|37606.9|37681.2|37617.4|37698|37641.3|37661.3|37606.9|367
1672953000000|2023-01-05 21:10:00|37683.4|37617.6|37675.7|37625.7|37698.3|37629.8|37670|37596.8|356
1672953300000|2023-01-05 21:15:00|37675.9|37625.9|37685.1|37614.6|37696|37626.4|37670.2|37596.6|339
1672953600000|2023-01-05 21:20:00|37686.9|37618.4|37682.8|37611.6|37691|37618.4|37661.7|37596.2|352
1672953900000|2023-01-05 21:25:00|37684.3|37611.5|37690|37611.4|37692.5|37621.2|37669.6|37591.4|295
1672954200000|2023-01-05 21:30:00|37691|37610|37688.9|37602.7|37698.9|37621.7|37671.7|37596.1|434
1672954500000|2023-01-05 21:35:00|37689|37607.2|37664.8|37614.8|37689.3|37618.3|37664.4|37593.6|282
1672954800000|2023-01-05 21:40:00|37664.9|37614.9|37682.6|37606.7|37687.8|37615.1|37664.9|37600.8|239
1672955100000|2023-01-05 21:45:00|37687.5|37603|37687.6|37602.7|37688.7|37618.1|37668.1|37584.3|240
1672955400000|2023-01-05 21:50:00|37681.8|37605|37701.9|37581.9|37743.8|37623.8|37635|37579.6|274
1672955700000|2023-01-05 21:55:00|37702.6|37582.6|37709.2|37589.2|37744.3|37624.3|37670.1|37550.1|386
1672956000000|2023-01-05 22:00:00|37705.2|37585.2|37749.8|37629.8|37752.2|37632.2|37704|37584|5
1672960800000|2023-01-05 23:20:00|37840.9|37720.9|37836.1|37716.1|37842.2|37722.2|37830.2|37710.2|18
1672961100000|2023-01-05 23:25:00|37822.6|37702.6|37795.9|37675.9|37840.6|37720.6|37795.5|37675.5|276
1672961400000|2023-01-05 23:30:00|37795.8|37675.8|37734.4|37614.4|37795.8|37675.8|37727.2|37607.2|326
1672961700000|2023-01-05 23:35:00|37738.3|37618.3|37740.4|37620.4|37749.3|37629.3|37729.7|37609.7|256
1672962000000|2023-01-05 23:40:00|37740.6|37620.6|37717.2|37597.2|37749.3|37629.3|37706.4|37586.4|311
1672962300000|2023-01-05 23:45:00|37717.1|37597.1|37724.5|37604.5|37728.3|37608.3|37708.5|37588.5|281
1672962600000|2023-01-05 23:50:00|37724.4|37604.4|37716.4|37596.4|37741|37621|37708.7|37588.7|241
1672962900000|2023-01-05 23:55:00|37716.5|37596.5|37715.6|37595.6|37729.4|37609.4|37710.2|37590.2|256
1672963200000|2023-01-06 00:00:00|37710.7|37590.7|37720.1|37600.1|37742.8|37622.8|37705.9|37585.9|423
1672963500000|2023-01-06 00:05:00|37720.2|37600.2|37726.5|37606.5|37728.8|37608.8|37718.3|37598.3|505
1672963800000|2023-01-06 00:10:00|37722.3|37602.3|37723.9|37603.9|37735|37615|37718.7|37598.7|349
1672964100000|2023-01-06 00:15:00|37724.1|37604.1|37710.6|37590.6|37725|37605|37704.5|37584.5|370
1672964400000|2023-01-06 00:20:00|37710.5|37590.5|37718.7|37598.7|37729.7|37609.7|37698.8|37578.8|337
1672964700000|2023-01-06 00:25:00|37718.2|37598.2|37707.2|37587.2|37735.3|37615.3|37706.5|37586.5|341
1672965000000|2023-01-06 00:30:00|37715.2|37595.2|37699.3|37579.3|37715.2|37595.2|37693.5|37573.5|478
1672965300000|2023-01-06 00:35:00|37699.5|37579.5|37670.6|37580.2|37711.6|37594.7|37659|37568.2|580
1672965600000|2023-01-06 00:40:00|37670.5|37581.5|37653.4|37569.6|37686.9|37595.6|37640.3|37562|423
1672965900000|2023-01-06 00:45:00|37651.2|37575.4|37650.8|37570.4|37693.2|37603.5|37623.5|37539.9|496
1672966200000|2023-01-06 00:50:00|37650.7|37570.5|37657.6|37576.7|37672.4|37605.2|37621.4|37545.3|659
1672966500000|2023-01-06 00:55:00|37666.7|37578.7|37639.8|37569.4|37676.6|37585.9|37631.9|37548.2|530
1672966800000|2023-01-06 01:00:00|37639.7|37569.3|37614.6|37564.6|37648.2|37580.8|37612.6|37540.2|480
1672967100000|2023-01-06 01:05:00|37614.5|37564.5|37625.7|37575.7|37637.2|37591|37605.3|37554.6|515
1672967400000|2023-01-06 01:10:00|37625.8|37575.8|37635.9|37585.9|37648.2|37586.6|37622.2|37561.7|495
1672967700000|2023-01-06 01:15:00|37635.8|37585.8|37644.4|37576|37651|37605.7|37619.3|37567.6|499
1672968000000|2023-01-06 01:20:00|37644.5|37576.5|37633.8|37583.8|37660.3|37602.5|37620.3|37563.1|398
1672968300000|2023-01-06 01:25:00|37633.6|37583.6|37645.2|37579.3|37649.1|37602.1|37618.6|37572.9|448
1672968600000|2023-01-06 01:30:00|37645.4|37579.6|37643|37593|37655.9|37613.6|37620.8|37573.7|444
1672968900000|2023-01-06 01:35:00|37649.2|37583.7|37659|37585.5|37661.8|37608|37623.3|37577.3|423
1672969200000|2023-01-06 01:40:00|37659.7|37585.6|37641.1|37591.1|37659.9|37612.2|37625.3|37581.2|379
1672969500000|2023-01-06 01:45:00|37641.2|37591.2|37640.6|37590.6|37658.1|37609.2|37622.8|37575.9|463
1672969800000|2023-01-06 01:50:00|37649.7|37584.3|37637.9|37587.9|37656.4|37609.2|37617.9|37574.2|461
1672970100000|2023-01-06 01:55:00|37638|37588|37648.7|37579.9|37651.7|37605.8|37619.5|37571.6|357
1672970400000|2023-01-06 02:00:00|37648.5|37588.5|37636|37563|37649.9|37602.7|37604|37562.3|451
1672970700000|2023-01-06 02:05:00|37636.4|37562.9|37627.2|37577.2|37644.9|37595.4|37608.9|37562.7|480
1672971000000|2023-01-06 02:10:00|37627.3|37577.3|37599.9|37579.9|37637|37593.4|37599.9|37555.9|406
1672971300000|2023-01-06 02:15:00|37621.1|37556.6|37619.5|37555.4|37627.4|37582.5|37599.6|37553.7|332
1672971600000|2023-01-06 02:20:00|37619.7|37555.6|37615.6|37565.6|37630|37576.1|37592.9|37551.7|378
1672971900000|2023-01-06 02:25:00|37615.7|37565.7|37624.8|37560.7|37628.9|37581.3|37600.1|37550.8|372
1672972200000|2023-01-06 02:30:00|37624.9|37560.8|37622.6|37572.6|37638.3|37590.5|37604.5|37558.1|473
1672972500000|2023-01-06 02:35:00|37622.8|37572.8|37603.5|37583.5|37638.3|37588.8|37600.8|37557.9|442
1672972800000|2023-01-06 02:40:00|37604.2|37584.2|37628.8|37559.2|37639.9|37590.6|37604.2|37557.6|411
1672973100000|2023-01-06 02:45:00|37625.3|37561.4|37630|37566.9|37641|37578.6|37612.5|37553.3|438
1672973400000|2023-01-06 02:50:00|37630.1|37567|37641.2|37577.1|37646|37586.2|37618.8|37563.5|388
1672973700000|2023-01-06 02:55:00|37641.4|37577.4|37632.9|37582.9|37647.4|37597.4|37615.3|37568.8|402
1672974000000|2023-01-06 03:00:00|37632.8|37582.8|37614.2|37546.9|37645.4|37582.9|37602.1|37545.1|654
1672974300000|2023-01-06 03:05:00|37608.5|37544.6|37613.2|37545.7|37625.8|37561.1|37595.5|37536.2|649
1672974600000|2023-01-06 03:10:00|37613.1|37546.5|37613|37542.8|37623.7|37557.7|37594|37531.2|668
1672974900000|2023-01-06 03:15:00|37599.5|37549.5|37606.7|37535.4|37614.6|37550.5|37593.3|37528.6|596
1672975200000|2023-01-06 03:20:00|37606.6|37535.2|37614.5|37548.5|37629.9|37561.7|37600.1|37531.9|568
1672975500000|2023-01-06 03:25:00|37614.6|37547.1|37616.8|37547.1|37624.7|37562.3|37604.1|37534.9|407
1672975800000|2023-01-06 03:30:00|37603.3|37535.8|37607.5|37529.5|37624.9|37551.8|37596|37516.3|563
1672976100000|2023-01-06 03:35:00|37607.6|37526.9|37606.7|37540.1|37616|37548.9|37592.1|37522.3|488
1672976400000|2023-01-06 03:40:00|37606.5|37538.7|37597.3|37528.2|37612.5|37551.1|37589.2|37523.1|590
1672976700000|2023-01-06 03:45:00|37591.9|37523.7|37592.7|37525.2|37603.3|37532.6|37577.9|37513.7|398
1672977000000|2023-01-06 03:50:00|37592.6|37525.3|37587.9|37523.3|37601.5|37535.6|37578|37514.4|404
1672977300000|2023-01-06 03:55:00|37587.1|37521.6|37554|37534|37602.4|37541.5|37553.8|37510.7|448
1672977600000|2023-01-06 04:00:00|37561.4|37541.4|37580.8|37530.8|37594|37552|37559.5|37518|387
1672977900000|2023-01-06 04:05:00|37580.9|37530.9|37574.2|37554.2|37614.5|37557.3|37562.2|37517.3|314
1672978200000|2023-01-06 04:10:00|37576.3|37556.3|37566|37546|37600.4|37556.4|37557.7|37519.7|383
1672978500000|2023-01-06 04:15:00|37565.3|37545.3|37546.4|37526.4|37589|37545.3|37544.2|37508.3|337
1672978800000|2023-01-06 04:20:00|37550.1|37530.1|37571.9|37502.4|37571.9|37530.1|37534.9|37498.3|292
1672979100000|2023-01-06 04:25:00|37561.9|37511.9|37563.7|37513.7|37577.7|37532.5|37538.4|37502|301
1672979400000|2023-01-06 04:30:00|37567.1|37517.1|37578|37512.9|37582.3|37537.5|37543.7|37498.7|302
1672979700000|2023-01-06 04:35:00|37577.9|37512.8|37570.4|37520.4|37581.4|37538.4|37541.7|37506.5|289
1672980000000|2023-01-06 04:40:00|37570.5|37520.5|37555.4|37535.4|37598.7|37542.3|37549.1|37501.5|279
1672980300000|2023-01-06 04:45:00|37555.6|37535.6|37566.1|37546.1|37594|37551.1|37554.6|37507.1|319
1672980600000|2023-01-06 04:50:00|37566.7|37546.7|37573.2|37553.2|37602|37554.5|37561.1|37526.8|232
1672980900000|2023-01-06 04:55:00|37573.4|37553.4|37587.1|37537.1|37599.1|37555.9|37558.7|37520|313
1672981200000|2023-01-06 05:00:00|37587.2|37537.2|37599.6|37549.6|37616|37571|37569.2|37531.7|379
1672981500000|2023-01-06 05:05:00|37599.5|37549.5|37600|37550|37616|37573.6|37576.9|37539|448
1672981800000|2023-01-06 05:10:00|37599.9|37549.9|37595.2|37575.2|37617.7|37582.5|37584|37547.1|386
1672982100000|2023-01-06 05:15:00|37598.4|37578.4|37601.6|37581.6|37630|37584.7|37588.6|37549.4|431
1672982400000|2023-01-06 05:20:00|37601.5|37581.5|37600.4|37580.4|37631|37586.4|37599|37556|370
1672982700000|2023-01-06 05:25:00|37601|37581|37609.9|37589.9|37634.8|37592.8|37600.9|37559.8|325
1672983000000|2023-01-06 05:30:00|37609.7|37589.7|37608.5|37588.5|37646.2|37596.6|37599.7|37561.6|417
1672983300000|2023-01-06 05:35:00|37608.2|37588.2|37604.5|37584.5|37632|37588.2|37598.1|37554|365
1672983600000|2023-01-06 05:40:00|37603.9|37583.9|37605.7|37585.7|37633|37590.5|37599.5|37556|301
1672983900000|2023-01-06 05:45:00|37605.6|37585.6|37736|37616|37757|37649.3|37605.1|37559|872
1672984200000|2023-01-06 05:50:00|37736.6|37624|37732.3|37612.3|37741.5|37624.3|37717.6|37599|836
1672984500000|2023-01-06 05:55:00|37726.7|37607.3|37736.8|37616.8|37744.6|37624.6|37715|37595|673
1672984800000|2023-01-06 06:00:00|37736.6|37616.6|37724.4|37604.4|37740.4|37620.4|37717.2|37597.2|713
1672985100000|2023-01-06 06:05:00|37722.9|37602.9|37716.9|37597.2|37729.1|37613.5|37708.4|37588.4|771
1672985400000|2023-01-06 06:10:00|37716.8|37599.4|37722.8|37602.8|37726.2|37606.2|37706.4|37586.4|725
1672985700000|2023-01-06 06:15:00|37723.1|37603.1|37716.5|37596.5|37739|37619|37707.1|37587.1|395
1672986000000|2023-01-06 06:20:00|37716.3|37596.3|37713.1|37593.1|37726.6|37606.6|37708.2|37588.2|430
1672986300000|2023-01-06 06:25:00|37713.2|37593.2|37714.1|37594.1|37730.4|37610.4|37701.8|37581.8|448
1672986600000|2023-01-06 06:30:00|37716.2|37596.2|37705.3|37585.3|37726.8|37606.8|37699.2|37579.2|530
1672986900000|2023-01-06 06:35:00|37707.2|37587.2|37719.6|37599.6|37724.7|37604.7|37702|37582|514
1672987200000|2023-01-06 06:40:00|37719.7|37599.7|37706.2|37586.2|37736.6|37616.6|37700.6|37580.6|615
1672987500000|2023-01-06 06:45:00|37706|37586|37710.6|37590.6|37720.5|37600.5|37704|37584|474
1672987800000|2023-01-06 06:50:00|37710.8|37590.8|37725|37605|37725.5|37605.5|37698.7|37578.7|483
1672988100000|2023-01-06 06:55:00|37720.3|37600.3|37749.7|37629.7|37755.7|37635.7|37717.8|37597.8|489
1672988400000|2023-01-06 07:00:00|37750.1|37630.1|37719|37599|37755|37635|37712.2|37592.2|864
1672988700000|2023-01-06 07:05:00|37706.5|37602.6|37742.9|37640.7|37759.5|37656.1|37706.5|37595.1|814
1672989000000|2023-01-06 07:10:00|37742.1|37640.2|37754.3|37652.8|37764|37682.3|37702.3|37624.8|779
1672989300000|2023-01-06 07:15:00|37742.2|37664.5|37752.8|37669.3|37771.5|37679.5|37724.1|37643|713
1672989600000|2023-01-06 07:20:00|37753.1|37669.4|37721.9|37671.9|37766.6|37692.7|37705.3|37649.6|720
1672989900000|2023-01-06 07:25:00|37720.8|37670.8|37730.6|37650.8|37751.2|37676|37695.2|37628|736
1672990200000|2023-01-06 07:30:00|37734.9|37651.1|37701.1|37651.1|37742.6|37671.9|37690|37634.4|580
1672990500000|2023-01-06 07:35:00|37685.1|37665.1|37767.6|37690.9|37816.9|37743.9|37682.5|37648.4|645
1672990800000|2023-01-06 07:40:00|37767.5|37680.6|37762.7|37677.9|37805.3|37722.2|37749.1|37660.5|691
1672991100000|2023-01-06 07:45:00|37762.6|37677.7|37752.3|37664.6|37792.4|37685|37747.6|37639.3|732
1672991400000|2023-01-06 07:50:00|37748.1|37659.2|37783.6|37663.6|37806.5|37687.6|37742.3|37658.6|663
1672991700000|2023-01-06 07:55:00|37784.2|37664.2|37813.1|37693.1|37813.9|37695.6|37774.3|37663.7|746
1672992000000|2023-01-06 08:00:00|37808.6|37693.7|37718.7|37644|37813.5|37699.8|37697.7|37622|887
1672992300000|2023-01-06 08:05:00|37717.2|37646.9|37693.5|37643.5|37730.9|37672.4|37671.4|37626|765
1672992600000|2023-01-06 08:10:00|37693.6|37643.6|37658.9|37579.2|37716.1|37657|37623|37537.8|721
1672992900000|2023-01-06 08:15:00|37648.4|37579.3|37570.8|37550.8|37662.2|37580.6|37554|37512.9|703
1672993200000|2023-01-06 08:20:00|37571.1|37551.1|37673.7|37623.7|37695|37648.3|37571.1|37535.8|740
1672993500000|2023-01-06 08:25:00|37671.3|37621.3|37672.9|37652.9|37692.2|37661.1|37647.2|37603.1|663
1672993800000|2023-01-06 08:30:00|37680.5|37660.5|37696.6|37625.7|37720.3|37662|37625.8|37575.1|685
1672994100000|2023-01-06 08:35:00|37696.3|37625.6|37684|37618.2|37711.1|37646|37651.2|37605.9|710
1672994400000|2023-01-06 08:40:00|37656.9|37636.9|37648.6|37628.6|37681.5|37642.4|37643.4|37602.2|633
1672994700000|2023-01-06 08:45:00|37648.7|37628.7|37657.7|37637.7|37686|37641.1|37632.8|37601.3|598
1672995000000|2023-01-06 08:50:00|37657.8|37637.8|37665.5|37645.5|37676.1|37656.1|37651.3|37631.3|476
1672995300000|2023-01-06 08:55:00|37666.9|37646.9|37688.7|37668.7|37708|37669.3|37662.1|37624|556
1672995600000|2023-01-06 09:00:00|37689.3|37669.3|37675.2|37655.2|37710.6|37682.1|37666.6|37640|641
1672995900000|2023-01-06 09:05:00|37675.3|37655.3|37675.5|37655.5|37698|37660.8|37668.4|37628|545
1672996200000|2023-01-06 09:10:00|37675.6|37655.6|37680.3|37660.3|37700|37665.4|37674.1|37631|507
1672996500000|2023-01-06 09:15:00|37680.5|37660.5|37682.1|37662.1|37685.7|37665.7|37671.1|37651.1|562
1672996800000|2023-01-06 09:20:00|37682.2|37662.2|37734.5|37714.5|37779.7|37753.7|37672|37652|783
1672997100000|2023-01-06 09:25:00|37734.6|37714.6|37724.4|37704.4|37749.5|37729.5|37713.7|37687.9|641
1672997400000|2023-01-06 09:30:00|37724.5|37704.5|37710.8|37690.8|37727.1|37707.1|37710|37690|695
1672997700000|2023-01-06 09:35:00|37714.7|37694.7|37739.1|37719.1|37741|37721|37709.8|37689.8|579
1672998000000|2023-01-06 09:40:00|37739|37719|37756.7|37736.7|37762.6|37742.6|37736.8|37716.8|563
1672998300000|2023-01-06 09:45:00|37756.6|37736.6|37750.7|37730.7|37759.2|37739.2|37749|37729|621
1672998600000|2023-01-06 09:50:00|37750.6|37730.6|37754.3|37734.3|37766.7|37746.7|37742.6|37722.6|609
1672998900000|2023-01-06 09:55:00|37754.7|37734.7|37760.3|37740.3|37777|37749.1|37741.5|37719.1|611
1672999200000|2023-01-06 10:00:00|37763.9|37743.9|37758|37738|37801.3|37746.1|37725.6|37692|722
1672999500000|2023-01-06 10:05:00|37758.7|37738.7|37783|37763|37807|37772.8|37752.5|37732.5|570
1672999800000|2023-01-06 10:10:00|37783.4|37763.4|37766.6|37746.6|37806|37763.6|37759.4|37716|560
1673000100000|2023-01-06 10:15:00|37766.5|37746.5|37742.7|37722.7|37788|37749.4|37710.3|37690.3|547
1673000400000|2023-01-06 10:20:00|37743.1|37723.1|37804.6|37784.6|37813.8|37793.8|37740|37720|452
1673000700000|2023-01-06 10:25:00|37804.5|37784.5|37817.9|37797.9|37861|37817.7|37796.7|37763.5|433
1673001000000|2023-01-06 10:30:00|37818|37798|37797.4|37777.4|37850.8|37801.3|37795.8|37737.8|588
1673001300000|2023-01-06 10:35:00|37817.8|37754.8|37795.3|37726.2|37827|37776.4|37768.6|37701.7|492
1673001600000|2023-01-06 10:40:00|37795.4|37726.1|37798.1|37731.8|37826|37761.4|37762.6|37700|450
1673001900000|2023-01-06 10:45:00|37797.9|37732.2|37808.3|37788.3|37822|37788.5|37769.1|37715|638
1673002200000|2023-01-06 10:50:00|37807.1|37787.1|37802.6|37782.6|37819.4|37789|37768.1|37718|717
1673002500000|2023-01-06 10:55:00|37802.5|37782.5|37806.3|37786.3|37833.1|37792.9|37794.3|37760.1|601
1673002800000|2023-01-06 11:00:00|37806.1|37786.1|37807.6|37787.6|37831.4|37794.8|37794.6|37759.9|666
1673003100000|2023-01-06 11:05:00|37806.3|37786.3|37812.4|37792.4|37815.5|37795.5|37786.7|37766.7|616
1673003400000|2023-01-06 11:10:00|37810.8|37790.8|37776.5|37726.5|37814.3|37794.3|37752|37706.6|590
1673003700000|2023-01-06 11:15:00|37776.7|37726.7|37763.4|37743.4|37794.9|37746.8|37748.2|37705.5|529
1673004000000|2023-01-06 11:20:00|37764|37744|37794.9|37774.9|37816.2|37786|37762.6|37718.5|447
1673004300000|2023-01-06 11:25:00|37796.3|37776.3|37789.3|37769.3|37814.2|37781.2|37768.5|37735.4|471
1673004600000|2023-01-06 11:30:00|37813.1|37749|37803.3|37783.3|37829.6|37787|37778.3|37741.5|574
1673004900000|2023-01-06 11:35:00|37798.8|37778.8|37817.9|37797.9|37849.2|37807.6|37788.7|37748.8|486
1673005200000|2023-01-06 11:40:00|37817.8|37797.8|37822.6|37802.6|37851|37807.3|37806.5|37757.8|596
1673005500000|2023-01-06 11:45:00|37822.8|37802.8|37828.3|37738.4|37856.6|37811.6|37791.3|37738.4|544
1673005800000|2023-01-06 11:50:00|37828.6|37738.5|37842.2|37772|37849.4|37795.4|37791.1|37725.5|603
1673006100000|2023-01-06 11:55:00|37835.2|37772.2|37845.7|37825.7|37864|37827.2|37801.7|37752.1|601
1673006400000|2023-01-06 12:00:00|37845|37825|37831|37811|37861|37831.5|37811|37748.8|755
1673006700000|2023-01-06 12:05:00|37833.1|37813.1|37852.9|37786.7|37867.1|37823.5|37821.9|37768.8|871
1673007000000|2023-01-06 12:10:00|37850.5|37792.6|37834.6|37784.6|37853.8|37817.1|37815.5|37769.3|581
1673007300000|2023-01-06 12:15:00|37836.5|37765.7|37825.4|37756.4|37843.9|37803.8|37801.5|37756.1|464
1673007600000|2023-01-06 12:20:00|37827.5|37760.1|37866.8|37846.8|37873.3|37853.3|37801.1|37754.8|543
1673007900000|2023-01-06 12:25:00|37866.9|37846.9|37851.8|37831.8|37892.3|37872.1|37838.8|37780.4|500
1673008200000|2023-01-06 12:30:00|37851.6|37831.6|37883.4|37808.7|37891.8|37841.4|37843.4|37797.5|438
1673008500000|2023-01-06 12:35:00|37883.3|37809.2|37859.8|37839.8|37893.9|37843.4|37851.4|37795.8|448
1673008800000|2023-01-06 12:40:00|37859.9|37839.9|37885.4|37812.8|37901|37855.4|37849.3|37798|498
1673009100000|2023-01-06 12:45:00|37885|37812.7|37863.8|37843.8|37903.1|37843.8|37834.9|37788.1|598
1673009400000|2023-01-06 12:50:00|37864|37844|37879.1|37811.2|37886.5|37848.7|37843.2|37783|716
1673009700000|2023-01-06 12:55:00|37879.2|37811|37821.9|37801.9|37890.5|37839.1|37812.8|37776.3|706
1673010000000|2023-01-06 13:00:00|37821.6|37801.6|37827.2|37807.2|37834.9|37814.9|37807.6|37787.6|720
1673010300000|2023-01-06 13:05:00|37824.9|37804.9|37834.6|37784.6|37855.7|37823.5|37818.3|37778.7|637
1673010600000|2023-01-06 13:10:00|37834.9|37784.9|37849.4|37781.5|37853.5|37806.9|37797.1|37755|740
1673010900000|2023-01-06 13:15:00|37838.1|37788.1|37815|37795|37865.2|37806.1|37809.7|37772.5|645
1673011200000|2023-01-06 13:20:00|37813|37793|37814.6|37794.6|37840.2|37801.5|37799.1|37754.8|718
1673011500000|2023-01-06 13:25:00|37814.2|37794.2|37752.8|37632.8|37842.7|37794.2|37689.2|37569.2|865
1673011800000|2023-01-06 13:30:00|37785.6|37665.6|37776.6|37694.6|37844.6|37729.4|37622.5|37502.5|1051
1673012100000|2023-01-06 13:35:00|37767.6|37697.4|37823.9|37747.9|37841.5|37769.1|37714.9|37651.6|1156
1673012400000|2023-01-06 13:40:00|37815.8|37750|37686.6|37598.1|37827.5|37757.1|37664.5|37589|1149
1673012700000|2023-01-06 13:45:00|37684|37595.2|37638.1|37574.7|37694.4|37609.3|37586.4|37483.4|1162
1673013000000|2023-01-06 13:50:00|37638.8|37574.6|37630.9|37610.9|37655.3|37616.5|37544.6|37501.4|1073
1673013300000|2023-01-06 13:55:00|37631.5|37611.5|37591.3|37571.3|37650|37612.4|37582|37562|985
1673013600000|2023-01-06 14:00:00|37592.7|37572.7|37607.8|37587.8|37630.1|37610.1|37591.8|37571.8|886
1673013900000|2023-01-06 14:05:00|37607.4|37587.4|37672.8|37602.5|37676.9|37637.2|37597.3|37561.6|874
1673014200000|2023-01-06 14:10:00|37672.7|37602.4|37629.5|37609.5|37678.8|37635.2|37624.1|37581|893
1673014500000|2023-01-06 14:15:00|37630.4|37610.4|37646.5|37626.5|37656.6|37633.2|37621.7|37601.7|799
1673014800000|2023-01-06 14:20:00|37646.7|37626.7|37638.8|37618.8|37693|37656.3|37638.8|37616|812
1673015100000|2023-01-06 14:25:00|37639.1|37619.1|37666.3|37616.3|37679.6|37633.2|37615|37592|839
1673015400000|2023-01-06 14:30:00|37666.2|37616.2|37626.8|37576.8|37669.8|37643.3|37598.7|37564.1|924
1673015700000|2023-01-06 14:35:00|37627.8|37577.8|37638.5|37618.5|37647|37627|37594|37562.6|817
1673016000000|2023-01-06 14:40:00|37638.2|37618.2|37720.2|37700.2|37730.1|37710.1|37636.7|37616.7|947
1673016300000|2023-01-06 14:45:00|37721.1|37701.1|37715.3|37695.3|37735.1|37715.1|37687.8|37661|896
1673016600000|2023-01-06 14:50:00|37716.9|37696.9|37691.4|37671.4|37721.8|37701.8|37677.1|37657.1|866
1673016900000|2023-01-06 14:55:00|37689.8|37669.8|37762.3|37642.3|37778.9|37699.1|37670|37640|836
1673017200000|2023-01-06 15:00:00|37716|37596|37610|37543.5|37722.6|37627.1|37595.2|37540.1|1156
1673017500000|2023-01-06 15:05:00|37608.5|37544.3|37547.5|37483|37617.4|37566.8|37525.1|37478.3|1115
1673017800000|2023-01-06 15:10:00|37547.3|37482.7|37485.4|37465.4|37550|37488.3|37449.6|37428|1052
1673018100000|2023-01-06 15:15:00|37485.2|37465.2|37396.2|37346.2|37501.2|37465.2|37384.8|37338.3|1007
1673018400000|2023-01-06 15:20:00|37396.7|37346.7|37368.3|37348.3|37444.7|37399.6|37360.5|37321.1|1053
1673018700000|2023-01-06 15:25:00|37367.9|37347.9|37410.7|37390.7|37426.3|37390.7|37360.8|37320.9|923
1673019000000|2023-01-06 15:30:00|37407.9|37387.9|37462.7|37383.5|37471.2|37439|37386.8|37366.8|907
1673019300000|2023-01-06 15:35:00|37461.5|37383.4|37383.7|37299.3|37474|37386.3|37378.7|37290.3|903
1673019600000|2023-01-06 15:40:00|37383.3|37301.7|37396.7|37322.1|37417.1|37331|37368.3|37285.3|990
1673019900000|2023-01-06 15:45:00|37396|37321.4|37316.6|37247|37401|37337|37309.3|37237.6|883
1673020200000|2023-01-06 15:50:00|37315.2|37248.1|37322.9|37249|37351.3|37268.9|37297.3|37232.9|940
1673020500000|2023-01-06 15:55:00|37323.7|37251.6|37317.7|37297.7|37341|37305.3|37280.4|37246|881
1673020800000|2023-01-06 16:00:00|37317.5|37297.5|37315.2|37295.2|37359|37311.8|37297.1|37258.3|855
1673021100000|2023-01-06 16:05:00|37314.8|37294.8|37282.5|37232.5|37352.4|37318.3|37268.4|37220.9|854
1673021400000|2023-01-06 16:10:00|37270.8|37250.8|37258.9|37238.9|37292|37255.9|37220.2|37153|870
1673021700000|2023-01-06 16:15:00|37257.4|37237.4|37307|37287|37339.5|37301.2|37255.6|37215|878
1673022000000|2023-01-06 16:20:00|37307.1|37287.1|37263.3|37243.3|37329.9|37290.1|37263.3|37219|714
1673022300000|2023-01-06 16:25:00|37263.1|37243.1|37339.3|37289.3|37346.8|37308.4|37260.4|37228.8|770
1673022600000|2023-01-06 16:30:00|37325.1|37305.1|37293.3|37273.3|37346.2|37307.1|37291.2|37270.8|678
1673022900000|2023-01-06 16:35:00|37293.8|37273.8|37273.5|37253.5|37297.7|37277.7|37272.3|37252.3|678
1673023200000|2023-01-06 16:40:00|37272.2|37252.2|37277.6|37257.6|37281.5|37261.5|37264.1|37244.1|724
1673023500000|2023-01-06 16:45:00|37277.8|37257.8|37300.3|37213.3|37301.9|37262.3|37256.3|37181.2|822
1673023800000|2023-01-06 16:50:00|37299.6|37214.7|37282.6|37194.5|37299.6|37232.5|37252.5|37183.6|766
1673024100000|2023-01-06 16:55:00|37282.5|37194.4|37286.3|37212.5|37293.1|37215.8|37251.9|37168.8|792
1673024400000|2023-01-06 17:00:00|37284.4|37209.2|37265.5|37192|37284.4|37212.6|37253.5|37172.8|662
1673024700000|2023-01-06 17:05:00|37259.1|37192.1|37274.2|37204.2|37276.2|37213|37253.6|37183.6|585
1673025000000|2023-01-06 17:10:00|37273.7|37204|37271.7|37191.9|37285.2|37211.5|37255|37187.1|530
1673025300000|2023-01-06 17:15:00|37275|37191.8|37275.4|37197.1|37287|37213.4|37265.6|37184|584
1673025600000|2023-01-06 17:20:00|37276.6|37197.3|37283.2|37233.2|37287.9|37233.2|37257|37185.6|528
1673025900000|2023-01-06 17:25:00|37283.1|37233.1|37248.8|37228.8|37286.2|37240.4|37247.1|37210.9|463
1673026200000|2023-01-06 17:30:00|37246|37226|37229.6|37209.6|37260.3|37233.4|37226.6|37196.2|465
1673026500000|2023-01-06 17:35:00|37229.8|37209.8|37243.4|37175.1|37259.4|37215|37220.7|37168.4|550
1673026800000|2023-01-06 17:40:00|37243.2|37175|37220.8|37144.3|37266.1|37202.7|37215.5|37142.9|424
1673027100000|2023-01-06 17:45:00|37220.7|37144.2|37219.9|37148.8|37240.5|37182.2|37198.2|37126.3|430
1673027400000|2023-01-06 17:50:00|37220.5|37149.2|37222.6|37152.6|37249.4|37181.2|37213.4|37138.1|402
1673027700000|2023-01-06 17:55:00|37218.3|37152.2|37198.7|37128|37233.2|37160.7|37195.7|37123.9|498
1673028000000|2023-01-06 18:00:00|37195.8|37131.2|37206.4|37142.5|37235.5|37176.9|37189.9|37123.5|433
1673028300000|2023-01-06 18:05:00|37206.6|37143|37206.9|37138.7|37209.2|37158.2|37182.9|37116.2|348
1673028600000|2023-01-06 18:10:00|37197|37125.7|37205.2|37155.2|37244.4|37160.3|37185.4|37095.3|399
1673028900000|2023-01-06 18:15:00|37205|37155|37218.4|37118.2|37241.6|37158.4|37189.4|37096.4|535
1673029200000|2023-01-06 18:20:00|37220.8|37117.7|37206.7|37115.2|37252.1|37139.8|37193.4|37110|467
1673029500000|2023-01-06 18:25:00|37204.8|37124.1|37220.7|37100.7|37238.6|37126.7|37190.4|37085.5|469
1673029800000|2023-01-06 18:30:00|37209.7|37094.4|37208.2|37096.7|37233.2|37129.1|37183.8|37078.9|503
1673030100000|2023-01-06 18:35:00|37208.1|37096.6|37183.5|37075.5|37222.9|37102.9|37160.8|37072|460
1673030400000|2023-01-06 18:40:00|37183.6|37075.7|37180.5|37069.6|37215.9|37095.9|37167.3|37061.5|521
1673030700000|2023-01-06 18:45:00|37180.6|37069.8|37210.2|37098.9|37231.3|37111.3|37168.2|37069.8|469
1673031000000|2023-01-06 18:50:00|37197.8|37088.1|37196.4|37076.4|37220.8|37121|37169|37076.4|425
1673031300000|2023-01-06 18:55:00|37196.7|37076.7|37195|37100.7|37221.2|37105.9|37165.6|37076.5|554
1673031600000|2023-01-06 19:00:00|37183.5|37101.2|37175.6|37086.7|37210|37112.9|37166.7|37065|520
1673031900000|2023-01-06 19:05:00|37175.7|37086.8|37163.3|37076.7|37199.3|37100.2|37155|37064|454
1673032200000|2023-01-06 19:10:00|37163.1|37076.8|37170.6|37081.5|37192.1|37091.8|37146.9|37056|544
1673032500000|2023-01-06 19:15:00|37170.5|37081.7|37171.8|37094.9|37199.1|37097.9|37159.2|37075.3|475
1673032800000|2023-01-06 19:20:00|37197|37087.3|37166.3|37079.3|37197|37093.6|37154.7|37072|427
1673033100000|2023-01-06 19:25:00|37166.5|37079.6|37137.6|37070.3|37176|37096.4|37116.3|37055.8|412
1673033400000|2023-01-06 19:30:00|37148.7|37070.5|37147.8|37058.7|37180|37085.1|37121.8|37048.5|445
1673033700000|2023-01-06 19:35:00|37147.7|37058.5|37139.8|37062|37160.1|37084.8|37119.4|37050.8|468
1673034000000|2023-01-06 19:40:00|37139.6|37061.8|37150.3|37071.4|37169|37083.6|37117.1|37049|359
1673034300000|2023-01-06 19:45:00|37150.2|37065.1|37157.5|37067|37175.7|37098.3|37130.3|37065.1|432
1673034600000|2023-01-06 19:50:00|37157.4|37067.1|37155.7|37064.3|37166.4|37088.5|37121.6|37058|382
1673034900000|2023-01-06 19:55:00|37155.6|37064.1|37145.1|37069.8|37173.5|37083.3|37121.9|37049.5|532
1673035200000|2023-01-06 20:00:00|37147.8|37070.5|37150.2|37060.3|37168.5|37075.6|37116.5|37043|505
1673035500000|2023-01-06 20:05:00|37149.8|37060.7|37139.2|37062.3|37163.8|37085.2|37118.8|37044.8|436
1673035800000|2023-01-06 20:10:00|37139.3|37060.4|37145.5|37065.5|37173|37082.3|37117.8|37052.1|429
1673036100000|2023-01-06 20:15:00|37146|37065.7|37135.2|37059.7|37163.8|37090.4|37128|37044.2|457
1673036400000|2023-01-06 20:20:00|37135.5|37059.8|37131.2|37058.6|37165|37069.2|37114.7|37044|423
1673036700000|2023-01-06 20:25:00|37143|37063.3|37104.4|37004.3|37156|37072.4|37075.3|36995.4|368
1673037000000|2023-01-06 20:30:00|37101.4|36981.4|37089.7|36975.3|37105.7|36987.7|37049.4|36929.4|425
1673037300000|2023-01-06 20:35:00|37089.6|36975.2|37082.5|36987.3|37113.3|36999.7|37071.4|36966|373
1673037600000|2023-01-06 20:40:00|37082.3|36986.9|37085.9|36979.6|37109.5|37012.4|37070.6|36968|369
1673037900000|2023-01-06 20:45:00|37086|36981.2|37100.2|36998|37107.2|37002.5|37067.9|36964.7|350
1673038200000|2023-01-06 20:50:00|37100.1|37000.1|37113|37001.7|37114.4|37003.6|37077.9|36976.7|459
1673038500000|2023-01-06 20:55:00|37112.9|37002.1|37095.9|36983.3|37118.4|37005.6|37085.2|36979.9|543
1673038800000|2023-01-06 21:00:00|37096.3|36983.4|37077.1|37027.1|37114.2|37041.4|37054.3|36983.4|504
1673039100000|2023-01-06 21:05:00|37066.6|37016.6|37062.7|37012.7|37092|37027|37055.3|36984.2|212
1673039400000|2023-01-06 21:10:00|37082.8|36996.6|37085|37035|37102.3|37037.4|37054.2|36982.7|237
1673039700000|2023-01-06 21:15:00|37084|37034|37090.2|36990.5|37118.1|37035|37055.9|36983|253
1673040000000|2023-01-06 21:20:00|37092|36992.4|37077.8|36988.4|37115.9|37035.2|37054.5|36973.2|311
1673040300000|2023-01-06 21:25:00|37088|36987.9|37093|36998.4|37113.1|37019.6|37049.5|36975.3|285
1673040600000|2023-01-06 21:30:00|37060.4|37010.4|37097.4|36986.2|37105.2|37013.8|37057.8|36958.1|234
1673040900000|2023-01-06 21:35:00|37079.4|36977.7|37077.7|36988|37105.2|37017.8|37039.4|36962.7|277
1673041200000|2023-01-06 21:40:00|37045.2|36995.2|37047.2|36997.2|37101.8|37012.7|37042|36968.4|398
1673041500000|2023-01-06 21:45:00|37083|36979.9|37089.5|36969.5|37132.2|37015|37025.2|36922|428
1673041800000|2023-01-06 21:50:00|37089|36969|37043.1|36993.1|37095|36997.4|37036.1|36968|142
1673042100000|2023-01-06 21:55:00|37043.8|36993.8|37051|36931|37082|37000|37040.8|36931|59
1673211600000|2023-01-08 21:00:00|37113.5|36973.5|37113.5|36973.5|37113.5|36973.5|37113.5|36973.5|1
1673215800000|2023-01-08 22:10:00|37103.5|36983.5|37103.5|36983.5|37103.5|36983.5|37103.5|36983.5|1
1673218500000|2023-01-08 22:55:00|37216.2|37096.2|37216.9|37096.9|37216.9|37096.9|37215.5|37095.5|3
1673218800000|2023-01-08 23:00:00|37227.7|37107.7|37227.6|37107.6|37238.7|37118.7|37227.6|37107.6|3
1673219700000|2023-01-08 23:15:00|37224.1|37104.1|37228.4|37108.4|37236.3|37116.3|37200.2|37080.2|273
1673220600000|2023-01-08 23:30:00|37197.4|37077.4|37190.9|37070.9|37197.4|37077.4|37182.3|37062.3|117
1673221200000|2023-01-08 23:40:00|37186|37066|37189.9|37069.9|37189.9|37069.9|37184.9|37064.9|55
1673222400000|2023-01-09 00:00:00|37142|37022|37039.6|36919.6|37149.2|37029.2|37028.7|36908.7|214
1673222700000|2023-01-09 00:05:00|37039.7|36919.7|37054.9|36934.9|37076.1|36974|37006.9|36909.1|464
1673223000000|2023-01-09 00:10:00|37047.1|36927.1|36996.9|36946.9|37068.8|36969|36995.5|36902.2|426
1673223300000|2023-01-09 00:15:00|36997|36947|37043.4|36923.4|37068.2|36967|36997|36902.6|287
1673223600000|2023-01-09 00:20:00|37012.7|36962.7|37017|36967|37067|36971.5|37007.2|36914|284
1673223900000|2023-01-09 00:25:00|37016.9|36966.9|37065.2|36949|37068.6|36990.5|37016.9|36925.5|281
1673224200000|2023-01-09 00:30:00|37065.3|36949.6|37044|36981|37068.9|36993.5|37028.1|36941.1|315
1673224500000|2023-01-09 00:35:00|37036.6|36980.9|37028.8|36954.6|37074.7|36991|37013.8|36937.8|230
1673224800000|2023-01-09 00:40:00|37071.6|36961.6|37034.4|36967.1|37071.6|36970.7|37007.9|36944.3|240
1673225100000|2023-01-09 00:45:00|37034.5|36965.3|36993.9|36973.9|37063.6|36974.6|36989.1|36949.5|230
1673225400000|2023-01-09 00:50:00|36993.8|36973.8|36986.2|36966.2|37029.6|36974.5|36978.3|36937.8|255
1673225700000|2023-01-09 00:55:00|36986.1|36966.1|36965.4|36945.4|37025.1|36966.1|36964|36929|264
1673226000000|2023-01-09 01:00:00|36964.9|36944.9|36956.4|36936.4|36996|36953.4|36953.5|36907.6|328
1673226300000|2023-01-09 01:05:00|36954.8|36934.8|36956|36936|36972.7|36949.5|36949.6|36908.4|293
1673226600000|2023-01-09 01:10:00|36956.1|36936.1|36969.9|36949.9|36976.9|36956.9|36955.4|36935.4|235
1673226900000|2023-01-09 01:15:00|36970.6|36950.6|36992.6|36942.6|36998.8|36966.5|36965.2|36929.4|336
1673227200000|2023-01-09 01:20:00|36992.8|36942.8|36975.2|36955.2|36999.5|36966.3|36967.6|36942.5|316
1673227500000|2023-01-09 01:25:00|36971.5|36951.5|36957.6|36937.6|36979.3|36959.3|36953.2|36933.2|318
1673227800000|2023-01-09 01:30:00|36958.7|36938.7|36961.1|36941.1|36973.5|36953.5|36950.5|36930.5|343
1673228100000|2023-01-09 01:35:00|36961.2|36941.2|36948.7|36928.7|36967.5|36947.5|36939.4|36919.4|341
1673228400000|2023-01-09 01:40:00|36950.9|36930.9|36943.8|36923.8|36956.9|36936.9|36938.6|36918.6|368
1673228700000|2023-01-09 01:45:00|36944.9|36924.9|36944.2|36924.2|36954.5|36934.5|36934.6|36914.6|530
1673229000000|2023-01-09 01:50:00|36945|36925|36946.1|36926.1|36954.9|36934.9|36935.1|36915.1|411
1673229300000|2023-01-09 01:55:00|36946.4|36926.4|36946.2|36926.2|36958.5|36938.5|36937.4|36917.4|400
1673229600000|2023-01-09 02:00:00|36946.3|36926.3|36949.2|36929.2|36955.9|36935.9|36938.2|36918.2|448
1673229900000|2023-01-09 02:05:00|36948.7|36928.7|36944.5|36924.5|36956.2|36936.2|36937.2|36917.2|363
1673230200000|2023-01-09 02:10:00|36944.4|36924.4|36938.1|36918.1|36955.7|36935.7|36926.1|36906.1|423
1673230500000|2023-01-09 02:15:00|36938|36918|36945.8|36925.8|36948.6|36928.6|36931.4|36911.4|427
1673230800000|2023-01-09 02:20:00|36946.8|36926.8|36941.5|36921.5|36950|36930|36938|36918|264
1673231100000|2023-01-09 02:25:00|36941.4|36921.4|36951|36931|36951.2|36931.2|36938.3|36918.3|261
1673231400000|2023-01-09 02:30:00|36948.9|36928.9|36939.8|36919.8|36951.1|36931.1|36938.3|36918.3|361
1673231700000|2023-01-09 02:35:00|36940|36920|36939.2|36919.2|36948.9|36928.9|36929.9|36909.9|401
1673232000000|2023-01-09 02:40:00|36938.1|36918.1|36937.7|36917.7|36950.1|36930.1|36932.5|36912.5|431
1673232300000|2023-01-09 02:45:00|36937.5|36917.5|36928.2|36878.2|36945.2|36925.2|36908.1|36875.8|400
1673232600000|2023-01-09 02:50:00|36928.6|36878.6|36935.7|36885.7|36950.1|36897.2|36922.8|36871.6|278
1673232900000|2023-01-09 02:55:00|36935.6|36885.6|36908.2|36888.2|36952.7|36900.9|36904.8|36871.8|243
1673233200000|2023-01-09 03:00:00|36908|36888|36932.5|36912.5|36932.5|36912.5|36905.7|36885.7|288
1673233500000|2023-01-09 03:05:00|36932.6|36912.6|36951.1|36901.1|36951.6|36922.2|36922|36888|309
1673233800000|2023-01-09 03:10:00|36951.2|36901.2|36933.4|36913.4|36954.1|36925.2|36922.7|36882.3|294
1673234100000|2023-01-09 03:15:00|36933.9|36913.9|36942.2|36922.2|36950.5|36930.5|36930.2|36910.2|276
1673234400000|2023-01-09 03:20:00|36942.4|36922.4|36956.9|36892|36964.7|36928.5|36926.8|36885.7|285
1673234700000|2023-01-09 03:25:00|36956.8|36892.1|36925.8|36905.8|36961.8|36926.1|36918.5|36880.8|257
1673235000000|2023-01-09 03:30:00|36933.8|36913.8|36950.4|36886.3|36951.2|36917.8|36918.6|36882.7|243
1673235300000|2023-01-09 03:35:00|36951.2|36886.7|36924.5|36904.5|36951.4|36924.3|36910.6|36875.7|271
1673235600000|2023-01-09 03:40:00|36926.8|36906.8|36933.2|36913.2|36946.8|36917.9|36926.4|36873.8|177
1673235900000|2023-01-09 03:45:00|36933.4|36913.4|36949|36929|36960.2|36929|36929.4|36884.9|253
1673236200000|2023-01-09 03:50:00|36947.1|36927.1|36966.1|36916.1|36977.2|36933.8|36940.3|36901.9|240
1673236500000|2023-01-09 03:55:00|36966|36916|36951.4|36931.4|36977.4|36935.7|36946.5|36913.2|139
1673236800000|2023-01-09 04:00:00|36949.4|36929.4|36943.9|36923.9|36955.4|36935.4|36929.8|36909.8|173
1673237100000|2023-01-09 04:05:00|36944|36924|36943.2|36923.2|36956.7|36925.1|36925.4|36886.1|208
1673237400000|2023-01-09 04:10:00|36940.9|36920.9|36931.2|36911.2|36954.2|36922.4|36919.8|36888.4|192
1673237700000|2023-01-09 04:15:00|36931.3|36911.3|36920.2|36900.2|36951|36914.2|36914.8|36878.9|149
1673238000000|2023-01-09 04:20:00|36920|36900|36922.1|36902.1|36930|36910|36912|36892|160
1673238300000|2023-01-09 04:25:00|36922.4|36902.4|36923.2|36903.2|36941.7|36909.2|36908.9|36868.2|181
1673238600000|2023-01-09 04:30:00|36923|36903|36912.1|36892.1|36931.2|36911.2|36911.8|36891.8|168
1673238900000|2023-01-09 04:35:00|36918.9|36898.9|36915.4|36895.4|36927.4|36907.4|36906.3|36886.3|142
1673239200000|2023-01-09 04:40:00|36915.3|36895.3|36927.5|36877.5|36934.9|36908|36906.5|36871.9|159
1673239500000|2023-01-09 04:45:00|36918.6|36898.6|36910.1|36890.1|36923.4|36903.4|36906.9|36886.9|154
1673239800000|2023-01-09 04:50:00|36909.8|36889.8|36911.5|36891.5|36925.8|36905.8|36905.9|36885.9|128
1673240100000|2023-01-09 04:55:00|36911.4|36891.4|36916|36896|36922.4|36902.4|36903.2|36883.2|118
1673240400000|2023-01-09 05:00:00|36915.9|36895.9|36947.4|36878|36958|36905.9|36906.3|36865.4|259
1673240700000|2023-01-09 05:05:00|36946.7|36877.6|36953.6|36883.1|36959.7|36892|36927|36870.4|257
1673241000000|2023-01-09 05:10:00|36953.3|36882.8|36936.5|36886.5|36953.3|36894.3|36927.2|36868.4|260
1673241300000|2023-01-09 05:15:00|36952.3|36888.5|36940.6|36869.7|36959|36888.8|36930.4|36861|297
1673241600000|2023-01-09 05:20:00|36941.8|36873.9|36918.4|36868.4|36954|36883.8|36914.7|36853|314
1673241900000|2023-01-09 05:25:00|36918.3|36868.3|36926.9|36858.8|36936|36873.8|36905.8|36844|284
1673242200000|2023-01-09 05:30:00|36927.1|36858.9|36921.6|36855.9|36950|36880.3|36916|36851|321
1673242500000|2023-01-09 05:35:00|36921.4|36855.4|36917.6|36852.3|36940|36869.4|36911.7|36845.2|324
1673242800000|2023-01-09 05:40:00|36921.6|36852.4|36925.5|36859.9|36944|36873.5|36911|36850.4|416
1673243100000|2023-01-09 05:45:00|36925.6|36859.8|36934.4|36870.1|36944|36875.9|36917.8|36849.1|389
1673243400000|2023-01-09 05:50:00|36934.6|36870.6|36918.8|36853.8|36934.6|36871.4|36906.5|36844.7|357
1673243700000|2023-01-09 05:55:00|36918.9|36852.3|36926.7|36876.7|36945|36882|36899.8|36841|336
1673244000000|2023-01-09 06:00:00|36926.6|36876.6|36923.4|36873.4|36944|36884.9|36915.6|36858.9|368
1673244300000|2023-01-09 06:05:00|36930.2|36865.7|36926.2|36876.2|36948|36881.4|36916.2|36861.1|291
1673244600000|2023-01-09 06:10:00|36926.4|36876.4|36924.2|36859.8|36943.2|36878|36913.6|36856.2|327
1673244900000|2023-01-09 06:15:00|36923.2|36859.6|36898.5|36848.5|36939|36869.2|36894.3|36838.2|339
1673245200000|2023-01-09 06:20:00|36898.6|36848.6|36908.6|36858.6|36936|36887.5|36898.6|36839|388
1673245500000|2023-01-09 06:25:00|36908.5|36858.5|36924.2|36874.2|36939|36897.2|36898.1|36852.3|368
1673245800000|2023-01-09 06:30:00|36924.3|36874.3|36929.6|36879.6|36949|36900.1|36908|36859.9|329
1673246100000|2023-01-09 06:35:00|36929.5|36879.5|36930|36880|36950|36902.9|36911|36867|467
1673246400000|2023-01-09 06:40:00|36929.9|36879.9|36908.6|36836.6|36952|36909.7|36908.3|36836.3|445
1673246700000|2023-01-09 06:45:00|36908.5|36836.2|36911.3|36832|36933.1|36851.4|36895.1|36816.9|462
1673247000000|2023-01-09 06:50:00|36912.6|36833.2|36896.7|36814.9|36930.6|36842.9|36887.3|36801.6|417
1673247300000|2023-01-09 06:55:00|36901|36822|36915.2|36832.3|36920.6|36836.9|36876.5|36793|354
1673247600000|2023-01-09 07:00:00|36913.7|36833.5|36992|36882.5|37000.6|36884|36881.6|36810.3|706
1673247900000|2023-01-09 07:05:00|36992.3|36882.1|36930.5|36843.2|37034.8|36914.8|36920.3|36836.9|745
1673248200000|2023-01-09 07:10:00|36930.4|36843.1|36955|36862.6|36969.4|36874.1|36924.1|36836.8|608
1673248500000|2023-01-09 07:15:00|36955.4|36863.2|36984.1|36878.2|37002.8|36902.6|36934.8|36842.3|626
1673248800000|2023-01-09 07:20:00|36983.4|36877.9|36980.6|36893.7|37004.9|36907.2|36931.9|36836.2|705
1673249100000|2023-01-09 07:25:00|36983.9|36882|38463.1|38343.1|38463.1|38343.1|36979.9|36882|794
1673249400000|2023-01-09 07:30:00|37035|36915|37165.6|37060.5|37344.5|37224.5|37035|36915|831
1673249700000|2023-01-09 07:35:00|37162.1|37065.4|37193.8|37088.8|37234.7|37114.7|37158.3|37056.9|889
1673250000000|2023-01-09 07:40:00|37203.7|37083.7|37204.2|37086|37236.1|37116.1|37159.7|37057|749
1673250300000|2023-01-09 07:45:00|37204.7|37089.6|37182.8|37080.1|37226.1|37106.1|37157|37057.2|736
1673250600000|2023-01-09 07:50:00|37177.7|37085.6|37192.9|37092|37218.9|37105.8|37139.7|37068.5|810
1673250900000|2023-01-09 07:55:00|37170|37086.3|37163|37098|37213.3|37109.5|37134.5|37063.5|680
1673251200000|2023-01-09 08:00:00|37161.5|37097.5|37139.1|37089.1|37165.3|37121.9|37091.2|37048.1|657
1673251500000|2023-01-09 08:05:00|37138.3|37088.3|37111.5|37061.5|37182|37125|37077.9|37039.5|775
1673251800000|2023-01-09 08:10:00|37125.7|37047|37088.1|37068.1|37125.7|37086.6|37074.3|37027|725
1673252100000|2023-01-09 08:15:00|37085.5|37065.5|37108.1|37088.1|37135|37097.3|37067.8|37027.3|629
1673252400000|2023-01-09 08:20:00|37107.3|37087.3|37086.5|37066.5|37120|37094.8|37075.7|37038|532
1673252700000|2023-01-09 08:25:00|37087|37067|37078|37058|37125.4|37085.7|37072.6|37029|583
1673253000000|2023-01-09 08:30:00|37078.4|37058.4|37065.1|37045.1|37113.9|37063.1|37042.8|37001.2|513
1673253300000|2023-01-09 08:35:00|37065.5|37045.5|37067.8|37047.8|37101.9|37057.3|37051.2|37010.4|459
1673253600000|2023-01-09 08:40:00|37067.9|37047.9|37063.3|37043.3|37105|37063.7|37053.7|37015.5|515
1673253900000|2023-01-09 08:45:00|37062.8|37042.8|37039.5|37019.5|37095.1|37049.5|37038.9|36986.6|580
1673254200000|2023-01-09 08:50:00|37040|37020|37062.4|37042.4|37096|37051.5|37037.1|36986|482
1673254500000|2023-01-09 08:55:00|37060.5|37040.5|37078.1|37058.1|37118.1|37067.3|37060.5|36998|531
1673254800000|2023-01-09 09:00:00|37077.5|37057.5|37112.7|37062.7|37127|37081.1|37069.8|37016|688
1673255100000|2023-01-09 09:05:00|37119.8|37069.8|37148.4|37128.4|37168.8|37128.5|37099.1|37047.5|604
1673255400000|2023-01-09 09:10:00|37147.8|37127.8|37194.4|37174.4|37254.2|37212|37141.9|37082|789
1673255700000|2023-01-09 09:15:00|37194.3|37174.3|37146.8|37096.8|37227.1|37178.3|37135|37091.6|599
1673256000000|2023-01-09 09:20:00|37146.7|37096.7|37110.7|37090.7|37162.8|37116.4|37105.4|37075.2|647
1673256300000|2023-01-09 09:25:00|37113.3|37093.3|37150|37130|37157.1|37137.1|37106.7|37086.7|628
1673256600000|2023-01-09 09:30:00|37148.7|37128.7|37131.5|37111.5|37191.7|37148.8|37123.9|37083.6|621
1673256900000|2023-01-09 09:35:00|37127.8|37107.8|37227.9|37160.1|37249.7|37177.2|37125.1|37081|617
1673257200000|2023-01-09 09:40:00|37216.6|37166.6|37195.6|37175.6|37242.4|37191.2|37183.7|37120|669
1673257500000|2023-01-09 09:45:00|37196.2|37176.2|37201.1|37136.7|37222.5|37176.9|37165.6|37114.3|643
1673257800000|2023-01-09 09:50:00|37200.4|37135.7|37189.4|37139.4|37209|37151.5|37168.9|37098.3|543
1673258100000|2023-01-09 09:55:00|37207.8|37132.1|37262|37242|37299.8|37256.8|37195.1|37129|749
1673258400000|2023-01-09 10:00:00|37261.8|37241.8|37270.5|37220.5|37305.4|37255.1|37231.9|37151|713
1673258700000|2023-01-09 10:05:00|37253.1|37233.1|37339.5|37259.6|37349.1|37317.7|37246.1|37226.1|744
1673259000000|2023-01-09 10:10:00|37340.1|37260.1|37269.9|37249.9|37354.5|37287.4|37256.8|37219.7|560
1673259300000|2023-01-09 10:15:00|37269.7|37249.7|37269.4|37249.4|37294.2|37266.7|37253.3|37207.8|509
1673259600000|2023-01-09 10:20:00|37270|37250|37292.7|37272.7|37323|37288.8|37268.1|37248.1|614
1673259900000|2023-01-09 10:25:00|37292.5|37272.5|37260.7|37240.7|37311|37278.8|37251.2|37221.9|472
1673260200000|2023-01-09 10:30:00|37260.1|37240.1|37251.3|37231.3|37297.9|37250.5|37243.2|37203|425
1673260500000|2023-01-09 10:35:00|37252.2|37232.2|37256.9|37236.9|37298.6|37255.5|37250.2|37212.1|673
1673260800000|2023-01-09 10:40:00|37256.6|37236.6|37215.8|37195.8|37257.2|37237.2|37201.1|37181.1|598
1673261100000|2023-01-09 10:45:00|37216|37196|37219.7|37199.7|37240.8|37220.8|37197.3|37150.6|530
1673261400000|2023-01-09 10:50:00|37219.8|37199.8|37261|37241|37299|37248.1|37219.1|37199.1|532
1673261700000|2023-01-09 10:55:00|37283.1|37219.4|37295.6|37245.6|37312.8|37267.3|37259.3|37206.8|520
1673262000000|2023-01-09 11:00:00|37295.4|37245.4|37260.6|37210.6|37304.4|37248.4|37243.3|37199|584
1673262300000|2023-01-09 11:05:00|37262.9|37212.9|37216.2|37196.2|37272.9|37238|37212.3|37190.5|787
1673262600000|2023-01-09 11:10:00|37214.9|37194.9|37221.5|37201.5|37238.7|37206.5|37196.4|37173.3|604
1673262900000|2023-01-09 11:15:00|37221.6|37201.6|37249.5|37229.5|37259.2|37239.2|37214.5|37194.5|434
1673263200000|2023-01-09 11:20:00|37246|37226|37246.2|37226.2|37277|37233.6|37230.3|37181.4|488
1673263500000|2023-01-09 11:25:00|37248|37228|37284.7|37234.7|37315.3|37265.2|37242.7|37214.6|601
1673263800000|2023-01-09 11:30:00|37283.8|37233.8|37301|37281|37328.2|37286.6|37277.4|37219.2|561
1673264100000|2023-01-09 11:35:00|37300.3|37280.3|37323.9|37303.9|37333|37313|37298.8|37278.8|520
1673264400000|2023-01-09 11:40:00|37323.2|37303.2|37272|37252|37324.2|37304.2|37271.3|37251.3|544
1673264700000|2023-01-09 11:45:00|37271.9|37251.9|37256|37236|37278.2|37258.2|37249.9|37229.9|509
1673265000000|2023-01-09 11:50:00|37256.6|37236.6|37254.8|37234.8|37257.1|37237.1|37241.9|37221.9|411
1673265300000|2023-01-09 11:55:00|37253.8|37233.8|37243.1|37223.1|37264.3|37238.7|37236.1|37201|420
1673265600000|2023-01-09 12:00:00|37243.3|37223.3|37253|37233|37273|37241.8|37238.3|37202|593
1673265900000|2023-01-09 12:05:00|37253.6|37233.6|37262.8|37242.8|37274.8|37254.8|37252.3|37232.3|461
1673266200000|2023-01-09 12:10:00|37262.3|37242.3|37278.5|37258.5|37278.5|37258.5|37244.5|37224.5|620
1673266500000|2023-01-09 12:15:00|37278.4|37258.4|37274.8|37254.8|37314|37281.3|37271.9|37249|580
1673266800000|2023-01-09 12:20:00|37273.1|37253.1|37307.8|37287.8|37311.1|37291.1|37262.1|37231.7|543
1673267100000|2023-01-09 12:25:00|37308.5|37288.5|37285.8|37265.8|37318.9|37298.9|37279.7|37259.7|456
1673267400000|2023-01-09 12:30:00|37284.9|37264.9|37246.2|37226.2|37287.6|37267.6|37236.4|37189|669
1673267700000|2023-01-09 12:35:00|37245.6|37225.6|37239.2|37219.2|37267|37237.2|37234.8|37189|537
1673268000000|2023-01-09 12:40:00|37239.1|37219.1|37245.8|37225.8|37273|37236.5|37229.5|37196.7|495
1673268300000|2023-01-09 12:45:00|37245.5|37225.5|37187.4|37167.4|37276.9|37240.4|37187.4|37148.7|689
1673268600000|2023-01-09 12:50:00|37203.2|37153.2|37227.6|37207.6|37264.4|37216.7|37172.7|37135|587
1673268900000|2023-01-09 12:55:00|37225.1|37205.1|37179.2|37159.2|37245.6|37208.6|37173.2|37153.2|600
1673269200000|2023-01-09 13:00:00|37180.3|37160.3|37105.4|37085.4|37209.4|37167.8|37094.1|37074.1|625
1673269500000|2023-01-09 13:05:00|37105.5|37085.5|37107.9|37087.9|37120.5|37100.5|37091.9|37071.9|555
1673269800000|2023-01-09 13:10:00|37107.6|37087.6|37144.1|37124.1|37154.8|37134.8|37093.2|37064|535
1673270100000|2023-01-09 13:15:00|37145.7|37125.7|37122.8|37102.8|37149.3|37129.3|37121.4|37101.4|702
1673270400000|2023-01-09 13:20:00|37122.9|37102.9|37080.7|37060.7|37127|37107|37080.7|37060.7|699
1673270700000|2023-01-09 13:25:00|37081.9|37061.9|36976.9|36956.9|37082.6|37062.6|36953.3|36933.3|802
1673271000000|2023-01-09 13:30:00|36971.4|36951.4|36949.3|36929.3|36974.4|36954.4|36925|36905|746
1673271300000|2023-01-09 13:35:00|36949.1|36929.1|36976.1|36956.1|36997.5|36962.2|36939.6|36913.4|652
1673271600000|2023-01-09 13:40:00|36976.2|36956.2|36972.8|36952.8|37001.7|36970.9|36946.2|36926.2|678
1673271900000|2023-01-09 13:45:00|36974.9|36954.9|36952.4|36932.4|36976.1|36956.1|36940|36920|714
1673272200000|2023-01-09 13:50:00|36952.5|36932.5|36969.1|36949.1|36980.3|36960.3|36947.5|36927.5|539
1673272500000|2023-01-09 13:55:00|36969.2|36949.2|36989.2|36969.2|36989.8|36969.8|36940.2|36920.2|698
1673272800000|2023-01-09 14:00:00|36985.7|36965.7|36978|36958|36987.3|36967.3|36959.1|36939.1|665
1673273100000|2023-01-09 14:05:00|36977.6|36957.6|36966.1|36946.1|36977.6|36957.6|36942.7|36922.7|649
1673273400000|2023-01-09 14:10:00|36966|36946|36971.7|36951.7|36978.6|36958.6|36950.1|36930.1|702
1673273700000|2023-01-09 14:15:00|36971.2|36951.2|36973.6|36953.6|36987.4|36967.4|36963.6|36943.6|740
1673274000000|2023-01-09 14:20:00|36972.7|36952.7|36966.1|36946.1|36974.3|36954.3|36945.8|36925.8|718
1673274300000|2023-01-09 14:25:00|36965.8|36945.8|36970.5|36950.5|36991.1|36971.1|36963.8|36943.8|614
1673274600000|2023-01-09 14:30:00|36966|36946|36970.8|36950.8|36986.3|36966.3|36950.8|36930.8|758
1673274900000|2023-01-09 14:35:00|36971.8|36951.8|36961.6|36941.6|36980.8|36951.8|36947.3|36902.6|635
1673275200000|2023-01-09 14:40:00|36961.5|36941.5|36964.6|36944.6|36979.2|36950|36941.4|36915.2|653
1673275500000|2023-01-09 14:45:00|36964.4|36944.4|36921.4|36901.4|36972.3|36952.3|36914.4|36894.4|778
1673275800000|2023-01-09 14:50:00|36920.6|36900.6|36871.5|36851.5|36921.6|36901.6|36866.5|36846.5|772
1673276100000|2023-01-09 14:55:00|36873.2|36853.2|36938.3|36918.3|36955.7|36922.1|36871.5|36846|723
1673276400000|2023-01-09 15:00:00|36938|36918|36923.1|36903.1|36957|36921.2|36909.7|36872|761
1673276700000|2023-01-09 15:05:00|36922.9|36902.9|36945.1|36925.1|36985.9|36942.7|36918.2|36889.6|756
1673277000000|2023-01-09 15:10:00|36945.3|36925.3|36946.2|36926.2|36983|36945.6|36930.3|36889.5|695
1673277300000|2023-01-09 15:15:00|36948.3|36928.3|36915.5|36895.5|36966|36931.2|36896.6|36856|708
1673277600000|2023-01-09 15:20:00|36916.1|36896.1|36950.9|36930.9|36969|36943.3|36910.4|36861.9|652
1673277900000|2023-01-09 15:25:00|36950.8|36930.8|36929.9|36909.9|36982.4|36953.2|36925.6|36905.6|702
1673278200000|2023-01-09 15:30:00|36929.6|36909.6|36916.6|36896.6|36937|36917|36912.1|36892.1|874
1673278500000|2023-01-09 15:35:00|36918.3|36898.3|36925.8|36905.8|36950|36921.4|36914.9|36887|721
1673278800000|2023-01-09 15:40:00|36926|36906|36951.2|36931.2|36951.7|36931.7|36905.1|36885.1|622
1673279100000|2023-01-09 15:45:00|36951.4|36931.4|36947.6|36927.6|36967.1|36940.2|36915.6|36895.6|566
1673279400000|2023-01-09 15:50:00|36944.8|36924.8|36966.3|36946.3|36975.3|36955.3|36925.1|36881.6|720
1673279700000|2023-01-09 15:55:00|36966.4|36946.4|36971.8|36951.8|36976.2|36956.2|36947|36927|690
1673280000000|2023-01-09 16:00:00|36971.7|36951.7|36936.8|36916.8|36984.8|36964.8|36936|36916|711
1673280300000|2023-01-09 16:05:00|36936.9|36916.9|36947.6|36927.6|36967.4|36947.4|36936.3|36916.3|672
1673280600000|2023-01-09 16:10:00|36947.5|36927.5|36948.1|36928.1|36951|36931|36940.7|36920.7|520
1673280900000|2023-01-09 16:15:00|36947.8|36927.8|36937.8|36917.8|36955.6|36935.6|36937.8|36917.8|504
1673281200000|2023-01-09 16:20:00|36938.2|36918.2|36962.8|36912.8|36978|36942|36932.6|36900|530
1673281500000|2023-01-09 16:25:00|36945.1|36925.1|36938.7|36888.7|36970|36933|36912.3|36872.1|582
1673281800000|2023-01-09 16:30:00|36938.6|36888.6|36956.7|36874.9|36979.5|36906.9|36923.5|36859.5|736
1673282100000|2023-01-09 16:35:00|36956.4|36875|36943.2|36865.9|36970.7|36881.4|36929.1|36850|614
1673282400000|2023-01-09 16:40:00|36942.5|36865.7|36944.5|36866.7|36967|36906.8|36917.4|36851|502
1673282700000|2023-01-09 16:45:00|36944.3|36867.2|36911.6|36830.6|36973|36878.6|36891.6|36803|815
1673283000000|2023-01-09 16:50:00|36911.9|36833.8|36899.6|36814.6|36944|36863.4|36879.1|36807|612
1673283300000|2023-01-09 16:55:00|36900|36815.3|36893.7|36821.3|36920.4|36850.5|36875.7|36809.9|581
1673283600000|2023-01-09 17:00:00|36896.9|36817.4|36918.3|36833|36927.1|36842.7|36887.3|36813.3|577
1673283900000|2023-01-09 17:05:00|36918.2|36832.7|36955|36850|36956.8|36862.1|36914.2|36832.1|584
1673284200000|2023-01-09 17:10:00|36946.6|36852.9|36931.2|36845.2|36957|36867|36922.5|36844.2|484
1673284500000|2023-01-09 17:15:00|36930.6|36845.4|36957.7|36866.1|36969|36874.4|36923.4|36841.8|539
1673284800000|2023-01-09 17:20:00|36954.6|36870.8|36960.3|36876.7|36975|36880.8|36940.6|36858|550
1673285100000|2023-01-09 17:25:00|36960.2|36876.6|36941.2|36862.6|36967|36881.5|36932.5|36856|525
1673285400000|2023-01-09 17:30:00|36940.6|36862.2|36928.8|36850.1|36954|36884.1|36915.2|36847|535
1673285700000|2023-01-09 17:35:00|36928.7|36850.4|36949.9|36867.7|36973|36884.1|36913.9|36844|618
1673286000000|2023-01-09 17:40:00|36950.2|36868|36950.2|36874.6|36973|36888.8|36929.5|36856|507
1673286300000|2023-01-09 17:45:00|36952.5|36875.9|36934.8|36867|36970|36886.5|36925.2|36854|552
1673286600000|2023-01-09 17:50:00|36935.2|36866.2|36919.3|36845.4|36950.8|36873.7|36893.7|36834|388
1673286900000|2023-01-09 17:55:00|36908.4|36858.4|36914|36839.5|36951|36880.1|36890.3|36827|436
1673287200000|2023-01-09 18:00:00|36911.4|36839.4|36936.5|36853|36947|36865.5|36873.2|36823.3|596
1673287500000|2023-01-09 18:05:00|36935.9|36852.6|36926.4|36846.9|36954|36865.4|36892.1|36830|434
1673287800000|2023-01-09 18:10:00|36925.4|36847|36914.3|36837.4|36934.6|36856.8|36889.7|36826.5|412
1673288100000|2023-01-09 18:15:00|36914|36837.5|36938.4|36863.4|36955|36883.3|36901.7|36829|483
1673288400000|2023-01-09 18:20:00|36937.8|36863.1|36916.8|36853.5|36959|36891.4|36905.9|36839.5|417
1673288700000|2023-01-09 18:25:00|36917.6|36849.6|36925.9|36849.5|36964|36888.1|36889.8|36840|468
1673289000000|2023-01-09 18:30:00|36925.5|36854.4|36912.4|36836.5|36942.1|36871.8|36881.8|36831.5|490
1673289300000|2023-01-09 18:35:00|36912.7|36836.8|36945|36863.4|36969|36893.5|36884.9|36835.6|601
1673289600000|2023-01-09 18:40:00|36944.6|36863.5|36963.9|36885.8|36983|36917.3|36925.8|36860.2|639
1673289900000|2023-01-09 18:45:00|36963.6|36885.5|36963.9|36892.8|36985|36925.3|36929.2|36876|609
1673290200000|2023-01-09 18:50:00|36964.3|36887.4|36947|36897|36979|36921.4|36933.7|36880.5|627
1673290500000|2023-01-09 18:55:00|36962|36890.8|36965.5|36881.6|36978|36914.5|36923.4|36873|495
1673290800000|2023-01-09 19:00:00|36965.4|36881.7|36954.8|36874|36976|36913.7|36921|36864.5|554
1673291100000|2023-01-09 19:05:00|36954.2|36873.4|36951|36861.2|36961.2|36876|36934.3|36857.1|532
1673291400000|2023-01-09 19:10:00|36951.1|36861.3|36947.6|36863.4|36961|36871.2|36934.5|36855|427
1673291700000|2023-01-09 19:15:00|36949.7|36863.5|36953.4|36863.8|36967|36875.3|36938|36859.3|333
1673292000000|2023-01-09 19:20:00|36952.6|36863.4|36940.8|36858.1|36959|36870.4|36929.9|36849|320
1673292300000|2023-01-09 19:25:00|36941.4|36858.3|36931.5|36846.6|36959|36864.3|36921.3|36841|453
1673292600000|2023-01-09 19:30:00|36936.1|36853|36940.8|36861.5|36949|36871.3|36916.8|36837|383
1673292900000|2023-01-09 19:35:00|36941.4|36861.9|36939|36867.3|36946|36878.1|36922.2|36854|364
1673293200000|2023-01-09 19:40:00|36938.9|36864.7|36935.4|36862.1|36950|36886.9|36924.5|36859.6|298
1673293500000|2023-01-09 19:45:00|36934.6|36859.6|36948.5|36855.8|36964|36901.7|36921.7|36851.1|389
1673293800000|2023-01-09 19:50:00|36948.4|36855.4|36938.6|36849.8|36955.4|36858.7|36924.2|36841.7|370
1673294100000|2023-01-09 19:55:00|36938.9|36849.5|36920.1|36835.1|36959|36884.6|36899.4|36826.7|423
1673294400000|2023-01-09 20:00:00|36924.1|36835.5|36932.6|36841.5|36947|36854.1|36907.3|36824|559
1673294700000|2023-01-09 20:05:00|36932.9|36841.9|36940.7|36846.9|36959.5|36862.4|36912.8|36837|462
1673295000000|2023-01-09 20:10:00|36940.1|36846.4|36939.8|36869.2|36968|36892.5|36927.2|36845.3|459
1673295300000|2023-01-09 20:15:00|36939.7|36869.1|36946.5|36877.1|36962|36889.6|36928.7|36847|360
1673295600000|2023-01-09 20:20:00|36946.3|36876.9|36931.3|36862.7|36961.2|36882.3|36929.1|36843|495
1673295900000|2023-01-09 20:25:00|36931.5|36862.8|36934.3|36863.5|36961|36878.8|36918.4|36844|399
1673296200000|2023-01-09 20:30:00|36933.9|36862.2|36973.7|36867.8|36981.9|36890.7|36933.7|36848.6|686
1673296500000|2023-01-09 20:35:00|36969.9|36873.7|36960.8|36888.2|36984.5|36900|36949.1|36860|627
1673296800000|2023-01-09 20:40:00|36961.1|36888.6|36968.2|36879.5|36986.4|36923|36936.7|36858|811
1673297100000|2023-01-09 20:45:00|36968.4|36878.9|36966.3|36871.3|36991.5|36897.4|36951.3|36856.2|743
1673297400000|2023-01-09 20:50:00|36966.1|36870.6|36972.7|36877.3|36990.2|36922.3|36935.6|36857.2|989
1673297700000|2023-01-09 20:55:00|36975.8|36877|36965|36889.2|36991.1|36918.8|36933.1|36862|988
1673298000000|2023-01-09 21:00:00|36964.8|36890|36973.2|36880|36987|36904.1|36954.1|36858.5|659
1673298300000|2023-01-09 21:05:00|36973.4|36879.9|36967.6|36871.2|36979.3|36919.1|36936.7|36867.5|373
1673298600000|2023-01-09 21:10:00|36967.5|36871.4|36974.1|36882.1|36986.5|36919.9|36939.4|36863.8|341
1673298900000|2023-01-09 21:15:00|36976.7|36882.2|36966|36891.4|36987|36919.2|36939|36867|438
1673299200000|2023-01-09 21:20:00|36965.1|36891|36967.7|36891.8|36983.7|36922.2|36939.3|36871.3|514
1673299500000|2023-01-09 21:25:00|36968.9|36921.6|36969.1|36876.3|36992.8|36923.4|36941.6|36872|644
1673299800000|2023-01-09 21:30:00|36969.2|36876.4|36957.1|36907.1|36987.7|36912.6|36955|36869.4|535
1673300100000|2023-01-09 21:35:00|36975|36889.7|36973.1|36877.6|36983.2|36908.8|36953.8|36870.4|386
1673300400000|2023-01-09 21:40:00|36966.5|36900.5|36976|36868.3|36989.3|36905.7|36954|36860|497
1673300700000|2023-01-09 21:45:00|36963.2|36885.8|36974.6|36881.4|36987.3|36901.9|36963|36863.9|458
1673301000000|2023-01-09 21:50:00|36980.3|36894.8|36972.2|36880.3|36993.2|36905.4|36958|36858.8|403
1673301300000|2023-01-09 21:55:00|36973.4|36881.3|37009.5|36889.5|37015.7|36915|36959|36857.8|476
1673301600000|2023-01-09 22:00:00|37012|36892|37024.7|36904.7|37024.7|36904.7|37009.7|36889.7|69
1673301900000|2023-01-09 22:05:00|37024.6|36904.6|37029.5|36909.5|37034.4|36914.4|37021.6|36901.6|126
1673302200000|2023-01-09 22:10:00|37029.6|36909.6|37020.2|36900.2|37031.2|36911.2|37013|36893|857
1673302500000|2023-01-09 22:15:00|37020|36900|37024.6|36904.6|37026.5|36906.5|37016.3|36896.3|790
1673302800000|2023-01-09 22:20:00|37024.8|36904.8|37026.8|36906.8|37028.5|36908.5|37018.6|36898.6|846
1673303100000|2023-01-09 22:25:00|37026.7|36906.7|37029.8|36909.8|37033.7|36913.7|37021.4|36901.4|231
1673303400000|2023-01-09 22:30:00|37029.5|36909.5|37022.7|36902.7|37030.9|36910.9|37007.5|36887.5|216
1673303700000|2023-01-09 22:35:00|37021.3|36901.3|37021.7|36901.7|37028.2|36914|37002.6|36899.8|335
1673304000000|2023-01-09 22:40:00|37023.4|36903.4|37021.3|36901.3|37028.2|36908.2|37018.5|36898.5|1091
1673304300000|2023-01-09 22:45:00|37020.3|36900.3|37023.1|36903.1|37026.5|36913.6|37009.6|36897.8|766
1673304600000|2023-01-09 22:50:00|37023.4|36903.4|37027.1|36907.1|37027.2|36907.2|37018.7|36898.7|302
1673304900000|2023-01-09 22:55:00|37022.5|36902.5|37015.3|36895.3|37031.6|36911.6|36992.1|36872.1|421
1673305200000|2023-01-09 23:00:00|37005.1|36885.1|37024.9|36904.9|37037.2|36925|36975|36869.6|825
1673305500000|2023-01-09 23:05:00|37025|36905|36994.2|36874.2|37040.9|36950|36973.7|36853.7|398
1673305800000|2023-01-09 23:10:00|36994.1|36874.1|37017.2|36897.2|37042|36922|36993.5|36873.5|314
1673306100000|2023-01-09 23:15:00|37017.3|36897.3|37038.6|36919.2|37051.9|36943|36997.7|36877.7|347
1673306400000|2023-01-09 23:20:00|37038.8|36919.4|37023.4|36903.4|37046.2|36929.3|36998.7|36878.7|339
1673306700000|2023-01-09 23:25:00|37023.5|36903.5|37043.2|36923.2|37063.7|36943.7|37011.3|36891.3|335
1673307000000|2023-01-09 23:30:00|37043.4|36923.4|37043.3|36923.3|37058.5|36938.5|37021.2|36901.2|399
1673307300000|2023-01-09 23:35:00|37043.7|36923.7|37039.5|36919.5|37046.7|36926.7|37030.3|36915|297
1673307600000|2023-01-09 23:40:00|37039.4|36919.4|37044.5|36924.5|37049.9|36929.9|37025.8|36905.8|316
1673307900000|2023-01-09 23:45:00|37043.7|36923.7|37038.3|36918.3|37054|36943|37019|36918.3|205
1673308200000|2023-01-09 23:50:00|37038.1|36918.1|37039.2|36919.2|37055.7|36935.7|37035.4|36915.4|150
1673308500000|2023-01-09 23:55:00|37039.3|36919.3|37047|36927|37049.1|36935|37008|36911|277
1673308800000|2023-01-10 00:00:00|37041.2|36921.2|37025.6|36905.6|37060.9|36940.9|37021.9|36901.9|518
1673309100000|2023-01-10 00:05:00|37025.5|36905.5|37024.5|36937.1|37064.7|36944.7|36962.2|36878.2|594
1673309400000|2023-01-10 00:10:00|37034.2|36926.9|37040.3|36923.9|37047.8|36932.1|37010.2|36914.2|467
1673309700000|2023-01-10 00:15:00|37040.2|36924|37054.3|36934.3|37098.8|36978.8|37020.3|36920.4|505
1673310000000|2023-01-10 00:20:00|37055.7|36935.7|37063.7|36943.7|37076.4|36956.4|37027.1|36924.7|622
1673310300000|2023-01-10 00:25:00|37062|36942|37066.6|36946.6|37090|36970|37047.7|36935.8|575
1673310600000|2023-01-10 00:30:00|37066.7|36946.7|37074.4|36954.4|37078.4|36973.5|37023.5|36940.2|461
1673310900000|2023-01-10 00:35:00|37074.5|36954.5|37053.7|36966.5|37079.8|36974.6|37042.3|36940.4|435
1673311200000|2023-01-10 00:40:00|37054|36966.4|37055.8|36949.3|37072.1|36972.4|37039.5|36942|566
1673311500000|2023-01-10 00:45:00|37055.2|36948.9|37045|36945.3|37067.2|36957.8|37026|36933.7|399
1673311800000|2023-01-10 00:50:00|37045.6|36945.8|37060.6|36941.3|37062.6|36956|37026|36930.5|646
1673312100000|2023-01-10 00:55:00|37060.4|36940.8|37029.1|36930.8|37066.3|36951.5|37017|36925.3|473
1673312400000|2023-01-10 01:00:00|37028.8|36931.1|37030.3|36932.1|37049.3|36942.4|37011.3|36917.4|626
1673312700000|2023-01-10 01:05:00|37030.4|36932|37016.5|36926.2|37046.4|36942.3|37000.7|36911.5|562
1673313000000|2023-01-10 01:10:00|37036.7|36920.8|37031|36932|37045.4|36958.5|36978.5|36915.4|473
1673313300000|2023-01-10 01:15:00|37030.9|36931.9|37024.9|36929.5|37044.8|36937.3|37007.7|36915|492
1673313600000|2023-01-10 01:20:00|37024.8|36930|37019.4|36923.5|37042.4|36939.7|36986|36910.3|493
1673313900000|2023-01-10 01:25:00|37019.5|36923.3|37002.5|36882.5|37036.4|36930.3|36989.4|36878.3|612
1673314200000|2023-01-10 01:30:00|37002.7|36882.7|36993.2|36899.9|37012.3|36910.8|36983.1|36873.5|578
1673314500000|2023-01-10 01:35:00|36993.1|36900.2|36988.3|36896.6|37010.3|36906.5|36956.5|36879.9|583
1673314800000|2023-01-10 01:40:00|36987.4|36896.1|36991.1|36902.3|37010.8|36912|36959.5|36887.6|441
1673315100000|2023-01-10 01:45:00|36988.4|36903|36984.2|36893.9|37003.9|36905.5|36959.7|36873.9|557
1673315400000|2023-01-10 01:50:00|36984.3|36893.7|36994|36901.9|37008.8|36911.7|36976|36889.5|626
1673315700000|2023-01-10 01:55:00|36993.5|36901.6|36990.5|36902.9|37006.9|36913.6|36974.9|36892.5|610
1673316000000|2023-01-10 02:00:00|36990.4|36903.2|36984.2|36903.2|37012.3|36920.3|36968|36894.3|608
1673316300000|2023-01-10 02:05:00|36984.3|36903.4|36984.7|36902.1|37001.8|36911|36961|36880.5|557
1673316600000|2023-01-10 02:10:00|36981.3|36897.2|36974|36885.2|37001.4|36922.5|36942.5|36872.1|578
1673316900000|2023-01-10 02:15:00|36974.1|36885.1|36963.3|36884.3|36995|36893.6|36953.7|36873|426
1673317200000|2023-01-10 02:20:00|36981.3|36883.4|36968.7|36886.5|36985.8|36891.8|36952.3|36872.4|458
1673317500000|2023-01-10 02:25:00|36968.6|36886.4|37018.4|36909.9|37021.6|36921.4|36947.5|36882.4|676
1673317800000|2023-01-10 02:30:00|37018.6|36909.8|36987.8|36914.2|37023.3|36926.5|36976.5|36894.6|646
1673318100000|2023-01-10 02:35:00|36987.7|36914|37001.1|36931.4|37001.9|36942.3|36979.7|36905.2|703
1673318400000|2023-01-10 02:40:00|37001.2|36931.1|36999.5|36934.7|37017.9|36953|36990.4|36929.8|686
1673318700000|2023-01-10 02:45:00|37000.8|36934.6|36987.8|36923.5|37009.6|36958.1|36973.6|36921.9|494
1673319000000|2023-01-10 02:50:00|36987.7|36923.6|36986.9|36936.9|37002.5|36946.2|36962.2|36917.8|443
1673319300000|2023-01-10 02:55:00|36987|36937|36970.9|36920.9|36997.5|36942.9|36958.7|36911.1|650
1673319600000|2023-01-10 03:00:00|36971|36921|36976.2|36926.2|36992.3|36929.7|36961.3|36905.7|445
1673319900000|2023-01-10 03:05:00|36982.8|36919.8|36984.7|36934.7|36994.7|36936.9|36974.5|36914.7|470
1673320200000|2023-01-10 03:10:00|36984.6|36934.6|36988.6|36925.6|36998|36953.1|36966.8|36921.1|469
1673320500000|2023-01-10 03:15:00|36982.2|36932.2|36987.8|36915.4|36996|36949.7|36967.5|36913.4|456
1673320800000|2023-01-10 03:20:00|36986.7|36916.3|36955.3|36935.3|36986.7|36942.7|36955.3|36903.6|472
1673321100000|2023-01-10 03:25:00|36955.1|36935.1|36963.3|36913.3|36983.1|36940.3|36951.7|36903.1|432
1673321400000|2023-01-10 03:30:00|36963.4|36913.4|36970.6|36920.6|36987.4|36937.6|36956.9|36903|530
1673321700000|2023-01-10 03:35:00|36970.5|36920.5|36969.9|36919.9|36986.1|36943.5|36959.8|36907.1|520
1673322000000|2023-01-10 03:40:00|36970.2|36920.2|36966.7|36916.7|36983.3|36925|36962|36905.7|453
1673322300000|2023-01-10 03:45:00|36966.8|36916.8|36963.3|36913.3|36977.3|36933.6|36949.3|36904|351
1673322600000|2023-01-10 03:50:00|36962.9|36912.9|36974.2|36906.6|36983|36921.8|36961.7|36903.1|403
1673322900000|2023-01-10 03:55:00|36966.1|36916.1|36965.3|36915.3|36982.4|36937.3|36949|36902.4|398
1673323200000|2023-01-10 04:00:00|36963.7|36913.7|36963.6|36913.6|36977.9|36932.6|36947.5|36900.7|346
1673323500000|2023-01-10 04:05:00|36963.5|36913.5|36977.6|36927.6|36990.4|36940.7|36957|36899.7|455
1673323800000|2023-01-10 04:10:00|36974.8|36924.8|36987.5|36920.5|36990.4|36931.7|36966.3|36907.6|487
1673324100000|2023-01-10 04:15:00|36987.6|36920.6|36979.5|36929.5|36993.5|36945.6|36960.4|36913.8|297
1673324400000|2023-01-10 04:20:00|36979.6|36929.6|36972.6|36922.6|36997.5|36929.7|36967.5|36901.6|290
1673324700000|2023-01-10 04:25:00|36973.1|36923.1|36972.5|36922.5|36988.5|36928.9|36967.2|36908.3|299
1673325000000|2023-01-10 04:30:00|36972.6|36922.6|36978|36910.2|36984.9|36938.2|36949.5|36907.1|256
1673325300000|2023-01-10 04:35:00|36978.1|36910.3|36969.8|36906.3|36990.5|36927.7|36946.9|36895|268
1673325600000|2023-01-10 04:40:00|36969.9|36906.4|36977.6|36914.6|36983.6|36936.4|36952.6|36901.6|374
1673325900000|2023-01-10 04:45:00|36977.8|36914.7|36973.5|36923.5|36989.3|36940.7|36957.6|36905.4|289
1673326200000|2023-01-10 04:50:00|36973.4|36923.4|36974.7|36911.8|36989.9|36936.6|36952.1|36909.6|304
1673326500000|2023-01-10 04:55:00|36968.2|36918.2|36971.6|36921.6|36984.9|36939.5|36955.5|36907.5|256
1673326800000|2023-01-10 05:00:00|36971.7|36921.7|36960.1|36910.1|36985.2|36936.7|36951.3|36898.6|386
1673327100000|2023-01-10 05:05:00|36960|36910|36956.6|36888.4|36974.6|36914.5|36945.7|36883.5|395
1673327400000|2023-01-10 05:10:00|36956.3|36888.3|36954.5|36904.5|36963.9|36904.6|36946|36885|389
1673327700000|2023-01-10 05:15:00|36954.6|36904.6|36950.9|36900.9|36968.1|36906.4|36947.2|36886.9|388
1673328000000|2023-01-10 05:20:00|36960.4|36895.9|36953.9|36903.9|36964.2|36906.3|36949|36889.5|355
1673328300000|2023-01-10 05:25:00|36960.9|36896.9|36945.4|36881.8|36963.4|36902.4|36932.1|36873.4|520
1673328600000|2023-01-10 05:30:00|36945.3|36881.7|36947.3|36878.2|36953.2|36888.6|36932|36871.3|492
1673328900000|2023-01-10 05:35:00|36947.4|36878.1|36928.1|36878.1|36950.9|36891.8|36925.5|36866.8|468
1673329200000|2023-01-10 05:40:00|36928|36878|36929.6|36879.6|36945.5|36888.5|36908.5|36864.9|429
1673329500000|2023-01-10 05:45:00|36929.7|36879.7|36924.2|36874.2|36941|36881.6|36922|36863|432
1673329800000|2023-01-10 05:50:00|36930.6|36866|36935.1|36885.1|36952.7|36897.7|36911.5|36866|467
1673330100000|2023-01-10 05:55:00|36946.6|36876.3|36933.7|36869.2|36952.7|36890.7|36926.5|36865.2|471
1673330400000|2023-01-10 06:00:00|36932.5|36869.3|36939.7|36873.7|36944.7|36897.3|36910.5|36869.3|491
1673330700000|2023-01-10 06:05:00|36929|36873.9|36938.1|36888.1|36956.4|36911|36913.5|36869.1|360
1673331000000|2023-01-10 06:10:00|36937.5|36887.5|36953.1|36888.3|36961.5|36912.5|36929.6|36878.5|512
1673331300000|2023-01-10 06:15:00|36952.3|36887.8|36937.4|36887.4|36960.1|36906.4|36920.7|36872.1|482
1673331600000|2023-01-10 06:20:00|36936.8|36886.8|36951.7|36901.7|36997.1|36928.4|36924.2|36874.2|438
1673331900000|2023-01-10 06:25:00|36952.4|36902.4|36969.1|36888.7|36971.9|36921.9|36934.9|36880.1|485
1673332200000|2023-01-10 06:30:00|36969.2|36888.8|36967|36917|36986.5|36929.2|36946|36886.9|621
1673332500000|2023-01-10 06:35:00|36978.1|36911.4|36975.4|36911.1|36987.3|36936.4|36954.2|36894|565
1673332800000|2023-01-10 06:40:00|36975.3|36912.1|36967.1|36917.1|36987.4|36924.7|36966.8|36900.4|518
1673333100000|2023-01-10 06:45:00|36967.2|36917.2|36990.3|36940.3|36996.2|36944.9|36958.5|36902.2|535
1673333400000|2023-01-10 06:50:00|36990.4|36940.4|36978.7|36905.3|37013|36941.9|36966|36894|555
1673333700000|2023-01-10 06:55:00|36978.5|36899.1|36964.6|36891.7|36993.2|36932.6|36952.6|36879.6|613
1673334000000|2023-01-10 07:00:00|36952.7|36902.7|36979|36907.7|36984|36927.2|36925.5|36878|798
1673334300000|2023-01-10 07:05:00|36978.7|36907.5|36966.4|36916.4|36998.6|36934.4|36951.6|36894.5|708
1673334600000|2023-01-10 07:10:00|36966.3|36916.3|36957|36937|37006|36948.3|36941.5|36896.4|660
1673334900000|2023-01-10 07:15:00|36957.5|36937.5|36982.6|36932.6|37012.4|36959.7|36956.6|36903|677
1673335200000|2023-01-10 07:20:00|36982.5|36932.5|36969|36905.5|36999.8|36932.6|36945|36896.5|638
1673335500000|2023-01-10 07:25:00|36969.1|36909.3|36986.3|36923.1|37015.1|36939.4|36933.8|36885|562
1673335800000|2023-01-10 07:30:00|36995|36923.2|36947.6|36927.6|36995.6|36948.9|36944.7|36909.8|508
1673336100000|2023-01-10 07:35:00|36947.5|36927.5|36947.7|36927.7|36978|36933.7|36935|36901.4|538
1673336400000|2023-01-10 07:40:00|36950|36930|36936.7|36916.7|36974.3|36934.1|36932.4|36891|562
1673336700000|2023-01-10 07:45:00|36938.2|36918.2|36933.4|36913.4|36960.4|36918.4|36913.6|36891|642
1673337000000|2023-01-10 07:50:00|36930.8|36910.8|36975.8|36925.8|37000|36941.5|36922|36887.9|612
1673337300000|2023-01-10 07:55:00|36975.4|36925.4|36965.8|36915.8|37006.1|36959.6|36965.1|36906.5|585
1673337600000|2023-01-10 08:00:00|36964.3|36914.3|36958.8|36908.8|36976|36926.9|36921.6|36882.9|755
1673337900000|2023-01-10 08:05:00|36955.1|36905.1|36937.1|36917.1|36981|36932.4|36927.6|36890.8|587
1673338200000|2023-01-10 08:10:00|36933.7|36913.7|36981.6|36918.3|36982.5|36943.8|36922.7|36891.8|661
1673338500000|2023-01-10 08:15:00|36973.7|36923.7|36940.5|36920.5|36982.3|36942.3|36930|36898.8|752
1673338800000|2023-01-10 08:20:00|36939.4|36919.4|36943.5|36923.5|36966.7|36946.7|36928.7|36908.7|603
1673339100000|2023-01-10 08:25:00|36943.7|36923.7|36946.4|36926.4|36959|36939|36933|36913|773
1673339400000|2023-01-10 08:30:00|36945.8|36925.8|36999.2|36979.2|37022.1|36992.1|36940.9|36920.9|792
1673339700000|2023-01-10 08:35:00|37002.5|36982.5|37064.4|37044.4|37072.5|37052.5|36994.2|36974.2|740
1673340000000|2023-01-10 08:40:00|37064.6|37044.6|37051.7|37031.7|37068.7|37044.6|37027.7|36988.4|613
1673340300000|2023-01-10 08:45:00|37051.6|37031.6|37042.4|37022.4|37077.8|37051.4|37029.2|36994.2|649
1673340600000|2023-01-10 08:50:00|37042.2|37022.2|37036.8|37016.8|37045.9|37025.9|37025.7|37005.7|639
1673340900000|2023-01-10 08:55:00|37043.4|37023.4|37051.6|37031.6|37068.9|37048.9|37024.3|37004.3|618
1673341200000|2023-01-10 09:00:00|37052.2|37032.2|37088.2|37068.2|37099.5|37079.5|37043.5|37023.5|710
1673341500000|2023-01-10 09:05:00|37088|37068|37078.8|37058.8|37111.9|37091.9|37066.7|37046.7|612
1673341800000|2023-01-10 09:10:00|37078.3|37058.3|37076.7|37056.7|37098.4|37063.6|37069.1|37029.8|562
1673342100000|2023-01-10 09:15:00|37076|37056|37056.7|37036.7|37094.9|37058.2|37043.8|37003.9|734
1673342400000|2023-01-10 09:20:00|37056.9|37036.9|37058.1|37038.1|37083|37048.2|37048.3|37006.4|669
1673342700000|2023-01-10 09:25:00|37058.8|37038.8|37022.3|37002.3|37068.4|37038.8|37013.1|36993.1|579
1673343000000|2023-01-10 09:30:00|37022.6|37002.6|37023.9|37003.9|37058.1|37016.3|37015.5|36973.7|686
1673343300000|2023-01-10 09:35:00|37023.8|37003.8|37027.4|37007.4|37034.4|37014.4|37012|36992|669
1673343600000|2023-01-10 09:40:00|37027.5|37007.5|37058|37038|37059|37039|37022.3|37002.3|521
1673343900000|2023-01-10 09:45:00|37054.3|37034.3|37040.4|37020.4|37066.4|37038.3|37033.3|37003|573
1673344200000|2023-01-10 09:50:00|37040.3|37020.3|37060.5|37040.5|37086|37045.5|37039.6|37007.2|681
1673344500000|2023-01-10 09:55:00|37061.5|37041.5|37085.1|37035.1|37126.5|37091|37059.7|37007|806
1673344800000|2023-01-10 10:00:00|37084.3|37034.3|37095.4|37075.4|37116.4|37079.3|37024|36974.7|754
1673345100000|2023-01-10 10:05:00|37093.3|37073.3|37109.8|37089.8|37130.8|37101.4|37089.9|37065.7|609
1673345400000|2023-01-10 10:10:00|37115.8|37095.8|37084.3|37064.3|37121.7|37101.7|37083.4|37063.4|769
1673345700000|2023-01-10 10:15:00|37083.9|37063.9|37100.7|37080.7|37137|37089.5|37080|37040.6|572
1673346000000|2023-01-10 10:20:00|37100.8|37080.8|37107.6|37087.6|37129.4|37095.3|37093.2|37066|531
1673346300000|2023-01-10 10:25:00|37107.7|37087.7|37110.1|37090.1|37133.8|37093.3|37096.5|37061.1|561
1673346600000|2023-01-10 10:30:00|37110|37090|37111|37091|37143.8|37103.2|37097.6|37055.4|493
1673346900000|2023-01-10 10:35:00|37109.6|37089.6|37119.2|37099.2|37143.8|37111.1|37104|37059.5|435
1673347200000|2023-01-10 10:40:00|37114.1|37094.1|37134.3|37114.3|37154.5|37121.8|37110.9|37080.2|377
1673347500000|2023-01-10 10:45:00|37134.4|37114.4|37136.4|37116.4|37153.3|37124.5|37126.4|37089.6|421
1673347800000|2023-01-10 10:50:00|37132.9|37112.9|37149.1|37129.1|37171|37130.9|37128.2|37089|427
1673348100000|2023-01-10 10:55:00|37149|37129|37187.1|37167.1|37189.7|37169.7|37142.7|37122.7|536
1673348400000|2023-01-10 11:00:00|37186.9|37166.9|37191|37171|37219.9|37199.9|37184.7|37164.7|565
1673348700000|2023-01-10 11:05:00|37190.9|37170.9|37182.5|37162.5|37195.8|37175.8|37168.6|37148.6|501
1673349000000|2023-01-10 11:10:00|37182.7|37162.7|37171.8|37151.8|37199|37179|37167.9|37147.9|493
1673349300000|2023-01-10 11:15:00|37171.9|37151.9|37163.5|37143.5|37177.2|37157.2|37140.4|37120.4|569
1673349600000|2023-01-10 11:20:00|37163.6|37143.6|37159.4|37139.4|37175.4|37155.4|37147.6|37127.6|503
1673349900000|2023-01-10 11:25:00|37159.6|37139.6|37140.4|37120.4|37159.6|37139.6|37133.6|37113.6|453
1673350200000|2023-01-10 11:30:00|37142.7|37122.7|37155.5|37135.5|37160.1|37140.1|37138.7|37118.7|526
1673350500000|2023-01-10 11:35:00|37156.3|37136.3|37139.6|37119.6|37159|37139|37136|37116|472
1673350800000|2023-01-10 11:40:00|37139.2|37119.2|37141.8|37121.8|37146|37126|37134.5|37114.5|514
1673351100000|2023-01-10 11:45:00|37142.2|37122.2|37154.2|37134.2|37162.8|37142.8|37141.7|37121.7|593
1673351400000|2023-01-10 11:50:00|37152.3|37132.3|37138.1|37118.1|37160.8|37140.8|37138.1|37118.1|583
1673351700000|2023-01-10 11:55:00|37138|37118|37151.3|37131.3|37157.2|37137.2|37133|37113|604
1673352000000|2023-01-10 12:00:00|37151.2|37131.2|37191.4|37171.4|37206.1|37186.1|37150.4|37130.4|620
1673352300000|2023-01-10 12:05:00|37191.3|37171.3|37182|37162|37198.5|37178.5|37169.7|37149.7|724
1673352600000|2023-01-10 12:10:00|37184.9|37164.9|37184|37164|37194.3|37174.3|37176.7|37156.7|751
1673352900000|2023-01-10 12:15:00|37184.2|37164.2|37204.3|37184.3|37207.3|37187.3|37178|37158|743
1673353200000|2023-01-10 12:20:00|37204.5|37184.5|37193.1|37173.1|37208.7|37188.7|37188.5|37168.5|568
1673353500000|2023-01-10 12:25:00|37196.3|37176.3|37196.7|37176.7|37208.2|37188.2|37182.1|37162.1|520
1673353800000|2023-01-10 12:30:00|37196.6|37176.6|37197.2|37177.2|37202.7|37182.7|37189|37169|565
1673354100000|2023-01-10 12:35:00|37196.2|37176.2|37201.3|37181.3|37209.3|37189.3|37185.7|37165.7|538
1673354400000|2023-01-10 12:40:00|37201.5|37181.5|37236.1|37216.1|37253.8|37233.8|37198|37178|629
1673354700000|2023-01-10 12:45:00|37238.1|37218.1|37279.1|37259.1|37286.8|37266.8|37227.3|37207.3|646
1673355000000|2023-01-10 12:50:00|37278.9|37258.9|37271.5|37251.5|37293.5|37273.5|37266|37246|535
1673355300000|2023-01-10 12:55:00|37267.8|37247.8|37306.1|37286.1|37306.1|37286.1|37267.8|37247.8|618
1673355600000|2023-01-10 13:00:00|37307.5|37287.5|37238|37218|37307.5|37287.5|37233.5|37213.5|707
1673355900000|2023-01-10 13:05:00|37237.9|37217.9|37225.2|37205.2|37243.4|37223.4|37205.1|37185.1|622
1673356200000|2023-01-10 13:10:00|37217.5|37197.5|37222.9|37202.9|37236.9|37216.9|37203.8|37183.8|593
1673356500000|2023-01-10 13:15:00|37222.2|37202.2|37243.3|37223.3|37243.3|37223.3|37221.3|37201.3|565
1673356800000|2023-01-10 13:20:00|37243.2|37223.2|37289.2|37269.2|37298.7|37278.7|37235.5|37215.5|620
1673357100000|2023-01-10 13:25:00|37289.4|37269.4|37279.9|37259.9|37297.7|37277.7|37271.7|37251.7|604
1673357400000|2023-01-10 13:30:00|37279.8|37259.8|37284.6|37264.6|37300.9|37280.9|37274.5|37254.5|587
1673357700000|2023-01-10 13:35:00|37284.5|37264.5|37274.6|37254.6|37294.7|37274.7|37266.8|37246.8|609
1673358000000|2023-01-10 13:40:00|37275|37255|37274.2|37254.2|37288.5|37268.5|37269.6|37249.6|567
1673358300000|2023-01-10 13:45:00|37274.3|37254.3|37255.3|37235.3|37277.9|37257.9|37253.8|37233.8|641
1673358600000|2023-01-10 13:50:00|37256.9|37236.9|37254.5|37234.5|37261.9|37241.9|37247.6|37227.6|643
1673358900000|2023-01-10 13:55:00|37254.9|37234.9|37254.1|37234.1|37273.3|37238.7|37246.3|37207.1|622
1673359200000|2023-01-10 14:00:00|37253.8|37233.8|37148.5|37128.5|37267.6|37234.5|37143|37123|1018
1673359500000|2023-01-10 14:05:00|37147.8|37127.8|37152.5|37132.5|37168.9|37148.9|37124.6|37104.6|981
1673359800000|2023-01-10 14:10:00|37149.8|37129.8|37152.2|37132.2|37171.5|37151.5|37142.2|37122.2|855
1673360100000|2023-01-10 14:15:00|37151.1|37131.1|37134.9|37114.9|37159|37139|37130.5|37110.5|820
1673360400000|2023-01-10 14:20:00|37134.5|37114.5|37106.5|37086.5|37155.7|37124.4|37103.6|37083.6|780
1673360700000|2023-01-10 14:25:00|37105.4|37085.4|37097.8|37077.8|37112.6|37092.6|37078.3|37058.3|713
1673361000000|2023-01-10 14:30:00|37101.6|37081.6|37074.1|37054.1|37105.7|37085.7|37062|37042|921
1673361300000|2023-01-10 14:35:00|37073.1|37053.1|37094.3|37074.3|37102.6|37082.6|37039.6|37019.6|902
1673361600000|2023-01-10 14:40:00|37094.9|37074.9|37126.4|37106.4|37141.3|37121.3|37083.6|37063.6|918
1673361900000|2023-01-10 14:45:00|37126.3|37106.3|37126.2|37106.2|37153.5|37133.5|37114.1|37094.1|849
1673362200000|2023-01-10 14:50:00|37125.9|37105.9|37093.8|37073.8|37152.6|37132.6|37083.3|37063.3|931
1673362500000|2023-01-10 14:55:00|37093.9|37073.9|37103.8|37083.8|37110.7|37090.7|37062.1|37042.1|870
1673362800000|2023-01-10 15:00:00|37103.9|37083.9|37136.6|37116.6|37154.6|37131|37094.1|37074.1|892
1673363100000|2023-01-10 15:05:00|37133.9|37113.9|37115.9|37095.9|37152.9|37132.9|37111.4|37091.4|804
1673363400000|2023-01-10 15:10:00|37115.6|37095.6|37099.1|37079.1|37121.2|37101.2|37064.1|37044.1|866
1673363700000|2023-01-10 15:15:00|37098.8|37078.8|37132.1|37112.1|37146.5|37116.6|37077.6|37057.6|874
1673364000000|2023-01-10 15:20:00|37132.2|37112.2|37120.8|37100.8|37157.8|37137.8|37114.3|37094.3|830
1673364300000|2023-01-10 15:25:00|37120.2|37100.2|37154.1|37134.1|37156.7|37136.7|37109.7|37081.1|764
1673364600000|2023-01-10 15:30:00|37154|37134|37195.6|37175.6|37207.9|37182|37152.7|37132.7|931
1673364900000|2023-01-10 15:35:00|37194|37174|37192.4|37172.4|37218|37189.9|37166.1|37134|800
1673365200000|2023-01-10 15:40:00|37192.2|37172.2|37210.3|37190.3|37216.5|37196.5|37167.2|37147.2|911
1673365500000|2023-01-10 15:45:00|37210|37190|37164.5|37144.5|37222.2|37202.2|37146.4|37109.3|859
1673365800000|2023-01-10 15:50:00|37164.7|37144.7|37194.8|37174.8|37219.8|37183.3|37157.1|37111.3|864
1673366100000|2023-01-10 15:55:00|37194.7|37174.7|37187.1|37167.1|37225.1|37185|37171.3|37133.7|697
1673366400000|2023-01-10 16:00:00|37185.9|37165.9|37174.1|37124.1|37236|37208.5|37159|37113.9|799
1673366700000|2023-01-10 16:05:00|37174.3|37124.3|37160.2|37089.4|37187.4|37148.2|37134.3|37083.7|714
1673367000000|2023-01-10 16:10:00|37160.3|37089.5|37151|37085|37177.5|37117.3|37142.5|37069|657
1673367300000|2023-01-10 16:15:00|37158.1|37088.2|37103.9|37083.9|37164.1|37103.5|37102.2|37059.6|644
1673367600000|2023-01-10 16:20:00|37103.8|37083.8|37107|37087|37142.5|37099.9|37096.4|37054.3|688
1673367900000|2023-01-10 16:25:00|37108|37088|37146.5|37126.5|37178.3|37130.7|37108|37061|691
1673368200000|2023-01-10 16:30:00|37146.4|37126.4|37163.3|37092.4|37171.9|37128.6|37131.3|37087.3|816
1673368500000|2023-01-10 16:35:00|37163.4|37092.3|37159.2|37088.1|37168.8|37111.5|37131.2|37071.1|715
1673368800000|2023-01-10 16:40:00|37159.8|37088.4|37160.3|37140.3|37198.5|37144.5|37152.7|37086.9|832
1673369100000|2023-01-10 16:45:00|37156.3|37136.3|37164.6|37095|37193|37149.3|37142.1|37092.9|744
1673369400000|2023-01-10 16:50:00|37155.8|37105.8|37118.8|37098.8|37174|37130.1|37118.8|37074.9|534
1673369700000|2023-01-10 16:55:00|37117|37097|37152.5|37088.6|37166.6|37115.8|37115.7|37073.9|687
1673370000000|2023-01-10 17:00:00|37148.8|37084.9|37178.9|37098.8|37181|37111.2|37125|37080.1|632
1673370300000|2023-01-10 17:05:00|37179.6|37099.2|37157.7|37087.4|37189|37115.4|37154|37083|516
1673370600000|2023-01-10 17:10:00|37157.8|37087.7|37156.2|37085.9|37178.3|37102.9|37139|37072.7|559
1673370900000|2023-01-10 17:15:00|37155.9|37085.6|37146.7|37096.7|37176|37110.6|37129|37075.7|524
1673371200000|2023-01-10 17:20:00|37146.5|37096.5|37143.4|37073.5|37171.5|37112.9|37125|37061|474
1673371500000|2023-01-10 17:25:00|37142.5|37072.9|37140.5|37062.9|37156|37080.7|37120.8|37052.1|483
1673371800000|2023-01-10 17:30:00|37140.4|37062.8|37130.3|37067.2|37150.9|37082.3|37123.6|37053.8|530
1673372100000|2023-01-10 17:35:00|37139.9|37074.6|37129.6|37054.8|37152.3|37079.4|37119.1|37048|552
1673372400000|2023-01-10 17:40:00|37129.1|37054.4|37140.3|37070.3|37144.2|37079.8|37116.6|37047.3|491
1673372700000|2023-01-10 17:45:00|37112.2|37092.2|37155.4|37083.4|37171|37092.6|37108.5|37056.5|504
1673373000000|2023-01-10 17:50:00|37155.7|37083.3|37160.6|37085.3|37172.3|37097.3|37137.9|37068.4|538
1673373300000|2023-01-10 17:55:00|37156.4|37085.7|37160.1|37087.9|37179.4|37110.5|37145.1|37078.7|496
1673373600000|2023-01-10 18:00:00|37158.5|37085.3|37159.9|37082.5|37179|37117|37127.9|37070.8|659
1673373900000|2023-01-10 18:05:00|37157.7|37074.9|37162.9|37090.8|37179.4|37104.6|37145.2|37074.9|509
1673374200000|2023-01-10 18:10:00|37163.8|37090.9|37156.8|37093.2|37182|37105.2|37141.5|37083|517
1673374500000|2023-01-10 18:15:00|37157.9|37093.1|37177.9|37101.8|37190.1|37127.5|37144.3|37086|530
1673374800000|2023-01-10 18:20:00|37177.7|37102.7|37185.2|37098.8|37197.7|37127.5|37147.5|37085|484
1673375100000|2023-01-10 18:25:00|37185.9|37099.5|37190.7|37104.2|37200.7|37111.7|37176.9|37089.5|564
1673375400000|2023-01-10 18:30:00|37190.5|37109.8|37180.4|37104.1|37202.7|37112.3|37169.3|37085.6|618
1673375700000|2023-01-10 18:35:00|37180.7|37098.5|37169.3|37088.5|37183|37105.6|37155|37078.5|603
1673376000000|2023-01-10 18:40:00|37169.5|37088.7|37175.3|37107.2|37192|37112|37158.8|37080.3|526
1673376300000|2023-01-10 18:45:00|37176.5|37103|37171.6|37093.1|37188|37107|37158.7|37082|447
1673376600000|2023-01-10 18:50:00|37171.8|37093|37166|37082.9|37186|37106|37161.8|37074|611
1673376900000|2023-01-10 18:55:00|37166.2|37077.7|37148.1|37075.3|37189.1|37098|37140.8|37067.2|579
1673377200000|2023-01-10 19:00:00|37147.8|37075.1|37138.1|37057.9|37170|37093.5|37109.3|37051.2|582
1673377500000|2023-01-10 19:05:00|37142.5|37062.5|37150.5|37065.1|37163|37069.9|37119|37047|572
1673377800000|2023-01-10 19:10:00|37142.8|37069.9|37141.9|37062.7|37156.9|37076|37121.5|37049.8|546
1673378100000|2023-01-10 19:15:00|37146.7|37060|37143|37061.3|37165|37074.1|37123.1|37053.3|525
1673378400000|2023-01-10 19:20:00|37142.9|37062|37153.8|37069.4|37170|37079.7|37132.3|37059.2|481
1673378700000|2023-01-10 19:25:00|37147.9|37067.4|37147.4|37066.7|37165.7|37078.5|37128.5|37057|463
1673379000000|2023-01-10 19:30:00|37147.3|37065.8|37144.5|37061.5|37168.3|37077.2|37124.1|37054.3|484
1673379300000|2023-01-10 19:35:00|37144.2|37062|37139.6|37067.3|37169.3|37076.9|37136.3|37056.8|502
1673379600000|2023-01-10 19:40:00|37145.4|37061.9|37157.6|37084.7|37172|37086.2|37130.1|37061.9|501
1673379900000|2023-01-10 19:45:00|37161.1|37085|37148.9|37077.6|37172.3|37089|37140.1|37068.1|473
1673380200000|2023-01-10 19:50:00|37152.1|37077.3|37145|37072.6|37168.1|37086.1|37139.9|37063.8|457
1673380500000|2023-01-10 19:55:00|37145.7|37074.8|37137.7|37062.7|37164.6|37081|37113.9|37050.9|558
1673380800000|2023-01-10 20:00:00|37132|37057.2|37128|37048.4|37159.3|37067.2|37123.4|37046.7|502
1673381100000|2023-01-10 20:05:00|37128.4|37048.5|37127.1|37049.1|37144.8|37063.4|37115.3|37042.4|488
1673381400000|2023-01-10 20:10:00|37133.9|37052.7|37130.5|37047.5|37147|37061.8|37115.3|37040.3|381
1673381700000|2023-01-10 20:15:00|37130|37047|37122|37044.6|37130|37047|37109.4|37033.9|412
1673382000000|2023-01-10 20:20:00|37123|37045|37128.9|37050|37145.3|37068.3|37114.9|37036.5|408
1673382300000|2023-01-10 20:25:00|37129|37050.4|37128.7|37051|37146|37057|37116.6|37043.2|335
1673382600000|2023-01-10 20:30:00|37136.9|37050.7|37126.1|37041.2|37150|37067.7|37110.8|37036|464
1673382900000|2023-01-10 20:35:00|37126.3|37049.5|37148.2|37073.2|37154.2|37087.2|37105|37032|396
1673383200000|2023-01-10 20:40:00|37149.1|37072.7|37171.4|37085|37176|37096.4|37138.6|37061|386
1673383500000|2023-01-10 20:45:00|37167.5|37091.4|37161.1|37077.7|37172|37105|37146.5|37057|542
1673383800000|2023-01-10 20:50:00|37162.4|37076.6|37159.4|37054|37171.5|37093.7|37144|37051|446
1673384100000|2023-01-10 20:55:00|37159.9|37055|37155.3|37064.6|37169|37089.7|37131.5|37041|435
1673384400000|2023-01-10 21:00:00|37155.2|37046|37144.6|37069.3|37185.6|37107|37119.9|37046|590
1673384700000|2023-01-10 21:05:00|37149.2|37069.8|37134.4|37084.4|37156.9|37102.8|37116.3|37054|205
1673385000000|2023-01-10 21:10:00|37136.5|37086.5|37149.4|37068.6|37153.6|37103.8|37119|37050.3|283
1673385300000|2023-01-10 21:15:00|37149.9|37069.5|37150.3|37079.2|37164|37108.1|37124.6|37054.5|186
1673385600000|2023-01-10 21:20:00|37148.6|37079.1|37143.4|37070.2|37155.7|37097.6|37135.6|37056|180
1673385900000|2023-01-10 21:25:00|37143.3|37069.8|37146.4|37070.8|37156.1|37104|37119.7|37049|240
1673386200000|2023-01-10 21:30:00|37130.8|37080.8|37145.5|37072.4|37152.7|37107.1|37109.4|37070.7|153
1673386500000|2023-01-10 21:35:00|37136.8|37086.8|37117.6|37097.6|37150.9|37100.8|37117.6|37069.1|127
1673386800000|2023-01-10 21:40:00|37117.3|37097.3|37142.4|37056.2|37170|37105.2|37104.2|37042.3|146
1673387100000|2023-01-10 21:45:00|37142.2|37055.9|37144.5|37077.1|37153.8|37077.1|37129.1|37046|183
1673387400000|2023-01-10 21:50:00|37145.8|37054.5|37148.8|37063.2|37164|37089.6|37133.3|37039.5|299
1673387700000|2023-01-10 21:55:00|37142.7|37068.1|37180.3|37068|37195.7|37078.2|37128.5|37008.5|578
1673388000000|2023-01-10 22:00:00|37199.3|37079.3|37201|37087.8|37209.3|37096.2|37189.8|37069.8|50
1673388300000|2023-01-10 22:05:00|37204.9|37084.9|37204.3|37084.3|37210|37096.4|37194.8|37084.3|26
1673388600000|2023-01-10 22:10:00|37204.2|37084.2|37207.1|37087.1|37210.9|37090.9|37199.8|37083.4|42
1673388900000|2023-01-10 22:15:00|37205|37085.4|37207.6|37087.6|37207.6|37098.4|37190.7|37083.4|47
1673389200000|2023-01-10 22:20:00|37194.8|37091|37207.5|37087.5|37208|37106.5|37180.8|37083.6|48
1673389500000|2023-01-10 22:25:00|37189.4|37099.4|37201.4|37081.4|37207.4|37099.4|37187.7|37073.6|377
1673389800000|2023-01-10 22:30:00|37201.3|37081.3|37205.4|37085.4|37209.3|37097.7|37189.5|37075.8|848
1673390100000|2023-01-10 22:35:00|37204.1|37084.1|37188.6|37096.4|37206.6|37099.8|37185.7|37078.2|373
1673390400000|2023-01-10 22:40:00|37188|37095.7|37193.1|37091|37205.8|37103.4|37181|37074.3|302
1673390700000|2023-01-10 22:45:00|37196|37083.9|37194.3|37088.2|37202.9|37099.1|37186.8|37074.1|854
1673391000000|2023-01-10 22:50:00|37194.4|37089.6|37192.8|37095.1|37203.7|37104.3|37187|37074.7|544
1673391300000|2023-01-10 22:55:00|37190.4|37097.9|37197.7|37077.7|37212.4|37099.2|37187.6|37076.1|271
1673391600000|2023-01-10 23:00:00|37197.5|37077.5|37207.7|37087.7|37209.1|37089.1|37197.2|37077.2|199
1673391900000|2023-01-10 23:05:00|37207.5|37087.5|37202.6|37082.6|37208.7|37088.7|37193.8|37073.8|195
1673392200000|2023-01-10 23:10:00|37202.7|37082.7|37203.5|37083.5|37205.8|37085.8|37199.2|37079.2|129
1673392500000|2023-01-10 23:15:00|37203.4|37083.4|37200.5|37080.5|37204.4|37107|37175|37068.9|316
1673392800000|2023-01-10 23:20:00|37200.6|37080.6|37198.1|37078.1|37205.5|37085.5|37188.2|37068.2|278
1673393100000|2023-01-10 23:25:00|37198|37078|37200.9|37080.9|37207.9|37105|37171|37067.9|194
1673393400000|2023-01-10 23:30:00|37197.6|37077.6|37194.9|37074.9|37206.2|37086.2|37191.9|37074.4|281
1673393700000|2023-01-10 23:35:00|37195.7|37075.7|37196.7|37076.7|37206.7|37086.7|37189.5|37072.9|204
1673394000000|2023-01-10 23:40:00|37203.6|37083.6|37196.8|37076.8|37203.6|37083.6|37185.3|37072.4|214
1673394300000|2023-01-10 23:45:00|37198.2|37078.2|37193.4|37073.4|37202.4|37082.4|37191.6|37071.6|258
1673394600000|2023-01-10 23:50:00|37190.4|37070.4|37196|37076|37198.6|37097|37165|37068.8|225
1673394900000|2023-01-10 23:55:00|37195.7|37075.7|37190.7|37070.7|37202.4|37096|37164|37067.6|307
1673395200000|2023-01-11 00:00:00|37190.8|37070.8|37187.9|37067.9|37199.9|37099|37165|37065.2|397
1673395500000|2023-01-11 00:05:00|37187.4|37067.4|37182.1|37062.1|37187.8|37067.8|37170.8|37050.8|520
1673395800000|2023-01-11 00:10:00|37182.2|37062.2|37143.9|37046|37185.2|37065.2|37140.5|37033.3|408
1673396100000|2023-01-11 00:15:00|37146.8|37046.9|37153.7|37051.2|37169.9|37052.9|37141.5|37033.3|377
1673396400000|2023-01-11 00:20:00|37152.8|37060.7|37150.5|37056.3|37165|37079|37129|37042.4|334
1673396700000|2023-01-11 00:25:00|37150.4|37056.6|37158.6|37067.9|37171.9|37086|37136|37047.7|372
1673397000000|2023-01-11 00:30:00|37174|37055.3|37154.3|37056.3|37174|37072.9|37145.4|37031.8|612
1673397300000|2023-01-11 00:35:00|37159.7|37051.9|37149.1|37051.1|37169.2|37063.3|37141.1|37041.8|538
1673397600000|2023-01-11 00:40:00|37149|37050.4|37132.3|37047.7|37153.6|37057.7|37123|37039|503
1673397900000|2023-01-11 00:45:00|37132.7|37048|37136.5|37052.9|37149.6|37072|37122|37033.9|344
1673398200000|2023-01-11 00:50:00|37142.3|37046.5|37136.1|37049.7|37153.3|37063.1|37128.7|37035|534
1673398500000|2023-01-11 00:55:00|37133.3|37049.5|37129.3|37042|37145|37058.3|37122.2|37029|557
1673398800000|2023-01-11 01:00:00|37130.6|37041.7|37157.8|37072.4|37172.3|37077.7|37118.5|37041.7|580
1673399100000|2023-01-11 01:05:00|37157.9|37072.3|37179.1|37089.9|37181.9|37092.1|37156.9|37060.1|571
1673399400000|2023-01-11 01:10:00|37179.2|37089.5|37192.4|37099.5|37204|37108.3|37173.6|37073.5|490
1673399700000|2023-01-11 01:15:00|37191.8|37099.2|37187.7|37100.2|37204.5|37108.7|37181.3|37083.9|455
1673400000000|2023-01-11 01:20:00|37187|37102.9|37201|37115.4|37216.5|37124.9|37185.4|37091.7|565
1673400300000|2023-01-11 01:25:00|37201.1|37115.2|37202.5|37115.3|37216.9|37125.3|37196.3|37098.5|522
1673400600000|2023-01-11 01:30:00|37202.9|37115.6|37203.4|37115.4|37230.9|37135.5|37191.9|37103.9|673
1673400900000|2023-01-11 01:35:00|37203.2|37115.6|37200.1|37111.2|37226.2|37127.9|37193.9|37097|627
1673401200000|2023-01-11 01:40:00|37200.3|37111.3|37192.5|37103.2|37216.8|37123.2|37183.5|37095.5|532
1673401500000|2023-01-11 01:45:00|37194|37102.8|37192.4|37093.5|37217.2|37110.5|37180|37076.4|573
1673401800000|2023-01-11 01:50:00|37192.5|37093.6|37188.7|37094.3|37206.7|37098.8|37184.7|37080.9|491
1673402100000|2023-01-11 01:55:00|37187.6|37094.5|37194.5|37097|37208.5|37118|37168|37083.5|493
1673402400000|2023-01-11 02:00:00|37194.8|37097.7|37190.6|37090.9|37215.5|37109|37184.9|37082|480
1673402700000|2023-01-11 02:05:00|37190.3|37090.6|37194|37075.5|37199.7|37095.7|37170.1|37073.8|514
1673403000000|2023-01-11 02:10:00|37193.7|37077.7|37189.8|37087.1|37204.4|37097.3|37172.7|37074.3|363
1673403300000|2023-01-11 02:15:00|37183.3|37087|37190.9|37092.9|37209.9|37108.3|37180.3|37076.8|453
1673403600000|2023-01-11 02:20:00|37191.1|37093.1|37199.9|37079.9|37202.9|37100.5|37169.7|37075.8|490
1673403900000|2023-01-11 02:25:00|37197.4|37079.6|37166.6|37077.1|37198.3|37091.5|37141.5|37063.3|542
1673404200000|2023-01-11 02:30:00|37166.8|37075.6|37172.2|37077.2|37192.1|37083.6|37158.7|37063.8|426
1673404500000|2023-01-11 02:35:00|37172.1|37077.4|37179.9|37085.5|37195.2|37095.2|37165.7|37068.1|626
1673404800000|2023-01-11 02:40:00|37180.3|37085.4|37187.4|37075.2|37200.9|37094.1|37172.3|37069.3|372
1673405100000|2023-01-11 02:45:00|37187.3|37075.3|37192.2|37093|37203.2|37098.7|37173.3|37070|533
1673405400000|2023-01-11 02:50:00|37191.6|37092.7|37196.6|37098.1|37212.5|37107.7|37181|37085.2|508
1673405700000|2023-01-11 02:55:00|37198.2|37098|37206.6|37108.8|37219.5|37114.4|37180.7|37085.9|665
1673406000000|2023-01-11 03:00:00|37206.5|37108.5|37209.7|37106.2|37221.6|37112.1|37189.1|37093.1|464
1673406300000|2023-01-11 03:05:00|37208|37106.3|37199.2|37104.3|37224.2|37114.9|37190.7|37092.1|365
1673406600000|2023-01-11 03:10:00|37213.5|37093.5|37195.6|37098.7|37215.6|37121|37171|37088.5|403
1673406900000|2023-01-11 03:15:00|37195.7|37098.8|37191.2|37086.1|37210|37113|37163|37077.9|452
1673407200000|2023-01-11 03:20:00|37193.2|37081.8|37187.6|37087.3|37203.5|37099.1|37175.8|37074.9|345
1673407500000|2023-01-11 03:25:00|37187.7|37087.5|37203.9|37083.9|37205|37104.7|37176.1|37079.6|355
1673407800000|2023-01-11 03:30:00|37204|37084|37200.8|37080.8|37210|37100.4|37172.4|37076.1|429
1673408100000|2023-01-11 03:35:00|37199.7|37079.7|37186.8|37087.2|37201.4|37122.5|37142.5|37075.9|352
1673408400000|2023-01-11 03:40:00|37186.6|37086.8|37185.6|37086.1|37199.1|37097.1|37176.8|37077|332
1673408700000|2023-01-11 03:45:00|37185.7|37086.5|37181.9|37086.4|37199.6|37097.1|37167.9|37072.9|324
1673409000000|2023-01-11 03:50:00|37182|37086.1|37184.9|37078|37196.7|37101|37151|37067.7|520
1673409300000|2023-01-11 03:55:00|37183.2|37078.1|37185.3|37084|37194.1|37086.3|37163.4|37066.1|498
1673409600000|2023-01-11 04:00:00|37184.8|37083.7|37198.4|37078.4|37198.4|37092.3|37174|37072.6|413
1673409900000|2023-01-11 04:05:00|37198.5|37078.5|37187.1|37087|37201.5|37094.3|37180.7|37076.5|416
1673410200000|2023-01-11 04:10:00|37187.2|37087.1|37193.5|37073.5|37200.6|37092.6|37167|37071.8|373
1673410500000|2023-01-11 04:15:00|37193.4|37073.4|37191.4|37077.9|37196.4|37092.1|37169.4|37072.3|286
1673410800000|2023-01-11 04:20:00|37187.9|37080|37178.9|37078.8|37196|37093.1|37171.3|37071.9|230
1673411100000|2023-01-11 04:25:00|37194.8|37074.8|37193.4|37073.4|37199|37085.1|37175.4|37070.6|323
1673411400000|2023-01-11 04:30:00|37181.5|37080.3|37179.1|37078.2|37199.1|37087.5|37168|37066.9|428
1673411700000|2023-01-11 04:35:00|37179|37078.1|37172|37073.9|37194.1|37089.6|37160.3|37064.2|333
1673412000000|2023-01-11 04:40:00|37179.9|37059.9|37175.8|37066.7|37186.9|37088|37158|37055.8|380
1673412300000|2023-01-11 04:45:00|37175.9|37066.8|37187|37067|37187.4|37077.7|37164.1|37062.2|227
1673412600000|2023-01-11 04:50:00|37186.9|37066.9|37176.3|37073.3|37191.8|37086.2|37162.1|37061.3|345
1673412900000|2023-01-11 04:55:00|37176.4|37073.4|37178.6|37058.6|37190.3|37077.7|37160.6|37058.1|270
1673413200000|2023-01-11 05:00:00|37178.5|37058.5|37177.3|37057.3|37181.1|37078|37155.1|37056|255
1673413500000|2023-01-11 05:05:00|37168.2|37065.4|37163.9|37043.9|37180.4|37103.5|37123.5|37043.4|440
1673413800000|2023-01-11 05:10:00|37152.7|37050.8|37150.3|37051.2|37168.9|37059.8|37137.3|37042.6|427
1673414100000|2023-01-11 05:15:00|37150.4|37051.3|37147.8|37049.8|37170.2|37066.5|37136.8|37037.5|443
1673414400000|2023-01-11 05:20:00|37148.1|37049.9|37143.6|37045.9|37165.3|37073|37123|37041.1|381
1673414700000|2023-01-11 05:25:00|37143.4|37045.6|37139.7|37045.8|37157.8|37055.3|37127.7|37031.7|446
1673415000000|2023-01-11 05:30:00|37140|37043.1|37131.8|37034.2|37154|37049.1|37118.1|37028.2|448
1673415300000|2023-01-11 05:35:00|37131.9|37034|37084.9|37018.3|37142.9|37034.3|37070.9|37004.4|603
1673415600000|2023-01-11 05:40:00|37084.8|37019.7|37074.2|37006.4|37100.5|37026.1|37064.6|37002.7|476
1673415900000|2023-01-11 05:45:00|37074.1|37006.5|37067.7|37003.1|37084.7|37026.5|37046.5|36991.6|465
1673416200000|2023-01-11 05:50:00|37067.4|37002.8|37096.6|37030.5|37110.3|37032.1|37057.8|36997.3|499
1673416500000|2023-01-11 05:55:00|37098|37030.8|37102.4|37033.2|37111.9|37042.4|37080.8|37019.4|426
1673416800000|2023-01-11 06:00:00|37102.7|37036.2|37089.4|37025.4|37114.3|37059.8|37077.9|37015.3|416
1673417100000|2023-01-11 06:05:00|37089.3|37025.3|37081.8|37031.8|37103|37046.8|37065.2|37014.9|464
1673417400000|2023-01-11 06:10:00|37094.9|37018.4|37098.1|37026.1|37120.9|37041.4|37083.3|37007|436
1673417700000|2023-01-11 06:15:00|37098.2|37026.2|37094.5|37022.8|37120.5|37039.2|37086.5|37000.5|408
1673418000000|2023-01-11 06:20:00|37094.7|37022.7|37079.8|37006.3|37105.7|37031.4|37049|36999.2|435
1673418300000|2023-01-11 06:25:00|37079.6|37006.1|37086.3|37010.9|37102.5|37034.5|37053.5|36994.4|457
1673418600000|2023-01-11 06:30:00|37087.3|37010.6|37068.6|37018.6|37108.5|37030.8|37049.8|36981.5|536
1673418900000|2023-01-11 06:35:00|37069.9|37019.9|37078.1|36989.3|37094.5|37027.9|37065.6|36988.4|379
1673419200000|2023-01-11 06:40:00|37070|36989.2|37077|37027|37097.1|37041|37059.1|36980.6|490
1673419500000|2023-01-11 06:45:00|37076.9|37026.9|37081.3|37009.8|37100.7|37041.3|37061.3|36987.9|338
1673419800000|2023-01-11 06:50:00|37079.8|37009.7|37087.4|37001.3|37100.6|37045|37058.5|36988.1|414
1673420100000|2023-01-11 06:55:00|37087.5|37001.2|37117.6|37025.5|37122.5|37055.5|37068.4|36988.2|427
1673420400000|2023-01-11 07:00:00|37112.5|37028.4|37108.5|37024.3|37121.5|37038.1|37097.2|37009.8|689
1673420700000|2023-01-11 07:05:00|37108.4|37023.5|37093.6|37001.3|37130.4|37035.1|37073.4|36982.7|651
1673421000000|2023-01-11 07:10:00|37093.8|37001.4|37135.8|37048.4|37138.5|37048.4|37082.4|36989.2|750
1673421300000|2023-01-11 07:15:00|37135.6|37048.2|37168.6|37074.8|37177.1|37097.1|37117.1|37045.5|682
1673421600000|2023-01-11 07:20:00|37168.5|37074.7|37130.7|37042.1|37180.9|37082.6|37122.9|37038.1|724
1673421900000|2023-01-11 07:25:00|37130.6|37042|37102.7|37003.5|37143.4|37056.4|37100.1|36997.7|698
1673422200000|2023-01-11 07:30:00|37101.9|37003.1|37116.3|37004.9|37129.6|37017.4|37096.1|36992.6|814
1673422500000|2023-01-11 07:35:00|37116.2|37004.8|37142.3|37054.8|37153.9|37055.5|37113.9|37002.7|802
1673422800000|2023-01-11 07:40:00|37141.9|37054.3|37150.6|37084.2|37181.7|37085.1|37119.2|37034.8|781
1673423100000|2023-01-11 07:45:00|37150.8|37076.4|37146.4|37063.3|37183.8|37108.5|37118.5|37055|623
1673423400000|2023-01-11 07:50:00|37146.5|37063.2|37134.8|37068.3|37166.6|37102|37122|37056.7|667
1673423700000|2023-01-11 07:55:00|37134.7|37068.2|37149.1|37082.9|37173|37111.2|37129|37062.4|642
1673424000000|2023-01-11 08:00:00|37152.3|37083|37116.7|37048|37172.7|37106.2|37100.4|37030.5|784
1673424300000|2023-01-11 08:05:00|37116.4|37047.8|37114|37094|37148.2|37112|37079.2|37039.4|691
1673424600000|2023-01-11 08:10:00|37116.3|37096.3|37104|37084|37164.7|37122.8|37098.6|37075.7|623
1673424900000|2023-01-11 08:15:00|37103.7|37083.7|37112.4|37092.4|37156.5|37109.1|37094.3|37056.9|758
1673425200000|2023-01-11 08:20:00|37112.2|37092.2|37128.3|37108.3|37166.4|37132.4|37109.6|37079.2|764
1673425500000|2023-01-11 08:25:00|37129|37109|37141.5|37121.5|37170.3|37137.3|37113.4|37093.4|659
1673425800000|2023-01-11 08:30:00|37139.2|37119.2|37176.3|37126.3|37176.3|37143.2|37132.7|37078.4|710
1673426100000|2023-01-11 08:35:00|37164.3|37144.3|37161.9|37111.9|37191.5|37156.6|37129.7|37098.4|605
1673426400000|2023-01-11 08:40:00|37162.3|37112.3|37176.5|37126.5|37190.4|37149.5|37134.4|37108.1|486
1673426700000|2023-01-11 08:45:00|37163.2|37143.2|37161.6|37141.6|37200|37156.6|37155.4|37117.1|622
1673427000000|2023-01-11 08:50:00|37160.1|37140.1|37197.7|37177.7|37198.3|37178.3|37153.3|37133.3|689
1673427300000|2023-01-11 08:55:00|37197.8|37177.8|37226|37206|37236.6|37216.6|37196.2|37176.2|684
1673427600000|2023-01-11 09:00:00|37225.1|37205.1|37234.5|37214.5|37244|37224|37209.5|37179|769
1673427900000|2023-01-11 09:05:00|37233.4|37213.4|37225.2|37205.2|37235.3|37215.3|37210.5|37190.5|673
1673428200000|2023-01-11 09:10:00|37225.5|37205.5|37206.2|37186.2|37225.5|37205.5|37201.1|37181.1|574
1673428500000|2023-01-11 09:15:00|37208.5|37188.5|37178|37158|37211.8|37191.8|37165.5|37145.5|633
1673428800000|2023-01-11 09:20:00|37176.9|37156.9|37198.9|37178.9|37206.1|37186.1|37169.6|37149.6|695
1673429100000|2023-01-11 09:25:00|37201.9|37181.9|37198.1|37178.1|37228.8|37208.8|37194.1|37174.1|624
1673429400000|2023-01-11 09:30:00|37197.9|37177.9|37211|37191|37212.4|37192.4|37178.6|37158.6|666
1673429700000|2023-01-11 09:35:00|37210.9|37190.9|37196|37176|37223|37197.9|37188.9|37154|571
1673430000000|2023-01-11 09:40:00|37196.1|37176.1|37193.2|37173.2|37216.8|37195.1|37184.9|37151.9|604
1673430300000|2023-01-11 09:45:00|37193.3|37173.3|37220.1|37200.1|37224.7|37204.7|37187.2|37167.2|510
1673430600000|2023-01-11 09:50:00|37220.3|37200.3|37223.5|37203.5|37235.8|37215.8|37209.5|37189.5|508
1673430900000|2023-01-11 09:55:00|37223.8|37203.8|37258.3|37238.3|37260.5|37240.5|37214.7|37194.7|562
1673431200000|2023-01-11 10:00:00|37257.7|37237.7|37259.4|37239.4|37330.2|37310.2|37248.9|37228.9|621
1673431500000|2023-01-11 10:05:00|37259.3|37239.3|37255.4|37235.4|37260.4|37240.4|37245.5|37225.5|553
1673431800000|2023-01-11 10:10:00|37252.5|37232.5|37212.5|37192.5|37257.4|37237.4|37193.8|37173.8|599
1673432100000|2023-01-11 10:15:00|37212.4|37192.4|37204.9|37184.9|37213.4|37193.4|37185.9|37165.9|494
1673432400000|2023-01-11 10:20:00|37203.9|37183.9|37260.4|37240.4|37277|37251|37202.4|37182.4|508
1673432700000|2023-01-11 10:25:00|37260.5|37240.5|37220.6|37200.6|37268.2|37248.2|37217.1|37197.1|563
1673433000000|2023-01-11 10:30:00|37220.8|37200.8|37227.2|37207.2|37249.2|37229.2|37214.5|37194.5|508
1673433300000|2023-01-11 10:35:00|37228.6|37208.6|37228.5|37208.5|37246.7|37226.7|37216.7|37196.7|463
1673433600000|2023-01-11 10:40:00|37228.6|37208.6|37225.7|37205.7|37254.4|37234.4|37217.6|37197.6|654
1673433900000|2023-01-11 10:45:00|37224.6|37204.6|37190.7|37170.7|37227.6|37207.6|37190.7|37170.7|567
1673434200000|2023-01-11 10:50:00|37190.8|37170.8|37191.3|37171.3|37197.4|37177.4|37187.3|37167.3|429
1673434500000|2023-01-11 10:55:00|37190.4|37170.4|37190.1|37170.1|37195.9|37175.9|37180.3|37160.3|451
1673434800000|2023-01-11 11:00:00|37190.2|37170.2|37179.5|37159.5|37207|37187|37178.4|37158.4|516
1673435100000|2023-01-11 11:05:00|37179.4|37159.4|37200|37180|37207.6|37187.6|37179.3|37159.3|473
1673435400000|2023-01-11 11:10:00|37200.1|37180.1|37192.4|37172.4|37200.8|37180.8|37178|37158|565
1673435700000|2023-01-11 11:15:00|37192.3|37172.3|37156.4|37136.4|37202.4|37182.4|37151.4|37131.4|494
1673436000000|2023-01-11 11:20:00|37156.3|37136.3|37157.5|37137.5|37162.5|37142.5|37118.2|37098.2|612
1673436300000|2023-01-11 11:25:00|37158|37138|37173|37153|37186.1|37166.1|37147.6|37127.6|490
1673436600000|2023-01-11 11:30:00|37172.9|37152.9|37167.9|37147.9|37179.8|37159.8|37156.2|37136.2|455
1673436900000|2023-01-11 11:35:00|37170.7|37150.7|37185.7|37165.7|37188|37168|37156.9|37136.9|503
1673437200000|2023-01-11 11:40:00|37185|37165|37167.4|37147.4|37185|37165|37156.4|37136.4|494
1673437500000|2023-01-11 11:45:00|37167.3|37147.3|37161.8|37141.8|37174.5|37154.5|37157|37137|577
1673437800000|2023-01-11 11:50:00|37161.6|37141.6|37152.8|37132.8|37164.4|37144.4|37138|37118|552
1673438100000|2023-01-11 11:55:00|37153.8|37133.8|37141.3|37121.3|37169.7|37149.7|37138.9|37118.9|680
1673438400000|2023-01-11 12:00:00|37142.7|37122.7|37161.5|37141.5|37164.8|37144.8|37139.1|37119.1|620
1673438700000|2023-01-11 12:05:00|37161.4|37141.4|37163.8|37143.8|37172.1|37152.1|37158.3|37138.3|457
1673439000000|2023-01-11 12:10:00|37163.9|37143.9|37207.5|37187.5|37210.6|37190.6|37150.5|37130|617
1673439300000|2023-01-11 12:15:00|37207.3|37187.3|37246.5|37226.5|37254|37230.6|37203.8|37180|592
1673439600000|2023-01-11 12:20:00|37246.2|37226.2|37224.4|37204.4|37263.5|37243.5|37223.4|37203.4|606
1673439900000|2023-01-11 12:25:00|37226.1|37206.1|37242.5|37222.5|37265|37227.8|37219.3|37174|473
1673440200000|2023-01-11 12:30:00|37243.1|37223.1|37231.4|37211.4|37249.3|37229.3|37224.8|37204.8|528
1673440500000|2023-01-11 12:35:00|37230.1|37210.1|37233.8|37213.8|37239|37219|37217.6|37197.6|446
1673440800000|2023-01-11 12:40:00|37233.9|37213.9|37237.9|37217.9|37264|37230.7|37226.8|37186|437
1673441100000|2023-01-11 12:45:00|37238|37218|37224.1|37204.1|37258|37225.8|37222|37191|522
1673441400000|2023-01-11 12:50:00|37227.9|37207.9|37222.4|37202.4|37251|37220.5|37215.1|37183|556
1673441700000|2023-01-11 12:55:00|37224.6|37204.6|37183.2|37163.2|37230|37210|37171.6|37143|631
1673442000000|2023-01-11 13:00:00|37182.9|37162.9|37195.2|37175.2|37195.4|37175.4|37177.3|37157.3|703
1673442300000|2023-01-11 13:05:00|37195.1|37175.1|37149.5|37129.5|37198.3|37178.3|37146.5|37126.5|599
1673442600000|2023-01-11 13:10:00|37149.6|37129.6|37136.3|37116.3|37160.1|37140.1|37136.3|37116.3|535
1673442900000|2023-01-11 13:15:00|37136.9|37116.9|37137.4|37117.4|37149.4|37129.4|37129|37109|498
1673443200000|2023-01-11 13:20:00|37136.7|37116.7|37122.8|37102.8|37138.4|37118.4|37120.7|37100.7|531
1673443500000|2023-01-11 13:25:00|37123|37103|37124.2|37104.2|37131.1|37111.1|37116.2|37096.2|534
1673443800000|2023-01-11 13:30:00|37127.2|37107.2|37129.7|37109.7|37132.7|37112.7|37122.2|37102.2|472
1673444100000|2023-01-11 13:35:00|37129|37109|37133.6|37113.6|37161.6|37141.6|37125.5|37105.5|766
1673444400000|2023-01-11 13:40:00|37134|37114|37119|37099|37134|37114|37115.3|37095.3|594
1673444700000|2023-01-11 13:45:00|37119.1|37099.1|37147.3|37127.3|37154.2|37134.2|37115.3|37095.3|674
1673445000000|2023-01-11 13:50:00|37147.2|37127.2|37173.1|37153.1|37174.3|37154.3|37142.4|37122.4|613
1673445300000|2023-01-11 13:55:00|37171.5|37151.5|37148.7|37128.7|37174.8|37154.8|37131.9|37111.9|706
1673445600000|2023-01-11 14:00:00|37146.1|37126.1|37158.5|37138.5|37169.2|37149.2|37146.1|37126.1|695
1673445900000|2023-01-11 14:05:00|37157.8|37137.8|37159.6|37139.6|37178|37145.1|37143.7|37113|626
1673446200000|2023-01-11 14:10:00|37159.9|37139.9|37158.9|37138.9|37182.6|37162.6|37149.6|37129.6|659
1673446500000|2023-01-11 14:15:00|37159|37139|37166|37146|37166.7|37146.7|37128.3|37108.3|645
1673446800000|2023-01-11 14:20:00|37166.1|37146.1|37169.8|37149.8|37174.9|37154.9|37154.7|37134.7|592
1673447100000|2023-01-11 14:25:00|37169.7|37149.7|37143|37123|37175.9|37155.9|37142|37122|743
1673447400000|2023-01-11 14:30:00|37142.7|37122.7|37186.5|37166.5|37187.8|37167.8|37137.9|37117.9|862
1673447700000|2023-01-11 14:35:00|37186.6|37166.6|37158.1|37138.1|37186.6|37166.6|37133.7|37113.7|768
1673448000000|2023-01-11 14:40:00|37155.6|37135.6|37094.6|37074.6|37162.3|37142.3|37080.1|37060.1|775
1673448300000|2023-01-11 14:45:00|37095.5|37075.5|37072.3|37052.3|37095.5|37075.5|37051.2|37031.2|824
1673448600000|2023-01-11 14:50:00|37070.1|37050.1|37073.7|37053.7|37087.8|37067.8|37062.9|37042.9|739
1673448900000|2023-01-11 14:55:00|37073.8|37053.8|37098.6|37078.6|37118.6|37098.6|37072.2|37052.2|814
1673449200000|2023-01-11 15:00:00|37098.5|37078.5|37095.7|37075.7|37105.3|37085.3|37081.2|37061.2|787
1673449500000|2023-01-11 15:05:00|37095.8|37075.8|37110.7|37090.7|37111.6|37091.6|37072.2|37052.2|727
1673449800000|2023-01-11 15:10:00|37110.4|37090.4|37110|37090|37127.9|37107.9|37101.5|37081.5|776
1673450100000|2023-01-11 15:15:00|37109.6|37089.6|37074.6|37054.6|37124.1|37104.1|37072.2|37052.2|784
1673450400000|2023-01-11 15:20:00|37074|37054|37056.9|37036.9|37082.6|37062.6|37046.1|37026.1|685
1673450700000|2023-01-11 15:25:00|37056.6|37036.6|37049.7|37029.7|37068.5|37048.5|37041.1|37021.1|557
1673451000000|2023-01-11 15:30:00|37050.3|37030.3|37048.5|37028.5|37056|37036|37036.3|37016.3|662
1673451300000|2023-01-11 15:35:00|37047.7|37027.7|37049.5|37029.5|37055.1|37035.1|37034.8|37014.8|574
1673451600000|2023-01-11 15:40:00|37049.6|37029.6|37005.4|36985.4|37049.6|37029.6|36987.3|36945|654
1673451900000|2023-01-11 15:45:00|37003.2|36983.2|37010.5|36990.5|37036|37001.8|36979.5|36959.5|702
1673452200000|2023-01-11 15:50:00|37010.4|36990.4|37041.1|37021.1|37068|37028.2|36998.1|36978.1|724
1673452500000|2023-01-11 15:55:00|37037.2|37017.2|37043.7|37023.7|37053.2|37033.2|37027.4|37007.4|674
1673452800000|2023-01-11 16:00:00|37044.5|37024.5|37017.1|36997.1|37061.2|37041.2|37017.1|36997.1|722
1673453100000|2023-01-11 16:05:00|37017.2|36997.2|37010.8|36990.8|37042.6|37019.8|37000.2|36980.2|597
1673453400000|2023-01-11 16:10:00|37010.9|36990.9|37008.2|36988.2|37041.6|37021.6|37006.4|36986.4|617
1673453700000|2023-01-11 16:15:00|37007.2|36987.2|37009.8|36989.8|37055|37012.5|36992.8|36961.7|649
1673454000000|2023-01-11 16:20:00|37012|36992|37029.2|37009.2|37045.3|37025.3|37011.9|36991.9|564
1673454300000|2023-01-11 16:25:00|37029.1|37009.1|37057.2|37037.2|37057.9|37037.9|37024.5|37004.5|540
1673454600000|2023-01-11 16:30:00|37056.9|37036.9|37043.8|37023.8|37057.6|37037.6|37037.6|37017.6|477
1673454900000|2023-01-11 16:35:00|37043.5|37023.5|37038.8|37018.8|37046.5|37026.5|37028.8|37008.8|353
1673455200000|2023-01-11 16:40:00|37038.9|37018.9|37031.2|37011.2|37039.6|37019.6|37026.1|37006.1|304
1673455500000|2023-01-11 16:45:00|37031.3|37011.3|37042.3|37022.3|37071.1|37025|37030.6|36995.2|376
1673455800000|2023-01-11 16:50:00|37042.1|37022.1|37089|37018.5|37091.5|37042|37033.6|36996.5|503
1673456100000|2023-01-11 16:55:00|37092.8|37016.8|37110.5|37060.5|37125|37076.2|37061.6|37016.1|538
1673456400000|2023-01-11 17:00:00|37108.9|37058.9|37109.9|37059.9|37133|37085|37087.7|37040|493
1673456700000|2023-01-11 17:05:00|37109.6|37059.6|37093.5|37043.5|37134|37077.8|37074.2|37022|459
1673457000000|2023-01-11 17:10:00|37093.3|37043.3|37113.4|37050.2|37122.5|37072.4|37078.8|37027|482
1673457300000|2023-01-11 17:15:00|37112|37050.4|37098.6|37048.6|37132|37077.8|37084.8|37036|349
1673457600000|2023-01-11 17:20:00|37101.6|37051.6|37094.5|37029.3|37122|37069.6|37069.1|37026|378
1673457900000|2023-01-11 17:25:00|37094.7|37030.1|37108|37031.4|37115.1|37035.9|37083.4|37007.2|458
1673458200000|2023-01-11 17:30:00|37107.9|37031.9|37095.1|37019.9|37112.2|37034.5|37081|37007.1|507
1673458500000|2023-01-11 17:35:00|37094.8|37019.6|37083.5|37002.1|37096.8|37023.2|37071.9|36992.3|432
1673458800000|2023-01-11 17:40:00|37084.5|37002.2|37099.6|37023.5|37099.6|37024.7|37074.4|37002.2|365
1673459100000|2023-01-11 17:45:00|37099.7|37023.6|37085.3|37010.2|37104|37023.6|37072.2|36997.5|389
1673459400000|2023-01-11 17:50:00|37085|37009.9|37104.3|37041.2|37105.3|37055.8|37073.7|37000.2|487
1673459700000|2023-01-11 17:55:00|37093.8|37043.8|37081|37009.3|37106.3|37048.6|37074.1|37004.4|412
1673460000000|2023-01-11 18:00:00|37082.2|37009.2|37068.4|37000.1|37093.1|37031.8|37045.3|36980.3|559
1673460300000|2023-01-11 18:05:00|37068.3|37000|37072.1|36998|37084|37022|37042|36987.4|472
1673460600000|2023-01-11 18:10:00|37067.2|36998.1|37043.3|36956.6|37084|37014.1|37017.3|36929.5|433
1673460900000|2023-01-11 18:15:00|37039.4|36960.7|37081.1|37003.8|37137.6|37050.7|37039.1|36953.1|935
1673461200000|2023-01-11 18:20:00|37080.4|37005.1|37096.1|37030|37109.3|37037.5|37080.4|36998.8|706
1673461500000|2023-01-11 18:25:00|37096|37029.9|37100.4|37030.5|37116|37049.9|37087.2|37019|646
1673461800000|2023-01-11 18:30:00|37099|37030.6|37083.4|37011.3|37106.6|37041.7|37071.5|36995|615
1673462100000|2023-01-11 18:35:00|37083.5|37011.4|37073.7|37008.6|37088.7|37038.5|37054.3|36999.3|519
1673462400000|2023-01-11 18:40:00|37073.9|37008.4|37064.9|37000.7|37080|37036.1|37055.9|36985|541
1673462700000|2023-01-11 18:45:00|37068.7|36997.6|37061.8|36986.9|37073.3|37009.9|37044.3|36978|508
1673463000000|2023-01-11 18:50:00|37058.4|36991|37072.1|37006.7|37083.2|37014.9|37048.9|36984.7|490
1673463300000|2023-01-11 18:55:00|37074.5|37003.3|37051.8|37001.8|37088.1|37026.4|37031.8|36989.5|475
1673463600000|2023-01-11 19:00:00|37051.9|37001.9|37051.4|36988.1|37074|37025.3|37030.7|36979.5|617
1673463900000|2023-01-11 19:05:00|37044.9|36994.9|37053|37003|37071.6|37004.8|37044.9|36981.2|608
1673464200000|2023-01-11 19:10:00|37052.9|37002.9|37058.6|36990.9|37075.3|37016.9|37028|36986.2|460
1673464500000|2023-01-11 19:15:00|37062.4|36991.5|37058.1|37008.1|37073.6|37023.4|37041.2|36984.5|365
1673464800000|2023-01-11 19:20:00|37074.7|36994.1|37073.6|37004|37090|37024|37037.8|36989|463
1673465100000|2023-01-11 19:25:00|37073.3|37005.7|37053.7|36987.9|37087.2|37029.6|37044|36979|461
1673465400000|2023-01-11 19:30:00|37053.6|36987.7|37066|36998.1|37073|37016.3|37025|36974|563
1673465700000|2023-01-11 19:35:00|37065.9|36998|37048.4|36983.8|37075.1|37007.5|37040.6|36971.3|494
1673466000000|2023-01-11 19:40:00|37047.4|36982.8|37042.5|36969.4|37056.2|36987.4|37031.7|36958|521
1673466300000|2023-01-11 19:45:00|37042.7|36971.7|37048.5|36976.6|37056|36992.2|37035.4|36960.1|465
1673466600000|2023-01-11 19:50:00|37048.8|36976.5|37041.4|36971.2|37056.9|36991.6|37033.1|36962.8|401
1673466900000|2023-01-11 19:55:00|37041.5|36971.4|37032.4|36965.2|37050.9|36985.9|37024|36955.1|470
1673467200000|2023-01-11 20:00:00|37034.5|36965.1|37042.8|36976.8|37054|36986.2|37027.7|36951.8|554
1673467500000|2023-01-11 20:05:00|37043.9|36976.7|37056|36988.3|37062.3|36997.6|37040.4|36961.9|367
1673467800000|2023-01-11 20:10:00|37056.8|36988.5|37053.2|36986.2|37065.6|36996|37043.3|36963.6|529
1673468100000|2023-01-11 20:15:00|37053.1|36986|37055.7|36982.8|37068.4|37015.5|37034.7|36969.7|468
1673468400000|2023-01-11 20:20:00|37054.7|36982.7|37039.7|36973.4|37056.8|36988|37026.7|36967.1|492
1673468700000|2023-01-11 20:25:00|37045.9|36971.4|37040.7|36970.6|37056|36996.7|37016.6|36963.6|510
1673469000000|2023-01-11 20:30:00|37039.3|36970.3|37045.8|36964.8|37056.2|36983.6|37003.6|36956|430
1673469300000|2023-01-11 20:35:00|37045.7|36965.6|37050.4|36970.2|37064.4|36992.3|37012.3|36962.5|397
1673469600000|2023-01-11 20:40:00|37050.2|36970|37049.1|36957.1|37062.7|36977.9|37037.7|36957|396
1673469900000|2023-01-11 20:45:00|37043.7|36957.2|37041.4|36959.2|37056.9|36970.6|37033.7|36953.5|422
1673470200000|2023-01-11 20:50:00|37041.7|36959.4|37035.6|36952|37056.6|36965|37028.2|36949.2|425
1673470500000|2023-01-11 20:55:00|37035.5|36951.9|37059.1|36964|37066.5|36982.9|37021.9|36945.8|521
1673470800000|2023-01-11 21:00:00|37058|36964.1|37037.2|36973.2|37078|37018.3|37028.9|36962.4|431
1673471100000|2023-01-11 21:05:00|37036.6|36971.5|37043.4|36972.3|37066|36999.9|37017|36959.8|391
1673471400000|2023-01-11 21:10:00|37043.2|36972.2|37046.8|36960.3|37055.1|36996.7|37010.6|36959.9|313
1673471700000|2023-01-11 21:15:00|37025.2|36975.2|37022.6|36972.6|37050.7|36994.6|37014.6|36956.8|344
1673472000000|2023-01-11 21:20:00|37022.5|36972.5|37036.3|36959.9|37053|36986.1|37016.8|36950|295
1673472300000|2023-01-11 21:25:00|37036.1|36959.8|37039.7|36964.1|37059|36999.5|37004.2|36952|406
1673472600000|2023-01-11 21:30:00|37038.6|36962.5|37038.6|36961|37050.7|36977.2|37014.9|36952.9|318
1673472900000|2023-01-11 21:35:00|37038.5|36960.8|37043.1|36955.6|37051|36969.1|37013.5|36953|185
1673473200000|2023-01-11 21:40:00|37043.6|36955.5|37037.6|36943.9|37056|36973.2|37014.2|36940|242
1673473500000|2023-01-11 21:45:00|37038.3|36944.7|37040.7|36951.3|37059|36954.9|37022.7|36932.6|277
1673473800000|2023-01-11 21:50:00|37041.7|36951.7|37017.9|36954.8|37054.2|36961.2|37003.5|36929.9|355
1673474100000|2023-01-11 21:55:00|37040.2|36954|37081.8|36961.8|37129.9|37009.9|37037.3|36936|438
1673474400000|2023-01-11 22:00:00|37084.9|36964.9|37092.2|36972.2|37105.5|36985.5|37084.9|36964.9|69
1673474700000|2023-01-11 22:05:00|37100.5|36980.5|37095.9|36975.9|37104.1|36984.1|37091.6|36971.6|66
1673475000000|2023-01-11 22:10:00|37098.4|36978.4|37103.6|36983.6|37108.2|36988.2|37093.2|36973.2|151
1673475300000|2023-01-11 22:15:00|37105.9|36985.9|37093|36973|37108.5|36988.5|37093|36973|87
1673475600000|2023-01-11 22:20:00|37098.4|36978.4|37093.9|36973.9|37104.5|36989.8|37092.9|36972.9|96
1673475900000|2023-01-11 22:25:00|37096.2|36976.2|37095.9|36975.9|37114.3|36994.3|37090.5|36970.5|166
1673476200000|2023-01-11 22:30:00|37096|36976|37106|36986|37110.4|36991.3|37083.7|36963.7|778
1673476500000|2023-01-11 22:35:00|37105.6|36985.6|37093.6|36973.6|37107.4|36987.4|37080.2|36960.2|1040
1673476800000|2023-01-11 22:40:00|37094.8|36974.8|37091.1|36971.1|37099.9|36979.9|37082.7|36962.7|410
1673477100000|2023-01-11 22:45:00|37092.3|36972.3|37086.9|36966.9|37102.2|36982.2|37072.2|36952.2|152
1673477400000|2023-01-11 22:50:00|37091.7|36971.7|37100.1|36980.1|37103.2|36983.2|37086.5|36966.5|188
1673477700000|2023-01-11 22:55:00|37101.1|36981.1|37071.2|36951.2|37103.2|36985.9|37060.5|36940.5|387
1673478000000|2023-01-11 23:00:00|37072.3|36952.3|37085.2|36965.2|37103.3|37003.5|37053.5|36933.9|551
1673478300000|2023-01-11 23:05:00|37083.9|36963.9|37080.3|36960.3|37086.1|36972.9|37063|36943|334
1673478600000|2023-01-11 23:10:00|37080|36960|37087.6|36967.6|37093.2|36982.9|37055.8|36935.8|499
1673478900000|2023-01-11 23:15:00|37086.4|36966.4|37086.8|36966.8|37100|36980|37059|36939|473
1673479200000|2023-01-11 23:20:00|37086.9|36966.9|37083.5|36963.5|37098|36979.8|37077.2|36957.2|435
1673479500000|2023-01-11 23:25:00|37083.6|36963.6|37065.7|36945.7|37088.6|36973.5|37062.6|36942.6|425
1673479800000|2023-01-11 23:30:00|37065.8|36945.8|37075.5|36955.5|37090.4|36993|37043.1|36923.1|536
1673480100000|2023-01-11 23:35:00|37075.7|36955.7|37071.6|36951.6|37089.1|36983|37037|36917|490
1673480400000|2023-01-11 23:40:00|37068.8|36950.3|37064.6|36944.6|37077|36985|37035|36928.6|374
1673480700000|2023-01-11 23:45:00|37064.2|36944.2|37065.2|36945.2|37082.5|36989|37039|36931.3|344
1673481000000|2023-01-11 23:50:00|37065.1|36945.1|37076.8|36956.8|37093.5|36973.5|37051.9|36931.9|353
1673481300000|2023-01-11 23:55:00|37076.9|36956.9|37063.5|36943.5|37083.7|36963.7|37050.7|36930.7|286
1673481600000|2023-01-12 00:00:00|37061.1|36941.1|37042.5|36935.7|37077.7|36962.9|37022.6|36912.9|542
1673481900000|2023-01-12 00:05:00|37042.8|36935.6|37016.8|36910|37049.5|36949.6|37004.9|36897.9|524
1673482200000|2023-01-12 00:10:00|37016.7|36910.1|37021.1|36920.1|37036.7|36933.7|37003.4|36895.8|581
1673482500000|2023-01-12 00:15:00|37000.9|36911.9|37022.5|36916.7|37035.5|36934.3|37000.9|36891|498
1673482800000|2023-01-12 00:20:00|37018|36932.7|37024|36916.3|37041.3|36950|37000|36896.5|567
1673483100000|2023-01-12 00:25:00|37023.8|36916.2|37014.5|36920.3|37036.2|36930.3|37003.1|36892.9|494
1673483400000|2023-01-12 00:30:00|37016.5|36918.7|37002.2|36895.8|37032.5|36934.2|36980.5|36875.7|585
1673483700000|2023-01-12 00:35:00|37002.3|36895.7|36976.3|36903.8|37018.5|36922.6|36963.8|36878|648
1673484000000|2023-01-12 00:40:00|36976.8|36904.1|36979.4|36913.9|37028.1|36925.2|36960.3|36893|547
1673484300000|2023-01-12 00:45:00|36979.3|36913.8|36963.9|36943.9|37052.3|36944.1|36963.9|36896.3|743
1673484600000|2023-01-12 00:50:00|36963.6|36943.6|36996.6|36925.5|37015.8|36943.6|36963.6|36903.1|656
1673484900000|2023-01-12 00:55:00|36996|36926.7|37055.5|36961.4|37078.5|36964.6|36993.3|36905|657
1673485200000|2023-01-12 01:00:00|37054.2|36957.9|37020.8|36944.1|37071.3|36971.5|36991.5|36922.5|624
1673485500000|2023-01-12 01:05:00|37020.5|36944.2|37029.3|36943.2|37046.5|36960.7|37001.8|36925.5|555
1673485800000|2023-01-12 01:10:00|37023.9|36943|37025.7|36947.5|37045|36963.1|37009.2|36925|594
1673486100000|2023-01-12 01:15:00|37024.9|36947.4|37022.5|36941.4|37036.4|36961.8|37007.3|36930.5|505
1673486400000|2023-01-12 01:20:00|37021.3|36942.4|37017.1|36940.1|37039|36970.7|36989|36917|489
1673486700000|2023-01-12 01:25:00|37017.2|36940.2|37017.8|36941.3|37028.8|36958.2|36999.3|36918.3|445
1673487000000|2023-01-12 01:30:00|37017.7|36941.4|37019.4|36930.5|37031.2|36955.5|37001.3|36921.1|531
1673487300000|2023-01-12 01:35:00|37019.5|36930.6|37014.8|36948.4|37030.7|36948.4|37008.8|36920.6|478
1673487600000|2023-01-12 01:40:00|37017.9|36943.6|37023.6|36941.1|37052|36964.9|37011.5|36926.7|613
1673487900000|2023-01-12 01:45:00|37023.2|36945.4|37018.4|36936.6|37040.5|36952.6|37002.6|36920.5|552
1673488200000|2023-01-12 01:50:00|37018.5|36936.7|37013.9|36949|37044|36956.4|37006.4|36924|675
1673488500000|2023-01-12 01:55:00|37016|36948.7|37013.2|36936|37033.6|36948.7|37006.8|36924.3|646
1673488800000|2023-01-12 02:00:00|37013.5|36935|37019.5|36940.4|37042|36951.2|37001.1|36922|533
1673489100000|2023-01-12 02:05:00|37020.3|36940.2|37016.7|36936.3|37039|36958|37004.5|36919|544
1673489400000|2023-01-12 02:10:00|37016.8|36936.1|37026.7|36946.7|37040|36958.8|37008.1|36920|489
1673489700000|2023-01-12 02:15:00|37026.3|36946.3|37025.6|36947.4|37041.5|36963.1|37011.9|36933.7|501
1673490000000|2023-01-12 02:20:00|37025.7|36947.3|37023.2|36942.7|37044.8|36964.7|37010|36932.7|515
1673490300000|2023-01-12 02:25:00|37023.3|36942.9|37029.9|36939.4|37049|36961.5|37006.3|36924|432
1673490600000|2023-01-12 02:30:00|37031.6|36947.5|37020.7|36940.5|37044|36963.9|37011|36920.8|422
1673490900000|2023-01-12 02:35:00|37017.2|36940.6|37023.6|36943.3|37040|36972.5|36987.5|36920|387
1673491200000|2023-01-12 02:40:00|37024.3|36943.4|37014.4|36943.6|37034.2|36964.5|36984.5|36922.3|397
1673491500000|2023-01-12 02:45:00|37014.9|36943.5|37012.8|36928.7|37023.3|36943.5|37000.6|36923|549
1673491800000|2023-01-12 02:50:00|37012.9|36928.6|37008.3|36931.5|37018|36947.6|36997.6|36921|428
1673492100000|2023-01-12 02:55:00|37008.2|36930.3|37007.3|36932.9|37021|36939.4|37002.4|36912.2|470
1673492400000|2023-01-12 03:00:00|37011.7|36936.6|37005.4|36933.8|37017.7|36938.3|37000.7|36919.4|444
1673492700000|2023-01-12 03:05:00|37005.3|36933.6|37004.1|36929.6|37016.7|36946.6|36994|36924|400
1673493000000|2023-01-12 03:10:00|37003.3|36929.5|37002.7|36920.7|37010.6|36935.3|36985.3|36917.3|317
1673493300000|2023-01-12 03:15:00|36998.7|36920.8|37005|36933.1|37010.3|36944.7|36989|36916.6|437
1673493600000|2023-01-12 03:20:00|37004.9|36933.4|36992.8|36927.5|37021.9|36939.5|36986.3|36916|399
1673493900000|2023-01-12 03:25:00|36994|36927.6|37005.5|36937.8|37012|36960.1|36979.9|36919.4|501
1673494200000|2023-01-12 03:30:00|37005.3|36938.1|37012|36938.3|37014.5|36947.1|36997|36929|342
1673494500000|2023-01-12 03:35:00|37009.8|36938.2|37016.5|36929.8|37035|36944.6|37009.8|36919.1|330
1673494800000|2023-01-12 03:40:00|37016.4|36929.7|37018.1|36937.2|37033.3|36942.5|37009.5|36920.4|368
1673495100000|2023-01-12 03:45:00|37017.8|36937|37017.8|36933|37028.9|36944.4|37010.8|36923.9|423
1673495400000|2023-01-12 03:50:00|37017.6|36932.9|37014.6|36927.3|37026.7|36941|37005.1|36917.9|441
1673495700000|2023-01-12 03:55:00|37014.8|36927.2|37010.1|36930.3|37024.9|36944.8|36994.8|36919.6|359
1673496000000|2023-01-12 04:00:00|37009.9|36931.2|37014.2|36939.3|37027.8|36951.8|37001.8|36923.5|436
1673496300000|2023-01-12 04:05:00|37020.8|36933.7|37019|36918.2|37026|36948.7|36998.7|36918.2|316
1673496600000|2023-01-12 04:10:00|37021.2|36919.3|37012.6|36935.9|37027|36944.9|36993|36915|387
1673496900000|2023-01-12 04:15:00|37013.3|36932.4|37011.3|36931.4|37022.9|36939|37004.2|36921.6|350
1673497200000|2023-01-12 04:20:00|37010.8|36932.7|37007.6|36932.8|37022.5|36937.5|37005.3|36920.5|416
1673497500000|2023-01-12 04:25:00|37007.7|36932.9|37005.4|36925.9|37020.9|36937.6|36999.8|36916.3|359
1673497800000|2023-01-12 04:30:00|37005.5|36926|37001.7|36926.9|37018.1|36940|36990|36913.3|370
1673498100000|2023-01-12 04:35:00|37001.1|36926.6|37005.4|36925.9|37020.3|36935.4|36998.6|36915.1|280
1673498400000|2023-01-12 04:40:00|37005.5|36925.7|37000.6|36925|37020|36937.5|36987.5|36909.7|360
1673498700000|2023-01-12 04:45:00|37000.4|36925.3|37005.9|36929.3|37019.2|36943.5|36984.3|36910.8|407
1673499000000|2023-01-12 04:50:00|37005.2|36929.4|36997.8|36919.5|37024|36941.5|36990.8|36905.6|449
1673499300000|2023-01-12 04:55:00|37003.8|36911.7|36996.6|36924|37014|36927.9|36986.4|36906|441
1673499600000|2023-01-12 05:00:00|36995.5|36923.8|36997.3|36927.3|37010.3|36946.5|36966.5|36910.8|455
1673499900000|2023-01-12 05:05:00|36997.4|36927|37008.5|36919.5|37018.5|36940|36990|36913.4|447
1673500200000|2023-01-12 05:10:00|37008.4|36924.4|36993.7|36915.6|37012.3|36927.6|36990.4|36912.4|403
1673500500000|2023-01-12 05:15:00|36992.9|36917|36988.2|36910.2|37010.3|36923.9|36981.8|36895.5|425
1673500800000|2023-01-12 05:20:00|36988.3|36910.3|36984.4|36910.3|37003.5|36922.5|36972.5|36895.3|539
1673501100000|2023-01-12 05:25:00|36989.6|36903.9|36992.2|36905.9|37002.6|36926.6|36969.9|36897.5|513
1673501400000|2023-01-12 05:30:00|36992.3|36903.1|36990.1|36923.2|37002.9|36943.5|36963.5|36903.1|524
1673501700000|2023-01-12 05:35:00|36990|36923|36995.7|36922.7|37010.9|36936|36986|36908.2|502
1673502000000|2023-01-12 05:40:00|36996.6|36919.7|37010.8|36920.4|37020.7|36936.2|36996.6|36916.2|493
1673502300000|2023-01-12 05:45:00|37003.5|36927.1|37011.9|36929.6|37021.7|36938.5|36997.4|36916.8|464
1673502600000|2023-01-12 05:50:00|37011.8|36929.5|37012.2|36934.5|37023.1|36938.4|37005.8|36918.5|433
1673502900000|2023-01-12 05:55:00|37011|36931.1|37030.4|36952.9|37040.7|36964.5|36984.5|36920.3|577
1673503200000|2023-01-12 06:00:00|37030.3|36952.7|37026.1|36951.3|37041.3|36965.7|37015.7|36936.7|479
1673503500000|2023-01-12 06:05:00|37026.2|36951.4|37018.5|36941.6|37036.9|36964.7|37009|36935.8|464
1673503800000|2023-01-12 06:10:00|37018.4|36941.5|37018|36936|37032.7|36967.7|36987.5|36925|530
1673504100000|2023-01-12 06:15:00|37018.1|36937.3|37033.6|36958.7|37050|36970.7|37014.5|36927.4|534
1673504400000|2023-01-12 06:20:00|37033.4|36958.6|37041.8|36962.7|37057.1|36979.1|37022.5|36947.3|575
1673504700000|2023-01-12 06:25:00|37041.9|36962.9|37038.6|36954.7|37059.1|36977.6|37027.6|36947.8|597
1673505000000|2023-01-12 06:30:00|37038.5|36954.6|37026.1|36976.1|37058.3|36991.2|37008.5|36938.8|562
1673505300000|2023-01-12 06:35:00|37025.9|36975.9|37039|36967.1|37051.9|36990.5|37010.5|36944.6|463
1673505600000|2023-01-12 06:40:00|37039.6|36967.5|37036.9|36967.3|37059.2|36992.4|37010|36947.8|460
1673505900000|2023-01-12 06:45:00|37036.8|36967.2|37032.6|36982.6|37054|37001|37021|36954.2|461
1673506200000|2023-01-12 06:50:00|37032.5|36982.5|37046.2|36982.9|37061.7|37010.1|37017.7|36965.6|429
1673506500000|2023-01-12 06:55:00|37045.9|36989.4|37061.7|36981.5|37075.4|37008.4|37024.8|36960.7|528
1673506800000|2023-01-12 07:00:00|37059.4|36983.6|37026.3|37006.3|37059.4|37018.4|37022.6|36980.4|825
1673507100000|2023-01-12 07:05:00|37026.4|37006.4|37028.4|37008.4|37060|37020.8|37025.6|36983|654
1673507400000|2023-01-12 07:10:00|37028|37008|37038.3|37018.3|37065|37019.5|37023.7|36986|630
1673507700000|2023-01-12 07:15:00|37038.2|37018.2|37028|37008|37066.7|37027.9|37018.7|36980.6|667
1673508000000|2023-01-12 07:20:00|37028.6|37008.6|37093.5|37043.5|37107|37052.7|37028.6|36998.3|585
1673508300000|2023-01-12 07:25:00|37093.6|37043.6|37096.6|37032.9|37106.3|37059.5|37068.5|37027.5|468
1673508600000|2023-01-12 07:30:00|37100.1|37036.5|37055|37035|37100.1|37053.6|37045.9|37020.6|507
1673508900000|2023-01-12 07:35:00|37054.9|37034.9|37022.2|37002.2|37061.5|37041.5|37016.4|36990.9|515
1673509200000|2023-01-12 07:40:00|37021.1|37001.1|37037.9|37017.9|37049.5|37020.9|37008.2|36974.1|536
1673509500000|2023-01-12 07:45:00|37039.1|37019.1|37020.8|36970.8|37063.2|37024.9|36995.7|36944.6|532
1673509800000|2023-01-12 07:50:00|37018.6|36968.6|37035.9|36969.4|37058.7|36999|37018.5|36956|682
1673510100000|2023-01-12 07:55:00|37035.7|36969.3|37038.6|36988.6|37066.6|36998.5|37009|36954|645
1673510400000|2023-01-12 08:00:00|37037.3|36987.3|37046.5|37026.5|37056|37036|37030|36970.7|751
1673510700000|2023-01-12 08:05:00|37046.4|37026.4|37050.7|37030.7|37071.6|37051.6|37039.6|37019.6|725
1673511000000|2023-01-12 08:10:00|37050.8|37030.8|37089.7|37069.7|37089.8|37069.8|37039.4|37012.2|681
1673511300000|2023-01-12 08:15:00|37089.6|37069.6|37063.9|37043.9|37091.3|37071.3|37040.9|37020.9|627
1673511600000|2023-01-12 08:20:00|37063.8|37043.8|37075.4|37055.4|37101.9|37081.9|37059.7|37039.7|671
1673511900000|2023-01-12 08:25:00|37076.3|37056.3|37063.1|37043.1|37091.8|37071.8|37059.9|37039.9|626
1673512200000|2023-01-12 08:30:00|37063.2|37043.2|37075.4|37055.4|37089.6|37069.6|37048.4|37028.4|649
1673512500000|2023-01-12 08:35:00|37075.3|37055.3|37099.2|37079.2|37106.2|37086.2|37060.9|37040.9|552
1673512800000|2023-01-12 08:40:00|37100.7|37080.7|37110|37090|37124|37104|37096.6|37076.6|612
1673513100000|2023-01-12 08:45:00|37111.3|37091.3|37102.8|37082.8|37118|37098|37090.4|37070.4|618
1673513400000|2023-01-12 08:50:00|37102.4|37082.4|37110.1|37090.1|37129.8|37109.8|37099.9|37079.9|605
1673513700000|2023-01-12 08:55:00|37108.4|37088.4|37151.6|37131.6|37160.6|37140.6|37104.9|37084.9|652
1673514000000|2023-01-12 09:00:00|37147.7|37127.7|37148.6|37128.6|37173.9|37153.9|37139|37119|642
1673514300000|2023-01-12 09:05:00|37148.7|37128.7|37123.7|37103.7|37149.2|37129.2|37119.5|37099.5|548
1673514600000|2023-01-12 09:10:00|37124.6|37104.6|37124|37104|37157.4|37129.3|37118.8|37098.8|686
1673514900000|2023-01-12 09:15:00|37123.3|37103.3|37117.8|37097.8|37131.9|37111.9|37113.1|37093.1|548
1673515200000|2023-01-12 09:20:00|37118.1|37098.1|37123.6|37103.6|37180.2|37151.4|37110.7|37090.7|627
1673515500000|2023-01-12 09:25:00|37124.9|37104.9|37099.9|37079.9|37148|37104.9|37093|37067.6|626
1673515800000|2023-01-12 09:30:00|37099.8|37079.8|37086.3|37066.3|37110|37090|37086.3|37066.3|564
1673516100000|2023-01-12 09:35:00|37086.4|37066.4|37085.6|37065.6|37104.4|37084.4|37070.5|37050.5|729
1673516400000|2023-01-12 09:40:00|37085.3|37065.3|37096.6|37076.6|37100.9|37080.9|37079.9|37059.9|622
1673516700000|2023-01-12 09:45:00|37095.5|37075.5|37085.3|37065.3|37099.9|37079.9|37078.1|37058.1|642
1673517000000|2023-01-12 09:50:00|37085.5|37065.5|37089.9|37069.9|37098.6|37078.6|37074.3|37054.3|654
1673517300000|2023-01-12 09:55:00|37094|37074|37097|37077|37099.7|37079.7|37071.5|37051.5|516
1673517600000|2023-01-12 10:00:00|37096.8|37076.8|37108.8|37088.8|37115.2|37095.2|37096|37076|593
1673517900000|2023-01-12 10:05:00|37108.7|37088.7|37095.6|37075.6|37112.2|37092.2|37093.9|37073.9|599
1673518200000|2023-01-12 10:10:00|37095.8|37075.8|37108.9|37088.9|37114.3|37094.3|37082.5|37062.5|551
1673518500000|2023-01-12 10:15:00|37108|37088|37144|37124|37160.7|37140.7|37103.4|37083.4|600
1673518800000|2023-01-12 10:20:00|37144.2|37124.2|37141.3|37121.3|37151.3|37131.3|37132.3|37112.3|597
1673519100000|2023-01-12 10:25:00|37140.7|37120.7|37135.4|37115.4|37156.5|37136.5|37120.8|37100.8|617
1673519400000|2023-01-12 10:30:00|37135.5|37115.5|37138.1|37118.1|37148.8|37128.8|37129.6|37109.6|507
1673519700000|2023-01-12 10:35:00|37138.3|37118.3|37150.1|37130.1|37154.4|37134.4|37134|37114|468
1673520000000|2023-01-12 10:40:00|37150.2|37130.2|37122.3|37102.3|37154.6|37134.6|37118.8|37098.8|502
1673520300000|2023-01-12 10:45:00|37122.1|37102.1|37110.5|37090.5|37124.8|37104.8|37103.9|37083.9|501
1673520600000|2023-01-12 10:50:00|37110.2|37090.2|37104.8|37084.8|37114.9|37094.9|37089.9|37069.9|482
1673520900000|2023-01-12 10:55:00|37104.2|37084.2|37121.7|37101.7|37128.2|37108.2|37099.9|37079.9|485
1673521200000|2023-01-12 11:00:00|37121.5|37101.5|37123.9|37103.9|37142.7|37122.7|37111.8|37091.8|590
1673521500000|2023-01-12 11:05:00|37119.5|37099.5|37115.8|37095.8|37125.1|37105.1|37109.7|37089.7|396
1673521800000|2023-01-12 11:10:00|37115.7|37095.7|37135.8|37115.8|37136.9|37116.9|37115.3|37095.3|450
1673522100000|2023-01-12 11:15:00|37135.7|37115.7|37132.3|37112.3|37146.9|37126.9|37118.5|37098.5|508
1673522400000|2023-01-12 11:20:00|37129.4|37109.4|37140|37120|37146.9|37126.9|37119.2|37099.2|563
1673522700000|2023-01-12 11:25:00|37139.6|37119.6|37135.3|37115.3|37149.6|37129.6|37112.2|37092.2|479
1673523000000|2023-01-12 11:30:00|37132.3|37112.3|37141.9|37121.9|37149.8|37129.8|37125.9|37105.9|521
1673523300000|2023-01-12 11:35:00|37138.4|37118.4|37148|37128|37151.8|37131.8|37134.1|37114.1|457
1673523600000|2023-01-12 11:40:00|37147.6|37127.6|37142.4|37122.4|37150.8|37130.8|37129.8|37109.8|423
1673523900000|2023-01-12 11:45:00|37141.9|37121.9|37130.1|37110.1|37151|37128.5|37113.9|37084|426
1673524200000|2023-01-12 11:50:00|37134.5|37114.5|37099|37079|37134.5|37114.5|37097.2|37077.2|529
1673524500000|2023-01-12 11:55:00|37100.7|37080.7|37101|37081|37109.8|37089.8|37079.9|37059.9|549
1673524800000|2023-01-12 12:00:00|37100.9|37080.9|37106.1|37086.1|37110.2|37090.2|37087.1|37067.1|607
1673525100000|2023-01-12 12:05:00|37105.8|37085.8|37137.1|37117.1|37148.5|37128.5|37102.3|37082.3|491
1673525400000|2023-01-12 12:10:00|37137|37117|37130.5|37110.5|37137.8|37117.8|37125.2|37105.2|488
1673525700000|2023-01-12 12:15:00|37130.4|37110.4|37124.4|37104.4|37135.2|37115.2|37117.3|37097.3|446
1673526000000|2023-01-12 12:20:00|37125.4|37105.4|37133.4|37113.4|37139|37119|37124.1|37104.1|473
1673526300000|2023-01-12 12:25:00|37133.5|37113.5|37132.2|37112.2|37140.3|37120.3|37125|37105|379
1673526600000|2023-01-12 12:30:00|37129.7|37109.7|37139.8|37119.8|37140.9|37120.9|37109.5|37089.5|468
1673526900000|2023-01-12 12:35:00|37139.9|37119.9|37155.5|37135.5|37160.1|37140.1|37136|37116|460
1673527200000|2023-01-12 12:40:00|37155.6|37135.6|37156.8|37136.8|37162.7|37142.7|37145.7|37125.7|587
1673527500000|2023-01-12 12:45:00|37155.6|37135.6|37155.5|37135.5|37160|37140|37148.9|37128.9|537
1673527800000|2023-01-12 12:50:00|37155.1|37135.1|37154.9|37134.9|37161.5|37141.3|37145.4|37111.3|555
1673528100000|2023-01-12 12:55:00|37153.5|37133.5|37147.1|37127.1|37156.7|37136.7|37138.7|37118.7|505
1673528400000|2023-01-12 13:00:00|37146.6|37126.6|37145.3|37125.3|37150.4|37130.4|37122.1|37102.1|539
1673528700000|2023-01-12 13:05:00|37146.2|37126.2|37145.3|37125.3|37161.6|37141.6|37132.6|37112.6|693
1673529000000|2023-01-12 13:10:00|37146.4|37126.4|37108.1|37088.1|37173.7|37129.5|37107.3|37087.3|655
1673529300000|2023-01-12 13:15:00|37111.5|37091.5|37126.3|37106.3|37130.8|37110.8|37106.2|37086.2|549
1673529600000|2023-01-12 13:20:00|37143.7|37093.7|37141.2|37098.6|37169.3|37127.5|37125.8|37081|993
1673529900000|2023-01-12 13:25:00|37143.2|37096.9|37124.4|37004.4|37151|37100.6|36981.9|36906.5|1024
1673530200000|2023-01-12 13:30:00|37127.9|37007.9|37004.8|36932.9|37296.2|37188.9|36976.8|36922.1|1178
1673530500000|2023-01-12 13:35:00|36993.1|36921.3|37039.4|36986.4|37084|37017.7|36912|36827.8|1180
1673530800000|2023-01-12 13:40:00|37039.6|36985.2|37078.1|37028.1|37094.5|37049|36993.5|36952|1150
1673531100000|2023-01-12 13:45:00|37077.9|37027.9|36861.2|36794.5|37078|37028|36840|36739.5|1184
1673531400000|2023-01-12 13:50:00|36852.5|36792.6|36829.1|36787.4|36904.1|36843.7|36809.6|36752.9|1189
1673531700000|2023-01-12 13:55:00|36829.6|36788.5|36801|36734|36843|36790.4|36767.9|36724.3|1192
1673532000000|2023-01-12 14:00:00|36785.9|36739.1|36749.9|36729.9|36795.4|36752.4|36694.6|36654.6|1067
1673532300000|2023-01-12 14:05:00|36751.7|36731.7|36829.8|36809.8|36829.8|36809.8|36748.6|36728.6|938
1673532600000|2023-01-12 14:10:00|36831.6|36811.6|36899.2|36879.2|36917.9|36888.7|36827.1|36807.1|972
1673532900000|2023-01-12 14:15:00|36898.5|36878.5|36925.7|36905.7|36927.8|36907.8|36864.4|36844.4|995
1673533200000|2023-01-12 14:20:00|36925.4|36905.4|36857.5|36837.5|36934.1|36914.1|36848.4|36828.4|897
1673533500000|2023-01-12 14:25:00|36856.9|36836.9|36848.5|36828.5|36862.7|36842.7|36826.4|36794.4|943
1673533800000|2023-01-12 14:30:00|36848.9|36828.9|36854|36834|36854|36834|36807.1|36787.1|1062
1673534100000|2023-01-12 14:35:00|36855.1|36835.1|36858|36838|36896.1|36876.1|36842.4|36822.4|1019
1673534400000|2023-01-12 14:40:00|36858.9|36838.9|36958.2|36938.2|37014.5|36994.5|36858.4|36838.4|1032
1673534700000|2023-01-12 14:45:00|36957.5|36937.5|36973.9|36953.9|37019.8|36975.3|36897.2|36877.2|1048
1673535000000|2023-01-12 14:50:00|36975|36955|37072|37052|37128.2|37078.9|36972.5|36938.6|1040
1673535300000|2023-01-12 14:55:00|37073|37053|37035.8|37015.8|37116.9|37073.3|37015.5|36995.5|1031
1673535600000|2023-01-12 15:00:00|37033.6|37013.6|36983|36963|37049.2|37029.2|36972.8|36936|1005
1673535900000|2023-01-12 15:05:00|36983.1|36963.1|37028.3|37008.3|37053.9|37033.9|36983.1|36963.1|1000
1673536200000|2023-01-12 15:10:00|37025|37005|36952.7|36932.7|37025|37005|36921.1|36901.1|1094
1673536500000|2023-01-12 15:15:00|36954.2|36934.2|36967.7|36947.7|36990.9|36970.9|36929.1|36909.1|953
1673536800000|2023-01-12 15:20:00|36968.3|36948.3|36995.6|36975.6|37028.4|37008.4|36957.3|36937.3|942
1673537100000|2023-01-12 15:25:00|36993.5|36973.5|36987.4|36967.4|36998.4|36978.4|36953.7|36933.7|892
1673537400000|2023-01-12 15:30:00|36987.8|36967.8|36995.7|36975.7|37027.1|37007.1|36979.9|36959.9|918
1673537700000|2023-01-12 15:35:00|36994.3|36974.3|36978.5|36958.5|37020.7|36984.9|36950.8|36930.8|933
1673538000000|2023-01-12 15:40:00|36976.4|36956.4|36997.4|36977.4|37012.4|36992.4|36965|36945|938
1673538300000|2023-01-12 15:45:00|36997.3|36977.3|36990.4|36970.4|37020.7|37000.7|36983.1|36963.1|993
1673538600000|2023-01-12 15:50:00|36989.8|36969.8|36987.8|36967.8|37008.3|36988.3|36967.8|36947.8|1000
1673538900000|2023-01-12 15:55:00|36988.2|36968.2|36972.3|36952.3|36995.7|36975.7|36960.5|36940.5|1026
1673539200000|2023-01-12 16:00:00|36972|36952|36986.7|36966.7|37006.1|36986.1|36970.9|36950.9|816
1673539500000|2023-01-12 16:05:00|36986.6|36966.6|36969.4|36949.4|36989.5|36969.5|36962.5|36942.5|752
1673539800000|2023-01-12 16:10:00|36968.8|36948.8|36930.8|36910.8|36975.6|36955.6|36929.7|36909.7|746
1673540100000|2023-01-12 16:15:00|36926.1|36906.1|36946.4|36882.3|36946.4|36918.1|36892.4|36871.7|812
1673540400000|2023-01-12 16:20:00|36946.1|36882.1|36904.8|36884.8|36958.2|36920.8|36904.8|36843.3|805
1673540700000|2023-01-12 16:25:00|36917.5|36851.3|36910.9|36839.5|36964.4|36901.1|36897.7|36809.8|861
1673541000000|2023-01-12 16:30:00|36918.2|36839.6|36908|36831.7|36940.1|36855|36891.8|36819.8|880
1673541300000|2023-01-12 16:35:00|36907.9|36831.5|36858.6|36838.6|36936.5|36843.4|36856.4|36800.3|823
1673541600000|2023-01-12 16:40:00|36862.2|36842.2|36844.3|36794.3|36915.6|36842.2|36829.8|36779.9|904
1673541900000|2023-01-12 16:45:00|36843.7|36793.7|36855.2|36805.2|36878|36805.4|36840.1|36780|866
1673542200000|2023-01-12 16:50:00|36870.1|36796.7|36863.6|36798.4|36883.3|36823.3|36857.5|36787.9|683
1673542500000|2023-01-12 16:55:00|36861.9|36795.5|36835.9|36815.9|36874.4|36815.9|36820.7|36780.3|741
1673542800000|2023-01-12 17:00:00|36836.6|36816.6|36843.1|36793.1|36859|36816.7|36809.2|36763|757
1673543100000|2023-01-12 17:05:00|36842.5|36792.5|36803.7|36783.7|36847.1|36810|36803.4|36758.5|743
1673543400000|2023-01-12 17:10:00|36803.6|36783.6|36800.4|36780.4|36830.8|36787.5|36794.6|36750|648
1673543700000|2023-01-12 17:15:00|36801.1|36781.1|36792.8|36772.8|36828.1|36789.3|36788.8|36740.7|674
1673544000000|2023-01-12 17:20:00|36793.1|36773.1|36812.3|36740.6|36830|36774.2|36776.8|36727.1|672
1673544300000|2023-01-12 17:25:00|36811.3|36740.5|36810.3|36743.8|36816|36762.6|36786.2|36731|693
1673544600000|2023-01-12 17:30:00|36810.4|36743.5|36793|36722.2|36831.4|36764.5|36768.2|36712.1|756
1673544900000|2023-01-12 17:35:00|36792.9|36722.1|36792.9|36725.8|36806|36734.6|36771.1|36708.4|707
1673545200000|2023-01-12 17:40:00|36793.1|36726|36796.6|36726.7|36807|36731.4|36772.9|36709.5|666
1673545500000|2023-01-12 17:45:00|36797|36726.8|36697.9|36677.9|36811|36733.6|36696.6|36661.5|649
1673545800000|2023-01-12 17:50:00|36698.5|36678.5|36717.8|36650.1|36740.6|36690.7|36682.5|36642.3|580
1673546100000|2023-01-12 17:55:00|36717.7|36649.8|36635.3|36615.3|36719.9|36662|36628.3|36608.3|550
1673546400000|2023-01-12 18:00:00|36633.8|36613.8|36580.6|36560.6|36688|36628.7|36559|36502|753
1673546700000|2023-01-12 18:05:00|36580.8|36560.8|36527.1|36507.1|36618.3|36565|36518.6|36468.7|773
1673547000000|2023-01-12 18:10:00|36529.6|36509.6|36524.7|36504.7|36543.5|36523.5|36518.4|36498.4|714
1673547300000|2023-01-12 18:15:00|36524.8|36504.8|36540.5|36520.5|36545.8|36525.8|36514.2|36494.2|624
1673547600000|2023-01-12 18:20:00|36540.4|36520.4|36629.6|36560|36656.1|36562.1|36534|36509.4|861
1673547900000|2023-01-12 18:25:00|36629.4|36547.1|36682.3|36605.2|36692.2|36625.5|36614.9|36542.3|949
1673548200000|2023-01-12 18:30:00|36684.2|36602.7|36696.1|36622.5|36705.7|36640.5|36643.5|36593.8|879
1673548500000|2023-01-12 18:35:00|36694.1|36627.5|36672.4|36622.4|36702.8|36645.5|36661.1|36598.2|762
1673548800000|2023-01-12 18:40:00|36670.6|36620.6|36666.1|36602.1|36683.6|36624.7|36651.2|36593.2|574
1673549100000|2023-01-12 18:45:00|36665.9|36601.9|36640.7|36620.7|36677.5|36620.7|36631|36566.9|643
1673549400000|2023-01-12 18:50:00|36640.6|36620.6|36658.2|36588.8|36664.5|36620.6|36628.4|36576.5|592
1673549700000|2023-01-12 18:55:00|36652.7|36585.5|36660.1|36594.8|36673|36601.9|36641.2|36571.8|607
1673550000000|2023-01-12 19:00:00|36660.4|36595.1|36671.6|36603.6|36688|36613.8|36651.6|36583.7|560
1673550300000|2023-01-12 19:05:00|36671.4|36603.4|36688.7|36619.6|36691.5|36624.4|36663.1|36594.5|550
1673550600000|2023-01-12 19:10:00|36688.4|36619.4|36678.7|36610.9|36697.9|36624.5|36663.4|36601.7|516
1673550900000|2023-01-12 19:15:00|36678.2|36610.8|36698.8|36628.4|36704.7|36641.8|36675.6|36609.1|535
1673551200000|2023-01-12 19:20:00|36698.7|36628.3|36713.3|36649.6|36717.6|36656.3|36673.4|36608.5|625
1673551500000|2023-01-12 19:25:00|36713.9|36650.2|36717.1|36654.2|36721.7|36675.7|36694.5|36638.5|651
1673551800000|2023-01-12 19:30:00|36711|36661|36670.9|36620.9|36720.5|36661|36656.4|36609.2|691
1673552100000|2023-01-12 19:35:00|36671.1|36621.1|36656.6|36636.6|36698.3|36640|36641.1|36600.6|560
1673552400000|2023-01-12 19:40:00|36654|36634|36679|36615.2|36695|36643.8|36647.9|36603|459
1673552700000|2023-01-12 19:45:00|36679.1|36615.1|36644.7|36594.7|36679.1|36636.4|36626.4|36576.4|471
1673553000000|2023-01-12 19:50:00|36644.8|36594.8|36661.2|36611.2|36674|36624.5|36619.7|36579.7|431
1673553300000|2023-01-12 19:55:00|36661.3|36611.3|36627.8|36607.8|36670.1|36640.6|36616.8|36574.5|569
1673553600000|2023-01-12 20:00:00|36626.8|36606.8|36647.3|36627.3|36677.2|36631.9|36622.7|36577.3|594
1673553900000|2023-01-12 20:05:00|36647.4|36627.4|36665|36615|36673.4|36634|36638.1|36597.1|430
1673554200000|2023-01-12 20:10:00|36670.8|36620.8|36639.2|36619.2|36675|36636|36634.7|36606.3|411
1673554500000|2023-01-12 20:15:00|36639.3|36619.3|36628.1|36608.1|36664.4|36628.1|36622.9|36588.1|404
1673554800000|2023-01-12 20:20:00|36628|36608|36632.6|36612.6|36646|36619.1|36610.9|36578.5|431
1673555100000|2023-01-12 20:25:00|36629.5|36609.5|36628.4|36608.4|36652|36615.5|36616.8|36587|395
1673555400000|2023-01-12 20:30:00|36628.3|36608.3|36626.7|36606.7|36653.9|36616.8|36609.5|36580.7|369
1673555700000|2023-01-12 20:35:00|36626.8|36606.8|36621.6|36601.6|36657.6|36621.1|36609|36577.4|415
1673556000000|2023-01-12 20:40:00|36622.6|36602.6|36624.9|36604.9|36656.3|36614.3|36610.7|36574.9|397
1673556300000|2023-01-12 20:45:00|36625|36605|36646.5|36583.1|36664|36617|36614.4|36569.3|433
1673556600000|2023-01-12 20:50:00|36646.6|36591.4|36640.2|36576.1|36654.3|36608.7|36599.6|36560|517
1673556900000|2023-01-12 20:55:00|36639.2|36589.2|36617.6|36597.6|36658|36603.8|36607.4|36567.8|416
1673557200000|2023-01-12 21:00:00|36617.3|36597.3|36660.6|36571.9|36669.3|36620.3|36610.9|36567.6|483
1673557500000|2023-01-12 21:05:00|36660.5|36572|36642.2|36592.2|36668.4|36612.7|36626.9|36569.6|399
1673557800000|2023-01-12 21:10:00|36642.8|36592.8|36653.6|36588.1|36666.8|36614.5|36626.5|36574|237
1673558100000|2023-01-12 21:15:00|36660.7|36588|36649.7|36582.3|36667.8|36614.5|36623.8|36572|309
1673558400000|2023-01-12 21:20:00|36646|36582|36656.8|36578.4|36665.3|36594.1|36627|36567.8|263
1673558700000|2023-01-12 21:25:00|36658.5|36582|36647.3|36576.9|36668|36584.1|36642.3|36572.2|216
1673559000000|2023-01-12 21:30:00|36648.1|36575.8|36654.1|36579|36670.5|36593.3|36636.8|36569.2|268
1673559300000|2023-01-12 21:35:00|36653.9|36578.8|36668.2|36584.9|36673.1|36588.2|36647.9|36576.2|160
1673559600000|2023-01-12 21:40:00|36672.1|36588.6|36667.2|36581.7|36687.5|36595|36653.9|36567.5|204
1673559900000|2023-01-12 21:45:00|36668.5|36576.1|36659.9|36564.1|36683.3|36582.1|36648.3|36557|253
1673560200000|2023-01-12 21:50:00|36662.4|36562.4|36664.7|36564.1|36677.9|36569.3|36646.3|36554.2|284
1673560500000|2023-01-12 21:55:00|36667.9|36560|36663.3|36543.3|36683.1|36569|36653.1|36542.8|297
1673560800000|2023-01-12 22:00:00|36668.4|36548.4|36646.9|36526.9|36684.1|36564.1|36646.7|36526.7|86
1673561100000|2023-01-12 22:05:00|36648.4|36528.4|36657.9|36538.3|36684.4|36564.4|36625.6|36505.6|78
1673561400000|2023-01-12 22:10:00|36661|36541|36640.2|36520.2|36684.4|36564.4|36625.3|36512.6|199
1673561700000|2023-01-12 22:15:00|36640.1|36520.1|36631.4|36511.4|36646.2|36526.2|36628.4|36508.4|53
1673562000000|2023-01-12 22:20:00|36631.5|36511.5|36649.8|36529.8|36667.5|36551.9|36626.5|36506.5|159
1673562300000|2023-01-12 22:25:00|36649.9|36529.9|36723|36603|36734.3|36614.3|36645.9|36525.9|143
1673562600000|2023-01-12 22:30:00|36722.6|36602.6|36708|36588|36722.6|36602.6|36706.9|36586.9|125
1673562900000|2023-01-12 22:35:00|36702.2|36582.2|36711.2|36591.2|36720.4|36600.4|36702.2|36582.2|12
1673563200000|2023-01-12 22:40:00|36719.5|36599.5|36703.6|36583.6|36720.9|36600.9|36697|36577|130
1673563500000|2023-01-12 22:45:00|36709|36589|36714.5|36594.5|36716.7|36596.7|36695.9|36575.9|117
1673563800000|2023-01-12 22:50:00|36713.9|36593.9|36709.4|36589.4|36717.5|36597.5|36695.1|36575.1|96
1673564100000|2023-01-12 22:55:00|36709.3|36589.3|36722.2|36602.2|36722.2|36602.2|36693.7|36573.7|145
1673564400000|2023-01-12 23:00:00|36726.3|36606.3|36730.2|36610.2|36732|36612|36724.4|36604.4|65
1673564700000|2023-01-12 23:05:00|36730.6|36610.6|36700.7|36580.7|36759.7|36639.7|36685.1|36565.1|162
1673565000000|2023-01-12 23:10:00|36674.1|36554.1|36678.8|36558.8|36702.7|36582.7|36654.9|36534.9|276
1673565300000|2023-01-12 23:15:00|36678.7|36558.7|36712.6|36592.6|36725.6|36611|36674.8|36554.8|471
1673565600000|2023-01-12 23:20:00|36712.7|36592.7|36702.4|36582.4|36717.9|36605|36633.4|36513.4|877
1673565900000|2023-01-12 23:25:00|36702.3|36582.3|36670.8|36550.8|36705|36585|36629.8|36509.8|579
1673566200000|2023-01-12 23:30:00|36670.7|36550.7|36681.2|36561.2|36681.2|36561.2|36641.3|36521.3|347
1673566500000|2023-01-12 23:35:00|36681.1|36561.1|36658.9|36538.9|36682.4|36578|36634.7|36514.7|280
1673566800000|2023-01-12 23:40:00|36660.6|36540.6|36659.5|36539.5|36674.1|36554.1|36627.1|36507.1|360
1673567100000|2023-01-12 23:45:00|36657.9|36537.9|36650.9|36530.9|36671.4|36572|36644.6|36524.6|317
1673567400000|2023-01-12 23:50:00|36650.8|36530.8|36651.2|36531.2|36668.8|36552.1|36626|36506|201
1673567700000|2023-01-12 23:55:00|36667.9|36547.9|36661.9|36541.9|36668.4|36548.4|36617.1|36497.1|222
1673568000000|2023-01-13 00:00:00|36650.1|36530.1|36637.5|36517.5|36670.7|36556.5|36629.2|36509.2|534
1673568300000|2023-01-13 00:05:00|36637.4|36517.4|36666.6|36546.6|36692.4|36572.4|36624.1|36504.1|386
1673568600000|2023-01-13 00:10:00|36686.6|36566.6|36643|36523|36693.9|36573.9|36635.4|36515.4|462
1673568900000|2023-01-13 00:15:00|36643.1|36523.1|36641.6|36521.6|36658.7|36538.7|36625.4|36505.4|364
1673569200000|2023-01-13 00:20:00|36641.5|36521.5|36598.2|36478.2|36654.8|36534.8|36571.6|36451.6|659
1673569500000|2023-01-13 00:25:00|36598.5|36478.5|36595.7|36475.7|36617|36497|36571.9|36451.9|540
1673569800000|2023-01-13 00:30:00|36600.9|36480.9|36631|36511|36633|36513.8|36592.3|36472.3|546
1673570100000|2023-01-13 00:35:00|36615.9|36495.9|36609.5|36523|36632.6|36525|36584.8|36464.8|602
1673570400000|2023-01-13 00:40:00|36609.4|36522.9|36618.3|36520.5|36634|36538.9|36602.1|36502.3|524
1673570700000|2023-01-13 00:45:00|36619.3|36524.7|36631.6|36538.2|36635.3|36539.4|36614.2|36519.8|409
1673571000000|2023-01-13 00:50:00|36623.7|36538.3|36638|36540.9|36650|36549.6|36620|36519.3|597
1673571300000|2023-01-13 00:55:00|36639.2|36540.6|36638.5|36547|36644.3|36549|36611.6|36518.1|620
1673571600000|2023-01-13 01:00:00|36638.4|36545.7|36625.8|36542.3|36642.3|36555|36617.1|36533.5|683
1673571900000|2023-01-13 01:05:00|36625.7|36542.2|36654.9|36546.4|36665.2|36562|36604.2|36528.2|587
1673572200000|2023-01-13 01:10:00|36639.7|36525|36648.1|36536.7|36665.2|36556.5|36639.7|36525|622
1673572500000|2023-01-13 01:15:00|36648.2|36536.6|36679.2|36567.7|36688.4|36587.5|36643.6|36530.7|625
1673572800000|2023-01-13 01:20:00|36679|36567.6|36666.9|36554.3|36689.6|36584|36657.4|36542.6|704
1673573100000|2023-01-13 01:25:00|36667|36554.5|36665.8|36555.2|36686.7|36581.8|36656.5|36543.8|677
1673573400000|2023-01-13 01:30:00|36665.7|36555.1|36680.5|36567.2|36689.5|36580.9|36656.6|36536.6|657
1673573700000|2023-01-13 01:35:00|36680.3|36567|36684.3|36577.6|36690.6|36583.8|36673.1|36556|647
1673574000000|2023-01-13 01:40:00|36684.4|36577.5|36660.5|36551.4|36689|36579.6|36653.3|36533.3|631
1673574300000|2023-01-13 01:45:00|36660.1|36551|36664.3|36553|36676.5|36565.9|36653|36535.4|662
1673574600000|2023-01-13 01:50:00|36664.6|36552.7|36654.5|36538.4|36689.7|36571.1|36653.4|36533.4|612
1673574900000|2023-01-13 01:55:00|36655.2|36539.3|36652.8|36532.8|36669.1|36552.9|36649.2|36529.2|547
1673575200000|2023-01-13 02:00:00|36652.7|36532.7|36660.1|36544.4|36666.7|36557.4|36633.3|36519.9|558
1673575500000|2023-01-13 02:05:00|36660|36543.9|36681.3|36569.6|36689.4|36582.3|36654|36540.3|744
1673575800000|2023-01-13 02:10:00|36681.1|36569.4|36705.6|36605.8|36725.1|36614.2|36665.1|36551.5|615
1673576100000|2023-01-13 02:15:00|36706.4|36606.7|36751.6|36658.2|36776.5|36673.1|36699.2|36604|722
1673576400000|2023-01-13 02:20:00|36751.3|36658|36743.6|36629.9|36758.3|36664.7|36733.3|36629.6|764
1673576700000|2023-01-13 02:25:00|36744.9|36648.5|36741|36628.6|36752.7|36655.7|36728.3|36620.5|638
1673577000000|2023-01-13 02:30:00|36741.5|36628.7|36717.4|36617.5|36741.8|36643.3|36705.4|36585.4|673
1673577300000|2023-01-13 02:35:00|36718.6|36618.5|36709.2|36603.8|36730.1|36628.5|36701.4|36593.7|627
1673577600000|2023-01-13 02:40:00|36709|36606.8|36714.9|36599.2|36722.8|36620.9|36696.5|36593.6|522
1673577900000|2023-01-13 02:45:00|36715.2|36599.4|36703.8|36592.2|36716.3|36619|36692.4|36577.4|632
1673578200000|2023-01-13 02:50:00|36703.9|36592.1|36698.1|36578.1|36717.7|36616.2|36692.9|36577.8|556
1673578500000|2023-01-13 02:55:00|36698.2|36578.2|36713.2|36601.1|36724.3|36620.3|36689.5|36569.5|854
1673578800000|2023-01-13 03:00:00|36710.2|36601.7|36716.2|36598.1|36716.3|36617|36691.9|36573.3|669
1673579100000|2023-01-13 03:05:00|36715.8|36598|36712.6|36603.6|36728|36616.1|36695.8|36581.8|661
1673579400000|2023-01-13 03:10:00|36705.3|36599.6|36710|36603.8|36718.9|36619.1|36700.6|36585.2|586
1673579700000|2023-01-13 03:15:00|36710.2|36604|36720.6|36617.6|36725.8|36617.8|36703.7|36586|560
1673580000000|2023-01-13 03:20:00|36720.1|36617.5|36717.1|36609.6|36726.8|36628.5|36707.8|36590.6|541
1673580300000|2023-01-13 03:25:00|36717|36609.5|36711|36604.9|36723.3|36616.5|36706.3|36586.3|434
1673580600000|2023-01-13 03:30:00|36711.1|36605|36716.6|36615.9|36724.3|36622.7|36703.3|36587.1|423
1673580900000|2023-01-13 03:35:00|36715.8|36615.5|36713.2|36594.5|36722.6|36623.6|36700.4|36583.7|431
1673581200000|2023-01-13 03:40:00|36713.1|36594.4|36714|36608.9|36717.8|36624.7|36704.7|36590.7|322
1673581500000|2023-01-13 03:45:00|36713.9|36608.8|36717.5|36617.5|36718.8|36617.5|36704|36589.2|366
1673581800000|2023-01-13 03:50:00|36715.2|36612.8|36718.2|36614.3|36726.1|36624.6|36713.3|36597.5|416
1673582100000|2023-01-13 03:55:00|36718.1|36615.8|36707.7|36602.1|36730.5|36624|36704.9|36589.3|499
1673582400000|2023-01-13 04:00:00|36707.3|36601.9|36721.1|36617.2|36727.7|36625.3|36702.9|36589.7|518
1673582700000|2023-01-13 04:05:00|36721.4|36617.1|36724|36623.1|36730.5|36634.7|36711.1|36595.1|369
1673583000000|2023-01-13 04:10:00|36723.9|36623|36734.2|36616.8|36735.9|36634.9|36714.5|36596.2|372
1673583300000|2023-01-13 04:15:00|36734.4|36617.1|36728.2|36622.3|36734.5|36638|36717.1|36604.6|366
1673583600000|2023-01-13 04:20:00|36728.3|36622.4|36720.3|36612.1|36737.5|36635.2|36719.1|36601.6|428
1673583900000|2023-01-13 04:25:00|36723.4|36620.8|36714.8|36600.2|36731|36632|36709|36589.3|421
1673584200000|2023-01-13 04:30:00|36716.8|36596.8|36714|36609.7|36724.7|36622.3|36702.5|36584.3|415
1673584500000|2023-01-13 04:35:00|36713.9|36609.6|36715.4|36608.8|36725.9|36625.7|36699.9|36579.9|275
1673584800000|2023-01-13 04:40:00|36715.3|36608.7|36713.9|36604.3|36724.8|36626.5|36710.5|36592.5|347
1673585100000|2023-01-13 04:45:00|36713.8|36604.4|36713.2|36616.3|36726.6|36622.2|36708.8|36596.1|380
1673585400000|2023-01-13 04:50:00|36714.5|36610.4|36729.2|36610.5|36738.5|36632.8|36714.3|36601.8|460
1673585700000|2023-01-13 04:55:00|36728.7|36626.5|36728|36622.4|36738.9|36635.4|36722.4|36606.5|338
1673586000000|2023-01-13 05:00:00|36728.1|36622.5|36730.4|36611.7|36740|36631.3|36721.5|36607.3|411
1673586300000|2023-01-13 05:05:00|36730.3|36611.6|36726.4|36619.1|36742.2|36633.7|36716.4|36602.9|395
1673586600000|2023-01-13 05:10:00|36726.6|36619.4|36712.9|36628.5|36732.7|36641.8|36711.9|36602|357
1673586900000|2023-01-13 05:15:00|36719|36620.6|36716.9|36616.7|36734.3|36637.8|36707.9|36597|397
1673587200000|2023-01-13 05:20:00|36719.3|36607.6|36731|36628.4|36742.2|36641.4|36711.8|36604.8|375
1673587500000|2023-01-13 05:25:00|36734.2|36641.2|36753.1|36649.3|36757.4|36659.9|36728.2|36616.1|379
1673587800000|2023-01-13 05:30:00|36751.9|36641.2|36755.1|36667.7|36770.2|36672.8|36738.7|36638.1|502
1673588100000|2023-01-13 05:35:00|36754.9|36667.5|36778.6|36681.3|36782|36683.3|36746.3|36661.7|436
1673588400000|2023-01-13 05:40:00|36777.1|36681.7|36756.6|36662.8|36778.8|36681.7|36745|36650.3|580
1673588700000|2023-01-13 05:45:00|36756.7|36662.9|36767.8|36667.6|36785.7|36679.7|36751|36650.9|611
1673589000000|2023-01-13 05:50:00|36766.8|36667.7|36758.6|36665.9|36780.5|36679.8|36742.6|36648.4|620
1673589300000|2023-01-13 05:55:00|36756.9|36663.8|36748.4|36663.5|36785.7|36671.3|36737.2|36644.9|480
1673589600000|2023-01-13 06:00:00|36748.2|36663.2|36747.5|36657.6|36765.5|36669.8|36728.8|36636.7|562
1673589900000|2023-01-13 06:05:00|36747.6|36657.7|36743.4|36657.5|36766.8|36690.5|36710.5|36639.4|582
1673590200000|2023-01-13 06:10:00|36744.2|36657.6|36752.8|36670.7|36772.6|36679.9|36726.3|36639.3|591
1673590500000|2023-01-13 06:15:00|36752.2|36670.4|36775.4|36663.7|36778.9|36683.5|36733.5|36645.5|493
1673590800000|2023-01-13 06:20:00|36753.4|36670|36733.5|36655.1|36778.5|36688.4|36706|36635.2|683
1673591100000|2023-01-13 06:25:00|36737.2|36650.9|36736|36657.8|36757.7|36686|36706|36631.3|606
1673591400000|2023-01-13 06:30:00|36736.3|36651.9|36710|36628.7|36755.3|36663.8|36695.6|36617.3|584
1673591700000|2023-01-13 06:35:00|36700.2|36635.7|36706.3|36612.5|36743.3|36659|36679|36596.4|598
1673592000000|2023-01-13 06:40:00|36706.1|36612.6|36701|36593.3|36729.4|36623.6|36686.6|36579.7|730
1673592300000|2023-01-13 06:45:00|36700.9|36593.1|36700.8|36605.7|36719.4|36609|36668.5|36576.9|749
1673592600000|2023-01-13 06:50:00|36700.9|36605.8|36697.7|36601.9|36717.1|36613.4|36681.3|36587|699
1673592900000|2023-01-13 06:55:00|36695.2|36602.6|36707|36614.8|36725.9|36623.3|36670.3|36572.4|774
1673593200000|2023-01-13 07:00:00|36703.9|36621.9|36759.3|36693|36834.3|36734|36694.5|36606.5|842
1673593500000|2023-01-13 07:05:00|36759.2|36692.3|36732|36630.4|36770.5|36696|36712.9|36592.9|742
1673593800000|2023-01-13 07:10:00|36732.3|36630.6|36696.9|36646.9|36746.1|36650.5|36684.7|36619.8|766
1673594100000|2023-01-13 07:15:00|36697|36647|36699.6|36649.6|36714.4|36666.3|36685.1|36628.6|767
1673594400000|2023-01-13 07:20:00|36700.1|36650.1|36735.2|36668.6|36745|36688|36686.7|36638.8|705
1673594700000|2023-01-13 07:25:00|36739.7|36661.8|36753.5|36651.8|36765.3|36675|36719.7|36637.7|630
1673595000000|2023-01-13 07:30:00|36745|36651.9|36633.8|36613.8|36757.9|36675.1|36630.8|36550.6|773
1673595300000|2023-01-13 07:35:00|36631.7|36611.7|36563.9|36513.9|36655.3|36617.9|36515.8|36458.3|840
1673595600000|2023-01-13 07:40:00|36560.2|36510.2|36603.7|36553.7|36635.8|36577.9|36545|36479|646
1673595900000|2023-01-13 07:45:00|36602|36552|36603.3|36583.3|36611.7|36585.8|36573.9|36546|574
1673596200000|2023-01-13 07:50:00|36603.4|36583.4|36592.6|36572.6|36607.1|36587.1|36580.3|36560.3|615
1673596500000|2023-01-13 07:55:00|36595|36575|36592.3|36572.3|36628|36580.9|36570|36535|626
1673596800000|2023-01-13 08:00:00|36591.3|36571.3|36663.3|36643.3|36702.6|36682.6|36591.3|36571.3|817
1673597100000|2023-01-13 08:05:00|36664.1|36644.1|36668.9|36648.9|36680.3|36654.7|36639.1|36609.1|640
1673597400000|2023-01-13 08:10:00|36669|36649|36631.5|36611.5|36673.5|36653.5|36622.7|36602.7|762
1673597700000|2023-01-13 08:15:00|36631.2|36611.2|36603.9|36583.9|36644.2|36624.2|36594|36574|672
1673598000000|2023-01-13 08:20:00|36604|36584|36579.1|36559.1|36614.3|36594.3|36577|36557|629
1673598300000|2023-01-13 08:25:00|36577.4|36557.4|36544.7|36524.7|36589.6|36566.7|36538.4|36518.4|665
1673598600000|2023-01-13 08:30:00|36553.5|36533.5|36559.3|36539.3|36582.9|36562.9|36539|36519|737
1673598900000|2023-01-13 08:35:00|36558.2|36538.2|36549.5|36529.5|36569.9|36549.9|36536.6|36516.6|676
1673599200000|2023-01-13 08:40:00|36549.6|36529.6|36580.4|36560.4|36582.9|36562.9|36544.1|36524.1|644
1673599500000|2023-01-13 08:45:00|36580.5|36560.5|36547.1|36527.1|36595.5|36575.5|36542|36522|707
1673599800000|2023-01-13 08:50:00|36547.2|36527.2|36519.8|36499.8|36559.3|36539.3|36504.4|36473|703
1673600100000|2023-01-13 08:55:00|36515.8|36495.8|36564.3|36544.3|36565.6|36545.6|36513.1|36493.1|646
1673600400000|2023-01-13 09:00:00|36565.3|36545.3|36524|36504|36565.3|36545.3|36503.6|36483.6|651
1673600700000|2023-01-13 09:05:00|36524.9|36504.9|36531.4|36511.4|36552|36522.8|36513.2|36483|521
1673601000000|2023-01-13 09:10:00|36529.3|36509.3|36519.8|36499.8|36533.3|36513.3|36501.5|36481.5|559
1673601300000|2023-01-13 09:15:00|36520.5|36500.5|36595.9|36575.9|36604.7|36584.7|36513.3|36493.3|647
1673601600000|2023-01-13 09:20:00|36595.8|36575.8|36618.8|36598.8|36620.9|36600.9|36594|36574|630
1673601900000|2023-01-13 09:25:00|36618.6|36598.6|36625.8|36605.8|36637|36608.5|36604|36570|615
1673602200000|2023-01-13 09:30:00|36624.6|36604.6|36633.3|36613.3|36634.9|36614.9|36618.4|36598.4|605
1673602500000|2023-01-13 09:35:00|36633.2|36613.2|36634.6|36614.6|36638.7|36618.7|36617|36597|448
1673602800000|2023-01-13 09:40:00|36634.1|36614.1|36608.1|36588.1|36640.6|36620.6|36593.9|36573.9|478
1673603100000|2023-01-13 09:45:00|36607.8|36587.8|36550.2|36530.2|36609.1|36589.1|36544.9|36524.9|574
1673603400000|2023-01-13 09:50:00|36551.3|36531.3|36552.6|36532.6|36556.8|36536.8|36537.4|36517.4|494
1673603700000|2023-01-13 09:55:00|36552.2|36532.2|36550.8|36530.8|36556.4|36536.4|36538.2|36518.2|545
1673604000000|2023-01-13 10:00:00|36550.9|36530.9|36556|36536|36561.2|36541.2|36531.9|36511.9|556
1673604300000|2023-01-13 10:05:00|36554.4|36534.4|36543.1|36523.1|36559.6|36539.6|36534.6|36514.6|508
1673604600000|2023-01-13 10:10:00|36543.3|36523.3|36516.2|36496.2|36553.9|36533.9|36510.8|36490.8|512
1673604900000|2023-01-13 10:15:00|36515.7|36495.7|36522.7|36502.7|36527.2|36507.2|36497.9|36477.9|520
1673605200000|2023-01-13 10:20:00|36522.5|36502.5|36507|36487|36528.6|36508.6|36501.1|36481.1|473
1673605500000|2023-01-13 10:25:00|36507.2|36487.2|36527.7|36507.7|36527.8|36507.8|36503.7|36483.7|462
1673605800000|2023-01-13 10:30:00|36527|36507|36527.6|36507.6|36539.8|36519.8|36516|36496|490
1673606100000|2023-01-13 10:35:00|36527.8|36507.8|36533.3|36513.3|36533.4|36513.4|36518.6|36498.6|459
1673606400000|2023-01-13 10:40:00|36533.5|36513.5|36529.9|36509.9|36541.5|36521.5|36526.7|36506.7|406
1673606700000|2023-01-13 10:45:00|36531.4|36511.4|36531.4|36511.4|36544|36524|36524.7|36504.7|493
1673607000000|2023-01-13 10:50:00|36532.4|36512.4|36514.3|36494.3|36541.4|36521.4|36511.6|36491.6|488
1673607300000|2023-01-13 10:55:00|36515|36495|36477.3|36457.3|36519.2|36499.2|36462.1|36442.1|478
1673607600000|2023-01-13 11:00:00|36480.7|36460.7|36504.2|36484.2|36515|36484.2|36474.9|36447|504
1673607900000|2023-01-13 11:05:00|36503.1|36483.1|36479.5|36459.5|36515|36485.3|36447.4|36414|644
1673608200000|2023-01-13 11:10:00|36479.1|36459.1|36491.7|36471.7|36498.5|36478.5|36457.9|36437.9|554
1673608500000|2023-01-13 11:15:00|36491.8|36471.8|36494.1|36474.1|36499.9|36479.9|36483.3|36463.3|459
1673608800000|2023-01-13 11:20:00|36493.3|36473.3|36545.6|36525.6|36548.9|36528.9|36490.5|36470.5|485
1673609100000|2023-01-13 11:25:00|36542.6|36522.6|36565.6|36545.6|36575.6|36555.6|36541.6|36521.6|734
1673609400000|2023-01-13 11:30:00|36565.5|36545.5|36630.2|36610.2|36634.4|36614.4|36565.5|36545.5|680
1673609700000|2023-01-13 11:35:00|36630.1|36610.1|36637.8|36617.8|36653.2|36633.2|36628.3|36608.3|546
1673610000000|2023-01-13 11:40:00|36637.5|36617.5|36617|36597|36638.7|36618.7|36609.8|36570|571
1673610300000|2023-01-13 11:45:00|36616.5|36596.5|36628.8|36608.8|36634.3|36614.3|36605.7|36585.7|593
1673610600000|2023-01-13 11:50:00|36630.3|36610.3|36610.5|36590.5|36636.2|36616.2|36608.4|36588.4|644
1673610900000|2023-01-13 11:55:00|36610.4|36590.4|36633.3|36613.3|36641.6|36621.6|36602.6|36582.6|614
1673611200000|2023-01-13 12:00:00|36636.4|36616.4|36616.2|36596.2|36641|36621|36612.2|36569|520
1673611500000|2023-01-13 12:05:00|36616.3|36596.3|36639.3|36619.3|36644.6|36624.6|36609.5|36580|484
1673611800000|2023-01-13 12:10:00|36639.2|36619.2|36687.2|36667.2|36702|36681.2|36639.2|36619.2|494
1673612100000|2023-01-13 12:15:00|36687.1|36667.1|36648.4|36628.4|36690.8|36670.8|36647.1|36627.1|498
1673612400000|2023-01-13 12:20:00|36648.3|36628.3|36663.5|36643.5|36663.6|36643.6|36641.8|36621.8|552
1673612700000|2023-01-13 12:25:00|36663.1|36643.1|36683.8|36663.8|36692.8|36672.8|36659.3|36639.3|600
1673613000000|2023-01-13 12:30:00|36683.3|36663.3|36709.6|36689.6|36720|36700|36683.3|36663.3|668
1673613300000|2023-01-13 12:35:00|36708.7|36688.7|36729|36709|36752.4|36723.6|36691.2|36671.2|635
1673613600000|2023-01-13 12:40:00|36728.9|36708.9|36737|36717|36761.7|36741.7|36726.8|36706.8|488
1673613900000|2023-01-13 12:45:00|36736.9|36716.9|36743.9|36723.9|36769|36739.4|36721.6|36684.9|608
1673614200000|2023-01-13 12:50:00|36745.2|36725.2|36742.4|36722.4|36768|36734.1|36735.8|36689.9|538
1673614500000|2023-01-13 12:55:00|36741.7|36721.7|36741.5|36721.5|36764|36736.3|36732.6|36700|615
1673614800000|2023-01-13 13:00:00|36741.9|36721.9|36757|36737|36783.7|36763.7|36729.1|36709.1|792
1673615100000|2023-01-13 13:05:00|36759.8|36739.8|36774|36754|36781.3|36761.3|36721.3|36701.3|808
1673615400000|2023-01-13 13:10:00|36782.4|36762.4|36726.6|36706.6|36782.4|36762.4|36712.7|36674.2|656
1673615700000|2023-01-13 13:15:00|36726.8|36706.8|36671.5|36651.5|36747.1|36710.6|36664.1|36644.1|593
1673616000000|2023-01-13 13:20:00|36678.8|36658.8|36613.2|36593.2|36686.4|36666.4|36602.4|36582.4|831
1673616300000|2023-01-13 13:25:00|36616.2|36596.2|36639.3|36573.5|36652.2|36632.2|36589.6|36569.6|744
1673616600000|2023-01-13 13:30:00|36635.2|36585.2|36657.3|36637.3|36689.7|36651.2|36619.2|36561.7|773
1673616900000|2023-01-13 13:35:00|36656.9|36636.9|36668.6|36648.6|36688.4|36668.4|36651.8|36631.8|716
1673617200000|2023-01-13 13:40:00|36668.7|36648.7|36673.5|36653.5|36682|36662|36649.2|36629.2|754
1673617500000|2023-01-13 13:45:00|36673.7|36653.7|36751.6|36731.6|36796.2|36753.4|36657|36637|844
1673617800000|2023-01-13 13:50:00|36751.7|36731.7|36765.2|36745.2|36774.5|36754.5|36708.6|36688.6|842
1673618100000|2023-01-13 13:55:00|36767.9|36747.9|36764.7|36744.7|36774|36754|36748.5|36728.5|648
1673618400000|2023-01-13 14:00:00|36764.2|36744.2|36784.6|36764.6|36790|36770|36753.7|36733.7|713
1673618700000|2023-01-13 14:05:00|36784.2|36764.2|36708.1|36688.1|36784.2|36764.2|36697.4|36677.4|762
1673619000000|2023-01-13 14:10:00|36708.2|36688.2|36696.6|36676.6|36715.4|36695.4|36677.2|36657.2|719
1673619300000|2023-01-13 14:15:00|36696.4|36676.4|36703.9|36683.9|36730.7|36710.7|36691.7|36671.7|745
1673619600000|2023-01-13 14:20:00|36700.8|36680.8|36719.5|36699.5|36736.2|36716.2|36693.7|36673.7|677
1673619900000|2023-01-13 14:25:00|36719.6|36699.6|36692.3|36672.3|36728.7|36708.7|36677.1|36657.1|674
1673620200000|2023-01-13 14:30:00|36692.4|36672.4|36682.9|36662.9|36692.4|36672.4|36674.3|36654.3|796
1673620500000|2023-01-13 14:35:00|36682.8|36662.8|36688.2|36668.2|36705.2|36685.2|36675.9|36655.9|863
1673620800000|2023-01-13 14:40:00|36688.4|36668.4|36685.3|36665.3|36710.3|36690.3|36680.6|36660.6|797
1673621100000|2023-01-13 14:45:00|36687|36667|36652.9|36632.9|36696.3|36676.3|36651.9|36631.9|738
1673621400000|2023-01-13 14:50:00|36653.8|36633.8|36628.4|36608.4|36661.5|36641.5|36624|36604|837
1673621700000|2023-01-13 14:55:00|36626.9|36606.9|36622.7|36602.7|36646.8|36626.8|36622.6|36602.6|733
1673622000000|2023-01-13 15:00:00|36628.2|36608.2|36610.1|36590.1|36671.9|36621.7|36599.3|36553.5|1014
1673622300000|2023-01-13 15:05:00|36610.2|36590.2|36624.4|36604.4|36645|36618.6|36596.3|36570.2|864
1673622600000|2023-01-13 15:10:00|36624.6|36604.6|36605.3|36585.3|36637|36617|36578.6|36558.6|858
1673622900000|2023-01-13 15:15:00|36605.1|36585.1|36603.9|36583.9|36625.5|36605.5|36581.5|36561.5|770
1673623200000|2023-01-13 15:20:00|36603.8|36583.8|36612.7|36592.7|36620.3|36600.3|36588.6|36568.6|787
1673623500000|2023-01-13 15:25:00|36611.5|36591.5|36609.7|36589.7|36625.3|36597.6|36591.5|36554|785
1673623800000|2023-01-13 15:30:00|36611.4|36591.4|36629.2|36609.2|36644|36624|36592|36572|807
1673624100000|2023-01-13 15:35:00|36629.1|36609.1|36603.1|36583.1|36629.7|36609.7|36594.9|36574.9|750
1673624400000|2023-01-13 15:40:00|36600.4|36580.4|36602|36582|36625.6|36605.6|36584.9|36564.9|738
1673624700000|2023-01-13 15:45:00|36602.1|36582.1|36566.7|36546.7|36605.1|36585.1|36560.9|36510|810
1673625000000|2023-01-13 15:50:00|36567.6|36547.6|36578.7|36558.7|36634|36594.3|36565.2|36527|820
1673625300000|2023-01-13 15:55:00|36578|36558|36591.8|36571.8|36613|36581.1|36570.5|36541|836
1673625600000|2023-01-13 16:00:00|36592.8|36572.8|36590.2|36570.2|36609.9|36589.9|36562.5|36536|800
1673625900000|2023-01-13 16:05:00|36589.6|36569.6|36647.1|36627.1|36657|36637|36589.6|36569.6|723
1673626200000|2023-01-13 16:10:00|36647.9|36627.9|36657|36637|36660.6|36640.6|36637.6|36617.6|727
1673626500000|2023-01-13 16:15:00|36657.3|36637.3|36665.5|36645.5|36677.6|36657.6|36657.1|36637.1|717
1673626800000|2023-01-13 16:20:00|36664.7|36644.7|36630.9|36610.9|36676.4|36656.4|36630.6|36610.6|610
1673627100000|2023-01-13 16:25:00|36630|36610|36627.5|36607.5|36656.4|36618.2|36596.7|36572.5|647
1673627400000|2023-01-13 16:30:00|36626.7|36606.7|36624.5|36604.5|36661.6|36631.9|36619.7|36584.5|623
1673627700000|2023-01-13 16:35:00|36624.6|36604.6|36661.3|36641.3|36681|36647.5|36616.6|36595.2|572
1673628000000|2023-01-13 16:40:00|36661|36641|36679.5|36659.5|36705.7|36666.6|36649.5|36612.8|547
1673628300000|2023-01-13 16:45:00|36682.6|36662.6|36730.2|36660.2|36753.2|36714.8|36676.5|36642.3|897
1673628600000|2023-01-13 16:50:00|36728.5|36665.6|36718.9|36668.9|36733.1|36694.4|36689.2|36649.4|824
1673628900000|2023-01-13 16:55:00|36719.1|36656.1|36702.1|36652.1|36724.8|36692.3|36679.8|36633|777
1673629200000|2023-01-13 17:00:00|36703.9|36653.9|36703.3|36639.6|36714|36670|36662.1|36615.7|599
1673629500000|2023-01-13 17:05:00|36703.1|36639.8|36673.2|36623.2|36709.1|36644.9|36642.8|36605|566
1673629800000|2023-01-13 17:10:00|36672.6|36622.6|36649.1|36599.1|36692.7|36635.4|36631.3|36584.4|494
1673630100000|2023-01-13 17:15:00|36648.9|36598.9|36653.3|36586.6|36664|36621.5|36621.8|36574.4|524
1673630400000|2023-01-13 17:20:00|36653.6|36586.8|36632.8|36582.8|36663.4|36609.3|36615.8|36566|583
1673630700000|2023-01-13 17:25:00|36633|36583|36637.6|36587.6|36649.8|36606.3|36605.1|36561.8|452
1673631000000|2023-01-13 17:30:00|36637.5|36587.5|36635.2|36585.2|36651|36609.5|36613.4|36565.4|411
1673631300000|2023-01-13 17:35:00|36636.9|36586.9|36648.8|36579.3|36650|36601.2|36612.6|36562.4|501
1673631600000|2023-01-13 17:40:00|36649.5|36582.5|36628.2|36578.2|36657.6|36605.9|36611|36558.5|512
1673631900000|2023-01-13 17:45:00|36641.9|36577.7|36624.9|36574.9|36643.3|36594.6|36603.4|36551.8|501
1673632200000|2023-01-13 17:50:00|36625.2|36575.2|36622.1|36559.2|36635.8|36589.4|36591.8|36543.6|400
1673632500000|2023-01-13 17:55:00|36615.5|36565.5|36609.3|36559.3|36627.3|36581.2|36583.2|36538.9|382
1673632800000|2023-01-13 18:00:00|36608.2|36558.2|36598.2|36578.2|36624.4|36588.2|36584.5|36540.5|483
1673633100000|2023-01-13 18:05:00|36598.3|36578.3|36602.3|36582.3|36638.1|36594.4|36590.1|36546.6|423
1673633400000|2023-01-13 18:10:00|36602|36582|36605.1|36585.1|36624.5|36586.3|36594.2|36553.7|415
1673633700000|2023-01-13 18:15:00|36603.7|36583.7|36612.7|36592.7|36627|36592.7|36598.3|36552|458
1673634000000|2023-01-13 18:20:00|36612.3|36592.3|36639.1|36589.1|36643.5|36609.6|36607.9|36572.1|403
1673634300000|2023-01-13 18:25:00|36639.3|36589.3|36641.5|36591.5|36657.2|36620.2|36620.4|36576|489
1673634600000|2023-01-13 18:30:00|36639.9|36589.9|36629|36609|36657.2|36611.4|36619.4|36574.4|472
1673634900000|2023-01-13 18:35:00|36629.5|36609.5|36640.2|36576.2|36654.5|36611.6|36621.4|36563.8|544
1673635200000|2023-01-13 18:40:00|36639.4|36574.8|36619.8|36553.5|36639.4|36583.8|36599.5|36535|522
1673635500000|2023-01-13 18:45:00|36619.1|36553.2|36617.8|36554.4|36633.2|36584.6|36590.9|36538.6|419
1673635800000|2023-01-13 18:50:00|36617.3|36554.3|36590.5|36570.5|36627.7|36581.8|36574.5|36531.6|364
1673636100000|2023-01-13 18:55:00|36590.6|36570.6|36576.5|36556.5|36618.2|36582.3|36576.5|36523.9|397
1673636400000|2023-01-13 19:00:00|36610.3|36537|36588.5|36568.5|36613.1|36579.3|36575.8|36526.4|382
1673636700000|2023-01-13 19:05:00|36588.3|36568.3|36589.1|36569.1|36614.4|36585.5|36579.3|36530.2|333
1673637000000|2023-01-13 19:10:00|36588.9|36568.9|36576.7|36556.7|36606.8|36577.1|36566.9|36515|345
1673637300000|2023-01-13 19:15:00|36576.9|36556.9|36590.2|36570.2|36610.3|36571.6|36568.8|36548.8|328
1673637600000|2023-01-13 19:20:00|36592.1|36572.1|36581.1|36561.1|36622|36582.7|36580.4|36540.4|321
1673637900000|2023-01-13 19:25:00|36580.8|36560.8|36580|36560|36624|36575|36568.5|36518.2|355
1673638200000|2023-01-13 19:30:00|36579.4|36559.4|36583.3|36563.3|36603.4|36574.9|36566.9|36508|352
1673638500000|2023-01-13 19:35:00|36583.4|36563.4|36580.2|36560.2|36607.4|36575.6|36575.8|36537.7|312
1673638800000|2023-01-13 19:40:00|36580.7|36560.7|36594|36574|36607.2|36576|36579.9|36541.7|346
1673639100000|2023-01-13 19:45:00|36592.9|36572.9|36581.6|36561.6|36615.3|36577.9|36581.5|36549.6|396
1673639400000|2023-01-13 19:50:00|36584.2|36564.2|36589.7|36569.7|36610.6|36574.8|36577.7|36547.4|399
1673639700000|2023-01-13 19:55:00|36585|36565|36584.6|36564.6|36592.2|36572.2|36580.4|36560.4|365
1673640000000|2023-01-13 20:00:00|36584.4|36564.4|36572.6|36552.6|36608.3|36582.2|36572.5|36544.2|338
1673640300000|2023-01-13 20:05:00|36572.7|36552.7|36571.9|36551.9|36601.7|36562.4|36570.4|36534|332
1673640600000|2023-01-13 20:10:00|36572|36552|36574.5|36554.5|36576.1|36556.1|36566.7|36546.7|290
1673640900000|2023-01-13 20:15:00|36573.6|36553.6|36574.9|36554.9|36596.7|36557.2|36570.7|36532.3|213
1673641200000|2023-01-13 20:20:00|36574.5|36554.5|36582.6|36562.6|36601.7|36571.9|36574.5|36537|299
1673641500000|2023-01-13 20:25:00|36582.5|36562.5|36580.4|36560.4|36608|36569.7|36573.5|36540|305
1673641800000|2023-01-13 20:30:00|36579.9|36559.9|36632.6|36546|36639|36567.6|36565.8|36520|322
1673642100000|2023-01-13 20:35:00|36632.7|36546.2|36626.8|36543.7|36644.2|36566.2|36613.6|36533.2|408
1673642400000|2023-01-13 20:40:00|36626.7|36543.8|36614.6|36542.4|36640.6|36550.1|36614.5|36532.8|366
1673642700000|2023-01-13 20:45:00|36622.7|36542.3|36623.2|36536.2|36644|36582.4|36592.7|36523.6|366
1673643000000|2023-01-13 20:50:00|36622.4|36535.8|36623.8|36522|36637|36552|36602|36520.4|293
1673643300000|2023-01-13 20:55:00|36622.9|36524.1|36620.8|36535.9|36635.9|36549|36588.5|36516.9|335
1673643600000|2023-01-13 21:00:00|36620.7|36535.3|36624|36574|36645.8|36580.4|36597|36519.2|365
1673643900000|2023-01-13 21:05:00|36607.3|36557.3|36618.7|36568.7|36634.2|36577.3|36605.7|36538.2|232
1673644200000|2023-01-13 21:10:00|36624.3|36574.3|36619.2|36569.2|36647.4|36584|36607.1|36531.5|266
1673644500000|2023-01-13 21:15:00|36623.7|36573.7|36618.8|36568.8|36649|36580|36604.4|36529.2|189
1673644800000|2023-01-13 21:20:00|36623.6|36573.6|36604.9|36554.9|36663.6|36584.2|36599.9|36522.7|540
1673645100000|2023-01-13 21:25:00|36622.7|36536.9|36605|36555|36650.7|36583.2|36599|36522.6|532
1673645400000|2023-01-13 21:30:00|36604.2|36554.2|36650.9|36552.8|36676.1|36599.6|36599.7|36529.6|501
1673645700000|2023-01-13 21:35:00|36655.8|36545.6|36630.8|36580.8|36688.4|36603.6|36613|36536.4|553
1673646000000|2023-01-13 21:40:00|36655.7|36554.2|36653.2|36567.3|36688.5|36594.9|36615.4|36519.3|576
1673646300000|2023-01-13 21:45:00|36634.4|36584.4|36688|36568|36689|36597.6|36631|36536|326
1673646600000|2023-01-13 21:50:00|36665.7|36545.7|36661.5|36541.5|36690.6|36602.3|36637.5|36521.7|627
1673646900000|2023-01-13 21:55:00|36662.6|36542.6|36652.4|36548.3|36681.5|36561.5|36604.9|36502.4|444
1673816400000|2023-01-15 21:00:00|36648|36578|36715.8|36575.8|36715.8|36578|36648|36575.8|2
1673817300000|2023-01-15 21:15:00|36715.9|36575.9|36716.2|36576.2|36716.2|36576.2|36715.9|36575.9|2
1673817600000|2023-01-15 21:20:00|36720.3|36580.3|36720.1|36580.1|36720.3|36580.3|36720.1|36580.1|3
1673817900000|2023-01-15 21:25:00|36720|36580|36719.7|36579.7|36720|36580|36719.7|36579.7|4
1673818200000|2023-01-15 21:30:00|36719.2|36579.2|36720.3|36580.3|36720.3|36580.3|36719.1|36579.1|4
1673818500000|2023-01-15 21:35:00|36720.2|36580.2|36716.8|36576.8|36720.2|36580.2|36716.8|36576.8|3
1673818800000|2023-01-15 21:40:00|36717.5|36577.5|36717.4|36577.4|36717.5|36577.5|36716.8|36576.8|3
1673819100000|2023-01-15 21:45:00|36717.9|36577.9|36718.1|36578.1|36718.1|36578.1|36717.9|36577.9|2
1673819700000|2023-01-15 21:55:00|36718|36578|36715.9|36575.9|36718|36578|36715.9|36575.9|2
1673820000000|2023-01-15 22:00:00|36714.5|36574.5|36708.4|36588.4|36724.6|36593.8|36661.4|36541.4|43
1673820300000|2023-01-15 22:05:00|36710.6|36590.6|36710.9|36590.9|36711.6|36591.6|36656.5|36536.5|38
1673820600000|2023-01-15 22:10:00|36667.7|36547.7|36710.2|36590.2|36710.2|36590.2|36666.4|36546.4|12
1673820900000|2023-01-15 22:15:00|36674.5|36554.5|36676.5|36556.5|36739.5|36619.5|36674.5|36554.5|42
1673821200000|2023-01-15 22:20:00|36726.3|36606.3|36701.7|36581.7|36726.3|36606.3|36676|36556|38
1673821500000|2023-01-15 22:25:00|36721.4|36601.4|36719.4|36599.4|36721.4|36601.4|36680.5|36560.5|25
1673821800000|2023-01-15 22:30:00|36675|36555|36683.2|36563.2|36721.4|36601.4|36666|36546|68
1673822100000|2023-01-15 22:35:00|36683.1|36563.1|36666.5|36546.5|36720.7|36600.7|36665.5|36545.5|143
1673822400000|2023-01-15 22:40:00|36673|36553|36718.1|36598.1|36718.1|36598.1|36662|36542|91
1673822700000|2023-01-15 22:45:00|36671|36551|36666|36546|36718.2|36598.2|36664.5|36544.5|23
1673823000000|2023-01-15 22:50:00|36664.5|36544.5|36657|36547.1|36718.2|36598.2|36657|36542|58
1673823300000|2023-01-15 22:55:00|36684.4|36564.4|36665|36545|36699.9|36579.9|36642|36542.3|77
1673823600000|2023-01-15 23:00:00|36675.3|36555.3|36686.7|36566.7|36702.5|36582.5|36647|36531.6|418
1673823900000|2023-01-15 23:05:00|36686.6|36566.6|36699.5|36579.5|36719|36599|36652.4|36532.4|320
1673824200000|2023-01-15 23:10:00|36699.6|36579.6|36692.3|36572.3|36719.7|36599.7|36662|36544|335
1673824500000|2023-01-15 23:15:00|36697.1|36577.1|36702.2|36582.2|36723.8|36603.8|36675|36562.8|382
1673824800000|2023-01-15 23:20:00|36702.4|36582.4|36718.5|36598.5|36745.7|36625.7|36678|36570|441
1673825100000|2023-01-15 23:25:00|36717.7|36597.7|36713.2|36593.2|36718.3|36608|36690|36584.4|303
1673825400000|2023-01-15 23:30:00|36713.1|36593.1|36688|36568|36714.2|36599|36669|36560.6|411
1673825700000|2023-01-15 23:35:00|36688.1|36568.1|36690.6|36570.6|36705.7|36585.7|36666|36557.3|267
1673826000000|2023-01-15 23:40:00|36690.7|36570.7|36690.5|36570.5|36706.6|36586.6|36683|36563|257
1673826300000|2023-01-15 23:45:00|36690.6|36570.6|36704.3|36584.3|36708.9|36592|36679|36570.1|392
1673826600000|2023-01-15 23:50:00|36704.8|36584.8|36703.9|36583.9|36710.2|36600|36684|36575.3|414
1673826900000|2023-01-15 23:55:00|36704.8|36584.8|36707.7|36587.7|36710.1|36595|36686|36577.5|334
1673827200000|2023-01-16 00:00:00|36706.7|36586.7|36698.5|36578.5|36732.7|36612.7|36684|36572.4|390
1673827500000|2023-01-16 00:05:00|36698.4|36578.4|36686.7|36566.7|36699.9|36580|36658|36556.7|351
1673827800000|2023-01-16 00:10:00|36686.6|36566.6|36680.9|36560.9|36691.7|36571.7|36672|36552|336
1673828100000|2023-01-16 00:15:00|36681|36561|36671.2|36551.2|36683.6|36564|36662.7|36546|312
1673828400000|2023-01-16 00:20:00|36671.1|36551.1|36668.9|36548.9|36680.3|36570|36655|36541.6|308
1673828700000|2023-01-16 00:25:00|36664.6|36544.6|36679.6|36559.6|36682.5|36563|36657.9|36544.6|260
1673829000000|2023-01-16 00:30:00|36679.5|36559.5|36652|36532|36679.5|36559.5|36640|36531.2|401
1673829300000|2023-01-16 00:35:00|36652.1|36532.1|36645.3|36525.3|36654.6|36534.6|36644.5|36524.5|359
1673829600000|2023-01-16 00:40:00|36645.4|36525.4|36665.7|36545.7|36669.2|36559.7|36641|36525.4|426
1673829900000|2023-01-16 00:45:00|36665.6|36545.6|36645.7|36570.1|36672.1|36583.5|36631.7|36541.6|504
1673830200000|2023-01-16 00:50:00|36645.9|36570.3|36636|36562.5|36656.9|36596.5|36616.4|36543.5|532
1673830500000|2023-01-16 00:55:00|36635.6|36561.8|36628.8|36563|36645.3|36564|36611|36527.1|582
1673830800000|2023-01-16 01:00:00|36657.2|36551.7|36619.5|36547|36657.2|36557.7|36611.3|36532.3|437
1673831100000|2023-01-16 01:05:00|36622.7|36545.7|36616|36543|36635.3|36572.5|36592.5|36534.5|381
1673831400000|2023-01-16 01:10:00|36616.4|36543.1|36625.2|36545.1|36643|36554|36614|36519.6|448
1673831700000|2023-01-16 01:15:00|36624.2|36544.5|36606.3|36532.5|36634.6|36547|36597|36519.4|582
1673832000000|2023-01-16 01:20:00|36606.4|36532.4|36593.6|36519.4|36625.2|36542.4|36590.9|36507|429
1673832300000|2023-01-16 01:25:00|36593.9|36519.9|36621|36523.8|36622.6|36554.5|36574.5|36510.5|401
1673832600000|2023-01-16 01:30:00|36607.4|36523.6|36601.3|36527.1|36620.8|36552.5|36572.5|36512.4|503
1673832900000|2023-01-16 01:35:00|36609|36519.6|36598.4|36524.5|36617.4|36530.8|36596.3|36509.7|456
1673833200000|2023-01-16 01:40:00|36598.8|36524.3|36591.1|36498.6|36608.1|36524.3|36573.3|36487.3|539
1673833500000|2023-01-16 01:45:00|36576|36513|36559.8|36486.6|36597.3|36520.4|36559.7|36476.4|463
1673833800000|2023-01-16 01:50:00|36561.3|36487.6|36552.5|36473.8|36575.3|36492|36533|36464.9|461
1673834100000|2023-01-16 01:55:00|36552.4|36474|36527.4|36446.2|36558.4|36476.3|36512.1|36417.4|602
1673834400000|2023-01-16 02:00:00|36529.2|36447.4|36510.8|36436.1|36532.4|36452|36491|36418.9|667
1673834700000|2023-01-16 02:05:00|36511.2|36436|36517|36435.5|36531|36443.6|36506|36419|533
1673835000000|2023-01-16 02:10:00|36517.1|36435.8|36512.4|36434.5|36534|36448|36497|36420.7|472
1673835300000|2023-01-16 02:15:00|36525.7|36421.9|36504.2|36428.2|36527.5|36461.5|36481.5|36414|600
1673835600000|2023-01-16 02:20:00|36499.9|36429.6|36506.2|36429.1|36523.2|36443|36493|36417.1|524
1673835900000|2023-01-16 02:25:00|36505.2|36428.6|36509.9|36417|36523.4|36444|36494|36405.4|582
1673836200000|2023-01-16 02:30:00|36510.5|36417.2|36503.3|36426.3|36522.7|36456.5|36476.5|36413.3|570
1673836500000|2023-01-16 02:35:00|36503.4|36425.6|36512.4|36433.6|36528.7|36460.5|36480.5|36413.2|340
1673836800000|2023-01-16 02:40:00|36513.4|36434|36511.6|36432.2|36531|36456.5|36476.5|36408.8|469
1673837100000|2023-01-16 02:45:00|36511.5|36425.1|36512.3|36429.2|36533|36443|36504.3|36410|415
1673837400000|2023-01-16 02:50:00|36508.3|36429|36515.3|36432.8|36538.2|36448|36498|36416|424
1673837700000|2023-01-16 02:55:00|36515.4|36433|36518.4|36439|36541.6|36448|36498|36420|416
1673838000000|2023-01-16 03:00:00|36526.4|36439.2|36533.5|36434|36543.3|36447.3|36514.3|36424.8|367
1673838300000|2023-01-16 03:05:00|36533.4|36434.2|36540.9|36439.6|36543|36456.3|36506.3|36428.8|326
1673838600000|2023-01-16 03:10:00|36541|36439.7|36533.1|36452.3|36550|36459.2|36508.6|36434|347
1673838900000|2023-01-16 03:15:00|36532.7|36452.2|36530.8|36434.7|36550.4|36456|36506|36420.1|531
1673839200000|2023-01-16 03:20:00|36531.2|36434.5|36536.3|36437.1|36540.1|36450.9|36500.9|36428.9|295
1673839500000|2023-01-16 03:25:00|36516|36436.7|36529.3|36451.1|36553.3|36460|36508.6|36435.6|350
1673839800000|2023-01-16 03:30:00|36529.2|36450.8|36551.4|36431.4|36565.6|36461.7|36511|36428.5|431
1673840100000|2023-01-16 03:35:00|36551.3|36431.3|36563|36455.4|36576.6|36459.4|36532.1|36430.1|413
1673840400000|2023-01-16 03:40:00|36562.9|36455.9|36546.7|36451.7|36577.5|36475|36525|36441.1|389
1673840700000|2023-01-16 03:45:00|36547.5|36452|36574.1|36454.1|36576.9|36472|36522|36445.1|335
1673841000000|2023-01-16 03:50:00|36564|36457.2|36564.1|36455.6|36584.8|36476.6|36539.3|36435.7|417
1673841300000|2023-01-16 03:55:00|36564|36455.7|36572.7|36452.7|36581|36462.8|36538.8|36439.8|452
1673841600000|2023-01-16 04:00:00|36572.1|36452.1|36566|36449|36579.3|36466|36516|36437.5|384
1673841900000|2023-01-16 04:05:00|36568.9|36448.9|36565.9|36445.9|36574.7|36455|36525|36437.1|267
1673842200000|2023-01-16 04:10:00|36566|36446|36574.5|36454.5|36577.2|36457.2|36541.6|36441.2|443
1673842500000|2023-01-16 04:15:00|36574.4|36454.4|36567.5|36452.5|36577.8|36460|36533|36441.7|294
1673842800000|2023-01-16 04:20:00|36567.4|36452.4|36548.5|36443.3|36579.1|36459.1|36526|36435.8|329
1673843100000|2023-01-16 04:25:00|36547.9|36443.2|36548|36428|36566.5|36451.2|36529.1|36424|370
1673843400000|2023-01-16 04:30:00|36547.9|36427.9|36543.8|36448.8|36566.7|36455.1|36532.1|36427.9|324
1673843700000|2023-01-16 04:35:00|36543.7|36448.7|36573.2|36453.2|36573.8|36459.1|36535.7|36441.2|293
1673844000000|2023-01-16 04:40:00|36573.1|36453.1|36576.4|36456.4|36578.5|36463.6|36542.9|36441.3|404
1673844300000|2023-01-16 04:45:00|36564.9|36458.2|36594.8|36480.9|36603.4|36492.4|36541.7|36443.6|467
1673844600000|2023-01-16 04:50:00|36594.7|36480.8|36583.8|36470.3|36603|36487.3|36572.7|36452.7|460
1673844900000|2023-01-16 04:55:00|36579.9|36471.7|36610.6|36490.6|36623|36503|36563.1|36465|662
1673845200000|2023-01-16 05:00:00|36589.8|36491.1|36595.5|36480.9|36627.5|36524.5|36544.5|36471.5|505
1673845500000|2023-01-16 05:05:00|36595.6|36481|36578.2|36474.3|36600.7|36493.4|36571.5|36462|397
1673845800000|2023-01-16 05:10:00|36587.7|36478.3|36581.5|36467.8|36597|36478.5|36564.7|36459.2|397
1673846100000|2023-01-16 05:15:00|36582|36466.9|36562.5|36457.5|36595.6|36475.6|36543.4|36447.4|363
1673846400000|2023-01-16 05:20:00|36562.4|36457.8|36589.9|36474.4|36604.1|36484.1|36555.5|36453.3|387
1673846700000|2023-01-16 05:25:00|36589.6|36474.7|36581.1|36480.7|36599.6|36487.7|36567.7|36467.8|394
1673847000000|2023-01-16 05:30:00|36581|36478|36575.4|36462.8|36602.1|36485.4|36573.5|36456.8|474
1673847300000|2023-01-16 05:35:00|36575.3|36463.3|36565.4|36468.9|36591.8|36486.1|36560.8|36452.5|375
1673847600000|2023-01-16 05:40:00|36588|36468|36556.1|36460.4|36593|36473.1|36550.6|36448.7|457
1673847900000|2023-01-16 05:45:00|36574.8|36458.5|36577.9|36472.5|36590.6|36498.5|36518.5|36451.2|365
1673848200000|2023-01-16 05:50:00|36577.8|36472.6|36584.6|36479.3|36599.6|36489|36556.3|36459.7|508
1673848500000|2023-01-16 05:55:00|36584.5|36479.2|36549.5|36452.1|36597.9|36487.7|36546.9|36442.3|516
1673848800000|2023-01-16 06:00:00|36549.1|36451.9|36557.1|36461.4|36579.9|36473.7|36528|36439.7|448
1673849100000|2023-01-16 06:05:00|36540.6|36461.9|36552.4|36471.9|36582.7|36482.7|36540|36443|442
1673849400000|2023-01-16 06:10:00|36556.5|36473.3|36554.4|36462.9|36589.7|36479.6|36538.8|36437.4|495
1673849700000|2023-01-16 06:15:00|36551.2|36459.1|36579.1|36459.1|36587|36484.5|36534.5|36450.9|482
1673850000000|2023-01-16 06:20:00|36579.2|36459.2|36581.7|36485.9|36598.5|36489.3|36543|36450.4|518
1673850300000|2023-01-16 06:25:00|36581.8|36486|36613.7|36541.2|36620.2|36545.9|36564.3|36467.9|620
1673850600000|2023-01-16 06:30:00|36613.6|36541.3|36623|36516|36628.9|36542.9|36565.6|36486.5|620
1673850900000|2023-01-16 06:35:00|36621|36515.9|36608.7|36525.7|36634.1|36543.7|36593.7|36503|512
1673851200000|2023-01-16 06:40:00|36608.4|36525.8|36631.7|36526.6|36640.3|36555.5|36602.5|36509.4|610
1673851500000|2023-01-16 06:45:00|36625.9|36527.1|36631|36558.9|36645.7|36565|36614.5|36526.8|595
1673851800000|2023-01-16 06:50:00|36630.3|36557.7|36607.8|36539.4|36636.1|36561.4|36600.4|36532.5|705
1673852100000|2023-01-16 06:55:00|36615.4|36532.4|36616.7|36536.6|36637.4|36543.7|36603.9|36514.8|619
1673852400000|2023-01-16 07:00:00|36616.5|36537.7|36610.7|36541.5|36631.8|36554.2|36592.8|36518|767
1673852700000|2023-01-16 07:05:00|36610.8|36541.6|36613.9|36543.2|36633.8|36565.6|36585.6|36530.2|609
1673853000000|2023-01-16 07:10:00|36614.1|36542|36618.2|36538.8|36633.5|36560.5|36607.7|36530.2|635
1673853300000|2023-01-16 07:15:00|36621.9|36538.5|36618.3|36546.5|36630.3|36557.3|36605.1|36536.5|581
1673853600000|2023-01-16 07:20:00|36618.5|36546.2|36631.1|36553.3|36636.2|36561.9|36604|36533.5|666
1673853900000|2023-01-16 07:25:00|36631|36553.2|36629.2|36561.3|36641.9|36590.7|36610|36552.2|682
1673854200000|2023-01-16 07:30:00|36627.8|36560.9|36634.9|36566.3|36640|36591.8|36606.1|36544|736
1673854500000|2023-01-16 07:35:00|36635|36566.7|36619.9|36545|36660|36589.6|36605.1|36532.2|743
1673854800000|2023-01-16 07:40:00|36618.5|36544.7|36617.6|36551.2|36629.8|36565.4|36583.8|36532.8|683
1673855100000|2023-01-16 07:45:00|36617.4|36551.5|36616.8|36596.8|36644.5|36602.3|36603.7|36538.5|661
1673855400000|2023-01-16 07:50:00|36617.4|36597.4|36723.1|36641.2|36723.1|36642.4|36614.7|36583.9|588
1673855700000|2023-01-16 07:55:00|36728.1|36642.1|36712.9|36662.9|36746.3|36681.2|36702.1|36624.7|675
1673856000000|2023-01-16 08:00:00|36712.8|36662.8|36722.5|36702.5|36742.4|36704.3|36695.1|36657.4|607
1673856300000|2023-01-16 08:05:00|36723.2|36703.2|36746.9|36726.9|36777|36748.6|36697.1|36677.1|742
1673856600000|2023-01-16 08:10:00|36746.8|36726.8|36770.7|36750.7|36779.9|36759.9|36732.2|36712.2|756
1673856900000|2023-01-16 08:15:00|36770.8|36750.8|36721|36701|36771.3|36751.3|36718.7|36698.7|594
1673857200000|2023-01-16 08:20:00|36721.4|36701.4|36745|36725|36760.4|36740.4|36713.2|36693.2|656
1673857500000|2023-01-16 08:25:00|36744.6|36724.6|36792.4|36772.4|36804.3|36784.3|36744.6|36724.6|736
1673857800000|2023-01-16 08:30:00|36792.7|36772.7|36794.9|36774.9|36802.3|36782.3|36766.2|36746.2|688
1673858100000|2023-01-16 08:35:00|36796.1|36776.1|36792.2|36772.2|36832.6|36812.6|36792.2|36772.2|663
1673858400000|2023-01-16 08:40:00|36792.5|36772.5|36848.6|36828.6|36943.6|36902.6|36792.3|36772.3|698
1673858700000|2023-01-16 08:45:00|36848.5|36828.5|36864.4|36844.4|36897.1|36859|36842.1|36775.3|702
1673859000000|2023-01-16 08:50:00|36867.2|36847.2|36934.5|36914.5|36946.4|36914.8|36865.2|36823|551
1673859300000|2023-01-16 08:55:00|36958.4|36894.5|36975.3|36955.3|36991.9|36961|36948.9|36894.5|646
1673859600000|2023-01-16 09:00:00|36975.5|36955.5|37053|37033|37103|37036.3|36964.7|36927|638
1673859900000|2023-01-16 09:05:00|37052.9|37032.9|37002.1|36952.1|37052.9|37032.9|36979|36931.5|634
1673860200000|2023-01-16 09:10:00|36999.2|36949.2|36934.1|36914.1|37006.5|36976.6|36930.3|36910.3|565
1673860500000|2023-01-16 09:15:00|36932.4|36912.4|36896.7|36876.7|36965|36919.5|36884|36863|474
1673860800000|2023-01-16 09:20:00|36896.8|36876.8|36847.6|36827.6|36921|36886|36841.9|36821.9|532
1673861100000|2023-01-16 09:25:00|36847.7|36827.7|36828.7|36808.7|36855.5|36835.5|36809.6|36789.6|631
1673861400000|2023-01-16 09:30:00|36828.3|36808.3|36833.4|36813.4|36841.3|36821.3|36821.6|36801.6|590
1673861700000|2023-01-16 09:35:00|36833.6|36813.6|36822.1|36802.1|36838.5|36818.5|36816.4|36796.4|529
1673862000000|2023-01-16 09:40:00|36823.2|36803.2|36886.2|36866.2|36906.6|36880.7|36818.4|36798.4|595
1673862300000|2023-01-16 09:45:00|36886|36866|36894.8|36874.8|36911.2|36890.8|36876.4|36834.8|706
1673862600000|2023-01-16 09:50:00|36894.9|36874.9|36880.1|36860.1|36903.7|36877|36861.7|36839|598
1673862900000|2023-01-16 09:55:00|36882.5|36862.5|36878.1|36858.1|36900.6|36869.3|36865.1|36837.2|453
1673863200000|2023-01-16 10:00:00|36879.1|36859.1|36855.5|36835.5|36885.2|36863.9|36852.2|36818.5|524
1673863500000|2023-01-16 10:05:00|36855.7|36835.7|36847.3|36827.3|36870.6|36850.6|36845.9|36825.9|574
1673863800000|2023-01-16 10:10:00|36847.2|36827.2|36836.2|36816.2|36847.9|36827.9|36826.9|36806.9|572
1673864100000|2023-01-16 10:15:00|36835.8|36815.8|36874.6|36824.6|36894.6|36855.8|36826.6|36806.6|470
1673864400000|2023-01-16 10:20:00|36874.7|36824.7|36820|36800|36884|36839.3|36810.4|36774|518
1673864700000|2023-01-16 10:25:00|36819.8|36799.8|36824.5|36804.5|36842.1|36809|36801.5|36781.5|586
1673865000000|2023-01-16 10:30:00|36827.2|36807.2|36826.6|36806.6|36845|36820.4|36818.2|36780.2|746
1673865300000|2023-01-16 10:35:00|36825.9|36805.9|36846.2|36826.2|36866.3|36830.6|36822.9|36799|483
1673865600000|2023-01-16 10:40:00|36845.7|36825.7|36847.5|36827.5|36877.9|36833.9|36834.8|36794|471
1673865900000|2023-01-16 10:45:00|36846.7|36826.7|36827.8|36807.8|36876.3|36837.3|36826.6|36787.6|592
1673866200000|2023-01-16 10:50:00|36850.4|36786.2|36826.5|36806.5|36868|36818.9|36822.9|36775|456
1673866500000|2023-01-16 10:55:00|36826.8|36806.8|36842.2|36822.2|36865.2|36828.5|36817.9|36784|635
1673866800000|2023-01-16 11:00:00|36842.1|36822.1|36804.8|36784.8|36860.8|36828.1|36801.1|36772.3|654
1673867100000|2023-01-16 11:05:00|36803.6|36783.6|36801.5|36781.5|36814|36794|36790.5|36770.5|408
1673867400000|2023-01-16 11:10:00|36801.9|36781.9|36808.9|36758.9|36827.1|36787.9|36789.5|36746|416
1673867700000|2023-01-16 11:15:00|36790.9|36770.9|36802.2|36782.2|36814.3|36788.2|36790.3|36750.6|543
1673868000000|2023-01-16 11:20:00|36798.2|36778.2|36786.7|36766.7|36805.7|36785.7|36786.2|36766.2|470
1673868300000|2023-01-16 11:25:00|36786.8|36766.8|36792.4|36772.4|36802.3|36782.3|36784.5|36764.5|454
1673868600000|2023-01-16 11:30:00|36792.3|36772.3|36774.2|36754.2|36792.3|36772.3|36759|36739|507
1673868900000|2023-01-16 11:35:00|36773.8|36753.8|36787.9|36767.9|36791.6|36771.6|36769.2|36749.2|442
1673869200000|2023-01-16 11:40:00|36787.8|36767.8|36807.4|36787.4|36811.2|36791.2|36787|36767|487
1673869500000|2023-01-16 11:45:00|36806.7|36786.7|36791.5|36771.5|36829.1|36793.1|36789.1|36748.2|499
1673869800000|2023-01-16 11:50:00|36791.7|36771.7|36819|36799|36823.7|36803.7|36778|36752|430
1673870100000|2023-01-16 11:55:00|36819.3|36799.3|36835.6|36815.6|36846.1|36826.1|36816.3|36796.3|623
1673870400000|2023-01-16 12:00:00|36835.4|36815.4|36836.3|36816.3|36844|36824|36827.5|36807.5|593
1673870700000|2023-01-16 12:05:00|36835.7|36815.7|36851|36831|36851.2|36831.2|36827.6|36807.6|455
1673871000000|2023-01-16 12:10:00|36851.1|36831.1|36848.7|36828.7|36852.9|36832.9|36832.6|36812.6|497
1673871300000|2023-01-16 12:15:00|36848.8|36828.8|36843.3|36823.3|36860.9|36840.9|36837.8|36817.8|430
1673871600000|2023-01-16 12:20:00|36843.4|36823.4|36846.7|36826.7|36854|36834|36842.6|36822.6|438
1673871900000|2023-01-16 12:25:00|36846.2|36826.2|36862.1|36842.1|36877|36857|36845.1|36825.1|423
1673872200000|2023-01-16 12:30:00|36861.5|36841.5|36864.5|36844.5|36872.8|36852.8|36856|36836|450
1673872500000|2023-01-16 12:35:00|36863.9|36843.9|36865.7|36845.7|36866.8|36846.8|36848.9|36828.9|429
1673872800000|2023-01-16 12:40:00|36869.1|36849.1|36867.6|36847.6|36870.6|36850.6|36858.4|36838.4|408
1673873100000|2023-01-16 12:45:00|36867.5|36847.5|36870.1|36850.1|36879.4|36859.4|36863.9|36843.9|426
1673873400000|2023-01-16 12:50:00|36870|36850|36880.8|36860.8|36886|36866|36869.2|36849.2|435
1673873700000|2023-01-16 12:55:00|36883.3|36863.3|36901.7|36881.7|36905.7|36885.7|36871.7|36851.7|598
1673874000000|2023-01-16 13:00:00|36901.6|36881.6|36895|36875|36917.6|36897.6|36886.3|36866.3|574
1673874300000|2023-01-16 13:05:00|36894.9|36874.9|36913|36893|36930.8|36910.8|36889.5|36869.5|489
1673874600000|2023-01-16 13:10:00|36912.9|36892.9|36906.2|36886.2|36918.5|36898.5|36897.1|36877.1|510
1673874900000|2023-01-16 13:15:00|36906.3|36886.3|36912.4|36892.4|36934.8|36914.8|36898.2|36878.2|463
1673875200000|2023-01-16 13:20:00|36912.3|36892.3|36863.8|36843.8|36915.3|36895.3|36862.7|36842.7|451
1673875500000|2023-01-16 13:25:00|36865.4|36845.4|36901.7|36881.7|36903.2|36883.2|36862.4|36842.4|487
1673875800000|2023-01-16 13:30:00|36903|36883|36872.1|36852.1|36903.5|36883.5|36871.8|36851.8|538
1673876100000|2023-01-16 13:35:00|36871.4|36851.4|36835.3|36815.3|36872.2|36852.2|36833.4|36813.4|593
1673876400000|2023-01-16 13:40:00|36838.7|36818.7|36838.3|36818.3|36846.8|36826.8|36825.6|36805.6|653
1673876700000|2023-01-16 13:45:00|36837|36817|36826|36806|36855.6|36835.6|36818.8|36798.8|595
1673877000000|2023-01-16 13:50:00|36825.4|36805.4|36835.2|36815.2|36853.4|36833.4|36823.1|36803.1|594
1673877300000|2023-01-16 13:55:00|36834.2|36814.2|36846.5|36826.5|36852.8|36832.8|36829.6|36809.6|560
1673877600000|2023-01-16 14:00:00|36846.3|36826.3|36853.7|36833.7|36858|36838|36839.7|36819.7|623
1673877900000|2023-01-16 14:05:00|36852.1|36832.1|36844.5|36824.5|36858|36838|36841.6|36821.6|566
1673878200000|2023-01-16 14:10:00|36845.1|36825.1|36850.9|36830.9|36851|36831|36834.5|36814.5|468
1673878500000|2023-01-16 14:15:00|36849.9|36829.9|36850.6|36830.6|36870.2|36850.2|36848.8|36828.8|600
1673878800000|2023-01-16 14:20:00|36850.7|36830.7|36842.7|36822.7|36858.3|36838.3|36841.1|36821.1|583
1673879100000|2023-01-16 14:25:00|36843.1|36823.1|36849.8|36829.8|36851.2|36831.2|36835.9|36815.9|473
1673879400000|2023-01-16 14:30:00|36848.8|36828.8|36861.8|36841.8|36867|36847|36848.8|36828.8|439
1673879700000|2023-01-16 14:35:00|36862.2|36842.2|36846.4|36826.4|36880.5|36860.5|36845.7|36825.7|451
1673880000000|2023-01-16 14:40:00|36846.6|36826.6|36837.4|36817.4|36849.7|36829.7|36825.9|36805.9|571
1673880300000|2023-01-16 14:45:00|36837.7|36817.7|36829.6|36809.6|36841.2|36821.2|36818.6|36798.6|453
1673880600000|2023-01-16 14:50:00|36829.5|36809.5|36845.6|36825.6|36853|36833|36828.3|36808.3|636
1673880900000|2023-01-16 14:55:00|36845.5|36825.5|36853.6|36833.6|36865.1|36845.1|36839.6|36819.6|691
1673881200000|2023-01-16 15:00:00|36854.7|36834.7|36852.7|36832.7|36855.9|36835.9|36829.6|36809.6|739
1673881500000|2023-01-16 15:05:00|36855|36835|36846|36826|36873.1|36853.1|36844.5|36824.5|673
1673881800000|2023-01-16 15:10:00|36845.9|36825.9|36860.5|36840.5|36864|36844|36841.3|36821.3|638
1673882100000|2023-01-16 15:15:00|36860.4|36840.4|36863.5|36843.5|36868.4|36848.4|36855.1|36835.1|471
1673882400000|2023-01-16 15:20:00|36862.4|36842.4|36872.3|36852.3|36876.2|36856.2|36858.9|36838.9|460
1673882700000|2023-01-16 15:25:00|36872.7|36852.7|36880|36860|36886.3|36866.3|36868.6|36848.6|551
1673883000000|2023-01-16 15:30:00|36879.5|36859.5|36861.9|36841.9|36886.1|36866.1|36861.5|36841.5|524
1673883300000|2023-01-16 15:35:00|36861.8|36841.8|36864.8|36844.8|36870.6|36850.6|36856.1|36836.1|460
1673883600000|2023-01-16 15:40:00|36866.3|36846.3|36861.8|36841.8|36868.6|36848.6|36855.3|36835.3|390
1673883900000|2023-01-16 15:45:00|36862.3|36842.3|36855.3|36835.3|36868.8|36848.8|36851.5|36831.5|509
1673884200000|2023-01-16 15:50:00|36855.2|36835.2|36867.2|36847.2|36879.5|36859.5|36840.6|36820.6|552
1673884500000|2023-01-16 15:55:00|36867.6|36847.6|36855.2|36835.2|36870.5|36850.5|36851.3|36831.3|565
1673884800000|2023-01-16 16:00:00|36855|36835|36884|36864|36889.9|36869.9|36832|36812|664
1673885100000|2023-01-16 16:05:00|36883.9|36863.9|36860.4|36840.4|36888.5|36868.5|36857.8|36837.8|478
1673885400000|2023-01-16 16:10:00|36856.3|36836.3|36875.1|36855.1|36882.5|36862.5|36856.3|36836.3|399
1673885700000|2023-01-16 16:15:00|36875|36855|36905.9|36885.9|36911.2|36891.2|36868.7|36848.7|573
1673886000000|2023-01-16 16:20:00|36905.8|36885.8|36891.7|36871.7|36939|36910.8|36886.3|36848|530
1673886300000|2023-01-16 16:25:00|36891.5|36871.5|36891.1|36871.1|36940.7|36881|36873.3|36817.5|568
1673886600000|2023-01-16 16:30:00|36891.4|36871.4|36909.4|36859.4|36932.2|36882.5|36881.2|36841.6|850
1673886900000|2023-01-16 16:35:00|36911.8|36861.8|36889.3|36869.3|36946.7|36889.5|36889.3|36822.1|533
1673887200000|2023-01-16 16:40:00|36889.2|36869.2|36911.2|36810.1|36934.3|36869.7|36867.3|36802|624
1673887500000|2023-01-16 16:45:00|36896.7|36825|36891.1|36817.5|36915|36854.9|36860.8|36792.9|594
1673887800000|2023-01-16 16:50:00|36890.3|36818.3|36886.1|36836.1|36943.4|36859.7|36866.4|36798|575
1673888100000|2023-01-16 16:55:00|36886.3|36836.3|36899.5|36849.5|36915.5|36870.1|36869.8|36803.1|598
1673888400000|2023-01-16 17:00:00|36909.1|36842.1|36903.5|36831.1|36927|36868.8|36886.7|36816.3|392
1673888700000|2023-01-16 17:05:00|36903.6|36831|36866.3|36846.3|36922|36856.1|36861.9|36804|350
1673889000000|2023-01-16 17:10:00|36866|36846|36855.2|36835.2|36902|36851.4|36851.8|36803|310
1673889300000|2023-01-16 17:15:00|36854.8|36834.8|36865.4|36815.4|36883.7|36837.8|36848.8|36806.2|366
1673889600000|2023-01-16 17:20:00|36865.7|36815.7|36882.5|36818.4|36890|36844.3|36846.5|36799.7|386
1673889900000|2023-01-16 17:25:00|36882.4|36818.5|36877.7|36827.7|36898.2|36844.1|36862.7|36814.3|321
1673890200000|2023-01-16 17:30:00|36877.8|36827.8|36886.7|36808.3|36903.3|36829.2|36869.6|36807|398
1673890500000|2023-01-16 17:35:00|36886.6|36808.5|36883.3|36810.5|36899.7|36829.2|36869.3|36805.6|419
1673890800000|2023-01-16 17:40:00|36882.9|36810.4|36888.8|36817.8|36904.3|36842.2|36860.7|36803.4|382
1673891100000|2023-01-16 17:45:00|36889|36817.5|36881.4|36813.9|36900.8|36825|36871.9|36809.6|391
1673891400000|2023-01-16 17:50:00|36881.7|36814.1|36880.7|36814.8|36886.8|36825.6|36867.7|36805.9|361
1673891700000|2023-01-16 17:55:00|36870.9|36820.9|36890.5|36840.5|36904.9|36856.3|36870|36804.2|411
1673892000000|2023-01-16 18:00:00|36900.8|36826.8|36885.8|36835.8|36925|36854.3|36861|36807.8|304
1673892300000|2023-01-16 18:05:00|36888.4|36838.4|36862.5|36842.5|36909.5|36854.1|36859.9|36796.3|297
1673892600000|2023-01-16 18:10:00|36885.3|36820|36890.7|36826.6|36903.9|36851.4|36861.6|36803.5|259
1673892900000|2023-01-16 18:15:00|36893.5|36826.3|36865.6|36845.6|36909|36853.9|36861|36805|270
1673893200000|2023-01-16 18:20:00|36865.7|36845.7|36888.4|36819.3|36901.1|36850.7|36858.8|36803|261
1673893500000|2023-01-16 18:25:00|36888.5|36820.1|36868.1|36848.1|36903.6|36856.2|36858|36811.9|300
1673893800000|2023-01-16 18:30:00|36873.6|36853.6|36877.7|36827.7|36894.8|36854.7|36860.1|36814.2|234
1673894100000|2023-01-16 18:35:00|36876.8|36826.8|36877.5|36827.5|36897|36859.1|36861.4|36808|215
1673894400000|2023-01-16 18:40:00|36879|36829|36886.4|36814.9|36894.2|36847.9|36858.4|36807.7|142
1673894700000|2023-01-16 18:45:00|36885.9|36814.6|36880.8|36830.8|36894.6|36851.9|36863.9|36803.6|272
1673895000000|2023-01-16 18:50:00|36880.7|36830.7|36866.5|36846.5|36898.6|36859.8|36858.9|36812.6|164
1673895300000|2023-01-16 18:55:00|36866.4|36846.4|36881.6|36861.6|36900|36861.8|36866.3|36806.1|271
1673895600000|2023-01-16 19:00:00|36881.7|36861.7|36868.5|36848.5|36894.6|36866|36852.1|36789.4|305
1673895900000|2023-01-16 19:05:00|36868.8|36848.8|36864.4|36844.4|36892|36853.4|36861.4|36825.3|172
1673896200000|2023-01-16 19:10:00|36864.9|36844.9|36866.1|36846.1|36868.7|36848.7|36861|36841|185
1673896500000|2023-01-16 19:15:00|36865.7|36845.7|36860.9|36840.9|36885|36850.9|36856.2|36818|181
1673896800000|2023-01-16 19:20:00|36861|36841|36861.5|36841.5|36866.2|36846.2|36857|36837|152
1673897100000|2023-01-16 19:25:00|36861.6|36841.6|36857|36837|36881.3|36845.8|36853.4|36814.5|183
1673897400000|2023-01-16 19:30:00|36855.3|36835.3|36858.3|36838.3|36885.2|36841|36854.6|36813|256
1673897700000|2023-01-16 19:35:00|36857.6|36837.6|36857.3|36837.3|36883.3|36841.5|36854.4|36814.8|173
1673898000000|2023-01-16 19:40:00|36857|36837|36853.2|36833.2|36859.7|36839.7|36849.5|36829.5|247
1673898300000|2023-01-16 19:45:00|36853.1|36833.1|36852.3|36832.3|36872.8|36836.1|36846.6|36808|188
1673898600000|2023-01-16 19:50:00|36850|36830|36872.6|36822.6|36898.1|36851.7|36848.8|36807.4|276
1673898900000|2023-01-16 19:55:00|36872.7|36822.7|36876.4|36826.4|36893|36845.6|36848.5|36807|303
1673899200000|2023-01-16 20:00:00|36883.9|36816.1|36872.6|36773.5|36891.3|36842.3|36853.3|36771.5|384
1673899500000|2023-01-16 20:05:00|36877.3|36773.6|36875.1|36783.2|36891|36790.8|36854.8|36763.4|228
1673899800000|2023-01-16 20:10:00|36870.2|36777.6|36885.8|36778.6|36898|36786.4|36860.5|36765.8|181
1673900100000|2023-01-16 20:15:00|36886.5|36778.7|36874.8|36771.7|36891.3|36783.9|36860.7|36765.8|227
1673900400000|2023-01-16 20:20:00|36873.8|36779.4|36874.2|36781.1|36886.6|36789.7|36858|36766|242
1673900700000|2023-01-16 20:25:00|36881.1|36774.4|36876.9|36771.4|36895|36787.8|36858.6|36765.2|232
1673901000000|2023-01-16 20:30:00|36876.6|36771.2|36893.6|36773.6|36894.4|36781.6|36861.9|36759.4|253
1673901300000|2023-01-16 20:35:00|36894.1|36774.1|36863.1|36772.4|36896.8|36795.2|36863.1|36769.8|208
1673901600000|2023-01-16 20:40:00|36881.1|36775.7|36888.6|36775.3|36897.5|36785.7|36875.8|36771.4|305
1673901900000|2023-01-16 20:45:00|36888.7|36769|36877.2|36763.5|36889.4|36785.5|36873.5|36754|212
1673902200000|2023-01-16 20:50:00|36886.8|36775.8|36886.6|36771.2|36894.1|36785.5|36874.8|36756.4|242
1673902500000|2023-01-16 20:55:00|36881.3|36761.3|36875.4|36755.4|36888.4|36781.5|36869.9|36749.9|250
1673902800000|2023-01-16 21:00:00|36875.3|36755.3|36878|36778.4|36896.4|36779.4|36861.7|36741.7|315
1673903100000|2023-01-16 21:05:00|36886.3|36778.6|36872.5|36752.5|36897.6|36781|36862.3|36742.3|168
1673903400000|2023-01-16 21:10:00|36872.3|36752.3|36902.4|36782.4|36922.7|36802.7|36871.2|36751.2|179
1673903700000|2023-01-16 21:15:00|36919|36799|36904.6|36784.6|36924.4|36804.4|36893.3|36773.3|241
1673904000000|2023-01-16 21:20:00|36904.5|36784.5|36896.7|36776.7|36915.4|36795.4|36893.8|36773.8|184
1673904300000|2023-01-16 21:25:00|36905.3|36785.3|36903.7|36783.7|36921.8|36801.8|36885.1|36765.1|212
1673904600000|2023-01-16 21:30:00|36903.8|36783.8|36893.2|36773.2|36913.5|36793.5|36875.5|36755.5|199
1673904900000|2023-01-16 21:35:00|36893.4|36773.4|36908|36788|36911|36791|36882.5|36762.5|114
1673905200000|2023-01-16 21:40:00|36908.5|36788.5|36896.1|36776.1|36916|36796|36877.7|36757.7|165
1673905500000|2023-01-16 21:45:00|36892.4|36772.4|36911.9|36791.9|36917|36797|36882.5|36762.5|191
1673905800000|2023-01-16 21:50:00|36897.5|36777.5|36894.9|36774.9|36924.5|36804.5|36879|36759|190
1673906100000|2023-01-16 21:55:00|36894.3|36774.3|36888|36768|36912.6|36792.6|36872.1|36752.1|289
1673906400000|2023-01-16 22:00:00|36888.6|36768.6|36870.7|36750.7|36888.6|36768.6|36870.7|36750.7|22
1673906700000|2023-01-16 22:05:00|36883.6|36763.6|36873.9|36753.9|36915.9|36807.1|36873.9|36753.9|38
1673907000000|2023-01-16 22:10:00|36906.9|36786.9|36899.1|36779.1|36916.9|36796.9|36879.9|36759.9|44
1673907300000|2023-01-16 22:15:00|36912.1|36792.1|36907.8|36787.8|36914.2|36794.2|36882.3|36762.3|47
1673907600000|2023-01-16 22:20:00|36901|36781|36909.5|36789.5|36920.6|36817|36891.1|36771.1|205
1673907900000|2023-01-16 22:25:00|36906.8|36786.8|36904.5|36784.5|36913.3|36809.1|36885.1|36765.1|91
1673908200000|2023-01-16 22:30:00|36902.4|36782.4|36895.7|36775.7|36908.3|36797.9|36874|36754|614
1673908500000|2023-01-16 22:35:00|36891.3|36786.2|36901.8|36781.8|36909.3|36805.1|36874.4|36754.4|312
1673908800000|2023-01-16 22:40:00|36900.7|36780.7|36896.6|36789.4|36905.5|36805.8|36884.2|36766.2|220
1673909100000|2023-01-16 22:45:00|36890.7|36798.2|36893|36795|36913.6|36802.7|36882.4|36785.4|109
1673909400000|2023-01-16 22:50:00|36897.1|36791.6|36882.6|36805.5|36910.4|36805.7|36882.4|36784.7|107
1673909700000|2023-01-16 22:55:00|36883.1|36805.1|36878.4|36758.4|36911|36805.7|36872|36752|122
1673910000000|2023-01-16 23:00:00|36877.9|36757.9|36878.8|36758.8|36924.7|36804.7|36855.3|36735.3|313
1673910300000|2023-01-16 23:05:00|36878.7|36758.7|36891.5|36771.5|36905.5|36785.5|36851.3|36731.3|305
1673910600000|2023-01-16 23:10:00|36880.1|36760.1|36904.1|36784.1|36915.8|36795.8|36867.4|36747.4|407
1673910900000|2023-01-16 23:15:00|36903.9|36783.9|36897.9|36777.9|36903.9|36787|36843.8|36723.8|444
1673911200000|2023-01-16 23:20:00|36898|36778|36895.3|36775.3|36904.6|36784.6|36863.7|36743.7|248
1673911500000|2023-01-16 23:25:00|36890|36770|36880.9|36760.9|36912.3|36792.3|36852.2|36732.2|224
1673911800000|2023-01-16 23:30:00|36881|36761|36859.3|36739.3|36900.8|36780.8|36834.7|36714.7|376
1673912100000|2023-01-16 23:35:00|36859.5|36739.5|36861.6|36741.6|36892.5|36778|36851.6|36731.6|371
1673912400000|2023-01-16 23:40:00|36867.7|36747.7|36869.8|36749.8|36899.3|36780|36849.4|36729.4|212
1673912700000|2023-01-16 23:45:00|36870.3|36750.3|36895.1|36775.1|36895.3|36779|36852.5|36732.5|265
1673913000000|2023-01-16 23:50:00|36876.4|36756.4|36886.9|36766.9|36888.6|36775|36847|36727|161
1673913300000|2023-01-16 23:55:00|36886.8|36766.8|36864.1|36744.1|36888.3|36770|36846.8|36726.8|209
1673913600000|2023-01-17 00:00:00|36864.4|36744.4|36878.2|36758.2|36899.8|36779.8|36848.8|36728.8|340
1673913900000|2023-01-17 00:05:00|36878.4|36758.4|36886.6|36766.6|36890.3|36770.3|36875.3|36755.3|303
1673914200000|2023-01-17 00:10:00|36886.7|36766.7|36874.6|36754.6|36891.9|36777|36868.9|36748.9|361
1673914500000|2023-01-17 00:15:00|36874.5|36754.5|36885.9|36765.9|36896.5|36787|36857|36753|400
1673914800000|2023-01-17 00:20:00|36886|36766|36880.9|36760.9|36897.5|36788|36857|36757.6|358
1673915100000|2023-01-17 00:25:00|36881|36761|36892|36772|36898|36794|36873.1|36753.1|333
1673915400000|2023-01-17 00:30:00|36892.1|36772.1|36900.9|36780.9|36903.9|36784|36887|36767|316
1673915700000|2023-01-17 00:35:00|36901|36781|36901.1|36802.3|36923|36813.3|36893.4|36773.4|400
1673916000000|2023-01-17 00:40:00|36900.6|36801.5|36910.8|36805.6|36920.5|36810.2|36899.3|36790.2|328
1673916300000|2023-01-17 00:45:00|36911.1|36805.2|36914.4|36804.9|36925|36831|36901.3|36797.6|309
1673916600000|2023-01-17 00:50:00|36914.6|36805|36895|36789.9|36922.2|36816|36881.2|36778.8|526
1673916900000|2023-01-17 00:55:00|36894.6|36789.7|36906.2|36796.9|36913.8|36829.5|36849.5|36780|424
1673917200000|2023-01-17 01:00:00|36906.4|36797.1|36897|36790.1|36917.9|36810|36881.3|36768.3|559
1673917500000|2023-01-17 01:05:00|36896.8|36790|36897.8|36777.8|36909.7|36827.5|36847.5|36762.1|519
1673917800000|2023-01-17 01:10:00|36895.9|36781.3|36942.1|36822.1|36944.5|36824.5|36872.8|36781|667
1673918100000|2023-01-17 01:15:00|36942.4|36822.4|36929.9|36813|36944.5|36825|36912.8|36799.2|615
1673918400000|2023-01-17 01:20:00|36928.9|36817.7|36920.5|36813.8|36935.4|36820.7|36904.2|36793.7|539
1673918700000|2023-01-17 01:25:00|36920.4|36813.7|36918.8|36811.2|36931.7|36821.2|36901.3|36792.3|478
1673919000000|2023-01-17 01:30:00|36919.3|36811.3|36936.2|36832.9|36954.1|36844.6|36908.8|36796.5|606
1673919300000|2023-01-17 01:35:00|36932.7|36832.6|36942.8|36830.9|36963.5|36856.3|36926.2|36819.3|646
1673919600000|2023-01-17 01:40:00|36942.7|36831|36931.5|36811.5|36956.7|36855|36905|36807.1|587
1673919900000|2023-01-17 01:45:00|36934.4|36814.4|36951.6|36841|36956.2|36852|36925.9|36810.8|524
1673920200000|2023-01-17 01:50:00|36951.5|36842.3|36947.9|36834.8|36959.1|36849.8|36923.4|36820.3|615
1673920500000|2023-01-17 01:55:00|36947.5|36844.1|36947.2|36833.3|36965.2|36860.2|36935.5|36820|456
1673920800000|2023-01-17 02:00:00|36949.3|36831.4|36920.2|36800.2|36954.6|36837.2|36916.5|36799.7|706
1673921100000|2023-01-17 02:05:00|36920|36800|36894.8|36795.7|36936.9|36851.5|36871.5|36776.2|712
1673921400000|2023-01-17 02:10:00|36894.2|36795.6|36896.5|36798.3|36910.2|36816|36859|36767.9|625
1673921700000|2023-01-17 02:15:00|36897.5|36798.9|36931.4|36811.4|36934.2|36831.7|36890.1|36781.5|592
1673922000000|2023-01-17 02:20:00|36926.6|36829.2|36948.7|36828.7|36959.2|36857|36907|36811.1|497
1673922300000|2023-01-17 02:25:00|36949.3|36829.3|36962.1|36850.1|36967.6|36861.3|36936|36820|500
1673922600000|2023-01-17 02:30:00|36962.6|36853.3|36976.6|36887.1|36994.5|36907.4|36962.6|36847.8|698
1673922900000|2023-01-17 02:35:00|36969.4|36887.2|36988.9|36891.7|36995|36902|36966.7|36879.3|513
1673923200000|2023-01-17 02:40:00|36988.8|36891.6|36977.3|36888.4|36988.8|36905|36963.4|36874.8|439
1673923500000|2023-01-17 02:45:00|36977.4|36888.7|36964.5|36885.9|36979.8|36900.9|36950.9|36872.5|490
1673923800000|2023-01-17 02:50:00|36964.4|36886|36970.9|36896.8|36990.8|36905.9|36948.2|36874.9|515
1673924100000|2023-01-17 02:55:00|36970.7|36896.9|36957.2|36876.8|36983.1|36910.9|36948.1|36869.6|762
1673924400000|2023-01-17 03:00:00|36957.4|36877|36951.7|36868.9|36968.2|36893.7|36940|36854.2|571
1673924700000|2023-01-17 03:05:00|36951.6|36868.8|36954.1|36875.6|36969.7|36894|36939.2|36856.6|450
1673925000000|2023-01-17 03:10:00|36951.3|36869|36953.9|36876.4|36968.8|36890|36935.5|36862.1|535
1673925300000|2023-01-17 03:15:00|36953.5|36876.3|36955.2|36875|36976|36896.2|36937.4|36861.8|421
1673925600000|2023-01-17 03:20:00|36955.1|36880.1|36944|36867.6|36968.2|36889|36932.9|36861.9|399
1673925900000|2023-01-17 03:25:00|36943.9|36867.5|36919|36854.7|36963.7|36878.8|36919|36839.5|324
1673926200000|2023-01-17 03:30:00|36925.1|36850.2|36913.1|36815.9|36946|36856|36902|36800.4|488
1673926500000|2023-01-17 03:35:00|36913|36807.1|36911.4|36813.4|36936.8|36831.5|36900.4|36793.6|387
1673926800000|2023-01-17 03:40:00|36911.5|36813.5|36919.2|36828.3|36951.2|36860.5|36880.5|36801.3|448
1673927100000|2023-01-17 03:45:00|36919.3|36829|36906.9|36809.9|36938.4|36840|36901.9|36800.8|474
1673927400000|2023-01-17 03:50:00|36907|36809.8|36911.9|36821.8|36928.1|36841.7|36891.7|36787.6|408
1673927700000|2023-01-17 03:55:00|36903|36813.1|36918.8|36828.9|36927.1|36850.3|36900.3|36790.7|385
1673928000000|2023-01-17 04:00:00|36919|36828.5|36911.2|36824.2|36934|36845.2|36895.2|36803.8|312
1673928300000|2023-01-17 04:05:00|36912.8|36824.1|36929|36827.3|36941|36844.3|36900|36798.1|426
1673928600000|2023-01-17 04:10:00|36923.1|36830.2|36930.4|36828.5|36940.7|36838|36911|36810.6|369
1673928900000|2023-01-17 04:15:00|36930.2|36828.3|36917.1|36825.3|36939.9|36847.3|36908.3|36797.1|455
1673929200000|2023-01-17 04:20:00|36917|36825.4|36903.1|36815.1|36927.5|36833.3|36896.1|36792.3|452
1673929500000|2023-01-17 04:25:00|36903|36814.9|36926.6|36810.6|36927.9|36842.2|36889|36803.3|350
1673929800000|2023-01-17 04:30:00|36926.8|36810.8|36914.3|36826.9|36931.4|36838.3|36898.9|36809.6|294
1673930100000|2023-01-17 04:35:00|36914.2|36827|36916.5|36826.5|36933.5|36847.2|36897.2|36799|542
1673930400000|2023-01-17 04:40:00|36916.4|36826.6|36913.9|36821.8|36931|36845.7|36893.9|36808.6|318
1673930700000|2023-01-17 04:45:00|36918.1|36809.7|36919.2|36826.3|36936.5|36847|36897|36802.3|339
1673931000000|2023-01-17 04:50:00|36919.4|36826.2|36925.3|36821.5|36937.1|36835.5|36906|36814.2|421
1673931300000|2023-01-17 04:55:00|36927|36819.8|36914.4|36825.7|36934.2|36856.5|36873.5|36808.8|456
1673931600000|2023-01-17 05:00:00|36914.5|36825.8|36917.1|36826.8|36934|36839|36907|36807.4|461
1673931900000|2023-01-17 05:05:00|36926.9|36822.5|36910|36818.2|36935.1|36836.2|36904.8|36809|353
1673932200000|2023-01-17 05:10:00|36910.1|36819.7|36890.8|36785.6|36923.5|36826.8|36877.7|36771.5|344
1673932500000|2023-01-17 05:15:00|36888.1|36788.3|36891.8|36797.2|36905.6|36805.3|36876.3|36774.1|566
1673932800000|2023-01-17 05:20:00|36890.4|36797.7|36897.4|36795|36910.3|36808.2|36885.8|36775.8|734
1673933100000|2023-01-17 05:25:00|36897.1|36795.1|36897.1|36812.8|36915.4|36812.8|36885.6|36780.8|584
1673933400000|2023-01-17 05:30:00|36911.1|36791.1|36909.3|36809.7|36919.4|36816.7|36889.3|36788.1|694
1673933700000|2023-01-17 05:35:00|36909.4|36809.8|36914.4|36819.8|36926.5|36827.7|36899.3|36794.3|603
1673934000000|2023-01-17 05:40:00|36915.1|36821.1|36929.5|36819.6|36938.5|36848|36898|36800.1|514
1673934300000|2023-01-17 05:45:00|36920.3|36825.4|36929.1|36816.4|36935.4|36839.4|36910.9|36809.4|489
1673934600000|2023-01-17 05:50:00|36919.4|36824.3|36916.6|36818.5|36933.9|36838.7|36894.8|36799.6|508
1673934900000|2023-01-17 05:55:00|36916.5|36818.6|36894.2|36797.7|36925.8|36834.5|36854.5|36784.9|613
1673935200000|2023-01-17 06:00:00|36894.1|36797.6|36896.1|36810.7|36917.3|36830.7|36880.7|36789.4|626
1673935500000|2023-01-17 06:05:00|36895.7|36807.4|36897.4|36806.1|36915.8|36840.5|36860.5|36791.3|478
1673935800000|2023-01-17 06:10:00|36897.3|36806|36895.4|36812.4|36922.3|36829.4|36890.3|36793.5|515
1673936100000|2023-01-17 06:15:00|36895.3|36812.6|36893|36808.4|36908.5|36820.6|36872.3|36789|518
1673936400000|2023-01-17 06:20:00|36892.9|36808.3|36900.6|36819.4|36919.2|36838.1|36888.1|36797.2|551
1673936700000|2023-01-17 06:25:00|36914.7|36807.1|36902.5|36815.2|36918.6|36848|36868|36797.3|481
1673937000000|2023-01-17 06:30:00|36902.4|36815.5|36894.7|36811.5|36915.3|36825.9|36867.2|36787.9|530
1673937300000|2023-01-17 06:35:00|36895.6|36811.9|36910.3|36797.6|36914|36827.7|36891.8|36793.5|421
1673937600000|2023-01-17 06:40:00|36896.1|36800.2|36890.4|36809.8|36912|36833.5|36853.5|36787.8|567
1673937900000|2023-01-17 06:45:00|36890.1|36809.5|36903.9|36824.4|36925.9|36833|36880.9|36796.9|655
1673938200000|2023-01-17 06:50:00|36903.6|36824|36922.9|36843|36947.3|36851.7|36891.8|36805.1|695
1673938500000|2023-01-17 06:55:00|36920.8|36842.3|36933.1|36854.4|36952.7|36872|36892|36824.6|676
1673938800000|2023-01-17 07:00:00|36935|36852.5|36911.4|36842.4|36938.3|36862.9|36901.5|36825.8|861
1673939100000|2023-01-17 07:05:00|36901.7|36851.7|36911.4|36812.6|36926.7|36874.5|36848.1|36770.1|909
1673939400000|2023-01-17 07:10:00|36924.9|36807.2|36915.3|36795.3|36927.8|36815.5|36875|36782.4|755
1673939700000|2023-01-17 07:15:00|36914.3|36794.3|36907.7|36802.1|36921.2|36813.4|36885.1|36780.5|741
1673940000000|2023-01-17 07:20:00|36906.4|36801.8|36909.9|36797.2|36922.3|36814.3|36884|36786.3|900
1673940300000|2023-01-17 07:25:00|36910.8|36797.8|36934.6|36839.1|36940.8|36849.8|36899.9|36795.6|834
1673940600000|2023-01-17 07:30:00|36940.2|36838.5|36917.5|36830.4|36940.2|36849.2|36866.6|36804|781
1673940900000|2023-01-17 07:35:00|36917.4|36830.2|36855.5|36835.5|36943.1|36842.3|36843|36795.8|686
1673941200000|2023-01-17 07:40:00|36861.2|36841.2|36852.8|36832.8|36879|36847.5|36849.6|36814|581
1673941500000|2023-01-17 07:45:00|36852.9|36832.9|36857.3|36837.3|36884.2|36842.6|36850.5|36818.6|595
1673941800000|2023-01-17 07:50:00|36857.1|36837.1|36872.7|36852.7|36873.6|36853.6|36849|36829|682
1673942100000|2023-01-17 07:55:00|36872.5|36852.5|36894.7|36874.7|36911.9|36891.9|36863.7|36833|648
1673942400000|2023-01-17 08:00:00|36889.4|36869.4|36871.3|36851.3|36893.4|36873.4|36863.1|36843.1|738
1673942700000|2023-01-17 08:05:00|36871.2|36851.2|36914.5|36894.5|36933.4|36907.1|36868.4|36848.4|683
1673943000000|2023-01-17 08:10:00|36915.3|36895.3|36891|36871|36921.6|36897.3|36890.2|36854.8|657
1673943300000|2023-01-17 08:15:00|36904.9|36854.9|36892.9|36872.9|36916.9|36877|36881.8|36846.1|670
1673943600000|2023-01-17 08:20:00|36892.3|36872.3|36922.8|36902.8|36964.1|36933.7|36885|36865|764
1673943900000|2023-01-17 08:25:00|36923.9|36903.9|36920.7|36900.7|36929|36909|36911.2|36891.2|595
1673944200000|2023-01-17 08:30:00|36919.7|36899.7|37058.8|37038.8|37118.1|37047.3|36918.7|36898.7|779
1673944500000|2023-01-17 08:35:00|37059.1|37039.1|36977.7|36927.7|37082.1|37041.4|36959.1|36914|659
1673944800000|2023-01-17 08:40:00|36977.6|36927.6|36896.4|36876.4|36990.5|36950.2|36895.8|36875.8|752
1673945100000|2023-01-17 08:45:00|36896.5|36876.5|36912.7|36892.7|36921.1|36901.1|36881|36861|721
1673945400000|2023-01-17 08:50:00|36912.2|36892.2|36921.4|36901.4|36922.7|36902.7|36875.8|36855.8|646
1673945700000|2023-01-17 08:55:00|36924|36904|36907.7|36887.7|36953.2|36915.5|36904.4|36863|756
1673946000000|2023-01-17 09:00:00|36907.8|36887.8|36878.1|36858.1|36918.4|36898.4|36871.8|36846.1|694
1673946300000|2023-01-17 09:05:00|36880.5|36860.5|36878.6|36858.6|36881.3|36861.3|36865.2|36845.2|552
1673946600000|2023-01-17 09:10:00|36879|36859|36922.6|36902.6|36925|36904.2|36879|36857|621
1673946900000|2023-01-17 09:15:00|36922.4|36902.4|36914.5|36894.5|36951.5|36931.5|36902.3|36865.2|677
1673947200000|2023-01-17 09:20:00|36914.4|36894.4|36933.6|36913.6|36940.6|36920.6|36904.4|36884.4|665
1673947500000|2023-01-17 09:25:00|36933.4|36913.4|36920.3|36900.3|36941.8|36921.8|36912.5|36892.5|639
1673947800000|2023-01-17 09:30:00|36920.4|36900.4|36921.4|36901.4|36947.2|36908|36905.9|36878.8|576
1673948100000|2023-01-17 09:35:00|36914.4|36894.4|36929.1|36909.1|36937|36917|36912.3|36892.3|567
1673948400000|2023-01-17 09:40:00|36928.6|36908.6|36923.6|36903.6|36929.6|36909.6|36915.7|36895.7|543
1673948700000|2023-01-17 09:45:00|36923.7|36903.7|36916.5|36866.5|36931.1|36911.1|36840.3|36799.3|689
1673949000000|2023-01-17 09:50:00|36916.4|36866.4|36913.2|36893.2|36933.2|36897.3|36892.3|36843.7|602
1673949300000|2023-01-17 09:55:00|36912.7|36892.7|36915.7|36865.7|36945.5|36907.6|36903.7|36865.7|671
1673949600000|2023-01-17 10:00:00|36914.7|36864.7|36899.3|36879.3|36957.4|36906.8|36870|36827.9|755
1673949900000|2023-01-17 10:05:00|36895.3|36875.3|36903.7|36883.7|36941.5|36903.6|36895.3|36870|628
1673950200000|2023-01-17 10:10:00|36903.3|36883.3|36889.9|36869.9|36929.4|36898.5|36889.8|36863.8|631
1673950500000|2023-01-17 10:15:00|36890.2|36870.2|36882.2|36862.2|36899.6|36879.6|36866.6|36846.6|692
1673950800000|2023-01-17 10:20:00|36882|36862|36916.3|36896.3|36924.9|36904.9|36879.9|36859.9|557
1673951100000|2023-01-17 10:25:00|36916.4|36896.4|36923.8|36903.8|36933.7|36913.7|36911.4|36891.4|665
1673951400000|2023-01-17 10:30:00|36921.9|36901.9|36917.9|36897.9|36929.5|36909.5|36907.5|36887.5|623
1673951700000|2023-01-17 10:35:00|36917.8|36897.8|36906.9|36886.9|36930.2|36910.2|36906.9|36886.9|505
1673952000000|2023-01-17 10:40:00|36907.6|36887.6|36921|36901|36921.1|36901.1|36889.5|36869.5|614
1673952300000|2023-01-17 10:45:00|36920.3|36900.3|36899.8|36879.8|36924.6|36904.6|36898.1|36878.1|509
1673952600000|2023-01-17 10:50:00|36899.7|36879.7|36882.9|36862.9|36910.9|36890.9|36875.9|36855.9|456
1673952900000|2023-01-17 10:55:00|36883.2|36863.2|36892.7|36872.7|36894.2|36874.2|36872.9|36852.9|529
1673953200000|2023-01-17 11:00:00|36892.8|36872.8|36899.9|36879.9|36908.1|36888.1|36871.1|36851.1|650
1673953500000|2023-01-17 11:05:00|36899.6|36879.6|36912.5|36892.5|36914.2|36894.2|36888.5|36868.5|702
1673953800000|2023-01-17 11:10:00|36912.2|36892.2|36980.3|36960.3|36998.3|36978.3|36906.6|36886.6|663
1673954100000|2023-01-17 11:15:00|36980.6|36960.6|36965.9|36945.9|36990.3|36970.3|36962.3|36942.3|483
1673954400000|2023-01-17 11:20:00|36965.7|36945.7|36972.4|36952.4|36972.8|36952.8|36946.5|36926.5|521
1673954700000|2023-01-17 11:25:00|36972.3|36952.3|36978.8|36958.8|36996|36976|36968.1|36948.1|494
1673955000000|2023-01-17 11:30:00|36980.8|36960.8|36966.2|36946.2|36985.4|36965.4|36955.6|36935.6|469
1673955300000|2023-01-17 11:35:00|36960.5|36940.5|36978.3|36958.3|36987.9|36967.9|36933.5|36913.5|544
1673955600000|2023-01-17 11:40:00|36977.9|36957.9|36960.9|36940.9|37012.4|36992.4|36950.8|36930.8|626
1673955900000|2023-01-17 11:45:00|36961.1|36941.1|36942.2|36922.2|36974.9|36954.9|36912.2|36882.8|598
1673956200000|2023-01-17 11:50:00|36942.6|36922.6|36916.8|36896.8|36971.7|36927.1|36912.4|36892.4|592
1673956500000|2023-01-17 11:55:00|36916.7|36896.7|36839.5|36819.5|36922.4|36902.4|36827.4|36807.4|737
1673956800000|2023-01-17 12:00:00|36844.2|36824.2|36908.9|36888.9|36915.1|36895.1|36834.4|36814.4|567
1673957100000|2023-01-17 12:05:00|36910.9|36890.9|36918.9|36898.9|36921.6|36901.6|36900.5|36880.5|492
1673957400000|2023-01-17 12:10:00|36919|36899|36926.9|36906.9|36943.8|36923.8|36913.7|36893.7|509
1673957700000|2023-01-17 12:15:00|36926.8|36906.8|36914.7|36894.7|36928.3|36908.3|36901.5|36881.5|569
1673958000000|2023-01-17 12:20:00|36914.8|36894.8|36887.5|36867.5|36920.6|36900.6|36859.6|36831|663
1673958300000|2023-01-17 12:25:00|36887.4|36867.4|36864.2|36844.2|36894.2|36871.5|36858.5|36816|687
1673958600000|2023-01-17 12:30:00|36865.7|36845.7|36849.9|36829.9|36888.1|36864.1|36848.1|36815|636
1673958900000|2023-01-17 12:35:00|36849.8|36829.8|36852.1|36832.1|36879.6|36840|36836|36815.5|714
1673959200000|2023-01-17 12:40:00|36852|36832|36868.5|36848.5|36898.4|36855.7|36844|36820.6|515
1673959500000|2023-01-17 12:45:00|36868.8|36848.8|36874|36854|36901.7|36857.9|36859.5|36837.9|522
1673959800000|2023-01-17 12:50:00|36874.3|36854.3|36853.2|36833.2|36874.8|36854.8|36853.2|36833.2|633
1673960100000|2023-01-17 12:55:00|36856.2|36836.2|36809|36789|36856.6|36836.6|36792.1|36772.1|864
1673960400000|2023-01-17 13:00:00|36808.5|36788.5|36824.1|36804.1|36846.1|36826.1|36801.7|36781.7|822
1673960700000|2023-01-17 13:05:00|36823.6|36803.6|36839.4|36819.4|36839.4|36819.4|36812.9|36792.9|672
1673961000000|2023-01-17 13:10:00|36838.1|36818.1|36855.3|36835.3|36868.5|36848.5|36829.7|36809.7|593
1673961300000|2023-01-17 13:15:00|36855.8|36835.8|36848.2|36828.2|36865.9|36845.9|36840.9|36820.9|575
1673961600000|2023-01-17 13:20:00|36848.3|36828.3|36857.2|36837.2|36901.8|36862.1|36848|36827.8|690
1673961900000|2023-01-17 13:25:00|36857.1|36837.1|36890|36817.2|36898.3|36854.5|36850.9|36814|553
1673962200000|2023-01-17 13:30:00|36891.2|36818.9|36821.4|36801.4|36896.3|36850.2|36814.4|36778.9|950
1673962500000|2023-01-17 13:35:00|36823.8|36803.8|36831.2|36811.2|36866.8|36825.2|36799|36764.7|778
1673962800000|2023-01-17 13:40:00|36831.8|36811.8|36846.4|36826.4|36858.2|36838.2|36825.5|36805.5|753
1673963100000|2023-01-17 13:45:00|36849.6|36829.6|36819.9|36799.9|36860.9|36840.9|36789.6|36769.6|783
1673963400000|2023-01-17 13:50:00|36820.1|36800.1|36832.1|36812.1|36843|36823|36811.2|36791.2|664
1673963700000|2023-01-17 13:55:00|36832.8|36812.8|36847|36827|36859.2|36839.2|36832|36812|644
1673964000000|2023-01-17 14:00:00|36846.6|36826.6|36825|36805|36870.7|36840.5|36821.7|36801.7|698
1673964300000|2023-01-17 14:05:00|36825.1|36805.1|36803|36783|36848.7|36828.7|36797.7|36777.7|655
1673964600000|2023-01-17 14:10:00|36802.4|36782.4|36777.4|36757.4|36819.1|36785.5|36769.6|36749.6|676
1673964900000|2023-01-17 14:15:00|36773.1|36753.1|36761.5|36741.5|36775.8|36755.8|36741.5|36721.5|878
1673965200000|2023-01-17 14:20:00|36761.1|36741.1|36748.5|36728.5|36785.1|36765.1|36747.6|36727.6|746
1673965500000|2023-01-17 14:25:00|36750.5|36730.5|36695|36675|36783|36737.4|36689.4|36645.7|810
1673965800000|2023-01-17 14:30:00|36694.9|36674.9|36762.2|36685|36788.7|36707.1|36670.7|36627.5|864
1673966100000|2023-01-17 14:35:00|36761.2|36685.7|36717.1|36697.1|36765.5|36715.1|36712.6|36663.1|853
1673966400000|2023-01-17 14:40:00|36717.6|36697.6|36730.1|36710.1|36751.9|36710.1|36712.1|36683.5|658
1673966700000|2023-01-17 14:45:00|36727.6|36707.6|36722.2|36702.2|36745.1|36709.6|36717.7|36681.2|685
1673967000000|2023-01-17 14:50:00|36722.3|36702.3|36710.5|36690.5|36749|36707|36707.3|36683.9|673
1673967300000|2023-01-17 14:55:00|36710.4|36690.4|36703.5|36683.5|36718.9|36691.4|36659.9|36639.9|688
1673967600000|2023-01-17 15:00:00|36703.2|36683.2|36751.5|36731.5|36825.4|36792.6|36694.3|36674.3|1093
1673967900000|2023-01-17 15:05:00|36751.4|36731.4|36781.5|36761.5|36792.7|36772.7|36703.5|36645.9|986
1673968200000|2023-01-17 15:10:00|36781.1|36761.1|36716|36696|36803.2|36761.1|36681.2|36642.7|952
1673968500000|2023-01-17 15:15:00|36718.1|36698.1|36831.3|36781.3|36840.8|36795.4|36712|36675.2|928
1673968800000|2023-01-17 15:20:00|36830.7|36780.7|36811.5|36791.5|36895.1|36846.8|36806.2|36764.5|877
1673969100000|2023-01-17 15:25:00|36811.8|36791.8|36680|36660|36829|36797.5|36672.5|36636|849
1673969400000|2023-01-17 15:30:00|36678.6|36658.6|36736.6|36716.6|36764.3|36744.3|36676|36656|903
1673969700000|2023-01-17 15:35:00|36736.7|36716.7|36801|36781|36826.2|36806.2|36735.3|36715.3|836
1673970000000|2023-01-17 15:40:00|36803.1|36783.1|36839.2|36819.2|36855|36830.7|36796.8|36753.3|846
1673970300000|2023-01-17 15:45:00|36839.4|36819.4|36831.6|36811.6|36877.8|36840.7|36822.7|36777|786
1673970600000|2023-01-17 15:50:00|36831.8|36811.8|36809.1|36789.1|36864|36827.1|36793.3|36754.7|866
1673970900000|2023-01-17 15:55:00|36809.2|36789.2|36776.5|36756.5|36840.9|36792.1|36770.5|36750.5|928
1673971200000|2023-01-17 16:00:00|36776.7|36756.7|36752.2|36732.2|36792.7|36767.2|36733.9|36713.9|783
1673971500000|2023-01-17 16:05:00|36752.3|36732.3|36783.8|36763.8|36831.1|36788.4|36747.4|36727.4|718
1673971800000|2023-01-17 16:10:00|36783.7|36763.7|36780.1|36760.1|36828|36780.5|36767.3|36731|773
1673972100000|2023-01-17 16:15:00|36780.3|36760.3|36749.4|36729.4|36808.2|36762.9|36745.2|36706.8|652
1673972400000|2023-01-17 16:20:00|36749|36729|36736.6|36716.6|36782|36732.8|36697.9|36653.4|661
1673972700000|2023-01-17 16:25:00|36736.9|36716.9|36727.3|36707.3|36772|36721.5|36718.7|36675.1|616
1673973000000|2023-01-17 16:30:00|36727.2|36707.2|36750.9|36730.9|36788.6|36733.6|36721|36678.2|686
1673973300000|2023-01-17 16:35:00|36750.2|36730.2|36803.1|36753.1|36825.7|36768.9|36737.5|36691.3|700
1673973600000|2023-01-17 16:40:00|36790.2|36770.2|36809.3|36744.3|36827|36770.2|36768|36727.7|672
1673973900000|2023-01-17 16:45:00|36812.7|36749.6|36711.4|36691.4|36813|36770.3|36702.1|36665.7|620
1673974200000|2023-01-17 16:50:00|36712|36692|36717.3|36697.3|36725.7|36705.7|36703.8|36683.8|681
1673974500000|2023-01-17 16:55:00|36717.4|36697.4|36707.1|36687.1|36746|36707.7|36686|36654.4|679
1673974800000|2023-01-17 17:00:00|36706.8|36686.8|36705.6|36685.6|36737.2|36697.5|36696.5|36660.5|615
1673975100000|2023-01-17 17:05:00|36706.3|36686.3|36757.6|36737.6|36785.3|36748.8|36695.4|36675.4|543
1673975400000|2023-01-17 17:10:00|36757.5|36737.5|36771.2|36751.2|36776.9|36756.9|36756.3|36736.3|628
1673975700000|2023-01-17 17:15:00|36771.1|36751.1|36791.7|36771.7|36797.1|36777.1|36761.1|36741.1|640
1673976000000|2023-01-17 17:20:00|36792.7|36772.7|36786.6|36766.6|36798.6|36778.6|36779.7|36759.7|544
1673976300000|2023-01-17 17:25:00|36786.7|36766.7|36795.5|36775.5|36802.3|36782.3|36782.8|36762.8|498
1673976600000|2023-01-17 17:30:00|36795.4|36775.4|36779.8|36712.3|36821.2|36784.1|36758.1|36712.3|624
1673976900000|2023-01-17 17:35:00|36780.6|36717.5|36776.5|36756.5|36807.9|36761.7|36764.6|36717.5|625
1673977200000|2023-01-17 17:40:00|36776.2|36756.2|36802.2|36732.7|36806.7|36756.2|36763.6|36715.6|625
1673977500000|2023-01-17 17:45:00|36799.7|36734.1|36806.4|36756.4|36822.9|36771.9|36775.4|36722|758
1673977800000|2023-01-17 17:50:00|36806.2|36756.2|36806.5|36741.6|36822.2|36765.9|36767.1|36730.6|631
1673978100000|2023-01-17 17:55:00|36812.5|36743.9|36783.6|36718.5|36819.7|36759.9|36779.1|36714.1|543
1673978400000|2023-01-17 18:00:00|36784.6|36718.4|36751.6|36731.6|36789.3|36735.4|36739.2|36705.4|577
1673978700000|2023-01-17 18:05:00|36746|36726|36779.8|36714.5|36798.9|36739.4|36746|36705.2|692
1673979000000|2023-01-17 18:10:00|36779.5|36714.3|36783.5|36718.1|36795.7|36739.4|36755.2|36703.8|454
1673979300000|2023-01-17 18:15:00|36783.9|36718.4|36791.9|36726.4|36801|36737.5|36757.5|36706|471
1673979600000|2023-01-17 18:20:00|36791.6|36726.5|36782.3|36716.6|36800.7|36734.2|36771.5|36708|463
1673979900000|2023-01-17 18:25:00|36782.6|36716.8|36781|36699.2|36801|36752.2|36753.4|36697|478
1673980200000|2023-01-17 18:30:00|36772|36699.3|36778.7|36709.3|36796|36737.1|36742.6|36695.7|597
1673980500000|2023-01-17 18:35:00|36779.6|36710.4|36770.3|36704.6|36792.7|36721.5|36765.7|36696.8|443
1673980800000|2023-01-17 18:40:00|36769.2|36704.7|36763.1|36697.9|36779.5|36729.2|36740.7|36686.8|462
1673981100000|2023-01-17 18:45:00|36751.4|36701.4|36740.3|36690.3|36779|36730.3|36714.4|36667.3|574
1673981400000|2023-01-17 18:50:00|36739.8|36689.8|36710.5|36690.5|36754.1|36699.5|36709.4|36674|318
1673981700000|2023-01-17 18:55:00|36713|36693|36731.1|36711.1|36769.3|36712.5|36701.5|36681.5|483
1673982000000|2023-01-17 19:00:00|36731.2|36711.2|36731.3|36711.3|36759.3|36722.5|36728.8|36686.3|474
1673982300000|2023-01-17 19:05:00|36731.4|36711.4|36731|36711|36736.6|36716.6|36725.1|36705.1|478
1673982600000|2023-01-17 19:10:00|36733.4|36713.4|36740.5|36720.5|36767.7|36729.2|36728.6|36702|460
1673982900000|2023-01-17 19:15:00|36740.1|36720.1|36742.2|36722.2|36778.9|36737.5|36734.9|36693.2|769
1673983200000|2023-01-17 19:20:00|36742|36722|36723|36703|36771.9|36729.6|36721.6|36683.7|725
1673983500000|2023-01-17 19:25:00|36722.5|36702.5|36735.9|36685.9|36754.2|36718.7|36712.3|36673.8|592
1673983800000|2023-01-17 19:30:00|36735.1|36685.1|36720.9|36700.9|36754.6|36714.6|36718.4|36678.4|486
1673984100000|2023-01-17 19:35:00|36720.6|36700.6|36719.3|36699.3|36744.6|36703.1|36712.3|36672.4|688
1673984400000|2023-01-17 19:40:00|36719.6|36699.6|36710.9|36690.9|36741.1|36701.9|36705|36668.6|719
1673984700000|2023-01-17 19:45:00|36710.6|36690.6|36738.2|36688.2|36743.6|36710.2|36710.6|36669|568
1673985000000|2023-01-17 19:50:00|36738.1|36688.1|36735.7|36715.7|36761|36716.5|36708|36672.1|496
1673985300000|2023-01-17 19:55:00|36734.8|36714.8|36744.8|36724.8|36764.6|36732.3|36721.3|36684.8|501
1673985600000|2023-01-17 20:00:00|36745.5|36725.5|36740|36720|36770.3|36734.6|36735.1|36697.7|484
1673985900000|2023-01-17 20:05:00|36742.7|36722.7|36743.3|36723.3|36756.9|36724.7|36729.4|36693.3|368
1673986200000|2023-01-17 20:10:00|36743.2|36723.2|36759.3|36709.3|36772.5|36733.6|36740.4|36703.3|470
1673986500000|2023-01-17 20:15:00|36759.4|36709.4|36758.3|36738.3|36780.8|36745.5|36757.6|36704.7|440
1673986800000|2023-01-17 20:20:00|36758.4|36738.4|36750.8|36730.8|36777.9|36742.2|36747.7|36711.4|459
1673987100000|2023-01-17 20:25:00|36750.7|36730.7|36771.2|36721.2|36772.5|36733.5|36746.4|36706.2|368
1673987400000|2023-01-17 20:30:00|36771.3|36721.3|36778.1|36710.6|36789.5|36742.1|36749|36708.3|420
1673987700000|2023-01-17 20:35:00|36766.9|36716.9|36783.5|36715.8|36786|36741.3|36754.1|36708.5|267
1673988000000|2023-01-17 20:40:00|36783|36715.2|36783.5|36733.5|36800.6|36743.5|36759|36715|358
1673988300000|2023-01-17 20:45:00|36783.6|36733.6|36793.3|36710.4|36801.3|36756.1|36759.1|36706|419
1673988600000|2023-01-17 20:50:00|36793.6|36710.7|36799.6|36718.3|36814.4|36740|36781.2|36701.6|603
1673988900000|2023-01-17 20:55:00|36799|36719|36789.1|36712|36806.7|36731.2|36772.5|36704.1|783
1673989200000|2023-01-17 21:00:00|36788.9|36712.9|36796.8|36726.1|36813|36743|36763|36704.9|625
1673989500000|2023-01-17 21:05:00|36796.4|36725.7|36794.2|36744.2|36810|36762.7|36770.6|36716.7|326
1673989800000|2023-01-17 21:10:00|36794.1|36744.1|36777.9|36757.9|36813.9|36765.4|36777.4|36728.6|269
1673990100000|2023-01-17 21:15:00|36778|36758|36800.5|36750.5|36812.4|36767.2|36777.5|36730.1|411
1673990400000|2023-01-17 21:20:00|36813.5|36740.1|36808.3|36739.3|36814.5|36765.2|36780.9|36733.7|276
1673990700000|2023-01-17 21:25:00|36808.9|36739.9|36791.4|36741.4|36809.1|36761.9|36776.3|36731.8|271
1673991000000|2023-01-17 21:30:00|36791.2|36741.2|36794.6|36729.8|36806.3|36743.4|36784.8|36722|243
1673991300000|2023-01-17 21:35:00|36795|36729.6|36805.2|36740.8|36815.7|36742.8|36786.8|36723|302
1673991600000|2023-01-17 21:40:00|36805.6|36740.3|36799.9|36734.6|36815.9|36745.6|36792.7|36729.7|230
1673991900000|2023-01-17 21:45:00|36801.8|36733.6|36809.3|36725.9|36823|36743.4|36793.4|36714|748
1673992200000|2023-01-17 21:50:00|36810.8|36726.4|36813.7|36729.1|36817.3|36739.7|36789.7|36719.6|554
1673992500000|2023-01-17 21:55:00|36807.8|36729.6|36834.9|36714.9|36870.5|36750.5|36804.3|36700.8|471
1673992800000|2023-01-17 22:00:00|36862.6|36742.6|36845.1|36725.1|36866.1|36746.1|36838|36718|70
1673993100000|2023-01-17 22:05:00|36844.3|36724.3|36831.2|36711.2|36846.8|36726.8|36831.2|36711.2|51
1673993400000|2023-01-17 22:10:00|36835.7|36715.7|36844.7|36724.7|36848.5|36728.5|36831.2|36711.2|87
1673993700000|2023-01-17 22:15:00|36844.3|36724.3|36832.4|36717.1|36846.4|36726.4|36831.7|36713.6|133
1673994000000|2023-01-17 22:20:00|36833.9|36713.9|36831.4|36712.8|36835.7|36719.1|36828.8|36710.7|80
1673994300000|2023-01-17 22:25:00|36829.3|36715.1|36830.1|36710.1|36838.5|36718.5|36821.3|36706.5|575
1673994600000|2023-01-17 22:30:00|36830|36710|36832.9|36712.9|36838.2|36718.3|36824.4|36705.2|403
1673994900000|2023-01-17 22:35:00|36832.8|36712.8|36832.8|36713.6|36836.3|36729.2|36822.3|36710.2|66
1673995200000|2023-01-17 22:40:00|36832.4|36712.4|36833.4|36713.4|36834|36723.4|36824.5|36709.9|81
1673995500000|2023-01-17 22:45:00|36833.8|36713.8|36836.9|36716.9|36840.5|36726.6|36833.5|36713.5|107
1673995800000|2023-01-17 22:50:00|36836.4|36716.4|36832.7|36712.7|36837.6|36724.4|36830.5|36710.5|112
1673996100000|2023-01-17 22:55:00|36832.2|36712.2|36829.3|36709.3|36837.3|36723.6|36816.4|36696.4|104
1673996400000|2023-01-17 23:00:00|36829.8|36709.8|36841.7|36721.7|36854.2|36734.2|36827.2|36707.2|333
1673996700000|2023-01-17 23:05:00|36841.5|36721.5|36851.2|36736.3|36860.8|36754|36826|36716.9|229
1673997000000|2023-01-17 23:10:00|36851.1|36732.8|36843|36723|36875.3|36755.3|36824|36723|167
1673997300000|2023-01-17 23:15:00|36851.5|36731.5|36849.6|36729.6|36869.3|36749.3|36843|36723.3|235
1673997600000|2023-01-17 23:20:00|36849.5|36729.5|36848|36728|36856.8|36749|36829|36723.8|156
1673997900000|2023-01-17 23:25:00|36855.2|36735.2|36842.9|36722.9|36857.9|36744|36819|36719.5|149
1673998200000|2023-01-17 23:30:00|36843.3|36723.3|36839.7|36741.7|36864.7|36757|36820|36700|340
1673998500000|2023-01-17 23:35:00|36851.3|36731.3|36848.4|36728.4|36858.8|36753|36822|36723.9|192
1673998800000|2023-01-17 23:40:00|36848.5|36728.5|36835|36734.3|36852|36754|36820|36722.2|248
1673999100000|2023-01-17 23:45:00|36821|36745|36839.1|36719.1|36849.5|36748|36820|36719.1|214
1673999400000|2023-01-17 23:50:00|36835.7|36715.7|36835.2|36725|36843.7|36737|36800|36704.7|202
1673999700000|2023-01-17 23:55:00|36802|36726|36824|36726.3|36848|36752|36802|36703.5|205
1674000000000|2023-01-18 00:00:00|36835|36726.7|36853.8|36743.6|36858.7|36755|36813|36708.2|403
1674000300000|2023-01-18 00:05:00|36859.9|36739.9|36849.1|36759.1|36870.7|36782.5|36832|36735.4|512
1674000600000|2023-01-18 00:10:00|36849.2|36760.1|36838.3|36755.5|36859.7|36782.5|36820.7|36736.5|291
1674000900000|2023-01-18 00:15:00|36829|36755.3|36856.7|36736.7|36864.1|36757.3|36826|36730.8|293
1674001200000|2023-01-18 00:20:00|36840.8|36753.4|36850.4|36730.4|36858.2|36770|36818.5|36727.2|326
1674001500000|2023-01-18 00:25:00|36850.2|36730.2|36828|36743.1|36851.9|36753.1|36821.7|36723.2|305
1674001800000|2023-01-18 00:30:00|36828.5|36743.2|36820.9|36742|36845.6|36752|36811.8|36721.7|346
1674002100000|2023-01-18 00:35:00|36820.7|36746.8|36830.8|36760.6|36841.2|36770.5|36815.5|36733.7|394
1674002400000|2023-01-18 00:40:00|36834.7|36750.2|36829.6|36754.9|36842.6|36771.5|36820.5|36740.9|377
1674002700000|2023-01-18 00:45:00|36829.5|36753.5|36840.3|36766.4|36851|36782.4|36822.5|36740.9|330
1674003000000|2023-01-18 00:50:00|36840.1|36770.3|36846.1|36771.9|36861.6|36782|36829.3|36751.1|466
1674003300000|2023-01-18 00:55:00|36845.3|36771.4|36846.9|36773.6|36862.4|36789.5|36832|36761.8|415
1674003600000|2023-01-18 01:00:00|36848|36773.5|36829.7|36757.1|36859.4|36786.5|36818.5|36745.2|460
1674003900000|2023-01-18 01:05:00|36837.5|36757|36831.4|36752.1|36844.3|36770.5|36816|36742|372
1674004200000|2023-01-18 01:10:00|36831.2|36752.4|36842.5|36760.8|36847.1|36781.2|36818.5|36746.1|498
1674004500000|2023-01-18 01:15:00|36842.3|36760.7|36828.4|36758.1|36848.7|36783|36824.1|36743.7|451
1674004800000|2023-01-18 01:20:00|36827.9|36758.3|36828.3|36760.7|36838|36763|36821.3|36744.1|383
1674005100000|2023-01-18 01:25:00|36829|36760.4|36838.1|36757|36846.4|36775.6|36820.3|36748.7|341
1674005400000|2023-01-18 01:30:00|36836.6|36756.8|36833.7|36764.5|36843|36775.1|36823.8|36747.1|485
1674005700000|2023-01-18 01:35:00|36833.4|36764|36840.2|36753.1|36851.1|36774.4|36819.4|36747.4|463
1674006000000|2023-01-18 01:40:00|36839.8|36751.4|36834.1|36753|36846.4|36763.3|36827.4|36742.4|524
1674006300000|2023-01-18 01:45:00|36834.2|36752.9|36833.4|36752.3|36854.1|36766.1|36830.2|36743.5|469
1674006600000|2023-01-18 01:50:00|36833.5|36752.4|36829.5|36752.8|36846.1|36767.5|36815.8|36742.4|435
1674006900000|2023-01-18 01:55:00|36830.5|36751.6|36804.1|36714.4|36837.3|36760.7|36802.4|36708.1|593
1674007200000|2023-01-18 02:00:00|36807|36705.6|36811.3|36705.2|36819.1|36732|36782|36698.6|551
1674007500000|2023-01-18 02:05:00|36811.4|36707.2|36812|36736.9|36819.5|36751.8|36786.8|36704.6|446
1674007800000|2023-01-18 02:10:00|36811.7|36742.1|36802.1|36732.5|36815|36753.2|36789.5|36728|469
1674008100000|2023-01-18 02:15:00|36802.4|36732.6|36802.6|36730.5|36811.2|36747.3|36791.1|36726.4|494
1674008400000|2023-01-18 02:20:00|36802.7|36730.6|36804.2|36734.4|36809.5|36744.7|36789.6|36724.9|543
1674008700000|2023-01-18 02:25:00|36804.4|36734.6|36821.3|36771.3|36832.3|36777.9|36791|36728.9|521
1674009000000|2023-01-18 02:30:00|36821.5|36771.5|36842.8|36774.4|36860|36787|36820.1|36753|618
1674009300000|2023-01-18 02:35:00|36833.1|36780.9|36842.9|36780.8|36861|36787.4|36828.6|36754.6|581
1674009600000|2023-01-18 02:40:00|36839|36786|36846.8|36776.5|36914.9|36826.6|36829.9|36754.5|1180
1674009900000|2023-01-18 02:45:00|36845.2|36777.7|36865.9|36792|36887.4|36809|36833.8|36764|1151
1674010200000|2023-01-18 02:50:00|36865.8|36791.8|36895|36775|36916|36849.2|36846.2|36745.1|1093
1674010500000|2023-01-18 02:55:00|36895.3|36775.3|36837.4|36717.4|36900|36803|36826|36710.1|610
1674010800000|2023-01-18 03:00:00|36840.3|36720.6|36839|36787|36862.4|36792|36826.1|36712.2|445
1674011100000|2023-01-18 03:05:00|36844.1|36791.7|36835.1|36781.8|36866.6|36795|36827|36723.1|274
1674011400000|2023-01-18 03:10:00|36838|36784|36839.5|36719.5|36862.2|36785|36809.1|36699.1|463
1674011700000|2023-01-18 03:15:00|36811.1|36756.8|36842.5|36722.5|36852.5|36769|36806.6|36707.4|645
1674012000000|2023-01-18 03:20:00|36816|36762|36843.6|36789.3|36878|36792.3|36814|36712.3|634
1674012300000|2023-01-18 03:25:00|36843|36790|36881.2|36776.7|36893|36810|36840.6|36739.2|735
1674012600000|2023-01-18 03:30:00|36885.5|36768.4|36894|36780.9|36905.8|36788.9|36874.8|36755.4|1049
1674012900000|2023-01-18 03:35:00|36894.3|36779.1|36902.4|36782.5|36911.2|36822|36872|36771.8|715
1674013200000|2023-01-18 03:40:00|36903.4|36783.4|36882.6|36797|36912.4|36817.3|36879.8|36766.5|832
1674013500000|2023-01-18 03:45:00|36881.9|36797.7|36888.6|36806.1|36902.4|36820.7|36870.7|36763.1|751
1674013800000|2023-01-18 03:50:00|36888.9|36806.2|36888.6|36813.6|36901.4|36833.5|36874.5|36799.1|717
1674014100000|2023-01-18 03:55:00|36888.5|36814.8|36885.8|36813.6|36898|36830.7|36874.3|36804.5|626
1674014400000|2023-01-18 04:00:00|36879.2|36829.2|36869.9|36750.2|36900.2|36829.2|36844.4|36746.4|744
1674014700000|2023-01-18 04:05:00|36870.2|36749.9|36889|36785.2|36899.1|36794.7|36864.5|36749.6|704
1674015000000|2023-01-18 04:10:00|36892.2|36772.2|36882.1|36772.9|36903.1|36794.7|36871|36766.3|686
1674015300000|2023-01-18 04:15:00|36881.8|36773|36887.1|36772.7|36896.6|36789.7|36864.3|36760.3|653
1674015600000|2023-01-18 04:20:00|36887.3|36772|36896.5|36776.5|36899|36785.8|36870.6|36761.4|656
1674015900000|2023-01-18 04:25:00|36893.4|36773.4|36876.1|36766.9|36896.8|36796.7|36869.6|36761.3|583
1674016200000|2023-01-18 04:30:00|36876.2|36767|36873.4|36757.8|36891.9|36797|36847|36756.2|645
1674016500000|2023-01-18 04:35:00|36874|36758.1|36870.9|36763.3|36883.3|36781.7|36859|36751.3|718
1674016800000|2023-01-18 04:40:00|36868|36760.4|36874.5|36756.6|36881.6|36780.3|36857.7|36749.1|858
1674017100000|2023-01-18 04:45:00|36873|36753.8|36869.6|36759.8|36882.3|36772.3|36851.7|36744.6|822
1674017400000|2023-01-18 04:50:00|36869.9|36760|36874.8|36757.6|36886.1|36789|36856.9|36749.2|755
1674017700000|2023-01-18 04:55:00|36877.2|36758.7|36879|36761.5|36885.3|36795.5|36845.5|36752.7|986
1674018000000|2023-01-18 05:00:00|36878.1|36758.1|36879.6|36759.6|36886.3|36770.8|36858.7|36750.3|943
1674018300000|2023-01-18 05:05:00|36879.5|36759.5|36876.6|36760.2|36890.4|36777.7|36864.8|36752|506
1674018600000|2023-01-18 05:10:00|36876.9|36760.3|36885.6|36769.4|36893.6|36782|36861.2|36748.4|592
1674018900000|2023-01-18 05:15:00|36877.8|36769.2|36882.9|36770.9|36895.6|36805.5|36855.5|36759.7|539
1674019200000|2023-01-18 05:20:00|36883|36771|36880.8|36781.4|36890.8|36802|36852|36757.8|559
1674019500000|2023-01-18 05:25:00|36880.3|36780.9|36884.4|36764.4|36893.2|36790.7|36866.6|36758.1|484
1674019800000|2023-01-18 05:30:00|36884.2|36764.2|36879.5|36772.9|36893.4|36807.5|36857|36755.4|505
1674020100000|2023-01-18 05:35:00|36879.4|36772.8|36877.5|36757.5|36891.6|36808.5|36851|36755.2|619
1674020400000|2023-01-18 05:40:00|36877.4|36757.4|36864.6|36744.6|36878.4|36771.9|36840.3|36738.3|677
1674020700000|2023-01-18 05:45:00|36860.6|36750.8|36869.3|36762.6|36878.1|36773.5|36851.2|36741.2|609
1674021000000|2023-01-18 05:50:00|36869.4|36762.7|36867.5|36756.8|36877.9|36774|36848.4|36735|693
1674021300000|2023-01-18 05:55:00|36873.9|36753.9|36861.7|36741.7|36877.1|36780.5|36828.4|36729.2|650
1674021600000|2023-01-18 06:00:00|36863.4|36743.4|36822.5|36772.5|36863.4|36814|36802|36727.1|469
1674021900000|2023-01-18 06:05:00|36836.2|36769|36810.9|36742.5|36851|36795.5|36781|36725|346
1674022200000|2023-01-18 06:10:00|36810.4|36743|36802.2|36738|36829.6|36772.4|36769|36715|369
1674022500000|2023-01-18 06:15:00|36790.5|36740.5|36812.6|36735.1|36841|36780.9|36774|36718|417
1674022800000|2023-01-18 06:20:00|36822.1|36735.4|36811|36733.5|36844|36774.3|36772|36713|391
1674023100000|2023-01-18 06:25:00|36825.4|36714|36820|36737.8|36836|36774.5|36773.3|36713|434
1674023400000|2023-01-18 06:30:00|36819.7|36738|36829.5|36736.6|36836.4|36771.4|36791|36714.7|702
1674023700000|2023-01-18 06:35:00|36828.2|36736.8|36806.5|36756.5|36835|36787.4|36796.8|36717.1|696
1674024000000|2023-01-18 06:40:00|36808.9|36758.9|36811.8|36738|36841.2|36789.2|36790.8|36719.2|715
1674024300000|2023-01-18 06:45:00|36815.1|36733|36831.1|36749.9|36843.7|36765.7|36801.5|36714.6|691
1674024600000|2023-01-18 06:50:00|36831|36749.8|36814.7|36748.9|36842.7|36773.4|36776.5|36713.6|629
1674024900000|2023-01-18 06:55:00|36814.8|36749|36803.8|36697|36832.4|36769.5|36789.5|36689|642
1674025200000|2023-01-18 07:00:00|36798.8|36699.4|36741.4|36691.4|36807.5|36727.7|36729.4|36678|727
1674025500000|2023-01-18 07:05:00|36741.7|36691.7|36749.8|36699.8|36783|36728.7|36734.1|36673|580
1674025800000|2023-01-18 07:10:00|36755.9|36687.1|36744|36648.9|36785.7|36699.6|36728.2|36639.6|789
1674026100000|2023-01-18 07:15:00|36733.3|36650.5|36712.1|36633.9|36752.6|36663|36707.6|36627.6|811
1674026400000|2023-01-18 07:20:00|36711.9|36634|36721.6|36651.9|36745|36677|36687.9|36627.8|783
1674026700000|2023-01-18 07:25:00|36722.2|36652.2|36715.1|36647.8|36746.1|36662.5|36688.6|36617.1|923
1674027000000|2023-01-18 07:30:00|36714.9|36647.7|36716.4|36649.1|36748.9|36684.7|36691.4|36640.3|830
1674027300000|2023-01-18 07:35:00|36714.7|36648.8|36636.5|36616.5|36729.4|36676.2|36620.1|36538.8|907
1674027600000|2023-01-18 07:40:00|36637.6|36617.6|36590|36540|36669.2|36620.9|36590|36514.9|1009
1674027900000|2023-01-18 07:45:00|36593.2|36528.9|36595.8|36575.8|36632.5|36580.7|36558.9|36492.6|858
1674028200000|2023-01-18 07:50:00|36596.2|36576.2|36552.8|36532.8|36619.6|36576.9|36537.6|36517.6|709
1674028500000|2023-01-18 07:55:00|36550.9|36530.9|36548|36498|36567.8|36537.5|36487.8|36456.7|833
1674028800000|2023-01-18 08:00:00|36548.1|36498.1|36463.6|36443.6|36561.2|36510.9|36456.5|36373.9|835
1674029100000|2023-01-18 08:05:00|36458.9|36438.9|36435.2|36415.2|36489.1|36457.8|36385.2|36365.2|768
1674029400000|2023-01-18 08:10:00|36435.8|36415.8|36462.1|36442.1|36491.9|36471.9|36432.9|36412.9|737
1674029700000|2023-01-18 08:15:00|36463|36443|36348.5|36328.5|36464.4|36444.4|36325.6|36305.6|957
1674030000000|2023-01-18 08:20:00|36351|36331|36354.7|36334.7|36401|36381|36345.9|36309.1|798
1674030300000|2023-01-18 08:25:00|36356|36336|36331.8|36311.8|36363.6|36343.6|36268.7|36245.5|833
1674030600000|2023-01-18 08:30:00|36332.6|36312.6|36332.3|36312.3|36371.9|36331.4|36319.8|36299.8|789
1674030900000|2023-01-18 08:35:00|36332.6|36312.6|36361.3|36341.3|36368.4|36348.4|36332.6|36308.3|759
1674031200000|2023-01-18 08:40:00|36361.2|36341.2|36379|36359|36429.9|36404.8|36354.8|36334.8|771
1674031500000|2023-01-18 08:45:00|36379.1|36359.1|36389.9|36369.9|36390.1|36370.1|36369.1|36349.1|688
1674031800000|2023-01-18 08:50:00|36389.5|36369.5|36366.1|36346.1|36423.5|36403.1|36361.4|36341.4|768
1674032100000|2023-01-18 08:55:00|36377.8|36357.8|36439.1|36389.1|36482.4|36434.1|36377.8|36335.9|816
1674032400000|2023-01-18 09:00:00|36439|36389|36400.9|36380.9|36465.5|36445.5|36392.9|36358.4|683
1674032700000|2023-01-18 09:05:00|36400.7|36380.7|36381.7|36361.7|36406.1|36386.1|36377.6|36357.6|596
1674033000000|2023-01-18 09:10:00|36382.3|36362.3|36436.8|36416.8|36441.7|36421.7|36375.9|36355.9|679
1674033300000|2023-01-18 09:15:00|36434.6|36414.6|36472.3|36452.3|36475.4|36455.4|36405.7|36385.7|628
1674033600000|2023-01-18 09:20:00|36472.2|36452.2|36491.4|36471.4|36496.3|36476.3|36466.7|36446.7|554
1674033900000|2023-01-18 09:25:00|36491.3|36471.3|36447.7|36427.7|36492.9|36472.9|36443.6|36423.6|570
1674034200000|2023-01-18 09:30:00|36449.6|36429.6|36420|36400|36460.7|36440.7|36398.6|36378.6|740
1674034500000|2023-01-18 09:35:00|36419.6|36399.6|36373.1|36353.1|36428|36408|36360.6|36340.6|693
1674034800000|2023-01-18 09:40:00|36374|36354|36391.9|36371.9|36420.5|36381.5|36369.9|36334|674
1674035100000|2023-01-18 09:45:00|36392.1|36372.1|36360.9|36340.9|36396.7|36376.7|36354|36334|636
1674035400000|2023-01-18 09:50:00|36361.3|36341.3|36341.7|36321.7|36362.3|36342.3|36318.9|36298.9|607
1674035700000|2023-01-18 09:55:00|36342.2|36322.2|36326.4|36306.4|36342.9|36322.9|36318|36298|684
1674036000000|2023-01-18 10:00:00|36326.2|36306.2|36407.8|36387.8|36432.6|36393.6|36324.7|36304.7|741
1674036300000|2023-01-18 10:05:00|36398.8|36378.8|36395.1|36375.1|36421.6|36379.9|36380.9|36339.1|634
1674036600000|2023-01-18 10:10:00|36395.2|36375.2|36410.9|36390.9|36414.8|36394.8|36383.9|36363.9|609
1674036900000|2023-01-18 10:15:00|36410.3|36390.3|36410.8|36390.8|36415.1|36395.1|36392.5|36372.5|628
1674037200000|2023-01-18 10:20:00|36410.9|36390.9|36423.4|36403.4|36428.8|36408.8|36396.6|36376.6|625
1674037500000|2023-01-18 10:25:00|36424.2|36404.2|36426.9|36406.9|36431|36411|36407.6|36387.6|528
1674037800000|2023-01-18 10:30:00|36426.7|36406.7|36436.3|36416.3|36443.7|36423.7|36416.4|36396.4|550
1674038100000|2023-01-18 10:35:00|36436.5|36416.5|36443.7|36423.7|36444.7|36424.7|36425|36405|468
1674038400000|2023-01-18 10:40:00|36443.3|36423.3|36466.7|36446.7|36471.9|36451.9|36434.6|36414.6|543
1674038700000|2023-01-18 10:45:00|36466.2|36446.2|36491|36471|36500.3|36480.3|36454.1|36434.1|534
1674039000000|2023-01-18 10:50:00|36490.5|36470.5|36488|36468|36496.2|36471.8|36470.9|36432.5|497
1674039300000|2023-01-18 10:55:00|36487.2|36467.2|36502.4|36482.4|36509.7|36489.7|36487|36467|605
1674039600000|2023-01-18 11:00:00|36502.9|36482.9|36500.7|36480.7|36510|36490|36493.7|36473.7|503
1674039900000|2023-01-18 11:05:00|36500.9|36480.9|36510.8|36490.8|36518.8|36498.8|36497.9|36477.9|457
1674040200000|2023-01-18 11:10:00|36511.1|36491.1|36524.1|36504.1|36525.7|36505.7|36510.2|36490.2|516
1674040500000|2023-01-18 11:15:00|36524.6|36504.6|36530.9|36510.9|36542.8|36522.8|36520.8|36500.8|531
1674040800000|2023-01-18 11:20:00|36531.2|36511.2|36559.3|36539.3|36561.1|36541.1|36528.5|36508.5|598
1674041100000|2023-01-18 11:25:00|36559.2|36539.2|36537.7|36517.7|36565.7|36539.8|36529|36494.9|592
1674041400000|2023-01-18 11:30:00|36537.5|36517.5|36517.9|36497.9|36553.6|36533.6|36517.5|36497.5|507
1674041700000|2023-01-18 11:35:00|36517.8|36497.8|36511.2|36491.2|36541.6|36521.6|36511.2|36491.2|459
1674042000000|2023-01-18 11:40:00|36511.3|36491.3|36483.9|36463.9|36513.2|36493.2|36475.6|36455.6|523
1674042300000|2023-01-18 11:45:00|36487.6|36467.6|36505.1|36485.1|36531.8|36511.8|36477.2|36457.2|645
1674042600000|2023-01-18 11:50:00|36504.9|36484.9|36488.8|36468.8|36505|36485|36473.5|36453.5|613
1674042900000|2023-01-18 11:55:00|36487.8|36467.8|36541.4|36521.4|36551.4|36531.4|36487.3|36467.3|721
1674043200000|2023-01-18 12:00:00|36541.3|36521.3|36526.6|36506.6|36583.4|36538.1|36513.8|36480.3|746
1674043500000|2023-01-18 12:05:00|36531.6|36511.6|36564.8|36544.8|36579.5|36559.5|36527.3|36507.3|695
1674043800000|2023-01-18 12:10:00|36565|36545|36557.8|36537.8|36570.2|36550.2|36543.2|36523.2|527
1674044100000|2023-01-18 12:15:00|36558.4|36538.4|36569.2|36549.2|36572.9|36552.9|36545.4|36525.4|440
1674044400000|2023-01-18 12:20:00|36568.3|36548.3|36533.1|36513.1|36568.3|36548.3|36531|36511|505
1674044700000|2023-01-18 12:25:00|36533|36513|36528|36508|36560.5|36540.5|36514|36494|543
1674045000000|2023-01-18 12:30:00|36527.5|36507.5|36554.1|36534.1|36557.4|36537.4|36519|36499|601
1674045300000|2023-01-18 12:35:00|36554.2|36534.2|36586.8|36566.8|36592.4|36572.4|36552|36532|506
1674045600000|2023-01-18 12:40:00|36586.6|36566.6|36580.9|36560.9|36598.9|36578.9|36576|36556|515
1674045900000|2023-01-18 12:45:00|36581|36561|36566.2|36546.2|36583|36563|36558.3|36538.3|558
1674046200000|2023-01-18 12:50:00|36567.1|36547.1|36549.1|36529.1|36577|36557|36534.7|36514.7|570
1674046500000|2023-01-18 12:55:00|36549.2|36529.2|36595.6|36575.6|36604.7|36584.7|36548.7|36528.7|651
1674046800000|2023-01-18 13:00:00|36595.4|36575.4|36577.2|36557.2|36607.3|36587.3|36562|36542|734
1674047100000|2023-01-18 13:05:00|36577.7|36557.7|36579.5|36559.5|36595.9|36575.9|36563.2|36543.2|650
1674047400000|2023-01-18 13:10:00|36575.2|36555.2|36558.5|36538.5|36606.1|36559.5|36552.2|36521.3|666
1674047700000|2023-01-18 13:15:00|36556.7|36536.7|36570.5|36550.5|36572.1|36552.1|36555.1|36535.1|545
1674048000000|2023-01-18 13:20:00|36566.2|36546.2|36561.1|36541.1|36568.2|36548.2|36542.1|36522.1|586
1674048300000|2023-01-18 13:25:00|36558.8|36538.8|36580.8|36472.9|36594.4|36548.4|36527.5|36451.7|926
1674048600000|2023-01-18 13:30:00|36578.8|36473.8|36510.5|36460.5|36579.7|36481.3|36455.9|36394|1145
1674048900000|2023-01-18 13:35:00|36511.4|36461.4|36467|36417|36519.8|36474.8|36459|36412.8|1146
1674049200000|2023-01-18 13:40:00|36465.7|36415.7|36409|36389|36467.4|36434.6|36404.5|36373.1|1064
1674049500000|2023-01-18 13:45:00|36411|36391|36328|36308|36433|36398.6|36320.6|36286.4|1061
1674049800000|2023-01-18 13:50:00|36342.2|36292.2|36320.8|36270.8|36363.4|36328.6|36295.5|36258.1|1067
1674050100000|2023-01-18 13:55:00|36320.4|36270.4|36324.3|36304.3|36344|36324|36308.2|36264.8|917
1674050400000|2023-01-18 14:00:00|36326|36306|36314.6|36294.6|36344.4|36324.4|36310.4|36290.4|862
1674050700000|2023-01-18 14:05:00|36314.5|36294.5|36238.6|36218.6|36316.5|36296.5|36198.6|36178.6|867
1674051000000|2023-01-18 14:10:00|36239|36219|36277.5|36257.5|36327.3|36296|36236.5|36189|901
1674051300000|2023-01-18 14:15:00|36277.4|36257.4|36241.3|36153.1|36277.4|36257.4|36201.9|36119.3|1065
1674051600000|2023-01-18 14:20:00|36237.1|36156.9|36161.4|36141.4|36266.6|36214.9|36160.7|36130.1|995
1674051900000|2023-01-18 14:25:00|36161|36141|36174.7|36154.7|36185|36165|36146|36126|1031
1674052200000|2023-01-18 14:30:00|36175.2|36155.2|36144.3|36124.3|36202|36176|36111.2|36048.3|1049
1674052500000|2023-01-18 14:35:00|36144.5|36124.5|36146.4|36126.4|36201.9|36181.9|36140.4|36120.4|1010
1674052800000|2023-01-18 14:40:00|36144.4|36124.4|36135.7|36115.7|36148.2|36128.2|36094.7|36074.7|938
1674053100000|2023-01-18 14:45:00|36135.8|36115.8|36110.8|36090.8|36189.5|36169.5|36104.9|36084.9|969
1674053400000|2023-01-18 14:50:00|36110.5|36090.5|36115.4|36095.4|36129.1|36109.1|36094.2|36074.2|901
1674053700000|2023-01-18 14:55:00|36115.2|36095.2|36113.2|36093.2|36136.8|36116.8|36103.3|36083.3|827
1674054000000|2023-01-18 15:00:00|36113.1|36093.1|36169.7|36149.7|36181.9|36161.9|36081.2|36061.2|915
1674054300000|2023-01-18 15:05:00|36166.6|36146.6|36184.3|36164.3|36195.5|36175.5|36152.8|36132.8|872
1674054600000|2023-01-18 15:10:00|36181.3|36161.3|36257.4|36237.4|36266.3|36246.3|36180.3|36160.3|869
1674054900000|2023-01-18 15:15:00|36257.1|36237.1|36247.1|36227.1|36278.1|36258.1|36220.2|36200.2|927
1674055200000|2023-01-18 15:20:00|36253.3|36233.3|36276.8|36256.8|36291.2|36256.8|36236.4|36205.3|819
1674055500000|2023-01-18 15:25:00|36276.9|36256.9|36261.4|36241.4|36285.4|36265.4|36252.6|36232.6|756
1674055800000|2023-01-18 15:30:00|36267.7|36247.7|36269.3|36249.3|36295.3|36275.3|36259.3|36239.3|781
1674056100000|2023-01-18 15:35:00|36269.5|36249.5|36312.7|36292.7|36315.4|36295.4|36253.7|36233.7|834
1674056400000|2023-01-18 15:40:00|36312.8|36292.8|36295|36275|36316.4|36296.4|36290.6|36270.6|833
1674056700000|2023-01-18 15:45:00|36295.5|36275.5|36323|36303|36328.3|36308.3|36293.3|36263.6|847
1674057000000|2023-01-18 15:50:00|36323.3|36303.3|36327.4|36307.4|36355.7|36335.7|36317.1|36297.1|838
1674057300000|2023-01-18 15:55:00|36327.9|36307.9|36294.4|36274.4|36351|36331|36293.5|36273.5|880
1674057600000|2023-01-18 16:00:00|36294.5|36274.5|36279.2|36259.2|36311.4|36291.4|36254.7|36234.7|842
1674057900000|2023-01-18 16:05:00|36279|36259|36296.2|36276.2|36347.4|36300.1|36277.9|36257.9|755
1674058200000|2023-01-18 16:10:00|36297.1|36277.1|36302.7|36282.7|36327|36294.5|36293.6|36257|718
1674058500000|2023-01-18 16:15:00|36311.8|36291.8|36345.6|36325.6|36368.3|36342.7|36306.4|36262.2|742
1674058800000|2023-01-18 16:20:00|36345.3|36325.3|36385.9|36365.9|36399.9|36368.7|36338.5|36295.1|816
1674059100000|2023-01-18 16:25:00|36389.8|36369.8|36358.9|36338.9|36425.3|36380.5|36311.4|36220|863
1674059400000|2023-01-18 16:30:00|36358.8|36338.8|36407.4|36387.4|36422.4|36392.8|36358.1|36319.5|825
1674059700000|2023-01-18 16:35:00|36407.5|36387.5|36418.9|36398.9|36439.6|36403.5|36404.6|36371.6|706
1674060000000|2023-01-18 16:40:00|36418.3|36398.3|36413.2|36393.2|36438.8|36403.9|36399|36353|661
1674060300000|2023-01-18 16:45:00|36412|36392|36413.1|36393.1|36446|36401.7|36404.4|36365.4|669
1674060600000|2023-01-18 16:50:00|36411.6|36391.6|36395.3|36375.3|36414.3|36394.3|36387.2|36367.2|722
1674060900000|2023-01-18 16:55:00|36395.4|36375.4|36364.3|36344.3|36395.5|36375.5|36352.4|36309.2|751
1674061200000|2023-01-18 17:00:00|36362.3|36342.3|36390.8|36370.8|36420|36370.9|36359.7|36310.5|741
1674061500000|2023-01-18 17:05:00|36414.6|36349.5|36423.9|36355.6|36427.8|36367.9|36394.3|36339.1|650
1674061800000|2023-01-18 17:10:00|36424.1|36355.1|36490.1|36440.1|36495.6|36455.6|36408.5|36347|826
1674062100000|2023-01-18 17:15:00|36490.2|36440.2|36502.1|36452.1|36505.4|36475.1|36460.5|36417|706
1674062400000|2023-01-18 17:20:00|36502.2|36452.2|36476.3|36456.3|36502.2|36475.9|36471.6|36439.9|646
1674062700000|2023-01-18 17:25:00|36476.4|36456.4|36577.5|36557.5|36616.3|36575.1|36469.5|36443.9|673
1674063000000|2023-01-18 17:30:00|36578.1|36558.1|36596.4|36576.4|36628.3|36587|36569|36536.4|631
1674063300000|2023-01-18 17:35:00|36596.3|36576.3|36666.3|36587.5|36691.2|36611.5|36584.6|36538.4|773
1674063600000|2023-01-18 17:40:00|36661.3|36591.8|36638.2|36588.2|36669.8|36622.6|36634.1|36574.2|600
1674063900000|2023-01-18 17:45:00|36643.8|36579.1|36642.5|36622.5|36674.2|36625.3|36636.1|36566|603
1674064200000|2023-01-18 17:50:00|36642.4|36622.4|36673.2|36623.2|36678.7|36643.8|36626.8|36590.3|673
1674064500000|2023-01-18 17:55:00|36673.1|36623.1|36618.8|36598.8|36677|36634.7|36618.8|36577.5|623
1674064800000|2023-01-18 18:00:00|36617.7|36597.7|36616.6|36596.6|36651|36605.7|36607|36570.4|649
1674065100000|2023-01-18 18:05:00|36616.7|36596.7|36619.3|36599.3|36626.9|36606.9|36601.2|36581.2|640
1674065400000|2023-01-18 18:10:00|36619.1|36599.1|36604.4|36584.4|36627.7|36607.7|36592.2|36547|690
1674065700000|2023-01-18 18:15:00|36604.6|36584.6|36591.6|36571.6|36626|36588.6|36581|36553.3|664
1674066000000|2023-01-18 18:20:00|36590.3|36570.3|36588.1|36568.1|36597.6|36577.6|36579.7|36559.7|644
1674066300000|2023-01-18 18:25:00|36588.2|36568.2|36601.3|36581.3|36607.4|36587.4|36579.8|36559.8|590
1674066600000|2023-01-18 18:30:00|36600.5|36580.5|36611.3|36591.3|36611.7|36591.7|36590.4|36570.4|591
1674066900000|2023-01-18 18:35:00|36611.1|36591.1|36606.5|36586.5|36620.2|36600.2|36595.1|36575.1|597
1674067200000|2023-01-18 18:40:00|36606.6|36586.6|36601.1|36581.1|36613.9|36593.9|36596.3|36576.3|553
1674067500000|2023-01-18 18:45:00|36601|36581|36574.5|36554.5|36611|36591|36564.9|36544.9|679
1674067800000|2023-01-18 18:50:00|36574.7|36554.7|36571.4|36551.4|36585|36565|36564|36534.1|605
1674068100000|2023-01-18 18:55:00|36571.3|36551.3|36623.1|36547.1|36627.7|36587.3|36565.8|36538.9|666
1674068400000|2023-01-18 19:00:00|36623.3|36547|36620.2|36600.2|36638.3|36605.3|36602.7|36546.9|620
1674068700000|2023-01-18 19:05:00|36619|36599|36617.4|36597.4|36643.3|36614|36604.9|36575.7|546
1674069000000|2023-01-18 19:10:00|36616.4|36596.4|36615.4|36595.4|36646.8|36602.4|36603.3|36571|485
1674069300000|2023-01-18 19:15:00|36615.5|36595.5|36613|36593|36645.6|36602.6|36608.5|36572.3|528
1674069600000|2023-01-18 19:20:00|36614.9|36594.9|36621.2|36601.2|36652|36609|36601.8|36569.1|512
1674069900000|2023-01-18 19:25:00|36621.3|36601.3|36617.7|36597.7|36630.3|36608|36605.9|36564.6|491
1674070200000|2023-01-18 19:30:00|36618|36598|36628.4|36608.4|36630.2|36610.2|36615.3|36595.3|450
1674070500000|2023-01-18 19:35:00|36627.9|36607.9|36628.5|36608.5|36634.4|36614.4|36623.5|36603.5|470
1674070800000|2023-01-18 19:40:00|36628.6|36608.6|36628.4|36608.4|36632.4|36612.4|36617.5|36597.5|459
1674071100000|2023-01-18 19:45:00|36626.9|36606.9|36627.1|36607.1|36635.4|36615.4|36623.3|36603.3|530
1674071400000|2023-01-18 19:50:00|36626.7|36606.7|36640.2|36620.2|36641.9|36621.9|36625|36605|489
1674071700000|2023-01-18 19:55:00|36640.3|36620.3|36613.7|36593.7|36642.4|36622.4|36606.7|36586.7|516
1674072000000|2023-01-18 20:00:00|36613.9|36593.9|36655.3|36605.3|36662.7|36610.2|36609.9|36589.9|563
1674072300000|2023-01-18 20:05:00|36655.6|36605.6|36658.8|36608.8|36670.8|36609.9|36649.9|36591.7|550
1674072600000|2023-01-18 20:10:00|36656.8|36606.8|36649.2|36599.2|36666.9|36623|36635.7|36588.3|529
1674072900000|2023-01-18 20:15:00|36649.4|36599.4|36650.4|36600.4|36664.3|36617.5|36632.7|36591.6|500
1674073200000|2023-01-18 20:20:00|36649.2|36599.2|36644.8|36594.8|36655.9|36605.9|36638.6|36583.1|412
1674073500000|2023-01-18 20:25:00|36644.4|36594.4|36642.1|36592.1|36660|36614.5|36621.4|36582.3|448
1674073800000|2023-01-18 20:30:00|36650.2|36586|36667.4|36595.9|36668.9|36607.6|36643|36575|555
1674074100000|2023-01-18 20:35:00|36667.3|36596.9|36664.9|36592.4|36672.4|36608.6|36654.5|36582.9|503
1674074400000|2023-01-18 20:40:00|36664.8|36592.3|36667.3|36595.4|36673.7|36616|36655.1|36586.5|449
1674074700000|2023-01-18 20:45:00|36665.4|36590.2|36660.7|36590.8|36666.7|36602.6|36646.4|36581.3|502
1674075000000|2023-01-18 20:50:00|36658.8|36590.7|36661.3|36589.2|36666.9|36600.4|36646|36581.8|437
1674075300000|2023-01-18 20:55:00|36660.7|36589.1|36653.9|36589.9|36669|36617.4|36629.9|36586|595
1674075600000|2023-01-18 21:00:00|36652.7|36588.6|36598.8|36578.8|36663.1|36611.8|36591.4|36513.1|601
1674075900000|2023-01-18 21:05:00|36597.7|36577.7|36627.1|36577.1|36637.2|36595.5|36597.7|36535.8|303
1674076200000|2023-01-18 21:10:00|36625.7|36575.7|36639.4|36568.6|36657.6|36598.4|36599|36557.6|364
1674076500000|2023-01-18 21:15:00|36645.5|36569.6|36629.2|36565.2|36645.6|36592.8|36603.3|36549|263
1674076800000|2023-01-18 21:20:00|36629.1|36563.6|36631.4|36565.8|36643.8|36589.5|36602.4|36546|240
1674077100000|2023-01-18 21:25:00|36631.3|36557.9|36623.2|36573.2|36641.3|36588.3|36606.8|36542.1|330
1674077400000|2023-01-18 21:30:00|36636.9|36564.4|36614.4|36564.4|36645.2|36569.2|36613.9|36543|244
1674077700000|2023-01-18 21:35:00|36626.6|36558.5|36620.7|36553.5|36663.2|36565.6|36612|36528|402
1674078000000|2023-01-18 21:40:00|36619.9|36552.4|36626.3|36537.8|36630.3|36556.2|36611.3|36532.6|260
1674078300000|2023-01-18 21:45:00|36626.4|36537.9|36626.1|36546.6|36640.6|36556|36612.5|36537.4|280
1674078600000|2023-01-18 21:50:00|36617.5|36546.7|36626.4|36538.9|36630.8|36556|36597.9|36519|420
1674078900000|2023-01-18 21:55:00|36627.1|36537.6|36589|36469|36664|36547.8|36546.4|36426.4|477
1674079200000|2023-01-18 22:00:00|36595.9|36475.9|36587.5|36467.5|36598.3|36478.3|36587.5|36467.5|79
1674079500000|2023-01-18 22:05:00|36582.4|36462.4|36605.6|36485.6|36613.4|36493.4|36575.9|36455.9|94
1674079800000|2023-01-18 22:10:00|36605.9|36485.9|36613.2|36493.2|36614.9|36494.9|36589.8|36469.8|404
1674080100000|2023-01-18 22:15:00|36613.4|36493.4|36607.5|36487.5|36615.9|36495.9|36595.6|36475.6|240
1674080400000|2023-01-18 22:20:00|36607.7|36487.7|36608.1|36488.1|36612.3|36492.3|36592.1|36472.1|70
1674080700000|2023-01-18 22:25:00|36607.6|36487.6|36607.1|36487.1|36612.7|36492.7|36595.5|36475.5|89
1674081000000|2023-01-18 22:30:00|36608.3|36488.3|36604.8|36484.8|36614.6|36494.6|36594.5|36474.5|257
1674081300000|2023-01-18 22:35:00|36604.7|36484.7|36606.8|36486.8|36613.8|36493.8|36597.8|36477.8|275
1674081600000|2023-01-18 22:40:00|36606.7|36486.7|36612.4|36492.4|36612.4|36492.4|36603.6|36483.6|127
1674081900000|2023-01-18 22:45:00|36608.6|36488.6|36606.3|36486.3|36612.5|36492.5|36597.7|36477.7|182
1674082200000|2023-01-18 22:50:00|36604|36484|36603.5|36483.5|36612.7|36492.7|36595|36475|168
1674082500000|2023-01-18 22:55:00|36598.3|36478.3|36594.3|36474.3|36616.7|36496.7|36590.2|36470.2|233
1674082800000|2023-01-18 23:00:00|36602.5|36482.5|36596.3|36476.3|36611.8|36491.8|36584.7|36464.7|390
1674083100000|2023-01-18 23:05:00|36593.4|36473.4|36606.9|36486.9|36646.1|36526.1|36589.6|36469.6|307
1674083400000|2023-01-18 23:10:00|36607|36487|36591.4|36471.4|36617.9|36497.9|36575.8|36455.8|451
1674083700000|2023-01-18 23:15:00|36591.3|36471.3|36593.9|36473.9|36607.7|36487.7|36575.3|36455.3|370
1674084000000|2023-01-18 23:20:00|36593.8|36473.8|36588.7|36468.7|36602|36482|36577.9|36457.9|323
1674084300000|2023-01-18 23:25:00|36588.6|36468.6|36603.5|36483.5|36607.4|36487.4|36580.2|36460.2|224
1674084600000|2023-01-18 23:30:00|36603.7|36483.7|36593.1|36473.1|36608.6|36488.6|36567.5|36447.5|312
1674084900000|2023-01-18 23:35:00|36593|36473|36594.4|36474.4|36596.9|36476.9|36580.7|36460.7|284
1674085200000|2023-01-18 23:40:00|36594.3|36474.3|36587.7|36467.7|36596.4|36476.4|36582.3|36462.3|191
1674085500000|2023-01-18 23:45:00|36587.3|36467.3|36573.7|36453.7|36589.6|36469.6|36569.2|36449.2|155
1674085800000|2023-01-18 23:50:00|36569.3|36449.3|36587.8|36467.8|36592.4|36472.4|36569.3|36449.3|221
1674086100000|2023-01-18 23:55:00|36588.4|36468.4|36632.8|36512.8|36636.3|36549.5|36581.4|36461.4|300
1674086400000|2023-01-19 00:00:00|36631.9|36511.9|36632|36516.2|36641|36534|36615.7|36505.2|578
1674086700000|2023-01-19 00:05:00|36632.2|36516.6|36680.3|36560.6|36680.3|36565.1|36611|36506.5|558
1674087000000|2023-01-19 00:10:00|36680.4|36561.1|36675.5|36555.5|36703.2|36583.2|36669.6|36549.6|504
1674087300000|2023-01-19 00:15:00|36675.6|36555.6|36668.9|36548.9|36679.7|36563.6|36652.9|36532.9|450
1674087600000|2023-01-19 00:20:00|36668.8|36548.8|36689.1|36569.1|36693.6|36573.7|36665.4|36545.4|470
1674087900000|2023-01-19 00:25:00|36689|36569|36629.4|36509.4|36689.3|36569.3|36615.4|36495.4|394
1674088200000|2023-01-19 00:30:00|36629.3|36509.3|36626.2|36506.2|36656.2|36536.2|36616.2|36496.2|558
1674088500000|2023-01-19 00:35:00|36627.5|36507.5|36658|36538|36658.5|36538.5|36613.8|36493.8|600
1674088800000|2023-01-19 00:40:00|36659.2|36539.2|36656.1|36536.1|36724.4|36604.4|36605.3|36485.3|818
1674089100000|2023-01-19 00:45:00|36649.8|36529.8|36658.1|36555.8|36687.2|36569.7|36605.5|36485.5|747
1674089400000|2023-01-19 00:50:00|36658|36555.7|36667.4|36547.4|36722.2|36602.2|36619.7|36499.7|698
1674089700000|2023-01-19 00:55:00|36667.7|36547.7|36696.9|36587.1|36723.6|36603.6|36645.2|36525.2|722
1674090000000|2023-01-19 01:00:00|36697|36587|36699.1|36611.2|36716.1|36633|36682|36578.5|884
1674090300000|2023-01-19 01:05:00|36697.1|36610.9|36684.3|36564.3|36705.3|36615|36671.3|36560.8|883
1674090600000|2023-01-19 01:10:00|36677.6|36576.5|36694.7|36589.4|36703.9|36604.3|36671|36559.7|873
1674090900000|2023-01-19 01:15:00|36689.3|36587.5|36697.2|36588.1|36718.6|36613.2|36678.4|36568|877
1674091200000|2023-01-19 01:20:00|36698.1|36594.6|36703.8|36589|36714.4|36633|36683|36579.6|854
1674091500000|2023-01-19 01:25:00|36703.7|36599.2|36699|36579|36708.2|36612.3|36685.3|36570.4|476
1674091800000|2023-01-19 01:30:00|36693.4|36590.5|36687.5|36586.8|36701.3|36618|36668|36562.9|529
1674092100000|2023-01-19 01:35:00|36690.4|36570.4|36690.5|36570.5|36696.7|36595.7|36669.3|36559|525
1674092400000|2023-01-19 01:40:00|36690.3|36570.3|36693.1|36584.5|36701.9|36599.3|36674.4|36558.4|508
1674092700000|2023-01-19 01:45:00|36693|36584.7|36711.2|36610|36724.1|36619.3|36689|36577.3|616
1674093000000|2023-01-19 01:50:00|36711.4|36609.6|36720.9|36619.6|36730.7|36642.3|36703.8|36590|603
1674093300000|2023-01-19 01:55:00|36720.5|36617.5|36715.1|36616|36736.6|36640.9|36707.7|36603.7|634
1674093600000|2023-01-19 02:00:00|36715|36614.2|36733|36617.2|36737.5|36653.5|36673.5|36589.4|549
1674093900000|2023-01-19 02:05:00|36720.9|36617.3|36708.1|36615.7|36734.1|36649.5|36699.5|36591.7|636
1674094200000|2023-01-19 02:10:00|36711.3|36614.5|36732.4|36632.5|36749.9|36677.5|36697.5|36596.8|513
1674094500000|2023-01-19 02:15:00|36731.8|36632|36739|36619|36755.6|36664|36725.5|36609.7|389
1674094800000|2023-01-19 02:20:00|36738.8|36618.8|36732.6|36633.6|36753.2|36661|36721.3|36611.3|362
1674095100000|2023-01-19 02:25:00|36732.7|36634|36723.4|36608.1|36754.1|36653.6|36711.2|36597.7|434
1674095400000|2023-01-19 02:30:00|36723.5|36635.4|36700.5|36603.8|36727.9|36636|36693.8|36586.5|540
1674095700000|2023-01-19 02:35:00|36700.9|36604.3|36700.5|36619.8|36720.6|36625|36692|36581.4|435
1674096000000|2023-01-19 02:40:00|36700.6|36600.3|36707|36608.8|36718.9|36629.1|36692.7|36585.8|466
1674096300000|2023-01-19 02:45:00|36706.7|36606.9|36710|36614.9|36722.4|36634|36684|36584.9|472
1674096600000|2023-01-19 02:50:00|36709.9|36615|36699.1|36622.2|36725.8|36624.7|36695|36583.9|348
1674096900000|2023-01-19 02:55:00|36705.2|36607.5|36697.8|36603.7|36726.2|36649.5|36669.5|36578.3|463
1674097200000|2023-01-19 03:00:00|36697.9|36603.9|36694.2|36593.3|36714.5|36633.5|36653.5|36577.9|398
1674097500000|2023-01-19 03:05:00|36694|36593.2|36702.3|36585.9|36709.3|36623|36678.7|36570.2|411
1674097800000|2023-01-19 03:10:00|36703.7|36583.7|36687.5|36591.9|36709.8|36618.6|36675.4|36573.2|540
1674098100000|2023-01-19 03:15:00|36687.4|36590.1|36696.8|36593.2|36702.1|36613.3|36682.1|36567.7|534
1674098400000|2023-01-19 03:20:00|36696.4|36602.3|36693.8|36604.1|36701.5|36627.2|36672|36585.2|464
1674098700000|2023-01-19 03:25:00|36693.9|36604.2|36701.8|36601.7|36704.6|36619|36683|36593.6|347
1674099000000|2023-01-19 03:30:00|36694.9|36611|36701.7|36602|36704|36626|36688.2|36592.4|244
1674099300000|2023-01-19 03:35:00|36699.5|36601.7|36691.1|36607.3|36704.2|36639.5|36659.5|36598.5|380
1674099600000|2023-01-19 03:40:00|36690.7|36606.8|36664.5|36567.1|36698.6|36613.3|36653|36555.8|530
1674099900000|2023-01-19 03:45:00|36664.8|36567.4|36662|36571.6|36675.6|36573.9|36660.2|36544.4|603
1674100200000|2023-01-19 03:50:00|36670.5|36552.8|36670.6|36574.5|36682.9|36593|36655.8|36548.9|543
1674100500000|2023-01-19 03:55:00|36670.8|36574.6|36692.4|36578.2|36705.1|36588.4|36661.7|36555.2|418
1674100800000|2023-01-19 04:00:00|36692.5|36578.3|36689.1|36573|36706.9|36590.4|36657.3|36571|474
1674101100000|2023-01-19 04:05:00|36676.5|36572.9|36670.9|36582.9|36703.6|36607.8|36662.7|36568|476
1674101400000|2023-01-19 04:10:00|36670.4|36582.4|36682.1|36591.2|36703|36621.5|36641.5|36568.3|459
1674101700000|2023-01-19 04:15:00|36681.7|36591|36692.6|36597.3|36705.4|36607.7|36669.7|36571.1|453
1674102000000|2023-01-19 04:20:00|36692.3|36597.1|36684.5|36592.2|36710.9|36623|36673|36581|461
1674102300000|2023-01-19 04:25:00|36679.2|36592.3|36685.7|36592.2|36708.3|36604.9|36654.9|36578.5|483
1674102600000|2023-01-19 04:30:00|36686.1|36592.1|36693.2|36600.6|36714.4|36620|36670|36584.7|366
1674102900000|2023-01-19 04:35:00|36693.7|36600.5|36698.3|36601.8|36712.8|36631.5|36651.5|36581.6|442
1674103200000|2023-01-19 04:40:00|36697.9|36601.5|36694.1|36600.1|36715.6|36622|36672|36589.6|415
1674103500000|2023-01-19 04:45:00|36707.5|36594.9|36694.1|36598.5|36712.8|36612.8|36662.8|36588.5|389
1674103800000|2023-01-19 04:50:00|36694.4|36598.6|36690.7|36601.5|36711.7|36603.4|36681.8|36586.4|375
1674104100000|2023-01-19 04:55:00|36689.7|36600.9|36692|36596|36711.9|36610.7|36660.7|36582|388
1674104400000|2023-01-19 05:00:00|36691.8|36593.8|36686.7|36592.1|36708.4|36609.1|36659.1|36577.3|420
1674104700000|2023-01-19 05:05:00|36686.5|36592|36691.4|36597.5|36708.8|36622.5|36642.5|36575|501
1674105000000|2023-01-19 05:10:00|36682.9|36600.1|36698.5|36600.2|36723.7|36609.9|36682.2|36589.2|446
1674105300000|2023-01-19 05:15:00|36698.4|36600.1|36697.8|36604.4|36718.8|36615.5|36680.7|36591.9|461
1674105600000|2023-01-19 05:20:00|36715.3|36595.9|36682.6|36590.1|36721.6|36617.7|36682.6|36582.6|458
1674105900000|2023-01-19 05:25:00|36682.5|36590|36680.1|36586.1|36706.8|36603.3|36647|36572.9|479
1674106200000|2023-01-19 05:30:00|36679.9|36585.9|36685.1|36599.3|36728.7|36627.5|36647.5|36578.5|517
1674106500000|2023-01-19 05:35:00|36685.9|36599.1|36692.6|36600.2|36714.4|36605.3|36666|36577.8|518
1674106800000|2023-01-19 05:40:00|36710.3|36596.4|36702.4|36625.8|36744|36638.1|36655.8|36585.4|563
1674107100000|2023-01-19 05:45:00|36702.5|36624.4|36689.5|36616.6|36725.1|36665.5|36675.5|36602.4|404
1674107400000|2023-01-19 05:50:00|36689.6|36616.7|36685.5|36613.3|36712.7|36628.2|36676.1|36606.4|447
1674107700000|2023-01-19 05:55:00|36685.4|36612.9|36703.6|36617.9|36708.7|36641.6|36659.5|36606.1|416
1674108000000|2023-01-19 06:00:00|36694.2|36622|36700.5|36622.5|36718.4|36654.1|36661|36609.1|461
1674108300000|2023-01-19 06:05:00|36698.9|36623.4|36670|36595.2|36714.5|36648.5|36634.3|36582.4|444
1674108600000|2023-01-19 06:10:00|36670.1|36600.7|36673.3|36598.3|36686.8|36618.1|36638.1|36579.8|366
1674108900000|2023-01-19 06:15:00|36673.1|36587.5|36679|36603.4|36691.2|36628.1|36642|36586.4|429
1674109200000|2023-01-19 06:20:00|36679.2|36603.5|36667.9|36592.3|36692|36618.8|36638.8|36580.3|509
1674109500000|2023-01-19 06:25:00|36667.6|36591.8|36670.6|36600|36687.1|36612.3|36653.7|36579.6|479
1674109800000|2023-01-19 06:30:00|36680.3|36588|36654.1|36575.9|36682|36612.4|36646|36563.7|510
1674110100000|2023-01-19 06:35:00|36653.8|36576.1|36659.1|36559.7|36668.8|36590.3|36634|36554|536
1674110400000|2023-01-19 06:40:00|36659|36563.2|36649.7|36577.5|36669.8|36607.5|36620|36557.8|428
1674110700000|2023-01-19 06:45:00|36651.9|36577.2|36649.5|36570.2|36672.9|36600.5|36618.7|36555.1|441
1674111000000|2023-01-19 06:50:00|36646.7|36572.9|36668.8|36557.9|36674.6|36586.3|36636.3|36549.4|564
1674111300000|2023-01-19 06:55:00|36668.7|36557.8|36698.9|36605.6|36712.4|36614.3|36652.4|36557.7|585
1674111600000|2023-01-19 07:00:00|36695.7|36609.6|36687.7|36617.3|36705.1|36640|36660|36594.8|854
1674111900000|2023-01-19 07:05:00|36687.6|36617.1|36669.5|36560|36695.5|36647.2|36587.8|36497.7|836
1674112200000|2023-01-19 07:10:00|36668.4|36573.5|36679.3|36606.4|36686.5|36618|36641|36557.8|516
1674112500000|2023-01-19 07:15:00|36680.1|36605.6|36705.4|36629|36732.2|36666|36665.7|36591.2|747
1674112800000|2023-01-19 07:20:00|36706.6|36630|36680.3|36630.3|36735|36666.9|36677|36568.6|813
1674113100000|2023-01-19 07:25:00|36688.2|36616.6|36686.1|36622.3|36699|36649.2|36661.5|36590|866
1674113400000|2023-01-19 07:30:00|36679|36629|36635.2|36585.2|36692|36648|36633.1|36576.7|693
1674113700000|2023-01-19 07:35:00|36634.9|36584.9|36615.1|36595.1|36674.8|36616.6|36608|36571.2|742
1674114000000|2023-01-19 07:40:00|36614.9|36594.9|36651.1|36579.4|36651.1|36604.2|36606.6|36567|558
1674114300000|2023-01-19 07:45:00|36651|36581.2|36629.6|36609.6|36651.1|36617|36613.9|36575.3|562
1674114600000|2023-01-19 07:50:00|36628.4|36608.4|36596.9|36576.9|36629.3|36608.6|36596.3|36560.4|650
1674114900000|2023-01-19 07:55:00|36596.5|36576.5|36617.1|36597.1|36620|36600|36576.3|36556.3|640
1674115200000|2023-01-19 08:00:00|36615.9|36595.9|36614.7|36594.7|36640.1|36620.1|36600.5|36580.5|707
1674115500000|2023-01-19 08:05:00|36614.6|36594.6|36602.6|36582.6|36637.2|36617.2|36597.2|36577.2|542
1674115800000|2023-01-19 08:10:00|36602.9|36582.9|36550.9|36530.9|36612.8|36592.8|36545.2|36525.2|652
1674116100000|2023-01-19 08:15:00|36551.3|36531.3|36583.8|36563.8|36586.8|36566.8|36549.4|36529.4|603
1674116400000|2023-01-19 08:20:00|36582.9|36562.9|36509.8|36459.8|36582.9|36562.9|36491.5|36443.4|647
1674116700000|2023-01-19 08:25:00|36509.7|36459.7|36431.6|36411.6|36523.5|36459.7|36423.5|36379.7|773
1674117000000|2023-01-19 08:30:00|36432|36412|36495.9|36475.9|36530.3|36489.8|36399.1|36379.1|750
1674117300000|2023-01-19 08:35:00|36496.8|36476.8|36541.7|36521.7|36560.2|36540.2|36494.8|36446.3|749
1674117600000|2023-01-19 08:40:00|36541.4|36521.4|36491.4|36471.4|36541.5|36521.5|36459.5|36439.5|704
1674117900000|2023-01-19 08:45:00|36491.3|36471.3|36508|36488|36521.2|36501.2|36476.4|36454|728
1674118200000|2023-01-19 08:50:00|36508.1|36488.1|36564.1|36544.1|36598.2|36555|36508.1|36488.1|762
1674118500000|2023-01-19 08:55:00|36564.6|36544.6|36536.4|36516.4|36581|36561|36527.1|36489.4|743
1674118800000|2023-01-19 09:00:00|36536.5|36516.5|36539.2|36519.2|36587.8|36558.1|36531|36487|647
1674119100000|2023-01-19 09:05:00|36542.1|36522.1|36567.8|36547.8|36573.1|36553.1|36540.5|36520.5|615
1674119400000|2023-01-19 09:10:00|36566.6|36546.6|36561.9|36541.9|36571.3|36551.3|36547.2|36527.2|555
1674119700000|2023-01-19 09:15:00|36561.8|36541.8|36604|36584|36615.6|36591.7|36561.8|36512.9|607
1674120000000|2023-01-19 09:20:00|36604.5|36584.5|36649|36629|36675|36637.8|36603.3|36583.3|556
1674120300000|2023-01-19 09:25:00|36646.7|36626.7|36673.4|36653.4|36680.5|36660.5|36639.6|36597.9|494
1674120600000|2023-01-19 09:30:00|36671.1|36651.1|36670.8|36650.8|36685|36665|36665.8|36645.8|554
1674120900000|2023-01-19 09:35:00|36670.4|36650.4|36550.3|36500.3|36682.4|36662.4|36533|36497.8|757
1674121200000|2023-01-19 09:40:00|36550.4|36500.4|36583.8|36563.8|36654.1|36568.7|36522.4|36472.8|760
1674121500000|2023-01-19 09:45:00|36583.9|36563.9|36560.5|36540.5|36587.3|36567.3|36552.9|36532.9|647
1674121800000|2023-01-19 09:50:00|36560.3|36540.3|36553.1|36533.1|36569.5|36549.5|36533.2|36513.2|468
1674122100000|2023-01-19 09:55:00|36552.8|36532.8|36535.6|36515.6|36556.4|36536.4|36534.2|36514.2|497
1674122400000|2023-01-19 10:00:00|36535.3|36515.3|36590.1|36570.1|36595.7|36575.7|36523.3|36503.3|630
1674122700000|2023-01-19 10:05:00|36589.3|36569.3|36589.1|36569.1|36596.3|36576.3|36582.5|36562.5|437
1674123000000|2023-01-19 10:10:00|36589.2|36569.2|36584.2|36564.2|36598.5|36578.5|36578.5|36558.5|547
1674123300000|2023-01-19 10:15:00|36584.1|36564.1|36601.4|36581.4|36606.5|36586.5|36578.8|36558.8|474
1674123600000|2023-01-19 10:20:00|36601.2|36581.2|36639.6|36619.6|36647.2|36619.6|36601.2|36581.2|591
1674123900000|2023-01-19 10:25:00|36639.4|36619.4|36605|36585|36690.8|36641.4|36602.3|36582.3|542
1674124200000|2023-01-19 10:30:00|36604.6|36584.6|36613.2|36593.2|36626.6|36606.6|36595.9|36575.9|604
1674124500000|2023-01-19 10:35:00|36613.1|36593.1|36612|36592|36625.4|36605.4|36524.1|36473.7|915
1674124800000|2023-01-19 10:40:00|36612.2|36592.2|36594.1|36574.1|36615|36595|36583.6|36563.6|694
1674125100000|2023-01-19 10:45:00|36593.9|36573.9|36587.5|36567.5|36603.1|36583.1|36580.8|36560.8|606
1674125400000|2023-01-19 10:50:00|36588.3|36568.3|36579.2|36506.6|36600.5|36580.5|36530.1|36482.1|629
1674125700000|2023-01-19 10:55:00|36577.2|36502.4|36533.9|36513.9|36591.1|36535.2|36524.6|36426.5|606
1674126000000|2023-01-19 11:00:00|36533.8|36513.8|36547.2|36527.2|36569.9|36535.7|36502.9|36450.5|646
1674126300000|2023-01-19 11:05:00|36547.1|36527.1|36590.2|36570.2|36593.6|36573.6|36547.1|36527.1|667
1674126600000|2023-01-19 11:10:00|36590.1|36570.1|36512.8|36418.7|36595.2|36575.2|36511.7|36409.2|655
1674126900000|2023-01-19 11:15:00|36515.3|36410.5|36455.8|36435.8|36533.9|36496|36449.7|36410.5|681
1674127200000|2023-01-19 11:20:00|36455.9|36435.9|36465.7|36445.7|36534.9|36472.7|36433.6|36413.6|638
1674127500000|2023-01-19 11:25:00|36466.1|36446.1|36488.2|36468.2|36514.4|36470.5|36457.6|36426|569
1674127800000|2023-01-19 11:30:00|36489.3|36469.3|36570.6|36550.6|36582.3|36562.3|36488.1|36468.1|641
1674128100000|2023-01-19 11:35:00|36567.7|36547.7|36600.4|36534.8|36600.8|36575.2|36565|36534.8|555
1674128400000|2023-01-19 11:40:00|36577.4|36557.4|36587.7|36567.7|36613|36580.6|36567|36542.3|541
1674128700000|2023-01-19 11:45:00|36587.3|36567.3|36557.8|36537.8|36604.2|36584.2|36556.2|36536.2|609
1674129000000|2023-01-19 11:50:00|36558.9|36538.9|36541.7|36521.7|36559|36539|36541.7|36521.7|433
1674129300000|2023-01-19 11:55:00|36541.5|36521.5|36539.7|36519.7|36556.1|36536.1|36509.7|36489.7|552
1674129600000|2023-01-19 12:00:00|36540|36520|36536.3|36516.3|36543.5|36523.5|36523.9|36503.9|534
1674129900000|2023-01-19 12:05:00|36537.8|36517.8|36540|36520|36555.1|36535.1|36534.7|36514.7|542
1674130200000|2023-01-19 12:10:00|36540.1|36520.1|36527.5|36507.5|36548.8|36528.8|36494|36474|620
1674130500000|2023-01-19 12:15:00|36526.3|36506.3|36544.8|36524.8|36567|36536.2|36507.4|36481.9|606
1674130800000|2023-01-19 12:20:00|36544.7|36524.7|36579.8|36559.8|36587|36564.9|36536.4|36516.4|621
1674131100000|2023-01-19 12:25:00|36579.5|36559.5|36577.8|36557.8|36592.2|36562.4|36565.8|36501.6|549
1674131400000|2023-01-19 12:30:00|36576.3|36556.3|36587.7|36567.7|36648.2|36580.5|36555.4|36535.4|723
1674131700000|2023-01-19 12:35:00|36588.4|36568.4|36610.2|36590.2|36611.7|36591.7|36582.2|36562.2|574
1674132000000|2023-01-19 12:40:00|36610.4|36590.4|36634.7|36614.7|36647.9|36627.9|36598|36578|588
1674132300000|2023-01-19 12:45:00|36634.6|36614.6|36650|36630|36657.6|36637.6|36620.5|36600.5|575
1674132600000|2023-01-19 12:50:00|36649.5|36629.5|36703.8|36683.8|36710.5|36690.5|36645.6|36625.6|580
1674132900000|2023-01-19 12:55:00|36704.9|36684.9|36717.6|36697.6|36730.4|36710.4|36678|36639.7|670
1674133200000|2023-01-19 13:00:00|36713.9|36693.9|36688.5|36668.5|36714|36693.9|36660.6|36636|803
1674133500000|2023-01-19 13:05:00|36687.9|36667.9|36683.6|36663.6|36696.3|36676.3|36673.6|36653.6|672
1674133800000|2023-01-19 13:10:00|36685.4|36665.4|36666.7|36646.7|36696.8|36676.8|36656|36610|628
1674134100000|2023-01-19 13:15:00|36665.1|36645.1|36693.1|36673.1|36713.5|36693.5|36659.7|36639.7|703
1674134400000|2023-01-19 13:20:00|36691.4|36671.4|36701.4|36681.4|36713.8|36693.8|36680.1|36660.1|724
1674134700000|2023-01-19 13:25:00|36700|36680|36664.2|36556.1|36708.7|36688.7|36622.9|36556.1|799
1674135000000|2023-01-19 13:30:00|36666|36554.4|36605.4|36585.4|36750.6|36707.2|36603.3|36551.8|1084
1674135300000|2023-01-19 13:35:00|36608.2|36588.2|36581.1|36561.1|36619.1|36599.1|36578.2|36558.2|952
1674135600000|2023-01-19 13:40:00|36579.2|36559.2|36598.2|36578.2|36604.9|36584.9|36569.8|36549.8|931
1674135900000|2023-01-19 13:45:00|36599.3|36579.3|36658.3|36638.3|36704.5|36672.3|36589.4|36569.4|916
1674136200000|2023-01-19 13:50:00|36658|36638|36660.1|36640.1|36673|36653|36625.7|36605.7|776
1674136500000|2023-01-19 13:55:00|36658.5|36638.5|36646.6|36626.6|36692.3|36672.3|36646.4|36626.4|795
1674136800000|2023-01-19 14:00:00|36646.7|36626.7|36598.8|36578.8|36647.6|36627.6|36540.2|36501|935
1674137100000|2023-01-19 14:05:00|36597.7|36577.7|36604.2|36584.2|36630.4|36603.3|36589.3|36554.9|810
1674137400000|2023-01-19 14:10:00|36619.5|36569.5|36602.2|36582.2|36636.2|36611.2|36552.3|36532.3|868
1674137700000|2023-01-19 14:15:00|36601.3|36581.3|36587|36567|36619.2|36599.2|36576.1|36556.1|793
1674138000000|2023-01-19 14:20:00|36586.5|36566.5|36533|36513|36587|36567|36524|36504|704
1674138300000|2023-01-19 14:25:00|36535.4|36515.4|36501.6|36451.6|36570.8|36550.8|36481.7|36445.3|732
1674138600000|2023-01-19 14:30:00|36503.4|36453.4|36498.3|36478.3|36513.6|36488.8|36437.4|36412|916
1674138900000|2023-01-19 14:35:00|36494|36474|36480.5|36460.5|36511.3|36491.3|36467.9|36447.9|819
1674139200000|2023-01-19 14:40:00|36481.9|36461.9|36479.9|36459.9|36509|36467.4|36443.7|36423.7|815
1674139500000|2023-01-19 14:45:00|36479.6|36459.6|36522.9|36502.9|36531.6|36511.6|36473.3|36453.3|886
1674139800000|2023-01-19 14:50:00|36523.3|36503.3|36563.9|36543.9|36579.6|36559.6|36506.4|36486.4|819
1674140100000|2023-01-19 14:55:00|36564.6|36544.6|36526.7|36506.7|36581.3|36561.3|36518.8|36498.8|916
1674140400000|2023-01-19 15:00:00|36526.6|36506.6|36515|36495|36540|36517.3|36509.4|36476|828
1674140700000|2023-01-19 15:05:00|36514.9|36494.9|36510.3|36490.3|36518.3|36498.3|36494|36474|700
1674141000000|2023-01-19 15:10:00|36510.2|36490.2|36521.4|36501.4|36537.8|36517.8|36503.3|36483.3|678
1674141300000|2023-01-19 15:15:00|36521.6|36501.6|36526.3|36506.3|36531|36511|36506.1|36486.1|765
1674141600000|2023-01-19 15:20:00|36526.7|36506.7|36553|36533|36571.1|36551.1|36519.3|36499.3|687
1674141900000|2023-01-19 15:25:00|36552|36532|36590.2|36570.2|36614|36576.6|36544.3|36524.3|745
1674142200000|2023-01-19 15:30:00|36590.3|36570.3|36664.6|36644.6|36678.9|36645.5|36590|36570|674
1674142500000|2023-01-19 15:35:00|36664.7|36644.7|36632.1|36612.1|36683.6|36644.8|36624.8|36604.8|801
1674142800000|2023-01-19 15:40:00|36632.6|36612.6|36649.3|36629.3|36655|36635|36629.1|36609.1|756
1674143100000|2023-01-19 15:45:00|36648.2|36628.2|36656.2|36636.2|36676.7|36656.7|36646.6|36626.6|800
1674143400000|2023-01-19 15:50:00|36656.3|36636.3|36636.2|36616.2|36681.1|36661.1|36620.7|36600.7|873
1674143700000|2023-01-19 15:55:00|36636|36616|36650.1|36630.1|36654.9|36634.9|36606.3|36586.3|790
1674144000000|2023-01-19 16:00:00|36649.6|36629.6|36648.6|36628.6|36671.1|36651.1|36612.8|36578.7|683
1674144300000|2023-01-19 16:05:00|36649.1|36629.1|36659.4|36609.4|36679.8|36659.8|36627.7|36592.1|716
1674144600000|2023-01-19 16:10:00|36659.3|36609.3|36654.8|36634.8|36688|36646.4|36607.4|36564|794
1674144900000|2023-01-19 16:15:00|36654.9|36634.9|36658.4|36638.4|36663.5|36643.5|36651.2|36631.2|676
1674145200000|2023-01-19 16:20:00|36658.2|36638.2|36661.2|36641.2|36666.8|36646.8|36653.5|36633.5|578
1674145500000|2023-01-19 16:25:00|36661.1|36641.1|36641.2|36621.2|36662.1|36641.1|36612.5|36577.8|794
1674145800000|2023-01-19 16:30:00|36655.3|36605.3|36636.2|36586.2|36668.3|36631.1|36607.3|36557.8|658
1674146100000|2023-01-19 16:35:00|36636.3|36586.3|36594.9|36574.9|36647.8|36605.9|36584.2|36549.6|766
1674146400000|2023-01-19 16:40:00|36594.1|36574.1|36625.2|36575.2|36646|36582|36581.3|36541.7|702
1674146700000|2023-01-19 16:45:00|36621|36571|36596.5|36576.5|36634.2|36598.3|36590.9|36545.5|957
1674147000000|2023-01-19 16:50:00|36601.3|36581.3|36574.7|36554.7|36629.7|36590|36571.5|36549.2|926
1674147300000|2023-01-19 16:55:00|36575.2|36555.2|36572.1|36552.1|36591.9|36564.1|36563.1|36524.1|813
1674147600000|2023-01-19 17:00:00|36572|36552|36560.2|36510.2|36575.6|36555.6|36537.5|36492|755
1674147900000|2023-01-19 17:05:00|36558.9|36508.9|36538.3|36518.3|36569.9|36527.2|36525.3|36485.8|637
1674148200000|2023-01-19 17:10:00|36538.6|36518.6|36517.2|36497.2|36558.7|36518.6|36512.8|36489.4|597
1674148500000|2023-01-19 17:15:00|36517.3|36497.3|36473.6|36453.6|36536|36500|36469.8|36449.8|620
1674148800000|2023-01-19 17:20:00|36473.9|36453.9|36488.7|36468.7|36497.4|36477.4|36468.1|36448.1|565
1674149100000|2023-01-19 17:25:00|36490.3|36470.3|36476|36456|36497.2|36477.2|36470.3|36450.3|614
1674149400000|2023-01-19 17:30:00|36476.5|36456.5|36471.7|36451.7|36480.9|36460.9|36453.4|36433.4|554
1674149700000|2023-01-19 17:35:00|36471.6|36451.6|36479.6|36459.6|36483|36463|36471.6|36451.6|449
1674150000000|2023-01-19 17:40:00|36479.9|36459.9|36494.1|36474.1|36497.9|36477.9|36474.2|36454.2|389
1674150300000|2023-01-19 17:45:00|36494.7|36474.7|36496|36476|36498.3|36478.3|36485.3|36465.3|476
1674150600000|2023-01-19 17:50:00|36492.3|36472.3|36504|36484|36506.5|36486.5|36488.9|36468.9|430
1674150900000|2023-01-19 17:55:00|36504.1|36484.1|36493.2|36473.2|36514.4|36494.4|36493.2|36473.2|477
1674151200000|2023-01-19 18:00:00|36493.1|36473.1|36489.5|36469.5|36503.8|36483.8|36474|36454|488
1674151500000|2023-01-19 18:05:00|36489.9|36469.9|36489.4|36469.4|36505.9|36485.9|36484.9|36464.9|535
1674151800000|2023-01-19 18:10:00|36489.3|36469.3|36471.5|36451.5|36494.2|36474.2|36470.3|36450.3|476
1674152100000|2023-01-19 18:15:00|36471.6|36451.6|36481.4|36461.4|36505.2|36485.2|36471.6|36451.6|698
1674152400000|2023-01-19 18:20:00|36481.5|36461.5|36478.1|36458.1|36485.4|36465.4|36470.9|36450.9|580
1674152700000|2023-01-19 18:25:00|36478.2|36458.2|36471.2|36451.2|36483.5|36463.5|36470|36450|514
1674153000000|2023-01-19 18:30:00|36475.5|36455.5|36452.9|36432.9|36475.5|36455.5|36448.8|36428.8|586
1674153300000|2023-01-19 18:35:00|36455.2|36435.2|36437.2|36417.2|36458.4|36438.4|36437|36417|533
1674153600000|2023-01-19 18:40:00|36436.9|36416.9|36457.9|36437.9|36462.9|36442.9|36428.5|36408.5|558
1674153900000|2023-01-19 18:45:00|36461.2|36441.2|36461.6|36441.6|36463.2|36443.2|36439.9|36419.9|453
1674154200000|2023-01-19 18:50:00|36461.5|36441.5|36454.8|36434.8|36465|36445|36446.9|36426.9|397
1674154500000|2023-01-19 18:55:00|36454.5|36434.5|36441.9|36421.9|36459.1|36439.1|36433.9|36413.9|364
1674154800000|2023-01-19 19:00:00|36441.4|36421.4|36448|36428|36461.9|36441.9|36437.3|36417.3|430
1674155100000|2023-01-19 19:05:00|36447.7|36427.7|36463.2|36443.2|36469|36449|36444.5|36424.5|435
1674155400000|2023-01-19 19:10:00|36464.8|36444.8|36466.9|36446.9|36473.4|36453.4|36460.1|36440.1|428
1674155700000|2023-01-19 19:15:00|36466.6|36446.6|36452.2|36432.2|36471.1|36451.1|36446.4|36426.4|390
1674156000000|2023-01-19 19:20:00|36451.7|36431.7|36455.4|36435.4|36465.1|36445.1|36442.2|36422.2|469
1674156300000|2023-01-19 19:25:00|36455.8|36435.8|36451.7|36431.7|36458.6|36438.6|36445.2|36425.2|515
1674156600000|2023-01-19 19:30:00|36446.1|36426.1|36444.1|36424.1|36451.7|36431.7|36437.3|36417.3|504
1674156900000|2023-01-19 19:35:00|36447.2|36427.2|36433.3|36413.3|36450|36430|36431.4|36411.4|437
1674157200000|2023-01-19 19:40:00|36433.4|36413.4|36430.4|36410.4|36441.8|36421.8|36421.4|36401.4|485
1674157500000|2023-01-19 19:45:00|36431.9|36411.9|36430.1|36410.1|36435.4|36415.4|36420.7|36400.7|442
1674157800000|2023-01-19 19:50:00|36430.6|36410.6|36437|36417|36443.8|36423.8|36425|36405|417
1674158100000|2023-01-19 19:55:00|36437.3|36417.3|36437.2|36417.2|36442.9|36422.9|36423.2|36403.2|415
1674158400000|2023-01-19 20:00:00|36437.1|36417.1|36435.5|36415.5|36445.1|36425.1|36424.7|36404.7|361
1674158700000|2023-01-19 20:05:00|36435.6|36415.6|36430.7|36410.7|36436.6|36416.6|36421.1|36401.1|304
1674159000000|2023-01-19 20:10:00|36430.1|36410.1|36419.7|36399.7|36442.9|36422.9|36417.7|36397.7|396
1674159300000|2023-01-19 20:15:00|36419.9|36399.9|36415.5|36395.5|36426.8|36406.8|36408.9|36388.9|447
1674159600000|2023-01-19 20:20:00|36416|36396|36401.9|36381.9|36421.5|36401.5|36394.3|36374.3|445
1674159900000|2023-01-19 20:25:00|36399.4|36379.4|36410.3|36390.3|36413.5|36393.5|36394.8|36374.8|463
1674160200000|2023-01-19 20:30:00|36412.4|36392.4|36436.1|36386.1|36445.3|36400.5|36405.1|36374.2|479
1674160500000|2023-01-19 20:35:00|36436|36386|36418.4|36398.4|36440.4|36403.8|36405.4|36377.1|364
1674160800000|2023-01-19 20:40:00|36419.7|36399.7|36441|36391|36449.7|36407.9|36413.6|36373.7|333
1674161100000|2023-01-19 20:45:00|36440.7|36390.7|36434.1|36368|36457|36395.3|36425.1|36355|446
1674161400000|2023-01-19 20:50:00|36434.7|36368.8|36437.6|36368|36455.2|36396.2|36413|36363.9|518
1674161700000|2023-01-19 20:55:00|36437.7|36367.9|36450.2|36380.1|36463|36406.9|36422.8|36363.8|704
1674162000000|2023-01-19 21:00:00|36450.3|36380.3|36448.1|36376.9|36462.3|36394.6|36414.6|36362.1|665
1674162300000|2023-01-19 21:05:00|36448.2|36378|36449.6|36376.6|36461.5|36399.4|36441.2|36363.6|347
1674162600000|2023-01-19 21:10:00|36449.7|36376.7|36460.4|36382.2|36467.5|36399|36436.5|36369.3|384
1674162900000|2023-01-19 21:15:00|36460.2|36381.9|36460|36378.4|36467.5|36398.1|36440.7|36365.6|244
1674163200000|2023-01-19 21:20:00|36453.4|36382.6|36450.9|36368.4|36463.1|36384.1|36430.5|36353.7|267
1674163500000|2023-01-19 21:25:00|36445.3|36368.3|36452.2|36371.9|36464.3|36399.2|36429.4|36350.9|335
1674163800000|2023-01-19 21:30:00|36453.1|36372|36458.7|36370.4|36464.9|36379.2|36446|36365.1|278
1674164100000|2023-01-19 21:35:00|36451.3|36370.5|36455.8|36369.2|36466|36414.8|36434.8|36362.9|189
1674164400000|2023-01-19 21:40:00|36462|36369.1|36467.5|36371.4|36470.5|36377.1|36440.6|36358.2|219
1674164700000|2023-01-19 21:45:00|36458|36370.9|36459.1|36364|36474.5|36373.9|36450.3|36353.3|217
1674165000000|2023-01-19 21:50:00|36459.7|36364.3|36466|36363.9|36477|36372.7|36431.6|36345.9|382
1674165300000|2023-01-19 21:55:00|36463.7|36364.4|36456.4|36336.4|36475.8|36364.4|36434.9|36314.9|407
1674165600000|2023-01-19 22:00:00|36458.7|36338.7|36465.1|36345.1|36465.4|36345.4|36457.9|36337.9|36
1674165900000|2023-01-19 22:05:00|36459.9|36351.6|36470.1|36350.1|36470.1|36356.3|36458.8|36339.4|32
1674166200000|2023-01-19 22:10:00|36470|36350|36461.5|36356.3|36476.2|36356.3|36461.5|36343.6|54
1674166500000|2023-01-19 22:15:00|36467.7|36351.2|36456.7|36337.8|36487.6|36367.6|36453.3|36335.3|114
1674166800000|2023-01-19 22:20:00|36455.7|36335.7|36461.8|36351.3|36472.9|36366.7|36444.6|36332.7|152
1674167100000|2023-01-19 22:25:00|36460.9|36350.9|36456.4|36353.2|36467.6|36358.4|36455.8|36341.7|77
1674167400000|2023-01-19 22:30:00|36454.1|36351.4|36459.3|36364.3|36491.3|36371.3|36453.1|36338.2|164
1674167700000|2023-01-19 22:35:00|36459.2|36364.4|36447.3|36349.2|36469.5|36371|36447.3|36331|134
1674168000000|2023-01-19 22:40:00|36450.9|36343.8|36450.8|36357.8|36458.7|36362.4|36442.1|36332.4|142
1674168300000|2023-01-19 22:45:00|36458.2|36340|36460.9|36360.7|36470.5|36366.9|36444|36332.6|109
1674168600000|2023-01-19 22:50:00|36461|36355.2|36453|36366.6|36472.5|36373|36452.8|36339.6|109
1674168900000|2023-01-19 22:55:00|36452.9|36362.6|36453.6|36333.6|36506.9|36386.9|36442.7|36322.7|274
1674169200000|2023-01-19 23:00:00|36450.4|36330.4|36460.2|36340.2|36482.4|36362.4|36435.1|36315.1|628
1674169500000|2023-01-19 23:05:00|36461.2|36341.2|36451|36331|36473.8|36364.3|36442.7|36322.7|462
1674169800000|2023-01-19 23:10:00|36450.5|36330.5|36458|36338|36470|36372.1|36445.7|36325.7|602
1674170100000|2023-01-19 23:15:00|36457.6|36337.6|36437|36324.5|36463.6|36369.6|36429.4|36311|444
1674170400000|2023-01-19 23:20:00|36437.1|36324.6|36442.7|36334.3|36458.2|36361|36426.6|36306.6|389
1674170700000|2023-01-19 23:25:00|36446.7|36333|36445.9|36325.9|36455.7|36369|36419|36313|157
1674171000000|2023-01-19 23:30:00|36446|36326|36436.2|36348.5|36459.1|36360.3|36428|36312.7|405
1674171300000|2023-01-19 23:35:00|36436.3|36348.6|36439|36322.8|36457|36357.2|36429.4|36309.6|182
1674171600000|2023-01-19 23:40:00|36438.6|36322.7|36436.8|36334.2|36453.2|36359.9|36428.7|36310.5|222
1674171900000|2023-01-19 23:45:00|36437|36334.6|36438.7|36318.7|36453.2|36373.2|36418|36313.8|221
1674172200000|2023-01-19 23:50:00|36442.9|36322.9|36440.2|36358.2|36458.3|36371.4|36421.4|36318.4|374
1674172500000|2023-01-19 23:55:00|36440.3|36358.1|36460.4|36342.8|36462.1|36374.5|36422.5|36338.3|210
1674172800000|2023-01-20 00:00:00|36461.1|36342.6|36442.5|36357.6|36461.1|36393.5|36413.5|36342.6|359
1674173100000|2023-01-20 00:05:00|36442.4|36357.5|36446.6|36370.8|36458.9|36377.2|36432.1|36326.4|261
1674173400000|2023-01-20 00:10:00|36446.7|36370.9|36436|36338|36467|36392.5|36412.5|36331|255
1674173700000|2023-01-20 00:15:00|36435.6|36357.3|36425.8|36350.6|36447.7|36371.1|36420.1|36334.3|268
1674174000000|2023-01-20 00:20:00|36425.7|36350.5|36429.3|36359|36435.3|36387|36403.5|36330.8|293
1674174300000|2023-01-20 00:25:00|36429.2|36358.8|36429.1|36355.7|36439.9|36372.4|36420.1|36331|272
1674174600000|2023-01-20 00:30:00|36429.2|36355.8|36448.7|36358.6|36448.7|36377.4|36422.3|36334.8|266
1674174900000|2023-01-20 00:35:00|36449.1|36359|36440.5|36370.4|36449.8|36383.9|36426.8|36343.2|307
1674175200000|2023-01-20 00:40:00|36440.4|36370.2|36443.2|36376.8|36455.1|36404.5|36419.5|36348.3|296
1674175500000|2023-01-20 00:45:00|36443.3|36367.3|36453.1|36382.5|36457.9|36408.5|36426.5|36351.3|289
1674175800000|2023-01-20 00:50:00|36453.3|36382.6|36459.9|36388.9|36466.6|36404.2|36443.5|36362.6|433
1674176100000|2023-01-20 00:55:00|36460.7|36389.3|36456.2|36384.9|36468|36409.4|36448.7|36369.3|377
1674176400000|2023-01-20 01:00:00|36456.9|36385.2|36455.4|36405.4|36466.9|36418.5|36433.4|36362.6|364
1674176700000|2023-01-20 01:05:00|36457.3|36390.8|36460.1|36410.1|36466.8|36424.5|36440.9|36379|323
1674177000000|2023-01-20 01:10:00|36460|36410|36457.7|36393.6|36467.5|36424.5|36437.4|36379.9|310
1674177300000|2023-01-20 01:15:00|36458.4|36393.9|36450.5|36386.1|36466.1|36407.1|36442.4|36382.5|255
1674177600000|2023-01-20 01:20:00|36450.4|36384.5|36433.2|36383.2|36460.5|36404|36426.3|36370.1|257
1674177900000|2023-01-20 01:25:00|36433.1|36383.1|36409.3|36359.3|36446.5|36399.4|36397.4|36337.5|410
1674178200000|2023-01-20 01:30:00|36420|36351.1|36445.8|36368.1|36445.8|36380|36405.8|36344.4|460
1674178500000|2023-01-20 01:35:00|36445.6|36365.5|36435|36385|36448.9|36395.5|36412.2|36361.9|394
1674178800000|2023-01-20 01:40:00|36434.9|36384.9|36425.8|36375.8|36441.9|36400.1|36406.9|36364.1|279
1674179100000|2023-01-20 01:45:00|36425.7|36375.7|36440.2|36390.2|36443.8|36396.6|36407.8|36363.1|256
1674179400000|2023-01-20 01:50:00|36440.9|36390.9|36440.4|36390.4|36453.2|36399.4|36428.9|36376.2|333
1674179700000|2023-01-20 01:55:00|36440.5|36390.5|36437.5|36387.5|36452.8|36402.8|36429.6|36376.6|262
1674180000000|2023-01-20 02:00:00|36437.4|36387.4|36445.8|36395.8|36449|36406.6|36423.5|36377.2|286
1674180300000|2023-01-20 02:05:00|36445.2|36395.2|36443.5|36393.5|36458.1|36407.4|36435|36385|332
1674180600000|2023-01-20 02:10:00|36443.6|36393.6|36427.3|36407.3|36455.9|36411.8|36415.2|36368.3|298
1674180900000|2023-01-20 02:15:00|36427|36407|36413.4|36363.4|36446.6|36407|36404.4|36349.9|377
1674181200000|2023-01-20 02:20:00|36413.7|36363.7|36415.5|36365.5|36427.3|36377.3|36409|36350.5|273
1674181500000|2023-01-20 02:25:00|36423.9|36358.2|36408.3|36358.3|36430.9|36384|36396.1|36343.4|225
1674181800000|2023-01-20 02:30:00|36407.4|36357.4|36477.8|36390.5|36478.6|36391.3|36405.2|36342.1|309
1674182100000|2023-01-20 02:35:00|36477.9|36390.4|36442.9|36392.9|36500.4|36407.1|36438.9|36375.4|314
1674182400000|2023-01-20 02:40:00|36442.7|36392.7|36414.4|36344.2|36463.3|36407.1|36399.8|36326.4|323
1674182700000|2023-01-20 02:45:00|36414.5|36335|36398.1|36329.8|36430.5|36362.1|36379.2|36310.1|317
1674183000000|2023-01-20 02:50:00|36409.3|36329.4|36434|36334.8|36452.1|36356|36390.3|36310.1|386
1674183300000|2023-01-20 02:55:00|36433.9|36334.9|36460.8|36349.6|36473.4|36356.9|36433.7|36322.3|507
1674183600000|2023-01-20 03:00:00|36460.6|36349.4|36454.5|36335.8|36473.1|36391.5|36411.5|36326.8|377
1674183900000|2023-01-20 03:05:00|36459.2|36347.9|36404.6|36354.6|36465.1|36354.6|36392.9|36318.1|375
1674184200000|2023-01-20 03:10:00|36404.4|36354.4|36399.4|36349.4|36448.7|36370.5|36389.4|36314.2|305
1674184500000|2023-01-20 03:15:00|36399.5|36349.5|36446.2|36338.9|36464.6|36356.4|36399.5|36317|368
1674184800000|2023-01-20 03:20:00|36453.7|36333.7|36423.4|36356.7|36470.5|36368.9|36415|36328.8|305
1674185100000|2023-01-20 03:25:00|36420.8|36346.4|36461.7|36341.7|36469|36365.3|36405.4|36317|412
1674185400000|2023-01-20 03:30:00|36461.6|36341.6|36444.8|36351.1|36463.2|36384|36417.6|36337.4|277
1674185700000|2023-01-20 03:35:00|36435|36362.6|36431.9|36351.7|36447.3|36366.4|36426.1|36328.3|291
1674186000000|2023-01-20 03:40:00|36432|36351.8|36427.6|36349.8|36446.2|36372|36421.6|36329.3|232
1674186300000|2023-01-20 03:45:00|36433.2|36349.7|36437.7|36358|36465.3|36382|36418.8|36333.8|253
1674186600000|2023-01-20 03:50:00|36437.8|36358.1|36427.4|36363.5|36447.8|36374.6|36404.1|36339.1|327
1674186900000|2023-01-20 03:55:00|36427.9|36363.4|36392.5|36372.5|36432.3|36380.3|36389.8|36339.9|339
1674187200000|2023-01-20 04:00:00|36421|36356|36421|36371|36431.1|36385.5|36387.6|36339.1|486
1674187500000|2023-01-20 04:05:00|36421.5|36371.5|36427.2|36377.2|36444.6|36392.5|36405.2|36357.1|380
1674187800000|2023-01-20 04:10:00|36427.3|36377.3|36437.7|36387.7|36439.6|36401.7|36401.3|36365|351
1674188100000|2023-01-20 04:15:00|36437.6|36387.6|36480.4|36370.2|36488.7|36401.5|36419.5|36353.2|417
1674188400000|2023-01-20 04:20:00|36480.5|36370.1|36409|36359|36480.5|36395.8|36406.4|36345.6|391
1674188700000|2023-01-20 04:25:00|36408.9|36358.9|36441.2|36363|36460.5|36383.4|36408.9|36338.8|315
1674189000000|2023-01-20 04:30:00|36441.3|36363.1|36426.6|36358|36450.4|36381.8|36411.4|36335.4|503
1674189300000|2023-01-20 04:35:00|36426.3|36357.6|36486.4|36366.4|36500.6|36398|36388.6|36331|403
1674189600000|2023-01-20 04:40:00|36486.3|36366.3|36476.6|36369.7|36487.5|36384.7|36422.3|36325.7|428
1674189900000|2023-01-20 04:45:00|36476.7|36369.8|36477.2|36357.2|36493|36387.9|36426.7|36321.7|343
1674190200000|2023-01-20 04:50:00|36477.3|36357.3|36472.8|36352.8|36491.3|36385.4|36457.1|36337.1|358
1674190500000|2023-01-20 04:55:00|36471.3|36351.3|36486.9|36366.9|36495.1|36381.8|36459.1|36339.1|370
1674190800000|2023-01-20 05:00:00|36487|36367|36487|36367|36500.7|36428.5|36448.5|36344.1|382
1674191100000|2023-01-20 05:05:00|36487.1|36367.1|36486.9|36366.9|36496.3|36395.7|36462.4|36342.4|446
1674191400000|2023-01-20 05:10:00|36487.1|36367.1|36494.2|36377.2|36498.9|36393.4|36472.5|36352.5|330
1674191700000|2023-01-20 05:15:00|36485.7|36365.7|36489|36378.4|36497.1|36382|36473.7|36356|337
1674192000000|2023-01-20 05:20:00|36484.1|36378.5|36498.4|36378.4|36511.6|36408.4|36484.1|36364.1|438
1674192300000|2023-01-20 05:25:00|36498.6|36378.6|36505.6|36388.6|36506.9|36400.8|36475.3|36355.3|303
1674192600000|2023-01-20 05:30:00|36505.8|36388.7|36504.5|36384.5|36506.1|36392.7|36479.9|36362.8|378
1674192900000|2023-01-20 05:35:00|36498.6|36392.4|36497.2|36392.7|36506.8|36413.2|36477.1|36364.3|360
1674193200000|2023-01-20 05:40:00|36496.4|36392.3|36475|36373.6|36509.8|36404.3|36459|36359.4|459
1674193500000|2023-01-20 05:45:00|36486|36366|36474.1|36366.8|36496.3|36385|36464.1|36350.1|487
1674193800000|2023-01-20 05:50:00|36474|36366.9|36476.1|36370.6|36486.4|36384.1|36452.7|36345.5|358
1674194100000|2023-01-20 05:55:00|36476.2|36370.7|36462.9|36355.9|36482|36376.2|36454.2|36344.2|429
1674194400000|2023-01-20 06:00:00|36462.8|36355.6|36449.8|36372.6|36476.8|36407.6|36422.1|36328.7|420
1674194700000|2023-01-20 06:05:00|36449.7|36372.4|36464.7|36361.5|36472.3|36407.8|36422|36329.5|483
1674195000000|2023-01-20 06:10:00|36466.5|36361.7|36460.9|36370.2|36480.1|36411.5|36430.8|36329.8|370
1674195300000|2023-01-20 06:15:00|36463.3|36385.4|36465|36364.7|36487.4|36417|36436.8|36340.2|384
1674195600000|2023-01-20 06:20:00|36465.1|36364.9|36468.4|36352.9|36483.1|36413.7|36430.5|36345.2|388
1674195900000|2023-01-20 06:25:00|36468.6|36353.1|36465.1|36387.5|36484.5|36397.8|36447.2|36346.8|314
1674196200000|2023-01-20 06:30:00|36464.1|36387|36461|36377.4|36480.6|36412|36423|36344.6|407
1674196500000|2023-01-20 06:35:00|36460.9|36377.5|36480.4|36377.4|36486.1|36407|36427|36360.4|315
1674196800000|2023-01-20 06:40:00|36453.2|36403.2|36475.7|36392.3|36505.7|36411.5|36453.2|36369.1|465
1674197100000|2023-01-20 06:45:00|36475.3|36391.9|36488.9|36396.4|36508.2|36413|36433|36367.8|451
1674197400000|2023-01-20 06:50:00|36489.1|36396.3|36492.7|36372.7|36502.8|36404.4|36438.2|36350|466
1674197700000|2023-01-20 06:55:00|36492.6|36372.6|36498.2|36378.2|36501.1|36392.6|36470.7|36368.3|474
1674198000000|2023-01-20 07:00:00|36473.5|36390.2|36481.6|36399.2|36516.9|36425.2|36460.5|36369.4|733
1674198300000|2023-01-20 07:05:00|36475.6|36405.1|36500.6|36380.6|36501|36412.9|36451|36372|664
1674198600000|2023-01-20 07:10:00|36500.9|36380.7|36471.3|36369.5|36526.5|36445.5|36450.8|36353.3|591
1674198900000|2023-01-20 07:15:00|36469.7|36369|36438.5|36359.5|36474.8|36382.6|36399.3|36329.4|742
1674199200000|2023-01-20 07:20:00|36442.2|36357.7|36412|36319.6|36451.8|36364.4|36392.6|36301|785
1674199500000|2023-01-20 07:25:00|36411.9|36319.7|36422.3|36340.7|36445.7|36353.7|36405.8|36319.5|667
1674199800000|2023-01-20 07:30:00|36421.7|36341.1|36420.2|36336.9|36438.9|36366.5|36384|36307.5|687
1674200100000|2023-01-20 07:35:00|36420.1|36336.8|36412.9|36340.3|36442.1|36353.4|36399.5|36314.4|636
1674200400000|2023-01-20 07:40:00|36412.8|36340.2|36413.6|36330.4|36444|36355.7|36373.5|36305.9|628
1674200700000|2023-01-20 07:45:00|36413.8|36329.7|36395.1|36316|36427.9|36341.2|36379.1|36291.9|668
1674201000000|2023-01-20 07:50:00|36395.4|36321.1|36404.3|36312.1|36428.8|36350.6|36370.6|36296.3|730
1674201300000|2023-01-20 07:55:00|36404.7|36312.2|36418.3|36344.5|36430.1|36346.4|36378.5|36294.8|700
1674201600000|2023-01-20 08:00:00|36405.4|36333.8|36376.5|36356.5|36417.2|36384.4|36359.3|36309.8|791
1674201900000|2023-01-20 08:05:00|36376.9|36356.9|36330.6|36310.6|36380.1|36360.1|36315.4|36295.4|755
1674202200000|2023-01-20 08:10:00|36324.5|36304.5|36364.6|36344.6|36373.6|36346.7|36307.9|36287.9|792
1674202500000|2023-01-20 08:15:00|36364.8|36344.8|36378.7|36358.7|36406.8|36370.1|36356.9|36336.9|623
1674202800000|2023-01-20 08:20:00|36379.2|36359.2|36478.6|36458.6|36483.4|36463.4|36378.8|36358.8|684
1674203100000|2023-01-20 08:25:00|36478.8|36458.8|36506|36486|36535|36491.2|36467.7|36447.7|663
1674203400000|2023-01-20 08:30:00|36507.1|36487.1|36564|36544|36580.5|36560.5|36501.6|36481.6|628
1674203700000|2023-01-20 08:35:00|36563.8|36543.8|36463.9|36443.9|36579.4|36559.4|36459.2|36439.2|608
1674204000000|2023-01-20 08:40:00|36464|36444|36451.8|36431.8|36475.2|36452.1|36412.7|36392.7|580
1674204300000|2023-01-20 08:45:00|36451.6|36431.6|36513.7|36493.7|36518|36498|36447.3|36427.3|515
1674204600000|2023-01-20 08:50:00|36513.8|36493.8|36566.8|36546.8|36569.5|36549.5|36507.2|36487.2|574
1674204900000|2023-01-20 08:55:00|36565.6|36545.6|36562.5|36542.5|36572.8|36552.8|36549.3|36529.3|591
1674205200000|2023-01-20 09:00:00|36562.6|36542.6|36543.9|36523.9|36564.8|36544.8|36514.5|36494.5|664
1674205500000|2023-01-20 09:05:00|36544.4|36524.4|36537.2|36517.2|36557.4|36537.4|36529.2|36509.2|684
1674205800000|2023-01-20 09:10:00|36535.4|36515.4|36513.3|36493.3|36541.9|36521.9|36494.5|36470.8|641
1674206100000|2023-01-20 09:15:00|36516.1|36496.1|36460.5|36440.5|36516.1|36496.1|36447.5|36427.5|717
1674206400000|2023-01-20 09:20:00|36460.1|36440.1|36454.1|36434.1|36466.6|36446.6|36449.8|36429.8|675
1674206700000|2023-01-20 09:25:00|36454|36434|36521.8|36501.8|36534|36508.3|36450.3|36430.3|721
1674207000000|2023-01-20 09:30:00|36521.5|36501.5|36538.8|36518.8|36630|36610|36521.5|36430.6|810
1674207300000|2023-01-20 09:35:00|36538.7|36518.7|36512.7|36492.7|36538.8|36518.8|36508.4|36488.4|576
1674207600000|2023-01-20 09:40:00|36512.2|36492.2|36510.2|36490.2|36519.3|36499.3|36503.8|36483.8|516
1674207900000|2023-01-20 09:45:00|36510.6|36490.6|36528.4|36508.4|36533.4|36513.4|36506.3|36486.3|485
1674208200000|2023-01-20 09:50:00|36533.4|36513.4|36560.2|36540.2|36562.6|36542.6|36521.1|36501.1|435
1674208500000|2023-01-20 09:55:00|36560.3|36540.3|36559.7|36539.7|36577.6|36557.6|36550.1|36530.1|432
1674208800000|2023-01-20 10:00:00|36562.5|36542.5|36551.1|36531.1|36567.1|36547.1|36516.4|36478.9|498
1674209100000|2023-01-20 10:05:00|36553|36533|36548.4|36528.4|36557.2|36537.2|36540.6|36520.6|406
1674209400000|2023-01-20 10:10:00|36548.6|36528.6|36539.7|36519.7|36565|36544.7|36521.8|36492|577
1674209700000|2023-01-20 10:15:00|36540|36520|36521|36501|36542.3|36522.3|36511.6|36491.6|501
1674210000000|2023-01-20 10:20:00|36521.1|36501.1|36529.7|36509.7|36539.5|36519.5|36520.3|36500.3|405
1674210300000|2023-01-20 10:25:00|36531.2|36511.2|36540.6|36490.6|36555|36518.7|36506.5|36462.9|378
1674210600000|2023-01-20 10:30:00|36540.8|36490.8|36486.8|36466.8|36551|36505.9|36480.7|36438|806
1674210900000|2023-01-20 10:35:00|36486.9|36466.9|36492.5|36472.5|36517|36480.6|36478.4|36448|484
1674211200000|2023-01-20 10:40:00|36492.6|36472.6|36504.6|36484.6|36526.8|36494.6|36490|36462.8|554
1674211500000|2023-01-20 10:45:00|36506.9|36486.9|36484.8|36464.8|36516.3|36496.3|36484.7|36464.7|586
1674211800000|2023-01-20 10:50:00|36484.9|36464.9|36483|36463|36488.9|36468.9|36477.5|36457.5|498
1674212100000|2023-01-20 10:55:00|36483.7|36463.7|36486|36466|36514|36469.7|36476.1|36433.3|557
1674212400000|2023-01-20 11:00:00|36486.1|36466.1|36466.5|36446.5|36511.1|36471.4|36451.6|36428.8|534
1674212700000|2023-01-20 11:05:00|36466.7|36446.7|36482.8|36462.8|36487.5|36467.5|36466.5|36446.5|439
1674213000000|2023-01-20 11:10:00|36482.9|36462.9|36534.7|36514.7|36537.7|36517.7|36476|36456|468
1674213300000|2023-01-20 11:15:00|36534.9|36514.9|36537.6|36517.6|36556.2|36536.2|36525.2|36505.2|560
1674213600000|2023-01-20 11:20:00|36537.7|36517.7|36548.3|36528.3|36556.1|36536.1|36533.2|36513.2|350
1674213900000|2023-01-20 11:25:00|36548|36528|36544.3|36524.3|36557.9|36537.9|36539.3|36519.3|360
1674214200000|2023-01-20 11:30:00|36544.4|36524.4|36558.6|36538.6|36569.7|36549.7|36541.5|36521.5|505
1674214500000|2023-01-20 11:35:00|36557.9|36537.9|36570.4|36550.4|36570.4|36550.4|36534|36514|609
1674214800000|2023-01-20 11:40:00|36570.8|36550.8|36554.2|36534.2|36591|36563.3|36529.7|36509.7|524
1674215100000|2023-01-20 11:45:00|36554.4|36534.4|36550.7|36530.7|36558|36538|36545|36525|422
1674215400000|2023-01-20 11:50:00|36551.3|36531.3|36574.3|36554.3|36579.3|36559.3|36549.9|36529.9|457
1674215700000|2023-01-20 11:55:00|36574.4|36554.4|36604.9|36584.9|36606.2|36586.2|36567.5|36547.5|579
1674216000000|2023-01-20 12:00:00|36604.3|36584.3|36608.6|36588.6|36616.1|36596.1|36595.9|36575.9|574
1674216300000|2023-01-20 12:05:00|36608.7|36588.7|36597.8|36577.8|36610|36590|36582|36562|497
1674216600000|2023-01-20 12:10:00|36597.9|36577.9|36578.1|36558.1|36614.9|36594.9|36567.8|36532.7|559
1674216900000|2023-01-20 12:15:00|36577.5|36557.5|36607.4|36587.4|36613|36593|36577.5|36557.5|602
1674217200000|2023-01-20 12:20:00|36607.5|36587.5|36625.2|36605.2|36637.3|36617.3|36591.5|36571.5|625
1674217500000|2023-01-20 12:25:00|36625.4|36605.4|36613.4|36593.4|36632.8|36612.8|36599|36579|460
1674217800000|2023-01-20 12:30:00|36615.2|36595.2|36623.5|36603.5|36628.2|36608.2|36601.1|36581.1|490
1674218100000|2023-01-20 12:35:00|36623.6|36603.6|36596.2|36576.2|36626|36606|36589.6|36569.6|500
1674218400000|2023-01-20 12:40:00|36596.3|36576.3|36605.7|36585.7|36609.7|36589.7|36559.5|36539.5|687
1674218700000|2023-01-20 12:45:00|36605.5|36585.5|36590.7|36570.7|36610.8|36590.8|36588.4|36568.4|456
1674219000000|2023-01-20 12:50:00|36590.6|36570.6|36593.6|36573.6|36599.3|36579.3|36579.9|36559.9|539
1674219300000|2023-01-20 12:55:00|36593.1|36573.1|36623.9|36603.9|36645.7|36625.7|36589.5|36569.5|602
1674219600000|2023-01-20 13:00:00|36625.5|36605.5|36582.9|36562.9|36626.1|36606.1|36582.5|36562.5|565
1674219900000|2023-01-20 13:05:00|36583.5|36563.5|36575.1|36555.1|36585.2|36565.2|36571.2|36551.2|534
1674220200000|2023-01-20 13:10:00|36575.4|36555.4|36573.9|36553.9|36588.2|36568.2|36568.1|36548.1|505
1674220500000|2023-01-20 13:15:00|36572.9|36552.9|36544.8|36524.8|36588.4|36568.4|36543.3|36523.3|559
1674220800000|2023-01-20 13:20:00|36544.5|36524.5|36519.1|36499.1|36544.5|36524.5|36511.8|36491.8|646
1674221100000|2023-01-20 13:25:00|36519.6|36499.6|36516.3|36496.3|36527.1|36507.1|36512.3|36492.3|484
1674221400000|2023-01-20 13:30:00|36516.8|36496.8|36549.9|36529.9|36565.8|36545.8|36508.4|36488.4|718
1674221700000|2023-01-20 13:35:00|36549.8|36529.8|36571.5|36551.5|36579.6|36559.6|36542.9|36522.9|652
1674222000000|2023-01-20 13:40:00|36572|36552|36535.4|36515.4|36585.2|36565.2|36531|36511|571
1674222300000|2023-01-20 13:45:00|36536.3|36516.3|36550.9|36530.9|36559.6|36539.6|36523.9|36503.9|604
1674222600000|2023-01-20 13:50:00|36552.4|36532.4|36544.7|36524.7|36570|36548.1|36531.8|36497|781
1674222900000|2023-01-20 13:55:00|36543.9|36523.9|36570.6|36550.6|36588.8|36568.8|36543.9|36523.9|719
1674223200000|2023-01-20 14:00:00|36572|36552|36557.4|36537.4|36581.4|36561.4|36538.1|36518.1|660
1674223500000|2023-01-20 14:05:00|36557.3|36537.3|36582.5|36562.5|36587.6|36567.6|36547.9|36527.9|605
1674223800000|2023-01-20 14:10:00|36581.1|36561.1|36636.2|36616.2|36640.1|36620.1|36580.6|36560.6|696
1674224100000|2023-01-20 14:15:00|36638.6|36618.6|36627.4|36607.4|36663|36623.3|36601.6|36581.6|619
1674224400000|2023-01-20 14:20:00|36630.1|36610.1|36600.2|36580.2|36634|36614|36597.2|36577.2|600
1674224700000|2023-01-20 14:25:00|36599.7|36579.7|36542.8|36522.8|36608|36588|36535|36515|736
1674225000000|2023-01-20 14:30:00|36542.6|36522.6|36583.5|36563.5|36615.2|36574.7|36531.6|36511.6|806
1674225300000|2023-01-20 14:35:00|36583.9|36563.9|36562.8|36542.8|36589.7|36569.7|36552.2|36532.2|754
1674225600000|2023-01-20 14:40:00|36563.2|36543.2|36538|36518|36586.9|36566.9|36537.9|36517.9|683
1674225900000|2023-01-20 14:45:00|36537.8|36517.8|36534.4|36514.4|36551.4|36531.4|36509.9|36489.9|723
1674226200000|2023-01-20 14:50:00|36534.3|36514.3|36529.4|36509.4|36537.7|36517.7|36523.5|36503.5|680
1674226500000|2023-01-20 14:55:00|36529.6|36509.6|36501.7|36481.7|36529.6|36509.6|36476.8|36456.8|699
1674226800000|2023-01-20 15:00:00|36502.5|36482.5|36455.8|36435.8|36510|36490|36432.2|36412.2|832
1674227100000|2023-01-20 15:05:00|36457.2|36437.2|36393.5|36373.5|36462.9|36437.6|36393.5|36373.5|736
1674227400000|2023-01-20 15:10:00|36392.9|36372.9|36399.6|36379.6|36433.3|36413.3|36365.9|36329.2|705
1674227700000|2023-01-20 15:15:00|36399.5|36379.5|36379.2|36359.2|36414.9|36394.9|36373.4|36353.4|651
1674228000000|2023-01-20 15:20:00|36378.5|36358.5|36315.6|36295.6|36384.7|36364.7|36315.6|36295.6|796
1674228300000|2023-01-20 15:25:00|36317|36297|36309.3|36289.3|36347.3|36327.3|36300.3|36280.3|742
1674228600000|2023-01-20 15:30:00|36310.3|36290.3|36319.1|36299.1|36349.9|36329.9|36296.1|36276.1|709
1674228900000|2023-01-20 15:35:00|36319.4|36299.4|36322.9|36302.9|36366.4|36346.4|36315.5|36295.5|639
1674229200000|2023-01-20 15:40:00|36323|36303|36366.2|36346.2|36367|36347|36318.8|36298.8|709
1674229500000|2023-01-20 15:45:00|36366.5|36346.5|36367.1|36347.1|36394.8|36374.8|36360.7|36340.7|683
1674229800000|2023-01-20 15:50:00|36367.5|36347.5|36328.7|36308.7|36367.6|36347.6|36317.2|36288|820
1674230100000|2023-01-20 15:55:00|36331.4|36311.4|36312.3|36292.3|36331.4|36311.4|36290|36270|658
1674230400000|2023-01-20 16:00:00|36312.1|36292.1|36330.2|36310.2|36334.2|36314.2|36298.6|36278.6|745
1674230700000|2023-01-20 16:05:00|36330|36310|36296.6|36276.6|36330.2|36310.2|36275.4|36255.4|595
1674231000000|2023-01-20 16:10:00|36296.3|36276.3|36328.9|36308.9|36330.9|36310.9|36273.7|36253.7|715
1674231300000|2023-01-20 16:15:00|36329|36309|36365.4|36345.4|36445.1|36352.5|36318.3|36292.1|629
1674231600000|2023-01-20 16:20:00|36365.3|36345.3|36303.3|36283.3|36369|36349|36297.9|36277|592
1674231900000|2023-01-20 16:25:00|36300.9|36280.9|36315.7|36295.7|36352|36301.3|36286.2|36262.6|540
1674232200000|2023-01-20 16:30:00|36315.6|36295.6|36313.3|36293.3|36354.5|36303.5|36291.4|36256.9|581
1674232500000|2023-01-20 16:35:00|36313.5|36293.5|36331.2|36311.2|36359|36313.5|36282.6|36249.1|569
1674232800000|2023-01-20 16:40:00|36331.7|36311.7|36347.7|36327.7|36381.7|36332|36325.2|36287.5|529
1674233100000|2023-01-20 16:45:00|36347.8|36327.8|36332.5|36312.5|36364.6|36329.7|36321.2|36297|541
1674233400000|2023-01-20 16:50:00|36333.1|36313.1|36352.5|36332.5|36374.5|36332.6|36329.1|36304.2|546
1674233700000|2023-01-20 16:55:00|36349.7|36329.7|36353.6|36333.6|36369.5|36349.5|36347.9|36327.9|727
1674234000000|2023-01-20 17:00:00|36353.2|36333.2|36321.3|36301.3|36381.4|36338.5|36318.8|36298.8|746
1674234300000|2023-01-20 17:05:00|36320.8|36300.8|36315.6|36295.6|36325.2|36305.2|36307.3|36287.3|578
1674234600000|2023-01-20 17:10:00|36316|36296|36290.2|36270.2|36316.3|36296.3|36274.5|36254.5|600
1674234900000|2023-01-20 17:15:00|36290.1|36270.1|36271.8|36251.8|36291.1|36271.1|36268.8|36248.8|477
1674235200000|2023-01-20 17:20:00|36271.9|36251.9|36257.8|36237.8|36272.6|36252.6|36255.7|36235.7|481
1674235500000|2023-01-20 17:25:00|36257.7|36237.7|36270.5|36250.5|36274.7|36254.7|36255.3|36235.3|531
1674235800000|2023-01-20 17:30:00|36270.6|36250.6|36258.9|36238.9|36273.7|36253.7|36258.6|36238.6|512
1674236100000|2023-01-20 17:35:00|36259|36239|36257.3|36237.3|36266.1|36246.1|36256|36236|451
1674236400000|2023-01-20 17:40:00|36257.4|36237.4|36258.6|36238.6|36264.1|36244.1|36254.9|36234.9|440
1674236700000|2023-01-20 17:45:00|36258.8|36238.8|36261.7|36241.7|36265.5|36245.5|36257.8|36237.8|383
1674237000000|2023-01-20 17:50:00|36261.8|36241.8|36258.9|36238.9|36266.3|36246.3|36255.8|36235.8|447
1674237300000|2023-01-20 17:55:00|36258.8|36238.8|36278|36258|36309.4|36265.6|36256|36234.5|464
1674237600000|2023-01-20 18:00:00|36273|36253|36275.2|36225.2|36319.3|36263|36261.4|36212.6|787
1674237900000|2023-01-20 18:05:00|36278.7|36228.7|36253.8|36233.8|36288|36245.8|36242.6|36194|494
1674238200000|2023-01-20 18:10:00|36248.3|36228.3|36263.4|36243.4|36283|36256.4|36248.3|36216.9|609
1674238500000|2023-01-20 18:15:00|36259.3|36239.3|36295.1|36275.1|36300|36280|36259.2|36235.9|505
1674238800000|2023-01-20 18:20:00|36295.4|36275.4|36325.8|36305.8|36353.8|36324|36290.1|36270.1|560
1674239100000|2023-01-20 18:25:00|36325.9|36305.9|36325.3|36275.3|36349.1|36307|36304.6|36251|456
1674239400000|2023-01-20 18:30:00|36325.7|36275.7|36304.9|36254.9|36332.5|36293|36296|36237.1|438
1674239700000|2023-01-20 18:35:00|36304.5|36254.5|36300.9|36250.9|36317.8|36272.3|36281.5|36228|418
1674240000000|2023-01-20 18:40:00|36301|36251|36311|36261|36327|36280.1|36286.8|36229|345
1674240300000|2023-01-20 18:45:00|36310.9|36260.9|36305.3|36255.3|36321.1|36281.3|36288.7|36240.2|419
1674240600000|2023-01-20 18:50:00|36305.2|36255.2|36263|36200|36316.1|36276.6|36244.3|36199.9|426
1674240900000|2023-01-20 18:55:00|36259.5|36209.5|36254.9|36234.9|36285.8|36235.1|36241.2|36186.7|498
1674241200000|2023-01-20 19:00:00|36255.1|36235.1|36264.4|36214.4|36295.8|36243.2|36245.4|36196|607
1674241500000|2023-01-20 19:05:00|36264.5|36214.5|36257.5|36207.5|36281.6|36237.2|36241.3|36192.7|455
1674241800000|2023-01-20 19:10:00|36257.4|36207.4|36253.3|36203.3|36275|36227.8|36232.7|36181|480
1674242100000|2023-01-20 19:15:00|36253.8|36203.8|36265.2|36189|36275|36227|36240.7|36188.7|282
1674242400000|2023-01-20 19:20:00|36244.7|36189.2|36253.1|36203.1|36273|36224.7|36236.1|36181|408
1674242700000|2023-01-20 19:25:00|36241.7|36221.7|36263.5|36188|36272|36227.1|36234.1|36185.9|358
1674243000000|2023-01-20 19:30:00|36263.6|36188.4|36255.9|36178.7|36282.2|36229.8|36219.7|36175.7|359
1674243300000|2023-01-20 19:35:00|36242.2|36179.7|36243.8|36193.8|36260|36216.1|36223.8|36174.8|358
1674243600000|2023-01-20 19:40:00|36227.9|36207.9|36250.6|36179.6|36257|36212.5|36224.3|36177.7|341
1674243900000|2023-01-20 19:45:00|36250.4|36179.9|36237.1|36187.1|36253.3|36210.6|36221|36174.2|351
1674244200000|2023-01-20 19:50:00|36236.8|36186.8|36259.5|36192.7|36261|36214.6|36229.9|36181.1|351
1674244500000|2023-01-20 19:55:00|36260|36193.2|36243.7|36223.7|36273|36227.4|36233.5|36191.3|405
1674244800000|2023-01-20 20:00:00|36243.9|36223.9|36246.6|36226.6|36277|36231.2|36243.7|36196.7|411
1674245100000|2023-01-20 20:05:00|36246.5|36226.5|36254.8|36204.8|36277|36228.5|36238.6|36190.3|374
1674245400000|2023-01-20 20:10:00|36255.3|36205.3|36239.1|36219.1|36266.6|36223.5|36234.4|36185.1|295
1674245700000|2023-01-20 20:15:00|36239|36219|36238.9|36172.4|36260.8|36221.5|36221.7|36167.3|407
1674246000000|2023-01-20 20:20:00|36240.3|36173.2|36234.6|36170|36242.5|36200.7|36210.3|36165.6|387
1674246300000|2023-01-20 20:25:00|36228.8|36178.8|36227|36161.9|36237.4|36196.3|36204.9|36156.4|406
1674246600000|2023-01-20 20:30:00|36224.9|36174.9|36260.4|36183|36285.8|36195.3|36224.9|36158|560
1674246900000|2023-01-20 20:35:00|36260.5|36182.9|36248.4|36174.8|36263|36202.5|36219.3|36162.2|404
1674247200000|2023-01-20 20:40:00|36248.2|36175|36247.1|36166.1|36258|36204.5|36215.1|36156|482
1674247500000|2023-01-20 20:45:00|36247.4|36187.4|36247.4|36158.4|36294.5|36203.7|36220.8|36157.1|473
1674247800000|2023-01-20 20:50:00|36247.2|36158.6|36245.7|36157.8|36274|36203.8|36220.1|36154|668
1674248100000|2023-01-20 20:55:00|36244.8|36157.5|36262.9|36176.2|36335.2|36215.2|36223.2|36151.7|880
1674248400000|2023-01-20 21:00:00|36264.6|36194.9|36259.9|36187|36292|36208.9|36251.4|36158.2|499
1674248700000|2023-01-20 21:05:00|36260.2|36187.3|36236.5|36186.5|36282.1|36204|36218.1|36164|301
1674249000000|2023-01-20 21:10:00|36236.6|36186.6|36236.6|36186.6|36258.4|36206.4|36219.4|36173.4|221
1674249300000|2023-01-20 21:15:00|36236.8|36186.8|36235.5|36185.5|36254.2|36202.4|36217|36172.1|170
1674249600000|2023-01-20 21:20:00|36229.5|36179.5|36234.4|36184.4|36243.7|36201.3|36212.7|36172.5|231
1674249900000|2023-01-20 21:25:00|36228.1|36178.1|36218.4|36168.4|36250|36184.4|36203.5|36138.7|316
1674250200000|2023-01-20 21:30:00|36216|36166|36221.8|36171.8|36247|36173.2|36206.7|36145|341
1674250500000|2023-01-20 21:35:00|36222.2|36172.2|36219.1|36169.1|36240.5|36174.6|36209.6|36152|271
1674250800000|2023-01-20 21:40:00|36220.7|36170.7|36193.5|36143.5|36242.8|36171.8|36176.2|36110.1|410
1674251100000|2023-01-20 21:45:00|36192.5|36142.5|36240.2|36132.6|36272.7|36166.7|36174.6|36099.2|564
1674251400000|2023-01-20 21:50:00|36226.5|36133.8|36246.9|36126.9|36288.2|36174.4|36195.4|36103.9|420
1674251700000|2023-01-20 21:55:00|36254.7|36134.7|36205.2|36116.7|36269.6|36156.4|36193.4|36073.4|332
1674421200000|2023-01-22 21:00:00|36227|36087|36227|36087|36227|36087|36227|36087|1
1674423600000|2023-01-22 21:40:00|36293.5|36153.5|36292.5|36152.5|36293.5|36153.5|36288|36148|9
1674423900000|2023-01-22 21:45:00|36291.5|36151.5|36290|36150|36292.5|36152.5|36289|36149|11
1674424200000|2023-01-22 21:50:00|36291.5|36151.5|36291|36151|36292.5|36152.5|36287|36147|8
1674424500000|2023-01-22 21:55:00|36293.5|36153.5|36297.5|36157.5|36299|36159|36293.5|36153.5|5
1674425100000|2023-01-22 22:05:00|36320.5|36180.5|36315.5|36190.5|36326.5|36193.5|36311|36176.6|33
1674425400000|2023-01-22 22:10:00|36311.5|36186.5|36309|36184|36312.6|36187.6|36309|36184|18
1674425700000|2023-01-22 22:15:00|36287|36207|36288|36208|36289|36210|36285|36205|10
1674426000000|2023-01-22 22:20:00|36293|36213|36286|36207|36293|36213|36286|36207|3
1674426300000|2023-01-22 22:25:00|36287|36208|36298.7|36173.7|36303.8|36210|36286.8|36161.8|24
1674426600000|2023-01-22 22:30:00|36300.1|36175.1|36300.4|36220.2|36311.1|36220.2|36278.2|36153.2|133
1674426900000|2023-01-22 22:35:00|36293|36168|36301.5|36218.6|36307.1|36221|36278.3|36153.3|364
1674427200000|2023-01-22 22:40:00|36278.3|36153.3|36301|36222|36308.6|36227|36277|36152|227
1674427500000|2023-01-22 22:45:00|36280.8|36155.8|36278.1|36153.1|36301.6|36220.8|36277.8|36152.8|47
1674427800000|2023-01-22 22:50:00|36295.4|36215|36280.1|36155.1|36315|36218|36277.3|36152.3|99
1674428100000|2023-01-22 22:55:00|36280.2|36155.2|36306.6|36181.6|36314.9|36206|36262.5|36137.5|105
1674428400000|2023-01-22 23:00:00|36310.5|36185.5|36312.4|36187.4|36321.8|36210|36262.6|36137.6|443
1674428700000|2023-01-22 23:05:00|36312.5|36187.5|36308.6|36183.6|36325.9|36207|36250.4|36125.4|408
1674429000000|2023-01-22 23:10:00|36309.6|36184.6|36295.1|36170.1|36319.4|36208|36281|36157.9|468
1674429300000|2023-01-22 23:15:00|36298.9|36173.9|36309.5|36184.5|36317.1|36192.1|36280|36155|426
1674429600000|2023-01-22 23:20:00|36317|36192|36294.4|36169.4|36328.2|36203.2|36268.8|36143.8|265
1674429900000|2023-01-22 23:25:00|36304.7|36179.7|36275.2|36150.2|36306.9|36181.9|36274.8|36149.8|228
1674430200000|2023-01-22 23:30:00|36275.1|36150.1|36277.9|36152.9|36287.8|36162.8|36273|36149.6|243
1674430500000|2023-01-22 23:35:00|36285.7|36160.7|36281.1|36156.1|36299.4|36174.4|36270|36147.1|198
1674430800000|2023-01-22 23:40:00|36281|36156|36284.5|36159.5|36285.4|36160.4|36268.2|36143.2|228
1674431100000|2023-01-22 23:45:00|36284.4|36159.4|36295.9|36170.9|36311|36186|36281|36156|284
1674431400000|2023-01-22 23:50:00|36300|36175|36293.8|36168.8|36307.4|36182.4|36284|36165|164
1674431700000|2023-01-22 23:55:00|36294.1|36169.1|36294.6|36169.6|36309.1|36184.1|36273.2|36148.2|219
1674432000000|2023-01-23 00:00:00|36294.2|36169.2|36263.7|36138.7|36312.1|36187.1|36260|36137.4|377
1674432300000|2023-01-23 00:05:00|36263.8|36138.8|36212.2|36087.2|36275.2|36150.2|36204.8|36079.8|395
1674432600000|2023-01-23 00:10:00|36206.6|36081.6|36206.5|36086.6|36229.3|36129|36195.6|36070.6|311
1674432900000|2023-01-23 00:15:00|36207|36088.9|36212.4|36112.5|36225.5|36121.1|36197|36076.1|312
1674433200000|2023-01-23 00:20:00|36212.8|36112.3|36214.4|36107.7|36226.4|36118.1|36195.1|36075.9|216
1674433500000|2023-01-23 00:25:00|36214.5|36108.1|36218.5|36111.5|36230.2|36124.3|36189.6|36064.6|318
1674433800000|2023-01-23 00:30:00|36218.2|36111.1|36198.1|36097.8|36240.6|36123.3|36181.1|36067.1|366
1674434100000|2023-01-23 00:35:00|36198.2|36097.7|36197.5|36095.4|36210.8|36120.5|36170.5|36054.2|376
1674434400000|2023-01-23 00:40:00|36197.3|36095.5|36170.5|36084.1|36215.3|36110.7|36159.7|36061.9|415
1674434700000|2023-01-23 00:45:00|36170.6|36084.2|36154|36067.5|36179.9|36124.5|36140.3|36044.3|430
1674435000000|2023-01-23 00:50:00|36151.1|36067.6|36130.6|36040.8|36157.1|36073|36111.4|36000.1|711
1674435300000|2023-01-23 00:55:00|36135.6|36044.7|36125.8|36044.7|36152|36086.5|36106.5|36030.8|504
1674435600000|2023-01-23 01:00:00|36125.7|36037.9|36127.9|36055.5|36150.8|36073.1|36117.6|36013.4|528
1674435900000|2023-01-23 01:05:00|36128.1|36042.2|36107.2|36036.6|36148.7|36078.5|36086|36014.6|571
1674436200000|2023-01-23 01:10:00|36117.6|36036.5|36106.4|36031|36169.6|36048.9|36097|36021.4|535
1674436500000|2023-01-23 01:15:00|36104|36031.8|36052.2|35979|36117.6|36032.2|36037.8|35963|720
1674436800000|2023-01-23 01:20:00|36052.5|35979.2|36050.7|35970.6|36100.7|35996.7|36029.1|35945.2|697
1674437100000|2023-01-23 01:25:00|36049.9|35970|36047.7|35976.4|36061|35986.6|36030.1|35960.9|512
1674437400000|2023-01-23 01:30:00|36047.3|35976.2|36074.6|36001.2|36102|36005.7|36039.3|35963.7|465
1674437700000|2023-01-23 01:35:00|36074.2|36001.1|36059.7|35969|36093.6|36016.4|36030.2|35958.3|498
1674438000000|2023-01-23 01:40:00|36059.6|35974.5|36035.3|35968|36066|35988.5|36027.6|35960.3|423
1674438300000|2023-01-23 01:45:00|36038.6|35968.1|36050.4|35973.5|36062|35991.5|36011.5|35954.4|383
1674438600000|2023-01-23 01:50:00|36050.5|35973.6|36067.9|35969.6|36068.4|35994.5|36030.1|35961.2|348
1674438900000|2023-01-23 01:55:00|36054.6|35978.7|36043.4|35993.4|36074.8|35994|36039.6|35964.2|284
1674439200000|2023-01-23 02:00:00|36044.1|35994.1|36061.8|35973.8|36076.3|36009.5|36029.5|35951.3|386
1674439500000|2023-01-23 02:05:00|36055.6|35979|36048.1|35973.7|36069.5|35987.6|36032.1|35958.8|309
1674439800000|2023-01-23 02:10:00|36048.4|35974|36063|35973.7|36068.2|35987.7|36028.7|35960.7|366
1674440100000|2023-01-23 02:15:00|36063.2|35978.7|36052.3|35980|36073.2|36001.5|36021.5|35951.4|313
1674440400000|2023-01-23 02:20:00|36052.2|35979.9|36041.7|35977.4|36065.2|35987.1|36033.1|35951|282
1674440700000|2023-01-23 02:25:00|36041.2|35977.9|36040.4|35969.8|36064.5|35983.4|36028.5|35946.9|228
1674441000000|2023-01-23 02:30:00|36040|35969.7|36050.3|35979.3|36073.3|35989.5|36025.7|35947.1|355
1674441300000|2023-01-23 02:35:00|36039.3|35989.3|36059|35976.4|36068.2|35990.2|36036|35960|289
1674441600000|2023-01-23 02:40:00|36051|35976.2|36061.5|35972.8|36072.5|35991.4|36038.7|35958.3|277
1674441900000|2023-01-23 02:45:00|36061.8|35973.1|36054.9|35983.6|36072.2|35992.8|36042|35966.3|224
1674442200000|2023-01-23 02:50:00|36056.4|35985.4|36051.9|36001.9|36076.8|36010.5|36030.2|35978.1|325
1674442500000|2023-01-23 02:55:00|36061.9|35991.6|36073.2|35981.1|36076.5|36018.4|36036.5|35972.8|199
1674442800000|2023-01-23 03:00:00|36071|35984.2|36051.4|35981.2|36071|35991.4|36037.5|35966|243
1674443100000|2023-01-23 03:05:00|36052.5|35980.9|36044.7|35970.8|36065.9|35993.2|36035.4|35961.5|248
1674443400000|2023-01-23 03:10:00|36033.9|35983.9|36025.3|35961.2|36051.6|35992.5|36003.7|35953.6|343
1674443700000|2023-01-23 03:15:00|36025.4|35961.3|36014.2|35964.2|36038.5|35980.6|35999.2|35942.5|267
1674444000000|2023-01-23 03:20:00|36022.5|35958.2|36016.1|35952.2|36030.6|35973.7|35993.7|35936.3|214
1674444300000|2023-01-23 03:25:00|36027|35934.7|36006.9|35956.9|36028.8|35971.2|35990.1|35934.4|174
1674444600000|2023-01-23 03:30:00|36007|35957|36038.3|35962|36043.2|35969.2|36007|35939|268
1674444900000|2023-01-23 03:35:00|36031.5|35962.6|36027.4|35959.9|36048|35972.5|36017.4|35945.8|219
1674445200000|2023-01-23 03:40:00|36027.5|35960.1|36024|35952.3|36046|35981.7|35997.5|35934|203
1674445500000|2023-01-23 03:45:00|36025|35952.7|36028|35956.9|36057.3|35981|36001|35924.4|303
1674445800000|2023-01-23 03:50:00|36028.1|35957.2|36031.5|35959.3|36055.5|35984.3|36003.2|35928|308
1674446100000|2023-01-23 03:55:00|36031.8|35959.5|36031.8|35959.9|36061.5|35970.1|36016.9|35931.1|290
1674446400000|2023-01-23 04:00:00|36031.7|35959.8|36038.9|35965.4|36069.8|35981.8|36024|35938.5|263
1674446700000|2023-01-23 04:05:00|36039|35965.3|36060.7|35983|36083.1|35994.7|36039|35944|375
1674447000000|2023-01-23 04:10:00|36060.6|35983.1|36061.3|35973.4|36079|35992.7|36034.7|35944.5|320
1674447300000|2023-01-23 04:15:00|36061.2|35973.2|36040|35966.2|36078.9|35988.7|36024.1|35936.5|355
1674447600000|2023-01-23 04:20:00|36039.9|35970.5|36056|35978.8|36078.3|35991.4|36027.2|35940|245
1674447900000|2023-01-23 04:25:00|36056.6|35979.3|36056.7|35982.4|36079|36008.5|36028.5|35961.9|305
1674448200000|2023-01-23 04:30:00|36056.8|35984.9|36061.4|35984|36086.5|36009.5|36029.5|35955|299
1674448500000|2023-01-23 04:35:00|36061.3|35983.9|36061.9|35986.2|36090.9|36014|36033.5|35978.4|342
1674448800000|2023-01-23 04:40:00|36069.3|35980.6|36064.9|35987.2|36089.7|36004.5|36043.8|35955.5|225
1674449100000|2023-01-23 04:45:00|36065|35977.9|36076.3|35978.9|36090|35997.9|36052.8|35968.1|219
1674449400000|2023-01-23 04:50:00|36073.7|35983.7|36050.6|35976.8|36085.9|35994.5|36039.3|35964.6|276
1674449700000|2023-01-23 04:55:00|36051.4|35975.9|36066.3|35974.9|36075|35991.3|36044.6|35960|246
1674450000000|2023-01-23 05:00:00|36044.7|35969.1|36044.9|35968.9|36076.1|35982.5|36026.6|35957.7|272
1674450300000|2023-01-23 05:05:00|36044.1|35969|36064.6|35962.4|36075|36001.5|36021.4|35961.2|330
1674450600000|2023-01-23 05:10:00|36059.4|35968.6|36065.5|35986.8|36078.4|35993.3|36043.3|35967.8|253
1674450900000|2023-01-23 05:15:00|36066.7|35988.3|36073.8|35982.9|36086.8|35997.2|36052.9|35955.5|278
1674451200000|2023-01-23 05:20:00|36073.7|35983|36064.2|35984|36081.3|36003.2|36046.4|35953|231
1674451500000|2023-01-23 05:25:00|36063.6|35983.7|36056|35963.8|36078.3|35994.8|36032.2|35937|318
1674451800000|2023-01-23 05:30:00|36049.9|35967.5|36061.9|35956.4|36063.2|35975.4|36034.7|35951.4|247
1674452100000|2023-01-23 05:35:00|36061.8|35956.5|36026|35976|36068.5|35988.5|36008.5|35940.3|213
1674452400000|2023-01-23 05:40:00|36025.3|35975.3|36048.2|35967.6|36070.2|35995|36011.5|35939.5|354
1674452700000|2023-01-23 05:45:00|36047.6|35967.3|36055|35983|36080.2|35991.9|36006.5|35931|408
1674453000000|2023-01-23 05:50:00|36055.1|35984.8|36056.3|35991.8|36081.2|35998.3|36034.8|35972.8|340
1674453300000|2023-01-23 05:55:00|36056.2|35996.9|36064.4|35992.8|36091|36006.3|36024.5|35957.1|400
1674453600000|2023-01-23 06:00:00|36062.4|35992.7|36067.9|35989.8|36099|36022.1|36024.4|35980.2|377
1674453900000|2023-01-23 06:05:00|36059.6|35984.4|36063.8|35995.4|36087.4|36022.9|36024.8|35980.6|399
1674454200000|2023-01-23 06:10:00|36059.2|35994.7|36025.4|36005.4|36088|36018.1|36025|35971.4|335
1674454500000|2023-01-23 06:15:00|36058.7|35992.3|36057.7|35993.2|36088.9|36013.3|36024.9|35973.4|428
1674454800000|2023-01-23 06:20:00|36057.8|35992.5|36143.5|36018.5|36151|36032.5|36027.7|35982.3|459
1674455100000|2023-01-23 06:25:00|36127.2|36018.7|36157.3|36041.5|36207.1|36099.8|36079.1|35993.3|534
1674455400000|2023-01-23 06:30:00|36157|36041.2|36150.2|36043.6|36189.9|36085.5|36105.5|36032.8|535
1674455700000|2023-01-23 06:35:00|36149.4|36043.4|36153.7|36047.3|36166.7|36055.9|36132.9|36029.3|401
1674456000000|2023-01-23 06:40:00|36153.8|36047.6|36157.2|36047.6|36181.1|36087.1|36101.9|36033.7|574
1674456300000|2023-01-23 06:45:00|36157.6|36049.6|36148.8|36057.8|36178.3|36069.6|36136.3|36031.2|517
1674456600000|2023-01-23 06:50:00|36148.7|36060.1|36099.4|36001.6|36167.3|36079.4|36050.3|35972.2|629
1674456900000|2023-01-23 06:55:00|36099.5|36001.8|36109.8|36016.9|36135|36051.5|36064.5|35991.4|567
1674457200000|2023-01-23 07:00:00|36118|36020.4|36049.9|36029.9|36127.1|36065.9|36048.2|35984.9|840
1674457500000|2023-01-23 07:05:00|36050.9|36030.9|36130.4|36054.6|36160.6|36083.5|36016.7|35975.3|836
1674457800000|2023-01-23 07:10:00|36135|36052|36089.1|36009.6|36135|36085|36077.2|35978.2|663
1674458100000|2023-01-23 07:15:00|36085|36004.2|36086.5|36066.5|36109.8|36068.2|36058.3|35992.4|687
1674458400000|2023-01-23 07:20:00|36089.6|36069.6|36104.5|36084.5|36134.8|36085.1|36074|36043.2|548
1674458700000|2023-01-23 07:25:00|36104.4|36084.4|36182.6|36117|36213.8|36139.8|36096.3|36068.4|638
1674459000000|2023-01-23 07:30:00|36169.7|36119.7|36161|36141|36187.7|36142.1|36136.1|36103.2|733
1674459300000|2023-01-23 07:35:00|36160|36140|36167.2|36147.2|36196.5|36157.1|36149.9|36113.8|764
1674459600000|2023-01-23 07:40:00|36166.7|36146.7|36179.9|36159.9|36212.4|36181.7|36161.5|36141.5|524
1674459900000|2023-01-23 07:45:00|36179.6|36159.6|36164.6|36144.6|36194.9|36174.9|36153.1|36133.1|586
1674460200000|2023-01-23 07:50:00|36160.5|36140.5|36115.3|36095.3|36173.5|36144.6|36105.9|36069.5|481
1674460500000|2023-01-23 07:55:00|36115.2|36095.2|36128.6|36108.6|36162.8|36118.7|36105|36066|602
1674460800000|2023-01-23 08:00:00|36128.5|36108.5|36114.2|36094.2|36145.1|36124.3|36096.6|36076.6|721
1674461100000|2023-01-23 08:05:00|36114.1|36094.1|36149|36129|36153.7|36133.7|36094.3|36073.9|725
1674461400000|2023-01-23 08:10:00|36152.8|36132.8|36166.7|36146.7|36172.9|36152.9|36140.9|36120.9|590
1674461700000|2023-01-23 08:15:00|36165.7|36145.7|36156.8|36136.8|36178.4|36158.4|36142.4|36122.4|612
1674462000000|2023-01-23 08:20:00|36156.9|36136.9|36216.9|36196.9|36223.1|36203.1|36156.4|36136.4|622
1674462300000|2023-01-23 08:25:00|36217.1|36197.1|36201.9|36181.9|36227.5|36207.5|36198.2|36178.2|592
1674462600000|2023-01-23 08:30:00|36201.4|36181.4|36229.2|36209.2|36253.8|36233.8|36201.4|36181.4|584
1674462900000|2023-01-23 08:35:00|36229.1|36209.1|36240.4|36220.4|36251.8|36231.8|36226.1|36206.1|485
1674463200000|2023-01-23 08:40:00|36240.3|36220.3|36254.8|36234.8|36269.2|36249.2|36232.3|36212.3|569
1674463500000|2023-01-23 08:45:00|36254.7|36234.7|36276.3|36256.3|36278.8|36258.8|36251.7|36231.7|560
1674463800000|2023-01-23 08:50:00|36278.5|36258.5|36262.6|36242.6|36286.6|36266.6|36240.2|36220.2|673
1674464100000|2023-01-23 08:55:00|36263|36243|36282.8|36262.8|36284.4|36264.4|36247.1|36227.1|593
1674464400000|2023-01-23 09:00:00|36282.9|36262.9|36291.6|36271.6|36302.8|36282.8|36282.9|36262.9|533
1674464700000|2023-01-23 09:05:00|36291.7|36271.7|36288.5|36268.5|36297.4|36277.4|36276.5|36256.5|433
1674465000000|2023-01-23 09:10:00|36288.7|36268.7|36258.9|36238.9|36297.6|36277.6|36258.5|36238.5|445
1674465300000|2023-01-23 09:15:00|36259.7|36239.7|36214.2|36194.2|36263.6|36243.6|36199.7|36179.7|700
1674465600000|2023-01-23 09:20:00|36214.4|36194.4|36230.6|36210.6|36242.8|36222.8|36214.4|36194.4|730
1674465900000|2023-01-23 09:25:00|36230.7|36210.7|36218.2|36198.2|36234.8|36214.8|36214.5|36194.5|532
1674466200000|2023-01-23 09:30:00|36218.3|36198.3|36177.1|36157.1|36227|36207|36169.4|36149.4|611
1674466500000|2023-01-23 09:35:00|36176.8|36156.8|36127|36107|36178.5|36158.5|36126.7|36106.7|454
1674466800000|2023-01-23 09:40:00|36127.4|36107.4|36159|36139|36190.9|36152.2|36124.9|36104.9|467
1674467100000|2023-01-23 09:45:00|36160.2|36140.2|36143.9|36123.9|36169.7|36141.2|36136|36092.8|557
1674467400000|2023-01-23 09:50:00|36144.1|36124.1|36116.6|36096.6|36160.8|36124.1|36107.3|36087.3|503
1674467700000|2023-01-23 09:55:00|36116.4|36096.4|36173.8|36153.8|36175.7|36155.7|36113.8|36093.8|502
1674468000000|2023-01-23 10:00:00|36173.7|36153.7|36148.9|36128.9|36179.8|36159.8|36147|36111|562
1674468300000|2023-01-23 10:05:00|36148.8|36128.8|36147|36127|36163|36143|36137.5|36117.5|442
1674468600000|2023-01-23 10:10:00|36146.7|36126.7|36142.7|36122.7|36159.9|36139.9|36122.8|36102.8|540
1674468900000|2023-01-23 10:15:00|36142.5|36122.5|36164.9|36144.9|36170.9|36150.9|36134.9|36114.9|571
1674469200000|2023-01-23 10:20:00|36164.8|36144.8|36176.5|36156.5|36220.8|36200.8|36162.5|36140.8|532
1674469500000|2023-01-23 10:25:00|36175.4|36155.4|36189|36169|36208.7|36172.1|36158.4|36138.4|645
1674469800000|2023-01-23 10:30:00|36191.7|36171.7|36216.8|36196.8|36224|36204|36188.1|36168.1|473
1674470100000|2023-01-23 10:35:00|36216.7|36196.7|36225.9|36205.9|36227|36207|36197.2|36177.2|540
1674470400000|2023-01-23 10:40:00|36225.2|36205.2|36258.1|36238.1|36260.2|36240.2|36225.1|36205.1|492
1674470700000|2023-01-23 10:45:00|36258|36238|36263|36243|36270|36250|36235.3|36215.3|499
1674471000000|2023-01-23 10:50:00|36262.9|36242.9|36264.4|36244.4|36276.8|36256.8|36230.4|36210.4|511
1674471300000|2023-01-23 10:55:00|36264.5|36244.5|36268.9|36248.9|36272.2|36252.2|36225.1|36175.9|533
1674471600000|2023-01-23 11:00:00|36267.1|36247.1|36314.2|36294.2|36330.5|36310.5|36254.5|36234.5|603
1674471900000|2023-01-23 11:05:00|36317.9|36297.9|36304.2|36284.2|36323.9|36303.9|36290.1|36270.1|613
1674472200000|2023-01-23 11:10:00|36305.3|36285.3|36327|36307|36336.2|36316.2|36296.4|36276.4|649
1674472500000|2023-01-23 11:15:00|36326.2|36306.2|36322.3|36302.3|36334.9|36314.9|36301.7|36268|623
1674472800000|2023-01-23 11:20:00|36322.2|36302.2|36349|36329|36358.7|36338.7|36306.1|36286.1|644
1674473100000|2023-01-23 11:25:00|36348.5|36328.5|36383|36363|36403.8|36383.8|36347.4|36327.4|530
1674473400000|2023-01-23 11:30:00|36382|36362|36406.9|36386.9|36424.9|36404.9|36382|36293.1|622
1674473700000|2023-01-23 11:35:00|36406.6|36386.6|36418.6|36398.6|36435.7|36415.7|36400.6|36380.6|504
1674474000000|2023-01-23 11:40:00|36419.1|36399.1|36454.9|36434.9|36464.8|36444.8|36410.7|36390.7|553
1674474300000|2023-01-23 11:45:00|36454.5|36434.5|36455.1|36435.1|36462.8|36442.8|36433.2|36413.2|587
1674474600000|2023-01-23 11:50:00|36455|36435|36422.8|36402.8|36455.8|36435.8|36401|36381|514
1674474900000|2023-01-23 11:55:00|36422.7|36402.7|36411.4|36391.4|36428|36404.9|36384.5|36362|620
1674475200000|2023-01-23 12:00:00|36408.2|36388.2|36416|36396|36435.9|36415.9|36403|36383|561
1674475500000|2023-01-23 12:05:00|36416.1|36396.1|36423.1|36403.1|36435|36415|36413|36393|421
1674475800000|2023-01-23 12:10:00|36423.5|36403.5|36429.6|36409.6|36449|36429|36421.2|36401.2|754
1674476100000|2023-01-23 12:15:00|36428.9|36408.9|36442.9|36422.9|36442.9|36422.9|36424.5|36404.5|380
1674476400000|2023-01-23 12:20:00|36443.9|36423.9|36483.1|36463.1|36494.1|36474.1|36439.3|36419.3|452
1674476700000|2023-01-23 12:25:00|36478.3|36458.3|36482.9|36462.9|36488|36468|36470.5|36450.5|529
1674477000000|2023-01-23 12:30:00|36483|36463|36494.4|36474.4|36494.7|36474.7|36464.3|36444.3|590
1674477300000|2023-01-23 12:35:00|36494.5|36474.5|36446.3|36426.3|36494.8|36474.8|36440.1|36420.1|612
1674477600000|2023-01-23 12:40:00|36445.3|36425.3|36420|36400|36448.5|36428.5|36369.7|36342.4|578
1674477900000|2023-01-23 12:45:00|36419.8|36399.8|36408.3|36388.3|36422.6|36402.6|36394.8|36374.8|472
1674478200000|2023-01-23 12:50:00|36410.3|36390.3|36412.6|36392.6|36431.8|36411.8|36408|36388|477
1674478500000|2023-01-23 12:55:00|36418.7|36398.7|36420.9|36400.9|36448|36422.4|36392.9|36372.9|650
1674478800000|2023-01-23 13:00:00|36417.9|36397.9|36405.5|36385.5|36426.5|36406.5|36398.4|36378.4|547
1674479100000|2023-01-23 13:05:00|36405.8|36385.8|36414.1|36394.1|36432.6|36412.6|36403.7|36383.7|570
1674479400000|2023-01-23 13:10:00|36413|36393|36438.6|36418.6|36438.6|36418.6|36412.1|36392.1|562
1674479700000|2023-01-23 13:15:00|36438.5|36418.5|36460.4|36440.4|36478.7|36458.7|36438.1|36418.1|615
1674480000000|2023-01-23 13:20:00|36456.2|36436.2|36489.1|36469.1|36498.9|36478.9|36449.6|36429.6|704
1674480300000|2023-01-23 13:25:00|36489.5|36469.5|36522.2|36502.2|36526.4|36506.4|36487.9|36467.9|619
1674480600000|2023-01-23 13:30:00|36519.1|36499.1|36538.1|36518.1|36544.7|36524.6|36516.7|36477.3|666
1674480900000|2023-01-23 13:35:00|36532.8|36512.8|36588|36568|36591.3|36571.3|36519.7|36487.1|662
1674481200000|2023-01-23 13:40:00|36588.1|36568.1|36602.5|36582.5|36625.9|36605.9|36549.6|36529.6|761
1674481500000|2023-01-23 13:45:00|36602.4|36582.4|36585.6|36565.6|36634.9|36605.6|36579.4|36538.4|735
1674481800000|2023-01-23 13:50:00|36586.1|36566.1|36616.6|36596.6|36620|36596.7|36578.7|36537|673
1674482100000|2023-01-23 13:55:00|36616.5|36596.5|36506.9|36486.9|36619.4|36599.4|36505.7|36485.7|737
1674482400000|2023-01-23 14:00:00|36507|36487|36566.5|36546.5|36590.1|36549.3|36499.8|36473.9|809
1674482700000|2023-01-23 14:05:00|36560.9|36540.9|36553.4|36533.4|36575|36555|36533.5|36513.5|678
1674483000000|2023-01-23 14:10:00|36546.9|36526.9|36549.3|36529.3|36593.1|36573.1|36539.1|36519.1|656
1674483300000|2023-01-23 14:15:00|36548.9|36528.9|36550.5|36530.5|36554.5|36534.5|36522.6|36502.6|579
1674483600000|2023-01-23 14:20:00|36550|36530|36546.8|36526.8|36568.6|36548.6|36545.9|36525.9|603
1674483900000|2023-01-23 14:25:00|36546.4|36526.4|36547.5|36527.5|36555.9|36535.9|36536|36516|554
1674484200000|2023-01-23 14:30:00|36546.2|36526.2|36543.2|36523.2|36561.6|36541.6|36530.3|36510.3|761
1674484500000|2023-01-23 14:35:00|36543.1|36523.1|36550.3|36530.3|36566.7|36546.7|36537.2|36517.2|699
1674484800000|2023-01-23 14:40:00|36550.2|36530.2|36542.1|36522.1|36565.4|36545.4|36534.1|36514.1|698
1674485100000|2023-01-23 14:45:00|36538.6|36518.6|36482.6|36462.6|36545.7|36525.7|36480|36460|739
1674485400000|2023-01-23 14:50:00|36482.8|36462.8|36496.3|36476.3|36497.4|36477.4|36473.4|36453.4|670
1674485700000|2023-01-23 14:55:00|36496.1|36476.1|36498.3|36478.3|36511.8|36491.8|36484.1|36464.1|564
1674486000000|2023-01-23 15:00:00|36498.1|36478.1|36560.9|36540.9|36565.4|36545.4|36496.3|36459|743
1674486300000|2023-01-23 15:05:00|36560.7|36540.7|36570.1|36550.1|36570.9|36550.9|36540.2|36520.2|675
1674486600000|2023-01-23 15:10:00|36570.5|36550.5|36547.2|36527.2|36571.9|36551.9|36525|36505|706
1674486900000|2023-01-23 15:15:00|36546.7|36526.7|36515.4|36495.4|36556.9|36536.9|36501.8|36481.8|706
1674487200000|2023-01-23 15:20:00|36515.5|36495.5|36487|36467|36521.9|36501.9|36479.5|36459.5|617
1674487500000|2023-01-23 15:25:00|36487.2|36467.2|36516.7|36496.7|36535.7|36515.7|36478.5|36458.5|648
1674487800000|2023-01-23 15:30:00|36516.8|36496.8|36513.4|36493.4|36522.1|36502.1|36486|36466|668
1674488100000|2023-01-23 15:35:00|36512.5|36492.5|36515|36495|36528.5|36508.5|36500|36480|612
1674488400000|2023-01-23 15:40:00|36515.2|36495.2|36510.1|36490.1|36525.6|36505.6|36505.6|36485.6|656
1674488700000|2023-01-23 15:45:00|36509.7|36489.7|36479.4|36459.4|36516.3|36496.3|36479.4|36459.4|746
1674489000000|2023-01-23 15:50:00|36478.5|36458.5|36485.1|36465.1|36510.8|36490.8|36477.6|36457.6|723
1674489300000|2023-01-23 15:55:00|36485.5|36465.5|36441.2|36421.2|36489.9|36469.9|36441.2|36421.2|772
1674489600000|2023-01-23 16:00:00|36441.6|36421.6|36385.7|36365.7|36448.8|36428.8|36383|36363|818
1674489900000|2023-01-23 16:05:00|36386.5|36366.5|36437.6|36417.6|36438|36418|36366.8|36346.8|728
1674490200000|2023-01-23 16:10:00|36437.1|36417.1|36446.7|36426.7|36447.7|36427.7|36410.4|36390.4|667
1674490500000|2023-01-23 16:15:00|36446.8|36426.8|36421.2|36401.2|36462.4|36442.4|36418.4|36398.4|627
1674490800000|2023-01-23 16:20:00|36420.5|36400.5|36430.1|36410.1|36432|36412|36413|36393|658
1674491100000|2023-01-23 16:25:00|36429.6|36409.6|36420.8|36400.8|36436.7|36409.6|36414.7|36366.8|725
1674491400000|2023-01-23 16:30:00|36421.1|36401.1|36422.1|36402.1|36452.5|36405.8|36412.1|36374|706
1674491700000|2023-01-23 16:35:00|36422|36402|36444.6|36379.8|36463.6|36406|36415.2|36359.1|670
1674492000000|2023-01-23 16:40:00|36445.3|36380.1|36422.3|36402.3|36459.9|36408.6|36416.9|36368.7|596
1674492300000|2023-01-23 16:45:00|36422.9|36402.9|36395.2|36375.2|36455.5|36423.7|36391.7|36371.7|513
1674492600000|2023-01-23 16:50:00|36396.1|36376.1|36435.4|36415.4|36458.6|36420|36396.1|36376.1|440
1674492900000|2023-01-23 16:55:00|36432.1|36412.1|36397.3|36377.3|36463.1|36416|36395|36371.1|571
1674493200000|2023-01-23 17:00:00|36396.3|36376.3|36394|36374|36409|36389|36392.1|36372.1|533
1674493500000|2023-01-23 17:05:00|36394.2|36374.2|36410.7|36390.7|36412.2|36392.2|36390.1|36370.1|463
1674493800000|2023-01-23 17:10:00|36410.6|36390.6|36403.4|36383.4|36424|36392|36396.2|36360|460
1674494100000|2023-01-23 17:15:00|36403.1|36383.1|36404.1|36384.1|36433.2|36393.1|36400.5|36368.2|493
1674494400000|2023-01-23 17:20:00|36406|36386|36403.4|36383.4|36425|36389|36393.9|36362|548
1674494700000|2023-01-23 17:25:00|36404.2|36384.2|36407|36387|36408.8|36388.8|36396.6|36376.6|455
1674495000000|2023-01-23 17:30:00|36405.7|36385.7|36409.1|36389.1|36412.5|36392.5|36401.2|36381.2|506
1674495300000|2023-01-23 17:35:00|36408.6|36388.6|36411.4|36391.4|36413.3|36393.3|36402.1|36382.1|441
1674495600000|2023-01-23 17:40:00|36411.5|36391.5|36414.9|36394.9|36420.1|36400.1|36408.5|36388.5|494
1674495900000|2023-01-23 17:45:00|36415|36395|36432.6|36412.6|36439.1|36419.1|36414.8|36394.8|445
1674496200000|2023-01-23 17:50:00|36431|36411|36433|36413|36441.4|36421.4|36429.3|36409.3|480
1674496500000|2023-01-23 17:55:00|36432.8|36412.8|36415.9|36395.9|36435.6|36415.6|36415.1|36395.1|377
1674496800000|2023-01-23 18:00:00|36416.2|36396.2|36424.6|36374.6|36437.3|36398.9|36401.8|36364|491
1674497100000|2023-01-23 18:05:00|36424.5|36374.5|36416.1|36396.1|36440.2|36401.7|36411.4|36365|416
1674497400000|2023-01-23 18:10:00|36416|36396|36428.6|36363.9|36435.4|36396.1|36400|36360.8|418
1674497700000|2023-01-23 18:15:00|36418.7|36368.7|36415.5|36395.5|36428.6|36401.2|36403.5|36365|417
1674498000000|2023-01-23 18:20:00|36415.4|36395.4|36420.4|36400.4|36430.7|36410.7|36406.2|36360.9|451
1674498300000|2023-01-23 18:25:00|36420.3|36400.3|36408.8|36388.8|36426.5|36406.5|36405.7|36385.7|407
1674498600000|2023-01-23 18:30:00|36408.9|36388.9|36413.3|36393.3|36425.5|36393.3|36400.5|36350.9|446
1674498900000|2023-01-23 18:35:00|36413.2|36393.2|36410.9|36390.9|36420.9|36400.9|36405.5|36385.5|426
1674499200000|2023-01-23 18:40:00|36410.4|36390.4|36405|36385|36419.2|36399.2|36402.2|36382.2|374
1674499500000|2023-01-23 18:45:00|36405.3|36385.3|36394.8|36374.8|36415.5|36395.5|36394.8|36374.8|382
1674499800000|2023-01-23 18:50:00|36394.9|36374.9|36405.8|36385.8|36406.1|36386.1|36389.2|36369.2|365
1674500100000|2023-01-23 18:55:00|36405.7|36385.7|36411.8|36391.8|36417.1|36397.1|36402.5|36382.5|426
1674500400000|2023-01-23 19:00:00|36412.6|36392.6|36420.6|36400.6|36432|36412|36410.5|36390.5|673
1674500700000|2023-01-23 19:05:00|36422.4|36402.4|36418.2|36398.2|36424.4|36404.4|36415.7|36395.7|559
1674501000000|2023-01-23 19:10:00|36419.3|36399.3|36419.8|36399.8|36424|36404|36414.4|36394.4|682
1674501300000|2023-01-23 19:15:00|36422.1|36402.1|36417.6|36397.6|36428.7|36408.7|36413.4|36393.4|512
1674501600000|2023-01-23 19:20:00|36418.5|36398.5|36417|36397|36426.5|36406.5|36413.9|36393.9|570
1674501900000|2023-01-23 19:25:00|36418.8|36398.8|36427.4|36407.4|36435.7|36415.7|36416.5|36396.5|590
1674502200000|2023-01-23 19:30:00|36426.8|36406.8|36426.7|36406.7|36439.3|36419.3|36422.4|36402.4|468
1674502500000|2023-01-23 19:35:00|36427.1|36407.1|36436.8|36416.8|36439.7|36419.7|36422.2|36402.2|500
1674502800000|2023-01-23 19:40:00|36436.6|36416.6|36438.8|36418.8|36446.5|36426.5|36432.1|36412.1|559
1674503100000|2023-01-23 19:45:00|36439.4|36419.4|36467.4|36447.4|36484|36448.5|36439.4|36419.4|635
1674503400000|2023-01-23 19:50:00|36467.9|36447.9|36472|36452|36487.5|36467.5|36462.8|36442.8|495
1674503700000|2023-01-23 19:55:00|36471.7|36451.7|36458.3|36438.3|36487|36454.3|36449.4|36412.6|666
1674504000000|2023-01-23 20:00:00|36458.1|36438.1|36460.6|36410.6|36471|36442.5|36446.9|36398.5|589
1674504300000|2023-01-23 20:05:00|36461|36411|36475.6|36425.6|36481|36428.4|36458.4|36401.8|529
1674504600000|2023-01-23 20:10:00|36474.9|36424.9|36473.4|36423.4|36485|36455.3|36459.2|36414.7|460
1674504900000|2023-01-23 20:15:00|36473.7|36423.7|36470.1|36420.1|36483.4|36445.2|36445.3|36402.5|509
1674505200000|2023-01-23 20:20:00|36470.3|36420.3|36467.2|36417.2|36472.4|36438|36448.7|36404.7|594
1674505500000|2023-01-23 20:25:00|36466.6|36416.6|36454.2|36404.2|36481.6|36440|36442|36401.8|480
1674505800000|2023-01-23 20:30:00|36460.1|36396.2|36456.1|36406.1|36462.6|36425.4|36440.5|36390.7|448
1674506100000|2023-01-23 20:35:00|36456.5|36406.5|36449|36399|36462.3|36428.3|36433.6|36375.4|479
1674506400000|2023-01-23 20:40:00|36449.2|36399.2|36444.8|36394.8|36464|36423.2|36429.3|36376.3|501
1674506700000|2023-01-23 20:45:00|36455.9|36376.8|36450.2|36334.1|36468|36391.1|36424.8|36330|613
1674507000000|2023-01-23 20:50:00|36449.9|36333.8|36432.1|36346.9|36449.9|36361.4|36426.7|36333.8|559
1674507300000|2023-01-23 20:55:00|36431.9|36346.6|36426.8|36330.9|36449.8|36356.5|36417.9|36320.5|552
1674507600000|2023-01-23 21:00:00|36423.9|36340.6|36387.2|36367.2|36450.2|36378.9|36385.5|36299.6|580
1674507900000|2023-01-23 21:05:00|36388.4|36368.4|36417.7|36347.2|36428.4|36382.3|36384.1|36332.5|440
1674508200000|2023-01-23 21:10:00|36417.4|36360.3|36410.8|36342.7|36419.5|36380|36388.5|36334.1|313
1674508500000|2023-01-23 21:15:00|36410.7|36342.8|36406.3|36342.2|36416|36363.5|36382.4|36323.8|346
1674508800000|2023-01-23 21:20:00|36397.2|36347.2|36376.4|36356.4|36412.6|36367.5|36374.8|36321|291
1674509100000|2023-01-23 21:25:00|36376.5|36356.5|36391.8|36341.8|36413.2|36356.5|36374.4|36319.6|474
1674509400000|2023-01-23 21:30:00|36401.2|36334.2|36403.4|36325.3|36409.7|36342.8|36387.8|36316|293
1674509700000|2023-01-23 21:35:00|36403.1|36325|36397.1|36322|36409|36343.3|36387.4|36304.7|313
1674510000000|2023-01-23 21:40:00|36397.2|36325.6|36406.1|36322.9|36413.3|36343.2|36388|36310.9|291
1674510300000|2023-01-23 21:45:00|36403.7|36323.2|36393.4|36312.5|36410|36328.6|36367.2|36300.7|358
1674510600000|2023-01-23 21:50:00|36389.7|36312.2|36394.7|36306.4|36408|36329.7|36370.9|36284.5|999
1674510900000|2023-01-23 21:55:00|36393.8|36302.1|36433.2|36308.2|36448.3|36323.3|36381.8|36256.8|884
1674511200000|2023-01-23 22:00:00|36431.9|36306.9|36396.9|36271.9|36431.9|36306.9|36393.6|36268.6|132
1674511500000|2023-01-23 22:05:00|36397.2|36272.2|36409|36284|36436|36311|36392.2|36267.2|48
1674511800000|2023-01-23 22:10:00|36417.7|36292.7|36426.4|36301.4|36433.4|36308.4|36396.7|36271.7|82
1674512100000|2023-01-23 22:15:00|36432.8|36307.8|36418.3|36293.3|36452.6|36327.6|36403.2|36278.2|173
1674512400000|2023-01-23 22:20:00|36418.4|36293.4|36418.6|36293.6|36436.6|36311.6|36415.4|36290.4|140
1674512700000|2023-01-23 22:25:00|36420.4|36295.4|36432.6|36307.6|36436.9|36311.9|36412.3|36287.3|39
1674513000000|2023-01-23 22:30:00|36432.8|36307.8|36423.2|36298.2|36438.9|36313.9|36417.5|36292.5|147
1674513300000|2023-01-23 22:35:00|36417.5|36292.5|36434|36309|36438.8|36313.8|36417.3|36292.3|112
1674513600000|2023-01-23 22:40:00|36434.1|36309.1|36435|36310|36446|36321.9|36415.5|36290.5|128
1674513900000|2023-01-23 22:45:00|36436.6|36311.6|36437.4|36312.4|36442.8|36317.8|36425.2|36300.2|218
1674514200000|2023-01-23 22:50:00|36435.1|36310.1|36431.9|36306.9|36445.8|36320.8|36427.5|36302.5|157
1674514500000|2023-01-23 22:55:00|36427.9|36302.9|36444.5|36319.5|36445.6|36320.6|36412.1|36287.1|131
1674514800000|2023-01-23 23:00:00|36434.2|36309.2|36449|36324|36456|36331|36387.3|36262.3|409
1674515100000|2023-01-23 23:05:00|36449.3|36324.3|36439.5|36314.5|36454.2|36329.2|36415.2|36290.2|323
1674515400000|2023-01-23 23:10:00|36439.3|36314.3|36456.1|36331.1|36469.6|36344.6|36426.9|36301.9|415
1674515700000|2023-01-23 23:15:00|36456.2|36331.2|36461.1|36336.1|36484.7|36359.7|36444.7|36319.7|449
1674516000000|2023-01-23 23:20:00|36461|36336|36450.1|36328.9|36473.9|36348.9|36436|36314.4|299
1674516300000|2023-01-23 23:25:00|36452|36329.5|36440.1|36315.1|36455.8|36339|36425|36305|252
1674516600000|2023-01-23 23:30:00|36440.2|36315.2|36442.8|36317.8|36449.3|36337|36421|36303.3|278
1674516900000|2023-01-23 23:35:00|36442.7|36317.7|36437.4|36312.4|36450|36341|36426.4|36301.4|252
1674517200000|2023-01-23 23:40:00|36437.3|36312.3|36435.7|36310.7|36447.8|36341|36412|36300.9|302
1674517500000|2023-01-23 23:45:00|36437.5|36312.5|36438.2|36313.2|36443|36340|36415|36303.7|177
1674517800000|2023-01-23 23:50:00|36438.3|36313.3|36448.1|36323.1|36448.1|36341|36418|36304.3|190
1674518100000|2023-01-23 23:55:00|36448|36323|36436.2|36311.2|36453.7|36342|36427.3|36302.3|192
1674518400000|2023-01-24 00:00:00|36435.3|36310.3|36439.4|36314.4|36444|36319|36426.2|36301.2|288
1674518700000|2023-01-24 00:05:00|36440.1|36315.1|36442.4|36317.4|36447.9|36331|36432.9|36307.9|245
1674519000000|2023-01-24 00:10:00|36442.3|36317.3|36412.6|36317.1|36443.7|36322.2|36412.6|36299.1|179
1674519300000|2023-01-24 00:15:00|36426|36317|36393.4|36306.4|36437.4|36331|36376|36292.8|522
1674519600000|2023-01-24 00:20:00|36393.3|36316.5|36392.3|36315|36407.9|36338.5|36358.5|36275.6|381
1674519900000|2023-01-24 00:25:00|36392.4|36314.9|36387.2|36320|36411|36340.5|36360.5|36290.8|440
1674520200000|2023-01-24 00:30:00|36387.9|36320.1|36408.4|36307.9|36414.1|36341.5|36361.5|36278.5|408
1674520500000|2023-01-24 00:35:00|36408.7|36308.2|36390.4|36298.9|36414|36342.5|36354.5|36282.5|429
1674520800000|2023-01-24 00:40:00|36390.5|36299|36395.5|36305.4|36410.4|36329|36382|36284.1|419
1674521100000|2023-01-24 00:45:00|36395.3|36305.3|36408.5|36292.6|36415.5|36329|36382.9|36287|387
1674521400000|2023-01-24 00:50:00|36408.4|36292.5|36400.1|36313.1|36418.2|36313.9|36376|36283.7|413
1674521700000|2023-01-24 00:55:00|36393.1|36312.6|36396.1|36301.1|36414.4|36313.3|36376.5|36278|418
1674522000000|2023-01-24 01:00:00|36395.4|36300.6|36406.1|36291.4|36418.5|36338.5|36358.5|36282|479
1674522300000|2023-01-24 01:05:00|36406.2|36291.5|36397|36298.9|36420.1|36315.5|36385.1|36285.5|281
1674522600000|2023-01-24 01:10:00|36396.7|36298.7|36389.4|36271.3|36416|36317.4|36373.5|36271.3|368
1674522900000|2023-01-24 01:15:00|36389.3|36273.9|36387.3|36284.2|36399.6|36304.8|36366.5|36261.3|377
1674523200000|2023-01-24 01:20:00|36387.4|36282.6|36398.7|36273.7|36417.5|36310.2|36380.1|36266.2|315
1674523500000|2023-01-24 01:25:00|36388|36291.8|36393.2|36281.1|36405.4|36314|36369.2|36256.4|306
1674523800000|2023-01-24 01:30:00|36393|36280.9|36378.6|36285.8|36405.1|36316|36363.9|36259.7|344
1674524100000|2023-01-24 01:35:00|36378.3|36284.2|36379.7|36286.6|36403.8|36308.4|36369.5|36258.4|286
1674524400000|2023-01-24 01:40:00|36379.4|36286.7|36360.2|36244.3|36386|36294.1|36340|36242.1|492
1674524700000|2023-01-24 01:45:00|36346.3|36281.4|36371.5|36277.1|36386.6|36295|36346.3|36243.8|496
1674525000000|2023-01-24 01:50:00|36371.8|36276.6|36372.9|36277.1|36386.8|36300.1|36349.4|36245.7|365
1674525300000|2023-01-24 01:55:00|36373.3|36277|36361.8|36257|36384.6|36295|36347|36246.4|353
1674525600000|2023-01-24 02:00:00|36360.7|36256.2|36341.7|36249.3|36376.9|36301.5|36315.5|36237.9|466
1674525900000|2023-01-24 02:05:00|36341.8|36249.5|36338.5|36254.4|36364.6|36276.2|36337.4|36236.8|390
1674526200000|2023-01-24 02:10:00|36339.8|36254.5|36343.9|36269.1|36369.3|36282|36330|36234.2|356
1674526500000|2023-01-24 02:15:00|36342.7|36268.1|36355.6|36246.6|36385|36286.8|36336|36242|353
1674526800000|2023-01-24 02:20:00|36347.7|36261.9|36364.3|36269.9|36374.5|36274.7|36339|36241|270
1674527100000|2023-01-24 02:25:00|36363.9|36247.7|36349.9|36272.9|36383.3|36293.1|36342.3|36244.3|299
1674527400000|2023-01-24 02:30:00|36360.8|36272.8|36365.3|36265.6|36378.4|36290|36341|36246.7|306
1674527700000|2023-01-24 02:35:00|36383.2|36258.2|36365.9|36276.5|36384.6|36308.5|36328.5|36250.3|250
1674528000000|2023-01-24 02:40:00|36366.2|36276.6|36370.9|36246.1|36389.2|36295|36342.4|36246.1|366
1674528300000|2023-01-24 02:45:00|36370.5|36245.7|36360.3|36293.4|36384.9|36304|36350.6|36244.1|276
1674528600000|2023-01-24 02:50:00|36360.4|36293.5|36380.9|36255.9|36389.3|36301.9|36351.7|36255.8|191
1674528900000|2023-01-24 02:55:00|36381|36256|36353.4|36267.8|36385.5|36281.4|36353.4|36249.8|258
1674529200000|2023-01-24 03:00:00|36352|36267.9|36375.6|36268.8|36391.5|36285.6|36352|36249|388
1674529500000|2023-01-24 03:05:00|36375.3|36268.9|36370.4|36265.8|36390.7|36284.9|36350.1|36246.4|366
1674529800000|2023-01-24 03:10:00|36370|36265.7|36359.5|36264.3|36382.7|36289.9|36350|36247.5|333
1674530100000|2023-01-24 03:15:00|36359.4|36264.5|36358.7|36251.9|36379.3|36287.8|36344|36245.6|255
1674530400000|2023-01-24 03:20:00|36363.2|36271.4|36375|36271|36378.6|36284.5|36348|36246|280
1674530700000|2023-01-24 03:25:00|36375.4|36270.9|36364.4|36255.4|36380.4|36284|36345|36247|315
1674531000000|2023-01-24 03:30:00|36349.3|36269.6|36353.6|36270.2|36388.9|36289.4|36347|36246|317
1674531300000|2023-01-24 03:35:00|36353.5|36270.1|36354.4|36263.4|36389.4|36277.6|36346|36249.4|249
1674531600000|2023-01-24 03:40:00|36354.5|36263.3|36395.6|36270.6|36395.6|36280.7|36348.2|36247.2|325
1674531900000|2023-01-24 03:45:00|36385|36275.7|36387|36295.6|36412|36303.4|36368.4|36257.7|347
1674532200000|2023-01-24 03:50:00|36387.2|36295.7|36389.7|36284.9|36411|36312|36368.4|36268.2|288
1674532500000|2023-01-24 03:55:00|36390|36285|36387.2|36311.7|36404.9|36318|36376.8|36261.3|294
1674532800000|2023-01-24 04:00:00|36387.3|36312.5|36406.4|36312.6|36423.4|36336.5|36356.5|36270.4|323
1674533100000|2023-01-24 04:05:00|36408.4|36301.8|36413.2|36303.1|36435|36330.2|36392.2|36281|374
1674533400000|2023-01-24 04:10:00|36413.3|36303.2|36411.1|36286.1|36419.6|36326.4|36391.8|36280.3|258
1674533700000|2023-01-24 04:15:00|36411.2|36286.2|36408.4|36297.2|36417.9|36347.5|36367.5|36283.9|278
1674534000000|2023-01-24 04:20:00|36412.9|36287.9|36402.9|36297.1|36417.4|36307.1|36398.4|36277.3|248
1674534300000|2023-01-24 04:25:00|36398.7|36311.4|36393.1|36309.4|36421.2|36321|36384|36278.3|308
1674534600000|2023-01-24 04:30:00|36392.8|36309.5|36404.8|36283.3|36418|36316.4|36380.6|36271.2|359
1674534900000|2023-01-24 04:35:00|36404.4|36286.6|36396.6|36315.2|36420|36325|36381|36274.7|244
1674535200000|2023-01-24 04:40:00|36396.7|36315.3|36389.1|36278.5|36416.3|36315.3|36380.2|36272.7|203
1674535500000|2023-01-24 04:45:00|36389.2|36273.2|36395.4|36291|36409.6|36321|36379.6|36269.4|274
1674535800000|2023-01-24 04:50:00|36395.5|36291.1|36386.7|36308.9|36408|36315|36375.7|36267.4|273
1674536100000|2023-01-24 04:55:00|36400|36316|36407.9|36296.6|36408.1|36316|36372.9|36269.5|264
1674536400000|2023-01-24 05:00:00|36408|36296.5|36400.8|36275.8|36409.8|36309.7|36374.8|36268.7|264
1674536700000|2023-01-24 05:05:00|36402.4|36277.4|36403|36278|36411.1|36310.8|36375.5|36267.4|220
1674537000000|2023-01-24 05:10:00|36397.3|36272.3|36382.8|36286.3|36397.5|36308.5|36377.7|36258.8|211
1674537300000|2023-01-24 05:15:00|36383|36286.7|36388.2|36302.7|36400.2|36305.4|36366.7|36266.9|254
1674537600000|2023-01-24 05:20:00|36391.8|36269|36380.4|36260.1|36401|36301.6|36355.2|36252.1|257
1674537900000|2023-01-24 05:25:00|36371.1|36266|36352.9|36260.4|36384.2|36275.7|36343|36247.6|353
1674538200000|2023-01-24 05:30:00|36352.8|36260.6|36357.2|36258.2|36367|36286.9|36343|36245|297
1674538500000|2023-01-24 05:35:00|36357.8|36255|36353.4|36289.9|36365.9|36307.5|36327.5|36248.2|194
1674538800000|2023-01-24 05:40:00|36353.7|36280.5|36341.3|36268.1|36366|36300.5|36320.5|36242.8|232
1674539100000|2023-01-24 05:45:00|36343.9|36268.3|36355.6|36257.4|36369.1|36277.7|36336.5|36239.4|465
1674539400000|2023-01-24 05:50:00|36355.3|36257.7|36356.1|36260.4|36369.9|36270.9|36331.5|36242.1|299
1674539700000|2023-01-24 05:55:00|36356|36259.1|36369.8|36276.5|36385.1|36298|36349.5|36252.1|392
1674540000000|2023-01-24 06:00:00|36368.4|36276.6|36372.1|36263.7|36384.2|36318|36338|36258.7|406
1674540300000|2023-01-24 06:05:00|36372|36263.5|36352.1|36261.4|36385|36303.4|36344.7|36257.7|282
1674540600000|2023-01-24 06:10:00|36363.3|36258.3|36361.3|36281.4|36380|36295.1|36342.8|36255.7|272
1674540900000|2023-01-24 06:15:00|36361.7|36281.8|36355.5|36271.2|36382.6|36300.4|36338.7|36254.3|278
1674541200000|2023-01-24 06:20:00|36355.3|36271.3|36353.9|36264.6|36368.7|36299.9|36319.9|36245.1|313
1674541500000|2023-01-24 06:25:00|36353.5|36261|36334.5|36245.8|36357.2|36275.6|36325|36232.3|331
1674541800000|2023-01-24 06:30:00|36334.4|36245.7|36340|36259.7|36353|36290.7|36308.9|36225.6|321
1674542100000|2023-01-24 06:35:00|36344.4|36237|36347.5|36262.4|36364.8|36305.5|36315.1|36237|337
1674542400000|2023-01-24 06:40:00|36347.2|36261|36318.7|36229.2|36357.5|36275.8|36292.9|36209.3|510
1674542700000|2023-01-24 06:45:00|36319|36230.7|36318.7|36225.6|36336.5|36273.4|36285.5|36209|443
1674543000000|2023-01-24 06:50:00|36318.8|36224.9|36320.8|36227.8|36334|36234|36296.6|36204.6|453
1674543300000|2023-01-24 06:55:00|36320.7|36228|36323.6|36232.2|36350|36262.5|36282.5|36214.6|504
1674543600000|2023-01-24 07:00:00|36314.9|36238.9|36281.7|36231.7|36327.7|36274.4|36267.1|36218.7|568
1674543900000|2023-01-24 07:05:00|36268.4|36248.4|36316.9|36233.3|36331|36270.2|36264|36213|652
1674544200000|2023-01-24 07:10:00|36313.7|36233.2|36329.4|36243.8|36347.6|36283.8|36292.9|36224.3|565
1674544500000|2023-01-24 07:15:00|36329.5|36243.7|36332.6|36265.9|36344|36272|36296.9|36225|474
1674544800000|2023-01-24 07:20:00|36332.7|36265.1|36316.2|36234.6|36339.3|36282.1|36301|36213|624
1674545100000|2023-01-24 07:25:00|36316.1|36234.5|36300.1|36227.9|36327|36257.2|36259.2|36201|702
1674545400000|2023-01-24 07:30:00|36304.4|36223.4|36299|36218.8|36313.6|36267.4|36260.9|36211.9|858
1674545700000|2023-01-24 07:35:00|36298.8|36223.2|36285.5|36214.8|36308.4|36243.5|36262|36197.1|760
1674546000000|2023-01-24 07:40:00|36284.3|36218|36294.2|36274.2|36313.7|36274.3|36263|36205.8|664
1674546300000|2023-01-24 07:45:00|36291|36271|36402.6|36332.8|36409.9|36340.6|36284|36248|525
1674546600000|2023-01-24 07:50:00|36402.3|36332.7|36373.9|36353.9|36410.8|36361.1|36362.9|36332.5|540
1674546900000|2023-01-24 07:55:00|36374.1|36354.1|36366|36346|36382.9|36362.9|36357.2|36337.2|495
1674547200000|2023-01-24 08:00:00|36365.2|36345.2|36372.8|36352.8|36381.4|36361.4|36338.8|36318.8|558
1674547500000|2023-01-24 08:05:00|36372.3|36352.3|36383.1|36363.1|36394.6|36374.6|36372.3|36352.3|509
1674547800000|2023-01-24 08:10:00|36381.9|36361.9|36378.6|36300|36391.3|36371.3|36360.1|36300|522
1674548100000|2023-01-24 08:15:00|36378.8|36304.9|36342.8|36322.8|36385.9|36362.3|36338.2|36304.4|612
1674548400000|2023-01-24 08:20:00|36341.1|36321.1|36335.7|36315.7|36342.9|36322.9|36298.9|36278.9|607
1674548700000|2023-01-24 08:25:00|36335.8|36315.8|36365.7|36345.7|36369.5|36349.5|36326.8|36306.8|607
1674549000000|2023-01-24 08:30:00|36373.2|36353.2|36446.4|36426.4|36477.2|36457.2|36365.2|36329.5|864
1674549300000|2023-01-24 08:35:00|36446.1|36426.1|36449.4|36429.4|36452.8|36432.8|36418.7|36398.7|624
1674549600000|2023-01-24 08:40:00|36448.6|36428.6|36426.5|36406.5|36458.3|36438.3|36424|36404|564
1674549900000|2023-01-24 08:45:00|36427.5|36407.5|36433.9|36413.9|36444.8|36424.8|36427.5|36407.5|540
1674550200000|2023-01-24 08:50:00|36432.7|36412.7|36436.3|36416.3|36444.4|36424.4|36419.3|36399.3|479
1674550500000|2023-01-24 08:55:00|36436.6|36416.6|36426.1|36406.1|36439.4|36419.4|36424.1|36404.1|485
1674550800000|2023-01-24 09:00:00|36427.6|36407.6|36422|36402|36436.5|36416.5|36400|36380|650
1674551100000|2023-01-24 09:05:00|36421.4|36401.4|36431.3|36411.3|36433.5|36413.5|36408|36388|526
1674551400000|2023-01-24 09:10:00|36431.4|36411.4|36440.3|36420.3|36442|36422|36417.2|36397.2|484
1674551700000|2023-01-24 09:15:00|36439.9|36419.9|36435.7|36415.7|36444.4|36424.4|36429|36409|487
1674552000000|2023-01-24 09:20:00|36435.6|36415.6|36447.2|36427.2|36456.5|36436.5|36431.5|36411.5|483
1674552300000|2023-01-24 09:25:00|36447.3|36427.3|36503.8|36483.8|36507.9|36487.9|36436.9|36416.9|473
1674552600000|2023-01-24 09:30:00|36505.7|36485.7|36516.7|36496.7|36542.5|36509.7|36485.4|36465.4|729
1674552900000|2023-01-24 09:35:00|36516.4|36496.4|36512.6|36492.6|36527.2|36507.2|36506.5|36486.5|561
1674553200000|2023-01-24 09:40:00|36511.6|36491.6|36542.4|36522.4|36544.7|36524.7|36511.6|36491.6|569
1674553500000|2023-01-24 09:45:00|36544.3|36524.3|36605.5|36585.5|36617.2|36597.2|36524.5|36504.5|628
1674553800000|2023-01-24 09:50:00|36606|36586|36583|36563|36606.4|36586.4|36576.6|36556.6|627
1674554100000|2023-01-24 09:55:00|36582.8|36562.8|36546.5|36526.5|36593.5|36573.5|36544.2|36524.2|643
1674554400000|2023-01-24 10:00:00|36546.3|36526.3|36547.9|36527.9|36551.3|36531.3|36514.9|36494.9|600
1674554700000|2023-01-24 10:05:00|36547.8|36527.8|36540.3|36520.3|36548|36528|36510.3|36490.3|572
1674555000000|2023-01-24 10:10:00|36540.9|36520.9|36558.5|36538.5|36569.6|36549.6|36540.9|36520.9|608
1674555300000|2023-01-24 10:15:00|36558.2|36538.2|36554.7|36534.7|36564.7|36544.7|36530|36510|565
1674555600000|2023-01-24 10:20:00|36554.4|36534.4|36518.6|36498.6|36575.7|36555.7|36513.5|36474.4|484
1674555900000|2023-01-24 10:25:00|36518.4|36498.4|36547.7|36527.7|36553.4|36533.4|36511.4|36491.4|429
1674556200000|2023-01-24 10:30:00|36547.6|36527.6|36569.4|36549.4|36576.9|36556.9|36544.5|36524.5|453
1674556500000|2023-01-24 10:35:00|36569.6|36549.6|36562.1|36542.1|36574.5|36554.5|36552|36532|439
1674556800000|2023-01-24 10:40:00|36562.8|36542.8|36624.4|36604.4|36661.2|36633.1|36562.2|36542.2|491
1674557100000|2023-01-24 10:45:00|36625.9|36605.9|36612|36592|36644.4|36611|36607.2|36567.4|498
1674557400000|2023-01-24 10:50:00|36613.9|36593.9|36603.4|36583.4|36620.7|36600.7|36591.8|36571.8|497
1674557700000|2023-01-24 10:55:00|36604|36584|36576.1|36556.1|36612.6|36592.6|36566.3|36546.3|627
1674558000000|2023-01-24 11:00:00|36576.4|36556.4|36644.3|36624.3|36649.9|36629.9|36576.4|36556.4|623
1674558300000|2023-01-24 11:05:00|36643|36623|36628.4|36608.4|36652.1|36632.1|36614.8|36594.8|632
1674558600000|2023-01-24 11:10:00|36628.1|36608.1|36632.3|36612.3|36640.1|36620.1|36623.2|36603.2|546
1674558900000|2023-01-24 11:15:00|36631.9|36611.9|36605.4|36585.4|36635.8|36615.8|36598|36578|537
1674559200000|2023-01-24 11:20:00|36605.3|36585.3|36593.8|36573.8|36625|36589|36592.8|36557|457
1674559500000|2023-01-24 11:25:00|36593.9|36573.9|36564.6|36544.6|36604.4|36584.4|36557.1|36537.1|475
1674559800000|2023-01-24 11:30:00|36564.5|36544.5|36532.7|36512.7|36589|36557.1|36516.9|36496.9|427
1674560100000|2023-01-24 11:35:00|36532.8|36512.8|36521.3|36501.3|36533.8|36513.8|36498.4|36478.4|383
1674560400000|2023-01-24 11:40:00|36521.2|36501.2|36530.8|36510.8|36532.3|36512.3|36500.4|36480.4|661
1674560700000|2023-01-24 11:45:00|36527.2|36507.2|36481.4|36461.4|36539.6|36519.6|36477.1|36457.1|583
1674561000000|2023-01-24 11:50:00|36481.5|36461.5|36462.5|36442.5|36481.5|36461.5|36452.7|36432.7|488
1674561300000|2023-01-24 11:55:00|36462.2|36442.2|36491.4|36471.4|36491.4|36471.4|36459.8|36439.8|554
1674561600000|2023-01-24 12:00:00|36491.1|36471.1|36489.1|36469.1|36491.4|36471.4|36466.9|36446.9|345
1674561900000|2023-01-24 12:05:00|36489.6|36469.6|36501.1|36481.1|36504.5|36484.5|36482.5|36462.5|331
1674562200000|2023-01-24 12:10:00|36501|36481|36508.3|36488.3|36523.1|36495.5|36495.8|36453.2|400
1674562500000|2023-01-24 12:15:00|36508.5|36488.5|36530.7|36510.7|36540.1|36520.1|36504.8|36484.8|376
1674562800000|2023-01-24 12:20:00|36530.8|36510.8|36576.7|36556.7|36590.6|36570.6|36527.9|36507.9|448
1674563100000|2023-01-24 12:25:00|36576.8|36556.8|36561.8|36541.8|36588|36568|36560.3|36540.3|416
1674563400000|2023-01-24 12:30:00|36560.3|36540.3|36572.2|36552.2|36572.9|36552.9|36551.8|36531.8|457
1674563700000|2023-01-24 12:35:00|36573.1|36553.1|36581.7|36561.7|36595.3|36575.3|36572|36552|357
1674564000000|2023-01-24 12:40:00|36581.2|36561.2|36581.9|36561.9|36592.4|36572.4|36578|36558|355
1674564300000|2023-01-24 12:45:00|36581.5|36561.5|36578.8|36558.8|36590.4|36570.4|36562.5|36542.5|399
1674564600000|2023-01-24 12:50:00|36578.9|36558.9|36568.4|36548.4|36596|36576|36566.9|36546.9|431
1674564900000|2023-01-24 12:55:00|36569.5|36549.5|36668.2|36548.2|36691.1|36607.8|36567.6|36526.3|745
1674565200000|2023-01-24 13:00:00|36668.4|36548.4|36586.6|36566.6|36686.1|36586.7|36579.5|36531.1|707
1674565500000|2023-01-24 13:05:00|36589.7|36569.7|36604.7|36584.7|36611.1|36591.1|36580.1|36560.1|606
1674565800000|2023-01-24 13:10:00|36605.1|36585.1|36606.8|36586.8|36612.9|36592.9|36600.7|36580.7|586
1674566100000|2023-01-24 13:15:00|36606.9|36586.9|36583.9|36563.9|36607.6|36587.6|36578.1|36558.1|574
1674566400000|2023-01-24 13:20:00|36583.4|36563.4|36539.1|36519.1|36584.7|36564.7|36525.5|36505.5|603
1674566700000|2023-01-24 13:25:00|36538.1|36518.1|36510.8|36490.8|36541.8|36521.8|36492.8|36472.8|588
1674567000000|2023-01-24 13:30:00|36506.4|36486.4|36480|36460|36515.9|36495.9|36478|36458|633
1674567300000|2023-01-24 13:35:00|36479.7|36459.7|36450.9|36430.9|36481.9|36461.9|36410.6|36390.6|697
1674567600000|2023-01-24 13:40:00|36450.4|36430.4|36464.1|36444.1|36495.6|36475.6|36447.4|36425|641
1674567900000|2023-01-24 13:45:00|36460.9|36440.9|36467.7|36447.7|36479.6|36459.6|36425|36405|658
1674568200000|2023-01-24 13:50:00|36464|36444|36509.2|36489.2|36526.6|36502.4|36464|36444|712
1674568500000|2023-01-24 13:55:00|36513|36493|36474|36454|36515.8|36495.8|36467.2|36447.2|636
1674568800000|2023-01-24 14:00:00|36472.1|36452.1|36255.9|36205.9|36489|36460.2|36243.4|36188|835
1674569100000|2023-01-24 14:05:00|36256.1|36206.1|36249.6|36229.6|36270.2|36237.3|36192.4|36150.8|761
1674569400000|2023-01-24 14:10:00|36250.5|36230.5|36266.6|36246.6|36308.8|36279.9|36236.9|36196.1|768
1674569700000|2023-01-24 14:15:00|36267|36247|36238.6|36218.6|36278.1|36247.1|36217.6|36197.6|730
1674570000000|2023-01-24 14:20:00|36238.1|36218.1|36221.5|36201.5|36282.5|36237.4|36207|36187|707
1674570300000|2023-01-24 14:25:00|36221.7|36201.7|36108.7|36088.7|36239.1|36201.7|36088.4|36049.2|806
1674570600000|2023-01-24 14:30:00|36108.8|36088.8|36090|36070|36118.7|36098.7|36068.2|36048.2|801
1674570900000|2023-01-24 14:35:00|36093.7|36073.7|36109.8|36089.8|36188.6|36153.4|36090.2|36064.5|840
1674571200000|2023-01-24 14:40:00|36111.2|36091.2|36101.6|36007.3|36144.4|36112.6|36069.6|35990|879
1674571500000|2023-01-24 14:45:00|36122.1|36009.7|35998.6|35978.6|36141.4|36051.7|35968.5|35937|1051
1674571800000|2023-01-24 14:50:00|35998.8|35978.8|36039.3|36019.3|36061|36041|35997.4|35977.4|965
1674572100000|2023-01-24 14:55:00|36033.5|36013.5|36105.7|36085.7|36114.5|36088.7|36033.5|36005.6|880
1674572400000|2023-01-24 15:00:00|36105.5|36085.5|36132.3|36112.3|36158.4|36132.8|36105.5|36080.4|913
1674572700000|2023-01-24 15:05:00|36132|36112|36150.1|36130.1|36213|36176.8|36118.3|36083|838
1674573000000|2023-01-24 15:10:00|36151.9|36131.9|36115.5|36095.5|36163.3|36136.9|36109.2|36070.6|840
1674573300000|2023-01-24 15:15:00|36115.7|36095.7|36133.5|36113.5|36138.8|36118.8|36099|36079|892
1674573600000|2023-01-24 15:20:00|36133.2|36113.2|36115.3|36095.3|36136.9|36116.9|36089.4|36049.4|812
1674573900000|2023-01-24 15:25:00|36115.1|36095.1|36111|36091|36142.8|36112.6|36093.7|36049.1|851
1674574200000|2023-01-24 15:30:00|36110.9|36090.9|36107.8|36087.8|36140.3|36101.6|36094.2|36066.4|822
1674574500000|2023-01-24 15:35:00|36107.2|36087.2|36054.6|36034.6|36162.9|36122.2|36054.6|36011.9|843
1674574800000|2023-01-24 15:40:00|36055.7|36035.7|36052.8|35976.2|36094.1|36055.6|36007.6|35970.7|896
1674575100000|2023-01-24 15:45:00|36052.9|35976.5|36014.9|35994.9|36062.4|36009.7|35986.4|35948.7|921
1674575400000|2023-01-24 15:50:00|36016|35996|35976.4|35956.4|36043.8|36000.6|35971.3|35935|901
1674575700000|2023-01-24 15:55:00|35979.6|35959.6|35957.7|35937.7|35985.8|35965.8|35957.7|35937.7|854
1674576000000|2023-01-24 16:00:00|35956.7|35936.7|35953.9|35888|35970|35941.1|35902.1|35879|858
1674576300000|2023-01-24 16:05:00|35944.9|35894.9|35908.8|35888.8|35963.2|35920.4|35905.4|35875.4|717
1674576600000|2023-01-24 16:10:00|35909|35889|35881.9|35861.9|35909|35889|35822.5|35768.3|779
1674576900000|2023-01-24 16:15:00|35882.5|35862.5|35878.2|35858.2|35905.1|35870.9|35836.1|35811.2|787
1674577200000|2023-01-24 16:20:00|35877.7|35857.7|35863.5|35843.5|36011.9|35938.9|35853.4|35810.8|753
1674577500000|2023-01-24 16:25:00|35862.4|35842.4|35820.8|35800.8|35899.6|35858.6|35808.9|35759.7|830
1674577800000|2023-01-24 16:30:00|35821.1|35801.1|35815.2|35795.2|35846.2|35813.6|35806|35770.3|653
1674578100000|2023-01-24 16:35:00|35814.2|35794.2|35807.9|35787.9|35848.9|35801.5|35795.1|35755.9|655
1674578400000|2023-01-24 16:40:00|35808.5|35788.5|35832.6|35812.6|35864.8|35814.2|35806.1|35765.5|533
1674578700000|2023-01-24 16:45:00|35832.5|35812.5|35841.7|35821.7|35867.8|35823.4|35817|35777.2|682
1674579000000|2023-01-24 16:50:00|35838.4|35818.4|35846.9|35826.9|35873.3|35830.5|35835.8|35795|617
1674579300000|2023-01-24 16:55:00|35847|35827|35882.2|35862.2|35886.6|35866.6|35828.1|35799.2|582
1674579600000|2023-01-24 17:00:00|35882.4|35862.4|35866.4|35846.4|35883.4|35863.4|35861.2|35841.2|590
1674579900000|2023-01-24 17:05:00|35864|35844|35837.6|35817.6|35867.9|35847.9|35835.9|35815.9|585
1674580200000|2023-01-24 17:10:00|35837.9|35817.9|35819.9|35799.9|35844.5|35824.5|35801.8|35781.8|598
1674580500000|2023-01-24 17:15:00|35817.5|35797.5|35801.5|35781.5|35823.5|35803.5|35793|35773|536
1674580800000|2023-01-24 17:20:00|35801.7|35781.7|35823.4|35803.4|35851|35804.7|35799.9|35778|577
1674581100000|2023-01-24 17:25:00|35823.3|35803.3|35809.5|35789.5|35840.1|35806.5|35793.3|35766.1|588
1674581400000|2023-01-24 17:30:00|35809.6|35789.6|35797.7|35777.7|35837.7|35794.5|35794.1|35761.3|522
1674581700000|2023-01-24 17:35:00|35797.6|35777.6|35800.8|35780.8|35816.8|35781.6|35788.5|35752.8|467
1674582000000|2023-01-24 17:40:00|35800.9|35780.9|35806.6|35786.6|35813.6|35793.6|35798.4|35778.4|516
1674582300000|2023-01-24 17:45:00|35806.5|35786.5|35770.2|35750.2|35809.7|35787.7|35767|35726.5|483
1674582600000|2023-01-24 17:50:00|35769.8|35749.8|35784|35764|35807.1|35767.1|35768.2|35740.6|404
1674582900000|2023-01-24 17:55:00|35784.3|35764.3|35782.7|35762.7|35801.3|35768|35768.8|35737.9|429
1674583200000|2023-01-24 18:00:00|35783.3|35763.3|35785.9|35765.9|35790.1|35770.1|35767.3|35747.3|529
1674583500000|2023-01-24 18:05:00|35786|35766|35804|35740.9|35814.8|35778.6|35780.5|35738|525
1674583800000|2023-01-24 18:10:00|35797|35747|35786.3|35736.3|35800.8|35766.1|35761.4|35724.4|490
1674584100000|2023-01-24 18:15:00|35786.5|35736.5|35773.8|35753.8|35802|35767.2|35770.5|35725|478
1674584400000|2023-01-24 18:20:00|35774.3|35754.3|35794.8|35730.3|35800.7|35762.5|35767.6|35727.6|392
1674584700000|2023-01-24 18:25:00|35794.6|35730.4|35793.2|35729.8|35799.7|35757.3|35767.1|35728.8|399
1674585000000|2023-01-24 18:30:00|35773|35753|35796.3|35746.3|35804.1|35762.5|35768.7|35725.8|397
1674585300000|2023-01-24 18:35:00|35782.5|35762.5|35782.6|35762.6|35817|35770.4|35780|35735|399
1674585600000|2023-01-24 18:40:00|35783.5|35763.5|35807.8|35757.8|35818.8|35776|35781|35731.1|392
1674585900000|2023-01-24 18:45:00|35807.7|35757.7|35816.2|35766.2|35827|35785.2|35787.5|35745.3|436
1674586200000|2023-01-24 18:50:00|35816.3|35766.3|35808.5|35788.5|35829|35791.7|35797|35738.5|419
1674586500000|2023-01-24 18:55:00|35808.4|35788.4|35818.3|35754.9|35827|35788.7|35791.2|35748|397
1674586800000|2023-01-24 19:00:00|35822.7|35756|35826.8|35763.5|35833|35794.6|35794.1|35751|528
1674587100000|2023-01-24 19:05:00|35821.5|35771.5|35813|35793|35838|35798.5|35805.2|35760.3|359
1674587400000|2023-01-24 19:10:00|35813.1|35793.1|35805.2|35785.2|35833.7|35798.3|35802.8|35762.4|256
1674587700000|2023-01-24 19:15:00|35805.6|35785.6|35804.1|35784.1|35830.7|35796.6|35798|35756.7|406
1674588000000|2023-01-24 19:20:00|35804|35784|35806.8|35786.8|35815.3|35795.3|35799.7|35779.7|325
1674588300000|2023-01-24 19:25:00|35807.4|35787.4|35820|35800|35828.7|35808.7|35805|35785|373
1674588600000|2023-01-24 19:30:00|35819.8|35799.8|35815.3|35795.3|35823.4|35803.4|35811.2|35791.2|330
1674588900000|2023-01-24 19:35:00|35815.5|35795.5|35815.6|35795.6|35817.8|35797.8|35812.4|35792.4|210
1674589200000|2023-01-24 19:40:00|35815.5|35795.5|35801.3|35781.3|35831.7|35799.9|35799.1|35767|278
1674589500000|2023-01-24 19:45:00|35801.1|35781.1|35796.8|35776.8|35810.9|35781.1|35789.8|35747.6|379
1674589800000|2023-01-24 19:50:00|35796.7|35776.7|35785.9|35765.9|35808.8|35778.7|35782.6|35737.7|367
1674590100000|2023-01-24 19:55:00|35785.8|35765.8|35786.5|35766.5|35804.6|35773.8|35780.5|35736|438
1674590400000|2023-01-24 20:00:00|35789.7|35769.7|35822.6|35772.6|35832.1|35793|35785.3|35755.4|453
1674590700000|2023-01-24 20:05:00|35821.4|35771.4|35821.8|35771.8|35827.7|35792.2|35799.9|35758.6|405
1674591000000|2023-01-24 20:10:00|35821.7|35771.7|35815.2|35795.2|35833.9|35798.9|35803.6|35762.7|339
1674591300000|2023-01-24 20:15:00|35815.3|35795.3|35827.7|35763.7|35840.4|35796|35800.7|35758.9|308
1674591600000|2023-01-24 20:20:00|35828|35764.2|35805.5|35785.5|35834.7|35794.9|35802|35753.9|361
1674591900000|2023-01-24 20:25:00|35805.6|35785.6|35815.7|35765.7|35828|35788.4|35795.7|35749.6|350
1674592200000|2023-01-24 20:30:00|35815.5|35765.5|35802.8|35782.8|35834|35787.1|35791|35749.1|407
1674592500000|2023-01-24 20:35:00|35803.7|35783.7|35825.3|35742.6|35827.8|35786|35775|35737.8|353
1674592800000|2023-01-24 20:40:00|35825.5|35742.7|35818.1|35750.1|35832.3|35773.4|35779.7|35739|454
1674593100000|2023-01-24 20:45:00|35800.2|35750.2|35825.7|35746.9|35832.5|35780|35779.6|35739.6|404
1674593400000|2023-01-24 20:50:00|35825.4|35746.5|35816.3|35746.7|35826.9|35776|35787.5|35739.4|437
1674593700000|2023-01-24 20:55:00|35816.2|35746.9|35812.1|35747.5|35818.4|35773|35782.4|35733.5|483
1674594000000|2023-01-24 21:00:00|35794.5|35774.5|35814|35743.2|35822.5|35776|35779.8|35731.1|692
1674594300000|2023-01-24 21:05:00|35813.9|35743.3|35784.4|35764.4|35820.6|35765.7|35776|35732.8|451
1674594600000|2023-01-24 21:10:00|35784.6|35764.6|35814.6|35746.4|35824|35769.8|35777.7|35734.1|327
1674594900000|2023-01-24 21:15:00|35814.4|35746.3|35784.8|35764.8|35821|35768|35778.2|35730.4|316
1674595200000|2023-01-24 21:20:00|35802|35738.4|35808|35738.1|35819|35764.8|35779.4|35727|218
1674595500000|2023-01-24 21:25:00|35808.1|35737.6|35813.4|35735.2|35817.9|35759.7|35774.8|35729.5|236
1674595800000|2023-01-24 21:30:00|35804.6|35735.4|35815.7|35727.9|35817.7|35746.2|35765.3|35722.6|258
1674596100000|2023-01-24 21:35:00|35816|35728.2|35809.4|35733.5|35816.2|35740|35787.2|35725.6|314
1674596400000|2023-01-24 21:40:00|35798.7|35734.7|35796.1|35726.1|35819.1|35745.3|35765.3|35717.1|244
1674596700000|2023-01-24 21:45:00|35813.3|35722.4|35819.2|35726.3|35821.5|35738.9|35791.4|35712.2|504
1674597000000|2023-01-24 21:50:00|35810.3|35734.5|35809.5|35717.3|35825.9|35734.5|35793.6|35704.9|429
1674597300000|2023-01-24 21:55:00|35806|35713.1|35820.7|35709.2|35828.1|35727.7|35791.4|35696|308
1674597600000|2023-01-24 22:00:00|35823.8|35703.8|35800.8|35680.8|35825.3|35722.1|35800.8|35680.8|48
1674597900000|2023-01-24 22:05:00|35792.3|35742.3|35806.5|35698.2|35820.5|35742.3|35792.3|35676.1|69
1674598200000|2023-01-24 22:10:00|35807.4|35687.4|35817.9|35697.9|35818|35716.3|35803|35683.2|52
1674598500000|2023-01-24 22:15:00|35816.2|35696.2|35816.5|35696.5|35820.4|35710|35801.8|35681.8|73
1674598800000|2023-01-24 22:20:00|35816.7|35696.7|35811.6|35691.6|35823.4|35727.5|35801.6|35681.6|74
1674599100000|2023-01-24 22:25:00|35802.7|35682.7|35809.1|35689.1|35827.2|35712.9|35802.7|35682.7|68
1674599400000|2023-01-24 22:30:00|35811.5|35691.5|35809.5|35689.5|35823.9|35722.3|35809.5|35689.5|104
1674599700000|2023-01-24 22:35:00|35808.9|35688.9|35810.1|35690.1|35821.2|35707.2|35803|35683|71
1674600000000|2023-01-24 22:40:00|35810.2|35690.2|35819.4|35699.4|35826.5|35710|35803.8|35683.8|115
1674600300000|2023-01-24 22:45:00|35821.5|35701.5|35823.5|35703.5|35827.2|35722.4|35805.4|35691.2|304
1674600600000|2023-01-24 22:50:00|35822.5|35702.5|35830.8|35710.8|35848.6|35730.5|35811.6|35691.6|166
1674600900000|2023-01-24 22:55:00|35830|35710|35818.7|35698.7|35832.6|35722.7|35806.7|35686.7|215
1674601200000|2023-01-24 23:00:00|35819|35699|35812.2|35692.2|35832.6|35719.2|35795|35675|338
1674601500000|2023-01-24 23:05:00|35813.6|35693.6|35830.3|35710.3|35838.8|35733|35798.2|35678.2|257
1674601800000|2023-01-24 23:10:00|35826.5|35706.5|35833.3|35713.3|35837.7|35733|35801.2|35681.2|227
1674602100000|2023-01-24 23:15:00|35833.8|35713.8|35821.2|35701.2|35847.8|35731|35805.9|35685.9|317
1674602400000|2023-01-24 23:20:00|35823.4|35703.4|35818.8|35698.8|35838.4|35718.4|35799.6|35679.6|274
1674602700000|2023-01-24 23:25:00|35825.2|35705.2|35822.7|35702.7|35836.7|35729|35802.4|35682.4|290
1674603000000|2023-01-24 23:30:00|35823.4|35703.4|35828.2|35708.2|35847.9|35730|35806.2|35686.2|357
1674603300000|2023-01-24 23:35:00|35831.6|35711.6|35821.8|35701.8|35841.5|35729|35805.1|35685.1|261
1674603600000|2023-01-24 23:40:00|35828.5|35708.5|35816.7|35696.7|35848.1|35728.1|35801|35681|237
1674603900000|2023-01-24 23:45:00|35816.6|35696.6|35822.8|35702.8|35846.2|35726.2|35795.4|35675.4|306
1674604200000|2023-01-24 23:50:00|35822.7|35702.7|35828.9|35708.9|35831|35723|35806.8|35686.8|306
1674604500000|2023-01-24 23:55:00|35828.7|35708.7|35821.9|35701.9|35829.6|35709.6|35799.8|35679.8|284
1674604800000|2023-01-25 00:00:00|35823.3|35703.3|35842|35723.7|35844.4|35730.9|35819|35700.1|380
1674605100000|2023-01-25 00:05:00|35829.9|35723.8|35843.1|35723.1|35850|35738.2|35814.4|35694.4|385
1674605400000|2023-01-25 00:10:00|35846.4|35726.4|35845.7|35742.5|35855.5|35768|35814|35710.5|372
1674605700000|2023-01-25 00:15:00|35854.3|35734.3|35848.5|35748.4|35859|35771.5|35818.5|35718.7|325
1674606000000|2023-01-25 00:20:00|35856.7|35761.3|35845|35747|35862.8|35773|35835|35734|198
1674606300000|2023-01-25 00:25:00|35844.9|35746.9|35853.1|35750.4|35859.4|35761.5|35826|35731.5|220
1674606600000|2023-01-25 00:30:00|35852|35750.3|35831.7|35732.9|35854.7|35750.8|35795|35688.6|662
1674606900000|2023-01-25 00:35:00|35831.5|35732.4|35842.3|35748.6|35848.3|35780.5|35791.5|35715.9|459
1674607200000|2023-01-25 00:40:00|35840.2|35746.5|35837.5|35769.4|35852.2|35794.5|35800.5|35730|294
1674607500000|2023-01-25 00:45:00|35837.4|35770.6|35837.1|35771.8|35848.9|35795|35811.5|35753.2|311
1674607800000|2023-01-25 00:50:00|35837.2|35771.9|35828.8|35764.2|35848.1|35792.5|35812.5|35749.7|396
1674608100000|2023-01-25 00:55:00|35828.5|35760.1|35819.7|35754.1|35844.4|35777|35790.5|35736.6|384
1674608400000|2023-01-25 01:00:00|35819.8|35754.2|35805.5|35738.3|35838.5|35777|35793.5|35718.5|422
1674608700000|2023-01-25 01:05:00|35805.6|35737.7|35810.4|35743.8|35820.8|35761.5|35780.5|35706.7|398
1674609000000|2023-01-25 01:10:00|35810|35743.7|35818.1|35753.2|35828.8|35773.5|35784.5|35726.6|285
1674609300000|2023-01-25 01:15:00|35818.7|35742|35807.4|35741.8|35835.1|35773.5|35793.5|35725.9|343
1674609600000|2023-01-25 01:20:00|35807.3|35741.7|35803.3|35736|35818.7|35761.5|35778.5|35722.8|224
1674609900000|2023-01-25 01:25:00|35803.7|35735.9|35796|35708.4|35831.1|35748.3|35789.3|35707.7|338
1674610200000|2023-01-25 01:30:00|35795.4|35709|35796.5|35731.1|35818|35751.1|35765.5|35703.5|215
1674610500000|2023-01-25 01:35:00|35797.7|35731.2|35792.9|35726.7|35816.7|35748.5|35763.4|35711.7|301
1674610800000|2023-01-25 01:40:00|35792.5|35726.1|35792.2|35727.6|35805.2|35736.6|35782.5|35708.8|235
1674611100000|2023-01-25 01:45:00|35786.3|35736.3|35793.3|35728.6|35808|35739|35784.7|35712.5|210
1674611400000|2023-01-25 01:50:00|35792.5|35728.4|35782.6|35717.9|35801.5|35743.5|35763.5|35705.8|156
1674611700000|2023-01-25 01:55:00|35782.5|35717.8|35783|35715.7|35796.2|35741.5|35753.5|35682|271
1674612000000|2023-01-25 02:00:00|35782.6|35715.1|35777.5|35711.6|35795.1|35737.2|35751.5|35692.5|314
1674612300000|2023-01-25 02:05:00|35776.2|35711|35775.9|35711|35788.8|35735.5|35755.5|35696.2|201
1674612600000|2023-01-25 02:10:00|35777.3|35711.7|35768.3|35701.2|35784.3|35721.7|35760|35686.4|232
1674612900000|2023-01-25 02:15:00|35766|35700.9|35765.1|35699.2|35780.9|35724.5|35741.5|35685.1|261
1674613200000|2023-01-25 02:20:00|35766.4|35697.4|35765.8|35699.6|35781|35710.7|35758|35684.2|164
1674613500000|2023-01-25 02:25:00|35766.2|35699.7|35760.9|35694.1|35772.9|35707|35752|35679.5|205
1674613800000|2023-01-25 02:30:00|35754.6|35704.6|35757.1|35689.3|35772.4|35704.8|35750|35675.9|230
1674614100000|2023-01-25 02:35:00|35757|35691.3|35754.9|35681.3|35769.8|35717.1|35731.5|35675.6|327
1674614400000|2023-01-25 02:40:00|35764.7|35665.7|35762.6|35694.2|35777.1|35717.5|35737.5|35665.7|274
1674614700000|2023-01-25 02:45:00|35762.4|35694.1|35769.5|35701|35796.1|35722|35735.5|35665.8|224
1674615000000|2023-01-25 02:50:00|35769|35701.5|35767.2|35698.9|35776.8|35710.5|35759.5|35684.7|168
1674615300000|2023-01-25 02:55:00|35773.3|35684.8|35764.8|35700.3|35778.3|35711.4|35758|35683|209
1674615600000|2023-01-25 03:00:00|35765.2|35700.7|35769.7|35704.3|35782.6|35727|35746.5|35687.7|285
1674615900000|2023-01-25 03:05:00|35778.7|35690.8|35778.2|35709.5|35790|35730.1|35746.5|35690.8|236
1674616200000|2023-01-25 03:10:00|35777.8|35708.1|35775.8|35684.3|35786|35729.5|35749.5|35671.8|246
1674616500000|2023-01-25 03:15:00|35771.7|35698.4|35764.2|35694.8|35780.2|35718.5|35738.5|35681|224
1674616800000|2023-01-25 03:20:00|35763.8|35695|35712.4|35662.4|35773.8|35717.5|35693.1|35633|364
1674617100000|2023-01-25 03:25:00|35712.3|35662.3|35706.8|35656.8|35736.8|35681|35682.7|35642|397
1674617400000|2023-01-25 03:30:00|35707|35657|35706.1|35656.1|35737.7|35676.2|35684.4|35645.9|343
1674617700000|2023-01-25 03:35:00|35706.5|35656.5|35723.3|35658.8|35739|35679.1|35684.6|35644|306
1674618000000|2023-01-25 03:40:00|35723.5|35658.9|35714.3|35664.3|35744.5|35676.6|35688.4|35644.9|293
1674618300000|2023-01-25 03:45:00|35714.2|35664.2|35721.3|35657.1|35745.6|35677.6|35694.4|35644.2|277
1674618600000|2023-01-25 03:50:00|35721.4|35657|35719|35669|35740.1|35687.4|35694.8|35648.3|340
1674618900000|2023-01-25 03:55:00|35720.8|35670.8|35715.9|35652.5|35745.2|35687.3|35694.9|35648.2|261
1674619200000|2023-01-25 04:00:00|35715.6|35651.3|35700.9|35650.9|35726.3|35678.9|35679.4|35637|331
1674619500000|2023-01-25 04:05:00|35700.5|35650.5|35690.3|35640.3|35727.3|35669.7|35670.4|35622|317
1674619800000|2023-01-25 04:10:00|35690.2|35640.2|35713.5|35641.8|35723.6|35671|35678.2|35621.2|289
1674620100000|2023-01-25 04:15:00|35713.2|35641.5|35705.3|35655.3|35724.7|35673|35682.3|35629.6|239
1674620400000|2023-01-25 04:20:00|35705.2|35655.2|35691.2|35671.2|35729.7|35677.5|35683.5|35634.9|243
1674620700000|2023-01-25 04:25:00|35690|35670|35700.8|35650.8|35726|35673|35682.8|35631.2|221
1674621000000|2023-01-25 04:30:00|35700.9|35650.9|35690.4|35621.1|35711.3|35668|35658.2|35607.8|310
1674621300000|2023-01-25 04:35:00|35689|35621.2|35691|35627.6|35706.5|35651.6|35655.9|35609.3|303
1674621600000|2023-01-25 04:40:00|35680.6|35630.6|35680.9|35630.9|35698.5|35651.9|35657.9|35617.2|312
1674621900000|2023-01-25 04:45:00|35681|35631|35698.3|35629.1|35712.9|35655.7|35661.5|35615.8|316
1674622200000|2023-01-25 04:50:00|35686.8|35629.3|35691.7|35628.2|35709.6|35647.6|35664.7|35613.4|358
1674622500000|2023-01-25 04:55:00|35691.5|35627.8|35665.8|35645.8|35710|35649.7|35665.8|35613.5|359
1674622800000|2023-01-25 05:00:00|35666.5|35646.5|35705.1|35637.3|35715.3|35653.2|35666.5|35621.1|370
1674623100000|2023-01-25 05:05:00|35703.8|35637.2|35700|35600.7|35716.9|35659.5|35679.5|35600.1|286
1674623400000|2023-01-25 05:10:00|35705.5|35608.9|35704.2|35615.5|35724.6|35664.5|35682.5|35599.9|256
1674623700000|2023-01-25 05:15:00|35705.5|35631.3|35697.4|35624.2|35727.5|35650.5|35670.5|35586.8|259
1674624000000|2023-01-25 05:20:00|35698.2|35624.8|35701.1|35626.9|35723.6|35642.9|35684|35595.5|289
1674624300000|2023-01-25 05:25:00|35700.9|35627|35699.8|35623.7|35719.5|35647.5|35667.5|35590.8|305
1674624600000|2023-01-25 05:30:00|35699.9|35623.5|35712|35637.7|35728.6|35646.2|35688.6|35599.3|245
1674624900000|2023-01-25 05:35:00|35708.5|35638.8|35707.3|35637.1|35724.6|35667.6|35684.5|35624.4|248
1674625200000|2023-01-25 05:40:00|35725.2|35631|35713|35628.5|35725.5|35662.5|35682.5|35622.6|274
1674625500000|2023-01-25 05:45:00|35709.7|35628.4|35710.5|35634.6|35728.3|35669.5|35683.1|35623.2|304
1674625800000|2023-01-25 05:50:00|35716.2|35634.7|35719.2|35652.7|35735.8|35659|35708.1|35621.8|369
1674626100000|2023-01-25 05:55:00|35721.9|35634.2|35702.7|35636.5|35737.4|35676.5|35682.5|35617.3|370
1674626400000|2023-01-25 06:00:00|35706.8|35617.8|35716.5|35652.4|35730.4|35655.6|35688.4|35614.9|352
1674626700000|2023-01-25 06:05:00|35712.6|35647.2|35728.1|35616.5|35730|35653.3|35701.8|35612|285
1674627000000|2023-01-25 06:10:00|35728.8|35616.4|35712.2|35643.3|35729.7|35663|35681.7|35614.5|331
1674627300000|2023-01-25 06:15:00|35711.8|35643.2|35718.2|35608.2|35722.9|35662|35676.5|35608.2|296
1674627600000|2023-01-25 06:20:00|35713.5|35611.7|35675.5|35596.2|35713.5|35641.2|35652.6|35572.2|568
1674627900000|2023-01-25 06:25:00|35676.3|35596.3|35654.5|35634.5|35702.1|35634.6|35651.8|35595.4|523
1674628200000|2023-01-25 06:30:00|35655.8|35635.8|35686.5|35636.5|35703.7|35644.3|35645.8|35581.7|371
1674628500000|2023-01-25 06:35:00|35686.4|35636.4|35665.1|35583.9|35709.8|35653.4|35622.2|35555.4|494
1674628800000|2023-01-25 06:40:00|35673.4|35588.6|35666.6|35584.1|35687.7|35614.7|35630.2|35565|345
1674629100000|2023-01-25 06:45:00|35666.5|35584|35676|35598.6|35692.8|35611.1|35629.4|35564.5|401
1674629400000|2023-01-25 06:50:00|35675.9|35598.7|35676.5|35603.9|35700.1|35637.4|35641.3|35585.7|384
1674629700000|2023-01-25 06:55:00|35669.4|35619.4|35669.6|35600.8|35695.1|35619.4|35635.5|35566.7|437
1674630000000|2023-01-25 07:00:00|35666.9|35599.5|35688.5|35622|35709.1|35656.8|35659|35589.1|674
1674630300000|2023-01-25 07:05:00|35688.3|35617.7|35755.1|35680.5|35757.2|35696.8|35681.7|35616.1|627
1674630600000|2023-01-25 07:10:00|35764|35673.4|35753.9|35671.1|35781.8|35699|35743.4|35667|717
1674630900000|2023-01-25 07:15:00|35754.1|35671|35772.1|35693.1|35780|35703.6|35734|35657|690
1674631200000|2023-01-25 07:20:00|35772.3|35692.9|35751.7|35731.7|35783.1|35745.8|35747|35671.5|615
1674631500000|2023-01-25 07:25:00|35752.3|35732.3|35756.4|35706.4|35771.2|35735.8|35741|35695.9|715
1674631800000|2023-01-25 07:30:00|35756.5|35706.5|35754.2|35734.2|35776.9|35736.5|35713.5|35688.1|552
1674632100000|2023-01-25 07:35:00|35750.1|35730.1|35812|35792|35856.1|35796.3|35739.2|35707.9|580
1674632400000|2023-01-25 07:40:00|35812.1|35792.1|35847.3|35827.3|35858|35836.1|35811|35766|384
1674632700000|2023-01-25 07:45:00|35847.5|35827.5|35899.1|35879.1|35918|35881.7|35847.5|35796|481
1674633000000|2023-01-25 07:50:00|35900.6|35880.6|35913.2|35893.2|35950|35910.4|35894.4|35844|567
1674633300000|2023-01-25 07:55:00|35912.9|35892.9|35889.2|35869.2|35948|35904.9|35868.1|35833.8|768
1674633600000|2023-01-25 08:00:00|35889.4|35869.4|35856.9|35836.9|35909.6|35881.7|35846.1|35819.9|815
1674633900000|2023-01-25 08:05:00|35856.8|35836.8|35856.8|35836.8|35891.5|35851.9|35855.9|35819|644
1674634200000|2023-01-25 08:10:00|35856.2|35836.2|35875.1|35855.1|35909|35867.4|35853.1|35817|580
1674634500000|2023-01-25 08:15:00|35875|35855|35877.5|35857.5|35899|35862.7|35862.9|35824|607
1674634800000|2023-01-25 08:20:00|35875.6|35855.6|35781.9|35761.9|35915.5|35874.3|35769.2|35749.2|629
1674635100000|2023-01-25 08:25:00|35782.2|35762.2|35808.9|35788.9|35845.8|35796|35753.9|35733.9|663
1674635400000|2023-01-25 08:30:00|35808.8|35788.8|35775.3|35755.3|35860.5|35824.1|35770.1|35735.8|716
1674635700000|2023-01-25 08:35:00|35774.3|35754.3|35744.3|35724.3|35776.8|35756.8|35697.9|35672.9|693
1674636000000|2023-01-25 08:40:00|35743.4|35723.4|35740.9|35720.9|35775|35737.6|35722.7|35701|583
1674636300000|2023-01-25 08:45:00|35741.5|35721.5|35785.6|35765.6|35810.4|35777.2|35741.5|35706.6|557
1674636600000|2023-01-25 08:50:00|35785|35765|35783.7|35763.7|35834|35789.7|35779.1|35751.6|562
1674636900000|2023-01-25 08:55:00|35785.7|35765.7|35780.5|35760.5|35815.1|35773.1|35774.3|35726.8|515
1674637200000|2023-01-25 09:00:00|35797|35731.7|35796.2|35776.2|35889.2|35804|35779.9|35714|711
1674637500000|2023-01-25 09:05:00|35793.8|35773.8|35815.7|35795.7|35823|35799.3|35778.8|35750|621
1674637800000|2023-01-25 09:10:00|35818.1|35798.1|35822.9|35802.9|35855.5|35812.9|35799.2|35772|591
1674638100000|2023-01-25 09:15:00|35823|35803|35785.6|35765.6|35872|35833.7|35774.1|35754.1|700
1674638400000|2023-01-25 09:20:00|35786|35766|35769.9|35749.9|35788.7|35768.7|35764.1|35744.1|620
1674638700000|2023-01-25 09:25:00|35770.3|35750.3|35785.9|35765.9|35789.7|35769.7|35765.4|35745.4|538
1674639000000|2023-01-25 09:30:00|35786.2|35766.2|35753|35733|35796.8|35776.8|35738.9|35718.9|502
1674639300000|2023-01-25 09:35:00|35756.1|35736.1|35739.5|35719.5|35804|35755.7|35732|35712|487
1674639600000|2023-01-25 09:40:00|35739.6|35719.6|35770.9|35750.9|35775.7|35755.7|35736.4|35716.4|523
1674639900000|2023-01-25 09:45:00|35771|35751|35786.6|35766.6|35812|35776.5|35768.3|35747.5|493
1674640200000|2023-01-25 09:50:00|35787.5|35767.5|35774.2|35754.2|35798.5|35778.5|35749.8|35729.8|543
1674640500000|2023-01-25 09:55:00|35780.3|35760.3|35789|35769|35808.4|35770.8|35770.1|35735.9|491
1674640800000|2023-01-25 10:00:00|35790.5|35770.5|35834|35814|35861|35818.4|35790.5|35756|585
1674641100000|2023-01-25 10:05:00|35830.6|35810.6|35869.4|35849.4|35886|35856.6|35823.9|35803.9|615
1674641400000|2023-01-25 10:10:00|35870.1|35850.1|35885|35865|35889.4|35869.4|35858.9|35838.9|828
1674641700000|2023-01-25 10:15:00|35886|35866|35916.2|35896.2|35935.6|35915.6|35884.8|35864.8|692
1674642000000|2023-01-25 10:20:00|35916.3|35896.3|35869.7|35849.7|35933.6|35904.8|35864|35844|604
1674642300000|2023-01-25 10:25:00|35869|35849|35872.1|35852.1|35875.1|35855.1|35860.5|35840.5|391
1674642600000|2023-01-25 10:30:00|35871.9|35851.9|35894.2|35874.2|35914|35894|35865.5|35845.5|491
1674642900000|2023-01-25 10:35:00|35893.6|35873.6|35899.2|35879.2|35927.7|35892.8|35883.9|35863.9|538
1674643200000|2023-01-25 10:40:00|35899.5|35879.5|35904.4|35884.4|35937.1|35892|35890.8|35862|366
1674643500000|2023-01-25 10:45:00|35904.6|35884.6|35884.3|35864.3|35921|35897.3|35884.3|35851.9|431
1674643800000|2023-01-25 10:50:00|35884.4|35864.4|35832.9|35812.9|35919|35867.3|35820.5|35800.5|420
1674644100000|2023-01-25 10:55:00|35833.7|35813.7|35830.2|35810.2|35845.9|35825.9|35813.5|35793.5|579
1674644400000|2023-01-25 11:00:00|35830|35810|35833.4|35813.4|35848.5|35828.5|35826.1|35806.1|506
1674644700000|2023-01-25 11:05:00|35833.9|35813.9|35819.4|35799.4|35839.3|35819.3|35817|35797|487
1674645000000|2023-01-25 11:10:00|35819.7|35799.7|35827.9|35807.9|35845.7|35825.7|35819.7|35799.7|503
1674645300000|2023-01-25 11:15:00|35827.7|35807.7|35829.4|35809.4|35832.8|35812.8|35817.1|35797.1|528
1674645600000|2023-01-25 11:20:00|35828.9|35808.9|35828.2|35808.2|35864.5|35844.5|35827.7|35807.7|542
1674645900000|2023-01-25 11:25:00|35828.7|35808.7|35811.8|35791.8|35846.9|35826.9|35803|35783|537
1674646200000|2023-01-25 11:30:00|35812.1|35792.1|35827.7|35807.7|35831.6|35811.6|35807.6|35787.6|454
1674646500000|2023-01-25 11:35:00|35827.6|35807.6|35820.4|35800.4|35865.3|35837.2|35819.2|35799.2|522
1674646800000|2023-01-25 11:40:00|35820|35800|35817|35797|35847.5|35827.5|35814.7|35794.7|520
1674647100000|2023-01-25 11:45:00|35817.1|35797.1|35807.4|35787.4|35828.1|35808.1|35803.5|35783.5|534
1674647400000|2023-01-25 11:50:00|35807.3|35787.3|35820.2|35800.2|35826.8|35806.8|35804.4|35784.4|502
1674647700000|2023-01-25 11:55:00|35820.3|35800.3|35806.7|35786.7|35825|35805|35801.5|35781.5|563
1674648000000|2023-01-25 12:00:00|35807|35787|35801.9|35781.9|35808.1|35788.1|35790.6|35770.6|510
1674648300000|2023-01-25 12:05:00|35801.8|35781.8|35806.2|35786.2|35815.4|35795.4|35796.9|35776.9|504
1674648600000|2023-01-25 12:10:00|35805.6|35785.6|35774|35754|35806.3|35786.3|35768.4|35748.4|553
1674648900000|2023-01-25 12:15:00|35774.1|35754.1|35778.4|35758.4|35784.7|35764.7|35765.4|35745.4|530
1674649200000|2023-01-25 12:20:00|35777|35757|35831.9|35811.9|35851.3|35831.3|35776.4|35756.4|586
1674649500000|2023-01-25 12:25:00|35832|35812|35833.5|35813.5|35838|35818|35810.2|35790.2|579
1674649800000|2023-01-25 12:30:00|35833.3|35813.3|35839.6|35819.6|35862.9|35842.9|35822.7|35802.7|584
1674650100000|2023-01-25 12:35:00|35840.2|35820.2|35843.3|35823.3|35860.7|35840.7|35812.7|35792.7|598
1674650400000|2023-01-25 12:40:00|35842.9|35822.9|35817.3|35797.3|35847|35827|35814.3|35776|451
1674650700000|2023-01-25 12:45:00|35815.9|35795.9|35797.4|35777.4|35822.3|35802.3|35796.4|35776.4|593
1674651000000|2023-01-25 12:50:00|35798.1|35778.1|35816.5|35796.5|35826.1|35806.1|35798.1|35778.1|606
1674651300000|2023-01-25 12:55:00|35815.8|35795.8|35785.9|35765.9|35822|35802|35772.2|35752.2|549
1674651600000|2023-01-25 13:00:00|35784.9|35764.9|35796.3|35776.3|35805.7|35785.7|35772.1|35752.1|641
1674651900000|2023-01-25 13:05:00|35796.2|35776.2|35789.6|35769.6|35810.8|35790.8|35783.2|35763.2|594
1674652200000|2023-01-25 13:10:00|35789.7|35769.7|35748.3|35728.3|35791|35771|35741.7|35721.7|535
1674652500000|2023-01-25 13:15:00|35745.8|35725.8|35754.3|35734.3|35771.1|35751.1|35742.3|35722.3|547
1674652800000|2023-01-25 13:20:00|35753.1|35733.1|35753.2|35733.2|35760.3|35740.3|35734.4|35714.4|604
1674653100000|2023-01-25 13:25:00|35753.3|35733.3|35780.1|35760.1|35784|35764|35753.3|35733.3|558
1674653400000|2023-01-25 13:30:00|35780.2|35760.2|35822|35802|35834.1|35814.1|35779.6|35759.6|717
1674653700000|2023-01-25 13:35:00|35822.1|35802.1|35762.8|35742.8|35824.9|35804.9|35758|35738|660
1674654000000|2023-01-25 13:40:00|35762.1|35742.1|35767|35747|35774.5|35754.5|35758.7|35738.7|542
1674654300000|2023-01-25 13:45:00|35766.9|35746.9|35775.3|35755.3|35781.8|35761.8|35740.1|35720.1|665
1674654600000|2023-01-25 13:50:00|35776.7|35756.7|35796|35776|35800.9|35780.9|35764|35744|666
1674654900000|2023-01-25 13:55:00|35796.4|35776.4|35813|35793|35850.5|35830.5|35787.7|35767.7|679
1674655200000|2023-01-25 14:00:00|35812.6|35792.6|35769.5|35749.5|35825.8|35805.8|35769.5|35749.5|653
1674655500000|2023-01-25 14:05:00|35769.4|35749.4|35700.5|35680.5|35780.5|35760.5|35697.4|35677.4|631
1674655800000|2023-01-25 14:10:00|35700.1|35680.1|35708.5|35688.5|35720.5|35700.5|35694.9|35674.9|701
1674656100000|2023-01-25 14:15:00|35707.8|35687.8|35716.9|35696.9|35728.4|35708.4|35691.1|35671.1|688
1674656400000|2023-01-25 14:20:00|35716.8|35696.8|35715.3|35695.3|35745.4|35725.4|35706.1|35672.8|626
1674656700000|2023-01-25 14:25:00|35713.9|35693.9|35691.3|35671.3|35736.1|35716.1|35687.2|35667.2|685
1674657000000|2023-01-25 14:30:00|35692.7|35672.7|35698.8|35678.8|35709.9|35689.9|35691.2|35671.2|697
1674657300000|2023-01-25 14:35:00|35698.5|35678.5|35695.2|35675.2|35702.4|35682.4|35687.8|35667.8|693
1674657600000|2023-01-25 14:40:00|35697.3|35677.3|35683.9|35663.9|35697.4|35677.4|35668.3|35648.3|722
1674657900000|2023-01-25 14:45:00|35684.2|35664.2|35646.9|35626.9|35692.1|35672.1|35643.6|35623.6|910
1674658200000|2023-01-25 14:50:00|35646.5|35626.5|35653.6|35633.6|35663.6|35643.6|35643.3|35623.3|705
1674658500000|2023-01-25 14:55:00|35654|35634|35668.4|35648.4|35705.1|35660|35650.6|35607.9|854
1674658800000|2023-01-25 15:00:00|35667.8|35647.8|35633.2|35613.2|35724.4|35690.3|35617.6|35597.6|1038
1674659100000|2023-01-25 15:05:00|35634.5|35614.5|35565.4|35545.4|35638.5|35618.5|35553.9|35533.9|947
1674659400000|2023-01-25 15:10:00|35561.2|35541.2|35551.3|35531.3|35576.4|35556.4|35541.6|35521.6|869
1674659700000|2023-01-25 15:15:00|35551|35531|35515.9|35495.9|35554.5|35534.5|35494.9|35474.9|890
1674660000000|2023-01-25 15:20:00|35517.1|35497.1|35531.4|35511.4|35537.1|35517.1|35502.9|35482.9|806
1674660300000|2023-01-25 15:25:00|35531.5|35511.5|35528.1|35508.1|35540|35520|35509.3|35489.3|679
1674660600000|2023-01-25 15:30:00|35528.2|35508.2|35550.3|35530.3|35552|35532|35519.8|35499.8|782
1674660900000|2023-01-25 15:35:00|35550.5|35530.5|35647|35627|35655.8|35635.8|35545.6|35525.6|778
1674661200000|2023-01-25 15:40:00|35647.1|35627.1|35619.7|35599.7|35656.5|35636.5|35604.3|35584.3|816
1674661500000|2023-01-25 15:45:00|35619.6|35599.6|35608.8|35588.8|35636.9|35616.9|35592.5|35572.5|734
1674661800000|2023-01-25 15:50:00|35608.7|35588.7|35604.3|35584.3|35625|35605|35591.7|35571.7|755
1674662100000|2023-01-25 15:55:00|35604.4|35584.4|35616.1|35596.1|35662|35630.4|35594.5|35574.5|772
1674662400000|2023-01-25 16:00:00|35613.9|35593.9|35625.5|35605.5|35646.7|35626.7|35580.3|35560.3|828
1674662700000|2023-01-25 16:05:00|35625.2|35605.2|35628.9|35608.9|35638.6|35618.6|35617.6|35597.6|815
1674663000000|2023-01-25 16:10:00|35629.9|35609.9|35645.3|35625.3|35661.9|35641.9|35616|35596|702
1674663300000|2023-01-25 16:15:00|35646.5|35626.5|35631.6|35611.6|35700.6|35656.7|35631.6|35611.6|708
1674663600000|2023-01-25 16:20:00|35631.9|35611.9|35625.6|35605.6|35668.2|35632.6|35623.1|35585.9|840
1674663900000|2023-01-25 16:25:00|35625.9|35605.9|35629.8|35609.8|35643.9|35623.9|35607|35587|768
1674664200000|2023-01-25 16:30:00|35629.7|35609.7|35611|35591|35685.8|35634|35607.6|35586.2|668
1674664500000|2023-01-25 16:35:00|35610.8|35590.8|35586.6|35566.6|35617.8|35597.8|35578.1|35558.1|559
1674664800000|2023-01-25 16:40:00|35586.4|35566.4|35574.2|35554.2|35586.6|35566.6|35567.7|35547.7|459
1674665100000|2023-01-25 16:45:00|35574.7|35554.7|35588.6|35568.6|35595.4|35575.4|35572.5|35552.5|450
1674665400000|2023-01-25 16:50:00|35588.4|35568.4|35590.2|35570.2|35623.1|35603.1|35585.2|35565.2|648
1674665700000|2023-01-25 16:55:00|35589|35569|35554.9|35534.9|35597.5|35574.9|35550.1|35520.2|591
1674666000000|2023-01-25 17:00:00|35554.6|35534.6|35576.5|35556.5|35585.5|35565.5|35549.2|35529.2|597
1674666300000|2023-01-25 17:05:00|35576.3|35556.3|35584.4|35564.4|35600.1|35569.9|35575.5|35550.1|424
1674666600000|2023-01-25 17:10:00|35584.7|35564.7|35563.4|35543.4|35599|35567.6|35559.8|35535|414
1674666900000|2023-01-25 17:15:00|35563.3|35543.3|35549.3|35529.3|35580.3|35543.8|35533.4|35497.7|490
1674667200000|2023-01-25 17:20:00|35547.1|35527.1|35549.1|35529.1|35576|35543.3|35535.1|35504.3|469
1674667500000|2023-01-25 17:25:00|35548.9|35528.9|35566|35546|35569.2|35549.2|35540.6|35520.6|455
1674667800000|2023-01-25 17:30:00|35566.6|35546.6|35547|35527|35569.6|35549.6|35545|35502.8|503
1674668100000|2023-01-25 17:35:00|35547.1|35527.1|35553.8|35533.8|35555|35535|35537.5|35517.5|511
1674668400000|2023-01-25 17:40:00|35553.9|35533.9|35541.7|35521.7|35562|35535.8|35527.6|35499|514
1674668700000|2023-01-25 17:45:00|35542.2|35522.2|35533.7|35513.7|35545.2|35525.2|35527.1|35507.1|543
1674669000000|2023-01-25 17:50:00|35530|35510|35540.1|35490.1|35564.2|35522.2|35526.1|35481.3|462
1674669300000|2023-01-25 17:55:00|35539.7|35489.7|35556.4|35506.4|35568.5|35519.8|35522.8|35482.9|400
1674669600000|2023-01-25 18:00:00|35555.3|35505.3|35543.4|35493.4|35562.8|35523|35520.7|35477.1|536
1674669900000|2023-01-25 18:05:00|35543.3|35493.3|35506.9|35486.9|35543.3|35502.1|35502.6|35465.8|524
1674670200000|2023-01-25 18:10:00|35507.2|35487.2|35463.9|35413.9|35507.2|35487.2|35441.4|35385.9|474
1674670500000|2023-01-25 18:15:00|35463.8|35413.8|35453.1|35433.1|35481.7|35434|35440.7|35405.2|358
1674670800000|2023-01-25 18:20:00|35453.3|35433.3|35434.9|35414.9|35492.5|35439.1|35433.4|35398.8|362
1674671100000|2023-01-25 18:25:00|35439.8|35419.8|35433.5|35413.5|35465|35419.8|35416.5|35375.5|457
1674671400000|2023-01-25 18:30:00|35433.2|35413.2|35463.1|35413.1|35484.7|35435.4|35421.8|35386.6|478
1674671700000|2023-01-25 18:35:00|35463.2|35413.2|35438.9|35418.9|35478.7|35422.8|35432.6|35387|369
1674672000000|2023-01-25 18:40:00|35439.3|35419.3|35439.8|35419.8|35475.3|35425.9|35431.2|35397|243
1674672300000|2023-01-25 18:45:00|35440|35420|35428|35408|35471|35420.6|35425.6|35393.1|264
1674672600000|2023-01-25 18:50:00|35427.9|35407.9|35448.9|35398.9|35461.9|35415.3|35421.1|35373|317
1674672900000|2023-01-25 18:55:00|35449.4|35399.4|35481.5|35431.5|35491.3|35446.3|35429.1|35390|319
1674673200000|2023-01-25 19:00:00|35481.8|35431.8|35489.8|35426.4|35506.7|35456.2|35467.5|35418.2|375
1674673500000|2023-01-25 19:05:00|35495.2|35420.6|35502.3|35420|35502.3|35449.4|35465.4|35416|403
1674673800000|2023-01-25 19:10:00|35498.3|35423.7|35485.7|35421.9|35500.1|35450.2|35462|35411|414
1674674100000|2023-01-25 19:15:00|35476|35421.8|35471.5|35421.5|35493|35440.7|35455.3|35404.7|426
1674674400000|2023-01-25 19:20:00|35471.2|35421.2|35481|35431|35496.3|35443.8|35459.9|35409.7|386
1674674700000|2023-01-25 19:25:00|35481.2|35431.2|35497.7|35430.3|35497.7|35455.3|35462.3|35413|423
1674675000000|2023-01-25 19:30:00|35497.8|35430.4|35475.3|35455.3|35501.7|35461.6|35471.7|35428.5|367
1674675300000|2023-01-25 19:35:00|35475.2|35455.2|35477.4|35457.4|35501.4|35462.5|35474.8|35427|301
1674675600000|2023-01-25 19:40:00|35477.8|35457.8|35481.6|35461.6|35507|35463.7|35475.6|35434|338
1674675900000|2023-01-25 19:45:00|35481.5|35461.5|35473.1|35453.1|35506.4|35463.1|35468.5|35428|373
1674676200000|2023-01-25 19:50:00|35473|35453|35461.8|35441.8|35473.7|35453.7|35459|35439|422
1674676500000|2023-01-25 19:55:00|35461.6|35441.6|35460.9|35440.9|35473.9|35453.9|35458.7|35438.7|616
1674676800000|2023-01-25 20:00:00|35462|35442|35465.5|35445.5|35473.3|35453.3|35459.9|35439.9|385
1674677100000|2023-01-25 20:05:00|35466.9|35446.9|35463.3|35443.3|35469.3|35449.3|35452.9|35432.9|378
1674677400000|2023-01-25 20:10:00|35462.1|35442.1|35464|35444|35485.2|35449.7|35454.6|35415.9|387
1674677700000|2023-01-25 20:15:00|35463.9|35443.9|35465.7|35400.8|35475.7|35449.3|35441.5|35375.6|304
1674678000000|2023-01-25 20:20:00|35465.5|35400.5|35462.6|35412.6|35484.8|35421.2|35455.5|35397|309
1674678300000|2023-01-25 20:25:00|35462.3|35412.3|35440.1|35420.1|35470|35429|35440.1|35401.9|237
1674678600000|2023-01-25 20:30:00|35440.2|35420.2|35424.7|35404.7|35455.2|35424|35416.3|35380|363
1674678900000|2023-01-25 20:35:00|35424.8|35404.8|35439.6|35389.6|35452|35413.1|35422.1|35380|433
1674679200000|2023-01-25 20:40:00|35439.7|35389.7|35429.7|35409.7|35440.3|35412.1|35424.3|35389.7|329
1674679500000|2023-01-25 20:45:00|35428.4|35408.4|35427|35407|35438.2|35418.2|35424.1|35404.1|416
1674679800000|2023-01-25 20:50:00|35426.9|35406.9|35425.8|35405.8|35455|35409.8|35423.5|35383|405
1674680100000|2023-01-25 20:55:00|35424.9|35404.9|35444.2|35374.3|35449|35410.2|35416.2|35373.2|396
1674680400000|2023-01-25 21:00:00|35440.9|35390.9|35435.2|35385.2|35453.6|35412.3|35422.6|35371.4|512
1674680700000|2023-01-25 21:05:00|35435.3|35385.3|35444.5|35379.5|35449.4|35393.4|35431.4|35369.4|453
1674681000000|2023-01-25 21:10:00|35444.8|35379.6|35435.3|35385.3|35447.4|35390.5|35433.7|35369.7|501
1674681300000|2023-01-25 21:15:00|35435.2|35385.2|35429|35379|35442.5|35398.3|35411.2|35368|292
1674681600000|2023-01-25 21:20:00|35428.9|35378.9|35438|35374.9|35444|35402.1|35411.4|35361|258
1674681900000|2023-01-25 21:25:00|35431.8|35375|35424.8|35404.8|35442.8|35406.4|35413.5|35359|366
1674682200000|2023-01-25 21:30:00|35441.4|35370.5|35434.3|35367.5|35445|35388.2|35423.3|35353|281
1674682500000|2023-01-25 21:35:00|35437.8|35367.4|35427.5|35362.8|35443.6|35392.9|35412.9|35340.4|308
1674682800000|2023-01-25 21:40:00|35427.4|35362.7|35431.8|35354.6|35441.7|35370.4|35419.9|35340.6|307
1674683100000|2023-01-25 21:45:00|35431.4|35354.3|35432.7|35368.4|35442.6|35392.6|35405.6|35342.4|222
1674683400000|2023-01-25 21:50:00|35432.8|35360.2|35425.3|35362.3|35439.6|35370.1|35416.3|35342.2|351
1674683700000|2023-01-25 21:55:00|35425.9|35361.9|35430.9|35349.9|35453.1|35376.3|35420.6|35335.9|348
1674684000000|2023-01-25 22:00:00|35428.1|35352.2|35412.6|35362.6|35433.4|35362.6|35412.6|35342.1|62
1674684300000|2023-01-25 22:05:00|35445.6|35333.7|35454.2|35346.1|35454.2|35360.7|35395.2|35314|75
1674684600000|2023-01-25 22:10:00|35454.1|35346|35429.4|35352.3|35464.1|35356.8|35423.9|35327.8|162
1674684900000|2023-01-25 22:15:00|35433.5|35347.4|35432.1|35355.4|35438.7|35368.9|35416.1|35342.8|132
1674685200000|2023-01-25 22:20:00|35429.8|35358.6|35422.9|35358.9|35445.5|35367.3|35415.2|35325|38
1674685500000|2023-01-25 22:25:00|35416.2|35366.2|35430|35348.5|35446.5|35368.8|35415.7|35332.2|140
1674685800000|2023-01-25 22:30:00|35430.4|35347.6|35421|35343.3|35440|35360.8|35414.9|35328.4|584
1674686100000|2023-01-25 22:35:00|35421.2|35343.4|35419.9|35341.5|35427.5|35372.4|35391.8|35332.7|112
1674686400000|2023-01-25 22:40:00|35418.8|35343|35547.3|35427.3|35558.8|35438.8|35408.2|35335.5|197
1674686700000|2023-01-25 22:45:00|35545.9|35425.9|35525.9|35405.9|35574.7|35458|35519.1|35399.1|214
1674687000000|2023-01-25 22:50:00|35526.1|35406.1|35569.6|35449.6|35573.3|35458|35515.6|35395.6|188
1674687300000|2023-01-25 22:55:00|35567.2|35447.2|35604.3|35484.3|35629.6|35509.6|35523|35403|331
1674687600000|2023-01-25 23:00:00|35605.2|35485.2|35505.9|35385.9|35605.2|35485.2|35495.5|35375.5|258
1674687900000|2023-01-25 23:05:00|35513|35393|35508.7|35388.7|35515.9|35445.5|35465.5|35376.4|184
1674688200000|2023-01-25 23:10:00|35510|35390|35495|35399.3|35514.8|35431|35481|35365.6|250
1674688500000|2023-01-25 23:15:00|35493.6|35393|35492.5|35372.5|35505.9|35426.5|35446.5|35360.1|321
1674688800000|2023-01-25 23:20:00|35493.7|35373.7|35499|35379|35502.2|35426.5|35446.5|35360.7|343
1674689100000|2023-01-25 23:25:00|35498.8|35378.8|35480.6|35402.7|35508.5|35415|35462|35364|302
1674689400000|2023-01-25 23:30:00|35480.5|35403.4|35461|35411|35504.7|35426.5|35446.5|35358.4|156
1674689700000|2023-01-25 23:35:00|35477.5|35397.3|35494.4|35374.4|35502.1|35429.5|35446.5|35366.2|93
1674690000000|2023-01-25 23:40:00|35497.5|35377.5|35501|35381|35502|35414.5|35462.5|35372.6|210
1674690300000|2023-01-25 23:45:00|35479.3|35401.3|35477.3|35399.7|35504|35427.5|35447.5|35373.3|150
1674690600000|2023-01-25 23:50:00|35477|35400|35494.1|35374.1|35500|35414|35464|35369.3|160
1674690900000|2023-01-25 23:55:00|35493.9|35373.9|35501.9|35381.9|35502.3|35426.5|35446.5|35367.3|199
1674691200000|2023-01-26 00:00:00|35501.4|35381.4|35492.7|35406.9|35512.1|35414.7|35478.7|35372.9|362
1674691500000|2023-01-26 00:05:00|35492.8|35406.8|35499.3|35394.3|35514.5|35407.8|35481.8|35384.3|265
1674691800000|2023-01-26 00:10:00|35499.1|35394.2|35462.1|35383.2|35508|35418.5|35457.1|35355.5|350
1674692100000|2023-01-26 00:15:00|35461.6|35383|35458.3|35379.7|35473.9|35399.4|35441.2|35365|349
1674692400000|2023-01-26 00:20:00|35458.2|35379.6|35449.4|35378.9|35470.5|35408.5|35428.5|35366.2|379
1674692700000|2023-01-26 00:25:00|35447.9|35378.8|35454.6|35383.5|35463.4|35389.7|35439.7|35346.8|306
1674693000000|2023-01-26 00:30:00|35455.5|35376.8|35456.5|35387.7|35476|35410.4|35429.2|35371.2|281
1674693300000|2023-01-26 00:35:00|35457.1|35388.3|35444.9|35394.9|35469.7|35396.4|35440.9|35369.6|322
1674693600000|2023-01-26 00:40:00|35445.5|35395.5|35436.8|35386.8|35472|35407|35422.8|35365.2|272
1674693900000|2023-01-26 00:45:00|35436.3|35386.3|35422.9|35402.9|35456|35405.1|35416.4|35365.6|250
1674694200000|2023-01-26 00:50:00|35445.8|35377.3|35442.6|35392.6|35460|35408.4|35416|35372|426
1674694500000|2023-01-26 00:55:00|35436.1|35416.1|35437.3|35417.3|35466|35418.3|35428.8|35378.3|248
1674694800000|2023-01-26 01:00:00|35438.3|35418.3|35477|35410.5|35484|35436|35437|35386.1|379
1674695100000|2023-01-26 01:05:00|35477.1|35416.8|35452.1|35432.1|35486.4|35433.9|35443|35390.8|334
1674695400000|2023-01-26 01:10:00|35452.8|35432.8|35469.4|35419.4|35484.1|35435.5|35450.5|35399|259
1674695700000|2023-01-26 01:15:00|35469.3|35419.3|35490|35411.4|35492.4|35437.7|35448.6|35399|399
1674696000000|2023-01-26 01:20:00|35483.2|35416.2|35481.8|35413.2|35491.9|35445.4|35455|35405|425
1674696300000|2023-01-26 01:25:00|35480.9|35414.5|35493.3|35427.6|35502.3|35457.5|35458.4|35411.7|402
1674696600000|2023-01-26 01:30:00|35487.7|35437.7|35482.3|35432.3|35501.6|35459.2|35466.5|35414|380
1674696900000|2023-01-26 01:35:00|35482.4|35432.4|35472.6|35422.6|35496.2|35444.4|35457|35410.3|390
1674697200000|2023-01-26 01:40:00|35473.4|35423.4|35467|35400.8|35479.5|35431.4|35435.9|35384.4|355
1674697500000|2023-01-26 01:45:00|35467.4|35399.1|35446.9|35396.9|35470|35407.4|35435.6|35373.7|405
1674697800000|2023-01-26 01:50:00|35446.8|35396.8|35457.1|35394.2|35469|35421.2|35432.6|35375|274
1674698100000|2023-01-26 01:55:00|35457|35394.1|35431|35365.5|35460.7|35423.7|35424.9|35360.1|237
1674698400000|2023-01-26 02:00:00|35431.3|35365.4|35435.9|35363.1|35451.2|35386|35406|35350.3|276
1674698700000|2023-01-26 02:05:00|35435|35362.9|35429.8|35359|35447.2|35368|35416.6|35346|193
1674699000000|2023-01-26 02:10:00|35430.2|35358.9|35446.8|35365.2|35452|35391.3|35410.6|35345|420
1674699300000|2023-01-26 02:15:00|35447.3|35364.9|35444.5|35371|35456.2|35380.8|35425.3|35356|308
1674699600000|2023-01-26 02:20:00|35444.4|35371.2|35456.8|35374.2|35459|35399.5|35419.4|35363.2|341
1674699900000|2023-01-26 02:25:00|35444.4|35374|35454.7|35386.3|35468.9|35402.5|35416.7|35362.9|324
1674700200000|2023-01-26 02:30:00|35454.4|35386.4|35463.3|35376.9|35467.6|35410.2|35421.3|35364|376
1674700500000|2023-01-26 02:35:00|35461.1|35382|35448.7|35374.4|35467.3|35389.5|35409.5|35359.3|340
1674700800000|2023-01-26 02:40:00|35448.6|35374.7|35454.4|35384.2|35469.5|35397.2|35413.5|35361|358
1674701100000|2023-01-26 02:45:00|35453.3|35384.1|35472.9|35389.3|35479|35415.5|35432.7|35377.1|406
1674701400000|2023-01-26 02:50:00|35472.5|35389.1|35456|35391|35476|35415.1|35431|35379|271
1674701700000|2023-01-26 02:55:00|35467.1|35389.1|35447|35379.3|35474.1|35413.1|35428.5|35368.9|296
1674702000000|2023-01-26 03:00:00|35447.1|35379.5|35450.5|35375.8|35458.7|35400.8|35413.4|35363.1|412
1674702300000|2023-01-26 03:05:00|35443.4|35373.1|35461.2|35386.2|35476.5|35394.4|35414|35364.7|398
1674702600000|2023-01-26 03:10:00|35455.9|35386.4|35450.9|35381.3|35471.2|35403.8|35420.4|35369|339
1674702900000|2023-01-26 03:15:00|35462.9|35371.9|35463.9|35377.4|35472|35406.6|35419.7|35368.3|381
1674703200000|2023-01-26 03:20:00|35464.1|35377.5|35457|35373.9|35470.3|35403.6|35423.6|35368.4|259
1674703500000|2023-01-26 03:25:00|35457.1|35374.4|35444|35375.4|35462.9|35384|35434|35365.1|257
1674703800000|2023-01-26 03:30:00|35444.6|35375.8|35463|35377.7|35469.7|35402.5|35422|35368.7|272
1674704100000|2023-01-26 03:35:00|35465.2|35380.4|35460.1|35374.2|35465.5|35386.7|35434.1|35364.4|287
1674704400000|2023-01-26 03:40:00|35449.7|35374.8|35455.8|35382.2|35465.8|35382.6|35440.9|35365.9|201
1674704700000|2023-01-26 03:45:00|35464.3|35382.3|35450.7|35379.7|35465.7|35387.1|35441.5|35368.2|185
1674705000000|2023-01-26 03:50:00|35450.6|35379.6|35469.2|35385|35474.4|35391.4|35445.7|35376|220
1674705300000|2023-01-26 03:55:00|35461.2|35387.7|35455.5|35383|35469.8|35399.9|35440.8|35370|240
1674705600000|2023-01-26 04:00:00|35457|35382.7|35451.4|35378.4|35466.9|35399.5|35419.5|35368.4|279
1674705900000|2023-01-26 04:05:00|35451.5|35378.5|35445.1|35373.9|35464.9|35382.8|35440.3|35365.4|221
1674706200000|2023-01-26 04:10:00|35449.8|35379.3|35452|35377.6|35466.5|35385.7|35440|35365.5|204
1674706500000|2023-01-26 04:15:00|35452.9|35377.7|35453.3|35372.1|35466.7|35381.5|35439.3|35362|274
1674706800000|2023-01-26 04:20:00|35440.4|35370.8|35449.8|35367.8|35454.7|35388.5|35407.5|35357.8|381
1674707100000|2023-01-26 04:25:00|35440.6|35369.1|35460.3|35375.6|35467.1|35385.9|35433.7|35364.4|304
1674707400000|2023-01-26 04:30:00|35446.2|35375.3|35458.1|35382.2|35468.8|35400.2|35416.8|35363|313
1674707700000|2023-01-26 04:35:00|35457.5|35381.8|35440.7|35375.1|35468.3|35406.4|35426.4|35365|222
1674708000000|2023-01-26 04:40:00|35440.8|35375.5|35443.8|35377|35461.2|35400.3|35416|35362.6|228
1674708300000|2023-01-26 04:45:00|35449.8|35377.3|35464.6|35377.5|35466.8|35382.8|35442.5|35365|240
1674708600000|2023-01-26 04:50:00|35450.4|35379.9|35462.2|35380|35465.8|35403.7|35421|35369|245
1674708900000|2023-01-26 04:55:00|35462.5|35380.1|35454.4|35380.6|35467.3|35399.5|35419.5|35366|242
1674709200000|2023-01-26 05:00:00|35449.1|35378.4|35455|35380.9|35476.5|35404.5|35424.5|35371|236
1674709500000|2023-01-26 05:05:00|35465|35375.5|35461.8|35391.3|35472|35397|35443.5|35375.5|216
1674709800000|2023-01-26 05:10:00|35461.7|35390.1|35461.5|35398.1|35483.5|35418.7|35434.5|35381.6|221
1674710100000|2023-01-26 05:15:00|35461.4|35397.4|35466.8|35396.5|35485.5|35419|35436.6|35385.2|221
1674710400000|2023-01-26 05:20:00|35466.9|35396.4|35478.9|35393.8|35482.7|35415.1|35431.5|35376.4|172
1674710700000|2023-01-26 05:25:00|35466.7|35393.6|35447.2|35397.2|35483|35400.6|35447.2|35380.7|158
1674711000000|2023-01-26 05:30:00|35446.3|35396.3|35450|35386.3|35477|35410.1|35426.3|35371.4|173
1674711300000|2023-01-26 05:35:00|35459.8|35389.3|35457.8|35389.1|35480.1|35414.5|35427.5|35375|265
1674711600000|2023-01-26 05:40:00|35458.6|35387.3|35428.5|35408.5|35475.7|35408.5|35425|35375|255
1674711900000|2023-01-26 05:45:00|35475.2|35392.6|35469|35397.9|35482.8|35417.5|35435.5|35379.9|281
1674712200000|2023-01-26 05:50:00|35459.9|35398|35441.4|35374.5|35488|35417.5|35417.4|35364.3|349
1674712500000|2023-01-26 05:55:00|35441.1|35374.3|35441.6|35366.5|35465|35398.7|35411.4|35352.1|357
1674712800000|2023-01-26 06:00:00|35442|35367.7|35442|35375.2|35459.1|35399.6|35407.7|35355.4|299
1674713100000|2023-01-26 06:05:00|35442.8|35375.4|35429|35364.6|35459.3|35391.5|35401.5|35348.9|332
1674713400000|2023-01-26 06:10:00|35429.1|35364.7|35428.4|35378.4|35461.5|35396.2|35405.3|35357.4|350
1674713700000|2023-01-26 06:15:00|35428.5|35378.5|35447.7|35374.3|35460.3|35397.8|35408.5|35359.7|316
1674714000000|2023-01-26 06:20:00|35447.3|35374.1|35446.5|35377.9|35468.4|35409.3|35425.7|35370.2|399
1674714300000|2023-01-26 06:25:00|35459.7|35378.9|35450.1|35387|35465.2|35405.4|35422.1|35368.4|371
1674714600000|2023-01-26 06:30:00|35450.3|35387.1|35442.4|35392.4|35464|35403.8|35412.4|35365.1|310
1674714900000|2023-01-26 06:35:00|35442.2|35392.2|35442.8|35378.9|35460.5|35402.5|35412.3|35365.1|318
1674715200000|2023-01-26 06:40:00|35442.7|35379|35435.1|35371.2|35457.7|35402.9|35411.9|35356.7|471
1674715500000|2023-01-26 06:45:00|35435.2|35371.1|35425.1|35375.1|35451.2|35390.1|35403.5|35352.5|386
1674715800000|2023-01-26 06:50:00|35431.2|35381.2|35446.5|35326.5|35458.8|35381.4|35396.5|35324.8|527
1674716100000|2023-01-26 06:55:00|35427.5|35346.5|35459.7|35382.7|35471.2|35412.3|35418.2|35335.2|520
1674716400000|2023-01-26 07:00:00|35456.3|35386|35481.3|35461.3|35584.4|35494.4|35426.1|35386|777
1674716700000|2023-01-26 07:05:00|35480.9|35460.9|35511.9|35461.9|35547.9|35509.6|35459.8|35410.5|631
1674717000000|2023-01-26 07:10:00|35490.5|35470.5|35533.6|35483.6|35553.6|35506.9|35488.8|35449|476
1674717300000|2023-01-26 07:15:00|35533.2|35483.2|35624.8|35544.7|35624.8|35557.7|35503.2|35458.7|693
1674717600000|2023-01-26 07:20:00|35603.9|35530.6|35564.4|35484.5|35623.9|35541|35495.6|35440.7|710
1674717900000|2023-01-26 07:25:00|35564|35484.1|35580.7|35502.9|35607.1|35560.5|35546.4|35483.4|675
1674718200000|2023-01-26 07:30:00|35580.8|35502.8|35520.7|35470.7|35590.3|35512.9|35481|35441|636
1674718500000|2023-01-26 07:35:00|35520.6|35470.6|35525|35475|35533.8|35499.5|35501.7|35462.3|451
1674718800000|2023-01-26 07:40:00|35525.3|35475.3|35514.4|35494.4|35551.9|35507.6|35508.3|35473.2|607
1674719100000|2023-01-26 07:45:00|35515|35495|35551.1|35501.1|35564.2|35522.8|35511.9|35478.2|594
1674719400000|2023-01-26 07:50:00|35551|35501|35545|35495|35569.4|35519.1|35518.8|35482.6|470
1674719700000|2023-01-26 07:55:00|35545.1|35495.1|35557.2|35488.6|35571|35514.2|35523.1|35474.7|481
1674720000000|2023-01-26 08:00:00|35548.3|35498.3|35608.1|35588.1|35630.8|35588.7|35528.9|35489.8|726
1674720300000|2023-01-26 08:05:00|35610.6|35590.6|35589.4|35569.4|35616.3|35596.3|35583.2|35563.2|681
1674720600000|2023-01-26 08:10:00|35589.5|35569.5|35578.9|35558.9|35611.1|35575.9|35575.1|35539|738
1674720900000|2023-01-26 08:15:00|35579|35559|35538.4|35518.4|35581.5|35561.5|35535.2|35515.2|541
1674721200000|2023-01-26 08:20:00|35538.5|35518.5|35536.5|35516.5|35563.8|35543.8|35525.6|35493|647
1674721500000|2023-01-26 08:25:00|35536.6|35516.6|35585.7|35565.7|35587.8|35567.8|35534.4|35514.4|556
1674721800000|2023-01-26 08:30:00|35585.8|35565.8|35657.3|35637.3|35660.9|35640.9|35582.6|35562.6|764
1674722100000|2023-01-26 08:35:00|35659.3|35639.3|35614.1|35594.1|35678.1|35658.1|35608.1|35569.9|552
1674722400000|2023-01-26 08:40:00|35614.8|35594.8|35618.6|35598.6|35622.9|35602.9|35564|35544|757
1674722700000|2023-01-26 08:45:00|35619.3|35599.3|35644.2|35624.2|35673.5|35653.5|35615.2|35595.2|629
1674723000000|2023-01-26 08:50:00|35643.8|35623.8|35640.9|35620.9|35657.3|35637.3|35639.5|35619.5|634
1674723300000|2023-01-26 08:55:00|35643.3|35623.3|35678|35658|35681.8|35661.8|35641|35621|662
1674723600000|2023-01-26 09:00:00|35680.5|35660.5|35651.8|35631.8|35705.8|35685.8|35641.8|35621.8|576
1674723900000|2023-01-26 09:05:00|35651|35631|35635.2|35615.2|35663.4|35643.4|35628|35608|417
1674724200000|2023-01-26 09:10:00|35620.7|35600.7|35628.9|35608.9|35639|35613|35591.6|35559.4|549
1674724500000|2023-01-26 09:15:00|35629.6|35609.6|35577.1|35557.1|35636.2|35616.2|35575.5|35555.5|715
1674724800000|2023-01-26 09:20:00|35579|35559|35588.1|35568.1|35621|35576.3|35577.1|35548|520
1674725100000|2023-01-26 09:25:00|35588.2|35568.2|35611|35591|35634.2|35595.8|35581.1|35561|529
1674725400000|2023-01-26 09:30:00|35611.1|35591.1|35584.6|35564.6|35617.1|35597.1|35546.7|35526.7|631
1674725700000|2023-01-26 09:35:00|35583.2|35563.2|35575.6|35555.6|35591.6|35571.6|35554.5|35534.5|629
1674726000000|2023-01-26 09:40:00|35575.3|35555.3|35591.2|35571.2|35606.3|35586.3|35573.2|35553.2|598
1674726300000|2023-01-26 09:45:00|35591.1|35571.1|35625.2|35605.2|35628.5|35608.5|35583.9|35563.9|547
1674726600000|2023-01-26 09:50:00|35626.7|35606.7|35624.3|35604.3|35632.7|35612.7|35602.8|35582.8|629
1674726900000|2023-01-26 09:55:00|35624.9|35604.9|35674.1|35654.1|35688.4|35668.4|35621.6|35601.6|638
1674727200000|2023-01-26 10:00:00|35674|35654|35654.8|35634.8|35686.2|35666.2|35650.9|35630.9|580
1674727500000|2023-01-26 10:05:00|35655|35635|35651|35631|35655|35635|35645.2|35625.2|346
1674727800000|2023-01-26 10:10:00|35651.1|35631.1|35646.6|35626.6|35667|35632|35636.8|35602|399
1674728100000|2023-01-26 10:15:00|35646.1|35626.1|35649.3|35629.3|35671|35637.6|35644|35608|376
1674728400000|2023-01-26 10:20:00|35649.5|35629.5|35665.2|35645.2|35688.1|35651.1|35641.3|35613.3|541
1674728700000|2023-01-26 10:25:00|35667.6|35647.6|35659.3|35639.3|35688|35652.1|35650.6|35600.3|418
1674729000000|2023-01-26 10:30:00|35659.2|35639.2|35635.7|35615.7|35676.9|35642.4|35630.3|35584|465
1674729300000|2023-01-26 10:35:00|35635.8|35615.8|35630.5|35610.5|35655.3|35618|35623.4|35583.9|417
1674729600000|2023-01-26 10:40:00|35629.6|35609.6|35633.1|35613.1|35655|35619|35625.4|35582.1|444
1674729900000|2023-01-26 10:45:00|35633|35613|35638|35618|35647.9|35627.9|35632.4|35612.4|427
1674730200000|2023-01-26 10:50:00|35638.1|35618.1|35631.1|35611.1|35649.1|35621|35628.7|35585.8|400
1674730500000|2023-01-26 10:55:00|35631.2|35611.2|35632.7|35612.7|35674.4|35629.3|35625.7|35583|526
1674730800000|2023-01-26 11:00:00|35632|35612|35653.5|35633.5|35669|35633.7|35629|35591.4|469
1674731100000|2023-01-26 11:05:00|35653.1|35633.1|35654.7|35634.7|35699.9|35679.9|35646.3|35626.3|400
1674731400000|2023-01-26 11:10:00|35654.6|35634.6|35661.4|35641.4|35685|35645|35651.4|35614|349
1674731700000|2023-01-26 11:15:00|35661.5|35641.5|35659.5|35639.5|35670.5|35650.5|35645.1|35617.4|446
1674732000000|2023-01-26 11:20:00|35659.3|35639.3|35644.2|35624.2|35689.3|35669.3|35642.1|35606|388
1674732300000|2023-01-26 11:25:00|35644.3|35624.3|35663|35643|35676.8|35647.7|35629.7|35598.2|476
1674732600000|2023-01-26 11:30:00|35662.6|35642.6|35649|35629|35665.3|35645.3|35642.7|35622.7|579
1674732900000|2023-01-26 11:35:00|35648.9|35628.9|35656.5|35636.5|35659.5|35639.5|35647.5|35627.5|452
1674733200000|2023-01-26 11:40:00|35656.4|35636.4|35653.3|35633.3|35660.2|35640.2|35644|35624|461
1674733500000|2023-01-26 11:45:00|35653.2|35633.2|35656.3|35636.3|35661.1|35641.1|35652.4|35632.4|500
1674733800000|2023-01-26 11:50:00|35655.9|35635.9|35669.9|35649.9|35670.5|35650.5|35651.5|35631.5|412
1674734100000|2023-01-26 11:55:00|35667.1|35647.1|35657.6|35637.6|35667.8|35647.8|35648.1|35628.1|420
1674734400000|2023-01-26 12:00:00|35658.7|35638.7|35680.5|35660.5|35683.5|35663.5|35641.2|35621.2|468
1674734700000|2023-01-26 12:05:00|35681.2|35661.2|35690.8|35670.8|35698.1|35678.1|35676|35656|302
1674735000000|2023-01-26 12:10:00|35690.9|35670.9|35676|35656|35693.9|35673.9|35664|35644|668
1674735300000|2023-01-26 12:15:00|35675.9|35655.9|35682.9|35662.9|35693.7|35673.7|35673.8|35653.8|636
1674735600000|2023-01-26 12:20:00|35683|35663|35716.6|35696.6|35717.1|35697.1|35675.6|35655.6|424
1674735900000|2023-01-26 12:25:00|35716.5|35696.5|35706.6|35686.6|35719.1|35699.1|35690.3|35670.3|462
1674736200000|2023-01-26 12:30:00|35709.2|35689.2|35680|35660|35711.3|35691.3|35659.1|35639.1|487
1674736500000|2023-01-26 12:35:00|35678.2|35658.2|35699.2|35679.2|35702.7|35682.7|35672.8|35652.8|470
1674736800000|2023-01-26 12:40:00|35700.1|35680.1|35698.7|35678.7|35724.1|35704.1|35690.5|35670.5|495
1674737100000|2023-01-26 12:45:00|35698.5|35678.5|35653.6|35633.6|35698.9|35678.9|35632.5|35612.5|539
1674737400000|2023-01-26 12:50:00|35653.4|35633.4|35611.3|35591.3|35655.5|35635.5|35608|35588|492
1674737700000|2023-01-26 12:55:00|35613.1|35593.1|35639.9|35619.9|35639.9|35619.9|35602.9|35582.9|595
1674738000000|2023-01-26 13:00:00|35639.6|35619.6|35600.7|35580.7|35639.6|35619.6|35597.1|35577.1|594
1674738300000|2023-01-26 13:05:00|35600.1|35580.1|35614.1|35594.1|35615.7|35595.7|35596|35576|568
1674738600000|2023-01-26 13:10:00|35607.6|35587.6|35567|35547|35616.5|35596.5|35565.6|35528.3|421
1674738900000|2023-01-26 13:15:00|35566.9|35546.9|35726.7|35620.4|35766.6|35721.8|35560|35540|806
1674739200000|2023-01-26 13:20:00|35730|35613.6|35566.3|35546.3|35734.7|35685|35547.5|35527.5|779
1674739500000|2023-01-26 13:25:00|35565|35545|35597.3|35544.7|35619.5|35566.9|35537|35499.2|720
1674739800000|2023-01-26 13:30:00|35601.5|35545.7|35642.7|35593.9|35716.6|35650.8|35601.5|35545.7|1139
1674740100000|2023-01-26 13:35:00|35629.5|35609.5|35609.5|35589.5|35659.7|35631|35585.6|35554.6|909
1674740400000|2023-01-26 13:40:00|35628.1|35578.1|35572.7|35532.9|35644.3|35608.4|35570.8|35522.2|1004
1674740700000|2023-01-26 13:45:00|35579.7|35526.8|35533.6|35513.6|35610.9|35549.6|35533.5|35487.9|892
1674741000000|2023-01-26 13:50:00|35532|35512|35517.6|35497.6|35542.1|35522.1|35511.3|35491.3|841
1674741300000|2023-01-26 13:55:00|35518.2|35498.2|35556.8|35536.8|35565.2|35545.2|35512.8|35492.8|788
1674741600000|2023-01-26 14:00:00|35556.6|35536.6|35543.8|35523.8|35561.3|35541.3|35536.1|35516.1|694
1674741900000|2023-01-26 14:05:00|35543.7|35523.7|35554.8|35534.8|35556.3|35536.3|35525.8|35505.8|759
1674742200000|2023-01-26 14:10:00|35555|35535|35550.1|35530.1|35578.1|35558.1|35546.9|35526.9|708
1674742500000|2023-01-26 14:15:00|35549.1|35529.1|35534.4|35514.4|35550.6|35530.6|35492.1|35472.1|841
1674742800000|2023-01-26 14:20:00|35534.5|35514.5|35551.8|35531.8|35554.9|35534.9|35526.1|35506.1|753
1674743100000|2023-01-26 14:25:00|35550.5|35530.5|35550.5|35530.5|35577.2|35557.2|35542.9|35522.9|751
1674743400000|2023-01-26 14:30:00|35550.6|35530.6|35559|35539|35573.4|35553.4|35526|35506|918
1674743700000|2023-01-26 14:35:00|35558.6|35538.6|35545.2|35525.2|35562.6|35542.6|35537.6|35517.6|821
1674744000000|2023-01-26 14:40:00|35544.9|35524.9|35595.1|35575.1|35598.6|35578.6|35539.3|35519.3|780
1674744300000|2023-01-26 14:45:00|35596.7|35576.7|35647.2|35627.2|35655.2|35635.2|35593.2|35573.2|738
1674744600000|2023-01-26 14:50:00|35647.3|35627.3|35674.7|35654.7|35676.4|35656.4|35646.5|35626.5|661
1674744900000|2023-01-26 14:55:00|35674.8|35654.8|35664.8|35644.8|35677.1|35657.1|35662.4|35642.4|686
1674745200000|2023-01-26 15:00:00|35683.9|35616.7|35633|35613|35697.6|35654.6|35629|35601.7|880
1674745500000|2023-01-26 15:05:00|35633.5|35613.5|35631.4|35611.4|35655.1|35635.1|35629.4|35609.4|792
1674745800000|2023-01-26 15:10:00|35631.7|35611.7|35590.1|35570.1|35639.1|35619.1|35583.8|35545|790
1674746100000|2023-01-26 15:15:00|35589.7|35569.7|35581.8|35561.8|35628.3|35577.7|35581.1|35531|734
1674746400000|2023-01-26 15:20:00|35581.9|35561.9|35588.4|35568.4|35613.5|35578|35572.5|35544.6|758
1674746700000|2023-01-26 15:25:00|35587.3|35567.3|35570|35550|35596.1|35576.1|35561.4|35541.4|736
1674747000000|2023-01-26 15:30:00|35570.6|35550.6|35589.6|35569.6|35591.8|35571.8|35539|35519|735
1674747300000|2023-01-26 15:35:00|35589.7|35569.7|35617.4|35597.4|35627.1|35607.1|35589.6|35569.6|753
1674747600000|2023-01-26 15:40:00|35617.2|35597.2|35600.3|35580.3|35635.2|35615.2|35586|35566|743
1674747900000|2023-01-26 15:45:00|35602.9|35582.9|35627|35607|35654.6|35634.6|35595.9|35575.9|766
1674748200000|2023-01-26 15:50:00|35626.8|35606.8|35667.8|35647.8|35675.9|35655.9|35621.7|35601.7|797
1674748500000|2023-01-26 15:55:00|35667.7|35647.7|35700.6|35680.6|35739.8|35719.8|35661.2|35641.2|877
1674748800000|2023-01-26 16:00:00|35699.6|35679.6|35717.2|35697.2|35733.9|35713.9|35680.8|35640.7|779
1674749100000|2023-01-26 16:05:00|35721.1|35701.1|35706.5|35686.5|35749.3|35719|35691.9|35666.1|702
1674749400000|2023-01-26 16:10:00|35706.2|35686.2|35700.3|35680.3|35721.9|35701.9|35689.1|35669.1|642
1674749700000|2023-01-26 16:15:00|35700.5|35680.5|35736|35716|35766|35727.6|35696.9|35652.1|711
1674750000000|2023-01-26 16:20:00|35736.1|35716.1|35786.9|35766.9|35792.4|35771.2|35735.6|35692.3|830
1674750300000|2023-01-26 16:25:00|35789.3|35769.3|35763.3|35743.3|35811.6|35769.3|35747.9|35701.9|730
1674750600000|2023-01-26 16:30:00|35762.5|35742.5|35757.8|35737.8|35783.5|35747.9|35749.5|35717|613
1674750900000|2023-01-26 16:35:00|35757.7|35737.7|35747.7|35727.7|35778.4|35741.6|35738.4|35700|570
1674751200000|2023-01-26 16:40:00|35753.3|35733.3|35741.7|35721.7|35775.2|35742.3|35735.1|35695|695
1674751500000|2023-01-26 16:45:00|35740.6|35720.6|35742.6|35722.6|35769.7|35732.5|35727.4|35694.4|628
1674751800000|2023-01-26 16:50:00|35740.2|35720.2|35747.5|35727.5|35757.8|35737.8|35731|35711|586
1674752100000|2023-01-26 16:55:00|35747.6|35727.6|35728.1|35708.1|35760.7|35740.7|35722.2|35702.2|720
1674752400000|2023-01-26 17:00:00|35733.7|35713.7|35736.5|35716.5|35741.2|35721.2|35725.2|35705.2|567
1674752700000|2023-01-26 17:05:00|35737|35717|35721.4|35701.4|35738.6|35718.6|35715.3|35695.3|541
1674753000000|2023-01-26 17:10:00|35720.5|35700.5|35719.3|35699.3|35729|35709|35718.9|35698.9|508
1674753300000|2023-01-26 17:15:00|35719.4|35699.4|35731.3|35711.3|35736.2|35716.2|35719|35699|394
1674753600000|2023-01-26 17:20:00|35731|35711|35751.2|35731.2|35753.1|35733.1|35727|35707|370
1674753900000|2023-01-26 17:25:00|35751.1|35731.1|35747.4|35727.4|35752.8|35732.8|35735.6|35715.6|447
1674754200000|2023-01-26 17:30:00|35747.9|35727.9|35749.6|35729.6|35752.9|35732.9|35738.9|35718.9|451
1674754500000|2023-01-26 17:35:00|35749.7|35729.7|35752.5|35732.5|35753.2|35733.2|35739.9|35719.9|356
1674754800000|2023-01-26 17:40:00|35752.7|35732.7|35745.1|35725.1|35756.5|35736.5|35743.2|35723.2|364
1674755100000|2023-01-26 17:45:00|35745.4|35725.4|35738|35718|35752.2|35732.2|35734.5|35714.5|418
1674755400000|2023-01-26 17:50:00|35731.8|35711.8|35735.1|35715.1|35740.3|35720.3|35721.4|35701.4|330
1674755700000|2023-01-26 17:55:00|35735.2|35715.2|35733.5|35713.5|35737.8|35717.8|35722.8|35702.8|380
1674756000000|2023-01-26 18:00:00|35733.6|35713.6|35708.2|35688.2|35737.3|35717.3|35707.1|35687.1|484
1674756300000|2023-01-26 18:05:00|35708.3|35688.3|35721|35701|35726.2|35706.2|35708.1|35688.1|462
1674756600000|2023-01-26 18:10:00|35721.1|35701.1|35715.3|35695.3|35723.7|35703.7|35708.5|35688.5|436
1674756900000|2023-01-26 18:15:00|35715.7|35695.7|35720|35700|35725.4|35705.4|35709|35689|380
1674757200000|2023-01-26 18:20:00|35719.5|35699.5|35711.8|35691.8|35723.8|35703.8|35707.8|35687.8|404
1674757500000|2023-01-26 18:25:00|35711.4|35691.4|35696.9|35676.9|35714.2|35694.2|35685.8|35665.8|438
1674757800000|2023-01-26 18:30:00|35695.5|35675.5|35682.5|35662.5|35696.1|35676.1|35674.2|35654.2|380
1674758100000|2023-01-26 18:35:00|35680.6|35660.6|35672.5|35652.5|35689.3|35669.3|35662.5|35642.5|422
1674758400000|2023-01-26 18:40:00|35668|35648|35664.1|35644.1|35674.5|35654.5|35654.3|35634.3|397
1674758700000|2023-01-26 18:45:00|35664|35644|35663.9|35643.9|35671.9|35651.9|35654.9|35634.9|393
1674759000000|2023-01-26 18:50:00|35663.4|35643.4|35662.5|35642.5|35669.7|35649.7|35659.2|35639.2|312
1674759300000|2023-01-26 18:55:00|35664|35644|35659.9|35639.9|35668.3|35648.3|35658.1|35638.1|326
1674759600000|2023-01-26 19:00:00|35660.4|35640.4|35668|35618|35680.9|35648.8|35643.8|35594|524
1674759900000|2023-01-26 19:05:00|35667.6|35617.6|35646|35626|35681.3|35634.5|35639.2|35593.9|274
1674760200000|2023-01-26 19:10:00|35646.3|35626.3|35661.9|35611.9|35678.3|35633.6|35645.8|35595.5|269
1674760500000|2023-01-26 19:15:00|35661.8|35611.8|35664.4|35614.4|35683|35636.9|35643|35596|313
1674760800000|2023-01-26 19:20:00|35664.8|35614.8|35653.7|35590|35670.3|35628.3|35636.3|35585.7|280
1674761100000|2023-01-26 19:25:00|35653.9|35596.8|35655.5|35635.5|35681.5|35636.6|35641|35591.9|349
1674761400000|2023-01-26 19:30:00|35674.1|35610.7|35643.4|35623.4|35682|35633|35642.6|35595|335
1674761700000|2023-01-26 19:35:00|35643.1|35623.1|35648.5|35628.5|35655|35635|35640.6|35620.6|376
1674762000000|2023-01-26 19:40:00|35648.6|35628.6|35640.8|35620.8|35655.8|35635.8|35634.7|35614.7|370
1674762300000|2023-01-26 19:45:00|35640.9|35620.9|35640|35620|35643.7|35623.7|35630.6|35610.6|373
1674762600000|2023-01-26 19:50:00|35638.1|35618.1|35644.2|35624.2|35650|35630|35636.1|35616.1|360
1674762900000|2023-01-26 19:55:00|35644.5|35624.5|35632.1|35612.1|35665|35635.4|35630.7|35589.1|334
1674763200000|2023-01-26 20:00:00|35625.8|35605.8|35631|35611|35639.5|35619.5|35619|35599|366
1674763500000|2023-01-26 20:05:00|35631.3|35611.3|35617.9|35597.9|35647.1|35619.8|35610.4|35577.3|328
1674763800000|2023-01-26 20:10:00|35618.3|35598.3|35614|35594|35623|35603|35604|35584|366
1674764100000|2023-01-26 20:15:00|35614.1|35594.1|35615.2|35595.2|35643|35603.4|35606.3|35571.1|286
1674764400000|2023-01-26 20:20:00|35615.7|35595.7|35609.4|35589.4|35619.9|35599.9|35600.6|35580.6|367
1674764700000|2023-01-26 20:25:00|35609.5|35589.5|35633.2|35583.2|35643.6|35600.1|35598.6|35566.9|283
1674765000000|2023-01-26 20:30:00|35629.2|35579.2|35647.8|35575.5|35647.8|35595.4|35611.4|35568.3|378
1674765300000|2023-01-26 20:35:00|35647.9|35575.6|35633.4|35583.4|35649.9|35595.5|35611.4|35564|259
1674765600000|2023-01-26 20:40:00|35633.7|35583.7|35635|35569.3|35654.8|35597.4|35617.4|35565|414
1674765900000|2023-01-26 20:45:00|35636.9|35571.1|35638.7|35552.9|35651.4|35589.8|35600.5|35545.7|323
1674766200000|2023-01-26 20:50:00|35638.5|35552.6|35631.9|35549.6|35652|35587.3|35606|35538.6|422
1674766500000|2023-01-26 20:55:00|35631.3|35548.9|35632.7|35544.7|35647.5|35590.3|35600|35536.5|550
1674766800000|2023-01-26 21:00:00|35632.9|35544.8|35635.1|35571.5|35643.9|35596.7|35591|35543.5|439
1674767100000|2023-01-26 21:05:00|35617.2|35597.2|35608.1|35588.1|35640|35600.6|35607.8|35558.7|298
1674767400000|2023-01-26 21:10:00|35608.3|35588.3|35610.3|35590.3|35636.6|35595.5|35604.2|35556.4|331
1674767700000|2023-01-26 21:15:00|35610.7|35590.7|35613.6|35593.6|35643|35600.7|35602.3|35558.7|271
1674768000000|2023-01-26 21:20:00|35613.5|35593.5|35619.7|35569.7|35637|35595.5|35604|35559.9|140
1674768300000|2023-01-26 21:25:00|35619.2|35569.2|35617.5|35567.5|35636.7|35591.9|35602|35554.7|243
1674768600000|2023-01-26 21:30:00|35617.1|35567.1|35631.4|35552.7|35634.5|35583|35601.8|35550.9|311
1674768900000|2023-01-26 21:35:00|35615.3|35565.3|35620.9|35570.9|35636|35571.9|35612.5|35548.3|392
1674769200000|2023-01-26 21:40:00|35621|35571|35626.4|35560.9|35635.5|35575.6|35613|35555.7|235
1674769500000|2023-01-26 21:45:00|35628.4|35558.5|35635.5|35554.8|35652.6|35568.3|35610.8|35540.3|756
1674769800000|2023-01-26 21:50:00|35638.4|35554.2|35650|35550.1|35660.7|35574.5|35624.5|35546.5|994
1674770100000|2023-01-26 21:55:00|35632.9|35555.3|35669.9|35557.5|35682.2|35566.5|35624|35540.4|1011
1674770400000|2023-01-26 22:00:00|35665.8|35547.8|35667.9|35547.9|35672.9|35559.3|35630.7|35510.7|96
1674770700000|2023-01-26 22:05:00|35632|35564|35647.8|35527.8|35665.1|35568|35632|35514.1|78
1674771000000|2023-01-26 22:10:00|35648.1|35528.1|35656.8|35536.8|35664|35544|35648.1|35528.1|80
1674771300000|2023-01-26 22:15:00|35656.7|35536.7|35659.4|35539.4|35665.6|35546.5|35651.3|35533.6|129
1674771600000|2023-01-26 22:20:00|35659.3|35539.3|35662.5|35542.5|35662.5|35551|35647.5|35538.3|99
1674771900000|2023-01-26 22:25:00|35661.9|35541.9|35665.7|35545.7|35665.7|35563.4|35638.3|35541.9|43
1674772200000|2023-01-26 22:30:00|35665.6|35545.6|35667.7|35547.7|35667.9|35547.9|35661.6|35543.2|209
1674772500000|2023-01-26 22:35:00|35668.1|35548.1|35668.3|35548.3|35669|35549|35663.8|35543.8|115
1674772800000|2023-01-26 22:40:00|35666.7|35546.7|35668.8|35548.8|35672.7|35552.7|35663.6|35543.6|161
1674773100000|2023-01-26 22:45:00|35675.1|35555.1|35664.5|35549.4|35675.5|35555.5|35661.1|35547.2|128
1674773400000|2023-01-26 22:50:00|35662.4|35551.2|35667.1|35547.1|35674.7|35554.7|35662.4|35545.8|100
1674773700000|2023-01-26 22:55:00|35669.1|35549.1|35658.4|35538.4|35669.7|35549.7|35654.5|35534.5|161
1674774000000|2023-01-26 23:00:00|35655.1|35535.1|35669.8|35549.8|35689.5|35569.5|35652.7|35532.7|301
1674774300000|2023-01-26 23:05:00|35667.9|35547.9|35677.9|35557.9|35691.9|35571.9|35657.6|35537.6|197
1674774600000|2023-01-26 23:10:00|35678.6|35558.6|35662.6|35542.6|35686.3|35569|35642|35535.5|348
1674774900000|2023-01-26 23:15:00|35662.3|35542.3|35663.9|35543.9|35687.1|35567.1|35656.6|35536.6|297
1674775200000|2023-01-26 23:20:00|35664.8|35544.8|35664.9|35544.9|35670.8|35561|35646|35535.9|297
1674775500000|2023-01-26 23:25:00|35664.6|35544.6|35666.6|35546.6|35687|35567|35647|35541.8|287
1674775800000|2023-01-26 23:30:00|35667|35547|35661.1|35541.1|35690.4|35570.4|35648|35540.1|338
1674776100000|2023-01-26 23:35:00|35661.2|35541.2|35666.5|35546.5|35682.2|35562.2|35645|35536.5|209
1674776400000|2023-01-26 23:40:00|35663.9|35559|35662|35542|35674.6|35559|35655.5|35535.5|293
1674776700000|2023-01-26 23:45:00|35662.5|35542.5|35667|35547|35668.2|35558|35643|35536.5|189
1674777000000|2023-01-26 23:50:00|35665.1|35545.1|35666.5|35546.5|35668.8|35560|35647|35534.1|204
1674777300000|2023-01-26 23:55:00|35666.6|35546.6|35667|35547|35673.1|35562|35652|35539.3|212
1674777600000|2023-01-27 00:00:00|35666.9|35546.9|35655.1|35535.6|35681.4|35568|35618|35531|491
1674777900000|2023-01-27 00:05:00|35654.2|35544.3|35659.4|35539.4|35666.2|35575.5|35625.5|35530.3|310
1674778200000|2023-01-27 00:10:00|35660.4|35540.4|35673.9|35582|35681.4|35594.7|35635.5|35540.4|392
1674778500000|2023-01-27 00:15:00|35673.7|35582.1|35656.9|35584.4|35702|35593|35654.9|35564.5|400
1674778800000|2023-01-27 00:20:00|35657.1|35584.8|35656.2|35585.4|35697.3|35595.2|35642.1|35573.8|300
1674779100000|2023-01-27 00:25:00|35659.4|35583.5|35675.6|35585.5|35701.2|35611.5|35630.5|35573|282
1674779400000|2023-01-27 00:30:00|35675.9|35585.9|35664.5|35574.7|35700.4|35615|35633.5|35566.1|282
1674779700000|2023-01-27 00:35:00|35670.5|35569.3|35673|35601.1|35682.8|35605.3|35643|35569|303
1674780000000|2023-01-27 00:40:00|35663.6|35613.6|35681.1|35599.1|35688.5|35613.6|35661.3|35588|335
1674780300000|2023-01-27 00:45:00|35680.9|35599|35678.6|35598|35687.4|35613.3|35663.3|35590.1|321
1674780600000|2023-01-27 00:50:00|35678.3|35597.9|35689.9|35612.4|35695.8|35617.9|35659.3|35584.7|576
1674780900000|2023-01-27 00:55:00|35691.3|35606.2|35688|35605.7|35693.9|35620.5|35666.9|35596.6|552
1674781200000|2023-01-27 01:00:00|35688.1|35605.8|35678.2|35606.9|35692.6|35627|35663.8|35592.4|571
1674781500000|2023-01-27 01:05:00|35678|35606.5|35679.3|35598.1|35688.4|35619.3|35661.9|35591.6|351
1674781800000|2023-01-27 01:10:00|35679.6|35598.4|35681.6|35601.8|35687.5|35631.5|35651.5|35590.6|266
1674782100000|2023-01-27 01:15:00|35681|35601.7|35681.2|35610.1|35691.3|35622.6|35672.6|35594|337
1674782400000|2023-01-27 01:20:00|35681.7|35610.5|35715|35642.3|35722.1|35656.3|35679.7|35600.1|432
1674782700000|2023-01-27 01:25:00|35715.6|35631.9|35710.8|35629.6|35724|35659|35694.3|35623|408
1674783000000|2023-01-27 01:30:00|35711|35629.7|35696.7|35627.7|35716.7|35662.5|35680.7|35611.4|427
1674783300000|2023-01-27 01:35:00|35701.5|35623.5|35698.8|35618.1|35710.6|35652.5|35670.2|35610.1|418
1674783600000|2023-01-27 01:40:00|35702.3|35613.2|35705.8|35626.3|35712.2|35661.5|35671.5|35612.1|425
1674783900000|2023-01-27 01:45:00|35705.7|35626.1|35718.9|35636.7|35722.5|35654.5|35694.7|35620.9|374
1674784200000|2023-01-27 01:50:00|35719|35637.4|35714.5|35632.4|35728.1|35654.4|35695.5|35625.9|508
1674784500000|2023-01-27 01:55:00|35714.3|35632.2|35705.9|35636.9|35724.8|35650.7|35696.3|35623.4|393
1674784800000|2023-01-27 02:00:00|35705.8|35636.8|35712.2|35632|35718.5|35665.5|35683.2|35623.4|460
1674785100000|2023-01-27 02:05:00|35712.3|35631.7|35710.7|35633.5|35719.7|35650.7|35698.8|35627.2|332
1674785400000|2023-01-27 02:10:00|35710.6|35633.9|35713.4|35634.5|35717.2|35651.3|35696.4|35620|284
1674785700000|2023-01-27 02:15:00|35713.3|35634.4|35718.3|35651.4|35730.5|35664.2|35698.5|35627.1|405
1674786000000|2023-01-27 02:20:00|35724.2|35644|35735.4|35661.8|35742.6|35677|35710.6|35636.5|466
1674786300000|2023-01-27 02:25:00|35730.1|35665.8|35735.4|35659.5|35745.8|35679|35722.7|35645.3|371
1674786600000|2023-01-27 02:30:00|35739.3|35659.4|35729.5|35654.6|35739.3|35678.5|35696.4|35642.2|407
1674786900000|2023-01-27 02:35:00|35728.2|35662|35721.8|35648.4|35736.9|35668.9|35709.8|35643.7|340
1674787200000|2023-01-27 02:40:00|35725.5|35648.2|35732.6|35655.3|35736|35686.5|35702.2|35641.9|288
1674787500000|2023-01-27 02:45:00|35727.5|35655.4|35730.6|35664|35742.6|35688.5|35708.5|35646.6|272
1674787800000|2023-01-27 02:50:00|35728|35664.8|35744.7|35669.5|35748.1|35689.7|35706.1|35647.5|359
1674788100000|2023-01-27 02:55:00|35744.8|35669.7|35738.8|35675.7|35754.1|35686|35730.5|35657|401
1674788400000|2023-01-27 03:00:00|35738.3|35675.2|35744.6|35667.3|35750.7|35698.5|35715.9|35661.7|328
1674788700000|2023-01-27 03:05:00|35744.5|35667.1|35741.1|35671.2|35752.4|35696|35714.6|35653.7|289
1674789000000|2023-01-27 03:10:00|35730.5|35680.5|35746.3|35669.3|35751.4|35686.7|35730.3|35654.4|308
1674789300000|2023-01-27 03:15:00|35746.6|35669.6|35737.4|35687.4|35758.5|35692.6|35732.8|35665.8|413
1674789600000|2023-01-27 03:20:00|35737.2|35687.2|35754|35672.1|35760.2|35694|35734.6|35661.2|213
1674789900000|2023-01-27 03:25:00|35751.7|35672|35749.2|35699.2|35761.4|35712.5|35726.2|35671.9|384
1674790200000|2023-01-27 03:30:00|35748.8|35698.8|35762.6|35687.9|35769.5|35718.3|35735.3|35684|403
1674790500000|2023-01-27 03:35:00|35758.9|35690.9|35765.1|35694.2|35781.2|35713.1|35750.6|35674|414
1674790800000|2023-01-27 03:40:00|35764.1|35694.4|35768.8|35693.5|35778.9|35733.4|35750.2|35689.6|344
1674791100000|2023-01-27 03:45:00|35768.6|35697.1|35742.6|35722.6|35776.2|35723.9|35741.6|35685|289
1674791400000|2023-01-27 03:50:00|35742.8|35722.8|35762.4|35693.9|35773.3|35724.8|35738.3|35682.7|322
1674791700000|2023-01-27 03:55:00|35762.5|35695.1|35760.6|35710.6|35771.8|35726.5|35739.3|35682.7|352
1674792000000|2023-01-27 04:00:00|35758.8|35708.8|35771.6|35703.7|35779.5|35736.3|35746.7|35694.3|432
1674792300000|2023-01-27 04:05:00|35771.5|35703.6|35765.3|35715.3|35781.8|35735.4|35755.1|35688.8|383
1674792600000|2023-01-27 04:10:00|35766.4|35716.4|35774.3|35700.8|35778.2|35734|35749.6|35693|289
1674792900000|2023-01-27 04:15:00|35774.5|35700.9|35769.8|35719.8|35782.5|35736.1|35747.2|35696.5|311
1674793200000|2023-01-27 04:20:00|35769.7|35719.7|35776.9|35705.3|35784.8|35738.6|35752.8|35694.3|320
1674793500000|2023-01-27 04:25:00|35777|35705.4|35778.9|35710.5|35785.1|35738.1|35754.7|35695.2|277
1674793800000|2023-01-27 04:30:00|35773.9|35710.4|35772.4|35722.4|35787.6|35740.1|35757|35699.7|251
1674794100000|2023-01-27 04:35:00|35778.3|35708.1|35786.4|35717.8|35791|35744.4|35756.1|35706.1|250
1674794400000|2023-01-27 04:40:00|35786|35717.5|35765.5|35745.5|35787.1|35751.6|35759.5|35713.4|190
1674794700000|2023-01-27 04:45:00|35765.6|35745.6|35759.4|35739.4|35780.6|35746.9|35756.3|35716.5|176
1674795000000|2023-01-27 04:50:00|35759.5|35739.5|35759.3|35739.3|35777|35742.2|35752|35709|196
1674795300000|2023-01-27 04:55:00|35761.3|35741.3|35764.3|35744.3|35783|35752.7|35756.4|35713|206
1674795600000|2023-01-27 05:00:00|35764.4|35744.4|35767.6|35747.6|35786|35749.6|35761.1|35716|236
1674795900000|2023-01-27 05:05:00|35768.1|35748.1|35762.5|35742.5|35794.1|35751.6|35757.2|35706.3|251
1674796200000|2023-01-27 05:10:00|35764.7|35744.7|35763.1|35743.1|35783.4|35749.3|35757.3|35719.3|238
1674796500000|2023-01-27 05:15:00|35765.5|35745.5|35764.1|35744.1|35784|35748.9|35760.8|35716|123
1674796800000|2023-01-27 05:20:00|35761.1|35741.1|35765.9|35745.9|35771.7|35751.7|35759.5|35739.5|172
1674797100000|2023-01-27 05:25:00|35765.3|35745.3|35764.6|35744.6|35789|35748.1|35758.1|35716|167
1674797400000|2023-01-27 05:30:00|35764.8|35744.8|35753.3|35733.3|35766.1|35746.1|35750.4|35730.4|272
1674797700000|2023-01-27 05:35:00|35753.2|35733.2|35748.3|35728.3|35757.3|35737.3|35742.1|35722.1|249
1674798000000|2023-01-27 05:40:00|35748.6|35728.6|35748.9|35728.9|35751.8|35731.8|35741.3|35721.3|180
1674798300000|2023-01-27 05:45:00|35748.8|35728.8|35755.5|35735.5|35760.2|35740.2|35745.2|35725.2|220
1674798600000|2023-01-27 05:50:00|35755.1|35735.1|35752.4|35732.4|35757.7|35737.7|35749|35729|200
1674798900000|2023-01-27 05:55:00|35752.2|35732.2|35740.1|35720.1|35773.3|35734.9|35738.9|35707|263
1674799200000|2023-01-27 06:00:00|35740|35720|35746|35726|35752.2|35732.2|35739|35719|254
1674799500000|2023-01-27 06:05:00|35746.4|35726.4|35746.1|35726.1|35750.1|35730.1|35740.9|35720.9|155
1674799800000|2023-01-27 06:10:00|35745.8|35725.8|35744.4|35724.4|35771|35735.6|35740.7|35708|288
1674800100000|2023-01-27 06:15:00|35742.8|35722.8|35747.7|35727.7|35765|35730.4|35740.2|35702|239
1674800400000|2023-01-27 06:20:00|35748.1|35728.1|35743.8|35723.8|35754.4|35734.4|35742.7|35722.7|278
1674800700000|2023-01-27 06:25:00|35743.9|35723.9|35739.7|35719.7|35751.2|35731.2|35739.7|35719.7|251
1674801000000|2023-01-27 06:30:00|35740.5|35720.5|35751.3|35731.3|35770|35734|35738.9|35697|320
1674801300000|2023-01-27 06:35:00|35753.5|35733.5|35759.2|35739.2|35769|35741.3|35747.4|35705|318
1674801600000|2023-01-27 06:40:00|35759|35739|35759|35739|35775|35744.7|35752.7|35711|393
1674801900000|2023-01-27 06:45:00|35759.1|35739.1|35768.9|35748.9|35775|35752.4|35753.7|35711|367
1674802200000|2023-01-27 06:50:00|35769.2|35749.2|35765.5|35745.5|35773.2|35753.2|35763.2|35743.2|345
1674802500000|2023-01-27 06:55:00|35763.1|35743.1|35774.6|35754.6|35816|35772.1|35761.1|35732.7|405
1674802800000|2023-01-27 07:00:00|35774.1|35754.1|35776.4|35756.4|35782.6|35762.6|35770|35750|691
1674803100000|2023-01-27 07:05:00|35776.8|35756.8|35715|35695|35779|35759|35713|35667.4|617
1674803400000|2023-01-27 07:10:00|35714.9|35694.9|35746|35664|35753.3|35707.6|35714.9|35664|417
1674803700000|2023-01-27 07:15:00|35747.3|35663|35741.1|35671.4|35750|35701.1|35713.6|35657.5|427
1674804000000|2023-01-27 07:20:00|35741|35671.2|35725.3|35657.8|35742.6|35695.7|35702.1|35648.2|498
1674804300000|2023-01-27 07:25:00|35721.4|35657.7|35760.4|35646.4|35761.9|35667.6|35710.3|35639|394
1674804600000|2023-01-27 07:30:00|35758.8|35646.3|35710.2|35633.4|35761.9|35665.3|35709.4|35613.3|399
1674804900000|2023-01-27 07:35:00|35712.3|35637.7|35714.2|35647.5|35736.2|35689.6|35693.7|35616.7|458
1674805200000|2023-01-27 07:40:00|35722.5|35625.4|35705.1|35637.9|35727|35657|35694.8|35617|346
1674805500000|2023-01-27 07:45:00|35703.4|35640.2|35718.3|35641.8|35731|35655.8|35701.8|35622|385
1674805800000|2023-01-27 07:50:00|35716.8|35666.8|35671.9|35651.9|35732|35668.1|35671.5|35627|599
1674806100000|2023-01-27 07:55:00|35673.7|35653.7|35675.9|35625.9|35689.7|35654|35657.1|35612.9|615
1674806400000|2023-01-27 08:00:00|35660|35640|35629.5|35609.5|35666.7|35646.7|35625|35605|628
1674806700000|2023-01-27 08:05:00|35629.7|35609.7|35627.4|35607.4|35646.4|35626.4|35618.8|35598.8|954
1674807000000|2023-01-27 08:10:00|35627.7|35607.7|35661.9|35641.9|35668.7|35648.7|35618.4|35598.4|515
1674807300000|2023-01-27 08:15:00|35662.4|35642.4|35741|35721|35754.4|35722.8|35661.4|35641.4|615
1674807600000|2023-01-27 08:20:00|35741.5|35721.5|35728|35708|35746.9|35726.9|35727|35707|559
1674807900000|2023-01-27 08:25:00|35727.8|35707.8|35716.7|35696.7|35732.9|35712.9|35703.7|35683.7|524
1674808200000|2023-01-27 08:30:00|35716.6|35696.6|35647.7|35627.7|35726.5|35696.6|35643.3|35584|433
1674808500000|2023-01-27 08:35:00|35647.9|35627.9|35649.3|35629.3|35686|35637.7|35625.7|35588.7|548
1674808800000|2023-01-27 08:40:00|35649.4|35629.4|35620.3|35600.3|35682|35629.5|35611.7|35584.7|441
1674809100000|2023-01-27 08:45:00|35619|35599|35563.6|35543.6|35637.3|35599|35560.4|35515.5|437
1674809400000|2023-01-27 08:50:00|35563.3|35543.3|35566.9|35546.9|35580.6|35560.6|35550|35501|477
1674809700000|2023-01-27 08:55:00|35565.6|35545.6|35568.7|35548.7|35597|35557.1|35558.1|35515|378
1674810000000|2023-01-27 09:00:00|35564.3|35544.3|35570.6|35550.6|35600|35562.8|35549.2|35525.2|522
1674810300000|2023-01-27 09:05:00|35571|35551|35573.1|35553.1|35589|35555|35559.4|35524|561
1674810600000|2023-01-27 09:10:00|35573|35553|35596|35576|35596.3|35576.3|35567.5|35547.5|491
1674810900000|2023-01-27 09:15:00|35593.3|35573.3|35603.1|35583.1|35619.2|35599.2|35590.5|35570.5|521
1674811200000|2023-01-27 09:20:00|35604.1|35584.1|35613.2|35593.2|35617.3|35597.3|35600|35580|544
1674811500000|2023-01-27 09:25:00|35610.3|35590.3|35601.4|35581.4|35614.5|35594.5|35595.8|35575.8|505
1674811800000|2023-01-27 09:30:00|35601.3|35581.3|35614.8|35594.8|35623.4|35603.4|35595.6|35575.6|454
1674812100000|2023-01-27 09:35:00|35615|35595|35623.7|35603.7|35628.3|35608.3|35606.4|35586.4|392
1674812400000|2023-01-27 09:40:00|35623.8|35603.8|35622|35602|35636.2|35616.2|35611.4|35591.4|589
1674812700000|2023-01-27 09:45:00|35622.6|35602.6|35647|35627|35652.5|35632.5|35614.6|35594.6|562
1674813000000|2023-01-27 09:50:00|35644.9|35624.9|35650.9|35630.9|35654.1|35634.1|35629.6|35609.6|790
1674813300000|2023-01-27 09:55:00|35648.9|35628.9|35677|35657|35683.2|35660.2|35647.7|35618.3|499
1674813600000|2023-01-27 10:00:00|35677.5|35657.5|35680.3|35660.3|35686.1|35666.1|35673.2|35653.2|421
1674813900000|2023-01-27 10:05:00|35680.4|35660.4|35670.7|35650.7|35681|35661|35665.6|35645.6|310
1674814200000|2023-01-27 10:10:00|35670.5|35650.5|35671.7|35651.7|35674.5|35654.5|35658.9|35638.9|373
1674814500000|2023-01-27 10:15:00|35671.6|35651.6|35666.8|35646.8|35678.3|35658.3|35661.4|35641.4|408
1674814800000|2023-01-27 10:20:00|35666.4|35646.4|35665.6|35645.6|35673.8|35653.8|35661.3|35641.3|497
1674815100000|2023-01-27 10:25:00|35665.9|35645.9|35663.9|35643.9|35669.6|35649.6|35650.7|35630.7|483
1674815400000|2023-01-27 10:30:00|35663|35643|35674.5|35654.5|35701|35657.5|35662.6|35631|406
1674815700000|2023-01-27 10:35:00|35674.3|35654.3|35618.2|35598.2|35693.5|35655.4|35615.9|35595.9|455
1674816000000|2023-01-27 10:40:00|35617.8|35597.8|35614.9|35594.9|35629.6|35609.6|35601.2|35581.2|577
1674816300000|2023-01-27 10:45:00|35615|35595|35629.7|35609.7|35635.2|35615.2|35614.2|35594.2|415
1674816600000|2023-01-27 10:50:00|35627.8|35607.8|35648.8|35628.8|35648.8|35628.8|35624.2|35604.2|364
1674816900000|2023-01-27 10:55:00|35648.7|35628.7|35651.5|35631.5|35666.1|35646.1|35645|35625|429
1674817200000|2023-01-27 11:00:00|35651.3|35631.3|35623.2|35603.2|35652.5|35632.5|35620.3|35600.3|336
1674817500000|2023-01-27 11:05:00|35622.2|35602.2|35627.8|35607.8|35631.3|35611.3|35613.7|35593.7|427
1674817800000|2023-01-27 11:10:00|35627.6|35607.6|35627.1|35607.1|35630.7|35610.7|35621.5|35601.5|320
1674818100000|2023-01-27 11:15:00|35625.6|35605.6|35629.6|35609.6|35635|35615|35609.8|35589.8|386
1674818400000|2023-01-27 11:20:00|35630.8|35610.8|35628.6|35608.6|35635.6|35615.6|35617.2|35597.2|358
1674818700000|2023-01-27 11:25:00|35628.5|35608.5|35639.1|35619.1|35641.8|35621.8|35615.7|35595.7|417
1674819000000|2023-01-27 11:30:00|35638.9|35618.9|35662.1|35642.1|35666.4|35646.4|35637|35617|471
1674819300000|2023-01-27 11:35:00|35661.6|35641.6|35643.2|35623.2|35665.3|35645.3|35635.8|35615.8|506
1674819600000|2023-01-27 11:40:00|35643.5|35623.5|35649.5|35629.5|35651.1|35631.1|35639.9|35619.9|438
1674819900000|2023-01-27 11:45:00|35650|35630|35664.7|35644.7|35664.7|35644.7|35648.2|35628.2|439
1674820200000|2023-01-27 11:50:00|35664.6|35644.6|35671.8|35651.8|35688.3|35655.6|35663.9|35622.3|358
1674820500000|2023-01-27 11:55:00|35671.7|35651.7|35709.6|35689.6|35720.5|35700.5|35671.7|35628.6|347
1674820800000|2023-01-27 12:00:00|35709.3|35689.3|35715.7|35695.7|35728.4|35708.4|35705|35685|462
1674821100000|2023-01-27 12:05:00|35715.9|35695.9|35744.2|35724.2|35765.1|35726|35706.5|35666|465
1674821400000|2023-01-27 12:10:00|35744|35724|35715.9|35695.9|35747.1|35727.1|35713|35693|456
1674821700000|2023-01-27 12:15:00|35716|35696|35715|35695|35740|35704.7|35704.9|35665.4|613
1674822000000|2023-01-27 12:20:00|35715.3|35695.3|35694.7|35674.7|35717|35697|35680.9|35660.9|667
1674822300000|2023-01-27 12:25:00|35695.1|35675.1|35719.8|35699.8|35721.5|35701.5|35689.9|35669.9|606
1674822600000|2023-01-27 12:30:00|35720.4|35700.4|35717.7|35697.7|35728.2|35708.2|35710.1|35690.1|361
1674822900000|2023-01-27 12:35:00|35717.8|35697.8|35709.6|35689.6|35723.7|35703.7|35697.7|35677.7|366
1674823200000|2023-01-27 12:40:00|35710.9|35690.9|35737.1|35717.1|35742.7|35722.7|35688.4|35668.4|411
1674823500000|2023-01-27 12:45:00|35737.8|35717.8|35764.4|35744.4|35788.7|35746|35734.4|35714.4|387
1674823800000|2023-01-27 12:50:00|35764.3|35744.3|35765|35745|35780.9|35760.9|35761.8|35741.8|333
1674824100000|2023-01-27 12:55:00|35764.4|35744.4|35842.2|35822.2|35847.6|35827.6|35756.1|35723.3|517
1674824400000|2023-01-27 13:00:00|35843.8|35823.8|35827.5|35807.5|35859.6|35830.1|35806.6|35768|637
1674824700000|2023-01-27 13:05:00|35827.4|35807.4|35803|35783|35832.2|35812.2|35795.7|35775.7|536
1674825000000|2023-01-27 13:10:00|35803.6|35783.6|35802.6|35782.6|35812|35792|35791.3|35771.3|489
1674825300000|2023-01-27 13:15:00|35802.7|35782.7|35792.8|35772.8|35806.1|35786.1|35791.4|35771.4|472
1674825600000|2023-01-27 13:20:00|35792.7|35772.7|35798.7|35778.7|35800|35780|35781.6|35761.6|546
1674825900000|2023-01-27 13:25:00|35799|35779|35817.6|35736.9|35832.6|35785.8|35783.4|35736|578
1674826200000|2023-01-27 13:30:00|35818.4|35736.5|35757.7|35737.7|35838.5|35765.1|35737.7|35695.5|895
1674826500000|2023-01-27 13:35:00|35756.8|35736.8|35749.1|35729.1|35783.8|35755.6|35745.6|35718.7|760
1674826800000|2023-01-27 13:40:00|35749.4|35729.4|35787.6|35767.6|35787.6|35767.6|35743.3|35723.3|646
1674827100000|2023-01-27 13:45:00|35787.5|35767.5|35766.4|35746.4|35788.9|35768.9|35742.3|35722.3|588
1674827400000|2023-01-27 13:50:00|35766.5|35746.5|35760.8|35740.8|35790.6|35754|35754.3|35722.6|574
1674827700000|2023-01-27 13:55:00|35765.9|35745.9|35821.6|35801.6|35821.9|35801.9|35751.2|35731.2|632
1674828000000|2023-01-27 14:00:00|35820.8|35800.8|35832.3|35812.3|35834.7|35814.7|35799.5|35779.5|659
1674828300000|2023-01-27 14:05:00|35832.1|35812.1|35821.3|35801.3|35844.4|35824.4|35804.2|35784.2|557
1674828600000|2023-01-27 14:10:00|35821.2|35801.2|35875.8|35855.8|35902.2|35882.2|35818.6|35798.6|710
1674828900000|2023-01-27 14:15:00|35878.3|35858.3|35875.4|35855.4|35900|35880|35850.3|35822.2|737
1674829200000|2023-01-27 14:20:00|35877.4|35857.4|35904.2|35884.2|35917|35897|35867.8|35847.8|647
1674829500000|2023-01-27 14:25:00|35904.5|35884.5|35841.8|35821.8|35919.3|35899.3|35833.4|35813.4|725
1674829800000|2023-01-27 14:30:00|35843.4|35823.4|35853.6|35833.6|35874.8|35854.8|35833.5|35813.5|727
1674830100000|2023-01-27 14:35:00|35853.3|35833.3|35820.6|35800.6|35881.9|35861.9|35805.7|35785.7|770
1674830400000|2023-01-27 14:40:00|35823.7|35803.7|35783.3|35763.3|35827.1|35807.1|35768.9|35748.9|791
1674830700000|2023-01-27 14:45:00|35784.8|35764.8|35766.4|35746.4|35790.6|35766.2|35764.4|35720.3|749
1674831000000|2023-01-27 14:50:00|35766.1|35746.1|35789.5|35769.5|35792.3|35772.3|35760.7|35721|653
1674831300000|2023-01-27 14:55:00|35791.6|35771.6|35854.8|35748|35856.1|35812.3|35790.1|35748|646
1674831600000|2023-01-27 15:00:00|35855|35755.4|35794.1|35774.1|35855|35799.5|35787.2|35734.5|825
1674831900000|2023-01-27 15:05:00|35794|35774|35777.4|35757.4|35812|35776.6|35753.8|35733.8|825
1674832200000|2023-01-27 15:10:00|35775.8|35755.8|35779.7|35759.7|35796.3|35776.3|35763.8|35743.8|636
1674832500000|2023-01-27 15:15:00|35779.6|35759.6|35819.6|35799.6|35821.4|35801.4|35776.2|35756.2|637
1674832800000|2023-01-27 15:20:00|35819.5|35799.5|35840.7|35820.7|35842.5|35822.5|35819.4|35799.4|569
1674833100000|2023-01-27 15:25:00|35838.4|35818.4|35835.7|35815.7|35848.1|35828.1|35831|35811|578
1674833400000|2023-01-27 15:30:00|35837.1|35817.1|35818.4|35798.4|35853|35823.1|35808.5|35770|590
1674833700000|2023-01-27 15:35:00|35818.5|35798.5|35843.7|35823.7|35848.8|35824.4|35812.3|35772.1|640
1674834000000|2023-01-27 15:40:00|35845|35825|35885.5|35865.5|35912.5|35892.5|35844.3|35811.3|784
1674834300000|2023-01-27 15:45:00|35876.5|35856.5|35947.2|35927.2|35967.6|35947.6|35876.5|35856.5|977
1674834600000|2023-01-27 15:50:00|35950.5|35930.5|35947.1|35927.1|35971.3|35951.3|35940|35920|975
1674834900000|2023-01-27 15:55:00|35947.8|35927.8|36012.3|35992.3|36030.7|36010.7|35947.8|35927.8|974
1674835200000|2023-01-27 16:00:00|36014.9|35994.9|35926.5|35906.5|36014.9|35994.9|35924.7|35904.7|926
1674835500000|2023-01-27 16:05:00|35926.6|35906.6|35947.5|35927.5|35948.3|35928.3|35910|35890|759
1674835800000|2023-01-27 16:10:00|35947.2|35927.2|35899.2|35879.2|35953.7|35933.7|35893.1|35873.1|690
1674836100000|2023-01-27 16:15:00|35901.6|35881.6|35890.1|35870.1|35907|35887|35870.7|35850.7|788
1674836400000|2023-01-27 16:20:00|35889.7|35869.7|35866.1|35846.1|35890.2|35870.2|35858|35838|776
1674836700000|2023-01-27 16:25:00|35865.6|35845.6|35833.9|35813.9|35871|35845.8|35827.1|35793|651
1674837000000|2023-01-27 16:30:00|35835.1|35815.1|35817.4|35797.4|35860.7|35820.9|35809|35766.7|770
1674837300000|2023-01-27 16:35:00|35817.3|35797.3|35827.3|35807.3|35850.9|35812.4|35813.1|35774.5|813
1674837600000|2023-01-27 16:40:00|35827.6|35807.6|35817.2|35797.2|35847.9|35807.7|35803.2|35764.2|589
1674837900000|2023-01-27 16:45:00|35813.5|35793.5|35821.5|35801.5|35854.4|35812.1|35802.4|35766.1|554
1674838200000|2023-01-27 16:50:00|35818.3|35798.3|35843.4|35823.4|35843.4|35823.4|35807.4|35787.4|428
1674838500000|2023-01-27 16:55:00|35840.3|35820.3|35847.4|35827.4|35847.5|35827.5|35822.3|35802.3|512
1674838800000|2023-01-27 17:00:00|35844.7|35824.7|35853.8|35833.8|35859.2|35839.2|35841.5|35821.5|489
1674839100000|2023-01-27 17:05:00|35854.1|35834.1|35838.1|35818.1|35855|35835|35835.5|35815.5|390
1674839400000|2023-01-27 17:10:00|35838.4|35818.4|35885|35865|35920.8|35877.8|35836.1|35816.1|545
1674839700000|2023-01-27 17:15:00|35885.3|35865.3|35855.3|35835.3|35890.9|35870.9|35851.7|35831.7|546
1674840000000|2023-01-27 17:20:00|35855|35835|35864.7|35844.7|35864.8|35844.8|35850|35830|530
1674840300000|2023-01-27 17:25:00|35864.8|35844.8|35864.8|35844.8|35875.2|35855.2|35856.6|35836.6|559
1674840600000|2023-01-27 17:30:00|35865|35845|35865.1|35845.1|35873.3|35853.3|35856.7|35836.7|469
1674840900000|2023-01-27 17:35:00|35865|35845|35857.6|35837.6|35867.4|35847.4|35849.8|35829.8|461
1674841200000|2023-01-27 17:40:00|35858.3|35838.3|35852.5|35832.5|35862.6|35842.6|35849.5|35829.5|333
1674841500000|2023-01-27 17:45:00|35855.3|35835.3|35862.4|35812.4|35877|35838.9|35839.7|35796|377
1674841800000|2023-01-27 17:50:00|35862.5|35812.5|35861|35811|35884|35831.8|35834.1|35791|508
1674842100000|2023-01-27 17:55:00|35860.6|35810.6|35842.2|35822.2|35885.7|35841.5|35834.5|35796.3|486
1674842400000|2023-01-27 18:00:00|35841.9|35821.9|35847|35827|35855|35835|35834.8|35814.8|532
1674842700000|2023-01-27 18:05:00|35847.5|35827.5|35861|35841|35864.3|35844.3|35846|35826|437
1674843000000|2023-01-27 18:10:00|35861.1|35841.1|35850.4|35830.4|35866.4|35846.4|35847.6|35827.6|446
1674843300000|2023-01-27 18:15:00|35850.3|35830.3|35862.7|35842.7|35863.1|35843.1|35847.1|35827.1|449
1674843600000|2023-01-27 18:20:00|35860.3|35840.3|35862.8|35842.8|35869.8|35849.8|35858.4|35838.4|335
1674843900000|2023-01-27 18:25:00|35863.2|35843.2|35866.4|35846.4|35871.2|35851.2|35862.3|35842.3|478
1674844200000|2023-01-27 18:30:00|35864.8|35844.8|35855.5|35835.5|35869.4|35849.4|35854.5|35834.5|328
1674844500000|2023-01-27 18:35:00|35855.6|35835.6|35855.2|35835.2|35864.5|35844.5|35854.3|35834.3|359
1674844800000|2023-01-27 18:40:00|35856.5|35836.5|35841.2|35821.2|35861.4|35841.4|35841.2|35821.2|406
1674845100000|2023-01-27 18:45:00|35841.1|35821.1|35834.9|35814.9|35847.6|35827.6|35834.8|35814.8|369
1674845400000|2023-01-27 18:50:00|35835.2|35815.2|35846.2|35826.2|35848.4|35828.4|35833.8|35813.8|342
1674845700000|2023-01-27 18:55:00|35847.7|35827.7|35838.3|35818.3|35847.7|35827.7|35837.4|35817.4|360
1674846000000|2023-01-27 19:00:00|35838.4|35818.4|35832.8|35812.8|35844.1|35824.1|35830.1|35810.1|439
1674846300000|2023-01-27 19:05:00|35832.5|35812.5|35835.9|35815.9|35846.8|35826.8|35829.8|35809.8|399
1674846600000|2023-01-27 19:10:00|35835.5|35815.5|35829.6|35809.6|35844.7|35824.7|35827.8|35807.8|371
1674846900000|2023-01-27 19:15:00|35829.4|35809.4|35823.2|35803.2|35831.5|35811.5|35821.4|35801.4|274
1674847200000|2023-01-27 19:20:00|35823.1|35803.1|35826.1|35806.1|35827|35807|35815.3|35795.3|385
1674847500000|2023-01-27 19:25:00|35826.5|35806.5|35821.6|35801.6|35829.4|35809.4|35813.5|35793.5|424
1674847800000|2023-01-27 19:30:00|35822|35802|35831.1|35811.1|35836.6|35816.6|35816.9|35796.9|416
1674848100000|2023-01-27 19:35:00|35832.7|35812.7|35821.4|35801.4|35835|35815|35817.4|35797.4|357
1674848400000|2023-01-27 19:40:00|35822.8|35802.8|35827.1|35807.1|35837.4|35817.4|35822.5|35802.5|301
1674848700000|2023-01-27 19:45:00|35827|35807|35837.8|35817.8|35841.9|35821.9|35826.6|35806.6|344
1674849000000|2023-01-27 19:50:00|35837.7|35817.7|35836.9|35816.9|35845.4|35825.4|35831.2|35811.2|330
1674849300000|2023-01-27 19:55:00|35836.8|35816.8|35834.9|35814.9|35839.2|35819.2|35829.5|35809.5|279
1674849600000|2023-01-27 20:00:00|35833|35813|35828.2|35808.2|35842.2|35822.2|35824.9|35804.9|237
1674849900000|2023-01-27 20:05:00|35827.7|35807.7|35825.3|35805.3|35828.6|35808.6|35818.9|35798.9|263
1674850200000|2023-01-27 20:10:00|35824.6|35804.6|35833.1|35813.1|35834.5|35814.5|35816.7|35796.7|362
1674850500000|2023-01-27 20:15:00|35834.5|35814.5|35833.7|35813.7|35840.2|35820.2|35831.4|35811.4|263
1674850800000|2023-01-27 20:20:00|35833.9|35813.9|35830.4|35810.4|35837.9|35817.9|35827.8|35807.8|253
1674851100000|2023-01-27 20:25:00|35830.5|35810.5|35862.2|35797.9|35871.6|35832.7|35830.5|35797.1|316
1674851400000|2023-01-27 20:30:00|35857.6|35807.6|35900.3|35831.2|35904.3|35865.1|35856.6|35787.5|394
1674851700000|2023-01-27 20:35:00|35895.5|35831|35903.6|35838.9|35909|35866.2|35880.5|35823.7|218
1674852000000|2023-01-27 20:40:00|35903.4|35838.8|35902|35852|35916.7|35866.7|35886.2|35826.4|312
1674852300000|2023-01-27 20:45:00|35903|35853|35910.7|35844.9|35921.4|35876|35884.5|35839|320
1674852600000|2023-01-27 20:50:00|35910.8|35845.4|35913|35863|35921.2|35880|35880.5|35828.4|445
1674852900000|2023-01-27 20:55:00|35913.5|35863.5|35926.9|35863.3|35943|35888.5|35897.5|35842|467
1674853200000|2023-01-27 21:00:00|35929|35863.5|35912|35862|35930.2|35875.4|35885.3|35842.5|555
1674853500000|2023-01-27 21:05:00|35911.6|35861.6|36020.7|35900.7|36051.2|35991.2|35892.3|35832|597
1674853800000|2023-01-27 21:10:00|36023.5|35903.5|35956.6|35936.6|36036.1|35984.6|35935.6|35868|604
1674854100000|2023-01-27 21:15:00|35972.4|35922.4|36022.5|35972.5|36056|35982.4|35949.5|35891|516
1674854400000|2023-01-27 21:20:00|36015.7|35965.7|36007.6|35957.6|36051|35986.8|35997.4|35929|368
1674854700000|2023-01-27 21:25:00|36008|35958|35982.8|35932.8|36025|35960.4|35968.5|35905.6|503
1674855000000|2023-01-27 21:30:00|35971.3|35921.3|35960.2|35910.2|36013|35943.2|35927.3|35864|347
1674855300000|2023-01-27 21:35:00|35960.9|35910.9|35956.7|35906.7|35993.4|35930|35953.1|35871|310
1674855600000|2023-01-27 21:40:00|35959|35909|35990.4|35890.8|36007.8|35930.8|35955|35874.1|309
1674855900000|2023-01-27 21:45:00|35997.5|35894.1|35981.5|35868.6|36025.3|35915|35907.8|35816.5|470
1674856200000|2023-01-27 21:50:00|35992|35872|36002.5|35882.5|36039.2|35919.2|35906.3|35786.3|512
1674856500000|2023-01-27 21:55:00|35991.1|35871.1|35982.2|35862.2|36018.5|35898.5|35975.9|35855.9|479
1675026000000|2023-01-29 21:00:00|35984.1|35850.1|35974.8|35866.9|35984.1|35866.9|35974.8|35849.4|12
1675026300000|2023-01-29 21:05:00|35984.1|35849.4|35974.8|35866.9|35984.1|35866.9|35974.8|35849.4|4
1675026600000|2023-01-29 21:10:00|36000.1|35885.1|35999.3|35885.3|36000.1|35885.5|35999.2|35885.1|3
1675026900000|2023-01-29 21:15:00||35885.4||35885.3||35885.4||35885.3|2
1675027200000|2023-01-29 21:20:00|35996.8|35882.9|36000.3|35885.5|36020.7|35885.6|35996.8|35876.1|10
1675027800000|2023-01-29 21:30:00|36021.2|35876.2|36021.2|35876.2|36021.2|35876.2|36021.2|35876.2|1
1675028700000|2023-01-29 21:45:00|36023|35878|36032.9|35887.9|36032.9|35887.9|36023|35878|3
1675029300000|2023-01-29 21:55:00|36027.3|35882.3|35995.3|35850.3|36046.1|35901.1|35995.3|35850.3|36
1675029600000|2023-01-29 22:00:00|35996.1|35851.1|36005.3|35860.3|36009.1|35864.1|35932.2|35787.2|86
1675029900000|2023-01-29 22:05:00|36005.2|35860.2|35986.7|35861.7|36008.3|35873.3|35973.6|35834.7|92
1675030200000|2023-01-29 22:10:00|35998.3|35873.3|35983.7|35863.7|35998.3|35873.3|35957|35837|51
1675030500000|2023-01-29 22:15:00|35984|35864|35960.1|35840.1|35999.2|35879.2|35951.6|35831.6|78
1675030800000|2023-01-29 22:20:00|35958.7|35838.7|35996.5|35876.5|35997.4|35877.4|35921.6|35838.7|48
1675031100000|2023-01-29 22:25:00|35925.1|35875.1|35923|35873|35995.9|35876.4|35923|35840.1|39
1675031400000|2023-01-29 22:30:00|35922.7|35872.7|35943.9|35849.5|35994.5|35874.8|35918.3|35839.4|338
1675031700000|2023-01-29 22:35:00|35948.4|35848|35969.5|35849.5|35979.5|35873.2|35918.4|35827.6|220
1675032000000|2023-01-29 22:40:00|35969.2|35849.2|35974.2|35854.2|35988.5|35868.5|35946|35826|127
1675032300000|2023-01-29 22:45:00|35974.1|35854.1|35946.7|35826.7|35988.9|35868.9|35943.9|35823.9|75
1675032600000|2023-01-29 22:50:00|35946.6|35826.6|35964.8|35844.8|35987.3|35867.3|35931|35824.7|56
1675032900000|2023-01-29 22:55:00|35964.7|35844.7|35950.3|35830.3|35987.5|35867.5|35937.3|35824.2|52
1675033200000|2023-01-29 23:00:00|35968.5|35848.5|36001.2|35881.2|36008.5|35888.5|35934|35826.2|369
1675033500000|2023-01-29 23:05:00|35991.5|35871.5|35976.8|35887.5|36004.9|35893|35969|35855.6|217
1675033800000|2023-01-29 23:10:00|35986.4|35876.4|35998.9|35878.9|35999.7|35906|35956|35868.9|229
1675034100000|2023-01-29 23:15:00|35996.2|35876.2|35969.7|35896.3|35998.1|35910.5|35958|35869.8|335
1675034400000|2023-01-29 23:20:00|35971|35897|35992.3|35872.3|35996.8|35911.5|35959|35866.8|287
1675034700000|2023-01-29 23:25:00|35991.8|35871.8|35977.4|35886.8|35997.1|35911.5|35958|35854|392
1675035000000|2023-01-29 23:30:00|35975.2|35884.8|35990.4|35870.4|35996.9|35908.5|35958.5|35863.5|295
1675035300000|2023-01-29 23:35:00|35990.3|35870.3|35971.3|35890.6|35994|35909.5|35959.5|35860.7|235
1675035600000|2023-01-29 23:40:00|35965.7|35895.1|35983.5|35863.5|35987.5|35906|35956|35842.8|240
1675035900000|2023-01-29 23:45:00|35977.5|35857.5|35978.9|35858.9|35985.1|35890.7|35965.6|35849.8|221
1675036200000|2023-01-29 23:50:00|35979|35859|35977.7|35857.7|35986.4|35891.2|35963.2|35848.4|224
1675036500000|2023-01-29 23:55:00|35981.3|35870.7|35978.1|35858.1|35985.7|35901.5|35951.5|35849.2|346
1675036800000|2023-01-30 00:00:00|35978|35858|35977.8|35857.8|35988.8|35905|35955|35839|467
1675037100000|2023-01-30 00:05:00|35977.7|35857.7|35971.6|35882.6|35990.2|35894.6|35956|35848.3|475
1675037400000|2023-01-30 00:10:00|35971.5|35882.4|35985.6|35905.9|35994.4|35914.5|35963.3|35857.1|432
1675037700000|2023-01-30 00:15:00|35966.8|35916.8|35972.4|35901.3|35988.2|35917|35962.6|35894.1|324
1675038000000|2023-01-30 00:20:00|35972.2|35901.2|35985.3|35935.3|35993.9|35937|35966.3|35901|314
1675038300000|2023-01-30 00:25:00|35985.7|35935.7|35972.8|35908.1|35995.6|35945.5|35964.3|35904.6|295
1675038600000|2023-01-30 00:30:00|35972.9|35908.2|35976.5|35905.9|35991.4|35916.6|35964|35898.1|232
1675038900000|2023-01-30 00:35:00|35981.1|35904.6|35981.5|35912.8|35986|35934.3|35953.5|35898.9|344
1675039200000|2023-01-30 00:40:00|35981.4|35912.7|35988|35916.8|35990.9|35926.2|35970.9|35907.3|335
1675039500000|2023-01-30 00:45:00|35978.5|35914.8|35974.6|35907.1|35998.3|35928.8|35964.5|35905|369
1675039800000|2023-01-30 00:50:00|35979.6|35908.6|35967.7|35901.9|35985.3|35933|35949.5|35894.9|522
1675040100000|2023-01-30 00:55:00|35966.7|35901.1|35961.3|35911.3|35977.6|35916.5|35957|35892.5|460
1675040400000|2023-01-30 01:00:00|35961.2|35911.2|35972.8|35922.8|35982.4|35939.5|35947.9|35899.8|374
1675040700000|2023-01-30 01:05:00|35972.9|35922.9|35973.9|35953.9|35995.5|35955.9|35960.4|35909.9|459
1675041000000|2023-01-30 01:10:00|35973.2|35953.2|35990.9|35940.9|36006|35965.4|35973.2|35926.7|371
1675041300000|2023-01-30 01:15:00|35990.8|35940.8|35979.3|35959.3|36000.8|35962.4|35973.8|35933|323
1675041600000|2023-01-30 01:20:00|35979.2|35959.2|35972.2|35952.2|35994.4|35959.4|35970.6|35930.8|310
1675041900000|2023-01-30 01:25:00|35972.3|35952.3|35975.6|35955.6|35997.5|35958.3|35968.4|35927.9|400
1675042200000|2023-01-30 01:30:00|35974.6|35954.6|35984.7|35964.7|36011.9|35975.8|35970.8|35940.6|436
1675042500000|2023-01-30 01:35:00|35984.6|35964.6|35984.3|35964.3|36010.1|35974.3|35979.6|35937.3|430
1675042800000|2023-01-30 01:40:00|35983|35963|35975.6|35955.6|36012|35971|35971.1|35929|538
1675043100000|2023-01-30 01:45:00|35975.5|35955.5|36028.9|35952|36045|35979.5|35965.2|35920|510
1675043400000|2023-01-30 01:50:00|36028.8|35952.1|36029.1|35951.5|36046.5|35959|36021.1|35934.9|479
1675043700000|2023-01-30 01:55:00|36037.7|35947.8|36029|35949.4|36037.9|35977.5|35997.5|35920.5|601
1675044000000|2023-01-30 02:00:00|36026.2|35949.5|36034|35951.2|36041.9|35970.1|36019.9|35931.5|536
1675044300000|2023-01-30 02:05:00|36033.9|35950.9|36043.5|35954.9|36054.7|35967.2|36024.6|35936.3|436
1675044600000|2023-01-30 02:10:00|36043.8|35955.5|36045.8|35961.5|36060.7|35971.1|36037.3|35939.5|511
1675044900000|2023-01-30 02:15:00|36046|35961.7|36039.3|35953.8|36060|35989.5|36009.5|35946.6|438
1675045200000|2023-01-30 02:20:00|36039.2|35953.6|36039.8|35953.8|36053.1|35973|36023|35939.6|382
1675045500000|2023-01-30 02:25:00|36039.1|35953.5|36040.6|35956.8|36053.8|35965.1|36035.6|35941.9|329
1675045800000|2023-01-30 02:30:00|36040.7|35957|36041.5|35956|36056|35962.3|36032|35939.2|417
1675046100000|2023-01-30 02:35:00|36041.4|35955.9|36045.2|35958.9|36058.8|35991.5|36009.5|35940.8|438
1675046400000|2023-01-30 02:40:00|36057.8|35953.9|36043|35953.4|36057.8|35987.5|36007.5|35940|352
1675046700000|2023-01-30 02:45:00|36042.9|35953.3|36039.3|35953.3|36054.8|35964.2|36031.3|35938.6|359
1675047000000|2023-01-30 02:50:00|36038.5|35952.9|36036.2|35958.8|36055.3|35986.5|36006.5|35936.7|356
1675047300000|2023-01-30 02:55:00|36035.8|35958.4|36038.6|35963.8|36052.1|35970.1|36034.2|35934.9|514
1675047600000|2023-01-30 03:00:00|36044.5|35952.9|36050.2|35968.3|36063.3|35975.3|36033.8|35947.9|513
1675047900000|2023-01-30 03:05:00|36050.5|35968.6|36048.9|35974.5|36065.2|35982.3|36044.3|35954.4|490
1675048200000|2023-01-30 03:10:00|36050|35974.3|36048.9|35971|36062.4|35985.5|36035.5|35954.3|449
1675048500000|2023-01-30 03:15:00|36049|35970.8|36045.3|35974.9|36060.5|35987|36037|35944.9|362
1675048800000|2023-01-30 03:20:00|36046.8|35972|36045.6|35969.1|36059.2|36001|36020.5|35941.5|340
1675049100000|2023-01-30 03:25:00|36045.3|35969.3|36045.6|35974.2|36054.7|35978.7|36037.5|35948.1|381
1675049400000|2023-01-30 03:30:00|36046|35967.7|36054.6|35972.8|36064.7|35988|36016.2|35952.4|427
1675049700000|2023-01-30 03:35:00|36054.7|35972.9|36055.8|35956.9|36062.2|35981.2|36043.3|35950.9|341
1675050000000|2023-01-30 03:40:00|36054.7|35963.7|36050.7|35971|36058.4|36002.5|36022.5|35953.6|283
1675050300000|2023-01-30 03:45:00|36050.3|35971.2|36047.1|35970.4|36054.6|35984.2|36031.9|35956.8|348
1675050600000|2023-01-30 03:50:00|36041.2|35977.7|36046|35966.8|36054.6|36000.5|36020.5|35950.3|305
1675050900000|2023-01-30 03:55:00|36047.6|35970|36043.8|35966.4|36054.3|35982.9|36032.9|35937.9|355
1675051200000|2023-01-30 04:00:00|36048.4|35966.6|36041.7|35941.2|36058.8|35987.6|35999.2|35917.6|928
1675051500000|2023-01-30 04:05:00|36041.5|35939.1|36017.6|35949.1|36047.3|35975.7|36006.9|35931.7|901
1675051800000|2023-01-30 04:10:00|36017.8|35949.3|35997.4|35880.4|36031.2|35986.1|35977.5|35870.7|757
1675052100000|2023-01-30 04:15:00|36002.8|35882.8|35992.2|35884.3|36018.5|35898.5|35973|35870.4|631
1675052400000|2023-01-30 04:20:00|36009.9|35889.9|36001.5|35888.8|36028.9|35908.9|35984.5|35881.9|660
1675052700000|2023-01-30 04:25:00|36001.8|35888.9|35997.2|35891.1|36027.8|35907.8|35985.1|35878.2|598
1675053000000|2023-01-30 04:30:00|35996.4|35890.7|36007.1|35892.6|36020.4|35903.6|35982.8|35878.2|637
1675053300000|2023-01-30 04:35:00|36006.6|35892.3|35996.1|35882.2|36019.5|35901.9|35978.5|35877.3|515
1675053600000|2023-01-30 04:40:00|35996.7|35882.1|35986.6|35891.8|36016.4|35924.5|35944.5|35862.6|502
1675053900000|2023-01-30 04:45:00|35989.3|35889.6|35998.1|35884.4|36016.5|35897.2|35971.3|35873.4|409
1675054200000|2023-01-30 04:50:00|35998.7|35884.6|36006.8|35886.8|36013.6|35903.1|35958|35875.9|485
1675054500000|2023-01-30 04:55:00|36007.6|35887.6|36008.2|35916.1|36028.6|35926.2|35999.8|35884.2|411
1675054800000|2023-01-30 05:00:00|36008.4|35916.2|36017.2|35926.9|36042.6|35939|35999|35902.9|523
1675055100000|2023-01-30 05:05:00|36018.5|35927.6|36022.4|35911.2|36031.1|35937|35997.7|35898.7|592
1675055400000|2023-01-30 05:10:00|36022.3|35920.4|36033|35944.6|36041.5|35962.8|36005.2|35902.4|513
1675055700000|2023-01-30 05:15:00|36028.3|35952.8|36030.4|35951.4|36048.9|35973.6|36011.4|35925.7|382
1675056000000|2023-01-30 05:20:00|36024.7|35954.3|36031.2|35944.6|36041.4|35959.1|36024.6|35927.4|413
1675056300000|2023-01-30 05:25:00|36031.3|35944.5|36038|35953.9|36049.4|35966.2|36027.4|35925.4|429
1675056600000|2023-01-30 05:30:00|36036.6|35953.8|36045.1|35962.3|36061.7|35978.7|36028.7|35938.8|436
1675056900000|2023-01-30 05:35:00|36044.8|35962.4|36044.2|35961.8|36061.3|36000.1|36015.5|35942.1|362
1675057200000|2023-01-30 05:40:00|36050.1|35972.8|36056.2|35970.1|36080|35993|36039.5|35939.8|466
1675057500000|2023-01-30 05:45:00|36056.3|35964.3|36035.6|35951.5|36067.5|35987.1|36035|35934.7|544
1675057800000|2023-01-30 05:50:00|36035.5|35954.9|36034.8|35948.4|36054.4|35965.5|36027.6|35930.9|360
1675058100000|2023-01-30 05:55:00|36041.3|35952.3|36024.4|35942.6|36055|35963.7|36013|35928.6|483
1675058400000|2023-01-30 06:00:00|36024.6|35941.8|36023.9|35960.4|36041|35978.8|35996.8|35939.3|379
1675058700000|2023-01-30 06:05:00|36024.4|35961.1|36031.6|35966.8|36047|35986|36002.2|35941|372
1675059000000|2023-01-30 06:10:00|36031.1|35966.9|36030.5|35965.5|36048|35989.3|36003.5|35943|323
1675059300000|2023-01-30 06:15:00|36030.4|35965.4|36034.2|35964.1|36050|35993|36006.6|35946.9|355
1675059600000|2023-01-30 06:20:00|36033.4|35964.7|36007|35957|36048|35988.5|35995|35934.7|334
1675059900000|2023-01-30 06:25:00|36013.7|35950.6|36005.4|35955.4|36029.4|35974|35989.9|35934|329
1675060200000|2023-01-30 06:30:00|36005.5|35955.5|36011.7|35945.4|36028|35973|35992|35930.5|301
1675060500000|2023-01-30 06:35:00|36011.2|35945.6|36022.4|35957.7|36042.4|35968|35986.2|35931.7|317
1675060800000|2023-01-30 06:40:00|36013.9|35963.9|36022.1|35954.8|36038|35981.6|36000.5|35937.2|367
1675061100000|2023-01-30 06:45:00|36023.1|35955.1|36031.3|35958.3|36055.2|35981.8|36000.2|35938.4|450
1675061400000|2023-01-30 06:50:00|36032|35958.4|36060.3|35956.2|36078.9|35992.4|36006.9|35933.5|441
1675061700000|2023-01-30 06:55:00|36061.6|35954.9|36044.4|35938.6|36072.4|35973.4|36029.6|35929.1|445
1675062000000|2023-01-30 07:00:00|36042.7|35950.9|36025.3|35932.3|36047.8|35952.9|36013.7|35917.7|623
1675062300000|2023-01-30 07:05:00|36026.6|35934.1|35962.4|35890|36029.5|35948.1|35958.5|35870.3|524
1675062600000|2023-01-30 07:10:00|35962.1|35891.1|35993|35912.6|35997.9|35915|35961.9|35869|535
1675062900000|2023-01-30 07:15:00|35993.1|35905.7|36018|35947.4|36026.2|35963.8|35943.6|35879.2|664
1675063200000|2023-01-30 07:20:00|36024.1|35939.7|36018.3|35919.7|36035.1|35965.9|36015.5|35910.3|574
1675063500000|2023-01-30 07:25:00|36018|35919.3|36028.1|35945.6|36033.1|35957.1|36016.8|35919.3|580
1675063800000|2023-01-30 07:30:00|36030|35949.8|36019.7|35949.5|36034.9|35990.7|35998.6|35938.1|547
1675064100000|2023-01-30 07:35:00|36019.6|35949.2|36009.7|35959.7|36025|35981.6|35976.9|35920.9|552
1675064400000|2023-01-30 07:40:00|36009.2|35959.2|35998.4|35978.4|36023.2|35981.2|35987.2|35937.2|371
1675064700000|2023-01-30 07:45:00|35998.5|35978.5|36031.3|36011.3|36033.9|36013.9|35996.1|35958|404
1675065000000|2023-01-30 07:50:00|36031.2|36011.2|36049.3|36029.3|36052.1|36032.1|36026.5|36006.5|368
1675065300000|2023-01-30 07:55:00|36050|36030|36050.8|35983|36070|36033.2|36031.6|35959.1|508
1675065600000|2023-01-30 08:00:00|36056.9|35961.9|35988|35968|36056.9|35984.3|35985|35921.1|808
1675065900000|2023-01-30 08:05:00|35988.8|35968.8|35968.8|35948.8|36011.1|35977.3|35958.7|35913.6|776
1675066200000|2023-01-30 08:10:00|35969|35949|35955.4|35935.4|35972.8|35950.9|35949.7|35899.4|564
1675066500000|2023-01-30 08:15:00|35955.8|35935.8|35953.4|35933.4|35982|35937.2|35940.1|35895|547
1675066800000|2023-01-30 08:20:00|35949.1|35929.1|36052|36032|36082.6|36039.7|35948.7|35901.2|641
1675067100000|2023-01-30 08:25:00|36052.1|36032.1|36085.4|36065.4|36085.7|36065.7|36041.9|36021.9|632
1675067400000|2023-01-30 08:30:00|36085.5|36065.5|36074.8|36054.8|36088.4|36068.4|36061.9|36041.9|716
1675067700000|2023-01-30 08:35:00|36075.3|36055.3|36012.9|35992.9|36078|36058|35990.6|35950.4|632
1675068000000|2023-01-30 08:40:00|36015.3|35995.3|36011.9|35991.9|36040.4|36020.4|36007.1|35987.1|546
1675068300000|2023-01-30 08:45:00|36011.2|35991.2|35999.5|35979.5|36023.4|36003.4|35959.4|35939.4|527
1675068600000|2023-01-30 08:50:00|35999.7|35979.7|35979.1|35959.1|36015.2|35988.3|35958.7|35938.7|603
1675068900000|2023-01-30 08:55:00|35978.5|35958.5|36037.6|36017.6|36037.6|36017.6|35978.5|35958.5|569
1675069200000|2023-01-30 09:00:00|36038.4|36018.4|36020.9|36000.9|36043.1|36023.1|36018.4|35998.4|709
1675069500000|2023-01-30 09:05:00|36020.7|36000.7|36024.8|36004.8|36034.9|36014.9|36012.2|35992.2|609
1675069800000|2023-01-30 09:10:00|36024.6|36004.6|35979.8|35959.8|36029.5|36009.5|35977.1|35957.1|585
1675070100000|2023-01-30 09:15:00|35978.6|35958.6|35969.9|35949.9|35982.7|35962.7|35964.4|35944.4|482
1675070400000|2023-01-30 09:20:00|35968.7|35948.7|35948.8|35928.8|35976.8|35956.8|35945.1|35925.1|418
1675070700000|2023-01-30 09:25:00|35946.6|35926.6|35955.6|35935.6|35962.6|35942.6|35942.3|35922.3|525
1675071000000|2023-01-30 09:30:00|35954.6|35934.6|35986.8|35966.8|35987.8|35967.8|35952.7|35932.7|593
1675071300000|2023-01-30 09:35:00|35986.9|35966.9|35978.5|35958.5|35994.5|35974.5|35976.3|35956.3|527
1675071600000|2023-01-30 09:40:00|35977.8|35957.8|35970.6|35950.6|35990.1|35970.1|35969.3|35949.3|538
1675071900000|2023-01-30 09:45:00|35970.3|35950.3|35973.3|35953.3|35986.8|35966.8|35964|35944|585
1675072200000|2023-01-30 09:50:00|35974|35954|35974.3|35954.3|35988.1|35968.1|35965.7|35945.7|451
1675072500000|2023-01-30 09:55:00|35972.8|35952.8|35960|35940|35982.6|35962.6|35957.1|35937.1|590
1675072800000|2023-01-30 10:00:00|35960.8|35940.8|35931.5|35911.5|35962.8|35942.8|35923.2|35903.2|590
1675073100000|2023-01-30 10:05:00|35932.4|35912.4|35923.1|35903.1|35935.4|35915.4|35895.6|35875.6|668
1675073400000|2023-01-30 10:10:00|35923.9|35903.9|35928.5|35908.5|35938.7|35918.7|35920.4|35900.4|524
1675073700000|2023-01-30 10:15:00|35928.6|35908.6|35925.3|35905.3|35940.4|35920.4|35912|35892|483
1675074000000|2023-01-30 10:20:00|35925.4|35905.4|35893.4|35873.4|35930.4|35910.4|35881.3|35861.3|497
1675074300000|2023-01-30 10:25:00|35893.3|35873.3|35886.4|35866.4|35907.1|35887.1|35879.5|35859.5|520
1675074600000|2023-01-30 10:30:00|35883.5|35863.5|35890.4|35870.4|35900.3|35880.3|35872.7|35852.7|472
1675074900000|2023-01-30 10:35:00|35891.8|35871.8|35898.6|35878.6|35902.3|35882.3|35887.4|35867.4|488
1675075200000|2023-01-30 10:40:00|35898.2|35878.2|35910.3|35890.3|35914.4|35894.4|35889.9|35869.9|513
1675075500000|2023-01-30 10:45:00|35910.2|35890.2|35881.9|35861.9|35913.1|35893.1|35880.9|35860.9|478
1675075800000|2023-01-30 10:50:00|35882.2|35862.2|35829.5|35809.5|35892.7|35872.7|35812.3|35792.3|559
1675076100000|2023-01-30 10:55:00|35829.2|35809.2|35835.2|35815.2|35841.7|35821.7|35819.9|35799.9|551
1675076400000|2023-01-30 11:00:00|35836.3|35816.3|35841|35821|35843.9|35823.9|35828.7|35808.7|531
1675076700000|2023-01-30 11:05:00|35840.9|35820.9|35835.8|35815.8|35849.1|35829.1|35834.3|35814.3|495
1675077000000|2023-01-30 11:10:00|35835.1|35815.1|35838.1|35818.1|35848.2|35828.2|35831.6|35811.6|443
1675077300000|2023-01-30 11:15:00|35836.3|35816.3|35853.8|35833.8|35857.7|35837.7|35836.3|35816.3|368
1675077600000|2023-01-30 11:20:00|35852.9|35832.9|35868.9|35848.9|35877.8|35857.8|35852.7|35832.7|427
1675077900000|2023-01-30 11:25:00|35869|35849|35825.1|35805.1|35870.6|35850.6|35822.7|35802.7|428
1675078200000|2023-01-30 11:30:00|35825.3|35805.3|35870.6|35850.6|35872.7|35852.7|35824.8|35804.8|452
1675078500000|2023-01-30 11:35:00|35870.8|35850.8|35903.2|35883.2|35907.1|35887.1|35862.5|35842.5|400
1675078800000|2023-01-30 11:40:00|35903.5|35883.5|35912.3|35892.3|35919.6|35899.6|35894.6|35874.6|384
1675079100000|2023-01-30 11:45:00|35912.5|35892.5|35924.3|35904.3|35930.6|35910.6|35907.5|35887.5|475
1675079400000|2023-01-30 11:50:00|35926.9|35906.9|35916.1|35896.1|35935|35915|35913.9|35893.9|494
1675079700000|2023-01-30 11:55:00|35915|35895|35906.6|35886.6|35917.2|35897.2|35891.7|35871.7|530
1675080000000|2023-01-30 12:00:00|35906.3|35886.3|35881.4|35861.4|35911.7|35891.7|35873.4|35853.4|538
1675080300000|2023-01-30 12:05:00|35881.1|35861.1|35927|35907|35927.4|35907.4|35879.8|35859.8|438
1675080600000|2023-01-30 12:10:00|35926.4|35906.4|35915.7|35895.7|35927.9|35907.9|35910.4|35890.4|424
1675080900000|2023-01-30 12:15:00|35917.2|35897.2|35906.5|35886.5|35918.8|35898.8|35899.2|35879.2|344
1675081200000|2023-01-30 12:20:00|35906.6|35886.6|35906.3|35886.3|35916.8|35896.8|35902.9|35882.9|367
1675081500000|2023-01-30 12:25:00|35906.4|35886.4|35906.4|35886.4|35914.7|35894.7|35902|35882|378
1675081800000|2023-01-30 12:30:00|35908.3|35888.3|35913.2|35893.2|35925|35905|35896.2|35876.2|469
1675082100000|2023-01-30 12:35:00|35913.5|35893.5|35930.4|35910.4|35937|35917|35913|35893|435
1675082400000|2023-01-30 12:40:00|35928.5|35908.5|35914.4|35894.4|35939.7|35919.7|35911.4|35891.4|410
1675082700000|2023-01-30 12:45:00|35914.6|35894.6|35907.4|35887.4|35916.1|35896.1|35898.5|35878.5|410
1675083000000|2023-01-30 12:50:00|35907.3|35887.3|35885.5|35865.5|35915.7|35895.7|35861.9|35824.7|501
1675083300000|2023-01-30 12:55:00|35883.2|35863.2|35891.8|35871.8|35896.9|35876.9|35862.7|35842.7|658
1675083600000|2023-01-30 13:00:00|35891.5|35871.5|35873.3|35853.3|35892.7|35872.7|35858.3|35838.3|703
1675083900000|2023-01-30 13:05:00|35874.9|35854.9|35813.8|35793.8|35877.9|35857.9|35812.6|35792.6|533
1675084200000|2023-01-30 13:10:00|35813.7|35793.7|35830.9|35810.9|35832.7|35812.7|35802.1|35782.1|528
1675084500000|2023-01-30 13:15:00|35831.2|35811.2|35858.3|35838.3|35859.3|35839.3|35819.5|35799.5|526
1675084800000|2023-01-30 13:20:00|35858.4|35838.4|35896.6|35876.6|35896.6|35876.6|35858.3|35838.3|434
1675085100000|2023-01-30 13:25:00|35898.7|35878.7|35900.6|35880.6|35930.9|35910.9|35895.3|35875.3|500
1675085400000|2023-01-30 13:30:00|35900.7|35880.7|35897.6|35877.6|35931.6|35911.6|35892.7|35872.7|713
1675085700000|2023-01-30 13:35:00|35896.9|35876.9|35895.4|35875.4|35911.3|35881.1|35876.9|35842.9|656
1675086000000|2023-01-30 13:40:00|35895.1|35875.1|35898.1|35878.1|35926.2|35887.1|35894.7|35862.5|427
1675086300000|2023-01-30 13:45:00|35898|35878|35865.1|35845.1|35902.1|35882.1|35864.6|35844.6|609
1675086600000|2023-01-30 13:50:00|35865.2|35845.2|35875.3|35855.3|35889|35860.6|35864.4|35825|497
1675086900000|2023-01-30 13:55:00|35874.3|35854.3|35906.8|35886.8|35906.8|35886.8|35874.3|35854.3|693
1675087200000|2023-01-30 14:00:00|35908.3|35888.3|35912.1|35892.1|35957.2|35937.2|35902.6|35882.6|640
1675087500000|2023-01-30 14:05:00|35912.9|35892.9|35895|35875|35917.7|35897.7|35890.7|35870.7|506
1675087800000|2023-01-30 14:10:00|35894.9|35874.9|35900.6|35880.6|35902.4|35882.4|35885|35865|427
1675088100000|2023-01-30 14:15:00|35898.9|35878.9|35900.5|35880.5|35901.9|35881.9|35875.2|35855.2|443
1675088400000|2023-01-30 14:20:00|35900.6|35880.6|35901|35881|35911.4|35891.4|35883.9|35863.9|547
1675088700000|2023-01-30 14:25:00|35901.4|35881.4|35898.5|35878.5|35904.5|35884.5|35885.8|35865.8|632
1675089000000|2023-01-30 14:30:00|35900.1|35880.1|35862.1|35842.1|35903.8|35883.8|35856.2|35836.2|735
1675089300000|2023-01-30 14:35:00|35861.5|35841.5|35892.1|35872.1|35912.3|35892.3|35859.1|35839.1|772
1675089600000|2023-01-30 14:40:00|35892|35872|35883.6|35863.6|35895.4|35875.4|35864.5|35844.5|604
1675089900000|2023-01-30 14:45:00|35881.6|35861.6|35871.7|35851.7|35896.7|35876.7|35865.8|35845.8|663
1675090200000|2023-01-30 14:50:00|35871.9|35851.9|35900.4|35880.4|35903.8|35883.8|35858.6|35838.6|665
1675090500000|2023-01-30 14:55:00|35900.2|35880.2|35885.1|35865.1|35908.3|35888.3|35881.1|35861.1|735
1675090800000|2023-01-30 15:00:00|35885.2|35865.2|35868.6|35848.6|35888.2|35868.2|35862.6|35842.6|705
1675091100000|2023-01-30 15:05:00|35868|35848|35870.1|35850.1|35884.1|35864.1|35864|35844|714
1675091400000|2023-01-30 15:10:00|35870.4|35850.4|35861.8|35841.8|35881.4|35861.4|35854.8|35834.8|612
1675091700000|2023-01-30 15:15:00|35861.7|35841.7|35875.3|35855.3|35882.5|35862.5|35856|35836|657
1675092000000|2023-01-30 15:20:00|35875.4|35855.4|35897.1|35877.1|35909.3|35889.3|35873.4|35853.4|709
1675092300000|2023-01-30 15:25:00|35897.6|35877.6|35882.1|35862.1|35898.1|35878.1|35877|35857|691
1675092600000|2023-01-30 15:30:00|35882.3|35862.3|35866.8|35846.8|35887.5|35867.5|35858.1|35838.1|764
1675092900000|2023-01-30 15:35:00|35867.9|35847.9|35872|35852|35882.7|35862.7|35857.3|35837.3|762
1675093200000|2023-01-30 15:40:00|35871.7|35851.7|35831.4|35811.4|35874.9|35854.9|35817.4|35797.4|748
1675093500000|2023-01-30 15:45:00|35831.6|35811.6|35811.6|35791.6|35860|35825.3|35809.4|35788|755
1675093800000|2023-01-30 15:50:00|35812.2|35792.2|35820.4|35800.4|35826.2|35806.2|35746.3|35726.3|871
1675094100000|2023-01-30 15:55:00|35821|35801|35851.1|35831.1|35868.2|35848.2|35800.3|35780.3|861
1675094400000|2023-01-30 16:00:00|35851.6|35831.6|35859.5|35839.5|35874.3|35854.3|35834.7|35814.7|805
1675094700000|2023-01-30 16:05:00|35859.3|35839.3|35882|35862|35885.1|35865.1|35855.9|35835.9|715
1675095000000|2023-01-30 16:10:00|35881.7|35861.7|35858.6|35838.6|35883.4|35863.4|35857.6|35837.6|609
1675095300000|2023-01-30 16:15:00|35857.8|35837.8|35849.3|35829.3|35866.5|35846.5|35848.6|35828.6|559
1675095600000|2023-01-30 16:20:00|35849.2|35829.2|35868|35848|35876.4|35856.4|35848.4|35828.4|589
1675095900000|2023-01-30 16:25:00|35868.2|35848.2|35889.5|35869.5|35893|35873|35855.1|35835.1|749
1675096200000|2023-01-30 16:30:00|35889.2|35869.2|35872.9|35852.9|35929.7|35871|35868|35818.1|566
1675096500000|2023-01-30 16:35:00|35873.1|35853.1|35854.9|35834.9|35904.1|35859.1|35852|35813|478
1675096800000|2023-01-30 16:40:00|35855|35835|35846.2|35826.2|35859.7|35839.7|35842.4|35822.4|498
1675097100000|2023-01-30 16:45:00|35844.2|35824.2|35853.7|35833.7|35854.9|35834.9|35839.8|35819.8|461
1675097400000|2023-01-30 16:50:00|35850.8|35830.8|35857.2|35837.2|35873.9|35843.3|35837.6|35810.5|447
1675097700000|2023-01-30 16:55:00|35857.3|35837.3|35860.9|35840.9|35893.3|35873.3|35846.4|35826.4|583
1675098000000|2023-01-30 17:00:00|35858.4|35838.4|35869.4|35849.4|35898|35858.6|35856.1|35820|534
1675098300000|2023-01-30 17:05:00|35869.7|35849.7|35869.8|35849.8|35895|35856.2|35860.7|35829|499
1675098600000|2023-01-30 17:10:00|35869.9|35849.9|35866.1|35846.1|35882.8|35852.9|35856.4|35831.6|358
1675098900000|2023-01-30 17:15:00|35866.2|35846.2|35871.8|35851.8|35881.7|35861.7|35861.6|35841.6|351
1675099200000|2023-01-30 17:20:00|35871.9|35851.9|35875.6|35855.6|35878.1|35858.1|35862.2|35842.2|444
1675099500000|2023-01-30 17:25:00|35875.4|35855.4|35875.8|35855.8|35887|35867|35866.7|35846.7|410
1675099800000|2023-01-30 17:30:00|35876.2|35856.2|35884.2|35864.2|35889.3|35869.3|35875.8|35855.8|523
1675100100000|2023-01-30 17:35:00|35884|35864|35879.6|35859.6|35887.6|35867.6|35877.3|35857.3|441
1675100400000|2023-01-30 17:40:00|35880.1|35860.1|35866.3|35846.3|35888.7|35868.7|35859.1|35839.1|490
1675100700000|2023-01-30 17:45:00|35866.4|35846.4|35865.8|35845.8|35880.5|35860.5|35863.3|35843.3|429
1675101000000|2023-01-30 17:50:00|35866.3|35846.3|35878.1|35858.1|35881.1|35861.1|35864.8|35844.8|450
1675101300000|2023-01-30 17:55:00|35878.7|35858.7|35883.6|35863.6|35884|35864|35873.6|35853.6|282
1675101600000|2023-01-30 18:00:00|35881.7|35861.7|35874.7|35854.7|35889.1|35869.1|35874.6|35854.6|436
1675101900000|2023-01-30 18:05:00|35874.6|35854.6|35891.1|35871.1|35894.5|35874.5|35871|35851|373
1675102200000|2023-01-30 18:10:00|35891.2|35871.2|35904.9|35884.9|35906.8|35886.8|35882.3|35862.3|371
1675102500000|2023-01-30 18:15:00|35905|35885|35884.3|35864.3|35912.4|35892.4|35882.4|35862.4|524
1675102800000|2023-01-30 18:20:00|35884.4|35864.4|35890|35870|35891.6|35871.6|35882.4|35862.4|436
1675103100000|2023-01-30 18:25:00|35890.2|35870.2|35889.5|35869.5|35901.7|35881.7|35886.8|35866.8|440
1675103400000|2023-01-30 18:30:00|35890.4|35870.4|35893.3|35873.3|35901.6|35881.6|35887|35867|417
1675103700000|2023-01-30 18:35:00|35893.5|35873.5|35899.8|35879.8|35902.3|35882.3|35892.2|35872.2|375
1675104000000|2023-01-30 18:40:00|35899.2|35879.2|35896.2|35876.2|35902.4|35882.4|35890.5|35870.5|331
1675104300000|2023-01-30 18:45:00|35896.9|35876.9|35894.6|35874.6|35901.5|35881.5|35893.7|35873.7|328
1675104600000|2023-01-30 18:50:00|35895|35875|35896.3|35876.3|35897.7|35877.7|35889.8|35869.8|346
1675104900000|2023-01-30 18:55:00|35896|35876|35895.9|35875.9|35900|35880|35891.7|35871.7|309
1675105200000|2023-01-30 19:00:00|35895.3|35875.3|35902.5|35882.5|35902.5|35882.5|35883.7|35863.7|410
1675105500000|2023-01-30 19:05:00|35902.4|35882.4|35917.4|35897.4|35922.9|35902.9|35895.8|35875.8|483
1675105800000|2023-01-30 19:10:00|35917.3|35897.3|35929|35909|35935.6|35915.6|35912.5|35892.5|518
1675106100000|2023-01-30 19:15:00|35929.2|35909.2|35939.8|35919.8|35953.1|35933.1|35929.2|35909.2|491
1675106400000|2023-01-30 19:20:00|35940.2|35920.2|35940.5|35920.5|35947.9|35927.9|35929.7|35909.7|473
1675106700000|2023-01-30 19:25:00|35940.2|35920.2|35936.4|35916.4|35942.9|35922.9|35933.8|35913.8|251
1675107000000|2023-01-30 19:30:00|35936.5|35916.5|35937|35917|35943|35923|35930.9|35910.9|302
1675107300000|2023-01-30 19:35:00|35937.1|35917.1|35932.1|35912.1|35943.1|35923.1|35928|35908|309
1675107600000|2023-01-30 19:40:00|35932|35912|35929|35909|35935.9|35915.9|35927.1|35907.1|226
1675107900000|2023-01-30 19:45:00|35928.9|35908.9|35934.1|35914.1|35939.7|35919.7|35926.3|35906.3|340
1675108200000|2023-01-30 19:50:00|35934.5|35914.5|35930.7|35910.7|35937|35917|35928.2|35908.2|276
1675108500000|2023-01-30 19:55:00|35934.7|35914.7|35951.6|35931.6|35957.6|35937.6|35922|35902|431
1675108800000|2023-01-30 20:00:00|35954|35934|35946.4|35926.4|35962|35942|35942.7|35922.7|325
1675109100000|2023-01-30 20:05:00|35946.3|35926.3|35951.1|35931.1|35958|35938|35942.9|35922.9|269
1675109400000|2023-01-30 20:10:00|35951.8|35931.8|35948.7|35928.7|35956.5|35936.5|35943.6|35923.6|305
1675109700000|2023-01-30 20:15:00|35948.9|35928.9|35947.8|35927.8|35953.3|35933.3|35944.9|35924.9|283
1675110000000|2023-01-30 20:20:00|35948.4|35928.4|35952.6|35932.6|35952.7|35932.7|35937.9|35917.9|298
1675110300000|2023-01-30 20:25:00|35952.2|35932.2|35942.3|35922.3|35954|35934|35938.7|35918.7|285
1675110600000|2023-01-30 20:30:00|35942.2|35922.2|35996.5|35924.7|36020.5|35960.3|35942.2|35918|415
1675110900000|2023-01-30 20:35:00|35996.6|35924.8|35975.5|35925.5|36005.9|35942.7|35957.6|35910.3|351
1675111200000|2023-01-30 20:40:00|35975.4|35925.4|35966|35946|35986.7|35949.5|35955.6|35917.3|346
1675111500000|2023-01-30 20:45:00|35966.1|35946.1|35993.4|35924.1|36000|35957.5|35960.7|35914|311
1675111800000|2023-01-30 20:50:00|35986.6|35936.6|35982.7|35911|35999|35937.9|35975.2|35898.4|397
1675112100000|2023-01-30 20:55:00|35982.3|35911.2|35995.5|35919.2|36002.6|35926.8|35981.2|35904.4|463
1675112400000|2023-01-30 21:00:00|35995.4|35919.6|35997.1|35915|36002.8|35930.8|35979.4|35904|379
1675112700000|2023-01-30 21:05:00|35997.2|35920.3|35989.2|35939.2|36000.6|35950.6|35967|35902.5|245
1675113000000|2023-01-30 21:10:00|35989.3|35939.3|35983.4|35933.4|35994|35955.5|35967.7|35916.7|262
1675113300000|2023-01-30 21:15:00|35983.5|35933.5|35974.4|35924.4|35988.6|35942.5|35957.4|35910.4|329
1675113600000|2023-01-30 21:20:00|35974.7|35924.7|35957.3|35937.3|35986|35944.6|35956.7|35907.7|223
1675113900000|2023-01-30 21:25:00|35958.3|35938.3|35968.6|35918.6|35979.3|35939.1|35956.6|35901.4|195
1675114200000|2023-01-30 21:30:00|35969.4|35919.4|35975.8|35910|35980|35923.4|35968.3|35902.6|166
1675114500000|2023-01-30 21:35:00|35971.5|35921.5|35976.8|35910.7|35978.8|35941.9|35957.4|35906.8|115
1675114800000|2023-01-30 21:40:00|35976.6|35910.9|35973.3|35908.9|35993.2|35942.2|35957.8|35901|188
1675115100000|2023-01-30 21:45:00|35972.6|35909.2|35987.2|35919.4|35990.1|35928.6|35969.2|35895.5|312
1675115400000|2023-01-30 21:50:00|35987.6|35919.7|35990.8|35924.8|35995.9|35935.7|35963|35887.1|286
1675115700000|2023-01-30 21:55:00|35993|35914.1|35993.9|35884.2|36012.5|35915|35978.6|35873.2|271
1675116000000|2023-01-30 22:00:00|35983.2|35875.1|36017.1|35897.1|36017.1|35902.3|35983.2|35874.6|42
1675116300000|2023-01-30 22:05:00|36010.3|35898.4|36008.1|35902.7|36037.6|35917.6|35992.9|35889.8|55
1675116600000|2023-01-30 22:10:00|35988.8|35896.4|36036.8|35916.8|36038.2|35918.2|35988.8|35891.5|48
1675116900000|2023-01-30 22:15:00|36038.2|35918.2|36038.2|35918.2|36038.8|35918.8|35993.2|35902.3|24
1675117200000|2023-01-30 22:20:00|36025.4|35905.4|36001.2|35901.5|36043.1|35923.1|35994.8|35895.7|57
1675117500000|2023-01-30 22:25:00|35999.3|35903.2|36040.4|35920.4|36043.2|35923.2|35984.9|35897.1|38
1675117800000|2023-01-30 22:30:00|35990.7|35903.1|36005|35898.4|36044.6|35924.6|35982.1|35887.5|645
1675118100000|2023-01-30 22:35:00|36006.7|35898.3|36008.4|35893.4|36028|35910.3|35980.7|35888.6|662
1675118400000|2023-01-30 22:40:00|36008.5|35893.6|36000.2|35900.8|36016|35907.7|35985.2|35888.7|637
1675118700000|2023-01-30 22:45:00|36006.9|35902.6|35994.3|35902.8|36035.1|35915.1|35974.9|35889.2|273
1675119000000|2023-01-30 22:50:00|36005.3|35900.5|36008.2|35888.7|36027.9|35908.5|35980|35886.9|274
1675119300000|2023-01-30 22:55:00|36010.2|35890.2|36003.1|35883.1|36031.5|35911.5|35983.7|35876.4|220
1675119600000|2023-01-30 23:00:00|36007.3|35887.3|36026.8|35906.8|36059.3|35939.3|35970|35882.7|246
1675119900000|2023-01-30 23:05:00|36026.9|35906.9|36025.3|35905.3|36046.5|35926.5|36014.2|35894.2|143
1675120200000|2023-01-30 23:10:00|36025.2|35905.2|35999.3|35879.3|36052.2|35932.2|35998.8|35878.8|241
1675120500000|2023-01-30 23:15:00|35999.4|35879.4|36011.6|35898.5|36047.4|35927.4|35996.6|35879.2|193
1675120800000|2023-01-30 23:20:00|36014.6|35894.6|36033.5|35913.5|36035.8|35915.8|36000.6|35893.7|245
1675121100000|2023-01-30 23:25:00|36015.7|35895.7|36009.8|35899|36065|35945|35979|35891.3|244
1675121400000|2023-01-30 23:30:00|36030.9|35910.9|36029.2|35909.2|36042.7|35922.7|36009.9|35895.2|168
1675121700000|2023-01-30 23:35:00|36020.1|35900.1|36025.1|35905.1|36040.1|35920.1|36009.5|35892.3|204
1675122000000|2023-01-30 23:40:00|36037.9|35917.9|36010|35890|36039.2|35919.2|35993.8|35886.5|194
1675122300000|2023-01-30 23:45:00|36010.1|35890.1|36022.8|35902.8|36037.7|35917.7|36008.8|35890.1|110
1675122600000|2023-01-30 23:50:00|36022.9|35902.9|36012.3|35892.3|36053.2|35933.2|36005|35889.8|183
1675122900000|2023-01-30 23:55:00|36012.4|35892.4|36020.6|35900.6|36039.9|35919.9|36005.2|35889.1|140
1675123200000|2023-01-31 00:00:00|36020.4|35900.4|36003.6|35907.7|36033.8|35918.2|35984.8|35886.1|343
1675123500000|2023-01-31 00:05:00|36028|35908|35998.9|35903.4|36038.7|35918.7|35980.3|35892.4|342
1675123800000|2023-01-31 00:10:00|36000|35902.6|35977.9|35903.6|36000|35927.7|35945.5|35888.1|287
1675124100000|2023-01-31 00:15:00|35978.2|35903.9|35991.6|35871.6|36009.2|35931.5|35951.5|35861.7|332
1675124400000|2023-01-31 00:20:00|35991.4|35871.4|35967.4|35875.8|36011.4|35891.4|35960.7|35855.4|291
1675124700000|2023-01-31 00:25:00|35993.2|35875.9|36000.1|35880.1|36033.1|35913.1|35962.9|35853.2|229
1675125000000|2023-01-31 00:30:00|36000.4|35880.4|36013.3|35893.3|36019.1|35899.1|35974.9|35861.2|511
1675125300000|2023-01-31 00:35:00|36012.3|35892.3|35960.7|35883.4|36015.2|35895.2|35960.2|35871.3|353
1675125600000|2023-01-31 00:40:00|35960.8|35883.5|35985.7|35873.4|36006|35905.4|35953|35868.4|339
1675125900000|2023-01-31 00:45:00|35994.1|35880.7|35998.4|35878.4|36006.3|35891.6|35958.7|35846.2|458
1675126200000|2023-01-31 00:50:00|35998.3|35878.3|36004.9|35900.7|36007.1|35902.6|35961.9|35847.2|798
1675126500000|2023-01-31 00:55:00|36004.2|35900|35982.1|35897.6|36025.7|35913|35963|35884.4|408
1675126800000|2023-01-31 01:00:00|35982|35897.5|35991.2|35894.2|36009.5|35904.3|35969.8|35880.4|430
1675127100000|2023-01-31 01:05:00|35990.7|35893.9|35985.7|35894.9|36019.9|35903.9|35967.3|35887.4|347
1675127400000|2023-01-31 01:10:00|35985.8|35895|35976|35894.9|36003.5|35900.9|35964.7|35877.2|361
1675127700000|2023-01-31 01:15:00|35988|35902|35995.6|35884.3|36015.3|35904.2|35961|35881|397
1675128000000|2023-01-31 01:20:00|35995.5|35892.5|35973.8|35894|36019.9|35903.5|35968.8|35883|372
1675128300000|2023-01-31 01:25:00|36002.3|35891.1|35980.5|35891.1|36019.9|35922.5|35942.5|35880.9|364
1675128600000|2023-01-31 01:30:00|35980.4|35890.9|35992.9|35901.1|36019.9|35906.8|35968.7|35884.4|460
1675128900000|2023-01-31 01:35:00|35993.5|35901.3|35934|35867.9|36009.8|35904|35934|35854|581
1675129200000|2023-01-31 01:40:00|35934.1|35868.1|35936.6|35867.1|35955.4|35873.3|35916|35854|476
1675129500000|2023-01-31 01:45:00|35936.7|35867.2|35926.1|35856.2|35946.4|35870.3|35905|35845.4|443
1675129800000|2023-01-31 01:50:00|35926.2|35856|35935.6|35859.1|35947.3|35867.8|35905.5|35839|382
1675130100000|2023-01-31 01:55:00|35928|35853.5|35931|35862.2|35949.7|35871.5|35912.5|35852.7|287
1675130400000|2023-01-31 02:00:00|35930.9|35862|35919.8|35854.7|35942.6|35875.5|35895.5|35853|333
1675130700000|2023-01-31 02:05:00|35920|35854.9|35929.3|35860.5|35953.9|35870.4|35910.2|35852.8|325
1675131000000|2023-01-31 02:10:00|35928.9|35860.8|35936.9|35862.4|35948.5|35866.5|35912|35845.2|379
1675131300000|2023-01-31 02:15:00|35937|35862.3|35931.9|35862.9|35953.9|35881.5|35900|35855.9|433
1675131600000|2023-01-31 02:20:00|35932.5|35863|35941.7|35864.3|35956|35882|35898.5|35855.6|398
1675131900000|2023-01-31 02:25:00|35941.9|35860.7|35944.1|35875.2|35956|35878.6|35895.5|35853|314
1675132200000|2023-01-31 02:30:00|35943.6|35875.1|35942.2|35878.8|35965.7|35888.3|35930|35871|351
1675132500000|2023-01-31 02:35:00|35950.6|35885|35945.5|35881.2|35973|35893.2|35933.6|35876.8|341
1675132800000|2023-01-31 02:40:00|35945.1|35885.6|35950.3|35881.8|35973.2|35892.8|35933.6|35874.5|345
1675133100000|2023-01-31 02:45:00|35950.5|35881.7|35963.8|35888.8|35970.1|35891.6|35931.3|35871|346
1675133400000|2023-01-31 02:50:00|35949.3|35885.4|35948|35882.4|35983.9|35896.3|35937.1|35879.2|247
1675133700000|2023-01-31 02:55:00|35948.4|35882.8|35957.2|35885.5|35981.6|35903.9|35921.2|35877.1|347
1675134000000|2023-01-31 03:00:00|35957.1|35885.4|35947.1|35882.7|35981.6|35895.7|35936.9|35876.9|244
1675134300000|2023-01-31 03:05:00|35947.3|35883.1|35957|35887.9|35969|35891.4|35937.8|35872|223
1675134600000|2023-01-31 03:10:00|35956.9|35887.8|35964|35894.8|35973.7|35897.1|35941.3|35872.5|321
1675134900000|2023-01-31 03:15:00|35974.6|35897.6|35967.3|35898.4|35976.7|35904.5|35942.1|35874.4|374
1675135200000|2023-01-31 03:20:00|35967.6|35898.7|35955.6|35889.6|35979.7|35909.5|35929.5|35884.1|354
1675135500000|2023-01-31 03:25:00|35961.5|35897.7|35970.1|35901.1|35980.5|35906.4|35945.1|35887.8|379
1675135800000|2023-01-31 03:30:00|35970.4|35901.3|35951.1|35901.1|35978.3|35918.3|35935.5|35889.7|286
1675136100000|2023-01-31 03:35:00|35958.7|35893.7|35974.8|35906.7|35981.5|35910.3|35952.8|35888.3|411
1675136400000|2023-01-31 03:40:00|35975|35906.8|35981.7|35911.2|35989.8|35920.5|35960.9|35900.9|331
1675136700000|2023-01-31 03:45:00|35981.8|35911.3|35965.8|35901.5|35989.2|35916.2|35958.8|35891|271
1675137000000|2023-01-31 03:50:00|35965.9|35901.3|35970.9|35904.8|35985.4|35914.2|35954.4|35898.5|314
1675137300000|2023-01-31 03:55:00|35971.1|35905|35974.9|35909.4|35995.1|35924.5|35958.1|35899.7|299
1675137600000|2023-01-31 04:00:00|35974.8|35914.4|36013.9|35938.4|36037.3|35956.5|35973.4|35908.5|325
1675137900000|2023-01-31 04:05:00|36014|35934.7|36013.7|35926.6|36040.2|35947.7|35997.5|35919.3|263
1675138200000|2023-01-31 04:10:00|36013.5|35926.9|36017.6|35935.4|36033.4|35940.6|36001.3|35919.8|295
1675138500000|2023-01-31 04:15:00|36008.8|35931.9|36020.4|35933.3|36048.4|35954.3|36002.7|35926|378
1675138800000|2023-01-31 04:20:00|36021.1|35933.2|36022|35938.3|36051.7|35953.5|36000|35927.3|271
1675139100000|2023-01-31 04:25:00|36022.1|35938.6|36040.2|35943.3|36040.5|35947.2|36011.5|35924.4|284
1675139400000|2023-01-31 04:30:00|36040.1|35943.5|36018.6|35943|36047|35952.6|36012.9|35927.4|342
1675139700000|2023-01-31 04:35:00|36026.7|35946.7|36017.7|35941.9|36045.4|35960.2|36016.7|35934.4|282
1675140000000|2023-01-31 04:40:00|36034.6|35943.4|36022|35937.7|36049.9|35951|36005.6|35927.1|353
1675140300000|2023-01-31 04:45:00|36021.9|35937.5|36011.4|35933.4|36040.6|35942|36008|35921.8|429
1675140600000|2023-01-31 04:50:00|36011.2|35933.3|36011.7|35924.2|36038.3|35942.1|36002.1|35916.1|302
1675140900000|2023-01-31 04:55:00|36011.4|35924.1|36011.9|35929.3|36031.4|35935.5|35996.3|35916.9|285
1675141200000|2023-01-31 05:00:00|36011.8|35929|36011.8|35925.8|36028.2|35933.6|35999.6|35911.8|305
1675141500000|2023-01-31 05:05:00|36011.7|35925.9|36010.8|35931.6|36036|35951.5|35971.5|35912|294
1675141800000|2023-01-31 05:10:00|36010.6|35931.8|36019.4|35932|36040.4|35946.6|35995|35922.4|263
1675142100000|2023-01-31 05:15:00|36019.1|35931.8|36022.9|35938.9|36036.4|35949|35999|35929.2|267
1675142400000|2023-01-31 05:20:00|36023|35938.8|36021.2|35926.4|36039.1|35943.2|36006.8|35920|239
1675142700000|2023-01-31 05:25:00|36031.6|35934.6|36013.2|35932.2|36050.4|35968.2|36000|35920.7|365
1675143000000|2023-01-31 05:30:00|36013.3|35932.3|36006.4|35931.7|36032.2|35940.9|36001.3|35922|349
1675143300000|2023-01-31 05:35:00|36006.2|35931.9|36020.7|35934.1|36038.8|35945.8|36003|35922|313
1675143600000|2023-01-31 05:40:00|36021|35934.2|36010.4|35930|36038.6|35944.4|36003.3|35910.5|269
1675143900000|2023-01-31 05:45:00|36010.5|35930.1|35976.2|35887.6|36034|35941|35976.2|35879.3|467
1675144200000|2023-01-31 05:50:00|36003.3|35886.4|35950.5|35861.5|36003.3|35902.3|35941.6|35853.7|402
1675144500000|2023-01-31 05:55:00|35950.4|35861.4|35978.4|35897.1|36006.7|35909.1|35942.5|35860.5|483
1675144800000|2023-01-31 06:00:00|35998.9|35894.7|36024.4|35921.8|36059.1|35945.3|35943.5|35878.2|644
1675145100000|2023-01-31 06:05:00|36025|35919.8|36063.7|35996.4|36101.9|36019.4|36022.5|35919.7|690
1675145400000|2023-01-31 06:10:00|36063.9|35996.3|36053.6|35979.2|36089|36007.3|36040.9|35970.3|443
1675145700000|2023-01-31 06:15:00|36053.5|35979.1|36054.5|35979|36067.8|35997.9|36017.9|35945|390
1675146000000|2023-01-31 06:20:00|36054.4|35978.6|36062.7|35959.9|36089|36020.3|36035.8|35946.5|437
1675146300000|2023-01-31 06:25:00|36014.7|35994.7|36056.8|35964.1|36069.8|35996.5|36014.7|35950.1|364
1675146600000|2023-01-31 06:30:00|36042.8|35978|36041.9|35965.3|36069.2|35983.5|36030|35951.9|362
1675146900000|2023-01-31 06:35:00|36042.1|35957.5|36062.1|35980.2|36067.5|35994.6|36010.4|35951.3|338
1675147200000|2023-01-31 06:40:00|36062|35980.1|36043.7|35980.5|36062.8|36007.8|36020.5|35978|242
1675147500000|2023-01-31 06:45:00|36043.8|35980.6|36033.3|35983.3|36060.6|36001.1|36010.4|35967.3|369
1675147800000|2023-01-31 06:50:00|36033.2|35983.2|36030.7|35980.7|36050|35999.7|36013.9|35963.7|249
1675148100000|2023-01-31 06:55:00|36032|35982|36039.5|35989.5|36067|36004.3|36020.5|35965.1|343
1675148400000|2023-01-31 07:00:00|36047|35983.9|36063.7|36000|36076.7|36009.1|36047|35972.6|635
1675148700000|2023-01-31 07:05:00|36065.8|36000.1|36064.3|35994.6|36071|36021|36027.5|35983.1|517
1675149000000|2023-01-31 07:10:00|36064.9|35999.9|36028.5|36008.5|36065|36017.5|36019.5|35979.7|556
1675149300000|2023-01-31 07:15:00|36028.4|36008.4|35982|35932|36041.1|36013.5|35928|35879.8|771
1675149600000|2023-01-31 07:20:00|35979.4|35929.4|35993.1|35929.8|35994.4|35947.1|35959.7|35909|487
1675149900000|2023-01-31 07:25:00|35992.7|35929.7|36026.9|35922|36038.8|35948.2|35986.2|35911.2|459
1675150200000|2023-01-31 07:30:00|36022.5|35925.5|36024.8|35974.8|36044.9|35975.9|36008.7|35914.2|536
1675150500000|2023-01-31 07:35:00|36023.7|35973.7|36000.2|35980.2|36031|35989.4|35992.7|35957.7|667
1675150800000|2023-01-31 07:40:00|36003.2|35983.2|36025|35949.4|36034|35985.4|36001.9|35942.9|513
1675151100000|2023-01-31 07:45:00|36022.6|35955.7|36011.4|35934.4|36059.3|35977.9|35994.6|35911.7|722
1675151400000|2023-01-31 07:50:00|36009.8|35938.9|36015.4|35944.9|36032.8|35984.6|35968.5|35923.7|624
1675151700000|2023-01-31 07:55:00|36017.7|35945.8|35998.4|35926.7|36032.6|35959|35991|35923.8|637
1675152000000|2023-01-31 08:00:00|35997.1|35927.6|35994.6|35974.6|36007.1|35975.7|35977.2|35926.3|663
1675152300000|2023-01-31 08:05:00|35992.9|35972.9|36069.1|36049.1|36098.3|36058.2|35984.7|35964.7|792
1675152600000|2023-01-31 08:10:00|36065.1|36045.1|36141.4|36121.4|36149.2|36129.2|36059.2|36021.1|873
1675152900000|2023-01-31 08:15:00|36140|36120|36132.5|36112.5|36183.9|36163.9|36120.5|36100.5|733
1675153200000|2023-01-31 08:20:00|36132.4|36112.4|36066.8|36046.8|36155|36119.5|36066.8|36038|604
1675153500000|2023-01-31 08:25:00|36066.9|36046.9|36059.2|36039.2|36068.2|36048.2|36043.6|36023.6|696
1675153800000|2023-01-31 08:30:00|36059.3|36039.3|36021.8|36001.8|36084.6|36064.6|36021.8|35968|671
1675154100000|2023-01-31 08:35:00|36022.1|36002.1|36062|36042|36068.1|36048.1|36012.1|35980.2|738
1675154400000|2023-01-31 08:40:00|36061.5|36041.5|36063.5|36043.5|36094.9|36058.5|36056.5|36016.3|778
1675154700000|2023-01-31 08:45:00|36062.8|36042.8|35974.4|35954.4|36064|36044|35966.2|35946.2|673
1675155000000|2023-01-31 08:50:00|35973.1|35953.1|35989.8|35969.8|36007.1|35977|35971.3|35939|453
1675155300000|2023-01-31 08:55:00|35991.7|35971.7|36001.5|35981.5|36003.7|35983.7|35981.3|35961.3|559
1675155600000|2023-01-31 09:00:00|36001.2|35981.2|36046.1|35996.1|36069.6|36014|35971|35945.5|733
1675155900000|2023-01-31 09:05:00|36031.2|36011.2|36002.6|35982.6|36033.8|36013.8|35999.3|35979.3|554
1675156200000|2023-01-31 09:10:00|36002.7|35982.7|35993.6|35973.6|36036|36005.1|35990.5|35970.1|636
1675156500000|2023-01-31 09:15:00|35994.2|35974.2|35985.9|35965.9|36009.7|35989.7|35962.9|35942.9|523
1675156800000|2023-01-31 09:20:00|35985.7|35965.7|35951.2|35931.2|35991.1|35971.1|35946.8|35926.8|447
1675157100000|2023-01-31 09:25:00|35953.4|35933.4|35950.4|35930.4|35956.9|35936.9|35937.1|35917.1|413
1675157400000|2023-01-31 09:30:00|35950.7|35930.7|35935.8|35915.8|35952.4|35932.4|35934|35914|541
1675157700000|2023-01-31 09:35:00|35937.6|35917.6|35953.3|35933.3|35984.5|35964.5|35927.9|35907.9|636
1675158000000|2023-01-31 09:40:00|35953.4|35933.4|35937|35917|35986|35947.7|35928.5|35884|511
1675158300000|2023-01-31 09:45:00|35937.1|35917.1|35952.2|35932.2|35955.6|35935.6|35920.2|35900.2|459
1675158600000|2023-01-31 09:50:00|35952.1|35932.1|35957.3|35937.3|35961.4|35941.4|35946.7|35926.7|473
1675158900000|2023-01-31 09:55:00|35957.8|35937.8|35955.3|35890.6|35971.5|35938.5|35862.9|35825|796
1675159200000|2023-01-31 10:00:00|35955.2|35899.4|35969.9|35949.9|36041|36003.6|35922.3|35894.6|801
1675159500000|2023-01-31 10:05:00|35967.8|35947.8|35973.3|35953.3|36004.2|35967.3|35958|35931.6|481
1675159800000|2023-01-31 10:10:00|35973.4|35953.4|35994.5|35974.5|35994.5|35974.5|35947.3|35927.3|484
1675160100000|2023-01-31 10:15:00|35994.8|35974.8|35993.1|35973.1|36004.4|35984.4|35985.6|35965.6|563
1675160400000|2023-01-31 10:20:00|35992.3|35972.3|35983.8|35963.8|36015|35986.2|35982.6|35946.2|570
1675160700000|2023-01-31 10:25:00|35983.7|35963.7|36002|35982|36014.4|35994.4|35983.5|35963.5|389
1675161000000|2023-01-31 10:30:00|36002.7|35982.7|36011.2|35991.2|36015.3|35995.3|35997|35977|587
1675161300000|2023-01-31 10:35:00|36010.6|35990.6|35975.3|35955.3|36010.9|35990.9|35975.3|35955.3|462
1675161600000|2023-01-31 10:40:00|35977.3|35957.3|35983.9|35963.9|35992.7|35972.7|35969.2|35949.2|643
1675161900000|2023-01-31 10:45:00|35984.1|35964.1|35989.6|35969.6|35990.5|35970.5|35979.1|35959.1|376
1675162200000|2023-01-31 10:50:00|35989.2|35969.2|35983.2|35963.2|35998|35978|35983.2|35963.2|370
1675162500000|2023-01-31 10:55:00|35983.6|35963.6|35988.2|35968.2|35992.5|35972.5|35979|35959|432
1675162800000|2023-01-31 11:00:00|35988.3|35968.3|35967.6|35947.6|35990.2|35970.2|35952.1|35932.1|534
1675163100000|2023-01-31 11:05:00|35965.7|35945.7|35935.9|35915.9|35973.9|35953.9|35932.6|35912.6|462
1675163400000|2023-01-31 11:10:00|35936|35916|35953|35933|35953.7|35933.7|35927.8|35907.8|346
1675163700000|2023-01-31 11:15:00|35952.8|35932.8|35979.7|35959.7|35980.8|35960.8|35939.8|35919.8|470
1675164000000|2023-01-31 11:20:00|35979.8|35959.8|35996.6|35976.6|36010|35990|35979.8|35959.8|357
1675164300000|2023-01-31 11:25:00|35996.7|35976.7|36002.2|35982.2|36006.9|35986.9|35995.1|35975.1|487
1675164600000|2023-01-31 11:30:00|36002.3|35982.3|35993.9|35973.9|36005|35985|35988.8|35968.8|488
1675164900000|2023-01-31 11:35:00|35994.2|35974.2|35972.5|35952.5|35994.9|35974.9|35962.3|35942.3|498
1675165200000|2023-01-31 11:40:00|35972.6|35952.6|35977|35957|35980.2|35960.2|35969|35949|427
1675165500000|2023-01-31 11:45:00|35976.9|35956.9|35975.4|35955.4|35982|35962|35971.7|35951.7|398
1675165800000|2023-01-31 11:50:00|35974.3|35954.3|35968.4|35948.4|35979.9|35959.9|35967|35947|375
1675166100000|2023-01-31 11:55:00|35968.3|35948.3|35960.4|35940.4|35972.3|35952.3|35957.8|35937.8|460
1675166400000|2023-01-31 12:00:00|35960.9|35940.9|35974.8|35954.8|35981.1|35961.1|35957.5|35937.5|561
1675166700000|2023-01-31 12:05:00|35974.7|35954.7|36001.9|35981.9|36021.4|36001.4|35967.1|35947.1|567
1675167000000|2023-01-31 12:10:00|36001.8|35981.8|36007.9|35987.9|36011|35991|35996.8|35976.8|376
1675167300000|2023-01-31 12:15:00|36008|35988|35994.9|35974.9|36010.2|35990.2|35989.6|35969.6|371
1675167600000|2023-01-31 12:20:00|35995|35975|36019.2|35999.2|36022.5|36002.5|35990|35970|404
1675167900000|2023-01-31 12:25:00|36019|35999|36027.8|36007.8|36038.1|36018.1|36010.5|35969|481
1675168200000|2023-01-31 12:30:00|36027.7|36007.7|36098.4|36078.4|36139.8|36119.8|36023|36003|482
1675168500000|2023-01-31 12:35:00|36098.6|36078.6|36077.8|36057.8|36137.8|36099.9|36048.6|36028.6|564
1675168800000|2023-01-31 12:40:00|36077.4|36057.4|36145.9|36125.9|36173.3|36142|36077.4|36057.4|533
1675169100000|2023-01-31 12:45:00|36146.1|36126.1|36089.3|36069.3|36148.6|36128.6|36088.4|36053|528
1675169400000|2023-01-31 12:50:00|36088.4|36068.4|36110|36090|36133.1|36113.1|36059|36039|571
1675169700000|2023-01-31 12:55:00|36109.3|36089.3|36107|36087|36112.7|36092.7|36090.3|36070.3|476
1675170000000|2023-01-31 13:00:00|36106.9|36086.9|36099.5|36079.5|36130|36090.3|36093.5|36065.2|535
1675170300000|2023-01-31 13:05:00|36099.1|36079.1|36057.3|36037.3|36121.2|36101.2|36056.8|36036.8|622
1675170600000|2023-01-31 13:10:00|36058.2|36038.2|36095.7|36075.7|36100.8|36080.8|36058.2|36034.1|560
1675170900000|2023-01-31 13:15:00|36096.9|36076.9|36081.3|36061.3|36103|36083|36058.5|36038.5|693
1675171200000|2023-01-31 13:20:00|36080.5|36060.5|36035.1|36015.1|36086.6|36066.6|36019.8|35999.6|867
1675171500000|2023-01-31 13:25:00|36034.6|36014.6|36077.7|36027.7|36090.8|36053.6|36028.2|35997.5|709
1675171800000|2023-01-31 13:30:00|36080.4|36030.4|35981.7|35961.7|36081.6|36031.6|35965.2|35912.6|1090
1675172100000|2023-01-31 13:35:00|35982.4|35962.4|35950|35930|35991.2|35970.9|35934|35914|1074
1675172400000|2023-01-31 13:40:00|35950.8|35930.8|35999.2|35979.2|36006|35986|35936.8|35916.8|891
1675172700000|2023-01-31 13:45:00|35997.9|35977.9|35992.9|35972.9|35999.5|35979.5|35967.5|35947.5|963
1675173000000|2023-01-31 13:50:00|35992.1|35972.1|35989.8|35969.8|35998.5|35978.5|35974.9|35954.9|875
1675173300000|2023-01-31 13:55:00|35990.3|35970.3|36006.6|35986.6|36016.8|35996.8|35975.1|35955.1|758
1675173600000|2023-01-31 14:00:00|36003.6|35983.6|35982.6|35962.6|36017.7|35997.7|35981.9|35961.9|767
1675173900000|2023-01-31 14:05:00|35980.4|35960.4|35994.5|35974.5|36011.2|35991.2|35980.4|35960.4|656
1675174200000|2023-01-31 14:10:00|35994.3|35974.3|35976.3|35956.3|36001|35981|35967.9|35947.9|629
1675174500000|2023-01-31 14:15:00|35975.8|35955.8|35984.8|35964.8|35998.6|35978.6|35971.1|35951.1|573
1675174800000|2023-01-31 14:20:00|35985.2|35965.2|35959.3|35939.3|35990.7|35970.7|35958.6|35938.6|503
1675175100000|2023-01-31 14:25:00|35958.6|35938.6|35969.4|35949.4|35974|35954|35948.8|35928.8|561
1675175400000|2023-01-31 14:30:00|35969.3|35949.3|35982|35962|35986.9|35966.9|35962.1|35942.1|712
1675175700000|2023-01-31 14:35:00|35983.1|35963.1|36016.9|35996.9|36024|35998.5|35982.4|35957|693
1675176000000|2023-01-31 14:40:00|36017.9|35997.9|36004.2|35984.2|36034|36003.5|35990.8|35956.2|704
1675176300000|2023-01-31 14:45:00|36003.9|35983.9|35985.6|35965.6|36042|36020.8|35981|35961|730
1675176600000|2023-01-31 14:50:00|35985.7|35965.7|35973|35953|35992.4|35972.4|35947.5|35927.5|797
1675176900000|2023-01-31 14:55:00|35973.1|35953.1|35970.2|35950.2|35995.1|35962.1|35931.1|35911.1|717
1675177200000|2023-01-31 15:00:00|35966.8|35946.8|35955.6|35935.6|35998.1|35950.6|35933.3|35913.3|849
1675177500000|2023-01-31 15:05:00|35955.5|35935.5|35988.6|35968.6|36000.9|35980.9|35955|35935|784
1675177800000|2023-01-31 15:10:00|35988.9|35968.9|35984.2|35964.2|36011.2|35991.2|35981.4|35961.4|800
1675178100000|2023-01-31 15:15:00|35983.7|35963.7|35961|35941|35991.3|35971.3|35951.7|35931.7|774
1675178400000|2023-01-31 15:20:00|35961.1|35941.1|35973|35953|35977.6|35957.6|35951.6|35931.6|710
1675178700000|2023-01-31 15:25:00|35972.9|35952.9|36027.2|36007.2|36046.7|36026.7|35970.5|35950.5|783
1675179000000|2023-01-31 15:30:00|36026.7|36006.7|35936.2|35916.2|36030.5|36010.5|35936.2|35916.2|748
1675179300000|2023-01-31 15:35:00|35936|35916|35940.3|35920.3|35946.7|35926.7|35923.8|35903.8|721
1675179600000|2023-01-31 15:40:00|35940.2|35920.2|35952.1|35932.1|35954.9|35934.9|35927.7|35907.7|754
1675179900000|2023-01-31 15:45:00|35950.3|35930.3|35940.1|35920.1|35968.7|35948.7|35919.1|35899.1|705
1675180200000|2023-01-31 15:50:00|35939.5|35919.5|35948.9|35928.9|35964.4|35944.4|35926.9|35906.9|883
1675180500000|2023-01-31 15:55:00|35947.9|35927.9|36038.8|36018.8|36078.2|36058.2|35947.3|35927.3|1017
1675180800000|2023-01-31 16:00:00|36044|36024|36054.1|36034.1|36089.1|36069.1|36027.7|36007.7|1006
1675181100000|2023-01-31 16:05:00|36053.9|36033.9|36054.5|36034.5|36069.8|36049.8|36036.4|36016.4|679
1675181400000|2023-01-31 16:10:00|36054.8|36034.8|36035.3|36015.3|36062.5|36042.5|36022.4|36002.4|694
1675181700000|2023-01-31 16:15:00|36035.2|36015.2|36034.7|36014.7|36052.3|36032.3|36026.6|36006.6|714
1675182000000|2023-01-31 16:20:00|36034.6|36014.6|36041.2|36021.2|36043.7|36023.7|36024.3|36004.3|623
1675182300000|2023-01-31 16:25:00|36041.6|36021.6|36041.7|36021.7|36044.4|36024.4|36026.6|36006.6|637
1675182600000|2023-01-31 16:30:00|36041.8|36021.8|36069.8|36049.8|36080.9|36060.9|36036.6|36016.6|669
1675182900000|2023-01-31 16:35:00|36070|36050|36082.4|36062.4|36083.2|36063.2|36064.4|36044.4|616
1675183200000|2023-01-31 16:40:00|36082.5|36062.5|36098|36078|36099.7|36079.7|36079.9|36059.9|556
1675183500000|2023-01-31 16:45:00|36097.1|36077.1|36057.7|36037.7|36106.4|36086.4|36044.2|35996.2|659
1675183800000|2023-01-31 16:50:00|36076.4|36010.5|36066.2|36046.2|36081.4|36049.3|36039.1|36003.3|842
1675184100000|2023-01-31 16:55:00|36066.5|36046.5|36052.7|36002.7|36082|36050.9|36033.4|35979|852
1675184400000|2023-01-31 17:00:00|36063.8|35991.6|36036.9|36016.9|36072|36020.2|36034.1|35988.7|668
1675184700000|2023-01-31 17:05:00|36035.1|36015.1|36045.2|36025.2|36060.6|36028.5|36027.2|35993.4|565
1675185000000|2023-01-31 17:10:00|36045.3|36025.3|36070.2|36050.2|36091.1|36056.5|36035.8|35990.8|637
1675185300000|2023-01-31 17:15:00|36071|36051|36045.7|36025.7|36084.9|36054.7|36043|36015.8|510
1675185600000|2023-01-31 17:20:00|36046.7|36026.7|36034.7|36014.7|36069.3|36031.9|36032.6|35989.5|600
1675185900000|2023-01-31 17:25:00|36035.1|36015.1|36042|36022|36065.3|36033.3|36031.9|35989|666
1675186200000|2023-01-31 17:30:00|36042.5|36022.5|36042.4|36022.4|36065.9|36034.9|36039.8|36002.9|711
1675186500000|2023-01-31 17:35:00|36042.3|36022.3|36002.9|35982.9|36045.7|36025.7|36000|35971.3|558
1675186800000|2023-01-31 17:40:00|36002.8|35982.8|35987.5|35967.5|36004.8|35984.8|35987.4|35967.4|416
1675187100000|2023-01-31 17:45:00|35988.2|35968.2|36001.4|35981.4|36002.9|35982.9|35976.4|35956.4|525
1675187400000|2023-01-31 17:50:00|36001.5|35981.5|36007.7|35987.7|36012.1|35992.1|35996.9|35976.9|441
1675187700000|2023-01-31 17:55:00|36007.4|35987.4|35982.3|35962.3|36021.1|36001.1|35979.9|35945.1|491
1675188000000|2023-01-31 18:00:00|35982.4|35962.4|35969.7|35949.7|35990.9|35968.7|35947.2|35926.5|456
1675188300000|2023-01-31 18:05:00|35970.8|35950.8|36013|35946.9|36016|35971.2|35965.2|35933.8|505
1675188600000|2023-01-31 18:10:00|35988|35968|35984|35964|36009.7|35973.7|35982.2|35946.4|341
1675188900000|2023-01-31 18:15:00|35984.2|35964.2|35994.7|35974.7|36029.7|35978.9|35983.1|35944.5|334
1675189200000|2023-01-31 18:20:00|35994.6|35974.6|35991.4|35971.4|36024.7|35975.5|35988.6|35946|274
1675189500000|2023-01-31 18:25:00|35992.9|35972.9|35990|35970|36036.5|35977|35985.4|35940.9|314
1675189800000|2023-01-31 18:30:00|35988.1|35968.1|35988.3|35968.3|36010.8|35977.8|35964|35919|398
1675190100000|2023-01-31 18:35:00|35984.6|35964.6|35979.6|35959.6|36019.9|35966.8|35970.1|35918|278
1675190400000|2023-01-31 18:40:00|35979.7|35959.7|35986.5|35936.5|36010.7|35969.2|35964.4|35922.5|286
1675190700000|2023-01-31 18:45:00|35986.3|35936.3|35996.9|35923.7|36001.2|35949.3|35960|35916.2|270
1675191000000|2023-01-31 18:50:00|35998.1|35919|35999.7|35935.2|36014|35963.4|35965|35913|251
1675191300000|2023-01-31 18:55:00|35974.9|35935.1|36000.5|35926.8|36012|35959|35969.2|35918|232
1675191600000|2023-01-31 19:00:00|35994.4|35928.3|35986.7|35936.7|36009.8|35959.8|35952.1|35911.2|587
1675191900000|2023-01-31 19:05:00|35971.6|35951.6|35964.4|35944.4|36008.9|35958|35962.4|35921|319
1675192200000|2023-01-31 19:10:00|35992.7|35925.8|35987.8|35937.8|36013|35959.2|35961.8|35920.5|341
1675192500000|2023-01-31 19:15:00|35969.2|35949.2|35969.7|35949.7|36009.3|35958|35965|35925.8|304
1675192800000|2023-01-31 19:20:00|35969.8|35949.8|35992.2|35942.2|36016.9|35960.6|35967.9|35924|285
1675193100000|2023-01-31 19:25:00|35992.6|35942.6|35970.4|35950.4|36010.5|35977.8|35968.8|35928|295
1675193400000|2023-01-31 19:30:00|35998.6|35934.7|35953.7|35933.7|36012.9|35965.6|35951.4|35922|330
1675193700000|2023-01-31 19:35:00|35953.8|35933.8|35961.5|35941.5|35964.1|35944.1|35949.6|35929.6|291
1675194000000|2023-01-31 19:40:00|35961.8|35941.8|35966.7|35946.7|35997|35958|35956.3|35927.6|443
1675194300000|2023-01-31 19:45:00|35966.8|35946.8|35976.9|35956.9|36009|35959.2|35960.9|35938.7|376
1675194600000|2023-01-31 19:50:00|35976.7|35956.7|35970.4|35950.4|35995|35961.7|35967.4|35939.5|316
1675194900000|2023-01-31 19:55:00|35970.3|35950.3|35981.2|35961.2|36017|35977.6|35970.3|35946|476
1675195200000|2023-01-31 20:00:00|35979.1|35959.1|35980.2|35960.2|35985.9|35965.9|35974.2|35954.2|354
1675195500000|2023-01-31 20:05:00|35980.1|35960.1|35974.8|35954.8|36009|35976|35969.4|35945.2|272
1675195800000|2023-01-31 20:10:00|35974.7|35954.7|35974.6|35954.6|35982.5|35962.5|35972.5|35952.5|266
1675196100000|2023-01-31 20:15:00|35974.7|35954.7|35985.8|35965.8|35993.7|35973.7|35973.1|35953.1|308
1675196400000|2023-01-31 20:20:00|35987.2|35967.2|35981.2|35961.2|35989.1|35969.1|35978.9|35958.9|299
1675196700000|2023-01-31 20:25:00|35981.3|35961.3|35994.5|35974.5|35996.9|35976.9|35976.4|35956.4|343
1675197000000|2023-01-31 20:30:00|35991.5|35971.5|36009.4|35959.4|36034|35980.2|35985.6|35940|329
1675197300000|2023-01-31 20:35:00|36010|35960|36018.7|35968.7|36034.6|35983.7|35995.5|35946|331
1675197600000|2023-01-31 20:40:00|36018.6|35968.6|36016.1|35953.2|36035.8|35982.4|35993.4|35941.3|353
1675197900000|2023-01-31 20:45:00|36016.6|35949.2|36003.9|35953.9|36024|35976.4|35977.8|35921|413
1675198200000|2023-01-31 20:50:00|36004.1|35954.1|35989.8|35939.8|36018.6|35965.4|35976.4|35929.3|558
1675198500000|2023-01-31 20:55:00|35990|35940|35997.1|35929.8|36011.5|35946.3|35976.6|35919.2|650
1675198800000|2023-01-31 21:00:00|35994.4|35929.2|35997.6|35931.4|36005.3|35960.7|35961.9|35910|509
1675199100000|2023-01-31 21:05:00|35997.2|35931|36003.5|35929.1|36006.3|35964.6|35968.4|35916|266
1675199400000|2023-01-31 21:10:00|35989.8|35939.8|35973.9|35953.9|36000.2|35957.6|35971.2|35928|288
1675199700000|2023-01-31 21:15:00|35997|35932.1|35974.4|35954.4|35997|35962.2|35968|35925|337
1675200000000|2023-01-31 21:20:00|35974.3|35954.3|35978.7|35958.7|35997.5|35960.6|35972.3|35943.1|202
1675200300000|2023-01-31 21:25:00|35978.4|35958.4|35981.8|35961.8|36006.4|35973|35977.7|35938.6|391
1675200600000|2023-01-31 21:30:00|35981.2|35961.2|35995.7|35945.7|36010.4|35966.3|35978.4|35933.2|306
1675200900000|2023-01-31 21:35:00|36001.7|35938.2|35999.3|35949.3|36010.3|35969|35980.5|35936|191
1675201200000|2023-01-31 21:40:00|35999.1|35949.1|35998|35948|36015|35965.5|35981.6|35929|211
1675201500000|2023-01-31 21:45:00|35998.2|35948.2|36008.5|35958.5|36025.2|35978.8|35987|35937.7|419
1675201800000|2023-01-31 21:50:00|36008.2|35958.2|36014.7|35950.4|36025.3|35980.6|35993.7|35933|349
1675202100000|2023-01-31 21:55:00|36021.6|35944.2|36061.9|35941.9|36085.5|35965.5|36013.3|35928|638
1675202400000|2023-01-31 22:00:00|36059.3|35939.3|36049.4|35929.4|36063.2|35954.2|36049.1|35929.4|123
1675202700000|2023-01-31 22:05:00|36043.9|35951.3|36053.5|35940.4|36062.3|35966.9|36043.1|35927.4|54
1675203000000|2023-01-31 22:10:00|36054.3|35941.4|36044.5|35924.5|36064.7|35952.4|36043.1|35923.9|93
1675203300000|2023-01-31 22:15:00|36043.9|35923.9|36061.1|35943.2|36061.1|35955.8|36043.9|35923.9|92
1675203600000|2023-01-31 22:20:00|36059.4|35941.8|36058.8|35938.8|36065|35961.1|36045.8|35933.9|86
1675203900000|2023-01-31 22:25:00|36059|35939|36064.1|35944.1|36067.1|35958.3|36054.7|35937.1|107
1675204200000|2023-01-31 22:30:00|36059.8|35954|36061.6|35941.6|36071.1|35966.9|36049|35940.6|227
1675204500000|2023-01-31 22:35:00|36061.7|35941.7|36063.7|35943.7|36068.8|35961.8|36057.1|35941|120
1675204800000|2023-01-31 22:40:00|36054.2|35962|36063.9|35943.9|36066.4|35962.4|36054.2|35941|76
1675205100000|2023-01-31 22:45:00|36060.1|35940.1|36066|35946|36074.1|35964.3|36056|35936|152
1675205400000|2023-01-31 22:50:00|36064.5|35944.5|36067.2|35947.2|36069.5|35966.7|36053.4|35933.4|168
1675205700000|2023-01-31 22:55:00|36064.9|35944.9|36064.6|35944.6|36079.5|35967.8|36052.9|35940.1|134
1675206000000|2023-01-31 23:00:00|36070.7|35950.7|36068.8|35948.8|36082|35972|36055.4|35935.4|300
1675206300000|2023-01-31 23:05:00|36068.7|35948.7|36065.4|35945.4|36078.4|35959.9|36057|35937|149
1675206600000|2023-01-31 23:10:00|36075.4|35955.4|36065.7|35945.7|36075.9|35964.4|36051.9|35931.9|285
1675206900000|2023-01-31 23:15:00|36066.3|35946.3|36058|35952.7|36072.5|35965|36042.7|35933.9|315
1675207200000|2023-01-31 23:20:00|36056.3|35936.3|36055.6|35942.1|36071.6|35978.5|36028.5|35932.2|232
1675207500000|2023-01-31 23:25:00|36061.3|35942|36070|35950|36075.3|35970.1|36038.7|35918.7|232
1675207800000|2023-01-31 23:30:00|36062.8|35960.9|36070.2|35962.9|36081|35976.3|36051.6|35938.1|305
1675208100000|2023-01-31 23:35:00|36070.1|35962.8|36064.1|35944.1|36080.2|35975.3|36053.7|35937.8|312
1675208400000|2023-01-31 23:40:00|36058.8|35938.8|36064.9|35944.9|36085.1|35976.7|36055.3|35938.8|170
1675208700000|2023-01-31 23:45:00|36067.5|35947.5|36065.4|35945.4|36081.4|35973.8|36058.8|35938.8|183
1675209000000|2023-01-31 23:50:00|36070.8|35964.4|36072.8|35952.8|36079.6|35965.7|36053|35938.1|237
1675209300000|2023-01-31 23:55:00|36072|35952|36071.3|35953|36083.9|35979.2|36058.8|35940.9|250
1675209600000|2023-02-01 00:00:00|36069.1|35951.9|36069.2|35956|36089|35986.5|36052|35940.9|418
1675209900000|2023-02-01 00:05:00|36069.1|35955.9|36065.6|35985.7|36083.6|35996|36058.3|35944.5|285
1675210200000|2023-02-01 00:10:00|36065.5|35985.3|36070|35957.4|36094.6|35997|36060.1|35941.8|341
1675210500000|2023-02-01 00:15:00|36069.9|35975.7|36074.5|35954.5|36085.5|35982.2|36065.2|35946|259
1675210800000|2023-02-01 00:20:00|36074.4|35954.4|36065.5|35950.9|36086.1|36013.5|36033.5|35946.9|273
1675211100000|2023-02-01 00:25:00|36065.6|35951.4|36077.7|35961.5|36081.6|35992|36052|35947.1|324
1675211400000|2023-02-01 00:30:00|36077.8|35949.3|36060.3|35966.5|36081.4|35986.3|36057.2|35937.2|346
1675211700000|2023-02-01 00:35:00|36060.5|35966.1|36048.8|35965.6|36068.1|35983|36033|35933.1|323
1675212000000|2023-02-01 00:40:00|36048.7|35965.5|36053.6|35950.5|36062.9|35994.5|36014.5|35942|252
1675212300000|2023-02-01 00:45:00|36053.5|35950.4|36049.2|35965.7|36066.6|35997.5|36017.5|35946.2|302
1675212600000|2023-02-01 00:50:00|36048.9|35965.6|36047.6|35963.8|36064.1|35997.5|36017.5|35944.1|443
1675212900000|2023-02-01 00:55:00|36047.3|35962.2|36048.7|35955.3|36065.2|35972.6|36040.9|35932.3|323
1675213200000|2023-02-01 01:00:00|36048.6|35955.6|36066.7|35966.1|36075.9|35975.6|36035.4|35944.4|454
1675213500000|2023-02-01 01:05:00|36066.6|35967.2|36062.1|35963.9|36083.6|35977.9|36061.1|35951.8|385
1675213800000|2023-02-01 01:10:00|36068.1|35966.5|36065.8|35965.7|36083.9|36008.5|36028.5|35948.2|392
1675214100000|2023-02-01 01:15:00|36066.2|35965.3|36060.9|35968.5|36076.7|35985.2|36052.9|35949.1|407
1675214400000|2023-02-01 01:20:00|36067.9|35968.3|36062.4|35969.2|36082|35980.7|36049.3|35948.6|361
1675214700000|2023-02-01 01:25:00|36051.6|35966.8|36063.6|35966.2|36082.9|35994.8|36044.8|35951.3|410
1675215000000|2023-02-01 01:30:00|36065.2|35974.2|36063.9|35954|36081.3|35984.2|36049|35950.4|357
1675215300000|2023-02-01 01:35:00|36063.2|35954.1|36061|35963.2|36080.6|35981.3|36050.7|35946.4|357
1675215600000|2023-02-01 01:40:00|36061.1|35963.3|36062.3|35956.9|36080.5|35979.3|36050.5|35942.2|306
1675215900000|2023-02-01 01:45:00|36058|35970.1|36069.2|35979.2|36085.2|35986.8|36055.8|35946.4|304
1675216200000|2023-02-01 01:50:00|36069.9|35979.3|36074.4|35976.7|36089.6|35992.7|36057.7|35956|401
1675216500000|2023-02-01 01:55:00|36074.3|35977.7|36067.7|35980.8|36096.3|35990.3|36062.9|35964.9|356
1675216800000|2023-02-01 02:00:00|36067.3|35980.5|36088.2|35972.5|36096|36011.2|36061.2|35960.4|390
1675217100000|2023-02-01 02:05:00|36088.3|35972.4|36078.7|35965.2|36098|35998.8|36070.8|35965.2|288
1675217400000|2023-02-01 02:10:00|36087.4|35967.4|36079.1|35986.6|36091.1|36023.5|36043.5|35967.4|300
1675217700000|2023-02-01 02:15:00|36079|35986.5|36088.3|35976.6|36106.9|36004|36068.7|35970|352
1675218000000|2023-02-01 02:20:00|36088.4|35976.7|36084|36000.1|36101.4|36010|36060|35972.2|289
1675218300000|2023-02-01 02:25:00|36084.1|36000.7|36081.6|35988.2|36098.3|36004.3|36069.7|35971.7|341
1675218600000|2023-02-01 02:30:00|36081.5|35988|36080.7|35987.5|36094.5|36003.7|36068.3|35972.1|364
1675218900000|2023-02-01 02:35:00|36081|35987.2|36087.4|36002.5|36098.6|36014|36064|35966.4|356
1675219200000|2023-02-01 02:40:00|36087.9|36003|36091.2|35999|36105.9|36010.3|36075.3|35977.4|325
1675219500000|2023-02-01 02:45:00|36083.8|35999.1|36101.2|35993.3|36101.2|36012.6|36077.6|35977.4|350
1675219800000|2023-02-01 02:50:00|36099.7|36000.2|36091.6|35988.4|36101.7|36009.3|36074.7|35982.4|300
1675220100000|2023-02-01 02:55:00|36085.3|35988.6|36086.9|36002|36097.8|36006.7|36068.9|35972.4|355
1675220400000|2023-02-01 03:00:00|36085.5|35993.8|36084.3|35993.4|36101.9|36012.3|36076.3|35976.9|372
1675220700000|2023-02-01 03:05:00|36084.1|35993.2|36085.2|35977.2|36096.9|36024.5|36044.5|35972.1|318
1675221000000|2023-02-01 03:10:00|36078.4|35993.6|36077|35985.5|36089.2|35995.8|36075.3|35968.8|399
1675221300000|2023-02-01 03:15:00|36077.1|35985.8|36090.5|35983.9|36093.8|36001.3|36066.3|35968.4|224
1675221600000|2023-02-01 03:20:00|36093.2|35983.8|36074.8|35979.7|36093.2|35993.6|36067.5|35968|280
1675221900000|2023-02-01 03:25:00|36074.9|35979.8|36064.9|35969.9|36084.6|35987.2|36062|35955.8|235
1675222200000|2023-02-01 03:30:00|36065.9|35971.2|36068.7|35972.6|36086.4|35988.1|36059.8|35957.3|264
1675222500000|2023-02-01 03:35:00|36068.8|35973.8|36068.8|35984.4|36089.3|35999|36049|35960.9|266
1675222800000|2023-02-01 03:40:00|36068.2|35984.3|36067.5|35959.9|36079.4|35986.6|36057.1|35953.3|239
1675223100000|2023-02-01 03:45:00|36068.7|35967.6|36069|35962.3|36072.5|35980.9|36053.2|35953.2|230
1675223400000|2023-02-01 03:50:00|36069.1|35962.2|36061.7|35954.5|36074.7|35983|36048.8|35949|287
1675223700000|2023-02-01 03:55:00|36061.8|35954.6|36056.6|35965.5|36074.9|35971.9|36049.5|35944.9|227
1675224000000|2023-02-01 04:00:00|36056.9|35965.6|36049.5|35963.6|36071.4|35997.5|36017.5|35942.3|269
1675224300000|2023-02-01 04:05:00|36049.1|35963.2|36056|35945.2|36064.7|35965.8|36037.9|35939.5|279
1675224600000|2023-02-01 04:10:00|36048.8|35954.8|36045.1|35959.2|36068.1|35971.3|36035|35937.1|264
1675224900000|2023-02-01 04:15:00|36045.2|35959.1|36041.3|35950.3|36063.4|35967.7|36031.2|35936.5|283
1675225200000|2023-02-01 04:20:00|36041|35948.1|36043|35956.7|36054.6|35961.4|36035.9|35936.1|234
1675225500000|2023-02-01 04:25:00|36042.9|35956.6|36043.3|35951.4|36060.1|35976.1|36034.5|35939.9|257
1675225800000|2023-02-01 04:30:00|36043|35951.1|36043|35950.4|36061.5|35963.6|36033.3|35929|342
1675226100000|2023-02-01 04:35:00|36042.9|35950.3|36038.8|35952.9|36060|35958.4|36026.3|35930.5|370
1675226400000|2023-02-01 04:40:00|36046.4|35937.8|36046.1|35941.1|36054.7|35983.5|36003.5|35926.2|338
1675226700000|2023-02-01 04:45:00|36040.5|35941.2|36045.5|35958.7|36060.8|35966.5|36032.8|35937.4|312
1675227000000|2023-02-01 04:50:00|36052.1|35941|36042.5|35956.9|36065.1|35964.3|36030.7|35932.1|342
1675227300000|2023-02-01 04:55:00|36042.6|35957.1|36041.7|35946.6|36053.9|35962.3|36031.5|35931.9|231
1675227600000|2023-02-01 05:00:00|36043.7|35947.7|36041.9|35947.2|36063.2|35965|36031.4|35928.3|316
1675227900000|2023-02-01 05:05:00|36041.8|35947.3|36035.2|35942.3|36058.1|35959.3|36027|35927.3|291
1675228200000|2023-02-01 05:10:00|36035.8|35942.6|36028.7|35935.3|36051.6|35948.4|36018.4|35927|260
1675228500000|2023-02-01 05:15:00|36028.4|35935.4|36027.8|35943.6|36052|35950.3|36013.4|35917.2|326
1675228800000|2023-02-01 05:20:00|36018|35935.3|36030.8|35941.3|36047.5|35974.5|35994.5|35918.2|250
1675229100000|2023-02-01 05:25:00|36031.1|35940.9|36039.8|35947.6|36055.8|35954.8|36019.3|35921.7|364
1675229400000|2023-02-01 05:30:00|36052|35947.5|36030.5|35936.4|36063.5|35964|36014|35927.6|369
1675229700000|2023-02-01 05:35:00|36031.1|35936.6|36033.4|35940.6|36049.4|35954.8|36016.6|35928.5|258
1675230000000|2023-02-01 05:40:00|36033.3|35940.7|36028|35949.1|36050.9|35961.4|36010|35932.2|400
1675230300000|2023-02-01 05:45:00|36027.4|35948.5|35994.5|35916.3|36041.5|35956.9|35991.9|35914.9|533
1675230600000|2023-02-01 05:50:00|35993.3|35916.2|35982.1|35915.4|36008.1|35927.7|35975.8|35892.6|404
1675230900000|2023-02-01 05:55:00|35983.3|35912.7|35961.4|35911.4|35992|35925|35958.7|35903.1|391
1675231200000|2023-02-01 06:00:00|35961.6|35911.6|35982.5|35919.3|35994.6|35932.7|35947.4|35906.8|486
1675231500000|2023-02-01 06:05:00|35976.4|35926.4|35977.7|35927.7|35991|35941.7|35953.5|35907.1|360
1675231800000|2023-02-01 06:10:00|35977.1|35927.1|35987.5|35920.4|35990.2|35944.6|35956.4|35913.1|282
1675232100000|2023-02-01 06:15:00|35987.2|35920|35959.8|35939.8|35989.6|35944.6|35959.6|35918.3|277
1675232400000|2023-02-01 06:20:00|35959.7|35939.7|35973.5|35923.5|35987.8|35943.5|35955.5|35911.6|296
1675232700000|2023-02-01 06:25:00|35973.4|35923.4|35990.5|35917.1|36000.7|35941.7|35957.5|35907.8|272
1675233000000|2023-02-01 06:30:00|35990.4|35917.2|35977.4|35909|35990.4|35941.7|35951.8|35902.5|313
1675233300000|2023-02-01 06:35:00|35967.7|35917.7|35972.2|35903.1|35981.5|35932.4|35941.8|35896.9|378
1675233600000|2023-02-01 06:40:00|35972.3|35904.3|35977.1|35927.1|35992.9|35940|35948.3|35893.7|339
1675233900000|2023-02-01 06:45:00|35977.2|35927.2|35982.4|35932.4|35991.7|35951.8|35959|35909.9|393
1675234200000|2023-02-01 06:50:00|35982.9|35932.9|35976.1|35926.1|36018|35953.1|35964.1|35902|539
1675234500000|2023-02-01 06:55:00|35976.3|35926.3|35956.4|35936.4|36007|35944.9|35951.7|35894|429
1675234800000|2023-02-01 07:00:00|35956.7|35936.7|35948.1|35928.1|35965.7|35945.7|35947.8|35927.8|775
1675235100000|2023-02-01 07:05:00|35947.7|35927.7|35941.1|35921.1|35969.7|35949.7|35935.9|35915.9|644
1675235400000|2023-02-01 07:10:00|35941.2|35921.2|35947.9|35927.9|35953.1|35933.1|35938.3|35918.3|543
1675235700000|2023-02-01 07:15:00|35947.8|35927.8|35927.3|35907.3|35947.8|35927.8|35923.9|35903.9|463
1675236000000|2023-02-01 07:20:00|35927.4|35907.4|35934.7|35914.7|35973|35924.5|35904.9|35881|522
1675236300000|2023-02-01 07:25:00|35937.4|35917.4|35948.5|35877.6|35961.6|35923.7|35906.8|35871.7|447
1675236600000|2023-02-01 07:30:00|35952|35874.7|35942.3|35922.3|35953.1|35922.5|35922.6|35873|482
1675236900000|2023-02-01 07:35:00|35938.7|35918.7|35955.3|35935.3|35971|35951|35937.2|35917.2|403
1675237200000|2023-02-01 07:40:00|35955.4|35935.4|35961.1|35941.1|36002.7|35962.3|35949.9|35911.1|432
1675237500000|2023-02-01 07:45:00|35961|35941|35963.5|35943.5|35988.7|35947.9|35950.6|35917.3|583
1675237800000|2023-02-01 07:50:00|35964.4|35944.4|35955.9|35935.9|35994.1|35952.1|35949.3|35921.5|583
1675238100000|2023-02-01 07:55:00|35955.8|35935.8|35943|35823|35971.6|35935.8|35892.6|35800.1|703
1675238400000|2023-02-01 08:00:00|35944.3|35831.6|35929.3|35909.3|35959.6|35916.2|35883.5|35831.6|765
1675238700000|2023-02-01 08:05:00|35925.5|35905.5|35960.5|35940.5|35983.3|35948.1|35925.5|35886|556
1675239000000|2023-02-01 08:10:00|35962.2|35942.2|35988.1|35968.1|36013|35977.4|35953.8|35933.8|481
1675239300000|2023-02-01 08:15:00|35988.2|35968.2|35956.3|35936.3|35995.6|35975.6|35952.2|35932.2|502
1675239600000|2023-02-01 08:20:00|35956|35936|35947.6|35927.6|35979.6|35959.6|35946.1|35926.1|715
1675239900000|2023-02-01 08:25:00|35947.8|35927.8|35949.5|35929.5|35964.8|35944.8|35936.2|35916.2|711
1675240200000|2023-02-01 08:30:00|35949|35929|35902.9|35882.9|35949|35929|35887.1|35867.1|653
1675240500000|2023-02-01 08:35:00|35903|35883|35892.5|35872.5|35912|35887.4|35853.5|35826.7|577
1675240800000|2023-02-01 08:40:00|35891.7|35871.7|35855.8|35835.8|35891.7|35871.7|35827.6|35807.6|618
1675241100000|2023-02-01 08:45:00|35853.3|35833.3|35850.7|35830.7|35891.4|35858.5|35827.2|35794|602
1675241400000|2023-02-01 08:50:00|35871.7|35808.5|35831.1|35811.1|35871.7|35841.3|35822.6|35802.6|574
1675241700000|2023-02-01 08:55:00|35828.4|35808.4|35833.7|35813.7|35842.2|35822.2|35828.4|35808.4|555
1675242000000|2023-02-01 09:00:00|35832.3|35812.3|35862.2|35842.2|35862.7|35842.7|35829.6|35809.6|635
1675242300000|2023-02-01 09:05:00|35860.9|35840.9|35853.6|35833.6|35866.6|35846.6|35848|35828|474
1675242600000|2023-02-01 09:10:00|35853.5|35833.5|35841.2|35821.2|35858.4|35838.4|35840.1|35820.1|453
1675242900000|2023-02-01 09:15:00|35841.1|35821.1|35846.1|35826.1|35852.3|35832.3|35839.8|35819.8|538
1675243200000|2023-02-01 09:20:00|35846|35826|35848|35828|35855.5|35835.5|35845.2|35825.2|467
1675243500000|2023-02-01 09:25:00|35848.1|35828.1|35853|35833|35872.2|35852.2|35830.8|35810.8|537
1675243800000|2023-02-01 09:30:00|35853.1|35833.1|35872.1|35852.1|35886.2|35866.2|35848.6|35828.6|494
1675244100000|2023-02-01 09:35:00|35872|35852|35824.5|35804.5|35876|35856|35812.3|35792.3|665
1675244400000|2023-02-01 09:40:00|35824.4|35804.4|35850.5|35830.5|35852.1|35832.1|35810.6|35790.6|518
1675244700000|2023-02-01 09:45:00|35850.4|35830.4|35840.9|35820.9|35851.7|35831.7|35833.4|35813.4|499
1675245000000|2023-02-01 09:50:00|35841.1|35821.1|35867.2|35847.2|35867.2|35847.2|35835|35815|535
1675245300000|2023-02-01 09:55:00|35864.7|35844.7|35872.4|35808.9|35880.7|35850.4|35849.1|35806.9|436
1675245600000|2023-02-01 10:00:00|35873.6|35823.6|35861.6|35841.6|35883.1|35857.1|35835.3|35812.6|672
1675245900000|2023-02-01 10:05:00|35859.7|35839.7|35846.7|35826.7|35872.4|35852.4|35843.8|35823.8|562
1675246200000|2023-02-01 10:10:00|35846|35826|35834.2|35814.2|35847.9|35827.9|35824|35804|475
1675246500000|2023-02-01 10:15:00|35834.3|35814.3|35842.7|35822.7|35847|35827|35831.3|35811.3|395
1675246800000|2023-02-01 10:20:00|35843|35823|35839.8|35819.8|35854.6|35834.6|35823.9|35803.9|379
1675247100000|2023-02-01 10:25:00|35839.6|35819.6|35828.1|35808.1|35840.3|35820.3|35820.4|35800.4|413
1675247400000|2023-02-01 10:30:00|35828.6|35808.6|35832.3|35812.3|35832.6|35812.6|35820|35800|364
1675247700000|2023-02-01 10:35:00|35831.8|35811.8|35828.4|35808.4|35836|35816|35822|35802|332
1675248000000|2023-02-01 10:40:00|35828.1|35808.1|35825.7|35805.7|35832.9|35812.9|35816.7|35796.7|386
1675248300000|2023-02-01 10:45:00|35825.6|35805.6|35829|35809|35851|35817.9|35803.6|35783.6|376
1675248600000|2023-02-01 10:50:00|35828.8|35808.8|35820.1|35800.1|35829.4|35809.4|35793.2|35773.2|488
1675248900000|2023-02-01 10:55:00|35819.2|35799.2|35814.7|35794.7|35829.5|35809.5|35814.6|35794.6|358
1675249200000|2023-02-01 11:00:00|35815.5|35795.5|35797|35777|35845|35802.2|35795.2|35775.2|531
1675249500000|2023-02-01 11:05:00|35795.1|35775.1|35814.3|35794.3|35833|35796.4|35792.9|35766|433
1675249800000|2023-02-01 11:10:00|35814.2|35794.2|35805.6|35785.6|35838|35798.2|35799.4|35766|447
1675250100000|2023-02-01 11:15:00|35806.1|35786.1|35790.1|35770.1|35833|35787.8|35786.5|35759|399
1675250400000|2023-02-01 11:20:00|35790|35770|35788.9|35768.9|35798.5|35778.5|35783|35763|546
1675250700000|2023-02-01 11:25:00|35789.1|35769.1|35804.8|35784.8|35826|35785.7|35788.3|35761|537
1675251000000|2023-02-01 11:30:00|35805.1|35785.1|35814.1|35794.1|35814.8|35794.8|35793.5|35773.5|520
1675251300000|2023-02-01 11:35:00|35814.2|35794.2|35812.6|35792.6|35826.5|35806.5|35809.9|35789.9|425
1675251600000|2023-02-01 11:40:00|35812.4|35792.4|35811.3|35791.3|35831|35794.1|35802.6|35764|422
1675251900000|2023-02-01 11:45:00|35835|35770|35814.7|35794.7|35835|35797.2|35806.6|35770|368
1675252200000|2023-02-01 11:50:00|35813.8|35793.8|35826.8|35806.8|35827|35807|35810.2|35790.2|372
1675252500000|2023-02-01 11:55:00|35826.9|35806.9|35818.8|35798.8|35826.9|35806.9|35812.9|35792.9|351
1675252800000|2023-02-01 12:00:00|35820.5|35800.5|35851.3|35831.3|35863.7|35843.7|35816|35796|478
1675253100000|2023-02-01 12:05:00|35852|35832|35838|35818|35858.8|35838.8|35823.8|35803.8|524
1675253400000|2023-02-01 12:10:00|35837.3|35817.3|35839|35819|35856.3|35836.3|35825.7|35805.7|437
1675253700000|2023-02-01 12:15:00|35839.6|35819.6|35806.3|35786.3|35857.3|35820.5|35800.3|35780.3|402
1675254000000|2023-02-01 12:20:00|35809.1|35789.1|35754.5|35734.5|35818.7|35798.7|35754.5|35734.5|532
1675254300000|2023-02-01 12:25:00|35754.6|35734.6|35786.9|35766.9|35795.4|35775.4|35754.6|35734.6|419
1675254600000|2023-02-01 12:30:00|35787|35767|35780.4|35760.4|35803.4|35783.4|35776.6|35756.6|516
1675254900000|2023-02-01 12:35:00|35780.5|35760.5|35809.1|35789.1|35813.1|35793.1|35766.3|35746.3|476
1675255200000|2023-02-01 12:40:00|35809.3|35789.3|35788.7|35768.7|35809.6|35789.6|35783.8|35763.8|373
1675255500000|2023-02-01 12:45:00|35788.6|35768.6|35843.9|35823.9|35851|35831|35776.4|35756.4|559
1675255800000|2023-02-01 12:50:00|35843.8|35823.8|35821.8|35801.8|35846.2|35826.2|35813.2|35793.2|526
1675256100000|2023-02-01 12:55:00|35820.9|35800.9|35815.3|35795.3|35827.1|35807.1|35797.9|35777.9|561
1675256400000|2023-02-01 13:00:00|35815.2|35795.2|35817.2|35797.2|35826.4|35806.4|35807.3|35787.3|565
1675256700000|2023-02-01 13:05:00|35816.7|35796.7|35841.1|35821.1|35876.3|35856.3|35812.8|35792.8|545
1675257000000|2023-02-01 13:10:00|35839.1|35819.1|35852.5|35783.4|35852.7|35821.7|35821|35782.2|502
1675257300000|2023-02-01 13:15:00|35853|35781|35785.9|35765.9|35853.5|35781|35758.5|35711|821
1675257600000|2023-02-01 13:20:00|35788.2|35768.2|35798.4|35778.4|35802.6|35782.6|35763.3|35743.3|761
1675257900000|2023-02-01 13:25:00|35798.3|35778.3|35810.2|35790.2|35815.2|35795.2|35792.9|35772.9|639
1675258200000|2023-02-01 13:30:00|35808.4|35788.4|35782.2|35762.2|35811.9|35791.9|35767.4|35747.4|673
1675258500000|2023-02-01 13:35:00|35783.5|35763.5|35781|35761|35788.7|35768.7|35771.3|35751.3|576
1675258800000|2023-02-01 13:40:00|35780.5|35760.5|35771.9|35751.9|35788.4|35768.4|35765|35745|573
1675259100000|2023-02-01 13:45:00|35772.2|35752.2|35775.4|35755.4|35783.9|35763.9|35752.3|35732.3|570
1675259400000|2023-02-01 13:50:00|35774.8|35754.8|35758.8|35738.8|35776.1|35756.1|35756.5|35736.5|552
1675259700000|2023-02-01 13:55:00|35758.9|35738.9|35776.8|35756.8|35777.8|35757.8|35757|35737|622
1675260000000|2023-02-01 14:00:00|35776.9|35756.9|35778.7|35758.7|35779.9|35759.9|35770.5|35750.5|531
1675260300000|2023-02-01 14:05:00|35778.8|35758.8|35780.5|35760.5|35782.2|35762.2|35753.7|35733.7|555
1675260600000|2023-02-01 14:10:00|35780.6|35760.6|35775.2|35755.2|35780.6|35760.6|35767|35747|534
1675260900000|2023-02-01 14:15:00|35773.6|35753.6|35824.5|35804.5|35838.2|35818.2|35773.6|35753.6|543
1675261200000|2023-02-01 14:20:00|35823.8|35803.8|35833.4|35813.4|35834.9|35814.9|35798.8|35778.8|598
1675261500000|2023-02-01 14:25:00|35834.8|35814.8|35827.4|35807.4|35854.9|35834.9|35811.4|35791.4|563
1675261800000|2023-02-01 14:30:00|35827.1|35807.1|35829.8|35809.8|35876.3|35837.3|35818.5|35798.5|690
1675262100000|2023-02-01 14:35:00|35827.9|35807.9|35812.8|35792.8|35832.9|35812.9|35811|35791|540
1675262400000|2023-02-01 14:40:00|35810.5|35790.5|35818.8|35798.8|35819.9|35799.9|35803.4|35783.4|471
1675262700000|2023-02-01 14:45:00|35819.4|35799.4|35823.1|35803.1|35825.9|35805.9|35789.8|35769.8|601
1675263000000|2023-02-01 14:50:00|35824.4|35804.4|35792|35772|35824.5|35804.5|35785.4|35765.4|596
1675263300000|2023-02-01 14:55:00|35796.2|35776.2|35834.5|35756.2|35836.5|35802.6|35790|35754.3|588
1675263600000|2023-02-01 15:00:00|35832.1|35744.1|35837.1|35817.1|35898.7|35860.2|35800.7|35744.1|1008
1675263900000|2023-02-01 15:05:00|35833.9|35813.9|35861.8|35841.8|35878|35858|35831.9|35811.9|869
1675264200000|2023-02-01 15:10:00|35861.9|35841.9|35844.6|35824.6|35871|35842|35824.1|35797|796
1675264500000|2023-02-01 15:15:00|35844.5|35824.5|35876|35856|35891.9|35871.9|35842.3|35822.3|759
1675264800000|2023-02-01 15:20:00|35876.7|35856.7|35863.9|35843.9|35907|35868.1|35863.1|35833|672
1675265100000|2023-02-01 15:25:00|35863.6|35843.6|35830.9|35810.9|35871.8|35851.8|35830.5|35810.5|780
1675265400000|2023-02-01 15:30:00|35831|35811|35811.7|35791.7|35838.3|35818.3|35791.5|35771.5|784
1675265700000|2023-02-01 15:35:00|35811.9|35791.9|35813.7|35793.7|35834.4|35814.4|35795.6|35775.6|691
1675266000000|2023-02-01 15:40:00|35812.2|35792.2|35804.3|35784.3|35821|35801|35786.1|35766.1|755
1675266300000|2023-02-01 15:45:00|35804.2|35784.2|35795.9|35775.9|35809|35789|35786|35766|718
1675266600000|2023-02-01 15:50:00|35799.2|35779.2|35744|35724|35811.2|35791.2|35741.6|35721.6|730
1675266900000|2023-02-01 15:55:00|35744.5|35724.5|35757.8|35737.8|35770.7|35750.7|35725.7|35705.7|838
1675267200000|2023-02-01 16:00:00|35757.9|35737.9|35743.9|35723.9|35773|35753|35734.8|35714.8|790
1675267500000|2023-02-01 16:05:00|35744|35724|35757.3|35737.3|35786.1|35766.1|35731.9|35711.9|570
1675267800000|2023-02-01 16:10:00|35757.4|35737.4|35737.6|35717.6|35762.5|35742.5|35728.4|35708.4|569
1675268100000|2023-02-01 16:15:00|35737.4|35717.4|35733.1|35713.1|35777.8|35757.8|35733|35713|639
1675268400000|2023-02-01 16:20:00|35732.7|35712.7|35740.3|35720.3|35751|35731|35726.5|35706.5|595
1675268700000|2023-02-01 16:25:00|35739.7|35719.7|35740.3|35720.3|35746.5|35726.5|35736.7|35716.7|557
1675269000000|2023-02-01 16:30:00|35740.1|35720.1|35730.8|35710.8|35746.9|35726.9|35729.9|35709.9|528
1675269300000|2023-02-01 16:35:00|35730.9|35710.9|35725.7|35705.7|35737.5|35717.5|35724.8|35704.8|431
1675269600000|2023-02-01 16:40:00|35726.1|35706.1|35723.7|35703.7|35728.4|35708.4|35716.9|35696.9|440
1675269900000|2023-02-01 16:45:00|35723.9|35703.9|35733.3|35713.3|35736.5|35716.5|35718.9|35698.9|484
1675270200000|2023-02-01 16:50:00|35733.1|35713.1|35738|35718|35740.9|35720.9|35729.7|35709.7|481
1675270500000|2023-02-01 16:55:00|35738.2|35718.2|35740.8|35720.8|35747.4|35727.4|35734.9|35714.9|544
1675270800000|2023-02-01 17:00:00|35738.1|35718.1|35735.4|35715.4|35742.1|35722.1|35722.4|35702.4|463
1675271100000|2023-02-01 17:05:00|35733.8|35713.8|35736.7|35716.7|35740.4|35720.4|35732.9|35712.9|429
1675271400000|2023-02-01 17:10:00|35736.9|35716.9|35742.5|35722.5|35746.6|35726.6|35728.1|35708.1|419
1675271700000|2023-02-01 17:15:00|35742.6|35722.6|35746.5|35726.5|35751.8|35731.8|35738.3|35718.3|442
1675272000000|2023-02-01 17:20:00|35747.1|35727.1|35745.3|35725.3|35757.9|35737.9|35743.8|35723.8|427
1675272300000|2023-02-01 17:25:00|35745.7|35725.7|35746.5|35726.5|35753|35733|35743|35723|360
1675272600000|2023-02-01 17:30:00|35746.4|35726.4|35756|35736|35759.6|35739.6|35743.4|35723.4|438
1675272900000|2023-02-01 17:35:00|35756.1|35736.1|35772.2|35752.2|35776.1|35756.1|35755.8|35735.8|390
1675273200000|2023-02-01 17:40:00|35772.1|35752.1|35771.4|35751.4|35775.8|35755.8|35765.7|35745.7|353
1675273500000|2023-02-01 17:45:00|35772.4|35752.4|35779.4|35759.4|35782|35762|35771.5|35751.5|308
1675273800000|2023-02-01 17:50:00|35776.8|35756.8|35779.1|35759.1|35784.4|35764.4|35774.4|35754.4|274
1675274100000|2023-02-01 17:55:00|35779.4|35759.4|35772.7|35752.7|35784.4|35764.4|35772.7|35752.7|338
1675274400000|2023-02-01 18:00:00|35772.3|35752.3|35759.9|35739.9|35779.8|35759.8|35759.2|35739.2|454
1675274700000|2023-02-01 18:05:00|35761|35741|35748.9|35728.9|35764.7|35744.7|35746.6|35726.6|392
1675275000000|2023-02-01 18:10:00|35748.7|35728.7|35746|35726|35757.2|35737.2|35745.7|35725.7|356
1675275300000|2023-02-01 18:15:00|35746.1|35726.1|35741.2|35721.2|35747.6|35727.6|35738.3|35718.3|307
1675275600000|2023-02-01 18:20:00|35741.5|35721.5|35737.4|35717.4|35743.9|35723.9|35732.1|35712.1|427
1675275900000|2023-02-01 18:25:00|35737.5|35717.5|35739.3|35719.3|35744.5|35724.5|35729.7|35709.7|342
1675276200000|2023-02-01 18:30:00|35739.9|35719.9|35735.3|35715.3|35739.9|35719.9|35728.8|35708.8|289
1675276500000|2023-02-01 18:35:00|35735.2|35715.2|35735.1|35715.1|35749.6|35729.6|35734|35714|302
1675276800000|2023-02-01 18:40:00|35735|35715|35737|35717|35740.5|35720.5|35725.6|35705.6|448
1675277100000|2023-02-01 18:45:00|35737.8|35717.8|35735.5|35715.5|35767.1|35747.1|35732.4|35712.4|486
1675277400000|2023-02-01 18:50:00|35737.4|35717.4|35737.4|35717.4|35765.3|35729.1|35731.6|35702.3|474
1675277700000|2023-02-01 18:55:00|35735.5|35715.5|35768.3|35648.3|35797.7|35722.3|35730.6|35634.3|771
1675278000000|2023-02-01 19:00:00|35771.1|35651.1|35834.5|35748.1|35854.4|35761.4|35749.6|35629.6|1133
1675278300000|2023-02-01 19:05:00|35825.3|35741.1|35785.6|35741.5|35893.5|35840.6|35782.3|35726.9|1154
1675278600000|2023-02-01 19:10:00|35791.3|35739|35769|35727|35801|35746|35750.5|35701|1150
1675278900000|2023-02-01 19:15:00|35771.6|35727.2|35802.2|35744.7|35812.7|35758.9|35766.8|35719|1140
1675279200000|2023-02-01 19:20:00|35803.6|35745.3|35791.1|35743.3|35808.8|35752.1|35772|35719|1078
1675279500000|2023-02-01 19:25:00|35789.2|35743.9|35784.2|35729.3|35819.9|35762.5|35762.4|35714|1090
1675279800000|2023-02-01 19:30:00|35785.9|35729.2|35773.2|35683.4|35856.3|35755|35760.9|35670.3|1183
1675280100000|2023-02-01 19:35:00|35768.1|35694.8|35740.3|35666|35834.3|35720.8|35719.4|35637|1196
1675280400000|2023-02-01 19:40:00|35716.7|35653.1|35621.8|35511.2|35764.8|35668.9|35587.9|35491.2|1200
1675280700000|2023-02-01 19:45:00|35624.9|35512.7|35595.9|35539.4|35638|35547.6|35542.2|35429.8|1188
1675281000000|2023-02-01 19:50:00|35595.8|35538.9|35536.5|35484.6|35607.2|35551.9|35506.9|35420.6|1169
1675281300000|2023-02-01 19:55:00|35538.6|35463.2|35540.8|35490.8|35613.8|35519.7|35509.1|35440.7|1146
1675281600000|2023-02-01 20:00:00|35541.6|35491.6|35435.9|35377.9|35541.6|35507|35427.2|35367.2|1054
1675281900000|2023-02-01 20:05:00|35437.7|35380|35452.9|35409.6|35516.3|35449.2|35405.8|35355|1049
1675282200000|2023-02-01 20:10:00|35444.3|35424.3|35462|35421.3|35492|35442.4|35422.9|35371|1049
1675282500000|2023-02-01 20:15:00|35462.5|35422.5|35445.4|35399.8|35517|35454.8|35428.9|35373|1046
1675282800000|2023-02-01 20:20:00|35439.8|35389.8|35436.1|35416.1|35486|35432.6|35434.1|35385|952
1675283100000|2023-02-01 20:25:00|35436.2|35416.2|35418.8|35398.8|35459.4|35418.7|35413.3|35374.5|791
1675283400000|2023-02-01 20:30:00|35433.7|35413.7|35445.9|35395.9|35469|35414.2|35421.6|35364.5|721
1675283700000|2023-02-01 20:35:00|35445.7|35395.7|35449.2|35374.9|35465.6|35413|35420.6|35366.1|673
1675284000000|2023-02-01 20:40:00|35449.3|35375.1|35450.2|35381.4|35466|35407|35416.3|35360|690
1675284300000|2023-02-01 20:45:00|35450.5|35381.8|35458.2|35363.3|35469.3|35401.1|35417.7|35357.3|771
1675284600000|2023-02-01 20:50:00|35450.2|35378.9|35437.7|35417.7|35470|35422.8|35433.2|35377.3|752
1675284900000|2023-02-01 20:55:00|35437.8|35417.8|35447|35397|35468.4|35423.3|35427.7|35387.2|552
1675285200000|2023-02-01 21:00:00|35446.6|35396.6|35438.6|35418.6|35466|35423.2|35422.8|35394.8|429
1675285500000|2023-02-01 21:05:00|35438|35418|35426.4|35406.4|35452|35420.4|35422.8|35375.4|472
1675285800000|2023-02-01 21:10:00|35426.3|35406.3|35460.8|35392.2|35461.4|35417.2|35422.3|35384.4|357
1675286100000|2023-02-01 21:15:00|35450.1|35392.3|35454.8|35388.5|35463.1|35416.1|35425.3|35383.2|316
1675286400000|2023-02-01 21:20:00|35457.5|35388.6|35460.5|35393.1|35462.4|35414.3|35428.2|35385.1|288
1675286700000|2023-02-01 21:25:00|35448.8|35398.8|35436|35416|35464.3|35417.8|35432.6|35385.9|259
1675287000000|2023-02-01 21:30:00|35435.2|35415.2|35449|35384.2|35466.6|35417.7|35427.6|35376.2|241
1675287300000|2023-02-01 21:35:00|35426.5|35406.5|35448.6|35382.2|35460.1|35406.5|35426.5|35373.2|322
1675287600000|2023-02-01 21:40:00|35439.1|35389.1|35432.1|35363.2|35453.8|35391.2|35411.2|35357.2|309
1675287900000|2023-02-01 21:45:00|35433.7|35361.5|35412|35344.1|35459.9|35372.6|35406.8|35335.6|437
1675288200000|2023-02-01 21:50:00|35418|35345.6|35438.4|35370.9|35477.5|35386|35407.6|35340.7|609
1675288500000|2023-02-01 21:55:00|35441.5|35361|35489|35369|35516.2|35396.2|35440.5|35332.7|626
1675288800000|2023-02-01 22:00:00|35488.9|35368.9|35525.5|35405.5|35586.8|35466.8|35488|35368|70
1675289100000|2023-02-01 22:05:00|35524.2|35404.2|35530.2|35410.2|35555.4|35435.4|35520.8|35400.8|87
1675289400000|2023-02-01 22:10:00|35529.6|35409.6|35556|35436|35559.5|35439.5|35529.6|35409.6|96
1675289700000|2023-02-01 22:15:00|35561.4|35441.4|35553.4|35433.4|35564.5|35444.5|35537.5|35417.5|105
1675290000000|2023-02-01 22:20:00|35556.1|35436.1|35552.7|35432.7|35561.6|35441.6|35535.7|35415.7|103
1675290300000|2023-02-01 22:25:00|35551|35431|35530.2|35410.2|35551.3|35431.3|35529.5|35409.5|54
1675290600000|2023-02-01 22:30:00|35530.7|35410.7|35547.8|35427.8|35557|35437|35530.7|35410.7|327
1675290900000|2023-02-01 22:35:00|35545.9|35425.9|35540.1|35420.1|35556.1|35436.1|35533.6|35413.6|385
1675291200000|2023-02-01 22:40:00|35539.6|35419.6|35539.3|35419.3|35547.7|35431.6|35530.8|35410.8|319
1675291500000|2023-02-01 22:45:00|35538.1|35418.1|35529.1|35409.1|35545.5|35427|35519.7|35402.1|141
1675291800000|2023-02-01 22:50:00|35530.2|35410.2|35532.7|35412.7|35541.6|35421.6|35529.7|35409.7|161
1675292100000|2023-02-01 22:55:00|35532.8|35412.8|35532|35412|35547.7|35427.7|35520.2|35400.2|329
1675292400000|2023-02-01 23:00:00|35536.4|35416.4|35513.2|35393.2|35550.3|35430.3|35480.7|35360.7|397
1675292700000|2023-02-01 23:05:00|35513.4|35393.4|35487.6|35367.6|35533.4|35413.4|35451|35331|358
1675293000000|2023-02-01 23:10:00|35479.3|35359.3|35448.5|35328.5|35482.2|35362.2|35414.6|35294.6|783
1675293300000|2023-02-01 23:15:00|35438.6|35318.6|35438.2|35318.2|35476.9|35357.2|35404|35309.4|736
1675293600000|2023-02-01 23:20:00|35438|35318|35465.5|35345.5|35476.3|35356.3|35392.5|35272.5|568
1675293900000|2023-02-01 23:25:00|35464.9|35344.9|35463.9|35343.9|35477.8|35357.8|35448.1|35328.1|332
1675294200000|2023-02-01 23:30:00|35456.7|35336.7|35467.4|35347.4|35480.8|35360.8|35429|35315|516
1675294500000|2023-02-01 23:35:00|35467.2|35347.2|35481.5|35361.5|35489.9|35369.9|35447|35345.7|396
1675294800000|2023-02-01 23:40:00|35481.4|35361.4|35468.7|35348.7|35485.6|35365.6|35451.7|35331.7|474
1675295100000|2023-02-01 23:45:00|35466.4|35346.4|35458.7|35338.7|35481.8|35361.8|35458.7|35338.7|350
1675295400000|2023-02-01 23:50:00|35458.8|35338.8|35471.3|35351.3|35480.9|35363|35443|35334.7|263
1675295700000|2023-02-01 23:55:00|35471.5|35351.5|35473.6|35353.6|35490.1|35370.1|35452|35343.5|324
1675296000000|2023-02-02 00:00:00|35471.2|35351.2|35408|35288|35479.4|35362|35408|35288|638
1675296300000|2023-02-02 00:05:00|35405.6|35285.6|35442.2|35322.2|35457|35344|35381|35261|542
1675296600000|2023-02-02 00:10:00|35441.9|35321.9|35429.1|35318.8|35460.6|35340.6|35406|35286|981
1675296900000|2023-02-02 00:15:00|35429.2|35334.2|35418.3|35331.5|35450.6|35339|35410|35302.7|492
1675297200000|2023-02-02 00:20:00|35418.1|35316.5|35427.4|35322.5|35444.1|35341.4|35410|35303.3|364
1675297500000|2023-02-02 00:25:00|35427.3|35322.6|35422.9|35317.1|35440.2|35334|35405.8|35294|491
1675297800000|2023-02-02 00:30:00|35418.9|35319|35406.9|35316.4|35432.3|35325.6|35395|35298.1|443
1675298100000|2023-02-02 00:35:00|35407|35316.5|35405|35325.8|35452.8|35347.1|35391.8|35295|600
1675298400000|2023-02-02 00:40:00|35411.4|35320.4|35401.8|35316.6|35447.8|35341.3|35392.1|35303.1|541
1675298700000|2023-02-02 00:45:00|35388.4|35316.8|35395.3|35318.9|35411.7|35330.3|35380.3|35310.9|422
1675299000000|2023-02-02 00:50:00|35395.1|35318.7|35364.3|35261.6|35411|35329.2|35344|35248.1|538
1675299300000|2023-02-02 00:55:00|35364|35261.5|35374.1|35284.2|35400.6|35292.9|35349|35249.4|439
1675299600000|2023-02-02 01:00:00|35377.2|35290.8|35388.8|35281.7|35409.3|35297.8|35370.7|35270.7|490
1675299900000|2023-02-02 01:05:00|35393.4|35281.5|35394.6|35284.8|35410.7|35296|35362|35261.9|485
1675300200000|2023-02-02 01:10:00|35394.3|35284.6|35407.6|35297.6|35418.1|35316.7|35386.6|35271.7|557
1675300500000|2023-02-02 01:15:00|35407.9|35297.9|35407.6|35303.2|35427.2|35317.7|35394.5|35285.7|527
1675300800000|2023-02-02 01:20:00|35407.7|35303.9|35419.7|35319.7|35443.6|35335.8|35394.1|35286.1|567
1675301100000|2023-02-02 01:25:00|35419.5|35319.9|35441.9|35321.9|35442.3|35357.5|35377.5|35305|365
1675301400000|2023-02-02 01:30:00|35443.7|35326.3|35421|35309.8|35443.7|35336.5|35402|35298.3|583
1675301700000|2023-02-02 01:35:00|35421.1|35309.9|35418.9|35317.1|35436.7|35336.2|35402.6|35301.4|518
1675302000000|2023-02-02 01:40:00|35420.6|35309.4|35423.8|35314.8|35432.1|35337.2|35398.8|35297|490
1675302300000|2023-02-02 01:45:00|35423.9|35314.7|35436.7|35323.7|35450.7|35352.5|35417|35311.7|591
1675302600000|2023-02-02 01:50:00|35436.6|35323.6|35438.7|35318.7|35447.2|35345.7|35418.3|35314.9|482
1675302900000|2023-02-02 01:55:00|35435.9|35322.2|35425.3|35312|35444.3|35351|35401|35298.7|463
1675303200000|2023-02-02 02:00:00|35425.2|35311.9|35412.4|35311.4|35443.5|35330.7|35398.3|35291.1|589
1675303500000|2023-02-02 02:05:00|35412.2|35311.3|35413.7|35303.6|35425|35324.4|35398.4|35291.5|453
1675303800000|2023-02-02 02:10:00|35414|35303.9|35409.6|35309.5|35420.8|35323.7|35397.1|35285.5|419
1675304100000|2023-02-02 02:15:00|35411.9|35309.6|35417.9|35308.1|35436.6|35332.7|35399.7|35294.4|517
1675304400000|2023-02-02 02:20:00|35417.7|35308|35418.4|35317.4|35431.2|35330.6|35406.8|35301.1|441
1675304700000|2023-02-02 02:25:00|35418.3|35317.5|35407.9|35296.5|35431.1|35330.2|35402.4|35294.9|327
1675305000000|2023-02-02 02:30:00|35408|35296.4|35388|35303.1|35417|35312.6|35362|35268.3|465
1675305300000|2023-02-02 02:35:00|35386.9|35293.4|35392.9|35294.7|35410.1|35306.4|35384.9|35274.5|432
1675305600000|2023-02-02 02:40:00|35393|35294.8|35391|35293.4|35408.5|35304|35380.3|35268.4|351
1675305900000|2023-02-02 02:45:00|35391.1|35293.5|35392.8|35288.2|35408.9|35299.2|35383.5|35268|269
1675306200000|2023-02-02 02:50:00|35392.9|35288.3|35395.1|35297.2|35409.7|35307.2|35380.3|35277.8|347
1675306500000|2023-02-02 02:55:00|35396.5|35297.3|35389.8|35283.8|35415.4|35314.9|35376.6|35276|609
1675306800000|2023-02-02 03:00:00|35390.5|35284.2|35400.2|35280.2|35408.5|35310|35377.3|35274.6|410
1675307100000|2023-02-02 03:05:00|35400.3|35280.3|35392.1|35293.2|35410.6|35307.1|35378.7|35266.5|367
1675307400000|2023-02-02 03:10:00|35392.4|35293.1|35410|35294.9|35410.4|35331|35351|35276.2|396
1675307700000|2023-02-02 03:15:00|35402.5|35295.1|35392.7|35293.7|35409.1|35307|35380.7|35275.4|428
1675308000000|2023-02-02 03:20:00|35392.8|35288.2|35398.6|35311.8|35414.1|35322|35386.7|35275.4|351
1675308300000|2023-02-02 03:25:00|35407.8|35287.8|35400.2|35313.4|35417.3|35315.6|35390.3|35275.3|349
1675308600000|2023-02-02 03:30:00|35400.1|35312.6|35422.9|35307.6|35422.9|35321.8|35386.6|35285.9|363
1675308900000|2023-02-02 03:35:00|35418.8|35307.5|35403.5|35316|35422.4|35324.6|35388.9|35286.7|428
1675309200000|2023-02-02 03:40:00|35397.1|35305.9|35404.2|35306.1|35424|35320.3|35396.9|35288.9|315
1675309500000|2023-02-02 03:45:00|35404.1|35305.9|35402.2|35302.9|35420|35320.9|35390.3|35287.1|350
1675309800000|2023-02-02 03:50:00|35402.1|35303.1|35410.7|35290.7|35416.4|35320.8|35399.7|35284.3|307
1675310100000|2023-02-02 03:55:00|35410.6|35290.6|35394.2|35300.3|35413.4|35315|35388.7|35283.2|292
1675310400000|2023-02-02 04:00:00|35398.9|35294.6|35395.8|35291.7|35416.6|35337|35357|35275.9|357
1675310700000|2023-02-02 04:05:00|35395.9|35291.6|35398.3|35300.3|35413.5|35313.1|35388.1|35280.2|268
1675311000000|2023-02-02 04:10:00|35398.1|35300.2|35400.5|35301.1|35418.8|35323|35386.3|35282.5|327
1675311300000|2023-02-02 04:15:00|35400.4|35295.4|35412.4|35304.6|35421.2|35338.5|35358.5|35277.9|288
1675311600000|2023-02-02 04:20:00|35412.5|35295.4|35400.2|35301.4|35415.2|35319.1|35385.4|35284.3|290
1675311900000|2023-02-02 04:25:00|35400.3|35296.4|35406.8|35286.8|35419.6|35316.4|35394.8|35283.5|217
1675312200000|2023-02-02 04:30:00|35410.1|35290.1|35387.1|35287.5|35418.9|35318.7|35382.3|35280.4|350
1675312500000|2023-02-02 04:35:00|35386.5|35286.6|35363.9|35265.9|35391.9|35287|35356.8|35256|459
1675312800000|2023-02-02 04:40:00|35364|35265.8|35366.6|35267.2|35385.7|35285.6|35350.2|35249|360
1675313100000|2023-02-02 04:45:00|35366.2|35267.3|35388.7|35268.7|35389.3|35284.3|35353.3|35254.7|305
1675313400000|2023-02-02 04:50:00|35378|35263.8|35368.7|35271.7|35389.3|35290.8|35358.5|35259.2|210
1675313700000|2023-02-02 04:55:00|35381|35262.1|35384.8|35282.1|35401.8|35292|35355.9|35254.3|349
1675314000000|2023-02-02 05:00:00|35385|35282.2|35401.6|35281.6|35403|35297.3|35372|35266.4|396
1675314300000|2023-02-02 05:05:00|35401.4|35281.4|35383|35277.4|35402.3|35297.2|35367.9|35262.6|355
1675314600000|2023-02-02 05:10:00|35383.3|35277.5|35384.6|35287.2|35401|35295.5|35369.1|35266.5|350
1675314900000|2023-02-02 05:15:00|35384.7|35286.4|35393.3|35343.3|35420.1|35359.1|35372.3|35260.4|446
1675315200000|2023-02-02 05:20:00|35393.4|35343.4|35392.6|35342.6|35414.5|35358.8|35373|35326.8|358
1675315500000|2023-02-02 05:25:00|35392.7|35342.7|35374.9|35354.9|35410.8|35366.3|35372.7|35331.3|383
1675315800000|2023-02-02 05:30:00|35374|35354|35392.7|35342.7|35410.4|35361.7|35370.9|35334.7|455
1675316100000|2023-02-02 05:35:00|35392.4|35342.4|35394.4|35344.4|35414|35359.7|35373|35334|250
1675316400000|2023-02-02 05:40:00|35393.8|35343.8|35378.9|35358.9|35411.5|35360.4|35372.8|35337.4|174
1675316700000|2023-02-02 05:45:00|35373.9|35353.9|35392.3|35342.3|35414|35365.6|35372|35334|313
1675317000000|2023-02-02 05:50:00|35392.1|35342.1|35394.5|35344.5|35413|35357.5|35373|35334|335
1675317300000|2023-02-02 05:55:00|35392.4|35342.4|35396.4|35346.4|35421|35362.5|35375.2|35337.2|360
1675317600000|2023-02-02 06:00:00|35396.3|35346.3|35380.5|35360.5|35413.5|35367.2|35374.2|35340.2|318
1675317900000|2023-02-02 06:05:00|35380.4|35360.4|35381.2|35361.2|35409.5|35368.1|35376.6|35336.4|317
1675318200000|2023-02-02 06:10:00|35381.3|35361.3|35385.1|35365.1|35412|35371|35377.3|35338.3|399
1675318500000|2023-02-02 06:15:00|35385.6|35365.6|35384.3|35364.3|35419|35368.8|35377.5|35338|356
1675318800000|2023-02-02 06:20:00|35384.1|35364.1|35392.6|35372.6|35420|35374.5|35380.2|35340|393
1675319100000|2023-02-02 06:25:00|35392.5|35372.5|35396.1|35376.1|35425.6|35376.9|35388.7|35345.9|408
1675319400000|2023-02-02 06:30:00|35395.9|35375.9|35441.7|35370.9|35455.2|35376.3|35395.9|35342|514
1675319700000|2023-02-02 06:35:00|35442.9|35371|35431|35361.8|35453.3|35375.8|35407|35340|528
1675320000000|2023-02-02 06:40:00|35431.8|35362.3|35449.6|35374|35462.3|35385|35417.5|35349.1|444
1675320300000|2023-02-02 06:45:00|35449.5|35373.2|35437.8|35372.9|35458.3|35380.6|35424.9|35353.3|407
1675320600000|2023-02-02 06:50:00|35447.9|35357.5|35454.2|35354.3|35469.5|35380.5|35430.5|35347|449
1675320900000|2023-02-02 06:55:00|35448.7|35354.2|35453.6|35356|35469.9|35378.2|35423.7|35341.9|520
1675321200000|2023-02-02 07:00:00|35451|35353.9|35438|35340.6|35460.9|35368.5|35418.5|35332.8|787
1675321500000|2023-02-02 07:05:00|35434.5|35345.1|35425.7|35354.1|35442.5|35372.3|35368.6|35308.2|759
1675321800000|2023-02-02 07:10:00|35427.5|35363.3|35438.9|35363.4|35451.1|35387.9|35399.5|35352.4|596
1675322100000|2023-02-02 07:15:00|35441|35363.5|35385.1|35365.1|35464.5|35405.8|35381.5|35341.4|635
1675322400000|2023-02-02 07:20:00|35384.9|35364.9|35435.4|35368.2|35452.9|35388.5|35382.3|35352.7|753
1675322700000|2023-02-02 07:25:00|35435|35367.2|35441.3|35355.6|35463|35377|35435|35347|734
1675323000000|2023-02-02 07:30:00|35440.7|35356.3|35387.7|35367.7|35455.5|35379.1|35384.9|35342.9|724
1675323300000|2023-02-02 07:35:00|35387.6|35367.6|35432.1|35382.1|35444.8|35382.1|35384.8|35349.3|614
1675323600000|2023-02-02 07:40:00|35432|35382|35437.3|35387.3|35458.1|35400.6|35412.6|35364|623
1675323900000|2023-02-02 07:45:00|35438.1|35388.1|35451.7|35431.7|35462.3|35434.4|35423.1|35373.6|694
1675324200000|2023-02-02 07:50:00|35451.5|35431.5|35451.8|35431.8|35459.3|35439.3|35438.5|35418.5|691
1675324500000|2023-02-02 07:55:00|35454.8|35434.8|35465.9|35445.9|35475.3|35455.3|35453.3|35433.3|567
1675324800000|2023-02-02 08:00:00|35465.3|35445.3|35449.3|35429.3|35467.5|35447.5|35435.3|35409.9|583
1675325100000|2023-02-02 08:05:00|35447.9|35427.9|35404.9|35384.9|35452.8|35432.8|35401.3|35381.3|529
1675325400000|2023-02-02 08:10:00|35404.3|35384.3|35387.3|35367.3|35447|35413.2|35383.9|35336|554
1675325700000|2023-02-02 08:15:00|35387.2|35367.2|35378.2|35358.2|35411.2|35376.5|35374.7|35344.7|630
1675326000000|2023-02-02 08:20:00|35378.3|35358.3|35387.6|35367.6|35392.8|35372.8|35375.8|35355.8|557
1675326300000|2023-02-02 08:25:00|35390.4|35370.4|35340.9|35320.9|35390.4|35370.4|35324.1|35304.1|610
1675326600000|2023-02-02 08:30:00|35339|35319|35329.5|35309.5|35354.1|35334.1|35313.3|35293.3|686
1675326900000|2023-02-02 08:35:00|35329.7|35309.7|35349.3|35329.3|35391.7|35371.7|35324.6|35304.6|638
1675327200000|2023-02-02 08:40:00|35349.2|35329.2|35344.3|35324.3|35368.3|35348.3|35326.6|35306.6|501
1675327500000|2023-02-02 08:45:00|35344.2|35324.2|35351.6|35331.6|35365|35335.4|35331.5|35300|497
1675327800000|2023-02-02 08:50:00|35351.7|35331.7|35335.4|35315.4|35381.4|35361.4|35328.3|35308.3|699
1675328100000|2023-02-02 08:55:00|35337.6|35317.6|35303|35283|35353|35324.7|35302.1|35282.1|618
1675328400000|2023-02-02 09:00:00|35302.3|35282.3|35293.8|35273.8|35337|35317|35272.7|35252.7|598
1675328700000|2023-02-02 09:05:00|35294.3|35274.3|35311.1|35291.1|35311.8|35291.8|35276.1|35256.1|594
1675329000000|2023-02-02 09:10:00|35311.2|35291.2|35324.9|35304.9|35335.4|35315.4|35297.9|35277.9|591
1675329300000|2023-02-02 09:15:00|35325.2|35305.2|35351.3|35331.3|35364|35337|35315|35280|676
1675329600000|2023-02-02 09:20:00|35351|35331|35313.3|35293.3|35353.9|35333.9|35301|35281|579
1675329900000|2023-02-02 09:25:00|35313.4|35293.4|35320.6|35300.6|35339.7|35319.7|35304.1|35284.1|574
1675330200000|2023-02-02 09:30:00|35320.2|35300.2|35308.6|35288.6|35339.1|35319.1|35297.7|35277.7|592
1675330500000|2023-02-02 09:35:00|35310.5|35290.5|35310.9|35290.9|35314.7|35294.7|35280.1|35260.1|598
1675330800000|2023-02-02 09:40:00|35311|35291|35308|35288|35315.4|35295.4|35296.4|35276.4|518
1675331100000|2023-02-02 09:45:00|35307.7|35287.7|35290.6|35270.6|35311.2|35291.2|35283.5|35263.5|571
1675331400000|2023-02-02 09:50:00|35289.9|35269.9|35304.7|35284.7|35307.5|35287.5|35288.8|35268.8|454
1675331700000|2023-02-02 09:55:00|35306.4|35286.4|35263.9|35243.9|35306.4|35286.4|35254.6|35234.6|548
1675332000000|2023-02-02 10:00:00|35262.2|35242.2|35287|35267|35290.4|35270.4|35247.8|35227.8|552
1675332300000|2023-02-02 10:05:00|35287.2|35267.2|35302.9|35282.9|35312.8|35292.8|35285.7|35265.7|502
1675332600000|2023-02-02 10:10:00|35311.3|35291.3|35303|35283|35330.8|35310.8|35285.1|35265.1|551
1675332900000|2023-02-02 10:15:00|35303.3|35283.3|35317.8|35297.8|35335.4|35315.4|35303.3|35283.3|563
1675333200000|2023-02-02 10:20:00|35317.9|35297.9|35326.1|35306.1|35351.6|35327.3|35309.1|35286.5|657
1675333500000|2023-02-02 10:25:00|35325.8|35305.8|35347.6|35327.6|35365.3|35345.3|35321.6|35300|664
1675333800000|2023-02-02 10:30:00|35348.6|35328.6|35359.8|35339.8|35364.7|35344.7|35348.3|35328.3|594
1675334100000|2023-02-02 10:35:00|35359.7|35339.7|35358.2|35338.2|35362.6|35342.6|35352.5|35332.5|520
1675334400000|2023-02-02 10:40:00|35358.7|35338.7|35340.9|35320.9|35363.8|35343.8|35336.8|35316.8|512
1675334700000|2023-02-02 10:45:00|35341.1|35321.1|35315.4|35295.4|35343.3|35323.3|35308|35288|498
1675335000000|2023-02-02 10:50:00|35314.9|35294.9|35325.8|35305.8|35357.8|35337.8|35312.1|35292.1|549
1675335300000|2023-02-02 10:55:00|35326|35306|35304.5|35284.5|35342.6|35322.6|35302.7|35282.7|508
1675335600000|2023-02-02 11:00:00|35308.6|35288.6|35298.1|35278.1|35348.1|35328.1|35298|35278|569
1675335900000|2023-02-02 11:05:00|35297.6|35277.6|35291.2|35271.2|35303.7|35283.7|35274.3|35254.3|496
1675336200000|2023-02-02 11:10:00|35290.8|35270.8|35271.8|35251.8|35302.3|35282.3|35269|35249|494
1675336500000|2023-02-02 11:15:00|35271.9|35251.9|35295.2|35275.2|35296.4|35276.4|35251.7|35231.7|565
1675336800000|2023-02-02 11:20:00|35295.1|35275.1|35289.3|35269.3|35302.1|35282.1|35283.7|35263.7|489
1675337100000|2023-02-02 11:25:00|35290.6|35270.6|35267.4|35247.4|35302.1|35282.1|35266.7|35246.7|538
1675337400000|2023-02-02 11:30:00|35266.4|35246.4|35285.6|35265.6|35296.4|35276.4|35266.2|35246.2|488
1675337700000|2023-02-02 11:35:00|35285.5|35265.5|35281.3|35261.3|35289|35269|35277.8|35257.8|465
1675338000000|2023-02-02 11:40:00|35281.7|35261.7|35284.3|35264.3|35285.5|35265.5|35276.4|35256.4|481
1675338300000|2023-02-02 11:45:00|35284.2|35264.2|35288|35268|35292.4|35272.4|35280.5|35260.5|536
1675338600000|2023-02-02 11:50:00|35287.9|35267.9|35253.8|35233.8|35308.1|35288.1|35250.7|35203|574
1675338900000|2023-02-02 11:55:00|35254.4|35234.4|35262|35207|35278|35248.1|35237.9|35188|525
1675339200000|2023-02-02 12:00:00|35255.1|35208.8|35246.5|35226.5|35271|35236.5|35238.2|35191|949
1675339500000|2023-02-02 12:05:00|35246.9|35226.9|35219|35199|35258.6|35238.6|35174.9|35154.9|796
1675339800000|2023-02-02 12:10:00|35216.6|35196.6|35195.9|35175.9|35225.2|35205.2|35185.8|35165.8|751
1675340100000|2023-02-02 12:15:00|35191.7|35171.7|35222.9|35202.9|35236.3|35216.3|35190.5|35170.5|718
1675340400000|2023-02-02 12:20:00|35222.8|35202.8|35199.8|35179.8|35238.8|35218.8|35190.9|35170.9|606
1675340700000|2023-02-02 12:25:00|35199.5|35179.5|35194.3|35174.3|35204.4|35184.4|35189.3|35169.3|627
1675341000000|2023-02-02 12:30:00|35194.4|35174.4|35185.7|35165.7|35196.7|35176.7|35179.6|35159.6|729
1675341300000|2023-02-02 12:35:00|35185.5|35165.5|35220|35200|35224|35204|35183.6|35163.6|674
1675341600000|2023-02-02 12:40:00|35219.9|35199.9|35243.8|35223.8|35248.5|35228.5|35211.8|35191.8|672
1675341900000|2023-02-02 12:45:00|35242|35222|35219.1|35199.1|35255.5|35235.5|35216|35196|780
1675342200000|2023-02-02 12:50:00|35219|35199|35216|35196|35228.3|35208.3|35199|35179|719
1675342500000|2023-02-02 12:55:00|35216.3|35196.3|35234.2|35214.2|35239.8|35219.8|35213.9|35193.9|626
1675342800000|2023-02-02 13:00:00|35234.3|35214.3|35257.2|35237.2|35265.3|35245.3|35223.9|35203.9|736
1675343100000|2023-02-02 13:05:00|35256.9|35236.9|35245.8|35225.8|35260|35240|35236.2|35216.2|640
1675343400000|2023-02-02 13:10:00|35243.6|35223.6|35280.2|35189.4|35285.5|35240.2|35236.7|35186.5|547
1675343700000|2023-02-02 13:15:00|35285.7|35188.6|35304|35236.1|35322|35297.1|35195.1|35146|1021
1675344000000|2023-02-02 13:20:00|35301.8|35238|35205|35185|35308.2|35254.2|35186.6|35166.6|967
1675344300000|2023-02-02 13:25:00|35205.3|35185.3|35270.4|35207.4|35278.7|35229.3|35205.3|35162.2|834
1675344600000|2023-02-02 13:30:00|35270.7|35207|35228.2|35208.2|35282.2|35237.5|35220.2|35197.5|964
1675344900000|2023-02-02 13:35:00|35227.4|35207.4|35231.5|35211.5|35234.9|35214.9|35198.7|35178.7|870
1675345200000|2023-02-02 13:40:00|35232.3|35212.3|35221.4|35201.4|35236.2|35216.2|35215.2|35195.2|867
1675345500000|2023-02-02 13:45:00|35218.8|35198.8|35203.6|35183.6|35237.3|35217.3|35173|35153|942
1675345800000|2023-02-02 13:50:00|35204.5|35184.5|35235.6|35215.6|35243.4|35223.4|35201.3|35181.3|938
1675346100000|2023-02-02 13:55:00|35232.7|35212.7|35251.5|35231.5|35253.4|35233.4|35194.6|35174.6|991
1675346400000|2023-02-02 14:00:00|35247.4|35227.4|35260.1|35240.1|35281|35261|35244.2|35224.2|1028
1675346700000|2023-02-02 14:05:00|35258.8|35238.8|35240.6|35220.6|35274|35254|35202.6|35182.6|1058
1675347000000|2023-02-02 14:10:00|35241|35221|35264.1|35244.1|35286.2|35266.2|35234.9|35214.9|978
1675347300000|2023-02-02 14:15:00|35265.2|35245.2|35194.8|35174.8|35271.1|35251.1|35187.9|35152.5|923
1675347600000|2023-02-02 14:20:00|35197.5|35177.5|35201.3|35181.3|35254.6|35219.5|35149.3|35129.3|849
1675347900000|2023-02-02 14:25:00|35199.3|35179.3|35136.4|35116.4|35203|35183|35099.2|35079.2|982
1675348200000|2023-02-02 14:30:00|35134.3|35114.3|35220.2|35200.2|35223.7|35203.7|35121.5|35101.5|937
1675348500000|2023-02-02 14:35:00|35216.3|35196.3|35311.7|35291.7|35322.2|35301.9|35208|35188|1061
1675348800000|2023-02-02 14:40:00|35312.9|35292.9|35352.6|35332.6|35361.7|35338.5|35284.1|35245.6|957
1675349100000|2023-02-02 14:45:00|35352.7|35332.7|35280.1|35260.1|35356.6|35336.6|35279.1|35259.1|897
1675349400000|2023-02-02 14:50:00|35280.2|35260.2|35339.5|35319.5|35354.5|35334.5|35280.1|35260.1|911
1675349700000|2023-02-02 14:55:00|35337.9|35317.9|35416.9|35348.6|35420.4|35374.7|35334.5|35314.5|942
1675350000000|2023-02-02 15:00:00|35416|35347.7|35429|35409|35474.8|35415.3|35370.6|35332.7|1046
1675350300000|2023-02-02 15:05:00|35430.2|35410.2|35485.6|35465.6|35487.4|35467.4|35388.1|35362|948
1675350600000|2023-02-02 15:10:00|35484.9|35464.9|35477.2|35457.2|35490|35470|35467.4|35447.4|946
1675350900000|2023-02-02 15:15:00|35474.9|35454.9|35362.3|35342.3|35477.1|35457.1|35359.7|35339.7|966
1675351200000|2023-02-02 15:20:00|35360.7|35340.7|35408.5|35388.5|35439.7|35395.6|35352.5|35332.5|859
1675351500000|2023-02-02 15:25:00|35408.7|35388.7|35449|35429|35453.1|35433.1|35406.4|35369.1|761
1675351800000|2023-02-02 15:30:00|35446.6|35426.6|35400.8|35380.8|35462.6|35442.6|35392|35362.3|783
1675352100000|2023-02-02 15:35:00|35398.9|35378.9|35399.9|35379.9|35415.5|35395.5|35391.2|35371.2|750
1675352400000|2023-02-02 15:40:00|35399.4|35379.4|35381.6|35361.6|35400.5|35380.5|35375.6|35355.6|769
1675352700000|2023-02-02 15:45:00|35381|35361|35392.8|35372.8|35404.2|35384.2|35353.2|35333.2|723
1675353000000|2023-02-02 15:50:00|35389.9|35369.9|35323.3|35303.3|35398.4|35378.4|35313.9|35293.9|798
1675353300000|2023-02-02 15:55:00|35318.4|35298.4|35283.6|35263.6|35347.5|35327.5|35274.8|35254.8|824
1675353600000|2023-02-02 16:00:00|35280.1|35260.1|35256.3|35236.3|35282.9|35262.9|35203.2|35183.2|964
1675353900000|2023-02-02 16:05:00|35257.1|35237.1|35267.3|35247.3|35289.6|35269.6|35250.6|35230.6|742
1675354200000|2023-02-02 16:10:00|35264.4|35244.4|35298.6|35278.6|35332.1|35312.1|35260.1|35240.1|704
1675354500000|2023-02-02 16:15:00|35298.8|35278.8|35361.3|35341.3|35363.4|35343.4|35290.3|35270.3|643
1675354800000|2023-02-02 16:20:00|35362|35342|35340.2|35320.2|35387.9|35367.9|35336.5|35316.5|769
1675355100000|2023-02-02 16:25:00|35340.8|35320.8|35362.8|35342.8|35374|35354|35338.4|35304.1|681
1675355400000|2023-02-02 16:30:00|35363.1|35343.1|35396.5|35376.5|35403.8|35383.8|35358.4|35338.4|763
1675355700000|2023-02-02 16:35:00|35396.8|35376.8|35390.2|35370.2|35410.2|35390.2|35390.2|35370.2|654
1675356000000|2023-02-02 16:40:00|35390.1|35370.1|35377.8|35357.8|35412.4|35370.9|35354.6|35303.8|789
1675356300000|2023-02-02 16:45:00|35383.6|35363.6|35405.5|35385.5|35431|35411|35383.6|35363.6|620
1675356600000|2023-02-02 16:50:00|35409.2|35389.2|35414|35394|35426.3|35406.3|35405.1|35385.1|567
1675356900000|2023-02-02 16:55:00|35413|35393|35395.6|35375.6|35419.3|35399.3|35387.8|35367.8|776
1675357200000|2023-02-02 17:00:00|35392.6|35372.6|35378|35358|35405.1|35385.1|35373|35353|693
1675357500000|2023-02-02 17:05:00|35378.1|35358.1|35369.1|35349.1|35385.5|35365.5|35355.2|35335.2|581
1675357800000|2023-02-02 17:10:00|35369.2|35349.2|35347.8|35297.8|35374.4|35354.4|35336.8|35294|526
1675358100000|2023-02-02 17:15:00|35347.9|35297.9|35371.1|35321.1|35372.4|35322.4|35333.5|35285.3|508
1675358400000|2023-02-02 17:20:00|35371.2|35321.2|35351.1|35301.1|35385.3|35346.2|35345.2|35295|513
1675358700000|2023-02-02 17:25:00|35351|35301|35342.1|35292.1|35362.1|35317.5|35325.5|35285.6|480
1675359000000|2023-02-02 17:30:00|35342.2|35292.2|35318.5|35298.5|35356.6|35309.6|35316.9|35278.6|510
1675359300000|2023-02-02 17:35:00|35318.3|35298.3|35329.1|35279.1|35346.1|35304.5|35306.8|35268.4|502
1675359600000|2023-02-02 17:40:00|35328.8|35278.8|35359.8|35309.8|35372.7|35318.6|35328.8|35274|543
1675359900000|2023-02-02 17:45:00|35358.2|35308.2|35395|35326.3|35395|35331.6|35341.7|35296|502
1675360200000|2023-02-02 17:50:00|35382.6|35332.6|35425|35329|35425|35353|35362.6|35316.1|653
1675360500000|2023-02-02 17:55:00|35406.9|35337.1|35364.1|35344.1|35426|35365.6|35357.4|35327|467
1675360800000|2023-02-02 18:00:00|35363.7|35343.7|35348.2|35328.2|35365.7|35345.7|35344.4|35324.4|425
1675361100000|2023-02-02 18:05:00|35347.9|35327.9|35364.2|35344.2|35367.2|35347.2|35345.9|35325.9|510
1675361400000|2023-02-02 18:10:00|35364.3|35344.3|35308.5|35288.5|35367.1|35347.1|35306.4|35286.4|443
1675361700000|2023-02-02 18:15:00|35309.6|35289.6|35285.1|35265.1|35321.2|35301.2|35283|35263|529
1675362000000|2023-02-02 18:20:00|35285.2|35265.2|35284.3|35264.3|35287.3|35267.3|35276|35256|578
1675362300000|2023-02-02 18:25:00|35284.5|35264.5|35277.9|35257.9|35285.7|35265.7|35268.7|35248.7|502
1675362600000|2023-02-02 18:30:00|35278|35258|35277.9|35257.9|35285.4|35265.4|35273.1|35253.1|494
1675362900000|2023-02-02 18:35:00|35277.8|35257.8|35284.2|35264.2|35287|35267|35273.5|35253.5|517
1675363200000|2023-02-02 18:40:00|35283.2|35263.2|35277.8|35257.8|35285|35265|35271.4|35251.4|439
1675363500000|2023-02-02 18:45:00|35276.9|35256.9|35296.4|35276.4|35298.1|35278.1|35276|35256|486
1675363800000|2023-02-02 18:50:00|35296.3|35276.3|35293.4|35273.4|35300.6|35280.6|35290.8|35270.8|567
1675364100000|2023-02-02 18:55:00|35293.5|35273.5|35291.1|35271.1|35312.1|35292.1|35283.7|35263.7|528
1675364400000|2023-02-02 19:00:00|35291.6|35271.6|35291.1|35271.1|35296.3|35276.3|35281.7|35261.7|465
1675364700000|2023-02-02 19:05:00|35291.2|35271.2|35291.5|35271.5|35301.4|35281.4|35286.5|35266.5|377
1675365000000|2023-02-02 19:10:00|35291.4|35271.4|35301.9|35281.9|35310.5|35290.5|35291|35271|536
1675365300000|2023-02-02 19:15:00|35302.1|35282.1|35305|35285|35312.5|35292.5|35299.2|35279.2|443
1675365600000|2023-02-02 19:20:00|35303.9|35283.9|35311|35291|35315.8|35295.8|35300.8|35280.8|428
1675365900000|2023-02-02 19:25:00|35310.8|35290.8|35310.2|35290.2|35312.9|35292.9|35302.5|35282.5|497
1675366200000|2023-02-02 19:30:00|35308.8|35288.8|35311.5|35291.5|35321.8|35301.8|35298.6|35278.6|512
1675366500000|2023-02-02 19:35:00|35311.9|35291.9|35328.1|35308.1|35360.3|35329.7|35309|35289|597
1675366800000|2023-02-02 19:40:00|35328.7|35308.7|35331.6|35311.6|35350.9|35319.5|35324.7|35300.9|542
1675367100000|2023-02-02 19:45:00|35331.7|35311.7|35343.8|35323.8|35355|35330.3|35330.7|35287|606
1675367400000|2023-02-02 19:50:00|35340.1|35320.1|35345.1|35325.1|35366.3|35329.1|35337.7|35299.7|558
1675367700000|2023-02-02 19:55:00|35346.4|35326.4|35343.4|35323.4|35382.4|35348|35343.1|35309.2|576
1675368000000|2023-02-02 20:00:00|35346.1|35326.1|35346.3|35326.3|35377.6|35330.2|35334.7|35314.1|681
1675368300000|2023-02-02 20:05:00|35346.2|35326.2|35364.5|35314.5|35411.4|35339.6|35339.3|35303.2|613
1675368600000|2023-02-02 20:10:00|35364.3|35314.3|35339|35319|35371.2|35329.1|35331.8|35300.3|571
1675368900000|2023-02-02 20:15:00|35339.4|35319.4|35390.3|35326.3|35399|35340.6|35336|35301.2|501
1675369200000|2023-02-02 20:20:00|35391.9|35326.5|35380.6|35330.6|35418|35332|35375.5|35304|455
1675369500000|2023-02-02 20:25:00|35380.2|35330.2|35394.6|35323.5|35408|35350.8|35370.2|35310.3|447
1675369800000|2023-02-02 20:30:00|35394.7|35323.3|35386|35309.3|35401.8|35336.5|35382.1|35300|459
1675370100000|2023-02-02 20:35:00|35386.6|35309.4|35389.5|35303.4|35393|35319.8|35375.9|35291|477
1675370400000|2023-02-02 20:40:00|35389.3|35303.3|35383.8|35306.6|35394.9|35325.7|35375.5|35295.4|627
1675370700000|2023-02-02 20:45:00|35389.8|35301.7|35386.9|35319|35395.2|35341.8|35361.4|35295.5|567
1675371000000|2023-02-02 20:50:00|35387.4|35319.3|35385.9|35317.5|35397|35344.7|35363.1|35303|636
1675371300000|2023-02-02 20:55:00|35386|35317.2|35369.7|35319.7|35395|35340.9|35351.4|35306.3|417
1675371600000|2023-02-02 21:00:00|35369.4|35319.4|35355.3|35335.3|35376.8|35342.6|35342.9|35306.5|590
1675371900000|2023-02-02 21:05:00|35356.1|35336.1|35363.6|35343.6|35365|35345|35353|35333|467
1675372200000|2023-02-02 21:10:00|35363.7|35343.7|35360.9|35340.9|35367.6|35347.6|35359.7|35339.7|397
1675372500000|2023-02-02 21:15:00|35361.2|35341.2|35363.6|35343.6|35365|35345|35359|35339|322
1675372800000|2023-02-02 21:20:00|35361.9|35341.9|35361.2|35341.2|35370.5|35350.5|35356.9|35336.9|351
1675373100000|2023-02-02 21:25:00|35361.1|35341.1|35362.1|35342.1|35365.7|35345.7|35354.2|35334.2|277
1675373400000|2023-02-02 21:30:00|35362|35342|35364.5|35344.5|35401.6|35348.6|35359.2|35326.3|630
1675373700000|2023-02-02 21:35:00|35364.4|35344.4|35382.1|35332.1|35407.2|35354.7|35360.7|35322|405
1675374000000|2023-02-02 21:40:00|35385.4|35335.4|35397.3|35327.8|35402.4|35356|35364.3|35320.3|288
1675374300000|2023-02-02 21:45:00|35395.3|35325.8|35371.4|35351.4|35408.8|35356.8|35370.7|35316|434
1675374600000|2023-02-02 21:50:00|35401.1|35321.4|35395.4|35324|35403.4|35353|35368.3|35308.2|485
1675374900000|2023-02-02 21:55:00|35396.5|35322.9|35420.7|35332.7|35432.9|35337.7|35385.9|35294.6|440
1675375200000|2023-02-02 22:00:00|35437|35317|35441|35321|35446.9|35326.9|35436.8|35316.8|49
1675375500000|2023-02-02 22:05:00|35443.1|35323.1|35443.2|35323.2|35443.2|35323.2|35424.7|35304.7|19
1675375800000|2023-02-02 22:10:00|35428.1|35308.1|35424.6|35308.8|35443.1|35323.1|35406.5|35301.8|79
1675376100000|2023-02-02 22:15:00|35425.3|35309.4|35417.6|35297.6|35441.4|35321.4|35402.9|35282.9|83
1675376400000|2023-02-02 22:20:00|35415.6|35295.6|35406.8|35286.8|35417.6|35297.6|35402.9|35282.9|34
1675376700000|2023-02-02 22:25:00|35405.2|35285.2|35417.5|35297.5|35417.5|35297.5|35402.6|35282.6|36
1675377000000|2023-02-02 22:30:00|35417.3|35297.3|35391.5|35271.5|35417.3|35297.3|35380|35260|208
1675377300000|2023-02-02 22:35:00|35391.4|35271.4|35388.4|35268.4|35391.5|35275|35374|35264.9|51
1675377600000|2023-02-02 22:40:00|35388.3|35268.3|35372.9|35276.1|35391.4|35283.2|35367.6|35267.6|96
1675377900000|2023-02-02 22:45:00|35378.7|35271.9|35366.7|35274.2|35384.4|35279.9|35365.2|35261.6|189
1675378200000|2023-02-02 22:50:00|35378.2|35265.8|35383.5|35263.5|35385.8|35271|35368.6|35255.7|152
1675378500000|2023-02-02 22:55:00|35383.8|35263.8|35378.1|35258.1|35398.1|35278.1|35367.5|35247.5|225
1675378800000|2023-02-02 23:00:00|35378.6|35258.6|35379.9|35259.9|35391.1|35271.1|35350.9|35230.9|334
1675379100000|2023-02-02 23:05:00|35380|35260|35386.3|35266.3|35387.2|35267.2|35357.3|35237.3|196
1675379400000|2023-02-02 23:10:00|35384.6|35264.6|35380|35260|35392.1|35272.1|35350|35236.5|239
1675379700000|2023-02-02 23:15:00|35380.1|35260.1|35375.9|35255.9|35393|35273|35375.5|35255.5|272
1675380000000|2023-02-02 23:20:00|35375.8|35255.8|35383.6|35263.6|35391.2|35271.2|35374.9|35254.9|207
1675380300000|2023-02-02 23:25:00|35383.3|35263.3|35382.1|35262.1|35388.4|35268.4|35370.4|35250.4|269
1675380600000|2023-02-02 23:30:00|35378|35258|35387.8|35267.8|35413.9|35293.9|35368.9|35256.3|242
1675380900000|2023-02-02 23:35:00|35387.2|35267.2|35391.9|35271.9|35400.5|35280.5|35376.1|35264|215
1675381200000|2023-02-02 23:40:00|35387.6|35267.6|35399.9|35279.9|35405.1|35291|35382.3|35267.6|188
1675381500000|2023-02-02 23:45:00|35399.6|35279.6|35400.8|35280.8|35404.5|35293|35366|35268.9|216
1675381800000|2023-02-02 23:50:00|35400.7|35280.7|35387.4|35267.4|35406.3|35286.3|35383.2|35263.2|274
1675382100000|2023-02-02 23:55:00|35388.9|35274.5|35403.1|35283.1|35403.5|35294|35383.5|35266.9|338
1675382400000|2023-02-03 00:00:00|35401|35281|35400.5|35296.2|35434.7|35314.7|35374|35270.4|568
1675382700000|2023-02-03 00:05:00|35399.8|35295.7|35427.5|35352|35451.8|35366|35378|35283.6|560
1675383000000|2023-02-03 00:10:00|35420.7|35350|35434.2|35367.5|35445.6|35381.2|35417.9|35347|356
1675383300000|2023-02-03 00:15:00|35435.3|35368|35436.9|35370.8|35446.9|35379.9|35426|35345.7|387
1675383600000|2023-02-03 00:20:00|35437.1|35377.1|35424.7|35374.7|35438|35396.4|35405.7|35351|299
1675383900000|2023-02-03 00:25:00|35424.6|35374.6|35433|35369.6|35443|35394.7|35407.7|35356|321
1675384200000|2023-02-03 00:30:00|35424.1|35374.1|35431.1|35381.1|35447.4|35396.8|35408.5|35363.2|327
1675384500000|2023-02-03 00:35:00|35431.2|35381.2|35419.9|35399.9|35452|35403|35410.9|35365|364
1675384800000|2023-02-03 00:40:00|35420.5|35400.5|35418.1|35398.1|35428.8|35408.8|35412|35392|310
1675385100000|2023-02-03 00:45:00|35421.7|35401.7|35425|35405|35445|35410.8|35416|35375|294
1675385400000|2023-02-03 00:50:00|35424.9|35404.9|35428.4|35408.4|35437.4|35417.4|35422.7|35402.7|346
1675385700000|2023-02-03 00:55:00|35428.5|35408.5|35421|35401|35430.8|35410.8|35420|35400|217
1675386000000|2023-02-03 01:00:00|35421.2|35401.2|35421.1|35401.1|35430.8|35410.8|35413.8|35393.8|321
1675386300000|2023-02-03 01:05:00|35421.2|35401.2|35424.3|35404.3|35427.1|35407.1|35416.5|35396.5|305
1675386600000|2023-02-03 01:10:00|35423.8|35403.8|35429.2|35409.2|35431.6|35411.6|35421.9|35401.9|260
1675386900000|2023-02-03 01:15:00|35429.3|35409.3|35425.4|35405.4|35435.3|35415.3|35421.9|35401.9|315
1675387200000|2023-02-03 01:20:00|35425.9|35405.9|35428|35408|35434|35414|35423.1|35403.1|320
1675387500000|2023-02-03 01:25:00|35428.1|35408.1|35434.4|35414.4|35439.1|35419.1|35426.6|35406.6|339
1675387800000|2023-02-03 01:30:00|35434.7|35414.7|35442.4|35422.4|35445.7|35425.7|35430.3|35410.3|413
1675388100000|2023-02-03 01:35:00|35442.9|35422.9|35438.8|35418.8|35446|35426|35433.8|35413.8|402
1675388400000|2023-02-03 01:40:00|35439.1|35419.1|35439.6|35419.6|35448.1|35428.1|35435.6|35415.6|336
1675388700000|2023-02-03 01:45:00|35440.5|35420.5|35438|35418|35442.4|35422.4|35433.9|35413.9|237
1675389000000|2023-02-03 01:50:00|35438.5|35418.5|35440.2|35420.2|35446.4|35426.4|35437.1|35417.1|275
1675389300000|2023-02-03 01:55:00|35440.1|35420.1|35472.6|35422.6|35482.9|35440.7|35433.2|35413.2|310
1675389600000|2023-02-03 02:00:00|35472.5|35422.5|35486.1|35436.1|35496.6|35455.8|35460.9|35419.1|363
1675389900000|2023-02-03 02:05:00|35486|35436|35493.2|35443.2|35497.9|35457.5|35462.6|35424.9|284
1675390200000|2023-02-03 02:10:00|35493.5|35443.5|35498.3|35448.3|35509.3|35457.8|35470|35377.9|450
1675390500000|2023-02-03 02:15:00|35498.2|35448.2|35480.9|35460.9|35511.7|35461.7|35476.7|35433|446
1675390800000|2023-02-03 02:20:00|35480.7|35460.7|35472.6|35452.6|35501.5|35460.7|35471.2|35430.1|419
1675391100000|2023-02-03 02:25:00|35473.1|35453.1|35484.3|35464.3|35514.3|35465|35472.1|35433.5|366
1675391400000|2023-02-03 02:30:00|35484.4|35464.4|35476.6|35456.6|35507.8|35464.7|35475.2|35437.3|428
1675391700000|2023-02-03 02:35:00|35476.8|35456.8|35474.3|35454.3|35500.3|35458.2|35469.3|35428.4|296
1675392000000|2023-02-03 02:40:00|35474.4|35454.4|35473|35453|35476.5|35456.5|35470.2|35450.2|321
1675392300000|2023-02-03 02:45:00|35472.2|35452.2|35483.6|35463.6|35484|35464|35471.4|35451.4|326
1675392600000|2023-02-03 02:50:00|35483.9|35463.9|35477.5|35457.5|35484.3|35464.3|35477.5|35457.5|269
1675392900000|2023-02-03 02:55:00|35477.8|35457.8|35478.5|35458.5|35482.6|35462.6|35475.1|35455.1|320
1675393200000|2023-02-03 03:00:00|35478.6|35458.6|35475.5|35455.5|35479.4|35459.4|35470.9|35450.9|347
1675393500000|2023-02-03 03:05:00|35475.4|35455.4|35466.3|35446.3|35502|35459.5|35465.3|35437.4|341
1675393800000|2023-02-03 03:10:00|35466.6|35446.6|35461.6|35441.6|35472.3|35452.3|35456.8|35436.8|305
1675394100000|2023-02-03 03:15:00|35461.5|35441.5|35465.9|35445.9|35466.9|35446.9|35460.2|35440.2|275
1675394400000|2023-02-03 03:20:00|35465.8|35445.8|35466.6|35446.6|35467.4|35447.4|35459.3|35439.3|280
1675394700000|2023-02-03 03:25:00|35466.5|35446.5|35473.9|35453.9|35477.4|35457.4|35464|35444|271
1675395000000|2023-02-03 03:30:00|35474|35454|35466|35446|35477.2|35457.2|35463.6|35443.6|273
1675395300000|2023-02-03 03:35:00|35466.2|35446.2|35462.7|35442.7|35469.3|35449.3|35462.7|35442.7|264
1675395600000|2023-02-03 03:40:00|35463.9|35443.9|35466.8|35446.8|35467.7|35447.7|35462.3|35442.3|218
1675395900000|2023-02-03 03:45:00|35467.1|35447.1|35459.4|35439.4|35467.9|35447.9|35458|35438|270
1675396200000|2023-02-03 03:50:00|35459.3|35439.3|35460.7|35440.7|35464.9|35444.9|35457.6|35437.6|156
1675396500000|2023-02-03 03:55:00|35461.8|35441.8|35463.6|35443.6|35466.2|35446.2|35458.1|35438.1|273
1675396800000|2023-02-03 04:00:00|35462.7|35442.7|35478.2|35458.2|35481.1|35461.1|35458.6|35438.6|284
1675397100000|2023-02-03 04:05:00|35477.6|35457.6|35481.1|35461.1|35485.9|35465.9|35476.7|35456.7|262
1675397400000|2023-02-03 04:10:00|35480.4|35460.4|35475.7|35455.7|35484.2|35464.2|35471.3|35451.3|192
1675397700000|2023-02-03 04:15:00|35475.6|35455.6|35469.6|35449.6|35476.4|35456.4|35465.7|35445.7|254
1675398000000|2023-02-03 04:20:00|35468.7|35448.7|35473.2|35453.2|35476.6|35456.6|35468.7|35448.7|224
1675398300000|2023-02-03 04:25:00|35473.3|35453.3|35475.8|35455.8|35478.9|35458.9|35470.9|35450.9|190
1675398600000|2023-02-03 04:30:00|35476.5|35456.5|35471.2|35451.2|35477.6|35457.6|35467.9|35447.9|188
1675398900000|2023-02-03 04:35:00|35470.8|35450.8|35472.2|35452.2|35477|35457|35468.1|35448.1|222
1675399200000|2023-02-03 04:40:00|35471.3|35451.3|35469.8|35449.8|35477|35457|35466|35446|196
1675399500000|2023-02-03 04:45:00|35469.7|35449.7|35470.1|35450.1|35476.3|35456.3|35464|35444|194
1675399800000|2023-02-03 04:50:00|35470.6|35450.6|35473.6|35453.6|35476.6|35456.6|35468.6|35448.6|226
1675400100000|2023-02-03 04:55:00|35473.7|35453.7|35468.4|35448.4|35476.5|35456.5|35464|35444|321
1675400400000|2023-02-03 05:00:00|35468.5|35448.5|35470.8|35450.8|35475.9|35455.9|35464.3|35444.3|330
1675400700000|2023-02-03 05:05:00|35470.9|35450.9|35470.4|35450.4|35473.5|35453.5|35466.5|35446.5|211
1675401000000|2023-02-03 05:10:00|35470.3|35450.3|35467.2|35447.2|35471.4|35451.4|35463|35443|232
1675401300000|2023-02-03 05:15:00|35467.5|35447.5|35465.8|35445.8|35469.7|35449.7|35463.7|35443.7|210
1675401600000|2023-02-03 05:20:00|35465.7|35445.7|35467.5|35447.5|35471.2|35451.2|35465|35445|213
1675401900000|2023-02-03 05:25:00|35467.4|35447.4|35462.4|35442.4|35467.4|35447.4|35459.4|35439.4|229
1675402200000|2023-02-03 05:30:00|35462.5|35442.5|35430.3|35346.6|35470.2|35443.7|35419.1|35328.5|348
1675402500000|2023-02-03 05:35:00|35430.5|35347.6|35454.7|35348.2|35465.8|35369.5|35425.5|35335.8|463
1675402800000|2023-02-03 05:40:00|35447.3|35357.7|35451.4|35356.9|35467.7|35371.4|35436.7|35342.2|496
1675403100000|2023-02-03 05:45:00|35443.7|35370.7|35452.3|35340.8|35464.5|35370.7|35437.9|35333.5|436
1675403400000|2023-02-03 05:50:00|35452.5|35341|35455.5|35362|35470.8|35368.6|35442|35339.4|370
1675403700000|2023-02-03 05:55:00|35455.6|35361.8|35465|35366.6|35480.8|35389.3|35451.5|35347.6|469
1675404000000|2023-02-03 06:00:00|35460.6|35365|35457.9|35354.6|35470.7|35378.7|35441.8|35346|431
1675404300000|2023-02-03 06:05:00|35455.6|35364.4|35448.2|35363.3|35468.4|35384.1|35432|35341.7|366
1675404600000|2023-02-03 06:10:00|35448.5|35363|35461.9|35368.2|35474|35405.2|35424.5|35347|383
1675404900000|2023-02-03 06:15:00|35454.2|35379.1|35460.4|35382.4|35479|35400.2|35440.9|35357.5|480
1675405200000|2023-02-03 06:20:00|35459.2|35382.2|35448.3|35398.3|35472.6|35420.7|35424.2|35367.9|380
1675405500000|2023-02-03 06:25:00|35448.2|35398.2|35440.8|35390.8|35469.5|35417.8|35428|35370|292
1675405800000|2023-02-03 06:30:00|35440|35390|35460.1|35373.9|35469|35417.8|35428.4|35373.9|301
1675406100000|2023-02-03 06:35:00|35453.6|35374|35442.2|35392.2|35462.7|35408.2|35419.2|35361.5|399
1675406400000|2023-02-03 06:40:00|35442.3|35392.3|35429.7|35379.7|35467.1|35415.3|35406.5|35359.2|361
1675406700000|2023-02-03 06:45:00|35440.5|35373.8|35449.8|35379.1|35454.9|35407.5|35415.5|35355|352
1675407000000|2023-02-03 06:50:00|35448|35363|35457.9|35389.7|35471.2|35415.2|35435.2|35347.8|424
1675407300000|2023-02-03 06:55:00|35457.8|35389.6|35456.1|35388.2|35470|35414.5|35432.7|35376|376
1675407600000|2023-02-03 07:00:00|35456.3|35388.4|35439.7|35419.7|35477.1|35433|35438.7|35387.8|656
1675407900000|2023-02-03 07:05:00|35438.8|35418.8|35443|35423|35479|35433.4|35434.2|35403.4|482
1675408200000|2023-02-03 07:10:00|35443.4|35423.4|35445.1|35381.7|35462|35423.8|35414.9|35379.8|468
1675408500000|2023-02-03 07:15:00|35437.8|35387.8|35414.2|35394.2|35443.4|35402.2|35406|35372.6|419
1675408800000|2023-02-03 07:20:00|35414.9|35394.9|35429.1|35409.1|35436.4|35416.4|35413.9|35393.9|364
1675409100000|2023-02-03 07:25:00|35429|35409|35461.1|35441.1|35477|35441.9|35425.6|35390.7|451
1675409400000|2023-02-03 07:30:00|35461.2|35441.2|35479|35459|35490.1|35470.1|35461|35441|691
1675409700000|2023-02-03 07:35:00|35478.5|35458.5|35460.1|35440.1|35484.6|35464.6|35458|35438|551
1675410000000|2023-02-03 07:40:00|35460.4|35440.4|35444.2|35424.2|35467.3|35441.5|35441.3|35416.9|548
1675410300000|2023-02-03 07:45:00|35442.5|35422.5|35425.9|35405.9|35448.3|35428.3|35417.9|35397.9|560
1675410600000|2023-02-03 07:50:00|35428|35408|35428.2|35408.2|35429.1|35409.1|35378.8|35335|689
1675410900000|2023-02-03 07:55:00|35429.6|35409.6|35432.4|35412.4|35466.2|35438.9|35424.9|35393.8|707
1675411200000|2023-02-03 08:00:00|35430.1|35410.1|35452.3|35432.3|35454.4|35434.4|35427.9|35407.9|610
1675411500000|2023-02-03 08:05:00|35452.4|35432.4|35458.2|35438.2|35468.6|35448.6|35451.4|35431.4|497
1675411800000|2023-02-03 08:10:00|35458.4|35438.4|35464.9|35444.9|35473|35453|35442.4|35422.4|580
1675412100000|2023-02-03 08:15:00|35463.5|35443.5|35463.8|35443.8|35471.6|35451.6|35446.5|35426.5|497
1675412400000|2023-02-03 08:20:00|35461.7|35441.7|35474.7|35454.7|35482.1|35462.1|35456.4|35436.4|538
1675412700000|2023-02-03 08:25:00|35475.2|35455.2|35446.8|35426.8|35478.1|35458.1|35442.1|35422.1|504
1675413000000|2023-02-03 08:30:00|35446.6|35426.6|35459.3|35439.3|35461|35441|35431.3|35411.3|598
1675413300000|2023-02-03 08:35:00|35459.2|35439.2|35429.5|35409.5|35459.2|35439.2|35419.4|35399.4|550
1675413600000|2023-02-03 08:40:00|35430.3|35410.3|35356.8|35336.8|35431.7|35411.7|35346.1|35304.9|613
1675413900000|2023-02-03 08:45:00|35354.4|35334.4|35316.6|35296.6|35356.3|35336.3|35305.7|35285.7|586
1675414200000|2023-02-03 08:50:00|35316.5|35296.5|35309.1|35289.1|35324.6|35304.6|35308.3|35288.3|524
1675414500000|2023-02-03 08:55:00|35310.7|35290.7|35309.2|35289.2|35318.2|35298.2|35295.5|35275.5|570
1675414800000|2023-02-03 09:00:00|35309.1|35289.1|35345.1|35325.1|35346.2|35326.2|35305|35285|636
1675415100000|2023-02-03 09:05:00|35345|35325|35332.1|35312.1|35348.2|35328.2|35315.4|35295.4|555
1675415400000|2023-02-03 09:10:00|35332|35312|35330.3|35310.3|35345.4|35325.4|35310.1|35290.1|628
1675415700000|2023-02-03 09:15:00|35328.8|35308.8|35312.9|35292.9|35344.1|35324.1|35302.3|35282.3|567
1675416000000|2023-02-03 09:20:00|35313.1|35293.1|35319|35299|35331.9|35311.9|35303.3|35283.3|586
1675416300000|2023-02-03 09:25:00|35319.1|35299.1|35326.5|35306.5|35338.9|35318.9|35292|35265.2|573
1675416600000|2023-02-03 09:30:00|35328.7|35308.7|35306.8|35286.8|35341.2|35321.2|35304.3|35284.3|574
1675416900000|2023-02-03 09:35:00|35307.6|35287.6|35280.6|35260.6|35309.1|35289.1|35276.6|35256.6|593
1675417200000|2023-02-03 09:40:00|35281.1|35261.1|35292.5|35272.5|35325.2|35305.2|35278.1|35258.1|616
1675417500000|2023-02-03 09:45:00|35292.1|35272.1|35231.9|35211.9|35301.2|35281.2|35206.8|35186.8|640
1675417800000|2023-02-03 09:50:00|35231.8|35211.8|35240.2|35220.2|35281|35249.3|35216|35196|732
1675418100000|2023-02-03 09:55:00|35243|35223|35232.9|35212.9|35279.6|35232.9|35204|35184|775
1675418400000|2023-02-03 10:00:00|35227.2|35207.2|35252.8|35232.8|35280.3|35238.9|35207.6|35187.6|686
1675418700000|2023-02-03 10:05:00|35251.9|35231.9|35252.8|35232.8|35273.1|35253.1|35245.9|35225.9|544
1675419000000|2023-02-03 10:10:00|35253.6|35233.6|35270.3|35250.3|35272.4|35252.4|35247.3|35227.3|437
1675419300000|2023-02-03 10:15:00|35270.2|35250.2|35234|35214|35279.8|35259.8|35229.9|35209.9|510
1675419600000|2023-02-03 10:20:00|35234.3|35214.3|35211.2|35191.2|35244|35224|35210.7|35190.7|503
1675419900000|2023-02-03 10:25:00|35211.4|35191.4|35241.5|35221.5|35251.2|35231.2|35207.8|35187.8|521
1675420200000|2023-02-03 10:30:00|35241.6|35221.6|35240.3|35220.3|35260.3|35240.3|35215.7|35195.7|548
1675420500000|2023-02-03 10:35:00|35237.6|35217.6|35266.1|35246.1|35292.5|35272.5|35231.5|35211.5|508
1675420800000|2023-02-03 10:40:00|35266.9|35246.9|35248.6|35228.6|35287.6|35267.6|35245.3|35225.3|504
1675421100000|2023-02-03 10:45:00|35250.9|35230.9|35265.2|35245.2|35277.5|35257.5|35234.9|35214.9|559
1675421400000|2023-02-03 10:50:00|35265.5|35245.5|35271.3|35251.3|35307.4|35287.4|35264.6|35244.6|519
1675421700000|2023-02-03 10:55:00|35271.1|35251.1|35308|35288|35320.3|35300.3|35271.1|35251.1|476
1675422000000|2023-02-03 11:00:00|35307.9|35287.9|35294.7|35274.7|35311.4|35291.4|35275.9|35255.9|570
1675422300000|2023-02-03 11:05:00|35293.5|35273.5|35297.2|35277.2|35310.3|35290.3|35262.8|35242.8|616
1675422600000|2023-02-03 11:10:00|35297.1|35277.1|35296.3|35276.3|35302.3|35282.3|35287.4|35267.4|468
1675422900000|2023-02-03 11:15:00|35296.8|35276.8|35301.6|35281.6|35306.9|35286.9|35276|35256|480
1675423200000|2023-02-03 11:20:00|35301.5|35281.5|35309.2|35289.2|35312.2|35292.2|35290.3|35270.3|421
1675423500000|2023-02-03 11:25:00|35309.3|35289.3|35289.7|35269.7|35311.5|35291.5|35282.3|35262.3|429
1675423800000|2023-02-03 11:30:00|35291.7|35271.7|35254.2|35234.2|35292.7|35272.7|35253.1|35233.1|459
1675424100000|2023-02-03 11:35:00|35255.2|35235.2|35367.1|35347.1|35373|35353|35250.8|35230.8|594
1675424400000|2023-02-03 11:40:00|35368.4|35348.4|35326.9|35306.9|35375.5|35348.4|35324|35304|444
1675424700000|2023-02-03 11:45:00|35326.7|35306.7|35344.6|35324.6|35346.7|35326.7|35313.1|35293.1|462
1675425000000|2023-02-03 11:50:00|35345.9|35325.9|35325.8|35305.8|35353.8|35333.8|35321.9|35301.9|522
1675425300000|2023-02-03 11:55:00|35325.4|35305.4|35317|35297|35329.1|35309.1|35315.2|35295.2|465
1675425600000|2023-02-03 12:00:00|35318|35298|35320.9|35300.9|35324.3|35304.3|35315.1|35295.1|429
1675425900000|2023-02-03 12:05:00|35320.6|35300.6|35319.4|35299.4|35325|35305|35311.8|35291.8|455
1675426200000|2023-02-03 12:10:00|35319.5|35299.5|35330.4|35310.4|35339.1|35319.1|35316.9|35296.9|417
1675426500000|2023-02-03 12:15:00|35332.8|35312.8|35341.8|35321.8|35344.1|35324.1|35327.5|35307.5|522
1675426800000|2023-02-03 12:20:00|35342|35322|35323.1|35303.1|35344.1|35324.1|35320.7|35300.7|400
1675427100000|2023-02-03 12:25:00|35322.7|35302.7|35322.3|35302.3|35339.8|35319.8|35319.8|35299.8|505
1675427400000|2023-02-03 12:30:00|35322.2|35302.2|35330.5|35310.5|35338.3|35318.3|35316.4|35296.4|420
1675427700000|2023-02-03 12:35:00|35331.2|35311.2|35367.2|35347.2|35367.2|35347.2|35327.8|35307.8|530
1675428000000|2023-02-03 12:40:00|35367.1|35347.1|35365.7|35345.7|35371.2|35351.2|35345|35325|541
1675428300000|2023-02-03 12:45:00|35365.4|35345.4|35364.5|35344.5|35372.8|35352.8|35360|35340|508
1675428600000|2023-02-03 12:50:00|35364.6|35344.6|35357.3|35337.3|35364.8|35344.8|35355.2|35335.2|370
1675428900000|2023-02-03 12:55:00|35357.2|35337.2|35372.9|35352.9|35373.3|35353.3|35356.7|35336.7|437
1675429200000|2023-02-03 13:00:00|35376.5|35356.5|35366.4|35346.4|35378.6|35358.6|35330.7|35310.7|563
1675429500000|2023-02-03 13:05:00|35366|35346|35357.6|35337.6|35372.6|35352.6|35350.3|35330.3|567
1675429800000|2023-02-03 13:10:00|35357.3|35337.3|35354.5|35334.5|35367.6|35347.6|35348.6|35328.6|467
1675430100000|2023-02-03 13:15:00|35353.3|35333.3|35348.7|35328.7|35367.4|35347.4|35334.5|35314.5|565
1675430400000|2023-02-03 13:20:00|35347.3|35327.3|35380.3|35360.3|35384.3|35364.3|35344.4|35324.4|665
1675430700000|2023-02-03 13:25:00|35378|35358|35397.2|35315.1|35423|35364.1|35356.9|35280.1|731
1675431000000|2023-02-03 13:30:00|35370.5|35291.1|35600.6|35550.6|35659.2|35603.3|35370.5|35275|833
1675431300000|2023-02-03 13:35:00|35611.5|35561.5|35606.9|35556.9|35649.2|35617.5|35565.6|35521.5|913
1675431600000|2023-02-03 13:40:00|35605.7|35555.7|35720|35700|35724.7|35704.6|35579|35538.9|1116
1675431900000|2023-02-03 13:45:00|35720.7|35700.7|35833.7|35813.7|35854.6|35834.6|35710.4|35690.4|1056
1675432200000|2023-02-03 13:50:00|35833.3|35813.3|35749.8|35729.8|35845.5|35825.5|35739.5|35705.6|1047
1675432500000|2023-02-03 13:55:00|35747.6|35727.6|35768.9|35748.9|35797.6|35777.6|35724.4|35697.6|1014
1675432800000|2023-02-03 14:00:00|35768.3|35748.3|35777.4|35757.4|35807.2|35787.2|35766.2|35746.2|931
1675433100000|2023-02-03 14:05:00|35777.6|35757.6|35783.2|35763.2|35809.3|35789.3|35777.6|35757.6|838
1675433400000|2023-02-03 14:10:00|35783.3|35763.3|35784.4|35764.4|35787.8|35767.8|35766.1|35746.1|811
1675433700000|2023-02-03 14:15:00|35786.1|35766.1|35775.1|35755.1|35792.7|35772.7|35758.1|35738.1|881
1675434000000|2023-02-03 14:20:00|35775.5|35755.5|35769.8|35749.8|35837|35817|35765|35745|877
1675434300000|2023-02-03 14:25:00|35772.3|35752.3|35830.8|35810.8|35832.8|35812.8|35772.3|35752.3|770
1675434600000|2023-02-03 14:30:00|35829.7|35809.7|35798.6|35778.6|35836.6|35816.6|35789.3|35769.3|728
1675434900000|2023-02-03 14:35:00|35796.4|35776.4|35764.5|35744.5|35806.5|35786.5|35758.7|35738.7|673
1675435200000|2023-02-03 14:40:00|35761.7|35741.7|35757.1|35737.1|35783.7|35758|35733.4|35710.6|646
1675435500000|2023-02-03 14:45:00|35757.2|35737.2|35719.4|35699.4|35765.7|35745.7|35669.6|35625.6|738
1675435800000|2023-02-03 14:50:00|35718.4|35698.4|35743.8|35723.8|35746.6|35726.6|35711.4|35691.4|677
1675436100000|2023-02-03 14:55:00|35742.6|35722.6|35750.8|35669.2|35760|35728.8|35727.4|35669.2|684
1675436400000|2023-02-03 15:00:00|35751.4|35760|35899.8|35879.8|35915|35895|35751.4|35728.1|814
1675436700000|2023-02-03 15:05:00|35900.5|35880.5|35965.7|35945.7|35979.9|35959.9|35897.5|35877.5|793
1675437000000|2023-02-03 15:10:00|35968.1|35948.1|35851.9|35831.9|35987.2|35967.2|35851.9|35831.9|775
1675437300000|2023-02-03 15:15:00|35851.6|35831.6|35766.2|35746.2|35878.6|35844.9|35717.9|35697.9|776
1675437600000|2023-02-03 15:20:00|35765.6|35745.6|35723.5|35703.5|35770.2|35750.2|35705.6|35685.6|735
1675437900000|2023-02-03 15:25:00|35721.9|35701.9|35703.5|35683.5|35725|35705|35680.8|35660.8|699
1675438200000|2023-02-03 15:30:00|35703.7|35683.7|35639.5|35619.5|35715.6|35695.6|35638.8|35618.8|724
1675438500000|2023-02-03 15:35:00|35641.2|35621.2|35632.3|35612.3|35645.7|35625.7|35612.5|35592.5|699
1675438800000|2023-02-03 15:40:00|35628.1|35608.1|35620|35600|35646.5|35626.5|35598.3|35578.3|688
1675439100000|2023-02-03 15:45:00|35618.2|35598.2|35617.4|35597.4|35647.4|35608.5|35577.5|35557.5|708
1675439400000|2023-02-03 15:50:00|35616.1|35596.1|35687.8|35667.8|35699|35679|35613.3|35593.3|699
1675439700000|2023-02-03 15:55:00|35688.1|35668.1|35695.7|35675.7|35720.4|35700.4|35684.2|35664.2|734
1675440000000|2023-02-03 16:00:00|35695.8|35675.8|35690.6|35670.6|35725.9|35705.9|35649.3|35607.4|736
1675440300000|2023-02-03 16:05:00|35684.2|35664.2|35667.3|35647.3|35705.4|35681.6|35640.6|35593.5|611
1675440600000|2023-02-03 16:10:00|35665.6|35645.6|35651.5|35631.5|35677.6|35647|35627.1|35607.1|556
1675440900000|2023-02-03 16:15:00|35650.7|35630.7|35673.6|35653.6|35685.1|35665.1|35641.3|35621.3|570
1675441200000|2023-02-03 16:20:00|35672.8|35652.8|35675.2|35655.2|35681.6|35661.6|35657.3|35637.3|660
1675441500000|2023-02-03 16:25:00|35676.1|35656.1|35743|35723|35773.7|35723.2|35676.1|35656.1|588
1675441800000|2023-02-03 16:30:00|35742.3|35722.3|35777|35757|35790.2|35765.8|35724.8|35664.6|685
1675442100000|2023-02-03 16:35:00|35776.1|35756.1|35797.2|35777.2|35827.9|35784.3|35774.6|35731|628
1675442400000|2023-02-03 16:40:00|35802.1|35782.1|35799|35779|35829|35786.8|35787.3|35749.8|530
1675442700000|2023-02-03 16:45:00|35799.1|35779.1|35785.7|35765.7|35813.8|35780.7|35766.5|35746.5|539
1675443000000|2023-02-03 16:50:00|35788.4|35768.4|35788.3|35768.3|35789.5|35769.5|35758.7|35738.7|529
1675443300000|2023-02-03 16:55:00|35787.5|35767.5|35828.9|35808.9|35850.3|35816.3|35782.4|35758.2|546
1675443600000|2023-02-03 17:00:00|35827.1|35807.1|35792.5|35772.5|35834.8|35814.8|35788.1|35768.1|574
1675443900000|2023-02-03 17:05:00|35792.8|35772.8|35799.2|35779.2|35828|35788.4|35785.7|35756.9|466
1675444200000|2023-02-03 17:10:00|35799.3|35779.3|35802.2|35782.2|35825|35794.3|35789.3|35759|431
1675444500000|2023-02-03 17:15:00|35802.6|35782.6|35818.1|35798.1|35840.4|35801.8|35800.1|35772|443
1675444800000|2023-02-03 17:20:00|35818.2|35798.2|35815.3|35795.3|35843|35805.4|35803.1|35779|483
1675445100000|2023-02-03 17:25:00|35816.9|35796.9|35817.8|35797.8|35844.6|35804.1|35811.5|35776|450
1675445400000|2023-02-03 17:30:00|35817.9|35797.9|35811.1|35791.1|35842|35802.8|35805.7|35778|482
1675445700000|2023-02-03 17:35:00|35810.4|35790.4|35806.4|35786.4|35810.4|35790.4|35796.1|35776.1|360
1675446000000|2023-02-03 17:40:00|35806.3|35786.3|35791.9|35771.9|35819|35786.3|35787.8|35752.3|408
1675446300000|2023-02-03 17:45:00|35791.6|35771.6|35793.8|35773.8|35796.2|35776.2|35783.1|35763.1|384
1675446600000|2023-02-03 17:50:00|35793.5|35773.5|35815.9|35795.9|35840|35802.6|35791.9|35771.9|389
1675446900000|2023-02-03 17:55:00|35816.2|35796.2|35830.1|35810.1|35846|35818.6|35815|35776|453
1675447200000|2023-02-03 18:00:00|35832.5|35812.5|35855.9|35835.9|35887.9|35855.1|35829.9|35769.5|506
1675447500000|2023-02-03 18:05:00|35856|35836|35939.7|35919.7|35969.3|35923.7|35853.9|35810|523
1675447800000|2023-02-03 18:10:00|35940|35920|35981.9|35912.6|36004.5|35941.1|35936.7|35879.2|533
1675448100000|2023-02-03 18:15:00|35982.4|35913|35961.9|35941.9|36005.1|35962.3|35960|35894.1|580
1675448400000|2023-02-03 18:20:00|35957.8|35937.8|35921.8|35901.8|35982|35945.9|35910.5|35872.3|482
1675448700000|2023-02-03 18:25:00|35921.9|35901.9|35918|35898|35935.3|35907.3|35906.5|35859.2|472
1675449000000|2023-02-03 18:30:00|35931.4|35881.4|35995.9|35945.9|36014.3|35967.5|35913.5|35854|572
1675449300000|2023-02-03 18:35:00|35996.1|35946.1|35966.9|35946.9|35996.7|35964.8|35962.6|35910|457
1675449600000|2023-02-03 18:40:00|35969.9|35949.9|36005.7|35955.7|36019|35972.9|35965.3|35915|470
1675449900000|2023-02-03 18:45:00|36006.3|35956.3|35943.2|35923.2|36008.3|35974.5|35933.4|35902.7|476
1675450200000|2023-02-03 18:50:00|35943.3|35923.3|35961.8|35893|35964.1|35924.5|35925.1|35881.3|439
1675450500000|2023-02-03 18:55:00|35961.3|35892.2|35925.6|35854.9|35983|35921.4|35903.5|35847|464
1675450800000|2023-02-03 19:00:00|35916.7|35866.7|35925.7|35857.7|35938|35885.7|35899.9|35842.7|423
1675451100000|2023-02-03 19:05:00|35925.3|35857.3|35918.6|35868.6|35939.7|35884.4|35895.6|35840.7|377
1675451400000|2023-02-03 19:10:00|35919|35869|35926.8|35863.4|35933.8|35888.8|35904.8|35854.8|286
1675451700000|2023-02-03 19:15:00|35926.7|35863.3|35906.5|35886.5|35944|35892.7|35902.8|35853|282
1675452000000|2023-02-03 19:20:00|35907.9|35887.9|35933.1|35883.1|35946|35897.4|35906.6|35851|330
1675452300000|2023-02-03 19:25:00|35933.9|35883.9|35929.1|35879.1|35951|35900.6|35908.5|35859|351
1675452600000|2023-02-03 19:30:00|35929.5|35879.5|35926.4|35876.4|35941.9|35898.2|35908.2|35863.9|468
1675452900000|2023-02-03 19:35:00|35927.1|35877.1|35924.5|35874.5|35942|35891.6|35904.4|35852.3|410
1675453200000|2023-02-03 19:40:00|35929.7|35865|35928.7|35878.7|35944|35896.1|35908.2|35857.8|424
1675453500000|2023-02-03 19:45:00|35929|35879|35926.3|35876.3|35950|35896|35910.2|35858|415
1675453800000|2023-02-03 19:50:00|35926.7|35876.7|35943.7|35893.7|35958.7|35911.1|35915.3|35864.4|459
1675454100000|2023-02-03 19:55:00|35945|35895|35928.6|35878.6|35959|35922.5|35909.4|35862|481
1675454400000|2023-02-03 20:00:00|35934.4|35870.2|35943.8|35880.8|35952|35896.5|35908.8|35866.5|505
1675454700000|2023-02-03 20:05:00|35944.8|35881.1|35945.2|35880.6|35957|35907.1|35925.8|35872.3|466
1675455000000|2023-02-03 20:10:00|35945|35880.3|35950.3|35886.1|35956|35907.6|35927.6|35871.3|373
1675455300000|2023-02-03 20:15:00|35950|35885.9|35944.1|35894.1|35957.9|35918.8|35923.2|35875.6|442
1675455600000|2023-02-03 20:20:00|35943.2|35893.2|35965.3|35890.3|35973.3|35902.7|35935.5|35878.7|420
1675455900000|2023-02-03 20:25:00|35965|35894.4|35973|35896.9|35975|35920.9|35937.4|35880.7|396
1675456200000|2023-02-03 20:30:00|35997.5|35892.6|35992.9|35912.2|36002.9|35937.1|35956.3|35890|494
1675456500000|2023-02-03 20:35:00|35993.1|35912.4|36021|35926.8|36045.2|35937.5|35981.8|35878.3|529
1675456800000|2023-02-03 20:40:00|36020.5|35925.6|36013.7|35926.5|36029.1|35959.9|36004.3|35907.8|525
1675457100000|2023-02-03 20:45:00|36009.9|35936.3|36012.3|35938.1|36039.1|35956.6|36003.5|35914.5|527
1675457400000|2023-02-03 20:50:00|36012.8|35937.9|36012.8|35921.6|36018.8|35962.7|35974.1|35913.7|552
1675457700000|2023-02-03 20:55:00|36001|35921.2|36013.2|35935.2|36023.5|35947.1|35993.7|35915|545
1675458000000|2023-02-03 21:00:00|36014.1|35934|35998.3|35919.7|36020.2|35934.9|35992.7|35910|401
1675458300000|2023-02-03 21:05:00|35998.1|35919.8|35991.6|35922.8|36004.9|35955.5|35967|35910.3|312
1675458600000|2023-02-03 21:10:00|35991.7|35923.2|35968.4|35948.4|35998.3|35952.9|35958|35916.1|364
1675458900000|2023-02-03 21:15:00|35964.9|35944.9|35978.3|35928.3|35999.2|35950.9|35958.8|35909.9|295
1675459200000|2023-02-03 21:20:00|35979|35929|35981.7|35931.7|35993.5|35947|35958.8|35900.3|303
1675459500000|2023-02-03 21:25:00|35982|35932|35987.3|35918.6|35996.7|35949.9|35959.5|35911|366
1675459800000|2023-02-03 21:30:00|35988.2|35915.9|35981.3|35931.3|36002|35940|35974.3|35907|416
1675460100000|2023-02-03 21:35:00|35984.9|35934.9|35976.7|35926.7|36003.6|35941.8|35974.7|35904.8|381
1675460400000|2023-02-03 21:40:00|35977.2|35927.2|36004.1|35909.7|36014|35941.3|35977|35905.3|355
1675460700000|2023-02-03 21:45:00|35987.2|35909.5|35990.8|35940.8|36025.7|35954.8|35979.2|35894|287
1675461000000|2023-02-03 21:50:00|35988.2|35938.2|36005.6|35912.5|36029|35943.2|35980.8|35905|289
1675461300000|2023-02-03 21:55:00|35996.6|35946.6|36022.2|35927|36034.2|35958.2|35987.6|35895.5|327
1675630800000|2023-02-05 21:00:00|36076.4|35931.4|36076.9|35931.9|36082.2|35937.2|36068.7|35923.7|27
1675631100000|2023-02-05 21:05:00|36076.8|35931.8|36084.7|35939.7|36084.8|35939.8|36068.7|35923.7|25
1675631400000|2023-02-05 21:10:00|36084.6|35939.6|36081.5|35936.5|36084.9|35939.9|36072|35927|18
1675631700000|2023-02-05 21:15:00|36081.7|35936.7|36081.5|35936.5|36081.7|35936.7|36081.5|35936.5|5
1675632000000|2023-02-05 21:20:00|36081.4|35936.4|36077.6|35932.6|36081.4|35936.4|36061.7|35916.7|13
1675632300000|2023-02-05 21:25:00|36077.7|35932.7|36078.3|35933.3|36078.3|35933.3|36077.7|35932.7|3
1675632600000|2023-02-05 21:30:00|36078.6|35933.6|36079.5|35934.5|36079.8|35934.8|36078.6|35933.6|13
1675632900000|2023-02-05 21:35:00|36079.8|35934.8|36079.9|35934.9|36079.9|35934.9|36079.5|35934.5|4
1675633200000|2023-02-05 21:40:00|36085.4|35940.4|36086.1|35941.1|36086.3|35941.3|36050.4|35905.4|21
1675633500000|2023-02-05 21:45:00|36086|35941|36085.7|35940.7|36086|35941|36085.7|35940.7|4
1675633800000|2023-02-05 21:50:00|36085.6|35940.6|36081.1|35936.1|36085.6|35940.6|36081.1|35936.1|3
1675634100000|2023-02-05 21:55:00|36079.6|35934.6|36084.8|35939.8|36085.2|35940.2|36050.8|35905.8|41
1675634400000|2023-02-05 22:00:00|36085.2|35940.2|36082.3|35937.3|36099.5|35954.5|36065.7|35921.4|49
1675634700000|2023-02-05 22:05:00|36080.9|35935.9|36072|35927|36080.9|35935.9|36063.7|35918.7|67
1675635000000|2023-02-05 22:10:00|36075|35930|36088.8|35943.8|36092.6|35947.6|36065|35920|63
1675635300000|2023-02-05 22:15:00|36044|35944|36035|35923|36082.2|35944|36025|35900|77
1675635600000|2023-02-05 22:20:00|36037|35924|36041|35928|36071.6|35931.6|36034|35921|52
1675635900000|2023-02-05 22:25:00|36071.2|35931.2|36073.6|35933.6|36077|35937|36032|35928.5|42
1675636200000|2023-02-05 22:30:00|36030|35930|36035|35934|36073.5|35935|36030|35902.7|39
1675636500000|2023-02-05 22:35:00|36017|35943|36012|35931|36074.7|35952|36012|35903.4|73
1675636800000|2023-02-05 22:40:00|36015|35926.2|36047.7|35907.7|36066.5|35939|36010|35903.2|38
1675637100000|2023-02-05 22:45:00|36071.5|35931.5|36061|35921|36072.1|35942|36001|35892.7|63
1675637400000|2023-02-05 22:50:00|36004|35923|36048.4|35908.4|36068.7|35942|36003|35896.4|39
1675637700000|2023-02-05 22:55:00|36048.1|35908.1|36012|35929|36071.8|35942|36012|35908.1|43
1675638000000|2023-02-05 23:00:00|36014|35930|36034.4|35950|36075.3|35958|36013|35879.4|341
1675638300000|2023-02-05 23:05:00|36029.2|35954.2|36024|35951|36073|35957|36021|35905.7|349
1675638600000|2023-02-05 23:10:00|36050|35910|36043.5|35905.6|36052.9|35955|36014.6|35901|469
1675638900000|2023-02-05 23:15:00|36042.5|35907.2|36025|35885|36084.4|35944.4|35996.6|35878.5|463
1675639200000|2023-02-05 23:20:00|36000|35917|36004.1|35916.1|36030.1|35923|35996|35879|473
1675639500000|2023-02-05 23:25:00|36003.2|35916.4|36028.8|35888.8|36034.5|35919.1|35995|35875.4|462
1675639800000|2023-02-05 23:30:00|36029.8|35889.8|36039.5|35901.2|36046|35919|36024|35885.5|491
1675640100000|2023-02-05 23:35:00|36039.3|35912.5|36053.8|35917.3|36054.2|35928|36031|35891|517
1675640400000|2023-02-05 23:40:00|36043.2|35903.2|36052.5|35921.9|36063.2|35938|36035|35895|475
1675640700000|2023-02-05 23:45:00|36045.5|35905.5|36065.9|35928|36066.5|35936.8|36038.4|35898.4|422
1675641000000|2023-02-05 23:50:00|36061.8|35921.8|36056.8|35925.1|36064|35938|36045.1|35905.1|452
1675641300000|2023-02-05 23:55:00|36056.5|35920.9|36045|35905|36060.3|35928|36035.1|35895.1|494
1675641600000|2023-02-06 00:00:00|36046|35906|36033.1|35905.4|36057.6|35930|36028|35888|542
1675641900000|2023-02-06 00:05:00|36029.9|35889.9|36048.2|35908.2|36053|35928|36013.9|35873.9|553
1675642200000|2023-02-06 00:10:00|36048|35908|36053.4|35914.4|36057.9|35932.8|36022.7|35882.7|562
1675642500000|2023-02-06 00:15:00|36051.5|35911.5|36057|35928|36170.4|36030.4|36032.5|35892.5|584
1675642800000|2023-02-06 00:20:00|36056|35918|36045.9|35945|36068.9|35948|36034.7|35894.7|570
1675643100000|2023-02-06 00:25:00|36057.6|35920.5|36058|35927|36059.6|35951|36044|35918.9|459
1675643400000|2023-02-06 00:30:00|36059|35926|36033|35960|36064.7|35962|36032|35920.2|259
1675643700000|2023-02-06 00:35:00|36032|35957.9|36081.5|35977.8|36097.4|35999.8|36029|35919.8|259
1675644000000|2023-02-06 00:40:00|36071.1|35978|36075|36003|36093.5|36008|36067|35976.1|409
1675644300000|2023-02-06 00:45:00|36073|35989|36061|35979|36087.4|35999.9|36059|35969.6|381
1675644600000|2023-02-06 00:50:00|36063|35991|36067.6|35995.4|36079.7|35998|36061|35971.1|412
1675644900000|2023-02-06 00:55:00|36066.6|35993.8|36039.2|35976.1|36076.9|36016.5|36028.4|35954.7|399
1675645200000|2023-02-06 01:00:00|36039.4|35968.5|36046.9|35980.5|36053.4|35989.7|36032.4|35968.4|384
1675645500000|2023-02-06 01:05:00|36046.8|35980.6|36039.7|35989.7|36057.1|36006.5|36023.4|35969.3|330
1675645800000|2023-02-06 01:10:00|36039.8|35989.8|36035.1|35963.3|36052.2|35991.6|36022.8|35956.6|349
1675646100000|2023-02-06 01:15:00|36035.2|35963.5|36026.7|35959.6|36040.9|35990.5|36006.4|35948.4|378
1675646400000|2023-02-06 01:20:00|36022.6|35955.9|36041.4|35965.9|36041.8|35974.8|36013.2|35934.7|405
1675646700000|2023-02-06 01:25:00|36041.5|35966|36032.6|35963.1|36045.5|35980.4|36020.1|35944.3|291
1675647000000|2023-02-06 01:30:00|36048.7|35958.7|36045.2|35966.8|36060.7|36002.5|36022.5|35953|379
1675647300000|2023-02-06 01:35:00|36045.3|35967.2|36052.3|35977.4|36059.4|35982.8|36024.3|35951.5|439
1675647600000|2023-02-06 01:40:00|36052.2|35977.5|36045.9|35977.9|36057.4|35987.5|36030.3|35947.2|319
1675647900000|2023-02-06 01:45:00|36045.8|35977.8|36035.1|35966.7|36049.2|35985.1|36020.4|35962.4|385
1675648200000|2023-02-06 01:50:00|36035.2|35966.5|36043.5|35976.5|36045.6|35981.9|36021.5|35959.9|348
1675648500000|2023-02-06 01:55:00|36043.3|35976.6|36044.5|35994.5|36056.5|35995.7|36034|35971.8|364
1675648800000|2023-02-06 02:00:00|36055.7|35989.1|36044.9|35981.6|36067.6|36003.7|36031.5|35975|387
1675649100000|2023-02-06 02:05:00|36045|35979.4|36036.2|35986.2|36047.8|35989.1|36024.1|35963.5|346
1675649400000|2023-02-06 02:10:00|36036.3|35986.3|36025.5|35975.5|36051.3|35988.4|36022.4|35959.8|363
1675649700000|2023-02-06 02:15:00|36026.1|35976.1|36025.8|35975.8|36044.4|35981.1|36023.5|35959.7|308
1675650000000|2023-02-06 02:20:00|36037.5|35971.6|36024|35974|36038.9|35974.4|36016.8|35956.5|347
1675650300000|2023-02-06 02:25:00|36023.7|35973.7|36031|35981|36046.7|35981|36022.3|35960.1|329
1675650600000|2023-02-06 02:30:00|36030.8|35980.8|36038|35971.6|36043.9|35980.8|36022.9|35961.3|308
1675650900000|2023-02-06 02:35:00|36037.9|35971.4|36035.8|35947.6|36042.8|35975.9|36011.8|35921.4|593
1675651200000|2023-02-06 02:40:00|36035.4|35947.3|36043.9|35964.2|36051.3|35964.9|36025|35933.7|396
1675651500000|2023-02-06 02:45:00|36043.8|35964.5|36038.4|35966.1|36054.8|35979.5|36028.5|35951|379
1675651800000|2023-02-06 02:50:00|36034.7|35970.1|36030.6|35958.5|36049.8|35988.5|36008.5|35946|249
1675652100000|2023-02-06 02:55:00|36019.2|35969.2|36028.3|35955|36046.9|35973|36015|35939.5|272
1675652400000|2023-02-06 03:00:00|36036.3|35956.1|36003.8|35933.5|36039|35982.5|36002.5|35926.4|403
1675652700000|2023-02-06 03:05:00|36002.8|35933.1|36004.7|35941.7|36024.5|35951.5|35971.5|35911.7|329
1675653000000|2023-02-06 03:10:00|36005|35929|36009.4|35938.4|36022.7|35949|35997.2|35926.1|321
1675653300000|2023-02-06 03:15:00|36009.7|35938.5|36027.1|35946.9|36029.2|35956.1|35994.2|35925.7|302
1675653600000|2023-02-06 03:20:00|36027|35946.8|36011.4|35941.1|36035.9|35955.6|35998.9|35930.9|263
1675653900000|2023-02-06 03:25:00|36011.1|35941.3|36020.1|35944.6|36031.9|35952.7|36000.9|35927|293
1675654200000|2023-02-06 03:30:00|36020.3|35945|35998.8|35927|36029.7|35952.9|35995.7|35925.4|309
1675654500000|2023-02-06 03:35:00|35998.5|35927.3|35991.9|35915.2|36022.7|35933.5|35986|35901.6|298
1675654800000|2023-02-06 03:40:00|35991.8|35915.1|36025.3|35948.3|36032.3|35954.5|35978.5|35905.6|307
1675655100000|2023-02-06 03:45:00|36025.6|35948.7|36010.2|35960.2|36037.8|35962.5|36005.2|35941|246
1675655400000|2023-02-06 03:50:00|36010.5|35960.5|36030.5|35961.2|36035.7|35963.4|36005.2|35941|237
1675655700000|2023-02-06 03:55:00|36030.4|35959.5|36030.7|35954|36047.3|35970.2|36014.7|35947.8|274
1675656000000|2023-02-06 04:00:00|36031.4|35954.2|36009.2|35959.2|36048.4|35973|36009.2|35951|288
1675656300000|2023-02-06 04:05:00|36010.1|35960.1|36002.6|35935|36034|35960.8|35997.2|35929.8|285
1675656600000|2023-02-06 04:10:00|35996.5|35946.5|36005.5|35941.7|36018.1|35962|35981.4|35926.9|236
1675656900000|2023-02-06 04:15:00|36005.8|35942.3|36018.1|35917.2|36019.9|35949.6|35992.7|35911.3|336
1675657200000|2023-02-06 04:20:00|36014|35919|36001|35911.5|36018.2|35923|35995.3|35898.6|386
1675657500000|2023-02-06 04:25:00|36001.5|35911.4|36001.6|35915.4|36009.5|35916.6|35988.3|35896.8|264
1675657800000|2023-02-06 04:30:00|36002.6|35915.5|35992.6|35911.4|36004|35922.7|35985.7|35894.3|312
1675658100000|2023-02-06 04:35:00|35998.2|35902.8|35990.4|35915.5|36003.6|35928.5|35978.5|35896.3|284
1675658400000|2023-02-06 04:40:00|35986.9|35910.6|35997.6|35911.2|36014.9|35927.3|35986.9|35897.3|301
1675658700000|2023-02-06 04:45:00|35997.5|35911.1|36017.8|35904.3|36021.9|35930.3|35988|35896.9|235
1675659000000|2023-02-06 04:50:00|36005.3|35904.5|36013.6|35904.9|36016.7|35923.3|35991.3|35898.8|244
1675659300000|2023-02-06 04:55:00|36013.4|35904.8|35995.7|35922.3|36013.6|35926.7|35993.7|35896.4|208
1675659600000|2023-02-06 05:00:00|36003.7|35922.2|35997.9|35913|36016|35933.2|35980.7|35902.2|334
1675659900000|2023-02-06 05:05:00|35997.8|35913.2|36000.2|35902.3|36008|35928.7|35991.7|35895.6|235
1675660200000|2023-02-06 05:10:00|35994.9|35915.4|36001.4|35915|36018.7|35930.7|35990|35899.6|291
1675660500000|2023-02-06 05:15:00|36002.1|35918.6|36000.9|35912.1|36009|35929|35987|35894.9|286
1675660800000|2023-02-06 05:20:00|35996.7|35912|36013.5|35913.8|36021.8|35934.6|35993.2|35907.8|218
1675661100000|2023-02-06 05:25:00|36013.6|35914.3|36010.9|35934.5|36020.3|35948.5|35998.5|35913.2|209
1675661400000|2023-02-06 05:30:00|36007.7|35934.6|36029.4|35936.4|36030.2|35951|35999|35915.3|278
1675661700000|2023-02-06 05:35:00|36024.7|35935.9|36000.6|35950.6|36025.7|35959.7|35997.8|35923.1|329
1675662000000|2023-02-06 05:40:00|35998.1|35948.1|36003|35931.3|36006.6|35950.6|35989|35928.1|326
1675662300000|2023-02-06 05:45:00|36002.7|35935.2|35989.2|35939.2|36007|35943.9|35986.2|35920.8|325
1675662600000|2023-02-06 05:50:00|35989.3|35939.3|35996.8|35932.6|36005.9|35941.7|35980.7|35914.9|396
1675662900000|2023-02-06 05:55:00|35988.5|35938.5|35987.5|35921.3|36002.5|35941.2|35977.3|35912.5|368
1675663200000|2023-02-06 06:00:00|35978.9|35928.9|35982|35932|36003.2|35949.8|35962.7|35916.9|292
1675663500000|2023-02-06 06:05:00|35982.2|35932.2|35986.7|35936.7|36003.1|35951|35965|35917.1|235
1675663800000|2023-02-06 06:10:00|35986.3|35936.3|35983.9|35963.9|36016.3|35979.1|35983.9|35920.7|359
1675664100000|2023-02-06 06:15:00|36008.6|35944.1|35999.2|35949.2|36017.1|35969.7|35981.9|35936.7|262
1675664400000|2023-02-06 06:20:00|35999.3|35949.3|36001.7|35951.7|36016.6|35972.8|35980.1|35936.9|275
1675664700000|2023-02-06 06:25:00|36001.6|35951.6|36005|35955|36022|35978|35984.7|35941.4|240
1675665000000|2023-02-06 06:30:00|36004.9|35954.9|36010.6|35990.6|36036|35990.6|35992.4|35944.7|288
1675665300000|2023-02-06 06:35:00|36008.1|35988.1|36014.4|35964.4|36036|35992.9|36000.5|35951|292
1675665600000|2023-02-06 06:40:00|36013.9|35963.9|35999.6|35979.6|36031.3|35991.5|35997|35951.7|284
1675665900000|2023-02-06 06:45:00|35999.7|35979.7|36012.7|35962.7|36026|35984.8|35997.8|35951.8|242
1675666200000|2023-02-06 06:50:00|36012.1|35962.1|35998|35978|36041.5|35983.2|35995.6|35944.4|304
1675666500000|2023-02-06 06:55:00|36019.8|35956.8|36019.4|35969.4|36052.5|35992.1|35996.3|35949.2|385
1675666800000|2023-02-06 07:00:00|36035.5|35956.9|36038.3|35969.8|36039.9|36002.9|36014|35951.2|485
1675667100000|2023-02-06 07:05:00|36028.7|35970|36008.3|35958.3|36043.4|35999.6|35985.2|35933|565
1675667400000|2023-02-06 07:10:00|36010.1|35960.1|36016.3|35966.3|36021.9|35980.9|35985.6|35947.3|414
1675667700000|2023-02-06 07:15:00|36015.4|35965.4|36008.3|35958.3|36023.3|35983.7|35977|35933.3|492
1675668000000|2023-02-06 07:20:00|36040.7|35962.2|35988|35938|36052.4|35977.1|35978.4|35896.7|497
1675668300000|2023-02-06 07:25:00|35985|35935|36011.2|35932.7|36015.5|35938.6|35976.5|35909|475
1675668600000|2023-02-06 07:30:00|36002.5|35932.5|36000.8|35950.8|36018.5|35959.9|35975.2|35927|453
1675668900000|2023-02-06 07:35:00|35985|35965|35987.2|35967.2|36016|35975.4|35980.6|35938.3|431
1675669200000|2023-02-06 07:40:00|35987.3|35967.3|35992.6|35972.6|36011.5|35985.9|35982.7|35943.6|394
1675669500000|2023-02-06 07:45:00|35990.1|35970.1|35993|35973|36002.5|35982.5|35981.5|35961.5|432
1675669800000|2023-02-06 07:50:00|35992.2|35972.2|36090.5|36018.7|36090.8|36061|35991.2|35971.2|480
1675670100000|2023-02-06 07:55:00|36090.9|36018.8|36075|36055|36136.5|36103.4|36052.4|36005.7|438
1675670400000|2023-02-06 08:00:00|36074.5|36054.5|36047.1|36027.1|36095.9|36075.9|36037.2|36017.2|567
1675670700000|2023-02-06 08:05:00|36047.6|36027.6|36054.9|36034.9|36067.1|36047.1|36042.1|36022.1|564
1675671000000|2023-02-06 08:10:00|36054.7|36034.7|36050.2|36030.2|36059.4|36039.4|36042.3|36022.3|515
1675671300000|2023-02-06 08:15:00|36049.4|36029.4|36021.7|36001.7|36054.1|36034.1|36009|35989|451
1675671600000|2023-02-06 08:20:00|36024.5|36004.5|36075.3|36055.3|36086.3|36066.3|36010.9|35990.9|490
1675671900000|2023-02-06 08:25:00|36075.2|36055.2|36137.7|36117.7|36156.1|36136.1|36064.8|36044.8|524
1675672200000|2023-02-06 08:30:00|36138|36118|36093.6|36073.6|36142.5|36122.5|36091.7|36071.7|558
1675672500000|2023-02-06 08:35:00|36093.9|36073.9|36084.9|36064.9|36100.1|36080.1|36078.4|36058.4|535
1675672800000|2023-02-06 08:40:00|36085|36065|36070.5|36050.5|36104.3|36084.3|36049.5|36029.5|504
1675673100000|2023-02-06 08:45:00|36070.7|36050.7|36066.4|36046.4|36098.8|36078.8|36066.4|36046.4|496
1675673400000|2023-02-06 08:50:00|36066.6|36046.6|36085.6|36065.6|36087.6|36067.6|36058.8|36038.8|451
1675673700000|2023-02-06 08:55:00|36087.6|36067.6|36095.1|36075.1|36100.5|36080.5|36072.7|36052.7|503
1675674000000|2023-02-06 09:00:00|36095.2|36075.2|36094.8|36074.8|36110.4|36090.4|36083|36063|498
1675674300000|2023-02-06 09:05:00|36094.7|36074.7|36159.2|36139.2|36166.4|36146.4|36094.7|36074.7|428
1675674600000|2023-02-06 09:10:00|36160.7|36140.7|36202.6|36182.6|36205.5|36185.5|36142.6|36122.6|498
1675674900000|2023-02-06 09:15:00|36202.4|36182.4|36233|36213|36246.5|36226.5|36187.3|36167.3|558
1675675200000|2023-02-06 09:20:00|36232.7|36212.7|36211.5|36191.5|36243.9|36223.9|36194.2|36174.2|522
1675675500000|2023-02-06 09:25:00|36213.5|36193.5|36241.3|36221.3|36251.7|36231.7|36209.2|36189.2|479
1675675800000|2023-02-06 09:30:00|36241.2|36221.2|36145.3|36125.3|36242.2|36222.2|36129.7|36109.7|476
1675676100000|2023-02-06 09:35:00|36145.4|36125.4|36161.8|36141.8|36170.8|36150.8|36121.1|36101.1|470
1675676400000|2023-02-06 09:40:00|36161.2|36141.2|36161.4|36141.4|36171.6|36151.6|36149.2|36129.2|456
1675676700000|2023-02-06 09:45:00|36163.9|36143.9|36157.1|36137.1|36168.5|36148.5|36137.9|36117.9|443
1675677000000|2023-02-06 09:50:00|36157.4|36137.4|36186.1|36166.1|36188.3|36168.3|36146.5|36126.5|402
1675677300000|2023-02-06 09:55:00|36186.7|36166.7|36186.8|36166.8|36195.8|36175.8|36168.1|36148.1|515
1675677600000|2023-02-06 10:00:00|36186.3|36166.3|36188.8|36168.8|36197.9|36177.9|36175.2|36155.2|484
1675677900000|2023-02-06 10:05:00|36187.9|36167.9|36172.6|36152.6|36188.5|36168.5|36168.4|36148.4|380
1675678200000|2023-02-06 10:10:00|36174.9|36154.9|36154.5|36134.5|36177.3|36157.3|36149.8|36129.8|419
1675678500000|2023-02-06 10:15:00|36154.4|36134.4|36133.4|36113.4|36155.9|36135.9|36129.9|36109.9|346
1675678800000|2023-02-06 10:20:00|36133.5|36113.5|36166.5|36146.5|36186.6|36166.6|36129.5|36109.5|486
1675679100000|2023-02-06 10:25:00|36166.4|36146.4|36171.4|36151.4|36183.6|36163.6|36161.6|36141.6|469
1675679400000|2023-02-06 10:30:00|36171.5|36151.5|36163.4|36143.4|36175.6|36155.6|36159.2|36139.2|462
1675679700000|2023-02-06 10:35:00|36163.5|36143.5|36265.7|36245.7|36282.4|36262.4|36159.7|36139.7|458
1675680000000|2023-02-06 10:40:00|36264.8|36244.8|36259.6|36239.6|36267.9|36247.9|36236.3|36216.3|471
1675680300000|2023-02-06 10:45:00|36260.7|36240.7|36263.4|36243.4|36272.4|36252.4|36241.2|36221.2|496
1675680600000|2023-02-06 10:50:00|36263.2|36243.2|36263.4|36243.4|36266.3|36246.3|36257.5|36237.5|413
1675680900000|2023-02-06 10:55:00|36263.3|36243.3|36224.2|36204.2|36263.6|36243.6|36196.8|36176.8|466
1675681200000|2023-02-06 11:00:00|36224.7|36204.7|36205.4|36185.4|36225.6|36205.6|36200.1|36180.1|396
1675681500000|2023-02-06 11:05:00|36205.3|36185.3|36204.1|36184.1|36211.4|36191.4|36197.4|36177.4|278
1675681800000|2023-02-06 11:10:00|36203.9|36183.9|36236.5|36216.5|36240.5|36220.5|36202.1|36182.1|331
1675682100000|2023-02-06 11:15:00|36236.8|36216.8|36308.1|36288.1|36325.4|36305.4|36231.8|36211.8|461
1675682400000|2023-02-06 11:20:00|36308|36288|36283.3|36263.3|36319.6|36299.6|36275.1|36255.1|463
1675682700000|2023-02-06 11:25:00|36281.2|36261.2|36264.6|36244.6|36287.5|36267.5|36257.8|36237.8|380
1675683000000|2023-02-06 11:30:00|36266.3|36246.3|36294.6|36274.6|36314.5|36294.5|36262.7|36242.7|494
1675683300000|2023-02-06 11:35:00|36294.5|36274.5|36304.2|36284.2|36321.3|36301.3|36273.4|36230.3|478
1675683600000|2023-02-06 11:40:00|36304|36284|36278.1|36258.1|36325.8|36305.8|36271.6|36251.6|408
1675683900000|2023-02-06 11:45:00|36277.5|36257.5|36270.2|36250.2|36282.4|36262.4|36246.7|36226.7|393
1675684200000|2023-02-06 11:50:00|36269.9|36249.9|36267|36247|36278|36258|36256.2|36236.2|438
1675684500000|2023-02-06 11:55:00|36266.9|36246.9|36238.3|36218.3|36273.6|36253.6|36233.7|36213.7|534
1675684800000|2023-02-06 12:00:00|36245.8|36225.8|36246.8|36226.8|36258.7|36238.7|36226.5|36206.5|512
1675685100000|2023-02-06 12:05:00|36246.7|36226.7|36232.8|36212.8|36273.2|36253.2|36223.3|36203.3|431
1675685400000|2023-02-06 12:10:00|36233.5|36213.5|36249.9|36229.9|36274|36254|36233.1|36213.1|441
1675685700000|2023-02-06 12:15:00|36250.5|36230.5|36253.3|36233.3|36274.5|36254.5|36242.9|36222.9|428
1675686000000|2023-02-06 12:20:00|36253.4|36233.4|36263|36243|36267.3|36247.3|36242.7|36222.7|338
1675686300000|2023-02-06 12:25:00|36262.4|36242.4|36278.1|36258.1|36287.3|36267.3|36260.1|36240.1|379
1675686600000|2023-02-06 12:30:00|36276|36256|36266|36246|36300.4|36280.4|36266|36246|361
1675686900000|2023-02-06 12:35:00|36265.7|36245.7|36256.9|36236.9|36285.9|36265.9|36249.9|36229.9|459
1675687200000|2023-02-06 12:40:00|36255.7|36235.7|36227.5|36207.5|36256.3|36236.3|36217.2|36197.2|415
1675687500000|2023-02-06 12:45:00|36227|36207|36251.8|36231.8|36254|36234|36218.2|36198.2|348
1675687800000|2023-02-06 12:50:00|36251.7|36231.7|36298|36278|36301.1|36281.1|36250|36230|439
1675688100000|2023-02-06 12:55:00|36294.8|36274.8|36335.8|36315.8|36347.3|36327.3|36293.6|36273.6|529
1675688400000|2023-02-06 13:00:00|36336.1|36316.1|36333.1|36313.1|36344.9|36324.9|36310.5|36290.5|565
1675688700000|2023-02-06 13:05:00|36332.7|36312.7|36284.5|36264.5|36337.2|36317.2|36280.8|36260.8|515
1675689000000|2023-02-06 13:10:00|36282.5|36262.5|36282|36262|36290|36270|36264|36244|395
1675689300000|2023-02-06 13:15:00|36281.9|36261.9|36340.4|36320.4|36340.4|36320.4|36280|36260|407
1675689600000|2023-02-06 13:20:00|36340.5|36320.5|36330.9|36310.9|36344.3|36324.3|36307.7|36272.8|456
1675689900000|2023-02-06 13:25:00|36330.4|36310.4|36330.5|36310.5|36340.4|36320.4|36313.6|36293.6|395
1675690200000|2023-02-06 13:30:00|36331.1|36311.1|36343.3|36323.3|36345.9|36325.9|36301.3|36281.3|505
1675690500000|2023-02-06 13:35:00|36342.8|36322.8|36357.8|36337.8|36361.2|36341.2|36330|36310|497
1675690800000|2023-02-06 13:40:00|36357.9|36337.9|36351.6|36331.6|36372.9|36352.9|36346.1|36326.1|489
1675691100000|2023-02-06 13:45:00|36351.8|36331.8|36340.4|36320.4|36365.5|36345.5|36329.7|36309.7|462
1675691400000|2023-02-06 13:50:00|36342.3|36322.3|36363.4|36343.4|36373.7|36353.7|36342.1|36322.1|499
1675691700000|2023-02-06 13:55:00|36363.2|36343.2|36399.9|36379.9|36424.2|36404.2|36351.8|36331.8|455
1675692000000|2023-02-06 14:00:00|36376.8|36356.8|36408.7|36388.7|36416.8|36396.8|36365.5|36338.8|492
1675692300000|2023-02-06 14:05:00|36408.4|36388.4|36455.2|36435.2|36459.8|36439.8|36404.8|36384.8|579
1675692600000|2023-02-06 14:10:00|36455.1|36435.1|36512.2|36492.2|36526|36506|36431.5|36411.5|568
1675692900000|2023-02-06 14:15:00|36512.1|36492.1|36482.5|36462.5|36548.4|36528.4|36474.5|36454.5|558
1675693200000|2023-02-06 14:20:00|36482.4|36462.4|36457.7|36437.7|36507.3|36487.3|36418.1|36398.1|562
1675693500000|2023-02-06 14:25:00|36460.3|36440.3|36456.7|36436.7|36461.4|36441.4|36415.4|36395.4|488
1675693800000|2023-02-06 14:30:00|36456.4|36436.4|36393.1|36373.1|36463.7|36443.7|36380.9|36360.9|613
1675694100000|2023-02-06 14:35:00|36392.2|36372.2|36424|36404|36441.9|36421.9|36390.6|36370.6|624
1675694400000|2023-02-06 14:40:00|36421.2|36401.2|36472.7|36452.7|36497.3|36477.3|36407.3|36387.3|606
1675694700000|2023-02-06 14:45:00|36473.1|36453.1|36515.6|36495.6|36515.6|36495.6|36446.4|36426.4|571
1675695000000|2023-02-06 14:50:00|36518.9|36498.9|36606.1|36586.1|36610.4|36590.4|36477.3|36457.3|650
1675695300000|2023-02-06 14:55:00|36604.8|36584.8|36598.2|36578.2|36663.1|36643.1|36590.9|36570.9|603
1675695600000|2023-02-06 15:00:00|36598.5|36578.5|36626.4|36606.4|36628.4|36608.4|36587.4|36567.4|565
1675695900000|2023-02-06 15:05:00|36625|36605|36625.3|36605.3|36654|36634|36613|36593|528
1675696200000|2023-02-06 15:10:00|36624.7|36604.7|36659.9|36639.9|36669.9|36649.9|36597|36577|572
1675696500000|2023-02-06 15:15:00|36659.8|36639.8|36699.3|36679.3|36703|36683|36657.6|36637.6|598
1675696800000|2023-02-06 15:20:00|36699.4|36679.4|36765.6|36745.6|36784.4|36753.5|36693.7|36673.7|609
1675697100000|2023-02-06 15:25:00|36771.5|36751.5|36736.3|36716.3|36776.6|36756.6|36718.7|36698.7|540
1675697400000|2023-02-06 15:30:00|36738.5|36718.5|36733.7|36713.7|36750.6|36727.8|36723.1|36678.1|483
1675697700000|2023-02-06 15:35:00|36733.8|36713.8|36782.1|36762.1|36782.1|36762.1|36723.7|36703.7|472
1675698000000|2023-02-06 15:40:00|36779.5|36759.5|36792.5|36772.5|36796.6|36774.8|36767.2|36716.9|525
1675698300000|2023-02-06 15:45:00|36795.1|36775.1|36764.9|36744.9|36821|36796.6|36752.5|36719.9|614
1675698600000|2023-02-06 15:50:00|36765.1|36745.1|36774.6|36754.6|36788.4|36756.7|36712.7|36692.7|646
1675698900000|2023-02-06 15:55:00|36774.5|36754.5|36816.5|36796.5|36826.5|36806.5|36750.8|36730.8|570
1675699200000|2023-02-06 16:00:00|36818.4|36798.4|36856.8|36836.8|36907.2|36887.2|36818.1|36798.1|662
1675699500000|2023-02-06 16:05:00|36856.6|36836.6|36812.9|36792.9|36856.6|36836.6|36783.3|36763.3|609
1675699800000|2023-02-06 16:10:00|36813.1|36793.1|36830.9|36810.9|36843.9|36823.9|36801.9|36781.9|558
1675700100000|2023-02-06 16:15:00|36830.7|36810.7|36819.5|36799.5|36841.1|36821.1|36815.7|36795.7|529
1675700400000|2023-02-06 16:20:00|36822|36802|36825|36805|36834.6|36814.6|36811.6|36791.6|516
1675700700000|2023-02-06 16:25:00|36816|36796|36826.7|36806.7|36845.4|36825.4|36805.5|36785.5|501
1675701000000|2023-02-06 16:30:00|36827.5|36807.5|36831.3|36811.3|36837.5|36817.5|36798.5|36778.5|508
1675701300000|2023-02-06 16:35:00|36831.2|36811.2|36865.2|36845.2|36937|36904.6|36821.3|36801.1|520
1675701600000|2023-02-06 16:40:00|36864.9|36844.9|36855.5|36835.5|36872.7|36852.7|36844|36824|503
1675701900000|2023-02-06 16:45:00|36856|36836|36857.1|36837.1|36863.7|36843.7|36850.9|36830.9|474
1675702200000|2023-02-06 16:50:00|36868.1|36848.1|36870.1|36850.1|36903.2|36883.2|36860.6|36840.6|415
1675702500000|2023-02-06 16:55:00|36870.6|36850.6|36877.8|36857.8|36894.2|36874.2|36870.6|36850.6|468
1675702800000|2023-02-06 17:00:00|36879|36859|36898.7|36878.7|36906.3|36886.3|36875.3|36855.3|410
1675703100000|2023-02-06 17:05:00|36898.8|36878.8|36895.3|36875.3|36901.6|36881.6|36883.4|36863.4|458
1675703400000|2023-02-06 17:10:00|36890|36870|36902.5|36882.5|36907.8|36887.8|36890|36870|396
1675703700000|2023-02-06 17:15:00|36902.4|36882.4|36901.7|36881.7|36907.8|36887.8|36886.5|36866.5|421
1675704000000|2023-02-06 17:20:00|36902.1|36882.1|36892.2|36872.2|36903.2|36883.2|36888.5|36868.5|350
1675704300000|2023-02-06 17:25:00|36892.7|36872.7|36909.6|36889.6|36911.8|36891.8|36887.2|36867.2|415
1675704600000|2023-02-06 17:30:00|36909.7|36889.7|36953.3|36933.3|36957.9|36937.9|36908.5|36888.5|435
1675704900000|2023-02-06 17:35:00|36953.2|36933.2|36941.8|36921.8|36957.7|36937.7|36931.9|36911.9|402
1675705200000|2023-02-06 17:40:00|36941.7|36921.7|36949.2|36929.2|36952.5|36932.5|36932|36912|371
1675705500000|2023-02-06 17:45:00|36946.8|36926.8|36948|36928|36951.4|36931.4|36934.1|36914.1|306
1675705800000|2023-02-06 17:50:00|36948.1|36928.1|36941.1|36921.1|36950|36930|36939.6|36919.6|259
1675706100000|2023-02-06 17:55:00|36941.3|36921.3|36916.9|36896.9|36965.1|36945.1|36916.9|36896.9|370
1675706400000|2023-02-06 18:00:00|36916.5|36896.5|36918.7|36898.7|36931.8|36911.8|36912.5|36892.5|374
1675706700000|2023-02-06 18:05:00|36918.6|36898.6|36905|36885|36933.8|36903.7|36902.5|36870.8|342
1675707000000|2023-02-06 18:10:00|36905.1|36885.1|36914.2|36894.2|36937.6|36898.3|36901.6|36872.9|309
1675707300000|2023-02-06 18:15:00|36914.3|36894.3|36907.7|36887.7|36922.4|36902.4|36907.7|36887.7|371
1675707600000|2023-02-06 18:20:00|36907.6|36887.6|36912.2|36892.2|36916.2|36896.2|36904.6|36884.6|283
1675707900000|2023-02-06 18:25:00|36912.1|36892.1|36907|36887|36912.5|36892.5|36900|36880|273
1675708200000|2023-02-06 18:30:00|36906.9|36886.9|36883.9|36863.9|36906.9|36886.9|36883.5|36863.5|313
1675708500000|2023-02-06 18:35:00|36887|36867|36913.6|36893.6|36922.7|36896.7|36884|36855.8|285
1675708800000|2023-02-06 18:40:00|36913.5|36893.5|36912.2|36892.2|36917.6|36897.6|36904.8|36884.8|273
1675709100000|2023-02-06 18:45:00|36917.8|36897.8|36908|36888|36917.8|36897.8|36902.8|36882.8|278
1675709400000|2023-02-06 18:50:00|36907.7|36887.7|36904.8|36884.8|36909.5|36889.5|36894.1|36874.1|324
1675709700000|2023-02-06 18:55:00|36903.5|36883.5|36867.9|36847.9|36924.1|36883.5|36866.8|36843.2|279
1675710000000|2023-02-06 19:00:00|36868|36848|36854.8|36834.8|36879.5|36859.5|36854.2|36834.2|395
1675710300000|2023-02-06 19:05:00|36855.1|36835.1|36844.5|36824.5|36863.2|36843.2|36837.5|36817.5|307
1675710600000|2023-02-06 19:10:00|36844.4|36824.4|36831.4|36811.4|36858|36825.7|36829.1|36790|392
1675710900000|2023-02-06 19:15:00|36831.9|36811.9|36772.2|36752.2|36837.3|36817.3|36756.3|36736.3|376
1675711200000|2023-02-06 19:20:00|36772.4|36752.4|36766.8|36746.8|36815|36771.1|36757|36732|387
1675711500000|2023-02-06 19:25:00|36770.2|36750.2|36754.5|36734.5|36791.9|36750.2|36743.3|36721.6|291
1675711800000|2023-02-06 19:30:00|36755.2|36735.2|36798.4|36778.4|36825.1|36779.1|36753|36725.3|323
1675712100000|2023-02-06 19:35:00|36800.5|36780.5|36789.6|36769.6|36804.5|36784.5|36789.3|36769.3|255
1675712400000|2023-02-06 19:40:00|36788.6|36768.6|36796.3|36776.3|36835.4|36794|36784.5|36760.4|232
1675712700000|2023-02-06 19:45:00|36796.4|36776.4|36791.9|36771.9|36829|36785.5|36788|36764.7|281
1675713000000|2023-02-06 19:50:00|36791.8|36771.8|36803.7|36783.7|36804.5|36784.5|36789.9|36769.9|247
1675713300000|2023-02-06 19:55:00|36802.4|36782.4|36819.7|36799.7|36830.3|36804.9|36797.6|36764.2|296
1675713600000|2023-02-06 20:00:00|36819.2|36799.2|36795.1|36775.1|36844|36805.8|36788.4|36752.2|362
1675713900000|2023-02-06 20:05:00|36795.5|36775.5|36808.6|36744.2|36834|36778.1|36783.2|36741.1|311
1675714200000|2023-02-06 20:10:00|36808.4|36744.3|36791.1|36771.1|36830|36779.7|36783.8|36739|281
1675714500000|2023-02-06 20:15:00|36791.8|36771.8|36786.3|36766.3|36833|36780.8|36780|36736.1|339
1675714800000|2023-02-06 20:20:00|36786.4|36766.4|36806.2|36742.5|36826|36781|36778.2|36735|334
1675715100000|2023-02-06 20:25:00|36805.1|36755.1|36796.8|36776.8|36835.7|36789.2|36788.5|36742.3|270
1675715400000|2023-02-06 20:30:00|36803.8|36783.8|36854.8|36736.9|36872.4|36810.9|36800|36692.9|599
1675715700000|2023-02-06 20:35:00|36837|36754.9|36853.9|36737.4|36864.2|36784.7|36803.5|36732.4|417
1675716000000|2023-02-06 20:40:00|36840|36749.3|36830.6|36740.7|36861.7|36782.2|36796.6|36729.4|395
1675716300000|2023-02-06 20:45:00|36831.4|36738.6|36829.4|36758|36859.7|36785|36792.3|36713.9|475
1675716600000|2023-02-06 20:50:00|36836.9|36748.3|36843.1|36723.1|36851.3|36769.6|36789.5|36699.9|491
1675716900000|2023-02-06 20:55:00|36843.7|36723.7|36819|36710.5|36845|36747.6|36753.7|36669.1|581
1675717200000|2023-02-06 21:00:00|36793|36707.6|36799.5|36749.5|36843.1|36769|36765.2|36696.7|379
1675717500000|2023-02-06 21:05:00|36798.2|36748.2|36814.7|36749.7|36836|36771.8|36779|36723.9|326
1675717800000|2023-02-06 21:10:00|36829|36737.6|36826.1|36734.9|36837.8|36773|36782.9|36725.6|353
1675718100000|2023-02-06 21:15:00|36826|36734.7|36837.1|36748|36852|36780|36783.3|36718.2|354
1675718400000|2023-02-06 21:20:00|36832|36748.1|36817.9|36767.9|36845.1|36791.2|36803.8|36726.2|274
1675718700000|2023-02-06 21:25:00|36815.5|36765.5|36809.4|36759.4|36835.3|36780.8|36791.3|36734.7|258
1675719000000|2023-02-06 21:30:00|36809|36759|36825.1|36754.4|36861|36791.1|36794.2|36727.5|330
1675719300000|2023-02-06 21:35:00|36838.5|36740.9|36824|36774|36846.2|36792.1|36807.3|36735.6|246
1675719600000|2023-02-06 21:40:00|36824.1|36774.1|36801.5|36781.5|36834.6|36790.7|36797.1|36738.6|281
1675719900000|2023-02-06 21:45:00|36801.6|36781.6|36828.8|36765.5|36842.3|36781.8|36799.6|36735.8|242
1675720200000|2023-02-06 21:50:00|36828.7|36765.6|36832.5|36712.5|36841.9|36791.1|36802.7|36709|472
1675720500000|2023-02-06 21:55:00|36833.9|36715.7|36825.1|36705.1|36854.7|36746.7|36771|36651|635
1675720800000|2023-02-06 22:00:00|36824.5|36704.5|36831.4|36711.4|36862.8|36742.8|36801.3|36681.3|19
1675721100000|2023-02-06 22:05:00|36823.8|36703.8|36835.9|36715.9|36864.9|36744.9|36821.4|36701.4|43
1675721400000|2023-02-06 22:10:00|36836.1|36716.1|36861|36741|36865.4|36752.7|36835.8|36715.8|56
1675721700000|2023-02-06 22:15:00|36860|36740|36851.1|36731.1|36868.1|36760|36839.7|36719.7|83
1675722000000|2023-02-06 22:20:00|36849|36746.6|36853.7|36745.4|36863.6|36770.8|36835.7|36716.7|128
1675722300000|2023-02-06 22:25:00|36849.3|36752|36848|36728|36856|36752|36832.4|36717.2|90
1675722600000|2023-02-06 22:30:00|36848.5|36728.5|36838.9|36718.9|36855.6|36765.5|36836.6|36717.4|141
1675722900000|2023-02-06 22:35:00|36840.2|36720.2|36854.8|36744.8|36856.9|36749.5|36838.2|36718.2|58
1675723200000|2023-02-06 22:40:00|36856.4|36741.6|36847.5|36760.1|36859.9|36760.1|36841.6|36721.6|288
1675723500000|2023-02-06 22:45:00|36860.3|36747.5|36862.6|36743.2|36870|36765.3|36843.2|36733.3|204
1675723800000|2023-02-06 22:50:00|36862.9|36743.1|36856.8|36736.8|36865.2|36761.3|36840.4|36735.4|471
1675724100000|2023-02-06 22:55:00|36856.7|36736.7|36848.8|36728.8|36859.5|36754.9|36836.1|36716.1|164
1675724400000|2023-02-06 23:00:00|36849.6|36729.6|36850.2|36730.2|36872.7|36783|36833|36721.4|239
1675724700000|2023-02-06 23:05:00|36850.3|36730.3|36865.9|36745.9|36866.3|36775|36841.7|36721.7|136
1675725000000|2023-02-06 23:10:00|36858.8|36738.8|36847|36727|36868.7|36768.5|36818.5|36721.4|204
1675725300000|2023-02-06 23:15:00|36847.1|36727.1|36864.2|36744.2|36870|36766|36834|36723.6|213
1675725600000|2023-02-06 23:20:00|36864.1|36744.1|36855.5|36735.5|36865.6|36766|36834|36733.5|131
1675725900000|2023-02-06 23:25:00|36855.4|36735.4|36859|36739|36864.8|36756|36839.3|36719.3|191
1675726200000|2023-02-06 23:30:00|36858.3|36738.3|36861.9|36741.9|36862|36756|36842.1|36722.1|172
1675726500000|2023-02-06 23:35:00|36859|36744.3|36865.2|36745.2|36865.6|36765|36836|36731.7|157
1675726800000|2023-02-06 23:40:00|36865|36745|36850.3|36753.7|36877.6|36770|36837|36735.4|193
1675727100000|2023-02-06 23:45:00|36857.6|36744|36840|36747.5|36865|36770|36835|36722.2|158
1675727400000|2023-02-06 23:50:00|36841|36752.6|36856.8|36736.8|36866|36768|36832|36719.1|142
1675727700000|2023-02-06 23:55:00|36852.4|36732.4|36814.3|36751.3|36869|36760|36807.5|36715.3|172
1675728000000|2023-02-07 00:00:00|36807.7|36757.7|36810.3|36728.1|36840.9|36774|36793.5|36715.8|341
1675728300000|2023-02-07 00:05:00|36821.6|36715.6|36807.7|36728.2|36825.6|36761.5|36781.5|36709.2|275
1675728600000|2023-02-07 00:10:00|36801|36732.1|36795|36720.8|36818|36740.5|36784.6|36710.8|259
1675728900000|2023-02-07 00:15:00|36796.7|36720.7|36809.8|36710|36817.9|36752.5|36772.5|36704.6|288
1675729200000|2023-02-07 00:20:00|36809.9|36710.1|36817.5|36713|36819.8|36734.4|36796.2|36698.7|292
1675729500000|2023-02-07 00:25:00|36817.6|36713.1|36810|36725.1|36819|36734|36796.8|36706.5|301
1675729800000|2023-02-07 00:30:00|36807.5|36725.3|36806|36721.5|36826.6|36745.2|36795.2|36708.3|289
1675730100000|2023-02-07 00:35:00|36806.7|36721.9|36802.8|36726.6|36820.5|36741.5|36789|36710.2|292
1675730400000|2023-02-07 00:40:00|36801.1|36728.1|36798.2|36716.1|36814.4|36737.5|36782|36702.8|345
1675730700000|2023-02-07 00:45:00|36798.1|36716.6|36795.6|36717.3|36814.2|36726|36792|36697.1|298
1675731000000|2023-02-07 00:50:00|36795.9|36717.4|36797|36716.5|36811.2|36733.3|36782.5|36699.8|356
1675731300000|2023-02-07 00:55:00|36796.9|36716.7|36788|36706.3|36808.6|36721|36786.6|36693.4|264
1675731600000|2023-02-07 01:00:00|36794|36695.7|36789.9|36692.5|36802.3|36725.5|36773.5|36683.6|463
1675731900000|2023-02-07 01:05:00|36784.2|36702.6|36785.7|36697.3|36796.6|36711.3|36773.3|36683.8|450
1675732200000|2023-02-07 01:10:00|36787.6|36681.6|36791|36700.8|36802.7|36727.1|36770.5|36681.6|374
1675732500000|2023-02-07 01:15:00|36790.8|36701.8|36795.4|36710.1|36805.7|36722.1|36772.1|36690.3|422
1675732800000|2023-02-07 01:20:00|36795.1|36710.2|36807.8|36706.4|36820.8|36724.3|36781.3|36688.2|491
1675733100000|2023-02-07 01:25:00|36806.8|36706.1|36783.4|36702.9|36822.3|36717.9|36781.5|36689.8|428
1675733400000|2023-02-07 01:30:00|36782.8|36695.9|36778.9|36693|36797|36715.9|36763|36674.9|406
1675733700000|2023-02-07 01:35:00|36778.6|36692.9|36788|36693.4|36791.3|36731.5|36751.5|36681.2|317
1675734000000|2023-02-07 01:40:00|36786.7|36693.3|36787.9|36696.8|36800.5|36727.9|36774.7|36682.6|384
1675734300000|2023-02-07 01:45:00|36791.1|36696.7|36791.5|36701.9|36797.9|36725|36775|36692.3|347
1675734600000|2023-02-07 01:50:00|36791.4|36701|36765.8|36689.9|36800|36716.1|36754.6|36674.3|419
1675734900000|2023-02-07 01:55:00|36766.2|36690|36761.7|36680.6|36777.7|36703.7|36750.9|36675.7|468
1675735200000|2023-02-07 02:00:00|36765.9|36680.5|36765|36696.7|36778.3|36710|36754|36680.1|436
1675735500000|2023-02-07 02:05:00|36768.6|36696.6|36776.3|36692.1|36782|36715.4|36752.6|36680.3|415
1675735800000|2023-02-07 02:10:00|36774.5|36688.3|36773|36695.5|36786|36711.6|36759.7|36680.7|310
1675736100000|2023-02-07 02:15:00|36772.9|36695.3|36776.5|36697.8|36784.6|36711.5|36758.7|36680.5|380
1675736400000|2023-02-07 02:20:00|36776.7|36697.4|36774.4|36687.3|36791.6|36715.6|36752.9|36679.7|422
1675736700000|2023-02-07 02:25:00|36765.2|36687.2|36760|36684.3|36780.4|36710|36754.9|36675.4|404
1675737000000|2023-02-07 02:30:00|36759.8|36683.4|36763.9|36691.6|36772.9|36703.8|36752.2|36673.3|400
1675737300000|2023-02-07 02:35:00|36764.2|36691.4|36781|36691.2|36788.3|36709.4|36752.5|36680.4|345
1675737600000|2023-02-07 02:40:00|36780.8|36691.1|36807.3|36708.6|36821.4|36720.3|36779.4|36689.4|366
1675737900000|2023-02-07 02:45:00|36806.7|36708.4|36748|36698|36825.2|36721.7|36746.6|36680|382
1675738200000|2023-02-07 02:50:00|36748.6|36698.6|36749.4|36685.2|36760.9|36705.8|36725.5|36678.3|313
1675738500000|2023-02-07 02:55:00|36749.2|36685.1|36750.8|36686.9|36761.4|36697.4|36740.3|36675.8|326
1675738800000|2023-02-07 03:00:00|36749.8|36686.4|36751.9|36684.6|36757.9|36696|36741.2|36677.5|257
1675739100000|2023-02-07 03:05:00|36753.8|36685.1|36756.5|36689.2|36765.9|36702.2|36747.2|36678.7|275
1675739400000|2023-02-07 03:10:00|36756.3|36699.5|36751.4|36701.4|36764|36703.5|36748.1|36681.1|242
1675739700000|2023-02-07 03:15:00|36758|36694.8|36756.2|36686.7|36767.2|36705|36747.6|36683.7|328
1675740000000|2023-02-07 03:20:00|36755.4|36686.9|36719.8|36614.5|36766|36700.3|36719.8|36606.2|464
1675740300000|2023-02-07 03:25:00|36722.5|36607.5|36715.7|36595.7|36729.2|36630.9|36709.5|36595.7|392
1675740600000|2023-02-07 03:30:00|36715.8|36595.8|36689.3|36602.3|36731.2|36634|36682.6|36591.1|628
1675740900000|2023-02-07 03:35:00|36689.5|36602.5|36684.7|36612.1|36702.2|36637.8|36675.3|36596.2|556
1675741200000|2023-02-07 03:40:00|36684.6|36611.8|36679.5|36614.7|36690.7|36628.3|36672.3|36603.9|422
1675741500000|2023-02-07 03:45:00|36680.7|36614.5|36673.1|36605|36689.8|36625.9|36662.9|36600.4|482
1675741800000|2023-02-07 03:50:00|36671.3|36604.3|36678.5|36628.5|36691.3|36630.1|36662.3|36597.1|410
1675742100000|2023-02-07 03:55:00|36678|36628|36663.9|36594.6|36727.1|36638.9|36653|36584.6|415
1675742400000|2023-02-07 04:00:00|36664.1|36594.8|36660.1|36591.2|36670.3|36606.1|36648.5|36586.3|407
1675742700000|2023-02-07 04:05:00|36660|36591.3|36659|36609|36672|36610.7|36651.4|36589.3|329
1675743000000|2023-02-07 04:10:00|36659.3|36609.3|36661.8|36611.8|36674.3|36614.2|36657.2|36595.5|306
1675743300000|2023-02-07 04:15:00|36662.4|36612.4|36661.9|36611.9|36676.6|36616.5|36659.1|36600.4|256
1675743600000|2023-02-07 04:20:00|36660.7|36610.7|36662.5|36612.5|36670.1|36614.7|36654.7|36595.6|300
1675743900000|2023-02-07 04:25:00|36662.6|36612.6|36661.9|36611.9|36673.6|36614.4|36656.9|36596.3|288
1675744200000|2023-02-07 04:30:00|36661.8|36611.8|36663.9|36613.9|36677|36616.7|36660.3|36601.7|273
1675744500000|2023-02-07 04:35:00|36663.8|36613.8|36683.3|36633.3|36688.2|36633.7|36663.5|36605.1|357
1675744800000|2023-02-07 04:40:00|36683.2|36633.2|36679.8|36615.8|36691.7|36647.8|36665.3|36612.9|353
1675745100000|2023-02-07 04:45:00|36679.7|36615.7|36674.9|36624.9|36689.3|36627|36671|36613.2|230
1675745400000|2023-02-07 04:50:00|36674.2|36624.2|36676.9|36611.1|36686.5|36627.7|36668.9|36609.2|283
1675745700000|2023-02-07 04:55:00|36676.6|36611.2|36669.8|36619.8|36681.2|36620.8|36666.1|36607.6|259
1675746000000|2023-02-07 05:00:00|36678.3|36613.6|36680.1|36615.1|36685.5|36629|36667.1|36608.9|277
1675746300000|2023-02-07 05:05:00|36680|36612.8|36670.6|36620.6|36681.6|36626.2|36667.1|36606.8|235
1675746600000|2023-02-07 05:10:00|36670.7|36620.7|36664.9|36614.9|36681.6|36625.8|36664.6|36606.8|268
1675746900000|2023-02-07 05:15:00|36664.8|36614.8|36660.8|36610.8|36674.4|36616.7|36658.1|36600|253
1675747200000|2023-02-07 05:20:00|36660.7|36610.7|36657.3|36607.3|36671.1|36612.9|36652.8|36594.4|326
1675747500000|2023-02-07 05:25:00|36657.9|36607.9|36654|36604|36672.4|36612.8|36652.4|36595.1|327
1675747800000|2023-02-07 05:30:00|36653.9|36603.9|36646.7|36583.2|36664.2|36605.3|36640.2|36571.5|317
1675748100000|2023-02-07 05:35:00|36646.8|36584.4|36646.3|36578.2|36655.6|36593.6|36636.5|36571.1|336
1675748400000|2023-02-07 05:40:00|36646.2|36578|36649.4|36583.4|36655.6|36593.7|36639.3|36571.7|322
1675748700000|2023-02-07 05:45:00|36649.6|36583.1|36686.8|36603.5|36693.5|36613|36642.2|36569|388
1675749000000|2023-02-07 05:50:00|36687.4|36603.1|36680.3|36595.2|36696|36606.4|36674.7|36581|448
1675749300000|2023-02-07 05:55:00|36680|36596.2|36675.8|36590.6|36694.8|36607.4|36666.4|36572.1|457
1675749600000|2023-02-07 06:00:00|36674.7|36590.4|36697.2|36601.7|36697.8|36611.2|36659.6|36585.1|389
1675749900000|2023-02-07 06:05:00|36699.5|36594.8|36684.1|36604.7|36708.2|36623.8|36659.2|36590|432
1675750200000|2023-02-07 06:10:00|36684.2|36604.5|36662.7|36587.7|36703|36619|36645.1|36575.3|387
1675750500000|2023-02-07 06:15:00|36645.4|36595.4|36677.7|36579.8|36694.2|36607.9|36643.3|36569.4|455
1675750800000|2023-02-07 06:20:00|36663.5|36587|36667.1|36588.8|36692.3|36601.9|36651.4|36574.9|362
1675751100000|2023-02-07 06:25:00|36668|36589|36682.5|36603|36697.6|36606|36642.8|36574.9|419
1675751400000|2023-02-07 06:30:00|36682.3|36602.9|36675.7|36600.3|36705.3|36622.3|36663.6|36567.4|477
1675751700000|2023-02-07 06:35:00|36675.4|36597.5|36682.7|36608.2|36701.8|36629|36648.8|36584.2|383
1675752000000|2023-02-07 06:40:00|36682.8|36608.8|36692.7|36617.6|36707.3|36620.7|36666.9|36597.3|404
1675752300000|2023-02-07 06:45:00|36697.7|36613.3|36710.3|36622|36721|36635.1|36651.7|36594.9|420
1675752600000|2023-02-07 06:50:00|36703.2|36622.3|36671.1|36651.1|36730|36657.1|36666.9|36596.3|362
1675752900000|2023-02-07 06:55:00|36671.2|36651.2|36709.3|36617.8|36735.2|36660.3|36665.3|36604.6|422
1675753200000|2023-02-07 07:00:00|36731.1|36615.6|36741.2|36659.1|36759.1|36671|36712.6|36610.3|615
1675753500000|2023-02-07 07:05:00|36743|36663.7|36745.3|36678.7|36771.1|36696.8|36678.5|36633.5|646
1675753800000|2023-02-07 07:10:00|36745.5|36678.9|36843.7|36776.7|36860.4|36797.2|36735.3|36667.6|637
1675754100000|2023-02-07 07:15:00|36843.6|36775.3|36807.1|36735.6|36861.1|36805.2|36805.2|36730|495
1675754400000|2023-02-07 07:20:00|36812.2|36732.5|36787.6|36711.7|36817.7|36749.7|36772.5|36707.3|527
1675754700000|2023-02-07 07:25:00|36794.1|36704.6|36815.6|36715.2|36817.6|36731.8|36770.8|36695.3|546
1675755000000|2023-02-07 07:30:00|36810.5|36720.3|36785.4|36735.4|36813.2|36739|36745.2|36696|594
1675755300000|2023-02-07 07:35:00|36785.5|36735.5|36786.7|36715.2|36805.3|36752.1|36770.7|36705.4|538
1675755600000|2023-02-07 07:40:00|36786.4|36713.9|36800.8|36750.8|36813.9|36770|36772|36699.1|492
1675755900000|2023-02-07 07:45:00|36800.9|36750.9|36795.8|36775.8|36808.8|36782.1|36784.2|36742.9|441
1675756200000|2023-02-07 07:50:00|36794.7|36774.7|36795.1|36775.1|36801.8|36781.8|36774.2|36749.5|606
1675756500000|2023-02-07 07:55:00|36797|36777|36816.9|36796.9|36819.4|36799.4|36796.7|36776.7|449
1675756800000|2023-02-07 08:00:00|36817.1|36797.1|36830.1|36810.1|36859.2|36829|36804.4|36778|622
1675757100000|2023-02-07 08:05:00|36825.2|36805.2|36915.6|36865.6|36947|36917.3|36823.4|36788|676
1675757400000|2023-02-07 08:10:00|36915.5|36865.5|37010.1|36990.1|37023.4|37003.4|36906.8|36865.5|660
1675757700000|2023-02-07 08:15:00|37009.8|36989.8|36975.4|36955.4|37029.6|36990.5|36959.1|36939.1|659
1675758000000|2023-02-07 08:20:00|36975.6|36955.6|36915.4|36895.4|36985.7|36965.7|36908|36888|588
1675758300000|2023-02-07 08:25:00|36915.3|36895.3|36910.5|36890.5|36931.9|36911.9|36887.9|36867.9|599
1675758600000|2023-02-07 08:30:00|36911.3|36891.3|36951.9|36931.9|36952.8|36932.8|36899.9|36879.9|650
1675758900000|2023-02-07 08:35:00|36951.8|36931.8|36932.7|36912.7|36955.1|36935.1|36925.6|36905.6|633
1675759200000|2023-02-07 08:40:00|36932.6|36912.6|36890.7|36870.7|36933.3|36913.3|36864|36844|630
1675759500000|2023-02-07 08:45:00|36893.5|36873.5|36787.2|36767.2|36893.6|36873.6|36778.4|36721.8|565
1675759800000|2023-02-07 08:50:00|36786.8|36766.8|36793.4|36773.4|36830.3|36785.9|36776.4|36731.8|594
1675760100000|2023-02-07 08:55:00|36792.1|36772.1|36750.9|36730.9|36800.1|36780.1|36740.5|36700.6|544
1675760400000|2023-02-07 09:00:00|36753|36733|36778.2|36758.2|36779.9|36759.9|36746.2|36726.2|503
1675760700000|2023-02-07 09:05:00|36776.1|36756.1|36767.5|36747.5|36823|36777.3|36744.9|36724.9|519
1675761000000|2023-02-07 09:10:00|36765.6|36745.6|36702.4|36682.4|36784|36745.6|36699.5|36679.5|538
1675761300000|2023-02-07 09:15:00|36702.3|36682.3|36605.7|36585.7|36715.5|36687.3|36602.5|36577.6|543
1675761600000|2023-02-07 09:20:00|36609.2|36589.2|36552.3|36532.3|36664.7|36618.3|36546.8|36526.8|577
1675761900000|2023-02-07 09:25:00|36551.3|36531.3|36637.5|36617.5|36638.9|36618.9|36527.1|36507.1|656
1675762200000|2023-02-07 09:30:00|36635|36615|36660|36640|36660.6|36640.6|36633.3|36613.3|482
1675762500000|2023-02-07 09:35:00|36659.4|36639.4|36642.5|36622.5|36663.5|36643.5|36582.3|36562.3|551
1675762800000|2023-02-07 09:40:00|36642.4|36622.4|36646.6|36626.6|36659.1|36639.1|36638.4|36618.4|497
1675763100000|2023-02-07 09:45:00|36646.7|36626.7|36624.1|36604.1|36672|36652|36602.9|36579.8|546
1675763400000|2023-02-07 09:50:00|36624|36604|36623.8|36603.8|36658.3|36638.3|36615.2|36571.7|578
1675763700000|2023-02-07 09:55:00|36624.9|36604.9|36671.8|36651.8|36685.6|36665.6|36624.9|36604.9|491
1675764000000|2023-02-07 10:00:00|36674|36654|36663.7|36643.7|36676.9|36656.9|36627.8|36607.8|536
1675764300000|2023-02-07 10:05:00|36668.3|36648.3|36719.5|36699.5|36765.5|36731.8|36668.3|36648.3|502
1675764600000|2023-02-07 10:10:00|36719.6|36699.6|36684.4|36664.4|36734.6|36699.6|36676|36622|473
1675764900000|2023-02-07 10:15:00|36684.5|36664.5|36691.4|36671.4|36703.6|36683.6|36682.5|36662.5|413
1675765200000|2023-02-07 10:20:00|36691.6|36671.6|36667.1|36647.1|36698.7|36678.7|36667.1|36647.1|482
1675765500000|2023-02-07 10:25:00|36667|36647|36633.2|36613.2|36689|36654.2|36632.6|36586|457
1675765800000|2023-02-07 10:30:00|36637.4|36617.4|36639.6|36619.6|36666|36624.3|36619.8|36589|465
1675766100000|2023-02-07 10:35:00|36639.7|36619.7|36656.4|36606.4|36674.8|36654.8|36615.3|36568|561
1675766400000|2023-02-07 10:40:00|36656.3|36606.3|36657|36637|36683.6|36642|36608.2|36588|551
1675766700000|2023-02-07 10:45:00|36657.1|36637.1|36687.3|36667.3|36691.1|36671.1|36654.4|36609.9|444
1675767000000|2023-02-07 10:50:00|36687.5|36667.5|36677.8|36657.8|36702.1|36682.1|36659.4|36639.4|401
1675767300000|2023-02-07 10:55:00|36677.7|36657.7|36703.7|36683.7|36709.7|36689.7|36673.3|36653.3|422
1675767600000|2023-02-07 11:00:00|36703.8|36683.8|36690.2|36670.2|36708.9|36688.9|36663.8|36615.9|536
1675767900000|2023-02-07 11:05:00|36691.5|36671.5|36709.5|36689.5|36720.5|36694.2|36681.3|36657.3|436
1675768200000|2023-02-07 11:10:00|36709.6|36689.6|36746.2|36726.2|36764.7|36740.6|36703.8|36683.8|514
1675768500000|2023-02-07 11:15:00|36746.6|36726.6|36761.9|36741.9|36790.6|36749.9|36735.1|36704.1|490
1675768800000|2023-02-07 11:20:00|36761.4|36741.4|36805.5|36785.5|36822.3|36787.1|36757.9|36710|534
1675769100000|2023-02-07 11:25:00|36806.1|36786.1|36803.9|36783.9|36831.3|36796.9|36789.8|36750|465
1675769400000|2023-02-07 11:30:00|36803.5|36783.5|36837.2|36817.2|36845.2|36825.2|36781|36761|503
1675769700000|2023-02-07 11:35:00|36837.9|36817.9|36855.6|36835.6|36859.6|36839.6|36836.9|36816.9|442
1675770000000|2023-02-07 11:40:00|36855.5|36835.5|36828.2|36808.2|36861.3|36841.3|36820.3|36800.3|449
1675770300000|2023-02-07 11:45:00|36828.1|36808.1|36839.8|36819.8|36840.5|36820.5|36821|36801|431
1675770600000|2023-02-07 11:50:00|36839.9|36819.9|36832.7|36812.7|36849.5|36829.5|36829.7|36809.7|432
1675770900000|2023-02-07 11:55:00|36833.4|36813.4|36835.1|36815.1|36839.4|36819.4|36803.5|36783.5|498
1675771200000|2023-02-07 12:00:00|36835.2|36815.2|36823.4|36803.4|36847|36815.2|36817.5|36782|435
1675771500000|2023-02-07 12:05:00|36823.5|36803.5|36817.9|36797.9|36828.9|36808.9|36814|36794|398
1675771800000|2023-02-07 12:10:00|36815.7|36795.7|36840.6|36820.6|36841.5|36821.5|36811.8|36791.8|475
1675772100000|2023-02-07 12:15:00|36840.3|36820.3|36866.8|36846.8|36867.3|36847.3|36830.4|36810.4|451
1675772400000|2023-02-07 12:20:00|36866.7|36846.7|36833.5|36813.5|36872.1|36848.1|36831.7|36811.7|447
1675772700000|2023-02-07 12:25:00|36834|36814|36842.7|36822.7|36843.8|36823.8|36833.3|36813.3|392
1675773000000|2023-02-07 12:30:00|36842.5|36822.5|36880.9|36860.9|36881.1|36861.1|36841.8|36821.8|467
1675773300000|2023-02-07 12:35:00|36882|36862|36869.4|36849.4|36893.3|36873.3|36867.2|36847.2|447
1675773600000|2023-02-07 12:40:00|36870.2|36850.2|36879.9|36859.9|36883.4|36863.4|36866.7|36846.7|421
1675773900000|2023-02-07 12:45:00|36877.3|36857.3|36867.8|36847.8|36880.6|36860.6|36860.3|36840.3|421
1675774200000|2023-02-07 12:50:00|36869.7|36849.7|36859.1|36839.1|36881.1|36861.1|36848.8|36828.8|475
1675774500000|2023-02-07 12:55:00|36861.1|36841.1|36835|36815|36867.7|36847.7|36830.4|36810.4|546
1675774800000|2023-02-07 13:00:00|36836.5|36816.5|36840.7|36820.7|36852.5|36832.5|36827.5|36807.5|487
1675775100000|2023-02-07 13:05:00|36839.1|36819.1|36846.2|36826.2|36848.7|36828.7|36794.8|36774.8|503
1675775400000|2023-02-07 13:10:00|36846.5|36826.5|36874.3|36854.3|36880.5|36860.5|36838.1|36818.1|507
1675775700000|2023-02-07 13:15:00|36875.7|36855.7|36900.1|36880.1|36913.5|36893.5|36875.7|36855.7|517
1675776000000|2023-02-07 13:20:00|36900.2|36880.2|36911.1|36891.1|36918.6|36898.6|36883.6|36863.6|569
1675776300000|2023-02-07 13:25:00|36910.2|36890.2|36924.3|36904.3|36925.5|36905.5|36884.8|36854|547
1675776600000|2023-02-07 13:30:00|36924.2|36904.2|36967.8|36947.8|36972.4|36952.4|36914.4|36894.4|592
1675776900000|2023-02-07 13:35:00|36967.3|36947.3|36967.4|36947.4|36970.7|36950.7|36953.3|36933.3|492
1675777200000|2023-02-07 13:40:00|36965|36945|36908.3|36888.3|36968.8|36948.8|36902.7|36872.3|565
1675777500000|2023-02-07 13:45:00|36909.7|36889.7|36884.9|36864.9|36913.4|36893.4|36871.7|36847.8|525
1675777800000|2023-02-07 13:50:00|36881.3|36861.3|36905.7|36885.7|36905.7|36885.7|36871.9|36851.9|516
1675778100000|2023-02-07 13:55:00|36907.3|36887.3|36923.9|36903.9|36935.4|36905.8|36903.2|36868.7|505
1675778400000|2023-02-07 14:00:00|36924.7|36904.7|36926|36906|36935.1|36915.1|36912.7|36892.7|475
1675778700000|2023-02-07 14:05:00|36926.1|36906.1|36909.4|36889.4|36929|36909|36908.9|36888.9|456
1675779000000|2023-02-07 14:10:00|36909.5|36889.5|36912.8|36892.8|36925|36905|36898.4|36878.4|479
1675779300000|2023-02-07 14:15:00|36912.3|36892.3|36934.1|36914.1|36940.8|36920.8|36912.3|36892.3|505
1675779600000|2023-02-07 14:20:00|36934.6|36914.6|36910.8|36890.8|36934.6|36914.6|36881.6|36852.6|535
1675779900000|2023-02-07 14:25:00|36909.1|36889.1|36924.2|36904.2|36929.1|36909.1|36903.4|36883.4|473
1675780200000|2023-02-07 14:30:00|36925.7|36905.7|36921|36901|36928.9|36908.9|36904.6|36884.6|590
1675780500000|2023-02-07 14:35:00|36921.1|36901.1|36905.7|36885.7|36930.1|36910.1|36900.7|36880.7|547
1675780800000|2023-02-07 14:40:00|36906.4|36886.4|36916.2|36896.2|36934.1|36914.1|36896|36876|533
1675781100000|2023-02-07 14:45:00|36916.3|36896.3|36914.2|36894.2|36928.3|36908.3|36888.4|36868.4|565
1675781400000|2023-02-07 14:50:00|36913.5|36893.5|36895.3|36875.3|36914.9|36894.9|36893.3|36873.3|538
1675781700000|2023-02-07 14:55:00|36895.2|36875.2|36897|36877|36901.5|36881.5|36884.8|36864.8|518
1675782000000|2023-02-07 15:00:00|36896.9|36876.9|36912.4|36892.4|36917.3|36897.3|36889.6|36869.6|597
1675782300000|2023-02-07 15:05:00|36912.1|36892.1|36924.5|36904.5|36926.4|36906.4|36906.3|36886.3|532
1675782600000|2023-02-07 15:10:00|36925.3|36905.3|36940|36920|36947.8|36927.8|36914|36894|535
1675782900000|2023-02-07 15:15:00|36938|36918|36942|36922|36959.4|36939.4|36935.1|36915.1|526
1675783200000|2023-02-07 15:20:00|36941.9|36921.9|36940.9|36920.9|36957.3|36937.3|36922.6|36902.6|527
1675783500000|2023-02-07 15:25:00|36941|36921|36976.6|36956.6|36985|36965|36941|36921|540
1675783800000|2023-02-07 15:30:00|36975.5|36955.5|36912.1|36892.1|36982.1|36962.1|36903.7|36883.7|554
1675784100000|2023-02-07 15:35:00|36912|36892|36897.3|36877.3|36919.4|36899.4|36894.8|36874.8|503
1675784400000|2023-02-07 15:40:00|36895.1|36875.1|36922.6|36902.6|36940.4|36920.4|36886.9|36866.9|549
1675784700000|2023-02-07 15:45:00|36921|36901|36874.4|36854.4|36930.1|36910.1|36864.3|36844.3|694
1675785000000|2023-02-07 15:50:00|36874.2|36854.2|36875.7|36855.7|36878.1|36858.1|36843|36823|632
1675785300000|2023-02-07 15:55:00|36877.6|36857.6|36806.2|36786.2|36881.6|36861.6|36796.3|36776.3|679
1675785600000|2023-02-07 16:00:00|36806|36786|36863.7|36843.7|36871|36851|36768.5|36748.5|680
1675785900000|2023-02-07 16:05:00|36863.2|36843.2|36798.2|36778.2|36883.9|36863.9|36788.9|36768.9|594
1675786200000|2023-02-07 16:10:00|36798.6|36778.6|36807.2|36787.2|36845.3|36825.3|36795.9|36775.9|515
1675786500000|2023-02-07 16:15:00|36808.4|36788.4|36775.8|36755.8|36813.7|36793.7|36774.3|36754.3|548
1675786800000|2023-02-07 16:20:00|36777.1|36757.1|36787.6|36767.6|36802.7|36777|36769.7|36735.2|519
1675787100000|2023-02-07 16:25:00|36789.8|36769.8|36829.2|36763.4|36862.6|36808.7|36784.8|36742.2|581
1675787400000|2023-02-07 16:30:00|36829.3|36763.5|36841.1|36759.2|36863.4|36790.2|36802.9|36717|632
1675787700000|2023-02-07 16:35:00|36841.3|36759.4|36860|36788.9|36873.1|36813.1|36819.1|36757.8|686
1675788000000|2023-02-07 16:40:00|36860.1|36788.6|36825|36805|36885.1|36832.6|36814.1|36764.9|580
1675788300000|2023-02-07 16:45:00|36827.8|36807.8|36788.2|36768.2|36839.3|36819.3|36752.7|36713.3|600
1675788600000|2023-02-07 16:50:00|36793.9|36773.9|36781.8|36761.8|36804.1|36784.1|36778.7|36758.7|457
1675788900000|2023-02-07 16:55:00|36782.2|36762.2|36781.5|36761.5|36788.9|36768.9|36767.2|36747.2|474
1675789200000|2023-02-07 17:00:00|36786.1|36766.1|36804.4|36784.4|36823.6|36788.2|36783.9|36753.1|509
1675789500000|2023-02-07 17:05:00|36804.2|36784.2|36818.2|36798.2|36820.6|36800.6|36790.5|36770.5|445
1675789800000|2023-02-07 17:10:00|36819.7|36799.7|36797.6|36777.6|36833.3|36801.7|36790.9|36749.6|469
1675790100000|2023-02-07 17:15:00|36797.8|36777.8|36793.8|36773.8|36824.3|36804.3|36787.8|36767.8|437
1675790400000|2023-02-07 17:20:00|36793.9|36773.9|36808.9|36788.9|36824.2|36804.2|36790|36770|475
1675790700000|2023-02-07 17:25:00|36807.2|36787.2|36819.6|36799.6|36821.1|36801.1|36800.5|36780.5|373
1675791000000|2023-02-07 17:30:00|36819.5|36799.5|36836.2|36816.2|36845|36825|36803.8|36783.8|462
1675791300000|2023-02-07 17:35:00|36838.5|36818.5|36855.9|36805.9|36855.9|36821.4|36818.9|36784.4|356
1675791600000|2023-02-07 17:40:00|36862.1|36798.6|36767.1|36747.1|36863.2|36822.8|36764.7|36701.2|693
1675791900000|2023-02-07 17:45:00|36765.4|36745.4|36677.7|36610.1|36782.9|36748.9|36641.9|36571.9|842
1675792200000|2023-02-07 17:50:00|36673.7|36606.7|36579.2|36459.2|36698.3|36606.7|36558.9|36441.5|824
1675792500000|2023-02-07 17:55:00|36573.5|36453.5|36422.1|36337.6|36598.1|36478.6|36383.8|36283.4|815
1675792800000|2023-02-07 18:00:00|36420.7|36337.7|36484|36373.2|36492.1|36410.6|36401.7|36322.2|828
1675793100000|2023-02-07 18:05:00|36484.7|36373.6|36512.6|36392.6|36527|36407|36464.4|36344.4|794
1675793400000|2023-02-07 18:10:00|36511.9|36391.9|36572.8|36454.5|36575.7|36458|36498.5|36378.5|773
1675793700000|2023-02-07 18:15:00|36574.3|36454.2|36541.3|36464.9|36665|36585.2|36540.5|36437.3|808
1675794000000|2023-02-07 18:20:00|36546.1|36465.9|36587.4|36506.7|36597.1|36523.1|36543.4|36463.4|817
1675794300000|2023-02-07 18:25:00|36586.6|36506.1|36632.2|36558.2|36641|36572.3|36563.5|36491.4|792
1675794600000|2023-02-07 18:30:00|36632.1|36558.1|36703.1|36630.2|36712.1|36654.7|36632.1|36558.1|800
1675794900000|2023-02-07 18:35:00|36702.6|36630.1|36769.8|36699.1|36782.1|36713.9|36683.8|36596.6|756
1675795200000|2023-02-07 18:40:00|36769.7|36699|36737|36665|36776|36704.8|36670.6|36592.9|772
1675795500000|2023-02-07 18:45:00|36738.1|36665.8|36831.6|36781.6|36841.7|36781.6|36720.4|36659.6|762
1675795800000|2023-02-07 18:50:00|36837.9|36772|36755.2|36662|36841.6|36784.4|36736.3|36646.6|723
1675796100000|2023-02-07 18:55:00|36751.8|36659.6|36739.3|36666|36757.7|36681.4|36721.7|36640|702
1675796400000|2023-02-07 19:00:00|36745.3|36668.1|36731.7|36656.3|36751.6|36677.8|36716.7|36647.5|695
1675796700000|2023-02-07 19:05:00|36731.4|36659.3|36704.6|36604.9|36734.8|36661|36681.9|36573.7|693
1675797000000|2023-02-07 19:10:00|36704.2|36604.7|36694.8|36590.7|36715.1|36611.2|36690.1|36575.9|756
1675797300000|2023-02-07 19:15:00|36695.2|36592.4|36657.1|36585.7|36700.7|36618.4|36631|36575.9|695
1675797600000|2023-02-07 19:20:00|36657|36585.4|36655.5|36590.6|36686.6|36616|36646|36575|670
1675797900000|2023-02-07 19:25:00|36654.9|36589.9|36647|36597|36677.6|36612.6|36641.6|36568.8|635
1675798200000|2023-02-07 19:30:00|36654.1|36588.4|36643.9|36577.7|36664|36612.5|36617.7|36557.7|588
1675798500000|2023-02-07 19:35:00|36648.8|36571.1|36549.4|36499.4|36655.2|36586.6|36526.6|36471.7|614
1675798800000|2023-02-07 19:40:00|36548.8|36498.8|36537|36487|36581.3|36548.8|36522.4|36468.8|634
1675799100000|2023-02-07 19:45:00|36537.7|36487.7|36558.3|36491.6|36575|36510.2|36521.5|36472|550
1675799400000|2023-02-07 19:50:00|36557.4|36492.6|36570|36501.3|36595|36521.6|36532.5|36484|613
1675799700000|2023-02-07 19:55:00|36570.1|36501.4|36572.2|36522.2|36594|36534.9|36550.2|36488|493
1675800000000|2023-02-07 20:00:00|36572.1|36522.1|36595.7|36528.8|36602|36533.7|36562.5|36499.6|452
1675800300000|2023-02-07 20:05:00|36585.1|36535.1|36615.2|36549.4|36618.6|36560.2|36580.3|36524.8|465
1675800600000|2023-02-07 20:10:00|36615.8|36549.1|36603.5|36538.4|36615.8|36555.1|36585.2|36526|401
1675800900000|2023-02-07 20:15:00|36603.1|36538.1|36587.9|36522.8|36606.7|36546.2|36570.3|36515.7|392
1675801200000|2023-02-07 20:20:00|36577.4|36527.4|36583.7|36518.2|36593|36545.7|36561.1|36506|373
1675801500000|2023-02-07 20:25:00|36583.6|36517.8|36574.9|36524.9|36596.3|36545.5|36557.2|36512.8|367
1675801800000|2023-02-07 20:30:00|36579.9|36514.8|36589.3|36509.1|36594.9|36515.1|36573.2|36495|424
1675802100000|2023-02-07 20:35:00|36589.4|36511.2|36571.4|36496.1|36590.3|36521.7|36552.4|36493.5|378
1675802400000|2023-02-07 20:40:00|36571.6|36496.5|36575.9|36494.7|36586.3|36521.8|36541.8|36493.6|381
1675802700000|2023-02-07 20:45:00|36565.7|36496.6|36570.8|36489|36582.2|36504|36550.7|36479.7|371
1675803000000|2023-02-07 20:50:00|36570|36488.2|36566.6|36467.3|36575.7|36491.4|36541|36466.9|470
1675803300000|2023-02-07 20:55:00|36554.6|36470.9|36565.8|36485|36577.2|36485|36544.5|36466.7|425
1675803600000|2023-02-07 21:00:00|36565.9|36484.8|36563.8|36480.6|36587|36497.8|36544.9|36472.8|406
1675803900000|2023-02-07 21:05:00|36563.6|36480.5|36559.4|36476.3|36572.9|36491.8|36538.5|36469.8|264
1675804200000|2023-02-07 21:10:00|36558.7|36475.8|36557.7|36474.7|36575|36488.6|36538.6|36470|200
1675804500000|2023-02-07 21:15:00|36560.4|36475.2|36558.6|36472.2|36576|36483|36541.4|36462.3|629
1675804800000|2023-02-07 21:20:00|36555|36467.9|36557.8|36481|36569.5|36487.3|36546.7|36464|813
1675805100000|2023-02-07 21:25:00|36557|36476.8|36555.8|36467|36583|36490|36542.8|36458.5|705
1675805400000|2023-02-07 21:30:00|36557|36465.1|36555.8|36469.6|36572|36483|36541|36455.9|815
1675805700000|2023-02-07 21:35:00|36557.2|36468.7|36553.6|36467.7|36561.8|36477.5|36546.3|36456|773
1675806000000|2023-02-07 21:40:00|36552.9|36469.1|36557.5|36462.7|36565.1|36478.3|36543.9|36452.3|841
1675806300000|2023-02-07 21:45:00|36545.3|36459.5|36542.3|36457|36563|36467.2|36538.4|36447.9|664
1675806600000|2023-02-07 21:50:00|36548.8|36457.1|36548.2|36454.4|36559.5|36458.5|36522.5|36438.7|343
1675806900000|2023-02-07 21:55:00|36553.2|36449.9|36569.9|36449.9|36574.3|36462.6|36549.8|36441.9|457
1675807200000|2023-02-07 22:00:00|36569.8|36449.8|36572.9|36452.9|36574.6|36454.6|36569.6|36449.6|81
1675807500000|2023-02-07 22:05:00|36563.4|36497.9|36568.8|36469.1|36576.8|36498.9|36562.5|36451|39
1675807800000|2023-02-07 22:10:00|36572.4|36452.4|36576.8|36456.8|36581.3|36487.2|36569.3|36452.4|54
1675808100000|2023-02-07 22:15:00|36576.6|36456.6|36568.9|36475.3|36583|36486.5|36566.4|36454.7|101
1675808400000|2023-02-07 22:20:00|36572.5|36470.3|36575.6|36468.3|36580.9|36473.6|36569.8|36456.5|71
1675808700000|2023-02-07 22:25:00|36579.6|36459.6|36584.8|36464.8|36586.1|36473.2|36574.5|36455|69
1675809000000|2023-02-07 22:30:00|36584.5|36464.5|36574.5|36462.1|36584.5|36475.2|36563.7|36453.1|164
1675809300000|2023-02-07 22:35:00|36574.2|36454.2|36566.2|36455.1|36582|36466.7|36561.4|36446.6|136
1675809600000|2023-02-07 22:40:00|36567.4|36459.1|36563.7|36455.1|36575.7|36466|36559.5|36446.3|212
1675809900000|2023-02-07 22:45:00|36574.6|36454.6|36573.9|36453.9|36578.7|36458.7|36571.1|36451.1|89
1675810200000|2023-02-07 22:50:00|36573.7|36453.7|36574.6|36454.6|36577.3|36459.2|36571.8|36451.8|77
1675810500000|2023-02-07 22:55:00|36573.4|36453.4|36541.7|36421.7|36574.7|36474.5|36538.6|36418.6|162
1675810800000|2023-02-07 23:00:00|36548.7|36428.7|36655.4|36535.4|36666.6|36546.6|36527.5|36407.5|116
1675811100000|2023-02-07 23:05:00|36622.3|36502.3|36624.4|36504.4|36637.9|36517.9|36597|36477|195
1675811400000|2023-02-07 23:10:00|36625|36505|36635.1|36515.1|36639.1|36519.1|36607.5|36487.5|229
1675811700000|2023-02-07 23:15:00|36634.8|36514.8|36614.8|36494.8|36640.6|36520.6|36603.9|36483.9|243
1675812000000|2023-02-07 23:20:00|36614.7|36494.7|36640.8|36520.8|36652.4|36532.4|36608.9|36488.9|292
1675812300000|2023-02-07 23:25:00|36641.6|36521.6|36642|36522|36648.7|36528.7|36620.6|36500.6|435
1675812600000|2023-02-07 23:30:00|36644.8|36524.8|36640.7|36520.7|36646.3|36526.3|36625.3|36505.3|157
1675812900000|2023-02-07 23:35:00|36626.3|36506.3|36640.7|36520.7|36643.9|36523.9|36621.1|36501.1|98
1675813200000|2023-02-07 23:40:00|36640.2|36520.2|36638.1|36518.1|36642.8|36522.8|36619|36499|123
1675813500000|2023-02-07 23:45:00|36640.1|36520.1|36636.8|36516.8|36644.1|36524.1|36619.2|36499.2|163
1675813800000|2023-02-07 23:50:00|36636.9|36516.9|36636.1|36516.1|36643.6|36523.6|36621.7|36501.7|161
1675814100000|2023-02-07 23:55:00|36637.1|36517.1|36633.7|36513.7|36638|36518|36616.8|36496.8|131
1675814400000|2023-02-08 00:00:00|36634.2|36514.2|36545.4|36435.9|36638.2|36518.2|36532.5|36419.4|374
1675814700000|2023-02-08 00:05:00|36536.3|36436.9|36534.7|36448.6|36561.2|36479|36529|36428.3|312
1675815000000|2023-02-08 00:10:00|36534.6|36448.7|36543.8|36458.5|36547.2|36474.9|36524.9|36438.8|289
1675815300000|2023-02-08 00:15:00|36544.4|36442.5|36544.1|36454.8|36555.6|36472.8|36538|36442.5|359
1675815600000|2023-02-08 00:20:00|36544.6|36455.1|36583.5|36467.1|36586.6|36486.4|36538|36450.5|386
1675815900000|2023-02-08 00:25:00|36583.6|36467.2|36578.9|36469.9|36587.4|36484.8|36570.7|36456.4|286
1675816200000|2023-02-08 00:30:00|36578.8|36470.2|36582.6|36462.6|36589.7|36474.1|36559.4|36439.4|259
1675816500000|2023-02-08 00:35:00|36582.5|36462.5|36540.6|36456.2|36582.5|36474.7|36539.5|36446.1|326
1675816800000|2023-02-08 00:40:00|36540.5|36456.5|36537.2|36453.2|36559|36479.8|36529.8|36448.5|349
1675817100000|2023-02-08 00:45:00|36537.5|36453.1|36543.4|36466.7|36552.7|36468|36532.2|36447.9|300
1675817400000|2023-02-08 00:50:00|36543.8|36467.1|36542.6|36466.8|36552.6|36481.9|36531.9|36447.9|315
1675817700000|2023-02-08 00:55:00|36543|36466.9|36542|36465.4|36551.7|36479.3|36525.6|36448.6|250
1675818000000|2023-02-08 01:00:00|36542.2|36466|36529.9|36449.4|36555|36476.8|36524|36444|440
1675818300000|2023-02-08 01:05:00|36530.1|36449.3|36545.3|36461.5|36548.5|36478.2|36527.3|36442|229
1675818600000|2023-02-08 01:10:00|36545.6|36461.7|36540.9|36457.4|36553.1|36482.7|36532.3|36450.4|294
1675818900000|2023-02-08 01:15:00|36541.5|36457.5|36561.9|36488.4|36564.7|36488.9|36535.1|36453|352
1675819200000|2023-02-08 01:20:00|36557.9|36489.6|36573.5|36496.3|36595.6|36521.7|36557.6|36475.9|364
1675819500000|2023-02-08 01:25:00|36577.4|36490.5|36574.2|36492.5|36585.3|36511.3|36561.2|36479.1|341
1675819800000|2023-02-08 01:30:00|36574.1|36492.4|36568.5|36487.5|36582.9|36505.5|36554.4|36472.7|406
1675820100000|2023-02-08 01:35:00|36568.4|36487.4|36561.9|36485.4|36577.1|36507|36548.9|36473.1|439
1675820400000|2023-02-08 01:40:00|36562.2|36485.7|36570.1|36493.2|36580.4|36500.2|36549|36462.8|398
1675820700000|2023-02-08 01:45:00|36569.8|36493.5|36578.7|36489.6|36587.1|36510.4|36557.7|36475.4|485
1675821000000|2023-02-08 01:50:00|36578.9|36493.4|36577.3|36499.2|36586|36517|36562.5|36480|386
1675821300000|2023-02-08 01:55:00|36575.1|36490.7|36574.8|36493.4|36583|36507.4|36571.2|36479.9|323
1675821600000|2023-02-08 02:00:00|36575|36493.2|36568|36485.1|36590.3|36518|36564.5|36479.2|352
1675821900000|2023-02-08 02:05:00|36567.7|36484.8|36570|36491.8|36587|36499.6|36561.6|36475.5|348
1675822200000|2023-02-08 02:10:00|36570.1|36491.9|36569.3|36491.3|36580.4|36507.8|36556.5|36471|355
1675822500000|2023-02-08 02:15:00|36568.6|36490.8|36576.1|36493.2|36587|36509.5|36559.5|36472|338
1675822800000|2023-02-08 02:20:00|36576|36493.3|36583.7|36501.2|36589.1|36515.7|36559.4|36477.6|381
1675823100000|2023-02-08 02:25:00|36583.5|36501.1|36571.7|36487.3|36590.6|36519.5|36567.3|36482.2|320
1675823400000|2023-02-08 02:30:00|36571.9|36487.4|36572.3|36494.1|36583|36511.7|36561.2|36480|236
1675823700000|2023-02-08 02:35:00|36571.3|36493.4|36559.2|36493.4|36574.2|36509.8|36554.4|36468|264
1675824000000|2023-02-08 02:40:00|36558.1|36493.5|36563.4|36479.3|36575.8|36506.4|36556.4|36468.4|267
1675824300000|2023-02-08 02:45:00|36563.1|36479.2|36564.2|36485.5|36578|36505.2|36553|36469.9|326
1675824600000|2023-02-08 02:50:00|36563.8|36485|36545.7|36478.8|36586.2|36494.5|36534.7|36464.9|376
1675824900000|2023-02-08 02:55:00|36549.5|36482.5|36541.6|36476.4|36565|36489.1|36531.1|36472.8|298
1675825200000|2023-02-08 03:00:00|36539|36471.8|36546|36481.8|36561|36489.2|36530.4|36467.4|361
1675825500000|2023-02-08 03:05:00|36547.1|36483|36542.4|36474.4|36559|36489.1|36532.2|36469|273
1675825800000|2023-02-08 03:10:00|36542.9|36474.8|36551.2|36480.3|36553.5|36504.4|36519.6|36472.2|293
1675826100000|2023-02-08 03:15:00|36547.7|36480.4|36542.1|36478.5|36556.6|36507.4|36519.9|36471|259
1675826400000|2023-02-08 03:20:00|36542.4|36478.4|36543.8|36480.6|36550.6|36502.7|36522.6|36471.7|239
1675826700000|2023-02-08 03:25:00|36541.3|36474.4|36540.9|36477.6|36560|36499.7|36518.3|36467.2|246
1675827000000|2023-02-08 03:30:00|36540.6|36477.3|36540.6|36476.9|36553.3|36500.7|36514.9|36472|278
1675827300000|2023-02-08 03:35:00|36540.5|36472.4|36535.6|36472.3|36547.5|36498.2|36517.3|36462.2|300
1675827600000|2023-02-08 03:40:00|36535.5|36472.2|36543.1|36476.5|36549.5|36501.3|36521.3|36470.4|279
1675827900000|2023-02-08 03:45:00|36543.2|36476.6|36536.6|36473.2|36551.9|36503.2|36517.8|36470.8|194
1675828200000|2023-02-08 03:50:00|36537.2|36470.3|36536.4|36472.6|36542.9|36483.5|36524.4|36464.5|255
1675828500000|2023-02-08 03:55:00|36533.6|36472.5|36541.8|36477.2|36553|36498.3|36514.4|36459|321
1675828800000|2023-02-08 04:00:00|36542.4|36477.6|36536.2|36473.3|36549.9|36504.2|36522.7|36465.8|292
1675829100000|2023-02-08 04:05:00|36536.3|36473.6|36539.1|36473.6|36543.5|36482.1|36528.9|36464.6|265
1675829400000|2023-02-08 04:10:00|36541.5|36478.1|36537.9|36470.9|36547|36498|36511.2|36457|244
1675829700000|2023-02-08 04:15:00|36537.8|36470.8|36519.1|36499.1|36547.2|36503.2|36513.5|36467.7|177
1675830000000|2023-02-08 04:20:00|36541.2|36475.8|36529.9|36479.9|36545.5|36502.2|36522.2|36465.1|218
1675830300000|2023-02-08 04:25:00|36530|36480|36524.9|36474.9|36545|36497.3|36516.7|36463.5|165
1675830600000|2023-02-08 04:30:00|36531.4|36468.4|36540.5|36477.1|36549|36494|36513.4|36459|211
1675830900000|2023-02-08 04:35:00|36541.6|36477.2|36546.7|36480.3|36556|36501.2|36518.7|36466|262
1675831200000|2023-02-08 04:40:00|36549.7|36477.8|36544.4|36474|36560|36487.7|36532.8|36468.1|225
1675831500000|2023-02-08 04:45:00|36546.5|36471.6|36542.9|36477.6|36551.5|36500.5|36516.5|36468.5|183
1675831800000|2023-02-08 04:50:00|36542.8|36477.5|36548.4|36476.2|36552.9|36486.8|36531.5|36468.8|167
1675832100000|2023-02-08 04:55:00|36548.9|36476.7|36536.5|36471|36549|36485.6|36525.5|36467.3|201
1675832400000|2023-02-08 05:00:00|36536.7|36471.2|36536|36486|36546.8|36498.6|36512.5|36463.1|208
1675832700000|2023-02-08 05:05:00|36536.1|36486.1|36552|36479.9|36561|36486.1|36524.9|36467.1|219
1675833000000|2023-02-08 05:10:00|36545.5|36476.7|36551.9|36485.1|36555.6|36493.9|36535|36476.6|195
1675833300000|2023-02-08 05:15:00|36550.8|36485.2|36541.4|36476.7|36555.8|36493.2|36531.5|36472.6|195
1675833600000|2023-02-08 05:20:00|36541.9|36477|36545.3|36476.6|36552.8|36489.4|36526.6|36470.8|196
1675833900000|2023-02-08 05:25:00|36545.6|36476.9|36557|36487.2|36567.3|36494.4|36530.5|36473|235
1675834200000|2023-02-08 05:30:00|36552.3|36488.5|36546.5|36496.5|36577|36506.4|36542.7|36481.9|216
1675834500000|2023-02-08 05:35:00|36546.2|36496.2|36556.2|36486.3|36566.2|36501.5|36546.2|36481|132
1675834800000|2023-02-08 05:40:00|36563.3|36486.6|36562.8|36493.3|36577|36503.6|36547|36483.2|195
1675835100000|2023-02-08 05:45:00|36562.7|36493.2|36550.1|36481.4|36563.2|36497.7|36537.7|36478.3|230
1675835400000|2023-02-08 05:50:00|36549.9|36481.7|36538.5|36470.5|36559.2|36489.5|36533.5|36467.7|300
1675835700000|2023-02-08 05:55:00|36538.8|36470.8|36544.9|36471.6|36548.9|36480|36528.2|36461.6|290
1675836000000|2023-02-08 06:00:00|36544.3|36480.9|36535.1|36469.8|36556.9|36502.5|36515.2|36453|354
1675836300000|2023-02-08 06:05:00|36535.7|36469.9|36542.4|36476.2|36548.3|36501.4|36517.5|36458.8|305
1675836600000|2023-02-08 06:10:00|36542.5|36476.8|36546.7|36461.7|36552.9|36502.2|36518.6|36461.7|358
1675836900000|2023-02-08 06:15:00|36538.8|36471.4|36536.4|36471.5|36551.9|36485|36523.4|36451|358
1675837200000|2023-02-08 06:20:00|36536.7|36471.8|36539.5|36474.4|36551.4|36482.9|36531.3|36468|341
1675837500000|2023-02-08 06:25:00|36543.3|36468.8|36543|36464.3|36558|36498.7|36518.7|36457|239
1675837800000|2023-02-08 06:30:00|36542.9|36464.4|36528.2|36463.2|36544|36495.7|36511.9|36450|270
1675838100000|2023-02-08 06:35:00|36528.3|36463.4|36537.1|36469.8|36542.1|36495.6|36507.9|36455.7|272
1675838400000|2023-02-08 06:40:00|36529.2|36469.6|36532.1|36466.9|36549|36488.4|36508.4|36457.3|371
1675838700000|2023-02-08 06:45:00|36532|36467|36519.6|36452.1|36540.9|36494.3|36508.8|36438.9|343
1675839000000|2023-02-08 06:50:00|36519.5|36452|36526.5|36451.5|36539.5|36483.7|36496.3|36426.9|364
1675839300000|2023-02-08 06:55:00|36526.9|36439.8|36565.8|36486.3|36579.5|36511|36492.2|36439.7|357
1675839600000|2023-02-08 07:00:00|36550.8|36500.8|36578.3|36513.1|36609.3|36524.7|36526.2|36465.5|601
1675839900000|2023-02-08 07:05:00|36577.8|36512.8|36529.3|36509.3|36591.5|36516.9|36517.6|36476|469
1675840200000|2023-02-08 07:10:00|36529.4|36509.4|36573.6|36503.2|36594|36520.1|36529.2|36485|507
1675840500000|2023-02-08 07:15:00|36565.6|36503.1|36566.1|36499.2|36588.2|36523.3|36560.8|36494.2|470
1675840800000|2023-02-08 07:20:00|36566|36498.6|36457.6|36381.6|36574.6|36498.6|36448.7|36357.1|476
1675841100000|2023-02-08 07:25:00|36460.3|36376.7|36445.2|36356.6|36461|36398.5|36409|36347.4|576
1675841400000|2023-02-08 07:30:00|36435.7|36358.8|36383.2|36363.2|36435.7|36386.5|36376.6|36334.1|468
1675841700000|2023-02-08 07:35:00|36381.6|36361.6|36382.1|36362.1|36424.5|36382.5|36372.9|36341.3|423
1675842000000|2023-02-08 07:40:00|36382|36362|36327.9|36307.9|36389.8|36369.8|36324|36304|457
1675842300000|2023-02-08 07:45:00|36328.4|36308.4|36287.1|36237.1|36328.4|36308.4|36238.9|36207.4|556
1675842600000|2023-02-08 07:50:00|36287|36237|36257.8|36237.8|36298.4|36266.1|36254.1|36227.8|490
1675842900000|2023-02-08 07:55:00|36260.9|36240.9|36219.1|36199.1|36282.8|36240.9|36214.5|36194.5|568
1675843200000|2023-02-08 08:00:00|36221.2|36201.2|36291.5|36271.5|36317.9|36272.7|36221.2|36195.7|677
1675843500000|2023-02-08 08:05:00|36291.6|36271.6|36327.3|36307.3|36353.3|36323.7|36275.5|36255.5|619
1675843800000|2023-02-08 08:10:00|36327.2|36307.2|36293.5|36273.5|36357.5|36337.5|36292.1|36261.9|590
1675844100000|2023-02-08 08:15:00|36293.4|36273.4|36295.7|36275.7|36316.5|36296.5|36291.3|36271.3|543
1675844400000|2023-02-08 08:20:00|36296.1|36276.1|36228.2|36208.2|36303.6|36283.6|36226.5|36206.5|561
1675844700000|2023-02-08 08:25:00|36228.5|36208.5|36287.6|36267.6|36293.9|36273.9|36221.6|36201.6|485
1675845000000|2023-02-08 08:30:00|36288.9|36268.9|36301.9|36281.9|36303.3|36283.3|36255|36235|529
1675845300000|2023-02-08 08:35:00|36298.4|36278.4|36278.7|36258.7|36317.8|36297.8|36271.6|36251.6|566
1675845600000|2023-02-08 08:40:00|36278.5|36258.5|36267.7|36247.7|36279.6|36259.6|36237.6|36217.6|488
1675845900000|2023-02-08 08:45:00|36267.8|36247.8|36301.2|36281.2|36306.1|36286.1|36244.2|36224.2|532
1675846200000|2023-02-08 08:50:00|36300.5|36280.5|36296.8|36276.8|36366|36337|36292.8|36238|534
1675846500000|2023-02-08 08:55:00|36301.5|36281.5|36266.6|36246.6|36306.5|36286.5|36261.5|36236|421
1675846800000|2023-02-08 09:00:00|36266.7|36246.7|36300.1|36280.1|36303.9|36283.9|36261.4|36241.4|522
1675847100000|2023-02-08 09:05:00|36305.5|36285.5|36295.5|36275.5|36305.6|36285.6|36291.5|36271.5|457
1675847400000|2023-02-08 09:10:00|36298.1|36278.1|36291.4|36271.4|36305.8|36285.8|36289.3|36269.3|504
1675847700000|2023-02-08 09:15:00|36293.3|36273.3|36328.6|36308.6|36363|36329.7|36293.3|36273.3|502
1675848000000|2023-02-08 09:20:00|36330.3|36310.3|36326.6|36306.6|36355.1|36316.2|36304.4|36267.7|532
1675848300000|2023-02-08 09:25:00|36353.6|36286.6|36328.6|36308.6|36356.6|36312.5|36299.7|36266.8|495
1675848600000|2023-02-08 09:30:00|36328.9|36308.9|36306|36286|36337.3|36317.3|36302.8|36282.8|504
1675848900000|2023-02-08 09:35:00|36305.8|36285.8|36279.7|36259.7|36309|36289|36278.5|36258.5|446
1675849200000|2023-02-08 09:40:00|36280.8|36260.8|36260.5|36240.5|36286.6|36266.6|36255.8|36235.8|426
1675849500000|2023-02-08 09:45:00|36261.1|36241.1|36248.3|36228.3|36267.9|36247.9|36230.6|36210.6|457
1675849800000|2023-02-08 09:50:00|36248.2|36228.2|36258.2|36238.2|36269|36249|36246.5|36226.5|428
1675850100000|2023-02-08 09:55:00|36258.3|36238.3|36234.7|36214.7|36264|36244|36234|36214|487
1675850400000|2023-02-08 10:00:00|36234|36214|36203.1|36183.1|36242.6|36222.6|36192.7|36172.7|489
1675850700000|2023-02-08 10:05:00|36204.4|36184.4|36210.6|36190.6|36244|36190.6|36194|36159|418
1675851000000|2023-02-08 10:10:00|36210.7|36190.7|36223.2|36203.2|36249.5|36208.8|36201.4|36167.3|401
1675851300000|2023-02-08 10:15:00|36248|36184.6|36242.4|36222.4|36248|36224|36214.4|36184.5|424
1675851600000|2023-02-08 10:20:00|36242.3|36222.3|36196.1|36176.1|36244.6|36224.6|36192.6|36172.6|396
1675851900000|2023-02-08 10:25:00|36196.8|36176.8|36195.4|36175.4|36204.2|36184.2|36188.4|36168.4|361
1675852200000|2023-02-08 10:30:00|36195.3|36175.3|36210.7|36190.7|36215.6|36195.6|36194.4|36174.4|323
1675852500000|2023-02-08 10:35:00|36210|36190|36177.5|36157.5|36213.2|36193.2|36157.6|36137.6|416
1675852800000|2023-02-08 10:40:00|36177.6|36157.6|36205.7|36185.7|36208.4|36188.4|36172.6|36152.6|439
1675853100000|2023-02-08 10:45:00|36205.6|36185.6|36165.4|36145.4|36207.4|36187.4|36163.5|36143.5|382
1675853400000|2023-02-08 10:50:00|36165.5|36145.5|36152.5|36132.5|36168.7|36148.7|36138.1|36118.1|427
1675853700000|2023-02-08 10:55:00|36152.6|36132.6|36158.3|36138.3|36173.2|36153.2|36146.8|36126.8|288
1675854000000|2023-02-08 11:00:00|36158.7|36138.7|36147.7|36127.7|36176.1|36156.1|36134.3|36114.3|441
1675854300000|2023-02-08 11:05:00|36147.9|36127.9|36106.9|36086.9|36153.1|36133.1|36100.9|36069.5|388
1675854600000|2023-02-08 11:10:00|36107|36087|36119.1|36099.1|36123.8|36103.8|36107|36087|317
1675854900000|2023-02-08 11:15:00|36119.5|36099.5|36109.1|36089.1|36124|36104|36091|36071|342
1675855200000|2023-02-08 11:20:00|36111.3|36091.3|36150|36130|36151.2|36131.2|36109.1|36077.4|401
1675855500000|2023-02-08 11:25:00|36150.8|36130.8|36158.2|36138.2|36184.6|36164.6|36150.5|36130.5|392
1675855800000|2023-02-08 11:30:00|36158|36138|36162.2|36142.2|36164|36144|36138.6|36118.6|339
1675856100000|2023-02-08 11:35:00|36162|36142|36122.9|36102.9|36171.2|36151.2|36117.5|36097.5|377
1675856400000|2023-02-08 11:40:00|36122.8|36102.8|36119.8|36099.8|36126.6|36106.6|36091.1|36071.1|441
1675856700000|2023-02-08 11:45:00|36120.8|36100.8|36139.6|36119.6|36151.2|36131.2|36112.3|36092.3|376
1675857000000|2023-02-08 11:50:00|36139.1|36119.1|36139.8|36119.8|36146.8|36126.8|36131.5|36111.5|292
1675857300000|2023-02-08 11:55:00|36139.9|36119.9|36167.8|36147.8|36169.5|36149.5|36135|36115|408
1675857600000|2023-02-08 12:00:00|36164.5|36144.5|36148.1|36128.1|36169.1|36149.1|36143.6|36123.6|421
1675857900000|2023-02-08 12:05:00|36148|36128|36116.1|36096.1|36155.1|36135.1|36106.8|36086.8|498
1675858200000|2023-02-08 12:10:00|36115.6|36095.6|36067.5|36047.5|36116.6|36096.6|36064.2|36025|498
1675858500000|2023-02-08 12:15:00|36066.4|36046.4|36072.8|36052.8|36075.1|36055.1|36043.2|36023.2|510
1675858800000|2023-02-08 12:20:00|36072.9|36052.9|36085.1|36065.1|36103|36065.1|36072|36033|413
1675859100000|2023-02-08 12:25:00|36083.6|36063.6|36059.6|36039.6|36097.2|36063.9|36056|36034.2|432
1675859400000|2023-02-08 12:30:00|36061.6|36041.6|36028.1|36008.1|36062.2|36042.2|36027.7|36007.7|407
1675859700000|2023-02-08 12:35:00|36024.7|36004.7|36067.5|36047.5|36070.3|36050.3|36018.3|35998.3|463
1675860000000|2023-02-08 12:40:00|36067|36047|36041.1|36021.1|36078.8|36058.8|36038.6|36018.6|467
1675860300000|2023-02-08 12:45:00|36041.2|36021.2|36050.2|36030.2|36078.3|36058.3|36041|36021|424
1675860600000|2023-02-08 12:50:00|36050.4|36030.4|36094.4|36074.4|36095.4|36075.4|36049|36029|448
1675860900000|2023-02-08 12:55:00|36094.6|36074.6|36088.1|36068.1|36102.2|36082.2|36068|36048|519
1675861200000|2023-02-08 13:00:00|36088|36068|36096.6|36076.6|36096.6|36076.6|36077.9|36057.9|546
1675861500000|2023-02-08 13:05:00|36096.7|36076.7|36106.6|36086.6|36120.2|36100.2|36094.5|36074.5|446
1675861800000|2023-02-08 13:10:00|36106.7|36086.7|36218.7|36198.7|36230.5|36202.7|36106.5|36086.5|589
1675862100000|2023-02-08 13:15:00|36218.6|36198.6|36223.6|36203.6|36236.4|36216.4|36198.5|36178.5|539
1675862400000|2023-02-08 13:20:00|36224|36204|36224.4|36204.4|36237.4|36217.4|36208.7|36188.7|485
1675862700000|2023-02-08 13:25:00|36224.3|36204.3|36155.7|36135.7|36242.6|36222.6|36155.7|36120.8|495
1675863000000|2023-02-08 13:30:00|36158.3|36138.3|36205.5|36185.5|36207.9|36187.9|36153.3|36133.3|561
1675863300000|2023-02-08 13:35:00|36204.7|36184.7|36236.9|36216.9|36247.3|36227.3|36204.6|36184.6|466
1675863600000|2023-02-08 13:40:00|36236.2|36216.2|36247.8|36227.8|36259.8|36239.8|36230.3|36210.3|480
1675863900000|2023-02-08 13:45:00|36247.7|36227.7|36252.7|36232.7|36259.4|36239.4|36240.9|36220.9|417
1675864200000|2023-02-08 13:50:00|36250.3|36230.3|36247.4|36227.4|36252.2|36232.2|36233.1|36213.1|456
1675864500000|2023-02-08 13:55:00|36245.8|36225.8|36225.7|36205.7|36246.2|36226.2|36209.1|36184.6|534
1675864800000|2023-02-08 14:00:00|36227|36207|36228.9|36208.9|36245.8|36221.5|36219.4|36176.3|487
1675865100000|2023-02-08 14:05:00|36230.6|36210.6|36214.5|36194.5|36266|36222.5|36214.3|36179|508
1675865400000|2023-02-08 14:10:00|36214.4|36194.4|36117.6|36097.6|36215.9|36195.9|36108|36071.7|558
1675865700000|2023-02-08 14:15:00|36132.7|36082.7|36156.9|36136.9|36173.2|36140.7|36113.8|36074.1|490
1675866000000|2023-02-08 14:20:00|36156.3|36136.3|36149.8|36129.8|36200.2|36150.3|36149.7|36111|450
1675866300000|2023-02-08 14:25:00|36164.6|36144.6|36187.7|36167.7|36224|36172|36153.4|36116.9|572
1675866600000|2023-02-08 14:30:00|36187.8|36167.8|36222.3|36172.3|36246.5|36197.5|36186.2|36165.1|628
1675866900000|2023-02-08 14:35:00|36231.1|36162.4|36156.3|36136.3|36236|36188.5|36142|36107.6|596
1675867200000|2023-02-08 14:40:00|36153.8|36133.8|36157.9|36137.9|36177.8|36155.1|36151|36107.6|502
1675867500000|2023-02-08 14:45:00|36157|36137|36188.3|36168.3|36193.9|36173.9|36155|36135|565
1675867800000|2023-02-08 14:50:00|36192.1|36172.1|36226|36176|36246.7|36201.1|36190.5|36156.9|675
1675868100000|2023-02-08 14:55:00|36234.7|36168.7|36178.1|36158.1|36242.4|36195.3|36169.6|36136.8|576
1675868400000|2023-02-08 15:00:00|36178.4|36158.4|36168.7|36148.7|36221.8|36179.3|36168.7|36148.7|641
1675868700000|2023-02-08 15:05:00|36167.7|36147.7|36201.7|36181.7|36213.7|36191.5|36156.3|36117.1|575
1675869000000|2023-02-08 15:10:00|36202.5|36182.5|36182.5|36162.5|36217.9|36183.8|36173.4|36133.3|555
1675869300000|2023-02-08 15:15:00|36182.3|36162.3|36179.9|36159.9|36211.2|36166.5|36165.9|36125.5|585
1675869600000|2023-02-08 15:20:00|36179.1|36159.1|36208.7|36158.7|36222|36177.5|36178|36136|565
1675869900000|2023-02-08 15:25:00|36208.9|36158.9|36228.1|36178.1|36241.9|36197.4|36186.9|36145.6|573
1675870200000|2023-02-08 15:30:00|36214.1|36194.1|36201.9|36181.9|36250|36216|36194|36159.5|571
1675870500000|2023-02-08 15:35:00|36205.8|36185.8|36176.5|36156.5|36232.6|36200.2|36174.3|36145.5|570
1675870800000|2023-02-08 15:40:00|36176.4|36156.4|36186.1|36166.1|36219.4|36181.5|36175|36144.7|566
1675871100000|2023-02-08 15:45:00|36189.2|36169.2|36171.8|36151.8|36221|36189.8|36170.3|36141.6|584
1675871400000|2023-02-08 15:50:00|36175.5|36155.5|36177|36157|36215.4|36175.1|36154.2|36123.4|652
1675871700000|2023-02-08 15:55:00|36177.7|36157.7|36138.9|36118.9|36193.4|36166.1|36136.2|36116.2|635
1675872000000|2023-02-08 16:00:00|36139.2|36119.2|36102.1|36082.1|36142.1|36122.1|36088|36068|610
1675872300000|2023-02-08 16:05:00|36101.4|36081.4|36116.4|36096.4|36130.1|36110.1|36100.9|36080.9|577
1675872600000|2023-02-08 16:10:00|36115|36095|36120.4|36100.4|36122.7|36102.7|36109.5|36089.5|507
1675872900000|2023-02-08 16:15:00|36120.3|36100.3|36045|36025|36124.9|36100.4|36033.1|35991.5|550
1675873200000|2023-02-08 16:20:00|36045.1|36025.1|36103.5|36083.5|36132.3|36087.6|36045.1|36006.1|546
1675873500000|2023-02-08 16:25:00|36103.8|36083.8|36127.8|36107.8|36159.5|36128.3|36102.5|36055|521
1675873800000|2023-02-08 16:30:00|36127.9|36107.9|36145.4|36125.4|36175.5|36133.5|36127.9|36089.3|477
1675874100000|2023-02-08 16:35:00|36153|36133|36123.1|36103.1|36180.7|36133|36121.5|36092.4|508
1675874400000|2023-02-08 16:40:00|36121|36101|36125.3|36105.3|36136.6|36116.6|36119.5|36099.5|423
1675874700000|2023-02-08 16:45:00|36125|36105|36137|36117|36164.8|36125.4|36113.7|36069.6|610
1675875000000|2023-02-08 16:50:00|36133.7|36113.7|36107.7|36087.7|36133.7|36113.7|36101.1|36081.1|485
1675875300000|2023-02-08 16:55:00|36108.1|36088.1|36098.3|36078.3|36109.9|36089.9|36095.1|36075.1|422
1675875600000|2023-02-08 17:00:00|36099.4|36079.4|36107.5|36087.5|36113|36093|36091.4|36071.4|435
1675875900000|2023-02-08 17:05:00|36106.5|36086.5|36104.2|36084.2|36110.6|36090.6|36100.1|36080.1|409
1675876200000|2023-02-08 17:10:00|36104.1|36084.1|36096.5|36076.5|36105.3|36085.3|36088.5|36068.5|456
1675876500000|2023-02-08 17:15:00|36096.6|36076.6|36041.6|36021.6|36100|36080|36031.3|36009.8|464
1675876800000|2023-02-08 17:20:00|36040.2|36020.2|36020.8|36000.8|36046.5|36023.8|36016.7|35981.3|432
1675877100000|2023-02-08 17:25:00|36020.6|36000.6|36048.1|35983|36056|36012|36020.4|35980.9|380
1675877400000|2023-02-08 17:30:00|36047.6|35982.5|36055.1|36005.1|36059.9|36019.3|36022.6|35982.5|391
1675877700000|2023-02-08 17:35:00|36055.8|36005.8|36057.5|36037.5|36078.7|36039.2|36039.2|35999.3|401
1675878000000|2023-02-08 17:40:00|36057.6|36037.6|36058.8|36038.8|36098|36045.7|36051|36014.7|363
1675878300000|2023-02-08 17:45:00|36060.3|36040.3|36072.7|36022.7|36091|36042.2|36049.1|36005|372
1675878600000|2023-02-08 17:50:00|36070.5|36020.5|36074|36024|36096|36036.9|36048.4|36007.7|375
1675878900000|2023-02-08 17:55:00|36070.7|36020.7|36085.7|36035.7|36096.7|36054.4|36053.7|36009.2|340
1675879200000|2023-02-08 18:00:00|36085.6|36035.6|36046.2|36026.2|36097.9|36060.8|36039.7|35997.9|543
1675879500000|2023-02-08 18:05:00|36045|36025|36025.1|36005.1|36075.9|36035.9|36018.2|35976|603
1675879800000|2023-02-08 18:10:00|36024.6|36004.6|35976.3|35956.3|36028.8|36008.8|35971.2|35951.2|442
1675880100000|2023-02-08 18:15:00|35976.9|35956.9|35977.5|35957.5|35989.8|35969.8|35974|35954|407
1675880400000|2023-02-08 18:20:00|35977.4|35957.4|35991.3|35971.3|35995.1|35975.1|35973.8|35953.8|408
1675880700000|2023-02-08 18:25:00|35990.9|35970.9|35999|35979|36002|35982|35988.6|35968.6|333
1675881000000|2023-02-08 18:30:00|36003.5|35983.5|36009.4|35989.4|36014.5|35994.5|35999.1|35979.1|367
1675881300000|2023-02-08 18:35:00|36009.5|35989.5|36015|35995|36019.3|35999.3|35999.9|35979.9|313
1675881600000|2023-02-08 18:40:00|36016.1|35996.1|36011.4|35991.4|36021.5|36001.5|36005.9|35985.9|378
1675881900000|2023-02-08 18:45:00|36011.6|35991.6|35990.9|35970.9|36016.5|35996.5|35977.8|35943.5|363
1675882200000|2023-02-08 18:50:00|35991|35971|35964.5|35944.5|35997.8|35977.8|35956|35929.3|417
1675882500000|2023-02-08 18:55:00|35964.8|35944.8|35974.5|35954.5|36003.8|35962.2|35947|35920.7|440
1675882800000|2023-02-08 19:00:00|35979.5|35959.5|35991.4|35971.4|35998.8|35978.8|35973.7|35953.7|518
1675883100000|2023-02-08 19:05:00|35991.3|35971.3|36003|35983|36005.1|35985.1|35987|35967|363
1675883400000|2023-02-08 19:10:00|36003.7|35983.7|35994.2|35974.2|36005.2|35985.2|35982.3|35962.3|346
1675883700000|2023-02-08 19:15:00|35994.1|35974.1|35997.4|35977.4|36000.5|35980.5|35983.5|35963.5|351
1675884000000|2023-02-08 19:20:00|35996.5|35976.5|36007.2|35987.2|36010|35990|35995.2|35975.2|288
1675884300000|2023-02-08 19:25:00|36007.3|35987.3|35996|35976|36011.1|35991.1|35991.6|35971.6|388
1675884600000|2023-02-08 19:30:00|35995.9|35975.9|35991.7|35971.7|36071.8|35990.7|35985.3|35947.3|474
1675884900000|2023-02-08 19:35:00|35991.6|35971.6|36010.1|35990.1|36012|35992|35982.5|35962.5|361
1675885200000|2023-02-08 19:40:00|36010.2|35990.2|36020.5|36000.5|36028.4|36008.4|36005.8|35985.8|377
1675885500000|2023-02-08 19:45:00|36020.6|36000.6|36026.8|36006.8|36031.9|36011.9|36016.7|35996.7|390
1675885800000|2023-02-08 19:50:00|36026.5|36006.5|36033|36013|36035.5|36015.5|36022.1|36002.1|352
1675886100000|2023-02-08 19:55:00|36035.6|36015.6|36048.5|36028.5|36049.5|36029.5|36021.3|36001.3|406
1675886400000|2023-02-08 20:00:00|36048.4|36028.4|36066.3|35996.8|36077.8|36042.8|36039.1|35986.7|331
1675886700000|2023-02-08 20:05:00|36056.1|35996.9|36044.4|36024.4|36066.2|36036|36030.5|35996.9|415
1675887000000|2023-02-08 20:10:00|36044.3|36024.3|36051.8|36031.8|36060.3|36040.3|36041.4|36021.4|375
1675887300000|2023-02-08 20:15:00|36051.5|36031.5|36064.2|36044.2|36067.8|36047.8|36041.3|36021.3|355
1675887600000|2023-02-08 20:20:00|36065.9|36045.9|36058.3|36038.3|36076.9|36046|36045|36003.6|358
1675887900000|2023-02-08 20:25:00|36058.4|36038.4|36082.8|36062.8|36091.1|36063.7|36046.1|35993|335
1675888200000|2023-02-08 20:30:00|36087.7|36037.7|36080.3|36030.3|36087.7|36059.1|36054.9|35993|375
1675888500000|2023-02-08 20:35:00|36079.1|36029.1|36075.7|36055.7|36083.7|36061.6|36053.8|36005.5|338
1675888800000|2023-02-08 20:40:00|36078.7|36058.7|36081.2|36061.2|36083.7|36063.7|36073.5|36053.5|364
1675889100000|2023-02-08 20:45:00|36081.1|36061.1|36080.1|36060.1|36100.9|36064.8|36075.6|36037.3|351
1675889400000|2023-02-08 20:50:00|36078.1|36058.1|36071.6|36051.6|36079.7|36059.7|36066.2|36046.2|414
1675889700000|2023-02-08 20:55:00|36071.2|36051.2|36121.7|36047.5|36146.8|36102.9|36070.9|36039.9|445
1675890000000|2023-02-08 21:00:00|36121.8|36047.8|36085.1|36065.1|36137.7|36079.2|36083.9|36041.4|309
1675890300000|2023-02-08 21:05:00|36085.3|36065.3|36110.3|36047|36111.1|36069.3|36075.4|36039.9|233
1675890600000|2023-02-08 21:10:00|36104.5|36054.5|36090.3|36070.3|36119|36071.9|36082.1|36042.5|273
1675890900000|2023-02-08 21:15:00|36090.7|36070.7|36085.5|36065.5|36117.1|36074.7|36082.4|36040|209
1675891200000|2023-02-08 21:20:00|36084.4|36064.4|36095.7|36075.7|36120.5|36079.1|36083.2|36041.5|196
1675891500000|2023-02-08 21:25:00|36095.6|36075.6|36098.7|36078.7|36120.8|36080.3|36088.2|36046|255
1675891800000|2023-02-08 21:30:00|36098.4|36078.4|36094.8|36074.8|36121.9|36080.8|36088.9|36054.9|168
1675892100000|2023-02-08 21:35:00|36094.9|36074.9|36119.2|36049.9|36132.8|36080.9|36092.3|36042|201
1675892400000|2023-02-08 21:40:00|36108.9|36058.9|36115.8|36049.6|36122|36076.7|36091.6|36044.7|183
1675892700000|2023-02-08 21:45:00|36116.1|36049.9|36102.9|36052.9|36146|36079.3|36086.9|36035.2|211
1675893000000|2023-02-08 21:50:00|36103.1|36053.1|36107.6|36031.8|36119.1|36065.1|36072|36030|224
1675893300000|2023-02-08 21:55:00|36117.7|36028.7|36144.4|36024.4|36157.1|36051|36099.2|35996.4|521
1675893600000|2023-02-08 22:00:00|36144.5|36024.5|36175.7|36055.7|36175.7|36055.7|36143.6|36023.6|104
1675893900000|2023-02-08 22:05:00|36176.6|36056.6|36173.4|36053.4|36178.5|36058.5|36169.9|36049.9|28
1675894200000|2023-02-08 22:10:00|36173|36053|36161.3|36041.3|36173|36053|36160.1|36040.1|55
1675894500000|2023-02-08 22:15:00|36161.2|36041.2|36165.6|36045.6|36166.1|36046.1|36158.4|36038.4|583
1675894800000|2023-02-08 22:20:00|36166|36046|36167.2|36047.2|36168.3|36048.3|36161.4|36041.4|595
1675895100000|2023-02-08 22:25:00|36167.1|36047.1|36151.6|36031.6|36168.8|36048.8|36150|36030|164
1675895400000|2023-02-08 22:30:00|36152.7|36032.7|36152.4|36032.4|36154|36034|36143.7|36023.7|423
1675895700000|2023-02-08 22:35:00|36152.3|36032.3|36159.9|36039.9|36162.6|36042.6|36146.5|36026.5|290
1675896000000|2023-02-08 22:40:00|36160|36040|36160.4|36040.4|36165.1|36045.1|36152.5|36032.5|288
1675896300000|2023-02-08 22:45:00|36155.4|36035.4|36152.7|36032.7|36164.6|36044.6|36148.7|36028.7|209
1675896600000|2023-02-08 22:50:00|36154.3|36034.3|36156.2|36036.2|36157.7|36037.7|36147.6|36027.6|404
1675896900000|2023-02-08 22:55:00|36155.1|36035.1|36151.7|36031.7|36159.1|36039.1|36146.2|36026.2|519
1675897200000|2023-02-08 23:00:00|36152.8|36032.8|36169.3|36049.3|36181.5|36061.5|36134.1|36014.1|250
1675897500000|2023-02-08 23:05:00|36169.5|36049.5|36155.4|36035.4|36171|36051|36151|36031|157
1675897800000|2023-02-08 23:10:00|36155.6|36035.6|36159.2|36039.2|36164|36044|36133.3|36013.3|173
1675898100000|2023-02-08 23:15:00|36159|36039|36184.2|36064.2|36189.4|36069.4|36158.8|36038.8|275
1675898400000|2023-02-08 23:20:00|36184.3|36064.3|36169.4|36049.4|36190.4|36070.4|36165.2|36045.2|231
1675898700000|2023-02-08 23:25:00|36170.5|36050.5|36161|36041|36176.1|36056.1|36159.6|36039.6|157
1675899000000|2023-02-08 23:30:00|36160.9|36040.9|36169.7|36049.7|36178.8|36072|36153|36039.5|238
1675899300000|2023-02-08 23:35:00|36169.6|36049.6|36165.7|36045.7|36173.3|36053.3|36160.8|36040.8|145
1675899600000|2023-02-08 23:40:00|36165.5|36045.5|36164.2|36044.2|36169.9|36049.9|36154.5|36034.5|194
1675899900000|2023-02-08 23:45:00|36164.3|36044.3|36162.8|36042.8|36169.3|36053|36154.7|36034.7|190
1675900200000|2023-02-08 23:50:00|36162.7|36042.7|36163.2|36043.2|36167.5|36047.5|36157.1|36037.1|216
1675900500000|2023-02-08 23:55:00|36163.3|36043.3|36125.1|36050.2|36167.8|36059.4|36124.3|36032.8|232
1675900800000|2023-02-09 00:00:00|36130.8|36047.4|36140.7|36041.5|36164|36063.2|36126.2|36029.7|401
1675901100000|2023-02-09 00:05:00|36140.1|36040.9|36141.9|36046.8|36155.2|36069|36119|36028.6|254
1675901400000|2023-02-09 00:10:00|36150|36047.1|36141|36021|36157.7|36051.5|36129|36020.3|294
1675901700000|2023-02-09 00:15:00|36140.9|36020.9|36137.4|36030.6|36145.8|36041.4|36122.1|36019.1|272
1675902000000|2023-02-09 00:20:00|36138|36030.9|36143.3|36041.6|36156.3|36052.8|36121.3|36020.8|375
1675902300000|2023-02-09 00:25:00|36141.8|36029.9|36144.2|36044.1|36154.7|36051.4|36128.6|36025.5|433
1675902600000|2023-02-09 00:30:00|36144.3|36042.4|36145.4|36028.4|36154.1|36050.8|36132.5|36025|316
1675902900000|2023-02-09 00:35:00|36145.3|36028.3|36128.1|36047.5|36148.9|36053.1|36124|36025.5|297
1675903200000|2023-02-09 00:40:00|36125.8|36047.4|36129.5|36049|36146.3|36056.9|36122.4|36026.3|324
1675903500000|2023-02-09 00:45:00|36129.4|36049.1|36121.6|36039.6|36130.3|36061.3|36111.3|36024.3|275
1675903800000|2023-02-09 00:50:00|36121.5|36039.4|36129|36048.5|36139.9|36053.5|36117.3|36022.9|340
1675904100000|2023-02-09 00:55:00|36128.9|36048.3|36132.5|36039.7|36144.2|36057|36125.6|36024.2|384
1675904400000|2023-02-09 01:00:00|36132.7|36040.1|36134.7|36037.9|36146.9|36055.5|36122.1|36026.9|351
1675904700000|2023-02-09 01:05:00|36133|36037.5|36148.7|36064.7|36163.7|36081.5|36101.5|36024.3|422
1675905000000|2023-02-09 01:10:00|36149.2|36064.6|36143.4|36058.3|36166.5|36070.9|36130.5|36039.5|503
1675905300000|2023-02-09 01:15:00|36143.2|36058.1|36126.4|36040|36152.5|36067.3|36118.6|36033.4|436
1675905600000|2023-02-09 01:20:00|36127.6|36040.4|36127.6|36042.7|36145.7|36054.1|36119.7|36025.5|338
1675905900000|2023-02-09 01:25:00|36132.6|36035|36130.9|36047|36146.4|36053.9|36123.4|36029.3|356
1675906200000|2023-02-09 01:30:00|36131.7|36046.7|36119.1|36033.2|36147.1|36050.4|36110.9|36019.7|498
1675906500000|2023-02-09 01:35:00|36119.2|36033.1|36109.1|36019.3|36125.9|36054.5|36074.5|36004.1|462
1675906800000|2023-02-09 01:40:00|36109.2|36019.2|36111.4|36020.8|36123.6|36027.7|36102.6|36003|388
1675907100000|2023-02-09 01:45:00|36111.7|36021.2|36102.5|36012.6|36118.4|36029.2|36095.4|35998.3|392
1675907400000|2023-02-09 01:50:00|36102.3|36012.7|36104.7|36033.5|36111.8|36038.9|36086|36003.7|380
1675907700000|2023-02-09 01:55:00|36105.1|36031.1|36090.2|36018.5|36110|36034|36085.8|35998.8|395
1675908000000|2023-02-09 02:00:00|36091.1|36018.6|36093.3|36005.4|36099|36038.9|36083.9|36001|335
1675908300000|2023-02-09 02:05:00|36093.5|36005.8|36094.9|35999.5|36103|36032.5|36072|35994.3|309
1675908600000|2023-02-09 02:10:00|36095|35999|36084.2|36006.1|36095|36023|36073|35984.1|331
1675908900000|2023-02-09 02:15:00|36083.4|36005.7|36072.7|35998.5|36088.6|36008|36067.9|35984.6|311
1675909200000|2023-02-09 02:20:00|36070.8|35991|36073.4|35996.5|36080.6|36013.1|36063.1|35983.4|306
1675909500000|2023-02-09 02:25:00|36076.1|35991.2|36074.9|35989.9|36087.4|36008.3|36057.9|35982.7|298
1675909800000|2023-02-09 02:30:00|36076.7|35990|36070.3|35997.7|36083.6|36006.4|36068.7|35985.7|442
1675910100000|2023-02-09 02:35:00|36070.4|35997.3|36076.5|35992.7|36082.3|36013.5|36063.5|35983.8|284
1675910400000|2023-02-09 02:40:00|36076.6|35992.8|36056.4|35982.8|36082.4|36004.9|36055.4|35972.2|339
1675910700000|2023-02-09 02:45:00|36056.7|35983.3|36054.1|35979.5|36061.9|35997.5|36047.5|35970.1|321
1675911000000|2023-02-09 02:50:00|36052.1|35981.6|36063.4|35981.3|36066.7|36002.1|36051|35971.5|291
1675911300000|2023-02-09 02:55:00|36059.6|35981.2|36077.8|35994.7|36087.5|36002|36056.3|35975.5|489
1675911600000|2023-02-09 03:00:00|36084|35990.5|36079.7|35995.5|36089.1|36002.2|36072.2|35978.8|371
1675911900000|2023-02-09 03:05:00|36079.8|35995.6|36079|35994.6|36089|36001.2|36076.1|35981.7|285
1675912200000|2023-02-09 03:10:00|36082.8|35994.7|36083|35998.4|36090.2|36032.5|36052.5|35974.6|300
1675912500000|2023-02-09 03:15:00|36083.9|35999|36099.3|36000.2|36105.5|36017.5|36080.4|35985.5|272
1675912800000|2023-02-09 03:20:00|36098.8|36000.6|36093.2|36007|36103.6|36021.8|36088.9|35991.9|322
1675913100000|2023-02-09 03:25:00|36093.1|36006.9|36056.8|35991.6|36097|36017|36048.6|35975.8|357
1675913400000|2023-02-09 03:30:00|36056.7|35991.3|36052|35988.6|36059.7|36000.7|36037.3|35978.3|312
1675913700000|2023-02-09 03:35:00|36053.6|35989.7|36052.5|35989.5|36056.5|35996.6|36038.5|35977|285
1675914000000|2023-02-09 03:40:00|36052.4|35989.4|36044.8|35994.8|36057.7|35996.6|36041.1|35976.3|197
1675914300000|2023-02-09 03:45:00|36044.9|35994.9|36064.9|35989.7|36069.2|36005.9|36043|35979.3|302
1675914600000|2023-02-09 03:50:00|36064.8|35989.6|36062.2|35993.9|36068.2|36005.5|36054.9|35985.1|319
1675914900000|2023-02-09 03:55:00|36062.5|35993.7|36061.8|35992.1|36067.8|36003.4|36049.7|35982.1|348
1675915200000|2023-02-09 04:00:00|36062.6|35993.1|36065.3|35989.1|36073|35998.7|36058.5|35980.2|365
1675915500000|2023-02-09 04:05:00|36067.3|35989.4|36060.9|35978.9|36073.5|36002.8|36048.9|35973.9|361
1675915800000|2023-02-09 04:10:00|36058.6|35978.7|36063.5|35977.6|36065.8|36000.9|36049.8|35974.9|229
1675916100000|2023-02-09 04:15:00|36061.7|35979.7|36061.6|35991.3|36067.3|36006|36056|35978.2|276
1675916400000|2023-02-09 04:20:00|36061.4|35991.5|36058.8|35989.1|36066|36001.6|36048.5|35976|332
1675916700000|2023-02-09 04:25:00|36058|35991.7|36058.2|35991.4|36067|36020.7|36036.8|35976.7|291
1675917000000|2023-02-09 04:30:00|36059.4|35988.5|36067.8|35985|36071.4|36008.7|36055.9|35979|285
1675917300000|2023-02-09 04:35:00|36067.6|35984.9|36062.8|35992.7|36070.9|36008|36053.7|35982.1|204
1675917600000|2023-02-09 04:40:00|36062.7|35993.7|36058.2|35987.1|36069.7|36007|36053.7|35978.3|297
1675917900000|2023-02-09 04:45:00|36058.1|35987|36054.2|35987.9|36065.1|35998.7|36040.8|35977|303
1675918200000|2023-02-09 04:50:00|36053.2|35988.6|36051.8|35976.1|36064.5|35998.6|36041.9|35973.1|287
1675918500000|2023-02-09 04:55:00|36051.7|35976|36054.3|35982.6|36060.9|35997.5|36044.2|35975.9|260
1675918800000|2023-02-09 05:00:00|36051.9|35975.3|36035.3|35985.3|36056.2|35994.1|36035.3|35968.9|273
1675919100000|2023-02-09 05:05:00|36042.5|35977.1|36043|35977.2|36049.2|35989.5|36035.6|35970.2|347
1675919400000|2023-02-09 05:10:00|36043.5|35978.8|36045.3|35973.6|36047.2|35987.9|36035.3|35970|243
1675919700000|2023-02-09 05:15:00|36045.6|35973.7|36045.9|35970.9|36049.3|35987.5|36031.4|35967.4|313
1675920000000|2023-02-09 05:20:00|36040.7|35973.6|36033.4|35983.4|36047.2|35985|36021.6|35967.9|222
1675920300000|2023-02-09 05:25:00|36033.3|35983.3|36033.6|35983.6|36045.1|35983.7|36027.8|35969.9|301
1675920600000|2023-02-09 05:30:00|36033.8|35983.8|36052.1|35985.6|36114.2|36002.1|36031|35970.1|374
1675920900000|2023-02-09 05:35:00|36052|35985.3|36053.7|35985.7|36062.8|35994.6|36039.8|35978.8|332
1675921200000|2023-02-09 05:40:00|36053.3|35985.1|36062.2|35976.2|36069.1|35992.5|36033|35972.6|286
1675921500000|2023-02-09 05:45:00|36062.3|35976.1|36069.9|35973.1|36091|35991.6|36042.1|35960.6|670
1675921800000|2023-02-09 05:50:00|36069.7|35973|36061.8|35973.6|36073.6|35980.7|36057|35967|480
1675922100000|2023-02-09 05:55:00|36061|35970.4|36051.2|35965.5|36068.3|35979.5|36049.2|35962.6|421
1675922400000|2023-02-09 06:00:00|36051.7|35964.4|36031.2|35968.3|36059.9|35994.1|36011.3|35956.4|554
1675922700000|2023-02-09 06:05:00|36024.8|35974.8|36015.7|35952.6|36039.6|35987.6|35995|35946.3|469
1675923000000|2023-02-09 06:10:00|36015.6|35952.5|36030.5|35980.5|36053.4|35982.3|35996.4|35949.5|393
1675923300000|2023-02-09 06:15:00|36030.3|35980.3|36008.7|35958.7|36061.9|36018.3|36007.7|35950.3|502
1675923600000|2023-02-09 06:20:00|36009.8|35959.8|36012.3|35962.3|36058.5|35978.5|35995.5|35945.6|511
1675923900000|2023-02-09 06:25:00|36012|35962|36002.8|35952.8|36036.4|35966.1|35999.1|35933.4|737
1675924200000|2023-02-09 06:30:00|36003.3|35953.3|36045.2|35943.3|36050.2|35977.8|35989|35932|662
1675924500000|2023-02-09 06:35:00|36029.8|35952.5|36043.2|35956.3|36055.4|35963.4|36028.5|35933|592
1675924800000|2023-02-09 06:40:00|36043.4|35958.3|36047.9|35964.2|36062.2|35972.1|36041.1|35947.1|385
1675925100000|2023-02-09 06:45:00|36047.7|35963.8|36048.2|35963|36057.5|35975|36040.7|35947.8|343
1675925400000|2023-02-09 06:50:00|36048.3|35963.1|36058.5|35972.9|36068.2|35976.7|36024.9|35946.5|456
1675925700000|2023-02-09 06:55:00|36054.1|35967.8|36056.8|35962.5|36070.6|35982|36042.1|35936.6|520
1675926000000|2023-02-09 07:00:00|36057|35945.8|36075.4|35984.5|36103.9|36001.9|36049.1|35945.7|691
1675926300000|2023-02-09 07:05:00|36069.4|35990.5|36028.3|35978.3|36087|36018.5|36025.2|35961.4|614
1675926600000|2023-02-09 07:10:00|36009|35989|36022.3|35954.8|36064.2|35998.7|35995.9|35951.7|556
1675926900000|2023-02-09 07:15:00|36022.2|35954.7|36031.2|35967.7|36037.1|35994.1|35990.5|35944.5|495
1675927200000|2023-02-09 07:20:00|36031.3|35990.5|36004.3|35984.3|36059.5|36009.8|35990.1|35956.4|501
1675927500000|2023-02-09 07:25:00|36004.1|35984.1|36013|35963|36039.5|35984.9|35997|35944.4|439
1675927800000|2023-02-09 07:30:00|36012.7|35962.7|36003.3|35983.3|36037|35985.5|35989.1|35955.7|403
1675928100000|2023-02-09 07:35:00|36000|35980|36014.5|35994.5|36041.4|36000.4|35996.3|35962.8|400
1675928400000|2023-02-09 07:40:00|36014.6|35994.6|36040|36020|36063.2|36020.1|36013.2|35975.8|340
1675928700000|2023-02-09 07:45:00|36039.9|36019.9|36043|36023|36066.4|36029.5|36024.9|35992.4|378
1675929000000|2023-02-09 07:50:00|36043.1|36023.1|35994.9|35974.9|36073.8|36032.1|35984.7|35938.3|513
1675929300000|2023-02-09 07:55:00|35992.4|35972.4|36020.7|36000.7|36069.8|36026.8|35980.8|35942.7|613
1675929600000|2023-02-09 08:00:00|36018.9|35998.9|35992.1|35972.1|36072|36011|35984.1|35964.1|592
1675929900000|2023-02-09 08:05:00|35991.3|35971.3|35960.9|35940.9|35995.2|35975.2|35919.4|35899.4|511
1675930200000|2023-02-09 08:10:00|35958.5|35938.5|35959.7|35939.7|35966.8|35946.8|35939.1|35919.1|482
1675930500000|2023-02-09 08:15:00|35959|35939|35997.6|35977.6|36004.1|35984.1|35959|35939|569
1675930800000|2023-02-09 08:20:00|35998.1|35978.1|35960.7|35940.7|36000.4|35980.4|35956.8|35936.8|573
1675931100000|2023-02-09 08:25:00|35961.1|35941.1|35917.6|35897.6|36012|35961.3|35912|35892|583
1675931400000|2023-02-09 08:30:00|35918.5|35898.5|35912.2|35892.2|35924|35904|35902.5|35882.5|511
1675931700000|2023-02-09 08:35:00|35912.4|35892.4|35810|35790|35919.8|35899.8|35797.6|35777.6|577
1675932000000|2023-02-09 08:40:00|35810.1|35790.1|35732.5|35712.5|35816.2|35796.2|35727.1|35707.1|596
1675932300000|2023-02-09 08:45:00|35729.1|35709.1|35799.5|35779.5|35813.6|35782.3|35726.8|35706.8|518
1675932600000|2023-02-09 08:50:00|35799.6|35779.6|35785.4|35765.4|35822.6|35802.6|35774|35754|489
1675932900000|2023-02-09 08:55:00|35785.3|35765.3|35775|35755|35786.9|35766.9|35764.4|35744.4|422
1675933200000|2023-02-09 09:00:00|35774|35754|35773|35753|35810.1|35790.1|35769.2|35749.2|474
1675933500000|2023-02-09 09:05:00|35771.6|35751.6|35715.6|35695.6|35778.3|35758.3|35700|35680|540
1675933800000|2023-02-09 09:10:00|35715|35695|35732.3|35712.3|35734.8|35714.8|35711.2|35691.2|517
1675934100000|2023-02-09 09:15:00|35733.3|35713.3|35751.1|35731.1|35755.7|35735.7|35732.3|35712.3|477
1675934400000|2023-02-09 09:20:00|35750.8|35730.8|35769.8|35749.8|35780.8|35760.8|35727.5|35707.5|482
1675934700000|2023-02-09 09:25:00|35769.3|35749.3|35787.1|35767.1|35794.3|35774.3|35743.5|35723.5|445
1675935000000|2023-02-09 09:30:00|35788|35768|35831.5|35811.5|35841.3|35821.3|35772.1|35752.1|514
1675935300000|2023-02-09 09:35:00|35832.1|35812.1|35818.6|35798.6|35841.4|35821.4|35808.4|35788.4|430
1675935600000|2023-02-09 09:40:00|35816.7|35796.7|35817.2|35797.2|35851.5|35831.5|35808.7|35788.7|472
1675935900000|2023-02-09 09:45:00|35816|35796|35829.9|35809.9|35833.8|35813.8|35811.6|35791.6|309
1675936200000|2023-02-09 09:50:00|35830.2|35810.2|35777.8|35757.8|35830.2|35810.2|35767.8|35747.8|479
1675936500000|2023-02-09 09:55:00|35778.7|35758.7|35784|35764|35814|35794|35775.7|35755.7|510
1675936800000|2023-02-09 10:00:00|35783.8|35763.8|35765.9|35745.9|35794.2|35774.2|35761.6|35741.6|503
1675937100000|2023-02-09 10:05:00|35766.4|35746.4|35782|35762|35796.8|35776.8|35765.2|35745.2|389
1675937400000|2023-02-09 10:10:00|35782.3|35762.3|35781.2|35761.2|35795.9|35775.9|35768.5|35748.5|435
1675937700000|2023-02-09 10:15:00|35781.3|35761.3|35817.8|35797.8|35823.3|35803.3|35780.1|35760.1|440
1675938000000|2023-02-09 10:20:00|35815.3|35795.3|35790.9|35770.9|35822.5|35802.5|35781|35761|463
1675938300000|2023-02-09 10:25:00|35791.1|35771.1|35790.7|35770.7|35797.8|35777.8|35773.5|35753.5|406
1675938600000|2023-02-09 10:30:00|35794.4|35774.4|35776.9|35756.9|35796.7|35776.7|35772.4|35739.6|432
1675938900000|2023-02-09 10:35:00|35777.2|35757.2|35765.7|35745.7|35816.5|35778.5|35765.3|35738.4|398
1675939200000|2023-02-09 10:40:00|35766.3|35746.3|35769.6|35749.6|35773.5|35753.5|35760.9|35740.9|386
1675939500000|2023-02-09 10:45:00|35769.7|35749.7|35747.8|35727.8|35771.6|35751.6|35745.5|35725.5|456
1675939800000|2023-02-09 10:50:00|35748.2|35728.2|35745.4|35725.4|35750.4|35730.4|35730.7|35710.7|525
1675940100000|2023-02-09 10:55:00|35746|35726|35732.2|35712.2|35756.6|35736.6|35731.3|35711.3|527
1675940400000|2023-02-09 11:00:00|35730.1|35710.1|35743.2|35723.2|35750.6|35730.6|35722|35702|490
1675940700000|2023-02-09 11:05:00|35743.5|35723.5|35788.7|35768.7|35788.8|35768.8|35741.1|35721.1|422
1675941000000|2023-02-09 11:10:00|35788.8|35768.8|35822|35802|35827.3|35807.3|35784.4|35764.4|292
1675941300000|2023-02-09 11:15:00|35822.4|35802.4|35842.3|35822.3|35842.9|35822.9|35813.1|35793.1|410
1675941600000|2023-02-09 11:20:00|35842.1|35822.1|35839|35819|35845.3|35825.3|35832.7|35812.7|450
1675941900000|2023-02-09 11:25:00|35838.9|35818.9|35904.9|35884.9|35917|35892.4|35826.9|35806.9|443
1675942200000|2023-02-09 11:30:00|35904.7|35884.7|35906.1|35886.1|35926|35891.7|35886.2|35861|505
1675942500000|2023-02-09 11:35:00|35906|35886|35874.6|35854.6|35909.6|35889.6|35871.9|35851.9|366
1675942800000|2023-02-09 11:40:00|35871.4|35851.4|35888.8|35868.8|35889.1|35869.1|35856.1|35836.1|457
1675943100000|2023-02-09 11:45:00|35886.6|35866.6|35885.7|35865.7|35893.9|35873.9|35884.6|35864.6|413
1675943400000|2023-02-09 11:50:00|35885.6|35865.6|35854.2|35834.2|35886.2|35866.2|35815.8|35795.8|464
1675943700000|2023-02-09 11:55:00|35854.3|35834.3|35869.5|35849.5|35871.2|35851.2|35837.8|35817.8|496
1675944000000|2023-02-09 12:00:00|35869.3|35849.3|35856.5|35836.5|35880.9|35860.9|35853.6|35833.6|489
1675944300000|2023-02-09 12:05:00|35855.4|35835.4|35854.2|35834.2|35860.6|35840.6|35847.4|35827.4|409
1675944600000|2023-02-09 12:10:00|35853.4|35833.4|35846.6|35826.6|35859.8|35839.8|35845.5|35825.5|384
1675944900000|2023-02-09 12:15:00|35846.9|35826.9|35844.4|35824.4|35854.4|35834.4|35832.6|35812.6|371
1675945200000|2023-02-09 12:20:00|35846.4|35826.4|35822.4|35802.4|35862.1|35842.1|35818.8|35798.8|346
1675945500000|2023-02-09 12:25:00|35823.2|35803.2|35823.3|35803.3|35835.7|35815.7|35806.1|35786.1|533
1675945800000|2023-02-09 12:30:00|35823.4|35803.4|35820.7|35800.7|35829.1|35809.1|35798.2|35778.2|456
1675946100000|2023-02-09 12:35:00|35820.9|35800.9|35853|35833|35857.5|35837.5|35814.9|35794.9|442
1675946400000|2023-02-09 12:40:00|35853.1|35833.1|35865.9|35845.9|35878.8|35858.8|35845.7|35825.7|532
1675946700000|2023-02-09 12:45:00|35869.2|35849.2|35846.8|35826.8|35869.5|35849.5|35829.2|35809.2|498
1675947000000|2023-02-09 12:50:00|35846.9|35826.9|35838.2|35818.2|35854.3|35834.3|35832.5|35812.5|524
1675947300000|2023-02-09 12:55:00|35838.3|35818.3|35863.7|35813.7|35872.2|35839.6|35831.6|35803.6|483
1675947600000|2023-02-09 13:00:00|35863.9|35813.9|35847.6|35827.6|35881.7|35844.4|35833.6|35798.4|548
1675947900000|2023-02-09 13:05:00|35847.4|35827.4|35842.5|35822.5|35862.3|35842.3|35829.1|35809.1|528
1675948200000|2023-02-09 13:10:00|35842|35822|35836.1|35816.1|35851.8|35831.8|35830.3|35810.3|448
1675948500000|2023-02-09 13:15:00|35836.2|35816.2|35819.9|35799.9|35838.8|35818.8|35818.3|35798.3|481
1675948800000|2023-02-09 13:20:00|35822.7|35802.7|35846.7|35826.7|35865.8|35845.8|35815|35795|482
1675949100000|2023-02-09 13:25:00|35846|35826|35850.1|35830.1|35873.5|35835|35838.7|35808.6|534
1675949400000|2023-02-09 13:30:00|35849.5|35829.5|35803|35783|35849.8|35829.8|35798|35778|601
1675949700000|2023-02-09 13:35:00|35806.1|35786.1|35822|35802|35824.7|35804.7|35778.2|35758.2|558
1675950000000|2023-02-09 13:40:00|35822.4|35802.4|35806.3|35786.3|35825.9|35805.9|35803.5|35783.5|533
1675950300000|2023-02-09 13:45:00|35806.2|35786.2|35798.4|35778.4|35818.3|35798.3|35787.2|35767.2|546
1675950600000|2023-02-09 13:50:00|35798.6|35778.6|35768.4|35748.4|35803.8|35783.8|35763.1|35743.1|620
1675950900000|2023-02-09 13:55:00|35767.5|35747.5|35766|35746|35778|35758|35760.6|35740.6|538
1675951200000|2023-02-09 14:00:00|35766.6|35746.6|35764|35744|35775.4|35755.4|35750.5|35730.5|591
1675951500000|2023-02-09 14:05:00|35764.2|35744.2|35783.1|35763.1|35787.6|35767.6|35761.5|35741.5|561
1675951800000|2023-02-09 14:10:00|35782.8|35762.8|35783.5|35763.5|35786.6|35766.6|35767|35747|474
1675952100000|2023-02-09 14:15:00|35783.3|35763.3|35771.2|35751.2|35787.8|35767.8|35771|35751|534
1675952400000|2023-02-09 14:20:00|35770.8|35750.8|35774.1|35754.1|35790.9|35770.9|35769.4|35749.4|481
1675952700000|2023-02-09 14:25:00|35776.1|35756.1|35759.7|35739.7|35779.7|35759.7|35746.3|35726.3|497
1675953000000|2023-02-09 14:30:00|35757.2|35737.2|35766.8|35746.8|35781.6|35761.6|35752.4|35732.4|586
1675953300000|2023-02-09 14:35:00|35767.5|35747.5|35794.1|35774.1|35820.2|35800.2|35762.4|35742.4|581
1675953600000|2023-02-09 14:40:00|35794|35774|35791.8|35771.8|35804.1|35784.1|35782.5|35762.5|517
1675953900000|2023-02-09 14:45:00|35793|35773|35776.2|35756.2|35803.8|35783.8|35772.4|35752.4|558
1675954200000|2023-02-09 14:50:00|35775.7|35755.7|35774.2|35754.2|35776.2|35756.2|35755.5|35735.5|565
1675954500000|2023-02-09 14:55:00|35773.9|35753.9|35794.2|35774.2|35830|35791.1|35770.9|35750.9|526
1675954800000|2023-02-09 15:00:00|35791.9|35771.9|35793|35773|35817|35797|35789|35769|580
1675955100000|2023-02-09 15:05:00|35793.1|35773.1|35782.3|35762.3|35795.7|35775.7|35772.1|35752.1|489
1675955400000|2023-02-09 15:10:00|35783|35763|35777.9|35757.9|35798|35778|35762.3|35742.3|583
1675955700000|2023-02-09 15:15:00|35777.8|35757.8|35805.5|35785.5|35819.7|35799.7|35775.5|35755.5|516
1675956000000|2023-02-09 15:20:00|35805.4|35785.4|35831.5|35811.5|35831.5|35811.5|35796.9|35776.9|562
1675956300000|2023-02-09 15:25:00|35832|35812|35865.3|35845.3|35865.9|35845.9|35831.1|35811.1|597
1675956600000|2023-02-09 15:30:00|35865.6|35845.6|35847.7|35827.7|35891.3|35871.3|35844.2|35824.2|603
1675956900000|2023-02-09 15:35:00|35847.8|35827.8|35848.3|35828.3|35861.3|35841.3|35841.2|35821.2|499
1675957200000|2023-02-09 15:40:00|35848.9|35828.9|35833.1|35813.1|35852.6|35832.6|35819.2|35799.2|527
1675957500000|2023-02-09 15:45:00|35833.5|35813.5|35848.4|35828.4|35852.1|35832.1|35821|35801|579
1675957800000|2023-02-09 15:50:00|35849|35829|35833.2|35813.2|35855.9|35835.9|35830.9|35810.9|514
1675958100000|2023-02-09 15:55:00|35832.7|35812.7|35812.4|35792.4|35839.3|35819.3|35804.7|35784.7|607
1675958400000|2023-02-09 16:00:00|35813|35793|35874.1|35854.1|35885.5|35865.5|35811.6|35791.6|628
1675958700000|2023-02-09 16:05:00|35874|35854|35858.8|35838.8|35878.9|35858.9|35852.8|35832.8|544
1675959000000|2023-02-09 16:10:00|35857.2|35837.2|35883|35863|35889.2|35869.2|35857.2|35837.2|506
1675959300000|2023-02-09 16:15:00|35883.2|35863.2|35900|35880|35905.5|35885.5|35873|35853|505
1675959600000|2023-02-09 16:20:00|35900.5|35880.5|35907.7|35887.7|35913.4|35893.4|35896|35876|479
1675959900000|2023-02-09 16:25:00|35907.6|35887.6|35916.6|35896.6|35925.7|35905.7|35905.4|35885.4|525
1675960200000|2023-02-09 16:30:00|35913.8|35893.8|35928.4|35908.4|35941.7|35921.7|35913.8|35893.8|563
1675960500000|2023-02-09 16:35:00|35928|35908|35921.1|35901.1|35939.7|35919.7|35916.5|35896.5|514
1675960800000|2023-02-09 16:40:00|35921.2|35901.2|35900.4|35880.4|35929.8|35909.8|35896.8|35876.8|537
1675961100000|2023-02-09 16:45:00|35901|35881|35914.6|35894.6|35922.7|35902.7|35896.6|35876.6|475
1675961400000|2023-02-09 16:50:00|35918.9|35898.9|35917|35897|35919.5|35899.5|35907.1|35887.1|436
1675961700000|2023-02-09 16:55:00|35917.4|35897.4|35891.3|35871.3|35918.4|35898.4|35890.4|35870.4|473
1675962000000|2023-02-09 17:00:00|35896.1|35876.1|35906.6|35886.6|35910.4|35890.4|35891.1|35871.1|482
1675962300000|2023-02-09 17:05:00|35908.3|35888.3|35915.8|35895.8|35919|35899|35902.7|35882.7|409
1675962600000|2023-02-09 17:10:00|35916.2|35896.2|35928.6|35908.6|35951.2|35931.2|35912.1|35892.1|415
1675962900000|2023-02-09 17:15:00|35928.9|35908.9|35917|35897|35930.8|35910.8|35916.6|35896.6|414
1675963200000|2023-02-09 17:20:00|35916.5|35896.5|35903.3|35883.3|35939.8|35919.8|35902.6|35882.6|404
1675963500000|2023-02-09 17:25:00|35902.9|35882.9|35903.3|35883.3|35906.3|35886.3|35892.7|35872.7|370
1675963800000|2023-02-09 17:30:00|35902.9|35882.9|35937.4|35917.4|35951.5|35931.5|35900.6|35880.6|421
1675964100000|2023-02-09 17:35:00|35937.7|35917.7|35957.7|35937.7|35959|35939|35933.8|35913.8|413
1675964400000|2023-02-09 17:40:00|35957.4|35937.4|35980.3|35960.3|35988.7|35968.7|35955|35935|421
1675964700000|2023-02-09 17:45:00|35980|35960|35984.4|35964.4|35987.3|35967.3|35976.2|35956.2|415
1675965000000|2023-02-09 17:50:00|35984.9|35964.9|35978.9|35958.9|35989.1|35969.1|35973.6|35953.6|419
1675965300000|2023-02-09 17:55:00|35979|35959|35958.2|35938.2|35980.8|35960.8|35943.7|35915.6|408
1675965600000|2023-02-09 18:00:00|35949.5|35929.5|35982.4|35962.4|35989.6|35969.6|35949.5|35929.5|544
1675965900000|2023-02-09 18:05:00|35982.1|35962.1|35975.5|35955.5|35982.1|35962.1|35961.1|35941.1|489
1675966200000|2023-02-09 18:10:00|35974.8|35954.8|35967.2|35947.2|35980.2|35960.2|35957.8|35937.8|431
1675966500000|2023-02-09 18:15:00|35966.6|35946.6|35965.5|35945.5|35973.4|35953.4|35959.2|35939.2|442
1675966800000|2023-02-09 18:20:00|35965.2|35945.2|35983.9|35963.9|35985.4|35965.4|35963|35943|470
1675967100000|2023-02-09 18:25:00|35984.3|35964.3|35981.5|35961.5|35985.2|35965.2|35974.1|35954.1|375
1675967400000|2023-02-09 18:30:00|35980.7|35960.7|35974.6|35954.6|35987.2|35967.2|35965.8|35945.8|415
1675967700000|2023-02-09 18:35:00|35971.3|35951.3|35981.5|35961.5|35983.2|35963.2|35971.3|35951.3|363
1675968000000|2023-02-09 18:40:00|35981.4|35961.4|35988.1|35968.1|35995.3|35975.3|35981|35961|396
1675968300000|2023-02-09 18:45:00|35988.5|35968.5|35991.5|35971.5|35996.8|35976.8|35987.1|35967.1|366
1675968600000|2023-02-09 18:50:00|35991.1|35971.1|35990.2|35970.2|35999.9|35979.9|35988.8|35968.8|303
1675968900000|2023-02-09 18:55:00|36000|35950|35982.7|35962.7|36010|35975|35980|35942|324
1675969200000|2023-02-09 19:00:00|35983.8|35963.8|35986.1|35966.1|36012|35970.1|35969.7|35941.1|476
1675969500000|2023-02-09 19:05:00|35986.2|35966.2|35971.6|35951.6|35995|35966.3|35964|35924|452
1675969800000|2023-02-09 19:10:00|35970|35950|35985.9|35965.9|36007|35968|35970|35939|436
1675970100000|2023-02-09 19:15:00|35986|35966|35990.4|35970.4|36005|35976.9|35981.7|35955|351
1675970400000|2023-02-09 19:20:00|35990.7|35970.7|35996.9|35976.9|36022|35976.9|35980.7|35947|404
1675970700000|2023-02-09 19:25:00|35997.2|35977.2|36000.4|35980.4|36023|35985.5|35994.2|35955|477
1675971000000|2023-02-09 19:30:00|36000.5|35980.5|35999.5|35979.5|36025|35985.6|35996.5|35957|356
1675971300000|2023-02-09 19:35:00|35999.9|35979.9|35995.9|35975.9|36029|35988.7|35990.2|35952|457
1675971600000|2023-02-09 19:40:00|35995.8|35975.8|35983.4|35963.4|36020|35978|35979.2|35953|376
1675971900000|2023-02-09 19:45:00|35982|35962|36014.3|35994.3|36029|35999.2|35980.5|35956|403
1675972200000|2023-02-09 19:50:00|36013.7|35993.7|36025.8|36005.8|36027.8|36007.8|36012.3|35992.3|357
1675972500000|2023-02-09 19:55:00|36025.5|36005.5|36013.2|35993.2|36039.4|36019.4|36010.7|35990.7|340
1675972800000|2023-02-09 20:00:00|36013.3|35993.3|36039.7|36019.7|36043.8|36023.8|36009.4|35989.4|397
1675973100000|2023-02-09 20:05:00|36039.6|36019.6|36019.8|35999.8|36045|36025|36016.8|35996.8|432
1675973400000|2023-02-09 20:10:00|36020.1|36000.1|36038.5|35988.5|36050.7|36010.1|36019.8|35976.8|363
1675973700000|2023-02-09 20:15:00|36038.4|35988.4|36042.7|35977.1|36055|36009.6|36028.8|35974.8|350
1675974000000|2023-02-09 20:20:00|36042.4|35976.8|36042.8|35992.8|36055.5|36013.1|36030.9|35974|314
1675974300000|2023-02-09 20:25:00|36042.7|35992.7|36050.9|36000.9|36062|36017.1|36030.6|35985|401
1675974600000|2023-02-09 20:30:00|36051.5|36001.5|36067.9|36017.9|36076|36026.7|36039.3|35991.7|320
1675974900000|2023-02-09 20:35:00|36068.3|36018.3|36069|36000.6|36077.6|36029.4|36045.4|35999|362
1675975200000|2023-02-09 20:40:00|36068.6|36001.5|36069.7|36004|36075|36026|36044.6|35999.8|282
1675975500000|2023-02-09 20:45:00|36061.7|36003.9|36084|36012.4|36085.4|36038|36045.1|35999.2|299
1675975800000|2023-02-09 20:50:00|36083.9|36018.3|36101.4|36005.1|36114|36033.8|36068.3|35998.1|458
1675976100000|2023-02-09 20:55:00|36101.7|36005.4|36113.9|36014.3|36114.7|36029.7|36088.6|36005.4|425
1675976400000|2023-02-09 21:00:00|36114|36014.5|36097.6|36047.6|36115.3|36065.5|36076.4|36006.8|319
1675976700000|2023-02-09 21:05:00|36101|36037.8|36085.7|36065.7|36114|36071.1|36077.5|36035.5|198
1675977000000|2023-02-09 21:10:00|36081.8|36061.8|36098.7|36048.7|36112|36074|36076.7|36036|121
1675977300000|2023-02-09 21:15:00|36100.9|36050.9|36103|36053|36111|36075|36079.4|36031.3|228
1675977600000|2023-02-09 21:20:00|36102.8|36052.8|36130.3|36063|36132.3|36086.2|36084.7|36037.8|215
1675977900000|2023-02-09 21:25:00|36128.5|36060.5|36100.8|36080.8|36135|36091.2|36089.9|36045|285
1675978200000|2023-02-09 21:30:00|36103.2|36083.2|36128.4|36078.4|36135.4|36090.5|36091.5|36053.7|190
1675978500000|2023-02-09 21:35:00|36128.5|36078.5|36127|36063.8|36135.7|36091.9|36100|36055.6|207
1675978800000|2023-02-09 21:40:00|36127.2|36063.4|36128.2|36060.4|36137|36088.9|36096.5|36048|240
1675979100000|2023-02-09 21:45:00|36127.7|36060|36141.2|36045.8|36141.3|36081.9|36101.7|36045.8|262
1675979400000|2023-02-09 21:50:00|36139.5|36049|36136.2|36050|36141.8|36079|36124.9|36041.2|247
1675979700000|2023-02-09 21:55:00|36138.7|36046.1|36167.2|36047.2|36205.4|36085.4|36135.4|36027.6|463
1675980000000|2023-02-09 22:00:00|36169.1|36049.1|36167.9|36047.9|36205|36085|36165|36045|58
1675980300000|2023-02-09 22:05:00|36171.3|36051.3|36158.6|36038.6|36195.3|36075.3|36152.6|36032.6|80
1675980600000|2023-02-09 22:10:00|36159.3|36039.3|36164.8|36044.8|36168.9|36048.9|36152|36032|623
1675980900000|2023-02-09 22:15:00|36164.9|36044.9|36167.3|36047.3|36180.3|36060.3|36158|36038|203
1675981200000|2023-02-09 22:20:00|36170.6|36050.6|36171.4|36051.4|36187.7|36067.7|36164.9|36044.9|85
1675981500000|2023-02-09 22:25:00|36173.8|36053.8|36185.3|36065.3|36186.1|36066.1|36166.8|36046.8|39
1675981800000|2023-02-09 22:30:00|36170.7|36050.7|36170.7|36050.7|36180.2|36060.2|36165|36045|283
1675982100000|2023-02-09 22:35:00|36172.7|36052.7|36167.4|36047.4|36178.6|36058.6|36164|36044.2|86
1675982400000|2023-02-09 22:40:00|36189.3|36069.3|36167.7|36047.7|36191.8|36071.8|36165|36045|118
1675982700000|2023-02-09 22:45:00|36172.8|36052.8|36166.6|36046.6|36179.8|36059.8|36162.6|36042.6|208
1675983000000|2023-02-09 22:50:00|36166.7|36046.7|36166.3|36046.3|36175.7|36055.7|36163.3|36043.3|163
1675983300000|2023-02-09 22:55:00|36167.9|36047.9|36159.5|36039.5|36179.3|36059.3|36155|36035|222
1675983600000|2023-02-09 23:00:00|36158.9|36038.9|36157.1|36037.1|36182.5|36062.5|36146.5|36026.5|230
1675983900000|2023-02-09 23:05:00|36168.4|36048.4|36159.4|36039.4|36182.1|36062.1|36153.1|36036.5|130
1675984200000|2023-02-09 23:10:00|36169.7|36049.7|36178.6|36058.6|36183.6|36063.6|36156.5|36036.5|146
1675984500000|2023-02-09 23:15:00|36175.2|36055.2|36170.1|36050.1|36193.7|36073.7|36156.1|36036.1|215
1675984800000|2023-02-09 23:20:00|36169.7|36049.7|36170.9|36050.9|36194.1|36074.1|36141|36036.5|181
1675985100000|2023-02-09 23:25:00|36170|36050|36177.3|36057.3|36184.6|36064.6|36158.7|36038.7|144
1675985400000|2023-02-09 23:30:00|36168.6|36048.6|36175.3|36055.3|36195.5|36075.5|36159.3|36039.3|180
1675985700000|2023-02-09 23:35:00|36175.2|36055.2|36171.7|36051.7|36186.8|36066.8|36160.6|36040.6|159
1675986000000|2023-02-09 23:40:00|36175.8|36055.8|36166.5|36046.5|36179.4|36059.4|36159.9|36039.9|220
1675986300000|2023-02-09 23:45:00|36165.9|36045.9|36170.5|36050.5|36193.1|36073.1|36159.3|36039.3|189
1675986600000|2023-02-09 23:50:00|36170.4|36050.4|36178.2|36058.2|36182.7|36062.7|36158.5|36039.8|165
1675986900000|2023-02-09 23:55:00|36161.1|36041.1|36164.5|36044.5|36188.1|36068.1|36161.1|36041.1|193
1675987200000|2023-02-10 00:00:00|36169.5|36049.5|36183.8|36063.8|36193.7|36073.7|36162.1|36042.1|245
1675987500000|2023-02-10 00:05:00|36174.3|36054.3|36195|36075|36198.7|36078.7|36174.3|36054.3|205
1675987800000|2023-02-10 00:10:00|36195.2|36075.2|36189.5|36069.5|36200.8|36080.8|36171.4|36056.4|192
1675988100000|2023-02-10 00:15:00|36179.7|36059.7|36206.1|36086.1|36206.7|36086.7|36160|36058.3|272
1675988400000|2023-02-10 00:20:00|36199.8|36079.8|36204.4|36084.4|36227.2|36107.2|36193.6|36073.6|298
1675988700000|2023-02-10 00:25:00|36206.3|36086.3|36214.7|36094.7|36219.1|36099.1|36202.2|36082.2|284
1675989000000|2023-02-10 00:30:00|36214.6|36094.6|36205.2|36085.2|36221.3|36101.3|36201.8|36081.8|280
1675989300000|2023-02-10 00:35:00|36204.6|36084.6|36221|36131.7|36242.4|36137.5|36190|36084.6|282
1675989600000|2023-02-10 00:40:00|36221.4|36133.4|36246.9|36134.5|36257.6|36156|36206|36122.4|379
1675989900000|2023-02-10 00:45:00|36246.8|36134.4|36228.8|36138.2|36253.2|36145.2|36219.9|36127.9|349
1675990200000|2023-02-10 00:50:00|36228.9|36138.3|36227.2|36116.9|36250.1|36139.8|36209|36106.9|377
1675990500000|2023-02-10 00:55:00|36231|36119.5|36215.6|36103.8|36239.2|36121.5|36197.5|36101.6|318
1675990800000|2023-02-10 01:00:00|36220.1|36103.9|36229.8|36109.8|36245.2|36125.2|36197|36092.1|393
1675991100000|2023-02-10 01:05:00|36229.9|36109.9|36209.3|36097.8|36229.9|36123.1|36190|36085.7|581
1675991400000|2023-02-10 01:10:00|36207.8|36096.7|36200.8|36080.8|36224|36111.3|36168.3|36071.2|518
1675991700000|2023-02-10 01:15:00|36201.2|36081.2|36191.6|36078.9|36213.3|36097.2|36175.1|36073.9|368
1675992000000|2023-02-10 01:20:00|36191.7|36078.8|36200.2|36082.7|36214.1|36094.1|36181.2|36073.1|280
1675992300000|2023-02-10 01:25:00|36200.3|36082.6|36206.5|36088.8|36214|36096.1|36183.2|36075.1|316
1675992600000|2023-02-10 01:30:00|36206.4|36088.7|36221.1|36108.5|36227.5|36111|36185|36083.7|385
1675992900000|2023-02-10 01:35:00|36220.4|36108.2|36213.4|36100|36238.6|36125.9|36205.3|36094.5|399
1675993200000|2023-02-10 01:40:00|36213.5|36122.4|36215|36102.6|36242.4|36122.4|36211.4|36095.2|376
1675993500000|2023-02-10 01:45:00|36215.4|36102.4|36219.8|36099.8|36234.9|36114.9|36205.6|36088.8|313
1675993800000|2023-02-10 01:50:00|36219.9|36099.9|36216.6|36096.6|36229.3|36109.3|36200.3|36087.8|292
1675994100000|2023-02-10 01:55:00|36217.1|36097.1|36198.8|36098.3|36225.7|36105.7|36196.3|36086.8|286
1675994400000|2023-02-10 02:00:00|36221.4|36101.4|36218.5|36098.5|36229|36114.3|36190.5|36085|369
1675994700000|2023-02-10 02:05:00|36218.4|36098.4|36237|36117|36238.8|36118.8|36201.2|36088.6|317
1675995000000|2023-02-10 02:10:00|36236.9|36116.9|36213.6|36112.4|36237.9|36119.3|36204.8|36095.9|296
1675995300000|2023-02-10 02:15:00|36231.5|36111.5|36208.2|36106.9|36252.8|36132.8|36206.2|36101.9|274
1675995600000|2023-02-10 02:20:00|36208.1|36106.8|36228.4|36108.4|36236.1|36123.3|36194.3|36088.3|347
1675995900000|2023-02-10 02:25:00|36226.2|36106.2|36213.4|36109.2|36233.6|36133|36183|36094|233
1675996200000|2023-02-10 02:30:00|36214|36109.5|36223|36104.6|36234|36118.5|36203.9|36095.6|225
1675996500000|2023-02-10 02:35:00|36223.1|36104.7|36202.7|36102.1|36231.6|36115.3|36193|36091.8|278
1675996800000|2023-02-10 02:40:00|36202.6|36102.3|36212.7|36105.7|36229.3|36143.5|36163.5|36092.4|210
1675997100000|2023-02-10 02:45:00|36212.6|36105.4|36223.9|36103.9|36227.7|36119.8|36190.7|36093.2|285
1675997400000|2023-02-10 02:50:00|36223.8|36103.8|36221.6|36114.7|36232.5|36126.3|36198|36098.2|298
1675997700000|2023-02-10 02:55:00|36221.5|36114.6|36231.9|36125|36246.9|36129.2|36203.2|36101.9|421
1675998000000|2023-02-10 03:00:00|36232|36125.1|36237.1|36117.1|36263.8|36143.8|36219.4|36113.4|441
1675998300000|2023-02-10 03:05:00|36237|36117|36236.5|36132.5|36246.4|36137.9|36220.7|36115.1|367
1675998600000|2023-02-10 03:10:00|36236.3|36132.6|36247.5|36127.5|36263.3|36144.6|36212.3|36114.9|281
1675998900000|2023-02-10 03:15:00|36248.5|36128.5|36227.3|36130.9|36252.7|36143|36211.3|36113.8|489
1675999200000|2023-02-10 03:20:00|36246.8|36126.8|36235.6|36135.1|36258.1|36148.1|36211.3|36118.3|406
1675999500000|2023-02-10 03:25:00|36235.5|36135.2|36241.1|36155.1|36267.3|36161.6|36218.1|36121|636
1675999800000|2023-02-10 03:30:00|36240.9|36154.9|36244.3|36169.8|36261.6|36171|36224.7|36132.9|612
1676000100000|2023-02-10 03:35:00|36253.1|36169.9|36240.9|36174.3|36253.1|36181.7|36229.8|36161.6|619
1676000400000|2023-02-10 03:40:00|36240.7|36174.1|36228.5|36178.5|36259.2|36182.2|36223.2|36161.9|500
1676000700000|2023-02-10 03:45:00|36239.6|36170.5|36231.9|36157.3|36272.4|36182.1|36221.4|36152.2|486
1676001000000|2023-02-10 03:50:00|36231.8|36157.2|36233.7|36158.9|36254.4|36164.1|36213|36141.9|397
1676001300000|2023-02-10 03:55:00|36226.2|36157.9|36238.7|36151.6|36251.6|36164.5|36225.9|36141.9|449
1676001600000|2023-02-10 04:00:00|36238.5|36151.5|36240|36154|36264.8|36159.7|36221|36142.8|597
1676001900000|2023-02-10 04:05:00|36239.7|36154.2|36249.1|36150.1|36253|36159.4|36231.4|36141.2|495
1676002200000|2023-02-10 04:10:00|36248.6|36150|36239|36163|36259.4|36168.8|36219.6|36134.1|480
1676002500000|2023-02-10 04:15:00|36237.9|36167.3|36246.6|36170.9|36267.7|36181.4|36225.7|36141.3|372
1676002800000|2023-02-10 04:20:00|36246.5|36170.8|36235.3|36149.7|36251.4|36179.2|36221.3|36149.5|342
1676003100000|2023-02-10 04:25:00|36235.4|36149.8|36231.5|36148.2|36247.9|36155.8|36219|36133|382
1676003400000|2023-02-10 04:30:00|36246.9|36148.1|36240.7|36152.9|36257.6|36166|36214|36138.3|475
1676003700000|2023-02-10 04:35:00|36255.4|36154.6|36232.8|36149.7|36255.4|36160.3|36223.5|36137.1|605
1676004000000|2023-02-10 04:40:00|36240.1|36154.1|36243.1|36138.9|36251.5|36164.5|36228.9|36135.6|549
1676004300000|2023-02-10 04:45:00|36245.6|36138.5|36231.2|36148.9|36249.9|36158.2|36222.9|36136.6|414
1676004600000|2023-02-10 04:50:00|36229.9|36150.1|36245.8|36169.5|36255.4|36173.9|36213|36138.6|540
1676004900000|2023-02-10 04:55:00|36253.7|36167.8|36238.1|36164.7|36264.1|36181|36221.2|36155.9|437
1676005200000|2023-02-10 05:00:00|36239.6|36172|36238|36155.2|36253.1|36175.4|36232.7|36144.9|546
1676005500000|2023-02-10 05:05:00|36232.9|36158.3|36236.6|36152|36250.3|36159.8|36223.6|36132.8|447
1676005800000|2023-02-10 05:10:00|36236.8|36153|36236.5|36153.8|36251.6|36164|36214|36138.5|439
1676006100000|2023-02-10 05:15:00|36232.2|36154|36238.4|36161.5|36257.5|36169.9|36225.3|36142.7|556
1676006400000|2023-02-10 05:20:00|36237.4|36161.6|36237.8|36159|36253.3|36165.9|36225.7|36131|586
1676006700000|2023-02-10 05:25:00|36238|36159.7|36238.4|36163.1|36255.6|36178.1|36209.5|36140.4|417
1676007000000|2023-02-10 05:30:00|36237.8|36162.8|36209.5|36136.8|36245.8|36164.4|36197.8|36135.6|436
1676007300000|2023-02-10 05:35:00|36209.2|36136.5|36210.8|36144.5|36225.6|36156.1|36193.8|36136.5|331
1676007600000|2023-02-10 05:40:00|36210.7|36144.4|36209.2|36135.2|36220.8|36154.5|36185.9|36123.9|357
1676007900000|2023-02-10 05:45:00|36193.1|36143.1|36181.6|36131.6|36200.7|36152.1|36166.1|36122|311
1676008200000|2023-02-10 05:50:00|36181.4|36131.4|36176.8|36126.8|36232.3|36155.5|36158.6|36109.7|456
1676008500000|2023-02-10 05:55:00|36176.3|36126.3|36173.7|36123.7|36188.5|36142|36160.7|36113.4|417
1676008800000|2023-02-10 06:00:00|36173.4|36123.4|36165.3|36115.3|36239.5|36170.4|36154|36106.8|461
1676009100000|2023-02-10 06:05:00|36152.2|36132.2|36169|36119|36185|36138.9|36148|36103.9|379
1676009400000|2023-02-10 06:10:00|36169.1|36119.1|36156.4|36136.4|36183.2|36141.4|36153.7|36110.6|371
1676009700000|2023-02-10 06:15:00|36186.5|36107.9|36167.5|36117.5|36190.6|36140.5|36150.9|36107.9|380
1676010000000|2023-02-10 06:20:00|36167.7|36117.7|36160.7|36140.7|36195|36145|36158.6|36109.5|327
1676010300000|2023-02-10 06:25:00|36160.1|36140.1|36162.5|36142.5|36189.6|36145.1|36158.9|36117.3|315
1676010600000|2023-02-10 06:30:00|36162.7|36142.7|36169.7|36149.7|36196.3|36151.6|36161.5|36126.1|265
1676010900000|2023-02-10 06:35:00|36169.4|36149.4|36168.3|36148.3|36204.4|36150.5|36159.5|36117.4|344
1676011200000|2023-02-10 06:40:00|36183.2|36133.2|36162.7|36142.7|36192.8|36146.1|36159.2|36116.7|318
1676011500000|2023-02-10 06:45:00|36162.4|36142.4|36215|36135.7|36231.5|36183.1|36161.8|36120.4|346
1676011800000|2023-02-10 06:50:00|36210.9|36135.5|36177.3|36157.3|36234.1|36169.7|36171.3|36120.9|296
1676012100000|2023-02-10 06:55:00|36201.3|36138.2|36208.8|36121.4|36223.3|36159.7|36173.4|36103.3|282
1676012400000|2023-02-10 07:00:00|36194.9|36144.9|36144.6|36124.6|36215.6|36162.3|36143|36114.9|483
1676012700000|2023-02-10 07:05:00|36144.5|36124.5|36120.6|36100.6|36144.5|36124.5|36110.3|36090.3|521
1676013000000|2023-02-10 07:10:00|36119.7|36099.7|36125.9|36105.9|36129.3|36109.3|36116.9|36096.9|389
1676013300000|2023-02-10 07:15:00|36125.6|36105.6|36108.9|36088.9|36144.4|36112.3|36098.7|36057.3|582
1676013600000|2023-02-10 07:20:00|36109.4|36089.4|36093.6|36028.6|36117.2|36097.2|36076.1|36008.8|723
1676013900000|2023-02-10 07:25:00|36101|36027.7|36114.1|35994.1|36118.6|36035.5|36087.1|35994.1|684
1676014200000|2023-02-10 07:30:00|36120|36000|36098.8|36035.9|36135.6|36055.2|36074.2|35987.8|652
1676014500000|2023-02-10 07:35:00|36069.8|36049.8|36062.1|36042.1|36112|36066.2|36058.4|36015.6|493
1676014800000|2023-02-10 07:40:00|36061.9|36041.9|36033.8|36013.8|36087.6|36047.1|36033|35993.7|552
1676015100000|2023-02-10 07:45:00|36034.2|36014.2|36084.9|36064.9|36114.2|36067.9|36014.7|35973.7|663
1676015400000|2023-02-10 07:50:00|36085.9|36065.9|36101.4|36081.4|36135|36110|36072.4|36027.3|569
1676015700000|2023-02-10 07:55:00|36103.4|36083.4|36120.2|36070.2|36147|36105.4|36086|36045.7|600
1676016000000|2023-02-10 08:00:00|36102.9|36082.9|36085.2|36065.2|36141.6|36098.8|36082.9|36062.9|683
1676016300000|2023-02-10 08:05:00|36085.1|36065.1|36087.5|36067.5|36092.9|36072.9|36065.5|36045.5|620
1676016600000|2023-02-10 08:10:00|36087.8|36067.8|36136.8|36116.8|36144.7|36124.7|36086|36066|606
1676016900000|2023-02-10 08:15:00|36136.9|36116.9|36173.9|36153.9|36175.6|36155.6|36123.3|36103.3|617
1676017200000|2023-02-10 08:20:00|36174|36154|36207.4|36187.4|36212.7|36192.7|36166.5|36146.5|561
1676017500000|2023-02-10 08:25:00|36207.2|36187.2|36139.9|36119.9|36208.6|36188.6|36119.6|36099.6|583
1676017800000|2023-02-10 08:30:00|36139.2|36119.2|36129.2|36109.2|36158.9|36138.9|36125.8|36105.8|608
1676018100000|2023-02-10 08:35:00|36129.7|36109.7|36157.9|36137.9|36164.4|36144.4|36119.9|36099.9|645
1676018400000|2023-02-10 08:40:00|36157.8|36137.8|36152.3|36132.3|36192.9|36164.7|36143.1|36123.1|546
1676018700000|2023-02-10 08:45:00|36152.2|36132.2|36137.7|36117.7|36156.7|36136.7|36132.2|36112.2|541
1676019000000|2023-02-10 08:50:00|36137.5|36117.5|36120.1|36100.1|36139.9|36119.9|36116.2|36096.2|522
1676019300000|2023-02-10 08:55:00|36119.6|36099.6|36131.4|36111.4|36138.8|36118.8|36118.1|36098.1|572
1676019600000|2023-02-10 09:00:00|36132.8|36112.8|36139.3|36119.3|36146.2|36126.2|36119.4|36099.4|580
1676019900000|2023-02-10 09:05:00|36140.2|36120.2|36151.2|36131.2|36163.2|36143.2|36135|36115|482
1676020200000|2023-02-10 09:10:00|36151|36131|36180.5|36160.5|36186.9|36166.9|36138.5|36118.5|484
1676020500000|2023-02-10 09:15:00|36182.1|36162.1|36233.8|36213.8|36276.3|36227.9|36180.6|36160.6|662
1676020800000|2023-02-10 09:20:00|36231.3|36211.3|36220.2|36200.2|36258.8|36238.8|36213.5|36185.8|722
1676021100000|2023-02-10 09:25:00|36219.6|36199.6|36226.1|36206.1|36229.4|36209.4|36207.6|36187.6|664
1676021400000|2023-02-10 09:30:00|36227.7|36207.7|36218.7|36198.7|36237.2|36217.2|36201.5|36181.5|496
1676021700000|2023-02-10 09:35:00|36218.8|36198.8|36198.6|36178.6|36220.7|36200.7|36197.7|36177.7|492
1676022000000|2023-02-10 09:40:00|36198.3|36178.3|36213.1|36193.1|36214.3|36194.3|36179.3|36159.3|513
1676022300000|2023-02-10 09:45:00|36213.2|36193.2|36284.3|36264.3|36286.5|36266.5|36203.9|36183.9|551
1676022600000|2023-02-10 09:50:00|36283.6|36263.6|36303.6|36283.6|36310.7|36290.7|36282|36262|542
1676022900000|2023-02-10 09:55:00|36304.3|36284.3|36359.8|36339.8|36410.5|36356.1|36298.8|36278.8|577
1676023200000|2023-02-10 10:00:00|36359.7|36339.7|36399.4|36379.4|36420.7|36380.6|36342.7|36290.1|594
1676023500000|2023-02-10 10:05:00|36398.5|36378.5|36448.9|36428.9|36448.9|36428.9|36352.4|36314.3|629
1676023800000|2023-02-10 10:10:00|36448.7|36428.7|36527|36507|36565|36526.2|36448.7|36413.9|650
1676024100000|2023-02-10 10:15:00|36526.8|36506.8|36642.7|36592.7|36691.9|36630.4|36524.9|36492.2|667
1676024400000|2023-02-10 10:20:00|36642.8|36592.8|36568.7|36495.4|36647.7|36607.3|36520.7|36468.9|639
1676024700000|2023-02-10 10:25:00|36573.7|36491.3|36552.1|36532.1|36587.4|36551.6|36514.4|36484.2|541
1676025000000|2023-02-10 10:30:00|36552|36532|36545.3|36525.3|36567.6|36538.4|36512.2|36492.2|537
1676025300000|2023-02-10 10:35:00|36545|36525|36476.7|36456.7|36560.7|36525|36469.2|36449.2|498
1676025600000|2023-02-10 10:40:00|36477.9|36457.9|36476|36456|36501.3|36463.6|36461.5|36433.6|458
1676025900000|2023-02-10 10:45:00|36475|36455|36460.6|36440.6|36483.5|36463.5|36455.5|36435.5|441
1676026200000|2023-02-10 10:50:00|36458.6|36438.6|36442.4|36422.4|36476.1|36444.2|36438.1|36404.6|420
1676026500000|2023-02-10 10:55:00|36441.3|36421.3|36439.5|36366.4|36495.4|36427.4|36399.5|36310.4|610
1676026800000|2023-02-10 11:00:00|36440.2|36366.8|36376.6|36356.6|36460.6|36368.2|36370.1|36321.1|668
1676027100000|2023-02-10 11:05:00|36376.9|36356.9|36399.6|36379.6|36439.3|36385.9|36349.4|36325.8|564
1676027400000|2023-02-10 11:10:00|36399.7|36379.7|36411.5|36391.5|36426.3|36406.3|36388.7|36344.8|503
1676027700000|2023-02-10 11:15:00|36410.6|36390.6|36404.3|36384.3|36427|36397.6|36397.2|36360|399
1676028000000|2023-02-10 11:20:00|36402.8|36382.8|36423.2|36403.2|36438.7|36403.2|36394.5|36357|465
1676028300000|2023-02-10 11:25:00|36423.5|36403.5|36431.4|36411.4|36459.3|36428.6|36419.6|36371|575
1676028600000|2023-02-10 11:30:00|36430.1|36410.1|36419.4|36399.4|36431.4|36411.4|36404.6|36380.4|498
1676028900000|2023-02-10 11:35:00|36419.9|36399.9|36417.5|36397.5|36423.4|36403.4|36410.3|36390.3|441
1676029200000|2023-02-10 11:40:00|36417.4|36397.4|36398.8|36378.8|36438|36400.5|36398.8|36374|427
1676029500000|2023-02-10 11:45:00|36398.7|36378.7|36405.7|36385.7|36421|36401|36395|36375|406
1676029800000|2023-02-10 11:50:00|36404.5|36384.5|36408.3|36388.3|36440.2|36420.2|36391.3|36371.3|438
1676030100000|2023-02-10 11:55:00|36409.4|36389.4|36429|36409|36438.3|36418.3|36396.6|36363.8|433
1676030400000|2023-02-10 12:00:00|36430.1|36410.1|36435.1|36415.1|36445.7|36425.7|36423.1|36403.1|436
1676030700000|2023-02-10 12:05:00|36435|36415|36451.6|36431.6|36452.3|36432.3|36431.7|36411.7|413
1676031000000|2023-02-10 12:10:00|36452|36432|36480.9|36460.9|36534.8|36467.7|36442.2|36412.3|455
1676031300000|2023-02-10 12:15:00|36481.6|36461.6|36489.9|36469.9|36514.3|36477.2|36478.4|36428|427
1676031600000|2023-02-10 12:20:00|36494.1|36474.1|36491.4|36471.4|36525|36477.6|36484.8|36436|396
1676031900000|2023-02-10 12:25:00|36491.7|36471.7|36528.8|36462.5|36542|36495.6|36491.7|36442|372
1676032200000|2023-02-10 12:30:00|36529.7|36491.5|36514.4|36494.4|36532.8|36499|36495|36458.3|471
1676032500000|2023-02-10 12:35:00|36514.2|36494.2|36516.4|36496.4|36539.5|36519.5|36499.7|36479.7|535
1676032800000|2023-02-10 12:40:00|36515.8|36495.8|36466.6|36446.6|36517.9|36497.9|36466.1|36446.1|488
1676033100000|2023-02-10 12:45:00|36465.8|36445.8|36509|36489|36529.7|36491|36461.1|36441.1|472
1676033400000|2023-02-10 12:50:00|36508.4|36488.4|36522.5|36502.5|36535.4|36506.4|36496.7|36460.7|440
1676033700000|2023-02-10 12:55:00|36522.6|36502.6|36529.2|36509.2|36543.5|36523.5|36518.9|36498.9|568
1676034000000|2023-02-10 13:00:00|36529.1|36509.1|36523.2|36503.2|36545.4|36525.4|36518.5|36498.5|514
1676034300000|2023-02-10 13:05:00|36523.8|36503.8|36509.8|36489.8|36540|36508.4|36496.2|36463|470
1676034600000|2023-02-10 13:10:00|36513.6|36493.6|36462|36442|36545.3|36501.1|36456.4|36436.4|606
1676034900000|2023-02-10 13:15:00|36462.2|36442.2|36412.6|36392.6|36481.6|36447.6|36411|36378|490
1676035200000|2023-02-10 13:20:00|36416.1|36396.1|36437.7|36417.7|36478|36433|36412.4|36378.8|526
1676035500000|2023-02-10 13:25:00|36438|36418|36439.9|36419.9|36475|36429.6|36422.5|36376|540
1676035800000|2023-02-10 13:30:00|36453.9|36403.9|36409|36389|36474|36419.5|36390.1|36339.1|608
1676036100000|2023-02-10 13:35:00|36410.3|36390.3|36419|36399|36460|36414.8|36400|36375.9|564
1676036400000|2023-02-10 13:40:00|36418.8|36398.8|36412.2|36392.2|36455.8|36425.3|36404.3|36371|573
1676036700000|2023-02-10 13:45:00|36408.7|36388.7|36390.6|36370.6|36443.3|36396.3|36384.2|36364.2|509
1676037000000|2023-02-10 13:50:00|36395.1|36375.1|36370.8|36350.8|36408.4|36376.7|36364.2|36327.2|539
1676037300000|2023-02-10 13:55:00|36372|36352|36377.4|36357.4|36412.2|36361.3|36360.6|36321.1|523
1676037600000|2023-02-10 14:00:00|36379.9|36359.9|36359.8|36339.8|36424|36369.6|36359.8|36318|588
1676037900000|2023-02-10 14:05:00|36357.1|36337.1|36343.5|36323.5|36390|36349|36317.7|36274.6|583
1676038200000|2023-02-10 14:10:00|36343.4|36323.4|36365.1|36345.1|36399.8|36358.2|36339.4|36303.2|549
1676038500000|2023-02-10 14:15:00|36364.9|36344.9|36377.1|36357.1|36422|36366.2|36364.7|36318|547
1676038800000|2023-02-10 14:20:00|36377.7|36357.7|36372.3|36352.3|36415|36374.6|36364.8|36335|580
1676039100000|2023-02-10 14:25:00|36372.4|36352.4|36347.4|36327.4|36389.3|36355|36341.4|36301|551
1676039400000|2023-02-10 14:30:00|36356.6|36336.6|36355.7|36335.7|36418|36357.9|36343.8|36300.4|704
1676039700000|2023-02-10 14:35:00|36356|36336|36365.7|36345.7|36409|36349.9|36337.9|36306.2|591
1676040000000|2023-02-10 14:40:00|36369.7|36349.7|36386.6|36319.8|36429.8|36381.3|36360|36315.9|635
1676040300000|2023-02-10 14:45:00|36387|36320|36313.5|36293.5|36404.4|36339.1|36308.5|36267.4|658
1676040600000|2023-02-10 14:50:00|36340.1|36272.6|36332.7|36282.7|36391.4|36320.1|36311.2|36252|641
1676040900000|2023-02-10 14:55:00|36319.7|36299.7|36373.4|36253.4|36373.4|36302.3|36299.2|36227|667
1676041200000|2023-02-10 15:00:00|36378.9|36258.9|36342.6|36292.6|36442.2|36340.5|36324.1|36258.4|764
1676041500000|2023-02-10 15:05:00|36327.5|36307.5|36316.5|36296.5|36370.3|36320.7|36312.6|36278|716
1676041800000|2023-02-10 15:10:00|36314.6|36294.6|36234.3|36214.3|36318.8|36298.8|36234.1|36195.3|663
1676042100000|2023-02-10 15:15:00|36235.2|36215.2|36142.8|36122.8|36237|36217|36141.6|36112.1|722
1676042400000|2023-02-10 15:20:00|36143.7|36123.7|36146.9|36126.9|36178.2|36158.2|36127.9|36107.9|639
1676042700000|2023-02-10 15:25:00|36147.6|36127.6|36224.5|36204.5|36228.3|36208.3|36138|36118|667
1676043000000|2023-02-10 15:30:00|36224.8|36204.8|36235.8|36215.8|36279.1|36259.1|36221|36189.7|653
1676043300000|2023-02-10 15:35:00|36234.8|36214.8|36238.9|36218.9|36262.4|36230.3|36227|36190.5|580
1676043600000|2023-02-10 15:40:00|36241.6|36221.6|36204|36184|36278.3|36232.3|36179.4|36130.9|590
1676043900000|2023-02-10 15:45:00|36206.6|36186.6|36223.6|36173.6|36243.7|36206.1|36201.4|36156.7|631
1676044200000|2023-02-10 15:50:00|36225.3|36175.3|36232.7|36212.7|36257.9|36222.8|36200|36159|561
1676044500000|2023-02-10 15:55:00|36232.5|36212.5|36265.5|36245.5|36268.7|36248.7|36228.6|36208.6|602
1676044800000|2023-02-10 16:00:00|36265.8|36245.8|36222.1|36202.1|36277.1|36257.1|36219.6|36199.6|570
1676045100000|2023-02-10 16:05:00|36222.8|36202.8|36209.9|36189.9|36238|36207.2|36197.8|36170|518
1676045400000|2023-02-10 16:10:00|36210|36190|36250.3|36230.3|36293.1|36273.1|36206.8|36163.3|578
1676045700000|2023-02-10 16:15:00|36252|36232|36282.8|36262.8|36298|36267.8|36243.3|36223.3|524
1676046000000|2023-02-10 16:20:00|36285.1|36265.1|36306.2|36286.2|36354|36321.5|36282.4|36259|501
1676046300000|2023-02-10 16:25:00|36307.7|36287.7|36328|36308|36350|36316.9|36307.7|36271.6|508
1676046600000|2023-02-10 16:30:00|36327.9|36307.9|36324.5|36304.5|36365|36319.4|36320.5|36284|484
1676046900000|2023-02-10 16:35:00|36325|36305|36345.2|36325.2|36364.8|36333.4|36314.9|36264.5|459
1676047200000|2023-02-10 16:40:00|36345.5|36325.5|36357.8|36337.8|36378|36344.8|36340.8|36299|429
1676047500000|2023-02-10 16:45:00|36357.7|36337.7|36365.1|36345.1|36379.7|36352|36354.4|36329.5|423
1676047800000|2023-02-10 16:50:00|36366.9|36346.9|36371.1|36351.1|36384|36353.2|36359.2|36317|449
1676048100000|2023-02-10 16:55:00|36371.2|36351.2|36353.3|36333.3|36392.8|36352.3|36326.8|36285.1|521
1676048400000|2023-02-10 17:00:00|36350.1|36330.1|36352.6|36332.6|36372.6|36340.1|36335.4|36308.5|440
1676048700000|2023-02-10 17:05:00|36352.4|36332.4|36354.5|36334.5|36375|36336.4|36343.7|36304.1|394
1676049000000|2023-02-10 17:10:00|36354.6|36334.6|36380.8|36330.8|36398.5|36354.4|36350.3|36309.1|387
1676049300000|2023-02-10 17:15:00|36380.4|36330.4|36367.5|36347.5|36395.4|36351.9|36357.8|36316.3|412
1676049600000|2023-02-10 17:20:00|36365.7|36345.7|36359.8|36339.8|36390.3|36348.2|36357.6|36317.5|367
1676049900000|2023-02-10 17:25:00|36362.2|36342.2|36325.7|36275.7|36392.3|36345.3|36293.3|36242.5|417
1676050200000|2023-02-10 17:30:00|36326.4|36276.4|36340|36273.9|36347.8|36290.4|36303.1|36252.6|472
1676050500000|2023-02-10 17:35:00|36339.3|36273.2|36326|36276|36350.7|36295.8|36312.4|36261.7|414
1676050800000|2023-02-10 17:40:00|36325.5|36275.5|36330|36280|36350.3|36292.8|36309.9|36261.3|326
1676051100000|2023-02-10 17:45:00|36329.9|36279.9|36345.1|36278.2|36352.3|36284.7|36329.2|36266.3|381
1676051400000|2023-02-10 17:50:00|36344.1|36277.3|36331|36281|36355.3|36299|36319|36264.7|442
1676051700000|2023-02-10 17:55:00|36331.1|36281.1|36345.8|36282.5|36354|36304.4|36311.6|36264.3|444
1676052000000|2023-02-10 18:00:00|36327.1|36307.1|36329|36279|36353.9|36311.5|36315|36264.7|362
1676052300000|2023-02-10 18:05:00|36329.9|36279.9|36321.3|36271.3|36344|36294|36306.8|36253|374
1676052600000|2023-02-10 18:10:00|36321.2|36271.2|36326.5|36261.3|36341.3|36290.2|36303|36251|329
1676052900000|2023-02-10 18:15:00|36320.9|36270.9|36313.7|36263.7|36330.7|36283.6|36295.3|36251|375
1676053200000|2023-02-10 18:20:00|36313.6|36263.6|36325.5|36258.8|36327.9|36282.8|36296.2|36245.8|365
1676053500000|2023-02-10 18:25:00|36327.8|36257.4|36312|36262|36340|36280.4|36295|36238|399
1676053800000|2023-02-10 18:30:00|36320.8|36256.4|36313.3|36263.3|36336|36281.2|36294.8|36247.7|336
1676054100000|2023-02-10 18:35:00|36312.7|36262.7|36316.1|36266.1|36337.3|36283.1|36297.3|36247.7|299
1676054400000|2023-02-10 18:40:00|36316.4|36266.4|36312.8|36262.8|36334|36282|36294.8|36251|346
1676054700000|2023-02-10 18:45:00|36321.7|36255.2|36311.9|36249|36330|36279.5|36289.3|36243.1|315
1676055000000|2023-02-10 18:50:00|36305.5|36255.5|36308.9|36258.9|36332.7|36271.9|36284|36231|290
1676055300000|2023-02-10 18:55:00|36309|36259|36319.1|36299.1|36322.7|36299.1|36295.7|36251.8|353
1676055600000|2023-02-10 19:00:00|36318.7|36298.7|36327.9|36307.9|36336.4|36312.9|36317.7|36271|322
1676055900000|2023-02-10 19:05:00|36329.9|36309.9|36332.2|36312.2|36335.4|36315.4|36325.4|36305.4|303
1676056200000|2023-02-10 19:10:00|36330.6|36310.6|36320.9|36300.9|36331.9|36311.9|36320|36300|355
1676056500000|2023-02-10 19:15:00|36321.3|36301.3|36320.5|36300.5|36325.7|36305.7|36316.3|36296.3|393
1676056800000|2023-02-10 19:20:00|36320.6|36300.6|36314.8|36294.8|36323|36303|36314.6|36294.6|265
1676057100000|2023-02-10 19:25:00|36314.7|36294.7|36316.3|36296.3|36321.8|36301.8|36313.3|36293.3|299
1676057400000|2023-02-10 19:30:00|36316.2|36296.2|36313.9|36293.9|36320.1|36300.1|36312.6|36292.6|266
1676057700000|2023-02-10 19:35:00|36316.7|36296.7|36320.5|36300.5|36325.5|36305.5|36313.7|36293.7|271
1676058000000|2023-02-10 19:40:00|36320.4|36300.4|36323.1|36303.1|36323.6|36303.6|36316.1|36296.1|222
1676058300000|2023-02-10 19:45:00|36323.2|36303.2|36326.5|36306.5|36328.5|36308.5|36318.5|36298.5|249
1676058600000|2023-02-10 19:50:00|36326.6|36306.6|36322.4|36302.4|36337.7|36317.7|36318.6|36298.6|326
1676058900000|2023-02-10 19:55:00|36322.1|36302.1|36326.8|36306.8|36329.8|36309.8|36315.1|36295.1|359
1676059200000|2023-02-10 20:00:00|36326.4|36306.4|36322|36302|36326.4|36306.4|36319.8|36299.8|305
1676059500000|2023-02-10 20:05:00|36321.9|36301.9|36339.5|36289.5|36346.7|36312.4|36320.1|36278|220
1676059800000|2023-02-10 20:10:00|36339.8|36289.8|36337.3|36287.3|36343|36290.9|36332.5|36275.3|335
1676060100000|2023-02-10 20:15:00|36338|36288|36332.1|36282.1|36342.9|36304.3|36323.7|36269.2|361
1676060400000|2023-02-10 20:20:00|36328.9|36278.9|36330.3|36280.3|36340|36296.4|36316.2|36267.7|276
1676060700000|2023-02-10 20:25:00|36330.2|36280.2|36322.6|36272.6|36335.8|36296.8|36308.2|36264|270
1676061000000|2023-02-10 20:30:00|36329|36261.6|36325.5|36259.5|36345.3|36293.8|36310.7|36252.7|377
1676061300000|2023-02-10 20:35:00|36331.3|36254.2|36289.2|36269.2|36341|36287.3|36284.4|36242|337
1676061600000|2023-02-10 20:40:00|36288.4|36268.4|36283.9|36263.9|36318.9|36272.3|36271.2|36221.1|696
1676061900000|2023-02-10 20:45:00|36286.6|36266.6|36265.6|36199.4|36309.4|36266.7|36242.6|36175.5|415
1676062200000|2023-02-10 20:50:00|36268.3|36192.3|36279.6|36201|36299.6|36228.1|36248.1|36184.6|449
1676062500000|2023-02-10 20:55:00|36279.3|36200.8|36254.9|36204.9|36279.3|36230.5|36243.1|36184.3|431
1676062800000|2023-02-10 21:00:00|36255.2|36205.2|36260.2|36210.2|36272.9|36228.5|36244.1|36176.5|439
1676063100000|2023-02-10 21:05:00|36261.5|36211.5|36242.5|36222.5|36266.5|36222.6|36241.5|36202|317
1676063400000|2023-02-10 21:10:00|36240.5|36220.5|36240.7|36220.7|36266|36227.2|36239|36205|213
1676063700000|2023-02-10 21:15:00|36240.6|36220.6|36247.8|36227.8|36262.5|36227.8|36238|36203|162
1676064000000|2023-02-10 21:20:00|36247.7|36227.7|36264.9|36214.9|36268.5|36233.6|36244.5|36206.5|223
1676064300000|2023-02-10 21:25:00|36263.3|36213.3|36253|36233|36267.9|36239|36244.7|36207|291
1676064600000|2023-02-10 21:30:00|36254|36234|36265.8|36215.8|36280.5|36238|36251.3|36193.3|249
1676064900000|2023-02-10 21:35:00|36268.7|36218.7|36261.7|36211.7|36275.3|36228.4|36248.3|36209|418
1676065200000|2023-02-10 21:40:00|36256.8|36206.8|36265.5|36215.5|36288|36218.5|36247.1|36189.1|465
1676065500000|2023-02-10 21:45:00|36265.7|36215.7|36282.8|36232.8|36314.4|36237|36259.8|36175.7|420
1676065800000|2023-02-10 21:50:00|36268.9|36218.9|36295.1|36205.2|36335.9|36260.1|36258.5|36173.6|503
1676066100000|2023-02-10 21:55:00|36293.6|36204|36302|36182|36315.9|36238.1|36271.3|36168.5|410
1676235600000|2023-02-12 21:00:00|36296.8|36151.8|36296.8|36151.8|36296.8|36151.8|36296.8|36151.8|1
1676235900000|2023-02-12 21:05:00|36296.9|36151.9|36296.8|36151.8|36296.9|36151.9|36296.8|36151.8|2
1676236200000|2023-02-12 21:10:00|36297|36152|36288.5|36143.5|36297|36152|36288.5|36143.5|5
1676236500000|2023-02-12 21:15:00|36288.3|36143.3|36270|36125|36288.3|36143.3|36269.8|36124.8|5
1676236800000|2023-02-12 21:20:00|36266.9|36121.9|36258.5|36113.5|36268.9|36123.9|36241.2|36096.2|32
1676237100000|2023-02-12 21:25:00|36258.2|36113.2|36258.2|36113.2|36258.2|36113.2|36258.2|36113.2|1
1676237400000|2023-02-12 21:30:00|36249.4|36104.4|36251.4|36106.4|36260.2|36115.2|36241.6|36096.6|31
1676237700000|2023-02-12 21:35:00|36251.5|36106.5|36260.1|36115.1|36260.9|36115.9|36251.5|36106.5|13
1676238000000|2023-02-12 21:40:00|36256.5|36111.5|36256.8|36111.8|36257.5|36112.5|36255.9|36110.9|5
1676238300000|2023-02-12 21:45:00|36255.9|36110.9|36259.7|36114.7|36259.8|36114.8|36255.7|36110.7|4
1676238600000|2023-02-12 21:50:00|36259.8|36114.8|36259.8|36114.8|36260.8|36115.8|36259.8|36114.8|4
1676238900000|2023-02-12 21:55:00|36266|36121|36274.3|36129.3|36275.1|36130.1|36262.1|36117.1|24
1676239200000|2023-02-12 22:00:00|36275.4|36130.4|36269.6|36124.6|36288.5|36143.5|36267.5|36122.5|35
1676239500000|2023-02-12 22:05:00|36278|36133|36275.4|36130.4|36300.5|36155.5|36273.8|36128.8|32
1676239800000|2023-02-12 22:10:00|36310.5|36165.5|36275.2|36130.2|36310.5|36165.5|36274|36129|25
1676240100000|2023-02-12 22:15:00|36274.5|36129.5|36304.6|36159.6|36323.5|36178.5|36274.5|36129.5|59
1676240400000|2023-02-12 22:20:00|36302.3|36157.3|36290.5|36145.5|36331.9|36186.9|36277.5|36132.5|48
1676240700000|2023-02-12 22:25:00|36300.7|36183|36321.7|36201.7|36332.4|36201.7|36278.2|36155.5|33
1676241000000|2023-02-12 22:30:00|36292.7|36172.7|36293.7|36173.7|36325.5|36205.5|36273.7|36153.7|244
1676241300000|2023-02-12 22:35:00|36281|36161|36300.2|36180.2|36325.5|36205.5|36273.5|36153.5|431
1676241600000|2023-02-12 22:40:00|36300|36180|36290.9|36170.9|36320.1|36200.1|36270.8|36150.8|283
1676241900000|2023-02-12 22:45:00|36290.8|36170.8|36276.5|36156.5|36324.3|36204.3|36274.3|36154.3|108
1676242200000|2023-02-12 22:50:00|36320.9|36200.9|36292.6|36172.6|36321.4|36201.4|36275|36156.5|30
1676242500000|2023-02-12 22:55:00|36292.7|36172.7|36272|36191|36320.6|36200.6|36271|36155.9|58
1676242800000|2023-02-12 23:00:00|36276.8|36156.8|36306.9|36186.9|36319.2|36215|36273|36156.7|293
1676243100000|2023-02-12 23:05:00|36307|36187|36302.2|36191.2|36315.5|36214|36289|36182.2|168
1676243400000|2023-02-12 23:10:00|36299.7|36208|36289.3|36202|36311.7|36222|36270.5|36173.5|261
1676243700000|2023-02-12 23:15:00|36288.7|36201.3|36302.5|36182.5|36306.9|36223|36267.5|36178.5|198
1676244000000|2023-02-12 23:20:00|36306.5|36189.1|36283|36197.3|36308.9|36222|36265.5|36174.7|282
1676244300000|2023-02-12 23:25:00|36284.3|36198|36304.7|36215.3|36338.5|36241.9|36262.5|36169.8|290
1676244600000|2023-02-12 23:30:00|36297.8|36225.4|36296.6|36214.8|36315.4|36239|36280.5|36204|292
1676244900000|2023-02-12 23:35:00|36304.8|36202.5|36299.4|36211.1|36308.3|36232.4|36277.4|36196.2|215
1676245200000|2023-02-12 23:40:00|36299.7|36211.2|36295|36225|36319.3|36243.7|36282|36205.4|257
1676245500000|2023-02-12 23:45:00|36296.1|36223|36296.7|36210.6|36310.1|36239.5|36278.7|36203.5|350
1676245800000|2023-02-12 23:50:00|36296.8|36210.5|36289.8|36217.8|36305.7|36230.2|36279.5|36201.3|255
1676246100000|2023-02-12 23:55:00|36289.7|36217.1|36298.6|36212.5|36307.3|36233.4|36280.8|36200.1|271
1676246400000|2023-02-13 00:00:00|36296.7|36212.9|36289.8|36221.9|36307.7|36236.4|36278.2|36206.1|389
1676246700000|2023-02-13 00:05:00|36281|36231|36312.9|36237.9|36318.5|36248.6|36281|36213.6|340
1676247000000|2023-02-13 00:10:00|36313.9|36237.6|36316.4|36248.9|36332.6|36260.5|36301|36229.8|410
1676247300000|2023-02-13 00:15:00|36316.6|36249.1|36323.6|36255.7|36328|36268.1|36305.2|36231.2|328
1676247600000|2023-02-13 00:20:00|36323.4|36255.2|36313.3|36247|36327.5|36262.9|36303.3|36236.2|336
1676247900000|2023-02-13 00:25:00|36313.7|36246.9|36311.1|36243.3|36327|36260.9|36303.9|36236.9|303
1676248200000|2023-02-13 00:30:00|36310.6|36243.2|36314.5|36251|36322.7|36256|36300.5|36235.3|305
1676248500000|2023-02-13 00:35:00|36313.7|36248|36319.4|36249.4|36328.8|36262.3|36301.4|36236.3|344
1676248800000|2023-02-13 00:40:00|36319.2|36260.5|36319.2|36241.1|36322.6|36260.7|36301.7|36239.9|263
1676249100000|2023-02-13 00:45:00|36319.1|36242.3|36296.6|36230.4|36319.1|36253.8|36286.8|36224|252
1676249400000|2023-02-13 00:50:00|36296.9|36230.9|36302.5|36237.7|36311.5|36252.5|36272.5|36223|403
1676249700000|2023-02-13 00:55:00|36302.6|36235.6|36304.5|36238.8|36314|36250.5|36295.7|36229.7|337
1676250000000|2023-02-13 01:00:00|36304.4|36232.7|36302.5|36238.7|36313|36249|36290.6|36227.2|357
1676250300000|2023-02-13 01:05:00|36302.3|36238.4|36311.3|36247.9|36319|36255|36298.7|36234.1|355
1676250600000|2023-02-13 01:10:00|36315.6|36241.9|36350.3|36287|36352.4|36293.9|36302|36238|426
1676250900000|2023-02-13 01:15:00|36350.2|36286.9|36363.5|36313.5|36374.6|36331.5|36316.2|36262.5|399
1676251200000|2023-02-13 01:20:00|36363.4|36313.4|36374.4|36324.4|36383|36327.5|36337.7|36303.1|370
1676251500000|2023-02-13 01:25:00|36373.8|36323.8|36394.7|36330.8|36400.6|36340.1|36371.5|36316.4|350
1676251800000|2023-02-13 01:30:00|36395.7|36330.7|36396.4|36346.4|36417|36368.5|36383.3|36323.7|423
1676252100000|2023-02-13 01:35:00|36396|36346|36390.6|36327.6|36406.4|36358.7|36376.5|36322.4|359
1676252400000|2023-02-13 01:40:00|36384.2|36327.5|36371.6|36321.6|36396.7|36334.2|36369.5|36307.5|430
1676252700000|2023-02-13 01:45:00|36370.7|36320.7|36380|36316.2|36385.9|36337.9|36356.6|36304.6|321
1676253000000|2023-02-13 01:50:00|36380.7|36316.8|36362.7|36312.7|36386.4|36326.5|36360.8|36300.2|398
1676253300000|2023-02-13 01:55:00|36362.6|36312.6|36365.5|36315.5|36376|36317.5|36360.2|36300.4|259
1676253600000|2023-02-13 02:00:00|36363.1|36313.1|36367.1|36302.2|36378|36331.7|36347.2|36298.4|379
1676253900000|2023-02-13 02:05:00|36367.2|36302.4|36372.7|36322.7|36387.7|36326.7|36360.6|36297.9|372
1676254200000|2023-02-13 02:10:00|36372.6|36322.6|36370.5|36320.5|36387|36324.9|36369.2|36308|315
1676254500000|2023-02-13 02:15:00|36370.1|36320.1|36350.2|36300.2|36385.7|36322|36348.7|36291.1|381
1676254800000|2023-02-13 02:20:00|36351.9|36301.9|36340.2|36320.2|36366|36323.5|36336.9|36289.6|290
1676255100000|2023-02-13 02:25:00|36340.4|36320.4|36364.7|36314.7|36372|36329.3|36340.4|36301|263
1676255400000|2023-02-13 02:30:00|36364.1|36314.1|36364.2|36314.2|36378|36331.2|36347|36302.9|195
1676255700000|2023-02-13 02:35:00|36364.1|36314.1|36383.6|36333.6|36395|36335.9|36348.3|36307|327
1676256000000|2023-02-13 02:40:00|36383.5|36333.5|36395.1|36331.3|36402.6|36338|36382.9|36322|274
1676256300000|2023-02-13 02:45:00|36386.9|36336.9|36382.8|36316.1|36401.7|36340.3|36375.3|36311.5|342
1676256600000|2023-02-13 02:50:00|36381.3|36317.2|36373.1|36308.6|36391.7|36324.9|36363.2|36298.2|256
1676256900000|2023-02-13 02:55:00|36372.5|36303.3|36372.1|36303.9|36379.2|36330.8|36350.8|36297.1|310
1676257200000|2023-02-13 03:00:00|36365.1|36315.1|36375.8|36312.6|36380.6|36319.7|36363.4|36302.3|276
1676257500000|2023-02-13 03:05:00|36367.7|36317.7|36375.3|36309.8|36381.3|36319.6|36365.5|36303.3|303
1676257800000|2023-02-13 03:10:00|36366.4|36316.4|36368.5|36318.5|36383|36321.4|36364.4|36303.2|359
1676258100000|2023-02-13 03:15:00|36368.6|36318.6|36371.1|36321.1|36386.3|36324.9|36366.5|36309.2|274
1676258400000|2023-02-13 03:20:00|36378.1|36314.9|36369.7|36319.7|36387.5|36322.6|36368|36306.6|342
1676258700000|2023-02-13 03:25:00|36369.1|36319.1|36377.1|36313.2|36384|36338.9|36354.3|36306.1|332
1676259000000|2023-02-13 03:30:00|36377|36313.9|36377|36310.2|36385.8|36334.5|36354.5|36305.3|360
1676259300000|2023-02-13 03:35:00|36367.6|36317.6|36384|36315.8|36386.2|36326.4|36367|36305|316
1676259600000|2023-02-13 03:40:00|36385.4|36325.4|36378.4|36315.5|36386.4|36326.4|36368.9|36309|389
1676259900000|2023-02-13 03:45:00|36371.5|36321.5|36370|36320|36390|36335.6|36355.6|36308.1|312
1676260200000|2023-02-13 03:50:00|36378.5|36328.5|36383.6|36333.6|36399.2|36334.5|36376.4|36317.4|372
1676260500000|2023-02-13 03:55:00|36383.5|36333.5|36401.6|36325.6|36401.6|36336.9|36380.7|36318.3|326
1676260800000|2023-02-13 04:00:00|36397.3|36332.8|36391|36320|36397.8|36339|36381.8|36317.7|246
1676261100000|2023-02-13 04:05:00|36391.8|36325.1|36371.2|36321.2|36397.5|36336|36370.1|36307.3|316
1676261400000|2023-02-13 04:10:00|36371.3|36321.3|36376.1|36326.1|36388.6|36326.7|36370.6|36310|214
1676261700000|2023-02-13 04:15:00|36376.5|36326.5|36389.2|36312.3|36390.5|36329.9|36375.5|36312.3|199
1676262000000|2023-02-13 04:20:00|36391.6|36314.5|36379.4|36311.6|36391.9|36343.8|36363.8|36310|287
1676262300000|2023-02-13 04:25:00|36379.5|36312.2|36376.1|36310|36387.5|36337.6|36357|36309.8|212
1676262600000|2023-02-13 04:30:00|36378.1|36323.1|36377.3|36314.3|36385.4|36325|36365.1|36304.5|231
1676262900000|2023-02-13 04:35:00|36377.2|36314.9|36361|36311|36380.9|36320.9|36361|36302.4|258
1676263200000|2023-02-13 04:40:00|36347.1|36327.1|36368.6|36302.3|36377|36328.8|36347.1|36302.1|240
1676263500000|2023-02-13 04:45:00|36362.2|36312.2|36359.8|36309.8|36376|36327.8|36341.5|36299.6|245
1676263800000|2023-02-13 04:50:00|36362.7|36312.7|36370.4|36306.7|36375.1|36327.7|36343.1|36299|229
1676264100000|2023-02-13 04:55:00|36370.3|36299.6|36363.6|36313.6|36376|36329.3|36345|36299.6|280
1676264400000|2023-02-13 05:00:00|36363.7|36313.7|36381.1|36317.1|36386.5|36338.7|36347.4|36304|330
1676264700000|2023-02-13 05:05:00|36380.7|36317|36372.6|36322.6|36385.9|36324.4|36370.4|36308.5|310
1676265000000|2023-02-13 05:10:00|36372.5|36322.5|36387.2|36312.7|36387.2|36324.2|36369.3|36307.8|267
1676265300000|2023-02-13 05:15:00|36387.1|36312.8|36364.6|36314.6|36387.2|36323.3|36362|36301.4|349
1676265600000|2023-02-13 05:20:00|36364.4|36314.4|36367.9|36304.1|36375.3|36315.2|36357.8|36294.5|298
1676265900000|2023-02-13 05:25:00|36368.6|36305.1|36360.9|36310.9|36374|36327.3|36345.2|36298|221
1676266200000|2023-02-13 05:30:00|36360.7|36310.7|36364|36344|36386.1|36345|36350.7|36301|283
1676266500000|2023-02-13 05:35:00|36363.3|36343.3|36364.4|36344.4|36389|36346.2|36355.5|36315|157
1676266800000|2023-02-13 05:40:00|36363.8|36343.8|36372.7|36308|36388.5|36345.5|36351.4|36306|179
1676267100000|2023-02-13 05:45:00|36370.7|36320.7|36364.1|36314.1|36381|36337.5|36348.8|36303|250
1676267400000|2023-02-13 05:50:00|36371.1|36308.2|36357.7|36307.7|36381|36334.6|36346.5|36302|242
1676267700000|2023-02-13 05:55:00|36358.6|36308.6|36344.6|36324.6|36372|36327.5|36338.2|36294.2|193
1676268000000|2023-02-13 06:00:00|36345.6|36325.6|36338.8|36318.8|36361.9|36330.1|36334.9|36297|274
1676268300000|2023-02-13 06:05:00|36338.9|36318.9|36340.3|36320.3|36363.7|36324.4|36334.5|36294.8|182
1676268600000|2023-02-13 06:10:00|36339.4|36319.4|36344.5|36324.5|36347|36327|36337.5|36317.5|273
1676268900000|2023-02-13 06:15:00|36344.6|36324.6|36343.3|36323.3|36363.2|36325.6|36335.8|36298|268
1676269200000|2023-02-13 06:20:00|36342.2|36322.2|36353.1|36288.3|36358.4|36322.6|36329|36288.3|281
1676269500000|2023-02-13 06:25:00|36329.9|36287.8|36327.9|36307.9|36355.5|36311.8|36325.1|36284.4|244
1676269800000|2023-02-13 06:30:00|36328.6|36308.6|36332.1|36282.1|36352.5|36310.7|36314.2|36272|262
1676270100000|2023-02-13 06:35:00|36330.7|36280.7|36335.6|36285.6|36343.2|36297.7|36307.4|36264.2|352
1676270400000|2023-02-13 06:40:00|36335.5|36285.5|36329.5|36279.5|36337.7|36301.4|36309.2|36272|298
1676270700000|2023-02-13 06:45:00|36331|36281|36314|36294|36335.9|36300|36314|36276.8|253
1676271000000|2023-02-13 06:50:00|36314.5|36294.5|36324.2|36304.2|36344.5|36306.2|36314.5|36279.1|240
1676271300000|2023-02-13 06:55:00|36324.1|36304.1|36329.1|36309.1|36350.8|36312.3|36319.2|36281.3|349
1676271600000|2023-02-13 07:00:00|36324.5|36304.5|36307.2|36287.2|36329.2|36309.2|36300|36280|382
1676271900000|2023-02-13 07:05:00|36307.1|36287.1|36303.6|36283.6|36320.6|36300.6|36287.6|36267.6|452
1676272200000|2023-02-13 07:10:00|36303.7|36283.7|36317.4|36297.4|36342.4|36310.8|36301.9|36267.9|532
1676272500000|2023-02-13 07:15:00|36315.9|36295.9|36297.3|36277.3|36335.6|36304.1|36284.7|36258.8|448
1676272800000|2023-02-13 07:20:00|36296.5|36276.5|36312.8|36262.8|36324.2|36283.9|36275.8|36246.2|409
1676273100000|2023-02-13 07:25:00|36312|36262|36307.4|36233.3|36330|36262.4|36294.6|36229|405
1676273400000|2023-02-13 07:30:00|36302.6|36237.7|36315.3|36252.2|36330|36269.2|36271.8|36222.3|589
1676273700000|2023-02-13 07:35:00|36316.1|36252.9|36304.5|36231.5|36332.1|36261.7|36272.7|36196.4|455
1676274000000|2023-02-13 07:40:00|36303.2|36230.8|36302|36223.6|36332.8|36245.9|36265.3|36192.2|729
1676274300000|2023-02-13 07:45:00|36310.4|36227.5|36282|36218|36318.6|36233.2|36266.8|36191.4|586
1676274600000|2023-02-13 07:50:00|36282.2|36215.2|36273.9|36223.9|36286.6|36232.8|36262.7|36198.1|340
1676274900000|2023-02-13 07:55:00|36278.6|36215.7|36298.9|36220.9|36299.4|36250.9|36249|36209|320
1676275200000|2023-02-13 08:00:00|36283.3|36233.3|36271.6|36251.6|36283.3|36255.8|36253.9|36233.3|470
1676275500000|2023-02-13 08:05:00|36270.8|36250.8|36290.2|36270.2|36290.2|36270.2|36266.1|36246.1|497
1676275800000|2023-02-13 08:10:00|36287.8|36267.8|36246.6|36226.6|36289.9|36269.9|36241.1|36221.1|404
1676276100000|2023-02-13 08:15:00|36247.6|36227.6|36304.5|36284.5|36310|36290|36247.1|36227.1|516
1676276400000|2023-02-13 08:20:00|36308.1|36288.1|36309.3|36289.3|36316.7|36296.7|36302|36282|357
1676276700000|2023-02-13 08:25:00|36310.1|36290.1|36320.5|36300.5|36336|36307.1|36296.9|36258|508
1676277000000|2023-02-13 08:30:00|36320.4|36300.4|36350.9|36330.9|36358.9|36338.9|36316.6|36296.6|545
1676277300000|2023-02-13 08:35:00|36351.5|36331.5|36324.5|36304.5|36358|36338|36313.9|36293.9|477
1676277600000|2023-02-13 08:40:00|36323.9|36303.9|36344|36324|36347|36327|36320.7|36300.7|435
1676277900000|2023-02-13 08:45:00|36343.9|36323.9|36328.7|36308.7|36354.7|36334.7|36324.5|36304.5|423
1676278200000|2023-02-13 08:50:00|36329.7|36309.7|36322.6|36302.6|36337|36317|36316.8|36296.8|328
1676278500000|2023-02-13 08:55:00|36320.2|36300.2|36332.9|36312.9|36334.1|36314.1|36307.8|36287.8|380
1676278800000|2023-02-13 09:00:00|36333.1|36313.1|36354.5|36334.5|36356.2|36336.2|36325.2|36305.2|495
1676279100000|2023-02-13 09:05:00|36353.7|36333.7|36330.4|36310.4|36357.2|36337.2|36325.3|36305.3|417
1676279400000|2023-02-13 09:10:00|36330.3|36310.3|36298.7|36278.7|36330.3|36310.3|36295.8|36275.8|440
1676279700000|2023-02-13 09:15:00|36298.6|36278.6|36326.7|36306.7|36331.8|36311.8|36297.2|36277.2|370
1676280000000|2023-02-13 09:20:00|36327.3|36307.3|36328.7|36308.7|36348.3|36322.9|36322.4|36278.9|389
1676280300000|2023-02-13 09:25:00|36331.6|36311.6|36337.5|36317.5|36343.1|36323.1|36310.8|36290.8|407
1676280600000|2023-02-13 09:30:00|36337.3|36317.3|36403.3|36383.3|36411|36391|36336.4|36316.4|423
1676280900000|2023-02-13 09:35:00|36403.2|36383.2|36413.9|36393.9|36414.5|36394.5|36396.7|36376.7|392
1676281200000|2023-02-13 09:40:00|36413.7|36393.7|36435.7|36415.7|36437.8|36417.8|36401.4|36381.4|379
1676281500000|2023-02-13 09:45:00|36433.1|36413.1|36435.5|36415.5|36471|36451|36428.1|36408.1|469
1676281800000|2023-02-13 09:50:00|36437.8|36417.8|36371.4|36351.4|36441.5|36421.5|36368.9|36348.9|517
1676282100000|2023-02-13 09:55:00|36371.5|36351.5|36362.7|36342.7|36385|36365|36348.2|36328.2|469
1676282400000|2023-02-13 10:00:00|36362.5|36342.5|36346.6|36326.6|36369.7|36349.7|36335.9|36315.9|397
1676282700000|2023-02-13 10:05:00|36346.8|36326.8|36364.5|36344.5|36370.1|36350.1|36339.6|36319.6|364
1676283000000|2023-02-13 10:10:00|36364.6|36344.6|36356.7|36336.7|36366.5|36346.5|36338.3|36318.3|316
1676283300000|2023-02-13 10:15:00|36356.6|36336.6|36353.2|36333.2|36359.7|36339.7|36346.4|36326.4|404
1676283600000|2023-02-13 10:20:00|36351.7|36331.7|36328.1|36308.1|36355.5|36335.5|36316.7|36296.7|379
1676283900000|2023-02-13 10:25:00|36328.2|36308.2|36308.5|36288.5|36328.2|36308.2|36306.8|36286.8|301
1676284200000|2023-02-13 10:30:00|36309.6|36289.6|36264.3|36244.3|36312.3|36292.3|36264.3|36244.3|292
1676284500000|2023-02-13 10:35:00|36265.8|36245.8|36280.8|36260.8|36288.5|36268.5|36264.1|36244.1|386
1676284800000|2023-02-13 10:40:00|36280.7|36260.7|36282|36262|36289|36269|36275.6|36255.6|328
1676285100000|2023-02-13 10:45:00|36281.7|36261.7|36280.8|36260.8|36285.9|36265.9|36274.4|36254.4|256
1676285400000|2023-02-13 10:50:00|36281.3|36261.3|36283.3|36263.3|36291.6|36271.6|36278.9|36258.9|344
1676285700000|2023-02-13 10:55:00|36282.8|36262.8|36275.8|36255.8|36294.5|36274.5|36275.8|36255.8|393
1676286000000|2023-02-13 11:00:00|36274|36254|36210.8|36190.8|36276.3|36256.3|36206.6|36186.6|457
1676286300000|2023-02-13 11:05:00|36207.1|36187.1|36180.6|36160.6|36222.2|36191|36169.7|36149.7|448
1676286600000|2023-02-13 11:10:00|36181.1|36161.1|36172.1|36152.1|36184.2|36164.2|36163.4|36143.4|340
1676286900000|2023-02-13 11:15:00|36172.3|36152.3|36178.6|36158.6|36198.3|36178.3|36162.9|36142.9|399
1676287200000|2023-02-13 11:20:00|36178.4|36158.4|36182.3|36162.3|36187.6|36167.6|36163.3|36143.3|329
1676287500000|2023-02-13 11:25:00|36181.6|36161.6|36191.1|36171.1|36192.9|36172.9|36175.2|36155.2|352
1676287800000|2023-02-13 11:30:00|36191.2|36171.2|36167.7|36147.7|36199.4|36179.4|36166.9|36146.9|302
1676288100000|2023-02-13 11:35:00|36168.3|36148.3|36165.6|36145.6|36173.4|36153.4|36156.2|36136.2|387
1676288400000|2023-02-13 11:40:00|36166.2|36146.2|36162.8|36142.8|36168.1|36148.1|36147.6|36127.6|645
1676288700000|2023-02-13 11:45:00|36164.6|36144.6|36147.5|36127.5|36180.1|36160.1|36145.1|36125.1|625
1676289000000|2023-02-13 11:50:00|36147.6|36127.6|36119|36099|36151|36131|36089.6|36069.6|383
1676289300000|2023-02-13 11:55:00|36110.6|36090.6|36101.5|36081.5|36115.6|36095.6|36088.7|36068.7|375
1676289600000|2023-02-13 12:00:00|36104.9|36084.9|36069.7|36049.7|36105.1|36085.1|36064.9|36044.9|333
1676289900000|2023-02-13 12:05:00|36069.6|36049.6|36070.3|36050.3|36079.1|36059.1|36044.1|36024.1|419
1676290200000|2023-02-13 12:10:00|36070.4|36050.4|36025.6|36005.6|36072.3|36052.3|36025|36005|369
1676290500000|2023-02-13 12:15:00|36025.8|36005.8|35980.5|35960.5|36027.6|36007.6|35976.9|35956.9|426
1676290800000|2023-02-13 12:20:00|35982.3|35962.3|35999.9|35979.9|36000.5|35980.5|35966.2|35946.2|429
1676291100000|2023-02-13 12:25:00|35999.8|35979.8|36008.9|35988.9|36014.9|35994.9|35979.4|35959.4|397
1676291400000|2023-02-13 12:30:00|36009|35989|36018.8|35998.8|36025.6|36005.6|35995.6|35975.6|430
1676291700000|2023-02-13 12:35:00|36017.7|35997.7|36051.7|36031.7|36053.2|36033.2|36009.8|35989.8|439
1676292000000|2023-02-13 12:40:00|36051.8|36031.8|36052.6|36032.6|36058|36038|36032.8|36012.8|364
1676292300000|2023-02-13 12:45:00|36052.7|36032.7|36035.2|36015.2|36054.8|36034.8|36030.6|36010.6|400
1676292600000|2023-02-13 12:50:00|36035.3|36015.3|36040|36020|36045.8|36025.8|36030.6|36010.6|349
1676292900000|2023-02-13 12:55:00|36039.9|36019.9|36061.5|36041.5|36081.8|36061.8|36037.6|36017.6|394
1676293200000|2023-02-13 13:00:00|36063.6|36043.6|36050.8|36030.8|36063.9|36043.9|36040.1|36020.1|487
1676293500000|2023-02-13 13:05:00|36050.6|36030.6|36083.8|36063.8|36084.4|36064.4|36050.6|36030.6|463
1676293800000|2023-02-13 13:10:00|36082.4|36062.4|36084.6|36064.6|36091.6|36071.6|36069.2|36049.2|468
1676294100000|2023-02-13 13:15:00|36084.1|36064.1|36077.9|36057.9|36089|36069|36069.7|36049.7|407
1676294400000|2023-02-13 13:20:00|36077.6|36057.6|36074|36054|36085.9|36065.9|36066|36046|420
1676294700000|2023-02-13 13:25:00|36074.5|36054.5|36072.6|36052.6|36093.3|36073.3|36067.8|36047.8|439
1676295000000|2023-02-13 13:30:00|36071.3|36051.3|36053.7|36033.7|36071.3|36051.3|36041.4|36021.4|438
1676295300000|2023-02-13 13:35:00|36053.8|36033.8|36032.4|36012.4|36064.2|36044.2|36020|36000|408
1676295600000|2023-02-13 13:40:00|36032.3|36012.3|36032.6|36012.6|36052|36032|36015.6|35995.6|471
1676295900000|2023-02-13 13:45:00|36032.9|36012.9|36036.4|36016.4|36082.5|36062.5|36031.9|36011.9|419
1676296200000|2023-02-13 13:50:00|36036.8|36016.8|36049.7|36029.7|36055.6|36035.6|36033.5|36013.5|399
1676296500000|2023-02-13 13:55:00|36050.1|36030.1|36042.6|36022.6|36054.6|36034.6|36041.5|36021.5|350
1676296800000|2023-02-13 14:00:00|36043.5|36023.5|36071.2|36051.2|36076|36056|36040.3|36020.3|410
1676297100000|2023-02-13 14:05:00|36069.5|36049.5|36063.1|36043.1|36073.7|36053.7|36048|36028|405
1676297400000|2023-02-13 14:10:00|36063.4|36043.4|36034.6|36014.6|36071.5|36051.5|36029.1|36009.1|373
1676297700000|2023-02-13 14:15:00|36036.2|36016.2|36028.5|36008.5|36038.4|36018.4|36025.6|36005.6|358
1676298000000|2023-02-13 14:20:00|36035.6|36015.6|36005.1|35985.1|36035.6|36015.6|36003.7|35983.7|403
1676298300000|2023-02-13 14:25:00|36005|35985|36013.4|35993.4|36025.4|36005.4|36000.7|35980.7|431
1676298600000|2023-02-13 14:30:00|36015.4|35995.4|36013.1|35993.1|36056|36004.2|35998.7|35978.7|552
1676298900000|2023-02-13 14:35:00|36012.5|35992.5|35976.7|35956.7|36028.5|36008.5|35972.4|35952.4|575
1676299200000|2023-02-13 14:40:00|35976.1|35956.1|35990.5|35970.5|35998|35978|35969.7|35949.7|582
1676299500000|2023-02-13 14:45:00|35989.8|35969.8|35940.3|35920.3|36000.7|35980.7|35931.6|35911.6|548
1676299800000|2023-02-13 14:50:00|35940.2|35920.2|35881.1|35861.1|35950.1|35930.1|35880.2|35860.2|583
1676300100000|2023-02-13 14:55:00|35881.6|35861.6|35739.3|35719.3|35884.2|35864.2|35737.5|35717.5|644
1676300400000|2023-02-13 15:00:00|35742.9|35722.9|35756.5|35736.5|35785.7|35765.7|35706.5|35686.5|657
1676300700000|2023-02-13 15:05:00|35757|35737|35815|35795|35830.7|35810.7|35756.8|35736.8|578
1676301000000|2023-02-13 15:10:00|35815.8|35795.8|35835.8|35815.8|35841.2|35821.2|35802.3|35782.3|449
1676301300000|2023-02-13 15:15:00|35835.5|35815.5|35827.1|35807.1|35838.5|35818.5|35815.6|35795.6|437
1676301600000|2023-02-13 15:20:00|35824.4|35804.4|35826.4|35806.4|35826.9|35806.9|35808.4|35788.4|441
1676301900000|2023-02-13 15:25:00|35823.4|35803.4|35805.3|35785.3|35823.7|35803.7|35788.5|35768.5|502
1676302200000|2023-02-13 15:30:00|35803.3|35783.3|35797.2|35777.2|35811.2|35791.2|35791.7|35771.7|529
1676302500000|2023-02-13 15:35:00|35797.4|35777.4|35793.5|35773.5|35797.7|35777.7|35765.4|35745.4|527
1676302800000|2023-02-13 15:40:00|35793.6|35773.6|35727.6|35707.6|35795.4|35775.4|35725.4|35705.4|436
1676303100000|2023-02-13 15:45:00|35727.4|35707.4|35753.6|35733.6|35778.6|35746.7|35724.7|35704.7|560
1676303400000|2023-02-13 15:50:00|35751.5|35731.5|35632|35612|35771.9|35731.5|35608.9|35588.9|681
1676303700000|2023-02-13 15:55:00|35632.2|35612.2|35630|35610|35648.4|35628.4|35592.3|35572.3|562
1676304000000|2023-02-13 16:00:00|35629.7|35609.7|35633.6|35613.6|35648|35628|35616.3|35596.3|585
1676304300000|2023-02-13 16:05:00|35633.5|35613.5|35711|35691|35724.9|35704.9|35631.4|35611.4|525
1676304600000|2023-02-13 16:10:00|35711.8|35691.8|35706.2|35686.2|35737.4|35717.4|35703.5|35683.5|581
1676304900000|2023-02-13 16:15:00|35705.8|35685.8|35698.9|35678.9|35727.7|35707.7|35694.1|35674.1|480
1676305200000|2023-02-13 16:20:00|35700|35680|35639.8|35619.8|35700.1|35680.1|35626|35596.3|475
1676305500000|2023-02-13 16:25:00|35640.7|35620.7|35652|35632|35655.3|35635.3|35621|35601|528
1676305800000|2023-02-13 16:30:00|35662.2|35642.2|35683.5|35663.5|35683.5|35663.5|35641.9|35621.9|440
1676306100000|2023-02-13 16:35:00|35683.2|35663.2|35712.1|35692.1|35765|35728.8|35641.1|35614.5|532
1676306400000|2023-02-13 16:40:00|35711.1|35691.1|35696.2|35676.2|35743|35708|35690.9|35628|492
1676306700000|2023-02-13 16:45:00|35696.7|35676.7|35704.8|35684.8|35727.4|35695.7|35681|35637.2|433
1676307000000|2023-02-13 16:50:00|35702.5|35682.5|35773.4|35753.4|35802|35769.5|35701.3|35671.6|440
1676307300000|2023-02-13 16:55:00|35773.3|35753.3|35760.7|35740.7|35795.5|35771|35755.9|35711|465
1676307600000|2023-02-13 17:00:00|35760.2|35740.2|35755|35735|35805|35760.6|35738.2|35715|478
1676307900000|2023-02-13 17:05:00|35757.4|35737.4|35770.4|35750.4|35796.3|35755.1|35732.4|35680.6|409
1676308200000|2023-02-13 17:10:00|35770.3|35750.3|35765.4|35745.4|35797|35757.7|35762.2|35706|300
1676308500000|2023-02-13 17:15:00|35790|35724.8|35779|35729|35791.4|35750.7|35761.6|35710.3|285
1676308800000|2023-02-13 17:20:00|35778.9|35728.9|35758.7|35738.7|35802|35758.3|35753.3|35711.4|297
1676309100000|2023-02-13 17:25:00|35759.3|35739.3|35772.3|35752.3|35797|35777|35753.2|35713.3|308
1676309400000|2023-02-13 17:30:00|35771.9|35751.9|35754|35734|35790.3|35768.6|35752.7|35726|343
1676309700000|2023-02-13 17:35:00|35754.9|35734.9|35770.7|35750.7|35771.2|35751.2|35754.4|35734.4|262
1676310000000|2023-02-13 17:40:00|35770.8|35750.8|35771.2|35751.2|35810.6|35768.9|35761.7|35707.6|258
1676310300000|2023-02-13 17:45:00|35771.4|35751.4|35785.4|35722.3|35793.3|35751.4|35754.9|35707.4|296
1676310600000|2023-02-13 17:50:00|35800.3|35714.3|35781.2|35761.2|35816.5|35768.4|35760.5|35714.3|309
1676310900000|2023-02-13 17:55:00|35777.1|35757.1|35767.7|35747.7|35808.1|35768.1|35764.1|35719.5|253
1676311200000|2023-02-13 18:00:00|35771.1|35751.1|35784.9|35764.9|35802.8|35767.8|35769.4|35710|260
1676311500000|2023-02-13 18:05:00|35797.1|35730.5|35794.7|35774.7|35830|35777.7|35772.6|35712|332
1676311800000|2023-02-13 18:10:00|35794.8|35774.8|35801.1|35751.1|35833|35774.8|35785.5|35725|234
1676312100000|2023-02-13 18:15:00|35801|35751|35793.9|35743.9|35829|35770.7|35777.8|35714|334
1676312400000|2023-02-13 18:20:00|35804.4|35741.5|35785.4|35735.4|35814.7|35761|35774.3|35707|331
1676312700000|2023-02-13 18:25:00|35789.5|35739.5|35773.1|35723.1|35803.2|35758.4|35763.3|35699|293
1676313000000|2023-02-13 18:30:00|35772.4|35722.4|35761.9|35741.9|35798|35749.6|35748.2|35690|318
1676313300000|2023-02-13 18:35:00|35777.4|35702.2|35777.4|35727.4|35797|35747.3|35746.4|35692|272
1676313600000|2023-02-13 18:40:00|35776.9|35726.9|35771|35721|35788.1|35739.4|35748.5|35688|229
1676313900000|2023-02-13 18:45:00|35771.3|35721.3|35736.7|35686.7|35783.7|35738.9|35721.8|35680|250
1676314200000|2023-02-13 18:50:00|35733.2|35683.2|35753.2|35703.2|35759.2|35718.4|35720.4|35683.2|255
1676314500000|2023-02-13 18:55:00|35753.7|35703.7|35727.7|35707.7|35776|35712.1|35724.5|35669|345
1676314800000|2023-02-13 19:00:00|35728.9|35708.9|35730.2|35710.2|35763.8|35717.6|35725.5|35682.9|339
1676315100000|2023-02-13 19:05:00|35733.6|35713.6|35736.2|35716.2|35767.1|35722.5|35730.1|35684.1|321
1676315400000|2023-02-13 19:10:00|35736.1|35716.1|35746.7|35726.7|35780|35728.8|35734.9|35683|391
1676315700000|2023-02-13 19:15:00|35745.5|35725.5|35742.7|35722.7|35748.9|35728.9|35738.8|35718.8|312
1676316000000|2023-02-13 19:20:00|35743.1|35723.1|35745.7|35725.7|35781|35729|35742|35686|226
1676316300000|2023-02-13 19:25:00|35745.6|35725.6|35750.1|35730.1|35752.3|35732.3|35742.7|35722.7|306
1676316600000|2023-02-13 19:30:00|35750.2|35730.2|35776|35726|35792|35742.6|35749.4|35695|331
1676316900000|2023-02-13 19:35:00|35775.8|35725.8|35766.3|35716.3|35798|35739|35754.2|35691|280
1676317200000|2023-02-13 19:40:00|35779.7|35714.1|35768.2|35718.2|35794|35738.7|35751.1|35695|292
1676317500000|2023-02-13 19:45:00|35767.9|35717.9|35775.1|35725.1|35796|35733.1|35746.7|35692|281
1676317800000|2023-02-13 19:50:00|35775.8|35725.8|35775.3|35725.3|35801|35730.5|35769.7|35692|264
1676318100000|2023-02-13 19:55:00|35774.8|35724.8|35787.6|35710.4|35797.3|35746.7|35758|35707.4|254
1676318400000|2023-02-13 20:00:00|35791.5|35718.4|35785.9|35717.9|35803|35733.1|35775|35704|272
1676318700000|2023-02-13 20:05:00|35780.4|35730.4|35761.3|35711.3|35790.6|35733.8|35747.8|35687.2|295
1676319000000|2023-02-13 20:10:00|35761.4|35711.4|35760.6|35710.6|35783|35716.1|35757.6|35685|289
1676319300000|2023-02-13 20:15:00|35761.1|35711.1|35768.7|35700.7|35783|35731.5|35747.3|35685|274
1676319600000|2023-02-13 20:20:00|35783|35686|35762.1|35712.1|35787|35732.2|35750.1|35686|224
1676319900000|2023-02-13 20:25:00|35762|35712|35743.1|35723.1|35779|35727.6|35740.3|35680|222
1676320200000|2023-02-13 20:30:00|35743|35723|35761.3|35697.2|35778.5|35723|35743|35671|280
1676320500000|2023-02-13 20:35:00|35766|35697.3|35762.2|35673.5|35769|35723.5|35732.1|35667.7|290
1676320800000|2023-02-13 20:40:00|35762.7|35673.3|35751.2|35701.2|35768.7|35722.4|35734.3|35668|273
1676321100000|2023-02-13 20:45:00|35758|35691|35757.2|35693.1|35772|35701.9|35751.9|35661.7|297
1676321400000|2023-02-13 20:50:00|35768.7|35668|35762.4|35684.2|35772.7|35700|35752.9|35668|300
1676321700000|2023-02-13 20:55:00|35761.6|35683.5|35743.2|35664.5|35767|35689.4|35737.5|35653.5|326
1676322000000|2023-02-13 21:00:00|35744.7|35664|35745.1|35673.8|35759|35706.4|35720.3|35655|291
1676322300000|2023-02-13 21:05:00|35744.9|35673.7|35710.5|35690.5|35749.9|35702.9|35710.5|35661.9|175
1676322600000|2023-02-13 21:10:00|35710.4|35690.4|35721.9|35701.9|35743.9|35702.2|35710.4|35670.1|186
1676322900000|2023-02-13 21:15:00|35722|35702|35712.4|35692.4|35743.4|35702|35710|35664.9|153
1676323200000|2023-02-13 21:20:00|35712.5|35692.5|35742.2|35679.2|35748.7|35706.7|35712.5|35673.7|201
1676323500000|2023-02-13 21:25:00|35742.5|35705.1|35742.4|35692.4|35752.3|35709.4|35723.3|35672.3|199
1676323800000|2023-02-13 21:30:00|35751.1|35683.3|35747.4|35682.4|35756.5|35696.6|35737.5|35674.9|197
1676324100000|2023-02-13 21:35:00|35747.3|35682.3|35748|35681.4|35754|35691.3|35733.8|35671.8|98
1676324400000|2023-02-13 21:40:00|35751.2|35674.8|35745.1|35679.2|35757.9|35695.1|35738.9|35668.4|199
1676324700000|2023-02-13 21:45:00|35743.7|35678.1|35749.6|35658.4|35756.8|35688.4|35730|35658.1|160
1676325000000|2023-02-13 21:50:00|35750|35659.2|35757.2|35668|35769.4|35680.7|35747.2|35646.7|599
1676325300000|2023-02-13 21:55:00|35762.2|35664.8|35763.2|35661.8|35788.8|35671.9|35724.5|35604.5|569
1676325600000|2023-02-13 22:00:00|35757.1|35650.6|35792.2|35672.2|35792.2|35672.2|35757.1|35650.6|19
1676325900000|2023-02-13 22:05:00|35768.6|35648.6|35778.9|35658.9|35787.7|35667.7|35759|35643.6|42
1676326200000|2023-02-13 22:10:00|35781.5|35661.5|35778|35658|35786.7|35666.7|35772.5|35652.5|47
1676326500000|2023-02-13 22:15:00|35779.9|35659.9|35799.8|35679.8|35799.8|35679.8|35777.8|35657.8|40
1676326800000|2023-02-13 22:20:00|35785.9|35665.9|35790.4|35670.4|35804.1|35684.1|35783.5|35663.5|51
1676327100000|2023-02-13 22:25:00|35793.2|35673.2|35779.9|35659.9|35795|35675|35771.8|35651.8|78
1676327400000|2023-02-13 22:30:00|35780.6|35660.6|35767.7|35647.7|35783.7|35663.7|35757.2|35642.1|177
1676327700000|2023-02-13 22:35:00|35770.2|35650.2|35780.3|35660.3|35783.7|35663.7|35745.2|35647.9|53
1676328000000|2023-02-13 22:40:00|35783.4|35663.4|35779.4|35659.4|35783.4|35663.4|35736|35647.1|83
1676328300000|2023-02-13 22:45:00|35757.9|35637.9|35770.1|35650.1|35775.9|35663.7|35734.3|35637.9|63
1676328600000|2023-02-13 22:50:00|35770|35650|35743.6|35658|35779|35660.1|35743.5|35643.4|127
1676328900000|2023-02-13 22:55:00|35778.4|35658.4|35761|35641|35778.4|35658.4|35747|35636.5|408
1676329200000|2023-02-13 23:00:00|35759.2|35639.2|35762.4|35642.4|35781|35670|35718.5|35629.7|272
1676329500000|2023-02-13 23:05:00|35755.7|35635.7|35757|35637|35781.8|35661.8|35743.3|35635.5|194
1676329800000|2023-02-13 23:10:00|35763.5|35643.5|35763.7|35643.7|35781.8|35667|35754.9|35636.8|267
1676330100000|2023-02-13 23:15:00|35760.2|35640.2|35764|35644|35777.5|35657.5|35747.9|35630.2|210
1676330400000|2023-02-13 23:20:00|35751.5|35631.5|35761.2|35641.2|35772.8|35657|35748|35631.5|176
1676330700000|2023-02-13 23:25:00|35760.8|35640.8|35746.7|35626.7|35769.9|35655|35742.5|35626.6|160
1676331000000|2023-02-13 23:30:00|35756.9|35636.9|35745.1|35625.1|35765|35652|35730.3|35624.1|158
1676331300000|2023-02-13 23:35:00|35745.2|35625.2|35745.3|35625.3|35776|35656|35717|35624|197
1676331600000|2023-02-13 23:40:00|35734.4|35650|35760.6|35640.6|35766.7|35655|35733|35625.6|168
1676331900000|2023-02-13 23:45:00|35745.8|35633.9|35756.1|35636.1|35767.6|35652|35735.7|35624.3|189
1676332200000|2023-02-13 23:50:00|35740.3|35633.3|35740.7|35641.7|35760.7|35656|35726.4|35620.7|194
1676332500000|2023-02-13 23:55:00|35740.6|35641|35732.3|35628.9|35759.1|35657|35722.6|35612.8|304
1676332800000|2023-02-14 00:00:00|35730.9|35626.7|35720.5|35624|35746.8|35662.4|35677.5|35609|439
1676333100000|2023-02-14 00:05:00|35720.6|35624.1|35722|35627|35736.1|35641|35684|35611.6|381
1676333400000|2023-02-14 00:10:00|35721.9|35638.7|35725.8|35639.8|35750.2|35652.5|35695.5|35621.9|286
1676333700000|2023-02-14 00:15:00|35726|35640.2|35729.1|35646.1|35756.5|35666|35724.3|35630.6|257
1676334000000|2023-02-14 00:20:00|35729|35646|35726.7|35643.7|35750|35658|35718.4|35630.9|233
1676334300000|2023-02-14 00:25:00|35742.7|35628.7|35742.1|35635.5|35753|35652.7|35720|35628.3|206
1676334600000|2023-02-14 00:30:00|35745.8|35633.7|35746.8|35637.4|35750.4|35658|35718.7|35630.3|198
1676334900000|2023-02-14 00:35:00|35746.4|35637.3|35735.3|35647.5|35753.9|35661.8|35711.5|35634.7|268
1676335200000|2023-02-14 00:40:00|35735.2|35647.7|35731.5|35644.7|35741.6|35658.8|35705.8|35634.5|302
1676335500000|2023-02-14 00:45:00|35731.4|35657.5|35723|35626.2|35741.9|35665.9|35685.9|35615|260
1676335800000|2023-02-14 00:50:00|35723.5|35626.1|35733|35634.9|35740.3|35646.5|35696.5|35613.8|274
1676336100000|2023-02-14 00:55:00|35732.7|35634.6|35713|35627.2|35746|35640.3|35703.7|35618|365
1676336400000|2023-02-14 01:00:00|35712.9|35626.8|35725.2|35627.9|35741|35653.6|35701|35614.9|294
1676336700000|2023-02-14 01:05:00|35724.9|35627.4|35730.7|35632.9|35740.5|35651|35701|35615.5|292
1676337000000|2023-02-14 01:10:00|35730.4|35632.8|35728.1|35619.4|35739.9|35649|35699|35615.7|334
1676337300000|2023-02-14 01:15:00|35710.6|35619|35719|35625|35739|35665.5|35682.5|35619|260
1676337600000|2023-02-14 01:20:00|35723.2|35622.6|35731.2|35639.3|35748.8|35649|35706|35621.8|395
1676337900000|2023-02-14 01:25:00|35730.7|35639|35745.2|35646.5|35763.3|35659|35709|35631|344
1676338200000|2023-02-14 01:30:00|35745.1|35646.4|35746.3|35648.1|35750|35662|35706.8|35634.6|399
1676338500000|2023-02-14 01:35:00|35746.4|35648|35721.1|35640.5|35758.3|35677.5|35697.5|35625.5|343
1676338800000|2023-02-14 01:40:00|35720.2|35640|35748.7|35665|35773.6|35668.5|35701.8|35629|328
1676339100000|2023-02-14 01:45:00|35750.2|35665.4|35739.3|35659.6|35775.1|35673.3|35716.4|35640.5|295
1676339400000|2023-02-14 01:50:00|35766.1|35649.8|35726.2|35645.8|35766.1|35675.5|35695.5|35629.7|367
1676339700000|2023-02-14 01:55:00|35732.3|35646.5|35734.7|35654.8|35756.2|35659.2|35709.2|35631|302
1676340000000|2023-02-14 02:00:00|35739.6|35657.4|35752.6|35657.3|35766.7|35661.6|35730.7|35637.8|389
1676340300000|2023-02-14 02:05:00|35752.7|35657.2|35742.4|35648|35765.1|35675|35720.3|35625|447
1676340600000|2023-02-14 02:10:00|35744.8|35645.6|35747.2|35648.2|35769.6|35678.5|35698.5|35630|323
1676340900000|2023-02-14 02:15:00|35747.1|35648.3|35752|35640.8|35766|35673|35716|35633.6|275
1676341200000|2023-02-14 02:20:00|35738|35656.4|35759.2|35663.2|35770.1|35678.5|35727|35637|363
1676341500000|2023-02-14 02:25:00|35759.3|35663.1|35742.4|35664.3|35773.2|35693.5|35711.5|35649.8|295
1676341800000|2023-02-14 02:30:00|35738|35669.3|35746.7|35665|35774.3|35671|35738|35647.9|291
1676342100000|2023-02-14 02:35:00|35774.2|35665.2|35753.3|35654.6|35775.4|35674.3|35724.3|35645.2|216
1676342400000|2023-02-14 02:40:00|35771|35662|35761.5|35644.5|35771|35662|35730|35636|272
1676342700000|2023-02-14 02:45:00|35750.1|35655.4|35742.3|35641.5|35763.7|35657.7|35726.9|35635|330
1676343000000|2023-02-14 02:50:00|35757.4|35632.1|35737.8|35636.3|35767.9|35661.9|35711.9|35622.7|308
1676343300000|2023-02-14 02:55:00|35718.3|35639.3|35749.2|35630.7|35750.1|35670.5|35690.5|35620|266
1676343600000|2023-02-14 03:00:00|35749.3|35631.2|35736.1|35647.5|35755|35658|35708|35622|285
1676343900000|2023-02-14 03:05:00|35741.2|35631.9|35717.2|35648.2|35756|35679.5|35699.5|35626|218
1676344200000|2023-02-14 03:10:00|35738|35643.8|35737.4|35640.9|35752|35669.5|35689.5|35621|260
1676344500000|2023-02-14 03:15:00|35737.3|35641.2|35713.6|35634.8|35743.8|35670.5|35690.5|35617.7|249
1676344800000|2023-02-14 03:20:00|35726.3|35634.9|35734.3|35634.9|35748.2|35666.5|35686.5|35618|284
1676345100000|2023-02-14 03:25:00|35717.9|35636.9|35731.1|35620.8|35749|35666.5|35686.5|35616|194
1676345400000|2023-02-14 03:30:00|35745.1|35625.1|35722.2|35633.9|35748.4|35641.3|35711.2|35616|189
1676345700000|2023-02-14 03:35:00|35732.8|35632.9|35729|35617.6|35748.4|35651|35712.3|35616.4|161
1676346000000|2023-02-14 03:40:00|35729.2|35617.7|35722.8|35635.5|35749|35666.5|35686.5|35617.6|209
1676346300000|2023-02-14 03:45:00|35733.1|35634|35709|35629.4|35748.4|35646|35705.3|35611|225
1676346600000|2023-02-14 03:50:00|35708.7|35629.9|35715.7|35628.6|35740.9|35646.5|35690.2|35612|215
1676346900000|2023-02-14 03:55:00|35715.8|35628.7|35727.8|35630.5|35740.2|35644|35692.2|35613|218
1676347200000|2023-02-14 04:00:00|35711.4|35631.9|35719.4|35638.6|35748.8|35651|35693.9|35621.7|340
1676347500000|2023-02-14 04:05:00|35727.3|35639.2|35724.7|35630.8|35738|35663.5|35683.5|35611|317
1676347800000|2023-02-14 04:10:00|35724|35631|35719.9|35619.8|35739.9|35642.5|35688.2|35611.8|261
1676348100000|2023-02-14 04:15:00|35719.3|35619.7|35722.4|35629.2|35739.2|35639.6|35689.6|35612|221
1676348400000|2023-02-14 04:20:00|35735.7|35629.5|35708.1|35627.6|35746.8|35633|35703.7|35612.6|227
1676348700000|2023-02-14 04:25:00|35708.5|35627.7|35712|35620.6|35725.8|35643|35689.7|35603.5|237
1676349000000|2023-02-14 04:30:00|35711.4|35620.7|35712.6|35622|35728|35628.4|35695|35611.9|190
1676349300000|2023-02-14 04:35:00|35712.2|35622.1|35702.5|35625.3|35738.8|35629.1|35693.7|35608|194
1676349600000|2023-02-14 04:40:00|35702.3|35625|35707.6|35625.9|35746.4|35637.6|35687.5|35609|219
1676349900000|2023-02-14 04:45:00|35689.2|35639.2|35715.6|35605.6|35737.7|35639.2|35689.2|35605.6|173
1676350200000|2023-02-14 04:50:00|35718.8|35605.7|35718.9|35624.5|35738.4|35637|35686|35604.9|192
1676350500000|2023-02-14 04:55:00|35719.3|35609.6|35714|35612.1|35734.2|35632.8|35681|35601|194
1676350800000|2023-02-14 05:00:00|35714.1|35613.7|35696.6|35618.5|35737.7|35627.6|35692.7|35602.7|344
1676351100000|2023-02-14 05:05:00|35696.5|35618.2|35711.9|35602.3|35711.9|35627.6|35677.6|35595|370
1676351400000|2023-02-14 05:10:00|35712|35602.4|35695.3|35611.7|35719.3|35631.2|35680.4|35598.7|270
1676351700000|2023-02-14 05:15:00|35695.2|35611.6|35689.9|35616|35717.9|35641.5|35661.5|35599.6|279
1676352000000|2023-02-14 05:20:00|35702.9|35615.7|35691.8|35607.2|35718.5|35637.5|35657.5|35596.6|223
1676352300000|2023-02-14 05:25:00|35691.9|35607.3|35696.6|35612.3|35720.8|35632.4|35678|35595.4|170
1676352600000|2023-02-14 05:30:00|35696.7|35611.1|35699.8|35613.2|35717.7|35634.9|35675.5|35601.6|266
1676352900000|2023-02-14 05:35:00|35700.3|35613.5|35699.7|35614.3|35711.2|35621.7|35682|35603.8|183
1676353200000|2023-02-14 05:40:00|35699.9|35614.5|35715.1|35613|35716.7|35633.5|35680.4|35605.9|324
1676353500000|2023-02-14 05:45:00|35715.3|35613.1|35686.9|35615.1|35724.2|35642.5|35662.5|35603.1|268
1676353800000|2023-02-14 05:50:00|35686.6|35614.8|35702.1|35612.4|35712.4|35615.7|35680.3|35599.3|221
1676354100000|2023-02-14 05:55:00|35702|35612.3|35681.4|35608.2|35712|35617.4|35667.4|35599.3|248
1676354400000|2023-02-14 06:00:00|35693|35603.6|35694.1|35610.1|35718.8|35635.1|35648.4|35597.5|337
1676354700000|2023-02-14 06:05:00|35705.7|35602.9|35679.8|35629.8|35717.4|35650.5|35667.8|35602.9|304
1676355000000|2023-02-14 06:10:00|35680|35630|35679.1|35629.1|35715.7|35646.4|35660.8|35607|317
1676355300000|2023-02-14 06:15:00|35679|35629|35700.3|35626.2|35716.5|35645.2|35664|35606.1|366
1676355600000|2023-02-14 06:20:00|35700.2|35626.3|35690.7|35616|35721.2|35630.6|35680.6|35608.3|323
1676355900000|2023-02-14 06:25:00|35690.1|35615.6|35696.3|35621.4|35724.8|35643.5|35663.5|35600.2|407
1676356200000|2023-02-14 06:30:00|35696.6|35620.9|35708|35630|35722|35657.9|35667.7|35612.7|320
1676356500000|2023-02-14 06:35:00|35708.1|35630.1|35693.7|35613.2|35720.9|35650|35663|35609.3|348
1676356800000|2023-02-14 06:40:00|35693.8|35613.1|35680.5|35608.7|35707.4|35642.5|35659.5|35597|347
1676357100000|2023-02-14 06:45:00|35680.6|35608.8|35651.3|35631.3|35703.3|35633.7|35648.7|35591.2|309
1676357400000|2023-02-14 06:50:00|35650.5|35630.5|35684.9|35591|35699.5|35633.5|35643.5|35585.7|383
1676357700000|2023-02-14 06:55:00|35674.7|35584.7|35696.9|35610.7|35709.1|35630.5|35640.1|35574.3|314
1676358000000|2023-02-14 07:00:00|35697.7|35597.2|35660.5|35574.9|35704|35603.8|35645.8|35559.4|551
1676358300000|2023-02-14 07:05:00|35660.4|35575|35710.1|35660.1|35728.7|35667.2|35650.2|35563.2|514
1676358600000|2023-02-14 07:10:00|35710|35660|35733.9|35669.7|35738.9|35682.4|35693.5|35646.7|441
1676358900000|2023-02-14 07:15:00|35729.2|35660.6|35730.1|35680.1|35740.6|35696.3|35715|35649|446
1676359200000|2023-02-14 07:20:00|35730.2|35680.2|35718.4|35698.4|35739|35708.2|35710.5|35667|297
1676359500000|2023-02-14 07:25:00|35722.1|35702.1|35719|35699|35746.6|35709.5|35716.6|35676.8|448
1676359800000|2023-02-14 07:30:00|35718.9|35698.9|35727.2|35677.2|35743.8|35698.9|35702.6|35663.4|392
1676360100000|2023-02-14 07:35:00|35729.7|35679.7|35715|35695|35729.7|35700.4|35698.5|35673.1|345
1676360400000|2023-02-14 07:40:00|35711|35691|35735.2|35715.2|35755|35719.4|35710.4|35690|345
1676360700000|2023-02-14 07:45:00|35735.5|35715.5|35743.8|35723.8|35746.1|35726.1|35730.3|35710.3|342
1676361000000|2023-02-14 07:50:00|35743.5|35723.5|35758.8|35738.8|35763.5|35743.5|35734.3|35714.3|410
1676361300000|2023-02-14 07:55:00|35756|35736|35805.4|35785.4|35843.3|35800|35753.6|35733.6|447
1676361600000|2023-02-14 08:00:00|35805.3|35785.3|35776.8|35756.8|35810.9|35790.9|35774.7|35754.7|596
1676361900000|2023-02-14 08:05:00|35775.9|35755.9|35746.6|35726.6|35788.1|35768.1|35737.3|35717.3|501
1676362200000|2023-02-14 08:10:00|35747.2|35727.2|35746.2|35726.2|35764.3|35744.3|35744.3|35724.3|500
1676362500000|2023-02-14 08:15:00|35746.3|35726.3|35741|35721|35757.5|35737.5|35710.7|35690.7|437
1676362800000|2023-02-14 08:20:00|35740.8|35720.8|35696.7|35676.7|35743.7|35723.7|35693.7|35673.7|389
1676363100000|2023-02-14 08:25:00|35697|35677|35698.9|35678.9|35708.8|35688.8|35690.6|35670.6|414
1676363400000|2023-02-14 08:30:00|35699.1|35679.1|35674.9|35654.9|35700.8|35680.8|35669.9|35649.9|392
1676363700000|2023-02-14 08:35:00|35674.7|35654.7|35698.8|35678.8|35699.3|35679.3|35674|35654|402
1676364000000|2023-02-14 08:40:00|35699|35679|35688.4|35668.4|35701.2|35681.2|35688.4|35668.4|439
1676364300000|2023-02-14 08:45:00|35688.2|35668.2|35650.7|35630.7|35693.1|35673.1|35648.4|35628.4|354
1676364600000|2023-02-14 08:50:00|35649|35629|35598.2|35578.2|35655.5|35635.5|35588.5|35568.5|432
1676364900000|2023-02-14 08:55:00|35597.7|35577.7|35537.7|35517.7|35597.7|35577.7|35513.5|35493.5|629
1676365200000|2023-02-14 09:00:00|35535.5|35515.5|35502.9|35482.9|35538.6|35518.6|35493.5|35473.5|620
1676365500000|2023-02-14 09:05:00|35502.8|35482.8|35573.9|35553.9|35603.2|35562.6|35500|35480|485
1676365800000|2023-02-14 09:10:00|35574.8|35554.8|35588.6|35568.6|35611.1|35591.1|35574.8|35554.8|406
1676366100000|2023-02-14 09:15:00|35587.4|35567.4|35599.7|35579.7|35599.7|35579.7|35565|35545|397
1676366400000|2023-02-14 09:20:00|35598.8|35578.8|35613.1|35593.1|35635.2|35615.2|35596.9|35576.9|383
1676366700000|2023-02-14 09:25:00|35612.7|35592.7|35579.5|35559.5|35630.2|35610.2|35579.5|35559.5|458
1676367000000|2023-02-14 09:30:00|35579.9|35559.9|35585.5|35565.5|35597.2|35577.2|35557.7|35537.7|509
1676367300000|2023-02-14 09:35:00|35585.1|35565.1|35588.9|35568.9|35611.5|35591.5|35583.2|35563.2|374
1676367600000|2023-02-14 09:40:00|35589.4|35569.4|35613.9|35593.9|35616.2|35596.2|35584.7|35564.7|416
1676367900000|2023-02-14 09:45:00|35613.1|35593.1|35630.6|35610.6|35631.8|35611.8|35611.9|35591.9|343
1676368200000|2023-02-14 09:50:00|35629.6|35609.6|35561.2|35541.2|35632|35612|35551.9|35531.9|375
1676368500000|2023-02-14 09:55:00|35558.7|35538.7|35553.2|35533.2|35566.8|35546.8|35538.5|35518.5|494
1676368800000|2023-02-14 10:00:00|35552.3|35532.3|35547.3|35527.3|35556.2|35536.2|35527.2|35507.2|534
1676369100000|2023-02-14 10:05:00|35545.7|35525.7|35565.3|35545.3|35565.3|35545.3|35538.6|35518.6|364
1676369400000|2023-02-14 10:10:00|35565.2|35545.2|35565.6|35545.6|35577.6|35557.6|35554.9|35534.9|344
1676369700000|2023-02-14 10:15:00|35565.5|35545.5|35533.8|35513.8|35577|35557|35529.8|35509.8|307
1676370000000|2023-02-14 10:20:00|35535.6|35515.6|35550.1|35530.1|35554.9|35534.9|35525.7|35505.7|314
1676370300000|2023-02-14 10:25:00|35550|35530|35559.4|35539.4|35595.6|35575.6|35547.9|35527.9|415
1676370600000|2023-02-14 10:30:00|35559.7|35539.7|35549.3|35529.3|35564.7|35544.7|35537.4|35517.4|432
1676370900000|2023-02-14 10:35:00|35544.8|35524.8|35554.7|35534.7|35583.2|35563.2|35543.8|35523.8|377
1676371200000|2023-02-14 10:40:00|35557.2|35537.2|35565.7|35545.7|35568.6|35548.6|35540.5|35520.5|382
1676371500000|2023-02-14 10:45:00|35568.9|35548.9|35576|35556|35580.2|35560.2|35556|35536|314
1676371800000|2023-02-14 10:50:00|35574.4|35554.4|35566.8|35546.8|35574.4|35554.4|35553.6|35533.6|325
1676372100000|2023-02-14 10:55:00|35568.9|35548.9|35522.8|35502.8|35571.2|35551.2|35502|35482|450
1676372400000|2023-02-14 11:00:00|35521|35501|35520|35500|35541|35521|35517.9|35497.9|337
1676372700000|2023-02-14 11:05:00|35520.1|35500.1|35510.1|35490.1|35525.7|35505.7|35498.1|35478.1|342
1676373000000|2023-02-14 11:10:00|35510.8|35490.8|35529|35509|35544.8|35524.8|35504.5|35484.5|394
1676373300000|2023-02-14 11:15:00|35528.5|35508.5|35513.4|35493.4|35529.5|35509.5|35502.7|35482.7|346
1676373600000|2023-02-14 11:20:00|35513.6|35493.6|35493|35473|35515.6|35495.6|35493|35473|380
1676373900000|2023-02-14 11:25:00|35493.2|35473.2|35454.4|35434.4|35500.2|35480.2|35442.3|35422.3|414
1676374200000|2023-02-14 11:30:00|35445.5|35425.5|35448.5|35428.5|35455.5|35435.5|35427.3|35407.3|411
1676374500000|2023-02-14 11:35:00|35448.7|35428.7|35440|35420|35448.7|35428.7|35430|35410|303
1676374800000|2023-02-14 11:40:00|35439.4|35419.4|35438|35418|35442.3|35422.3|35424|35404|260
1676375100000|2023-02-14 11:45:00|35438.5|35418.5|35443.3|35423.3|35460.5|35440.5|35421.4|35401.4|395
1676375400000|2023-02-14 11:50:00|35443.4|35423.4|35458.9|35438.9|35467|35447|35442.8|35422.8|366
1676375700000|2023-02-14 11:55:00|35458.8|35438.8|35485.4|35465.4|35488.6|35468.6|35454.6|35434.6|365
1676376000000|2023-02-14 12:00:00|35484.8|35464.8|35514.6|35494.6|35520.3|35500.3|35484.8|35464.8|403
1676376300000|2023-02-14 12:05:00|35514.5|35494.5|35517.7|35497.7|35520.6|35500.6|35496.5|35476.5|427
1676376600000|2023-02-14 12:10:00|35517.1|35497.1|35522.3|35502.3|35534|35514|35515.4|35495.4|404
1676376900000|2023-02-14 12:15:00|35522.2|35502.2|35515.5|35495.5|35546.4|35526.4|35514.7|35494.7|380
1676377200000|2023-02-14 12:20:00|35515.3|35495.3|35517.2|35497.2|35521.5|35501.5|35510|35490|341
1676377500000|2023-02-14 12:25:00|35517.3|35497.3|35479.9|35459.9|35517.9|35497.9|35467.7|35447.7|474
1676377800000|2023-02-14 12:30:00|35480.2|35460.2|35542|35522|35542.9|35522.9|35476.2|35456.2|408
1676378100000|2023-02-14 12:35:00|35543|35523|35580.6|35560.6|35582.1|35562.1|35527|35507|395
1676378400000|2023-02-14 12:40:00|35581.4|35561.4|35567.7|35547.7|35584.5|35564.5|35554.9|35534.9|445
1676378700000|2023-02-14 12:45:00|35567.8|35547.8|35563.7|35543.7|35571|35551|35557|35537|425
1676379000000|2023-02-14 12:50:00|35563.6|35543.6|35568.4|35548.4|35573.8|35553.8|35545.2|35525.2|402
1676379300000|2023-02-14 12:55:00|35568.6|35548.6|35579.7|35559.7|35588.2|35568.2|35567.4|35547.4|542
1676379600000|2023-02-14 13:00:00|35580.3|35560.3|35548.1|35528.1|35580.3|35560.3|35546.2|35526.2|434
1676379900000|2023-02-14 13:05:00|35547.9|35527.9|35548.6|35528.6|35579.5|35559.5|35540.5|35520.5|458
1676380200000|2023-02-14 13:10:00|35548.7|35528.7|35556.4|35536.4|35560.9|35540.9|35535.4|35515.4|466
1676380500000|2023-02-14 13:15:00|35555.3|35535.3|35528.8|35508.8|35591.7|35571.7|35493|35473|598
1676380800000|2023-02-14 13:20:00|35550|35487|35443.8|35423.8|35550|35516.1|35434.4|35392.4|592
1676381100000|2023-02-14 13:25:00|35471|35398.4|35489.9|35369.9|35521.4|35435.8|35453.8|35369.9|625
1676381400000|2023-02-14 13:30:00|35496|35393|35313.3|35225.8|35639.4|35519.4|35258.1|35159.1|835
1676381700000|2023-02-14 13:35:00|35310.8|35227|35335.9|35315.9|35347.4|35327.4|35212.9|35165.8|833
1676382000000|2023-02-14 13:40:00|35334.4|35314.4|35342.6|35322.6|35385.5|35365.5|35268.3|35248.3|816
1676382300000|2023-02-14 13:45:00|35345.7|35325.7|35239.8|35219.8|35381.9|35361.9|35239.8|35219.8|782
1676382600000|2023-02-14 13:50:00|35238.7|35218.7|35352.9|35332.9|35370.2|35350.2|35222.2|35202.2|797
1676382900000|2023-02-14 13:55:00|35350.9|35330.9|35328.9|35308.9|35359.5|35339.5|35296.5|35276.5|1038
1676383200000|2023-02-14 14:00:00|35332.1|35312.1|35329.3|35309.3|35348.9|35328.9|35292.8|35272.8|1060
1676383500000|2023-02-14 14:05:00|35328.7|35308.7|35400.7|35380.7|35406.6|35386.6|35316|35296|1038
1676383800000|2023-02-14 14:10:00|35404.2|35384.2|35468.5|35448.5|35469.2|35449.2|35400.6|35380.6|997
1676384100000|2023-02-14 14:15:00|35470.4|35450.4|35498.3|35478.3|35537.8|35517.8|35444.8|35424.8|1000
1676384400000|2023-02-14 14:20:00|35498.4|35478.4|35527.1|35507.1|35531.1|35511.1|35485.1|35465.1|934
1676384700000|2023-02-14 14:25:00|35527.3|35507.3|35539.3|35519.3|35582.5|35545.6|35470.7|35439.8|962
1676385000000|2023-02-14 14:30:00|35539.2|35519.2|35651.8|35631.8|35672.2|35652.2|35539.2|35519.2|1064
1676385300000|2023-02-14 14:35:00|35651.9|35631.9|35577.1|35557.1|35666.1|35646.1|35571.5|35551.5|1038
1676385600000|2023-02-14 14:40:00|35578.3|35558.3|35575.5|35555.5|35590.2|35570.2|35547.3|35527.3|977
1676385900000|2023-02-14 14:45:00|35574.3|35554.3|35454.9|35434.9|35574.5|35554.5|35432.6|35402.5|976
1676386200000|2023-02-14 14:50:00|35455.9|35435.9|35431.7|35411.7|35467.9|35447.9|35396.6|35362|949
1676386500000|2023-02-14 14:55:00|35431.2|35411.2|35389.4|35369.4|35431.2|35411.2|35382.8|35362.8|908
1676386800000|2023-02-14 15:00:00|35389.8|35369.8|35265.5|35245.5|35393.2|35373.2|35222.7|35191.6|976
1676387100000|2023-02-14 15:05:00|35263.1|35243.1|35197.4|35177.4|35274.6|35254.6|35191.6|35171.6|834
1676387400000|2023-02-14 15:10:00|35195.2|35175.2|35152.3|35132.3|35206.8|35186.8|35129.3|35088.5|942
1676387700000|2023-02-14 15:15:00|35152.2|35132.2|35169.7|35149.7|35174.4|35154.4|35107.1|35082.1|844
1676388000000|2023-02-14 15:20:00|35169.5|35149.5|35139.9|35119.9|35169.5|35149.5|35111.9|35091.9|798
1676388300000|2023-02-14 15:25:00|35139.3|35119.3|35189.5|35169.5|35195.4|35175.4|35125.5|35105.5|813
1676388600000|2023-02-14 15:30:00|35190.2|35170.2|35188.1|35168.1|35248.4|35228.4|35177.8|35157.8|882
1676388900000|2023-02-14 15:35:00|35188.4|35168.4|35303.1|35283.1|35310|35290|35187.7|35167.7|898
1676389200000|2023-02-14 15:40:00|35303.5|35283.5|35382.1|35362.1|35456.4|35401.4|35296.5|35276.5|972
1676389500000|2023-02-14 15:45:00|35382.4|35362.4|35378.2|35358.2|35424.4|35404.4|35373.7|35353.7|953
1676389800000|2023-02-14 15:50:00|35374.8|35354.8|35452.1|35432.1|35469.8|35449.8|35367.7|35347.7|853
1676390100000|2023-02-14 15:55:00|35452.2|35432.2|35370.6|35350.6|35462.9|35442.9|35360.9|35340.9|837
1676390400000|2023-02-14 16:00:00|35370.3|35350.3|35318.2|35298.2|35371.5|35351.5|35296.1|35276.1|866
1676390700000|2023-02-14 16:05:00|35318.5|35298.5|35372.3|35352.3|35373.7|35353.7|35305.7|35285.7|887
1676391000000|2023-02-14 16:10:00|35371.7|35351.7|35379|35359|35396.4|35376.4|35324.5|35304.5|779
1676391300000|2023-02-14 16:15:00|35379.8|35359.8|35335.5|35315.5|35408|35388|35323|35303|858
1676391600000|2023-02-14 16:20:00|35336|35316|35336.5|35316.5|35361.4|35341.4|35334.3|35314.3|763
1676391900000|2023-02-14 16:25:00|35336.2|35316.2|35419.4|35399.4|35424.2|35404.2|35330.4|35310.4|844
1676392200000|2023-02-14 16:30:00|35419.5|35399.5|35425.7|35354.7|35449.8|35419.5|35385.9|35348.4|883
1676392500000|2023-02-14 16:35:00|35425.5|35354.5|35424.1|35404.1|35452.3|35424.6|35394.7|35328.9|794
1676392800000|2023-02-14 16:40:00|35423.7|35403.7|35486.1|35466.1|35501.1|35481.1|35416.4|35387.5|722
1676393100000|2023-02-14 16:45:00|35487.2|35467.2|35454.2|35434.2|35511.5|35485.2|35430.2|35410.2|744
1676393400000|2023-02-14 16:50:00|35450.8|35430.8|35417.2|35397.2|35458.7|35438.7|35399.1|35357.6|713
1676393700000|2023-02-14 16:55:00|35418.6|35398.6|35400.6|35380.6|35447|35409.1|35391.5|35371.5|772
1676394000000|2023-02-14 17:00:00|35398.8|35378.8|35404.8|35354.8|35419.9|35385.2|35373.7|35349|787
1676394300000|2023-02-14 17:05:00|35387.2|35367.2|35402.5|35382.5|35441.6|35394.6|35387.2|35351.8|661
1676394600000|2023-02-14 17:10:00|35402.6|35382.6|35392|35372|35420.8|35400.8|35383.5|35345.6|609
1676394900000|2023-02-14 17:15:00|35392.1|35372.1|35405.5|35385.5|35434.8|35395.9|35379.4|35358.1|609
1676395200000|2023-02-14 17:20:00|35407.3|35387.3|35421.7|35401.7|35445.4|35404.8|35402.3|35359.1|581
1676395500000|2023-02-14 17:25:00|35421.8|35401.8|35420.4|35400.4|35449|35407.2|35400.9|35350|538
1676395800000|2023-02-14 17:30:00|35420.5|35400.5|35411.6|35391.6|35453.2|35415.6|35410.5|35358|512
1676396100000|2023-02-14 17:35:00|35411.5|35391.5|35405|35385|35431.1|35391.5|35391.4|35349|543
1676396400000|2023-02-14 17:40:00|35405.2|35385.2|35443.4|35376.1|35443.4|35401.3|35397.6|35348|526
1676396700000|2023-02-14 17:45:00|35431.5|35376.6|35414.1|35394.1|35441.8|35402.4|35401|35368.8|497
1676397000000|2023-02-14 17:50:00|35416.2|35396.2|35424.5|35404.5|35442|35409.5|35411.6|35370.5|402
1676397300000|2023-02-14 17:55:00|35425.1|35405.1|35390.9|35370.9|35432|35412|35390.4|35355.4|478
1676397600000|2023-02-14 18:00:00|35388.6|35368.6|35340.7|35277.5|35402.5|35373.2|35329.5|35256.4|752
1676397900000|2023-02-14 18:05:00|35348.3|35266.7|35296.8|35276.8|35377|35311|35285.8|35261.7|637
1676398200000|2023-02-14 18:10:00|35296.7|35276.7|35252.7|35232.7|35337.7|35317.7|35252.7|35231|632
1676398500000|2023-02-14 18:15:00|35247.8|35227.8|35232.2|35212.2|35252.3|35232.3|35220.3|35200.3|609
1676398800000|2023-02-14 18:20:00|35233.9|35213.9|35188.9|35168.9|35233.9|35213.9|35154.6|35105.6|616
1676399100000|2023-02-14 18:25:00|35188.2|35168.2|35211|35191|35225.4|35205.4|35127.1|35086.4|612
1676399400000|2023-02-14 18:30:00|35216.5|35196.5|35197.2|35177.2|35219.9|35199.9|35180.9|35160.9|579
1676399700000|2023-02-14 18:35:00|35197.3|35177.3|35198.6|35178.6|35208.6|35188.6|35185.5|35165.5|498
1676400000000|2023-02-14 18:40:00|35198.7|35178.7|35223.1|35203.1|35225.6|35205.6|35191|35171|445
1676400300000|2023-02-14 18:45:00|35223|35203|35234.1|35214.1|35234.7|35214.7|35203.4|35183.4|454
1676400600000|2023-02-14 18:50:00|35234.2|35214.2|35219.7|35199.7|35234.2|35214.2|35215.8|35195.8|379
1676400900000|2023-02-14 18:55:00|35217.3|35197.3|35252.9|35232.9|35260.3|35240.3|35207.5|35187.5|478
1676401200000|2023-02-14 19:00:00|35252.8|35232.8|35251.2|35231.2|35266.1|35246.1|35236.3|35216.3|540
1676401500000|2023-02-14 19:05:00|35249.7|35229.7|35268.5|35248.5|35288.5|35268.5|35246.7|35226.7|689
1676401800000|2023-02-14 19:10:00|35267.4|35247.4|35257.3|35237.3|35267.7|35247.7|35253.9|35233.9|522
1676402100000|2023-02-14 19:15:00|35257.4|35237.4|35253.7|35233.7|35257.9|35237.9|35248.3|35228.3|493
1676402400000|2023-02-14 19:20:00|35253.5|35233.5|35244.4|35224.4|35273.3|35253.3|35239.5|35219.5|404
1676402700000|2023-02-14 19:25:00|35244.2|35224.2|35242.7|35222.7|35251|35231|35235.6|35215.6|456
1676403000000|2023-02-14 19:30:00|35242.6|35222.6|35230.2|35210.2|35244.3|35224.3|35227.9|35207.9|424
1676403300000|2023-02-14 19:35:00|35230.5|35210.5|35223.6|35203.6|35232.5|35212.5|35220.7|35200.7|356
1676403600000|2023-02-14 19:40:00|35224|35204|35222.1|35202.1|35229.5|35209.5|35217.5|35197.5|352
1676403900000|2023-02-14 19:45:00|35222|35202|35218.1|35198.1|35226.6|35206.6|35209.5|35189.5|414
1676404200000|2023-02-14 19:50:00|35216|35196|35214.9|35194.9|35225.9|35205.9|35214|35194|385
1676404500000|2023-02-14 19:55:00|35215.1|35195.1|35213.9|35193.9|35218.8|35198.8|35203.4|35183.4|396
1676404800000|2023-02-14 20:00:00|35213.7|35193.7|35216.5|35196.5|35224.1|35204.1|35213.2|35193.2|369
1676405100000|2023-02-14 20:05:00|35215.8|35195.8|35231.2|35211.2|35273.1|35253.1|35212.8|35192.8|368
1676405400000|2023-02-14 20:10:00|35231.4|35211.4|35231|35211|35242.8|35222.8|35220.7|35200.7|471
1676405700000|2023-02-14 20:15:00|35225.7|35205.7|35224.4|35204.4|35235.7|35215.7|35214|35194|362
1676406000000|2023-02-14 20:20:00|35224.3|35204.3|35224.2|35204.2|35227.1|35207.1|35216.6|35196.6|233
1676406300000|2023-02-14 20:25:00|35224.3|35204.3|35222.7|35202.7|35229.5|35209.5|35216|35196|220
1676406600000|2023-02-14 20:30:00|35222.8|35202.8|35222.6|35202.6|35244|35211.5|35215.2|35179|374
1676406900000|2023-02-14 20:35:00|35221.4|35201.4|35238.7|35218.7|35274.7|35235.2|35221.4|35167.7|489
1676407200000|2023-02-14 20:40:00|35238.6|35218.6|35215.2|35195.2|35259|35219.5|35215.2|35186|375
1676407500000|2023-02-14 20:45:00|35226.1|35206.1|35242.8|35222.8|35264.7|35224.5|35211.8|35182|463
1676407800000|2023-02-14 20:50:00|35263.9|35213.9|35267|35247|35291.6|35249.5|35250.8|35204.7|452
1676408100000|2023-02-14 20:55:00|35266.1|35246.1|35304.5|35228.7|35312|35268.7|35262.5|35209|498
1676408400000|2023-02-14 21:00:00|35282|35262|35259.3|35239.3|35305.1|35263.9|35252.8|35204.7|432
1676408700000|2023-02-14 21:05:00|35259.4|35239.4|35237.7|35157.1|35288.5|35249.1|35207.2|35139|303
1676409000000|2023-02-14 21:10:00|35237.6|35157|35240.6|35143.9|35272.7|35181.9|35201.7|35124.7|220
1676409300000|2023-02-14 21:15:00|35240.5|35144.1|35215.1|35165.1|35270.1|35184.2|35197|35128|182
1676409600000|2023-02-14 21:20:00|35215|35165|35232.2|35165.5|35253|35181.9|35193.6|35129|206
1676409900000|2023-02-14 21:25:00|35232.1|35165.6|35241|35162.1|35272.4|35192.1|35208.8|35141.8|279
1676410200000|2023-02-14 21:30:00|35242.1|35160.3|35240.5|35166.8|35269.7|35185.8|35201.7|35144|259
1676410500000|2023-02-14 21:35:00|35244.7|35166.7|35255.6|35169.6|35264.4|35178.5|35225.6|35154|189
1676410800000|2023-02-14 21:40:00|35254.8|35169.1|35261.3|35163.9|35275.9|35181.4|35223.4|35155.9|276
1676411100000|2023-02-14 21:45:00|35261.4|35169.5|35262.3|35161.6|35272.7|35174.2|35236.5|35147.1|784
1676411400000|2023-02-14 21:50:00|35261|35160.4|35270.6|35150.6|35300.3|35182.2|35232.3|35132.7|896
1676411700000|2023-02-14 21:55:00|35266.9|35146.9|35281.4|35161.4|35300|35182.3|35264.3|35144.3|674
1676412000000|2023-02-14 22:00:00|35284.1|35164.1|35249.2|35129.2|35285.5|35165.5|35248.7|35128.7|80
1676412300000|2023-02-14 22:05:00|35252.6|35132.6|35258.4|35138.4|35263.7|35143.7|35239.9|35119.9|35
1676412600000|2023-02-14 22:10:00|35255.4|35135.4|35239|35119|35270.6|35150.6|35233.1|35113.1|156
1676412900000|2023-02-14 22:15:00|35241.7|35121.7|35241.8|35121.8|35246.6|35126.6|35227.3|35107.3|65
1676413200000|2023-02-14 22:20:00|35241.6|35121.6|35240.8|35120.8|35247.8|35127.8|35223.9|35103.9|61
1676413500000|2023-02-14 22:25:00|35243|35123|35234.6|35114.6|35243.9|35123.9|35224.9|35104.9|64
1676413800000|2023-02-14 22:30:00|35242.3|35122.3|35243.7|35123.7|35252.8|35132.8|35229.3|35109.3|115
1676414100000|2023-02-14 22:35:00|35247.5|35127.5|35240.1|35120.1|35253.8|35133.8|35235.6|35115.6|135
1676414400000|2023-02-14 22:40:00|35236.9|35116.9|35244.2|35124.2|35250.4|35130.4|35228.1|35108.1|150
1676414700000|2023-02-14 22:45:00|35242.5|35122.5|35245.6|35125.6|35248.7|35128.7|35230|35110|109
1676415000000|2023-02-14 22:50:00|35242.1|35122.1|35247.6|35127.6|35248.1|35128.1|35230.7|35110.7|137
1676415300000|2023-02-14 22:55:00|35247.8|35127.8|35234.5|35114.5|35250|35130|35217.5|35097.5|139
1676415600000|2023-02-14 23:00:00|35235.2|35115.2|35233.7|35113.7|35262.6|35142.6|35216.3|35096.3|461
1676415900000|2023-02-14 23:05:00|35233.8|35113.8|35229.7|35109.7|35245.6|35125.6|35220.7|35100.7|203
1676416200000|2023-02-14 23:10:00|35231.7|35111.7|35237.3|35117.3|35251.4|35139|35219.4|35099.4|226
1676416500000|2023-02-14 23:15:00|35237.9|35117.9|35242.3|35122.3|35246.5|35136|35220.2|35100.2|236
1676416800000|2023-02-14 23:20:00|35242.1|35122.1|35234.6|35114.6|35248|35137|35223.4|35103.4|164
1676417100000|2023-02-14 23:25:00|35234.1|35114.1|35248|35128|35256.2|35136.2|35214.7|35094.7|266
1676417400000|2023-02-14 23:30:00|35239.5|35119.5|35232|35112|35248.5|35128.5|35217.4|35097.4|268
1676417700000|2023-02-14 23:35:00|35243.7|35123.7|35242.4|35122.4|35256.8|35141|35219|35102.4|250
1676418000000|2023-02-14 23:40:00|35242.5|35122.5|35237.8|35117.8|35248.3|35143|35225|35109.7|205
1676418300000|2023-02-14 23:45:00|35234.5|35114.5|35245.2|35125.2|35247.6|35127.6|35228.8|35108.8|162
1676418600000|2023-02-14 23:50:00|35244.9|35124.9|35245.8|35125.8|35249.3|35129.3|35239.5|35119.5|158
1676418900000|2023-02-14 23:55:00|35240.4|35120.4|35242.2|35122.2|35249.4|35137|35236|35116|150
1676419200000|2023-02-15 00:00:00|35242.1|35122.1|35244.6|35124.6|35248.7|35131.9|35236.4|35116.8|249
1676419500000|2023-02-15 00:05:00|35244.5|35124.5|35283.5|35163.5|35298.4|35188|35223|35123.3|355
1676419800000|2023-02-15 00:10:00|35283.4|35163.4|35292.3|35172.3|35297.3|35194|35261|35156.4|310
1676420100000|2023-02-15 00:15:00|35292.2|35172.2|35288.1|35168.1|35296.1|35187|35268.2|35148.2|598
1676420400000|2023-02-15 00:20:00|35288.7|35168.7|35282|35162|35299.3|35187|35263|35160.7|284
1676420700000|2023-02-15 00:25:00|35282.1|35162.1|35269.2|35149.2|35287.3|35187|35245|35125|389
1676421000000|2023-02-15 00:30:00|35269.3|35149.3|35274.2|35175.3|35293.1|35176|35258.6|35138.6|305
1676421300000|2023-02-15 00:35:00|35275.5|35176|35275.9|35175.1|35297.4|35209.5|35259.5|35156.5|414
1676421600000|2023-02-15 00:40:00|35276|35175.2|35272.7|35186.8|35290.9|35195.1|35264|35147.3|271
1676421900000|2023-02-15 00:45:00|35272.8|35186.9|35273.2|35182.7|35294.5|35197.7|35257.7|35146.8|379
1676422200000|2023-02-15 00:50:00|35271.3|35192.2|35264.3|35168.9|35284.5|35192.2|35241.5|35144.1|385
1676422500000|2023-02-15 00:55:00|35264.8|35169.3|35263.1|35151.5|35269.2|35191|35241|35136.3|253
1676422800000|2023-02-15 01:00:00|35263|35151.6|35265.5|35145.5|35289.9|35197|35247|35144.7|317
1676423100000|2023-02-15 01:05:00|35253.8|35182.4|35257.2|35172.4|35280.8|35185.6|35235|35128.3|305
1676423400000|2023-02-15 01:10:00|35255.7|35172.3|35257.6|35157|35278.8|35203.5|35223.5|35143.5|333
1676423700000|2023-02-15 01:15:00|35257.5|35156.9|35250.8|35166.4|35280|35176.7|35246|35134.5|297
1676424000000|2023-02-15 01:20:00|35251.7|35166.2|35252.8|35153.3|35279|35169.8|35242.6|35134.6|289
1676424300000|2023-02-15 01:25:00|35252.1|35152.9|35271.4|35152.6|35275.8|35187|35237|35132.3|280
1676424600000|2023-02-15 01:30:00|35261.5|35152.7|35250.5|35154.3|35275.4|35173.4|35242.1|35128.4|294
1676424900000|2023-02-15 01:35:00|35249.9|35154|35262.6|35142.6|35272.9|35186|35236|35127.7|343
1676425200000|2023-02-15 01:40:00|35262.5|35142.5|35259|35160.9|35276.9|35176.3|35247.9|35138.5|400
1676425500000|2023-02-15 01:45:00|35259.1|35161.3|35273.4|35153.4|35285.1|35184.2|35253.9|35143.7|335
1676425800000|2023-02-15 01:50:00|35284.8|35167.4|35278|35168.3|35286.4|35186.6|35262.2|35153.3|388
1676426100000|2023-02-15 01:55:00|35278.1|35168.4|35276.7|35171|35285.9|35188.9|35265.2|35156.9|345
1676426400000|2023-02-15 02:00:00|35266.9|35169.2|35291.8|35185.4|35298.7|35188.4|35266.9|35155.2|384
1676426700000|2023-02-15 02:05:00|35291.7|35185.2|35302.3|35186.3|35307.9|35195.1|35286.4|35168.8|366
1676427000000|2023-02-15 02:10:00|35302.2|35186.2|35307.8|35194.4|35313.6|35200.5|35292.4|35178|345
1676427300000|2023-02-15 02:15:00|35307.7|35194.3|35339.3|35239.2|35350.1|35246.7|35292.9|35176.9|419
1676427600000|2023-02-15 02:20:00|35339.4|35238.9|35339|35243.4|35348.8|35246.5|35325.5|35226.8|401
1676427900000|2023-02-15 02:25:00|35338.9|35243.3|35350.3|35250.8|35363.8|35252.3|35328.9|35223.1|476
1676428200000|2023-02-15 02:30:00|35350.4|35250.9|35346.9|35245.3|35359.8|35275.5|35325.5|35231.7|380
1676428500000|2023-02-15 02:35:00|35347|35245.4|35351|35254.3|35364.3|35269.1|35341.6|35231.3|363
1676428800000|2023-02-15 02:40:00|35355.4|35237.6|35358.6|35254|35373.5|35264.3|35346.8|35237.6|354
1676429100000|2023-02-15 02:45:00|35359|35254.4|35363.5|35263.1|35373.6|35268.9|35347.4|35240.3|398
1676429400000|2023-02-15 02:50:00|35363.9|35263.4|35360.1|35256|35373.1|35271.9|35351.1|35239.8|304
1676429700000|2023-02-15 02:55:00|35360|35255.9|35364.1|35244.1|35371.5|35263|35337.8|35235.5|492
1676430000000|2023-02-15 03:00:00|35364|35244|35362.8|35263.9|35368.7|35274.1|35346.5|35238.1|373
1676430300000|2023-02-15 03:05:00|35364.6|35263.1|35363.7|35261.6|35374.9|35273.4|35344.9|35242|377
1676430600000|2023-02-15 03:10:00|35357.8|35254.1|35355.4|35250.2|35374.4|35269.3|35349|35234.9|452
1676430900000|2023-02-15 03:15:00|35355.5|35250.3|35345.8|35261.7|35370.4|35272.6|35341.5|35224.9|342
1676431200000|2023-02-15 03:20:00|35346|35261.9|35357.1|35252.9|35370.7|35268.5|35338.7|35235.9|363
1676431500000|2023-02-15 03:25:00|35357|35252.8|35359.8|35259.7|35370.8|35261.2|35348.5|35241.5|290
1676431800000|2023-02-15 03:30:00|35340.7|35256.8|35368.2|35269.9|35374|35275.7|35340.7|35236.9|401
1676432100000|2023-02-15 03:35:00|35368.3|35269.6|35378.5|35258.5|35387.4|35277.5|35361.7|35246.2|335
1676432400000|2023-02-15 03:40:00|35378.4|35258.4|35396|35294.8|35411.4|35313.7|35364.9|35256.2|421
1676432700000|2023-02-15 03:45:00|35396.1|35294.9|35397|35296.8|35412.5|35316.5|35387.7|35276.9|399
1676433000000|2023-02-15 03:50:00|35397.1|35296.7|35391|35299.6|35405.4|35314.8|35385.4|35283|342
1676433300000|2023-02-15 03:55:00|35391.2|35299.7|35402.8|35308.6|35412.7|35330.3|35380.3|35283|371
1676433600000|2023-02-15 04:00:00|35402.7|35308.5|35405.3|35312.9|35418.2|35324.8|35396.5|35289.5|378
1676433900000|2023-02-15 04:05:00|35405.8|35313|35411.9|35316.6|35420.9|35330.9|35402.1|35299.1|333
1676434200000|2023-02-15 04:10:00|35412.3|35316.9|35409.4|35317|35422.1|35329|35390|35297|239
1676434500000|2023-02-15 04:15:00|35409.2|35317.1|35415.5|35300.2|35417.4|35324.2|35403.3|35291.7|295
1676434800000|2023-02-15 04:20:00|35409.8|35321.2|35405.5|35313.7|35418.3|35321.2|35399.7|35292|305
1676435100000|2023-02-15 04:25:00|35405.3|35313.4|35404.1|35300.5|35416|35316.5|35390.4|35289|378
1676435400000|2023-02-15 04:30:00|35403.1|35300.2|35396.4|35307.6|35412.6|35316.6|35389.7|35289|317
1676435700000|2023-02-15 04:35:00|35396.6|35307.7|35397.6|35308.2|35406.1|35331.3|35381.3|35287.3|289
1676436000000|2023-02-15 04:40:00|35397.7|35308.3|35407.1|35303.3|35415.8|35339.4|35389.4|35291|243
1676436300000|2023-02-15 04:45:00|35407|35303.4|35406.3|35314.8|35418.9|35340.2|35390.2|35301.6|284
1676436600000|2023-02-15 04:50:00|35406.4|35315|35406.2|35316.7|35420.5|35325.6|35393.8|35296|300
1676436900000|2023-02-15 04:55:00|35405.9|35316.4|35414.3|35303.5|35419.8|35323.3|35399.3|35293.6|224
1676437200000|2023-02-15 05:00:00|35404.5|35313.6|35399.5|35304.9|35416.5|35329.7|35392.3|35296.7|325
1676437500000|2023-02-15 05:05:00|35399.6|35305|35397.4|35305.5|35407.8|35309.6|35391.5|35286.4|322
1676437800000|2023-02-15 05:10:00|35397.1|35305.1|35398.5|35305.1|35411.6|35322.5|35385.9|35288.6|328
1676438100000|2023-02-15 05:15:00|35398.4|35296.5|35401.4|35310.9|35411|35325.3|35390.2|35287.9|342
1676438400000|2023-02-15 05:20:00|35401|35310.5|35397.9|35304.8|35413.1|35324.9|35396.6|35294.3|331
1676438700000|2023-02-15 05:25:00|35398|35304.9|35418.4|35309.7|35422.3|35333.7|35397.9|35292.5|334
1676439000000|2023-02-15 05:30:00|35418.5|35309.8|35413.4|35312.5|35423.6|35325.5|35395.5|35301.8|378
1676439300000|2023-02-15 05:35:00|35413.1|35312.2|35410.6|35312.5|35426.9|35326.6|35390|35301.1|323
1676439600000|2023-02-15 05:40:00|35403|35307.8|35407.1|35316.7|35425.3|35328.4|35387.7|35301.3|372
1676439900000|2023-02-15 05:45:00|35416.3|35310.7|35422.3|35316.9|35432.5|35330.4|35399.5|35305.9|257
1676440200000|2023-02-15 05:50:00|35412.5|35316.8|35404.1|35321.7|35431.1|35334.6|35400.1|35306.3|433
1676440500000|2023-02-15 05:55:00|35411.2|35313.6|35412.8|35321.1|35429|35332.4|35400.7|35300.7|469
1676440800000|2023-02-15 06:00:00|35410.4|35317|35409.4|35320.9|35417.2|35345.4|35393.1|35313.8|461
1676441100000|2023-02-15 06:05:00|35409.3|35320.8|35403.2|35327.3|35427.8|35375.5|35390.8|35308.1|338
1676441400000|2023-02-15 06:10:00|35403.3|35327.2|35395|35321.5|35411.8|35341.4|35390|35306.3|342
1676441700000|2023-02-15 06:15:00|35392|35321.6|35389.5|35313.8|35406.2|35324.7|35374.7|35297.7|325
1676442000000|2023-02-15 06:20:00|35385.5|35313.7|35390.9|35313.2|35403.9|35325|35371.7|35302.4|409
1676442300000|2023-02-15 06:25:00|35391|35313.3|35403|35329|35415.2|35329.2|35384.9|35304.8|335
1676442600000|2023-02-15 06:30:00|35399.3|35322.7|35429.5|35347.3|35437.3|35355.9|35396.8|35314.2|533
1676442900000|2023-02-15 06:35:00|35430.1|35347.6|35433.3|35351.3|35452.9|35367.2|35423.7|35340.2|527
1676443200000|2023-02-15 06:40:00|35433.4|35351.4|35457.7|35377.7|35469|35387.2|35430.9|35340.6|496
1676443500000|2023-02-15 06:45:00|35449.1|35383.1|35447|35381.3|35461|35405.5|35425.5|35366.7|457
1676443800000|2023-02-15 06:50:00|35445.9|35374.8|35429.2|35360.9|35453.2|35381.5|35424.3|35345.7|519
1676444100000|2023-02-15 06:55:00|35428.1|35355.6|35432.7|35364.7|35468.5|35394.8|35414.8|35339.1|482
1676444400000|2023-02-15 07:00:00|35433.9|35364.6|35438.3|35369.3|35461.1|35415.4|35404.5|35352.2|816
1676444700000|2023-02-15 07:05:00|35433|35368.3|35421.9|35371.9|35443|35390.3|35406.5|35359.6|720
1676445000000|2023-02-15 07:10:00|35421.8|35371.8|35385.8|35365.8|35446.1|35402.5|35383.1|35363.1|665
1676445300000|2023-02-15 07:15:00|35385.9|35365.9|35376.9|35356.9|35397.4|35373.2|35366.9|35318.5|585
1676445600000|2023-02-15 07:20:00|35377.8|35357.8|35373.7|35323.7|35382.7|35362.7|35343.4|35263.1|653
1676445900000|2023-02-15 07:25:00|35373|35323|35364.3|35344.3|35391|35350.1|35353.4|35315|537
1676446200000|2023-02-15 07:30:00|35364.6|35344.6|35409.3|35389.3|35410.8|35390.8|35356.4|35330.8|635
1676446500000|2023-02-15 07:35:00|35408.2|35388.2|35397.3|35377.3|35439.1|35415.6|35392.2|35342.4|630
1676446800000|2023-02-15 07:40:00|35397.2|35377.2|35328|35308|35397.2|35377.2|35318.6|35275.5|578
1676447100000|2023-02-15 07:45:00|35326.7|35306.7|35337.3|35317.3|35340.4|35320.4|35323.3|35303.3|494
1676447400000|2023-02-15 07:50:00|35338.6|35318.6|35359.9|35339.9|35364.9|35344.9|35335|35315|502
1676447700000|2023-02-15 07:55:00|35361.5|35341.5|35402.6|35352.6|35410.2|35370.6|35350|35329.6|617
1676448000000|2023-02-15 08:00:00|35402|35352|35375.6|35355.6|35433.8|35387.4|35369.5|35325.4|820
1676448300000|2023-02-15 08:05:00|35371.5|35351.5|35339.8|35319.8|35393|35356.2|35338.4|35302.1|676
1676448600000|2023-02-15 08:10:00|35339.5|35319.5|35260.6|35240.6|35379|35329.8|35253.3|35195.3|626
1676448900000|2023-02-15 08:15:00|35263.8|35243.8|35305.2|35285.2|35340.9|35314.5|35263.8|35217.5|686
1676449200000|2023-02-15 08:20:00|35304.7|35284.7|35283.1|35263.1|35310.3|35290.3|35247.6|35204|692
1676449500000|2023-02-15 08:25:00|35285.5|35265.5|35280.1|35260.1|35318.8|35278.7|35268.6|35240.7|697
1676449800000|2023-02-15 08:30:00|35280.6|35260.6|35268.8|35248.8|35297.5|35265.6|35237.7|35203.1|631
1676450100000|2023-02-15 08:35:00|35268.7|35248.7|35330|35310|35346.7|35315.8|35268.3|35248.3|634
1676450400000|2023-02-15 08:40:00|35330.3|35310.3|35236|35216|35360.2|35326.9|35232.6|35203.1|669
1676450700000|2023-02-15 08:45:00|35236.8|35216.8|35210.9|35190.9|35257.1|35230.9|35209.1|35189.1|615
1676451000000|2023-02-15 08:50:00|35211.4|35191.4|35205.9|35185.9|35219.8|35199.8|35196.9|35176.9|612
1676451300000|2023-02-15 08:55:00|35206.3|35186.3|35240.9|35220.9|35240.9|35220.9|35200.6|35166|644
1676451600000|2023-02-15 09:00:00|35238.9|35218.9|35284|35264|35296.6|35276.6|35237.6|35217.6|558
1676451900000|2023-02-15 09:05:00|35285.1|35265.1|35279.4|35259.4|35297.7|35277.7|35265.4|35245.4|540
1676452200000|2023-02-15 09:10:00|35279.5|35259.5|35284.4|35264.4|35286.7|35266.7|35262.6|35242.6|557
1676452500000|2023-02-15 09:15:00|35284.8|35264.8|35287.6|35267.6|35306.5|35286.5|35273.9|35253.9|501
1676452800000|2023-02-15 09:20:00|35287.8|35267.8|35316|35296|35327.3|35307.3|35287|35267|417
1676453100000|2023-02-15 09:25:00|35316.9|35296.9|35326.6|35306.6|35342.2|35320.5|35308.8|35273.7|607
1676453400000|2023-02-15 09:30:00|35326.7|35306.7|35277|35257|35329.3|35309.3|35273.6|35253.6|586
1676453700000|2023-02-15 09:35:00|35276.2|35256.2|35289.9|35269.9|35306.3|35286.3|35272.5|35252.5|520
1676454000000|2023-02-15 09:40:00|35288.7|35268.7|35280.9|35260.9|35298.7|35278.7|35248.3|35228.3|622
1676454300000|2023-02-15 09:45:00|35280.8|35260.8|35307|35287|35311.8|35291.8|35274.4|35254.4|484
1676454600000|2023-02-15 09:50:00|35306.9|35286.9|35346.6|35326.6|35347.2|35327.2|35295.3|35275.3|540
1676454900000|2023-02-15 09:55:00|35349.6|35329.6|35369.8|35349.8|35403|35356.4|35343.6|35310.7|603
1676455200000|2023-02-15 10:00:00|35369.6|35349.6|35412.3|35392.3|35425.6|35392.6|35368.3|35348.3|629
1676455500000|2023-02-15 10:05:00|35412.2|35392.2|35374.3|35354.3|35412.2|35392.2|35372.7|35352.7|437
1676455800000|2023-02-15 10:10:00|35376.4|35356.4|35397.8|35377.8|35429|35388.7|35351.7|35329.1|586
1676456100000|2023-02-15 10:15:00|35397.7|35377.7|35384.9|35364.9|35398.8|35378.8|35364.8|35321.2|530
1676456400000|2023-02-15 10:20:00|35384.8|35364.8|35385.3|35365.3|35418|35379.6|35379.4|35338|430
1676456700000|2023-02-15 10:25:00|35385.2|35365.2|35411.7|35391.7|35422.3|35395.4|35380.9|35345|531
1676457000000|2023-02-15 10:30:00|35412.7|35392.7|35410.8|35390.8|35414|35394|35389.8|35369.8|549
1676457300000|2023-02-15 10:35:00|35410.9|35390.9|35403.7|35383.7|35414.6|35391.4|35386.6|35364.6|505
1676457600000|2023-02-15 10:40:00|35402.3|35382.3|35419.7|35399.7|35431.5|35401.7|35402|35361.6|480
1676457900000|2023-02-15 10:45:00|35420.2|35400.2|35415.9|35395.9|35447|35409|35407.9|35377|471
1676458200000|2023-02-15 10:50:00|35416|35396|35430.1|35410.1|35433.9|35412.4|35409.6|35365|444
1676458500000|2023-02-15 10:55:00|35429.8|35409.8|35436.2|35416.2|35438.1|35418.1|35421.9|35401.9|470
1676458800000|2023-02-15 11:00:00|35436|35416|35400.6|35380.6|35437.1|35417.1|35399.8|35360.4|533
1676459100000|2023-02-15 11:05:00|35400.1|35380.1|35341.1|35321.1|35410.3|35380.1|35322.9|35282.8|579
1676459400000|2023-02-15 11:10:00|35339.8|35319.8|35348.2|35328.2|35356.2|35336.2|35322.2|35302.2|526
1676459700000|2023-02-15 11:15:00|35348|35328|35338.8|35318.8|35350.5|35330.5|35333.3|35313.3|416
1676460000000|2023-02-15 11:20:00|35338.9|35318.9|35325.8|35305.8|35341|35321|35325.1|35305.1|438
1676460300000|2023-02-15 11:25:00|35325.7|35305.7|35369.4|35349.4|35374.5|35354.5|35325|35305|480
1676460600000|2023-02-15 11:30:00|35369.3|35349.3|35357.7|35337.7|35379.6|35359.6|35337.6|35317.6|551
1676460900000|2023-02-15 11:35:00|35357.8|35337.8|35354|35334|35363.8|35343.8|35326.9|35306.9|491
1676461200000|2023-02-15 11:40:00|35353.5|35333.5|35348.4|35328.4|35358.8|35338.8|35315.2|35295.2|422
1676461500000|2023-02-15 11:45:00|35348.5|35328.5|35367.5|35347.5|35371.6|35351.6|35348.3|35328.3|463
1676461800000|2023-02-15 11:50:00|35368.4|35348.4|35360|35340|35369|35349|35350.2|35330.2|484
1676462100000|2023-02-15 11:55:00|35359.5|35339.5|35451.7|35431.7|35451.8|35431.8|35359.5|35339.5|423
1676462400000|2023-02-15 12:00:00|35452.8|35432.8|35410.3|35390.3|35458.4|35438.4|35408.4|35388.4|503
1676462700000|2023-02-15 12:05:00|35412.8|35392.8|35412.2|35392.2|35418.9|35398.9|35407.4|35387.4|404
1676463000000|2023-02-15 12:10:00|35413.6|35393.6|35358.4|35338.4|35417.9|35397.9|35355.6|35335.6|566
1676463300000|2023-02-15 12:15:00|35358.5|35338.5|35362.6|35342.6|35363.3|35343.3|35347.1|35327.1|437
1676463600000|2023-02-15 12:20:00|35362.5|35342.5|35363.4|35343.4|35380|35360|35356.6|35336.6|420
1676463900000|2023-02-15 12:25:00|35363.3|35343.3|35372.8|35352.8|35372.8|35352.8|35357.5|35337.5|410
1676464200000|2023-02-15 12:30:00|35372.1|35352.1|35423|35403|35427.9|35407.9|35368.9|35348.9|481
1676464500000|2023-02-15 12:35:00|35423.1|35403.1|35432.3|35412.3|35437.9|35417.9|35404.4|35366.9|476
1676464800000|2023-02-15 12:40:00|35432|35412|35427.1|35407.1|35456|35423.9|35426.5|35384.3|558
1676465100000|2023-02-15 12:45:00|35425.8|35405.8|35443.5|35423.5|35449.2|35424.4|35420.4|35377.6|573
1676465400000|2023-02-15 12:50:00|35443.6|35423.6|35497.8|35433.2|35503.9|35463.4|35438.8|35418.1|526
1676465700000|2023-02-15 12:55:00|35490.9|35440.9|35575.1|35502.7|35585|35546.7|35490.9|35429.4|607
1676466000000|2023-02-15 13:00:00|35575.3|35502.8|35614.3|35544.8|35625|35565.9|35552.4|35494.1|713
1676466300000|2023-02-15 13:05:00|35614.7|35545.2|35617.2|35553.9|35629.3|35582.3|35590.8|35533|595
1676466600000|2023-02-15 13:10:00|35617.4|35553.3|35584.7|35564.7|35619|35572|35559.9|35512.7|581
1676466900000|2023-02-15 13:15:00|35579.5|35559.5|35580|35560|35613.4|35593.4|35574.9|35554.9|492
1676467200000|2023-02-15 13:20:00|35579.6|35559.6|35606.6|35586.6|35606.6|35586.6|35574.3|35554.3|663
1676467500000|2023-02-15 13:25:00|35606.5|35586.5|35631.6|35511.6|35645.5|35587.4|35573.8|35508.9|655
1676467800000|2023-02-15 13:30:00|35632.5|35512.5|35642|35576.3|35706.2|35634.2|35615.4|35512.5|1104
1676468100000|2023-02-15 13:35:00|35632.8|35582.8|35683.9|35663.9|35692|35672|35600.6|35563|972
1676468400000|2023-02-15 13:40:00|35683.8|35663.8|35602.5|35582.5|35685|35665|35596|35565.4|950
1676468700000|2023-02-15 13:45:00|35601|35581|35535.7|35515.7|35601|35581|35515.7|35473.9|1019
1676469000000|2023-02-15 13:50:00|35535.9|35515.9|35507.8|35487.8|35553.1|35516.2|35488.5|35455.3|932
1676469300000|2023-02-15 13:55:00|35509.2|35489.2|35562.3|35542.3|35592.4|35572.4|35508.9|35488.9|827
1676469600000|2023-02-15 14:00:00|35559.6|35539.6|35550.5|35530.5|35564.9|35544.9|35542.1|35522.1|828
1676469900000|2023-02-15 14:05:00|35550.9|35530.9|35560.2|35540.2|35578.1|35558.1|35548|35528|733
1676470200000|2023-02-15 14:10:00|35561.5|35541.5|35607.2|35542.7|35613.9|35561.1|35536.7|35516.7|713
1676470500000|2023-02-15 14:15:00|35607.3|35543|35567.9|35547.9|35615.3|35567.8|35562.8|35538.6|829
1676470800000|2023-02-15 14:20:00|35567.8|35547.8|35627.9|35607.9|35633.8|35613.8|35565.8|35545.8|793
1676471100000|2023-02-15 14:25:00|35627.6|35607.6|35597.1|35577.1|35632.5|35612.5|35592.4|35572.4|768
1676471400000|2023-02-15 14:30:00|35596.7|35576.7|35584.4|35564.4|35606.5|35586.5|35569.5|35549.5|779
1676471700000|2023-02-15 14:35:00|35584.6|35564.6|35594.2|35574.2|35601.6|35581.6|35567.2|35547.2|775
1676472000000|2023-02-15 14:40:00|35593.1|35573.1|35590.4|35570.4|35606.3|35586.3|35563.3|35543.3|821
1676472300000|2023-02-15 14:45:00|35592.2|35572.2|35605|35585|35631.8|35611.8|35590.1|35570.1|817
1676472600000|2023-02-15 14:50:00|35602.6|35582.6|35618.8|35598.8|35624.9|35604.9|35598.7|35578.7|764
1676472900000|2023-02-15 14:55:00|35618.9|35598.9|35627.1|35607.1|35633.8|35613.8|35605.5|35585.5|662
1676473200000|2023-02-15 15:00:00|35627.2|35607.2|35624|35604|35644.7|35624.7|35617|35597|822
1676473500000|2023-02-15 15:05:00|35624.1|35604.1|35637.1|35617.1|35647.2|35627.2|35614.9|35594.9|748
1676473800000|2023-02-15 15:10:00|35637.5|35617.5|35654.7|35634.7|35658.4|35638.4|35631.7|35611.7|761
1676474100000|2023-02-15 15:15:00|35654.8|35634.8|35575.2|35525.2|35655.3|35635.3|35538.2|35517.3|691
1676474400000|2023-02-15 15:20:00|35575.1|35525.1|35592.3|35572.3|35596.1|35574.4|35536.8|35510.9|734
1676474700000|2023-02-15 15:25:00|35592.9|35572.9|35599.9|35579.9|35604.6|35584.6|35585.9|35565.9|674
1676475000000|2023-02-15 15:30:00|35598.9|35578.9|35586.3|35566.3|35607.7|35587.7|35580.3|35560.3|704
1676475300000|2023-02-15 15:35:00|35586.4|35566.4|35588.8|35568.8|35596.7|35576.7|35578.8|35558.8|677
1676475600000|2023-02-15 15:40:00|35589.2|35569.2|35633.2|35613.2|35633.2|35613.2|35583.5|35563.5|656
1676475900000|2023-02-15 15:45:00|35633.1|35613.1|35658.3|35638.3|35663.6|35643.6|35622.4|35602.4|726
1676476200000|2023-02-15 15:50:00|35659.3|35639.3|35623.2|35603.2|35674.2|35654.2|35623|35603|761
1676476500000|2023-02-15 15:55:00|35623.4|35603.4|35639.1|35619.1|35643.3|35623.3|35623.4|35603.4|680
1676476800000|2023-02-15 16:00:00|35639.3|35619.3|35641.4|35621.4|35684.7|35664.7|35638.5|35618.5|781
1676477100000|2023-02-15 16:05:00|35641.5|35621.5|35609.7|35589.7|35667.4|35647.4|35585.6|35565.6|752
1676477400000|2023-02-15 16:10:00|35609.5|35589.5|35615.3|35595.3|35618.3|35598.3|35603.2|35583.2|588
1676477700000|2023-02-15 16:15:00|35614.9|35594.9|35632.5|35612.5|35641|35621|35612.1|35592.1|559
1676478000000|2023-02-15 16:20:00|35631.8|35611.8|35682.9|35662.9|35689.8|35669.8|35631.3|35611.3|663
1676478300000|2023-02-15 16:25:00|35683|35663|35732.8|35712.8|35757.4|35725.1|35682|35662|722
1676478600000|2023-02-15 16:30:00|35732.6|35712.6|35755.9|35735.9|35781|35759.3|35725.2|35705.2|545
1676478900000|2023-02-15 16:35:00|35755.3|35735.3|35727|35707|35759.5|35739.5|35717.6|35697.6|594
1676479200000|2023-02-15 16:40:00|35729.5|35709.5|35702.4|35682.4|35731.7|35711.7|35687.6|35667.6|639
1676479500000|2023-02-15 16:45:00|35702.1|35682.1|35688.8|35668.8|35712.6|35692.6|35687.5|35667.5|584
1676479800000|2023-02-15 16:50:00|35688.4|35668.4|35695.1|35675.1|35698.5|35678.5|35673.3|35653.3|558
1676480100000|2023-02-15 16:55:00|35699.8|35679.8|35690.3|35670.3|35699.8|35679.8|35674.3|35654.3|555
1676480400000|2023-02-15 17:00:00|35687|35667|35704.7|35684.7|35708.7|35688.7|35687|35667|455
1676480700000|2023-02-15 17:05:00|35705|35685|35729.2|35709.2|35736.7|35716.7|35705|35685|535
1676481000000|2023-02-15 17:10:00|35729.3|35709.3|35743.5|35723.5|35746.6|35726.6|35720.5|35700.5|509
1676481300000|2023-02-15 17:15:00|35744.3|35724.3|35725.9|35705.9|35746|35726|35724.4|35704.4|490
1676481600000|2023-02-15 17:20:00|35726.4|35706.4|35727|35707|35737.5|35717.5|35721.9|35701.9|455
1676481900000|2023-02-15 17:25:00|35726.7|35706.7|35738.5|35718.5|35740.1|35720.1|35718.4|35698.4|503
1676482200000|2023-02-15 17:30:00|35738.2|35718.2|35745.9|35725.9|35753.7|35733.7|35735.5|35715.5|479
1676482500000|2023-02-15 17:35:00|35746|35726|35739|35719|35754.6|35734.6|35736.2|35716.2|626
1676482800000|2023-02-15 17:40:00|35742.4|35722.4|35740|35720|35747.2|35727.2|35729.9|35709.9|474
1676483100000|2023-02-15 17:45:00|35739.8|35719.8|35742.7|35722.7|35761.6|35732.8|35736.9|35710.2|529
1676483400000|2023-02-15 17:50:00|35742.8|35722.8|35730.9|35710.9|35745.6|35725.6|35729.1|35709.1|532
1676483700000|2023-02-15 17:55:00|35732|35712|35738.5|35718.5|35748.4|35728.4|35727.6|35707.6|492
1676484000000|2023-02-15 18:00:00|35737.3|35717.3|35744.7|35724.7|35750.6|35730.6|35731.3|35711.3|521
1676484300000|2023-02-15 18:05:00|35744.8|35724.8|35746.1|35726.1|35764.7|35744.7|35740.2|35720.2|551
1676484600000|2023-02-15 18:10:00|35746|35726|35736|35716|35752.5|35732.5|35734.4|35714.4|463
1676484900000|2023-02-15 18:15:00|35735.9|35715.9|35729.1|35709.1|35745|35725|35723.7|35703.7|434
1676485200000|2023-02-15 18:20:00|35729|35709|35717.5|35697.5|35732.2|35712.2|35716.1|35696.1|472
1676485500000|2023-02-15 18:25:00|35717.6|35697.6|35726.1|35706.1|35732.3|35712.3|35716.4|35696.4|468
1676485800000|2023-02-15 18:30:00|35725.8|35705.8|35734.7|35714.7|35739.4|35719.4|35722.4|35702.4|376
1676486100000|2023-02-15 18:35:00|35734.9|35714.9|35739.8|35719.8|35749|35729|35732.2|35712.2|365
1676486400000|2023-02-15 18:40:00|35739.7|35719.7|35727|35707|35746.9|35726.9|35724.5|35704.5|392
1676486700000|2023-02-15 18:45:00|35725.6|35705.6|35716.2|35696.2|35728|35708|35712.3|35692.3|439
1676487000000|2023-02-15 18:50:00|35716.1|35696.1|35715.5|35695.5|35721.9|35701.9|35709.5|35689.5|311
1676487300000|2023-02-15 18:55:00|35716.3|35696.3|35694.5|35674.5|35721.2|35701.2|35689.6|35669.6|338
1676487600000|2023-02-15 19:00:00|35694.6|35674.6|35659.4|35639.4|35694.6|35674.6|35656.4|35636.4|488
1676487900000|2023-02-15 19:05:00|35661.5|35641.5|35615|35595|35665.7|35645.7|35613.5|35593.5|474
1676488200000|2023-02-15 19:10:00|35614.4|35594.4|35614.3|35594.3|35621.9|35601.9|35612.7|35592.7|434
1676488500000|2023-02-15 19:15:00|35613.8|35593.8|35615.9|35595.9|35620.4|35600.4|35611.4|35591.4|373
1676488800000|2023-02-15 19:20:00|35615.8|35595.8|35607.6|35587.6|35617|35597|35606.4|35586.4|306
1676489100000|2023-02-15 19:25:00|35607.5|35587.5|35607.8|35587.8|35615.8|35595.8|35607.4|35587.4|402
1676489400000|2023-02-15 19:30:00|35607.9|35587.9|35608.1|35588.1|35613.6|35593.6|35601|35581|374
1676489700000|2023-02-15 19:35:00|35607.1|35587.1|35631.7|35611.7|35635.8|35615.8|35604.1|35584.1|386
1676490000000|2023-02-15 19:40:00|35631.4|35611.4|35624.5|35604.5|35638|35618|35622.2|35602.2|393
1676490300000|2023-02-15 19:45:00|35624.4|35604.4|35640.1|35620.1|35643.5|35623.5|35623|35603|373
1676490600000|2023-02-15 19:50:00|35640.4|35620.4|35645.5|35625.5|35653.6|35633.6|35637.3|35617.3|374
1676490900000|2023-02-15 19:55:00|35645.4|35625.4|35655.3|35635.3|35660.4|35640.4|35645.2|35625.2|396
1676491200000|2023-02-15 20:00:00|35655.5|35635.5|35629.7|35609.7|35659.9|35636.7|35624.6|35601.6|304
1676491500000|2023-02-15 20:05:00|35629.8|35609.8|35640.7|35620.7|35647|35627|35629.8|35609.8|320
1676491800000|2023-02-15 20:10:00|35641.7|35621.7|35644.5|35624.5|35646.7|35626.7|35633.8|35613.8|329
1676492100000|2023-02-15 20:15:00|35644.2|35624.2|35645.6|35625.6|35652.2|35632.2|35638.9|35618.9|277
1676492400000|2023-02-15 20:20:00|35645.2|35625.2|35648.6|35628.6|35654.3|35634.3|35642.6|35622.6|274
1676492700000|2023-02-15 20:25:00|35648.7|35628.7|35649.7|35629.7|35655|35635|35644.2|35624.2|280
1676493000000|2023-02-15 20:30:00|35647.3|35627.3|35646.1|35626.1|35652.6|35632.6|35641.8|35621.8|415
1676493300000|2023-02-15 20:35:00|35645.7|35625.7|35651.6|35631.6|35652.9|35632.9|35645.6|35625.6|379
1676493600000|2023-02-15 20:40:00|35650.1|35630.1|35641.5|35621.5|35650.2|35630.2|35641.2|35621.2|448
1676493900000|2023-02-15 20:45:00|35641.8|35621.8|35656.6|35606.6|35666.2|35628.6|35631.5|35587|452
1676494200000|2023-02-15 20:50:00|35657|35607|35663.9|35595.2|35671.9|35607|35647.3|35581|437
1676494500000|2023-02-15 20:55:00|35651.3|35601.3|35640.9|35590.9|35677.1|35607.3|35621.2|35569.8|587
1676494800000|2023-02-15 21:00:00|35640.2|35590.2|35606|35586|35661.6|35614.8|35599.3|35558.6|531
1676495100000|2023-02-15 21:05:00|35600.8|35580.8|35601.4|35581.4|35609.5|35589.5|35596.7|35576.7|349
1676495400000|2023-02-15 21:10:00|35601.3|35581.3|35604.1|35554.1|35606.9|35586.9|35593.3|35550|345
1676495700000|2023-02-15 21:15:00|35582.8|35562.8|35593.8|35573.8|35630|35579.2|35582.8|35540.8|297
1676496000000|2023-02-15 21:20:00|35594|35574|35612.7|35562.7|35629.5|35580|35590.5|35549.9|414
1676496300000|2023-02-15 21:25:00|35612.5|35562.5|35601.1|35529.6|35630.2|35585.5|35583|35484.5|356
1676496600000|2023-02-15 21:30:00|35601.8|35527.8|35602.5|35514.9|35608.8|35527.8|35584.4|35488.9|677
1676496900000|2023-02-15 21:35:00|35602.7|35518.8|35600.8|35524.7|35609.2|35556.5|35575.9|35512.4|317
1676497200000|2023-02-15 21:40:00|35601.3|35524.6|35611.5|35522|35616.1|35546.2|35595.2|35506.7|403
1676497500000|2023-02-15 21:45:00|35612.7|35525.3|35602|35532.2|35625.8|35539.2|35588.9|35499|849
1676497800000|2023-02-15 21:50:00|35612.9|35514.1|35602|35508.2|35628|35531|35582|35486.7|1116
1676498100000|2023-02-15 21:55:00|35609.8|35500.1|35610.5|35490.5|35643.5|35523.7|35598.5|35482.9|877
1676498400000|2023-02-15 22:00:00|35610.4|35490.4|35543.5|35423.5|35610.4|35490.4|35543.5|35423.5|151
1676498700000|2023-02-15 22:05:00|35546.4|35426.4|35561.8|35441.8|35561.8|35441.8|35545.6|35425.6|32
1676499000000|2023-02-15 22:10:00|35563.7|35443.7|35573.9|35453.9|35594.8|35474.8|35558.2|35438.2|384
1676499300000|2023-02-15 22:15:00|35573.7|35453.7|35577.9|35457.9|35583.3|35463.3|35562.7|35442.7|54
1676499600000|2023-02-15 22:20:00|35578|35458|35573.1|35453.1|35594.3|35474.3|35563.4|35443.4|154
1676499900000|2023-02-15 22:25:00|35571.6|35451.6|35568.5|35448.5|35592|35472|35567|35447|210
1676500200000|2023-02-15 22:30:00|35568.4|35448.4|35570|35450|35587.2|35467.2|35564.2|35444.2|303
1676500500000|2023-02-15 22:35:00|35568.7|35448.7|35570.4|35450.4|35587.6|35467.6|35567.8|35447.8|595
1676500800000|2023-02-15 22:40:00|35570.1|35450.1|35569.7|35449.7|35582.9|35462.9|35567.1|35447.1|626
1676501100000|2023-02-15 22:45:00|35577.8|35457.8|35580.3|35460.3|35600.4|35480.4|35565.2|35445.2|531
1676501400000|2023-02-15 22:50:00|35581|35461|35569.8|35449.8|35581.9|35461.9|35567.2|35447.2|423
1676501700000|2023-02-15 22:55:00|35570.2|35450.2|35572.7|35452.7|35581.4|35461.4|35567|35447|278
1676502000000|2023-02-15 23:00:00|35570.6|35450.6|35581.3|35461.3|35621.9|35501.9|35549.5|35429.5|257
1676502300000|2023-02-15 23:05:00|35581.4|35461.4|35586.5|35466.5|35596.4|35476.4|35569.5|35449.5|124
1676502600000|2023-02-15 23:10:00|35586.6|35466.6|35587.2|35467.2|35612|35492|35577.3|35457.3|235
1676502900000|2023-02-15 23:15:00|35586.1|35466.1|35593.5|35473.5|35611.3|35491.3|35585.4|35465.4|224
1676503200000|2023-02-15 23:20:00|35593.4|35473.4|35616.5|35496.5|35618.2|35498.2|35582.2|35462.2|226
1676503500000|2023-02-15 23:25:00|35618.2|35498.2|35593.9|35473.9|35618.2|35498.2|35592.9|35472.9|219
1676503800000|2023-02-15 23:30:00|35598.2|35478.2|35598.6|35478.6|35606.5|35486.5|35581.2|35461.2|309
1676504100000|2023-02-15 23:35:00|35597.9|35477.9|35601.9|35481.9|35616.8|35496.8|35581|35467.4|359
1676504400000|2023-02-15 23:40:00|35600.5|35480.5|35598.4|35478.4|35605.2|35485.2|35580.9|35460.9|317
1676504700000|2023-02-15 23:45:00|35605.2|35485.2|35594.4|35474.4|35614.7|35494.7|35588.6|35468.6|291
1676505000000|2023-02-15 23:50:00|35594.3|35474.3|35595|35485|35604.3|35485|35585.2|35465.2|220
1676505300000|2023-02-15 23:55:00|35592.8|35472.8|35607.8|35487.8|35626.4|35506.4|35582.7|35462.7|390
1676505600000|2023-02-16 00:00:00|35600|35480|35594.4|35474.4|35616.9|35496.9|35585.3|35465.3|574
1676505900000|2023-02-16 00:05:00|35594|35474|35580.3|35460.3|35615.7|35495.7|35557|35437|492
1676506200000|2023-02-16 00:10:00|35580.2|35460.2|35587.6|35467.6|35594.5|35474.5|35575.5|35455.5|334
1676506500000|2023-02-16 00:15:00|35583.5|35463.5|35590.6|35470.6|35597.2|35477.2|35579.7|35459.7|318
1676506800000|2023-02-16 00:20:00|35590.1|35470.1|35605.6|35485.6|35614.9|35494.9|35587.1|35467.1|370
1676507100000|2023-02-16 00:25:00|35605.7|35485.7|35602.2|35482.2|35619.6|35499.6|35594.2|35474.2|341
1676507400000|2023-02-16 00:30:00|35602.6|35482.6|35624.4|35504.4|35637.6|35517.6|35595.4|35475.4|751
1676507700000|2023-02-16 00:35:00|35624.7|35504.7|35620.2|35511.6|35644|35526|35601|35492.8|538
1676508000000|2023-02-16 00:40:00|35620.1|35511.5|35637.1|35535.9|35649.3|35536.4|35613|35506.8|567
1676508300000|2023-02-16 00:45:00|35637.2|35536|35636.6|35527.7|35650.5|35555|35605|35515|564
1676508600000|2023-02-16 00:50:00|35636.7|35527.8|35619.3|35520.6|35643.1|35542|35592|35509.7|530
1676508900000|2023-02-16 00:55:00|35620.8|35522.7|35617.7|35497.7|35637.1|35530.7|35590.9|35474.6|590
1676509200000|2023-02-16 01:00:00|35617.6|35497.6|35612.4|35496.3|35626.3|35515.4|35599.7|35494.5|547
1676509500000|2023-02-16 01:05:00|35616.2|35496.2|35612.1|35497.9|35617.1|35510.4|35595.1|35485.9|520
1676509800000|2023-02-16 01:10:00|35612|35497.8|35606.5|35496.9|35620.1|35507|35596.5|35490.6|410
1676510100000|2023-02-16 01:15:00|35606.4|35496.8|35603.3|35491.9|35615.2|35507|35588.6|35483.3|537
1676510400000|2023-02-16 01:20:00|35603.2|35491.8|35596.1|35480.5|35613.8|35501.4|35581.3|35475|534
1676510700000|2023-02-16 01:25:00|35596|35481.7|35591.8|35471.8|35604|35508.5|35558.5|35466.5|466
1676511000000|2023-02-16 01:30:00|35590.8|35470.8|35571.5|35457.7|35598.2|35483.5|35550.8|35441.8|731
1676511300000|2023-02-16 01:35:00|35571.2|35460.1|35553|35438.5|35589.9|35469.9|35545.8|35435.7|588
1676511600000|2023-02-16 01:40:00|35557.1|35440.9|35538.3|35418.3|35567.5|35450.6|35526.5|35406.5|692
1676511900000|2023-02-16 01:45:00|35538.4|35418.4|35544.7|35433.2|35563.5|35444.6|35530.2|35418.2|633
1676512200000|2023-02-16 01:50:00|35544.6|35433.1|35543.1|35423.1|35558.9|35445.1|35508|35415.5|635
1676512500000|2023-02-16 01:55:00|35543.2|35423.2|35541.5|35433.4|35548.7|35440.1|35510|35415|538
1676512800000|2023-02-16 02:00:00|35539.9|35431.8|35548.3|35428.3|35565.8|35482.8|35518|35427.3|558
1676513100000|2023-02-16 02:05:00|35548.2|35428.2|35533.6|35449.8|35558.3|35454.5|35525.1|35428.2|415
1676513400000|2023-02-16 02:10:00|35533.7|35449.6|35548.4|35440.9|35559.9|35467.5|35511.7|35434.6|375
1676513700000|2023-02-16 02:15:00|35548.3|35440.8|35547|35442.8|35558|35467|35509.8|35434.5|339
1676514000000|2023-02-16 02:20:00|35546.9|35442.7|35550.5|35443.2|35560.3|35469|35511.6|35433.3|608
1676514300000|2023-02-16 02:25:00|35550.8|35443.3|35536.2|35451|35561.5|35458.7|35522.3|35436.2|447
1676514600000|2023-02-16 02:30:00|35551.6|35443.7|35539.2|35429.6|35560.4|35470.5|35489.5|35425.2|547
1676514900000|2023-02-16 02:35:00|35539.9|35429.5|35500.7|35397.5|35542.5|35443|35475.8|35383.2|692
1676515200000|2023-02-16 02:40:00|35496.3|35393.3|35516.8|35398.2|35520|35411.8|35476|35386.4|481
1676515500000|2023-02-16 02:45:00|35516.7|35398.1|35518.5|35409.8|35523.9|35431.5|35481.5|35393.4|419
1676515800000|2023-02-16 02:50:00|35514.4|35403.1|35517.3|35398.1|35523.3|35415|35478|35388.1|395
1676516100000|2023-02-16 02:55:00|35517.5|35398.3|35512.3|35417.2|35535.7|35427.8|35475|35386.4|471
1676516400000|2023-02-16 03:00:00|35507.2|35408.1|35527.2|35411.9|35539.3|35422.6|35488.1|35398|441
1676516700000|2023-02-16 03:05:00|35527.1|35411.8|35528.4|35408.4|35534.3|35449.5|35469.5|35403.6|445
1676517000000|2023-02-16 03:10:00|35528.2|35408.2|35519|35422|35537.4|35454.5|35474.5|35393.5|464
1676517300000|2023-02-16 03:15:00|35509.9|35418.6|35528.5|35408.5|35537.6|35440|35490|35403.1|396
1676517600000|2023-02-16 03:20:00|35528.7|35408.7|35520.1|35423|35537.7|35435.5|35481|35399.7|389
1676517900000|2023-02-16 03:25:00|35519.4|35418.4|35523.4|35413|35543.1|35433.4|35491|35401.5|399
1676518200000|2023-02-16 03:30:00|35523|35412.7|35534.6|35414.6|35539.6|35440.5|35490.5|35409.2|399
1676518500000|2023-02-16 03:35:00|35526.8|35413.9|35513.5|35426.2|35542.7|35435|35499|35403.8|498
1676518800000|2023-02-16 03:40:00|35517|35417.7|35536.2|35416.2|35539.9|35437.3|35498.8|35399|393
1676519100000|2023-02-16 03:45:00|35536.1|35416.1|35532.7|35412.7|35538.6|35436.1|35497|35408.4|360
1676519400000|2023-02-16 03:50:00|35529.9|35415.1|35529.1|35416.6|35555|35436.7|35504.2|35407.7|451
1676519700000|2023-02-16 03:55:00|35528.7|35416.7|35508.9|35425.5|35535.2|35435.3|35501.9|35409.3|395
1676520000000|2023-02-16 04:00:00|35527.3|35418.3|35527.3|35414.8|35532.2|35436.4|35507.8|35408|341
1676520300000|2023-02-16 04:05:00|35526.7|35414.7|35514.2|35419.4|35531.9|35445|35507.5|35401.7|368
1676520600000|2023-02-16 04:10:00|35523.4|35429.3|35532.3|35412.3|35532.3|35448|35495|35399.7|477
1676520900000|2023-02-16 04:15:00|35532.2|35412.2|35527.5|35418.7|35533.5|35441.1|35505.8|35411.6|290
1676521200000|2023-02-16 04:20:00|35528.1|35422.4|35533|35413|35536.9|35441.5|35513.3|35409.4|204
1676521500000|2023-02-16 04:25:00|35532.1|35412.1|35522.4|35454.1|35535.7|35454.1|35507.3|35406.6|363
1676521800000|2023-02-16 04:30:00|35522.3|35454.2|35527.4|35450.8|35531.1|35469|35511.6|35445|394
1676522100000|2023-02-16 04:35:00|35526.7|35454.8|35529.8|35458.3|35536.6|35472.5|35516.3|35448|302
1676522400000|2023-02-16 04:40:00|35529.7|35458.4|35521.4|35471.4|35541|35477.4|35516.9|35449.7|340
1676522700000|2023-02-16 04:45:00|35521.5|35471.5|35529.2|35457.2|35539|35491.4|35502.6|35448.5|371
1676523000000|2023-02-16 04:50:00|35529.1|35456.9|35519.4|35469.4|35534.3|35472.3|35514.3|35452.8|298
1676523300000|2023-02-16 04:55:00|35519.6|35469.6|35532.9|35462.6|35540.9|35484.6|35498.4|35451.5|284
1676523600000|2023-02-16 05:00:00|35532.2|35462.3|35518.3|35468.3|35536.1|35489.1|35502.5|35448.8|367
1676523900000|2023-02-16 05:05:00|35517.6|35467.6|35524.3|35474.3|35546.8|35485.2|35505.2|35454.7|379
1676524200000|2023-02-16 05:10:00|35524.4|35474.4|35545.2|35467.4|35554|35481.1|35523.3|35453.2|336
1676524500000|2023-02-16 05:15:00|35545|35467.5|35550|35472.3|35557|35486.8|35530.8|35465.2|344
1676524800000|2023-02-16 05:20:00|35551.5|35477|35562.8|35482.7|35576.3|35496.4|35535.7|35456.7|411
1676525100000|2023-02-16 05:25:00|35562.1|35482.6|35561.2|35478.5|35572.4|35489.5|35552.7|35466|292
1676525400000|2023-02-16 05:30:00|35561.3|35478.6|35562.9|35495.9|35575.4|35505|35542.4|35469.9|401
1676525700000|2023-02-16 05:35:00|35562.8|35495.8|35559.7|35483|35572.6|35505.4|35542.8|35477.5|428
1676526000000|2023-02-16 05:40:00|35559.6|35483.1|35547.9|35475.6|35565.9|35502.5|35526|35465.2|389
1676526300000|2023-02-16 05:45:00|35547.8|35475.5|35548.6|35473.3|35560.6|35486.2|35528.5|35464|370
1676526600000|2023-02-16 05:50:00|35548.5|35473.2|35544.3|35477.7|35555.9|35484.4|35528.9|35465.9|439
1676526900000|2023-02-16 05:55:00|35544.9|35470.9|35548|35472.2|35553.3|35484.9|35533.3|35454|436
1676527200000|2023-02-16 06:00:00|35547.3|35472.3|35527.7|35461.6|35547.3|35483.1|35489.2|35442|498
1676527500000|2023-02-16 06:05:00|35527.6|35463.7|35550.2|35478.8|35558.2|35503|35497.9|35451|419
1676527800000|2023-02-16 06:10:00|35550.3|35478.9|35548.5|35498.5|35569.3|35505.8|35518.5|35468|414
1676528100000|2023-02-16 06:15:00|35562.5|35491|35563.4|35473.7|35571.6|35500|35517.7|35468.2|423
1676528400000|2023-02-16 06:20:00|35563.3|35474.3|35541.2|35474.1|35577|35492.6|35536.7|35463|397
1676528700000|2023-02-16 06:25:00|35541.7|35474.6|35550.3|35477.5|35563.3|35498.4|35512.4|35468.7|510
1676529000000|2023-02-16 06:30:00|35551|35476.4|35548.2|35482.7|35568.4|35507.3|35517.5|35472.2|522
1676529300000|2023-02-16 06:35:00|35547.8|35482.4|35569.5|35490.2|35575.1|35517.4|35532.9|35474.1|469
1676529600000|2023-02-16 06:40:00|35569.2|35493.8|35569.2|35502.7|35583.3|35519.6|35537.2|35491.1|489
1676529900000|2023-02-16 06:45:00|35569.1|35503.2|35550.5|35484.9|35580|35506|35540.5|35478|434
1676530200000|2023-02-16 06:50:00|35550.9|35485|35562.1|35491.8|35576.4|35511.4|35531.4|35475|493
1676530500000|2023-02-16 06:55:00|35561.8|35491.5|35584.4|35495.8|35604.1|35503.9|35554.3|35474.7|647
1676530800000|2023-02-16 07:00:00|35596.8|35491.8|35648.2|35562.6|35667.1|35580.2|35576.3|35486.4|733
1676531100000|2023-02-16 07:05:00|35631.9|35581.9|35621.9|35556.2|35643|35587.4|35605|35534|602
1676531400000|2023-02-16 07:10:00|35622|35564|35585.6|35535.6|35623.5|35565.9|35556.3|35498.5|535
1676531700000|2023-02-16 07:15:00|35585.2|35535.2|35596.6|35531.4|35617.2|35566.8|35571.8|35519.4|563
1676532000000|2023-02-16 07:20:00|35606.1|35519.8|35606.1|35536.2|35643.3|35575.4|35573.2|35517.5|698
1676532300000|2023-02-16 07:25:00|35606.4|35536.5|35583.8|35563.8|35611.4|35576.5|35579.9|35535.4|578
1676532600000|2023-02-16 07:30:00|35581.8|35561.8|35572.8|35552.8|35614.4|35573.5|35570.1|35536.5|543
1676532900000|2023-02-16 07:35:00|35566.7|35546.7|35586.5|35566.5|35646.6|35583.8|35566|35532.7|452
1676533200000|2023-02-16 07:40:00|35587.5|35567.5|35599|35579|35603.9|35583.9|35582.3|35562.3|584
1676533500000|2023-02-16 07:45:00|35599.5|35579.5|35594|35574|35600|35580|35587.8|35567.8|418
1676533800000|2023-02-16 07:50:00|35594.8|35574.8|35573.9|35553.9|35619.1|35580.5|35566.5|35528|535
1676534100000|2023-02-16 07:55:00|35573.8|35553.8|35581.4|35561.4|35604.9|35575.8|35569.4|35530.6|483
1676534400000|2023-02-16 08:00:00|35582.5|35562.5|35615|35550.8|35616.8|35586.8|35569.7|35527.6|658
1676534700000|2023-02-16 08:05:00|35591.5|35550.9|35580.6|35560.6|35602.6|35582.6|35564.1|35544.1|658
1676535000000|2023-02-16 08:10:00|35580.3|35560.3|35590.5|35570.5|35598.9|35578.9|35577.3|35557.3|601
1676535300000|2023-02-16 08:15:00|35589.3|35569.3|35573|35553|35591.4|35571.4|35550.2|35530.2|716
1676535600000|2023-02-16 08:20:00|35573.2|35553.2|35564.7|35544.7|35574.2|35554.2|35561|35541|536
1676535900000|2023-02-16 08:25:00|35564.9|35544.9|35587.4|35567.4|35588.6|35568.6|35556.7|35536.7|650
1676536200000|2023-02-16 08:30:00|35587.3|35567.3|35613.8|35593.8|35619.3|35599.3|35586.8|35566.8|606
1676536500000|2023-02-16 08:35:00|35612.3|35592.3|35772.1|35752.1|35807|35758.6|35611.2|35591.2|743
1676536800000|2023-02-16 08:40:00|35772.6|35752.6|35725.1|35705.1|35775.8|35755.8|35709.3|35689.3|491
1676537100000|2023-02-16 08:45:00|35725.4|35705.4|35727|35707|35732.6|35712.6|35716.9|35696.9|425
1676537400000|2023-02-16 08:50:00|35728.7|35708.7|35726.7|35706.7|35752.9|35732.9|35723|35703|507
1676537700000|2023-02-16 08:55:00|35727.5|35707.5|35714.1|35694.1|35728.2|35708.2|35706|35686|537
1676538000000|2023-02-16 09:00:00|35711.8|35691.8|35767.3|35747.3|35771.8|35751.8|35709.4|35689.4|620
1676538300000|2023-02-16 09:05:00|35762.6|35742.6|35776.6|35756.6|35788.2|35768.2|35747.7|35727.7|640
1676538600000|2023-02-16 09:10:00|35775.2|35755.2|35764.5|35744.5|35786.4|35766.4|35761.4|35741.4|516
1676538900000|2023-02-16 09:15:00|35764.4|35744.4|35773.2|35753.2|35773.6|35753.6|35733.7|35713.7|558
1676539200000|2023-02-16 09:20:00|35773.4|35753.4|35808.6|35788.6|35819.5|35799.5|35773.4|35753.4|518
1676539500000|2023-02-16 09:25:00|35808.7|35788.7|35828.1|35808.1|35836.7|35816.7|35807.2|35787.2|465
1676539800000|2023-02-16 09:30:00|35828.4|35808.4|35891.9|35871.9|35891.9|35871.9|35828.1|35808.1|549
1676540100000|2023-02-16 09:35:00|35892|35872|35874.6|35854.6|35917.1|35897.1|35868.6|35848.6|536
1676540400000|2023-02-16 09:40:00|35874.8|35854.8|35763|35743|35886.5|35866.5|35753.5|35733.5|613
1676540700000|2023-02-16 09:45:00|35758.9|35738.9|35769.8|35749.8|35793.2|35773.2|35753.2|35733.2|477
1676541000000|2023-02-16 09:50:00|35769.7|35749.7|35769.2|35749.2|35787|35767|35764.5|35744.5|464
1676541300000|2023-02-16 09:55:00|35768.6|35748.6|35743.8|35723.8|35768.6|35748.6|35742.4|35722.4|331
1676541600000|2023-02-16 10:00:00|35744|35724|35750.5|35730.5|35777.9|35757.9|35735|35715|507
1676541900000|2023-02-16 10:05:00|35750.9|35730.9|35746|35726|35751.4|35731.4|35730.6|35710.6|470
1676542200000|2023-02-16 10:10:00|35745.8|35725.8|35743.7|35693.7|35751|35727.9|35723.7|35682|461
1676542500000|2023-02-16 10:15:00|35730.5|35710.5|35723.9|35703.9|35730.5|35710.5|35716.8|35696.8|408
1676542800000|2023-02-16 10:20:00|35724|35704|35754.2|35734.2|35769.1|35749.1|35724|35704|490
1676543100000|2023-02-16 10:25:00|35754.3|35734.3|35736.4|35716.4|35766.6|35746.6|35728.5|35708.5|432
1676543400000|2023-02-16 10:30:00|35736.5|35716.5|35727.1|35707.1|35747.4|35727.4|35727.1|35707.1|466
1676543700000|2023-02-16 10:35:00|35727.3|35707.3|35736.8|35716.8|35736.8|35716.8|35719.8|35699.8|499
1676544000000|2023-02-16 10:40:00|35735.7|35715.7|35743.2|35723.2|35789|35742|35722.7|35700|424
1676544300000|2023-02-16 10:45:00|35742.4|35722.4|35734.9|35714.9|35781|35750|35733|35678.5|410
1676544600000|2023-02-16 10:50:00|35736.3|35716.3|35781|35761|35789.3|35769.3|35729.4|35709.4|504
1676544900000|2023-02-16 10:55:00|35780.1|35760.1|35787|35767|35792.4|35772.4|35773.6|35753.6|456
1676545200000|2023-02-16 11:00:00|35785.6|35765.6|35737.3|35717.3|35800.5|35780.5|35734.1|35702.9|557
1676545500000|2023-02-16 11:05:00|35736.9|35716.9|35740.6|35720.6|35764.4|35744.4|35733.6|35713.6|537
1676545800000|2023-02-16 11:10:00|35740.5|35720.5|35774.9|35754.9|35778|35758|35740.3|35720.3|505
1676546100000|2023-02-16 11:15:00|35775.1|35755.1|35777.7|35757.7|35783.2|35763.2|35762.7|35742.7|451
1676546400000|2023-02-16 11:20:00|35777.5|35757.5|35771.6|35751.6|35795.9|35775.9|35765.9|35745.9|460
1676546700000|2023-02-16 11:25:00|35771.2|35751.2|35792.2|35772.2|35792.7|35772.7|35766.3|35746.3|494
1676547000000|2023-02-16 11:30:00|35792.3|35772.3|35781.4|35761.4|35806.3|35786.3|35778.1|35758.1|422
1676547300000|2023-02-16 11:35:00|35781.1|35761.1|35739.2|35719.2|35782.5|35762.5|35721|35701|465
1676547600000|2023-02-16 11:40:00|35738.7|35718.7|35698.2|35678.2|35741.2|35721.2|35674.6|35654.6|438
1676547900000|2023-02-16 11:45:00|35697.8|35677.8|35701.7|35681.7|35727.5|35707.5|35687.6|35667.6|512
1676548200000|2023-02-16 11:50:00|35701.8|35681.8|35689.1|35669.1|35706.2|35686.2|35684.4|35664.4|441
1676548500000|2023-02-16 11:55:00|35688.9|35668.9|35697.3|35677.3|35706.4|35686.4|35684.7|35664.7|463
1676548800000|2023-02-16 12:00:00|35697.1|35677.1|35693.4|35673.4|35715.1|35695.1|35684.6|35664.6|541
1676549100000|2023-02-16 12:05:00|35693.5|35673.5|35691.6|35671.6|35698.4|35678.4|35665.5|35645.5|438
1676549400000|2023-02-16 12:10:00|35691.5|35671.5|35744|35724|35745.6|35725.6|35681|35661|382
1676549700000|2023-02-16 12:15:00|35744.9|35724.9|35766.3|35746.3|35768.8|35748.8|35719.8|35699.8|423
1676550000000|2023-02-16 12:20:00|35766.7|35746.7|35787|35767|35796.4|35776.4|35756.9|35736.9|567
1676550300000|2023-02-16 12:25:00|35787.1|35767.1|35826.8|35806.8|35826.9|35806.9|35784.7|35764.7|501
1676550600000|2023-02-16 12:30:00|35826.9|35806.9|35833.5|35813.5|35869.5|35849.5|35822|35802|566
1676550900000|2023-02-16 12:35:00|35833.1|35813.1|35799.3|35779.3|35835.7|35815.7|35794.6|35774.6|521
1676551200000|2023-02-16 12:40:00|35799|35779|35773.9|35753.9|35813.1|35793.1|35773.3|35753.3|467
1676551500000|2023-02-16 12:45:00|35775.3|35755.3|35788.6|35768.6|35789.8|35769.8|35768.5|35748.5|423
1676551800000|2023-02-16 12:50:00|35788.4|35768.4|35799.4|35779.4|35803.1|35783.1|35787|35767|523
1676552100000|2023-02-16 12:55:00|35799.3|35779.3|35798.5|35778.5|35809.8|35789.8|35796|35776|428
1676552400000|2023-02-16 13:00:00|35798.2|35778.2|35795.2|35775.2|35798.2|35778.2|35766.7|35746.7|575
1676552700000|2023-02-16 13:05:00|35795|35775|35781.2|35761.2|35809.1|35789.1|35770.8|35750.8|561
1676553000000|2023-02-16 13:10:00|35780.8|35760.8|35773.8|35753.8|35786.9|35766.9|35769.5|35749.5|570
1676553300000|2023-02-16 13:15:00|35774.3|35754.3|35785.4|35765.4|35786.3|35766.3|35771|35751|582
1676553600000|2023-02-16 13:20:00|35787|35767|35763.5|35743.5|35794|35774|35762.5|35742.5|604
1676553900000|2023-02-16 13:25:00|35763.4|35743.4|35817.3|35697.3|35824|35772.8|35762.2|35697.3|766
1676554200000|2023-02-16 13:30:00|35818.8|35698.8|35834.1|35814.1|35920.4|35828.8|35796.4|35697.5|1102
1676554500000|2023-02-16 13:35:00|35837.1|35817.1|35827.9|35807.9|35868.8|35848.8|35806.4|35786.4|979
1676554800000|2023-02-16 13:40:00|35827.7|35807.7|35919.9|35899.9|35940|35920|35818.9|35798.9|960
1676555100000|2023-02-16 13:45:00|35920|35900|35969.9|35949.9|36008.6|35988.6|35917.9|35892.4|1058
1676555400000|2023-02-16 13:50:00|35970.1|35950.1|36017.1|35997.1|36020.3|36000.3|35955.9|35935.9|918
1676555700000|2023-02-16 13:55:00|36016.5|35996.5|35927.9|35907.9|36029.5|36009.5|35910.5|35890.5|907
1676556000000|2023-02-16 14:00:00|35926.7|35906.7|35935.4|35915.4|35957.1|35937.1|35916.4|35896.4|880
1676556300000|2023-02-16 14:05:00|35935.5|35915.5|35953.8|35933.8|35958.5|35938.5|35920.5|35900.5|815
1676556600000|2023-02-16 14:10:00|35953.3|35933.3|35958.6|35938.6|35964.6|35944.6|35924|35904|778
1676556900000|2023-02-16 14:15:00|35958.5|35938.5|36000|35980|36015.1|35995.1|35958.5|35938.5|810
1676557200000|2023-02-16 14:20:00|35999.9|35979.9|35998.3|35978.3|36012.6|35992.6|35993.1|35973.1|709
1676557500000|2023-02-16 14:25:00|35998.2|35978.2|36052.9|36032.9|36059.5|36039.5|35995.4|35975.4|679
1676557800000|2023-02-16 14:30:00|36051.1|36031.1|36024.2|36004.2|36051.1|36031.1|36003.2|35983.2|802
1676558100000|2023-02-16 14:35:00|36024.3|36004.3|36007.9|35987.9|36046|36026|36006.3|35986.3|639
1676558400000|2023-02-16 14:40:00|36010.4|35990.4|36021.8|36001.8|36022.6|36002.6|35973.3|35953.3|720
1676558700000|2023-02-16 14:45:00|36022.4|36002.4|36027.9|36007.9|36028.5|36008.5|36002.5|35982.5|722
1676559000000|2023-02-16 14:50:00|36027|36007|36033.9|36013.9|36046.3|36026.3|36019.4|35999.4|760
1676559300000|2023-02-16 14:55:00|36035|36015|36020.9|36000.9|36036|36016|36002.1|35982.1|786
1676559600000|2023-02-16 15:00:00|36021.1|36001.1|36025.3|36005.3|36034.1|36014.1|35996.3|35976.3|817
1676559900000|2023-02-16 15:05:00|36025.5|36005.5|36038.8|36018.8|36044.9|36024.9|36013.6|35993.6|775
1676560200000|2023-02-16 15:10:00|36041.1|36021.1|35998.4|35978.4|36044.1|36024.1|35990.2|35970.2|774
1676560500000|2023-02-16 15:15:00|35998.2|35978.2|35992.9|35972.9|36021.7|36001.7|35992.8|35972.8|698
1676560800000|2023-02-16 15:20:00|35994.1|35974.1|35976.2|35956.2|35999.6|35979.6|35956.8|35936.8|736
1676561100000|2023-02-16 15:25:00|35974.7|35954.7|35972.5|35952.5|35994|35974|35965.6|35945.6|640
1676561400000|2023-02-16 15:30:00|35972.4|35952.4|35931.3|35911.3|35974|35954|35930.3|35910.3|652
1676561700000|2023-02-16 15:35:00|35931|35911|35923.2|35903.2|35942.8|35922.8|35910.7|35890.7|741
1676562000000|2023-02-16 15:40:00|35923.3|35903.3|35960.7|35940.7|35960.9|35940.9|35911|35891|609
1676562300000|2023-02-16 15:45:00|35960.4|35940.4|35958.2|35938.2|35974.6|35954.6|35952.2|35932.2|627
1676562600000|2023-02-16 15:50:00|35959.6|35939.6|35957.2|35937.2|35972.1|35952.1|35943.8|35923.8|704
1676562900000|2023-02-16 15:55:00|35955.7|35935.7|35978|35958|35981.6|35961.6|35947|35927|751
1676563200000|2023-02-16 16:00:00|35977.9|35957.9|35976.1|35956.1|36002.4|35982.4|35962.1|35942.1|739
1676563500000|2023-02-16 16:05:00|35975.4|35955.4|36006.4|35986.4|36026.3|36006.3|35975.4|35955.4|691
1676563800000|2023-02-16 16:10:00|36006.5|35986.5|36017.7|35997.7|36030|35999.8|35991.3|35962|582
1676564100000|2023-02-16 16:15:00|36016.8|35996.8|36008.3|35988.3|36039.4|36019.4|36001.3|35981.3|481
1676564400000|2023-02-16 16:20:00|36008.7|35988.7|35965.8|35945.8|36017.5|35997.5|35962.9|35942.9|654
1676564700000|2023-02-16 16:25:00|35966.3|35946.3|35957.2|35937.2|35977.1|35957.1|35954.3|35934.3|664
1676565000000|2023-02-16 16:30:00|35960.1|35940.1|35966.5|35946.5|35985.6|35948.4|35952.2|35904|810
1676565300000|2023-02-16 16:35:00|35968.9|35948.9|35967.3|35947.3|35974.9|35954.9|35959.5|35939.5|643
1676565600000|2023-02-16 16:40:00|35966.6|35946.6|35957.7|35937.7|35984|35955.6|35949|35909.3|653
1676565900000|2023-02-16 16:45:00|35960.2|35940.2|35928.8|35908.8|35962.3|35942.3|35924.7|35904.7|670
1676566200000|2023-02-16 16:50:00|35928.3|35908.3|35913.9|35893.9|35936.3|35916.3|35911.1|35891.1|591
1676566500000|2023-02-16 16:55:00|35912.2|35892.2|35913.2|35893.2|35943.7|35907.7|35894.3|35862.3|657
1676566800000|2023-02-16 17:00:00|35914.5|35894.5|35929.9|35909.9|35933.7|35913.7|35911.9|35891.9|606
1676567100000|2023-02-16 17:05:00|35930|35910|35926.1|35906.1|35932.3|35912.3|35914.1|35894.1|611
1676567400000|2023-02-16 17:10:00|35925.7|35905.7|35918.8|35898.8|35927.4|35907.4|35906.7|35886.7|615
1676567700000|2023-02-16 17:15:00|35921.3|35901.3|35928.5|35908.5|35929.5|35909.5|35917.4|35897.4|518
1676568000000|2023-02-16 17:20:00|35928.6|35908.6|35903.2|35883.2|35930.7|35910.7|35903.2|35883.2|534
1676568300000|2023-02-16 17:25:00|35902.9|35882.9|35914.9|35894.9|35920.2|35900.2|35899|35879|492
1676568600000|2023-02-16 17:30:00|35915.1|35895.1|35890.1|35870.1|35915.1|35895.1|35887.7|35867.7|473
1676568900000|2023-02-16 17:35:00|35890.2|35870.2|35893.9|35873.9|35902.3|35882.3|35885.9|35865.9|633
1676569200000|2023-02-16 17:40:00|35889.8|35869.8|35884.5|35864.5|35922|35881.8|35884.1|35851.7|548
1676569500000|2023-02-16 17:45:00|35884.6|35864.6|35882.9|35862.9|35922|35871.5|35877.6|35841|513
1676569800000|2023-02-16 17:50:00|35883.1|35863.1|35903.2|35839|35923|35867.8|35875.7|35838.8|417
1676570100000|2023-02-16 17:55:00|35903.1|35838.7|35898|35848|35907.3|35867|35867.3|35831.3|402
1676570400000|2023-02-16 18:00:00|35898.2|35848.2|35916.7|35866.7|35926.7|35882.6|35876|35834|499
1676570700000|2023-02-16 18:05:00|35915.9|35865.9|35898.1|35848.1|35936|35871.5|35865.8|35820.4|554
1676571000000|2023-02-16 18:10:00|35896.3|35846.3|35903.3|35853.3|35919|35865.5|35874.9|35834|383
1676571300000|2023-02-16 18:15:00|35905.2|35855.2|35934.3|35869.5|35947.4|35896|35891.8|35843.6|573
1676571600000|2023-02-16 18:20:00|35934.4|35869.6|35925.5|35905.5|35958|35913.5|35910|35857|491
1676571900000|2023-02-16 18:25:00|35925.3|35905.3|35931.4|35911.4|35964|35922.5|35920.8|35866|503
1676572200000|2023-02-16 18:30:00|35945.9|35895.9|35941|35876.9|35959.2|35917.1|35918.6|35871.4|494
1676572500000|2023-02-16 18:35:00|35939.4|35874.5|35908.9|35888.9|35939.8|35890.8|35902.1|35857.4|459
1676572800000|2023-02-16 18:40:00|35907.7|35887.7|35916.5|35866.5|35937.2|35893.6|35903.6|35861|390
1676573100000|2023-02-16 18:45:00|35920.4|35870.4|35918.4|35868.4|35949.3|35887.5|35898.4|35853|461
1676573400000|2023-02-16 18:50:00|35918.5|35868.5|35919.2|35869.2|35943|35890.2|35899|35850.4|378
1676573700000|2023-02-16 18:55:00|35919.1|35869.1|35889.2|35869.2|35934.1|35887.5|35881.9|35842.8|417
1676574000000|2023-02-16 19:00:00|35894.9|35874.9|35912.9|35836.6|35925.9|35875.9|35872.4|35835.2|529
1676574300000|2023-02-16 19:05:00|35913.4|35837.1|35918.2|35850.8|35925.1|35875.3|35888.6|35837.1|434
1676574600000|2023-02-16 19:10:00|35918.3|35850.6|35913.1|35863.1|35938.3|35876.5|35896.5|35842|407
1676574900000|2023-02-16 19:15:00|35920.5|35855.5|35916|35849.7|35938.3|35872.4|35892.4|35840|326
1676575200000|2023-02-16 19:20:00|35916.4|35849.4|35919.9|35855.3|35935.4|35880.3|35897.8|35841.5|440
1676575500000|2023-02-16 19:25:00|35897.8|35877.8|35914.4|35864.4|35943|35880.3|35895.1|35839.3|381
1676575800000|2023-02-16 19:30:00|35916.6|35866.6|35916|35850.1|35934.9|35886|35888.8|35834|338
1676576100000|2023-02-16 19:35:00|35915.2|35847.5|35908.3|35858.3|35931.7|35874|35886.1|35835|315
1676576400000|2023-02-16 19:40:00|35890.5|35870.5|35896.2|35876.2|35931.8|35883.1|35890.3|35837|376
1676576700000|2023-02-16 19:45:00|35899|35879|35898.9|35878.9|35944|35887.2|35898|35845|332
1676577000000|2023-02-16 19:50:00|35904.9|35884.9|35912|35862|35944|35884.9|35894.8|35846.3|373
1676577300000|2023-02-16 19:55:00|35912.2|35862.2|35891.9|35871.9|35939|35882.5|35886.9|35846.1|390
1676577600000|2023-02-16 20:00:00|35892.3|35872.3|35922.4|35872.4|35944|35894.8|35889.9|35844.7|458
1676577900000|2023-02-16 20:05:00|35922.5|35872.5|35958.4|35908.4|36014.3|35930|35922.5|35856.1|997
1676578200000|2023-02-16 20:10:00|35964.7|35914.7|35917.4|35897.4|35996.6|35950|35912.7|35887.3|756
1676578500000|2023-02-16 20:15:00|35917.1|35897.1|35923.5|35903.5|35934.6|35911.9|35912.1|35869.6|695
1676578800000|2023-02-16 20:20:00|35922.5|35902.5|35922.9|35902.9|35931.9|35911.9|35913.2|35893.2|654
1676579100000|2023-02-16 20:25:00|35923|35903|35933.6|35913.6|35936.6|35916.6|35918.4|35898.4|594
1676579400000|2023-02-16 20:30:00|35933.7|35913.7|35939.1|35919.1|35944.3|35924.3|35930|35910|671
1676579700000|2023-02-16 20:35:00|35939|35919|35935.7|35915.7|35942.4|35922.4|35922.1|35902.1|588
1676580000000|2023-02-16 20:40:00|35933.7|35913.7|35934.6|35914.6|35940.4|35920.4|35928.4|35908.4|578
1676580300000|2023-02-16 20:45:00|35931|35911|35927.5|35907.5|35935.8|35915.8|35926.5|35906.5|552
1676580600000|2023-02-16 20:50:00|35927.4|35907.4|35936.9|35916.9|35961|35922.5|35927.4|35896|576
1676580900000|2023-02-16 20:55:00|35937.3|35917.3|35935.2|35915.2|35950.6|35922.7|35926.9|35886.7|521
1676581200000|2023-02-16 21:00:00|35935.5|35915.5|35960.4|35940.4|35979.5|35942.4|35928.8|35899.2|508
1676581500000|2023-02-16 21:05:00|35960.2|35940.2|35953.8|35933.8|35981.3|35942.1|35947.3|35915.2|355
1676581800000|2023-02-16 21:10:00|35954.3|35934.3|35953.2|35933.2|35977.6|35938.7|35945.4|35912|308
1676582100000|2023-02-16 21:15:00|35953|35933|35954.5|35934.5|35978.9|35939.1|35942|35908.1|398
1676582400000|2023-02-16 21:20:00|35954.7|35934.7|35963.6|35943.6|35982|35946.2|35948.4|35914.3|238
1676582700000|2023-02-16 21:25:00|35964.5|35944.5|35985.4|35935.4|36000.3|35945.7|35948.4|35911.1|491
1676583000000|2023-02-16 21:30:00|35985.8|35935.8|35975.3|35905.3|36003|35948.1|35937.1|35903.6|456
1676583300000|2023-02-16 21:35:00|35974.8|35905.8|35962|35912|35979.8|35932|35944.3|35900.8|292
1676583600000|2023-02-16 21:40:00|35961.9|35911.9|35962.6|35912.6|35986.6|35936.1|35949.7|35901.4|193
1676583900000|2023-02-16 21:45:00|35971|35897|35965.7|35915.7|35993.3|35935|35950.2|35889.7|390
1676584200000|2023-02-16 21:50:00|35965.6|35915.6|35976.2|35901.1|35992.1|35935.1|35947.7|35887.3|529
1676584500000|2023-02-16 21:55:00|35978.5|35899.8|35982.8|35879.1|36008.3|35912.1|35961.7|35875.7|563
1676584800000|2023-02-16 22:00:00|35981.5|35877.8|35994.5|35874.5|35996.9|35878.9|35977.3|35868.9|93
1676585100000|2023-02-16 22:05:00|35990.1|35872.6|36040.5|35920.5|36048.5|35934.4|35990.1|35872.6|115
1676585400000|2023-02-16 22:10:00|36041.4|35921.4|36038.5|35918.5|36042.7|35922.7|36032.6|35912.6|52
1676585700000|2023-02-16 22:15:00|36038|35918|36032|35912|36041.9|35921.9|36030.9|35910.9|67
1676586000000|2023-02-16 22:20:00|36030|35910|36047|35927|36047.4|35927.4|36029|35909|75
1676586300000|2023-02-16 22:25:00|36046.5|35926.5|36039.4|35919.4|36046.9|35926.9|36037.7|35917.7|91
1676586600000|2023-02-16 22:30:00|36039.8|35919.8|36047|35927|36048.5|35928.5|36032.2|35912.2|206
1676586900000|2023-02-16 22:35:00|36048.8|35928.8|36052.9|35932.9|36056.1|35936.1|36041.1|35921.1|181
1676587200000|2023-02-16 22:40:00|36053|35933|36051.4|35931.4|36058.4|35938.8|36040.2|35920.2|302
1676587500000|2023-02-16 22:45:00|36051|35931|36056.9|35936.9|36061.1|35941.1|36050.8|35930.8|223
1676587800000|2023-02-16 22:50:00|36055.7|35935.7|36052.8|35932.8|36062.2|35942.2|36044.9|35924.9|284
1676588100000|2023-02-16 22:55:00|36052.9|35932.9|36041|35921|36055|35935|36041|35921|216
1676588400000|2023-02-16 23:00:00|36040.6|35920.6|36048.4|35928.4|36051.6|35931.6|36036.9|35916.9|258
1676588700000|2023-02-16 23:05:00|36048.5|35928.5|36050.9|35930.9|36061.6|35943.3|36038.9|35922.1|294
1676589000000|2023-02-16 23:10:00|36050.6|35930.6|36056.7|35936.7|36056.7|35945.8|36031.9|35911.9|382
1676589300000|2023-02-16 23:15:00|36056.8|35936.8|36053.4|35933.4|36065.5|35949.5|36039.9|35919.9|343
1676589600000|2023-02-16 23:20:00|36065.1|35945.1|36048.4|35928.4|36065.1|35951.1|36032.5|35923.6|311
1676589900000|2023-02-16 23:25:00|36048.3|35928.3|36045.4|35925.4|36061.7|35970|36020|35914.8|209
1676590200000|2023-02-16 23:30:00|36051.9|35931.9|36033.8|35928.4|36053.7|35956|36031|35920.1|285
1676590500000|2023-02-16 23:35:00|36056.4|35936.4|36046.5|35926.5|36059.4|35973|36023|35918.3|314
1676590800000|2023-02-16 23:40:00|36046.6|35926.6|36047.5|35927.5|36053.2|35971.5|36021.5|35920.1|294
1676591100000|2023-02-16 23:45:00|36047.1|35927.1|36044.3|35924.3|36064.6|35960.3|36030.8|35917.6|327
1676591400000|2023-02-16 23:50:00|36044.2|35924.2|36051.5|35931.5|36062.8|35971|36019.5|35917.1|310
1676591700000|2023-02-16 23:55:00|36046.9|35937.6|36042.9|35925.2|36055|35969|36019|35917.6|247
1676592000000|2023-02-17 00:00:00|36045|35925|36062.4|35942.4|36083.8|35984|36030.3|35924.3|458
1676592300000|2023-02-17 00:05:00|36062.3|35942.3|36062.3|35942.3|36082|35986.5|36035.5|35932.4|399
1676592600000|2023-02-17 00:10:00|36062.2|35942.2|36055.3|35940|36066.1|35977.4|36020.7|35929|427
1676592900000|2023-02-17 00:15:00|36061.3|35941.3|36067.5|35947.5|36078.6|35982.8|36028|35931.6|459
1676593200000|2023-02-17 00:20:00|36067.8|35947.8|36053.8|35956.2|36078.7|35994|36030.8|35934.1|419
1676593500000|2023-02-17 00:25:00|36053.5|35982.5|36077.3|35957.3|36078.9|35989.6|36032.5|35941.9|422
1676593800000|2023-02-17 00:30:00|36077.4|35957.4|36073.1|35953.1|36084.5|35990.2|36040|35944.6|459
1676594100000|2023-02-17 00:35:00|36073|35953|36070.2|35975.7|36082.6|36001.8|36047.7|35953|366
1676594400000|2023-02-17 00:40:00|36070.1|35975.6|36054.7|35989.1|36082.5|36003.5|36051.6|35966.8|362
1676594700000|2023-02-17 00:45:00|36059.6|35991.6|36061.7|35981|36076.9|35999|36045.8|35963.4|479
1676595000000|2023-02-17 00:50:00|36061.8|35981.2|36063.4|35988.4|36090.8|36000.1|36047.6|35957|798
1676595300000|2023-02-17 00:55:00|36063.6|35988.8|36062.2|35948.6|36094.3|36000|36043.5|35947.8|673
1676595600000|2023-02-17 01:00:00|36062.3|35948.7|36056.4|35957.7|36069.6|35986.5|36030.3|35947.7|480
1676595900000|2023-02-17 01:05:00|36050.9|35957.8|36041.9|35969|36068.5|35982|36028.7|35944|445
1676596200000|2023-02-17 01:10:00|36046.2|35961.7|36053.1|35955.2|36067.9|35983.5|36029.4|35948.4|443
1676596500000|2023-02-17 01:15:00|36053.3|35955.3|36044.5|35955.9|36063.8|35979.3|36027.1|35945|378
1676596800000|2023-02-17 01:20:00|36043.7|35955.6|36047.1|35940.5|36064.2|35979.1|36021.1|35931|479
1676597100000|2023-02-17 01:25:00|36046.9|35940.1|36038.8|35955|36056.5|35963.3|36028.4|35930.6|398
1676597400000|2023-02-17 01:30:00|36038.7|35954.9|36056.3|35936.8|36059.1|35969.5|36015.8|35928.3|566
1676597700000|2023-02-17 01:35:00|36056|35936.4|36050.9|35947.7|36063|35979|36028.6|35935|457
1676598000000|2023-02-17 01:40:00|36050.7|35946.9|36044.5|35964.5|36069.6|35979.5|36028.5|35940|470
1676598300000|2023-02-17 01:45:00|36044.6|35964.6|36082.1|35967|36102.5|35998.5|36034.1|35951.9|660
1676598600000|2023-02-17 01:50:00|36080.4|35967.1|36070.2|35980.8|36088|35987.1|36048.2|35962.8|516
1676598900000|2023-02-17 01:55:00|36070.3|35980.9|36073.7|35978.1|36087.7|35997.9|36047.9|35966.7|513
1676599200000|2023-02-17 02:00:00|36073.6|35977.5|36079.5|35991.5|36093.9|36024|36033.5|35963|693
1676599500000|2023-02-17 02:05:00|36079.2|35991.6|36064|35995.5|36093.1|36026.3|36039|35970|639
1676599800000|2023-02-17 02:10:00|36067.7|35995.6|36078.6|35978.4|36091.1|36007.4|36053.8|35970.2|481
1676600100000|2023-02-17 02:15:00|36075.6|35985|36082.1|35988.8|36098.2|36026.1|36046.1|35973|494
1676600400000|2023-02-17 02:20:00|36083.2|35990|36073.3|35991.7|36095.2|36029.4|36040.1|35978|546
1676600700000|2023-02-17 02:25:00|36073.1|35991.8|36072.1|35979.7|36085.1|36009.3|36055.1|35966.7|469
1676601000000|2023-02-17 02:30:00|36071.9|35979.6|36063.8|35990.7|36089.7|36016.9|36036.9|35965.8|578
1676601300000|2023-02-17 02:35:00|36068.3|35985|36069.6|35983.5|36088.6|35998.3|36048.2|35968.2|596
1676601600000|2023-02-17 02:40:00|36063.3|35983.7|36086.3|35980.9|36102.9|35995.7|36057.2|35969.5|370
1676601900000|2023-02-17 02:45:00|36086.1|35980.8|36076|35982.9|36104.9|36004.3|36053.3|35967.9|335
1676602200000|2023-02-17 02:50:00|36075.4|35982.8|36076.9|35985.1|36097|36021.6|36034.7|35968|550
1676602500000|2023-02-17 02:55:00|36077.2|35985|36076.1|35990.7|36094.3|36021.8|36035.7|35973.7|652
1676602800000|2023-02-17 03:00:00|36077.9|35989.2|36076.7|35995.1|36092.2|36026.6|36042.9|35978.3|464
1676603100000|2023-02-17 03:05:00|36078.6|35995.3|36072.3|35991.1|36098.9|36027.1|36036.1|35972|327
1676603400000|2023-02-17 03:10:00|36072.5|35991.3|36067.7|35999|36090|36029.5|36039.6|35976|375
1676603700000|2023-02-17 03:15:00|36072.7|36004.3|36080.6|35985.2|36090|36030.6|36039|35979.4|374
1676604000000|2023-02-17 03:20:00|36084.2|35982.8|36074.9|35991.3|36090|36026|36035.6|35975|458
1676604300000|2023-02-17 03:25:00|36074.8|35991.2|36079.6|35976.2|36089.6|36022.8|36037.3|35971.9|375
1676604600000|2023-02-17 03:30:00|36080.3|35975.5|36068.9|35979.1|36086.8|36013.4|36033.4|35963|488
1676604900000|2023-02-17 03:35:00|36070.5|35977.6|36064|35984.3|36083.3|35998|36044.4|35965|416
1676605200000|2023-02-17 03:40:00|36055.8|35984|36070.5|35974.1|36083.3|36017|36037|35962.1|383
1676605500000|2023-02-17 03:45:00|36070.7|35974.3|36069.5|35980.7|36085.6|36000.3|36046|35965|482
1676605800000|2023-02-17 03:50:00|36069.4|35980.8|36068.8|35994|36097.9|36019.6|36036.1|35966.4|573
1676606100000|2023-02-17 03:55:00|36079.9|35980.5|36076.4|35982.1|36087.3|36020.2|36040.2|35970.9|344
1676606400000|2023-02-17 04:00:00|36072.3|35986.8|36066.5|35994.8|36090.5|36021|36038.5|35970|349
1676606700000|2023-02-17 04:05:00|36060.5|35994.9|36072.2|35987.5|36088.8|36022.1|36035.6|35970.6|338
1676607000000|2023-02-17 04:10:00|36072.6|35987.6|36063.7|35987.4|36091.6|36020.9|36037.3|35969.4|358
1676607300000|2023-02-17 04:15:00|36062|35990.1|36069.8|35990.1|36084|36006.9|36050|35972|332
1676607600000|2023-02-17 04:20:00|36069.6|35990.3|36068.7|36004.1|36089.7|36028.1|36039.6|35973|418
1676607900000|2023-02-17 04:25:00|36068.2|36003.7|36077.7|36008.3|36101|36038.8|36043.8|35981|558
1676608200000|2023-02-17 04:30:00|36078.3|36002.2|36076.9|36012.6|36087.9|36038.8|36047.5|36000.1|389
1676608500000|2023-02-17 04:35:00|36076.7|36012.1|36131.4|36081.4|36157.6|36102.2|36050.5|36009.6|607
1676608800000|2023-02-17 04:40:00|36131.3|36081.3|36115.7|36049.7|36138.3|36081.3|36096.1|36010|670
1676609100000|2023-02-17 04:45:00|36108|36058|36149.7|36032.2|36155|36072|36092|36028|685
1676609400000|2023-02-17 04:50:00|36139.5|36036.4|36128.4|36039.2|36150.1|36072.5|36087.3|36026.2|589
1676609700000|2023-02-17 04:55:00|36129.1|36039.9|36122.2|36023.2|36140.4|36053.5|36093.2|36015|535
1676610000000|2023-02-17 05:00:00|36122.1|36023.3|36123.6|36024.8|36137.3|36048|36093.1|36008|604
1676610300000|2023-02-17 05:05:00|36123|36024.9|36128.7|36028.9|36141.9|36045.3|36102.1|36014.5|411
1676610600000|2023-02-17 05:10:00|36116|36034|36133.8|36031.8|36144.5|36046.4|36107|36017.6|334
1676610900000|2023-02-17 05:15:00|36134|36031.7|36124.9|36037.7|36144.5|36047.8|36116.3|36022.2|325
1676611200000|2023-02-17 05:20:00|36124.8|36037.6|36133.6|36034.3|36144.8|36048.2|36118.4|36022.1|432
1676611500000|2023-02-17 05:25:00|36133.7|36031.1|36129.9|36063.3|36154.5|36063.3|36123.6|36025.9|440
1676611800000|2023-02-17 05:30:00|36142.9|36039.4|36160|36062|36169.7|36080.6|36126.9|36029.9|489
1676612100000|2023-02-17 05:35:00|36159.8|36061.8|36157.4|36068.8|36170|36082.5|36131.4|36040.2|369
1676612400000|2023-02-17 05:40:00|36158.5|36068.9|36146.5|36065.5|36166|36102.1|36122.1|36050.4|526
1676612700000|2023-02-17 05:45:00|36148.1|36059.2|36151.4|36052.3|36165|36080.9|36130.9|36038.3|412
1676613000000|2023-02-17 05:50:00|36151.6|36052.5|36144.4|36073.4|36167|36089.1|36133.8|36034.2|486
1676613300000|2023-02-17 05:55:00|36147.5|36066.1|36148.3|36051.3|36163.2|36088|36127.7|36039|479
1676613600000|2023-02-17 06:00:00|36148.1|36053.2|36110.5|36090.5|36159|36110.6|36110.1|36049|562
1676613900000|2023-02-17 06:05:00|36110.3|36090.3|36141.2|36057.4|36147.3|36099|36108.4|36048.8|412
1676614200000|2023-02-17 06:10:00|36141.1|36057.3|36131|36111|36152.5|36114.5|36110.4|36056|465
1676614500000|2023-02-17 06:15:00|36131.4|36111.4|36152.2|36072.6|36154.2|36121.5|36117.5|36062.6|542
1676614800000|2023-02-17 06:20:00|36152.3|36073.8|36138.4|36118.4|36160.1|36119.1|36120.2|36059.8|464
1676615100000|2023-02-17 06:25:00|36126.9|36106.9|36160.5|36075.8|36168.6|36128|36126.3|36071.9|615
1676615400000|2023-02-17 06:30:00|36162.1|36083.1|36162.7|36076.4|36172.4|36126.2|36119.4|36057|730
1676615700000|2023-02-17 06:35:00|36162.8|36120.8|36163.8|36097.7|36167.1|36129.1|36125.8|36067.2|558
1676616000000|2023-02-17 06:40:00|36161|36085.7|36160.3|36077.2|36168|36128.3|36119.9|36049.4|625
1676616300000|2023-02-17 06:45:00|36161|36077.1|36147.7|36073|36169|36128|36130.1|36051.9|522
1676616600000|2023-02-17 06:50:00|36147.6|36078|36155.8|36079.1|36173.4|36123.8|36131|36036.3|555
1676616900000|2023-02-17 06:55:00|36157.6|36077.6|36191.1|36097.3|36199.8|36118.9|36133.1|36058|595
1676617200000|2023-02-17 07:00:00|36194.3|36094.3|36156.7|36136.7|36194.3|36147|36148.2|36073.6|893
1676617500000|2023-02-17 07:05:00|36157.1|36137.1|36137.9|36117.9|36166|36137.4|36130.8|36083|649
1676617800000|2023-02-17 07:10:00|36139|36119|36152.3|36132.3|36168.1|36140.9|36136.4|36104.6|440
1676618100000|2023-02-17 07:15:00|36151.3|36131.3|36159.2|36139.2|36188.8|36157.5|36151.1|36124.9|456
1676618400000|2023-02-17 07:20:00|36157.7|36137.7|36149.6|36129.6|36160.5|36140.5|36144.4|36124.4|421
1676618700000|2023-02-17 07:25:00|36149.2|36129.2|36139.3|36119.3|36149.5|36129.5|36138.2|36118.2|535
1676619000000|2023-02-17 07:30:00|36139.6|36119.6|36178.6|36158.6|36181|36161|36137.1|36093|580
1676619300000|2023-02-17 07:35:00|36178.8|36158.8|36161.7|36141.7|36191.6|36171.6|36158.6|36138.6|505
1676619600000|2023-02-17 07:40:00|36161.8|36141.8|36156.3|36136.3|36174.4|36154.4|36132.9|36112.9|511
1676619900000|2023-02-17 07:45:00|36156.2|36136.2|36162.9|36142.9|36166.1|36142.9|36139.7|36101.3|502
1676620200000|2023-02-17 07:50:00|36162.6|36142.6|36185.6|36165.6|36189.6|36169.6|36157|36137|590
1676620500000|2023-02-17 07:55:00|36185.8|36165.8|36297.3|36187.6|36297.3|36207.5|36179.6|36159.6|743
1676620800000|2023-02-17 08:00:00|36276.2|36200.1|36344.3|36324.3|36363|36337.2|36231.9|36180.9|858
1676621100000|2023-02-17 08:05:00|36344.4|36324.4|36317.6|36297.6|36354.8|36334.8|36288.7|36251|753
1676621400000|2023-02-17 08:10:00|36317.8|36297.8|36295|36275|36319.3|36299.3|36284.5|36264.5|696
1676621700000|2023-02-17 08:15:00|36294.9|36274.9|36250|36230|36298.9|36278.9|36249.7|36229.7|799
1676622000000|2023-02-17 08:20:00|36247.6|36227.6|36284.5|36264.5|36295.9|36275.9|36246.8|36226.8|640
1676622300000|2023-02-17 08:25:00|36284.1|36264.1|36297.4|36277.4|36305|36285|36284.1|36264.1|656
1676622600000|2023-02-17 08:30:00|36298.5|36278.5|36317.8|36297.8|36319.3|36299.3|36290|36270|581
1676622900000|2023-02-17 08:35:00|36317.1|36297.1|36368.5|36348.5|36368.5|36348.5|36308|36288|690
1676623200000|2023-02-17 08:40:00|36366.9|36346.9|36381.7|36361.7|36441|36406.3|36344.7|36303.8|711
1676623500000|2023-02-17 08:45:00|36384.3|36364.3|36367|36347|36388.5|36368.5|36326.7|36290|680
1676623800000|2023-02-17 08:50:00|36367.1|36347.1|36336|36316|36387|36361.3|36326.4|36306.4|575
1676624100000|2023-02-17 08:55:00|36336.2|36316.2|36367.4|36347.4|36380.4|36360.4|36144|36024|736
1676624400000|2023-02-17 09:00:00|36364.4|36344.4|36358.2|36338.2|36401.3|36381.3|36353.7|36333.7|653
1676624700000|2023-02-17 09:05:00|36363.6|36343.6|36330.6|36310.6|36365.2|36345.2|36329.3|36309.3|557
1676625000000|2023-02-17 09:10:00|36331|36311|36320.9|36300.9|36342.4|36322.4|36288.9|36268.9|617
1676625300000|2023-02-17 09:15:00|36320.4|36300.4|36324.8|36304.8|36350.9|36330.9|36316.2|36296.2|591
1676625600000|2023-02-17 09:20:00|36325|36305|36319.7|36299.7|36333.7|36311|36295.6|36262.5|452
1676625900000|2023-02-17 09:25:00|36320|36300|36290.9|36270.9|36320.9|36300.9|36283.1|36263.1|554
1676626200000|2023-02-17 09:30:00|36290.8|36270.8|36153.1|36133.1|36329.9|36297.6|36139|36094.4|708
1676626500000|2023-02-17 09:35:00|36152.6|36132.6|36154.7|36134.7|36172.2|36144|36101.2|36043.4|740
1676626800000|2023-02-17 09:40:00|36154.4|36134.4|36213.8|36193.8|36252.2|36222.8|36135.1|36115.1|695
1676627100000|2023-02-17 09:45:00|36223.1|36203.1|36208.4|36188.4|36243.3|36223.3|36184.6|36164.6|655
1676627400000|2023-02-17 09:50:00|36208.6|36188.6|36215.5|36195.5|36220.9|36200.9|36167.5|36131.8|612
1676627700000|2023-02-17 09:55:00|36215.7|36195.7|36255.9|36235.9|36267.5|36247.5|36203.7|36161.1|697
1676628000000|2023-02-17 10:00:00|36256.5|36236.5|36285.8|36265.8|36318.5|36298.5|36251|36231|685
1676628300000|2023-02-17 10:05:00|36285.1|36265.1|36274.5|36254.5|36305.5|36285.5|36270.8|36250.8|588
1676628600000|2023-02-17 10:10:00|36273.2|36253.2|36252.3|36232.3|36286.9|36266.9|36250.3|36230.3|582
1676628900000|2023-02-17 10:15:00|36252|36232|36234.3|36214.3|36256.7|36236.7|36204.1|36184.1|580
1676629200000|2023-02-17 10:20:00|36234.4|36214.4|36266.6|36246.6|36281|36261|36226.1|36206.1|634
1676629500000|2023-02-17 10:25:00|36266.5|36246.5|36285.1|36265.1|36316|36276.2|36266|36230|585
1676629800000|2023-02-17 10:30:00|36285.2|36265.2|36269.9|36249.9|36286|36266|36266.9|36246.9|528
1676630100000|2023-02-17 10:35:00|36270|36250|36277.1|36257.1|36281.8|36261.8|36250.3|36230.3|466
1676630400000|2023-02-17 10:40:00|36277|36257|36228.1|36208.1|36278.7|36258.7|36225.5|36205.5|486
1676630700000|2023-02-17 10:45:00|36228.9|36208.9|36236|36216|36261.1|36241.1|36215.2|36195.2|599
1676631000000|2023-02-17 10:50:00|36236.5|36216.5|36232.3|36212.3|36249.6|36229.6|36221.4|36201.4|525
1676631300000|2023-02-17 10:55:00|36231.7|36211.7|36234.1|36214.1|36246.2|36226.2|36231.7|36211.7|480
1676631600000|2023-02-17 11:00:00|36234.4|36214.4|36269.5|36249.5|36277.4|36257.4|36234.4|36214.4|475
1676631900000|2023-02-17 11:05:00|36270.3|36250.3|36273.6|36253.6|36289.9|36269.9|36255.1|36235.1|503
1676632200000|2023-02-17 11:10:00|36272.5|36252.5|36277.1|36257.1|36278.8|36258.8|36252.1|36232.1|570
1676632500000|2023-02-17 11:15:00|36277.9|36257.9|36283.3|36263.3|36301.3|36281.3|36269.5|36249.5|542
1676632800000|2023-02-17 11:20:00|36282.6|36262.6|36297.6|36277.6|36327.3|36292.2|36278.1|36258.1|550
1676633100000|2023-02-17 11:25:00|36297.4|36277.4|36285|36265|36299.3|36279.3|36272.5|36252.5|552
1676633400000|2023-02-17 11:30:00|36284.8|36264.8|36292.5|36272.5|36294.4|36274.4|36281|36261|543
1676633700000|2023-02-17 11:35:00|36292.7|36272.7|36281.9|36261.9|36329.6|36309.6|36280.6|36260.6|528
1676634000000|2023-02-17 11:40:00|36281.5|36261.5|36281.3|36261.3|36287.7|36267.7|36266.6|36246.6|551
1676634300000|2023-02-17 11:45:00|36281.4|36261.4|36293.5|36273.5|36300.9|36280.9|36278.8|36258.8|504
1676634600000|2023-02-17 11:50:00|36293.9|36273.9|36354.2|36334.2|36354.9|36334.9|36292.4|36272.4|561
1676634900000|2023-02-17 11:55:00|36354.9|36334.9|36360.8|36340.8|36364.5|36344.5|36320.6|36300.6|595
1676635200000|2023-02-17 12:00:00|36361.4|36341.4|36370.5|36350.5|36378.4|36358.4|36355.6|36335.6|503
1676635500000|2023-02-17 12:05:00|36370.4|36350.4|36378.5|36358.5|36382.3|36362.3|36370.4|36350.4|429
1676635800000|2023-02-17 12:10:00|36379|36359|36389.7|36369.7|36389.7|36369.7|36368.2|36348.2|517
1676636100000|2023-02-17 12:15:00|36389.5|36369.5|36369.4|36349.4|36407.8|36387.8|36358.8|36338.8|592
1676636400000|2023-02-17 12:20:00|36369.3|36349.3|36372.2|36352.2|36386.2|36366.2|36365.1|36345.1|528
1676636700000|2023-02-17 12:25:00|36372.4|36352.4|36429.5|36409.5|36429.7|36409.7|36372.3|36352.3|613
1676637000000|2023-02-17 12:30:00|36427.9|36407.9|36479.5|36459.5|36488.3|36468.3|36425.7|36405.7|708
1676637300000|2023-02-17 12:35:00|36479.6|36459.6|36439.1|36419.1|36481.4|36461.4|36435.4|36415.4|590
1676637600000|2023-02-17 12:40:00|36438.9|36418.9|36441.9|36421.9|36458|36430.1|36426.5|36392|674
1676637900000|2023-02-17 12:45:00|36441.8|36421.8|36441.2|36421.2|36461.4|36441.4|36439.4|36419.4|578
1676638200000|2023-02-17 12:50:00|36441.3|36421.3|36425.1|36375.1|36450.2|36422.2|36372.8|36352.8|700
1676638500000|2023-02-17 12:55:00|36409.8|36389.8|36416|36396|36461.4|36421.4|36394.8|36354|622
1676638800000|2023-02-17 13:00:00|36416.1|36396.1|36392.5|36372.5|36416.1|36396.1|36384.1|36364.1|548
1676639100000|2023-02-17 13:05:00|36392.2|36372.2|36409.1|36389.1|36420.9|36400.9|36388|36368|490
1676639400000|2023-02-17 13:10:00|36407.6|36387.6|36396.6|36376.6|36410.2|36390.2|36387.4|36367.4|587
1676639700000|2023-02-17 13:15:00|36396|36376|36387.5|36367.5|36400.9|36380.9|36380.4|36360.4|577
1676640000000|2023-02-17 13:20:00|36389.1|36369.1|36408.7|36388.7|36430|36410|36382.8|36362.8|660
1676640300000|2023-02-17 13:25:00|36409.5|36389.5|36400.8|36380.8|36433.4|36413.4|36400.7|36380.7|564
1676640600000|2023-02-17 13:30:00|36403.6|36383.6|36392.4|36372.4|36413.6|36393.6|36388.5|36368.5|603
1676640900000|2023-02-17 13:35:00|36389.8|36369.8|36329|36309|36397.1|36377.1|36328.1|36308.1|663
1676641200000|2023-02-17 13:40:00|36329.5|36309.5|36345.4|36325.4|36350.6|36330.6|36328.7|36308.7|566
1676641500000|2023-02-17 13:45:00|36345.5|36325.5|36295.9|36275.9|36345.5|36325.5|36254.4|36234.4|672
1676641800000|2023-02-17 13:50:00|36296|36276|36325.2|36305.2|36325.2|36305.2|36293.8|36273.8|543
1676642100000|2023-02-17 13:55:00|36325.1|36305.1|36284.3|36264.3|36335.8|36315.8|36282.7|36262.7|613
1676642400000|2023-02-17 14:00:00|36284|36264|36271|36251|36300|36280|36269.2|36249.2|693
1676642700000|2023-02-17 14:05:00|36270.5|36250.5|36262.5|36242.5|36281.8|36261.8|36258.9|36238.9|635
1676643000000|2023-02-17 14:10:00|36265.5|36245.5|36246.7|36226.7|36265.8|36245.8|36234.1|36214.1|670
1676643300000|2023-02-17 14:15:00|36246.8|36226.8|36235.8|36215.8|36270.3|36250.3|36229.4|36209.4|648
1676643600000|2023-02-17 14:20:00|36236.4|36216.4|36308.3|36288.3|36321.6|36301.6|36233.8|36213.8|731
1676643900000|2023-02-17 14:25:00|36310.5|36290.5|36347.8|36327.8|36351.1|36331.1|36305.1|36285.1|744
1676644200000|2023-02-17 14:30:00|36347.7|36327.7|36343.5|36323.5|36378.2|36358.2|36340.9|36320.9|780
1676644500000|2023-02-17 14:35:00|36343.2|36323.2|36351.7|36331.7|36361.9|36341.9|36331|36311|770
1676644800000|2023-02-17 14:40:00|36351.5|36331.5|36336.5|36316.5|36354.5|36334.5|36306.1|36286.1|710
1676645100000|2023-02-17 14:45:00|36337|36317|36351.1|36331.1|36367.8|36347.8|36335.9|36315.9|688
1676645400000|2023-02-17 14:50:00|36351|36331|36356|36336|36369.6|36349.6|36349|36329|650
1676645700000|2023-02-17 14:55:00|36355.5|36335.5|36335.7|36315.7|36356.2|36336.2|36312.6|36292.6|574
1676646000000|2023-02-17 15:00:00|36335.6|36315.6|36312|36292|36347.9|36327.9|36238.7|36169.1|939
1676646300000|2023-02-17 15:05:00|36311.3|36291.3|36320.8|36300.8|36339.4|36319.4|36275.8|36255.8|862
1676646600000|2023-02-17 15:10:00|36321.2|36301.2|36188.8|36168.8|36324.7|36304.7|36166|36119.3|951
1676646900000|2023-02-17 15:15:00|36188.9|36168.9|36109.4|36089.4|36189.4|36169.4|36097.7|36077.7|919
1676647200000|2023-02-17 15:20:00|36109.9|36089.9|36140|36120|36144.7|36124.7|36098.1|36078.1|914
1676647500000|2023-02-17 15:25:00|36139.9|36119.9|36073.2|36053.2|36159.2|36139.2|36046.7|36026.7|904
1676647800000|2023-02-17 15:30:00|36073.4|36053.4|36002.5|35982.5|36085.1|36053.6|35996.6|35976.6|869
1676648100000|2023-02-17 15:35:00|36002.4|35982.4|36002.5|35982.5|36020.9|36000.9|35970.8|35950.8|857
1676648400000|2023-02-17 15:40:00|36002.2|35982.2|36071.6|36051.6|36075.2|36055.2|35982|35962|807
1676648700000|2023-02-17 15:45:00|36070.6|36050.6|36020.9|36000.9|36074.7|36054.7|36017.1|35997.1|854
1676649000000|2023-02-17 15:50:00|36020.8|36000.8|36058.6|36038.6|36075.7|36055.7|36019.5|35999.5|830
1676649300000|2023-02-17 15:55:00|36057.7|36037.7|36095.3|36075.3|36095.8|36075.8|36046.5|36026.5|689
1676649600000|2023-02-17 16:00:00|36095.1|36075.1|36093.2|36073.2|36135.3|36115.3|36092.5|36072.5|835
1676649900000|2023-02-17 16:05:00|36091|36071|36055.7|36035.7|36101|36081|36054.6|36034.6|730
1676650200000|2023-02-17 16:10:00|36056.1|36036.1|35976.9|35956.9|36056.8|36036.8|35972.1|35952.1|720
1676650500000|2023-02-17 16:15:00|35977|35957|35991.3|35971.3|36014.7|35994.7|35976.9|35956.9|732
1676650800000|2023-02-17 16:20:00|35991.2|35971.2|36027.3|36007.3|36114.4|36059.9|35987.2|35967.2|745
1676651100000|2023-02-17 16:25:00|36025.1|36005.1|36026|36006|36050.2|36012|35983.4|35962.8|755
1676651400000|2023-02-17 16:30:00|36026.1|36006.1|35983.6|35963.6|36052.4|36012.4|35983|35963|645
1676651700000|2023-02-17 16:35:00|35985.9|35965.9|35970.9|35950.9|36013.1|35993.1|35965.3|35945.3|677
1676652000000|2023-02-17 16:40:00|35974.9|35954.9|35976.3|35956.3|35988.1|35968.1|35965.6|35945.6|599
1676652300000|2023-02-17 16:45:00|35976.2|35956.2|35993.5|35925.4|36004|35964.3|35959.3|35924.8|710
1676652600000|2023-02-17 16:50:00|35962.5|35942.5|35971|35951|35996.8|35954.7|35959.9|35927|591
1676652900000|2023-02-17 16:55:00|35968.6|35948.6|35979.1|35959.1|36014|35961.3|35957.5|35918|584
1676653200000|2023-02-17 17:00:00|35978.3|35958.3|35965.7|35945.7|35987.9|35961.6|35954.5|35917.2|675
1676653500000|2023-02-17 17:05:00|35965.6|35945.6|35970|35950|35973.9|35953.9|35958.9|35938.9|582
1676653800000|2023-02-17 17:10:00|35970.2|35950.2|35967|35947|35995.7|35955.8|35963.2|35924.7|521
1676654100000|2023-02-17 17:15:00|35965.2|35945.2|35966|35916|35993.7|35951.1|35932.1|35892.8|588
1676654400000|2023-02-17 17:20:00|35962.4|35912.4|35904.9|35884.9|35987.8|35944.1|35896.9|35876.9|545
1676654700000|2023-02-17 17:25:00|35903.7|35883.7|35866.5|35846.5|35907.1|35887.1|35861.1|35841.1|660
1676655000000|2023-02-17 17:30:00|35865.7|35845.7|35861.4|35841.4|35873.1|35853.1|35849.5|35829.5|562
1676655300000|2023-02-17 17:35:00|35861.3|35841.3|35856.5|35836.5|35866|35846|35851.3|35831.3|499
1676655600000|2023-02-17 17:40:00|35856.3|35836.3|35869.3|35849.3|35871.3|35851.3|35852.4|35832.4|502
1676655900000|2023-02-17 17:45:00|35869.2|35849.2|35891.1|35871.1|35892.1|35872.1|35865.5|35845.5|451
1676656200000|2023-02-17 17:50:00|35891.2|35871.2|35919.3|35899.3|35922.1|35902.1|35891.2|35871.2|471
1676656500000|2023-02-17 17:55:00|35919.4|35899.4|35937.2|35917.2|35937.2|35917.2|35906.9|35886.9|426
1676656800000|2023-02-17 18:00:00|35934.2|35914.2|35933.1|35913.1|35943.3|35923.3|35929.7|35909.7|423
1676657100000|2023-02-17 18:05:00|35933.4|35913.4|35921.5|35901.5|35933.6|35913.6|35916.8|35896.8|452
1676657400000|2023-02-17 18:10:00|35921.6|35901.6|35911.2|35891.2|35925.8|35905.8|35910|35890|415
1676657700000|2023-02-17 18:15:00|35912.4|35892.4|35908.5|35888.5|35913|35893|35900.9|35880.9|394
1676658000000|2023-02-17 18:20:00|35909.4|35889.4|35919.1|35899.1|35919.3|35899.3|35906.3|35886.3|424
1676658300000|2023-02-17 18:25:00|35918.7|35898.7|35911.9|35891.9|35918.7|35898.7|35902.2|35882.2|433
1676658600000|2023-02-17 18:30:00|35909.2|35889.2|35914.2|35894.2|35921.5|35901.5|35908.3|35888.3|373
1676658900000|2023-02-17 18:35:00|35914.3|35894.3|35921.9|35901.9|35923|35903|35912.5|35892.5|313
1676659200000|2023-02-17 18:40:00|35923.4|35903.4|35912.5|35892.5|35926.9|35906.9|35907.2|35887.2|376
1676659500000|2023-02-17 18:45:00|35911.9|35891.9|35910|35890|35912.1|35892.1|35898.9|35878.9|417
1676659800000|2023-02-17 18:50:00|35910.3|35890.3|35921.6|35901.6|35922.6|35902.6|35905.8|35885.8|375
1676660100000|2023-02-17 18:55:00|35921|35901|35917.5|35897.5|35923.9|35903.9|35915.1|35895.1|354
1676660400000|2023-02-17 19:00:00|35917.4|35897.4|35902.1|35882.1|35918.2|35898.2|35899.7|35879.7|416
1676660700000|2023-02-17 19:05:00|35901.8|35881.8|35904.3|35884.3|35910.4|35890.4|35900.1|35880.1|378
1676661000000|2023-02-17 19:10:00|35904.2|35884.2|35902.4|35882.4|35907.6|35887.6|35900|35880|382
1676661300000|2023-02-17 19:15:00|35902.5|35882.5|35903|35883|35904|35884|35894.4|35874.4|343
1676661600000|2023-02-17 19:20:00|35902.9|35882.9|35887.7|35867.7|35905.3|35885.3|35885.7|35865.7|297
1676661900000|2023-02-17 19:25:00|35887.1|35867.1|35896.1|35876.1|35899.5|35879.5|35884.8|35864.8|329
1676662200000|2023-02-17 19:30:00|35896|35876|35887.6|35867.6|35896.1|35876.1|35883.5|35863.5|326
1676662500000|2023-02-17 19:35:00|35887.8|35867.8|35890.8|35870.8|35893.5|35873.5|35881.9|35861.9|428
1676662800000|2023-02-17 19:40:00|35890|35870|35902.7|35882.7|35905.5|35885.5|35889.7|35869.7|377
1676663100000|2023-02-17 19:45:00|35901.8|35881.8|35889|35869|35903.4|35883.4|35886.2|35866.2|321
1676663400000|2023-02-17 19:50:00|35887.8|35867.8|35883.1|35863.1|35889.7|35869.7|35879.6|35859.6|311
1676663700000|2023-02-17 19:55:00|35883|35863|35879.8|35859.8|35887.5|35867.5|35877.7|35857.7|356
1676664000000|2023-02-17 20:00:00|35879.3|35859.3|35876.7|35856.7|35884.3|35864.3|35871.7|35851.7|437
1676664300000|2023-02-17 20:05:00|35876.3|35856.3|35875.4|35855.4|35887.3|35867.3|35872.7|35852.7|451
1676664600000|2023-02-17 20:10:00|35877.2|35857.2|35874.3|35854.3|35887.2|35867.2|35872.7|35852.7|398
1676664900000|2023-02-17 20:15:00|35874.8|35854.8|35887.1|35867.1|35890|35867.2|35871.5|35840|382
1676665200000|2023-02-17 20:20:00|35886.1|35866.1|35877.9|35857.9|35891|35871|35874.5|35854.5|471
1676665500000|2023-02-17 20:25:00|35878|35858|35886.1|35866.1|35890|35870|35871.1|35851.1|365
1676665800000|2023-02-17 20:30:00|35885.6|35865.6|35868.5|35848.5|35910|35865.6|35862.1|35826.3|481
1676666100000|2023-02-17 20:35:00|35866.1|35846.1|35856.6|35836.6|35896|35846.1|35847.4|35810|448
1676666400000|2023-02-17 20:40:00|35855.1|35835.1|35873|35853|35919|35854.7|35855.1|35825.3|568
1676666700000|2023-02-17 20:45:00|35873.1|35853.1|35880.1|35860.1|35920.8|35860.5|35870.2|35830.5|357
1676667000000|2023-02-17 20:50:00|35878|35858|35870.2|35850.2|35949.3|35860.8|35870.2|35816|439
1676667300000|2023-02-17 20:55:00|35870|35850|35913.1|35831.5|35954.6|35864.5|35862.9|35820|535
1676667600000|2023-02-17 21:00:00|35898.8|35848.8|35901.7|35828.1|35936.4|35861.3|35863.9|35812.5|329
1676667900000|2023-02-17 21:05:00|35901.5|35827.6|35888.5|35838.5|35901.5|35851.5|35885.8|35827.6|241
1676668200000|2023-02-17 21:10:00|35888.2|35838.2|35892.7|35842.7|35906.5|35856.5|35888.2|35838.2|239
1676668500000|2023-02-17 21:15:00|35894.2|35844.2|35893.5|35843.5|35911.5|35861.5|35875.5|35836.6|202
1676668800000|2023-02-17 21:20:00|35876.7|35856.7|35898.5|35848.5|35908.1|35861.8|35874.2|35839.6|199
1676669100000|2023-02-17 21:25:00|35900.8|35850.8|35887.5|35837.5|35904.8|35854.8|35871.3|35835.9|286
1676669400000|2023-02-17 21:30:00|35887.6|35837.6|35892.3|35842.3|35921.7|35848.9|35883.6|35831.2|173
1676669700000|2023-02-17 21:35:00|35890.7|35840.7|35890.7|35840.7|35900.7|35850.7|35881.7|35831.7|137
1676670000000|2023-02-17 21:40:00|35888.6|35838.6|35902.5|35852.5|35947.7|35861.8|35882.9|35818|252
1676670300000|2023-02-17 21:45:00|35903.4|35853.4|35904.9|35854.9|35944.2|35861.1|35893.8|35818|409
1676670600000|2023-02-17 21:50:00|35903.6|35853.6|35928|35836.3|36001.5|35907.4|35897.7|35817.5|598
1676670900000|2023-02-17 21:55:00|35906.5|35856.5|35948|35828|35962.2|35867.3|35903.2|35821|336
1676840400000|2023-02-19 21:00:00|35971.1|35826.1|36005|35860|36005|35860|35971.1|35826.1|5
1676840700000|2023-02-19 21:05:00|35971.1|35826.1|36005|35860|36005|35860|35971.1|35826.1|2
1676841000000|2023-02-19 21:10:00|35971.1|35826.1|35971.1|35826.1|36005|35860|35971.1|35826.1|3
1676841600000|2023-02-19 21:20:00|36005|35860|35972.4|35827.4|36005|35860|35972.3|35827.3|5
1676842200000|2023-02-19 21:30:00|36005|35860|36005|35860|36008.5|35863.5|36002.5|35857.5|14
1676842500000|2023-02-19 21:35:00|35972.5|35827.5|35972.5|35827.5|35972.5|35827.5|35972.5|35827.5|1
1676842800000|2023-02-19 21:40:00|36005|35860|36005|35860|36005|35860|36005|35860|1
1676843100000|2023-02-19 21:45:00|35972.4|35827.4|35972.4|35827.4|35972.4|35827.4|35972.4|35827.4|1
1676843400000|2023-02-19 21:50:00|36005.5|35860.5|36005.5|35860.5|36007.5|35862.5|35972.8|35827.8|7
1676843700000|2023-02-19 21:55:00|36002.5|35857.5|35996.5|35851.5|36004|35859|35972.5|35827.5|10
1676844000000|2023-02-19 22:00:00|35998|35853|35961|35816|35998|35853|35955.8|35810.8|30
1676844300000|2023-02-19 22:05:00|35997|35852|35960.9|35815.9|36002.5|35857.5|35960.1|35815.1|64
1676844600000|2023-02-19 22:10:00|35959.9|35814.9|35962.6|35817.6|35989|35844|35959.9|35814.9|20
1676844900000|2023-02-19 22:15:00|35969|35863|35960.9|35890.9|35983.1|35891.4|35954.5|35817.1|36
1676845200000|2023-02-19 22:20:00|35963|35818|35950.7|35830.7|35992.2|35847.2|35950.7|35817.8|8
1676845500000|2023-02-19 22:25:00|35950.4|35830.4|35948|35828|35950.4|35830.4|35947.6|35827.6|4
1676845800000|2023-02-19 22:30:00|35948.1|35828.1|35949.5|35829.5|35983.3|35863.3|35948|35828|9
1676846100000|2023-02-19 22:35:00|35949.8|35829.8|35944.6|35894.6|35987.4|35912.5|35944|35829.1|44
1676846400000|2023-02-19 22:40:00|35949|35829|35938.8|35888.8|35979|35896|35930.1|35810.1|55
1676846700000|2023-02-19 22:45:00|35941|35891|35937.8|35817.8|35979.2|35895.5|35937.4|35817.4|189
1676847000000|2023-02-19 22:50:00|35938.5|35818.5|35939.3|35889.3|35977.5|35897.5|35937.1|35817.1|100
1676847300000|2023-02-19 22:55:00|35939.2|35889.2|35977|35857|35979.8|35898.7|35939|35845.5|222
1676847600000|2023-02-19 23:00:00|35977.2|35857.2|35996.6|35898.5|36006.4|35924.4|35941.8|35857.2|348
1676847900000|2023-02-19 23:05:00|35989|35869|36027.8|35907.8|36057.3|35962.8|35955.6|35869|269
1676848200000|2023-02-19 23:10:00|36027.7|35907.7|36025.2|35912.3|36065.5|35978|35982.2|35899.2|335
1676848500000|2023-02-19 23:15:00|36025.3|35912.4|35989.8|35869.8|36045.3|35956.5|35980|35860|382
1676848800000|2023-02-19 23:20:00|35989.7|35869.7|36014|35894|36019.9|35916|35972.9|35852.9|287
1676849100000|2023-02-19 23:25:00|36014.3|35894.3|36017.7|35897.7|36025.7|35929.2|35990|35870|319
1676849400000|2023-02-19 23:30:00|36022.9|35902.9|36006|35886|36024.1|35933|35994|35874|224
1676849700000|2023-02-19 23:35:00|36005.9|35885.9|36021.3|35901.3|36033.8|35928.9|35992.7|35872.7|176
1676850000000|2023-02-19 23:40:00|36021.2|35901.2|36028.3|35910.1|36053.7|35955|35990.5|35870.5|244
1676850300000|2023-02-19 23:45:00|36022.9|35910.2|36019.4|35899.4|36027.7|35956|35991.7|35871.7|221
1676850600000|2023-02-19 23:50:00|36019.3|35899.3|36027.9|35928.3|36033.8|35957|36006|35889|225
1676850900000|2023-02-19 23:55:00|36027.1|35907.1|36005.5|35885.5|36036.7|35934.1|35969.7|35849.7|330
1676851200000|2023-02-20 00:00:00|36008.2|35888.2|36014.8|35894.8|36017.5|35899|35987.6|35867.6|383
1676851500000|2023-02-20 00:05:00|36014.9|35894.9|36025|35905|36025.1|35907|35993|35877.8|361
1676851800000|2023-02-20 00:10:00|36024.7|35904.7|36034.4|35914.4|36037.3|35931|36008|35903.3|298
1676852100000|2023-02-20 00:15:00|36034.6|35914.6|36035.1|35915.1|36037.5|35934|36017|35912.3|199
1676852400000|2023-02-20 00:20:00|36035.3|35915.3|36037.2|35917.2|36040.4|35932|36016|35913.4|252
1676852700000|2023-02-20 00:25:00|36037.1|35917.1|36036.1|35916.1|36040.5|35932|36016|35913.1|305
1676853000000|2023-02-20 00:30:00|36035.3|35915.3|36036.4|35916.4|36041.5|35933|36019|35913.2|350
1676853300000|2023-02-20 00:35:00|36036.5|35916.5|36042.3|35922.3|36045|35928.4|36017|35905.8|319
1676853600000|2023-02-20 00:40:00|36041.1|35921.3|36046.6|35929.4|36049|35946|36021|35920.8|288
1676853900000|2023-02-20 00:45:00|36046.7|35929.5|36046.8|35928.4|36051.5|35950|36027|35927.5|245
1676854200000|2023-02-20 00:50:00|36046.7|35928.3|36040.2|35921.9|36049.4|35937.7|36032.7|35919.4|404
1676854500000|2023-02-20 00:55:00|36040.5|35922.1|36034.5|35923.4|36045.2|35944|36024.1|35918.1|353
1676854800000|2023-02-20 01:00:00|36034.6|35923.5|36022.1|35926.5|36039|35942.5|35991|35904.1|286
1676855100000|2023-02-20 01:05:00|36011.1|35925.9|36011.8|35932.3|36039.5|35949.1|35997.3|35908.3|233
1676855400000|2023-02-20 01:10:00|36012|35933|36013.2|35933.7|36037.5|35940.7|36003.5|35907.6|324
1676855700000|2023-02-20 01:15:00|36012.6|35933.3|36016|35934.7|36042|35946.5|35995|35907.4|309
1676856000000|2023-02-20 01:20:00|36014.3|35927.7|36019.5|35914.1|36038.8|35952.4|35988|35898.6|340
1676856300000|2023-02-20 01:25:00|36007.1|35914|36032.5|35912.5|36035.6|35938.9|35986.5|35895.6|377
1676856600000|2023-02-20 01:30:00|36032.3|35912.3|36022.4|35933.9|36042.5|35935|35989|35875.8|480
1676856900000|2023-02-20 01:35:00|36022.2|35931.7|36036.7|35946|36055.8|35959.4|35994.5|35917.4|372
1676857200000|2023-02-20 01:40:00|36036.6|35946.1|36020|35924.8|36054.7|35954.7|35997|35907.1|546
1676857500000|2023-02-20 01:45:00|36019.9|35924.7|36023.6|35929|36045.5|35936.5|36009.5|35908.2|510
1676857800000|2023-02-20 01:50:00|36023.5|35929.1|36022.1|35915.3|36044.6|35941.7|36016.2|35902.3|415
1676858100000|2023-02-20 01:55:00|36022|35928.1|36034.1|35915.9|36042.7|35948.6|35998.6|35907|355
1676858400000|2023-02-20 02:00:00|36034.3|35916.1|36031.7|35926.5|36053.4|35949|36020.6|35915.5|451
1676858700000|2023-02-20 02:05:00|36031.8|35926.6|35992.5|35942.5|36059.5|35944.7|35992.5|35910.1|506
1676859000000|2023-02-20 02:10:00|36009|35931.7|36023.3|35923.8|36042.5|35942.5|35992.5|35899.3|380
1676859300000|2023-02-20 02:15:00|36023.2|35923.7|36030.8|35910.8|36036.9|35945.3|35995.3|35891.5|446
1676859600000|2023-02-20 02:20:00|36020.1|35914.8|36011.7|35911|36038.6|35926.3|35998|35895|431
1676859900000|2023-02-20 02:25:00|36011.9|35910.9|36005.6|35900|36030.7|35925.3|35994.6|35876.2|445
1676860200000|2023-02-20 02:30:00|36004.9|35904.3|36001.6|35899.7|36023.1|35915|35990.2|35878.5|416
1676860500000|2023-02-20 02:35:00|36002.2|35900.1|36007|35897.9|36023.3|35915.2|35986|35887.3|350
1676860800000|2023-02-20 02:40:00|36007.3|35897.8|36024.9|35904.9|36030.9|35923.7|35991.1|35889.7|303
1676861100000|2023-02-20 02:45:00|36021.9|35903.9|36005.4|35893|36027.5|35915.5|35999.5|35879.5|399
1676861400000|2023-02-20 02:50:00|36004.9|35892.7|36000.5|35895|36015|35914.6|35976|35876.4|456
1676861700000|2023-02-20 02:55:00|36000.4|35894.9|35984.8|35881.4|36008.5|35905.2|35955.2|35860.6|567
1676862000000|2023-02-20 03:00:00|35981.5|35875.7|35985.3|35880.8|35999.4|35892.9|35966.3|35866.9|495
1676862300000|2023-02-20 03:05:00|35984.4|35879.8|35990.5|35882.1|36005|35892.9|35972.1|35868.9|302
1676862600000|2023-02-20 03:10:00|35989.7|35881.7|35985.6|35880.2|36010.7|35907.5|35957.5|35867.1|289
1676862900000|2023-02-20 03:15:00|35985.7|35880.1|35995.1|35875.1|36001.9|35891.8|35974.3|35867.8|392
1676863200000|2023-02-20 03:20:00|35992.1|35884.1|35995|35887.4|36009.3|35902.9|35952.9|35874.8|327
1676863500000|2023-02-20 03:25:00|35985.7|35887.8|36006.8|35896.3|36021|35910.6|35975.4|35882.1|377
1676863800000|2023-02-20 03:30:00|36008.6|35896.4|36003.1|35896.4|36015.1|35916|35991.7|35886.7|462
1676864100000|2023-02-20 03:35:00|36006.2|35897.6|36008.2|35888.2|36017.3|35913.6|35987.6|35885.2|377
1676864400000|2023-02-20 03:40:00|36008.1|35888.1|35995.5|35890.4|36011.7|35915|35984.8|35880.2|382
1676864700000|2023-02-20 03:45:00|35995.2|35889.2|35996|35890.2|36011.2|35900.7|35981.5|35876.4|494
1676865000000|2023-02-20 03:50:00|35995.9|35890.1|35996.9|35893.6|36009.4|35902.3|35982.4|35878.8|324
1676865300000|2023-02-20 03:55:00|35997|35893.5|35997.8|35889.2|36010.4|35901.6|35988|35880.2|326
1676865600000|2023-02-20 04:00:00|35998.6|35889.6|35994.5|35885.1|36011.2|35909.3|35981.7|35879.7|477
1676865900000|2023-02-20 04:05:00|36000|35880|35980.9|35873.2|36004.3|35901.5|35951.5|35868.6|603
1676866200000|2023-02-20 04:10:00|35991.4|35876.6|35990.1|35870.1|35998.9|35890|35964|35865.9|507
1676866500000|2023-02-20 04:15:00|35991|35871|35989.3|35880.8|35998.2|35891.3|35968.7|35865.8|416
1676866800000|2023-02-20 04:20:00|35989.4|35880.9|35963.2|35855.9|35995|35900.5|35948.3|35847.2|563
1676867100000|2023-02-20 04:25:00|35963.3|35856|35970.4|35862.1|35985|35873.1|35951.2|35846.5|340
1676867400000|2023-02-20 04:30:00|35969.6|35861.7|35982.1|35862.1|35990.1|35870.1|35952.4|35850|327
1676867700000|2023-02-20 04:35:00|35982|35862|35964|35854.6|35986.5|35867.2|35947|35842.2|492
1676868000000|2023-02-20 04:40:00|35968.8|35848.8|35964.5|35868|35983.8|35868.9|35944.8|35841.9|401
1676868300000|2023-02-20 04:45:00|35962.1|35867.9|35974.6|35865.9|35989.5|35875.6|35949.9|35853.7|389
1676868600000|2023-02-20 04:50:00|35972.2|35865|35976.3|35865.8|35988.5|35879.7|35959.3|35849.1|404
1676868900000|2023-02-20 04:55:00|35976.6|35866.2|35960.6|35865.8|35991.9|35876.8|35960.1|35855.1|279
1676869200000|2023-02-20 05:00:00|35962.1|35869.3|35968.8|35870.4|35992.6|35882.4|35960.5|35854.1|509
1676869500000|2023-02-20 05:05:00|35964.3|35870.5|35973.6|35860.6|35987.7|35889.9|35939.9|35858.4|569
1676869800000|2023-02-20 05:10:00|35973.7|35860.7|35964|35866.8|35986.9|35884.3|35956.3|35855.2|504
1676870100000|2023-02-20 05:15:00|35970.4|35865.7|35984.5|35864.5|35986.8|35875.5|35958.1|35853.5|415
1676870400000|2023-02-20 05:20:00|35984.6|35864.6|35976.7|35873.3|35989.1|35888.1|35938.1|35856.2|476
1676870700000|2023-02-20 05:25:00|35976.1|35856.1|35971.3|35865.9|35987.7|35882.8|35951.7|35856.1|346
1676871000000|2023-02-20 05:30:00|35971.4|35866|35952.8|35871.9|35984.2|35887.5|35937.5|35851.4|392
1676871300000|2023-02-20 05:35:00|35959.8|35871.8|35944.9|35864.4|35986|35893.8|35928.3|35840.3|387
1676871600000|2023-02-20 05:40:00|35938.3|35864.3|35935.5|35857.7|35953.6|35868.2|35918.2|35848.2|322
1676871900000|2023-02-20 05:45:00|35942.6|35857|35933.9|35850.8|35963|35869.5|35910.7|35842.3|501
1676872200000|2023-02-20 05:50:00|35935|35851.3|35927.8|35855.4|35957.1|35861.7|35911.7|35835.5|456
1676872500000|2023-02-20 05:55:00|35927.7|35855.3|35939.7|35858.6|35952.2|35865.8|35912.8|35845.3|386
1676872800000|2023-02-20 06:00:00|35939.9|35858.8|35922.1|35853.1|35944.1|35887.9|35897.5|35844.8|380
1676873100000|2023-02-20 06:05:00|35922.3|35852.7|35926.4|35858.3|35945|35885.7|35895.5|35837.1|386
1676873400000|2023-02-20 06:10:00|35934.6|35850.9|35932.2|35848.8|35941|35880.7|35898.6|35843|454
1676873700000|2023-02-20 06:15:00|35913.3|35863.3|35909.6|35859.6|35941.2|35874.7|35889.2|35837.9|471
1676874000000|2023-02-20 06:20:00|35922.9|35844.5|35917|35852|35938.6|35879.6|35889.5|35838.7|342
1676874300000|2023-02-20 06:25:00|35916.9|35852.1|35916.7|35847.8|35929.2|35879.3|35884.8|35834.2|369
1676874600000|2023-02-20 06:30:00|35909.9|35859.9|35920|35851.2|35933.1|35875.6|35895.6|35838.3|316
1676874900000|2023-02-20 06:35:00|35927|35842.8|35908.2|35858.2|35946.3|35879.3|35891.5|35833.9|413
1676875200000|2023-02-20 06:40:00|35914.5|35846.3|35916.1|35839.5|35941|35870|35890|35837.4|482
1676875500000|2023-02-20 06:45:00|35904.4|35839.7|35925.1|35847.7|35946.7|35875.2|35885.2|35838.3|370
1676875800000|2023-02-20 06:50:00|35895.2|35875.2|35933.2|35854.7|35959.5|35880.9|35890.9|35837|413
1676876100000|2023-02-20 06:55:00|35931.8|35850.1|35930.3|35848.9|35967.4|35882.4|35885.5|35832.2|492
1676876400000|2023-02-20 07:00:00|35934.7|35842.5|35915|35832.6|35952|35854|35910.7|35826.1|663
1676876700000|2023-02-20 07:05:00|35908.7|35837.8|35910.5|35843.2|35925.9|35858|35893.9|35821.2|529
1676877000000|2023-02-20 07:10:00|35910.6|35843.3|35909.3|35859.3|35928.5|35877.4|35894.1|35819.3|559
1676877300000|2023-02-20 07:15:00|35909.2|35859.2|35884.6|35864.6|35930.9|35874.3|35874.8|35825|548
1676877600000|2023-02-20 07:20:00|35885.3|35865.3|35916.2|35851.1|35940.6|35888.1|35880.5|35827.2|488
1676877900000|2023-02-20 07:25:00|35912.3|35845.5|35901.6|35851.6|35920.3|35866.1|35872.4|35828|511
1676878200000|2023-02-20 07:30:00|35901.7|35851.7|35896.8|35876.8|35937.8|35902.2|35878.2|35835.7|604
1676878500000|2023-02-20 07:35:00|35896.9|35876.9|35876.7|35856.7|35923.5|35883.9|35869.3|35848|445
1676878800000|2023-02-20 07:40:00|35877.6|35857.6|35886|35866|35935.5|35887.7|35871.7|35839.3|461
1676879100000|2023-02-20 07:45:00|35885.8|35865.8|35910.1|35845.9|35927.3|35887.1|35878.4|35831.8|521
1676879400000|2023-02-20 07:50:00|35914.7|35840.8|35892|35842|35940|35875.1|35875.9|35830.7|618
1676879700000|2023-02-20 07:55:00|35892.1|35842.1|35867.8|35847.8|35894|35871|35864|35841.9|541
1676880000000|2023-02-20 08:00:00|35865.3|35845.3|35717.9|35697.9|35873.7|35853.7|35690.7|35622.3|763
1676880300000|2023-02-20 08:05:00|35718.9|35698.9|35801.8|35751.8|35830.2|35769.1|35693.6|35658.2|700
1676880600000|2023-02-20 08:10:00|35802|35752|35833.3|35813.3|35861.2|35823.9|35783.5|35736.7|605
1676880900000|2023-02-20 08:15:00|35833.2|35813.2|35803|35783|35841|35821|35791.8|35742.9|567
1676881200000|2023-02-20 08:20:00|35802.4|35782.4|35795.8|35775.8|35832|35783|35780.5|35734|515
1676881500000|2023-02-20 08:25:00|35796|35776|35819.8|35769.8|35840|35797.7|35794.6|35750.9|462
1676881800000|2023-02-20 08:30:00|35819.2|35769.2|35765.4|35745.4|35838.3|35787.2|35761.8|35735.1|577
1676882100000|2023-02-20 08:35:00|35765.1|35745.1|35766.2|35746.2|35770.9|35750.9|35755.3|35735.3|486
1676882400000|2023-02-20 08:40:00|35766.7|35746.7|35771.3|35751.3|35793|35758.1|35765.6|35730|449
1676882700000|2023-02-20 08:45:00|35771.2|35751.2|35768.5|35748.5|35797|35770|35765.3|35734|394
1676883000000|2023-02-20 08:50:00|35768.4|35748.4|35718.9|35698.9|35768.5|35748.5|35712.5|35692.5|496
1676883300000|2023-02-20 08:55:00|35717.9|35697.9|35729.3|35709.3|35742.8|35722.8|35708.6|35688.6|476
1676883600000|2023-02-20 09:00:00|35729.5|35709.5|35744.7|35724.7|35751.4|35731.4|35727.6|35707.6|563
1676883900000|2023-02-20 09:05:00|35745.2|35725.2|35742.5|35722.5|35748.9|35728.9|35732.2|35712.2|463
1676884200000|2023-02-20 09:10:00|35742.4|35722.4|35749.6|35729.6|35761.3|35741.3|35741.8|35721.8|426
1676884500000|2023-02-20 09:15:00|35749.1|35729.1|35774|35754|35777.5|35757.5|35748.4|35728.4|409
1676884800000|2023-02-20 09:20:00|35774.6|35754.6|35807.3|35787.3|35815.5|35795.5|35771.3|35751.3|459
1676885100000|2023-02-20 09:25:00|35810.6|35790.6|35835.3|35815.3|35835.5|35815.5|35804.3|35784.3|419
1676885400000|2023-02-20 09:30:00|35835.4|35815.4|35828.2|35808.2|35837.6|35817.6|35822.3|35802.3|412
1676885700000|2023-02-20 09:35:00|35826.1|35806.1|35882.7|35862.7|35925.4|35905.4|35826.1|35806.1|527
1676886000000|2023-02-20 09:40:00|35882.4|35862.4|35889.4|35869.4|35912.3|35892.3|35847.3|35827.3|684
1676886300000|2023-02-20 09:45:00|35889.5|35869.5|35872.7|35852.7|35889.5|35869.5|35859.9|35839.9|585
1676886600000|2023-02-20 09:50:00|35872.6|35852.6|35914.6|35894.6|35915.7|35895.7|35867.6|35847.6|599
1676886900000|2023-02-20 09:55:00|35914.5|35894.5|35934.1|35914.1|35940.7|35920.7|35890.3|35870.3|666
1676887200000|2023-02-20 10:00:00|35936.3|35916.3|35910.7|35890.7|35937.5|35917.5|35897.2|35877.2|580
1676887500000|2023-02-20 10:05:00|35909.5|35889.5|35908.2|35888.2|35915.8|35895.8|35902.3|35882.3|449
1676887800000|2023-02-20 10:10:00|35906.5|35886.5|35872.9|35852.9|35909.3|35889.3|35872.5|35852.5|508
1676888100000|2023-02-20 10:15:00|35872.8|35852.8|35886.2|35866.2|35890.6|35870.6|35872.4|35852.4|364
1676888400000|2023-02-20 10:20:00|35887.7|35867.7|35883.8|35863.8|35889.1|35869.1|35871.6|35851.6|457
1676888700000|2023-02-20 10:25:00|35883.7|35863.7|35878.1|35858.1|35894.4|35874.4|35876.6|35856.6|429
1676889000000|2023-02-20 10:30:00|35877.8|35857.8|35862.4|35842.4|35882.2|35862.2|35843.7|35823.7|440
1676889300000|2023-02-20 10:35:00|35862.3|35842.3|35811.4|35791.4|35862.9|35842.9|35810.9|35790.9|426
1676889600000|2023-02-20 10:40:00|35811.8|35791.8|35798.8|35778.8|35817.2|35797.2|35788.4|35768.4|463
1676889900000|2023-02-20 10:45:00|35799|35779|35798.1|35778.1|35802.6|35782.6|35788|35768|434
1676890200000|2023-02-20 10:50:00|35798.2|35778.2|35799.5|35779.5|35801.4|35781.4|35792.2|35772.2|413
1676890500000|2023-02-20 10:55:00|35799.1|35779.1|35822.7|35802.7|35849|35816.8|35799.1|35779.1|460
1676890800000|2023-02-20 11:00:00|35822|35802|35830.2|35810.2|35834.3|35814.3|35813.6|35793.6|577
1676891100000|2023-02-20 11:05:00|35829.6|35809.6|35819.8|35799.8|35829.6|35809.6|35798.5|35778.5|496
1676891400000|2023-02-20 11:10:00|35819.7|35799.7|35811.8|35791.8|35835|35815|35809.7|35789.7|397
1676891700000|2023-02-20 11:15:00|35811.9|35791.9|35813.3|35793.3|35813.6|35793.6|35794.9|35774.9|414
1676892000000|2023-02-20 11:20:00|35813.2|35793.2|35812.2|35792.2|35819.3|35799.3|35799.7|35779.7|395
1676892300000|2023-02-20 11:25:00|35812.3|35792.3|35797.2|35777.2|35819.4|35799.4|35793.1|35773.1|424
1676892600000|2023-02-20 11:30:00|35797.5|35777.5|35805.8|35785.8|35812.1|35792.1|35793.6|35773.6|444
1676892900000|2023-02-20 11:35:00|35807.1|35787.1|35796.1|35776.1|35807.1|35787.1|35795.3|35775.3|407
1676893200000|2023-02-20 11:40:00|35795.8|35775.8|35789|35769|35800.2|35780.2|35773.5|35753.5|413
1676893500000|2023-02-20 11:45:00|35789.1|35769.1|35757.8|35737.8|35794.7|35774.7|35754|35734|493
1676893800000|2023-02-20 11:50:00|35758.5|35738.5|35788.2|35768.2|35804.6|35784.6|35748.1|35728.1|557
1676894100000|2023-02-20 11:55:00|35788.9|35768.9|35779|35759|35788.9|35768.9|35767.1|35747.1|500
1676894400000|2023-02-20 12:00:00|35779.6|35759.6|35812.9|35792.9|35814.5|35794.5|35771.1|35751.1|527
1676894700000|2023-02-20 12:05:00|35813|35793|35820.9|35800.9|35849.2|35829.2|35813|35793|568
1676895000000|2023-02-20 12:10:00|35820.7|35800.7|35827.4|35807.4|35832.3|35812.3|35812.1|35792.1|459
1676895300000|2023-02-20 12:15:00|35827.5|35807.5|35841|35821|35848.9|35828.9|35817.1|35797.1|444
1676895600000|2023-02-20 12:20:00|35840.2|35820.2|35842.7|35822.7|35863.3|35825.5|35834|35767.9|245
1676895900000|2023-02-20 12:25:00|35842.6|35822.6|35845.4|35825.4|35855.7|35835.7|35829.1|35809.1|357
1676896200000|2023-02-20 12:30:00|35844.7|35824.7|35862.4|35842.4|35868.6|35848.6|35838|35818|399
1676896500000|2023-02-20 12:35:00|35862.2|35842.2|35849.8|35829.8|35864|35844|35843.5|35823.5|426
1676896800000|2023-02-20 12:40:00|35850.3|35830.3|35850.6|35830.6|35852.9|35832.9|35839.1|35819.1|383
1676897100000|2023-02-20 12:45:00|35850.5|35830.5|35850.3|35830.3|35858|35838|35822.6|35802.6|418
1676897400000|2023-02-20 12:50:00|35850.4|35830.4|35863.3|35843.3|35874|35854|35850.3|35830.3|452
1676897700000|2023-02-20 12:55:00|35863.6|35843.6|35861.8|35841.8|35877.3|35857.3|35852.2|35832.2|534
1676898000000|2023-02-20 13:00:00|35863.1|35843.1|35843.4|35823.4|35863.1|35843.1|35818.4|35798.4|561
1676898300000|2023-02-20 13:05:00|35846.1|35826.1|35863.2|35843.2|35869.8|35849.8|35839.4|35819.4|513
1676898600000|2023-02-20 13:10:00|35862|35842|35872.7|35852.7|35880.8|35860.8|35859.7|35839.7|457
1676898900000|2023-02-20 13:15:00|35873.2|35853.2|35843.4|35823.4|35878.8|35858.8|35838.9|35818.9|586
1676899200000|2023-02-20 13:20:00|35843.2|35823.2|35856.2|35836.2|35856.8|35836.8|35834.6|35814.6|475
1676899500000|2023-02-20 13:25:00|35856|35836|35844.8|35824.8|35858.1|35838.1|35843.2|35823.2|494
1676899800000|2023-02-20 13:30:00|35845.5|35825.5|35830.3|35810.3|35850.5|35830.5|35825.6|35805.6|601
1676900100000|2023-02-20 13:35:00|35832.3|35812.3|35818.8|35798.8|35843.8|35823.8|35816|35796|594
1676900400000|2023-02-20 13:40:00|35818.9|35798.9|35818|35798|35822.2|35802.2|35810.1|35790.1|495
1676900700000|2023-02-20 13:45:00|35817.5|35797.5|35832.4|35812.4|35835.4|35815.4|35813.7|35793.7|418
1676901000000|2023-02-20 13:50:00|35834.1|35814.1|35846.3|35826.3|35849.5|35829.5|35828.5|35808.5|486
1676901300000|2023-02-20 13:55:00|35846.4|35826.4|35849.9|35829.9|35860.5|35840.5|35845|35825|480
1676901600000|2023-02-20 14:00:00|35850.3|35830.3|35846|35826|35858|35838|35840.7|35820.7|581
1676901900000|2023-02-20 14:05:00|35845.9|35825.9|35825|35805|35845.9|35825.9|35819.7|35799.7|481
1676902200000|2023-02-20 14:10:00|35825.1|35805.1|35837.7|35817.7|35846.4|35826.4|35823.7|35803.7|408
1676902500000|2023-02-20 14:15:00|35837.8|35817.8|35827|35807|35838.3|35818.3|35823.3|35803.3|382
1676902800000|2023-02-20 14:20:00|35826.1|35806.1|35830.9|35810.9|35834.3|35814.3|35824.9|35804.9|370
1676903100000|2023-02-20 14:25:00|35830.2|35810.2|35818.1|35798.1|35831.7|35811.7|35801.9|35781.9|449
1676903400000|2023-02-20 14:30:00|35818.2|35798.2|35821.8|35801.8|35824.3|35804.3|35808.2|35788.2|409
1676903700000|2023-02-20 14:35:00|35820.7|35800.7|35835.5|35815.5|35837.1|35817.1|35820.2|35800.2|358
1676904000000|2023-02-20 14:40:00|35835|35815|35827.1|35807.1|35836.1|35816.1|35819.6|35799.6|453
1676904300000|2023-02-20 14:45:00|35827|35807|35816.9|35796.9|35833.9|35813.9|35811.2|35791.2|399
1676904600000|2023-02-20 14:50:00|35817|35797|35818.1|35798.1|35821.4|35801.4|35809.5|35789.5|288
1676904900000|2023-02-20 14:55:00|35818|35798|35809.6|35789.6|35818.3|35798.3|35798.7|35778.7|369
1676905200000|2023-02-20 15:00:00|35809.7|35789.7|35796.3|35776.3|35815.3|35795.3|35766.3|35746.3|440
1676905500000|2023-02-20 15:05:00|35797|35777|35812.3|35792.3|35813.2|35793.2|35779.9|35759.9|428
1676905800000|2023-02-20 15:10:00|35811.5|35791.5|35813.2|35793.2|35825.7|35805.7|35809.1|35789.1|419
1676906100000|2023-02-20 15:15:00|35813.1|35793.1|35814.9|35794.9|35816.5|35796.5|35804.3|35784.3|355
1676906400000|2023-02-20 15:20:00|35815|35795|35809|35789|35817.3|35797.3|35807.9|35787.9|315
1676906700000|2023-02-20 15:25:00|35809.1|35789.1|35818.5|35798.5|35829|35809|35805.6|35785.6|475
1676907000000|2023-02-20 15:30:00|35818.2|35798.2|35819.9|35799.9|35825|35805|35810.9|35790.9|415
1676907300000|2023-02-20 15:35:00|35820|35800|35821|35801|35824.3|35804.3|35816.4|35796.4|400
1676907600000|2023-02-20 15:40:00|35819.4|35799.4|35817.8|35797.8|35829.4|35809.4|35814.7|35794.7|399
1676907900000|2023-02-20 15:45:00|35817.7|35797.7|35802.2|35782.2|35821.8|35801.8|35800.9|35780.9|385
1676908200000|2023-02-20 15:50:00|35801.9|35781.9|35810.3|35790.3|35811.9|35791.9|35796.1|35776.1|481
1676908500000|2023-02-20 15:55:00|35810.5|35790.5|35820.5|35800.5|35847.9|35827.9|35810.5|35790.5|650
1676908800000|2023-02-20 16:00:00|35820.4|35800.4|35813.4|35793.4|35821.8|35801.8|35800.8|35780.8|477
1676909100000|2023-02-20 16:05:00|35813.3|35793.3|35818.3|35798.3|35828.3|35808.3|35813.3|35793.3|369
1676909400000|2023-02-20 16:10:00|35818.5|35798.5|35811.4|35791.4|35826.1|35806.1|35811.3|35791.3|331
1676909700000|2023-02-20 16:15:00|35814.7|35794.7|35853.4|35833.4|35854.2|35834.2|35804.7|35784.7|415
1676910000000|2023-02-20 16:20:00|35853.9|35833.9|35831.2|35811.2|35875|35833.9|35829.2|35802.9|384
1676910300000|2023-02-20 16:25:00|35834.2|35814.2|35836.8|35816.8|35838.2|35818.2|35816.9|35796.9|327
1676910600000|2023-02-20 16:30:00|35836.6|35816.6|35838.4|35818.4|35841|35821|35831.2|35811.2|312
1676910900000|2023-02-20 16:35:00|35838|35818|35859|35839|35905.9|35863.9|35837.4|35810.8|419
1676911200000|2023-02-20 16:40:00|35879.1|35814.5|35853|35833|35882.7|35840.8|35849.7|35808|215
1676911500000|2023-02-20 16:45:00|35853.1|35833.1|35847.3|35827.3|35883|35839.7|35842.5|35807|251
1676911800000|2023-02-20 16:50:00|35847.4|35827.4|35845.9|35825.9|35848.8|35828.8|35842|35822|243
1676912100000|2023-02-20 16:55:00|35844.2|35824.2|35864.3|35787.8|35918|35857.8|35838.3|35786.3|301
1676912400000|2023-02-20 17:00:00|35863.4|35797.8|35884.1|35834.1|35904.8|35852.1|35837.5|35789|407
1676912700000|2023-02-20 17:05:00|35883.6|35833.6|35877.6|35827.6|35889|35849.6|35859.8|35815|267
1676913000000|2023-02-20 17:10:00|35877.7|35827.7|35872.9|35852.9|35897.7|35857.7|35863.2|35818.3|191
1676913300000|2023-02-20 17:15:00|35875.3|35855.3|35888.3|35868.3|35909.3|35870.2|35873|35828.7|253
1676913600000|2023-02-20 17:20:00|35888.4|35868.4|35889|35839|35906.5|35870.8|35874.1|35831.9|189
1676913900000|2023-02-20 17:25:00|35876.4|35856.4|35887|35799.6|35910|35856.7|35875.2|35785.4|326
1676914200000|2023-02-20 17:30:00|35886.6|35799.9|35860.7|35777.3|35904|35801|35853.5|35767.4|311
1676914500000|2023-02-20 17:35:00|35858.9|35776.8|35875.2|35774|35884.3|35783|35852.4|35765.4|375
1676914800000|2023-02-20 17:40:00|35875.1|35773.5|35879.9|35771|35887.3|35783.5|35852.3|35762.9|229
1676915100000|2023-02-20 17:45:00|35878.7|35771.9|35870.5|35774.9|35883.6|35783|35856.2|35760|272
1676915400000|2023-02-20 17:50:00|35866.2|35774.7|35876.1|35762.3|35884|35786.1|35843|35758.3|353
1676915700000|2023-02-20 17:55:00|35877.9|35772.6|35876.8|35790.4|35880.7|35794|35843.5|35757.5|352
1676916000000|2023-02-20 18:00:00|35876.5|35790.2|35872.8|35778.2|35891.1|35793.2|35840.7|35765|238
1676916300000|2023-02-20 18:05:00|35873|35778.3|35873.5|35772.1|35895.5|35792.2|35850.5|35756.6|267
1676916600000|2023-02-20 18:10:00|35873.4|35771.5|35874.8|35769.8|35889|35784.1|35853.1|35761.8|245
1676916900000|2023-02-20 18:15:00|35865.7|35771.6|35882.3|35773.8|35882.3|35784.1|35851.2|35760.4|236
1676917200000|2023-02-20 18:20:00|35879.3|35774.6|35866.2|35775.2|35884|35789|35848.5|35764.1|271
1676917500000|2023-02-20 18:25:00|35866.1|35779.6|35875.3|35778.8|35884.5|35786.1|35848.1|35762.6|98
1676917800000|2023-02-20 18:30:00|35877.1|35778.7|35872|35771.2|35887.3|35786.2|35850.1|35759.1|225
1676918100000|2023-02-20 18:35:00|35871.9|35771.1|35890.1|35776.5|35892.5|35784.9|35848.7|35765.8|251
1676918400000|2023-02-20 18:40:00|35887.6|35777.3|35892.6|35772.6|35899.8|35791.5|35879.9|35766|264
1676918700000|2023-02-20 18:45:00|35892|35772|35895.6|35779.4|35904.4|35788.7|35885.3|35770.9|134
1676919000000|2023-02-20 18:50:00|35896.1|35779.7|35879|35774.6|35896.1|35791.8|35851|35764.8|268
1676919300000|2023-02-20 18:55:00|35878.9|35774.7|35873.5|35770.5|35888.9|35784.2|35866.3|35763.7|217
1676919600000|2023-02-20 19:00:00|35873.2|35770.6|35878.2|35783.1|35888.4|35787.5|35854.8|35762.7|229
1676919900000|2023-02-20 19:05:00|35878.6|35783.2|35872.2|35777.9|35881.4|35786.5|35858|35773.4|351
1676920200000|2023-02-20 19:10:00|35871.4|35778.6|35868.7|35771.1|35882.4|35785.1|35857.9|35763.9|319
1676920500000|2023-02-20 19:15:00|35869.2|35771.2|35861.3|35765.4|35877.5|35780.2|35855.9|35761.1|379
1676920800000|2023-02-20 19:20:00|35860.1|35765.2|35872.3|35771|35879|35782.3|35858.3|35763.4|261
1676921100000|2023-02-20 19:25:00|35872.2|35765.9|35864.7|35766.9|35877.4|35774.9|35845.6|35752.9|285
1676921400000|2023-02-20 19:30:00|35864.2|35763.5|35858.8|35768.3|35875.1|35775.1|35854.4|35761.6|600
1676921700000|2023-02-20 19:35:00|35860.1|35769.6|35866.1|35764.3|35874.7|35771.2|35852.1|35760|344
1676922000000|2023-02-20 19:40:00|35866|35764.5|35866.8|35767.9|35879.5|35785.2|35853.9|35759.5|478
1676922300000|2023-02-20 19:45:00|35867.8|35768.9|35867.3|35764.8|35876.8|35779.6|35853.3|35760.9|376
1676922600000|2023-02-20 19:50:00|35867.1|35764.9|35878.3|35766.9|35889.6|35784.2|35857.5|35759.4|340
1676922900000|2023-02-20 19:55:00|35884.2|35776.8|35871.2|35776.3|35887.3|35784.5|35867.5|35763.4|206
1676923200000|2023-02-20 20:00:00|35875.1|35773.8|35877|35774.4|35894.9|35788.3|35862.7|35764.9|270
1676923500000|2023-02-20 20:05:00|35878.2|35775.2|35866.6|35755.4|35888|35806.2|35856.2|35752.3|244
1676923800000|2023-02-20 20:10:00|35850.8|35765.6|35859|35783.6|35871.6|35783.6|35850.8|35763.6|152
1676924100000|2023-02-20 20:15:00|35866|35779.4|35860.5|35769.3|35871.7|35786.4|35855.3|35767.2|236
1676924400000|2023-02-20 20:20:00|35867.8|35779.1|35868.1|35770.7|35881.8|35795.3|35845.3|35769.3|175
1676924700000|2023-02-20 20:25:00|35875.7|35781.7|35862.8|35769.1|35875.7|35784.3|35860|35762.7|249
1676925000000|2023-02-20 20:30:00|35866.3|35779.1|35870.3|35778.1|35875.6|35784.6|35848.3|35757|354
1676925300000|2023-02-20 20:35:00|35870.4|35778.3|35870.2|35770.9|35882.7|35784|35861|35754.9|276
1676925600000|2023-02-20 20:40:00|35870.3|35770.1|35867.6|35761.6|35879.5|35781.1|35865.9|35755|467
1676925900000|2023-02-20 20:45:00|35870.5|35760.9|35870.4|35775|35877.7|35782.5|35866.7|35757|207
1676926200000|2023-02-20 20:50:00|35868.1|35775.4|35874.4|35777.6|35879.6|35780.2|35860.5|35764.2|326
1676926500000|2023-02-20 20:55:00|35874.9|35778.1|35890.5|35770.5|35892.9|35781.8|35870.6|35760.2|347
1676926800000|2023-02-20 21:00:00|35883.9|35771.6|35876.9|35789.2|35893.3|35796.9|35872.7|35766|299
1676927100000|2023-02-20 21:05:00|35879.4|35789.3|35878.6|35792.4|35888.4|35796.1|35864.6|35770.3|186
1676927400000|2023-02-20 21:10:00|35880.7|35785|35870.8|35783.6|35891|35802.8|35863.1|35766.5|227
1676927700000|2023-02-20 21:15:00|35870.1|35783|35871.6|35770.3|35898.6|35790.9|35862.9|35763.3|381
1676928000000|2023-02-20 21:20:00|35886.2|35770.5|35886.7|35767.9|35900.5|35786.2|35859.5|35765|389
1676928300000|2023-02-20 21:25:00|35885.4|35767.3|35904.9|35784.9|35909|35789|35862|35762.7|394
1676928600000|2023-02-20 21:30:00|35893.2|35781.2|35895.9|35775.9|35905.4|35791|35879.8|35759.8|163
1676928900000|2023-02-20 21:35:00|35894.1|35775.5|35893.8|35773.8|35913.5|35793.5|35884.1|35764.1|211
1676929200000|2023-02-20 21:40:00|35891.5|35771.5|35886.8|35766.8|35907.9|35787.9|35883.8|35763.8|236
1676929500000|2023-02-20 21:45:00|35886.9|35766.9|35869.4|35749.4|35919.3|35799.3|35851.1|35731.1|150
1676929800000|2023-02-20 21:50:00|35867.8|35747.8|35889.3|35769.3|35898.6|35778.6|35811|35734.7|176
1676930100000|2023-02-20 21:55:00|35890.5|35770.5|35887.6|35767.6|35935.9|35815.9|35848|35728|199
1676930400000|2023-02-20 22:00:00|35888|35768|35902.2|35782.2|35902.2|35782.2|35887.5|35767.5|59
1676930700000|2023-02-20 22:05:00|35892|35772|35889.3|35771.5|35903.2|35783.2|35876.7|35762.4|33
1676931000000|2023-02-20 22:10:00|35887.5|35774.4|35895.4|35775.4|35897.8|35787.7|35863|35770.2|55
1676931300000|2023-02-20 22:15:00|35897.2|35777.2|35860|35791|35904.4|35792|35860|35774.6|34
1676931600000|2023-02-20 22:20:00|35904.2|35784.2|35885.4|35771.8|35904.2|35784.2|35868.4|35769.7|40
1676931900000|2023-02-20 22:25:00|35890.4|35770.4|35904.3|35784.3|35904.3|35784.3|35884.3|35770.4|19
1676932200000|2023-02-20 22:30:00|35877.1|35782.5|35881.4|35771.9|35901.7|35783.2|35858.5|35764|262
1676932500000|2023-02-20 22:35:00|35881.5|35772|35868.9|35761.7|35898.6|35783.7|35859.7|35756.2|358
1676932800000|2023-02-20 22:40:00|35877.5|35758.8|35870.5|35754.1|35889.9|35774.1|35851.2|35749.1|319
1676933100000|2023-02-20 22:45:00|35852.7|35761.4|35866.2|35772.8|35880.2|35781.7|35847.3|35754.9|239
1676933400000|2023-02-20 22:50:00|35873.6|35765.6|35865.5|35774.4|35882.6|35783.6|35855.8|35754.6|452
1676933700000|2023-02-20 22:55:00|35864.9|35774.7|35879.8|35759.8|35906|35786|35855.5|35755.6|328
1676934000000|2023-02-20 23:00:00|35889.8|35769.8|35893.4|35773.4|35937.3|35817.3|35855|35753.2|214
1676934300000|2023-02-20 23:05:00|35893.3|35773.3|35898.7|35778.7|35925.2|35805.2|35851|35754|108
1676934600000|2023-02-20 23:10:00|35898.9|35778.9|35887.5|35767.5|35909.8|35789.8|35847|35752.7|135
1676934900000|2023-02-20 23:15:00|35887.6|35767.6|35883.8|35763.8|35909.3|35789.3|35862.2|35742.2|260
1676935200000|2023-02-20 23:20:00|35897.8|35777.8|35881.3|35761.3|35899.9|35779.9|35865.5|35745.5|186
1676935500000|2023-02-20 23:25:00|35883.5|35763.5|35881.9|35761.9|35902.5|35782.5|35868.8|35748.8|145
1676935800000|2023-02-20 23:30:00|35880.1|35760.1|35885|35765|35885.5|35765.5|35859.8|35747.6|160
1676936100000|2023-02-20 23:35:00|35883.2|35763.2|35867.4|35747.4|35890|35770|35866.1|35746.1|127
1676936400000|2023-02-20 23:40:00|35885|35765|35883|35763|35887.6|35767.6|35870.3|35750.3|188
1676936700000|2023-02-20 23:45:00|35882.9|35762.9|35878|35758|35891.8|35771.8|35865.6|35751.2|195
1676937000000|2023-02-20 23:50:00|35885.9|35765.9|35883.7|35763.7|35902.2|35782.2|35874.4|35754.4|188
1676937300000|2023-02-20 23:55:00|35883.8|35763.8|35899.4|35779.4|35907.8|35787.8|35879.1|35759.1|279
1676937600000|2023-02-21 00:00:00|35895.5|35775.5|35903.4|35783.4|35912.3|35792.3|35840.4|35720.4|367
1676937900000|2023-02-21 00:05:00|35903.3|35783.3|35895.5|35775.5|35921.1|35801.1|35884.8|35767|332
1676938200000|2023-02-21 00:10:00|35895.3|35775.3|35907|35806|35928.7|35815.5|35895.1|35775.1|382
1676938500000|2023-02-21 00:15:00|35906.6|35806.7|35908.8|35792.6|35925.9|35812.5|35883.4|35781.8|369
1676938800000|2023-02-21 00:20:00|35908.7|35792.7|35913.9|35793.9|35924.4|35808.6|35882.9|35781.6|332
1676939100000|2023-02-21 00:25:00|35916.6|35796.6|35892.4|35792.6|35920|35802|35880.9|35776.9|345
1676939400000|2023-02-21 00:30:00|35892.8|35793.1|35903.9|35783.9|35925|35805|35884.2|35770.2|409
1676939700000|2023-02-21 00:35:00|35903.8|35783.8|35893.6|35807.2|35923.8|35813.1|35881.3|35764.5|403
1676940000000|2023-02-21 00:40:00|35904.3|35807|35918.3|35804.5|35932.9|35833.5|35882|35797|322
1676940300000|2023-02-21 00:45:00|35918.4|35804.6|35903.4|35799.7|35924.3|35820.9|35885.3|35789.9|260
1676940600000|2023-02-21 00:50:00|35903.5|35799.8|35901.6|35816.7|35923.7|35831.5|35877|35791.7|454
1676940900000|2023-02-21 00:55:00|35901.4|35805.5|35908.7|35827.6|35946.6|35832.2|35881.5|35805.5|468
1676941200000|2023-02-21 01:00:00|35919.4|35828.4|35924.3|35835.8|35944.4|35844.8|35903.7|35819|553
1676941500000|2023-02-21 01:05:00|35923.8|35835.9|35927|35845.1|35950.8|35864.5|35909|35824.8|520
1676941800000|2023-02-21 01:10:00|35926.9|35841.7|35948.2|35853.8|35958.6|35859.4|35921.2|35831.2|600
1676942100000|2023-02-21 01:15:00|35948.3|35853.9|35937.2|35845.7|35953.9|35860.1|35928.2|35830.3|503
1676942400000|2023-02-21 01:20:00|35937.1|35845.6|35924|35843.9|35956.8|35855.9|35918.1|35830.2|426
1676942700000|2023-02-21 01:25:00|35923.8|35844.3|35946.5|35859.4|35959.2|35868.3|35921.3|35832.5|393
1676943000000|2023-02-21 01:30:00|35946.7|35859.5|35945.7|35861.2|35961|35871.4|35930.4|35851.6|448
1676943300000|2023-02-21 01:35:00|35945.8|35860.9|35934.1|35850.5|35964.3|35866.8|35926.3|35836.6|456
1676943600000|2023-02-21 01:40:00|35934|35850.4|35932.6|35852.5|35958.1|35862.8|35923.3|35835.4|538
1676943900000|2023-02-21 01:45:00|35933|35837.1|35924.9|35836.9|35944.4|35855.7|35909.9|35822.4|525
1676944200000|2023-02-21 01:50:00|35925.3|35837|35922.4|35830.8|35938.8|35846.4|35907.8|35815.6|525
1676944500000|2023-02-21 01:55:00|35922.7|35830.7|35929.1|35825.8|35947.2|35851.5|35901.5|35818.3|389
1676944800000|2023-02-21 02:00:00|35929|35825.7|35937.4|35846.2|35945.9|35848.8|35908.1|35825.7|358
1676945100000|2023-02-21 02:05:00|35927|35845.2|35926.1|35835.7|35952.2|35851.3|35915.9|35825.4|402
1676945400000|2023-02-21 02:10:00|35926|35835.6|35922|35840.5|35951.5|35850|35914|35822.2|447
1676945700000|2023-02-21 02:15:00|35922.1|35840.6|35937.4|35858.9|35957.3|35863.7|35917.1|35827.3|432
1676946000000|2023-02-21 02:20:00|35937.3|35858.7|35941|35863.7|35963.9|35882|35932|35849.9|337
1676946300000|2023-02-21 02:25:00|35940.9|35863.4|35946.3|35867|35967.2|35878.5|35927.1|35849.1|404
1676946600000|2023-02-21 02:30:00|35946.4|35859.4|35938.4|35854.3|35960.1|35880.5|35918.5|35833|581
1676946900000|2023-02-21 02:35:00|35939|35854.6|35944.6|35860.2|35959.8|35871.1|35921|35840.8|508
1676947200000|2023-02-21 02:40:00|35944.4|35857.3|35939.7|35859|35962.8|35867|35929.5|35844|408
1676947500000|2023-02-21 02:45:00|35939.8|35859.2|35943|35856.6|35964.1|35867.1|35932.6|35839.2|318
1676947800000|2023-02-21 02:50:00|35943.1|35856.8|35959.5|35875.7|35973.1|35878.1|35941.6|35852.2|437
1676948100000|2023-02-21 02:55:00|35959.6|35875.5|35963.2|35881.8|35974.8|35892.7|35942.2|35854.7|438
1676948400000|2023-02-21 03:00:00|35972.2|35876.9|35955.1|35881.8|35978.2|35898.7|35946|35873.3|453
1676948700000|2023-02-21 03:05:00|35971.9|35881.7|35953.1|35876.5|35971.9|35890.2|35940.2|35849|325
1676949000000|2023-02-21 03:10:00|35953.2|35876.4|35959|35884.4|35976.8|35898.2|35945.3|35858.8|432
1676949300000|2023-02-21 03:15:00|35959.4|35884.8|35964.2|35885.7|35977.5|35898.6|35953.5|35870|478
1676949600000|2023-02-21 03:20:00|35964.3|35885.6|35945.7|35895.7|35969.8|35900.5|35945.7|35867.9|383
1676949900000|2023-02-21 03:25:00|35955.3|35882.4|35959.2|35881.2|35970.4|35897.1|35943.7|35870|433
1676950200000|2023-02-21 03:30:00|35959.3|35881.1|35948.2|35872.4|35969.3|35884.8|35945.3|35854.3|326
1676950500000|2023-02-21 03:35:00|35956.8|35872.5|35958.1|35876|35968.2|35888.5|35935.5|35863.8|495
1676950800000|2023-02-21 03:40:00|35958|35875.8|35957.1|35886|35988.5|35889.5|35910.8|35819.9|469
1676951100000|2023-02-21 03:45:00|35957.2|35887.9|35959.7|35885.4|35977.2|35890.9|35951.2|35876.4|318
1676951400000|2023-02-21 03:50:00|35960.3|35885.7|35955.2|35891.2|35972.6|35899.7|35947.5|35881.6|309
1676951700000|2023-02-21 03:55:00|35955.1|35893.5|35959.8|35895.2|35970.1|35907.1|35947.2|35885.9|357
1676952000000|2023-02-21 04:00:00|35963|35895.1|35952.6|35902.6|35963|35903.6|35944.6|35885.5|230
1676952300000|2023-02-21 04:05:00|35952.5|35902.5|35964|35895.9|35969.4|35908.7|35948.4|35889|225
1676952600000|2023-02-21 04:10:00|35964.1|35896|35965|35898.7|35973.7|35912.5|35954.2|35893.3|258
1676952900000|2023-02-21 04:15:00|35964.3|35898.6|35956.2|35906.2|35972.2|35910.8|35954.6|35896.1|244
1676953200000|2023-02-21 04:20:00|35956.3|35906.3|35970.5|35905.6|35978.9|35914.4|35956.2|35898.2|235
1676953500000|2023-02-21 04:25:00|35966.5|35901.3|35968.5|35901.8|35978.3|35914.6|35952.4|35892.3|204
1676953800000|2023-02-21 04:30:00|35967.5|35901.5|35969.2|35899.6|35971.4|35911.3|35951.7|35891.4|210
1676954100000|2023-02-21 04:35:00|35969.1|35908.1|35964.2|35891.8|35970.9|35909.3|35950.9|35891.8|182
1676954400000|2023-02-21 04:40:00|35964.3|35898|35950.7|35900.7|35965.5|35904.7|35945.4|35886.2|201
1676954700000|2023-02-21 04:45:00|35956.7|35888.3|35946.7|35896.7|35963.5|35903.1|35945.4|35886.8|250
1676955000000|2023-02-21 04:50:00|35946.6|35896.6|35944|35894|35960.8|35902.5|35941.5|35883|306
1676955300000|2023-02-21 04:55:00|35947.6|35897.6|35944.8|35894.8|35956.7|35906.7|35936.6|35877.4|275
1676955600000|2023-02-21 05:00:00|35944.9|35894.9|35941.1|35891.1|35959.4|35902.5|35939|35879.2|276
1676955900000|2023-02-21 05:05:00|35941.7|35891.7|35945.7|35879.5|35956.6|35898.1|35933.4|35875|291
1676956200000|2023-02-21 05:10:00|35945.5|35879.7|35964.1|35896.5|35964.2|35902|35936.5|35877.9|296
1676956500000|2023-02-21 05:15:00|35960.9|35897.5|35949|35885.9|35965.3|35904.8|35941.9|35884.7|283
1676956800000|2023-02-21 05:20:00|35960.4|35894.1|35948.9|35898.9|35965.1|35904.5|35942.6|35883.5|348
1676957100000|2023-02-21 05:25:00|35949|35899|35958.3|35895.2|35964.7|35909.6|35945.8|35885.9|266
1676957400000|2023-02-21 05:30:00|35958.6|35895.1|35952.3|35902.3|35965.6|35902.3|35942.9|35880.9|260
1676957700000|2023-02-21 05:35:00|35952.4|35902.4|35942.1|35892.1|35961.4|35902.4|35934.9|35878|266
1676958000000|2023-02-21 05:40:00|35942.2|35892.2|35946.8|35881|35953.8|35894|35931.1|35869.9|244
1676958300000|2023-02-21 05:45:00|35946.5|35879.8|35949.3|35884.2|35959.5|35897.4|35932.5|35871.9|271
1676958600000|2023-02-21 05:50:00|35945.1|35895.1|35940.2|35890.2|35959.4|35896.4|35933.2|35871.3|250
1676958900000|2023-02-21 05:55:00|35948.1|35882.3|35923.4|35854.8|35962.7|35887.2|35913.2|35854.8|387
1676959200000|2023-02-21 06:00:00|35933.5|35854.3|35943.1|35871.9|35947.3|35895.3|35903.9|35854.3|395
1676959500000|2023-02-21 06:05:00|35941.5|35873.3|35908.8|35888.8|35942.2|35894.2|35903.4|35864.8|268
1676959800000|2023-02-21 06:10:00|35911.4|35891.4|35937.3|35872.7|35943.9|35892.9|35907.3|35864.2|263
1676960100000|2023-02-21 06:15:00|35922.6|35872.8|35932.6|35867.3|35938.9|35895.1|35898|35859.3|372
1676960400000|2023-02-21 06:20:00|35921.2|35871.2|35917.4|35867.4|35942.6|35888.4|35894.1|35857|282
1676960700000|2023-02-21 06:25:00|35917.5|35867.5|35928.6|35864.1|35937.3|35882.6|35896.7|35856.4|323
1676961000000|2023-02-21 06:30:00|35929.8|35863.6|35920.3|35870.3|35940.8|35887.3|35897.7|35861.4|277
1676961300000|2023-02-21 06:35:00|35921.4|35871.4|35934.3|35884.3|35953.4|35901.3|35913.9|35865.2|528
1676961600000|2023-02-21 06:40:00|35932.8|35882.8|35943.5|35893.5|35958|35909.5|35915.4|35873.3|490
1676961900000|2023-02-21 06:45:00|35943.4|35893.4|35931.4|35867.6|35961.4|35919.4|35912.7|35853.3|420
1676962200000|2023-02-21 06:50:00|35931.3|35867.8|35922.1|35872.1|35955|35898.5|35905.7|35857.1|381
1676962500000|2023-02-21 06:55:00|35928.2|35861.2|35936.7|35873.6|35950|35889.5|35897.7|35831|467
1676962800000|2023-02-21 07:00:00|35936.4|35866.9|35953.1|35888.2|35963|35898.6|35907.2|35854.1|724
1676963100000|2023-02-21 07:05:00|35953.2|35888.5|35957.7|35893.8|35971.3|35915.6|35935.5|35864.3|549
1676963400000|2023-02-21 07:10:00|35957.6|35893.5|35999.9|35979.9|36000.3|35979.9|35947.2|35862.6|583
1676963700000|2023-02-21 07:15:00|36000.5|35980.5|36080.6|36060.6|36111.4|36060.6|35999.2|35975.6|632
1676964000000|2023-02-21 07:20:00|36102.1|36030.9|36067|36047|36102.1|36063.1|36060.2|36019.3|585
1676964300000|2023-02-21 07:25:00|36066.7|36046.7|36039.4|36019.4|36094|36052.6|36036|35993.9|595
1676964600000|2023-02-21 07:30:00|36039.3|36019.3|35960.8|35940.8|36062.4|36022.2|35959.3|35916|578
1676964900000|2023-02-21 07:35:00|35960.9|35940.9|35966.2|35916.2|35989.8|35945.4|35948.7|35904.4|619
1676965200000|2023-02-21 07:40:00|35963|35913|35969.8|35949.8|35989|35959.9|35944.1|35898.2|512
1676965500000|2023-02-21 07:45:00|35969.6|35949.6|35994.7|35944.7|35998.1|35960|35958.8|35910|412
1676965800000|2023-02-21 07:50:00|35994.6|35944.6|35983.8|35933.8|36000.8|35961.4|35961.8|35919.3|457
1676966100000|2023-02-21 07:55:00|35984.2|35934.2|36013.9|35993.9|36036.6|36003.9|35974.6|35924.6|640
1676966400000|2023-02-21 08:00:00|36014.2|35994.2|36026.6|36006.6|36026.6|36006.6|35983.4|35953.7|689
1676966700000|2023-02-21 08:05:00|36025.8|36005.8|36065.3|36045.3|36096.7|36065|36017.8|35996.7|852
1676967000000|2023-02-21 08:10:00|36052|36032|36055.7|36005.7|36072.9|36049.3|36034.4|35996.8|827
1676967300000|2023-02-21 08:15:00|36052.9|35970.3|36024.9|36004.9|36054.9|36026.8|35993.9|35939.2|873
1676967600000|2023-02-21 08:20:00|36024.5|36004.5|36026.9|36006.9|36035.9|36015.9|36013.4|35993.4|671
1676967900000|2023-02-21 08:25:00|36027.8|36007.8|36039.7|36019.7|36042.5|36022.5|36017.4|35997.4|718
1676968200000|2023-02-21 08:30:00|36055.9|36005.9|36103.3|36083.3|36159.7|36139.7|36055.9|36005.9|881
1676968500000|2023-02-21 08:35:00|36103.7|36083.7|36085.3|36065.3|36128.3|36108.3|36057.1|36022.9|926
1676968800000|2023-02-21 08:40:00|36081|36061|36007.1|35987.1|36091.8|36071.8|36007.1|35987.1|733
1676969100000|2023-02-21 08:45:00|36008.1|35988.1|35997.2|35977.2|36021.5|36001.5|35980.3|35943.9|953
1676969400000|2023-02-21 08:50:00|35997.9|35977.9|36053.8|36033.8|36097.7|36064.7|35989|35969|973
1676969700000|2023-02-21 08:55:00|36052.3|36032.3|36112|36034.1|36112|36074.4|36021.6|35979.6|985
1676970000000|2023-02-21 09:00:00|36107.5|36032.9|36077.8|36057.8|36132.3|36075|36020.3|35981|834
1676970300000|2023-02-21 09:05:00|36076.1|36056.1|36089.4|36069.4|36096.8|36076.8|36074.8|36054.8|697
1676970600000|2023-02-21 09:10:00|36092.2|36072.2|36103.3|36083.3|36138.6|36099.1|36089.4|36067.7|701
1676970900000|2023-02-21 09:15:00|36103.4|36083.4|36122.5|36102.5|36129.7|36103.2|36090|36066|597
1676971200000|2023-02-21 09:20:00|36122.6|36102.6|36211|36191|36235.1|36196.6|36119.3|36095.1|750
1676971500000|2023-02-21 09:25:00|36210.8|36190.8|36126.2|36106.2|36213.4|36191.4|36122.6|36079.8|782
1676971800000|2023-02-21 09:30:00|36122.2|36102.2|36045.7|36025.7|36140.3|36107.9|36016.2|35980.2|952
1676972100000|2023-02-21 09:35:00|36044|36024|36007.2|35957.2|36075.5|36027.5|35989.9|35952.9|936
1676972400000|2023-02-21 09:40:00|36004.9|35954.9|35950.8|35930.8|36021.2|35977.8|35947.4|35916|871
1676972700000|2023-02-21 09:45:00|35955.4|35935.4|35895|35875|35977.3|35940.8|35864.1|35813.5|747
1676973000000|2023-02-21 09:50:00|35901.9|35881.9|35889.4|35869.4|35922.3|35896.6|35849.9|35829.9|828
1676973300000|2023-02-21 09:55:00|35915|35852|36085.8|35965.8|36086.4|35966.4|35889.7|35852|866
1676973600000|2023-02-21 10:00:00|36085.9|35965.9|35994.2|35974.2|36086|35988.7|35973.5|35912|755
1676973900000|2023-02-21 10:05:00|35994.5|35974.5|35994.9|35974.9|36031.3|35986.2|35987.2|35957.3|591
1676974200000|2023-02-21 10:10:00|35994.4|35974.4|35960.9|35940.9|35996.6|35976.6|35959.7|35939.7|600
1676974500000|2023-02-21 10:15:00|35961|35941|35973.9|35953.9|35989|35969|35946.9|35926.9|587
1676974800000|2023-02-21 10:20:00|35974|35954|36009.4|35989.4|36017.5|35997.5|35968.8|35948.8|604
1676975100000|2023-02-21 10:25:00|36009.3|35989.3|35994.6|35974.6|36027.6|36007.6|35994.6|35974.6|657
1676975400000|2023-02-21 10:30:00|35994.2|35974.2|35959.5|35939.5|35995.1|35975.1|35956.7|35936.7|729
1676975700000|2023-02-21 10:35:00|35958.8|35938.8|35956|35936|35961.6|35941.6|35944|35924|570
1676976000000|2023-02-21 10:40:00|35955.5|35935.5|35958.3|35938.3|35971|35951|35949.2|35929.2|481
1676976300000|2023-02-21 10:45:00|35958.2|35938.2|36012.8|35992.8|36023.7|36003.7|35957.5|35937.5|749
1676976600000|2023-02-21 10:50:00|36013.5|35993.5|36019.1|35999.1|36027.7|36007.7|35996.1|35976.1|695
1676976900000|2023-02-21 10:55:00|36019.7|35999.7|36000.2|35980.2|36034.9|36014.9|35997.3|35977.3|721
1676977200000|2023-02-21 11:00:00|36001.6|35981.6|35948.5|35928.5|36001.6|35981.6|35935.8|35915.8|648
1676977500000|2023-02-21 11:05:00|35950.3|35930.3|35963.1|35943.1|35966.9|35946.9|35944.2|35924.2|563
1676977800000|2023-02-21 11:10:00|35964.9|35944.9|35947.7|35927.7|35965.9|35945.9|35935|35915|583
1676978100000|2023-02-21 11:15:00|35949.3|35929.3|35930.9|35910.9|35951.7|35931.7|35919.8|35899.8|584
1676978400000|2023-02-21 11:20:00|35930.8|35910.8|35910.1|35890.1|35933.3|35913.3|35909.4|35889.4|619
1676978700000|2023-02-21 11:25:00|35910.5|35890.5|35940.6|35920.6|35952.6|35932.6|35908.3|35888.3|502
1676979000000|2023-02-21 11:30:00|35940.5|35920.5|35929.6|35909.6|35950.1|35930.1|35917.5|35897.5|526
1676979300000|2023-02-21 11:35:00|35927.5|35907.5|35930.1|35910.1|35940.6|35920.6|35908.8|35888.8|636
1676979600000|2023-02-21 11:40:00|35930|35910|35949.1|35929.1|35952.1|35932.1|35923.7|35903.7|598
1676979900000|2023-02-21 11:45:00|35949.2|35929.2|35967.3|35947.3|35985.4|35965.4|35948.9|35928.9|616
1676980200000|2023-02-21 11:50:00|35970|35950|35963.7|35943.7|35978.1|35958.1|35954.1|35934.1|496
1676980500000|2023-02-21 11:55:00|35964.8|35944.8|35953.3|35933.3|35964.8|35944.8|35944.8|35924.8|452
1676980800000|2023-02-21 12:00:00|35954.2|35934.2|35963.3|35943.3|35967|35947|35945.1|35925.1|610
1676981100000|2023-02-21 12:05:00|35962.4|35942.4|35963.5|35943.5|35970.8|35950.8|35957.2|35937.2|592
1676981400000|2023-02-21 12:10:00|35963.1|35943.1|35974.3|35954.3|35976.7|35956.7|35959.7|35939.7|441
1676981700000|2023-02-21 12:15:00|35974.2|35954.2|35963.4|35943.4|35974.3|35954.3|35960.1|35940.1|433
1676982000000|2023-02-21 12:20:00|35964.4|35944.4|35974.9|35954.9|35978.7|35958.7|35960|35940|421
1676982300000|2023-02-21 12:25:00|35974.8|35954.8|35962.7|35942.7|35979.7|35959.7|35962.7|35942.7|402
1676982600000|2023-02-21 12:30:00|35962.3|35942.3|35911.7|35891.7|35963.8|35943.8|35902.8|35882.8|564
1676982900000|2023-02-21 12:35:00|35912.2|35892.2|35909.2|35889.2|35913.4|35893.4|35894.9|35874.9|512
1676983200000|2023-02-21 12:40:00|35909.5|35889.5|35876.2|35856.2|35928.3|35891.5|35863.8|35843.8|543
1676983500000|2023-02-21 12:45:00|35877|35857|35838.3|35818.3|35881.3|35861.3|35835.5|35815.5|503
1676983800000|2023-02-21 12:50:00|35839.9|35819.9|35824.3|35804.3|35843.6|35823.6|35820.9|35800.9|483
1676984100000|2023-02-21 12:55:00|35824.6|35804.6|35835.7|35815.7|35840|35820|35823.9|35803.9|503
1676984400000|2023-02-21 13:00:00|35835.5|35815.5|35834|35814|35851.7|35831.7|35830.3|35810.3|562
1676984700000|2023-02-21 13:05:00|35833.8|35813.8|35860.5|35840.5|35882.8|35862.8|35833.6|35813.6|551
1676985000000|2023-02-21 13:10:00|35859.8|35839.8|35826.1|35806.1|35864.4|35844.4|35823.9|35803.9|541
1676985300000|2023-02-21 13:15:00|35824.1|35804.1|35867.4|35847.4|35867.4|35847.4|35824.1|35804.1|645
1676985600000|2023-02-21 13:20:00|35868|35848|35870.8|35850.8|35873.5|35853.5|35849.9|35829.9|629
1676985900000|2023-02-21 13:25:00|35871.2|35851.2|35898.2|35878.2|35934|35898.5|35864|35844|738
1676986200000|2023-02-21 13:30:00|35898.8|35878.8|35866.1|35846.1|35919.5|35879.6|35866|35830.8|776
1676986500000|2023-02-21 13:35:00|35865.9|35845.9|35859.2|35839.2|35874.4|35854.4|35848.4|35828.4|632
1676986800000|2023-02-21 13:40:00|35855.7|35835.7|35898.7|35878.7|35901.7|35881.7|35849.8|35829.8|612
1676987100000|2023-02-21 13:45:00|35898.4|35878.4|35895.2|35875.2|35912|35892|35886.8|35866.8|677
1676987400000|2023-02-21 13:50:00|35895.5|35875.5|35880.8|35860.8|35903.5|35883.5|35871.9|35851.9|703
1676987700000|2023-02-21 13:55:00|35882.8|35862.8|35863.9|35843.9|35889.6|35869.6|35837.3|35817.3|830
1676988000000|2023-02-21 14:00:00|35864.4|35844.4|35848.1|35828.1|35868.3|35848.3|35838.5|35818.5|650
1676988300000|2023-02-21 14:05:00|35846.8|35826.8|35843.6|35823.6|35850.1|35830.1|35790.6|35770.6|709
1676988600000|2023-02-21 14:10:00|35843.7|35823.7|35875.9|35855.9|35876|35856|35842.1|35822.1|800
1676988900000|2023-02-21 14:15:00|35873.5|35853.5|35890.9|35870.9|35907.7|35887.7|35860.5|35840.5|766
1676989200000|2023-02-21 14:20:00|35891|35871|35836.5|35816.5|35891.7|35871.7|35834.3|35814.3|679
1676989500000|2023-02-21 14:25:00|35836.4|35816.4|35839.5|35819.5|35847|35827|35794.5|35774.5|775
1676989800000|2023-02-21 14:30:00|35839.4|35819.4|35788.9|35768.9|35841.5|35821.5|35787.9|35767.9|785
1676990100000|2023-02-21 14:35:00|35789.6|35769.6|35811.7|35791.7|35818.9|35798.9|35780|35760|727
1676990400000|2023-02-21 14:40:00|35810.5|35790.5|35820.6|35712.6|35835.6|35791.2|35757.1|35701.6|796
1676990700000|2023-02-21 14:45:00|35820.5|35712.4|35868.6|35848.6|35887.5|35852.9|35786.8|35712.4|1090
1676991000000|2023-02-21 14:50:00|35867.3|35847.3|35879.4|35859.4|35893.6|35873.6|35858.3|35838.3|941
1676991300000|2023-02-21 14:55:00|35879.7|35859.7|35934.2|35914.2|35934.2|35914.2|35873.9|35845.9|834
1676991600000|2023-02-21 15:00:00|35934|35914|35892.5|35872.5|35950.5|35921.1|35870.3|35829.2|990
1676991900000|2023-02-21 15:05:00|35895.3|35875.3|35832.8|35812.8|35905.2|35885.2|35828|35808|972
1676992200000|2023-02-21 15:10:00|35830.2|35810.2|35853.7|35833.7|35863.9|35843.9|35826.6|35806.6|905
1676992500000|2023-02-21 15:15:00|35852.6|35832.6|35878.8|35858.8|35902.3|35882.3|35832.6|35812.6|926
1676992800000|2023-02-21 15:20:00|35878.3|35858.3|35853.4|35833.4|35892.6|35872.6|35849.2|35829.2|860
1676993100000|2023-02-21 15:25:00|35854.2|35834.2|35825.2|35805.2|35867.7|35847.7|35823.4|35803.4|885
1676993400000|2023-02-21 15:30:00|35826.1|35806.1|35811.1|35791.1|35832.5|35812.5|35799|35779|874
1676993700000|2023-02-21 15:35:00|35811.5|35791.5|35768.3|35748.3|35812.5|35792.5|35766.8|35746.8|767
1676994000000|2023-02-21 15:40:00|35767|35747|35738.1|35718.1|35767|35747|35702.2|35682.2|921
1676994300000|2023-02-21 15:45:00|35737.6|35717.6|35781.8|35761.8|35787.3|35767.3|35735.8|35715.8|886
1676994600000|2023-02-21 15:50:00|35782.3|35762.3|35800.8|35780.8|35801.6|35781.6|35774.5|35754.5|755
1676994900000|2023-02-21 15:55:00|35801|35781|35790|35770|35819.1|35799.1|35781.2|35761.2|793
1676995200000|2023-02-21 16:00:00|35789.9|35769.9|35838.8|35818.8|35838.8|35818.8|35789.9|35769.9|750
1676995500000|2023-02-21 16:05:00|35839.9|35819.9|35892.3|35872.3|35896.9|35876.9|35833.1|35813.1|749
1676995800000|2023-02-21 16:10:00|35892.9|35872.9|35900.5|35880.5|35904.2|35884.2|35886.9|35866.9|629
1676996100000|2023-02-21 16:15:00|35900.4|35880.4|35909.9|35889.9|35911.9|35891.9|35897.7|35877.7|613
1676996400000|2023-02-21 16:20:00|35910|35890|35900.4|35880.4|35918.2|35898.2|35900.3|35880.3|514
1676996700000|2023-02-21 16:25:00|35900.3|35880.3|35892.2|35872.2|35908.2|35888.2|35890.1|35870.1|598
1676997000000|2023-02-21 16:30:00|35891.6|35871.6|35927.4|35907.4|35952.7|35913.5|35881.8|35861.8|767
1676997300000|2023-02-21 16:35:00|35927.3|35907.3|35913.7|35893.7|35938.8|35918.8|35895.3|35826.5|689
1676997600000|2023-02-21 16:40:00|35913.9|35893.9|35924.7|35904.7|35940.5|35910.6|35902.7|35868.6|605
1676997900000|2023-02-21 16:45:00|35922.5|35902.5|35918.4|35898.4|35930.6|35910.6|35914.2|35894.2|512
1676998200000|2023-02-21 16:50:00|35918.5|35898.5|35936.2|35916.2|35936.5|35916.5|35913.4|35893.4|396
1676998500000|2023-02-21 16:55:00|35934.9|35914.9|35948.2|35928.2|35951.6|35931.6|35932|35912|501
1676998800000|2023-02-21 17:00:00|35948.5|35928.5|35966.8|35946.8|35977.3|35957.3|35940|35920|565
1676999100000|2023-02-21 17:05:00|35967.1|35947.1|35967.9|35947.9|35981.9|35961.9|35962.8|35942.8|448
1676999400000|2023-02-21 17:10:00|35968.3|35948.3|35963.9|35943.9|35976.4|35956.4|35958.4|35938.4|486
1676999700000|2023-02-21 17:15:00|35966.6|35946.6|35941.3|35921.3|35968|35948|35939.3|35919.3|461
1677000000000|2023-02-21 17:20:00|35941.4|35921.4|35950.1|35930.1|35952.2|35932.2|35936.7|35916.7|376
1677000300000|2023-02-21 17:25:00|35950.4|35930.4|35944.9|35924.9|35977|35941.4|35938.6|35918.6|410
1677000600000|2023-02-21 17:30:00|35945|35925|35938.3|35918.3|35952.7|35932.7|35929.9|35909.9|474
1677000900000|2023-02-21 17:35:00|35937.6|35917.6|35932.4|35912.4|35941.9|35921.9|35925.4|35905.4|475
1677001200000|2023-02-21 17:40:00|35932.3|35912.3|35941.6|35921.6|35966|35925|35928.5|35890|422
1677001500000|2023-02-21 17:45:00|35941.7|35921.7|35939.6|35919.6|35948.1|35928.1|35936|35916|347
1677001800000|2023-02-21 17:50:00|35939.5|35919.5|35935|35915|35967|35923.3|35931.5|35892|429
1677002100000|2023-02-21 17:55:00|35934.9|35914.9|35933.6|35913.6|35940.4|35920.4|35930.7|35910.7|352
1677002400000|2023-02-21 18:00:00|35933.1|35913.1|35940.9|35920.9|35944.5|35924.5|35930.4|35910.4|399
1677002700000|2023-02-21 18:05:00|35939.7|35919.7|35945.4|35925.4|35950.2|35930.2|35937.4|35917.4|418
1677003000000|2023-02-21 18:10:00|35945.8|35925.8|35961.3|35941.3|35967.6|35947.6|35945.3|35925.3|374
1677003300000|2023-02-21 18:15:00|35960.8|35940.8|35973.5|35953.5|35975.4|35955.4|35958.8|35938.8|374
1677003600000|2023-02-21 18:20:00|35971.7|35951.7|35987.1|35967.1|35991.8|35971.8|35971.7|35951.7|349
1677003900000|2023-02-21 18:25:00|35987.2|35967.2|35985.6|35965.6|35998.9|35968.7|35979.9|35948.9|327
1677004200000|2023-02-21 18:30:00|35985.5|35965.5|36024.4|36004.4|36026.7|36006.7|35980.4|35960.4|349
1677004500000|2023-02-21 18:35:00|36026.1|36006.1|36029.7|36009.7|36031|36011|36020.4|36000.4|358
1677004800000|2023-02-21 18:40:00|36029.6|36009.6|36024.1|36004.1|36036.3|36016.3|36017.3|35997.3|453
1677005100000|2023-02-21 18:45:00|36024|36004|36030.7|36010.7|36031.6|36011.6|36016|35996|410
1677005400000|2023-02-21 18:50:00|36028.3|36008.3|36086.5|36066.5|36092.5|36072.5|36028|36008|465
1677005700000|2023-02-21 18:55:00|36086.3|36066.3|36040.1|36020.1|36090.1|36070|36039.6|36015.8|537
1677006000000|2023-02-21 19:00:00|36040|36020|36040.4|36020.4|36043.6|36023.6|36031.5|36011.5|421
1677006300000|2023-02-21 19:05:00|36040.8|36020.8|36042.9|36022.9|36049.3|36029.3|36039.6|36019.6|440
1677006600000|2023-02-21 19:10:00|36043.2|36023.2|36040.5|36020.5|36051.2|36031.2|36038.7|36018.7|344
1677006900000|2023-02-21 19:15:00|36040.6|36020.6|36037.1|36017.1|36042.5|36022.5|36032.6|36012.6|377
1677007200000|2023-02-21 19:20:00|36037.3|36017.3|36037.4|36017.4|36041.4|36021.4|36030.7|36010.7|316
1677007500000|2023-02-21 19:25:00|36037.3|36017.3|36029.2|36009.2|36038.3|36018.3|36025.2|36005.2|299
1677007800000|2023-02-21 19:30:00|36029.3|36009.3|36023.2|36003.2|36031.8|36011.8|36020.9|36000.9|356
1677008100000|2023-02-21 19:35:00|36022.1|36002.1|36013.6|35993.6|36026.1|36006.1|36011.1|35991.1|431
1677008400000|2023-02-21 19:40:00|36012.8|35992.8|36008.2|35988.2|36038|36000.3|36007.9|35975|366
1677008700000|2023-02-21 19:45:00|36008.6|35988.6|36012.5|35992.5|36014.2|35994.2|36003.4|35983.4|329
1677009000000|2023-02-21 19:50:00|36012.8|35992.8|36015.3|35995.3|36018.1|35998.1|36011.7|35991.7|300
1677009300000|2023-02-21 19:55:00|36016.1|35996.1|36016.4|35996.4|36036|36001.8|36012|35973|375
1677009600000|2023-02-21 20:00:00|36016.1|35996.1|36003.9|35983.9|36036.5|36003.9|36001.5|35961.5|395
1677009900000|2023-02-21 20:05:00|36004.4|35984.4|36018.1|35998.1|36034|36000|36003.1|35970.8|336
1677010200000|2023-02-21 20:10:00|36018.5|35998.5|36021.5|36001.5|36024.8|36004.8|36016.3|35996.3|279
1677010500000|2023-02-21 20:15:00|36021.3|36001.3|36019.5|35999.5|36024.8|36004.8|36016.9|35996.9|309
1677010800000|2023-02-21 20:20:00|36019.6|35999.6|36021.8|36001.8|36027.8|36007.8|36018.6|35998.6|302
1677011100000|2023-02-21 20:25:00|36021.2|36001.2|36016.3|35996.3|36022.8|36002.8|36012.3|35992.3|251
1677011400000|2023-02-21 20:30:00|36017.2|35997.2|36003.6|35983.6|36033.3|35997.2|36002.9|35960.6|398
1677011700000|2023-02-21 20:35:00|36003.5|35983.5|36006.7|35986.7|36031.7|35993|36003.3|35964|298
1677012000000|2023-02-21 20:40:00|36006.3|35986.3|36000.9|35980.9|36031.3|35992.2|36000.3|35959|353
1677012300000|2023-02-21 20:45:00|36001.8|35981.8|36032|35945.2|36042.1|35987.2|36000.9|35935.7|384
1677012600000|2023-02-21 20:50:00|36031.8|35945.3|36040.5|35952.8|36044|35986.6|36001.6|35930.3|536
1677012900000|2023-02-21 20:55:00|36040.4|35952.7|36033.2|35964.9|36056.4|35990.6|36005.7|35930.7|548
1677013200000|2023-02-21 21:00:00|36033.3|35965|36027.7|35939.3|36057.3|35978.5|35994.7|35908.4|424
1677013500000|2023-02-21 21:05:00|36027.3|35939|36019.3|35954.6|36031.5|35978.5|35998.5|35924.8|153
1677013800000|2023-02-21 21:10:00|36019.2|35954.4|36025.8|35951.3|36032.4|35966.4|36011.9|35938.4|133
1677014100000|2023-02-21 21:15:00|36025.4|35955.7|36037.7|35960.2|36043.1|35989.8|35999.5|35942.9|251
1677014400000|2023-02-21 21:20:00|36030|35966.4|36032|35959.1|36050.5|35985.4|36002.7|35924.3|142
1677014700000|2023-02-21 21:25:00|36020.2|35970.2|36035|35945|36044.5|35989.2|36003|35944|142
1677015000000|2023-02-21 21:30:00|36031.3|35950.8|36010.3|35990.3|36039|35995.7|36005|35950.7|184
1677015300000|2023-02-21 21:35:00|36033.5|35967.7|36015.3|35995.3|36037.4|35995.4|36003.6|35958.5|148
1677015600000|2023-02-21 21:40:00|36011.3|35991.3|36031.7|35962.9|36044.6|35994.1|36002|35953.9|148
1677015900000|2023-02-21 21:45:00|36033.1|35964.4|36020.8|35970.8|36041.3|35990.8|36000|35950.9|92
1677016200000|2023-02-21 21:50:00|36030|35961.7|36036.4|35960.6|36038.8|35992.6|35996.5|35949|120
1677016500000|2023-02-21 21:55:00|36036.7|35961|36055.1|35942.4|36069.4|35963.2|36031.8|35916.9|247
1677016800000|2023-02-21 22:00:00|36057.3|35937.3|36007.5|35887.5|36062.6|35942.6|36007.5|35887.5|35
1677017100000|2023-02-21 22:05:00|36011.1|35891.1|36012.8|35892.8|36042.5|35922.5|36006.1|35886.1|85
1677017400000|2023-02-21 22:10:00|36013|35893|36011.8|35891.8|36041.3|35921.3|36009.8|35889.8|71
1677017700000|2023-02-21 22:15:00|36011.5|35891.5|36015.8|35895.8|36037.1|35917.1|36011.1|35891.1|152
1677018000000|2023-02-21 22:20:00|36016.7|35896.7|36023.2|35903.2|36026.4|35906.4|36014.4|35894.4|34
1677018300000|2023-02-21 22:25:00|36009|35889|36021.2|35901.2|36029.7|35909.7|36008.8|35888.8|100
1677018600000|2023-02-21 22:30:00|36021.1|35901.1|36019.7|35899.7|36025.3|35905.3|36010.1|35890.1|599
1677018900000|2023-02-21 22:35:00|36019.4|35899.4|36021.7|35901.7|36030.2|35910.2|36015.6|35895.6|764
1677019200000|2023-02-21 22:40:00|36021.8|35901.8|36022.5|35902.5|36025.9|35905.9|36016.7|35896.7|746
1677019500000|2023-02-21 22:45:00|36022.2|35902.2|36021.3|35901.3|36028.5|35908.5|36018.8|35898.8|482
1677019800000|2023-02-21 22:50:00|36021.9|35901.9|36016|35896|36027.4|35907.4|36012.6|35892.6|417
1677020100000|2023-02-21 22:55:00|36016.3|35896.3|36023|35903|36054.6|35934.6|36011.2|35891.2|558
1677020400000|2023-02-21 23:00:00|36008|35888|36009.2|35889.2|36048.2|35934|36000.9|35880.9|289
1677020700000|2023-02-21 23:05:00|36009.3|35889.3|36046.5|35926.5|36046.5|35926.5|36002.8|35882.8|204
1677021000000|2023-02-21 23:10:00|36046.4|35926.4|36035.6|35915.6|36065|35945|36010|35900.5|269
1677021300000|2023-02-21 23:15:00|36035.4|35915.4|36044.3|35924.3|36063.5|35943.5|36018.1|35908|190
1677021600000|2023-02-21 23:20:00|36044.2|35924.2|36022.3|35911.8|36046.7|35926.7|36008|35904.7|219
1677021900000|2023-02-21 23:25:00|36030.7|35922.6|36023.6|35903.6|36036|35922.6|36003|35902.5|237
1677022200000|2023-02-21 23:30:00|36024.2|35904.2|36039.1|35919.1|36055.7|35935.7|36006|35900.8|200
1677022500000|2023-02-21 23:35:00|36047.2|35927.2|36026.8|35906.8|36051.9|35931.9|36005|35905.1|186
1677022800000|2023-02-21 23:40:00|36027|35907|36043.5|35923.5|36043.5|35923.5|36002|35898|245
1677023100000|2023-02-21 23:45:00|36034.1|35914.1|36032.4|35912.4|36044.7|35924.7|35997|35896.7|201
1677023400000|2023-02-21 23:50:00|36032.6|35912.6|36018.3|35901.7|36045.4|35925.4|36016.9|35898.3|219
1677023700000|2023-02-21 23:55:00|36019.3|35902.2|36023.5|35903.5|36045.5|35925.5|36017.8|35899.1|286
1677024000000|2023-02-22 00:00:00|36023.6|35903.6|36010.1|35890.1|36046.8|35931|35995.6|35875.6|460
1677024300000|2023-02-22 00:05:00|35992.9|35872.9|35990.3|35870.3|36011.6|35891.6|35974.7|35854.7|400
1677024600000|2023-02-22 00:10:00|35990.2|35870.2|36024.4|35904.4|36029|35909|35982.4|35862.4|441
1677024900000|2023-02-22 00:15:00|36024.6|35904.6|36014.1|35902.5|36030.2|35924.4|36001.6|35895.8|408
1677025200000|2023-02-22 00:20:00|36013.7|35902.1|36019.2|35904.3|36034.5|35914.5|36004.4|35892|351
1677025500000|2023-02-22 00:25:00|36018.8|35904.4|36021.5|35906.2|36034.2|35924|36003.1|35890.2|416
1677025800000|2023-02-22 00:30:00|36021.3|35906.1|36004|35884|36031.1|35914.1|35992.6|35872.6|547
1677026100000|2023-02-22 00:35:00|36003.9|35883.9|36023.1|35943.7|36056.8|35950.8|36003.9|35883.9|385
1677026400000|2023-02-22 00:40:00|36023.5|35944.1|36012.3|35925|36060.9|35950.7|36006.7|35906|397
1677026700000|2023-02-22 00:45:00|36012.2|35925.1|35998.7|35912.2|36032.4|35937|35987|35904.9|355
1677027000000|2023-02-22 00:50:00|35999.3|35912.1|36003.8|35918.8|36029.8|35938.5|35988.5|35901.3|581
1677027300000|2023-02-22 00:55:00|36016.2|35915.6|35995.1|35910.2|36027.9|35927.1|35985.7|35901.1|421
1677027600000|2023-02-22 01:00:00|35995|35910.3|35983|35912.2|36022.7|35927.5|35977.5|35894.6|588
1677027900000|2023-02-22 01:05:00|35985.2|35910.7|35978|35904.9|35990.8|35918.2|35968.2|35895.4|397
1677028200000|2023-02-22 01:10:00|35977.9|35905|35986.8|35910.6|35999.1|35924.4|35974.4|35898.7|461
1677028500000|2023-02-22 01:15:00|35986.4|35910.5|35987.1|35911.3|35993.8|35919.4|35969.4|35894|390
1677028800000|2023-02-22 01:20:00|35987.2|35911.4|35976.1|35900.3|35999.4|35919|35968.3|35892.7|414
1677029100000|2023-02-22 01:25:00|35976.5|35900.2|35970|35892.5|35987.4|35913|35963|35887.1|415
1677029400000|2023-02-22 01:30:00|35970.2|35892.6|35982.8|35892.7|35992.2|35899|35949|35864.7|512
1677029700000|2023-02-22 01:35:00|35982.9|35892.8|35985.6|35894.9|36000.8|35902.7|35967|35872.4|495
1677030000000|2023-02-22 01:40:00|35985.9|35895.4|35979.8|35902|36004.6|35909.2|35973|35878.5|514
1677030300000|2023-02-22 01:45:00|35981.7|35901.4|36005.7|35912.4|36018.5|35912.5|35978.1|35894.1|402
1677030600000|2023-02-22 01:50:00|36005.8|35912.5|36004.2|35906.1|36032.7|35930|35980|35888.2|564
1677030900000|2023-02-22 01:55:00|36003.7|35893.8|36007.3|35912.5|36025.8|35927.1|35989.3|35893.8|395
1677031200000|2023-02-22 02:00:00|36007.4|35912.6|35991.9|35906.8|36010.7|35925|35975|35878.4|492
1677031500000|2023-02-22 02:05:00|35991.8|35907|36010.6|35916.3|36017.6|35932.5|35975.9|35896.4|448
1677031800000|2023-02-22 02:10:00|36010.5|35916.2|36002.9|35919.3|36030.6|35926.3|35993|35900.6|444
1677032100000|2023-02-22 02:15:00|36003.3|35911.9|36012.8|35918.2|36038.1|35929.1|35993.8|35897.8|509
1677032400000|2023-02-22 02:20:00|36012.9|35918.3|36008|35899.9|36038.2|35940.5|35990.5|35898.3|484
1677032700000|2023-02-22 02:25:00|36007.9|35899.8|36005.7|35911.7|36038.2|35927.1|35990.6|35892|389
1677033000000|2023-02-22 02:30:00|36005.6|35911.5|36011.9|35917.4|36038.9|35936.5|35981.7|35900.1|393
1677033300000|2023-02-22 02:35:00|36001|35916.5|35999.2|35914.8|36028.5|35926|35991.6|35894.6|331
1677033600000|2023-02-22 02:40:00|36021.2|35909.4|35987.2|35900.2|36034.7|35923.3|35967|35882.3|481
1677033900000|2023-02-22 02:45:00|35987.3|35900.5|35985.7|35900.3|36014.4|35909.5|35982.3|35883.3|382
1677034200000|2023-02-22 02:50:00|35985.8|35900.2|35989.9|35903.8|36008.1|35912.9|35977|35887.2|365
1677034500000|2023-02-22 02:55:00|35989.5|35903.4|36009.8|35911.9|36022.4|35920.9|35970.9|35885.3|536
1677034800000|2023-02-22 03:00:00|36010|35912|35984.3|35897.6|36018.2|35916.8|35981|35887.9|393
1677035100000|2023-02-22 03:05:00|35981.9|35898.6|35987.2|35900.7|36010.1|35907.1|35977.7|35882.6|288
1677035400000|2023-02-22 03:10:00|35986.8|35900.5|35990|35884.2|36003.5|35906.6|35956.6|35878.9|397
1677035700000|2023-02-22 03:15:00|35990.1|35884.4|35983.7|35885.6|35996.9|35908|35958|35872.6|363
1677036000000|2023-02-22 03:20:00|35983.6|35885.5|35986.2|35899|35997.1|35919.5|35968|35871.7|359
1677036300000|2023-02-22 03:25:00|35986.3|35899.1|35983|35914|36020.6|35916.5|35983|35887.6|345
1677036600000|2023-02-22 03:30:00|36003.1|35883.1|36006.5|35909.1|36015.2|35918.6|35985.4|35883.1|208
1677036900000|2023-02-22 03:35:00|36005.9|35908.8|36020.7|35905.7|36023.8|35931.5|35981.5|35891.2|205
1677037200000|2023-02-22 03:40:00|36020.8|35905.8|35996.4|35910.8|36031.6|35924.5|35984.8|35894.1|252
1677037500000|2023-02-22 03:45:00|35996.5|35910.5|36006.3|35903.9|36020.9|35921|35990.3|35886.3|256
1677037800000|2023-02-22 03:50:00|36006.1|35903.8|36001.8|35905.2|36020.5|35916|35986.3|35896.1|219
1677038100000|2023-02-22 03:55:00|36002.1|35905.3|35986.4|35900.9|36015.2|35915.3|35979.7|35892.2|214
1677038400000|2023-02-22 04:00:00|35986.6|35900.8|35992.3|35905.1|36014.3|35917.4|35983.3|35891.1|201
1677038700000|2023-02-22 04:05:00|36014|35905.2|36002.5|35905.6|36020.8|35917.2|35983.3|35891.6|233
1677039000000|2023-02-22 04:10:00|36002.2|35905.5|35999.3|35902.3|36017.6|35914.2|35978|35887.8|231
1677039300000|2023-02-22 04:15:00|35999|35906.7|36003.8|35906.8|36021|35927.5|35977.5|35883.9|277
1677039600000|2023-02-22 04:20:00|36003.7|35906.7|35996.2|35908.8|36029.8|35928|35978|35888.4|218
1677039900000|2023-02-22 04:25:00|35996.1|35909.2|36003.4|35906.6|36029.2|35912.3|35981.7|35890.5|184
1677040200000|2023-02-22 04:30:00|36003.5|35907.6|35994.8|35908|36029.3|35918.8|35987.3|35896.3|229
1677040500000|2023-02-22 04:35:00|36004.1|35912.5|35991|35905.3|36029.6|35927.5|35977.5|35885.9|230
1677040800000|2023-02-22 04:40:00|36002.7|35898.6|36004.2|35893.6|36021.5|35922.8|35972.8|35888.8|233
1677041100000|2023-02-22 04:45:00|36004.3|35893.7|35993.8|35885.1|36020.1|35917.1|35965.5|35881.4|263
1677041400000|2023-02-22 04:50:00|35982.3|35896.3|35988.4|35902.2|36016|35911.7|35980.8|35883.5|313
1677041700000|2023-02-22 04:55:00|35988.6|35902.8|35985.3|35897.9|36019.1|35910|35976.3|35883.7|309
1677042000000|2023-02-22 05:00:00|36001.1|35893.2|35998.8|35911.9|36020.1|35916.3|35974.2|35886.6|312
1677042300000|2023-02-22 05:05:00|36020|35903.9|36011.3|35914.9|36042.5|35926.7|35995.8|35900.2|421
1677042600000|2023-02-22 05:10:00|36011.1|35914.8|36018.3|35924.4|36042.3|35937|35987|35906.9|327
1677042900000|2023-02-22 05:15:00|36018.2|35924.3|36006.9|35920.1|36032.5|35928.3|36003.6|35907.6|285
1677043200000|2023-02-22 05:20:00|36016.8|35920.2|36006.7|35920.6|36041.9|35929.7|35999.3|35903.4|309
1677043500000|2023-02-22 05:25:00|36027.1|35920.4|36024|35930.2|36041.3|35937.8|36001.4|35907.1|280
1677043800000|2023-02-22 05:30:00|36023.7|35929.5|36006.2|35931.8|36041.7|35947.1|35993.2|35912.3|344
1677044100000|2023-02-22 05:35:00|36006.1|35931.7|35999.4|35923.1|36021.1|35945.3|35991|35909.8|252
1677044400000|2023-02-22 05:40:00|36002.9|35927.7|35989.7|35915.9|36012|35935.7|35984.2|35903.5|244
1677044700000|2023-02-22 05:45:00|35989.9|35915.4|35997.8|35922.3|36012.4|35931.9|35980.2|35889.3|274
1677045000000|2023-02-22 05:50:00|35997.7|35918.9|35991.2|35917.6|36010.9|35931.5|35981.1|35909.1|198
1677045300000|2023-02-22 05:55:00|35991.3|35917.8|35993.4|35918.1|36012.3|35929.3|35976|35905.1|365
1677045600000|2023-02-22 06:00:00|35993.5|35918.2|35998.2|35948.2|36016.1|35964.2|35974.2|35918.2|244
1677045900000|2023-02-22 06:05:00|35998.3|35948.3|35997.7|35947.7|36019.5|35963.2|35975.9|35910.6|287
1677046200000|2023-02-22 06:10:00|36014.3|35946.7|35999.2|35949.2|36019|35965.7|35972|35924.6|329
1677046500000|2023-02-22 06:15:00|35999.1|35949.1|36000.5|35950.5|36017.5|35973.1|35977.5|35933.6|226
1677046800000|2023-02-22 06:20:00|36000.4|35950.4|35984|35964|36019.2|35974.8|35979|35917.1|339
1677047100000|2023-02-22 06:25:00|35984.2|35964.2|35994|35974|36020.5|35976.2|35982.9|35936.8|225
1677047400000|2023-02-22 06:30:00|35993.9|35973.9|35992.9|35972.9|36018.6|35975.4|35984|35940.8|276
1677047700000|2023-02-22 06:35:00|35989.6|35969.6|35993.8|35943.8|36023.7|35973.1|35979.6|35937|278
1677048000000|2023-02-22 06:40:00|36000.1|35950.1|35977.8|35957.8|36008.5|35963.7|35973.2|35926.7|246
1677048300000|2023-02-22 06:45:00|35980.7|35960.7|35983.9|35963.9|36011.3|35965.8|35974.3|35931|232
1677048600000|2023-02-22 06:50:00|35983.8|35963.8|35978.2|35958.2|36013.3|35963.8|35968.9|35910.2|267
1677048900000|2023-02-22 06:55:00|35978.5|35958.5|36026.5|35906.5|36026.5|35967.7|35968.9|35906.5|325
1677049200000|2023-02-22 07:00:00|36019.5|35899.5|35968.7|35896|36019.5|35906.4|35949.2|35848.6|726
1677049500000|2023-02-22 07:05:00|35973.9|35900.9|35981|35911.9|35990.5|35921.9|35961.5|35888|589
1677049800000|2023-02-22 07:10:00|35981.1|35911.8|35972.4|35904.6|35985.8|35922.3|35955.5|35881.6|522
1677050100000|2023-02-22 07:15:00|35972.6|35904.7|35998.2|35948.2|36016.5|35972.9|35969.9|35893.4|492
1677050400000|2023-02-22 07:20:00|35998.9|35948.9|35996.1|35946.1|36023.7|35976.6|35960.4|35907.7|590
1677050700000|2023-02-22 07:25:00|35996.2|35946.2|35992.1|35942.1|36017.5|35970.5|35972.3|35917.3|517
1677051000000|2023-02-22 07:30:00|35991.9|35941.9|35989.6|35969.6|36002.3|35970.9|35952.3|35896.1|515
1677051300000|2023-02-22 07:35:00|35988.3|35968.3|36026.6|36006.6|36044.3|36010.1|35980.2|35935.1|660
1677051600000|2023-02-22 07:40:00|36029.4|36009.4|36098.2|36078.2|36136.9|36093.1|36020.8|35977.7|632
1677051900000|2023-02-22 07:45:00|36096.7|36076.7|36023.6|35957|36124|36082|36009.9|35952.3|664
1677052200000|2023-02-22 07:50:00|36023.3|35956.9|35988.2|35968.2|36031.3|35980.4|35976.1|35938.3|552
1677052500000|2023-02-22 07:55:00|35988.3|35968.3|36018.6|35998.6|36022.9|36002.9|35986.7|35941|544
1677052800000|2023-02-22 08:00:00|36011.7|35991.7|36037.2|36017.2|36058.9|36038.9|36003|35963.7|714
1677053100000|2023-02-22 08:05:00|36037.6|36017.6|36061.5|36041.5|36076.2|36056.2|36037.6|36017.6|668
1677053400000|2023-02-22 08:10:00|36061.4|36041.4|36074.7|36054.7|36077|36057|36057.9|36037.9|551
1677053700000|2023-02-22 08:15:00|36075.4|36055.4|36120.6|36100.6|36129.5|36105|36069.2|36049.2|693
1677054000000|2023-02-22 08:20:00|36120.3|36100.3|36070.4|36050.4|36126.3|36106.3|36064.1|36044.1|668
1677054300000|2023-02-22 08:25:00|36070.5|36050.5|36084.5|36064.5|36086.4|36066.4|36062|36042|519
1677054600000|2023-02-22 08:30:00|36085|36065|36043.3|36023.3|36085|36065|36032|36012|680
1677054900000|2023-02-22 08:35:00|36043.7|36023.7|36078.3|36058.3|36080.3|36060.3|36043.4|36023.4|604
1677055200000|2023-02-22 08:40:00|36076.8|36056.8|36075.9|36055.9|36080.6|36060.6|36065.3|36045.3|628
1677055500000|2023-02-22 08:45:00|36075.4|36055.4|36083.1|36063.1|36093.5|36073.5|36071.5|36051.5|508
1677055800000|2023-02-22 08:50:00|36084|36064|36085.5|36065.5|36090.3|36070.3|36072.4|36052.4|503
1677056100000|2023-02-22 08:55:00|36085.7|36065.7|36132.5|36034.4|36132.5|36077.6|36079.1|36034.4|567
1677056400000|2023-02-22 09:00:00|36154.1|36034.1|36106.1|36086.1|36163.6|36097.8|36080.9|36034.1|815
1677056700000|2023-02-22 09:05:00|36102.9|36082.9|36082.2|36062.2|36104.1|36084.1|36036|36016|715
1677057000000|2023-02-22 09:10:00|36082.3|36062.3|36081.7|36061.7|36119.4|36090|36076|36050.2|604
1677057300000|2023-02-22 09:15:00|36082.7|36062.7|36103.3|36083.3|36116.5|36096.5|36076.9|36056.9|632
1677057600000|2023-02-22 09:20:00|36104.9|36084.9|36064.5|36044.5|36155.7|36116.6|36058.5|36038.5|647
1677057900000|2023-02-22 09:25:00|36066.2|36046.2|36085|36065|36086.4|36066.4|36061.5|36041.5|464
1677058200000|2023-02-22 09:30:00|36084.9|36064.9|36090.1|36070.1|36095|36075|36080.6|36060.6|625
1677058500000|2023-02-22 09:35:00|36090|36070|36093.8|36073.8|36123.2|36103.2|36079.4|36059.4|744
1677058800000|2023-02-22 09:40:00|36093.6|36073.6|36090.7|36070.7|36100.7|36080.7|36087.7|36067.7|589
1677059100000|2023-02-22 09:45:00|36090.3|36070.3|36067.8|36047.8|36091.6|36071.6|36065.4|36045.4|516
1677059400000|2023-02-22 09:50:00|36067.6|36047.6|36080.4|36060.4|36082.9|36062.9|36057.7|36037.7|596
1677059700000|2023-02-22 09:55:00|36080.3|36060.3|36104.3|36084.3|36113.7|36093.7|36080.3|36060.3|569
1677060000000|2023-02-22 10:00:00|36104.1|36084.1|36090.7|36070.7|36126.1|36106.1|36089.2|36069.2|622
1677060300000|2023-02-22 10:05:00|36091.1|36071.1|36103.1|36083.1|36103.3|36083.3|36073.2|36053.2|595
1677060600000|2023-02-22 10:10:00|36103.3|36083.3|36092|36072|36143.6|36123.6|36088.5|36068.5|553
1677060900000|2023-02-22 10:15:00|36092.3|36072.3|36116.6|36096.6|36145.2|36124.7|36075.1|36055.1|528
1677061200000|2023-02-22 10:20:00|36116.7|36096.7|36143.3|36123.3|36198.6|36159.1|36112.4|36079.4|705
1677061500000|2023-02-22 10:25:00|36143.5|36123.5|36142.9|36122.9|36158.6|36138.6|36142.4|36122.4|482
1677061800000|2023-02-22 10:30:00|36141.8|36121.8|36120.6|36100.6|36144.8|36124.8|36099.6|36079.6|554
1677062100000|2023-02-22 10:35:00|36120.5|36100.5|36143.5|36123.5|36162.6|36142.6|36112|36092|688
1677062400000|2023-02-22 10:40:00|36143.6|36123.6|36124.9|36104.9|36146.8|36126.8|36121.2|36101.2|481
1677062700000|2023-02-22 10:45:00|36123.8|36103.8|36117.9|36097.9|36125.7|36105.7|36106.2|36086.2|434
1677063000000|2023-02-22 10:50:00|36118|36098|36101.1|36081.1|36144|36109|36099.6|36078.1|524
1677063300000|2023-02-22 10:55:00|36101.3|36081.3|36109.9|36089.9|36127.8|36107.8|36096.2|36076.2|594
1677063600000|2023-02-22 11:00:00|36108.4|36088.4|36046.9|36026.9|36112.3|36092.3|36042.2|36022.2|646
1677063900000|2023-02-22 11:05:00|36046.8|36026.8|36045.2|36025.2|36078|36032.7|35990.1|35963.2|622
1677064200000|2023-02-22 11:10:00|36044.5|36024.5|36074.7|36054.7|36109|36064.7|36042|36020.5|486
1677064500000|2023-02-22 11:15:00|36074.6|36054.6|36024.7|36004.7|36080.4|36054.6|36018.3|35980.3|459
1677064800000|2023-02-22 11:20:00|36024.2|36004.2|36025.7|36005.7|36064|36013.4|36021|35983.3|393
1677065100000|2023-02-22 11:25:00|36026|36006|36023.6|36003.6|36057|36015.9|36013.1|35981|442
1677065400000|2023-02-22 11:30:00|36024.1|36004.1|36035.2|36015.2|36072.5|36016|36019.1|35977|476
1677065700000|2023-02-22 11:35:00|36035.3|36015.3|36050|36030|36058.4|36035.7|36029|35994.9|545
1677066000000|2023-02-22 11:40:00|36049.7|36029.7|36044.9|36024.9|36065|36036.9|36033.8|35994|455
1677066300000|2023-02-22 11:45:00|36044.7|36024.7|36048.1|36028.1|36066.5|36028.5|36033.1|36001.9|492
1677066600000|2023-02-22 11:50:00|36048.4|36028.4|36039.1|36019.1|36074|36029|36036.8|35999.7|400
1677066900000|2023-02-22 11:55:00|36039.7|36019.7|36033.6|36013.6|36067|36020.4|36027.6|35989.9|398
1677067200000|2023-02-22 12:00:00|36030|36010|36036.7|36016.7|36067.9|36032.8|36014.6|35988|512
1677067500000|2023-02-22 12:05:00|36036.3|36016.3|36052.3|36032.3|36069.6|36041.6|36027.9|35993.1|594
1677067800000|2023-02-22 12:10:00|36053.8|36033.8|36051.7|36031.7|36066.3|36046.3|36045|36025|427
1677068100000|2023-02-22 12:15:00|36054.9|36034.9|35997.6|35977.6|36056.3|36036.3|35997.6|35972|494
1677068400000|2023-02-22 12:20:00|35995.4|35975.4|35930.1|35910.1|35995.4|35975.4|35928.6|35899.7|666
1677068700000|2023-02-22 12:25:00|35930.6|35910.6|35859.9|35839.9|35930.9|35910.9|35846.5|35814|793
1677069000000|2023-02-22 12:30:00|35859.8|35839.8|35848.6|35828.6|35868.4|35848.4|35838.6|35818.6|696
1677069300000|2023-02-22 12:35:00|35848.9|35828.9|35873.2|35853.2|35877.2|35857.2|35845.1|35825.1|591
1677069600000|2023-02-22 12:40:00|35874.1|35854.1|35911.7|35891.7|35923.9|35900.9|35866.6|35846.6|576
1677069900000|2023-02-22 12:45:00|35911|35891|35863|35843|35916.8|35896.8|35861|35841|612
1677070200000|2023-02-22 12:50:00|35862.9|35842.9|35835.8|35815.8|35879|35859|35835.8|35815.8|534
1677070500000|2023-02-22 12:55:00|35836.4|35816.4|35833.3|35813.3|35859.8|35839.8|35828.7|35808.7|637
1677070800000|2023-02-22 13:00:00|35833.4|35813.4|35848|35828|35851.6|35831.6|35821.9|35801.9|699
1677071100000|2023-02-22 13:05:00|35847.5|35827.5|35881.2|35861.2|35910.1|35890.1|35842.7|35822.7|708
1677071400000|2023-02-22 13:10:00|35886.9|35866.9|35925.4|35905.4|35950.3|35930.3|35881.3|35861.3|745
1677071700000|2023-02-22 13:15:00|35925.9|35905.9|35909.5|35889.5|35931.4|35911.4|35884.2|35864.2|646
1677072000000|2023-02-22 13:20:00|35910.3|35890.3|35913.3|35893.3|35921.7|35901.7|35905.5|35885.5|553
1677072300000|2023-02-22 13:25:00|35913.2|35893.2|35919.8|35899.8|35924.1|35904.1|35903.8|35883.8|574
1677072600000|2023-02-22 13:30:00|35919|35899|35907.5|35887.5|35919.1|35899.1|35903.4|35883.4|524
1677072900000|2023-02-22 13:35:00|35911.2|35891.2|35930.4|35910.4|35934.3|35914.3|35908.4|35888.4|508
1677073200000|2023-02-22 13:40:00|35930.3|35910.3|35919.3|35899.3|35956|35914.6|35915.8|35887|550
1677073500000|2023-02-22 13:45:00|35919.4|35899.4|35937.6|35917.6|35942|35922|35918|35898|532
1677073800000|2023-02-22 13:50:00|35937.4|35917.4|35921.1|35901.1|35973.3|35953.3|35913|35893|654
1677074100000|2023-02-22 13:55:00|35922.6|35902.6|35911.9|35891.9|35922.7|35902.7|35903.9|35883.9|494
1677074400000|2023-02-22 14:00:00|35904.6|35884.6|35914|35894|35917|35897|35864.7|35844.7|585
1677074700000|2023-02-22 14:05:00|35913.8|35893.8|35933.4|35913.4|35939.6|35919.6|35911.9|35891.9|617
1677075000000|2023-02-22 14:10:00|35933.5|35913.5|35926.4|35906.4|35936.4|35916.4|35891.1|35871.1|615
1677075300000|2023-02-22 14:15:00|35927.3|35907.3|35960.3|35940.3|35965.1|35945.1|35920.9|35900.9|578
1677075600000|2023-02-22 14:20:00|35959.1|35939.1|35940.8|35920.8|35963.9|35943.9|35938.8|35918.8|657
1677075900000|2023-02-22 14:25:00|35941|35921|35887|35867|35944.2|35924.2|35878.8|35858.8|698
1677076200000|2023-02-22 14:30:00|35885.9|35865.9|35861.7|35841.7|35888.1|35868.1|35846.4|35826.4|787
1677076500000|2023-02-22 14:35:00|35861.3|35841.3|35842.7|35822.7|35875.1|35855.1|35839.7|35819.7|808
1677076800000|2023-02-22 14:40:00|35839.4|35819.4|35773.4|35753.4|35856.2|35836.2|35770.1|35750.1|850
1677077100000|2023-02-22 14:45:00|35772.6|35752.6|35801.8|35781.8|35810.9|35790.9|35769.8|35749.8|894
1677077400000|2023-02-22 14:50:00|35802.6|35782.6|35774.8|35754.8|35821.2|35801.2|35752.1|35732.1|749
1677077700000|2023-02-22 14:55:00|35776.8|35756.8|35780.1|35760.1|35783.6|35763.6|35692.6|35648|815
1677078000000|2023-02-22 15:00:00|35779.9|35759.9|35773.9|35753.9|35817.7|35787.3|35755.2|35720.8|824
1677078300000|2023-02-22 15:05:00|35772.8|35752.8|35809.8|35789.8|35810|35790|35756|35736|784
1677078600000|2023-02-22 15:10:00|35810.8|35790.8|35902.8|35882.8|35959.7|35909.5|35810.1|35790.1|818
1677078900000|2023-02-22 15:15:00|35902.9|35882.9|35909.6|35889.6|35929.3|35909.3|35883.7|35863.7|772
1677079200000|2023-02-22 15:20:00|35907.3|35887.3|35846.8|35826.8|35907.3|35887.3|35837|35817|739
1677079500000|2023-02-22 15:25:00|35847.3|35827.3|35844.5|35824.5|35848.9|35828.9|35784.8|35763.3|781
1677079800000|2023-02-22 15:30:00|35844.4|35824.4|35856.5|35836.5|35883.8|35852.4|35835.5|35815.5|802
1677080100000|2023-02-22 15:35:00|35853.5|35833.5|35879.8|35859.8|35879.8|35859.8|35843.1|35823.1|776
1677080400000|2023-02-22 15:40:00|35879.9|35859.9|35851.6|35831.6|35881.6|35861.6|35829.9|35809.9|776
1677080700000|2023-02-22 15:45:00|35852.1|35832.1|35815.4|35795.4|35852.1|35832.1|35799.4|35779.4|835
1677081000000|2023-02-22 15:50:00|35813.7|35793.7|35866.4|35846.4|35877.4|35857.4|35808|35788|769
1677081300000|2023-02-22 15:55:00|35866.7|35846.7|35887.8|35867.8|35904.3|35884.3|35855.2|35835.2|785
1677081600000|2023-02-22 16:00:00|35887.9|35867.9|35849.4|35829.4|35892|35869.1|35844.5|35821|687
1677081900000|2023-02-22 16:05:00|35849.3|35829.3|35824.5|35804.5|35850.4|35830.4|35808.2|35788.2|612
1677082200000|2023-02-22 16:10:00|35827.2|35807.2|35852.9|35832.9|35865.8|35845.8|35818.2|35798.2|719
1677082500000|2023-02-22 16:15:00|35853.1|35833.1|35825.5|35805.5|35858.3|35838.3|35825.5|35786.7|678
1677082800000|2023-02-22 16:20:00|35826.9|35806.9|35847.4|35827.4|35873.3|35848.6|35826.2|35802.9|696
1677083100000|2023-02-22 16:25:00|35845.8|35825.8|35872.5|35852.5|35890.7|35865.8|35845.1|35825.1|683
1677083400000|2023-02-22 16:30:00|35872|35852|35871.1|35851.1|35903.6|35859.2|35863.2|35816|646
1677083700000|2023-02-22 16:35:00|35871.4|35851.4|35880.9|35860.9|35885.8|35865.8|35866|35846|664
1677084000000|2023-02-22 16:40:00|35880.4|35860.4|35874.1|35854.1|35891|35862.9|35864.6|35802.9|528
1677084300000|2023-02-22 16:45:00|35874|35854|35874.8|35854.8|35884.6|35864.6|35872.7|35852.7|476
1677084600000|2023-02-22 16:50:00|35874.9|35854.9|35892.2|35872.2|35903.1|35874.6|35874|35835.2|432
1677084900000|2023-02-22 16:55:00|35893|35873|35903.7|35883.7|35919.3|35888.1|35885.1|35848.5|548
1677085200000|2023-02-22 17:00:00|35904.1|35884.1|35912.8|35892.8|35920.4|35900.4|35899.5|35879.5|433
1677085500000|2023-02-22 17:05:00|35913|35893|35911.4|35891.4|35916.7|35896.7|35904.2|35884.2|464
1677085800000|2023-02-22 17:10:00|35911.3|35891.3|35922.6|35902.6|35925.7|35905.7|35908.6|35888.6|531
1677086100000|2023-02-22 17:15:00|35922.3|35902.3|35891.6|35871.6|35922.7|35902.7|35890.9|35870.9|422
1677086400000|2023-02-22 17:20:00|35889.6|35869.6|35883.1|35863.1|35891.3|35871.3|35881.2|35861.2|404
1677086700000|2023-02-22 17:25:00|35880.5|35860.5|35891.7|35871.7|35894.4|35874.4|35879.7|35859.7|419
1677087000000|2023-02-22 17:30:00|35891.8|35871.8|35880.1|35860.1|35901.2|35881.2|35878.7|35858.7|316
1677087300000|2023-02-22 17:35:00|35882.4|35862.4|35872|35852|35884.2|35864.2|35867.8|35847.8|352
1677087600000|2023-02-22 17:40:00|35872.1|35852.1|35864.9|35844.9|35877.7|35857.7|35859.3|35839.3|366
1677087900000|2023-02-22 17:45:00|35864.5|35844.5|35868.2|35848.2|35870|35850|35857.7|35837.7|369
1677088200000|2023-02-22 17:50:00|35868.6|35848.6|35871|35851|35876.3|35856.3|35865.3|35845.3|358
1677088500000|2023-02-22 17:55:00|35871.2|35851.2|35881.8|35861.8|35885.4|35865.4|35868.7|35848.7|393
1677088800000|2023-02-22 18:00:00|35881.7|35861.7|35884.1|35864.1|35890.2|35870.2|35875.4|35855.4|511
1677089100000|2023-02-22 18:05:00|35884.9|35864.9|35875.5|35855.5|35886.5|35866.5|35871|35851|469
1677089400000|2023-02-22 18:10:00|35875.6|35855.6|35874.7|35854.7|35881.5|35861.5|35871.5|35851.5|498
1677089700000|2023-02-22 18:15:00|35874.6|35854.6|35868.6|35848.6|35875.3|35855.3|35863.6|35843.6|453
1677090000000|2023-02-22 18:20:00|35867|35847|35853.5|35833.5|35868.8|35848.8|35852.3|35832.3|435
1677090300000|2023-02-22 18:25:00|35853.8|35833.8|35888.2|35868.2|35888.2|35868.2|35853.8|35833.8|463
1677090600000|2023-02-22 18:30:00|35889.8|35869.8|35887.1|35867.1|35895.9|35875.9|35880.9|35860.9|447
1677090900000|2023-02-22 18:35:00|35887.4|35867.4|35880.4|35860.4|35893.6|35873.6|35878.2|35858.2|399
1677091200000|2023-02-22 18:40:00|35880.5|35860.5|35886.6|35866.6|35890.8|35870.8|35878.7|35858.7|458
1677091500000|2023-02-22 18:45:00|35886.1|35866.1|35894|35874|35896.1|35876.1|35884.4|35864.4|494
1677091800000|2023-02-22 18:50:00|35894.1|35874.1|35899.1|35879.1|35903.6|35883.6|35891.3|35871.3|420
1677092100000|2023-02-22 18:55:00|35899.2|35879.2|35933.9|35813.9|35945.4|35880.5|35876.1|35806.9|471
1677092400000|2023-02-22 19:00:00|35922.4|35802.4|35916.1|35866.1|35988|35882.3|35883.1|35802.4|1054
1677092700000|2023-02-22 19:05:00|35916.5|35866.5|35908.1|35888.1|35933.6|35910.6|35871.6|35839.3|1009
1677093000000|2023-02-22 19:10:00|35906.4|35886.4|35924.7|35904.7|35941|35921|35897.6|35877.6|937
1677093300000|2023-02-22 19:15:00|35925.2|35905.2|35935.9|35915.9|35967.2|35947.2|35923.8|35893|899
1677093600000|2023-02-22 19:20:00|35934.9|35914.9|35953.9|35933.9|35959|35939|35906|35886|849
1677093900000|2023-02-22 19:25:00|35953.3|35933.3|35948.6|35928.6|35954.8|35934.8|35932.9|35912.9|753
1677094200000|2023-02-22 19:30:00|35947.3|35927.3|35956.9|35936.9|35971.1|35951.1|35945.6|35925.6|706
1677094500000|2023-02-22 19:35:00|35957.5|35937.5|35995|35975|36023.6|35983.3|35953.2|35929.3|733
1677094800000|2023-02-22 19:40:00|35995.6|35975.6|36026.3|36006.3|36031.7|36011.7|35990.4|35970.4|644
1677095100000|2023-02-22 19:45:00|36026.2|36006.2|36008.6|35988.6|36032.5|36012.5|36006.1|35986.1|578
1677095400000|2023-02-22 19:50:00|36009.3|35989.3|36025.9|36005.9|36027.7|36007.7|36008.7|35988.7|627
1677095700000|2023-02-22 19:55:00|36026.4|36006.4|36000.8|35980.8|36040.7|36020.7|36000.8|35980.8|630
1677096000000|2023-02-22 20:00:00|36000.9|35980.9|36002.7|35982.7|36015.6|35995.6|35995.8|35975.8|607
1677096300000|2023-02-22 20:05:00|36002.8|35982.8|35997.5|35977.5|36004.5|35984.5|35994.7|35974.7|463
1677096600000|2023-02-22 20:10:00|35997.6|35977.6|35993.8|35973.8|36000.9|35980.9|35990|35970|473
1677096900000|2023-02-22 20:15:00|35993.7|35973.7|35988.7|35968.7|35995.7|35975.7|35985.2|35965.2|496
1677097200000|2023-02-22 20:20:00|35988.4|35968.4|35988.2|35968.2|35997.7|35977.7|35986.6|35966.6|447
1677097500000|2023-02-22 20:25:00|35988.3|35968.3|35987.5|35967.5|35991|35971|35977.4|35957.4|507
1677097800000|2023-02-22 20:30:00|35987.6|35967.6|35993.4|35973.4|35995.4|35975.4|35985.6|35965.6|464
1677098100000|2023-02-22 20:35:00|35993.2|35973.2|36004.9|35984.9|36012.9|35992.9|35990.4|35970.4|489
1677098400000|2023-02-22 20:40:00|36005|35985|36000.8|35980.8|36009.5|35989.5|35997.4|35977.4|502
1677098700000|2023-02-22 20:45:00|35999.9|35979.9|35997.2|35977.2|36004.6|35984.6|35995.5|35975.5|373
1677099000000|2023-02-22 20:50:00|35997.1|35977.1|35996.2|35976.2|36003.5|35983.5|35991.1|35971.1|485
1677099300000|2023-02-22 20:55:00|35995.7|35975.7|35993.5|35973.5|35997.6|35977.6|35991.4|35971.4|381
1677099600000|2023-02-22 21:00:00|35993.8|35973.8|35995.3|35975.3|35998.4|35978.4|35993.8|35973.8|237
1677099900000|2023-02-22 21:05:00|35995.7|35975.7|35996.7|35976.7|35998.6|35978.6|35993|35973|144
1677100200000|2023-02-22 21:10:00|35997.4|35977.4|35994.8|35974.8|36001.2|35981.2|35991.4|35971.4|142
1677100500000|2023-02-22 21:15:00|35993.6|35973.6|35995.3|35975.3|35999.8|35979.8|35991|35971|136
1677100800000|2023-02-22 21:20:00|35995.2|35975.2|36000.2|35980.2|36001.3|35981.3|35995.2|35975.2|79
1677101100000|2023-02-22 21:25:00|36000.6|35980.6|36024.2|35952.2|36029.5|35981.8|35995.4|35948.6|124
1677101400000|2023-02-22 21:30:00|36014.2|35964.2|35994.9|35974.9|36025.5|35980.1|35992.4|35944.4|129
1677101700000|2023-02-22 21:35:00|35997.2|35977.2|35988.8|35968.8|36023.8|35977.3|35988|35935.4|211
1677102000000|2023-02-22 21:40:00|35988.1|35968.1|35990.8|35970.8|36016.7|35971.1|35985.9|35940.7|112
1677102300000|2023-02-22 21:45:00|35989.8|35969.8|35981.9|35961.9|36017.5|35969.8|35978.5|35923|262
1677102600000|2023-02-22 21:50:00|35982.8|35962.8|35982.8|35962.8|36014|35964.8|35976.4|35927.5|263
1677102900000|2023-02-22 21:55:00|36008.6|35942|36030.2|35928.8|36037.7|35951.2|35999.4|35900.9|335
1677103200000|2023-02-22 22:00:00|36032.2|35912.2|36039.5|35919.5|36043.2|35923.2|36032.2|35912.2|109
1677103500000|2023-02-22 22:05:00|36043.1|35923.1|36038.7|35918.7|36043.1|35936.5|36024.5|35911.8|78
1677103800000|2023-02-22 22:10:00|36039|35919|36038.8|35918.8|36040.4|35939.1|36014|35915.7|53
1677104100000|2023-02-22 22:15:00|36038.4|35918.4|36027.9|35925.5|36050.2|35933.7|36018.6|35915.2|112
1677104400000|2023-02-22 22:20:00|36024.2|35930|36039.8|35922.4|36044.2|35930|36024.2|35914.4|110
1677104700000|2023-02-22 22:25:00|36036.2|35926.5|36043.3|35923.3|36044.9|35939.2|36029.3|35921|86
1677105000000|2023-02-22 22:30:00|36041.6|35924.8|36037.5|35925.8|36043.7|35937.4|36024.2|35920.4|105
1677105300000|2023-02-22 22:35:00|36041.9|35921.9|36047.4|35927.4|36048.1|35937.3|36026|35920.2|69
1677105600000|2023-02-22 22:40:00|36048.3|35928.3|36033.8|35915.2|36050.5|35930.5|36031.6|35914.6|176
1677105900000|2023-02-22 22:45:00|36034.7|35914.7|36036.7|35916.7|36039.2|35930.2|36023.4|35913.3|105
1677106200000|2023-02-22 22:50:00|36037.6|35917.6|36037.9|35917.9|36048.9|35928.9|36022.8|35915.8|80
1677106500000|2023-02-22 22:55:00|36030.8|35922.4|36029.3|35909.3|36048.3|35929|36010.4|35905.4|131
1677106800000|2023-02-22 23:00:00|36029|35909|36024.3|35904.3|36042.3|35933.5|35983.5|35876.8|485
1677107100000|2023-02-22 23:05:00|36024.2|35904.2|36021.1|35901.1|36035.9|35932|35982|35881.1|240
1677107400000|2023-02-22 23:10:00|36017.8|35897.8|36013.6|35893.6|36030.9|35910.9|35999|35888.8|299
1677107700000|2023-02-22 23:15:00|36013.5|35893.5|36015.9|35895.9|36028.8|35912.3|35987|35889.8|326
1677108000000|2023-02-22 23:20:00|36016|35896|36024.4|35904.4|36029|35916.3|36008|35888|285
1677108300000|2023-02-22 23:25:00|36012.1|35915.5|36014.5|35901.2|36029.8|35932|35996|35895|272
1677108600000|2023-02-22 23:30:00|36016.4|35898.3|36019.6|35899.6|36023.2|35912.9|36003.1|35893.7|234
1677108900000|2023-02-22 23:35:00|36018.8|35898.8|36017|35901.9|36028.9|35937|35985|35894.6|214
1677109200000|2023-02-22 23:40:00|36019.8|35901.2|36012.6|35892.6|36019.9|35912|36001.9|35889.1|176
1677109500000|2023-02-22 23:45:00|36011.8|35891.8|36005.4|35912.9|36019.7|35934|35984|35889|125
1677109800000|2023-02-22 23:50:00|36004.6|35902.6|36011.6|35901.4|36024.4|35914.7|36004.6|35891.2|162
1677110100000|2023-02-22 23:55:00|36011.5|35896.6|36019|35899|36025.5|35931|35992|35890.9|182
1677110400000|2023-02-23 00:00:00|36016.5|35903.5|36012.1|35902.5|36025.7|35934.5|35984.5|35890.7|349
1677110700000|2023-02-23 00:05:00|36012|35900.9|36020.4|35906.8|36024.2|35928.3|35996.1|35876.1|366
1677111000000|2023-02-23 00:10:00|36020.7|35906.9|36011.3|35896.1|36025.9|35921.4|35999.8|35894.3|280
1677111300000|2023-02-23 00:15:00|36011.4|35896.2|36016.4|35918.5|36020|35926.6|36004.6|35884.6|257
1677111600000|2023-02-23 00:20:00|36016.5|35904.1|36016.5|35913.9|36035.6|35926.4|36003|35899.1|343
1677111900000|2023-02-23 00:25:00|36016.4|35913.7|36021.7|35909.4|36041.8|35922.2|35993.9|35897.6|248
1677112200000|2023-02-23 00:30:00|36019.3|35906.6|36008.1|35908.8|36025.2|35918.7|35989.1|35888.1|368
1677112500000|2023-02-23 00:35:00|36009.7|35908.5|36018.9|35924.4|36024.6|35950.5|35998|35893.3|329
1677112800000|2023-02-23 00:40:00|36018.5|35924.3|36011.8|35931.7|36028.6|35947.5|35997.5|35920.6|253
1677113100000|2023-02-23 00:45:00|36010.8|35931.4|36004.6|35920.4|36024.9|35945|35995|35909|231
1677113400000|2023-02-23 00:50:00|36004.5|35920.5|36002.2|35919.8|36019|35937.5|35987|35909.8|374
1677113700000|2023-02-23 00:55:00|36002.1|35919.7|36000|35918.9|36018.1|35925.4|35991.7|35906.1|379
1677114000000|2023-02-23 01:00:00|36000.1|35919|36002.1|35909.2|36015.3|35924.3|35988.1|35898|440
1677114300000|2023-02-23 01:05:00|36001.8|35907.8|35996.4|35915.6|36010.7|35932|35981.5|35898.5|379
1677114600000|2023-02-23 01:10:00|36003.3|35908.1|36004.1|35913.2|36018|35931|35981|35894.2|408
1677114900000|2023-02-23 01:15:00|36004.2|35913.3|35996.2|35908.5|36024.6|35933|35978|35890.5|466
1677115200000|2023-02-23 01:20:00|35995.9|35905.5|35985.1|35903.3|36019.8|35927|35973.5|35882.7|507
1677115500000|2023-02-23 01:25:00|35985|35903.2|35977.7|35897.1|36004.7|35917|35967|35881.8|418
1677115800000|2023-02-23 01:30:00|35977|35892|35969.9|35884.2|36003|35903.1|35968.2|35872.9|548
1677116100000|2023-02-23 01:35:00|35969.6|35883|35970.3|35889.3|35990.9|35908.5|35956.6|35863.9|515
1677116400000|2023-02-23 01:40:00|35970.2|35889.1|35972.3|35887.2|35989.8|35909.5|35952.1|35864|488
1677116700000|2023-02-23 01:45:00|35971.1|35887.1|35968.4|35885.9|35996.7|35905.5|35948.3|35858.8|495
1677117000000|2023-02-23 01:50:00|35968.5|35886.1|35959|35879.2|35990.7|35889.3|35955|35855.6|471
1677117300000|2023-02-23 01:55:00|35959.1|35879.3|35915.1|35865.1|35974.4|35891.1|35890.3|35844.6|452
1677117600000|2023-02-23 02:00:00|35915.5|35865.5|35925.2|35856.8|35954.4|35890.2|35896.3|35828|538
1677117900000|2023-02-23 02:05:00|35926|35871.6|35923.8|35873.8|35950|35889.4|35889.1|35846.1|394
1677118200000|2023-02-23 02:10:00|35924|35874|35921.7|35858.4|35944.3|35886.6|35893.5|35844.5|342
1677118500000|2023-02-23 02:15:00|35919.5|35869.5|35954.3|35873.8|35956.9|35884.9|35891.4|35847.1|359
1677118800000|2023-02-23 02:20:00|35953.7|35870.5|35955.9|35866.4|35971.5|35881.5|35937.1|35851.5|394
1677119100000|2023-02-23 02:25:00|35956.2|35867.2|35974.4|35880|35987.7|35886.2|35949.1|35857.2|489
1677119400000|2023-02-23 02:30:00|35974.3|35879.2|35986.9|35878.4|35993|35900|35962.5|35866|421
1677119700000|2023-02-23 02:35:00|35979.9|35880.8|35974|35888|35995|35897.8|35957.7|35867.9|411
1677120000000|2023-02-23 02:40:00|35971.9|35885.3|35974|35875.9|35981.9|35892.2|35958.5|35861.9|240
1677120300000|2023-02-23 02:45:00|35968|35873.7|35942|35839.8|35976.5|35884.5|35929.4|35833.2|443
1677120600000|2023-02-23 02:50:00|35929.3|35847.1|35941.9|35838.7|35957.5|35858.2|35926.1|35829.1|372
1677120900000|2023-02-23 02:55:00|35942.4|35838.8|35923|35840.7|35955.8|35856.3|35913.4|35811|523
1677121200000|2023-02-23 03:00:00|35923.5|35841.2|35925.5|35846.3|35938.8|35860.9|35908|35816.6|373
1677121500000|2023-02-23 03:05:00|35922|35845.8|35933.6|35817.5|35943.5|35863.5|35905.5|35813.9|383
1677121800000|2023-02-23 03:10:00|35931.3|35822.5|35926.9|35807.7|35935.5|35854|35904|35805.9|438
1677122100000|2023-02-23 03:15:00|35927|35807.8|35919.3|35824.7|35934.4|35841.1|35912|35807.4|395
1677122400000|2023-02-23 03:20:00|35919.6|35826|35933.3|35822|35942.6|35845.4|35910|35812.6|441
1677122700000|2023-02-23 03:25:00|35933.4|35820.1|35931.6|35823.9|35938.8|35839.7|35915.3|35808.5|354
1677123000000|2023-02-23 03:30:00|35931.5|35824|35917.1|35825.7|35939.7|35855|35905|35810.8|376
1677123300000|2023-02-23 03:35:00|35915.6|35828.5|35928.1|35823.1|35936.9|35850.5|35900.5|35813|236
1677123600000|2023-02-23 03:40:00|35917.3|35823.3|35918.8|35827.1|35934.9|35835.5|35913.8|35813.5|231
1677123900000|2023-02-23 03:45:00|35919.5|35827.4|35933.4|35817.5|35937.7|35855.5|35905.5|35809.2|283
1677124200000|2023-02-23 03:50:00|35933.5|35817.6|35922.1|35830.3|35943|35845.3|35914|35816.3|302
1677124500000|2023-02-23 03:55:00|35921.9|35830.2|35927.8|35816.2|35938.6|35858.6|35908.6|35804.6|321
1677124800000|2023-02-23 04:00:00|35927.2|35816.3|35925.8|35832.2|35946.2|35859|35906|35813.2|287
1677125100000|2023-02-23 04:05:00|35934.2|35819.8|35942.9|35829.2|35943.7|35842.6|35919.6|35815.2|241
1677125400000|2023-02-23 04:10:00|35942.8|35829.1|35934|35824.5|35942.9|35843.9|35920.8|35812|271
1677125700000|2023-02-23 04:15:00|35934.4|35824.4|35927.3|35836.3|35955.1|35844.2|35924.1|35816.4|243
1677126000000|2023-02-23 04:20:00|35937.4|35824.6|35929.6|35837.8|35944.9|35847.1|35923.6|35816.6|307
1677126300000|2023-02-23 04:25:00|35928.4|35836.9|35928.3|35843.6|35945.4|35850.5|35921|35818|262
1677126600000|2023-02-23 04:30:00|35928.4|35843.8|35928|35837.3|35946|35851.2|35921|35821.2|269
1677126900000|2023-02-23 04:35:00|35927.9|35837.2|35936.2|35816.2|35940.8|35843.3|35914.1|35816.2|338
1677127200000|2023-02-23 04:40:00|35914.7|35837.4|35919.8|35835.4|35945.6|35839.4|35914.7|35809.8|265
1677127500000|2023-02-23 04:45:00|35919.7|35835.8|35931.4|35821.9|35938.3|35840|35913.6|35815.9|191
1677127800000|2023-02-23 04:50:00|35931.5|35832.8|35919.9|35835.3|35939.1|35853|35900|35816.8|229
1677128100000|2023-02-23 04:55:00|35928.1|35820.8|35915.9|35823.1|35933.2|35840.4|35908.2|35807.3|264
1677128400000|2023-02-23 05:00:00|35916|35821.9|35922.4|35837.4|35942.4|35860|35906.5|35806.5|448
1677128700000|2023-02-23 05:05:00|35922.3|35837.3|35929.9|35838.5|35939|35846.8|35917.9|35814.9|256
1677129000000|2023-02-23 05:10:00|35938.4|35827.3|35932.1|35848.6|35956.3|35869|35915.5|35820.2|424
1677129300000|2023-02-23 05:15:00|35935.2|35844.5|35936.1|35843.8|35955.1|35871|35919|35825.4|441
1677129600000|2023-02-23 05:20:00|35936.4|35844|35938.9|35850.8|35960.1|35871.5|35920|35823.6|413
1677129900000|2023-02-23 05:25:00|35939|35851|35946|35844.6|35957.5|35870.5|35920.5|35828.3|300
1677130200000|2023-02-23 05:30:00|35946.4|35844.5|35943|35853|35967.1|35869.2|35930.6|35823.9|471
1677130500000|2023-02-23 05:35:00|35942.9|35852.9|35948.5|35846.7|35958.5|35864.3|35930.9|35836.4|484
1677130800000|2023-02-23 05:40:00|35944.2|35849.6|35936.4|35845.8|35957.5|35860.8|35925.9|35830.8|444
1677131100000|2023-02-23 05:45:00|35936.5|35845.7|35935.5|35828.5|35949.1|35847.3|35923.2|35823.4|343
1677131400000|2023-02-23 05:50:00|35928.7|35836.8|35931.9|35850|35947.5|35851.6|35916.1|35823.9|419
1677131700000|2023-02-23 05:55:00|35930.9|35845.7|35925.4|35834.5|35955.9|35854.3|35917.4|35821.1|551
1677132000000|2023-02-23 06:00:00|35925.3|35835.5|35920|35841.1|35947|35861.9|35900.7|35820.8|585
1677132300000|2023-02-23 06:05:00|35920.3|35843.2|35905.7|35855.7|35929.7|35873.2|35891|35832.2|383
1677132600000|2023-02-23 06:10:00|35904.7|35854.7|35915.1|35865.1|35941.7|35882.5|35890.9|35832.2|432
1677132900000|2023-02-23 06:15:00|35927.3|35844.8|35911|35861|35945.8|35878|35895|35836.5|355
1677133200000|2023-02-23 06:20:00|35926.8|35845.7|35904.8|35854.8|35937.2|35880.4|35893.8|35826|372
1677133500000|2023-02-23 06:25:00|35911|35847.1|35921|35832.7|35928.2|35875.5|35890.6|35828.5|423
1677133800000|2023-02-23 06:30:00|35912|35841.5|35908.5|35837.1|35935|35868.5|35888.5|35813|561
1677134100000|2023-02-23 06:35:00|35908.8|35835.9|35910.4|35839.7|35931|35865|35885|35815|407
1677134400000|2023-02-23 06:40:00|35909.7|35839.8|35905.4|35826.7|35927.2|35871.2|35885.7|35819|428
1677134700000|2023-02-23 06:45:00|35905.6|35826.5|35894.7|35844.7|35917.1|35863.7|35874.4|35817|458
1677135000000|2023-02-23 06:50:00|35894.8|35844.8|35917.9|35850.1|35927.8|35861.1|35878.8|35822.5|493
1677135300000|2023-02-23 06:55:00|35918.3|35850|35943.7|35893.7|35969.1|35901.2|35911.5|35825.6|593
1677135600000|2023-02-23 07:00:00|35929|35909|35939.5|35919.5|35959.4|35921.5|35921.7|35878|690
1677135900000|2023-02-23 07:05:00|35941.7|35921.7|35953.2|35903.2|35967.8|35922.4|35907.4|35856.3|711
1677136200000|2023-02-23 07:10:00|35952.9|35902.9|35940.8|35890.8|35966.3|35924.8|35914.6|35856.3|676
1677136500000|2023-02-23 07:15:00|35940.2|35890.2|35953.7|35888|35955.7|35911.2|35919.2|35869.7|517
1677136800000|2023-02-23 07:20:00|35953.8|35888.3|35997.8|35929.9|36008.5|35955.1|35938.8|35886.1|554
1677137100000|2023-02-23 07:25:00|35998|35934.1|36022.1|35948.1|36027.6|35974.6|35979|35926.8|608
1677137400000|2023-02-23 07:30:00|36016.4|35948|35984.9|35964.9|36026.5|35983.8|35983.3|35934.8|578
1677137700000|2023-02-23 07:35:00|35984.4|35964.4|35971.5|35951.5|36020|35973.6|35962.6|35924.1|639
1677138000000|2023-02-23 07:40:00|35970.1|35950.1|35998.2|35978.2|36021|35978.2|35964.6|35916.3|729
1677138300000|2023-02-23 07:45:00|35996.1|35976.1|35980.8|35960.8|36017.4|35976.8|35968.8|35922.3|702
1677138600000|2023-02-23 07:50:00|35982.8|35962.8|35998.6|35948.6|36013|35970.3|35975.7|35923.4|585
1677138900000|2023-02-23 07:55:00|36009.7|35937.8|35986.3|35921.3|36014.4|35976.4|35954.5|35913.2|709
1677139200000|2023-02-23 08:00:00|35977.3|35927.3|35961.6|35941.6|36012.3|35964.4|35957.1|35920.6|692
1677139500000|2023-02-23 08:05:00|35960.3|35940.3|35979.8|35959.8|35980.9|35960.9|35956.9|35936.9|641
1677139800000|2023-02-23 08:10:00|35980.5|35960.5|35967.4|35947.4|35996.8|35976.8|35966.1|35946.1|538
1677140100000|2023-02-23 08:15:00|35965.6|35945.6|35989.7|35969.7|35997.4|35977.4|35956.8|35936.8|566
1677140400000|2023-02-23 08:20:00|35992.9|35972.9|35974.5|35954.5|36000.1|35980.1|35974.5|35954.5|671
1677140700000|2023-02-23 08:25:00|35974.8|35954.8|35989.3|35969.3|35989.9|35969.9|35973.6|35953.6|655
1677141000000|2023-02-23 08:30:00|35987.9|35967.9|35938.3|35918.3|35992|35972|35931.3|35911.3|729
1677141300000|2023-02-23 08:35:00|35938.4|35918.4|35924.9|35904.9|35942|35918.4|35898.9|35878.6|693
1677141600000|2023-02-23 08:40:00|35924.8|35904.8|35947.7|35927.7|35953.9|35933.9|35924.7|35904.7|531
1677141900000|2023-02-23 08:45:00|35948.3|35928.3|36014.3|35994.3|36028.5|36008.5|35941|35921|526
1677142200000|2023-02-23 08:50:00|36013.4|35993.4|36004.5|35984.5|36021.2|36001.2|35991.7|35971.7|548
1677142500000|2023-02-23 08:55:00|36002.4|35982.4|36029.4|36009.4|36034.6|36014.6|35990|35970|452
1677142800000|2023-02-23 09:00:00|36029.3|36009.3|36026.1|36006.1|36035.9|36015.9|36017.6|35997.6|570
1677143100000|2023-02-23 09:05:00|36026.8|36006.8|36009.3|35989.3|36029.4|36009.4|36006.7|35986.7|578
1677143400000|2023-02-23 09:10:00|36009.8|35989.8|36025.1|36005.1|36027.7|36007.7|36008.9|35988.9|472
1677143700000|2023-02-23 09:15:00|36025.8|36005.8|36039.7|36019.7|36045|36025|36015.3|35995.3|566
1677144000000|2023-02-23 09:20:00|36040|36020|36066.1|36046.1|36073.8|36053.8|36037.9|36017.9|705
1677144300000|2023-02-23 09:25:00|36067.4|36047.4|36050.9|36030.9|36070.7|36050.7|36049.1|36029.1|579
1677144600000|2023-02-23 09:30:00|36051|36031|36074|36054|36078.2|36058.2|36044.4|36024.4|608
1677144900000|2023-02-23 09:35:00|36074.9|36054.9|36075.6|36055.6|36078.5|36058.5|36055.9|36035.9|547
1677145200000|2023-02-23 09:40:00|36075.5|36055.5|36061.5|36041.5|36089|36069|36056.8|36036.8|568
1677145500000|2023-02-23 09:45:00|36061.4|36041.4|36040|36020|36062.4|36042.4|36036.7|36016.7|474
1677145800000|2023-02-23 09:50:00|36039.9|36019.9|35949.7|35929.7|36054|36019.9|35948.3|35907|585
1677146100000|2023-02-23 09:55:00|35949.4|35929.4|35979.4|35959.4|36014|35974.8|35949.3|35927|615
1677146400000|2023-02-23 10:00:00|36003.8|35940.1|35988.2|35968.2|36003.8|35983.2|35973.2|35929.6|734
1677146700000|2023-02-23 10:05:00|35988.4|35968.4|36024.5|36004.5|36040.5|36004.6|35982|35962|590
1677147000000|2023-02-23 10:10:00|36024.6|36004.6|36018.8|35998.8|36048|36006.9|36015.2|35974.9|606
1677147300000|2023-02-23 10:15:00|36018.5|35998.5|36014.7|35994.7|36031.4|36011.4|36008.2|35988.2|486
1677147600000|2023-02-23 10:20:00|36014.4|35994.4|36016.6|35996.6|36049.2|36029.2|35990.8|35970.8|532
1677147900000|2023-02-23 10:25:00|36016.7|35996.7|35978.3|35958.3|36021.1|36001.1|35968.1|35948.1|502
1677148200000|2023-02-23 10:30:00|35985.9|35965.9|35976.7|35956.7|35996.7|35976.7|35973.1|35953.1|441
1677148500000|2023-02-23 10:35:00|35977.3|35957.3|35975.8|35955.8|35981.7|35961.7|35973.1|35953.1|321
1677148800000|2023-02-23 10:40:00|35975.4|35955.4|35977.1|35957.1|35980.7|35960.7|35973.4|35953.4|365
1677149100000|2023-02-23 10:45:00|35977.6|35957.6|35968.5|35948.5|35983.1|35963.1|35964.4|35944.4|416
1677149400000|2023-02-23 10:50:00|35968.6|35948.6|35967.4|35947.4|35977.3|35957.3|35963.5|35943.5|476
1677149700000|2023-02-23 10:55:00|35967.6|35947.6|35996.1|35976.1|36000.6|35980.6|35965.7|35945.7|500
1677150000000|2023-02-23 11:00:00|35996|35976|35997.2|35977.2|35999.9|35979.9|35983.4|35963.4|472
1677150300000|2023-02-23 11:05:00|35997.4|35977.4|36017.6|35997.6|36033|36013|35987.2|35967.2|533
1677150600000|2023-02-23 11:10:00|36016.4|35996.4|36045.4|36025.4|36047.5|36027.5|36016.4|35996.4|497
1677150900000|2023-02-23 11:15:00|36046.1|36026.1|36072.6|36052.6|36073.7|36053.7|36044.4|36024.4|478
1677151200000|2023-02-23 11:20:00|36072.5|36052.5|36087.1|36067.1|36094.9|36074.9|36072.5|36052.5|454
1677151500000|2023-02-23 11:25:00|36087.3|36067.3|36071.1|36051.1|36098|36078|36068.9|36048.9|415
1677151800000|2023-02-23 11:30:00|36070.8|36050.8|36070.3|36050.3|36074.5|36054.5|36061|36041|438
1677152100000|2023-02-23 11:35:00|36069.9|36049.9|36064.5|36044.5|36073.5|36053.5|36059.1|36039.1|425
1677152400000|2023-02-23 11:40:00|36064.6|36044.6|36061.9|36041.9|36066.8|36046.8|36055.4|36035.4|458
1677152700000|2023-02-23 11:45:00|36060.8|36040.8|36058|36038|36061.7|36041.7|36050.2|36030.2|383
1677153000000|2023-02-23 11:50:00|36059.5|36039.5|36037.5|36017.5|36059.5|36039.5|36020.5|36000.5|481
1677153300000|2023-02-23 11:55:00|36037.6|36017.6|35991.5|35971.5|36037.6|36017.6|35986.4|35966.4|550
1677153600000|2023-02-23 12:00:00|35996.3|35976.3|35982.9|35962.9|36038|35995.8|35974.8|35942|646
1677153900000|2023-02-23 12:05:00|35982.8|35962.8|35980.9|35960.9|36001.5|35981.5|35979|35959|457
1677154200000|2023-02-23 12:10:00|35981|35961|35978.7|35958.7|35991.5|35971.5|35972.8|35952.8|521
1677154500000|2023-02-23 12:15:00|35978.8|35958.8|35991.7|35971.7|35998|35978|35974.2|35954.2|565
1677154800000|2023-02-23 12:20:00|35989.4|35969.4|35980.6|35960.6|35992.7|35972.7|35975.9|35955.9|496
1677155100000|2023-02-23 12:25:00|35980.4|35960.4|35953.1|35933.1|35981|35961|35952.1|35932.1|522
1677155400000|2023-02-23 12:30:00|35953.4|35933.4|35972.9|35952.9|35977.6|35957.6|35934.7|35914.7|513
1677155700000|2023-02-23 12:35:00|35972.8|35952.8|35958.1|35938.1|35974|35954|35950.2|35930.2|509
1677156000000|2023-02-23 12:40:00|35957.8|35937.8|35948.6|35928.6|35961.7|35941.7|35939.8|35919.8|546
1677156300000|2023-02-23 12:45:00|35947.6|35927.6|35953.1|35933.1|35967.4|35947.4|35946.8|35926.8|492
1677156600000|2023-02-23 12:50:00|35954.1|35934.1|35935.6|35915.6|35962.1|35942.1|35929.5|35909.5|493
1677156900000|2023-02-23 12:55:00|35935.4|35915.4|35942.8|35922.8|35945.2|35925.2|35926.6|35906.6|505
1677157200000|2023-02-23 13:00:00|35943|35923|35948.1|35928.1|35973.1|35953.1|35902.5|35882.5|709
1677157500000|2023-02-23 13:05:00|35948.6|35928.6|35933.9|35913.9|35955.4|35935.4|35927.5|35907.5|537
1677157800000|2023-02-23 13:10:00|35933.5|35913.5|35935.5|35915.5|35939.5|35919.5|35912.3|35892.3|493
1677158100000|2023-02-23 13:15:00|35931.3|35911.3|35897.3|35877.3|35934.5|35914.5|35888|35868|610
1677158400000|2023-02-23 13:20:00|35897.7|35877.7|35922.2|35902.2|35930.4|35910.4|35892|35872|570
1677158700000|2023-02-23 13:25:00|35919.1|35899.1|35960.8|35860.2|35979|35917.6|35910.8|35860.2|600
1677159000000|2023-02-23 13:30:00|35955.5|35853.1|35996.4|35976.4|36024|36000|35934.8|35835.1|1113
1677159300000|2023-02-23 13:35:00|35997.8|35977.8|35969.2|35949.2|35997.8|35977.8|35955.8|35917.9|1055
1677159600000|2023-02-23 13:40:00|35968.9|35948.9|35950.7|35930.7|35981.2|35961.2|35946.6|35926.6|1030
1677159900000|2023-02-23 13:45:00|35951.9|35931.9|35951.1|35931.1|35958.1|35938.1|35941.3|35921.3|954
1677160200000|2023-02-23 13:50:00|35952.3|35932.3|35903.5|35883.5|35955.8|35935.8|35902.9|35882.9|724
1677160500000|2023-02-23 13:55:00|35905.2|35885.2|35915.9|35895.9|35933.8|35913.8|35892.3|35872.3|834
1677160800000|2023-02-23 14:00:00|35915.7|35895.7|35913.8|35893.8|35930.9|35910.9|35900.6|35880.6|705
1677161100000|2023-02-23 14:05:00|35916.5|35896.5|35892|35872|35921.6|35901.6|35890.5|35870.5|717
1677161400000|2023-02-23 14:10:00|35892.2|35872.2|35887.5|35867.5|35898.4|35878.4|35871.9|35851.9|679
1677161700000|2023-02-23 14:15:00|35886.8|35866.8|35842.7|35822.7|35889.6|35869.6|35834.4|35814.4|756
1677162000000|2023-02-23 14:20:00|35842.6|35822.6|35901.6|35881.6|35902.8|35882.8|35832.4|35812.4|795
1677162300000|2023-02-23 14:25:00|35897.7|35877.7|35864.1|35844.1|35904.4|35884.4|35857.1|35837.1|759
1677162600000|2023-02-23 14:30:00|35864.4|35844.4|35921.1|35901.1|35926.8|35906.8|35851.5|35831.5|908
1677162900000|2023-02-23 14:35:00|35921.7|35901.7|35956.4|35936.4|35958.8|35938.8|35913.3|35893.3|913
1677163200000|2023-02-23 14:40:00|35955.6|35935.6|36001.6|35981.6|36015.2|35995.2|35934.9|35901|859
1677163500000|2023-02-23 14:45:00|36026|35960.4|35917.9|35897.9|36026|35985|35895.7|35855.2|952
1677163800000|2023-02-23 14:50:00|35928.7|35858.4|35875.6|35855.6|35964.5|35913.3|35865.4|35831.2|944
1677164100000|2023-02-23 14:55:00|35877.5|35857.5|35886.1|35866.1|35905.3|35868.8|35862.5|35825.8|825
1677164400000|2023-02-23 15:00:00|35888|35868|35916.4|35896.4|35932.8|35902.2|35881.7|35850.7|806
1677164700000|2023-02-23 15:05:00|35914.7|35894.7|35916.5|35896.5|35929.1|35909.1|35906.5|35886.5|761
1677165000000|2023-02-23 15:10:00|35915.7|35895.7|35923.7|35903.7|35937|35917|35914|35894|730
1677165300000|2023-02-23 15:15:00|35924.8|35904.8|35902.3|35882.3|35933.1|35913.1|35879.5|35858.3|810
1677165600000|2023-02-23 15:20:00|35904.5|35884.5|35868.6|35848.6|35906.8|35886.8|35855.1|35821|784
1677165900000|2023-02-23 15:25:00|35866.9|35846.9|35852.1|35832.1|35885|35848.3|35842.6|35817|700
1677166200000|2023-02-23 15:30:00|35853.7|35833.7|35889.6|35869.6|35942.5|35898.9|35851.4|35816|856
1677166500000|2023-02-23 15:35:00|35888.9|35868.9|35900.6|35880.6|35930.4|35886.6|35883.2|35862.3|722
1677166800000|2023-02-23 15:40:00|35900.8|35880.8|35928.9|35908.9|35941|35921|35898.4|35878.4|792
1677167100000|2023-02-23 15:45:00|35928.8|35908.8|35934.3|35914.3|35950|35922.8|35914.2|35884|724
1677167400000|2023-02-23 15:50:00|35933.8|35913.8|35918.4|35898.4|35969.8|35926.9|35915.9|35895.9|755
1677167700000|2023-02-23 15:55:00|35916.7|35896.7|35890.2|35870.2|35934|35903.4|35889.7|35861|660
1677168000000|2023-02-23 16:00:00|35889.9|35869.9|35878.2|35858.2|35893.4|35873.4|35866.8|35846.8|790
1677168300000|2023-02-23 16:05:00|35879|35859|35940.2|35920.2|35949.7|35929.7|35878.8|35858.8|726
1677168600000|2023-02-23 16:10:00|35940.6|35920.6|35918.9|35898.9|35950|35921|35916.9|35886.7|659
1677168900000|2023-02-23 16:15:00|35919|35899|35919.4|35899.4|35933.4|35913.4|35914.5|35894.5|568
1677169200000|2023-02-23 16:20:00|35917.9|35897.9|35931.2|35911.2|35940.6|35920.6|35907.9|35887.9|607
1677169500000|2023-02-23 16:25:00|35930.9|35910.9|35949|35899|35961.5|35919.7|35910.8|35890.5|642
1677169800000|2023-02-23 16:30:00|35948.9|35898.9|35947.9|35897.9|35974|35922.5|35927.1|35877|585
1677170100000|2023-02-23 16:35:00|35947.4|35897.4|35947|35927|35979|35931.9|35927.8|35880|525
1677170400000|2023-02-23 16:40:00|35946.4|35926.4|35974.8|35924.8|35994|35948|35946.4|35901.3|547
1677170700000|2023-02-23 16:45:00|35976.1|35926.1|35972.2|35952.2|35990.7|35953.5|35960.4|35926.1|588
1677171000000|2023-02-23 16:50:00|35974.5|35954.5|35989.6|35969.6|36006|35972.6|35970.9|35943|593
1677171300000|2023-02-23 16:55:00|35989.5|35969.5|35992.5|35972.5|36006.7|35986.7|35985.9|35965.9|559
1677171600000|2023-02-23 17:00:00|35991.2|35971.2|35993.2|35973.2|35994.8|35974.8|35981.1|35961.1|491
1677171900000|2023-02-23 17:05:00|35992.8|35972.8|35991.8|35971.8|36017|35976.5|35978.1|35953|431
1677172200000|2023-02-23 17:10:00|35992.7|35972.7|36000.1|35980.1|36003.1|35983.1|35988.8|35968.8|556
1677172500000|2023-02-23 17:15:00|35998.3|35978.3|35982.7|35962.7|36000.4|35980.4|35979.7|35959.7|489
1677172800000|2023-02-23 17:20:00|35984.7|35964.7|35978.9|35958.9|35990.7|35970.7|35976.1|35956.1|426
1677173100000|2023-02-23 17:25:00|35978.1|35958.1|35977.5|35957.5|35980.9|35960.9|35970.4|35950.4|406
1677173400000|2023-02-23 17:30:00|35977.8|35957.8|35956.8|35936.8|35985.1|35965.1|35954.7|35934.7|466
1677173700000|2023-02-23 17:35:00|35956.7|35936.7|35967|35947|35970.5|35950.5|35956.7|35936.7|486
1677174000000|2023-02-23 17:40:00|35967.8|35947.8|35958.9|35938.9|35972|35952|35956.9|35936.9|545
1677174300000|2023-02-23 17:45:00|35959.7|35939.7|35956|35936|35967.4|35947.4|35954.2|35934.2|475
1677174600000|2023-02-23 17:50:00|35955.8|35935.8|35956.9|35936.9|35960.7|35940.7|35953.3|35933.3|470
1677174900000|2023-02-23 17:55:00|35957.4|35937.4|35962.2|35942.2|35990|35947.9|35954.3|35921|345
1677175200000|2023-02-23 18:00:00|35962.3|35942.3|35969.7|35949.7|35987|35954.2|35952.8|35911|453
1677175500000|2023-02-23 18:05:00|35969.5|35949.5|36108.9|36058.9|36116.3|36060.3|35968.8|35944.4|633
1677175800000|2023-02-23 18:10:00|36098.9|36078.9|36067.3|36001.8|36119|36080.8|36042.2|35979|759
1677176100000|2023-02-23 18:15:00|36067|36002.1|36061.8|35997.9|36084|36027.1|36039.9|35976.7|471
1677176400000|2023-02-23 18:20:00|36062.3|35997.4|36065.2|35994.7|36079|36019.7|36035.8|35974|454
1677176700000|2023-02-23 18:25:00|36065.1|35994.3|36068.2|36005.2|36080.6|36015.8|36055.7|35990|428
1677177000000|2023-02-23 18:30:00|36068.4|36005.5|36059.4|36009.4|36086|36028.1|36044.2|35980.3|447
1677177300000|2023-02-23 18:35:00|36071.7|35999.3|36064.6|35994.2|36089|36027.8|36044|35982|443
1677177600000|2023-02-23 18:40:00|36064.5|35994.5|36014.9|35994.9|36068.1|36017.2|36012.5|35960|585
1677177900000|2023-02-23 18:45:00|36015|35995|36012.6|35949.1|36050|35995.7|35972.6|35943.1|525
1677178200000|2023-02-23 18:50:00|36012.5|35949|35996|35976|36027.3|35980|35987.7|35946.6|458
1677178500000|2023-02-23 18:55:00|35995.8|35975.8|35989.1|35969.1|36037.8|35991.2|35987.1|35949.6|372
1677178800000|2023-02-23 19:00:00|35992.8|35972.8|35982.1|35962.1|36021.1|35974.3|35980.4|35948|404
1677179100000|2023-02-23 19:05:00|35985.9|35965.9|35976.4|35956.4|35986.9|35966.9|35971.8|35951.8|440
1677179400000|2023-02-23 19:10:00|35976.6|35956.6|35967.7|35947.7|35981.5|35961.5|35966.1|35946.1|462
1677179700000|2023-02-23 19:15:00|35967.8|35947.8|35953|35933|35967.8|35947.8|35949.2|35929.2|572
1677180000000|2023-02-23 19:20:00|35952.5|35932.5|35951.7|35931.7|35954.6|35934.6|35943.2|35923.2|438
1677180300000|2023-02-23 19:25:00|35951.4|35931.4|35953|35933|35955.9|35935.9|35942.9|35922.9|503
1677180600000|2023-02-23 19:30:00|35953.1|35933.1|35936.1|35916.1|35953.3|35933.3|35931.1|35911.1|489
1677180900000|2023-02-23 19:35:00|35935.6|35915.6|35944.9|35924.9|35946.7|35926.7|35932.8|35912.8|443
1677181200000|2023-02-23 19:40:00|35945|35925|35941.9|35921.9|35952.7|35932.7|35939|35919|414
1677181500000|2023-02-23 19:45:00|35941.7|35921.7|35942.3|35922.3|35948.7|35928.7|35937.2|35917.2|450
1677181800000|2023-02-23 19:50:00|35943.1|35923.1|35943.8|35923.8|35947.8|35927.8|35937|35917|384
1677182100000|2023-02-23 19:55:00|35944.2|35924.2|35955.1|35935.1|35959.1|35939.1|35941.9|35921.9|468
1677182400000|2023-02-23 20:00:00|35954.8|35934.8|35949.1|35929.1|35955.1|35935.1|35944|35924|449
1677182700000|2023-02-23 20:05:00|35949.3|35929.3|35949.3|35929.3|35953.3|35933.3|35946|35926|358
1677183000000|2023-02-23 20:10:00|35949.2|35929.2|35945.6|35925.6|35962|35930.6|35941.4|35912|317
1677183300000|2023-02-23 20:15:00|35945.5|35925.5|35961.5|35941.5|35964.2|35944.2|35932.8|35912.8|381
1677183600000|2023-02-23 20:20:00|35961.8|35941.8|35965.3|35945.3|35968.5|35948.5|35958|35938|330
1677183900000|2023-02-23 20:25:00|35965.5|35945.5|35967.7|35947.7|35969.2|35949.2|35962.3|35942.3|287
1677184200000|2023-02-23 20:30:00|35967.8|35947.8|35959.2|35939.2|35975.5|35955.5|35956.3|35936.3|424
1677184500000|2023-02-23 20:35:00|35959.1|35939.1|35953.2|35933.2|35965.9|35945.9|35951.5|35931.5|420
1677184800000|2023-02-23 20:40:00|35953.1|35933.1|35950.7|35930.7|35971.8|35940.1|35949.3|35906.2|377
1677185100000|2023-02-23 20:45:00|35950.4|35930.4|35975.2|35901.5|35981|35931.1|35944.3|35896.6|497
1677185400000|2023-02-23 20:50:00|35974.6|35901|35959.6|35939.6|35988|35946.5|35946.7|35897.7|519
1677185700000|2023-02-23 20:55:00|35959.4|35939.4|35949.4|35929.4|35963.1|35943.1|35947.7|35927.7|422
1677186000000|2023-02-23 21:00:00|35949.1|35929.1|35959.6|35939.6|35961.7|35941.7|35948|35928|407
1677186300000|2023-02-23 21:05:00|35959.9|35939.9|35961.8|35941.8|35992.3|35944.6|35954.4|35925.3|280
1677186600000|2023-02-23 21:10:00|35961.9|35941.9|35962.7|35942.7|35966.1|35946.1|35957.7|35937.7|218
1677186900000|2023-02-23 21:15:00|35962.9|35942.9|35965.4|35945.4|35989.8|35949.5|35959.9|35922.3|190
1677187200000|2023-02-23 21:20:00|35965.5|35945.5|35973|35953|35977.1|35957.1|35965|35945|169
1677187500000|2023-02-23 21:25:00|35972.9|35952.9|35970.7|35950.7|35993.3|35957.5|35966.5|35926.2|191
1677187800000|2023-02-23 21:30:00|35970.8|35950.8|35976|35926|35993.1|35951.7|35961.8|35916.4|201
1677188100000|2023-02-23 21:35:00|35975.9|35925.9|35978.4|35928.4|35999.1|35948.4|35960.8|35910.8|195
1677188400000|2023-02-23 21:40:00|35978.5|35928.5|35960.7|35940.7|36003.2|35947.3|35960.7|35907.4|154
1677188700000|2023-02-23 21:45:00|35963.2|35943.2|35995.8|35932.1|35995.8|35948.7|35952|35913.4|173
1677189000000|2023-02-23 21:50:00|35975.8|35925.8|35974|35886.8|36001.2|35928.7|35956.8|35860.8|499
1677189300000|2023-02-23 21:55:00|35984.9|35878.1|35987.9|35867.9|36010.9|35892.3|35977.2|35857.2|338
1677189600000|2023-02-23 22:00:00|36004.1|35884.1|36004.5|35884.5|36022|35902|35988.5|35868.5|79
1677189900000|2023-02-23 22:05:00|36029.3|35909.3|36009.3|35889.3|36031.9|35911.9|35989.2|35869.2|59
1677190200000|2023-02-23 22:10:00|35989.6|35869.6|36004.3|35884.3|36015.8|35895.8|35984|35864|78
1677190500000|2023-02-23 22:15:00|36004.6|35884.6|36014.8|35894.8|36019.7|35899.7|35988.4|35868.4|97
1677190800000|2023-02-23 22:20:00|36017.5|35897.5|36008.9|35888.9|36024.9|35904.9|36006.8|35886.8|186
1677191100000|2023-02-23 22:25:00|36009.7|35889.7|36012.5|35892.5|36026.6|35906.6|36002.8|35882.8|113
1677191400000|2023-02-23 22:30:00|36009.4|35889.4|36009.4|35889.4|36020.1|35900.1|35999.8|35879.8|214
1677191700000|2023-02-23 22:35:00|36012.2|35892.2|36011|35891|36022.1|35902.1|35999|35879|349
1677192000000|2023-02-23 22:40:00|36012.2|35892.2|36014.3|35894.3|36019.1|35899.1|36005.1|35885.1|218
1677192300000|2023-02-23 22:45:00|36012.6|35892.6|36013.2|35893.2|36024.4|35904.4|36000.9|35880.9|229
1677192600000|2023-02-23 22:50:00|36017.3|35897.3|36015.8|35895.8|36022.4|35902.4|36003.9|35883.9|240
1677192900000|2023-02-23 22:55:00|36016.5|35896.5|36007.3|35887.3|36021|35901|35991.4|35871.4|190
1677193200000|2023-02-23 23:00:00|36009.1|35889.1|36004.9|35884.9|36021.4|35901.4|35988.3|35868.3|225
1677193500000|2023-02-23 23:05:00|36004.8|35884.8|36008.9|35888.9|36020.9|35900.9|35989.4|35869.4|171
1677193800000|2023-02-23 23:10:00|36009.5|35889.5|35997.7|35877.7|36019.3|35899.3|35996.4|35876.4|262
1677194100000|2023-02-23 23:15:00|35997.6|35877.6|36001.9|35881.9|36011.3|35891.3|35986.9|35866.9|285
1677194400000|2023-02-23 23:20:00|36001.8|35881.8|36007.9|35887.9|36010.9|35893|35998.6|35878.6|182
1677194700000|2023-02-23 23:25:00|36007.3|35887.3|36013|35893|36018.6|35902|36002.4|35882.4|199
1677195000000|2023-02-23 23:30:00|36017.3|35897.3|36014.4|35894.4|36021.2|35901.2|36003.7|35883.7|205
1677195300000|2023-02-23 23:35:00|36015.4|35895.4|36011.7|35891.7|36023.4|35905|36004.5|35884.5|141
1677195600000|2023-02-23 23:40:00|36011.8|35891.8|36012.4|35892.4|36022.4|35902.4|36003.2|35883.2|123
1677195900000|2023-02-23 23:45:00|36014.7|35894.7|36009.7|35889.7|36015.5|35901|36004.1|35884.1|121
1677196200000|2023-02-23 23:50:00|36008.5|35888.5|36002|35882|36014.5|35900|35996.4|35876.4|137
1677196500000|2023-02-23 23:55:00|36001.9|35881.9|36016.6|35896.6|36017.9|35901.1|36001.9|35881.9|148
1677196800000|2023-02-24 00:00:00|36016.7|35896.7|36018.5|35898.5|36027.3|35907.3|35999.4|35879.4|281
1677197100000|2023-02-24 00:05:00|36019.1|35899.1|36018.2|35898.2|36030.1|35912|35999.7|35879.7|292
1677197400000|2023-02-24 00:10:00|36018|35898|36000.3|35880.3|36018.6|35898.6|35995.2|35875.2|221
1677197700000|2023-02-24 00:15:00|36000.1|35880.1|36004.4|35884.4|36018.8|35898.8|35984.3|35864.3|221
1677198000000|2023-02-24 00:20:00|36004|35884|36007.5|35887.5|36022.3|35905|35996.8|35876.8|321
1677198300000|2023-02-24 00:25:00|36008.7|35888.7|36008.1|35888.1|36014.1|35894.1|35997.7|35877.7|258
1677198600000|2023-02-24 00:30:00|36008.2|35888.2|36014.5|35894.5|36020.9|35907.2|36004.7|35884.7|427
1677198900000|2023-02-24 00:35:00|36014.8|35894.8|35991.5|35889.3|36021.9|35917|35984.4|35870.2|736
1677199200000|2023-02-24 00:40:00|35991.6|35884.7|35989.3|35877.4|36000.6|35898.9|35966|35863.4|501
1677199500000|2023-02-24 00:45:00|35989.2|35877.3|35986.1|35873.7|35992.5|35892.9|35980.4|35865.9|529
1677199800000|2023-02-24 00:50:00|35986|35873.6|35978.7|35868.6|35992.9|35887.4|35964.6|35853.7|639
1677200100000|2023-02-24 00:55:00|35978.4|35870.2|35969|35855.2|35982.5|35888|35950.4|35843.2|527
1677200400000|2023-02-24 01:00:00|35960.1|35840.1|35916|35812|35968.2|35870|35916|35802|688
1677200700000|2023-02-24 01:05:00|35916.1|35812.1|35936.7|35824.9|35952.3|35855|35905.5|35801.2|746
1677201000000|2023-02-24 01:10:00|35938.9|35826.3|35964|35844|35975.6|35884.8|35920|35816.8|658
1677201300000|2023-02-24 01:15:00|35963.6|35843.6|35971.6|35851.6|35992.3|35887|35958.7|35839.1|566
1677201600000|2023-02-24 01:20:00|35970.1|35850.1|35962.5|35842.5|35986.9|35889|35936|35829.7|657
1677201900000|2023-02-24 01:25:00|35978.9|35858.9|35985.9|35865.9|35988.3|35886.5|35936.5|35834.1|542
1677202200000|2023-02-24 01:30:00|35985.8|35865.8|35990.8|35870.8|36006.8|35909|35975.5|35861.8|720
1677202500000|2023-02-24 01:35:00|35990.7|35870.7|36001.4|35881.4|36012.6|35914.6|35988.4|35870|685
1677202800000|2023-02-24 01:40:00|36001.3|35881.3|35999.8|35879.8|36011.9|35915.5|35979.3|35864.1|762
1677203100000|2023-02-24 01:45:00|35994.6|35874.6|35986.4|35866.4|36006.8|35894|35975.9|35859.1|637
1677203400000|2023-02-24 01:50:00|35986.3|35866.3|35970|35850|35992.8|35872.8|35962|35847.1|470
1677203700000|2023-02-24 01:55:00|35969.9|35849.9|35982.8|35892.1|35987.3|35901|35955.5|35835.5|448
1677204000000|2023-02-24 02:00:00|35986.5|35866.5|35984.3|35864.3|35998.8|35903|35949.5|35842.3|599
1677204300000|2023-02-24 02:05:00|35984.4|35864.4|35959.3|35847.8|35993.3|35885|35958.7|35841.9|445
1677204600000|2023-02-24 02:10:00|35959.7|35848.2|35970.4|35862.6|35987.3|35886|35932.5|35829.9|586
1677204900000|2023-02-24 02:15:00|35972|35861.4|35982.3|35872.6|35984.3|35887|35949.4|35832.2|462
1677205200000|2023-02-24 02:20:00|35982|35858.7|35974.6|35864.8|36002.1|35893.5|35941|35835.9|490
1677205500000|2023-02-24 02:25:00|35975.3|35865.3|35977.1|35857.1|35980.4|35894.5|35944.5|35840.5|465
1677205800000|2023-02-24 02:30:00|35977|35857|35959.1|35865.6|35986.9|35884|35949.6|35840.2|451
1677206100000|2023-02-24 02:35:00|35959.2|35865.7|35959.6|35863.7|35984.5|35890|35940|35845.7|405
1677206400000|2023-02-24 02:40:00|35959.7|35863.8|35962.8|35867.8|35973.2|35884.5|35934.5|35832.2|431
1677206700000|2023-02-24 02:45:00|35963.1|35868.1|35977.7|35894.4|36012.2|35908.5|35958.5|35848.4|475
1677207000000|2023-02-24 02:50:00|35977.8|35894.5|35990.8|35907.3|36002.6|35922.1|35958|35866.7|456
1677207300000|2023-02-24 02:55:00|36000.3|35890.8|35991.1|35909.4|36006.6|35928|35967.5|35870.6|659
1677207600000|2023-02-24 03:00:00|35986.9|35909.3|35980.9|35897.5|36008|35917|35955.5|35854|583
1677207900000|2023-02-24 03:05:00|35980.8|35897.4|35974.6|35890.8|36000.6|35908|35951.5|35859.2|438
1677208200000|2023-02-24 03:10:00|35974.5|35890.7|35958.6|35869.6|35988.4|35894|35944|35847.7|392
1677208500000|2023-02-24 03:15:00|35959.4|35870.1|35952.5|35881.3|35974.9|35896.4|35938|35836.5|322
1677208800000|2023-02-24 03:20:00|35957.3|35881.4|35962.8|35866.1|35989.3|35890|35939.5|35842.2|297
1677209100000|2023-02-24 03:25:00|35962.9|35866|35970.9|35850.9|35992.9|35890|35951.5|35842.7|320
1677209400000|2023-02-24 03:30:00|35971.1|35851.1|35955.3|35864.8|35976.7|35891|35937.5|35837.5|353
1677209700000|2023-02-24 03:35:00|35957.7|35837.7|35962|35871|35977.3|35891|35938.5|35836.4|317
1677210000000|2023-02-24 03:40:00|35961.9|35871.1|35965.2|35875.6|35978.2|35888.7|35955.3|35841.4|232
1677210300000|2023-02-24 03:45:00|35965.4|35875.4|35969.7|35892.1|35983.3|35904.5|35954.5|35852.5|309
1677210600000|2023-02-24 03:50:00|35970.5|35879.9|35983|35863|35989.1|35904|35953.5|35853.5|247
1677210900000|2023-02-24 03:55:00|35982.9|35862.9|35973.7|35881.9|35989.2|35895.2|35962.1|35851.8|248
1677211200000|2023-02-24 04:00:00|35973|35881.3|35979|35895.5|35999.8|35909|35958|35853.2|286
1677211500000|2023-02-24 04:05:00|35979.5|35892.7|35974.2|35882|35998.8|35895.4|35961.7|35856.9|266
1677211800000|2023-02-24 04:10:00|35974.3|35882.2|35995.8|35912.9|36013.7|35919.7|35965.7|35860.3|472
1677212100000|2023-02-24 04:15:00|35994.8|35914.9|36011|35908.8|36020.9|35922.4|35989.5|35886.5|379
1677212400000|2023-02-24 04:20:00|36011.3|35906.6|36000.9|35897.4|36020.4|35929.5|35992.3|35888.5|334
1677212700000|2023-02-24 04:25:00|36001|35897.6|36006.9|35898.3|36011|35915.3|35993.1|35885.2|267
1677213000000|2023-02-24 04:30:00|36000.7|35907.4|36007.6|35887.6|36013.8|35923|35986.1|35885.7|206
1677213300000|2023-02-24 04:35:00|36007.2|35887.2|36004.3|35900.5|36013.2|35921.3|35982.3|35880.4|274
1677213600000|2023-02-24 04:40:00|36011.3|35913.1|35987|35896.2|36013.3|35913.1|35975.2|35878.9|287
1677213900000|2023-02-24 04:45:00|35986.7|35895.8|35993.6|35894.5|36003.9|35918|35964.5|35877.2|308
1677214200000|2023-02-24 04:50:00|36002.5|35882.5|35998.9|35881.8|36005.5|35910.4|35977.3|35869.3|284
1677214500000|2023-02-24 04:55:00|35999|35881.5|35989.1|35898.3|36005.5|35922|35972|35873.4|268
1677214800000|2023-02-24 05:00:00|35989.2|35884.8|35988|35887.2|36003.6|35918|35962.5|35866.7|407
1677215100000|2023-02-24 05:05:00|35988.1|35886.7|35988.1|35897.7|36005.4|35924.9|35974.9|35868.4|325
1677215400000|2023-02-24 05:10:00|35988.2|35897.6|35994.5|35874.5|36003.7|35916|35977.6|35871.7|319
1677215700000|2023-02-24 05:15:00|36000.7|35881.6|35988.8|35898.1|36005.4|35917|35975.6|35873|263
1677216000000|2023-02-24 05:20:00|35988.2|35897.6|35981.6|35893.5|36002.1|35914.5|35961.5|35866.4|345
1677216300000|2023-02-24 05:25:00|35982.1|35893.3|35992.9|35902.6|35998.4|35914|35973.2|35869.9|361
1677216600000|2023-02-24 05:30:00|35992.6|35889.8|35991.9|35920.3|36010.7|35928.9|35973.5|35879.8|399
1677216900000|2023-02-24 05:35:00|35987.3|35909.5|35977|35889.9|35990.6|35918.2|35967|35867|376
1677217200000|2023-02-24 05:40:00|35982.3|35889.8|35979.5|35895.9|36001.6|35920.8|35969|35867.6|301
1677217500000|2023-02-24 05:45:00|35985.2|35895.8|35982.9|35886.7|36001.2|35906.5|35970|35875.9|244
1677217800000|2023-02-24 05:50:00|35975.3|35886.9|35984|35899.7|36010.1|35927|35975.3|35883.5|347
1677218100000|2023-02-24 05:55:00|35983.9|35899.5|35992.9|35901.8|36015.1|35927|35973.3|35878.4|402
1677218400000|2023-02-24 06:00:00|35992.8|35901.7|35990.4|35912|36009.7|35945.5|35959|35888.8|371
1677218700000|2023-02-24 06:05:00|35997.8|35899.3|35984.6|35906.5|36015.5|35941.5|35959.3|35874.9|371
1677219000000|2023-02-24 06:10:00|35985|35906.6|35981.2|35903.3|36002.5|35921.4|35968.5|35887|330
1677219300000|2023-02-24 06:15:00|35980.9|35898.7|35997.2|35918.5|36007.9|35947.7|35967.7|35885.3|365
1677219600000|2023-02-24 06:20:00|35996.1|35917.4|35995.5|35909.9|36008.3|35918.9|35982.4|35887.3|274
1677219900000|2023-02-24 06:25:00|36001.9|35901.2|35982.5|35894.7|36011|35923.7|35968.8|35885.6|388
1677220200000|2023-02-24 06:30:00|35981.6|35894.2|35967.9|35887.2|36002|35905.7|35925.5|35859.6|298
1677220500000|2023-02-24 06:35:00|35965.6|35885.6|35980.8|35899.2|36004|35917|35965.1|35880.8|339
1677220800000|2023-02-24 06:40:00|35980.5|35899.1|35976|35896.6|35998|35931.7|35951.7|35878|321
1677221100000|2023-02-24 06:45:00|35975.7|35896.2|35991.5|35885.7|35994.6|35915.6|35965.5|35879.3|281
1677221400000|2023-02-24 06:50:00|35987.6|35885.2|35978.3|35902.5|35996.6|35932.2|35952.2|35866.7|223
1677221700000|2023-02-24 06:55:00|35980|35877.5|35999.3|35884.4|36015.1|35905.6|35967.6|35875.3|416
1677222000000|2023-02-24 07:00:00|35990.9|35884.3|36015.4|35907.8|36036.3|35931.1|35989.3|35884.3|584
1677222300000|2023-02-24 07:05:00|36009|35904.1|35975.5|35885.9|36034.3|35937.8|35959|35855|600
1677222600000|2023-02-24 07:10:00|35975.4|35885.8|35939.4|35864.7|36001.9|35901.4|35926.4|35850|533
1677222900000|2023-02-24 07:15:00|35935.5|35868.1|35939.7|35870.7|35965.6|35889.2|35924.1|35853.6|527
1677223200000|2023-02-24 07:20:00|35939.8|35870.8|35941.8|35872.9|35963.9|35889.8|35927.9|35867.3|490
1677223500000|2023-02-24 07:25:00|35941.7|35856.9|35999.5|35879.5|36015.3|35907.2|35932.3|35856.9|588
1677223800000|2023-02-24 07:30:00|35993|35873|36003.1|35931.4|36045.1|35947.6|35981.9|35873|638
1677224100000|2023-02-24 07:35:00|36000.5|35927.4|35986.2|35936.2|36021.8|35972.4|35946.5|35884.6|656
1677224400000|2023-02-24 07:40:00|35995|35929.7|35978.6|35928.6|36009.5|35957.3|35949.9|35915.5|527
1677224700000|2023-02-24 07:45:00|35978.7|35928.7|35975.1|35955.1|35998.4|35960.8|35960.1|35917.7|601
1677225000000|2023-02-24 07:50:00|35975|35955|35968.9|35948.9|36029.4|35963|35966.5|35920|404
1677225300000|2023-02-24 07:55:00|35969|35949|35995.6|35945.6|36002|35957|35959.2|35912.5|494
1677225600000|2023-02-24 08:00:00|35995.8|35945.8|35980.6|35960.6|36014.2|35977.7|35973.4|35927.2|687
1677225900000|2023-02-24 08:05:00|35981|35961|36018.5|35998.5|36048|36006.9|35979.3|35944.4|604
1677226200000|2023-02-24 08:10:00|36019|35999|36021.3|36001.3|36075|36035.3|36015.6|35988.8|685
1677226500000|2023-02-24 08:15:00|36021.8|36001.8|35996.2|35976.2|36026.2|36006.2|35986.9|35966.9|664
1677226800000|2023-02-24 08:20:00|35997.3|35977.3|35992.7|35972.7|36005.2|35985.2|35986.3|35966.3|692
1677227100000|2023-02-24 08:25:00|35993.2|35973.2|35979.6|35959.6|35998|35978|35973.4|35953.4|554
1677227400000|2023-02-24 08:30:00|35979.5|35959.5|35972.8|35952.8|35982.1|35962.1|35963.4|35943.4|557
1677227700000|2023-02-24 08:35:00|35973.1|35953.1|35979.9|35959.9|36007|35963.5|35972.9|35934|590
1677228000000|2023-02-24 08:40:00|35980.1|35960.1|35964|35944|35982.1|35960.1|35954.4|35914.1|659
1677228300000|2023-02-24 08:45:00|35964.1|35944.1|35960.6|35940.6|35992|35948.8|35951.6|35921|519
1677228600000|2023-02-24 08:50:00|35960.3|35940.3|35970.8|35950.8|36001|35960.4|35957.2|35927|556
1677228900000|2023-02-24 08:55:00|35970.5|35950.5|35973.8|35953.8|35987.1|35956.3|35963.7|35936.1|507
1677229200000|2023-02-24 09:00:00|35971.8|35951.8|35955.5|35935.5|35977.1|35957.1|35952.7|35932.7|618
1677229500000|2023-02-24 09:05:00|35954.9|35934.9|35936.9|35916.9|35971.1|35951.1|35929.4|35909.4|538
1677229800000|2023-02-24 09:10:00|35937|35917|35894.6|35874.6|35943.7|35923.7|35852.2|35832.2|645
1677230100000|2023-02-24 09:15:00|35901.3|35881.3|35885.1|35865.1|35904.2|35884.2|35847.4|35827.4|596
1677230400000|2023-02-24 09:20:00|35885.6|35865.6|35896.6|35876.6|35928.1|35897.6|35882.8|35862.8|540
1677230700000|2023-02-24 09:25:00|35900.7|35880.7|35892.5|35872.5|35903.4|35883.4|35889.3|35869.3|472
1677231000000|2023-02-24 09:30:00|35890.8|35870.8|35910.9|35890.9|35916.6|35896.6|35886.1|35866.1|478
1677231300000|2023-02-24 09:35:00|35910.8|35890.8|35908.1|35888.1|35942|35905.6|35903.2|35873.4|486
1677231600000|2023-02-24 09:40:00|35908.3|35888.3|35893.7|35873.7|35915.2|35895.2|35890.8|35870.8|444
1677231900000|2023-02-24 09:45:00|35894.1|35874.1|35868.3|35848.3|35899.9|35879.9|35863.9|35843.9|424
1677232200000|2023-02-24 09:50:00|35867.5|35847.5|35875.4|35855.4|35880.5|35860.5|35861.2|35841.2|370
1677232500000|2023-02-24 09:55:00|35874.5|35854.5|35888.6|35868.6|35902.5|35882.5|35872.4|35852.4|461
1677232800000|2023-02-24 10:00:00|35888.7|35868.7|35910.5|35890.5|35918.4|35898.4|35882.6|35862.6|498
1677233100000|2023-02-24 10:05:00|35909.1|35889.1|35900.3|35880.3|35911.1|35891.1|35889.1|35869.1|410
1677233400000|2023-02-24 10:10:00|35898.6|35878.6|35894.1|35874.1|35912.5|35892.5|35893.5|35873.5|381
1677233700000|2023-02-24 10:15:00|35894.2|35874.2|35928.3|35908.3|35962|35914.6|35894.2|35870|521
1677234000000|2023-02-24 10:20:00|35929|35909|35903.1|35883.1|35960|35913.9|35887.5|35867.5|410
1677234300000|2023-02-24 10:25:00|35902.3|35882.3|35885.9|35865.9|35916|35882.3|35883.1|35846|330
1677234600000|2023-02-24 10:30:00|35886|35866|35909.7|35889.7|35919.1|35899.1|35885.9|35865.9|422
1677234900000|2023-02-24 10:35:00|35910.6|35890.6|35908|35888|35911.2|35891.2|35897.5|35877.5|437
1677235200000|2023-02-24 10:40:00|35908.1|35888.1|35903.2|35883.2|35924|35904|35903.2|35883.2|313
1677235500000|2023-02-24 10:45:00|35903.3|35883.3|35918.2|35898.2|35950.9|35906.4|35887.3|35862.3|451
1677235800000|2023-02-24 10:50:00|35918.3|35898.3|35922.5|35902.5|35950.9|35910.5|35914.6|35884|395
1677236100000|2023-02-24 10:55:00|35922.4|35902.4|35935|35915|35957.7|35918.3|35919.7|35894.5|385
1677236400000|2023-02-24 11:00:00|35932.8|35912.8|35933.3|35913.3|35945.2|35925.2|35926.9|35906.9|422
1677236700000|2023-02-24 11:05:00|35936.1|35916.1|35917.6|35897.6|35938.1|35918.1|35917.3|35897.3|400
1677237000000|2023-02-24 11:10:00|35917.5|35897.5|35930.4|35910.4|35934.1|35914.1|35916.2|35896.2|302
1677237300000|2023-02-24 11:15:00|35931|35911|35949|35929|35957|35937|35931|35911|469
1677237600000|2023-02-24 11:20:00|35949.6|35929.6|35932.2|35912.2|35959.2|35939.2|35929.3|35909.3|543
1677237900000|2023-02-24 11:25:00|35932.3|35912.3|35908|35888|35937|35913.3|35893.5|35855|459
1677238200000|2023-02-24 11:30:00|35909|35889|35912.9|35892.9|35925.8|35905.8|35906.3|35886.3|393
1677238500000|2023-02-24 11:35:00|35914.4|35894.4|35933.9|35913.9|35985|35935.7|35913.2|35885|444
1677238800000|2023-02-24 11:40:00|35934|35914|35969.4|35949.4|35979.3|35959.3|35934|35892|561
1677239100000|2023-02-24 11:45:00|35969.7|35949.7|35957.7|35937.7|35985.1|35965.1|35939.7|35919.7|611
1677239400000|2023-02-24 11:50:00|35959.3|35939.3|35971.5|35951.5|35971.9|35951.9|35959.3|35939.3|461
1677239700000|2023-02-24 11:55:00|35971.4|35951.4|35950.9|35930.9|35971.4|35951.4|35949.3|35929.3|452
1677240000000|2023-02-24 12:00:00|35951.7|35931.7|36001|35981|36006.1|35986.1|35950.9|35930.9|568
1677240300000|2023-02-24 12:05:00|36001.7|35981.7|35997|35977|36030|36009.1|35982.2|35952|580
1677240600000|2023-02-24 12:10:00|36002.3|35982.3|35987.1|35967.1|36002.3|35982.3|35976.8|35956.8|510
1677240900000|2023-02-24 12:15:00|35986|35966|35990.1|35970.1|35993.9|35973.9|35981.7|35961.7|429
1677241200000|2023-02-24 12:20:00|35990.2|35970.2|35998.7|35978.7|36001.3|35981.3|35983.5|35963.5|541
1677241500000|2023-02-24 12:25:00|35998.4|35978.4|36001.9|35981.9|36012.2|35992.2|35989.4|35969.4|521
1677241800000|2023-02-24 12:30:00|36002|35982|36004.5|35984.5|36009.9|35989.9|35995.7|35975.7|458
1677242100000|2023-02-24 12:35:00|36004.2|35984.2|35996.7|35976.7|36057|36037|35985.4|35963|612
1677242400000|2023-02-24 12:40:00|35995|35975|35986.8|35966.8|36006.4|35986.4|35978|35958|546
1677242700000|2023-02-24 12:45:00|35987|35967|36002.5|35982.5|36004.3|35984.3|35984.9|35964.9|462
1677243000000|2023-02-24 12:50:00|36002.4|35982.4|36005.5|35985.5|36008.1|35988.1|35990|35970|422
1677243300000|2023-02-24 12:55:00|36005.7|35985.7|36029.6|36009.6|36045.7|36025.7|36005.7|35985.7|658
1677243600000|2023-02-24 13:00:00|36030.1|36010.1|36029.8|36009.8|36034.6|36014.6|36015.6|35995.6|671
1677243900000|2023-02-24 13:05:00|36029.7|36009.7|36022.2|36002.2|36032.6|36012.6|36016.8|35996.8|623
1677244200000|2023-02-24 13:10:00|36022|36002|36018.7|35998.7|36025.4|36005.4|36008.3|35988.3|737
1677244500000|2023-02-24 13:15:00|36018.9|35998.9|36033.1|36013.1|36074.9|36054.9|36018.9|35998.9|695
1677244800000|2023-02-24 13:20:00|36032.9|36012.9|36038.1|36018.1|36053|36023.5|36020.2|35982|688
1677245100000|2023-02-24 13:25:00|36039.3|36019.3|36057.8|35964.6|36064.5|36027.9|36007.9|35959|658
1677245400000|2023-02-24 13:30:00|36060.7|35966.4|36089.4|36039.4|36137.8|36082.2|36021.9|35940.3|1143
1677245700000|2023-02-24 13:35:00|36088.6|36038.6|36106.2|36086.2|36114.5|36094.5|36059.5|36038.6|1040
1677246000000|2023-02-24 13:40:00|36106.3|36086.3|36125.4|36105.4|36145.8|36125.8|36089|36058|1007
1677246300000|2023-02-24 13:45:00|36121.4|36101.4|36122.2|36102.2|36146|36111.6|36096|36051|888
1677246600000|2023-02-24 13:50:00|36120.1|36100.1|36129.4|36109.4|36134.3|36114.3|36103.2|36065|829
1677246900000|2023-02-24 13:55:00|36130|36110|36163.2|36143.2|36177.8|36157.8|36126.9|36106.9|810
1677247200000|2023-02-24 14:00:00|36163.4|36143.4|36233.1|36213.1|36239.7|36219.7|36158.2|36138.2|929
1677247500000|2023-02-24 14:05:00|36233|36213|36233.2|36213.2|36256.6|36236.6|36220.2|36200.2|826
1677247800000|2023-02-24 14:10:00|36233.7|36213.7|36246.6|36226.6|36285.9|36265.9|36229.9|36209.9|846
1677248100000|2023-02-24 14:15:00|36246.4|36226.4|36278.9|36258.9|36284.9|36264.9|36239.4|36219.4|800
1677248400000|2023-02-24 14:20:00|36278.6|36258.6|36307.5|36287.5|36308.6|36288.6|36253.1|36233.1|857
1677248700000|2023-02-24 14:25:00|36306.5|36286.5|36303.9|36283.9|36324|36304|36282.3|36262.3|718
1677249000000|2023-02-24 14:30:00|36303.4|36283.4|36210.2|36190.2|36303.9|36283.9|36202.3|36182.3|884
1677249300000|2023-02-24 14:35:00|36210.1|36190.1|36142.5|36122.5|36234.9|36214.9|36140.5|36107.1|890
1677249600000|2023-02-24 14:40:00|36142.2|36122.2|36210.6|36190.6|36213.5|36193.5|36137.6|36086.1|925
1677249900000|2023-02-24 14:45:00|36210.4|36190.4|36209|36189|36239.6|36219.6|36201.1|36181.1|837
1677250200000|2023-02-24 14:50:00|36208.8|36188.8|36199.5|36179.5|36215.2|36195.2|36189.5|36169.5|886
1677250500000|2023-02-24 14:55:00|36196.2|36176.2|36232.9|36125.3|36233|36189.6|36188|36125.3|794
1677250800000|2023-02-24 15:00:00|36232.7|36125.1|36144.5|36124.5|36236.1|36187|36112.7|36067.6|972
1677251100000|2023-02-24 15:05:00|36148.7|36128.7|36162|36142|36174.6|36154.6|36137|36111.8|992
1677251400000|2023-02-24 15:10:00|36162.6|36142.6|36159.8|36139.8|36170.9|36150.9|36147.4|36127.4|899
1677251700000|2023-02-24 15:15:00|36159.7|36139.7|36138.6|36118.6|36183|36159.3|36120.2|36100.2|877
1677252000000|2023-02-24 15:20:00|36138|36118|36105.7|36085.7|36169.3|36142.5|36096.3|36070.7|840
1677252300000|2023-02-24 15:25:00|36104.9|36084.9|36119.8|36099.8|36129.1|36109.1|36088|36068|765
1677252600000|2023-02-24 15:30:00|36121.8|36101.8|36105.1|36085.1|36142.8|36122.8|36104.1|36084.1|796
1677252900000|2023-02-24 15:35:00|36105.2|36085.2|36107.7|36087.7|36119.7|36099.7|36091.3|36071.3|765
1677253200000|2023-02-24 15:40:00|36107.8|36087.8|36095.4|36075.4|36119.8|36099.8|36089.5|36069.5|767
1677253500000|2023-02-24 15:45:00|36095.5|36075.5|36103.5|36083.5|36136.6|36116.6|36082.4|36062.4|804
1677253800000|2023-02-24 15:50:00|36101.5|36081.5|36130.3|36110.3|36141.9|36111.3|36092.8|36063.9|775
1677254100000|2023-02-24 15:55:00|36128.9|36108.9|36090.2|36070.2|36133.4|36113.4|36085.1|36065.1|794
1677254400000|2023-02-24 16:00:00|36086.1|36066.1|36073.2|36053.2|36110.8|36090.8|36020.2|35980|929
1677254700000|2023-02-24 16:05:00|36073.3|36053.3|36035.4|36015.4|36076.8|36056.8|36027.5|36007.5|750
1677255000000|2023-02-24 16:10:00|36035.5|36015.5|36027|36007|36042.6|36022.6|36019.1|35999.1|656
1677255300000|2023-02-24 16:15:00|36027.1|36007.1|36037.7|36017.7|36056.3|36036.3|36020.6|36000.6|689
1677255600000|2023-02-24 16:20:00|36037.6|36017.6|36040.8|36020.8|36064|36044|36033.1|36013.1|730
1677255900000|2023-02-24 16:25:00|36039.7|36019.7|36008.3|35988.3|36047.7|36027.7|35991.1|35971.1|784
1677256200000|2023-02-24 16:30:00|36008.1|35988.1|36013.4|35993.4|36027.6|36007.6|36002.3|35982.3|693
1677256500000|2023-02-24 16:35:00|36013.3|35993.3|36043.3|36023.3|36044.4|36024.4|36012.5|35992.5|609
1677256800000|2023-02-24 16:40:00|36043.4|36023.4|36048.7|36028.7|36065.3|36033.6|36033.2|36002|640
1677257100000|2023-02-24 16:45:00|36049.1|36029.1|36048.1|36028.1|36072.3|36052.3|36047.6|36027.6|648
1677257400000|2023-02-24 16:50:00|36048|36028|36046.9|36026.9|36054.1|36034.1|36036.8|36016.8|638
1677257700000|2023-02-24 16:55:00|36046.8|36026.8|36058.3|36038.3|36068.5|36048.5|36043.9|36023.9|478
1677258000000|2023-02-24 17:00:00|36059.3|36039.3|36049.7|36029.7|36063.7|36043.7|36035.3|36008.4|575
1677258300000|2023-02-24 17:05:00|36050.6|36030.6|36036.7|36016.7|36075|36055|36036.7|36016.7|483
1677258600000|2023-02-24 17:10:00|36036.6|36016.6|36013.1|35993.1|36043.6|36023.6|36013.1|35993.1|509
1677258900000|2023-02-24 17:15:00|36013|35993|36036.7|36016.7|36039.8|36019.8|36009.9|35989.9|460
1677259200000|2023-02-24 17:20:00|36036.6|36016.6|36015.7|35995.7|36043.2|36023.2|36013.5|35993.5|463
1677259500000|2023-02-24 17:25:00|36015.8|35995.8|36020.8|36000.8|36032.9|36012.9|36012|35992|561
1677259800000|2023-02-24 17:30:00|36020.5|36000.5|36008.6|35988.6|36027.2|36007.2|36001.1|35981.1|525
1677260100000|2023-02-24 17:35:00|36008.9|35988.9|36016.9|35996.9|36027.9|36007.9|36008.9|35988.9|431
1677260400000|2023-02-24 17:40:00|36016.5|35996.5|36002.4|35982.4|36028.2|36008.2|35997.8|35977.8|584
1677260700000|2023-02-24 17:45:00|36002.6|35982.6|36016.7|35996.7|36018.9|35998.9|36000.2|35980.2|433
1677261000000|2023-02-24 17:50:00|36016.9|35996.9|36017|35997|36023.3|36003.3|36014.2|35994.2|492
1677261300000|2023-02-24 17:55:00|36016.8|35996.8|36028.7|36008.7|36031.8|36011.8|36015.2|35995.2|451
1677261600000|2023-02-24 18:00:00|36028.5|36008.5|36030.5|36010.5|36030.7|36010.7|36014.4|35994.4|516
1677261900000|2023-02-24 18:05:00|36030.1|36010.1|36034.2|36014.2|36042.2|36022.2|36013.7|35993.7|522
1677262200000|2023-02-24 18:10:00|36033.8|36013.8|36027.5|36007.5|36039.3|36019.3|36026.1|36006.1|478
1677262500000|2023-02-24 18:15:00|36027.2|36007.2|36020|36000|36032.3|36012.3|36019.4|35999.4|441
1677262800000|2023-02-24 18:20:00|36019.9|35999.9|36016.5|35996.5|36029.3|36009.3|36008.4|35988.4|481
1677263100000|2023-02-24 18:25:00|36016.4|35996.4|36018.8|35998.8|36020.3|36000.3|36004.9|35984.9|513
1677263400000|2023-02-24 18:30:00|36018.9|35998.9|36022.9|36002.9|36037.6|36017.6|36018.9|35998.9|481
1677263700000|2023-02-24 18:35:00|36022.8|36002.8|36026.6|36006.6|36034.7|36014.7|36021.9|36001.9|415
1677264000000|2023-02-24 18:40:00|36027.3|36007.3|36038.1|36018.1|36042.2|36022.2|36023.5|36003.5|405
1677264300000|2023-02-24 18:45:00|36036.4|36016.4|36034.8|36014.8|36040.2|36020.2|36032|36012|440
1677264600000|2023-02-24 18:50:00|36034.5|36014.5|36035.8|36015.8|36041.5|36021.5|36034.2|36014.2|374
1677264900000|2023-02-24 18:55:00|36037.9|36017.9|36048.7|36028.7|36051.7|36031.7|36035.3|36015.3|366
1677265200000|2023-02-24 19:00:00|36048.8|36028.8|36038.1|36018.1|36057.1|36037.1|36037.3|36017.3|379
1677265500000|2023-02-24 19:05:00|36038|36018|36040.2|36020.2|36045.1|36025.1|36031.5|36011.5|388
1677265800000|2023-02-24 19:10:00|36040.1|36020.1|36035.5|36015.5|36063.4|36029.2|36034.6|36000.3|398
1677266100000|2023-02-24 19:15:00|36035.6|36015.6|36025.4|36005.4|36045.1|36025.1|36024.8|36004.8|401
1677266400000|2023-02-24 19:20:00|36025.1|36005.1|36064.2|36014.2|36075.4|36038.3|36022.2|35982.5|505
1677266700000|2023-02-24 19:25:00|36064.6|36014.6|36039.2|36019.2|36068.7|36032.4|36033|35995.9|427
1677267000000|2023-02-24 19:30:00|36038.9|36018.9|36040.1|36020.1|36047.4|36027.4|36033.4|36013.4|499
1677267300000|2023-02-24 19:35:00|36039.8|36019.8|36043.2|36023.2|36044.3|36024.3|36024.6|36004.6|461
1677267600000|2023-02-24 19:40:00|36043.3|36023.3|36036.1|36016.1|36049.3|36029.3|36036.1|36016.1|386
1677267900000|2023-02-24 19:45:00|36036.2|36016.2|36028.8|36008.8|36041.8|36021.8|36022|36002|321
1677268200000|2023-02-24 19:50:00|36028.9|36008.9|36028.5|36008.5|36033.3|36013.3|36018.6|35998.6|404
1677268500000|2023-02-24 19:55:00|36027.9|36007.9|36026|36006|36031.5|36011.5|36008.5|35988.5|470
1677268800000|2023-02-24 20:00:00|36018.4|35998.4|36019.1|35999.1|36043|36007.2|36008.4|35980|551
1677269100000|2023-02-24 20:05:00|36018.7|35998.7|36016.3|35996.3|36039|35999.1|36006.9|35975|390
1677269400000|2023-02-24 20:10:00|36012|35992|36014.2|35994.2|36019|35999|36007.1|35987.1|401
1677269700000|2023-02-24 20:15:00|36014.4|35994.4|36016.8|35996.8|36022.9|36002.9|36007.3|35987.3|353
1677270000000|2023-02-24 20:20:00|36015.6|35995.6|36017.8|35997.8|36021.8|36001.8|36004.9|35984.9|359
1677270300000|2023-02-24 20:25:00|36017.7|35997.7|36020.8|36000.8|36024|36004|36009.3|35989.3|341
1677270600000|2023-02-24 20:30:00|36019.5|35999.5|36016.5|35996.5|36034.3|36007|36005|35980.5|490
1677270900000|2023-02-24 20:35:00|36013.2|35993.2|36027.3|36007.3|36031|36011|36011.4|35991.4|453
1677271200000|2023-02-24 20:40:00|36027.4|36007.4|36025.1|36005.1|36059|36013.7|36018.7|35995.8|529
1677271500000|2023-02-24 20:45:00|36025.3|36005.3|36031.5|36011.5|36048.7|36014|36024.8|35994.7|408
1677271800000|2023-02-24 20:50:00|36031.4|36011.4|36031.6|36011.6|36053.4|36020.1|36028.5|36002.9|433
1677272100000|2023-02-24 20:55:00|36031.7|36011.7|36035.7|36015.7|36039.4|36019.4|36025.1|36005.1|434
1677272400000|2023-02-24 21:00:00|36037.2|36017.2|36070|36050|36095.2|36053.6|36035.2|35995.2|313
1677272700000|2023-02-24 21:05:00|36069.9|36049.9|36083.3|36033.3|36090.3|36050|36065.8|36020.4|393
1677273000000|2023-02-24 21:10:00|36083.4|36033.4|36083|36033|36089.8|36053.4|36065.5|36017.7|356
1677273300000|2023-02-24 21:15:00|36079.9|36029.9|36072.3|36022.3|36083|36050.1|36059|36014.2|277
1677273600000|2023-02-24 21:20:00|36076.3|36026.3|36075.5|36025.5|36080|36030|36069.5|36019.5|174
1677273900000|2023-02-24 21:25:00|36071.6|36021.6|36079|36029|36080.6|36045.8|36055.7|36017.3|275
1677274200000|2023-02-24 21:30:00|36076.8|36026.8|36077.6|36027.6|36081.2|36044.7|36058.7|36017.9|234
1677274500000|2023-02-24 21:35:00|36076.1|36026.1|36084|36034|36122|36039.6|36070.9|36011.7|314
1677274800000|2023-02-24 21:40:00|36084.5|36034.5|36080.7|36030.7|36088.6|36038.6|36076.1|36026.1|239
1677275100000|2023-02-24 21:45:00|36076.8|36026.8|36070.8|36020.8|36084.8|36028|36057|35985.4|291
1677275400000|2023-02-24 21:50:00|36072.2|36022.2|36072|36022|36117.5|36025.9|36057|35987|332
1677275700000|2023-02-24 21:55:00|36071.7|36021.7|36087.3|35986.2|36116|36026.9|36057.6|35979.3|254
1677445200000|2023-02-26 21:00:00|36074.7|35929.7|36074.7|35929.7|36074.7|35929.7|36074.7|35929.7|1
1677447000000|2023-02-26 21:30:00|36069.9|35924.9|36079.7|35934.7|36079.7|35934.7|36069.9|35924.9|5
1677447300000|2023-02-26 21:35:00|36079.8|35934.8|36078.5|35933.5|36090.3|35945.3|36078.4|35933.4|8
1677447600000|2023-02-26 21:40:00|36078.6|35933.6|36075.8|35930.8|36089.5|35944.5|36073.2|35928.2|13
1677447900000|2023-02-26 21:45:00|36073|35928|36073|35928|36073|35928|36072.7|35927.7|5
1677448200000|2023-02-26 21:50:00|36091.9|35946.9|36091.2|35946.2|36102.3|35957.3|36091.2|35946.2|8
1677448500000|2023-02-26 21:55:00|36097.3|35952.3|36092.7|35947.7|36103.1|35958.1|36089.8|35944.8|6
1677448800000|2023-02-26 22:00:00|36092.4|35947.4|36091.2|35946.2|36108.2|35963.2|36079.7|35934.7|48
1677449100000|2023-02-26 22:05:00|36091.3|35946.3|36090.2|35945.2|36104.7|35959.7|36089.7|35944.7|12
1677449400000|2023-02-26 22:10:00|36104.7|35959.7|36130.6|35985.6|36130.6|35985.6|36083.5|35940|76
1677449700000|2023-02-26 22:15:00|36105.5|35960.5|36131.9|35986.9|36132|35994|36069|35942.3|53
1677450000000|2023-02-26 22:20:00|36132|35987|36075.1|35955.1|36132.5|35997.5|36074.6|35942.6|73
1677450300000|2023-02-26 22:25:00|36074.9|35954.9|36103.2|35983.2|36113.7|36008|36058|35954.5|47
1677450600000|2023-02-26 22:30:00|36101.8|35981.8|36089.5|35969.9|36101.8|36014.5|36064.5|35958.1|218
1677450900000|2023-02-26 22:35:00|36081.3|35961.3|36089.2|35969.2|36093.9|35994.7|36072.7|35957.3|93
1677451200000|2023-02-26 22:40:00|36089.1|35969.1|36083|35963|36093.5|36010|36060|35956.6|88
1677451500000|2023-02-26 22:45:00|36093.2|35973.2|36085.3|35965.3|36093.3|36011|36059|35959.9|44
1677451800000|2023-02-26 22:50:00|36093.3|35973.3|36083.9|35963.9|36095.2|35994.1|36073.2|35953.2|56
1677452100000|2023-02-26 22:55:00|36086|35969.7|36087.6|35967.6|36097.9|36013|36063|35954.9|79
1677452400000|2023-02-26 23:00:00|36087.8|35967.8|36079.3|35964|36155.1|36035.1|36058.5|35947.2|281
1677452700000|2023-02-26 23:05:00|36079.4|35964.1|36077.5|35980.4|36094.6|36007|36057|35958.7|225
1677453000000|2023-02-26 23:10:00|36077.6|35980.3|36055.4|35980.2|36087.4|36005|36055|35955.3|355
1677453300000|2023-02-26 23:15:00|36043.5|35993.5|36069.2|35953.6|36079.6|35997.5|36043.5|35944.9|278
1677453600000|2023-02-26 23:20:00|36069.3|35953.7|36058.6|35976.8|36080.4|35987|36050|35945.5|257
1677453900000|2023-02-26 23:25:00|36064|35963|36057.6|35974.8|36077.1|35999|36046|35944.9|275
1677454200000|2023-02-26 23:30:00|36058.1|35975.3|36071.3|35959.7|36072.3|35995|36044|35958.1|239
1677454500000|2023-02-26 23:35:00|36067.6|35958.4|36067.6|35947.6|36071.3|35979.7|36044.7|35941.8|282
1677454800000|2023-02-26 23:40:00|36067.8|35947.8|36072.2|35962.8|36075.3|35994|36043|35947.8|163
1677455100000|2023-02-26 23:45:00|36072.1|35962.7|36066.9|35957.6|36076.8|35995.5|36041|35952.1|221
1677455400000|2023-02-26 23:50:00|36054.7|35959.6|36054.8|35973|36071.2|35992.5|36036.5|35953.2|218
1677455700000|2023-02-26 23:55:00|36054.7|35972.9|36062.3|35956.6|36073.7|35990|36038.5|35953.8|184
1677456000000|2023-02-27 00:00:00|36065.6|35972.6|36066.8|35987.9|36090.7|35994.5|36046|35951.8|478
1677456300000|2023-02-27 00:05:00|36066.9|35989|36082.3|36004|36094.1|36012.5|36062.3|35974.7|401
1677456600000|2023-02-27 00:10:00|36082.7|36004.5|36073|35994|36126.5|36023.4|36070.8|35972|507
1677456900000|2023-02-27 00:15:00|36072.9|35994.7|36069.8|35995.7|36084.9|36014.4|36051.7|35976.2|509
1677457200000|2023-02-27 00:20:00|36070|35991.3|36065.5|35994.9|36084.7|36010.5|36054|35978.3|439
1677457500000|2023-02-27 00:25:00|36072.9|35984.9|36060|35983.1|36079.1|36005.7|36045.8|35966.9|406
1677457800000|2023-02-27 00:30:00|36060.2|35983.2|36064.1|35985.9|36074.5|36005.3|36048.9|35971.8|421
1677458100000|2023-02-27 00:35:00|36064|35985.8|36064.5|35992|36073.3|36006|36049.7|35970.5|404
1677458400000|2023-02-27 00:40:00|36061.8|35998.5|36064|35996|36072.4|36006.4|36052.2|35985.5|367
1677458700000|2023-02-27 00:45:00|36064.9|35996.1|36061.2|35994.7|36071.5|36006.2|36050.5|35982.7|445
1677459000000|2023-02-27 00:50:00|36061.4|35994.9|36069.8|35993.5|36075|36012|36049.7|35978.8|602
1677459300000|2023-02-27 00:55:00|36069.7|35993.4|36050.2|35984.6|36073.8|36004|36038|35975.5|505
1677459600000|2023-02-27 01:00:00|36050.3|35984.8|36057.8|35992.6|36064.7|36001.9|36040.8|35974|564
1677459900000|2023-02-27 01:05:00|36057.9|35992.7|36056.8|36006.8|36066.7|36008.4|36047.9|35984.5|442
1677460200000|2023-02-27 01:10:00|36056.7|36006.7|36059.7|35983.6|36065.6|36006.8|36045.8|35983.5|398
1677460500000|2023-02-27 01:15:00|36059.6|35983.5|36051.3|36001.3|36065.9|36014.6|36029|35982.6|385
1677460800000|2023-02-27 01:20:00|36051.2|36001.2|36061.7|35997.8|36065.6|36006.3|36046.8|35986.9|425
1677461100000|2023-02-27 01:25:00|36061.5|35997.7|36058.5|35995.3|36070|36013.7|36027.5|35984.4|376
1677461400000|2023-02-27 01:30:00|36057|35995.2|36045.3|35995.3|36063.5|36014.1|36033.8|35985.6|396
1677461700000|2023-02-27 01:35:00|36045.4|35995.4|36038.5|35988.5|36056.2|35996.2|36036.1|35976.2|412
1677462000000|2023-02-27 01:40:00|36037.8|35987.8|36040.1|35990.1|36058.3|35997.5|36037.8|35977|437
1677462300000|2023-02-27 01:45:00|36040|35990|36034.4|35984.4|36058.6|35990.2|36033.5|35974.3|414
1677462600000|2023-02-27 01:50:00|36034.5|35984.5|36041.6|35978.7|36048.5|35991.2|36030.6|35966.4|372
1677462900000|2023-02-27 01:55:00|36035|35985|36035|35985|36045.8|35987.7|36031.9|35967.8|380
1677463200000|2023-02-27 02:00:00|36036.6|35986.6|36033.5|35983.5|36046.5|36000.4|36019.2|35962.7|368
1677463500000|2023-02-27 02:05:00|36033.6|35983.6|36055.1|35989.1|36059.1|35999.6|36032.5|35966.3|349
1677463800000|2023-02-27 02:10:00|36057.5|35989.2|36048.8|35998.8|36061.7|36002.1|36045.5|35984.5|421
1677464100000|2023-02-27 02:15:00|36048.5|35998.5|36044.5|35974.9|36057.3|35998.5|36041.7|35970.4|386
1677464400000|2023-02-27 02:20:00|36044.4|35975.3|36049.1|35984.2|36053.3|35986.5|36029.2|35965|293
1677464700000|2023-02-27 02:25:00|36042.4|35992.4|36045.8|35980.1|36056.3|35992.4|36035.2|35968.9|245
1677465000000|2023-02-27 02:30:00|36045.3|35980.4|36037.2|35972.6|36049.5|35989.5|36030|35965|247
1677465300000|2023-02-27 02:35:00|36037.1|35972.2|36040.5|35964.3|36044.2|35982.5|36026.7|35961.9|271
1677465600000|2023-02-27 02:40:00|36036.7|35972.2|36058|35973.4|36060.2|35993.5|36029|35960.8|345
1677465900000|2023-02-27 02:45:00|36057.4|35973.3|36053|35982|36064.5|35996.5|36042.2|35972.8|369
1677466200000|2023-02-27 02:50:00|36053.6|35982.1|36048.2|35983.7|36064.5|35992.5|36036.5|35969.9|382
1677466500000|2023-02-27 02:55:00|36047.4|35983.4|36059.4|35987.4|36064.1|36000.5|36040.3|35976|285
1677466800000|2023-02-27 03:00:00|36059.3|35989.2|36054.4|35989.9|36061.3|36000.5|36042.5|35977.6|364
1677467100000|2023-02-27 03:05:00|36059.8|35990.1|36066.6|35991.2|36074|36008|36048.1|35982.5|336
1677467400000|2023-02-27 03:10:00|36061.7|35997.3|36064.3|35999|36076.3|36007.4|36051.2|35985.3|391
1677467700000|2023-02-27 03:15:00|36064.1|35999.3|36077.9|36003.9|36092.4|36024.8|36056.8|35983.7|500
1677468000000|2023-02-27 03:20:00|36079.5|36005.5|36079.3|36009.6|36088.3|36027.2|36070.6|36000.6|450
1677468300000|2023-02-27 03:25:00|36079.5|36009.5|36089.5|36023.1|36093.2|36032.4|36075.2|36008|345
1677468600000|2023-02-27 03:30:00|36091.9|36022|36093.8|36030|36100.4|36040.9|36081.5|36018.9|398
1677468900000|2023-02-27 03:35:00|36093.7|36029.9|36103.5|36040.1|36108.5|36047.8|36083.6|36019.5|329
1677469200000|2023-02-27 03:40:00|36104.3|36040.2|36095.2|36030.3|36107.8|36049.1|36085.9|36023.6|438
1677469500000|2023-02-27 03:45:00|36095.1|36030.2|36096.3|36031.9|36100|36041.2|36087|36024.3|366
1677469800000|2023-02-27 03:50:00|36096.7|36032.2|36093.8|36043.8|36106.1|36045.1|36088.6|36009.4|338
1677470100000|2023-02-27 03:55:00|36099.6|36036.5|36094.8|36044.8|36104.2|36045.5|36079.8|36017.9|438
1677470400000|2023-02-27 04:00:00|36094.6|36044.6|36095.2|36045.2|36101|36058.2|36073.2|36030|372
1677470700000|2023-02-27 04:05:00|36094.6|36044.6|36108.3|36040.7|36117.6|36053.8|36089.4|36027.6|391
1677471000000|2023-02-27 04:10:00|36108.1|36040.8|36110.2|36047.1|36115.6|36055.3|36100.6|36030.9|385
1677471300000|2023-02-27 04:15:00|36110.3|36044.8|36114.3|36039.9|36117.6|36054.8|36101.4|36032.6|352
1677471600000|2023-02-27 04:20:00|36113.8|36038.9|36108.5|36043.6|36118.8|36058.6|36102.4|36036.4|286
1677471900000|2023-02-27 04:25:00|36110|36044|36111.8|36044|36120.3|36055.4|36100.6|36031.8|306
1677472200000|2023-02-27 04:30:00|36112.7|36043.9|36109.8|36037.2|36117.3|36055.4|36100.9|36030.4|285
1677472500000|2023-02-27 04:35:00|36109.7|36037.3|36112|36034.1|36122.3|36053|36098.1|36032.7|295
1677472800000|2023-02-27 04:40:00|36112.1|36035.3|36110.4|36038.2|36115.1|36053.7|36098.9|36029.3|309
1677473100000|2023-02-27 04:45:00|36110.5|36037.7|36108.3|36044.5|36114.5|36054|36099|36031.2|303
1677473400000|2023-02-27 04:50:00|36110.9|36040|36108.3|36031.3|36115.1|36055.3|36097.6|36028.7|220
1677473700000|2023-02-27 04:55:00|36106.4|36034.2|36104.9|36037.4|36115.3|36051.2|36096.2|36024.4|336
1677474000000|2023-02-27 05:00:00|36097.2|36047.2|36105.4|36037.7|36117.3|36049.2|36095.9|36022.3|301
1677474300000|2023-02-27 05:05:00|36106.4|36038.2|36106|36035.9|36117.7|36048|36093.7|36022.3|411
1677474600000|2023-02-27 05:10:00|36106.3|36035.8|36112.4|36034.1|36115.8|36050.8|36096.1|36026.1|325
1677474900000|2023-02-27 05:15:00|36106.8|36041.7|36107.7|36043.9|36113.8|36052.7|36098.6|36026.5|323
1677475200000|2023-02-27 05:20:00|36110.5|36044.3|36114.6|36043.7|36122.1|36060.2|36103|36034|350
1677475500000|2023-02-27 05:25:00|36114.5|36043.5|36107.1|36057.1|36126.6|36062.9|36100.6|36040.2|401
1677475800000|2023-02-27 05:30:00|36103.3|36053.3|36110.9|36060.9|36126.1|36077|36088.6|36039.7|503
1677476100000|2023-02-27 05:35:00|36107.3|36057.3|36119.2|36049.4|36127.2|36075.5|36085.7|36040.9|365
1677476400000|2023-02-27 05:40:00|36106.5|36056.5|36115.1|36045.9|36121.3|36074.9|36090.1|36042|411
1677476700000|2023-02-27 05:45:00|36113.9|36046.4|36092.9|36072.9|36121.4|36072.9|36087.4|36039.5|338
1677477000000|2023-02-27 05:50:00|36093|36073|36114.9|36050.9|36124.9|36076.2|36089.9|36041.8|435
1677477300000|2023-02-27 05:55:00|36113.7|36049.7|36100|36080|36128.8|36083.5|36093|36040.5|455
1677477600000|2023-02-27 06:00:00|36098.2|36078.2|36097.5|36077.5|36127.3|36083.6|36088.1|36050.4|547
1677477900000|2023-02-27 06:05:00|36097.4|36077.4|36094.1|36074.1|36127.7|36081.9|36088.6|36044.7|433
1677478200000|2023-02-27 06:10:00|36093.3|36073.3|36090.7|36070.7|36123|36077|36083.1|36036.1|524
1677478500000|2023-02-27 06:15:00|36113.4|36047.9|36111.7|36061.7|36137.1|36083|36082.6|36033|597
1677478800000|2023-02-27 06:20:00|36119.1|36053.1|36103.5|36083.5|36134.8|36089.1|36092.5|36051|440
1677479100000|2023-02-27 06:25:00|36104.3|36084.3|36106.3|36086.3|36129.6|36092.3|36095|36054|463
1677479400000|2023-02-27 06:30:00|36107.3|36087.3|36109.2|36089.2|36139.3|36098.9|36099.2|36066.6|589
1677479700000|2023-02-27 06:35:00|36109.5|36089.5|36145.8|36125.8|36182.8|36126.4|36104.5|36075.9|438
1677480000000|2023-02-27 06:40:00|36145.7|36125.7|36169|36119|36181.4|36140.2|36140.4|36098.2|509
1677480300000|2023-02-27 06:45:00|36168.9|36118.9|36151.8|36101.8|36182.3|36135.7|36138.5|36082.7|546
1677480600000|2023-02-27 06:50:00|36161.8|36093.7|36162.2|36112.2|36179.3|36123.5|36135.5|36085.3|494
1677480900000|2023-02-27 06:55:00|36162.3|36112.3|36170.2|36104.9|36183.3|36125.7|36132.5|36081|616
1677481200000|2023-02-27 07:00:00|36162.3|36112.3|36139.1|36119.1|36181.8|36135.5|36131.5|36103|724
1677481500000|2023-02-27 07:05:00|36141.6|36121.6|36131.6|36111.6|36156.4|36136.4|36119.5|36099.5|701
1677481800000|2023-02-27 07:10:00|36112.5|36092.5|36139.4|36119.4|36154.9|36134.9|36112.5|36092.5|614
1677482100000|2023-02-27 07:15:00|36139.5|36119.5|36161.3|36095.1|36187.3|36123.4|36117.1|36074.9|657
1677482400000|2023-02-27 07:20:00|36161.2|36095|36185.3|36106.8|36186.6|36116.9|36122.5|36074|689
1677482700000|2023-02-27 07:25:00|36181.9|36102.3|36166.1|36095.4|36187.9|36113.6|36155.6|36092|725
1677483000000|2023-02-27 07:30:00|36164.1|36090.8|36164.3|36098.2|36205|36133.8|36140.3|36086.2|664
1677483300000|2023-02-27 07:35:00|36164.5|36098.7|36168.1|36102.1|36184.5|36134.4|36130.1|36083.3|645
1677483600000|2023-02-27 07:40:00|36167.4|36101.8|36173.3|36106.1|36189.1|36141.5|36151.9|36094.7|531
1677483900000|2023-02-27 07:45:00|36173|36105.8|36138.1|36071.2|36187.5|36144.4|36120.9|36065.4|509
1677484200000|2023-02-27 07:50:00|36141.8|36070.6|36108|36088|36141.8|36091.1|36095.1|36066.4|533
1677484500000|2023-02-27 07:55:00|36108.8|36088.8|36133.9|36070.2|36170.5|36105|36103|36067.3|550
1677484800000|2023-02-27 08:00:00|36131.6|36081.6|36082.7|36062.7|36161.4|36097.9|36067.4|36033.9|753
1677485100000|2023-02-27 08:05:00|36082.6|36062.6|36067.3|36047.3|36113.5|36070.2|36063.8|36025|652
1677485400000|2023-02-27 08:10:00|36067.9|36047.9|35983.1|35963.1|36077.9|36057.9|35972|35952|660
1677485700000|2023-02-27 08:15:00|35982.4|35962.4|35969.6|35949.6|35993.4|35973.4|35957|35937|644
1677486000000|2023-02-27 08:20:00|35970.3|35950.3|35996.6|35976.6|36022.2|35998.9|35967.9|35941.8|590
1677486300000|2023-02-27 08:25:00|35996.7|35976.7|35981.5|35961.5|36008.4|35988.4|35979.8|35959.8|574
1677486600000|2023-02-27 08:30:00|35981.6|35961.6|35929.2|35909.2|35987|35967|35929.2|35886|572
1677486900000|2023-02-27 08:35:00|35929.4|35909.4|35876.9|35856.9|35939.8|35911.5|35873.9|35839.2|604
1677487200000|2023-02-27 08:40:00|35875.4|35855.4|35848.5|35828.5|35877|35857|35830|35784|586
1677487500000|2023-02-27 08:45:00|35847.8|35827.8|35842|35822|35856.5|35836.5|35841.6|35821.6|547
1677487800000|2023-02-27 08:50:00|35843.5|35823.5|35868.8|35848.8|35873.9|35853.9|35833.7|35813.7|592
1677488100000|2023-02-27 08:55:00|35868.6|35848.6|35905.9|35885.9|35911.1|35891.1|35860.9|35840.9|540
1677488400000|2023-02-27 09:00:00|35907.7|35887.7|35929.2|35909.2|35931.1|35911.1|35902.4|35882.4|654
1677488700000|2023-02-27 09:05:00|35930.7|35910.7|35944.7|35924.7|35946.2|35926.2|35922.6|35902.6|532
1677489000000|2023-02-27 09:10:00|35944.8|35924.8|35927.5|35907.5|35945.5|35925.5|35920.6|35900.6|441
1677489300000|2023-02-27 09:15:00|35928.3|35908.3|35911.7|35891.7|35934.5|35914.5|35883.5|35863.5|566
1677489600000|2023-02-27 09:20:00|35911.8|35891.8|35930.4|35910.4|35942.1|35922.1|35892.3|35872.3|664
1677489900000|2023-02-27 09:25:00|35930.5|35910.5|35900.5|35880.5|35975.9|35931.6|35897.9|35871.1|702
1677490200000|2023-02-27 09:30:00|35899.8|35879.8|35921.2|35901.2|35939.9|35919.9|35892.2|35872.2|605
1677490500000|2023-02-27 09:35:00|35921.4|35901.4|35941.1|35921.1|35954.1|35934.1|35918|35898|400
1677490800000|2023-02-27 09:40:00|35940.7|35920.7|35921.6|35901.6|35949.1|35929.1|35917.6|35897.6|603
1677491100000|2023-02-27 09:45:00|35921.5|35901.5|35910.1|35890.1|35922.8|35902.8|35907.7|35887.7|451
1677491400000|2023-02-27 09:50:00|35910|35890|35915.5|35895.5|35916.9|35896.9|35901|35881|462
1677491700000|2023-02-27 09:55:00|35915.6|35895.6|35957.2|35937.2|35992.9|35954.9|35915.1|35895.1|703
1677492000000|2023-02-27 10:00:00|35960.3|35940.3|35976.2|35956.2|36003|35964.2|35957.6|35916.3|706
1677492300000|2023-02-27 10:05:00|35976|35956|36001.8|35981.8|36004.9|35984.9|35967.8|35947.8|653
1677492600000|2023-02-27 10:10:00|36001.5|35981.5|35997.6|35977.6|36001.7|35981.7|35983.5|35963.5|510
1677492900000|2023-02-27 10:15:00|35997.7|35977.7|35986.9|35966.9|36001.9|35981.9|35982.9|35962.9|569
1677493200000|2023-02-27 10:20:00|35987.7|35967.7|35936.7|35916.7|35988.4|35968.4|35931.9|35911.9|521
1677493500000|2023-02-27 10:25:00|35937.7|35917.7|35967.7|35947.7|35987.2|35953.6|35927|35886|441
1677493800000|2023-02-27 10:30:00|35968.2|35948.2|35961.8|35941.8|35979.6|35959.6|35961.5|35941.5|391
1677494100000|2023-02-27 10:35:00|35961.5|35941.5|35987.8|35967.8|35987.8|35967.8|35928.6|35908.6|564
1677494400000|2023-02-27 10:40:00|35985.4|35965.4|36011.2|35991.2|36043.3|36019|35973.8|35922.5|730
1677494700000|2023-02-27 10:45:00|36011.5|35991.5|36029.8|36009.8|36051.6|36024.9|36002.2|35951.8|642
1677495000000|2023-02-27 10:50:00|36030.3|36010.3|36004.8|35941.7|36039.2|36019.2|35955.9|35900.7|668
1677495300000|2023-02-27 10:55:00|36005.1|35941.2|35955.2|35935.2|36013.4|35972.5|35954.6|35920.8|625
1677495600000|2023-02-27 11:00:00|35955.8|35935.8|36023.6|35945.7|36035|35982.8|35932.3|35869.5|719
1677495900000|2023-02-27 11:05:00|36021.4|35956.6|36039.3|36019.3|36050|36023.1|35988.9|35956.6|610
1677496200000|2023-02-27 11:10:00|36039.4|36019.4|36032.9|36012.9|36049.6|36029.6|36023.6|36003.6|575
1677496500000|2023-02-27 11:15:00|36033|36013|36020.3|36000.3|36046.4|36026.4|36014.7|35994.7|490
1677496800000|2023-02-27 11:20:00|36020.4|36000.4|35996|35976|36022.3|36002.3|35988.4|35968.4|425
1677497100000|2023-02-27 11:25:00|35993.9|35973.9|35995.8|35975.8|36007|35987|35990.4|35970.4|469
1677497400000|2023-02-27 11:30:00|35996.1|35976.1|35991|35971|35996.9|35976.9|35974.8|35954.8|424
1677497700000|2023-02-27 11:35:00|35990.9|35970.9|36000.3|35980.3|36007.9|35987.9|35975.7|35955.7|498
1677498000000|2023-02-27 11:40:00|36000.8|35980.8|36018.1|35998.1|36022|36002|36000.4|35980.4|465
1677498300000|2023-02-27 11:45:00|36018|35998|36024.8|36004.8|36030.3|36010.3|36017.6|35997.6|389
1677498600000|2023-02-27 11:50:00|36024.3|36004.3|36022.7|36002.7|36025|36005|36015.9|35995.9|261
1677498900000|2023-02-27 11:55:00|36022.9|36002.9|36012.9|35992.9|36049|36005.2|36009.4|35974|436
1677499200000|2023-02-27 12:00:00|36013|35993|35991.1|35971.1|36016.1|35996.1|35984.9|35964.9|427
1677499500000|2023-02-27 12:05:00|35990.3|35970.3|35996.4|35976.4|36006.2|35986.2|35985.1|35965.1|486
1677499800000|2023-02-27 12:10:00|35996.6|35976.6|35993.2|35973.2|36005.6|35985.6|35962.1|35942.1|460
1677500100000|2023-02-27 12:15:00|35993|35973|35987.4|35967.4|35996.6|35976.6|35972.9|35952.9|439
1677500400000|2023-02-27 12:20:00|35986.3|35966.3|36016.8|35996.8|36032.8|36012.8|35985.5|35965.5|483
1677500700000|2023-02-27 12:25:00|36017.6|35997.6|36038.5|36018.5|36040|36020|36011.7|35991.7|475
1677501000000|2023-02-27 12:30:00|36038.6|36018.6|36006.4|35986.4|36042.9|36022.9|35998.9|35961|564
1677501300000|2023-02-27 12:35:00|36006.9|35986.9|36029.1|36009.1|36033.1|36013.1|36005.7|35985.7|424
1677501600000|2023-02-27 12:40:00|36029.7|36009.7|36037.6|36017.6|36043.7|36023.7|36029.7|36009.7|462
1677501900000|2023-02-27 12:45:00|36035.9|36015.9|36039.7|36019.7|36049.4|36029.4|36031.8|36011.8|424
1677502200000|2023-02-27 12:50:00|36039.6|36019.6|36015|35995|36053.3|36033.3|35982.5|35962.5|504
1677502500000|2023-02-27 12:55:00|36008.7|35988.7|35968.8|35948.8|36021|36001|35957|35937|601
1677502800000|2023-02-27 13:00:00|35968.6|35948.6|35982.9|35962.9|35986.2|35966.2|35949.7|35929.7|627
1677503100000|2023-02-27 13:05:00|35983|35963|35975.8|35955.8|35988.2|35968.2|35964.3|35944.3|415
1677503400000|2023-02-27 13:10:00|35975.9|35955.9|36005.6|35985.6|36029.1|36009.1|35960.2|35940.2|545
1677503700000|2023-02-27 13:15:00|36004.6|35984.6|36023|36003|36026.1|36006.1|36003.2|35983.2|472
1677504000000|2023-02-27 13:20:00|36023.7|36003.7|36019.8|35999.8|36034.2|36014.2|36013.5|35993.5|589
1677504300000|2023-02-27 13:25:00|36018.2|35998.2|36063.6|35982.5|36063.6|36019.9|36007.9|35962.9|526
1677504600000|2023-02-27 13:30:00|36063.4|35982.6|35965.1|35945.1|36075.8|36029.1|35953.6|35916|799
1677504900000|2023-02-27 13:35:00|35963.3|35943.3|35970|35950|35993.4|35954.4|35941.6|35921.6|816
1677505200000|2023-02-27 13:40:00|35967.4|35947.4|35941.7|35921.7|35985.4|35965.4|35930.3|35910.3|807
1677505500000|2023-02-27 13:45:00|35940.9|35920.9|35886.2|35866.2|35944.1|35924.1|35862.8|35833.7|824
1677505800000|2023-02-27 13:50:00|35886.1|35866.1|35849.8|35829.8|35895|35875|35820|35800|918
1677506100000|2023-02-27 13:55:00|35850.1|35830.1|35826.7|35806.7|35853.9|35833.9|35823.8|35803.8|718
1677506400000|2023-02-27 14:00:00|35826.1|35806.1|35811.5|35791.5|35826.3|35806.3|35802.1|35782.1|772
1677506700000|2023-02-27 14:05:00|35813.4|35793.4|35812.8|35792.8|35819.5|35799.5|35801.8|35781.8|598
1677507000000|2023-02-27 14:10:00|35812.9|35792.9|35842.5|35822.5|35859.9|35839.9|35812.2|35792.2|643
1677507300000|2023-02-27 14:15:00|35842.6|35822.6|35811.4|35791.4|35853.9|35833.9|35807|35787|690
1677507600000|2023-02-27 14:20:00|35810.9|35790.9|35764.7|35744.7|35814.5|35794.5|35756.3|35736.3|633
1677507900000|2023-02-27 14:25:00|35760.2|35740.2|35750.2|35730.2|35766|35741.3|35691.6|35622.2|861
1677508200000|2023-02-27 14:30:00|35744.6|35724.6|35761.5|35741.5|35809.6|35764.4|35743.2|35723.2|829
1677508500000|2023-02-27 14:35:00|35764.5|35744.5|35754.8|35734.8|35781.4|35756.2|35739.7|35716|793
1677508800000|2023-02-27 14:40:00|35758|35738|35691.5|35671.5|35761|35741|35671.5|35651.5|776
1677509100000|2023-02-27 14:45:00|35688.5|35668.5|35702.9|35682.9|35732|35698.2|35677.2|35657.2|731
1677509400000|2023-02-27 14:50:00|35702.6|35682.6|35699.6|35679.6|35728|35693.6|35694.7|35656.1|536
1677509700000|2023-02-27 14:55:00|35697.5|35677.5|35715.1|35647.2|35717.9|35680.2|35620.4|35600.4|667
1677510000000|2023-02-27 15:00:00|35691.7|35671.7|35686.5|35666.5|35711.9|35691.9|35681.1|35661.1|799
1677510300000|2023-02-27 15:05:00|35685.9|35665.9|35661.3|35641.3|35702.3|35670.6|35657.6|35637.6|666
1677510600000|2023-02-27 15:10:00|35661.6|35641.6|35638.4|35618.4|35682|35651.4|35635.9|35610|631
1677510900000|2023-02-27 15:15:00|35638.3|35618.3|35575.8|35555.8|35654.4|35634.4|35570.3|35550.3|748
1677511200000|2023-02-27 15:20:00|35575.9|35555.9|35619.2|35599.2|35619.2|35599.2|35574.8|35554.1|737
1677511500000|2023-02-27 15:25:00|35619.3|35599.3|35579|35559|35619.3|35599.3|35567.2|35547.2|625
1677511800000|2023-02-27 15:30:00|35578.9|35558.9|35603.7|35583.7|35617.7|35597.7|35576.9|35536|604
1677512100000|2023-02-27 15:35:00|35603.2|35583.2|35677|35657|35723.2|35680.6|35601.1|35581.1|727
1677512400000|2023-02-27 15:40:00|35673.1|35653.1|35656|35636|35701.7|35673.4|35656|35623.2|689
1677512700000|2023-02-27 15:45:00|35656.1|35636.1|35637.1|35617.1|35664.9|35644.9|35630.4|35610.4|635
1677513000000|2023-02-27 15:50:00|35637.2|35617.2|35640.7|35620.7|35666.9|35646.9|35630.3|35610.3|759
1677513300000|2023-02-27 15:55:00|35640.8|35620.8|35579.2|35559.2|35647.5|35627.5|35573.3|35553.3|748
1677513600000|2023-02-27 16:00:00|35579.1|35559.1|35586.3|35566.3|35598.4|35578.4|35554.5|35534.5|772
1677513900000|2023-02-27 16:05:00|35586|35566|35658.2|35638.2|35667.4|35647.4|35575.3|35555.3|708
1677514200000|2023-02-27 16:10:00|35658.1|35638.1|35686|35666|35688.3|35668.3|35655.6|35635.6|649
1677514500000|2023-02-27 16:15:00|35686.1|35666.1|35691.2|35671.2|35701.1|35681.1|35671.8|35651.8|552
1677514800000|2023-02-27 16:20:00|35691.1|35671.1|35680.3|35660.3|35694.4|35674.4|35665.9|35645.9|489
1677515100000|2023-02-27 16:25:00|35680.8|35660.8|35708.8|35688.8|35712.6|35692.6|35671.6|35651.6|551
1677515400000|2023-02-27 16:30:00|35708.9|35688.9|35736.4|35716.4|35739.9|35719.9|35704.4|35684.4|699
1677515700000|2023-02-27 16:35:00|35735.1|35715.1|35711.8|35691.8|35735.9|35715.9|35711.5|35691.5|535
1677516000000|2023-02-27 16:40:00|35711.7|35691.7|35664.4|35644.4|35730.8|35710.8|35663.2|35643.2|565
1677516300000|2023-02-27 16:45:00|35664.5|35644.5|35665.8|35645.8|35667.3|35647.3|35654.5|35634.5|298
1677516600000|2023-02-27 16:50:00|35667.4|35647.4|35648.9|35628.9|35668.7|35648.7|35641.9|35621.9|386
1677516900000|2023-02-27 16:55:00|35649.3|35629.3|35645|35625|35652|35632|35641.9|35621.9|413
1677517200000|2023-02-27 17:00:00|35644.4|35624.4|35651.4|35631.4|35656|35636|35639.1|35619.1|500
1677517500000|2023-02-27 17:05:00|35651.8|35631.8|35665.3|35645.3|35667|35647|35651.6|35631.6|465
1677517800000|2023-02-27 17:10:00|35665|35645|35635.1|35615.1|35674.9|35654.9|35630.8|35610.8|483
1677518100000|2023-02-27 17:15:00|35634.8|35614.8|35656.4|35636.4|35667.4|35647.4|35627|35607|468
1677518400000|2023-02-27 17:20:00|35656.2|35636.2|35661.3|35641.3|35662.6|35642.6|35648.5|35628.5|487
1677518700000|2023-02-27 17:25:00|35661.4|35641.4|35659.5|35639.5|35665|35645|35657.9|35637.9|348
1677519000000|2023-02-27 17:30:00|35658.8|35638.8|35654.3|35634.3|35659.2|35639.2|35645.4|35625.4|454
1677519300000|2023-02-27 17:35:00|35653.1|35633.1|35640.7|35620.7|35653.1|35633.1|35639.7|35619.7|460
1677519600000|2023-02-27 17:40:00|35641.6|35621.6|35642|35622|35646|35626|35640.3|35620.3|326
1677519900000|2023-02-27 17:45:00|35641.6|35621.6|35635.6|35615.6|35643.4|35623.4|35634.4|35614.4|320
1677520200000|2023-02-27 17:50:00|35636|35616|35639|35619|35642|35622|35633|35613|310
1677520500000|2023-02-27 17:55:00|35639.1|35619.1|35627.9|35607.9|35639.1|35619.1|35625.6|35605.6|321
1677520800000|2023-02-27 18:00:00|35628.1|35608.1|35626.9|35606.9|35628.7|35608.7|35617.3|35597.3|330
1677521100000|2023-02-27 18:05:00|35626.8|35606.8|35618.4|35598.4|35628|35608|35617.8|35597.8|371
1677521400000|2023-02-27 18:10:00|35618.5|35598.5|35635.3|35615.3|35639.8|35619.8|35616.3|35596.3|357
1677521700000|2023-02-27 18:15:00|35635.5|35615.5|35642.5|35622.5|35643.9|35623.9|35635.2|35615.2|237
1677522000000|2023-02-27 18:20:00|35642.6|35622.6|35639.7|35619.7|35645.3|35625.3|35636.1|35616.1|398
1677522300000|2023-02-27 18:25:00|35639.8|35619.8|35629.6|35609.6|35640.9|35620.9|35625.8|35605.8|319
1677522600000|2023-02-27 18:30:00|35629.5|35609.5|35624|35604|35630.4|35610.4|35621.7|35601.7|286
1677522900000|2023-02-27 18:35:00|35623.9|35603.9|35629.4|35609.4|35642.3|35622.3|35621.1|35601.1|446
1677523200000|2023-02-27 18:40:00|35629.3|35609.3|35637.4|35617.4|35638.1|35618.1|35622.3|35602.3|443
1677523500000|2023-02-27 18:45:00|35637|35617|35630.9|35610.9|35643|35623|35627.1|35607.1|386
1677523800000|2023-02-27 18:50:00|35631|35611|35619.3|35599.3|35633.7|35613.7|35617.3|35597.3|402
1677524100000|2023-02-27 18:55:00|35619.6|35599.6|35618.5|35598.5|35625|35605|35615|35595|404
1677524400000|2023-02-27 19:00:00|35618.2|35598.2|35605.2|35585.2|35618.2|35598.2|35604|35584|462
1677524700000|2023-02-27 19:05:00|35605.1|35585.1|35607.9|35587.9|35613.4|35593.4|35603.7|35583.7|320
1677525000000|2023-02-27 19:10:00|35607.7|35587.7|35601.4|35581.4|35608.4|35588.4|35601|35581|299
1677525300000|2023-02-27 19:15:00|35601.5|35581.5|35606.4|35586.4|35610.8|35590.8|35600|35580|423
1677525600000|2023-02-27 19:20:00|35606.5|35586.5|35618|35598|35618.6|35598.6|35603.8|35583.8|381
1677525900000|2023-02-27 19:25:00|35618.1|35598.1|35612.7|35592.7|35619|35599|35609.9|35589.9|375
1677526200000|2023-02-27 19:30:00|35612.5|35592.5|35609.7|35589.7|35617.5|35597.5|35609.6|35589.6|391
1677526500000|2023-02-27 19:35:00|35609.6|35589.6|35616.4|35596.4|35616.9|35596.9|35602|35582|364
1677526800000|2023-02-27 19:40:00|35616.5|35596.5|35616.8|35596.8|35623|35603|35612.2|35592.2|354
1677527100000|2023-02-27 19:45:00|35617|35597|35618.8|35598.8|35622.3|35602.3|35613.3|35593.3|488
1677527400000|2023-02-27 19:50:00|35618.9|35598.9|35617.5|35597.5|35621|35601|35611.8|35591.8|337
1677527700000|2023-02-27 19:55:00|35617.2|35597.2|35623.7|35603.7|35626.1|35606.1|35613.7|35593.7|481
1677528000000|2023-02-27 20:00:00|35623.8|35603.8|35623.4|35603.4|35627.9|35607.9|35616.8|35596.8|387
1677528300000|2023-02-27 20:05:00|35623.3|35603.3|35630.5|35610.5|35632.1|35612.1|35620.4|35600.4|350
1677528600000|2023-02-27 20:10:00|35631.3|35611.3|35623.3|35603.3|35633.9|35613.9|35622.6|35602.6|429
1677528900000|2023-02-27 20:15:00|35623.6|35603.6|35620.2|35600.2|35630.2|35610.2|35618.4|35598.4|354
1677529200000|2023-02-27 20:20:00|35622.4|35602.4|35623.1|35603.1|35627.1|35607.1|35618.4|35598.4|364
1677529500000|2023-02-27 20:25:00|35623|35603|35621.8|35601.8|35627.9|35607.9|35620.6|35600.6|279
1677529800000|2023-02-27 20:30:00|35621.9|35601.9|35622|35602|35648.9|35611.3|35619.8|35585.7|461
1677530100000|2023-02-27 20:35:00|35622.1|35602.1|35656|35592.5|35659.1|35611.3|35621.9|35588.7|426
1677530400000|2023-02-27 20:40:00|35655.9|35592.6|35645.2|35595.2|35657.6|35613.9|35626.2|35585|399
1677530700000|2023-02-27 20:45:00|35646|35596|35647.9|35597.9|35657.4|35608.6|35627.3|35581.3|463
1677531000000|2023-02-27 20:50:00|35648.2|35598.2|35651.9|35586.4|35659.3|35611.8|35627.9|35584.2|428
1677531300000|2023-02-27 20:55:00|35650.1|35586.1|35675.4|35600.7|35676.5|35619.2|35627.8|35581.2|537
1677531600000|2023-02-27 21:00:00|35675.7|35601|35643|35623|35677.8|35624.4|35642.1|35591.1|412
1677531900000|2023-02-27 21:05:00|35643.2|35623.2|35640.9|35620.9|35644.2|35624.2|35627|35607|255
1677532200000|2023-02-27 21:10:00|35641.4|35621.4|35639.1|35619.1|35658.2|35621.9|35630.7|35604.5|209
1677532500000|2023-02-27 21:15:00|35639.2|35619.2|35639|35619|35642.7|35622.7|35637.9|35617.9|129
1677532800000|2023-02-27 21:20:00|35638.8|35618.8|35631.1|35611.1|35657.1|35625.8|35627.6|35605.8|166
1677533100000|2023-02-27 21:25:00|35631.2|35611.2|35628.1|35608.1|35634.6|35614.6|35625|35605|141
1677533400000|2023-02-27 21:30:00|35627.5|35607.5|35634|35614|35635.3|35615.3|35627.2|35607.2|124
1677533700000|2023-02-27 21:35:00|35633.9|35613.9|35633.8|35613.8|35638.6|35618.6|35630.8|35610.8|291
1677534000000|2023-02-27 21:40:00|35633.9|35613.9|35646.7|35596.7|35655.1|35614.4|35627.6|35590.2|126
1677534300000|2023-02-27 21:45:00|35646.8|35596.8|35647.6|35597.6|35659.5|35602.6|35644.6|35586.9|204
1677534600000|2023-02-27 21:50:00|35647.4|35597.4|35643.1|35593.1|35658.6|35604.5|35641.1|35584.4|188
1677534900000|2023-02-27 21:55:00|35643.4|35593.4|35686.4|35566.4|35689.2|35593.4|35643.4|35560.7|280
1677535200000|2023-02-27 22:00:00|35686.5|35566.5|35714.4|35594.4|35722.9|35602.9|35683.6|35563.6|265
1677535500000|2023-02-27 22:05:00|35715.2|35595.2|35712.4|35592.4|35716.2|35596.2|35694.4|35574.4|126
1677535800000|2023-02-27 22:10:00|35713.5|35593.5|35712.9|35592.9|35713.8|35593.8|35707|35587|803
1677536100000|2023-02-27 22:15:00|35712.7|35592.7|35698.3|35578.3|35726.3|35606.3|35697.9|35577.9|643
1677536400000|2023-02-27 22:20:00|35699.6|35579.6|35692.3|35572.3|35700.6|35580.6|35692.1|35572.1|83
1677536700000|2023-02-27 22:25:00|35692.4|35572.4|35691.8|35571.8|35693|35573|35691.2|35571.2|31
1677537000000|2023-02-27 22:30:00|35691.3|35571.3|35691.7|35571.7|35699.9|35579.9|35690.9|35570.9|113
1677537300000|2023-02-27 22:35:00|35691.6|35571.6|35697.3|35577.3|35697.8|35577.8|35690.3|35570.3|162
1677537600000|2023-02-27 22:40:00|35697.5|35577.5|35701.6|35581.6|35703.7|35583.7|35692.1|35572.1|432
1677537900000|2023-02-27 22:45:00|35699.2|35579.2|35706.4|35586.4|35710.2|35590.2|35696.9|35576.9|386
1677538200000|2023-02-27 22:50:00|35706.3|35586.3|35711.4|35591.4|35723.1|35603.1|35704.3|35584.3|140
1677538500000|2023-02-27 22:55:00|35714.4|35594.4|35708.5|35588.5|35714.7|35594.7|35704.3|35584.3|329
1677538800000|2023-02-27 23:00:00|35708|35588|35669|35549|35708|35588|35666.4|35546.4|242
1677539100000|2023-02-27 23:05:00|35669.1|35549.1|35666.5|35546.5|35670.9|35550.9|35663.5|35543.5|116
1677539400000|2023-02-27 23:10:00|35666.6|35546.6|35673.3|35553.3|35673.8|35553.8|35664.6|35544.6|268
1677539700000|2023-02-27 23:15:00|35672.9|35552.9|35673.6|35553.6|35675.3|35555.3|35671|35551|247
1677540000000|2023-02-27 23:20:00|35673.7|35553.7|35674.5|35554.5|35676.9|35556.9|35672.7|35552.7|231
1677540300000|2023-02-27 23:25:00|35674.4|35554.4|35675.2|35555.2|35681.2|35561.2|35673.9|35553.9|237
1677540600000|2023-02-27 23:30:00|35680.3|35560.3|35674.5|35554.5|35680.6|35560.6|35670.9|35550.9|408
1677540900000|2023-02-27 23:35:00|35674.9|35554.9|35672.3|35552.3|35675.5|35555.5|35670.4|35550.4|221
1677541200000|2023-02-27 23:40:00|35672.4|35552.4|35669|35549|35674.4|35554.4|35663.3|35543.3|170
1677541500000|2023-02-27 23:45:00|35672.4|35552.4|35674.5|35554.5|35681.2|35561.2|35664.7|35544.7|169
1677541800000|2023-02-27 23:50:00|35674.6|35554.6|35677.8|35557.8|35680.9|35560.9|35672.4|35552.4|372
1677542100000|2023-02-27 23:55:00|35677.7|35557.7|35672|35552|35679.1|35559.1|35671.5|35551.5|160
1677542400000|2023-02-28 00:00:00|35675.9|35555.9|35672|35552|35678.3|35558.3|35665.4|35545.4|381
1677542700000|2023-02-28 00:05:00|35672.1|35552.1|35665.8|35545.8|35682.1|35562.1|35664.4|35544.4|444
1677543000000|2023-02-28 00:10:00|35668.9|35549.4|35667.1|35547.1|35669.9|35549.9|35652.6|35532.6|427
1677543300000|2023-02-28 00:15:00|35663.4|35543.4|35664.6|35544.6|35668.4|35548.4|35653.7|35533.7|219
1677543600000|2023-02-28 00:20:00|35664.5|35544.5|35673.2|35553.2|35673.8|35553.8|35658.7|35538.7|166
1677543900000|2023-02-28 00:25:00|35673.3|35553.3|35672.9|35552.9|35677.9|35557.9|35665.3|35545.3|168
1677544200000|2023-02-28 00:30:00|35673.1|35553.1|35678.1|35558.1|35678.2|35558.2|35664.4|35544.4|280
1677544500000|2023-02-28 00:35:00|35676.6|35556.6|35683.9|35577.3|35683.9|35586.3|35660.8|35540.8|384
1677544800000|2023-02-28 00:40:00|35683.8|35577.2|35673.1|35582.1|35683.9|35589.1|35671.6|35576.2|308
1677545100000|2023-02-28 00:45:00|35672.9|35581.9|35670.7|35584.9|35675.6|35588.1|35669.3|35579.3|353
1677545400000|2023-02-28 00:50:00|35670.6|35584.8|35697.2|35598.8|35700.2|35602|35670.5|35582.8|498
1677545700000|2023-02-28 00:55:00|35697.6|35599.3|35697.6|35581.3|35703.2|35602.3|35689.9|35581.2|405
1677546000000|2023-02-28 01:00:00|35697.5|35581.2|35716|35609.5|35720|35618.9|35690|35581.2|522
1677546300000|2023-02-28 01:05:00|35716.1|35609.4|35698.1|35604.6|35716.4|35614.6|35694.7|35593|331
1677546600000|2023-02-28 01:10:00|35697.5|35604.7|35695.4|35594.8|35702.5|35604.7|35686|35585.5|401
1677546900000|2023-02-28 01:15:00|35688.7|35594.9|35692.7|35597.3|35696.9|35602|35680.4|35592.6|405
1677547200000|2023-02-28 01:20:00|35692.8|35597.4|35695.4|35602.7|35702.3|35612.5|35692.8|35597.4|397
1677547500000|2023-02-28 01:25:00|35695.3|35602.6|35698.9|35603.7|35712.8|35615.1|35693.5|35595.8|352
1677547800000|2023-02-28 01:30:00|35699.1|35604.3|35705.3|35613.2|35705.3|35613.2|35687.7|35598.7|406
1677548100000|2023-02-28 01:35:00|35705.2|35613.1|35723.2|35620.6|35723.2|35622.8|35702|35611.7|408
1677548400000|2023-02-28 01:40:00|35723.1|35620.5|35737.5|35638.2|35738.4|35642|35722.6|35619.9|475
1677548700000|2023-02-28 01:45:00|35737.6|35637.7|35759.3|35658.4|35759.5|35662.8|35736.5|35633.7|518
1677549000000|2023-02-28 01:50:00|35759.4|35658.3|35756|35656.2|35760.9|35663.5|35753.6|35648.6|415
1677549300000|2023-02-28 01:55:00|35756.3|35656.1|35792.5|35708.5|35795|35711.8|35755.3|35654.5|559
1677549600000|2023-02-28 02:00:00|35792.4|35708.7|35779.3|35698.1|35794.2|35713.5|35776.8|35687.2|454
1677549900000|2023-02-28 02:05:00|35779.6|35698|35778.5|35693.7|35783.2|35701.7|35774.5|35692|466
1677550200000|2023-02-28 02:10:00|35777.9|35693.4|35783|35702.5|35783.7|35704.8|35775.9|35692.3|379
1677550500000|2023-02-28 02:15:00|35783.1|35702.4|35781.7|35697.8|35783.6|35702.5|35743.7|35631.3|612
1677550800000|2023-02-28 02:20:00|35780.5|35699.7|35767.7|35680.9|35782.6|35707.1|35766.7|35678.1|404
1677551100000|2023-02-28 02:25:00|35767.8|35680.8|35755.6|35664.1|35769.3|35681.5|35753.1|35663|444
1677551400000|2023-02-28 02:30:00|35755.3|35663.2|35764.2|35674.4|35770.8|35676.4|35754.2|35662.5|387
1677551700000|2023-02-28 02:35:00|35764.9|35673.3|35769.8|35677.9|35773.1|35680.5|35764.7|35668.8|282
1677552000000|2023-02-28 02:40:00|35769.7|35678|35761.1|35670.3|35769.8|35679.2|35756.4|35668.5|303
1677552300000|2023-02-28 02:45:00|35761|35670.2|35747.7|35658.4|35762.6|35674.1|35746.5|35655.4|481
1677552600000|2023-02-28 02:50:00|35747|35658.3|35750.7|35660.4|35751|35662.1|35742.2|35652.7|462
1677552900000|2023-02-28 02:55:00|35750.4|35660.5|35753.2|35664.3|35755|35668.5|35749.6|35659.9|375
1677553200000|2023-02-28 03:00:00|35753.1|35664.2|35757.4|35667.2|35764.7|35678.5|35751|35661|455
1677553500000|2023-02-28 03:05:00|35757.7|35667.3|35760.7|35669.1|35766.4|35673.9|35753.6|35663.3|281
1677553800000|2023-02-28 03:10:00|35760.9|35669.6|35758.3|35669.3|35763.2|35674.5|35756.9|35657.3|399
1677554100000|2023-02-28 03:15:00|35759.2|35669.4|35765.1|35661.4|35772.9|35674.4|35759.2|35658.3|289
1677554400000|2023-02-28 03:20:00|35765|35669.3|35758.7|35668.7|35765.1|35672.5|35756.1|35665.7|237
1677554700000|2023-02-28 03:25:00|35758.6|35669|35757|35666.1|35764.3|35672.7|35756.7|35660|232
1677555000000|2023-02-28 03:30:00|35756.9|35666.2|35756.8|35667.8|35763.2|35670.1|35754.6|35658.7|326
1677555300000|2023-02-28 03:35:00|35757.1|35667.7|35753.7|35664.8|35758.9|35670|35750.8|35659.4|327
1677555600000|2023-02-28 03:40:00|35753.6|35664.7|35757.6|35668.4|35759.3|35670.8|35749.1|35662.2|334
1677555900000|2023-02-28 03:45:00|35757|35668.3|35751.9|35663.2|35757.6|35673.7|35747.8|35656.4|310
1677556200000|2023-02-28 03:50:00|35751.3|35662.9|35750.5|35668.3|35756.3|35673.7|35749|35662.9|370
1677556500000|2023-02-28 03:55:00|35752.1|35666.3|35762.3|35676.7|35766.5|35686.1|35752.1|35664.1|362
1677556800000|2023-02-28 04:00:00|35762.4|35676.8|35762.7|35676.8|35770.8|35682.7|35759.9|35668.4|349
1677557100000|2023-02-28 04:05:00|35762.8|35676.9|35774.8|35692.4|35781.7|35696.3|35762.8|35674.9|263
1677557400000|2023-02-28 04:10:00|35775.5|35693.2|35771.4|35688.2|35775.6|35695.8|35766.6|35677.8|364
1677557700000|2023-02-28 04:15:00|35771.5|35688.4|35773.4|35689.5|35778.4|35694.9|35770.3|35683.9|295
1677558000000|2023-02-28 04:20:00|35773.5|35689.6|35771.1|35689.1|35775.1|35693.1|35769.3|35676.6|211
1677558300000|2023-02-28 04:25:00|35771.2|35689.2|35781.2|35695.4|35783.5|35702.1|35770.5|35688.5|352
1677558600000|2023-02-28 04:30:00|35781.3|35695.5|35777.7|35699.6|35781.4|35699.6|35775|35689.3|268
1677558900000|2023-02-28 04:35:00|35777.6|35699.4|35780.9|35695.3|35785.4|35701.2|35776.1|35685|235
1677559200000|2023-02-28 04:40:00|35781|35694.7|35778.2|35696|35784.1|35700|35778.1|35694|213
1677559500000|2023-02-28 04:45:00|35778|35695.9|35775.7|35692.6|35781.7|35701.2|35773|35690|276
1677559800000|2023-02-28 04:50:00|35775.8|35693.1|35773.9|35687.9|35783.3|35699.6|35773.9|35679.6|221
1677560100000|2023-02-28 04:55:00|35771.8|35689.1|35772|35692.8|35774.6|35694.2|35769.3|35684.4|304
1677560400000|2023-02-28 05:00:00|35772.1|35692.9|35783|35696.3|35790.8|35703.7|35771.3|35683.7|346
1677560700000|2023-02-28 05:05:00|35783.1|35696.4|35785.6|35708.8|35790|35708.8|35778.3|35683.9|320
1677561000000|2023-02-28 05:10:00|35787.3|35709.8|35791.9|35707.9|35792.8|35711.8|35781.4|35697.6|419
1677561300000|2023-02-28 05:15:00|35791.1|35707.7|35783.7|35700.9|35791.6|35710.1|35779.6|35696.8|408
1677561600000|2023-02-28 05:20:00|35782.8|35701|35793|35719.4|35796|35719.4|35771.7|35667.8|474
1677561900000|2023-02-28 05:25:00|35793.1|35715.3|35798.5|35711|35800.7|35721.2|35793.1|35710.2|313
1677562200000|2023-02-28 05:30:00|35798.9|35711.4|35798.9|35717.4|35806.7|35724.5|35796|35710.2|390
1677562500000|2023-02-28 05:35:00|35799.1|35717.6|35799.6|35724.4|35808.2|35728.4|35798.4|35717.6|461
1677562800000|2023-02-28 05:40:00|35798.2|35724.9|35797.7|35722|35801.5|35725|35794.9|35715.4|396
1677563100000|2023-02-28 05:45:00|35797.8|35721.7|35801.6|35721.5|35806.2|35728.5|35794.3|35720|372
1677563400000|2023-02-28 05:50:00|35801.5|35721.4|35795.6|35716.1|35803.1|35727.9|35793.1|35714.7|441
1677563700000|2023-02-28 05:55:00|35795.7|35715.2|35799.5|35719.9|35799.5|35719.9|35792.7|35712.2|429
1677564000000|2023-02-28 06:00:00|35798.9|35719.6|35797.6|35724.4|35805|35733.5|35796.2|35719.6|426
1677564300000|2023-02-28 06:05:00|35798.3|35725.1|35793.5|35721.2|35799.8|35729.4|35787.8|35714.9|355
1677564600000|2023-02-28 06:10:00|35793.3|35721.3|35796.2|35724.1|35806.2|35733.4|35791.9|35721|371
1677564900000|2023-02-28 06:15:00|35794.1|35727.1|35788.6|35716.2|35795.1|35727.1|35786.6|35714.3|365
1677565200000|2023-02-28 06:20:00|35788.7|35715.9|35784.2|35716.6|35791.2|35721.2|35783.4|35711.7|404
1677565500000|2023-02-28 06:25:00|35784.9|35716.7|35790.3|35717.4|35791.5|35721.2|35784.1|35713.8|391
1677565800000|2023-02-28 06:30:00|35790.4|35717.5|35777.6|35705.1|35795|35727.5|35775.6|35704|416
1677566100000|2023-02-28 06:35:00|35777.7|35705.2|35787.6|35719|35788.8|35719.5|35773.1|35703.3|453
1677566400000|2023-02-28 06:40:00|35787.3|35718.7|35768.8|35691.4|35788.7|35718.7|35767.9|35691.3|466
1677566700000|2023-02-28 06:45:00|35769|35691.6|35770.9|35704.9|35782.5|35711.3|35765.1|35691.5|518
1677567000000|2023-02-28 06:50:00|35774.5|35705.5|35772.2|35707.5|35781.6|35709.5|35769.1|35700.8|372
1677567300000|2023-02-28 06:55:00|35774.1|35706.5|35794.5|35700.1|35795.6|35708.9|35772.7|35696|458
1677567600000|2023-02-28 07:00:00|35798.2|35698.2|35774.7|35724.7|35798.2|35726.7|35769.7|35698.2|525
1677567900000|2023-02-28 07:05:00|35760|35740|35776.2|35756.2|35791.9|35758.6|35759.3|35726.2|555
1677568200000|2023-02-28 07:10:00|35776.3|35756.3|35794|35744|35800.7|35762.6|35771.2|35731.8|569
1677568500000|2023-02-28 07:15:00|35793.9|35743.9|35787.6|35767.6|35810|35767.6|35775.9|35738|447
1677568800000|2023-02-28 07:20:00|35786.6|35766.6|35865.9|35845.9|35906|35848.8|35784.1|35764.1|461
1677569100000|2023-02-28 07:25:00|35865.2|35845.2|35838.5|35818.5|35877.5|35857.5|35837|35817|452
1677569400000|2023-02-28 07:30:00|35838.6|35818.6|35834.7|35814.7|35839.4|35819.4|35820.8|35800.8|406
1677569700000|2023-02-28 07:35:00|35834.9|35814.9|35829.1|35809.1|35841.4|35821.4|35821.7|35801.7|583
1677570000000|2023-02-28 07:40:00|35829|35809|35843.3|35773.7|35843.3|35809|35811.6|35773.7|558
1677570300000|2023-02-28 07:45:00|35845.2|35775|35799.8|35735.7|35847.6|35787.9|35791.3|35722.4|794
1677570600000|2023-02-28 07:50:00|35792.7|35742.7|35804.2|35737.1|35823.8|35789.8|35785|35734.7|639
1677570900000|2023-02-28 07:55:00|35806.3|35735.6|35765.9|35745.9|35816.8|35754.6|35756.6|35725.4|648
1677571200000|2023-02-28 08:00:00|35761.8|35741.8|35734.6|35714.6|35761.8|35741.8|35722.4|35702.4|782
1677571500000|2023-02-28 08:05:00|35733|35713|35721.9|35701.9|35755.6|35735.6|35721.8|35701.8|722
1677571800000|2023-02-28 08:10:00|35721.3|35701.3|35744.7|35724.7|35748.9|35728.9|35720.8|35700.8|565
1677572100000|2023-02-28 08:15:00|35745|35725|35750.5|35730.5|35757.2|35737.2|35739.7|35719.7|626
1677572400000|2023-02-28 08:20:00|35751.3|35731.3|35716.9|35696.9|35753.6|35733.6|35716.9|35696.9|610
1677572700000|2023-02-28 08:25:00|35716.8|35696.8|35719.4|35699.4|35724.9|35704.9|35692.7|35672.7|564
1677573000000|2023-02-28 08:30:00|35719.5|35699.5|35745.3|35725.3|35754.9|35734.9|35718.1|35698.1|557
1677573300000|2023-02-28 08:35:00|35744.7|35724.7|35804.5|35784.5|35807.4|35787.4|35725.3|35705.3|580
1677573600000|2023-02-28 08:40:00|35804.6|35784.6|35727.3|35707.3|35804.6|35784.6|35726|35706|660
1677573900000|2023-02-28 08:45:00|35727.1|35707.1|35730.3|35710.3|35748.3|35728.3|35722.8|35702.8|627
1677574200000|2023-02-28 08:50:00|35729.9|35709.9|35724.9|35704.9|35742|35722|35717.1|35697.1|634
1677574500000|2023-02-28 08:55:00|35727.7|35707.7|35749.6|35729.6|35751.4|35731.4|35721.3|35701.3|501
1677574800000|2023-02-28 09:00:00|35749.8|35729.8|35750.3|35730.3|35755.7|35735.7|35724.6|35704.6|628
1677575100000|2023-02-28 09:05:00|35751.9|35731.9|35764.1|35744.1|35773|35753|35747.6|35727.6|610
1677575400000|2023-02-28 09:10:00|35764.3|35744.3|35749.1|35729.1|35765.6|35745.6|35737|35717|622
1677575700000|2023-02-28 09:15:00|35748.5|35728.5|35779.3|35759.3|35796.3|35776.3|35748.4|35728.4|609
1677576000000|2023-02-28 09:20:00|35779.4|35759.4|35780|35760|35786.1|35766.1|35773.3|35753.3|572
1677576300000|2023-02-28 09:25:00|35780.4|35760.4|35741.5|35721.5|35783.1|35763.1|35731.5|35711.5|634
1677576600000|2023-02-28 09:30:00|35742.3|35722.3|35786.9|35766.9|35796.3|35776.3|35740.6|35720.6|501
1677576900000|2023-02-28 09:35:00|35785.6|35765.6|35812.6|35792.6|35815.8|35795.8|35784.3|35764.3|509
1677577200000|2023-02-28 09:40:00|35812.7|35792.7|35816|35796|35818|35798|35802.3|35782.3|426
1677577500000|2023-02-28 09:45:00|35815.4|35795.4|35793.1|35773.1|35823|35803|35790.1|35770.1|417
1677577800000|2023-02-28 09:50:00|35791.9|35771.9|35778.7|35758.7|35792.2|35772.2|35777.8|35757.8|424
1677578100000|2023-02-28 09:55:00|35779.8|35759.8|35831.7|35811.7|35838.4|35818.4|35779.7|35759.7|685
1677578400000|2023-02-28 10:00:00|35830.3|35810.3|35826|35806|35838.5|35818.5|35817.5|35797.5|653
1677578700000|2023-02-28 10:05:00|35825.9|35805.9|35813.9|35793.9|35834.3|35814.3|35809.2|35789.2|445
1677579000000|2023-02-28 10:10:00|35813.8|35793.8|35790.8|35770.8|35817.3|35797.3|35785.5|35765.5|387
1677579300000|2023-02-28 10:15:00|35791|35771|35713.4|35693.4|35791|35771|35700.6|35680.6|532
1677579600000|2023-02-28 10:20:00|35713.5|35693.5|35725.6|35705.6|35752.5|35732.5|35711.2|35691.2|465
1677579900000|2023-02-28 10:25:00|35725.5|35705.5|35712.2|35692.2|35726.5|35706.5|35710.9|35690.9|437
1677580200000|2023-02-28 10:30:00|35712.1|35692.1|35663.1|35643.1|35720.9|35700.9|35663|35643|502
1677580500000|2023-02-28 10:35:00|35662.8|35642.8|35695.1|35675.1|35699.6|35679.6|35661.5|35641.5|492
1677580800000|2023-02-28 10:40:00|35694.8|35674.8|35700.8|35680.8|35706.9|35686.9|35691.8|35671.8|438
1677581100000|2023-02-28 10:45:00|35700.7|35680.7|35677.8|35657.8|35702.4|35682.4|35675.3|35655.3|435
1677581400000|2023-02-28 10:50:00|35677.7|35657.7|35663.4|35643.4|35681.2|35661.2|35663.1|35643.1|491
1677581700000|2023-02-28 10:55:00|35663.9|35643.9|35646.1|35626.1|35676.7|35656.7|35646.1|35626.1|598
1677582000000|2023-02-28 11:00:00|35645.9|35625.9|35616.8|35596.8|35650.8|35630.8|35613.5|35593.5|594
1677582300000|2023-02-28 11:05:00|35615.6|35595.6|35633|35613|35635.5|35615.5|35614.6|35594.6|536
1677582600000|2023-02-28 11:10:00|35632.6|35612.6|35627.2|35607.2|35632.6|35612.6|35611|35591|411
1677582900000|2023-02-28 11:15:00|35628|35608|35620.8|35600.8|35628.2|35608.2|35613.5|35593.5|511
1677583200000|2023-02-28 11:20:00|35621.2|35601.2|35611.9|35591.9|35626.5|35606.5|35611.6|35591.6|387
1677583500000|2023-02-28 11:25:00|35611.8|35591.8|35619.9|35599.9|35622|35602|35610.5|35590.5|409
1677583800000|2023-02-28 11:30:00|35621.4|35601.4|35632.9|35612.9|35632.9|35612.9|35618.7|35598.7|413
1677584100000|2023-02-28 11:35:00|35632.8|35612.8|35646.2|35626.2|35657.9|35637.9|35622|35602|409
1677584400000|2023-02-28 11:40:00|35646.5|35626.5|35666.1|35646.1|35666.1|35646.1|35638.1|35618.1|475
1677584700000|2023-02-28 11:45:00|35666|35646|35676.3|35656.3|35679.2|35659.2|35662.8|35642.8|399
1677585000000|2023-02-28 11:50:00|35676.6|35656.6|35687.4|35667.4|35701.9|35681.9|35671.4|35651.4|435
1677585300000|2023-02-28 11:55:00|35687.1|35667.1|35682.9|35662.9|35689.4|35669.4|35670.2|35650.2|521
1677585600000|2023-02-28 12:00:00|35683|35663|35692.2|35672.2|35723.8|35703.8|35682.7|35662.7|473
1677585900000|2023-02-28 12:05:00|35691|35671|35695.1|35675.1|35696.4|35676.4|35686.2|35666.2|377
1677586200000|2023-02-28 12:10:00|35695.2|35675.2|35679.7|35659.7|35697.2|35677.2|35678.7|35658.7|495
1677586500000|2023-02-28 12:15:00|35680.1|35660.1|35682.8|35662.8|35691.1|35671.1|35668.5|35648.5|432
1677586800000|2023-02-28 12:20:00|35683|35663|35680.3|35660.3|35683.1|35663.1|35672.9|35652.9|331
1677587100000|2023-02-28 12:25:00|35680.4|35660.4|35673.8|35653.8|35683.9|35663.9|35664.6|35644.6|386
1677587400000|2023-02-28 12:30:00|35673.5|35653.5|35676.4|35656.4|35684.5|35664.5|35672.4|35652.4|458
1677587700000|2023-02-28 12:35:00|35676.2|35656.2|35679|35659|35681.6|35661.6|35673.5|35653.5|330
1677588000000|2023-02-28 12:40:00|35679.2|35659.2|35674.6|35654.6|35684.7|35664.7|35663.7|35643.7|434
1677588300000|2023-02-28 12:45:00|35674.7|35654.7|35698.2|35678.2|35698.2|35678.2|35670.1|35650.1|449
1677588600000|2023-02-28 12:50:00|35698.4|35678.4|35674.5|35654.5|35699|35679|35669.5|35649.5|593
1677588900000|2023-02-28 12:55:00|35674.6|35654.6|35686.3|35566.3|35688.2|35654.6|35615.9|35563.7|786
1677589200000|2023-02-28 13:00:00|35686.8|35566.8|35627.5|35607.5|35692.5|35623|35609.4|35543.7|752
1677589500000|2023-02-28 13:05:00|35625.5|35605.5|35597.3|35577.3|35625.7|35605.7|35591.9|35571.9|593
1677589800000|2023-02-28 13:10:00|35597.2|35577.2|35571|35551|35606.6|35586.6|35558.9|35538.9|519
1677590100000|2023-02-28 13:15:00|35570.2|35550.2|35512.5|35492.5|35573.3|35553.3|35511.6|35491.6|651
1677590400000|2023-02-28 13:20:00|35511.3|35491.3|35492.4|35472.4|35515.3|35495.3|35471.8|35451.8|579
1677590700000|2023-02-28 13:25:00|35492.6|35472.6|35545.9|35477.7|35546.5|35505.9|35492.6|35472.6|601
1677591000000|2023-02-28 13:30:00|35545.6|35477.5|35530.6|35510.6|35554.7|35512.4|35519.7|35472.2|736
1677591300000|2023-02-28 13:35:00|35529.9|35509.9|35515.1|35495.1|35533.5|35513.5|35506.8|35486.8|569
1677591600000|2023-02-28 13:40:00|35513.7|35493.7|35535.8|35515.8|35536.7|35516.7|35513.1|35493.1|421
1677591900000|2023-02-28 13:45:00|35537.4|35517.4|35526.3|35506.3|35556.6|35536.6|35519.8|35499.8|639
1677592200000|2023-02-28 13:50:00|35525.6|35505.6|35544.6|35524.6|35556.5|35536.5|35519.7|35499.7|585
1677592500000|2023-02-28 13:55:00|35545.5|35525.5|35519.8|35499.8|35547.4|35527.4|35507.5|35487.5|615
1677592800000|2023-02-28 14:00:00|35519.5|35499.5|35570.2|35475.9|35735.7|35673.2|35497.7|35460.5|881
1677593100000|2023-02-28 14:05:00|35568.8|35479.9|35549.3|35529.3|35651.2|35558.9|35546.3|35479.9|836
1677593400000|2023-02-28 14:10:00|35549.4|35529.4|35547.4|35527.4|35584.6|35564.6|35509.6|35489.6|739
1677593700000|2023-02-28 14:15:00|35546.8|35526.8|35577.3|35557.3|35582.4|35562.4|35544.8|35524.8|585
1677594000000|2023-02-28 14:20:00|35577.4|35557.4|35597.3|35577.3|35615.8|35595.8|35573.3|35553.3|716
1677594300000|2023-02-28 14:25:00|35597.4|35577.4|35619|35599|35623.1|35603.1|35589.1|35569.1|541
1677594600000|2023-02-28 14:30:00|35618.3|35598.3|35639.4|35619.4|35648.1|35628.1|35608.4|35588.4|730
1677594900000|2023-02-28 14:35:00|35639.2|35619.2|35660|35640|35665.9|35645.9|35628.9|35608.9|671
1677595200000|2023-02-28 14:40:00|35660.9|35640.9|35638.7|35618.7|35671|35651|35621.2|35601.2|785
1677595500000|2023-02-28 14:45:00|35638.2|35618.2|35546.3|35526.3|35638.2|35618.2|35534.7|35514.7|846
1677595800000|2023-02-28 14:50:00|35545.5|35525.5|35528.7|35508.7|35551.5|35531.5|35523.4|35503.4|701
1677596100000|2023-02-28 14:55:00|35528|35508|35490.2|35470.2|35541.3|35514.4|35479.5|35459.5|688
1677596400000|2023-02-28 15:00:00|35483.7|35463.7|35501.5|35481.5|35586.8|35495.2|35475.9|35425.9|914
1677596700000|2023-02-28 15:05:00|35502|35482|35502.8|35482.8|35502.9|35482.9|35471|35451|816
1677597000000|2023-02-28 15:10:00|35502.9|35482.9|35502.3|35482.3|35537.6|35517.6|35500.8|35480.8|763
1677597300000|2023-02-28 15:15:00|35502.2|35482.2|35518.4|35498.4|35530.7|35510.7|35501.5|35481.5|746
1677597600000|2023-02-28 15:20:00|35518.3|35498.3|35510.8|35490.8|35526.9|35506.9|35503|35483|652
1677597900000|2023-02-28 15:25:00|35510.7|35490.7|35518.4|35498.4|35523.7|35503.7|35481.9|35461.9|650
1677598200000|2023-02-28 15:30:00|35518.3|35498.3|35507.6|35487.6|35540.9|35520.9|35507.5|35487.5|668
1677598500000|2023-02-28 15:35:00|35505.7|35485.7|35560.1|35540.1|35560.4|35540.4|35503.8|35483.8|718
1677598800000|2023-02-28 15:40:00|35559.9|35539.9|35540|35520|35572.1|35552.1|35539.1|35519.1|762
1677599100000|2023-02-28 15:45:00|35537.4|35517.4|35589.6|35569.6|35603.2|35583.2|35532.7|35512.7|875
1677599400000|2023-02-28 15:50:00|35590.1|35570.1|35590.2|35570.2|35602.4|35582.4|35582.9|35562.9|824
1677599700000|2023-02-28 15:55:00|35591.7|35571.7|35765.5|35745.5|35766.8|35746.8|35591.7|35571.7|961
1677600000000|2023-02-28 16:00:00|35766.9|35746.9|35708.5|35688.5|35787.2|35767.2|35689.6|35669.6|883
1677600300000|2023-02-28 16:05:00|35708.4|35688.4|35659.5|35639.5|35712.2|35692.2|35633.6|35613.6|757
1677600600000|2023-02-28 16:10:00|35659.3|35639.3|35687.8|35667.8|35696.2|35676.2|35641|35621|686
1677600900000|2023-02-28 16:15:00|35687.9|35667.9|35689.6|35669.6|35713.1|35693.1|35665.7|35642.7|683
1677601200000|2023-02-28 16:20:00|35692.6|35672.6|35702.6|35682.6|35717.8|35697.8|35691.8|35671.8|618
1677601500000|2023-02-28 16:25:00|35702.8|35682.8|35679.7|35588.5|35732.9|35712.9|35611.2|35571.4|809
1677601800000|2023-02-28 16:30:00|35680.9|35588.8|35622.8|35602.8|35681.3|35616.2|35616|35566.1|740
1677602100000|2023-02-28 16:35:00|35622.5|35602.5|35622.4|35602.4|35626.6|35606.6|35604.1|35584.1|631
1677602400000|2023-02-28 16:40:00|35622.3|35602.3|35632.1|35612.1|35635.5|35615.5|35618.4|35598.4|492
1677602700000|2023-02-28 16:45:00|35632.4|35612.4|35640.5|35620.5|35645.7|35625.7|35632.4|35612.4|450
1677603000000|2023-02-28 16:50:00|35640.6|35620.6|35641.9|35621.9|35649|35629|35633.7|35613.7|449
1677603300000|2023-02-28 16:55:00|35641.8|35621.8|35720.1|35700.1|35723.7|35703.7|35640.3|35620.3|533
1677603600000|2023-02-28 17:00:00|35719.1|35699.1|35717|35697|35727.1|35707.1|35709|35689|459
1677603900000|2023-02-28 17:05:00|35716.9|35696.9|35713.9|35693.9|35727.8|35707.8|35713.4|35693.4|419
1677604200000|2023-02-28 17:10:00|35714|35694|35695.9|35675.9|35728.9|35694|35676.2|35656.2|476
1677604500000|2023-02-28 17:15:00|35696.1|35676.1|35699|35679|35703.2|35683.2|35688|35668|420
1677604800000|2023-02-28 17:20:00|35698.8|35678.8|35695.4|35675.4|35698.8|35678.8|35680|35660|492
1677605100000|2023-02-28 17:25:00|35695.3|35675.3|35691.3|35671.3|35701.7|35681.7|35689.6|35669.6|410
1677605400000|2023-02-28 17:30:00|35691.2|35671.2|35700.6|35680.6|35701.8|35681.8|35689.4|35669.4|325
1677605700000|2023-02-28 17:35:00|35697.6|35677.6|35702.7|35682.7|35713.9|35693.9|35693.9|35673.9|375
1677606000000|2023-02-28 17:40:00|35702.8|35682.8|35687.2|35667.2|35709.3|35689.3|35687.2|35667.2|427
1677606300000|2023-02-28 17:45:00|35687.1|35667.1|35684.9|35664.9|35712.2|35670|35678.2|35647.6|388
1677606600000|2023-02-28 17:50:00|35685.4|35665.4|35663.2|35643.2|35687.4|35667.4|35661.8|35641.8|478
1677606900000|2023-02-28 17:55:00|35665.1|35645.1|35670.2|35650.2|35674.1|35654.1|35657.3|35637.3|415
1677607200000|2023-02-28 18:00:00|35672.6|35652.6|35682|35662|35682.1|35662.1|35665.7|35645.7|362
1677607500000|2023-02-28 18:05:00|35682.4|35662.4|35695.9|35675.9|35697.1|35677.1|35682.3|35662.3|354
1677607800000|2023-02-28 18:10:00|35695.5|35675.5|35701.9|35681.9|35702.6|35682.6|35691.3|35671.3|330
1677608100000|2023-02-28 18:15:00|35701.7|35681.7|35680|35660|35701.7|35681.7|35655.3|35635.3|587
1677608400000|2023-02-28 18:20:00|35680.1|35660.1|35652.8|35632.8|35683|35663|35652.8|35632.8|381
1677608700000|2023-02-28 18:25:00|35652.7|35632.7|35657.4|35637.4|35665.4|35645.4|35651.1|35631.1|283
1677609000000|2023-02-28 18:30:00|35658.8|35638.8|35659.7|35639.7|35661.3|35641.3|35652.6|35632.6|307
1677609300000|2023-02-28 18:35:00|35659.6|35639.6|35659.4|35639.4|35665.3|35645.3|35656.6|35636.6|346
1677609600000|2023-02-28 18:40:00|35659.7|35639.7|35653.5|35633.5|35665.9|35645.9|35642.5|35622.5|374
1677609900000|2023-02-28 18:45:00|35653.4|35633.4|35650.2|35630.2|35655|35635|35643.4|35623.4|348
1677610200000|2023-02-28 18:50:00|35650.4|35630.4|35646.4|35626.4|35655.3|35635.3|35642.4|35622.4|370
1677610500000|2023-02-28 18:55:00|35646.3|35626.3|35686.2|35666.2|35696|35676|35644.4|35624.4|416
1677610800000|2023-02-28 19:00:00|35685.9|35665.9|35680.1|35660.1|35697.5|35677.5|35676.8|35656.8|444
1677611100000|2023-02-28 19:05:00|35680.2|35660.2|35690.8|35670.8|35697.6|35677.6|35679.7|35659.7|372
1677611400000|2023-02-28 19:10:00|35690.6|35670.6|35688.6|35668.6|35699|35679|35687.7|35667.7|306
1677611700000|2023-02-28 19:15:00|35688.7|35668.7|35698.3|35678.3|35699.1|35679.1|35687|35667|280
1677612000000|2023-02-28 19:20:00|35698.4|35678.4|35703.3|35683.3|35704.3|35684.3|35692.4|35672.4|325
1677612300000|2023-02-28 19:25:00|35703.4|35683.4|35706.7|35686.7|35711.8|35691.8|35701.7|35681.7|345
1677612600000|2023-02-28 19:30:00|35707.2|35687.2|35710.9|35690.9|35714.3|35694.3|35703.5|35683.5|324
1677612900000|2023-02-28 19:35:00|35710.8|35690.8|35705.3|35685.3|35711.5|35691.5|35704.2|35684.2|292
1677613200000|2023-02-28 19:40:00|35705.7|35685.7|35709.4|35689.4|35720.7|35700.7|35705.7|35685.7|336
1677613500000|2023-02-28 19:45:00|35709.1|35689.1|35700.8|35680.8|35709.7|35689.7|35697.6|35677.6|320
1677613800000|2023-02-28 19:50:00|35700.6|35680.6|35706.1|35686.1|35708|35688|35695.4|35675.4|353
1677614100000|2023-02-28 19:55:00|35706|35686|35717.7|35697.7|35721.2|35701.2|35706|35686|463
1677614400000|2023-02-28 20:00:00|35717.9|35697.9|35721.9|35701.9|35725.9|35705.9|35716.8|35696.8|433
1677614700000|2023-02-28 20:05:00|35722.4|35702.4|35718.2|35698.2|35724.2|35704.2|35715.4|35695.4|389
1677615000000|2023-02-28 20:10:00|35718.3|35698.3|35720.8|35700.8|35725.2|35705.2|35716.1|35696.1|356
1677615300000|2023-02-28 20:15:00|35721.5|35701.5|35718|35698|35723.3|35703.3|35715.6|35695.6|319
1677615600000|2023-02-28 20:20:00|35717.6|35697.6|35724.4|35704.4|35728.5|35708.5|35716.9|35696.9|285
1677615900000|2023-02-28 20:25:00|35724.5|35704.5|35724|35704|35728.1|35708.1|35722.4|35702.4|227
1677616200000|2023-02-28 20:30:00|35724.1|35704.1|35730.2|35710.2|35730.6|35710.6|35718.1|35698.1|302
1677616500000|2023-02-28 20:35:00|35730.1|35710.1|35723.1|35703.1|35731.4|35711.4|35723.1|35703.1|279
1677616800000|2023-02-28 20:40:00|35723.2|35703.2|35736.3|35716.3|35744.5|35724.5|35723.2|35703.2|365
1677617100000|2023-02-28 20:45:00|35735.3|35715.3|35776.6|35709.7|35789.9|35719.4|35735.3|35690.9|409
1677617400000|2023-02-28 20:50:00|35776.7|35710.2|35794.9|35715.3|35803|35724.4|35774.3|35703.4|364
1677617700000|2023-02-28 20:55:00|35794.4|35715|35818.5|35740.5|35829.2|35740.9|35785.6|35710.8|744
1677618000000|2023-02-28 21:00:00|35820.5|35740.8|35819.4|35746.9|35838.9|35752.4|35816.3|35733.9|478
1677618300000|2023-02-28 21:05:00|35818.2|35746|35828.7|35758.1|35842|35770.7|35818.2|35744.6|321
1677618600000|2023-02-28 21:10:00|35828.8|35758.2|35818.3|35745.3|35830.8|35760.2|35816.5|35739.5|298
1677618900000|2023-02-28 21:15:00|35818.5|35745.4|35807.3|35757.3|35818.5|35758.6|35804.7|35744.1|129
1677619200000|2023-02-28 21:20:00|35806.1|35756.1|35795.9|35775.9|35809.2|35778.2|35789.8|35755.7|208
1677619500000|2023-02-28 21:25:00|35796.1|35776.1|35801.7|35781.7|35803.7|35783.7|35794.4|35774.4|216
1677619800000|2023-02-28 21:30:00|35802|35782|35797.9|35777.9|35806.3|35786.3|35796.5|35776.5|172
1677620100000|2023-02-28 21:35:00|35796.7|35776.7|35797.3|35777.3|35800.7|35780.7|35794.1|35774.1|116
1677620400000|2023-02-28 21:40:00|35797.4|35777.4|35793.8|35773.8|35797.8|35777.8|35791.9|35771.9|174
1677620700000|2023-02-28 21:45:00|35792|35772|35814.3|35764.3|35828.5|35773.1|35791.6|35741.9|195
1677621000000|2023-02-28 21:50:00|35813.9|35763.9|35829.7|35749.2|35861|35763.9|35812.9|35729.8|450
1677621300000|2023-02-28 21:55:00|35830.3|35748.9|35843.3|35723.3|35855|35749.6|35830.3|35719.1|290
1677621600000|2023-02-28 22:00:00|35839.6|35719.6|35813.9|35693.9|35858.2|35738.2|35813.8|35693.8|58
1677621900000|2023-02-28 22:05:00|35814.1|35694.1|35813.4|35693.4|35816.1|35696.1|35812.4|35692.4|84
1677622200000|2023-02-28 22:10:00|35813.2|35693.2|35811.3|35691.3|35813.5|35693.5|35800.6|35680.6|50
1677622500000|2023-02-28 22:15:00|35811.2|35691.2|35808.2|35688.2|35811.2|35691.2|35807.3|35687.3|51
1677622800000|2023-02-28 22:20:00|35808.6|35688.6|35809.9|35689.9|35810.1|35690.1|35808.1|35688.1|25
1677623100000|2023-02-28 22:25:00|35809.8|35689.8|35807.8|35687.8|35810.4|35690.4|35806.5|35686.5|33
1677623400000|2023-02-28 22:30:00|35807.7|35687.7|35806.7|35686.7|35812.6|35692.6|35805.4|35685.4|249
1677623700000|2023-02-28 22:35:00|35806.4|35686.4|35808.7|35688.7|35812.2|35692.2|35802.5|35682.5|358
1677624000000|2023-02-28 22:40:00|35808.8|35688.8|35806.2|35686.2|35813.2|35693.2|35801.9|35681.9|581
1677624300000|2023-02-28 22:45:00|35805.5|35685.5|35805.5|35685.5|35811.4|35691.4|35804.6|35684.6|918
1677624600000|2023-02-28 22:50:00|35805.6|35685.6|35806.7|35686.7|35811.7|35691.7|35803.9|35683.9|723
1677624900000|2023-02-28 22:55:00|35805.9|35685.9|35802.5|35682.5|35815.1|35695.1|35802.2|35682.2|125
1677625200000|2023-02-28 23:00:00|35802.2|35682.2|35814.3|35694.3|35817.9|35697.9|35795.2|35675.2|355
1677625500000|2023-02-28 23:05:00|35814.4|35694.4|35810.9|35690.9|35817.4|35697.4|35805.8|35685.8|144
1677625800000|2023-02-28 23:10:00|35810.8|35690.8|35809.3|35689.3|35815.1|35695.1|35808.3|35688.3|101
1677626100000|2023-02-28 23:15:00|35809.4|35689.4|35813.6|35693.6|35818.5|35698.5|35808.3|35688.3|195
1677626400000|2023-02-28 23:20:00|35813.8|35693.8|35810.3|35690.3|35814.5|35694.5|35809.4|35689.4|193
1677626700000|2023-02-28 23:25:00|35810.2|35690.2|35814.2|35694.2|35814.8|35694.8|35809.8|35689.8|233
1677627000000|2023-02-28 23:30:00|35814.3|35694.3|35819.8|35699.8|35820.6|35700.6|35813.2|35693.2|174
1677627300000|2023-02-28 23:35:00|35819.7|35699.7|35815.5|35695.5|35820.6|35700.6|35815.1|35695.1|184
1677627600000|2023-02-28 23:40:00|35815.7|35695.7|35818.4|35698.4|35820.2|35700.2|35815.4|35695.4|161
1677627900000|2023-02-28 23:45:00|35818.5|35698.5|35818.1|35698.1|35828.3|35708.3|35812.7|35692.7|318
1677628200000|2023-02-28 23:50:00|35818.2|35698.2|35825.5|35705.5|35825.6|35705.6|35816|35696|210
1677628500000|2023-02-28 23:55:00|35825.4|35705.4|35821.2|35701.2|35826.5|35706.5|35820.6|35700.6|259
1677628800000|2023-03-01 00:00:00|35823.3|35703.3|35833|35713|35835.7|35715.7|35819.1|35699.1|387
1677629100000|2023-03-01 00:05:00|35833.1|35713.1|35882.1|35762.1|35883.9|35774.5|35832.1|35712.1|286
1677629400000|2023-03-01 00:10:00|35881.9|35761.9|35887.5|35770.1|35895.9|35776.5|35881|35761.9|325
1677629700000|2023-03-01 00:15:00|35886.8|35770.2|35891.7|35772.1|35893.3|35776.9|35882.5|35763.4|418
1677630000000|2023-03-01 00:20:00|35891.8|35772.3|35893.8|35777.3|35899.2|35780.4|35886.7|35771.6|357
1677630300000|2023-03-01 00:25:00|35894.1|35777.2|35877.4|35757.4|35897.6|35778.9|35868.6|35748.6|295
1677630600000|2023-03-01 00:30:00|35877.6|35757.6|35886.1|35766.1|35886.4|35766.4|35869.7|35749.7|474
1677630900000|2023-03-01 00:35:00|35886.2|35766.2|35887.3|35790|35895|35791.9|35864.5|35744.5|470
1677631200000|2023-03-01 00:40:00|35887.4|35790.1|35894.6|35800|35894.7|35800|35883.3|35786.7|449
1677631500000|2023-03-01 00:45:00|35893.9|35799.8|35888.7|35796.3|35893.9|35799.8|35886.5|35792.1|418
1677631800000|2023-03-01 00:50:00|35889|35796.5|35883.6|35792.4|35892.5|35798.8|35879.3|35790.3|454
1677632100000|2023-03-01 00:55:00|35882|35792.3|35874|35761.3|35884.6|35792.9|35868|35753.2|457
1677632400000|2023-03-01 01:00:00|35873.5|35761.4|35875.2|35762.1|35879.7|35769.5|35869.7|35761.1|509
1677632700000|2023-03-01 01:05:00|35875.3|35762.2|35859.3|35756.3|35877.2|35766|35856.9|35751|491
1677633000000|2023-03-01 01:10:00|35859.2|35756.2|35860.7|35743.5|35868.6|35759.2|35855.1|35743.3|457
1677633300000|2023-03-01 01:15:00|35860.6|35743.2|35855.3|35743.9|35862.9|35752.9|35849|35737.9|468
1677633600000|2023-03-01 01:20:00|35854.4|35743.4|35847.3|35747.8|35855.7|35748.1|35846.3|35740.3|370
1677633900000|2023-03-01 01:25:00|35847.5|35747.9|35858|35738|35860|35747.9|35847.5|35736.6|360
1677634200000|2023-03-01 01:30:00|35857.9|35737.9|35832.9|35712.9|35857.9|35737.9|35824.1|35706.1|665
1677634500000|2023-03-01 01:35:00|35833.4|35713.4|35843.1|35723.2|35850.4|35736.9|35832.6|35712.6|550
1677634800000|2023-03-01 01:40:00|35843|35723.1|35843|35724.5|35851.5|35731.5|35837.6|35717.6|476
1677635100000|2023-03-01 01:45:00|35843.5|35724.7|35837.3|35717.3|35843.5|35724.7|35831.4|35711.4|389
1677635400000|2023-03-01 01:50:00|35837.4|35717.4|35817.3|35697.3|35837.9|35718|35812.7|35692.7|592
1677635700000|2023-03-01 01:55:00|35816.6|35696.6|35815.5|35695.5|35820.4|35700.4|35809.9|35690.5|572
1677636000000|2023-03-01 02:00:00|35814.9|35694.9|35802.3|35696.8|35816.7|35705.1|35792|35691.5|657
1677636300000|2023-03-01 02:05:00|35802.2|35696.6|35800.9|35692.3|35808.7|35696.8|35794.4|35687.9|359
1677636600000|2023-03-01 02:10:00|35801|35692.4|35796.4|35686.9|35801|35694.9|35787.4|35680.5|446
1677636900000|2023-03-01 02:15:00|35796.5|35687|35796.5|35695.1|35803.6|35696.3|35791.6|35684.5|365
1677637200000|2023-03-01 02:20:00|35796.7|35695|35802.3|35694.3|35803.3|35697.5|35795.6|35691|313
1677637500000|2023-03-01 02:25:00|35802.4|35694.4|35797.8|35696.6|35807.3|35697.6|35793.2|35686.7|330
1677637800000|2023-03-01 02:30:00|35797.9|35696.7|35804.8|35696.6|35808.3|35702|35795.5|35692.7|420
1677638100000|2023-03-01 02:35:00|35804.7|35696.5|35799.4|35698.3|35806.3|35699|35792.5|35685|368
1677638400000|2023-03-01 02:40:00|35799.9|35698.4|35797|35695.6|35814.1|35701.3|35797|35689.6|312
1677638700000|2023-03-01 02:45:00|35796.7|35695.7|35801.8|35692.9|35804.2|35697.3|35795.7|35691.3|313
1677639000000|2023-03-01 02:50:00|35801.7|35692.8|35798.9|35698.1|35808.9|35703.2|35796.4|35692.7|317
1677639300000|2023-03-01 02:55:00|35799.4|35698.4|35801.8|35697.6|35812.4|35700.2|35793.5|35691.8|282
1677639600000|2023-03-01 03:00:00|35801.9|35697.9|35800.8|35693.1|35808.2|35704.7|35795.6|35692.5|308
1677639900000|2023-03-01 03:05:00|35800.2|35692.9|35786.3|35679|35811.6|35695.3|35783.3|35676.8|502
1677640200000|2023-03-01 03:10:00|35786.5|35679.6|35786|35683.4|35794.7|35684.7|35779.9|35670|758
1677640500000|2023-03-01 03:15:00|35787.9|35683.1|35791.4|35680|35798.5|35686.8|35778.3|35674.1|757
1677640800000|2023-03-01 03:20:00|35791.5|35680.1|35755.9|35657.6|35795|35685.5|35753.5|35656.4|597
1677641100000|2023-03-01 03:25:00|35756|35657.8|35736.5|35625.9|35757|35658.3|35730.3|35624.5|483
1677641400000|2023-03-01 03:30:00|35736.6|35626|35731.5|35629.3|35742.8|35631.4|35731|35621.9|432
1677641700000|2023-03-01 03:35:00|35731.7|35629.1|35734.2|35624.2|35743|35630.6|35730|35622.3|273
1677642000000|2023-03-01 03:40:00|35734.3|35624.5|35729.2|35627|35736.8|35629.6|35728.2|35624|309
1677642300000|2023-03-01 03:45:00|35729.3|35627.1|35732.3|35629.9|35740|35630.4|35728.1|35619.8|322
1677642600000|2023-03-01 03:50:00|35732.4|35630|35732.6|35632.9|35743.5|35633.4|35727.3|35622.9|368
1677642900000|2023-03-01 03:55:00|35732.3|35632.7|35736.3|35634.1|35741|35638.1|35732.2|35629.6|352
1677643200000|2023-03-01 04:00:00|35734.9|35634.2|35739.2|35631.3|35739.7|35635.8|35729.1|35627.5|415
1677643500000|2023-03-01 04:05:00|35739.3|35631.2|35738.8|35636|35750.7|35639|35734.9|35625.9|310
1677643800000|2023-03-01 04:10:00|35738.6|35635.9|35747.8|35639.5|35754.5|35644.3|35737.7|35627.2|379
1677644100000|2023-03-01 04:15:00|35747.6|35639.4|35747.4|35646.2|35757.7|35646.2|35742.2|35628.6|321
1677644400000|2023-03-01 04:20:00|35742.5|35642.7|35748.2|35647|35754.7|35650.6|35742.5|35641.3|391
1677644700000|2023-03-01 04:25:00|35748.3|35646.9|35756.8|35639.3|35758.1|35647.5|35743.3|35637.5|283
1677645000000|2023-03-01 04:30:00|35756.9|35639.4|35747.4|35646|35758.2|35648.9|35742.3|35638.2|376
1677645300000|2023-03-01 04:35:00|35747.3|35645.9|35751.2|35642.9|35756.8|35646|35741.5|35632.4|297
1677645600000|2023-03-01 04:40:00|35751.3|35643|35748.3|35646.7|35756.8|35646.7|35743.1|35636.6|306
1677645900000|2023-03-01 04:45:00|35748.2|35646.6|35751.1|35643.1|35758.2|35648.2|35746.9|35638|399
1677646200000|2023-03-01 04:50:00|35751|35642.9|35752.7|35647.2|35758.1|35647.2|35739.8|35637.8|344
1677646500000|2023-03-01 04:55:00|35752.6|35647.3|35750.9|35646.1|35755.2|35648.3|35749.1|35642.3|334
1677646800000|2023-03-01 05:00:00|35751|35646.3|35740.4|35638.5|35751.7|35646.6|35739.1|35631.3|373
1677647100000|2023-03-01 05:05:00|35739.8|35638.3|35748.5|35640.5|35753.2|35643.3|35739.5|35634.2|322
1677647400000|2023-03-01 05:10:00|35748.4|35640.3|35740.8|35636.7|35753.9|35646.7|35739.7|35634.2|324
1677647700000|2023-03-01 05:15:00|35740.7|35636.8|35739.3|35630.8|35740.8|35636.8|35731.9|35628.9|428
1677648000000|2023-03-01 05:20:00|35738.9|35630.6|35740.2|35630.6|35749.9|35640.5|35733.8|35625.1|444
1677648300000|2023-03-01 05:25:00|35740.1|35630.5|35730.7|35629.2|35744.8|35634.5|35726.7|35622.6|340
1677648600000|2023-03-01 05:30:00|35730.6|35628.9|35728.8|35641.1|35739.5|35645.7|35722.8|35625.6|451
1677648900000|2023-03-01 05:35:00|35728.1|35641.2|35727.9|35644.1|35732.3|35644.7|35725.3|35639.1|354
1677649200000|2023-03-01 05:40:00|35728.4|35644|35728.1|35644.6|35733.9|35646.7|35726.9|35641.1|297
1677649500000|2023-03-01 05:45:00|35728.6|35644.5|35737.5|35650.5|35743.2|35657.3|35727.4|35639.8|344
1677649800000|2023-03-01 05:50:00|35737.4|35650.4|35735.1|35650|35743.1|35652.4|35733.9|35646.9|253
1677650100000|2023-03-01 05:55:00|35735.7|35649.3|35733.3|35645.1|35739|35651.5|35729.5|35641.3|457
1677650400000|2023-03-01 06:00:00|35733.4|35640.5|35727.5|35647.6|35742|35660.7|35717.3|35640.5|508
1677650700000|2023-03-01 06:05:00|35728|35647.3|35727.2|35648.8|35728.9|35654|35719|35645.6|352
1677651000000|2023-03-01 06:10:00|35726.7|35648.6|35710.4|35641|35726.8|35653.7|35703.5|35638.9|368
1677651300000|2023-03-01 06:15:00|35710.3|35640.9|35709.3|35637.5|35727.7|35659.4|35707.7|35634.7|418
1677651600000|2023-03-01 06:20:00|35708.5|35636.7|35690|35615.8|35710.3|35648.1|35689.3|35614.5|457
1677651900000|2023-03-01 06:25:00|35690.4|35614|35681.3|35602|35690.7|35622.5|35668.2|35596|549
1677652200000|2023-03-01 06:30:00|35682|35602.5|35662|35612|35683.5|35617.3|35660|35595.4|567
1677652500000|2023-03-01 06:35:00|35661.8|35611.8|35672.6|35593.2|35676.1|35612.2|35653.2|35586.8|669
1677652800000|2023-03-01 06:40:00|35672.5|35592.6|35669.9|35591.8|35678.8|35602.5|35669|35590.5|507
1677653100000|2023-03-01 06:45:00|35669.3|35591.7|35647.1|35565.8|35681.2|35597.8|35647.1|35564.1|575
1677653400000|2023-03-01 06:50:00|35647.2|35565.7|35636.5|35555.5|35658|35565.9|35630.6|35548.1|575
1677653700000|2023-03-01 06:55:00|35636.4|35555.2|35665.3|35561|35665.3|35566.9|35631.3|35545.6|565
1677654000000|2023-03-01 07:00:00|35660.4|35562.3|35700.9|35619.4|35710.9|35624.7|35655.2|35560.2|747
1677654300000|2023-03-01 07:05:00|35700.8|35619.8|35717.8|35639.7|35718.3|35644.5|35684.9|35613.4|652
1677654600000|2023-03-01 07:10:00|35718.1|35641.5|35719.9|35654.8|35725.9|35674.7|35693.7|35623.5|756
1677654900000|2023-03-01 07:15:00|35719.5|35653.7|35669.8|35594.4|35720.6|35654.8|35666.7|35592.6|599
1677655200000|2023-03-01 07:20:00|35670|35597.9|35651|35570.9|35672.6|35599.4|35637.6|35554.3|631
1677655500000|2023-03-01 07:25:00|35650.7|35574.4|35653.5|35548.6|35667.9|35586.5|35633.5|35540.2|647
1677655800000|2023-03-01 07:30:00|35653.4|35548.3|35653.4|35566.4|35687.6|35606.3|35629.5|35546.8|708
1677656100000|2023-03-01 07:35:00|35648.2|35565.2|35672.8|35604|35678.2|35610.4|35642.9|35559.4|704
1677656400000|2023-03-01 07:40:00|35672.7|35603.9|35661.6|35595.8|35677.6|35620|35649.2|35578.9|588
1677656700000|2023-03-01 07:45:00|35661.7|35597|35624.6|35574.6|35662.1|35599.4|35606.2|35550.7|654
1677657000000|2023-03-01 07:50:00|35624.7|35574.7|35539.2|35489.2|35628.2|35578.2|35539.1|35475.4|728
1677657300000|2023-03-01 07:55:00|35539.9|35489.9|35498.3|35394.6|35552.3|35494.6|35486.1|35385.6|956
1677657600000|2023-03-01 08:00:00|35498.9|35396.3|35478.5|35458.5|35515.1|35469.9|35445.7|35377|919
1677657900000|2023-03-01 08:05:00|35477.5|35457.5|35481|35461|35494.8|35474.8|35469.1|35449.1|667
1677658200000|2023-03-01 08:10:00|35482|35462|35393.4|35330.3|35482.1|35462.1|35371.4|35292.1|906
1677658500000|2023-03-01 08:15:00|35394.5|35330.2|35405.9|35385.9|35433.5|35390.8|35343.8|35283.8|808
1677658800000|2023-03-01 08:20:00|35404.3|35384.3|35401.4|35381.4|35422.6|35402.6|35388|35368|739
1677659100000|2023-03-01 08:25:00|35400.8|35380.8|35355|35335|35402.5|35382.5|35337|35317|797
1677659400000|2023-03-01 08:30:00|35356.2|35336.2|35331.8|35311.8|35358.9|35338.9|35322.2|35302.2|730
1677659700000|2023-03-01 08:35:00|35333.8|35313.8|35356.8|35336.8|35361.1|35341.1|35332.3|35312.3|666
1677660000000|2023-03-01 08:40:00|35357.2|35337.2|35394.7|35374.7|35395.9|35375.9|35354.4|35334.4|664
1677660300000|2023-03-01 08:45:00|35394.9|35374.9|35383.5|35363.5|35410.9|35390.9|35377.4|35357.4|635
1677660600000|2023-03-01 08:50:00|35383.8|35363.8|35394.5|35322.9|35394.5|35365.6|35353.8|35322.9|609
1677660900000|2023-03-01 08:55:00|35394.2|35324.9|35350.9|35330.9|35453.7|35345.9|35348|35318|804
1677661200000|2023-03-01 09:00:00|35350.6|35330.6|35302.4|35282.4|35362|35342|35282.9|35262.9|812
1677661500000|2023-03-01 09:05:00|35300.9|35280.9|35322.5|35302.5|35336.3|35316.3|35296.4|35276.4|766
1677661800000|2023-03-01 09:10:00|35323.3|35303.3|35335.7|35315.7|35338.7|35318.7|35315.3|35295.3|624
1677662100000|2023-03-01 09:15:00|35335.8|35315.8|35359|35339|35384.8|35348.2|35334.6|35314.6|663
1677662400000|2023-03-01 09:20:00|35359.2|35339.2|35353.6|35333.6|35386.1|35366.1|35347.2|35327.2|702
1677662700000|2023-03-01 09:25:00|35355.1|35335.1|35357|35337|35364.7|35344.7|35350.4|35330.4|506
1677663000000|2023-03-01 09:30:00|35356.3|35336.3|35337.3|35317.3|35373.1|35339.9|35329.6|35309.6|635
1677663300000|2023-03-01 09:35:00|35337.2|35317.2|35335.6|35315.6|35349.9|35329.9|35331.8|35311.8|544
1677663600000|2023-03-01 09:40:00|35336.7|35316.7|35339.6|35319.6|35347.5|35327.5|35332.7|35312.7|567
1677663900000|2023-03-01 09:45:00|35338.8|35318.8|35366.3|35346.3|35373.9|35353.9|35337|35317|624
1677664200000|2023-03-01 09:50:00|35366.2|35346.2|35349.5|35329.5|35366.2|35346.2|35349.4|35329.4|467
1677664500000|2023-03-01 09:55:00|35349.3|35329.3|35360.8|35340.8|35365.5|35345.5|35349.1|35329.1|540
1677664800000|2023-03-01 10:00:00|35361.3|35341.3|35271.7|35251.7|35369.7|35349.7|35258.1|35238.1|678
1677665100000|2023-03-01 10:05:00|35271.8|35251.8|35276.7|35256.7|35281|35261|35257.9|35237.9|674
1677665400000|2023-03-01 10:10:00|35276.8|35256.8|35243.5|35223.5|35279.3|35259.3|35240.4|35220.4|742
1677665700000|2023-03-01 10:15:00|35243.6|35223.6|35218.2|35198.2|35247|35227|35215.2|35195.2|603
1677666000000|2023-03-01 10:20:00|35217|35197|35146.6|35126.6|35219.4|35199.4|35137.2|35117.2|640
1677666300000|2023-03-01 10:25:00|35146.7|35126.7|35120.9|35100.9|35206.1|35164.1|35114.4|35094.4|746
1677666600000|2023-03-01 10:30:00|35122.2|35102.2|35202.8|35182.8|35202.8|35182.8|35119.8|35099.8|795
1677666900000|2023-03-01 10:35:00|35203.8|35183.8|35192.6|35172.6|35217.7|35197.7|35179.4|35159.4|747
1677667200000|2023-03-01 10:40:00|35192.5|35172.5|35218.4|35198.4|35220.7|35200.7|35183.8|35163.8|636
1677667500000|2023-03-01 10:45:00|35218.8|35198.8|35240.3|35220.3|35247.2|35227.2|35209.1|35189.1|630
1677667800000|2023-03-01 10:50:00|35240.4|35220.4|35196.7|35176.7|35245.2|35225.2|35165.3|35145.3|659
1677668100000|2023-03-01 10:55:00|35197|35177|35123.2|35103.2|35197|35177|35118.4|35098.4|694
1677668400000|2023-03-01 11:00:00|35122.9|35102.9|35106.7|35086.7|35158.3|35115.7|35093.2|35073.2|666
1677668700000|2023-03-01 11:05:00|35107.3|35087.3|35136.9|35116.9|35139.2|35119.2|35099.3|35079.3|562
1677669000000|2023-03-01 11:10:00|35137.2|35117.2|35155.5|35135.5|35161.8|35141.8|35129.8|35109.8|539
1677669300000|2023-03-01 11:15:00|35155.4|35135.4|35180.2|35160.2|35182.8|35162.8|35141.3|35121.3|584
1677669600000|2023-03-01 11:20:00|35180.5|35160.5|35191.2|35171.2|35214.9|35194.9|35179.9|35159.9|651
1677669900000|2023-03-01 11:25:00|35192.1|35172.1|35179.6|35159.6|35216.8|35196.8|35173.9|35153.9|778
1677670200000|2023-03-01 11:30:00|35178.4|35158.4|35169.2|35149.2|35183.8|35163.8|35164.3|35144.3|600
1677670500000|2023-03-01 11:35:00|35169.3|35149.3|35137.1|35117.1|35169.3|35149.3|35128.8|35108.8|646
1677670800000|2023-03-01 11:40:00|35137.3|35117.3|35141.1|35121.1|35147.9|35127.9|35129.7|35109.7|623
1677671100000|2023-03-01 11:45:00|35140.3|35120.3|35122.8|35102.8|35142.9|35122.9|35118.9|35098.9|621
1677671400000|2023-03-01 11:50:00|35122.5|35102.5|35133.5|35113.5|35140.2|35120.2|35108.9|35088.9|617
1677671700000|2023-03-01 11:55:00|35133.6|35113.6|35122.7|35102.7|35136.2|35116.2|35119.4|35099.4|472
1677672000000|2023-03-01 12:00:00|35122.8|35102.8|35092|35072|35142|35122|35090.3|35070.3|497
1677672300000|2023-03-01 12:05:00|35091.7|35071.7|35052|35032|35093.5|35073.5|35052|35032|529
1677672600000|2023-03-01 12:10:00|35051.8|35031.8|35043.7|35023.7|35051.8|35031.8|34998.9|34978.9|677
1677672900000|2023-03-01 12:15:00|35043.4|35023.4|35058.1|35038.1|35065.7|35045.7|35036|35016|570
1677673200000|2023-03-01 12:20:00|35057.7|35037.7|35072.7|35052.7|35080.1|35060.1|35049.2|35029.2|660
1677673500000|2023-03-01 12:25:00|35072.8|35052.8|35038.3|35018.3|35088.5|35068.5|35026.6|35006.6|798
1677673800000|2023-03-01 12:30:00|35039.7|35019.7|35030.7|35010.7|35045.5|35025.5|35022.5|35002.5|641
1677674100000|2023-03-01 12:35:00|35030.3|35010.3|35022.8|35002.8|35061.9|35041.9|35022.8|35002.8|512
1677674400000|2023-03-01 12:40:00|35022.9|35002.9|35017.2|34997.2|35027.3|35007.3|35009|34989|545
1677674700000|2023-03-01 12:45:00|35017.1|34997.1|34988|34968|35027.7|35007.7|34986.5|34966.5|536
1677675000000|2023-03-01 12:50:00|34987.9|34967.9|34987.6|34967.6|34998.1|34978.1|34974|34954|565
1677675300000|2023-03-01 12:55:00|34987|34967|34979.9|34959.9|34993.2|34973.2|34974.8|34954.8|613
1677675600000|2023-03-01 13:00:00|34980|34960|35001.9|34981.9|35015|34995|34960.9|34940.9|671
1677675900000|2023-03-01 13:05:00|35001.5|34981.5|34989.5|34969.5|35031.1|35011.1|34983.4|34963.4|637
1677676200000|2023-03-01 13:10:00|34989.1|34969.1|34980.6|34960.6|35017.4|34997.4|34959.5|34939.5|617
1677676500000|2023-03-01 13:15:00|34980.4|34960.4|34976.9|34956.9|34985.6|34965.6|34966.4|34946.4|542
1677676800000|2023-03-01 13:20:00|34978.4|34958.4|35085.9|35065.9|35107.6|35087.6|34976.5|34956.5|672
1677677100000|2023-03-01 13:25:00|35084.9|35064.9|35087.2|35067.2|35144.1|35124.1|35059.1|35039.1|748
1677677400000|2023-03-01 13:30:00|35089.2|35069.2|35161.9|35141.9|35173|35153|35088.7|35068.7|742
1677677700000|2023-03-01 13:35:00|35162.4|35142.4|35108.7|35088.7|35162.4|35142.4|35088.8|35068.8|698
1677678000000|2023-03-01 13:40:00|35108.9|35088.9|35104.4|35084.4|35123.2|35103.2|35073.9|35053.9|700
1677678300000|2023-03-01 13:45:00|35104.3|35084.3|35080.6|35060.6|35124|35104|35077.9|35057.9|716
1677678600000|2023-03-01 13:50:00|35080.7|35060.7|35050.8|35030.8|35092.2|35072.2|35050.5|35030.5|813
1677678900000|2023-03-01 13:55:00|35051.1|35031.1|35064|35044|35072.1|35052.1|35043.9|35023.9|620
1677679200000|2023-03-01 14:00:00|35065|35045|35070.9|35050.9|35076.3|35056.3|35061|35041|551
1677679500000|2023-03-01 14:05:00|35071|35051|35073.9|35053.9|35105.9|35085.9|35070.6|35050.6|656
1677679800000|2023-03-01 14:10:00|35073.5|35053.5|35057.5|35037.5|35083.5|35063.5|35048.2|35028.2|557
1677680100000|2023-03-01 14:15:00|35057.9|35037.9|35085.2|35065.2|35090.7|35070.7|35050.6|35030.6|642
1677680400000|2023-03-01 14:20:00|35085.4|35065.4|35045.7|35025.7|35119.7|35099.7|35041|35021|726
1677680700000|2023-03-01 14:25:00|35044.8|35024.8|35052.9|35032.9|35076|35056|35025.1|35005.1|818
1677681000000|2023-03-01 14:30:00|35051.3|35031.3|35033.8|35013.8|35148.2|35065|35012.4|34992.4|841
1677681300000|2023-03-01 14:35:00|35033.6|35013.6|35031.5|35011.5|35056.2|35036.2|35017.5|34997.5|817
1677681600000|2023-03-01 14:40:00|35032.2|35012.2|35203.7|35083.7|35203.7|35083.7|35032.2|35011.6|794
1677681900000|2023-03-01 14:45:00|35198|35078|35054.3|35034.3|35205.8|35085.8|35045|35010.2|900
1677682200000|2023-03-01 14:50:00|35055.7|35035.7|35083.5|35063.5|35090|35070|35049.4|35029.4|806
1677682500000|2023-03-01 14:55:00|35082.2|35062.2|35137.5|35017.5|35137.6|35088.5|35050.2|35017.5|841
1677682800000|2023-03-01 15:00:00|35112.8|34992.8|35091.5|35071.5|35139.9|35092.4|35069.6|34984.3|1092
1677683100000|2023-03-01 15:05:00|35092.5|35072.5|35143.5|35123.5|35184.3|35164.3|35089.4|35069.4|1037
1677683400000|2023-03-01 15:10:00|35143.9|35123.9|35103.7|35083.7|35184|35164|35096|35076|986
1677683700000|2023-03-01 15:15:00|35104.6|35084.6|35093.3|35073.3|35110|35090|35066.3|35046.3|896
1677684000000|2023-03-01 15:20:00|35091.5|35071.5|35060.6|35040.6|35100.5|35080.5|35046|35026|818
1677684300000|2023-03-01 15:25:00|35060.7|35040.7|35097.2|35077.2|35101.3|35081.3|35056.8|35036.8|806
1677684600000|2023-03-01 15:30:00|35097.9|35077.9|35063|35043|35112.3|35092.3|35052.2|35032.2|813
1677684900000|2023-03-01 15:35:00|35063.1|35043.1|35007.4|34987.4|35063.7|35043.7|34982.8|34962.8|781
1677685200000|2023-03-01 15:40:00|35008.2|34988.2|35012.5|34992.5|35017.3|34997.3|34995.7|34975.7|747
1677685500000|2023-03-01 15:45:00|35012.2|34992.2|35014.8|34994.8|35036|35016|34979.1|34959.1|814
1677685800000|2023-03-01 15:50:00|35011.6|34991.6|35024.8|35004.8|35027.7|35007.7|34990.9|34970.9|833
1677686100000|2023-03-01 15:55:00|35025.3|35005.3|34990.9|34970.9|35068.4|35048.4|34978.3|34958.3|807
1677686400000|2023-03-01 16:00:00|34990.7|34970.7|34997.7|34977.7|35015.1|34995.1|34964.5|34944.5|870
1677686700000|2023-03-01 16:05:00|34997.8|34977.8|35039.1|35019.1|35054.7|35034.7|34977.9|34957.9|802
1677687000000|2023-03-01 16:10:00|35039.2|35019.2|35056.8|35036.8|35073.8|35053.8|35038.1|35018.1|626
1677687300000|2023-03-01 16:15:00|35056.4|35036.4|35054|35034|35064.2|35044.2|35041|35021|541
1677687600000|2023-03-01 16:20:00|35054.2|35034.2|35039.3|35019.3|35085.5|35065.5|35034.2|35014.2|648
1677687900000|2023-03-01 16:25:00|35038.9|35018.9|34980.9|34930.9|35043.1|35023.1|34973.4|34929.8|665
1677688200000|2023-03-01 16:30:00|34983.2|34933.2|34999.3|34979.3|35001.3|34981.3|34961.5|34928.1|583
1677688500000|2023-03-01 16:35:00|34999.2|34979.2|35016.4|34996.4|35027|35007|34988.2|34968.2|619
1677688800000|2023-03-01 16:40:00|35016.5|34996.5|35010.6|34990.6|35017.7|34997.7|35000.7|34980.7|651
1677689100000|2023-03-01 16:45:00|35011.2|34991.2|35001.6|34981.6|35031.4|35011.4|34984.5|34964.5|727
1677689400000|2023-03-01 16:50:00|35001.5|34981.5|34996.9|34976.9|35003.2|34983.2|34978.7|34958.7|634
1677689700000|2023-03-01 16:55:00|34996.6|34976.6|34946|34926|34996.6|34976.6|34935.5|34915.5|623
1677690000000|2023-03-01 17:00:00|34944.5|34924.5|34938.9|34918.9|34944.8|34924.8|34919.4|34899.4|715
1677690300000|2023-03-01 17:05:00|34939.6|34919.6|34918.8|34898.8|34942|34922|34918.1|34898.1|710
1677690600000|2023-03-01 17:10:00|34919.4|34899.4|34918|34898|34926.7|34906.7|34917.2|34897.2|707
1677690900000|2023-03-01 17:15:00|34918.1|34898.1|34921.8|34901.8|34923.8|34903.8|34915.4|34895.4|587
1677691200000|2023-03-01 17:20:00|34921.9|34901.9|34935.6|34915.6|34935.6|34915.6|34919.4|34899.4|627
1677691500000|2023-03-01 17:25:00|34935.8|34915.8|34936.4|34916.4|34940.5|34920.5|34924.4|34904.4|548
1677691800000|2023-03-01 17:30:00|34936.1|34916.1|34925.5|34905.5|34936.1|34916.1|34912.1|34892.1|614
1677692100000|2023-03-01 17:35:00|34925.4|34905.4|34962.4|34942.4|35000.3|34947|34920.7|34900.7|637
1677692400000|2023-03-01 17:40:00|34963.2|34943.2|34962.1|34942.1|34971.9|34951.9|34950.2|34930.2|422
1677692700000|2023-03-01 17:45:00|34962.5|34942.5|34968.3|34948.3|34975.3|34955.3|34955.9|34935.9|488
1677693000000|2023-03-01 17:50:00|34968.4|34948.4|34968.8|34948.8|34970.9|34950.9|34958.2|34938.2|391
1677693300000|2023-03-01 17:55:00|34968.7|34948.7|35001.5|34981.5|35003.5|34983.5|34967.4|34947.4|405
1677693600000|2023-03-01 18:00:00|35001.6|34981.6|35015.6|34995.6|35040.2|35020.2|34992.2|34972.2|463
1677693900000|2023-03-01 18:05:00|35015.5|34995.5|35016.2|34996.2|35021.2|35001.2|35008.9|34988.9|334
1677694200000|2023-03-01 18:10:00|35016.3|34996.3|35012.6|34992.6|35021.2|35001.2|35010.4|34990.4|271
1677694500000|2023-03-01 18:15:00|35012.8|34992.8|35014.8|34994.8|35021.4|35001.4|35012.8|34992.8|287
1677694800000|2023-03-01 18:20:00|35015.1|34995.1|35034.8|35014.8|35037.6|35017.6|35015.1|34995.1|282
1677695100000|2023-03-01 18:25:00|35034.4|35014.4|35031.4|35011.4|35036.6|35016.6|35026.5|35006.5|274
1677695400000|2023-03-01 18:30:00|35031.3|35011.3|35010.5|34990.5|35041.8|35021.8|35006|34986|284
1677695700000|2023-03-01 18:35:00|35010.4|34990.4|34983.9|34963.9|35019.4|34990.7|34978.1|34947.9|407
1677696000000|2023-03-01 18:40:00|34983.8|34963.8|35029.2|35009.2|35029.4|35009.4|34983.4|34963.4|267
1677696300000|2023-03-01 18:45:00|35029.3|35009.3|35030.7|35010.7|35038.7|35018.7|35027.2|35007.2|338
1677696600000|2023-03-01 18:50:00|35031.3|35011.3|35035.2|35015.2|35036.7|35016.7|35031.1|35011.1|257
1677696900000|2023-03-01 18:55:00|35035.3|35015.3|35043.5|35023.5|35054|35034|35034.9|35014.9|235
1677697200000|2023-03-01 19:00:00|35043.7|35023.7|35064.5|35044.5|35064.9|35044.9|35043.3|35023.3|295
1677697500000|2023-03-01 19:05:00|35064.4|35044.4|35056.5|35036.5|35068.8|35048.8|35056.5|35036.5|337
1677697800000|2023-03-01 19:10:00|35056.2|35036.2|35053.8|35033.8|35056.3|35036.3|35046.7|35026.7|341
1677698100000|2023-03-01 19:15:00|35054.3|35034.3|35064.4|35044.4|35067.1|35047.1|35054.2|35034.2|295
1677698400000|2023-03-01 19:20:00|35064.5|35044.5|35053.9|35033.9|35066.4|35046.4|35052.3|35032.3|312
1677698700000|2023-03-01 19:25:00|35054.3|35034.3|35052.1|35032.1|35062.1|35042.1|35050.4|35030.4|301
1677699000000|2023-03-01 19:30:00|35052.2|35032.2|35056.2|35036.2|35063.1|35043.1|35050.8|35030.8|295
1677699300000|2023-03-01 19:35:00|35056.3|35036.3|35057.1|35037.1|35061.2|35041.2|35053.9|35033.9|279
1677699600000|2023-03-01 19:40:00|35056.6|35036.6|35046.7|35026.7|35060.5|35040.5|35045.8|35025.8|285
1677699900000|2023-03-01 19:45:00|35047.4|35027.4|35031.2|34981.2|35048.8|35028.8|35025.8|34978.9|248
1677700200000|2023-03-01 19:50:00|35031.4|34981.4|35007.1|34987.1|35031.8|34998.7|35002.1|34981.4|248
1677700500000|2023-03-01 19:55:00|35006.7|34986.7|35014.7|34994.7|35033.2|34997.6|34990|34922.8|352
1677700800000|2023-03-01 20:00:00|35016.4|34996.4|35039.8|34989.8|35040.1|34999.2|35016.4|34971.5|418
1677701100000|2023-03-01 20:05:00|35039.2|34989.2|35024.7|34974.7|35043.9|34993.9|35023.3|34973.3|255
1677701400000|2023-03-01 20:10:00|35024.6|34974.6|35019.5|34969.5|35025.3|34975.3|35015.6|34965.6|320
1677701700000|2023-03-01 20:15:00|35019.3|34969.3|35022.4|34972.4|35030.8|34980.8|35018.3|34968.3|318
1677702000000|2023-03-01 20:20:00|35022.3|34972.3|35023.9|34973.9|35030.5|34980.5|35018.1|34968.1|308
1677702300000|2023-03-01 20:25:00|35024.8|34974.8|35009.6|34989.6|35025|34990.5|35003.8|34972.2|285
1677702600000|2023-03-01 20:30:00|35009.8|34989.8|35032.5|34966.2|35036.8|34990.6|35009.7|34965.3|335
1677702900000|2023-03-01 20:35:00|35032.2|34966.1|35033.8|34969.6|35037.2|34977.8|35025.5|34965.8|329
1677703200000|2023-03-01 20:40:00|35033.9|34967.7|35029|34964.5|35034|34974|35019.6|34962.7|383
1677703500000|2023-03-01 20:45:00|35030.5|34956.4|35038.7|34969.3|35048.1|34983.5|35022.5|34956.4|813
1677703800000|2023-03-01 20:50:00|35039.6|34968.4|35036.7|34956.4|35043.4|34980.4|35018.2|34950.7|898
1677704100000|2023-03-01 20:55:00|35037|34956.6|35025|34939.1|35041.9|34962.2|35015.8|34937.7|848
1677704400000|2023-03-01 21:00:00|35023|34936|35024|34940.2|35041.4|34941.5|35008.1|34913.4|789
1677704700000|2023-03-01 21:05:00|35021.5|34940|35015|34938|35028.8|34944.9|35010.1|34932.8|736
1677705000000|2023-03-01 21:10:00|35013.8|34937.1|35006.5|34932.5|35023.1|34945.5|34991.3|34927.8|207
1677705300000|2023-03-01 21:15:00|35006.3|34932.4|35002.5|34929.9|35006.8|34937.2|35000.3|34929.4|157
1677705600000|2023-03-01 21:20:00|35002.4|34929.8|34998.5|34930.7|35004.9|34941|34989.4|34928|157
1677705900000|2023-03-01 21:25:00|34998.4|34930.6|34996.6|34930.5|35003.9|34940.4|34987.6|34924.1|183
1677706200000|2023-03-01 21:30:00|34996.4|34927.8|34995.5|34918.8|35000.8|34927.8|34991.8|34917.9|270
1677706500000|2023-03-01 21:35:00|34995.4|34918.9|34995.4|34924.2|35000.5|34926.6|34989.5|34918.8|185
1677706800000|2023-03-01 21:40:00|34997.8|34921.2|34992.1|34920.5|35000.8|34927.3|34985.9|34915|140
1677707100000|2023-03-01 21:45:00|34992.2|34920.3|34993.3|34918.8|34997.8|34933.6|34983.3|34914.8|167
1677707400000|2023-03-01 21:50:00|34993.2|34919|34995.5|34923.2|34998.7|34932.4|34982.3|34910.2|229
1677707700000|2023-03-01 21:55:00|35001.7|34913.9|35041.1|34921.1|35047.6|34927.6|35000.1|34899.1|247
1677708000000|2023-03-01 22:00:00|35039.5|34919.5|35042.6|34922.6|35045.3|34925.3|35029.4|34909.4|42
1677708300000|2023-03-01 22:05:00|35042.1|34922.1|35028.2|34908.2|35042.1|34922.1|35028.2|34908.2|4
1677708600000|2023-03-01 22:10:00|35037.1|34917.1|35036.7|34916.7|35041.2|34921.2|35036.6|34916.6|501
1677708900000|2023-03-01 22:15:00|35036.8|34916.8|35037.2|34917.2|35044.9|34924.9|35036.3|34916.3|345
1677709200000|2023-03-01 22:20:00|35038.3|34918.3|35037.2|34917.2|35042.4|34922.4|35037.1|34917.1|343
1677709500000|2023-03-01 22:25:00|35037.4|34917.4|35038.5|34918.5|35042.8|34922.8|35036.8|34916.8|282
1677709800000|2023-03-01 22:30:00|35038.8|34918.8|35044.8|34924.8|35045.6|34925.6|35034.2|34914.2|132
1677710100000|2023-03-01 22:35:00|35044.7|34924.7|35038.1|34918.1|35051.3|34931.3|35035.3|34915.3|286
1677710400000|2023-03-01 22:40:00|35038|34918|35039.9|34919.9|35040.6|34920.6|35033.4|34913.4|130
1677710700000|2023-03-01 22:45:00|35035.4|34915.4|35033.9|34913.9|35036.2|34916.2|35033.9|34913.9|136
1677711000000|2023-03-01 22:50:00|35034.1|34914.1|35033.4|34913.4|35034.7|34914.7|35032.5|34912.5|61
1677711300000|2023-03-01 22:55:00|35033.7|34913.7|35033.2|34913.2|35040.3|34920.3|35030.5|34910.5|190
1677711600000|2023-03-01 23:00:00|35032.7|34912.7|35026.6|34906.6|35035.8|34915.8|35015.8|34895.8|134
1677711900000|2023-03-01 23:05:00|35026.5|34906.5|35035.9|34915.9|35036.3|34916.3|35023.3|34903.3|94
1677712200000|2023-03-01 23:10:00|35035.8|34915.8|35030.7|34910.7|35052|34932|35028.1|34908.1|180
1677712500000|2023-03-01 23:15:00|35030.3|34910.3|35039.7|34919.7|35047.1|34927.1|35029.9|34909.9|201
1677712800000|2023-03-01 23:20:00|35039|34919|35033.7|34913.7|35045.9|34925.9|35029.1|34909.1|189
1677713100000|2023-03-01 23:25:00|35033.8|34913.8|35042.9|34922.9|35051.4|34931.4|35030.5|34910.5|153
1677713400000|2023-03-01 23:30:00|35041.9|34921.9|35036.5|34916.5|35050.8|34930.8|35031.5|34911.5|212
1677713700000|2023-03-01 23:35:00|35036.4|34916.4|35035.3|34915.3|35041.7|34921.7|35028.9|34908.9|133
1677714000000|2023-03-01 23:40:00|35034.6|34914.6|35032.7|34912.7|35040.2|34920.2|35028.4|34908.4|130
1677714300000|2023-03-01 23:45:00|35032.8|34912.8|35036.8|34916.8|35044.4|34924.4|35030.5|34910.5|173
1677714600000|2023-03-01 23:50:00|35036.9|34916.9|35040.2|34920.2|35042.6|34922.6|35033.4|34913.4|159
1677714900000|2023-03-01 23:55:00|35040.4|34920.4|35037.1|34917.1|35042.8|34922.8|35031.1|34911.1|148
1677715200000|2023-03-02 00:00:00|35037.8|34917.8|35046.4|34926.4|35060.7|34940.7|35035.5|34915.5|270
1677715500000|2023-03-02 00:05:00|35046.5|34926.5|35042|34922|35046.8|34926.8|35034|34914|298
1677715800000|2023-03-02 00:10:00|35042.1|34922.1|35037.8|34917.8|35042.8|34922.8|35031.5|34911.5|189
1677716100000|2023-03-02 00:15:00|35037.9|34917.9|35029.4|34909.4|35039.3|34919.3|35022.5|34902.5|182
1677716400000|2023-03-02 00:20:00|35029.5|34909.5|35020.7|34900.7|35031.1|34911.1|35020|34900|216
1677716700000|2023-03-02 00:25:00|35020.4|34900.4|35032.1|34912.1|35036.2|34916.2|35020|34900|248
1677717000000|2023-03-02 00:30:00|35032.2|34912.2|35029.7|34909.7|35037.5|34917.5|35028.7|34908.7|236
1677717300000|2023-03-02 00:35:00|35029.6|34909.6|35036.8|34928.7|35041.5|34938.6|35017.9|34909.6|293
1677717600000|2023-03-02 00:40:00|35036.4|34928.5|35028.3|34934.2|35037.5|34937.2|35019.7|34927.3|228
1677717900000|2023-03-02 00:45:00|35028.6|34934.4|35051.9|34933.3|35052.4|34949.2|35019.5|34928|224
1677718200000|2023-03-02 00:50:00|35052.2|34933.5|35046.1|34945.2|35053|34946.4|35032.8|34931.3|383
1677718500000|2023-03-02 00:55:00|35046.9|34945.6|35070.7|34952.9|35074|34963.4|35038.5|34940.6|487
1677718800000|2023-03-02 01:00:00|35070.8|34952.8|35063.8|34963.2|35073.9|34965.1|35056|34948.7|426
1677719100000|2023-03-02 01:05:00|35063.4|34963.1|35071.5|34981.4|35083.3|34986.1|35058.7|34953.7|401
1677719400000|2023-03-02 01:10:00|35071.4|34981.2|35071.9|34969.8|35079.3|34982.6|35059.2|34965.3|378
1677719700000|2023-03-02 01:15:00|35071.6|34969.9|35084.6|34972.3|35098.3|34996.5|35066.6|34969.9|411
1677720000000|2023-03-02 01:20:00|35084.4|34972.1|35081.6|34982.8|35091.9|34991.7|35066.8|34971.1|322
1677720300000|2023-03-02 01:25:00|35071.8|34982.9|35088.3|34975.1|35089.3|34991.5|35070|34973.1|248
1677720600000|2023-03-02 01:30:00|35087.9|34975.2|35089.2|34987.8|35103.5|34998.4|35069.5|34973.9|320
1677720900000|2023-03-02 01:35:00|35089.4|34987.7|35124.8|35004.8|35125.6|35019|35086|34977.4|480
1677721200000|2023-03-02 01:40:00|35124.9|35004.9|35133.5|35022|35136.4|35025.8|35118.2|34998.2|636
1677721500000|2023-03-02 01:45:00|35136.2|35022.4|35123.2|35021.3|35139.6|35029.4|35111.4|34998.7|446
1677721800000|2023-03-02 01:50:00|35112.5|35021.2|35121.3|35012.4|35127.1|35034.8|35109.9|35009.5|433
1677722100000|2023-03-02 01:55:00|35121.1|35012.3|35126.5|35043.8|35126.5|35043.8|35109.6|35009.8|405
1677722400000|2023-03-02 02:00:00|35134.2|35036.4|35108.8|35012.1|35139.5|35049.3|35107.1|35012.1|443
1677722700000|2023-03-02 02:05:00|35103.2|35011.3|35118.9|35010.1|35121.5|35016.5|35096.5|34992.5|454
1677723000000|2023-03-02 02:10:00|35118.6|35010|35115.2|35005.5|35121.7|35016.6|35104.7|35002.3|296
1677723300000|2023-03-02 02:15:00|35115.3|35005.9|35112|35002.7|35117.6|35011.3|35103|35001.1|337
1677723600000|2023-03-02 02:20:00|35103|35002.9|35115|35003.8|35119|35014.3|35103|35001.7|325
1677723900000|2023-03-02 02:25:00|35115.2|35004.2|35090.4|34993.1|35115.3|35008|35090.4|34986.8|378
1677724200000|2023-03-02 02:30:00|35090.5|34993.2|35107.8|34995.6|35112|35009|35090.3|34986.1|358
1677724500000|2023-03-02 02:35:00|35107.6|34995.5|35111.2|35013.1|35115.6|35013.1|35099.3|34994.7|392
1677724800000|2023-03-02 02:40:00|35110.8|35013.3|35115.5|35017.1|35126.6|35018.6|35105.9|34999.6|361
1677725100000|2023-03-02 02:45:00|35115.4|35017.2|35126.7|35014.5|35129.6|35028.2|35112.6|35006|311
1677725400000|2023-03-02 02:50:00|35126.1|35014.4|35122.4|35008.3|35129.9|35028.9|35113.9|35007.5|316
1677725700000|2023-03-02 02:55:00|35122|35008.5|35099.7|35010.8|35122|35015|35090.5|34992.4|416
1677726000000|2023-03-02 03:00:00|35099.5|35010.7|35109.4|34997.4|35112.4|35014.8|35098.6|34993.9|465
1677726300000|2023-03-02 03:05:00|35109.2|34997.3|35116.7|35026.1|35123.9|35027|35101|34996.8|422
1677726600000|2023-03-02 03:10:00|35116.5|35025.9|35119|35029.2|35136.3|35040.5|35116|35014|354
1677726900000|2023-03-02 03:15:00|35119.4|35029.7|35122.9|35013.2|35128.6|35032.5|35114.8|35009.8|278
1677727200000|2023-03-02 03:20:00|35122.3|35013.1|35114.4|35025.9|35126.4|35030.9|35113.4|35012.2|253
1677727500000|2023-03-02 03:25:00|35114.3|35025.8|35120.8|35012.9|35124.7|35031|35113|35011.9|205
1677727800000|2023-03-02 03:30:00|35120.4|35012.8|35129.2|35017|35129.6|35033.5|35112.8|35003.4|185
1677728100000|2023-03-02 03:35:00|35129.3|35017.1|35132.6|35021.4|35143.2|35043.4|35121.8|35016.9|407
1677728400000|2023-03-02 03:40:00|35132.2|35021.7|35134.6|35024.4|35137.5|35041|35126.3|35021.1|253
1677728700000|2023-03-02 03:45:00|35134.7|35024.5|35139.6|35028.4|35142.5|35044.7|35127.2|35021.4|223
1677729000000|2023-03-02 03:50:00|35139.4|35028.2|35132.4|35023.1|35140.2|35043.9|35124.5|35016.7|297
1677729300000|2023-03-02 03:55:00|35132.6|35022.3|35139.9|35028.9|35140.9|35043.2|35128|35022.1|242
1677729600000|2023-03-02 04:00:00|35140.6|35028.8|35139.3|35028.4|35143.3|35042.7|35130.2|35025.8|231
1677729900000|2023-03-02 04:05:00|35139.2|35028.2|35123|35025.1|35140.2|35042.7|35122.3|35018.1|157
1677730200000|2023-03-02 04:10:00|35122.6|35032.9|35122.2|35024.9|35133.4|35034.3|35122|35012.3|166
1677730500000|2023-03-02 04:15:00|35122|35024.7|35120|35023.4|35129.3|35044.8|35111.5|35008.3|179
1677730800000|2023-03-02 04:20:00|35120.1|35023.5|35125.7|35028.4|35125.8|35039.8|35114|35021|227
1677731100000|2023-03-02 04:25:00|35124.8|35027.9|35117.4|35039.2|35128.4|35040.1|35115.1|35013.2|170
1677731400000|2023-03-02 04:30:00|35124.2|35027|35125.3|35028.7|35128.4|35044.1|35117.6|35025.9|218
1677731700000|2023-03-02 04:35:00|35125.5|35028.6|35119.5|35033.8|35130.6|35040.5|35115.1|35015.5|252
1677732000000|2023-03-02 04:40:00|35119.9|35034.2|35125.8|35028.9|35129.8|35047.1|35118.4|35028.4|287
1677732300000|2023-03-02 04:45:00|35125.3|35028.8|35116.6|35031.5|35125.3|35040|35115.1|35024.9|191
1677732600000|2023-03-02 04:50:00|35122.9|35026.4|35129.3|35014.9|35129.3|35040.6|35115.9|35014.7|148
1677732900000|2023-03-02 04:55:00|35127|35012|35125|35025.2|35127.1|35038.8|35109.9|35012|272
1677733200000|2023-03-02 05:00:00|35124.8|35025.1|35119.8|35039.4|35127.1|35039.4|35116.8|35023.4|296
1677733500000|2023-03-02 05:05:00|35119.9|35027|35137.7|35031|35144.9|35045.4|35119.1|35026.4|257
1677733800000|2023-03-02 05:10:00|35138.7|35030.7|35144.2|35037.3|35148.2|35048.9|35131|35027|252
1677734100000|2023-03-02 05:15:00|35143.3|35037.5|35136.8|35041.7|35144.8|35049|35134|35033.2|300
1677734400000|2023-03-02 05:20:00|35137.2|35042.1|35146.2|35039.8|35147.6|35056.1|35134.9|35034.3|224
1677734700000|2023-03-02 05:25:00|35146.6|35039.9|35152.2|35044.6|35155.3|35057.8|35138.9|35031.2|288
1677735000000|2023-03-02 05:30:00|35151.3|35044|35140.8|35045.2|35158.6|35066.9|35134.8|35041.8|327
1677735300000|2023-03-02 05:35:00|35140.9|35045.7|35153.4|35069.4|35160.1|35074.7|35140|35045.7|332
1677735600000|2023-03-02 05:40:00|35154.3|35069.5|35160.5|35062.7|35161.6|35072.5|35150.7|35060.1|285
1677735900000|2023-03-02 05:45:00|35160.8|35062.8|35164.6|35059.7|35170.5|35077.5|35151.3|35057.4|377
1677736200000|2023-03-02 05:50:00|35165.6|35059.8|35170.8|35056.8|35173.7|35078.2|35155.3|35056.7|387
1677736500000|2023-03-02 05:55:00|35167.5|35056.7|35156.4|35051.9|35168.7|35082.7|35150.2|35051.9|383
1677736800000|2023-03-02 06:00:00|35156.3|35051.6|35155.5|35066.4|35157.1|35079.3|35141.9|35049.9|344
1677737100000|2023-03-02 06:05:00|35156.1|35067.1|35168.9|35104.7|35177.9|35104.8|35148.5|35065.8|406
1677737400000|2023-03-02 06:10:00|35169|35104.9|35177.8|35091|35181.1|35109.1|35168.3|35086.8|382
1677737700000|2023-03-02 06:15:00|35177.9|35090.6|35154.5|35077.3|35178.6|35107.3|35140.2|35077.2|353
1677738000000|2023-03-02 06:20:00|35153.8|35076.9|35159.3|35081.5|35161|35097.5|35138.7|35075.6|389
1677738300000|2023-03-02 06:25:00|35170.5|35092|35174.4|35092.3|35182.9|35104.2|35165|35087.9|391
1677738600000|2023-03-02 06:30:00|35174.5|35091.9|35166.8|35096.5|35176.3|35112|35159.4|35087.4|422
1677738900000|2023-03-02 06:35:00|35166.3|35096.3|35170.1|35088.2|35175.3|35106|35161.6|35081.1|434
1677739200000|2023-03-02 06:40:00|35170.2|35088.3|35157.4|35093.7|35171.3|35100.5|35146.8|35075.9|386
1677739500000|2023-03-02 06:45:00|35157.2|35093.2|35172.5|35089.2|35173.4|35109.1|35147.1|35078.2|366
1677739800000|2023-03-02 06:50:00|35172.2|35088.9|35168.3|35102.7|35182|35120.7|35159|35087.3|457
1677740100000|2023-03-02 06:55:00|35164.7|35102.6|35180.1|35090.4|35180.6|35119|35154.3|35086.1|519
1677740400000|2023-03-02 07:00:00|35178.1|35092.2|35149.1|35082|35179.6|35095.2|35138.9|35071.4|426
1677740700000|2023-03-02 07:05:00|35148.1|35081.7|35095.5|35025.8|35148.1|35089.6|35095.5|35020.5|538
1677741000000|2023-03-02 07:10:00|35095.9|35026.2|35108.5|35037.8|35111.8|35045.5|35088.9|35025.7|606
1677741300000|2023-03-02 07:15:00|35106.3|35037.7|35117.8|35048.4|35138.4|35080.6|35096.1|35031.5|683
1677741600000|2023-03-02 07:20:00|35118.1|35048.7|35117.3|35046.3|35124.4|35054.6|35106.7|35029.2|542
1677741900000|2023-03-02 07:25:00|35117.6|35045.2|35153.4|35071|35158|35088.8|35115.3|35037.6|655
1677742200000|2023-03-02 07:30:00|35153|35069.8|35122.4|35102.4|35154.2|35104.3|35112.5|35066.1|568
1677742500000|2023-03-02 07:35:00|35123.2|35103.2|35173.6|35098.9|35181.2|35129.5|35118.8|35082.7|537
1677742800000|2023-03-02 07:40:00|35173.1|35094.5|35203.3|35134.6|35208.3|35147.3|35151.9|35093.8|602
1677743100000|2023-03-02 07:45:00|35201.6|35134.4|35168.8|35118.8|35203.6|35144.8|35167.3|35108.3|382
1677743400000|2023-03-02 07:50:00|35168.9|35118.9|35151.2|35131.2|35174.4|35144.1|35149.3|35116.3|499
1677743700000|2023-03-02 07:55:00|35150.9|35130.9|35169.8|35149.8|35171.9|35151.9|35149.9|35129.9|379
1677744000000|2023-03-02 08:00:00|35169.5|35149.5|35170.8|35150.8|35197.5|35166.7|35164.7|35130.4|682
1677744300000|2023-03-02 08:05:00|35171.7|35151.7|35220.3|35200.3|35222.6|35202.6|35170.6|35150.6|547
1677744600000|2023-03-02 08:10:00|35222.5|35202.5|35278.8|35258.8|35278.9|35258.9|35220.6|35200.6|553
1677744900000|2023-03-02 08:15:00|35278.4|35258.4|35249.1|35229.1|35281.2|35261.2|35236.4|35192.3|538
1677745200000|2023-03-02 08:20:00|35248.6|35228.6|35183.1|35163.1|35249.3|35229.3|35180.6|35147.8|651
1677745500000|2023-03-02 08:25:00|35183.4|35163.4|35251.1|35231.1|35262.7|35242.7|35175.6|35155.6|598
1677745800000|2023-03-02 08:30:00|35251|35231|35215.1|35195.1|35251.2|35231.2|35212|35192|633
1677746100000|2023-03-02 08:35:00|35214.8|35194.8|35194.9|35174.9|35217.2|35197.2|35191.7|35171.7|539
1677746400000|2023-03-02 08:40:00|35194.7|35174.7|35157|35137|35210.6|35190.6|35156.6|35136.6|740
1677746700000|2023-03-02 08:45:00|35156.3|35136.3|35162.6|35142.6|35170.3|35150.3|35156.3|35136.3|646
1677747000000|2023-03-02 08:50:00|35163|35143|35141.3|35121.3|35168.7|35148.7|35134.7|35114.7|572
1677747300000|2023-03-02 08:55:00|35143.3|35123.3|35150.9|35130.9|35159.8|35139.8|35139.4|35119.4|588
1677747600000|2023-03-02 09:00:00|35150.3|35130.3|35194.3|35174.3|35231|35178.5|35144.6|35124.6|586
1677747900000|2023-03-02 09:05:00|35193.7|35173.7|35189.6|35169.6|35203.2|35183.2|35176|35156|568
1677748200000|2023-03-02 09:10:00|35189.3|35169.3|35202.4|35182.4|35232.6|35212.6|35186.3|35166.3|595
1677748500000|2023-03-02 09:15:00|35202.1|35182.1|35221.3|35201.3|35226.9|35206.9|35191.2|35171.2|549
1677748800000|2023-03-02 09:20:00|35221.4|35201.4|35270.4|35250.4|35270.4|35250.4|35216.6|35196.6|467
1677749100000|2023-03-02 09:25:00|35270.6|35250.6|35300.7|35280.7|35310.1|35290.1|35268.7|35248.7|600
1677749400000|2023-03-02 09:30:00|35301|35281|35272|35252|35303.9|35283.9|35264.2|35244.2|538
1677749700000|2023-03-02 09:35:00|35272.1|35252.1|35270.7|35250.7|35278|35258|35259.9|35239.9|551
1677750000000|2023-03-02 09:40:00|35271.2|35251.2|35262.4|35242.4|35282.5|35262.5|35255.6|35235.6|556
1677750300000|2023-03-02 09:45:00|35262|35242|35220.9|35200.9|35265.7|35245.7|35220.5|35200.5|524
1677750600000|2023-03-02 09:50:00|35220.8|35200.8|35194.6|35174.6|35230.3|35210.3|35192|35172|506
1677750900000|2023-03-02 09:55:00|35194.7|35174.7|35231.7|35166.4|35231.7|35209.9|35191.1|35166.2|642
1677751200000|2023-03-02 10:00:00|35231.6|35166.3|35211.1|35191.1|35303.2|35237.3|35170.6|35143|812
1677751500000|2023-03-02 10:05:00|35209.2|35189.2|35233|35213|35247.6|35227.6|35192.1|35172.1|743
1677751800000|2023-03-02 10:10:00|35232.7|35212.7|35243.9|35223.9|35247.6|35227.6|35223.7|35203.7|566
1677752100000|2023-03-02 10:15:00|35244|35224|35265.9|35245.9|35270.5|35250.5|35237.7|35217.7|616
1677752400000|2023-03-02 10:20:00|35266|35246|35211.7|35191.7|35267.4|35247.4|35205.8|35185.8|603
1677752700000|2023-03-02 10:25:00|35211.6|35191.6|35203.8|35183.8|35223.5|35203.5|35198.8|35178.8|546
1677753000000|2023-03-02 10:30:00|35203.6|35183.6|35233.7|35213.7|35251.7|35231.7|35201.6|35181.6|585
1677753300000|2023-03-02 10:35:00|35233.5|35213.5|35255.4|35235.4|35257|35237|35229.3|35209.3|415
1677753600000|2023-03-02 10:40:00|35254.4|35234.4|35260.8|35240.8|35264.2|35244.2|35251.4|35231.4|428
1677753900000|2023-03-02 10:45:00|35260.9|35240.9|35269|35249|35272.7|35252.7|35259.3|35239.3|496
1677754200000|2023-03-02 10:50:00|35269.9|35249.9|35272.4|35252.4|35276.6|35256.6|35265.3|35245.3|489
1677754500000|2023-03-02 10:55:00|35272.2|35252.2|35273.6|35253.6|35278.3|35258.3|35261.6|35241.6|514
1677754800000|2023-03-02 11:00:00|35274.1|35254.1|35275.1|35255.1|35277.6|35257.6|35268.1|35248.1|581
1677755100000|2023-03-02 11:05:00|35274.3|35254.3|35226.7|35206.7|35275.3|35255.3|35212.2|35192.2|547
1677755400000|2023-03-02 11:10:00|35226.6|35206.6|35238.5|35218.5|35255.6|35235.6|35214.3|35194.3|545
1677755700000|2023-03-02 11:15:00|35237|35217|35244|35224|35245.8|35225.8|35225.6|35205.6|435
1677756000000|2023-03-02 11:20:00|35244.1|35224.1|35233.4|35213.4|35244.6|35224.6|35222.7|35202.7|425
1677756300000|2023-03-02 11:25:00|35233.5|35213.5|35239.3|35219.3|35245.5|35225.5|35233.4|35213.4|479
1677756600000|2023-03-02 11:30:00|35239.2|35219.2|35228.7|35208.7|35241.2|35221.2|35224.7|35204.7|427
1677756900000|2023-03-02 11:35:00|35228.2|35208.2|35203.3|35183.3|35229|35209|35202.1|35182.1|416
1677757200000|2023-03-02 11:40:00|35203.5|35183.5|35210.8|35190.8|35218.1|35198.1|35203.5|35183.5|357
1677757500000|2023-03-02 11:45:00|35209.9|35189.9|35222.5|35202.5|35230.2|35210.2|35209.5|35189.5|365
1677757800000|2023-03-02 11:50:00|35222.7|35202.7|35224.4|35204.4|35228.1|35208.1|35217.3|35197.3|452
1677758100000|2023-03-02 11:55:00|35225.7|35205.7|35277.4|35257.4|35277.4|35257.4|35224.9|35204.9|533
1677758400000|2023-03-02 12:00:00|35280|35260|35267|35247|35289.1|35269.1|35255.7|35235.7|615
1677758700000|2023-03-02 12:05:00|35267.7|35247.7|35244.3|35224.3|35272.6|35252.6|35229.3|35209.3|519
1677759000000|2023-03-02 12:10:00|35244.6|35224.6|35220.1|35200.1|35253.7|35233.7|35219.8|35199.8|401
1677759300000|2023-03-02 12:15:00|35219.5|35199.5|35174.8|35154.8|35219.5|35199.5|35171.9|35151.9|433
1677759600000|2023-03-02 12:20:00|35174.7|35154.7|35186.1|35166.1|35186.1|35166.1|35169.5|35149.5|407
1677759900000|2023-03-02 12:25:00|35186|35166|35213.4|35193.4|35213.6|35193.6|35185.7|35165.7|444
1677760200000|2023-03-02 12:30:00|35213.6|35193.6|35230.5|35210.5|35231.2|35211.2|35208.9|35188.9|534
1677760500000|2023-03-02 12:35:00|35228.9|35208.9|35222.4|35202.4|35230.2|35210.2|35213.3|35193.3|532
1677760800000|2023-03-02 12:40:00|35222.5|35202.5|35278.1|35258.1|35283.1|35263.1|35217.2|35197.2|606
1677761100000|2023-03-02 12:45:00|35279.2|35259.2|35284.9|35264.9|35289.5|35269.5|35263.4|35243.4|609
1677761400000|2023-03-02 12:50:00|35284.6|35264.6|35349.3|35329.3|35349.3|35329.3|35283.4|35263.4|651
1677761700000|2023-03-02 12:55:00|35348.9|35328.9|35328.9|35308.9|35350.5|35330.5|35306.9|35286.9|612
1677762000000|2023-03-02 13:00:00|35328.1|35308.1|35317.8|35297.8|35330.8|35310.8|35295.2|35275.2|681
1677762300000|2023-03-02 13:05:00|35317.6|35297.6|35325.7|35305.7|35334.1|35314.1|35303.5|35283.5|736
1677762600000|2023-03-02 13:10:00|35325.6|35305.6|35337.4|35317.4|35340.8|35320.8|35324.7|35304.7|634
1677762900000|2023-03-02 13:15:00|35339.3|35319.3|35346.2|35326.2|35351.1|35331.1|35335.4|35315.4|562
1677763200000|2023-03-02 13:20:00|35346.1|35326.1|35335.6|35315.6|35348.8|35328.8|35324.5|35304.5|558
1677763500000|2023-03-02 13:25:00|35335.4|35315.4|35352.8|35243.9|35352.8|35315.4|35305.8|35243.9|568
1677763800000|2023-03-02 13:30:00|35353|35244.1|35354.9|35334.9|35396.4|35343.3|35311.7|35231.1|1025
1677764100000|2023-03-02 13:35:00|35355.1|35335.1|35389.4|35369.4|35401.9|35381.9|35343.3|35323.3|824
1677764400000|2023-03-02 13:40:00|35365.7|35345.7|35367.2|35347.2|35382.3|35362.3|35348.2|35328.2|811
1677764700000|2023-03-02 13:45:00|35368.6|35348.6|35399|35379|35415.3|35395.3|35329.4|35309.4|732
1677765000000|2023-03-02 13:50:00|35398.9|35378.9|35496.1|35476.1|35518.6|35498.6|35393.7|35373.7|813
1677765300000|2023-03-02 13:55:00|35495.4|35475.4|35521.2|35501.2|35558.3|35538.3|35491.1|35471.1|738
1677765600000|2023-03-02 14:00:00|35520.1|35500.1|35456.1|35436.1|35522.7|35502.7|35454.9|35434.9|780
1677765900000|2023-03-02 14:05:00|35456|35436|35443.6|35423.6|35469.2|35449.2|35428.8|35408.8|763
1677766200000|2023-03-02 14:10:00|35443.7|35423.7|35449.7|35429.7|35459.4|35439.4|35416|35396|674
1677766500000|2023-03-02 14:15:00|35451|35431|35417.2|35397.2|35451|35431|35391.2|35371.2|781
1677766800000|2023-03-02 14:20:00|35417.8|35397.8|35377.6|35357.6|35423.4|35403.4|35371.5|35351.5|664
1677767100000|2023-03-02 14:25:00|35377.7|35357.7|35441.2|35421.2|35445.7|35425.7|35377.7|35357.7|634
1677767400000|2023-03-02 14:30:00|35442.1|35422.1|35453.3|35433.3|35461.8|35441.8|35436.2|35416.2|690
1677767700000|2023-03-02 14:35:00|35453.8|35433.8|35456.3|35436.3|35469|35449|35451.9|35431.9|733
1677768000000|2023-03-02 14:40:00|35456.1|35436.1|35496.2|35476.2|35497.8|35477.8|35451.2|35431.2|723
1677768300000|2023-03-02 14:45:00|35494.5|35474.5|35532.7|35512.7|35533|35513|35478.4|35458.4|703
1677768600000|2023-03-02 14:50:00|35532.4|35512.4|35462|35442|35538.1|35518.1|35429|35409|825
1677768900000|2023-03-02 14:55:00|35465.8|35445.8|35465|35445|35470|35450|35436.7|35416.7|737
1677769200000|2023-03-02 15:00:00|35464.9|35444.9|35425.9|35405.9|35464.9|35444.9|35409.3|35389.3|811
1677769500000|2023-03-02 15:05:00|35425.8|35405.8|35447.8|35427.8|35464.2|35444.2|35423.7|35403.7|807
1677769800000|2023-03-02 15:10:00|35447.7|35427.7|35447.5|35427.5|35455.2|35435.2|35433.4|35413.4|747
1677770100000|2023-03-02 15:15:00|35447.3|35427.3|35504.7|35484.7|35510.6|35490.6|35437.7|35417.7|700
1677770400000|2023-03-02 15:20:00|35504.8|35484.8|35522.7|35502.7|35532|35512|35504.5|35484.5|672
1677770700000|2023-03-02 15:25:00|35522.6|35502.6|35505.9|35485.9|35537.1|35517.1|35502.1|35482.1|628
1677771000000|2023-03-02 15:30:00|35506|35486|35486.6|35466.6|35507.4|35487.4|35485.1|35465.1|676
1677771300000|2023-03-02 15:35:00|35484|35464|35475.8|35455.8|35489|35469|35457.5|35437.5|721
1677771600000|2023-03-02 15:40:00|35477.1|35457.1|35474.1|35454.1|35481|35461|35463.2|35443.2|650
1677771900000|2023-03-02 15:45:00|35475.3|35455.3|35468.1|35448.1|35491.2|35471.2|35463.8|35443.8|716
1677772200000|2023-03-02 15:50:00|35468|35448|35445.4|35425.4|35468.7|35448.7|35439.4|35419.4|774
1677772500000|2023-03-02 15:55:00|35445.5|35425.5|35518.9|35498.9|35528.3|35508.3|35440.1|35420.1|719
1677772800000|2023-03-02 16:00:00|35518.6|35498.6|35490.6|35470.6|35532.8|35512.8|35471.7|35451.7|764
1677773100000|2023-03-02 16:05:00|35490.5|35470.5|35492.9|35472.9|35498|35478|35474|35454|561
1677773400000|2023-03-02 16:10:00|35493|35473|35512.7|35492.7|35515.4|35495.4|35479.1|35459.1|588
1677773700000|2023-03-02 16:15:00|35512.6|35492.6|35480.1|35460.1|35513|35493|35469.2|35449.2|584
1677774000000|2023-03-02 16:20:00|35479.2|35459.2|35478.1|35458.1|35501.9|35481.9|35470.2|35450.2|524
1677774300000|2023-03-02 16:25:00|35479.5|35459.5|35504.2|35484.2|35504.3|35484.3|35477.5|35457.5|532
1677774600000|2023-03-02 16:30:00|35505.1|35485.1|35506.4|35486.4|35507.5|35487.5|35489.8|35469.8|530
1677774900000|2023-03-02 16:35:00|35509.4|35489.4|35512.1|35492.1|35514.8|35494.8|35505.4|35485.4|424
1677775200000|2023-03-02 16:40:00|35511.8|35491.8|35504.5|35484.5|35513.5|35493.5|35502.1|35482.1|374
1677775500000|2023-03-02 16:45:00|35504.1|35484.1|35522.2|35502.2|35522.2|35502.2|35502.7|35482.7|431
1677775800000|2023-03-02 16:50:00|35519.3|35499.3|35521.8|35501.8|35523.6|35503.6|35514.4|35494.4|296
1677776100000|2023-03-02 16:55:00|35522.5|35502.5|35522.4|35502.4|35532.6|35512.6|35516.9|35496.9|439
1677776400000|2023-03-02 17:00:00|35522.5|35502.5|35527.3|35507.3|35530.4|35510.4|35517.9|35497.9|488
1677776700000|2023-03-02 17:05:00|35527.7|35507.7|35528.2|35508.2|35530.7|35510.7|35526.1|35506.1|290
1677777000000|2023-03-02 17:10:00|35528.3|35508.3|35533.5|35513.5|35540.7|35520.7|35525.4|35505.4|393
1677777300000|2023-03-02 17:15:00|35533.4|35513.4|35546.8|35526.8|35551.1|35531.1|35533|35513|453
1677777600000|2023-03-02 17:20:00|35546.7|35526.7|35538.5|35518.5|35551.2|35531.2|35537.4|35517.4|399
1677777900000|2023-03-02 17:25:00|35539.1|35519.1|35538.8|35518.8|35541.7|35521.7|35532.5|35512.5|359
1677778200000|2023-03-02 17:30:00|35538.9|35518.9|35535.9|35515.9|35539.9|35519.9|35531.1|35511.1|407
1677778500000|2023-03-02 17:35:00|35536.3|35516.3|35551.6|35531.6|35554.1|35534.1|35535.8|35515.8|306
1677778800000|2023-03-02 17:40:00|35550.5|35530.5|35553.7|35533.7|35558.4|35538.4|35549.7|35529.7|279
1677779100000|2023-03-02 17:45:00|35553.8|35533.8|35560.6|35540.6|35561.4|35541.4|35553.1|35533.1|272
1677779400000|2023-03-02 17:50:00|35560.5|35540.5|35567.9|35547.9|35576.4|35556.4|35560.2|35540.2|392
1677779700000|2023-03-02 17:55:00|35568.1|35548.1|35569.7|35549.7|35581|35561|35568|35548|419
1677780000000|2023-03-02 18:00:00|35569.5|35549.5|35573.2|35553.2|35575.2|35555.2|35557.5|35537.5|342
1677780300000|2023-03-02 18:05:00|35573.5|35553.5|35577.9|35557.9|35581.2|35561.2|35573.5|35553.5|255
1677780600000|2023-03-02 18:10:00|35577.8|35557.8|35576.9|35556.9|35578.9|35558.9|35576.1|35556.1|214
1677780900000|2023-03-02 18:15:00|35576.7|35556.7|35563.7|35543.7|35578.8|35558.8|35563.1|35543.1|290
1677781200000|2023-03-02 18:20:00|35563.8|35543.8|35572.2|35552.2|35573.2|35553.2|35563.3|35543.3|247
1677781500000|2023-03-02 18:25:00|35573.2|35553.2|35577.4|35557.4|35581.8|35561.8|35566.4|35546.4|330
1677781800000|2023-03-02 18:30:00|35576.9|35556.9|35574.7|35554.7|35581.2|35561.2|35573.3|35553.3|152
1677782100000|2023-03-02 18:35:00|35574.6|35554.6|35553.8|35533.8|35574.6|35554.6|35524.5|35504.5|721
1677782400000|2023-03-02 18:40:00|35553.1|35533.1|35557.7|35507.7|35565.8|35533.8|35539.2|35496|524
1677782700000|2023-03-02 18:45:00|35557.5|35507.5|35542.8|35522.8|35559.6|35531.8|35536.4|35506.9|591
1677783000000|2023-03-02 18:50:00|35541.8|35521.8|35536.4|35516.4|35544.5|35524.5|35532|35512|446
1677783300000|2023-03-02 18:55:00|35536.7|35516.7|35522.4|35502.4|35540|35520|35518|35498|470
1677783600000|2023-03-02 19:00:00|35521.7|35501.7|35516|35496|35528.5|35508.5|35505.1|35485.1|710
1677783900000|2023-03-02 19:05:00|35516.2|35496.2|35518.9|35498.9|35522.7|35502.7|35511.7|35491.7|481
1677784200000|2023-03-02 19:10:00|35518.8|35498.8|35522.1|35502.1|35523.5|35503.5|35511.9|35491.9|399
1677784500000|2023-03-02 19:15:00|35522.4|35502.4|35516.5|35496.5|35535.1|35515.1|35516.2|35496.2|474
1677784800000|2023-03-02 19:20:00|35516.3|35496.3|35515|35495|35521|35501|35514.2|35494.2|395
1677785100000|2023-03-02 19:25:00|35515.8|35495.8|35512.8|35492.8|35518.7|35498.7|35509.3|35489.3|322
1677785400000|2023-03-02 19:30:00|35512.4|35492.4|35523.1|35503.1|35523.9|35503.9|35506.9|35486.9|353
1677785700000|2023-03-02 19:35:00|35523.2|35503.2|35532.1|35512.1|35532.1|35512.1|35522.9|35502.9|281
1677786000000|2023-03-02 19:40:00|35531.9|35511.9|35527.6|35507.6|35532.1|35512.1|35518.1|35498.1|257
1677786300000|2023-03-02 19:45:00|35527.5|35507.5|35528.7|35508.7|35532.9|35512.9|35525.6|35505.6|281
1677786600000|2023-03-02 19:50:00|35528.8|35508.8|35539.4|35519.4|35540.3|35520.3|35526.9|35506.9|262
1677786900000|2023-03-02 19:55:00|35539.3|35519.3|35517.2|35497.2|35541.9|35521.9|35516.1|35496.1|364
1677787200000|2023-03-02 20:00:00|35517.3|35497.3|35530.7|35510.7|35533.1|35513.1|35514.8|35494.8|580
1677787500000|2023-03-02 20:05:00|35530.8|35510.8|35518.4|35498.4|35531.6|35511.6|35517.5|35497.5|383
1677787800000|2023-03-02 20:10:00|35518.3|35498.3|35505.9|35485.9|35519|35499|35500.2|35480.2|438
1677788100000|2023-03-02 20:15:00|35505.5|35485.5|35501.4|35481.4|35505.7|35485.7|35496.4|35476.4|442
1677788400000|2023-03-02 20:20:00|35501.1|35481.1|35502.6|35482.6|35503.1|35483.1|35497.1|35477.1|320
1677788700000|2023-03-02 20:25:00|35502.4|35482.4|35492.9|35472.9|35502.4|35482.4|35490.4|35470.4|319
1677789000000|2023-03-02 20:30:00|35492.8|35472.8|35490.6|35470.6|35495.3|35475.3|35486.8|35466.8|428
1677789300000|2023-03-02 20:35:00|35491.1|35471.1|35476.4|35456.4|35492.9|35472.9|35467.6|35447.6|525
1677789600000|2023-03-02 20:40:00|35476.5|35456.5|35481.6|35461.6|35487.5|35467.5|35474.8|35454.8|435
1677789900000|2023-03-02 20:45:00|35482|35462|35475.7|35455.7|35483.5|35463.5|35474.6|35454.6|319
1677790200000|2023-03-02 20:50:00|35475.8|35455.8|35527.7|35459|35528.2|35481.5|35475.8|35455.8|396
1677790500000|2023-03-02 20:55:00|35527.6|35459.1|35524.2|35459.4|35539.1|35479.1|35515.7|35458.4|430
1677790800000|2023-03-02 21:00:00|35521.3|35456.3|35517.8|35467.8|35531|35484.5|35502.1|35455.5|385
1677791100000|2023-03-02 21:05:00|35517.7|35467.7|35532.8|35468|35537|35474.7|35516.5|35457.7|222
1677791400000|2023-03-02 21:10:00|35534.5|35464.9|35522.1|35472.1|35534.8|35488.5|35508.5|35462.9|181
1677791700000|2023-03-02 21:15:00|35521.9|35471.9|35538.2|35470.8|35539.3|35481.3|35521.9|35463.1|201
1677792000000|2023-03-02 21:20:00|35538.8|35471|35526.1|35476.1|35539.2|35480.8|35524.3|35467.6|188
1677792300000|2023-03-02 21:25:00|35526.4|35476.4|35537.5|35473.8|35538|35492.6|35510.6|35467.7|186
1677792600000|2023-03-02 21:30:00|35537.3|35473.5|35514.3|35494.3|35538.8|35496|35514|35471.1|215
1677792900000|2023-03-02 21:35:00|35514.4|35494.4|35530.3|35480.3|35538.7|35496|35512.8|35470.6|108
1677793200000|2023-03-02 21:40:00|35536.4|35473.1|35532.1|35482.1|35542.2|35502.2|35516.7|35473.1|200
1677793500000|2023-03-02 21:45:00|35531.7|35481.7|35537|35473|35542|35495|35512.9|35469.9|162
1677793800000|2023-03-02 21:50:00|35536.9|35472.9|35538.9|35469.8|35539.6|35495.1|35512.4|35469.3|131
1677794100000|2023-03-02 21:55:00|35538.6|35469.5|35565.6|35446.4|35566.2|35475.1|35538.6|35444.9|247
1677794400000|2023-03-02 22:00:00|35568.8|35448.8|35567.2|35447.2|35573.1|35453.1|35556.2|35436.2|97
1677794700000|2023-03-02 22:05:00|35573.6|35453.6|35568.9|35448.9|35573.6|35453.6|35552.8|35432.8|59
1677795000000|2023-03-02 22:10:00|35569|35449|35569.3|35449.3|35579.7|35459.7|35566.4|35446.4|29
1677795300000|2023-03-02 22:15:00|35568.1|35448.1|35571|35451|35583.8|35463.8|35568.1|35448.1|69
1677795600000|2023-03-02 22:20:00|35571.1|35451.1|35571.5|35451.5|35571.7|35451.7|35571|35451|19
1677795900000|2023-03-02 22:25:00|35571.4|35451.4|35571.7|35451.7|35571.9|35451.9|35571.4|35451.4|7
1677796200000|2023-03-02 22:30:00|35572.3|35452.3|35572.5|35452.5|35574.9|35454.9|35569.8|35449.8|110
1677796500000|2023-03-02 22:35:00|35572.7|35452.7|35570|35450|35573|35453|35569.9|35449.9|74
1677796800000|2023-03-02 22:40:00|35570.1|35450.1|35569.4|35449.4|35570.3|35450.3|35569.4|35449.4|18
1677797100000|2023-03-02 22:45:00|35569.9|35449.9|35572.9|35452.9|35575.3|35455.3|35567.2|35447.2|82
1677797400000|2023-03-02 22:50:00|35572.8|35452.8|35568.2|35448.2|35573|35453|35566.3|35446.3|38
1677797700000|2023-03-02 22:55:00|35568.3|35448.3|35560.8|35440.8|35582.1|35462.1|35557.8|35437.8|236
1677798000000|2023-03-02 23:00:00|35561.2|35441.2|35562.6|35442.6|35564.6|35444.6|35545.2|35425.2|300
1677798300000|2023-03-02 23:05:00|35562.8|35442.8|35563|35443|35574.2|35454.2|35555.7|35435.7|195
1677798600000|2023-03-02 23:10:00|35562.9|35442.9|35558.5|35438.5|35563.3|35443.3|35553.6|35433.6|328
1677798900000|2023-03-02 23:15:00|35558|35438|35558.1|35438.1|35564.5|35444.5|35554|35434|244
1677799200000|2023-03-02 23:20:00|35557.9|35437.9|35559.4|35439.4|35564.6|35444.6|35554.8|35434.8|295
1677799500000|2023-03-02 23:25:00|35559.8|35439.8|35555.9|35435.9|35563.3|35443.3|35555.4|35435.4|153
1677799800000|2023-03-02 23:30:00|35556|35436|35560.3|35440.3|35563.2|35443.2|35553.8|35433.8|183
1677800100000|2023-03-02 23:35:00|35560.9|35440.9|35559.9|35439.9|35563.2|35443.2|35537.1|35433.4|107
1677800400000|2023-03-02 23:40:00|35561.2|35441.2|35555.4|35435.4|35561.9|35441.9|35551|35431|162
1677800700000|2023-03-02 23:45:00|35555.3|35435.3|35550.6|35431.4|35561.7|35441.7|35549.1|35429.1|128
1677801000000|2023-03-02 23:50:00|35550.8|35431.3|35558.4|35438.4|35564.8|35444.8|35537.4|35430.1|171
1677801300000|2023-03-02 23:55:00|35558.3|35438.3|35558.7|35438.7|35560.4|35440.4|35544.9|35424.9|171
1677801600000|2023-03-03 00:00:00|35561.1|35441.1|35549.5|35438|35564.5|35444.5|35544.8|35427.7|363
1677801900000|2023-03-03 00:05:00|35557.6|35433.7|35555.8|35435.8|35568.8|35448.8|35547.2|35433|153
1677802200000|2023-03-03 00:10:00|35555.9|35435.9|35557.4|35440.7|35565.5|35445.5|35545|35433.7|228
1677802500000|2023-03-03 00:15:00|35556.7|35440.5|35552.5|35432.5|35561.9|35441.9|35539.4|35432.1|167
1677802800000|2023-03-03 00:20:00|35559.8|35439.8|35548.7|35438.2|35560.9|35440.9|35529.6|35418.8|306
1677803100000|2023-03-03 00:25:00|35548|35438.5|35554.8|35434.8|35558.5|35442|35535.6|35426.7|299
1677803400000|2023-03-03 00:30:00|35545.3|35434.5|35549.8|35437.6|35557.2|35442.7|35540.3|35429.4|393
1677803700000|2023-03-03 00:35:00|35550.9|35437.5|35565|35472|35576.6|35476.9|35538.1|35429.8|251
1677804000000|2023-03-03 00:40:00|35564.4|35472.1|35561.9|35471|35581.5|35476.3|35542.7|35465.8|222
1677804300000|2023-03-03 00:45:00|35562.5|35471.3|35547.2|35468.1|35574.1|35477.3|35536.9|35458|357
1677804600000|2023-03-03 00:50:00|35546.2|35467.7|35538.3|35440.7|35557|35467.7|35524.1|35420.9|512
1677804900000|2023-03-03 00:55:00|35538.2|35440.8|35521.7|35420.7|35539.3|35447.6|35498.7|35418|463
1677805200000|2023-03-03 01:00:00|35521.5|35420.8|35520.6|35428.1|35528.5|35436.6|35496.3|35417.7|471
1677805500000|2023-03-03 01:05:00|35520.8|35428.3|35519.7|35417.5|35531.9|35436.1|35495.8|35417.5|435
1677805800000|2023-03-03 01:10:00|35519.5|35417.3|35523.2|35422.9|35523.7|35432.4|35494.9|35416.1|490
1677806100000|2023-03-03 01:15:00|35522.2|35422.7|35515.2|35407.2|35529.7|35435.1|35491|35407.2|432
1677806400000|2023-03-03 01:20:00|35515.5|35407.8|35513.5|35412.2|35526.1|35418.8|35507.1|35401.6|489
1677806700000|2023-03-03 01:25:00|35512.7|35411.8|35528.7|35417.6|35536.7|35421.8|35503.9|35405.3|387
1677807000000|2023-03-03 01:30:00|35528.6|35417.4|35533.5|35432.4|35543.1|35435.8|35518.9|35414.9|555
1677807300000|2023-03-03 01:35:00|35533.4|35431.9|35529.7|35421.5|35537.6|35432.1|35515.9|35417.4|466
1677807600000|2023-03-03 01:40:00|35529.1|35421.3|35523.9|35428.8|35538.1|35439.9|35520.6|35419.9|418
1677807900000|2023-03-03 01:45:00|35523.8|35428.7|35539.6|35434.1|35541.8|35447.3|35509.8|35419.6|523
1677808200000|2023-03-03 01:50:00|35539.8|35434.3|35540.7|35436.6|35543.5|35447.4|35523.5|35429.6|413
1677808500000|2023-03-03 01:55:00|35540.2|35436.5|35520.9|35433.5|35541.9|35447|35508.1|35425.4|474
1677808800000|2023-03-03 02:00:00|35521|35433.3|35532.8|35425.2|35535.9|35441.6|35504|35423.3|426
1677809100000|2023-03-03 02:05:00|35532.6|35425|35516.9|35434|35535.6|35438.1|35507.3|35423|356
1677809400000|2023-03-03 02:10:00|35517.1|35433.7|35530.9|35426|35534.5|35436.4|35514.9|35422.4|395
1677809700000|2023-03-03 02:15:00|35530.3|35425.8|35503.5|35418|35531.8|35436.3|35494.9|35406.5|475
1677810000000|2023-03-03 02:20:00|35503.6|35418.2|35529.7|35427.6|35531|35432.3|35502.1|35412.2|496
1677810300000|2023-03-03 02:25:00|35531.1|35427.7|35519.9|35430.2|35535.1|35438|35512.9|35425.3|447
1677810600000|2023-03-03 02:30:00|35521.1|35429.4|35531.1|35427|35534.5|35436.6|35510.7|35425.2|425
1677810900000|2023-03-03 02:35:00|35531.7|35427.8|35518.9|35438.3|35546.2|35438.6|35513.5|35425.6|301
1677811200000|2023-03-03 02:40:00|35518.7|35438.4|35544|35439.9|35544.7|35449.1|35518.6|35430.9|483
1677811500000|2023-03-03 02:45:00|35543.8|35439.8|35550.4|35444.9|35550.7|35450.6|35532.2|35439.4|393
1677811800000|2023-03-03 02:50:00|35538|35448.7|35541|35448.8|35548.5|35449.5|35526.2|35440.1|421
1677812100000|2023-03-03 02:55:00|35546.2|35444.8|35552.1|35451.4|35553.7|35457.8|35541.9|35443.9|411
1677812400000|2023-03-03 03:00:00|35551.5|35451.3|35544.4|35451.6|35553.5|35456.8|35543.7|35447.9|350
1677812700000|2023-03-03 03:05:00|35544.6|35451.7|35547.6|35444.5|35552.1|35454|35532.4|35442.3|331
1677813000000|2023-03-03 03:10:00|35547.5|35444.4|35531.1|35449.9|35550.3|35455.9|35530.9|35439.7|283
1677813300000|2023-03-03 03:15:00|35530.9|35449.7|35543.3|35440.3|35550.3|35450.8|35519.8|35440.3|327
1677813600000|2023-03-03 03:20:00|35542.7|35440.1|35528.6|35447.6|35544.8|35450.6|35513.9|35435.1|346
1677813900000|2023-03-03 03:25:00|35528.1|35447.7|35539.7|35437|35543.1|35449.8|35522.1|35437|256
1677814200000|2023-03-03 03:30:00|35539.8|35437.1|35528.4|35447.4|35558.3|35449.5|35517.1|35436.8|300
1677814500000|2023-03-03 03:35:00|35528.5|35447.1|35551.9|35449.1|35553.3|35461.5|35528.5|35438.8|290
1677814800000|2023-03-03 03:40:00|35551.4|35448.7|35545.3|35440.8|35565.2|35457.1|35525.6|35440.6|274
1677815100000|2023-03-03 03:45:00|35533.4|35450.2|35542.7|35438.2|35545.3|35451.8|35526.8|35436.5|260
1677815400000|2023-03-03 03:50:00|35541.5|35437.3|35543.2|35438.7|35554.9|35448.1|35526.5|35435.4|250
1677815700000|2023-03-03 03:55:00|35543.5|35438.8|35527.7|35445.8|35549.2|35448.6|35516.7|35436.7|306
1677816000000|2023-03-03 04:00:00|35526.8|35445.5|35534.9|35432.6|35549.8|35446|35509.6|35427.5|325
1677816300000|2023-03-03 04:05:00|35535.6|35432.5|35546.7|35430.1|35549.5|35442.1|35517.2|35428.5|139
1677816600000|2023-03-03 04:10:00|35546.4|35429.8|35547.6|35427.6|35552.1|35440.7|35517.2|35427.5|168
1677816900000|2023-03-03 04:15:00|35547.5|35427.5|35526.3|35444.1|35549.3|35444.6|35517.5|35427.5|268
1677817200000|2023-03-03 04:20:00|35526.2|35444.9|35537.2|35432.8|35543.7|35446.7|35520.9|35432.5|192
1677817500000|2023-03-03 04:25:00|35537.4|35432.4|35521.1|35441.2|35551|35444.6|35510.8|35430.1|236
1677817800000|2023-03-03 04:30:00|35520.2|35441.3|35542|35437.7|35550.5|35449.6|35519.8|35434.7|203
1677818100000|2023-03-03 04:35:00|35541.4|35437.9|35538.6|35435.9|35545.3|35448.8|35518.3|35435.1|249
1677818400000|2023-03-03 04:40:00|35524.9|35445.3|35538.9|35434.6|35539.2|35445.6|35512.4|35430.4|252
1677818700000|2023-03-03 04:45:00|35539|35434.5|35536.7|35432|35540.9|35446.5|35515.5|35432|217
1677819000000|2023-03-03 04:50:00|35537|35432.2|35518.6|35438.9|35549.7|35442.5|35511.3|35427.2|201
1677819300000|2023-03-03 04:55:00|35532.9|35438.8|35530.5|35428.6|35549.1|35439.6|35508.6|35421|285
1677819600000|2023-03-03 05:00:00|35530.2|35428.3|35505.9|35434.7|35545.4|35437.3|35503.9|35424|288
1677819900000|2023-03-03 05:05:00|35517|35434.2|35531.3|35429.2|35544.4|35439.2|35505.9|35423.1|310
1677820200000|2023-03-03 05:10:00|35531.2|35429|35521.7|35431.8|35543.9|35437.9|35516.5|35425|209
1677820500000|2023-03-03 05:15:00|35522.5|35431.9|35532.6|35432.6|35543.5|35436.6|35520.3|35423.5|244
1677820800000|2023-03-03 05:20:00|35531.8|35432.4|35525.4|35436.9|35544.9|35437.5|35523.8|35429.3|213
1677821100000|2023-03-03 05:25:00|35545.1|35436.8|35524.8|35425.6|35545.2|35436.9|35518.2|35425.6|196
1677821400000|2023-03-03 05:30:00|35525.5|35425.4|35518.2|35435.5|35527.6|35441.9|35508.5|35417.4|390
1677821700000|2023-03-03 05:35:00|35513.4|35441.5|35512.1|35425.8|35525.5|35442.2|35504.4|35425.2|393
1677822000000|2023-03-03 05:40:00|35511.9|35425.7|35505.8|35426.4|35518.2|35431.4|35492.5|35419.1|393
1677822300000|2023-03-03 05:45:00|35505.9|35426.3|35489.7|35424.2|35510.6|35431.9|35480|35418.4|359
1677822600000|2023-03-03 05:50:00|35487.9|35421.3|35494.9|35420.3|35497.3|35425.2|35475.2|35416.4|189
1677822900000|2023-03-03 05:55:00|35494.8|35420.1|35517.6|35429.5|35520.2|35436.6|35478.3|35419.5|357
1677823200000|2023-03-03 06:00:00|35519.8|35432.5|35498.1|35448.1|35519.8|35449.3|35494.4|35432.5|380
1677823500000|2023-03-03 06:05:00|35497.3|35447.3|35502.2|35427.2|35513.9|35447.3|35482.9|35426.3|376
1677823800000|2023-03-03 06:10:00|35502.3|35426.8|35488.8|35417.4|35502.3|35433.8|35475.3|35413.6|395
1677824100000|2023-03-03 06:15:00|35486.5|35417.6|35461.3|35411.3|35486.7|35438.8|35445.3|35405.5|660
1677824400000|2023-03-03 06:20:00|35460.8|35410.8|35456|35406|35478.4|35430.8|35439.8|35399.9|925
1677824700000|2023-03-03 06:25:00|35457.7|35407.7|35442.2|35422.2|35474.7|35429.8|35438.5|35397.2|826
1677825000000|2023-03-03 06:30:00|35444.8|35424.8|35463.1|35399.5|35473.9|35427.8|35430.2|35394.5|773
1677825300000|2023-03-03 06:35:00|35463.3|35399.6|35437.2|35417.2|35467.3|35420.9|35432.3|35392|571
1677825600000|2023-03-03 06:40:00|35437.1|35417.1|35436.2|35416.2|35462.7|35418.9|35431.5|35392.6|370
1677825900000|2023-03-03 06:45:00|35436.3|35416.3|35468.6|35394.9|35472.4|35419.4|35429.2|35390.9|336
1677826200000|2023-03-03 06:50:00|35468.5|35395.2|35459.7|35390.3|35477.1|35403.1|35450|35377.3|443
1677826500000|2023-03-03 06:55:00|35459.5|35390.2|35471.8|35366|35483.4|35392.7|35452.2|35366|419
1677826800000|2023-03-03 07:00:00|35479.1|35366.2|35464.7|35400.8|35490.2|35413.8|35450.7|35366.2|580
1677827100000|2023-03-03 07:05:00|35459.3|35409.3|35443.7|35423.7|35490.9|35447.2|35440.1|35406.1|581
1677827400000|2023-03-03 07:10:00|35443.6|35423.6|35467.3|35417.3|35475.1|35429.6|35435.3|35408.6|336
1677827700000|2023-03-03 07:15:00|35467.5|35417.5|35464.5|35414.5|35473.2|35421.6|35461.6|35409.9|401
1677828000000|2023-03-03 07:20:00|35464.7|35414.7|35461.5|35441.5|35487.8|35452.4|35458.2|35410.6|514
1677828300000|2023-03-03 07:25:00|35462.9|35442.9|35502.9|35452.9|35514.2|35476.2|35462.6|35442.6|466
1677828600000|2023-03-03 07:30:00|35502.7|35452.7|35468|35448|35502.7|35467.2|35463|35443|425
1677828900000|2023-03-03 07:35:00|35467.6|35447.6|35497.5|35477.5|35504.4|35484.4|35467.6|35447.6|374
1677829200000|2023-03-03 07:40:00|35497.4|35477.4|35549.5|35529.5|35552.1|35532.1|35496.7|35476.7|374
1677829500000|2023-03-03 07:45:00|35550.3|35530.3|35555.7|35535.7|35557.2|35537.2|35538.6|35518.6|452
1677829800000|2023-03-03 07:50:00|35555.6|35535.6|35553.9|35533.9|35599.2|35579.2|35552.6|35532.6|496
1677830100000|2023-03-03 07:55:00|35554.8|35534.8|35572.7|35552.7|35578.6|35558.6|35554.5|35534.5|448
1677830400000|2023-03-03 08:00:00|35572.5|35552.5|35504.5|35484.5|35572.5|35552.5|35504.4|35484.4|663
1677830700000|2023-03-03 08:05:00|35503.4|35483.4|35518.7|35498.7|35531.4|35511.4|35498.4|35478.4|642
1677831000000|2023-03-03 08:10:00|35516.9|35496.9|35548.2|35528.2|35552|35532|35512.1|35492.1|501
1677831300000|2023-03-03 08:15:00|35547.6|35527.6|35536.2|35516.2|35566.3|35546.3|35532|35512|584
1677831600000|2023-03-03 08:20:00|35536.3|35516.3|35548.3|35528.3|35556.2|35536.2|35521.7|35501.7|575
1677831900000|2023-03-03 08:25:00|35548.4|35528.4|35569.3|35549.3|35593|35573|35548.1|35528.1|565
1677832200000|2023-03-03 08:30:00|35569.5|35549.5|35576.2|35556.2|35579.5|35559.5|35565.6|35545.6|582
1677832500000|2023-03-03 08:35:00|35576.3|35556.3|35573.7|35553.7|35581|35561|35566.5|35546.5|442
1677832800000|2023-03-03 08:40:00|35573.8|35553.8|35572.8|35552.8|35578.3|35558.3|35558|35538|593
1677833100000|2023-03-03 08:45:00|35573.7|35553.7|35608|35534|35648.4|35628.4|35570.7|35534|626
1677833400000|2023-03-03 08:50:00|35609.5|35534.2|35571.3|35551.3|35616.2|35569.9|35564.7|35533.9|608
1677833700000|2023-03-03 08:55:00|35575.1|35555.1|35555.5|35535.5|35576.3|35556.3|35549.2|35529.2|610
1677834000000|2023-03-03 09:00:00|35555.9|35535.9|35573.8|35553.8|35574.6|35554.6|35544.9|35524.9|590
1677834300000|2023-03-03 09:05:00|35575|35555|35533.7|35513.7|35575|35555|35505|35485|687
1677834600000|2023-03-03 09:10:00|35533.3|35513.3|35576.7|35556.7|35614.5|35594.5|35513.8|35493.8|618
1677834900000|2023-03-03 09:15:00|35573.7|35553.7|35553.3|35533.3|35575.7|35555.7|35541|35521|650
1677835200000|2023-03-03 09:20:00|35553.4|35533.4|35525.6|35505.6|35554.4|35534.4|35522.6|35502.6|457
1677835500000|2023-03-03 09:25:00|35524.8|35504.8|35552.2|35532.2|35571.1|35551.1|35521.5|35501.5|509
1677835800000|2023-03-03 09:30:00|35552.3|35532.3|35555|35535|35561.4|35541.4|35548.9|35528.9|507
1677836100000|2023-03-03 09:35:00|35555.3|35535.3|35581.6|35561.6|35581.8|35561.8|35553.1|35533.1|480
1677836400000|2023-03-03 09:40:00|35581.1|35561.1|35600.9|35580.9|35609.1|35589.1|35570.3|35550.3|577
1677836700000|2023-03-03 09:45:00|35600.8|35580.8|35683.4|35663.4|35725.1|35682.2|35600.8|35580.8|557
1677837000000|2023-03-03 09:50:00|35683.3|35663.3|35695.6|35675.6|35711.5|35691.5|35679.9|35562.4|526
1677837300000|2023-03-03 09:55:00|35695.8|35675.8|35695|35675|35701.3|35681.3|35675.5|35655.5|588
1677837600000|2023-03-03 10:00:00|35694.6|35674.6|35702.6|35682.6|35708.5|35688.5|35687.2|35667.2|642
1677837900000|2023-03-03 10:05:00|35702.7|35682.7|35758.7|35738.7|35759.5|35739.5|35702.7|35682.7|598
1677838200000|2023-03-03 10:10:00|35757.5|35737.5|35713.8|35693.8|35762.3|35742.3|35707.4|35687.4|560
1677838500000|2023-03-03 10:15:00|35713.9|35693.9|35718.7|35698.7|35731.6|35711.6|35705|35685|506
1677838800000|2023-03-03 10:20:00|35718.9|35698.9|35739.4|35719.4|35739.4|35719.4|35709.6|35689.6|450
1677839100000|2023-03-03 10:25:00|35739.6|35719.6|35742.8|35722.8|35757|35737|35731|35711|421
1677839400000|2023-03-03 10:30:00|35743.2|35723.2|35719.4|35699.4|35743.5|35723.5|35718|35698|382
1677839700000|2023-03-03 10:35:00|35719.5|35699.5|35696.7|35676.7|35729.1|35709.1|35686.8|35666.8|493
1677840000000|2023-03-03 10:40:00|35696.6|35676.6|35691.4|35671.4|35701|35681|35673.7|35653.7|505
1677840300000|2023-03-03 10:45:00|35693.1|35673.1|35723.6|35703.6|35731|35711|35687.8|35667.8|386
1677840600000|2023-03-03 10:50:00|35724.7|35704.7|35742.2|35722.2|35748.4|35728.4|35722.6|35702.6|425
1677840900000|2023-03-03 10:55:00|35742.3|35722.3|35735.6|35715.6|35742.5|35722.5|35720.3|35700.3|384
1677841200000|2023-03-03 11:00:00|35734|35714|35727.4|35707.4|35743.6|35723.6|35726.5|35706.5|430
1677841500000|2023-03-03 11:05:00|35727.5|35707.5|35731.2|35711.2|35735.2|35715.2|35712.9|35692.9|519
1677841800000|2023-03-03 11:10:00|35731.8|35711.8|35739.3|35719.3|35739.7|35719.7|35727.4|35707.4|489
1677842100000|2023-03-03 11:15:00|35739.4|35719.4|35711.2|35691.2|35748.6|35728.6|35694.8|35674.8|492
1677842400000|2023-03-03 11:20:00|35710.6|35690.6|35734.5|35714.5|35739.9|35719.9|35696.7|35676.7|549
1677842700000|2023-03-03 11:25:00|35734.7|35714.7|35749.7|35729.7|35750.2|35730.2|35732.4|35712.4|411
1677843000000|2023-03-03 11:30:00|35750|35730|35733.4|35713.4|35751|35731|35731.3|35711.3|354
1677843300000|2023-03-03 11:35:00|35733.3|35713.3|35709.2|35689.2|35734.5|35714.5|35699.5|35679.5|444
1677843600000|2023-03-03 11:40:00|35709|35689|35701.3|35681.3|35714.1|35694.1|35693.2|35673.2|482
1677843900000|2023-03-03 11:45:00|35701.2|35681.2|35675.5|35655.5|35703.6|35683.6|35637.3|35617.3|515
1677844200000|2023-03-03 11:50:00|35675.3|35655.3|35652.7|35632.7|35679.7|35659.7|35640.5|35620.5|548
1677844500000|2023-03-03 11:55:00|35653.6|35633.6|35694.6|35674.6|35695.3|35675.3|35640.2|35620.2|469
1677844800000|2023-03-03 12:00:00|35694.8|35674.8|35650|35630|35697.2|35677.2|35624.7|35604.7|513
1677845100000|2023-03-03 12:05:00|35650.3|35630.3|35661|35641|35665.2|35645.2|35649.7|35629.7|391
1677845400000|2023-03-03 12:10:00|35659.9|35639.9|35657.6|35637.6|35667.4|35647.4|35652.7|35632.7|383
1677845700000|2023-03-03 12:15:00|35657.3|35637.3|35696.2|35676.2|35696.2|35676.2|35637.8|35617.8|492
1677846000000|2023-03-03 12:20:00|35696.5|35676.5|35702.1|35682.1|35719|35699|35676.8|35656.8|562
1677846300000|2023-03-03 12:25:00|35700.7|35680.7|35716.9|35696.9|35729|35709|35698|35678|500
1677846600000|2023-03-03 12:30:00|35716.6|35696.6|35721.8|35701.8|35723.5|35703.5|35710.4|35690.4|430
1677846900000|2023-03-03 12:35:00|35721.7|35701.7|35767.5|35747.5|35774.2|35754.2|35719.8|35699.8|356
1677847200000|2023-03-03 12:40:00|35767.6|35747.6|35754.2|35734.2|35785|35765|35752|35732|393
1677847500000|2023-03-03 12:45:00|35754.1|35734.1|35749.3|35729.3|35763.6|35743.6|35736.4|35716.4|472
1677847800000|2023-03-03 12:50:00|35749.2|35729.2|35721.1|35701.1|35760|35740|35716.3|35696.3|480
1677848100000|2023-03-03 12:55:00|35721|35701|35682.6|35662.6|35723.4|35703.4|35680.3|35660.3|522
1677848400000|2023-03-03 13:00:00|35682.5|35662.5|35688.6|35668.6|35694.6|35674.6|35655.9|35635.9|704
1677848700000|2023-03-03 13:05:00|35688.7|35668.7|35681|35661|35693.1|35673.1|35670.5|35650.5|517
1677849000000|2023-03-03 13:10:00|35681.3|35661.3|35693.1|35673.1|35723.4|35703.4|35668.2|35648.2|599
1677849300000|2023-03-03 13:15:00|35693|35673|35711.3|35691.3|35715|35695|35674.4|35654.4|628
1677849600000|2023-03-03 13:20:00|35711.5|35691.5|35673.1|35653.1|35716.9|35696.9|35664.4|35644.4|660
1677849900000|2023-03-03 13:25:00|35672.3|35652.3|35667.8|35647.8|35673.3|35653.3|35627.3|35607.3|620
1677850200000|2023-03-03 13:30:00|35667.7|35647.7|35665.3|35645.3|35677.1|35657.1|35655.2|35635.2|546
1677850500000|2023-03-03 13:35:00|35667.6|35647.6|35609.1|35589.1|35678.6|35658.6|35609.1|35589.1|663
1677850800000|2023-03-03 13:40:00|35609.8|35589.8|35623.1|35603.1|35656|35636|35594.9|35574.9|763
1677851100000|2023-03-03 13:45:00|35622.8|35602.8|35613.5|35593.5|35634.9|35614.9|35578.4|35558.4|732
1677851400000|2023-03-03 13:50:00|35613.7|35593.7|35620.2|35600.2|35631.3|35611.3|35597.3|35577.3|653
1677851700000|2023-03-03 13:55:00|35620.1|35600.1|35653.5|35633.5|35668.8|35648.8|35614.1|35594.1|583
1677852000000|2023-03-03 14:00:00|35653.7|35633.7|35636.4|35616.4|35661.8|35641.8|35627.4|35607.4|645
1677852300000|2023-03-03 14:05:00|35636.9|35616.9|35642.6|35622.6|35644.8|35624.8|35626.8|35606.8|619
1677852600000|2023-03-03 14:10:00|35643.3|35623.3|35632.9|35612.9|35652.6|35632.6|35623.4|35603.4|526
1677852900000|2023-03-03 14:15:00|35633.1|35613.1|35652.3|35632.3|35655.6|35635.6|35629.7|35609.7|536
1677853200000|2023-03-03 14:20:00|35652.2|35632.2|35677.7|35657.7|35681.9|35661.9|35645.8|35625.8|507
1677853500000|2023-03-03 14:25:00|35678.3|35658.3|35674.9|35654.9|35682.1|35662.1|35666.3|35646.3|509
1677853800000|2023-03-03 14:30:00|35672.3|35652.3|35645.1|35625.1|35694|35674|35640.7|35620.7|720
1677854100000|2023-03-03 14:35:00|35643.6|35623.6|35645.4|35625.4|35647.4|35627.4|35623.7|35603.7|655
1677854400000|2023-03-03 14:40:00|35645.1|35625.1|35670.5|35593.3|35672.7|35628.8|35636.8|35592.8|513
1677854700000|2023-03-03 14:45:00|35669.6|35591.5|35615.8|35595.8|35673|35627.2|35607.3|35587.3|747
1677855000000|2023-03-03 14:50:00|35616.5|35596.5|35693|35673|35693|35673|35616.5|35596.5|722
1677855300000|2023-03-03 14:55:00|35691.2|35671.2|35749.8|35649.5|35749.8|35691|35689|35649.5|658
1677855600000|2023-03-03 15:00:00|35760|35652.1|35770.8|35750.8|35823.5|35803.5|35710.2|35646|990
1677855900000|2023-03-03 15:05:00|35768.2|35748.2|35769.5|35749.5|35820.9|35800.9|35760.7|35740.7|887
1677856200000|2023-03-03 15:10:00|35769.3|35749.3|35741.7|35721.7|35780.1|35760.1|35733.7|35713.7|807
1677856500000|2023-03-03 15:15:00|35742|35722|35719.7|35699.7|35745.1|35725.1|35710.1|35690.1|832
1677856800000|2023-03-03 15:20:00|35717.4|35697.4|35696.9|35676.9|35736.6|35716.6|35696.4|35676.4|785
1677857100000|2023-03-03 15:25:00|35696.8|35676.8|35690.9|35670.9|35709.3|35689.3|35677.7|35657.7|796
1677857400000|2023-03-03 15:30:00|35691|35671|35731.9|35711.9|35736.1|35716.1|35687|35667|771
1677857700000|2023-03-03 15:35:00|35731.8|35711.8|35735.4|35715.4|35745.7|35725.7|35719.1|35699.1|686
1677858000000|2023-03-03 15:40:00|35735.6|35715.6|35723.3|35703.3|35739.5|35719.5|35721.2|35701.2|690
1677858300000|2023-03-03 15:45:00|35722.7|35702.7|35741.1|35721.1|35743.1|35723.1|35708.6|35688.6|693
1677858600000|2023-03-03 15:50:00|35740.7|35720.7|35765.9|35745.9|35792.4|35772.4|35740.7|35720.7|733
1677858900000|2023-03-03 15:55:00|35766.6|35746.6|35781.3|35761.3|35788|35768|35754.2|35734.2|635
1677859200000|2023-03-03 16:00:00|35780.5|35760.5|35785.4|35765.4|35796|35776|35770.9|35750.9|648
1677859500000|2023-03-03 16:05:00|35785|35765|35757.9|35737.9|35786.8|35766.8|35740.9|35720.9|589
1677859800000|2023-03-03 16:10:00|35757.7|35737.7|35745.6|35725.6|35768.8|35748.8|35740.3|35720.3|496
1677860100000|2023-03-03 16:15:00|35745.9|35725.9|35756.2|35736.2|35758.5|35738.5|35734.3|35714.3|450
1677860400000|2023-03-03 16:20:00|35756.3|35736.3|35756.8|35736.8|35776.8|35756.8|35754.5|35734.5|460
1677860700000|2023-03-03 16:25:00|35756.7|35736.7|35766.3|35746.3|35784.5|35764.5|35748.8|35728.8|434
1677861000000|2023-03-03 16:30:00|35766.5|35746.5|35765.7|35745.7|35772.1|35752.1|35762.9|35742.9|389
1677861300000|2023-03-03 16:35:00|35765.8|35745.8|35751.9|35731.9|35765.8|35745.8|35723.5|35703.5|439
1677861600000|2023-03-03 16:40:00|35751.2|35731.2|35751.1|35731.1|35761|35741|35737.7|35695.2|360
1677861900000|2023-03-03 16:45:00|35750.7|35730.7|35746.3|35726.3|35750.7|35730.7|35740.5|35720.5|447
1677862200000|2023-03-03 16:50:00|35746.2|35726.2|35726.3|35706.3|35746.7|35726.7|35718.9|35698.9|457
1677862500000|2023-03-03 16:55:00|35726.2|35706.2|35719|35699|35727.1|35707.1|35714.3|35694.3|441
1677862800000|2023-03-03 17:00:00|35721|35701|35726.2|35706.2|35733.3|35713.3|35720.3|35700.3|444
1677863100000|2023-03-03 17:05:00|35726.7|35706.7|35716.2|35696.2|35728.9|35708.9|35716.1|35696.1|307
1677863400000|2023-03-03 17:10:00|35716.3|35696.3|35715.3|35695.3|35717.7|35697.7|35699.9|35679.9|443
1677863700000|2023-03-03 17:15:00|35715.2|35695.2|35726.3|35706.3|35729.3|35709.3|35714.6|35694.6|318
1677864000000|2023-03-03 17:20:00|35726.7|35706.7|35713.7|35693.7|35727.6|35707.6|35706.6|35686.6|433
1677864300000|2023-03-03 17:25:00|35712.8|35692.8|35715|35695|35721.3|35701.3|35705.8|35685.8|422
1677864600000|2023-03-03 17:30:00|35715.1|35695.1|35724.1|35704.1|35731|35711|35709.7|35689.7|437
1677864900000|2023-03-03 17:35:00|35724.4|35704.4|35710.7|35690.7|35731.5|35711.5|35706.8|35686.8|492
1677865200000|2023-03-03 17:40:00|35710.6|35690.6|35707.5|35687.5|35714.1|35694.1|35698.3|35678.3|461
1677865500000|2023-03-03 17:45:00|35707.6|35687.6|35724.5|35704.5|35732.9|35712.9|35700.3|35680.3|351
1677865800000|2023-03-03 17:50:00|35724.6|35704.6|35727.7|35707.7|35734.2|35714.2|35716.8|35696.8|404
1677866100000|2023-03-03 17:55:00|35726|35706|35713.5|35693.5|35731.7|35711.7|35711.2|35691.2|440
1677866400000|2023-03-03 18:00:00|35713.2|35693.2|35711.6|35691.6|35718.1|35698.1|35711.3|35691.3|289
1677866700000|2023-03-03 18:05:00|35711.5|35691.5|35707.3|35687.3|35716.1|35696.1|35705.9|35685.9|259
1677867000000|2023-03-03 18:10:00|35707|35687|35710.7|35690.7|35723.2|35703.2|35699.1|35679.1|368
1677867300000|2023-03-03 18:15:00|35711.2|35691.2|35725.2|35705.2|35728|35708|35711.2|35691.2|397
1677867600000|2023-03-03 18:20:00|35725.5|35705.5|35724.9|35704.9|35726.3|35706.3|35718.2|35698.2|256
1677867900000|2023-03-03 18:25:00|35724.8|35704.8|35720.4|35700.4|35724.8|35704.8|35715.9|35695.9|275
1677868200000|2023-03-03 18:30:00|35720.3|35700.3|35729.5|35709.5|35729.8|35709.8|35718.3|35698.3|232
1677868500000|2023-03-03 18:35:00|35729.2|35709.2|35726.4|35706.4|35730.6|35710.6|35723.4|35703.4|214
1677868800000|2023-03-03 18:40:00|35726.8|35706.8|35719.6|35699.6|35728.7|35708.7|35719|35699|204
1677869100000|2023-03-03 18:45:00|35719.5|35699.5|35718.4|35698.4|35723.7|35703.7|35717.5|35697.5|250
1677869400000|2023-03-03 18:50:00|35718|35698|35720.8|35700.8|35726.5|35706.5|35717.8|35697.8|232
1677869700000|2023-03-03 18:55:00|35720.7|35700.7|35716.5|35696.5|35722.9|35702.9|35715.6|35695.6|272
1677870000000|2023-03-03 19:00:00|35717.3|35697.3|35709.2|35689.2|35719.9|35699.9|35708.9|35688.9|314
1677870300000|2023-03-03 19:05:00|35708.9|35688.9|35704.4|35684.4|35711|35691|35702.7|35682.7|328
1677870600000|2023-03-03 19:10:00|35704.5|35684.5|35692.2|35672.2|35705.7|35685.7|35690.7|35670.7|353
1677870900000|2023-03-03 19:15:00|35691.9|35671.9|35704.7|35684.7|35707.6|35687.6|35691.6|35671.6|383
1677871200000|2023-03-03 19:20:00|35704.4|35684.4|35704|35684|35708.8|35688.8|35702.3|35682.3|349
1677871500000|2023-03-03 19:25:00|35704.1|35684.1|35706.4|35686.4|35709.7|35689.7|35700.9|35680.9|336
1677871800000|2023-03-03 19:30:00|35706.6|35686.6|35696.2|35676.2|35707.6|35687.6|35694.4|35674.4|305
1677872100000|2023-03-03 19:35:00|35696.1|35676.1|35699.4|35679.4|35702.4|35682.4|35695.4|35675.4|355
1677872400000|2023-03-03 19:40:00|35699.3|35679.3|35702|35682|35705.9|35685.9|35697.4|35677.4|353
1677872700000|2023-03-03 19:45:00|35701.7|35681.7|35698.1|35678.1|35704|35684|35697.5|35677.5|252
1677873000000|2023-03-03 19:50:00|35698.2|35678.2|35693.7|35673.7|35699.3|35679.3|35685.9|35665.9|340
1677873300000|2023-03-03 19:55:00|35693.5|35673.5|35641.7|35621.7|35695.4|35675.4|35640.4|35620.4|350
1677873600000|2023-03-03 20:00:00|35642.1|35622.1|35630.3|35610.3|35648.3|35628.3|35629.8|35609.8|581
1677873900000|2023-03-03 20:05:00|35631.7|35611.7|35628.9|35608.9|35633.1|35613.1|35622.5|35602.5|347
1677874200000|2023-03-03 20:10:00|35629.3|35609.3|35632.5|35612.5|35634.1|35614.1|35625.6|35605.6|398
1677874500000|2023-03-03 20:15:00|35632.2|35612.2|35640.6|35620.6|35643.4|35623.4|35630.3|35610.3|380
1677874800000|2023-03-03 20:20:00|35640.7|35620.7|35639.4|35619.4|35643|35623|35637.6|35617.6|399
1677875100000|2023-03-03 20:25:00|35639.9|35619.9|35636.5|35616.5|35645.3|35625.3|35634.5|35614.5|374
1677875400000|2023-03-03 20:30:00|35636.4|35616.4|35645.4|35625.4|35648.2|35628.2|35636.3|35616.3|344
1677875700000|2023-03-03 20:35:00|35645.5|35625.5|35640.7|35620.7|35647.2|35627.2|35637.5|35617.5|336
1677876000000|2023-03-03 20:40:00|35640.6|35620.6|35643.9|35623.9|35645.3|35625.3|35636.1|35616.1|388
1677876300000|2023-03-03 20:45:00|35644.1|35624.1|35651.3|35631.3|35656.3|35636.3|35642.8|35622.8|373
1677876600000|2023-03-03 20:50:00|35651.2|35631.2|35652.1|35632.1|35656|35636|35646.6|35626.6|427
1677876900000|2023-03-03 20:55:00|35652|35632|35645.9|35625.9|35654.4|35634.4|35645.9|35625.9|370
1677877200000|2023-03-03 21:00:00|35646|35626|35688.6|35638.6|35703.4|35650.6|35644.7|35592.3|400
1677877500000|2023-03-03 21:05:00|35688.5|35638.5|35691|35641|35699|35643|35687.6|35634.1|178
1677877800000|2023-03-03 21:10:00|35690.6|35640.6|35693.6|35630.3|35694.5|35656|35672.3|35630.1|276
1677878100000|2023-03-03 21:15:00|35693.5|35630.2|35687.3|35637.3|35695|35654.1|35667.4|35628.2|235
1677878400000|2023-03-03 21:20:00|35687.4|35637.4|35690.9|35640.9|35696.7|35641|35685.2|35628.8|204
1677878700000|2023-03-03 21:25:00|35690.8|35640.8|35683.8|35633.8|35699|35657.1|35674.3|35629.6|294
1677879000000|2023-03-03 21:30:00|35690.8|35627.5|35696.6|35633.3|35697.9|35654.4|35672.1|35623.7|247
1677879300000|2023-03-03 21:35:00|35696.7|35633|35686.1|35636.1|35700.8|35656.2|35674.6|35628.5|246
1677879600000|2023-03-03 21:40:00|35686.7|35636.7|35704.4|35632.7|35704.9|35640.2|35686.7|35624.6|263
1677879900000|2023-03-03 21:45:00|35706.6|35634.3|35687.1|35637.1|35714.9|35640.9|35686.2|35614.3|258
1677880200000|2023-03-03 21:50:00|35699.7|35614.4|35729.1|35609.1|35729.1|35621.4|35699.7|35597.6|205
1677880500000|2023-03-03 21:55:00|35725.2|35605.2|35720.2|35600.2|35727.9|35607.9|35716.9|35596.9|296
1678050000000|2023-03-05 21:00:00|35718.1|35573.1|35731.2|35586.2|35732.1|35587.1|35717.2|35572.2|9
1678050300000|2023-03-05 21:05:00|35751|35606|35716.1|35571.1|35751|35606|35716.1|35571.1|5
1678051500000|2023-03-05 21:25:00|35716.5|35571.5|35698.8|35553.8|35716.5|35571.5|35681.1|35536.1|11
1678051800000|2023-03-05 21:30:00|35712.2|35567.2|35712.7|35567.7|35716.3|35571.3|35692|35547|23
1678052100000|2023-03-05 21:35:00|35712.6|35567.6|35707.4|35562.4|35719.2|35574.2|35698.2|35553.2|29
1678052400000|2023-03-05 21:40:00|35707.5|35562.5|35715|35570|35722.7|35577.7|35707.5|35562.5|17
1678052700000|2023-03-05 21:45:00|35715.8|35570.8|35715.5|35570.5|35715.8|35570.8|35711.9|35566.9|7
1678053000000|2023-03-05 21:50:00|35684.3|35539.3|35691.3|35546.3|35711.4|35566.4|35684.3|35539.3|9
1678053300000|2023-03-05 21:55:00|35691.1|35546.1|35708.8|35563.8|35708.8|35563.8|35690.5|35545.5|7
1678053600000|2023-03-05 22:00:00|35707.6|35562.6|35712.7|35567.7|35748.4|35603.4|35686.3|35541.3|170
1678053900000|2023-03-05 22:05:00|35712.9|35567.9|35725.3|35580.3|35731|35586|35696.9|35551.9|99
1678054200000|2023-03-05 22:10:00|35725.2|35580.2|35691.9|35546.9|35726.3|35581.3|35691.4|35546.4|81
1678054500000|2023-03-05 22:15:00|35692.3|35547.3|35696.6|35576.6|35714.1|35615|35680.5|35547.3|44
1678054800000|2023-03-05 22:20:00|35679|35559|35686.5|35566.5|35711.3|35616|35679|35559|40
1678055100000|2023-03-05 22:25:00|35704.2|35584.2|35686.6|35566.6|35705.4|35615|35685.9|35565.9|19
1678055400000|2023-03-05 22:30:00|35703.9|35583.9|35685.8|35565.8|35718.2|35614|35685.3|35565.3|45
1678055700000|2023-03-05 22:35:00|35706.1|35612|35707.3|35613|35717.1|35613|35683.7|35563.7|132
1678056000000|2023-03-05 22:40:00|35706.2|35586.2|35700|35580|35706.3|35611|35681|35574.9|171
1678056300000|2023-03-05 22:45:00|35699.5|35579.5|35690|35599.2|35711.8|35611|35687|35574.7|93
1678056600000|2023-03-05 22:50:00|35702.6|35582.6|35699|35579|35712.5|35605.1|35695|35578.9|83
1678056900000|2023-03-05 22:55:00|35712.3|35592.3|35702|35595|35716.9|35599.8|35695.7|35575.7|139
1678057200000|2023-03-05 23:00:00|35706.3|35595.5|35704.4|35584.4|35711.7|35595.5|35685|35572.9|235
1678057500000|2023-03-05 23:05:00|35704.3|35584.3|35707.3|35587.3|35708.8|35588.8|35682|35569.2|170
1678057800000|2023-03-05 23:10:00|35708.2|35588.2|35691|35578.7|35722|35602|35688|35576.1|282
1678058100000|2023-03-05 23:15:00|35693|35578.9|35708.9|35588.9|35713.2|35593.2|35693|35576.9|251
1678058400000|2023-03-05 23:20:00|35709|35589|35699.9|35579.9|35716.8|35596.8|35695.1|35575.1|239
1678058700000|2023-03-05 23:25:00|35701.1|35581.1|35706.2|35586.2|35712.2|35592.2|35696|35576|236
1678059000000|2023-03-05 23:30:00|35706.1|35586.1|35703.3|35583.3|35717.4|35597.4|35696.1|35576.1|185
1678059300000|2023-03-05 23:35:00|35703.4|35583.4|35698.7|35578.7|35704.4|35584.4|35696.9|35576.9|149
1678059600000|2023-03-05 23:40:00|35698.8|35578.8|35701.5|35581.5|35702.3|35582.3|35698|35578|116
1678059900000|2023-03-05 23:45:00|35700.2|35580.2|35698.7|35578.7|35704.4|35584.4|35697.1|35577.1|115
1678060200000|2023-03-05 23:50:00|35698.5|35578.5|35706.8|35586.8|35710.3|35590.3|35698.5|35578.5|168
1678060500000|2023-03-05 23:55:00|35707.4|35587.4|35711.6|35591.6|35712.3|35592.3|35706.2|35586.2|111
1678060800000|2023-03-06 00:00:00|35711.5|35591.5|35701.1|35581.1|35712.7|35592.7|35696.2|35576.2|194
1678061100000|2023-03-06 00:05:00|35700.9|35580.9|35695.3|35575.3|35701.2|35581.2|35678.5|35558.5|389
1678061400000|2023-03-06 00:10:00|35695.2|35575.2|35698.6|35578.6|35699.7|35579.7|35690.5|35570.5|273
1678061700000|2023-03-06 00:15:00|35698.7|35578.7|35704|35584|35705.8|35585.8|35696.5|35576.5|240
1678062000000|2023-03-06 00:20:00|35703.9|35583.9|35697.6|35577.6|35705.1|35585.1|35695.9|35575.9|165
1678062300000|2023-03-06 00:25:00|35697.1|35577.1|35691.2|35571.2|35697.6|35577.6|35690.4|35570.4|214
1678062600000|2023-03-06 00:30:00|35691.3|35571.3|35692|35572|35694.3|35579.9|35686.7|35566.7|225
1678062900000|2023-03-06 00:35:00|35691.6|35571.6|35699.4|35621.8|35706.9|35625.9|35686.2|35571.1|248
1678063200000|2023-03-06 00:40:00|35702.6|35621.5|35703.4|35623.9|35704.9|35634.3|35694.1|35618.3|240
1678063500000|2023-03-06 00:45:00|35699.8|35623.8|35700.5|35626.3|35710|35630.3|35696.3|35622.2|243
1678063800000|2023-03-06 00:50:00|35700.4|35626|35722.8|35647.4|35723.6|35648.1|35698.6|35625.4|406
1678064100000|2023-03-06 00:55:00|35722.3|35647.1|35733.3|35662.9|35736.3|35666.4|35705.4|35585.4|504
1678064400000|2023-03-06 01:00:00|35733.6|35660.3|35727.4|35663.8|35734.1|35669.2|35717.4|35657.3|346
1678064700000|2023-03-06 01:05:00|35727.3|35664.4|35719.2|35669.2|35729.3|35670.4|35718.5|35657.2|346
1678065000000|2023-03-06 01:10:00|35719.3|35669.3|35732.8|35662.4|35734.3|35674.7|35717.5|35660.2|329
1678065300000|2023-03-06 01:15:00|35732.3|35662|35728.6|35678.6|35738.3|35681.6|35721.9|35659.7|387
1678065600000|2023-03-06 01:20:00|35728.5|35678.5|35724.5|35674.5|35736.2|35682.1|35723.7|35673.3|321
1678065900000|2023-03-06 01:25:00|35724.6|35674.6|35719.6|35669.6|35730|35674.7|35715.6|35662.6|298
1678066200000|2023-03-06 01:30:00|35719.2|35669.2|35702|35636.6|35719.2|35669.2|35697.8|35620.8|397
1678066500000|2023-03-06 01:35:00|35702.3|35636.7|35701.3|35635|35709.1|35649.9|35695|35635|331
1678066800000|2023-03-06 01:40:00|35701|35634.9|35697.9|35628.6|35710.8|35649.7|35696.8|35628.1|408
1678067100000|2023-03-06 01:45:00|35697.6|35628.8|35696.3|35630.9|35705.1|35643.9|35693.9|35627.8|355
1678067400000|2023-03-06 01:50:00|35696.1|35630.8|35690.3|35626|35698.1|35640.6|35682.6|35623.9|394
1678067700000|2023-03-06 01:55:00|35690.4|35626.1|35689.4|35620.8|35691.1|35626.9|35682|35604.9|324
1678068000000|2023-03-06 02:00:00|35689.5|35621|35703.1|35636.2|35706.2|35637.6|35686.5|35618|377
1678068300000|2023-03-06 02:05:00|35703.2|35636.1|35717.5|35650.4|35722.5|35653.7|35703.1|35636.1|443
1678068600000|2023-03-06 02:10:00|35716.9|35650|35710.2|35660.2|35722.5|35661.6|35707.7|35649.5|358
1678068900000|2023-03-06 02:15:00|35710.1|35660.1|35720.3|35655|35722.7|35665.8|35708.6|35649.5|244
1678069200000|2023-03-06 02:20:00|35720.1|35654.9|35711.9|35647.3|35724.6|35666.3|35704.2|35647|295
1678069500000|2023-03-06 02:25:00|35712.1|35647.4|35704.7|35637.8|35712.5|35647.8|35697.8|35637.1|311
1678069800000|2023-03-06 02:30:00|35702.7|35634.8|35689.9|35620.9|35705.6|35640|35682.3|35606.2|332
1678070100000|2023-03-06 02:35:00|35689.8|35620.5|35676.9|35593|35692.8|35622.4|35668.6|35581.5|417
1678070400000|2023-03-06 02:40:00|35676.7|35592.7|35656.2|35569|35680.7|35596.4|35654.2|35567.4|464
1678070700000|2023-03-06 02:45:00|35656|35569.1|35649|35559.3|35657.7|35569.2|35647|35557.1|414
1678071000000|2023-03-06 02:50:00|35648.9|35559.2|35639.2|35549.9|35648.9|35559.2|35637|35547.9|471
1678071300000|2023-03-06 02:55:00|35639|35549.8|35651.8|35561.2|35654.3|35564|35634.1|35544.4|552
1678071600000|2023-03-06 03:00:00|35651.9|35560.5|35645.5|35557.8|35659|35562.2|35645|35547.1|433
1678071900000|2023-03-06 03:05:00|35645.4|35557.7|35642.2|35552.2|35649.3|35559.6|35638.3|35549.2|472
1678072200000|2023-03-06 03:10:00|35642.3|35552.3|35654.7|35566.3|35656.9|35566.5|35642|35551.2|299
1678072500000|2023-03-06 03:15:00|35654.8|35566.2|35654.9|35564.4|35656.5|35566.6|35649.6|35560.8|242
1678072800000|2023-03-06 03:20:00|35654.8|35563.6|35648.2|35560.4|35655.3|35566.3|35644.6|35556.5|320
1678073100000|2023-03-06 03:25:00|35648.1|35560.3|35651.5|35561.5|35651.8|35562.4|35645.1|35556.2|257
1678073400000|2023-03-06 03:30:00|35650.9|35561.2|35651.7|35564.3|35660.4|35564.8|35647.4|35554.7|223
1678073700000|2023-03-06 03:35:00|35651.8|35564.5|35658.2|35551|35658.4|35568.6|35647.1|35549.7|279
1678074000000|2023-03-06 03:40:00|35658.3|35559.9|35649.2|35559.5|35658.3|35562.8|35642.7|35548.6|341
1678074300000|2023-03-06 03:45:00|35648.5|35559|35651.7|35564|35655.1|35565.9|35646.8|35559|295
1678074600000|2023-03-06 03:50:00|35651.8|35564.1|35651.1|35561.3|35653.5|35564.2|35644.3|35555.9|360
1678074900000|2023-03-06 03:55:00|35651|35561.2|35649.4|35559.7|35655.1|35561.3|35643.7|35548.3|275
1678075200000|2023-03-06 04:00:00|35647.5|35560.7|35647.3|35558|35658.9|35562.6|35645.1|35551.5|211
1678075500000|2023-03-06 04:05:00|35647.6|35558.1|35647.2|35561.6|35656.4|35562.6|35645.4|35551.5|234
1678075800000|2023-03-06 04:10:00|35647.3|35561.7|35645.6|35560.1|35648|35562.1|35643.6|35557.9|245
1678076100000|2023-03-06 04:15:00|35646|35560.5|35649.6|35563.2|35651.1|35565.4|35646|35559.8|360
1678076400000|2023-03-06 04:20:00|35649.7|35563.3|35657|35570.7|35657.7|35571.2|35649.4|35562.6|299
1678076700000|2023-03-06 04:25:00|35656.9|35570.8|35653.8|35567|35663.4|35577.5|35652.3|35561.2|220
1678077000000|2023-03-06 04:30:00|35653.7|35566.9|35666|35576.6|35668.9|35582.4|35653.7|35566.8|341
1678077300000|2023-03-06 04:35:00|35666.1|35576.4|35661.4|35572.2|35666.6|35577.4|35660.1|35570.7|304
1678077600000|2023-03-06 04:40:00|35661.5|35572.6|35657.1|35568.2|35669.2|35572.6|35656.9|35556.4|138
1678077900000|2023-03-06 04:45:00|35657.2|35568.1|35659|35571|35664.9|35572.1|35656.4|35556.5|202
1678078200000|2023-03-06 04:50:00|35659.1|35570.9|35659.6|35570.6|35662.1|35573.4|35657.7|35568.3|247
1678078500000|2023-03-06 04:55:00|35659.7|35570.5|35662.7|35573.5|35669.2|35581|35650|35557.5|197
1678078800000|2023-03-06 05:00:00|35662.4|35573.4|35667.9|35580.2|35671.9|35580.9|35659.6|35565.5|309
1678079100000|2023-03-06 05:05:00|35667.6|35579.9|35663.7|35576.6|35667.9|35580.3|35661.9|35574.8|248
1678079400000|2023-03-06 05:10:00|35663.8|35576.4|35660.2|35571.2|35664.8|35577.6|35654.9|35568.2|294
1678079700000|2023-03-06 05:15:00|35660.1|35570.5|35646.4|35556.6|35660.1|35570.5|35645.4|35555.4|306
1678080000000|2023-03-06 05:20:00|35653.1|35556.5|35647.3|35572.7|35659.9|35600|35635.7|35550|315
1678080300000|2023-03-06 05:25:00|35647.4|35572.8|35647|35571.1|35649.6|35572.9|35639.4|35566.7|206
1678080600000|2023-03-06 05:30:00|35647.2|35571.2|35655.1|35579.5|35657.7|35581.5|35639.6|35571|287
1678080900000|2023-03-06 05:35:00|35652.4|35579.4|35682.7|35614.6|35683.3|35615.3|35649.7|35579.4|276
1678081200000|2023-03-06 05:40:00|35682.6|35614.5|35670.4|35620.4|35683.7|35643.2|35657.5|35593.1|383
1678081500000|2023-03-06 05:45:00|35670.3|35620.3|35660.7|35610.7|35671.8|35621.8|35659.4|35609.4|250
1678081800000|2023-03-06 05:50:00|35660.8|35610.8|35651.2|35631.2|35664.5|35636.1|35643.5|35610.8|329
1678082100000|2023-03-06 05:55:00|35651.7|35631.7|35640.8|35620.8|35651.8|35631.8|35638.4|35618.4|288
1678082400000|2023-03-06 06:00:00|35640.7|35620.7|35645.4|35625.4|35651.5|35631.5|35639.2|35619.2|311
1678082700000|2023-03-06 06:05:00|35646.9|35626.9|35639.2|35619.2|35647.3|35627.3|35630.9|35610.9|277
1678083000000|2023-03-06 06:10:00|35639|35619|35644.2|35624.2|35644.8|35624.8|35628.7|35608.7|341
1678083300000|2023-03-06 06:15:00|35644.3|35624.3|35650.6|35630.6|35650.7|35630.7|35644.3|35624.3|265
1678083600000|2023-03-06 06:20:00|35650.4|35630.4|35674.6|35654.6|35675.5|35655.5|35649.3|35629.3|319
1678083900000|2023-03-06 06:25:00|35674.7|35654.7|35705.9|35655.9|35713.6|35672|35674.4|35650.1|244
1678084200000|2023-03-06 06:30:00|35706.5|35656.5|35715.9|35665.9|35717|35666.2|35701.9|35643.9|375
1678084500000|2023-03-06 06:35:00|35716|35666|35708.5|35688.5|35721.4|35689.7|35688.8|35635.8|307
1678084800000|2023-03-06 06:40:00|35708.3|35688.3|35699.4|35679.4|35709.6|35689.6|35696.1|35676.1|268
1678085100000|2023-03-06 06:45:00|35698.8|35678.8|35693|35673|35698.9|35678.9|35689.5|35669.5|258
1678085400000|2023-03-06 06:50:00|35692.9|35672.9|35691.4|35641.4|35714.2|35675.4|35687.6|35624.3|317
1678085700000|2023-03-06 06:55:00|35691.3|35641.3|35689.6|35639.6|35723.3|35660.7|35669.2|35631.6|385
1678086000000|2023-03-06 07:00:00|35688.4|35638.4|35665.7|35645.7|35688.4|35662.5|35659|35629.7|514
1678086300000|2023-03-06 07:05:00|35665.8|35645.8|35647.3|35627.3|35669.1|35649.1|35626.7|35606.7|499
1678086600000|2023-03-06 07:10:00|35647.5|35627.5|35644.3|35580.8|35674.1|35654.1|35636.3|35571.7|514
1678086900000|2023-03-06 07:15:00|35638|35588|35580.9|35560.9|35652|35588.2|35572.4|35515.6|621
1678087200000|2023-03-06 07:20:00|35581.3|35561.3|35580.9|35560.9|35606.3|35568.9|35571.4|35538|394
1678087500000|2023-03-06 07:25:00|35583.3|35563.3|35628.6|35557.6|35629.4|35591.1|35581.4|35557.6|468
1678087800000|2023-03-06 07:30:00|35620.4|35570.4|35548.8|35528.8|35627.5|35587.1|35544.6|35524.6|551
1678088100000|2023-03-06 07:35:00|35547.1|35527.1|35547.2|35527.2|35566.9|35546.9|35525.2|35505.2|504
1678088400000|2023-03-06 07:40:00|35548|35528|35538.4|35518.4|35553.1|35533.1|35536.4|35516.4|603
1678088700000|2023-03-06 07:45:00|35538.9|35518.9|35520.6|35500.6|35540.6|35520.6|35510|35490|564
1678089000000|2023-03-06 07:50:00|35520|35500|35541.4|35521.4|35548.8|35528.8|35519.5|35499.5|501
1678089300000|2023-03-06 07:55:00|35541|35521|35500.4|35480.4|35553|35533|35472.2|35452.2|456
1678089600000|2023-03-06 08:00:00|35510.3|35460.3|35487.1|35467.1|35513.7|35493.7|35450|35430|676
1678089900000|2023-03-06 08:05:00|35487.2|35467.2|35522.8|35502.8|35560.7|35521.2|35482.5|35462.5|553
1678090200000|2023-03-06 08:10:00|35524.3|35504.3|35492.9|35472.9|35526.4|35506.4|35491.6|35471.6|512
1678090500000|2023-03-06 08:15:00|35493|35473|35486.5|35466.5|35493.5|35473.5|35480.7|35460.7|487
1678090800000|2023-03-06 08:20:00|35486.3|35466.3|35477.4|35457.4|35486.9|35466.9|35452.6|35432.6|533
1678091100000|2023-03-06 08:25:00|35477.1|35457.1|35523.5|35503.5|35530.4|35510.4|35470.2|35450.2|523
1678091400000|2023-03-06 08:30:00|35522.6|35502.6|35536.3|35516.3|35553.1|35533.1|35514.2|35494.2|634
1678091700000|2023-03-06 08:35:00|35536|35516|35515.2|35495.2|35536|35516|35497.9|35477.9|591
1678092000000|2023-03-06 08:40:00|35515.1|35495.1|35528.4|35508.4|35528.4|35508.4|35511.9|35491.9|415
1678092300000|2023-03-06 08:45:00|35528.2|35508.2|35527|35507|35552.4|35532.4|35519.9|35499.9|567
1678092600000|2023-03-06 08:50:00|35527.1|35507.1|35532.9|35512.9|35532.9|35512.9|35509.1|35489.1|621
1678092900000|2023-03-06 08:55:00|35532.7|35512.7|35562.6|35542.6|35596.9|35576.9|35532.5|35512.5|592
1678093200000|2023-03-06 09:00:00|35562.9|35542.9|35543.5|35523.5|35568.3|35548.3|35539.6|35519.6|692
1678093500000|2023-03-06 09:05:00|35542.9|35522.9|35532.6|35512.6|35547|35527|35513.8|35493.8|594
1678093800000|2023-03-06 09:10:00|35532.7|35512.7|35541.9|35521.9|35542.7|35522.7|35526.2|35506.2|449
1678094100000|2023-03-06 09:15:00|35541.2|35521.2|35564.9|35544.9|35571.4|35551.4|35536.4|35516.4|375
1678094400000|2023-03-06 09:20:00|35564.4|35544.4|35582.6|35562.6|35587.6|35567.6|35564|35544|479
1678094700000|2023-03-06 09:25:00|35583|35563|35585.8|35565.8|35595.5|35575.5|35562.3|35542.3|595
1678095000000|2023-03-06 09:30:00|35584.8|35564.8|35620|35600|35620.5|35600.5|35570.7|35550.7|538
1678095300000|2023-03-06 09:35:00|35620.3|35600.3|35572.5|35552.5|35630.6|35610.6|35569.2|35549.2|612
1678095600000|2023-03-06 09:40:00|35571|35551|35572.6|35552.6|35582.3|35562.3|35559.2|35539.2|483
1678095900000|2023-03-06 09:45:00|35573.7|35553.7|35602.4|35582.4|35625.7|35605.7|35571.8|35551.8|462
1678096200000|2023-03-06 09:50:00|35602.3|35582.3|35598.6|35578.6|35609.7|35589.7|35586|35566|527
1678096500000|2023-03-06 09:55:00|35599.2|35579.2|35622.1|35602.1|35622.1|35602.1|35566.9|35532.5|482
1678096800000|2023-03-06 10:00:00|35622.3|35602.3|35606.8|35586.8|35638.9|35618.9|35589|35569|642
1678097100000|2023-03-06 10:05:00|35605.4|35585.4|35593.9|35573.9|35607.1|35587.1|35590.1|35570.1|388
1678097400000|2023-03-06 10:10:00|35593.8|35573.8|35601|35581|35601.3|35581.3|35592.1|35572.1|300
1678097700000|2023-03-06 10:15:00|35600.3|35580.3|35578.9|35558.9|35602|35582|35578.9|35558.9|322
1678098000000|2023-03-06 10:20:00|35579|35559|35534|35514|35584.5|35564.5|35528|35508|515
1678098300000|2023-03-06 10:25:00|35531.1|35511.1|35563.5|35543.5|35568.4|35548.4|35531|35511|563
1678098600000|2023-03-06 10:30:00|35563.4|35543.4|35575.6|35555.6|35580.4|35560.4|35559.3|35539.3|360
1678098900000|2023-03-06 10:35:00|35575.7|35555.7|35614|35594|35622.8|35602.8|35575.7|35555.7|430
1678099200000|2023-03-06 10:40:00|35613.9|35593.9|35617.1|35597.1|35623.2|35603.2|35610.9|35590.9|383
1678099500000|2023-03-06 10:45:00|35616.1|35596.1|35629.8|35609.8|35631.2|35611.2|35615.7|35595.7|419
1678099800000|2023-03-06 10:50:00|35629.6|35609.6|35622.6|35602.6|35630.8|35610.8|35608.6|35588.6|421
1678100100000|2023-03-06 10:55:00|35621.5|35601.5|35609.4|35589.4|35623.5|35603.5|35602.3|35582.3|458
1678100400000|2023-03-06 11:00:00|35609.5|35589.5|35602.7|35582.7|35609.5|35589.5|35598.6|35578.6|457
1678100700000|2023-03-06 11:05:00|35603.7|35583.7|35610.9|35590.9|35615.1|35595.1|35600.8|35580.8|361
1678101000000|2023-03-06 11:10:00|35611.2|35591.2|35593.3|35573.3|35613.5|35593.5|35584.2|35564.2|424
1678101300000|2023-03-06 11:15:00|35593.4|35573.4|35584.6|35564.6|35605.7|35585.7|35570.8|35550.8|442
1678101600000|2023-03-06 11:20:00|35584.4|35564.4|35545|35525|35591.5|35571.5|35537.7|35517.7|519
1678101900000|2023-03-06 11:25:00|35544.7|35524.7|35571.9|35551.9|35572.6|35552.6|35544.5|35524.5|481
1678102200000|2023-03-06 11:30:00|35572.2|35552.2|35547.5|35527.5|35578.2|35558.2|35545.8|35525.8|577
1678102500000|2023-03-06 11:35:00|35547.4|35527.4|35581.7|35561.7|35582.3|35562.3|35538.9|35518.9|414
1678102800000|2023-03-06 11:40:00|35581.6|35561.6|35560.3|35540.3|35583.1|35563.1|35555.9|35535.9|579
1678103100000|2023-03-06 11:45:00|35559.7|35539.7|35609.2|35559.2|35629.8|35570.5|35549.7|35529.7|632
1678103400000|2023-03-06 11:50:00|35609.3|35559.3|35540.9|35520.9|35609.3|35573.5|35540.6|35520.6|538
1678103700000|2023-03-06 11:55:00|35543.1|35523.1|35525.7|35505.7|35544.8|35523.1|35509.5|35468.6|657
1678104000000|2023-03-06 12:00:00|35526.7|35506.7|35572.5|35522.5|35600.6|35570.4|35525.9|35505.9|639
1678104300000|2023-03-06 12:05:00|35572.4|35522.4|35547.6|35527.6|35587.3|35528.6|35543|35509.5|467
1678104600000|2023-03-06 12:10:00|35547.4|35527.4|35536.3|35516.3|35549|35529|35534|35514|464
1678104900000|2023-03-06 12:15:00|35536.2|35516.2|35519.3|35499.3|35536.4|35516.4|35513.8|35493.8|446
1678105200000|2023-03-06 12:20:00|35519.4|35499.4|35515.5|35495.5|35525.5|35505.5|35513.5|35493.5|389
1678105500000|2023-03-06 12:25:00|35515.3|35495.3|35525.7|35505.7|35530|35510|35514.1|35494.1|286
1678105800000|2023-03-06 12:30:00|35525.8|35505.8|35522.6|35502.6|35525.8|35505.8|35518.3|35498.3|428
1678106100000|2023-03-06 12:35:00|35523|35503|35512.4|35492.4|35523|35503|35502.1|35482.1|355
1678106400000|2023-03-06 12:40:00|35513.2|35493.2|35533.7|35513.7|35537.8|35517.8|35513.2|35493.2|285
1678106700000|2023-03-06 12:45:00|35534.2|35514.2|35538.1|35518.1|35545.6|35525.6|35528.2|35508.2|376
1678107000000|2023-03-06 12:50:00|35538|35518|35529.5|35509.5|35543.2|35523.2|35527.9|35507.9|368
1678107300000|2023-03-06 12:55:00|35529.2|35509.2|35510|35490|35531.2|35511.2|35506.9|35486.9|574
1678107600000|2023-03-06 13:00:00|35510.6|35490.6|35477.3|35457.3|35512.2|35492.2|35476.1|35456.1|509
1678107900000|2023-03-06 13:05:00|35477.1|35457.1|35474.4|35454.4|35483.7|35463.7|35462.4|35442.4|577
1678108200000|2023-03-06 13:10:00|35474.3|35454.3|35421.4|35401.4|35474.6|35454.6|35391.4|35371.4|661
1678108500000|2023-03-06 13:15:00|35421.2|35401.2|35438|35418|35455.5|35435.5|35414.8|35394.8|596
1678108800000|2023-03-06 13:20:00|35438.1|35418.1|35412.7|35392.7|35440.7|35420.7|35411.7|35391.7|512
1678109100000|2023-03-06 13:25:00|35413.4|35393.4|35411.4|35391.4|35424.4|35404.4|35406.4|35386.4|460
1678109400000|2023-03-06 13:30:00|35411.3|35391.3|35391.2|35371.2|35411.3|35391.3|35389.2|35369.2|588
1678109700000|2023-03-06 13:35:00|35391.1|35371.1|35403.7|35383.7|35409.9|35389.9|35385|35365|498
1678110000000|2023-03-06 13:40:00|35403.8|35383.8|35391.4|35371.4|35404.9|35384.9|35382.8|35362.8|569
1678110300000|2023-03-06 13:45:00|35391.3|35371.3|35426.8|35406.8|35426.9|35406.9|35389.4|35369.4|529
1678110600000|2023-03-06 13:50:00|35426.7|35406.7|35438|35418|35441.1|35421.1|35418|35398|574
1678110900000|2023-03-06 13:55:00|35439.5|35419.5|35429.1|35409.1|35447.2|35427.2|35428.9|35408.9|582
1678111200000|2023-03-06 14:00:00|35428.9|35408.9|35436.7|35416.7|35446.3|35426.3|35421.5|35401.5|574
1678111500000|2023-03-06 14:05:00|35436.8|35416.8|35433.6|35413.6|35441.8|35421.8|35428.7|35408.7|545
1678111800000|2023-03-06 14:10:00|35433.3|35413.3|35403.7|35383.7|35440.1|35420.1|35400.9|35380.9|606
1678112100000|2023-03-06 14:15:00|35404.8|35384.8|35422|35402|35436.1|35416.1|35396.4|35376.4|570
1678112400000|2023-03-06 14:20:00|35422.1|35402.1|35357.6|35337.6|35427.5|35407.5|35351.1|35331.1|717
1678112700000|2023-03-06 14:25:00|35357.5|35337.5|35370.9|35350.9|35383.8|35363.8|35354|35334|652
1678113000000|2023-03-06 14:30:00|35371.5|35351.5|35370.2|35350.2|35396.3|35376.3|35365.1|35345.1|790
1678113300000|2023-03-06 14:35:00|35370.4|35350.4|35332.5|35312.5|35381.4|35361.4|35329.6|35309.6|783
1678113600000|2023-03-06 14:40:00|35333.3|35313.3|35355.4|35335.4|35365.3|35345.3|35332.9|35312.9|720
1678113900000|2023-03-06 14:45:00|35355.3|35335.3|35366.2|35346.2|35373.5|35353.5|35348.1|35328.1|593
1678114200000|2023-03-06 14:50:00|35368.9|35348.9|35330.4|35310.4|35380.9|35360.9|35326.2|35306.2|698
1678114500000|2023-03-06 14:55:00|35331.7|35311.7|35377.4|35305.7|35384.4|35343.6|35325.3|35305.3|710
1678114800000|2023-03-06 15:00:00|35372.9|35305.5|35317.7|35297.7|35379.7|35359.7|35317.7|35297.7|794
1678115100000|2023-03-06 15:05:00|35317.8|35297.8|35293.2|35273.2|35320.7|35300.7|35282.1|35262.1|792
1678115400000|2023-03-06 15:10:00|35293.4|35273.4|35292.4|35272.4|35304.8|35284.8|35286.6|35266.6|621
1678115700000|2023-03-06 15:15:00|35292.5|35272.5|35248.9|35228.9|35300.4|35280.4|35217.7|35197.7|821
1678116000000|2023-03-06 15:20:00|35249.8|35229.8|35312.4|35292.4|35317.6|35297.6|35247.9|35227.9|782
1678116300000|2023-03-06 15:25:00|35312.9|35292.9|35331|35311|35349.6|35329.6|35309.8|35289.8|735
1678116600000|2023-03-06 15:30:00|35330.1|35310.1|35303.3|35283.3|35346.3|35326.3|35302.8|35282.8|675
1678116900000|2023-03-06 15:35:00|35303.4|35283.4|35300|35280|35327.9|35307.9|35299.6|35279.6|590
1678117200000|2023-03-06 15:40:00|35299.6|35279.6|35274.6|35254.6|35301.6|35281.6|35268.3|35248.3|592
1678117500000|2023-03-06 15:45:00|35274.5|35254.5|35302.4|35282.4|35318.7|35298.7|35273.5|35253.5|721
1678117800000|2023-03-06 15:50:00|35303|35283|35277.1|35257.1|35303.9|35283.9|35240.4|35220.4|818
1678118100000|2023-03-06 15:55:00|35277.2|35257.2|35269.7|35249.7|35311.2|35291.2|35260.5|35240.5|730
1678118400000|2023-03-06 16:00:00|35269.9|35249.9|35273.4|35253.4|35275.5|35255.5|35231.8|35211.8|724
1678118700000|2023-03-06 16:05:00|35273|35253|35274.4|35254.4|35313.6|35293.6|35273|35253|619
1678119000000|2023-03-06 16:10:00|35274.5|35254.5|35267.2|35247.2|35276.2|35256.2|35261|35241|561
1678119300000|2023-03-06 16:15:00|35267.3|35247.3|35286.1|35266.1|35289.7|35269.7|35264.8|35244.8|499
1678119600000|2023-03-06 16:20:00|35286.3|35266.3|35294.9|35274.9|35301|35281|35281.5|35261.5|452
1678119900000|2023-03-06 16:25:00|35294.7|35274.7|35328.3|35308.3|35331|35311|35291.1|35271.1|465
1678120200000|2023-03-06 16:30:00|35329|35309|35324.2|35304.2|35334.8|35314.8|35318.2|35298.2|475
1678120500000|2023-03-06 16:35:00|35324.3|35304.3|35296.9|35276.9|35324.3|35304.3|35291.2|35271.2|367
1678120800000|2023-03-06 16:40:00|35297|35277|35284.3|35264.3|35297|35277|35282|35262|339
1678121100000|2023-03-06 16:45:00|35284.5|35264.5|35265.9|35245.9|35284.5|35264.5|35265.9|35245.9|385
1678121400000|2023-03-06 16:50:00|35266.1|35246.1|35266.8|35246.8|35275.5|35255.5|35264.8|35244.8|444
1678121700000|2023-03-06 16:55:00|35266.5|35246.5|35252.1|35232.1|35266.5|35246.5|35251|35231|423
1678122000000|2023-03-06 17:00:00|35252.2|35232.2|35261.4|35241.4|35268.6|35248.6|35250.5|35230.5|441
1678122300000|2023-03-06 17:05:00|35261.5|35241.5|35277.3|35257.3|35281.5|35261.5|35258.8|35238.8|360
1678122600000|2023-03-06 17:10:00|35278.4|35258.4|35272.1|35252.1|35282.7|35262.7|35270.7|35250.7|322
1678122900000|2023-03-06 17:15:00|35272.6|35252.6|35269.4|35249.4|35273.8|35253.8|35266.6|35246.6|304
1678123200000|2023-03-06 17:20:00|35269.3|35249.3|35288.7|35268.7|35289.1|35269.1|35269.3|35249.3|330
1678123500000|2023-03-06 17:25:00|35288.9|35268.9|35293.6|35273.6|35298.1|35278.1|35286.5|35266.5|332
1678123800000|2023-03-06 17:30:00|35293.7|35273.7|35296|35276|35302.5|35282.5|35292.8|35272.8|335
1678124100000|2023-03-06 17:35:00|35296.2|35276.2|35299.1|35279.1|35300.5|35280.5|35294.8|35274.8|228
1678124400000|2023-03-06 17:40:00|35299.4|35279.4|35299.3|35279.3|35300.8|35280.8|35296|35276|267
1678124700000|2023-03-06 17:45:00|35299.1|35279.1|35311.5|35291.5|35316|35296|35295.6|35275.6|308
1678125000000|2023-03-06 17:50:00|35310.9|35290.9|35305.6|35285.6|35313.9|35293.9|35301.9|35281.9|329
1678125300000|2023-03-06 17:55:00|35305.3|35285.3|35297.7|35277.7|35308.6|35288.6|35297.4|35277.4|317
1678125600000|2023-03-06 18:00:00|35298|35278|35302.5|35282.5|35305.3|35285.3|35295.9|35275.9|329
1678125900000|2023-03-06 18:05:00|35302.4|35282.4|35324.7|35304.7|35327|35307|35298.5|35278.5|333
1678126200000|2023-03-06 18:10:00|35325.6|35305.6|35321.4|35301.4|35328.8|35308.8|35318.5|35298.5|304
1678126500000|2023-03-06 18:15:00|35321.7|35301.7|35311.9|35291.9|35322.6|35302.6|35305.5|35285.5|287
1678126800000|2023-03-06 18:20:00|35312.1|35292.1|35305.8|35285.8|35312.1|35292.1|35301.8|35281.8|259
1678127100000|2023-03-06 18:25:00|35305.7|35285.7|35306.6|35286.6|35311.2|35291.2|35303.3|35283.3|233
1678127400000|2023-03-06 18:30:00|35306.5|35286.5|35309.1|35289.1|35314.4|35294.4|35305.3|35285.3|221
1678127700000|2023-03-06 18:35:00|35308.1|35288.1|35318.6|35298.6|35318.7|35298.7|35306.6|35286.6|248
1678128000000|2023-03-06 18:40:00|35316.7|35296.7|35320.4|35300.4|35326.3|35306.3|35316.7|35296.7|286
1678128300000|2023-03-06 18:45:00|35320.3|35300.3|35330.3|35310.3|35332.1|35312.1|35320.3|35300.3|274
1678128600000|2023-03-06 18:50:00|35330.2|35310.2|35333|35313|35336.7|35316.7|35329.1|35309.1|303
1678128900000|2023-03-06 18:55:00|35332.9|35312.9|35329.1|35309.1|35340.2|35320.2|35327.1|35307.1|364
1678129200000|2023-03-06 19:00:00|35328.7|35308.7|35327.8|35307.8|35331.3|35311.3|35326.4|35306.4|211
1678129500000|2023-03-06 19:05:00|35327.5|35307.5|35335.8|35315.8|35336|35316|35320.5|35300.5|261
1678129800000|2023-03-06 19:10:00|35335.7|35315.7|35334.9|35314.9|35339.4|35319.4|35332.7|35312.7|236
1678130100000|2023-03-06 19:15:00|35335|35315|35340|35320|35345.6|35325.6|35335|35315|291
1678130400000|2023-03-06 19:20:00|35340.3|35320.3|35342.9|35322.9|35347.2|35327.2|35338.1|35318.1|327
1678130700000|2023-03-06 19:25:00|35344|35324|35335.2|35315.2|35346.1|35326.1|35335.1|35315.1|265
1678131000000|2023-03-06 19:30:00|35334.4|35314.4|35328.7|35308.7|35334.8|35314.8|35321.4|35301.4|349
1678131300000|2023-03-06 19:35:00|35328.6|35308.6|35331.3|35311.3|35334.9|35314.9|35327.4|35307.4|279
1678131600000|2023-03-06 19:40:00|35331.2|35311.2|35324.6|35304.6|35334.9|35314.9|35322|35302|310
1678131900000|2023-03-06 19:45:00|35324.5|35304.5|35325.5|35305.5|35329|35309|35321|35301|236
1678132200000|2023-03-06 19:50:00|35325.6|35305.6|35315.5|35295.5|35325.6|35305.6|35314.7|35294.7|292
1678132500000|2023-03-06 19:55:00|35315.6|35295.6|35329.5|35309.5|35333.3|35313.3|35314.6|35294.6|296
1678132800000|2023-03-06 20:00:00|35329.8|35309.8|35352.8|35332.8|35359.4|35339.4|35327.6|35307.6|303
1678133100000|2023-03-06 20:05:00|35353.7|35333.7|35348.4|35328.4|35357.3|35337.3|35345.4|35325.4|271
1678133400000|2023-03-06 20:10:00|35347.9|35327.9|35350.3|35330.3|35352.8|35332.8|35340.2|35320.2|348
1678133700000|2023-03-06 20:15:00|35350.2|35330.2|35350.2|35330.2|35357.4|35337.4|35349.9|35329.9|309
1678134000000|2023-03-06 20:20:00|35351.3|35331.3|35356.3|35336.3|35356.8|35336.8|35351.2|35331.2|273
1678134300000|2023-03-06 20:25:00|35355.4|35335.4|35347.7|35327.7|35356.5|35336.5|35346.8|35326.8|245
1678134600000|2023-03-06 20:30:00|35347.8|35327.8|35352.9|35332.9|35356.1|35336.1|35345.5|35325.5|386
1678134900000|2023-03-06 20:35:00|35351.4|35331.4|35338.8|35318.8|35351.7|35331.7|35335.1|35315.1|336
1678135200000|2023-03-06 20:40:00|35338.9|35318.9|35343.4|35323.4|35348.3|35328.3|35338.6|35318.6|405
1678135500000|2023-03-06 20:45:00|35344|35324|35333.9|35313.9|35344.9|35324.9|35331.3|35311.3|339
1678135800000|2023-03-06 20:50:00|35334|35314|35330|35310|35336.3|35316.3|35327|35307|394
1678136100000|2023-03-06 20:55:00|35329.9|35309.9|35334.9|35314.9|35336.6|35316.6|35328.2|35308.2|332
1678136400000|2023-03-06 21:00:00|35329|35309|35332.7|35312.7|35351.2|35316.2|35329|35288.3|292
1678136700000|2023-03-06 21:05:00|35332.6|35312.6|35332.8|35312.8|35335.3|35315.3|35332.3|35312.3|122
1678137000000|2023-03-06 21:10:00|35332.9|35312.9|35328.7|35308.7|35333.3|35313.3|35328.3|35308.3|109
1678137300000|2023-03-06 21:15:00|35329.4|35309.4|35325.6|35305.6|35330.8|35310.8|35324.2|35304.2|139
1678137600000|2023-03-06 21:20:00|35325.8|35305.8|35329.5|35309.5|35329.8|35309.8|35325.6|35305.6|216
1678137900000|2023-03-06 21:25:00|35328.8|35308.8|35327.8|35307.8|35329.7|35309.7|35325.8|35305.8|185
1678138200000|2023-03-06 21:30:00|35327.7|35307.7|35325.4|35305.4|35329.6|35309.6|35321.9|35301.9|189
1678138500000|2023-03-06 21:35:00|35325.3|35305.3|35318.8|35298.8|35325.8|35305.8|35316.9|35296.9|188
1678138800000|2023-03-06 21:40:00|35318.7|35298.7|35317.1|35297.1|35322|35302|35313.9|35293.9|202
1678139100000|2023-03-06 21:45:00|35317.3|35297.3|35318.5|35298.5|35343.1|35300.5|35316.9|35275.4|265
1678139400000|2023-03-06 21:50:00|35318.6|35298.6|35328.1|35308.1|35347.1|35311.1|35318.6|35269|185
1678139700000|2023-03-06 21:55:00|35351.7|35275|35378.2|35258.2|35384|35281.8|35345.5|35240.6|222
1678140000000|2023-03-06 22:00:00|35379.3|35259.3|35357|35237|35379.3|35259.3|35349|35229|126
1678140300000|2023-03-06 22:05:00|35356.7|35236.7|35358.9|35238.9|35359.5|35239.5|35354|35234|76
1678140600000|2023-03-06 22:10:00|35344.7|35224.7|35344.2|35224.2|35344.9|35224.9|35344.1|35224.1|9
1678141800000|2023-03-06 22:30:00|35346.5|35226.5|35346.5|35226.5|35346.5|35226.5|35346.5|35226.5|1
1678142100000|2023-03-06 22:35:00|35345.9|35225.9|35348.7|35228.7|35348.7|35228.7|35345.7|35225.7|117
1678142400000|2023-03-06 22:40:00|35346.7|35226.7|35348.3|35228.3|35350.6|35230.6|35345.5|35225.5|204
1678142700000|2023-03-06 22:45:00|35349.4|35229.4|35349|35229|35349.4|35229.4|35348.3|35228.3|37
1678143000000|2023-03-06 22:50:00|35348.8|35228.8|35351.8|35231.8|35351.9|35231.9|35347|35227|66
1678143300000|2023-03-06 22:55:00|35351.9|35231.9|35349.1|35229.1|35358.3|35238.3|35346.5|35226.5|91
1678143600000|2023-03-06 23:00:00|35348.1|35228.1|35364.1|35244.1|35364.5|35244.5|35337.5|35217.5|229
1678143900000|2023-03-06 23:05:00|35364|35244|35354.5|35234.5|35371.6|35251.6|35352.4|35232.4|105
1678144200000|2023-03-06 23:10:00|35354.4|35234.4|35351.7|35231.7|35365.6|35245.6|35351.7|35231.7|153
1678144500000|2023-03-06 23:15:00|35353.8|35233.8|35351.1|35231.1|35366|35246|35343.6|35223.6|268
1678144800000|2023-03-06 23:20:00|35351.2|35231.2|35348.7|35228.7|35355.6|35235.6|35348.1|35228.1|268
1678145100000|2023-03-06 23:25:00|35349.3|35229.3|35356.4|35236.4|35365.3|35245.3|35348.3|35228.3|246
1678145400000|2023-03-06 23:30:00|35356.6|35236.6|35349.2|35229.2|35356.6|35236.6|35346.8|35226.8|203
1678145700000|2023-03-06 23:35:00|35349|35229|35345.9|35225.9|35357.7|35237.7|35344.4|35224.4|168
1678146000000|2023-03-06 23:40:00|35346.1|35226.1|35345|35225|35347.3|35227.3|35343.8|35223.8|178
1678146300000|2023-03-06 23:45:00|35344.8|35224.8|35347.2|35227.2|35356.8|35236.8|35338.4|35218.4|231
1678146600000|2023-03-06 23:50:00|35347.1|35227.1|35344.8|35224.8|35347.1|35227.1|35340.6|35220.6|144
1678146900000|2023-03-06 23:55:00|35344.2|35224.2|35346.4|35226.4|35347.3|35227.3|35340.7|35220.7|236
1678147200000|2023-03-07 00:00:00|35346.2|35226.2|35365.4|35245.4|35365.5|35245.5|35335.2|35215.2|431
1678147500000|2023-03-07 00:05:00|35365.9|35245.9|35366.6|35246.6|35368.9|35248.9|35361|35241|369
1678147800000|2023-03-07 00:10:00|35363.5|35243.5|35366.6|35246.6|35370.4|35250.4|35363.1|35243.1|323
1678148100000|2023-03-07 00:15:00|35366.8|35246.8|35367.6|35247.6|35373.5|35253.5|35366.6|35246.6|255
1678148400000|2023-03-07 00:20:00|35367.1|35247.1|35374.9|35254.9|35377.8|35257.8|35363.8|35243.8|244
1678148700000|2023-03-07 00:25:00|35375.5|35255.5|35378|35258|35379.4|35259.4|35375.5|35255.5|116
1678149000000|2023-03-07 00:30:00|35377.6|35257.6|35398.2|35303.3|35399.1|35309.7|35357.4|35237.4|386
1678149300000|2023-03-07 00:35:00|35398.4|35303.2|35389.3|35307.3|35401|35311.1|35388.2|35303.2|238
1678149600000|2023-03-07 00:40:00|35390.2|35307.5|35383.9|35302.7|35395.1|35309.5|35380.4|35302|257
1678149900000|2023-03-07 00:45:00|35383.8|35302.6|35386.8|35307.8|35391.7|35309.9|35381|35300.4|335
1678150200000|2023-03-07 00:50:00|35386.9|35308|35384|35305.1|35391|35310.4|35383.1|35304.7|382
1678150500000|2023-03-07 00:55:00|35384.2|35305.3|35397.1|35317.7|35397.6|35318.6|35380.4|35301.2|471
1678150800000|2023-03-07 01:00:00|35396.3|35317.6|35395.5|35322.9|35401.9|35325.8|35388.9|35314.9|514
1678151100000|2023-03-07 01:05:00|35395.8|35322.8|35392.7|35321.8|35399.9|35325.5|35390|35319.8|403
1678151400000|2023-03-07 01:10:00|35391.8|35321.7|35388.2|35313.2|35392.9|35324.3|35382.1|35312.8|321
1678151700000|2023-03-07 01:15:00|35388.4|35312.9|35383.6|35311.8|35388.4|35316.9|35377.4|35301.9|453
1678152000000|2023-03-07 01:20:00|35383.7|35311.7|35372.5|35306.7|35385.7|35313.6|35370.7|35302|342
1678152300000|2023-03-07 01:25:00|35372|35306.9|35367.2|35291.7|35378.6|35307.6|35361|35289.4|468
1678152600000|2023-03-07 01:30:00|35367.1|35288.8|35359.7|35284.3|35373.3|35297.3|35357.8|35282.8|568
1678152900000|2023-03-07 01:35:00|35359.6|35284.2|35365.9|35290.5|35367.3|35299.1|35357.9|35284.2|467
1678153200000|2023-03-07 01:40:00|35366|35290.7|35375.5|35303.7|35375.5|35303.7|35364.1|35290|442
1678153500000|2023-03-07 01:45:00|35375.3|35299.8|35368.4|35294.1|35378.2|35304.9|35367.6|35293.9|364
1678153800000|2023-03-07 01:50:00|35368.2|35294.3|35352.1|35274.6|35371.1|35298.1|35348.8|35253.6|472
1678154100000|2023-03-07 01:55:00|35352|35274.5|35354.7|35274.2|35360.2|35279.3|35348.9|35268.7|431
1678154400000|2023-03-07 02:00:00|35354.8|35272.5|35355.3|35267.6|35364.1|35284.3|35348.8|35267.5|442
1678154700000|2023-03-07 02:05:00|35357.2|35268|35337.7|35251.9|35358.7|35271.5|35323|35240.3|608
1678155000000|2023-03-07 02:10:00|35337.8|35252.5|35227.5|35152.7|35338.7|35255.4|35223.1|35145|587
1678155300000|2023-03-07 02:15:00|35224.4|35155|35259.4|35165.5|35272.1|35167.7|35224.4|35147.2|529
1678155600000|2023-03-07 02:20:00|35258.3|35165.4|35255.4|35160.6|35262.1|35168.2|35254.4|35159.9|495
1678155900000|2023-03-07 02:25:00|35255.1|35160.7|35272.5|35174.2|35275.7|35175.9|35250.4|35159.9|437
1678156200000|2023-03-07 02:30:00|35272.6|35174|35260.4|35168.5|35278.8|35177.7|35257.6|35167.2|448
1678156500000|2023-03-07 02:35:00|35265.2|35168.6|35266|35170.9|35272.5|35174.4|35258.1|35167.4|394
1678156800000|2023-03-07 02:40:00|35270|35171|35261|35167.1|35272.1|35172.8|35254.6|35162.3|391
1678157100000|2023-03-07 02:45:00|35265.2|35166.9|35261.6|35167.6|35267.2|35168.7|35256|35160.7|403
1678157400000|2023-03-07 02:50:00|35261.8|35167.7|35266.9|35166.4|35269.1|35169.1|35253.1|35163.4|420
1678157700000|2023-03-07 02:55:00|35266.2|35166.2|35314.3|35229.4|35330.9|35237.6|35253|35164.5|442
1678158000000|2023-03-07 03:00:00|35317.1|35229.6|35314.5|35229.6|35321.7|35235.7|35310|35227.4|408
1678158300000|2023-03-07 03:05:00|35314.6|35229.8|35318.6|35236.6|35320.7|35236.8|35311.2|35228.9|257
1678158600000|2023-03-07 03:10:00|35318.5|35234.9|35324.6|35234.2|35331.8|35244.7|35314.1|35232.5|371
1678158900000|2023-03-07 03:15:00|35324.5|35234.1|35318|35227|35325.3|35235.1|35314|35225.7|356
1678159200000|2023-03-07 03:20:00|35318.6|35227.8|35320.8|35230.7|35324.9|35233.7|35314.6|35224.7|367
1678159500000|2023-03-07 03:25:00|35320.5|35230.6|35330.2|35210.2|35332.4|35230.6|35316.8|35206.8|627
1678159800000|2023-03-07 03:30:00|35330|35210|35305.2|35209.9|35343.5|35223.5|35301.9|35199.4|675
1678160100000|2023-03-07 03:35:00|35305.1|35209.7|35306.3|35210.4|35313|35224.2|35302.1|35208.7|482
1678160400000|2023-03-07 03:40:00|35306.7|35210.7|35308.9|35219.4|35315.7|35221.1|35306.1|35209.7|543
1678160700000|2023-03-07 03:45:00|35309|35219.5|35318.7|35218.7|35329.1|35231.6|35308.6|35216.9|461
1678161000000|2023-03-07 03:50:00|35318|35218.6|35311.5|35206.8|35323.8|35219.3|35309.9|35205.1|519
1678161300000|2023-03-07 03:55:00|35311.4|35207|35303.2|35208.3|35316.7|35212.5|35302.2|35201.9|498
1678161600000|2023-03-07 04:00:00|35303.3|35208.4|35298.5|35200.6|35306.6|35210|35289.7|35200.1|524
1678161900000|2023-03-07 04:05:00|35297.8|35200.4|35299.4|35200.3|35301.9|35205.2|35295.2|35197.4|394
1678162200000|2023-03-07 04:10:00|35299.5|35200.4|35295.3|35199.9|35306.5|35204.5|35292.9|35193.8|342
1678162500000|2023-03-07 04:15:00|35295.1|35199.8|35299|35200.6|35299.7|35206.7|35294.1|35197.4|252
1678162800000|2023-03-07 04:20:00|35298.9|35200.7|35299.7|35208|35301.2|35208.8|35295.2|35198.7|338
1678163100000|2023-03-07 04:25:00|35299.1|35207.6|35301.3|35206|35302.9|35207.7|35294.7|35196.9|334
1678163400000|2023-03-07 04:30:00|35300.6|35205.9|35294.8|35203.5|35308.3|35205.9|35293.8|35189|256
1678163700000|2023-03-07 04:35:00|35294.6|35203.3|35294.8|35202.2|35306.3|35203.7|35291.9|35189|261
1678164000000|2023-03-07 04:40:00|35295.4|35202.3|35293.1|35198.7|35302.3|35204.2|35288|35186.5|209
1678164300000|2023-03-07 04:45:00|35293.2|35198.6|35296.4|35206.1|35302.6|35206.1|35292|35182.6|246
1678164600000|2023-03-07 04:50:00|35297.6|35206|35303.5|35209.8|35318.4|35210.5|35296.5|35200.8|242
1678164900000|2023-03-07 04:55:00|35303.4|35209.7|35300|35207.9|35308.6|35214.1|35293.7|35205.6|316
1678165200000|2023-03-07 05:00:00|35299.4|35207.8|35302.8|35211.4|35313|35213.4|35298.1|35204.3|375
1678165500000|2023-03-07 05:05:00|35304|35210.3|35306.2|35209.2|35309.8|35213|35302|35207.1|278
1678165800000|2023-03-07 05:10:00|35304.4|35210.1|35305.4|35211.4|35308.4|35211.5|35301.5|35207.7|254
1678166100000|2023-03-07 05:15:00|35305.5|35211.5|35305.4|35209.6|35313.3|35215.4|35305.3|35205.8|254
1678166400000|2023-03-07 05:20:00|35305.8|35209.8|35313.2|35218.5|35313.6|35218.9|35304.4|35207.6|365
1678166700000|2023-03-07 05:25:00|35313.8|35218.4|35304.6|35213|35313.8|35218.4|35303.1|35210.9|269
1678167000000|2023-03-07 05:30:00|35304.7|35213.1|35302|35224.8|35312.3|35225.2|35298.9|35213|303
1678167300000|2023-03-07 05:35:00|35302.5|35225.1|35296.9|35224.2|35308.3|35225.7|35294.3|35217.8|339
1678167600000|2023-03-07 05:40:00|35296.8|35224.1|35297.1|35223.8|35306.1|35225|35293.6|35218.4|380
1678167900000|2023-03-07 05:45:00|35299.6|35224.1|35300.7|35227.4|35307.6|35230|35295.8|35222.5|341
1678168200000|2023-03-07 05:50:00|35301.3|35227.6|35305.3|35232.2|35312.2|35236.8|35300.7|35226.3|323
1678168500000|2023-03-07 05:55:00|35305.1|35232.3|35300.1|35224.8|35326|35246.8|35283.3|35224.8|585
1678168800000|2023-03-07 06:00:00|35300.6|35224.9|35304.5|35233.8|35308|35235.7|35296.2|35222.6|445
1678169100000|2023-03-07 06:05:00|35303.2|35233.9|35312.2|35239.2|35312.4|35240.2|35302.5|35232.4|412
1678169400000|2023-03-07 06:10:00|35312.3|35239.3|35315.4|35233.9|35315.6|35240.1|35306.9|35226.8|434
1678169700000|2023-03-07 06:15:00|35315.7|35234.2|35323.4|35257.2|35332.7|35263|35311.5|35230.9|559
1678170000000|2023-03-07 06:20:00|35326.8|35257.3|35328.8|35262|35334.3|35266|35323.9|35257.3|405
1678170300000|2023-03-07 06:25:00|35330|35261.4|35346.7|35283.1|35351.3|35283.7|35322.6|35255.4|457
1678170600000|2023-03-07 06:30:00|35346.6|35283|35344.8|35275.3|35346.6|35283|35339.1|35270.1|322
1678170900000|2023-03-07 06:35:00|35344.7|35275.2|35345|35273.3|35346.5|35276|35338.2|35267.9|327
1678171200000|2023-03-07 06:40:00|35344.9|35273.7|35349.7|35273.3|35350.2|35278.9|35342.9|35272.1|366
1678171500000|2023-03-07 06:45:00|35348.6|35273.1|35360.9|35296.9|35374.3|35304.8|35347.8|35273.1|410
1678171800000|2023-03-07 06:50:00|35362.7|35292.2|35350.7|35280|35376|35311.5|35335.1|35265.7|452
1678172100000|2023-03-07 06:55:00|35351.4|35280.7|35375.6|35280.3|35375.6|35280.9|35345.8|35269.1|473
1678172400000|2023-03-07 07:00:00|35385.6|35273.7|35340.3|35259.2|35388.3|35280.8|35326|35248.9|659
1678172700000|2023-03-07 07:05:00|35336.7|35261.3|35353.9|35275.3|35360.5|35293.1|35319.6|35249.5|704
1678173000000|2023-03-07 07:10:00|35354|35275.5|35320.5|35244.1|35359.8|35286.4|35315.9|35241.8|734
1678173300000|2023-03-07 07:15:00|35320.6|35244.2|35295.5|35231.7|35332.1|35277.3|35289.5|35229.8|625
1678173600000|2023-03-07 07:20:00|35295.7|35231.6|35247.8|35197.8|35300.3|35234.3|35246|35196|470
1678173900000|2023-03-07 07:25:00|35247.9|35197.9|35280.5|35201.2|35284.1|35235.4|35242|35193|657
1678174200000|2023-03-07 07:30:00|35285.9|35199.6|35258.9|35238.9|35289.9|35248.8|35256.6|35198.9|650
1678174500000|2023-03-07 07:35:00|35259|35239|35246.5|35226.5|35262.3|35242.3|35243.5|35223.5|461
1678174800000|2023-03-07 07:40:00|35246.3|35226.3|35265.3|35245.3|35265.3|35245.3|35245.4|35225.4|388
1678175100000|2023-03-07 07:45:00|35265.1|35245.1|35275.8|35255.8|35279.4|35259.4|35259|35239|543
1678175400000|2023-03-07 07:50:00|35275.7|35255.7|35319.6|35249.3|35327.5|35290.3|35263.4|35243.4|692
1678175700000|2023-03-07 07:55:00|35323.6|35243.7|35275.6|35255.6|35323.6|35260.7|35260.8|35228.7|555
1678176000000|2023-03-07 08:00:00|35278.1|35258.1|35331|35311|35333.9|35313.9|35271|35251|680
1678176300000|2023-03-07 08:05:00|35331.5|35311.5|35339.3|35319.3|35346.4|35326.4|35313.9|35293.9|800
1678176600000|2023-03-07 08:10:00|35339.5|35319.5|35350.5|35330.5|35360.6|35340.6|35325.9|35305.9|765
1678176900000|2023-03-07 08:15:00|35350.6|35330.6|35363.1|35343.1|35370.6|35350.6|35325.3|35305.3|628
1678177200000|2023-03-07 08:20:00|35362.8|35342.8|35355.4|35335.4|35405.7|35385.7|35354|35334|725
1678177500000|2023-03-07 08:25:00|35355.3|35335.3|35357|35337|35376.4|35356.4|35332.7|35312.7|707
1678177800000|2023-03-07 08:30:00|35356.7|35336.7|35356.4|35336.4|35359.8|35339.8|35299.5|35279.5|665
1678178100000|2023-03-07 08:35:00|35355.9|35335.9|35347.8|35327.8|35356.6|35336.6|35334.6|35314.6|623
1678178400000|2023-03-07 08:40:00|35348|35328|35350.9|35330.9|35355|35335|35341.3|35321.3|535
1678178700000|2023-03-07 08:45:00|35351.3|35331.3|35350.7|35330.7|35357.8|35337.8|35341.2|35321.2|486
1678179000000|2023-03-07 08:50:00|35352.1|35332.1|35342.5|35322.5|35358.3|35338.3|35342.3|35322.3|469
1678179300000|2023-03-07 08:55:00|35343|35323|35376|35356|35376|35356|35341.6|35321.6|490
1678179600000|2023-03-07 09:00:00|35377.7|35357.7|35400|35380|35410.2|35390.2|35377.7|35357.7|640
1678179900000|2023-03-07 09:05:00|35400.4|35380.4|35406.2|35386.2|35407.4|35387.4|35387.1|35367.1|631
1678180200000|2023-03-07 09:10:00|35406.1|35386.1|35427.5|35407.5|35437.3|35417.3|35389.5|35369.5|618
1678180500000|2023-03-07 09:15:00|35427.4|35407.4|35416.9|35396.9|35432.7|35412.7|35405.3|35385.3|637
1678180800000|2023-03-07 09:20:00|35416.6|35396.6|35418.6|35398.6|35427.9|35407.9|35399.1|35379.1|638
1678181100000|2023-03-07 09:25:00|35418.8|35398.8|35415.8|35395.8|35424.3|35404.3|35403.9|35383.9|586
1678181400000|2023-03-07 09:30:00|35415.2|35395.2|35404.6|35384.6|35421.3|35401.3|35400|35380|559
1678181700000|2023-03-07 09:35:00|35404.7|35384.7|35399.9|35379.9|35405|35385|35385.9|35365.9|473
1678182000000|2023-03-07 09:40:00|35399.8|35379.8|35426.3|35406.3|35432.4|35412.4|35399.1|35379.1|427
1678182300000|2023-03-07 09:45:00|35426.2|35406.2|35418.6|35398.6|35426.3|35406.3|35405|35385|460
1678182600000|2023-03-07 09:50:00|35418.7|35398.7|35424.8|35404.8|35433.1|35413.1|35408.2|35388.2|527
1678182900000|2023-03-07 09:55:00|35424.7|35404.7|35429.1|35409.1|35433.5|35413.5|35410.2|35390.2|498
1678183200000|2023-03-07 10:00:00|35428.4|35408.4|35442|35422|35445.4|35425.4|35419|35399|532
1678183500000|2023-03-07 10:05:00|35441.7|35421.7|35429.5|35409.5|35452.8|35432.8|35428.6|35408.6|399
1678183800000|2023-03-07 10:10:00|35429.3|35409.3|35465.7|35445.7|35465.7|35445.7|35426.6|35406.6|466
1678184100000|2023-03-07 10:15:00|35465.6|35445.6|35446.5|35426.5|35465.8|35445.8|35443.8|35423.8|354
1678184400000|2023-03-07 10:20:00|35446.4|35426.4|35437.1|35417.1|35454.1|35434.1|35437.1|35417.1|395
1678184700000|2023-03-07 10:25:00|35437.2|35417.2|35484.5|35464.5|35493.6|35473.6|35436.4|35416.4|614
1678185000000|2023-03-07 10:30:00|35485.5|35465.5|35491.2|35471.2|35526.9|35506.9|35481.4|35461.4|530
1678185300000|2023-03-07 10:35:00|35491.3|35471.3|35468.8|35448.8|35493.6|35473.6|35467.3|35447.3|532
1678185600000|2023-03-07 10:40:00|35471.5|35451.5|35469.1|35449.1|35476.7|35456.7|35468.9|35448.9|326
1678185900000|2023-03-07 10:45:00|35469.3|35449.3|35439.8|35419.8|35476.3|35456.3|35439.8|35419.8|435
1678186200000|2023-03-07 10:50:00|35439.9|35419.9|35421.9|35401.9|35445.4|35425.4|35420.1|35400.1|326
1678186500000|2023-03-07 10:55:00|35421.4|35401.4|35438|35418|35438|35418|35421.4|35401.4|359
1678186800000|2023-03-07 11:00:00|35438.6|35418.6|35389.6|35369.6|35444.8|35424.8|35379.1|35359.1|544
1678187100000|2023-03-07 11:05:00|35390.5|35370.5|35422.9|35402.9|35424.9|35404.9|35378.5|35358.5|534
1678187400000|2023-03-07 11:10:00|35423.7|35403.7|35413.3|35393.3|35449.2|35429.2|35410|35390|579
1678187700000|2023-03-07 11:15:00|35413.4|35393.4|35422.9|35402.9|35428.6|35408.6|35412.4|35392.4|377
1678188000000|2023-03-07 11:20:00|35422.7|35402.7|35414.1|35394.1|35423.2|35403.2|35411.4|35391.4|457
1678188300000|2023-03-07 11:25:00|35414.6|35394.6|35424.8|35404.8|35424.8|35404.8|35407.1|35387.1|515
1678188600000|2023-03-07 11:30:00|35424.9|35404.9|35421|35401|35433.8|35413.8|35416.3|35396.3|505
1678188900000|2023-03-07 11:35:00|35421.1|35401.1|35427.6|35407.6|35446.5|35426.5|35419.9|35399.9|440
1678189200000|2023-03-07 11:40:00|35427.5|35407.5|35461.9|35441.9|35475.9|35455.9|35426.9|35406.9|685
1678189500000|2023-03-07 11:45:00|35462|35442|35453.8|35433.8|35468.9|35448.9|35452.7|35432.7|551
1678189800000|2023-03-07 11:50:00|35452.1|35432.1|35466.3|35446.3|35470.2|35450.2|35450.8|35430.8|419
1678190100000|2023-03-07 11:55:00|35466.7|35446.7|35441|35421|35475.4|35455.4|35433.1|35413.1|458
1678190400000|2023-03-07 12:00:00|35440.6|35420.6|35425.2|35405.2|35448.7|35428.7|35420|35400|564
1678190700000|2023-03-07 12:05:00|35425.6|35405.6|35417.9|35397.9|35429.1|35409.1|35400.3|35380.3|487
1678191000000|2023-03-07 12:10:00|35418.3|35398.3|35444.9|35424.9|35468.6|35448.6|35417.4|35397.4|480
1678191300000|2023-03-07 12:15:00|35445|35425|35459|35439|35478.2|35458.2|35440.9|35420.9|472
1678191600000|2023-03-07 12:20:00|35457.6|35437.6|35474.9|35454.9|35489.2|35469.2|35452.5|35432.5|609
1678191900000|2023-03-07 12:25:00|35475.4|35455.4|35485.1|35465.1|35488.7|35468.7|35472.5|35452.5|500
1678192200000|2023-03-07 12:30:00|35485.2|35465.2|35472.7|35452.7|35492.4|35472.4|35468.1|35448.1|510
1678192500000|2023-03-07 12:35:00|35472.2|35452.2|35418.3|35398.3|35472.4|35452.4|35417.7|35397.7|463
1678192800000|2023-03-07 12:40:00|35418.7|35398.7|35409.6|35389.6|35433.6|35413.6|35400.4|35380.4|592
1678193100000|2023-03-07 12:45:00|35411.4|35391.4|35430|35410|35431|35411|35395.3|35375.3|479
1678193400000|2023-03-07 12:50:00|35430.1|35410.1|35388.8|35368.8|35432.1|35412.1|35384.8|35364.8|477
1678193700000|2023-03-07 12:55:00|35388.7|35368.7|35375.6|35355.6|35388.7|35368.7|35367.7|35347.7|394
1678194000000|2023-03-07 13:00:00|35374.3|35354.3|35403.7|35383.7|35404.4|35384.4|35361.3|35341.3|644
1678194300000|2023-03-07 13:05:00|35405.4|35385.4|35390.5|35370.5|35413|35393|35375.9|35355.9|615
1678194600000|2023-03-07 13:10:00|35390.1|35370.1|35397.4|35377.4|35428.1|35408.1|35385|35365|605
1678194900000|2023-03-07 13:15:00|35395.7|35375.7|35365.6|35345.6|35404.5|35384.5|35365.6|35345.6|600
1678195200000|2023-03-07 13:20:00|35365.7|35345.7|35367.4|35347.4|35387.4|35367.4|35347.8|35327.8|619
1678195500000|2023-03-07 13:25:00|35369.9|35349.9|35417.2|35397.2|35437|35417|35369.9|35349.9|640
1678195800000|2023-03-07 13:30:00|35417.1|35397.1|35419.1|35399.1|35423.1|35403.1|35381.8|35361.8|582
1678196100000|2023-03-07 13:35:00|35419.7|35399.7|35429.7|35409.7|35444.4|35424.4|35419.4|35399.4|580
1678196400000|2023-03-07 13:40:00|35429.8|35409.8|35434.2|35414.2|35447.7|35427.7|35429.5|35409.5|444
1678196700000|2023-03-07 13:45:00|35433.6|35413.6|35429.7|35409.7|35446.3|35426.3|35407.3|35387.3|644
1678197000000|2023-03-07 13:50:00|35430.1|35410.1|35453.8|35433.8|35459.9|35439.9|35429.8|35409.8|551
1678197300000|2023-03-07 13:55:00|35453.7|35433.7|35449.1|35429.1|35472.1|35452.1|35447.6|35427.6|588
1678197600000|2023-03-07 14:00:00|35449.4|35429.4|35480|35460|35498.5|35478.5|35440.8|35420.8|638
1678197900000|2023-03-07 14:05:00|35480.1|35460.1|35460.2|35440.2|35480.2|35460.2|35426.9|35406.9|720
1678198200000|2023-03-07 14:10:00|35460.6|35440.6|35486.1|35466.1|35489.9|35469.9|35458.9|35438.9|718
1678198500000|2023-03-07 14:15:00|35486.2|35466.2|35479.6|35459.6|35506.6|35486.6|35470.2|35450.2|736
1678198800000|2023-03-07 14:20:00|35479.8|35459.8|35474.2|35454.2|35487.3|35467.3|35447.9|35427.9|657
1678199100000|2023-03-07 14:25:00|35474.6|35454.6|35485.1|35465.1|35485.5|35465.5|35466.1|35446.1|591
1678199400000|2023-03-07 14:30:00|35485|35465|35487|35467|35493.4|35473.4|35469.4|35449.4|693
1678199700000|2023-03-07 14:35:00|35487.5|35467.5|35485.3|35465.3|35490.9|35470.9|35476.9|35456.9|630
1678200000000|2023-03-07 14:40:00|35485.4|35465.4|35491.8|35471.8|35504.9|35484.9|35482.4|35462.4|717
1678200300000|2023-03-07 14:45:00|35491.7|35471.7|35501.6|35481.6|35505.7|35485.7|35480.4|35460.4|656
1678200600000|2023-03-07 14:50:00|35501.9|35481.9|35506.8|35486.8|35514.6|35494.6|35484.4|35464.4|640
1678200900000|2023-03-07 14:55:00|35505.9|35485.9|35594.3|35534|35621.9|35556.1|35505.9|35485.9|776
1678201200000|2023-03-07 15:00:00|35596.4|35533.8|35749.2|35729.2|35749.2|35729.2|35584.6|35514.4|1108
1678201500000|2023-03-07 15:05:00|35749.8|35729.8|35797.2|35777.2|35834.4|35814.4|35732.4|35712.4|1077
1678201800000|2023-03-07 15:10:00|35798.5|35778.5|35779.2|35759.2|35818.8|35798.8|35758.8|35738.8|1023
1678202100000|2023-03-07 15:15:00|35780|35760|35790.9|35770.9|35816.4|35796.4|35770.8|35750.8|991
1678202400000|2023-03-07 15:20:00|35790.1|35770.1|35698.9|35678.9|35792.8|35772.8|35679.2|35659.2|1030
1678202700000|2023-03-07 15:25:00|35698.6|35678.6|35672.9|35652.9|35723.5|35703.5|35613.5|35493.5|1024
1678203000000|2023-03-07 15:30:00|35672.4|35652.4|35686.4|35666.4|35696.1|35676.1|35647.9|35627.9|1039
1678203300000|2023-03-07 15:35:00|35686.3|35666.3|35699.5|35679.5|35745.3|35694.5|35673.1|35636.4|999
1678203600000|2023-03-07 15:40:00|35699.6|35679.6|35707.9|35687.9|35715.7|35689.6|35660.7|35628.6|1007
1678203900000|2023-03-07 15:45:00|35713.1|35693.1|35657.7|35637.7|35728|35694.3|35648.8|35592|1033
1678204200000|2023-03-07 15:50:00|35658.5|35638.5|35769.7|35749.7|35775.2|35755.2|35654.5|35634.5|962
1678204500000|2023-03-07 15:55:00|35774.3|35754.3|35837.5|35817.5|35841.2|35821.2|35772.8|35752.8|945
1678204800000|2023-03-07 16:00:00|35838.4|35818.4|35803.9|35783.9|35866.6|35846.6|35776.9|35756.9|993
1678205100000|2023-03-07 16:05:00|35801.5|35781.5|35780.5|35760.5|35806.6|35786.6|35761.9|35741.9|886
1678205400000|2023-03-07 16:10:00|35778.5|35758.5|35751.3|35731.3|35783.9|35763.9|35738.2|35718.2|946
1678205700000|2023-03-07 16:15:00|35750.8|35730.8|35748.4|35728.4|35773.3|35753.3|35730.9|35694.8|844
1678206000000|2023-03-07 16:20:00|35747.8|35727.8|35768.8|35748.8|35779.9|35759.9|35737.4|35717.4|748
1678206300000|2023-03-07 16:25:00|35768.9|35748.9|35786.1|35766.1|35788.2|35768.2|35751.1|35731.1|738
1678206600000|2023-03-07 16:30:00|35786.4|35766.4|35800.6|35780.6|35801.9|35781.9|35776.4|35756.4|769
1678206900000|2023-03-07 16:35:00|35800.7|35780.7|35787.7|35767.7|35804.9|35784.9|35781.4|35761.4|734
1678207200000|2023-03-07 16:40:00|35787.6|35767.6|35779.1|35759.1|35812.4|35792.4|35778.9|35758.9|735
1678207500000|2023-03-07 16:45:00|35779.2|35759.2|35775.2|35755.2|35786.2|35766.2|35768.1|35748.1|741
1678207800000|2023-03-07 16:50:00|35776.7|35756.7|35763.9|35743.9|35777|35757|35753.1|35733.1|696
1678208100000|2023-03-07 16:55:00|35763.2|35743.2|35780|35760|35782.5|35762.5|35762.7|35742.7|668
1678208400000|2023-03-07 17:00:00|35779.6|35759.6|35797.8|35777.8|35797.9|35777.9|35775|35755|736
1678208700000|2023-03-07 17:05:00|35798.1|35778.1|35795|35775|35803.7|35783.7|35791.5|35771.5|621
1678209000000|2023-03-07 17:10:00|35794.8|35774.8|35785.1|35765.1|35796.6|35776.6|35779|35759|609
1678209300000|2023-03-07 17:15:00|35784.6|35764.6|35786|35766|35802.3|35782.3|35784.6|35764.6|584
1678209600000|2023-03-07 17:20:00|35785.1|35765.1|35762.3|35742.3|35785.7|35765.7|35742.9|35722.9|869
1678209900000|2023-03-07 17:25:00|35762.9|35742.9|35758.9|35738.9|35764.1|35744.1|35741.2|35721.2|738
1678210200000|2023-03-07 17:30:00|35759|35739|35771.7|35751.7|35771.8|35751.8|35752.3|35732.3|685
1678210500000|2023-03-07 17:35:00|35771.9|35751.9|35774.2|35754.2|35784.5|35764.5|35767.8|35747.8|709
1678210800000|2023-03-07 17:40:00|35774.1|35754.1|35780|35760|35793.4|35773.4|35774.1|35754.1|745
1678211100000|2023-03-07 17:45:00|35779.8|35759.8|35777|35757|35783.1|35763.1|35769|35749|602
1678211400000|2023-03-07 17:50:00|35778.5|35758.5|35801.8|35781.8|35806.8|35786.8|35773|35753|679
1678211700000|2023-03-07 17:55:00|35800.1|35780.1|35807|35787|35811.2|35791.2|35794.4|35774.4|602
1678212000000|2023-03-07 18:00:00|35806.9|35786.9|35802.7|35782.7|35808.2|35788.2|35785.7|35765.7|634
1678212300000|2023-03-07 18:05:00|35802|35782|35809.4|35789.4|35811.4|35791.4|35799.5|35779.5|644
1678212600000|2023-03-07 18:10:00|35809.5|35789.5|35822.2|35802.2|35822.2|35802.2|35803.7|35783.7|617
1678212900000|2023-03-07 18:15:00|35821.4|35801.4|35824.4|35804.4|35824.5|35804.5|35809.6|35789.6|576
1678213200000|2023-03-07 18:20:00|35824.5|35804.5|35832.6|35812.6|35838.5|35818.5|35819.2|35799.2|604
1678213500000|2023-03-07 18:25:00|35832.7|35812.7|35823.9|35803.9|35838.3|35818.3|35822.2|35802.2|591
1678213800000|2023-03-07 18:30:00|35823.7|35803.7|35842.6|35822.6|35843.9|35823.9|35817.8|35797.8|609
1678214100000|2023-03-07 18:35:00|35842.5|35822.5|35838.3|35818.3|35848.5|35828.5|35835|35815|556
1678214400000|2023-03-07 18:40:00|35838.4|35818.4|35845.2|35825.2|35856|35836|35838.4|35818.4|528
1678214700000|2023-03-07 18:45:00|35844.6|35824.6|35887|35867|35889.3|35869.3|35844.2|35824.2|489
1678215000000|2023-03-07 18:50:00|35886.6|35866.6|35891.6|35871.6|35893.6|35873.6|35882.9|35862.9|449
1678215300000|2023-03-07 18:55:00|35891.5|35871.5|35877.9|35857.9|35892|35872|35877.9|35857.9|403
1678215600000|2023-03-07 19:00:00|35878.6|35858.6|35889.1|35869.1|35889.7|35869.7|35861.4|35841.4|459
1678215900000|2023-03-07 19:05:00|35889|35869|35888.1|35868.1|35892.8|35872.8|35883.1|35863.1|380
1678216200000|2023-03-07 19:10:00|35889.6|35869.6|35934.3|35914.3|35939.6|35919.6|35889.6|35869.6|500
1678216500000|2023-03-07 19:15:00|35934.1|35914.1|35934.1|35914.1|35943|35923|35929.1|35909.1|406
1678216800000|2023-03-07 19:20:00|35934.2|35914.2|35946.9|35926.9|35949.2|35929.2|35932.1|35912.1|435
1678217100000|2023-03-07 19:25:00|35947.4|35927.4|35940|35920|35948.1|35928.1|35937.6|35917.6|377
1678217400000|2023-03-07 19:30:00|35939.9|35919.9|35944.6|35924.6|35944.8|35924.8|35939.5|35919.5|387
1678217700000|2023-03-07 19:35:00|35944.9|35924.9|35949.1|35929.1|35951.2|35931.2|35943.4|35923.4|442
1678218000000|2023-03-07 19:40:00|35949.3|35929.3|35957.3|35937.3|35957.3|35937.3|35942.7|35922.7|431
1678218300000|2023-03-07 19:45:00|35957.2|35937.2|35957.4|35937.4|35963.3|35943.3|35952.7|35932.7|394
1678218600000|2023-03-07 19:50:00|35957.3|35937.3|35959|35939|35964.6|35944.6|35955.4|35935.4|406
1678218900000|2023-03-07 19:55:00|35959.1|35939.1|35931.6|35911.6|35961.4|35941.4|35931.6|35911.6|385
1678219200000|2023-03-07 20:00:00|35931.3|35911.3|35934.9|35914.9|35935|35915|35919.4|35899.4|439
1678219500000|2023-03-07 20:05:00|35934.8|35914.8|35930.4|35910.4|35935.5|35915.5|35923.7|35903.7|397
1678219800000|2023-03-07 20:10:00|35930.3|35910.3|35930.3|35910.3|35932|35912|35926.2|35906.2|336
1678220100000|2023-03-07 20:15:00|35930.2|35910.2|35919.3|35899.3|35930.3|35910.3|35915.4|35895.4|412
1678220400000|2023-03-07 20:20:00|35919.2|35899.2|35926.8|35906.8|35928.8|35908.8|35918.2|35898.2|305
1678220700000|2023-03-07 20:25:00|35926.9|35906.9|35932.8|35912.8|35937.7|35917.7|35926.7|35906.7|279
1678221000000|2023-03-07 20:30:00|35932.9|35912.9|35943.8|35893.8|35953.1|35913.9|35932.1|35883.7|317
1678221300000|2023-03-07 20:35:00|35943.9|35893.9|35950.3|35893.2|35951.8|35899|35939.6|35884.7|410
1678221600000|2023-03-07 20:40:00|35950.4|35893.3|35948.6|35891|35952.5|35899.9|35935.3|35880.5|456
1678221900000|2023-03-07 20:45:00|35948.7|35891.1|35950.3|35900.3|35954.7|35900.8|35941.5|35886.9|413
1678222200000|2023-03-07 20:50:00|35950.1|35900.1|35953.3|35893.9|35958.4|35906.2|35947.5|35892.4|471
1678222500000|2023-03-07 20:55:00|35953.6|35894.3|35962.5|35905.1|35963.2|35912.5|35947.4|35891.3|348
1678222800000|2023-03-07 21:00:00|35963.6|35903.5|35954.9|35904.9|35963.6|35910.3|35952.1|35896.3|265
1678223100000|2023-03-07 21:05:00|35955.1|35905.1|35963.3|35903.2|35964.5|35911.4|35952.7|35900.6|213
1678223400000|2023-03-07 21:10:00|35963.1|35903.1|35967|35917|35970|35918.5|35958.3|35903|209
1678223700000|2023-03-07 21:15:00|35967.2|35917.2|35971.8|35921.8|35973.6|35922|35965.2|35912.1|141
1678224000000|2023-03-07 21:20:00|35971.6|35921.6|35964.3|35914.3|35972.4|35930.8|35950.6|35908.1|240
1678224300000|2023-03-07 21:25:00|35963.5|35913.5|35968.6|35918.6|35973.8|35920.2|35962|35906.1|198
1678224600000|2023-03-07 21:30:00|35968.2|35918.2|35946|35926|35969.6|35931.1|35944.5|35906.4|320
1678224900000|2023-03-07 21:35:00|35946.6|35926.6|35947.4|35927.4|35970.5|35932.2|35946|35910.4|142
1678225200000|2023-03-07 21:40:00|35947.3|35927.3|35948.6|35928.6|35967|35929.1|35945.5|35907.3|115
1678225500000|2023-03-07 21:45:00|35949.2|35929.2|35964.4|35903.1|35969.6|35930.4|35945.3|35901|171
1678225800000|2023-03-07 21:50:00|35964.3|35902.5|35957.5|35884.6|35967.1|35910|35949.6|35879.6|269
1678226100000|2023-03-07 21:55:00|35962.7|35882.6|35986.5|35866.5|35988.8|35883|35962.7|35861.9|335
1678226400000|2023-03-07 22:00:00|35965.2|35845.2|35945.8|35825.8|35965.2|35845.2|35943.8|35823.8|44
1678226700000|2023-03-07 22:05:00|35945.7|35825.7|35959.5|35839.5|35959.5|35839.5|35945.7|35825.7|14
1678227000000|2023-03-07 22:10:00|35957.2|35837.2|35948|35828|35957.4|35837.4|35946.9|35826.9|117
1678227300000|2023-03-07 22:15:00|35947.9|35827.9|35948.1|35828.1|35948.1|35828.1|35943.9|35823.9|26
1678227600000|2023-03-07 22:20:00|35948|35828|35948.1|35828.1|35951.8|35831.8|35947.9|35827.9|20
1678227900000|2023-03-07 22:25:00|35948|35828|35950.1|35830.1|35951.4|35831.4|35948|35828|21
1678228200000|2023-03-07 22:30:00|35951.6|35831.6|35951|35831|35957.8|35837.8|35947.9|35827.9|184
1678228500000|2023-03-07 22:35:00|35950.9|35830.9|35948.9|35828.9|35952|35832|35948.9|35828.9|71
1678228800000|2023-03-07 22:40:00|35948.8|35828.8|35951.3|35831.3|35951.9|35831.9|35947.1|35827.1|44
1678229100000|2023-03-07 22:45:00|35952.2|35832.2|35951.5|35831.5|35960.4|35840.4|35946.2|35826.2|63
1678229400000|2023-03-07 22:50:00|35951.4|35831.4|35951.7|35831.7|35954.4|35834.4|35950.7|35830.7|59
1678229700000|2023-03-07 22:55:00|35951.4|35831.4|35936.4|35816.4|35951.6|35831.6|35928.8|35808.8|128
1678230000000|2023-03-07 23:00:00|35936.3|35816.3|35940.6|35820.6|35949.7|35829.7|35934.5|35814.5|209
1678230300000|2023-03-07 23:05:00|35940.4|35820.4|35939.1|35819.1|35949.1|35829.1|35936.8|35816.8|205
1678230600000|2023-03-07 23:10:00|35939.2|35819.2|35938.4|35818.4|35946.2|35826.2|35937.9|35817.9|225
1678230900000|2023-03-07 23:15:00|35938.3|35818.3|35940.2|35820.2|35943.9|35823.9|35937.2|35817.2|303
1678231200000|2023-03-07 23:20:00|35940.3|35820.3|35952.5|35832.5|35954.5|35834.5|35936.8|35816.8|299
1678231500000|2023-03-07 23:25:00|35954.2|35834.2|35952.8|35832.8|35955.4|35835.4|35951.4|35831.4|216
1678231800000|2023-03-07 23:30:00|35952.7|35832.7|35959|35839|35961.6|35841.6|35951.5|35831.5|301
1678232100000|2023-03-07 23:35:00|35959.1|35839.1|35958.8|35838.8|35960.7|35840.7|35953|35833|250
1678232400000|2023-03-07 23:40:00|35955|35835|35966.5|35846.5|35969.2|35849.2|35953.6|35833.6|253
1678232700000|2023-03-07 23:45:00|35966.4|35846.4|35957.9|35837.9|35966.9|35846.9|35955.9|35835.9|196
1678233000000|2023-03-07 23:50:00|35958.9|35838.9|35959|35839|35970.1|35850.1|35953.3|35833.3|307
1678233300000|2023-03-07 23:55:00|35955.6|35835.6|35964|35844|35965.1|35845.1|35954.2|35834.2|259
1678233600000|2023-03-08 00:00:00|35963.1|35843.1|35968.9|35849.7|35976.2|35858.6|35945.8|35833.4|550
1678233900000|2023-03-08 00:05:00|35968.5|35851.2|36002.9|35931|36013.3|35933|35968.5|35850|490
1678234200000|2023-03-08 00:10:00|36003.1|35931.1|36003.8|35929.4|36007|35936.9|35999.6|35923.6|399
1678234500000|2023-03-08 00:15:00|36004|35929.5|36000.8|35927.1|36009.7|35938.9|35998.6|35921.3|475
1678234800000|2023-03-08 00:20:00|36000.9|35927.2|36003.9|35933.5|36007.3|35933.6|35998|35925.4|336
1678235100000|2023-03-08 00:25:00|36003.7|35933.3|36002.2|35932.4|36008|35935.4|36001.6|35927.7|296
1678235400000|2023-03-08 00:30:00|36002.3|35932.5|35983.4|35892.8|36003.4|35932.5|35973.9|35884.8|489
1678235700000|2023-03-08 00:35:00|35983.3|35892.7|35986.3|35916.2|35991.1|35916.2|35982|35887.9|411
1678236000000|2023-03-08 00:40:00|35986.2|35916.1|35990.2|35923|35997.4|35926.8|35985.2|35915|339
1678236300000|2023-03-08 00:45:00|35990.3|35922.9|35993.3|35923.8|35996.6|35928.1|35989.2|35921.5|317
1678236600000|2023-03-08 00:50:00|35993.1|35923.1|35990.9|35915.7|35994.9|35927.6|35984.3|35910.4|465
1678236900000|2023-03-08 00:55:00|35990.4|35915.1|35970.1|35893.4|35991.2|35915.5|35969.1|35893.4|552
1678237200000|2023-03-08 01:00:00|35970.3|35894.1|35979.4|35902.5|35981.5|35903.1|35970.1|35893.6|405
1678237500000|2023-03-08 01:05:00|35979.3|35903|35985.4|35924|35987.5|35924|35972.3|35902.3|436
1678237800000|2023-03-08 01:10:00|35985.3|35923.9|35979.7|35911.8|35985.6|35924|35975.2|35908|446
1678238100000|2023-03-08 01:15:00|35979.5|35911.9|35976|35908.1|35982|35913.2|35963.7|35900.7|466
1678238400000|2023-03-08 01:20:00|35977|35909.1|35972.5|35910.7|35982.4|35918.5|35972.4|35908|468
1678238700000|2023-03-08 01:25:00|35972.4|35910.6|35975.3|35915.2|35978.8|35916.4|35969.2|35907.5|492
1678239000000|2023-03-08 01:30:00|35975.6|35915|35966.9|35903.2|35977.8|35915.2|35966.1|35902.8|459
1678239300000|2023-03-08 01:35:00|35967|35903.3|35970.7|35911.2|35976.7|35912.7|35963.4|35901.1|486
1678239600000|2023-03-08 01:40:00|35970.6|35911.3|35969.5|35905.1|35975.1|35913.5|35966.4|35904.9|530
1678239900000|2023-03-08 01:45:00|35969.3|35904.9|35978.5|35915|35981.2|35917.2|35966.1|35904.7|397
1678240200000|2023-03-08 01:50:00|35977.8|35914.4|35979.1|35914.8|35980.7|35917.2|35973.1|35910.9|412
1678240500000|2023-03-08 01:55:00|35979.2|35915.6|35983|35919.5|35984.4|35921.2|35976|35912.5|444
1678240800000|2023-03-08 02:00:00|35982.9|35919.4|35976.8|35913.3|35985.7|35923|35974.4|35910.9|503
1678241100000|2023-03-08 02:05:00|35977|35913.4|35984.6|35922.7|35990.8|35926.6|35974.6|35912.5|459
1678241400000|2023-03-08 02:10:00|35984.7|35922.6|35993.7|35927.5|35995.1|35928.6|35978.2|35918.9|284
1678241700000|2023-03-08 02:15:00|35993.5|35927.1|36010.9|35948.3|36013.8|35949.3|35991.1|35926.7|337
1678242000000|2023-03-08 02:20:00|36011|35948.4|36059|36001.3|36061.7|36004|36011|35947.4|403
1678242300000|2023-03-08 02:25:00|36058.4|36001.2|36065.8|36007.6|36068.5|36008.2|36057.3|35999.8|370
1678242600000|2023-03-08 02:30:00|36065.9|36008.3|36097|36012.3|36109.1|36038.9|36060.4|35992.2|434
1678242900000|2023-03-08 02:35:00|36097.1|36012.4|36109.7|36042.4|36112.1|36044.4|36078.2|35997.8|447
1678243200000|2023-03-08 02:40:00|36109.9|36040.7|36091.5|36024.5|36114.4|36047|36089|36020.4|504
1678243500000|2023-03-08 02:45:00|36091.4|36020.5|36092|36028.3|36095.5|36028.5|36085.1|36014.9|337
1678243800000|2023-03-08 02:50:00|36091.9|36028.1|36097.2|36021.9|36101|36029.1|36084.5|36005.4|475
1678244100000|2023-03-08 02:55:00|36097.3|36022|36105.3|36025.4|36106.7|36027.7|36089.8|36017.6|466
1678244400000|2023-03-08 03:00:00|36105.4|36025.5|36097.6|36017.9|36106.6|36028.5|36094.1|36017.7|480
1678244700000|2023-03-08 03:05:00|36097.5|36017.8|36085.4|36009.3|36097.9|36020.3|36081.9|36008|499
1678245000000|2023-03-08 03:10:00|36085.5|36009.6|36094.1|36019.9|36094.1|36021.5|36085.5|36008.1|428
1678245300000|2023-03-08 03:15:00|36094.2|36020.1|36095.5|36026.7|36102.5|36027.9|36089.5|36019.3|378
1678245600000|2023-03-08 03:20:00|36096.2|36027.1|36103.7|36023.4|36105.1|36031.7|36093.9|36020.3|464
1678245900000|2023-03-08 03:25:00|36103.8|36024|36089.4|35997.8|36104.1|36029|36089.4|35997.8|345
1678246200000|2023-03-08 03:30:00|36089.5|35997.7|36095.3|36029|36098.3|36029.9|36080.1|35988.6|374
1678246500000|2023-03-08 03:35:00|36095.2|36029.1|36097.9|36030.5|36099.8|36032.6|36094.4|36026.9|250
1678246800000|2023-03-08 03:40:00|36098|36030.6|36099.5|36034.7|36101.8|36034.7|36096.6|36024.5|251
1678247100000|2023-03-08 03:45:00|36099.4|36034.6|36101.3|36033.6|36102.1|36037.1|36095.9|36026.3|300
1678247400000|2023-03-08 03:50:00|36101.2|36033.5|36104.4|36038.8|36105.6|36039.2|36099.7|36028.6|321
1678247700000|2023-03-08 03:55:00|36104.5|36038.7|36111.1|36047.5|36118.7|36052|36102.3|36037.3|481
1678248000000|2023-03-08 04:00:00|36111.3|36047.6|36100.2|36037.3|36114.9|36047.7|36099.5|36033.3|503
1678248300000|2023-03-08 04:05:00|36101|36037.4|36094.7|36032|36103.5|36039.2|36092|36031.1|279
1678248600000|2023-03-08 04:10:00|36094.8|36032.1|36101.3|36036.9|36102.5|36039.6|36090.9|36031.8|332
1678248900000|2023-03-08 04:15:00|36100.8|36036.8|36096.2|36033|36102.2|36038.7|36089|36028|377
1678249200000|2023-03-08 04:20:00|36096.3|36032.9|36100.5|36037.7|36100.5|36039|36090.8|36028.2|357
1678249500000|2023-03-08 04:25:00|36100.1|36037.3|36098.5|36041|36101.7|36044.7|36093.7|36034.4|350
1678249800000|2023-03-08 04:30:00|36099.1|36040.8|36101.1|36040.3|36103.6|36047|36092.8|36035.8|361
1678250100000|2023-03-08 04:35:00|36101|36040.2|36100.3|36037.9|36105.2|36043.9|36095.2|36034.3|443
1678250400000|2023-03-08 04:40:00|36100.4|36038.1|36094.5|36032.2|36101.5|36039.7|36091.8|36031.3|385
1678250700000|2023-03-08 04:45:00|36094.6|36032.3|36098.4|36037|36103.2|36039.9|36094|36031.3|351
1678251000000|2023-03-08 04:50:00|36098|36036.7|35998.3|35895.8|36099.9|36036.7|35997.1|35891.5|463
1678251300000|2023-03-08 04:55:00|35998.7|35895.9|35981.1|35891.2|35999.7|35902.9|35977.6|35885.5|483
1678251600000|2023-03-08 05:00:00|35981.2|35891.3|35966.6|35855.6|35993.2|35898.3|35946|35834.1|470
1678251900000|2023-03-08 05:05:00|35966.7|35855.7|35929.7|35835.7|35966.8|35880.7|35925.1|35822|539
1678252200000|2023-03-08 05:10:00|35928.2|35837.8|35945.6|35857.3|35954.2|35859.8|35914.5|35811.8|512
1678252500000|2023-03-08 05:15:00|35952.4|35856.6|35950.5|35861.3|35957.6|35876.6|35926|35829.5|453
1678252800000|2023-03-08 05:20:00|35950.2|35861|35977.5|35884.9|35977.5|35884.9|35944.7|35857.8|447
1678253100000|2023-03-08 05:25:00|35977.4|35884.8|35960.5|35883.7|36008.2|35904|35945.7|35853.5|547
1678253400000|2023-03-08 05:30:00|35961.6|35870.7|35968.5|35899.7|35986.6|35903.6|35954.6|35862.7|492
1678253700000|2023-03-08 05:35:00|35968.4|35899.6|35941.8|35866.6|35973.1|35902.8|35932.7|35852.3|593
1678254000000|2023-03-08 05:40:00|35943.8|35866.4|35930.2|35861.5|35947.8|35870|35927|35855.4|450
1678254300000|2023-03-08 05:45:00|35930.1|35861.4|35937.4|35865.8|35981.4|35900.6|35928.3|35858|557
1678254600000|2023-03-08 05:50:00|35937.9|35865.7|35941.2|35869|35945.2|35871.8|35935.6|35863.6|339
1678254900000|2023-03-08 05:55:00|35942.3|35869.3|35949.6|35878.8|35953.8|35881.2|35936.6|35865.2|358
1678255200000|2023-03-08 06:00:00|35949.5|35879.6|35953.6|35886|35973.4|35900.4|35938.4|35870.9|518
1678255500000|2023-03-08 06:05:00|35953.4|35886.3|35939.2|35870.9|35958.9|35886.3|35933.4|35865.9|533
1678255800000|2023-03-08 06:10:00|35937.3|35869.2|35932.8|35864.5|35943.3|35873.6|35930.7|35860.8|534
1678256100000|2023-03-08 06:15:00|35931.9|35863.8|35950.2|35872.4|35951.6|35873.4|35925|35856.4|459
1678256400000|2023-03-08 06:20:00|35945.1|35872.5|35962.1|35886.5|35963.8|35888.1|35939.7|35871.3|411
1678256700000|2023-03-08 06:25:00|35962|35885.9|35972.1|35898.2|35975|35901.2|35959.8|35881.8|401
1678257000000|2023-03-08 06:30:00|35974.5|35899.3|35989.1|35908.7|35997.1|35914.7|35971.5|35893.4|445
1678257300000|2023-03-08 06:35:00|35988.5|35908.4|35994.6|35920|36005.2|35923.5|35986.5|35901.6|412
1678257600000|2023-03-08 06:40:00|35994.7|35920.1|35999.6|35917.8|36002.2|35923.7|35993.9|35913.5|400
1678257900000|2023-03-08 06:45:00|35999.7|35917.9|36000.8|35915.5|36002.8|35921.3|35990.6|35912.4|335
1678258200000|2023-03-08 06:50:00|36001.3|35915.3|35972.9|35895.8|36010.8|35931.2|35972.5|35892.1|492
1678258500000|2023-03-08 06:55:00|35973.4|35896.1|35970.7|35874.9|35990.6|35900.8|35970.7|35874.7|549
1678258800000|2023-03-08 07:00:00|35977.2|35866.9|35940|35862.1|36001.8|35891.7|35939.8|35861.9|779
1678259100000|2023-03-08 07:05:00|35938|35865.8|35941.9|35876.3|35946.9|35876.3|35887|35836.1|657
1678259400000|2023-03-08 07:10:00|35941.5|35876.4|35942.9|35881.5|35953|35886.9|35936.1|35865.2|570
1678259700000|2023-03-08 07:15:00|35943|35881.4|35915.8|35854.6|35944.8|35887.4|35898.3|35838.6|604
1678260000000|2023-03-08 07:20:00|35915.9|35854.5|35926|35864|35935.9|35872|35914.4|35854.2|519
1678260300000|2023-03-08 07:25:00|35923.3|35861.8|35951.3|35831.3|35951.3|35862.1|35907.6|35825.2|568
1678260600000|2023-03-08 07:30:00|35949.1|35829.1|35912.3|35848.3|35964.2|35858.5|35909.4|35828.6|564
1678260900000|2023-03-08 07:35:00|35904.7|35850.7|35895.5|35833.1|35913|35858.4|35894.4|35832.7|488
1678261200000|2023-03-08 07:40:00|35895.1|35833|35914.1|35851.5|35915.5|35857.1|35889.4|35830.7|547
1678261500000|2023-03-08 07:45:00|35914.3|35851.7|35917.7|35849.4|35923.8|35866.5|35906.1|35849.1|480
1678261800000|2023-03-08 07:50:00|35917.5|35849.3|35905.8|35844.2|35919.2|35851.2|35900.9|35836.6|423
1678262100000|2023-03-08 07:55:00|35905.9|35844.4|35917.7|35867.7|35941|35879.6|35901|35844.4|445
1678262400000|2023-03-08 08:00:00|35914.7|35864.7|35933.2|35913.2|35936.5|35916.5|35887|35846|600
1678262700000|2023-03-08 08:05:00|35932.9|35912.9|35924.1|35904.1|35939.4|35919.4|35911.8|35874.6|568
1678263000000|2023-03-08 08:10:00|35924.4|35904.4|35932.9|35912.9|35943.4|35923.4|35917.4|35897.4|488
1678263300000|2023-03-08 08:15:00|35932.8|35912.8|35943.7|35923.7|35944.9|35924.9|35928.7|35908.7|450
1678263600000|2023-03-08 08:20:00|35946.5|35926.5|35995.1|35975.1|36017.9|35997.9|35943|35923|623
1678263900000|2023-03-08 08:25:00|35993.6|35973.6|36066.1|36046.1|36084.2|36047.7|35990.3|35970.3|613
1678264200000|2023-03-08 08:30:00|36067.5|36047.5|36041.2|36021.2|36070.8|36050.8|36029.7|36009.7|683
1678264500000|2023-03-08 08:35:00|36040.1|36020.1|36023|36003|36086.8|36063.9|36021.2|35992.7|708
1678264800000|2023-03-08 08:40:00|36022.8|36002.8|36022.5|36002.5|36029.9|36009.9|36003.1|35983.1|581
1678265100000|2023-03-08 08:45:00|36029.2|36009.2|36046.7|36026.7|36048.1|36028.1|36009.2|35989.2|626
1678265400000|2023-03-08 08:50:00|36047.1|36027.1|36119.8|36099.8|36120.5|36100.5|36046.6|36026.6|648
1678265700000|2023-03-08 08:55:00|36139.8|36082.2|36204.2|36184.2|36230.5|36188.2|36135.8|36081.9|729
1678266000000|2023-03-08 09:00:00|36200.5|36180.5|36252.4|36194.5|36283.9|36223.5|36200.5|36100.6|675
1678266300000|2023-03-08 09:05:00|36250.5|36200.5|36207|36187|36250.5|36224.1|36203.4|36138.4|621
1678266600000|2023-03-08 09:10:00|36206.7|36186.7|36193.5|36173.5|36233.4|36199.1|36173.9|36139.9|743
1678266900000|2023-03-08 09:15:00|36193.4|36173.4|36186.2|36166.2|36210.6|36190.6|36175.3|36155.3|570
1678267200000|2023-03-08 09:20:00|36186.5|36166.5|36194.4|36174.4|36218.9|36197.5|36156.3|36110.9|606
1678267500000|2023-03-08 09:25:00|36194.6|36174.6|36217.2|36197.2|36221.4|36201.4|36184.9|36164.9|536
1678267800000|2023-03-08 09:30:00|36217.7|36197.7|36208.1|36188.1|36228.5|36208.5|36206.1|36186.1|481
1678268100000|2023-03-08 09:35:00|36208|36188|36178.8|36158.8|36208|36188|36168.7|36148.7|582
1678268400000|2023-03-08 09:40:00|36178.7|36158.7|36163.9|36143.9|36194|36174|36160|36140|583
1678268700000|2023-03-08 09:45:00|36163.7|36143.7|36145.4|36125.4|36175.9|36155.9|36145.4|36125.4|516
1678269000000|2023-03-08 09:50:00|36145|36125|36149.6|36129.6|36170.4|36150.4|36115.1|36067.6|596
1678269300000|2023-03-08 09:55:00|36149.8|36129.8|36208.9|36144.9|36208.9|36171.3|36149.8|36115.1|780
1678269600000|2023-03-08 10:00:00|36209.3|36145.1|36169|36149|36228.5|36170.5|36158.9|36134.9|758
1678269900000|2023-03-08 10:05:00|36168.5|36148.5|36180.2|36160.2|36183.7|36163.7|36150.6|36130.6|590
1678270200000|2023-03-08 10:10:00|36179.9|36159.9|36191.3|36171.3|36194.4|36174.4|36179.1|36159.1|569
1678270500000|2023-03-08 10:15:00|36191.1|36171.1|36146|36126|36193.5|36173.5|36143.4|36123.4|523
1678270800000|2023-03-08 10:20:00|36147.5|36127.5|36141.5|36121.5|36152|36132|36134.8|36114.8|451
1678271100000|2023-03-08 10:25:00|36141.3|36121.3|36137.6|36117.6|36141.6|36121.6|36135.4|36115.4|347
1678271400000|2023-03-08 10:30:00|36137.7|36117.7|36139.8|36119.8|36142.7|36122.7|36131.2|36111.2|428
1678271700000|2023-03-08 10:35:00|36140.8|36120.8|36139|36119|36144.1|36124.1|36136.2|36116.2|341
1678272000000|2023-03-08 10:40:00|36139.1|36119.1|36122.1|36102.1|36150.4|36130.4|36120.2|36100.2|405
1678272300000|2023-03-08 10:45:00|36122|36102|36059.1|36039.1|36122.1|36102.1|36058.3|36038.3|438
1678272600000|2023-03-08 10:50:00|36059.3|36039.3|36052.6|36032.6|36074.8|36054.8|36040.8|36020.8|622
1678272900000|2023-03-08 10:55:00|36052.7|36032.7|36048.6|36028.6|36069.6|36049.6|36019.8|35999.8|630
1678273200000|2023-03-08 11:00:00|36048.2|36028.2|36120.4|36100.4|36125.8|36105.8|36046.6|36026.6|499
1678273500000|2023-03-08 11:05:00|36120.3|36100.3|36099.6|36079.6|36120.3|36100.3|36069.4|36033.5|561
1678273800000|2023-03-08 11:10:00|36099.1|36079.1|36115.2|36095.2|36118.8|36098.8|36094.7|36074.7|435
1678274100000|2023-03-08 11:15:00|36115.5|36095.5|36116|36096|36123.4|36103.4|36108.9|36088.9|479
1678274400000|2023-03-08 11:20:00|36115.5|36095.5|36112.5|36092.5|36116.2|36096.2|36099.6|36079.6|474
1678274700000|2023-03-08 11:25:00|36112.6|36092.6|36098.6|36078.6|36113.9|36093.9|36093.6|36073.6|466
1678275000000|2023-03-08 11:30:00|36098.2|36078.2|36101.8|36081.8|36103.8|36083.8|36093.7|36073.7|419
1678275300000|2023-03-08 11:35:00|36101.9|36081.9|36089.5|36069.5|36102.7|36082.7|36089.2|36069.2|432
1678275600000|2023-03-08 11:40:00|36089.4|36069.4|36082.6|36062.6|36089.9|36069.9|36082.6|36062.6|312
1678275900000|2023-03-08 11:45:00|36082.7|36062.7|36090.8|36070.8|36090.9|36070.9|36073.9|36053.9|308
1678276200000|2023-03-08 11:50:00|36091|36071|36080.4|36060.4|36091.3|36071.3|36078.1|36058.1|361
1678276500000|2023-03-08 11:55:00|36079.7|36059.7|36083.7|36063.7|36084.9|36064.9|36070.7|36050.7|405
1678276800000|2023-03-08 12:00:00|36083.3|36063.3|36052.2|36032.2|36091.7|36071.7|36051.3|36031.3|481
1678277100000|2023-03-08 12:05:00|36052|36032|36023.6|36003.6|36060.1|36040.1|36022|36002|409
1678277400000|2023-03-08 12:10:00|36023.5|36003.5|36003.4|35983.4|36032.5|36012.5|35997.7|35977.7|549
1678277700000|2023-03-08 12:15:00|36003.2|35983.2|36004.4|35984.4|36012.8|35992.8|36001.5|35981.5|500
1678278000000|2023-03-08 12:20:00|36004.6|35984.6|36021.1|36001.1|36023.3|36003.3|36000.9|35980.9|417
1678278300000|2023-03-08 12:25:00|36021|36001|36001.1|35981.1|36021.1|36001.1|36000.8|35980.8|483
1678278600000|2023-03-08 12:30:00|36001|35981|36006.3|35986.3|36008.8|35988.8|35998.2|35978.2|351
1678278900000|2023-03-08 12:35:00|36006.2|35986.2|35994.5|35974.5|36013.4|35993.4|35992.8|35972.8|477
1678279200000|2023-03-08 12:40:00|35995|35975|35999.1|35979.1|35999.3|35979.3|35992|35972|408
1678279500000|2023-03-08 12:45:00|35998.9|35978.9|35996.4|35976.4|35999|35979|35991.5|35971.5|366
1678279800000|2023-03-08 12:50:00|35996.3|35976.3|35988.8|35968.8|36002|35982|35986.2|35966.2|374
1678280100000|2023-03-08 12:55:00|35989.9|35969.9|35925.6|35905.6|35991.3|35971.3|35916.6|35896.6|653
1678280400000|2023-03-08 13:00:00|35925.1|35905.1|35941.8|35921.8|35948.4|35928.4|35922.2|35902.2|651
1678280700000|2023-03-08 13:05:00|35942|35922|35995.7|35975.7|35999|35979|35937.3|35917.3|631
1678281000000|2023-03-08 13:10:00|35995.3|35975.3|36079.5|35959.5|36095.2|36011.6|35979.6|35959.5|690
1678281300000|2023-03-08 13:15:00|36080.2|35960.2|36105.1|36040.1|36149.2|36112.7|36077.3|35960.2|931
1678281600000|2023-03-08 13:20:00|36096.3|36046.3|36099.1|36079.1|36139.6|36119.6|36052.5|36032.5|954
1678281900000|2023-03-08 13:25:00|36099.2|36079.2|36202.7|36098|36202.7|36167.1|36088.7|36068.7|884
1678282200000|2023-03-08 13:30:00|36206.2|36097.7|36114|36064|36206.5|36119.6|36113.9|36058.7|822
1678282500000|2023-03-08 13:35:00|36115.2|36065.2|36099.9|36079.9|36127.3|36101.6|36066|36046|794
1678282800000|2023-03-08 13:40:00|36101.7|36081.7|36088.1|36068.1|36105.3|36085.3|36078.2|36058.2|771
1678283100000|2023-03-08 13:45:00|36088.2|36068.2|36101.9|36081.9|36113.8|36093.8|36082.3|36062.3|690
1678283400000|2023-03-08 13:50:00|36102|36082|36112.2|36092.2|36118.7|36098.7|36086.7|36066.7|755
1678283700000|2023-03-08 13:55:00|36110.8|36090.8|36094.2|36074.2|36115.2|36095.2|36084.7|36064.7|588
1678284000000|2023-03-08 14:00:00|36094.3|36074.3|36028.8|36008.8|36095.1|36075.1|36022.2|36002.2|727
1678284300000|2023-03-08 14:05:00|36028.7|36008.7|36033.1|36013.1|36047.8|36027.8|36015.8|35995.8|734
1678284600000|2023-03-08 14:10:00|36033|36013|36001.5|35981.5|36033.3|36013.3|35995|35975|589
1678284900000|2023-03-08 14:15:00|36001.1|35981.1|36049.4|36029.4|36050|36030|35997.1|35977.1|651
1678285200000|2023-03-08 14:20:00|36049.2|36029.2|36031.5|36011.5|36062|36042|36014|35994|686
1678285500000|2023-03-08 14:25:00|36031.4|36011.4|36027.7|36007.7|36033.6|36013.6|36016.3|35996.3|625
1678285800000|2023-03-08 14:30:00|36025.2|36005.2|36004.7|35984.7|36025.2|36005.2|35972.5|35952.5|923
1678286100000|2023-03-08 14:35:00|36004.3|35984.3|35993.1|35973.1|36008.7|35988.7|35988.1|35968.1|712
1678286400000|2023-03-08 14:40:00|35994.1|35974.1|35975.9|35955.9|35996.2|35976.2|35952.7|35932.7|779
1678286700000|2023-03-08 14:45:00|35975.8|35955.8|35915.6|35865.6|35977.6|35957.6|35896.2|35859.7|802
1678287000000|2023-03-08 14:50:00|35925.5|35859.8|35880.3|35860.3|35932.7|35860.5|35879.1|35815.3|882
1678287300000|2023-03-08 14:55:00|35880.5|35860.5|35898.1|35839.3|35929.9|35869.4|35871.9|35833.6|892
1678287600000|2023-03-08 15:00:00|35898.7|35839.9|35945.7|35883.6|36048.2|35948.4|35898.7|35835.3|1114
1678287900000|2023-03-08 15:05:00|35929.5|35879.5|35852.9|35832.9|35929.5|35882.5|35840|35805.3|976
1678288200000|2023-03-08 15:10:00|35852.8|35832.8|35875.1|35855.1|35881.4|35861.4|35836.9|35816.9|922
1678288500000|2023-03-08 15:15:00|35874.8|35854.8|35908.1|35888.1|35926.7|35906.7|35874.8|35854.8|899
1678288800000|2023-03-08 15:20:00|35908|35888|35844.1|35779.3|35918.5|35898.5|35836.7|35768.3|974
1678289100000|2023-03-08 15:25:00|35844.2|35779.4|35863.4|35805|35877.2|35813.4|35795.8|35765.4|990
1678289400000|2023-03-08 15:30:00|35862|35803.5|35783.1|35763.1|35874.4|35822.3|35780.4|35760.4|973
1678289700000|2023-03-08 15:35:00|35783.4|35763.4|35828.1|35808.1|35838|35818|35780.1|35760.1|831
1678290000000|2023-03-08 15:40:00|35827.5|35807.5|35845.5|35825.5|35885.2|35844.7|35825.2|35805.2|882
1678290300000|2023-03-08 15:45:00|35845.4|35825.4|35856.3|35836.3|35867.2|35847.2|35843.2|35823.2|818
1678290600000|2023-03-08 15:50:00|35856.5|35836.5|35855.6|35835.6|35867.2|35847.2|35836.7|35816.7|818
1678290900000|2023-03-08 15:55:00|35855.3|35835.3|35866.1|35846.1|35868.2|35848.2|35840.4|35820.4|752
1678291200000|2023-03-08 16:00:00|35866|35846|35873.5|35853.5|35884.9|35864.9|35849.6|35829.6|737
1678291500000|2023-03-08 16:05:00|35873.3|35853.3|35827|35807|35873.3|35853.3|35822.7|35802.7|679
1678291800000|2023-03-08 16:10:00|35826.9|35806.9|35829|35809|35832.2|35812.2|35810.3|35790.3|710
1678292100000|2023-03-08 16:15:00|35829.1|35809.1|35818.5|35798.5|35832.2|35812.2|35813.1|35793.1|619
1678292400000|2023-03-08 16:20:00|35818.3|35798.3|35811.4|35791.4|35824.3|35804.3|35800.5|35780.5|661
1678292700000|2023-03-08 16:25:00|35811.7|35791.7|35844.8|35824.8|35847.3|35827.3|35810.8|35790.8|662
1678293000000|2023-03-08 16:30:00|35844.6|35824.6|35867.4|35847.4|35878.9|35850.4|35843.2|35810.9|690
1678293300000|2023-03-08 16:35:00|35867.2|35847.2|35866.4|35846.4|35870.1|35850.1|35857.5|35837.5|588
1678293600000|2023-03-08 16:40:00|35866.2|35846.2|35893.6|35873.6|35895.2|35875.2|35862.4|35827.3|556
1678293900000|2023-03-08 16:45:00|35893.3|35873.3|35856|35836|35893.3|35873.3|35855.7|35835.7|557
1678294200000|2023-03-08 16:50:00|35856.1|35836.1|35850.1|35830.1|35859.7|35839.7|35841.3|35821.3|485
1678294500000|2023-03-08 16:55:00|35849.5|35829.5|35878|35858|35886.9|35866.9|35848.4|35828.4|480
1678294800000|2023-03-08 17:00:00|35878.1|35858.1|35909.5|35850.8|35912.7|35863.4|35869.3|35840.7|626
1678295100000|2023-03-08 17:05:00|35909.4|35850.7|35913.9|35863.9|35917.7|35867.1|35900|35844.1|563
1678295400000|2023-03-08 17:10:00|35913.7|35863.7|35909.2|35859.2|35918.3|35868.3|35906.2|35856.2|548
1678295700000|2023-03-08 17:15:00|35909.8|35859.8|35888.1|35868.1|35913.2|35880.9|35885|35856.1|577
1678296000000|2023-03-08 17:20:00|35887.9|35867.9|35886.6|35866.6|35891.9|35871.9|35878|35858|586
1678296300000|2023-03-08 17:25:00|35886|35866|35897.4|35877.4|35898.1|35878.1|35880.9|35860.9|608
1678296600000|2023-03-08 17:30:00|35897.5|35877.5|35895.2|35875.2|35918.1|35898.1|35891.9|35871.9|585
1678296900000|2023-03-08 17:35:00|35894.4|35874.4|35905.7|35885.7|35908.2|35888.2|35883.6|35863.6|617
1678297200000|2023-03-08 17:40:00|35905.1|35885.1|35900.2|35880.2|35908.9|35888.9|35883.7|35863.7|621
1678297500000|2023-03-08 17:45:00|35900|35880|35882.9|35862.9|35907.9|35887.9|35874.4|35854.4|593
1678297800000|2023-03-08 17:50:00|35883.2|35863.2|35886.2|35866.2|35892.1|35872.1|35881.9|35861.9|417
1678298100000|2023-03-08 17:55:00|35886.1|35866.1|35891.4|35871.4|35898.6|35878.6|35886|35866|418
1678298400000|2023-03-08 18:00:00|35891.1|35871.1|35904.4|35854.4|35931.4|35893.2|35882.9|35832.8|713
1678298700000|2023-03-08 18:05:00|35904.5|35854.5|35879.1|35859.1|35904.7|35863.9|35874.2|35840.7|652
1678299000000|2023-03-08 18:10:00|35879.3|35859.3|35887.8|35867.8|35891.4|35871.4|35875.8|35855.8|568
1678299300000|2023-03-08 18:15:00|35887.9|35867.9|35896.6|35876.6|35903.6|35883.6|35886.2|35866.2|496
1678299600000|2023-03-08 18:20:00|35896.7|35876.7|35887.3|35867.3|35898.7|35878.7|35883.5|35863.5|388
1678299900000|2023-03-08 18:25:00|35887.2|35867.2|35895.2|35875.2|35904.4|35884.4|35886.5|35866.5|447
1678300200000|2023-03-08 18:30:00|35895.4|35875.4|35899.4|35879.4|35902.4|35882.4|35890.6|35870.6|502
1678300500000|2023-03-08 18:35:00|35899.1|35879.1|35895.6|35875.6|35900.1|35880.1|35890.6|35870.6|415
1678300800000|2023-03-08 18:40:00|35895.7|35875.7|35904.7|35884.7|35907.6|35887.6|35890.8|35870.8|403
1678301100000|2023-03-08 18:45:00|35903.8|35883.8|35909.1|35889.1|35915.1|35895.1|35903.8|35883.8|422
1678301400000|2023-03-08 18:50:00|35910.1|35890.1|35902.8|35882.8|35916|35896|35901.7|35881.7|427
1678301700000|2023-03-08 18:55:00|35901.9|35881.9|35944.1|35877.7|35946.2|35904|35900.1|35877.7|393
1678302000000|2023-03-08 19:00:00|35945.3|35879.1|35918.7|35898.7|35945.3|35902.7|35916|35876.5|447
1678302300000|2023-03-08 19:05:00|35918.8|35898.8|35915.4|35895.4|35919.9|35899.9|35908.2|35888.2|454
1678302600000|2023-03-08 19:10:00|35915.6|35895.6|35917.5|35897.5|35918.2|35898.2|35912.6|35892.6|473
1678302900000|2023-03-08 19:15:00|35917.1|35897.1|35911.6|35891.6|35918.5|35898.5|35906.5|35886.5|437
1678303200000|2023-03-08 19:20:00|35911.7|35891.7|35909.3|35889.3|35913.4|35893.4|35908.7|35888.7|379
1678303500000|2023-03-08 19:25:00|35910.4|35890.4|35893.3|35873.3|35911.3|35891.3|35891.4|35871.4|370
1678303800000|2023-03-08 19:30:00|35893.6|35873.6|35898.6|35878.6|35901.8|35881.8|35891.5|35871.5|453
1678304100000|2023-03-08 19:35:00|35898.7|35878.7|35897|35877|35900.2|35880.2|35891.3|35871.3|447
1678304400000|2023-03-08 19:40:00|35896|35876|35901.7|35881.7|35903.3|35883.3|35894.1|35874.1|407
1678304700000|2023-03-08 19:45:00|35902|35882|35895.7|35875.7|35902.6|35882.6|35889.5|35869.5|412
1678305000000|2023-03-08 19:50:00|35895.9|35875.9|35904.8|35884.8|35912.9|35892.9|35895.9|35875.9|532
1678305300000|2023-03-08 19:55:00|35904.7|35884.7|35902.8|35882.8|35909.2|35889.2|35898.6|35878.6|517
1678305600000|2023-03-08 20:00:00|35903|35883|35904.3|35884.3|35909.4|35889.4|35896.6|35876.6|386
1678305900000|2023-03-08 20:05:00|35904.5|35884.5|35907.4|35887.4|35909.7|35889.7|35902.9|35882.9|405
1678306200000|2023-03-08 20:10:00|35907.5|35887.5|35909.9|35889.9|35916.5|35896.5|35906.1|35886.1|427
1678306500000|2023-03-08 20:15:00|35910.1|35890.1|35914.1|35894.1|35915.8|35895.8|35908.8|35888.8|326
1678306800000|2023-03-08 20:20:00|35913.9|35893.9|35914.2|35894.2|35917.1|35897.1|35909.8|35889.8|409
1678307100000|2023-03-08 20:25:00|35914.4|35894.4|35913.4|35893.4|35917.6|35897.6|35911.7|35891.7|327
1678307400000|2023-03-08 20:30:00|35914.8|35894.8|35914.3|35894.3|35916.6|35896.6|35908.5|35888.5|308
1678307700000|2023-03-08 20:35:00|35914.5|35894.5|35907.2|35887.2|35914.7|35894.7|35903.3|35883.3|364
1678308000000|2023-03-08 20:40:00|35907|35887|35894.6|35874.6|35907.6|35887.6|35893.8|35873.8|296
1678308300000|2023-03-08 20:45:00|35894.7|35874.7|35895.7|35875.7|35897.9|35877.9|35890.2|35870.2|385
1678308600000|2023-03-08 20:50:00|35895.3|35875.3|35898|35878|35898.3|35878.3|35894.8|35874.8|225
1678308900000|2023-03-08 20:55:00|35899.1|35879.1|35915.7|35855.3|35916.4|35884|35892.3|35854.5|405
1678309200000|2023-03-08 21:00:00|35915.5|35858.7|35914|35853.9|35917.6|35859.5|35900.2|35838.2|475
1678309500000|2023-03-08 21:05:00|35914.1|35855.4|35910.2|35853.1|35915.3|35855.7|35902.9|35848.1|150
1678309800000|2023-03-08 21:10:00|35905.1|35855.1|35910.7|35854.1|35916.5|35867.3|35886.9|35848.5|176
1678310100000|2023-03-08 21:15:00|35907.3|35857.3|35904|35844.7|35914.1|35872.7|35888.1|35843.3|192
1678310400000|2023-03-08 21:20:00|35903.8|35844.6|35879.4|35859.4|35911|35865.8|35879.3|35844.2|189
1678310700000|2023-03-08 21:25:00|35880.4|35860.4|35918.4|35854.6|35926.5|35866.3|35880.1|35847.2|283
1678311000000|2023-03-08 21:30:00|35918.9|35854|35925.4|35859.2|35925.6|35862.6|35910.7|35853.1|199
1678311300000|2023-03-08 21:35:00|35922.9|35861.3|35924.1|35859.5|35924.7|35866.3|35913|35857.4|118
1678311600000|2023-03-08 21:40:00|35924|35859.4|35913.3|35840.3|35929.9|35865.3|35902.6|35839.6|159
1678311900000|2023-03-08 21:45:00|35915|35840.9|35927.9|35853.3|35940.1|35869.5|35911.7|35840.9|262
1678312200000|2023-03-08 21:50:00|35926.9|35852.3|35930.4|35857.8|35946|35861.3|35923.8|35841.7|458
1678312500000|2023-03-08 21:55:00|35929.7|35852.2|35950.1|35830.1|35956.6|35853|35928.6|35827.1|432
1678312800000|2023-03-08 22:00:00|35949.9|35829.9|35943.9|35823.9|35951.5|35831.5|35941.1|35821.1|39
1678313100000|2023-03-08 22:05:00|35940.1|35820.1|35947.9|35827.9|35950.5|35830.5|35939.6|35819.6|36
1678313400000|2023-03-08 22:10:00|35947.7|35827.7|35942.2|35822.2|35952.7|35832.7|35938.5|35818.5|50
1678313700000|2023-03-08 22:15:00|35942.1|35822.1|35945.3|35825.3|35945.3|35825.3|35942.1|35822.1|10
1678314000000|2023-03-08 22:20:00|35944.3|35824.3|35944.5|35824.5|35944.5|35824.5|35943.8|35823.8|6
1678314300000|2023-03-08 22:25:00|35943.1|35823.1|35943.5|35823.5|35944.2|35824.2|35930|35810|20
1678314600000|2023-03-08 22:30:00|35943.7|35823.7|35949.8|35829.8|35963|35843|35942.3|35822.3|483
1678314900000|2023-03-08 22:35:00|35949.9|35829.9|35952.8|35832.8|35954.2|35834.2|35948.9|35828.9|229
1678315200000|2023-03-08 22:40:00|35953.3|35833.3|35954.7|35834.7|35956.5|35836.5|35949.3|35829.3|263
1678315500000|2023-03-08 22:45:00|35950.5|35830.5|35950|35830|35952.1|35832.1|35949.3|35829.3|91
1678315800000|2023-03-08 22:50:00|35950.5|35830.5|35949.7|35829.7|35950.5|35830.5|35948.3|35828.3|38
1678316100000|2023-03-08 22:55:00|35949.5|35829.5|35938.4|35854.9|35953.9|35855|35937.8|35818.3|103
1678316400000|2023-03-08 23:00:00|35953.7|35833.7|35937.2|35818.3|35961.7|35841.7|35924.3|35815.3|346
1678316700000|2023-03-08 23:05:00|35937.3|35817.7|35924.2|35825.8|35937.7|35836.6|35918.3|35811|221
1678317000000|2023-03-08 23:10:00|35924.1|35825.6|35932.6|35812.6|35938.1|35830.6|35921.6|35812.6|144
1678317300000|2023-03-08 23:15:00|35932.9|35816.9|35923.7|35823.2|35932.9|35838.7|35916.7|35811.8|175
1678317600000|2023-03-08 23:20:00|35916.7|35835.6|35926.1|35827.3|35928.3|35842.2|35916.6|35823.4|195
1678317900000|2023-03-08 23:25:00|35925.5|35827.1|35926.6|35827.7|35929.4|35840.2|35915.5|35816.5|133
1678318200000|2023-03-08 23:30:00|35926|35827.5|35914.6|35828.5|35926.6|35841.1|35913.2|35820.4|260
1678318500000|2023-03-08 23:35:00|35921|35821.1|35931.7|35822.3|35931.8|35844.2|35917.3|35819.2|251
1678318800000|2023-03-08 23:40:00|35930.5|35820.2|35916.6|35837.1|35931.7|35843.5|35914.8|35820.2|127
1678319100000|2023-03-08 23:45:00|35916.9|35837.7|35919.8|35823.5|35925.2|35839.7|35912.4|35823.3|251
1678319400000|2023-03-08 23:50:00|35919.4|35823.3|35916.2|35831.7|35924.5|35838|35912.1|35813.9|179
1678319700000|2023-03-08 23:55:00|35917.6|35832.2|35921.2|35823.9|35926.6|35837.9|35911.1|35811.1|260
1678320000000|2023-03-09 00:00:00|35921|35823.5|35912.6|35838|35928.6|35840.1|35912.4|35817.1|305
1678320300000|2023-03-09 00:05:00|35912.7|35838.2|35909.1|35833.9|35922.7|35838.9|35895.3|35815.5|248
1678320600000|2023-03-09 00:10:00|35909.4|35833.8|35907.9|35827.2|35913.2|35836.5|35904.2|35824.5|265
1678320900000|2023-03-09 00:15:00|35907.5|35827.3|35903|35817.8|35910.7|35831.3|35897.8|35817.6|276
1678321200000|2023-03-09 00:20:00|35903.1|35821.5|35901.3|35824.6|35908.2|35827.5|35898.2|35816|278
1678321500000|2023-03-09 00:25:00|35901.4|35824.5|35906.5|35831.3|35908.6|35833.2|35898.2|35821|281
1678321800000|2023-03-09 00:30:00|35906.6|35831.2|35915.8|35841.7|35918.3|35842.5|35906.5|35830.6|476
1678322100000|2023-03-09 00:35:00|35916|35841.6|35906.7|35840.6|35917.2|35846.3|35905.4|35832.3|495
1678322400000|2023-03-09 00:40:00|35906.6|35840.7|35903.9|35841.8|35909.5|35843.1|35900.7|35831.6|281
1678322700000|2023-03-09 00:45:00|35903.8|35841.7|35907.7|35842.7|35909.9|35845.7|35902.9|35835.1|288
1678323000000|2023-03-09 00:50:00|35907.6|35842.8|35912.5|35850.2|35914.3|35851.6|35906.2|35842.6|351
1678323300000|2023-03-09 00:55:00|35912.8|35850.3|35907.8|35843|35913.6|35851.2|35905.8|35839.5|222
1678323600000|2023-03-09 01:00:00|35907.7|35843.5|35904.3|35836.9|35908.8|35844.1|35900|35832.2|303
1678323900000|2023-03-09 01:05:00|35904.6|35836.8|35914.1|35844.8|35917.1|35855.5|35904.5|35836|304
1678324200000|2023-03-09 01:10:00|35913.9|35845.2|35917.6|35840.1|35918.1|35849.9|35908.7|35838.8|330
1678324500000|2023-03-09 01:15:00|35917.5|35839.8|35914.3|35847.9|35919.7|35853|35912.4|35839.8|243
1678324800000|2023-03-09 01:20:00|35914.5|35848|35912|35842.9|35926|35850.1|35910.8|35838.5|262
1678325100000|2023-03-09 01:25:00|35912.8|35843|35910.9|35839.5|35915.9|35851.2|35908.9|35839.4|189
1678325400000|2023-03-09 01:30:00|35910.8|35839.4|35918.1|35852.7|35927.8|35859.8|35910.6|35839.1|524
1678325700000|2023-03-09 01:35:00|35917.9|35852.4|35911.6|35848|35926.7|35858.2|35910|35846.5|530
1678326000000|2023-03-09 01:40:00|35911.3|35847.9|35918.7|35853.4|35925.1|35856.4|35911.1|35846.6|518
1678326300000|2023-03-09 01:45:00|35918.4|35853.3|35925|35863.6|35930.9|35865.1|35916.8|35853.1|477
1678326600000|2023-03-09 01:50:00|35925.1|35862.7|35923.3|35859.8|35930.5|35865.5|35917.6|35855.2|439
1678326900000|2023-03-09 01:55:00|35923.4|35859.7|35922.9|35857.9|35927.9|35860.8|35914.9|35851.2|466
1678327200000|2023-03-09 02:00:00|35923|35857.8|35925.3|35859.1|35927.4|35861.5|35918.5|35854.4|469
1678327500000|2023-03-09 02:05:00|35924.8|35859.3|35913.7|35852.9|35926.1|35861.9|35912.7|35850.7|368
1678327800000|2023-03-09 02:10:00|35913.5|35852.2|35916.5|35850.5|35917.1|35856.5|35911.4|35845.9|365
1678328100000|2023-03-09 02:15:00|35916.7|35850.6|35915.2|35849.5|35922.2|35856.3|35915.2|35849.5|268
1678328400000|2023-03-09 02:20:00|35915.1|35849|35918.1|35852.7|35919|35853.9|35912.9|35847.7|289
1678328700000|2023-03-09 02:25:00|35918|35852.8|35911.3|35847.9|35918|35854.8|35911.3|35847.3|328
1678329000000|2023-03-09 02:30:00|35911.4|35848|35909.4|35843.7|35911.8|35848|35906.3|35842.5|339
1678329300000|2023-03-09 02:35:00|35908.8|35843.3|35906.4|35843|35910.2|35845.7|35906.3|35840.5|328
1678329600000|2023-03-09 02:40:00|35906.5|35842.9|35914|35848.1|35914.1|35848.5|35905.6|35841.7|227
1678329900000|2023-03-09 02:45:00|35914.1|35848.5|35904.5|35841.2|35914.1|35848.5|35904.3|35838.3|334
1678330200000|2023-03-09 02:50:00|35905.4|35839|35893.8|35834.8|35906.7|35845.9|35892.7|35833.3|253
1678330500000|2023-03-09 02:55:00|35893.9|35834.7|35906.6|35844.7|35907|35847.3|35893.9|35832.3|271
1678330800000|2023-03-09 03:00:00|35906.5|35844.4|35907|35845.2|35911.7|35850.8|35903.7|35841.9|248
1678331100000|2023-03-09 03:05:00|35907.9|35845.5|35901.7|35843|35908.7|35846.2|35901.1|35841.7|278
1678331400000|2023-03-09 03:10:00|35901.9|35843.1|35909.7|35849.3|35910.3|35851.6|35901.4|35841.5|167
1678331700000|2023-03-09 03:15:00|35909.8|35849.5|35904.1|35846.5|35909.8|35849.7|35903.8|35845.3|198
1678332000000|2023-03-09 03:20:00|35904.4|35846|35898.3|35837.5|35905.5|35846.4|35896.8|35837.1|306
1678332300000|2023-03-09 03:25:00|35899.2|35837.6|35897.3|35837.9|35900.8|35839.7|35894.9|35835.1|247
1678332600000|2023-03-09 03:30:00|35897.2|35837.5|35894.4|35831.3|35899.1|35838.5|35892.4|35830.8|188
1678332900000|2023-03-09 03:35:00|35892.6|35832.5|35888|35830|35895|35835.3|35886.4|35827.3|193
1678333200000|2023-03-09 03:40:00|35887.5|35830.1|35886.4|35826.4|35890.9|35831.2|35885|35824.7|282
1678333500000|2023-03-09 03:45:00|35886.5|35826.6|35886.4|35826|35891.5|35831.9|35885.1|35826|223
1678333800000|2023-03-09 03:50:00|35886.3|35826.1|35889.8|35828.9|35890.3|35830.9|35883.7|35824.3|227
1678334100000|2023-03-09 03:55:00|35889.9|35830.6|35888.7|35830.4|35894.4|35832.1|35888.5|35827.6|281
1678334400000|2023-03-09 04:00:00|35888.8|35830.3|35899.3|35834.7|35900.7|35839.6|35888.7|35830.3|244
1678334700000|2023-03-09 04:05:00|35899.2|35834.8|35900.7|35840.9|35903.7|35843|35895.3|35834.6|230
1678335000000|2023-03-09 04:10:00|35900.6|35841|35899.3|35835.3|35901|35841|35897|35834.8|194
1678335300000|2023-03-09 04:15:00|35899.2|35835.2|35896.2|35836.6|35900.8|35840.2|35895.4|35834.1|238
1678335600000|2023-03-09 04:20:00|35896.5|35837|35896.8|35832.8|35897.5|35837|35894.9|35832.6|152
1678335900000|2023-03-09 04:25:00|35896.6|35832.6|35890.3|35829.2|35896.6|35834.4|35887.2|35825.8|182
1678336200000|2023-03-09 04:30:00|35890.4|35829.3|35892.1|35830.5|35895.3|35833.4|35887.3|35828.1|219
1678336500000|2023-03-09 04:35:00|35891.2|35830.6|35890.8|35832.1|35894.9|35833.2|35890.2|35827.7|183
1678336800000|2023-03-09 04:40:00|35891.8|35830.6|35895.4|35831.1|35897.1|35836.2|35891.5|35830.3|185
1678337100000|2023-03-09 04:45:00|35895.5|35831.3|35888.7|35830.2|35896.7|35836.9|35888.7|35828.2|184
1678337400000|2023-03-09 04:50:00|35888.6|35830.1|35883.2|35822.7|35890.8|35831.1|35881.1|35821.6|256
1678337700000|2023-03-09 04:55:00|35883.1|35822.4|35880.4|35823.7|35883.6|35827.9|35873.5|35815.4|336
1678338000000|2023-03-09 05:00:00|35880.5|35823.8|35889|35826.8|35890.8|35831.6|35880.2|35823.4|366
1678338300000|2023-03-09 05:05:00|35888.5|35826.7|35880.9|35821.9|35888.5|35827.4|35879.3|35818|281
1678338600000|2023-03-09 05:10:00|35880.2|35822.1|35871.7|35811.3|35883|35822.4|35868.9|35810.4|302
1678338900000|2023-03-09 05:15:00|35871.4|35811.2|35879.8|35821.8|35879.8|35821.8|35869.4|35811.2|325
1678339200000|2023-03-09 05:20:00|35879.4|35821.5|35879.2|35821.8|35882|35822.7|35877.7|35817.1|347
1678339500000|2023-03-09 05:25:00|35878.6|35821.4|35878.4|35817.6|35880.3|35821.6|35877.4|35817.1|285
1678339800000|2023-03-09 05:30:00|35878.9|35817.9|35874.5|35815.9|35879|35818|35870.9|35812.4|253
1678340100000|2023-03-09 05:35:00|35874.6|35816|35870.9|35810.2|35876|35816.3|35867.8|35808.1|280
1678340400000|2023-03-09 05:40:00|35871.1|35810.1|35879.9|35820.4|35881.6|35821.6|35870.7|35809.5|330
1678340700000|2023-03-09 05:45:00|35879.6|35820.1|35883.5|35824.1|35884.1|35824.3|35876.3|35816.7|283
1678341000000|2023-03-09 05:50:00|35882.9|35823.9|35880|35820.2|35885.6|35825.6|35877.4|35817.5|254
1678341300000|2023-03-09 05:55:00|35879.9|35820.1|35882.2|35822.8|35891.5|35830.9|35879.2|35818.9|306
1678341600000|2023-03-09 06:00:00|35881.9|35821.9|35875.9|35825.9|35883.6|35831.4|35873.9|35821.9|326
1678341900000|2023-03-09 06:05:00|35876.4|35826.4|35873.2|35823.2|35879.1|35827|35871.8|35820.7|229
1678342200000|2023-03-09 06:10:00|35873.1|35823.1|35879.9|35823.1|35888.1|35832.9|35870.3|35818.2|363
1678342500000|2023-03-09 06:15:00|35879.7|35823|35882.2|35832.2|35888.1|35833.7|35875.4|35821|333
1678342800000|2023-03-09 06:20:00|35885.4|35828.8|35893.4|35835.7|35893.9|35839.6|35882|35828.3|278
1678343100000|2023-03-09 06:25:00|35893.5|35834|35888.6|35838.6|35896.9|35839.7|35885.5|35829.6|301
1678343400000|2023-03-09 06:30:00|35888.7|35838.7|35892.8|35833.4|35900|35842.2|35887.7|35833.4|387
1678343700000|2023-03-09 06:35:00|35892.7|35833.5|35883.2|35833.2|35899.9|35842.8|35883.2|35829|344
1678344000000|2023-03-09 06:40:00|35883.4|35833.4|35892.5|35835.2|35892.5|35838.7|35881.2|35825.8|360
1678344300000|2023-03-09 06:45:00|35892.1|35835.3|35878.4|35828.4|35896|35842.7|35877|35826.3|379
1678344600000|2023-03-09 06:50:00|35878.6|35828.6|35879.9|35822.9|35886.4|35832.9|35876|35822.9|280
1678344900000|2023-03-09 06:55:00|35879.8|35823.1|35899.1|35849.1|35899.1|35849.1|35869.7|35812.6|406
1678345200000|2023-03-09 07:00:00|35886.9|35866.9|35847.3|35827.3|35886.9|35866.9|35847.2|35827.2|632
1678345500000|2023-03-09 07:05:00|35847.2|35827.2|35868.8|35848.8|35869.9|35849.9|35841.8|35821.8|447
1678345800000|2023-03-09 07:10:00|35868.7|35848.7|35867.3|35847.3|35874.3|35854.3|35848|35828|437
1678346100000|2023-03-09 07:15:00|35866.8|35846.8|35879.8|35859.8|35881.1|35861.1|35866.3|35846.3|370
1678346400000|2023-03-09 07:20:00|35879.9|35859.9|35845.8|35825.8|35881.5|35861.5|35841.6|35821.6|355
1678346700000|2023-03-09 07:25:00|35845.9|35825.9|35837.2|35817.2|35848.3|35828.3|35796.7|35772.3|483
1678347000000|2023-03-09 07:30:00|35836.7|35816.7|35827.2|35807.2|35853.7|35833.7|35822.2|35802.2|485
1678347300000|2023-03-09 07:35:00|35827.1|35807.1|35842.2|35822.2|35847.5|35827.5|35825.2|35805.2|500
1678347600000|2023-03-09 07:40:00|35841.8|35821.8|35851.4|35831.4|35858|35838|35834.8|35814.8|410
1678347900000|2023-03-09 07:45:00|35851.1|35831.1|35853.7|35833.7|35863|35843|35849.3|35829.3|456
1678348200000|2023-03-09 07:50:00|35853.3|35833.3|35854.4|35834.4|35868.9|35848.9|35838.4|35818.4|476
1678348500000|2023-03-09 07:55:00|35854.5|35834.5|35912.2|35892.2|35977.1|35936.5|35854.5|35834.5|600
1678348800000|2023-03-09 08:00:00|35913.9|35893.9|35967.9|35947.9|35989.8|35969.8|35908.7|35888.7|756
1678349100000|2023-03-09 08:05:00|35967.8|35947.8|35957.3|35937.3|35994.1|35974.1|35936.2|35916.2|698
1678349400000|2023-03-09 08:10:00|35955.6|35935.6|36014.1|35994.1|36039.3|35996.8|35953.1|35933.1|595
1678349700000|2023-03-09 08:15:00|36014.2|35994.2|36008|35988|36015.1|35995.1|35996.9|35976.9|449
1678350000000|2023-03-09 08:20:00|36007.4|35987.4|35997.8|35977.8|36053.7|36033.7|35996.3|35976.3|637
1678350300000|2023-03-09 08:25:00|35997.7|35977.7|36000.4|35980.4|36032.3|36012.3|35992.2|35972.2|666
1678350600000|2023-03-09 08:30:00|35999.9|35979.9|35987.8|35967.8|36014.4|35994.4|35985.7|35965.7|623
1678350900000|2023-03-09 08:35:00|35987.9|35967.9|35940.4|35920.4|35988.2|35968.2|35936|35916|660
1678351200000|2023-03-09 08:40:00|35940.5|35920.5|35967.9|35947.9|35977.4|35957.4|35933.7|35913.7|623
1678351500000|2023-03-09 08:45:00|35967.8|35947.8|36014.5|35994.5|36022.5|36002.5|35967|35947|617
1678351800000|2023-03-09 08:50:00|36014.4|35994.4|36031.6|36011.6|36044.6|36024.6|36011.8|35991.8|539
1678352100000|2023-03-09 08:55:00|36031.4|36011.4|36023.4|36003.4|36073.2|36053.2|36017.8|35997.8|629
1678352400000|2023-03-09 09:00:00|36006.2|35986.2|36076.2|36056.2|36079.4|36059.4|36006.2|35986.2|643
1678352700000|2023-03-09 09:05:00|36075.7|36055.7|36039.6|36019.6|36075.7|36055.7|36035.3|36015.3|462
1678353000000|2023-03-09 09:10:00|36039.5|36019.5|36007.6|35987.6|36044.9|36024.9|36001.8|35981.8|455
1678353300000|2023-03-09 09:15:00|36007.4|35987.4|35991.3|35971.3|36007.6|35987.6|35988.6|35968.6|532
1678353600000|2023-03-09 09:20:00|35991.6|35971.6|35989.3|35969.3|36008.5|35988.5|35979.1|35959.1|473
1678353900000|2023-03-09 09:25:00|35989.6|35969.6|35956.9|35936.9|35996.7|35976.7|35935.9|35915.9|579
1678354200000|2023-03-09 09:30:00|35956.6|35936.6|35937.5|35917.5|35965.2|35945.2|35935.3|35915.3|511
1678354500000|2023-03-09 09:35:00|35938.1|35918.1|35940.1|35920.1|35947.7|35927.7|35926.2|35906.2|601
1678354800000|2023-03-09 09:40:00|35939.9|35919.9|35944|35924|35944.1|35924.1|35916.7|35896.7|621
1678355100000|2023-03-09 09:45:00|35946|35926|35991|35971|35999.6|35979.6|35945.9|35925.9|584
1678355400000|2023-03-09 09:50:00|35990.1|35970.1|35922.6|35902.6|35994.9|35974.9|35921.3|35901.3|615
1678355700000|2023-03-09 09:55:00|35922.5|35902.5|35931.3|35911.3|35957.5|35937.5|35921.7|35901.7|512
1678356000000|2023-03-09 10:00:00|35931.2|35911.2|35897.1|35877.1|35937.6|35917.6|35879.9|35859.9|639
1678356300000|2023-03-09 10:05:00|35897.4|35877.4|35917.7|35897.7|35918|35898|35879.2|35859.2|540
1678356600000|2023-03-09 10:10:00|35917.8|35897.8|35892.2|35872.2|35928.7|35908.7|35889.6|35869.6|624
1678356900000|2023-03-09 10:15:00|35892.3|35872.3|35938|35918|35946.4|35926.4|35892.3|35872.3|612
1678357200000|2023-03-09 10:20:00|35938.3|35918.3|35957.2|35937.2|35976.2|35956.2|35938|35918|452
1678357500000|2023-03-09 10:25:00|35957.3|35937.3|35975.8|35955.8|35975.9|35955.9|35940|35920|534
1678357800000|2023-03-09 10:30:00|35977.5|35957.5|35938.2|35918.2|35990.5|35970.5|35935|35915|598
1678358100000|2023-03-09 10:35:00|35938|35918|35870|35850|35939.7|35919.7|35866.5|35846.5|505
1678358400000|2023-03-09 10:40:00|35870.1|35850.1|35880.5|35860.5|35889.9|35869.9|35864.3|35844.3|507
1678358700000|2023-03-09 10:45:00|35881|35861|35869.7|35849.7|35886.3|35866.3|35862.2|35842.2|470
1678359000000|2023-03-09 10:50:00|35870.9|35850.9|35909.1|35889.1|35958.4|35938.4|35864.8|35844.8|761
1678359300000|2023-03-09 10:55:00|35909|35889|35920.2|35900.2|35923.9|35903.9|35905.6|35885.6|506
1678359600000|2023-03-09 11:00:00|35920.5|35900.5|35878.3|35858.3|35920.5|35900.5|35861.6|35841.6|581
1678359900000|2023-03-09 11:05:00|35878.2|35858.2|35865.7|35845.7|35878.5|35858.5|35838.6|35818.6|557
1678360200000|2023-03-09 11:10:00|35866|35846|35856.9|35836.9|35868.3|35848.3|35848.8|35828.8|509
1678360500000|2023-03-09 11:15:00|35856.7|35836.7|35847|35827|35864.1|35844.1|35844.5|35824.5|378
1678360800000|2023-03-09 11:20:00|35846.9|35826.9|35872.4|35852.4|35884.7|35864.7|35845.5|35825.5|463
1678361100000|2023-03-09 11:25:00|35871.7|35851.7|35823.2|35803.2|35872|35852|35819.4|35799.4|479
1678361400000|2023-03-09 11:30:00|35823.1|35803.1|35810.2|35790.2|35839.7|35819.7|35807.7|35787.7|537
1678361700000|2023-03-09 11:35:00|35810|35790|35821.5|35801.5|35833.2|35813.2|35805.8|35785.8|447
1678362000000|2023-03-09 11:40:00|35821.1|35801.1|35823.4|35803.4|35833.4|35813.4|35806.6|35786.6|482
1678362300000|2023-03-09 11:45:00|35824.1|35804.1|35840.8|35820.8|35842.5|35822.5|35824.1|35804.1|431
1678362600000|2023-03-09 11:50:00|35840.9|35820.9|35849.6|35829.6|35860.9|35840.9|35840.9|35820.9|347
1678362900000|2023-03-09 11:55:00|35849.7|35829.7|35839|35819|35851.4|35831.4|35837.9|35817.9|390
1678363200000|2023-03-09 12:00:00|35838.6|35818.6|35836.4|35816.4|35854|35834|35830.9|35810.9|538
1678363500000|2023-03-09 12:05:00|35836.5|35816.5|35853.7|35833.7|35869.3|35849.3|35832.9|35812.9|599
1678363800000|2023-03-09 12:10:00|35853.8|35833.8|35856.6|35836.6|35867.4|35847.4|35850.9|35830.9|517
1678364100000|2023-03-09 12:15:00|35856.9|35836.9|35852.9|35832.9|35883.4|35863.4|35852.9|35832.9|581
1678364400000|2023-03-09 12:20:00|35853|35833|35889|35869|35897.1|35877.1|35844|35824|464
1678364700000|2023-03-09 12:25:00|35889.1|35869.1|35921.9|35901.9|35939.9|35919.9|35887.5|35867.5|510
1678365000000|2023-03-09 12:30:00|35921.4|35901.4|35933.9|35913.9|35934.2|35914.2|35917.8|35897.8|416
1678365300000|2023-03-09 12:35:00|35934|35914|35933.4|35913.4|35938.9|35918.9|35929.8|35909.8|411
1678365600000|2023-03-09 12:40:00|35933.2|35913.2|35953.1|35933.1|35985.1|35965.1|35931.1|35911.1|529
1678365900000|2023-03-09 12:45:00|35953|35933|35970.6|35950.6|35988.1|35968.1|35947.7|35927.7|689
1678366200000|2023-03-09 12:50:00|35970.9|35950.9|35945.7|35925.7|35994|35974|35938.4|35918.4|597
1678366500000|2023-03-09 12:55:00|35945.9|35925.9|35943.5|35923.5|35946.4|35926.4|35934.4|35914.4|402
1678366800000|2023-03-09 13:00:00|35939.2|35919.2|35941.3|35921.3|35960|35940|35927.4|35907.4|678
1678367100000|2023-03-09 13:05:00|35940.9|35920.9|35959.5|35939.5|35965.4|35945.4|35917.8|35897.8|584
1678367400000|2023-03-09 13:10:00|35959.4|35939.4|35940.9|35920.9|35961.2|35941.2|35906.1|35886.1|631
1678367700000|2023-03-09 13:15:00|35942.2|35922.2|35921.1|35901.1|35959.4|35939.4|35890.5|35870.5|673
1678368000000|2023-03-09 13:20:00|35923.6|35903.6|35914|35894|35948.9|35928.9|35905.1|35885.1|646
1678368300000|2023-03-09 13:25:00|35914.3|35894.3|35926.6|35848|35928.5|35894.3|35873.3|35838|651
1678368600000|2023-03-09 13:30:00|35926.3|35848.2|35830.6|35810.6|35927.3|35848.3|35808|35788|1007
1678368900000|2023-03-09 13:35:00|35832.3|35812.3|35894.7|35874.7|35895.4|35875.4|35826.7|35806.7|865
1678369200000|2023-03-09 13:40:00|35895|35875|35931.6|35911.6|35940.3|35920.3|35884.6|35864.6|863
1678369500000|2023-03-09 13:45:00|35930.7|35910.7|35858.3|35838.3|35930.7|35910.7|35842.8|35822.8|817
1678369800000|2023-03-09 13:50:00|35859|35839|35851.4|35831.4|35872.4|35852.4|35846.6|35826.6|737
1678370100000|2023-03-09 13:55:00|35852|35832|35850.9|35830.9|35891.5|35871.5|35850.9|35830.9|797
1678370400000|2023-03-09 14:00:00|35850.2|35830.2|35869.8|35849.8|35885.3|35865.3|35823.8|35803.8|860
1678370700000|2023-03-09 14:05:00|35869.9|35849.9|35907.1|35887.1|35907.4|35887.4|35856.3|35836.3|777
1678371000000|2023-03-09 14:10:00|35906.8|35886.8|35875.6|35855.6|35912.5|35892.5|35850.1|35830.1|820
1678371300000|2023-03-09 14:15:00|35875.9|35855.9|35876.2|35856.2|35879.3|35859.3|35847.1|35827.1|784
1678371600000|2023-03-09 14:20:00|35876.4|35856.4|35864.7|35844.7|35882.1|35862.1|35862.8|35842.8|609
1678371900000|2023-03-09 14:25:00|35864.9|35844.9|35890.6|35870.6|35919.8|35899.8|35864.9|35844.9|733
1678372200000|2023-03-09 14:30:00|35888.9|35868.9|35878.9|35858.9|35912.3|35892.3|35876.4|35856.4|863
1678372500000|2023-03-09 14:35:00|35877.2|35857.2|35857.3|35837.3|35880.6|35860.6|35832.8|35812.8|858
1678372800000|2023-03-09 14:40:00|35857.7|35837.7|35863.5|35843.5|35877.5|35857.5|35847.5|35827.5|692
1678373100000|2023-03-09 14:45:00|35863.6|35843.6|35783.8|35763.8|35863.7|35843.7|35782.2|35762.2|762
1678373400000|2023-03-09 14:50:00|35783.7|35763.7|35839.5|35819.5|35839.5|35819.5|35766.4|35746.4|772
1678373700000|2023-03-09 14:55:00|35838.1|35818.1|35842|35822|35859.9|35839.9|35825.1|35805.1|760
1678374000000|2023-03-09 15:00:00|35842.6|35822.6|35824.2|35804.2|35880.3|35860.3|35818.8|35798.8|756
1678374300000|2023-03-09 15:05:00|35825.1|35805.1|35824.8|35804.8|35846.6|35826.6|35807.3|35787.3|789
1678374600000|2023-03-09 15:10:00|35824.7|35804.7|35827.4|35807.4|35844.3|35824.3|35815.5|35795.5|692
1678374900000|2023-03-09 15:15:00|35827.7|35807.7|35829.9|35809.9|35842.1|35822.1|35817.3|35797.3|719
1678375200000|2023-03-09 15:20:00|35830.4|35810.4|35866.9|35846.9|35874|35854|35822.3|35802.3|654
1678375500000|2023-03-09 15:25:00|35866.7|35846.7|35861.9|35841.9|35887|35867|35849.2|35829.2|613
1678375800000|2023-03-09 15:30:00|35861.4|35841.4|35821.3|35801.3|35874|35854|35802.1|35782.1|702
1678376100000|2023-03-09 15:35:00|35821.8|35801.8|35843.6|35823.6|35855.6|35835.6|35804.3|35784.3|716
1678376400000|2023-03-09 15:40:00|35843.7|35823.7|35842.7|35822.7|35850.2|35830.2|35822.1|35802.1|622
1678376700000|2023-03-09 15:45:00|35842.4|35822.4|35850.1|35830.1|35863|35843|35807.6|35787.6|750
1678377000000|2023-03-09 15:50:00|35850.2|35830.2|35877.9|35857.9|35880.8|35860.8|35846.8|35826.8|628
1678377300000|2023-03-09 15:55:00|35877.6|35857.6|35856.7|35836.7|35896.2|35876.2|35854.3|35834.3|640
1678377600000|2023-03-09 16:00:00|35856.1|35836.1|35850.4|35830.4|35862.6|35842.6|35821.1|35801.1|792
1678377900000|2023-03-09 16:05:00|35850.2|35830.2|35877.5|35857.5|35898.3|35878.3|35846.8|35826.8|640
1678378200000|2023-03-09 16:10:00|35877.7|35857.7|35873.9|35853.9|35882.7|35862.7|35861.3|35841.3|558
1678378500000|2023-03-09 16:15:00|35873.8|35853.8|35858.9|35838.9|35873.8|35853.8|35852.3|35832.3|510
1678378800000|2023-03-09 16:20:00|35858.8|35838.8|35846.6|35826.6|35870.7|35850.7|35844.8|35824.8|492
1678379100000|2023-03-09 16:25:00|35846.9|35826.9|35866.9|35846.9|35871.6|35851.6|35844.8|35824.8|538
1678379400000|2023-03-09 16:30:00|35867|35847|35854.5|35834.5|35868.1|35848.1|35847.4|35827.4|580
1678379700000|2023-03-09 16:35:00|35854.4|35834.4|35859.2|35839.2|35864.7|35844.7|35846|35826|524
1678380000000|2023-03-09 16:40:00|35859.1|35839.1|35846.1|35826.1|35859.6|35839.6|35845.8|35825.8|470
1678380300000|2023-03-09 16:45:00|35846|35826|35841.2|35821.2|35850|35830|35832.6|35812.6|546
1678380600000|2023-03-09 16:50:00|35841.4|35821.4|35848.1|35828.1|35852|35832|35839.9|35819.9|543
1678380900000|2023-03-09 16:55:00|35847.9|35827.9|35857.7|35837.7|35858.6|35838.6|35847.9|35827.9|439
1678381200000|2023-03-09 17:00:00|35857.9|35837.9|35864.6|35844.6|35877.4|35857.4|35851.6|35831.6|502
1678381500000|2023-03-09 17:05:00|35864.7|35844.7|35862.2|35842.2|35870.8|35850.8|35862.1|35842.1|382
1678381800000|2023-03-09 17:10:00|35862|35842|35829.8|35809.8|35867|35847|35820.5|35800.5|524
1678382100000|2023-03-09 17:15:00|35829.7|35809.7|35852|35832|35860|35840|35820.6|35800.6|528
1678382400000|2023-03-09 17:20:00|35852.1|35832.1|35839.5|35819.5|35855.8|35835.8|35835.8|35815.8|355
1678382700000|2023-03-09 17:25:00|35839.7|35819.7|35841.9|35821.9|35848.8|35828.8|35839.7|35819.7|395
1678383000000|2023-03-09 17:30:00|35842|35822|35831.6|35811.6|35842.6|35822.6|35830.4|35810.4|341
1678383300000|2023-03-09 17:35:00|35831.5|35811.5|35841.8|35821.8|35843.7|35823.7|35831.1|35811.1|367
1678383600000|2023-03-09 17:40:00|35842|35822|35839.5|35819.5|35842.2|35822.2|35831|35811|310
1678383900000|2023-03-09 17:45:00|35839.3|35819.3|35837.2|35817.2|35842.4|35822.4|35832.4|35812.4|344
1678384200000|2023-03-09 17:50:00|35837.4|35817.4|35841.7|35821.7|35843.1|35823.1|35834.4|35814.4|347
1678384500000|2023-03-09 17:55:00|35841.6|35821.6|35836.9|35816.9|35845.4|35825.4|35833.6|35813.6|300
1678384800000|2023-03-09 18:00:00|35838.9|35818.9|35821.7|35801.7|35851.8|35831.8|35810|35790|635
1678385100000|2023-03-09 18:05:00|35821.9|35801.9|35844.5|35824.5|35852.4|35832.4|35819|35794.7|579
1678385400000|2023-03-09 18:10:00|35844.6|35824.6|35844.1|35824.1|35855.4|35835.4|35839.2|35819.2|582
1678385700000|2023-03-09 18:15:00|35844.3|35824.3|35839.6|35819.6|35844.3|35824.3|35833.2|35813.2|550
1678386000000|2023-03-09 18:20:00|35839.7|35819.7|35920.3|35870.3|35922.1|35870.3|35831.6|35811.6|643
1678386300000|2023-03-09 18:25:00|35920.8|35870.8|35910.8|35890.8|35927.7|35892.3|35904|35866.1|736
1678386600000|2023-03-09 18:30:00|35912.1|35892.1|35916.1|35896.1|35917.9|35897.9|35906.8|35886.8|488
1678386900000|2023-03-09 18:35:00|35915.7|35895.7|35918.8|35898.8|35919.9|35899.9|35901.6|35881.6|484
1678387200000|2023-03-09 18:40:00|35918.9|35898.9|35903.6|35883.6|35919.3|35899.3|35899.6|35879.6|364
1678387500000|2023-03-09 18:45:00|35903.9|35883.9|35909|35889|35914.3|35894.3|35898.7|35878.7|429
1678387800000|2023-03-09 18:50:00|35908.9|35888.9|35890.6|35870.6|35909.7|35889.7|35890.1|35870.1|396
1678388100000|2023-03-09 18:55:00|35890.5|35870.5|35851.1|35831.1|35891.4|35871.4|35851.1|35831.1|388
1678388400000|2023-03-09 19:00:00|35851.2|35831.2|35870.6|35850.6|35886.5|35857.7|35847|35827|450
1678388700000|2023-03-09 19:05:00|35871|35851|35910.9|35860.9|35911.9|35867.7|35867.1|35823.7|518
1678389000000|2023-03-09 19:10:00|35911.1|35861.1|35907.4|35887.4|35916.3|35890.1|35893.1|35857.3|571
1678389300000|2023-03-09 19:15:00|35907.6|35887.6|35908.2|35888.2|35911.1|35891.1|35898.2|35878.2|572
1678389600000|2023-03-09 19:20:00|35907.6|35887.6|35895.4|35875.4|35909.7|35889.7|35893.4|35873.4|474
1678389900000|2023-03-09 19:25:00|35894.9|35874.9|35913.8|35893.8|35914|35894|35892.3|35872.3|475
1678390200000|2023-03-09 19:30:00|35913.9|35893.9|35926.4|35906.4|35929.6|35909.6|35911.9|35891.9|528
1678390500000|2023-03-09 19:35:00|35926.6|35906.6|35924.2|35904.2|35926.6|35906.6|35919.9|35899.9|364
1678390800000|2023-03-09 19:40:00|35924.3|35904.3|35940.9|35920.9|35941.8|35921.8|35922.2|35902.2|435
1678391100000|2023-03-09 19:45:00|35941.6|35921.6|35948.2|35928.2|35948.6|35928.6|35935.1|35915.1|442
1678391400000|2023-03-09 19:50:00|35948|35928|35955.4|35935.4|35956.4|35936.4|35939.9|35919.9|477
1678391700000|2023-03-09 19:55:00|35955.6|35935.6|35962.2|35942.2|35962.9|35942.9|35950.5|35930.5|436
1678392000000|2023-03-09 20:00:00|35962.1|35942.1|36012.6|35953.2|36014.1|35955.1|35948.9|35928.9|620
1678392300000|2023-03-09 20:05:00|36012.8|35953.4|36013.5|35993.5|36019|35997.5|36002.7|35953.3|622
1678392600000|2023-03-09 20:10:00|36013.3|35993.3|36063.2|36004.7|36079.2|36020.3|36013.2|35993.2|606
1678392900000|2023-03-09 20:15:00|36063.3|36004.8|36107.9|36048.7|36109.2|36050.9|36063.2|36004.8|607
1678393200000|2023-03-09 20:20:00|36107.8|36048.8|36189.5|36122.2|36189.9|36122.2|36104.6|36044.8|709
1678393500000|2023-03-09 20:25:00|36186.9|36120.6|36290.4|36207.3|36312.9|36228.8|36179.2|36115.7|861
1678393800000|2023-03-09 20:30:00|36290.9|36204.9|36279.8|36203.6|36316|36232.9|36253.4|36178.9|899
1678394100000|2023-03-09 20:35:00|36280.6|36209.4|36268.3|36194.7|36280.6|36212.1|36247.4|36176.1|790
1678394400000|2023-03-09 20:40:00|36268.2|36194.6|36300.7|36232|36318.4|36232.2|36251.9|36182.5|646
1678394700000|2023-03-09 20:45:00|36300.6|36231.9|36388.9|36277.2|36393|36283.3|36299.6|36225.4|811
1678395000000|2023-03-09 20:50:00|36384.8|36279|36312.4|36235.1|36394.4|36283.3|36310.6|36193.8|707
1678395300000|2023-03-09 20:55:00|36313.7|36235.4|36294.5|36224.6|36328.5|36241|36264.2|36144.2|782
1678395600000|2023-03-09 21:00:00|36296.4|36221.8|36272.8|36212.4|36313.8|36243.6|36268|36204.7|582
1678395900000|2023-03-09 21:05:00|36272.6|36212.5|36267.9|36207.9|36272.8|36215.7|36263.9|36206.3|300
1678396200000|2023-03-09 21:10:00|36268|36208|36269.8|36209.4|36284.8|36217|36266.9|36206.5|393
1678396500000|2023-03-09 21:15:00|36270.9|36210.9|36291.7|36231.7|36293.9|36243.9|36270.1|36209.2|353
1678396800000|2023-03-09 21:20:00|36292.8|36233|36285.1|36235.1|36297.6|36253|36272.9|36217.6|235
1678397100000|2023-03-09 21:25:00|36289.8|36229.4|36267.2|36217.2|36301.2|36239.2|36265.9|36213.5|370
1678397400000|2023-03-09 21:30:00|36266.9|36216.9|36248.1|36228.1|36274.2|36232.2|36245.8|36210|312
1678397700000|2023-03-09 21:35:00|36248.8|36228.8|36280.5|36213.8|36282.9|36228.8|36240.4|36203.9|313
1678398000000|2023-03-09 21:40:00|36280.6|36213.9|36276.9|36209.9|36282.1|36218|36275.3|36208|158
1678398300000|2023-03-09 21:45:00|36277|36210.1|36297|36198.6|36323.7|36232.7|36275.9|36183.6|339
1678398600000|2023-03-09 21:50:00|36296.9|36198.9|36289.6|36169.6|36309|36218.8|36265.1|36145.1|880
1678398900000|2023-03-09 21:55:00|36294.2|36180.4|36276.3|36156.3|36300.3|36180.4|36224.7|36104.7|961
1678399200000|2023-03-09 22:00:00|36266.7|36146.7|36218.1|36098.1|36272.5|36152.5|36217.8|36097.8|26
1678400400000|2023-03-09 22:20:00|36214.5|36094.5|36214.5|36094.5|36214.5|36094.5|36214.5|36094.5|1
1678401000000|2023-03-09 22:30:00|36232.5|36112.5|36232.4|36112.4|36232.8|36112.8|36231.3|36111.3|21
1678401300000|2023-03-09 22:35:00|36232.3|36112.3|36223.8|36103.8|36240|36120|36208.7|36088.7|136
1678401600000|2023-03-09 22:40:00|36223.9|36103.9|36210.6|36090.6|36226.5|36106.5|36200.2|36080.2|116
1678401900000|2023-03-09 22:45:00|36223.4|36103.4|36213.5|36093.5|36235.7|36115.7|36211|36091|542
1678402200000|2023-03-09 22:50:00|36213.6|36093.6|36217.9|36097.9|36233.4|36113.4|36211.8|36091.8|58
1678402500000|2023-03-09 22:55:00|36217.8|36097.8|36214.6|36094.6|36223.6|36103.6|36212.8|36092.8|191
1678402800000|2023-03-09 23:00:00|36215.5|36095.5|36244.5|36124.5|36246.3|36126.3|36213.4|36093.4|297
1678403100000|2023-03-09 23:05:00|36243.5|36123.5|36237.7|36117.7|36244.6|36124.6|36217.8|36097.8|293
1678403400000|2023-03-09 23:10:00|36237|36117|36229.7|36109.7|36245.2|36125.2|36226.3|36106.3|297
1678403700000|2023-03-09 23:15:00|36230.3|36110.3|36243.6|36123.6|36247.4|36127.4|36230.3|36110.3|206
1678404000000|2023-03-09 23:20:00|36243.7|36123.7|36245|36125|36246.7|36126.7|36238.6|36118.6|200
1678404300000|2023-03-09 23:25:00|36244.5|36124.5|36244.6|36124.6|36254|36134|36238.7|36118.7|193
1678404600000|2023-03-09 23:30:00|36244.7|36124.7|36240.1|36120.1|36244.7|36124.7|36239.2|36119.2|291
1678404900000|2023-03-09 23:35:00|36240.3|36120.3|36236.9|36116.9|36240.3|36120.3|36232|36112|353
1678405200000|2023-03-09 23:40:00|36239.5|36119.5|36250.3|36130.3|36252.4|36132.4|36236.4|36116.4|319
1678405500000|2023-03-09 23:45:00|36250.2|36130.2|36237|36117|36250.2|36130.2|36236.4|36116.4|228
1678405800000|2023-03-09 23:50:00|36237.1|36117.1|36270.5|36150.5|36271|36151|36237|36117|303
1678406100000|2023-03-09 23:55:00|36270.4|36150.4|36264.4|36144.4|36270.4|36150.4|36260.1|36140.1|297
1678406400000|2023-03-10 00:00:00|36264.6|36144.6|36211.8|36091.8|36264.6|36144.6|36207|36087|529
1678406700000|2023-03-10 00:05:00|36211.2|36091.2|36239.9|36119.9|36248.1|36128.1|36199.1|36079.1|550
1678407000000|2023-03-10 00:10:00|36238.8|36118.8|36244.9|36124.9|36247.1|36127.1|36233.3|36113.3|426
1678407300000|2023-03-10 00:15:00|36245|36125|36234.3|36114.3|36245.4|36125.4|36232.7|36112.7|449
1678407600000|2023-03-10 00:20:00|36234.4|36114.4|36233|36113|36238.3|36118.3|36230.2|36110.2|415
1678407900000|2023-03-10 00:25:00|36233.2|36113.2|36224.5|36104.5|36237.8|36117.8|36220.8|36100.8|491
1678408200000|2023-03-10 00:30:00|36224.1|36104.1|36228.9|36108.9|36232.4|36113.1|36220.6|36100.6|400
1678408500000|2023-03-10 00:35:00|36229|36109|36237.7|36139.3|36242.8|36143.5|36215.2|36095.2|639
1678408800000|2023-03-10 00:40:00|36237.6|36139.2|36232.9|36145.5|36238.5|36147.1|36226.3|36137.4|496
1678409100000|2023-03-10 00:45:00|36231.8|36146.5|36234.9|36147.8|36247.3|36152.2|36231.1|36139|442
1678409400000|2023-03-10 00:50:00|36234.6|36147.7|36250.6|36179.4|36258.5|36184.6|36218.7|36098.7|571
1678409700000|2023-03-10 00:55:00|36254.8|36183.3|36234.5|36162.8|36254.8|36184.6|36228.7|36148.3|504
1678410000000|2023-03-10 01:00:00|36234.2|36162.7|36257.9|36190.9|36261.5|36191.1|36234.2|36159.3|515
1678410300000|2023-03-10 01:05:00|36258|36191|36256.5|36185.9|36264.3|36196.1|36252.3|36184.8|451
1678410600000|2023-03-10 01:10:00|36256.6|36186.6|36264|36190.3|36265.1|36199|36252.5|36184.7|443
1678410900000|2023-03-10 01:15:00|36263.8|36191.2|36265.1|36215.1|36277.1|36219|36261.2|36191.2|391
1678411200000|2023-03-10 01:20:00|36265|36215|36265.7|36215.7|36276.3|36218.1|36262.1|36205.6|425
1678411500000|2023-03-10 01:25:00|36265.9|36215.9|36251|36201|36270.3|36215.9|36250.7|36195.3|356
1678411800000|2023-03-10 01:30:00|36251.5|36201.5|36255.8|36194.7|36262.5|36203.8|36250.6|36194.2|356
1678412100000|2023-03-10 01:35:00|36255.7|36199.7|36248.8|36198.8|36258.8|36202.9|36244.7|36191.5|385
1678412400000|2023-03-10 01:40:00|36248.7|36198.7|36254.7|36197.9|36268.5|36209.9|36248.7|36193.1|470
1678412700000|2023-03-10 01:45:00|36255|36197.7|36250.8|36200.8|36260|36203.2|36249.4|36194.3|382
1678413000000|2023-03-10 01:50:00|36250.9|36200.9|36255|36191.5|36258.2|36201.8|36246.9|36191.1|323
1678413300000|2023-03-10 01:55:00|36254.7|36191.6|36249.2|36199.2|36259.2|36202.4|36246.5|36191.2|318
1678413600000|2023-03-10 02:00:00|36249|36199|36255.5|36194|36260.6|36203.1|36249|36192.9|488
1678413900000|2023-03-10 02:05:00|36255.6|36193.4|36253.4|36203.4|36262.2|36206|36245.5|36189.4|357
1678414200000|2023-03-10 02:10:00|36257|36200.2|36254.3|36192.6|36260.8|36204.4|36247.6|36191.6|482
1678414500000|2023-03-10 02:15:00|36254.4|36192.7|36272.2|36214.5|36278.7|36216.6|36252|36191.5|584
1678414800000|2023-03-10 02:20:00|36272.3|36214.1|36283.4|36221.4|36287|36227.5|36271.8|36212|493
1678415100000|2023-03-10 02:25:00|36283.5|36221.6|36304.2|36245.1|36307.1|36247.6|36283.2|36221.4|476
1678415400000|2023-03-10 02:30:00|36304.3|36246|36328.4|36266.2|36330.8|36271.5|36290.8|36223.2|987
1678415700000|2023-03-10 02:35:00|36328.6|36266.6|36291.8|36226|36328.6|36270.3|36285.8|36219.9|827
1678416000000|2023-03-10 02:40:00|36292.1|36226.1|36356.9|36297.2|36362.3|36300.4|36288.2|36225.3|878
1678416300000|2023-03-10 02:45:00|36356.7|36296.9|36372.1|36308.4|36376.1|36320.2|36348.4|36291.9|606
1678416600000|2023-03-10 02:50:00|36372.3|36308.6|36374.6|36324.6|36386.6|36345.5|36361.5|36306.3|511
1678416900000|2023-03-10 02:55:00|36374.7|36324.7|36366.5|36308.9|36376.9|36342.6|36346.5|36306|493
1678417200000|2023-03-10 03:00:00|36366|36309|36340|36320|36376|36338.6|36339.5|36308.7|527
1678417500000|2023-03-10 03:05:00|36339.8|36319.8|36327|36243.3|36345.8|36325.8|36315.4|36241.5|509
1678417800000|2023-03-10 03:10:00|36333|36243.4|36324.1|36243.8|36340.6|36248.7|36323.3|36240.9|456
1678418100000|2023-03-10 03:15:00|36323.9|36243.9|36333|36239.3|36338.2|36246.9|36317.1|36234.9|401
1678418400000|2023-03-10 03:20:00|36332.4|36238.5|36347.9|36291.3|36357.2|36296.3|36311.4|36232.1|496
1678418700000|2023-03-10 03:25:00|36343.2|36293.2|36324.4|36255.8|36348.6|36311.6|36318.1|36254.1|419
1678419000000|2023-03-10 03:30:00|36324.5|36255.9|36325.6|36244.6|36332.5|36260.2|36319.1|36238.6|459
1678419300000|2023-03-10 03:35:00|36325.7|36244.5|36319.1|36244.3|36334|36247.5|36314.5|36235.3|380
1678419600000|2023-03-10 03:40:00|36319.2|36244.5|36324.6|36255.4|36328.8|36255.4|36315.5|36232.4|420
1678419900000|2023-03-10 03:45:00|36326.8|36255.3|36319.5|36247.8|36326.8|36255.4|36310.2|36242|363
1678420200000|2023-03-10 03:50:00|36319.4|36247.7|36318.5|36251.7|36323.4|36252.5|36312.6|36245.6|325
1678420500000|2023-03-10 03:55:00|36321.5|36251.6|36315.9|36248.6|36322.7|36253.4|36312.1|36246.1|332
1678420800000|2023-03-10 04:00:00|36316.7|36248.7|36324.7|36254.6|36329.3|36260.5|36315.4|36247.6|453
1678421100000|2023-03-10 04:05:00|36324.6|36254.8|36320.6|36255.1|36324.7|36258.3|36314.9|36248.4|415
1678421400000|2023-03-10 04:10:00|36320.7|36254.9|36319.9|36247.4|36323.5|36254.9|36314.8|36247.3|363
1678421700000|2023-03-10 04:15:00|36320.8|36248|36319.2|36255.9|36323.2|36255.9|36315.8|36247.3|330
1678422000000|2023-03-10 04:20:00|36319.3|36256|36316.8|36247.4|36323.3|36256.7|36313.7|36247.2|371
1678422300000|2023-03-10 04:25:00|36316.9|36247.5|36310.7|36248.2|36319.5|36252.3|36310.7|36245.3|352
1678422600000|2023-03-10 04:30:00|36310.6|36248.3|36314.8|36245.5|36315.7|36249.9|36308.2|36242.9|474
1678422900000|2023-03-10 04:35:00|36315|36246.6|36317.6|36252.7|36319.9|36253.3|36311.2|36244.5|346
1678423200000|2023-03-10 04:40:00|36317.1|36253|36315.7|36248.3|36321.8|36254.3|36312.6|36246|369
1678423500000|2023-03-10 04:45:00|36316.2|36248.7|36317.8|36252.7|36320.2|36254.1|36313.7|36247.5|362
1678423800000|2023-03-10 04:50:00|36317.1|36251.8|36313.3|36248|36318.9|36252.8|36308|36246.2|311
1678424100000|2023-03-10 04:55:00|36311.9|36248.1|36314.5|36257|36320.7|36260.2|36305.8|36244.2|357
1678424400000|2023-03-10 05:00:00|36314.7|36256.9|36316|36244.7|36320.5|36257.9|36311.4|36238.5|392
1678424700000|2023-03-10 05:05:00|36315.2|36244.6|36311.9|36247.7|36317.4|36248|36310.7|36242.9|333
1678425000000|2023-03-10 05:10:00|36312|36247.5|36318.4|36248.2|36320.8|36251.4|36311.9|36243.9|328
1678425300000|2023-03-10 05:15:00|36318.5|36248.1|36326.7|36255.5|36330.5|36261|36316.2|36248|287
1678425600000|2023-03-10 05:20:00|36324.1|36257.5|36333.5|36259.5|36335|36261.3|36316.8|36248.6|453
1678425900000|2023-03-10 05:25:00|36333.4|36259.6|36323.7|36252.3|36335.4|36263.1|36319.6|36250.9|564
1678426200000|2023-03-10 05:30:00|36325.8|36254|36323.8|36259.2|36336.4|36266.7|36318.8|36250.8|599
1678426500000|2023-03-10 05:35:00|36324.5|36259.1|36321.5|36254.5|36326.6|36263.1|36313.9|36249.4|539
1678426800000|2023-03-10 05:40:00|36321.4|36254.6|36326.6|36261.3|36331.5|36266.3|36319.9|36254.4|515
1678427100000|2023-03-10 05:45:00|36326.7|36261.6|36327.5|36262.1|36332.3|36264.7|36316.2|36251|514
1678427400000|2023-03-10 05:50:00|36327.6|36262|36322.7|36258.4|36329.9|36265.4|36319.5|36253.2|522
1678427700000|2023-03-10 05:55:00|36324.2|36256.8|36326.1|36262.1|36331.3|36264.4|36322.6|36255.5|445
1678428000000|2023-03-10 06:00:00|36326.3|36262.3|36313.6|36252.2|36326.3|36272.9|36299.9|36242.1|531
1678428300000|2023-03-10 06:05:00|36313.7|36252.6|36303.9|36253.9|36314.9|36260.2|36300.8|36249.9|336
1678428600000|2023-03-10 06:10:00|36304.3|36254.3|36313.4|36255.4|36313.9|36261.2|36301.3|36246.4|382
1678428900000|2023-03-10 06:15:00|36313.2|36255|36306.6|36256.6|36316.1|36260.5|36283.7|36220.6|432
1678429200000|2023-03-10 06:20:00|36306.7|36256.7|36288.2|36207|36318.2|36261.3|36272.1|36201.6|421
1678429500000|2023-03-10 06:25:00|36286|36207.1|36267.5|36190.4|36287.5|36208.7|36261.9|36188.9|398
1678429800000|2023-03-10 06:30:00|36266.9|36190.3|36247.2|36189|36279.3|36202.5|36247.2|36184.4|449
1678430100000|2023-03-10 06:35:00|36247.1|36188.9|36235.2|36139.6|36299.9|36223.7|36199.8|36116.7|713
1678430400000|2023-03-10 06:40:00|36234.1|36139.5|36197.5|36126.2|36245.4|36156.6|36197.1|36121.5|626
1678430700000|2023-03-10 06:45:00|36196.3|36124.6|36192.6|36113.1|36208.4|36128.1|36187.7|36111.6|512
1678431000000|2023-03-10 06:50:00|36192.8|36113|36201.6|36122.6|36202.6|36124|36182.8|36109.5|513
1678431300000|2023-03-10 06:55:00|36202.6|36121.9|36234.8|36114.8|36234.8|36121.9|36187.1|36107.5|454
1678431600000|2023-03-10 07:00:00|36243.9|36123.9|36156.1|36079.8|36243.9|36123.9|36145.1|36045.3|845
1678431900000|2023-03-10 07:05:00|36151.9|36079.7|36156.1|36092.5|36184.5|36113.3|36141.8|36072.9|802
1678432200000|2023-03-10 07:10:00|36156.2|36092.2|36208.1|36148.3|36208.6|36149|36155.6|36090.7|778
1678432500000|2023-03-10 07:15:00|36208|36148.1|36219.2|36199.2|36220.7|36200.7|36201.6|36144.8|667
1678432800000|2023-03-10 07:20:00|36219.1|36199.1|36229.4|36209.4|36281.2|36248.4|36213.3|36193.3|633
1678433100000|2023-03-10 07:25:00|36248.4|36189.7|36192|36142|36249.2|36192.1|36182.9|36132.9|628
1678433400000|2023-03-10 07:30:00|36193.2|36143.2|36117.9|36067.9|36193.2|36161.8|36117.8|36067.8|571
1678433700000|2023-03-10 07:35:00|36105.6|36085.6|36126.3|36106.3|36160.6|36121.4|36105.2|36085.2|519
1678434000000|2023-03-10 07:40:00|36125.9|36105.9|36141.7|36121.7|36144.4|36124.4|36094.1|36074.1|678
1678434300000|2023-03-10 07:45:00|36141.1|36121.1|36139.6|36119.6|36148.5|36128.5|36110.5|36075.4|595
1678434600000|2023-03-10 07:50:00|36139.5|36119.5|36149.1|36129.1|36186.4|36151.7|36119.2|36099.2|627
1678434900000|2023-03-10 07:55:00|36148.1|36128.1|36167|36105.3|36176.8|36128.1|36145.5|36100.2|609
1678435200000|2023-03-10 08:00:00|36166.9|36106.5|36205.5|36185.5|36205.7|36185.7|36158.8|36103.1|710
1678435500000|2023-03-10 08:05:00|36205.2|36185.2|36256.3|36236.3|36262.2|36242.2|36195.7|36175.7|712
1678435800000|2023-03-10 08:10:00|36256.4|36236.4|36271.8|36251.8|36282.7|36262.7|36250|36230|687
1678436100000|2023-03-10 08:15:00|36271.9|36251.9|36353.4|36333.4|36358.2|36338.2|36271.9|36251.9|685
1678436400000|2023-03-10 08:20:00|36354.8|36334.8|36438|36418|36446.8|36426.8|36354.6|36334.6|769
1678436700000|2023-03-10 08:25:00|36438.1|36418.1|36399.1|36379.1|36484.4|36464.4|36397.3|36368.4|806
1678437000000|2023-03-10 08:30:00|36399.5|36379.5|36387.7|36367.7|36442.6|36422.6|36387.4|36367.4|727
1678437300000|2023-03-10 08:35:00|36390.3|36370.3|36324.3|36304.3|36410.5|36390.5|36324|36304|643
1678437600000|2023-03-10 08:40:00|36324.2|36304.2|36238.8|36218.8|36327.7|36307.7|36236.1|36216.1|632
1678437900000|2023-03-10 08:45:00|36238.7|36218.7|36192.8|36172.8|36240.2|36220.2|36167.9|36147.9|693
1678438200000|2023-03-10 08:50:00|36192.9|36172.9|36219.9|36199.9|36225.7|36205.7|36192.6|36172.6|555
1678438500000|2023-03-10 08:55:00|36219.4|36199.4|36240.8|36220.8|36244.3|36224.3|36219.2|36199.2|474
1678438800000|2023-03-10 09:00:00|36241.4|36221.4|36264.9|36244.9|36266.6|36246.6|36238.5|36218.5|559
1678439100000|2023-03-10 09:05:00|36264.8|36244.8|36222.1|36202.1|36267.2|36247.2|36221.8|36201.8|477
1678439400000|2023-03-10 09:10:00|36222.2|36202.2|36198.1|36178.1|36230.1|36210.1|36198|36178|553
1678439700000|2023-03-10 09:15:00|36198.2|36178.2|36181|36161|36200.7|36180.7|36173.2|36153.2|547
1678440000000|2023-03-10 09:20:00|36180.8|36160.8|36220|36200|36228.5|36208.5|36180.4|36160.4|572
1678440300000|2023-03-10 09:25:00|36219.7|36199.7|36196.6|36176.6|36219.7|36199.7|36193.1|36173.1|558
1678440600000|2023-03-10 09:30:00|36196.7|36176.7|36164.3|36144.3|36197.5|36177.5|36163.6|36143.6|542
1678440900000|2023-03-10 09:35:00|36164.2|36144.2|36168.7|36148.7|36172.5|36152.5|36131.1|36111.1|620
1678441200000|2023-03-10 09:40:00|36168.8|36148.8|36177.3|36157.3|36190.4|36170.4|36142.6|36122.6|611
1678441500000|2023-03-10 09:45:00|36178.2|36158.2|36149.3|36129.3|36183.9|36163.9|36144.2|36124.2|475
1678441800000|2023-03-10 09:50:00|36149.2|36129.2|36152.5|36132.5|36153.9|36133.9|36138.4|36118.4|557
1678442100000|2023-03-10 09:55:00|36151.5|36131.5|36187.3|36167.3|36192.3|36172.3|36151.5|36131.5|740
1678442400000|2023-03-10 10:00:00|36187.1|36167.1|36170.2|36150.2|36208.5|36188.5|36169.8|36149.8|564
1678442700000|2023-03-10 10:05:00|36171.4|36151.4|36139.1|36119.1|36176.4|36156.4|36136.7|36116.7|645
1678443000000|2023-03-10 10:10:00|36138.8|36118.8|36141.1|36121.1|36144.5|36124.5|36114.2|36094.2|623
1678443300000|2023-03-10 10:15:00|36141.2|36121.2|36118.8|36098.8|36141.2|36121.2|36117.2|36097.2|469
1678443600000|2023-03-10 10:20:00|36118.4|36098.4|36092.1|36072.1|36118.4|36098.4|36085.9|36065.9|483
1678443900000|2023-03-10 10:25:00|36092|36072|36104.3|36084.3|36109.6|36089.6|36092|36072|483
1678444200000|2023-03-10 10:30:00|36104.2|36084.2|36104.7|36084.7|36115|36095|36095.2|36075.2|480
1678444500000|2023-03-10 10:35:00|36104.6|36084.6|36124.8|36104.8|36143.7|36123.7|36100.9|36080.9|624
1678444800000|2023-03-10 10:40:00|36124.9|36104.9|36126.6|36106.6|36132.7|36112.7|36106.4|36086.4|515
1678445100000|2023-03-10 10:45:00|36126.7|36106.7|36148.6|36128.6|36148.6|36128.6|36119|36099|532
1678445400000|2023-03-10 10:50:00|36148.1|36128.1|36134|36114|36153.1|36133.1|36114.8|36094.8|531
1678445700000|2023-03-10 10:55:00|36132|36112|36138.5|36118.5|36150.8|36130.8|36129.6|36109.6|452
1678446000000|2023-03-10 11:00:00|36139.4|36119.4|36115.8|36095.8|36142.4|36122.4|36090.6|36070.6|615
1678446300000|2023-03-10 11:05:00|36117.2|36097.2|36076.6|36056.6|36130.8|36110.8|36069.3|36049.3|497
1678446600000|2023-03-10 11:10:00|36076.7|36056.7|36108.1|36088.1|36116.6|36096.6|36070.8|36050.8|490
1678446900000|2023-03-10 11:15:00|36107.9|36087.9|36085.6|36065.6|36108.4|36088.4|36069.4|36049.4|419
1678447200000|2023-03-10 11:20:00|36085.5|36065.5|36079.7|36059.7|36109.1|36089.1|36066.6|36046.6|469
1678447500000|2023-03-10 11:25:00|36079.8|36059.8|36053.3|36033.3|36081.5|36061.5|36052|36032|480
1678447800000|2023-03-10 11:30:00|36053.4|36033.4|36087|36067|36106.7|36086.7|36050.3|36030.3|576
1678448100000|2023-03-10 11:35:00|36087.1|36067.1|36038.2|36018.2|36087.3|36067.3|36038.2|36018.2|556
1678448400000|2023-03-10 11:40:00|36039.6|36019.6|36041.6|36021.6|36045.8|36025.8|36011.1|35991.1|630
1678448700000|2023-03-10 11:45:00|36042.3|36022.3|36043.8|36023.8|36049.7|36029.7|36034.3|36014.3|505
1678449000000|2023-03-10 11:50:00|36044|36024|36059.4|36039.4|36061.4|36041.4|36041.1|36021.1|467
1678449300000|2023-03-10 11:55:00|36058.2|36038.2|36067.4|36047.4|36112.8|36092.8|36051.2|36031.2|685
1678449600000|2023-03-10 12:00:00|36067.1|36047.1|36147.9|36127.9|36151.4|36131.4|36063.3|36043.3|728
1678449900000|2023-03-10 12:05:00|36148.2|36128.2|36170.4|36150.4|36179.7|36159.7|36134.9|36114.9|752
1678450200000|2023-03-10 12:10:00|36171|36151|36139.1|36119.1|36175.6|36155.6|36136.7|36116.7|684
1678450500000|2023-03-10 12:15:00|36138.9|36118.9|36147.2|36127.2|36159.8|36139.8|36136.8|36116.8|578
1678450800000|2023-03-10 12:20:00|36147.4|36127.4|36151.9|36131.9|36172.3|36152.3|36144.8|36124.8|515
1678451100000|2023-03-10 12:25:00|36151.8|36131.8|36155.5|36135.5|36162.3|36142.3|36145.2|36125.2|544
1678451400000|2023-03-10 12:30:00|36155.7|36135.7|36151.8|36131.8|36162.7|36142.7|36142.4|36122.4|607
1678451700000|2023-03-10 12:35:00|36151.7|36131.7|36144.5|36124.5|36160.6|36140.6|36141.8|36121.8|644
1678452000000|2023-03-10 12:40:00|36145.1|36125.1|36144.9|36124.9|36147.6|36127.6|36128.6|36108.6|524
1678452300000|2023-03-10 12:45:00|36144.7|36124.7|36172.6|36152.6|36183.3|36163.3|36127.9|36107.9|550
1678452600000|2023-03-10 12:50:00|36172.9|36152.9|36193.5|36173.5|36204.2|36184.2|36165.5|36145.5|589
1678452900000|2023-03-10 12:55:00|36193.2|36173.2|36189.8|36169.8|36198.1|36178.1|36171.7|36151.7|680
1678453200000|2023-03-10 13:00:00|36189.6|36169.6|36254.3|36234.3|36257.9|36237.9|36180.1|36160.1|714
1678453500000|2023-03-10 13:05:00|36254.5|36234.5|36250.7|36230.7|36278.4|36258.4|36230.8|36210.8|759
1678453800000|2023-03-10 13:10:00|36250.6|36230.6|36254.1|36234.1|36258.4|36238.4|36238.1|36218.1|687
1678454100000|2023-03-10 13:15:00|36254.3|36234.3|36209.2|36189.2|36258.2|36238.2|36185.1|36149.9|820
1678454400000|2023-03-10 13:20:00|36208.2|36188.2|36154.5|36134.5|36240.7|36194.4|36149|36111.1|965
1678454700000|2023-03-10 13:25:00|36155.1|36135.1|36219.9|36099.9|36226.2|36144.9|36147.3|36048.8|913
1678455000000|2023-03-10 13:30:00|36231|36111|36018.9|35926.4|36236.4|36116.4|35995.4|35897|1129
1678455300000|2023-03-10 13:35:00|36017.5|35926.2|36007.7|35938.7|36063.5|35996.6|35952.1|35903.2|1179
1678455600000|2023-03-10 13:40:00|36005.1|35937.6|35939.4|35890.9|36025.3|35959.9|35915.9|35862.9|1162
1678455900000|2023-03-10 13:45:00|35939.9|35889.7|35985.5|35927.5|36010.9|35936.8|35918.5|35864|1089
1678456200000|2023-03-10 13:50:00|35985.3|35929.9|36001.7|35952.9|36035.7|35981.8|35985.2|35928.9|1062
1678456500000|2023-03-10 13:55:00|36001|35952.6|36050|36009.8|36073.6|36029.8|35991.1|35946|1078
1678456800000|2023-03-10 14:00:00|36050.8|36007.5|36033.3|35995.7|36083.2|36039.8|36033.3|35984.3|1125
1678457100000|2023-03-10 14:05:00|36040.6|35990.6|36035.9|35985.9|36072.8|36022.8|36023.7|35979.8|1099
1678457400000|2023-03-10 14:10:00|36036.9|35986.9|36082.2|36032.2|36089.1|36039.1|36000.3|35951|1006
1678457700000|2023-03-10 14:15:00|36083.7|36033.7|36080.3|36040.8|36129.6|36079.6|36073.1|36019.7|1017
1678458000000|2023-03-10 14:20:00|36080|36041.7|36061.2|36020.4|36118.7|36076.3|36051.3|36009.4|1006
1678458300000|2023-03-10 14:25:00|36061.4|36022.7|36053.8|36007.8|36100.7|36050.9|36045.6|35992.6|1040
1678458600000|2023-03-10 14:30:00|36055.2|36005.3|36121.5|36083.3|36145.8|36101.5|36043.9|35999.2|1143
1678458900000|2023-03-10 14:35:00|36120.8|36083.1|36094.2|36056.6|36129.9|36086|36074.4|36021.8|1110
1678459200000|2023-03-10 14:40:00|36095.9|36057.7|36011.5|35971.4|36103.4|36063.8|36006.8|35965.7|1123
1678459500000|2023-03-10 14:45:00|36008|35968|36044|36002.4|36069|36022|35996|35951.8|1050
1678459800000|2023-03-10 14:50:00|36043.8|36002|36010.7|35961.4|36065.2|36022.6|35979.5|35927.6|1097
1678460100000|2023-03-10 14:55:00|36011.1|35963.8|35986.4|35940|36031.6|35985.8|35977.9|35929.9|1035
1678460400000|2023-03-10 15:00:00|35984.7|35938.6|35853.2|35798.4|35986.1|35939.6|35845.5|35788.7|1064
1678460700000|2023-03-10 15:05:00|35851.6|35800.6|35879.9|35833.2|35901.1|35850.7|35851.6|35797.5|1048
1678461000000|2023-03-10 15:10:00|35880|35833.3|35856|35812.7|35901.9|35854.3|35842.3|35799|1072
1678461300000|2023-03-10 15:15:00|35857.3|35814|35884.2|35839.6|35899.1|35853.3|35857.3|35813.1|1006
1678461600000|2023-03-10 15:20:00|35887.4|35842.5|35853.8|35815.5|35890.1|35844.9|35846.8|35803.2|995
1678461900000|2023-03-10 15:25:00|35853.9|35816.4|35841|35791|35866.6|35823.1|35834.7|35788.8|906
1678462200000|2023-03-10 15:30:00|35839.3|35789.3|35818.8|35779.4|35845.4|35795|35790.8|35747.1|995
1678462500000|2023-03-10 15:35:00|35818.7|35779|35833.1|35794.7|35863.1|35812.3|35815|35774.3|1037
1678462800000|2023-03-10 15:40:00|35837|35787|35835|35790.5|35860.6|35816.5|35819.6|35773.1|945
1678463100000|2023-03-10 15:45:00|35835.4|35790.6|35797.2|35748.8|35874.7|35809.1|35791.6|35743.2|1016
1678463400000|2023-03-10 15:50:00|35795.4|35746.8|35764.2|35721.7|35800.3|35753.1|35750.6|35694.2|1036
1678463700000|2023-03-10 15:55:00|35764|35722.6|35782.2|35741.3|35783.6|35743.2|35732.8|35670.6|912
1678464000000|2023-03-10 16:00:00|35782.7|35741.5|35826.7|35783.3|35841.5|35797.4|35776.1|35731.6|959
1678464300000|2023-03-10 16:05:00|35829.6|35784.1|35847.9|35797.9|35864.5|35804.1|35826.5|35783.8|871
1678464600000|2023-03-10 16:10:00|35848.6|35798.6|35840.4|35799|35857.9|35812.1|35822.4|35784|892
1678464900000|2023-03-10 16:15:00|35840.3|35800.6|35863|35813|35881.6|35833.7|35840.3|35800.4|819
1678465200000|2023-03-10 16:20:00|35861.8|35811.8|35902.7|35861|35920.5|35873.2|35846.8|35802.7|901
1678465500000|2023-03-10 16:25:00|35904.1|35861.8|35917.1|35863.8|35932.8|35888.7|35871|35823.7|931
1678465800000|2023-03-10 16:30:00|35905.9|35862.4|35918|35856.1|35963.8|35912.4|35902.6|35843.9|1001
1678466100000|2023-03-10 16:35:00|35914|35854.9|35901.6|35816|35946.6|35875.9|35872.4|35801|961
1678466400000|2023-03-10 16:40:00|35900.7|35815.9|35880.5|35809.1|35918.3|35834.7|35860.9|35798.6|1025
1678466700000|2023-03-10 16:45:00|35880.2|35808.6|35875.1|35808|35915.7|35839.2|35867.3|35801.4|940
1678467000000|2023-03-10 16:50:00|35875.4|35808.4|35886.1|35823.1|35904.6|35837.2|35872.8|35806|869
1678467300000|2023-03-10 16:55:00|35893.3|35830.7|35898.1|35826.1|35951|35850.9|35883.8|35823.1|972
1678467600000|2023-03-10 17:00:00|35900.2|35826.6|35853.8|35796.4|35906.5|35832.1|35853.1|35792.1|851
1678467900000|2023-03-10 17:05:00|35853.7|35796.3|35868|35808.7|35873.4|35809.6|35837.2|35782.5|858
1678468200000|2023-03-10 17:10:00|35866.8|35809.7|35866.3|35798.7|35885.8|35821.9|35852.1|35791|853
1678468500000|2023-03-10 17:15:00|35866.6|35798.8|35875.5|35809.8|35881.8|35813.7|35855.7|35792.4|739
1678468800000|2023-03-10 17:20:00|35876.6|35812|35868.5|35808.2|35882.8|35815.4|35858.2|35794.1|760
1678469100000|2023-03-10 17:25:00|35868.1|35808.4|35860.8|35800.5|35885.9|35813.1|35860.7|35797.3|742
1678469400000|2023-03-10 17:30:00|35862.4|35798.4|35876.1|35807.5|35882.8|35808.4|35860.4|35787.8|777
1678469700000|2023-03-10 17:35:00|35875.6|35807.2|35883|35813.4|35895.2|35820.2|35868.2|35801.9|763
1678470000000|2023-03-10 17:40:00|35882.9|35813.2|35851.4|35799.6|35886.1|35817.9|35849.3|35795.6|810
1678470300000|2023-03-10 17:45:00|35855.9|35799.5|35869.6|35789.3|35869.6|35808.3|35849.8|35785.8|706
1678470600000|2023-03-10 17:50:00|35869.3|35789.2|35837.5|35774.5|35869.6|35803.2|35835.8|35774.1|694
1678470900000|2023-03-10 17:55:00|35837.4|35774.4|35856.9|35788.8|35860.6|35789.7|35835.5|35772.9|668
1678471200000|2023-03-10 18:00:00|35857.5|35789.1|35872.2|35802.5|35872.9|35803.9|35843|35774.5|680
1678471500000|2023-03-10 18:05:00|35872.4|35803.4|35872.2|35802.8|35877.7|35808.8|35864|35792.4|618
1678471800000|2023-03-10 18:10:00|35872.4|35803.5|35891.5|35822.8|35891.8|35822.8|35870.8|35798|638
1678472100000|2023-03-10 18:15:00|35891.2|35822.6|35909.2|35841.5|35910.2|35841.8|35891.2|35822.6|683
1678472400000|2023-03-10 18:20:00|35909.1|35841.7|35932.5|35850.7|35958.7|35875.5|35905.1|35826.8|673
1678472700000|2023-03-10 18:25:00|35932.2|35850.5|35951.5|35895.8|35958|35896.7|35923|35839.6|760
1678473000000|2023-03-10 18:30:00|35951.3|35895.4|35964.8|35907.6|35966.8|35909|35943.6|35890.4|668
1678473300000|2023-03-10 18:35:00|35964.6|35907.8|35979.4|35924.6|35983|35927.1|35957.4|35899.7|674
1678473600000|2023-03-10 18:40:00|35979.2|35924.3|36089.3|36015.1|36092.2|36018.3|35967.9|35909.4|761
1678473900000|2023-03-10 18:45:00|36088.9|36015|36109.6|36031.3|36126.3|36051.2|36086.5|35972.1|868
1678474200000|2023-03-10 18:50:00|36111|36032.9|36130.3|36059.4|36139.3|36067.1|36109.4|36023.4|823
1678474500000|2023-03-10 18:55:00|36130.6|36059.5|36108.1|36020|36148.1|36077.5|36103.3|36012.3|587
1678474800000|2023-03-10 19:00:00|36108|36019.9|36092.9|36022|36112.2|36030.7|36091.1|36010.8|645
1678475100000|2023-03-10 19:05:00|36092.4|36021|36079.1|36003.2|36101.6|36025.4|36075|36001.7|659
1678475400000|2023-03-10 19:10:00|36079.2|36003.1|36087|36002.4|36098.4|36017.8|36057.2|35973.8|808
1678475700000|2023-03-10 19:15:00|36087.1|36002.8|36102.7|36017.8|36116|36031.3|36078.1|35993.1|687
1678476000000|2023-03-10 19:20:00|36109.1|36018.2|36098.6|36029.4|36115.4|36034.8|36096.9|36003.5|762
1678476300000|2023-03-10 19:25:00|36099.4|36030.5|36095.5|36020.4|36106.8|36037.5|36082.9|36012.2|637
1678476600000|2023-03-10 19:30:00|36096.1|36021.5|36094.1|36025.4|36098.9|36030.6|36076.4|35996.4|746
1678476900000|2023-03-10 19:35:00|36094.3|36025.6|36098|36018.7|36107.3|36030.7|36083.8|35997.7|745
1678477200000|2023-03-10 19:40:00|36097.8|36018.5|36099|36028.3|36109.9|36037.6|36087.7|36015.7|739
1678477500000|2023-03-10 19:45:00|36098.6|36027.8|36081.6|36019.3|36111.5|36037.8|36080.4|36005|779
1678477800000|2023-03-10 19:50:00|36081.2|36017.1|36077.1|36015.3|36093.6|36030.2|36074.9|36013.7|812
1678478100000|2023-03-10 19:55:00|36079|36015.6|36071.5|35977.6|36087.8|36026.1|36057.3|35959.3|803
1678478400000|2023-03-10 20:00:00|36071.7|35977.5|36063.7|35989.1|36081.7|35996.5|36059.3|35966.6|808
1678478700000|2023-03-10 20:05:00|36063.9|35988.9|36051.5|35972.9|36077.3|35995.6|36046.3|35961.4|791
1678479000000|2023-03-10 20:10:00|36053.6|35972.5|36066.4|35989.2|36081.3|35996.5|36051.5|35970.6|852
1678479300000|2023-03-10 20:15:00|36070.3|35989|36057.6|35964|36078.9|35996.9|36044|35949.4|897
1678479600000|2023-03-10 20:20:00|36057.7|35966.6|36048.4|35958.1|36070.5|35971.9|36048.4|35942.4|802
1678479900000|2023-03-10 20:25:00|36052.2|35958.5|36040.7|35977.4|36068.9|35977.6|36035.7|35937.5|767
1678480200000|2023-03-10 20:30:00|36043.1|35975.7|36074.9|35954.9|36087.7|35987.3|36038.9|35935.3|956
1678480500000|2023-03-10 20:35:00|36073.5|35953.5|36062.8|35987.5|36091|35992.4|36059.1|35939.1|818
1678480800000|2023-03-10 20:40:00|36060.3|35985.3|36058.9|35964.1|36072.2|35986.5|36038.6|35935.2|763
1678481100000|2023-03-10 20:45:00|36061.1|35966|36040.8|35955.6|36065.6|35977.5|36027.6|35928.3|757
1678481400000|2023-03-10 20:50:00|36039|35954.6|36046|35956.2|36050.2|35966.3|36021.9|35928.4|730
1678481700000|2023-03-10 20:55:00|36041.7|35952.5|36046.6|35948.9|36083.3|35977.2|36032.2|35937.8|852
1678482000000|2023-03-10 21:00:00|36044.8|35950.1|36058.7|35971.8|36065.1|35984.2|36024.9|35934.1|733
1678482300000|2023-03-10 21:05:00|36058.8|35973.7|36045.7|35989.5|36066.4|35991|36040.1|35965.5|509
1678482600000|2023-03-10 21:10:00|36047.2|35985.1|36047.4|35983.8|36064.1|35997.7|36039.2|35976|533
1678482900000|2023-03-10 21:15:00|36048|35984.9|36028.3|35967|36065|35996.2|36026.5|35957.9|479
1678483200000|2023-03-10 21:20:00|36028.8|35968.1|36036.4|35975.9|36064.2|35979.8|36019.5|35958.9|459
1678483500000|2023-03-10 21:25:00|36047|35965.4|36045.2|35968.9|36062|35982.2|36026.2|35959.2|341
1678483800000|2023-03-10 21:30:00|36045.5|35968.6|36053.9|35972.7|36092|35988.1|36039.3|35947.9|586
1678484100000|2023-03-10 21:35:00|36054.5|35972.9|36045.9|35976.9|36062.8|35989.7|36043.3|35963.7|486
1678484400000|2023-03-10 21:40:00|36055.7|35970.2|36054.3|35967.1|36062.8|35992.5|36035.8|35959.2|324
1678484700000|2023-03-10 21:45:00|36060.5|35964.1|36084.9|35965.8|36091.3|35995.1|36054.3|35949.5|655
1678485000000|2023-03-10 21:50:00|36086.6|35966.6|36070.7|35950.7|36089.1|35969.1|36035.3|35915.3|471
1678485300000|2023-03-10 21:55:00|36070.5|35950.5|36063.8|35943.8|36089.3|35969.3|36051.6|35931.6|454
1678654800000|2023-03-12 21:00:00|35925.5|35780.5|35869.8|35724.8|35925.5|35780.5|35863.4|35718.4|218
1678655100000|2023-03-12 21:05:00|35870|35725|35925.8|35780.8|35974.5|35829.5|35865.5|35720.5|149
1678655400000|2023-03-12 21:10:00|35934.2|35789.2|35932.8|35787.8|35957.1|35812.1|35899.3|35754.3|167
1678655700000|2023-03-12 21:15:00|35932.7|35787.7|35919.6|35774.6|35938.3|35793.3|35891.1|35746.1|303
1678656000000|2023-03-12 21:20:00|35919.5|35774.5|35907.5|35762.5|35929.9|35784.9|35899.4|35754.4|211
1678656300000|2023-03-12 21:25:00|35907.4|35762.4|35914.1|35769.1|35914.6|35769.6|35895.5|35750.5|124
1678656600000|2023-03-12 21:30:00|35913.2|35768.2|35918|35773|35926.1|35781.1|35897.7|35764.7|345
1678656900000|2023-03-12 21:35:00|35918.1|35773.1|35914.4|35770.5|35924.5|35779.5|35912.4|35767.4|158
1678657200000|2023-03-12 21:40:00|35914.6|35771|35903.3|35768.3|35919.4|35774.4|35903.1|35764.8|139
1678657500000|2023-03-12 21:45:00|35903.2|35768.4|35903.3|35758.3|35914.9|35769.9|35901|35756.1|120
1678657800000|2023-03-12 21:50:00|35903.5|35758.5|35908.4|35763.4|35910.6|35765.6|35896.3|35751.3|144
1678658100000|2023-03-12 21:55:00|35907.5|35762.5|35869.7|35724.7|35908.7|35763.7|35869.7|35724.7|270
1678658400000|2023-03-12 22:00:00|35869.8|35724.8|35868.7|35723.7|35901.1|35756.1|35867.2|35722.2|72
1678658700000|2023-03-12 22:05:00|35879.2|35734.2|35849.7|35729.7|35883.6|35760.4|35832.6|35709.6|121
1678659000000|2023-03-12 22:10:00|35896.7|35776.7|35894.7|35774.7|35935.9|35815.9|35845.4|35725.4|303
1678659300000|2023-03-12 22:15:00|35916.2|35796.2|35853.3|35733.3|35926.8|35806.8|35836.7|35716.7|355
1678659600000|2023-03-12 22:20:00|35864.9|35744.9|35881.8|35761.8|35885.6|35765.6|35864.9|35744.9|6
1678659900000|2023-03-12 22:25:00|35860.1|35740.1|35863.4|35743.4|35867.7|35747.7|35854.7|35734.7|16
1678660200000|2023-03-12 22:30:00|35883.1|35763.1|35911.8|35791.8|35915.9|35795.9|35883.1|35763.1|82
1678660500000|2023-03-12 22:35:00|35911.9|35791.9|35881.9|35761.9|35914.2|35794.2|35878.9|35758.9|486
1678660800000|2023-03-12 22:40:00|35882.1|35762.1|35855.9|35735.9|35894|35774|35849.3|35729.3|527
1678661100000|2023-03-12 22:45:00|35856.8|35736.8|35867|35747|35877.4|35757.4|35848.5|35728.5|435
1678661400000|2023-03-12 22:50:00|35867.1|35747.1|35859.9|35739.9|35870.6|35750.6|35853.8|35733.8|441
1678661700000|2023-03-12 22:55:00|35860.2|35740.2|35858.8|35738.8|35883.9|35763.9|35848.5|35728.5|491
1678662000000|2023-03-12 23:00:00|35861.5|35741.5|35883.7|35763.7|35898|35778|35852.3|35732.3|824
1678662300000|2023-03-12 23:05:00|35883.5|35763.5|35848.1|35728.1|35891.9|35771.9|35848|35728|820
1678662600000|2023-03-12 23:10:00|35847.9|35727.9|35851.2|35731.2|35860.7|35740.7|35831.4|35711.4|600
1678662900000|2023-03-12 23:15:00|35851|35731|35877.2|35757.2|35877.2|35757.2|35849.6|35729.6|386
1678663200000|2023-03-12 23:20:00|35869.4|35749.4|35862.7|35742.7|35874.3|35754.3|35834.6|35714.6|626
1678663500000|2023-03-12 23:25:00|35862.9|35742.9|35862.8|35742.8|35885.5|35765.5|35847.1|35727.1|660
1678663800000|2023-03-12 23:30:00|35860.2|35740.2|35867.3|35747.3|35882.1|35762.1|35839.6|35719.6|473
1678664100000|2023-03-12 23:35:00|35866.5|35746.5|35855.9|35735.9|35883.2|35763.2|35844.5|35724.5|513
1678664400000|2023-03-12 23:40:00|35861.6|35741.6|35874.1|35754.1|35883.4|35763.4|35858|35738|498
1678664700000|2023-03-12 23:45:00|35874|35754|35878.2|35758.2|35884.1|35764.1|35857.8|35737.8|715
1678665000000|2023-03-12 23:50:00|35878.1|35758.1|35882.5|35762.5|35894.8|35774.8|35860.1|35740.1|731
1678665300000|2023-03-12 23:55:00|35882.9|35762.9|35828.5|35714.9|35905.6|35785.6|35816.2|35706.8|747
1678665600000|2023-03-13 00:00:00|35823.1|35715.8|35816.5|35722.7|35843.9|35737.9|35812.3|35706.7|859
1678665900000|2023-03-13 00:05:00|35816.2|35722.8|35799.1|35696.7|35821.7|35729.2|35792.6|35690.8|844
1678666200000|2023-03-13 00:10:00|35799.2|35700.6|35788.2|35698.2|35808.2|35709.2|35777.5|35674.2|689
1678666500000|2023-03-13 00:15:00|35792.7|35694.7|35781.5|35689.4|35803.6|35719.3|35780.5|35682.5|853
1678666800000|2023-03-13 00:20:00|35781.1|35689.2|35764.4|35674|35787.6|35700.8|35763.9|35669.7|779
1678667100000|2023-03-13 00:25:00|35764.8|35675|35770.8|35669.5|35781.9|35687.7|35763|35668.8|803
1678667400000|2023-03-13 00:30:00|35771.1|35669.6|35775.1|35665.4|35782.3|35685.9|35746.9|35659.9|781
1678667700000|2023-03-13 00:35:00|35775.7|35665.6|35743.1|35655.6|35779.3|35676.5|35742.2|35646.5|694
1678668000000|2023-03-13 00:40:00|35743|35655.8|35777.3|35675.3|35788.4|35682.9|35743|35654.7|648
1678668300000|2023-03-13 00:45:00|35778.1|35675.4|35775.2|35671.2|35785.8|35682.5|35772.8|35670.1|592
1678668600000|2023-03-13 00:50:00|35775.1|35671.1|35780.6|35677.8|35784.9|35686.2|35754.5|35665|571
1678668900000|2023-03-13 00:55:00|35780.2|35677.6|35810.2|35705.5|35811.5|35706.6|35774.7|35675.6|638
1678669200000|2023-03-13 01:00:00|35810.5|35705.7|35790.4|35703.6|35810.5|35720.3|35779.7|35699.4|672
1678669500000|2023-03-13 01:05:00|35791|35703.9|35798.3|35714.5|35802.2|35717.8|35788|35700.8|668
1678669800000|2023-03-13 01:10:00|35798.6|35714.4|35815.3|35727|35818.6|35742.9|35796.6|35707.6|593
1678670100000|2023-03-13 01:15:00|35815.2|35726.9|35800.4|35716.1|35815.3|35735.2|35792.8|35704.5|507
1678670400000|2023-03-13 01:20:00|35799.9|35716.2|35820.1|35735.2|35825.4|35741.4|35779.9|35704|543
1678670700000|2023-03-13 01:25:00|35820.3|35735.5|35815.2|35731.3|35822.2|35738.8|35810.4|35726.1|615
1678671000000|2023-03-13 01:30:00|35815.3|35731.6|35825.6|35747.5|35830.4|35752.1|35806|35729.6|579
1678671300000|2023-03-13 01:35:00|35819.4|35747.7|35817.6|35746.8|35827.3|35763.2|35788.5|35727.7|582
1678671600000|2023-03-13 01:40:00|35817.4|35746.7|35812|35746|35828.2|35756.6|35799.8|35737.7|561
1678671900000|2023-03-13 01:45:00|35813|35746.5|35804.3|35739.5|35822.9|35754.4|35797.9|35730.4|447
1678672200000|2023-03-13 01:50:00|35804.5|35739.4|35823.9|35759.4|35828.3|35761.6|35800.4|35733.8|560
1678672500000|2023-03-13 01:55:00|35824.1|35759.5|35810.2|35749|35837.7|35766.8|35803.9|35740.8|694
1678672800000|2023-03-13 02:00:00|35811.5|35750.7|35807.2|35740.8|35823.3|35774.5|35775.9|35737.1|585
1678673100000|2023-03-13 02:05:00|35807.1|35740.6|35824.6|35735.5|35828.7|35751.7|35799.3|35732.9|563
1678673400000|2023-03-13 02:10:00|35824.1|35735.2|35818.4|35728|35832.5|35742.6|35813.6|35724.5|537
1678673700000|2023-03-13 02:15:00|35818.5|35728.2|35813.3|35722.9|35821.1|35733.6|35807|35721.8|637
1678674000000|2023-03-13 02:20:00|35813.4|35722.8|35727.1|35658.3|35813.4|35725.6|35725.5|35653.9|818
1678674300000|2023-03-13 02:25:00|35726.6|35658|35698.9|35636.9|35727|35661|35691.7|35633.2|847
1678674600000|2023-03-13 02:30:00|35698.8|35636.8|35638|35573.6|35699.1|35637.6|35624.2|35560.4|874
1678674900000|2023-03-13 02:35:00|35638.5|35569.7|35651.4|35590.4|35663.2|35596.3|35629.2|35565.8|875
1678675200000|2023-03-13 02:40:00|35651.5|35590.5|35634.4|35571.2|35659.5|35596.6|35625.3|35562.9|798
1678675500000|2023-03-13 02:45:00|35634.1|35571.1|35695.4|35593.2|35702.3|35604.8|35634.1|35571.1|788
1678675800000|2023-03-13 02:50:00|35695.5|35593.4|35607.4|35545.8|35702.8|35597.9|35605.2|35533.5|723
1678676100000|2023-03-13 02:55:00|35607.5|35546.7|35622.5|35532.1|35645.4|35552.6|35585.9|35509.3|823
1678676400000|2023-03-13 03:00:00|35622.4|35532|35645.3|35550.5|35662.1|35560.7|35604.4|35528|719
1678676700000|2023-03-13 03:05:00|35648.9|35547.1|35600.9|35520.9|35654.1|35555|35594.3|35519.3|640
1678677000000|2023-03-13 03:10:00|35594.8|35521|35600.9|35530.3|35607.6|35533.3|35578.3|35502.8|695
1678677300000|2023-03-13 03:15:00|35600.3|35530.1|35592.1|35523.9|35605.8|35531.2|35585.1|35516.9|598
1678677600000|2023-03-13 03:20:00|35592.2|35524|35614.1|35544.3|35620.5|35547.4|35590.2|35523|675
1678677900000|2023-03-13 03:25:00|35613.1|35544|35630.7|35555.6|35634|35561.5|35611.1|35539.6|558
1678678200000|2023-03-13 03:30:00|35629.3|35555.7|35627.3|35556.8|35639.4|35568.8|35619.9|35548.2|704
1678678500000|2023-03-13 03:35:00|35627.4|35556.7|35593.2|35543.2|35628.2|35558.7|35592.1|35533|773
1678678800000|2023-03-13 03:40:00|35593.8|35543.8|35614.1|35550.2|35625.1|35556.8|35590.9|35535.1|562
1678679100000|2023-03-13 03:45:00|35614.3|35550.4|35628.1|35562.2|35639.7|35566.6|35603.8|35540.2|611
1678679400000|2023-03-13 03:50:00|35628.2|35562.1|35622.1|35562.8|35661.6|35574|35616.9|35553.7|712
1678679700000|2023-03-13 03:55:00|35621.7|35562.2|35697.1|35634.7|35699.7|35639.9|35620.7|35558|645
1678680000000|2023-03-13 04:00:00|35697.7|35635|35698.8|35633.3|35703|35637|35681.7|35602|844
1678680300000|2023-03-13 04:05:00|35698.9|35633.4|35689.8|35626|35702.6|35639.5|35684.4|35605.3|891
1678680600000|2023-03-13 04:10:00|35689.9|35626.1|35670.5|35570.5|35692.2|35629.7|35668.1|35564.3|556
1678680900000|2023-03-13 04:15:00|35670.3|35570.4|35679.1|35582.4|35679.8|35583|35668.6|35569.3|397
1678681200000|2023-03-13 04:20:00|35679|35582.3|35667.3|35572.9|35679|35582.3|35666.4|35569.7|359
1678681500000|2023-03-13 04:25:00|35667.4|35573.1|35656.5|35556.8|35669.5|35575.2|35653.5|35550.8|572
1678681800000|2023-03-13 04:30:00|35656.6|35557|35661|35571|35673.5|35574.7|35656.6|35553.9|615
1678682100000|2023-03-13 04:35:00|35660.8|35571.6|35656.2|35567.7|35663.4|35575.1|35653.3|35564.7|357
1678682400000|2023-03-13 04:40:00|35656.1|35567.5|35651.6|35575.5|35660.3|35575.7|35649.4|35563.6|243
1678682700000|2023-03-13 04:45:00|35656|35575.6|35665.7|35581.7|35669.2|35583.2|35652.1|35561.5|252
1678683000000|2023-03-13 04:50:00|35665.8|35581.8|35671.9|35588.8|35676|35592.5|35659.8|35575|381
1678683300000|2023-03-13 04:55:00|35672.2|35588.7|35676.1|35593.7|35680.4|35596.7|35668.3|35584.9|390
1678683600000|2023-03-13 05:00:00|35676|35593.6|35670.1|35586.4|35678.9|35595.8|35669.9|35585.8|426
1678683900000|2023-03-13 05:05:00|35670.7|35586.8|35665.4|35582.6|35672|35587.2|35664.2|35580.6|361
1678684200000|2023-03-13 05:10:00|35665.5|35582.7|35652.6|35569.7|35668.6|35582.7|35651.3|35568.7|320
1678684500000|2023-03-13 05:15:00|35652.5|35569.8|35654.4|35570.6|35658.9|35575.2|35646.9|35564.3|350
1678684800000|2023-03-13 05:20:00|35654.3|35570.9|35663.2|35580.6|35663.8|35581|35652.4|35569.8|420
1678685100000|2023-03-13 05:25:00|35662.9|35580.3|35661.2|35577.8|35671.2|35588.6|35661.2|35577.8|438
1678685400000|2023-03-13 05:30:00|35662.1|35579.1|35659.5|35577|35662.7|35579.8|35658|35575.1|373
1678685700000|2023-03-13 05:35:00|35659.6|35577.3|35672.7|35591.1|35676.3|35593.9|35659.2|35576.9|438
1678686000000|2023-03-13 05:40:00|35673.3|35591.4|35671.4|35586.7|35674.8|35592.1|35667.5|35585.2|321
1678686300000|2023-03-13 05:45:00|35670.9|35586.8|35659.8|35577.3|35671.1|35586.8|35649.7|35567.2|462
1678686600000|2023-03-13 05:50:00|35659.9|35577.1|35668.2|35584.9|35671.4|35595.1|35658.1|35575.3|477
1678686900000|2023-03-13 05:55:00|35667.8|35585|35670.2|35584.9|35675.7|35599.1|35662.5|35581.3|396
1678687200000|2023-03-13 06:00:00|35670.3|35584.8|35653.1|35586.5|35675.8|35601.6|35652|35584.8|443
1678687500000|2023-03-13 06:05:00|35653.2|35586.7|35642.7|35570.5|35659.5|35592.7|35639.6|35568.4|471
1678687800000|2023-03-13 06:10:00|35642.8|35570.7|35640|35568.6|35647.1|35575.4|35634.9|35564.6|456
1678688100000|2023-03-13 06:15:00|35639.9|35568.5|35657.3|35592.6|35660.3|35594.4|35631.5|35561|511
1678688400000|2023-03-13 06:20:00|35657.2|35592.7|35660.1|35590.5|35664.8|35594.7|35651.8|35579.7|451
1678688700000|2023-03-13 06:25:00|35660.2|35590.3|35667.3|35595.6|35674.8|35605.7|35659.4|35590.3|480
1678689000000|2023-03-13 06:30:00|35667.1|35595.4|35674.8|35604.3|35679.5|35606.7|35663.2|35591.8|456
1678689300000|2023-03-13 06:35:00|35674.6|35604.4|35684.7|35607.5|35691.8|35615.9|35671|35600.6|469
1678689600000|2023-03-13 06:40:00|35685.1|35607.4|35673.1|35597.8|35689.7|35609|35671.8|35587.1|518
1678689900000|2023-03-13 06:45:00|35672.9|35598|35665.6|35580.1|35680.3|35600.2|35656.8|35576.4|535
1678690200000|2023-03-13 06:50:00|35665.7|35579.9|35642.5|35549.8|35671.4|35586.3|35641.1|35548.2|582
1678690500000|2023-03-13 06:55:00|35643.3|35549.9|35662.6|35572.7|35670.8|35576.3|35637.2|35548|600
1678690800000|2023-03-13 07:00:00|35661.1|35572|35662.1|35596.4|35669.4|35610.3|35641.5|35569.8|815
1678691100000|2023-03-13 07:05:00|35658.6|35596.5|35627.3|35568.5|35665.2|35622.3|35611|35563.9|670
1678691400000|2023-03-13 07:10:00|35626.2|35567.8|35581.1|35531.1|35626.2|35594.3|35579.9|35507.3|756
1678691700000|2023-03-13 07:15:00|35580.6|35530.6|35650.1|35587.1|35654.5|35608.5|35562.2|35529.4|725
1678692000000|2023-03-13 07:20:00|35650.2|35587|35627.9|35567|35659.3|35595.6|35618.8|35564|804
1678692300000|2023-03-13 07:25:00|35626.8|35566.7|35690.3|35640.3|35708.4|35648.8|35611.5|35559.2|724
1678692600000|2023-03-13 07:30:00|35690|35640|35630.9|35570.2|35691.3|35661.9|35617.6|35566.9|782
1678692900000|2023-03-13 07:35:00|35631|35570.3|35635.1|35559.8|35645|35597|35605.2|35535.7|814
1678693200000|2023-03-13 07:40:00|35635.2|35559.9|35588.8|35517.5|35636.2|35575.3|35578.9|35511.6|881
1678693500000|2023-03-13 07:45:00|35578.2|35507.6|35620.1|35555.5|35621.7|35555.7|35558|35498.1|736
1678693800000|2023-03-13 07:50:00|35619.9|35555.3|35661.1|35596|35665.5|35607.2|35618.6|35555.3|762
1678694100000|2023-03-13 07:55:00|35661|35595.8|35652.9|35584|35667.4|35606.1|35641.3|35569.3|667
1678694400000|2023-03-13 08:00:00|35653.3|35583.6|35676.6|35656.6|35694.4|35674.4|35636.7|35583.6|779
1678694700000|2023-03-13 08:05:00|35676|35656|35716.8|35696.8|35721.3|35701.3|35675.7|35655.7|745
1678695000000|2023-03-13 08:10:00|35716.5|35696.5|35683.5|35663.5|35718.8|35698.8|35679.2|35659.2|757
1678695300000|2023-03-13 08:15:00|35683.1|35663.1|35690.1|35670.1|35699.9|35679.9|35681.5|35661.5|624
1678695600000|2023-03-13 08:20:00|35690.9|35670.9|35694|35674|35694|35674|35659.2|35639.2|632
1678695900000|2023-03-13 08:25:00|35692.5|35672.5|35711.2|35691.2|35721.5|35701.5|35688|35668|737
1678696200000|2023-03-13 08:30:00|35711.1|35691.1|35720.7|35700.7|35737.1|35717.1|35703.1|35683.1|786
1678696500000|2023-03-13 08:35:00|35721.6|35701.6|35715.5|35695.5|35730.8|35710.8|35713.6|35693.6|730
1678696800000|2023-03-13 08:40:00|35714.9|35694.9|35689.6|35669.6|35744.4|35724.4|35682.8|35662.8|755
1678697100000|2023-03-13 08:45:00|35687|35667|35695.4|35675.4|35715.4|35695.4|35671.5|35651.5|618
1678697400000|2023-03-13 08:50:00|35695.1|35675.1|35676.3|35656.3|35703.9|35683.9|35669.4|35649.4|822
1678697700000|2023-03-13 08:55:00|35675.7|35655.7|35680.1|35660.1|35690.7|35670.7|35665.5|35645.5|743
1678698000000|2023-03-13 09:00:00|35678.8|35658.8|35745.8|35725.8|35745.8|35725.8|35678.8|35658.8|826
1678698300000|2023-03-13 09:05:00|35746.5|35726.5|35803.1|35783.1|35812.9|35792.9|35728.4|35708.4|861
1678698600000|2023-03-13 09:10:00|35803.2|35783.2|35821|35801|35824.8|35804.8|35801.8|35781.8|712
1678698900000|2023-03-13 09:15:00|35821.4|35801.4|35854.4|35834.4|35895.3|35875.3|35819.6|35799.6|854
1678699200000|2023-03-13 09:20:00|35855.8|35835.8|35862|35842|35887.4|35867.4|35846.8|35826.8|835
1678699500000|2023-03-13 09:25:00|35860.7|35840.7|35910.3|35890.3|35920.2|35900.2|35845|35825|941
1678699800000|2023-03-13 09:30:00|35909.9|35889.9|35959.4|35939.4|36008.2|35988.2|35901.9|35881.9|961
1678700100000|2023-03-13 09:35:00|35960.6|35940.6|35955.3|35935.3|36002|35982|35927.9|35907.9|953
1678700400000|2023-03-13 09:40:00|35953.9|35933.9|35980.6|35960.6|35986.4|35966.4|35925.9|35905.9|1000
1678700700000|2023-03-13 09:45:00|35980.2|35960.2|35931.1|35911.1|35980.5|35960.5|35917|35895.4|990
1678701000000|2023-03-13 09:50:00|35931.4|35911.4|35924.6|35904.6|35935.1|35915.1|35881.4|35861.4|980
1678701300000|2023-03-13 09:55:00|35925.4|35905.4|36063.5|36043.5|36068.9|36048.9|35925.4|35905.4|964
1678701600000|2023-03-13 10:00:00|36065.9|36045.9|36061.9|36041.9|36089.2|36069.2|36031.8|36011.8|943
1678701900000|2023-03-13 10:05:00|36062.4|36042.4|36012.8|35992.8|36074|36054|36010.4|35990.4|948
1678702200000|2023-03-13 10:10:00|36012.7|35992.7|36080|36060|36083.3|36063.3|36001.2|35981.2|816
1678702500000|2023-03-13 10:15:00|36079.5|36059.5|36071.3|36051.3|36121.6|36101.6|36061.4|36041.4|807
1678702800000|2023-03-13 10:20:00|36071.9|36051.9|36140.3|36120.3|36147.7|36127.7|36057.3|36037.3|801
1678703100000|2023-03-13 10:25:00|36140.4|36120.4|36239.4|36219.4|36253.9|36233.9|36139.4|36119.4|738
1678703400000|2023-03-13 10:30:00|36239.1|36219.1|36209.1|36189.1|36261.1|36241.1|36185.6|36165.6|821
1678703700000|2023-03-13 10:35:00|36211.7|36191.7|36303.9|36283.9|36303.9|36283.9|36176.6|36156.6|844
1678704000000|2023-03-13 10:40:00|36302.9|36282.9|36287.4|36267.4|36304.2|36284.2|36268.5|36225.2|771
1678704300000|2023-03-13 10:45:00|36287.8|36267.8|36364.3|36344.3|36405.1|36368.7|36287.8|36267.8|802
1678704600000|2023-03-13 10:50:00|36362|36342|36389.3|36369.3|36411.9|36391.9|36360.5|36340.5|805
1678704900000|2023-03-13 10:55:00|36389.4|36369.4|36324.7|36304.7|36397.7|36377.7|36302.2|36282.2|754
1678705200000|2023-03-13 11:00:00|36324.9|36304.9|36287.1|36267.1|36341.8|36321.8|36278.9|36258.9|853
1678705500000|2023-03-13 11:05:00|36288.2|36268.2|36277.1|36227.1|36303.4|36275.1|36189.4|36169.4|847
1678705800000|2023-03-13 11:10:00|36277.3|36227.3|36317|36297|36359|36339|36277.3|36227.3|839
1678706100000|2023-03-13 11:15:00|36316.5|36296.5|36352.6|36332.6|36365.9|36345.9|36315.3|36295.3|774
1678706400000|2023-03-13 11:20:00|36352.4|36332.4|36328.4|36308.4|36357.2|36337.2|36313|36293|759
1678706700000|2023-03-13 11:25:00|36328.8|36308.8|36378.9|36358.9|36386.7|36366.7|36326.9|36306.9|792
1678707000000|2023-03-13 11:30:00|36379.1|36359.1|36420.6|36400.6|36420.8|36400.8|36346.5|36326.5|847
1678707300000|2023-03-13 11:35:00|36421.4|36401.4|36387.5|36367.5|36421.4|36401.4|36383.6|36363.6|793
1678707600000|2023-03-13 11:40:00|36387.7|36367.7|36431.9|36411.9|36436.3|36416.3|36385.5|36365.5|848
1678707900000|2023-03-13 11:45:00|36431.5|36411.5|36394.8|36374.8|36431.5|36411.5|36390.4|36370.4|834
1678708200000|2023-03-13 11:50:00|36394.4|36374.4|36410.5|36390.5|36412.6|36392.6|36363.4|36343.4|837
1678708500000|2023-03-13 11:55:00|36410.4|36390.4|36436.4|36416.4|36438.8|36418.8|36410.4|36390.4|789
1678708800000|2023-03-13 12:00:00|36434.9|36414.9|36455|36435|36464.2|36444.2|36408.6|36388.6|986
1678709100000|2023-03-13 12:05:00|36454|36434|36476.9|36456.9|36512.6|36481.1|36428.6|36387.5|972
1678709400000|2023-03-13 12:10:00|36478.2|36458.2|36475.6|36414.8|36515.7|36495.7|36471.3|36399|1019
1678709700000|2023-03-13 12:15:00|36474|36413.6|36497.2|36434.3|36506.6|36486.6|36428.6|36406.5|1046
1678710000000|2023-03-13 12:20:00|36497.5|36434.7|36444.7|36424.7|36501.4|36474.7|36436.9|36384|1101
1678710300000|2023-03-13 12:25:00|36445.3|36425.3|36483.2|36433.2|36513.7|36464.6|36445|36424.2|1060
1678710600000|2023-03-13 12:30:00|36483.4|36433.4|36428.5|36378.5|36483.4|36433.4|36402.5|36364.9|1033
1678710900000|2023-03-13 12:35:00|36428.7|36378.7|36429.5|36409.5|36439.2|36411.1|36408.8|36369|998
1678711200000|2023-03-13 12:40:00|36429.3|36409.3|36521.1|36501.1|36536.6|36516.6|36417.4|36397.4|931
1678711500000|2023-03-13 12:45:00|36520.5|36500.5|36679.6|36613|36714.8|36635.9|36514.6|36494.6|1045
1678711800000|2023-03-13 12:50:00|36681|36612.8|36828|36727.2|36838.1|36786.6|36671.2|36612.4|1028
1678712100000|2023-03-13 12:55:00|36828.3|36725.8|36694.9|36631.1|36836.1|36753.2|36673.1|36604.4|1139
1678712400000|2023-03-13 13:00:00|36694.2|36630.6|36675.7|36625.7|36791.2|36686|36621.6|36520.7|1105
1678712700000|2023-03-13 13:05:00|36679.7|36622.9|36629.2|36579.2|36685|36652|36625|36568.5|931
1678713000000|2023-03-13 13:10:00|36628.3|36578.3|36553.4|36486|36641.7|36593.5|36490.1|36458.8|986
1678713300000|2023-03-13 13:15:00|36553.6|36488.3|36534.9|36514.9|36558.3|36515.7|36473.5|36445.1|869
1678713600000|2023-03-13 13:20:00|36535.1|36515.1|36555.1|36497|36582|36528.8|36526.1|36480.7|862
1678713900000|2023-03-13 13:25:00|36552.3|36502.3|36612.3|36551.6|36614.2|36571.7|36530.9|36495|878
1678714200000|2023-03-13 13:30:00|36609.5|36551.1|36584.2|36534.2|36622.6|36576|36572.1|36521.6|961
1678714500000|2023-03-13 13:35:00|36582.7|36532.7|36632|36575.3|36647.4|36596.4|36566.4|36531|914
1678714800000|2023-03-13 13:40:00|36627.7|36568|36541|36521|36633.1|36571.6|36529.9|36467.5|997
1678715100000|2023-03-13 13:45:00|36542.4|36522.4|36573.8|36516.3|36580.1|36546.5|36523.8|36483.5|960
1678715400000|2023-03-13 13:50:00|36573.7|36516.5|36481.9|36461.9|36576.8|36529.5|36479.8|36459.8|914
1678715700000|2023-03-13 13:55:00|36478.6|36458.6|36503|36483|36550.5|36492.8|36477.8|36449.7|824
1678716000000|2023-03-13 14:00:00|36503.1|36483.1|36419.5|36357.8|36531.9|36489.5|36405.9|36357.8|866
1678716300000|2023-03-13 14:05:00|36418.4|36359.2|36374.8|36354.8|36446.2|36426.2|36374.8|36326.6|994
1678716600000|2023-03-13 14:10:00|36373.4|36353.4|36374.6|36354.6|36422.2|36387.5|36350|36330|796
1678716900000|2023-03-13 14:15:00|36374.5|36354.5|36460.5|36398.2|36466.5|36405|36372.7|36352.7|921
1678717200000|2023-03-13 14:20:00|36459.7|36397.5|36560.4|36497|36560.4|36497.1|36459.5|36397|1017
1678717500000|2023-03-13 14:25:00|36559.7|36496.7|36630.7|36570.2|36634.8|36595.7|36555.3|36491.2|958
1678717800000|2023-03-13 14:30:00|36629.6|36570.6|36541.1|36521.1|36632.7|36570.6|36537|36517|986
1678718100000|2023-03-13 14:35:00|36541.2|36521.2|36524|36474|36565.3|36536.7|36513.3|36457.4|851
1678718400000|2023-03-13 14:40:00|36523.3|36473.3|36457.8|36437.8|36523.3|36477|36455.8|36424.2|954
1678718700000|2023-03-13 14:45:00|36455.2|36435.2|36433.3|36373.9|36459.4|36435.2|36417.4|36358.2|1074
1678719000000|2023-03-13 14:50:00|36433.4|36373.3|36427|36407|36447.2|36417.9|36415.3|36362.8|776
1678719300000|2023-03-13 14:55:00|36426|36406|36486.1|36466.1|36492.5|36467.1|36410.5|36390.5|913
1678719600000|2023-03-13 15:00:00|36486|36466|36488.2|36468.2|36516.3|36474.8|36454|36428.7|876
1678719900000|2023-03-13 15:05:00|36488.7|36468.7|36535.1|36515.1|36539.9|36519.9|36487.5|36467.5|813
1678720200000|2023-03-13 15:10:00|36535.2|36515.2|36540.2|36520.2|36604.2|36584.2|36530.7|36491.8|927
1678720500000|2023-03-13 15:15:00|36540.4|36520.4|36583|36521|36624.9|36601.4|36529.6|36499.9|813
1678720800000|2023-03-13 15:20:00|36583.1|36521.7|36595.8|36575.8|36616|36581.4|36561.5|36511.5|858
1678721100000|2023-03-13 15:25:00|36595.9|36575.9|36584.4|36564.4|36643.6|36614|36583.3|36552.1|878
1678721400000|2023-03-13 15:30:00|36584.6|36564.6|36604.2|36541.3|36631.9|36566.3|36576.7|36496.5|993
1678721700000|2023-03-13 15:35:00|36603.5|36540.7|36568.4|36548.4|36606.9|36574.3|36558.5|36530.3|953
1678722000000|2023-03-13 15:40:00|36568.3|36548.3|36540|36520|36572.2|36552.2|36532.8|36512.8|754
1678722300000|2023-03-13 15:45:00|36539.9|36519.9|36546.6|36526.6|36566.4|36544.4|36539.9|36511|843
1678722600000|2023-03-13 15:50:00|36546.7|36526.7|36524.8|36504.8|36561.3|36541.3|36501.4|36481.4|887
1678722900000|2023-03-13 15:55:00|36525.1|36505.1|36601.2|36581.2|36603.4|36583.4|36522.1|36502.1|896
1678723200000|2023-03-13 16:00:00|36601.5|36581.5|36621.6|36601.6|36639.8|36619.8|36600.1|36549|948
1678723500000|2023-03-13 16:05:00|36622.2|36602.2|36570.7|36550.7|36627|36607|36570|36524.6|949
1678723800000|2023-03-13 16:10:00|36570.6|36550.6|36594.3|36529.1|36617.1|36586|36560|36480.1|929
1678724100000|2023-03-13 16:15:00|36595.3|36529.8|36557|36497|36599.5|36541.2|36540.5|36489|926
1678724400000|2023-03-13 16:20:00|36555.1|36496.7|36611.7|36551.9|36629.6|36593.9|36535.3|36496.7|906
1678724700000|2023-03-13 16:25:00|36610.8|36551.8|36609.5|36559.5|36633.9|36613.3|36595.8|36543.3|851
1678725000000|2023-03-13 16:30:00|36607.7|36557.7|36602|36582|36618.3|36598.3|36581.3|36545.4|826
1678725300000|2023-03-13 16:35:00|36602.1|36582.1|36631.5|36611.5|36694.1|36659.8|36598.8|36578.8|851
1678725600000|2023-03-13 16:40:00|36631.6|36611.6|36593.5|36515.3|36644|36612.3|36590.1|36515.3|742
1678725900000|2023-03-13 16:45:00|36594.9|36516.7|36610.7|36590.7|36630.7|36610.7|36590.7|36511.8|821
1678726200000|2023-03-13 16:50:00|36610.6|36590.6|36602.5|36582.5|36612|36592|36593.6|36573.6|720
1678726500000|2023-03-13 16:55:00|36601.9|36581.9|36583.2|36563.2|36605.1|36585.1|36577.9|36557.9|717
1678726800000|2023-03-13 17:00:00|36583.9|36563.9|36624.1|36604.1|36625.7|36605.7|36571.9|36530.8|765
1678727100000|2023-03-13 17:05:00|36625.4|36605.4|36587.9|36567.9|36626.3|36606.3|36585.5|36565.5|714
1678727400000|2023-03-13 17:10:00|36588.5|36568.5|36587.5|36567.5|36598.3|36578.3|36586.5|36566.5|728
1678727700000|2023-03-13 17:15:00|36587.6|36567.6|36605.3|36585.3|36609.9|36589.9|36585.6|36565.6|520
1678728000000|2023-03-13 17:20:00|36605.7|36585.7|36610.2|36590.2|36614.5|36594.5|36605.5|36585.5|611
1678728300000|2023-03-13 17:25:00|36610.3|36590.3|36645.5|36625.5|36663.5|36636.5|36610|36590|562
1678728600000|2023-03-13 17:30:00|36645.6|36625.6|36666.1|36646.1|36666.2|36646.2|36644.8|36624.8|597
1678728900000|2023-03-13 17:35:00|36664.9|36644.9|36662.9|36642.9|36678|36658|36656.1|36636.1|626
1678729200000|2023-03-13 17:40:00|36662.5|36642.5|36676.1|36656.1|36676.6|36656.6|36644.3|36599.9|564
1678729500000|2023-03-13 17:45:00|36676.2|36656.2|36647|36627|36679.1|36659.1|36642.3|36604.1|553
1678729800000|2023-03-13 17:50:00|36648.1|36628.1|36652.1|36632.1|36655.1|36635.1|36645.2|36625.2|437
1678730100000|2023-03-13 17:55:00|36651.9|36631.9|36602.6|36582.6|36659.9|36633.3|36601.7|36566.9|650
1678730400000|2023-03-13 18:00:00|36602.9|36582.9|36600.9|36580.9|36636.2|36613.6|36591|36571|624
1678730700000|2023-03-13 18:05:00|36601.1|36581.1|36632.3|36612.3|36633.7|36613.7|36600.2|36580.2|584
1678731000000|2023-03-13 18:10:00|36632.4|36612.4|36635.3|36615.3|36643.4|36623.4|36627.1|36607.1|581
1678731300000|2023-03-13 18:15:00|36635|36615|36617.8|36597.8|36636|36616|36617|36597|531
1678731600000|2023-03-13 18:20:00|36618|36598|36616.2|36596.2|36629.1|36609.1|36609.4|36589.4|579
1678731900000|2023-03-13 18:25:00|36616.1|36596.1|36625.4|36605.4|36625.6|36605.6|36612.6|36592.6|556
1678732200000|2023-03-13 18:30:00|36625.6|36605.6|36616.2|36596.2|36627.2|36607.2|36610|36590|509
1678732500000|2023-03-13 18:35:00|36616|36596|36625.6|36605.6|36632.5|36612.5|36615.2|36595.2|565
1678732800000|2023-03-13 18:40:00|36625.5|36605.5|36606.4|36586.4|36627.8|36607.8|36601.1|36581.1|601
1678733100000|2023-03-13 18:45:00|36606.3|36586.3|36619.4|36599.4|36630.7|36610.7|36604.7|36584.7|589
1678733400000|2023-03-13 18:50:00|36621.9|36601.9|36621|36601|36625.8|36605.8|36614.1|36594.1|559
1678733700000|2023-03-13 18:55:00|36621.1|36601.1|36624.2|36604.2|36631.9|36611.9|36620.3|36600.3|616
1678734000000|2023-03-13 19:00:00|36624.3|36604.3|36648.1|36628.1|36650.4|36630.4|36622.7|36602.7|716
1678734300000|2023-03-13 19:05:00|36648.5|36628.5|36637.6|36617.6|36651.1|36631.1|36635.2|36615.2|710
1678734600000|2023-03-13 19:10:00|36637.5|36617.5|36665.9|36606|36669.1|36624.7|36634.7|36595.8|792
1678734900000|2023-03-13 19:15:00|36665.8|36605.9|36682|36617.7|36683.4|36626.7|36656.9|36599.4|698
1678735200000|2023-03-13 19:20:00|36681.8|36617.5|36672.6|36613.3|36686.7|36631.9|36670.3|36610.8|720
1678735500000|2023-03-13 19:25:00|36672.7|36613.4|36667.9|36608.9|36673|36618|36652.5|36592.8|932
1678735800000|2023-03-13 19:30:00|36668.2|36606.4|36668.8|36606.5|36671.7|36608|36658.4|36596.7|855
1678736100000|2023-03-13 19:35:00|36668.9|36606.4|36665.3|36601.3|36675.9|36612.9|36660.7|36600.9|783
1678736400000|2023-03-13 19:40:00|36665.4|36601.4|36648.2|36587.5|36667.8|36602.3|36644.3|36581.4|807
1678736700000|2023-03-13 19:45:00|36648.3|36588.3|36655.6|36596.8|36663|36604.7|36646.6|36584.6|862
1678737000000|2023-03-13 19:50:00|36651.2|36601.2|36657.4|36598.2|36663.6|36609.4|36650.5|36593.6|810
1678737300000|2023-03-13 19:55:00|36657.5|36598.6|36657.9|36599.5|36665.8|36611.8|36652.8|36596.5|552
1678737600000|2023-03-13 20:00:00|36658|36599.6|36661.8|36601.9|36661.8|36607.8|36649.6|36593|582
1678737900000|2023-03-13 20:05:00|36661.9|36602|36664.5|36606.7|36664.7|36609.7|36653.8|36600.9|357
1678738200000|2023-03-13 20:10:00|36664.4|36606.5|36641.7|36584.6|36674.7|36614.8|36641.7|36584.5|381
1678738500000|2023-03-13 20:15:00|36642.3|36585.1|36643.5|36593.5|36659.9|36594.9|36635.2|36574.2|410
1678738800000|2023-03-13 20:20:00|36642|36592|36626.7|36606.7|36644.4|36615.6|36625.4|36592|281
1678739100000|2023-03-13 20:25:00|36625.8|36605.8|36640.3|36583.4|36645.8|36608.7|36623.9|36583.4|290
1678739400000|2023-03-13 20:30:00|36641.2|36581.7|36632.4|36582.4|36644.7|36590.6|36628.3|36570.2|365
1678739700000|2023-03-13 20:35:00|36631.9|36581.9|36632.3|36570.7|36638.5|36584.5|36631.1|36570.7|286
1678740000000|2023-03-13 20:40:00|36632.1|36570|36642.7|36575.2|36642.7|36575.6|36629.7|36566.4|283
1678740300000|2023-03-13 20:45:00|36644.5|36578.4|36649.6|36577.7|36665|36587.1|36644.2|36568.8|448
1678740600000|2023-03-13 20:50:00|36649.5|36577.5|36656|36579.8|36657.6|36582.6|36648.1|36574.4|344
1678740900000|2023-03-13 20:55:00|36659|36575.9|36674.8|36554.8|36676|36582.5|36657.4|36551.5|363
1678741200000|2023-03-13 21:00:00|36673.4|36553.4|36680.9|36560.9|36684.1|36564.1|36662|36542|154
1678741800000|2023-03-13 21:10:00|36686.3|36566.3|36684.9|36564.9|36692.5|36572.5|36684.4|36564.4|338
1678742100000|2023-03-13 21:15:00|36685|36565|36683.9|36563.9|36689.1|36569.1|36681.6|36561.6|259
1678742400000|2023-03-13 21:20:00|36683.8|36563.8|36686|36566|36686.4|36566.4|36683.8|36563.8|24
1678742700000|2023-03-13 21:25:00|36685.9|36565.9|36686.1|36566.1|36693.5|36573.5|36685.8|36565.8|30
1678743000000|2023-03-13 21:30:00|36685.5|36565.5|36692.5|36572.5|36693.3|36573.3|36682|36562|187
1678743300000|2023-03-13 21:35:00|36692.6|36572.6|36687.2|36567.2|36698.6|36578.6|36671.6|36551.6|206
1678743600000|2023-03-13 21:40:00|36687.4|36567.4|36687.9|36567.9|36689.5|36569.5|36684.6|36564.6|69
1678743900000|2023-03-13 21:45:00|36688.9|36568.9|36688|36568|36689.3|36569.3|36686.7|36566.7|66
1678744200000|2023-03-13 21:50:00|36688.5|36568.5|36690|36570|36690.2|36570.2|36681.5|36561.5|74
1678744500000|2023-03-13 21:55:00|36689.7|36569.7|36676.3|36556.3|36693.8|36573.8|36674.9|36554.9|521
1678744800000|2023-03-13 22:00:00|36682.8|36562.8|36677.7|36557.7|36684.4|36564.4|36660.3|36540.3|175
1678745100000|2023-03-13 22:05:00|36677.8|36557.8|36665.1|36545.1|36697.5|36577.5|36649.5|36529.5|137
1678745400000|2023-03-13 22:10:00|36665.4|36545.4|36680.9|36560.9|36683|36563|36660.3|36540.3|253
1678745700000|2023-03-13 22:15:00|36680.8|36560.8|36683.6|36563.6|36684.2|36564.2|36674.3|36554.3|575
1678746000000|2023-03-13 22:20:00|36683.5|36563.5|36680.5|36560.5|36688.1|36568.1|36680|36560|585
1678746300000|2023-03-13 22:25:00|36680.4|36560.4|36677.3|36557.3|36682.8|36562.8|36676.8|36556.8|419
1678746600000|2023-03-13 22:30:00|36677.5|36557.5|36685.7|36565.7|36686.4|36566.4|36676.9|36556.9|480
1678746900000|2023-03-13 22:35:00|36685.6|36565.6|36688.8|36568.8|36693.6|36573.6|36680.4|36560.4|348
1678747200000|2023-03-13 22:40:00|36688.9|36568.9|36689.8|36569.8|36690.3|36570.3|36679.1|36559.1|417
1678747500000|2023-03-13 22:45:00|36689.7|36569.7|36689.2|36569.2|36697.3|36577.3|36686.6|36566.6|313
1678747800000|2023-03-13 22:50:00|36691.2|36571.2|36688.6|36568.6|36695.4|36575.4|36686.6|36566.6|337
1678748100000|2023-03-13 22:55:00|36688.7|36568.7|36690.1|36570.1|36692.4|36572.4|36684.7|36564.7|350
1678748400000|2023-03-13 23:00:00|36690.2|36570.2|36685.4|36565.4|36692.4|36572.4|36681.9|36561.9|395
1678748700000|2023-03-13 23:05:00|36685.5|36565.5|36687.9|36567.9|36693.3|36573.3|36683.4|36563.4|236
1678749000000|2023-03-13 23:10:00|36687.7|36567.7|36693.1|36573.1|36695.1|36575.1|36687.7|36567.7|268
1678749300000|2023-03-13 23:15:00|36693.2|36573.2|36691.6|36571.6|36694.2|36574.2|36688.1|36568.1|225
1678749600000|2023-03-13 23:20:00|36691.4|36571.4|36699.3|36579.3|36703.2|36583.2|36690|36570|264
1678749900000|2023-03-13 23:25:00|36699.7|36579.7|36679.7|36559.7|36705.4|36585.4|36679.6|36559.6|379
1678750200000|2023-03-13 23:30:00|36679.8|36559.8|36683.3|36563.3|36686|36566|36677.4|36557.4|280
1678750500000|2023-03-13 23:35:00|36683.2|36563.2|36692.3|36572.3|36692.3|36572.3|36678.7|36558.7|166
1678750800000|2023-03-13 23:40:00|36691.1|36571.1|36689.9|36569.9|36693.9|36573.9|36688.3|36568.3|325
1678751100000|2023-03-13 23:45:00|36691.6|36571.6|36697|36577|36700.7|36580.7|36686.6|36566.6|308
1678751400000|2023-03-13 23:50:00|36696.9|36576.9|36697.4|36577.4|36700.4|36580.4|36691.1|36571.1|195
1678751700000|2023-03-13 23:55:00|36697|36577|36698.4|36578.4|36699.5|36579.5|36690.2|36570.2|210
1678665600000|2023-03-13 00:00:00|35823.1|35715.8|35816.5|35722.7|35843.9|35737.9|35812.3|35706.7|859
1678665900000|2023-03-13 00:05:00|35816.2|35722.8|35799.1|35696.7|35821.7|35729.2|35792.6|35690.8|844
1678666200000|2023-03-13 00:10:00|35799.2|35700.6|35788.2|35698.2|35808.2|35709.2|35777.5|35674.2|689
1678666500000|2023-03-13 00:15:00|35792.7|35694.7|35781.5|35689.4|35803.6|35719.3|35780.5|35682.5|853
1678666800000|2023-03-13 00:20:00|35781.1|35689.2|35764.4|35674|35787.6|35700.8|35763.9|35669.7|779
1678667100000|2023-03-13 00:25:00|35764.8|35675|35770.8|35669.5|35781.9|35687.7|35763|35668.8|803
1678667400000|2023-03-13 00:30:00|35771.1|35669.6|35775.1|35665.4|35782.3|35685.9|35746.9|35659.9|781
1678667700000|2023-03-13 00:35:00|35775.7|35665.6|35743.1|35655.6|35779.3|35676.5|35742.2|35646.5|694
1678668000000|2023-03-13 00:40:00|35743|35655.8|35777.3|35675.3|35788.4|35682.9|35743|35654.7|648
1678668300000|2023-03-13 00:45:00|35778.1|35675.4|35775.2|35671.2|35785.8|35682.5|35772.8|35670.1|592
1678668600000|2023-03-13 00:50:00|35775.1|35671.1|35780.6|35677.8|35784.9|35686.2|35754.5|35665|571
1678668900000|2023-03-13 00:55:00|35780.2|35677.6|35810.2|35705.5|35811.5|35706.6|35774.7|35675.6|638
1678669200000|2023-03-13 01:00:00|35810.5|35705.7|35790.4|35703.6|35810.5|35720.3|35779.7|35699.4|672
1678669500000|2023-03-13 01:05:00|35791|35703.9|35798.3|35714.5|35802.2|35717.8|35788|35700.8|668
1678669800000|2023-03-13 01:10:00|35798.6|35714.4|35815.3|35727|35818.6|35742.9|35796.6|35707.6|593
1678670100000|2023-03-13 01:15:00|35815.2|35726.9|35800.4|35716.1|35815.3|35735.2|35792.8|35704.5|507
1678670400000|2023-03-13 01:20:00|35799.9|35716.2|35820.1|35735.2|35825.4|35741.4|35779.9|35704|543
1678670700000|2023-03-13 01:25:00|35820.3|35735.5|35815.2|35731.3|35822.2|35738.8|35810.4|35726.1|615
1678671000000|2023-03-13 01:30:00|35815.3|35731.6|35825.6|35747.5|35830.4|35752.1|35806|35729.6|579
1678671300000|2023-03-13 01:35:00|35819.4|35747.7|35817.6|35746.8|35827.3|35763.2|35788.5|35727.7|582
1678671600000|2023-03-13 01:40:00|35817.4|35746.7|35812|35746|35828.2|35756.6|35799.8|35737.7|561
1678671900000|2023-03-13 01:45:00|35813|35746.5|35804.3|35739.5|35822.9|35754.4|35797.9|35730.4|447
1678672200000|2023-03-13 01:50:00|35804.5|35739.4|35823.9|35759.4|35828.3|35761.6|35800.4|35733.8|560
1678672500000|2023-03-13 01:55:00|35824.1|35759.5|35810.2|35749|35837.7|35766.8|35803.9|35740.8|694
1678672800000|2023-03-13 02:00:00|35811.5|35750.7|35807.2|35740.8|35823.3|35774.5|35775.9|35737.1|585
1678673100000|2023-03-13 02:05:00|35807.1|35740.6|35824.6|35735.5|35828.7|35751.7|35799.3|35732.9|563
1678673400000|2023-03-13 02:10:00|35824.1|35735.2|35818.4|35728|35832.5|35742.6|35813.6|35724.5|537
1678673700000|2023-03-13 02:15:00|35818.5|35728.2|35813.3|35722.9|35821.1|35733.6|35807|35721.8|637
1678674000000|2023-03-13 02:20:00|35813.4|35722.8|35727.1|35658.3|35813.4|35725.6|35725.5|35653.9|818
1678674300000|2023-03-13 02:25:00|35726.6|35658|35698.9|35636.9|35727|35661|35691.7|35633.2|847
1678674600000|2023-03-13 02:30:00|35698.8|35636.8|35638|35573.6|35699.1|35637.6|35624.2|35560.4|874
1678674900000|2023-03-13 02:35:00|35638.5|35569.7|35651.4|35590.4|35663.2|35596.3|35629.2|35565.8|875
1678675200000|2023-03-13 02:40:00|35651.5|35590.5|35634.4|35571.2|35659.5|35596.6|35625.3|35562.9|798
1678675500000|2023-03-13 02:45:00|35634.1|35571.1|35695.4|35593.2|35702.3|35604.8|35634.1|35571.1|788
1678675800000|2023-03-13 02:50:00|35695.5|35593.4|35607.4|35545.8|35702.8|35597.9|35605.2|35533.5|723
1678676100000|2023-03-13 02:55:00|35607.5|35546.7|35622.5|35532.1|35645.4|35552.6|35585.9|35509.3|823
1678676400000|2023-03-13 03:00:00|35622.4|35532|35645.3|35550.5|35662.1|35560.7|35604.4|35528|719
1678676700000|2023-03-13 03:05:00|35648.9|35547.1|35600.9|35520.9|35654.1|35555|35594.3|35519.3|640
1678677000000|2023-03-13 03:10:00|35594.8|35521|35600.9|35530.3|35607.6|35533.3|35578.3|35502.8|695
1678677300000|2023-03-13 03:15:00|35600.3|35530.1|35592.1|35523.9|35605.8|35531.2|35585.1|35516.9|598
1678677600000|2023-03-13 03:20:00|35592.2|35524|35614.1|35544.3|35620.5|35547.4|35590.2|35523|675
1678677900000|2023-03-13 03:25:00|35613.1|35544|35630.7|35555.6|35634|35561.5|35611.1|35539.6|558
1678678200000|2023-03-13 03:30:00|35629.3|35555.7|35627.3|35556.8|35639.4|35568.8|35619.9|35548.2|704
1678678500000|2023-03-13 03:35:00|35627.4|35556.7|35593.2|35543.2|35628.2|35558.7|35592.1|35533|773
1678678800000|2023-03-13 03:40:00|35593.8|35543.8|35614.1|35550.2|35625.1|35556.8|35590.9|35535.1|562
1678679100000|2023-03-13 03:45:00|35614.3|35550.4|35628.1|35562.2|35639.7|35566.6|35603.8|35540.2|611
1678679400000|2023-03-13 03:50:00|35628.2|35562.1|35622.1|35562.8|35661.6|35574|35616.9|35553.7|712
1678679700000|2023-03-13 03:55:00|35621.7|35562.2|35697.1|35634.7|35699.7|35639.9|35620.7|35558|645
1678680000000|2023-03-13 04:00:00|35697.7|35635|35698.8|35633.3|35703|35637|35681.7|35602|844
1678680300000|2023-03-13 04:05:00|35698.9|35633.4|35689.8|35626|35702.6|35639.5|35684.4|35605.3|891
1678680600000|2023-03-13 04:10:00|35689.9|35626.1|35670.5|35570.5|35692.2|35629.7|35668.1|35564.3|556
1678680900000|2023-03-13 04:15:00|35670.3|35570.4|35679.1|35582.4|35679.8|35583|35668.6|35569.3|397
1678681200000|2023-03-13 04:20:00|35679|35582.3|35667.3|35572.9|35679|35582.3|35666.4|35569.7|359
1678681500000|2023-03-13 04:25:00|35667.4|35573.1|35656.5|35556.8|35669.5|35575.2|35653.5|35550.8|572
1678681800000|2023-03-13 04:30:00|35656.6|35557|35661|35571|35673.5|35574.7|35656.6|35553.9|615
1678682100000|2023-03-13 04:35:00|35660.8|35571.6|35656.2|35567.7|35663.4|35575.1|35653.3|35564.7|357
1678682400000|2023-03-13 04:40:00|35656.1|35567.5|35651.6|35575.5|35660.3|35575.7|35649.4|35563.6|243
1678682700000|2023-03-13 04:45:00|35656|35575.6|35665.7|35581.7|35669.2|35583.2|35652.1|35561.5|252
1678683000000|2023-03-13 04:50:00|35665.8|35581.8|35671.9|35588.8|35676|35592.5|35659.8|35575|381
1678683300000|2023-03-13 04:55:00|35672.2|35588.7|35676.1|35593.7|35680.4|35596.7|35668.3|35584.9|390
1678683600000|2023-03-13 05:00:00|35676|35593.6|35670.1|35586.4|35678.9|35595.8|35669.9|35585.8|426
1678683900000|2023-03-13 05:05:00|35670.7|35586.8|35665.4|35582.6|35672|35587.2|35664.2|35580.6|361
1678684200000|2023-03-13 05:10:00|35665.5|35582.7|35652.6|35569.7|35668.6|35582.7|35651.3|35568.7|320
1678684500000|2023-03-13 05:15:00|35652.5|35569.8|35654.4|35570.6|35658.9|35575.2|35646.9|35564.3|350
1678684800000|2023-03-13 05:20:00|35654.3|35570.9|35663.2|35580.6|35663.8|35581|35652.4|35569.8|420
1678685100000|2023-03-13 05:25:00|35662.9|35580.3|35661.2|35577.8|35671.2|35588.6|35661.2|35577.8|438
1678685400000|2023-03-13 05:30:00|35662.1|35579.1|35659.5|35577|35662.7|35579.8|35658|35575.1|373
1678685700000|2023-03-13 05:35:00|35659.6|35577.3|35672.7|35591.1|35676.3|35593.9|35659.2|35576.9|438
1678686000000|2023-03-13 05:40:00|35673.3|35591.4|35671.4|35586.7|35674.8|35592.1|35667.5|35585.2|321
1678686300000|2023-03-13 05:45:00|35670.9|35586.8|35659.8|35577.3|35671.1|35586.8|35649.7|35567.2|462
1678686600000|2023-03-13 05:50:00|35659.9|35577.1|35668.2|35584.9|35671.4|35595.1|35658.1|35575.3|477
1678686900000|2023-03-13 05:55:00|35667.8|35585|35670.2|35584.9|35675.7|35599.1|35662.5|35581.3|396
1678687200000|2023-03-13 06:00:00|35670.3|35584.8|35653.1|35586.5|35675.8|35601.6|35652|35584.8|443
1678687500000|2023-03-13 06:05:00|35653.2|35586.7|35642.7|35570.5|35659.5|35592.7|35639.6|35568.4|471
1678687800000|2023-03-13 06:10:00|35642.8|35570.7|35640|35568.6|35647.1|35575.4|35634.9|35564.6|456
1678688100000|2023-03-13 06:15:00|35639.9|35568.5|35657.3|35592.6|35660.3|35594.4|35631.5|35561|511
1678688400000|2023-03-13 06:20:00|35657.2|35592.7|35660.1|35590.5|35664.8|35594.7|35651.8|35579.7|451
1678688700000|2023-03-13 06:25:00|35660.2|35590.3|35667.3|35595.6|35674.8|35605.7|35659.4|35590.3|480
1678689000000|2023-03-13 06:30:00|35667.1|35595.4|35674.8|35604.3|35679.5|35606.7|35663.2|35591.8|456
1678689300000|2023-03-13 06:35:00|35674.6|35604.4|35684.7|35607.5|35691.8|35615.9|35671|35600.6|469
1678689600000|2023-03-13 06:40:00|35685.1|35607.4|35673.1|35597.8|35689.7|35609|35671.8|35587.1|518
1678689900000|2023-03-13 06:45:00|35672.9|35598|35665.6|35580.1|35680.3|35600.2|35656.8|35576.4|535
1678690200000|2023-03-13 06:50:00|35665.7|35579.9|35642.5|35549.8|35671.4|35586.3|35641.1|35548.2|582
1678690500000|2023-03-13 06:55:00|35643.3|35549.9|35662.6|35572.7|35670.8|35576.3|35637.2|35548|600
1678690800000|2023-03-13 07:00:00|35661.1|35572|35662.1|35596.4|35669.4|35610.3|35641.5|35569.8|815
1678691100000|2023-03-13 07:05:00|35658.6|35596.5|35627.3|35568.5|35665.2|35622.3|35611|35563.9|670
1678691400000|2023-03-13 07:10:00|35626.2|35567.8|35581.1|35531.1|35626.2|35594.3|35579.9|35507.3|756
1678691700000|2023-03-13 07:15:00|35580.6|35530.6|35650.1|35587.1|35654.5|35608.5|35562.2|35529.4|725
1678692000000|2023-03-13 07:20:00|35650.2|35587|35627.9|35567|35659.3|35595.6|35618.8|35564|804
1678692300000|2023-03-13 07:25:00|35626.8|35566.7|35690.3|35640.3|35708.4|35648.8|35611.5|35559.2|724
1678692600000|2023-03-13 07:30:00|35690|35640|35630.9|35570.2|35691.3|35661.9|35617.6|35566.9|782
1678692900000|2023-03-13 07:35:00|35631|35570.3|35635.1|35559.8|35645|35597|35605.2|35535.7|814
1678693200000|2023-03-13 07:40:00|35635.2|35559.9|35588.8|35517.5|35636.2|35575.3|35578.9|35511.6|881
1678693500000|2023-03-13 07:45:00|35578.2|35507.6|35620.1|35555.5|35621.7|35555.7|35558|35498.1|736
1678693800000|2023-03-13 07:50:00|35619.9|35555.3|35661.1|35596|35665.5|35607.2|35618.6|35555.3|762
1678694100000|2023-03-13 07:55:00|35661|35595.8|35652.9|35584|35667.4|35606.1|35641.3|35569.3|667
1678694400000|2023-03-13 08:00:00|35653.3|35583.6|35676.6|35656.6|35694.4|35674.4|35636.7|35583.6|779
1678694700000|2023-03-13 08:05:00|35676|35656|35716.8|35696.8|35721.3|35701.3|35675.7|35655.7|745
1678695000000|2023-03-13 08:10:00|35716.5|35696.5|35683.5|35663.5|35718.8|35698.8|35679.2|35659.2|757
1678695300000|2023-03-13 08:15:00|35683.1|35663.1|35690.1|35670.1|35699.9|35679.9|35681.5|35661.5|624
1678695600000|2023-03-13 08:20:00|35690.9|35670.9|35694|35674|35694|35674|35659.2|35639.2|632
1678695900000|2023-03-13 08:25:00|35692.5|35672.5|35711.2|35691.2|35721.5|35701.5|35688|35668|737
1678696200000|2023-03-13 08:30:00|35711.1|35691.1|35720.7|35700.7|35737.1|35717.1|35703.1|35683.1|786
1678696500000|2023-03-13 08:35:00|35721.6|35701.6|35715.5|35695.5|35730.8|35710.8|35713.6|35693.6|730
1678696800000|2023-03-13 08:40:00|35714.9|35694.9|35689.6|35669.6|35744.4|35724.4|35682.8|35662.8|755
1678697100000|2023-03-13 08:45:00|35687|35667|35695.4|35675.4|35715.4|35695.4|35671.5|35651.5|618
1678697400000|2023-03-13 08:50:00|35695.1|35675.1|35676.3|35656.3|35703.9|35683.9|35669.4|35649.4|822
1678697700000|2023-03-13 08:55:00|35675.7|35655.7|35680.1|35660.1|35690.7|35670.7|35665.5|35645.5|743
1678698000000|2023-03-13 09:00:00|35678.8|35658.8|35745.8|35725.8|35745.8|35725.8|35678.8|35658.8|826
1678698300000|2023-03-13 09:05:00|35746.5|35726.5|35803.1|35783.1|35812.9|35792.9|35728.4|35708.4|861
1678698600000|2023-03-13 09:10:00|35803.2|35783.2|35821|35801|35824.8|35804.8|35801.8|35781.8|712
1678698900000|2023-03-13 09:15:00|35821.4|35801.4|35854.4|35834.4|35895.3|35875.3|35819.6|35799.6|854
1678699200000|2023-03-13 09:20:00|35855.8|35835.8|35862|35842|35887.4|35867.4|35846.8|35826.8|835
1678699500000|2023-03-13 09:25:00|35860.7|35840.7|35910.3|35890.3|35920.2|35900.2|35845|35825|941
1678699800000|2023-03-13 09:30:00|35909.9|35889.9|35959.4|35939.4|36008.2|35988.2|35901.9|35881.9|961
1678700100000|2023-03-13 09:35:00|35960.6|35940.6|35955.3|35935.3|36002|35982|35927.9|35907.9|953
1678700400000|2023-03-13 09:40:00|35953.9|35933.9|35980.6|35960.6|35986.4|35966.4|35925.9|35905.9|1000
1678700700000|2023-03-13 09:45:00|35980.2|35960.2|35931.1|35911.1|35980.5|35960.5|35917|35895.4|990
1678701000000|2023-03-13 09:50:00|35931.4|35911.4|35924.6|35904.6|35935.1|35915.1|35881.4|35861.4|980
1678701300000|2023-03-13 09:55:00|35925.4|35905.4|36063.5|36043.5|36068.9|36048.9|35925.4|35905.4|964
1678701600000|2023-03-13 10:00:00|36065.9|36045.9|36061.9|36041.9|36089.2|36069.2|36031.8|36011.8|943
1678701900000|2023-03-13 10:05:00|36062.4|36042.4|36012.8|35992.8|36074|36054|36010.4|35990.4|948
1678702200000|2023-03-13 10:10:00|36012.7|35992.7|36080|36060|36083.3|36063.3|36001.2|35981.2|816
1678702500000|2023-03-13 10:15:00|36079.5|36059.5|36071.3|36051.3|36121.6|36101.6|36061.4|36041.4|807
1678702800000|2023-03-13 10:20:00|36071.9|36051.9|36140.3|36120.3|36147.7|36127.7|36057.3|36037.3|801
1678703100000|2023-03-13 10:25:00|36140.4|36120.4|36239.4|36219.4|36253.9|36233.9|36139.4|36119.4|738
1678703400000|2023-03-13 10:30:00|36239.1|36219.1|36209.1|36189.1|36261.1|36241.1|36185.6|36165.6|821
1678703700000|2023-03-13 10:35:00|36211.7|36191.7|36303.9|36283.9|36303.9|36283.9|36176.6|36156.6|844
1678704000000|2023-03-13 10:40:00|36302.9|36282.9|36287.4|36267.4|36304.2|36284.2|36268.5|36225.2|771
1678704300000|2023-03-13 10:45:00|36287.8|36267.8|36364.3|36344.3|36405.1|36368.7|36287.8|36267.8|802
1678704600000|2023-03-13 10:50:00|36362|36342|36389.3|36369.3|36411.9|36391.9|36360.5|36340.5|805
1678704900000|2023-03-13 10:55:00|36389.4|36369.4|36324.7|36304.7|36397.7|36377.7|36302.2|36282.2|754
1678705200000|2023-03-13 11:00:00|36324.9|36304.9|36287.1|36267.1|36341.8|36321.8|36278.9|36258.9|853
1678705500000|2023-03-13 11:05:00|36288.2|36268.2|36277.1|36227.1|36303.4|36275.1|36189.4|36169.4|847
1678705800000|2023-03-13 11:10:00|36277.3|36227.3|36317|36297|36359|36339|36277.3|36227.3|839
1678706100000|2023-03-13 11:15:00|36316.5|36296.5|36352.6|36332.6|36365.9|36345.9|36315.3|36295.3|774
1678706400000|2023-03-13 11:20:00|36352.4|36332.4|36328.4|36308.4|36357.2|36337.2|36313|36293|759
1678706700000|2023-03-13 11:25:00|36328.8|36308.8|36378.9|36358.9|36386.7|36366.7|36326.9|36306.9|792
1678707000000|2023-03-13 11:30:00|36379.1|36359.1|36420.6|36400.6|36420.8|36400.8|36346.5|36326.5|847
1678707300000|2023-03-13 11:35:00|36421.4|36401.4|36387.5|36367.5|36421.4|36401.4|36383.6|36363.6|793
1678707600000|2023-03-13 11:40:00|36387.7|36367.7|36431.9|36411.9|36436.3|36416.3|36385.5|36365.5|848
1678707900000|2023-03-13 11:45:00|36431.5|36411.5|36394.8|36374.8|36431.5|36411.5|36390.4|36370.4|834
1678708200000|2023-03-13 11:50:00|36394.4|36374.4|36410.5|36390.5|36412.6|36392.6|36363.4|36343.4|837
1678708500000|2023-03-13 11:55:00|36410.4|36390.4|36436.4|36416.4|36438.8|36418.8|36410.4|36390.4|789
1678708800000|2023-03-13 12:00:00|36434.9|36414.9|36455|36435|36464.2|36444.2|36408.6|36388.6|986
1678709100000|2023-03-13 12:05:00|36454|36434|36476.9|36456.9|36512.6|36481.1|36428.6|36387.5|972
1678709400000|2023-03-13 12:10:00|36478.2|36458.2|36475.6|36414.8|36515.7|36495.7|36471.3|36399|1019
1678709700000|2023-03-13 12:15:00|36474|36413.6|36497.2|36434.3|36506.6|36486.6|36428.6|36406.5|1046
1678710000000|2023-03-13 12:20:00|36497.5|36434.7|36444.7|36424.7|36501.4|36474.7|36436.9|36384|1101
1678710300000|2023-03-13 12:25:00|36445.3|36425.3|36483.2|36433.2|36513.7|36464.6|36445|36424.2|1060
1678710600000|2023-03-13 12:30:00|36483.4|36433.4|36428.5|36378.5|36483.4|36433.4|36402.5|36364.9|1033
1678710900000|2023-03-13 12:35:00|36428.7|36378.7|36429.5|36409.5|36439.2|36411.1|36408.8|36369|998
1678711200000|2023-03-13 12:40:00|36429.3|36409.3|36521.1|36501.1|36536.6|36516.6|36417.4|36397.4|931
1678711500000|2023-03-13 12:45:00|36520.5|36500.5|36679.6|36613|36714.8|36635.9|36514.6|36494.6|1045
1678711800000|2023-03-13 12:50:00|36681|36612.8|36828|36727.2|36838.1|36786.6|36671.2|36612.4|1028
1678712100000|2023-03-13 12:55:00|36828.3|36725.8|36694.9|36631.1|36836.1|36753.2|36673.1|36604.4|1139
1678712400000|2023-03-13 13:00:00|36694.2|36630.6|36675.7|36625.7|36791.2|36686|36621.6|36520.7|1105
1678712700000|2023-03-13 13:05:00|36679.7|36622.9|36629.2|36579.2|36685|36652|36625|36568.5|931
1678713000000|2023-03-13 13:10:00|36628.3|36578.3|36553.4|36486|36641.7|36593.5|36490.1|36458.8|986
1678713300000|2023-03-13 13:15:00|36553.6|36488.3|36534.9|36514.9|36558.3|36515.7|36473.5|36445.1|869
1678713600000|2023-03-13 13:20:00|36535.1|36515.1|36555.1|36497|36582|36528.8|36526.1|36480.7|862
1678713900000|2023-03-13 13:25:00|36552.3|36502.3|36612.3|36551.6|36614.2|36571.7|36530.9|36495|878
1678714200000|2023-03-13 13:30:00|36609.5|36551.1|36584.2|36534.2|36622.6|36576|36572.1|36521.6|961
1678714500000|2023-03-13 13:35:00|36582.7|36532.7|36632|36575.3|36647.4|36596.4|36566.4|36531|914
1678714800000|2023-03-13 13:40:00|36627.7|36568|36541|36521|36633.1|36571.6|36529.9|36467.5|997
1678715100000|2023-03-13 13:45:00|36542.4|36522.4|36573.8|36516.3|36580.1|36546.5|36523.8|36483.5|960
1678715400000|2023-03-13 13:50:00|36573.7|36516.5|36481.9|36461.9|36576.8|36529.5|36479.8|36459.8|914
1678715700000|2023-03-13 13:55:00|36478.6|36458.6|36503|36483|36550.5|36492.8|36477.8|36449.7|824
1678716000000|2023-03-13 14:00:00|36503.1|36483.1|36419.5|36357.8|36531.9|36489.5|36405.9|36357.8|866
1678716300000|2023-03-13 14:05:00|36418.4|36359.2|36374.8|36354.8|36446.2|36426.2|36374.8|36326.6|994
1678716600000|2023-03-13 14:10:00|36373.4|36353.4|36374.6|36354.6|36422.2|36387.5|36350|36330|796
1678716900000|2023-03-13 14:15:00|36374.5|36354.5|36460.5|36398.2|36466.5|36405|36372.7|36352.7|921
1678717200000|2023-03-13 14:20:00|36459.7|36397.5|36560.4|36497|36560.4|36497.1|36459.5|36397|1017
1678717500000|2023-03-13 14:25:00|36559.7|36496.7|36630.7|36570.2|36634.8|36595.7|36555.3|36491.2|958
1678717800000|2023-03-13 14:30:00|36629.6|36570.6|36541.1|36521.1|36632.7|36570.6|36537|36517|986
1678718100000|2023-03-13 14:35:00|36541.2|36521.2|36524|36474|36565.3|36536.7|36513.3|36457.4|851
1678718400000|2023-03-13 14:40:00|36523.3|36473.3|36457.8|36437.8|36523.3|36477|36455.8|36424.2|954
1678718700000|2023-03-13 14:45:00|36455.2|36435.2|36433.3|36373.9|36459.4|36435.2|36417.4|36358.2|1074
1678719000000|2023-03-13 14:50:00|36433.4|36373.3|36427|36407|36447.2|36417.9|36415.3|36362.8|776
1678719300000|2023-03-13 14:55:00|36426|36406|36486.1|36466.1|36492.5|36467.1|36410.5|36390.5|913
1678719600000|2023-03-13 15:00:00|36486|36466|36488.2|36468.2|36516.3|36474.8|36454|36428.7|876
1678719900000|2023-03-13 15:05:00|36488.7|36468.7|36535.1|36515.1|36539.9|36519.9|36487.5|36467.5|813
1678720200000|2023-03-13 15:10:00|36535.2|36515.2|36540.2|36520.2|36604.2|36584.2|36530.7|36491.8|927
1678720500000|2023-03-13 15:15:00|36540.4|36520.4|36583|36521|36624.9|36601.4|36529.6|36499.9|813
1678720800000|2023-03-13 15:20:00|36583.1|36521.7|36595.8|36575.8|36616|36581.4|36561.5|36511.5|858
1678721100000|2023-03-13 15:25:00|36595.9|36575.9|36584.4|36564.4|36643.6|36614|36583.3|36552.1|878
1678721400000|2023-03-13 15:30:00|36584.6|36564.6|36604.2|36541.3|36631.9|36566.3|36576.7|36496.5|993
1678721700000|2023-03-13 15:35:00|36603.5|36540.7|36568.4|36548.4|36606.9|36574.3|36558.5|36530.3|953
1678722000000|2023-03-13 15:40:00|36568.3|36548.3|36540|36520|36572.2|36552.2|36532.8|36512.8|754
1678722300000|2023-03-13 15:45:00|36539.9|36519.9|36546.6|36526.6|36566.4|36544.4|36539.9|36511|843
1678722600000|2023-03-13 15:50:00|36546.7|36526.7|36524.8|36504.8|36561.3|36541.3|36501.4|36481.4|887
1678722900000|2023-03-13 15:55:00|36525.1|36505.1|36601.2|36581.2|36603.4|36583.4|36522.1|36502.1|896
1678723200000|2023-03-13 16:00:00|36601.5|36581.5|36621.6|36601.6|36639.8|36619.8|36600.1|36549|948
1678723500000|2023-03-13 16:05:00|36622.2|36602.2|36570.7|36550.7|36627|36607|36570|36524.6|949
1678723800000|2023-03-13 16:10:00|36570.6|36550.6|36594.3|36529.1|36617.1|36586|36560|36480.1|929
1678724100000|2023-03-13 16:15:00|36595.3|36529.8|36557|36497|36599.5|36541.2|36540.5|36489|926
1678724400000|2023-03-13 16:20:00|36555.1|36496.7|36611.7|36551.9|36629.6|36593.9|36535.3|36496.7|906
1678724700000|2023-03-13 16:25:00|36610.8|36551.8|36609.5|36559.5|36633.9|36613.3|36595.8|36543.3|851
1678725000000|2023-03-13 16:30:00|36607.7|36557.7|36602|36582|36618.3|36598.3|36581.3|36545.4|826
1678725300000|2023-03-13 16:35:00|36602.1|36582.1|36631.5|36611.5|36694.1|36659.8|36598.8|36578.8|851
1678725600000|2023-03-13 16:40:00|36631.6|36611.6|36593.5|36515.3|36644|36612.3|36590.1|36515.3|742
1678725900000|2023-03-13 16:45:00|36594.9|36516.7|36610.7|36590.7|36630.7|36610.7|36590.7|36511.8|821
1678726200000|2023-03-13 16:50:00|36610.6|36590.6|36602.5|36582.5|36612|36592|36593.6|36573.6|720
1678726500000|2023-03-13 16:55:00|36601.9|36581.9|36583.2|36563.2|36605.1|36585.1|36577.9|36557.9|717
1678726800000|2023-03-13 17:00:00|36583.9|36563.9|36624.1|36604.1|36625.7|36605.7|36571.9|36530.8|765
1678727100000|2023-03-13 17:05:00|36625.4|36605.4|36587.9|36567.9|36626.3|36606.3|36585.5|36565.5|714
1678727400000|2023-03-13 17:10:00|36588.5|36568.5|36587.5|36567.5|36598.3|36578.3|36586.5|36566.5|728
1678727700000|2023-03-13 17:15:00|36587.6|36567.6|36605.3|36585.3|36609.9|36589.9|36585.6|36565.6|520
1678728000000|2023-03-13 17:20:00|36605.7|36585.7|36610.2|36590.2|36614.5|36594.5|36605.5|36585.5|611
1678728300000|2023-03-13 17:25:00|36610.3|36590.3|36645.5|36625.5|36663.5|36636.5|36610|36590|562
1678728600000|2023-03-13 17:30:00|36645.6|36625.6|36666.1|36646.1|36666.2|36646.2|36644.8|36624.8|597
1678728900000|2023-03-13 17:35:00|36664.9|36644.9|36662.9|36642.9|36678|36658|36656.1|36636.1|626
1678729200000|2023-03-13 17:40:00|36662.5|36642.5|36676.1|36656.1|36676.6|36656.6|36644.3|36599.9|564
1678729500000|2023-03-13 17:45:00|36676.2|36656.2|36647|36627|36679.1|36659.1|36642.3|36604.1|553
1678729800000|2023-03-13 17:50:00|36648.1|36628.1|36652.1|36632.1|36655.1|36635.1|36645.2|36625.2|437
1678730100000|2023-03-13 17:55:00|36651.9|36631.9|36602.6|36582.6|36659.9|36633.3|36601.7|36566.9|650
1678730400000|2023-03-13 18:00:00|36602.9|36582.9|36600.9|36580.9|36636.2|36613.6|36591|36571|624
1678730700000|2023-03-13 18:05:00|36601.1|36581.1|36632.3|36612.3|36633.7|36613.7|36600.2|36580.2|584
1678731000000|2023-03-13 18:10:00|36632.4|36612.4|36635.3|36615.3|36643.4|36623.4|36627.1|36607.1|581
1678731300000|2023-03-13 18:15:00|36635|36615|36617.8|36597.8|36636|36616|36617|36597|531
1678731600000|2023-03-13 18:20:00|36618|36598|36616.2|36596.2|36629.1|36609.1|36609.4|36589.4|579
1678731900000|2023-03-13 18:25:00|36616.1|36596.1|36625.4|36605.4|36625.6|36605.6|36612.6|36592.6|556
1678732200000|2023-03-13 18:30:00|36625.6|36605.6|36616.2|36596.2|36627.2|36607.2|36610|36590|509
1678732500000|2023-03-13 18:35:00|36616|36596|36625.6|36605.6|36632.5|36612.5|36615.2|36595.2|565
1678732800000|2023-03-13 18:40:00|36625.5|36605.5|36606.4|36586.4|36627.8|36607.8|36601.1|36581.1|601
1678733100000|2023-03-13 18:45:00|36606.3|36586.3|36619.4|36599.4|36630.7|36610.7|36604.7|36584.7|589
1678733400000|2023-03-13 18:50:00|36621.9|36601.9|36621|36601|36625.8|36605.8|36614.1|36594.1|559
1678733700000|2023-03-13 18:55:00|36621.1|36601.1|36624.2|36604.2|36631.9|36611.9|36620.3|36600.3|616
1678734000000|2023-03-13 19:00:00|36624.3|36604.3|36648.1|36628.1|36650.4|36630.4|36622.7|36602.7|716
1678734300000|2023-03-13 19:05:00|36648.5|36628.5|36637.6|36617.6|36651.1|36631.1|36635.2|36615.2|710
1678734600000|2023-03-13 19:10:00|36637.5|36617.5|36665.9|36606|36669.1|36624.7|36634.7|36595.8|792
1678734900000|2023-03-13 19:15:00|36665.8|36605.9|36682|36617.7|36683.4|36626.7|36656.9|36599.4|698
1678735200000|2023-03-13 19:20:00|36681.8|36617.5|36672.6|36613.3|36686.7|36631.9|36670.3|36610.8|720
1678735500000|2023-03-13 19:25:00|36672.7|36613.4|36667.9|36608.9|36673|36618|36652.5|36592.8|932
1678735800000|2023-03-13 19:30:00|36668.2|36606.4|36668.8|36606.5|36671.7|36608|36658.4|36596.7|855
1678736100000|2023-03-13 19:35:00|36668.9|36606.4|36665.3|36601.3|36675.9|36612.9|36660.7|36600.9|783
1678736400000|2023-03-13 19:40:00|36665.4|36601.4|36648.2|36587.5|36667.8|36602.3|36644.3|36581.4|807
1678736700000|2023-03-13 19:45:00|36648.3|36588.3|36655.6|36596.8|36663|36604.7|36646.6|36584.6|862
1678737000000|2023-03-13 19:50:00|36651.2|36601.2|36657.4|36598.2|36663.6|36609.4|36650.5|36593.6|810
1678737300000|2023-03-13 19:55:00|36657.5|36598.6|36657.9|36599.5|36665.8|36611.8|36652.8|36596.5|552
1678737600000|2023-03-13 20:00:00|36658|36599.6|36661.8|36601.9|36661.8|36607.8|36649.6|36593|582
1678737900000|2023-03-13 20:05:00|36661.9|36602|36664.5|36606.7|36664.7|36609.7|36653.8|36600.9|357
1678738200000|2023-03-13 20:10:00|36664.4|36606.5|36641.7|36584.6|36674.7|36614.8|36641.7|36584.5|381
1678738500000|2023-03-13 20:15:00|36642.3|36585.1|36643.5|36593.5|36659.9|36594.9|36635.2|36574.2|410
1678738800000|2023-03-13 20:20:00|36642|36592|36626.7|36606.7|36644.4|36615.6|36625.4|36592|281
1678739100000|2023-03-13 20:25:00|36625.8|36605.8|36640.3|36583.4|36645.8|36608.7|36623.9|36583.4|290
1678739400000|2023-03-13 20:30:00|36641.2|36581.7|36632.4|36582.4|36644.7|36590.6|36628.3|36570.2|365
1678739700000|2023-03-13 20:35:00|36631.9|36581.9|36632.3|36570.7|36638.5|36584.5|36631.1|36570.7|286
1678740000000|2023-03-13 20:40:00|36632.1|36570|36642.7|36575.2|36642.7|36575.6|36629.7|36566.4|283
1678740300000|2023-03-13 20:45:00|36644.5|36578.4|36649.6|36577.7|36665|36587.1|36644.2|36568.8|448
1678740600000|2023-03-13 20:50:00|36649.5|36577.5|36656|36579.8|36657.6|36582.6|36648.1|36574.4|344
1678740900000|2023-03-13 20:55:00|36659|36575.9|36674.8|36554.8|36676|36582.5|36657.4|36551.5|363
1678741200000|2023-03-13 21:00:00|36673.4|36553.4|36680.9|36560.9|36684.1|36564.1|36662|36542|154
1678741800000|2023-03-13 21:10:00|36686.3|36566.3|36684.9|36564.9|36692.5|36572.5|36684.4|36564.4|338
1678742100000|2023-03-13 21:15:00|36685|36565|36683.9|36563.9|36689.1|36569.1|36681.6|36561.6|259
1678742400000|2023-03-13 21:20:00|36683.8|36563.8|36686|36566|36686.4|36566.4|36683.8|36563.8|24
1678742700000|2023-03-13 21:25:00|36685.9|36565.9|36686.1|36566.1|36693.5|36573.5|36685.8|36565.8|30
1678743000000|2023-03-13 21:30:00|36685.5|36565.5|36692.5|36572.5|36693.3|36573.3|36682|36562|187
1678743300000|2023-03-13 21:35:00|36692.6|36572.6|36687.2|36567.2|36698.6|36578.6|36671.6|36551.6|206
1678743600000|2023-03-13 21:40:00|36687.4|36567.4|36687.9|36567.9|36689.5|36569.5|36684.6|36564.6|69
1678743900000|2023-03-13 21:45:00|36688.9|36568.9|36688|36568|36689.3|36569.3|36686.7|36566.7|66
1678744200000|2023-03-13 21:50:00|36688.5|36568.5|36690|36570|36690.2|36570.2|36681.5|36561.5|74
1678744500000|2023-03-13 21:55:00|36689.7|36569.7|36676.3|36556.3|36693.8|36573.8|36674.9|36554.9|521
1678744800000|2023-03-13 22:00:00|36682.8|36562.8|36677.7|36557.7|36684.4|36564.4|36660.3|36540.3|175
1678745100000|2023-03-13 22:05:00|36677.8|36557.8|36665.1|36545.1|36697.5|36577.5|36649.5|36529.5|137
1678745400000|2023-03-13 22:10:00|36665.4|36545.4|36680.9|36560.9|36683|36563|36660.3|36540.3|253
1678745700000|2023-03-13 22:15:00|36680.8|36560.8|36683.6|36563.6|36684.2|36564.2|36674.3|36554.3|575
1678746000000|2023-03-13 22:20:00|36683.5|36563.5|36680.5|36560.5|36688.1|36568.1|36680|36560|585
1678746300000|2023-03-13 22:25:00|36680.4|36560.4|36677.3|36557.3|36682.8|36562.8|36676.8|36556.8|419
1678746600000|2023-03-13 22:30:00|36677.5|36557.5|36685.7|36565.7|36686.4|36566.4|36676.9|36556.9|480
1678746900000|2023-03-13 22:35:00|36685.6|36565.6|36688.8|36568.8|36693.6|36573.6|36680.4|36560.4|348
1678747200000|2023-03-13 22:40:00|36688.9|36568.9|36689.8|36569.8|36690.3|36570.3|36679.1|36559.1|417
1678747500000|2023-03-13 22:45:00|36689.7|36569.7|36689.2|36569.2|36697.3|36577.3|36686.6|36566.6|313
1678747800000|2023-03-13 22:50:00|36691.2|36571.2|36688.6|36568.6|36695.4|36575.4|36686.6|36566.6|337
1678748100000|2023-03-13 22:55:00|36688.7|36568.7|36690.1|36570.1|36692.4|36572.4|36684.7|36564.7|350
1678748400000|2023-03-13 23:00:00|36690.2|36570.2|36685.4|36565.4|36692.4|36572.4|36681.9|36561.9|395
1678748700000|2023-03-13 23:05:00|36685.5|36565.5|36687.9|36567.9|36693.3|36573.3|36683.4|36563.4|236
1678749000000|2023-03-13 23:10:00|36687.7|36567.7|36693.1|36573.1|36695.1|36575.1|36687.7|36567.7|268
1678749300000|2023-03-13 23:15:00|36693.2|36573.2|36691.6|36571.6|36694.2|36574.2|36688.1|36568.1|225
1678749600000|2023-03-13 23:20:00|36691.4|36571.4|36699.3|36579.3|36703.2|36583.2|36690|36570|264
1678749900000|2023-03-13 23:25:00|36699.7|36579.7|36679.7|36559.7|36705.4|36585.4|36679.6|36559.6|379
1678750200000|2023-03-13 23:30:00|36679.8|36559.8|36683.3|36563.3|36686|36566|36677.4|36557.4|280
1678750500000|2023-03-13 23:35:00|36683.2|36563.2|36692.3|36572.3|36692.3|36572.3|36678.7|36558.7|166
1678750800000|2023-03-13 23:40:00|36691.1|36571.1|36689.9|36569.9|36693.9|36573.9|36688.3|36568.3|325
1678751100000|2023-03-13 23:45:00|36691.6|36571.6|36697|36577|36700.7|36580.7|36686.6|36566.6|308
1678751400000|2023-03-13 23:50:00|36696.9|36576.9|36697.4|36577.4|36700.4|36580.4|36691.1|36571.1|195
1678751700000|2023-03-13 23:55:00|36697|36577|36698.4|36578.4|36699.5|36579.5|36690.2|36570.2|210
1678752000000|2023-03-14 00:00:00|36696.4|36576.4|36715|36595|36716.3|36596.3|36686.6|36566.6|566
1678752300000|2023-03-14 00:05:00|36715.1|36595.1|36737.5|36627.3|36747.3|36634|36714.2|36594.2|554
1678752600000|2023-03-14 00:10:00|36737.6|36627.5|36745.4|36634.5|36747.3|36637.9|36733.5|36623.4|483
1678752900000|2023-03-14 00:15:00|36745.6|36633.8|36735.8|36628.5|36747.4|36636.1|36731|36619.4|512
1678753200000|2023-03-14 00:20:00|36735.5|36628.6|36730.3|36622.7|36736.7|36630|36726.1|36618.1|428
1678753500000|2023-03-14 00:25:00|36730.5|36624.9|36730.4|36627.6|36732.1|36630.1|36726.2|36623.3|390
1678753800000|2023-03-14 00:30:00|36730.5|36627.7|36734.8|36633.2|36735.5|36634.8|36725.2|36621|522
1678754100000|2023-03-14 00:35:00|36734.5|36633.1|36727.8|36648.7|36739.6|36650.7|36725|36632.3|428
1678754400000|2023-03-14 00:40:00|36727.7|36648.8|36726.6|36656.3|36733.2|36660.2|36723.9|36648.2|427
1678754700000|2023-03-14 00:45:00|36726.4|36656.2|36710.5|36637.3|36729.9|36656.7|36707|36636.2|560
1678755000000|2023-03-14 00:50:00|36710.6|36637.4|36715|36648.8|36721.5|36650.6|36708.3|36636.1|563
1678755300000|2023-03-14 00:55:00|36719.3|36647.6|36715.6|36651.8|36723.7|36656.3|36707.5|36634.6|576
1678755600000|2023-03-14 01:00:00|36715.5|36651.7|36718|36652.5|36723.9|36654.7|36708.4|36638.6|612
1678755900000|2023-03-14 01:05:00|36717.9|36652.4|36715.4|36657.3|36720.9|36658.7|36702.5|36638.9|493
1678756200000|2023-03-14 01:10:00|36715.5|36658.1|36742.6|36678.5|36743.7|36680.6|36714|36654.7|582
1678756500000|2023-03-14 01:15:00|36742.7|36678.4|36726.2|36676.2|36742.7|36681.7|36722.1|36665.9|554
1678756800000|2023-03-14 01:20:00|36726.1|36676.1|36699.1|36619.3|36726.6|36676.6|36685.2|36603.1|493
1678757100000|2023-03-14 01:25:00|36699.2|36620.3|36702.7|36616.8|36710.9|36623|36695.3|36605.6|526
1678757400000|2023-03-14 01:30:00|36702.5|36616.9|36708.9|36626.3|36720|36642|36696.5|36608.3|564
1678757700000|2023-03-14 01:35:00|36709|36625.4|36714.5|36627.9|36723.7|36647|36707.1|36616.8|647
1678758000000|2023-03-14 01:40:00|36714.9|36633.7|36723.4|36633.9|36729.6|36654|36714.3|36624.1|632
1678758300000|2023-03-14 01:45:00|36724.2|36634|36711.8|36616.7|36733.3|36649.1|36703.7|36610.7|641
1678758600000|2023-03-14 01:50:00|36711|36616.5|36727.9|36617.4|36729.6|36625.5|36709.6|36612.3|450
1678758900000|2023-03-14 01:55:00|36727.2|36617.3|36734|36622.3|36745.9|36632|36725.9|36616.5|638
1678759200000|2023-03-14 02:00:00|36733.9|36622.1|36719.6|36607.4|36734.9|36622.1|36716.8|36604.6|627
1678759500000|2023-03-14 02:05:00|36719.4|36607.3|36710.9|36599.9|36727|36611.8|36707.5|36596|659
1678759800000|2023-03-14 02:10:00|36710.8|36600|36706.3|36591.2|36719.3|36605.9|36700.2|36589.3|652
1678760100000|2023-03-14 02:15:00|36706.9|36591.1|36767.7|36656.4|36775.7|36664.9|36706|36591.1|623
1678760400000|2023-03-14 02:20:00|36767.6|36656.5|36769.2|36657.9|36769.7|36661.9|36754.4|36648.7|626
1678760700000|2023-03-14 02:25:00|36769.3|36658|36777.2|36673.4|36783.1|36675.7|36768.1|36658|592
1678761000000|2023-03-14 02:30:00|36777.1|36673.5|36781.2|36676.3|36787.9|36679.4|36772.4|36667.5|625
1678761300000|2023-03-14 02:35:00|36783.1|36672.8|36786.6|36682.4|36795.2|36704.2|36776.9|36669.2|533
1678761600000|2023-03-14 02:40:00|36787.2|36682.8|36792.7|36695|36798.8|36715.7|36777.9|36670.4|590
1678761900000|2023-03-14 02:45:00|36792.8|36695.1|36788.6|36689.5|36797.6|36699.6|36786.9|36685.9|536
1678762200000|2023-03-14 02:50:00|36788.7|36689.6|36796.9|36696.7|36797.8|36699.1|36787|36688.2|532
1678762500000|2023-03-14 02:55:00|36797.5|36696.9|36795|36697.7|36799.9|36700.8|36788.5|36690|540
1678762800000|2023-03-14 03:00:00|36794.4|36696.3|36795.6|36696.1|36798.7|36700.4|36791|36692.1|616
1678763100000|2023-03-14 03:05:00|36795.5|36696.2|36794.8|36707.6|36802.7|36726.5|36791.6|36691.4|508
1678763400000|2023-03-14 03:10:00|36794.7|36707.5|36779|36679.5|36798|36709.4|36778.1|36678.7|531
1678763700000|2023-03-14 03:15:00|36778.9|36679.2|36779.9|36681.1|36791|36714|36775.2|36660.6|532
1678764000000|2023-03-14 03:20:00|36778.8|36681.2|36784.2|36687.1|36784.7|36688.2|36777.1|36679|520
1678764300000|2023-03-14 03:25:00|36784.3|36687.6|36797.8|36700.5|36797.9|36701|36784.3|36687.6|476
1678764600000|2023-03-14 03:30:00|36797|36700.2|36788.6|36689.7|36797|36704|36786.6|36687|490
1678764900000|2023-03-14 03:35:00|36788.5|36689.5|36794.7|36696.8|36800.2|36698.8|36786.1|36686.9|563
1678765200000|2023-03-14 03:40:00|36794.6|36696.7|36792.3|36697.5|36796.7|36722.5|36781.1|36683.5|556
1678765500000|2023-03-14 03:45:00|36792.2|36697.4|36780.4|36681.6|36795.3|36709.1|36771.2|36661.5|567
1678765800000|2023-03-14 03:50:00|36780.1|36681.7|36781.5|36707.3|36791.1|36719.7|36777|36680.4|576
1678766100000|2023-03-14 03:55:00|36782|36707.2|36794.1|36707|36799.6|36727.6|36779.9|36680.9|520
1678766400000|2023-03-14 04:00:00|36794.2|36709.2|36789.1|36699.4|36794.8|36718.9|36773.7|36669.9|516
1678766700000|2023-03-14 04:05:00|36789.2|36699.5|36775.9|36675.1|36789.5|36714|36766.8|36657.8|461
1678767000000|2023-03-14 04:10:00|36776.7|36675.6|36778.1|36690.9|36781.1|36704.2|36771|36675.3|385
1678767300000|2023-03-14 04:15:00|36778.3|36690.8|36777.3|36677|36787|36702.1|36765.4|36668.8|456
1678767600000|2023-03-14 04:20:00|36776.7|36676.8|36776.8|36676.6|36789.4|36678.9|36773.2|36671.1|300
1678767900000|2023-03-14 04:25:00|36776.6|36677.2|36778.7|36679.5|36790|36683.1|36776.1|36671.5|381
1678768200000|2023-03-14 04:30:00|36778.8|36679.6|36779.8|36693.5|36786.4|36698.9|36777|36679.6|422
1678768500000|2023-03-14 04:35:00|36779.3|36694.1|36781|36701.7|36786.8|36703.5|36778.5|36693.2|324
1678768800000|2023-03-14 04:40:00|36781.3|36701.8|36780.4|36701.5|36793.5|36706.3|36780.4|36696.1|407
1678769100000|2023-03-14 04:45:00|36781.2|36701.4|36787.4|36706.4|36790.3|36708.7|36781.2|36700.1|467
1678769400000|2023-03-14 04:50:00|36787.3|36706.3|36789.9|36711.1|36798.6|36712.8|36785.4|36695.4|370
1678769700000|2023-03-14 04:55:00|36790.2|36711|36781|36703.2|36792.8|36711.6|36781|36702.5|353
1678770000000|2023-03-14 05:00:00|36781.1|36703.3|36786|36717.9|36786.2|36719.2|36779.8|36701.1|412
1678770300000|2023-03-14 05:05:00|36786.2|36718|36781.7|36720.5|36793.1|36724.9|36781.7|36715|362
1678770600000|2023-03-14 05:10:00|36782|36720.4|36782.5|36703.2|36785.7|36720.4|36775.9|36701.1|392
1678770900000|2023-03-14 05:15:00|36782.4|36703.1|36778.2|36703.3|36782.4|36704|36775.7|36697.8|372
1678771200000|2023-03-14 05:20:00|36778.1|36703.5|36801.6|36721|36802|36722.2|36777.9|36703.4|397
1678771500000|2023-03-14 05:25:00|36801.4|36720.2|36805.2|36732.1|36805.2|36734.3|36790.2|36707.4|424
1678771800000|2023-03-14 05:30:00|36806.7|36733.8|36800.6|36727.2|36811.9|36742.8|36796.4|36726.9|495
1678772100000|2023-03-14 05:35:00|36798.1|36727.3|36800.8|36734.8|36805.3|36740.9|36794.7|36724.9|378
1678772400000|2023-03-14 05:40:00|36800.7|36734.7|36802.5|36733.6|36808.9|36745.7|36796.7|36730.9|420
1678772700000|2023-03-14 05:45:00|36802.7|36733.7|36797.9|36727.4|36802.7|36737.5|36790.7|36721|444
1678773000000|2023-03-14 05:50:00|36797.7|36727.5|36791|36727|36801.5|36732.7|36785.4|36718.3|334
1678773300000|2023-03-14 05:55:00|36790.8|36726.4|36778.3|36710.4|36791.6|36726.4|36775|36703|460
1678773600000|2023-03-14 06:00:00|36778.8|36710.9|36782.2|36721.5|36784.8|36721.5|36763.4|36708.8|453
1678773900000|2023-03-14 06:05:00|36782.3|36721.8|36770.3|36709.9|36783.1|36722.2|36764.5|36705.2|455
1678774200000|2023-03-14 06:10:00|36770.2|36710.2|36769.5|36719.5|36792.4|36734|36767.8|36703.8|838
1678774500000|2023-03-14 06:15:00|36769.2|36719.2|36798|36736.3|36802.4|36740.4|36758.2|36704.4|887
1678774800000|2023-03-14 06:20:00|36797.8|36736|36810.8|36760.8|36831.6|36777.3|36784.1|36735.9|853
1678775100000|2023-03-14 06:25:00|36810.3|36760.3|36805.6|36755.6|36817|36764.3|36800.2|36747.4|666
1678775400000|2023-03-14 06:30:00|36805.8|36755.8|36816.9|36766.9|36818.6|36776.5|36792.7|36752.9|533
1678775700000|2023-03-14 06:35:00|36817|36767|36816.2|36766.2|36827.1|36777.1|36814.4|36764.4|529
1678776000000|2023-03-14 06:40:00|36816.5|36766.5|36853.9|36803.9|36860.6|36809.9|36815.9|36765.9|658
1678776300000|2023-03-14 06:45:00|36853.6|36803.6|36864.5|36806.6|36867.7|36829.8|36834.7|36801.6|582
1678776600000|2023-03-14 06:50:00|36864.3|36806.4|36871.8|36821.8|36876.7|36824.2|36858.3|36806.4|524
1678776900000|2023-03-14 06:55:00|36871.5|36821.5|36871.6|36808.1|36878.9|36825.1|36865.8|36802.2|585
1678777200000|2023-03-14 07:00:00|36866.7|36815.1|36845.5|36825.5|36874.5|36839.6|36842.7|36804.5|730
1678777500000|2023-03-14 07:05:00|36844.9|36824.9|36853.2|36833.2|36862.9|36842.9|36838.8|36818.8|661
1678777800000|2023-03-14 07:10:00|36853.3|36833.3|36913.8|36893.8|36928.7|36894.3|36839.5|36819.5|774
1678778100000|2023-03-14 07:15:00|36916|36896|36938.3|36918.3|36963.4|36919.5|36909.6|36889.6|753
1678778400000|2023-03-14 07:20:00|36938.5|36918.5|36899|36839.1|36940.5|36920.5|36892.4|36832.1|746
1678778700000|2023-03-14 07:25:00|36898.9|36838.6|36986.4|36925|36987.7|36934.1|36887.9|36831.2|874
1678779000000|2023-03-14 07:30:00|36983.3|36933.3|36986|36936|37000.1|36970.3|36951.5|36925.6|800
1678779300000|2023-03-14 07:35:00|36985.3|36935.3|36977.3|36957.3|37035.3|36974.4|36960.4|36931.6|740
1678779600000|2023-03-14 07:40:00|36977.4|36957.4|37011.9|36991.9|37031.4|37007.4|36977.4|36954|741
1678779900000|2023-03-14 07:45:00|37009.5|36989.5|37071|37051|37083.7|37054.6|37007.4|36987.4|715
1678780200000|2023-03-14 07:50:00|37069.1|37049.1|37000.2|36980.2|37071.1|37051.1|36998.9|36970.2|674
1678780500000|2023-03-14 07:55:00|37020.3|36960|37043.1|37023.1|37044|37023.1|36999.8|36955.8|614
1678780800000|2023-03-14 08:00:00|37044.2|37024.2|37010.7|36990.7|37050|37030|36998.7|36978.7|821
1678781100000|2023-03-14 08:05:00|37011.9|36991.9|37005.2|36985.2|37048.3|37028.3|37000.7|36980.7|807
1678781400000|2023-03-14 08:10:00|37006.2|36986.2|36963.2|36943.2|37029.3|37009.3|36960.2|36940.2|828
1678781700000|2023-03-14 08:15:00|36963.1|36943.1|36953.1|36933.1|36977.4|36957.4|36940.9|36920.9|861
1678782000000|2023-03-14 08:20:00|36953.3|36933.3|37000.8|36980.8|37007.3|36987.3|36950.6|36930.6|760
1678782300000|2023-03-14 08:25:00|37001|36981|36934.3|36914.3|37006.6|36986.6|36918.6|36898.6|706
1678782600000|2023-03-14 08:30:00|36933.8|36913.8|36980.9|36960.9|36989.5|36969.5|36930.2|36910.2|713
1678782900000|2023-03-14 08:35:00|36981|36961|36955.4|36935.4|37011.1|36991.1|36953.4|36933.4|805
1678783200000|2023-03-14 08:40:00|36955.5|36935.5|36902.3|36882.3|36961.8|36941.8|36871.8|36851.8|827
1678783500000|2023-03-14 08:45:00|36901.9|36881.9|36892.7|36872.7|36940.8|36920.8|36892.1|36872.1|749
1678783800000|2023-03-14 08:50:00|36892.3|36872.3|36876.9|36856.9|36893|36873|36866.3|36846.3|761
1678784100000|2023-03-14 08:55:00|36878.7|36858.7|36828.2|36808.2|36892.6|36872.6|36825.2|36805.2|692
1678784400000|2023-03-14 09:00:00|36829.7|36809.7|36928.1|36908.1|36937.8|36917.8|36828.1|36808.1|797
1678784700000|2023-03-14 09:05:00|36928.2|36908.2|36929.3|36909.3|36933.9|36913.9|36905.5|36885.5|640
1678785000000|2023-03-14 09:10:00|36929.4|36909.4|36974.6|36954.6|36976.6|36956.6|36903.9|36883.9|617
1678785300000|2023-03-14 09:15:00|36974.7|36954.7|37003|36983|37017.6|36997.6|36972.5|36952.5|752
1678785600000|2023-03-14 09:20:00|37006.1|36986.1|36936.6|36916.6|37013.8|36993.8|36932.5|36912.5|782
1678785900000|2023-03-14 09:25:00|36936.5|36916.5|36959.1|36939.1|36961.1|36941.1|36936.5|36916.5|637
1678786200000|2023-03-14 09:30:00|36959|36939|37002.8|36982.8|37016.3|36996.3|36954|36934|680
1678786500000|2023-03-14 09:35:00|37000.1|36980.1|36979.4|36959.4|37052|37032|36969.3|36949.3|773
1678786800000|2023-03-14 09:40:00|36978|36958|36951.8|36931.8|36978.5|36958.5|36943.3|36923.3|673
1678787100000|2023-03-14 09:45:00|36950.6|36930.6|36930.7|36910.7|36953.5|36933.5|36920.2|36900.2|685
1678787400000|2023-03-14 09:50:00|36930.8|36910.8|36888.5|36868.5|36931.7|36911.7|36857.1|36837.1|770
1678787700000|2023-03-14 09:55:00|36889.4|36869.4|36853.5|36833.5|36920.5|36900.5|36843.6|36823.6|674
1678788000000|2023-03-14 10:00:00|36853.8|36833.8|36887.8|36867.8|36890.1|36870.1|36844.2|36824.2|594
1678788300000|2023-03-14 10:05:00|36888.4|36868.4|36916.9|36896.9|36919.1|36899.1|36870.8|36850.8|552
1678788600000|2023-03-14 10:10:00|36916.6|36896.6|36937.5|36917.5|36942.7|36922.7|36908.4|36888.4|567
1678788900000|2023-03-14 10:15:00|36937.4|36917.4|36943.3|36923.3|36946.3|36926.3|36897.5|36877.5|662
1678789200000|2023-03-14 10:20:00|36943.2|36923.2|36958.8|36938.8|36977.2|36957.2|36932.7|36912.7|604
1678789500000|2023-03-14 10:25:00|36958.7|36938.7|36876.1|36856.1|36967.8|36947.8|36876.1|36856.1|635
1678789800000|2023-03-14 10:30:00|36875.2|36855.2|36819.7|36799.7|36879.1|36859.1|36815|36795|623
1678790100000|2023-03-14 10:35:00|36820|36800|36790.1|36770.1|36833.8|36813.8|36778.6|36758.6|625
1678790400000|2023-03-14 10:40:00|36791.7|36771.7|36763.8|36743.8|36802|36782|36763.1|36743.1|643
1678790700000|2023-03-14 10:45:00|36763.9|36743.9|36744.9|36724.9|36770.5|36750.5|36730.4|36710.4|685
1678791000000|2023-03-14 10:50:00|36744.4|36724.4|36671.3|36651.3|36744.8|36724.8|36645.3|36625.3|742
1678791300000|2023-03-14 10:55:00|36671.4|36651.4|36587.6|36567.6|36671.5|36651.5|36575.9|36555.9|697
1678791600000|2023-03-14 11:00:00|36588.1|36568.1|36564.3|36544.3|36607.9|36587.9|36551.8|36531.8|707
1678791900000|2023-03-14 11:05:00|36564.5|36544.5|36560.6|36540.6|36580.2|36560.2|36555.1|36535.1|608
1678792200000|2023-03-14 11:10:00|36560.7|36540.7|36647.9|36627.9|36663.8|36643.8|36558.7|36538.7|693
1678792500000|2023-03-14 11:15:00|36647.8|36627.8|36658.9|36638.9|36707.8|36665.4|36642.4|36622.4|648
1678792800000|2023-03-14 11:20:00|36659|36639|36639.7|36619.7|36694.3|36674.3|36638.9|36618.9|590
1678793100000|2023-03-14 11:25:00|36640.5|36620.5|36654|36634|36655.9|36635.9|36636.7|36616.7|540
1678793400000|2023-03-14 11:30:00|36654.1|36634.1|36682|36662|36688.9|36668.9|36653|36633|479
1678793700000|2023-03-14 11:35:00|36682.1|36662.1|36665.4|36645.4|36687.3|36667.3|36651.7|36631.7|578
1678794000000|2023-03-14 11:40:00|36665.3|36645.3|36647.3|36627.3|36677.7|36657.7|36647.1|36627.1|573
1678794300000|2023-03-14 11:45:00|36647|36627|36629.7|36609.7|36647|36627|36601.1|36567.2|764
1678794600000|2023-03-14 11:50:00|36628|36608|36625.8|36605.8|36635|36615|36609|36589|656
1678794900000|2023-03-14 11:55:00|36625.4|36605.4|36649.2|36629.2|36663.3|36643.3|36624.2|36604.2|601
1678795200000|2023-03-14 12:00:00|36646.6|36626.6|36653|36633|36657.8|36637.8|36637.3|36617.3|630
1678795500000|2023-03-14 12:05:00|36652.9|36632.9|36629.4|36609.4|36661.4|36641.4|36617.8|36597.8|827
1678795800000|2023-03-14 12:10:00|36629.3|36609.3|36653.1|36633.1|36655.3|36635.3|36619.7|36599.7|823
1678796100000|2023-03-14 12:15:00|36652.9|36632.9|36680.9|36660.9|36702.2|36682.2|36643.8|36623.8|871
1678796400000|2023-03-14 12:20:00|36681.1|36661.1|36716.9|36666.9|36721.8|36695.4|36673.5|36653.5|847
1678796700000|2023-03-14 12:25:00|36714|36664|36759.7|36639.7|36822.8|36709.5|36710.4|36631.3|749
1678797000000|2023-03-14 12:30:00|36781.7|36661.7|36764.8|36696.7|36788.5|36709.2|36634.9|36514.9|716
1678797300000|2023-03-14 12:35:00|36767.9|36699.1|36801.4|36751.4|36825.5|36766.6|36733.9|36680.2|856
1678797600000|2023-03-14 12:40:00|36805.3|36756.6|36724|36679.9|36831.7|36786.1|36712.8|36664.1|849
1678797900000|2023-03-14 12:45:00|36724.1|36679.6|36706.1|36661.9|36738.5|36695.3|36700|36653.4|835
1678798200000|2023-03-14 12:50:00|36706|36661.1|36645.3|36605.2|36717|36676.4|36641.3|36593.8|829
1678798500000|2023-03-14 12:55:00|36646.2|36604.1|36600.9|36556.2|36665.2|36625.7|36586.3|36539.4|806
1678798800000|2023-03-14 13:00:00|36601|36549.9|36596|36555.9|36609.8|36567.6|36557|36507.4|771
1678799100000|2023-03-14 13:05:00|36595.7|36554.7|36519.2|36469.2|36595.7|36555|36487.8|36447|764
1678799400000|2023-03-14 13:10:00|36521.4|36471.4|36484.8|36432.4|36536.8|36492.9|36478.6|36425.9|761
1678799700000|2023-03-14 13:15:00|36486|36433.9|36436.2|36416.2|36487.6|36438.4|36430.6|36380.6|751
1678800000000|2023-03-14 13:20:00|36435.9|36415.9|36490.2|36470.2|36491.9|36471.9|36435.5|36415.5|631
1678800300000|2023-03-14 13:25:00|36489.7|36469.7|36507.3|36487.3|36515.9|36495.9|36489.7|36469.7|660
1678800600000|2023-03-14 13:30:00|36507.1|36487.1|36565.5|36545.5|36580.8|36560.8|36485.7|36465.7|751
1678800900000|2023-03-14 13:35:00|36565.4|36545.4|36546.8|36526.8|36569.3|36549.3|36485.1|36465.1|720
1678801200000|2023-03-14 13:40:00|36545.4|36525.4|36491.3|36471.3|36545.4|36525.4|36473.7|36453.7|692
1678801500000|2023-03-14 13:45:00|36490.3|36470.3|36436.2|36416.2|36499.3|36479.3|36430.5|36410.5|688
1678801800000|2023-03-14 13:50:00|36435.9|36415.9|36443|36423|36451.1|36431.1|36403.4|36383.4|726
1678802100000|2023-03-14 13:55:00|36442.4|36422.4|36303.4|36283.4|36446.5|36426.5|36261.4|36159.8|747
1678802400000|2023-03-14 14:00:00|36303.1|36283.1|36290.4|36270.4|36340.9|36320.9|36266.1|36246.1|742
1678802700000|2023-03-14 14:05:00|36289.8|36269.8|36218.8|36198.8|36295.2|36275.2|36218.8|36198.8|660
1678803000000|2023-03-14 14:10:00|36219|36199|36180.3|36160.3|36258|36220.1|36149.1|36116.3|714
1678803300000|2023-03-14 14:15:00|36180.2|36160.2|36202.1|36182.1|36214.7|36194.7|36172.7|36152.7|696
1678803600000|2023-03-14 14:20:00|36202|36182|36167.1|36147.1|36202|36182|36138|36112.5|648
1678803900000|2023-03-14 14:25:00|36167.6|36147.6|36177.6|36157.6|36187.7|36167.7|36164.3|36144.3|560
1678804200000|2023-03-14 14:30:00|36179.5|36159.5|36159.2|36139.2|36181.7|36161.7|36150.8|36130.8|576
1678804500000|2023-03-14 14:35:00|36159.5|36139.5|36176|36156|36179.8|36159.8|36147.4|36127.4|567
1678804800000|2023-03-14 14:40:00|36172.8|36152.8|36252.6|36232.6|36287.6|36245.4|36161.2|36141.2|628
1678805100000|2023-03-14 14:45:00|36252.5|36232.5|36261.6|36241.6|36298.4|36278.4|36251.4|36231.4|634
1678805400000|2023-03-14 14:50:00|36261.5|36241.5|36303.6|36283.6|36303.6|36283.6|36246.5|36226.5|563
1678805700000|2023-03-14 14:55:00|36304|36284|36358.6|36338.6|36373.5|36353.5|36300.6|36280.6|644
1678806000000|2023-03-14 15:00:00|36358.5|36338.5|36349.4|36329.4|36360.3|36340.3|36306.3|36271|634
1678806300000|2023-03-14 15:05:00|36347.8|36327.8|36311.5|36291.5|36360.3|36340.3|36299.6|36279.6|604
1678806600000|2023-03-14 15:10:00|36311.4|36291.4|36304.1|36254.1|36334.6|36314.6|36252|36148.5|612
1678806900000|2023-03-14 15:15:00|36308.3|36258.3|36277.9|36257.9|36320|36287.8|36271.9|36242.8|651
1678807200000|2023-03-14 15:20:00|36277.3|36257.3|36291.3|36271.3|36293.9|36273.9|36274.6|36254.6|467
1678807500000|2023-03-14 15:25:00|36291.2|36271.2|36281.7|36261.7|36297.6|36277.6|36273.4|36253.4|467
1678807800000|2023-03-14 15:30:00|36282|36262|36357.8|36307.8|36362.9|36312.9|36276.6|36237.8|527
1678808100000|2023-03-14 15:35:00|36357.7|36307.7|36334.3|36314.3|36357.8|36320.7|36319.7|36299.7|471
1678808400000|2023-03-14 15:40:00|36333.9|36313.9|36323.5|36303.5|36339.5|36319.5|36303.5|36283.5|565
1678808700000|2023-03-14 15:45:00|36323.4|36303.4|36339.9|36319.9|36341.5|36321.5|36319.2|36299.2|528
1678809000000|2023-03-14 15:50:00|36339.7|36319.7|36361.3|36341.3|36365|36345|36330.1|36310.1|569
1678809300000|2023-03-14 15:55:00|36361.6|36341.6|36452.5|36432.5|36495.1|36440.6|36361.5|36341.5|646
1678809600000|2023-03-14 16:00:00|36452.3|36432.3|36428.7|36408.7|36452.5|36432.5|36397.1|36377.1|557
1678809900000|2023-03-14 16:05:00|36429|36409|36418.7|36398.7|36440.2|36420.2|36417.3|36397.3|502
1678810200000|2023-03-14 16:10:00|36418.8|36398.8|36381.3|36331.3|36420.1|36400.1|36347.1|36327.1|533
1678810500000|2023-03-14 16:15:00|36382.1|36332.1|36379.7|36359.7|36395.1|36367.9|36372.4|36332|453
1678810800000|2023-03-14 16:20:00|36380.1|36360.1|36376.3|36356.3|36380.1|36360.1|36358.4|36338.4|509
1678811100000|2023-03-14 16:25:00|36376.2|36356.2|36381.9|36361.9|36386.1|36366.1|36366.4|36346.4|529
1678811400000|2023-03-14 16:30:00|36381.2|36361.2|36409|36389|36420.2|36389.8|36381.2|36361.2|551
1678811700000|2023-03-14 16:35:00|36408.8|36388.8|36370.6|36350.6|36441.1|36404.8|36368.5|36318.9|548
1678812000000|2023-03-14 16:40:00|36370.9|36350.9|36370|36350|36383.3|36363.3|36369.8|36349.8|521
1678812300000|2023-03-14 16:45:00|36367.8|36347.8|36359.5|36339.5|36370.6|36350.6|36357.4|36337.4|438
1678812600000|2023-03-14 16:50:00|36359.2|36339.2|36341.4|36278.5|36379.8|36348.3|36318.1|36227.4|662
1678812900000|2023-03-14 16:55:00|36340|36276.9|36333.2|36313.2|36416.3|36365.4|36326.5|36273.7|667
1678813200000|2023-03-14 17:00:00|36334.4|36314.4|36324.9|36304.9|36334.4|36314.4|36318.6|36298.6|556
1678813500000|2023-03-14 17:05:00|36325.5|36305.5|36326.9|36306.9|36330.2|36310.2|36307.1|36287.1|576
1678813800000|2023-03-14 17:10:00|36327.5|36307.5|36318.3|36298.3|36327.7|36307.7|36309.8|36289.8|528
1678814100000|2023-03-14 17:15:00|36318.6|36298.6|36345.2|36276.5|36347.5|36299.9|36308.6|36247.3|702
1678814400000|2023-03-14 17:20:00|36346.2|36277.3|36436.4|36379.1|36461.6|36382.7|36339.8|36272.5|603
1678814700000|2023-03-14 17:25:00|36437.1|36378|36433.6|36413.6|36462|36420|36419|36370.8|683
1678815000000|2023-03-14 17:30:00|36432.5|36412.5|36393.5|36373.5|36435|36415|36387.1|36367.1|579
1678815300000|2023-03-14 17:35:00|36392.6|36372.6|36368.2|36348.2|36398|36378|36367.6|36347.6|508
1678815600000|2023-03-14 17:40:00|36368.1|36348.1|36360.3|36340.3|36370.4|36350.4|36348.1|36328.1|554
1678815900000|2023-03-14 17:45:00|36360.6|36340.6|36353.1|36333.1|36361|36341|36340.8|36320.8|577
1678816200000|2023-03-14 17:50:00|36353|36333|36355.6|36335.6|36358.7|36338.7|36346.5|36326.5|503
1678816500000|2023-03-14 17:55:00|36355.8|36335.8|36374.1|36354.1|36376.6|36356.6|36355.8|36335.8|444
1678816800000|2023-03-14 18:00:00|36374.2|36354.2|36374.6|36354.6|36377|36357|36365.5|36345.5|508
1678817100000|2023-03-14 18:05:00|36374.2|36354.2|36357.1|36337.1|36376.9|36356.9|36356.6|36336.6|489
1678817400000|2023-03-14 18:10:00|36356.9|36336.9|36343.9|36323.9|36359.1|36339.1|36342.6|36322.6|512
1678817700000|2023-03-14 18:15:00|36344|36324|36337.5|36317.5|36348.6|36328.6|36335|36315|511
1678818000000|2023-03-14 18:20:00|36337.9|36317.9|36331.8|36311.8|36350.2|36330.2|36330|36310|497
1678818300000|2023-03-14 18:25:00|36331.6|36311.6|36321.2|36301.2|36338|36318|36321.2|36301.2|519
1678818600000|2023-03-14 18:30:00|36321.4|36301.4|36333|36313|36333.1|36313.1|36320|36300|541
1678818900000|2023-03-14 18:35:00|36332.8|36312.8|36312.1|36292.1|36334.4|36314.4|36309|36289|464
1678819200000|2023-03-14 18:40:00|36311.5|36291.5|36316|36296|36317.9|36297.9|36309.2|36289.2|390
1678819500000|2023-03-14 18:45:00|36316.1|36296.1|36306.3|36286.3|36321.3|36301.3|36305.7|36285.7|469
1678819800000|2023-03-14 18:50:00|36306.5|36286.5|36290.8|36270.8|36309|36289|36286.3|36266.3|505
1678820100000|2023-03-14 18:55:00|36290.6|36270.6|36318.2|36298.2|36328.5|36308.5|36290.6|36270.6|553
1678820400000|2023-03-14 19:00:00|36318.3|36298.3|36328|36308|36333.8|36313.8|36313.5|36293.5|536
1678820700000|2023-03-14 19:05:00|36328.1|36308.1|36331.5|36311.5|36339.1|36319.1|36325|36305|484
1678821000000|2023-03-14 19:10:00|36332|36312|36336.6|36316.6|36336.7|36316.7|36326.4|36306.4|522
1678821300000|2023-03-14 19:15:00|36336.5|36316.5|36333.7|36313.7|36346.9|36326.9|36333|36313|485
1678821600000|2023-03-14 19:20:00|36333.5|36313.5|36333.1|36313.1|36338.3|36318.3|36324.1|36304.1|467
1678821900000|2023-03-14 19:25:00|36332.9|36312.9|36340.5|36320.5|36340.7|36320.7|36324.5|36304.5|435
1678822200000|2023-03-14 19:30:00|36340.7|36320.7|36333|36313|36343.8|36323.8|36330.8|36310.8|486
1678822500000|2023-03-14 19:35:00|36334.3|36314.3|36330.8|36310.8|36334.3|36314.3|36320.2|36300.2|474
1678822800000|2023-03-14 19:40:00|36330.7|36310.7|36330|36310|36331.3|36311.3|36322.6|36302.6|385
1678823100000|2023-03-14 19:45:00|36331.6|36311.6|36318.6|36298.6|36333.4|36313.4|36318.3|36298.3|348
1678823400000|2023-03-14 19:50:00|36318.4|36298.4|36324.8|36304.8|36328.8|36308.8|36316.8|36296.8|370
1678823700000|2023-03-14 19:55:00|36325.3|36305.3|36328.9|36271.5|36338|36307|36318.5|36268.8|309
1678824000000|2023-03-14 20:00:00|36329.5|36270.2|36280.1|36230.1|36331.7|36278.4|36272.4|36200|361
1678824300000|2023-03-14 20:05:00|36280.2|36230.2|36280.1|36223.1|36291.8|36238.8|36271.1|36205.9|236
1678824600000|2023-03-14 20:10:00|36279.9|36223|36279.9|36229.9|36283.1|36231|36275.8|36221.9|174
1678824900000|2023-03-14 20:15:00|36279.8|36229.8|36247.7|36227.7|36282.7|36230.2|36242.1|36209.1|179
1678825200000|2023-03-14 20:20:00|36247.8|36227.8|36247.3|36227.3|36255.1|36235.1|36246.3|36226.3|221
1678825500000|2023-03-14 20:25:00|36248.9|36228.9|36243.6|36223.6|36249.2|36229.2|36239.9|36219.9|177
1678825800000|2023-03-14 20:30:00|36246.5|36226.5|36268.1|36209.4|36268.1|36230.2|36242.1|36206.8|144
1678826100000|2023-03-14 20:35:00|36264.3|36207.6|36270.5|36220.5|36274.8|36235.2|36253.7|36207.3|233
1678826400000|2023-03-14 20:40:00|36270.6|36220.6|36270.5|36220.5|36278|36238.8|36251.7|36216.3|117
1678826700000|2023-03-14 20:45:00|36270.1|36220.1|36277.7|36217.9|36279.2|36224.4|36269.5|36212.8|247
1678827000000|2023-03-14 20:50:00|36277.5|36217.8|36280.3|36219.4|36286.3|36225.6|36269.8|36212.1|401
1678827300000|2023-03-14 20:55:00|36289|36212.3|36341.7|36221.7|36412.3|36292.3|36289|36202.6|756
1678827600000|2023-03-14 21:00:00|36344.3|36224.3|36329.8|36209.8|36348.7|36228.7|36327.7|36207.7|136
1678827900000|2023-03-14 21:05:00|36330|36210|36332.6|36212.6|36335.4|36215.4|36330|36210|29
1678828200000|2023-03-14 21:10:00|36332.4|36212.4|36334.7|36214.7|36341.7|36221.7|36330.7|36210.7|60
1678828500000|2023-03-14 21:15:00|36334.5|36214.5|36342.5|36222.5|36342.5|36222.5|36334.5|36214.5|33
1678828800000|2023-03-14 21:20:00|36342.6|36222.6|36345.2|36225.2|36345.2|36225.2|36342|36222|25
1678829100000|2023-03-14 21:25:00|36342.4|36222.4|36345.3|36225.3|36345.3|36225.3|36342.3|36222.3|15
1678829400000|2023-03-14 21:30:00|36345.6|36225.6|36342|36222|36345.6|36225.6|36342|36222|26
1678829700000|2023-03-14 21:35:00|36342.1|36222.1|36342.9|36222.9|36347|36227|36342.1|36222.1|38
1678830000000|2023-03-14 21:40:00|36343|36223|36345.9|36225.9|36345.9|36225.9|36343|36223|14
1678830300000|2023-03-14 21:45:00|36341.6|36221.6|36344.3|36224.3|36346.3|36226.3|36339.7|36219.7|78
1678830600000|2023-03-14 21:50:00|36344.4|36224.4|36345.3|36225.3|36346.6|36226.6|36339.9|36219.9|42
1678830900000|2023-03-14 21:55:00|36345.4|36225.4|36344.2|36224.2|36350.9|36246.8|36343.7|36223.7|28
1678831200000|2023-03-14 22:00:00|36344.8|36224.8|36360.1|36240.1|36388.2|36268.2|36328.7|36208.7|120
1678831500000|2023-03-14 22:05:00|36362.2|36242.2|36346|36226|36371.5|36251.5|36345.4|36225.4|96
1678831800000|2023-03-14 22:10:00|36360.4|36240.4|36357.8|36237.8|36372.7|36252.7|36345.3|36225.3|55
1678832100000|2023-03-14 22:15:00|36358.1|36238.1|36368.2|36248.2|36368.4|36248.4|36352.7|36232.7|393
1678832400000|2023-03-14 22:20:00|36368.3|36248.3|36349.6|36229.6|36368.3|36248.3|36340.8|36220.8|316
1678832700000|2023-03-14 22:25:00|36349.8|36229.8|36351|36231|36368.2|36248.2|36341.6|36221.6|206
1678833000000|2023-03-14 22:30:00|36351.6|36231.6|36367.8|36247.8|36374.4|36254.4|36346.5|36226.5|231
1678833300000|2023-03-14 22:35:00|36367.9|36247.9|36356.7|36236.7|36377.4|36257.4|36354.4|36234.4|221
1678833600000|2023-03-14 22:40:00|36356.8|36236.8|36359|36239|36362.2|36242.2|36348.1|36228.1|164
1678833900000|2023-03-14 22:45:00|36359.2|36239.2|36362.7|36242.7|36363.7|36243.7|36346.9|36226.9|139
1678834200000|2023-03-14 22:50:00|36362.8|36242.8|36365.3|36245.3|36368.8|36248.8|36353.6|36233.6|127
1678834500000|2023-03-14 22:55:00|36364.9|36244.9|36364.7|36244.7|36369.3|36249.3|36362.9|36242.9|205
1678834800000|2023-03-14 23:00:00|36367.7|36247.7|36356.3|36236.3|36367.7|36247.7|36355.8|36235.8|188
1678835100000|2023-03-14 23:05:00|36356.2|36236.2|36357.7|36237.7|36363.8|36243.8|36353.2|36233.2|202
1678835400000|2023-03-14 23:10:00|36359.6|36239.6|36360.2|36240.2|36363|36243|36355.1|36235.1|171
1678835700000|2023-03-14 23:15:00|36359|36239|36358.6|36238.6|36362.2|36242.2|36355.8|36235.8|148
1678836000000|2023-03-14 23:20:00|36359.7|36239.7|36364.7|36244.7|36365.2|36245.2|36358.3|36238.3|161
1678836300000|2023-03-14 23:25:00|36363.6|36243.6|36365|36245|36374.6|36254.6|36363.6|36243.6|116
1678836600000|2023-03-14 23:30:00|36375.5|36255.5|36377.5|36257.5|36378.8|36258.8|36366.8|36246.8|171
1678836900000|2023-03-14 23:35:00|36377.9|36257.9|36379.1|36259.1|36388.7|36268.7|36370.6|36250.6|178
1678837200000|2023-03-14 23:40:00|36378.8|36258.8|36389.8|36269.8|36389.8|36269.8|36376.7|36256.7|148
1678837500000|2023-03-14 23:45:00|36389.7|36269.7|36393.8|36273.8|36394.1|36274.1|36381.5|36261.5|216
1678837800000|2023-03-14 23:50:00|36393.9|36273.9|36383|36263|36395.7|36275.7|36382.8|36262.8|158
1678838100000|2023-03-14 23:55:00|36383.1|36263.1|36383.7|36263.7|36385.7|36265.7|36381|36261|176
1678838400000|2023-03-15 00:00:00|36389.7|36269.7|36401.7|36281.7|36435.2|36315.2|36389.7|36269.7|460
1678838700000|2023-03-15 00:05:00|36404.3|36284.3|36391.6|36275.2|36405.7|36296.4|36388.5|36272.3|450
1678839000000|2023-03-15 00:10:00|36392.3|36275.1|36401.9|36295|36406.2|36311.7|36380.9|36265.2|581
1678839300000|2023-03-15 00:15:00|36402.1|36297.6|36388.4|36307.9|36406.7|36318.2|36381.7|36261.7|391
1678839600000|2023-03-15 00:20:00|36390.5|36307.5|36392.8|36309.3|36399.4|36317.2|36385.9|36267.2|423
1678839900000|2023-03-15 00:25:00|36393.6|36309.4|36391.8|36313.8|36396.9|36319.5|36390.3|36309|372
1678840200000|2023-03-15 00:30:00|36391.9|36313.9|36387.4|36303.7|36392.5|36319.5|36383.8|36301.9|359
1678840500000|2023-03-15 00:35:00|36386.5|36303.8|36345.1|36234.4|36388|36311|36339.1|36231.6|329
1678840800000|2023-03-15 00:40:00|36345.2|36234|36348.8|36245.9|36353.8|36248.4|36344.4|36234|249
1678841100000|2023-03-15 00:45:00|36348.1|36245.6|36354.3|36235.9|36363.9|36251.8|36348.1|36235.9|329
1678841400000|2023-03-15 00:50:00|36354.5|36236|36335.8|36215.8|36356|36244.2|36335.6|36215.6|415
1678841700000|2023-03-15 00:55:00|36337.2|36217.2|36334.3|36224.4|36341.8|36229.9|36331.9|36214|470
1678842000000|2023-03-15 01:00:00|36336.8|36223.1|36328.9|36219.1|36339.8|36226.9|36328.5|36212.7|439
1678842300000|2023-03-15 01:05:00|36329|36219.2|36339.2|36221.6|36339.2|36225.5|36327.8|36213.1|372
1678842600000|2023-03-15 01:10:00|36339.1|36221.7|36346.6|36229.5|36346.9|36233.7|36337.5|36219.9|344
1678842900000|2023-03-15 01:15:00|36346.1|36226.1|36341.4|36224.5|36349.8|36235.8|36339.7|36221.3|314
1678843200000|2023-03-15 01:20:00|36341.5|36224.6|36332.8|36223.7|36343|36233.7|36332.8|36216.9|309
1678843500000|2023-03-15 01:25:00|36334.1|36221.4|36331.9|36217.8|36334.7|36225.2|36322.8|36211|383
1678843800000|2023-03-15 01:30:00|36332|36221.5|36330.5|36215.3|36339.3|36228.8|36327.4|36215.3|416
1678844100000|2023-03-15 01:35:00|36330.6|36215.4|36314.6|36213.7|36330.7|36218.9|36314.6|36203.5|368
1678844400000|2023-03-15 01:40:00|36316.9|36210.8|36315.4|36220.8|36321.7|36220.9|36311.5|36206.6|420
1678844700000|2023-03-15 01:45:00|36315.1|36220.3|36311.4|36216.3|36317.5|36220.9|36307.3|36209.7|359
1678845000000|2023-03-15 01:50:00|36311.3|36216.4|36303.5|36208.6|36318.8|36217|36300.9|36204.4|411
1678845300000|2023-03-15 01:55:00|36304.3|36204.8|36307.8|36206.8|36311.8|36215.8|36304.2|36204.8|318
1678845600000|2023-03-15 02:00:00|36307.9|36204.7|36282.2|36189.1|36312.4|36206.2|36281.9|36188.6|430
1678845900000|2023-03-15 02:05:00|36282.3|36189|36231.5|36134.2|36282.3|36189.7|36221.4|36127.1|595
1678846200000|2023-03-15 02:10:00|36231.6|36134.4|36233.4|36137.1|36247.7|36148.9|36229.8|36132.3|532
1678846500000|2023-03-15 02:15:00|36234|36137.7|36241.4|36147.5|36247.9|36155.2|36232.9|36136.3|536
1678846800000|2023-03-15 02:20:00|36241.2|36147.3|36244.6|36142.6|36246.8|36151.2|36239.3|36139.3|423
1678847100000|2023-03-15 02:25:00|36245.2|36142.9|36249.7|36146.3|36253.5|36156.5|36240.2|36139.5|451
1678847400000|2023-03-15 02:30:00|36250|36146.5|36235.7|36144|36250|36151.3|36233.5|36135.4|443
1678847700000|2023-03-15 02:35:00|36235.8|36143.5|36238.1|36140.6|36242.2|36147.9|36230.9|36130.8|443
1678848000000|2023-03-15 02:40:00|36238.2|36140.7|36246.5|36149.6|36249.8|36153.8|36235.9|36139.8|435
1678848300000|2023-03-15 02:45:00|36246.8|36149.8|36237.9|36143.4|36246.8|36149.8|36236.8|36137.5|374
1678848600000|2023-03-15 02:50:00|36237.7|36143.3|36226.9|36136.5|36240.3|36143.6|36217|36121.3|467
1678848900000|2023-03-15 02:55:00|36227.2|36136.8|36233.5|36141.9|36239.9|36145.6|36224.9|36134.3|441
1678849200000|2023-03-15 03:00:00|36233.4|36142|36239.2|36150|36243.9|36153.1|36233.4|36138.9|462
1678849500000|2023-03-15 03:05:00|36239.3|36150.1|36240.7|36145.2|36247.2|36152.7|36235.6|36135.9|387
1678849800000|2023-03-15 03:10:00|36240.8|36145.3|36244.5|36150.1|36244.8|36151.4|36237.1|36143.8|336
1678850100000|2023-03-15 03:15:00|36241.6|36150.7|36243.8|36155.6|36247.4|36156.3|36240.9|36148.4|434
1678850400000|2023-03-15 03:20:00|36247.1|36154.6|36250.9|36157.2|36251.1|36157.8|36242.2|36149.2|329
1678850700000|2023-03-15 03:25:00|36251|36150.2|36242.7|36152.8|36252.8|36157.3|36242.5|36143.5|365
1678851000000|2023-03-15 03:30:00|36242.6|36153.3|36246.5|36145.3|36249.1|36155.5|36239|36143.8|342
1678851300000|2023-03-15 03:35:00|36246.8|36145.4|36245.6|36154|36250.8|36157.9|36243.1|36145.1|410
1678851600000|2023-03-15 03:40:00|36245.5|36153.9|36255.9|36161.2|36257.2|36161.2|36245.5|36146.4|314
1678851900000|2023-03-15 03:45:00|36256.2|36161.4|36256.2|36162.6|36257.9|36163.3|36250.4|36151.5|397
1678852200000|2023-03-15 03:50:00|36256.3|36162.7|36249.2|36164.5|36262.9|36169.3|36246.4|36157.7|386
1678852500000|2023-03-15 03:55:00|36248.7|36164.1|36245.5|36160.4|36252.4|36165.4|36244.2|36159.8|362
1678852800000|2023-03-15 04:00:00|36249.4|36156.9|36245.4|36162.4|36251.6|36162.6|36241.2|36154.1|373
1678853100000|2023-03-15 04:05:00|36245|36162.7|36242.9|36161.5|36252|36163.7|36240.9|36156.3|295
1678853400000|2023-03-15 04:10:00|36243.1|36161.1|36241|36159.3|36248.3|36163.6|36240.3|36153.7|314
1678853700000|2023-03-15 04:15:00|36240.9|36158.8|36233.1|36152.3|36243.5|36162.2|36231.2|36146.8|289
1678854000000|2023-03-15 04:20:00|36233.2|36152.1|36238.2|36156.6|36247|36161.7|36230.8|36146|349
1678854300000|2023-03-15 04:25:00|36242.3|36152.8|36239.8|36157.6|36245.8|36159.8|36238.1|36152.4|261
1678854600000|2023-03-15 04:30:00|36239.9|36157.7|36232.4|36156.1|36241.1|36159.6|36231.1|36149.8|295
1678854900000|2023-03-15 04:35:00|36232.5|36156.6|36238.3|36165.1|36239.8|36166|36231.5|36153.3|205
1678855200000|2023-03-15 04:40:00|36238.4|36165.2|36253.3|36180.7|36255.9|36183.6|36238.3|36165.1|308
1678855500000|2023-03-15 04:45:00|36252.7|36180.4|36254.8|36181.3|36259.4|36187.2|36250.5|36179.7|377
1678855800000|2023-03-15 04:50:00|36254.2|36181.2|36258.7|36185.1|36263.8|36187.8|36253.4|36180|277
1678856100000|2023-03-15 04:55:00|36258.6|36185|36255.1|36182.3|36260.4|36188.3|36252.4|36179.4|297
1678856400000|2023-03-15 05:00:00|36255|36182.8|36266.3|36180.2|36271.3|36189.8|36254.5|36178.4|338
1678856700000|2023-03-15 05:05:00|36266.2|36186.8|36258.3|36178.6|36267.9|36187.6|36253.5|36170.1|371
1678857000000|2023-03-15 05:10:00|36258.6|36175.1|36262.4|36184.3|36264.1|36185.6|36252.3|36171.3|408
1678857300000|2023-03-15 05:15:00|36262.6|36184.1|36274.3|36194.7|36274.6|36196|36258.1|36176.1|338
1678857600000|2023-03-15 05:20:00|36274.2|36191.4|36275.4|36196.9|36281.1|36201.9|36270|36190.5|324
1678857900000|2023-03-15 05:25:00|36275.5|36197|36277|36205.6|36280.5|36205.7|36268.8|36188.1|281
1678858200000|2023-03-15 05:30:00|36281.1|36201.5|36287.1|36208|36287.5|36208.2|36279.2|36196.5|335
1678858500000|2023-03-15 05:35:00|36287.6|36208.3|36284.1|36201.9|36291.8|36211.4|36278.9|36197|307
1678858800000|2023-03-15 05:40:00|36284.3|36202|36282.1|36197.9|36285.1|36205.7|36276.2|36191|388
1678859100000|2023-03-15 05:45:00|36282|36197.7|36265.4|36183.5|36286.3|36206.4|36260.9|36181.3|369
1678859400000|2023-03-15 05:50:00|36265.3|36189.7|36280.7|36196.7|36283.9|36207.3|36263.2|36181.6|441
1678859700000|2023-03-15 05:55:00|36282|36195.4|36279.1|36197.3|36284.6|36205.1|36275.5|36190.9|413
1678860000000|2023-03-15 06:00:00|36279.9|36201.2|36273.8|36194.4|36280.6|36203.5|36260.7|36189.7|434
1678860300000|2023-03-15 06:05:00|36274.1|36194.7|36269.8|36191.9|36276.1|36201.8|36255.9|36188.1|413
1678860600000|2023-03-15 06:10:00|36270.1|36191.8|36282.7|36217.7|36293.6|36221.9|36261.7|36191.8|445
1678860900000|2023-03-15 06:15:00|36283.1|36217.8|36291.8|36217.9|36297.5|36227.3|36280.2|36209.4|400
1678861200000|2023-03-15 06:20:00|36291.9|36217.8|36284|36221.4|36302.1|36230.2|36282.1|36216.4|456
1678861500000|2023-03-15 06:25:00|36294.3|36217.3|36296.3|36219.4|36298.5|36224.9|36277.8|36210.7|422
1678861800000|2023-03-15 06:30:00|36296.5|36219.1|36277.6|36213.9|36300.5|36227.1|36275.3|36207.6|371
1678862100000|2023-03-15 06:35:00|36278.2|36213.7|36296.6|36219.8|36297.8|36224.1|36277.3|36211.7|419
1678862400000|2023-03-15 06:40:00|36296.7|36219.7|36272.9|36209.8|36298.4|36226.5|36271.9|36208.9|381
1678862700000|2023-03-15 06:45:00|36274|36210.9|36290|36209.2|36290.4|36213.1|36271.8|36203.7|428
1678863000000|2023-03-15 06:50:00|36290.1|36209|36278.9|36201.6|36296.5|36214.6|36276.5|36193.2|474
1678863300000|2023-03-15 06:55:00|36278.6|36201.8|36303|36227|36307.6|36228.7|36277|36193.7|490
1678863600000|2023-03-15 07:00:00|36297.5|36226.9|36265.3|36215.3|36300|36231|36261.8|36203.7|585
1678863900000|2023-03-15 07:05:00|36269.7|36212.8|36265.5|36206.8|36277.8|36224.5|36259.5|36205.2|511
1678864200000|2023-03-15 07:10:00|36265.9|36206.6|36275.9|36218.7|36279.2|36227|36263.2|36206.6|487
1678864500000|2023-03-15 07:15:00|36276.6|36219.5|36249.4|36191.9|36289.2|36228.8|36249.4|36191.9|483
1678864800000|2023-03-15 07:20:00|36244.5|36186.9|36257.7|36187|36266.9|36206.4|36240.9|36183.2|693
1678865100000|2023-03-15 07:25:00|36257.8|36187.2|36226|36120|36264.6|36195.6|36206.2|36086.2|580
1678865400000|2023-03-15 07:30:00|36224.9|36115|36216.6|36154.3|36225.3|36155.4|36205.6|36112.1|653
1678865700000|2023-03-15 07:35:00|36216.5|36154.2|36239.4|36167.6|36253|36181.9|36214.1|36152.1|656
1678866000000|2023-03-15 07:40:00|36244.3|36164.6|36310.6|36192.9|36321.3|36209|36234.6|36158.3|635
1678866300000|2023-03-15 07:45:00|36303.9|36192.8|36382.3|36275.5|36414.9|36294.9|36291.5|36185.8|605
1678866600000|2023-03-15 07:50:00|36378.2|36277|36457.2|36399.1|36480.3|36433.4|36371.3|36270.6|671
1678866900000|2023-03-15 07:55:00|36454.9|36392.7|36360.5|36279.1|36458.5|36392.7|36342.9|36240.1|637
1678867200000|2023-03-15 08:00:00|36358.9|36282.2|36321.2|36271.2|36362.4|36301.5|36321|36271|652
1678867500000|2023-03-15 08:05:00|36321|36271|36409.9|36359.9|36433.6|36385.5|36296.9|36270.3|602
1678867800000|2023-03-15 08:10:00|36411.9|36361.9|36389.4|36369.4|36434.1|36387.3|36380.5|36352.6|653
1678868100000|2023-03-15 08:15:00|36390.2|36370.2|36328.7|36308.7|36415.6|36393|36328.2|36308.2|562
1678868400000|2023-03-15 08:20:00|36329.5|36309.5|36339.1|36319.1|36351.4|36331.4|36329|36309|524
1678868700000|2023-03-15 08:25:00|36338.9|36318.9|36362.7|36342.7|36373|36353|36325.4|36305.4|479
1678869000000|2023-03-15 08:30:00|36362.4|36342.4|36371|36351|36374.6|36354.6|36355.1|36335.1|484
1678869300000|2023-03-15 08:35:00|36371.1|36351.1|36331.3|36311.3|36372|36352|36329.6|36309.6|486
1678869600000|2023-03-15 08:40:00|36329.9|36309.9|36346.1|36296.1|36363.5|36309.9|36322.4|36273.6|523
1678869900000|2023-03-15 08:45:00|36346.7|36296.7|36406.9|36356.9|36410.6|36375.1|36346.7|36294.4|561
1678870200000|2023-03-15 08:50:00|36411.8|36361.8|36396.7|36376.7|36419.9|36383.7|36395.3|36360.4|454
1678870500000|2023-03-15 08:55:00|36395.3|36375.3|36429.6|36409.6|36431.7|36411.7|36387.9|36367.9|434
1678870800000|2023-03-15 09:00:00|36430.4|36410.4|36444.9|36424.9|36448|36428|36426.3|36406.3|519
1678871100000|2023-03-15 09:05:00|36444|36424|36434.2|36414.2|36457.8|36437.8|36418.1|36398.1|538
1678871400000|2023-03-15 09:10:00|36433.9|36413.9|36445.6|36425.6|36456|36436|36433.9|36413.9|516
1678871700000|2023-03-15 09:15:00|36444.4|36424.4|36438|36418|36447.9|36427.9|36424|36404|455
1678872000000|2023-03-15 09:20:00|36437.1|36417.1|36444|36424|36445.6|36425.6|36427.5|36407.5|336
1678872300000|2023-03-15 09:25:00|36444.8|36424.8|36524|36474|36532.7|36478.4|36442.7|36415.5|528
1678872600000|2023-03-15 09:30:00|36524.4|36474.4|36602.1|36582.1|36624.5|36582.1|36518.8|36468.8|614
1678872900000|2023-03-15 09:35:00|36602.5|36582.5|36688.8|36668.8|36690.5|36670.5|36602.2|36582.2|728
1678873200000|2023-03-15 09:40:00|36691.6|36671.6|36841|36791|36843.9|36791|36678.5|36634.9|793
1678873500000|2023-03-15 09:45:00|36842.4|36792.4|36791.7|36771.7|36850.4|36811.2|36783.1|36763.1|738
1678873800000|2023-03-15 09:50:00|36791.9|36771.9|36705|36685|36793|36773|36691.1|36669.5|713
1678874100000|2023-03-15 09:55:00|36706.5|36686.5|36779.1|36721.8|36800.7|36736.8|36704.8|36681.8|708
1678874400000|2023-03-15 10:00:00|36780.3|36719.1|36737.7|36675.7|36796|36743.4|36723.6|36660.3|750
1678874700000|2023-03-15 10:05:00|36731.2|36681.2|36712.6|36692.6|36740.6|36715.8|36708.4|36654.7|697
1678875000000|2023-03-15 10:10:00|36712.2|36692.2|36769.3|36749.3|36771.4|36751.4|36696.7|36676.7|683
1678875300000|2023-03-15 10:15:00|36768.7|36748.7|36833.1|36783.1|36840.9|36787.8|36768.7|36730.3|663
1678875600000|2023-03-15 10:20:00|36833|36783|36822.9|36802.9|36838|36807.1|36800.3|36770.7|590
1678875900000|2023-03-15 10:25:00|36824|36804|36894.2|36874.2|36894.2|36874.2|36824|36804|647
1678876200000|2023-03-15 10:30:00|36894.9|36874.9|36947.7|36927.7|36952.7|36932.7|36886.5|36866.5|670
1678876500000|2023-03-15 10:35:00|36946.8|36926.8|37028.9|36978.9|37044.1|37017.6|36945.8|36908.3|724
1678876800000|2023-03-15 10:40:00|37028.8|36978.8|37045.9|36967.5|37050.9|37012.6|37019|36913.7|744
1678877100000|2023-03-15 10:45:00|37041|36964.8|37089.3|37069.3|37093.9|37069.5|37001.7|36911|712
1678877400000|2023-03-15 10:50:00|37089.4|37069.4|37297.5|37233.5|37313.9|37246.4|37089.4|37060.4|748
1678877700000|2023-03-15 10:55:00|37297.4|37233.6|37227.3|37177.3|37307.3|37257.3|37214.5|37160.7|691
1678878000000|2023-03-15 11:00:00|37227.2|37177.2|37202.7|37182.7|37227.9|37203.8|37196.1|37171.9|678
1678878300000|2023-03-15 11:05:00|37201.7|37181.7|37284.8|37234.8|37313.8|37254.6|37197.3|37177.3|664
1678878600000|2023-03-15 11:10:00|37285.1|37235.1|37308.6|37258.6|37320.2|37280.8|37270.7|37235.1|610
1678878900000|2023-03-15 11:15:00|37309.2|37259.2|37337.3|37279.9|37344.3|37290.6|37295.6|37245.6|575
1678879200000|2023-03-15 11:20:00|37337.4|37280.1|37384.1|37364.1|37424.5|37378.6|37337.4|37280.1|714
1678879500000|2023-03-15 11:25:00|37384.4|37364.4|37338.8|37318.8|37389.4|37369.4|37332.3|37278.5|626
1678879800000|2023-03-15 11:30:00|37336.6|37316.6|37327.4|37307.4|37365.4|37338.3|37324.2|37281|656
1678880100000|2023-03-15 11:35:00|37326.9|37306.9|37342.1|37292.1|37389.2|37330.9|37322.9|37287|637
1678880400000|2023-03-15 11:40:00|37345|37295|37344|37324|37373.4|37333.6|37313|37285.8|631
1678880700000|2023-03-15 11:45:00|37344.2|37324.2|37384.2|37364.2|37396.8|37376.8|37344.1|37324.1|648
1678881000000|2023-03-15 11:50:00|37385.9|37365.9|37403.4|37383.4|37417.3|37397.3|37379.6|37359.6|555
1678881300000|2023-03-15 11:55:00|37400.2|37380.2|37444.6|37424.6|37456.2|37436.2|37399.3|37379.3|534
1678881600000|2023-03-15 12:00:00|37444.1|37424.1|37459.2|37409.2|37493.3|37466.3|37442.9|37399.4|640
1678881900000|2023-03-15 12:05:00|37459.3|37409.3|37551.9|37531.9|37552|37532|37453.1|37403.8|638
1678882200000|2023-03-15 12:10:00|37583.5|37523.3|37600|37540.7|37642.6|37603.2|37571.9|37510|765
1678882500000|2023-03-15 12:15:00|37598.8|37538.4|37564.4|37514.4|37603.3|37578.6|37554.9|37503.8|751
1678882800000|2023-03-15 12:20:00|37568.1|37518.1|37568.8|37518.8|37575.8|37525.8|37541.6|37491.6|669
1678883100000|2023-03-15 12:25:00|37568.5|37518.5|37600.4|37480.4|37610.3|37532.4|37564.6|37480.4|658
1678883400000|2023-03-15 12:30:00|37597.3|37477.3|37490.2|37433.4|37597.3|37477.3|37485.8|37382.7|826
1678883700000|2023-03-15 12:35:00|37487.6|37431|37611.4|37591.4|37615.1|37595.1|37484.5|37431|752
1678884000000|2023-03-15 12:40:00|37611.2|37591.2|37671.2|37651.2|37681.4|37657.1|37609.9|37589.9|732
1678884300000|2023-03-15 12:45:00|37671.8|37651.8|37653.3|37633.3|37701.3|37681.3|37627.1|37607.1|714
1678884600000|2023-03-15 12:50:00|37653.6|37633.6|37558.5|37538.5|37657.3|37637.3|37537.4|37462.1|771
1678884900000|2023-03-15 12:55:00|37557.4|37537.4|37598.4|37578.4|37626.1|37595.9|37556.7|37536.7|709
1678885200000|2023-03-15 13:00:00|37595.8|37575.8|37618.2|37598.2|37639.5|37619.5|37585.7|37546.9|676
1678885500000|2023-03-15 13:05:00|37618.1|37598.1|37658.1|37638.1|37715.6|37681.4|37617.7|37597.7|756
1678885800000|2023-03-15 13:10:00|37656.6|37636.6|37700.3|37680.3|37716.7|37696.7|37656.6|37636.6|707
1678886100000|2023-03-15 13:15:00|37700.8|37680.8|37682.4|37662.4|37709.4|37680.8|37653.6|37611.6|715
1678886400000|2023-03-15 13:20:00|37680.6|37660.6|37718.2|37698.2|37721.7|37701.7|37679.8|37659.8|690
1678886700000|2023-03-15 13:25:00|37718.8|37698.8|37815.3|37795.3|37818.2|37798.2|37718.8|37698.8|656
1678887000000|2023-03-15 13:30:00|37815.5|37795.5|37713.5|37663.5|37817.2|37797.2|37680.2|37658|762
1678887300000|2023-03-15 13:35:00|37713.9|37663.9|37633.8|37613.8|37722.3|37665.6|37592.2|37560.1|742
1678887600000|2023-03-15 13:40:00|37650.9|37591|37356.8|37278.8|37655|37595.8|37335.3|37260.7|801
1678887900000|2023-03-15 13:45:00|37357.3|37277.7|37441.5|37362.4|37514.2|37410.5|37357.3|37264.4|790
1678888200000|2023-03-15 13:50:00|37437.3|37367.2|37499.8|37441.6|37501.3|37445.1|37425.3|37347.1|804
1678888500000|2023-03-15 13:55:00|37499.7|37441.4|37640.9|37539.4|37663.8|37604.8|37495.4|37421.6|804
1678888800000|2023-03-15 14:00:00|37640.5|37539.2|37664.1|37599.6|37683.7|37642.2|37602.3|37482.3|734
1678889100000|2023-03-15 14:05:00|37665.5|37600.6|37639.8|37578.2|37698.2|37645.4|37582.5|37534.1|781
1678889400000|2023-03-15 14:10:00|37640.6|37578.6|37601|37528.8|37643.2|37584.7|37506.3|37425.1|799
1678889700000|2023-03-15 14:15:00|37600.1|37529.4|37612.6|37552.7|37627.6|37577.6|37582.1|37522.1|784
1678890000000|2023-03-15 14:20:00|37612.7|37550.6|37662|37601.9|37668.2|37617.5|37592.1|37539.4|730
1678890300000|2023-03-15 14:25:00|37658.9|37603.2|37639.4|37619.4|37675.3|37633.1|37623.6|37587.3|720
1678890600000|2023-03-15 14:30:00|37641.4|37621.4|37667|37617|37681.7|37661.7|37631.3|37581.7|749
1678890900000|2023-03-15 14:35:00|37667.2|37617.2|37688.9|37630.9|37702.7|37644.1|37655.7|37605.7|658
1678891200000|2023-03-15 14:40:00|37689.1|37631.2|37702.6|37682.6|37718.9|37691.1|37665.6|37610.9|694
1678891500000|2023-03-15 14:45:00|37702.5|37682.5|37839.5|37789.5|37870.9|37820.9|37695.3|37675.3|682
1678891800000|2023-03-15 14:50:00|37839.3|37789.3|37781.9|37761.9|37853.5|37806.3|37764.4|37719.1|659
1678892100000|2023-03-15 14:55:00|37780.5|37760.5|37726.2|37706.2|37785.3|37765.2|37721.5|37679.2|606
1678892400000|2023-03-15 15:00:00|37726|37706|37826|37754.8|37828.5|37775.4|37714|37694|689
1678892700000|2023-03-15 15:05:00|37825.9|37754.3|37889.8|37813.2|37889.8|37816.2|37808.1|37698.8|805
1678893000000|2023-03-15 15:10:00|37889.2|37812.3|37928.6|37908.6|37963.4|37921.9|37862.5|37794.2|783
1678893300000|2023-03-15 15:15:00|37930.5|37910.5|37883.2|37863.2|37941.9|37910.5|37865.3|37826.5|766
1678893600000|2023-03-15 15:20:00|37882.5|37862.5|37898.7|37833.1|37913.6|37893.6|37854|37789.3|734
1678893900000|2023-03-15 15:25:00|37898|37833.2|37958|37908|37958|37908|37866.3|37825.5|710
1678894200000|2023-03-15 15:30:00|37956.4|37906.4|37997.2|37947.2|37997.2|37947.2|37955.7|37903.7|637
1678894500000|2023-03-15 15:35:00|37997.3|37947.3|37992.9|37972.9|38006.6|37984.5|37978.4|37947.3|493
1678894800000|2023-03-15 15:40:00|37993|37973|38007.5|37950.2|38008.8|37977.7|37963.6|37943.6|543
1678895100000|2023-03-15 15:45:00|38007.8|37950|37985.4|37965.4|38017.5|37997.5|37978.3|37940.8|631
1678895400000|2023-03-15 15:50:00|37983.6|37963.6|37988.7|37931.5|38033.7|38013.7|37972.6|37931.5|718
1678895700000|2023-03-15 15:55:00|37988.6|37931.4|37992.6|37972.6|38019.9|37980.7|37975.9|37931.4|670
1678896000000|2023-03-15 16:00:00|37994.7|37974.7|38018.7|37968.7|38043|38022.9|37987.7|37920.1|693
1678896300000|2023-03-15 16:05:00|38019.8|37969.8|38014.5|37994.5|38045.9|38006.4|37968.7|37928.4|661
1678896600000|2023-03-15 16:10:00|38013.2|37993.2|38045.1|37995.1|38086.2|38027|38011.3|37976.7|655
1678896900000|2023-03-15 16:15:00|38044.8|37994.8|38158.9|38108.9|38164.9|38109.6|38041.2|37991.2|577
1678897200000|2023-03-15 16:20:00|38159.3|38109.3|38127.3|38107.3|38169.6|38123.6|38125.5|38092.1|579
1678897500000|2023-03-15 16:25:00|38128.6|38108.6|38124.4|38074.4|38149.1|38129.1|38118.2|38071|583
1678897800000|2023-03-15 16:30:00|38124.5|38074.5|38091.4|38071.4|38139.8|38119.8|38046.3|37980.2|661
1678898100000|2023-03-15 16:35:00|38092.4|38072.4|38041.2|38021.2|38095.5|38075.5|38040|38011.2|578
1678898400000|2023-03-15 16:40:00|38040.9|38020.9|38005.9|37985.9|38054.7|38034.7|38004.9|37984.9|612
1678898700000|2023-03-15 16:45:00|38007.5|37987.5|38024.4|37974.4|38032.3|38009.4|37967.7|37930.6|594
1678899000000|2023-03-15 16:50:00|38027.6|37968.1|37995.1|37975.1|38033.5|37983.4|37986.8|37966.3|549
1678899300000|2023-03-15 16:55:00|37995|37975|37995|37975|38017.6|37997.6|37993.4|37973.4|554
1678899600000|2023-03-15 17:00:00|37994.9|37974.9|37987.5|37937.5|38001.8|37977.4|37970.1|37937.5|505
1678899900000|2023-03-15 17:05:00|37987.9|37937.9|37943.3|37893.3|37987.9|37937.9|37941.7|37878.1|688
1678900200000|2023-03-15 17:10:00|37943.1|37893.1|37949.1|37887.6|37961.1|37901.2|37942.6|37883.3|702
1678900500000|2023-03-15 17:15:00|37948.8|37887.7|37950.9|37884.6|37956.1|37892|37938.3|37876.2|719
1678900800000|2023-03-15 17:20:00|37949.2|37883|37947.6|37888.6|37966.9|37903.5|37937.8|37875.4|699
1678901100000|2023-03-15 17:25:00|37947.5|37888.9|37921.4|37861|37960.2|37895.7|37915.9|37856.4|672
1678901400000|2023-03-15 17:30:00|37921.3|37861.1|37842|37745.4|37933.7|37869.9|37842|37745.4|673
1678901700000|2023-03-15 17:35:00|37842.4|37746.4|37736.4|37662.9|37853.8|37780.6|37722.2|37612.1|731
1678902000000|2023-03-15 17:40:00|37736.3|37663.4|37745.2|37674.1|37809.8|37703.8|37673.4|37600.5|797
1678902300000|2023-03-15 17:45:00|37748|37677.1|37823.3|37705.1|37837.9|37736.1|37733.4|37656.2|769
1678902600000|2023-03-15 17:50:00|37824.6|37710|37767.4|37696.4|37824.6|37723.9|37734|37650.3|622
1678902900000|2023-03-15 17:55:00|37767.3|37696.8|37745.7|37679.1|37792.1|37718.7|37716.6|37638.2|643
1678903200000|2023-03-15 18:00:00|37745.3|37678.7|37744.7|37678.3|37759.3|37691.4|37741|37674|529
1678903500000|2023-03-15 18:05:00|37744.8|37678.2|37760.9|37694.1|37762.9|37697|37740.3|37675.3|543
1678903800000|2023-03-15 18:10:00|37760.7|37693.8|37768.4|37701.8|37768.9|37706.3|37756.6|37690.4|485
1678904100000|2023-03-15 18:15:00|37768.8|37702|37780.1|37712.7|37784.4|37716.8|37768.8|37700.4|483
1678904400000|2023-03-15 18:20:00|37780.5|37712.5|37772.5|37708.1|37790.2|37726.9|37770.7|37706.4|603
1678904700000|2023-03-15 18:25:00|37772.3|37707.5|37905.1|37785.1|37940|37820|37748.5|37652|703
1678905000000|2023-03-15 18:30:00|37904.1|37784.1|37711.5|37591.5|37919.4|37799.4|37667.8|37547.8|785
1678905300000|2023-03-15 18:35:00|37711.8|37591.8|37719.2|37599.2|37748.1|37628.1|37688.1|37575.3|764
1678905600000|2023-03-15 18:40:00|37711|37591|37559.2|37490.4|37719.3|37599.3|37542.9|37474.9|814
1678905900000|2023-03-15 18:45:00|37560.1|37490.3|37458.1|37348.3|37569.2|37500.9|37437.7|37323.2|757
1678906200000|2023-03-15 18:50:00|37457.9|37348.1|37388.3|37294.8|37458.5|37350.3|37373.4|37291.2|772
1678906500000|2023-03-15 18:55:00|37390|37296.1|37393.3|37318.8|37406.7|37329.2|37360.9|37276.3|736
1678906800000|2023-03-15 19:00:00|37393.4|37318.7|37304.1|37210.4|37398.4|37320.4|37288|37202.5|752
1678907100000|2023-03-15 19:05:00|37302.9|37210.5|37370.5|37283.2|37381|37292|37301.7|37209.3|747
1678907400000|2023-03-15 19:10:00|37365.5|37285.6|37424.3|37337.3|37471.4|37351.4|37365.5|37271.3|821
1678907700000|2023-03-15 19:15:00|37424.6|37337.2|37439.8|37354.6|37442|37359.6|37417.2|37330.4|771
1678908000000|2023-03-15 19:20:00|37439.6|37354|37423.1|37356.7|37451.4|37375|37416|37333.1|799
1678908300000|2023-03-15 19:25:00|37422.9|37356.5|37418.6|37339.1|37435.4|37358.7|37402.1|37331|758
1678908600000|2023-03-15 19:30:00|37414.9|37339|37444.6|37355.9|37510.9|37390.9|37411.1|37328.3|706
1678908900000|2023-03-15 19:35:00|37444.7|37355.3|37455.6|37375.6|37458.5|37375.6|37428.7|37348|588
1678909200000|2023-03-15 19:40:00|37456.5|37368.8|37471.2|37388.9|37480|37396.8|37442.7|37366.8|668
1678909500000|2023-03-15 19:45:00|37471|37388.7|37481.8|37378.2|37491.9|37397.3|37457.2|37369.7|685
1678909800000|2023-03-15 19:50:00|37482.6|37378.7|37493.9|37406.8|37498.9|37411.4|37482.1|37375.5|564
1678910100000|2023-03-15 19:55:00|37494.2|37399|37485|37389.7|37502.2|37411|37484.7|37388|545
1678910400000|2023-03-15 20:00:00|37483.7|37388.8|37522.2|37428.7|37543.5|37441.8|37476.2|37380.7|497
1678910700000|2023-03-15 20:05:00|37522.1|37428.8|37509.9|37424.8|37522.5|37436.5|37504|37419.9|321
1678911000000|2023-03-15 20:10:00|37509.5|37424.6|37515|37429.5|37521.5|37435.4|37502|37423.1|220
1678911300000|2023-03-15 20:15:00|37515.2|37429.6|37521.6|37436.1|37527.8|37436.1|37512.6|37429|249
1678911600000|2023-03-15 20:20:00|37521.5|37436|37549|37453.1|37552.9|37456.3|37519.5|37433.3|248
1678911900000|2023-03-15 20:25:00|37549.1|37453.2|37545|37459.5|37551.6|37459.8|37540.7|37451.2|287
1678912200000|2023-03-15 20:30:00|37545.2|37459.6|37553.7|37462.8|37555.2|37464.8|37541.6|37452.7|422
1678912500000|2023-03-15 20:35:00|37553.6|37462.1|37542.1|37458.7|37554.1|37485.2|37534.9|37447.3|413
1678912800000|2023-03-15 20:40:00|37542.2|37457.4|37552.6|37458.2|37560.2|37481.3|37539.1|37455.5|367
1678913100000|2023-03-15 20:45:00|37560|37454.7|37569.7|37463.3|37570.8|37467.4|37551.2|37454.2|441
1678913400000|2023-03-15 20:50:00|37565.1|37461.6|37567.4|37464.3|37572.5|37472|37563.6|37461.6|368
1678913700000|2023-03-15 20:55:00|37561|37450.2|37453.9|37333.9|37612.5|37492.5|37432.2|37312.2|274
1678915800000|2023-03-15 21:30:00|37583.5|37463.5|37582.4|37462.4|37605|37485|37582.3|37462.3|212
1678916100000|2023-03-15 21:35:00|37582.5|37462.5|37581.6|37461.6|37585.5|37465.5|37580.6|37460.6|47
1678916400000|2023-03-15 21:40:00|37581.5|37461.5|37581|37461|37582.2|37462.2|37579.9|37459.9|38
1678916700000|2023-03-15 21:45:00|37580.9|37460.9|37577.4|37457.4|37585.3|37465.3|37519|37399|181
1678917000000|2023-03-15 21:50:00|37577.3|37457.3|37579.1|37459.1|37579.1|37459.1|37570.9|37450.9|21
1678917300000|2023-03-15 21:55:00|37578.9|37458.9|37578.5|37458.5|37583.6|37463.6|37567.5|37447.5|114
1678918200000|2023-03-15 22:10:00|37502.7|37382.7|37507.2|37387.2|37526.7|37406.7|37496|37376|96
1678918500000|2023-03-15 22:15:00|37509.2|37389.2|37512.6|37392.6|37534.8|37414.8|37509.2|37389.2|399
1678918800000|2023-03-15 22:20:00|37512.4|37392.4|37509.7|37389.7|37523.5|37403.5|37505.6|37385.6|343
1678919100000|2023-03-15 22:25:00|37509.9|37389.9|37515.2|37395.2|37521.5|37401.5|37508.2|37388.2|260
1678919400000|2023-03-15 22:30:00|37515.3|37395.3|37523.4|37403.4|37523.7|37403.7|37510.8|37390.8|380
1678919700000|2023-03-15 22:35:00|37523.3|37403.3|37519.5|37399.5|37531.3|37411.3|37510.9|37390.9|404
1678920000000|2023-03-15 22:40:00|37518.8|37398.8|37524.4|37404.4|37528.7|37408.7|37510.2|37390.2|250
1678920300000|2023-03-15 22:45:00|37523.6|37403.6|37526.7|37406.7|37532.1|37412.1|37515.5|37395.5|178
1678920600000|2023-03-15 22:50:00|37526.2|37406.2|37526.4|37406.4|37531.7|37411.7|37510.8|37390.8|222
1678920900000|2023-03-15 22:55:00|37530.4|37410.4|37526.5|37406.5|37533.8|37413.8|37511.1|37391.1|167
1678921200000|2023-03-15 23:00:00|37516.5|37396.5|37507.2|37387.2|37522.1|37402.1|37505|37385|293
1678921500000|2023-03-15 23:05:00|37507.8|37387.8|37508.3|37388.3|37512.5|37392.5|37498.3|37378.3|311
1678921800000|2023-03-15 23:10:00|37495.5|37375.5|37491.2|37371.2|37508.1|37388.1|37485.3|37365.3|347
1678922100000|2023-03-15 23:15:00|37491.3|37371.3|37485.2|37365.2|37502.4|37382.4|37484.1|37364.1|313
1678922400000|2023-03-15 23:20:00|37485.1|37365.1|37490.5|37370.5|37495.6|37375.6|37475|37355|277
1678922700000|2023-03-15 23:25:00|37490.4|37370.4|37496.3|37376.3|37496.5|37376.5|37486.7|37366.7|205
1678923000000|2023-03-15 23:30:00|37497|37377|37484.6|37364.6|37498.5|37378.5|37483|37363|299
1678923300000|2023-03-15 23:35:00|37484.7|37364.7|37484.1|37364.1|37495.4|37375.4|37480.3|37360.3|370
1678923600000|2023-03-15 23:40:00|37483.6|37363.6|37485.3|37365.3|37495.5|37375.5|37478.4|37358.4|301
1678923900000|2023-03-15 23:45:00|37485.1|37365.1|37525.5|37405.5|37533.2|37413.2|37480.7|37360.7|368
1678924200000|2023-03-15 23:50:00|37526.8|37406.8|37536.9|37416.9|37543.7|37423.7|37511.8|37391.8|355
1678924500000|2023-03-15 23:55:00|37536|37416|37546.1|37426.1|37554.2|37434.2|37525.7|37405.7|319
1678924800000|2023-03-16 00:00:00|37525.4|37405.4|37457.7|37337.7|37528.9|37408.9|37457.4|37337.4|476
1678925100000|2023-03-16 00:05:00|37458.3|37338.3|37445.8|37325.8|37459.6|37339.6|37441.5|37321.5|367
1678925400000|2023-03-16 00:10:00|37446.5|37326.5|37462.1|37342.1|37465.2|37345.2|37445.2|37325.2|379
1678925700000|2023-03-16 00:15:00|37462.2|37342.2|37532.7|37412.7|37532.7|37412.7|37442.7|37322.7|475
1678926000000|2023-03-16 00:20:00|37533.7|37413.7|37585.3|37465.3|37591.7|37471.7|37520.9|37400.9|484
1678926300000|2023-03-16 00:25:00|37585.2|37465.2|37572.4|37452.4|37591.7|37471.7|37564.1|37444.1|465
1678926600000|2023-03-16 00:30:00|37571.9|37451.9|37570.4|37450.4|37577.6|37457.6|37559.6|37439.6|522
1678926900000|2023-03-16 00:35:00|37570.6|37450.6|37560.9|37440.9|37571.6|37451.6|37556.8|37436.8|399
1678927200000|2023-03-16 00:40:00|37561.3|37441.3|37545.9|37429.7|37579.3|37459.3|37543.2|37427.6|449
1678927500000|2023-03-16 00:45:00|37544.7|37429|37520.1|37410|37549.3|37435|37505.2|37388.4|487
1678927800000|2023-03-16 00:50:00|37519.5|37410.1|37501.7|37381.7|37526.6|37412.5|37487.4|37367.4|644
1678928100000|2023-03-16 00:55:00|37501.4|37381.4|37513.9|37393.9|37524.3|37404.3|37495.5|37375.5|581
1678928400000|2023-03-16 01:00:00|37514.2|37394.2|37498.5|37378.5|37518.3|37398.3|37486.4|37366.4|573
1678928700000|2023-03-16 01:05:00|37498.6|37378.6|37481.2|37361.2|37508.8|37388.8|37472.4|37352.4|543
1678929000000|2023-03-16 01:10:00|37481.6|37361.6|37491.9|37371.9|37504.7|37384.7|37481.4|37361.4|502
1678929300000|2023-03-16 01:15:00|37491.4|37371.4|37499.2|37379.2|37503.1|37383.1|37484.6|37364.6|491
1678929600000|2023-03-16 01:20:00|37499.3|37379.3|37499.1|37379.1|37505.5|37385.5|37487.5|37367.5|399
1678929900000|2023-03-16 01:25:00|37498.8|37378.8|37506.9|37386.9|37508|37388|37495|37375|416
1678930200000|2023-03-16 01:30:00|37507.5|37387.5|37520.6|37400.6|37521.7|37401.7|37499.3|37379.3|455
1678930500000|2023-03-16 01:35:00|37520.5|37400.5|37494.7|37374.7|37521.3|37401.3|37493.1|37373.1|419
1678930800000|2023-03-16 01:40:00|37494.1|37374.1|37502.7|37382.7|37504.1|37384.1|37487.8|37367.8|465
1678931100000|2023-03-16 01:45:00|37502.6|37382.6|37487.5|37367.5|37502.6|37382.6|37484|37364|365
1678931400000|2023-03-16 01:50:00|37487.9|37367.9|37487.1|37367.1|37489.2|37369.2|37479.2|37359.2|379
1678931700000|2023-03-16 01:55:00|37487.4|37367.4|37489.1|37369.1|37496.4|37376.4|37484.5|37364.5|373
1678932000000|2023-03-16 02:00:00|37489|37369|37499.3|37379.3|37500.7|37380.7|37482.3|37362.3|331
1678932300000|2023-03-16 02:05:00|37499.2|37379.2|37481.9|37361.9|37499.4|37379.4|37477.5|37357.5|391
1678932600000|2023-03-16 02:10:00|37481.7|37361.7|37503.8|37383.8|37503.8|37383.8|37479.9|37359.9|467
1678932900000|2023-03-16 02:15:00|37503.9|37383.9|37490.2|37370.2|37503.9|37383.9|37489.9|37369.9|335
1678933200000|2023-03-16 02:20:00|37488.7|37368.7|37500.8|37380.8|37504.4|37384.4|37487.1|37367.1|384
1678933500000|2023-03-16 02:25:00|37500.5|37380.5|37497.4|37377.4|37509.7|37389.7|37497.3|37377.3|366
1678933800000|2023-03-16 02:30:00|37498.1|37378.1|37498.9|37378.9|37507|37387|37491.5|37371.5|424
1678934100000|2023-03-16 02:35:00|37498.8|37378.8|37486.1|37366.1|37499.8|37379.8|37483.9|37363.9|364
1678934400000|2023-03-16 02:40:00|37485.7|37365.7|37491.2|37371.2|37498.6|37378.6|37485.3|37365.3|383
1678934700000|2023-03-16 02:45:00|37491.3|37371.3|37482.8|37386.4|37499.1|37394.1|37476.5|37367.6|352
1678935000000|2023-03-16 02:50:00|37482.6|37378.7|37483.5|37373.7|37496.4|37391.2|37475.5|37371.3|413
1678935300000|2023-03-16 02:55:00|37476.6|37374.1|37486.5|37379.4|37491.2|37382.8|37476.3|37369.1|384
1678935600000|2023-03-16 03:00:00|37486.9|37379.7|37480.9|37383.6|37493.3|37386.3|37478.2|37379.2|397
1678935900000|2023-03-16 03:05:00|37480.6|37383.4|37478.3|37382|37487.2|37385.3|37474.1|37373.5|369
1678936200000|2023-03-16 03:10:00|37478.2|37381.3|37480.2|37381.5|37492.6|37382.9|37474.6|37361.4|310
1678936500000|2023-03-16 03:15:00|37480.3|37381.6|37481.6|37380.7|37487.5|37384.1|37474.5|37371.9|282
1678936800000|2023-03-16 03:20:00|37481.3|37380.8|37476.6|37368.8|37488.9|37381.9|37467.8|37366.4|324
1678937100000|2023-03-16 03:25:00|37476.9|37370.1|37460.2|37359.6|37478.5|37371.1|37459.9|37359.6|358
1678937400000|2023-03-16 03:30:00|37460.1|37359.5|37463.1|37361.9|37470.8|37368.8|37456|37356.1|385
1678937700000|2023-03-16 03:35:00|37462.8|37362|37473.8|37363.6|37478.1|37374.6|37462.4|37358.5|379
1678938000000|2023-03-16 03:40:00|37473.6|37363.2|37476.2|37356.2|37476.8|37364.6|37459.1|37353.4|314
1678938300000|2023-03-16 03:45:00|37476.8|37356.8|37476.7|37360.5|37482.7|37373.3|37469.8|37353.2|446
1678938600000|2023-03-16 03:50:00|37476.2|37360.2|37477.7|37358|37478.3|37369|37472.5|37353.2|411
1678938900000|2023-03-16 03:55:00|37477.6|37357.5|37465.4|37349.5|37484.8|37380.9|37460.2|37349.5|321
1678939200000|2023-03-16 04:00:00|37465.8|37349.6|37464.3|37346.1|37467.3|37357.2|37461.4|37344.7|342
1678939500000|2023-03-16 04:05:00|37464.2|37346|37463.1|37343.2|37466|37355.7|37452.2|37333.8|401
1678939800000|2023-03-16 04:10:00|37462.8|37343.3|37452.3|37335.5|37462.8|37343.9|37449.7|37330.6|390
1678940100000|2023-03-16 04:15:00|37452|37342.2|37457.2|37337.2|37463.7|37351.1|37451.3|37333.7|325
1678940400000|2023-03-16 04:20:00|37457.3|37337.3|37453.1|37335.3|37460.4|37347.9|37452.7|37334.9|322
1678940700000|2023-03-16 04:25:00|37452.6|37335|37454.8|37334.8|37458.6|37343|37452.4|37333|330
1678941000000|2023-03-16 04:30:00|37454.7|37334.7|37452.1|37358.4|37457.1|37359.1|37445.8|37333.2|345
1678941300000|2023-03-16 04:35:00|37451.7|37358.5|37446.3|37356.4|37452|37364.2|37443.9|37351|226
1678941600000|2023-03-16 04:40:00|37446.7|37356.3|37432.7|37344.8|37453.4|37359|37432.6|37342|308
1678941900000|2023-03-16 04:45:00|37432.4|37344.5|37429.6|37336.2|37443.2|37344.5|37422.9|37334.8|256
1678942200000|2023-03-16 04:50:00|37429.5|37335.7|37424.7|37332.7|37433.5|37336.5|37418.3|37324.6|239
1678942500000|2023-03-16 04:55:00|37424.6|37332.6|37423.2|37330.2|37429.9|37338.1|37414.9|37328.6|269
1678942800000|2023-03-16 05:00:00|37423.7|37330|37434.2|37342.7|37435.8|37345.4|37423.4|37330|259
1678943100000|2023-03-16 05:05:00|37434.9|37343.5|37433.6|37342.8|37445|37354.5|37432.6|37335.5|251
1678943400000|2023-03-16 05:10:00|37433.9|37342.9|37437|37346|37440.7|37346.1|37432.9|37335.1|232
1678943700000|2023-03-16 05:15:00|37432.8|37345.9|37420.6|37329.8|37440.9|37352.1|37420.2|37329.7|391
1678944000000|2023-03-16 05:20:00|37421.1|37329|37413.2|37323.2|37422.5|37330.9|37407.7|37317.1|380
1678944300000|2023-03-16 05:25:00|37415.1|37321.2|37364.8|37244.8|37415.1|37321.2|37364.8|37244.8|439
1678944600000|2023-03-16 05:30:00|37357.5|37237.5|37348.3|37256.6|37370.7|37260|37340|37229.6|451
1678944900000|2023-03-16 05:35:00|37348.4|37260.1|37352.2|37261.8|37364.2|37273.6|37348.4|37260.1|424
1678945200000|2023-03-16 05:40:00|37352.3|37261.9|37363|37272.2|37364.2|37272.5|37352.3|37261.3|416
1678945500000|2023-03-16 05:45:00|37363.1|37272.3|37367|37273.5|37374.8|37276.5|37354.9|37264.6|308
1678945800000|2023-03-16 05:50:00|37368.2|37274.2|37373.2|37281.4|37379.1|37284.6|37368.2|37274|512
1678946100000|2023-03-16 05:55:00|37372.7|37281.7|37377.6|37282.6|37381.5|37288.6|37368.1|37277.5|471
1678946400000|2023-03-16 06:00:00|37377.2|37282.8|37368.9|37299.4|37380.6|37304.3|37358.3|37282.8|570
1678946700000|2023-03-16 06:05:00|37368.8|37296.1|37387.6|37302.5|37396.8|37310.6|37368.8|37294|465
1678947000000|2023-03-16 06:10:00|37387.8|37302.6|37414.6|37335.7|37442.3|37355|37383.5|37298.9|481
1678947300000|2023-03-16 06:15:00|37414.5|37336.1|37421.6|37355.9|37432.4|37359|37414.2|37336.1|343
1678947600000|2023-03-16 06:20:00|37421.7|37355.8|37490.6|37408.6|37508.9|37422.9|37414.8|37345.3|486
1678947900000|2023-03-16 06:25:00|37490.4|37408.7|37495.5|37409|37501.4|37424.2|37478.6|37403.5|505
1678948200000|2023-03-16 06:30:00|37488.4|37415.4|37535.2|37422.6|37572.5|37472.3|37479.4|37402.2|547
1678948500000|2023-03-16 06:35:00|37536.2|37423.6|37525.7|37435|37572.8|37468.2|37478.8|37387.6|657
1678948800000|2023-03-16 06:40:00|37525.8|37435.1|37519.7|37451.7|37537.2|37458.4|37510.9|37434|549
1678949100000|2023-03-16 06:45:00|37520.1|37451.2|37525.5|37450.6|37535|37458.3|37520|37443.3|408
1678949400000|2023-03-16 06:50:00|37525.7|37451.6|37516|37452.9|37538.7|37459.8|37510.2|37442.6|370
1678949700000|2023-03-16 06:55:00|37516.4|37453.7|37309.1|37249.2|37518.3|37455.3|37302.9|37221.9|563
1678950000000|2023-03-16 07:00:00|37309|37249.1|37338.6|37275.7|37348.2|37283.5|37278.7|37238.5|576
1678950300000|2023-03-16 07:05:00|37338.8|37275.9|37306.8|37221.6|37358.7|37291.9|37278|37210.1|555
1678950600000|2023-03-16 07:10:00|37306.7|37221.5|37226.8|37206.8|37306.9|37225.9|37208.7|37180.1|625
1678950900000|2023-03-16 07:15:00|37225.1|37205.1|37218.7|37198.7|37234.1|37214.1|37212.8|37192.8|579
1678951200000|2023-03-16 07:20:00|37215.6|37195.6|37188.1|37168.1|37221|37201|37179.3|37159.3|618
1678951500000|2023-03-16 07:25:00|37187.3|37167.3|37257.6|37207.6|37258.2|37217.7|37184.3|37164.3|546
1678951800000|2023-03-16 07:30:00|37257.4|37207.4|37236.9|37172.7|37261.8|37211.8|37233.9|37165.2|670
1678952100000|2023-03-16 07:35:00|37236.8|37172.4|37190.6|37170.6|37236.8|37176.2|37179.7|37159.3|559
1678952400000|2023-03-16 07:40:00|37190.5|37170.5|37161.6|37111.6|37190.5|37170.5|37149.4|37090.3|594
1678952700000|2023-03-16 07:45:00|37160.7|37110.7|37096.5|37076.5|37174.3|37116.9|37095.5|37075.5|580
1678953000000|2023-03-16 07:50:00|37096.8|37076.8|37101.6|37051.6|37114.4|37076.8|37043.1|37018.9|578
1678953300000|2023-03-16 07:55:00|37107.4|37047|37117.1|37067.1|37137.7|37076.7|37067.3|37016.7|613
1678953600000|2023-03-16 08:00:00|37115.8|37065.8|37101|37081|37138|37099.8|37097|37062.6|670
1678953900000|2023-03-16 08:05:00|37101.7|37081.7|37111.6|37091.6|37113.3|37093.3|37080|37060|525
1678954200000|2023-03-16 08:10:00|37112.9|37092.9|37044.3|36994.3|37115.6|37095.6|37041.2|36991.5|606
1678954500000|2023-03-16 08:15:00|37044.4|36994.4|37144.1|37124.1|37144.6|37124.6|37028.7|36994.4|719
1678954800000|2023-03-16 08:20:00|37143.6|37123.6|37178|37128|37261|37181.1|37139.9|37119.8|702
1678955100000|2023-03-16 08:25:00|37178.6|37128.6|37173.9|37153.9|37222.5|37191.8|37139.4|37085|690
1678955400000|2023-03-16 08:30:00|37173|37153|37221.9|37201.9|37232|37212|37159.8|37109.1|587
1678955700000|2023-03-16 08:35:00|37221.3|37201.3|37224.8|37204.8|37240.1|37220.1|37204.1|37184.1|614
1678956000000|2023-03-16 08:40:00|37224.3|37204.3|37180.9|37160.9|37227.6|37207.6|37170.5|37150.5|588
1678956300000|2023-03-16 08:45:00|37180.8|37160.8|37201.6|37151.6|37208.4|37162.7|37145.6|37086.5|614
1678956600000|2023-03-16 08:50:00|37202|37152|37216.9|37196.9|37222.2|37202.2|37178.6|37149.3|620
1678956900000|2023-03-16 08:55:00|37218.2|37198.2|37348.4|37298.4|37368.4|37330.9|37216.2|37196.2|636
1678957200000|2023-03-16 09:00:00|37349.7|37299.7|37295.4|37245.4|37353.6|37320.9|37269.5|37229.3|697
1678957500000|2023-03-16 09:05:00|37280.4|37260.4|37295.1|37275.1|37306.4|37286.4|37272.9|37252.9|595
1678957800000|2023-03-16 09:10:00|37295|37275|37348.5|37328.5|37364.6|37338.2|37294.8|37274.8|620
1678958100000|2023-03-16 09:15:00|37349.2|37329.2|37447.6|37427.6|37462.3|37427.6|37348.1|37328.1|645
1678958400000|2023-03-16 09:20:00|37445.8|37425.8|37426|37406|37452.9|37427.9|37404.8|37377.4|539
1678958700000|2023-03-16 09:25:00|37424.6|37404.6|37352.2|37332.2|37425.4|37405.4|37347.2|37315|610
1678959000000|2023-03-16 09:30:00|37350.2|37330.2|37322.8|37302.8|37367|37332|37310.3|37266.2|674
1678959300000|2023-03-16 09:35:00|37322.6|37302.6|37372.6|37292|37376.8|37320.1|37302.3|37266.7|613
1678959600000|2023-03-16 09:40:00|37372.7|37291.8|37394.5|37374.5|37399.3|37379.3|37359.1|37289|679
1678959900000|2023-03-16 09:45:00|37394.3|37374.3|37347.9|37327.9|37411.7|37376.6|37343.1|37296.9|626
1678960200000|2023-03-16 09:50:00|37347.8|37327.8|37307|37287|37347.9|37327.9|37302.8|37282.8|515
1678960500000|2023-03-16 09:55:00|37328.8|37272|37271.2|37251.2|37337|37275.5|37255|37216.4|654
1678960800000|2023-03-16 10:00:00|37267.9|37247.9|37301.3|37244.2|37312.5|37285.9|37267.9|37240.1|598
1678961100000|2023-03-16 10:05:00|37297.8|37247.8|37292.4|37272.4|37300.5|37280.5|37274.3|37245.6|437
1678961400000|2023-03-16 10:10:00|37292.3|37272.3|37292.9|37272.9|37299.3|37279.3|37279.7|37259.7|412
1678961700000|2023-03-16 10:15:00|37292|37272|37355.7|37297.6|37360.6|37303.9|37290.6|37263.1|503
1678962000000|2023-03-16 10:20:00|37355.9|37297.4|37392|37372|37408.6|37388.6|37349.7|37297.2|575
1678962300000|2023-03-16 10:25:00|37391.9|37371.9|37400.1|37380.1|37409.1|37389.1|37376.6|37356.6|517
1678962600000|2023-03-16 10:30:00|37400|37380|37412.2|37362.2|37427.4|37407.4|37395.8|37347.4|492
1678962900000|2023-03-16 10:35:00|37412.1|37362.1|37405.6|37385.6|37414.3|37394.3|37388.8|37352|483
1678963200000|2023-03-16 10:40:00|37405.7|37385.7|37411.4|37391.4|37430|37410|37402.7|37382.7|455
1678963500000|2023-03-16 10:45:00|37411.8|37391.8|37422.7|37402.7|37443.8|37406.7|37405.6|37366.4|497
1678963800000|2023-03-16 10:50:00|37419.3|37399.3|37435.2|37385.2|37449.4|37409.3|37375.4|37255.4|487
1678964100000|2023-03-16 10:55:00|37435.8|37385.8|37359.7|37309.7|37436.7|37386.7|37359.6|37309.6|532
1678964400000|2023-03-16 11:00:00|37359.3|37309.3|37374.3|37354.3|37381.5|37358.1|37344.5|37298.9|557
1678964700000|2023-03-16 11:05:00|37374.8|37354.8|37329.3|37309.3|37384.5|37364.5|37321.1|37301.1|595
1678965000000|2023-03-16 11:10:00|37329.4|37309.4|37384.4|37326|37384.8|37345.2|37324.5|37276.6|622
1678965300000|2023-03-16 11:15:00|37384.5|37325.9|37336.2|37316.2|37384.5|37346.8|37332.5|37281.9|560
1678965600000|2023-03-16 11:20:00|37335.9|37315.9|37372.5|37352.5|37381.1|37361|37331.4|37310.8|554
1678965900000|2023-03-16 11:25:00|37372|37352|37379.4|37359.4|37379.9|37359.9|37357.2|37337.2|465
1678966200000|2023-03-16 11:30:00|37379.7|37359.7|37393.6|37373.6|37421.6|37401.6|37370.6|37350.6|565
1678966500000|2023-03-16 11:35:00|37394.4|37374.4|37394.3|37374.3|37410.4|37390.4|37380|37360|473
1678966800000|2023-03-16 11:40:00|37394.2|37374.2|37374|37354|37399.5|37379.5|37363|37343|431
1678967100000|2023-03-16 11:45:00|37373.4|37353.4|37352.5|37332.5|37377|37357|37347.3|37327.3|475
1678967400000|2023-03-16 11:50:00|37352.4|37332.4|37348.4|37328.4|37370.8|37350.8|37346.8|37326.8|503
1678967700000|2023-03-16 11:55:00|37348.7|37328.7|37337.1|37317.1|37349.6|37329.6|37334.5|37314.5|421
1678968000000|2023-03-16 12:00:00|37338.9|37318.9|37356.6|37336.6|37362.4|37342.4|37336|37316|545
1678968300000|2023-03-16 12:05:00|37356.5|37336.5|37398.8|37378.8|37411.7|37391.7|37354.9|37334.9|497
1678968600000|2023-03-16 12:10:00|37398.7|37378.7|37395.9|37375.9|37403|37383|37391.4|37371.4|468
1678968900000|2023-03-16 12:15:00|37396.5|37376.5|37394.4|37374.4|37427.6|37407.6|37386.7|37366.7|563
1678969200000|2023-03-16 12:20:00|37395.3|37375.3|37342.7|37322.7|37399.2|37379.2|37342.7|37322.7|636
1678969500000|2023-03-16 12:25:00|37344.5|37324.5|37357.4|37237.4|37357.6|37324.5|37313.2|37237.4|660
1678969800000|2023-03-16 12:30:00|37359.3|37239.3|37363.5|37313.5|37399.1|37363.8|37331.7|37216.5|732
1678970100000|2023-03-16 12:35:00|37362.4|37312.4|37328.9|37308.9|37362.4|37335.3|37327|37307|569
1678970400000|2023-03-16 12:40:00|37329.2|37309.2|37506.7|37444.9|37574.7|37513.8|37329.2|37309.2|703
1678970700000|2023-03-16 12:45:00|37504.4|37443|37452|37395.1|37504.7|37461.6|37436.5|37374.7|807
1678971000000|2023-03-16 12:50:00|37452.5|37395.9|37403.6|37383.6|37454.8|37401.5|37393.4|37373.4|719
1678971300000|2023-03-16 12:55:00|37404.6|37384.6|37449.7|37429.7|37471.2|37451.2|37401.1|37381.1|617
1678971600000|2023-03-16 13:00:00|37449.2|37429.2|37426.9|37376.9|37454.9|37434.9|37398|37355.4|680
1678971900000|2023-03-16 13:05:00|37427.6|37377.6|37415.6|37395.6|37433.5|37401.8|37399.2|37363.7|677
1678972200000|2023-03-16 13:10:00|37412.8|37392.8|37486.9|37366.9|37486.9|37402|37412.4|37355.7|718
1678972500000|2023-03-16 13:15:00|37486.4|37366.4|37455.1|37393.5|37487.8|37415.7|37373.4|37263.1|830
1678972800000|2023-03-16 13:20:00|37450.2|37392.9|37673.4|37606.6|37691|37624.9|37446.6|37392.3|800
1678973100000|2023-03-16 13:25:00|37673.6|37605.1|37769|37684.9|37855.3|37735.3|37610.3|37547.7|824
1678973400000|2023-03-16 13:30:00|37770.2|37679.3|37719.1|37657|37831|37726|37718.1|37643.5|786
1678973700000|2023-03-16 13:35:00|37719|37656.5|37641.7|37563.8|37719|37656.8|37615.2|37537.3|797
1678974000000|2023-03-16 13:40:00|37639.6|37562.7|37618.1|37568.1|37640.3|37571.7|37573.7|37507.3|788
1678974300000|2023-03-16 13:45:00|37619.3|37569.3|37636.7|37616.7|37645.4|37625.4|37600.9|37560.7|744
1678974600000|2023-03-16 13:50:00|37637|37617|37571.1|37551.1|37646|37626|37511.4|37491.4|740
1678974900000|2023-03-16 13:55:00|37572.4|37552.4|37541|37476.2|37575.8|37555.8|37485.9|37435.6|793
1678975200000|2023-03-16 14:00:00|37540.8|37474.2|37590.5|37529.6|37607.6|37543.3|37521.7|37458.3|796
1678975500000|2023-03-16 14:05:00|37591.8|37530.9|37677.8|37598.9|37693.2|37612.1|37583.7|37522.4|807
1678975800000|2023-03-16 14:10:00|37678.1|37598.7|37638.5|37572.5|37679.6|37603|37612.1|37549.8|785
1678976100000|2023-03-16 14:15:00|37641.6|37575.6|37694.1|37630.5|37694.1|37630.5|37631.1|37573.7|743
1678976400000|2023-03-16 14:20:00|37695.1|37631.7|37708.2|37642.9|37710.2|37650.4|37663.5|37598.2|724
1678976700000|2023-03-16 14:25:00|37711.9|37645.5|37755.4|37698.1|37780.8|37713.4|37706.7|37641.4|746
1678977000000|2023-03-16 14:30:00|37755.7|37698.3|37729.7|37679.7|37767.3|37715|37720.8|37672.6|624
1678977300000|2023-03-16 14:35:00|37729.9|37679.9|37799.5|37779.5|37826.4|37787.4|37722.8|37672.8|647
1678977600000|2023-03-16 14:40:00|37799.6|37779.6|37814.7|37764.7|37844.1|37807.3|37767.5|37689.9|720
1678977900000|2023-03-16 14:45:00|37814.6|37764.6|37892.5|37872.5|37920|37896.6|37799.1|37758.9|746
1678978200000|2023-03-16 14:50:00|37893.5|37873.5|37835.3|37785.3|37897.7|37877.7|37766.6|37724.7|795
1678978500000|2023-03-16 14:55:00|37835|37785|37695.9|37675.9|37841.2|37791.2|37683.2|37652.7|755
1678978800000|2023-03-16 15:00:00|37689.8|37669.8|37742.6|37692.6|37747.1|37713.3|37652.2|37600.9|759
1678979100000|2023-03-16 15:05:00|37743.4|37693.4|37717|37697|37774.5|37753.5|37707.3|37654|737
1678979400000|2023-03-16 15:10:00|37716.8|37696.8|37708.5|37688.5|37722.4|37698.9|37680.2|37637.2|673
1678979700000|2023-03-16 15:15:00|37708.3|37688.3|37701.9|37681.9|37774|37733.9|37701.9|37681.9|700
1678980000000|2023-03-16 15:20:00|37701.3|37681.3|37716.1|37696.1|37737.5|37699.5|37680.5|37652.5|723
1678980300000|2023-03-16 15:25:00|37716.2|37696.2|37689|37669|37720.5|37700.5|37683|37663|591
1678980600000|2023-03-16 15:30:00|37688.9|37668.9|37771.3|37721.3|37777.4|37727.8|37682|37662|663
1678980900000|2023-03-16 15:35:00|37771.8|37721.8|37765.7|37715.7|37823.5|37755.2|37755.1|37705.1|742
1678981200000|2023-03-16 15:40:00|37765.6|37715.6|37695.4|37675.4|37776.4|37716.6|37674.2|37598.6|751
1678981500000|2023-03-16 15:45:00|37695.5|37675.5|37566.6|37546.6|37703.6|37677.1|37563.9|37528.7|745
1678981800000|2023-03-16 15:50:00|37567.9|37547.9|37508.1|37450.4|37574.9|37553.4|37489.7|37398.4|745
1678982100000|2023-03-16 15:55:00|37507.8|37450.2|37474.6|37454.6|37517|37474.8|37418|37336.1|763
1678982400000|2023-03-16 16:00:00|37474.7|37454.7|37541.7|37483.1|37547.4|37524.2|37474.4|37454.4|692
1678982700000|2023-03-16 16:05:00|37541.6|37483.2|37554|37534|37557.5|37537.5|37510.7|37463.3|666
1678983000000|2023-03-16 16:10:00|37554.1|37534.1|37592.7|37542.7|37620.5|37571.7|37537.1|37517.1|672
1678983300000|2023-03-16 16:15:00|37591.4|37541.4|37571.4|37551.4|37598.1|37551.6|37571.4|37533.5|445
1678983600000|2023-03-16 16:20:00|37571.1|37551.1|37530.7|37463.8|37596.3|37561.7|37513.3|37460.4|682
1678983900000|2023-03-16 16:25:00|37529.3|37463.2|37480.2|37422.3|37533.1|37467.7|37476|37422.2|719
1678984200000|2023-03-16 16:30:00|37480.4|37422.5|37531.1|37481.1|37543.6|37485.5|37470.9|37409.9|584
1678984500000|2023-03-16 16:35:00|37531.2|37481.2|37519.9|37469.9|37548.3|37490.9|37513.1|37463.1|533
1678984800000|2023-03-16 16:40:00|37519.7|37469.7|37490.3|37470.3|37525.1|37476.9|37479.6|37459.6|441
1678985100000|2023-03-16 16:45:00|37490.2|37470.2|37488.8|37468.8|37500.8|37480.8|37470|37450|547
1678985400000|2023-03-16 16:50:00|37488.9|37468.9|37499.2|37431.1|37521.2|37470|37480.6|37414.5|686
1678985700000|2023-03-16 16:55:00|37499.3|37431|37422.9|37372.9|37501.5|37456.6|37410.4|37348.6|634
1678986000000|2023-03-16 17:00:00|37427.5|37368|37381.7|37331.7|37427.5|37372.9|37381|37309.5|657
1678986300000|2023-03-16 17:05:00|37389.2|37328.9|37366.1|37316.1|37395.9|37335.3|37363.2|37313.2|587
1678986600000|2023-03-16 17:10:00|37370.9|37313|37363.7|37313.7|37392.7|37330.5|37357.9|37300|616
1678986900000|2023-03-16 17:15:00|37363.8|37313.8|37351.4|37301.4|37365.4|37313.8|37337.6|37287.6|520
1678987200000|2023-03-16 17:20:00|37351|37301|37359.5|37309.5|37364|37314|37351|37301|457
1678987500000|2023-03-16 17:25:00|37359.2|37309.2|37360.8|37310.8|37365|37315|37342.6|37292.6|447
1678987800000|2023-03-16 17:30:00|37360.9|37310.9|37365.2|37315.2|37368.8|37318.8|37354.6|37304.6|389
1678988100000|2023-03-16 17:35:00|37362.9|37312.9|37377.8|37327.8|37383.9|37333.9|37362.5|37312.5|426
1678988400000|2023-03-16 17:40:00|37377.7|37327.7|37382.3|37362.3|37390.6|37370.6|37366.8|37326.6|376
1678988700000|2023-03-16 17:45:00|37382.1|37362.1|37357.7|37337.7|37382.9|37362.9|37357.5|37337.5|450
1678989000000|2023-03-16 17:50:00|37357.8|37337.8|37377.9|37357.9|37378|37358|37355.2|37335.2|538
1678989300000|2023-03-16 17:55:00|37378|37358|37399.9|37379.9|37404.1|37384.1|37378|37358|442
1678989600000|2023-03-16 18:00:00|37400|37380|37420.8|37363.1|37429.1|37391.7|37388.9|37362.7|492
1678989900000|2023-03-16 18:05:00|37416.5|37363.4|37399.1|37349.1|37421|37366.9|37398.9|37345.1|402
1678990200000|2023-03-16 18:10:00|37399|37349|37388.6|37328|37403.2|37349.1|37388.4|37328|404
1678990500000|2023-03-16 18:15:00|37388.2|37327.5|37369.9|37319.9|37388.6|37334.1|37369.9|37315|408
1678990800000|2023-03-16 18:20:00|37369.8|37319.8|37380.1|37322.5|37383|37329.2|37366.8|37313.9|413
1678991100000|2023-03-16 18:25:00|37380.3|37322.6|37378.7|37318.9|37388.8|37333.1|37364.3|37300.9|465
1678991400000|2023-03-16 18:30:00|37378.1|37318.8|37354.7|37294.8|37380.6|37320|37351.3|37291.6|565
1678991700000|2023-03-16 18:35:00|37354.8|37294.9|37357.6|37296.2|37359.5|37298.8|37352|37291.2|527
1678992000000|2023-03-16 18:40:00|37357.7|37296.3|37356.2|37296.1|37365.7|37305.6|37355.8|37294.8|483
1678992300000|2023-03-16 18:45:00|37356.8|37296|37354|37292.2|37363.6|37300|37350.2|37289.2|501
1678992600000|2023-03-16 18:50:00|37354.1|37292.1|37355.5|37292.1|37366.5|37297.8|37350.7|37287.1|458
1678992900000|2023-03-16 18:55:00|37355.4|37292.2|37385.3|37312.9|37390.4|37318.9|37352.8|37289.4|561
1678993200000|2023-03-16 19:00:00|37385.2|37312.6|37388.2|37315.9|37392.6|37321.1|37379.6|37302|497
1678993500000|2023-03-16 19:05:00|37388.1|37316|37384.7|37316.6|37390|37318.8|37375.5|37302.1|472
1678993800000|2023-03-16 19:10:00|37384.9|37316.7|37360.7|37294.9|37384.9|37317.1|37360.2|37291.4|459
1678994100000|2023-03-16 19:15:00|37360.6|37294.6|37362|37291.1|37364.2|37294.6|37353|37283.2|419
1678994400000|2023-03-16 19:20:00|37361|37290.1|37266.3|37197.6|37361.5|37290.6|37260.5|37190.3|530
1678994700000|2023-03-16 19:25:00|37266.4|37197.2|37267.9|37201.2|37273.6|37202.9|37256.7|37188.5|443
1678995000000|2023-03-16 19:30:00|37270.4|37197|37255.2|37186|37288.3|37214.6|37249.7|37178.3|450
1678995300000|2023-03-16 19:35:00|37255.8|37186.8|37263.8|37197.9|37268.9|37206.3|37252.2|37183.3|454
1678995600000|2023-03-16 19:40:00|37263.7|37197.7|37254.7|37186.8|37266.3|37202|37249|37184.1|361
1678995900000|2023-03-16 19:45:00|37254.4|37187|37255.9|37186.4|37265.9|37194.8|37252.6|37180.1|515
1678996200000|2023-03-16 19:50:00|37253|37186.3|37229.5|37158.5|37253|37186.3|37218.3|37138.1|467
1678996500000|2023-03-16 19:55:00|37229.3|37158.4|37186.8|37115.9|37231.4|37164.9|37170.4|37096.5|607
1678996800000|2023-03-16 20:00:00|37187.3|37113.2|37199.1|37119.8|37199.1|37121.5|37176.7|37103.2|375
1678997100000|2023-03-16 20:05:00|37199.2|37120|37199.6|37124.2|37202.7|37128|37194.5|37118.2|230
1678997400000|2023-03-16 20:10:00|37199.7|37124|37197.9|37118.8|37205.4|37127.8|37196.2|37118.8|185
1678997700000|2023-03-16 20:15:00|37198.4|37119|37187.9|37113.2|37203|37120|37172.2|37105|181
1678998000000|2023-03-16 20:20:00|37188.1|37114.6|37180.8|37119|37191.7|37119|37174.5|37106.5|355
1678998300000|2023-03-16 20:25:00|37180.4|37119.1|37180.8|37113.4|37184.5|37119.7|37176.5|37112.7|288
1678998600000|2023-03-16 20:30:00|37181.4|37112.5|37176.6|37108.1|37183.9|37115.2|37171.8|37106.3|178
1678998900000|2023-03-16 20:35:00|37176.5|37108.2|37177.3|37106.5|37181.3|37109.4|37170.5|37103.2|193
1678999200000|2023-03-16 20:40:00|37176.8|37106.4|37178.2|37108|37180.6|37115.4|37172.3|37104.1|382
1678999500000|2023-03-16 20:45:00|37178.4|37108.3|37170.8|37096.9|37183.2|37111.3|37170.5|37094.8|299
1678999800000|2023-03-16 20:50:00|37171.5|37097.9|37177.2|37093.6|37186.6|37098.3|37170.5|37086.7|328
1679000100000|2023-03-16 20:55:00|37176.6|37092.2|37231.1|37111.1|37232.1|37112.1|37174.3|37083.5|439
1679000400000|2023-03-16 21:00:00|37231.2|37111.2|37251.7|37131.7|37268.8|37148.8|37225.1|37105.1|91
1679000700000|2023-03-16 21:05:00|37251.8|37131.8|37235.2|37115.2|37251.8|37131.8|37227|37107|32
1679001000000|2023-03-16 21:10:00|37235.1|37115.1|37218|37098|37237.2|37117.2|37212.8|37092.8|55
1679001300000|2023-03-16 21:15:00|37217.8|37097.8|37216.6|37096.6|37218|37098|37208.8|37088.8|52
1679001600000|2023-03-16 21:20:00|37216.5|37096.5|37217.2|37097.2|37217.3|37097.3|37212|37092|17
1679001900000|2023-03-16 21:25:00|37245.2|37125.2|37208.1|37088.1|37245.2|37125.2|37208.1|37088.1|6
1679002200000|2023-03-16 21:30:00|37208.2|37088.2|37211.5|37091.5|37228.9|37108.9|37203.4|37083.4|283
1679002500000|2023-03-16 21:35:00|37211.6|37091.6|37209.6|37089.6|37226.9|37106.9|37197.1|37077.1|56
1679002800000|2023-03-16 21:40:00|37209.5|37089.5|37210.7|37090.7|37212.4|37092.4|37201.9|37081.9|44
1679003100000|2023-03-16 21:45:00|37208|37088|37208.5|37088.5|37209|37089|37207.5|37087.5|76
1679003400000|2023-03-16 21:50:00|37208.4|37088.4|37211.1|37091.1|37221.7|37101.7|37194.1|37074.1|88
1679003700000|2023-03-16 21:55:00|37210.6|37090.6|37201.1|37081.1|37217.1|37097.1|37183.2|37063.2|216
1679004000000|2023-03-16 22:00:00|37204.4|37084.4|37221.5|37101.5|37245.8|37125.8|37186.4|37066.4|168
1679004300000|2023-03-16 22:05:00|37221.4|37101.4|37224.1|37104.1|37252.4|37132.4|37212.1|37092.1|198
1679004600000|2023-03-16 22:10:00|37223.5|37103.5|37207.2|37087.2|37231.5|37111.5|37207.2|37087.2|260
1679004900000|2023-03-16 22:15:00|37207.3|37087.3|37218.8|37098.8|37222.8|37102.8|37205|37085|264
1679005200000|2023-03-16 22:20:00|37218.7|37098.7|37214.2|37094.2|37227|37107|37203.1|37083.1|347
1679005500000|2023-03-16 22:25:00|37214.3|37094.3|37217.2|37097.2|37223.5|37103.5|37200.9|37080.9|272
1679005800000|2023-03-16 22:30:00|37217.1|37097.1|37204.7|37084.7|37220.6|37100.6|37198.8|37078.8|253
1679006100000|2023-03-16 22:35:00|37204.9|37084.9|37237.5|37117.5|37238.1|37118.1|37204.8|37084.8|178
1679006400000|2023-03-16 22:40:00|37228.5|37108.5|37228.3|37108.3|37240.5|37120.5|37224.9|37104.9|224
1679006700000|2023-03-16 22:45:00|37240.7|37120.7|37247.5|37127.5|37247.7|37127.7|37235.4|37115.4|343
1679007000000|2023-03-16 22:50:00|37246.8|37126.8|37247.5|37127.5|37249.1|37129.1|37237.2|37117.2|200
1679007300000|2023-03-16 22:55:00|37247.4|37127.4|37243.8|37123.8|37247.8|37127.8|37242.1|37122.1|177
1679007600000|2023-03-16 23:00:00|37244.2|37124.2|37242.3|37122.3|37245.8|37125.8|37239.3|37119.3|178
1679007900000|2023-03-16 23:05:00|37242.4|37122.4|37237.5|37117.5|37246.4|37126.4|37237.4|37117.4|294
1679008200000|2023-03-16 23:10:00|37237.6|37117.6|37241.2|37121.2|37243|37123|37237.6|37117.6|202
1679008500000|2023-03-16 23:15:00|37241.4|37121.4|37246.8|37126.8|37247.5|37127.5|37237.2|37117.2|235
1679008800000|2023-03-16 23:20:00|37246.7|37126.7|37234.4|37114.4|37246.8|37126.8|37234.4|37114.4|179
1679009100000|2023-03-16 23:25:00|37233.8|37113.8|37237|37117|37238.5|37118.5|37231.6|37111.6|199
1679009400000|2023-03-16 23:30:00|37236.9|37116.9|37235.3|37115.3|37239.3|37119.3|37230|37110|251
1679009700000|2023-03-16 23:35:00|37235.4|37115.4|37235.6|37115.6|37237.5|37117.5|37229.9|37109.9|164
1679010000000|2023-03-16 23:40:00|37235.7|37115.7|37234.9|37114.9|37238.2|37118.2|37230.8|37110.8|231
1679010300000|2023-03-16 23:45:00|37235.1|37115.1|37233.7|37113.7|37238.3|37118.3|37230.9|37110.9|164
1679010600000|2023-03-16 23:50:00|37233.8|37113.8|37238.3|37118.3|37238.8|37118.8|37232.6|37112.6|342
1679010900000|2023-03-16 23:55:00|37238.4|37118.4|37241.7|37121.7|37242.7|37122.7|37234.3|37114.3|193
1679011200000|2023-03-17 00:00:00|37258.2|37138.2|37253.4|37133.4|37260.7|37140.7|37237.3|37117.3|496
1679011500000|2023-03-17 00:05:00|37253.6|37133.6|37256.6|37136.6|37265.9|37145.9|37245.2|37125.2|417
1679011800000|2023-03-17 00:10:00|37257|37137|37244.2|37124.2|37259.8|37139.8|37237.8|37117.8|398
1679012100000|2023-03-17 00:15:00|37243.7|37123.7|37239.7|37123.7|37251.8|37131.8|37238.8|37120.6|298
1679012400000|2023-03-17 00:20:00|37240.6|37122.4|37253.8|37138.7|37256.8|37141.2|37237.8|37118.9|440
1679012700000|2023-03-17 00:25:00|37254.8|37138.8|37251.1|37135.1|37256.6|37142.9|37241.9|37121.9|513
1679013000000|2023-03-17 00:30:00|37250.5|37135.2|37236.1|37120.2|37257.9|37142.3|37235.4|37120.2|432
1679013300000|2023-03-17 00:35:00|37236.4|37120.3|37246.3|37158.1|37252.1|37159.2|37234.1|37117.8|360
1679013600000|2023-03-17 00:40:00|37246.2|37158|37236.4|37153.2|37247.8|37158.8|37236.4|37139.5|299
1679013900000|2023-03-17 00:45:00|37236.5|37153.3|37238|37152.8|37240.6|37156.1|37231.8|37140|268
1679014200000|2023-03-17 00:50:00|37237.7|37152.5|37244.7|37163.4|37248.3|37165.5|37236.2|37152.4|357
1679014500000|2023-03-17 00:55:00|37242.3|37157.9|37233.1|37132.3|37243.6|37157.9|37225.1|37132.2|389
1679014800000|2023-03-17 01:00:00|37231.1|37132|37241.4|37146.9|37242.8|37148.8|37230.6|37130.1|366
1679015100000|2023-03-17 01:05:00|37241.6|37147.8|37228.1|37133.9|37245.8|37152.6|37227.4|37127.3|314
1679015400000|2023-03-17 01:10:00|37229.1|37128.7|37224|37114.6|37229.7|37133.9|37217.6|37110.2|305
1679015700000|2023-03-17 01:15:00|37224.5|37114.7|37208.3|37104|37227|37119.8|37201.2|37102.8|392
1679016000000|2023-03-17 01:20:00|37208.4|37103.6|37209.3|37104.6|37210.9|37109.4|37205.7|37101.5|356
1679016300000|2023-03-17 01:25:00|37209.5|37104.7|37192.9|37083.5|37211.9|37107.7|37191|37080.4|343
1679016600000|2023-03-17 01:30:00|37192.7|37080.2|37199.4|37089.9|37204.8|37096.9|37183|37072.4|520
1679016900000|2023-03-17 01:35:00|37199.7|37089.7|37204.4|37094.7|37205.4|37096.3|37197.7|37087.2|380
1679017200000|2023-03-17 01:40:00|37204.1|37094.8|37197.7|37087.7|37205.5|37097.2|37191|37080.4|374
1679017500000|2023-03-17 01:45:00|37198.3|37087.9|37195.7|37087.1|37203.4|37093.9|37194.4|37085.3|465
1679017800000|2023-03-17 01:50:00|37195.6|37087.2|37198.3|37090.9|37198.9|37093.3|37192.3|37085.2|337
1679018100000|2023-03-17 01:55:00|37198.1|37090.4|37197.2|37091.5|37203.9|37097.1|37196.4|37089|309
1679018400000|2023-03-17 02:00:00|37198.2|37091.8|37180.3|37071.2|37198.2|37091.8|37179|37070.5|393
1679018700000|2023-03-17 02:05:00|37180.6|37073.9|37169.5|37067.6|37180.7|37077.5|37168.1|37064.7|393
1679019000000|2023-03-17 02:10:00|37169.7|37068.5|37166.3|37065.1|37172.6|37070.2|37163|37062.2|370
1679019300000|2023-03-17 02:15:00|37167|37065.3|37146.7|37059.1|37167|37065.5|37144|37049.1|305
1679019600000|2023-03-17 02:20:00|37146.4|37053.5|37155.1|37058.8|37155.3|37058.8|37141|37045.6|324
1679019900000|2023-03-17 02:25:00|37154.8|37058.7|37139.3|37044.4|37155|37058.7|37138.4|37043.8|420
1679020200000|2023-03-17 02:30:00|37139|37044.1|37141.4|37044.6|37143.2|37046.2|37131.9|37043.3|355
1679020500000|2023-03-17 02:35:00|37141.3|37044.5|37123.5|37027|37142.6|37046.4|37119.7|37024.3|332
1679020800000|2023-03-17 02:40:00|37123.3|37026.9|37130.3|37035.2|37133.6|37036.9|37119.6|37026.8|369
1679021100000|2023-03-17 02:45:00|37130.2|37035.3|37136.4|37041.2|37140.9|37045.4|37128.2|37032.3|340
1679021400000|2023-03-17 02:50:00|37136|37041.1|37132.7|37036.5|37138.2|37042.3|37129.5|37034.2|366
1679021700000|2023-03-17 02:55:00|37132.4|37036.8|37136.8|37040.8|37145.6|37042.9|37124.1|37035.2|357
1679022000000|2023-03-17 03:00:00|37137.4|37040.9|37139.2|37044|37144.5|37048.1|37134.5|37040.8|341
1679022300000|2023-03-17 03:05:00|37139.8|37044.1|37132|37035.9|37142.5|37045.5|37126.3|37035.7|300
1679022600000|2023-03-17 03:10:00|37131.8|37035.8|37121|37025.3|37136.3|37039.7|37114.5|37025.2|401
1679022900000|2023-03-17 03:15:00|37113.3|37024.1|37108.1|37025.6|37122.4|37026.4|37103.3|37017.8|381
1679023200000|2023-03-17 03:20:00|37107.6|37025.5|37105.3|37029.2|37115.9|37030.3|37101.5|37016.7|287
1679023500000|2023-03-17 03:25:00|37105.2|37029.4|37102.7|37032.6|37126.8|37059|37098|37017.8|525
1679023800000|2023-03-17 03:30:00|37102.9|37033.8|37098.4|37036.1|37116.6|37040.8|37097.1|37025.1|767
1679024100000|2023-03-17 03:35:00|37097.9|37035.9|37101.1|37030.1|37107.7|37041.6|37095.5|37025|431
1679024400000|2023-03-17 03:40:00|37098.1|37032.1|37083.7|37009.6|37107.7|37040.4|37076|37002.8|717
1679024700000|2023-03-17 03:45:00|37083.6|37009.7|37108|37032.1|37109|37034.9|37082.3|37007.9|646
1679025000000|2023-03-17 03:50:00|37108.1|37032.3|37108.3|37035.6|37114.7|37038|37097.3|37026.4|522
1679025300000|2023-03-17 03:55:00|37108.4|37035.7|37106.5|37032.6|37113.6|37037.7|37097.8|37024.5|415
1679025600000|2023-03-17 04:00:00|37106.4|37032.4|37104.9|37032|37111.3|37034.2|37094.5|37023.9|413
1679025900000|2023-03-17 04:05:00|37106.1|37028.3|37087.1|37020.6|37108.1|37032.5|37075.3|37016.2|624
1679026200000|2023-03-17 04:10:00|37091.1|37025.1|37079.3|37006.1|37092.3|37030.2|37074.3|37006.1|720
1679026500000|2023-03-17 04:15:00|37078.9|37005.7|37071.9|37011.9|37080.3|37012.2|37060.7|36997.5|377
1679026800000|2023-03-17 04:20:00|37071.8|37012.1|37070.3|37006.5|37075.2|37012.4|37059.4|37003.9|481
1679027100000|2023-03-17 04:25:00|37070.9|37007.1|37072.6|37009.4|37073.7|37012.8|37060.1|37002.6|545
1679027400000|2023-03-17 04:30:00|37072.5|37009.1|37088.4|37015.3|37092.4|37017.5|37069|37006.6|384
1679027700000|2023-03-17 04:35:00|37087.5|37014.8|37076.3|37012.3|37093.4|37015.9|37075.6|37005.6|403
1679028000000|2023-03-17 04:40:00|37076.2|37012.6|37078.9|37011.1|37079.4|37013.2|37073.5|37007.3|365
1679028300000|2023-03-17 04:45:00|37079|37011|37079.1|37012.2|37080.5|37013.7|37070.2|37002.8|387
1679028600000|2023-03-17 04:50:00|37079|37012.1|37062.5|36987.7|37080.1|37017.2|37062.5|36987.7|389
1679028900000|2023-03-17 04:55:00|37062.4|36987.8|37060|36989.2|37084.6|37032.1|37036.4|36986.7|688
1679029200000|2023-03-17 05:00:00|37059.6|36989.7|37062.7|36998.9|37067|37001.3|37057.3|36988.8|528
1679029500000|2023-03-17 05:05:00|37063.3|36999.6|37073|37000.7|37075.3|37004.6|37063.3|36997.9|347
1679029800000|2023-03-17 05:10:00|37073.1|37000.8|37063.6|36996.8|37073.1|37004.2|37061.6|36991.8|364
1679030100000|2023-03-17 05:15:00|37063.3|36996.7|37060.2|36999|37066.7|37001.5|37058.1|36990|409
1679030400000|2023-03-17 05:20:00|37064.9|36996.2|37063.5|36996.8|37065|36999.6|37056.5|36991.2|367
1679030700000|2023-03-17 05:25:00|37063.6|36996.9|37063.5|36999.1|37071.3|37003.1|37059.7|36991.1|385
1679031000000|2023-03-17 05:30:00|37063.6|36999.2|37052.9|36982.4|37066.2|36999.2|37049.4|36980|466
1679031300000|2023-03-17 05:35:00|37053.3|36982.1|37050.9|36985.6|37055.2|36986.1|37045.6|36979.2|340
1679031600000|2023-03-17 05:40:00|37050.6|36985.8|37060.4|36991.4|37061.4|36995.7|37050.1|36982.5|356
1679031900000|2023-03-17 05:45:00|37061.1|36991.3|37074.9|37000.8|37075.1|37002.9|37061.1|36986.1|294
1679032200000|2023-03-17 05:50:00|37074.6|37000.5|37073.4|36999.4|37074.6|37003.7|37066|36995.4|285
1679032500000|2023-03-17 05:55:00|37073.5|36999.3|37073.1|37003.6|37073.9|37003.8|37050|36981.2|339
1679032800000|2023-03-17 06:00:00|37072.8|37004.2|37076.4|37013.5|37079.7|37018|37061.9|36995.5|338
1679033100000|2023-03-17 06:05:00|37076.5|37013.6|37070.4|37010.8|37076.7|37018.7|37061.4|37005.6|370
1679033400000|2023-03-17 06:10:00|37070.5|37011|37065.9|37015.9|37070.8|37018|37056.7|36999.9|422
1679033700000|2023-03-17 06:15:00|37066|37016|37063|37013|37074.3|37019.6|37062.2|37005.5|442
1679034000000|2023-03-17 06:20:00|37062.3|37012.3|37053.2|37003.2|37072.6|37018.4|37051.6|37000.6|461
1679034300000|2023-03-17 06:25:00|37057|37000.2|37063.1|37005.3|37068.1|37013.3|37052.7|36998.9|396
1679034600000|2023-03-17 06:30:00|37063|37005.2|37069.3|37006.8|37073.2|37015.9|37057|36997.2|415
1679034900000|2023-03-17 06:35:00|37069|37007.2|37069.8|37003.9|37088|37016.9|37058.7|37002.8|385
1679035200000|2023-03-17 06:40:00|37069.2|37005.8|37081.5|37009.9|37096.2|37022.9|37064.7|37000.4|393
1679035500000|2023-03-17 06:45:00|37080.8|37010.2|37082.9|37008.1|37085.1|37013.9|37075.3|37003.7|300
1679035800000|2023-03-17 06:50:00|37082.8|37008|37062.3|36986.4|37085|37010.5|37062|36983.7|397
1679036100000|2023-03-17 06:55:00|37061|36986.3|37039.6|36959.3|37061.8|36986.3|37032.8|36957.2|494
1679036400000|2023-03-17 07:00:00|37037.5|36964.1|37005.3|36937.4|37053.2|36984.6|36999.8|36931.4|608
1679036700000|2023-03-17 07:05:00|37005|36937.5|37024.5|36959.6|37042|36969|36987.2|36926.1|563
1679037000000|2023-03-17 07:10:00|37030.6|36959.3|37015.3|36958.4|37038.3|36974.4|37009|36955.8|603
1679037300000|2023-03-17 07:15:00|37016.3|36959.5|37009.7|36950|37016.3|36962.7|36976|36938.1|558
1679037600000|2023-03-17 07:20:00|37010|36951.1|37046.6|36989.9|37056.9|36994.2|36990.8|36949.5|617
1679037900000|2023-03-17 07:25:00|37043.2|36993.2|37030.4|36980.4|37048.9|36998.9|37023.5|36973.1|455
1679038200000|2023-03-17 07:30:00|37030.2|36980.2|37058.1|37008.1|37071.6|37039.1|37020.2|36967.6|538
1679038500000|2023-03-17 07:35:00|37057.5|37007.5|37049.7|37029.7|37068.2|37031.2|37047.7|36999.5|448
1679038800000|2023-03-17 07:40:00|37050.1|37030.1|37070.2|37011.9|37072.4|37030.2|37047.5|37002.8|493
1679039100000|2023-03-17 07:45:00|37070.3|37012|37012|36992|37070.9|37013.1|37009.3|36982.2|624
1679039400000|2023-03-17 07:50:00|37012.1|36992.1|37004.1|36984.1|37032|37012|36990.1|36970.1|493
1679039700000|2023-03-17 07:55:00|37024.6|36963.3|36852.2|36763.5|37032.1|36970.1|36828.7|36747.8|639
1679040000000|2023-03-17 08:00:00|36851.9|36759.5|36881.6|36821.2|36922.1|36872.1|36845|36755.4|732
1679040300000|2023-03-17 08:05:00|36877.4|36827.4|36826.8|36806.8|36967.9|36891.8|36822.6|36799.3|601
1679040600000|2023-03-17 08:10:00|36826.6|36806.6|36885|36835|36924.2|36863.9|36814.4|36794.4|579
1679040900000|2023-03-17 08:15:00|36892.2|36830.4|36908.5|36845.3|36925.7|36873|36881.9|36816.5|707
1679041200000|2023-03-17 08:20:00|36908.7|36844.5|36936.2|36916.2|36950.9|36930.9|36901.2|36837.1|585
1679041500000|2023-03-17 08:25:00|36936|36916|37044.7|36968.3|37047|36979.3|36935.5|36915.5|634
1679041800000|2023-03-17 08:30:00|37041.5|36973.1|37057|36993.3|37068.4|37004.3|37025|36952.5|642
1679042100000|2023-03-17 08:35:00|37055.4|36993.1|37044.9|36967.4|37073.3|37031.4|37043.1|36966.4|634
1679042400000|2023-03-17 08:40:00|37043.6|36970.9|37021.7|36917.6|37051.6|36972.5|36992.5|36909.8|611
1679042700000|2023-03-17 08:45:00|37019.9|36916|36988.9|36930.4|37023.4|36948.7|36975.2|36913.8|551
1679043000000|2023-03-17 08:50:00|36987.5|36930|36941.4|36921.4|36994.8|36937.7|36940.6|36907.5|506
1679043300000|2023-03-17 08:55:00|36941.7|36921.7|36971.2|36921.2|36978.6|36938.9|36941.6|36901.6|424
1679043600000|2023-03-17 09:00:00|36971.3|36921.3|36947.6|36927.6|36980.3|36952|36936.3|36902.6|549
1679043900000|2023-03-17 09:05:00|36947.3|36927.3|36995.5|36975.5|37014.4|36983.6|36947.3|36927.3|486
1679044200000|2023-03-17 09:10:00|36995.4|36975.4|36964.8|36906.8|36998.8|36978.8|36958.2|36904|493
1679044500000|2023-03-17 09:15:00|36967.9|36907.5|36931.9|36881.9|36967.9|36908.1|36893.4|36823.7|556
1679044800000|2023-03-17 09:20:00|36932|36882|36925.7|36905.7|36960.4|36918.9|36911.8|36872.4|537
1679045100000|2023-03-17 09:25:00|36926.3|36906.3|37017.8|36967.8|37020.5|36982.6|36925.8|36905.8|471
1679045400000|2023-03-17 09:30:00|37017.7|36967.7|37002.7|36952.7|37044.8|37015.7|36971.2|36934.2|568
1679045700000|2023-03-17 09:35:00|37001.7|36951.7|36967.3|36947.3|37028.8|36991.2|36967.3|36947.3|449
1679046000000|2023-03-17 09:40:00|36967.4|36947.4|36996.8|36976.8|36996.8|36976.8|36964|36944|376
1679046300000|2023-03-17 09:45:00|36997|36977|37051.7|37031.7|37087.3|37067.3|36997|36977|489
1679046600000|2023-03-17 09:50:00|37052|37032|37077.6|37057.6|37077.9|37057.9|37041.1|37021.1|548
1679046900000|2023-03-17 09:55:00|37077.9|37057.9|37044.5|37024.5|37105.4|37071.3|37041.7|37021.7|459
1679047200000|2023-03-17 10:00:00|37044.6|37024.6|37050.9|37030.9|37063|37031.8|37019.2|36966.1|580
1679047500000|2023-03-17 10:05:00|37052.5|37032.5|37077.8|37057.8|37117.9|37097.9|37051.9|37031.9|573
1679047800000|2023-03-17 10:10:00|37077.3|37057.3|37168.8|37148.8|37169.1|37149.1|37070.5|37050.5|600
1679048100000|2023-03-17 10:15:00|37167.4|37147.4|37194.2|37174.2|37194.6|37174.6|37161.8|37141.8|580
1679048400000|2023-03-17 10:20:00|37195.7|37175.7|37204.1|37184.1|37251.6|37231.6|37178.6|37158.6|520
1679048700000|2023-03-17 10:25:00|37203.5|37183.5|37224.2|37204.2|37239.6|37219.6|37189.1|37169.1|482
1679049000000|2023-03-17 10:30:00|37223.9|37203.9|37210.5|37190.5|37234.9|37214.9|37191.8|37171.8|411
1679049300000|2023-03-17 10:35:00|37210.4|37190.4|37240.2|37220.2|37256.2|37236.2|37210.4|37190.4|444
1679049600000|2023-03-17 10:40:00|37240|37220|37244.6|37224.6|37264|37244|37231.1|37211.1|454
1679049900000|2023-03-17 10:45:00|37244.8|37224.8|37215.7|37195.7|37244.8|37224.8|37215.6|37195.6|397
1679050200000|2023-03-17 10:50:00|37214|37194|37192.1|37172.1|37214|37194|37158.7|37138.7|467
1679050500000|2023-03-17 10:55:00|37192.5|37172.5|37207.2|37187.2|37228.8|37208.8|37189.4|37169.4|455
1679050800000|2023-03-17 11:00:00|37206.3|37186.3|37196.2|37176.2|37208.5|37188.5|37191.8|37171.8|459
1679051100000|2023-03-17 11:05:00|37195.4|37175.4|37195|37175|37195.7|37175.7|37181.3|37161.3|389
1679051400000|2023-03-17 11:10:00|37195.2|37175.2|37241.5|37221.5|37259|37239|37194.6|37174.6|549
1679051700000|2023-03-17 11:15:00|37241.4|37221.4|37225.9|37205.9|37261.6|37241.6|37222.3|37202.3|514
1679052000000|2023-03-17 11:20:00|37225.1|37205.1|37257.9|37237.9|37261.7|37241.7|37217|37197|478
1679052300000|2023-03-17 11:25:00|37258.2|37238.2|37372.2|37352.2|37377.7|37357.7|37258.2|37238.2|642
1679052600000|2023-03-17 11:30:00|37372|37352|37395.9|37375.9|37428|37408|37372|37352|579
1679052900000|2023-03-17 11:35:00|37397.5|37377.5|37343.8|37323.8|37406.1|37378.1|37339.9|37311.7|443
1679053200000|2023-03-17 11:40:00|37343.5|37323.5|37386.1|37366.1|37411.8|37391.8|37332.1|37293.7|573
1679053500000|2023-03-17 11:45:00|37385.8|37365.8|37355.7|37335.7|37406.2|37386.2|37353.2|37333.2|455
1679053800000|2023-03-17 11:50:00|37354.4|37334.4|37315.5|37295.5|37362.3|37342.3|37288.5|37267.3|522
1679054100000|2023-03-17 11:55:00|37314.5|37294.5|37316.4|37296.4|37322.4|37302.4|37308.7|37288.7|423
1679054400000|2023-03-17 12:00:00|37316.3|37296.3|37272.6|37252.6|37322.4|37302.4|37271.1|37251.1|552
1679054700000|2023-03-17 12:05:00|37271.9|37251.9|37274.4|37254.4|37281.4|37261.4|37236.3|37216.3|522
1679055000000|2023-03-17 12:10:00|37274.2|37254.2|37272|37252|37282.8|37262.8|37267.9|37247.9|467
1679055300000|2023-03-17 12:15:00|37272.3|37252.3|37248.4|37228.4|37275.6|37255.6|37226.2|37206.2|473
1679055600000|2023-03-17 12:20:00|37248.2|37228.2|37312.6|37292.6|37312.6|37292.6|37244.2|37224.2|555
1679055900000|2023-03-17 12:25:00|37313.1|37293.1|37412.9|37392.9|37414.6|37394.6|37311.7|37291.7|606
1679056200000|2023-03-17 12:30:00|37413|37393|37412.2|37392.2|37428.8|37408.8|37363.3|37343.3|606
1679056500000|2023-03-17 12:35:00|37412.4|37392.4|37416.9|37396.9|37424.9|37404.9|37386.4|37366.4|547
1679056800000|2023-03-17 12:40:00|37417.3|37397.3|37385.6|37365.6|37417.3|37397.3|37378.9|37358.9|482
1679057100000|2023-03-17 12:45:00|37385.7|37365.7|37410.1|37390.1|37418.6|37398.6|37370.4|37350.4|496
1679057400000|2023-03-17 12:50:00|37409.8|37389.8|37368.6|37348.6|37416.3|37396.3|37355.5|37335.5|630
1679057700000|2023-03-17 12:55:00|37368.7|37348.7|37340.5|37320.5|37378|37358|37333.7|37313.7|538
1679058000000|2023-03-17 13:00:00|37338.8|37318.8|37249.1|37229.1|37345.7|37325.7|37249.1|37229.1|572
1679058300000|2023-03-17 13:05:00|37249.5|37229.5|37281.3|37261.3|37292.2|37272.2|37242.2|37222.2|545
1679058600000|2023-03-17 13:10:00|37280.9|37260.9|37306.6|37219.2|37307.5|37261|37269.8|37218.8|414
1679058900000|2023-03-17 13:15:00|37308.3|37219.3|37283.4|37263.4|37315.7|37273.2|37273.7|37218|603
1679059200000|2023-03-17 13:20:00|37281.9|37261.9|37257.9|37237.9|37281.9|37261.9|37232.4|37212.4|576
1679059500000|2023-03-17 13:25:00|37259.9|37239.9|37291.9|37271.9|37293.5|37273.5|37240.2|37220.2|535
1679059800000|2023-03-17 13:30:00|37290.3|37270.3|37292.5|37272.5|37304.6|37284.6|37273.9|37253.9|639
1679060100000|2023-03-17 13:35:00|37292.6|37272.6|37268.4|37248.4|37309.3|37289.3|37233.1|37213.1|630
1679060400000|2023-03-17 13:40:00|37267.8|37247.8|37336.4|37316.4|37349.1|37329.1|37260.8|37240.8|656
1679060700000|2023-03-17 13:45:00|37336.9|37316.9|37362.9|37342.9|37367.9|37347.9|37316.8|37296.8|640
1679061000000|2023-03-17 13:50:00|37363.1|37343.1|37296.2|37276.2|37378.3|37358.3|37259|37239|660
1679061300000|2023-03-17 13:55:00|37301|37281|37331.8|37211.8|37331.8|37296.5|37287|37211.8|604
1679061600000|2023-03-17 14:00:00|37332.3|37212.3|37244.9|37224.9|37332.3|37229.3|37196.9|37147.3|762
1679061900000|2023-03-17 14:05:00|37245.7|37225.7|37251.1|37231.1|37283.2|37263.2|37243.9|37223.9|674
1679062200000|2023-03-17 14:10:00|37252|37232|37264.8|37244.8|37283|37263|37250.2|37230.2|585
1679062500000|2023-03-17 14:15:00|37264.4|37244.4|37318.4|37298.4|37318.4|37298.4|37258.4|37238.4|593
1679062800000|2023-03-17 14:20:00|37320.1|37300.1|37360.8|37340.8|37369.6|37349.6|37314.9|37294.9|597
1679063100000|2023-03-17 14:25:00|37361|37341|37310.7|37290.7|37389.7|37369.7|37308.8|37277.5|634
1679063400000|2023-03-17 14:30:00|37309.6|37289.6|37417.1|37397.1|37417.8|37397.8|37307.1|37269|653
1679063700000|2023-03-17 14:35:00|37418.3|37398.3|37439.8|37419.8|37553.4|37490.5|37402.4|37362.6|678
1679064000000|2023-03-17 14:40:00|37438.6|37418.6|37441.1|37421.1|37470.8|37450.8|37418.3|37398.3|670
1679064300000|2023-03-17 14:45:00|37441|37421|37445|37425|37500.8|37480.8|37422.1|37402.1|688
1679064600000|2023-03-17 14:50:00|37445.7|37425.7|37473.8|37453.8|37487.4|37467.4|37428.2|37408.2|655
1679064900000|2023-03-17 14:55:00|37473.9|37453.9|37459.7|37439.7|37497.5|37477.5|37447.6|37427.6|549
1679065200000|2023-03-17 15:00:00|37460.2|37440.2|37487.8|37437.8|37547.2|37511.6|37439.1|37419.1|660
1679065500000|2023-03-17 15:05:00|37476|37456|37507.7|37487.7|37523.9|37503.9|37476|37456|620
1679065800000|2023-03-17 15:10:00|37507.9|37487.9|37495.5|37438.5|37519.6|37499.6|37476|37427.8|550
1679066100000|2023-03-17 15:15:00|37493.3|37443.3|37457.5|37437.5|37498.1|37478.1|37441.1|37392.6|621
1679066400000|2023-03-17 15:20:00|37451.4|37431.4|37485.8|37465.8|37497.1|37477.1|37438.5|37418.5|609
1679066700000|2023-03-17 15:25:00|37486|37466|37460.6|37440.6|37501.5|37481.5|37455.4|37435.4|591
1679067000000|2023-03-17 15:30:00|37459.6|37439.6|37429|37409|37462.8|37442.8|37417.3|37397.3|519
1679067300000|2023-03-17 15:35:00|37428.9|37408.9|37426.2|37406.2|37434.9|37414.9|37415.7|37395.7|550
1679067600000|2023-03-17 15:40:00|37424.6|37404.6|37428|37408|37431.1|37411.1|37414.8|37394.8|582
1679067900000|2023-03-17 15:45:00|37430|37410|37440.7|37420.7|37444|37424|37413.9|37393.9|623
1679068200000|2023-03-17 15:50:00|37440.8|37420.8|37424.5|37404.5|37443.2|37423.2|37408|37388|603
1679068500000|2023-03-17 15:55:00|37424.7|37404.7|37390.6|37370.6|37424.7|37404.7|37363.1|37343.1|636
1679068800000|2023-03-17 16:00:00|37389.4|37369.4|37343.8|37323.8|37395.5|37375.5|37335.2|37315.2|610
1679069100000|2023-03-17 16:05:00|37343.9|37323.9|37367.2|37347.2|37396|37376|37324.4|37304.4|649
1679069400000|2023-03-17 16:10:00|37367.4|37347.4|37333.9|37313.9|37375.8|37355.8|37311.1|37269.6|578
1679069700000|2023-03-17 16:15:00|37333.1|37313.1|37291.8|37271.8|37333.2|37313.2|37288.5|37268.5|514
1679070000000|2023-03-17 16:20:00|37292.1|37272.1|37299.1|37279.1|37306.3|37286.3|37289.7|37269.7|489
1679070300000|2023-03-17 16:25:00|37299|37279|37239.9|37219.9|37301.1|37281.1|37232.2|37212.2|497
1679070600000|2023-03-17 16:30:00|37238.9|37218.9|37231.1|37211.1|37241.9|37221.9|37224.1|37204.1|523
1679070900000|2023-03-17 16:35:00|37231.3|37211.3|37244.9|37224.9|37263.5|37243.5|37230.8|37210.8|460
1679071200000|2023-03-17 16:40:00|37245|37225|37263.7|37243.7|37268.3|37248.3|37243.8|37223.8|487
1679071500000|2023-03-17 16:45:00|37264.6|37244.6|37275.3|37255.3|37285.5|37265.5|37264.5|37244.5|464
1679071800000|2023-03-17 16:50:00|37274.2|37254.2|37276.6|37256.6|37283.3|37263.3|37257.5|37237.5|366
1679072100000|2023-03-17 16:55:00|37276.8|37256.8|37270.4|37250.4|37284|37264|37262.4|37242.4|372
1679072400000|2023-03-17 17:00:00|37269.3|37249.3|37269.6|37249.6|37288.1|37268.1|37259.9|37239.9|437
1679072700000|2023-03-17 17:05:00|37269.5|37249.5|37257.9|37237.9|37269.6|37249.6|37255.3|37235.3|281
1679073000000|2023-03-17 17:10:00|37257.8|37237.8|37266.9|37246.9|37273.7|37253.7|37256.1|37236.1|304
1679073300000|2023-03-17 17:15:00|37266.6|37246.6|37274.4|37254.4|37281.8|37261.8|37262.7|37242.7|379
1679073600000|2023-03-17 17:20:00|37274.2|37254.2|37265.7|37245.7|37274.2|37254.2|37259.3|37239.3|329
1679073900000|2023-03-17 17:25:00|37264.7|37244.7|37286.6|37266.6|37298.5|37278.5|37264|37244|411
1679074200000|2023-03-17 17:30:00|37286.3|37266.3|37266.4|37246.4|37286.5|37266.5|37266.3|37246.3|370
1679074500000|2023-03-17 17:35:00|37266.5|37246.5|37264.7|37244.7|37270.7|37250.7|37259.3|37239.3|305
1679074800000|2023-03-17 17:40:00|37265.8|37245.8|37253.5|37233.5|37273.8|37253.8|37253.2|37233.2|411
1679075100000|2023-03-17 17:45:00|37253.6|37233.6|37256.6|37236.6|37259.1|37239.1|37248.7|37228.7|416
1679075400000|2023-03-17 17:50:00|37256.7|37236.7|37260.3|37240.3|37283|37263|37247.4|37227.4|403
1679075700000|2023-03-17 17:55:00|37260.1|37240.1|37264.5|37244.5|37275.8|37255.8|37254|37234|400
1679076000000|2023-03-17 18:00:00|37261.2|37241.2|37264.2|37244.2|37266.2|37246.2|37254.6|37234.6|426
1679076300000|2023-03-17 18:05:00|37264.3|37244.3|37257.2|37237.2|37264.9|37244.9|37254.4|37234.4|455
1679076600000|2023-03-17 18:10:00|37256.4|37236.4|37272.6|37252.6|37276.9|37256.9|37253.9|37233.9|365
1679076900000|2023-03-17 18:15:00|37272.1|37252.1|37267.5|37247.5|37276.9|37256.9|37262.3|37242.3|284
1679077200000|2023-03-17 18:20:00|37267.3|37247.3|37274|37254|37277.9|37257.9|37267.3|37247.3|377
1679077500000|2023-03-17 18:25:00|37273.8|37253.8|37265.1|37245.1|37279.1|37259.1|37264.2|37244.2|376
1679077800000|2023-03-17 18:30:00|37265.3|37245.3|37274.2|37254.2|37275.2|37255.2|37264.4|37244.4|362
1679078100000|2023-03-17 18:35:00|37274|37254|37280.8|37260.8|37286.6|37266.6|37269.7|37249.7|325
1679078400000|2023-03-17 18:40:00|37282|37262|37268.4|37248.4|37283.3|37263.3|37264|37244|345
1679078700000|2023-03-17 18:45:00|37269.1|37249.1|37248.1|37228.1|37273.6|37253.6|37247.7|37227.7|372
1679079000000|2023-03-17 18:50:00|37248.2|37228.2|37236.2|37216.2|37252.9|37232.9|37231.7|37211.7|404
1679079300000|2023-03-17 18:55:00|37234.7|37214.7|37233.2|37213.2|37236.5|37216.5|37217.9|37197.9|407
1679079600000|2023-03-17 19:00:00|37232.8|37212.8|37241|37221|37245.1|37225.1|37224.2|37204.2|436
1679079900000|2023-03-17 19:05:00|37241.2|37221.2|37245.1|37225.1|37251.9|37231.9|37239.1|37219.1|342
1679080200000|2023-03-17 19:10:00|37243.8|37223.8|37241.5|37221.5|37248.4|37228.4|37236.4|37216.4|402
1679080500000|2023-03-17 19:15:00|37242|37222|37273.3|37253.3|37275.7|37255.7|37241.7|37221.7|400
1679080800000|2023-03-17 19:20:00|37273.4|37253.4|37293.1|37273.1|37293.7|37273.7|37273.4|37253.4|372
1679081100000|2023-03-17 19:25:00|37293|37273|37297.2|37277.2|37300.5|37280.5|37292.2|37272.2|317
1679081400000|2023-03-17 19:30:00|37298.2|37278.2|37308.9|37258.9|37316.3|37283.2|37294.4|37258.7|662
1679081700000|2023-03-17 19:35:00|37310.3|37260.3|37318.5|37258.6|37326.1|37273|37308.6|37258.1|621
1679082000000|2023-03-17 19:40:00|37320.4|37260.3|37330.8|37269.1|37332.6|37272.7|37310|37252.3|668
1679082300000|2023-03-17 19:45:00|37333|37271.2|37338.6|37278.2|37344.1|37288.6|37329|37271.2|685
1679082600000|2023-03-17 19:50:00|37341.8|37280.1|37355.5|37287.9|37360.1|37297.6|37335.9|37273.9|782
1679082900000|2023-03-17 19:55:00|37356.1|37287.4|37361.8|37303.7|37364.6|37304.8|37348.1|37284.5|697
1679083200000|2023-03-17 20:00:00|37364.3|37303.3|37352.2|37302.2|37368.9|37304.8|37350.7|37283.8|731
1679083500000|2023-03-17 20:05:00|37353|37303|37356.3|37306.3|37363.3|37313.3|37348.5|37298.5|726
1679083800000|2023-03-17 20:10:00|37356.4|37306.4|37353.7|37303.7|37360.2|37310.2|37350.1|37300.1|532
1679084100000|2023-03-17 20:15:00|37353.5|37303.5|37354|37304|37359.6|37309.6|37350.9|37300.9|579
1679084400000|2023-03-17 20:20:00|37353|37303|37365.1|37315.1|37365.3|37315.3|37348.1|37298.1|394
1679084700000|2023-03-17 20:25:00|37362.8|37312.8|37367.7|37317.7|37387.9|37337.9|37359.5|37309.5|386
1679085000000|2023-03-17 20:30:00|37366.9|37316.9|37358.5|37308.5|37405.1|37321|37353.3|37289.9|616
1679085300000|2023-03-17 20:35:00|37354.7|37304.7|37358.3|37271.3|37371.5|37311.9|37339.7|37270|669
1679085600000|2023-03-17 20:40:00|37358.5|37271.2|37375|37281.7|37379.5|37298.7|37341.4|37271.2|476
1679085900000|2023-03-17 20:45:00|37374.7|37282.1|37377.5|37269.5|37390.4|37288.1|37371|37255.6|786
1679086200000|2023-03-17 20:50:00|37372.1|37260.5|37362.7|37242.7|37397.3|37280.8|37326.2|37206.2|839
1679086500000|2023-03-17 20:55:00|37353|37233|37354.7|37234.7|37381.7|37261.7|37330.9|37210.9|658
1679259600000|2023-03-19 21:00:00|37322.5|37177.5|37336|37191|37349.8|37204.8|37299.2|37154.2|49
1679259900000|2023-03-19 21:05:00|37334.9|37189.9|37337|37192|37339.7|37194.7|37316.6|37171.6|40
1679260200000|2023-03-19 21:10:00|37337.5|37192.5|37333.5|37188.5|37338.2|37193.2|37329.7|37184.7|16
1679260500000|2023-03-19 21:15:00|37326.6|37181.6|37325.1|37180.1|37330.2|37185.2|37324.2|37179.2|46
1679260800000|2023-03-19 21:20:00|37325.2|37180.2|37319.8|37174.8|37325.4|37180.4|37318.6|37173.6|44
1679261100000|2023-03-19 21:25:00|37313.5|37168.5|37322.6|37177.6|37325.1|37180.1|37313.5|37168.5|4
1679261400000|2023-03-19 21:30:00|37307.4|37162.4|37315.6|37170.6|37317.4|37172.4|37306.7|37161.7|332
1679261700000|2023-03-19 21:35:00|37315.7|37170.7|37327.4|37182.4|37327.7|37182.7|37300.7|37155.7|132
1679262000000|2023-03-19 21:40:00|37327.7|37182.7|37315.3|37170.3|37327.7|37182.7|37314.8|37169.8|40
1679262300000|2023-03-19 21:45:00|37315.5|37170.5|37313.5|37168.5|37315.6|37170.6|37311.8|37166.8|44
1679262600000|2023-03-19 21:50:00|37313.6|37168.6|37318.9|37173.9|37322.3|37177.3|37313.5|37168.5|60
1679262900000|2023-03-19 21:55:00|37320.3|37175.3|37256.5|37111.5|37321.5|37176.5|37256.5|37111.5|161
1679263200000|2023-03-19 22:00:00|37271.1|37126.1|37255.2|37130.2|37283.7|37138.7|37229.4|37099|231
1679263500000|2023-03-19 22:05:00|37252.3|37127.3|37255.3|37135.3|37260.5|37140.5|37227.2|37107.2|268
1679263800000|2023-03-19 22:10:00|37255.9|37135.9|37277.2|37157.2|37278.2|37158.2|37255.9|37135.9|325
1679264100000|2023-03-19 22:15:00|37277|37157|37281.4|37161.4|37287.9|37167.9|37272.9|37152.9|396
1679264400000|2023-03-19 22:20:00|37281.3|37161.3|37284.3|37164.3|37286|37166|37277.7|37157.7|196
1679264700000|2023-03-19 22:25:00|37282.9|37162.9|37281.3|37161.3|37287.3|37171|37269.5|37149.5|176
1679265000000|2023-03-19 22:30:00|37281|37161|37304.6|37184.6|37304.6|37184.6|37270.3|37150.3|406
1679265300000|2023-03-19 22:35:00|37304.7|37184.7|37300|37180|37320.7|37200.7|37297.1|37177.1|336
1679265600000|2023-03-19 22:40:00|37297.2|37177.2|37285.8|37165.8|37300|37180|37285.6|37165.6|220
1679265900000|2023-03-19 22:45:00|37285.9|37165.9|37296.2|37176.2|37296.3|37176.3|37279.1|37159.1|318
1679266200000|2023-03-19 22:50:00|37294.5|37174.5|37304.7|37184.7|37310.4|37190.4|37294.2|37174.2|344
1679266500000|2023-03-19 22:55:00|37304.6|37184.6|37307|37187|37314.5|37194.5|37297.2|37177.2|223
1679266800000|2023-03-19 23:00:00|37306.8|37186.8|37297.1|37177.1|37316.6|37196.6|37294|37174|338
1679267100000|2023-03-19 23:05:00|37297|37177|37302.1|37182.1|37304.7|37184.7|37293.8|37173.8|244
1679267400000|2023-03-19 23:10:00|37302.2|37182.2|37291.3|37171.3|37302.5|37182.5|37289.7|37169.7|270
1679267700000|2023-03-19 23:15:00|37292.5|37172.5|37286.3|37166.3|37292.5|37172.5|37286.2|37166.2|235
1679268000000|2023-03-19 23:20:00|37286.4|37166.4|37282.7|37162.7|37287.8|37167.8|37282.5|37162.5|259
1679268300000|2023-03-19 23:25:00|37282.6|37162.6|37268.2|37148.2|37282.6|37162.6|37266.3|37146.3|262
1679268600000|2023-03-19 23:30:00|37268.4|37148.4|37266.8|37146.8|37271.1|37151.1|37262.2|37142.2|284
1679268900000|2023-03-19 23:35:00|37266.2|37146.2|37266.1|37146.1|37269.2|37149.2|37255.5|37135.5|285
1679269200000|2023-03-19 23:40:00|37266.6|37146.6|37265.7|37145.7|37271.4|37151.4|37262.2|37142.2|160
1679269500000|2023-03-19 23:45:00|37265.6|37145.6|37269.1|37149.1|37271|37151|37264.4|37144.4|204
1679269800000|2023-03-19 23:50:00|37269.2|37149.2|37275.2|37155.2|37284|37164|37266.3|37146.3|205
1679270100000|2023-03-19 23:55:00|37275.1|37155.1|37261.4|37141.4|37276.5|37156.5|37260.9|37140.9|284
1679270400000|2023-03-20 00:00:00|37260.9|37140.9|37246.4|37130.7|37272|37152|37246.4|37126.7|480
1679270700000|2023-03-20 00:05:00|37246.8|37131.2|37252.4|37134.5|37253.2|37142.6|37243.1|37127.8|351
1679271000000|2023-03-20 00:10:00|37252.6|37136.7|37259.9|37146.7|37262.8|37152.5|37251.2|37135.4|386
1679271300000|2023-03-20 00:15:00|37260.5|37146.8|37249.3|37140.5|37263.5|37148.8|37237.7|37129.5|398
1679271600000|2023-03-20 00:20:00|37249.6|37140.4|37237.6|37129.9|37249.6|37142.2|37236.4|37129.3|303
1679271900000|2023-03-20 00:25:00|37237.4|37130.6|37231.5|37131.2|37250.3|37143.4|37231.5|37129.2|298
1679272200000|2023-03-20 00:30:00|37231.6|37131.3|37227.4|37127.7|37242.5|37136.9|37226.7|37127.3|308
1679272500000|2023-03-20 00:35:00|37222.6|37127.6|37240.3|37145.9|37244.2|37151.5|37222.3|37120.4|304
1679272800000|2023-03-20 00:40:00|37240.5|37145.8|37237.1|37152.5|37247.5|37152.6|37234.5|37140.6|235
1679273100000|2023-03-20 00:45:00|37237|37152.6|37246.1|37153.4|37252|37158.5|37232.1|37143.5|324
1679273400000|2023-03-20 00:50:00|37245.8|37153.5|37258.4|37174.4|37259.7|37175.2|37239.6|37153.5|399
1679273700000|2023-03-20 00:55:00|37258.1|37174.2|37258|37173.9|37264.7|37179.8|37253.4|37170.1|280
1679274000000|2023-03-20 01:00:00|37257.6|37173.6|37246|37162.7|37260.8|37177|37245.4|37161.4|417
1679274300000|2023-03-20 01:05:00|37245.7|37162.4|37235.6|37149.8|37246.9|37162.4|37223.1|37129.8|330
1679274600000|2023-03-20 01:10:00|37235.5|37149.7|37235.8|37155.5|37244.4|37157.9|37231.6|37149.6|290
1679274900000|2023-03-20 01:15:00|37234.5|37155.4|37261.1|37171.8|37266.7|37173.7|37233.1|37152.2|384
1679275200000|2023-03-20 01:20:00|37261.5|37171.9|37239.5|37152.6|37262.6|37173.7|37236.8|37148.5|358
1679275500000|2023-03-20 01:25:00|37240|37152.9|37243|37152.7|37246.9|37157.2|37239.3|37149.1|405
1679275800000|2023-03-20 01:30:00|37241.9|37152.9|37244.5|37157.2|37255.5|37166.1|37241.6|37142.2|465
1679276100000|2023-03-20 01:35:00|37244.6|37158.3|37293.7|37187.9|37294.8|37194|37244.6|37158.3|524
1679276400000|2023-03-20 01:40:00|37293.8|37188.1|37312.6|37193|37336.7|37216.9|37293.8|37185.2|557
1679276700000|2023-03-20 01:45:00|37312.3|37193.2|37304.3|37191.6|37318.9|37207.2|37302.2|37190.1|487
1679277000000|2023-03-20 01:50:00|37304.5|37191.8|37315.5|37211.5|37320.4|37211.7|37302.2|37189.9|429
1679277300000|2023-03-20 01:55:00|37315.7|37211.3|37307.5|37204.8|37319.4|37213.4|37305.2|37199.3|367
1679277600000|2023-03-20 02:00:00|37306.6|37204.5|37298|37195.8|37307|37204.5|37297.8|37191.8|353
1679277900000|2023-03-20 02:05:00|37297.7|37195.9|37288.1|37175.2|37297.8|37195.9|37287.7|37175|351
1679278200000|2023-03-20 02:10:00|37288.3|37175|37287.8|37176.7|37288.9|37183.3|37274.8|37167.2|330
1679278500000|2023-03-20 02:15:00|37288.5|37177.1|37286.9|37182.4|37295.6|37190.5|37285.1|37175.6|276
1679278800000|2023-03-20 02:20:00|37287|37182.3|37291.5|37182.2|37292.3|37187|37284.2|37176.6|264
1679279100000|2023-03-20 02:25:00|37292.3|37182.4|37296.6|37192.4|37297.8|37193.3|37285.6|37176.8|243
1679279400000|2023-03-20 02:30:00|37296|37192.3|37309.9|37234.6|37309.9|37234.6|37292.8|37182|384
1679279700000|2023-03-20 02:35:00|37309.2|37234.5|37289.1|37201.7|37309.7|37234.6|37288.7|37191.8|381
1679280000000|2023-03-20 02:40:00|37288.8|37201.8|37274.3|37187.3|37291.8|37204|37272.1|37179|328
1679280300000|2023-03-20 02:45:00|37274.2|37186.4|37272.8|37185.1|37276.7|37190.5|37265.4|37167|301
1679280600000|2023-03-20 02:50:00|37271.3|37182.9|37273.5|37186.8|37274.8|37188.6|37267.8|37180.7|239
1679280900000|2023-03-20 02:55:00|37273.4|37186.9|37279.7|37190.9|37287.5|37199.3|37271.6|37184.2|330
1679281200000|2023-03-20 03:00:00|37279.9|37191.2|37296.2|37206.8|37297.6|37209|37279.4|37189|399
1679281500000|2023-03-20 03:05:00|37296|37206.9|37325|37233.6|37326.5|37234.1|37294.1|37205.8|423
1679281800000|2023-03-20 03:10:00|37324.8|37233.8|37325.5|37231|37329.2|37235.9|37313.7|37212.2|353
1679282100000|2023-03-20 03:15:00|37326.4|37231.2|37354.7|37265.2|37372.2|37284.9|37323.7|37225.3|494
1679282400000|2023-03-20 03:20:00|37354.4|37265.1|37342.2|37254.7|37354.6|37265.2|37340.2|37252|307
1679282700000|2023-03-20 03:25:00|37341.7|37254.4|37342.8|37252.4|37345.3|37257.1|37331.6|37243.8|420
1679283000000|2023-03-20 03:30:00|37342.3|37252.3|37359.1|37268.2|37361.7|37270.8|37341.1|37252.3|398
1679283300000|2023-03-20 03:35:00|37359.2|37268.1|37350.1|37259.4|37362.6|37271.9|37347.6|37257.2|349
1679283600000|2023-03-20 03:40:00|37350.7|37259.3|37353.8|37263.4|37355.3|37268.3|37349.4|37257.7|281
1679283900000|2023-03-20 03:45:00|37353.7|37262.8|37352.8|37262.4|37363.3|37272.2|37352.5|37251.8|259
1679284200000|2023-03-20 03:50:00|37353.8|37262.5|37351.8|37260.3|37356.9|37268.8|37350.9|37248.5|285
1679284500000|2023-03-20 03:55:00|37351.7|37260.2|37349.3|37259.1|37354.5|37265.6|37348.4|37244.8|244
1679284800000|2023-03-20 04:00:00|37349.5|37259|37339.8|37248.6|37350.9|37260.2|37337.3|37242.1|308
1679285100000|2023-03-20 04:05:00|37340.4|37248.7|37340|37240.2|37344.5|37253.2|37335.9|37234.3|339
1679285400000|2023-03-20 04:10:00|37340.3|37240.3|37329.3|37233.3|37341.7|37250.2|37323.6|37219.4|305
1679285700000|2023-03-20 04:15:00|37329.5|37233.2|37324.3|37225.4|37330.2|37239|37318|37225.4|319
1679286000000|2023-03-20 04:20:00|37323|37225.5|37329.3|37238.6|37330.2|37240.3|37320.2|37222.8|236
1679286300000|2023-03-20 04:25:00|37329.2|37238.7|37329.7|37236.5|37331.9|37239.9|37325.2|37222.1|271
1679286600000|2023-03-20 04:30:00|37329.6|37236.4|37313.7|37228.9|37331.2|37241.5|37311.9|37220|343
1679286900000|2023-03-20 04:35:00|37313.6|37228.8|37333|37247.7|37335.8|37247.7|37312.3|37226.4|364
1679287200000|2023-03-20 04:40:00|37332.9|37247.8|37334.6|37249.8|37338|37252.6|37331|37245.2|347
1679287500000|2023-03-20 04:45:00|37334.9|37249.9|37322.3|37236.9|37335|37250.2|37319.3|37233.5|256
1679287800000|2023-03-20 04:50:00|37322.4|37237|37327.5|37241.6|37330.5|37245.4|37321.4|37236.1|298
1679288100000|2023-03-20 04:55:00|37327.4|37241.8|37321.5|37234.5|37328|37242.9|37320|37233|349
1679288400000|2023-03-20 05:00:00|37322.1|37234.6|37317.5|37235.8|37330.1|37245.9|37316.5|37229.5|307
1679288700000|2023-03-20 05:05:00|37317.6|37235.5|37312.1|37231.3|37323.8|37238.5|37311.4|37228.3|322
1679289000000|2023-03-20 05:10:00|37311.9|37231.2|37307.9|37227.6|37313.7|37232.6|37304.4|37223.5|321
1679289300000|2023-03-20 05:15:00|37309.9|37229.4|37310.4|37230|37318|37236.1|37309.1|37224.8|231
1679289600000|2023-03-20 05:20:00|37310.3|37229.8|37305.4|37225|37310.3|37229.8|37295.2|37214.7|288
1679289900000|2023-03-20 05:25:00|37304.8|37225.1|37302.5|37219.3|37305.4|37225.1|37298.1|37214.3|291
1679290200000|2023-03-20 05:30:00|37302.7|37219.5|37308.8|37225.4|37312.7|37228.8|37302.7|37219.4|315
1679290500000|2023-03-20 05:35:00|37308.6|37224.9|37313.3|37229|37317|37233.5|37299.9|37215.7|325
1679290800000|2023-03-20 05:40:00|37313.5|37229.2|37327.8|37248.8|37333.1|37262|37313.4|37229.2|334
1679291100000|2023-03-20 05:45:00|37326.8|37248.7|37317.6|37238.8|37327.5|37249|37316.8|37235.9|253
1679291400000|2023-03-20 05:50:00|37317.9|37238.9|37314.3|37235.4|37322|37249.2|37313.1|37233.8|267
1679291700000|2023-03-20 05:55:00|37314.2|37235.2|37303.4|37230.9|37314.3|37240|37300.1|37219.5|397
1679292000000|2023-03-20 06:00:00|37303.1|37230.6|37301.2|37234.5|37310|37240.4|37294.3|37224.3|447
1679292300000|2023-03-20 06:05:00|37301.1|37234.7|37323.4|37257.1|37323.6|37257.7|37301.1|37234.7|432
1679292600000|2023-03-20 06:10:00|37322.8|37257.4|37324.4|37259.5|37328.4|37264.7|37318.8|37252|379
1679292900000|2023-03-20 06:15:00|37324.3|37259.4|37327.7|37263.6|37334.5|37268.9|37321.3|37257.9|375
1679293200000|2023-03-20 06:20:00|37327.8|37263.5|37343|37270.8|37344.2|37271.8|37322.2|37256.4|531
1679293500000|2023-03-20 06:25:00|37343.1|37273.4|37352.7|37290.3|37363.1|37290.7|37342.3|37272.4|547
1679293800000|2023-03-20 06:30:00|37356.4|37290.6|37363|37296.7|37379.4|37308.7|37356.4|37288|648
1679294100000|2023-03-20 06:35:00|37362.4|37295.9|37362.3|37305.3|37372.4|37309.1|37344.8|37277.8|638
1679294400000|2023-03-20 06:40:00|37362.5|37305.5|37363.9|37298.9|37374.2|37316.3|37352.4|37293.3|576
1679294700000|2023-03-20 06:45:00|37364|37299|37366.8|37302.2|37366.8|37302.2|37348.5|37284|570
1679295000000|2023-03-20 06:50:00|37365.6|37302.3|37353.7|37288.5|37371.1|37306.6|37344.6|37281.9|635
1679295300000|2023-03-20 06:55:00|37356.8|37289.2|37374.8|37302.8|37374.9|37304.1|37347.2|37281.5|578
1679295600000|2023-03-20 07:00:00|37367.4|37297.5|37430.3|37369.5|37435.7|37373.3|37360.1|37297.4|668
1679295900000|2023-03-20 07:05:00|37423.4|37369.6|37416|37366|37429.7|37379.7|37388.8|37338.8|570
1679296200000|2023-03-20 07:10:00|37415.6|37365.6|37413.2|37363.2|37419.3|37369.3|37398.3|37348.3|656
1679296500000|2023-03-20 07:15:00|37413.1|37363.1|37406.7|37386.7|37434.4|37392.7|37387.2|37333|692
1679296800000|2023-03-20 07:20:00|37404.5|37384.5|37536.7|37465.1|37549.4|37499.4|37400.1|37380.1|657
1679297100000|2023-03-20 07:25:00|37545.7|37465.3|37570.1|37550.1|37617.8|37555.9|37536.2|37462.2|695
1679297400000|2023-03-20 07:30:00|37572.8|37552.8|37690.7|37626.6|37716|37666|37567.4|37547.4|678
1679297700000|2023-03-20 07:35:00|37690.6|37626.5|37690.1|37640.1|37701.8|37657.4|37665.3|37602.9|780
1679298000000|2023-03-20 07:40:00|37688.2|37638.2|37698.8|37632.1|37703.5|37662.1|37670.9|37604.7|679
1679298300000|2023-03-20 07:45:00|37698.4|37631|37696.6|37633.5|37719.8|37653.7|37690.1|37622.5|633
1679298600000|2023-03-20 07:50:00|37695|37631.3|37684|37626.9|37695|37636.7|37671.5|37613|668
1679298900000|2023-03-20 07:55:00|37680|37630|37664.6|37644.6|37706.8|37646.1|37658.3|37619.5|630
1679299200000|2023-03-20 08:00:00|37663.9|37643.9|37596.9|37546.9|37663.9|37643.9|37592|37542|711
1679299500000|2023-03-20 08:05:00|37595.6|37545.6|37586.2|37566.2|37598.4|37576|37566|37539|669
1679299800000|2023-03-20 08:10:00|37590.7|37570.7|37750.6|37693.4|37753.4|37701.7|37577.8|37546.9|724
1679300100000|2023-03-20 08:15:00|37750.7|37693.8|37824.5|37804.5|37824.9|37804.9|37748.3|37692.2|694
1679300400000|2023-03-20 08:20:00|37825.1|37805.1|37840.7|37820.7|37844.4|37824.4|37819.1|37799.1|658
1679300700000|2023-03-20 08:25:00|37840.8|37820.8|37833.4|37783.4|37845.2|37825.2|37784.5|37749.6|663
1679301000000|2023-03-20 08:30:00|37834|37784|37789.3|37739.3|37852.7|37802.7|37789.3|37728.2|657
1679301300000|2023-03-20 08:35:00|37789.6|37739.6|37771.3|37751.3|37828.4|37777.5|37769.9|37734.7|640
1679301600000|2023-03-20 08:40:00|37771.5|37751.5|37669.6|37605.2|37786.8|37751.5|37668.4|37596.5|719
1679301900000|2023-03-20 08:45:00|37670.3|37605.3|37596.1|37529.1|37671.5|37609.2|37560.5|37440.5|709
1679302200000|2023-03-20 08:50:00|37595.9|37529.2|37520.1|37457.9|37598.5|37529.7|37516.6|37455.3|718
1679302500000|2023-03-20 08:55:00|37522.2|37454.8|37530.1|37480.1|37571.4|37496|37520.1|37451.4|684
1679302800000|2023-03-20 09:00:00|37533.3|37476.7|37482.5|37421.9|37541.6|37489.2|37462.3|37395.5|654
1679303100000|2023-03-20 09:05:00|37477.2|37420.3|37478.2|37420.4|37481.5|37447.5|37416.6|37379|642
1679303400000|2023-03-20 09:10:00|37471.6|37421.6|37592.1|37530.7|37596|37558.5|37471.6|37419.7|650
1679303700000|2023-03-20 09:15:00|37592.2|37525.2|37618.6|37568.6|37623.5|37586.3|37577|37520.2|624
1679304000000|2023-03-20 09:20:00|37618.7|37568.7|37626.3|37576.3|37646.5|37612.4|37586.3|37533.1|611
1679304300000|2023-03-20 09:25:00|37626.7|37576.7|37621.5|37601.5|37647.5|37610.1|37610.7|37573.9|624
1679304600000|2023-03-20 09:30:00|37621|37601|37575.2|37525.2|37622|37602|37559.2|37500.6|663
1679304900000|2023-03-20 09:35:00|37574.9|37524.9|37554|37534|37578.9|37549.6|37533.3|37496.5|627
1679305200000|2023-03-20 09:40:00|37553.9|37533.9|37528|37478|37556.2|37536.2|37478.9|37414.9|635
1679305500000|2023-03-20 09:45:00|37530|37480|37489|37469|37532.9|37506.3|37485.7|37465.2|599
1679305800000|2023-03-20 09:50:00|37489.7|37469.7|37425|37375|37492.6|37472.6|37409|37343.2|688
1679306100000|2023-03-20 09:55:00|37428|37367.2|37394.8|37344.8|37436.1|37374.8|37367.5|37320.2|697
1679306400000|2023-03-20 10:00:00|37395.8|37345.8|37371.5|37351.5|37412|37356.5|37368.5|37335.2|599
1679306700000|2023-03-20 10:05:00|37372.4|37352.4|37356.8|37336.8|37386.8|37366.8|37349.7|37329.7|563
1679307000000|2023-03-20 10:10:00|37356.7|37336.7|37369.7|37349.7|37372.8|37352.8|37315.9|37295.9|606
1679307300000|2023-03-20 10:15:00|37369.5|37349.5|37352.4|37332.4|37386.7|37366.7|37325.1|37289|615
1679307600000|2023-03-20 10:20:00|37352.2|37332.2|37391.4|37371.4|37399.1|37379.1|37352.2|37332.2|530
1679307900000|2023-03-20 10:25:00|37392.8|37372.8|37367.2|37347.2|37397.7|37377.7|37366.5|37346.5|512
1679308200000|2023-03-20 10:30:00|37367.1|37347.1|37351.9|37331.9|37373.7|37353.7|37327.3|37307.3|549
1679308500000|2023-03-20 10:35:00|37352.1|37332.1|37281.6|37261.6|37353|37333|37281.4|37261.4|609
1679308800000|2023-03-20 10:40:00|37279.3|37259.3|37275.8|37255.8|37281|37261|37259.8|37239.8|514
1679309100000|2023-03-20 10:45:00|37275.6|37255.6|37286.3|37266.3|37291.5|37271.5|37270.9|37250.9|433
1679309400000|2023-03-20 10:50:00|37287.3|37267.3|37383.1|37363.1|37383.4|37363.4|37287.2|37267.2|464
1679309700000|2023-03-20 10:55:00|37383.7|37363.7|37380.3|37360.3|37407.7|37387.7|37363.5|37343.5|572
1679310000000|2023-03-20 11:00:00|37382.3|37362.3|37422.9|37402.9|37430.5|37410.5|37382.3|37362.3|623
1679310300000|2023-03-20 11:05:00|37422.6|37402.6|37388.6|37368.6|37433.2|37413.2|37375.5|37355.5|545
1679310600000|2023-03-20 11:10:00|37387.8|37367.8|37380.2|37360.2|37398.1|37378.1|37351.5|37331.5|615
1679310900000|2023-03-20 11:15:00|37379.6|37359.6|37436.5|37416.5|37436.5|37416.5|37377.5|37357.5|548
1679311200000|2023-03-20 11:20:00|37436.7|37416.7|37405.1|37385.1|37436.9|37416.9|37403.4|37383.4|516
1679311500000|2023-03-20 11:25:00|37405.2|37385.2|37363.8|37343.8|37406.8|37386.8|37360.3|37340.3|497
1679311800000|2023-03-20 11:30:00|37364.5|37344.5|37375.4|37355.4|37379.7|37359.7|37359.3|37339.3|544
1679312100000|2023-03-20 11:35:00|37375.5|37355.5|37366.5|37346.5|37384.1|37364.1|37365.3|37345.3|408
1679312400000|2023-03-20 11:40:00|37367.4|37347.4|37369.7|37349.7|37382.4|37362.4|37360.4|37340.4|481
1679312700000|2023-03-20 11:45:00|37370|37350|37346.8|37326.8|37371.8|37351.8|37345.8|37325.8|487
1679313000000|2023-03-20 11:50:00|37347.1|37327.1|37357.5|37337.5|37370.4|37350.4|37332.1|37312.1|451
1679313300000|2023-03-20 11:55:00|37358.1|37338.1|37328.2|37308.2|37358.1|37338.1|37324.4|37304.4|452
1679313600000|2023-03-20 12:00:00|37329.1|37309.1|37314.4|37294.4|37343.4|37323.4|37308.7|37288.3|570
1679313900000|2023-03-20 12:05:00|37314.6|37294.6|37328.9|37308.9|37329.5|37309.5|37312.8|37292.8|429
1679314200000|2023-03-20 12:10:00|37331|37311|37321.2|37301.2|37339.9|37319.9|37317.4|37297.4|475
1679314500000|2023-03-20 12:15:00|37320.7|37300.7|37320.8|37300.8|37342.4|37322.4|37320.2|37300.2|477
1679314800000|2023-03-20 12:20:00|37320.6|37300.6|37347.6|37327.6|37347.6|37327.6|37317.6|37297.6|553
1679315100000|2023-03-20 12:25:00|37347.8|37327.8|37313.1|37293.1|37367.2|37347.2|37302.9|37282.9|606
1679315400000|2023-03-20 12:30:00|37315.5|37295.5|37305.4|37285.4|37318.8|37298.8|37301.8|37281.8|545
1679315700000|2023-03-20 12:35:00|37306.5|37286.5|37293.2|37273.2|37307.1|37287.1|37292.1|37272.1|492
1679316000000|2023-03-20 12:40:00|37291.7|37271.7|37306.6|37286.6|37309.7|37289.7|37281.1|37261.1|494
1679316300000|2023-03-20 12:45:00|37307.1|37287.1|37310.3|37290.3|37329.1|37309.1|37276.8|37242.5|610
1679316600000|2023-03-20 12:50:00|37310|37290|37323|37303|37338.3|37318.3|37308.9|37288.9|519
1679316900000|2023-03-20 12:55:00|37320.7|37300.7|37272.9|37252.9|37321.9|37301.9|37268.2|37248.2|574
1679317200000|2023-03-20 13:00:00|37273|37253|37311.6|37291.6|37336.1|37297.6|37266.8|37237.8|546
1679317500000|2023-03-20 13:05:00|37310.3|37290.3|37270.2|37250.2|37313.6|37293.6|37268.7|37228.2|534
1679317800000|2023-03-20 13:10:00|37269.4|37249.4|37271.2|37251.2|37271.2|37251.2|37250|37230|539
1679318100000|2023-03-20 13:15:00|37270.9|37250.9|37269.9|37249.9|37274.1|37254.1|37263.1|37243.1|479
1679318400000|2023-03-20 13:20:00|37269.8|37249.8|37246.4|37226.4|37273.1|37253.1|37243.9|37223.9|553
1679318700000|2023-03-20 13:25:00|37244.5|37224.5|37256.4|37236.4|37256.4|37236.4|37219.3|37199.3|628
1679319000000|2023-03-20 13:30:00|37256.5|37236.5|37228.1|37208.1|37263.3|37243.3|37213.7|37193.7|622
1679319300000|2023-03-20 13:35:00|37228.7|37208.7|37218|37198|37235.9|37215.9|37215.1|37195.1|614
1679319600000|2023-03-20 13:40:00|37217.6|37197.6|37176.9|37156.9|37221.1|37201.1|37174.3|37154.3|619
1679319900000|2023-03-20 13:45:00|37176.8|37156.8|37176.8|37156.8|37189.1|37169.1|37174|37154|589
1679320200000|2023-03-20 13:50:00|37176.7|37156.7|37180.9|37160.9|37181.5|37161.5|37152.5|37132.5|581
1679320500000|2023-03-20 13:55:00|37180.8|37160.8|37127.1|37107.1|37180.8|37160.8|37105.1|37085.1|584
1679320800000|2023-03-20 14:00:00|37127.4|37107.4|37065.2|37045.2|37129.5|37109.5|37040.2|37020.2|648
1679321100000|2023-03-20 14:05:00|37065.5|37045.5|37128.2|37108.2|37139|37119|37065.5|37045.5|673
1679321400000|2023-03-20 14:10:00|37129.6|37109.6|37124|37104|37163.4|37143.4|37117.3|37097.3|619
1679321700000|2023-03-20 14:15:00|37124.5|37104.5|37117.3|37097.3|37124.9|37104.9|37087.9|37067.9|613
1679322000000|2023-03-20 14:20:00|37116|37096|37089.1|37069.1|37142.1|37122.1|37073|37053|637
1679322300000|2023-03-20 14:25:00|37088.7|37068.7|37005|36985|37090.5|37070.5|37001.6|36981.6|579
1679322600000|2023-03-20 14:30:00|37004.6|36984.6|36996.2|36976.2|37005.7|36985.7|36991.6|36971.6|471
1679322900000|2023-03-20 14:35:00|36996|36976|36986.1|36966.1|37006.5|36986.5|36966.2|36946.2|468
1679323200000|2023-03-20 14:40:00|36985.9|36965.9|36972|36952|37012.2|36980.4|36970.7|36947.3|511
1679323500000|2023-03-20 14:45:00|36971.8|36951.8|36939.8|36919.8|36982.8|36951.8|36936.4|36905.4|649
1679323800000|2023-03-20 14:50:00|36939.1|36919.1|36925.8|36905.8|36952.8|36921.5|36910.5|36890.5|437
1679324100000|2023-03-20 14:55:00|36925.7|36905.7|36901.3|36881.3|36925.7|36905.7|36896.6|36876.6|526
1679324400000|2023-03-20 15:00:00|36901.4|36881.4|36938.8|36918.8|36939.2|36919.2|36899.2|36879.2|556
1679324700000|2023-03-20 15:05:00|36939.3|36919.3|36977.6|36957.6|37019.5|36984.3|36938.7|36918.7|530
1679325000000|2023-03-20 15:10:00|36977.7|36957.7|36981|36961|36988.7|36968.7|36973.1|36953.1|468
1679325300000|2023-03-20 15:15:00|36980.9|36960.9|37024.8|37004.8|37026.8|37006.8|36965|36945|516
1679325600000|2023-03-20 15:20:00|37024.7|37004.7|36981.8|36961.8|37027.1|37007.1|36961.1|36941.1|505
1679325900000|2023-03-20 15:25:00|36972.9|36952.9|36939.2|36919.2|36972.9|36952.9|36931.4|36911.4|477
1679326200000|2023-03-20 15:30:00|36939.1|36919.1|36935.5|36915.5|36941.8|36921.8|36930.6|36910.6|410
1679326500000|2023-03-20 15:35:00|36935.7|36915.7|36961.6|36911.6|36971.7|36943.6|36934.2|36907|552
1679326800000|2023-03-20 15:40:00|36962.2|36912.2|36973|36953|36987.4|36957.8|36960.9|36910.9|549
1679327100000|2023-03-20 15:45:00|36971.6|36951.6|36955.8|36935.8|36982.3|36962.3|36954.1|36934.1|533
1679327400000|2023-03-20 15:50:00|36955.3|36935.3|36912.4|36853.3|36961.3|36941.3|36902.3|36852.2|550
1679327700000|2023-03-20 15:55:00|36914.6|36855.2|36866.3|36816.3|36921.2|36891|36863.5|36813.5|620
1679328000000|2023-03-20 16:00:00|36868.3|36818.3|36873.5|36853.5|36894|36858.7|36859|36803.1|594
1679328300000|2023-03-20 16:05:00|36873.6|36853.6|36941.1|36921.1|36946.2|36922.1|36873.5|36853.5|583
1679328600000|2023-03-20 16:10:00|36941.7|36921.7|36988.5|36968.5|37056.2|37019.5|36935.8|36915.7|620
1679328900000|2023-03-20 16:15:00|36987.9|36967.9|37012.1|36992.1|37036.4|37016.4|36979.5|36953.3|580
1679329200000|2023-03-20 16:20:00|37011.2|36991.2|37035.6|37015.6|37061.2|37029.7|37010.1|36982.4|517
1679329500000|2023-03-20 16:25:00|37035.4|37015.4|36957|36907|37035.4|37015.4|36949.5|36838.4|618
1679329800000|2023-03-20 16:30:00|36959.7|36903|36931.2|36870.8|36961.1|36907|36924.9|36864.1|593
1679330100000|2023-03-20 16:35:00|36930.7|36870.3|36928.2|36871.3|36935.2|36881.8|36922.9|36866|489
1679330400000|2023-03-20 16:40:00|36928.4|36871.4|36923.8|36866.1|36929.6|36876|36914.3|36855.5|457
1679330700000|2023-03-20 16:45:00|36923.6|36865.6|36901.4|36851.4|36923.6|36866.2|36894.2|36835.7|376
1679331000000|2023-03-20 16:50:00|36899.7|36849.7|36895.8|36845.8|36902.8|36851.3|36894.2|36840|320
1679331300000|2023-03-20 16:55:00|36895.9|36845.9|36901.3|36851.3|36910.9|36858|36889.6|36839.6|304
1679331600000|2023-03-20 17:00:00|36904|36847.1|36887.5|36837.5|36913.6|36860.8|36884.2|36829.4|379
1679331900000|2023-03-20 17:05:00|36887.6|36837.6|36876.5|36826.5|36887.8|36837.8|36870.5|36820.5|324
1679332200000|2023-03-20 17:10:00|36876.2|36826.2|36829.9|36809.9|36876.9|36844.4|36828.2|36788.1|464
1679332500000|2023-03-20 17:15:00|36830|36810|36822|36802|36834.2|36814.2|36816.3|36796.3|355
1679332800000|2023-03-20 17:20:00|36821.3|36801.3|36818.4|36798.4|36831.2|36811.2|36816.8|36796.8|404
1679333100000|2023-03-20 17:25:00|36818.3|36798.3|36815.2|36795.2|36824|36804|36804.2|36784.2|385
1679333400000|2023-03-20 17:30:00|36815.3|36795.3|36832.8|36812.8|36834.1|36814.1|36809|36789|271
1679333700000|2023-03-20 17:35:00|36832.7|36812.7|36843.5|36823.5|36846.5|36826.5|36830.4|36810.4|258
1679334000000|2023-03-20 17:40:00|36843.7|36823.7|36839.6|36819.6|36844.3|36824.3|36833.2|36813.2|273
1679334300000|2023-03-20 17:45:00|36839.8|36819.8|36864.5|36814.5|36864.5|36825.1|36837.4|36804.7|259
1679334600000|2023-03-20 17:50:00|36864.2|36814.2|36880.2|36822.2|36886.9|36836.9|36863|36813|346
1679334900000|2023-03-20 17:55:00|36878.6|36828.6|36878.9|36828.9|36881.2|36830|36872.5|36819.3|301
1679335200000|2023-03-20 18:00:00|36879.7|36829.7|36887.4|36837.4|36894.1|36841.6|36879.6|36829.6|354
1679335500000|2023-03-20 18:05:00|36887.3|36837.3|36882.1|36832.1|36887.7|36837.7|36879.6|36829.6|316
1679335800000|2023-03-20 18:10:00|36881.9|36831.9|36868.5|36818.5|36888.9|36836.5|36866.4|36816.4|274
1679336100000|2023-03-20 18:15:00|36868.6|36818.6|36869.7|36819.7|36874.3|36823.5|36864.3|36814.3|321
1679336400000|2023-03-20 18:20:00|36869.8|36819.8|36860.6|36810.6|36876.7|36820.4|36857|36807|273
1679336700000|2023-03-20 18:25:00|36860.5|36810.5|36859.7|36802|36866.2|36812.3|36850.9|36797.6|345
1679337000000|2023-03-20 18:30:00|36859.6|36801.8|36863|36813|36865.5|36815.5|36854.2|36801|344
1679337300000|2023-03-20 18:35:00|36863.1|36813.1|36862.6|36812.6|36869.1|36819.1|36859|36809|255
1679337600000|2023-03-20 18:40:00|36862.4|36812.4|36859.8|36809.8|36866.5|36816.5|36856.2|36806.2|305
1679337900000|2023-03-20 18:45:00|36859.9|36809.9|36863|36813|36869|36816.4|36859.4|36809.4|231
1679338200000|2023-03-20 18:50:00|36862.9|36812.9|36861.9|36811.9|36864.4|36814.4|36858.5|36808.5|223
1679338500000|2023-03-20 18:55:00|36862|36812|36879.5|36829.5|36881.5|36831.5|36857.7|36807.7|284
1679338800000|2023-03-20 19:00:00|36880.3|36830.3|36885.5|36835.5|36890.3|36836.2|36876.4|36823.6|317
1679339100000|2023-03-20 19:05:00|36885.4|36835.4|36898.8|36840.5|36900.8|36843.1|36880.8|36827.3|377
1679339400000|2023-03-20 19:10:00|36898.7|36841.1|36868.4|36848.4|36904.7|36851.2|36867|36831.1|301
1679339700000|2023-03-20 19:15:00|36868.2|36848.2|36876.1|36856.1|36877.3|36857.3|36866.6|36846.6|334
1679340000000|2023-03-20 19:20:00|36876|36856|36882.2|36832.2|36890.6|36857.5|36871.3|36830.7|263
1679340300000|2023-03-20 19:25:00|36882.3|36832.3|36871.1|36821.1|36883.8|36833.8|36870.3|36820.3|255
1679340600000|2023-03-20 19:30:00|36873.5|36823.5|36869.3|36819.3|36877.3|36825.2|36867.1|36811.9|328
1679340900000|2023-03-20 19:35:00|36869.2|36819.2|36877|36820.4|36878.1|36825|36868.6|36818.6|226
1679341200000|2023-03-20 19:40:00|36873.8|36823.8|36852.3|36790.4|36882.6|36828.9|36842.3|36778|362
1679341500000|2023-03-20 19:45:00|36853|36791|36844.9|36794.9|36856.5|36801.2|36841.6|36785.7|271
1679341800000|2023-03-20 19:50:00|36844.8|36794.8|36845.5|36788.1|36846.7|36794.8|36839.1|36782.3|346
1679342100000|2023-03-20 19:55:00|36845.6|36788.2|36848.1|36787|36849.7|36789|36836.3|36774.7|469
1679342400000|2023-03-20 20:00:00|36847.5|36787.1|36854.3|36792.9|36856.9|36795.7|36846.5|36785.6|324
1679342700000|2023-03-20 20:05:00|36855|36793|36848.8|36787.1|36857.7|36796|36848.6|36787|253
1679343000000|2023-03-20 20:10:00|36848.7|36786.9|36834|36773.3|36854.7|36787.3|36831.1|36768.9|260
1679343300000|2023-03-20 20:15:00|36833.9|36773.4|36832.3|36772.2|36834.9|36774.6|36829.2|36767|171
1679343600000|2023-03-20 20:20:00|36830|36768.2|36834.3|36772.7|36836.8|36776.6|36828.4|36767.6|129
1679343900000|2023-03-20 20:25:00|36835.7|36774.5|36837.1|36777.1|36838.5|36778|36833.9|36772.7|164
1679344200000|2023-03-20 20:30:00|36837.8|36775.8|36836.8|36773.8|36840.2|36777.5|36833|36769|238
1679344500000|2023-03-20 20:35:00|36836.9|36774|36835.3|36771.3|36837.4|36774.8|36832.3|36766.8|177
1679344800000|2023-03-20 20:40:00|36835.2|36771.1|36836.1|36773.8|36837|36774.6|36830.6|36766.2|205
1679345100000|2023-03-20 20:45:00|36838.8|36774.1|36840.4|36770.3|36847|36778|36833.7|36768.1|332
1679345400000|2023-03-20 20:50:00|36843.6|36770.5|36845.3|36760.1|36877|36779.5|36838.7|36759.9|254
1679345700000|2023-03-20 20:55:00|36853.2|36758.2|36871.4|36751.4|36871.5|36764.4|36845.3|36734.8|209
1679346000000|2023-03-20 21:00:00|36869.2|36749.2|36862.7|36742.7|36879.3|36759.3|36862.5|36742.5|40
1679346300000|2023-03-20 21:05:00|36862.2|36742.2|36891.4|36771.4|36891.4|36771.4|36862.2|36742.2|46
1679346600000|2023-03-20 21:10:00|36891.2|36771.2|36892.4|36772.4|36897.4|36777.4|36890.7|36770.7|56
1679346900000|2023-03-20 21:15:00|36891.6|36771.6|36891.8|36771.8|36892.9|36772.9|36888.6|36768.6|70
1679347200000|2023-03-20 21:20:00|36891.9|36771.9|36887.5|36767.5|36897.1|36777.1|36887.3|36767.3|520
1679347500000|2023-03-20 21:25:00|36888|36768|36887.8|36767.8|36890.5|36770.5|36885.8|36765.8|94
1679347800000|2023-03-20 21:30:00|36887.7|36767.7|36892.2|36772.2|36892.2|36772.2|36887.4|36767.4|56
1679348100000|2023-03-20 21:35:00|36892.3|36772.3|36893.3|36773.3|36893.4|36773.4|36889.8|36769.8|322
1679348400000|2023-03-20 21:40:00|36892.8|36772.8|36889.5|36769.5|36893.5|36773.5|36889.5|36769.5|634
1679348700000|2023-03-20 21:45:00|36886.6|36766.6|36887.5|36767.5|36888.7|36768.7|36886.4|36766.4|452
1679349000000|2023-03-20 21:50:00|36887.6|36767.6|36887.8|36767.8|36888.8|36768.8|36887|36767|407
1679349300000|2023-03-20 21:55:00|36887.9|36767.9|36883.9|36763.9|36890.2|36770.2|36879.6|36759.6|489
1679349600000|2023-03-20 22:00:00|36894.2|36774.2|36884.2|36764.2|36894.2|36774.2|36870.3|36750.3|599
1679349900000|2023-03-20 22:05:00|36884.1|36764.1|36876.2|36756.2|36885.5|36765.5|36868.9|36748.9|466
1679350200000|2023-03-20 22:10:00|36876.3|36756.3|36879.4|36759.4|36879.9|36759.9|36875.5|36755.5|169
1679350500000|2023-03-20 22:15:00|36879|36759|36875.4|36755.4|36879.6|36759.6|36874.2|36754.2|487
1679350800000|2023-03-20 22:20:00|36876.4|36756.4|36879.3|36759.3|36880.1|36760.1|36874|36754|370
1679351100000|2023-03-20 22:25:00|36875.5|36755.5|36873|36753|36880.5|36760.5|36867.4|36747.4|197
1679351400000|2023-03-20 22:30:00|36873.1|36753.1|36873.2|36753.2|36877.6|36757.6|36870.1|36750.1|137
1679351700000|2023-03-20 22:35:00|36873.1|36753.1|36874.8|36754.8|36876.1|36756.1|36865.7|36745.7|111
1679352000000|2023-03-20 22:40:00|36875|36755|36875.8|36755.8|36877|36757|36871.2|36751.2|233
1679352300000|2023-03-20 22:45:00|36875.9|36755.9|36878.4|36758.4|36879.9|36759.9|36868.7|36748.7|154
1679352600000|2023-03-20 22:50:00|36878.3|36758.3|36878.9|36758.9|36881|36761|36865.8|36745.8|53
1679352900000|2023-03-20 22:55:00|36880.8|36760.8|36879.3|36759.3|36880.8|36760.8|36865.8|36745.8|123
1679353200000|2023-03-20 23:00:00|36879.1|36759.1|36877.4|36757.4|36881|36761|36876|36756|136
1679353500000|2023-03-20 23:05:00|36877.3|36757.3|36880.2|36760.2|36880.3|36760.3|36872.6|36752.6|196
1679353800000|2023-03-20 23:10:00|36879.7|36759.7|36880.8|36760.8|36882.6|36762.6|36871.3|36755.8|142
1679354100000|2023-03-20 23:15:00|36880.9|36760.9|36879.9|36759.9|36886|36766|36874.8|36754.8|170
1679354400000|2023-03-20 23:20:00|36879.7|36759.7|36880.2|36760.2|36885.6|36765.6|36878.9|36758.9|163
1679354700000|2023-03-20 23:25:00|36880.1|36760.1|36884.1|36764.1|36886.1|36766.1|36880.1|36760.1|155
1679355000000|2023-03-20 23:30:00|36884|36764|36884.3|36764.3|36891.4|36771.4|36880.9|36760.9|197
1679355300000|2023-03-20 23:35:00|36884.1|36764.1|36884.2|36764.2|36888.3|36768.3|36881.4|36761.4|163
1679355600000|2023-03-20 23:40:00|36884.3|36764.3|36889.3|36769.3|36890.8|36770.8|36882.8|36762.8|194
1679355900000|2023-03-20 23:45:00|36889.2|36769.2|36893.2|36773.2|36894.7|36774.7|36887.9|36767.9|157
1679356200000|2023-03-20 23:50:00|36893.4|36773.4|36895.3|36775.3|36899.4|36779.4|36891.8|36771.8|200
1679356500000|2023-03-20 23:55:00|36895.5|36775.5|36892.3|36772.3|36897.1|36777.1|36891.1|36771.1|219
1679356800000|2023-03-21 00:00:00|36893.8|36773.8|36880.7|36760.7|36899.1|36779.1|36877.9|36757.9|342
1679357100000|2023-03-21 00:05:00|36880.5|36760.5|36883.9|36782.3|36883.9|36782.3|36866.3|36754.5|440
1679357400000|2023-03-21 00:10:00|36883.8|36782.2|36878.4|36777.5|36884|36782.9|36875.1|36769.8|237
1679357700000|2023-03-21 00:15:00|36878.8|36777.7|36879.2|36790.5|36882|36794.6|36869.4|36765.2|353
1679358000000|2023-03-21 00:20:00|36879.3|36790.6|36868.7|36756.2|36883.3|36790.6|36847.7|36746|385
1679358300000|2023-03-21 00:25:00|36873.3|36755.3|36871.1|36782.5|36873.3|36783.5|36857.5|36754.1|429
1679358600000|2023-03-21 00:30:00|36871.2|36782.4|36875|36785.9|36875|36787.1|36860.8|36769.5|413
1679358900000|2023-03-21 00:35:00|36874.9|36785.8|36877.4|36788.7|36882.5|36793.9|36870.3|36783.8|317
1679359200000|2023-03-21 00:40:00|36877.7|36788.8|36893.7|36820.7|36900.2|36822.1|36867.4|36787.6|325
1679359500000|2023-03-21 00:45:00|36893.8|36820.8|36895.5|36817.4|36897.2|36821.7|36885.3|36808.3|300
1679359800000|2023-03-21 00:50:00|36895.6|36817.5|36881.6|36801.5|36896.4|36821.8|36879|36787.3|288
1679360100000|2023-03-21 00:55:00|36881.9|36801.8|36889.7|36808.7|36889.7|36810.1|36873.3|36790.1|331
1679360400000|2023-03-21 01:00:00|36890.6|36808.8|36888.4|36816.8|36898|36822.9|36887.9|36805.2|350
1679360700000|2023-03-21 01:05:00|36888.8|36816.7|36896.1|36815.2|36898.5|36824|36886.4|36807.6|393
1679361000000|2023-03-21 01:10:00|36896.2|36815.3|36893|36813|36897.6|36823.2|36891|36811.3|294
1679361300000|2023-03-21 01:15:00|36893.7|36812.9|36890.1|36818.4|36895.1|36823|36888.3|36810.1|306
1679361600000|2023-03-21 01:20:00|36890.8|36818.3|36888.4|36815|36896.8|36825.9|36887.5|36813.8|272
1679361900000|2023-03-21 01:25:00|36888.1|36814.6|36885.1|36809.7|36888.3|36816.2|36876.9|36801.2|329
1679362200000|2023-03-21 01:30:00|36884.5|36808.9|36886.7|36815|36893.7|36820.7|36884.4|36807.9|343
1679362500000|2023-03-21 01:35:00|36886.8|36815.9|36888.7|36817.2|36895.6|36823.3|36886|36808.9|320
1679362800000|2023-03-21 01:40:00|36888.8|36817.6|36890.8|36814.1|36897.1|36824.2|36886.7|36809.5|339
1679363100000|2023-03-21 01:45:00|36890.7|36814|36889.5|36816.9|36892.1|36817.9|36887|36811|274
1679363400000|2023-03-21 01:50:00|36889.2|36817|36887.2|36814.6|36892.9|36817|36883.7|36807.7|249
1679363700000|2023-03-21 01:55:00|36886.5|36814.7|36891.7|36820|36893.2|36821|36886.2|36809.4|295
1679364000000|2023-03-21 02:00:00|36891.6|36820.1|36862.9|36786.8|36892.9|36821.8|36859|36783|315
1679364300000|2023-03-21 02:05:00|36863.5|36787.1|36861.2|36786.1|36866.5|36790.1|36858.7|36783|273
1679364600000|2023-03-21 02:10:00|36861.3|36786.2|36862.2|36786.7|36866.4|36787.1|36858.1|36782.8|215
1679364900000|2023-03-21 02:15:00|36862.3|36787.2|36868|36794.4|36869.7|36795.5|36860.7|36786.6|202
1679365200000|2023-03-21 02:20:00|36869.2|36794.6|36867.1|36792.6|36870.4|36796.2|36863|36788.6|193
1679365500000|2023-03-21 02:25:00|36867|36792.3|36866.4|36792.7|36875.6|36795.7|36865.8|36792|173
1679365800000|2023-03-21 02:30:00|36866.3|36792|36861.1|36785.8|36868.7|36793.6|36858.5|36784|278
1679366100000|2023-03-21 02:35:00|36861.4|36785.9|36861.2|36787.4|36863.6|36788.6|36858.1|36783.6|259
1679366400000|2023-03-21 02:40:00|36861.1|36787.3|36869|36794.2|36869.3|36795.9|36861.1|36786.8|292
1679366700000|2023-03-21 02:45:00|36869.3|36794.3|36871.7|36799|36875.6|36801.5|36868.9|36794.3|374
1679367000000|2023-03-21 02:50:00|36872.1|36798.8|36864.7|36790|36873|36799.1|36864.7|36789.6|219
1679367300000|2023-03-21 02:55:00|36864.6|36790.1|36853.1|36778.7|36866.4|36791.2|36852.8|36777.9|267
1679367600000|2023-03-21 03:00:00|36853.3|36778.4|36866.6|36793.3|36868.6|36793.9|36853.2|36778.4|274
1679367900000|2023-03-21 03:05:00|36866.5|36793.4|36864.4|36788.7|36870.6|36795.5|36862.1|36787.5|187
1679368200000|2023-03-21 03:10:00|36864.3|36788.6|36862.8|36788.6|36867.4|36792.3|36862.2|36787.3|217
1679368500000|2023-03-21 03:15:00|36862.9|36788.7|36863.7|36788.6|36873.4|36793.3|36862.2|36787.8|221
1679368800000|2023-03-21 03:20:00|36863.8|36789|36860.1|36785.6|36865.2|36790.5|36859.4|36785.3|196
1679369100000|2023-03-21 03:25:00|36860.2|36785.7|36866.4|36791.7|36867.1|36792.6|36859.5|36785.2|210
1679369400000|2023-03-21 03:30:00|36866.5|36792|36869.8|36795.6|36874.8|36795.6|36865|36790.4|171
1679369700000|2023-03-21 03:35:00|36869.6|36795.3|36875.1|36803.7|36877.4|36803.7|36868.6|36794.1|220
1679370000000|2023-03-21 03:40:00|36875.2|36804.7|36878.3|36806.8|36883.1|36806.8|36872.9|36800.6|184
1679370300000|2023-03-21 03:45:00|36878.4|36806.9|36876.7|36802.3|36881.4|36806.9|36871.9|36795.6|307
1679370600000|2023-03-21 03:50:00|36876.1|36802.4|36877.7|36803.9|36878.1|36804.4|36873.3|36800.5|112
1679370900000|2023-03-21 03:55:00|36877.2|36803.3|36877.8|36799.2|36883.2|36808.8|36877.2|36799.1|233
1679371200000|2023-03-21 04:00:00|36878.4|36799.5|36889.5|36816.8|36890.1|36817.8|36878.4|36799.5|244
1679371500000|2023-03-21 04:05:00|36888.9|36816.5|36895.3|36811.7|36901.9|36823.4|36887.3|36811.7|218
1679371800000|2023-03-21 04:10:00|36895.4|36812|36888.8|36808.2|36896.7|36817.2|36887.5|36804.7|218
1679372100000|2023-03-21 04:15:00|36888.9|36808.3|36890.3|36822.6|36893.9|36822.9|36887.3|36807.7|233
1679372400000|2023-03-21 04:20:00|36890|36821.5|36892.2|36821.1|36898.9|36828.9|36889.3|36816.7|256
1679372700000|2023-03-21 04:25:00|36892.1|36821.2|36881.8|36813.9|36897|36827.5|36879.5|36811.6|225
1679373000000|2023-03-21 04:30:00|36881.9|36813.1|36877.7|36812.9|36885.7|36817.4|36877.4|36811.1|185
1679373300000|2023-03-21 04:35:00|36877.4|36813.2|36874.2|36810.4|36880.6|36814.6|36872.4|36810|179
1679373600000|2023-03-21 04:40:00|36874.7|36810.5|36870.5|36809.9|36878.2|36811.8|36870.5|36807.6|222
1679373900000|2023-03-21 04:45:00|36870.2|36809.5|36878.9|36813.8|36879.4|36814.9|36869|36807.4|269
1679374200000|2023-03-21 04:50:00|36878.8|36813.7|36877.3|36815.7|36883.5|36815.9|36876|36813.3|194
1679374500000|2023-03-21 04:55:00|36876.5|36815.6|36878|36816.1|36884|36818.9|36876.3|36811.3|172
1679374800000|2023-03-21 05:00:00|36878.3|36816|36884.8|36821.4|36886.3|36823|36877.7|36816|234
1679375100000|2023-03-21 05:05:00|36884.9|36821.5|36884.2|36819.5|36887|36821.8|36880.2|36818|235
1679375400000|2023-03-21 05:10:00|36884.3|36819.4|36878.5|36815.6|36886.7|36822.1|36875.1|36814.3|172
1679375700000|2023-03-21 05:15:00|36878.8|36815.3|36883.7|36816.4|36883.7|36819.2|36875.8|36815.2|235
1679376000000|2023-03-21 05:20:00|36881|36816.5|36871.9|36811.9|36882.3|36819.1|36871.9|36809.5|183
1679376300000|2023-03-21 05:25:00|36872.7|36811.8|36879.3|36817.2|36883.2|36821.4|36870|36808.2|244
1679376600000|2023-03-21 05:30:00|36879.5|36815.4|36911.1|36844.4|36915.9|36847.7|36874.8|36812.8|299
1679376900000|2023-03-21 05:35:00|36911.3|36844.3|36911.1|36843.4|36914.8|36850.5|36908.5|36843|230
1679377200000|2023-03-21 05:40:00|36908.9|36843.3|36909.5|36836.4|36918.2|36851.3|36903.9|36834.3|224
1679377500000|2023-03-21 05:45:00|36909.6|36836.5|36908.7|36841.6|36910.4|36848.2|36900.2|36834.5|227
1679377800000|2023-03-21 05:50:00|36908.8|36841.3|36904|36842|36911.1|36844.8|36903.2|36835.7|199
1679378100000|2023-03-21 05:55:00|36904.1|36841.7|36895.7|36834.7|36908.1|36843.4|36895.7|36834.2|244
1679378400000|2023-03-21 06:00:00|36896|36834.3|36889.9|36827|36900.6|36840.5|36889.2|36824.4|287
1679378700000|2023-03-21 06:05:00|36890.3|36827.2|36900.9|36843|36904.9|36843.3|36889.9|36827.2|263
1679379000000|2023-03-21 06:10:00|36903.4|36842.1|36903.2|36840.5|36908.8|36848.6|36900.8|36836.2|239
1679379300000|2023-03-21 06:15:00|36903.1|36840.6|36914.1|36848|36918.1|36851.1|36898.8|36831.2|354
1679379600000|2023-03-21 06:20:00|36914.4|36848.2|36917.9|36850.9|36923.7|36859.8|36914.4|36848.2|293
1679379900000|2023-03-21 06:25:00|36916|36851.4|36921.3|36858.9|36923.1|36860.2|36913.2|36848.4|281
1679380200000|2023-03-21 06:30:00|36921.2|36858.8|36939.6|36859.1|36941.9|36867.4|36921.2|36856.2|310
1679380500000|2023-03-21 06:35:00|36939.9|36860|36942.7|36876.6|36945.6|36878.9|36926.6|36856.5|357
1679380800000|2023-03-21 06:40:00|36942.6|36876.7|36939.1|36873.6|36946|36877.7|36936.6|36869.9|251
1679381100000|2023-03-21 06:45:00|36939.4|36873.8|36927.4|36860.6|36939.5|36874|36927.3|36860.5|268
1679381400000|2023-03-21 06:50:00|36927.3|36860.7|36928.9|36865.6|36931.4|36865.6|36912.7|36848.7|408
1679381700000|2023-03-21 06:55:00|36928.5|36865.5|36895.6|36813.4|36936.1|36865.6|36888.6|36812.6|368
1679382000000|2023-03-21 07:00:00|36893.9|36813.3|36883.1|36813.3|36897.7|36826.4|36879|36810.7|433
1679382300000|2023-03-21 07:05:00|36883.3|36812.9|36865.4|36815.4|36887.1|36823.8|36863.7|36806.3|504
1679382600000|2023-03-21 07:10:00|36865.3|36815.3|36848|36784.3|36865.3|36823.7|36799.3|36779.3|461
1679382900000|2023-03-21 07:15:00|36848.4|36784.2|36826.4|36776.4|36855.9|36789.2|36820.6|36767.7|492
1679383200000|2023-03-21 07:20:00|36826.2|36776.2|36822.5|36772.5|36828.8|36793.8|36800.4|36766.5|407
1679383500000|2023-03-21 07:25:00|36822.4|36772.4|36734.6|36714.6|36834.2|36779.6|36734.2|36714.2|491
1679383800000|2023-03-21 07:30:00|36734.9|36714.9|36703.7|36653.7|36740.6|36720.6|36699|36638.4|540
1679384100000|2023-03-21 07:35:00|36703.9|36653.9|36628.1|36578.1|36708.6|36658.6|36605.6|36536.7|587
1679384400000|2023-03-21 07:40:00|36628.3|36578.3|36678.4|36611|36695.7|36617|36624.9|36571.6|442
1679384700000|2023-03-21 07:45:00|36678.3|36611.4|36699.1|36620.8|36730|36656|36678|36610.2|684
1679385000000|2023-03-21 07:50:00|36698.9|36620.6|36719.5|36634.2|36725.5|36639.1|36672|36596.8|644
1679385300000|2023-03-21 07:55:00|36720.8|36637.7|36715.5|36649.1|36737.4|36661.6|36690.9|36635|623
1679385600000|2023-03-21 08:00:00|36722.4|36646.4|36702.6|36602.3|36753.8|36657.2|36697.2|36596.3|821
1679385900000|2023-03-21 08:05:00|36702.4|36600.3|36555.8|36535.8|36714.2|36608.2|36530.4|36480.4|725
1679386200000|2023-03-21 08:10:00|36555.5|36535.5|36546.9|36496.9|36559.4|36539.4|36518.5|36495.4|650
1679386500000|2023-03-21 08:15:00|36546.8|36496.8|36490.5|36470.5|36548.6|36507.9|36470.2|36450.2|606
1679386800000|2023-03-21 08:20:00|36491.3|36471.3|36564.8|36507.7|36568.2|36526|36469.6|36449.6|556
1679387100000|2023-03-21 08:25:00|36564.6|36507.5|36518.3|36498.3|36570.3|36514.4|36503.4|36481.3|530
1679387400000|2023-03-21 08:30:00|36519.6|36499.6|36552.9|36532.9|36559.9|36539.9|36511.8|36491.8|605
1679387700000|2023-03-21 08:35:00|36553.2|36533.2|36545.2|36525.2|36562.5|36542.5|36533|36513|501
1679388000000|2023-03-21 08:40:00|36544.9|36524.9|36569.4|36549.4|36592.3|36572.3|36543.3|36523.3|612
1679388300000|2023-03-21 08:45:00|36569.6|36549.6|36575.8|36555.8|36592.6|36564.9|36567.9|36533.1|468
1679388600000|2023-03-21 08:50:00|36575.4|36555.4|36583|36563|36602.9|36582.9|36571.9|36551.9|490
1679388900000|2023-03-21 08:55:00|36579.7|36559.7|36527.2|36507.2|36579.9|36559.9|36518.5|36498.5|552
1679389200000|2023-03-21 09:00:00|36528.4|36508.4|36548.5|36528.5|36560.8|36540.8|36509.2|36489.2|551
1679389500000|2023-03-21 09:05:00|36548|36528|36557.5|36537.5|36567.1|36547.1|36529.7|36509.7|509
1679389800000|2023-03-21 09:10:00|36557.8|36537.8|36540.1|36520.1|36562.3|36542.3|36534.6|36514.6|468
1679390100000|2023-03-21 09:15:00|36540|36520|36554|36534|36557.7|36537.7|36528|36508|412
1679390400000|2023-03-21 09:20:00|36553.9|36533.9|36563.6|36543.6|36564.1|36544.1|36551.2|36531.2|404
1679390700000|2023-03-21 09:25:00|36563.7|36543.7|36530.2|36510.2|36572.3|36552.3|36522.6|36502.6|479
1679391000000|2023-03-21 09:30:00|36529.9|36509.9|36520.5|36500.5|36536|36516|36514.5|36494.5|365
1679391300000|2023-03-21 09:35:00|36520.7|36500.7|36511.5|36491.5|36522.7|36502.7|36510.4|36490.4|338
1679391600000|2023-03-21 09:40:00|36511.6|36491.6|36513.7|36493.7|36525.9|36505.9|36509.9|36489.9|347
1679391900000|2023-03-21 09:45:00|36513.6|36493.6|36526|36506|36531.7|36511.7|36510.3|36490.3|344
1679392200000|2023-03-21 09:50:00|36526.1|36506.1|36493.4|36473.4|36529.7|36509.7|36491.7|36471.7|431
1679392500000|2023-03-21 09:55:00|36493.3|36473.3|36479.1|36414.8|36495.2|36475.2|36447.7|36414.8|470
1679392800000|2023-03-21 10:00:00|36478.9|36414.5|36451.4|36431.4|36480.6|36444.4|36448.9|36413.5|498
1679393100000|2023-03-21 10:05:00|36451.6|36431.6|36457|36437|36457|36437|36443.5|36423.5|424
1679393400000|2023-03-21 10:10:00|36457.1|36437.1|36482.4|36462.4|36495.9|36475.9|36457.1|36437.1|394
1679393700000|2023-03-21 10:15:00|36482.5|36462.5|36485.4|36465.4|36494.3|36474.3|36463.3|36443.3|517
1679394000000|2023-03-21 10:20:00|36485.7|36465.7|36486.2|36466.2|36490.4|36470.4|36477.3|36457.3|368
1679394300000|2023-03-21 10:25:00|36485.9|36465.9|36479.5|36459.5|36492.3|36472.3|36474.6|36454.6|425
1679394600000|2023-03-21 10:30:00|36479.7|36459.7|36448.9|36428.9|36490.9|36470.9|36448.8|36428.8|512
1679394900000|2023-03-21 10:35:00|36450.4|36430.4|36405.5|36385.5|36460.4|36440.4|36402.7|36382.7|476
1679395200000|2023-03-21 10:40:00|36405.3|36385.3|36369.5|36349.5|36407.2|36387.2|36359.6|36339.6|476
1679395500000|2023-03-21 10:45:00|36369.8|36349.8|36344|36324|36370.3|36350.3|36328.8|36308.8|481
1679395800000|2023-03-21 10:50:00|36350.4|36330.4|36348.7|36328.7|36370.9|36350.9|36329|36309|356
1679396100000|2023-03-21 10:55:00|36348.5|36328.5|36286.1|36266.1|36348.7|36328.7|36276.1|36256.1|410
1679396400000|2023-03-21 11:00:00|36286|36266|36290.2|36270.2|36298.6|36278.6|36269|36249|463
1679396700000|2023-03-21 11:05:00|36290.3|36270.3|36309.8|36289.8|36333.6|36313.6|36288.9|36268.9|496
1679397000000|2023-03-21 11:10:00|36310.8|36290.8|36321.2|36301.2|36324.3|36304.3|36304.9|36284.9|451
1679397300000|2023-03-21 11:15:00|36322|36302|36342.4|36322.4|36346.4|36326.4|36316.1|36296.1|446
1679397600000|2023-03-21 11:20:00|36342.5|36322.5|36328.2|36308.2|36347.9|36327.9|36316.1|36296.1|584
1679397900000|2023-03-21 11:25:00|36328.8|36308.8|36337.3|36317.3|36363.5|36343.5|36326.6|36306.6|480
1679398200000|2023-03-21 11:30:00|36337|36317|36348.8|36298.8|36371.9|36318.6|36336.8|36295.1|495
1679398500000|2023-03-21 11:35:00|36348.5|36298.5|36359.4|36309.4|36364.8|36314.8|36311.4|36275.7|457
1679398800000|2023-03-21 11:40:00|36358.9|36308.9|36346|36296|36359.2|36315.1|36321.7|36267|396
1679399100000|2023-03-21 11:45:00|36348.8|36291.9|36336.9|36286.9|36357.9|36310|36311.8|36278.8|422
1679399400000|2023-03-21 11:50:00|36336.2|36286.2|36341.6|36291.6|36363.1|36308.6|36314.9|36276.6|531
1679399700000|2023-03-21 11:55:00|36341.4|36291.4|36302.8|36252.8|36360.1|36302|36302.7|36252.7|558
1679400000000|2023-03-21 12:00:00|36302.9|36252.9|36288.4|36268.4|36326.5|36278|36276.5|36234.4|537
1679400300000|2023-03-21 12:05:00|36286.7|36266.7|36238.9|36218.9|36286.7|36266.7|36237.1|36217.1|407
1679400600000|2023-03-21 12:10:00|36239.8|36219.8|36312.9|36255.3|36323.5|36286.9|36239.8|36219.8|535
1679400900000|2023-03-21 12:15:00|36312.8|36254.8|36321.5|36260.2|36323.9|36274|36284.1|36251.7|606
1679401200000|2023-03-21 12:20:00|36321|36259.8|36314.2|36264.2|36323.6|36276.4|36287.5|36251.5|410
1679401500000|2023-03-21 12:25:00|36314|36264|36327.3|36257.4|36335|36269.5|36312.3|36255.3|466
1679401800000|2023-03-21 12:30:00|36327.4|36257.9|36290.1|36270.1|36329.6|36283.6|36285.3|36252.4|562
1679402100000|2023-03-21 12:35:00|36289.3|36269.3|36349.4|36329.4|36361.6|36331.3|36286.7|36266.7|550
1679402400000|2023-03-21 12:40:00|36349.2|36329.2|36338.5|36288.5|36362.1|36329.4|36324.6|36267.4|534
1679402700000|2023-03-21 12:45:00|36338.4|36288.4|36333.9|36283.9|36352.9|36302.4|36328.9|36276.9|496
1679403000000|2023-03-21 12:50:00|36333.5|36283.5|36329|36309|36335.7|36309|36317.7|36279|368
1679403300000|2023-03-21 12:55:00|36329.2|36309.2|36311.3|36291.3|36329.2|36309.2|36303.3|36283.3|463
1679403600000|2023-03-21 13:00:00|36311.8|36291.8|36305.6|36285.6|36317.4|36297.4|36305.1|36285.1|428
1679403900000|2023-03-21 13:05:00|36305.9|36285.9|36333.6|36313.6|36337.6|36317.6|36304.1|36284.1|336
1679404200000|2023-03-21 13:10:00|36334.2|36314.2|36353.3|36333.3|36370.4|36349.6|36328.8|36304.8|435
1679404500000|2023-03-21 13:15:00|36353.4|36333.4|36371.8|36351.8|36374.7|36354.7|36335.3|36291.6|607
1679404800000|2023-03-21 13:20:00|36371.7|36351.7|36334.8|36314.8|36372|36352|36328.2|36306.6|514
1679405100000|2023-03-21 13:25:00|36335.5|36315.5|36328.1|36278.1|36340.3|36320.3|36306.8|36268.1|504
1679405400000|2023-03-21 13:30:00|36331.4|36281.4|36291.6|36271.6|36331.5|36281.5|36276.8|36253.6|546
1679405700000|2023-03-21 13:35:00|36290.6|36270.6|36316.2|36296.2|36319.9|36299.9|36289.2|36269.2|449
1679406000000|2023-03-21 13:40:00|36317.4|36297.4|36345.4|36325.4|36348.6|36328.6|36315.1|36295.1|512
1679406300000|2023-03-21 13:45:00|36345.8|36325.8|36328.7|36308.7|36347.9|36327.9|36324.9|36304.9|490
1679406600000|2023-03-21 13:50:00|36329|36309|36328.7|36308.7|36333.2|36313.2|36324.5|36304.5|396
1679406900000|2023-03-21 13:55:00|36329.6|36309.6|36351.9|36279|36351.9|36311|36307.8|36276.7|534
1679407200000|2023-03-21 14:00:00|36352.5|36277.6|36317.8|36297.8|36353.3|36309.2|36306.2|36277|668
1679407500000|2023-03-21 14:05:00|36318|36298|36350|36330|36390.6|36370.6|36312|36292|587
1679407800000|2023-03-21 14:10:00|36350.4|36330.4|36342.3|36322.3|36355.5|36335.5|36315.2|36295.2|610
1679408100000|2023-03-21 14:15:00|36341.6|36321.6|36344.1|36324.1|36350.6|36330.6|36340.8|36320.8|521
1679408400000|2023-03-21 14:20:00|36344.2|36324.2|36416.3|36396.3|36422.2|36402.2|36344.2|36324.2|655
1679408700000|2023-03-21 14:25:00|36416.1|36396.1|36406.5|36386.5|36421.9|36401.9|36389.3|36369.3|694
1679409000000|2023-03-21 14:30:00|36406.9|36386.9|36420.3|36400.3|36430|36410|36405.6|36385.6|511
1679409300000|2023-03-21 14:35:00|36420.1|36400.1|36367.6|36347.6|36427.5|36407.5|36358.1|36338.1|559
1679409600000|2023-03-21 14:40:00|36368.3|36348.3|36330.3|36310.3|36370.1|36350.1|36327.2|36307.2|524
1679409900000|2023-03-21 14:45:00|36330.4|36310.4|36333.2|36313.2|36337.4|36317.4|36296.5|36276.5|537
1679410200000|2023-03-21 14:50:00|36333.1|36313.1|36340.1|36320.1|36344.8|36324.8|36312.3|36292.3|522
1679410500000|2023-03-21 14:55:00|36340.4|36320.4|36351.7|36331.7|36352.9|36332.9|36323.6|36303.6|531
1679410800000|2023-03-21 15:00:00|36353.2|36333.2|36344.2|36324.2|36353.2|36333.2|36339.6|36319.6|529
1679411100000|2023-03-21 15:05:00|36343.9|36323.9|36329.5|36309.5|36346.9|36326.9|36308.3|36288.3|498
1679411400000|2023-03-21 15:10:00|36329.7|36309.7|36391.3|36371.3|36403.6|36383.6|36328.3|36308.3|602
1679411700000|2023-03-21 15:15:00|36393.6|36373.6|36339.9|36319.9|36408.5|36388.5|36334.8|36314.8|554
1679412000000|2023-03-21 15:20:00|36339.5|36319.5|36315.7|36256|36340.1|36320.1|36290.2|36240.1|530
1679412300000|2023-03-21 15:25:00|36299.3|36249.3|36226|36166.6|36300.2|36259.7|36192.7|36153.4|518
1679412600000|2023-03-21 15:30:00|36227.5|36164.6|36242.4|36192.4|36248.1|36221|36162.6|36125.6|628
1679412900000|2023-03-21 15:35:00|36241.2|36191.2|36259.2|36239.2|36276.8|36243.6|36223.8|36190.8|479
1679413200000|2023-03-21 15:40:00|36260.2|36240.2|36261.8|36241.8|36268.4|36248.4|36251.5|36231.5|480
1679413500000|2023-03-21 15:45:00|36263.6|36243.6|36269.6|36249.6|36289.6|36269.6|36261.3|36241.3|567
1679413800000|2023-03-21 15:50:00|36268.8|36248.8|36263.1|36243.1|36290.9|36270.9|36252.6|36232.6|529
1679414100000|2023-03-21 15:55:00|36263.2|36243.2|36209|36189|36264.9|36244.9|36179.9|36159.9|561
1679414400000|2023-03-21 16:00:00|36209.5|36189.5|36210.8|36190.8|36219.2|36199.2|36180.4|36160.4|571
1679414700000|2023-03-21 16:05:00|36210.9|36190.9|36210.8|36190.8|36215.7|36195.7|36192.7|36172.7|431
1679415000000|2023-03-21 16:10:00|36211.6|36191.6|36182.4|36162.4|36224|36204|36176.2|36156.2|491
1679415300000|2023-03-21 16:15:00|36182.9|36162.9|36198.2|36178.2|36199.5|36179.5|36143.5|36123.5|381
1679415600000|2023-03-21 16:20:00|36197.8|36177.8|36213.2|36193.2|36230.7|36210.7|36196.9|36176.9|503
1679415900000|2023-03-21 16:25:00|36213.4|36193.4|36136.5|36116.5|36213.4|36193.4|36133.5|36113.5|508
1679416200000|2023-03-21 16:30:00|36135.9|36115.9|36168.2|36148.2|36173.3|36153.3|36134.5|36114.5|401
1679416500000|2023-03-21 16:35:00|36168.1|36148.1|36212.7|36192.7|36216.8|36196.8|36165.8|36145.8|386
1679416800000|2023-03-21 16:40:00|36211.6|36191.6|36195.8|36175.8|36217.4|36197.4|36195.7|36175.7|301
1679417100000|2023-03-21 16:45:00|36195.2|36175.2|36199|36179|36203.3|36183.3|36184.8|36164.8|343
1679417400000|2023-03-21 16:50:00|36198.6|36178.6|36202.5|36182.5|36205.2|36185.2|36185.6|36165.6|296
1679417700000|2023-03-21 16:55:00|36202.4|36182.4|36199.5|36179.5|36207.6|36187.6|36197.1|36177.1|338
1679418000000|2023-03-21 17:00:00|36199.4|36179.4|36203.2|36183.2|36214.2|36194.2|36198.4|36178.4|371
1679418300000|2023-03-21 17:05:00|36203.6|36183.6|36167.5|36147.5|36212.1|36192.1|36161.9|36141.9|461
1679418600000|2023-03-21 17:10:00|36167.6|36147.6|36170.5|36150.5|36178.3|36158.3|36163.6|36143.6|422
1679418900000|2023-03-21 17:15:00|36170.4|36150.4|36175.5|36155.5|36178.9|36158.9|36161.5|36141.5|393
1679419200000|2023-03-21 17:20:00|36175.7|36155.7|36178.5|36158.5|36179|36159|36169.5|36149.5|339
1679419500000|2023-03-21 17:25:00|36178.6|36158.6|36174.9|36154.9|36178.6|36158.6|36171.3|36151.3|279
1679419800000|2023-03-21 17:30:00|36174.7|36154.7|36163.8|36143.8|36175.2|36155.2|36162.6|36142.6|302
1679420100000|2023-03-21 17:35:00|36163.7|36143.7|36129.8|36109.8|36163.7|36143.7|36128.7|36108.7|372
1679420400000|2023-03-21 17:40:00|36129.5|36109.5|36150.7|36130.7|36150.7|36130.7|36129.2|36109.2|314
1679420700000|2023-03-21 17:45:00|36149.8|36129.8|36146|36126|36155.1|36135.1|36145.9|36125.9|271
1679421000000|2023-03-21 17:50:00|36146.2|36126.2|36142.8|36122.8|36149.4|36129.4|36142.1|36122.1|283
1679421300000|2023-03-21 17:55:00|36142.3|36122.3|36153.4|36133.4|36158.9|36138.9|36141.4|36121.4|257
1679421600000|2023-03-21 18:00:00|36153.1|36133.1|36157.6|36137.6|36158.9|36138.9|36150.2|36130.2|319
1679421900000|2023-03-21 18:05:00|36157.2|36137.2|36156|36136|36159.4|36139.4|36153.6|36133.6|296
1679422200000|2023-03-21 18:10:00|36156.2|36136.2|36163.7|36143.7|36165.8|36145.8|36156.1|36136.1|269
1679422500000|2023-03-21 18:15:00|36163.8|36143.8|36174|36154|36174.1|36154.1|36163.8|36143.8|212
1679422800000|2023-03-21 18:20:00|36173.9|36153.9|36175.7|36155.7|36177|36157|36167.3|36147.3|266
1679423100000|2023-03-21 18:25:00|36175.5|36155.5|36171.2|36151.2|36183.1|36163.1|36169.1|36149.1|250
1679423400000|2023-03-21 18:30:00|36170.2|36150.2|36137.5|36117.5|36170.2|36150.2|36137|36117|273
1679423700000|2023-03-21 18:35:00|36137.4|36117.4|36137.1|36117.1|36140.4|36120.4|36135.5|36115.5|195
1679424000000|2023-03-21 18:40:00|36137.3|36117.3|36147.8|36127.8|36148.8|36128.8|36137.3|36117.3|175
1679424300000|2023-03-21 18:45:00|36148.1|36128.1|36146|36126|36149.4|36129.4|36143|36123|232
1679424600000|2023-03-21 18:50:00|36145.8|36125.8|36136.1|36116.1|36147.1|36127.1|36135.6|36115.6|239
1679424900000|2023-03-21 18:55:00|36135.8|36115.8|36136.1|36116.1|36138|36118|36121.8|36101.8|358
1679425200000|2023-03-21 19:00:00|36135.9|36115.9|36087.2|36067.2|36138|36118|36086.4|36066.4|363
1679425500000|2023-03-21 19:05:00|36087.3|36067.3|36070.9|36050.9|36091.2|36071.2|36062.2|36042.2|327
1679425800000|2023-03-21 19:10:00|36072.1|36052.1|36111.2|36053.3|36111.6|36057.4|36070.5|36033.9|327
1679426100000|2023-03-21 19:15:00|36111.1|36053.4|36111.4|36054.1|36118.5|36062.1|36109.2|36053.3|343
1679426400000|2023-03-21 19:20:00|36110.8|36053.6|36112.9|36062.9|36116.5|36066.5|36106.1|36052.5|259
1679426700000|2023-03-21 19:25:00|36112.7|36062.7|36093.9|36073.9|36117.7|36076.3|36089.5|36057.6|243
1679427000000|2023-03-21 19:30:00|36094|36074|36103.4|36083.4|36106.6|36086.6|36092.8|36072.8|203
1679427300000|2023-03-21 19:35:00|36103|36083|36095.1|36075.1|36105.3|36085.3|36093.7|36073.7|183
1679427600000|2023-03-21 19:40:00|36095|36075|36089.7|36069.7|36095.8|36075.8|36089.7|36069.7|170
1679427900000|2023-03-21 19:45:00|36089.8|36069.8|36083.7|36063.7|36090.4|36070.4|36081.1|36061.1|206
1679428200000|2023-03-21 19:50:00|36084|36064|36076.2|36056.2|36086.3|36066.3|36062.9|36042.9|280
1679428500000|2023-03-21 19:55:00|36076.5|36056.5|36104.4|36084.4|36109.8|36089.8|36076.5|36056.5|286
1679428800000|2023-03-21 20:00:00|36103.2|36083.2|36133.4|36083.4|36151.8|36090.8|36103.2|36075.1|275
1679429100000|2023-03-21 20:05:00|36133.5|36083.5|36128|36108|36134.6|36109.4|36118.1|36081.5|139
1679429400000|2023-03-21 20:10:00|36128.2|36108.2|36121.3|36101.3|36128.2|36108.2|36118.1|36098.1|189
1679429700000|2023-03-21 20:15:00|36121.2|36101.2|36126.9|36106.9|36133.3|36113.3|36120.2|36100.2|122
1679430000000|2023-03-21 20:20:00|36126.7|36106.7|36133.9|36113.9|36133.9|36113.9|36126.5|36106.5|86
1679430300000|2023-03-21 20:25:00|36132.4|36112.4|36130.5|36110.5|36135|36115|36127.6|36107.6|114
1679430600000|2023-03-21 20:30:00|36130.7|36110.7|36125.5|36105.5|36131.1|36111.1|36125.5|36105.5|137
1679430900000|2023-03-21 20:35:00|36125.3|36105.3|36124.2|36104.2|36129.8|36109.8|36123.4|36103.4|79
1679431200000|2023-03-21 20:40:00|36124.3|36104.3|36122.9|36102.9|36127.6|36107.6|36120.7|36100.7|66
1679431500000|2023-03-21 20:45:00|36122.3|36102.3|36144.3|36086.1|36145|36104.1|36122.2|36081.9|149
1679431800000|2023-03-21 20:50:00|36144.1|36084.4|36140.2|36082.5|36144.5|36089.9|36135.9|36081.4|153
1679432100000|2023-03-21 20:55:00|36140.6|36080.1|36183.9|36063.9|36183.9|36080.1|36140.6|36044|195
1679432400000|2023-03-21 21:00:00|36177.2|36057.2|36191.5|36071.5|36191.8|36071.8|36176.6|36056.6|54
1679432700000|2023-03-21 21:05:00|36191.7|36071.7|36187.8|36067.8|36191.8|36071.8|36186.9|36066.9|51
1679433000000|2023-03-21 21:10:00|36187.9|36067.9|36188.1|36068.1|36190.7|36070.7|36187.8|36067.8|19
1679433300000|2023-03-21 21:15:00|36188|36068|36180.8|36060.8|36188|36068|36180.8|36060.8|26
1679433600000|2023-03-21 21:20:00|36181.2|36061.2|36181|36061|36181.4|36061.4|36181|36061|33
1679433900000|2023-03-21 21:25:00|36181.8|36061.8|36178.4|36058.4|36181.8|36061.8|36177.6|36057.6|23
1679434200000|2023-03-21 21:30:00|36178.2|36058.2|36180.2|36060.2|36180.4|36060.4|36178.1|36058.1|110
1679434500000|2023-03-21 21:35:00|36179.8|36059.8|36182.4|36062.4|36182.5|36062.5|36176.9|36056.9|129
1679434800000|2023-03-21 21:40:00|36182.2|36062.2|36182.2|36062.2|36183.4|36063.4|36181.7|36061.7|141
1679435100000|2023-03-21 21:45:00|36182.8|36062.8|36189.1|36069.1|36189.8|36069.8|36181.7|36061.7|169
1679435400000|2023-03-21 21:50:00|36188.6|36068.6|36184.9|36064.9|36189.3|36069.3|36182.2|36062.2|229
1679435700000|2023-03-21 21:55:00|36184.5|36064.5|36176.5|36058.4|36185.3|36065.3|36175.2|36056.7|199
1679436000000|2023-03-21 22:00:00|36175.9|36057.8|36183.8|36063.8|36193.4|36073.4|36157.5|36055.6|166
1679436300000|2023-03-21 22:05:00|36183.6|36063.6|36178.7|36061.6|36196.1|36076.1|36176.2|36060.2|118
1679436600000|2023-03-21 22:10:00|36178.8|36061.7|36186.6|36066.6|36187.2|36072.3|36161.8|36061.3|184
1679436900000|2023-03-21 22:15:00|36186.5|36066.5|36164.8|36072|36188.2|36073.2|36162.2|36064.8|191
1679437200000|2023-03-21 22:20:00|36164.5|36072.4|36158.8|36069.9|36190.5|36072.8|36158.3|36060|207
1679437500000|2023-03-21 22:25:00|36159.1|36069.8|36181.9|36065|36183.8|36075|36158.4|36060|166
1679437800000|2023-03-21 22:30:00|36181.2|36064.9|36192.1|36072.3|36192.1|36084.2|36134.2|36061.5|120
1679438100000|2023-03-21 22:35:00|36166.2|36072.2|36188.9|36068.9|36193.5|36089|36131.4|36060.6|74
1679438400000|2023-03-21 22:40:00|36188.7|36068.7|36179.9|36061.5|36193.6|36073.6|36159.5|36060.8|173
1679438700000|2023-03-21 22:45:00|36179.8|36061.4|36158.8|36067.9|36188.8|36071.4|36158.3|36058.5|90
1679439000000|2023-03-21 22:50:00|36178.8|36058.8|36178.7|36058.7|36186.3|36068.5|36157.8|36058.3|111
1679439300000|2023-03-21 22:55:00|36178.8|36058.8|36181.9|36061.9|36185.5|36068.1|36157.7|36058.2|164
1679439600000|2023-03-21 23:00:00|36173.2|36069|36176.6|36061|36186.1|36072.4|36152.6|36058.7|200
1679439900000|2023-03-21 23:05:00|36176.7|36061.9|36167.8|36062.6|36185.1|36072.4|36152|36055.6|139
1679440200000|2023-03-21 23:10:00|36168.1|36068.4|36174|36062|36185.4|36072.4|36150.5|36058.8|241
1679440500000|2023-03-21 23:15:00|36174.1|36062.1|36158.7|36069.3|36184.3|36076.7|36143|36061.7|149
1679440800000|2023-03-21 23:20:00|36158.8|36069.4|36169.7|36063.4|36183|36070.4|36149.4|36058.6|169
1679441100000|2023-03-21 23:25:00|36169.8|36063.5|36156|36069.7|36171.3|36073|36147.8|36060.5|186
1679441400000|2023-03-21 23:30:00|36156.1|36069.6|36169.9|36058.9|36172.3|36070|36149.5|36058.7|236
1679441700000|2023-03-21 23:35:00|36170|36062.8|36166.5|36055.8|36174.6|36068.2|36154.2|36055.4|139
1679442000000|2023-03-21 23:40:00|36152.3|36064.4|36153.2|36065.3|36177.6|36065.3|36141|36053.5|181
1679442300000|2023-03-21 23:45:00|36154.6|36065.4|36153.7|36063.6|36167.4|36072.3|36143.2|36061.3|207
1679442600000|2023-03-21 23:50:00|36153.8|36063.7|36152.3|36065.2|36164.1|36067.5|36144.3|36061.4|149
1679442900000|2023-03-21 23:55:00|36152.4|36065.3|36155.7|36063|36168.6|36071|36140.2|36057.6|278
1679443200000|2023-03-22 00:00:00|36156.2|36062.8|36141.9|36061.4|36163|36076.2|36138.2|36052.6|344
1679443500000|2023-03-22 00:05:00|36142|36061.8|36165.1|36068.6|36166.4|36076.6|36136.9|36052.7|335
1679443800000|2023-03-22 00:10:00|36165.2|36068.7|36158.6|36075.2|36170.4|36077|36156.7|36066|258
1679444100000|2023-03-22 00:15:00|36158.7|36074.8|36165.7|36073.3|36168.1|36079.6|36156.2|36068.9|268
1679444400000|2023-03-22 00:20:00|36165.8|36073.2|36167|36083.3|36174.7|36086.1|36159.7|36072.8|265
1679444700000|2023-03-22 00:25:00|36166.9|36082.7|36165.6|36078.8|36170.2|36082.7|36161.3|36076.9|257
1679445000000|2023-03-22 00:30:00|36165.4|36078.7|36166.4|36082.3|36170|36083.4|36163.6|36078.3|256
1679445300000|2023-03-22 00:35:00|36166.3|36082.2|36169|36100.3|36179.6|36103.6|36163.8|36080.7|218
1679445600000|2023-03-22 00:40:00|36169.1|36100.4|36163.8|36096.3|36171.2|36102.3|36162.4|36096.3|221
1679445900000|2023-03-22 00:45:00|36161.1|36096.6|36157.7|36087.1|36165.8|36098.2|36156.8|36078.6|324
1679446200000|2023-03-22 00:50:00|36159.5|36088.5|36147|36071.3|36165.7|36091|36145.8|36070.5|372
1679446500000|2023-03-22 00:55:00|36146.7|36072|36163.7|36081.9|36163.8|36081.9|36139.8|36065.4|339
1679446800000|2023-03-22 01:00:00|36163.9|36082|36160.5|36079.1|36166.7|36084|36147.6|36072.7|333
1679447100000|2023-03-22 01:05:00|36160.3|36079|36162.7|36082.5|36169|36088.4|36159.4|36078|309
1679447400000|2023-03-22 01:10:00|36162.4|36082.3|36158.1|36073.5|36162.4|36082.3|36154.3|36072.5|342
1679447700000|2023-03-22 01:15:00|36158.2|36073|36159.6|36080|36164|36082.8|36156.3|36073|342
1679448000000|2023-03-22 01:20:00|36159.9|36080.2|36160|36075|36163.9|36082|36159.2|36074.5|346
1679448300000|2023-03-22 01:25:00|36159.8|36075.1|36164|36079.4|36164.1|36079.6|36152.1|36066.9|352
1679448600000|2023-03-22 01:30:00|36163.8|36079.5|36163.6|36079.9|36164.2|36080.2|36149.7|36069.5|362
1679448900000|2023-03-22 01:35:00|36163.2|36079.6|36149.1|36064.3|36165.3|36081.1|36149.1|36064.3|410
1679449200000|2023-03-22 01:40:00|36151.1|36064.4|36136.2|36056.3|36151.1|36065.7|36131.7|36049.3|363
1679449500000|2023-03-22 01:45:00|36136.1|36055.9|36145.8|36065.6|36146.1|36065.6|36133.1|36053.5|312
1679449800000|2023-03-22 01:50:00|36145.9|36065.5|36146.6|36063|36151.4|36067.5|36137.6|36058.6|338
1679450100000|2023-03-22 01:55:00|36147.3|36063.1|36149.3|36064|36155.3|36070|36144.2|36061.5|242
1679450400000|2023-03-22 02:00:00|36149.6|36064.1|36140.9|36057.3|36152.2|36067.2|36140.9|36057.3|313
1679450700000|2023-03-22 02:05:00|36140.6|36056.6|36152.5|36071.3|36158.8|36071.5|36138.3|36055|339
1679451000000|2023-03-22 02:10:00|36158.3|36071.6|36145.2|36064.2|36160.8|36076.8|36144|36063.3|299
1679451300000|2023-03-22 02:15:00|36145.4|36064.4|36147.2|36066.2|36154.7|36067.7|36143.8|36063.3|230
1679451600000|2023-03-22 02:20:00|36146.9|36066.1|36152.4|36071.5|36159.5|36072.7|36145.1|36064.8|250
1679451900000|2023-03-22 02:25:00|36152.5|36071.4|36143.6|36062.9|36158.6|36071.9|36140.5|36059|288
1679452200000|2023-03-22 02:30:00|36143.7|36065.1|36148.8|36067.8|36160.2|36073.2|36139.9|36059.4|344
1679452500000|2023-03-22 02:35:00|36148.7|36067.9|36153.2|36072.7|36164|36076.8|36148.5|36067.9|290
1679452800000|2023-03-22 02:40:00|36153|36073.3|36154.5|36073.5|36163.9|36077.3|36150.9|36070.1|262
1679453100000|2023-03-22 02:45:00|36153|36072|36171.3|36085.1|36172.4|36086.1|36150.3|36069.7|308
1679453400000|2023-03-22 02:50:00|36171.5|36084.8|36168.2|36082.4|36175.3|36089.5|36161.7|36081.6|250
1679453700000|2023-03-22 02:55:00|36168.5|36082.6|36160.4|36076|36171.5|36086.3|36159.8|36075.5|238
1679454000000|2023-03-22 03:00:00|36160.5|36076.4|36171.8|36087|36173.8|36088.6|36160.5|36076.4|272
1679454300000|2023-03-22 03:05:00|36172.4|36086.9|36166.4|36080.4|36173.1|36087.7|36159.8|36079.9|245
1679454600000|2023-03-22 03:10:00|36166.1|36080.7|36165.5|36081.2|36167.1|36082.4|36157|36077.9|232
1679454900000|2023-03-22 03:15:00|36165.4|36081.1|36159.7|36074.9|36165.5|36081.2|36154.6|36072.5|217
1679455200000|2023-03-22 03:20:00|36159.6|36074.8|36157.5|36073.4|36160.1|36075.8|36152.6|36069.6|220
1679455500000|2023-03-22 03:25:00|36157.4|36073.3|36156.8|36072.2|36171.6|36074.6|36151.6|36069.4|204
1679455800000|2023-03-22 03:30:00|36156.9|36072.3|36153|36073.4|36160.2|36075.1|36152.1|36068.3|267
1679456100000|2023-03-22 03:35:00|36154.1|36073.9|36153.6|36073.5|36173|36077.9|36153|36072.6|232
1679456400000|2023-03-22 03:40:00|36153.3|36073.4|36153.5|36072.9|36171.8|36073.9|36147.1|36066.1|247
1679456700000|2023-03-22 03:45:00|36153.4|36072.8|36147.7|36066.8|36174|36073.5|36143.7|36064.1|243
1679457000000|2023-03-22 03:50:00|36147.6|36067|36149.2|36068.1|36160.2|36070.4|36146.1|36066.3|240
1679457300000|2023-03-22 03:55:00|36148.8|36068.3|36155|36073.4|36169.2|36074.9|36148.1|36067.6|170
1679457600000|2023-03-22 04:00:00|36155.3|36073.7|36164.8|36077.9|36166.4|36079.9|36154.6|36073.4|190
1679457900000|2023-03-22 04:05:00|36157.2|36078|36161.4|36079.1|36166.7|36079.8|36157.1|36076.8|211
1679458200000|2023-03-22 04:10:00|36161.2|36078.7|36159.9|36074|36162.6|36078.9|36157|36074|216
1679458500000|2023-03-22 04:15:00|36160|36073.9|36157|36071.8|36165.7|36077.2|36153.2|36068.1|200
1679458800000|2023-03-22 04:20:00|36156.4|36071.5|36162.4|36077.6|36163|36077.9|36152.2|36067.5|238
1679459100000|2023-03-22 04:25:00|36162.9|36077.5|36155.3|36083.9|36163.6|36084.8|36150.7|36077.1|256
1679459400000|2023-03-22 04:30:00|36156.5|36084.1|36154.6|36081.6|36157.7|36086|36152.9|36081.3|241
1679459700000|2023-03-22 04:35:00|36154.3|36082.5|36155|36084|36157.8|36085.6|36154|36082.5|206
1679460000000|2023-03-22 04:40:00|36154.9|36083.8|36153.5|36081|36156.3|36083.8|36150.3|36079.1|172
1679460300000|2023-03-22 04:45:00|36154|36080.9|36154.4|36082.7|36155.7|36082.8|36150.6|36079.1|117
1679460600000|2023-03-22 04:50:00|36154.3|36082.4|36153.6|36079.7|36165.9|36089.7|36144.3|36078.4|122
1679460900000|2023-03-22 04:55:00|36153.3|36079.5|36153.2|36084.6|36157.2|36084.7|36142.1|36078.3|130
1679461200000|2023-03-22 05:00:00|36153.1|36084.5|36157|36083.1|36157|36084.5|36151.7|36080.4|177
1679461500000|2023-03-22 05:05:00|36156.5|36082.8|36155.2|36082.9|36168.3|36089.8|36152.8|36080.3|198
1679461800000|2023-03-22 05:10:00|36155.4|36083.2|36169.4|36088.3|36171.6|36092.5|36153.2|36083.2|116
1679462100000|2023-03-22 05:15:00|36169.6|36089.5|36160.5|36086.6|36169.6|36090.8|36154.9|36081.8|148
1679462400000|2023-03-22 05:20:00|36159.3|36086.7|36157.5|36083.2|36171.8|36095.1|36151.4|36079.5|174
1679462700000|2023-03-22 05:25:00|36156.9|36083.3|36153.7|36081.2|36167.8|36086.4|36153|36080.5|221
1679463000000|2023-03-22 05:30:00|36153.1|36081|36154.8|36081.6|36165|36085.8|36152.2|36079.9|192
1679463300000|2023-03-22 05:35:00|36154.9|36081.5|36147|36075.6|36154.9|36082|36145.2|36073.8|242
1679463600000|2023-03-22 05:40:00|36146.8|36076.2|36146.4|36072.4|36151.3|36078.9|36144.1|36072.3|280
1679463900000|2023-03-22 05:45:00|36146.7|36072.3|36123.9|36052.5|36147.5|36073.2|36119.8|36048.2|268
1679464200000|2023-03-22 05:50:00|36124.1|36052.6|36126.5|36054.2|36139.8|36061.1|36124.1|36052.6|186
1679464500000|2023-03-22 05:55:00|36126.8|36054.3|36124.5|36058.5|36131.7|36059|36120.6|36052.8|212
1679464800000|2023-03-22 06:00:00|36125.1|36059|36130.1|36073.1|36133.6|36073.2|36113.4|36055.3|301
1679465100000|2023-03-22 06:05:00|36129.7|36073|36132.3|36071.7|36143.2|36084.6|36125.6|36071.7|298
1679465400000|2023-03-22 06:10:00|36133.9|36072.7|36129|36071.8|36136.2|36076.5|36119.5|36068.8|251
1679465700000|2023-03-22 06:15:00|36129.7|36071.7|36131.4|36071.2|36139|36075.2|36122.8|36067.4|197
1679466000000|2023-03-22 06:20:00|36132.8|36071.3|36126.2|36076.2|36141|36076.2|36123.2|36069|200
1679466300000|2023-03-22 06:25:00|36123.3|36073.3|36129.6|36068.2|36133.5|36077.7|36118.7|36066.3|199
1679466600000|2023-03-22 06:30:00|36129.5|36068.5|36150.7|36092.2|36150.7|36092.3|36123.5|36068.3|227
1679466900000|2023-03-22 06:35:00|36150.6|36092.1|36164.8|36102.6|36176|36108.9|36148.9|36092.1|289
1679467200000|2023-03-22 06:40:00|36164.9|36102.5|36158.1|36108.1|36182.3|36113|36158.1|36100.8|204
1679467500000|2023-03-22 06:45:00|36156.9|36106.9|36178.4|36112.1|36178.7|36112.5|36155.9|36102.2|258
1679467800000|2023-03-22 06:50:00|36178.5|36112.4|36171.5|36108.6|36181.2|36114.5|36156.7|36103.1|266
1679468100000|2023-03-22 06:55:00|36169.1|36108.7|36177.7|36093.2|36187.4|36112.8|36161.1|36083.3|381
1679468400000|2023-03-22 07:00:00|36171.2|36099.8|36187.6|36115.8|36192.9|36126.8|36153.4|36077.3|587
1679468700000|2023-03-22 07:05:00|36187.4|36115.2|36187.5|36126.3|36191.4|36138.5|36158.5|36102.5|539
1679469000000|2023-03-22 07:10:00|36188.5|36126.7|36151.1|36101.1|36188.9|36135.8|36145.2|36095.2|385
1679469300000|2023-03-22 07:15:00|36151|36101|36135.5|36085.5|36151.5|36101.5|36135.4|36085.4|325
1679469600000|2023-03-22 07:20:00|36135.7|36085.7|36132.4|36112.4|36137.9|36112.5|36114|36085.4|356
1679469900000|2023-03-22 07:25:00|36132.5|36112.5|36143.2|36123.2|36151.6|36131.6|36126.7|36106.7|398
1679470200000|2023-03-22 07:30:00|36144.4|36124.4|36178.2|36121.4|36191|36152.9|36131.1|36111.1|451
1679470500000|2023-03-22 07:35:00|36177.5|36121.3|36240.9|36178.6|36244.6|36183.9|36162.6|36120.4|410
1679470800000|2023-03-22 07:40:00|36241|36178.5|36279.9|36229.9|36288.1|36256|36240.9|36178.5|454
1679471100000|2023-03-22 07:45:00|36279.7|36229.7|36262.2|36212.2|36286.8|36252.1|36243.9|36200.2|482
1679471400000|2023-03-22 07:50:00|36260.8|36210.8|36280.6|36224|36281.3|36231.3|36234.5|36183.8|459
1679471700000|2023-03-22 07:55:00|36280.7|36224.1|36248.8|36228.8|36285.1|36251.9|36248.8|36218.8|336
1679472000000|2023-03-22 08:00:00|36244.2|36224.2|36274.2|36254.2|36274.2|36254.2|36239.7|36214.6|467
1679472300000|2023-03-22 08:05:00|36277.1|36257.1|36290.2|36270.2|36302.3|36282.3|36248.8|36228.8|577
1679472600000|2023-03-22 08:10:00|36290.9|36270.9|36287.6|36267.6|36307.1|36287.1|36284.7|36264.7|484
1679472900000|2023-03-22 08:15:00|36288.8|36268.8|36291.2|36271.2|36294.9|36274.9|36248.2|36228.2|668
1679473200000|2023-03-22 08:20:00|36292.7|36272.7|36292.5|36272.5|36299.8|36279.8|36283.1|36263.1|454
1679473500000|2023-03-22 08:25:00|36292.6|36272.6|36279.7|36259.7|36293.5|36273.5|36269.9|36249.9|402
1679473800000|2023-03-22 08:30:00|36279.6|36259.6|36247.9|36227.9|36284.7|36264.7|36245|36225|502
1679474100000|2023-03-22 08:35:00|36247.7|36227.7|36278.8|36228.8|36293.3|36234.9|36240.1|36206.1|523
1679474400000|2023-03-22 08:40:00|36278.9|36228.9|36273.7|36213.1|36284.9|36236.2|36256.2|36207.5|497
1679474700000|2023-03-22 08:45:00|36274|36213.4|36280|36260|36281.9|36261.9|36257.7|36213.4|444
1679475000000|2023-03-22 08:50:00|36280.3|36260.3|36351.4|36301.4|36412.7|36308|36277.6|36257.6|469
1679475300000|2023-03-22 08:55:00|36351.5|36301.5|36392.4|36372.4|36412.4|36381.7|36334.6|36301.5|503
1679475600000|2023-03-22 09:00:00|36391.6|36371.6|36328|36208|36393.5|36373.5|36273.3|36173.4|631
1679475900000|2023-03-22 09:05:00|36331.1|36211.1|36244.4|36224.4|36331.5|36224.4|36207|36171.2|676
1679476200000|2023-03-22 09:10:00|36244.6|36224.6|36265.3|36245.3|36266.2|36246.2|36229.7|36209.7|651
1679476500000|2023-03-22 09:15:00|36266.4|36246.4|36276.5|36256.5|36282.3|36262.3|36256.6|36236.6|529
1679476800000|2023-03-22 09:20:00|36280.1|36260.1|36282.3|36262.3|36290|36270|36269.9|36249.9|591
1679477100000|2023-03-22 09:25:00|36282.4|36262.4|36252.4|36232.4|36283|36263|36229.3|36209.3|526
1679477400000|2023-03-22 09:30:00|36252.7|36232.7|36251.6|36231.6|36263.1|36243.1|36244.4|36224.4|439
1679477700000|2023-03-22 09:35:00|36251.5|36231.5|36242.7|36222.7|36261.1|36241.1|36239|36219|429
1679478000000|2023-03-22 09:40:00|36242.6|36222.6|36240.3|36220.3|36247.4|36227.4|36200.4|36180.4|461
1679478300000|2023-03-22 09:45:00|36240.4|36220.4|36235.2|36215.2|36250.2|36230.2|36226.5|36206.5|367
1679478600000|2023-03-22 09:50:00|36235.1|36215.1|36236.1|36216.1|36243.3|36223.3|36230.1|36210.1|364
1679478900000|2023-03-22 09:55:00|36236.2|36216.2|36192.2|36172.2|36236.2|36216.2|36192.2|36172.2|368
1679479200000|2023-03-22 10:00:00|36188.8|36168.8|36219.3|36199.3|36221.9|36201.9|36186.7|36166.7|423
1679479500000|2023-03-22 10:05:00|36219.5|36199.5|36192.1|36172.1|36233.5|36213.5|36192.1|36172.1|339
1679479800000|2023-03-22 10:10:00|36192.2|36172.2|36136.6|36116.6|36200.1|36180.1|36126.9|36106.9|578
1679480100000|2023-03-22 10:15:00|36136.1|36116.1|36136|36116|36140|36120|36121.2|36101.2|441
1679480400000|2023-03-22 10:20:00|36136.1|36116.1|36136.5|36116.5|36142.6|36122.6|36132.8|36112.8|370
1679480700000|2023-03-22 10:25:00|36136.2|36116.2|36099.2|36079.2|36136.9|36116.9|36078.4|36058.4|461
1679481000000|2023-03-22 10:30:00|36103.4|36083.4|36092.6|36072.6|36117|36097|36091.9|36071.9|418
1679481300000|2023-03-22 10:35:00|36092.9|36072.9|36078.6|36058.6|36097|36077|36069.1|36049.1|324
1679481600000|2023-03-22 10:40:00|36078.8|36058.8|35987.9|35967.9|36078.8|36058.8|35982.9|35962.9|533
1679481900000|2023-03-22 10:45:00|35988.2|35968.2|35974.5|35954.5|35988.9|35968.9|35955.8|35935.8|463
1679482200000|2023-03-22 10:50:00|35975.6|35955.6|35979.3|35959.3|35982.2|35962.2|35960.8|35940.8|503
1679482500000|2023-03-22 10:55:00|35979.4|35959.4|35992.6|35972.6|36046.2|36000.2|35979.1|35952|532
1679482800000|2023-03-22 11:00:00|35993|35973|36003.3|35983.3|36020.1|36000.1|35990.9|35970.9|495
1679483100000|2023-03-22 11:05:00|36003|35983|36026.3|36006.3|36028.1|36008.1|35999.6|35979.6|405
1679483400000|2023-03-22 11:10:00|36026.2|36006.2|35992.2|35972.2|36026.7|36006.7|35988|35968|417
1679483700000|2023-03-22 11:15:00|35992|35972|35983.4|35963.4|35999|35979|35980.7|35960.7|414
1679484000000|2023-03-22 11:20:00|35983|35963|35980.7|35960.7|35989.9|35969.9|35977.8|35957.8|380
1679484300000|2023-03-22 11:25:00|35980.6|35960.6|35966.8|35946.8|35983.9|35963.9|35965.4|35945.4|322
1679484600000|2023-03-22 11:30:00|35967|35947|35988.3|35968.3|35988.4|35968.4|35965.7|35945.7|331
1679484900000|2023-03-22 11:35:00|35988.4|35968.4|35967.7|35947.7|35988.6|35968.6|35967.7|35947.7|343
1679485200000|2023-03-22 11:40:00|35967.6|35947.6|35944.8|35924.8|35968.3|35948.3|35938.3|35918.3|353
1679485500000|2023-03-22 11:45:00|35944.9|35924.9|35969.2|35949.2|35970.4|35950.4|35943.5|35923.5|441
1679485800000|2023-03-22 11:50:00|35969.1|35949.1|35956.3|35936.3|35972.2|35952.2|35951.8|35931.8|444
1679486100000|2023-03-22 11:55:00|35956.4|35936.4|35954.1|35934.1|35963.3|35943.3|35953|35933|368
1679486400000|2023-03-22 12:00:00|35953.5|35933.5|35951.8|35931.8|35960.6|35940.6|35950.6|35930.6|356
1679486700000|2023-03-22 12:05:00|35951|35931|35949.2|35929.2|35955.5|35935.5|35947.1|35927.1|414
1679487000000|2023-03-22 12:10:00|35949|35929|35956.7|35936.7|35958|35938|35943.7|35923.7|407
1679487300000|2023-03-22 12:15:00|35956.8|35936.8|35960.9|35940.9|35961.3|35941.3|35953.2|35933.2|286
1679487600000|2023-03-22 12:20:00|35958.9|35938.9|35963.9|35943.9|35967.6|35947.6|35954.4|35934.4|326
1679487900000|2023-03-22 12:25:00|35963.8|35943.8|35973|35953|35975|35955|35962.2|35942.2|272
1679488200000|2023-03-22 12:30:00|35972.9|35952.9|36007.7|35987.7|36009.1|35989.1|35968.9|35948.9|422
1679488500000|2023-03-22 12:35:00|36008.2|35988.2|36003.9|35983.9|36013.4|35993.4|36000.8|35980.8|366
1679488800000|2023-03-22 12:40:00|36004.1|35984.1|36001.7|35981.7|36011.8|35991.8|35997.5|35977.5|358
1679489100000|2023-03-22 12:45:00|36002.1|35982.1|36039.2|36019.2|36046.4|36026.4|36002.1|35982.1|405
1679489400000|2023-03-22 12:50:00|36039.4|36019.4|36012.1|35992.1|36041.5|36021.5|36006.8|35986.8|387
1679489700000|2023-03-22 12:55:00|36012.5|35992.5|36014.9|35994.9|36024.1|36004.1|36008.6|35988.6|378
1679490000000|2023-03-22 13:00:00|36015.1|35995.1|36023.4|36003.4|36028.9|36008.9|36013.1|35993.1|390
1679490300000|2023-03-22 13:05:00|36023.1|36003.1|36048.7|36028.7|36051.9|36031.9|36021.4|36001.4|346
1679490600000|2023-03-22 13:10:00|36050|36030|36036.2|36016.2|36054|36034|36031.4|36011.4|371
1679490900000|2023-03-22 13:15:00|36036.3|36016.3|36037.4|36017.4|36043|36023|36034.3|36014.3|354
1679491200000|2023-03-22 13:20:00|36037.3|36017.3|36003.6|35983.6|36043|36023|36003.3|35983.3|409
1679491500000|2023-03-22 13:25:00|36003.7|35983.7|36005.4|35985.4|36025.1|36005.1|35996.4|35976.4|422
1679491800000|2023-03-22 13:30:00|36003.8|35983.8|36030.8|36010.8|36038.8|36018.8|35993.7|35973.7|534
1679492100000|2023-03-22 13:35:00|36030.7|36010.7|36081.7|36061.7|36083.7|36063.7|36027.3|36007.3|494
1679492400000|2023-03-22 13:40:00|36082|36062|36018.8|35998.8|36086.9|36066.9|36002.9|35982.9|515
1679492700000|2023-03-22 13:45:00|36019.2|35999.2|36026.9|36006.9|36031.5|36011.5|36017.7|35997.7|480
1679493000000|2023-03-22 13:50:00|36026.2|36006.2|36020.6|36000.6|36028.5|36008.5|36018.7|35998.7|374
1679493300000|2023-03-22 13:55:00|36020.5|36000.5|35965.4|35945.4|36022.6|36002.6|35965.1|35945.1|404
1679493600000|2023-03-22 14:00:00|35964.1|35944.1|36017.9|35997.9|36022.3|36002.3|35954.2|35934.2|524
1679493900000|2023-03-22 14:05:00|36017.7|35997.7|36009.3|35989.3|36024.8|36004.8|35997.6|35977.6|460
1679494200000|2023-03-22 14:10:00|36009.9|35989.9|36029.2|36009.2|36046|36026|36005.9|35985.9|423
1679494500000|2023-03-22 14:15:00|36028.9|36008.9|36021.3|36001.3|36032.5|36012.5|36013.4|35993.4|370
1679494800000|2023-03-22 14:20:00|36025.7|36005.7|35961|35941|36031|36011|35954.9|35934.9|494
1679495100000|2023-03-22 14:25:00|35961.2|35941.2|35964.7|35944.7|35969.5|35949.5|35957.9|35937.9|381
1679495400000|2023-03-22 14:30:00|35965.5|35945.5|35964.4|35944.4|35973.5|35953.5|35957.3|35937.3|338
1679495700000|2023-03-22 14:35:00|35963.9|35943.9|35978.9|35958.9|35980.9|35960.9|35963.1|35943.1|377
1679496000000|2023-03-22 14:40:00|35979|35959|35953.4|35933.4|35984.3|35964.3|35951.3|35931.3|395
1679496300000|2023-03-22 14:45:00|35953.7|35933.7|35945.2|35925.2|35960.3|35940.3|35945.2|35925.2|402
1679496600000|2023-03-22 14:50:00|35945.5|35925.5|35928.7|35908.7|35948.4|35928.4|35919.4|35899.4|457
1679496900000|2023-03-22 14:55:00|35928.6|35908.6|35950.2|35930.2|35991|35971|35927|35907|482
1679497200000|2023-03-22 15:00:00|35949.5|35929.5|36016.6|35996.6|36028.3|36008.3|35947.9|35927.9|534
1679497500000|2023-03-22 15:05:00|36016.5|35996.5|36097.8|36077.8|36103.2|36083.2|36015.8|35995.8|535
1679497800000|2023-03-22 15:10:00|36096.8|36076.8|36112.8|36092.8|36141.9|36121.9|36094.5|36074.5|503
1679498100000|2023-03-22 15:15:00|36112.3|36092.3|36092.2|36072.2|36116.4|36096.4|36082.7|36062.7|578
1679498400000|2023-03-22 15:20:00|36092.3|36072.3|36031.8|36011.8|36096.2|36076.2|36026.3|35990.7|429
1679498700000|2023-03-22 15:25:00|36031.5|36011.5|36079.5|36059.5|36081|36061|36022.8|36002.8|535
1679499000000|2023-03-22 15:30:00|36079.3|36059.3|36090.9|36070.9|36091.6|36071.6|36076.6|36056.6|363
1679499300000|2023-03-22 15:35:00|36090.8|36070.8|36092.8|36072.8|36113.9|36093.9|36088.7|36068.7|317
1679499600000|2023-03-22 15:40:00|36093.1|36073.1|36097.1|36077.1|36098.9|36078.9|36087.9|36067.9|406
1679499900000|2023-03-22 15:45:00|36097.2|36077.2|36064.4|36014.4|36099.2|36079.2|36042.9|36006.3|473
1679500200000|2023-03-22 15:50:00|36065.5|36015.5|36041|36021|36075.1|36041.4|36025.3|36005.3|542
1679500500000|2023-03-22 15:55:00|36040.7|36020.7|35996.9|35976.9|36040.7|36020.7|35996.4|35976.4|520
1679500800000|2023-03-22 16:00:00|36000.4|35980.4|35980.4|35960.4|36009.6|35989.6|35967.8|35947.8|554
1679501100000|2023-03-22 16:05:00|35980.5|35960.5|36022.7|35972.7|36031.6|36010|35970.2|35950.2|465
1679501400000|2023-03-22 16:10:00|36022.2|35972.2|35955.4|35935.4|36027.5|35985|35954.9|35923.5|535
1679501700000|2023-03-22 16:15:00|35955.5|35935.5|35984.6|35934.6|36014|35956.5|35952.4|35932.4|447
1679502000000|2023-03-22 16:20:00|35984.5|35934.5|35995.4|35938.2|36003.1|35944|35983|35932.3|413
1679502300000|2023-03-22 16:25:00|35995.6|35938.3|35981.5|35931.5|36013.9|35949.9|35974.9|35920.4|433
1679502600000|2023-03-22 16:30:00|35981.7|35931.7|35984.7|35919.3|35989.7|35936|35954.5|35895.4|348
1679502900000|2023-03-22 16:35:00|35979.9|35919.4|35971.9|35921.9|36013|35934.9|35971|35917.8|558
1679503200000|2023-03-22 16:40:00|35971.6|35921.6|35962.5|35912.5|36016.8|35930.6|35944.9|35907.1|644
1679503500000|2023-03-22 16:45:00|35960.3|35910.3|35933.1|35913.1|35962|35923.4|35931.9|35899.4|351
1679503800000|2023-03-22 16:50:00|35933|35913|35928.7|35908.7|35933.1|35913.1|35914.6|35894.6|354
1679504100000|2023-03-22 16:55:00|35928.6|35908.6|35935.6|35915.6|35943.8|35923.8|35924.6|35904.6|321
1679504400000|2023-03-22 17:00:00|35953|35896|35946.8|35896.8|35958.7|35904.4|35934.6|35882.1|431
1679504700000|2023-03-22 17:05:00|35946.6|35896.6|35948.3|35898.3|35953.5|35903.5|35944.7|35894.7|284
1679505000000|2023-03-22 17:10:00|35948.2|35898.2|35947.4|35897.4|35949.5|35899.5|35938.7|35888.7|235
1679505300000|2023-03-22 17:15:00|35947.3|35897.3|35941.1|35921.1|35958.1|35921.5|35933.3|35897.3|244
1679505600000|2023-03-22 17:20:00|35941|35921|35950|35930|35951.8|35931.8|35938.6|35918.6|248
1679505900000|2023-03-22 17:25:00|35949.9|35929.9|35952.8|35932.8|35953.2|35933.2|35945.7|35925.7|275
1679506200000|2023-03-22 17:30:00|35952.7|35932.7|35944.4|35924.4|35953.1|35933.1|35942.7|35922.7|333
1679506500000|2023-03-22 17:35:00|35944.3|35924.3|35956.8|35936.8|35957.3|35937.3|35939.6|35919.6|321
1679506800000|2023-03-22 17:40:00|35956.7|35936.7|35921.4|35901.4|35961.9|35937.9|35919.5|35889.1|295
1679507100000|2023-03-22 17:45:00|35921.5|35901.5|35939.8|35881.8|35940.8|35903.6|35917.3|35873.2|343
1679507400000|2023-03-22 17:50:00|35939.7|35881.5|35890.7|35825.8|35940.4|35887.1|35877.3|35818.9|546
1679507700000|2023-03-22 17:55:00|35891.5|35826.6|35991.7|35871.7|36001.1|35881.1|35884.1|35819.6|579
1679508000000|2023-03-22 18:00:00|35920.1|35800.1|35741.4|35621.4|35928.1|35808.1|35729.7|35609.7|800
1679508300000|2023-03-22 18:05:00|35736.8|35616.8|35683.3|35598.6|35736.8|35616.8|35584.5|35493.7|849
1679508600000|2023-03-22 18:10:00|35685.6|35599.7|35668|35610|35703.9|35631.3|35640.8|35573.3|826
1679508900000|2023-03-22 18:15:00|35672.3|35611.4|35640.2|35590.2|35691.5|35626.4|35635|35572.6|773
1679509200000|2023-03-22 18:20:00|35640.8|35590.8|35645.2|35595.2|35663.4|35608|35632.3|35582.3|739
1679509500000|2023-03-22 18:25:00|35644.7|35594.7|35663.2|35599.1|35672.4|35609.2|35637.2|35583.6|761
1679509800000|2023-03-22 18:30:00|35663.1|35598.9|35703.4|35627.1|35761.8|35649.8|35650.5|35593.7|777
1679510100000|2023-03-22 18:35:00|35703.2|35626.3|35682.3|35580|35764|35664.8|35627.2|35548|836
1679510400000|2023-03-22 18:40:00|35683|35579.9|35545.9|35425.9|35685.6|35581.1|35509.3|35404.2|821
1679510700000|2023-03-22 18:45:00|35545.8|35425.8|35436|35316.3|35552.6|35432.6|35391.2|35289.7|804
1679511000000|2023-03-22 18:50:00|35432.9|35314.2|35430.2|35370|35438.6|35385|35380.6|35301.1|792
1679511300000|2023-03-22 18:55:00|35429.9|35369.7|35478.5|35418|35594.3|35474.3|35424.6|35364.9|794
1679511600000|2023-03-22 19:00:00|35482.4|35420.1|35592.4|35530.9|35635.1|35530.9|35482.4|35420.1|818
1679511900000|2023-03-22 19:05:00|35589.8|35528.1|35718.9|35647.3|35764.3|35690.5|35556.8|35476|818
1679512200000|2023-03-22 19:10:00|35718.6|35646.9|35593.1|35521|35722.3|35650.1|35561.7|35507.5|797
1679512500000|2023-03-22 19:15:00|35598.3|35521.7|35568.5|35507|35628.2|35548|35533.4|35469.2|784
1679512800000|2023-03-22 19:20:00|35567.3|35506|35514.9|35457.6|35569.5|35508.2|35500.5|35441.8|778
1679513100000|2023-03-22 19:25:00|35513.9|35456.7|35475.1|35412|35519.1|35462|35466.6|35412|675
1679513400000|2023-03-22 19:30:00|35475.3|35412.3|35531.2|35458.7|35537.1|35467.3|35474.7|35410.2|707
1679513700000|2023-03-22 19:35:00|35530.5|35458.1|35533.4|35483.4|35549.8|35492.8|35520.4|35454|655
1679514000000|2023-03-22 19:40:00|35537.3|35480.4|35551.8|35501.8|35554.5|35504.5|35511.3|35455.9|591
1679514300000|2023-03-22 19:45:00|35551.9|35501.9|35597.2|35514.8|35693.3|35573.3|35551.9|35466.5|735
1679514600000|2023-03-22 19:50:00|35603|35509.6|35632.9|35549.7|35633.1|35554.1|35589.1|35487.5|749
1679514900000|2023-03-22 19:55:00|35633|35551.2|35659.5|35570.3|35685.3|35593|35632.5|35515.9|715
1679515200000|2023-03-22 20:00:00|35663.8|35562.8|35704.5|35618.9|35773|35653|35663.8|35562.8|659
1679515500000|2023-03-22 20:05:00|35705.3|35619.2|35716.3|35627.7|35728.3|35628.7|35700.9|35605|564
1679515800000|2023-03-22 20:10:00|35716.5|35627.8|35724.9|35604.9|35726.1|35633.5|35683.3|35595.4|400
1679516100000|2023-03-22 20:15:00|35724.2|35604.2|35712.9|35628.8|35727|35636.5|35690.2|35604.2|454
1679516400000|2023-03-22 20:20:00|35712|35628.3|35721.5|35622.8|35743.1|35646.7|35712|35618.3|448
1679516700000|2023-03-22 20:25:00|35721.4|35622.7|35721|35636.9|35749.3|35653.5|35712.1|35614.9|560
1679517000000|2023-03-22 20:30:00|35724.9|35634.6|35723.5|35648.4|35741.6|35648.8|35712.2|35626.9|504
1679517300000|2023-03-22 20:35:00|35723.4|35648.3|35723.1|35625.6|35738.8|35648.4|35710.8|35616.8|445
1679517600000|2023-03-22 20:40:00|35723.2|35632|35734|35615.1|35739.4|35645.1|35705.5|35605.3|452
1679517900000|2023-03-22 20:45:00|35734.4|35615.4|35703.2|35608.2|35734.4|35628.6|35702.8|35606.7|252
1679518200000|2023-03-22 20:50:00|35706.8|35607.8|35716.3|35612.3|35722.9|35617.9|35703.2|35607|329
1679518500000|2023-03-22 20:55:00|35717.1|35607.2|35756|35636|35792.5|35672.5|35710.8|35590.8|410
1679518800000|2023-03-22 21:00:00|35746.3|35626.3|35742.2|35622.2|35747.6|35627.6|35742|35622|7
1679522100000|2023-03-22 21:55:00|35740.4|35620.4|35743.1|35623.1|35743.1|35623.1|35739.6|35619.6|12
1679522400000|2023-03-22 22:00:00|35750.2|35630.2|35734.6|35614.6|35751.3|35631.3|35733.3|35613.3|33
1679523300000|2023-03-22 22:15:00|35672.6|35552.6|35691.5|35571.5|35732.8|35612.8|35672.6|35552.6|284
1679523600000|2023-03-22 22:20:00|35691.6|35571.6|35705.1|35585.1|35716.8|35596.8|35691.6|35571.6|321
1679523900000|2023-03-22 22:25:00|35704.9|35584.9|35709.9|35589.9|35718|35598|35694.5|35574.5|227
1679524200000|2023-03-22 22:30:00|35709.8|35589.8|35726.1|35606.1|35726.1|35606.1|35705.2|35585.2|186
1679524500000|2023-03-22 22:35:00|35726|35606|35720.7|35600.7|35729.1|35609.1|35714.8|35594.8|156
1679524800000|2023-03-22 22:40:00|35720.8|35600.8|35720.9|35600.9|35724.5|35604.5|35716.3|35596.3|176
1679525100000|2023-03-22 22:45:00|35721.7|35601.7|35732.4|35612.4|35735.9|35615.9|35719.3|35599.3|187
1679525400000|2023-03-22 22:50:00|35735.9|35615.9|35736.9|35616.9|35741.1|35621.1|35728.6|35608.6|252
1679525700000|2023-03-22 22:55:00|35737|35617|35737.2|35617.2|35739.7|35619.7|35727.5|35607.5|249
1679526000000|2023-03-22 23:00:00|35734.9|35614.9|35730.9|35610.9|35741.2|35621.2|35726.5|35606.5|521
1679526300000|2023-03-22 23:05:00|35734|35614|35727.9|35607.9|35734.2|35614.2|35721.1|35601.1|719
1679526600000|2023-03-22 23:10:00|35727.6|35607.6|35716.4|35596.4|35730.5|35610.5|35716|35596|479
1679526900000|2023-03-22 23:15:00|35716.3|35596.3|35715.6|35595.6|35718.8|35598.8|35701.9|35581.9|328
1679527200000|2023-03-22 23:20:00|35711.4|35591.4|35711.2|35591.2|35714.8|35594.8|35696.4|35576.4|313
1679527500000|2023-03-22 23:25:00|35711.1|35591.1|35710.2|35590.2|35715.1|35595.1|35704.3|35584.3|219
1679527800000|2023-03-22 23:30:00|35707.5|35587.5|35714.5|35594.5|35714.6|35594.6|35703.3|35583.3|238
1679528100000|2023-03-22 23:35:00|35714.6|35594.6|35696.6|35576.6|35715.9|35595.9|35695.9|35575.9|266
1679528400000|2023-03-22 23:40:00|35696.8|35576.8|35691.5|35571.5|35710.7|35590.7|35689.3|35569.3|300
1679528700000|2023-03-22 23:45:00|35691.6|35571.6|35691.9|35571.9|35696.5|35576.5|35688.9|35568.9|235
1679529000000|2023-03-22 23:50:00|35691.8|35571.8|35703|35583|35707.7|35587.7|35691.8|35571.8|613
1679529300000|2023-03-22 23:55:00|35704.9|35584.9|35698|35578|35712.2|35592.2|35696.7|35576.7|620
1679529600000|2023-03-23 00:00:00|35701.6|35581.6|35675|35555|35722.2|35602.2|35674.9|35554.9|412
1679529900000|2023-03-23 00:05:00|35674.9|35554.9|35677.3|35557.3|35681.5|35561.5|35674.3|35554.3|276
1679530200000|2023-03-23 00:10:00|35677.2|35557.2|35676.2|35556.2|35679.4|35559.4|35670.3|35550.3|302
1679530500000|2023-03-23 00:15:00|35675.7|35555.7|35685.2|35565.2|35686.3|35566.3|35675|35555|294
1679530800000|2023-03-23 00:20:00|35687.4|35567.4|35689.2|35569.2|35692.5|35572.5|35682.8|35562.8|402
1679531100000|2023-03-23 00:25:00|35689.1|35569.1|35683.2|35563.2|35691.2|35571.2|35676.7|35556.7|389
1679531400000|2023-03-23 00:30:00|35683.1|35563.1|35687.9|35567.9|35689.7|35569.7|35677.7|35557.7|299
1679531700000|2023-03-23 00:35:00|35687.6|35567.6|35658.4|35553.1|35689.2|35569.2|35655.2|35550.5|340
1679532000000|2023-03-23 00:40:00|35658.5|35553.3|35660.2|35556.2|35664.7|35560.4|35656.5|35551.6|337
1679532300000|2023-03-23 00:45:00|35660.1|35557.1|35651.4|35555.6|35664.1|35559.7|35647.2|35552.4|337
1679532600000|2023-03-23 00:50:00|35651.1|35555.3|35646.5|35532.5|35660.4|35556.8|35638.6|35530.1|466
1679532900000|2023-03-23 00:55:00|35646.8|35532.7|35623.8|35507|35648|35534.3|35621.3|35506.6|403
1679533200000|2023-03-23 01:00:00|35624.3|35508.1|35614.9|35509.9|35638.4|35522.6|35604.4|35508.1|434
1679533500000|2023-03-23 01:05:00|35614.3|35509.8|35618.2|35534.9|35621.7|35535|35604.6|35496.2|420
1679533800000|2023-03-23 01:10:00|35618.3|35535|35622.3|35533.1|35627.6|35541.9|35609|35526.2|426
1679534100000|2023-03-23 01:15:00|35622.4|35532.8|35620.4|35534.5|35622.5|35542.1|35614.7|35528.7|363
1679534400000|2023-03-23 01:20:00|35620.5|35534.6|35623.1|35543.3|35624.7|35545.4|35614|35529.3|326
1679534700000|2023-03-23 01:25:00|35623.4|35543.4|35635.7|35554.1|35636.5|35558|35619.1|35535.6|339
1679535000000|2023-03-23 01:30:00|35636.1|35554.9|35622|35537.5|35638.2|35556.6|35618.1|35535|457
1679535300000|2023-03-23 01:35:00|35621.9|35537.4|35630.3|35553.6|35636.3|35557|35616.7|35534.4|440
1679535600000|2023-03-23 01:40:00|35629.8|35553.1|35629.5|35549.4|35630.3|35553.1|35622|35544.7|329
1679535900000|2023-03-23 01:45:00|35628.5|35549.3|35620.5|35543.8|35628.6|35549.3|35611.2|35537.4|323
1679536200000|2023-03-23 01:50:00|35620.3|35543.7|35615.4|35535.3|35622.3|35543.7|35612.4|35535.3|326
1679536500000|2023-03-23 01:55:00|35615.3|35535.4|35611.9|35532.1|35619.4|35541.3|35607.3|35527.3|296
1679536800000|2023-03-23 02:00:00|35612|35532.2|35617.9|35538.1|35620.8|35541|35606.9|35531|351
1679537100000|2023-03-23 02:05:00|35617.8|35538.6|35616.5|35539.5|35626.4|35546.1|35610.5|35537.3|387
1679537400000|2023-03-23 02:10:00|35618.6|35539.3|35604.3|35527.4|35619.2|35539.4|35604|35525.3|299
1679537700000|2023-03-23 02:15:00|35606.6|35527.5|35597.7|35518.1|35606.6|35527.5|35592.5|35518.1|310
1679538000000|2023-03-23 02:20:00|35597.4|35517.8|35588.9|35520.5|35601.9|35523|35588|35512.8|366
1679538300000|2023-03-23 02:25:00|35589.4|35521|35590.4|35517.1|35606.2|35521.5|35589.4|35514.8|355
1679538600000|2023-03-23 02:30:00|35590.5|35517.2|35585.9|35507.9|35593.7|35517.3|35578.5|35506.2|452
1679538900000|2023-03-23 02:35:00|35585.8|35509.4|35586.6|35514.5|35601.9|35521.3|35583.4|35508.8|367
1679539200000|2023-03-23 02:40:00|35585.8|35514.3|35582.9|35507.8|35588.1|35514.3|35577.2|35503.5|335
1679539500000|2023-03-23 02:45:00|35582.7|35507.6|35639.4|35531.1|35639.5|35534.4|35567.2|35496|378
1679539800000|2023-03-23 02:50:00|35639|35531|35639.8|35529.9|35642.2|35534.5|35631.7|35523.8|390
1679540100000|2023-03-23 02:55:00|35639.6|35529.2|35597.8|35519.2|35647.8|35533.5|35595|35513.5|410
1679540400000|2023-03-23 03:00:00|35597.9|35519.3|35592.9|35521.1|35602.8|35526|35589.6|35517.6|410
1679540700000|2023-03-23 03:05:00|35593|35521.2|35574.3|35504.5|35596.5|35521.2|35568.7|35500.2|414
1679541000000|2023-03-23 03:10:00|35574|35504.4|35574.2|35507|35577.8|35510.6|35568.9|35502|397
1679541300000|2023-03-23 03:15:00|35574.3|35507.1|35562.8|35500.6|35578.1|35512.4|35562.1|35497.2|411
1679541600000|2023-03-23 03:20:00|35561.9|35500.5|35556.6|35489.1|35567.1|35500.7|35545|35478.8|448
1679541900000|2023-03-23 03:25:00|35556.8|35489.2|35565|35498.4|35565.3|35499.4|35555.8|35488.5|342
1679542200000|2023-03-23 03:30:00|35564.7|35498.2|35558.1|35494.7|35565.5|35500.2|35553.2|35489|386
1679542500000|2023-03-23 03:35:00|35558.6|35494.9|35562.4|35496|35564.5|35499.6|35555.8|35491.5|357
1679542800000|2023-03-23 03:40:00|35562.3|35495.9|35558.4|35491.5|35562.3|35496.7|35553.9|35488.5|302
1679543100000|2023-03-23 03:45:00|35558.2|35491.3|35552.8|35486|35558.6|35492.6|35548.6|35484.4|311
1679543400000|2023-03-23 03:50:00|35552.9|35486.1|35547|35483.4|35554.8|35489.3|35546.2|35482.1|302
1679543700000|2023-03-23 03:55:00|35547.1|35483.6|35551|35484.2|35555.9|35486.7|35544.9|35480.2|318
1679544000000|2023-03-23 04:00:00|35551.1|35484.3|35557.7|35492|35561.6|35495.1|35551.1|35484.3|326
1679544300000|2023-03-23 04:05:00|35555|35492.9|35568.6|35501.8|35573.5|35503|35555|35491.3|331
1679544600000|2023-03-23 04:10:00|35568.7|35501.9|35568|35501.6|35572.2|35503.7|35563.5|35500.6|207
1679544900000|2023-03-23 04:15:00|35567.5|35501.4|35565.6|35498.5|35567.9|35502.3|35555.8|35489.5|309
1679545200000|2023-03-23 04:20:00|35565.2|35498.3|35560.9|35494.4|35565.7|35499.6|35554.6|35491.3|317
1679545500000|2023-03-23 04:25:00|35560.8|35494.2|35549.2|35482.5|35560.8|35494.2|35547.6|35482.3|340
1679545800000|2023-03-23 04:30:00|35549.1|35482.3|35552.2|35489.3|35555.9|35489.4|35548.7|35482.3|229
1679546100000|2023-03-23 04:35:00|35552.3|35489.4|35560.6|35494.5|35560.6|35494.5|35552.1|35488.4|206
1679546400000|2023-03-23 04:40:00|35560.7|35494.7|35555.6|35491|35561.2|35499.4|35547.7|35488.5|281
1679546700000|2023-03-23 04:45:00|35555.7|35491.1|35554.7|35491.2|35558.1|35499.2|35548.6|35488.9|297
1679547000000|2023-03-23 04:50:00|35554.8|35491.3|35541.2|35475.8|35558.9|35493.3|35538.5|35472.7|327
1679547300000|2023-03-23 04:55:00|35541.3|35475.7|35531.6|35462.6|35545.2|35478.5|35528.1|35457.7|353
1679547600000|2023-03-23 05:00:00|35531.5|35462.4|35527.9|35464.1|35537.6|35467.6|35527.4|35457.2|359
1679547900000|2023-03-23 05:05:00|35527.8|35464|35522|35456.3|35528.4|35464.1|35513.2|35447.3|357
1679548200000|2023-03-23 05:10:00|35522.2|35456.5|35521.2|35453.7|35526.5|35461.8|35519.5|35452.2|401
1679548500000|2023-03-23 05:15:00|35521.3|35453.6|35523.6|35457.4|35526.8|35460.8|35517.9|35452.3|343
1679548800000|2023-03-23 05:20:00|35523.9|35457.6|35519.5|35453.6|35527.8|35461.6|35518.4|35452.9|314
1679549100000|2023-03-23 05:25:00|35519.2|35453.5|35507.2|35440.7|35520|35455.4|35502.4|35438.5|443
1679549400000|2023-03-23 05:30:00|35502.8|35440.8|35506.7|35444.1|35513.5|35450.1|35502.8|35440.6|446
1679549700000|2023-03-23 05:35:00|35506.3|35443.9|35507.4|35450|35511.2|35454.6|35497.6|35437|417
1679550000000|2023-03-23 05:40:00|35507.2|35445.2|35507.9|35445.7|35511.8|35451|35503|35442.1|322
1679550300000|2023-03-23 05:45:00|35507.1|35447.2|35520.5|35457.7|35521.2|35462.7|35503.7|35442.6|331
1679550600000|2023-03-23 05:50:00|35520.4|35457.5|35516|35451.1|35533.2|35471.8|35511.3|35446|366
1679550900000|2023-03-23 05:55:00|35516.2|35451.6|35522.2|35459|35522.2|35459.2|35513|35448.6|350
1679551200000|2023-03-23 06:00:00|35522.3|35458.9|35569.5|35482.6|35572.2|35483.5|35516.5|35454.5|474
1679551500000|2023-03-23 06:05:00|35569.1|35481.9|35574.1|35493.9|35574.4|35495.3|35551.1|35472.6|322
1679551800000|2023-03-23 06:10:00|35574.4|35494.1|35564.3|35484.8|35575|35498|35559.1|35480.8|502
1679552100000|2023-03-23 06:15:00|35564.4|35485|35614|35535.9|35616.9|35538.7|35553.4|35476.4|537
1679552400000|2023-03-23 06:20:00|35614.6|35528.9|35569.3|35486.1|35617.4|35538.4|35568.3|35484.8|460
1679552700000|2023-03-23 06:25:00|35569.2|35486.4|35540.1|35462.4|35581.4|35492|35535.9|35447.6|533
1679553000000|2023-03-23 06:30:00|35540.7|35462.7|35529.8|35450.2|35546.5|35477|35525.7|35449.4|558
1679553300000|2023-03-23 06:35:00|35529.7|35449.1|35526.5|35445.7|35534.8|35459.8|35517.4|35441.5|476
1679553600000|2023-03-23 06:40:00|35525.8|35445.4|35543.4|35482.5|35572.3|35486.4|35515.6|35440.5|433
1679553900000|2023-03-23 06:45:00|35545.3|35482.6|35550.9|35481.5|35555.8|35488.5|35539.1|35471.6|373
1679554200000|2023-03-23 06:50:00|35551|35482.3|35525.2|35447.4|35554.2|35484|35519.7|35447.4|444
1679554500000|2023-03-23 06:55:00|35525.4|35447.6|35565|35468.7|35570.6|35471|35521.4|35443.8|524
1679554800000|2023-03-23 07:00:00|35558.4|35470|35546.1|35496.1|35567.5|35496.9|35538.2|35469|632
1679555100000|2023-03-23 07:05:00|35546.5|35496.5|35516.5|35446.5|35562.3|35507.8|35514.8|35445.3|536
1679555400000|2023-03-23 07:10:00|35517.1|35446.1|35422.9|35402.9|35523.3|35451.4|35419|35383.8|602
1679555700000|2023-03-23 07:15:00|35423|35403|35344.6|35285.8|35436.2|35416.2|35335.6|35278.7|572
1679556000000|2023-03-23 07:20:00|35344.8|35285.5|35293.4|35273.4|35351.2|35291.7|35293|35259.5|520
1679556300000|2023-03-23 07:25:00|35293.3|35273.3|35222|35202|35298.7|35278.7|35211.5|35178.5|589
1679556600000|2023-03-23 07:30:00|35221.8|35201.8|35384.6|35304.9|35385.3|35305.2|35219.8|35199.8|649
1679556900000|2023-03-23 07:35:00|35386.9|35307.6|35330.3|35310.3|35391.9|35325.9|35317.8|35278.1|498
1679557200000|2023-03-23 07:40:00|35330.6|35310.6|35454|35381|35463.1|35395.9|35328.5|35308.5|554
1679557500000|2023-03-23 07:45:00|35453.5|35380.9|35434.4|35372.7|35465.9|35404.5|35430.2|35370.2|515
1679557800000|2023-03-23 07:50:00|35435.4|35373.5|35443.9|35384.1|35447.2|35387.5|35425.3|35368.4|502
1679558100000|2023-03-23 07:55:00|35443.8|35384.3|35427.9|35377.9|35456.5|35399.3|35425.4|35374.6|587
1679558400000|2023-03-23 08:00:00|35429.1|35379.1|35366.9|35346.9|35429.1|35394.7|35340|35320|593
1679558700000|2023-03-23 08:05:00|35368.2|35348.2|35355.3|35335.3|35381.3|35361.3|35339.5|35319.5|560
1679559000000|2023-03-23 08:10:00|35356.7|35336.7|35377.5|35357.5|35381.2|35361.2|35353.7|35333.7|506
1679559300000|2023-03-23 08:15:00|35377.3|35357.3|35345.3|35325.3|35388.2|35368.2|35339.4|35319.4|467
1679559600000|2023-03-23 08:20:00|35346.2|35326.2|35387|35367|35389.1|35369.1|35342.1|35322.1|550
1679559900000|2023-03-23 08:25:00|35386.4|35366.4|35425.9|35405.9|35463.7|35443.7|35385.9|35365.9|624
1679560200000|2023-03-23 08:30:00|35424.7|35404.7|35414.2|35394.2|35437.6|35417.6|35410.7|35390.7|630
1679560500000|2023-03-23 08:35:00|35414.1|35394.1|35451.4|35431.4|35454.8|35434.8|35407|35387|527
1679560800000|2023-03-23 08:40:00|35451.7|35431.7|35390.3|35370.3|35464.4|35444.4|35377.1|35357.1|547
1679561100000|2023-03-23 08:45:00|35389.9|35369.9|35340.4|35320.4|35389.9|35369.9|35338.4|35318.4|444
1679561400000|2023-03-23 08:50:00|35340.6|35320.6|35303.8|35283.8|35343.8|35323.8|35282.8|35262.8|486
1679561700000|2023-03-23 08:55:00|35303.6|35283.6|35341.1|35321.1|35394.3|35356.9|35301.3|35281.3|552
1679562000000|2023-03-23 09:00:00|35340.4|35320.4|35382.5|35362.5|35386|35366|35321.1|35301.1|565
1679562300000|2023-03-23 09:05:00|35380.1|35360.1|35400.7|35380.7|35435.3|35415.3|35380.1|35360.1|525
1679562600000|2023-03-23 09:10:00|35401.6|35381.6|35376.4|35356.4|35402.3|35382.3|35363.8|35343.8|532
1679562900000|2023-03-23 09:15:00|35376.3|35356.3|35423.5|35403.5|35423.5|35403.5|35373.6|35353.6|511
1679563200000|2023-03-23 09:20:00|35423.6|35403.6|35440.1|35420.1|35440.8|35420.8|35422.1|35402.1|449
1679563500000|2023-03-23 09:25:00|35439.6|35419.6|35453.7|35433.7|35475.6|35455.6|35430.7|35410.7|487
1679563800000|2023-03-23 09:30:00|35453.6|35433.6|35433.5|35413.5|35458.9|35438.9|35429|35409|413
1679564100000|2023-03-23 09:35:00|35431.8|35411.8|35446.2|35426.2|35448.3|35428.3|35418.3|35398.3|445
1679564400000|2023-03-23 09:40:00|35446.1|35426.1|35444.9|35424.9|35473|35453|35435.7|35415.7|495
1679564700000|2023-03-23 09:45:00|35444.4|35424.4|35436.5|35416.5|35449.7|35429.7|35410.8|35390.8|500
1679565000000|2023-03-23 09:50:00|35436.8|35416.8|35426.2|35406.2|35486.3|35466.3|35426.2|35406.2|584
1679565300000|2023-03-23 09:55:00|35426.3|35406.3|35452.7|35432.7|35455.4|35435.4|35421.7|35401.7|433
1679565600000|2023-03-23 10:00:00|35454.2|35434.2|35468.9|35448.9|35475|35455|35444.7|35424.7|474
1679565900000|2023-03-23 10:05:00|35467.6|35447.6|35477.2|35457.2|35481|35461|35461.7|35441.7|439
1679566200000|2023-03-23 10:10:00|35477.3|35457.3|35496.5|35476.5|35498.1|35478.1|35460.6|35440.6|459
1679566500000|2023-03-23 10:15:00|35496.4|35476.4|35508.6|35488.6|35522.8|35502.8|35486.6|35466.6|548
1679566800000|2023-03-23 10:20:00|35508.5|35488.5|35480.7|35460.7|35508.9|35488.9|35445.8|35425.8|519
1679567100000|2023-03-23 10:25:00|35480.4|35460.4|35464.7|35444.7|35486.1|35466.1|35462.9|35442.9|364
1679567400000|2023-03-23 10:30:00|35464.9|35444.9|35404.5|35384.5|35465.3|35445.3|35400|35380|489
1679567700000|2023-03-23 10:35:00|35405.4|35385.4|35324.8|35304.8|35408.3|35388.3|35318.8|35298.8|433
1679568000000|2023-03-23 10:40:00|35324.7|35304.7|35393.9|35373.9|35395.7|35375.7|35322|35302|461
1679568300000|2023-03-23 10:45:00|35394|35374|35367.8|35347.8|35394|35374|35363.5|35343.5|423
1679568600000|2023-03-23 10:50:00|35367.4|35347.4|35363.1|35343.1|35385.8|35365.8|35359.3|35339.3|373
1679568900000|2023-03-23 10:55:00|35362.5|35342.5|35363|35343|35379.3|35359.3|35360|35340|370
1679569200000|2023-03-23 11:00:00|35362.4|35342.4|35333.9|35313.9|35365.4|35345.4|35333.6|35313.6|403
1679569500000|2023-03-23 11:05:00|35334|35314|35356.1|35336.1|35366.5|35346.5|35313.4|35293.4|420
1679569800000|2023-03-23 11:10:00|35356.5|35336.5|35333.8|35313.8|35371.9|35351.9|35333|35313|414
1679570100000|2023-03-23 11:15:00|35333.9|35313.9|35354.8|35334.8|35357.4|35337.4|35327.3|35307.3|397
1679570400000|2023-03-23 11:20:00|35357.6|35337.6|35332.2|35312.2|35362.6|35342.6|35329.9|35309.9|326
1679570700000|2023-03-23 11:25:00|35332.1|35312.1|35295.3|35275.3|35332.2|35312.2|35266.5|35246.5|422
1679571000000|2023-03-23 11:30:00|35295.4|35275.4|35300.4|35280.4|35301.9|35281.9|35281.5|35261.5|370
1679571300000|2023-03-23 11:35:00|35300.7|35280.7|35351.3|35331.3|35361.2|35341.2|35299.2|35279.2|337
1679571600000|2023-03-23 11:40:00|35351.4|35331.4|35352.8|35332.8|35362.2|35342.2|35322.8|35302.8|474
1679571900000|2023-03-23 11:45:00|35353.3|35333.3|35328.1|35308.1|35353.9|35333.9|35322.3|35302.3|383
1679572200000|2023-03-23 11:50:00|35328.3|35308.3|35310.5|35290.5|35331.6|35311.6|35310.3|35290.3|412
1679572500000|2023-03-23 11:55:00|35310.6|35290.6|35314.1|35294.1|35330|35310|35300.9|35280.9|464
1679572800000|2023-03-23 12:00:00|35312.7|35292.7|35323.4|35303.4|35329.9|35309.9|35304.6|35284.6|585
1679573100000|2023-03-23 12:05:00|35323.1|35303.1|35323.7|35303.7|35355.8|35335.8|35310.2|35290.2|482
1679573400000|2023-03-23 12:10:00|35322.5|35302.5|35266.7|35246.7|35326.9|35306.9|35262.4|35242.4|489
1679573700000|2023-03-23 12:15:00|35267.1|35247.1|35244|35224|35268.4|35248.4|35243.7|35223.7|505
1679574000000|2023-03-23 12:20:00|35243.7|35223.7|35226|35206|35243.7|35223.7|35208.7|35188.7|586
1679574300000|2023-03-23 12:25:00|35225.1|35205.1|35331|35233.3|35331|35264.2|35224.6|35204.6|541
1679574600000|2023-03-23 12:30:00|35332.2|35233.4|35306.5|35286.5|35338.2|35301.2|35297|35233|523
1679574900000|2023-03-23 12:35:00|35307.9|35287.9|35331.7|35311.7|35343.6|35323.6|35301.9|35281.9|569
1679575200000|2023-03-23 12:40:00|35331.5|35311.5|35344.1|35324.1|35347.5|35327.5|35314.2|35294.2|547
1679575500000|2023-03-23 12:45:00|35344.4|35324.4|35346.8|35326.8|35348.5|35328.5|35332.4|35312.4|500
1679575800000|2023-03-23 12:50:00|35346.9|35326.9|35383.7|35363.7|35386.2|35366.2|35339.6|35319.6|508
1679576100000|2023-03-23 12:55:00|35383.8|35363.8|35399.2|35379.2|35399.5|35379.5|35365.8|35345.8|413
1679576400000|2023-03-23 13:00:00|35399.4|35379.4|35403.5|35383.5|35407.1|35387.1|35358|35338|551
1679576700000|2023-03-23 13:05:00|35403.6|35383.6|35409.1|35389.1|35447.3|35427.3|35398.4|35378.4|465
1679577000000|2023-03-23 13:10:00|35409.2|35389.2|35372|35352|35425.1|35405.1|35371.4|35351.4|481
1679577300000|2023-03-23 13:15:00|35372.2|35352.2|35361.6|35341.6|35399.3|35379.3|35360.1|35340.1|429
1679577600000|2023-03-23 13:20:00|35362.2|35342.2|35322.3|35302.3|35365.2|35345.2|35299.1|35279.1|509
1679577900000|2023-03-23 13:25:00|35322.4|35302.4|35313.1|35293.1|35336.6|35316.6|35308.1|35288.1|538
1679578200000|2023-03-23 13:30:00|35313.7|35293.7|35300.3|35280.3|35315.6|35295.6|35297.1|35277.1|520
1679578500000|2023-03-23 13:35:00|35301.3|35281.3|35346.1|35326.1|35359.7|35339.7|35300.4|35280.4|534
1679578800000|2023-03-23 13:40:00|35346|35326|35344.3|35324.3|35360|35340|35335.3|35315.3|594
1679579100000|2023-03-23 13:45:00|35344.8|35324.8|35329.7|35309.7|35344.9|35324.9|35322.9|35302.9|572
1679579400000|2023-03-23 13:50:00|35329.5|35309.5|35337.6|35317.6|35349.3|35329.3|35325.9|35305.9|447
1679579700000|2023-03-23 13:55:00|35336.2|35316.2|35329.2|35269.5|35340.2|35320.2|35310.2|35269.5|443
1679580000000|2023-03-23 14:00:00|35329.1|35268.4|35321.1|35301.1|35335.5|35315.5|35295.8|35266.1|571
1679580300000|2023-03-23 14:05:00|35320|35300|35331.4|35311.4|35334.1|35314.1|35308|35288|470
1679580600000|2023-03-23 14:10:00|35331.5|35311.5|35310.4|35290.4|35333|35313|35307.1|35287.1|471
1679580900000|2023-03-23 14:15:00|35310.2|35290.2|35275.2|35255.2|35317|35297|35273.1|35253.1|430
1679581200000|2023-03-23 14:20:00|35275.5|35255.5|35275.5|35255.5|35288.4|35268.4|35272|35252|526
1679581500000|2023-03-23 14:25:00|35275.3|35255.3|35263|35243|35278.2|35258.2|35263|35243|415
1679581800000|2023-03-23 14:30:00|35260.8|35240.8|35287.2|35267.2|35292.8|35272.8|35256.6|35236.6|505
1679582100000|2023-03-23 14:35:00|35287|35267|35305|35285|35328|35308|35275.1|35255.1|507
1679582400000|2023-03-23 14:40:00|35305.1|35285.1|35304.3|35284.3|35311.9|35291.9|35296.2|35276.2|419
1679582700000|2023-03-23 14:45:00|35304.2|35284.2|35264.1|35244.1|35311.6|35291.6|35262.5|35242.5|456
1679583000000|2023-03-23 14:50:00|35263.7|35243.7|35252.1|35232.1|35272.7|35252.7|35240.3|35220.3|495
1679583300000|2023-03-23 14:55:00|35253.5|35233.5|35276.9|35256.9|35285.7|35265.7|35252.3|35232.3|487
1679583600000|2023-03-23 15:00:00|35277|35257|35281.2|35261.2|35287.9|35267.9|35268.2|35248.2|397
1679583900000|2023-03-23 15:05:00|35281.1|35261.1|35269.9|35249.9|35281.4|35261.4|35260.2|35240.2|436
1679584200000|2023-03-23 15:10:00|35269.7|35249.7|35253.5|35233.5|35295.1|35275.1|35252.6|35232.6|450
1679584500000|2023-03-23 15:15:00|35253.4|35233.4|35218.2|35198.2|35258.4|35238.4|35213.9|35193.9|451
1679584800000|2023-03-23 15:20:00|35217.6|35197.6|35143.2|35123.2|35217.6|35197.6|35137.5|35117.5|497
1679585100000|2023-03-23 15:25:00|35143.8|35123.8|35123.8|35103.8|35150.1|35130.1|35117.1|35097.1|566
1679585400000|2023-03-23 15:30:00|35126.1|35106.1|35112.8|35092.8|35126.8|35106.8|35094.6|35074.6|516
1679585700000|2023-03-23 15:35:00|35112.9|35092.9|35104.4|35084.4|35115.5|35095.5|35094.1|35074.1|385
1679586000000|2023-03-23 15:40:00|35104.3|35084.3|35173.1|35153.1|35182.3|35162.3|35097.8|35077.8|439
1679586300000|2023-03-23 15:45:00|35173.2|35153.2|35205.5|35185.5|35208.4|35188.4|35171.2|35151.2|556
1679586600000|2023-03-23 15:50:00|35206.1|35186.1|35198|35178|35227.4|35207.4|35163|35143|597
1679586900000|2023-03-23 15:55:00|35198.7|35178.7|35186|35166|35232.5|35212.5|35122.5|35102.5|631
1679587200000|2023-03-23 16:00:00|35185.7|35165.7|35150.8|35130.8|35190.2|35170.2|35111.1|35091.1|613
1679587500000|2023-03-23 16:05:00|35151.6|35131.6|35134|35114|35158.9|35138.9|35123.4|35103.4|462
1679587800000|2023-03-23 16:10:00|35134.1|35114.1|35152.3|35132.3|35180.5|35160.5|35134.1|35114.1|510
1679588100000|2023-03-23 16:15:00|35152.4|35132.4|35167.4|35147.4|35170.7|35150.7|35141.5|35121.5|459
1679588400000|2023-03-23 16:20:00|35171.3|35151.3|35168|35148|35182.6|35162.6|35153|35133|502
1679588700000|2023-03-23 16:25:00|35167.2|35147.2|35170.5|35150.5|35189.8|35169.8|35164.5|35144.5|468
1679589000000|2023-03-23 16:30:00|35170.4|35150.4|35163.4|35143.4|35172.3|35152.3|35157.2|35137.2|367
1679589300000|2023-03-23 16:35:00|35162.5|35142.5|35159.3|35139.3|35171.4|35151.4|35158.9|35138.9|345
1679589600000|2023-03-23 16:40:00|35159.2|35139.2|35172.5|35152.5|35194.4|35174.4|35154.1|35134.1|343
1679589900000|2023-03-23 16:45:00|35171.3|35151.3|35138.7|35118.7|35229.2|35194.3|35124.8|35069.2|536
1679590200000|2023-03-23 16:50:00|35138.6|35118.6|35152.1|35132.1|35173.5|35153.5|35135.3|35115.3|474
1679590500000|2023-03-23 16:55:00|35152.6|35132.6|35125.9|35105.9|35153.2|35133.2|35112|35092|478
1679590800000|2023-03-23 17:00:00|35126|35106|35120.6|35100.6|35135.8|35115.8|35110.3|35090.3|502
1679591100000|2023-03-23 17:05:00|35121.1|35101.1|35139.6|35119.6|35145.5|35125.5|35117.1|35097.1|447
1679591400000|2023-03-23 17:10:00|35139.3|35119.3|35185.4|35165.4|35188.2|35168.2|35139.3|35119.3|425
1679591700000|2023-03-23 17:15:00|35184.5|35164.5|35191.9|35171.9|35196.3|35176.3|35181.1|35161.1|408
1679592000000|2023-03-23 17:20:00|35192.3|35172.3|35202.1|35182.1|35202.1|35182.1|35187.8|35167.8|307
1679592300000|2023-03-23 17:25:00|35203.8|35183.8|35269|35249|35270.5|35250.5|35201.5|35181.5|501
1679592600000|2023-03-23 17:30:00|35270.5|35250.5|35275.1|35255.1|35278.3|35258.3|35262.1|35242.1|395
1679592900000|2023-03-23 17:35:00|35274.7|35254.7|35265.5|35245.5|35288.5|35268.5|35263.1|35243.1|528
1679593200000|2023-03-23 17:40:00|35265.4|35245.4|35261.7|35241.7|35272.9|35252.9|35258.2|35238.2|375
1679593500000|2023-03-23 17:45:00|35259.9|35239.9|35274.2|35254.2|35282.2|35262.2|35259.6|35239.6|351
1679593800000|2023-03-23 17:50:00|35273.9|35253.9|35292.7|35272.7|35298.4|35278.4|35273.2|35253.2|369
1679594100000|2023-03-23 17:55:00|35293.1|35273.1|35282.4|35262.4|35294.1|35274.1|35281.6|35261.6|341
1679594400000|2023-03-23 18:00:00|35283.1|35263.1|35276.7|35256.7|35283.9|35263.9|35265.7|35245.7|459
1679594700000|2023-03-23 18:05:00|35276|35256|35262|35242|35278.2|35258.2|35258.9|35238.9|374
1679595000000|2023-03-23 18:10:00|35261.9|35241.9|35263.4|35243.4|35268.6|35248.6|35256.4|35236.4|408
1679595300000|2023-03-23 18:15:00|35263.3|35243.3|35267.3|35247.3|35268.7|35248.7|35258.6|35238.6|298
1679595600000|2023-03-23 18:20:00|35267.4|35247.4|35285|35265|35285.4|35265.4|35263|35243|328
1679595900000|2023-03-23 18:25:00|35284.9|35264.9|35244.2|35224.2|35299.5|35279.5|35239.6|35219.6|502
1679596200000|2023-03-23 18:30:00|35245.1|35225.1|35255.1|35235.1|35257.3|35237.3|35241.2|35221.2|463
1679596500000|2023-03-23 18:35:00|35254.5|35234.5|35324.1|35274.1|35332.9|35292.9|35251.6|35231.6|477
1679596800000|2023-03-23 18:40:00|35324.3|35274.3|35372.6|35307.2|35388.7|35329.9|35321.9|35271.9|530
1679597100000|2023-03-23 18:45:00|35373.6|35314.3|35352.4|35302.4|35394.7|35339|35352.2|35301.7|616
1679597400000|2023-03-23 18:50:00|35352.9|35302.9|35427.3|35377.3|35427.5|35377.5|35352.9|35302.9|574
1679597700000|2023-03-23 18:55:00|35428.2|35378.2|35459.5|35390.2|35511.1|35440.7|35428.1|35373.7|716
1679598000000|2023-03-23 19:00:00|35459.8|35390.3|35415|35319.6|35476.2|35396.1|35392.6|35305.9|812
1679598300000|2023-03-23 19:05:00|35414.7|35319.3|35398.9|35279.9|35430.2|35340.3|35398.5|35279.9|723
1679598600000|2023-03-23 19:10:00|35403.8|35283.8|35393|35373|35426.1|35379.8|35392.1|35282.3|668
1679598900000|2023-03-23 19:15:00|35393.6|35373.6|35432.3|35382.3|35435.4|35393.1|35389.1|35362.3|603
1679599200000|2023-03-23 19:20:00|35432|35382|35402|35382|35447.4|35412|35401.6|35365.4|635
1679599500000|2023-03-23 19:25:00|35401.8|35381.8|35402.2|35382.2|35409.4|35389.4|35395.7|35375.7|528
1679599800000|2023-03-23 19:30:00|35402.3|35382.3|35494.8|35431.5|35529|35445.8|35398.5|35332.9|689
1679600100000|2023-03-23 19:35:00|35489.3|35439.3|35462.6|35362.2|35512.3|35443|35451.5|35355.4|680
1679600400000|2023-03-23 19:40:00|35462.4|35362.4|35453.1|35354.4|35469.1|35368.2|35451.3|35351.2|537
1679600700000|2023-03-23 19:45:00|35453.3|35354.3|35439.9|35348.8|35487.4|35367.4|35435.8|35334.1|603
1679601000000|2023-03-23 19:50:00|35439.8|35348.7|35426|35337.7|35439.8|35348.7|35424.5|35333.2|623
1679601300000|2023-03-23 19:55:00|35426.9|35337.6|35410.5|35324.9|35485.8|35365.8|35407|35311.2|570
1679601600000|2023-03-23 20:00:00|35411.5|35326.3|35420.3|35345.2|35422.9|35345.2|35394.8|35324.6|424
1679601900000|2023-03-23 20:05:00|35420.1|35345|35411.8|35339.9|35422.8|35346.4|35399.3|35334.8|313
1679602200000|2023-03-23 20:10:00|35411.6|35340|35421.3|35343.3|35421.8|35343.6|35410.9|35335.1|265
1679602500000|2023-03-23 20:15:00|35421.2|35343.1|35418.4|35353.5|35432|35362.8|35415.6|35343.1|275
1679602800000|2023-03-23 20:20:00|35419.7|35354.6|35461.5|35343|35472.2|35367.2|35400.6|35334.1|431
1679603100000|2023-03-23 20:25:00|35461.2|35342.8|35451.1|35332.1|35475.4|35379.2|35450.8|35332.1|396
1679603400000|2023-03-23 20:30:00|35451.6|35331.6|35414.2|35355.1|35452|35362.5|35408.5|35331|376
1679603700000|2023-03-23 20:35:00|35414.3|35354.9|35409.3|35359.3|35420.3|35363.8|35405.9|35348.3|278
1679604000000|2023-03-23 20:40:00|35409.4|35359.4|35404|35337.5|35423.4|35360.5|35400.1|35334.7|294
1679604300000|2023-03-23 20:45:00|35404.5|35336.7|35417.9|35340.4|35419.8|35343.7|35400|35327.5|453
1679604600000|2023-03-23 20:50:00|35418|35340.5|35472.9|35361|35503.7|35383.7|35415.9|35330|725
1679604900000|2023-03-23 20:55:00|35469.4|35357.4|35451.6|35331.6|35494.6|35374.6|35442.7|35327.2|369
1679605200000|2023-03-23 21:00:00|35456.4|35336.4|35476.7|35356.7|35479|35359|35456.4|35336.4|80
1679605500000|2023-03-23 21:05:00|35476.4|35356.4|35479.2|35359.2|35484.6|35364.6|35472.6|35352.6|86
1679605800000|2023-03-23 21:10:00|35479|35359|35470.4|35350.4|35491.3|35371.3|35455.7|35335.7|185
1679606100000|2023-03-23 21:15:00|35470.2|35350.2|35468.9|35348.9|35483|35363|35466.8|35346.8|149
1679606400000|2023-03-23 21:20:00|35470|35350|35475.6|35355.6|35485.3|35365.3|35466.8|35346.8|183
1679606700000|2023-03-23 21:25:00|35476.2|35356.2|35476|35356|35477.8|35357.8|35459.1|35339.1|92
1679607000000|2023-03-23 21:30:00|35475.9|35355.9|35477.6|35357.6|35478|35358|35475.1|35355.1|458
1679607300000|2023-03-23 21:35:00|35477.7|35357.7|35476.1|35356.1|35478.1|35358.1|35475.9|35355.9|557
1679607600000|2023-03-23 21:40:00|35476|35356|35474.4|35354.4|35479.1|35359.1|35465.6|35345.6|557
1679607900000|2023-03-23 21:45:00|35465.4|35345.4|35475.4|35355.4|35476|35356|35465.1|35345.1|177
1679608200000|2023-03-23 21:50:00|35473.1|35353.1|35471.2|35351.2|35474.4|35354.4|35465.3|35345.3|29
1679608500000|2023-03-23 21:55:00|35471.8|35351.8|35474.2|35354.2|35482.3|35362.3|35468.4|35348.4|203
1679608800000|2023-03-23 22:00:00|35471.7|35351.7|35478|35358|35478.1|35358.1|35471.7|35351.7|190
1679609100000|2023-03-23 22:05:00|35477.8|35357.8|35465.3|35345.3|35485.8|35365.8|35455.6|35335.6|193
1679609400000|2023-03-23 22:10:00|35465.2|35345.2|35466.9|35346.9|35470.6|35350.6|35450|35330|193
1679609700000|2023-03-23 22:15:00|35467|35347|35459.1|35339.1|35470.1|35350.1|35457.8|35337.8|214
1679610000000|2023-03-23 22:20:00|35459|35339|35465.6|35345.6|35466.1|35346.1|35458|35338|269
1679610300000|2023-03-23 22:25:00|35465.5|35345.5|35465.3|35345.3|35469.3|35349.3|35460.8|35340.8|192
1679610600000|2023-03-23 22:30:00|35465.8|35345.8|35471.2|35351.2|35473.3|35353.3|35465|35345|218
1679610900000|2023-03-23 22:35:00|35471.3|35351.3|35472.5|35352.5|35474.6|35354.6|35465.5|35345.5|219
1679611200000|2023-03-23 22:40:00|35472.6|35352.6|35483.3|35363.3|35492.5|35372.5|35466.5|35346.5|239
1679611500000|2023-03-23 22:45:00|35486.8|35366.8|35486.1|35366.1|35488.9|35368.9|35480|35360|287
1679611800000|2023-03-23 22:50:00|35482.3|35362.3|35480.5|35360.5|35487.1|35367.1|35477.4|35357.4|278
1679612100000|2023-03-23 22:55:00|35480.6|35360.6|35487.1|35367.1|35488.1|35368.1|35473.5|35353.5|275
1679612400000|2023-03-23 23:00:00|35486.9|35366.9|35482.8|35362.8|35487|35367|35479.3|35359.3|326
1679612700000|2023-03-23 23:05:00|35483.5|35363.5|35480|35360|35484.5|35364.5|35479.9|35359.9|215
1679613000000|2023-03-23 23:10:00|35479.1|35359.1|35485.4|35365.4|35494.3|35374.3|35479.1|35359.1|317
1679613300000|2023-03-23 23:15:00|35485.1|35365.1|35481.3|35361.3|35485.7|35365.7|35477.8|35357.8|323
1679613600000|2023-03-23 23:20:00|35481.1|35361.1|35477.7|35357.7|35482.3|35362.3|35475.7|35355.7|262
1679613900000|2023-03-23 23:25:00|35477.8|35357.8|35483.9|35363.9|35485.1|35365.1|35476.7|35356.7|230
1679614200000|2023-03-23 23:30:00|35483.3|35363.3|35486|35366|35488.8|35368.8|35478.7|35358.7|290
1679614500000|2023-03-23 23:35:00|35486.1|35366.1|35484.4|35364.4|35489.1|35369.1|35481.9|35361.9|305
1679614800000|2023-03-23 23:40:00|35484.5|35364.5|35484|35364|35485.3|35365.3|35480.4|35360.4|261
1679615100000|2023-03-23 23:45:00|35483.9|35363.9|35481.2|35361.2|35488.5|35368.5|35479.5|35359.5|302
1679615400000|2023-03-23 23:50:00|35481.3|35361.3|35486.5|35366.5|35487.8|35367.8|35480.7|35360.7|252
1679615700000|2023-03-23 23:55:00|35486.4|35366.4|35483.1|35363.1|35488.4|35368.4|35474.5|35354.5|292
1679616000000|2023-03-24 00:00:00|35475.8|35355.8|35480.8|35360.8|35489|35369|35471.4|35351.4|451
1679616300000|2023-03-24 00:05:00|35479.1|35359.1|35507.9|35388.3|35511|35391|35479|35359|394
1679616600000|2023-03-24 00:10:00|35508.1|35388.6|35506.6|35389.1|35525.7|35405.7|35499.8|35381|475
1679616900000|2023-03-24 00:15:00|35506.5|35388.8|35492.3|35376|35508.2|35392.3|35491.6|35375.5|444
1679617200000|2023-03-24 00:20:00|35495|35376.4|35494.4|35376.7|35497.7|35380.6|35486.7|35371.4|532
1679617500000|2023-03-24 00:25:00|35494.8|35377|35494.8|35374.8|35502.9|35385|35488.6|35369.4|415
1679617800000|2023-03-24 00:30:00|35495.2|35375.2|35495.8|35377|35498.6|35384.1|35490.8|35374|352
1679618100000|2023-03-24 00:35:00|35496.9|35379.2|35497.8|35406.8|35502.6|35408|35487.1|35374.3|459
1679618400000|2023-03-24 00:40:00|35497.5|35406.6|35493.4|35401.5|35500.9|35409.2|35491.7|35401.4|348
1679618700000|2023-03-24 00:45:00|35493.3|35401.4|35489.8|35397.3|35496.3|35406.4|35489.5|35397.3|363
1679619000000|2023-03-24 00:50:00|35490.1|35397.4|35496.5|35401.5|35504.4|35411.8|35490.1|35396.2|428
1679619300000|2023-03-24 00:55:00|35497.3|35402.5|35493.7|35401.4|35499.4|35405.9|35490.5|35397.1|405
1679619600000|2023-03-24 01:00:00|35493.3|35401.1|35501.5|35398.1|35505.7|35401.4|35484.9|35381.1|536
1679619900000|2023-03-24 01:05:00|35501.2|35397.9|35517.9|35425.7|35521.8|35427.5|35497.9|35393.2|579
1679620200000|2023-03-24 01:10:00|35519|35427.2|35538.6|35438|35541.1|35444.5|35516.7|35424.8|547
1679620500000|2023-03-24 01:15:00|35538.1|35439.2|35532.9|35437.8|35540.4|35442.7|35528.4|35430.2|539
1679620800000|2023-03-24 01:20:00|35532.3|35437.7|35530.8|35439.6|35541.5|35447|35528.7|35435.7|517
1679621100000|2023-03-24 01:25:00|35529.9|35439.4|35538.8|35444.5|35541.2|35449.1|35527.9|35434.7|442
1679621400000|2023-03-24 01:30:00|35538.7|35444|35537.8|35446.8|35543.8|35452.5|35537.4|35442.9|495
1679621700000|2023-03-24 01:35:00|35537.7|35446.7|35528.3|35444.2|35538.1|35450.4|35525.7|35440.1|454
1679622000000|2023-03-24 01:40:00|35528.4|35444.3|35527.2|35439.6|35536.9|35447|35525.6|35438.9|493
1679622300000|2023-03-24 01:45:00|35527.1|35439.5|35535.2|35449.2|35539.4|35451.2|35519.2|35432.8|395
1679622600000|2023-03-24 01:50:00|35535|35449.3|35523.2|35437.7|35536.4|35449.3|35522|35435.8|485
1679622900000|2023-03-24 01:55:00|35523.6|35438.1|35523.9|35437.6|35529.6|35443.8|35522.7|35435.8|478
1679623200000|2023-03-24 02:00:00|35524.1|35437.7|35521|35434.1|35530.1|35444|35516.4|35429.4|498
1679623500000|2023-03-24 02:05:00|35521.1|35433.4|35517.9|35429.9|35523.8|35438.4|35514.3|35426.7|482
1679623800000|2023-03-24 02:10:00|35517.8|35429.7|35513.9|35429.2|35523|35436.4|35512.3|35427.8|388
1679624100000|2023-03-24 02:15:00|35514.4|35429.5|35517.4|35430.8|35519.9|35434.4|35511.8|35426.2|393
1679624400000|2023-03-24 02:20:00|35517.7|35431|35522|35437.6|35525.9|35439.1|35515.4|35430.4|345
1679624700000|2023-03-24 02:25:00|35522.6|35437.4|35527.2|35440.5|35529.9|35444.8|35521.2|35435.4|377
1679625000000|2023-03-24 02:30:00|35528|35441.1|35537|35450.3|35537.2|35451.2|35528|35440.9|467
1679625300000|2023-03-24 02:35:00|35537.9|35451.3|35534.9|35450|35540.9|35453.2|35533.5|35445.5|427
1679625600000|2023-03-24 02:40:00|35534.7|35448|35523.7|35439.3|35539.7|35450.2|35523.7|35439.1|347
1679625900000|2023-03-24 02:45:00|35523.3|35439.1|35527.6|35442.3|35529.9|35443.5|35520.3|35435.1|390
1679626200000|2023-03-24 02:50:00|35528.4|35442.2|35533|35446.2|35535.9|35450|35527.6|35442.2|347
1679626500000|2023-03-24 02:55:00|35538.3|35439.7|35542.7|35456|35543.4|35457.4|35531.3|35439.6|260
1679626800000|2023-03-24 03:00:00|35540.3|35453.6|35552.9|35465.3|35555.9|35465.6|35539.7|35453.2|438
1679627100000|2023-03-24 03:05:00|35552.4|35465.4|35538|35450.8|35553|35466.1|35536.9|35449.1|293
1679627400000|2023-03-24 03:10:00|35537.6|35451.4|35532.9|35444.4|35538.6|35451.4|35531.5|35438.7|254
1679627700000|2023-03-24 03:15:00|35533.1|35444.1|35535.6|35450|35538.4|35451.1|35529.5|35440.8|343
1679628000000|2023-03-24 03:20:00|35535.5|35449.9|35528.5|35440.9|35537.9|35450.4|35528|35439.1|234
1679628300000|2023-03-24 03:25:00|35528.6|35441.1|35530.9|35444.9|35536.4|35448.3|35528.2|35437.7|286
1679628600000|2023-03-24 03:30:00|35530.8|35444.5|35526.1|35439.6|35533|35447.2|35525.3|35439.4|299
1679628900000|2023-03-24 03:35:00|35525.8|35439.7|35519|35433.8|35528.1|35440.9|35518|35430|380
1679629200000|2023-03-24 03:40:00|35519.2|35434|35522.5|35434.7|35526.4|35437.1|35514.5|35428.8|332
1679629500000|2023-03-24 03:45:00|35521.1|35434|35527.3|35438.6|35528.6|35442.2|35518|35430.5|381
1679629800000|2023-03-24 03:50:00|35526.5|35439.9|35521.4|35435.5|35528.2|35440.5|35520.5|35434.2|373
1679630100000|2023-03-24 03:55:00|35520.7|35435.7|35512.3|35428.5|35522.6|35435.7|35510.9|35427.2|417
1679630400000|2023-03-24 04:00:00|35512|35427.7|35521.5|35436.7|35525.6|35439.9|35510.8|35426.7|394
1679630700000|2023-03-24 04:05:00|35523.2|35437.1|35527.5|35440.6|35532.7|35442.9|35520.3|35433.2|348
1679631000000|2023-03-24 04:10:00|35527.4|35440.5|35523.9|35437.9|35530.4|35444.3|35523.9|35435.2|338
1679631300000|2023-03-24 04:15:00|35523.8|35438.2|35515.9|35426.8|35525.7|35438.7|35514|35426.1|318
1679631600000|2023-03-24 04:20:00|35515.6|35426.9|35509.2|35422.7|35516.3|35427.7|35508.5|35419.8|325
1679631900000|2023-03-24 04:25:00|35509.1|35423.3|35514.6|35423.8|35516.3|35424.6|35507.4|35418.7|373
1679632200000|2023-03-24 04:30:00|35514.9|35424.2|35516.4|35423.5|35519.7|35428.9|35513.5|35422|323
1679632500000|2023-03-24 04:35:00|35517.4|35424.2|35514.5|35421.6|35518|35426.9|35510.9|35420.5|211
1679632800000|2023-03-24 04:40:00|35514.9|35421.9|35500|35428.3|35517.3|35433.4|35499.9|35421.6|246
1679633100000|2023-03-24 04:45:00|35502.8|35423.3|35492.9|35421.1|35503.5|35429.4|35491.2|35418.4|290
1679633400000|2023-03-24 04:50:00|35492|35421.2|35488|35419.2|35493.1|35424.8|35486.2|35416.4|284
1679633700000|2023-03-24 04:55:00|35488.1|35419.4|35481.8|35412.5|35489.8|35420.1|35480.8|35412.3|322
1679634000000|2023-03-24 05:00:00|35482|35412.4|35481.2|35411.6|35490.1|35419.4|35481.2|35410.2|340
1679634300000|2023-03-24 05:05:00|35481.1|35411.4|35485|35413.8|35491.2|35420.3|35480.8|35411.2|324
1679634600000|2023-03-24 05:10:00|35485.3|35414|35478|35413.3|35488.9|35417.4|35478|35405.2|291
1679634900000|2023-03-24 05:15:00|35478.3|35413.2|35482.4|35416.3|35484.9|35418.4|35475.9|35410.6|203
1679635200000|2023-03-24 05:20:00|35482.6|35417|35481.5|35418.1|35487.7|35420.1|35476.7|35413.9|226
1679635500000|2023-03-24 05:25:00|35482.3|35416|35475.8|35393.5|35486.1|35422.9|35474.1|35393.5|252
1679635800000|2023-03-24 05:30:00|35476|35393.8|35462.2|35387|35479.5|35393.8|35454.2|35382.4|340
1679636100000|2023-03-24 05:35:00|35462|35386.9|35458.8|35385.7|35464|35389.4|35453.5|35385.1|297
1679636400000|2023-03-24 05:40:00|35458.6|35385.8|35464.7|35389.4|35465.6|35391.8|35455.2|35385.2|320
1679636700000|2023-03-24 05:45:00|35464.5|35389.2|35462.1|35391|35467.4|35395.2|35462.1|35388.5|293
1679637000000|2023-03-24 05:50:00|35462.6|35391.3|35474|35407.4|35478.7|35410.7|35461.2|35389.8|381
1679637300000|2023-03-24 05:55:00|35474.1|35407.2|35470.4|35401.7|35479.5|35409.9|35467.4|35398.6|463
1679637600000|2023-03-24 06:00:00|35470.3|35399.4|35474.2|35408.1|35474.6|35409.8|35465.9|35398.7|433
1679637900000|2023-03-24 06:05:00|35473.8|35408.3|35474.7|35410.7|35483.5|35423|35472|35407.8|447
1679638200000|2023-03-24 06:10:00|35474.5|35410.5|35470.6|35407.8|35476.5|35413.2|35467.8|35405.3|367
1679638500000|2023-03-24 06:15:00|35470.5|35407.7|35504.2|35443.6|35512.6|35452.6|35468.5|35403.4|491
1679638800000|2023-03-24 06:20:00|35504.9|35443.7|35517|35454.5|35525.1|35464.2|35499.6|35431.4|447
1679639100000|2023-03-24 06:25:00|35517.2|35454.7|35506.8|35443.3|35523.2|35458.7|35493.8|35431.9|418
1679639400000|2023-03-24 06:30:00|35506.2|35443|35441.2|35370.1|35510.7|35448|35439.6|35367.6|519
1679639700000|2023-03-24 06:35:00|35441.1|35369.9|35441.3|35381.2|35442.7|35382.7|35431.9|35368.2|402
1679640000000|2023-03-24 06:40:00|35442.3|35381.6|35463.6|35396|35473.1|35408.9|35438.4|35377.1|371
1679640300000|2023-03-24 06:45:00|35463.5|35395.9|35450.8|35386.8|35464|35396.8|35450.7|35386.3|294
1679640600000|2023-03-24 06:50:00|35450.5|35386.7|35462.1|35390.2|35467.4|35397.2|35447.2|35384|442
1679640900000|2023-03-24 06:55:00|35462|35390.3|35538.1|35422.9|35599.2|35507.5|35461.7|35389.8|660
1679641200000|2023-03-24 07:00:00|35537.4|35431.1|35513.6|35441.7|35589|35493.7|35454.8|35368.8|702
1679641500000|2023-03-24 07:05:00|35514.6|35442.3|35511.1|35453.8|35515.5|35462.7|35500.2|35441.7|507
1679641800000|2023-03-24 07:10:00|35511.2|35453.9|35537|35476.4|35575.2|35506.7|35508.8|35453.8|611
1679642100000|2023-03-24 07:15:00|35536.7|35477.5|35527.4|35456.6|35542.1|35481.3|35512.7|35454.4|566
1679642400000|2023-03-24 07:20:00|35526.8|35456.3|35521.1|35458.9|35527.9|35465.1|35514.4|35451|466
1679642700000|2023-03-24 07:25:00|35525.2|35454.5|35616.1|35513.3|35616.1|35513.3|35518.5|35453.8|562
1679643000000|2023-03-24 07:30:00|35614.9|35508.7|35525|35475|35615.1|35551.3|35514|35444.4|668
1679643300000|2023-03-24 07:35:00|35509.3|35489.3|35546.6|35526.6|35546.6|35526.6|35495.8|35456.7|510
1679643600000|2023-03-24 07:40:00|35546.8|35526.8|35502.8|35452.8|35550.8|35530.8|35500.8|35450.8|428
1679643900000|2023-03-24 07:45:00|35502.3|35452.3|35478.8|35458.8|35506.9|35468.3|35476.8|35450.9|365
1679644200000|2023-03-24 07:50:00|35478.9|35458.9|35480.2|35460.2|35486.3|35466.3|35472.1|35452.1|492
1679644500000|2023-03-24 07:55:00|35477.2|35457.2|35573.3|35497.8|35573.3|35499.1|35475.3|35445.4|478
1679644800000|2023-03-24 08:00:00|35569.7|35492.7|35572.3|35522.3|35572.6|35522.3|35531.5|35472.7|559
1679645100000|2023-03-24 08:05:00|35571.6|35521.6|35799.4|35742|35818.3|35759.8|35553.3|35521.6|734
1679645400000|2023-03-24 08:10:00|35797|35736.2|35711.3|35591.3|35841.4|35785.2|35711.3|35591.3|737
1679645700000|2023-03-24 08:15:00|35711|35591|35860.6|35797.2|35864.6|35797.2|35669.6|35591|707
1679646000000|2023-03-24 08:20:00|35859.5|35800|35783.5|35763.5|35883.7|35845.1|35750.2|35719.1|714
1679646300000|2023-03-24 08:25:00|35786.8|35766.8|35885.5|35793.2|35885.5|35841.4|35786.6|35766.6|711
1679646600000|2023-03-24 08:30:00|35901.2|35804.7|35776.3|35756.3|35903.1|35821.9|35744.2|35684.9|720
1679646900000|2023-03-24 08:35:00|35776.5|35756.5|35847.4|35827.4|35861.5|35841.5|35761.7|35741.7|670
1679647200000|2023-03-24 08:40:00|35847.1|35827.1|35913.1|35893.1|35950.9|35930.9|35835.9|35815.9|713
1679647500000|2023-03-24 08:45:00|35912.6|35892.6|36054.8|36034.8|36058.6|36038.6|35897.9|35877.9|729
1679647800000|2023-03-24 08:50:00|36056.3|36036.3|35981.5|35961.5|36071.5|36051.5|35964.9|35944.9|689
1679648100000|2023-03-24 08:55:00|35978.7|35958.7|35909.1|35789.1|36012.2|35992.2|35907.5|35789.1|705
1679648400000|2023-03-24 09:00:00|35895.8|35775.8|35866.1|35816.1|35921.3|35860.1|35865.9|35766.4|664
1679648700000|2023-03-24 09:05:00|35851.7|35831.7|35857|35837|35869.8|35849.8|35815.6|35795.6|657
1679649000000|2023-03-24 09:10:00|35850.8|35830.8|35832.2|35812.2|35864|35844|35828.5|35808.5|628
1679649300000|2023-03-24 09:15:00|35832.6|35812.6|35783.3|35763.3|35882.1|35862.1|35779.9|35759.9|570
1679649600000|2023-03-24 09:20:00|35783|35763|35821.7|35801.7|35832.5|35812.5|35771.5|35740|615
1679649900000|2023-03-24 09:25:00|35821.3|35801.3|35815.7|35765.7|35871.4|35837.6|35804.2|35755.4|705
1679650200000|2023-03-24 09:30:00|35818.3|35759.8|35876.4|35814|35877.4|35841.7|35811.2|35757.2|664
1679650500000|2023-03-24 09:35:00|35877|35814.4|35952.4|35932.4|35952.9|35932.9|35860.3|35800.2|662
1679650800000|2023-03-24 09:40:00|35952.8|35932.8|35963.1|35884|35978|35953.9|35940|35826.7|714
1679651100000|2023-03-24 09:45:00|35963|35884.6|36092.5|36042.5|36190.5|36091.5|35957.3|35884.6|817
1679651400000|2023-03-24 09:50:00|36093.3|36043.3|36170.7|36150.7|36180.9|36160.9|36089.9|36039.9|716
1679651700000|2023-03-24 09:55:00|36174.5|36154.5|36206.2|36186.2|36251.1|36205.7|36174.5|36154.5|686
1679652000000|2023-03-24 10:00:00|36206.4|36186.4|36154.1|36134.1|36206.6|36186.6|36138.6|36118.6|714
1679652300000|2023-03-24 10:05:00|36159.6|36139.6|36174.7|36154.7|36236.4|36216.4|36159.6|36139.6|704
1679652600000|2023-03-24 10:10:00|36174.6|36154.6|36180.8|36160.8|36182|36162|36136.5|36116.5|722
1679652900000|2023-03-24 10:15:00|36180.1|36160.1|36086.9|36066.9|36181.2|36161.2|36082.7|36062.7|709
1679653200000|2023-03-24 10:20:00|36085.9|36065.9|36107.6|36087.6|36133.5|36113.5|36077.6|36057.6|732
1679653500000|2023-03-24 10:25:00|36108|36088|36128.2|36108.2|36144.4|36124.4|36086.1|36066.1|694
1679653800000|2023-03-24 10:30:00|36127.8|36107.8|36172.2|36152.2|36227.4|36202.3|36126.7|36106.7|656
1679654100000|2023-03-24 10:35:00|36172|36152|36193.4|36173.4|36198.2|36178.2|36149.8|36129.8|623
1679654400000|2023-03-24 10:40:00|36194.1|36174.1|36268.6|36248.6|36293.8|36254.7|36192.7|36172.7|628
1679654700000|2023-03-24 10:45:00|36268.1|36248.1|36239.6|36219.6|36287.4|36267.4|36236.4|36216.4|607
1679655000000|2023-03-24 10:50:00|36239.8|36219.8|36210.7|36190.7|36255.7|36235.7|36165.2|36126|635
1679655300000|2023-03-24 10:55:00|36209.6|36189.6|36274.8|36254.8|36310|36273.3|36209.6|36189.6|544
1679655600000|2023-03-24 11:00:00|36273.3|36253.3|36326.4|36306.4|36350.4|36330.4|36268|36248|645
1679655900000|2023-03-24 11:05:00|36326.5|36306.5|36282.4|36262.4|36345|36325|36275.2|36255.2|640
1679656200000|2023-03-24 11:10:00|36283.1|36263.1|36211.1|36151.2|36317.6|36297.6|36209.6|36151.2|602
1679656500000|2023-03-24 11:15:00|36211|36150.5|36161.3|36141.3|36217.7|36178.3|36155.8|36135.8|620
1679656800000|2023-03-24 11:20:00|36160.3|36140.3|36047.6|36027.6|36160.3|36140.3|36038.3|36018.3|681
1679657100000|2023-03-24 11:25:00|36047.4|36027.4|36086.9|36066.9|36108.2|36088.2|36047.4|36027.4|605
1679657400000|2023-03-24 11:30:00|36086.8|36066.8|36092.1|36072.1|36115.2|36075.8|36058.1|36038.1|522
1679657700000|2023-03-24 11:35:00|36092|36072|36105.4|36085.4|36107.8|36087.8|36070.7|36050.7|528
1679658000000|2023-03-24 11:40:00|36105.6|36085.6|36182.3|36132.3|36189.4|36151.1|36104.6|36084.6|536
1679658300000|2023-03-24 11:45:00|36182.2|36132.2|36194.2|36174.2|36215.4|36195.4|36152.2|36132.2|538
1679658600000|2023-03-24 11:50:00|36199.4|36179.4|36154.8|36134.8|36228.7|36208.7|36153.4|36119.6|686
1679658900000|2023-03-24 11:55:00|36156.5|36136.5|36146.5|36126.5|36167.5|36147.5|36146.3|36126.3|456
1679659200000|2023-03-24 12:00:00|36146.2|36126.2|36201.5|36181.5|36223.3|36181.5|36107.6|36087.6|647
1679659500000|2023-03-24 12:05:00|36200.2|36180.2|36184.8|36164.8|36243.9|36223.9|36181.4|36161.4|632
1679659800000|2023-03-24 12:10:00|36182.6|36162.6|36158.1|36138.1|36184|36164|36113|36070.4|587
1679660100000|2023-03-24 12:15:00|36156.3|36136.3|36201.6|36181.6|36227.9|36194.6|36133.9|36113.9|672
1679660400000|2023-03-24 12:20:00|36200.9|36180.9|36212|36192|36222.3|36202.3|36157.6|36137.6|627
1679660700000|2023-03-24 12:25:00|36213.1|36193.1|36200.4|36080.4|36278.1|36228.1|36200.4|36080.4|751
1679661000000|2023-03-24 12:30:00|36202.8|36082.8|36230.3|36161|36241.1|36176.8|36157.9|36070.9|749
1679661300000|2023-03-24 12:35:00|36228.3|36161.3|36158.7|36138.7|36228.3|36179.4|36141.3|36121.3|684
1679661600000|2023-03-24 12:40:00|36161.8|36141.8|36146.3|36096.3|36193.7|36173.7|36116.3|36064.6|655
1679661900000|2023-03-24 12:45:00|36146.7|36096.7|36135.4|36115.4|36166.3|36142.5|36100.9|36072|621
1679662200000|2023-03-24 12:50:00|36134.9|36114.9|36141.2|36121.2|36157.7|36137.7|36118.4|36076|473
1679662500000|2023-03-24 12:55:00|36141.5|36121.5|36039.9|35981.7|36153.3|36125.4|36015.5|35951.8|720
1679662800000|2023-03-24 13:00:00|36039.4|35980.1|35989.4|35969.4|36048.3|35992.6|35982.8|35940.3|677
1679663100000|2023-03-24 13:05:00|35989.5|35969.5|35965.5|35945.5|36010.8|35974.9|35936|35910.4|658
1679663400000|2023-03-24 13:10:00|35965.6|35945.6|36005.3|35985.3|36020.4|35994.6|35958.8|35938.8|596
1679663700000|2023-03-24 13:15:00|36006.4|35986.4|36054|36034|36068.4|36048.4|36002.1|35982.1|635
1679664000000|2023-03-24 13:20:00|36055.2|36035.2|36055.1|36035.1|36075.8|36055.8|36029.4|36009.4|602
1679664300000|2023-03-24 13:25:00|36055.4|36035.4|35954.6|35897.5|36060.7|36040.7|35954.1|35895.7|672
1679664600000|2023-03-24 13:30:00|35961.5|35897.3|35977.4|35957.4|35989.6|35960.4|35949.8|35884.9|723
1679664900000|2023-03-24 13:35:00|35979|35959|35941.1|35921.1|35983.9|35959.4|35929.9|35909.9|668
1679665200000|2023-03-24 13:40:00|35941|35921|36028.6|35908.6|36028.6|35972.7|35928.7|35908.6|696
1679665500000|2023-03-24 13:45:00|36042.8|35922.8|36063.6|36013.6|36080.9|36031.7|36003.8|35922.8|760
1679665800000|2023-03-24 13:50:00|36048.1|36028.1|35983.5|35963.5|36052.8|36032.8|35980.2|35960.2|702
1679666100000|2023-03-24 13:55:00|35983.4|35963.4|36013.2|35993.2|36022.9|36002.9|35974.2|35954.2|641
1679666400000|2023-03-24 14:00:00|36012.3|35992.3|35972|35952|36031.2|35997.7|35959|35939|728
1679666700000|2023-03-24 14:05:00|35970.8|35950.8|35900.7|35880.7|35972|35952|35899.9|35879.9|634
1679667000000|2023-03-24 14:10:00|35899.7|35879.7|35887.8|35867.8|35904.8|35884.8|35850.4|35830.4|651
1679667300000|2023-03-24 14:15:00|35887.6|35867.6|35888|35868|35896|35876|35851|35831|558
1679667600000|2023-03-24 14:20:00|35888.1|35868.1|35887.2|35867.2|35933.7|35913.7|35883.2|35863.2|677
1679667900000|2023-03-24 14:25:00|35887|35867|35849.6|35829.6|35892.7|35872.7|35826.7|35796.1|652
1679668200000|2023-03-24 14:30:00|35850.1|35830.1|35822.7|35802.7|35850.7|35830.7|35807.8|35787.8|646
1679668500000|2023-03-24 14:35:00|35823.4|35803.4|35829|35809|35843.8|35823.8|35820.3|35800.3|450
1679668800000|2023-03-24 14:40:00|35829.1|35809.1|35863.7|35843.7|35905.1|35885.1|35829.1|35809.1|603
1679669100000|2023-03-24 14:45:00|35864|35844|35860.2|35840.2|35866.9|35846.9|35841.8|35821.8|515
1679669400000|2023-03-24 14:50:00|35861|35841|35874.5|35854.5|35877.7|35857.7|35857.8|35837.8|537
1679669700000|2023-03-24 14:55:00|35874.7|35854.7|35877.9|35857.9|35878.1|35858.1|35852.8|35832.8|492
1679670000000|2023-03-24 15:00:00|35877.8|35857.8|35871.5|35851.5|35894.7|35874.7|35868.4|35848.4|512
1679670300000|2023-03-24 15:05:00|35871.4|35851.4|35915.8|35895.8|35937.4|35917.4|35870.4|35850.4|594
1679670600000|2023-03-24 15:10:00|35916.9|35896.9|35948.9|35928.9|35954.8|35934.8|35910.6|35890.6|584
1679670900000|2023-03-24 15:15:00|35949|35929|35942.5|35922.5|35954.2|35934.2|35926.3|35906.3|528
1679671200000|2023-03-24 15:20:00|35942.4|35922.4|35939.6|35919.6|35954.4|35934.4|35935.6|35915.6|471
1679671500000|2023-03-24 15:25:00|35937.7|35917.7|35923.6|35903.6|35953.9|35933.9|35923.2|35903.2|425
1679671800000|2023-03-24 15:30:00|35924|35904|35924|35904|35932.1|35912.1|35920.4|35900.4|478
1679672100000|2023-03-24 15:35:00|35923.9|35903.9|35903.3|35883.3|35923.9|35903.9|35888.3|35868.3|503
1679672400000|2023-03-24 15:40:00|35902.9|35882.9|35898.8|35878.8|35903.2|35883.2|35879.2|35859.2|502
1679672700000|2023-03-24 15:45:00|35898.7|35878.7|35864|35844|35904.6|35884.6|35853.6|35833.6|566
1679673000000|2023-03-24 15:50:00|35864.1|35844.1|35863.9|35843.9|35886.8|35866.8|35852|35832|577
1679673300000|2023-03-24 15:55:00|35865|35845|35909.8|35889.8|35918.8|35898.8|35831.5|35811.5|635
1679673600000|2023-03-24 16:00:00|35909.9|35889.9|35857|35837|35909.9|35889.9|35847.6|35827.6|643
1679673900000|2023-03-24 16:05:00|35856.8|35836.8|35851.4|35831.4|35857.7|35837.7|35838.6|35818.6|484
1679674200000|2023-03-24 16:10:00|35851.7|35831.7|35819|35799|35855.4|35835.4|35817.2|35797.2|494
1679674500000|2023-03-24 16:15:00|35819.1|35799.1|35820.7|35800.7|35824.4|35804.4|35804.1|35784.1|414
1679674800000|2023-03-24 16:20:00|35820.6|35800.6|35819.4|35799.4|35841.9|35821.9|35817.2|35797.2|487
1679675100000|2023-03-24 16:25:00|35819.1|35799.1|35817.1|35797.1|35822.7|35802.7|35811.4|35791.4|436
1679675400000|2023-03-24 16:30:00|35819.2|35799.2|35842.1|35822.1|35844|35824|35815.8|35795.8|398
1679675700000|2023-03-24 16:35:00|35842.7|35822.7|35842.6|35822.6|35847.8|35827.8|35834.4|35814.4|445
1679676000000|2023-03-24 16:40:00|35844.3|35824.3|35826|35806|35848.8|35828.8|35822.1|35802.1|405
1679676300000|2023-03-24 16:45:00|35826.4|35806.4|35823.3|35803.3|35829.8|35809.8|35814.4|35794.4|373
1679676600000|2023-03-24 16:50:00|35823.4|35803.4|35813.6|35793.6|35833.3|35813.3|35812.8|35792.8|353
1679676900000|2023-03-24 16:55:00|35816.7|35796.7|35837.4|35817.4|35841.4|35821.4|35812.1|35792.1|470
1679677200000|2023-03-24 17:00:00|35836.6|35816.6|35824.8|35804.8|35838.8|35818.8|35822.8|35802.8|407
1679677500000|2023-03-24 17:05:00|35824.7|35804.7|35826.4|35806.4|35829.8|35809.8|35819.3|35799.3|330
1679677800000|2023-03-24 17:10:00|35826.5|35806.5|35839.2|35819.2|35850.9|35830.9|35825.2|35805.2|307
1679678100000|2023-03-24 17:15:00|35840.2|35820.2|35844.4|35824.4|35845.8|35825.8|35830|35810|337
1679678400000|2023-03-24 17:20:00|35844.3|35824.3|35837.8|35817.8|35845.9|35825.9|35828.8|35808.8|352
1679678700000|2023-03-24 17:25:00|35838.4|35818.4|35824.6|35804.6|35838.4|35818.4|35820.6|35800.6|438
1679679000000|2023-03-24 17:30:00|35824.7|35804.7|35819.4|35799.4|35828.7|35808.7|35819.1|35799.1|383
1679679300000|2023-03-24 17:35:00|35819.5|35799.5|35820.6|35800.6|35820.8|35800.8|35813.7|35793.7|312
1679679600000|2023-03-24 17:40:00|35821.3|35801.3|35821.6|35801.6|35826.5|35806.5|35819.7|35799.7|301
1679679900000|2023-03-24 17:45:00|35821.5|35801.5|35826.3|35806.3|35826.7|35806.7|35816|35796|332
1679680200000|2023-03-24 17:50:00|35826.2|35806.2|35814.3|35794.3|35826.4|35806.4|35812|35792|300
1679680500000|2023-03-24 17:55:00|35814.4|35794.4|35813|35793|35821|35801|35809.9|35789.9|347
1679680800000|2023-03-24 18:00:00|35812.8|35792.8|35826.3|35806.3|35831.3|35811.3|35811.2|35791.2|307
1679681100000|2023-03-24 18:05:00|35825.3|35805.3|35815.2|35795.2|35832.5|35812.5|35814.1|35794.1|321
1679681400000|2023-03-24 18:10:00|35815.3|35795.3|35817.2|35797.2|35822|35802|35813.8|35793.8|319
1679681700000|2023-03-24 18:15:00|35817|35797|35816.3|35796.3|35818.4|35798.4|35814.7|35794.7|356
1679682000000|2023-03-24 18:20:00|35815.9|35795.9|35813.2|35793.2|35818.8|35798.8|35810.6|35790.6|312
1679682300000|2023-03-24 18:25:00|35813.1|35793.1|35820.4|35800.4|35820.4|35800.4|35809.3|35789.3|303
1679682600000|2023-03-24 18:30:00|35820.5|35800.5|35805|35785|35822.2|35802.2|35802.2|35782.2|243
1679682900000|2023-03-24 18:35:00|35804.7|35784.7|35795.4|35775.4|35804.7|35784.7|35792.2|35772.2|322
1679683200000|2023-03-24 18:40:00|35795.3|35775.3|35784.6|35764.6|35795.3|35775.3|35782.5|35762.5|293
1679683500000|2023-03-24 18:45:00|35784.7|35764.7|35767.2|35747.2|35784.9|35764.9|35765.7|35745.7|322
1679683800000|2023-03-24 18:50:00|35767.1|35747.1|35770.7|35750.7|35771.1|35751.1|35766.6|35746.6|255
1679684100000|2023-03-24 18:55:00|35770.8|35750.8|35794|35774|35794.8|35774.8|35767.7|35747.7|360
1679684400000|2023-03-24 19:00:00|35793.6|35773.6|35807.1|35749.7|35811|35775.9|35789.4|35747.5|402
1679684700000|2023-03-24 19:05:00|35807.2|35749.6|35801.6|35751.6|35807.3|35754|35798.6|35745.5|346
1679685000000|2023-03-24 19:10:00|35801.5|35751.5|35808.3|35751.1|35811.4|35754.6|35797.5|35743.9|213
1679685300000|2023-03-24 19:15:00|35808.6|35751|35803.4|35753.4|35810|35756.5|35802.6|35749.3|277
1679685600000|2023-03-24 19:20:00|35803.5|35753.5|35766.2|35716.2|35809|35755.4|35766.2|35710.4|380
1679685900000|2023-03-24 19:25:00|35766.3|35716.3|35728.1|35708.1|35770.5|35716.3|35727.2|35678.1|438
1679686200000|2023-03-24 19:30:00|35728|35708|35734.6|35714.6|35754.4|35714.7|35728|35690.8|274
1679686500000|2023-03-24 19:35:00|35734.4|35714.4|35738.7|35718.7|35740.5|35720.5|35729.5|35709.5|198
1679686800000|2023-03-24 19:40:00|35738.6|35718.6|35787.6|35717.5|35793.4|35743.4|35738.5|35703.2|342
1679687100000|2023-03-24 19:45:00|35787.5|35717.4|35787.4|35711.6|35789|35718.5|35779.6|35707.8|512
1679687400000|2023-03-24 19:50:00|35786.5|35710.7|35793.6|35722.2|35795.9|35727.7|35782.1|35710.7|451
1679687700000|2023-03-24 19:55:00|35792.9|35723.8|35792.3|35721.2|35799.9|35729.9|35786|35718.7|600
1679688000000|2023-03-24 20:00:00|35790.4|35717.4|35779|35729|35799|35732.8|35777.8|35715.7|670
1679688300000|2023-03-24 20:05:00|35780.5|35730.5|35767.6|35717.6|35799.8|35734.3|35763.5|35706.7|556
1679688600000|2023-03-24 20:10:00|35767.2|35717.2|35757.6|35707.6|35772|35722|35756.9|35706.9|753
1679688900000|2023-03-24 20:15:00|35758.9|35708.9|35777.6|35690.6|35782.5|35711|35756.1|35687.6|792
1679689200000|2023-03-24 20:20:00|35777.7|35690.1|35758.6|35708.6|35787.4|35717.6|35754.4|35670.5|641
1679689500000|2023-03-24 20:25:00|35758.9|35708.9|35763.4|35713.4|35784|35714.6|35753.9|35685.5|503
1679689800000|2023-03-24 20:30:00|35781|35694.5|35784.7|35697.8|35786.2|35719.5|35759.9|35690.2|521
1679690100000|2023-03-24 20:35:00|35784.9|35699|35786.8|35687.5|35789.4|35718|35762.3|35687.5|462
1679690400000|2023-03-24 20:40:00|35786.6|35687.4|35803.6|35686.4|35835.4|35715.4|35778.4|35659.4|744
1679690700000|2023-03-24 20:45:00|35803.3|35691.1|35805.5|35685.5|35816.4|35696.9|35785.1|35665.1|679
1679691000000|2023-03-24 20:50:00|35803.5|35683.5|35791.5|35671.5|35815.3|35695.3|35783.6|35663.6|589
1679691300000|2023-03-24 20:55:00|35792.8|35672.8|35796.6|35676.6|35813.8|35693.8|35792.8|35672.8|294
1679860800000|2023-03-26 20:00:00|35805.3|35665.3|35805.3|35665.3|35805.3|35665.3|35805.3|35665.3|1
1679864100000|2023-03-26 20:55:00|35833.7|35688.7|35818|35673|35833.7|35688.7|35813.3|35668.3|14
1679864400000|2023-03-26 21:00:00|35808|35683|35808|35683|35808|35683|35808|35683|1
1679869200000|2023-03-26 22:20:00|35810.8|35690.8|35810.8|35690.8|35810.8|35690.8|35810.8|35690.8|1
1679870100000|2023-03-26 22:35:00|35806.9|35686.9|35811.9|35691.9|35812.1|35692.1|35803.3|35683.3|92
1679870400000|2023-03-26 22:40:00|35812.1|35692.1|35789.3|35669.3|35812.1|35692.1|35781.8|35661.8|204
1679870700000|2023-03-26 22:45:00|35789.5|35669.5|35782.4|35662.4|35789.5|35669.5|35781.3|35661.3|287
1679871000000|2023-03-26 22:50:00|35782.3|35662.3|35800.1|35680.1|35802.2|35682.2|35775.4|35655.4|236
1679871300000|2023-03-26 22:55:00|35799.7|35679.7|35797.3|35677.3|35802.3|35682.3|35796.2|35676.2|223
1679871600000|2023-03-26 23:00:00|35797.4|35677.4|35797.2|35677.2|35807.4|35687.4|35795.2|35675.2|410
1679871900000|2023-03-26 23:05:00|35797.3|35677.3|35802.8|35682.8|35804.2|35684.2|35795.1|35675.1|247
1679872200000|2023-03-26 23:10:00|35802.7|35682.7|35800.4|35680.4|35807|35687|35795.9|35675.9|193
1679872500000|2023-03-26 23:15:00|35800.6|35680.6|35799.4|35679.4|35803.8|35683.8|35796|35676|196
1679872800000|2023-03-26 23:20:00|35799.1|35679.1|35798.9|35678.9|35803.3|35683.3|35796.3|35676.3|281
1679873100000|2023-03-26 23:25:00|35799|35679|35795.8|35675.8|35800.8|35680.8|35793.7|35673.7|193
1679873400000|2023-03-26 23:30:00|35795.9|35675.9|35792.1|35672.1|35800.5|35680.5|35789.9|35669.9|277
1679873700000|2023-03-26 23:35:00|35792.2|35672.2|35798.9|35678.9|35819.9|35699.9|35789.5|35669.5|294
1679874000000|2023-03-26 23:40:00|35799.3|35679.3|35797.1|35677.1|35813.6|35693.6|35771.3|35651.3|745
1679874300000|2023-03-26 23:45:00|35796.7|35676.7|35806.6|35686.6|35812.4|35692.4|35781.3|35661.3|740
1679874600000|2023-03-26 23:50:00|35807.6|35687.6|35800.4|35680.4|35815.5|35695.5|35790.1|35670.1|615
1679874900000|2023-03-26 23:55:00|35805.9|35685.9|35780.8|35660.8|35808.3|35688.3|35777.7|35657.7|417
1679875200000|2023-03-27 00:00:00|35774.1|35654.1|35814.7|35694.7|35816.5|35696.5|35773.9|35653.9|468
1679875500000|2023-03-27 00:05:00|35815.9|35695.9|35804.6|35684.6|35815.9|35695.9|35804.2|35684.2|451
1679875800000|2023-03-27 00:10:00|35804.7|35684.7|35812.8|35692.8|35815|35695|35803.8|35683.8|299
1679876100000|2023-03-27 00:15:00|35813.1|35693.1|35807.4|35687.4|35815.2|35695.2|35805.1|35685.1|336
1679876400000|2023-03-27 00:20:00|35806.9|35686.9|35812|35692|35816.9|35696.9|35801.4|35681.4|385
1679876700000|2023-03-27 00:25:00|35811.9|35691.9|35814|35694|35815.4|35695.4|35808.2|35688.2|305
1679877000000|2023-03-27 00:30:00|35813.9|35693.9|35819.5|35699.5|35830.3|35710.3|35813.9|35693.9|433
1679877300000|2023-03-27 00:35:00|35820.1|35700.1|35823.9|35703.9|35829.6|35709.6|35819.9|35699.9|327
1679877600000|2023-03-27 00:40:00|35824.1|35704.1|35777.1|35657.1|35825.5|35705.5|35776.6|35656.6|253
1679877900000|2023-03-27 00:45:00|35777|35657|35774.5|35658|35777.6|35658|35768.2|35652.2|229
1679878200000|2023-03-27 00:50:00|35774.6|35658.3|35778.1|35658.1|35780.5|35663.1|35773.2|35653.2|300
1679878500000|2023-03-27 00:55:00|35778.2|35658.2|35795.4|35679.2|35795.8|35680|35773|35654.6|363
1679878800000|2023-03-27 01:00:00|35795.7|35679.7|35786.4|35670.2|35795.9|35680.2|35784.7|35665.4|412
1679879100000|2023-03-27 01:05:00|35786.5|35670.7|35790.4|35670.4|35796.3|35680.2|35784.9|35665.8|351
1679879400000|2023-03-27 01:10:00|35790.5|35670.5|35786.4|35666.4|35793.7|35677|35785.9|35666.3|289
1679879700000|2023-03-27 01:15:00|35786.5|35666.5|35785.9|35670.8|35793.6|35673.6|35784.4|35664.7|299
1679880000000|2023-03-27 01:20:00|35786.2|35670.7|35791.2|35671.2|35792.1|35676.2|35782.5|35662.5|296
1679880300000|2023-03-27 01:25:00|35790.2|35670.2|35780.6|35660.6|35792.6|35679|35778|35660.4|307
1679880600000|2023-03-27 01:30:00|35780.7|35660.7|35800.9|35680.9|35801.1|35682.4|35778.3|35660.6|342
1679880900000|2023-03-27 01:35:00|35801|35681|35806.7|35694.4|35812.1|35711.9|35800.5|35680.5|503
1679881200000|2023-03-27 01:40:00|35806.4|35694.3|35805.6|35685.6|35813.2|35697.9|35798.3|35681.2|414
1679881500000|2023-03-27 01:45:00|35805.9|35685.9|35813.1|35693.1|35814.3|35694.3|35803.4|35683.4|347
1679881800000|2023-03-27 01:50:00|35813|35693|35808.3|35688.3|35813.4|35693.4|35802.5|35682.5|373
1679882100000|2023-03-27 01:55:00|35808.5|35688.5|35810.6|35690.6|35811|35691|35806.1|35686.1|275
1679882400000|2023-03-27 02:00:00|35810.8|35690.8|35800|35680|35810.8|35690.8|35791.5|35671.5|363
1679882700000|2023-03-27 02:05:00|35800.4|35680.4|35798.2|35678.2|35800.7|35680.7|35793.3|35673.3|298
1679883000000|2023-03-27 02:10:00|35798.4|35678.4|35799.7|35679.7|35799.7|35679.7|35793.5|35673.5|267
1679883300000|2023-03-27 02:15:00|35798.8|35678.8|35797.8|35677.8|35799.5|35679.5|35796.3|35676.3|175
1679883600000|2023-03-27 02:20:00|35798.2|35678.2|35791.4|35671.4|35798.3|35678.3|35788.4|35668.4|257
1679883900000|2023-03-27 02:25:00|35791.5|35671.5|35794.6|35674.6|35795.5|35675.5|35790.4|35670.4|253
1679884200000|2023-03-27 02:30:00|35794.8|35674.8|35794.7|35674.7|35801.5|35681.5|35792.2|35672.2|245
1679884500000|2023-03-27 02:35:00|35794.5|35674.5|35793.8|35673.8|35795.3|35675.3|35788.8|35668.8|234
1679884800000|2023-03-27 02:40:00|35794.4|35674.4|35791.3|35688.7|35794.9|35688.7|35785.8|35672.6|277
1679885100000|2023-03-27 02:45:00|35793.1|35687|35790.7|35678.5|35795.9|35688.8|35787.5|35678.4|272
1679885400000|2023-03-27 02:50:00|35790.9|35678.4|35780.5|35674.6|35790.9|35682.2|35780|35669.5|306
1679885700000|2023-03-27 02:55:00|35780.6|35674.4|35778|35658|35782.7|35674.5|35773|35657.1|239
1679886000000|2023-03-27 03:00:00|35777.9|35657.9|35771.8|35658.5|35778.7|35663.4|35770.1|35653.3|205
1679886300000|2023-03-27 03:05:00|35771.9|35658.4|35777.4|35657.4|35779.6|35663.3|35771.4|35652.8|261
1679886600000|2023-03-27 03:10:00|35777.2|35657.2|35777.4|35663|35779.7|35663.3|35773.2|35653.7|249
1679886900000|2023-03-27 03:15:00|35777.6|35662.8|35776.6|35656.6|35780.1|35663.9|35772.5|35655.5|346
1679887200000|2023-03-27 03:20:00|35776.7|35656.7|35773|35663.1|35778.5|35663.1|35773|35653.5|229
1679887500000|2023-03-27 03:25:00|35773.1|35661.4|35779.8|35659.8|35780.9|35664.7|35773|35656.1|190
1679887800000|2023-03-27 03:30:00|35779.9|35659.9|35778|35664.7|35781.4|35667.2|35775.8|35658.7|209
1679888100000|2023-03-27 03:35:00|35777.8|35664.8|35764|35646|35780.5|35664.8|35761.2|35641.2|317
1679888400000|2023-03-27 03:40:00|35764.1|35645.7|35767.9|35649.8|35769.4|35651.1|35762.7|35642.7|310
1679888700000|2023-03-27 03:45:00|35768.1|35648.1|35766.2|35646.8|35768.1|35648.1|35758.1|35638.1|347
1679889000000|2023-03-27 03:50:00|35766.1|35646.7|35768.8|35648.8|35771.1|35652.3|35763.2|35643.2|229
1679889300000|2023-03-27 03:55:00|35769.2|35649.2|35766.6|35656.1|35774.1|35660|35766.6|35649.1|243
1679889600000|2023-03-27 04:00:00|35766.7|35656.4|35772.5|35655.4|35775.5|35662.8|35766.6|35652.6|254
1679889900000|2023-03-27 04:05:00|35772.6|35661.8|35768.6|35658.9|35773.7|35662.3|35768.2|35654.1|259
1679890200000|2023-03-27 04:10:00|35769.1|35659.2|35760.9|35648.9|35774.2|35660|35759.9|35643.7|320
1679890500000|2023-03-27 04:15:00|35760.4|35648.8|35757.6|35656.2|35768.2|35659.5|35752.5|35643.9|246
1679890800000|2023-03-27 04:20:00|35757.5|35656.3|35751|35650.2|35758.7|35656.8|35749.8|35648.6|160
1679891100000|2023-03-27 04:25:00|35751.3|35650.4|35756|35659.6|35758.6|35660.3|35750.4|35648.9|225
1679891400000|2023-03-27 04:30:00|35755.8|35659.5|35762.6|35665.5|35765.7|35666.6|35755.8|35656.8|232
1679891700000|2023-03-27 04:35:00|35762.7|35665.3|35762.9|35662.6|35764.6|35665.5|35760.4|35660.4|151
1679892000000|2023-03-27 04:40:00|35762.8|35662.5|35771.4|35673.9|35774|35675.5|35762.8|35661.2|239
1679892300000|2023-03-27 04:45:00|35771.9|35674.2|35776.9|35687.9|35778.5|35688.4|35768.4|35671.3|314
1679892600000|2023-03-27 04:50:00|35776.8|35689.6|35781.5|35685.2|35781.8|35689.8|35774.1|35683.7|193
1679892900000|2023-03-27 04:55:00|35780.1|35684.3|35769.1|35679.5|35780.7|35691.1|35768.9|35679.5|332
1679893200000|2023-03-27 05:00:00|35769.4|35679.6|35767.9|35680.8|35769.4|35683.5|35761.3|35675.1|340
1679893500000|2023-03-27 05:05:00|35768|35680.7|35770.3|35681.3|35777.6|35688.4|35762.5|35676.1|347
1679893800000|2023-03-27 05:10:00|35769.9|35681.1|35781.2|35698.7|35789.6|35710.7|35759|35676|403
1679894100000|2023-03-27 05:15:00|35780.1|35698|35777.1|35698.1|35786.7|35707.9|35776.1|35695.7|350
1679894400000|2023-03-27 05:20:00|35777.2|35698.3|35783.7|35703.2|35784.8|35705.3|35771.9|35692.7|325
1679894700000|2023-03-27 05:25:00|35782.6|35702.8|35775.1|35695.8|35784.6|35707.3|35774|35693.5|258
1679895000000|2023-03-27 05:30:00|35775.9|35695.9|35781.6|35695.5|35782|35703.2|35772.5|35694|234
1679895300000|2023-03-27 05:35:00|35781.5|35695.3|35782.9|35696.1|35783.6|35697|35777.9|35691.9|196
1679895600000|2023-03-27 05:40:00|35783.6|35696.7|35783.5|35697.2|35787.5|35703.8|35782.4|35695.9|253
1679895900000|2023-03-27 05:45:00|35783.6|35697.3|35779.9|35691.4|35784|35697.3|35773.2|35686.7|334
1679896200000|2023-03-27 05:50:00|35780|35691.5|35769.4|35677.7|35781.7|35691.6|35769.3|35677.5|295
1679896500000|2023-03-27 05:55:00|35769.3|35677.6|35786.2|35688.6|35793|35693.9|35767.5|35673.1|366
1679896800000|2023-03-27 06:00:00|35781.5|35696.3|35747.3|35678.4|35792.7|35714.9|35746|35672.9|540
1679897100000|2023-03-27 06:05:00|35747.6|35678.5|35750.5|35678.2|35757.9|35683|35744.1|35669.4|461
1679897400000|2023-03-27 06:10:00|35749.9|35677.9|35767.9|35697|35770|35697.5|35749.9|35675.5|503
1679897700000|2023-03-27 06:15:00|35767.8|35690.8|35755.5|35682|35768|35697|35747.5|35669.3|481
1679898000000|2023-03-27 06:20:00|35755.3|35681.9|35710.6|35642.6|35771|35698.6|35710|35642.2|539
1679898300000|2023-03-27 06:25:00|35711.5|35642.5|35657.9|35597.3|35716|35666.6|35650.9|35590|622
1679898600000|2023-03-27 06:30:00|35658.7|35596.9|35677.8|35657.8|35712.2|35663.3|35611.5|35561.5|600
1679898900000|2023-03-27 06:35:00|35675.4|35655.4|35719.3|35657.2|35722.8|35660.9|35674|35636.3|465
1679899200000|2023-03-27 06:40:00|35719.9|35657.7|35691.9|35633.7|35720|35657.7|35670.9|35620.9|411
1679899500000|2023-03-27 06:45:00|35687.5|35637.5|35743.1|35679.7|35747.1|35681|35676.9|35628.6|553
1679899800000|2023-03-27 06:50:00|35745.4|35679.6|35694.5|35634.8|35747.6|35702.8|35683.2|35625.8|498
1679900100000|2023-03-27 06:55:00|35694.3|35635|35701|35636.8|35710.5|35668.3|35665.3|35609.6|606
1679900400000|2023-03-27 07:00:00|35701.8|35638.2|35668.8|35648.8|35729.1|35698.2|35663.4|35629|669
1679900700000|2023-03-27 07:05:00|35665.8|35645.8|35653.9|35603.9|35669|35649|35592.8|35572.8|636
1679901000000|2023-03-27 07:10:00|35654.5|35604.5|35648.1|35628.1|35697.9|35642.2|35635|35604.5|566
1679901300000|2023-03-27 07:15:00|35648.2|35628.2|35672.4|35652.4|35685.4|35665.4|35648.2|35628.2|491
1679901600000|2023-03-27 07:20:00|35672.8|35652.8|35726|35706|35726|35706|35672.8|35652.8|548
1679901900000|2023-03-27 07:25:00|35724.5|35704.5|35846|35726|35849.2|35729.2|35708.3|35688.3|515
1679902200000|2023-03-27 07:30:00|35845.7|35725.7|35784.5|35734.5|35848|35748.5|35784.5|35694.6|529
1679902500000|2023-03-27 07:35:00|35785.6|35735.6|35701.2|35681.2|35785.6|35756.3|35695.3|35675.3|533
1679902800000|2023-03-27 07:40:00|35701.5|35681.5|35713.9|35693.9|35780.2|35734.4|35700|35680|510
1679903100000|2023-03-27 07:45:00|35713.8|35693.8|35846.6|35826.6|35901.4|35836.3|35712.1|35692.1|689
1679903400000|2023-03-27 07:50:00|35845.4|35825.4|35841.9|35821.9|35871.7|35834.3|35837.5|35789.8|621
1679903700000|2023-03-27 07:55:00|35844.5|35824.5|35902.9|35809.9|35972.2|35886.9|35834.8|35789.1|635
1679904000000|2023-03-27 08:00:00|35965.1|35845.1|35939.8|35862.3|35976.7|35887.7|35907.4|35799.3|706
1679904300000|2023-03-27 08:05:00|35938.3|35863.9|35925|35851.4|35939.3|35869.6|35885.5|35797.6|743
1679904600000|2023-03-27 08:10:00|35925.2|35851|35876|35856|35925.7|35871.1|35845.5|35788.8|635
1679904900000|2023-03-27 08:15:00|35877.4|35857.4|35868.6|35848.6|35938.5|35899.3|35863.4|35843.4|555
1679905200000|2023-03-27 08:20:00|35868.1|35848.1|35805.6|35785.6|35868.1|35848.1|35782.8|35762.8|539
1679905500000|2023-03-27 08:25:00|35803|35783|35777.1|35757.1|35811.6|35791.6|35769.6|35749.6|470
1679905800000|2023-03-27 08:30:00|35775.7|35755.7|35780.7|35760.7|35784.4|35764.4|35767.5|35747.5|534
1679906100000|2023-03-27 08:35:00|35781.5|35761.5|35844.2|35824.2|35847|35827|35778.4|35758.4|504
1679906400000|2023-03-27 08:40:00|35844.3|35824.3|35857.5|35837.5|35898.7|35878.7|35844.1|35824.1|457
1679906700000|2023-03-27 08:45:00|35859.6|35839.6|35843.6|35823.6|35868.9|35848.9|35843.2|35823.2|481
1679907000000|2023-03-27 08:50:00|35843.4|35823.4|35820.2|35800.2|35849.9|35829.9|35816.6|35796.6|427
1679907300000|2023-03-27 08:55:00|35820.6|35800.6|35844.2|35824.2|35846.3|35826.3|35818.1|35798.1|437
1679907600000|2023-03-27 09:00:00|35844.3|35824.3|35844.5|35824.5|35859.5|35839.5|35834.3|35814.3|493
1679907900000|2023-03-27 09:05:00|35844.6|35824.6|35806.7|35786.7|35849.6|35829.6|35804.9|35784.9|443
1679908200000|2023-03-27 09:10:00|35806.4|35786.4|35819|35799|35825.3|35805.3|35800.7|35780.7|452
1679908500000|2023-03-27 09:15:00|35820.3|35800.3|35832.9|35812.9|35850.7|35830.7|35820.3|35800.3|458
1679908800000|2023-03-27 09:20:00|35833.3|35813.3|35787.3|35767.3|35834.4|35814.4|35783.3|35763.3|428
1679909100000|2023-03-27 09:25:00|35788|35768|35817.2|35797.2|35831|35811|35787.6|35767.6|454
1679909400000|2023-03-27 09:30:00|35816.6|35796.6|35843.6|35823.6|35846.4|35826.4|35811|35791|492
1679909700000|2023-03-27 09:35:00|35843.5|35823.5|35798.7|35778.7|35843.9|35823.9|35798.4|35778.4|397
1679910000000|2023-03-27 09:40:00|35799.1|35779.1|35814.4|35794.4|35829.2|35809.2|35762.9|35742.9|555
1679910300000|2023-03-27 09:45:00|35814.7|35794.7|35758.1|35738.1|35815.3|35795.3|35748.9|35728.9|576
1679910600000|2023-03-27 09:50:00|35759.4|35739.4|35718.3|35698.3|35767.2|35747.2|35708.6|35688.6|555
1679910900000|2023-03-27 09:55:00|35718.8|35698.8|35700.8|35680.8|35722.3|35702.3|35699.6|35679.6|534
1679911200000|2023-03-27 10:00:00|35701.9|35681.9|35706.8|35686.8|35710.3|35690.3|35687.7|35667.7|466
1679911500000|2023-03-27 10:05:00|35706.7|35686.7|35724|35704|35729.8|35709.8|35688.6|35668.6|434
1679911800000|2023-03-27 10:10:00|35724.4|35704.4|35727.8|35707.8|35735.9|35715.9|35714|35694|509
1679912100000|2023-03-27 10:15:00|35727.9|35707.9|35786.4|35766.4|35787.4|35767.4|35727.3|35707.3|510
1679912400000|2023-03-27 10:20:00|35786.5|35766.5|35746|35726|35794.4|35774.4|35735.2|35715.2|470
1679912700000|2023-03-27 10:25:00|35745.8|35725.8|35740.9|35720.9|35753.4|35733.4|35739.4|35719.4|360
1679913000000|2023-03-27 10:30:00|35741.4|35721.4|35748.3|35728.3|35752.3|35732.3|35740.7|35720.7|279
1679913300000|2023-03-27 10:35:00|35749.4|35729.4|35745.7|35725.7|35751.9|35731.9|35742|35722|300
1679913600000|2023-03-27 10:40:00|35746.9|35726.9|35740.7|35720.7|35748.8|35728.8|35737.2|35717.2|298
1679913900000|2023-03-27 10:45:00|35741.1|35721.1|35733.7|35713.7|35742.1|35722.1|35725.6|35705.6|336
1679914200000|2023-03-27 10:50:00|35734.2|35714.2|35751.4|35731.4|35751.9|35731.9|35728.8|35708.8|391
1679914500000|2023-03-27 10:55:00|35751.3|35731.3|35796|35776|35796|35776|35741.8|35721.8|555
1679914800000|2023-03-27 11:00:00|35795.5|35775.5|35766.6|35746.6|35817.6|35797.6|35761.8|35741.8|530
1679915100000|2023-03-27 11:05:00|35766.7|35746.7|35762.3|35742.3|35772.6|35752.6|35755.7|35735.7|504
1679915400000|2023-03-27 11:10:00|35762.8|35742.8|35805.6|35785.6|35811.7|35791.7|35755.8|35735.8|441
1679915700000|2023-03-27 11:15:00|35805.4|35785.4|35752.4|35732.4|35808|35788|35752.4|35732.4|461
1679916000000|2023-03-27 11:20:00|35751.9|35731.9|35754|35734|35766|35746|35740.1|35720.1|540
1679916300000|2023-03-27 11:25:00|35755.1|35735.1|35784.4|35764.4|35786.9|35766.9|35751.5|35731.5|360
1679916600000|2023-03-27 11:30:00|35784.3|35764.3|35741.9|35721.9|35784.3|35764.3|35738.9|35718.9|362
1679916900000|2023-03-27 11:35:00|35742.3|35722.3|35740.3|35720.3|35743.4|35723.4|35734.3|35714.3|330
1679917200000|2023-03-27 11:40:00|35741.1|35721.1|35743.7|35723.7|35744.6|35724.6|35728.8|35708.8|341
1679917500000|2023-03-27 11:45:00|35743.4|35723.4|35765.4|35745.4|35774.6|35754.6|35739.9|35719.9|392
1679917800000|2023-03-27 11:50:00|35765.5|35745.5|35772.1|35752.1|35772.4|35752.4|35749.2|35729.2|446
1679918100000|2023-03-27 11:55:00|35772|35752|35791|35771|35810.3|35779.8|35767|35744.5|471
1679918400000|2023-03-27 12:00:00|35793.1|35773.1|35828.4|35808.4|35840.1|35820.1|35780.5|35760.5|649
1679918700000|2023-03-27 12:05:00|35830.3|35810.3|35780.1|35760.1|35833.9|35813.9|35776.3|35756.3|658
1679919000000|2023-03-27 12:10:00|35780.4|35760.4|35766.8|35746.8|35786.8|35766.8|35757.3|35737.3|564
1679919300000|2023-03-27 12:15:00|35766.5|35746.5|35788.6|35768.6|35805.1|35785.1|35756.2|35736.2|655
1679919600000|2023-03-27 12:20:00|35788.2|35768.2|35749.7|35729.7|35808.7|35788.7|35749.7|35729.7|628
1679919900000|2023-03-27 12:25:00|35749.5|35729.5|35825.8|35805.8|35832.5|35812.5|35747.2|35727.2|586
1679920200000|2023-03-27 12:30:00|35826.2|35806.2|35827.1|35807.1|35831.8|35811.8|35808.5|35788.5|511
1679920500000|2023-03-27 12:35:00|35827.2|35807.2|35825.6|35805.6|35835.6|35815.6|35823.2|35803.2|407
1679920800000|2023-03-27 12:40:00|35826.2|35806.2|35840.9|35820.9|35842.5|35822.5|35823.4|35803.4|440
1679921100000|2023-03-27 12:45:00|35841.2|35821.2|35825.6|35805.6|35843.5|35823.5|35798.3|35778.3|554
1679921400000|2023-03-27 12:50:00|35825.5|35805.5|35823.1|35803.1|35855.4|35835.4|35816|35796|571
1679921700000|2023-03-27 12:55:00|35823.5|35803.5|35837.4|35817.4|35857.6|35837.6|35823.5|35803.5|610
1679922000000|2023-03-27 13:00:00|35836.4|35816.4|35818.6|35759|35838.7|35816.4|35796.1|35757.7|495
1679922300000|2023-03-27 13:05:00|35822.6|35759.2|35784.5|35764.5|35822.6|35785.9|35784.5|35743.1|481
1679922600000|2023-03-27 13:10:00|35786.5|35766.5|35808.3|35788.3|35812|35792|35781.4|35761.4|544
1679922900000|2023-03-27 13:15:00|35808.5|35788.5|35811.4|35791.4|35815.1|35795.1|35794.2|35774.2|551
1679923200000|2023-03-27 13:20:00|35810.7|35790.7|35783.5|35763.5|35821.6|35801.6|35774.6|35754.6|474
1679923500000|2023-03-27 13:25:00|35783.3|35763.3|35786.2|35766.2|35800.8|35780.8|35783|35763|514
1679923800000|2023-03-27 13:30:00|35786.1|35766.1|35740.8|35720.8|35793|35773|35738.1|35718.1|631
1679924100000|2023-03-27 13:35:00|35740.6|35720.6|35760.6|35740.6|35765.8|35745.8|35730.9|35710.9|573
1679924400000|2023-03-27 13:40:00|35760.4|35740.4|35761.6|35741.6|35778.1|35758.1|35748.5|35728.5|633
1679924700000|2023-03-27 13:45:00|35762.4|35742.4|35769.2|35749.2|35781.6|35761.6|35736.7|35716.7|628
1679925000000|2023-03-27 13:50:00|35768.8|35748.8|35794.7|35774.7|35796.6|35776.6|35759.1|35739.1|598
1679925300000|2023-03-27 13:55:00|35795|35775|35800.4|35780.4|35811.9|35791.9|35792.2|35772.2|462
1679925600000|2023-03-27 14:00:00|35800.9|35780.9|35740.6|35720.6|35807.2|35787.2|35740|35720|568
1679925900000|2023-03-27 14:05:00|35740.1|35720.1|35709.3|35689.3|35778.1|35758.1|35708.4|35688.4|580
1679926200000|2023-03-27 14:10:00|35709.5|35689.5|35779.2|35759.2|35781.6|35761.6|35707|35687|542
1679926500000|2023-03-27 14:15:00|35778.6|35758.6|35802.9|35782.9|35818|35798|35745.2|35725.2|601
1679926800000|2023-03-27 14:20:00|35803.9|35783.9|35782.5|35762.5|35808.3|35788.3|35776.9|35756.9|484
1679927100000|2023-03-27 14:25:00|35782.6|35762.6|35757.4|35737.4|35785.4|35765.4|35747.8|35727.8|512
1679927400000|2023-03-27 14:30:00|35757.5|35737.5|35767.8|35747.8|35778|35758|35730.5|35710.5|688
1679927700000|2023-03-27 14:35:00|35767.9|35747.9|35784.7|35764.7|35786.6|35766.6|35760.7|35740.7|543
1679928000000|2023-03-27 14:40:00|35784|35764|35804.2|35784.2|35818.3|35798.3|35782.2|35762.2|462
1679928300000|2023-03-27 14:45:00|35804.3|35784.3|35811.7|35791.7|35816.3|35796.3|35796.8|35776.8|502
1679928600000|2023-03-27 14:50:00|35811.8|35791.8|35819.2|35799.2|35837.2|35817.2|35809.3|35789.3|502
1679928900000|2023-03-27 14:55:00|35819.5|35799.5|35818.4|35798.4|35850.8|35830.8|35817.8|35797.8|501
1679929200000|2023-03-27 15:00:00|35818.5|35798.5|35857.3|35837.3|35860.2|35840.2|35817.2|35797.2|452
1679929500000|2023-03-27 15:05:00|35856.9|35836.9|35868.9|35848.9|35874.3|35854.3|35841.1|35821.1|469
1679929800000|2023-03-27 15:10:00|35868.5|35848.5|35856|35836|35870.8|35850.8|35820.8|35772.2|469
1679930100000|2023-03-27 15:15:00|35855.3|35835.3|35887.6|35867.6|35896.3|35876.3|35853.6|35833.6|544
1679930400000|2023-03-27 15:20:00|35888|35868|35929.9|35909.9|35933.7|35913.7|35887.2|35867.2|453
1679930700000|2023-03-27 15:25:00|35930|35910|35913.2|35893.2|35930.5|35910.5|35901.5|35881.5|422
1679931000000|2023-03-27 15:30:00|35912.7|35892.7|35904.6|35884.6|35913.8|35893.8|35902.8|35882.8|345
1679931300000|2023-03-27 15:35:00|35904.7|35884.7|35898.9|35878.9|35911.5|35891.5|35898.5|35878.5|304
1679931600000|2023-03-27 15:40:00|35900.2|35880.2|35890.4|35870.4|35901.1|35881.1|35890.4|35870.4|327
1679931900000|2023-03-27 15:45:00|35892.8|35872.8|35889.4|35869.4|35896.2|35876.2|35887.8|35867.8|389
1679932200000|2023-03-27 15:50:00|35890.2|35870.2|35896.9|35876.9|35899.1|35879.1|35888.3|35868.3|278
1679932500000|2023-03-27 15:55:00|35897.5|35877.5|35860.6|35840.6|35899.9|35879.9|35855.8|35835.8|379
1679932800000|2023-03-27 16:00:00|35859.6|35839.6|35823.8|35803.8|35867.8|35847.8|35823.5|35803.5|397
1679933100000|2023-03-27 16:05:00|35823.9|35803.9|35829.8|35809.8|35830.1|35810.1|35821.7|35801.7|268
1679933400000|2023-03-27 16:10:00|35829.7|35809.7|35829.8|35809.8|35858.5|35838.5|35827.6|35807.6|320
1679933700000|2023-03-27 16:15:00|35828.9|35808.9|35816.9|35796.9|35829.7|35809.7|35812.4|35792.4|319
1679934000000|2023-03-27 16:20:00|35816.8|35796.8|35804.7|35784.7|35816.8|35796.8|35804.1|35784.1|253
1679934300000|2023-03-27 16:25:00|35804.1|35784.1|35806.5|35786.5|35813|35793|35802.6|35782.6|272
1679934600000|2023-03-27 16:30:00|35806.7|35786.7|35805.8|35785.8|35810.7|35790.7|35801.3|35781.3|361
1679934900000|2023-03-27 16:35:00|35805.9|35785.9|35816.8|35796.8|35817.7|35797.7|35805.2|35785.2|331
1679935200000|2023-03-27 16:40:00|35816.7|35796.7|35842.1|35822.1|35848|35828|35816.1|35796.1|292
1679935500000|2023-03-27 16:45:00|35841.9|35821.9|35847.6|35827.6|35849|35829|35841.1|35821.1|340
1679935800000|2023-03-27 16:50:00|35847.5|35827.5|35843.1|35823.1|35847.6|35827.6|35835.6|35815.6|295
1679936100000|2023-03-27 16:55:00|35844|35824|35836.7|35816.7|35849.7|35829.7|35834.9|35814.9|253
1679936400000|2023-03-27 17:00:00|35836.3|35816.3|35837.5|35817.5|35842.6|35822.6|35830.2|35810.2|357
1679936700000|2023-03-27 17:05:00|35836|35816|35844.4|35824.4|35849.4|35829.4|35834.4|35814.4|348
1679937000000|2023-03-27 17:10:00|35845|35825|35845.4|35825.4|35849.6|35829.6|35842.4|35822.4|314
1679937300000|2023-03-27 17:15:00|35845.5|35825.5|35846.7|35826.7|35849.7|35829.7|35842.1|35822.1|166
1679937600000|2023-03-27 17:20:00|35846.8|35826.8|35840|35820|35848.9|35828.9|35838.7|35818.7|296
1679937900000|2023-03-27 17:25:00|35839.6|35819.6|35832.3|35812.3|35840.4|35820.4|35829.6|35809.6|355
1679938200000|2023-03-27 17:30:00|35829.5|35809.5|35834.7|35814.7|35836.7|35816.7|35826.4|35806.4|335
1679938500000|2023-03-27 17:35:00|35834.3|35814.3|35835.6|35815.6|35838.8|35818.8|35833.1|35813.1|276
1679938800000|2023-03-27 17:40:00|35836|35816|35833.5|35813.5|35838.3|35818.3|35831|35811|259
1679939100000|2023-03-27 17:45:00|35834|35814|35818.2|35798.2|35835.5|35815.5|35817.6|35797.6|240
1679939400000|2023-03-27 17:50:00|35818|35798|35819.8|35799.8|35822.7|35802.7|35814.9|35794.9|212
1679939700000|2023-03-27 17:55:00|35820.2|35800.2|35822.2|35802.2|35825.3|35805.3|35818.4|35798.4|268
1679940000000|2023-03-27 18:00:00|35822.5|35802.5|35832.2|35812.2|35834.5|35814.5|35820.1|35800.1|297
1679940300000|2023-03-27 18:05:00|35832.5|35812.5|35835.9|35815.9|35841|35821|35832|35812|255
1679940600000|2023-03-27 18:10:00|35835.7|35815.7|35826.2|35806.2|35836.8|35816.8|35825.7|35805.7|231
1679940900000|2023-03-27 18:15:00|35825.9|35805.9|35825.7|35805.7|35828.2|35808.2|35816.6|35796.6|279
1679941200000|2023-03-27 18:20:00|35824.9|35804.9|35821.8|35801.8|35824.9|35804.9|35820.4|35800.4|191
1679941500000|2023-03-27 18:25:00|35821.7|35801.7|35829|35809|35829.5|35809.5|35816.4|35796.4|208
1679941800000|2023-03-27 18:30:00|35829.7|35809.7|35826.2|35806.2|35829.7|35809.7|35822.1|35802.1|269
1679942100000|2023-03-27 18:35:00|35825.8|35805.8|35824.1|35804.1|35826.8|35806.8|35820.6|35800.6|279
1679942400000|2023-03-27 18:40:00|35824.2|35804.2|35822|35802|35827.7|35807.7|35819.3|35799.3|291
1679942700000|2023-03-27 18:45:00|35821.8|35801.8|35829.9|35809.9|35832.7|35812.7|35818.7|35798.7|282
1679943000000|2023-03-27 18:50:00|35829.8|35809.8|35824.8|35804.8|35829.8|35809.8|35822.9|35802.9|280
1679943300000|2023-03-27 18:55:00|35825.1|35805.1|35789|35769|35828.4|35808.4|35787.6|35767.6|309
1679943600000|2023-03-27 19:00:00|35789.2|35769.2|35767.8|35747.8|35789.4|35769.4|35764.7|35744.7|268
1679943900000|2023-03-27 19:05:00|35768|35748|35803.2|35753.2|35807.8|35765|35766.7|35746.5|289
1679944200000|2023-03-27 19:10:00|35802.9|35752.9|35792.7|35742.7|35802.9|35752.9|35789.7|35739.7|230
1679944500000|2023-03-27 19:15:00|35792.9|35742.9|35774.7|35754.7|35794.3|35760.1|35772.7|35742.9|169
1679944800000|2023-03-27 19:20:00|35774.8|35754.8|35774.6|35754.6|35779.5|35759.5|35771.5|35751.5|205
1679945100000|2023-03-27 19:25:00|35774.7|35754.7|35773.8|35753.8|35777.1|35757.1|35772.1|35752.1|154
1679945400000|2023-03-27 19:30:00|35773.9|35753.9|35774.8|35754.8|35781.5|35761.5|35773.8|35753.8|184
1679945700000|2023-03-27 19:35:00|35774.9|35754.9|35778.4|35758.4|35782.2|35762.2|35774.6|35754.6|208
1679946000000|2023-03-27 19:40:00|35778|35758|35776|35756|35778.7|35758.7|35774.9|35754.9|213
1679946300000|2023-03-27 19:45:00|35779.8|35759.8|35808.4|35758.4|35828.7|35766.8|35770.6|35721.4|359
1679946600000|2023-03-27 19:50:00|35810.2|35751.2|35793.9|35773.9|35817.3|35777.4|35791.5|35749|403
1679946900000|2023-03-27 19:55:00|35794.5|35774.5|35781|35761|35808.6|35776.9|35780.8|35748.9|402
1679947200000|2023-03-27 20:00:00|35780.9|35760.9|35783.1|35763.1|35821.8|35765.9|35780.7|35711.5|536
1679947500000|2023-03-27 20:05:00|35782.9|35762.9|35782.2|35762.2|35784.6|35764.6|35780.1|35760.1|219
1679947800000|2023-03-27 20:10:00|35782.4|35762.4|35777.5|35757.5|35783.8|35763.8|35770|35750|281
1679948100000|2023-03-27 20:15:00|35777.1|35757.1|35776.4|35756.4|35778.5|35758.5|35773.2|35753.2|231
1679948400000|2023-03-27 20:20:00|35776.7|35756.7|35773.8|35753.8|35777.6|35757.6|35773.6|35753.6|127
1679948700000|2023-03-27 20:25:00|35773.9|35753.9|35774|35754|35777.2|35757.2|35772.7|35752.7|147
1679949000000|2023-03-27 20:30:00|35773.8|35753.8|35775.6|35755.6|35778.7|35758.7|35773|35753|102
1679949300000|2023-03-27 20:35:00|35775.4|35755.4|35774.5|35754.5|35777.9|35757.9|35770.6|35750.6|152
1679949600000|2023-03-27 20:40:00|35774.6|35754.6|35794.4|35744.4|35800.8|35765.4|35772.2|35733.3|258
1679949900000|2023-03-27 20:45:00|35794.5|35744.5|35794.6|35733.7|35807|35769.3|35775.5|35728.5|435
1679950200000|2023-03-27 20:50:00|35795.2|35732.6|35864.9|35746.6|35875.6|35779.5|35792.6|35700.4|751
1679950500000|2023-03-27 20:55:00|35859|35748.5|35826.7|35706.7|35876.3|35756.3|35798.5|35694.4|502
1679950800000|2023-03-27 21:00:00|35824.4|35704.4|35814.9|35694.9|35827.3|35707.3|35814|35694|44
1679951100000|2023-03-27 21:05:00|35813.3|35693.3|35813.7|35693.7|35814.9|35694.9|35805.2|35685.2|17
1679951400000|2023-03-27 21:10:00|35813.9|35693.9|35813.9|35693.9|35813.9|35693.9|35813.9|35693.9|1
1679952000000|2023-03-27 21:20:00|35812.4|35692.4|35812.4|35692.4|35812.4|35692.4|35812.4|35692.4|1
1679954100000|2023-03-27 21:55:00|35817.6|35697.6|35816.9|35696.9|35817.6|35697.6|35816.5|35696.5|11
1679954400000|2023-03-27 22:00:00|35816.3|35696.3|35802|35682|35817.8|35697.8|35795.3|35675.3|186
1679954700000|2023-03-27 22:05:00|35801.9|35681.9|35791|35671|35816.8|35696.8|35789|35669|276
1679955000000|2023-03-27 22:10:00|35791.7|35671.7|35786.2|35666.2|35800.7|35680.7|35786.1|35666.1|206
1679955300000|2023-03-27 22:15:00|35786.3|35666.3|35802.7|35682.7|35809.6|35689.6|35786.3|35666.3|199
1679955600000|2023-03-27 22:20:00|35802.6|35682.6|35796.6|35676.6|35802.7|35682.7|35796.3|35676.3|84
1679955900000|2023-03-27 22:25:00|35796.7|35676.7|35812.7|35692.7|35814.5|35694.5|35796.6|35676.6|141
1679956200000|2023-03-27 22:30:00|35812.1|35692.1|35809.3|35689.3|35815.8|35695.8|35802.4|35682.4|130
1679956500000|2023-03-27 22:35:00|35814.5|35694.5|35806.2|35686.2|35815.1|35695.1|35801.6|35681.6|169
1679956800000|2023-03-27 22:40:00|35806.3|35686.3|35799.6|35679.6|35807|35687|35799.6|35679.6|68
1679957100000|2023-03-27 22:45:00|35799.9|35679.9|35803.2|35683.2|35805.7|35685.7|35790.1|35670.1|202
1679957400000|2023-03-27 22:50:00|35802.4|35682.4|35803.1|35683.1|35814.8|35694.8|35785.4|35665.4|193
1679957700000|2023-03-27 22:55:00|35803.4|35683.4|35803.4|35683.4|35808.8|35688.8|35800.2|35680.2|251
1679958000000|2023-03-27 23:00:00|35803.3|35683.3|35796.7|35676.7|35804.1|35684.1|35792.3|35672.3|209
1679958300000|2023-03-27 23:05:00|35796.2|35676.2|35797.5|35677.5|35801.4|35681.4|35795.6|35675.6|129
1679958600000|2023-03-27 23:10:00|35797.6|35677.6|35794.3|35674.3|35801.5|35681.5|35791.9|35671.9|165
1679958900000|2023-03-27 23:15:00|35795.4|35675.4|35794.8|35674.8|35800.2|35680.2|35789.7|35669.7|193
1679959200000|2023-03-27 23:20:00|35794.9|35674.9|35786.5|35666.5|35795.5|35675.5|35782.8|35662.8|213
1679959500000|2023-03-27 23:25:00|35787.2|35667.2|35785.9|35665.9|35787.9|35667.9|35781.1|35661.1|209
1679959800000|2023-03-27 23:30:00|35785.7|35665.7|35785.5|35665.5|35791|35671|35783|35663|281
1679960100000|2023-03-27 23:35:00|35784.8|35664.8|35786|35666|35789.8|35669.8|35784.1|35664.1|232
1679960400000|2023-03-27 23:40:00|35785.9|35665.9|35785|35665|35791.6|35671.6|35784.6|35664.6|268
1679960700000|2023-03-27 23:45:00|35785.1|35665.1|35788.7|35668.7|35789.1|35669.1|35783.9|35663.9|191
1679961000000|2023-03-27 23:50:00|35788.6|35668.6|35789|35669|35791.4|35671.4|35786.1|35666.1|254
1679961300000|2023-03-27 23:55:00|35789.1|35669.1|35789.8|35695.5|35796.7|35705.3|35779.5|35662|319
1679961600000|2023-03-28 00:00:00|35783.7|35663.7|35788.7|35668.7|35808.7|35688.7|35768.7|35648.7|693
1679961900000|2023-03-28 00:05:00|35788.8|35668.8|35779.2|35666.7|35794.6|35675.3|35769.5|35657.3|521
1679962200000|2023-03-28 00:10:00|35779.1|35666.8|35766.2|35654.4|35782.2|35668.9|35763.1|35651.4|535
1679962500000|2023-03-28 00:15:00|35767|35653.9|35768.1|35662.1|35776.9|35666.5|35761.6|35651.7|387
1679962800000|2023-03-28 00:20:00|35767.8|35661.8|35763|35682.2|35774.5|35690.4|35757.2|35658|391
1679963100000|2023-03-28 00:25:00|35762.4|35681.7|35774|35661.8|35781.7|35688.5|35741.7|35621.7|348
1679963400000|2023-03-28 00:30:00|35773.9|35661.7|35767.7|35660.8|35774.9|35664.8|35760.3|35648.1|422
1679963700000|2023-03-28 00:35:00|35766.9|35661|35760|35671|35773|35682.2|35750.3|35650.7|407
1679964000000|2023-03-28 00:40:00|35758.5|35670.9|35758.4|35666.4|35760.8|35671|35754.1|35663.2|401
1679964300000|2023-03-28 00:45:00|35758.1|35665.8|35754.7|35663.3|35761.6|35672.8|35753.6|35661.5|326
1679964600000|2023-03-28 00:50:00|35754.5|35663.7|35739.9|35646.5|35758.4|35669.5|35739.7|35645.2|469
1679964900000|2023-03-28 00:55:00|35740.1|35646.8|35739.1|35646.6|35748.1|35653.6|35737.6|35643.3|437
1679965200000|2023-03-28 01:00:00|35739|35646.2|35735.3|35646.7|35742.4|35652.8|35733.9|35644.3|387
1679965500000|2023-03-28 01:05:00|35734.2|35646.9|35728.2|35636.6|35740.7|35652.4|35721.5|35628.7|499
1679965800000|2023-03-28 01:10:00|35726.6|35635.8|35736.6|35645.5|35738|35646.7|35726.4|35635.6|403
1679966100000|2023-03-28 01:15:00|35736.5|35646|35745.6|35657.3|35748.4|35658.9|35728.7|35637.5|435
1679966400000|2023-03-28 01:20:00|35744.6|35657.2|35743.5|35654.7|35758.1|35667.3|35742.7|35651|490
1679966700000|2023-03-28 01:25:00|35743.4|35656.4|35744.7|35654.3|35747.9|35658|35741|35650.2|435
1679967000000|2023-03-28 01:30:00|35744.8|35653.8|35736.8|35645.4|35745.4|35654.2|35730.5|35639.7|469
1679967300000|2023-03-28 01:35:00|35736.4|35645.3|35748.9|35659.3|35753|35661.1|35735.8|35644.8|366
1679967600000|2023-03-28 01:40:00|35750.7|35659.4|35744.3|35654.4|35752.4|35663.8|35743.3|35654.2|432
1679967900000|2023-03-28 01:45:00|35747.4|35657.3|35744.9|35656.7|35749.6|35658.2|35739.1|35647.9|422
1679968200000|2023-03-28 01:50:00|35744.8|35655.8|35745.7|35655.3|35751.1|35658.9|35743|35654|388
1679968500000|2023-03-28 01:55:00|35746.4|35655|35739.3|35649.2|35746.8|35656.8|35737.3|35646.4|362
1679968800000|2023-03-28 02:00:00|35739.6|35649.5|35747.3|35660.1|35750.1|35661.6|35738.4|35648.6|385
1679969100000|2023-03-28 02:05:00|35747.5|35659.7|35746.2|35656.6|35749.4|35660.5|35742.6|35653.8|381
1679969400000|2023-03-28 02:10:00|35746.5|35656.7|35740.8|35649.3|35748.2|35657|35739.3|35648.7|303
1679969700000|2023-03-28 02:15:00|35740.7|35649|35744.6|35653.7|35745.2|35655.6|35738.5|35648.7|340
1679970000000|2023-03-28 02:20:00|35745.2|35654.7|35750.5|35659.6|35751.9|35660.8|35743.2|35652.5|339
1679970300000|2023-03-28 02:25:00|35750.6|35659.5|35743.2|35654.3|35754.4|35666.3|35743|35654.2|294
1679970600000|2023-03-28 02:30:00|35743.3|35654.2|35743.2|35653.8|35744.7|35655.7|35737.4|35647.6|421
1679970900000|2023-03-28 02:35:00|35742.3|35653.5|35744.9|35654.3|35755.4|35661.1|35741.2|35648.1|307
1679971200000|2023-03-28 02:40:00|35744.1|35655.2|35736.2|35647.4|35744.2|35655.2|35733.5|35643.8|288
1679971500000|2023-03-28 02:45:00|35736|35647.9|35727.9|35640.6|35746.5|35650.4|35727.6|35639.1|276
1679971800000|2023-03-28 02:50:00|35728|35641.5|35729.6|35640.1|35738.8|35649|35726.7|35638.1|416
1679972100000|2023-03-28 02:55:00|35730.1|35640.2|35735.3|35648.9|35743.5|35654.3|35729|35639.8|497
1679972400000|2023-03-28 03:00:00|35735|35649|35726.3|35637.9|35736.1|35649|35724|35635.1|398
1679972700000|2023-03-28 03:05:00|35726.2|35637.8|35726.5|35636.9|35728.8|35640.3|35722.2|35633.8|349
1679973000000|2023-03-28 03:10:00|35726.1|35636.8|35724.9|35636.2|35727.1|35639.8|35720.3|35630|392
1679973300000|2023-03-28 03:15:00|35725.2|35636.9|35740.9|35646.4|35741|35647|35724.3|35636.9|355
1679973600000|2023-03-28 03:20:00|35740.2|35646.6|35728.8|35641.2|35740.2|35648.8|35726.2|35638.7|362
1679973900000|2023-03-28 03:25:00|35735.2|35641.3|35725.5|35638.4|35735.2|35641.3|35724.5|35635.4|339
1679974200000|2023-03-28 03:30:00|35725.9|35638.3|35729.2|35640.4|35737.8|35644.9|35725.2|35634.2|315
1679974500000|2023-03-28 03:35:00|35729.4|35640.3|35733.2|35642.7|35736.8|35644.8|35724.9|35635.4|337
1679974800000|2023-03-28 03:40:00|35733|35642.8|35728.5|35638.1|35739|35643.4|35725.6|35630.8|362
1679975100000|2023-03-28 03:45:00|35728.4|35637.4|35732.5|35644.2|35747.4|35646.7|35727.5|35634.4|357
1679975400000|2023-03-28 03:50:00|35732|35643.2|35732.1|35644.1|35736.8|35649.5|35730.8|35642.1|270
1679975700000|2023-03-28 03:55:00|35731.8|35644.2|35727.7|35638|35740.2|35645.5|35727.3|35631.8|266
1679976000000|2023-03-28 04:00:00|35729.2|35637.9|35733.1|35643.1|35735.4|35645.6|35728.9|35637.8|332
1679976300000|2023-03-28 04:05:00|35733|35643.3|35736.1|35647.7|35747.4|35647.9|35732.9|35635.4|254
1679976600000|2023-03-28 04:10:00|35736|35647.8|35737.8|35648.1|35746.5|35650.4|35735|35639.8|312
1679976900000|2023-03-28 04:15:00|35737|35648|35736.9|35654|35743.9|35657.9|35731.4|35645.9|331
1679977200000|2023-03-28 04:20:00|35736.7|35654.1|35726.4|35653.3|35736.9|35657.7|35723.5|35650.1|372
1679977500000|2023-03-28 04:25:00|35726.6|35653.2|35728.9|35657.8|35730.4|35659.4|35720.7|35651.7|294
1679977800000|2023-03-28 04:30:00|35730.9|35658.4|35726.8|35656.4|35734.5|35660.7|35725.4|35654.9|196
1679978100000|2023-03-28 04:35:00|35727|35656.7|35727|35655.1|35728|35657.4|35715.9|35648.8|209
1679978400000|2023-03-28 04:40:00|35727.5|35655.3|35722.6|35648.6|35727.5|35655.5|35715.2|35645.9|252
1679978700000|2023-03-28 04:45:00|35722.3|35648.7|35717.1|35648.9|35722.3|35651|35710.5|35643.3|264
1679979000000|2023-03-28 04:50:00|35717|35649.5|35719.5|35652|35722.9|35653.8|35715.9|35648.9|239
1679979300000|2023-03-28 04:55:00|35719.4|35651.7|35722.2|35653.9|35725|35656.7|35716.7|35649|254
1679979600000|2023-03-28 05:00:00|35722.3|35654.1|35725.6|35659.7|35729.2|35664.6|35721|35654.1|280
1679979900000|2023-03-28 05:05:00|35725.7|35659.5|35726.4|35662|35730.6|35664|35719.7|35652.8|365
1679980200000|2023-03-28 05:10:00|35726.6|35662.6|35729.5|35663.2|35734.4|35668.9|35723.8|35658.4|384
1679980500000|2023-03-28 05:15:00|35729.4|35662.7|35741|35675.7|35742.3|35677.2|35724.3|35662.2|364
1679980800000|2023-03-28 05:20:00|35740.7|35675.8|35743.9|35679.1|35744.5|35681.9|35736.9|35672.9|381
1679981100000|2023-03-28 05:25:00|35743.7|35679|35736.1|35674.2|35743.8|35683.8|35734.6|35671.7|359
1679981400000|2023-03-28 05:30:00|35736.4|35676.5|35733.3|35668.3|35739.3|35676.8|35731|35668.3|284
1679981700000|2023-03-28 05:35:00|35733.2|35668.4|35733.4|35670|35734.3|35670.1|35724.3|35662.4|305
1679982000000|2023-03-28 05:40:00|35733|35669.8|35726.7|35662.5|35733|35669.8|35725.2|35662.1|262
1679982300000|2023-03-28 05:45:00|35727.5|35662.6|35717.5|35651.3|35730.9|35663.3|35713|35647.1|340
1679982600000|2023-03-28 05:50:00|35716.1|35650.8|35725.6|35654.4|35725.8|35654.4|35715|35645.4|338
1679982900000|2023-03-28 05:55:00|35725.8|35654.6|35739.5|35660.8|35740.2|35667.2|35722.6|35650.1|342
1679983200000|2023-03-28 06:00:00|35739.2|35660.6|35693.9|35633.1|35739.2|35696.9|35687.3|35626.2|536
1679983500000|2023-03-28 06:05:00|35693.8|35630.3|35663.8|35602.3|35694.1|35633.4|35649.8|35594.9|413
1679983800000|2023-03-28 06:10:00|35663.5|35601.6|35640.9|35620.9|35668|35632.7|35636.9|35598.1|499
1679984100000|2023-03-28 06:15:00|35641.2|35621.2|35657.3|35597.2|35667.4|35627.5|35641|35592.7|381
1679984400000|2023-03-28 06:20:00|35657.4|35597.3|35645.8|35625.8|35657.5|35628.9|35629|35587|407
1679984700000|2023-03-28 06:25:00|35645.9|35625.9|35688.7|35615.1|35688.7|35628.5|35630.9|35598.2|458
1679985000000|2023-03-28 06:30:00|35688.8|35618.3|35666.5|35592.2|35706.4|35640.2|35653.4|35591.9|511
1679985300000|2023-03-28 06:35:00|35664.4|35595.2|35668.6|35602.8|35677.7|35628.2|35645.4|35587.6|411
1679985600000|2023-03-28 06:40:00|35668.3|35602.9|35696.1|35624.5|35696.1|35628.6|35663.4|35595.4|413
1679985900000|2023-03-28 06:45:00|35696.2|35624.1|35676.5|35626.5|35701.7|35652.3|35666.2|35604.1|468
1679986200000|2023-03-28 06:50:00|35677|35627|35597.1|35577.1|35682.8|35628.4|35594.9|35558|458
1679986500000|2023-03-28 06:55:00|35599.6|35579.6|35650.7|35600.7|35650.8|35600.8|35597.8|35559.5|386
1679986800000|2023-03-28 07:00:00|35651.7|35601.7|35606.2|35586.2|35651.7|35612.1|35605.2|35585.2|522
1679987100000|2023-03-28 07:05:00|35607.3|35587.3|35568.9|35548.9|35617.4|35597.4|35565.9|35545.9|527
1679987400000|2023-03-28 07:10:00|35569|35549|35588.4|35568.4|35607.2|35587.2|35564.2|35544.2|499
1679987700000|2023-03-28 07:15:00|35588|35568|35562.8|35542.8|35590.4|35570.4|35561.1|35541.1|476
1679988000000|2023-03-28 07:20:00|35562.7|35542.7|35518.6|35498.6|35570.6|35550.6|35518.6|35498.6|508
1679988300000|2023-03-28 07:25:00|35518.4|35498.4|35549.5|35529.5|35552.2|35532.2|35509.8|35489.8|531
1679988600000|2023-03-28 07:30:00|35550.4|35530.4|35527.7|35507.7|35556.8|35536.8|35520.3|35500.3|567
1679988900000|2023-03-28 07:35:00|35528|35508|35515.5|35495.5|35528.2|35508.2|35508.2|35488.2|403
1679989200000|2023-03-28 07:40:00|35515.6|35495.6|35488.8|35468.8|35519.4|35499.4|35478.8|35458.8|445
1679989500000|2023-03-28 07:45:00|35488.7|35468.7|35457.3|35437.3|35488.7|35468.7|35432.6|35412.6|474
1679989800000|2023-03-28 07:50:00|35457.4|35437.4|35525|35505|35540.7|35520.7|35457.2|35437.2|568
1679990100000|2023-03-28 07:55:00|35524.9|35504.9|35561.1|35541.1|35561.1|35541.1|35497.2|35477.2|540
1679990400000|2023-03-28 08:00:00|35562.7|35542.7|35575.4|35555.4|35575.5|35555.5|35535.3|35515.3|465
1679990700000|2023-03-28 08:05:00|35575.2|35555.2|35546.6|35526.6|35576.3|35556.3|35543.7|35523.7|446
1679991000000|2023-03-28 08:10:00|35525.3|35505.3|35525.1|35505.1|35531.3|35511.3|35518|35498|431
1679991300000|2023-03-28 08:15:00|35525.2|35505.2|35515.6|35495.6|35537|35517|35513.9|35493.9|423
1679991600000|2023-03-28 08:20:00|35515.5|35495.5|35516.7|35496.7|35521.4|35501.4|35490.1|35470.1|453
1679991900000|2023-03-28 08:25:00|35516.6|35496.6|35548.8|35528.8|35550.4|35530.4|35514.9|35494.9|427
1679992200000|2023-03-28 08:30:00|35548.5|35528.5|35573.2|35553.2|35576.7|35556.7|35545.6|35525.6|517
1679992500000|2023-03-28 08:35:00|35572.7|35552.7|35574.4|35554.4|35574.4|35554.4|35548|35528|525
1679992800000|2023-03-28 08:40:00|35574.5|35554.5|35601.2|35581.2|35615.6|35595.6|35573.8|35553.8|535
1679993100000|2023-03-28 08:45:00|35601.1|35581.1|35606.1|35586.1|35609.2|35589.2|35599.6|35579.6|428
1679993400000|2023-03-28 08:50:00|35606.7|35586.7|35560.4|35540.4|35609.4|35589.4|35554.6|35534.6|450
1679993700000|2023-03-28 08:55:00|35560.3|35540.3|35637.3|35617.3|35639|35619|35558.5|35538.5|561
1679994000000|2023-03-28 09:00:00|35637.4|35617.4|35562.3|35542.3|35652.1|35632.1|35542.3|35522.3|520
1679994300000|2023-03-28 09:05:00|35561.9|35541.9|35596.9|35576.9|35601|35581|35560.2|35540.2|402
1679994600000|2023-03-28 09:10:00|35597.3|35577.3|35638.6|35618.6|35657.4|35637.4|35597.3|35577.3|418
1679994900000|2023-03-28 09:15:00|35638.8|35618.8|35622.1|35602.1|35647.8|35627.8|35622.1|35602.1|384
1679995200000|2023-03-28 09:20:00|35621.6|35601.6|35589|35569|35623.1|35603.1|35588.3|35568.3|424
1679995500000|2023-03-28 09:25:00|35589.5|35569.5|35569.7|35549.7|35597.5|35577.5|35564.8|35544.8|440
1679995800000|2023-03-28 09:30:00|35570|35550|35610.7|35590.7|35611.7|35591.7|35567.5|35547.5|451
1679996100000|2023-03-28 09:35:00|35610.5|35590.5|35643|35623|35647.1|35627.1|35592|35572|509
1679996400000|2023-03-28 09:40:00|35643.3|35623.3|35613.3|35593.3|35647.7|35627.7|35587.6|35567.6|515
1679996700000|2023-03-28 09:45:00|35613.2|35593.2|35604|35584|35647.5|35627.5|35602.5|35582.5|446
1679997000000|2023-03-28 09:50:00|35603.4|35583.4|35550.8|35530.8|35603.4|35583.4|35546.1|35526.1|445
1679997300000|2023-03-28 09:55:00|35551|35531|35593.8|35573.8|35600.1|35580.1|35530.3|35510.3|492
1679997600000|2023-03-28 10:00:00|35593.5|35573.5|35599.9|35579.9|35610|35590|35578.1|35558.1|538
1679997900000|2023-03-28 10:05:00|35600.4|35580.4|35585.3|35565.3|35611|35591|35584.3|35564.3|443
1679998200000|2023-03-28 10:10:00|35585.4|35565.4|35566.3|35546.3|35585.4|35565.4|35517.6|35497.6|498
1679998500000|2023-03-28 10:15:00|35566.7|35546.7|35502.5|35482.5|35572|35552|35499|35479|498
1679998800000|2023-03-28 10:20:00|35502.6|35482.6|35478.1|35458.1|35502.6|35482.6|35473.1|35453.1|425
1679999100000|2023-03-28 10:25:00|35478.2|35458.2|35499.7|35479.7|35507.9|35487.9|35463.6|35443.6|446
1679999400000|2023-03-28 10:30:00|35499.8|35479.8|35505.6|35485.6|35526.1|35506.1|35499.8|35479.8|425
1679999700000|2023-03-28 10:35:00|35505.5|35485.5|35512.5|35492.5|35542.7|35503.8|35498.6|35460.5|387
1680000000000|2023-03-28 10:40:00|35512.4|35492.4|35507.6|35457.6|35530.7|35510.7|35472.7|35442.6|308
1680000300000|2023-03-28 10:45:00|35509.5|35451.7|35516.9|35496.9|35577.4|35498.1|35500|35451.7|389
1680000600000|2023-03-28 10:50:00|35516.2|35496.2|35509.3|35489.3|35537.3|35517.3|35495.1|35475.1|278
1680000900000|2023-03-28 10:55:00|35511.3|35491.3|35437.8|35417.8|35512.6|35492.6|35436.4|35416.4|393
1680001200000|2023-03-28 11:00:00|35437.7|35417.7|35461.8|35441.8|35471.6|35451.6|35437.7|35417.7|459
1680001500000|2023-03-28 11:05:00|35461.7|35441.7|35472|35452|35480.7|35460.7|35442.6|35422.6|440
1680001800000|2023-03-28 11:10:00|35472.1|35452.1|35446.7|35426.7|35477.9|35457.9|35446.7|35426.7|403
1680002100000|2023-03-28 11:15:00|35446.3|35426.3|35450.7|35430.7|35457.3|35437.3|35444.5|35424.5|319
1680002400000|2023-03-28 11:20:00|35449.4|35429.4|35446|35426|35459.4|35439.4|35444|35424|340
1680002700000|2023-03-28 11:25:00|35445.9|35425.9|35445.7|35425.7|35460.5|35440.5|35445.1|35425.1|426
1680003000000|2023-03-28 11:30:00|35445.6|35425.6|35401.2|35381.2|35449.5|35429.5|35401.1|35381.1|411
1680003300000|2023-03-28 11:35:00|35401.5|35381.5|35424.2|35404.2|35432.5|35412.5|35369.9|35349.9|504
1680003600000|2023-03-28 11:40:00|35424.3|35404.3|35510.6|35490.6|35511.2|35491.2|35421.3|35401.3|507
1680003900000|2023-03-28 11:45:00|35510.3|35490.3|35451.7|35431.7|35515|35495|35447.1|35427.1|466
1680004200000|2023-03-28 11:50:00|35451.6|35431.6|35442.4|35422.4|35453.7|35433.7|35405.5|35376.2|402
1680004500000|2023-03-28 11:55:00|35432.4|35412.4|35565|35445|35569.2|35449.2|35432.4|35366.8|749
1680004800000|2023-03-28 12:00:00|35564.8|35444.8|35460|35440|35570|35450|35439.9|35366.1|577
1680005100000|2023-03-28 12:05:00|35460.8|35440.8|35411.8|35391.8|35475.6|35455.6|35405.1|35385.1|465
1680005400000|2023-03-28 12:10:00|35410.8|35390.8|35338.5|35318.5|35415.5|35395.5|35337|35317|578
1680005700000|2023-03-28 12:15:00|35338.4|35318.4|35383.4|35363.4|35396.6|35376.6|35331.8|35311.8|472
1680006000000|2023-03-28 12:20:00|35382.9|35362.9|35332.7|35312.7|35392.8|35372.8|35330.2|35310.2|529
1680006300000|2023-03-28 12:25:00|35332.8|35312.8|35360.6|35340.6|35360.6|35340.6|35331.7|35311.7|595
1680006600000|2023-03-28 12:30:00|35360.8|35340.8|35293.6|35273.6|35363.2|35343.2|35289.3|35269.3|575
1680006900000|2023-03-28 12:35:00|35293|35273|35300.9|35280.9|35364.8|35327.8|35292.7|35272.7|681
1680007200000|2023-03-28 12:40:00|35301.6|35281.6|35340.6|35320.6|35341.7|35321.7|35300.8|35280.8|625
1680007500000|2023-03-28 12:45:00|35341|35321|35350.1|35330.1|35353.5|35333.5|35322.3|35302.3|553
1680007800000|2023-03-28 12:50:00|35350|35330|35410.6|35390.6|35434.6|35414.6|35347.8|35327.8|767
1680008100000|2023-03-28 12:55:00|35410.8|35390.8|35439.3|35346.6|35439.3|35394.2|35377.6|35346.6|662
1680008400000|2023-03-28 13:00:00|35438.4|35346.7|35370.6|35350.6|35457.3|35381|35363|35328|767
1680008700000|2023-03-28 13:05:00|35370.8|35350.8|35265.8|35245.8|35387.3|35356.6|35251.7|35215.6|699
1680009000000|2023-03-28 13:10:00|35266.5|35246.5|35282.1|35262.1|35301.7|35266.8|35224|35195.5|720
1680009300000|2023-03-28 13:15:00|35282|35262|35294.3|35274.3|35336.3|35298.2|35270.2|35250.2|673
1680009600000|2023-03-28 13:20:00|35294.4|35274.4|35306|35286|35326|35306|35281.8|35261.8|687
1680009900000|2023-03-28 13:25:00|35305.8|35285.8|35286.3|35266.3|35308.4|35288.4|35267.2|35247.2|622
1680010200000|2023-03-28 13:30:00|35285.6|35265.6|35266.6|35246.6|35299.2|35279.2|35266.5|35246.5|692
1680010500000|2023-03-28 13:35:00|35266.7|35246.7|35232.9|35212.9|35267.3|35247.3|35228|35208|680
1680010800000|2023-03-28 13:40:00|35234.9|35214.9|35241.9|35221.9|35253.9|35233.9|35233|35213|564
1680011100000|2023-03-28 13:45:00|35242|35222|35259.3|35239.3|35270.3|35250.3|35238.5|35218.5|502
1680011400000|2023-03-28 13:50:00|35259.2|35239.2|35240.5|35220.5|35283.4|35263.4|35240.4|35220.4|537
1680011700000|2023-03-28 13:55:00|35239.5|35219.5|35297.5|35215.6|35304.2|35249.9|35225.4|35205.4|619
1680012000000|2023-03-28 14:00:00|35297.8|35215.1|35269|35249|35337.7|35270.7|35254.9|35214.5|777
1680012300000|2023-03-28 14:05:00|35268.4|35248.4|35268.7|35248.7|35322.7|35302.7|35261.6|35241.6|795
1680012600000|2023-03-28 14:10:00|35268.6|35248.6|35258.8|35238.8|35277.6|35257.6|35256.2|35236.2|669
1680012900000|2023-03-28 14:15:00|35259.4|35239.4|35242.5|35222.5|35273.3|35253.3|35241.1|35221.1|681
1680013200000|2023-03-28 14:20:00|35242.4|35222.4|35225|35205|35251.3|35231.3|35222.4|35202.4|590
1680013500000|2023-03-28 14:25:00|35224.5|35204.5|35191|35171|35228.9|35208.9|35189.1|35169.1|552
1680013800000|2023-03-28 14:30:00|35191.2|35171.2|35170.2|35150.2|35205.4|35185.4|35165.8|35145.8|644
1680014100000|2023-03-28 14:35:00|35170.4|35150.4|35164.5|35144.5|35172.5|35152.5|35145.1|35125.1|639
1680014400000|2023-03-28 14:40:00|35164.7|35144.7|35204.2|35184.2|35214.6|35194.6|35151.5|35131.5|571
1680014700000|2023-03-28 14:45:00|35203.2|35183.2|35125.2|35105.2|35204.2|35184.2|35120|35100|698
1680015000000|2023-03-28 14:50:00|35125.4|35105.4|35183.9|35163.9|35201.3|35181.3|35125.3|35105.3|571
1680015300000|2023-03-28 14:55:00|35184.3|35164.3|35157.2|35137.2|35185.1|35165.1|35147.6|35127.6|684
1680015600000|2023-03-28 15:00:00|35157.1|35137.1|35169.1|35149.1|35185.9|35165.9|35121.8|35101.8|682
1680015900000|2023-03-28 15:05:00|35169.3|35149.3|35179.8|35159.8|35186.6|35166.6|35167.5|35147.5|803
1680016200000|2023-03-28 15:10:00|35180|35160|35173.9|35153.9|35181.7|35161.7|35169.2|35149.2|534
1680016500000|2023-03-28 15:15:00|35170.3|35150.3|35128.2|35108.2|35171.9|35151.9|35124.9|35104.9|605
1680016800000|2023-03-28 15:20:00|35128.1|35108.1|35108.5|35088.5|35131.6|35111.6|35093.2|35073.2|526
1680017100000|2023-03-28 15:25:00|35108.7|35088.7|35144.9|35124.9|35158.2|35138.2|35104.1|35084.1|521
1680017400000|2023-03-28 15:30:00|35145|35125|35093.6|35073.6|35150.8|35130.8|35090.1|35070.1|558
1680017700000|2023-03-28 15:35:00|35093.5|35073.5|35105.3|35085.3|35124.7|35091.8|35090.1|35070.1|524
1680018000000|2023-03-28 15:40:00|35105.2|35085.2|35125.1|35105.1|35125.5|35105.5|35104.7|35084.7|374
1680018300000|2023-03-28 15:45:00|35123.9|35103.9|35129.4|35109.4|35135.8|35115.8|35118.2|35098.2|310
1680018600000|2023-03-28 15:50:00|35129.3|35109.3|35119|35099|35131.6|35111.6|35116.3|35096.3|337
1680018900000|2023-03-28 15:55:00|35118.9|35098.9|35122.7|35102.7|35125.2|35105.2|35118.9|35098.9|234
1680019200000|2023-03-28 16:00:00|35121.8|35101.8|35122.5|35102.5|35125.1|35105.1|35119.2|35099.2|291
1680019500000|2023-03-28 16:05:00|35122.4|35102.4|35147.4|35127.4|35147.6|35127.6|35121|35101|354
1680019800000|2023-03-28 16:10:00|35147.5|35127.5|35148|35128|35163.7|35143.7|35146.4|35126.4|397
1680020100000|2023-03-28 16:15:00|35147.9|35127.9|35130|35110|35149|35129|35120.7|35100.7|364
1680020400000|2023-03-28 16:20:00|35130.1|35110.1|35131.7|35111.7|35133.7|35113.7|35124.9|35104.9|300
1680020700000|2023-03-28 16:25:00|35131.6|35111.6|35134.4|35114.4|35135.5|35115.5|35128.6|35108.6|219
1680021000000|2023-03-28 16:30:00|35134.9|35114.9|35135.1|35115.1|35136.5|35116.5|35132.9|35112.9|126
1680021300000|2023-03-28 16:35:00|35134.8|35114.8|35135.3|35115.3|35137.9|35117.9|35131.4|35111.4|239
1680021600000|2023-03-28 16:40:00|35135.4|35115.4|35142.1|35122.1|35142.9|35122.9|35134.6|35114.6|321
1680021900000|2023-03-28 16:45:00|35142|35122|35131.5|35111.5|35142.1|35122.1|35130.8|35110.8|278
1680022200000|2023-03-28 16:50:00|35131.4|35111.4|35120.8|35100.8|35132.3|35112.3|35120.5|35100.5|305
1680022500000|2023-03-28 16:55:00|35120.7|35100.7|35123.1|35103.1|35126.7|35106.7|35120.4|35100.4|215
1680022800000|2023-03-28 17:00:00|35122.7|35102.7|35132.8|35112.8|35134.7|35114.7|35115.8|35095.8|356
1680023100000|2023-03-28 17:05:00|35139.3|35119.3|35184.2|35164.2|35197|35167.7|35139.3|35116|538
1680023400000|2023-03-28 17:10:00|35184.3|35164.3|35186.8|35166.8|35192.8|35172.8|35179.8|35159.8|250
1680023700000|2023-03-28 17:15:00|35186.9|35166.9|35176.1|35156.1|35189.3|35169.3|35174|35154|283
1680024000000|2023-03-28 17:20:00|35176|35156|35179.7|35159.7|35180|35160|35174.7|35154.7|229
1680024300000|2023-03-28 17:25:00|35180.2|35160.2|35173.6|35153.6|35181|35161|35172.2|35152.2|194
1680024600000|2023-03-28 17:30:00|35173.7|35153.7|35179.6|35159.6|35180.8|35160.8|35172.1|35152.1|196
1680024900000|2023-03-28 17:35:00|35180|35160|35177.7|35157.7|35180|35160|35170.7|35150.7|227
1680025200000|2023-03-28 17:40:00|35177.8|35157.8|35178.8|35158.8|35181.1|35161.1|35172.7|35152.7|212
1680025500000|2023-03-28 17:45:00|35177.7|35157.7|35177.5|35157.5|35183.1|35163.1|35176|35156|230
1680025800000|2023-03-28 17:50:00|35177.4|35157.4|35176.9|35156.9|35180.2|35160.2|35174.6|35154.6|149
1680026100000|2023-03-28 17:55:00|35176.8|35156.8|35179.7|35159.7|35185.4|35165.4|35174|35154|267
1680026400000|2023-03-28 18:00:00|35179.8|35159.8|35178.2|35158.2|35186.5|35166.5|35176.9|35156.9|319
1680026700000|2023-03-28 18:05:00|35178.1|35158.1|35170.8|35150.8|35178.3|35158.3|35170.6|35150.6|248
1680027000000|2023-03-28 18:10:00|35170.7|35150.7|35170.6|35150.6|35172.2|35152.2|35168.4|35148.4|170
1680027300000|2023-03-28 18:15:00|35170.9|35150.9|35177.3|35157.3|35184.2|35164.2|35170.5|35150.5|251
1680027600000|2023-03-28 18:20:00|35176.6|35156.6|35175.6|35155.6|35177.4|35157.4|35172.3|35152.3|213
1680027900000|2023-03-28 18:25:00|35175.3|35155.3|35174|35154|35176.8|35156.8|35170.3|35150.3|212
1680028200000|2023-03-28 18:30:00|35174.1|35154.1|35173.2|35153.2|35180.9|35160.9|35172.9|35152.9|243
1680028500000|2023-03-28 18:35:00|35173.1|35153.1|35177.1|35157.1|35179.6|35159.6|35171.1|35151.1|254
1680028800000|2023-03-28 18:40:00|35177.5|35157.5|35172.1|35152.1|35180|35160|35170.4|35150.4|154
1680029100000|2023-03-28 18:45:00|35172|35152|35166.6|35146.6|35172.2|35152.2|35164.3|35144.3|245
1680029400000|2023-03-28 18:50:00|35166.5|35146.5|35173.9|35153.9|35173.9|35153.9|35165.3|35145.3|148
1680029700000|2023-03-28 18:55:00|35174|35154|35160.3|35140.3|35174.1|35154.1|35159.5|35139.5|229
1680030000000|2023-03-28 19:00:00|35160.4|35140.4|35161.1|35141.1|35166.3|35146.3|35158.4|35138.4|241
1680030300000|2023-03-28 19:05:00|35161.2|35141.2|35161.6|35141.6|35164|35144|35159.4|35139.4|203
1680030600000|2023-03-28 19:10:00|35161.5|35141.5|35154.9|35134.9|35161.5|35141.5|35152.4|35132.4|224
1680030900000|2023-03-28 19:15:00|35154.8|35134.8|35155.1|35135.1|35157.3|35137.3|35152.9|35132.9|172
1680031200000|2023-03-28 19:20:00|35155|35135|35152.6|35132.6|35157.3|35137.3|35149.5|35129.5|221
1680031500000|2023-03-28 19:25:00|35152.7|35132.7|35153.4|35133.4|35155.1|35135.1|35149.3|35129.3|127
1680031800000|2023-03-28 19:30:00|35153.5|35133.5|35153|35133|35155.3|35135.3|35151.3|35131.3|146
1680032100000|2023-03-28 19:35:00|35152.8|35132.8|35149|35129|35156|35136|35149|35129|159
1680032400000|2023-03-28 19:40:00|35150.4|35130.4|35144.4|35124.4|35150.7|35130.7|35142|35122|161
1680032700000|2023-03-28 19:45:00|35144.7|35124.7|35147|35127|35177.3|35129.7|35144.7|35110.3|252
1680033000000|2023-03-28 19:50:00|35145.6|35125.6|35124.9|35104.9|35146.4|35126.4|35121.7|35101.7|339
1680033300000|2023-03-28 19:55:00|35123.2|35103.2|35139.6|35119.6|35141.5|35121.5|35119.6|35099.6|334
1680033600000|2023-03-28 20:00:00|35142.9|35122.9|35147.2|35127.2|35150.3|35130.3|35141|35121|274
1680033900000|2023-03-28 20:05:00|35147.1|35127.1|35154.5|35134.5|35155.2|35135.2|35146.8|35126.8|293
1680034200000|2023-03-28 20:10:00|35154.2|35134.2|35156.1|35136.1|35159.4|35139.4|35153.5|35133.5|457
1680034500000|2023-03-28 20:15:00|35156.5|35136.5|35153.3|35133.3|35159.4|35139.4|35151.9|35131.9|409
1680034800000|2023-03-28 20:20:00|35153.4|35133.4|35151.1|35131.1|35159.4|35139.4|35145.2|35125.2|306
1680035100000|2023-03-28 20:25:00|35150.8|35130.8|35163.8|35143.8|35165.6|35145.6|35145.9|35125.9|204
1680035400000|2023-03-28 20:30:00|35163.1|35143.1|35160.1|35140.1|35183.9|35146.6|35158.4|35112.5|155
1680035700000|2023-03-28 20:35:00|35159.2|35139.2|35154.9|35134.9|35166.2|35146.2|35154.9|35134.9|64
1680036000000|2023-03-28 20:40:00|35154.8|35134.8|35155.1|35135.1|35157|35137|35154.2|35134.2|87
1680036300000|2023-03-28 20:45:00|35154.8|35134.8|35178.1|35112.9|35179.3|35136.7|35153.8|35112.3|116
1680036600000|2023-03-28 20:50:00|35178.6|35113.4|35185.2|35116.5|35186.1|35122.3|35177|35113.3|237
1680036900000|2023-03-28 20:55:00|35184.7|35116|35208.7|35088.7|35214.4|35116.4|35184.5|35086|317
1680037200000|2023-03-28 21:00:00|35209.7|35089.7|35206.6|35086.6|35214.1|35094.1|35202.7|35082.7|36
1680037500000|2023-03-28 21:05:00|35206.3|35086.3|35204.7|35084.7|35206.3|35086.3|35199.8|35079.8|95
1680037800000|2023-03-28 21:10:00|35204.6|35084.6|35206.1|35086.1|35208.7|35088.7|35203.9|35083.9|53
1680038100000|2023-03-28 21:15:00|35206.3|35086.3|35211.3|35091.3|35212.7|35092.7|35205.4|35085.4|118
1680038400000|2023-03-28 21:20:00|35212.7|35092.7|35202.4|35082.4|35214.3|35094.3|35200.3|35080.3|210
1680038700000|2023-03-28 21:25:00|35202.5|35082.5|35201.1|35081.1|35205.4|35085.4|35201.1|35081.1|18
1680039000000|2023-03-28 21:30:00|35201.3|35081.3|35206.1|35086.1|35210.2|35090.2|35199.3|35079.3|291
1680039300000|2023-03-28 21:35:00|35206.3|35086.3|35208.4|35088.4|35210.1|35090.1|35200.1|35080.1|412
1680039600000|2023-03-28 21:40:00|35208.5|35088.5|35204.2|35084.2|35211.2|35091.2|35200.5|35080.5|423
1680039900000|2023-03-28 21:45:00|35208.7|35088.7|35212.9|35092.9|35213.3|35093.3|35208.7|35088.7|360
1680040200000|2023-03-28 21:50:00|35213.1|35093.1|35212.2|35092.2|35218.4|35098.4|35209.9|35089.9|408
1680040500000|2023-03-28 21:55:00|35212.3|35092.3|35205.2|35085.2|35221.7|35101.7|35205.2|35085.2|295
1680040800000|2023-03-28 22:00:00|35207.4|35087.4|35205.5|35085.5|35238.8|35118.8|35205.4|35085.4|218
1680041100000|2023-03-28 22:05:00|35205.4|35085.4|35204.7|35084.7|35221.6|35101.6|35203.7|35083.7|100
1680041400000|2023-03-28 22:10:00|35204|35084|35203.5|35083.5|35209.6|35089.6|35203.3|35083.3|102
1680041700000|2023-03-28 22:15:00|35203.4|35083.4|35205.2|35085.2|35215.6|35095.6|35202.8|35082.8|85
1680042000000|2023-03-28 22:20:00|35204.3|35084.3|35203.3|35083.3|35216.2|35107.9|35202.1|35082.1|77
1680042300000|2023-03-28 22:25:00|35206.4|35086.4|35209.6|35089.6|35216.1|35108.5|35201.6|35081.6|121
1680042600000|2023-03-28 22:30:00|35209.4|35089.4|35205.6|35085.6|35209.8|35109.2|35197.4|35083.4|76
1680042900000|2023-03-28 22:35:00|35205.7|35085.7|35205.7|35085.7|35225.2|35109.3|35197.8|35082.3|124
1680043200000|2023-03-28 22:40:00|35207.4|35100.8|35207.9|35087.9|35226.8|35106.8|35200.2|35085.5|103
1680043500000|2023-03-28 22:45:00|35207.7|35087.7|35205.4|35107.4|35226.7|35111.8|35199.7|35086.8|118
1680043800000|2023-03-28 22:50:00|35210.9|35090.9|35205.9|35108.1|35214.1|35108.5|35204.3|35090.1|89
1680044100000|2023-03-28 22:55:00|35205.7|35108|35210.9|35090.9|35216.5|35108.8|35204.4|35088.4|129
1680044400000|2023-03-28 23:00:00|35211|35091|35225.7|35105.7|35226.8|35106.8|35209.6|35090.4|122
1680044700000|2023-03-28 23:05:00|35225.8|35105.8|35222.3|35108.7|35228.3|35108.7|35218.8|35098.8|103
1680045000000|2023-03-28 23:10:00|35222.4|35107.9|35226.5|35106.5|35231.9|35116.2|35218.1|35105.3|219
1680045300000|2023-03-28 23:15:00|35226.6|35106.6|35214.7|35106.4|35231.9|35111.9|35213.2|35103.1|175
1680045600000|2023-03-28 23:20:00|35213.8|35105.9|35215.9|35104.3|35224.1|35105.9|35211.6|35099.2|73
1680045900000|2023-03-28 23:25:00|35218.6|35102.5|35218|35106.9|35222|35107.7|35209.9|35102|111
1680046200000|2023-03-28 23:30:00|35218.1|35107|35217.8|35106.7|35221.5|35107.5|35213.5|35103.8|126
1680046500000|2023-03-28 23:35:00|35217.7|35106.6|35220.3|35104.7|35230.4|35111.3|35217.7|35103.5|143
1680046800000|2023-03-28 23:40:00|35217.8|35106.6|35216.2|35105.2|35221.5|35109.5|35216.1|35103.2|144
1680047100000|2023-03-28 23:45:00|35216.1|35103.3|35211.8|35101.2|35220|35105.9|35205.3|35099.4|163
1680047400000|2023-03-28 23:50:00|35211.5|35101.1|35204.7|35103.1|35216.6|35103.1|35203|35093.3|305
1680047700000|2023-03-28 23:55:00|35204.6|35103.4|35220.7|35142.6|35222.9|35143.1|35203.5|35099.7|323
1680048000000|2023-03-29 00:00:00|35218.7|35129.4|35193.8|35114|35219|35129.4|35175.2|35082.8|563
1680048300000|2023-03-29 00:05:00|35194.2|35114.3|35210.4|35127.7|35211.4|35129.9|35194.2|35113.3|407
1680048600000|2023-03-29 00:10:00|35211.4|35128.6|35195.6|35118|35214.9|35129.3|35194.4|35117|382
1680048900000|2023-03-29 00:15:00|35194.7|35118.3|35196.2|35119.9|35206|35126.9|35191.9|35116.4|388
1680049200000|2023-03-29 00:20:00|35196.3|35120|35196.9|35123.5|35203.7|35126.7|35192.3|35116.4|365
1680049500000|2023-03-29 00:25:00|35196.8|35123.2|35197.1|35120.1|35201.7|35124.5|35192.6|35117.2|305
1680049800000|2023-03-29 00:30:00|35194.5|35120.2|35193.2|35117.8|35212.5|35128.6|35188.8|35115.3|574
1680050100000|2023-03-29 00:35:00|35192.6|35117.9|35200.4|35123.3|35201.1|35124.6|35191.5|35117.5|295
1680050400000|2023-03-29 00:40:00|35200.3|35123.7|35193.4|35120.3|35203|35126.8|35193.4|35119.7|362
1680050700000|2023-03-29 00:45:00|35193.5|35120.4|35194.1|35116.8|35196.8|35121.5|35189.8|35116.3|325
1680051000000|2023-03-29 00:50:00|35193.5|35116.9|35193|35113.1|35198.9|35119.4|35186.6|35100.9|403
1680051300000|2023-03-29 00:55:00|35193.9|35114.1|35191.6|35112.3|35196.8|35116.4|35190.8|35110.8|350
1680051600000|2023-03-29 01:00:00|35191.4|35112.2|35185.6|35107.6|35194.1|35114|35178.7|35103.1|363
1680051900000|2023-03-29 01:05:00|35185.7|35107.5|35194.9|35116.3|35195|35117.4|35185.7|35107.5|384
1680052200000|2023-03-29 01:10:00|35194.3|35116.4|35201.2|35121.1|35203.5|35123.9|35193.4|35116|410
1680052500000|2023-03-29 01:15:00|35201.1|35121|35195|35116.3|35201.3|35121.2|35186.4|35108.6|397
1680052800000|2023-03-29 01:20:00|35194.9|35116.4|35193|35115.4|35197.5|35120.3|35185.7|35111.7|319
1680053100000|2023-03-29 01:25:00|35192.7|35115.3|35193|35101.2|35200.9|35122.7|35187.8|35097.4|420
1680053400000|2023-03-29 01:30:00|35192.9|35101.1|35188|35097.8|35196.2|35104.7|35186.4|35096.4|413
1680053700000|2023-03-29 01:35:00|35188.3|35098.1|35198.2|35125.4|35204.5|35130.8|35188|35093.3|414
1680054000000|2023-03-29 01:40:00|35198.1|35125.5|35213.5|35143.1|35215.3|35143.7|35198|35125.3|430
1680054300000|2023-03-29 01:45:00|35213.1|35142.8|35202.9|35132.2|35216.9|35144.2|35201.8|35132.1|340
1680054600000|2023-03-29 01:50:00|35202.8|35132.1|35198|35128.3|35203.9|35132.5|35197.1|35126.7|294
1680054900000|2023-03-29 01:55:00|35197.9|35128.2|35199.4|35126|35205|35128.9|35195.5|35122.9|257
1680055200000|2023-03-29 02:00:00|35199.3|35126.1|35201.2|35124.9|35201.7|35126.6|35189.4|35107.8|344
1680055500000|2023-03-29 02:05:00|35200.4|35124.8|35200|35125|35206.1|35127.2|35198.5|35121.4|287
1680055800000|2023-03-29 02:10:00|35199.6|35124.9|35201.3|35127.3|35206|35130.6|35197.3|35123.1|253
1680056100000|2023-03-29 02:15:00|35201.2|35127|35202.4|35127.4|35207.3|35128|35196.2|35122|253
1680056400000|2023-03-29 02:20:00|35201.7|35127.1|35207.8|35133.4|35209|35133.8|35201.3|35121.4|256
1680056700000|2023-03-29 02:25:00|35208.1|35133.1|35203.3|35127.6|35209.9|35134.8|35203.3|35127.5|245
1680057000000|2023-03-29 02:30:00|35203|35127.5|35213|35137.6|35214.7|35139.2|35199.3|35124|254
1680057300000|2023-03-29 02:35:00|35213.1|35137.5|35210.9|35139.9|35214.8|35142.1|35201.2|35111.7|270
1680057600000|2023-03-29 02:40:00|35210.7|35140|35215.8|35144.8|35215.8|35144.8|35206.9|35135.1|236
1680057900000|2023-03-29 02:45:00|35213.7|35144.3|35217.4|35145.3|35218.1|35147.9|35209|35139.9|258
1680058200000|2023-03-29 02:50:00|35217.3|35145.1|35216.3|35148|35221|35149.3|35212.3|35144|246
1680058500000|2023-03-29 02:55:00|35216.4|35148.1|35221.5|35151.3|35223.3|35152.9|35214.7|35146.3|335
1680058800000|2023-03-29 03:00:00|35221.3|35151.2|35217.3|35148.5|35222.2|35152.7|35216|35147.2|272
1680059100000|2023-03-29 03:05:00|35217.2|35148.8|35223.1|35153.5|35225.2|35156|35216.8|35148.1|265
1680059400000|2023-03-29 03:10:00|35222.5|35153.4|35223.6|35151.2|35223.8|35153.4|35218.3|35148|276
1680059700000|2023-03-29 03:15:00|35223.7|35151.3|35226.4|35159.2|35228.4|35160.2|35221.4|35146.8|223
1680060000000|2023-03-29 03:20:00|35226.2|35158.9|35227.6|35159.5|35234.4|35161.5|35225.1|35156.8|320
1680060300000|2023-03-29 03:25:00|35227.3|35159.4|35231.6|35161.3|35232.4|35162|35221.7|35152.2|266
1680060600000|2023-03-29 03:30:00|35231.3|35161.2|35229.6|35163.7|35235|35165.9|35228.2|35159.7|250
1680060900000|2023-03-29 03:35:00|35229.7|35163.8|35231|35163.3|35236.4|35167.7|35228|35161.2|232
1680061200000|2023-03-29 03:40:00|35231.1|35163.4|35226.7|35159.2|35231.1|35163.8|35223.8|35159.1|206
1680061500000|2023-03-29 03:45:00|35226.6|35159.1|35226.4|35158.8|35230.9|35160.9|35224.9|35158.1|217
1680061800000|2023-03-29 03:50:00|35226.6|35158.9|35227.7|35161.9|35231.5|35163.6|35226.4|35158.7|220
1680062100000|2023-03-29 03:55:00|35227.6|35161.8|35230.8|35162.4|35232.3|35163.7|35224.3|35159.4|233
1680062400000|2023-03-29 04:00:00|35231.2|35162.9|35245.1|35177.9|35249.3|35186|35230.2|35155.7|398
1680062700000|2023-03-29 04:05:00|35245|35182.4|35246.8|35183.7|35251.3|35186.6|35227.9|35154.7|332
1680063000000|2023-03-29 04:10:00|35246.7|35183.8|35242|35179.2|35247.3|35187.3|35227.2|35154.1|403
1680063300000|2023-03-29 04:15:00|35242.1|35180|35220.4|35158.7|35248.6|35186.5|35210.3|35131.6|540
1680063600000|2023-03-29 04:20:00|35220.9|35158.9|35210.5|35146|35223|35160.2|35207.2|35140.2|319
1680063900000|2023-03-29 04:25:00|35210.6|35146.1|35213.9|35146.8|35219.1|35148.9|35207.8|35144.6|158
1680064200000|2023-03-29 04:30:00|35213.8|35146.4|35213|35146.5|35216.4|35148.9|35206.1|35142.6|280
1680064500000|2023-03-29 04:35:00|35212.9|35146.6|35224.2|35154.9|35226.3|35157.8|35208.9|35144.7|334
1680064800000|2023-03-29 04:40:00|35223.1|35156.1|35225|35158.3|35227.1|35158.4|35216.4|35151.2|330
1680065100000|2023-03-29 04:45:00|35225.1|35158.4|35223.5|35156.1|35235.6|35163.8|35220.6|35156.1|314
1680065400000|2023-03-29 04:50:00|35223.3|35156|35223.2|35155.5|35230|35160.6|35220.3|35152.7|193
1680065700000|2023-03-29 04:55:00|35223.3|35155.6|35231.7|35163.1|35233.8|35163.1|35223.3|35155.5|275
1680066000000|2023-03-29 05:00:00|35231.6|35163|35230|35169.2|35236.8|35169.4|35219.2|35158.2|345
1680066300000|2023-03-29 05:05:00|35229.9|35169.5|35235.5|35171|35243.2|35174.1|35229.9|35166.5|227
1680066600000|2023-03-29 05:10:00|35235.6|35171.2|35233.2|35170.3|35242.3|35183.5|35228|35168.4|359
1680066900000|2023-03-29 05:15:00|35234|35170.2|35250|35191.4|35250.2|35193.2|35229.3|35169.9|276
1680067200000|2023-03-29 05:20:00|35249.9|35191.3|35231.3|35181.3|35251.2|35193.5|35230.7|35172.4|223
1680067500000|2023-03-29 05:25:00|35230.2|35180.2|35242.4|35192.4|35247.8|35193|35229.8|35173.1|296
1680067800000|2023-03-29 05:30:00|35242.6|35192.6|35248.9|35180.6|35255|35192.6|35239.6|35180|318
1680068100000|2023-03-29 05:35:00|35248.6|35180.5|35250.6|35181.4|35252.4|35184.3|35243.2|35174.9|264
1680068400000|2023-03-29 05:40:00|35250.8|35181.3|35251.6|35182.8|35252.5|35185.1|35244.4|35177.1|331
1680068700000|2023-03-29 05:45:00|35251.8|35182.9|35247.1|35178.7|35255.8|35187.3|35239.5|35178.5|411
1680069000000|2023-03-29 05:50:00|35247.2|35178.6|35252|35175.9|35256.1|35184.5|35239.5|35175.9|411
1680069300000|2023-03-29 05:55:00|35250.4|35174.6|35298.4|35207.8|35321.7|35233.5|35244.5|35167|529
1680069600000|2023-03-29 06:00:00|35309|35214.5|35346.9|35277.9|35348.1|35279|35295.5|35188.1|755
1680069900000|2023-03-29 06:05:00|35346.8|35278|35305.9|35246.8|35380.8|35323.6|35280.6|35240.8|754
1680070200000|2023-03-29 06:10:00|35305.6|35246.4|35189.7|35139.7|35305.7|35247.5|35160.2|35122.3|695
1680070500000|2023-03-29 06:15:00|35188.7|35138.7|35162.5|35142.5|35196.4|35160.2|35160.5|35132.2|624
1680070800000|2023-03-29 06:20:00|35162.6|35142.6|35233.8|35213.8|35294.9|35248.9|35162.6|35142.6|651
1680071100000|2023-03-29 06:25:00|35233.9|35213.9|35173.6|35153.6|35255.2|35225.6|35173.6|35153.6|498
1680071400000|2023-03-29 06:30:00|35172.6|35152.6|35166.4|35146.4|35191.5|35171.5|35163|35143|517
1680071700000|2023-03-29 06:35:00|35166.5|35146.5|35184.5|35164.5|35185.8|35165.8|35165.7|35145.7|403
1680072000000|2023-03-29 06:40:00|35184.9|35164.9|35247.5|35176.9|35257.8|35198.9|35184.2|35164.2|583
1680072300000|2023-03-29 06:45:00|35249.8|35176.7|35207.4|35147.3|35251.3|35176.7|35184.8|35140.7|624
1680072600000|2023-03-29 06:50:00|35206.9|35147|35183.6|35163.6|35215.7|35163.6|35172.1|35139.4|479
1680072900000|2023-03-29 06:55:00|35183.7|35163.7|35160.9|35140.9|35186.1|35166.1|35150.5|35130.5|498
1680073200000|2023-03-29 07:00:00|35161.2|35141.2|35136.1|35116.1|35161.2|35141.2|35135.7|35115.7|642
1680073500000|2023-03-29 07:05:00|35134.9|35114.9|35111.6|35091.6|35138.4|35118.4|35096.5|35076.5|680
1680073800000|2023-03-29 07:10:00|35111.7|35091.7|35167.2|35147.2|35179.6|35159.6|35110.6|35090.6|773
1680074100000|2023-03-29 07:15:00|35167.3|35147.3|35165.8|35145.8|35188.9|35168.9|35142.9|35122.9|846
1680074400000|2023-03-29 07:20:00|35166.7|35146.7|35137.3|35117.3|35175.4|35155.4|35115.6|35095.6|759
1680074700000|2023-03-29 07:25:00|35134.9|35114.9|35100.8|35080.8|35136.4|35116.4|35095.8|35075.8|596
1680075000000|2023-03-29 07:30:00|35100.9|35080.9|35112.4|35092.4|35127.6|35107.6|35098.7|35078.7|553
1680075300000|2023-03-29 07:35:00|35112.5|35092.5|35147.4|35127.4|35160.4|35140.4|35107.8|35087.8|632
1680075600000|2023-03-29 07:40:00|35146.7|35126.7|35103.2|35083.2|35157.7|35137.7|35100.7|35080.7|750
1680075900000|2023-03-29 07:45:00|35109.1|35089.1|35111.1|35091.1|35126.8|35106.8|35100.3|35080.3|776
1680076200000|2023-03-29 07:50:00|35111.2|35091.2|35105.9|35085.9|35133|35113|35090.2|35070.2|699
1680076500000|2023-03-29 07:55:00|35106|35086|35094.6|35074.6|35125.5|35105.5|35087.5|35067.5|602
1680076800000|2023-03-29 08:00:00|35095.1|35075.1|35109.3|35059.3|35136.4|35100.1|35094|35054.8|535
1680077100000|2023-03-29 08:05:00|35094.1|35074.1|35106|35086|35112.9|35092.9|35094.1|35074.1|395
1680077400000|2023-03-29 08:10:00|35106.1|35086.1|35073.4|35053.4|35106.1|35086.1|35061.3|35041.3|520
1680077700000|2023-03-29 08:15:00|35073.5|35053.5|35088|35068|35103.6|35083.6|35070.1|35050.1|549
1680078000000|2023-03-29 08:20:00|35088.1|35068.1|35075.6|35055.6|35093.7|35073.7|35075.3|35055.3|396
1680078300000|2023-03-29 08:25:00|35075.7|35055.7|35104.7|35084.7|35113.1|35093.1|35074.7|35054.7|466
1680078600000|2023-03-29 08:30:00|35104.4|35084.4|35122.7|35102.7|35126.9|35106.9|35101.5|35081.5|577
1680078900000|2023-03-29 08:35:00|35122.8|35102.8|35130.3|35110.3|35140.3|35120.3|35118.7|35098.7|445
1680079200000|2023-03-29 08:40:00|35130.2|35110.2|35122.6|35102.6|35137|35117|35118.2|35098.2|498
1680079500000|2023-03-29 08:45:00|35121.9|35101.9|35121.2|35101.2|35156|35136|35114.9|35094.9|595
1680079800000|2023-03-29 08:50:00|35122|35102|35139.2|35119.2|35140.7|35120.7|35119|35099|495
1680080100000|2023-03-29 08:55:00|35139.9|35119.9|35146.8|35126.8|35153.3|35133.3|35135.5|35115.5|472
1680080400000|2023-03-29 09:00:00|35146.9|35126.9|35137.9|35117.9|35151|35131|35136.1|35116.1|557
1680080700000|2023-03-29 09:05:00|35137.8|35117.8|35122.3|35102.3|35138.7|35118.7|35117.1|35097.1|503
1680081000000|2023-03-29 09:10:00|35122.4|35102.4|35099.1|35079.1|35130.2|35110.2|35088|35068|602
1680081300000|2023-03-29 09:15:00|35098.8|35078.8|35096.4|35076.4|35102.2|35082.2|35084.3|35064.3|662
1680081600000|2023-03-29 09:20:00|35096.5|35076.5|35094.6|35074.6|35102.8|35082.8|35090.9|35070.9|493
1680081900000|2023-03-29 09:25:00|35094.5|35074.5|35088.7|35068.7|35099.9|35079.9|35075.1|35055.1|418
1680082200000|2023-03-29 09:30:00|35089.6|35069.6|35032.1|35012.1|35090.2|35070.2|35013.6|34993.6|731
1680082500000|2023-03-29 09:35:00|35031.8|35011.8|35045.3|35025.3|35081.4|35061.4|35030.9|35010.9|511
1680082800000|2023-03-29 09:40:00|35045.2|35025.2|35019.6|34999.6|35050.9|35030.9|35009.2|34989.2|497
1680083100000|2023-03-29 09:45:00|35020.2|35000.2|34961.3|34941.3|35027.6|35007.6|34957.5|34937.5|540
1680083400000|2023-03-29 09:50:00|34959.6|34939.6|34955.3|34935.3|34972.1|34952.1|34953.1|34933.1|501
1680083700000|2023-03-29 09:55:00|34955.2|34935.2|34935.7|34915.7|34955.8|34935.8|34925.2|34905.2|511
1680084000000|2023-03-29 10:00:00|34935.6|34915.6|34934.8|34914.8|34937.7|34917.7|34900.3|34880.3|598
1680084300000|2023-03-29 10:05:00|34934.9|34914.9|34922.2|34902.2|34937.4|34917.4|34904|34884|619
1680084600000|2023-03-29 10:10:00|34922.3|34902.3|34930.6|34910.6|34969|34949|34921.6|34901.6|579
1680084900000|2023-03-29 10:15:00|34930.7|34910.7|34928.4|34908.4|34936.8|34916.8|34909.6|34889.6|510
1680085200000|2023-03-29 10:20:00|34928.2|34908.2|34953.3|34933.3|35007.9|34966.3|34928.2|34908.2|697
1680085500000|2023-03-29 10:25:00|34953.2|34933.2|34959.4|34939.4|34968.4|34948.4|34944.8|34924.8|519
1680085800000|2023-03-29 10:30:00|34959.6|34939.6|34966.8|34946.8|34967.3|34947.3|34935.8|34915.8|540
1680086100000|2023-03-29 10:35:00|34966.7|34946.7|34969.7|34949.7|34975.7|34955.7|34966.7|34946.7|315
1680086400000|2023-03-29 10:40:00|34969.6|34949.6|34921.7|34901.7|34972.5|34952.5|34921.5|34901.5|464
1680086700000|2023-03-29 10:45:00|34921.5|34901.5|34950.1|34930.1|34950.5|34930.5|34921.4|34901.4|563
1680087000000|2023-03-29 10:50:00|34950.6|34930.6|34935.3|34915.3|34956.6|34936.6|34926.7|34906.7|594
1680087300000|2023-03-29 10:55:00|34935.5|34915.5|34935.4|34915.4|34952.2|34932.2|34929.1|34909.1|494
1680087600000|2023-03-29 11:00:00|34936|34916|34939.7|34919.7|34944.4|34924.4|34928.4|34908.4|366
1680087900000|2023-03-29 11:05:00|34939.2|34919.2|34968.6|34948.6|34971.6|34951.6|34939.2|34919.2|424
1680088200000|2023-03-29 11:10:00|34968.7|34948.7|34952.4|34932.4|34973.6|34953.6|34951.4|34931.4|512
1680088500000|2023-03-29 11:15:00|34952.5|34932.5|34944|34924|34965.8|34945.8|34939.5|34919.5|412
1680088800000|2023-03-29 11:20:00|34943.2|34923.2|34994.1|34974.1|34998.8|34978.8|34943.2|34923.2|469
1680089100000|2023-03-29 11:25:00|34992.6|34972.6|34966.2|34946.2|34994|34974|34957.3|34937.3|596
1680089400000|2023-03-29 11:30:00|34966.3|34946.3|34909.2|34889.2|34974|34954|34904|34884|617
1680089700000|2023-03-29 11:35:00|34908.8|34888.8|34921.8|34901.8|34927.3|34907.3|34904.3|34884.3|523
1680090000000|2023-03-29 11:40:00|34922.1|34902.1|34920.4|34900.4|34928.8|34908.8|34917.6|34897.6|513
1680090300000|2023-03-29 11:45:00|34920.5|34900.5|34938.8|34918.8|34939.8|34919.8|34919.6|34899.6|454
1680090600000|2023-03-29 11:50:00|34939.3|34919.3|34964.6|34944.6|34965.3|34945.3|34937.5|34917.5|540
1680090900000|2023-03-29 11:55:00|34964.7|34944.7|34987.3|34967.3|35034.2|35014.2|34964.7|34944.7|700
1680091200000|2023-03-29 12:00:00|34987.6|34967.6|34990.2|34970.2|34994.7|34974.7|34970.9|34950.9|650
1680091500000|2023-03-29 12:05:00|34990.1|34970.1|34982.3|34962.3|35006.7|34986.7|34976.4|34956.4|693
1680091800000|2023-03-29 12:10:00|34982.4|34962.4|35027.1|35007.1|35034.8|35014.8|34982.4|34962.4|764
1680092100000|2023-03-29 12:15:00|35027.3|35007.3|35037.8|35017.8|35053|35033|35025.8|35005.8|648
1680092400000|2023-03-29 12:20:00|35037.4|35017.4|35044|35024|35047.5|35027.5|35022.2|35002.2|583
1680092700000|2023-03-29 12:25:00|35043.2|35023.2|35032.9|35012.9|35079.6|35059.6|35028.3|35008.3|796
1680093000000|2023-03-29 12:30:00|35033.2|35013.2|35011.9|34991.9|35037.4|35017.4|35001.1|34981.1|513
1680093300000|2023-03-29 12:35:00|35011.8|34991.8|35024.1|35004.1|35031.9|35011.9|35009.4|34989.4|502
1680093600000|2023-03-29 12:40:00|35023.7|35003.7|35033.1|35013.1|35039.7|35019.7|35018.8|34998.8|607
1680093900000|2023-03-29 12:45:00|35033.8|35013.8|35020.1|35000.1|35034.5|35014.5|35017.5|34997.5|568
1680094200000|2023-03-29 12:50:00|35020.2|35000.2|35012.2|34992.2|35023.6|35003.6|34998.2|34978.2|586
1680094500000|2023-03-29 12:55:00|35012.4|34992.4|35028.9|35008.9|35037|35017|34999.9|34979.9|610
1680094800000|2023-03-29 13:00:00|35028.3|35008.3|35005.8|34985.8|35035.3|35015.3|35003.9|34983.9|613
1680095100000|2023-03-29 13:05:00|35005.6|34985.6|35044.8|35024.8|35047.3|35027.3|34992.4|34972.4|634
1680095400000|2023-03-29 13:10:00|35045.4|35025.4|35010.5|34990.5|35050.8|35030.8|35003.1|34983.1|608
1680095700000|2023-03-29 13:15:00|35010.9|34990.9|35038.6|35018.6|35053.1|35033.1|35010.4|34990.4|632
1680096000000|2023-03-29 13:20:00|35038.7|35018.7|35062.7|35042.7|35066.2|35046.2|35032.6|35012.6|650
1680096300000|2023-03-29 13:25:00|35063|35043|35089.4|35069.4|35111.2|35091.2|35061.9|35041.9|725
1680096600000|2023-03-29 13:30:00|35089.5|35069.5|35105.8|35085.8|35115.8|35095.8|35089.5|35069.5|623
1680096900000|2023-03-29 13:35:00|35105.7|35085.7|35135.2|35115.2|35142.5|35122.5|35102.4|35082.4|728
1680097200000|2023-03-29 13:40:00|35135|35115|35082|35062|35135|35115|35077.4|35057.4|711
1680097500000|2023-03-29 13:45:00|35081.6|35061.6|35069.2|35049.2|35087.9|35067.9|35038.7|35018.7|663
1680097800000|2023-03-29 13:50:00|35069.1|35049.1|35073.1|35053.1|35079|35059|35053.8|35033.8|681
1680098100000|2023-03-29 13:55:00|35074.6|35054.6|35046.4|35026.4|35082.5|35062.5|35043.7|35023.7|540
1680098400000|2023-03-29 14:00:00|35045.9|35025.9|35038.6|35018.6|35048.4|35028.4|35011.7|34991.7|739
1680098700000|2023-03-29 14:05:00|35039.4|35019.4|35048.1|35028.1|35055.4|35035.4|35035.5|35015.5|649
1680099000000|2023-03-29 14:10:00|35047.7|35027.7|35052.8|35032.8|35059.3|35039.3|35047|35027|514
1680099300000|2023-03-29 14:15:00|35053.5|35033.5|35101.7|35081.7|35105.8|35085.8|35047|35027|584
1680099600000|2023-03-29 14:20:00|35103.4|35083.4|35130|35110|35133|35113|35093|35073|773
1680099900000|2023-03-29 14:25:00|35130.5|35110.5|35154.1|35134.1|35161.1|35141.1|35128.4|35108.4|698
1680100200000|2023-03-29 14:30:00|35154.2|35134.2|35095.4|35075.4|35156.7|35136.7|35094.2|35074.2|720
1680100500000|2023-03-29 14:35:00|35094.8|35074.8|35095|35075|35106.3|35086.3|35086.9|35066.9|587
1680100800000|2023-03-29 14:40:00|35095.2|35075.2|35125.2|35105.2|35132.3|35112.3|35094.7|35074.7|651
1680101100000|2023-03-29 14:45:00|35125.1|35105.1|35131.4|35111.4|35144.5|35124.5|35083.1|35063.1|739
1680101400000|2023-03-29 14:50:00|35131.5|35111.5|35186.2|35166.2|35197.8|35177.8|35106.5|35086.5|844
1680101700000|2023-03-29 14:55:00|35186.3|35166.3|35188.3|35168.3|35205.2|35185.2|35176.3|35156.3|833
1680102000000|2023-03-29 15:00:00|35188.7|35168.7|35118.1|35098.1|35194.4|35174.4|35112.4|35092.4|840
1680102300000|2023-03-29 15:05:00|35117.9|35097.9|35108.4|35088.4|35126.5|35106.5|35103.6|35083.6|712
1680102600000|2023-03-29 15:10:00|35108.3|35088.3|35114.7|35094.7|35122.6|35102.6|35096.2|35076.2|607
1680102900000|2023-03-29 15:15:00|35113.7|35093.7|35123.3|35103.3|35133.9|35113.9|35089|35069|674
1680103200000|2023-03-29 15:20:00|35123.4|35103.4|35162.9|35142.9|35173.4|35153.4|35089.3|35069.3|663
1680103500000|2023-03-29 15:25:00|35163.4|35143.4|35155.3|35135.3|35188.6|35168.6|35144|35124|757
1680103800000|2023-03-29 15:30:00|35155.5|35135.5|35131.3|35111.3|35155.5|35135.5|35117.7|35097.7|558
1680104100000|2023-03-29 15:35:00|35131.4|35111.4|35071.7|35051.7|35135.9|35115.9|35053.4|35033.4|676
1680104400000|2023-03-29 15:40:00|35071.8|35051.8|35124.2|35104.2|35137.4|35104.4|35071.5|35051.5|668
1680104700000|2023-03-29 15:45:00|35123|35103|35125|35105|35135.5|35115.5|35121.8|35101.8|426
1680105000000|2023-03-29 15:50:00|35125.2|35105.2|35133.8|35113.8|35142.6|35122.6|35125.2|35105.2|403
1680105300000|2023-03-29 15:55:00|35134.2|35114.2|35175.7|35155.7|35177.4|35157.4|35132.9|35112.9|471
1680105600000|2023-03-29 16:00:00|35175.6|35155.6|35155.3|35135.3|35190.4|35155.6|35155.3|35125.8|408
1680105900000|2023-03-29 16:05:00|35155.4|35135.4|35146.3|35126.3|35157.6|35137.6|35145.6|35125.6|309
1680106200000|2023-03-29 16:10:00|35146.1|35126.1|35146.8|35126.8|35173.6|35132.7|35142.9|35107.6|380
1680106500000|2023-03-29 16:15:00|35146.9|35126.9|35154.1|35134.1|35154.2|35134.2|35137.1|35117.1|286
1680106800000|2023-03-29 16:20:00|35154.2|35134.2|35147.8|35127.8|35154.2|35134.2|35147.8|35127.8|307
1680107100000|2023-03-29 16:25:00|35148.1|35128.1|35168.5|35148.5|35171.8|35151.8|35148.1|35128.1|332
1680107400000|2023-03-29 16:30:00|35168.6|35148.6|35167.1|35147.1|35175.6|35155.6|35162.2|35142.2|344
1680107700000|2023-03-29 16:35:00|35166.3|35146.3|35163.3|35143.3|35166.3|35146.3|35159|35139|316
1680108000000|2023-03-29 16:40:00|35163.2|35143.2|35160.9|35110.9|35184.6|35143.8|35150.5|35100.5|402
1680108300000|2023-03-29 16:45:00|35161.5|35111.5|35142|35122|35171.2|35135.7|35139.1|35110.7|313
1680108600000|2023-03-29 16:50:00|35142.1|35122.1|35136.4|35116.4|35143.5|35123.5|35132.1|35112.1|254
1680108900000|2023-03-29 16:55:00|35136.5|35116.5|35154.1|35134.1|35160.4|35140.4|35136.1|35116.1|356
1680109200000|2023-03-29 17:00:00|35154|35134|35137.3|35117.3|35157.7|35137.7|35136.6|35116.6|395
1680109500000|2023-03-29 17:05:00|35137.2|35117.2|35127|35107|35137.5|35117.5|35123.5|35103.5|307
1680109800000|2023-03-29 17:10:00|35126.9|35106.9|35146.8|35126.8|35148.6|35128.6|35119.7|35099.7|269
1680110100000|2023-03-29 17:15:00|35146.1|35126.1|35144.2|35124.2|35148|35128|35143.5|35123.5|206
1680110400000|2023-03-29 17:20:00|35143.9|35123.9|35146.7|35126.7|35152|35132|35143.4|35123.4|176
1680110700000|2023-03-29 17:25:00|35146.5|35126.5|35130.6|35110.6|35146.8|35126.8|35130.6|35110.6|219
1680111000000|2023-03-29 17:30:00|35130.5|35110.5|35126.1|35106.1|35132.4|35112.4|35125.1|35105.1|252
1680111300000|2023-03-29 17:35:00|35126.2|35106.2|35132.1|35112.1|35134.5|35114.5|35123.4|35103.4|337
1680111600000|2023-03-29 17:40:00|35132|35112|35111.4|35091.4|35132.4|35112.4|35111.4|35091.4|269
1680111900000|2023-03-29 17:45:00|35111.2|35091.2|35069|35049|35128.3|35093.7|35067.6|35047.3|344
1680112200000|2023-03-29 17:50:00|35069.1|35049.1|35068.1|35048.1|35069.5|35049.5|35066.5|35046.5|210
1680112500000|2023-03-29 17:55:00|35068|35048|35070.3|35050.3|35071.3|35051.3|35045.1|35025.1|481
1680112800000|2023-03-29 18:00:00|35070.5|35050.5|35083.3|35063.3|35084.6|35064.6|35067.1|35047.1|332
1680113100000|2023-03-29 18:05:00|35083.1|35063.1|35091.1|35071.1|35091.6|35071.6|35083|35063|253
1680113400000|2023-03-29 18:10:00|35090.9|35070.9|35086.1|35066.1|35091.1|35071.1|35084.1|35064.1|233
1680113700000|2023-03-29 18:15:00|35086.2|35066.2|35092.7|35072.7|35094.4|35074.4|35080|35060|292
1680114000000|2023-03-29 18:20:00|35092.8|35072.8|35100.7|35080.7|35103.5|35083.5|35092.8|35072.8|373
1680114300000|2023-03-29 18:25:00|35100.6|35080.6|35107|35087|35108.2|35088.2|35099.7|35079.7|326
1680114600000|2023-03-29 18:30:00|35106.8|35086.8|35105.8|35085.8|35109.4|35089.4|35105.5|35085.5|235
1680114900000|2023-03-29 18:35:00|35105.9|35085.9|35107.4|35087.4|35110.4|35090.4|35103.3|35083.3|166
1680115200000|2023-03-29 18:40:00|35107.7|35087.7|35093.7|35073.7|35109.4|35089.4|35093.7|35073.7|204
1680115500000|2023-03-29 18:45:00|35093.8|35073.8|35092.5|35072.5|35096.6|35076.6|35089.7|35069.7|226
1680115800000|2023-03-29 18:50:00|35092.4|35072.4|35094.9|35074.9|35098.3|35078.3|35088.3|35068.3|258
1680116100000|2023-03-29 18:55:00|35095|35075|35081.2|35061.2|35095.5|35075.5|35080.6|35060.6|285
1680116400000|2023-03-29 19:00:00|35081.4|35061.4|35123|35051.5|35135.5|35080.4|35081.4|35047.1|555
1680116700000|2023-03-29 19:05:00|35123.1|35051.3|35096.8|35076.8|35127|35088.6|35096.1|35050.8|474
1680117000000|2023-03-29 19:10:00|35096.6|35076.6|35089.5|35069.5|35097.2|35077.2|35089.5|35069.5|204
1680117300000|2023-03-29 19:15:00|35088.8|35068.8|35084.3|35064.3|35091.6|35071.6|35078.9|35058.9|444
1680117600000|2023-03-29 19:20:00|35085.5|35065.5|35077.7|35057.7|35088.4|35068.4|35076.5|35056.5|298
1680117900000|2023-03-29 19:25:00|35078|35058|35078.3|35058.3|35081.4|35061.4|35073.3|35053.3|307
1680118200000|2023-03-29 19:30:00|35078.6|35058.6|35079.9|35059.9|35082.5|35062.5|35077.5|35057.5|325
1680118500000|2023-03-29 19:35:00|35080|35060|35048.7|35028.7|35081.7|35061.7|35041.9|35021.9|391
1680118800000|2023-03-29 19:40:00|35048.6|35028.6|35056.7|35036.7|35061.1|35041.1|35048|35028|354
1680119100000|2023-03-29 19:45:00|35057.2|35037.2|35093.9|35073.9|35116.4|35080.2|35053.3|35033.3|499
1680119400000|2023-03-29 19:50:00|35094|35074|35126.4|35065.7|35126.9|35079.3|35094|35058.9|427
1680119700000|2023-03-29 19:55:00|35127.7|35067.2|35123.1|35073.1|35140|35085.2|35115.4|35061.1|562
1680120000000|2023-03-29 20:00:00|35122.8|35072.8|35114.5|35094.5|35181.8|35099.3|35113.9|35058.5|446
1680120300000|2023-03-29 20:05:00|35115.2|35095.2|35122.2|35102.2|35122.7|35102.7|35115.2|35095.2|266
1680120600000|2023-03-29 20:10:00|35122.3|35102.3|35118.7|35098.7|35123|35103|35113.4|35093.4|288
1680120900000|2023-03-29 20:15:00|35118.6|35098.6|35137.5|35087.5|35142.2|35098.6|35110|35071.6|418
1680121200000|2023-03-29 20:20:00|35137.3|35087.3|35134.8|35084.8|35143.3|35108.3|35121.8|35077.4|260
1680121500000|2023-03-29 20:25:00|35135.4|35085.4|35115.8|35095.8|35136.1|35102.9|35115.8|35083.5|122
1680121800000|2023-03-29 20:30:00|35116.8|35096.8|35131.1|35081.1|35137.2|35096.8|35116.7|35073.2|146
1680122100000|2023-03-29 20:35:00|35130.3|35080.3|35133.5|35075.4|35136.2|35082.2|35127.7|35074.1|142
1680122400000|2023-03-29 20:40:00|35133.6|35073.6|35134.2|35065.7|35135.1|35080.6|35124.6|35065.1|156
1680122700000|2023-03-29 20:45:00|35133.9|35066.3|35131.6|35056.2|35134.4|35067.2|35118.7|35032.1|278
1680123000000|2023-03-29 20:50:00|35131.2|35055.8|35128.6|35049.4|35133.2|35056.7|35126.5|35049.2|188
1680123300000|2023-03-29 20:55:00|35125.7|35048.2|35145.9|35025.9|35148.5|35048.2|35118.6|35008.2|415
1680123600000|2023-03-29 21:00:00|35148.4|35028.4|35159.3|35039.3|35159.3|35039.3|35147.4|35027.4|24
1680123900000|2023-03-29 21:05:00|35146.6|35026.6|35147.3|35027.3|35149.3|35029.3|35109.8|34989.8|137
1680124200000|2023-03-29 21:10:00|35151.3|35031.3|35154.1|35034.1|35154.2|35034.2|35138.8|35018.8|75
1680124500000|2023-03-29 21:15:00|35154.2|35034.2|35142.5|35022.5|35159|35039|35119.6|34999.6|137
1680124800000|2023-03-29 21:20:00|35142.3|35022.3|35143.6|35023.6|35143.6|35023.6|35139.3|35019.3|57
1680125100000|2023-03-29 21:25:00|35143.5|35023.5|35147.3|35027.3|35166.7|35046.7|35125.2|35005.2|121
1680125400000|2023-03-29 21:30:00|35147.4|35027.4|35137.1|35017.1|35148|35028|35136.5|35016.5|685
1680125700000|2023-03-29 21:35:00|35136.9|35016.9|35139.7|35019.7|35150|35030|35135.2|35015.2|606
1680126000000|2023-03-29 21:40:00|35139.8|35019.8|35138.3|35018.3|35148.7|35028.7|35137.4|35017.4|83
1680126300000|2023-03-29 21:45:00|35138.1|35018.1|35134.8|35014.8|35142.5|35022.5|35116.6|34996.6|157
1680126600000|2023-03-29 21:50:00|35134.7|35014.7|35141|35021|35143.2|35023.2|35134.4|35014.4|69
1680126900000|2023-03-29 21:55:00|35141.3|35021.3|35149.8|35029.8|35149.8|35029.8|35132|35012|253
1680127200000|2023-03-29 22:00:00|35149.7|35029.7|35129.5|35009.5|35149.7|35029.7|35110.1|34990.1|176
1680127500000|2023-03-29 22:05:00|35129.4|35009.4|35136.3|35016.3|35136.7|35016.7|35112.2|34992.2|130
1680127800000|2023-03-29 22:10:00|35136.1|35016.1|35117.2|34997.2|35136.3|35016.3|35112.6|34992.6|165
1680128100000|2023-03-29 22:15:00|35117.3|34997.3|35118.7|34998.7|35131.1|35011.1|35112.5|34992.5|231
1680128400000|2023-03-29 22:20:00|35119.5|34999.5|35119.7|34999.7|35122.1|35002.1|35105.3|34985.3|137
1680128700000|2023-03-29 22:25:00|35119.6|34999.6|35123.8|35003.8|35124.2|35004.2|35108.1|34988.1|56
1680129000000|2023-03-29 22:30:00|35123.6|35003.6|35122.6|35002.6|35125.2|35005.2|35116.8|34996.8|149
1680129300000|2023-03-29 22:35:00|35122.4|35002.4|35124.1|35004.1|35125.5|35005.5|35116.9|34996.9|221
1680129600000|2023-03-29 22:40:00|35123.9|35003.9|35117.3|34997.3|35124.2|35004.2|35113.6|34993.6|263
1680129900000|2023-03-29 22:45:00|35115|34995|35137.2|35017.2|35142.5|35022.5|35114.9|34994.9|191
1680130200000|2023-03-29 22:50:00|35136.7|35016.7|35130|35010|35138.6|35018.6|35126.7|35006.7|88
1680130500000|2023-03-29 22:55:00|35133.4|35013.4|35127.2|35007.2|35135|35015|35120|35000|154
1680130800000|2023-03-29 23:00:00|35127.8|35007.8|35136.2|35016.2|35136.7|35016.7|35127.8|35007.8|166
1680131100000|2023-03-29 23:05:00|35135.9|35015.9|35137.6|35017.6|35142|35022|35134.7|35014.7|115
1680131400000|2023-03-29 23:10:00|35137.5|35017.5|35136.2|35016.2|35141.5|35021.5|35135.2|35015.2|113
1680131700000|2023-03-29 23:15:00|35137.2|35017.2|35132.5|35012.5|35139.3|35019.3|35129.3|35009.3|118
1680132000000|2023-03-29 23:20:00|35132.4|35012.4|35131.8|35011.8|35133.9|35013.9|35127.7|35007.7|128
1680132300000|2023-03-29 23:25:00|35131.7|35011.7|35131|35011|35132.6|35012.6|35125.4|35005.4|132
1680132600000|2023-03-29 23:30:00|35130.9|35010.9|35131.9|35011.9|35133.7|35013.7|35127.6|35007.6|155
1680132900000|2023-03-29 23:35:00|35131.4|35011.4|35129.4|35009.4|35132.3|35012.3|35127.2|35007.2|130
1680133200000|2023-03-29 23:40:00|35129.2|35009.2|35130.5|35010.5|35133.6|35013.6|35127|35007|158
1680133500000|2023-03-29 23:45:00|35130.7|35010.7|35129.1|35009.1|35131.4|35011.4|35124|35004|120
1680133800000|2023-03-29 23:50:00|35129.2|35009.2|35147.6|35050.7|35156.7|35053.5|35128.8|35008.8|282
1680134100000|2023-03-29 23:55:00|35147.4|35050.8|35156|35061.5|35182.9|35073|35143.3|35024.1|515
1680134400000|2023-03-30 00:00:00|35163.1|35046.8|35178.7|35058.7|35182.5|35062.5|35161.5|35043.4|480
1680134700000|2023-03-30 00:05:00|35178.5|35058.5|35174.9|35079.6|35184.8|35083.9|35167.7|35058.5|358
1680135000000|2023-03-30 00:10:00|35175|35079.7|35171.9|35075.3|35176.4|35081.5|35169.1|35072.5|377
1680135300000|2023-03-30 00:15:00|35172.3|35075.4|35169.2|35073.3|35173.4|35079|35166.1|35070|335
1680135600000|2023-03-30 00:20:00|35169.1|35073.2|35170.6|35076.4|35172.3|35078.8|35168.5|35073.2|146
1680135900000|2023-03-30 00:25:00|35170.3|35076.6|35172.8|35077.3|35176.5|35083.1|35170.2|35075.7|307
1680136200000|2023-03-30 00:30:00|35173.2|35077.5|35180.1|35088.1|35182.3|35088.9|35173.2|35077.3|278
1680136500000|2023-03-30 00:35:00|35179.8|35087.9|35178.9|35082.2|35185.2|35091.5|35177.1|35080.6|244
1680136800000|2023-03-30 00:40:00|35179.5|35082.5|35176.3|35079.3|35180.1|35085.6|35169.7|35074.1|306
1680137100000|2023-03-30 00:45:00|35175.8|35079.6|35174.7|35080.3|35180.3|35085.6|35174.7|35079.1|207
1680137400000|2023-03-30 00:50:00|35175.1|35080.5|35180.4|35083.7|35182.2|35086.8|35173.4|35076.8|429
1680137700000|2023-03-30 00:55:00|35179.8|35081.2|35179.9|35084.8|35182.9|35087.2|35176.5|35080.6|325
1680138000000|2023-03-30 01:00:00|35180.3|35085.2|35184|35087.5|35185.5|35093|35180.1|35084.2|299
1680138300000|2023-03-30 01:05:00|35184.2|35087.4|35203.2|35101.6|35204.2|35102.9|35182.8|35085.9|324
1680138600000|2023-03-30 01:10:00|35203|35101.4|35214.4|35101.4|35217.5|35114.7|35202.8|35101.2|392
1680138900000|2023-03-30 01:15:00|35213.9|35101.5|35214.5|35112|35216.9|35113|35208.9|35101.4|301
1680139200000|2023-03-30 01:20:00|35214.6|35112.1|35206.5|35099.4|35218|35112.8|35206.5|35099.3|270
1680139500000|2023-03-30 01:25:00|35205.1|35103|35209.5|35107.1|35210.8|35107.3|35202.7|35095.7|287
1680139800000|2023-03-30 01:30:00|35209.7|35107.3|35201.6|35095.3|35210.1|35107.7|35201.3|35095.3|372
1680140100000|2023-03-30 01:35:00|35199.5|35095.1|35214.4|35111.9|35216.3|35112.3|35199.5|35091.9|389
1680140400000|2023-03-30 01:40:00|35215.6|35111.5|35222.8|35114.6|35226.3|35122.5|35214.4|35108.2|396
1680140700000|2023-03-30 01:45:00|35223.1|35115.5|35168.9|35048.9|35223.8|35118.9|35162.2|35048.2|526
1680141000000|2023-03-30 01:50:00|35168.2|35048.2|35172.2|35052.2|35172.2|35059.1|35159.3|35040.2|404
1680141300000|2023-03-30 01:55:00|35172.3|35052.3|35176.6|35059.4|35180.3|35060.7|35167.7|35051.5|313
1680141600000|2023-03-30 02:00:00|35176.8|35059.6|35177.2|35059.4|35178.3|35059.8|35169.1|35049.1|282
1680141900000|2023-03-30 02:05:00|35177.1|35059.5|35178.5|35060.8|35181.1|35063.1|35173.3|35054.5|261
1680142200000|2023-03-30 02:10:00|35178.6|35061.1|35188.9|35079.6|35190.2|35105.2|35178.2|35058.2|279
1680142500000|2023-03-30 02:15:00|35189|35079.7|35188.6|35068.6|35192.8|35085.4|35183.2|35066.8|273
1680142800000|2023-03-30 02:20:00|35188.4|35068.4|35189.4|35112.6|35219.3|35123.8|35188.1|35068.1|272
1680143100000|2023-03-30 02:25:00|35189.2|35112.5|35189.7|35111|35197.1|35114|35186.6|35109|224
1680143400000|2023-03-30 02:30:00|35190.2|35111.1|35187.5|35109.2|35190.2|35111.2|35182|35106.1|300
1680143700000|2023-03-30 02:35:00|35187.6|35109.1|35187|35112.9|35196.9|35117.9|35187|35107.7|284
1680144000000|2023-03-30 02:40:00|35187.2|35113|35189.9|35114.3|35193.6|35115.9|35186|35110.8|272
1680144300000|2023-03-30 02:45:00|35190.2|35114.5|35196.9|35120.2|35200.6|35121.3|35190.2|35112.8|350
1680144600000|2023-03-30 02:50:00|35196.8|35120.3|35198.4|35123.4|35205.9|35128.8|35194.7|35120.1|353
1680144900000|2023-03-30 02:55:00|35198.3|35123.2|35195.9|35119.6|35202.7|35125.8|35193.1|35117.4|221
1680145200000|2023-03-30 03:00:00|35196|35119.7|35199|35122.7|35200.7|35123.1|35192.2|35117.9|217
1680145500000|2023-03-30 03:05:00|35199.5|35122.8|35207|35129.4|35207.5|35130.1|35199.4|35122.8|315
1680145800000|2023-03-30 03:10:00|35207.6|35130.1|35192|35114|35209.9|35131.1|35191.3|35113.7|298
1680146100000|2023-03-30 03:15:00|35192.1|35114.1|35190.1|35110.9|35194.2|35114.9|35185.1|35106.5|268
1680146400000|2023-03-30 03:20:00|35189.1|35111.1|35185.6|35107.9|35192.4|35112.1|35182.4|35104|299
1680146700000|2023-03-30 03:25:00|35185.3|35107.8|35186.4|35106.9|35188.3|35108.8|35181.3|35102.7|345
1680147000000|2023-03-30 03:30:00|35186.5|35107.1|35178.7|35101.3|35187|35107.7|35177.8|35100.4|335
1680147300000|2023-03-30 03:35:00|35179.1|35101.5|35179.6|35102.1|35183.7|35104.5|35178.7|35100.6|295
1680147600000|2023-03-30 03:40:00|35180|35102.2|35179.9|35101.6|35185|35102.5|35177.6|35097.4|247
1680147900000|2023-03-30 03:45:00|35179.5|35101.5|35181.7|35102.7|35184.5|35103.3|35177.5|35097.5|283
1680148200000|2023-03-30 03:50:00|35180.7|35102.9|35180.6|35103.6|35185.6|35103.6|35178.7|35097.5|260
1680148500000|2023-03-30 03:55:00|35181.2|35104.2|35184|35106.1|35189.2|35106.6|35181.2|35100.4|368
1680148800000|2023-03-30 04:00:00|35183.9|35105.9|35183.7|35106.6|35188.7|35108|35182.2|35100.5|255
1680149100000|2023-03-30 04:05:00|35183.6|35106.7|35183|35100.5|35189.3|35107.6|35178.2|35100.5|164
1680149400000|2023-03-30 04:10:00|35183.1|35100.7|35177.9|35103.1|35183.4|35104.4|35177.7|35100|156
1680149700000|2023-03-30 04:15:00|35177.8|35103|35178.5|35101.7|35182.8|35103.5|35174.3|35098.8|161
1680150000000|2023-03-30 04:20:00|35178.4|35101.6|35170.4|35095.8|35181.9|35102.3|35170.4|35092.8|189
1680150300000|2023-03-30 04:25:00|35170.7|35095.6|35175.3|35098.6|35178|35098.6|35170.6|35094.6|167
1680150600000|2023-03-30 04:30:00|35175.1|35098.5|35173|35096|35177.3|35098.7|35169.1|35091.6|258
1680150900000|2023-03-30 04:35:00|35177.3|35096.4|35169.6|35094|35183.3|35097.8|35168.2|35092.1|226
1680151200000|2023-03-30 04:40:00|35169.8|35094.2|35157.8|35083.3|35171.8|35094.7|35157.8|35083.1|225
1680151500000|2023-03-30 04:45:00|35158|35083.5|35161.8|35086|35166.8|35088.8|35158|35083.5|331
1680151800000|2023-03-30 04:50:00|35161.7|35085.9|35160|35086.1|35164.5|35090.9|35158.4|35084.4|253
1680152100000|2023-03-30 04:55:00|35159.9|35086|35156.7|35091.1|35164.9|35092.6|35152.8|35085.3|192
1680152400000|2023-03-30 05:00:00|35156.6|35093.1|35146.3|35096.3|35157.1|35101.7|35145|35089.6|297
1680152700000|2023-03-30 05:05:00|35146.4|35096.4|35153.4|35091.5|35155.7|35100.7|35145.9|35091|260
1680153000000|2023-03-30 05:10:00|35153.6|35091.8|35151.6|35089.9|35156.2|35096.3|35147.8|35085.2|259
1680153300000|2023-03-30 05:15:00|35151.7|35090|35140.4|35082.3|35151.7|35094.1|35135.8|35081.2|263
1680153600000|2023-03-30 05:20:00|35142.7|35082.2|35136|35078.1|35146.7|35082.3|35130.2|35074.1|319
1680153900000|2023-03-30 05:25:00|35136.4|35078.4|35137.3|35087.3|35143.6|35087.3|35130.7|35075.1|242
1680154200000|2023-03-30 05:30:00|35136.6|35086.6|35140.2|35080.6|35142.9|35086.6|35131.6|35069.2|571
1680154500000|2023-03-30 05:35:00|35140.1|35080.7|35154.4|35095.2|35163.8|35103.6|35140.1|35080.5|691
1680154800000|2023-03-30 05:40:00|35154.6|35095.3|35150.3|35090.6|35159.4|35098|35150|35090.4|437
1680155100000|2023-03-30 05:45:00|35150.2|35090.5|35151.7|35092.9|35155.2|35093.9|35144.1|35084.4|357
1680155400000|2023-03-30 05:50:00|35151.4|35093|35136.9|35073.1|35153.5|35093.9|35130.5|35071.3|398
1680155700000|2023-03-30 05:55:00|35136.8|35072.9|35147.6|35082.8|35148.1|35087.8|35129.3|35069.4|563
1680156000000|2023-03-30 06:00:00|35147.9|35083.1|35177|35127|35177|35127|35119.8|35080.4|561
1680156300000|2023-03-30 06:05:00|35177.2|35127.2|35179.6|35129.6|35179.6|35151.6|35136.9|35089.3|558
1680156600000|2023-03-30 06:10:00|35179.5|35129.5|35171|35113.9|35201.7|35140.6|35137.4|35106.7|524
1680156900000|2023-03-30 06:15:00|35170.9|35114|35188.6|35168.6|35188.6|35168.6|35138.9|35107.4|575
1680157200000|2023-03-30 06:20:00|35190|35170|35203.4|35133|35213.1|35170|35180.6|35131.2|501
1680157500000|2023-03-30 06:25:00|35203.3|35133.1|35206.8|35140.3|35219.2|35147.5|35201.1|35129.1|471
1680157800000|2023-03-30 06:30:00|35207|35139.7|35169.9|35149.9|35207|35168.2|35158.5|35129.6|531
1680158100000|2023-03-30 06:35:00|35170.3|35150.3|35138.6|35118.6|35178.7|35158.7|35137.7|35117.7|496
1680158400000|2023-03-30 06:40:00|35138.8|35118.8|35127.1|35107.1|35139.6|35119.6|35123.9|35103.9|402
1680158700000|2023-03-30 06:45:00|35126.2|35106.2|35163.9|35143.9|35166.6|35146.6|35122.1|35102.1|527
1680159000000|2023-03-30 06:50:00|35163.7|35143.7|35122.2|35102.2|35163.7|35143.7|35117.4|35097.4|453
1680159300000|2023-03-30 06:55:00|35122.5|35102.5|35144.9|35060.7|35167.4|35114.3|35110.7|35060.7|719
1680159600000|2023-03-30 07:00:00|35146.4|35063.4|35098.5|35078.5|35163.7|35123.5|35088.6|35057.5|966
1680159900000|2023-03-30 07:05:00|35098|35078|35126.4|35106.4|35164.5|35144.5|35092.5|35072.5|833
1680160200000|2023-03-30 07:10:00|35127.1|35107.1|35064.4|35044.4|35127.1|35107.1|35051.4|35031.4|766
1680160500000|2023-03-30 07:15:00|35063.5|35043.5|35091.1|35071.1|35092.4|35072.4|35053.6|35033.6|723
1680160800000|2023-03-30 07:20:00|35091.3|35071.3|35116.4|35096.4|35122.5|35102.5|35087.2|35067.2|679
1680161100000|2023-03-30 07:25:00|35116.6|35096.6|35124.8|35104.8|35126.9|35106.9|35103.4|35083.4|615
1680161400000|2023-03-30 07:30:00|35124.9|35104.9|35112.3|35092.3|35131.1|35111.1|35111|35091|636
1680161700000|2023-03-30 07:35:00|35112.5|35092.5|35096.5|35076.5|35121.3|35101.3|35090.8|35070.8|556
1680162000000|2023-03-30 07:40:00|35096.4|35076.4|35083.2|35063.2|35097.7|35077.7|35078.6|35058.6|516
1680162300000|2023-03-30 07:45:00|35082.2|35062.2|35088.8|35068.8|35098.4|35078.4|35080.4|35060.4|492
1680162600000|2023-03-30 07:50:00|35089.3|35069.3|35120.2|35100.2|35122.9|35102.9|35081.6|35061.6|488
1680162900000|2023-03-30 07:55:00|35120.4|35100.4|35156.7|35136.7|35168.1|35148.1|35120.4|35100.4|609
1680163200000|2023-03-30 08:00:00|35158.1|35138.1|35139.4|35119.4|35171|35151|35135.2|35115.2|715
1680163500000|2023-03-30 08:05:00|35138.5|35118.5|35073.6|35053.6|35141.5|35121.5|35063.2|35043.2|650
1680163800000|2023-03-30 08:10:00|35073.5|35053.5|35049.7|35029.7|35083.3|35063.3|35045|35025|608
1680164100000|2023-03-30 08:15:00|35049.8|35029.8|35093.1|35073.1|35095.3|35075.3|35047.6|35027.6|525
1680164400000|2023-03-30 08:20:00|35093.2|35073.2|35100.4|35080.4|35145.5|35125.5|35085.5|35065.5|623
1680164700000|2023-03-30 08:25:00|35100|35080|35075.2|35055.2|35104.4|35084.4|35066.4|35046.4|458
1680165000000|2023-03-30 08:30:00|35076.6|35056.6|35050.9|35030.9|35076.6|35056.6|35044.6|35024.6|590
1680165300000|2023-03-30 08:35:00|35051|35031|35024.7|35004.7|35063.7|35043.7|35013.1|34993.1|564
1680165600000|2023-03-30 08:40:00|35025.7|35005.7|35030.1|35010.1|35038.6|35018.6|35005.5|34985.5|640
1680165900000|2023-03-30 08:45:00|35030.4|35010.4|35038.6|35018.6|35055.5|35035.5|35027.1|35007.1|583
1680166200000|2023-03-30 08:50:00|35033.8|35013.8|35032.3|35012.3|35050.7|35030.7|35026.6|35006.6|533
1680166500000|2023-03-30 08:55:00|35032|35012|35052.3|35032.3|35060.8|35040.8|35031.5|35011.5|451
1680166800000|2023-03-30 09:00:00|35051.2|35031.2|35037|35017|35052.1|35032.1|35026.7|35006.7|529
1680167100000|2023-03-30 09:05:00|35037.4|35017.4|35047.1|35027.1|35052.9|35032.9|35036.9|35016.9|479
1680167400000|2023-03-30 09:10:00|35047|35027|35043.9|35023.9|35049.5|35029.5|35036.3|35016.3|495
1680167700000|2023-03-30 09:15:00|35044|35024|35087.9|35067.9|35102.7|35082.7|35038.3|35018.3|565
1680168000000|2023-03-30 09:20:00|35088.9|35068.9|35069.4|35049.4|35096.5|35076.5|35066.9|35046.9|484
1680168300000|2023-03-30 09:25:00|35069.2|35049.2|35062.7|35042.7|35070.8|35050.8|35046.2|35026.2|508
1680168600000|2023-03-30 09:30:00|35062.9|35042.9|35066.8|35046.8|35074|35054|35060.6|35040.6|530
1680168900000|2023-03-30 09:35:00|35066.5|35046.5|35063.7|35043.7|35071.1|35051.1|35057.5|35037.5|365
1680169200000|2023-03-30 09:40:00|35065.9|35045.9|35061|35041|35070.1|35050.1|35054.4|35034.4|373
1680169500000|2023-03-30 09:45:00|35060.9|35040.9|35085|35065|35092|35072|35059.4|35039.4|423
1680169800000|2023-03-30 09:50:00|35084.9|35064.9|35072.9|35052.9|35099.4|35079.4|35061.8|35041.8|447
1680170100000|2023-03-30 09:55:00|35072.8|35052.8|35075|35055|35082.4|35062.4|35060.7|35040.7|424
1680170400000|2023-03-30 10:00:00|35075.1|35055.1|35062.1|35042.1|35075.9|35055.9|35049.5|35029.5|563
1680170700000|2023-03-30 10:05:00|35062|35042|35081.8|35061.8|35101.6|35081.6|35059|35039|401
1680171000000|2023-03-30 10:10:00|35081.9|35061.9|35085.4|35065.4|35088.9|35068.9|35074.3|35054.3|409
1680171300000|2023-03-30 10:15:00|35085.3|35065.3|35079.1|35059.1|35088.1|35068.1|35076.1|35056.1|307
1680171600000|2023-03-30 10:20:00|35078.7|35058.7|35082.7|35062.7|35084.5|35064.5|35069.5|35049.5|342
1680171900000|2023-03-30 10:25:00|35083|35063|35091.6|35071.6|35092.9|35072.9|35081.7|35061.7|294
1680172200000|2023-03-30 10:30:00|35091.1|35071.1|35069|35049|35095.6|35075.6|35068.9|35048.9|340
1680172500000|2023-03-30 10:35:00|35068.9|35048.9|35038.2|35018.2|35068.9|35048.9|35036.9|35016.9|359
1680172800000|2023-03-30 10:40:00|35038.1|35018.1|35021.9|35001.9|35042.4|35022.4|35020.4|35000.4|456
1680173100000|2023-03-30 10:45:00|35021.7|35001.7|35015|34995|35029.8|35009.8|35012.6|34992.6|430
1680173400000|2023-03-30 10:50:00|35014.7|34994.7|35024|35004|35031.3|35011.3|35012.9|34992.9|323
1680173700000|2023-03-30 10:55:00|35024.1|35004.1|35061.1|35041.1|35061.9|35041.9|35022.8|35002.8|417
1680174000000|2023-03-30 11:00:00|35060.7|35040.7|35047.6|35027.6|35072.6|35052.6|35039.9|35019.9|556
1680174300000|2023-03-30 11:05:00|35048|35028|35039.8|35019.8|35055.8|35035.8|35033.7|35013.7|429
1680174600000|2023-03-30 11:10:00|35039.9|35019.9|35046.9|35026.9|35047.3|35027.3|35038.1|35018.1|351
1680174900000|2023-03-30 11:15:00|35047.2|35027.2|35078.6|35058.6|35087|35067|35047.2|35027.2|429
1680175200000|2023-03-30 11:20:00|35078.5|35058.5|35103.3|35083.3|35134.9|35114.9|35078.2|35058.2|460
1680175500000|2023-03-30 11:25:00|35103.1|35083.1|35114.8|35094.8|35118.8|35098.8|35093.1|35073.1|403
1680175800000|2023-03-30 11:30:00|35114.7|35094.7|35079.3|35059.3|35115.7|35095.7|35058.5|35038.5|482
1680176100000|2023-03-30 11:35:00|35078.3|35058.3|35071.6|35051.6|35078.3|35058.3|35068|35048|316
1680176400000|2023-03-30 11:40:00|35071.7|35051.7|35056.2|35036.2|35071.7|35051.7|35048.9|35028.9|340
1680176700000|2023-03-30 11:45:00|35056.1|35036.1|35011.7|34991.7|35060.4|35040.4|35011.7|34991.7|363
1680177000000|2023-03-30 11:50:00|35011.8|34991.8|34987.5|34967.5|35013.3|34993.3|34981.1|34961.1|488
1680177300000|2023-03-30 11:55:00|34986.2|34966.2|34978.2|34958.2|34996.9|34976.9|34966.3|34946.3|489
1680177600000|2023-03-30 12:00:00|34979.2|34959.2|34950.1|34930.1|34979.7|34959.7|34921.5|34901.5|700
1680177900000|2023-03-30 12:05:00|34948.6|34928.6|34947|34927|34977.5|34957.5|34942.3|34922.3|713
1680178200000|2023-03-30 12:10:00|34947.1|34927.1|34976.4|34956.4|34982.3|34962.3|34945.8|34925.8|589
1680178500000|2023-03-30 12:15:00|34975.7|34955.7|34970.5|34950.5|34981.1|34961.1|34963.5|34943.5|426
1680178800000|2023-03-30 12:20:00|34969.5|34949.5|34936.2|34916.2|34971.4|34951.4|34932|34912|505
1680179100000|2023-03-30 12:25:00|34936.9|34916.9|34987.8|34898.4|34987.8|34939.5|34911.8|34891.8|723
1680179400000|2023-03-30 12:30:00|34984.7|34895.5|34876.3|34856.3|34999.5|34935.5|34874.3|34854.3|820
1680179700000|2023-03-30 12:35:00|34875.3|34855.3|34871.6|34851.6|34887.3|34867.3|34846|34826|739
1680180000000|2023-03-30 12:40:00|34871.5|34851.5|34890.7|34870.7|34891|34871|34866|34846|684
1680180300000|2023-03-30 12:45:00|34891|34871|34887|34867|34891.7|34871.7|34882.4|34862.4|600
1680180600000|2023-03-30 12:50:00|34887.5|34867.5|34876.5|34856.5|34888.7|34868.7|34864.9|34844.9|635
1680180900000|2023-03-30 12:55:00|34875.9|34855.9|34854.6|34834.6|34883.7|34863.7|34850.4|34830.4|664
1680181200000|2023-03-30 13:00:00|34859|34839|34821|34801|34860.7|34840.7|34804.3|34784.3|669
1680181500000|2023-03-30 13:05:00|34820.7|34800.7|34844.9|34824.9|34865.7|34845.7|34803.2|34783.2|727
1680181800000|2023-03-30 13:10:00|34846.8|34826.8|34895.4|34875.4|34902.5|34882.5|34842|34822|755
1680182100000|2023-03-30 13:15:00|34895.3|34875.3|34850.7|34830.7|34898.8|34878.8|34838.1|34818.1|698
1680182400000|2023-03-30 13:20:00|34850.9|34830.9|34823.4|34803.4|34853.5|34833.5|34818|34798|607
1680182700000|2023-03-30 13:25:00|34823.3|34803.3|34825|34805|34828.9|34808.9|34799.1|34779.1|752
1680183000000|2023-03-30 13:30:00|34824|34804|34824.6|34804.6|34840.3|34820.3|34818.5|34798.5|709
1680183300000|2023-03-30 13:35:00|34824.8|34804.8|34826.6|34806.6|34837.9|34817.9|34812.2|34792.2|673
1680183600000|2023-03-30 13:40:00|34826.5|34806.5|34759.8|34739.8|34829.1|34809.1|34757.3|34737.3|711
1680183900000|2023-03-30 13:45:00|34759.4|34739.4|34754.1|34734.1|34774.5|34754.5|34746.2|34726.2|710
1680184200000|2023-03-30 13:50:00|34754.7|34734.7|34750|34730|34777.5|34757.5|34739.6|34719.6|669
1680184500000|2023-03-30 13:55:00|34749.8|34729.8|34744.3|34724.3|34753.7|34733.7|34721|34701|622
1680184800000|2023-03-30 14:00:00|34744.1|34724.1|34738.2|34718.2|34751.2|34731.2|34725.9|34705.9|671
1680185100000|2023-03-30 14:05:00|34738.6|34718.6|34804.9|34784.9|34806|34786|34738.6|34718.6|702
1680185400000|2023-03-30 14:10:00|34805.2|34785.2|34791|34771|34808.3|34788.3|34788.1|34768.1|619
1680185700000|2023-03-30 14:15:00|34791.2|34771.2|34828|34808|34857.5|34837.5|34773.4|34753.4|618
1680186000000|2023-03-30 14:20:00|34828.5|34808.5|34793.4|34773.4|34828.7|34808.7|34786.3|34766.3|624
1680186300000|2023-03-30 14:25:00|34793.8|34773.8|34788.7|34768.7|34800.2|34780.2|34784.9|34764.9|489
1680186600000|2023-03-30 14:30:00|34788.5|34768.5|34818.5|34798.5|34821.2|34801.2|34788.2|34768.2|525
1680186900000|2023-03-30 14:35:00|34818.6|34798.6|34817|34797|34856.8|34836.8|34806|34786|609
1680187200000|2023-03-30 14:40:00|34817.1|34797.1|34795.5|34775.5|34817.2|34797.2|34793.3|34773.3|659
1680187500000|2023-03-30 14:45:00|34794.8|34774.8|34802.3|34782.3|34806|34786|34792.2|34772.2|491
1680187800000|2023-03-30 14:50:00|34802.1|34782.1|34825.3|34805.3|34844|34824|34796.8|34776.8|607
1680188100000|2023-03-30 14:55:00|34828.6|34808.6|34848.3|34828.3|34853.4|34833.4|34825.4|34805.4|715
1680188400000|2023-03-30 15:00:00|34848.6|34828.6|34873.7|34853.7|34873.7|34853.7|34828.5|34808.5|577
1680188700000|2023-03-30 15:05:00|34874.3|34854.3|34851.3|34831.3|34891.2|34871.2|34851.3|34831.3|599
1680189000000|2023-03-30 15:10:00|34849.8|34829.8|34860.6|34840.6|34863.6|34843.6|34845.6|34825.6|575
1680189300000|2023-03-30 15:15:00|34861.6|34841.6|34866.9|34846.9|34868.8|34848.8|34856.4|34836.4|492
1680189600000|2023-03-30 15:20:00|34866.8|34846.8|34881.3|34861.3|34885.8|34865.8|34849.1|34829.1|498
1680189900000|2023-03-30 15:25:00|34882.7|34862.7|34890.2|34870.2|34901.4|34881.4|34866.7|34846.7|616
1680190200000|2023-03-30 15:30:00|34890.5|34870.5|34903.5|34883.5|34919.4|34899.4|34888.8|34868.8|583
1680190500000|2023-03-30 15:35:00|34904.4|34884.4|34911.5|34891.5|34918.5|34898.5|34903.1|34883.1|468
1680190800000|2023-03-30 15:40:00|34911.6|34891.6|34899.4|34879.4|34913.9|34893.9|34886.8|34866.8|410
1680191100000|2023-03-30 15:45:00|34899.5|34879.5|34917.5|34897.5|34923.1|34903.1|34899.5|34879.5|553
1680191400000|2023-03-30 15:50:00|34917.9|34897.9|34910.9|34890.9|34925|34905|34909.3|34889.3|527
1680191700000|2023-03-30 15:55:00|34910.7|34890.7|34912.3|34892.3|34914.8|34894.8|34906.3|34886.3|370
1680192000000|2023-03-30 16:00:00|34912.4|34892.4|34908.4|34888.4|34917.4|34897.4|34906.2|34886.2|320
1680192300000|2023-03-30 16:05:00|34908.3|34888.3|34882.8|34862.8|34910|34890|34881.8|34861.8|361
1680192600000|2023-03-30 16:10:00|34882.6|34862.6|34867.5|34847.5|34883.1|34863.1|34864.9|34844.9|465
1680192900000|2023-03-30 16:15:00|34867.7|34847.7|34827.7|34807.7|34870.2|34850.2|34819.8|34799.8|565
1680193200000|2023-03-30 16:20:00|34828.6|34808.6|34827.6|34807.6|34828.6|34808.6|34818.4|34798.4|533
1680193500000|2023-03-30 16:25:00|34827.8|34807.8|34828.6|34808.6|34832.1|34812.1|34825.2|34805.2|436
1680193800000|2023-03-30 16:30:00|34828.7|34808.7|34832.4|34812.4|34835.6|34815.6|34827.2|34807.2|383
1680194100000|2023-03-30 16:35:00|34832.6|34812.6|34852.9|34832.9|34860.5|34840.5|34831.3|34811.3|513
1680194400000|2023-03-30 16:40:00|34853.5|34833.5|34854.6|34834.6|34858.9|34838.9|34847.3|34827.3|475
1680194700000|2023-03-30 16:45:00|34854.7|34834.7|34857|34837|34858.2|34838.2|34849.2|34829.2|469
1680195000000|2023-03-30 16:50:00|34857.1|34837.1|34864.5|34844.5|34866.6|34846.6|34854.3|34834.3|423
1680195300000|2023-03-30 16:55:00|34864.8|34844.8|34863.1|34843.1|34869|34849|34861.8|34841.8|397
1680195600000|2023-03-30 17:00:00|34863|34843|34843.7|34823.7|34867.2|34847.2|34830|34810|530
1680195900000|2023-03-30 17:05:00|34844|34824|34847.3|34827.3|34851.8|34831.8|34837.5|34817.5|329
1680196200000|2023-03-30 17:10:00|34847.4|34827.4|34839.6|34819.6|34854.6|34834.6|34839.4|34819.4|418
1680196500000|2023-03-30 17:15:00|34839.9|34819.9|34846.1|34826.1|34846.6|34826.6|34838.3|34818.3|325
1680196800000|2023-03-30 17:20:00|34845.3|34825.3|34858.4|34838.4|34859.2|34839.2|34844.7|34824.7|393
1680197100000|2023-03-30 17:25:00|34858.6|34838.6|34860.5|34840.5|34860.9|34840.9|34855|34835|304
1680197400000|2023-03-30 17:30:00|34860|34840|34862.2|34842.2|34872|34852|34858.7|34838.7|332
1680197700000|2023-03-30 17:35:00|34862.5|34842.5|34841.2|34821.2|34878.4|34846|34834.2|34814.2|405
1680198000000|2023-03-30 17:40:00|34841.4|34821.4|34833.3|34813.3|34842.6|34822.6|34832.9|34812.9|278
1680198300000|2023-03-30 17:45:00|34833.4|34813.4|34831.1|34811.1|34839.8|34819.8|34829.8|34809.8|326
1680198600000|2023-03-30 17:50:00|34830.7|34810.7|34832.6|34812.6|34834.4|34814.4|34829|34809|305
1680198900000|2023-03-30 17:55:00|34832.8|34812.8|34855.1|34835.1|34855.1|34835.1|34830.2|34810.2|351
1680199200000|2023-03-30 18:00:00|34855.9|34835.9|34869.7|34849.7|34880.6|34860.6|34853.2|34833.2|420
1680199500000|2023-03-30 18:05:00|34869.8|34849.8|34867|34847|34870|34850|34862.3|34842.3|313
1680199800000|2023-03-30 18:10:00|34866.5|34846.5|34861.5|34841.5|34870.6|34850.6|34860.7|34840.7|290
1680200100000|2023-03-30 18:15:00|34861|34841|34853.7|34833.7|34861.6|34841.6|34850.2|34830.2|313
1680200400000|2023-03-30 18:20:00|34853.9|34833.9|34852.2|34832.2|34856.2|34836.2|34851.5|34831.5|310
1680200700000|2023-03-30 18:25:00|34852.4|34832.4|34854.3|34834.3|34856.9|34836.9|34852.2|34832.2|270
1680201000000|2023-03-30 18:30:00|34854.2|34834.2|34848.1|34828.1|34855.2|34835.2|34840.6|34820.6|353
1680201300000|2023-03-30 18:35:00|34847.9|34827.9|34852.7|34832.7|34856.2|34836.2|34844.4|34824.4|255
1680201600000|2023-03-30 18:40:00|34852.6|34832.6|34848.9|34828.9|34853.7|34833.7|34848.7|34828.7|172
1680201900000|2023-03-30 18:45:00|34849|34829|34847.9|34827.9|34851.8|34831.8|34847.4|34827.4|182
1680202200000|2023-03-30 18:50:00|34847.8|34827.8|34841.8|34821.8|34853.1|34833.1|34840.6|34820.6|230
1680202500000|2023-03-30 18:55:00|34841.9|34821.9|34839.9|34819.9|34843.7|34823.7|34837.9|34817.9|207
1680202800000|2023-03-30 19:00:00|34839.8|34819.8|34839.3|34819.3|34844.7|34824.7|34837.2|34817.2|254
1680203100000|2023-03-30 19:05:00|34839.2|34819.2|34830.3|34810.3|34841.8|34821.8|34823.6|34803.6|235
1680203400000|2023-03-30 19:10:00|34831|34811|34829.6|34809.6|34837|34817|34826.8|34806.8|234
1680203700000|2023-03-30 19:15:00|34829.7|34809.7|34833.9|34813.9|34836.6|34816.6|34829.2|34809.2|173
1680204000000|2023-03-30 19:20:00|34834|34814|34828.6|34808.6|34834|34814|34827.4|34807.4|159
1680204300000|2023-03-30 19:25:00|34828.9|34808.9|34830.3|34810.3|34832.5|34812.5|34828.4|34808.4|141
1680204600000|2023-03-30 19:30:00|34829.8|34809.8|34826|34806|34833.1|34813.1|34826|34806|298
1680204900000|2023-03-30 19:35:00|34825.9|34805.9|34821.6|34801.6|34828.4|34808.4|34821.2|34801.2|218
1680205200000|2023-03-30 19:40:00|34821.8|34801.8|34828|34808|34830|34810|34821.8|34801.8|302
1680205500000|2023-03-30 19:45:00|34828.2|34808.2|34827.3|34807.3|34829.1|34809.1|34824.5|34804.5|237
1680205800000|2023-03-30 19:50:00|34827.1|34807.1|34832.5|34812.5|34834.4|34814.4|34826.7|34806.7|224
1680206100000|2023-03-30 19:55:00|34832.6|34812.6|34830.1|34810.1|34836.4|34816.4|34830.1|34810.1|347
1680206400000|2023-03-30 20:00:00|34830.5|34810.5|34841.6|34821.6|34843.7|34823.7|34830.2|34810.2|270
1680206700000|2023-03-30 20:05:00|34841.7|34821.7|34843.4|34823.4|34846.2|34826.2|34840.7|34820.7|130
1680207000000|2023-03-30 20:10:00|34843.1|34823.1|34844.6|34824.6|34846.9|34826.9|34841.3|34821.3|189
1680207300000|2023-03-30 20:15:00|34846|34826|34848.8|34828.8|34853.9|34833.9|34845.4|34825.4|143
1680207600000|2023-03-30 20:20:00|34849|34829|34842.4|34822.4|34850.1|34830.1|34841.6|34821.6|148
1680207900000|2023-03-30 20:25:00|34842.2|34822.2|34848|34828|34850.7|34830.7|34841.5|34821.5|202
1680208200000|2023-03-30 20:30:00|34847.7|34827.7|34847.6|34827.6|34852.3|34832.3|34845.9|34825.9|157
1680208500000|2023-03-30 20:35:00|34847.5|34827.5|34850.1|34830.1|34850.6|34830.6|34847.2|34827.2|127
1680208800000|2023-03-30 20:40:00|34849.9|34829.9|34846.4|34826.4|34849.9|34829.9|34845.5|34825.5|114
1680209100000|2023-03-30 20:45:00|34846.2|34826.2|34871.4|34813.4|34877.9|34828.8|34846.2|34804.1|311
1680209400000|2023-03-30 20:50:00|34868.2|34813.2|34871.1|34813|34872.9|34832.9|34848.8|34811.6|135
1680209700000|2023-03-30 20:55:00|34870.9|34812.8|34894.4|34781.6|34894.8|34812.8|34865.6|34781.6|291
1680210000000|2023-03-30 21:00:00|34898.5|34778.5|34889.9|34769.9|34905.1|34785.1|34889.9|34769.9|78
1680210300000|2023-03-30 21:05:00|34890|34770|34883.4|34763.4|34901.3|34781.3|34883|34763|50
1680210600000|2023-03-30 21:10:00|34881.6|34761.6|34884.2|34764.2|34885.7|34765.7|34881.6|34761.6|15
1680210900000|2023-03-30 21:15:00|34884.1|34764.1|34885.2|34765.2|34885.2|34765.2|34881.9|34761.9|48
1680211200000|2023-03-30 21:20:00|34885.3|34765.3|34886.7|34766.7|34886.8|34766.8|34884.1|34764.1|31
1680211500000|2023-03-30 21:25:00|34887|34767|34884.6|34764.6|34888.6|34768.6|34883.8|34763.8|71
1680211800000|2023-03-30 21:30:00|34884.5|34764.5|34886.7|34766.7|34887.9|34767.9|34884.4|34764.4|46
1680212100000|2023-03-30 21:35:00|34886.6|34766.6|34885.8|34765.8|34887|34767|34884.8|34764.8|32
1680212400000|2023-03-30 21:40:00|34886.6|34766.6|34887|34767|34892|34772|34884.1|34764.1|65
1680212700000|2023-03-30 21:45:00|34884.8|34764.8|34884.7|34764.7|34885.2|34765.2|34884.4|34764.4|49
1680213000000|2023-03-30 21:50:00|34884.8|34764.8|34881.6|34761.6|34889|34769|34881.6|34761.6|45
1680213300000|2023-03-30 21:55:00|34884.6|34764.6|34862.8|34742.8|34889.5|34769.5|34860.8|34740.8|293
1680213600000|2023-03-30 22:00:00|34863|34743|34878.6|34758.6|34898.8|34778.8|34861.8|34741.8|225
1680213900000|2023-03-30 22:05:00|34878.8|34758.8|34886|34766|34890|34770|34870.2|34750.2|137
1680214200000|2023-03-30 22:10:00|34885.4|34765.4|34887.1|34767.1|34889.2|34769.2|34878.7|34758.7|135
1680214500000|2023-03-30 22:15:00|34888.8|34768.8|34893.6|34773.6|34898.9|34778.9|34888.7|34768.7|135
1680214800000|2023-03-30 22:20:00|34893.5|34773.5|34904.3|34784.3|34909.5|34789.5|34882.5|34762.5|114
1680215100000|2023-03-30 22:25:00|34904.2|34784.2|34891.8|34771.8|34904.5|34784.5|34885.7|34765.7|164
1680215400000|2023-03-30 22:30:00|34892.3|34772.3|34894|34774|34895.1|34775.1|34889.5|34769.5|133
1680215700000|2023-03-30 22:35:00|34894.1|34774.1|34892.1|34772.1|34916.5|34796.5|34890|34770|215
1680216000000|2023-03-30 22:40:00|34891.9|34771.9|34895.9|34775.9|34909.1|34789.1|34887.8|34767.8|115
1680216300000|2023-03-30 22:45:00|34896|34776|34902.1|34782.1|34907.1|34787.1|34894.3|34774.3|146
1680216600000|2023-03-30 22:50:00|34907.8|34787.8|34902.5|34782.5|34907.9|34787.9|34888|34768|157
1680216900000|2023-03-30 22:55:00|34900.8|34780.8|34900.8|34780.8|34906.7|34786.7|34882|34762|159
1680217200000|2023-03-30 23:00:00|34900.9|34780.9|34902.7|34782.7|34907.3|34787.3|34895.2|34775.2|273
1680217500000|2023-03-30 23:05:00|34902.6|34782.6|34896.8|34776.8|34907.2|34787.2|34890.9|34770.9|214
1680217800000|2023-03-30 23:10:00|34896.7|34776.7|34897|34777|34907.2|34787.2|34893.1|34773.1|229
1680218100000|2023-03-30 23:15:00|34897.3|34777.3|34895.1|34775.1|34901.9|34781.9|34891.9|34771.9|196
1680218400000|2023-03-30 23:20:00|34895.2|34775.2|34896.2|34776.2|34904.8|34784.8|34893.3|34773.3|172
1680218700000|2023-03-30 23:25:00|34896.3|34776.3|34892.7|34772.7|34898|34778|34889.3|34769.3|100
1680219000000|2023-03-30 23:30:00|34892.8|34772.8|34892|34772|34901.1|34781.1|34889.3|34769.3|223
1680219300000|2023-03-30 23:35:00|34891.8|34771.8|34895.8|34775.8|34896.7|34776.7|34888.5|34768.5|103
1680219600000|2023-03-30 23:40:00|34896|34776|34895.8|34775.8|34896.6|34776.6|34888.9|34768.9|105
1680219900000|2023-03-30 23:45:00|34895.9|34775.9|34898.2|34778.2|34904.9|34784.9|34893|34773|182
1680220200000|2023-03-30 23:50:00|34897.8|34777.8|34897.1|34777.1|34899.2|34779.2|34888.6|34768.6|249
1680220500000|2023-03-30 23:55:00|34897.2|34777.2|34903.2|34825.4|34908.4|34825.5|34892.4|34772.4|399
1680220800000|2023-03-31 00:00:00|34906.2|34786.2|34889.3|34789.9|34910.3|34795.4|34886.5|34766.5|475
1680221100000|2023-03-31 00:05:00|34888.9|34790|34879|34770.9|34890.9|34790.7|34870.9|34767.8|493
1680221400000|2023-03-31 00:10:00|34878.5|34770.2|34876.2|34774.1|34885.1|34782.9|34869.4|34766.7|502
1680221700000|2023-03-31 00:15:00|34875.4|34773.8|34887.6|34814.1|34895.7|34817.3|34871.8|34766.2|437
1680222000000|2023-03-31 00:20:00|34887.9|34814|34884.4|34806.1|34890.2|34817.4|34883.1|34805.2|422
1680222300000|2023-03-31 00:25:00|34884.5|34806.2|34875.7|34802.2|34884.8|34808.7|34872.4|34795|361
1680222600000|2023-03-31 00:30:00|34875.2|34802.3|34863|34780.8|34878.3|34802.3|34862.4|34780.6|377
1680222900000|2023-03-31 00:35:00|34862.9|34780.9|34869.3|34789.8|34874.3|34796.5|34862.9|34780.9|406
1680223200000|2023-03-31 00:40:00|34869.6|34789.9|34879.9|34798.6|34883.2|34802.4|34869.5|34789.9|307
1680223500000|2023-03-31 00:45:00|34879.5|34798.4|34880.7|34804.9|34884|34805.8|34876.6|34795.8|351
1680223800000|2023-03-31 00:50:00|34880.6|34805|34870.1|34788.5|34886.3|34809.6|34866.5|34783.1|503
1680224100000|2023-03-31 00:55:00|34871.2|34788.9|34862.1|34778.6|34873.8|34792.1|34857.6|34773.6|535
1680224400000|2023-03-31 01:00:00|34862.2|34778.7|34868|34790|34868.1|34790|34857.7|34776.1|456
1680224700000|2023-03-31 01:05:00|34868.2|34790.2|34859.2|34781.5|34868.8|34791|34857.5|34779.7|280
1680225000000|2023-03-31 01:10:00|34858.5|34781.4|34862.2|34812.2|34874.9|34815.3|34854.2|34772.2|545
1680225300000|2023-03-31 01:15:00|34862.6|34812.6|34843.8|34823.8|34867.7|34827.5|34842.5|34804.5|489
1680225600000|2023-03-31 01:20:00|34843.9|34823.9|34809.6|34737.8|34851.2|34831.2|34806.7|34728.4|493
1680225900000|2023-03-31 01:25:00|34808.6|34737.6|34825.4|34747.5|34825.4|34748.8|34807.8|34737.1|386
1680226200000|2023-03-31 01:30:00|34825.7|34747.4|34813.6|34740.6|34825.7|34749.2|34804.5|34728.7|554
1680226500000|2023-03-31 01:35:00|34813.5|34740.8|34811.9|34739.3|34826|34749.1|34810.5|34737|555
1680226800000|2023-03-31 01:40:00|34812.3|34739.6|34841.1|34749.5|34843.5|34756.2|34809.2|34738.7|438
1680227100000|2023-03-31 01:45:00|34841.7|34749.8|34878.5|34784.2|34881.4|34787.4|34837.6|34748.5|508
1680227400000|2023-03-31 01:50:00|34878.4|34783.6|34875.1|34794|34883.5|34796|34873.5|34783.6|408
1680227700000|2023-03-31 01:55:00|34874.7|34793.7|34890.3|34806|34890.3|34806.2|34871.6|34788.5|447
1680228000000|2023-03-31 02:00:00|34890.2|34805.9|34893|34809.3|34896.4|34811.9|34883.7|34802.4|483
1680228300000|2023-03-31 02:05:00|34892.9|34809|34899.3|34816|34903.8|34820.2|34887.2|34806.4|448
1680228600000|2023-03-31 02:10:00|34899.4|34816.3|34890.4|34818.1|34899.4|34819.8|34885.8|34812.2|455
1680228900000|2023-03-31 02:15:00|34890.7|34817.7|34890.5|34813|34892.2|34818.1|34878.3|34804.5|360
1680229200000|2023-03-31 02:20:00|34891.2|34813.3|34888|34811.7|34898.9|34816.8|34887.3|34808.1|396
1680229500000|2023-03-31 02:25:00|34888.1|34811.6|34884.5|34806.5|34890.2|34812.9|34884.2|34805.7|328
1680229800000|2023-03-31 02:30:00|34884.8|34807.4|34883|34804.7|34886.3|34807.5|34876.4|34800.9|329
1680230100000|2023-03-31 02:35:00|34883.2|34804.8|34879.4|34800.4|34883.9|34805.1|34871.6|34797.7|281
1680230400000|2023-03-31 02:40:00|34878.7|34800.3|34888.1|34808.8|34889.1|34808.8|34874.7|34797.7|315
1680230700000|2023-03-31 02:45:00|34889.1|34808.9|34883.5|34807.8|34889.2|34811.2|34879.8|34804.9|360
1680231000000|2023-03-31 02:50:00|34883.4|34807.7|34885.8|34810.6|34891.2|34811.2|34881|34803.6|312
1680231300000|2023-03-31 02:55:00|34885.9|34810.7|34891.4|34813.6|34893|34814.9|34880.6|34805.4|402
1680231600000|2023-03-31 03:00:00|34891.9|34814.2|34904.2|34838.1|34910.3|34841.7|34887.1|34806.5|524
1680231900000|2023-03-31 03:05:00|34904.1|34837.9|34898.4|34830.3|34906|34840.1|34886.5|34806.6|377
1680232200000|2023-03-31 03:10:00|34898.9|34830.6|34909.9|34832.3|34916.4|34845.9|34880.7|34788.2|454
1680232500000|2023-03-31 03:15:00|34910.5|34832.4|34910.1|34832.9|34918.3|34849.6|34890|34798.1|439
1680232800000|2023-03-31 03:20:00|34910.2|34833|34906.8|34846|34914.6|34850.5|34890.4|34795.5|315
1680233100000|2023-03-31 03:25:00|34906.9|34846.1|34910.9|34850|34911.9|34852.4|34894.9|34816.9|338
1680233400000|2023-03-31 03:30:00|34910.7|34849.9|34912.1|34843.9|34914.2|34852.9|34894.8|34822.9|362
1680233700000|2023-03-31 03:35:00|34912|34844|34909.5|34849.7|34914.9|34855.2|34904.4|34844|339
1680234000000|2023-03-31 03:40:00|34909.4|34847.8|34909.5|34848.4|34914.4|34851.2|34900.9|34843.6|352
1680234300000|2023-03-31 03:45:00|34909.8|34848.7|34913.3|34850.2|34914.2|34851|34902.8|34836.5|267
1680234600000|2023-03-31 03:50:00|34913.4|34850.3|34905.7|34842.7|34913.4|34854.3|34896.6|34831.3|304
1680234900000|2023-03-31 03:55:00|34905.8|34842.5|34902.1|34843.6|34905.8|34849.8|34892.4|34829.5|331
1680235200000|2023-03-31 04:00:00|34903.3|34843.7|34898.5|34833.1|34904.6|34851|34885.6|34811.1|308
1680235500000|2023-03-31 04:05:00|34898.6|34833|34901.2|34843|34907.3|34850.1|34889|34813.1|317
1680235800000|2023-03-31 04:10:00|34901.3|34843.1|34899|34849|34904.9|34849.1|34893.2|34823.4|224
1680236100000|2023-03-31 04:15:00|34899.1|34849.1|34906.8|34843.1|34907.1|34849.9|34893.8|34828.5|243
1680236400000|2023-03-31 04:20:00|34905|34841.7|34900.9|34840|34909.7|34851.1|34889.1|34813.1|300
1680236700000|2023-03-31 04:25:00|34902.7|34840.3|34907.8|34839.8|34910.1|34843.3|34894.3|34818.9|303
1680237000000|2023-03-31 04:30:00|34907.3|34840.3|34908.7|34847.4|34911.3|34848.7|34902|34825.7|385
1680237300000|2023-03-31 04:35:00|34908|34847.1|34907.8|34845.7|34908.7|34849.6|34903.2|34835.2|243
1680237600000|2023-03-31 04:40:00|34907.7|34849.4|34910|34848.3|34913.1|34850.2|34906|34840.7|229
1680237900000|2023-03-31 04:45:00|34909.4|34848.2|34905.2|34843.4|34913.2|34850.2|34903.8|34835.8|285
1680238200000|2023-03-31 04:50:00|34905.1|34843.3|34915.4|34850.1|34915.5|34854.2|34905.1|34838|312
1680238500000|2023-03-31 04:55:00|34914.9|34849.7|34909.5|34843.8|34917.3|34854|34907.4|34842.7|340
1680238800000|2023-03-31 05:00:00|34908.4|34844.1|34909.6|34847.4|34915.2|34856.9|34900.5|34843.8|382
1680239100000|2023-03-31 05:05:00|34909.5|34847.3|34912.1|34848.8|34917.5|34854.8|34907.6|34847.3|371
1680239400000|2023-03-31 05:10:00|34911.9|34848.9|34911.2|34852.9|34918.2|34855.4|34907.9|34847|338
1680239700000|2023-03-31 05:15:00|34911.1|34853|34908.3|34845.5|34918.9|34856.5|34906.5|34845.2|217
1680240000000|2023-03-31 05:20:00|34908.5|34845.6|34923.4|34863.9|34927.4|34864.8|34906.3|34842.6|310
1680240300000|2023-03-31 05:25:00|34924.1|34863.5|34925.5|34863.3|34928|34866.8|34922.1|34859.2|373
1680240600000|2023-03-31 05:30:00|34925.4|34863.2|34920.6|34861|34927.3|34869.4|34919.4|34859.5|377
1680240900000|2023-03-31 05:35:00|34920.4|34860.9|34920.7|34858.5|34925.9|34862.4|34912.4|34853.2|297
1680241200000|2023-03-31 05:40:00|34919.9|34858.2|34919.7|34861.2|34924.4|34861.2|34915.7|34851.8|355
1680241500000|2023-03-31 05:45:00|34919.8|34861.3|34926.1|34861.3|34930.4|34871.9|34916.3|34855.8|438
1680241800000|2023-03-31 05:50:00|34926.2|34860.9|34931.6|34873|34936.8|34874.6|34919.5|34858.9|390
1680242100000|2023-03-31 05:55:00|34935.1|34872.9|34943.1|34871.6|34952.4|34881.7|34933.1|34863.4|466
1680242400000|2023-03-31 06:00:00|34939.4|34875.5|34896.5|34876.5|34950.8|34878.2|34891.1|34823.6|763
1680242700000|2023-03-31 06:05:00|34893.9|34873.9|34911.5|34861.5|34959.4|34911.8|34892.8|34842.8|866
1680243000000|2023-03-31 06:10:00|34911|34861|34896.1|34846.1|34911.2|34861.2|34887.3|34833.4|672
1680243300000|2023-03-31 06:15:00|34895.8|34845.8|34900.9|34832.4|34911.3|34851.7|34886.8|34829.8|712
1680243600000|2023-03-31 06:20:00|34901.1|34832.2|34900.7|34837|34912.2|34844.4|34896|34829.5|579
1680243900000|2023-03-31 06:25:00|34902.7|34834.6|34996.6|34908.6|35013.1|34923.6|34900.6|34833.6|577
1680244200000|2023-03-31 06:30:00|34996.2|34903|34952.9|34932.9|34996.2|34934.4|34951.3|34895.1|586
1680244500000|2023-03-31 06:35:00|34953.7|34933.7|35025.2|34975.2|35039.6|34987.6|34949.7|34884.1|493
1680244800000|2023-03-31 06:40:00|35028.2|34968.4|35017.9|34918.3|35040.2|34985.7|34991.3|34918.3|552
1680245100000|2023-03-31 06:45:00|35018|34918.2|34980.3|34930.3|35018.8|34934.6|34971.8|34911.3|622
1680245400000|2023-03-31 06:50:00|34980.4|34930.4|34966|34946|34980.4|34959.7|34959.3|34929.7|531
1680245700000|2023-03-31 06:55:00|34964.8|34944.8|34977|34957|35000.5|34980.5|34961|34941|494
1680246000000|2023-03-31 07:00:00|34976.5|34956.5|34967.9|34947.9|34982|34962|34921.5|34901.5|664
1680246300000|2023-03-31 07:05:00|34968.2|34948.2|34957.6|34937.6|34970.7|34950.7|34955.8|34935.8|448
1680246600000|2023-03-31 07:10:00|34957.9|34937.9|34957.9|34937.9|34962.6|34942.6|34951.6|34931.6|379
1680246900000|2023-03-31 07:15:00|34958|34938|35019.5|34999.5|35021.9|35001.9|34957|34937|510
1680247200000|2023-03-31 07:20:00|35019.8|34999.8|35102.1|35082.1|35122.3|35082.1|35016.8|34996.8|734
1680247500000|2023-03-31 07:25:00|35102.2|35082.2|35070.2|35050.2|35103.7|35083.7|35052.7|35012.9|708
1680247800000|2023-03-31 07:30:00|35070.1|35050.1|35113.8|35093.8|35122.2|35102.2|35069.8|35029.6|839
1680248100000|2023-03-31 07:35:00|35114.9|35094.9|35140.7|35120.7|35140.9|35120.9|35108.8|35088.8|643
1680248400000|2023-03-31 07:40:00|35141.1|35121.1|35151.1|35131.1|35153.1|35133.1|35137.5|35117.5|497
1680248700000|2023-03-31 07:45:00|35150.5|35130.5|35149.3|35129.3|35160.4|35140.4|35141.7|35121.7|485
1680249000000|2023-03-31 07:50:00|35149.6|35129.6|35134.4|35114.4|35170.3|35136|35124.6|35087.1|532
1680249300000|2023-03-31 07:55:00|35134.3|35114.3|35125|35049.2|35162.4|35142.4|35094.5|35028.2|687
1680249600000|2023-03-31 08:00:00|35116.9|35052.1|35086|35036|35135.7|35070.2|35071.6|35022.1|848
1680249900000|2023-03-31 08:05:00|35087.8|35037.8|35062.9|35042.9|35098|35078|35046.7|35026.7|879
1680250200000|2023-03-31 08:10:00|35060.9|35040.9|35012.9|34992.9|35082.6|35062.6|35001.2|34981.2|703
1680250500000|2023-03-31 08:15:00|35014|34994|35047.8|35027.8|35049.4|35029.4|35010|34990|629
1680250800000|2023-03-31 08:20:00|35048.9|35028.9|35026.8|35006.8|35058|35038|34999.3|34979.3|659
1680251100000|2023-03-31 08:25:00|35026.6|35006.6|35076.2|35056.2|35123.6|35089.4|35025.4|35005.4|755
1680251400000|2023-03-31 08:30:00|35077.6|35057.6|35065.1|35045.1|35123.9|35102.9|35043.6|35023.6|673
1680251700000|2023-03-31 08:35:00|35065.2|35045.2|35042.4|35022.4|35080.7|35060.7|35040.3|35020.3|648
1680252000000|2023-03-31 08:40:00|35042.5|35022.5|34992|34972|35058.9|35038.9|34970.6|34950.6|621
1680252300000|2023-03-31 08:45:00|34991.8|34971.8|34986.7|34966.7|35015.2|34995.2|34976.2|34956.2|594
1680252600000|2023-03-31 08:50:00|34986.8|34966.8|35025.5|35005.5|35043.7|35023.7|34985.2|34965.2|619
1680252900000|2023-03-31 08:55:00|35026|35006|35030.6|34941.5|35036.6|35016.6|34988.3|34940.9|828
1680253200000|2023-03-31 09:00:00|35034.4|34943.2|35043.2|35023.2|35068.3|35038.8|35034.4|34943.2|780
1680253500000|2023-03-31 09:05:00|35043.1|35023.1|35038.7|35018.7|35055.8|35035.8|35034.7|35014.7|624
1680253800000|2023-03-31 09:10:00|35038.6|35018.6|35020.8|35000.8|35041.1|35021.1|35020.1|35000.1|479
1680254100000|2023-03-31 09:15:00|35020.7|35000.7|35032.8|35012.8|35059.6|35039.6|35015.4|34995.4|575
1680254400000|2023-03-31 09:20:00|35032.6|35012.6|35010.5|34990.5|35040.5|35020.5|35009.4|34989.4|548
1680254700000|2023-03-31 09:25:00|35010.6|34990.6|34955.4|34935.4|35010.7|34990.7|34947.7|34912.4|664
1680255000000|2023-03-31 09:30:00|34955.5|34935.5|34958.1|34938.1|34973|34953|34949.6|34929.6|480
1680255300000|2023-03-31 09:35:00|34957.7|34937.7|34962.8|34942.8|34964.1|34944.1|34950.6|34930.6|452
1680255600000|2023-03-31 09:40:00|34963|34943|34974.5|34954.5|34989.5|34969.5|34961.6|34941.6|562
1680255900000|2023-03-31 09:45:00|34974.3|34954.3|34994.4|34974.4|34994.5|34974.5|34966.3|34946.3|476
1680256200000|2023-03-31 09:50:00|34994.1|34974.1|35010.2|34990.2|35022.3|35002.3|34991.4|34971.4|580
1680256500000|2023-03-31 09:55:00|35010.8|34990.8|35008.5|34951.2|35012.2|34992.2|34973.1|34951.2|506
1680256800000|2023-03-31 10:00:00|35009|34950.6|34978.8|34958.8|35010|34961.2|34969.1|34945.3|494
1680257100000|2023-03-31 10:05:00|34979.3|34959.3|34962.1|34942.1|34986.4|34966.4|34954.3|34934.3|393
1680257400000|2023-03-31 10:10:00|34962.2|34942.2|34931.5|34911.5|34967|34947|34926.2|34906.2|400
1680257700000|2023-03-31 10:15:00|34931.7|34911.7|34904.4|34884.4|34933.2|34913.2|34900.5|34880.5|441
1680258000000|2023-03-31 10:20:00|34905.1|34885.1|34909.3|34889.3|34945.2|34925.2|34902.5|34882.5|472
1680258300000|2023-03-31 10:25:00|34909.2|34889.2|34930.3|34910.3|34936.2|34916.2|34907.8|34887.8|452
1680258600000|2023-03-31 10:30:00|34930.2|34910.2|34927.6|34907.6|34931.9|34911.9|34916|34896|582
1680258900000|2023-03-31 10:35:00|34927.5|34907.5|34940.7|34920.7|34947|34927|34926.2|34906.2|385
1680259200000|2023-03-31 10:40:00|34940.8|34920.8|34945.1|34925.1|34955.2|34935.2|34936.4|34916.4|425
1680259500000|2023-03-31 10:45:00|34945.7|34925.7|34965.1|34945.1|34967.6|34947.6|34945.7|34925.7|706
1680259800000|2023-03-31 10:50:00|34962.5|34942.5|34961.8|34941.8|34968.5|34948.5|34944.1|34924.1|582
1680260100000|2023-03-31 10:55:00|34962.6|34942.6|35001.3|34981.3|35007.8|34987.8|34962.6|34942.6|599
1680260400000|2023-03-31 11:00:00|35001.2|34981.2|34988.1|34968.1|35012.2|34992.2|34979.8|34959.8|480
1680260700000|2023-03-31 11:05:00|34988.6|34968.6|34990|34970|35012.8|34992.8|34986|34966|426
1680261000000|2023-03-31 11:10:00|34990.1|34970.1|34961.1|34941.1|34991.3|34971.3|34956.6|34936.6|305
1680261300000|2023-03-31 11:15:00|34961.2|34941.2|34956.2|34936.2|34966.3|34946.3|34955.9|34935.9|315
1680261600000|2023-03-31 11:20:00|34956.3|34936.3|34963.1|34943.1|34973.8|34953.8|34955.7|34935.7|350
1680261900000|2023-03-31 11:25:00|34963.3|34943.3|34930.6|34910.6|34963.3|34943.3|34912.7|34892.7|463
1680262200000|2023-03-31 11:30:00|34930.7|34910.7|34960|34940|34973.9|34953.9|34930.7|34910.7|607
1680262500000|2023-03-31 11:35:00|34959.9|34939.9|34948.1|34928.1|34968.3|34948.3|34937.6|34917.6|525
1680262800000|2023-03-31 11:40:00|34946.6|34926.6|34942.1|34922.1|34968.4|34948.4|34931.2|34911.2|436
1680263100000|2023-03-31 11:45:00|34942.2|34922.2|34918.2|34898.2|34963|34943|34918|34898|439
1680263400000|2023-03-31 11:50:00|34917.9|34897.9|34928.8|34908.8|34950.7|34930.7|34912.9|34892.9|705
1680263700000|2023-03-31 11:55:00|34928.5|34908.5|34937.6|34917.6|34954.7|34934.7|34926.5|34906.5|667
1680264000000|2023-03-31 12:00:00|34937.8|34917.8|34903|34883|34937.8|34917.8|34897.8|34877.8|592
1680264300000|2023-03-31 12:05:00|34904.4|34884.4|34905.3|34885.3|34915.5|34895.5|34892.8|34872.8|459
1680264600000|2023-03-31 12:10:00|34905.2|34885.2|34905.7|34885.7|34908.7|34888.7|34896.8|34876.8|554
1680264900000|2023-03-31 12:15:00|34905.4|34885.4|34905.9|34885.9|34922.9|34902.9|34899.4|34879.4|461
1680265200000|2023-03-31 12:20:00|34905.4|34885.4|34904.2|34884.2|34911.7|34891.7|34901|34881|479
1680265500000|2023-03-31 12:25:00|34903.4|34883.4|34998.6|34878.6|34998.6|34936.4|34902.2|34878.6|658
1680265800000|2023-03-31 12:30:00|34998|34878|34837.3|34817.3|35015.3|34895.3|34834.6|34811.4|1008
1680266100000|2023-03-31 12:35:00|34834.9|34814.9|34825.9|34805.9|34875.6|34855.6|34823.6|34803.6|812
1680266400000|2023-03-31 12:40:00|34826.3|34806.3|34863|34843|34867|34847|34812.9|34792.9|784
1680266700000|2023-03-31 12:45:00|34863.2|34843.2|34915.1|34895.1|34918|34898|34862.9|34842.9|716
1680267000000|2023-03-31 12:50:00|34915.3|34895.3|34922.5|34902.5|34929.6|34909.6|34875.9|34855.9|624
1680267300000|2023-03-31 12:55:00|34923.3|34903.3|34933.6|34913.6|34940.1|34920.1|34912|34892|729
1680267600000|2023-03-31 13:00:00|34934.2|34914.2|34942.3|34922.3|34957|34937|34932.4|34912.4|652
1680267900000|2023-03-31 13:05:00|34943.2|34923.2|34924.7|34904.7|34944.8|34924.8|34911.3|34891.3|671
1680268200000|2023-03-31 13:10:00|34923.8|34903.8|34919.9|34899.9|34926.2|34906.2|34914.5|34894.5|632
1680268500000|2023-03-31 13:15:00|34919.8|34899.8|34918.5|34898.5|34925.5|34905.5|34915.7|34895.7|519
1680268800000|2023-03-31 13:20:00|34918.6|34898.6|34952.2|34932.2|34952.2|34932.2|34914.1|34894.1|586
1680269100000|2023-03-31 13:25:00|34952.3|34932.3|34921|34901|34962.5|34942.5|34917.1|34897.1|604
1680269400000|2023-03-31 13:30:00|34921.3|34901.3|34918.7|34898.7|34939.3|34919.3|34913.9|34893.9|695
1680269700000|2023-03-31 13:35:00|34918.8|34898.8|34914.6|34894.6|34920.7|34900.7|34912.6|34892.6|645
1680270000000|2023-03-31 13:40:00|34914.7|34894.7|34912.9|34892.9|34916.3|34896.3|34899.2|34879.2|597
1680270300000|2023-03-31 13:45:00|34912.6|34892.6|34928.5|34908.5|34931.5|34911.5|34910.6|34890.6|662
1680270600000|2023-03-31 13:50:00|34929.2|34909.2|34920.2|34900.2|34935|34915|34916.5|34896.5|578
1680270900000|2023-03-31 13:55:00|34920.1|34900.1|34953.7|34854.8|34953.7|34902.4|34914.2|34854.8|509
1680271200000|2023-03-31 14:00:00|34953.6|34859.4|34917.4|34897.4|34953.6|34913|34910.5|34858.8|713
1680271500000|2023-03-31 14:05:00|34917.7|34897.7|34872.1|34852.1|34927.3|34907.3|34848.3|34828.3|641
1680271800000|2023-03-31 14:10:00|34871.9|34851.9|34879.5|34859.5|34886.3|34866.3|34867.8|34847.8|724
1680272100000|2023-03-31 14:15:00|34879.7|34859.7|34909.1|34889.1|34919|34899|34877.5|34857.5|740
1680272400000|2023-03-31 14:20:00|34908.9|34888.9|34910.8|34890.8|34915.9|34895.9|34897.2|34877.2|652
1680272700000|2023-03-31 14:25:00|34910.7|34890.7|34942.9|34922.9|34949.8|34929.8|34910.2|34890.2|580
1680273000000|2023-03-31 14:30:00|34943.5|34923.5|34931.3|34911.3|34953.2|34933.2|34924|34904|561
1680273300000|2023-03-31 14:35:00|34931.9|34911.9|34963.9|34943.9|34975.1|34955.1|34931.7|34911.7|589
1680273600000|2023-03-31 14:40:00|34963.3|34943.3|34957.9|34937.9|34979.8|34959.8|34946.5|34926.5|584
1680273900000|2023-03-31 14:45:00|34958.1|34938.1|34958.3|34938.3|34979.4|34959.4|34944.2|34924.2|598
1680274200000|2023-03-31 14:50:00|34958.4|34938.4|35023.1|35003.1|35051|35031|34958.4|34938.4|897
1680274500000|2023-03-31 14:55:00|35023.9|35003.9|35015.8|34995.8|35057.8|35037.8|35006.4|34986.4|923
1680274800000|2023-03-31 15:00:00|35013.7|34993.7|34977.6|34957.6|35021.5|35001.5|34956.6|34936.6|936
1680275100000|2023-03-31 15:05:00|34976|34956|34945.2|34925.2|35012.8|34973.9|34937.5|34910.2|820
1680275400000|2023-03-31 15:10:00|34945.3|34925.3|34965.1|34945.1|34979.3|34957.2|34920|34900|711
1680275700000|2023-03-31 15:15:00|34964.2|34944.2|34940.1|34920.1|34972.5|34952.5|34925.7|34905.7|696
1680276000000|2023-03-31 15:20:00|34940.4|34920.4|34941.3|34921.3|34946.3|34926.3|34926.7|34906.7|476
1680276300000|2023-03-31 15:25:00|34939.7|34919.7|34946.9|34926.9|34949.1|34929.1|34936.3|34916.3|461
1680276600000|2023-03-31 15:30:00|34947|34927|34939.8|34919.8|34950.6|34930.6|34937.6|34917.6|316
1680276900000|2023-03-31 15:35:00|34940.5|34920.5|34960.2|34940.2|34974.1|34954.1|34940.5|34920.5|491
1680277200000|2023-03-31 15:40:00|34963|34943|34901|34881|34973.9|34949.5|34899.7|34877.3|575
1680277500000|2023-03-31 15:45:00|34901.1|34881.1|34907|34887|34911.1|34891.1|34895.6|34875.6|535
1680277800000|2023-03-31 15:50:00|34908|34888|34904.4|34884.4|34912.5|34892.5|34902.5|34882.5|396
1680278100000|2023-03-31 15:55:00|34905|34885|34934.3|34914.3|34934.5|34914.5|34905|34885|408
1680278400000|2023-03-31 16:00:00|34934|34914|34957.1|34937.1|34961.7|34941.7|34931.3|34911.3|467
1680278700000|2023-03-31 16:05:00|34956.9|34936.9|34954.8|34934.8|34965.6|34945.6|34952.3|34932.3|415
1680279000000|2023-03-31 16:10:00|34955.5|34935.5|34956.3|34936.3|34965.9|34945.9|34941.9|34921.9|393
1680279300000|2023-03-31 16:15:00|34956.4|34936.4|34967|34947|34970.6|34950.6|34950.5|34930.5|359
1680279600000|2023-03-31 16:20:00|34966.9|34946.9|34948.6|34928.6|34969.7|34949.7|34946.2|34926.2|518
1680279900000|2023-03-31 16:25:00|34948.8|34928.8|34951.3|34931.3|34955.8|34935.8|34942.5|34922.5|537
1680280200000|2023-03-31 16:30:00|34951.1|34931.1|34960.2|34940.2|34960.2|34940.2|34948.1|34928.1|361
1680280500000|2023-03-31 16:35:00|34959.9|34939.9|34968.5|34948.5|34971.9|34951.9|34957.1|34937.1|427
1680280800000|2023-03-31 16:40:00|34968.6|34948.6|34965.8|34945.8|34969.8|34949.8|34961.2|34941.2|387
1680281100000|2023-03-31 16:45:00|34965.6|34945.6|34963.3|34943.3|34966.2|34946.2|34959.7|34939.7|276
1680281400000|2023-03-31 16:50:00|34962.5|34942.5|34962.8|34942.8|34964.8|34944.8|34957.3|34937.3|387
1680281700000|2023-03-31 16:55:00|34962|34942|34945.1|34925.1|34965|34945|34945.1|34925.1|404
1680282000000|2023-03-31 17:00:00|34944.9|34924.9|34945.5|34925.5|34949.9|34929.9|34909.8|34889.8|424
1680282300000|2023-03-31 17:05:00|34945.6|34925.6|34951.9|34931.9|34952.9|34932.9|34943.4|34923.4|269
1680282600000|2023-03-31 17:10:00|34952|34932|34960.1|34940.1|34962|34942|34951.3|34931.3|244
1680282900000|2023-03-31 17:15:00|34960.7|34940.7|34964.2|34944.2|34969.2|34949.2|34958.2|34938.2|231
1680283200000|2023-03-31 17:20:00|34963.3|34943.3|34964.6|34944.6|34965.3|34945.3|34957.2|34937.2|215
1680283500000|2023-03-31 17:25:00|34964.8|34944.8|34977.5|34957.5|34977.6|34957.6|34960.5|34940.5|258
1680283800000|2023-03-31 17:30:00|34976.5|34956.5|34983.6|34963.6|34985.9|34965.9|34975.4|34955.4|329
1680284100000|2023-03-31 17:35:00|34983.5|34963.5|34980.2|34960.2|34985.8|34965.8|34977.9|34957.9|318
1680284400000|2023-03-31 17:40:00|34980|34960|34993.1|34973.1|34998.2|34978.2|34980|34960|381
1680284700000|2023-03-31 17:45:00|34993.2|34973.2|35003.2|34983.2|35003.6|34983.6|34992.2|34972.2|214
1680285000000|2023-03-31 17:50:00|35002.9|34982.9|34994|34974|35008.2|34988.2|34994|34974|379
1680285300000|2023-03-31 17:55:00|34994.2|34974.2|35013|34993|35016.2|34996.2|34994|34974|345
1680285600000|2023-03-31 18:00:00|35012.6|34992.6|35013.9|34993.9|35018.7|34998.7|35010.7|34990.7|339
1680285900000|2023-03-31 18:05:00|35014|34994|35009.9|34989.9|35016.1|34996.1|35007.5|34987.5|279
1680286200000|2023-03-31 18:10:00|35010.1|34990.1|35009.7|34989.7|35016.4|34996.4|35008.4|34988.4|243
1680286500000|2023-03-31 18:15:00|35010.1|34990.1|35002.8|34982.8|35012.3|34992.3|35002.8|34982.8|266
1680286800000|2023-03-31 18:20:00|35003|34983|35012.4|34992.4|35017.4|34997.4|35000.5|34980.5|229
1680287100000|2023-03-31 18:25:00|35012.3|34992.3|35018.6|34998.6|35019.8|34999.8|35011.8|34991.8|277
1680287400000|2023-03-31 18:30:00|35018.8|34998.8|35011.7|34991.7|35018.9|34998.9|35009|34989|279
1680287700000|2023-03-31 18:35:00|35011.6|34991.6|35010.2|34990.2|35013.9|34993.9|35005.5|34985.5|221
1680288000000|2023-03-31 18:40:00|35010.4|34990.4|35005.2|34985.2|35010.5|34990.5|35003.5|34983.5|253
1680288300000|2023-03-31 18:45:00|35005.3|34985.3|34996.9|34976.9|35005.3|34985.3|34996|34976|198
1680288600000|2023-03-31 18:50:00|34996.4|34976.4|34997.2|34977.2|34998.6|34978.6|34992.9|34972.9|262
1680288900000|2023-03-31 18:55:00|34997.3|34977.3|35007.7|34987.7|35008.6|34988.6|34997.3|34977.3|319
1680289200000|2023-03-31 19:00:00|35007.2|34987.2|35010.6|34990.6|35021.9|35001.9|35005.5|34985.5|403
1680289500000|2023-03-31 19:05:00|35011.2|34991.2|35022.2|35002.2|35023.7|35003.7|35009.8|34989.8|297
1680289800000|2023-03-31 19:10:00|35022.3|35002.3|35027.3|35007.3|35029.4|35009.4|35016.6|34996.6|354
1680290100000|2023-03-31 19:15:00|35027.7|35007.7|35048.4|35028.4|35048.9|35028.9|35027.5|35007.5|449
1680290400000|2023-03-31 19:20:00|35048.2|35028.2|35033.2|35013.2|35049.4|35029.4|35032.7|35012.7|410
1680290700000|2023-03-31 19:25:00|35033.1|35013.1|35027.9|35007.9|35037.9|35017.9|35026.6|35006.6|325
1680291000000|2023-03-31 19:30:00|35028.4|35008.4|35049.9|35029.9|35093.8|35033.1|35023.7|34975.7|709
1680291300000|2023-03-31 19:35:00|35050.5|35030.5|35057.5|35007.5|35068.5|35033.6|35046.2|35003.4|611
1680291600000|2023-03-31 19:40:00|35057|35007|35061.8|35004.7|35073.8|35027.1|35045.9|34995.9|605
1680291900000|2023-03-31 19:45:00|35062.6|35005.1|35062.5|35012.5|35072.7|35016.6|35055.3|34988.7|604
1680292200000|2023-03-31 19:50:00|35061.9|35011.9|35068.2|35004.5|35074.9|35017.4|35059.9|35003.2|702
1680292500000|2023-03-31 19:55:00|35068|35004.4|35068.7|35009.9|35079.6|35023.9|35058.8|34999.9|794
1680292800000|2023-03-31 20:00:00|35070.4|35007.5|35066.5|35016.5|35079.4|35021.2|35062.2|34996.3|559
1680293100000|2023-03-31 20:05:00|35069.9|35019.9|35067.8|35017.8|35076.8|35026.8|35065.8|35015.8|495
1680293400000|2023-03-31 20:10:00|35067.3|35017.3|35066.8|35016.8|35070.2|35020.2|35052.3|35002.3|320
1680293700000|2023-03-31 20:15:00|35067.3|35017.3|35072.6|35022.6|35076.2|35026.2|35066.1|35016.1|426
1680294000000|2023-03-31 20:20:00|35072.7|35022.7|35075.5|35025.5|35078.7|35028.7|35070.7|35020.7|288
1680294300000|2023-03-31 20:25:00|35075.6|35025.6|35088.1|35038.1|35102.3|35038.9|35075|35009.8|344
1680294600000|2023-03-31 20:30:00|35087.4|35037.4|35110.9|35015.6|35111.8|35045.1|35083.6|35010.2|479
1680294900000|2023-03-31 20:35:00|35106.2|35021|35109.6|35016.9|35120.5|35045.4|35085.7|35012.9|435
1680295200000|2023-03-31 20:40:00|35109.8|35015.2|35109.9|34989.9|35113.2|35035.7|35084.1|34988.4|410
1680295500000|2023-03-31 20:45:00|35109.8|34989.8|35107.7|34987.7|35121.4|35001.4|35104.3|34985.2|448
1680295800000|2023-03-31 20:50:00|35108.5|34988.5|35101.9|34981.9|35110.2|34990.2|35100.9|34980.9|475
1680296100000|2023-03-31 20:55:00|35105.1|34985.1|35125.5|35005.5|35140.4|35020.4|35102.6|34982.6|314
1680465600000|2023-04-02 20:00:00|35140.4|34995.4|35115.2|34970.2|35140.4|34995.4|35115.2|34970.2|2
1680465900000|2023-04-02 20:05:00|35140.6|34995.6|35124.5|34979.5|35140.6|34995.6|35114.7|34969.7|5
1680466200000|2023-04-02 20:10:00|35140.4|34995.4|35124.5|34979.5|35140.4|34995.4|35124.5|34979.5|2
1680466500000|2023-04-02 20:15:00|35140.4|34995.4|35141.7|34996.7|35141.7|34996.7|35118|34973|10
1680466800000|2023-04-02 20:20:00|35123|34978|35123|34978|35123|34978|35123|34978|1
1680467100000|2023-04-02 20:25:00|35125.6|34980.6|35125.6|34980.6|35125.6|34980.6|35125.6|34980.6|1
1680467400000|2023-04-02 20:30:00|35125.7|34980.7|35142.1|34997.1|35142.1|34997.1|35125.7|34980.7|4
1680467700000|2023-04-02 20:35:00|35125.8|34980.8|35125.8|34980.8|35125.8|34980.8|35125.8|34980.8|1
1680468000000|2023-04-02 20:40:00|35142.2|34997.2|35142.2|34997.2|35142.2|34997.2|35142.2|34997.2|1
1680468600000|2023-04-02 20:50:00|35152.5|35007.5|35136.9|34991.9|35152.5|35007.5|35136.9|34991.9|2
1680468900000|2023-04-02 20:55:00|35138.6|34993.6|35151.9|35006.9|35151.9|35006.9|35138.6|34993.6|2
1680469200000|2023-04-02 21:00:00|35152.8|35007.8|35132.9|34987.9|35156.9|35011.9|35131|34986|29
1680469500000|2023-04-02 21:05:00|35133.2|34988.2|35136.3|34991.3|35138.7|34993.7|35133.2|34988.2|8
1680469800000|2023-04-02 21:10:00|35129.3|34984.3|35130|34985|35130|34985|35128.9|34983.9|3
1680470100000|2023-04-02 21:15:00|35120|34995|35102.2|34982.2|35121.3|35001.3|35102.2|34982.2|4
1680470400000|2023-04-02 21:20:00|35121.3|35001.3|35113.3|34993.3|35121.3|35001.3|35113.2|34993.2|11
1680470700000|2023-04-02 21:25:00|35112.3|34992.3|35117.4|34997.4|35117.6|34997.6|35109|34989|54
1680471000000|2023-04-02 21:30:00|35117.3|34997.3|35120.5|35000.5|35120.5|35000.5|35116.8|34996.8|24
1680471300000|2023-04-02 21:35:00|35120.4|35000.4|35119|34999|35127.3|35007.3|35110.9|34990.9|64
1680471600000|2023-04-02 21:40:00|35123.2|35003.2|35123.4|35003.4|35125.7|35005.7|35118.3|34998.3|37
1680471900000|2023-04-02 21:45:00|35119.9|34999.9|35111.2|34991.2|35125.5|35005.5|35111.2|34991.2|46
1680472200000|2023-04-02 21:50:00|35111.1|34991.1|35121.8|35001.8|35124.2|35004.2|35109.6|34989.6|55
1680472500000|2023-04-02 21:55:00|35122.1|35002.1|35111.8|34991.8|35125.3|35005.3|35102.4|34982.4|116
1680472800000|2023-04-02 22:00:00|35109|34989|35135.9|35015.9|35140.9|35020.9|35103.2|34983.2|376
1680473100000|2023-04-02 22:05:00|35135.6|35015.6|35131.4|35011.4|35138.9|35018.9|35119.7|34999.7|242
1680473400000|2023-04-02 22:10:00|35131.3|35011.3|35144.9|35024.9|35152.4|35032.4|35127.5|35007.5|393
1680473700000|2023-04-02 22:15:00|35146.5|35026.5|35144.7|35024.7|35149.2|35029.2|35131.1|35011.1|463
1680474000000|2023-04-02 22:20:00|35144.8|35024.8|35129.9|35009.9|35149.9|35029.9|35127.8|35007.8|529
1680474300000|2023-04-02 22:25:00|35129.5|35009.5|35131.2|35011.2|35146.4|35026.4|35124.5|35004.5|335
1680474600000|2023-04-02 22:30:00|35132|35012|35277.5|35157.5|35279.4|35159.4|35130|35010|620
1680474900000|2023-04-02 22:35:00|35266.5|35146.5|35231.9|35111.9|35290|35170|35231.9|35111.9|526
1680475200000|2023-04-02 22:40:00|35232|35112|35235.1|35115.1|35237.6|35124|35224.4|35104.4|325
1680475500000|2023-04-02 22:45:00|35235|35115|35221.7|35101.7|35235|35119.9|35216.9|35096.9|292
1680475800000|2023-04-02 22:50:00|35221.8|35101.8|35249.5|35129.5|35251.7|35131.7|35218.6|35098.6|322
1680476100000|2023-04-02 22:55:00|35249.6|35129.6|35242.6|35122.6|35250.8|35130.8|35237.5|35118|186
1680476400000|2023-04-02 23:00:00|35242.7|35122.7|35239|35119|35243.6|35138.9|35229.5|35109.5|352
1680476700000|2023-04-02 23:05:00|35239.1|35119.1|35235.4|35144.5|35245.8|35145.3|35219.5|35111.8|330
1680477000000|2023-04-02 23:10:00|35237.7|35144.4|35258.3|35138.3|35258.6|35163|35236.6|35128.2|379
1680477300000|2023-04-02 23:15:00|35258.4|35138.4|35237.4|35141.4|35259.5|35153.3|35235.2|35125.4|360
1680477600000|2023-04-02 23:20:00|35237.1|35141.1|35262.2|35145.6|35266.2|35167.4|35237.1|35129.7|421
1680477900000|2023-04-02 23:25:00|35262.3|35145.5|35270.3|35154.9|35271.1|35158.5|35245.6|35138.1|356
1680478200000|2023-04-02 23:30:00|35270.6|35155.2|35251.9|35161.4|35271|35166.1|35248.9|35146.9|400
1680478500000|2023-04-02 23:35:00|35252.1|35161.6|35273.8|35166.6|35277.7|35181.4|35252|35150.8|359
1680478800000|2023-04-02 23:40:00|35273.5|35166.3|35258.7|35175.3|35274.6|35178.1|35256.9|35162.2|404
1680479100000|2023-04-02 23:45:00|35258.9|35175.4|35271.4|35184.7|35279.8|35184.8|35258.7|35164.2|388
1680479400000|2023-04-02 23:50:00|35274.6|35181.2|35274.2|35172.2|35289|35197.4|35267.6|35171.7|506
1680479700000|2023-04-02 23:55:00|35274.3|35171.9|35281.7|35199.1|35289.8|35201.8|35270.6|35167.6|781
1680480000000|2023-04-03 00:00:00|35282.3|35199.7|35286.5|35217.9|35293.7|35226.3|35272.2|35191.4|735
1680480300000|2023-04-03 00:05:00|35286.3|35217.4|35266|35202.8|35287.2|35218.5|35264.7|35198.7|573
1680480600000|2023-04-03 00:10:00|35265.8|35202.5|35265.8|35199.5|35273|35208.3|35262.5|35196.7|443
1680480900000|2023-04-03 00:15:00|35267.3|35200.9|35274.1|35208.6|35275.9|35213|35263|35196.9|469
1680481200000|2023-04-03 00:20:00|35273.9|35208.5|35253.7|35188.2|35274.3|35211.2|35252.7|35188.2|330
1680481500000|2023-04-03 00:25:00|35254.1|35187.5|35262.4|35197.2|35267.3|35202.6|35250.6|35185.8|406
1680481800000|2023-04-03 00:30:00|35262.5|35197.5|35253.8|35190.6|35266.2|35202.9|35251.2|35186|368
1680482100000|2023-04-03 00:35:00|35254.5|35190.8|35249.2|35199.2|35254.8|35200.2|35238.5|35184.3|427
1680482400000|2023-04-03 00:40:00|35248.9|35198.9|35247.3|35190|35253.1|35198.9|35243.3|35189.4|252
1680482700000|2023-04-03 00:45:00|35247.2|35189.9|35249.1|35199.1|35254.9|35201.4|35243.7|35189.9|365
1680483000000|2023-04-03 00:50:00|35249.2|35199.2|35250.8|35200.8|35254.8|35200.9|35238.6|35183|466
1680483300000|2023-04-03 00:55:00|35250.5|35200.5|35237.7|35180.5|35253.8|35200.5|35232.6|35179|445
1680483600000|2023-04-03 01:00:00|35237.6|35180.4|35243.2|35184.8|35249.6|35194.6|35234.7|35177.9|531
1680483900000|2023-04-03 01:05:00|35243.1|35184.4|35245.6|35195.6|35250.8|35197.6|35237.1|35183.3|425
1680484200000|2023-04-03 01:10:00|35245|35195|35247.7|35188.4|35249.4|35196|35240.1|35185.4|295
1680484500000|2023-04-03 01:15:00|35247.8|35188.5|35237.4|35180.6|35248.4|35193.7|35234.7|35179.1|365
1680484800000|2023-04-03 01:20:00|35236.4|35179.4|35229.4|35179.4|35249.6|35196.4|35229.2|35173.7|498
1680485100000|2023-04-03 01:25:00|35229.5|35179.5|35240.6|35180.6|35242.8|35186.6|35225.2|35171|450
1680485400000|2023-04-03 01:30:00|35240.5|35180.5|35233|35173|35245.3|35188|35231.6|35172|464
1680485700000|2023-04-03 01:35:00|35233.4|35173.7|35242|35183.2|35247.9|35190.6|35228.3|35171.7|539
1680486000000|2023-04-03 01:40:00|35242.1|35183.3|35254.4|35204.4|35264.3|35208.1|35238.7|35182.8|479
1680486300000|2023-04-03 01:45:00|35254.6|35204.6|35254.5|35204.5|35270|35219.1|35254.5|35202.9|548
1680486600000|2023-04-03 01:50:00|35254.6|35204.6|35252.7|35202.7|35260.8|35207.4|35251.4|35198.5|441
1680486900000|2023-04-03 01:55:00|35252.8|35202.8|35252.9|35202.9|35259.8|35209.8|35245|35194.5|456
1680487200000|2023-04-03 02:00:00|35253|35203|35259.7|35209.7|35269.7|35213.7|35252|35199.1|480
1680487500000|2023-04-03 02:05:00|35259.4|35209.4|35260.7|35210.7|35272.5|35218.2|35259.4|35209.4|368
1680487800000|2023-04-03 02:10:00|35260.6|35210.6|35301|35234.6|35304.1|35235.7|35260.2|35210.2|342
1680488100000|2023-04-03 02:15:00|35301.1|35234.8|35298.9|35222.2|35305.5|35234.8|35296.4|35219|401
1680488400000|2023-04-03 02:20:00|35299|35221.9|35298.6|35221.3|35304.2|35242|35294.3|35219.9|378
1680488700000|2023-04-03 02:25:00|35298.5|35221|35300.5|35220|35302.1|35223.1|35296.7|35217.2|364
1680489000000|2023-04-03 02:30:00|35300.6|35220.1|35312.8|35228.8|35312.8|35230|35299.6|35216.8|369
1680489300000|2023-04-03 02:35:00|35314.1|35228.9|35318.2|35232.7|35320|35235.6|35309.2|35221.5|385
1680489600000|2023-04-03 02:40:00|35318.9|35232.6|35312.7|35227.6|35320.1|35233.2|35312.5|35224.3|273
1680489900000|2023-04-03 02:45:00|35313.3|35227.9|35305.3|35222.3|35315.9|35231.8|35303.3|35218.4|330
1680490200000|2023-04-03 02:50:00|35306.4|35223.4|35328.8|35246.6|35333.3|35247.2|35306|35222.9|414
1680490500000|2023-04-03 02:55:00|35329.1|35246.5|35335.9|35261.7|35351.8|35267.6|35323.2|35244.3|781
1680490800000|2023-04-03 03:00:00|35332.6|35261.9|35337.2|35251.7|35346.5|35261.9|35314.7|35240.6|675
1680491100000|2023-04-03 03:05:00|35332.4|35253.1|35337.2|35255.5|35348.5|35263.5|35321.2|35249.5|506
1680491400000|2023-04-03 03:10:00|35336.9|35255.4|35344.5|35263.9|35357|35272|35326.7|35251.6|583
1680491700000|2023-04-03 03:15:00|35343.7|35263.8|35330.8|35270.2|35356.4|35276.1|35318.6|35257|427
1680492000000|2023-04-03 03:20:00|35330.9|35266.5|35346.4|35252.5|35349.9|35270.4|35323.2|35248.6|518
1680492300000|2023-04-03 03:25:00|35349.4|35255.1|35326.6|35257.1|35349.4|35259.1|35324|35248|422
1680492600000|2023-04-03 03:30:00|35326.4|35257.2|35332.2|35252.4|35358.5|35269.9|35326.1|35246.9|539
1680492900000|2023-04-03 03:35:00|35332.1|35252.5|35341.8|35251.8|35356.8|35265.7|35325.3|35250.5|394
1680493200000|2023-04-03 03:40:00|35340.7|35252.6|35341.9|35256.5|35351.1|35263|35322.7|35247.1|423
1680493500000|2023-04-03 03:45:00|35341.8|35255.4|35342.7|35257.9|35355.6|35260.1|35324.8|35251.2|366
1680493800000|2023-04-03 03:50:00|35342.2|35257.8|35352|35267.3|35352.2|35267.3|35340.3|35255.8|384
1680494100000|2023-04-03 03:55:00|35352.2|35267.2|35363.4|35298.4|35374.3|35303|35352.2|35267.2|553
1680494400000|2023-04-03 04:00:00|35363.3|35297.9|35364|35292.9|35371.5|35299.9|35358.7|35290.3|547
1680494700000|2023-04-03 04:05:00|35364.5|35292.5|35356.6|35280|35367.4|35294.6|35354.2|35276.1|368
1680495000000|2023-04-03 04:10:00|35356.7|35279.6|35358.3|35274.3|35369.9|35287|35353.8|35271.9|354
1680495300000|2023-04-03 04:15:00|35358.6|35274.9|35346.3|35281.8|35358.6|35282.8|35346.3|35274.9|275
1680495600000|2023-04-03 04:20:00|35347|35282.4|35346.2|35279|35348|35286.8|35336.5|35275.6|266
1680495900000|2023-04-03 04:25:00|35346|35279.1|35368.5|35310.7|35373.8|35311.9|35345.7|35276.8|316
1680496200000|2023-04-03 04:30:00|35369.5|35310.8|35365.2|35307.1|35373.2|35315.3|35360|35304.5|385
1680496500000|2023-04-03 04:35:00|35366|35307.2|35360.4|35302|35369.2|35315|35358.1|35301.9|552
1680496800000|2023-04-03 04:40:00|35360.8|35302.2|35361.3|35303.6|35365|35310.1|35353.7|35299.9|433
1680497100000|2023-04-03 04:45:00|35360.7|35302.9|35366.5|35304.9|35369.1|35314.8|35358.1|35302.9|349
1680497400000|2023-04-03 04:50:00|35366.6|35305|35366.8|35304.4|35375|35318.1|35364.1|35302.9|397
1680497700000|2023-04-03 04:55:00|35366.4|35304.2|35364.6|35305.5|35369.4|35309.5|35362.5|35300.5|435
1680498000000|2023-04-03 05:00:00|35364.7|35305.6|35365.8|35306.5|35375.3|35317.1|35361.5|35301.4|508
1680498300000|2023-04-03 05:05:00|35365.9|35306.7|35363.9|35305.4|35370.4|35312|35357.8|35303.3|429
1680498600000|2023-04-03 05:10:00|35363.7|35303.6|35367.1|35309.6|35370.2|35313.6|35358.1|35301.8|375
1680498900000|2023-04-03 05:15:00|35367.2|35309.7|35362.9|35304.6|35369.7|35315.9|35357.4|35303.6|378
1680499200000|2023-04-03 05:20:00|35363.5|35304.5|35366.2|35308.9|35371.8|35317.2|35358.1|35303.4|275
1680499500000|2023-04-03 05:25:00|35366.1|35308.8|35369.3|35308|35374.3|35313.6|35358|35300.6|328
1680499800000|2023-04-03 05:30:00|35369.2|35307.9|35370.6|35311.8|35373.9|35314.4|35359.4|35304|384
1680500100000|2023-04-03 05:35:00|35370.5|35311.7|35373.9|35323.9|35378.6|35327.1|35363.6|35307.4|450
1680500400000|2023-04-03 05:40:00|35375.4|35325.4|35367|35305.4|35382.6|35329.7|35356.1|35301.4|481
1680500700000|2023-04-03 05:45:00|35366.8|35305.3|35356.5|35306.5|35380.5|35323.6|35355.8|35302.5|463
1680501000000|2023-04-03 05:50:00|35356.6|35306.6|35376.1|35311.3|35382|35321.9|35337.8|35302.5|520
1680501300000|2023-04-03 05:55:00|35376|35311.1|35362.4|35290.8|35377.9|35311.7|35358.7|35287.9|602
1680501600000|2023-04-03 06:00:00|35363.1|35289.7|35345.5|35325.5|35370|35332.8|35344.3|35289.7|576
1680501900000|2023-04-03 06:05:00|35345.4|35325.4|35327.8|35269.6|35346.3|35326.3|35320.7|35246.6|556
1680502200000|2023-04-03 06:10:00|35326.1|35267.5|35316.2|35266.2|35334.5|35277.2|35308.4|35251.8|629
1680502500000|2023-04-03 06:15:00|35316.3|35266.3|35301.7|35251.7|35317.2|35267.2|35298.8|35248.8|505
1680502800000|2023-04-03 06:20:00|35301.8|35251.8|35252.9|35178.3|35301.8|35251.8|35250.7|35176.1|593
1680503100000|2023-04-03 06:25:00|35253.5|35178.6|35202.4|35134|35257.4|35180.7|35196.9|35126.3|630
1680503400000|2023-04-03 06:30:00|35202.3|35133.2|35243.6|35193.6|35252.4|35210|35186.9|35130|506
1680503700000|2023-04-03 06:35:00|35244.4|35194.4|35216.7|35196.7|35259.1|35201.5|35212.8|35170.1|600
1680504000000|2023-04-03 06:40:00|35216.8|35196.8|35254.2|35196.7|35255.1|35200.4|35216.2|35180.6|499
1680504300000|2023-04-03 06:45:00|35254.1|35196.6|35239.1|35219.1|35263.4|35224.8|35232.9|35188.4|521
1680504600000|2023-04-03 06:50:00|35239.3|35219.3|35205.3|35185.3|35258.6|35225.2|35205|35185|490
1680504900000|2023-04-03 06:55:00|35204.2|35184.2|35199.6|35110.5|35236.1|35184.2|35183.3|35110.5|608
1680505200000|2023-04-03 07:00:00|35193.3|35101.5|35147.2|35127.2|35194.7|35135.7|35131.3|35082.1|771
1680505500000|2023-04-03 07:05:00|35146.8|35126.8|35124.1|35104.1|35152|35132|35123.9|35103.9|622
1680505800000|2023-04-03 07:10:00|35125.1|35105.1|35098.9|35078.9|35126.9|35106.9|35082.3|35062.3|746
1680506100000|2023-04-03 07:15:00|35099.6|35079.6|35093.4|35073.4|35121.3|35101.3|35081.7|35061.7|713
1680506400000|2023-04-03 07:20:00|35094.2|35074.2|35104.7|35084.7|35114.9|35094.9|35090.4|35070.4|572
1680506700000|2023-04-03 07:25:00|35105.1|35085.1|35093.8|35073.8|35106.8|35086.8|35070|35050|694
1680507000000|2023-04-03 07:30:00|35093|35073|35097.9|35077.9|35112.1|35092.1|35083|35063|635
1680507300000|2023-04-03 07:35:00|35098|35078|35118.9|35098.9|35177.3|35124.9|35092.3|35072.3|655
1680507600000|2023-04-03 07:40:00|35118.8|35098.8|35103.9|35083.9|35126.4|35106.4|35088.4|35068.4|657
1680507900000|2023-04-03 07:45:00|35104.2|35084.2|35098.8|35078.8|35120.1|35084.2|35081|35059.2|610
1680508200000|2023-04-03 07:50:00|35099|35079|35125.1|35105.1|35130.3|35110.3|35091.9|35071.9|504
1680508500000|2023-04-03 07:55:00|35124.3|35104.3|35130.2|35110.2|35141.3|35121.3|35116.1|35096.1|501
1680508800000|2023-04-03 08:00:00|35129.5|35109.5|35159.4|35139.4|35172.6|35152.6|35118.1|35098.1|639
1680509100000|2023-04-03 08:05:00|35161|35141|35160.7|35140.7|35165.4|35145.4|35149.6|35129.6|460
1680509400000|2023-04-03 08:10:00|35160.6|35140.6|35214.9|35194.9|35218.1|35198.1|35155|35135|597
1680509700000|2023-04-03 08:15:00|35214.4|35194.4|35156.4|35136.4|35214.4|35194.4|35155|35135|424
1680510000000|2023-04-03 08:20:00|35155.8|35135.8|35125|35105|35159|35139|35117.4|35097.4|541
1680510300000|2023-04-03 08:25:00|35124.5|35104.5|35133.2|35113.2|35133.9|35113.9|35114.5|35094.5|471
1680510600000|2023-04-03 08:30:00|35133.3|35113.3|35145|35125|35146.7|35126.7|35103.5|35083.5|629
1680510900000|2023-04-03 08:35:00|35145.1|35125.1|35141.8|35121.8|35169.6|35149.6|35134.6|35114.6|482
1680511200000|2023-04-03 08:40:00|35141.9|35121.9|35129.1|35109.1|35144.9|35124.9|35126.7|35106.7|413
1680511500000|2023-04-03 08:45:00|35130|35110|35103.5|35083.5|35134.7|35114.7|35101.9|35081.9|417
1680511800000|2023-04-03 08:50:00|35103.4|35083.4|35089|35069|35105.2|35085.2|35066.2|35046.2|535
1680512100000|2023-04-03 08:55:00|35088.8|35068.8|35082.5|35062.5|35096.5|35076.5|35075.4|35055.4|399
1680512400000|2023-04-03 09:00:00|35083.1|35063.1|35019.2|34999.2|35083.1|35063.1|34995.7|34975.7|585
1680512700000|2023-04-03 09:05:00|35019.1|34999.1|35011.1|34991.1|35019.1|34999.1|35007.8|34987.8|436
1680513000000|2023-04-03 09:10:00|35011.2|34991.2|35002|34982|35017.3|34997.3|35001.5|34981.5|436
1680513300000|2023-04-03 09:15:00|35002.1|34982.1|34991.9|34971.9|35002.9|34982.9|34989.4|34969.4|384
1680513600000|2023-04-03 09:20:00|34991.8|34971.8|34999.9|34979.9|35009.8|34989.8|34988.7|34968.7|431
1680513900000|2023-04-03 09:25:00|34999.8|34979.8|34994.8|34974.8|35002.4|34982.4|34989.5|34969.5|400
1680514200000|2023-04-03 09:30:00|34993.7|34973.7|34945.8|34925.8|35004.1|34984.1|34932.8|34912.8|471
1680514500000|2023-04-03 09:35:00|34946.2|34926.2|34935|34915|34959.7|34939.7|34932.9|34912.9|544
1680514800000|2023-04-03 09:40:00|34934.3|34914.3|34929.9|34909.9|34943.4|34923.4|34922.5|34902.5|396
1680515100000|2023-04-03 09:45:00|34928.8|34908.8|34903.6|34883.6|34932.2|34912.2|34872.6|34852.6|488
1680515400000|2023-04-03 09:50:00|34903.8|34883.8|34934.9|34914.9|34935.8|34915.8|34901|34881|473
1680515700000|2023-04-03 09:55:00|34935.5|34915.5|34923.8|34903.8|34938.4|34918.4|34921.5|34901.5|418
1680516000000|2023-04-03 10:00:00|34923.4|34903.4|34879.5|34859.5|34929.5|34909.5|34876.1|34856.1|585
1680516300000|2023-04-03 10:05:00|34879.6|34859.6|34897.7|34877.7|34897.7|34877.7|34849.1|34829.1|468
1680516600000|2023-04-03 10:10:00|34897.5|34877.5|34895.6|34875.6|34897.6|34877.6|34856.8|34836.8|597
1680516900000|2023-04-03 10:15:00|34895.7|34875.7|34892|34872|34896.2|34876.2|34877.6|34857.6|440
1680517200000|2023-04-03 10:20:00|34892.2|34872.2|34865.8|34845.8|34897.2|34877.2|34859.1|34839.1|562
1680517500000|2023-04-03 10:25:00|34865.9|34845.9|34868.1|34848.1|34876.2|34856.2|34810.2|34790.2|611
1680517800000|2023-04-03 10:30:00|34868|34848|34827.9|34807.9|34877.3|34857.3|34826.4|34806.4|454
1680518100000|2023-04-03 10:35:00|34828.8|34808.8|34831.1|34811.1|34835.5|34815.5|34827.3|34807.3|268
1680518400000|2023-04-03 10:40:00|34831.2|34811.2|34806.1|34786.1|34832.7|34812.7|34775.4|34755.4|409
1680518700000|2023-04-03 10:45:00|34806|34786|34801.1|34781.1|34812.5|34792.5|34796.1|34776.1|318
1680519000000|2023-04-03 10:50:00|34801.4|34781.4|34809.2|34789.2|34813.4|34793.4|34784.2|34764.2|407
1680519300000|2023-04-03 10:55:00|34809.1|34789.1|34823.1|34803.1|34841.2|34821.2|34805.7|34785.7|506
1680519600000|2023-04-03 11:00:00|34823.4|34803.4|34826.5|34806.5|34829.7|34809.7|34810.9|34790.9|547
1680519900000|2023-04-03 11:05:00|34826.1|34806.1|34862.4|34842.4|34866.3|34846.3|34822.2|34802.2|516
1680520200000|2023-04-03 11:10:00|34862.3|34842.3|34853.4|34833.4|34867.1|34847.1|34847.4|34827.4|383
1680520500000|2023-04-03 11:15:00|34853.3|34833.3|34880.6|34860.6|34881|34861|34850.8|34830.8|510
1680520800000|2023-04-03 11:20:00|34881.3|34861.3|34895.8|34875.8|34924.8|34904.8|34880.3|34860.3|627
1680521100000|2023-04-03 11:25:00|34894.8|34874.8|34881.4|34861.4|34899.4|34879.4|34873.2|34853.2|465
1680521400000|2023-04-03 11:30:00|34881.5|34861.5|34878.2|34858.2|34882.6|34862.6|34873.3|34853.3|359
1680521700000|2023-04-03 11:35:00|34878.1|34858.1|34860.1|34840.1|34878.1|34858.1|34859.2|34839.2|390
1680522000000|2023-04-03 11:40:00|34859.7|34839.7|34866.7|34846.7|34872.7|34852.7|34857.4|34837.4|369
1680522300000|2023-04-03 11:45:00|34866.4|34846.4|34838.9|34818.9|34870.5|34850.5|34835.9|34815.9|428
1680522600000|2023-04-03 11:50:00|34838.8|34818.8|34828.9|34808.9|34839.5|34819.5|34818.1|34798.1|409
1680522900000|2023-04-03 11:55:00|34829|34809|34816.9|34796.9|34843.9|34823.9|34814.1|34794.1|399
1680523200000|2023-04-03 12:00:00|34817|34797|34829.1|34809.1|34839.1|34819.1|34817|34797|505
1680523500000|2023-04-03 12:05:00|34829.8|34809.8|34861.5|34841.5|34875.2|34855.2|34826.3|34806.3|572
1680523800000|2023-04-03 12:10:00|34861|34841|34866.6|34846.6|34875.7|34855.7|34857.2|34837.2|490
1680524100000|2023-04-03 12:15:00|34866.7|34846.7|34863.4|34843.4|34867.9|34847.9|34844.2|34824.2|446
1680524400000|2023-04-03 12:20:00|34863.6|34843.6|34852.4|34832.4|34867.7|34847.7|34829.3|34809.3|524
1680524700000|2023-04-03 12:25:00|34851.6|34831.6|34899.3|34879.3|34913.9|34893.9|34849.6|34829.6|680
1680525000000|2023-04-03 12:30:00|34900.2|34880.2|34914.4|34894.4|34923.5|34903.5|34875.8|34855.8|621
1680525300000|2023-04-03 12:35:00|34913.6|34893.6|34902.9|34882.9|34913.6|34893.6|34871.6|34851.6|614
1680525600000|2023-04-03 12:40:00|34903.1|34883.1|34920.6|34900.6|34923.1|34903.1|34866.8|34846.8|694
1680525900000|2023-04-03 12:45:00|34920.7|34900.7|34884.8|34864.8|34927.2|34907.2|34873.7|34853.7|869
1680526200000|2023-04-03 12:50:00|34884.9|34864.9|34856.4|34836.4|34890.6|34870.6|34855.7|34835.7|535
1680526500000|2023-04-03 12:55:00|34856.5|34836.5|34894.6|34874.6|34903.9|34883.9|34848.6|34828.6|531
1680526800000|2023-04-03 13:00:00|34893.6|34873.6|34886.6|34866.6|34899.8|34879.8|34866.3|34846.3|522
1680527100000|2023-04-03 13:05:00|34886.7|34866.7|34881.8|34861.8|34888.9|34868.9|34877.7|34857.7|532
1680527400000|2023-04-03 13:10:00|34881.1|34861.1|34867.2|34847.2|34881.3|34861.3|34865.5|34845.5|449
1680527700000|2023-04-03 13:15:00|34867.4|34847.4|34880.9|34860.9|34885.3|34865.3|34864.9|34844.9|429
1680528000000|2023-04-03 13:20:00|34880.8|34860.8|34869.5|34849.5|34880.9|34860.9|34867|34847|375
1680528300000|2023-04-03 13:25:00|34869.8|34849.8|34830.7|34810.7|34872.8|34852.8|34829.9|34809.9|382
1680528600000|2023-04-03 13:30:00|34830.5|34810.5|34859.9|34839.9|34860.2|34840.2|34830.5|34810.5|523
1680528900000|2023-04-03 13:35:00|34859.1|34839.1|34766.2|34746.2|34859.2|34839.2|34763.3|34743.3|516
1680529200000|2023-04-03 13:40:00|34765.5|34745.5|34808.1|34710.1|34808.1|34752|34749|34709.2|740
1680529500000|2023-04-03 13:45:00|34808|34710.2|34741.3|34721.3|34809.6|34749.6|34721.4|34701.4|728
1680529800000|2023-04-03 13:50:00|34741.2|34721.2|34721.9|34701.9|34742.5|34722.5|34717.8|34697.8|696
1680530100000|2023-04-03 13:55:00|34721.5|34701.5|34766.8|34685|34776.1|34730.6|34707.1|34685|771
1680530400000|2023-04-03 14:00:00|34766.7|34684.9|34685.8|34665.8|34766.7|34708.4|34674|34624.2|1051
1680530700000|2023-04-03 14:05:00|34685.2|34665.2|34697.9|34677.9|34711.9|34691.9|34679.4|34659.4|857
1680531000000|2023-04-03 14:10:00|34698.1|34678.1|34702.5|34682.5|34730.4|34710.4|34695.4|34675.4|758
1680531300000|2023-04-03 14:15:00|34703.2|34683.2|34680.4|34660.4|34703.2|34683.2|34680.4|34660.4|733
1680531600000|2023-04-03 14:20:00|34680.1|34660.1|34673.5|34653.5|34689.7|34669.7|34628.9|34608.9|864
1680531900000|2023-04-03 14:25:00|34673.6|34653.6|34736.8|34716.8|34773.4|34734.5|34667.5|34647.5|810
1680532200000|2023-04-03 14:30:00|34736|34716|34772.8|34752.8|34783.1|34763.1|34729.5|34709.5|797
1680532500000|2023-04-03 14:35:00|34773.2|34753.2|34793.3|34773.3|34811.1|34791.1|34773.2|34753.2|742
1680532800000|2023-04-03 14:40:00|34794.2|34774.2|34779.4|34759.4|34795.2|34775.2|34770.5|34750.5|683
1680533100000|2023-04-03 14:45:00|34779.3|34759.3|34740.9|34720.9|34784.7|34764.7|34736.7|34716.7|784
1680533400000|2023-04-03 14:50:00|34740.8|34720.8|34738.2|34718.2|34751.8|34731.8|34721.8|34701.8|759
1680533700000|2023-04-03 14:55:00|34737.1|34717.1|34690|34670|34737.1|34717.1|34686.1|34666.1|834
1680534000000|2023-04-03 15:00:00|34689.3|34669.3|34692.3|34672.3|34701.7|34681.7|34657.4|34637.4|855
1680534300000|2023-04-03 15:05:00|34692.1|34672.1|34761.5|34741.5|34761.5|34741.5|34679.9|34659.9|723
1680534600000|2023-04-03 15:10:00|34761.3|34741.3|34765.2|34745.2|34780.5|34760.5|34752.3|34732.3|616
1680534900000|2023-04-03 15:15:00|34766|34746|34723.3|34703.3|34772.4|34752.4|34722.1|34702.1|566
1680535200000|2023-04-03 15:20:00|34723.1|34703.1|34704.4|34684.4|34734.7|34714.7|34698.9|34678.9|532
1680535500000|2023-04-03 15:25:00|34704.1|34684.1|34700.8|34680.8|34704.9|34684.9|34695.4|34675.4|576
1680535800000|2023-04-03 15:30:00|34703.7|34683.7|34704.7|34684.7|34714.1|34694.1|34698.1|34678.1|452
1680536100000|2023-04-03 15:35:00|34704.6|34684.6|34691.8|34671.8|34706.6|34686.6|34691.8|34671.8|530
1680536400000|2023-04-03 15:40:00|34691.7|34671.7|34691.3|34671.3|34698|34678|34685.2|34665.2|403
1680536700000|2023-04-03 15:45:00|34691.7|34671.7|34688.8|34668.8|34696.2|34676.2|34680.5|34660.5|485
1680537000000|2023-04-03 15:50:00|34688|34668|34689.4|34669.4|34692.5|34672.5|34686.6|34666.6|443
1680537300000|2023-04-03 15:55:00|34689.1|34669.1|34688.6|34668.6|34691.1|34671.1|34679.4|34659.4|434
1680537600000|2023-04-03 16:00:00|34688.9|34668.9|34698.4|34678.4|34701.9|34681.9|34686.9|34666.9|439
1680537900000|2023-04-03 16:05:00|34698.6|34678.6|34711.3|34691.3|34712.1|34692.1|34696.1|34676.1|455
1680538200000|2023-04-03 16:10:00|34710.3|34690.3|34687|34667|34711.3|34691.3|34681.6|34661.6|337
1680538500000|2023-04-03 16:15:00|34687.1|34667.1|34664.7|34644.7|34688.3|34668.3|34661.1|34641.1|443
1680538800000|2023-04-03 16:20:00|34665.3|34645.3|34672.9|34652.9|34678|34658|34660.5|34640.5|439
1680539100000|2023-04-03 16:25:00|34672.7|34652.7|34693.2|34673.2|34693.6|34673.6|34667.1|34647.1|344
1680539400000|2023-04-03 16:30:00|34693.1|34673.1|34768.1|34748.1|34768.7|34748.7|34691|34671|432
1680539700000|2023-04-03 16:35:00|34768.2|34748.2|34775.6|34755.6|34781.9|34761.9|34762.9|34742.9|481
1680540000000|2023-04-03 16:40:00|34775.7|34755.7|34767.4|34747.4|34780.7|34760.7|34765.8|34745.8|392
1680540300000|2023-04-03 16:45:00|34765.8|34745.8|34758.4|34738.4|34766.2|34746.2|34755.6|34735.6|371
1680540600000|2023-04-03 16:50:00|34758.5|34738.5|34765.1|34745.1|34765.4|34745.4|34751.9|34731.9|307
1680540900000|2023-04-03 16:55:00|34765.2|34745.2|34725.7|34705.7|34765.4|34745.4|34725.5|34705.5|319
1680541200000|2023-04-03 17:00:00|34725.8|34705.8|34722.7|34702.7|34727.4|34707.4|34709.8|34689.8|519
1680541500000|2023-04-03 17:05:00|34722.6|34702.6|34726|34706|34738.1|34718.1|34722.4|34702.4|286
1680541800000|2023-04-03 17:10:00|34725.9|34705.9|34735.8|34715.8|34736.1|34716.1|34723.8|34703.8|350
1680542100000|2023-04-03 17:15:00|34735.7|34715.7|34732.5|34712.5|34737.6|34717.6|34729.9|34709.9|390
1680542400000|2023-04-03 17:20:00|34732.6|34712.6|34729.4|34709.4|34737.4|34717.4|34727|34707|284
1680542700000|2023-04-03 17:25:00|34729.3|34709.3|34733.2|34713.2|34733.4|34713.4|34725.4|34705.4|302
1680543000000|2023-04-03 17:30:00|34733.3|34713.3|34728.3|34708.3|34734.5|34714.5|34722.5|34702.5|263
1680543300000|2023-04-03 17:35:00|34728.2|34708.2|34722|34702|34731.3|34711.3|34722|34702|192
1680543600000|2023-04-03 17:40:00|34723.3|34703.3|34723.2|34703.2|34724.4|34704.4|34718.2|34698.2|220
1680543900000|2023-04-03 17:45:00|34722.6|34702.6|34728.8|34708.8|34733.7|34713.7|34722.5|34702.5|219
1680544200000|2023-04-03 17:50:00|34729|34709|34727.8|34707.8|34731.5|34711.5|34725.9|34705.9|237
1680544500000|2023-04-03 17:55:00|34727.1|34707.1|34729.9|34709.9|34732.4|34712.4|34721.2|34701.2|207
1680544800000|2023-04-03 18:00:00|34731|34711|34728.1|34708.1|34732.6|34712.6|34724.6|34704.6|296
1680545100000|2023-04-03 18:05:00|34728.2|34708.2|34730.3|34710.3|34733.2|34713.2|34726.9|34706.9|264
1680545400000|2023-04-03 18:10:00|34730.1|34710.1|34717.7|34697.7|34730.9|34710.9|34716.3|34696.3|351
1680545700000|2023-04-03 18:15:00|34717.2|34697.2|34718.4|34698.4|34731.2|34711.2|34717.2|34697.2|355
1680546000000|2023-04-03 18:20:00|34718.3|34698.3|34710.1|34690.1|34718.3|34698.3|34705.3|34685.3|260
1680546300000|2023-04-03 18:25:00|34710|34690|34697.4|34677.4|34710.6|34690.6|34687.7|34667.7|430
1680546600000|2023-04-03 18:30:00|34697.2|34677.2|34696.2|34676.2|34701.1|34681.1|34694.4|34674.4|309
1680546900000|2023-04-03 18:35:00|34696.7|34676.7|34694.2|34674.2|34697.4|34677.4|34687.9|34667.9|297
1680547200000|2023-04-03 18:40:00|34694.5|34674.5|34701.3|34681.3|34701.3|34681.3|34693|34673|277
1680547500000|2023-04-03 18:45:00|34700.7|34680.7|34698|34678|34704.5|34684.5|34697.2|34677.2|207
1680547800000|2023-04-03 18:50:00|34698.6|34678.6|34698.4|34678.4|34702.2|34682.2|34697.2|34677.2|243
1680548100000|2023-04-03 18:55:00|34698.6|34678.6|34700.8|34680.8|34701.8|34681.8|34696.6|34676.6|234
1680548400000|2023-04-03 19:00:00|34700.7|34680.7|34701.2|34681.2|34707.2|34687.2|34699.1|34679.1|365
1680548700000|2023-04-03 19:05:00|34701.3|34681.3|34698.4|34678.4|34703.3|34683.3|34697.7|34677.7|333
1680549000000|2023-04-03 19:10:00|34698.2|34678.2|34692.6|34672.6|34698.2|34678.2|34691.7|34671.7|216
1680549300000|2023-04-03 19:15:00|34692.7|34672.7|34697.6|34677.6|34698.6|34678.6|34692.3|34672.3|251
1680549600000|2023-04-03 19:20:00|34697.5|34677.5|34697.2|34677.2|34700.3|34680.3|34694.6|34674.6|309
1680549900000|2023-04-03 19:25:00|34697.4|34677.4|34694.8|34674.8|34697.4|34677.4|34687.4|34667.4|335
1680550200000|2023-04-03 19:30:00|34695.1|34675.1|34691|34671|34698.3|34678.3|34689.3|34669.3|293
1680550500000|2023-04-03 19:35:00|34690.4|34670.4|34683|34663|34691.7|34671.7|34680.3|34660.3|233
1680550800000|2023-04-03 19:40:00|34683.1|34663.1|34679.9|34659.9|34685.9|34665.9|34678.7|34658.7|196
1680551100000|2023-04-03 19:45:00|34679.1|34659.1|34674.5|34654.5|34679.3|34659.3|34672.5|34652.5|186
1680551400000|2023-04-03 19:50:00|34674.3|34654.3|34668.7|34648.7|34677.2|34657.2|34667.7|34647.7|288
1680551700000|2023-04-03 19:55:00|34668.5|34648.5|34664.9|34644.9|34670.5|34650.5|34662.2|34642.2|265
1680552000000|2023-04-03 20:00:00|34667|34647|34647.6|34627.6|34690.9|34647.1|34646.7|34626.7|243
1680552300000|2023-04-03 20:05:00|34647.7|34627.7|34646.3|34626.3|34648.6|34628.6|34644.8|34624.8|138
1680552600000|2023-04-03 20:10:00|34646.1|34626.1|34653.3|34633.3|34655.4|34635.4|34645.7|34625.7|214
1680552900000|2023-04-03 20:15:00|34653.2|34633.2|34650.7|34630.7|34660.6|34640.6|34644.2|34624.2|224
1680553200000|2023-04-03 20:20:00|34650.8|34630.8|34627.2|34607.2|34664.1|34631.6|34625.9|34587.9|359
1680553500000|2023-04-03 20:25:00|34627|34607|34625.7|34605.7|34629.8|34609.8|34617.3|34597.3|358
1680553800000|2023-04-03 20:30:00|34626.1|34606.1|34623.6|34603.6|34637.6|34608|34619.5|34580.8|529
1680554100000|2023-04-03 20:35:00|34622.8|34602.8|34625.9|34605.9|34627.3|34607.3|34617.6|34597.6|215
1680554400000|2023-04-03 20:40:00|34625.8|34605.8|34625.4|34605.4|34628.2|34608.2|34622.5|34602.5|183
1680554700000|2023-04-03 20:45:00|34625.8|34605.8|34638.6|34588.6|34645.8|34607.3|34621.5|34584.7|173
1680555000000|2023-04-03 20:50:00|34638.4|34588.4|34644.9|34586.3|34648|34607.9|34621|34585.4|157
1680555300000|2023-04-03 20:55:00|34651.9|34586.4|34716.4|34596.4|34716.4|34596.4|34650.6|34559.6|529
1680555600000|2023-04-03 21:00:00|34720.7|34600.7|34727.6|34607.6|34730.3|34610.3|34710.4|34590.4|64
1680555900000|2023-04-03 21:05:00|34727.4|34607.4|34719.2|34599.2|34727.4|34607.4|34719.1|34599.1|39
1680556200000|2023-04-03 21:10:00|34719.5|34599.5|34718.2|34598.2|34724.4|34604.4|34716.5|34596.5|30
1680556500000|2023-04-03 21:15:00|34717.1|34597.1|34716.3|34596.3|34717.1|34597.1|34713.8|34593.8|43
1680556800000|2023-04-03 21:20:00|34716.2|34596.2|34705.6|34585.6|34716.2|34596.2|34704.4|34584.4|59
1680557100000|2023-04-03 21:25:00|34705.7|34585.7|34714.1|34594.1|34715.3|34595.3|34704|34584|40
1680557400000|2023-04-03 21:30:00|34716.8|34596.8|34719.5|34599.5|34719.5|34599.5|34713.7|34593.7|278
1680557700000|2023-04-03 21:35:00|34718.7|34598.7|34723|34603|34727.2|34607.2|34718.3|34598.3|173
1680558000000|2023-04-03 21:40:00|34722.6|34602.6|34722.1|34602.1|34726|34606|34722|34602|162
1680558300000|2023-04-03 21:45:00|34721.8|34601.8|34722|34602|34723.2|34603.2|34716|34596|164
1680558600000|2023-04-03 21:50:00|34722.2|34602.2|34719.8|34599.8|34722.2|34602.2|34712.8|34592.8|130
1680558900000|2023-04-03 21:55:00|34715.1|34595.1|34716.6|34596.6|34729.1|34609.1|34711.6|34591.6|154
1680559200000|2023-04-03 22:00:00|34717.3|34597.3|34710.9|34590.9|34725|34605|34699.7|34579.7|301
1680559500000|2023-04-03 22:05:00|34710.8|34590.8|34710.9|34590.9|34714|34594|34705.5|34585.5|150
1680559800000|2023-04-03 22:10:00|34711|34591|34711.5|34591.5|34721.5|34601.5|34705|34585|128
1680560100000|2023-04-03 22:15:00|34711.6|34591.6|34709.3|34589.3|34717.3|34597.3|34703.2|34583.2|338
1680560400000|2023-04-03 22:20:00|34708.7|34588.7|34705.7|34585.7|34713.3|34593.3|34703.9|34583.9|212
1680560700000|2023-04-03 22:25:00|34705.6|34585.6|34708.8|34588.8|34713.2|34593.2|34705.6|34585.6|376
1680561000000|2023-04-03 22:30:00|34708.5|34588.5|34712.2|34592.2|34712.9|34592.9|34708.1|34588.1|123
1680561300000|2023-04-03 22:35:00|34712.4|34592.4|34715|34595|34716.1|34596.1|34710.2|34590.2|86
1680561600000|2023-04-03 22:40:00|34714.6|34594.6|34712.5|34592.5|34717|34597|34708.8|34588.8|104
1680561900000|2023-04-03 22:45:00|34712.2|34592.2|34715|34595|34715.8|34595.8|34705.1|34585.1|118
1680562200000|2023-04-03 22:50:00|34715.7|34595.7|34712.8|34592.8|34720.1|34600.1|34706.2|34586.2|99
1680562500000|2023-04-03 22:55:00|34711.2|34591.2|34714.2|34594.2|34715.4|34595.4|34704.5|34584.5|63
1680562800000|2023-04-03 23:00:00|34714.1|34594.1|34705.6|34585.6|34714.9|34594.9|34705.6|34585.6|174
1680563100000|2023-04-03 23:05:00|34709.4|34589.4|34700.6|34580.6|34709.6|34589.6|34700.6|34580.6|130
1680563400000|2023-04-03 23:10:00|34700.7|34580.7|34703|34583|34709.1|34589.1|34700.7|34580.7|121
1680563700000|2023-04-03 23:15:00|34703.3|34583.3|34705.4|34585.4|34706|34586|34701.5|34581.5|143
1680564000000|2023-04-03 23:20:00|34705.1|34585.1|34701.4|34581.4|34705.6|34585.6|34695.6|34575.6|154
1680564300000|2023-04-03 23:25:00|34702|34582|34702.7|34582.7|34703.4|34583.4|34700.5|34580.5|148
1680564600000|2023-04-03 23:30:00|34702.8|34582.8|34703.9|34583.9|34705.1|34585.1|34701.1|34581.1|139
1680564900000|2023-04-03 23:35:00|34704|34584|34698|34578|34705|34585|34697.6|34577.6|133
1680565200000|2023-04-03 23:40:00|34700|34580|34700.9|34580.9|34702.9|34582.9|34697.3|34577.3|113
1680565500000|2023-04-03 23:45:00|34701|34581|34698.9|34578.9|34702.4|34582.4|34696.3|34576.3|108
1680565800000|2023-04-03 23:50:00|34698.8|34578.8|34663.1|34567.8|34702.2|34582.2|34662.1|34553.6|236
1680566100000|2023-04-03 23:55:00|34663.2|34567.9|34674.4|34577.8|34674.4|34577.8|34661.8|34557.1|222
1680566400000|2023-04-04 00:00:00|34681.2|34579.4|34708.2|34604.9|34714.3|34610.4|34679.6|34576.1|571
1680566700000|2023-04-04 00:05:00|34708.1|34604.8|34697.7|34597.1|34711.7|34605.7|34696.2|34592.9|341
1680567000000|2023-04-04 00:10:00|34697.5|34596.8|34700.3|34600.4|34701.5|34601.8|34694.8|34593.5|341
1680567300000|2023-04-04 00:15:00|34701.2|34601.3|34667.3|34586.7|34702.2|34601.5|34665.9|34579.1|374
1680567600000|2023-04-04 00:20:00|34667.5|34586.6|34659.5|34578.7|34667.9|34587.7|34659.5|34578.6|259
1680567900000|2023-04-04 00:25:00|34659.3|34578.8|34657.9|34575.5|34659.5|34580|34653.5|34571.1|312
1680568200000|2023-04-04 00:30:00|34657.3|34575.2|34659.8|34580.3|34663.7|34583.9|34657.3|34575.2|240
1680568500000|2023-04-04 00:35:00|34658.9|34580.2|34668|34589.2|34668.3|34589.6|34658.3|34577.7|237
1680568800000|2023-04-04 00:40:00|34668.2|34589.1|34672.4|34593.3|34672.4|34593.3|34667.3|34588.1|288
1680569100000|2023-04-04 00:45:00|34672.2|34593.5|34688.2|34592.2|34696.1|34599.5|34668.3|34589.1|369
1680569400000|2023-04-04 00:50:00|34688.7|34592.1|34696.9|34618.8|34697.1|34618.8|34684.7|34591.8|520
1680569700000|2023-04-04 00:55:00|34699.3|34618.6|34699.3|34611.4|34700.8|34619.2|34689.4|34609.2|348
1680570000000|2023-04-04 01:00:00|34700.3|34611.3|34692.9|34608.9|34709.6|34620.4|34691.2|34605.7|414
1680570300000|2023-04-04 01:05:00|34692.7|34609|34702.3|34618.1|34703.3|34619.1|34687.9|34601.8|383
1680570600000|2023-04-04 01:10:00|34701.8|34617.7|34715.7|34618|34716.6|34627.1|34701.8|34617.6|340
1680570900000|2023-04-04 01:15:00|34716|34617.8|34704.9|34616.9|34716.4|34621.7|34704.8|34615.2|254
1680571200000|2023-04-04 01:20:00|34706.1|34616.8|34706.1|34613.4|34718|34625.1|34704.4|34612.1|302
1680571500000|2023-04-04 01:25:00|34705.2|34613.7|34703.9|34615.4|34706|34616.2|34701.6|34610.5|247
1680571800000|2023-04-04 01:30:00|34703.8|34615.9|34710.9|34619.8|34711|34623|34697.5|34605.8|350
1680572100000|2023-04-04 01:35:00|34710.8|34621.8|34709.7|34622.2|34720.2|34629.4|34708.9|34618.1|394
1680572400000|2023-04-04 01:40:00|34713.5|34622.1|34712.5|34622.5|34716.6|34627.1|34701.3|34612.9|483
1680572700000|2023-04-04 01:45:00|34712.6|34624.1|34726.9|34638.1|34733.9|34639.5|34712.6|34624|366
1680573000000|2023-04-04 01:50:00|34729.5|34640.1|34726.5|34637.1|34733.8|34645|34724.2|34633.8|364
1680573300000|2023-04-04 01:55:00|34726.1|34636.7|34727.1|34636.6|34730.8|34641.1|34724.2|34631.3|316
1680573600000|2023-04-04 02:00:00|34727.2|34636.8|34726.2|34637|34736.8|34643|34722.2|34629.5|451
1680573900000|2023-04-04 02:05:00|34726.4|34637.2|34729.8|34641.8|34729.8|34641.8|34724.4|34632.7|389
1680574200000|2023-04-04 02:10:00|34730.1|34642|34744.2|34653.5|34744.5|34656.8|34730.1|34639|299
1680574500000|2023-04-04 02:15:00|34744.1|34654.2|34740.3|34648.9|34754.6|34663.3|34737|34646.6|371
1680574800000|2023-04-04 02:20:00|34740.4|34649.1|34739.8|34651.4|34742.2|34652.4|34737.3|34646.5|282
1680575100000|2023-04-04 02:25:00|34739.6|34651.1|34737.4|34651.7|34743.3|34652.8|34734.5|34641|273
1680575400000|2023-04-04 02:30:00|34737.2|34651.9|34738.7|34651.2|34740.6|34651.9|34728.7|34637.8|311
1680575700000|2023-04-04 02:35:00|34739.6|34651.4|34740.4|34651.6|34744.8|34655.4|34736.7|34648.2|247
1680576000000|2023-04-04 02:40:00|34740.2|34651.4|34756.6|34665|34756.6|34665.6|34739.9|34650|340
1680576300000|2023-04-04 02:45:00|34756.3|34665.1|34752.1|34663.1|34758.4|34666.7|34746.9|34653|353
1680576600000|2023-04-04 02:50:00|34751.8|34663.6|34752|34661.7|34755.8|34663.8|34747.4|34656.8|254
1680576900000|2023-04-04 02:55:00|34752.2|34661.8|34750.6|34660.6|34754.4|34663.6|34747.9|34656.2|259
1680577200000|2023-04-04 03:00:00|34750.5|34660.4|34751.8|34662.6|34756.7|34665.8|34746.8|34649.5|243
1680577500000|2023-04-04 03:05:00|34751.4|34662.1|34751.2|34661.9|34759.1|34663.7|34750.5|34646.7|198
1680577800000|2023-04-04 03:10:00|34751.7|34662.1|34751.4|34661.3|34753.8|34663.1|34747.4|34657.3|183
1680578100000|2023-04-04 03:15:00|34750.9|34661|34749.9|34660|34754.6|34664.4|34747.3|34656.8|296
1680578400000|2023-04-04 03:20:00|34750.1|34660.1|34752.9|34661.2|34759.6|34663.1|34748.8|34647.7|274
1680578700000|2023-04-04 03:25:00|34753.1|34660.9|34755|34665.1|34756.8|34665.2|34749.5|34656.6|215
1680579000000|2023-04-04 03:30:00|34755.1|34666.7|34753.9|34668.8|34757.6|34668.9|34752.7|34662.6|223
1680579300000|2023-04-04 03:35:00|34753.6|34668.9|34745.4|34657.6|34754.8|34668.9|34745.3|34654.5|255
1680579600000|2023-04-04 03:40:00|34745.6|34657.4|34750.5|34661.4|34750.8|34662|34744.6|34655|179
1680579900000|2023-04-04 03:45:00|34749.2|34666.4|34747.5|34657.3|34751.8|34666.4|34743.8|34653|255
1680580200000|2023-04-04 03:50:00|34751.8|34645.5|34754.4|34661.1|34755.2|34665.2|34748.1|34645.5|291
1680580500000|2023-04-04 03:55:00|34753.8|34661|34755.8|34665.9|34759.1|34667.7|34750.2|34657|298
1680580800000|2023-04-04 04:00:00|34756|34667|34753|34664.3|34758.1|34667|34751.3|34659|301
1680581100000|2023-04-04 04:05:00|34752.3|34664.2|34755|34661.9|34760.5|34669.3|34750.9|34658.2|306
1680581400000|2023-04-04 04:10:00|34754.9|34657.9|34756.7|34666.8|34757.4|34667|34748.9|34657.9|257
1680581700000|2023-04-04 04:15:00|34756.8|34666.9|34755.3|34665.3|34764.5|34670.5|34752.2|34652.8|261
1680582000000|2023-04-04 04:20:00|34755.1|34665.1|34745.3|34669.5|34755.3|34675.9|34743.9|34662.2|245
1680582300000|2023-04-04 04:25:00|34745.4|34669.6|34756.8|34638.9|34760.6|34672.4|34739.8|34638.9|230
1680582600000|2023-04-04 04:30:00|34759.2|34639.2|34747.7|34673.8|34767.9|34674.7|34741.9|34639.2|593
1680582900000|2023-04-04 04:35:00|34747.9|34674|34741.3|34670|34749|34675.5|34738.6|34668.8|382
1680583200000|2023-04-04 04:40:00|34741.4|34670.1|34723|34651.1|34751|34672.1|34723|34651.1|420
1680583500000|2023-04-04 04:45:00|34722.6|34651|34715.9|34645.7|34724.6|34652.8|34713.9|34643.1|367
1680583800000|2023-04-04 04:50:00|34716.6|34645.6|34719.7|34647.4|34720.8|34649.3|34713.5|34641.9|281
1680584100000|2023-04-04 04:55:00|34719.5|34647|34726.6|34656.4|34728.3|34656.8|34718.5|34646.3|244
1680584400000|2023-04-04 05:00:00|34726.7|34656.5|34727.3|34663.4|34732.1|34666.3|34721.4|34656.5|350
1680584700000|2023-04-04 05:05:00|34727.6|34663.5|34735.8|34671.5|34737.7|34675.8|34726.7|34662.8|230
1680585000000|2023-04-04 05:10:00|34736.9|34671.2|34734.2|34670.5|34740.8|34680.1|34730.1|34665.4|166
1680585300000|2023-04-04 05:15:00|34734.1|34670.4|34734.9|34669.4|34736.2|34671.4|34730.5|34666.2|173
1680585600000|2023-04-04 05:20:00|34734.8|34669.7|34734.5|34670.5|34737.9|34672.8|34730.3|34662.4|125
1680585900000|2023-04-04 05:25:00|34734.4|34670.2|34731.2|34665.8|34735.1|34670.2|34728.9|34663.6|196
1680586200000|2023-04-04 05:30:00|34732.8|34665.5|34737|34673.3|34743.2|34673.3|34729.4|34654.5|223
1680586500000|2023-04-04 05:35:00|34737.3|34668.8|34738.8|34665.7|34741.6|34673.3|34732.4|34665.2|135
1680586800000|2023-04-04 05:40:00|34738.7|34666.1|34767|34689.3|34767|34690.1|34735.2|34666.1|304
1680587100000|2023-04-04 05:45:00|34766.9|34689.5|34769.8|34702.2|34775.9|34703.8|34754.1|34678.2|370
1680587400000|2023-04-04 05:50:00|34769.7|34702.1|34771.6|34695.3|34774.4|34702.8|34764.2|34694.3|294
1680587700000|2023-04-04 05:55:00|34773|34696.1|34781.4|34709.3|34784.2|34711.6|34766|34695.5|285
1680588000000|2023-04-04 06:00:00|34778.4|34711.6|34786.1|34715.6|34801|34729.3|34769.4|34694.3|512
1680588300000|2023-04-04 06:05:00|34784.5|34712.4|34773.5|34704.4|34784.5|34714.4|34763.1|34699|479
1680588600000|2023-04-04 06:10:00|34773.3|34704.5|34739.4|34719.4|34775.1|34738.7|34732.3|34685.6|524
1680588900000|2023-04-04 06:15:00|34739.3|34719.3|34763|34695.6|34772|34719.9|34734.1|34694.6|481
1680589200000|2023-04-04 06:20:00|34762.1|34695|34684.2|34623.6|34762.9|34696.9|34634.1|34565.2|722
1680589500000|2023-04-04 06:25:00|34683.8|34624.4|34680.7|34630.7|34692.5|34637.1|34676.6|34622.1|533
1680589800000|2023-04-04 06:30:00|34680.8|34630.8|34669.4|34649.4|34683.1|34653.2|34657|34630.8|487
1680590100000|2023-04-04 06:35:00|34670.7|34650.7|34657.5|34637.5|34670.8|34650.8|34655.1|34635.1|394
1680590400000|2023-04-04 06:40:00|34657.3|34637.3|34608|34588|34658.3|34638.3|34586.7|34566.7|633
1680590700000|2023-04-04 06:45:00|34607.8|34587.8|34609.1|34589.1|34610.9|34590.9|34600.5|34580.5|471
1680591000000|2023-04-04 06:50:00|34609.5|34589.5|34614.6|34594.6|34615.8|34595.8|34594.2|34574.2|386
1680591300000|2023-04-04 06:55:00|34634.9|34575.9|34638.5|34618.5|34669.9|34631.2|34631.7|34575.3|439
1680591600000|2023-04-04 07:00:00|34638.4|34618.4|34574|34554|34638.4|34618.4|34547.1|34527.1|739
1680591900000|2023-04-04 07:05:00|34573.5|34553.5|34574.3|34554.3|34580.8|34560.8|34555.6|34535.6|585
1680592200000|2023-04-04 07:10:00|34573.9|34553.9|34576.3|34556.3|34597.2|34577.2|34563.9|34543.9|591
1680592500000|2023-04-04 07:15:00|34575.4|34555.4|34560.2|34540.2|34582.6|34562.6|34560.2|34540.2|581
1680592800000|2023-04-04 07:20:00|34559.9|34539.9|34585.9|34565.9|34585.9|34565.9|34558.8|34538.8|403
1680593100000|2023-04-04 07:25:00|34586.1|34566.1|34539|34519|34608.4|34588.4|34527.9|34495.4|672
1680593400000|2023-04-04 07:30:00|34538.5|34518.5|34567.3|34547.3|34612.9|34592.9|34522|34502|759
1680593700000|2023-04-04 07:35:00|34567.7|34547.7|34598.9|34578.9|34606|34586|34567.7|34547.7|582
1680594000000|2023-04-04 07:40:00|34598.7|34578.7|34603.6|34583.6|34628.6|34608.6|34598.7|34578.7|544
1680594300000|2023-04-04 07:45:00|34603.7|34583.7|34590|34570|34611.3|34591.3|34590|34570|533
1680594600000|2023-04-04 07:50:00|34589.9|34569.9|34535|34515|34590.3|34570.3|34508|34488|792
1680594900000|2023-04-04 07:55:00|34534.1|34514.1|34527.2|34507.2|34544.1|34524.1|34508|34488|695
1680595200000|2023-04-04 08:00:00|34527|34507|34540.6|34520.6|34553.9|34533.9|34494.1|34474.1|759
1680595500000|2023-04-04 08:05:00|34541.6|34521.6|34520.6|34500.6|34552.9|34532.9|34501.1|34481.1|564
1680595800000|2023-04-04 08:10:00|34520.9|34500.9|34519|34499|34535|34515|34511.3|34491.3|586
1680596100000|2023-04-04 08:15:00|34518.9|34498.9|34521.4|34501.4|34530.5|34510.5|34507.3|34487.3|577
1680596400000|2023-04-04 08:20:00|34521.3|34501.3|34525|34505|34532.7|34512.7|34519.7|34499.7|567
1680596700000|2023-04-04 08:25:00|34525.1|34505.1|34561.6|34541.6|34561.7|34541.7|34523.2|34503.2|559
1680597000000|2023-04-04 08:30:00|34561|34541|34587.6|34567.6|34589.1|34569.1|34530|34510|748
1680597300000|2023-04-04 08:35:00|34587.7|34567.7|34536.9|34516.9|34587.7|34567.7|34536.7|34516.7|480
1680597600000|2023-04-04 08:40:00|34537.1|34517.1|34534|34514|34566.9|34546.9|34527|34507|550
1680597900000|2023-04-04 08:45:00|34533.3|34513.3|34493.6|34473.6|34538.9|34518.9|34480.7|34460.7|563
1680598200000|2023-04-04 08:50:00|34493.7|34473.7|34466.5|34446.5|34505.1|34485.1|34463.6|34443.6|427
1680598500000|2023-04-04 08:55:00|34466.9|34446.9|34497.4|34477.4|34499|34479|34456.2|34436.2|626
1680598800000|2023-04-04 09:00:00|34497.9|34477.9|34495.7|34475.7|34535|34515|34476.8|34456.8|716
1680599100000|2023-04-04 09:05:00|34496.3|34476.3|34477.2|34457.2|34506.7|34486.7|34466.4|34446.4|593
1680599400000|2023-04-04 09:10:00|34477.5|34457.5|34464|34444|34485.9|34465.9|34454.8|34434.8|630
1680599700000|2023-04-04 09:15:00|34464.9|34444.9|34427.8|34407.8|34472.5|34452.5|34426.6|34406.6|660
1680600000000|2023-04-04 09:20:00|34427.7|34407.7|34438.6|34418.6|34450.9|34430.9|34421.1|34401.1|541
1680600300000|2023-04-04 09:25:00|34438.4|34418.4|34501.6|34481.6|34501.6|34481.6|34437|34417|719
1680600600000|2023-04-04 09:30:00|34504.4|34484.4|34498.5|34478.5|34512.3|34492.3|34489.3|34469.3|703
1680600900000|2023-04-04 09:35:00|34498.9|34478.9|34488.1|34468.1|34500.3|34480.3|34467.4|34447.4|572
1680601200000|2023-04-04 09:40:00|34487.5|34467.5|34492.5|34472.5|34495.3|34475.3|34472.4|34452.4|483
1680601500000|2023-04-04 09:45:00|34492.6|34472.6|34452.9|34432.9|34493.1|34473.1|34450.1|34430.1|536
1680601800000|2023-04-04 09:50:00|34450.7|34430.7|34443.6|34423.6|34452.7|34432.7|34435.9|34415.9|646
1680602100000|2023-04-04 09:55:00|34443.3|34423.3|34469.4|34449.4|34488.7|34468.7|34435.5|34415.5|576
1680602400000|2023-04-04 10:00:00|34469.2|34449.2|34480|34460|34486.2|34466.2|34465.8|34445.8|546
1680602700000|2023-04-04 10:05:00|34479.9|34459.9|34463.3|34443.3|34482.9|34462.9|34441.5|34421.5|565
1680603000000|2023-04-04 10:10:00|34463.7|34443.7|34467.7|34447.7|34492.6|34472.6|34460|34440|469
1680603300000|2023-04-04 10:15:00|34467.8|34447.8|34454.1|34434.1|34467.8|34447.8|34450.9|34430.9|369
1680603600000|2023-04-04 10:20:00|34453.8|34433.8|34488.4|34468.4|34489.1|34469.1|34450|34430|441
1680603900000|2023-04-04 10:25:00|34488.5|34468.5|34493.7|34473.7|34496.5|34476.5|34485.2|34465.2|414
1680604200000|2023-04-04 10:30:00|34493.4|34473.4|34507.7|34487.7|34510.5|34490.5|34491.1|34471.1|365
1680604500000|2023-04-04 10:35:00|34508.9|34488.9|34516.6|34496.6|34516.9|34496.9|34499.4|34479.4|421
1680604800000|2023-04-04 10:40:00|34516.7|34496.7|34516.3|34496.3|34523.6|34503.6|34511.2|34491.2|496
1680605100000|2023-04-04 10:45:00|34516.6|34496.6|34526.1|34506.1|34526.4|34506.4|34515.2|34495.2|310
1680605400000|2023-04-04 10:50:00|34526.3|34506.3|34515.5|34495.5|34529.5|34509.5|34510.6|34490.6|377
1680605700000|2023-04-04 10:55:00|34515.6|34495.6|34515.6|34495.6|34522|34502|34514.4|34494.4|364
1680606000000|2023-04-04 11:00:00|34514.7|34494.7|34524.8|34504.8|34533.2|34513.2|34514.6|34494.6|381
1680606300000|2023-04-04 11:05:00|34524.7|34504.7|34532.9|34512.9|34536.7|34516.7|34524|34504|332
1680606600000|2023-04-04 11:10:00|34532.8|34512.8|34600.7|34580.7|34601.4|34581.4|34521.3|34501.3|571
1680606900000|2023-04-04 11:15:00|34601.2|34581.2|34599.7|34579.7|34613.7|34593.7|34588.6|34568.6|731
1680607200000|2023-04-04 11:20:00|34599.6|34579.6|34576.9|34556.9|34603.6|34583.6|34575.1|34555.1|563
1680607500000|2023-04-04 11:25:00|34577.2|34557.2|34565.3|34545.3|34582.4|34562.4|34564.5|34544.5|394
1680607800000|2023-04-04 11:30:00|34565.4|34545.4|34548.4|34528.4|34569.4|34549.4|34540.2|34520.2|436
1680608100000|2023-04-04 11:35:00|34548.3|34528.3|34535|34515|34548.7|34528.7|34532.1|34512.1|353
1680608400000|2023-04-04 11:40:00|34534.9|34514.9|34564.7|34544.7|34578.7|34558.7|34533.8|34513.8|469
1680608700000|2023-04-04 11:45:00|34565.2|34545.2|34549.1|34529.1|34566.9|34546.9|34545.1|34525.1|438
1680609000000|2023-04-04 11:50:00|34549.2|34529.2|34537.1|34517.1|34550.8|34530.8|34535.6|34515.6|426
1680609300000|2023-04-04 11:55:00|34535.7|34515.7|34579.3|34559.3|34580.3|34560.3|34531.7|34511.7|540
1680609600000|2023-04-04 12:00:00|34579.8|34559.8|34584.3|34564.3|34605.6|34585.6|34577.5|34557.5|506
1680609900000|2023-04-04 12:05:00|34584.4|34564.4|34579.8|34559.8|34588.9|34568.9|34570.7|34550.7|549
1680610200000|2023-04-04 12:10:00|34580|34560|34569|34549|34592.6|34572.6|34568.7|34548.7|510
1680610500000|2023-04-04 12:15:00|34569.3|34549.3|34578.8|34558.8|34582.6|34562.6|34567.6|34547.6|470
1680610800000|2023-04-04 12:20:00|34577.9|34557.9|34553|34533|34577.9|34557.9|34552.8|34532.8|444
1680611100000|2023-04-04 12:25:00|34553.4|34533.4|34573.4|34553.4|34577.1|34557.1|34549.4|34529.4|405
1680611400000|2023-04-04 12:30:00|34574|34554|34572.6|34552.6|34575.8|34555.8|34564.1|34544.1|511
1680611700000|2023-04-04 12:35:00|34572.5|34552.5|34579.4|34559.4|34608.2|34588.2|34565.6|34545.6|644
1680612000000|2023-04-04 12:40:00|34579.1|34559.1|34588.5|34568.5|34588.5|34568.5|34570|34550|558
1680612300000|2023-04-04 12:45:00|34588.6|34568.6|34607.6|34587.6|34623.4|34603.4|34586.6|34566.6|654
1680612600000|2023-04-04 12:50:00|34608|34588|34617.6|34597.6|34636|34616|34600.3|34580.3|612
1680612900000|2023-04-04 12:55:00|34617.3|34597.3|34583.2|34563.2|34617.7|34597.7|34571.6|34551.6|552
1680613200000|2023-04-04 13:00:00|34581|34561|34594.5|34574.5|34604.2|34584.2|34573.5|34553.5|766
1680613500000|2023-04-04 13:05:00|34594.2|34574.2|34580.5|34560.5|34599.1|34579.1|34574.8|34554.8|736
1680613800000|2023-04-04 13:10:00|34581.3|34561.3|34597.1|34577.1|34598.4|34578.4|34572.4|34552.4|706
1680614100000|2023-04-04 13:15:00|34596.8|34576.8|34581.2|34561.2|34598.9|34578.9|34581.1|34561.1|427
1680614400000|2023-04-04 13:20:00|34581.1|34561.1|34579|34559|34595.6|34575.6|34577.9|34557.9|403
1680614700000|2023-04-04 13:25:00|34578.7|34558.7|34568.5|34548.5|34578.7|34558.7|34563|34543|558
1680615000000|2023-04-04 13:30:00|34568.6|34548.6|34564|34544|34573.3|34553.3|34556.6|34536.6|539
1680615300000|2023-04-04 13:35:00|34563.7|34543.7|34539.8|34519.8|34567.2|34547.2|34530.1|34510.1|590
1680615600000|2023-04-04 13:40:00|34539.9|34519.9|34543.3|34523.3|34548.7|34528.7|34537|34517|595
1680615900000|2023-04-04 13:45:00|34542.7|34522.7|34528.1|34508.1|34546.3|34526.3|34521|34501|547
1680616200000|2023-04-04 13:50:00|34526.9|34506.9|34508.8|34488.8|34528.5|34508.5|34505.7|34485.7|644
1680616500000|2023-04-04 13:55:00|34507.7|34487.7|34548.5|34459.3|34550.4|34512.9|34496.9|34459.3|803
1680616800000|2023-04-04 14:00:00|34548.4|34459.2|34449.7|34429.7|34548.4|34459.2|34416.1|34384.7|1111
1680617100000|2023-04-04 14:05:00|34448.3|34428.3|34384.6|34364.6|34448.3|34428.3|34382.6|34362.6|925
1680617400000|2023-04-04 14:10:00|34387.2|34367.2|34368.5|34348.5|34420.4|34400.4|34368.3|34348.3|880
1680617700000|2023-04-04 14:15:00|34368.6|34348.6|34359.7|34339.7|34390.1|34370.1|34337.4|34317.4|890
1680618000000|2023-04-04 14:20:00|34359.4|34339.4|34373.4|34353.4|34405.6|34385.6|34330.7|34310.7|886
1680618300000|2023-04-04 14:25:00|34373.3|34353.3|34341.7|34321.7|34394.8|34374.8|34334.5|34314.5|832
1680618600000|2023-04-04 14:30:00|34339.5|34319.5|34312.4|34292.4|34346.7|34326.7|34306.9|34286.9|876
1680618900000|2023-04-04 14:35:00|34313.3|34293.3|34331.6|34311.6|34333.6|34313.6|34306.5|34286.5|777
1680619200000|2023-04-04 14:40:00|34331.5|34311.5|34337.8|34317.8|34348.4|34328.4|34322.9|34302.9|762
1680619500000|2023-04-04 14:45:00|34337.4|34317.4|34389.1|34369.1|34390.8|34370.8|34325.6|34305.6|721
1680619800000|2023-04-04 14:50:00|34389.2|34369.2|34362.5|34342.5|34389.2|34369.2|34353.7|34333.7|846
1680620100000|2023-04-04 14:55:00|34362.8|34342.8|34350.5|34330.5|34363.3|34343.3|34313.6|34293.6|794
1680620400000|2023-04-04 15:00:00|34350.6|34330.6|34373|34353|34376.9|34356.9|34327.1|34307.1|776
1680620700000|2023-04-04 15:05:00|34372.9|34352.9|34404.3|34384.3|34418.8|34398.8|34359.8|34339.8|790
1680621000000|2023-04-04 15:10:00|34404.7|34384.7|34417.3|34397.3|34448.1|34428.1|34389.1|34369.1|867
1680621300000|2023-04-04 15:15:00|34415.8|34395.8|34474.6|34454.6|34478.2|34458.2|34409.3|34389.3|764
1680621600000|2023-04-04 15:20:00|34474.1|34454.1|34515.7|34495.7|34530.9|34510.9|34454.8|34434.8|730
1680621900000|2023-04-04 15:25:00|34516.1|34496.1|34511.5|34491.5|34523|34503|34489.4|34469.4|700
1680622200000|2023-04-04 15:30:00|34512.1|34492.1|34515|34495|34524.2|34504.2|34507.3|34487.3|574
1680622500000|2023-04-04 15:35:00|34514.9|34494.9|34522.8|34502.8|34532.9|34512.9|34512.5|34492.5|584
1680622800000|2023-04-04 15:40:00|34522.9|34502.9|34513|34493|34530.7|34510.7|34512.4|34492.4|593
1680623100000|2023-04-04 15:45:00|34513.8|34493.8|34505.8|34485.8|34519|34499|34504.9|34484.9|482
1680623400000|2023-04-04 15:50:00|34506.2|34486.2|34518.7|34498.7|34521.2|34501.2|34499.3|34479.3|628
1680623700000|2023-04-04 15:55:00|34519.4|34499.4|34507.7|34487.7|34519.5|34499.5|34503.1|34483.1|524
1680624000000|2023-04-04 16:00:00|34508.5|34488.5|34512.1|34492.1|34514.4|34494.4|34495.8|34475.8|523
1680624300000|2023-04-04 16:05:00|34512.4|34492.4|34561.3|34541.3|34568.5|34548.5|34510.8|34490.8|580
1680624600000|2023-04-04 16:10:00|34561|34541|34550|34530|34561|34541|34547.1|34527.1|461
1680624900000|2023-04-04 16:15:00|34550.4|34530.4|34558.8|34538.8|34560.8|34540.8|34548.7|34528.7|425
1680625200000|2023-04-04 16:20:00|34559.2|34539.2|34549.7|34529.7|34562.1|34542.1|34544.2|34524.2|493
1680625500000|2023-04-04 16:25:00|34548.9|34528.9|34551.2|34531.2|34554|34534|34547.2|34527.2|443
1680625800000|2023-04-04 16:30:00|34551.3|34531.3|34559.5|34539.5|34560.6|34540.6|34547.1|34527.1|368
1680626100000|2023-04-04 16:35:00|34560|34540|34549.4|34529.4|34561.8|34541.8|34549.2|34529.2|356
1680626400000|2023-04-04 16:40:00|34549.3|34529.3|34551.2|34531.2|34554.4|34534.4|34541.1|34521.1|347
1680626700000|2023-04-04 16:45:00|34551.3|34531.3|34557.3|34537.3|34558.4|34538.4|34547.8|34527.8|336
1680627000000|2023-04-04 16:50:00|34557.2|34537.2|34564.9|34544.9|34565.8|34545.8|34550.3|34530.3|371
1680627300000|2023-04-04 16:55:00|34564.5|34544.5|34532.7|34512.7|34566.9|34546.9|34532|34512|316
1680627600000|2023-04-04 17:00:00|34532.8|34512.8|34526.3|34506.3|34538.2|34518.2|34526.3|34506.3|353
1680627900000|2023-04-04 17:05:00|34526.4|34506.4|34527.5|34507.5|34529.6|34509.6|34522.6|34502.6|273
1680628200000|2023-04-04 17:10:00|34527.2|34507.2|34530.8|34510.8|34533.6|34513.6|34527.2|34507.2|269
1680628500000|2023-04-04 17:15:00|34530.9|34510.9|34515|34495|34531.3|34511.3|34514.8|34494.8|398
1680628800000|2023-04-04 17:20:00|34514.9|34494.9|34516.1|34496.1|34516.4|34496.4|34505.9|34485.9|341
1680629100000|2023-04-04 17:25:00|34515.9|34495.9|34518|34498|34519.5|34499.5|34513.5|34493.5|308
1680629400000|2023-04-04 17:30:00|34517.6|34497.6|34506.8|34486.8|34517.6|34497.6|34505.6|34485.6|273
1680629700000|2023-04-04 17:35:00|34505.1|34485.1|34511.5|34491.5|34515|34495|34504.6|34484.6|335
1680630000000|2023-04-04 17:40:00|34511.6|34491.6|34512.8|34492.8|34514.9|34494.9|34508.8|34488.8|282
1680630300000|2023-04-04 17:45:00|34513.1|34493.1|34525.1|34505.1|34531.4|34511.4|34513|34493|224
1680630600000|2023-04-04 17:50:00|34525.3|34505.3|34528.3|34508.3|34528.9|34508.9|34522|34502|350
1680630900000|2023-04-04 17:55:00|34528.9|34508.9|34523.8|34503.8|34530.1|34510.1|34523.7|34503.7|412
1680631200000|2023-04-04 18:00:00|34523.4|34503.4|34530.5|34510.5|34531.3|34511.3|34520.2|34500.2|343
1680631500000|2023-04-04 18:05:00|34530.6|34510.6|34530.2|34510.2|34536.9|34516.9|34528.5|34508.5|305
1680631800000|2023-04-04 18:10:00|34530.4|34510.4|34527.1|34507.1|34530.7|34510.7|34521.9|34501.9|318
1680632100000|2023-04-04 18:15:00|34527.2|34507.2|34524.9|34504.9|34527.5|34507.5|34520.5|34500.5|289
1680632400000|2023-04-04 18:20:00|34524.4|34504.4|34523.9|34503.9|34525.1|34505.1|34516.2|34496.2|309
1680632700000|2023-04-04 18:25:00|34523.3|34503.3|34519.3|34499.3|34523.5|34503.5|34515.4|34495.4|279
1680633000000|2023-04-04 18:30:00|34519.2|34499.2|34514.5|34494.5|34523.9|34503.9|34514.3|34494.3|308
1680633300000|2023-04-04 18:35:00|34514.7|34494.7|34507.9|34487.9|34515.1|34495.1|34501.6|34481.6|269
1680633600000|2023-04-04 18:40:00|34507.8|34487.8|34507.8|34487.8|34512.3|34492.3|34505.6|34485.6|236
1680633900000|2023-04-04 18:45:00|34507.4|34487.4|34505.6|34485.6|34512.2|34492.2|34505.2|34485.2|237
1680634200000|2023-04-04 18:50:00|34505.5|34485.5|34503.2|34483.2|34507.2|34487.2|34503.1|34483.1|241
1680634500000|2023-04-04 18:55:00|34503|34483|34500.7|34480.7|34507.9|34487.9|34499.3|34479.3|327
1680634800000|2023-04-04 19:00:00|34500.9|34480.9|34492.3|34472.3|34503.5|34483.5|34491.2|34471.2|330
1680635100000|2023-04-04 19:05:00|34492.6|34472.6|34493.2|34473.2|34494.6|34474.6|34490.4|34470.4|194
1680635400000|2023-04-04 19:10:00|34493.1|34473.1|34495.8|34475.8|34498.5|34478.5|34492.6|34472.6|254
1680635700000|2023-04-04 19:15:00|34495.7|34475.7|34503.5|34483.5|34505.5|34485.5|34494.6|34474.6|284
1680636000000|2023-04-04 19:20:00|34503.4|34483.4|34503.4|34483.4|34507.4|34487.4|34500.6|34480.6|277
1680636300000|2023-04-04 19:25:00|34503.2|34483.2|34505.7|34485.7|34506.4|34486.4|34501.9|34481.9|264
1680636600000|2023-04-04 19:30:00|34505.6|34485.6|34497.9|34477.9|34508.3|34488.3|34497.7|34477.7|302
1680636900000|2023-04-04 19:35:00|34498|34478|34496.8|34476.8|34500|34480|34494.5|34474.5|295
1680637200000|2023-04-04 19:40:00|34496.7|34476.7|34495.8|34475.8|34513.9|34477.5|34488.6|34457|299
1680637500000|2023-04-04 19:45:00|34496.6|34476.6|34497.7|34447.7|34505.6|34478.6|34485.9|34439.3|598
1680637800000|2023-04-04 19:50:00|34498.9|34448.9|34493.1|34443.1|34498.9|34448.9|34490.4|34440.4|427
1680638100000|2023-04-04 19:55:00|34492.6|34442.6|34456.5|34406.5|34496.2|34458.3|34455.2|34404.8|417
1680638400000|2023-04-04 20:00:00|34453.8|34403.8|34450|34430|34488|34436.8|34438.8|34400|676
1680638700000|2023-04-04 20:05:00|34450.1|34430.1|34458.2|34438.2|34460.8|34440.8|34446|34426|415
1680639000000|2023-04-04 20:10:00|34458.5|34438.5|34456.4|34436.4|34458.9|34438.9|34453.7|34433.7|352
1680639300000|2023-04-04 20:15:00|34456.7|34436.7|34451.4|34431.4|34457.6|34437.6|34450.2|34430.2|284
1680639600000|2023-04-04 20:20:00|34450.7|34430.7|34460.5|34440.5|34461.8|34441.8|34450.1|34430.1|329
1680639900000|2023-04-04 20:25:00|34461.1|34441.1|34461.6|34441.6|34464.8|34444.8|34456.8|34436.8|442
1680640200000|2023-04-04 20:30:00|34460.7|34440.7|34457.4|34437.4|34463.7|34443.7|34457|34437|294
1680640500000|2023-04-04 20:35:00|34457.1|34437.1|34460.8|34440.8|34462.5|34442.5|34457.1|34437.1|223
1680640800000|2023-04-04 20:40:00|34461.1|34441.1|34467.2|34417.2|34481|34444|34459.7|34407.2|455
1680641100000|2023-04-04 20:45:00|34466.5|34416.5|34483.3|34419.4|34487.6|34421.4|34462.3|34405.3|459
1680641400000|2023-04-04 20:50:00|34481.3|34415.3|34501.4|34397|34516.5|34428.3|34465.9|34386.4|839
1680641700000|2023-04-04 20:55:00|34496.7|34398.5|34515.4|34395.4|34528.9|34410|34473|34374.1|463
1680642000000|2023-04-04 21:00:00|34521.5|34401.5|34551|34431|34554.5|34434.5|34521.5|34401.5|129
1680642300000|2023-04-04 21:05:00|34553.2|34433.2|34548.4|34428.4|34553.2|34433.2|34543.4|34423.4|87
1680642600000|2023-04-04 21:10:00|34548.1|34428.1|34547.3|34427.3|34553.5|34433.5|34545.9|34425.9|101
1680642900000|2023-04-04 21:15:00|34547.1|34427.1|34541.3|34421.3|34547.1|34427.1|34540.6|34420.6|51
1680643200000|2023-04-04 21:20:00|34544.3|34424.3|34541.1|34421.1|34546.4|34426.4|34539.3|34419.3|53
1680643500000|2023-04-04 21:25:00|34539.4|34419.4|34539.3|34419.3|34541.9|34421.9|34539.3|34419.3|34
1680643800000|2023-04-04 21:30:00|34539.2|34419.2|34538|34418|34539.8|34419.8|34538|34418|34
1680644100000|2023-04-04 21:35:00|34538.3|34418.3|34541.4|34421.4|34544.6|34424.6|34538.3|34418.3|90
1680644400000|2023-04-04 21:40:00|34541.7|34421.7|34539.3|34419.3|34542.1|34422.1|34539.3|34419.3|48
1680644700000|2023-04-04 21:45:00|34536.8|34416.8|34536.6|34416.6|34539.7|34419.7|34533.6|34413.6|47
1680645000000|2023-04-04 21:50:00|34536.7|34416.7|34536.7|34416.7|34536.7|34416.7|34536.4|34416.4|6
1680645300000|2023-04-04 21:55:00|34536.8|34416.8|34534.5|34414.5|34539.6|34419.6|34505.2|34385.2|42
1680645600000|2023-04-04 22:00:00|34535.2|34415.2|34534.2|34414.2|34543.5|34423.5|34525.5|34405.5|181
1680645900000|2023-04-04 22:05:00|34534.1|34414.1|34552.7|34432.7|34558.1|34438.1|34525.1|34405.1|201
1680646200000|2023-04-04 22:10:00|34550.3|34430.3|34541.2|34421.2|34552.6|34432.6|34530.7|34410.7|335
1680646500000|2023-04-04 22:15:00|34541.3|34421.3|34539.8|34419.8|34546.5|34426.5|34536.5|34416.5|342
1680646800000|2023-04-04 22:20:00|34539.6|34419.6|34539|34419|34546.5|34426.5|34538.1|34418.1|276
1680647100000|2023-04-04 22:25:00|34539.8|34419.8|34535.3|34415.3|34539.8|34419.8|34525.1|34405.1|202
1680647400000|2023-04-04 22:30:00|34535.4|34415.4|34538.8|34418.8|34546|34426|34531.1|34411.1|272
1680647700000|2023-04-04 22:35:00|34539|34419|34527.8|34407.8|34539|34419|34524.7|34404.7|322
1680648000000|2023-04-04 22:40:00|34527.9|34407.9|34529.1|34409.1|34529.6|34409.6|34525.1|34405.1|246
1680648300000|2023-04-04 22:45:00|34529|34409|34527.9|34407.9|34532.3|34412.3|34524.5|34404.5|245
1680648600000|2023-04-04 22:50:00|34527.4|34407.4|34530.8|34410.8|34532.6|34412.6|34523.7|34403.7|237
1680648900000|2023-04-04 22:55:00|34530.7|34410.7|34530.6|34410.6|34531.5|34411.5|34523.6|34403.6|209
1680649200000|2023-04-04 23:00:00|34530.4|34410.4|34530.4|34410.4|34532.6|34412.6|34527.3|34407.3|206
1680649500000|2023-04-04 23:05:00|34529.8|34409.8|34531.2|34411.2|34533.9|34413.9|34529.7|34409.7|200
1680649800000|2023-04-04 23:10:00|34531.3|34411.3|34530.5|34410.5|34537.1|34417.1|34528.6|34408.6|239
1680650100000|2023-04-04 23:15:00|34530|34410|34529.8|34409.8|34532.7|34412.7|34523.9|34403.9|225
1680650400000|2023-04-04 23:20:00|34529.4|34409.4|34526.4|34406.4|34540.6|34420.6|34524.5|34404.5|233
1680650700000|2023-04-04 23:25:00|34526.5|34406.5|34525.9|34405.9|34531|34411|34514.6|34394.6|264
1680651000000|2023-04-04 23:30:00|34525.8|34405.8|34521.9|34401.9|34526.2|34406.2|34520.6|34400.6|216
1680651300000|2023-04-04 23:35:00|34522.4|34402.4|34521.2|34401.2|34523.9|34403.9|34518.8|34398.8|214
1680651600000|2023-04-04 23:40:00|34521.7|34401.7|34518.9|34398.9|34523.4|34403.4|34518.9|34398.9|112
1680651900000|2023-04-04 23:45:00|34519.2|34399.2|34523.2|34403.2|34523.9|34403.9|34515.7|34395.7|178
1680652200000|2023-04-04 23:50:00|34523.1|34403.1|34512.8|34392.8|34537.8|34417.8|34487.9|34377.4|447
1680652500000|2023-04-04 23:55:00|34513|34393|34524.9|34404.9|34526.3|34407.3|34493|34390|417
1680652800000|2023-04-05 00:00:00|34528.6|34408.6|34473.4|34378.1|34528.6|34408.6|34473.4|34369.8|583
1680653100000|2023-04-05 00:05:00|34473.5|34378.9|34461.6|34374|34476.1|34385.6|34450|34366.5|525
1680653400000|2023-04-05 00:10:00|34461.5|34374.1|34467.1|34380.6|34470|34384.3|34458.5|34370.7|385
1680653700000|2023-04-05 00:15:00|34466.3|34380.8|34462.9|34382.4|34467.6|34383.1|34458|34373.9|355
1680654000000|2023-04-05 00:20:00|34463.4|34379.7|34455.9|34370.1|34464.9|34381.2|34455.6|34368.2|332
1680654300000|2023-04-05 00:25:00|34454.6|34369.4|34451.3|34373.1|34454.9|34373.3|34450.2|34364.3|391
1680654600000|2023-04-05 00:30:00|34451.4|34373.3|34452.7|34375.7|34459|34376.7|34450.1|34364.7|335
1680654900000|2023-04-05 00:35:00|34452.8|34375.8|34468.2|34385.2|34471.4|34389.5|34451.9|34371.5|333
1680655200000|2023-04-05 00:40:00|34468.1|34385.8|34483.3|34388.5|34489.2|34393.4|34465.4|34384.2|343
1680655500000|2023-04-05 00:45:00|34485.3|34389.1|34492.4|34393.7|34494.9|34397.2|34482.7|34387.5|342
1680655800000|2023-04-05 00:50:00|34492.8|34393.1|34497|34422.6|34501.6|34428.2|34489.4|34392.7|501
1680656100000|2023-04-05 00:55:00|34497.1|34423.4|34507.9|34412.8|34508.5|34436|34496.8|34412.8|453
1680656400000|2023-04-05 01:00:00|34507.8|34411.3|34475.8|34388|34513.6|34412.6|34475.6|34388|533
1680656700000|2023-04-05 01:05:00|34475.7|34387.9|34470|34387.2|34476.5|34391.1|34468.8|34385|383
1680657000000|2023-04-05 01:10:00|34470.9|34388.1|34475.3|34390.4|34477|34393.5|34470.6|34388.1|366
1680657300000|2023-04-05 01:15:00|34475.2|34390.2|34467.3|34388.8|34475.2|34390.2|34466.6|34385|289
1680657600000|2023-04-05 01:20:00|34467.4|34389|34474.2|34393.6|34481.4|34394.2|34467.3|34384.1|287
1680657900000|2023-04-05 01:25:00|34474.7|34392.6|34474.8|34392.5|34477.4|34393.8|34470.8|34389.4|301
1680658200000|2023-04-05 01:30:00|34475|34392.3|34491.3|34404|34492.8|34404|34474.8|34392.3|346
1680658500000|2023-04-05 01:35:00|34491.4|34404.5|34487.5|34400.2|34496.5|34408.3|34487.5|34400.2|434
1680658800000|2023-04-05 01:40:00|34487.6|34399.8|34487.7|34399.5|34490|34403.7|34483.8|34395|334
1680659100000|2023-04-05 01:45:00|34487.5|34399.4|34486.9|34400.4|34496.5|34403.4|34484.8|34392.4|212
1680659400000|2023-04-05 01:50:00|34486.8|34400.3|34489.4|34401.9|34491.5|34404.4|34482.5|34395.6|317
1680659700000|2023-04-05 01:55:00|34489.6|34402.3|34506|34402.3|34513.4|34413.2|34486|34401.6|359
1680660000000|2023-04-05 02:00:00|34505.9|34402.2|34485.4|34393.8|34523.5|34403.5|34479.3|34371|872
1680660300000|2023-04-05 02:05:00|34486.6|34392.5|34481.5|34399.9|34486.6|34400.7|34477.3|34392.5|507
1680660600000|2023-04-05 02:10:00|34481.4|34399.8|34480.9|34400.7|34483.1|34400.7|34478.6|34395.3|323
1680660900000|2023-04-05 02:15:00|34481.3|34401.1|34477.5|34397.8|34485.7|34401.8|34476.7|34388.8|345
1680661200000|2023-04-05 02:20:00|34478.5|34397|34481.2|34398.7|34484|34399.6|34476.5|34388.3|328
1680661500000|2023-04-05 02:25:00|34481|34399.5|34493.8|34402.4|34504.9|34408.7|34480.2|34396.1|292
1680661800000|2023-04-05 02:30:00|34494.2|34402.3|34479.8|34389.3|34494.6|34402.4|34469.8|34382.7|419
1680662100000|2023-04-05 02:35:00|34479.7|34389.4|34475.8|34394.1|34480.5|34396|34472.9|34387.1|332
1680662400000|2023-04-05 02:40:00|34476.2|34394|34470.5|34389|34480.1|34394.7|34466.6|34383.6|267
1680662700000|2023-04-05 02:45:00|34470.3|34388.9|34467.1|34387.9|34476.7|34392.3|34465.3|34381|362
1680663000000|2023-04-05 02:50:00|34467|34388|34474.3|34392.8|34476.7|34394|34465.3|34384|315
1680663300000|2023-04-05 02:55:00|34474.1|34392.9|34473.1|34392.2|34475.9|34393.7|34465.6|34376.1|335
1680663600000|2023-04-05 03:00:00|34473.3|34392.1|34482|34397.3|34484.5|34399.1|34471.8|34389.5|408
1680663900000|2023-04-05 03:05:00|34481.8|34396.9|34480.3|34396.1|34484.5|34400.4|34478.6|34393.9|384
1680664200000|2023-04-05 03:10:00|34481.5|34394.6|34475|34389|34481.8|34397.2|34474.9|34388.5|357
1680664500000|2023-04-05 03:15:00|34474.8|34389.1|34480.3|34385.8|34483.1|34394.1|34474.8|34381.8|247
1680664800000|2023-04-05 03:20:00|34481.4|34385.9|34478|34391.2|34484.7|34394|34476.6|34385.2|312
1680665100000|2023-04-05 03:25:00|34478.1|34391.3|34479|34393.1|34484.7|34393.6|34476.4|34380.2|335
1680665400000|2023-04-05 03:30:00|34479.1|34393|34482.6|34399.6|34483.8|34400.2|34479|34392.1|264
1680665700000|2023-04-05 03:35:00|34482.4|34399.7|34481.1|34397.2|34488.8|34400.8|34478.6|34386|352
1680666000000|2023-04-05 03:40:00|34481.2|34397.1|34485.1|34400.6|34492.1|34402.7|34481.1|34393|218
1680666300000|2023-04-05 03:45:00|34485.2|34400.7|34490.1|34407|34494.4|34407.3|34482.5|34391.5|210
1680666600000|2023-04-05 03:50:00|34490.2|34407.1|34490.2|34405.5|34496.7|34408.6|34488.9|34398.1|348
1680666900000|2023-04-05 03:55:00|34488|34403.6|34483.2|34399.4|34492.7|34404.7|34483.2|34395|281
1680667200000|2023-04-05 04:00:00|34483.1|34399.3|34492.4|34406.6|34496.4|34409|34483.1|34394.6|311
1680667500000|2023-04-05 04:05:00|34492.9|34406.5|34496.6|34408.3|34498.4|34410|34491.2|34400.5|347
1680667800000|2023-04-05 04:10:00|34496.7|34408.6|34506|34413.3|34507.7|34421.8|34495.7|34401.3|306
1680668100000|2023-04-05 04:15:00|34506.1|34414.1|34497.8|34428.1|34512.3|34428.4|34497.7|34404.6|304
1680668400000|2023-04-05 04:20:00|34497.9|34427.1|34496.2|34416.9|34503.8|34431.3|34492.3|34416.4|233
1680668700000|2023-04-05 04:25:00|34495.8|34416.8|34496.5|34425.1|34501.1|34427.9|34492.5|34415.7|316
1680669000000|2023-04-05 04:30:00|34496.6|34425.2|34497.2|34427.4|34502.3|34429.2|34496.2|34419.8|282
1680669300000|2023-04-05 04:35:00|34497.4|34428.1|34500.5|34431.2|34505.8|34431.2|34497.3|34419.4|221
1680669600000|2023-04-05 04:40:00|34500.4|34431.3|34503.4|34425|34504.6|34431.8|34498.7|34420.8|215
1680669900000|2023-04-05 04:45:00|34503.3|34425.1|34501|34422.7|34504.5|34427.8|34495.7|34414.4|261
1680670200000|2023-04-05 04:50:00|34500.8|34422.8|34500.4|34430.6|34507.8|34430.7|34497|34418.8|181
1680670500000|2023-04-05 04:55:00|34499.7|34430.7|34505.8|34425.4|34506.6|34433.4|34497.1|34420.1|272
1680670800000|2023-04-05 05:00:00|34505.4|34423|34502.2|34438.5|34506.6|34438.5|34496.2|34423|305
1680671100000|2023-04-05 05:05:00|34501.9|34438.4|34505.5|34432.4|34510.2|34439.3|34498|34424.5|264
1680671400000|2023-04-05 05:10:00|34505.6|34431.7|34506.5|34435.8|34510.5|34442.8|34499.9|34426.5|197
1680671700000|2023-04-05 05:15:00|34501.8|34442.2|34506.3|34434.1|34512.3|34443.3|34501.8|34428.5|153
1680672000000|2023-04-05 05:20:00|34506.6|34434|34502.9|34431.1|34506.6|34440.8|34497.5|34431|166
1680672300000|2023-04-05 05:25:00|34502.8|34431|34501.3|34438.8|34506|34439.5|34495.1|34422.9|285
1680672600000|2023-04-05 05:30:00|34501.2|34438.1|34501.8|34435.2|34507.4|34440.4|34499.4|34431|316
1680672900000|2023-04-05 05:35:00|34502.6|34435.7|34500.4|34439.7|34511.8|34444.5|34500.4|34428.8|291
1680673200000|2023-04-05 05:40:00|34501|34439.9|34499|34431|34509.9|34441.3|34496.8|34426|330
1680673500000|2023-04-05 05:45:00|34500.4|34430.9|34494.2|34428.3|34502.1|34434|34492.8|34423.1|272
1680673800000|2023-04-05 05:50:00|34494.1|34424.9|34504.5|34431.3|34504.5|34435.9|34494.1|34424.9|309
1680674100000|2023-04-05 05:55:00|34505.8|34429.9|34509|34415.6|34509|34430.9|34487.7|34414.6|399
1680674400000|2023-04-05 06:00:00|34507.1|34414.3|34505.8|34443|34509.5|34443.3|34490.6|34401.7|606
1680674700000|2023-04-05 06:05:00|34505.3|34445.3|34513.6|34456.9|34528.5|34467.2|34493.6|34435.2|497
1680675000000|2023-04-05 06:10:00|34513.1|34456|34495.4|34475.4|34514.3|34478.8|34491.3|34455|433
1680675300000|2023-04-05 06:15:00|34496.3|34476.3|34469.5|34449.5|34502.4|34482.4|34467.4|34447.4|447
1680675600000|2023-04-05 06:20:00|34469.3|34449.3|34449.5|34429.5|34493|34452.3|34447.9|34411.1|436
1680675900000|2023-04-05 06:25:00|34449.3|34429.3|34515.7|34433.9|34515.7|34459.2|34449.2|34429.2|365
1680676200000|2023-04-05 06:30:00|34517.2|34434.4|34519.4|34499.4|34521.7|34501.7|34496|34428.5|576
1680676500000|2023-04-05 06:35:00|34519.7|34499.7|34518.9|34498.9|34520.5|34500.5|34512.2|34492.2|385
1680676800000|2023-04-05 06:40:00|34518.6|34498.6|34537.2|34517.2|34543.2|34523.2|34518.5|34498.5|451
1680677100000|2023-04-05 06:45:00|34537|34517|34488.4|34438.4|34539.5|34519.5|34487.8|34428.2|468
1680677400000|2023-04-05 06:50:00|34489.1|34439.1|34457.7|34437.7|34489.6|34460.3|34450.4|34430.4|417
1680677700000|2023-04-05 06:55:00|34458.6|34438.6|34456.4|34436.4|34479.5|34459.5|34438.1|34377.8|436
1680678000000|2023-04-05 07:00:00|34456.5|34436.5|34409.9|34389.9|34460.9|34440.9|34408.8|34388.8|530
1680678300000|2023-04-05 07:05:00|34409.5|34389.5|34370.2|34350.2|34412.5|34392.5|34367.5|34347.5|585
1680678600000|2023-04-05 07:10:00|34370.3|34350.3|34374.5|34354.5|34379|34359|34359|34339|538
1680678900000|2023-04-05 07:15:00|34372.4|34352.4|34344.3|34324.3|34408.2|34365.9|34334.6|34314.6|694
1680679200000|2023-04-05 07:20:00|34344.7|34324.7|34363.7|34343.7|34372.1|34352.1|34343.7|34323.7|472
1680679500000|2023-04-05 07:25:00|34364|34344|34397.2|34377.2|34399.9|34379.9|34357|34337|538
1680679800000|2023-04-05 07:30:00|34397.3|34377.3|34376|34356|34429.4|34409.4|34373.3|34353.3|611
1680680100000|2023-04-05 07:35:00|34378.1|34358.1|34374.1|34354.1|34396|34376|34365.8|34345.8|596
1680680400000|2023-04-05 07:40:00|34374.3|34354.3|34451.8|34354.5|34451.8|34376.8|34374.1|34354.1|645
1680680700000|2023-04-05 07:45:00|34458.9|34350.8|34410.5|34349.2|34459.4|34381|34375.8|34349.2|646
1680681000000|2023-04-05 07:50:00|34412.3|34353.9|34398.2|34378.2|34430.4|34379.2|34380.2|34353.9|701
1680681300000|2023-04-05 07:55:00|34398.3|34378.3|34405.6|34385.6|34411.9|34391.9|34393.2|34373.2|617
1680681600000|2023-04-05 08:00:00|34405.8|34385.8|34481.5|34461.5|34483|34463|34396|34376|769
1680681900000|2023-04-05 08:05:00|34485.4|34465.4|34494|34474|34495.7|34475.7|34473.9|34453.9|568
1680682200000|2023-04-05 08:10:00|34493.9|34473.9|34502.1|34482.1|34513.2|34493.2|34492.7|34472.7|491
1680682500000|2023-04-05 08:15:00|34502|34482|34455.8|34435.8|34507.3|34487.3|34454.8|34434.8|524
1680682800000|2023-04-05 08:20:00|34455.7|34435.7|34427|34407|34466.7|34446.7|34424.6|34404.6|477
1680683100000|2023-04-05 08:25:00|34426.2|34406.2|34424.9|34404.9|34433.9|34413.9|34424.2|34404.2|348
1680683400000|2023-04-05 08:30:00|34425|34405|34413.3|34393.3|34431|34411|34407.3|34387.3|430
1680683700000|2023-04-05 08:35:00|34413.6|34393.6|34425|34405|34427|34407|34407.1|34387.1|493
1680684000000|2023-04-05 08:40:00|34425.1|34405.1|34473|34453|34477.5|34457.5|34425.1|34405.1|562
1680684300000|2023-04-05 08:45:00|34473.5|34453.5|34464.4|34444.4|34495.3|34475.3|34455.7|34435.7|543
1680684600000|2023-04-05 08:50:00|34464.5|34444.5|34442.1|34422.1|34475.4|34455.4|34442.1|34422.1|424
1680684900000|2023-04-05 08:55:00|34441.6|34421.6|34441.8|34421.8|34464|34444|34433.4|34413.4|553
1680685200000|2023-04-05 09:00:00|34441.7|34421.7|34425.5|34405.5|34460.9|34440.9|34405.3|34385.3|626
1680685500000|2023-04-05 09:05:00|34426|34406|34369.9|34349.9|34432.5|34412.5|34355.8|34335.8|584
1680685800000|2023-04-05 09:10:00|34370|34350|34342.7|34322.7|34370.2|34350.2|34338.4|34318.4|469
1680686100000|2023-04-05 09:15:00|34342.8|34322.8|34348.3|34328.3|34351.7|34331.7|34325.6|34305.6|318
1680686400000|2023-04-05 09:20:00|34348.4|34328.4|34422|34402|34430.8|34410.8|34348.4|34328.4|495
1680686700000|2023-04-05 09:25:00|34422.2|34402.2|34445.6|34425.6|34447.5|34427.5|34394.4|34374.4|501
1680687000000|2023-04-05 09:30:00|34445.5|34425.5|34419.4|34399.4|34459.5|34439.5|34411.8|34391.8|574
1680687300000|2023-04-05 09:35:00|34419.3|34399.3|34375.6|34355.6|34422|34402|34356.7|34336.7|399
1680687600000|2023-04-05 09:40:00|34375.7|34355.7|34370.3|34350.3|34382.4|34362.4|34357.7|34337.7|361
1680687900000|2023-04-05 09:45:00|34369.9|34349.9|34333.1|34313.1|34369.9|34349.9|34332.1|34312.1|325
1680688200000|2023-04-05 09:50:00|34333|34313|34318.9|34298.9|34340.1|34320.1|34318.9|34298.9|350
1680688500000|2023-04-05 09:55:00|34319|34299|34316|34296|34327.7|34307.7|34301.8|34281.8|429
1680688800000|2023-04-05 10:00:00|34315.6|34295.6|34318.1|34298.1|34323|34303|34299.7|34279.7|399
1680689100000|2023-04-05 10:05:00|34318|34298|34358.8|34338.8|34378.7|34358.7|34318|34298|498
1680689400000|2023-04-05 10:10:00|34357.9|34337.9|34330.2|34310.2|34358|34338|34325.7|34305.7|451
1680689700000|2023-04-05 10:15:00|34329.9|34309.9|34315|34295|34332.7|34312.7|34310.2|34290.2|405
1680690000000|2023-04-05 10:20:00|34316.7|34296.7|34292.1|34272.1|34323.5|34303.5|34284.4|34264.4|393
1680690300000|2023-04-05 10:25:00|34293.6|34273.6|34342.1|34322.1|34352.5|34332.5|34285.7|34265.7|583
1680690600000|2023-04-05 10:30:00|34343.2|34323.2|34380.8|34360.8|34381.6|34361.6|34343.2|34323.2|615
1680690900000|2023-04-05 10:35:00|34381.7|34361.7|34399.5|34379.5|34405.8|34385.8|34368.9|34348.9|428
1680691200000|2023-04-05 10:40:00|34399.6|34379.6|34415.5|34395.5|34418.5|34398.5|34394.5|34374.5|491
1680691500000|2023-04-05 10:45:00|34415.6|34395.6|34359.7|34339.7|34420.8|34400.8|34352.4|34332.4|697
1680691800000|2023-04-05 10:50:00|34357.9|34337.9|34356.3|34336.3|34360.9|34340.9|34349.3|34329.3|458
1680692100000|2023-04-05 10:55:00|34356.5|34336.5|34357.6|34337.6|34369|34349|34356.4|34336.4|320
1680692400000|2023-04-05 11:00:00|34358.4|34338.4|34337.5|34317.5|34358.4|34338.4|34335.7|34315.7|470
1680692700000|2023-04-05 11:05:00|34337.8|34317.8|34331.6|34311.6|34344.2|34324.2|34311.4|34291.4|450
1680693000000|2023-04-05 11:10:00|34331.7|34311.7|34317.8|34297.8|34338.2|34318.2|34311.9|34291.9|395
1680693300000|2023-04-05 11:15:00|34317.7|34297.7|34326.3|34306.3|34338.2|34318.2|34307.2|34287.2|355
1680693600000|2023-04-05 11:20:00|34326.2|34306.2|34309.7|34289.7|34331.7|34311.7|34309.7|34289.7|332
1680693900000|2023-04-05 11:25:00|34309.8|34289.8|34305.3|34285.3|34320|34300|34304.9|34284.9|270
1680694200000|2023-04-05 11:30:00|34305.2|34285.2|34310|34290|34312|34292|34300.9|34280.9|332
1680694500000|2023-04-05 11:35:00|34309.9|34289.9|34313.4|34293.4|34317.6|34297.6|34305.2|34285.2|263
1680694800000|2023-04-05 11:40:00|34313.5|34293.5|34339.9|34319.9|34353.8|34333.8|34311.9|34291.9|468
1680695100000|2023-04-05 11:45:00|34339.8|34319.8|34347.4|34327.4|34357.5|34337.5|34332|34312|371
1680695400000|2023-04-05 11:50:00|34347.5|34327.5|34349|34329|34364.7|34344.7|34346.8|34326.8|602
1680695700000|2023-04-05 11:55:00|34348.8|34328.8|34392.6|34372.6|34418.8|34398.8|34345.1|34325.1|579
1680696000000|2023-04-05 12:00:00|34393.4|34373.4|34400.3|34380.3|34400.4|34380.4|34375.9|34355.9|773
1680696300000|2023-04-05 12:05:00|34400|34380|34396.1|34376.1|34408.1|34388.1|34389.2|34369.2|525
1680696600000|2023-04-05 12:10:00|34394.3|34374.3|34421.8|34301.8|34430.4|34384.9|34361.2|34301.8|739
1680696900000|2023-04-05 12:15:00|34419.1|34299.1|34335.5|34315.5|34419.5|34360.8|34330.5|34269.3|983
1680697200000|2023-04-05 12:20:00|34336|34316|34346.1|34326.1|34370.5|34350.5|34318.5|34298.5|891
1680697500000|2023-04-05 12:25:00|34346|34326|34335.4|34315.4|34353.8|34333.8|34332.5|34312.5|831
1680697800000|2023-04-05 12:30:00|34335.5|34315.5|34338.4|34318.4|34353.8|34318.8|34300.6|34280.6|729
1680698100000|2023-04-05 12:35:00|34337.1|34317.1|34330.8|34310.8|34355|34335|34324|34304|640
1680698400000|2023-04-05 12:40:00|34330.4|34310.4|34313.8|34293.8|34334.2|34314.2|34306.9|34286.9|671
1680698700000|2023-04-05 12:45:00|34313.7|34293.7|34314.9|34294.9|34317.2|34297.2|34269.3|34249.3|659
1680699000000|2023-04-05 12:50:00|34314.2|34294.2|34272.4|34252.4|34315|34295|34270.4|34250.4|625
1680699300000|2023-04-05 12:55:00|34273|34253|34255.9|34235.9|34276|34256|34246.4|34226.4|645
1680699600000|2023-04-05 13:00:00|34256.5|34236.5|34267|34247|34274.3|34254.3|34252.2|34232.2|571
1680699900000|2023-04-05 13:05:00|34266.8|34246.8|34281|34261|34283.3|34263.3|34265.4|34245.4|652
1680700200000|2023-04-05 13:10:00|34280.1|34260.1|34284.3|34264.3|34289.3|34269.3|34275.7|34255.7|609
1680700500000|2023-04-05 13:15:00|34284.4|34264.4|34329.5|34309.5|34329.9|34309.9|34284|34264|593
1680700800000|2023-04-05 13:20:00|34329.4|34309.4|34347.7|34327.7|34348.2|34328.2|34323.8|34303.8|583
1680701100000|2023-04-05 13:25:00|34347.6|34327.6|34343.4|34323.4|34349.4|34329.4|34340|34320|539
1680701400000|2023-04-05 13:30:00|34343.6|34323.6|34340.3|34320.3|34345.4|34325.4|34330.7|34310.7|551
1680701700000|2023-04-05 13:35:00|34339.7|34319.7|34352.8|34332.8|34353.9|34333.9|34327.6|34307.6|588
1680702000000|2023-04-05 13:40:00|34351.4|34331.4|34366.3|34306.7|34373.7|34333.7|34342|34297.1|568
1680702300000|2023-04-05 13:45:00|34367.6|34306.5|34330.9|34310.9|34367.6|34328.3|34325.1|34282.6|753
1680702600000|2023-04-05 13:50:00|34331.2|34311.2|34326.8|34306.8|34334.4|34314.4|34317.7|34297.7|638
1680702900000|2023-04-05 13:55:00|34325.5|34305.5|34372.9|34302.4|34372.9|34325.5|34324.4|34300.3|618
1680703200000|2023-04-05 14:00:00|34330.5|34246.6|34346.2|34326.2|34346.6|34326.6|34263.9|34219.5|1064
1680703500000|2023-04-05 14:05:00|34346|34326|34452.5|34432.5|34459.8|34432.7|34336.7|34316.7|899
1680703800000|2023-04-05 14:10:00|34459.6|34439.6|34426.3|34406.3|34493.9|34473.9|34421.5|34401.5|962
1680704100000|2023-04-05 14:15:00|34426.2|34406.2|34444.3|34424.3|34446.7|34426.7|34419.5|34399.5|825
1680704400000|2023-04-05 14:20:00|34444.4|34424.4|34398.1|34378.1|34459.1|34439.1|34385.7|34365.7|757
1680704700000|2023-04-05 14:25:00|34398|34378|34473.5|34453.5|34473.5|34453.5|34376.5|34356.5|830
1680705000000|2023-04-05 14:30:00|34474.2|34454.2|34507.2|34487.2|34508.7|34488.7|34469.4|34449.4|890
1680705300000|2023-04-05 14:35:00|34506|34486|34503.4|34483.4|34510.2|34490.2|34485.8|34465.8|738
1680705600000|2023-04-05 14:40:00|34503.1|34483.1|34603.2|34583.2|34612.6|34592.6|34500.9|34480.9|747
1680705900000|2023-04-05 14:45:00|34603.1|34583.1|34611.4|34591.4|34635.1|34615.1|34589.6|34569.6|809
1680706200000|2023-04-05 14:50:00|34611.8|34591.8|34588.3|34568.3|34616.9|34596.9|34576.1|34556.1|753
1680706500000|2023-04-05 14:55:00|34588.8|34568.8|34589.3|34569.3|34593.2|34573.2|34488.2|34468.2|823
1680706800000|2023-04-05 15:00:00|34589.2|34569.2|34563.1|34543.1|34605.3|34585.3|34563|34543|792
1680707100000|2023-04-05 15:05:00|34562.4|34542.4|34547.1|34527.1|34563.4|34543.4|34542.2|34522.2|663
1680707400000|2023-04-05 15:10:00|34547.5|34527.5|34542|34522|34554.7|34534.7|34540.1|34520.1|556
1680707700000|2023-04-05 15:15:00|34542.8|34522.8|34539.4|34519.4|34543.4|34523.4|34535.3|34515.3|535
1680708000000|2023-04-05 15:20:00|34539.3|34519.3|34508.5|34488.5|34540.5|34520.5|34500.1|34480.1|539
1680708300000|2023-04-05 15:25:00|34508.4|34488.4|34504.7|34484.7|34513.4|34493.4|34502.3|34482.3|497
1680708600000|2023-04-05 15:30:00|34506.1|34486.1|34475.1|34455.1|34514.8|34494.8|34472.1|34452.1|531
1680708900000|2023-04-05 15:35:00|34475.3|34455.3|34468.5|34448.5|34477.3|34457.3|34463.4|34443.4|549
1680709200000|2023-04-05 15:40:00|34468.6|34448.6|34463.2|34443.2|34470.4|34450.4|34457.5|34437.5|485
1680709500000|2023-04-05 15:45:00|34463.3|34443.3|34453.8|34433.8|34465.4|34445.4|34439.5|34419.5|481
1680709800000|2023-04-05 15:50:00|34457.7|34437.7|34488.9|34468.9|34489.5|34469.5|34452.6|34432.6|454
1680710100000|2023-04-05 15:55:00|34489.2|34469.2|34482.2|34462.2|34489.2|34469.2|34473|34453|357
1680710400000|2023-04-05 16:00:00|34482.1|34462.1|34467.7|34447.7|34482.8|34462.8|34460.4|34440.4|400
1680710700000|2023-04-05 16:05:00|34470.1|34450.1|34475.3|34455.3|34477.6|34457.6|34466.7|34446.7|358
1680711000000|2023-04-05 16:10:00|34475.2|34455.2|34484.9|34464.9|34487.7|34467.7|34475.2|34455.2|191
1680711300000|2023-04-05 16:15:00|34484.8|34464.8|34477.3|34457.3|34500.8|34480.8|34466.1|34446.1|503
1680711600000|2023-04-05 16:20:00|34477.4|34457.4|34477.3|34457.3|34480.7|34460.7|34472.7|34452.7|365
1680711900000|2023-04-05 16:25:00|34477.2|34457.2|34486.4|34466.4|34487.9|34467.9|34477.1|34457.1|435
1680712200000|2023-04-05 16:30:00|34486.5|34466.5|34487.6|34467.6|34498.4|34478.4|34483|34463|374
1680712500000|2023-04-05 16:35:00|34488.2|34468.2|34501.4|34481.4|34501.4|34481.4|34484.8|34464.8|382
1680712800000|2023-04-05 16:40:00|34501.5|34481.5|34503.7|34483.7|34508.7|34488.7|34500.6|34480.6|360
1680713100000|2023-04-05 16:45:00|34504.2|34484.2|34519.6|34499.6|34524.5|34504.5|34504.2|34484.2|386
1680713400000|2023-04-05 16:50:00|34520|34500|34522.2|34502.2|34529.5|34509.5|34520|34500|251
1680713700000|2023-04-05 16:55:00|34522.1|34502.1|34553.2|34533.2|34555.7|34535.7|34518.8|34498.8|325
1680714000000|2023-04-05 17:00:00|34553.1|34533.1|34555.4|34535.4|34563.7|34543.7|34552.9|34532.9|321
1680714300000|2023-04-05 17:05:00|34555.3|34535.3|34554.7|34534.7|34556.2|34536.2|34539.4|34519.4|366
1680714600000|2023-04-05 17:10:00|34554.8|34534.8|34551.7|34531.7|34557.4|34537.4|34549.4|34529.4|372
1680714900000|2023-04-05 17:15:00|34552.4|34532.4|34553.5|34533.5|34557.2|34537.2|34549|34529|334
1680715200000|2023-04-05 17:20:00|34552.3|34532.3|34548.9|34528.9|34557.2|34537.2|34546.4|34526.4|365
1680715500000|2023-04-05 17:25:00|34548.8|34528.8|34531|34511|34549.9|34529.9|34528.6|34508.6|306
1680715800000|2023-04-05 17:30:00|34530.9|34510.9|34535.6|34515.6|34536.3|34516.3|34526|34506|201
1680716100000|2023-04-05 17:35:00|34535.7|34515.7|34537.5|34517.5|34538.9|34518.9|34535.7|34515.7|213
1680716400000|2023-04-05 17:40:00|34537.8|34517.8|34543.6|34523.6|34543.9|34523.9|34536.5|34516.5|282
1680716700000|2023-04-05 17:45:00|34543.8|34523.8|34546.8|34526.8|34552|34532|34542.3|34522.3|327
1680717000000|2023-04-05 17:50:00|34547|34527|34534.9|34514.9|34547.8|34527.8|34533.9|34513.9|310
1680717300000|2023-04-05 17:55:00|34534.5|34514.5|34522.2|34502.2|34534.9|34514.9|34522.2|34502.2|312
1680717600000|2023-04-05 18:00:00|34521.6|34501.6|34518.5|34498.5|34522.6|34502.6|34516.6|34496.6|293
1680717900000|2023-04-05 18:05:00|34519.4|34499.4|34516.1|34496.1|34519.6|34499.6|34512.9|34492.9|274
1680718200000|2023-04-05 18:10:00|34516.2|34496.2|34521.3|34501.3|34522.5|34502.5|34516|34496|315
1680718500000|2023-04-05 18:15:00|34521.4|34501.4|34515.2|34495.2|34521.6|34501.6|34513.3|34493.3|233
1680718800000|2023-04-05 18:20:00|34515.4|34495.4|34518.4|34498.4|34521.1|34501.1|34512.5|34492.5|244
1680719100000|2023-04-05 18:25:00|34518.2|34498.2|34515.7|34495.7|34518.2|34498.2|34513.8|34493.8|171
1680719400000|2023-04-05 18:30:00|34515.6|34495.6|34521.8|34501.8|34522.1|34502.1|34514.8|34494.8|200
1680719700000|2023-04-05 18:35:00|34521.9|34501.9|34514.5|34494.5|34524.8|34504.8|34513.1|34493.1|205
1680720000000|2023-04-05 18:40:00|34514|34494|34510.3|34490.3|34514.5|34494.5|34509.5|34489.5|162
1680720300000|2023-04-05 18:45:00|34509.4|34489.4|34506.9|34486.9|34512.1|34492.1|34504.8|34484.8|153
1680720600000|2023-04-05 18:50:00|34506.7|34486.7|34504.6|34484.6|34507.4|34487.4|34500.6|34480.6|146
1680720900000|2023-04-05 18:55:00|34504.5|34484.5|34496.9|34476.9|34506.8|34486.8|34493.9|34473.9|157
1680721200000|2023-04-05 19:00:00|34497.1|34477.1|34502.6|34482.6|34505.1|34485.1|34494.7|34474.7|270
1680721500000|2023-04-05 19:05:00|34502.5|34482.5|34501.7|34481.7|34502.6|34482.6|34495.6|34475.6|242
1680721800000|2023-04-05 19:10:00|34502.1|34482.1|34505.6|34485.6|34506.6|34486.6|34499.4|34479.4|249
1680722100000|2023-04-05 19:15:00|34505.8|34485.8|34501.3|34481.3|34508.6|34488.6|34499.3|34479.3|178
1680722400000|2023-04-05 19:20:00|34500.6|34480.6|34509.4|34489.4|34509.4|34489.4|34500.6|34480.6|130
1680722700000|2023-04-05 19:25:00|34509.6|34489.6|34514.6|34494.6|34515.2|34495.2|34506.9|34486.9|159
1680723000000|2023-04-05 19:30:00|34514.4|34494.4|34511.8|34491.8|34514.4|34494.4|34508.2|34488.2|154
1680723300000|2023-04-05 19:35:00|34511.7|34491.7|34509.4|34489.4|34513.6|34493.6|34507.1|34487.1|237
1680723600000|2023-04-05 19:40:00|34505.4|34485.4|34512.6|34492.6|34513.9|34493.9|34505.4|34485.4|269
1680723900000|2023-04-05 19:45:00|34512.3|34492.3|34515.9|34495.9|34516|34496|34509|34489|179
1680724200000|2023-04-05 19:50:00|34514.8|34494.8|34515.4|34495.4|34516.9|34496.9|34509.9|34489.9|262
1680724500000|2023-04-05 19:55:00|34515.5|34495.5|34514.4|34494.4|34519.7|34499.7|34512.6|34492.6|346
1680724800000|2023-04-05 20:00:00|34513.5|34493.5|34516.6|34496.6|34517.8|34497.8|34511.3|34491.3|327
1680725100000|2023-04-05 20:05:00|34516.8|34496.8|34517.9|34497.9|34519.2|34499.2|34515.5|34495.5|152
1680725400000|2023-04-05 20:10:00|34518.3|34498.3|34513.8|34493.8|34522.3|34502.3|34513.8|34493.8|192
1680725700000|2023-04-05 20:15:00|34513.7|34493.7|34521.4|34501.4|34521.8|34501.8|34513.7|34493.7|128
1680726000000|2023-04-05 20:20:00|34521.5|34501.5|34524.9|34504.9|34526.3|34506.3|34521.3|34501.3|92
1680726300000|2023-04-05 20:25:00|34525.2|34505.2|34524.5|34504.5|34526.2|34506.2|34522.9|34502.9|118
1680726600000|2023-04-05 20:30:00|34524.4|34504.4|34523.6|34503.6|34525|34505|34522.6|34502.6|88
1680726900000|2023-04-05 20:35:00|34523.7|34503.7|34512.8|34492.8|34525.7|34505.7|34512.6|34492.6|96
1680727200000|2023-04-05 20:40:00|34512.6|34492.6|34510.9|34490.9|34516.1|34496.1|34509.1|34489.1|156
1680727500000|2023-04-05 20:45:00|34511.3|34491.3|34521|34501|34521.3|34501.3|34511.3|34491.3|124
1680727800000|2023-04-05 20:50:00|34519.4|34499.4|34517.8|34497.8|34520.8|34500.8|34515.6|34495.6|282
1680728100000|2023-04-05 20:55:00|34517|34497|34566.3|34446.3|34566.9|34497|34513.8|34445.1|440
1680728400000|2023-04-05 21:00:00|34570.4|34450.4|34587.8|34467.8|34588|34468|34570.4|34450.4|47
1680728700000|2023-04-05 21:05:00|34589.6|34469.6|34589.7|34469.7|34590|34470|34580.3|34460.3|29
1680729000000|2023-04-05 21:10:00|34589.6|34469.6|34590|34470|34594.4|34474.4|34589.6|34469.6|43
1680729300000|2023-04-05 21:15:00|34591.6|34471.6|34592|34472|34592.2|34472.2|34591.4|34471.4|18
1680729600000|2023-04-05 21:20:00|34592.2|34472.2|34591|34471|34592.4|34472.4|34591|34471|10
1680729900000|2023-04-05 21:25:00|34590.9|34470.9|34590.9|34470.9|34591|34471|34590.7|34470.7|6
1680730200000|2023-04-05 21:30:00|34590.8|34470.8|34585.7|34465.7|34590.8|34470.8|34584.8|34464.8|536
1680730500000|2023-04-05 21:35:00|34586|34466|34582.2|34462.2|34586.1|34466.1|34579.6|34459.6|212
1680730800000|2023-04-05 21:40:00|34582.3|34462.3|34582.8|34462.8|34583.7|34463.7|34579.7|34459.7|161
1680731100000|2023-04-05 21:45:00|34584.2|34464.2|34584.2|34464.2|34586.4|34466.4|34582.1|34462.1|151
1680731400000|2023-04-05 21:50:00|34582.2|34462.2|34582.3|34462.3|34586.5|34466.5|34577.4|34457.4|214
1680731700000|2023-04-05 21:55:00|34582.8|34462.8|34581.8|34461.8|34585.8|34465.8|34574|34454|160
1680732000000|2023-04-05 22:00:00|34582|34462|34583.5|34463.5|34591.1|34471.1|34577.4|34457.4|220
1680732300000|2023-04-05 22:05:00|34583.7|34463.7|34584.9|34464.9|34592.2|34472.2|34582.8|34462.8|161
1680732600000|2023-04-05 22:10:00|34584.6|34464.6|34597.1|34477.1|34611.8|34491.8|34581|34461|160
1680732900000|2023-04-05 22:15:00|34597.2|34477.2|34601.5|34481.5|34603.4|34483.4|34597.2|34477.2|242
1680733200000|2023-04-05 22:20:00|34601.3|34481.3|34597.2|34477.2|34601.7|34481.7|34596.1|34476.1|151
1680733500000|2023-04-05 22:25:00|34597.3|34477.3|34601.7|34481.7|34604.9|34484.9|34597.2|34477.2|134
1680733800000|2023-04-05 22:30:00|34601.6|34481.6|34597.9|34477.9|34602.1|34482.1|34596.2|34476.2|135
1680734100000|2023-04-05 22:35:00|34598.1|34478.1|34594.1|34474.1|34599.4|34479.4|34587.9|34467.9|153
1680734400000|2023-04-05 22:40:00|34597.6|34477.6|34596.4|34476.4|34597.7|34477.7|34592.4|34472.4|120
1680734700000|2023-04-05 22:45:00|34596.5|34476.5|34593.5|34473.5|34597.9|34477.9|34593.3|34473.3|108
1680735000000|2023-04-05 22:50:00|34597|34477|34596.3|34476.3|34598.8|34478.8|34584.5|34464.5|90
1680735300000|2023-04-05 22:55:00|34596.2|34476.2|34593.7|34473.7|34597|34477|34587.2|34467.2|179
1680735600000|2023-04-05 23:00:00|34593.6|34473.6|34593.7|34473.7|34597.9|34477.9|34590.2|34470.2|342
1680735900000|2023-04-05 23:05:00|34595.2|34475.2|34595.1|34475.1|34598.5|34478.5|34591.8|34471.8|167
1680736200000|2023-04-05 23:10:00|34595|34475|34594.3|34474.3|34597.1|34477.1|34588.6|34468.6|174
1680736500000|2023-04-05 23:15:00|34593.8|34473.8|34595.7|34475.7|34597|34477|34590|34470|190
1680736800000|2023-04-05 23:20:00|34595.8|34475.8|34593.1|34473.1|34598|34478|34591.3|34471.3|159
1680737100000|2023-04-05 23:25:00|34593.2|34473.2|34595.2|34475.2|34596.9|34476.9|34592.2|34472.2|151
1680737400000|2023-04-05 23:30:00|34595.1|34475.1|34593.3|34473.3|34596.8|34476.8|34592.7|34472.7|155
1680737700000|2023-04-05 23:35:00|34593.4|34473.4|34597.2|34477.2|34600.8|34480.8|34590.1|34470.1|210
1680738000000|2023-04-05 23:40:00|34597.4|34477.4|34598|34478|34599.8|34479.8|34592.1|34472.1|238
1680738300000|2023-04-05 23:45:00|34597.8|34477.8|34606.7|34514.8|34612.9|34523.1|34595|34475|263
1680738600000|2023-04-05 23:50:00|34606.9|34515.3|34609.2|34526.7|34618|34530.8|34601.3|34505.1|394
1680738900000|2023-04-05 23:55:00|34609|34526.1|34612.7|34528.2|34617.3|34534.6|34602.1|34504.4|412
1680739200000|2023-04-06 00:00:00|34612.4|34528|34606.4|34501.5|34619.2|34528|34600.5|34488.2|500
1680739500000|2023-04-06 00:05:00|34606.6|34501.2|34598.5|34510.2|34606.8|34510.4|34594|34498.6|327
1680739800000|2023-04-06 00:10:00|34598.8|34509.6|34596.7|34502|34604.8|34513|34591.3|34490.8|396
1680740100000|2023-04-06 00:15:00|34597.2|34502.5|34572.7|34484.3|34602.1|34510|34564.2|34483.3|329
1680740400000|2023-04-06 00:20:00|34571.5|34485|34551.4|34483.9|34572.2|34487.3|34551.4|34480.8|295
1680740700000|2023-04-06 00:25:00|34552.4|34483.5|34560.4|34485|34572.7|34492.3|34549.1|34483|269
1680741000000|2023-04-06 00:30:00|34560.5|34484.5|34568.8|34498.1|34575|34498.3|34559.6|34484.5|251
1680741300000|2023-04-06 00:35:00|34568.9|34498.3|34569.2|34497.5|34570.9|34500.6|34564.9|34494.4|322
1680741600000|2023-04-06 00:40:00|34569.1|34497.6|34573.9|34503.9|34579.1|34508.2|34567.9|34493.4|307
1680741900000|2023-04-06 00:45:00|34573.5|34503.5|34572.9|34501.5|34579.6|34505.5|34567.9|34496.2|325
1680742200000|2023-04-06 00:50:00|34572.5|34502|34578.5|34508.1|34580.3|34510.7|34570.1|34497.5|385
1680742500000|2023-04-06 00:55:00|34578.4|34508.4|34585.1|34515.1|34588.3|34518.3|34578.1|34506.6|353
1680742800000|2023-04-06 01:00:00|34584.4|34515.2|34600.9|34523.7|34606.1|34532.3|34584.4|34512.4|413
1680743100000|2023-04-06 01:05:00|34600.2|34524.9|34649.4|34586.3|34651.1|34586.5|34598.5|34521.2|527
1680743400000|2023-04-06 01:10:00|34649|34585.5|34670.2|34605.8|34675.5|34607.7|34645.6|34583.8|526
1680743700000|2023-04-06 01:15:00|34670.3|34606.4|34674.5|34612.1|34678.1|34617.6|34664.7|34604.3|435
1680744000000|2023-04-06 01:20:00|34673.7|34612.2|34669|34606.2|34675.9|34614.1|34666.7|34603.7|402
1680744300000|2023-04-06 01:25:00|34669.6|34606.3|34664.9|34602.5|34670.6|34608.2|34664.4|34601.3|349
1680744600000|2023-04-06 01:30:00|34664.2|34602.2|34663.9|34601.3|34667.6|34606.7|34660.1|34599.1|417
1680744900000|2023-04-06 01:35:00|34663.8|34601.2|34654|34604|34666.9|34607|34653.4|34597.1|456
1680745200000|2023-04-06 01:40:00|34657|34600.2|34655.6|34594.6|34662.9|34604|34654|34591.5|290
1680745500000|2023-04-06 01:45:00|34656.3|34594.7|34638.3|34588.3|34656.4|34596.5|34636.7|34565.5|426
1680745800000|2023-04-06 01:50:00|34638.7|34588.7|34642.6|34583.8|34645|34589.9|34634.5|34579.8|356
1680746100000|2023-04-06 01:55:00|34642.5|34583.7|34640.1|34590.1|34646.9|34592.7|34638.4|34583.7|274
1680746400000|2023-04-06 02:00:00|34640|34590|34651.5|34589.9|34657.5|34593.5|34638.9|34584.3|434
1680746700000|2023-04-06 02:05:00|34651.9|34590.1|34648.5|34588|34653.6|34591.7|34641.8|34582.6|384
1680747000000|2023-04-06 02:10:00|34648.6|34587.8|34649.6|34589.3|34652.5|34590.4|34646.8|34586.1|318
1680747300000|2023-04-06 02:15:00|34648.9|34589.4|34654.1|34589.7|34654.6|34592.8|34647.1|34583.2|314
1680747600000|2023-04-06 02:20:00|34652.6|34588|34657|34595.8|34661|34601.7|34651.8|34587.8|275
1680747900000|2023-04-06 02:25:00|34657.1|34596.5|34647.9|34597.9|34659.3|34600.1|34647.1|34588.4|276
1680748200000|2023-04-06 02:30:00|34647.2|34597.2|34647.8|34597.8|34653.8|34598.8|34643.8|34590.3|282
1680748500000|2023-04-06 02:35:00|34647.7|34597.7|34650.4|34600.4|34655.3|34603.1|34647.3|34594.5|292
1680748800000|2023-04-06 02:40:00|34650.5|34600.5|34654.3|34604.3|34657.1|34607.1|34648.8|34598.8|247
1680749100000|2023-04-06 02:45:00|34654.2|34604.2|34670.3|34620.3|34676.8|34621.6|34653.1|34603.1|326
1680749400000|2023-04-06 02:50:00|34670.2|34620.2|34672.3|34614.7|34674.3|34620.4|34664.9|34610.6|339
1680749700000|2023-04-06 02:55:00|34672.6|34615.2|34671.7|34613.4|34674.2|34619.9|34665|34611.7|362
1680750000000|2023-04-06 03:00:00|34671.4|34613.3|34669.8|34619.8|34674.2|34620.5|34665.8|34612.6|308
1680750300000|2023-04-06 03:05:00|34669.7|34619.7|34660.6|34610.6|34672.3|34619.7|34658.3|34604.1|274
1680750600000|2023-04-06 03:10:00|34664.5|34607.1|34667|34610.1|34667.9|34614.4|34660.8|34607.1|237
1680750900000|2023-04-06 03:15:00|34666.9|34610.2|34661.5|34611.5|34668.7|34616.3|34658.6|34604.9|265
1680751200000|2023-04-06 03:20:00|34661.4|34611.4|34659.8|34603.2|34665.6|34612.4|34652.7|34599|285
1680751500000|2023-04-06 03:25:00|34656.6|34606.6|34656.5|34606.5|34661.7|34608|34656.2|34601|181
1680751800000|2023-04-06 03:30:00|34656.1|34606.1|34652.1|34602.1|34661.2|34606.6|34652|34598.4|190
1680752100000|2023-04-06 03:35:00|34652|34602|34639.7|34582.7|34659.2|34603.6|34639.5|34580.4|216
1680752400000|2023-04-06 03:40:00|34639.8|34582.6|34640.2|34590.2|34649.3|34593.2|34636.4|34582.4|233
1680752700000|2023-04-06 03:45:00|34640.5|34590.5|34640.6|34583.4|34644.4|34591|34636.6|34583.3|140
1680753000000|2023-04-06 03:50:00|34640.5|34583.3|34639.3|34589.3|34645.7|34591.5|34636.6|34583.3|136
1680753300000|2023-04-06 03:55:00|34639.4|34589.4|34638.9|34588.9|34647.8|34593.8|34638.5|34584.9|214
1680753600000|2023-04-06 04:00:00|34638.8|34588.8|34632.6|34582.6|34638.8|34588.8|34630.7|34575.9|173
1680753900000|2023-04-06 04:05:00|34632.7|34582.7|34641.7|34591.7|34647.3|34592.6|34632.6|34578.4|194
1680754200000|2023-04-06 04:10:00|34641.6|34591.6|34647.3|34590|34647.3|34594.2|34640.9|34587|209
1680754500000|2023-04-06 04:15:00|34648|34589|34645|34587.9|34648.1|34594|34639.9|34586.4|140
1680754800000|2023-04-06 04:20:00|34646|34586.8|34644.3|34587|34647.3|34592.4|34640.5|34586.5|128
1680755100000|2023-04-06 04:25:00|34644.4|34587.5|34637|34587|34646.1|34590.6|34637|34584.1|158
1680755400000|2023-04-06 04:30:00|34636.9|34586.9|34639.5|34589.5|34642.5|34589.6|34635.5|34582.9|225
1680755700000|2023-04-06 04:35:00|34639.6|34589.6|34646.3|34584.2|34647.4|34589.7|34637.6|34580.8|139
1680756000000|2023-04-06 04:40:00|34646.8|34584.3|34642.9|34582.2|34650.1|34590.6|34637.6|34582.1|260
1680756300000|2023-04-06 04:45:00|34642.7|34582.3|34634.6|34575.5|34645.4|34582.9|34633.7|34572.5|242
1680756600000|2023-04-06 04:50:00|34634.7|34575.6|34641.7|34576|34645.4|34580.6|34634.4|34574.6|240
1680756900000|2023-04-06 04:55:00|34641.5|34575.9|34646.7|34585.7|34648.7|34587.5|34640.2|34575.8|307
1680757200000|2023-04-06 05:00:00|34646.4|34583|34654.5|34587.9|34657.2|34594.7|34642.6|34582.9|279
1680757500000|2023-04-06 05:05:00|34655.8|34588|34650.7|34589.2|34655.9|34599.6|34647.9|34587.4|271
1680757800000|2023-04-06 05:10:00|34653.1|34584.4|34642|34592|34656.1|34592.6|34642|34583.6|265
1680758100000|2023-04-06 05:15:00|34642.4|34592.4|34649.9|34580.9|34650.7|34593.1|34642|34580.2|219
1680758400000|2023-04-06 05:20:00|34646.5|34587.1|34648.2|34590.1|34653.7|34595.5|34644.5|34585.5|348
1680758700000|2023-04-06 05:25:00|34648.1|34590.5|34646.2|34583.3|34650.1|34590.5|34642|34579.7|247
1680759000000|2023-04-06 05:30:00|34646|34583.4|34646.9|34584.4|34654.1|34594.1|34642.1|34582.9|350
1680759300000|2023-04-06 05:35:00|34646.8|34584.9|34646.1|34583.9|34649.6|34587.1|34643|34579.4|286
1680759600000|2023-04-06 05:40:00|34646.2|34583.5|34651.1|34584.1|34651.1|34592.8|34642.7|34577|244
1680759900000|2023-04-06 05:45:00|34651|34584.2|34648.4|34581.3|34652.9|34590|34643|34579.7|356
1680760200000|2023-04-06 05:50:00|34648.3|34581|34635.2|34576.4|34648.6|34587.1|34632.5|34572.9|425
1680760500000|2023-04-06 05:55:00|34635.3|34576.5|34641.5|34578.1|34648.5|34582.5|34635|34570.8|457
1680760800000|2023-04-06 06:00:00|34642.7|34578|34598.3|34532|34646.3|34580.2|34594.4|34526.9|584
1680761100000|2023-04-06 06:05:00|34598.4|34532.1|34596.4|34530.1|34611.8|34544.2|34573.5|34514.3|556
1680761400000|2023-04-06 06:10:00|34596.2|34530|34592.9|34527.2|34599.8|34531|34589.5|34521.7|333
1680761700000|2023-04-06 06:15:00|34592.6|34527.4|34590.4|34528.6|34595.9|34532.7|34582.7|34524.2|413
1680762000000|2023-04-06 06:20:00|34590.2|34528.4|34638.1|34566.6|34646.7|34579.7|34590.1|34528|470
1680762300000|2023-04-06 06:25:00|34640.1|34562.7|34655.6|34535.6|34655.6|34574.5|34623.6|34531.4|522
1680762600000|2023-04-06 06:30:00|34651.8|34531.8|34594.6|34534.5|34654.3|34582.7|34590|34528.7|570
1680762900000|2023-04-06 06:35:00|34588.2|34538.2|34574.3|34554.3|34599.3|34560.3|34572.1|34534|392
1680763200000|2023-04-06 06:40:00|34574.6|34554.6|34561.1|34541.1|34581.9|34561.9|34547.6|34527.6|546
1680763500000|2023-04-06 06:45:00|34561.5|34541.5|34567.1|34547.1|34571.1|34551.1|34561.3|34541.3|467
1680763800000|2023-04-06 06:50:00|34567.2|34547.2|34514.9|34494.9|34567.4|34547.4|34495|34475|544
1680764100000|2023-04-06 06:55:00|34516.5|34496.5|34511.6|34491.6|34522.2|34502.2|34503.2|34483.2|453
1680764400000|2023-04-06 07:00:00|34511.5|34491.5|34486.7|34466.7|34515.4|34495.4|34486.5|34466.5|543
1680764700000|2023-04-06 07:05:00|34486.9|34466.9|34482.7|34462.7|34496.3|34476.3|34479.1|34459.1|483
1680765000000|2023-04-06 07:10:00|34482.4|34462.4|34473.9|34453.9|34486.6|34466.6|34469.5|34449.5|589
1680765300000|2023-04-06 07:15:00|34474.3|34454.3|34518.5|34498.5|34540.5|34520.5|34470|34450|528
1680765600000|2023-04-06 07:20:00|34518.6|34498.6|34543.3|34523.3|34545.1|34525.1|34511.4|34491.4|550
1680765900000|2023-04-06 07:25:00|34543.2|34523.2|34527.1|34507.1|34575.8|34555.8|34525.8|34505.8|694
1680766200000|2023-04-06 07:30:00|34526.9|34506.9|34562.5|34542.5|34607.2|34565.7|34498.7|34463.8|827
1680766500000|2023-04-06 07:35:00|34563.3|34543.3|34588.1|34568.1|34596.1|34572.9|34539.7|34519.7|884
1680766800000|2023-04-06 07:40:00|34588.4|34568.4|34596.1|34576.1|34605.6|34585.6|34566.8|34545.7|981
1680767100000|2023-04-06 07:45:00|34593.3|34573.3|34564.3|34544.3|34596.6|34576.6|34563.6|34543.6|606
1680767400000|2023-04-06 07:50:00|34564.6|34544.6|34600.1|34580.1|34605.3|34585.3|34564.1|34544.1|493
1680767700000|2023-04-06 07:55:00|34599.5|34579.5|34600.9|34580.9|34610.5|34590.5|34591.2|34571.2|486
1680768000000|2023-04-06 08:00:00|34600.5|34580.5|34598.1|34578.1|34618.9|34598.9|34597.1|34577.1|430
1680768300000|2023-04-06 08:05:00|34597.9|34577.9|34583.3|34563.3|34600.3|34580.3|34575.1|34555.1|487
1680768600000|2023-04-06 08:10:00|34583.9|34563.9|34600.5|34580.5|34601.3|34581.3|34583.3|34563.3|618
1680768900000|2023-04-06 08:15:00|34600.7|34580.7|34604|34584|34606.2|34586.2|34586.6|34566.6|511
1680769200000|2023-04-06 08:20:00|34604.1|34584.1|34639|34619|34650.7|34630.7|34603.8|34583.8|509
1680769500000|2023-04-06 08:25:00|34638.9|34618.9|34640.6|34620.6|34645.8|34625.8|34636.9|34616.9|374
1680769800000|2023-04-06 08:30:00|34640.7|34620.7|34642.1|34622.1|34669|34649|34638.6|34618.6|553
1680770100000|2023-04-06 08:35:00|34642.2|34622.2|34629.7|34609.7|34645.7|34625.7|34628.9|34608.9|549
1680770400000|2023-04-06 08:40:00|34629.9|34609.9|34620.7|34600.7|34648.6|34628.6|34617.6|34597.6|408
1680770700000|2023-04-06 08:45:00|34620.8|34600.8|34617.3|34597.3|34631.7|34611.7|34613.6|34593.6|350
1680771000000|2023-04-06 08:50:00|34617.2|34597.2|34596.4|34576.4|34622.9|34602.9|34596.1|34576.1|444
1680771300000|2023-04-06 08:55:00|34595.2|34575.2|34638|34618|34638.5|34618.5|34590.8|34570.8|490
1680771600000|2023-04-06 09:00:00|34638.7|34618.7|34607.2|34587.2|34650.2|34630.2|34606|34586|540
1680771900000|2023-04-06 09:05:00|34606.9|34586.9|34588.7|34568.7|34606.9|34586.9|34579.7|34559.7|523
1680772200000|2023-04-06 09:10:00|34588.9|34568.9|34586.9|34566.9|34590.9|34570.9|34582.5|34562.5|425
1680772500000|2023-04-06 09:15:00|34587.4|34567.4|34610.8|34590.8|34610.8|34590.8|34581.6|34561.6|401
1680772800000|2023-04-06 09:20:00|34610.4|34590.4|34619.2|34599.2|34630.1|34610.1|34610.4|34590.4|389
1680773100000|2023-04-06 09:25:00|34618.3|34598.3|34603.4|34583.4|34624.2|34604.2|34603.3|34583.3|510
1680773400000|2023-04-06 09:30:00|34605.2|34585.2|34583.9|34563.9|34605.5|34585.5|34576.2|34556.2|456
1680773700000|2023-04-06 09:35:00|34584|34564|34579.9|34559.9|34595.9|34575.9|34575.1|34555.1|358
1680774000000|2023-04-06 09:40:00|34579.8|34559.8|34563.2|34543.2|34579.8|34559.8|34562.2|34542.2|363
1680774300000|2023-04-06 09:45:00|34562.4|34542.4|34543|34523|34562.9|34542.9|34503|34483|427
1680774600000|2023-04-06 09:50:00|34542.2|34522.2|34511.1|34491.1|34551.5|34531.5|34511.1|34491.1|634
1680774900000|2023-04-06 09:55:00|34511.3|34491.3|34528.1|34508.1|34528.5|34508.5|34504.5|34484.5|487
1680775200000|2023-04-06 10:00:00|34528.4|34508.4|34547.5|34527.5|34563.4|34543.4|34528.1|34508.1|627
1680775500000|2023-04-06 10:05:00|34547.6|34527.6|34524.8|34504.8|34548.4|34528.4|34519|34499|434
1680775800000|2023-04-06 10:10:00|34524.6|34504.6|34496.8|34476.8|34528.4|34508.4|34494.7|34474.7|390
1680776100000|2023-04-06 10:15:00|34496.9|34476.9|34501.7|34481.7|34506.4|34486.4|34495|34475|233
1680776400000|2023-04-06 10:20:00|34501.5|34481.5|34494.6|34474.6|34503.6|34483.6|34488.1|34468.1|362
1680776700000|2023-04-06 10:25:00|34494.7|34474.7|34487.6|34467.6|34495.3|34475.3|34485.6|34465.6|301
1680777000000|2023-04-06 10:30:00|34487.8|34467.8|34496.3|34476.3|34497.2|34477.2|34484.5|34464.5|309
1680777300000|2023-04-06 10:35:00|34496.4|34476.4|34512.5|34492.5|34524.3|34504.3|34496.1|34476.1|326
1680777600000|2023-04-06 10:40:00|34512.6|34492.6|34516.1|34496.1|34521.5|34501.5|34508.5|34488.5|397
1680777900000|2023-04-06 10:45:00|34515.9|34495.9|34533|34513|34538|34518|34515.9|34495.9|446
1680778200000|2023-04-06 10:50:00|34533.1|34513.1|34529.5|34509.5|34540.4|34520.4|34529.3|34509.3|385
1680778500000|2023-04-06 10:55:00|34529.1|34509.1|34556.9|34536.9|34561.6|34541.6|34528.8|34508.8|429
1680778800000|2023-04-06 11:00:00|34556|34536|34525.1|34505.1|34557.9|34537.9|34516.3|34496.3|496
1680779100000|2023-04-06 11:05:00|34525.2|34505.2|34509.8|34489.8|34531.2|34511.2|34508.5|34488.5|378
1680779400000|2023-04-06 11:10:00|34509.7|34489.7|34482.2|34462.2|34509.7|34489.7|34481.6|34461.6|352
1680779700000|2023-04-06 11:15:00|34482.4|34462.4|34483.7|34463.7|34487.8|34467.8|34477.5|34457.5|290
1680780000000|2023-04-06 11:20:00|34483.8|34463.8|34477.5|34457.5|34488.3|34468.3|34477.5|34457.5|250
1680780300000|2023-04-06 11:25:00|34477.6|34457.6|34460.1|34440.1|34485.6|34465.6|34452.3|34432.3|322
1680780600000|2023-04-06 11:30:00|34460.4|34440.4|34451.9|34431.9|34506.2|34486.2|34451.8|34431.8|503
1680780900000|2023-04-06 11:35:00|34451.8|34431.8|34456.6|34436.6|34463.3|34443.3|34445.2|34425.2|383
1680781200000|2023-04-06 11:40:00|34457.1|34437.1|34479.2|34459.2|34485.2|34465.2|34457|34437|299
1680781500000|2023-04-06 11:45:00|34478.4|34458.4|34406.7|34386.7|34478.4|34458.4|34405.7|34385.7|507
1680781800000|2023-04-06 11:50:00|34406.6|34386.6|34436.7|34416.7|34439.3|34419.3|34403.6|34383.6|411
1680782100000|2023-04-06 11:55:00|34436.9|34416.9|34440.2|34420.2|34443.6|34423.6|34428.3|34408.3|527
1680782400000|2023-04-06 12:00:00|34440.4|34420.4|34462.5|34442.5|34467.6|34447.6|34440.3|34420.3|591
1680782700000|2023-04-06 12:05:00|34466.6|34446.6|34467.8|34447.8|34476.4|34456.4|34458.6|34438.6|372
1680783000000|2023-04-06 12:10:00|34469.9|34449.9|34459.4|34439.4|34471|34451|34457.9|34437.9|285
1680783300000|2023-04-06 12:15:00|34459.7|34439.7|34432.4|34412.4|34473|34453|34432.4|34412.4|378
1680783600000|2023-04-06 12:20:00|34432|34412|34468.8|34448.8|34487|34467|34430|34410|445
1680783900000|2023-04-06 12:25:00|34468.3|34448.3|34499.1|34408.6|34499.1|34458.3|34455.1|34408.6|480
1680784200000|2023-04-06 12:30:00|34499.4|34407.3|34501.3|34481.3|34507.7|34487.7|34452.9|34377.9|908
1680784500000|2023-04-06 12:35:00|34501|34481|34503.1|34483.1|34533.2|34513.2|34475.1|34455.1|778
1680784800000|2023-04-06 12:40:00|34502.8|34482.8|34504.9|34484.9|34521.2|34501.2|34469.4|34449.4|652
1680785100000|2023-04-06 12:45:00|34505.3|34485.3|34520.6|34500.6|34538.9|34518.9|34501|34481|692
1680785400000|2023-04-06 12:50:00|34520.7|34500.7|34545.9|34525.9|34547.9|34527.9|34518.1|34498.1|616
1680785700000|2023-04-06 12:55:00|34546|34526|34505.1|34485.1|34555.8|34535.8|34491.7|34471.7|686
1680786000000|2023-04-06 13:00:00|34505|34485|34531.1|34511.1|34531.3|34511.3|34497.7|34477.7|678
1680786300000|2023-04-06 13:05:00|34531|34511|34521.6|34501.6|34539.5|34519.5|34513.2|34493.2|731
1680786600000|2023-04-06 13:10:00|34521.8|34501.8|34553.1|34533.1|34557.5|34537.5|34520.9|34500.9|652
1680786900000|2023-04-06 13:15:00|34553.6|34533.6|34556.5|34536.5|34565.2|34545.2|34551.4|34531.4|636
1680787200000|2023-04-06 13:20:00|34556.8|34536.8|34538.8|34518.8|34560.7|34540.7|34537.5|34517.5|508
1680787500000|2023-04-06 13:25:00|34538.9|34518.9|34562.4|34542.4|34565.1|34545.1|34535|34515|566
1680787800000|2023-04-06 13:30:00|34562.3|34542.3|34553.8|34533.8|34572.6|34552.6|34546.8|34526.8|568
1680788100000|2023-04-06 13:35:00|34553.6|34533.6|34503.4|34483.4|34553.7|34533.7|34494.1|34474.1|621
1680788400000|2023-04-06 13:40:00|34503.6|34483.6|34526.6|34506.6|34537|34517|34498.9|34478.9|800
1680788700000|2023-04-06 13:45:00|34526.9|34506.9|34523.7|34503.7|34535.6|34515.6|34517.2|34497.2|795
1680789000000|2023-04-06 13:50:00|34524.3|34504.3|34512.1|34492.1|34526.2|34506.2|34507.8|34487.8|697
1680789300000|2023-04-06 13:55:00|34512|34492|34521.8|34501.8|34535|34515|34508.3|34488.3|610
1680789600000|2023-04-06 14:00:00|34521.2|34501.2|34526.9|34506.9|34549.7|34529.7|34516.4|34496.4|650
1680789900000|2023-04-06 14:05:00|34526.7|34506.7|34496.2|34476.2|34526.7|34506.7|34491.4|34471.4|650
1680790200000|2023-04-06 14:10:00|34496.3|34476.3|34455.8|34435.8|34498|34478|34445.8|34425.8|608
1680790500000|2023-04-06 14:15:00|34456.5|34436.5|34455.5|34435.5|34497.4|34477.4|34450.1|34430.1|576
1680790800000|2023-04-06 14:20:00|34455.4|34435.4|34468|34448|34473.8|34453.8|34455.4|34435.4|514
1680791100000|2023-04-06 14:25:00|34467.6|34447.6|34468.9|34448.9|34473.7|34453.7|34449.7|34429.7|369
1680791400000|2023-04-06 14:30:00|34469|34449|34452.5|34432.5|34479.2|34459.2|34449|34429|529
1680791700000|2023-04-06 14:35:00|34453.7|34433.7|34463|34443|34463.1|34443.1|34424.9|34404.9|703
1680792000000|2023-04-06 14:40:00|34463.1|34443.1|34462.1|34442.1|34466.7|34446.7|34454.1|34434.1|562
1680792300000|2023-04-06 14:45:00|34461.7|34441.7|34445.4|34425.4|34468.1|34448.1|34431|34411|600
1680792600000|2023-04-06 14:50:00|34444.3|34424.3|34470.2|34450.2|34470.8|34450.8|34428.1|34408.1|626
1680792900000|2023-04-06 14:55:00|34470.1|34450.1|34428.6|34408.6|34471.1|34451.1|34420.7|34400.7|577
1680793200000|2023-04-06 15:00:00|34428|34408|34441.7|34421.7|34442.5|34422.5|34416.8|34396.8|711
1680793500000|2023-04-06 15:05:00|34441.8|34421.8|34447.7|34427.7|34459.1|34439.1|34440.6|34420.6|543
1680793800000|2023-04-06 15:10:00|34447.5|34427.5|34420.5|34400.5|34459.7|34439.7|34416.7|34396.7|660
1680794100000|2023-04-06 15:15:00|34420.9|34400.9|34405.6|34385.6|34423.6|34403.6|34404.2|34384.2|503
1680794400000|2023-04-06 15:20:00|34404.6|34384.6|34388.3|34368.3|34407.7|34387.7|34387.9|34367.9|431
1680794700000|2023-04-06 15:25:00|34388.6|34368.6|34395.8|34375.8|34404.5|34384.5|34374.8|34354.8|469
1680795000000|2023-04-06 15:30:00|34395.7|34375.7|34394.5|34374.5|34398.5|34378.5|34388.6|34368.6|342
1680795300000|2023-04-06 15:35:00|34394.4|34374.4|34390.7|34370.7|34395.4|34375.4|34387.8|34367.8|291
1680795600000|2023-04-06 15:40:00|34390.6|34370.6|34383.3|34363.3|34390.9|34370.9|34380.1|34360.1|255
1680795900000|2023-04-06 15:45:00|34383.6|34363.6|34382.8|34362.8|34383.7|34363.7|34373.9|34353.9|377
1680796200000|2023-04-06 15:50:00|34382.9|34362.9|34382.7|34362.7|34395|34375|34381.8|34361.8|390
1680796500000|2023-04-06 15:55:00|34382.6|34362.6|34381.6|34361.6|34383|34363|34374.5|34354.5|321
1680796800000|2023-04-06 16:00:00|34380.7|34360.7|34360.6|34340.6|34380.7|34360.7|34359.5|34339.5|399
1680797100000|2023-04-06 16:05:00|34360.1|34340.1|34365.9|34345.9|34370|34350|34351.9|34331.9|444
1680797400000|2023-04-06 16:10:00|34365.8|34345.8|34348.4|34328.4|34366.1|34346.1|34348.4|34328.4|333
1680797700000|2023-04-06 16:15:00|34348.5|34328.5|34348.9|34328.9|34370.4|34350.4|34348.3|34328.3|303
1680798000000|2023-04-06 16:20:00|34349|34329|34350.3|34330.3|34355.5|34335.5|34346.5|34326.5|359
1680798300000|2023-04-06 16:25:00|34350.4|34330.4|34348.7|34328.7|34354|34334|34342.2|34322.2|281
1680798600000|2023-04-06 16:30:00|34349.8|34329.8|34337.2|34317.2|34349.9|34329.9|34334.4|34314.4|273
1680798900000|2023-04-06 16:35:00|34336.7|34316.7|34341.3|34321.3|34343.2|34323.2|34334|34314|312
1680799200000|2023-04-06 16:40:00|34340.8|34320.8|34344|34324|34345.7|34325.7|34340.1|34320.1|161
1680799500000|2023-04-06 16:45:00|34344.2|34324.2|34342.8|34322.8|34344.5|34324.5|34337.3|34317.3|236
1680799800000|2023-04-06 16:50:00|34342.7|34322.7|34338.8|34318.8|34344.2|34324.2|34338.8|34318.8|161
1680800100000|2023-04-06 16:55:00|34339.3|34319.3|34357.3|34337.3|34358.6|34338.6|34338.1|34318.1|199
1680800400000|2023-04-06 17:00:00|34357.4|34337.4|34359.8|34339.8|34360.8|34340.8|34354.2|34334.2|195
1680800700000|2023-04-06 17:05:00|34359.4|34339.4|34368.1|34348.1|34368.2|34348.2|34356.7|34336.7|204
1680801000000|2023-04-06 17:10:00|34367.9|34347.9|34365.1|34345.1|34368|34348|34361.1|34341.1|213
1680801300000|2023-04-06 17:15:00|34365|34345|34367.4|34347.4|34369.4|34349.4|34361.6|34341.6|244
1680801600000|2023-04-06 17:20:00|34367.3|34347.3|34372.6|34352.6|34374.3|34354.3|34366.5|34346.5|210
1680801900000|2023-04-06 17:25:00|34372.8|34352.8|34373.8|34353.8|34374.7|34354.7|34368.9|34348.9|183
1680802200000|2023-04-06 17:30:00|34373.6|34353.6|34370.4|34350.4|34373.6|34353.6|34365.6|34345.6|188
1680802500000|2023-04-06 17:35:00|34370.5|34350.5|34360|34340|34371.3|34351.3|34358.2|34338.2|187
1680802800000|2023-04-06 17:40:00|34359.9|34339.9|34358.3|34338.3|34360.5|34340.5|34357.2|34337.2|167
1680803100000|2023-04-06 17:45:00|34358.4|34338.4|34359.5|34339.5|34362.8|34342.8|34357.9|34337.9|188
1680803400000|2023-04-06 17:50:00|34359.4|34339.4|34357.7|34337.7|34359.5|34339.5|34355.5|34335.5|178
1680803700000|2023-04-06 17:55:00|34357.9|34337.9|34359.1|34339.1|34361.9|34341.9|34356.7|34336.7|151
1680804000000|2023-04-06 18:00:00|34359|34339|34365.3|34345.3|34366.1|34346.1|34356.4|34336.4|180
1680804300000|2023-04-06 18:05:00|34365.2|34345.2|34363.2|34343.2|34365.2|34345.2|34360.3|34340.3|115
1680804600000|2023-04-06 18:10:00|34363.1|34343.1|34363.6|34343.6|34366|34346|34361.1|34341.1|156
1680804900000|2023-04-06 18:15:00|34363.7|34343.7|34368.6|34348.6|34371|34351|34360.7|34340.7|142
1680805200000|2023-04-06 18:20:00|34368.7|34348.7|34369|34349|34376.4|34356.4|34367.2|34347.2|272
1680805500000|2023-04-06 18:25:00|34369.1|34349.1|34376.4|34356.4|34380.7|34360.7|34369.1|34349.1|202
1680805800000|2023-04-06 18:30:00|34376.9|34356.9|34371.4|34351.4|34378.9|34358.9|34370.7|34350.7|210
1680806100000|2023-04-06 18:35:00|34371.5|34351.5|34377.7|34357.7|34378.4|34358.4|34371|34351|194
1680806400000|2023-04-06 18:40:00|34377.2|34357.2|34371.9|34351.9|34377.2|34357.2|34369.8|34349.8|207
1680806700000|2023-04-06 18:45:00|34372.7|34352.7|34376.1|34356.1|34378.9|34358.9|34368.9|34348.9|186
1680807000000|2023-04-06 18:50:00|34375.9|34355.9|34371.5|34351.5|34379.7|34359.7|34371.5|34351.5|92
1680807300000|2023-04-06 18:55:00|34371.6|34351.6|34366.8|34346.8|34389.7|34368.8|34366.2|34335.9|275
1680807600000|2023-04-06 19:00:00|34366.5|34346.5|34378.9|34358.9|34395.9|34359.1|34365.5|34335.6|267
1680807900000|2023-04-06 19:05:00|34378|34358|34380.9|34360.9|34382.8|34362.8|34378|34358|118
1680808200000|2023-04-06 19:10:00|34381.1|34361.1|34383.9|34363.9|34384.8|34364.8|34381.1|34361.1|125
1680808500000|2023-04-06 19:15:00|34384.1|34364.1|34388.7|34368.7|34388.7|34368.7|34382.2|34362.2|139
1680808800000|2023-04-06 19:20:00|34388.9|34368.9|34388.1|34368.1|34389.4|34369.4|34385.2|34365.2|103
1680809100000|2023-04-06 19:25:00|34388.2|34368.2|34388.2|34368.2|34389.4|34369.4|34387.3|34367.3|84
1680809400000|2023-04-06 19:30:00|34388.1|34368.1|34391.7|34371.7|34391.8|34371.8|34386.4|34366.4|232
1680809700000|2023-04-06 19:35:00|34391.8|34371.8|34394.3|34374.3|34395.1|34375.1|34388.4|34368.4|183
1680810000000|2023-04-06 19:40:00|34394.2|34374.2|34397.5|34377.5|34398.9|34378.9|34392.6|34372.6|211
1680810300000|2023-04-06 19:45:00|34397.6|34377.6|34394.9|34374.9|34399.8|34379.8|34393.7|34373.7|297
1680810600000|2023-04-06 19:50:00|34396.4|34376.4|34395.6|34375.6|34397.7|34377.7|34392.9|34372.9|267
1680810900000|2023-04-06 19:55:00|34395.3|34375.3|34395.9|34375.9|34400.7|34380.7|34394.8|34374.8|391
1680811200000|2023-04-06 20:00:00|34397.2|34377.2|34401.7|34381.7|34419.1|34386.2|34394.4|34358.2|365
1680811500000|2023-04-06 20:05:00|34401.8|34381.8|34402.7|34382.7|34404.2|34384.2|34401.1|34381.1|169
1680811800000|2023-04-06 20:10:00|34401.6|34381.6|34401|34381|34405.9|34385.9|34400.4|34380.4|83
1680812100000|2023-04-06 20:15:00|34401.6|34381.6|34401.2|34381.2|34402.4|34382.4|34399.1|34379.1|87
1680812400000|2023-04-06 20:20:00|34401.7|34381.7|34398.5|34378.5|34401.7|34381.7|34397.4|34377.4|81
1680812700000|2023-04-06 20:25:00|34398.7|34378.7|34416.4|34353|34421.7|34378.7|34396|34351.8|183
1680813000000|2023-04-06 20:30:00|34417.2|34352.9|34426.5|34359.1|34431.5|34386|34404|34351.9|216
1680813300000|2023-04-06 20:35:00|34426.4|34359|34427.7|34350.3|34436.7|34374.5|34416.5|34327.3|389
1680813600000|2023-04-06 20:40:00|34427.4|34349.3|34435|34349.3|34440.7|34358.7|34423.6|34338.6|487
1680813900000|2023-04-06 20:45:00|34434.3|34349|34424.1|34355.4|34440.8|34357.8|34421.1|34334.9|621
1680814200000|2023-04-06 20:50:00|34421.7|34353|34435.8|34349.2|34444.3|34356.6|34421.7|34332.9|267
1680814500000|2023-04-06 20:55:00|34441.9|34340.2|34446.7|34326.7|34449.5|34348.8|34429.3|34321.4|292
1680814800000|2023-04-06 21:00:00|34439.7|34319.7|34472.7|34352.7|34472.7|34352.7|34436.4|34316.4|42
1680815100000|2023-04-06 21:05:00|34473.7|34353.7|34448.6|34328.6|34473.7|34353.7|34436.4|34316.4|26
1680815400000|2023-04-06 21:10:00|34437.6|34317.6|34454.9|34334.9|34470.6|34350.6|34437.6|34317.6|18
1680815700000|2023-04-06 21:15:00|34456.2|34336.2|34458.1|34338.1|34459.2|34339.2|34456.2|34336.2|26
1680816000000|2023-04-06 21:20:00|34458.2|34338.2|34462|34342|34463.3|34343.3|34456.1|34336.1|13
1680816300000|2023-04-06 21:25:00|34461.9|34341.9|34457.9|34337.9|34461.9|34341.9|34457.8|34337.8|27
1680816600000|2023-04-06 21:30:00|34458.4|34338.4|34464.7|34344.7|34470.8|34350.8|34455.8|34335.8|133
1680816900000|2023-04-06 21:35:00|34464.9|34344.9|34465|34345|34468|34348|34464.5|34344.5|51
1680817200000|2023-04-06 21:40:00|34464.9|34344.9|34465|34345|34471.1|34351.1|34464.6|34344.6|37
1680817500000|2023-04-06 21:45:00|34475.7|34355.7|34463|34343|34476|34356|34462.6|34342.6|65
1680817800000|2023-04-06 21:50:00|34462.7|34342.7|34460.8|34340.8|34476.5|34356.5|34459.8|34339.8|91
1680818100000|2023-04-06 21:55:00|34460.7|34340.7|34462.9|34342.9|34468.2|34348.2|34458.1|34338.1|184
1680818400000|2023-04-06 22:00:00|34466.5|34346.5|34464.5|34344.5|34471|34351|34455.7|34335.7|121
1680818700000|2023-04-06 22:05:00|34464.6|34344.6|34465.9|34345.9|34472|34352|34460.5|34340.5|96
1680819000000|2023-04-06 22:10:00|34465.4|34345.4|34463.6|34343.6|34467.5|34347.5|34452.5|34332.5|106
1680819300000|2023-04-06 22:15:00|34463.3|34343.3|34470|34350|34470.5|34350.5|34459.6|34339.6|202
1680819600000|2023-04-06 22:20:00|34470.4|34350.4|34469.7|34349.7|34478.7|34358.7|34466.4|34346.4|46
1680819900000|2023-04-06 22:25:00|34469.8|34349.8|34468|34348|34473|34353|34465.5|34345.5|48
1680820200000|2023-04-06 22:30:00|34467.9|34347.9|34470.3|34350.3|34475.5|34374|34459.5|34339.5|100
1680820500000|2023-04-06 22:35:00|34467.4|34347.4|34471.8|34351.8|34474.5|34354.5|34467.4|34347.4|206
1680820800000|2023-04-06 22:40:00|34471.9|34351.9|34473.1|34353.1|34484.8|34364.8|34471.1|34351.1|186
1680821100000|2023-04-06 22:45:00|34473.4|34353.4|34475.1|34355.1|34477.1|34357.1|34471.4|34351.4|173
1680821400000|2023-04-06 22:50:00|34474.5|34354.5|34472.2|34352.2|34477.6|34357.6|34471.1|34351.1|154
1680821700000|2023-04-06 22:55:00|34472.3|34352.3|34473.6|34353.6|34480.1|34360.1|34470.3|34350.3|151
1680822000000|2023-04-06 23:00:00|34473.7|34353.7|34472.7|34352.7|34481.3|34361.3|34467.8|34347.8|182
1680822300000|2023-04-06 23:05:00|34472.8|34352.8|34474.8|34354.8|34476.2|34356.2|34467.3|34347.3|187
1680822600000|2023-04-06 23:10:00|34474.9|34354.9|34473.1|34353.1|34478.5|34358.5|34464.6|34344.6|133
1680822900000|2023-04-06 23:15:00|34472.9|34352.9|34473.2|34353.2|34474.7|34354.7|34467.8|34347.8|100
1680823200000|2023-04-06 23:20:00|34473.4|34353.4|34473.6|34353.6|34475.1|34355.1|34465.7|34345.7|136
1680823500000|2023-04-06 23:25:00|34473.7|34353.7|34474.4|34354.4|34474.7|34354.7|34466.4|34346.4|106
1680823800000|2023-04-06 23:30:00|34474.3|34354.3|34473.2|34353.2|34474.6|34354.6|34470.1|34350.1|107
1680824100000|2023-04-06 23:35:00|34473.3|34353.3|34472.3|34352.3|34474.1|34354.1|34468|34348|154
1680824400000|2023-04-06 23:40:00|34467.5|34347.5|34464.6|34344.6|34476.3|34356.3|34464.3|34344.3|120
1680824700000|2023-04-06 23:45:00|34465.3|34345.3|34470.8|34350.8|34470.8|34350.8|34461.2|34341.2|111
1680825000000|2023-04-06 23:50:00|34470|34350|34468.4|34348.4|34471.1|34351.1|34465.2|34345.2|93
1680825300000|2023-04-06 23:55:00|34468.5|34348.5|34464.3|34344.3|34469.4|34349.4|34463|34343|90
1680825600000|2023-04-07 00:00:00|34469.4|34349.4|34459.2|34339.2|34474.5|34354.5|34455.4|34335.4|368
1680825900000|2023-04-07 00:05:00|34459.3|34339.3|34421.9|34324.5|34469.2|34349.2|34420.3|34320.7|327
1680826200000|2023-04-07 00:10:00|34421.7|34324.6|34425.9|34314.4|34431.6|34339|34409.9|34312.4|219
1680826500000|2023-04-07 00:15:00|34428.1|34316|34436|34325.3|34436.5|34334.3|34418.9|34314.3|145
1680826800000|2023-04-07 00:20:00|34435.8|34326.8|34435.8|34340.8|34449.5|34342.3|34432.4|34326.8|249
1680827100000|2023-04-07 00:25:00|34436.1|34341.1|34440.6|34337.3|34447.8|34341.7|34430.2|34325.9|188
1680827400000|2023-04-07 00:30:00|34440.9|34337.4|34445.4|34345.6|34453|34346.1|34424.3|34324.4|147
1680827700000|2023-04-07 00:35:00|34445.5|34345.7|34451.7|34347.3|34457.5|34351.5|34441.5|34339|258
1680828000000|2023-04-07 00:40:00|34451.2|34347.5|34447.5|34344.3|34453.7|34347.7|34439.2|34342.1|228
1680828300000|2023-04-07 00:45:00|34449.2|34344.4|34465.3|34353.7|34472.2|34370.5|34440.5|34342.5|176
1680828600000|2023-04-07 00:50:00|34464.7|34353.6|34446.5|34354.8|34471.5|34356|34446.2|34344.2|215
1680828900000|2023-04-07 00:55:00|34446.4|34355.9|34465.2|34356.8|34471.5|34359.3|34445.4|34340.5|195
1680829200000|2023-04-07 01:00:00|34465.1|34356.7|34465.4|34345.4|34475.8|34361.1|34458.6|34345.3|140
1680829500000|2023-04-07 01:05:00|34465.6|34345.6|34465.6|34345.6|34468.3|34352.7|34455.2|34341.6|152
1680829800000|2023-04-07 01:10:00|34459|34350|34463.3|34354.6|34468.5|34355|34458.6|34339.9|112
1680830100000|2023-04-07 01:15:00|34469.8|34349.8|34463.8|34343.8|34470.6|34355.8|34460.1|34343.8|127
1680830400000|2023-04-07 01:20:00|34456.2|34356.2|34449.6|34343.8|34467.4|34356.2|34449.6|34337.2|148
1680830700000|2023-04-07 01:25:00|34449.8|34344.2|34458.9|34338.9|34459.1|34345.4|34448.2|34333.6|177
1680831000000|2023-04-07 01:30:00|34458.6|34338.6|34454|34348.2|34462.5|34348.5|34449.2|34337.2|203
1680831300000|2023-04-07 01:35:00|34454.1|34348.1|34457.7|34337.7|34464.5|34350.5|34447.6|34333.2|214
1680831600000|2023-04-07 01:40:00|34458.7|34338.7|34443.7|34354.7|34459.8|34362.3|34438.1|34335.4|115
1680831900000|2023-04-07 01:45:00|34449.7|34354.6|34453.1|34333.8|34456.4|34354.6|34442.9|34327.6|138
1680832200000|2023-04-07 01:50:00|34452.8|34333.6|34443.4|34338.2|34455.6|34342|34443.4|34328.8|128
1680832500000|2023-04-07 01:55:00|34444.1|34338.6|34454.8|34335.5|34455.6|34343.4|34443.1|34328.9|157
1680832800000|2023-04-07 02:00:00|34454.5|34335.2|34453.9|34335.5|34455.5|34344.9|34439.4|34329.4|135
1680833100000|2023-04-07 02:05:00|34444.7|34341.5|34444.6|34341.3|34454.7|34341.9|34443.6|34329.6|111
1680833400000|2023-04-07 02:10:00|34453.8|34335.3|34453.2|34334.3|34454.7|34343.7|34437.5|34334.3|83
1680833700000|2023-04-07 02:15:00|34453|34340.5|34445|34340|34455.6|34341.8|34443.4|34327.6|121
1680834000000|2023-04-07 02:20:00|34445.1|34339.8|34440.4|34330.5|34453.5|34340|34434|34326.2|121
1680834300000|2023-04-07 02:25:00|34439|34329.4|34433.1|34329.4|34443.7|34332.5|34433.1|34322|125
1680834600000|2023-04-07 02:30:00|34433.7|34329.6|34440.9|34331.9|34441.3|34332.3|34432.2|34318.3|144
1680834900000|2023-04-07 02:35:00|34440.8|34331.7|34434|34330.5|34440.8|34349.3|34423.9|34318.5|90
1680835200000|2023-04-07 02:40:00|34434.1|34330.7|34437|34329.2|34451|34335.2|34432.1|34318.5|148
1680835500000|2023-04-07 02:45:00|34436.7|34329|34437.9|34330|34449.1|34342|34431.4|34319.5|193
1680835800000|2023-04-07 02:50:00|34433.2|34330.4|34433.6|34331|34441.2|34334.4|34426.5|34321.2|140
1680836100000|2023-04-07 02:55:00|34433.7|34331.1|34439.6|34331.8|34444.3|34338.9|34433.6|34321.9|161
1680836400000|2023-04-07 03:00:00|34439.3|34331.5|34435.9|34333.7|34440.6|34334.6|34433.3|34319.4|156
1680836700000|2023-04-07 03:05:00|34435.7|34333.6|34441.3|34333.5|34443.3|34337|34430.3|34317.9|85
1680837000000|2023-04-07 03:10:00|34440.7|34333.4|34440.6|34336.4|34444.6|34336.4|34436.3|34332.1|165
1680837300000|2023-04-07 03:15:00|34439.6|34335.4|34441.8|34333.7|34447.6|34336.4|34436.7|34327.6|144
1680837600000|2023-04-07 03:20:00|34441.3|34333.9|34438.2|34335.9|34444.5|34351.7|34430.5|34322|113
1680837900000|2023-04-07 03:25:00|34438.4|34335.2|34441.2|34332.8|34445.2|34351.7|34430.9|34322.1|96
1680838200000|2023-04-07 03:30:00|34441.5|34332.9|34438.3|34336.1|34443.8|34341.7|34437.7|34332.9|121
1680838500000|2023-04-07 03:35:00|34438.7|34337|34444.2|34335.9|34447.1|34355|34429.6|34335.1|147
1680838800000|2023-04-07 03:40:00|34444.8|34335.8|34444.1|34336.1|34448|34338.3|34439.3|34324.1|120
1680839100000|2023-04-07 03:45:00|34444.8|34336.8|34441.3|34337.8|34447.4|34340.8|34434.9|34324.9|112
1680839400000|2023-04-07 03:50:00|34441.1|34337.7|34445|34337.5|34447.6|34340.4|34440.8|34325|111
1680839700000|2023-04-07 03:55:00|34444.7|34337.4|34438.1|34335.4|34446.7|34338.8|34432.4|34323.5|119
1680840000000|2023-04-07 04:00:00|34438.2|34335.2|34446.2|34338.8|34448.8|34349|34436.9|34323.9|130
1680840300000|2023-04-07 04:05:00|34447.4|34338.9|34445.1|34325.1|34448.4|34343.2|34439.2|34324.7|100
1680840600000|2023-04-07 04:10:00|34445.2|34325.2|34446.4|34338.6|34447.5|34342.2|34439.5|34324.1|135
1680840900000|2023-04-07 04:15:00|34446.5|34339.1|34449|34329|34454.6|34345.8|34443.4|34328.4|137
1680841200000|2023-04-07 04:20:00|34445|34327.6|34453.7|34345.8|34460.1|34353|34440.7|34327.6|161
1680841500000|2023-04-07 04:25:00|34453.9|34345.7|34449.5|34346.4|34457.1|34352.3|34449.2|34344.5|185
1680841800000|2023-04-07 04:30:00|34450.2|34347|34452.2|34344.6|34453.3|34347.5|34447.1|34342.5|147
1680842100000|2023-04-07 04:35:00|34452.8|34344.5|34452.6|34344.4|34454.5|34355.7|34443.8|34331|127
1680842400000|2023-04-07 04:40:00|34449.6|34346.1|34453.6|34351.8|34456.3|34362.3|34436.5|34343.6|190
1680842700000|2023-04-07 04:45:00|34453.7|34351.7|34451|34344.6|34456.6|34353|34445.4|34330.7|164
1680843000000|2023-04-07 04:50:00|34450.1|34343.7|34447.5|34345.3|34452.2|34348.6|34446.3|34343.4|108
1680843300000|2023-04-07 04:55:00|34447.8|34345.4|34455.1|34348.7|34459.8|34355|34442.7|34332.4|128
1680843600000|2023-04-07 05:00:00|34455.3|34348.8|34456.1|34336.1|34459.6|34354|34447.8|34335.9|145
1680843900000|2023-04-07 05:05:00|34456|34336|34450.6|34348.2|34457.6|34370.6|34420.6|34335.7|145
1680844200000|2023-04-07 05:10:00|34451.5|34348.5|34449.1|34352.5|34454.4|34354.1|34440.1|34347.9|162
1680844500000|2023-04-07 05:15:00|34449.2|34352.2|34451.5|34348.7|34452.9|34354.8|34440.7|34348.2|176
1680844800000|2023-04-07 05:20:00|34451.4|34348.6|34450|34350.2|34459.9|34355.9|34445.1|34336.9|210
1680845100000|2023-04-07 05:25:00|34449.7|34349.8|34456.5|34352.4|34458.3|34355.2|34446.1|34345.4|181
1680845400000|2023-04-07 05:30:00|34455.9|34352.3|34456.8|34336.8|34456.8|34355|34444.1|34331|165
1680845700000|2023-04-07 05:35:00|34451.7|34348.5|34451.6|34354|34454.7|34354.9|34442.4|34347|241
1680846000000|2023-04-07 05:40:00|34452|34353.9|34453.1|34349.3|34457.6|34356|34448.5|34337.5|224
1680846300000|2023-04-07 05:45:00|34453.5|34349.4|34446|34347.1|34457.7|34353.8|34446|34337.5|191
1680846600000|2023-04-07 05:50:00|34445.6|34347|34451|34347.4|34465.1|34353.5|34445.2|34332.6|229
1680846900000|2023-04-07 05:55:00|34450.4|34347.3|34454.9|34349.1|34463.2|34358.3|34447.1|34346.9|310
1680847200000|2023-04-07 06:00:00|34450|34354.4|34474.2|34378.9|34474.3|34383.1|34444.7|34347.2|352
1680847500000|2023-04-07 06:05:00|34474.3|34379.2|34478.1|34387.1|34495.6|34396.1|34470.4|34379.2|402
1680847800000|2023-04-07 06:10:00|34478.3|34387.5|34486|34396.7|34488.9|34399.1|34473.9|34386.8|255
1680848100000|2023-04-07 06:15:00|34486.1|34396.8|34485.2|34392.1|34487.5|34400.6|34474|34390.7|317
1680848400000|2023-04-07 06:20:00|34481.4|34393.5|34477.2|34391.3|34482.5|34393.5|34476.9|34389|166
1680848700000|2023-04-07 06:25:00|34477.1|34391.1|34461.9|34373.1|34477.7|34396.1|34460.9|34372.4|272
1680849000000|2023-04-07 06:30:00|34461.6|34379.9|34469.3|34378.8|34474|34388.8|34460.8|34377.5|306
1680849300000|2023-04-07 06:35:00|34469.5|34379.3|34466.8|34395.7|34472.5|34399.3|34464.1|34375.6|245
1680849600000|2023-04-07 06:40:00|34473.2|34382.3|34477.6|34378.2|34485.3|34391.2|34461.5|34372.5|168
1680849900000|2023-04-07 06:45:00|34472.8|34378.1|34467.6|34387.7|34476.5|34389.3|34466.4|34378.1|243
1680850200000|2023-04-07 06:50:00|34463.8|34392.2|34459.8|34393.3|34470.5|34393.8|34459.8|34388.8|111
1680850500000|2023-04-07 06:55:00|34464.8|34388.5|34461.3|34383.9|34478.2|34388.6|34460.7|34376.2|186
1680850800000|2023-04-07 07:00:00|34465.6|34378.7|34514.6|34396.5|34528.9|34415.7|34465.6|34376.5|475
1680851100000|2023-04-07 07:05:00|34514.3|34410.9|34514.2|34394.5|34519.3|34423.1|34495.5|34376.1|636
1680851400000|2023-04-07 07:10:00|34514.6|34394.6|34505|34416|34517.8|34426|34498.8|34381.3|372
1680851700000|2023-04-07 07:15:00|34504.9|34416.6|34493.6|34413.4|34508.7|34419.2|34493.6|34412.6|164
1680852000000|2023-04-07 07:20:00|34493.5|34413.5|34490.7|34414.4|34497.8|34418.4|34486.5|34412|131
1680852300000|2023-04-07 07:25:00|34490.3|34414.1|34493.6|34421.6|34498.9|34425.1|34482.9|34410.4|154
1680852600000|2023-04-07 07:30:00|34498.9|34421.2|34477.7|34388.1|34499.2|34423.9|34477.7|34388.1|288
1680852900000|2023-04-07 07:35:00|34472.7|34388.2|34448.6|34374.7|34479.8|34398|34448.4|34366.1|249
1680853200000|2023-04-07 07:40:00|34448.9|34374.8|34450.2|34384.3|34458.8|34398.8|34448.6|34374.8|227
1680853500000|2023-04-07 07:45:00|34448.8|34384.4|34453.2|34391.7|34457.7|34403.3|34443.3|34380.6|234
1680853800000|2023-04-07 07:50:00|34454.1|34390.8|34459.8|34409.8|34470.7|34417.9|34454.1|34390.6|193
1680854100000|2023-04-07 07:55:00|34459.7|34409.7|34459.9|34392.5|34461.3|34409.7|34432.7|34380.3|201
1680854400000|2023-04-07 08:00:00|34459.7|34392.8|34468.3|34418.3|34469.2|34419.2|34444.9|34387.1|200
1680854700000|2023-04-07 08:05:00|34468.5|34418.5|34463.5|34404.3|34468.5|34434.7|34442.7|34404.3|167
1680855000000|2023-04-07 08:10:00|34463.7|34404.2|34443.8|34423.8|34467.6|34427.3|34435|34395.8|169
1680855300000|2023-04-07 08:15:00|34444.1|34424.1|34461|34394.9|34474.5|34429.7|34441.1|34394.9|224
1680855600000|2023-04-07 08:20:00|34460.7|34400.7|34461.8|34401.6|34473.3|34434.4|34442.6|34396|190
1680855900000|2023-04-07 08:25:00|34461.5|34401.5|34435.2|34415.2|34462|34420.9|34433.6|34398.7|199
1680856200000|2023-04-07 08:30:00|34435.3|34415.3|34432.6|34412.6|34436.2|34416.2|34429.3|34409.3|141
1680856500000|2023-04-07 08:35:00|34432.5|34412.5|34441.3|34421.3|34443.5|34423.5|34428.2|34408.2|197
1680856800000|2023-04-07 08:40:00|34440.9|34420.9|34444.4|34424.4|34445.9|34425.9|34438.4|34418.4|174
1680857100000|2023-04-07 08:45:00|34445.3|34425.3|34441.6|34421.6|34445.3|34425.3|34436.6|34416.6|160
1680857400000|2023-04-07 08:50:00|34441.5|34421.5|34450.8|34430.8|34453|34433|34439.2|34419.2|168
1680857700000|2023-04-07 08:55:00|34450.7|34430.7|34477.4|34427.4|34482.6|34443.5|34447.5|34410.7|167
1680858000000|2023-04-07 09:00:00|34477.3|34427.3|34473.7|34453.7|34490.9|34453.9|34473.7|34417.7|275
1680858300000|2023-04-07 09:05:00|34474|34454|34474.2|34454.2|34476.9|34456.9|34467.8|34447.8|223
1680858600000|2023-04-07 09:10:00|34470.3|34450.3|34478|34419|34508|34470.4|34450.4|34373.9|240
1680858900000|2023-04-07 09:15:00|34478.2|34419.1|34474.2|34416.1|34485.9|34432.7|34466.6|34409.7|184
1680859200000|2023-04-07 09:20:00|34473.9|34416|34475|34413.4|34479.8|34419.2|34473.7|34409.1|144
1680859500000|2023-04-07 09:25:00|34475.2|34413.9|34480.3|34416.8|34483.1|34421.2|34471.1|34410.7|204
1680859800000|2023-04-07 09:30:00|34480.1|34420.2|34479.6|34420.9|34482.5|34422.3|34474.8|34413.1|144
1680860100000|2023-04-07 09:35:00|34480.1|34421.5|34481|34420.4|34482.8|34428.6|34474.7|34415.3|235
1680860400000|2023-04-07 09:40:00|34480.9|34420.1|34476.7|34426.7|34484.9|34427.6|34475.1|34416.7|141
1680860700000|2023-04-07 09:45:00|34476.8|34426.8|34483.2|34423.9|34484.3|34431|34473.5|34417|159
1680861000000|2023-04-07 09:50:00|34483|34423.5|34473.2|34411.4|34483|34430.5|34468.7|34408.4|160
1680861300000|2023-04-07 09:55:00|34472.9|34411.1|34468.3|34403.6|34473.6|34413.7|34461.8|34398.1|146
1680861600000|2023-04-07 10:00:00|34468.4|34404|34470.5|34405.4|34473.6|34407.3|34456.1|34398.1|193
1680861900000|2023-04-07 10:05:00|34470.8|34405.5|34474.5|34413.7|34475.5|34418|34462.2|34401.8|116
1680862200000|2023-04-07 10:10:00|34476.1|34412.6|34467.3|34403.5|34480.2|34423.3|34460.6|34401.2|206
1680862500000|2023-04-07 10:15:00|34467.2|34403.8|34465.2|34404.4|34469.6|34412.6|34458.3|34398.6|176
1680862800000|2023-04-07 10:20:00|34465.4|34404.7|34462.9|34399.1|34467.2|34412.1|34458.6|34398.1|151
1680863100000|2023-04-07 10:25:00|34462.8|34399|34462.9|34399.5|34465.2|34409.5|34453.6|34395|105
1680863400000|2023-04-07 10:30:00|34461.3|34400.9|34456.8|34395.9|34466.1|34421.7|34441.3|34395.2|175
1680863700000|2023-04-07 10:35:00|34458.3|34394.6|34455.6|34398.3|34459.7|34407|34449|34390.1|150
1680864000000|2023-04-07 10:40:00|34452.1|34398|34453.5|34403.5|34458.3|34403.5|34448.4|34388.6|196
1680864300000|2023-04-07 10:45:00|34453.4|34403.4|34453.1|34388.3|34458|34415|34430.2|34384.5|145
1680864600000|2023-04-07 10:50:00|34455|34391.1|34460.7|34383.4|34463.8|34403.7|34412.7|34371.8|200
1680864900000|2023-04-07 10:55:00|34461.2|34382.8|34420.5|34400.5|34461.2|34400.5|34414.3|34348.7|145
1680865200000|2023-04-07 11:00:00|34420.3|34400.3|34422.7|34402.7|34451|34406.3|34409.3|34374.6|268
1680865500000|2023-04-07 11:05:00|34422.6|34402.6|34437.3|34387.3|34455.1|34406.2|34422.3|34362.4|305
1680865800000|2023-04-07 11:10:00|34440.5|34383.9|34430.6|34364.7|34446|34386.8|34425.3|34355.9|268
1680866100000|2023-04-07 11:15:00|34430.4|34364.8|34428.4|34371.2|34435.9|34378.8|34427.6|34364.8|153
1680866400000|2023-04-07 11:20:00|34428.3|34371.3|34397.5|34347.5|34441.1|34377.4|34386.1|34342.5|124
1680866700000|2023-04-07 11:25:00|34397.6|34347.6|34418.6|34360.8|34421.6|34368.4|34396.7|34341.2|135
1680867000000|2023-04-07 11:30:00|34419|34361|34422.8|34359.2|34423.5|34366|34413.4|34353.9|115
1680867300000|2023-04-07 11:35:00|34416.6|34359.4|34420.7|34356.3|34425.5|34366.8|34416.6|34353.4|154
1680867600000|2023-04-07 11:40:00|34421.1|34356.4|34428.3|34365.2|34434.6|34366.6|34420.4|34356.4|180
1680867900000|2023-04-07 11:45:00|34428.2|34364.7|34433.4|34363.5|34439.1|34371.9|34424.8|34358.3|210
1680868200000|2023-04-07 11:50:00|34432.8|34365.1|34429|34366.8|34435.7|34376.4|34422.8|34361.6|197
1680868500000|2023-04-07 11:55:00|34428.8|34366.6|34428.5|34361.1|34435.7|34377.9|34420.5|34359.2|208
1680868800000|2023-04-07 12:00:00|34428|34360.8|34433.9|34363.4|34448.9|34368.6|34423.8|34355.5|293
1680869100000|2023-04-07 12:05:00|34433.8|34363.1|34434.2|34364.2|34442.7|34366.5|34426.2|34359.8|189
1680869400000|2023-04-07 12:10:00|34434.7|34364.4|34443|34365.5|34444.9|34371.3|34434.1|34362.1|256
1680869700000|2023-04-07 12:15:00|34443.3|34365.9|34444.8|34370.3|34446.3|34371|34430.7|34361.9|235
1680870000000|2023-04-07 12:20:00|34444.6|34370|34446.8|34372.3|34450.5|34374.5|34435|34362.5|330
1680870300000|2023-04-07 12:25:00|34449.7|34367|34494.9|34374.9|34496.4|34376.4|34423.3|34317.3|529
1680870600000|2023-04-07 12:30:00|34493.6|34373.6|34516.9|34438.4|34573.6|34453.6|34469.6|34349.6|965
1680870900000|2023-04-07 12:35:00|34517.5|34445.2|34523.1|34445.8|34553.2|34464.4|34494.1|34430.6|964
1680871200000|2023-04-07 12:40:00|34522.9|34445.4|34482.7|34410.6|34522.9|34453.7|34475.3|34408.9|802
1680871500000|2023-04-07 12:45:00|34482.6|34410.9|34433.3|34359|34492.3|34415.5|34409.6|34344.7|818
1680871800000|2023-04-07 12:50:00|34431.2|34359.4|34437.9|34358.9|34444.9|34367|34420.8|34347.8|702
1680872100000|2023-04-07 12:55:00|34436.7|34357.7|34368|34274.9|34443.6|34363.2|34366.2|34273.7|716
1680872400000|2023-04-07 13:00:00|34367.8|34275|34370.7|34280.7|34372.5|34281.2|34361.7|34268.9|652
1680872700000|2023-04-07 13:05:00|34370.9|34280.8|34306.6|34247.6|34370.9|34282|34290.5|34213.8|594
1680873000000|2023-04-07 13:10:00|34305.7|34247.3|34367.5|34302.5|34375.3|34307.2|34296.6|34242.5|514
1680873300000|2023-04-07 13:15:00|34367.6|34302.4|34371|34310.7|34385|34317.8|34367.6|34297.4|663
1680873600000|2023-04-07 13:20:00|34370.5|34310.6|34361|34300.3|34379.9|34320|34334.6|34291.3|660
1680873900000|2023-04-07 13:25:00|34358.9|34300.2|34343.4|34293.4|34363.6|34306.7|34336.9|34286.9|432
1680874200000|2023-04-07 13:30:00|34343.2|34293.2|34345.1|34295.1|34350.9|34300.9|34332.4|34282.4|348
1680874500000|2023-04-07 13:35:00|34345.2|34295.2|34353.1|34303.1|34355.4|34305.4|34339.6|34289.6|244
1680874800000|2023-04-07 13:40:00|34353.2|34303.2|34368.8|34318.8|34374.8|34324.8|34350|34300|374
1680875100000|2023-04-07 13:45:00|34368.7|34318.7|34355.1|34305.1|34372.1|34322.1|34354.8|34304.8|386
1680875400000|2023-04-07 13:50:00|34356.3|34306.3|34374.5|34324.5|34383.5|34326.2|34332.8|34263.6|342
1680875700000|2023-04-07 13:55:00|34374.2|34324.2|34353.8|34303.8|34374.2|34324.2|34353.8|34303.8|267
1680876000000|2023-04-07 14:00:00|34354|34304|34347.9|34297.9|34355.9|34305.9|34346.5|34296.5|335
1680876300000|2023-04-07 14:05:00|34347.8|34297.8|34341.5|34291.5|34352.4|34302.4|34335.7|34285.7|248
1680876600000|2023-04-07 14:10:00|34342.2|34292.2|34328.4|34278.4|34344.4|34294.4|34327.2|34277.2|236
1680876900000|2023-04-07 14:15:00|34327.1|34277.1|34324.5|34274.5|34330.3|34280.3|34324.2|34274.2|210
1680877200000|2023-04-07 14:20:00|34324|34274|34317.4|34267.4|34326.4|34276.4|34316.4|34266.4|245
1680877500000|2023-04-07 14:25:00|34317.3|34267.3|34308.5|34258.5|34318.3|34268.3|34306.6|34256.6|279
1680877800000|2023-04-07 14:30:00|34308.6|34258.6|34322.2|34272.2|34337.4|34287.4|34308.5|34258.5|502
1680878100000|2023-04-07 14:35:00|34322.5|34272.5|34324.4|34274.4|34326.1|34276.1|34316.2|34266.2|292
1680878400000|2023-04-07 14:40:00|34324.3|34274.3|34312.2|34262.2|34325.3|34275.3|34308.7|34258.7|479
1680878700000|2023-04-07 14:45:00|34312.8|34262.8|34310.4|34217|34316.1|34266.1|34302|34203.3|392
1680879000000|2023-04-07 14:50:00|34310.3|34216.7|34313|34218.6|34313.2|34218.6|34309.2|34215.9|312
1680879300000|2023-04-07 14:55:00|34312.1|34218.3|34312.5|34214.5|34320.3|34222.5|34311.5|34213.4|401
1680879600000|2023-04-07 15:00:00|34312.6|34214.7|34323.1|34226.1|34326.3|34228.7|34303.7|34206.2|422
1680879900000|2023-04-07 15:05:00|34323.2|34225.9|34343.2|34236.9|34343.2|34242.1|34323.2|34225.9|341
1680880200000|2023-04-07 15:10:00|34343|34236.8|34348.6|34243.3|34349.4|34244.2|34342.7|34235.8|272
1680880500000|2023-04-07 15:15:00|34348.4|34243.4|34342.3|34228.4|34351.2|34243.9|34340.8|34226.2|234
1680880800000|2023-04-07 15:20:00|34342.6|34228.3|34338.6|34227.1|34346.3|34228.4|34338.6|34224.8|143
1680881100000|2023-04-07 15:25:00|34338.7|34227|34341.3|34233.6|34342.2|34233.9|34337.3|34226.7|126
1680881400000|2023-04-07 15:30:00|34346.6|34227.6|34342.1|34223.7|34346.8|34231.9|34336.2|34222.7|162
1680881700000|2023-04-07 15:35:00|34342.2|34222|34339.9|34219.9|34343.3|34223.3|34339.9|34219.9|58
1680882000000|2023-04-07 15:40:00|34339.8|34219.8|34387.9|34290.6|34392|34290.6|34339.8|34219.8|277
1680882300000|2023-04-07 15:45:00|34388.2|34290.8|34361.4|34311.4|34389.1|34316.3|34360.4|34290.8|124
1680882600000|2023-04-07 15:50:00|34361.3|34311.3|34351.6|34301.6|34361.4|34311.4|34347.6|34297.6|174
1680882900000|2023-04-07 15:55:00|34350.4|34300.4|34353.8|34257.3|34359.2|34303.3|34323.5|34254.5|239
1680883200000|2023-04-07 16:00:00|34354.7|34253.1|34353.2|34256.6|34359.5|34260|34350.6|34248.8|209
1680883500000|2023-04-07 16:05:00|34354.4|34254.7|34357|34237|34365.7|34269.5|34353.9|34236.9|259
1680883800000|2023-04-07 16:10:00|34356.9|34236.9|34354.1|34234.1|34356.9|34236.9|34350|34230|218
1680884100000|2023-04-07 16:15:00|34354.2|34234.2|34349.9|34229.9|34354.2|34234.2|34349.8|34229.8|108
1680884400000|2023-04-07 16:20:00|34350|34230|34359.6|34244.4|34361.4|34248.9|34348.2|34228.2|274
1680884700000|2023-04-07 16:25:00|34360.5|34244.2|34364.9|34247.8|34366|34250.8|34359.1|34243.1|179
1680885000000|2023-04-07 16:30:00|34364.8|34247.2|34367.2|34255.1|34368.7|34257.6|34357.3|34245.9|165
1680885300000|2023-04-07 16:35:00|34366.6|34255.2|34362|34250.5|34370.3|34255.4|34360.9|34246.6|143
1680885600000|2023-04-07 16:40:00|34362.4|34250.3|34360|34251.3|34365.9|34251.3|34359.8|34248.8|96
1680885900000|2023-04-07 16:45:00|34359|34250.4|34357.6|34247.4|34360|34251.6|34355.4|34244|75
1680886200000|2023-04-07 16:50:00|34358.9|34247.2|34362.8|34253.2|34365.9|34254.5|34353.8|34244.1|204
1680886500000|2023-04-07 16:55:00|34362.9|34253.3|34352|34232|34368.8|34254.5|34346.9|34226.9|154
1680886800000|2023-04-07 17:00:00|34352.1|34232.1|34353.9|34233.9|34354.6|34234.6|34350.3|34230.3|181
1680887100000|2023-04-07 17:05:00|34353.7|34233.7|34354.3|34234.3|34355.2|34235.2|34348|34228|161
1680887400000|2023-04-07 17:10:00|34354.2|34234.2|34354.4|34234.4|34355.7|34235.7|34349.9|34229.9|135
1680887700000|2023-04-07 17:15:00|34354.6|34234.6|34356.3|34236.3|34356.7|34236.7|34354.3|34234.3|72
1680888000000|2023-04-07 17:20:00|34355.7|34235.7|34375.2|34259.2|34375.6|34259.7|34355.4|34235.4|118
1680888300000|2023-04-07 17:25:00|34375.1|34259.3|34358.4|34238.4|34376.1|34267.6|34353.7|34233.7|160
1680888600000|2023-04-07 17:30:00|34358.7|34238.7|34354.7|34234.7|34358.8|34238.8|34353.7|34233.7|200
1680888900000|2023-04-07 17:35:00|34354.3|34234.3|34347.7|34227.7|34355.7|34235.7|34345|34225|295
1680889200000|2023-04-07 17:40:00|34348.6|34228.6|34344.2|34224.2|34356.3|34236.3|34344.2|34224.2|256
1680889500000|2023-04-07 17:45:00|34344.6|34224.6|34353.9|34233.9|34355.7|34235.7|34340|34220|371
1680889800000|2023-04-07 17:50:00|34354.2|34234.2|34351.2|34231.2|34355.7|34235.7|34343.9|34223.9|263
1680890100000|2023-04-07 17:55:00|34352.8|34232.8|34355.1|34235.1|34359.7|34239.7|34351.1|34231.1|126
1680890400000|2023-04-07 18:00:00|34355.8|34235.8|34364.8|34244.8|34367.1|34247.1|34346.4|34226.4|205
1680890700000|2023-04-07 18:05:00|34363.4|34243.4|34359.1|34239.1|34363.4|34243.4|34352.6|34232.6|256
1680891000000|2023-04-07 18:10:00|34359.2|34239.2|34365.2|34245.2|34365.2|34245.2|34358.1|34238.1|185
1680891300000|2023-04-07 18:15:00|34365|34245|34364.2|34244.2|34365.4|34245.4|34361.9|34241.9|79
1680891600000|2023-04-07 18:20:00|34363.9|34243.9|34359.6|34239.6|34365.3|34245.3|34352.2|34232.2|293
1680891900000|2023-04-07 18:25:00|34361.6|34241.6|34350.1|34230.1|34364.8|34244.8|34345.7|34225.7|151
1680892200000|2023-04-07 18:30:00|34350.4|34230.4|34357.3|34237.3|34363.6|34243.6|34344.2|34224.2|411
1680892500000|2023-04-07 18:35:00|34357.4|34237.4|34356.4|34236.4|34359.4|34239.4|34346.6|34226.6|293
1680892800000|2023-04-07 18:40:00|34352.4|34232.4|34354.4|34234.4|34358.6|34238.6|34346.4|34226.4|344
1680893100000|2023-04-07 18:45:00|34355.6|34235.6|34355.9|34235.9|34357.7|34237.7|34342|34222|239
1680893400000|2023-04-07 18:50:00|34355.8|34235.8|34354.1|34234.1|34358.3|34238.3|34350.2|34230.2|165
1680893700000|2023-04-07 18:55:00|34354|34234|34355.6|34235.6|34356.9|34236.9|34348.2|34228.2|364
1680894000000|2023-04-07 19:00:00|34355.7|34235.7|34391.8|34271.8|34403.8|34283.8|34344.8|34224.8|141
1680894300000|2023-04-07 19:05:00|34391.9|34271.9|34394.3|34274.3|34395.1|34275.1|34391.8|34271.8|76
1680894600000|2023-04-07 19:10:00|34394.2|34274.2|34397.4|34277.4|34397.4|34277.4|34394.1|34274.1|53
1680894900000|2023-04-07 19:15:00|34397.3|34277.3|34394|34274|34397.3|34277.3|34391.8|34271.8|73
1680895200000|2023-04-07 19:20:00|34393.8|34273.8|34394.4|34274.4|34396.7|34276.7|34391.5|34271.5|132
1680895500000|2023-04-07 19:25:00|34394.5|34274.5|34392.6|34272.6|34395.9|34275.9|34391.8|34271.8|62
1680895800000|2023-04-07 19:30:00|34392.2|34272.2|34387.5|34267.5|34394.4|34274.4|34385.1|34265.1|47
1680896100000|2023-04-07 19:35:00|34387.8|34267.8|34388.5|34268.5|34393.6|34273.6|34384.1|34264.1|113
1680896400000|2023-04-07 19:40:00|34388.6|34268.6|34393|34273|34404.8|34284.8|34387.7|34267.7|194
1680896700000|2023-04-07 19:45:00|34393.1|34273.1|34427.5|34307.5|34429.8|34309.8|34391.7|34271.7|97
1680897000000|2023-04-07 19:50:00|34427.9|34307.9|34421.6|34301.6|34464.7|34344.7|34409.3|34289.3|113
1680897300000|2023-04-07 19:55:00|34421.3|34301.3|34415.9|34295.9|34441.4|34321.4|34393.2|34273.2|190
1680897600000|2023-04-07 20:00:00|34415.5|34295.5|34427.8|34307.8|34428.9|34308.9|34413.1|34293.1|171
1680897900000|2023-04-07 20:05:00|34427.9|34307.9|34429.9|34309.9|34432.3|34312.3|34425.4|34305.4|96
1680898200000|2023-04-07 20:10:00|34429.7|34309.7|34425.3|34305.3|34430.5|34310.5|34422.1|34302.1|127
1680898500000|2023-04-07 20:15:00|34426.2|34306.2|34420|34300|34426.4|34306.4|34419.6|34299.6|188
1680898800000|2023-04-07 20:20:00|34419.9|34299.9|34424.4|34304.4|34425.5|34305.5|34417.4|34297.4|167
1680899100000|2023-04-07 20:25:00|34419.9|34299.9|34418.2|34298.2|34427|34307|34411.1|34291.1|140
1680899400000|2023-04-07 20:30:00|34417.6|34297.6|34423.7|34303.7|34425.9|34305.9|34410.6|34290.6|152
1680899700000|2023-04-07 20:35:00|34424|34304|34418|34298|34424.6|34304.6|34413.3|34293.3|140
1680900000000|2023-04-07 20:40:00|34419.3|34299.3|34421.1|34301.1|34421.2|34301.2|34406|34286|131
1680900300000|2023-04-07 20:45:00|34421.3|34301.3|34423.7|34303.7|34428.4|34308.4|34413.8|34293.8|81
1680900600000|2023-04-07 20:50:00|34445.9|34325.9|34438.3|34318.3|34446.7|34326.7|34430.6|34310.6|21
1680900900000|2023-04-07 20:55:00|34442.8|34322.8|34443.6|34323.6|34444.6|34324.6|34439.2|34319.2|12
1681070400000|2023-04-09 20:00:00|34456.4|34316.4|34456.4|34316.4|34456.4|34316.4|34456.4|34316.4|1
1681074000000|2023-04-09 21:00:00|34510.9|34365.9|34503.1|34358.1|34511.7|34366.7|34503.1|34358.1|24
1681074300000|2023-04-09 21:05:00|34470.5|34325.5|34464|34319|34498.6|34353.6|34461.5|34316.5|31
1681074600000|2023-04-09 21:10:00|34463|34318|34484.7|34339.7|34496.3|34351.3|34458.5|34313.5|115
1681074900000|2023-04-09 21:15:00|34481.7|34336.7|34447.9|34322.9|34487.6|34342.6|34447.9|34312.7|40
1681077300000|2023-04-09 21:55:00|34441.9|34321.9|34437.3|34317.3|34452.5|34332.5|34433.3|34313.3|76
1681077600000|2023-04-09 22:00:00|34426.1|34306.1|34425.6|34305.6|34439.2|34319.2|34425.6|34305.6|45
1681077900000|2023-04-09 22:05:00|34439.7|34319.7|34407.9|34287.9|34441.2|34321.2|34407.9|34287.9|132
1681078200000|2023-04-09 22:10:00|34438.4|34318.4|34432.8|34312.8|34440.2|34320.2|34416.8|34296.8|216
1681078500000|2023-04-09 22:15:00|34443.7|34323.7|34436.1|34316.1|34443.7|34323.7|34424.9|34304.9|223
1681078800000|2023-04-09 22:20:00|34436|34316|34429.9|34309.9|34449.6|34329.6|34420.5|34300.5|200
1681079100000|2023-04-09 22:25:00|34428.2|34308.2|34443.4|34323.4|34445.5|34325.5|34422.1|34302.1|192
1681079400000|2023-04-09 22:30:00|34443.3|34323.3|34428.4|34308.4|34445.1|34325.1|34425.4|34305.4|365
1681079700000|2023-04-09 22:35:00|34428.3|34308.3|34434.8|34314.8|34441.5|34321.5|34421.8|34301.8|257
1681080000000|2023-04-09 22:40:00|34434.9|34314.9|34438.5|34318.5|34443.8|34323.8|34421.9|34301.9|217
1681080300000|2023-04-09 22:45:00|34428.2|34308.2|34434.3|34314.3|34438.5|34318.5|34418.6|34298.6|216
1681080600000|2023-04-09 22:50:00|34434.2|34314.2|34442.4|34322.4|34443.3|34323.3|34421.6|34301.6|205
1681080900000|2023-04-09 22:55:00|34442.5|34322.5|34433.7|34313.7|34444.4|34324.4|34425.6|34305.6|203
1681081200000|2023-04-09 23:00:00|34431.7|34311.7|34441.5|34321.5|34448.4|34328.4|34425.4|34305.4|201
1681081500000|2023-04-09 23:05:00|34440.3|34320.3|34444.1|34324.1|34445.2|34325.2|34426.1|34306.1|204
1681081800000|2023-04-09 23:10:00|34444.2|34324.2|34442|34322|34445.7|34325.7|34433|34313|203
1681082100000|2023-04-09 23:15:00|34442.1|34322.1|34446.7|34326.7|34446.7|34326.7|34437.1|34317.1|272
1681082400000|2023-04-09 23:20:00|34446.9|34326.9|34442.6|34322.6|34449.1|34329.1|34430|34310|188
1681082700000|2023-04-09 23:25:00|34442.5|34322.5|34444|34324|34446.5|34326.5|34439.3|34319.3|158
1681083000000|2023-04-09 23:30:00|34443.5|34323.5|34440.8|34320.8|34451.6|34331.6|34436.6|34316.6|95
1681083300000|2023-04-09 23:35:00|34440.9|34320.9|34427.1|34307.1|34448.2|34328.2|34411.3|34291.3|247
1681083600000|2023-04-09 23:40:00|34428.3|34308.3|34424.4|34304.4|34438.8|34318.8|34406.3|34286.3|292
1681083900000|2023-04-09 23:45:00|34424.3|34304.3|34425.6|34305.6|34434.4|34314.4|34416.1|34296.1|127
1681084200000|2023-04-09 23:50:00|34426|34306|34429|34309|34431.5|34311.5|34410.2|34290.2|206
1681084500000|2023-04-09 23:55:00|34429.1|34309.1|34423.3|34303.3|34434.1|34314.1|34413.8|34293.8|156
1681084800000|2023-04-10 00:00:00|34426.4|34306.4|34407.1|34287.1|34426.4|34306.4|34393.4|34273.4|377
1681085100000|2023-04-10 00:05:00|34407.5|34287.5|34403.5|34283.5|34410.6|34290.6|34400.4|34280.4|174
1681085400000|2023-04-10 00:10:00|34402.8|34282.8|34403.4|34283.4|34406.1|34286.1|34396|34276|88
1681085700000|2023-04-10 00:15:00|34403.5|34283.5|34400.4|34280.4|34413.3|34293.3|34394.1|34274.1|339
1681086000000|2023-04-10 00:20:00|34400.1|34280.1|34382.5|34264.9|34407.4|34287.4|34382.5|34263.3|264
1681086300000|2023-04-10 00:25:00|34382.9|34264.6|34364.7|34260|34386.3|34274.9|34343.8|34254.7|267
1681086600000|2023-04-10 00:30:00|34364.6|34259.9|34356.3|34268.6|34371.4|34272.7|34343.9|34251|369
1681086900000|2023-04-10 00:35:00|34356.1|34267.6|34376.2|34273.9|34376.9|34277.6|34354.4|34261.8|360
1681087200000|2023-04-10 00:40:00|34370|34273.6|34360.1|34272.9|34376.5|34277.5|34358.7|34267.9|209
1681087500000|2023-04-10 00:45:00|34360|34273.1|34375.6|34278.2|34394.5|34288.3|34360|34270.5|236
1681087800000|2023-04-10 00:50:00|34375.2|34278.1|34358.6|34288.3|34406.3|34293.8|34358.3|34265.2|521
1681088100000|2023-04-10 00:55:00|34365|34289.6|34369.8|34268.4|34375.7|34298.9|34353.7|34267.7|348
1681088400000|2023-04-10 01:00:00|34370|34272.1|34357|34273.2|34374.2|34278.9|34349.5|34257.8|391
1681088700000|2023-04-10 01:05:00|34362|34273|34362.9|34269.7|34376.1|34280.5|34352.6|34262.3|264
1681089000000|2023-04-10 01:10:00|34362.4|34269.6|34366.7|34260.6|34375.1|34270|34362.4|34255.6|438
1681089300000|2023-04-10 01:15:00|34364.3|34260.8|34367.2|34257.8|34370.5|34265.2|34353.4|34250.9|426
1681089600000|2023-04-10 01:20:00|34367|34257.9|34375.3|34265.3|34379|34269.8|34363.8|34255.9|427
1681089900000|2023-04-10 01:25:00|34375.2|34268.1|34362.1|34259.8|34376.9|34272.5|34358.3|34255.8|360
1681090200000|2023-04-10 01:30:00|34361.3|34259.3|34376.8|34268.1|34384.6|34268.8|34360.5|34256.2|377
1681090500000|2023-04-10 01:35:00|34376.5|34269.6|34384.6|34281.1|34401.2|34281.4|34362.9|34259|583
1681090800000|2023-04-10 01:40:00|34383.8|34280.9|34389.4|34280.6|34402.2|34286.9|34374.8|34275.2|377
1681091100000|2023-04-10 01:45:00|34390|34280.9|34383.6|34281.8|34395.3|34284.5|34380.7|34275.1|266
1681091400000|2023-04-10 01:50:00|34383.4|34281.6|34390.2|34288.7|34401.8|34288.7|34370.5|34264.4|433
1681091700000|2023-04-10 01:55:00|34390.1|34288.6|34380.9|34276.4|34393.9|34290.7|34380.6|34276.4|323
1681092000000|2023-04-10 02:00:00|34381.8|34276.5|34378.8|34269.8|34394.3|34279.4|34374.4|34266.3|410
1681092300000|2023-04-10 02:05:00|34378.7|34269.3|34373.8|34268.1|34393.2|34283|34370|34267.7|286
1681092600000|2023-04-10 02:10:00|34373.6|34268|34371.8|34271.6|34383.3|34277|34366.6|34263.4|382
1681092900000|2023-04-10 02:15:00|34371.9|34272.5|34379.7|34274|34390.6|34282.4|34369.2|34266.5|331
1681093200000|2023-04-10 02:20:00|34379.5|34274.2|34379.6|34278.9|34385.4|34279.2|34368.2|34264.8|453
1681093500000|2023-04-10 02:25:00|34379.3|34279.1|34384.5|34278.1|34392.5|34280.4|34376|34266.4|359
1681093800000|2023-04-10 02:30:00|34384.6|34278|34384.5|34280.9|34391.9|34282|34371.6|34270.9|376
1681094100000|2023-04-10 02:35:00|34384.7|34278.3|34390.6|34280.4|34396.8|34284.6|34372.9|34273.2|442
1681094400000|2023-04-10 02:40:00|34390.7|34274.6|34384.1|34282|34393.2|34284.8|34376.1|34272.7|327
1681094700000|2023-04-10 02:45:00|34383.4|34281.9|34394.3|34276.1|34401.1|34285.6|34382.1|34271|724
1681095000000|2023-04-10 02:50:00|34394.9|34276.2|34394.7|34285.2|34398.5|34288.1|34384.6|34270.7|678
1681095300000|2023-04-10 02:55:00|34392.9|34283.9|34397.1|34286.4|34401.3|34292.5|34385.9|34277.1|372
1681095600000|2023-04-10 03:00:00|34397.3|34286.3|34399.5|34295|34407.9|34298.3|34392.8|34282.9|293
1681095900000|2023-04-10 03:05:00|34398.8|34295.4|34394|34287.1|34408.1|34296.5|34379.3|34275.5|212
1681096200000|2023-04-10 03:10:00|34394.3|34286.9|34385.9|34283.1|34398.7|34286.9|34384.5|34278.5|182
1681096500000|2023-04-10 03:15:00|34385.8|34281.6|34383.3|34274.3|34394.7|34282.7|34378.1|34273.9|234
1681096800000|2023-04-10 03:20:00|34383.2|34274.4|34379.2|34269.9|34391.5|34279.2|34376.5|34269.7|244
1681097100000|2023-04-10 03:25:00|34378.5|34269.8|34375.2|34272|34395.7|34278.1|34374.7|34265.2|260
1681097400000|2023-04-10 03:30:00|34375.1|34271.8|34385.1|34276.4|34392.5|34278.8|34369.4|34267.9|248
1681097700000|2023-04-10 03:35:00|34384.7|34276.2|34385.2|34275.6|34392|34278.4|34374.1|34269.3|309
1681098000000|2023-04-10 03:40:00|34385.9|34275.9|34390.1|34270.2|34400.3|34283.1|34380.8|34270.2|567
1681098300000|2023-04-10 03:45:00|34390.2|34270.3|34376.3|34270.1|34397.1|34277.1|34370.3|34268.2|314
1681098600000|2023-04-10 03:50:00|34375.9|34270.2|34388|34275.8|34397|34284|34370.4|34263.3|485
1681098900000|2023-04-10 03:55:00|34387.9|34274.6|34387.5|34273.9|34403.7|34285|34376.3|34272.3|424
1681099200000|2023-04-10 04:00:00|34387.3|34274.1|34399|34290.1|34404.9|34293.4|34385.8|34273.9|509
1681099500000|2023-04-10 04:05:00|34400.2|34290.5|34401.4|34303.5|34413.2|34303.5|34397|34277.8|319
1681099800000|2023-04-10 04:10:00|34404.8|34294.8|34404.5|34293.6|34412.1|34297.6|34400.7|34292|254
1681100100000|2023-04-10 04:15:00|34404.2|34293.3|34409|34289|34412.3|34293.9|34391.5|34276.6|374
1681100400000|2023-04-10 04:20:00|34409.2|34291.5|34404.8|34291.7|34409.2|34293.8|34399.5|34288.4|427
1681100700000|2023-04-10 04:25:00|34404.5|34291.4|34401|34287.7|34408.1|34291.7|34390.8|34280.8|452
1681101000000|2023-04-10 04:30:00|34400.9|34288|34392|34277.3|34415.6|34295.6|34390.7|34275.4|408
1681101300000|2023-04-10 04:35:00|34391.4|34276.1|34386.3|34278.8|34404.9|34284.9|34383.2|34271.4|256
1681101600000|2023-04-10 04:40:00|34386.2|34279|34395.7|34280.7|34402.8|34285.7|34379.3|34273.9|423
1681101900000|2023-04-10 04:45:00|34396|34281|34398.9|34287.8|34401.4|34290.6|34384.6|34271.1|376
1681102200000|2023-04-10 04:50:00|34399.1|34287.6|34404.4|34289.4|34409|34303.8|34393.1|34273.1|279
1681102500000|2023-04-10 04:55:00|34404.1|34289.6|34408.6|34294.9|34413.5|34300|34396.2|34280.4|383
1681102800000|2023-04-10 05:00:00|34402.6|34294.6|34420.4|34315.6|34423.9|34318.2|34400.9|34292.7|445
1681103100000|2023-04-10 05:05:00|34420|34315.5|34417.3|34317.3|34421.1|34320.4|34408.3|34311.6|388
1681103400000|2023-04-10 05:10:00|34417.4|34317.1|34420.2|34308.8|34429.4|34323.6|34412.1|34306.9|345
1681103700000|2023-04-10 05:15:00|34420.4|34308.6|34410.1|34306.2|34420.6|34309|34409|34297|286
1681104000000|2023-04-10 05:20:00|34409.9|34306.3|34408.2|34299.4|34419.7|34306.3|34400.6|34293.2|225
1681104300000|2023-04-10 05:25:00|34408.8|34300|34398.5|34298.4|34413|34305.2|34398.4|34295.1|243
1681104600000|2023-04-10 05:30:00|34398.2|34298.5|34401.7|34299.4|34411.1|34302.1|34386.6|34284.5|456
1681104900000|2023-04-10 05:35:00|34402|34298.6|34395.7|34287.4|34403.3|34299|34392.1|34287.4|421
1681105200000|2023-04-10 05:40:00|34395.8|34287.3|34381.2|34314.2|34403.1|34314.2|34380.7|34286.9|314
1681105500000|2023-04-10 05:45:00|34381.7|34314.4|34378.4|34305|34394.6|34322.4|34372.4|34303.8|189
1681105800000|2023-04-10 05:50:00|34378.5|34305.3|34378.4|34305.5|34381.9|34321.5|34367.2|34302.4|158
1681106100000|2023-04-10 05:55:00|34378.5|34305.4|34379.8|34293.1|34380.1|34308.6|34371.8|34293.1|317
1681106400000|2023-04-10 06:00:00|34367.1|34293|34365.7|34308.3|34373.8|34308.5|34358.7|34293|412
1681106700000|2023-04-10 06:05:00|34365.8|34308.4|34372.6|34314.9|34376.5|34317.6|34365.8|34308.3|246
1681107000000|2023-04-10 06:10:00|34372.5|34314.7|34374.5|34317.5|34376.4|34319.4|34365.4|34311.5|257
1681107300000|2023-04-10 06:15:00|34374.1|34317.4|34367.4|34317.4|34376.4|34321.3|34365.1|34311.8|214
1681107600000|2023-04-10 06:20:00|34367.8|34317.8|34371.4|34312.7|34378.4|34327.9|34343|34311.2|234
1681107900000|2023-04-10 06:25:00|34371.1|34310.4|34377.7|34306.8|34379.7|34318.8|34367|34305.8|220
1681108200000|2023-04-10 06:30:00|34375.7|34306|34358.6|34301.9|34376.2|34321.7|34355|34301.9|208
1681108500000|2023-04-10 06:35:00|34355.2|34305.2|34357.1|34307.1|34363.2|34312|34351.8|34298.4|196
1681108800000|2023-04-10 06:40:00|34357.2|34307.2|34352.5|34302.5|34360.5|34307.8|34352.3|34301|192
1681109100000|2023-04-10 06:45:00|34352.6|34302.6|34353.9|34303.9|34361.3|34305.9|34348.9|34293|191
1681109400000|2023-04-10 06:50:00|34354.2|34304.2|34344.1|34294.1|34355|34305|34341.8|34288.6|195
1681109700000|2023-04-10 06:55:00|34343.9|34293.9|34344.5|34294.5|34349.1|34297.4|34340.3|34286.2|194
1681110000000|2023-04-10 07:00:00|34344.6|34294.6|34293.1|34273.1|34349.4|34295.8|34293.1|34254.5|532
1681110300000|2023-04-10 07:05:00|34293.7|34273.7|34293.7|34273.7|34306.6|34274.3|34277|34243.5|425
1681110600000|2023-04-10 07:10:00|34293.8|34273.8|34376.3|34326.3|34390.6|34344.7|34290.4|34255.6|374
1681110900000|2023-04-10 07:15:00|34376.6|34326.6|34354|34334|34376.9|34338|34348|34322.8|412
1681111200000|2023-04-10 07:20:00|34354.1|34334.1|34359.3|34339.3|34359.4|34339.4|34348.5|34328.5|378
1681111500000|2023-04-10 07:25:00|34359.5|34339.5|34365.9|34345.9|34366.1|34346.1|34357.1|34337.1|276
1681111800000|2023-04-10 07:30:00|34365.3|34345.3|34367|34347|34368.2|34348.2|34360.3|34340.3|315
1681112100000|2023-04-10 07:35:00|34367.1|34347.1|34363.3|34343.3|34367.1|34347.1|34357.7|34337.7|279
1681112400000|2023-04-10 07:40:00|34361.4|34341.4|34356.7|34336.7|34363.8|34343.8|34355.2|34335.2|256
1681112700000|2023-04-10 07:45:00|34356.6|34336.6|34356.1|34336.1|34361.5|34341.5|34355.2|34335.2|356
1681113000000|2023-04-10 07:50:00|34356.2|34336.2|34347|34327|34360.5|34340.5|34346.1|34326.1|470
1681113300000|2023-04-10 07:55:00|34347.3|34327.3|34333.7|34313.7|34351.4|34331.4|34333.6|34313.6|327
1681113600000|2023-04-10 08:00:00|34332|34312|34355.1|34335.1|34357.5|34337.5|34329.4|34309.4|317
1681113900000|2023-04-10 08:05:00|34355.2|34335.2|34370.1|34350.1|34402.7|34362.3|34355.1|34331.6|282
1681114200000|2023-04-10 08:10:00|34370|34350|34393.1|34343.1|34395|34350|34365.6|34327.1|316
1681114500000|2023-04-10 08:15:00|34393.2|34343.2|34400.5|34380.5|34411.2|34381.8|34391|34340.9|238
1681114800000|2023-04-10 08:20:00|34400.8|34380.8|34399.1|34379.1|34402|34382|34396.4|34376.4|163
1681115100000|2023-04-10 08:25:00|34399.2|34379.2|34398.9|34378.9|34402.3|34382.3|34398.5|34378.5|159
1681115400000|2023-04-10 08:30:00|34399|34379|34401.4|34381.4|34404.9|34384.9|34396.7|34376.7|201
1681115700000|2023-04-10 08:35:00|34401.5|34381.5|34405.1|34385.1|34406.4|34386.4|34401|34381|153
1681116000000|2023-04-10 08:40:00|34405.2|34385.2|34442.4|34392.4|34446.9|34410.9|34403|34378.9|345
1681116300000|2023-04-10 08:45:00|34442.3|34392.3|34438.3|34418.3|34462.9|34418.4|34434.9|34388.4|295
1681116600000|2023-04-10 08:50:00|34436.6|34416.6|34434.5|34414.5|34466.5|34424.3|34434.5|34404.9|281
1681116900000|2023-04-10 08:55:00|34438.3|34418.3|34459.2|34397.8|34468.1|34425.2|34438.3|34393.7|357
1681117200000|2023-04-10 09:00:00|34459.1|34394.2|34432.7|34382.7|34461.2|34400|34429.4|34353.6|488
1681117500000|2023-04-10 09:05:00|34432.2|34382.2|34435.2|34415.2|34437.4|34416.2|34422.5|34380.4|390
1681117800000|2023-04-10 09:10:00|34435.3|34415.3|34426.6|34406.6|34438.2|34418.2|34419.7|34399.7|382
1681118100000|2023-04-10 09:15:00|34426.5|34406.5|34407.3|34387.3|34427.4|34407.4|34405.6|34385.6|352
1681118400000|2023-04-10 09:20:00|34407.6|34387.6|34406.6|34386.6|34408.5|34388.5|34392.8|34372.8|259
1681118700000|2023-04-10 09:25:00|34408.4|34388.4|34400.5|34380.5|34413.1|34393.1|34400.5|34380.5|339
1681119000000|2023-04-10 09:30:00|34400.6|34380.6|34397.3|34377.3|34411.3|34391.3|34396.8|34376.8|297
1681119300000|2023-04-10 09:35:00|34396.2|34376.2|34398.1|34378.1|34401.7|34381.7|34392|34372|321
1681119600000|2023-04-10 09:40:00|34396.9|34376.9|34402.3|34382.3|34407.1|34387.1|34396.9|34376.9|237
1681119900000|2023-04-10 09:45:00|34404|34384|34423.8|34403.8|34424|34404|34402|34382|270
1681120200000|2023-04-10 09:50:00|34424|34404|34433.3|34413.3|34437.5|34417.5|34421.4|34401.4|250
1681120500000|2023-04-10 09:55:00|34451.4|34391.3|34446.2|34396.2|34452|34398.7|34443.2|34391.1|230
1681120800000|2023-04-10 10:00:00|34445.1|34395.1|34444.2|34394.2|34450.1|34400.1|34442.8|34392.8|275
1681121100000|2023-04-10 10:05:00|34443.5|34393.5|34424.2|34404.2|34445.5|34410.4|34422.5|34393.5|235
1681121400000|2023-04-10 10:10:00|34424.4|34404.4|34416.6|34396.6|34426.1|34406.1|34414.2|34394.2|172
1681121700000|2023-04-10 10:15:00|34417.4|34397.4|34419.2|34399.2|34421|34401|34412.8|34392.8|191
1681122000000|2023-04-10 10:20:00|34418.3|34398.3|34422.6|34402.6|34422.6|34402.6|34417|34397|193
1681122300000|2023-04-10 10:25:00|34422.7|34402.7|34412.4|34392.4|34424.8|34404.8|34411.1|34391.1|275
1681122600000|2023-04-10 10:30:00|34414.6|34394.6|34422.9|34402.9|34424.3|34404.3|34410.5|34390.5|304
1681122900000|2023-04-10 10:35:00|34422.7|34402.7|34422|34402|34426.6|34406.6|34420.3|34400.3|245
1681123200000|2023-04-10 10:40:00|34421.9|34401.9|34418.5|34398.5|34423.9|34403.9|34418.4|34398.4|179
1681123500000|2023-04-10 10:45:00|34418.7|34398.7|34421.6|34401.6|34424.2|34404.2|34418.6|34398.6|207
1681123800000|2023-04-10 10:50:00|34421.5|34401.5|34418.2|34398.2|34423.9|34403.9|34418.2|34398.2|154
1681124100000|2023-04-10 10:55:00|34418.3|34398.3|34426.4|34406.4|34426.4|34406.4|34417.1|34397.1|189
1681124400000|2023-04-10 11:00:00|34426.3|34406.3|34433.2|34413.2|34435.1|34415.1|34425.6|34405.6|192
1681124700000|2023-04-10 11:05:00|34434.1|34414.1|34431.4|34411.4|34437.4|34417.4|34428.6|34408.6|268
1681125000000|2023-04-10 11:10:00|34431.2|34411.2|34468.1|34411.1|34468.5|34429.5|34417.7|34351.2|373
1681125300000|2023-04-10 11:15:00|34468|34411.2|34426.2|34376.2|34473.3|34423.3|34421.9|34366.3|631
1681125600000|2023-04-10 11:20:00|34426.4|34376.4|34437.1|34387.1|34441.6|34391.6|34426.4|34370.9|342
1681125900000|2023-04-10 11:25:00|34437.3|34387.3|34442.2|34392.2|34444|34394|34435.4|34385.4|286
1681126200000|2023-04-10 11:30:00|34442.1|34392.1|34446.4|34396.4|34465.9|34414.6|34442|34391.9|451
1681126500000|2023-04-10 11:35:00|34446.1|34396.1|34410.4|34390.4|34446.1|34396.1|34410.4|34381.6|311
1681126800000|2023-04-10 11:40:00|34410.6|34390.6|34389.5|34369.5|34418.1|34398.1|34389.5|34369.5|366
1681127100000|2023-04-10 11:45:00|34389.6|34369.6|34387.6|34367.6|34392.9|34372.9|34381.7|34361.7|301
1681127400000|2023-04-10 11:50:00|34387.7|34367.7|34394.9|34374.9|34398.8|34378.8|34381.1|34361.1|328
1681127700000|2023-04-10 11:55:00|34394.7|34374.7|34421.9|34401.9|34423.4|34403.4|34394.7|34374.7|405
1681128000000|2023-04-10 12:00:00|34421.8|34401.8|34428.4|34408.4|34428.8|34408.8|34411.9|34391.9|406
1681128300000|2023-04-10 12:05:00|34428.3|34408.3|34505.8|34447.5|34523.9|34499.2|34427|34407|618
1681128600000|2023-04-10 12:10:00|34506.4|34447|34507|34457|34523.6|34473.6|34498.4|34444.6|480
1681128900000|2023-04-10 12:15:00|34507.2|34457.2|34538.8|34488.8|34550.1|34500.1|34504.1|34454|559
1681129200000|2023-04-10 12:20:00|34542|34492|34540|34490|34548|34498|34532.5|34482.5|544
1681129500000|2023-04-10 12:25:00|34540.1|34490.1|34536.1|34486.1|34551.8|34501.8|34535.1|34485.1|512
1681129800000|2023-04-10 12:30:00|34536.5|34486.5|34513.4|34493.4|34536.5|34496.8|34503.7|34480.2|521
1681130100000|2023-04-10 12:35:00|34513.9|34493.9|34470|34450|34530.6|34496.1|34470|34450|392
1681130400000|2023-04-10 12:40:00|34468.6|34448.6|34483.4|34463.4|34489.1|34469.1|34465.9|34445.9|477
1681130700000|2023-04-10 12:45:00|34483.5|34463.5|34507.2|34487.2|34508.5|34488.5|34481.2|34461.2|529
1681131000000|2023-04-10 12:50:00|34506.5|34486.5|34527.6|34507.6|34527.7|34507.7|34498.4|34478.4|683
1681131300000|2023-04-10 12:55:00|34526.9|34506.9|34541.5|34521.5|34550.6|34530.6|34523.6|34503.6|694
1681131600000|2023-04-10 13:00:00|34541.2|34521.2|34541|34521|34542.5|34522.5|34517.6|34497.6|712
1681131900000|2023-04-10 13:05:00|34542.1|34522.1|34546.5|34526.5|34559.3|34539.3|34537.8|34517.8|713
1681132200000|2023-04-10 13:10:00|34546.4|34526.4|34572.9|34552.9|34589.9|34557.7|34530.9|34510.9|645
1681132500000|2023-04-10 13:15:00|34573|34553|34590.7|34533.6|34602.4|34562.8|34555.4|34515.7|742
1681132800000|2023-04-10 13:20:00|34588.7|34530.7|34610.1|34590.1|34640.8|34591|34578.5|34521.9|593
1681133100000|2023-04-10 13:25:00|34610.7|34590.7|34604.6|34584.6|34640.5|34617.9|34600.6|34569|633
1681133400000|2023-04-10 13:30:00|34604.1|34584.1|34621|34601|34645.3|34625.3|34595|34546|682
1681133700000|2023-04-10 13:35:00|34620.9|34600.9|34623.5|34573.5|34628|34603.6|34605.7|34569.4|595
1681134000000|2023-04-10 13:40:00|34623.6|34573.6|34640.9|34620.9|34655.5|34635.5|34620.1|34569.5|774
1681134300000|2023-04-10 13:45:00|34639.4|34619.4|34664.4|34644.4|34665.8|34645.8|34621.1|34601.1|748
1681134600000|2023-04-10 13:50:00|34663|34643|34706.2|34686.2|34723.1|34696|34654.5|34634.5|785
1681134900000|2023-04-10 13:55:00|34706.1|34686.1|34715.1|34695.1|34717|34697|34693.3|34673.3|670
1681135200000|2023-04-10 14:00:00|34714.7|34694.7|34654.1|34634.1|34747.7|34696.9|34640.8|34612.9|899
1681135500000|2023-04-10 14:05:00|34654.2|34634.2|34659.8|34639.8|34666.2|34646.2|34635.3|34615.3|816
1681135800000|2023-04-10 14:10:00|34659.9|34639.9|34647.1|34627.1|34677.3|34657.3|34643.2|34623.2|645
1681136100000|2023-04-10 14:15:00|34647.5|34627.5|34645.3|34625.3|34651.3|34631.3|34629.1|34609.1|451
1681136400000|2023-04-10 14:20:00|34645.4|34625.4|34656|34636|34656.4|34636.4|34644.8|34624.8|433
1681136700000|2023-04-10 14:25:00|34655.9|34635.9|34666|34646|34666.6|34646.6|34651|34631|373
1681137000000|2023-04-10 14:30:00|34666.1|34646.1|34668|34648|34674|34654|34663.7|34643.7|340
1681137300000|2023-04-10 14:35:00|34668.1|34648.1|34661.3|34641.3|34671.2|34651.2|34661.3|34641.3|360
1681137600000|2023-04-10 14:40:00|34661.2|34641.2|34656.2|34636.2|34666|34646|34655.7|34635.7|394
1681137900000|2023-04-10 14:45:00|34656|34636|34657|34637|34659.5|34639.5|34642|34622|412
1681138200000|2023-04-10 14:50:00|34656.9|34636.9|34648.8|34628.8|34658.9|34638.9|34648|34628|407
1681138500000|2023-04-10 14:55:00|34649.1|34629.1|34683.6|34663.6|34685.2|34665.2|34648.7|34628.7|529
1681138800000|2023-04-10 15:00:00|34683.4|34663.4|34712.7|34692.7|34715.8|34695.8|34669.8|34649.8|717
1681139100000|2023-04-10 15:05:00|34712.6|34692.6|34694.6|34674.6|34712.6|34692.6|34692.3|34672.3|402
1681139400000|2023-04-10 15:10:00|34694.2|34674.2|34699.6|34679.6|34705.6|34685.6|34691|34671|400
1681139700000|2023-04-10 15:15:00|34699.5|34679.5|34665.4|34645.4|34708.7|34688.7|34665.3|34645.3|473
1681140000000|2023-04-10 15:20:00|34666.6|34646.6|34657.3|34637.3|34667.1|34647.1|34644.2|34624.2|483
1681140300000|2023-04-10 15:25:00|34656|34636|34636.7|34616.7|34664.2|34644.2|34630|34610|427
1681140600000|2023-04-10 15:30:00|34637.8|34617.8|34647.1|34627.1|34647.1|34627.1|34633.1|34613.1|284
1681140900000|2023-04-10 15:35:00|34647.6|34627.6|34644.6|34624.6|34654.2|34634.2|34641.9|34621.9|406
1681141200000|2023-04-10 15:40:00|34644.5|34624.5|34647.9|34627.9|34655.7|34635.7|34644.5|34624.5|325
1681141500000|2023-04-10 15:45:00|34647.8|34627.8|34651.1|34631.1|34659.2|34639.2|34646.4|34626.4|311
1681141800000|2023-04-10 15:50:00|34651.5|34631.5|34650.7|34630.7|34657|34637|34644.6|34624.6|318
1681142100000|2023-04-10 15:55:00|34650.8|34630.8|34654.7|34634.7|34662.9|34642.9|34650.7|34630.7|282
1681142400000|2023-04-10 16:00:00|34655.6|34635.6|34654.3|34634.3|34657.9|34637.9|34651.5|34631.5|332
1681142700000|2023-04-10 16:05:00|34654.2|34634.2|34659.4|34639.4|34662.8|34642.8|34652.9|34632.9|280
1681143000000|2023-04-10 16:10:00|34659.5|34639.5|34648.2|34628.2|34662.1|34642.1|34644.7|34624.7|312
1681143300000|2023-04-10 16:15:00|34647.3|34627.3|34641.3|34621.3|34648.8|34628.8|34640.3|34620.3|222
1681143600000|2023-04-10 16:20:00|34641.2|34621.2|34629.7|34609.7|34646.2|34626.2|34629.6|34609.6|211
1681143900000|2023-04-10 16:25:00|34629.6|34609.6|34629.2|34609.2|34631.7|34611.7|34625.1|34605.1|145
1681144200000|2023-04-10 16:30:00|34629.3|34609.3|34620.8|34600.8|34629.3|34609.3|34619.9|34599.9|135
1681144500000|2023-04-10 16:35:00|34621.1|34601.1|34614.6|34594.6|34622.1|34602.1|34612.8|34592.8|191
1681144800000|2023-04-10 16:40:00|34615.1|34595.1|34612.4|34592.4|34616.9|34596.9|34612.2|34592.2|186
1681145100000|2023-04-10 16:45:00|34612.5|34592.5|34611.8|34591.8|34614.6|34594.6|34608.1|34588.1|163
1681145400000|2023-04-10 16:50:00|34611.7|34591.7|34618.1|34598.1|34618.1|34598.1|34609.5|34589.5|156
1681145700000|2023-04-10 16:55:00|34618.7|34598.7|34623.4|34603.4|34623.8|34603.8|34616.3|34596.3|154
1681146000000|2023-04-10 17:00:00|34623|34603|34615|34595|34623|34603|34613.6|34593.6|261
1681146300000|2023-04-10 17:05:00|34615.5|34595.5|34611.4|34591.4|34617.6|34597.6|34610.2|34590.2|182
1681146600000|2023-04-10 17:10:00|34611.6|34591.6|34604.5|34584.5|34612.5|34592.5|34602.7|34582.7|178
1681146900000|2023-04-10 17:15:00|34604.4|34584.4|34597.5|34577.5|34605.5|34585.5|34597.2|34577.2|181
1681147200000|2023-04-10 17:20:00|34597.9|34577.9|34598.3|34578.3|34599.5|34579.5|34594.4|34574.4|151
1681147500000|2023-04-10 17:25:00|34598.4|34578.4|34598|34578|34602.1|34582.1|34596.5|34576.5|193
1681147800000|2023-04-10 17:30:00|34597.9|34577.9|34604.2|34584.2|34605.1|34585.1|34595.4|34575.4|151
1681148100000|2023-04-10 17:35:00|34604.1|34584.1|34603.2|34583.2|34605.4|34585.4|34601.7|34581.7|101
1681148400000|2023-04-10 17:40:00|34603.5|34583.5|34610.4|34590.4|34610.6|34590.6|34602.2|34582.2|171
1681148700000|2023-04-10 17:45:00|34610.5|34590.5|34601.6|34581.6|34612.7|34592.7|34601.5|34581.5|226
1681149000000|2023-04-10 17:50:00|34601.7|34581.7|34601.1|34581.1|34601.8|34581.8|34594.5|34574.5|253
1681149300000|2023-04-10 17:55:00|34601|34581|34592.3|34572.3|34603.9|34583.9|34591.1|34571.1|182
1681149600000|2023-04-10 18:00:00|34592.2|34572.2|34589.5|34569.5|34593.5|34573.5|34586.4|34566.4|209
1681149900000|2023-04-10 18:05:00|34589.7|34569.7|34588.2|34568.2|34590.3|34570.3|34586.2|34566.2|231
1681150200000|2023-04-10 18:10:00|34588.4|34568.4|34588.6|34568.6|34590.1|34570.1|34585.5|34565.5|257
1681150500000|2023-04-10 18:15:00|34588.7|34568.7|34591.1|34571.1|34591.4|34571.4|34586.3|34566.3|224
1681150800000|2023-04-10 18:20:00|34591.2|34571.2|34587.9|34567.9|34591.3|34571.3|34585.6|34565.6|225
1681151100000|2023-04-10 18:25:00|34587.7|34567.7|34591.4|34571.4|34593.6|34573.6|34587.7|34567.7|182
1681151400000|2023-04-10 18:30:00|34591.3|34571.3|34592.9|34572.9|34593.4|34573.4|34589.9|34569.9|168
1681151700000|2023-04-10 18:35:00|34592.7|34572.7|34593.3|34573.3|34598.3|34578.3|34592.7|34572.7|192
1681152000000|2023-04-10 18:40:00|34593.2|34573.2|34595.3|34575.3|34598.9|34578.9|34592.9|34572.9|217
1681152300000|2023-04-10 18:45:00|34594.9|34574.9|34589.2|34569.2|34596.4|34576.4|34589.2|34569.2|198
1681152600000|2023-04-10 18:50:00|34589.4|34569.4|34587.4|34567.4|34591.5|34571.5|34585.7|34565.7|200
1681152900000|2023-04-10 18:55:00|34587.5|34567.5|34586.1|34566.1|34587.5|34567.5|34579.9|34559.9|289
1681153200000|2023-04-10 19:00:00|34586.3|34566.3|34585|34565|34587.5|34567.5|34583.1|34563.1|315
1681153500000|2023-04-10 19:05:00|34584.6|34564.6|34583.9|34563.9|34590.3|34570.3|34582.5|34562.5|265
1681153800000|2023-04-10 19:10:00|34583.8|34563.8|34590.1|34570.1|34591.3|34571.3|34583.4|34563.4|294
1681154100000|2023-04-10 19:15:00|34590.3|34570.3|34592.3|34572.3|34593|34573|34588.9|34568.9|219
1681154400000|2023-04-10 19:20:00|34590.8|34570.8|34597.1|34577.1|34597.7|34577.7|34590.5|34570.5|230
1681154700000|2023-04-10 19:25:00|34596.9|34576.9|34589.6|34569.6|34598.3|34578.3|34587.8|34567.8|301
1681155000000|2023-04-10 19:30:00|34590|34570|34617.4|34597.4|34653.8|34601.6|34588.1|34568.1|512
1681155300000|2023-04-10 19:35:00|34620|34600|34611.7|34591.7|34621.9|34601.9|34610.2|34590.2|339
1681155600000|2023-04-10 19:40:00|34616.3|34596.3|34610.6|34590.6|34630|34597.1|34608.4|34572.6|386
1681155900000|2023-04-10 19:45:00|34610.7|34590.7|34625.8|34567.6|34628.1|34594.1|34603.7|34563.9|369
1681156200000|2023-04-10 19:50:00|34627.4|34566.5|34623.8|34573.8|34631.3|34578.4|34620.3|34565.8|392
1681156500000|2023-04-10 19:55:00|34623.7|34573.7|34620.3|34570.3|34629.5|34577.3|34618.8|34564.9|405
1681156800000|2023-04-10 20:00:00|34620.4|34570.4|34622.8|34572.8|34632.6|34590.6|34610.6|34564.5|291
1681157100000|2023-04-10 20:05:00|34622.9|34572.9|34621.4|34571.4|34628.7|34590.2|34603.9|34568|144
1681157400000|2023-04-10 20:10:00|34603.6|34583.6|34624.8|34567|34625.5|34587.6|34602.5|34566.7|117
1681157700000|2023-04-10 20:15:00|34625.1|34567.1|34608.9|34588.9|34626.9|34589.4|34601.9|34566.9|175
1681158000000|2023-04-10 20:20:00|34609.4|34589.4|34606.6|34586.6|34627.2|34589.4|34604.8|34568.1|171
1681158300000|2023-04-10 20:25:00|34606.4|34586.4|34633.3|34575.3|34636.2|34586.6|34606.3|34565.8|200
1681158600000|2023-04-10 20:30:00|34633.4|34575.5|34628|34578|34636.2|34594.4|34612|34572.5|151
1681158900000|2023-04-10 20:35:00|34626.1|34576.1|34627.4|34566.4|34636.1|34595|34614.3|34566.4|143
1681159200000|2023-04-10 20:40:00|34630.2|34566.5|34626.6|34569.6|34631.4|34584.9|34602.9|34566.2|84
1681159500000|2023-04-10 20:45:00|34626.2|34569.3|34631.3|34569.8|34648.8|34590.5|34606.5|34558.6|368
1681159800000|2023-04-10 20:50:00|34631.5|34569.9|34637.4|34559.8|34653|34574.3|34618.9|34498.9|977
1681160100000|2023-04-10 20:55:00|34634.3|34561.5|34625.5|34505.5|34666.5|34564.6|34598.3|34478.3|550
1681160400000|2023-04-10 21:00:00|34621.4|34501.4|34636.2|34516.2|34642|34522|34621.4|34501.4|57
1681160700000|2023-04-10 21:05:00|34629.6|34509.6|34640.2|34520.2|34641.2|34521.2|34629.6|34509.6|31
1681161000000|2023-04-10 21:10:00|34640.5|34520.5|34620.9|34500.9|34647.5|34527.5|34620.9|34500.9|69
1681164300000|2023-04-10 22:05:00|34567.6|34447.6|34571.1|34451.1|34583.6|34463.6|34553.5|34433.5|333
1681164600000|2023-04-10 22:10:00|34571|34451|34570.1|34450.1|34586.1|34466.1|34555.4|34435.4|198
1681164900000|2023-04-10 22:15:00|34569.7|34449.7|34585.5|34465.5|34589.5|34469.5|34569.7|34449.7|285
1681165200000|2023-04-10 22:20:00|34585.4|34465.4|34587.2|34467.2|34593.5|34473.5|34584.4|34464.4|170
1681165500000|2023-04-10 22:25:00|34587|34467|34586.8|34466.8|34593.5|34473.5|34577.3|34457.3|143
1681165800000|2023-04-10 22:30:00|34586.9|34466.9|34592.9|34472.9|34593.4|34473.4|34584.8|34464.8|213
1681166100000|2023-04-10 22:35:00|34593|34473|34588.6|34468.6|34594.2|34474.2|34577.5|34457.5|124
1681166400000|2023-04-10 22:40:00|34588.4|34468.4|34595.2|34475.2|34595.2|34475.2|34586.1|34466.1|117
1681166700000|2023-04-10 22:45:00|34595|34475|34587.6|34467.6|34595.1|34475.1|34587.3|34467.3|100
1681167000000|2023-04-10 22:50:00|34587.4|34467.4|34593|34473|34594.3|34474.3|34583.5|34463.5|68
1681167300000|2023-04-10 22:55:00|34593.4|34473.4|34584|34464|34593.4|34473.4|34580.3|34460.3|85
1681167600000|2023-04-10 23:00:00|34585.1|34465.1|34588.4|34468.4|34594.4|34474.4|34584.2|34464.2|175
1681167900000|2023-04-10 23:05:00|34588.6|34468.6|34591.8|34471.8|34594.6|34474.6|34586.9|34466.9|163
1681168200000|2023-04-10 23:10:00|34586|34466|34588.2|34468.2|34592.8|34472.8|34584.4|34464.4|134
1681168500000|2023-04-10 23:15:00|34588.5|34468.5|34586.5|34466.5|34593.9|34473.9|34585.8|34465.8|235
1681168800000|2023-04-10 23:20:00|34586.4|34466.4|34585.5|34465.5|34592.4|34472.4|34582.2|34462.2|82
1681169100000|2023-04-10 23:25:00|34585.6|34465.6|34582.3|34462.3|34589.8|34469.8|34580.7|34460.7|155
1681169400000|2023-04-10 23:30:00|34582.4|34462.4|34582.2|34462.2|34588.9|34468.9|34579.7|34459.7|98
1681169700000|2023-04-10 23:35:00|34581.9|34461.9|34582.1|34462.1|34582.4|34462.4|34580.3|34460.3|174
1681170000000|2023-04-10 23:40:00|34582.2|34462.2|34581.5|34461.5|34582.2|34462.2|34578.7|34458.7|130
1681170300000|2023-04-10 23:45:00|34583.2|34463.2|34598.4|34492.1|34605.8|34494.7|34562.7|34442.7|228
1681170600000|2023-04-10 23:50:00|34598.3|34492|34591.5|34493.1|34601.9|34510.5|34585|34481.4|153
1681170900000|2023-04-10 23:55:00|34591.4|34493.5|34598.9|34486.7|34601|34496.7|34587.4|34483.3|245
1681171200000|2023-04-11 00:00:00|34592.8|34492.6|34576|34479.3|34606.7|34492.6|34575.4|34475.4|433
1681171500000|2023-04-11 00:05:00|34576.3|34479.2|34564.6|34465.7|34576.8|34486.6|34563.5|34465.6|271
1681171800000|2023-04-11 00:10:00|34560.6|34467.3|34557.1|34464.1|34563.3|34471.1|34557.1|34459.4|249
1681172100000|2023-04-11 00:15:00|34557.2|34460.4|34548.4|34455.2|34557.2|34460.5|34546.7|34454.4|267
1681172400000|2023-04-11 00:20:00|34547.9|34455|34561.1|34467.6|34562|34470.5|34547.9|34454.9|387
1681172700000|2023-04-11 00:25:00|34561|34467.4|34563.9|34465.4|34564.5|34470.9|34554.1|34453.9|265
1681173000000|2023-04-11 00:30:00|34564|34465.3|34554|34461|34565.3|34470.7|34553.2|34459.6|299
1681173300000|2023-04-11 00:35:00|34553.7|34461.1|34554.5|34462.1|34563.1|34467|34553.1|34450.5|222
1681173600000|2023-04-11 00:40:00|34553.4|34462.2|34552.2|34455.8|34567.8|34463.1|34550.2|34447.8|204
1681173900000|2023-04-11 00:45:00|34551.6|34455.3|34551.9|34453|34557.3|34459.4|34550.3|34452.2|180
1681174200000|2023-04-11 00:50:00|34551.8|34452.9|34528.3|34458.5|34553.9|34464|34526.4|34452.5|310
1681174500000|2023-04-11 00:55:00|34528.6|34455.2|34560.6|34467.3|34560.6|34467.3|34521.5|34448.8|313
1681174800000|2023-04-11 01:00:00|34563.2|34467.2|34541.3|34457.8|34564|34470.1|34533.5|34453.9|303
1681175100000|2023-04-11 01:05:00|34541|34457.7|34549.3|34469.9|34549.3|34469.9|34538.4|34454.3|265
1681175400000|2023-04-11 01:10:00|34548.4|34469.7|34568.3|34474.9|34568.9|34478.3|34547.9|34463.4|329
1681175700000|2023-04-11 01:15:00|34568.1|34474.8|34554|34469.1|34568.1|34477.4|34552.5|34467.5|297
1681176000000|2023-04-11 01:20:00|34553.4|34469|34563.4|34478.2|34564.2|34478.8|34552.8|34467.9|289
1681176300000|2023-04-11 01:25:00|34563.5|34478.3|34565.6|34472.9|34569.1|34480.4|34561.7|34472.9|284
1681176600000|2023-04-11 01:30:00|34565.5|34473|34577.7|34490.7|34577.7|34490.7|34558.6|34471.9|432
1681176900000|2023-04-11 01:35:00|34578.6|34490.5|34555.2|34466.8|34580.9|34492.2|34554.6|34466.2|534
1681177200000|2023-04-11 01:40:00|34554.6|34466.5|34560.8|34469.1|34565.9|34474.2|34552.7|34464|384
1681177500000|2023-04-11 01:45:00|34560|34469.2|34562.4|34467.8|34567.2|34475|34559.9|34464.9|289
1681177800000|2023-04-11 01:50:00|34562.1|34467.7|34542.1|34465.2|34572.9|34476|34541.9|34449.6|308
1681178100000|2023-04-11 01:55:00|34542.4|34465.4|34537.7|34453.1|34543.8|34467.6|34532.1|34449.4|321
1681178400000|2023-04-11 02:00:00|34537.8|34453.2|34525.7|34443.7|34539.7|34459.3|34525.4|34443.7|346
1681178700000|2023-04-11 02:05:00|34525|34443.4|34520.9|34437.4|34532.7|34451.2|34513.8|34430.9|481
1681179000000|2023-04-11 02:10:00|34521.2|34437.5|34516.7|34436.1|34523.1|34443.5|34511.5|34430.1|441
1681179300000|2023-04-11 02:15:00|34516.9|34436.3|34521.4|34434.6|34525|34446.8|34516|34433.1|311
1681179600000|2023-04-11 02:20:00|34521.5|34434.7|34520.3|34436.7|34522.1|34441.4|34513.5|34430.2|292
1681179900000|2023-04-11 02:25:00|34516.1|34441.4|34518.1|34438.7|34521.1|34442.2|34509.7|34427.2|310
1681180200000|2023-04-11 02:30:00|34522|34435|34519.3|34432|34525.5|34440.5|34512.9|34430.1|251
1681180500000|2023-04-11 02:35:00|34519.5|34432.5|34525.7|34451.3|34531.4|34452.3|34517.1|34432.5|320
1681180800000|2023-04-11 02:40:00|34525.6|34451.5|34519.5|34438.6|34530.2|34451.5|34518.3|34435.6|299
1681181100000|2023-04-11 02:45:00|34518.8|34438.7|34524.7|34437.2|34527.5|34448.2|34518.8|34435|259
1681181400000|2023-04-11 02:50:00|34524.5|34437|34520.2|34438.7|34524.5|34445.5|34517.3|34428.2|247
1681181700000|2023-04-11 02:55:00|34520.5|34438.5|34520.8|34425.9|34527.3|34441.1|34517.1|34425.9|263
1681182000000|2023-04-11 03:00:00|34521.4|34430.6|34522.5|34432.1|34524.3|34437.5|34518.2|34425.7|307
1681182300000|2023-04-11 03:05:00|34522.6|34432.4|34510.3|34420.9|34522.6|34437.3|34510.2|34418.6|187
1681182600000|2023-04-11 03:10:00|34509.9|34418.1|34513.2|34418.5|34515.1|34423.2|34508.4|34416.8|183
1681182900000|2023-04-11 03:15:00|34513|34418.1|34499.8|34408.3|34513.7|34421.5|34496.3|34400.2|211
1681183200000|2023-04-11 03:20:00|34499.9|34408.6|34501.6|34415.8|34505|34417.3|34493|34406.1|293
1681183500000|2023-04-11 03:25:00|34501.5|34415.9|34509.9|34417.2|34514.1|34424.3|34501.3|34414|407
1681183800000|2023-04-11 03:30:00|34509.8|34417.1|34515.1|34428.4|34520.4|34429.5|34506.4|34416.3|308
1681184100000|2023-04-11 03:35:00|34515.7|34428.1|34522.6|34433.1|34530.1|34439.4|34515.7|34416.3|264
1681184400000|2023-04-11 03:40:00|34522.7|34433|34525.4|34431.1|34528.8|34435.7|34516.7|34419|233
1681184700000|2023-04-11 03:45:00|34524.8|34430.8|34522.8|34434.9|34528.8|34442.1|34518.8|34428.5|368
1681185000000|2023-04-11 03:50:00|34522.9|34435|34520.2|34426.7|34526.8|34435.2|34516.2|34426.5|185
1681185300000|2023-04-11 03:55:00|34520.1|34426.6|34520.5|34432.8|34527.6|34436.7|34516.6|34426.6|214
1681185600000|2023-04-11 04:00:00|34520.6|34432.9|34515.9|34421.9|34524.1|34432.9|34511.8|34420.8|193
1681185900000|2023-04-11 04:05:00|34516|34422|34508.1|34421.4|34519.7|34432.6|34507.4|34415.4|206
1681186200000|2023-04-11 04:10:00|34508.6|34421.3|34510.3|34416.4|34511.7|34421.6|34505.1|34415.3|244
1681186500000|2023-04-11 04:15:00|34510.1|34416.5|34499.5|34432.6|34512.8|34432.7|34495.4|34416.5|247
1681186800000|2023-04-11 04:20:00|34499.4|34432.7|34502.2|34432.6|34508.7|34439.7|34496.8|34429.9|255
1681187100000|2023-04-11 04:25:00|34502.1|34433.2|34495.9|34435.8|34503.7|34437.2|34495.9|34429.9|177
1681187400000|2023-04-11 04:30:00|34495.6|34435.9|34499.1|34427.1|34503.6|34435.9|34492.7|34426.3|254
1681187700000|2023-04-11 04:35:00|34499|34427.3|34500.7|34428.8|34503|34435.6|34491.3|34427.1|236
1681188000000|2023-04-11 04:40:00|34500.6|34432.1|34496|34431.9|34501.6|34433|34490.9|34425.8|169
1681188300000|2023-04-11 04:45:00|34500.2|34428.5|34502.8|34431|34503.1|34434.6|34494.3|34424.4|235
1681188600000|2023-04-11 04:50:00|34494.8|34431.1|34500.7|34436.2|34506|34438.6|34494.8|34427.3|195
1681188900000|2023-04-11 04:55:00|34500.6|34435.9|34506.5|34428.6|34506.5|34437.7|34495.7|34428.5|93
1681189200000|2023-04-11 05:00:00|34503.1|34428.7|34492.1|34430.9|34503.1|34438.7|34485.6|34425.8|174
1681189500000|2023-04-11 05:05:00|34492.4|34430.7|34500.7|34427.5|34501.9|34433.6|34491.8|34424.3|220
1681189800000|2023-04-11 05:10:00|34500.6|34427.4|34492.6|34433.1|34501.7|34438.2|34488.2|34427.1|220
1681190100000|2023-04-11 05:15:00|34492|34433|34487.9|34420.7|34497.3|34433.6|34484.5|34418.1|232
1681190400000|2023-04-11 05:20:00|34488|34420.8|34483.1|34424.6|34494.7|34431.3|34482.9|34420.8|275
1681190700000|2023-04-11 05:25:00|34483.3|34424.5|34485|34418.5|34489.2|34425.7|34479.5|34412.2|170
1681191000000|2023-04-11 05:30:00|34484.9|34418.3|34482.4|34415.2|34487.4|34424.6|34476.5|34414.5|319
1681191300000|2023-04-11 05:35:00|34482.5|34416.3|34490.3|34427.3|34501|34433.5|34479.2|34416.3|373
1681191600000|2023-04-11 05:40:00|34490.4|34427.4|34488.7|34425.4|34499.1|34429.9|34483.9|34421|312
1681191900000|2023-04-11 05:45:00|34488.6|34425.2|34479.1|34420|34495.4|34432.5|34478.4|34417.5|304
1681192200000|2023-04-11 05:50:00|34478.4|34419.6|34488.7|34415.4|34489.1|34421|34476.4|34408.5|334
1681192500000|2023-04-11 05:55:00|34488.8|34416.1|34470.2|34404.7|34489.6|34419.1|34469.7|34401.5|375
1681192800000|2023-04-11 06:00:00|34470.7|34411.6|34447.4|34397.4|34470.7|34414.9|34446.1|34396.1|423
1681193100000|2023-04-11 06:05:00|34444.9|34394.9|34425.5|34405.5|34444.9|34411.3|34420.7|34394.1|487
1681193400000|2023-04-11 06:10:00|34425.6|34405.6|34401.5|34381.5|34438.4|34418.4|34380.9|34360.9|431
1681193700000|2023-04-11 06:15:00|34401.1|34381.1|34408.2|34388.2|34409.1|34389.1|34389.7|34369.7|397
1681194000000|2023-04-11 06:20:00|34408.8|34388.8|34418.1|34398.1|34422.6|34402.6|34407.8|34387.8|403
1681194300000|2023-04-11 06:25:00|34418.9|34398.9|34423.4|34403.4|34423.4|34403.4|34417.6|34397.6|307
1681194600000|2023-04-11 06:30:00|34423.1|34403.1|34430.7|34410.7|34433.2|34413.2|34419.2|34399.2|404
1681194900000|2023-04-11 06:35:00|34430.8|34410.8|34507.1|34457.1|34519.6|34467.1|34430.7|34410.7|451
1681195200000|2023-04-11 06:40:00|34507.5|34457.5|34536.7|34486.7|34555.7|34515.2|34479.7|34448.1|605
1681195500000|2023-04-11 06:45:00|34536.9|34486.9|34551.5|34531.5|34566|34540.8|34520.7|34469.2|628
1681195800000|2023-04-11 06:50:00|34551|34531|34585.3|34565.3|34585.7|34565.7|34524.7|34498.4|569
1681196100000|2023-04-11 06:55:00|34585.6|34565.6|34569|34549|34593.6|34566.7|34561.3|34536.4|409
1681196400000|2023-04-11 07:00:00|34567.3|34547.3|34579.7|34559.7|34602.2|34582.2|34554.2|34497.3|614
1681196700000|2023-04-11 07:05:00|34579.8|34559.8|34503|34483|34594.6|34574.6|34490|34470|680
1681197000000|2023-04-11 07:10:00|34502.4|34482.4|34529.9|34509.9|34540.6|34520.6|34499.5|34479.5|771
1681197300000|2023-04-11 07:15:00|34530.5|34510.5|34532.8|34512.8|34540.8|34520.8|34525.8|34505.8|528
1681197600000|2023-04-11 07:20:00|34532.9|34512.9|34514.3|34494.3|34536.4|34516.4|34514.3|34494.3|442
1681197900000|2023-04-11 07:25:00|34514.8|34494.8|34527.7|34507.7|34528.3|34508.3|34504.7|34484.7|514
1681198200000|2023-04-11 07:30:00|34527.8|34507.8|34573.2|34553.2|34580.6|34560.6|34526.4|34506.4|558
1681198500000|2023-04-11 07:35:00|34573.9|34553.9|34545.6|34525.6|34586.8|34566.8|34539.7|34519.7|577
1681198800000|2023-04-11 07:40:00|34546.1|34526.1|34530.7|34510.7|34549.1|34529.1|34514.9|34494.9|673
1681199100000|2023-04-11 07:45:00|34530.2|34510.2|34510.2|34490.2|34530.5|34510.5|34505.6|34485.6|529
1681199400000|2023-04-11 07:50:00|34510.9|34490.9|34522.3|34502.3|34529.2|34509.2|34507.9|34487.9|429
1681199700000|2023-04-11 07:55:00|34522.4|34502.4|34551.9|34531.9|34554|34534|34519|34499|463
1681200000000|2023-04-11 08:00:00|34553.1|34533.1|34550.2|34530.2|34555.9|34535.9|34544.7|34524.7|469
1681200300000|2023-04-11 08:05:00|34550.1|34530.1|34529.9|34509.9|34551.2|34531.2|34529.5|34509.5|470
1681200600000|2023-04-11 08:10:00|34529.6|34509.6|34509.6|34489.6|34532.2|34512.2|34509.5|34489.5|345
1681200900000|2023-04-11 08:15:00|34509.4|34489.4|34505|34485|34517.8|34497.8|34502.7|34482.7|385
1681201200000|2023-04-11 08:20:00|34504.9|34484.9|34486.4|34466.4|34508.8|34488.8|34479.1|34459.1|338
1681201500000|2023-04-11 08:25:00|34486.6|34466.6|34506.4|34486.4|34506.5|34486.5|34482.2|34462.2|384
1681201800000|2023-04-11 08:30:00|34506.5|34486.5|34509|34489|34511.8|34491.8|34499.4|34479.4|382
1681202100000|2023-04-11 08:35:00|34509.2|34489.2|34515.3|34495.3|34521|34501|34506.5|34486.5|459
1681202400000|2023-04-11 08:40:00|34515.2|34495.2|34498.8|34478.8|34516.4|34496.4|34496.5|34476.5|368
1681202700000|2023-04-11 08:45:00|34498.4|34478.4|34475.3|34455.3|34501.5|34481.5|34474.9|34454.9|439
1681203000000|2023-04-11 08:50:00|34475.1|34455.1|34466.8|34446.8|34475.4|34455.4|34457.9|34437.9|410
1681203300000|2023-04-11 08:55:00|34467.5|34447.5|34514.9|34494.9|34518.4|34498.4|34467.5|34447.5|468
1681203600000|2023-04-11 09:00:00|34517.3|34497.3|34483.1|34463.1|34518.5|34498.5|34476.7|34456.7|561
1681203900000|2023-04-11 09:05:00|34483.3|34463.3|34483.3|34463.3|34486|34466|34456.6|34436.6|466
1681204200000|2023-04-11 09:10:00|34485.4|34465.4|34498.4|34478.4|34504.2|34484.2|34468.8|34448.8|567
1681204500000|2023-04-11 09:15:00|34496.2|34476.2|34464|34444|34498.5|34478.5|34456.4|34436.4|456
1681204800000|2023-04-11 09:20:00|34463.5|34443.5|34438.2|34418.2|34463.5|34443.5|34409.4|34362.1|575
1681205100000|2023-04-11 09:25:00|34437.7|34417.7|34405.5|34385.5|34442.8|34422.8|34395.9|34375.9|713
1681205400000|2023-04-11 09:30:00|34404.2|34384.2|34434.2|34414.2|34434.5|34414.5|34374.3|34354.3|824
1681205700000|2023-04-11 09:35:00|34436.8|34416.8|34407.6|34387.6|34438|34418|34398.9|34378.9|500
1681206000000|2023-04-11 09:40:00|34406.3|34386.3|34414.8|34394.8|34419|34399|34399.3|34379.3|478
1681206300000|2023-04-11 09:45:00|34415.3|34395.3|34420|34400|34423.3|34403.3|34404.6|34384.6|611
1681206600000|2023-04-11 09:50:00|34419.8|34399.8|34422.4|34402.4|34423.1|34403.1|34392.5|34372.5|519
1681206900000|2023-04-11 09:55:00|34421.4|34401.4|34394.6|34374.6|34427.5|34407.5|34393.4|34373.4|474
1681207200000|2023-04-11 10:00:00|34393.1|34373.1|34421.6|34401.6|34430.3|34410.3|34387.4|34367.4|582
1681207500000|2023-04-11 10:05:00|34421.1|34401.1|34433.6|34413.6|34434.6|34414.6|34414.3|34394.3|478
1681207800000|2023-04-11 10:10:00|34433.2|34413.2|34390.4|34370.4|34439.3|34419.3|34382.6|34362.6|451
1681208100000|2023-04-11 10:15:00|34390.8|34370.8|34392.3|34372.3|34402.3|34382.3|34383.8|34363.8|578
1681208400000|2023-04-11 10:20:00|34392.1|34372.1|34399.1|34379.1|34403.4|34383.4|34383.8|34363.8|588
1681208700000|2023-04-11 10:25:00|34399.3|34379.3|34406.3|34386.3|34410.8|34390.8|34398.2|34378.2|536
1681209000000|2023-04-11 10:30:00|34406|34386|34406.3|34386.3|34414.5|34394.5|34402|34382|440
1681209300000|2023-04-11 10:35:00|34406.2|34386.2|34402.2|34382.2|34410.6|34390.6|34399.2|34379.2|491
1681209600000|2023-04-11 10:40:00|34401.8|34381.8|34380.6|34360.6|34401.8|34381.8|34378|34358|460
1681209900000|2023-04-11 10:45:00|34380.7|34360.7|34380.9|34360.9|34385|34365|34369.7|34349.7|471
1681210200000|2023-04-11 10:50:00|34381.2|34361.2|34364.9|34344.9|34382.7|34362.7|34364.9|34344.9|450
1681210500000|2023-04-11 10:55:00|34364.1|34344.1|34368.5|34348.5|34368.5|34348.5|34347.4|34327.4|415
1681210800000|2023-04-11 11:00:00|34369.4|34349.4|34362.4|34342.4|34387.9|34367.9|34362|34342|524
1681211100000|2023-04-11 11:05:00|34362.5|34342.5|34383.4|34363.4|34387.4|34367.4|34362.5|34342.5|426
1681211400000|2023-04-11 11:10:00|34383.7|34363.7|34386.9|34366.9|34398.5|34378.5|34371.9|34351.9|487
1681211700000|2023-04-11 11:15:00|34387|34367|34393.1|34373.1|34393.4|34373.4|34382.4|34362.4|387
1681212000000|2023-04-11 11:20:00|34392.8|34372.8|34389.9|34369.9|34427.8|34407.8|34387|34367|572
1681212300000|2023-04-11 11:25:00|34390.2|34370.2|34419.4|34399.4|34421.4|34401.4|34382.5|34362.5|402
1681212600000|2023-04-11 11:30:00|34419.3|34399.3|34420.2|34400.2|34426.3|34406.3|34407.7|34387.7|346
1681212900000|2023-04-11 11:35:00|34420|34400|34427.1|34407.1|34460.8|34440.8|34416.9|34396.9|558
1681213200000|2023-04-11 11:40:00|34427.4|34407.4|34435.8|34415.8|34450.5|34430.5|34424.4|34404.4|615
1681213500000|2023-04-11 11:45:00|34435.9|34415.9|34444.5|34424.5|34445.7|34425.7|34434.7|34414.7|484
1681213800000|2023-04-11 11:50:00|34444.1|34424.1|34426.3|34406.3|34444.6|34424.6|34423.4|34403.4|456
1681214100000|2023-04-11 11:55:00|34426.8|34406.8|34461.4|34441.4|34464.1|34444.1|34426.8|34406.8|621
1681214400000|2023-04-11 12:00:00|34460.8|34440.8|34408.6|34388.6|34466.8|34446.8|34405.3|34385.3|635
1681214700000|2023-04-11 12:05:00|34408|34388|34418|34398|34437.5|34417.5|34406|34386|525
1681215000000|2023-04-11 12:10:00|34417.7|34397.7|34403.1|34383.1|34419.1|34399.1|34397.4|34377.4|495
1681215300000|2023-04-11 12:15:00|34402.3|34382.3|34429.8|34409.8|34432.6|34412.6|34392.3|34372.3|453
1681215600000|2023-04-11 12:20:00|34429.7|34409.7|34433.2|34413.2|34442.1|34422.1|34413.5|34393.5|567
1681215900000|2023-04-11 12:25:00|34433.5|34413.5|34423.5|34403.5|34443.6|34423.6|34420.6|34400.6|588
1681216200000|2023-04-11 12:30:00|34422|34402|34396.9|34376.9|34422|34402|34393.8|34373.8|529
1681216500000|2023-04-11 12:35:00|34396.7|34376.7|34401.1|34381.1|34402.6|34382.6|34392.7|34372.7|466
1681216800000|2023-04-11 12:40:00|34401|34381|34390.7|34370.7|34406.9|34386.9|34385.6|34365.6|451
1681217100000|2023-04-11 12:45:00|34390.8|34370.8|34367|34347|34392.4|34372.4|34347|34327|474
1681217400000|2023-04-11 12:50:00|34368.3|34348.3|34331.9|34311.9|34369.6|34349.6|34327.4|34307.4|524
1681217700000|2023-04-11 12:55:00|34333|34313|34348.1|34328.1|34348.3|34328.3|34327.9|34307.9|516
1681218000000|2023-04-11 13:00:00|34348.6|34328.6|34375.7|34355.7|34376.3|34356.3|34343.3|34323.3|510
1681218300000|2023-04-11 13:05:00|34376.4|34356.4|34357.1|34337.1|34391.5|34371.5|34350.1|34330.1|537
1681218600000|2023-04-11 13:10:00|34357.3|34337.3|34315.3|34295.3|34364|34344|34312.7|34292.7|536
1681218900000|2023-04-11 13:15:00|34314.1|34294.1|34342.5|34322.5|34345.7|34325.7|34313.3|34293.3|557
1681219200000|2023-04-11 13:20:00|34342.7|34322.7|34326.3|34306.3|34343.2|34323.2|34325.3|34305.3|578
1681219500000|2023-04-11 13:25:00|34326.6|34306.6|34324.9|34304.9|34341.3|34321.3|34319.6|34299.6|631
1681219800000|2023-04-11 13:30:00|34325|34305|34370.4|34350.4|34376.9|34356.9|34322.4|34302.4|680
1681220100000|2023-04-11 13:35:00|34370.3|34350.3|34381.7|34361.7|34383.4|34363.4|34361.3|34341.3|737
1681220400000|2023-04-11 13:40:00|34382.2|34362.2|34389.6|34369.6|34390.8|34370.8|34374.9|34354.9|659
1681220700000|2023-04-11 13:45:00|34389.3|34369.3|34369|34349|34395.2|34375.2|34364.1|34344.1|541
1681221000000|2023-04-11 13:50:00|34376.2|34356.2|34349|34329|34379|34359|34338.9|34318.9|610
1681221300000|2023-04-11 13:55:00|34348.8|34328.8|34382.6|34362.6|34393.4|34373.4|34345.4|34325.4|547
1681221600000|2023-04-11 14:00:00|34381.2|34361.2|34351.6|34331.6|34381.2|34361.2|34343.3|34323.3|594
1681221900000|2023-04-11 14:05:00|34351.5|34331.5|34356.8|34336.8|34362.8|34342.8|34345.5|34325.5|496
1681222200000|2023-04-11 14:10:00|34356.9|34336.9|34372.8|34352.8|34374.9|34354.9|34349.6|34329.6|518
1681222500000|2023-04-11 14:15:00|34373|34353|34413.5|34393.5|34415.2|34395.2|34366.7|34346.7|540
1681222800000|2023-04-11 14:20:00|34413.9|34393.9|34423.1|34403.1|34426.9|34406.9|34405.2|34385.2|582
1681223100000|2023-04-11 14:25:00|34422.1|34402.1|34418.5|34398.5|34422.1|34402.1|34401.9|34381.9|450
1681223400000|2023-04-11 14:30:00|34418|34398|34392.9|34372.9|34421.1|34401.1|34388.2|34368.2|576
1681223700000|2023-04-11 14:35:00|34393|34373|34400.1|34380.1|34403.8|34383.8|34383.5|34363.5|519
1681224000000|2023-04-11 14:40:00|34401|34381|34384.6|34364.6|34407.9|34387.9|34374.7|34354.7|605
1681224300000|2023-04-11 14:45:00|34384.7|34364.7|34420.1|34400.1|34420.1|34400.1|34384.7|34364.7|701
1681224600000|2023-04-11 14:50:00|34430.2|34410.2|34422.3|34402.3|34440.9|34420.9|34417.9|34397.9|505
1681224900000|2023-04-11 14:55:00|34422.4|34402.4|34392.5|34372.5|34426.5|34406.5|34388.8|34368.8|624
1681225200000|2023-04-11 15:00:00|34393.3|34373.3|34398.3|34378.3|34398.7|34378.7|34374.4|34354.4|635
1681225500000|2023-04-11 15:05:00|34398.1|34378.1|34386.4|34366.4|34408.3|34388.3|34386.4|34366.4|552
1681225800000|2023-04-11 15:10:00|34386.7|34366.7|34409.5|34389.5|34413.5|34393.5|34386.3|34366.3|500
1681226100000|2023-04-11 15:15:00|34409.9|34389.9|34425.7|34405.7|34438.7|34418.7|34409.9|34389.9|393
1681226400000|2023-04-11 15:20:00|34426.3|34406.3|34412.4|34392.4|34427|34407|34410.4|34390.4|286
1681226700000|2023-04-11 15:25:00|34412.6|34392.6|34416.7|34396.7|34418.4|34398.4|34409.5|34389.5|324
1681227000000|2023-04-11 15:30:00|34416.8|34396.8|34423.1|34403.1|34423.1|34403.1|34412.7|34392.7|288
1681227300000|2023-04-11 15:35:00|34422.9|34402.9|34417|34397|34425.1|34405.1|34416.1|34396.1|219
1681227600000|2023-04-11 15:40:00|34416.9|34396.9|34422.8|34402.8|34431.7|34411.7|34415.1|34395.1|290
1681227900000|2023-04-11 15:45:00|34423.2|34403.2|34438.4|34418.4|34443.7|34423.7|34423.2|34403.2|306
1681228200000|2023-04-11 15:50:00|34438.5|34418.5|34441|34421|34447.3|34427.3|34437.4|34417.4|421
1681228500000|2023-04-11 15:55:00|34441.3|34421.3|34452.5|34432.5|34459.9|34439.9|34441.3|34421.3|494
1681228800000|2023-04-11 16:00:00|34452.9|34432.9|34449.2|34429.2|34457.5|34437.5|34446.3|34426.3|371
1681229100000|2023-04-11 16:05:00|34449.1|34429.1|34461|34441|34464.7|34444.7|34448.9|34428.9|382
1681229400000|2023-04-11 16:10:00|34460.7|34440.7|34451.6|34431.6|34460.7|34440.7|34448.8|34428.8|381
1681229700000|2023-04-11 16:15:00|34451.9|34431.9|34461.6|34441.6|34461.6|34441.6|34451|34431|372
1681230000000|2023-04-11 16:20:00|34461.2|34441.2|34474.4|34454.4|34476.2|34456.2|34460.4|34440.4|401
1681230300000|2023-04-11 16:25:00|34474.9|34454.9|34471.6|34451.6|34477.7|34457.7|34469.9|34449.9|280
1681230600000|2023-04-11 16:30:00|34471.4|34451.4|34466|34446|34471.4|34451.4|34463.2|34443.2|291
1681230900000|2023-04-11 16:35:00|34465.8|34445.8|34472.8|34452.8|34474.5|34454.5|34464.3|34444.3|276
1681231200000|2023-04-11 16:40:00|34472.6|34452.6|34468.7|34448.7|34480|34460|34468.5|34448.5|246
1681231500000|2023-04-11 16:45:00|34469|34449|34470.8|34450.8|34473.6|34453.6|34466.5|34446.5|233
1681231800000|2023-04-11 16:50:00|34470.7|34450.7|34479.4|34459.4|34479.7|34459.7|34469.9|34449.9|216
1681232100000|2023-04-11 16:55:00|34479.5|34459.5|34478.5|34458.5|34484.2|34464.2|34478|34458|170
1681232400000|2023-04-11 17:00:00|34478.6|34458.6|34495.5|34475.5|34496.2|34476.2|34475.7|34455.7|272
1681232700000|2023-04-11 17:05:00|34495.8|34475.8|34511.4|34491.4|34519.1|34499.1|34491.5|34471.5|389
1681233000000|2023-04-11 17:10:00|34511.5|34491.5|34517.2|34497.2|34518.1|34498.1|34511.4|34491.4|196
1681233300000|2023-04-11 17:15:00|34517.1|34497.1|34513.1|34493.1|34519.2|34499.2|34512.5|34492.5|151
1681233600000|2023-04-11 17:20:00|34511|34491|34507.5|34487.5|34511.3|34491.3|34506.7|34486.7|164
1681233900000|2023-04-11 17:25:00|34508.1|34488.1|34506.3|34486.3|34509.1|34489.1|34506.2|34486.2|130
1681234200000|2023-04-11 17:30:00|34506.2|34486.2|34504.1|34484.1|34507.2|34487.2|34502.1|34482.1|279
1681234500000|2023-04-11 17:35:00|34503.9|34483.9|34488.7|34468.7|34504|34484|34484.2|34464.2|195
1681234800000|2023-04-11 17:40:00|34488.6|34468.6|34486.9|34466.9|34491.9|34471.9|34483.3|34463.3|240
1681235100000|2023-04-11 17:45:00|34487.9|34467.9|34480.4|34460.4|34488|34468|34478.8|34458.8|149
1681235400000|2023-04-11 17:50:00|34481.2|34461.2|34477.2|34457.2|34481.9|34461.9|34476.8|34456.8|162
1681235700000|2023-04-11 17:55:00|34476.8|34456.8|34451.7|34431.7|34480.4|34460.4|34451.6|34431.6|202
1681236000000|2023-04-11 18:00:00|34451.6|34431.6|34456.4|34436.4|34464|34444|34447.1|34427.1|271
1681236300000|2023-04-11 18:05:00|34455.6|34435.6|34460.6|34440.6|34461.8|34441.8|34453.8|34433.8|228
1681236600000|2023-04-11 18:10:00|34460.5|34440.5|34462|34442|34462.2|34442.2|34456.9|34436.9|192
1681236900000|2023-04-11 18:15:00|34462.5|34442.5|34462.2|34442.2|34464.7|34444.7|34461.2|34441.2|195
1681237200000|2023-04-11 18:20:00|34462.3|34442.3|34482.1|34462.1|34485.8|34465.8|34457.9|34437.9|205
1681237500000|2023-04-11 18:25:00|34481.9|34461.9|34482.3|34462.3|34487.3|34467.3|34480.6|34460.6|204
1681237800000|2023-04-11 18:30:00|34482.2|34462.2|34484.1|34464.1|34485.4|34465.4|34480.7|34460.7|137
1681238100000|2023-04-11 18:35:00|34484.2|34464.2|34484.6|34464.6|34488.5|34468.5|34483.4|34463.4|106
1681238400000|2023-04-11 18:40:00|34485.1|34465.1|34490|34470|34491.9|34471.9|34484.9|34464.9|159
1681238700000|2023-04-11 18:45:00|34488.6|34468.6|34487.9|34467.9|34492.2|34472.2|34487.8|34467.8|169
1681239000000|2023-04-11 18:50:00|34489.5|34469.5|34480|34460|34490|34470|34478.8|34458.8|164
1681239300000|2023-04-11 18:55:00|34480.7|34460.7|34467.8|34447.8|34486.7|34466.7|34460.2|34440.2|267
1681239600000|2023-04-11 19:00:00|34466|34446|34461.4|34441.4|34466.2|34446.2|34458.5|34438.5|278
1681239900000|2023-04-11 19:05:00|34461.5|34441.5|34465.3|34445.3|34465.3|34445.3|34461.5|34441.5|150
1681240200000|2023-04-11 19:10:00|34466|34446|34453.1|34433.1|34466.6|34446.6|34452.7|34432.7|208
1681240500000|2023-04-11 19:15:00|34453.2|34433.2|34451.8|34431.8|34455.7|34435.7|34450.8|34430.8|193
1681240800000|2023-04-11 19:20:00|34451.3|34431.3|34444.8|34424.8|34455.3|34435.3|34443.4|34423.4|143
1681241100000|2023-04-11 19:25:00|34444.9|34424.9|34447|34427|34449.2|34429.2|34443.9|34423.9|171
1681241400000|2023-04-11 19:30:00|34446.9|34426.9|34437.1|34417.1|34447.4|34427.4|34436|34416|224
1681241700000|2023-04-11 19:35:00|34437.2|34417.2|34441.8|34421.8|34441.9|34421.9|34435.7|34415.7|174
1681242000000|2023-04-11 19:40:00|34441.5|34421.5|34446.7|34426.7|34450.5|34430.5|34441.5|34421.5|269
1681242300000|2023-04-11 19:45:00|34447.1|34427.1|34469.3|34419.3|34485.3|34455|34445.7|34397.5|369
1681242600000|2023-04-11 19:50:00|34469.5|34419.5|34450.4|34430.4|34471.7|34434.5|34448|34419|433
1681242900000|2023-04-11 19:55:00|34449.5|34429.5|34464.2|34444.2|34481.2|34446.8|34443.5|34403.8|451
1681243200000|2023-04-11 20:00:00|34461.6|34441.6|34469.3|34449.3|34485.4|34450.2|34461.2|34398.5|328
1681243500000|2023-04-11 20:05:00|34470.2|34450.2|34467.8|34447.8|34470.2|34450.2|34465|34445|195
1681243800000|2023-04-11 20:10:00|34468|34448|34467.7|34447.7|34483.2|34451|34463.8|34419.1|221
1681244100000|2023-04-11 20:15:00|34467.5|34447.5|34467.8|34447.8|34471|34451|34464|34444|218
1681244400000|2023-04-11 20:20:00|34467.7|34447.7|34471.2|34451.2|34471.5|34451.5|34463.7|34443.7|239
1681244700000|2023-04-11 20:25:00|34472.1|34452.1|34473.8|34453.8|34491.2|34457.2|34469.8|34430.5|213
1681245000000|2023-04-11 20:30:00|34474.1|34454.1|34472.3|34452.3|34492.4|34454.6|34472.3|34408.5|153
1681245300000|2023-04-11 20:35:00|34473.7|34453.7|34470.3|34450.3|34487.6|34454.5|34469.2|34428.9|86
1681245600000|2023-04-11 20:40:00|34471|34451|34484.9|34434.9|34488.8|34453.7|34469.4|34424.6|138
1681245900000|2023-04-11 20:45:00|34485|34435|34491.9|34431.9|34494.6|34454.4|34469|34427.3|192
1681246200000|2023-04-11 20:50:00|34491.8|34431.8|34487.8|34427|34494.2|34435.5|34483.3|34425.1|148
1681246500000|2023-04-11 20:55:00|34487.9|34419.9|34513.3|34393.3|34515.9|34424.6|34487.9|34391.4|176
1681246800000|2023-04-11 21:00:00|34513.1|34393.1|34485.7|34365.7|34513.1|34393.1|34485.6|34365.6|44
1681247100000|2023-04-11 21:05:00|34485.2|34365.2|34488.3|34368.3|34490.2|34370.2|34482.5|34362.5|49
1681247400000|2023-04-11 21:10:00|34486.8|34366.8|34483.6|34363.6|34489.3|34369.3|34479|34359|63
1681247700000|2023-04-11 21:15:00|34483.4|34363.4|34477.9|34357.9|34483.4|34363.4|34477.9|34357.9|37
1681248000000|2023-04-11 21:20:00|34478|34358|34478.3|34358.3|34479|34359|34478|34358|13
1681248300000|2023-04-11 21:25:00|34478.4|34358.4|34481.9|34361.9|34482.6|34362.6|34478.4|34358.4|34
1681248600000|2023-04-11 21:30:00|34481.2|34361.2|34477|34357|34482.1|34362.1|34476.8|34356.8|57
1681248900000|2023-04-11 21:35:00|34477.1|34357.1|34480.5|34360.5|34481.4|34361.4|34477.1|34357.1|35
1681249200000|2023-04-11 21:40:00|34480.6|34360.6|34479.3|34359.3|34481.3|34361.3|34478.1|34358.1|62
1681249500000|2023-04-11 21:45:00|34483.9|34363.9|34484.7|34364.7|34485.8|34365.8|34483.6|34363.6|111
1681249800000|2023-04-11 21:50:00|34484.8|34364.8|34486.8|34366.8|34486.8|34366.8|34484.8|34364.8|14
1681250100000|2023-04-11 21:55:00|34486.3|34366.3|34480.4|34360.4|34494.3|34374.3|34480.4|34360.4|179
1681250400000|2023-04-11 22:00:00|34488.3|34368.3|34477.9|34357.9|34492.4|34372.4|34471.5|34351.5|129
1681250700000|2023-04-11 22:05:00|34478|34358|34478.7|34358.7|34498.8|34378.8|34470|34350|106
1681251000000|2023-04-11 22:10:00|34478.6|34358.6|34482|34362|34485.5|34365.5|34464.9|34344.9|164
1681251300000|2023-04-11 22:15:00|34466.4|34346.4|34473.6|34353.6|34483.6|34363.6|34464.1|34344.1|107
1681251600000|2023-04-11 22:20:00|34473.4|34353.4|34475.4|34355.4|34483.9|34363.9|34464.1|34344.1|60
1681251900000|2023-04-11 22:25:00|34475.8|34355.8|34479.9|34359.9|34485|34365|34466.7|34346.7|61
1681252200000|2023-04-11 22:30:00|34474.7|34354.7|34472.8|34352.8|34484.2|34364.2|34471.9|34351.9|128
1681252500000|2023-04-11 22:35:00|34473.9|34353.9|34473.4|34353.4|34478.1|34358.1|34470|34350|95
1681252800000|2023-04-11 22:40:00|34472|34352|34470.4|34350.4|34481.5|34361.5|34469.5|34349.5|80
1681253100000|2023-04-11 22:45:00|34470.5|34350.5|34478.8|34358.8|34479.2|34359.2|34469.3|34349.3|93
1681253400000|2023-04-11 22:50:00|34478.7|34358.7|34472.4|34352.4|34480.1|34360.1|34469.7|34349.7|125
1681253700000|2023-04-11 22:55:00|34471.3|34351.3|34471.7|34351.7|34480.1|34360.1|34470.7|34350.7|90
1681254000000|2023-04-11 23:00:00|34471|34351.1|34472.9|34352.9|34474.4|34354.4|34468|34349.9|152
1681254300000|2023-04-11 23:05:00|34472.5|34352.5|34474|34354|34474.7|34354.7|34470.9|34350.9|74
1681254600000|2023-04-11 23:10:00|34474.1|34354.1|34475.3|34355.3|34478.2|34358.2|34471.3|34351.3|133
1681254900000|2023-04-11 23:15:00|34475.8|34355.8|34476|34356|34480.1|34360.1|34465.4|34345.4|162
1681255200000|2023-04-11 23:20:00|34475.9|34355.9|34474.6|34354.6|34483|34363|34474.2|34354.2|66
1681255500000|2023-04-11 23:25:00|34483|34363|34476.6|34356.6|34483|34363|34473.7|34353.7|83
1681255800000|2023-04-11 23:30:00|34477.3|34357.3|34475.6|34355.6|34481.5|34361.5|34475.5|34355.5|56
1681256100000|2023-04-11 23:35:00|34475.4|34355.4|34474.5|34354.5|34477.6|34357.6|34472.1|34352.1|95
1681256400000|2023-04-11 23:40:00|34474.6|34354.6|34481.3|34404|34489.5|34408|34470.9|34352.6|219
1681256700000|2023-04-11 23:45:00|34481|34403.8|34483.3|34419.5|34492.7|34420.1|34477.4|34403.7|140
1681257000000|2023-04-11 23:50:00|34483.4|34419.6|34480.6|34416.5|34488|34442.3|34462.3|34414.4|117
1681257300000|2023-04-11 23:55:00|34480.5|34416.6|34481.6|34419.3|34483.9|34426.6|34472.9|34416.1|132
1681257600000|2023-04-12 00:00:00|34468.3|34374.2|34475.7|34411|34482|34415.6|34451.2|34344.8|438
1681257900000|2023-04-12 00:05:00|34475.5|34410.8|34478.7|34418.6|34480.3|34418.7|34471.4|34407.4|266
1681258200000|2023-04-12 00:10:00|34480.2|34416.9|34476.3|34416.1|34480.3|34417|34475.6|34414.1|119
1681258500000|2023-04-12 00:15:00|34474.3|34411.1|34474.3|34414.8|34477.7|34415.1|34471.3|34409.7|216
1681258800000|2023-04-12 00:20:00|34474.2|34415|34474.3|34415.3|34478.7|34419.2|34471.8|34413.6|145
1681259100000|2023-04-12 00:25:00|34474.2|34415.2|34473.9|34417|34476|34420.8|34466|34414|170
1681259400000|2023-04-12 00:30:00|34473.8|34416.9|34467.8|34409.2|34473.8|34416.9|34465.8|34409.1|171
1681259700000|2023-04-12 00:35:00|34467.9|34409.3|34465.5|34406.9|34468.6|34409.9|34457|34399.5|215
1681260000000|2023-04-12 00:40:00|34465.6|34406.8|34464.3|34407.7|34468.2|34411|34460.1|34405.3|151
1681260300000|2023-04-12 00:45:00|34464.4|34407.5|34465.7|34406|34466.5|34407.8|34461.9|34404.9|174
1681260600000|2023-04-12 00:50:00|34465.6|34405.9|34441.3|34391.3|34465.6|34406.5|34441.1|34388.8|493
1681260900000|2023-04-12 00:55:00|34439.9|34389.9|34424.6|34340.9|34450.2|34396.4|34423.1|34340.7|345
1681261200000|2023-04-12 01:00:00|34424.7|34341|34443.2|34382.3|34446|34384.3|34424.7|34340.9|305
1681261500000|2023-04-12 01:05:00|34443.3|34382.2|34448|34389.5|34450.8|34392.2|34441|34381.2|273
1681261800000|2023-04-12 01:10:00|34447.8|34389.4|34452.4|34385.8|34453.3|34390.3|34445.4|34385.7|241
1681262100000|2023-04-12 01:15:00|34452.3|34385.6|34446.8|34386|34452.4|34389.4|34444|34384.3|270
1681262400000|2023-04-12 01:20:00|34446.4|34385.8|34441.4|34382.7|34446.5|34386.3|34440.9|34381.3|266
1681262700000|2023-04-12 01:25:00|34441.5|34383.7|34439.5|34378.8|34443.6|34384.2|34438.2|34378|258
1681263000000|2023-04-12 01:30:00|34440|34379.1|34438.2|34376.5|34442.2|34382.4|34435.4|34375.2|276
1681263300000|2023-04-12 01:35:00|34438.3|34376.2|34431.2|34372.1|34438.3|34378.2|34431.2|34372.1|274
1681263600000|2023-04-12 01:40:00|34431.1|34372.2|34433.1|34374.4|34438.5|34378|34428.2|34367.4|300
1681263900000|2023-04-12 01:45:00|34434.1|34374.3|34442.4|34381|34443.5|34383.1|34433.5|34372.3|231
1681264200000|2023-04-12 01:50:00|34442.3|34380.9|34438.2|34379.4|34442.4|34381.6|34433.2|34374.4|288
1681264500000|2023-04-12 01:55:00|34438|34379.6|34436.6|34376|34441.8|34382|34435.2|34375.9|242
1681264800000|2023-04-12 02:00:00|34436.7|34376.1|34436|34374.5|34442.1|34382.2|34434.1|34374.4|281
1681265100000|2023-04-12 02:05:00|34435.9|34374.4|34435.2|34373.6|34436.5|34375.8|34428.7|34370.2|218
1681265400000|2023-04-12 02:10:00|34433.5|34374.8|34437.5|34376.6|34438.9|34379|34426.7|34370.5|314
1681265700000|2023-04-12 02:15:00|34437.7|34376.4|34441.7|34380.8|34442.3|34382.8|34435.2|34375.1|242
1681266000000|2023-04-12 02:20:00|34441.6|34380.6|34441|34382.3|34442.9|34383.1|34439.8|34380.4|255
1681266300000|2023-04-12 02:25:00|34440.8|34382.2|34447|34386.2|34448.4|34387.4|34435.9|34382.2|275
1681266600000|2023-04-12 02:30:00|34447.2|34386.3|34450.6|34391.4|34451.9|34391.9|34437.8|34383.3|221
1681266900000|2023-04-12 02:35:00|34450.7|34391.5|34442.3|34381.5|34452.9|34391.5|34439.7|34380.2|227
1681267200000|2023-04-12 02:40:00|34442.4|34381.4|34442.6|34382.1|34442.7|34382.9|34437.2|34377.7|261
1681267500000|2023-04-12 02:45:00|34443|34382.3|34454.5|34394.1|34455.5|34394.4|34438.5|34380.9|296
1681267800000|2023-04-12 02:50:00|34454.6|34394.2|34462.1|34400.8|34462.2|34401|34453.2|34393.6|342
1681268100000|2023-04-12 02:55:00|34461.3|34401.6|34459.7|34398.4|34465.8|34405.3|34459.2|34398.4|256
1681268400000|2023-04-12 03:00:00|34459.2|34398|34462.8|34403.7|34467.3|34405.9|34458.3|34397.6|313
1681268700000|2023-04-12 03:05:00|34462.7|34403.5|34455.6|34394.5|34464|34403.9|34453.1|34393.7|269
1681269000000|2023-04-12 03:10:00|34455.7|34394.6|34450.9|34391.7|34455.7|34396|34450.7|34390.5|275
1681269300000|2023-04-12 03:15:00|34450.8|34391.6|34456.6|34396.2|34457.6|34397.8|34450.6|34390.8|258
1681269600000|2023-04-12 03:20:00|34459.4|34396.7|34458.8|34399.8|34461.7|34399.8|34454.2|34394.8|225
1681269900000|2023-04-12 03:25:00|34458.6|34399.6|34451.5|34390.9|34459.7|34399.9|34450.2|34390.8|238
1681270200000|2023-04-12 03:30:00|34451.4|34390.8|34445.3|34386.4|34452.7|34392.3|34445.2|34385.8|262
1681270500000|2023-04-12 03:35:00|34444.9|34386.2|34446.2|34385.6|34448|34387.1|34443.4|34383.9|176
1681270800000|2023-04-12 03:40:00|34446.1|34385.5|34438.4|34379|34446.3|34385.9|34437.8|34378.8|220
1681271100000|2023-04-12 03:45:00|34438.5|34378.9|34442.2|34384.9|34443.6|34385|34437.2|34378.9|160
1681271400000|2023-04-12 03:50:00|34442|34384.7|34443.7|34383.2|34446.3|34385|34440.9|34382.6|195
1681271700000|2023-04-12 03:55:00|34446.3|34383.5|34441.7|34382.7|34446.8|34384.8|34440.4|34380.9|254
1681272000000|2023-04-12 04:00:00|34442.2|34383.3|34454.9|34387.8|34455.4|34389.3|34442.2|34383.3|174
1681272300000|2023-04-12 04:05:00|34455|34387.9|34450|34390.2|34455.1|34391.5|34448.1|34386.6|180
1681272600000|2023-04-12 04:10:00|34449.9|34389.8|34443.8|34385.9|34450.1|34393.1|34442.2|34385.8|264
1681272900000|2023-04-12 04:15:00|34443.9|34386.2|34440.2|34390.2|34445.1|34391.9|34438.8|34386.1|196
1681273200000|2023-04-12 04:20:00|34440.4|34390.4|34440.7|34390.7|34443.9|34390.7|34438.4|34387.1|115
1681273500000|2023-04-12 04:25:00|34440.6|34390.6|34438.5|34388.5|34440.9|34390.9|34437.8|34387.8|144
1681273800000|2023-04-12 04:30:00|34438.6|34388.6|34441.5|34391.5|34441.6|34391.6|34437.6|34387.6|181
1681274100000|2023-04-12 04:35:00|34441.1|34391.1|34441|34391|34446.1|34392.6|34440|34388.9|104
1681274400000|2023-04-12 04:40:00|34441.1|34391.1|34438.2|34388.2|34441.1|34391.1|34437.4|34387.4|124
1681274700000|2023-04-12 04:45:00|34438.3|34388.3|34437.1|34387.1|34440.2|34390.2|34436.2|34386.2|152
1681275000000|2023-04-12 04:50:00|34438.3|34388.3|34438.2|34388.2|34438.8|34388.8|34436|34386|112
1681275300000|2023-04-12 04:55:00|34438.3|34388.3|34446.6|34388.8|34446.7|34392.9|34437.8|34386.1|115
1681275600000|2023-04-12 05:00:00|34446.5|34388.7|34441.5|34391.5|34446.6|34391.5|34438.9|34388.7|180
1681275900000|2023-04-12 05:05:00|34441.4|34391.4|34426.6|34406.6|34441.5|34409.1|34422.5|34388.6|155
1681276200000|2023-04-12 05:10:00|34426.7|34406.7|34426.8|34406.8|34427.4|34407.4|34423.7|34403.7|186
1681276500000|2023-04-12 05:15:00|34426.9|34406.9|34426|34406|34428.9|34408.9|34425.1|34405.1|179
1681276800000|2023-04-12 05:20:00|34425.9|34405.9|34423.5|34403.5|34426.4|34406.4|34422.7|34402.7|197
1681277100000|2023-04-12 05:25:00|34422.8|34402.8|34423.9|34403.9|34424.9|34404.9|34421.3|34401.3|215
1681277400000|2023-04-12 05:30:00|34424.4|34404.4|34423.9|34403.9|34425.7|34405.7|34422.5|34402.5|131
1681277700000|2023-04-12 05:35:00|34424.1|34404.1|34418.2|34398.2|34424.1|34404.1|34416.9|34396.9|161
1681278000000|2023-04-12 05:40:00|34418.3|34398.3|34420.4|34400.4|34420.6|34400.6|34416.1|34396.1|191
1681278300000|2023-04-12 05:45:00|34420.3|34400.3|34421.9|34401.9|34424.3|34404.3|34419.3|34399.3|195
1681278600000|2023-04-12 05:50:00|34422.1|34402.1|34415.7|34395.7|34422.4|34402.4|34414.3|34394.3|231
1681278900000|2023-04-12 05:55:00|34416.4|34396.4|34416.2|34396.2|34418.2|34398.2|34413.2|34393.2|284
1681279200000|2023-04-12 06:00:00|34416.5|34396.5|34450.3|34430.3|34452.1|34432.1|34415.1|34395.1|346
1681279500000|2023-04-12 06:05:00|34449.3|34429.3|34439.7|34419.7|34457.6|34437.6|34432.4|34412.4|425
1681279800000|2023-04-12 06:10:00|34439.6|34419.6|34451.9|34431.9|34460.1|34440.1|34439.1|34419.1|291
1681280100000|2023-04-12 06:15:00|34452.5|34432.5|34442.5|34422.5|34466.1|34446.1|34440|34420|343
1681280400000|2023-04-12 06:20:00|34442.4|34422.4|34482.4|34462.4|34492.3|34472.3|34427|34407|294
1681280700000|2023-04-12 06:25:00|34503.1|34443.4|34550|34430|34551.5|34472.6|34490|34424.7|596
1681281000000|2023-04-12 06:30:00|34548.3|34428.3|34513.2|34493.2|34549|34493.9|34489.1|34422.3|493
1681281300000|2023-04-12 06:35:00|34513.8|34493.8|34493.6|34473.6|34513.8|34493.8|34480.8|34460.8|332
1681281600000|2023-04-12 06:40:00|34493.5|34473.5|34487.2|34467.2|34498.1|34478.1|34486.4|34466.4|414
1681281900000|2023-04-12 06:45:00|34488.3|34468.3|34450.8|34430.8|34488.3|34468.3|34448.7|34428.7|368
1681282200000|2023-04-12 06:50:00|34450|34430|34429.3|34409.3|34455.4|34435.4|34423.7|34403.7|381
1681282500000|2023-04-12 06:55:00|34429.2|34409.2|34420.2|34400.2|34437.5|34417.5|34417.4|34397.4|519
1681282800000|2023-04-12 07:00:00|34419.7|34399.7|34410.7|34390.7|34423.2|34403.2|34395.9|34375.9|608
1681283100000|2023-04-12 07:05:00|34410.6|34390.6|34400.4|34380.4|34411.7|34391.7|34389.6|34369.6|446
1681283400000|2023-04-12 07:10:00|34400.5|34380.5|34422.5|34402.5|34424|34404|34400.2|34380.2|398
1681283700000|2023-04-12 07:15:00|34422.9|34402.9|34412.6|34392.6|34424.1|34404.1|34409.2|34389.2|465
1681284000000|2023-04-12 07:20:00|34412.4|34392.4|34429.9|34409.9|34432.5|34412.5|34408.1|34388.1|470
1681284300000|2023-04-12 07:25:00|34430.1|34410.1|34431.9|34411.9|34441|34421|34428.1|34408.1|423
1681284600000|2023-04-12 07:30:00|34433.2|34413.2|34467.7|34447.7|34474.6|34454.6|34430.1|34410.1|378
1681284900000|2023-04-12 07:35:00|34467.6|34447.6|34469.2|34449.2|34470.5|34450.5|34461.9|34441.9|441
1681285200000|2023-04-12 07:40:00|34469.1|34449.1|34436|34416|34471.1|34451.1|34435.5|34415.5|476
1681285500000|2023-04-12 07:45:00|34435.9|34415.9|34410.2|34390.2|34437|34417|34407.9|34387.9|448
1681285800000|2023-04-12 07:50:00|34410.1|34390.1|34404.5|34384.5|34411.9|34391.9|34399.9|34379.9|321
1681286100000|2023-04-12 07:55:00|34405.3|34385.3|34430.9|34410.9|34443.1|34423.1|34404.8|34384.8|398
1681286400000|2023-04-12 08:00:00|34430.8|34410.8|34429.2|34409.2|34447.6|34427.6|34428.7|34408.7|431
1681286700000|2023-04-12 08:05:00|34429.4|34409.4|34348.1|34328.1|34431.6|34411.6|34346.5|34326.5|599
1681287000000|2023-04-12 08:10:00|34347.7|34327.7|34410.7|34390.7|34412.2|34392.2|34347.3|34327.3|602
1681287300000|2023-04-12 08:15:00|34411.7|34391.7|34425.6|34405.6|34428.7|34408.7|34411.7|34391.7|410
1681287600000|2023-04-12 08:20:00|34425.7|34405.7|34423.2|34403.2|34432.4|34412.4|34419.2|34399.2|374
1681287900000|2023-04-12 08:25:00|34424|34404|34438.5|34418.5|34443.8|34423.8|34422.9|34402.9|524
1681288200000|2023-04-12 08:30:00|34439.3|34419.3|34447.4|34427.4|34460.8|34440.8|34432|34412|489
1681288500000|2023-04-12 08:35:00|34448.4|34428.4|34437.7|34417.7|34448.4|34428.4|34423.5|34403.5|505
1681288800000|2023-04-12 08:40:00|34437.8|34417.8|34457.9|34437.9|34458.4|34438.4|34425.8|34405.8|383
1681289100000|2023-04-12 08:45:00|34457.7|34437.7|34456.2|34436.2|34462.8|34442.8|34436.9|34416.9|422
1681289400000|2023-04-12 08:50:00|34456.3|34436.3|34451.1|34431.1|34465|34445|34449.8|34429.8|436
1681289700000|2023-04-12 08:55:00|34450.7|34430.7|34449.7|34429.7|34479.5|34459.5|34446.6|34426.6|406
1681290000000|2023-04-12 09:00:00|34450.4|34430.4|34442.4|34422.4|34457.2|34437.2|34434.6|34414.6|435
1681290300000|2023-04-12 09:05:00|34442.2|34422.2|34440.3|34420.3|34448|34428|34439.1|34419.1|290
1681290600000|2023-04-12 09:10:00|34440.4|34420.4|34415.7|34395.7|34440.4|34420.4|34412.6|34392.6|378
1681290900000|2023-04-12 09:15:00|34415.4|34395.4|34400.1|34380.1|34415.4|34395.4|34398.1|34378.1|432
1681291200000|2023-04-12 09:20:00|34400.3|34380.3|34371.5|34351.5|34402.1|34382.1|34363.1|34343.1|472
1681291500000|2023-04-12 09:25:00|34371.6|34351.6|34387.6|34367.6|34393.2|34373.2|34370.3|34350.3|304
1681291800000|2023-04-12 09:30:00|34387.9|34367.9|34419.6|34399.6|34436.5|34416.5|34384|34364|312
1681292100000|2023-04-12 09:35:00|34419.5|34399.5|34411.9|34391.9|34423.6|34403.6|34401.2|34381.2|304
1681292400000|2023-04-12 09:40:00|34412.1|34392.1|34425.4|34405.4|34430.8|34410.8|34411.5|34391.5|402
1681292700000|2023-04-12 09:45:00|34428.6|34408.6|34398.5|34378.5|34435.7|34415.7|34380.5|34360.5|511
1681293000000|2023-04-12 09:50:00|34399|34379|34587.3|34567.3|34589.3|34569.3|34385.5|34365.5|627
1681293300000|2023-04-12 09:55:00|34587.4|34567.4|34499.9|34479.9|34589.8|34569.1|34480.1|34460.1|656
1681293600000|2023-04-12 10:00:00|34498.3|34478.3|34486.4|34466.4|34521.5|34501.5|34475.6|34455.6|615
1681293900000|2023-04-12 10:05:00|34486.5|34466.5|34519.6|34499.6|34567.1|34547.1|34477.6|34457.6|578
1681294200000|2023-04-12 10:10:00|34520.9|34500.9|34491.6|34471.6|34561.6|34541.6|34476.7|34448.1|630
1681294500000|2023-04-12 10:15:00|34492|34472|34504.8|34484.8|34511.6|34491.6|34491.2|34471.2|280
1681294800000|2023-04-12 10:20:00|34505|34485|34500.4|34480.4|34513.4|34493.4|34493.9|34473.9|276
1681295100000|2023-04-12 10:25:00|34500.5|34480.5|34514.9|34494.9|34531.1|34511.1|34500.3|34480.3|296
1681295400000|2023-04-12 10:30:00|34514.7|34494.7|34498.3|34478.3|34514.7|34494.7|34489.2|34469.2|446
1681295700000|2023-04-12 10:35:00|34498.2|34478.2|34494.9|34474.9|34508.3|34488.3|34482.7|34462.7|304
1681296000000|2023-04-12 10:40:00|34495.3|34475.3|34486.5|34466.5|34505.5|34485.5|34482.2|34462.2|398
1681296300000|2023-04-12 10:45:00|34490.4|34470.4|34475.5|34455.5|34490.4|34470.4|34469.6|34449.6|460
1681296600000|2023-04-12 10:50:00|34474.4|34454.4|34440.7|34420.7|34474.5|34454.5|34425.6|34405.6|543
1681296900000|2023-04-12 10:55:00|34440.6|34420.6|34458.3|34438.3|34458.9|34438.9|34428|34408|454
1681297200000|2023-04-12 11:00:00|34456.1|34436.1|34423.8|34403.8|34467.8|34436.1|34403.6|34379.4|610
1681297500000|2023-04-12 11:05:00|34423.9|34403.9|34439.8|34419.8|34441.3|34421.3|34421|34401|367
1681297800000|2023-04-12 11:10:00|34440.2|34420.2|34443.4|34423.4|34445.4|34425.4|34429.3|34409.3|435
1681298100000|2023-04-12 11:15:00|34442.6|34422.6|34444|34424|34444.5|34424.5|34434.3|34414.3|396
1681298400000|2023-04-12 11:20:00|34443.9|34423.9|34475.5|34455.5|34477.6|34457.6|34436.3|34416.3|390
1681298700000|2023-04-12 11:25:00|34474.9|34454.9|34449.5|34429.5|34475.2|34455.2|34439.7|34419.7|471
1681299000000|2023-04-12 11:30:00|34449.9|34429.9|34432.7|34412.7|34450.9|34430.9|34424.3|34404.3|258
1681299300000|2023-04-12 11:35:00|34431.3|34411.3|34449.2|34429.2|34456.7|34436.7|34431.2|34411.2|282
1681299600000|2023-04-12 11:40:00|34449.1|34429.1|34456.3|34436.3|34458.9|34438.9|34445.2|34425.2|317
1681299900000|2023-04-12 11:45:00|34456.2|34436.2|34462.9|34442.9|34464.4|34444.4|34455.2|34435.2|232
1681300200000|2023-04-12 11:50:00|34463|34443|34442.9|34422.9|34471.6|34451.6|34441.3|34421.3|331
1681300500000|2023-04-12 11:55:00|34442.6|34422.6|34444.5|34424.5|34452.1|34432.1|34436.6|34416.6|437
1681300800000|2023-04-12 12:00:00|34444.4|34424.4|34447.4|34427.4|34454.5|34434.5|34426.7|34406.7|544
1681301100000|2023-04-12 12:05:00|34447|34427|34451.7|34431.7|34453.7|34433.7|34443.7|34423.7|432
1681301400000|2023-04-12 12:10:00|34452.1|34432.1|34410.8|34390.8|34456|34436|34410.6|34390.6|542
1681301700000|2023-04-12 12:15:00|34411.1|34391.1|34410.9|34390.9|34425.4|34405.4|34398.3|34378.3|500
1681302000000|2023-04-12 12:20:00|34410.8|34390.8|34401|34381|34426.5|34406.5|34399.2|34379.2|420
1681302300000|2023-04-12 12:25:00|34400.8|34380.8|34434.9|34314.9|34459.2|34385.5|34365.6|34290.5|796
1681302600000|2023-04-12 12:30:00|34452.1|34332.1|34127.9|34077.8|34458.1|34338.1|34126.9|34071|849
1681302900000|2023-04-12 12:35:00|34128.1|34079.4|34248.5|34187.2|34261.9|34197.8|34102.4|34060.4|1025
1681303200000|2023-04-12 12:40:00|34251.3|34187|34212.4|34162.4|34252.1|34195.1|34150.2|34098.7|1022
1681303500000|2023-04-12 12:45:00|34206.4|34168.6|34231.2|34181.2|34293.5|34242.5|34202|34157.4|953
1681303800000|2023-04-12 12:50:00|34231.4|34181.4|34244.9|34194.9|34246.8|34196.8|34200.9|34154.2|858
1681304100000|2023-04-12 12:55:00|34245.7|34195.7|34270.8|34220.8|34281.7|34231.7|34240.3|34190.3|831
1681304400000|2023-04-12 13:00:00|34270.9|34220.9|34233.8|34213.8|34284|34234|34197.3|34165.1|893
1681304700000|2023-04-12 13:05:00|34234.4|34214.4|34216.1|34196.1|34240.3|34220.3|34204|34184|829
1681305000000|2023-04-12 13:10:00|34216.3|34196.3|34165.9|34145.9|34224.4|34204.4|34157.5|34137.5|644
1681305300000|2023-04-12 13:15:00|34166|34146|34150|34130|34180.6|34160.6|34148.2|34128.2|684
1681305600000|2023-04-12 13:20:00|34150.2|34130.2|34140.9|34120.9|34162.3|34142.3|34133.7|34113.7|649
1681305900000|2023-04-12 13:25:00|34141|34121|34151.6|34131.6|34177|34157|34139.4|34119.4|596
1681306200000|2023-04-12 13:30:00|34151.4|34131.4|34126.5|34106.5|34153.8|34133.8|34111.5|34091.5|677
1681306500000|2023-04-12 13:35:00|34126.9|34106.9|34111.8|34091.8|34137.7|34117.7|34107.5|34087.5|625
1681306800000|2023-04-12 13:40:00|34111.6|34091.6|34198.3|34178.3|34207|34187|34110.6|34090.6|865
1681307100000|2023-04-12 13:45:00|34198|34178|34160.9|34140.9|34233.1|34213.1|34152.5|34132.5|889
1681307400000|2023-04-12 13:50:00|34161.3|34141.3|34139.8|34119.8|34177.8|34157.8|34139.8|34119.8|760
1681307700000|2023-04-12 13:55:00|34139.9|34119.9|34131.1|34111.1|34139.9|34119.9|34107.9|34087.9|717
1681308000000|2023-04-12 14:00:00|34130.3|34110.3|34084.1|34064.1|34134.9|34114.9|34082.8|34062.8|785
1681308300000|2023-04-12 14:05:00|34084|34064|34141.7|34121.7|34145.1|34125.1|34083.8|34063.8|781
1681308600000|2023-04-12 14:10:00|34145.1|34125.1|34095.3|34075.3|34150.5|34130.5|34094.7|34074.7|743
1681308900000|2023-04-12 14:15:00|34095.8|34075.8|34085.9|34065.9|34101.4|34081.4|34053.3|34033.3|730
1681309200000|2023-04-12 14:20:00|34087|34067|34080.9|34060.9|34114.9|34094.9|34061.4|34041.4|706
1681309500000|2023-04-12 14:25:00|34082.3|34062.3|34081.8|34061.8|34125.5|34105.5|34067.8|34047.8|754
1681309800000|2023-04-12 14:30:00|34081|34061|34116.6|34096.6|34131|34111|34068.1|34048.1|734
1681310100000|2023-04-12 14:35:00|34116.9|34096.9|34133.3|34113.3|34141.4|34121.4|34116.1|34096.1|734
1681310400000|2023-04-12 14:40:00|34133.4|34113.4|34106.6|34086.6|34137.4|34117.4|34104|34084|648
1681310700000|2023-04-12 14:45:00|34106.8|34086.8|34081|34061|34109.5|34089.5|34060.1|34040.1|676
1681311000000|2023-04-12 14:50:00|34080.9|34060.9|34142.5|34122.5|34151.8|34131.8|34068.5|34048.5|752
1681311300000|2023-04-12 14:55:00|34142.4|34122.4|34122.7|34102.7|34176.2|34156.2|34122.3|34102.3|815
1681311600000|2023-04-12 15:00:00|34123.1|34103.1|34100.2|34080.2|34123.6|34103.6|34081.3|34061.3|792
1681311900000|2023-04-12 15:05:00|34100.3|34080.3|34168.7|34148.7|34175.5|34155.5|34100.3|34080.3|862
1681312200000|2023-04-12 15:10:00|34168.8|34148.8|34164|34144|34192.8|34172.8|34156.4|34136.4|638
1681312500000|2023-04-12 15:15:00|34163.9|34143.9|34168.2|34148.2|34191.6|34171.6|34149.9|34129.9|800
1681312800000|2023-04-12 15:20:00|34169.8|34149.8|34160.1|34140.1|34176.9|34156.9|34152.5|34132.5|602
1681313100000|2023-04-12 15:25:00|34160.2|34140.2|34149.6|34129.6|34162.2|34142.2|34147.2|34127.2|447
1681313400000|2023-04-12 15:30:00|34149.5|34129.5|34146.5|34126.5|34160.5|34140.5|34135.3|34115.3|454
1681313700000|2023-04-12 15:35:00|34146.8|34126.8|34118.5|34098.5|34158.9|34138.9|34115.6|34095.6|644
1681314000000|2023-04-12 15:40:00|34118.3|34098.3|34114.2|34094.2|34119.9|34099.9|34101.9|34081.9|417
1681314300000|2023-04-12 15:45:00|34114.6|34094.6|34097.4|34077.4|34119.1|34099.1|34090.8|34070.8|402
1681314600000|2023-04-12 15:50:00|34097.3|34077.3|34095.9|34075.9|34107.8|34087.8|34089.6|34069.6|295
1681314900000|2023-04-12 15:55:00|34096.2|34076.2|34072.9|34052.9|34097.5|34077.5|34042.3|34012.9|500
1681315200000|2023-04-12 16:00:00|34071.8|34051.8|34069|34049|34077.9|34057.9|34066.6|34046.6|421
1681315500000|2023-04-12 16:05:00|34068.9|34048.9|34062.4|34042.4|34070|34050|34057.1|34037.1|395
1681315800000|2023-04-12 16:10:00|34062.3|34042.3|34048.4|34028.4|34062.6|34042.6|34045.5|34025.5|334
1681316100000|2023-04-12 16:15:00|34048.5|34028.5|34049|34029|34053.5|34033.5|34044|34024|245
1681316400000|2023-04-12 16:20:00|34049.2|34029.2|34047.6|34027.6|34049.2|34029.2|34043.8|34023.8|204
1681316700000|2023-04-12 16:25:00|34047.4|34027.4|34048.6|34028.6|34049.2|34029.2|34041.7|34021.7|260
1681317000000|2023-04-12 16:30:00|34048.5|34028.5|34054.6|34034.6|34075.6|34055.6|34048.4|34028.4|312
1681317300000|2023-04-12 16:35:00|34054|34034|34065|34045|34065.7|34045.7|34050.6|34030.6|252
1681317600000|2023-04-12 16:40:00|34064.7|34044.7|34062.7|34042.7|34065.5|34045.5|34060.7|34040.7|193
1681317900000|2023-04-12 16:45:00|34062.5|34042.5|34054.3|34034.3|34062.7|34042.7|34049.3|34029.3|414
1681318200000|2023-04-12 16:50:00|34054.1|34034.1|34064.3|34044.3|34070.5|34050.5|34053.8|34033.8|404
1681318500000|2023-04-12 16:55:00|34065.8|34045.8|34061.4|34041.4|34070.1|34050.1|34058.6|34038.6|445
1681318800000|2023-04-12 17:00:00|34062|34042|34072|34052|34073.5|34053.5|34058|34038|465
1681319100000|2023-04-12 17:05:00|34072.1|34052.1|34065.6|34045.6|34073.2|34053.2|34059.3|34039.3|349
1681319400000|2023-04-12 17:10:00|34065.7|34045.7|34061.4|34041.4|34065.7|34045.7|34056.6|34036.6|380
1681319700000|2023-04-12 17:15:00|34060.9|34040.9|34062|34042|34068.9|34048.9|34055.5|34035.5|227
1681320000000|2023-04-12 17:20:00|34062.1|34042.1|34064.2|34044.2|34067|34047|34061|34041|217
1681320300000|2023-04-12 17:25:00|34064.3|34044.3|34047.4|34027.4|34066|34046|34046.7|34026.7|284
1681320600000|2023-04-12 17:30:00|34046.9|34026.9|34045.9|34025.9|34050.8|34030.8|34045.5|34025.5|197
1681320900000|2023-04-12 17:35:00|34045.8|34025.8|34059|34039|34062.7|34042.7|34045.5|34025.5|292
1681321200000|2023-04-12 17:40:00|34059.3|34039.3|34055|34035|34060.7|34040.7|34051.1|34031.1|244
1681321500000|2023-04-12 17:45:00|34054.9|34034.9|34058.5|34038.5|34060.3|34040.3|34054.9|34034.9|137
1681321800000|2023-04-12 17:50:00|34059|34039|34064.9|34044.9|34065.1|34045.1|34053.5|34033.5|246
1681322100000|2023-04-12 17:55:00|34064.7|34044.7|34143.4|34023.4|34143.4|34079.8|34064.6|34017.1|498
1681322400000|2023-04-12 18:00:00|34145.3|34025.3|34081.4|34031.4|34145.6|34031.8|34077.7|34007.5|716
1681322700000|2023-04-12 18:05:00|34081.9|34031.9|34059.6|34039.6|34081.9|34049.3|34055.4|34031.9|425
1681323000000|2023-04-12 18:10:00|34059.7|34039.7|34053.3|34033.3|34063.3|34043.3|34051.4|34031.4|473
1681323300000|2023-04-12 18:15:00|34052.2|34032.2|34054.4|34034.4|34056.1|34036.1|34050.5|34030.5|401
1681323600000|2023-04-12 18:20:00|34054.2|34034.2|34064.9|34044.9|34065.3|34045.3|34053.6|34033.6|364
1681323900000|2023-04-12 18:25:00|34064.6|34044.6|34080.7|34060.7|34084.9|34064.9|34062.2|34042.2|464
1681324200000|2023-04-12 18:30:00|34080.6|34060.6|34080.2|34060.2|34083|34063|34075.2|34055.2|375
1681324500000|2023-04-12 18:35:00|34080.5|34060.5|34073.5|34053.5|34083.4|34063.4|34069.2|34049.2|383
1681324800000|2023-04-12 18:40:00|34073.4|34053.4|34068.5|34048.5|34075.4|34055.4|34067|34047|290
1681325100000|2023-04-12 18:45:00|34068.4|34048.4|34075.4|34055.4|34076.6|34056.6|34065.2|34045.2|398
1681325400000|2023-04-12 18:50:00|34076.1|34056.1|34074.7|34054.7|34082.8|34062.8|34072.3|34052.3|377
1681325700000|2023-04-12 18:55:00|34075.2|34055.2|34068.3|34048.3|34077.7|34057.7|34065.6|34045.6|411
1681326000000|2023-04-12 19:00:00|34068.4|34048.4|34072.9|34052.9|34073.1|34053.1|34060.9|34040.9|406
1681326300000|2023-04-12 19:05:00|34072.8|34052.8|34065.9|34045.9|34072.8|34052.8|34061.4|34041.4|314
1681326600000|2023-04-12 19:10:00|34066.1|34046.1|34072.1|34052.1|34075.1|34055.1|34065.9|34045.9|353
1681326900000|2023-04-12 19:15:00|34072|34052|34081|34061|34082.4|34062.4|34072|34052|334
1681327200000|2023-04-12 19:20:00|34081.1|34061.1|34084.3|34064.3|34085.7|34065.7|34078|34058|305
1681327500000|2023-04-12 19:25:00|34083.7|34063.7|34088.6|34068.6|34088.6|34068.6|34078.9|34058.9|348
1681327800000|2023-04-12 19:30:00|34088.5|34068.5|34082.2|34062.2|34088.7|34068.7|34077.8|34057.8|328
1681328100000|2023-04-12 19:35:00|34082|34062|34078.5|34058.5|34082.6|34062.6|34075.9|34055.9|296
1681328400000|2023-04-12 19:40:00|34078.4|34058.4|34086.2|34066.2|34088.3|34068.3|34077.2|34057.2|260
1681328700000|2023-04-12 19:45:00|34085.6|34065.6|34087.3|34067.3|34088.7|34068.7|34080|34060|384
1681329000000|2023-04-12 19:50:00|34087.4|34067.4|34087.5|34067.5|34091.1|34071.1|34078.1|34058.1|446
1681329300000|2023-04-12 19:55:00|34087.4|34067.4|34087.7|34067.7|34093.3|34073.3|34085.2|34065.2|593
1681329600000|2023-04-12 20:00:00|34088.3|34068.3|34090.2|34070.2|34092.4|34072.4|34084.6|34064.6|484
1681329900000|2023-04-12 20:05:00|34090.3|34070.3|34087.9|34067.9|34096|34076|34084.1|34064.1|177
1681330200000|2023-04-12 20:10:00|34087.6|34067.6|34081.4|34061.4|34088.9|34068.9|34080|34060|93
1681330500000|2023-04-12 20:15:00|34081.5|34061.5|34079.3|34059.3|34088.2|34068.2|34077.8|34057.8|151
1681330800000|2023-04-12 20:20:00|34078.9|34058.9|34081.9|34061.9|34081.9|34061.9|34078.2|34058.2|74
1681331100000|2023-04-12 20:25:00|34082.1|34062.1|34085.3|34065.3|34085.5|34065.5|34080.8|34060.8|172
1681331400000|2023-04-12 20:30:00|34085.2|34065.2|34083|34063|34086.1|34066.1|34081.7|34061.7|66
1681331700000|2023-04-12 20:35:00|34082.2|34062.2|34081|34061|34083.4|34063.4|34079.6|34059.6|81
1681332000000|2023-04-12 20:40:00|34080.4|34060.4|34076.8|34056.8|34081.4|34061.4|34074.4|34054.4|157
1681332300000|2023-04-12 20:45:00|34077.1|34057.1|34101.5|34031.5|34101.5|34057.5|34072.1|34031.4|131
1681332600000|2023-04-12 20:50:00|34100.9|34030.9|34099.6|34029.4|34101.7|34032.7|34094.7|34026.8|154
1681332900000|2023-04-12 20:55:00|34099.7|34028.6|34120.2|34000.2|34129.9|34028.6|34098.8|33993.9|205
1681333200000|2023-04-12 21:00:00|34119.9|33999.9|34119|33999|34135.1|34015.1|34110.2|33990.2|84
1681333500000|2023-04-12 21:05:00|34118.7|33998.7|34128.4|34008.4|34141.5|34021.5|34118.4|33998.4|51
1681333800000|2023-04-12 21:10:00|34127.9|34007.9|34127.1|34007.1|34139|34019|34126.9|34006.9|71
1681334100000|2023-04-12 21:15:00|34127|34007|34126.8|34006.8|34128|34008|34125.9|34005.9|34
1681334400000|2023-04-12 21:20:00|34126.7|34006.7|34126|34006|34136.4|34016.4|34125|34005|48
1681334700000|2023-04-12 21:25:00|34126.1|34006.1|34131.7|34011.7|34156.9|34036.9|34119.5|33999.5|111
1681335000000|2023-04-12 21:30:00|34131.6|34011.6|34135.1|34015.1|34136.1|34016.1|34131.6|34011.6|46
1681335300000|2023-04-12 21:35:00|34135.2|34015.2|34134.7|34014.7|34139.3|34019.3|34134.2|34014.2|38
1681335600000|2023-04-12 21:40:00|34134.8|34014.8|34130.6|34010.6|34135|34015|34130.5|34010.5|41
1681335900000|2023-04-12 21:45:00|34134.6|34014.6|34155.5|34035.5|34159.1|34039.1|34134.6|34014.6|203
1681336200000|2023-04-12 21:50:00|34155.6|34035.6|34119.6|33999.6|34156.5|34036.5|34114.1|33994.1|207
1681336500000|2023-04-12 21:55:00|34119.5|33999.5|34118|33998|34141.4|34021.4|34116|33996|231
1681336800000|2023-04-12 22:00:00|34126.5|34006.5|34122.3|34002.3|34158|34038|34120.9|34000.9|294
1681337100000|2023-04-12 22:05:00|34123.5|34003.5|34138.9|34018.9|34147.1|34027.1|34123|34003|171
1681337400000|2023-04-12 22:10:00|34139.3|34019.3|34130.2|34010.2|34148.9|34028.9|34128.3|34008.3|133
1681337700000|2023-04-12 22:15:00|34130.3|34010.3|34149|34029|34151.1|34031.1|34129.1|34009.1|528
1681338000000|2023-04-12 22:20:00|34150.6|34030.6|34120.9|34000.9|34151.4|34031.4|34115.7|33995.7|718
1681338300000|2023-04-12 22:25:00|34120.8|34000.8|34116.9|33996.9|34125.3|34005.3|34116.4|33996.4|161
1681338600000|2023-04-12 22:30:00|34117|33997|34122.2|34002.2|34124.1|34014.6|34107.6|33989.7|203
1681338900000|2023-04-12 22:35:00|34122|34002|34115.9|33995.9|34123|34010.6|34108|33995.6|148
1681339200000|2023-04-12 22:40:00|34109.5|34007.8|34112.8|33998.9|34121.1|34010.4|34107.6|33993.6|138
1681339500000|2023-04-12 22:45:00|34113.9|33997.9|34115.9|33995.9|34118.3|34000.6|34112.7|33992.7|84
1681339800000|2023-04-12 22:50:00|34116|33996|34116|33996|34119.2|33999.2|34112.4|33992.4|126
1681340100000|2023-04-12 22:55:00|34115.8|33995.8|34111.7|33991.7|34116|33996|34110.3|33990.3|105
1681340400000|2023-04-12 23:00:00|34110.6|33990.6|34110.3|33990.3|34112.6|34004.7|34099.3|33989.9|124
1681340700000|2023-04-12 23:05:00|34110.4|33990.4|34097.9|34007.9|34113.5|34009.1|34090.8|33989.5|254
1681341000000|2023-04-12 23:10:00|34096.8|34007.8|34109.9|33989.9|34113.6|34010.5|34095.6|33986.6|239
1681341300000|2023-04-12 23:15:00|34110|33990|34102.2|34000.6|34112.9|34001.4|34100.9|33989.8|191
1681341600000|2023-04-12 23:20:00|34102.4|34000.5|34102.1|33998.1|34112.3|34001.5|34100.2|33991.7|198
1681341900000|2023-04-12 23:25:00|34102.3|33998|34101.6|33990.9|34105|34000.7|34098.8|33985.7|193
1681342200000|2023-04-12 23:30:00|34101.5|33990.8|34102.2|33991.1|34105.7|33995.9|34099.9|33984.3|149
1681342500000|2023-04-12 23:35:00|34102.5|33991.3|34095.9|33997.7|34103|34002.4|34089.9|33986.4|167
1681342800000|2023-04-12 23:40:00|34090.2|33997.8|34078.7|34011.8|34091.4|34012.7|34078.4|33997.8|178
1681343100000|2023-04-12 23:45:00|34078.5|34011.6|34077.2|34009.1|34081.1|34014.6|34072.7|34002.1|296
1681343400000|2023-04-12 23:50:00|34077.1|34009|34072.9|34014.6|34081.4|34017.6|34071.7|34008.7|227
1681343700000|2023-04-12 23:55:00|34072.2|34014.4|34079|34011.6|34081.3|34017.8|34072.1|34007.3|258
1681344000000|2023-04-13 00:00:00|34091.4|34016.7|34086.3|34014.7|34097.6|34025.2|34079.2|34008.1|449
1681344300000|2023-04-13 00:05:00|34086.4|34014.9|34091.6|34032.4|34104.6|34040.2|34082.8|34014.8|414
1681344600000|2023-04-13 00:10:00|34090.9|34032.8|34092.2|34029|34107.5|34041.5|34085|34026.6|378
1681344900000|2023-04-13 00:15:00|34092.3|34029.5|34089.1|34026.1|34095.3|34031.4|34086.1|34023.9|314
1681345200000|2023-04-13 00:20:00|34088.6|34025.9|34069.4|34019.4|34089.2|34027.5|34069.4|34013.7|315
1681345500000|2023-04-13 00:25:00|34069.5|34019.5|34063.5|34013.5|34075.5|34022.2|34062.8|34007.2|211
1681345800000|2023-04-13 00:30:00|34063.6|34013.6|34060.8|34003|34065.7|34013.7|34056.9|34003|287
1681346100000|2023-04-13 00:35:00|34060.9|34002.8|34053.9|34003.9|34062.3|34008.8|34051.4|33999.9|343
1681346400000|2023-04-13 00:40:00|34054.1|34004.1|34048.8|33998.8|34055.7|34004.3|34048.3|33995.3|227
1681346700000|2023-04-13 00:45:00|34049|33999|34063.5|34005.6|34074.5|34013.3|34049|33996.5|337
1681347000000|2023-04-13 00:50:00|34064.1|34006|34057.6|33997.5|34071.5|34011.8|34056.2|33997.5|360
1681347300000|2023-04-13 00:55:00|34056.7|33996.8|34060.5|33997.2|34063.6|34000.5|34039.3|33984.5|628
1681347600000|2023-04-13 01:00:00|34060.6|33997.3|34056.9|34006.9|34064.5|34009|34056.2|33992.6|417
1681347900000|2023-04-13 01:05:00|34056.8|34006.8|34059.2|34009.2|34066.8|34013.6|34056.7|34003.5|254
1681348200000|2023-04-13 01:10:00|34059.5|34009.5|34062.7|34005|34064.3|34011.4|34055.9|34004.7|242
1681348500000|2023-04-13 01:15:00|34062.2|34004.9|34059.7|34009.7|34063.4|34012.1|34058.6|34004.9|267
1681348800000|2023-04-13 01:20:00|34059.8|34009.8|34053.1|34003.1|34060.6|34010.6|34050.9|34000.9|269
1681349100000|2023-04-13 01:25:00|34053.4|34003.4|34075.3|34006.3|34076|34011.7|34052.6|34002.6|273
1681349400000|2023-04-13 01:30:00|34075.5|34006.6|34068.3|34007.7|34077|34009.3|34065.2|33996.2|508
1681349700000|2023-04-13 01:35:00|34068.6|34007.6|34060|33998.8|34072.4|34011.9|34059.9|33998.8|448
1681350000000|2023-04-13 01:40:00|34061.2|34000.1|34062.8|34003.6|34066.2|34010.2|34051.7|33997.8|491
1681350300000|2023-04-13 01:45:00|34062.9|34003.7|34069.3|34011|34073.1|34014.3|34059.2|33999.7|469
1681350600000|2023-04-13 01:50:00|34069.2|34010.7|34065.4|34007.9|34069.5|34016|34059.9|34007.3|386
1681350900000|2023-04-13 01:55:00|34065.3|34007.7|34065.2|34015.2|34069.4|34016.3|34056|34004.2|334
1681351200000|2023-04-13 02:00:00|34065|34015|34068.1|34011.3|34072.4|34019.7|34064.5|34011|324
1681351500000|2023-04-13 02:05:00|34068.2|34011.5|34063.1|34005.6|34068.2|34015.9|34059.1|34005.1|283
1681351800000|2023-04-13 02:10:00|34063|34005.5|34062.8|34005.8|34065.9|34011.6|34059|34004.9|287
1681352100000|2023-04-13 02:15:00|34062.7|34005.7|34070.6|34013.4|34071|34018.3|34059.7|34005|356
1681352400000|2023-04-13 02:20:00|34070.5|34013.2|34067|34017|34073|34018.5|34063.9|34011|270
1681352700000|2023-04-13 02:25:00|34066.9|34016.9|34070.9|34012.9|34072.6|34019.8|34060.3|34006.4|272
1681353000000|2023-04-13 02:30:00|34071.1|34013|34075.4|34025.4|34077.8|34026|34063.2|34010.5|307
1681353300000|2023-04-13 02:35:00|34075.8|34025.8|34068.6|34010.9|34075.8|34025.8|34063.1|34009.2|253
1681353600000|2023-04-13 02:40:00|34068.5|34011|34064.6|34014.6|34069.9|34017.3|34063.3|34008.6|217
1681353900000|2023-04-13 02:45:00|34064.5|34014.5|34076.1|34017.8|34080.3|34024|34062|34007.7|284
1681354200000|2023-04-13 02:50:00|34075|34016.3|34074.6|34015.9|34077.3|34022.9|34069.4|34014.9|321
1681354500000|2023-04-13 02:55:00|34074.4|34016|34079.1|34020.8|34079.9|34025.6|34071.5|34015.8|186
1681354800000|2023-04-13 03:00:00|34075.6|34025.6|34080.2|34022.8|34084.4|34030.9|34073.4|34018.7|291
1681355100000|2023-04-13 03:05:00|34080.3|34022.4|34080.3|34030.3|34088.9|34034.4|34076.3|34021.2|259
1681355400000|2023-04-13 03:10:00|34080.4|34030.4|34099.4|34049.4|34100|34050|34079.6|34029.6|350
1681355700000|2023-04-13 03:15:00|34099.3|34049.3|34095.5|34045.5|34102.1|34052.1|34094|34044|212
1681356000000|2023-04-13 03:20:00|34095.4|34045.4|34089.1|34039.1|34096.3|34045.8|34087.4|34036.7|240
1681356300000|2023-04-13 03:25:00|34089|34039|34086.4|34036.4|34093.7|34041.7|34085.4|34034.1|252
1681356600000|2023-04-13 03:30:00|34086.7|34036.7|34087.8|34037.8|34091.7|34041.7|34085.1|34035.1|256
1681356900000|2023-04-13 03:35:00|34088.3|34038.3|34084.5|34034.5|34091.9|34040|34079.4|34025.7|273
1681357200000|2023-04-13 03:40:00|34084.4|34034.4|34085.6|34035.6|34088|34038|34081.6|34031.6|196
1681357500000|2023-04-13 03:45:00|34085.5|34035.5|34088.5|34038.5|34089.2|34039.2|34085.4|34035.4|163
1681357800000|2023-04-13 03:50:00|34089.5|34039.5|34087.8|34037.8|34090|34040|34085.9|34035.9|170
1681358100000|2023-04-13 03:55:00|34086.7|34036.7|34088.7|34038.7|34091.7|34039.9|34084.5|34033.6|196
1681358400000|2023-04-13 04:00:00|34088.8|34038.8|34086.1|34036.1|34092|34038.9|34086|34032.2|170
1681358700000|2023-04-13 04:05:00|34086|34036|34085.9|34026.6|34091.7|34038.5|34080.2|34025.6|189
1681359000000|2023-04-13 04:10:00|34086|34026.7|34081|34024|34086|34031.5|34076.4|34023.1|239
1681359300000|2023-04-13 04:15:00|34080.9|34023.9|34077.8|34027.8|34082.6|34030|34069.2|34019.2|223
1681359600000|2023-04-13 04:20:00|34078.3|34028.3|34080|34030|34081.4|34031.4|34077.9|34027.9|150
1681359900000|2023-04-13 04:25:00|34078.7|34028.7|34081.5|34024.4|34083.9|34031.2|34076.2|34021.1|188
1681360200000|2023-04-13 04:30:00|34081.2|34024.2|34088.8|34031.6|34088.9|34034.1|34078.9|34023.3|236
1681360500000|2023-04-13 04:35:00|34088|34030.5|34082.6|34032.6|34088.7|34038.7|34080.9|34030.5|168
1681360800000|2023-04-13 04:40:00|34082.4|34032.4|34082.4|34032.4|34085.5|34034.2|34078.8|34027.8|183
1681361100000|2023-04-13 04:45:00|34082.3|34032.3|34084.7|34034.7|34086.4|34034.7|34078.9|34028.9|169
1681361400000|2023-04-13 04:50:00|34084.6|34034.6|34083.1|34033.1|34088.5|34035.6|34078.4|34028.4|192
1681361700000|2023-04-13 04:55:00|34083.2|34033.2|34083.3|34033.3|34087.6|34037.6|34081.9|34031.9|179
1681362000000|2023-04-13 05:00:00|34082.5|34032.5|34086.2|34036.2|34087|34037|34080.6|34030.6|280
1681362300000|2023-04-13 05:05:00|34086.3|34036.3|34072.6|34052.6|34089.5|34054.5|34071.9|34033.5|245
1681362600000|2023-04-13 05:10:00|34072.8|34052.8|34074.4|34054.4|34076.2|34056.2|34068.6|34048.6|226
1681362900000|2023-04-13 05:15:00|34074.6|34054.6|34080.5|34060.5|34086.1|34066.1|34070.5|34050.5|247
1681363200000|2023-04-13 05:20:00|34080.4|34060.4|34078.1|34058.1|34080.4|34060.4|34074.3|34054.3|244
1681363500000|2023-04-13 05:25:00|34077.8|34057.8|34074.5|34054.5|34079.6|34059.6|34074.4|34054.4|138
1681363800000|2023-04-13 05:30:00|34074.4|34054.4|34073.8|34053.8|34076.8|34056.8|34072.4|34052.4|143
1681364100000|2023-04-13 05:35:00|34073.9|34053.9|34080.1|34060.1|34081.4|34061.4|34072.3|34052.3|194
1681364400000|2023-04-13 05:40:00|34080.2|34060.2|34076.1|34056.1|34081.4|34061.4|34075.5|34055.5|173
1681364700000|2023-04-13 05:45:00|34076|34056|34080.7|34060.7|34099.4|34062.3|34075.9|34040.7|273
1681365000000|2023-04-13 05:50:00|34078.7|34058.7|34096.5|34038.8|34099.9|34063.5|34078.7|34038.7|184
1681365300000|2023-04-13 05:55:00|34096.4|34039.1|34132.8|34047.4|34132.8|34054.4|34093.1|34036|332
1681365600000|2023-04-13 06:00:00|34136.8|34038|34105.8|34049.2|34144.7|34062.7|34101|34031.6|478
1681365900000|2023-04-13 06:05:00|34103.5|34053.5|34116.1|34066.1|34120.3|34066.8|34102.3|34049.9|280
1681366200000|2023-04-13 06:10:00|34115.8|34065.8|34115.9|34065.9|34133.2|34098.5|34105.6|34064.6|392
1681366500000|2023-04-13 06:15:00|34117.6|34067.6|34089.7|34069.7|34119|34096.3|34082.3|34062.3|450
1681366800000|2023-04-13 06:20:00|34089.6|34069.6|34093.5|34073.5|34096.6|34076.6|34083.9|34063.9|446
1681367100000|2023-04-13 06:25:00|34101.7|34081.7|34105.6|34085.6|34120.4|34100.4|34097.7|34077.7|544
1681367400000|2023-04-13 06:30:00|34105.7|34085.7|34130|34110|34145.2|34125.2|34097.5|34077.5|559
1681367700000|2023-04-13 06:35:00|34130.2|34110.2|34126.9|34106.9|34135.2|34115.2|34123.9|34103.9|313
1681368000000|2023-04-13 06:40:00|34126.8|34106.8|34151.5|34131.5|34156.9|34136.9|34126.5|34106.5|408
1681368300000|2023-04-13 06:45:00|34151.4|34131.4|34106|34086|34158.3|34138.3|34103.8|34083.8|544
1681368600000|2023-04-13 06:50:00|34106.1|34086.1|34124.2|34104.2|34127.8|34107.8|34103.3|34083.3|470
1681368900000|2023-04-13 06:55:00|34124.3|34104.3|34158.1|34138.1|34180.6|34160.6|34123.4|34103.4|533
1681369200000|2023-04-13 07:00:00|34156.6|34136.6|34139|34074.3|34170.7|34139.5|34137.3|34071.8|780
1681369500000|2023-04-13 07:05:00|34138.8|34074.8|34083.9|34063.9|34168.3|34094.8|34078.9|34058.9|668
1681369800000|2023-04-13 07:10:00|34083.7|34063.7|34092|34072|34125.1|34105.1|34083.4|34063.4|699
1681370100000|2023-04-13 07:15:00|34092.6|34072.6|34110.2|34090.2|34120.6|34100.6|34090.1|34070.1|796
1681370400000|2023-04-13 07:20:00|34110.8|34090.8|34075.6|34055.6|34110.8|34090.8|34066.4|34046.4|809
1681370700000|2023-04-13 07:25:00|34075.7|34055.7|34059|34039|34084.7|34064.7|34056.6|34036.6|633
1681371000000|2023-04-13 07:30:00|34059.3|34039.3|34064.3|34044.3|34079|34059|34048|34028|788
1681371300000|2023-04-13 07:35:00|34064|34044|34116.6|34096.6|34118.2|34098.2|34063.1|34043.1|696
1681371600000|2023-04-13 07:40:00|34116.2|34096.2|34112.4|34092.4|34126.9|34106.9|34109.8|34089.8|623
1681371900000|2023-04-13 07:45:00|34113.2|34093.2|34112.1|34092.1|34119.4|34099.4|34103.4|34083.4|507
1681372200000|2023-04-13 07:50:00|34112.2|34092.2|34114.1|34094.1|34119.5|34099.5|34107.2|34087.2|326
1681372500000|2023-04-13 07:55:00|34114.2|34094.2|34110.2|34090.2|34121.7|34101.7|34107.9|34087.9|417
1681372800000|2023-04-13 08:00:00|34111.8|34091.8|34067.9|34047.9|34111.8|34091.8|34055.6|34035.6|818
1681373100000|2023-04-13 08:05:00|34068.7|34048.7|34059.3|34039.3|34069.8|34049.8|34043.1|34023.1|721
1681373400000|2023-04-13 08:10:00|34059.5|34039.5|34089.2|34069.2|34112.9|34092.9|34057.9|34037.9|709
1681373700000|2023-04-13 08:15:00|34089.3|34069.3|34069.3|34049.3|34095.9|34075.9|34068.8|34048.8|703
1681374000000|2023-04-13 08:20:00|34069.4|34049.4|34072.2|34052.2|34075.4|34055.4|34061.2|34041.2|543
1681374300000|2023-04-13 08:25:00|34072.3|34052.3|34073.2|34053.2|34077.8|34057.8|34067.7|34047.7|390
1681374600000|2023-04-13 08:30:00|34072.9|34052.9|34071.3|34051.3|34077.9|34057.9|34070.4|34050.4|425
1681374900000|2023-04-13 08:35:00|34071.4|34051.4|34068.9|34048.9|34076.1|34056.1|34067.7|34047.7|411
1681375200000|2023-04-13 08:40:00|34068.8|34048.8|34061.2|34041.2|34070.9|34050.9|34048.7|34028.7|414
1681375500000|2023-04-13 08:45:00|34061.3|34041.3|34073.9|34053.9|34075.5|34055.5|34060.5|34040.5|443
1681375800000|2023-04-13 08:50:00|34073.8|34053.8|34076.8|34056.8|34077.3|34057.3|34049.6|34029.6|409
1681376100000|2023-04-13 08:55:00|34077.1|34057.1|34051.2|34031.2|34078.2|34058.2|34051.1|34031.1|398
1681376400000|2023-04-13 09:00:00|34052|34032|34077.9|34057.9|34079.7|34059.7|34052|34032|387
1681376700000|2023-04-13 09:05:00|34077.2|34057.2|34079.4|34059.4|34081.2|34061.2|34069.3|34049.3|358
1681377000000|2023-04-13 09:10:00|34079.5|34059.5|34068.3|34048.3|34083.2|34063.2|34066|34046|419
1681377300000|2023-04-13 09:15:00|34068.4|34048.4|34057.7|34037.7|34076.1|34056.1|34055.8|34035.8|388
1681377600000|2023-04-13 09:20:00|34056.7|34036.7|34052.9|34032.9|34058.3|34038.3|34041.9|34021.9|380
1681377900000|2023-04-13 09:25:00|34053|34033|34053.9|34033.9|34056.9|34036.9|34043.9|34023.9|311
1681378200000|2023-04-13 09:30:00|34053.7|34033.7|33985.3|33965.3|34053.9|34033.9|33974|33954|559
1681378500000|2023-04-13 09:35:00|33985.6|33965.6|33984.9|33964.9|33991|33971|33975.3|33955.3|435
1681378800000|2023-04-13 09:40:00|33985.2|33965.2|33997.4|33977.4|34000.2|33980.2|33962.4|33942.4|585
1681379100000|2023-04-13 09:45:00|33997.5|33977.5|33974|33954|34010|33990|33968.4|33948.4|573
1681379400000|2023-04-13 09:50:00|33975.6|33955.6|33956.1|33936.1|33975.6|33955.6|33955.7|33935.7|502
1681379700000|2023-04-13 09:55:00|33954.8|33934.8|33969|33949|33971.9|33951.9|33954.6|33934.6|420
1681380000000|2023-04-13 10:00:00|33969.2|33949.2|33971.4|33951.4|33981.2|33961.2|33964.9|33944.9|482
1681380300000|2023-04-13 10:05:00|33972.3|33952.3|33970.5|33950.5|33983.8|33963.8|33965.4|33945.4|476
1681380600000|2023-04-13 10:10:00|33970.7|33950.7|33999.5|33979.5|34000.5|33980.5|33970.2|33950.2|403
1681380900000|2023-04-13 10:15:00|33999.2|33979.2|33988.1|33968.1|34002|33982|33984.8|33964.8|372
1681381200000|2023-04-13 10:20:00|33989.3|33969.3|34002.5|33982.5|34006|33986|33989.3|33969.3|351
1681381500000|2023-04-13 10:25:00|34002.7|33982.7|34005.6|33985.6|34010.3|33990.3|33997.9|33977.9|334
1681381800000|2023-04-13 10:30:00|34005.5|33985.5|34013|33993|34023.3|34003.3|34000.4|33980.4|443
1681382100000|2023-04-13 10:35:00|34012.9|33992.9|34031.3|34011.3|34031.3|34011.3|34010.5|33990.5|355
1681382400000|2023-04-13 10:40:00|34031.4|34011.4|34032.6|34012.6|34035.2|34015.2|34024.9|34004.9|292
1681382700000|2023-04-13 10:45:00|34032.5|34012.5|34001.8|33981.8|34034.9|34014.9|33998.6|33978.6|308
1681383000000|2023-04-13 10:50:00|34001.7|33981.7|33974.6|33954.6|34013.5|33993.5|33969.4|33949.4|388
1681383300000|2023-04-13 10:55:00|33974.7|33954.7|33962.7|33942.7|33993.1|33973.1|33951.2|33931.2|572
1681383600000|2023-04-13 11:00:00|33962.3|33942.3|33957.1|33937.1|33963.4|33943.4|33946|33926|495
1681383900000|2023-04-13 11:05:00|33956.8|33936.8|33935|33915|33967.5|33947.5|33933.3|33913.3|416
1681384200000|2023-04-13 11:10:00|33934.8|33914.8|33944|33924|33946.4|33926.4|33916|33896|549
1681384500000|2023-04-13 11:15:00|33943.6|33923.6|33953|33933|33959.2|33939.2|33942.9|33922.9|442
1681384800000|2023-04-13 11:20:00|33952.9|33932.9|33987.2|33967.2|33993|33973|33950.4|33930.4|589
1681385100000|2023-04-13 11:25:00|33987.4|33967.4|34007.5|33987.5|34011.7|33991.7|33962.9|33942.9|618
1681385400000|2023-04-13 11:30:00|34007.8|33987.8|34008.6|33988.6|34009.8|33989.8|33997.1|33977.1|352
1681385700000|2023-04-13 11:35:00|34008.5|33988.5|34009.2|33989.2|34012.1|33992.1|34004|33984|400
1681386000000|2023-04-13 11:40:00|34009.5|33989.5|34011.8|33991.8|34014.6|33994.6|34006.2|33986.2|383
1681386300000|2023-04-13 11:45:00|34011.7|33991.7|34009.6|33989.6|34015.3|33995.3|34005.9|33985.9|338
1681386600000|2023-04-13 11:50:00|34010.4|33990.4|34016.1|33996.1|34019.1|33999.1|34004.4|33984.4|437
1681386900000|2023-04-13 11:55:00|34016.4|33996.4|34029.1|34009.1|34034.3|34014.3|34016.1|33996.1|484
1681387200000|2023-04-13 12:00:00|34029.2|34009.2|34026.7|34006.7|34038.5|34018.5|34026.5|34006.5|510
1681387500000|2023-04-13 12:05:00|34026.9|34006.9|34009.6|33989.6|34027.3|34007.3|34004.2|33984.2|472
1681387800000|2023-04-13 12:10:00|34009.8|33989.8|34005.4|33985.4|34011.5|33991.5|33973.7|33953.7|438
1681388100000|2023-04-13 12:15:00|34004.5|33984.5|33972.4|33952.4|34005.8|33985.8|33954.9|33934.9|515
1681388400000|2023-04-13 12:20:00|33972.3|33952.3|33963.2|33943.2|33972.3|33952.3|33944.3|33924.3|488
1681388700000|2023-04-13 12:25:00|33962.7|33942.7|34001.2|33888.8|34001.2|33967.8|33929.6|33880.3|666
1681389000000|2023-04-13 12:30:00|34003.3|33883.3|33879.5|33859.5|34006.9|33886.9|33877.9|33806.7|1020
1681389300000|2023-04-13 12:35:00|33880.7|33860.7|33940.3|33920.3|33950.6|33930.6|33880.7|33860.7|819
1681389600000|2023-04-13 12:40:00|33940.4|33920.4|33955.3|33935.3|33964.1|33944.1|33933.8|33913.8|817
1681389900000|2023-04-13 12:45:00|33955.7|33935.7|33928.7|33908.7|33957.4|33937.4|33917.2|33897.2|816
1681390200000|2023-04-13 12:50:00|33929|33909|33895.8|33875.8|33944.8|33924.8|33895.8|33875.8|760
1681390500000|2023-04-13 12:55:00|33895.3|33875.3|33896.1|33876.1|33927.3|33907.3|33881.5|33861.5|945
1681390800000|2023-04-13 13:00:00|33894.8|33874.8|33878.6|33858.6|33904.3|33884.3|33871.6|33851.6|808
1681391100000|2023-04-13 13:05:00|33877.9|33857.9|33893.4|33873.4|33920.9|33900.9|33874.7|33854.7|867
1681391400000|2023-04-13 13:10:00|33893.7|33873.7|33873.3|33853.3|33908.4|33888.4|33870.9|33850.9|810
1681391700000|2023-04-13 13:15:00|33873.2|33853.2|33862.8|33842.8|33889|33869|33856.7|33836.7|823
1681392000000|2023-04-13 13:20:00|33860.4|33840.4|33826.8|33806.8|33870.4|33850.4|33826.5|33806.5|669
1681392300000|2023-04-13 13:25:00|33826.2|33806.2|33779.2|33759.2|33826.2|33806.2|33776.5|33756.5|621
1681392600000|2023-04-13 13:30:00|33779.1|33759.1|33745.4|33725.4|33796|33776|33745.3|33725.3|812
1681392900000|2023-04-13 13:35:00|33745|33725|33734.8|33714.8|33773.2|33753.2|33731.5|33711.5|761
1681393200000|2023-04-13 13:40:00|33734.7|33714.7|33734.2|33714.2|33773.5|33753.5|33730.4|33710.4|748
1681393500000|2023-04-13 13:45:00|33734|33714|33731|33711|33736.7|33716.7|33717.3|33697.3|699
1681393800000|2023-04-13 13:50:00|33728.7|33708.7|33753.3|33733.3|33753.4|33733.4|33708.6|33688.6|773
1681394100000|2023-04-13 13:55:00|33753.2|33733.2|33717.7|33697.7|33764.8|33744.8|33713.9|33693.9|774
1681394400000|2023-04-13 14:00:00|33717.9|33697.9|33771|33751|33776|33756|33702.4|33682.4|707
1681394700000|2023-04-13 14:05:00|33770.3|33750.3|33840.8|33820.8|33868.1|33848.1|33767.6|33747.6|839
1681395000000|2023-04-13 14:10:00|33840.7|33820.7|33803.1|33783.1|33840.7|33820.7|33777.2|33757.2|843
1681395300000|2023-04-13 14:15:00|33798.4|33778.4|33767.8|33747.8|33806.7|33786.7|33758.9|33738.9|686
1681395600000|2023-04-13 14:20:00|33767.7|33747.7|33841.4|33821.4|33842|33822|33762.8|33742.8|710
1681395900000|2023-04-13 14:25:00|33842.1|33822.1|33850.8|33830.8|33850.8|33830.8|33812.2|33792.2|694
1681396200000|2023-04-13 14:30:00|33851.5|33831.5|33834.2|33814.2|33856.2|33836.2|33831|33811|702
1681396500000|2023-04-13 14:35:00|33834.3|33814.3|33869.7|33849.7|33871.7|33851.7|33830.5|33810.5|723
1681396800000|2023-04-13 14:40:00|33869.6|33849.6|33848.4|33828.4|33872.6|33852.6|33833.4|33813.4|619
1681397100000|2023-04-13 14:45:00|33848.8|33828.8|33845.4|33825.4|33861.9|33841.9|33841.5|33821.5|724
1681397400000|2023-04-13 14:50:00|33844.9|33824.9|33844.5|33824.5|33855.4|33835.4|33835.4|33815.4|691
1681397700000|2023-04-13 14:55:00|33844.6|33824.6|33815.6|33795.6|33844.8|33824.8|33815.6|33795.6|616
1681398000000|2023-04-13 15:00:00|33814|33794|33798.1|33778.1|33816.3|33796.3|33769.5|33749.5|748
1681398300000|2023-04-13 15:05:00|33798.6|33778.6|33834.5|33814.5|33834.8|33814.8|33796.3|33776.3|529
1681398600000|2023-04-13 15:10:00|33835.2|33815.2|33824.3|33804.3|33835.5|33815.5|33819.4|33799.4|402
1681398900000|2023-04-13 15:15:00|33824.1|33804.1|33797.9|33777.9|33828.7|33808.7|33793.2|33773.2|473
1681399200000|2023-04-13 15:20:00|33797.8|33777.8|33791.3|33771.3|33806.5|33786.5|33790.8|33770.8|390
1681399500000|2023-04-13 15:25:00|33791.2|33771.2|33783.7|33763.7|33793.7|33773.7|33783.2|33763.2|332
1681399800000|2023-04-13 15:30:00|33783.6|33763.6|33787|33767|33791.3|33771.3|33782.5|33762.5|326
1681400100000|2023-04-13 15:35:00|33786.8|33766.8|33774.5|33754.5|33787.2|33767.2|33766.6|33746.6|392
1681400400000|2023-04-13 15:40:00|33774|33754|33773.1|33753.1|33774.2|33754.2|33768.2|33748.2|289
1681400700000|2023-04-13 15:45:00|33773.5|33753.5|33797|33777|33797|33777|33767.8|33747.8|406
1681401000000|2023-04-13 15:50:00|33796.8|33776.8|33816.2|33796.2|33822|33802|33796.7|33776.7|421
1681401300000|2023-04-13 15:55:00|33816.3|33796.3|33786.3|33766.3|33816.6|33796.6|33783|33763|392
1681401600000|2023-04-13 16:00:00|33786.5|33766.5|33790.7|33770.7|33796.3|33776.3|33785.1|33765.1|420
1681401900000|2023-04-13 16:05:00|33791|33771|33810.3|33790.3|33811.4|33791.4|33788.6|33768.6|327
1681402200000|2023-04-13 16:10:00|33810.9|33790.9|33794.6|33774.6|33811.5|33791.5|33792|33772|378
1681402500000|2023-04-13 16:15:00|33794.9|33774.9|33787.1|33767.1|33795.8|33775.8|33781|33761|409
1681402800000|2023-04-13 16:20:00|33786.7|33766.7|33785.2|33765.2|33790|33770|33782.7|33762.7|326
1681403100000|2023-04-13 16:25:00|33785.4|33765.4|33781.3|33761.3|33786.5|33766.5|33779.9|33759.9|252
1681403400000|2023-04-13 16:30:00|33782.4|33762.4|33780.6|33760.6|33788.6|33768.6|33779.8|33759.8|306
1681403700000|2023-04-13 16:35:00|33780.1|33760.1|33787.5|33767.5|33787.9|33767.9|33777.8|33757.8|330
1681404000000|2023-04-13 16:40:00|33787.7|33767.7|33796|33776|33799.8|33779.8|33787.1|33767.1|260
1681404300000|2023-04-13 16:45:00|33796.2|33776.2|33797.6|33777.6|33801.3|33781.3|33795|33775|183
1681404600000|2023-04-13 16:50:00|33797.4|33777.4|33787.4|33767.4|33797.4|33777.4|33783.8|33763.8|273
1681404900000|2023-04-13 16:55:00|33787|33767|33781.8|33761.8|33788.6|33768.6|33781.4|33761.4|199
1681405200000|2023-04-13 17:00:00|33781|33761|33780.1|33760.1|33788.9|33768.9|33778.5|33758.5|267
1681405500000|2023-04-13 17:05:00|33780.2|33760.2|33776.9|33756.9|33783.2|33763.2|33775.9|33755.9|257
1681405800000|2023-04-13 17:10:00|33777.2|33757.2|33775|33755|33777.6|33757.6|33769.1|33749.1|217
1681406100000|2023-04-13 17:15:00|33775.2|33755.2|33784.8|33764.8|33785.6|33765.6|33775.1|33755.1|227
1681406400000|2023-04-13 17:20:00|33784.2|33764.2|33791.1|33771.1|33793.1|33773.1|33781.2|33761.2|232
1681406700000|2023-04-13 17:25:00|33791.3|33771.3|33798.4|33778.4|33799.2|33779.2|33790|33770|318
1681407000000|2023-04-13 17:30:00|33798.5|33778.5|33790.7|33770.7|33798.7|33778.7|33790.7|33770.7|276
1681407300000|2023-04-13 17:35:00|33790.1|33770.1|33790.3|33770.3|33792.4|33772.4|33779.9|33759.9|320
1681407600000|2023-04-13 17:40:00|33790|33770|33787.2|33767.2|33793|33773|33786.9|33766.9|206
1681407900000|2023-04-13 17:45:00|33787.1|33767.1|33785.1|33765.1|33787.7|33767.7|33783.2|33763.2|153
1681408200000|2023-04-13 17:50:00|33784.9|33764.9|33789.9|33769.9|33790.6|33770.6|33782.6|33762.6|200
1681408500000|2023-04-13 17:55:00|33790.5|33770.5|33776.1|33756.1|33792.6|33772.6|33775.3|33755.3|330
1681408800000|2023-04-13 18:00:00|33776.2|33756.2|33783.6|33763.6|33784.6|33764.6|33775.6|33755.6|349
1681409100000|2023-04-13 18:05:00|33783.3|33763.3|33780.6|33760.6|33785.1|33765.1|33776.5|33756.5|303
1681409400000|2023-04-13 18:10:00|33780.5|33760.5|33781.8|33761.8|33782|33762|33778.2|33758.2|229
1681409700000|2023-04-13 18:15:00|33781.9|33761.9|33775.5|33755.5|33783.3|33763.3|33774|33754|366
1681410000000|2023-04-13 18:20:00|33775|33755|33778.3|33758.3|33781.8|33761.8|33771.9|33751.9|460
1681410300000|2023-04-13 18:25:00|33778.4|33758.4|33780.7|33760.7|33786.3|33766.3|33778.2|33758.2|412
1681410600000|2023-04-13 18:30:00|33780.2|33760.2|33785.4|33765.4|33789.2|33769.2|33779.8|33759.8|422
1681410900000|2023-04-13 18:35:00|33785.5|33765.5|33788.3|33768.3|33788.3|33768.3|33782.1|33762.1|199
1681411200000|2023-04-13 18:40:00|33788.1|33768.1|33790.7|33770.7|33792.4|33772.4|33785.7|33765.7|228
1681411500000|2023-04-13 18:45:00|33790.1|33770.1|33794.2|33774.2|33796|33776|33790.1|33770.1|147
1681411800000|2023-04-13 18:50:00|33794.3|33774.3|33802.1|33782.1|33802.1|33782.1|33792.5|33772.5|137
1681412100000|2023-04-13 18:55:00|33801.9|33781.9|33783.4|33763.4|33802.1|33782.1|33783.2|33763.2|209
1681412400000|2023-04-13 19:00:00|33783.3|33763.3|33789|33769|33795.3|33775.3|33783.3|33763.3|299
1681412700000|2023-04-13 19:05:00|33789.1|33769.1|33789.4|33769.4|33792|33772|33787.1|33767.1|241
1681413000000|2023-04-13 19:10:00|33789.2|33769.2|33804.1|33784.1|33804.3|33784.3|33782.5|33762.5|222
1681413300000|2023-04-13 19:15:00|33804.4|33784.4|33816.4|33796.4|33818.2|33798.2|33803|33783|189
1681413600000|2023-04-13 19:20:00|33816.5|33796.5|33815.4|33795.4|33818.7|33798.7|33814.1|33794.1|94
1681413900000|2023-04-13 19:25:00|33815.5|33795.5|33812.9|33792.9|33817|33797|33809.9|33789.9|129
1681414200000|2023-04-13 19:30:00|33812.8|33792.8|33814.3|33794.3|33816.9|33796.9|33811|33791|111
1681414500000|2023-04-13 19:35:00|33814.2|33794.2|33809.1|33789.1|33814.3|33794.3|33807.1|33787.1|127
1681414800000|2023-04-13 19:40:00|33809|33789|33812.1|33792.1|33812.1|33792.1|33806.6|33786.6|69
1681415100000|2023-04-13 19:45:00|33811.1|33791.1|33811.7|33791.7|33817.9|33797.9|33808.5|33788.5|165
1681415400000|2023-04-13 19:50:00|33811.9|33791.9|33811.3|33791.3|33817.5|33797.5|33809.6|33789.6|264
1681415700000|2023-04-13 19:55:00|33811.9|33791.9|33821.2|33801.2|33823.7|33803.7|33811.6|33791.6|364
1681416000000|2023-04-13 20:00:00|33819.1|33799.1|33834.2|33814.2|33839.5|33818.7|33818.1|33785.7|268
1681416300000|2023-04-13 20:05:00|33833.7|33813.7|33832.5|33812.5|33835.3|33815.3|33830.5|33810.5|232
1681416600000|2023-04-13 20:10:00|33832.4|33812.4|33831.2|33811.2|33833.3|33813.3|33830.2|33810.2|194
1681416900000|2023-04-13 20:15:00|33831.5|33811.5|33832.7|33812.7|33835|33815|33829.8|33809.8|303
1681417200000|2023-04-13 20:20:00|33832.6|33812.6|33831.8|33811.8|33838.6|33818.6|33830.2|33810.2|160
1681417500000|2023-04-13 20:25:00|33831.1|33811.1|33831.4|33811.4|33835.7|33815.7|33828.6|33808.6|355
1681417800000|2023-04-13 20:30:00|33832.1|33812.1|33836.1|33816.1|33836.3|33816.3|33828.3|33808.3|363
1681418100000|2023-04-13 20:35:00|33835.5|33815.5|33830.2|33810.2|33836.4|33816.4|33827.7|33807.7|331
1681418400000|2023-04-13 20:40:00|33830.6|33810.6|33831.7|33811.7|33835.1|33815.1|33829.2|33809.2|182
1681418700000|2023-04-13 20:45:00|33832.5|33812.5|33850.9|33800.9|33860.1|33814.9|33829.5|33793.3|198
1681419000000|2023-04-13 20:50:00|33837.1|33817.1|33858.9|33808.9|33862.1|33819.4|33833|33800.4|415
1681419300000|2023-04-13 20:55:00|33855.3|33793.2|33882.2|33775.9|33882.2|33798|33841.4|33772.1|285
1681419600000|2023-04-13 21:00:00|33877.7|33757.7|33878.2|33758.2|33881.7|33764|33865|33749.4|75
1681419900000|2023-04-13 21:05:00|33876.8|33756.8|33862.7|33742.7|33878.7|33758.7|33862.1|33742.1|34
1681420200000|2023-04-13 21:10:00|33862.6|33742.6|33868.6|33748.6|33868.7|33748.7|33862.4|33742.4|68
1681420500000|2023-04-13 21:15:00|33868.9|33748.9|33868.9|33748.9|33869.6|33749.6|33862.6|33742.6|60
1681420800000|2023-04-13 21:20:00|33869|33749|33868.7|33748.7|33879.7|33759.7|33866.6|33746.6|54
1681421100000|2023-04-13 21:25:00|33869.3|33749.3|33865.9|33745.9|33869.8|33749.8|33861.3|33741.3|54
1681421400000|2023-04-13 21:30:00|33865.8|33745.8|33870|33750|33871.1|33751.1|33865.1|33745.1|167
1681421700000|2023-04-13 21:35:00|33869.5|33749.5|33871.2|33751.2|33872.7|33752.7|33868.7|33748.7|145
1681422000000|2023-04-13 21:40:00|33872|33752|33873.4|33753.4|33874|33754|33870.7|33750.7|161
1681422300000|2023-04-13 21:45:00|33873.7|33753.7|33875.3|33755.3|33878.8|33758.8|33872.8|33752.8|170
1681422600000|2023-04-13 21:50:00|33875.7|33755.7|33875.2|33755.2|33876.4|33756.4|33868.2|33748.2|196
1681422900000|2023-04-13 21:55:00|33875.9|33755.9|33875.6|33755.6|33876.1|33761|33862.5|33742.5|141
1681423200000|2023-04-13 22:00:00|33875.8|33755.8|33880.7|33760.7|33885.7|33767.1|33863.5|33750|118
1681423500000|2023-04-13 22:05:00|33880.6|33760.6|33861.3|33760.4|33881.9|33761.9|33861.3|33750.5|157
1681423800000|2023-04-13 22:10:00|33861.8|33751.6|33871.2|33751.2|33881.8|33762.5|33861.6|33741.6|181
1681424100000|2023-04-13 22:15:00|33871.1|33751.1|33858.6|33760.3|33880.1|33760.8|33858.5|33745.6|121
1681424400000|2023-04-13 22:20:00|33869.2|33749.2|33871|33751|33879.8|33775.1|33846.6|33748.7|102
1681424700000|2023-04-13 22:25:00|33870.8|33750.8|33881.3|33761.3|33881.3|33763|33860|33749.5|94
1681425000000|2023-04-13 22:30:00|33881.2|33761.2|33877.1|33757.1|33881.6|33763.9|33861.3|33751.5|56
1681425300000|2023-04-13 22:35:00|33875.8|33755.8|33870.9|33750.9|33882|33764.8|33860.8|33750.9|96
1681425600000|2023-04-13 22:40:00|33860.5|33762.2|33867.3|33747.3|33879.8|33764.1|33857.4|33746|141
1681425900000|2023-04-13 22:45:00|33868.8|33748.8|33869.6|33749.6|33874.7|33762.9|33857.7|33745.2|160
1681426200000|2023-04-13 22:50:00|33867.5|33761.5|33868|33762.5|33874.1|33762.6|33855.9|33745|224
1681426500000|2023-04-13 22:55:00|33867.2|33762.4|33872.9|33752.9|33878.2|33765.1|33857.9|33749.4|102
1681426800000|2023-04-13 23:00:00|33871.7|33751.7|33867.8|33747.8|33877.3|33766.7|33851.4|33745.6|239
1681427100000|2023-04-13 23:05:00|33867.7|33747.7|33850.4|33764.9|33873.5|33766.5|33848.6|33747.2|149
1681427400000|2023-04-13 23:10:00|33872.1|33752.1|33871.9|33751.9|33876.1|33765.5|33849.2|33746.1|168
1681427700000|2023-04-13 23:15:00|33872.1|33752.1|33848.4|33764.6|33873.4|33764.7|33848|33745.4|143
1681428000000|2023-04-13 23:20:00|33848.7|33764.7|33870.6|33750.6|33876.1|33765.2|33846.9|33745.8|81
1681428300000|2023-04-13 23:25:00|33870.7|33750.7|33859.1|33763.4|33870.8|33770.7|33846.3|33744.2|111
1681428600000|2023-04-13 23:30:00|33859.2|33763.5|33868.3|33757.1|33872.8|33774|33849.9|33742.3|238
1681428900000|2023-04-13 23:35:00|33867.7|33756.8|33866.7|33755.1|33874.8|33770.7|33847.2|33751.8|188
1681429200000|2023-04-13 23:40:00|33866.6|33754.8|33870.3|33809|33882.5|33810.7|33858.7|33754.8|226
1681429500000|2023-04-13 23:45:00|33870.2|33805|33878|33803.2|33880.4|33813.5|33857.7|33790.8|258
1681429800000|2023-04-13 23:50:00|33869.6|33803.3|33859.5|33802.1|33878.6|33809.5|33858.7|33781.5|167
1681430100000|2023-04-13 23:55:00|33860|33801.8|33885.9|33787.2|33887|33802.7|33856.6|33782.5|238
1681430400000|2023-04-14 00:00:00|33884|33773.9|33839.7|33771.7|33884|33800|33837|33761.6|557
1681430700000|2023-04-14 00:05:00|33839.6|33771.8|33855.3|33779.1|33857.3|33784.2|33838.9|33765.8|320
1681431000000|2023-04-14 00:10:00|33855.4|33779.5|33852|33784.1|33862.2|33790.9|33850.5|33779.5|346
1681431300000|2023-04-14 00:15:00|33851.6|33784.2|33854.3|33789|33860.1|33793.6|33848.1|33781.7|268
1681431600000|2023-04-14 00:20:00|33854|33789.3|33844.2|33780.9|33855.2|33789.6|33830.2|33776.2|401
1681431900000|2023-04-14 00:25:00|33845.5|33780.8|33838.9|33782.2|33847.4|33791.3|33838.3|33778.2|170
1681432200000|2023-04-14 00:30:00|33838.8|33782.4|33841.9|33778.8|33846.1|33786.4|33833.8|33776.7|200
1681432500000|2023-04-14 00:35:00|33841|33777.1|33828.5|33778.5|33842.4|33785.8|33828.5|33772.9|189
1681432800000|2023-04-14 00:40:00|33830.7|33780.7|33838|33779.4|33838.2|33783.6|33828.6|33772.8|200
1681433100000|2023-04-14 00:45:00|33837.7|33779.6|33839.5|33782.3|33841.8|33788.1|33830.6|33775.6|208
1681433400000|2023-04-14 00:50:00|33835.2|33785.2|33831.7|33781.7|33842|33787.5|33828.7|33774.5|371
1681433700000|2023-04-14 00:55:00|33833.1|33774.9|33843.8|33785.1|33844.6|33788.4|33828.5|33771.3|289
1681434000000|2023-04-14 01:00:00|33843.6|33785.4|33838|33788|33849.1|33793.1|33835.6|33780.8|289
1681434300000|2023-04-14 01:05:00|33837.5|33787.5|33842.4|33783.9|33844.1|33789.9|33834.7|33781.6|191
1681434600000|2023-04-14 01:10:00|33841.5|33782.7|33846.6|33783|33847|33793|33835.3|33781.2|220
1681434900000|2023-04-14 01:15:00|33846.4|33783.1|33829.5|33770.6|33846.4|33789.8|33829.4|33768.9|301
1681435200000|2023-04-14 01:20:00|33829.3|33770.7|33818.8|33768.8|33831.1|33777.2|33814.3|33757.9|257
1681435500000|2023-04-14 01:25:00|33818.6|33768.6|33826.9|33767.8|33826.9|33773.3|33813.5|33762.1|273
1681435800000|2023-04-14 01:30:00|33824.7|33766.4|33825.2|33763.6|33833|33772.9|33812.2|33758.8|316
1681436100000|2023-04-14 01:35:00|33825.1|33762.9|33817.3|33759.3|33825.6|33766.2|33810|33754.1|255
1681436400000|2023-04-14 01:40:00|33819.1|33759.4|33826.7|33765.6|33827.3|33766.6|33815.7|33759.4|275
1681436700000|2023-04-14 01:45:00|33827.1|33765.9|33820.5|33759.7|33829.2|33768.6|33817.9|33759.6|244
1681437000000|2023-04-14 01:50:00|33820.6|33759.8|33819.8|33758.4|33821.8|33763.8|33807.6|33753.8|391
1681437300000|2023-04-14 01:55:00|33820|33758.3|33813.1|33751|33820.6|33761|33811|33750.8|269
1681437600000|2023-04-14 02:00:00|33812.9|33750.9|33809.7|33750.5|33814|33756.1|33804.8|33747.6|300
1681437900000|2023-04-14 02:05:00|33809|33750.2|33782.9|33720.2|33809.9|33752.5|33773.6|33714.9|444
1681438200000|2023-04-14 02:10:00|33783|33720.3|33800.7|33732.2|33801.1|33733.2|33783|33720.3|358
1681438500000|2023-04-14 02:15:00|33801|33732.1|33784.7|33724.6|33801.4|33737.5|33781.3|33724.5|300
1681438800000|2023-04-14 02:20:00|33785.4|33724.8|33787.3|33727.9|33789.6|33730.8|33778.3|33721.3|319
1681439100000|2023-04-14 02:25:00|33787.2|33727.8|33785.9|33726.3|33790.3|33732.8|33781.7|33724.8|167
1681439400000|2023-04-14 02:30:00|33786.4|33726.4|33785.7|33725.3|33794.2|33732.6|33778.3|33720.4|224
1681439700000|2023-04-14 02:35:00|33785.3|33725.5|33790.3|33733.5|33794.7|33735.3|33782.3|33725.5|220
1681440000000|2023-04-14 02:40:00|33790.4|33733.4|33800.4|33738.2|33802.6|33739.7|33786.7|33731.3|262
1681440300000|2023-04-14 02:45:00|33800.5|33735.8|33796.7|33734.5|33801.5|33742.7|33791.8|33733.7|206
1681440600000|2023-04-14 02:50:00|33796.3|33734.6|33790.1|33731.2|33802.1|33739.7|33789.6|33730.1|275
1681440900000|2023-04-14 02:55:00|33790|33731.3|33790.8|33728|33793.9|33732|33785.9|33726.7|206
1681441200000|2023-04-14 03:00:00|33793.3|33728.4|33804.7|33739.5|33805.1|33739.7|33790.8|33725.7|198
1681441500000|2023-04-14 03:05:00|33804.5|33739.7|33802|33738.7|33805.8|33742.2|33797.3|33734.1|341
1681441800000|2023-04-14 03:10:00|33802.3|33736.7|33796.2|33733.1|33802.8|33739|33791.9|33731.4|263
1681442100000|2023-04-14 03:15:00|33796.4|33733.2|33791.2|33732.3|33800.2|33735.3|33791.1|33729.4|190
1681442400000|2023-04-14 03:20:00|33791.7|33732.4|33800.3|33737.8|33804.8|33740|33791.7|33731.5|238
1681442700000|2023-04-14 03:25:00|33800.1|33737.9|33798.8|33726.2|33802.2|33739.2|33792.4|33725.2|308
1681443000000|2023-04-14 03:30:00|33798.9|33726.3|33791.6|33716.6|33807.3|33729.4|33785.4|33715.4|300
1681443300000|2023-04-14 03:35:00|33791.5|33716.5|33784|33707.5|33791.7|33717|33776.9|33703.7|361
1681443600000|2023-04-14 03:40:00|33784.1|33707.4|33786.3|33707.6|33787.7|33710.1|33777.6|33704|230
1681443900000|2023-04-14 03:45:00|33787|33707.9|33788.4|33709.8|33788.4|33710|33781.1|33705.2|256
1681444200000|2023-04-14 03:50:00|33788.2|33710|33792.3|33712.6|33793.7|33715.4|33788.2|33709.8|260
1681444500000|2023-04-14 03:55:00|33792.5|33712.7|33791.4|33713.7|33798.2|33716.2|33791.4|33709.7|239
1681444800000|2023-04-14 04:00:00|33790.7|33713.2|33794.8|33714.9|33797.4|33716.7|33789.5|33712.7|410
1681445100000|2023-04-14 04:05:00|33789.6|33715.5|33796.6|33718.8|33798.5|33721.2|33783|33715.5|171
1681445400000|2023-04-14 04:10:00|33796.7|33718.6|33788.4|33708.3|33797.4|33719|33781.9|33707.4|304
1681445700000|2023-04-14 04:15:00|33788.3|33708.4|33775.8|33717.2|33790.3|33718.2|33774.2|33707.9|292
1681446000000|2023-04-14 04:20:00|33775.7|33717.5|33778.6|33717.6|33782.2|33720.4|33775|33715.3|156
1681446300000|2023-04-14 04:25:00|33778.7|33717.9|33772.1|33722.1|33782.4|33723.6|33770.1|33714.6|253
1681446600000|2023-04-14 04:30:00|33772.5|33722.5|33781.6|33720.4|33781.9|33726.9|33770.7|33719.1|245
1681446900000|2023-04-14 04:35:00|33781.4|33720.6|33785.6|33725.1|33786.1|33730.3|33775.6|33720.1|192
1681447200000|2023-04-14 04:40:00|33784.9|33725|33784.4|33726.4|33789.1|33728.2|33783|33722.7|203
1681447500000|2023-04-14 04:45:00|33785.4|33726.1|33784.5|33723.8|33789.8|33727.5|33777.5|33721.9|175
1681447800000|2023-04-14 04:50:00|33784.4|33723.7|33781.2|33723.4|33788.1|33727.5|33775.1|33720|239
1681448100000|2023-04-14 04:55:00|33781.3|33723.3|33785.1|33726.5|33786.7|33727.7|33776.9|33717.1|253
1681448400000|2023-04-14 05:00:00|33784.7|33726.2|33783.6|33726.9|33788.4|33733.8|33775.5|33724.4|278
1681448700000|2023-04-14 05:05:00|33783.8|33730.4|33783.3|33733.3|33787.4|33733.3|33776.2|33726.2|145
1681449000000|2023-04-14 05:10:00|33783.7|33733.7|33783.3|33733.3|33789.4|33737.3|33780.5|33726|225
1681449300000|2023-04-14 05:15:00|33783.7|33733.7|33781|33731|33793|33736.9|33778.4|33728.1|172
1681449600000|2023-04-14 05:20:00|33781.6|33731.6|33773|33723|33783.9|33731.6|33772.9|33718.4|177
1681449900000|2023-04-14 05:25:00|33772.9|33722.9|33778|33728|33788.5|33731.3|33772.9|33722.9|154
1681450200000|2023-04-14 05:30:00|33778.1|33728.1|33783.9|33733.9|33786.2|33735.2|33777.8|33727.8|180
1681450500000|2023-04-14 05:35:00|33784|33734|33788.5|33768.5|33792|33772|33772.7|33732.5|382
1681450800000|2023-04-14 05:40:00|33788|33768|33805.7|33755.7|33806.3|33771.1|33785.5|33745.1|296
1681451100000|2023-04-14 05:45:00|33805.9|33755.9|33787.5|33767.5|33805.9|33770.7|33783.1|33752.6|270
1681451400000|2023-04-14 05:50:00|33787.2|33767.2|33790|33721.2|33799.3|33770.4|33780.9|33719.4|305
1681451700000|2023-04-14 05:55:00|33789.7|33721.4|33776.7|33715.9|33791.8|33732.8|33770.2|33714.1|513
1681452000000|2023-04-14 06:00:00|33756.8|33736.8|33787.8|33737.8|33787.8|33737.8|33756.8|33715|446
1681452300000|2023-04-14 06:05:00|33787.5|33737.5|33792.8|33742.8|33797.6|33747.6|33786.8|33736.8|352
1681452600000|2023-04-14 06:10:00|33792.5|33742.5|33793.5|33743.5|33795.5|33745.5|33786.4|33733.2|360
1681452900000|2023-04-14 06:15:00|33793.4|33743.4|33776.7|33756.7|33796.7|33762|33775.3|33743.4|279
1681453200000|2023-04-14 06:20:00|33778.6|33758.6|33774.4|33754.4|33783.5|33763.5|33769.4|33749.4|309
1681453500000|2023-04-14 06:25:00|33774.5|33754.5|33809.2|33789.2|33812.3|33792.3|33773.6|33753.6|266
1681453800000|2023-04-14 06:30:00|33809.6|33789.6|33795.2|33775.2|33816.3|33790.5|33794.8|33759.6|398
1681454100000|2023-04-14 06:35:00|33794.9|33774.9|33797.4|33777.4|33798.7|33778.7|33788|33768|354
1681454400000|2023-04-14 06:40:00|33798.5|33778.5|33791.6|33771.6|33800.2|33780.2|33789.2|33769.2|298
1681454700000|2023-04-14 06:45:00|33791.5|33771.5|33798.6|33778.6|33804.1|33784.1|33789.2|33769.2|332
1681455000000|2023-04-14 06:50:00|33800.6|33780.6|33837.9|33817.9|33840.8|33820.8|33799.4|33779.4|433
1681455300000|2023-04-14 06:55:00|33838|33818|33828.2|33808.2|33846.6|33826.6|33825.3|33765.9|473
1681455600000|2023-04-14 07:00:00|33825.2|33805.2|33853.4|33833.4|33857.4|33837.4|33822.5|33802.5|589
1681455900000|2023-04-14 07:05:00|33853.8|33833.8|33882.1|33862.1|33884|33864|33844.4|33824.4|544
1681456200000|2023-04-14 07:10:00|33882.8|33862.8|33891.1|33871.1|33891.6|33871.6|33874.7|33854.7|416
1681456500000|2023-04-14 07:15:00|33891.2|33871.2|33871.6|33851.6|33891.5|33871.5|33870.4|33850.4|457
1681456800000|2023-04-14 07:20:00|33871.2|33851.2|33872.2|33852.2|33875.8|33855.8|33845.1|33825.1|472
1681457100000|2023-04-14 07:25:00|33872.1|33852.1|33817.8|33797.8|33874.5|33854.5|33813.7|33793.7|482
1681457400000|2023-04-14 07:30:00|33817.7|33797.7|33754|33734|33823.9|33803.9|33750.4|33730.4|568
1681457700000|2023-04-14 07:35:00|33753.7|33733.7|33743.2|33723.2|33761|33741|33741.5|33721.5|410
1681458000000|2023-04-14 07:40:00|33743.4|33723.4|33741.8|33721.8|33746.3|33726.3|33727|33707|400
1681458300000|2023-04-14 07:45:00|33741.9|33721.9|33765|33745|33797.8|33777.8|33741.9|33721.9|520
1681458600000|2023-04-14 07:50:00|33764.9|33744.9|33740.6|33720.6|33777.7|33757.7|33738.7|33718.7|448
1681458900000|2023-04-14 07:55:00|33740.9|33720.9|33760.8|33740.8|33763.4|33743.4|33740.7|33720.7|373
1681459200000|2023-04-14 08:00:00|33761.6|33741.6|33763.2|33743.2|33789.6|33769.6|33760.6|33740.6|548
1681459500000|2023-04-14 08:05:00|33763|33743|33773|33753|33793.1|33773.1|33747.9|33727.9|478
1681459800000|2023-04-14 08:10:00|33772.8|33752.8|33807|33787|33819|33799|33761.2|33741.2|510
1681460100000|2023-04-14 08:15:00|33806.8|33786.8|33813.5|33793.5|33837.8|33817.8|33801.6|33781.6|489
1681460400000|2023-04-14 08:20:00|33814|33794|33819.2|33799.2|33820.1|33800.1|33811.2|33791.2|490
1681460700000|2023-04-14 08:25:00|33819.3|33799.3|33827.5|33807.5|33827.5|33807.5|33812.7|33792.7|440
1681461000000|2023-04-14 08:30:00|33827.4|33807.4|33830.2|33810.2|33837.4|33817.4|33827.4|33807.4|462
1681461300000|2023-04-14 08:35:00|33830.8|33810.8|33809.3|33789.3|33838.7|33818.7|33808|33788|368
1681461600000|2023-04-14 08:40:00|33809|33789|33846.3|33826.3|33853.3|33833.3|33806|33786|451
1681461900000|2023-04-14 08:45:00|33846.8|33826.8|33836.2|33816.2|33846.8|33826.8|33834.1|33814.1|464
1681462200000|2023-04-14 08:50:00|33836.3|33816.3|33809.4|33789.4|33843|33823|33806.5|33786.5|545
1681462500000|2023-04-14 08:55:00|33808.4|33788.4|33812.8|33792.8|33822.1|33802.1|33808.4|33788.4|418
1681462800000|2023-04-14 09:00:00|33813.6|33793.6|33847.1|33827.1|33852.9|33832.9|33808.9|33788.9|458
1681463100000|2023-04-14 09:05:00|33847|33827|33818.4|33798.4|33847|33827|33811.7|33791.7|350
1681463400000|2023-04-14 09:10:00|33818.5|33798.5|33838|33818|33840.2|33820.2|33813.8|33793.8|296
1681463700000|2023-04-14 09:15:00|33837.8|33817.8|33842|33822|33843.5|33823.5|33821.9|33801.9|297
1681464000000|2023-04-14 09:20:00|33842.1|33822.1|33840.1|33820.1|33853|33833|33838.6|33818.6|321
1681464300000|2023-04-14 09:25:00|33840.4|33820.4|33859.3|33839.3|33873.4|33853.4|33840.4|33820.4|310
1681464600000|2023-04-14 09:30:00|33858.8|33838.8|33864.6|33844.6|33868.4|33848.4|33858.8|33838.8|320
1681464900000|2023-04-14 09:35:00|33864.8|33844.8|33854.4|33834.4|33865.2|33845.2|33853.6|33833.6|280
1681465200000|2023-04-14 09:40:00|33854.3|33834.3|33830.4|33810.4|33854.4|33834.4|33823.9|33803.9|360
1681465500000|2023-04-14 09:45:00|33830.3|33810.3|33834.7|33814.7|33836.3|33816.3|33826.3|33806.3|344
1681465800000|2023-04-14 09:50:00|33834.8|33814.8|33835.8|33815.8|33843.9|33823.9|33827.6|33807.6|342
1681466100000|2023-04-14 09:55:00|33835.6|33815.6|33847|33827|33848.5|33828.5|33830.5|33810.5|349
1681466400000|2023-04-14 10:00:00|33849.2|33829.2|33860|33840|33873.5|33853.5|33844.7|33824.7|396
1681466700000|2023-04-14 10:05:00|33860.1|33840.1|33859.3|33839.3|33864.7|33844.7|33857.4|33837.4|306
1681467000000|2023-04-14 10:10:00|33859.2|33839.2|33860.6|33840.6|33860.9|33840.9|33851.7|33831.7|279
1681467300000|2023-04-14 10:15:00|33859.1|33839.1|33853.7|33833.7|33860.8|33840.8|33850.7|33830.7|259
1681467600000|2023-04-14 10:20:00|33853.6|33833.6|33843.9|33823.9|33854.6|33834.6|33840.3|33820.3|253
1681467900000|2023-04-14 10:25:00|33844.3|33824.3|33844.5|33824.5|33848|33828|33839.2|33819.2|275
1681468200000|2023-04-14 10:30:00|33844.4|33824.4|33829.4|33809.4|33846|33826|33826|33806|372
1681468500000|2023-04-14 10:35:00|33829.2|33809.2|33852.7|33832.7|33852.7|33832.7|33829|33809|324
1681468800000|2023-04-14 10:40:00|33853.1|33833.1|33860.6|33840.6|33869.7|33849.7|33853.1|33833.1|292
1681469100000|2023-04-14 10:45:00|33860.7|33840.7|33855.8|33835.8|33860.8|33840.8|33851.8|33831.8|276
1681469400000|2023-04-14 10:50:00|33856|33836|33850.9|33830.9|33865.8|33845.8|33846.2|33826.2|338
1681469700000|2023-04-14 10:55:00|33850.7|33830.7|33851.9|33831.9|33858|33838|33849.9|33829.9|451
1681470000000|2023-04-14 11:00:00|33851.8|33831.8|33865.7|33845.7|33867.9|33847.9|33851.8|33831.8|466
1681470300000|2023-04-14 11:05:00|33864.7|33844.7|33848.1|33828.1|33864.7|33844.7|33845.6|33825.6|522
1681470600000|2023-04-14 11:10:00|33848.6|33828.6|33857.4|33837.4|33888.9|33868.9|33847.7|33827.7|486
1681470900000|2023-04-14 11:15:00|33857.3|33837.3|33852.3|33832.3|33860.8|33840.8|33848.6|33828.6|332
1681471200000|2023-04-14 11:20:00|33852.4|33832.4|33867|33847|33870.6|33850.6|33851.8|33831.8|322
1681471500000|2023-04-14 11:25:00|33867.3|33847.3|33859.4|33839.4|33869.6|33849.6|33856.3|33836.3|332
1681471800000|2023-04-14 11:30:00|33859.5|33839.5|33866|33846|33875|33855|33859.3|33839.3|325
1681472100000|2023-04-14 11:35:00|33866.1|33846.1|33864.5|33844.5|33872.5|33852.5|33860.8|33840.8|422
1681472400000|2023-04-14 11:40:00|33864.6|33844.6|33841.7|33821.7|33869|33849|33840.8|33820.8|510
1681472700000|2023-04-14 11:45:00|33841.6|33821.6|33827.7|33807.7|33841.9|33821.9|33821.8|33801.8|364
1681473000000|2023-04-14 11:50:00|33827.8|33807.8|33828|33808|33835.3|33815.3|33826.8|33806.8|309
1681473300000|2023-04-14 11:55:00|33828.2|33808.2|33831|33811|33840.5|33820.5|33825.8|33805.8|373
1681473600000|2023-04-14 12:00:00|33830.7|33810.7|33812.6|33792.6|33834.2|33814.2|33812.1|33792.1|415
1681473900000|2023-04-14 12:05:00|33812.5|33792.5|33803.5|33783.5|33813.2|33793.2|33798.2|33778.2|405
1681474200000|2023-04-14 12:10:00|33804.4|33784.4|33804.2|33784.2|33808.2|33788.2|33799.3|33779.3|345
1681474500000|2023-04-14 12:15:00|33803.3|33783.3|33806.6|33786.6|33809.3|33789.3|33803.2|33783.2|333
1681474800000|2023-04-14 12:20:00|33806.4|33786.4|33806.6|33786.6|33809.6|33789.6|33802.6|33782.6|388
1681475100000|2023-04-14 12:25:00|33807.9|33787.9|33838.1|33749.5|33838.1|33790.3|33794.6|33747.4|447
1681475400000|2023-04-14 12:30:00|33838.2|33731.4|33934.2|33914.2|33936.9|33916.9|33788.5|33709.9|980
1681475700000|2023-04-14 12:35:00|33935.4|33915.4|33883.1|33863.1|33943.1|33923.1|33870.1|33850.1|980
1681476000000|2023-04-14 12:40:00|33883.3|33863.3|33936.9|33916.9|33939.9|33919.9|33881.4|33861.4|879
1681476300000|2023-04-14 12:45:00|33935.7|33915.7|33922.1|33902.1|33951.8|33931.8|33894.6|33874.6|932
1681476600000|2023-04-14 12:50:00|33922.8|33902.8|33911.6|33891.6|33927.5|33907.5|33889.2|33869.2|877
1681476900000|2023-04-14 12:55:00|33912.5|33892.5|33891.5|33871.5|33920.2|33900.2|33890.1|33870.1|799
1681477200000|2023-04-14 13:00:00|33891.7|33871.7|33914.2|33894.2|33935.1|33915.1|33883.8|33863.8|749
1681477500000|2023-04-14 13:05:00|33915|33895|33929|33909|33933.8|33913.8|33910.2|33890.2|590
1681477800000|2023-04-14 13:10:00|33928.7|33908.7|33927.3|33907.3|33930.7|33910.7|33902.3|33882.3|528
1681478100000|2023-04-14 13:15:00|33927.4|33907.4|33926.4|33906.4|33930.2|33910.2|33910.8|33890.8|654
1681478400000|2023-04-14 13:20:00|33925.7|33905.7|33923|33903|33931.5|33911.5|33916.2|33896.2|569
1681478700000|2023-04-14 13:25:00|33922.9|33902.9|33904.3|33884.3|33925.5|33905.5|33900.5|33880.5|643
1681479000000|2023-04-14 13:30:00|33905.2|33885.2|33893|33873|33916.6|33896.6|33883.6|33863.6|711
1681479300000|2023-04-14 13:35:00|33892.1|33872.1|33882.6|33862.6|33896.8|33876.8|33880.3|33860.3|637
1681479600000|2023-04-14 13:40:00|33882.4|33862.4|33883.9|33863.9|33896.2|33876.2|33879.9|33859.9|579
1681479900000|2023-04-14 13:45:00|33884.1|33864.1|33935.1|33915.1|33937|33917|33875.3|33855.3|523
1681480200000|2023-04-14 13:50:00|33935|33915|33890.9|33870.9|33942.2|33922.2|33880|33860|616
1681480500000|2023-04-14 13:55:00|33891.7|33871.7|33929.4|33840.9|33929.4|33895|33882.4|33840.9|575
1681480800000|2023-04-14 14:00:00|33936.5|33844|33928.7|33908.7|33991.8|33957.6|33913.4|33844|984
1681481100000|2023-04-14 14:05:00|33928|33908|33948.5|33928.5|33965|33945|33925.8|33905.8|911
1681481400000|2023-04-14 14:10:00|33946.7|33926.7|33917.9|33897.9|33954.4|33934.4|33913.1|33893.1|762
1681481700000|2023-04-14 14:15:00|33917|33897|33930.1|33910.1|33939.4|33919.4|33900.8|33880.8|697
1681482000000|2023-04-14 14:20:00|33930.2|33910.2|33959.4|33939.4|33963.1|33943.1|33921.3|33901.3|670
1681482300000|2023-04-14 14:25:00|33960.4|33940.4|33969.2|33949.2|33978.6|33958.6|33942.7|33922.7|538
1681482600000|2023-04-14 14:30:00|33968.7|33948.7|33983|33963|33984.8|33964.8|33968.2|33948.2|605
1681482900000|2023-04-14 14:35:00|33983.1|33963.1|33954.1|33934.1|33988.1|33968.1|33954.1|33934.1|626
1681483200000|2023-04-14 14:40:00|33954.5|33934.5|33968.1|33948.1|33972.9|33952.9|33954.5|33934.5|626
1681483500000|2023-04-14 14:45:00|33967.8|33947.8|33981.3|33961.3|33986.2|33966.2|33967.8|33947.8|624
1681483800000|2023-04-14 14:50:00|33980.6|33960.6|33977.9|33957.9|33986.5|33966.5|33970.7|33950.7|571
1681484100000|2023-04-14 14:55:00|33978.3|33958.3|34004.9|33984.9|34008.9|33988.9|33978.1|33958.1|532
1681484400000|2023-04-14 15:00:00|34004.5|33984.5|34019.2|33999.2|34028.5|34008.5|33976.9|33956.9|648
1681484700000|2023-04-14 15:05:00|34018.9|33998.9|33999.8|33979.8|34030.5|34010.5|33998.1|33978.1|636
1681485000000|2023-04-14 15:10:00|34000.4|33980.4|34011.8|33991.8|34013.5|33993.5|33980|33960|542
1681485300000|2023-04-14 15:15:00|34011.7|33991.7|34026.9|34006.9|34041.1|34021.1|34011.3|33991.3|477
1681485600000|2023-04-14 15:20:00|34027.5|34007.5|34053.7|34033.7|34057.7|34037.7|34020.7|34000.7|516
1681485900000|2023-04-14 15:25:00|34053.9|34033.9|34035.3|34015.3|34065.3|34045.3|34025.5|34005.5|666
1681486200000|2023-04-14 15:30:00|34034.7|34014.7|34041.1|34021.1|34041.6|34021.6|34025.4|34005.4|583
1681486500000|2023-04-14 15:35:00|34041.2|34021.2|34058.5|34038.5|34058.5|34038.5|34033.8|34013.8|501
1681486800000|2023-04-14 15:40:00|34059.3|34039.3|34064.7|34044.7|34069.1|34049.1|34056.5|34036.5|520
1681487100000|2023-04-14 15:45:00|34064.4|34044.4|34085|34065|34088.4|34068.4|34057.7|34037.7|470
1681487400000|2023-04-14 15:50:00|34085.1|34065.1|34035.8|34015.8|34098.2|34078.2|34035.2|34015.2|665
1681487700000|2023-04-14 15:55:00|34036.1|34016.1|34036.1|34016.1|34062.5|34042.5|34035.9|34015.9|533
1681488000000|2023-04-14 16:00:00|34036.7|34016.7|34033.3|34013.3|34059.7|34039.7|34032.3|34012.3|597
1681488300000|2023-04-14 16:05:00|34033.1|34013.1|34014.3|33994.3|34035.8|34015.8|34014.3|33994.3|535
1681488600000|2023-04-14 16:10:00|34014.7|33994.7|34034|34014|34035.2|34015.2|34012.4|33992.4|472
1681488900000|2023-04-14 16:15:00|34034.1|34014.1|34032|34012|34036.9|34016.9|34026.3|34006.3|334
1681489200000|2023-04-14 16:20:00|34032.4|34012.4|34022.1|34002.1|34033.9|34013.9|34013.5|33993.5|418
1681489500000|2023-04-14 16:25:00|34023.3|34003.3|34020.9|34000.9|34025.6|34005.6|34007.2|33987.2|408
1681489800000|2023-04-14 16:30:00|34021|34001|34021.4|34001.4|34033.7|34013.7|34017.5|33997.5|422
1681490100000|2023-04-14 16:35:00|34021.5|34001.5|34031.7|34011.7|34031.9|34011.9|34020.1|34000.1|422
1681490400000|2023-04-14 16:40:00|34032.4|34012.4|34046.2|34026.2|34046.2|34026.2|34030.8|34010.8|383
1681490700000|2023-04-14 16:45:00|34045.5|34025.5|34040|34020|34055.5|34035.5|34036.8|34016.8|532
1681491000000|2023-04-14 16:50:00|34040.8|34020.8|34042.3|34022.3|34046|34026|34037.5|34017.5|393
1681491300000|2023-04-14 16:55:00|34042.1|34022.1|34046.3|34026.3|34049.1|34029.1|34026.5|34006.5|462
1681491600000|2023-04-14 17:00:00|34047.3|34027.3|34033.3|34013.3|34056.7|34036.7|34024.2|34004.2|316
1681491900000|2023-04-14 17:05:00|34033|34013|34024.9|34004.9|34033.6|34013.6|34018.1|33998.1|376
1681492200000|2023-04-14 17:10:00|34024.8|34004.8|34014.6|33994.6|34024.9|34004.9|34005.4|33985.4|506
1681492500000|2023-04-14 17:15:00|34014.4|33994.4|34014.7|33994.7|34015.6|33995.6|34007.9|33987.9|393
1681492800000|2023-04-14 17:20:00|34013.1|33993.1|34003.9|33983.9|34016.7|33996.7|34000.5|33980.5|309
1681493100000|2023-04-14 17:25:00|34003.6|33983.6|34006.5|33986.5|34009.9|33989.9|33995.4|33975.4|241
1681493400000|2023-04-14 17:30:00|34006.7|33986.7|34000.4|33980.4|34019.4|33999.4|33987.9|33967.9|405
1681493700000|2023-04-14 17:35:00|34000.6|33980.6|33998.2|33978.2|34006.4|33986.4|33996.5|33976.5|307
1681494000000|2023-04-14 17:40:00|33998|33978|34007.3|33987.3|34008.4|33988.4|33993.3|33973.3|352
1681494300000|2023-04-14 17:45:00|34007.1|33987.1|34002.6|33982.6|34008|33988|33999.4|33979.4|293
1681494600000|2023-04-14 17:50:00|34002.5|33982.5|33999.4|33979.4|34002.7|33982.7|33993.8|33973.8|211
1681494900000|2023-04-14 17:55:00|33999.2|33979.2|34022.3|34002.3|34022.7|34002.7|33997.9|33977.9|195
1681495200000|2023-04-14 18:00:00|34022.2|34002.2|34015.6|33995.6|34022.4|34002.4|34015.1|33995.1|215
1681495500000|2023-04-14 18:05:00|34015.8|33995.8|34009.1|33989.1|34016.8|33996.8|34003.1|33983.1|329
1681495800000|2023-04-14 18:10:00|34009.2|33989.2|34008.8|33988.8|34011.8|33991.8|34007.8|33987.8|243
1681496100000|2023-04-14 18:15:00|34008.6|33988.6|33977.5|33957.5|34008.6|33988.6|33975.7|33955.7|239
1681496400000|2023-04-14 18:20:00|33979|33959|33982.6|33962.6|33982.7|33962.7|33974.3|33954.3|272
1681496700000|2023-04-14 18:25:00|33982.5|33962.5|33983.5|33963.5|33986.7|33966.7|33976.1|33956.1|217
1681497000000|2023-04-14 18:30:00|33983.6|33963.6|33984.9|33964.9|33987|33967|33980|33960|209
1681497300000|2023-04-14 18:35:00|33984.7|33964.7|33986|33966|33989.6|33969.6|33984.5|33964.5|171
1681497600000|2023-04-14 18:40:00|33985.4|33965.4|33989.9|33969.9|33995.3|33975.3|33985.4|33965.4|250
1681497900000|2023-04-14 18:45:00|33989.8|33969.8|33975.9|33955.9|33990|33970|33974.5|33954.5|184
1681498200000|2023-04-14 18:50:00|33976|33956|33980.1|33960.1|33980.4|33960.4|33973.9|33953.9|295
1681498500000|2023-04-14 18:55:00|33980|33960|33985.7|33965.7|33992.9|33972.9|33972.4|33952.4|342
1681498800000|2023-04-14 19:00:00|33985.8|33965.8|33989.1|33969.1|33992.4|33972.4|33985.6|33965.6|261
1681499100000|2023-04-14 19:05:00|33989.2|33969.2|33994.4|33974.4|33998.6|33978.6|33988.8|33968.8|195
1681499400000|2023-04-14 19:10:00|33994|33974|33999.7|33979.7|34000.4|33980.4|33993.7|33973.7|217
1681499700000|2023-04-14 19:15:00|33999.3|33979.3|33995.8|33975.8|34004.7|33984.7|33995.8|33975.8|273
1681500000000|2023-04-14 19:20:00|33995.7|33975.7|33960.5|33940.5|34001.7|33981.7|33959.8|33939.8|258
1681500300000|2023-04-14 19:25:00|33957.4|33937.4|33959.2|33939.2|33960.5|33940.5|33949|33929|231
1681500600000|2023-04-14 19:30:00|33959.1|33939.1|33954.1|33934.1|33959.9|33939.9|33950.1|33930.1|253
1681500900000|2023-04-14 19:35:00|33954.2|33934.2|33955.9|33935.9|33957|33937|33952.6|33932.6|152
1681501200000|2023-04-14 19:40:00|33955.8|33935.8|33950.5|33930.5|33956.3|33936.3|33950.3|33930.3|263
1681501500000|2023-04-14 19:45:00|33950.3|33930.3|33949|33929|33953.8|33933.8|33948.3|33928.3|185
1681501800000|2023-04-14 19:50:00|33949.1|33929.1|33989.7|33939.7|33997.7|33943.3|33949.1|33917.2|228
1681502100000|2023-04-14 19:55:00|33989.6|33939.6|33994.4|33944.4|33997.6|33944.6|33989.5|33934.5|252
1681502400000|2023-04-14 20:00:00|33998.4|33940.9|33996|33946|34007.2|33950.8|33995.5|33940.9|284
1681502700000|2023-04-14 20:05:00|33996.1|33946.1|33994.7|33944.7|33997.9|33947.9|33993.5|33943.5|173
1681503000000|2023-04-14 20:10:00|33994.6|33944.6|33993.5|33943.5|33994.8|33944.8|33989.8|33939.8|179
1681503300000|2023-04-14 20:15:00|33992|33942|33992.4|33942.4|33994.9|33944.9|33987.1|33937.1|174
1681503600000|2023-04-14 20:20:00|33992|33942|33990.5|33940.5|33995.8|33945.8|33990.5|33940.5|153
1681503900000|2023-04-14 20:25:00|33990.7|33940.7|33972.2|33922.2|33998.4|33948.4|33970.1|33920.1|278
1681504200000|2023-04-14 20:30:00|33973.1|33923.1|33974.5|33924.5|33977.8|33927.8|33972.8|33922.8|253
1681504500000|2023-04-14 20:35:00|33974.9|33924.9|33972.9|33922.9|33978.6|33928.6|33971.2|33921.2|117
1681504800000|2023-04-14 20:40:00|33974.3|33924.3|33970.1|33920.1|33978|33928|33965.3|33915.3|294
1681505100000|2023-04-14 20:45:00|33969.6|33919.6|33984.3|33934.3|34009.5|33941.7|33969.6|33909.5|558
1681505400000|2023-04-14 20:50:00|34001.6|33916.5|34022.9|33902.9|34031|33934|33983.9|33902.4|404
1681505700000|2023-04-14 20:55:00|34024.1|33904.1|34019.2|33899.2|34040|33920|34010.4|33890.4|367
1681675200000|2023-04-16 20:00:00|34076.2|33931.2|34050.9|33905.9|34076.2|33931.2|34045.9|33900.9|12
1681675500000|2023-04-16 20:05:00|34066.1|33921.1|34065.9|33920.9|34070.2|33925.2|34061.2|33916.2|9
1681675800000|2023-04-16 20:10:00|34068.8|33923.8|34073|33928|34073|33928|34068.8|33923.8|2
1681676100000|2023-04-16 20:15:00|34068.8|33923.8|34068.8|33923.8|34068.8|33923.8|34068.8|33923.8|1
1681676400000|2023-04-16 20:20:00|34064.6|33919.6|34069.6|33924.6|34069.6|33924.6|34064.6|33919.6|2
1681676700000|2023-04-16 20:25:00|34060.7|33915.7|34059.2|33914.2|34060.7|33915.7|34059.2|33914.2|2
1681677000000|2023-04-16 20:30:00|34064|33919|34059.7|33914.7|34064|33919|34058.7|33913.7|5
1681677300000|2023-04-16 20:35:00|34063.9|33918.9|34063.9|33918.9|34063.9|33918.9|34059.2|33914.2|4
1681677600000|2023-04-16 20:40:00|34059.7|33914.7|34059.7|33914.7|34059.7|33914.7|34059.7|33914.7|1
1681677900000|2023-04-16 20:45:00|34061.9|33916.9|34063.8|33918.8|34068.1|33923.1|34061.9|33916.9|7
1681678200000|2023-04-16 20:50:00|34068.1|33923.1|34068.1|33923.1|34068.1|33923.1|34068.1|33923.1|1
1681678800000|2023-04-16 21:00:00|34071.7|33926.7|34075.5|33930.5|34089.6|33944.6|34071.5|33926.5|85
1681679100000|2023-04-16 21:05:00|34075.7|33930.7|34072|33927|34075.7|33930.7|34071.7|33926.7|14
1681679400000|2023-04-16 21:10:00|34030.1|33885.1|34032.1|33887.1|34032.3|33887.3|34030.1|33885.1|6
1681679700000|2023-04-16 21:15:00|34034.2|33889.2|34034.6|33889.6|34034.8|33889.8|34034.2|33889.2|3
1681680000000|2023-04-16 21:20:00|34024.6|33899.6|34014.8|33897.5|34024.6|33900|34014.8|33897.5|4
1681680300000|2023-04-16 21:25:00|34019.6|33899.6|34019.9|33899.9|34021.7|33901.7|34018|33898|27
1681680600000|2023-04-16 21:30:00|34020.4|33900.4|34021.1|33901.1|34022.2|33902.2|34019.4|33899.4|24
1681680900000|2023-04-16 21:35:00|34023|33903|34020.9|33900.9|34023.3|33903.3|34015.1|33895.1|18
1681681200000|2023-04-16 21:40:00|34020.2|33900.2|34022.5|33902.5|34022.5|33902.5|34016.2|33896.2|15
1681681500000|2023-04-16 21:45:00|34018.3|33898.3|34017.5|33897.5|34022.5|33902.5|34015.9|33895.9|29
1681681800000|2023-04-16 21:50:00|34022.5|33902.5|34017.8|33897.8|34022.5|33902.5|34017.2|33897.2|10
1681682100000|2023-04-16 21:55:00|34014.4|33894.4|34025.3|33905.3|34025.3|33905.3|34014.4|33894.4|28
1681682400000|2023-04-16 22:00:00|34025.4|33905.4|34038.7|33918.7|34057.2|33937.2|34018.9|33898.9|300
1681682700000|2023-04-16 22:05:00|34038.4|33918.4|34028.8|33908.8|34040.7|33920.7|34015.6|33895.6|232
1681683000000|2023-04-16 22:10:00|34027.1|33907.1|34026.3|33906.3|34039|33919|34000.8|33880.8|371
1681683300000|2023-04-16 22:15:00|34026.1|33906.1|34033.9|33913.9|34034.2|33914.2|34013.7|33893.7|228
1681683600000|2023-04-16 22:20:00|34033.4|33913.4|34033.1|33913.1|34038.4|33918.4|34021.3|33901.3|199
1681683900000|2023-04-16 22:25:00|34037.1|33917.1|34036.9|33916.9|34043.5|33924.9|34029.6|33909.6|149
1681684200000|2023-04-16 22:30:00|34036.8|33916.8|34026.2|33906.2|34041.6|33921.6|34024.5|33904.5|274
1681684500000|2023-04-16 22:35:00|34025.2|33905.2|34039.6|33919.6|34042.6|33922.6|34023.8|33903.8|369
1681684800000|2023-04-16 22:40:00|34040|33920|34036.6|33916.6|34043.3|33923.3|34030.3|33910.3|244
1681685100000|2023-04-16 22:45:00|34036.3|33916.3|34036.4|33916.4|34038.2|33918.2|34024.3|33904.3|265
1681685400000|2023-04-16 22:50:00|34034.6|33914.6|34037.4|33917.4|34044.5|33924.5|34033.5|33913.5|211
1681685700000|2023-04-16 22:55:00|34037|33917|34042.3|33922.3|34043.7|33923.7|34033.9|33913.9|246
1681686000000|2023-04-16 23:00:00|34042.6|33922.6|34031.7|33911.7|34045.6|33925.6|34030.8|33910.8|462
1681686300000|2023-04-16 23:05:00|34031.2|33911.2|34052.1|33932.1|34053.3|33933.3|34029.7|33909.7|271
1681686600000|2023-04-16 23:10:00|34052.2|33932.2|34045.7|33925.7|34052.3|33932.3|34039.4|33919.4|244
1681686900000|2023-04-16 23:15:00|34045.8|33925.8|34052.4|33932.4|34052.4|33932.4|34040|33922|299
1681687200000|2023-04-16 23:20:00|34052.5|33932.5|34056.1|33936.1|34056.7|33945.6|34046.4|33929.4|276
1681687500000|2023-04-16 23:25:00|34047.5|33935.3|34045.8|33933|34053.7|33939.5|34042.8|33923.7|253
1681687800000|2023-04-16 23:30:00|34045.3|33932.7|34050.2|33930.2|34053.4|33937.4|34040.9|33926.8|247
1681688100000|2023-04-16 23:35:00|34050.1|33930.1|34047.7|33945.8|34054.3|33945.8|34042.7|33928.3|267
1681688400000|2023-04-16 23:40:00|34047.4|33945.2|34041.2|33940.1|34050.1|33945.8|34039.6|33929|418
1681688700000|2023-04-16 23:45:00|34041.4|33940.2|34044.7|33938.7|34051|33948.2|34036.4|33927.1|330
1681689000000|2023-04-16 23:50:00|34044.6|33938.6|34038.7|33952.8|34044.6|33952.8|34032.5|33938.6|369
1681689300000|2023-04-16 23:55:00|34038.5|33952.9|34038|33947.8|34050.1|33953.9|34037.6|33937|342
1681689600000|2023-04-17 00:00:00|34043.3|33947.7|34034.4|33950.1|34043.3|33953.3|34031.5|33943.4|412
1681689900000|2023-04-17 00:05:00|34034.3|33950|34046|33984.8|34050.8|33987.6|34032.6|33945.1|401
1681690200000|2023-04-17 00:10:00|34045.4|33984.9|34077.4|33995.4|34081.4|34001.9|34041.6|33979.1|336
1681690500000|2023-04-17 00:15:00|34077.5|33994.8|34065.7|33990.5|34077.5|33994.8|34065.7|33986.3|303
1681690800000|2023-04-17 00:20:00|34065.8|33990.4|34058|33977.4|34068.5|33991.6|34052.1|33969.7|322
1681691100000|2023-04-17 00:25:00|34058.1|33977.2|34068.4|33986.3|34069.2|33987.1|34056.8|33969.4|294
1681691400000|2023-04-17 00:30:00|34067.9|33986.1|34062.1|33979.2|34070.5|33986.1|34060.3|33977.8|305
1681691700000|2023-04-17 00:35:00|34061.9|33979.3|34065.5|33983.1|34071.5|33985.3|34061.8|33975.1|325
1681692000000|2023-04-17 00:40:00|34065.4|33983|34074|33991.3|34077.5|33992.8|34065|33980.3|364
1681692300000|2023-04-17 00:45:00|34074.2|33991.6|34084.2|33991|34087.1|34000|34073|33985.7|426
1681692600000|2023-04-17 00:50:00|34084.4|33990.9|34083.3|34012.9|34103.6|34019.6|34078.3|33981.7|490
1681692900000|2023-04-17 00:55:00|34083.8|34012.6|34106.9|34005.9|34109.8|34028.8|34083.1|33998.8|564
1681693200000|2023-04-17 01:00:00|34106.6|34005.5|34126.4|34050.2|34133.2|34059.7|34099.8|33994.2|647
1681693500000|2023-04-17 01:05:00|34126.6|34051.2|34143.7|34071.7|34143.7|34071.7|34126|34050.1|455
1681693800000|2023-04-17 01:10:00|34146.8|34074.2|34159.4|34081.8|34161|34087.7|34146.5|34070.9|579
1681694100000|2023-04-17 01:15:00|34158.7|34080.8|34148.4|34075.3|34160.1|34088.2|34144.2|34070.3|446
1681694400000|2023-04-17 01:20:00|34147.9|34075.1|34130.6|34062|34148.4|34075.7|34129.9|34061.3|462
1681694700000|2023-04-17 01:25:00|34130.5|34061.9|34135.4|34064.4|34142.9|34067.6|34126.6|34051.7|437
1681695000000|2023-04-17 01:30:00|34135|34064.2|34134|34060.9|34138.1|34065.2|34128.6|34055.7|413
1681695300000|2023-04-17 01:35:00|34135|34061|34130.7|34057.4|34143|34065.7|34128|34056.2|485
1681695600000|2023-04-17 01:40:00|34130.8|34056.7|34129|34053.4|34136.6|34064.5|34127.4|34053|429
1681695900000|2023-04-17 01:45:00|34129.2|34053.5|34129.7|34042.6|34130.9|34057.4|34114.7|34013.5|483
1681696200000|2023-04-17 01:50:00|34130|34042.5|34131.6|34046.1|34141.8|34047.4|34124.7|34040|490
1681696500000|2023-04-17 01:55:00|34132.2|34046|34130.2|34045.6|34140.9|34046.5|34126.5|34039.1|349
1681696800000|2023-04-17 02:00:00|34130.1|34045.5|34120.9|34038|34133.9|34046|34119.8|34033.4|522
1681697100000|2023-04-17 02:05:00|34120.6|34035.9|34119.1|34035.5|34127.7|34038.9|34117.5|34029|461
1681697400000|2023-04-17 02:10:00|34119.4|34037.3|34123.3|34032.4|34124.5|34039.5|34114.9|34027.9|363
1681697700000|2023-04-17 02:15:00|34124.7|34029.7|34115.4|34030.6|34131.8|34036.1|34114.3|34028.7|244
1681698000000|2023-04-17 02:20:00|34115.3|34032.5|34111.8|34028.7|34128.2|34034.2|34110.7|34023.5|284
1681698300000|2023-04-17 02:25:00|34112|34027.2|34110.6|34027.7|34113.8|34031.7|34108.7|34024.3|405
1681698600000|2023-04-17 02:30:00|34110.5|34027.5|34112.1|34027.9|34123.8|34033|34110.3|34026.3|387
1681698900000|2023-04-17 02:35:00|34112|34028|34100.2|34014.9|34114.7|34028|34098.8|34014.3|438
1681699200000|2023-04-17 02:40:00|34100.1|34014.8|34104.7|34015.9|34107.3|34018.1|34093.8|34004.9|538
1681699500000|2023-04-17 02:45:00|34105.4|34016.1|34101|34015.7|34113.5|34023|34101|34015.2|512
1681699800000|2023-04-17 02:50:00|34101.1|34015.8|34096.7|34007.2|34104.3|34016.6|34094|34004.5|402
1681700100000|2023-04-17 02:55:00|34096.6|34007.1|34096|34010.3|34099.1|34011.2|34094.9|34006.6|264
1681700400000|2023-04-17 03:00:00|34096.1|34010.2|34097.4|34010.2|34113.5|34013.4|34095.4|34005.7|385
1681700700000|2023-04-17 03:05:00|34097.2|34011.9|34097.5|34012.8|34109.3|34012.9|34095.3|34006.7|282
1681701000000|2023-04-17 03:10:00|34097.7|34013|34103.5|34015.7|34107.8|34017.6|34097.6|34007.5|259
1681701300000|2023-04-17 03:15:00|34103.7|34016.3|34107.4|34011.8|34110.7|34017.9|34100.1|34009.4|248
1681701600000|2023-04-17 03:20:00|34107.6|34011.9|34100.7|34015.9|34116.1|34017.1|34099.5|34009.9|225
1681701900000|2023-04-17 03:25:00|34100.8|34016|34102|34015.4|34106.4|34017.2|34099.9|34012|368
1681702200000|2023-04-17 03:30:00|34102.1|34017.2|34108.7|34021.3|34110.9|34023|34100.7|34014.6|407
1681702500000|2023-04-17 03:35:00|34109.2|34021.7|34106.3|34020.3|34111.7|34024.3|34105.8|34016.3|337
1681702800000|2023-04-17 03:40:00|34106.5|34022.2|34103.7|34018|34109.1|34023.6|34103.6|34015.6|232
1681703100000|2023-04-17 03:45:00|34103.5|34018.1|34103.6|34016.8|34116.7|34021.9|34103.2|34014.4|268
1681703400000|2023-04-17 03:50:00|34104.1|34016.9|34104.8|34019.1|34105.7|34020.6|34102.9|34016.5|159
1681703700000|2023-04-17 03:55:00|34104.9|34019.2|34111.5|34023.4|34121.7|34025.1|34104.8|34018.5|170
1681704000000|2023-04-17 04:00:00|34111.6|34023.6|34108.6|34022.9|34120.9|34026.2|34108.1|34019.2|351
1681704300000|2023-04-17 04:05:00|34108.8|34022.7|34102.4|34014.3|34112.9|34022.7|34101.9|34014|172
1681704600000|2023-04-17 04:10:00|34102.5|34014.2|34098.7|34010.1|34106.4|34014.2|34098.4|34004.5|184
1681704900000|2023-04-17 04:15:00|34098.8|34010.2|34086.4|34008.7|34104.6|34010.4|34085|34000.3|212
1681705200000|2023-04-17 04:20:00|34086|34008.4|34078|34014.5|34090.3|34023|34077.6|34007.8|193
1681705500000|2023-04-17 04:25:00|34078.1|34014.6|34083.4|34018.5|34085.4|34019.4|34077.7|34013|177
1681705800000|2023-04-17 04:30:00|34081.6|34018.6|34080.6|34011.5|34086|34019.4|34075.5|34011.5|146
1681706100000|2023-04-17 04:35:00|34080.9|34011.6|34082.9|34013.4|34082.9|34015.3|34075.8|34011.6|179
1681706400000|2023-04-17 04:40:00|34082.8|34013|34074.3|34009.9|34082.9|34013.3|34071.6|34008.8|227
1681706700000|2023-04-17 04:45:00|34074.4|34010|34079.8|34008.7|34084|34013.1|34071.3|34003.1|230
1681707000000|2023-04-17 04:50:00|34079.7|34008.6|34073.1|34003.2|34086.2|34008.6|34072.2|34000.8|197
1681707300000|2023-04-17 04:55:00|34073|34003|34075.1|33999|34085.2|34011.1|34069.8|33998.4|243
1681707600000|2023-04-17 05:00:00|34074.5|33998.9|34066|33996.6|34075.6|34006|34066|33995|364
1681707900000|2023-04-17 05:05:00|34065.8|33996.3|34063.5|33994.1|34067.2|33998.2|34059.4|33986.2|410
1681708200000|2023-04-17 05:10:00|34063.7|33993.9|34066.4|33997.2|34068.4|33999.3|34061.8|33993.1|329
1681708500000|2023-04-17 05:15:00|34066.3|33997.3|34038.1|33969.1|34067.5|33997.7|34030.2|33968.9|299
1681708800000|2023-04-17 05:20:00|34038.5|33969|34034.2|33973.3|34040.9|33973.9|34028.6|33968.8|282
1681709100000|2023-04-17 05:25:00|34033.9|33973.2|34031|33968.9|34042.1|33975.9|34029.5|33968.9|243
1681709400000|2023-04-17 05:30:00|34031.2|33969.8|34024.7|33960.1|34031.6|33970.1|34018.3|33957.2|311
1681709700000|2023-04-17 05:35:00|34022|33960.5|34022.6|33961|34028.9|33963.1|34019.1|33958.2|245
1681710000000|2023-04-17 05:40:00|34021.9|33960.6|34016.4|33953.7|34026.5|33961.8|34011.9|33947.4|339
1681710300000|2023-04-17 05:45:00|34016.2|33953.3|34014.3|33948.9|34021.4|33953.3|34011.5|33946.7|299
1681710600000|2023-04-17 05:50:00|34014.4|33949.1|34016.7|33947.2|34017.3|33954.3|34003.8|33947|308
1681710900000|2023-04-17 05:55:00|34016.6|33947.1|34037.1|33956.3|34037.1|33960.6|34014.1|33941|350
1681711200000|2023-04-17 06:00:00|34032.7|33958.8|34035.1|33974.6|34036.2|33982.5|34014.4|33956.2|363
1681711500000|2023-04-17 06:05:00|34034.9|33974.5|33979.8|33959.8|34034.9|33980.7|33974.6|33954.6|466
1681711800000|2023-04-17 06:10:00|33979.7|33959.7|33985.5|33935.5|34004.3|33959.7|33977.5|33935.5|363
1681712100000|2023-04-17 06:15:00|33985.4|33935.4|33979.4|33959.4|33990.3|33960.2|33968.1|33928.5|453
1681712400000|2023-04-17 06:20:00|33979.3|33959.3|34012|33962|34014|33964|33975.7|33938.6|356
1681712700000|2023-04-17 06:25:00|34011.9|33961.9|33972.7|33952.7|34012.1|33977.4|33970|33950|381
1681713000000|2023-04-17 06:30:00|33972.1|33952.1|33965.3|33945.3|33976|33956|33958.1|33938.1|357
1681713300000|2023-04-17 06:35:00|33965.4|33945.4|33970|33950|33974.5|33954.5|33950.3|33930.3|327
1681713600000|2023-04-17 06:40:00|33970.2|33950.2|33967.6|33947.6|33973.1|33953.1|33965.8|33945.8|215
1681713900000|2023-04-17 06:45:00|33968.5|33948.5|33968|33948|33969.5|33949.5|33957.7|33937.7|303
1681714200000|2023-04-17 06:50:00|33968.9|33948.9|33978.9|33958.9|33985|33965|33968.3|33948.3|401
1681714500000|2023-04-17 06:55:00|33979|33959|33978.3|33958.3|34010.6|33990.6|33975.8|33955.8|534
1681714800000|2023-04-17 07:00:00|33979.8|33959.8|33955.3|33935.3|33981.5|33961.5|33951.7|33931.7|642
1681715100000|2023-04-17 07:05:00|33955.2|33935.2|33942|33922|33957|33937|33942|33922|442
1681715400000|2023-04-17 07:10:00|33940.6|33920.6|33939|33919|33952.2|33932.2|33934.8|33914.8|481
1681715700000|2023-04-17 07:15:00|33942.4|33922.4|33937.9|33917.9|33964.8|33944.8|33935.9|33915.9|494
1681716000000|2023-04-17 07:20:00|33938|33918|33955|33935|33970.5|33950.5|33933.4|33913.4|486
1681716300000|2023-04-17 07:25:00|33955.1|33935.1|33961|33941|33964.9|33944.9|33955.1|33935.1|442
1681716600000|2023-04-17 07:30:00|33960.5|33940.5|33949.8|33929.8|33963.2|33943.2|33939.4|33919.4|526
1681716900000|2023-04-17 07:35:00|33949.7|33929.7|33961.7|33941.7|33963.6|33943.6|33947.5|33927.5|453
1681717200000|2023-04-17 07:40:00|33961.3|33941.3|33958.4|33938.4|33984.2|33964.2|33957.1|33937.1|651
1681717500000|2023-04-17 07:45:00|33958.7|33938.7|33946.1|33926.1|33961.6|33941.6|33944.5|33924.5|425
1681717800000|2023-04-17 07:50:00|33946.2|33926.2|33954|33934|33958.1|33938.1|33946.1|33926.1|403
1681718100000|2023-04-17 07:55:00|33953.8|33933.8|33971.4|33951.4|33971.4|33951.4|33953|33933|426
1681718400000|2023-04-17 08:00:00|33971.6|33951.6|33965.8|33945.8|33978|33958|33955.2|33935.2|457
1681718700000|2023-04-17 08:05:00|33966.2|33946.2|33991.7|33971.7|34000.5|33980.5|33964|33944|496
1681719000000|2023-04-17 08:10:00|33991.8|33971.8|33990.6|33970.6|33994.1|33974.1|33986.7|33966.7|399
1681719300000|2023-04-17 08:15:00|33991.1|33971.1|34004.8|33984.8|34009.4|33989.4|33988.2|33968.2|382
1681719600000|2023-04-17 08:20:00|34004.9|33984.9|34019.9|33999.9|34025.9|34005.9|34004.9|33984.9|400
1681719900000|2023-04-17 08:25:00|34020.6|34000.6|34026.1|34006.1|34032.8|34012.8|34019.1|33999.1|481
1681720200000|2023-04-17 08:30:00|34025.7|34005.7|34016.4|33996.4|34031.2|34011.2|34008.1|33988.1|424
1681720500000|2023-04-17 08:35:00|34016.9|33996.9|34021.9|34001.9|34033.3|34013.3|34016.6|33996.6|501
1681720800000|2023-04-17 08:40:00|34021.8|34001.8|34005.9|33985.9|34030.5|34010.5|34005.9|33985.9|473
1681721100000|2023-04-17 08:45:00|34005.1|33985.1|33989.5|33969.5|34009.6|33989.6|33989.3|33969.3|557
1681721400000|2023-04-17 08:50:00|33990|33970|34002|33982|34011.9|33991.9|33947.6|33927.6|569
1681721700000|2023-04-17 08:55:00|34002.2|33982.2|34033.7|34013.7|34038.1|34018.1|34002.2|33982.2|607
1681722000000|2023-04-17 09:00:00|34033.8|34013.8|34006|33986|34034.7|34014.7|34000.9|33980.9|541
1681722300000|2023-04-17 09:05:00|34006.9|33986.9|33995|33975|34008.2|33988.2|33992.3|33972.3|447
1681722600000|2023-04-17 09:10:00|33993.3|33973.3|33986.7|33966.7|34001.4|33981.4|33974.6|33954.6|460
1681722900000|2023-04-17 09:15:00|33987.1|33967.1|34007.4|33987.4|34012.6|33992.6|33980.5|33960.5|684
1681723200000|2023-04-17 09:20:00|34007.3|33987.3|33992.6|33972.6|34007.4|33987.4|33992.4|33972.4|334
1681723500000|2023-04-17 09:25:00|33992.5|33972.5|33981.4|33961.4|33992.5|33972.5|33957.5|33937.5|366
1681723800000|2023-04-17 09:30:00|33982|33962|33977.5|33957.5|33999.3|33979.3|33976.8|33956.8|409
1681724100000|2023-04-17 09:35:00|33977|33957|33965.7|33945.7|33978.2|33958.2|33955.4|33935.4|421
1681724400000|2023-04-17 09:40:00|33965.6|33945.6|33881.2|33861.2|33982.8|33962.8|33876.7|33829.1|474
1681724700000|2023-04-17 09:45:00|33881.8|33861.8|33876.1|33856.1|33903|33883|33869.1|33849.1|729
1681725000000|2023-04-17 09:50:00|33875.5|33855.5|33851.8|33831.8|33898.5|33878.5|33850.9|33830.9|626
1681725300000|2023-04-17 09:55:00|33851.3|33831.3|33860|33840|33860.9|33840.9|33825|33805|565
1681725600000|2023-04-17 10:00:00|33860.2|33840.2|33883.7|33863.7|33886.5|33866.5|33855.9|33835.9|575
1681725900000|2023-04-17 10:05:00|33883.5|33863.5|33847.5|33827.5|33883.5|33863.5|33837.4|33817.4|574
1681726200000|2023-04-17 10:10:00|33847.4|33827.4|33854.8|33834.8|33859.5|33839.5|33837.3|33817.3|529
1681726500000|2023-04-17 10:15:00|33854.7|33834.7|33846.7|33826.7|33878.1|33858.1|33842|33822|425
1681726800000|2023-04-17 10:20:00|33846.6|33826.6|33829.9|33809.9|33847.2|33827.2|33819.1|33799.1|377
1681727100000|2023-04-17 10:25:00|33829.7|33809.7|33852.8|33832.8|33858.6|33838.6|33829.7|33809.7|536
1681727400000|2023-04-17 10:30:00|33852.9|33832.9|33850.9|33830.9|33852.9|33832.9|33833.5|33813.5|496
1681727700000|2023-04-17 10:35:00|33850.5|33830.5|33864.2|33844.2|33864.9|33844.9|33830.6|33810.6|440
1681728000000|2023-04-17 10:40:00|33864.3|33844.3|33857.6|33837.6|33870.8|33850.8|33853.7|33833.7|605
1681728300000|2023-04-17 10:45:00|33852.5|33832.5|33821.8|33801.8|33852.8|33832.8|33819.2|33799.2|599
1681728600000|2023-04-17 10:50:00|33821.9|33801.9|33819.1|33799.1|33824.4|33804.4|33813.1|33793.1|387
1681728900000|2023-04-17 10:55:00|33818.8|33798.8|33809.2|33789.2|33825|33805|33797.1|33777.1|420
1681729200000|2023-04-17 11:00:00|33808.5|33788.5|33802.6|33782.6|33811.4|33791.4|33799.9|33779.9|475
1681729500000|2023-04-17 11:05:00|33802.7|33782.7|33804.3|33784.3|33805.6|33785.6|33797|33777|370
1681729800000|2023-04-17 11:10:00|33804.2|33784.2|33802.8|33782.8|33811.3|33791.3|33799.2|33779.2|356
1681730100000|2023-04-17 11:15:00|33802.7|33782.7|33846.5|33826.5|33857.1|33837.1|33802.7|33782.7|583
1681730400000|2023-04-17 11:20:00|33845.6|33825.6|33851.9|33831.9|33857|33837|33839.5|33819.5|361
1681730700000|2023-04-17 11:25:00|33852|33832|33855.4|33835.4|33858.9|33838.9|33849.3|33829.3|418
1681731000000|2023-04-17 11:30:00|33855.3|33835.3|33857.7|33837.7|33863.2|33843.2|33851.1|33831.1|440
1681731300000|2023-04-17 11:35:00|33858|33838|33889.4|33869.4|33894.1|33874.1|33849.2|33829.2|402
1681731600000|2023-04-17 11:40:00|33888|33868|33889.5|33869.5|33910.8|33890.8|33883.5|33863.5|659
1681731900000|2023-04-17 11:45:00|33889.9|33869.9|33879.8|33859.8|33890.1|33870.1|33874.1|33854.1|585
1681732200000|2023-04-17 11:50:00|33878.1|33858.1|33855.9|33835.9|33878.1|33858.1|33852.6|33832.6|486
1681732500000|2023-04-17 11:55:00|33855.8|33835.8|33845.7|33825.7|33858.7|33838.7|33836.2|33816.2|513
1681732800000|2023-04-17 12:00:00|33844.9|33824.9|33846.7|33826.7|33850.9|33830.9|33842.5|33822.5|340
1681733100000|2023-04-17 12:05:00|33846.6|33826.6|33860.1|33840.1|33871.9|33851.9|33840.5|33820.5|428
1681733400000|2023-04-17 12:10:00|33861.3|33841.3|33871.2|33851.2|33877.1|33857.1|33845|33825|559
1681733700000|2023-04-17 12:15:00|33870.6|33850.6|33855.1|33835.1|33875.8|33855.8|33844.9|33824.9|554
1681734000000|2023-04-17 12:20:00|33854.7|33834.7|33852.4|33832.4|33872.9|33852.9|33832|33812|739
1681734300000|2023-04-17 12:25:00|33851.9|33831.9|33830.3|33810.3|33855.4|33835.4|33827.3|33807.3|623
1681734600000|2023-04-17 12:30:00|33838.4|33818.4|33865.4|33845.4|33878.3|33858.3|33838.4|33818.4|798
1681734900000|2023-04-17 12:35:00|33865.8|33845.8|33853.7|33833.7|33868.6|33848.6|33845.4|33825.4|631
1681735200000|2023-04-17 12:40:00|33854|33834|33882.6|33862.6|33883.8|33863.8|33853.6|33833.6|619
1681735500000|2023-04-17 12:45:00|33881.3|33861.3|33937|33917|33946.1|33926.1|33879.8|33859.8|773
1681735800000|2023-04-17 12:50:00|33937.5|33917.5|33920.9|33900.9|33944.5|33924.5|33917.3|33897.3|836
1681736100000|2023-04-17 12:55:00|33921.2|33901.2|33949.5|33929.5|33950.6|33930.6|33903.1|33883.1|694
1681736400000|2023-04-17 13:00:00|33949.6|33929.6|33952.5|33932.5|33955.4|33935.4|33936.4|33916.4|709
1681736700000|2023-04-17 13:05:00|33952.4|33932.4|33947.1|33927.1|33961.9|33941.9|33937.6|33917.6|647
1681737000000|2023-04-17 13:10:00|33946.6|33926.6|33943.3|33923.3|33965.8|33945.8|33940.2|33920.2|631
1681737300000|2023-04-17 13:15:00|33943.6|33923.6|33996.4|33976.4|34002.4|33982.4|33939.2|33919.2|571
1681737600000|2023-04-17 13:20:00|33997.4|33977.4|34026.9|34006.9|34061.4|34041.4|33994.9|33974.9|721
1681737900000|2023-04-17 13:25:00|34026.5|34006.5|34025.5|34005.5|34041.5|34021.5|34020.8|34000.8|608
1681738200000|2023-04-17 13:30:00|34025.6|34005.6|33950.8|33930.8|34026|34006|33946.1|33926.1|793
1681738500000|2023-04-17 13:35:00|33950.5|33930.5|33967.1|33947.1|33967.2|33947.2|33938.8|33918.8|649
1681738800000|2023-04-17 13:40:00|33967|33947|33970.9|33950.9|33973.2|33953.2|33948.5|33928.5|537
1681739100000|2023-04-17 13:45:00|33971|33951|34022.1|34002.1|34026.7|34006.7|33969.4|33949.4|752
1681739400000|2023-04-17 13:50:00|34022.4|34002.4|34071.8|34051.8|34071.8|34051.8|34018.2|33998.2|706
1681739700000|2023-04-17 13:55:00|34071.1|34051.1|34072.2|34052.2|34074|34054|34055.7|34035.7|702
1681740000000|2023-04-17 14:00:00|34072.3|34052.3|34098.6|34078.6|34098.6|34078.6|34044|34024|678
1681740300000|2023-04-17 14:05:00|34098.2|34078.2|34113.2|34093.2|34116.4|34096.4|34095.7|34075.7|673
1681740600000|2023-04-17 14:10:00|34112.3|34092.3|34152.8|34132.8|34179.5|34159.5|34111.1|34091.1|746
1681740900000|2023-04-17 14:15:00|34153.1|34133.1|34102|34082|34153.1|34133.1|34091.3|34071.3|674
1681741200000|2023-04-17 14:20:00|34101.9|34081.9|34069.7|34049.7|34110.2|34090.2|34065|34045|652
1681741500000|2023-04-17 14:25:00|34069.6|34049.6|34104.1|34084.1|34106|34086|34066.1|34046.1|707
1681741800000|2023-04-17 14:30:00|34102.8|34082.8|34157.1|34137.1|34159.9|34139.9|34094.3|34074.3|702
1681742100000|2023-04-17 14:35:00|34157.2|34137.2|34201.6|34181.6|34209.1|34189.1|34136.8|34116.8|784
1681742400000|2023-04-17 14:40:00|34201.4|34181.4|34154.4|34134.4|34201.4|34181.4|34101.4|34081.4|921
1681742700000|2023-04-17 14:45:00|34154.5|34134.5|34150.3|34130.3|34162.6|34142.6|34145.3|34125.3|811
1681743000000|2023-04-17 14:50:00|34151.2|34131.2|34154.6|34134.6|34175.1|34155.1|34150.3|34130.3|697
1681743300000|2023-04-17 14:55:00|34154.5|34134.5|34185.5|34165.5|34196.6|34176.6|34152.6|34132.6|640
1681743600000|2023-04-17 15:00:00|34185.8|34165.8|34120.5|34100.5|34185.9|34165.9|34116.1|34096.1|770
1681743900000|2023-04-17 15:05:00|34120.9|34100.9|34101.9|34081.9|34122.2|34102.2|34101.9|34081.9|598
1681744200000|2023-04-17 15:10:00|34101.3|34081.3|34114.6|34094.6|34119.2|34099.2|34094.5|34074.5|453
1681744500000|2023-04-17 15:15:00|34114.4|34094.4|34095|34075|34118|34098|34092.2|34072.2|430
1681744800000|2023-04-17 15:20:00|34094.7|34074.7|34103.3|34083.3|34103.3|34083.3|34086.7|34066.7|534
1681745100000|2023-04-17 15:25:00|34103|34083|34110.3|34090.3|34111.2|34091.2|34100.1|34080.1|422
1681745400000|2023-04-17 15:30:00|34109.8|34089.8|34101.3|34081.3|34110.8|34090.8|34094.5|34074.5|449
1681745700000|2023-04-17 15:35:00|34100.9|34080.9|34143.2|34123.2|34166.5|34129.6|34099.1|34079.1|677
1681746000000|2023-04-17 15:40:00|34143.1|34123.1|34138.5|34118.5|34143.1|34123.1|34125.1|34105.1|613
1681746300000|2023-04-17 15:45:00|34138.3|34118.3|34123.8|34103.8|34141.4|34121.4|34121.1|34101.1|409
1681746600000|2023-04-17 15:50:00|34123.9|34103.9|34099.2|34079.2|34131.3|34111.3|34098.1|34078.1|482
1681746900000|2023-04-17 15:55:00|34099.4|34079.4|34125.8|34105.8|34126.9|34106.9|34095.9|34075.9|478
1681747200000|2023-04-17 16:00:00|34125.9|34105.9|34123.8|34103.8|34134.2|34114.2|34118.3|34098.3|347
1681747500000|2023-04-17 16:05:00|34124|34104|34123.6|34103.6|34127.8|34107.8|34118.7|34098.7|370
1681747800000|2023-04-17 16:10:00|34123.5|34103.5|34129.3|34109.3|34132.3|34112.3|34120.3|34100.3|402
1681748100000|2023-04-17 16:15:00|34128.4|34108.4|34122.6|34102.6|34129|34109|34120.9|34100.9|370
1681748400000|2023-04-17 16:20:00|34122.7|34102.7|34129.6|34109.6|34130.8|34110.8|34120.8|34100.8|298
1681748700000|2023-04-17 16:25:00|34129.7|34109.7|34123.4|34103.4|34130.6|34110.6|34121.6|34101.6|277
1681749000000|2023-04-17 16:30:00|34123.5|34103.5|34117|34097|34123.6|34103.6|34114.8|34094.8|216
1681749300000|2023-04-17 16:35:00|34117.1|34097.1|34114.3|34094.3|34120.5|34100.5|34111.8|34091.8|353
1681749600000|2023-04-17 16:40:00|34113.8|34093.8|34123|34103|34125.3|34105.3|34110.3|34090.3|321
1681749900000|2023-04-17 16:45:00|34123.5|34103.5|34123.4|34103.4|34125.8|34105.8|34117.5|34097.5|290
1681750200000|2023-04-17 16:50:00|34122.9|34102.9|34128.3|34108.3|34130.4|34110.4|34122.2|34102.2|274
1681750500000|2023-04-17 16:55:00|34128.2|34108.2|34129.4|34109.4|34129.4|34109.4|34121.1|34101.1|252
1681750800000|2023-04-17 17:00:00|34129.5|34109.5|34112.2|34092.2|34130|34110|34111.7|34091.7|319
1681751100000|2023-04-17 17:05:00|34112.6|34092.6|34104.4|34084.4|34112.6|34092.6|34101.9|34081.9|261
1681751400000|2023-04-17 17:10:00|34104.5|34084.5|34100.6|34080.6|34104.9|34084.9|34098.4|34078.4|239
1681751700000|2023-04-17 17:15:00|34100.7|34080.7|34096.6|34076.6|34101.2|34081.2|34095.3|34075.3|271
1681752000000|2023-04-17 17:20:00|34097.1|34077.1|34096.3|34076.3|34100.8|34080.8|34095.3|34075.3|241
1681752300000|2023-04-17 17:25:00|34096.4|34076.4|34095.8|34075.8|34100.4|34080.4|34094.9|34074.9|307
1681752600000|2023-04-17 17:30:00|34095.9|34075.9|34097.8|34077.8|34097.9|34077.9|34095|34075|199
1681752900000|2023-04-17 17:35:00|34097.7|34077.7|34088.8|34068.8|34097.8|34077.8|34088.8|34068.8|180
1681753200000|2023-04-17 17:40:00|34088.7|34068.7|34095.2|34075.2|34095.6|34075.6|34086.5|34066.5|209
1681753500000|2023-04-17 17:45:00|34095.7|34075.7|34095.9|34075.9|34098.5|34078.5|34094.4|34074.4|158
1681753800000|2023-04-17 17:50:00|34096|34076|34095.3|34075.3|34098.6|34078.6|34093.7|34073.7|144
1681754100000|2023-04-17 17:55:00|34093.8|34073.8|34092.4|34072.4|34099.1|34079.1|34089.4|34069.4|208
1681754400000|2023-04-17 18:00:00|34092.5|34072.5|34104.5|34084.5|34105.2|34085.2|34092.5|34072.5|212
1681754700000|2023-04-17 18:05:00|34104.6|34084.6|34107|34087|34107.5|34087.5|34101|34081|298
1681755000000|2023-04-17 18:10:00|34107.1|34087.1|34100.6|34080.6|34107.5|34087.5|34098.4|34078.4|185
1681755300000|2023-04-17 18:15:00|34101.1|34081.1|34096.7|34076.7|34102.3|34082.3|34091.5|34071.5|154
1681755600000|2023-04-17 18:20:00|34096.8|34076.8|34100.8|34080.8|34100.8|34080.8|34091.4|34071.4|132
1681755900000|2023-04-17 18:25:00|34100.7|34080.7|34100.3|34080.3|34101.7|34081.7|34097.6|34077.6|137
1681756200000|2023-04-17 18:30:00|34100.4|34080.4|34091.2|34071.2|34103.3|34083.3|34090.4|34070.4|202
1681756500000|2023-04-17 18:35:00|34091.3|34071.3|34094|34074|34094.4|34074.4|34089.8|34069.8|149
1681756800000|2023-04-17 18:40:00|34093.9|34073.9|34086.7|34066.7|34094.9|34074.9|34086.1|34066.1|207
1681757100000|2023-04-17 18:45:00|34086.2|34066.2|34089.5|34069.5|34091.7|34071.7|34086.2|34066.2|197
1681757400000|2023-04-17 18:50:00|34089.1|34069.1|34089.8|34069.8|34092.7|34072.7|34088.8|34068.8|182
1681757700000|2023-04-17 18:55:00|34089.7|34069.7|34085.3|34065.3|34090.3|34070.3|34081.3|34061.3|257
1681758000000|2023-04-17 19:00:00|34085.2|34065.2|34075.8|34055.8|34087.4|34067.4|34071.5|34051.5|218
1681758300000|2023-04-17 19:05:00|34076.1|34056.1|34070.5|34050.5|34078.1|34058.1|34067.4|34047.4|260
1681758600000|2023-04-17 19:10:00|34070.4|34050.4|34074.8|34054.8|34075.9|34055.9|34068|34048|254
1681758900000|2023-04-17 19:15:00|34074.7|34054.7|34070.8|34050.8|34075.5|34055.5|34068.8|34048.8|160
1681759200000|2023-04-17 19:20:00|34070.6|34050.6|34070.1|34050.1|34073.3|34053.3|34065.5|34045.5|166
1681759500000|2023-04-17 19:25:00|34069.7|34049.7|34067.4|34047.4|34071.4|34051.4|34065.5|34045.5|171
1681759800000|2023-04-17 19:30:00|34069.1|34049.1|34068.4|34048.4|34074.4|34054.4|34067.3|34047.3|239
1681760100000|2023-04-17 19:35:00|34068.3|34048.3|34069.1|34049.1|34072.9|34052.9|34065.1|34045.1|225
1681760400000|2023-04-17 19:40:00|34070.3|34050.3|34074.6|34054.6|34079.3|34059.3|34070.3|34050.3|149
1681760700000|2023-04-17 19:45:00|34074.5|34054.5|34073.9|34053.9|34078.5|34058.5|34072.3|34052.3|194
1681761000000|2023-04-17 19:50:00|34074|34054|34065.4|34045.4|34075.8|34055.8|34065.4|34045.4|131
1681761300000|2023-04-17 19:55:00|34066.6|34046.6|34061.1|34041.1|34068.7|34048.7|34059.6|34039.6|280
1681761600000|2023-04-17 20:00:00|34061.6|34041.6|34069.5|34049.5|34083.9|34049.5|34061.6|34024.6|197
1681761900000|2023-04-17 20:05:00|34069.2|34049.2|34071.8|34051.8|34072.5|34052.5|34066.8|34046.8|111
1681762200000|2023-04-17 20:10:00|34070.8|34050.8|34072.2|34052.2|34072.3|34052.3|34068.9|34048.9|106
1681762500000|2023-04-17 20:15:00|34072.1|34052.1|34071.2|34051.2|34072.5|34052.5|34066.9|34046.9|121
1681762800000|2023-04-17 20:20:00|34071.1|34051.1|34071.6|34051.6|34072.8|34052.8|34070.2|34050.2|72
1681763100000|2023-04-17 20:25:00|34071.5|34051.5|34071|34051|34074.3|34054.3|34069.6|34049.6|99
1681763400000|2023-04-17 20:30:00|34070.6|34050.6|34055.9|34035.9|34071|34051|34053.1|34033.1|148
1681763700000|2023-04-17 20:35:00|34056|34036|34054.9|34034.9|34057.6|34037.6|34053.1|34033.1|95
1681764000000|2023-04-17 20:40:00|34055.1|34035.1|34052.6|34032.6|34057.6|34037.6|34049.1|34029.1|88
1681764300000|2023-04-17 20:45:00|34053.1|34033.1|34070.9|34020.9|34095.8|34034.8|34049|34005.9|476
1681764600000|2023-04-17 20:50:00|34070.4|34020.4|34053.1|34033.1|34077.7|34034.7|34049|34011.6|136
1681764900000|2023-04-17 20:55:00|34052.9|34032.9|34111|33991|34111.1|34032.9|34052.9|33984|287
1681765200000|2023-04-17 21:00:00|34109.2|33989.2|34123.1|34003.1|34123.1|34003.1|34103.1|33983.1|59
1681765500000|2023-04-17 21:05:00|34134.1|34014.1|34131|34011|34135.2|34015.2|34130.8|34010.8|12
1681765800000|2023-04-17 21:10:00|34130.8|34010.8|34133.3|34013.3|34133.6|34013.6|34130.8|34010.8|17
1681766100000|2023-04-17 21:15:00|34131.9|34011.9|34132.8|34012.8|34133.4|34013.4|34131.9|34011.9|22
1681766400000|2023-04-17 21:20:00|34132.9|34012.9|34132.2|34012.2|34132.9|34012.9|34129|34009|21
1681766700000|2023-04-17 21:25:00|34130.3|34010.3|34130.3|34010.3|34139.1|34019.1|34130|34010|29
1681767000000|2023-04-17 21:30:00|34130.2|34010.2|34127.9|34007.9|34133.2|34013.2|34127.9|34007.9|139
1681767300000|2023-04-17 21:35:00|34127.8|34007.8|34139|34019|34139.3|34019.3|34126.4|34006.4|337
1681767600000|2023-04-17 21:40:00|34139.3|34019.3|34134.4|34014.4|34139.4|34019.4|34122.8|34002.8|202
1681767900000|2023-04-17 21:45:00|34129.3|34009.3|34127.6|34007.6|34129.5|34009.5|34116.4|33996.4|45
1681768200000|2023-04-17 21:50:00|34127.5|34007.5|34131|34011|34131|34011|34115|33995|49
1681768500000|2023-04-17 21:55:00|34130.5|34010.5|34136.4|34016.4|34136.5|34016.5|34119.2|33999.2|37
1681768800000|2023-04-17 22:00:00|34132.1|34012.1|34119.8|33999.8|34132.7|34012.7|34116|33996|161
1681769100000|2023-04-17 22:05:00|34122.9|34002.9|34123.6|34003.6|34132.1|34012.1|34119.9|33999.9|88
1681769400000|2023-04-17 22:10:00|34123.5|34003.5|34132|34012|34132.8|34012.8|34121.9|34001.9|96
1681769700000|2023-04-17 22:15:00|34131.8|34011.8|34125.7|34005.7|34133.3|34013.3|34121.7|34001.7|107
1681770000000|2023-04-17 22:20:00|34125.6|34005.6|34124.9|34004.9|34127.1|34007.1|34119.3|33999.7|73
1681770300000|2023-04-17 22:25:00|34124.8|34004.8|34124.8|34004.8|34125.3|34005.3|34118.3|33998.3|54
1681770600000|2023-04-17 22:30:00|34123.3|34003.3|34123.1|34003.1|34125.1|34005.1|34119.1|33999.1|79
1681770900000|2023-04-17 22:35:00|34123.2|34003.2|34123.2|34003.2|34140.7|34020.7|34118.9|33998.9|92
1681771200000|2023-04-17 22:40:00|34124.4|34004.4|34122.9|34002.9|34124.9|34004.9|34118.5|33998.5|96
1681771500000|2023-04-17 22:45:00|34123|34003|34129.6|34009.6|34136.2|34016.2|34118.9|33998.9|87
1681771800000|2023-04-17 22:50:00|34129.2|34009.2|34130.3|34010.3|34137.5|34017.5|34128.8|34008.8|47
1681772100000|2023-04-17 22:55:00|34130.2|34010.2|34130.3|34010.3|34134.2|34014.2|34128.8|34008.8|118
1681772400000|2023-04-17 23:00:00|34132.5|34012.5|34129.7|34009.7|34135.5|34015.5|34126.2|34006.2|153
1681772700000|2023-04-17 23:05:00|34129.6|34009.6|34124.5|34004.5|34137.7|34017.7|34124.5|34004.5|82
1681773000000|2023-04-17 23:10:00|34124.6|34004.6|34133.3|34013.3|34133.3|34013.3|34124.2|34004.2|79
1681773300000|2023-04-17 23:15:00|34133.1|34013.1|34128.9|34008.9|34133.1|34013.1|34125.2|34005.2|112
1681773600000|2023-04-17 23:20:00|34126.8|34006.8|34130.5|34010.5|34132.7|34012.7|34126.5|34006.5|84
1681773900000|2023-04-17 23:25:00|34130.3|34010.3|34128.5|34008.5|34134|34014|34127.3|34007.3|110
1681774200000|2023-04-17 23:30:00|34128.7|34008.7|34130.9|34010.9|34133.5|34013.5|34127|34007|116
1681774500000|2023-04-17 23:35:00|34130.8|34010.8|34131.7|34011.7|34133.9|34013.9|34128.5|34008.5|91
1681774800000|2023-04-17 23:40:00|34129.4|34009.4|34128.3|34008.3|34132.7|34012.7|34127.7|34007.7|91
1681775100000|2023-04-17 23:45:00|34128.2|34008.2|34130|34010|34135.1|34015.1|34126.9|34006.9|161
1681775400000|2023-04-17 23:50:00|34129.7|34009.7|34126.6|34006.6|34130.5|34010.5|34125.7|34005.7|101
1681775700000|2023-04-17 23:55:00|34129.6|34009.6|34133.1|34013.1|34134.5|34014.5|34126.1|34006.1|140
1681776000000|2023-04-18 00:00:00|34133|34013|34118.2|34019.8|34134.9|34023.5|34116.2|34001.8|369
1681776300000|2023-04-18 00:05:00|34117.9|34019.6|34138.4|34061.7|34138.8|34062.5|34116.7|34019.6|298
1681776600000|2023-04-18 00:10:00|34138.3|34061.6|34132.7|34055.8|34140.5|34063.6|34132.3|34055.8|315
1681776900000|2023-04-18 00:15:00|34132.8|34055.7|34138.5|34061.9|34138.6|34062.2|34129.4|34049|229
1681777200000|2023-04-18 00:20:00|34137.8|34062.1|34132.5|34058.2|34146.6|34066.1|34130.9|34056.5|192
1681777500000|2023-04-18 00:25:00|34132.4|34058|34131.2|34056.3|34137.3|34059.7|34128.2|34052.6|224
1681777800000|2023-04-18 00:30:00|34131.3|34056.4|34128.2|34053.5|34136.4|34058.2|34125.3|34050|250
1681778100000|2023-04-18 00:35:00|34129.4|34053.9|34123.1|34046|34129.6|34054.3|34117.1|34040.7|359
1681778400000|2023-04-18 00:40:00|34122.9|34045.9|34119.3|34041.7|34124.2|34048.4|34118.4|34041|394
1681778700000|2023-04-18 00:45:00|34119.2|34041.8|34120.3|34055.6|34127.9|34056.2|34111.9|34021.3|336
1681779000000|2023-04-18 00:50:00|34119.9|34055.4|34120.1|34058.5|34127.6|34064.1|34116.7|34054.8|370
1681779300000|2023-04-18 00:55:00|34121.3|34058.1|34117.8|34033.2|34131.1|34070.5|34114.1|34032|414
1681779600000|2023-04-18 01:00:00|34118.3|34033.4|34114.7|34040.2|34121.8|34048.9|34094.6|34001|425
1681779900000|2023-04-18 01:05:00|34115.2|34040.1|34118.4|34048.1|34119.7|34048.2|34109.4|34038.9|304
1681780200000|2023-04-18 01:10:00|34113.2|34048.2|34114.1|34047.4|34117.2|34050.9|34112.4|34044.3|243
1681780500000|2023-04-18 01:15:00|34114|34046.6|34120.7|34054.1|34122.2|34057.3|34112.7|34046.6|340
1681780800000|2023-04-18 01:20:00|34120.8|34054.2|34119.6|34054.5|34124.6|34055.7|34118.1|34052.7|226
1681781100000|2023-04-18 01:25:00|34119.8|34054.4|34118|34045.5|34124.4|34057.1|34111.9|34043.5|310
1681781400000|2023-04-18 01:30:00|34118.7|34046.1|34109.2|34042.5|34121.2|34053.5|34106.9|34035|502
1681781700000|2023-04-18 01:35:00|34108.5|34042.1|34097.5|34025.7|34108.6|34042.3|34096.2|34022.7|375
1681782000000|2023-04-18 01:40:00|34096.7|34025.6|34095|34020.8|34097.3|34025.6|34088.2|34013.4|476
1681782300000|2023-04-18 01:45:00|34095.1|34020.9|34089.1|34014.6|34097.6|34025.6|34087.9|34014|473
1681782600000|2023-04-18 01:50:00|34089.5|34015.1|34092.1|34018.7|34099.8|34023.2|34089.5|34015.1|396
1681782900000|2023-04-18 01:55:00|34092.2|34018.8|34091.3|34009.3|34099.4|34025.1|34076.7|33987.5|379
1681783200000|2023-04-18 02:00:00|34091|34007.6|34102.7|34028.9|34103|34032.1|34076.7|33991|520
1681783500000|2023-04-18 02:05:00|34102.6|34029|34091.4|34017.8|34103.9|34032.7|34090.7|34016.4|411
1681783800000|2023-04-18 02:10:00|34091.2|34017.7|34095.5|34020.7|34096.8|34023.9|34091.2|34017.4|404
1681784100000|2023-04-18 02:15:00|34095.6|34020.8|34089.1|34015.1|34096.1|34021.3|34087.6|34013.4|286
1681784400000|2023-04-18 02:20:00|34089.2|34015|34081.1|34009.7|34091.7|34018.3|34080.6|34009.6|307
1681784700000|2023-04-18 02:25:00|34082.1|34011|34085.4|34010.1|34086.7|34016.3|34079.5|34009.2|394
1681785000000|2023-04-18 02:30:00|34085.2|34009.8|34083|34010.2|34088.6|34017.2|34082.1|34008.9|379
1681785300000|2023-04-18 02:35:00|34084.4|34010.5|34092.1|34019.8|34095.4|34021.5|34083.4|34010.3|354
1681785600000|2023-04-18 02:40:00|34092.5|34019.9|34091.8|34022.5|34101.1|34027.9|34088.6|34017.5|434
1681785900000|2023-04-18 02:45:00|34091.1|34022.2|34081.6|34010.3|34092.3|34023.3|34080.8|34010.2|367
1681786200000|2023-04-18 02:50:00|34081.7|34010.6|34087.1|34013.6|34088.4|34017.9|34080.9|34010.3|367
1681786500000|2023-04-18 02:55:00|34087.2|34013.7|34083.8|34009.9|34090.5|34018.3|34080.9|34007.8|373
1681786800000|2023-04-18 03:00:00|34083.7|34010.4|34075.3|33998.5|34088|34017|34074.6|33991.8|507
1681787100000|2023-04-18 03:05:00|34075.2|33998.4|34069.6|33992.9|34081|34005.3|34069.6|33992.8|404
1681787400000|2023-04-18 03:10:00|34069.5|33992.8|34067.7|33987.1|34074.9|33997.1|34066.4|33986.6|350
1681787700000|2023-04-18 03:15:00|34067.9|33987.6|34071.7|33991.3|34073.9|33995.1|34066.2|33986.3|373
1681788000000|2023-04-18 03:20:00|34071.8|33991.6|34067.7|33986.5|34079.5|33994|34067.6|33986.4|310
1681788300000|2023-04-18 03:25:00|34067.6|33986.6|34068.6|33988|34077.5|33989.7|34067.3|33983.3|313
1681788600000|2023-04-18 03:30:00|34071.1|33992.1|34070|33987.8|34072.1|33993.1|34066.9|33984.5|339
1681788900000|2023-04-18 03:35:00|34070.1|33987.9|34074.6|33993.8|34078.2|33993.8|34070|33987.5|296
1681789200000|2023-04-18 03:40:00|34074.3|33993.7|34072.4|33991.1|34084.4|33994.2|34072|33987|216
1681789500000|2023-04-18 03:45:00|34073.2|33991.2|34085.1|33993.9|34089.4|33998.7|34073.2|33991.2|257
1681789800000|2023-04-18 03:50:00|34078.5|33997.1|34076.1|33993.4|34079.5|33998|34075.8|33993.3|235
1681790100000|2023-04-18 03:55:00|34075.8|33992.3|34076.1|33993.3|34090.9|33998.4|34074.4|33986.2|220
1681790400000|2023-04-18 04:00:00|34076.2|33993.4|34078.1|33995.6|34079.6|33997|34075.9|33993.4|282
1681790700000|2023-04-18 04:05:00|34078|33995.5|34071.9|33989|34086.4|33999.9|34071.7|33988.5|302
1681791000000|2023-04-18 04:10:00|34071.8|33989.1|34071.1|33988.9|34080.2|33991.2|34070.5|33987.9|247
1681791300000|2023-04-18 04:15:00|34071|33988.8|34066|34001.6|34081.6|34001.7|34066|33984.5|243
1681791600000|2023-04-18 04:20:00|34066.5|34001.8|34068.4|34005.7|34068.9|34013.4|34062.3|34000|274
1681791900000|2023-04-18 04:25:00|34068.3|34005.8|34068.2|34007.6|34070.1|34008|34066.2|34004.6|236
1681792200000|2023-04-18 04:30:00|34068.3|34007.7|34069.6|34007.2|34070|34008.2|34067.1|34006.4|196
1681792500000|2023-04-18 04:35:00|34069.8|34007.8|34071.7|34008.9|34073.2|34012.6|34060.4|34007|211
1681792800000|2023-04-18 04:40:00|34071.8|34009|34074.1|34012.1|34075.7|34013.6|34068.3|34007.3|237
1681793100000|2023-04-18 04:45:00|34074.3|34012|34072.9|34010.4|34076.4|34013|34071.5|34010|170
1681793400000|2023-04-18 04:50:00|34071.8|34011.2|34072.7|34011.8|34076.5|34013.8|34070.3|34009.2|202
1681793700000|2023-04-18 04:55:00|34072.9|34011.7|34065.9|34004.8|34076|34012.3|34064.2|34004.7|199
1681794000000|2023-04-18 05:00:00|34066.1|34004.6|34061.1|34001.9|34066.2|34011.6|34054.1|34001.5|270
1681794300000|2023-04-18 05:05:00|34061|34002|34063.7|34013.7|34068.8|34013.7|34056.3|34002|149
1681794600000|2023-04-18 05:10:00|34072|34010.7|34069.9|34011.5|34074.9|34016.9|34063.9|34009.5|193
1681794900000|2023-04-18 05:15:00|34069.7|34011.4|34048.1|33991.4|34075|34011.7|34024|33987.7|274
1681795200000|2023-04-18 05:20:00|34048.2|33991.3|34045.5|33995.5|34050.9|34011.1|34024.1|33989.8|211
1681795500000|2023-04-18 05:25:00|34045.2|33995.2|34022.6|34002.6|34045.2|34007.7|34019.9|33988|227
1681795800000|2023-04-18 05:30:00|34022.7|34002.7|34038.6|33978.6|34045.4|34007.2|34016.4|33977.6|310
1681796100000|2023-04-18 05:35:00|34030.6|33980.6|34038.2|33973.9|34049.8|33981.5|34029.1|33969.8|265
1681796400000|2023-04-18 05:40:00|34038.4|33973.8|34026.3|33964.7|34053.4|33979.8|34022.4|33964|336
1681796700000|2023-04-18 05:45:00|34026.2|33964.9|34030.2|33967.5|34033.8|33970.4|34014|33959.5|245
1681797000000|2023-04-18 05:50:00|34029.5|33967.1|34031.3|33961|34045.1|33973.8|34025.7|33959|482
1681797300000|2023-04-18 05:55:00|34031.4|33960.9|34023.4|33965|34040.3|33971.4|34019.5|33950.5|517
1681797600000|2023-04-18 06:00:00|34025.9|33965.5|33994.8|33974.8|34052.1|34022.9|33992.3|33956.5|745
1681797900000|2023-04-18 06:05:00|33994.4|33974.4|33992.5|33972.5|34016.1|33996.1|33991|33971|555
1681798200000|2023-04-18 06:10:00|33992.6|33972.6|33998.4|33978.4|34002.5|33982.5|33991.5|33971.5|422
1681798500000|2023-04-18 06:15:00|33998.6|33978.6|34003.8|33983.8|34014.7|33994.7|33998|33978|483
1681798800000|2023-04-18 06:20:00|34003.4|33983.4|33963.6|33943.6|34050.9|34008|33957.2|33937.2|456
1681799100000|2023-04-18 06:25:00|33964.9|33944.9|33968.1|33948.1|33974.6|33954.6|33957.6|33937.6|461
1681799400000|2023-04-18 06:30:00|33969.6|33949.6|33949.8|33929.8|33972.1|33952.1|33941.6|33921.6|407
1681799700000|2023-04-18 06:35:00|33949.7|33929.7|33947|33927|33953.9|33933.9|33944.3|33924.3|392
1681800000000|2023-04-18 06:40:00|33946.3|33926.3|33953.7|33933.7|33970.1|33950.1|33943|33923|412
1681800300000|2023-04-18 06:45:00|33952.8|33932.8|33944.7|33924.7|33958.1|33938.1|33944.6|33924.6|354
1681800600000|2023-04-18 06:50:00|33944.3|33924.3|33915.3|33895.3|33948.6|33928.6|33910.6|33890.6|495
1681800900000|2023-04-18 06:55:00|33915.1|33895.1|33917|33897|33919.9|33899.9|33891.9|33871.9|502
1681801200000|2023-04-18 07:00:00|33916.8|33896.8|33891.6|33871.6|33923.1|33903.1|33891.2|33871.2|533
1681801500000|2023-04-18 07:05:00|33891.8|33871.8|33920.3|33900.3|33944.4|33924.4|33888.5|33868.5|498
1681801800000|2023-04-18 07:10:00|33921|33901|33882.6|33862.6|33939.4|33919.4|33875.9|33855.9|470
1681802100000|2023-04-18 07:15:00|33883|33863|33764.6|33744.6|33885|33865|33733.1|33708|733
1681802400000|2023-04-18 07:20:00|33764.5|33744.5|33847.2|33827.2|33851.1|33831.1|33763.1|33743.1|728
1681802700000|2023-04-18 07:25:00|33846.7|33826.7|33889.2|33869.2|33943.7|33883.7|33846.7|33826.7|457
1681803000000|2023-04-18 07:30:00|33890.1|33870.1|33922.3|33902.3|33925.7|33905.7|33885.1|33865.1|479
1681803300000|2023-04-18 07:35:00|33922.4|33902.4|33908.5|33888.5|33923.6|33903.6|33907.7|33887.7|436
1681803600000|2023-04-18 07:40:00|33908.6|33888.6|33880.6|33860.6|33912.9|33892.9|33854.9|33834.9|678
1681803900000|2023-04-18 07:45:00|33881.4|33861.4|33829.1|33809.1|33902.5|33882.5|33816.8|33796.8|613
1681804200000|2023-04-18 07:50:00|33827.9|33807.9|33789.5|33769.5|33827.9|33807.9|33788.8|33768.8|628
1681804500000|2023-04-18 07:55:00|33788.8|33768.8|33773.2|33753.2|33794|33774|33768.2|33748.2|644
1681804800000|2023-04-18 08:00:00|33775.7|33755.7|33837.8|33775.8|33837.9|33794|33775.2|33755.2|636
1681805100000|2023-04-18 08:05:00|33840.1|33774.4|33861.7|33841.7|33872.7|33852.7|33803|33772.5|701
1681805400000|2023-04-18 08:10:00|33863.1|33843.1|33857.2|33837.2|33873.6|33853.6|33853.3|33833.3|672
1681805700000|2023-04-18 08:15:00|33857.4|33837.4|33845.2|33825.2|33858.9|33838.9|33839.3|33819.3|559
1681806000000|2023-04-18 08:20:00|33845.5|33825.5|33866.8|33846.8|33867.9|33847.9|33845.5|33825.5|708
1681806300000|2023-04-18 08:25:00|33866.7|33846.7|33864.1|33844.1|33866.8|33846.8|33851.7|33831.7|489
1681806600000|2023-04-18 08:30:00|33864.2|33844.2|33845.4|33825.4|33864.2|33844.2|33845.4|33825.4|474
1681806900000|2023-04-18 08:35:00|33843.6|33823.6|33825.3|33805.3|33854.7|33834.7|33818.5|33798.5|460
1681807200000|2023-04-18 08:40:00|33825.1|33805.1|33807.4|33787.4|33844.6|33824.6|33805.1|33785.1|720
1681807500000|2023-04-18 08:45:00|33806.7|33786.7|33816.7|33796.7|33821|33801|33783.4|33763.4|621
1681807800000|2023-04-18 08:50:00|33816.6|33796.6|33811.2|33791.2|33816.9|33796.9|33779.8|33759.8|539
1681808100000|2023-04-18 08:55:00|33811|33791|33846.3|33826.3|33847.7|33827.7|33809|33789|557
1681808400000|2023-04-18 09:00:00|33846.5|33826.5|33841.4|33821.4|33867.4|33847.4|33830.7|33810.7|583
1681808700000|2023-04-18 09:05:00|33841.3|33821.3|33859.5|33839.5|33861.1|33841.1|33838.4|33818.4|527
1681809000000|2023-04-18 09:10:00|33859.2|33839.2|33803.1|33783.1|33859.9|33839.9|33801.2|33781.2|536
1681809300000|2023-04-18 09:15:00|33803.8|33783.8|33780.2|33760.2|33808.2|33788.2|33780.1|33760.1|533
1681809600000|2023-04-18 09:20:00|33780.1|33760.1|33808.6|33788.6|33809.3|33789.3|33778.8|33758.8|423
1681809900000|2023-04-18 09:25:00|33808.5|33788.5|33822.1|33802.1|33828.4|33808.4|33806.8|33786.8|433
1681810200000|2023-04-18 09:30:00|33822|33802|33805.9|33785.9|33825.3|33805.3|33797.3|33777.3|515
1681810500000|2023-04-18 09:35:00|33805.8|33785.8|33808.1|33788.1|33810.4|33790.4|33790.6|33770.6|468
1681810800000|2023-04-18 09:40:00|33807.6|33787.6|33822|33802|33825.5|33805.5|33807.6|33787.6|438
1681811100000|2023-04-18 09:45:00|33822.1|33802.1|33830.7|33810.7|33834|33814|33821.6|33801.6|341
1681811400000|2023-04-18 09:50:00|33830.5|33810.5|33842|33822|33844.3|33824.3|33824.4|33804.4|465
1681811700000|2023-04-18 09:55:00|33842.1|33822.1|33848.5|33828.5|33851.3|33831.3|33829.7|33809.7|400
1681812000000|2023-04-18 10:00:00|33848.6|33828.6|33890.9|33870.9|33891.4|33871.4|33848.6|33828.6|540
1681812300000|2023-04-18 10:05:00|33891.2|33871.2|33890.6|33870.6|33891.2|33871.2|33886.4|33866.4|329
1681812600000|2023-04-18 10:10:00|33890.5|33870.5|33880.6|33860.6|33897.4|33877.4|33880.4|33860.4|362
1681812900000|2023-04-18 10:15:00|33880.5|33860.5|33855.2|33835.2|33882.6|33862.6|33853.4|33833.4|397
1681813200000|2023-04-18 10:20:00|33855.1|33835.1|33827.2|33807.2|33855.3|33835.3|33820.1|33800.1|421
1681813500000|2023-04-18 10:25:00|33827.3|33807.3|33837.7|33817.7|33839.8|33819.8|33827.3|33807.3|409
1681813800000|2023-04-18 10:30:00|33838.3|33818.3|33832.4|33812.4|33846.8|33826.8|33830.6|33810.6|369
1681814100000|2023-04-18 10:35:00|33832.3|33812.3|33839.5|33819.5|33841.7|33821.7|33832.3|33812.3|298
1681814400000|2023-04-18 10:40:00|33837.7|33817.7|33838.4|33818.4|33839.2|33819.2|33826|33806|358
1681814700000|2023-04-18 10:45:00|33838.2|33818.2|33837.2|33817.2|33846.6|33826.6|33837.2|33817.2|377
1681815000000|2023-04-18 10:50:00|33840.8|33820.8|33829.3|33809.3|33841|33821|33824.7|33804.7|375
1681815300000|2023-04-18 10:55:00|33829.7|33809.7|33837.8|33817.8|33841.2|33821.2|33827|33807|434
1681815600000|2023-04-18 11:00:00|33832.7|33812.7|33848.8|33828.8|33853.7|33833.7|33829.2|33809.2|389
1681815900000|2023-04-18 11:05:00|33848.7|33828.7|33849.4|33829.4|33859.2|33839.2|33836.5|33816.5|525
1681816200000|2023-04-18 11:10:00|33849.3|33829.3|33843.9|33823.9|33849.4|33829.4|33841.6|33821.6|344
1681816500000|2023-04-18 11:15:00|33844.3|33824.3|33845|33825|33854.5|33834.5|33839.4|33819.4|321
1681816800000|2023-04-18 11:20:00|33845.1|33825.1|33843.9|33823.9|33855.8|33835.8|33843.3|33823.3|340
1681817100000|2023-04-18 11:25:00|33843.6|33823.6|33879.9|33859.9|33904.3|33884.3|33840.6|33820.6|584
1681817400000|2023-04-18 11:30:00|33881.5|33861.5|33886.2|33866.2|33889.1|33869.1|33872.5|33852.5|417
1681817700000|2023-04-18 11:35:00|33886.1|33866.1|33898.6|33878.6|33902.5|33882.5|33885.9|33865.9|395
1681818000000|2023-04-18 11:40:00|33898.7|33878.7|33863.4|33843.4|33898.8|33878.8|33863.4|33843.4|442
1681818300000|2023-04-18 11:45:00|33862.5|33842.5|33853.4|33833.4|33870|33850|33848.3|33828.3|435
1681818600000|2023-04-18 11:50:00|33853.2|33833.2|33862.3|33842.3|33868.1|33848.1|33853.2|33833.2|445
1681818900000|2023-04-18 11:55:00|33863.4|33843.4|33918|33898|33920.8|33900.8|33854.6|33834.6|617
1681819200000|2023-04-18 12:00:00|33918.1|33898.1|33952.4|33932.4|33953|33933|33898.1|33878.1|632
1681819500000|2023-04-18 12:05:00|33951.7|33931.7|33882.4|33862.4|33962.9|33942.9|33878.8|33858.8|521
1681819800000|2023-04-18 12:10:00|33882.8|33862.8|33887.3|33867.3|33889.4|33869.4|33864.2|33844.2|513
1681820100000|2023-04-18 12:15:00|33889|33869|33889|33869|33895.4|33875.4|33882.3|33862.3|562
1681820400000|2023-04-18 12:20:00|33889.4|33869.4|33852.3|33832.3|33895.6|33875.6|33844.1|33824.1|519
1681820700000|2023-04-18 12:25:00|33853|33833|33878.3|33818.8|33880.1|33860.1|33847.8|33818.8|486
1681821000000|2023-04-18 12:30:00|33879|33817.7|33853.9|33833.9|33879.9|33840.9|33834.6|33814.6|508
1681821300000|2023-04-18 12:35:00|33853.5|33833.5|33882|33862|33890.9|33870.9|33851.7|33831.7|583
1681821600000|2023-04-18 12:40:00|33882.3|33862.3|33866|33846|33886|33866|33864.4|33844.4|425
1681821900000|2023-04-18 12:45:00|33865.8|33845.8|33891.6|33871.6|33891.6|33871.6|33865.3|33845.3|498
1681822200000|2023-04-18 12:50:00|33892.1|33872.1|33939|33919|33942|33922|33891.5|33871.5|620
1681822500000|2023-04-18 12:55:00|33940.6|33920.6|33934.8|33914.8|33941.2|33921.2|33926.6|33906.6|570
1681822800000|2023-04-18 13:00:00|33934.7|33914.7|33935.7|33915.7|33953.4|33933.4|33933.6|33913.6|570
1681823100000|2023-04-18 13:05:00|33935.9|33915.9|33876.8|33856.8|33938.9|33918.9|33861.9|33841.9|597
1681823400000|2023-04-18 13:10:00|33877.1|33857.1|33878.3|33858.3|33882.6|33862.6|33856.6|33836.6|443
1681823700000|2023-04-18 13:15:00|33878.4|33858.4|33898.7|33878.7|33943.1|33923.1|33878.4|33858.4|750
1681824000000|2023-04-18 13:20:00|33898.5|33878.5|33900.4|33880.4|33904.6|33884.6|33894.5|33874.5|577
1681824300000|2023-04-18 13:25:00|33901.4|33881.4|33893.7|33873.7|33902.9|33882.9|33886|33866|476
1681824600000|2023-04-18 13:30:00|33892.5|33872.5|33916|33896|33922.2|33902.2|33892.3|33872.3|571
1681824900000|2023-04-18 13:35:00|33930.6|33910.6|33914.8|33894.8|33936.4|33916.4|33910.7|33890.7|569
1681825200000|2023-04-18 13:40:00|33914.7|33894.7|33896.4|33876.4|33914.8|33894.8|33879.5|33859.5|565
1681825500000|2023-04-18 13:45:00|33896.3|33876.3|33874|33854|33900.2|33880.2|33864.8|33844.8|618
1681825800000|2023-04-18 13:50:00|33874.9|33854.9|33863.5|33843.5|33884.9|33864.9|33857.7|33837.7|649
1681826100000|2023-04-18 13:55:00|33863|33843|33879.2|33859.2|33879.2|33859.2|33854.9|33834.9|586
1681826400000|2023-04-18 14:00:00|33879.4|33859.4|33860.8|33840.8|33881.4|33861.4|33856.6|33836.6|606
1681826700000|2023-04-18 14:05:00|33860.6|33840.6|33847.6|33827.6|33875.7|33855.7|33842.2|33822.2|613
1681827000000|2023-04-18 14:10:00|33847.3|33827.3|33849.8|33829.8|33854.7|33834.7|33838|33818|663
1681827300000|2023-04-18 14:15:00|33849.7|33829.7|33843.7|33823.7|33854.5|33834.5|33842.3|33822.3|522
1681827600000|2023-04-18 14:20:00|33843.6|33823.6|33834.2|33814.2|33845.7|33825.7|33830.6|33810.6|463
1681827900000|2023-04-18 14:25:00|33833.8|33813.8|33840.4|33820.4|33846.2|33826.2|33831|33811|582
1681828200000|2023-04-18 14:30:00|33840.5|33820.5|33854.6|33834.6|33855.8|33835.8|33826.9|33806.9|651
1681828500000|2023-04-18 14:35:00|33854.1|33834.1|33838.6|33818.6|33870.8|33850.8|33832.5|33812.5|693
1681828800000|2023-04-18 14:40:00|33838.2|33818.2|33860.6|33840.6|33864.2|33844.2|33829.4|33809.4|645
1681829100000|2023-04-18 14:45:00|33860.5|33840.5|33845.5|33825.5|33865.1|33845.1|33839.7|33819.7|572
1681829400000|2023-04-18 14:50:00|33845.6|33825.6|33851.6|33831.6|33868.3|33848.3|33841.7|33821.7|685
1681829700000|2023-04-18 14:55:00|33851.8|33831.8|33833.3|33813.3|33851.8|33831.8|33816.2|33796.2|687
1681830000000|2023-04-18 15:00:00|33833.1|33813.1|33817.2|33797.2|33835.5|33815.5|33809.3|33789.3|751
1681830300000|2023-04-18 15:05:00|33817.1|33797.1|33844.3|33824.3|33858.4|33838.4|33808.6|33788.6|521
1681830600000|2023-04-18 15:10:00|33844.2|33824.2|33867.4|33847.4|33870.3|33850.3|33843.2|33823.2|563
1681830900000|2023-04-18 15:15:00|33867.7|33847.7|33864.3|33844.3|33876.6|33856.6|33857.9|33837.9|322
1681831200000|2023-04-18 15:20:00|33864|33844|33860.7|33840.7|33891.4|33871.4|33843.1|33823.1|552
1681831500000|2023-04-18 15:25:00|33860.1|33840.1|33847.7|33827.7|33863.1|33843.1|33845.7|33825.7|476
1681831800000|2023-04-18 15:30:00|33847.5|33827.5|33821.8|33801.8|33849.1|33829.1|33821.6|33801.6|412
1681832100000|2023-04-18 15:35:00|33821|33801|33864.9|33844.9|33871.5|33851.5|33818.8|33798.8|529
1681832400000|2023-04-18 15:40:00|33864.7|33844.7|33859.7|33839.7|33868.1|33848.1|33858.3|33838.3|344
1681832700000|2023-04-18 15:45:00|33859.6|33839.6|33894.3|33874.3|33898.3|33878.3|33859.2|33839.2|387
1681833000000|2023-04-18 15:50:00|33894|33874|33882.6|33862.6|33901.2|33881.2|33881.7|33861.7|428
1681833300000|2023-04-18 15:55:00|33882.5|33862.5|33877.5|33857.5|33887.6|33867.6|33877|33857|450
1681833600000|2023-04-18 16:00:00|33877.6|33857.6|33875.1|33855.1|33884.6|33864.6|33873.6|33853.6|373
1681833900000|2023-04-18 16:05:00|33875.4|33855.4|33829.7|33809.7|33875.4|33855.4|33829.7|33809.7|391
1681834200000|2023-04-18 16:10:00|33829.2|33809.2|33844|33824|33844|33824|33828.4|33808.4|529
1681834500000|2023-04-18 16:15:00|33843.8|33823.8|33841.3|33821.3|33845.7|33825.7|33840.7|33820.7|407
1681834800000|2023-04-18 16:20:00|33841.7|33821.7|33842.5|33822.5|33845.9|33825.9|33837.7|33817.7|337
1681835100000|2023-04-18 16:25:00|33842.9|33822.9|33841.6|33821.6|33845.2|33825.2|33840.1|33820.1|265
1681835400000|2023-04-18 16:30:00|33841.7|33821.7|33833|33813|33841.7|33821.7|33831.5|33811.5|206
1681835700000|2023-04-18 16:35:00|33832.8|33812.8|33838.2|33818.2|33838.4|33818.4|33831.2|33811.2|229
1681836000000|2023-04-18 16:40:00|33838|33818|33837.3|33817.3|33839.4|33819.4|33835.5|33815.5|203
1681836300000|2023-04-18 16:45:00|33837.2|33817.2|33831.4|33811.4|33840.6|33820.6|33830.4|33810.4|213
1681836600000|2023-04-18 16:50:00|33831.3|33811.3|33828.1|33808.1|33835.8|33815.8|33828.1|33808.1|250
1681836900000|2023-04-18 16:55:00|33828.6|33808.6|33823.2|33803.2|33830.9|33810.9|33818.9|33798.9|238
1681837200000|2023-04-18 17:00:00|33823.3|33803.3|33825.7|33805.7|33830.8|33810.8|33822.7|33802.7|238
1681837500000|2023-04-18 17:05:00|33825.6|33805.6|33826.4|33806.4|33829|33809|33824.5|33804.5|255
1681837800000|2023-04-18 17:10:00|33826.3|33806.3|33825.5|33805.5|33829|33809|33822.4|33802.4|200
1681838100000|2023-04-18 17:15:00|33825.6|33805.6|33823.1|33803.1|33828.4|33808.4|33821.1|33801.1|262
1681838400000|2023-04-18 17:20:00|33823.3|33803.3|33821|33801|33828.4|33808.4|33820.5|33800.5|227
1681838700000|2023-04-18 17:25:00|33821.5|33801.5|33827.6|33807.6|33828.1|33808.1|33818.3|33798.3|300
1681839000000|2023-04-18 17:30:00|33827.9|33807.9|33823.9|33803.9|33830|33810|33819.4|33799.4|250
1681839300000|2023-04-18 17:35:00|33823.8|33803.8|33817.6|33797.6|33829.7|33809.7|33814.9|33794.9|226
1681839600000|2023-04-18 17:40:00|33817.5|33797.5|33814.7|33794.7|33820.2|33800.2|33813.8|33793.8|248
1681839900000|2023-04-18 17:45:00|33814.6|33794.6|33815.9|33795.9|33816.3|33796.3|33812.9|33792.9|213
1681840200000|2023-04-18 17:50:00|33816|33796|33813.9|33793.9|33819.2|33799.2|33813.1|33793.1|221
1681840500000|2023-04-18 17:55:00|33814|33794|33826.1|33806.1|33828.3|33808.3|33814|33794|297
1681840800000|2023-04-18 18:00:00|33826|33806|33823.3|33803.3|33829|33809|33822.1|33802.1|255
1681841100000|2023-04-18 18:05:00|33823.2|33803.2|33820.9|33800.9|33824.8|33804.8|33820.8|33800.8|224
1681841400000|2023-04-18 18:10:00|33821|33801|33820|33800|33822.1|33802.1|33814.5|33794.5|178
1681841700000|2023-04-18 18:15:00|33820.3|33800.3|33816.8|33796.8|33822.9|33802.9|33816.4|33796.4|223
1681842000000|2023-04-18 18:20:00|33816.3|33796.3|33810.2|33790.2|33818.4|33798.4|33809.9|33789.9|248
1681842300000|2023-04-18 18:25:00|33810.5|33790.5|33811.1|33791.1|33812.4|33792.4|33809.4|33789.4|138
1681842600000|2023-04-18 18:30:00|33810.7|33790.7|33810.8|33790.8|33815.7|33795.7|33810.1|33790.1|229
1681842900000|2023-04-18 18:35:00|33810.9|33790.9|33810.4|33790.4|33815.9|33795.9|33809.3|33789.3|273
1681843200000|2023-04-18 18:40:00|33810.5|33790.5|33818.6|33798.6|33822.3|33802.3|33810.5|33790.5|272
1681843500000|2023-04-18 18:45:00|33817.5|33797.5|33820.1|33800.1|33824.5|33804.5|33816.9|33796.9|260
1681843800000|2023-04-18 18:50:00|33820|33800|33826.8|33806.8|33826.8|33806.8|33819.1|33799.1|208
1681844100000|2023-04-18 18:55:00|33827|33807|33836.3|33816.3|33838.1|33818.1|33814.9|33794.9|368
1681844400000|2023-04-18 19:00:00|33836.2|33816.2|33853.8|33833.8|33855.9|33835.9|33828.6|33808.6|414
1681844700000|2023-04-18 19:05:00|33852.4|33832.4|33851.4|33831.4|33853.9|33833.9|33849.1|33829.1|244
1681845000000|2023-04-18 19:10:00|33852.2|33832.2|33849.6|33829.6|33852.5|33832.5|33848.3|33828.3|203
1681845300000|2023-04-18 19:15:00|33849.4|33829.4|33849.8|33829.8|33851.2|33831.2|33847.4|33827.4|222
1681845600000|2023-04-18 19:20:00|33850|33830|33844.7|33824.7|33854.9|33834.9|33844.4|33824.4|243
1681845900000|2023-04-18 19:25:00|33844.5|33824.5|33842.6|33822.6|33846.1|33826.1|33837.7|33817.7|338
1681846200000|2023-04-18 19:30:00|33842.7|33822.7|33852.1|33832.1|33856.5|33836.5|33841.7|33821.7|498
1681846500000|2023-04-18 19:35:00|33852.3|33832.3|33848.9|33828.9|33853.3|33833.3|33846.9|33826.9|343
1681846800000|2023-04-18 19:40:00|33848.7|33828.7|33843|33823|33849|33829|33841.1|33821.1|252
1681847100000|2023-04-18 19:45:00|33842.9|33822.9|33849.2|33829.2|33849.2|33829.2|33842.1|33822.1|283
1681847400000|2023-04-18 19:50:00|33848.6|33828.6|33849.1|33829.1|33853.2|33833.2|33848.5|33828.5|274
1681847700000|2023-04-18 19:55:00|33849.3|33829.3|33848.3|33828.3|33851.4|33831.4|33847.3|33827.3|325
1681848000000|2023-04-18 20:00:00|33848.6|33828.6|33847|33827|33852.1|33832.1|33845.8|33825.8|240
1681848300000|2023-04-18 20:05:00|33847.6|33827.6|33846.4|33826.4|33853.7|33833.7|33846.4|33826.4|129
1681848600000|2023-04-18 20:10:00|33846.1|33826.1|33848.7|33828.7|33850.2|33830.2|33845.6|33825.6|169
1681848900000|2023-04-18 20:15:00|33848.3|33828.3|33829.3|33809.3|33849.1|33829.1|33829.3|33809.3|271
1681849200000|2023-04-18 20:20:00|33829.1|33809.1|33827.4|33807.4|33831.8|33811.8|33825.2|33805.2|101
1681849500000|2023-04-18 20:25:00|33828.4|33808.4|33826.6|33806.6|33829.7|33809.7|33825.2|33805.2|138
1681849800000|2023-04-18 20:30:00|33826.5|33806.5|33832.7|33812.7|33835.1|33815.1|33825.3|33805.3|163
1681850100000|2023-04-18 20:35:00|33831.7|33811.7|33833.2|33813.2|33836.3|33816.3|33827.7|33807.7|176
1681850400000|2023-04-18 20:40:00|33833.3|33813.3|33833.8|33813.8|33837.6|33817.6|33829.7|33809.7|188
1681850700000|2023-04-18 20:45:00|33833.9|33813.9|33835.7|33815.7|33838.6|33818.6|33829.8|33809.8|285
1681851000000|2023-04-18 20:50:00|33835.9|33815.9|33837.4|33817.4|33840|33820|33834.8|33814.8|194
1681851300000|2023-04-18 20:55:00|33837|33817|33882.4|33764.8|33883.4|33817.9|33836.9|33763.9|293
1681851600000|2023-04-18 21:00:00|33866.4|33746.4|33846.7|33726.7|33873.8|33753.8|33846.7|33726.7|40
1681851900000|2023-04-18 21:05:00|33836|33716|33856.2|33736.2|33858.3|33738.3|33836|33716|35
1681852200000|2023-04-18 21:10:00|33856.3|33736.3|33865.4|33745.4|33869.4|33749.4|33852.5|33732.5|53
1681852500000|2023-04-18 21:15:00|33865.7|33745.7|33861.6|33741.6|33869.7|33749.7|33861.1|33741.1|28
1681852800000|2023-04-18 21:20:00|33862.2|33742.2|33864.9|33744.9|33865.1|33745.1|33861.4|33741.4|16
1681853100000|2023-04-18 21:25:00|33864.8|33744.8|33864.7|33744.7|33865.9|33745.9|33859.6|33739.6|30
1681853400000|2023-04-18 21:30:00|33864.6|33744.6|33864.5|33744.5|33865.6|33745.6|33854.3|33734.3|284
1681853700000|2023-04-18 21:35:00|33864.4|33744.4|33862.8|33742.8|33864.7|33744.7|33860.3|33740.3|178
1681854000000|2023-04-18 21:40:00|33864|33744|33864.6|33744.6|33875.7|33755.7|33861.7|33741.7|248
1681854300000|2023-04-18 21:45:00|33861.2|33741.2|33861.5|33741.5|33867.3|33747.3|33860.5|33740.5|253
1681854600000|2023-04-18 21:50:00|33861.7|33741.7|33861.4|33741.4|33868.5|33748.5|33854.6|33734.6|273
1681854900000|2023-04-18 21:55:00|33861.1|33741.1|33854.7|33734.7|33865.5|33745.5|33851|33731|231
1681855200000|2023-04-18 22:00:00|33854.6|33734.6|33864.1|33744.1|33864.8|33745.9|33843.2|33723.2|385
1681855500000|2023-04-18 22:05:00|33856.1|33736.1|33859|33739|33869.2|33749.2|33846.6|33726.6|338
1681855800000|2023-04-18 22:10:00|33858.9|33738.9|33854.9|33734.9|33863.5|33743.5|33847.3|33727.3|658
1681856100000|2023-04-18 22:15:00|33855|33735|33856|33736|33858.8|33738.8|33852.7|33732.7|288
1681856400000|2023-04-18 22:20:00|33856.1|33736.1|33856.7|33736.7|33857.9|33737.9|33855.5|33735.5|563
1681856700000|2023-04-18 22:25:00|33856.5|33736.5|33858.8|33738.8|33862.1|33742.1|33852.1|33735.8|576
1681857000000|2023-04-18 22:30:00|33860.4|33740.4|33863.5|33743.5|33867.7|33747.7|33858.3|33738.3|252
1681857300000|2023-04-18 22:35:00|33863.4|33743.4|33860.6|33740.6|33870.2|33750.2|33859|33739|235
1681857600000|2023-04-18 22:40:00|33860.5|33740.5|33860.8|33740.8|33864.5|33747.4|33856.3|33736.3|169
1681857900000|2023-04-18 22:45:00|33860.9|33740.9|33860.2|33740.2|33862.3|33768|33851.4|33738.6|108
1681858200000|2023-04-18 22:50:00|33860.6|33740.6|33861.6|33743.3|33864.9|33747.4|33858.3|33738.3|101
1681858500000|2023-04-18 22:55:00|33860.9|33740.9|33865|33750.4|33865.7|33751.1|33857.6|33738.4|162
1681858800000|2023-04-18 23:00:00|33862.8|33749|33863|33750.2|33867.7|33753.6|33855.1|33740.8|182
1681859100000|2023-04-18 23:05:00|33860|33750.1|33850.3|33749.6|33863.2|33753.4|33848|33739.1|281
1681859400000|2023-04-18 23:10:00|33850.4|33749.5|33847.5|33739.3|33858.1|33752.6|33840.1|33735.8|189
1681859700000|2023-04-18 23:15:00|33847.6|33739.4|33848.7|33744.7|33857.8|33748.6|33844.9|33735.5|187
1681860000000|2023-04-18 23:20:00|33848.6|33744.6|33847.8|33738.1|33857.4|33747.4|33847.3|33735.6|149
1681860300000|2023-04-18 23:25:00|33847.9|33738|33849.5|33743.6|33858.5|33749.5|33843.5|33736.2|163
1681860600000|2023-04-18 23:30:00|33849.4|33743.5|33850.9|33744.1|33857.4|33748.7|33844.7|33734.5|226
1681860900000|2023-04-18 23:35:00|33851|33744.2|33848.7|33746.9|33856.3|33751.1|33843.9|33732.3|196
1681861200000|2023-04-18 23:40:00|33848.6|33746.8|33844|33739.2|33848.6|33748.2|33843.3|33733.7|201
1681861500000|2023-04-18 23:45:00|33844.2|33739.1|33852.9|33787.6|33854.9|33789.8|33835.5|33734.4|295
1681861800000|2023-04-18 23:50:00|33849.5|33787.3|33857.7|33799.9|33858.7|33800.4|33845.1|33784.1|461
1681862100000|2023-04-18 23:55:00|33857.8|33800.1|33851.1|33801.1|33858.2|33805.1|33848.9|33793.2|358
1681862400000|2023-04-19 00:00:00|33849.7|33792.8|33849.8|33786.1|33856.4|33792.8|33829.5|33742.5|545
1681862700000|2023-04-19 00:05:00|33849.9|33786.2|33842.1|33780.9|33851.2|33787.6|33841|33780|333
1681863000000|2023-04-19 00:10:00|33842.2|33781.2|33844.7|33784.4|33848.7|33785.4|33841.3|33780.8|313
1681863300000|2023-04-19 00:15:00|33845|33784.7|33846|33787.3|33853.3|33791|33844.1|33784|282
1681863600000|2023-04-19 00:20:00|33846.1|33787.5|33848.4|33789.4|33853.9|33792.9|33841.1|33783.9|311
1681863900000|2023-04-19 00:25:00|33848.5|33789.3|33851.4|33794.6|33857.7|33802.5|33847|33787.3|356
1681864200000|2023-04-19 00:30:00|33851|33794.2|33844.7|33794.7|33854.4|33798.3|33844.1|33789.6|282
1681864500000|2023-04-19 00:35:00|33844.6|33794.6|33853.7|33793.6|33853.7|33794.6|33840|33784.9|258
1681864800000|2023-04-19 00:40:00|33853.8|33792.7|33850.2|33788.8|33853.8|33798.3|33839.8|33785.6|284
1681865100000|2023-04-19 00:45:00|33850.1|33792.2|33838.2|33780.4|33850.1|33795.6|33833|33778.2|316
1681865400000|2023-04-19 00:50:00|33838.3|33780.8|33836.5|33779.3|33840|33784.9|33826.3|33769.1|457
1681865700000|2023-04-19 00:55:00|33836.8|33779.7|33827.2|33777.2|33836.9|33785.3|33826.9|33776.9|329
1681866000000|2023-04-19 01:00:00|33827.5|33777.5|33835.9|33777.9|33838.2|33786.2|33821.4|33771.4|411
1681866300000|2023-04-19 01:05:00|33836|33778|33829.9|33779.9|33836|33783.2|33826.5|33773|346
1681866600000|2023-04-19 01:10:00|33829.8|33779.8|33829.9|33770.9|33834.1|33780.8|33823.4|33770.3|290
1681866900000|2023-04-19 01:15:00|33830|33771|33829.1|33779.1|33833|33780.9|33825.1|33770.3|245
1681867200000|2023-04-19 01:20:00|33829.2|33779.2|33835.9|33785.9|33841|33790.7|33826.8|33776.8|321
1681867500000|2023-04-19 01:25:00|33836.4|33786.4|33834.9|33784.9|33840.4|33790.4|33832.6|33782.6|251
1681867800000|2023-04-19 01:30:00|33834.8|33784.8|33845.3|33795.3|33847.5|33796.7|33834|33784|316
1681868100000|2023-04-19 01:35:00|33845.2|33795.2|33844.7|33794.7|33850.8|33800.8|33840.6|33790.6|309
1681868400000|2023-04-19 01:40:00|33844.8|33794.8|33849.1|33799.1|33856.9|33806.9|33844.4|33794.4|351
1681868700000|2023-04-19 01:45:00|33849|33799|33852|33802|33854.7|33804.7|33845.2|33795.2|391
1681869000000|2023-04-19 01:50:00|33852.6|33802.6|33840.8|33820.8|33857.2|33821.5|33837|33799.5|413
1681869300000|2023-04-19 01:55:00|33840.2|33820.2|33867.2|33817.2|33871.6|33829.2|33838.8|33808.8|632
1681869600000|2023-04-19 02:00:00|33867.6|33817.6|33867.6|33847.6|33882.1|33851.2|33865.7|33816.4|530
1681869900000|2023-04-19 02:05:00|33867.5|33847.5|33870.2|33850.2|33874.6|33854.6|33867.2|33847.2|310
1681870200000|2023-04-19 02:10:00|33870.6|33850.6|33865.1|33845.1|33870.6|33850.6|33863.3|33843.3|309
1681870500000|2023-04-19 02:15:00|33865|33845|33871.5|33851.5|33872|33852|33861.7|33841.7|241
1681870800000|2023-04-19 02:20:00|33871.6|33851.6|33868.4|33848.4|33873.9|33853.9|33863.3|33843.3|322
1681871100000|2023-04-19 02:25:00|33868.3|33848.3|33857.4|33837.4|33869.7|33849.7|33856.3|33836.3|309
1681871400000|2023-04-19 02:30:00|33856.9|33836.9|33848.1|33828.1|33857.4|33837.4|33848.1|33828.1|247
1681871700000|2023-04-19 02:35:00|33848.2|33828.2|33849.8|33829.8|33855|33835|33847.2|33827.2|304
1681872000000|2023-04-19 02:40:00|33849.5|33829.5|33851.8|33831.8|33852.4|33832.4|33848.7|33828.7|159
1681872300000|2023-04-19 02:45:00|33851.9|33831.9|33847.7|33827.7|33856.6|33836.6|33846.9|33826.9|266
1681872600000|2023-04-19 02:50:00|33848.3|33828.3|33863.9|33813.9|33868.9|33833.5|33846.7|33812.3|273
1681872900000|2023-04-19 02:55:00|33863.5|33813.5|33867.9|33810.1|33869.4|33815.9|33861.7|33810.1|241
1681873200000|2023-04-19 03:00:00|33867.8|33810.9|33861.5|33811.5|33867.8|33814|33857.2|33804|361
1681873500000|2023-04-19 03:05:00|33861.6|33811.6|33865.4|33815.4|33865.4|33815.4|33861.5|33811.5|179
1681873800000|2023-04-19 03:10:00|33865.5|33815.5|33869.1|33819.1|33870.6|33820.6|33862.2|33812.2|264
1681874100000|2023-04-19 03:15:00|33870|33820|33869.3|33819.3|33873|33823|33867.7|33817.7|347
1681874400000|2023-04-19 03:20:00|33869.2|33819.2|33866.5|33816.5|33871.8|33821.8|33866|33816|213
1681874700000|2023-04-19 03:25:00|33866.4|33816.4|33863.7|33813.7|33867.3|33817.3|33862.4|33812.4|129
1681875000000|2023-04-19 03:30:00|33864|33814|33863.6|33813.6|33864|33814|33859|33809|221
1681875300000|2023-04-19 03:35:00|33863.5|33813.5|33868.5|33818.5|33870.1|33820.1|33859.7|33809.7|234
1681875600000|2023-04-19 03:40:00|33868.4|33818.4|33869.8|33819.8|33871.9|33821.9|33866.1|33816.1|121
1681875900000|2023-04-19 03:45:00|33869.9|33819.9|33872.1|33822.1|33875.8|33825.8|33869.4|33819.4|185
1681876200000|2023-04-19 03:50:00|33872|33822|33869.4|33819.4|33872|33822|33866.7|33816.7|189
1681876500000|2023-04-19 03:55:00|33869.3|33819.3|33860.9|33810.9|33869.9|33819.9|33859.5|33809.5|196
1681876800000|2023-04-19 04:00:00|33860.5|33810.5|33862.2|33812.2|33866.6|33813.2|33856.3|33804.4|249
1681877100000|2023-04-19 04:05:00|33862.6|33812.6|33861.6|33811.6|33867.6|33813.1|33860.8|33809.5|158
1681877400000|2023-04-19 04:10:00|33861.7|33811.7|33860.8|33810.8|33867.4|33812.7|33859.8|33808|181
1681877700000|2023-04-19 04:15:00|33861.7|33811.7|33860|33810|33867.8|33813.4|33857.1|33802.9|218
1681878000000|2023-04-19 04:20:00|33859.9|33809.9|33844|33824|33860.6|33825.6|33842.5|33807.7|247
1681878300000|2023-04-19 04:25:00|33843.9|33823.9|33847.2|33827.2|33848.7|33828.7|33842.6|33822.6|211
1681878600000|2023-04-19 04:30:00|33847.5|33827.5|33853.2|33833.2|33855.7|33835.7|33846.7|33826.7|266
1681878900000|2023-04-19 04:35:00|33853.1|33833.1|33855.4|33835.4|33857.6|33837.6|33850.4|33830.4|146
1681879200000|2023-04-19 04:40:00|33855.7|33835.7|33874.9|33824.9|33875|33836.5|33852.9|33816.3|244
1681879500000|2023-04-19 04:45:00|33874.8|33824.8|33862.6|33842.6|33876.7|33844.6|33860.4|33824.3|267
1681879800000|2023-04-19 04:50:00|33862.5|33842.5|33866.7|33846.7|33867.2|33847.2|33859.6|33839.6|256
1681880100000|2023-04-19 04:55:00|33866.5|33846.5|33860.7|33840.7|33884.2|33848.1|33858.9|33825|203
1681880400000|2023-04-19 05:00:00|33860.8|33840.8|33860.2|33840.2|33868|33848|33858.7|33838.7|319
1681880700000|2023-04-19 05:05:00|33860.3|33840.3|33865.7|33845.7|33865.7|33845.7|33854.1|33834.1|264
1681881000000|2023-04-19 05:10:00|33865.8|33845.8|33866.9|33846.9|33870.3|33850.3|33865.3|33845.3|225
1681881300000|2023-04-19 05:15:00|33866.6|33846.6|33869.1|33849.1|33874.2|33854.2|33866|33846|241
1681881600000|2023-04-19 05:20:00|33869|33849|33872.3|33852.3|33872.3|33852.3|33861.7|33841.7|522
1681881900000|2023-04-19 05:25:00|33871.2|33851.2|33871|33851|33872.3|33852.3|33867.2|33847.2|215
1681882200000|2023-04-19 05:30:00|33871.3|33851.3|33873.4|33853.4|33877.5|33857.5|33868.7|33848.7|312
1681882500000|2023-04-19 05:35:00|33873.8|33853.8|33881.5|33861.5|33882.6|33862.6|33871.6|33851.6|334
1681882800000|2023-04-19 05:40:00|33881.1|33861.1|33882.2|33862.2|33891.5|33871.5|33880.3|33860.3|429
1681883100000|2023-04-19 05:45:00|33882.1|33862.1|33989.5|33913.3|34005.6|33921.2|33882|33860.6|670
1681883400000|2023-04-19 05:50:00|33990.2|33916.1|33994.3|33933.5|34007.3|33944.1|33980.5|33908|601
1681883700000|2023-04-19 05:55:00|33994.4|33932.1|34006.2|33945|34010|33950.3|33977.5|33919.5|525
1681884000000|2023-04-19 06:00:00|34000.8|33950.8|33950.7|33930.7|34000.8|33963.9|33950.5|33918.5|741
1681884300000|2023-04-19 06:05:00|33950.5|33930.5|33959.4|33939.4|33974.2|33954.2|33945.4|33925.4|662
1681884600000|2023-04-19 06:10:00|33962|33942|33982.8|33962.8|33988.9|33968.9|33959.9|33939.9|665
1681884900000|2023-04-19 06:15:00|33982.9|33962.9|34011.9|33991.9|34032.2|33996.2|33982.6|33962.6|695
1681885200000|2023-04-19 06:20:00|34011.7|33991.7|34108.1|34046.5|34108.1|34052|34007.3|33961.8|706
1681885500000|2023-04-19 06:25:00|34107.5|34046|34127.1|34067.7|34191.3|34139.7|34106.5|34042.9|813
1681885800000|2023-04-19 06:30:00|34125.5|34065.5|34129.3|34079.3|34133.1|34087.6|34053.9|34033.9|710
1681886100000|2023-04-19 06:35:00|34129|34079|34151.4|34131.4|34200.6|34160.4|34128.3|34078.3|669
1681886400000|2023-04-19 06:40:00|34152.9|34132.9|34213|34193|34252.7|34232.7|34131.8|34111.8|804
1681886700000|2023-04-19 06:45:00|34212.9|34192.9|34110.6|34090.6|34213.5|34193.5|34109.1|34089.1|713
1681887000000|2023-04-19 06:50:00|34110.7|34090.7|34114.2|34094.2|34118.3|34098.3|34100.2|34080.2|624
1681887300000|2023-04-19 06:55:00|34114.3|34094.3|34178|34158|34200.3|34180.3|34107.8|34087.8|633
1681887600000|2023-04-19 07:00:00|34177.6|34157.6|34180.1|34160.1|34207|34187|34171.5|34151.5|752
1681887900000|2023-04-19 07:05:00|34180.3|34160.3|34129.9|34109.9|34180.3|34160.3|34129.9|34109.9|707
1681888200000|2023-04-19 07:10:00|34130.1|34110.1|34119.3|34099.3|34133.3|34113.3|34103.3|34083.3|713
1681888500000|2023-04-19 07:15:00|34120|34100|34144.6|34124.6|34145.1|34125.1|34102.6|34082.6|632
1681888800000|2023-04-19 07:20:00|34144.3|34124.3|34179.3|34159.3|34179.3|34159.3|34133.1|34113.1|550
1681889100000|2023-04-19 07:25:00|34179.8|34159.8|34138.1|34118.1|34183.1|34163.1|34137.8|34117.8|568
1681889400000|2023-04-19 07:30:00|34138.2|34118.2|34239.8|34219.8|34244.4|34224.4|34137.2|34117.2|754
1681889700000|2023-04-19 07:35:00|34239.7|34219.7|34348.6|34328.6|34375.5|34344.3|34239.6|34219.6|762
1681890000000|2023-04-19 07:40:00|34348.7|34328.7|34315.9|34295.9|34349.1|34329.1|34306.2|34286.2|782
1681890300000|2023-04-19 07:45:00|34314.9|34294.9|34278.8|34258.8|34316.6|34296.6|34278.1|34258.1|611
1681890600000|2023-04-19 07:50:00|34278.1|34258.1|34263.1|34243.1|34285.2|34265.2|34251.9|34231.9|496
1681890900000|2023-04-19 07:55:00|34262.7|34242.7|34292.4|34272.4|34298.3|34278.3|34261|34241|515
1681891200000|2023-04-19 08:00:00|34293.5|34273.5|34318.1|34298.1|34345.9|34325.9|34281.7|34261.7|755
1681891500000|2023-04-19 08:05:00|34321.9|34301.9|34376.9|34356.9|34392.3|34372.3|34321.1|34301.1|810
1681891800000|2023-04-19 08:10:00|34376.7|34356.7|34328.8|34308.8|34380.9|34360.9|34326.1|34306.1|781
1681892100000|2023-04-19 08:15:00|34329|34309|34385|34365|34388|34368|34312.8|34292.8|637
1681892400000|2023-04-19 08:20:00|34384.6|34364.6|34374.2|34354.2|34391.7|34371.7|34362.6|34342.6|589
1681892700000|2023-04-19 08:25:00|34372.2|34352.2|34341|34321|34381.9|34361.9|34339.7|34319.7|580
1681893000000|2023-04-19 08:30:00|34340.6|34320.6|34401.4|34381.4|34402|34382|34333.8|34313.8|559
1681893300000|2023-04-19 08:35:00|34402|34382|34415.4|34395.4|34418.8|34398.8|34394.1|34374.1|492
1681893600000|2023-04-19 08:40:00|34415.3|34395.3|34391.8|34371.8|34423.9|34403.9|34391.6|34371.6|559
1681893900000|2023-04-19 08:45:00|34391.6|34371.6|34397.8|34377.8|34407|34387|34391.5|34371.5|558
1681894200000|2023-04-19 08:50:00|34397.9|34377.9|34428.8|34408.8|34438|34418|34397.9|34377.9|475
1681894500000|2023-04-19 08:55:00|34429.3|34409.3|34444.1|34424.1|34457.8|34437.8|34429.2|34409.2|619
1681894800000|2023-04-19 09:00:00|34443.3|34423.3|34440.7|34420.7|34455.8|34435.8|34428.2|34386|578
1681895100000|2023-04-19 09:05:00|34440.9|34420.9|34413.1|34393.1|34440.9|34420.9|34412.9|34392.9|566
1681895400000|2023-04-19 09:10:00|34412.5|34392.5|34364.9|34344.9|34416.4|34396.4|34356.7|34336.7|646
1681895700000|2023-04-19 09:15:00|34366|34346|34413.6|34393.6|34433.8|34413.8|34364.1|34344.1|672
1681896000000|2023-04-19 09:20:00|34413.2|34393.2|34433.2|34413.2|34443.3|34423.3|34398.3|34378.3|510
1681896300000|2023-04-19 09:25:00|34432.9|34412.9|34442.1|34422.1|34449.1|34429.1|34428.8|34408.8|599
1681896600000|2023-04-19 09:30:00|34442|34422|34496.6|34476.6|34509.3|34489.3|34428.8|34408.8|708
1681896900000|2023-04-19 09:35:00|34496.5|34476.5|34536.7|34516.7|34546.7|34526.7|34496.4|34476.4|637
1681897200000|2023-04-19 09:40:00|34536.5|34516.5|34535.7|34515.7|34543|34523|34527.3|34507.3|490
1681897500000|2023-04-19 09:45:00|34535.8|34515.8|34542.4|34522.4|34549|34529|34532.3|34512.3|493
1681897800000|2023-04-19 09:50:00|34542.3|34522.3|34555.1|34535.1|34574.1|34554.1|34536.9|34516.9|735
1681898100000|2023-04-19 09:55:00|34552.6|34532.6|34493.4|34473.4|34553.5|34533.5|34491.5|34468.8|721
1681898400000|2023-04-19 10:00:00|34492.1|34472.1|34489.7|34469.7|34520.9|34491.9|34482.5|34450.4|739
1681898700000|2023-04-19 10:05:00|34489.8|34469.8|34473.7|34453.7|34489.9|34469.9|34455.6|34435.6|542
1681899000000|2023-04-19 10:10:00|34473.4|34453.4|34546.6|34526.6|34548|34528|34459.7|34439.7|582
1681899300000|2023-04-19 10:15:00|34546.5|34526.5|34554.9|34534.9|34562.9|34542.9|34533.4|34513.4|615
1681899600000|2023-04-19 10:20:00|34554.8|34534.8|34549.9|34529.9|34572|34552|34549.8|34529.8|523
1681899900000|2023-04-19 10:25:00|34550|34530|34553.7|34533.7|34554.8|34534.8|34544.1|34524.1|334
1681900200000|2023-04-19 10:30:00|34553.5|34533.5|34553.2|34533.2|34561.9|34541.9|34545.9|34525.9|505
1681900500000|2023-04-19 10:35:00|34553.1|34533.1|34549.5|34529.5|34555.6|34535.6|34540.1|34520.1|469
1681900800000|2023-04-19 10:40:00|34549.6|34529.6|34559.2|34539.2|34564.8|34544.8|34548.8|34528.8|355
1681901100000|2023-04-19 10:45:00|34559.1|34539.1|34564.7|34544.7|34566.4|34546.4|34551.8|34531.8|298
1681901400000|2023-04-19 10:50:00|34564.6|34544.6|34596.3|34576.3|34607.9|34587.9|34561.7|34541.7|431
1681901700000|2023-04-19 10:55:00|34596.5|34576.5|34606.8|34586.8|34609.3|34589.3|34590.8|34570.8|418
1681902000000|2023-04-19 11:00:00|34607.2|34587.2|34623.5|34603.5|34623.7|34603.7|34607.2|34587.2|476
1681902300000|2023-04-19 11:05:00|34623.3|34603.3|34619|34599|34625.4|34605.4|34613.2|34593.2|350
1681902600000|2023-04-19 11:10:00|34618.6|34598.6|34653.9|34633.9|34656.2|34636.2|34617.4|34597.4|575
1681902900000|2023-04-19 11:15:00|34653.8|34633.8|34648.6|34628.6|34669.7|34649.7|34642.7|34622.7|516
1681903200000|2023-04-19 11:20:00|34648.5|34628.5|34649.9|34629.9|34655|34635|34612.9|34592.9|562
1681903500000|2023-04-19 11:25:00|34650|34630|34649.5|34629.5|34653.8|34633.8|34622.6|34602.6|576
1681903800000|2023-04-19 11:30:00|34650|34630|34649.2|34629.2|34661.4|34641.4|34648|34628|510
1681904100000|2023-04-19 11:35:00|34649.1|34629.1|34586.4|34566.4|34651|34631|34582.2|34562.2|474
1681904400000|2023-04-19 11:40:00|34587.2|34567.2|34522.6|34502.6|34601.8|34581.8|34513.2|34493.2|744
1681904700000|2023-04-19 11:45:00|34522.4|34502.4|34503.1|34483.1|34534.3|34514.3|34503.1|34483.1|658
1681905000000|2023-04-19 11:50:00|34503.7|34483.7|34483.1|34463.1|34503.7|34483.7|34481|34461|596
1681905300000|2023-04-19 11:55:00|34483|34463|34418.9|34398.9|34485.1|34465.1|34414.8|34394.8|689
1681905600000|2023-04-19 12:00:00|34419.7|34399.7|34455.6|34435.6|34475.3|34455.3|34414.5|34394.5|769
1681905900000|2023-04-19 12:05:00|34456.9|34436.9|34433|34413|34458.4|34438.4|34424|34404|634
1681906200000|2023-04-19 12:10:00|34432.7|34412.7|34450.5|34430.5|34454.8|34434.8|34431.2|34411.2|560
1681906500000|2023-04-19 12:15:00|34450.6|34430.6|34445.9|34425.9|34452.5|34432.5|34420.4|34400.4|556
1681906800000|2023-04-19 12:20:00|34445.1|34425.1|34454.7|34434.7|34456.2|34436.2|34412.5|34392.5|653
1681907100000|2023-04-19 12:25:00|34454.8|34434.8|34413.9|34393.9|34454.8|34434.8|34411.4|34391.4|712
1681907400000|2023-04-19 12:30:00|34414.5|34394.5|34433.9|34413.9|34439.8|34419.8|34408.5|34388.5|533
1681907700000|2023-04-19 12:35:00|34434.4|34414.4|34415.7|34395.7|34441|34421|34413.8|34393.8|427
1681908000000|2023-04-19 12:40:00|34415.3|34395.3|34357.8|34337.8|34422.8|34402.8|34305.3|34280.3|697
1681908300000|2023-04-19 12:45:00|34358.8|34338.8|34376|34356|34385.7|34365.7|34358.4|34338.4|710
1681908600000|2023-04-19 12:50:00|34376.1|34356.1|34367.1|34347.1|34382.7|34362.7|34364.8|34344.8|513
1681908900000|2023-04-19 12:55:00|34366.5|34346.5|34310.7|34290.7|34366.7|34346.7|34310.7|34290.7|798
1681909200000|2023-04-19 13:00:00|34312|34292|34281.2|34261.2|34327|34307|34270.8|34250.8|766
1681909500000|2023-04-19 13:05:00|34281.4|34261.4|34266.6|34246.6|34296.2|34276.2|34262.8|34242.8|752
1681909800000|2023-04-19 13:10:00|34268|34248|34340.7|34320.7|34347.9|34327.9|34264.5|34244.5|829
1681910100000|2023-04-19 13:15:00|34340.4|34320.4|34365|34345|34370.6|34350.6|34337.5|34317.5|764
1681910400000|2023-04-19 13:20:00|34364.3|34344.3|34357.6|34337.6|34397.6|34377.6|34343.6|34323.6|733
1681910700000|2023-04-19 13:25:00|34357.7|34337.7|34362.3|34342.3|34370.9|34350.9|34346.4|34326.4|604
1681911000000|2023-04-19 13:30:00|34362.2|34342.2|34360.7|34340.7|34366.5|34346.5|34345.5|34325.5|728
1681911300000|2023-04-19 13:35:00|34359.2|34339.2|34366.5|34346.5|34367.5|34347.5|34341.3|34321.3|621
1681911600000|2023-04-19 13:40:00|34366.6|34346.6|34363.1|34343.1|34380|34360|34358.3|34338.3|593
1681911900000|2023-04-19 13:45:00|34363.3|34343.3|34399.6|34379.6|34401.3|34381.3|34350.9|34330.9|475
1681912200000|2023-04-19 13:50:00|34399.5|34379.5|34428|34408|34437.2|34417.2|34398.5|34378.5|695
1681912500000|2023-04-19 13:55:00|34428.1|34408.1|34425.1|34405.1|34443.7|34410.5|34402.3|34353.9|723
1681912800000|2023-04-19 14:00:00|34425.5|34405.5|34433.6|34413.6|34467.9|34436.3|34405.1|34376|746
1681913100000|2023-04-19 14:05:00|34435.4|34415.4|34439.9|34419.9|34470.1|34450.1|34431.2|34397.1|814
1681913400000|2023-04-19 14:10:00|34440|34420|34490.6|34470.6|34492.2|34472.2|34437.4|34417.4|720
1681913700000|2023-04-19 14:15:00|34491.1|34471.1|34498|34478|34516.3|34496.3|34487.5|34467.5|677
1681914000000|2023-04-19 14:20:00|34498.3|34478.3|34478.8|34458.8|34509.8|34489.8|34474.1|34454.1|687
1681914300000|2023-04-19 14:25:00|34476.8|34456.8|34464.7|34444.7|34488.2|34468.2|34434.5|34404.4|847
1681914600000|2023-04-19 14:30:00|34462.7|34442.7|34484.4|34464.4|34494.9|34474.9|34457|34437|653
1681914900000|2023-04-19 14:35:00|34484.2|34464.2|34471.8|34451.8|34500.5|34480.5|34467.6|34447.6|538
1681915200000|2023-04-19 14:40:00|34471.2|34451.2|34499.4|34479.4|34515.6|34495.6|34471.1|34451.1|649
1681915500000|2023-04-19 14:45:00|34499.5|34479.5|34527.8|34507.8|34533.8|34513.8|34498.6|34478.6|707
1681915800000|2023-04-19 14:50:00|34527.9|34507.9|34550.4|34530.4|34558.3|34538.3|34523.3|34503.3|564
1681916100000|2023-04-19 14:55:00|34550.5|34530.5|34606.2|34586.2|34610.5|34590.5|34536.6|34516.6|651
1681916400000|2023-04-19 15:00:00|34605.4|34585.4|34544.3|34524.3|34605.5|34585.5|34542.4|34522.4|761
1681916700000|2023-04-19 15:05:00|34544.2|34524.2|34559.1|34539.1|34575|34555|34538.1|34503.3|592
1681917000000|2023-04-19 15:10:00|34559|34539|34552|34532|34560.9|34540.9|34547.7|34527.7|424
1681917300000|2023-04-19 15:15:00|34551.6|34531.6|34518.8|34498.8|34553|34533|34503|34483|532
1681917600000|2023-04-19 15:20:00|34517.7|34497.7|34482.7|34462.7|34529.3|34509.3|34477.9|34457.9|674
1681917900000|2023-04-19 15:25:00|34482.6|34462.6|34480.4|34460.4|34503.2|34483.2|34478.4|34458.4|569
1681918200000|2023-04-19 15:30:00|34480|34460|34491.6|34471.6|34493|34473|34466.8|34446.8|583
1681918500000|2023-04-19 15:35:00|34491.7|34471.7|34503.7|34483.7|34505.1|34485.1|34485|34465|371
1681918800000|2023-04-19 15:40:00|34504.4|34484.4|34505.2|34485.2|34513.2|34493.2|34502.8|34482.8|577
1681919100000|2023-04-19 15:45:00|34504.2|34484.2|34496.9|34476.9|34504.9|34484.9|34494.6|34474.6|293
1681919400000|2023-04-19 15:50:00|34497.3|34477.3|34497.2|34477.2|34502.3|34482.3|34494.8|34474.8|285
1681919700000|2023-04-19 15:55:00|34497.5|34477.5|34515|34495|34516.2|34496.2|34489|34469|297
1681920000000|2023-04-19 16:00:00|34514.9|34494.9|34507.7|34487.7|34581.9|34531.9|34507.7|34487.7|696
1681920300000|2023-04-19 16:05:00|34507.8|34487.8|34541.1|34521.1|34579.4|34526.7|34507.7|34487.7|525
1681920600000|2023-04-19 16:10:00|34541.4|34521.4|34541|34521|34543.1|34523.1|34528.5|34508.5|454
1681920900000|2023-04-19 16:15:00|34541.2|34521.2|34547.6|34527.6|34556.5|34536.5|34533.7|34513.7|407
1681921200000|2023-04-19 16:20:00|34546.4|34526.4|34562|34542|34562.5|34542.5|34546.4|34526.4|450
1681921500000|2023-04-19 16:25:00|34562.2|34542.2|34559.3|34539.3|34562.4|34542.4|34551.6|34531.6|377
1681921800000|2023-04-19 16:30:00|34559.2|34539.2|34554.9|34534.9|34559.2|34539.2|34553.1|34533.1|323
1681922100000|2023-04-19 16:35:00|34555.1|34535.1|34544.4|34524.4|34555.1|34535.1|34540.5|34520.5|287
1681922400000|2023-04-19 16:40:00|34544.3|34524.3|34531.3|34511.3|34545.5|34525.5|34529.9|34509.9|285
1681922700000|2023-04-19 16:45:00|34531.4|34511.4|34526|34506|34534.8|34514.8|34523.9|34503.9|264
1681923000000|2023-04-19 16:50:00|34527.3|34507.3|34526.3|34506.3|34528.3|34508.3|34523.2|34503.2|335
1681923300000|2023-04-19 16:55:00|34526.1|34506.1|34510.9|34490.9|34530.4|34510.4|34510.4|34490.4|280
1681923600000|2023-04-19 17:00:00|34510.8|34490.8|34518.2|34498.2|34518.3|34498.3|34509|34489|297
1681923900000|2023-04-19 17:05:00|34518.5|34498.5|34522.5|34502.5|34524.6|34504.6|34510.9|34490.9|342
1681924200000|2023-04-19 17:10:00|34522.6|34502.6|34524.5|34504.5|34525.6|34505.6|34515.7|34495.7|284
1681924500000|2023-04-19 17:15:00|34525.1|34505.1|34531|34511|34531.8|34511.8|34524.9|34504.9|342
1681924800000|2023-04-19 17:20:00|34531.2|34511.2|34535.9|34515.9|34537.2|34517.2|34529.9|34509.9|246
1681925100000|2023-04-19 17:25:00|34535.8|34515.8|34577.5|34557.5|34581.8|34561.8|34513.4|34493.4|492
1681925400000|2023-04-19 17:30:00|34576.9|34556.9|34576.2|34556.2|34578|34558|34567.9|34547.9|256
1681925700000|2023-04-19 17:35:00|34576.3|34556.3|34583.9|34563.9|34586.2|34566.2|34576.3|34556.3|241
1681926000000|2023-04-19 17:40:00|34584.3|34564.3|34580.3|34560.3|34584.3|34564.3|34578.4|34558.4|120
1681926300000|2023-04-19 17:45:00|34580.7|34560.7|34579|34559|34581.5|34561.5|34577.8|34557.8|151
1681926600000|2023-04-19 17:50:00|34578.9|34558.9|34574|34554|34579|34559|34572.5|34552.5|192
1681926900000|2023-04-19 17:55:00|34574.1|34554.1|34567.1|34547.1|34577.7|34557.7|34565.8|34545.8|237
1681927200000|2023-04-19 18:00:00|34566.8|34546.8|34569.9|34549.9|34572|34552|34551.1|34531.1|441
1681927500000|2023-04-19 18:05:00|34570.6|34550.6|34570|34550|34571.3|34551.3|34564.4|34544.4|236
1681927800000|2023-04-19 18:10:00|34570.1|34550.1|34568.8|34548.8|34571|34551|34566|34546|207
1681928100000|2023-04-19 18:15:00|34568.6|34548.6|34565.8|34545.8|34573.3|34553.3|34563.6|34543.6|188
1681928400000|2023-04-19 18:20:00|34565.7|34545.7|34561.7|34541.7|34565.8|34545.8|34560|34540|175
1681928700000|2023-04-19 18:25:00|34562.1|34542.1|34558.9|34538.9|34563|34543|34557.8|34537.8|179
1681929000000|2023-04-19 18:30:00|34558.5|34538.5|34558.2|34538.2|34562.5|34542.5|34558.1|34538.1|166
1681929300000|2023-04-19 18:35:00|34558.3|34538.3|34561.3|34541.3|34564.5|34544.5|34558.2|34538.2|168
1681929600000|2023-04-19 18:40:00|34561.4|34541.4|34562.9|34542.9|34563.8|34543.8|34556.6|34536.6|161
1681929900000|2023-04-19 18:45:00|34563.1|34543.1|34559.4|34539.4|34565.3|34545.3|34557.7|34537.7|166
1681930200000|2023-04-19 18:50:00|34559.3|34539.3|34570.6|34550.6|34572.7|34552.7|34559.3|34539.3|280
1681930500000|2023-04-19 18:55:00|34570.5|34550.5|34575.8|34555.8|34578.9|34558.9|34568.2|34548.2|335
1681930800000|2023-04-19 19:00:00|34575.1|34555.1|34572.9|34552.9|34575.3|34555.3|34571.6|34551.6|239
1681931100000|2023-04-19 19:05:00|34572.5|34552.5|34572.2|34552.2|34575.2|34555.2|34570.7|34550.7|239
1681931400000|2023-04-19 19:10:00|34572.3|34552.3|34571.1|34551.1|34573.4|34553.4|34569.6|34549.6|147
1681931700000|2023-04-19 19:15:00|34571.3|34551.3|34570.2|34550.2|34572.8|34552.8|34566.1|34546.1|227
1681932000000|2023-04-19 19:20:00|34570.3|34550.3|34577.7|34557.7|34598.6|34564.3|34570.3|34532.5|214
1681932300000|2023-04-19 19:25:00|34578.6|34558.6|34604.1|34584.1|34618.1|34585.2|34577.6|34557.6|273
1681932600000|2023-04-19 19:30:00|34604.2|34584.2|34601.6|34581.6|34604.2|34584.2|34598.1|34578.1|387
1681932900000|2023-04-19 19:35:00|34602.2|34582.2|34599.7|34579.7|34603.7|34583.7|34597.6|34577.6|245
1681933200000|2023-04-19 19:40:00|34599.6|34579.6|34596.6|34576.6|34599.7|34579.7|34591.7|34571.7|220
1681933500000|2023-04-19 19:45:00|34596.8|34576.8|34587.9|34567.9|34616.3|34576.8|34587.2|34551.2|248
1681933800000|2023-04-19 19:50:00|34588.1|34568.1|34584.4|34564.4|34588.6|34568.6|34580.6|34560.6|270
1681934100000|2023-04-19 19:55:00|34583.9|34563.9|34590.8|34570.8|34592.9|34572.9|34583.9|34563.9|268
1681934400000|2023-04-19 20:00:00|34589.5|34569.5|34596.1|34576.1|34598.3|34578.3|34583.4|34563.4|312
1681934700000|2023-04-19 20:05:00|34596.2|34576.2|34595.8|34575.8|34600.6|34580.6|34593.4|34573.4|269
1681935000000|2023-04-19 20:10:00|34595.5|34575.5|34592.8|34572.8|34598.1|34578.1|34591.5|34571.5|268
1681935300000|2023-04-19 20:15:00|34593|34573|34595.8|34575.8|34596.4|34576.4|34590.4|34570.4|136
1681935600000|2023-04-19 20:20:00|34595.7|34575.7|34598.2|34578.2|34602.1|34582.1|34594.1|34574.1|253
1681935900000|2023-04-19 20:25:00|34599.7|34579.7|34593|34573|34600.1|34580.1|34593|34573|290
1681936200000|2023-04-19 20:30:00|34593.1|34573.1|34589.6|34569.6|34594.2|34574.2|34589.3|34569.3|257
1681936500000|2023-04-19 20:35:00|34589.7|34569.7|34587.8|34567.8|34592.3|34572.3|34586|34566|181
1681936800000|2023-04-19 20:40:00|34587.5|34567.5|34605.4|34537.7|34610.3|34572.1|34586.5|34537.1|220
1681937100000|2023-04-19 20:45:00|34607.5|34537.8|34613.4|34535.7|34616.9|34544.4|34602.2|34533.1|243
1681937400000|2023-04-19 20:50:00|34614.6|34536.9|34614|34534.3|34618.8|34542.4|34609.2|34531.9|671
1681937700000|2023-04-19 20:55:00|34614.8|34534.1|34646.8|34526.8|34646.8|34539|34610.3|34516.2|303
1681938000000|2023-04-19 21:00:00|34632.6|34512.6|34596|34476|34639.6|34519.6|34594.8|34474.8|32
1681938300000|2023-04-19 21:05:00|34593.8|34473.8|34609.3|34489.3|34611.9|34491.9|34593.2|34473.2|41
1681938600000|2023-04-19 21:10:00|34605.9|34485.9|34607.5|34487.5|34610.1|34490.1|34605.9|34485.9|34
1681938900000|2023-04-19 21:15:00|34607.7|34487.7|34592|34472|34607.7|34487.7|34580.8|34460.8|218
1681939200000|2023-04-19 21:20:00|34591.9|34471.9|34590.3|34470.3|34593.3|34473.3|34589|34469|142
1681939500000|2023-04-19 21:25:00|34590.4|34470.4|34597.8|34477.8|34601.6|34481.6|34587.7|34467.7|176
1681939800000|2023-04-19 21:30:00|34597.9|34477.9|34601|34481|34602.3|34482.3|34593.7|34473.7|224
1681940100000|2023-04-19 21:35:00|34601.1|34481.1|34601.3|34481.3|34601.5|34481.5|34600.8|34480.8|21
1681940400000|2023-04-19 21:40:00|34601.4|34481.4|34605.5|34485.5|34607.1|34487.1|34600.7|34480.7|65
1681940700000|2023-04-19 21:45:00|34603.4|34483.4|34603.4|34483.4|34603.6|34483.6|34603.2|34483.2|16
1681941000000|2023-04-19 21:50:00|34603.2|34483.2|34603.4|34483.4|34603.4|34483.4|34603.2|34483.2|9
1681941300000|2023-04-19 21:55:00|34603.3|34483.3|34603.3|34483.3|34629.1|34509.1|34601.3|34481.3|850
1681941600000|2023-04-19 22:00:00|34603.7|34483.7|34599.8|34479.8|34613.6|34493.6|34583.7|34463.7|395
1681941900000|2023-04-19 22:05:00|34599.9|34479.9|34610.7|34490.7|34611.5|34491.5|34599.7|34479.7|108
1681942200000|2023-04-19 22:10:00|34610.1|34490.1|34610.2|34490.2|34612.3|34492.3|34599.8|34479.8|111
1681942500000|2023-04-19 22:15:00|34610.1|34490.1|34604.7|34484.7|34613.9|34493.9|34590.1|34470.1|109
1681942800000|2023-04-19 22:20:00|34603.9|34483.9|34613.6|34493.6|34614.4|34494.4|34595.3|34475.3|121
1681943100000|2023-04-19 22:25:00|34614.1|34494.1|34605.1|34485.1|34614.1|34494.1|34595.3|34475.3|119
1681943400000|2023-04-19 22:30:00|34605|34485|34604.1|34484.1|34613.2|34493.2|34600.6|34480.6|140
1681943700000|2023-04-19 22:35:00|34604.2|34484.2|34601.6|34481.6|34613.7|34493.7|34588.7|34468.7|75
1681944000000|2023-04-19 22:40:00|34603.2|34483.2|34614|34494|34615.4|34495.4|34588.7|34468.7|122
1681944300000|2023-04-19 22:45:00|34613.2|34493.2|34606.4|34486.4|34622|34502|34606.4|34486.4|283
1681944600000|2023-04-19 22:50:00|34620.1|34500.1|34621.7|34501.7|34627.6|34507.6|34609.3|34489.3|252
1681944900000|2023-04-19 22:55:00|34622.3|34502.3|34616.9|34496.9|34628.6|34508.6|34612.4|34492.4|203
1681945200000|2023-04-19 23:00:00|34617|34497|34654.6|34534.6|34664.7|34544.7|34616.7|34496.7|257
1681945500000|2023-04-19 23:05:00|34654.7|34534.7|34639|34519|34655.5|34535.5|34635.7|34515.7|200
1681945800000|2023-04-19 23:10:00|34638.9|34518.9|34642.1|34522.1|34651.2|34531.2|34636|34516|118
1681946100000|2023-04-19 23:15:00|34642|34522|34645.8|34525.8|34649.2|34529.2|34641.3|34521.3|188
1681946400000|2023-04-19 23:20:00|34645.9|34525.9|34646.2|34526.2|34648.8|34528.8|34640.7|34520.7|121
1681946700000|2023-04-19 23:25:00|34646.7|34526.7|34652|34532|34656.2|34536.2|34641.9|34521.9|196
1681947000000|2023-04-19 23:30:00|34651.9|34531.9|34653.4|34544|34661.9|34549.8|34651.5|34531.5|387
1681947300000|2023-04-19 23:35:00|34653.5|34544.1|34655.4|34537.3|34658.7|34547.2|34643.3|34527.4|234
1681947600000|2023-04-19 23:40:00|34655.3|34537.2|34653.9|34544.4|34659.8|34555.4|34644.6|34532.5|378
1681947900000|2023-04-19 23:45:00|34654.3|34544.5|34656.6|34576|34670|34588.8|34645.8|34535.6|268
1681948200000|2023-04-19 23:50:00|34656.5|34576.5|34650.4|34576.1|34661.4|34588.2|34637|34566|255
1681948500000|2023-04-19 23:55:00|34650.5|34575.6|34637.9|34564.7|34658.3|34582.8|34637.9|34558.5|307
1681948800000|2023-04-20 00:00:00|34637.2|34564.8|34626.5|34557.7|34645.9|34570.8|34625.6|34555.4|402
1681949100000|2023-04-20 00:05:00|34627|34558.3|34624.2|34546.6|34631|34558.3|34621|34545.1|266
1681949400000|2023-04-20 00:10:00|34624.1|34546.5|34626.2|34545|34634.3|34558.2|34621.5|34541.6|373
1681949700000|2023-04-20 00:15:00|34626.3|34546|34621.6|34547.3|34632|34554.4|34620.2|34546|312
1681950000000|2023-04-20 00:20:00|34621.5|34547.8|34622.8|34548.3|34627.7|34553.8|34620.5|34545.9|317
1681950300000|2023-04-20 00:25:00|34622.6|34548.2|34626.5|34553.4|34629.1|34555.2|34621.6|34547.3|334
1681950600000|2023-04-20 00:30:00|34626.6|34553.5|34625|34550.8|34627.6|34554.3|34621.5|34544|327
1681950900000|2023-04-20 00:35:00|34624.8|34550.9|34625.1|34551.4|34629.1|34556.1|34623.3|34545.2|298
1681951200000|2023-04-20 00:40:00|34624.5|34551.5|34627.8|34553.8|34628.1|34554.5|34620.9|34546.3|325
1681951500000|2023-04-20 00:45:00|34628|34554|34627|34552.5|34628.6|34559.8|34620.2|34548.9|463
1681951800000|2023-04-20 00:50:00|34626.6|34552.4|34617.3|34552.2|34634.2|34560.8|34611.1|34546.4|513
1681952100000|2023-04-20 00:55:00|34618.2|34553.1|34612.9|34556|34618.6|34562.1|34608.3|34543|376
1681952400000|2023-04-20 01:00:00|34612.8|34553.6|34625.3|34561.9|34626.4|34561.9|34609.9|34551.5|364
1681952700000|2023-04-20 01:05:00|34626|34562|34640.9|34569.5|34642.3|34577.2|34623.1|34559|432
1681953000000|2023-04-20 01:10:00|34640.7|34568.9|34634.6|34563.2|34640.7|34574|34624.4|34557.8|417
1681953300000|2023-04-20 01:15:00|34634.3|34562.8|34624.6|34567.1|34635.9|34574.6|34620.7|34559|442
1681953600000|2023-04-20 01:20:00|34624.2|34566.8|34628.6|34565.4|34631.1|34568.1|34618.8|34556|297
1681953900000|2023-04-20 01:25:00|34628.7|34565.7|34621.1|34558|34630.6|34568.2|34613.3|34555.1|244
1681954200000|2023-04-20 01:30:00|34620.8|34557.8|34599.1|34549.1|34623.7|34561.9|34599.1|34537|434
1681954500000|2023-04-20 01:35:00|34599|34549|34605.9|34543.3|34610.1|34550|34598.2|34536.6|425
1681954800000|2023-04-20 01:40:00|34609.7|34544|34620|34554.6|34624.6|34561|34608.1|34544|424
1681955100000|2023-04-20 01:45:00|34620.7|34555.4|34612.3|34545.3|34623.2|34555.4|34609.3|34544.1|441
1681955400000|2023-04-20 01:50:00|34612.4|34545.4|34615|34548.4|34619.6|34558.5|34607|34542.9|366
1681955700000|2023-04-20 01:55:00|34615.2|34548.5|34608.8|34540.8|34615.5|34548.5|34602.2|34534.9|350
1681956000000|2023-04-20 02:00:00|34609.5|34541.1|34609.4|34545.5|34614.5|34549.2|34604.3|34540.3|303
1681956300000|2023-04-20 02:05:00|34609.6|34541.7|34616.7|34552|34617.7|34554.4|34608.7|34541.5|298
1681956600000|2023-04-20 02:10:00|34616.8|34552.1|34616.9|34552.6|34619.7|34557.4|34612.6|34549.2|322
1681956900000|2023-04-20 02:15:00|34612.2|34550.6|34618.7|34550.5|34622.6|34559.4|34612.2|34549|358
1681957200000|2023-04-20 02:20:00|34618.1|34551.4|34618.1|34551.9|34620.2|34556.8|34612.7|34545.1|278
1681957500000|2023-04-20 02:25:00|34618.7|34552.2|34619.1|34549|34622.7|34558.5|34616.4|34547.8|282
1681957800000|2023-04-20 02:30:00|34618.3|34547.5|34613.1|34545.2|34619.1|34554.3|34608.3|34538.6|352
1681958100000|2023-04-20 02:35:00|34613.7|34545.3|34614.2|34546.8|34618.3|34552.7|34611.4|34542.8|203
1681958400000|2023-04-20 02:40:00|34613.9|34546.5|34614.1|34544.6|34614.8|34549.1|34608.8|34540.4|223
1681958700000|2023-04-20 02:45:00|34613.9|34544.4|34611.8|34550.8|34617.8|34553.2|34611|34543.6|257
1681959000000|2023-04-20 02:50:00|34615.6|34550.6|34621.1|34562.4|34626.5|34567.2|34610.2|34545.9|360
1681959300000|2023-04-20 02:55:00|34624.5|34562.9|34626.3|34564.4|34633.7|34570.6|34620.4|34557.8|537
1681959600000|2023-04-20 03:00:00|34626|34564.1|34624.6|34558.4|34628.5|34567.6|34616.8|34551.2|452
1681959900000|2023-04-20 03:05:00|34620.4|34562.1|34634|34571.4|34637.3|34579.2|34620.4|34558|276
1681960200000|2023-04-20 03:10:00|34634.6|34572|34630.3|34572.6|34634.6|34573.7|34628.4|34568.8|244
1681960500000|2023-04-20 03:15:00|34630.4|34572.3|34630.1|34571.2|34632.9|34572.6|34627.6|34566.6|206
1681960800000|2023-04-20 03:20:00|34629.6|34570.9|34626.8|34566.3|34634.6|34576.1|34622.9|34564.2|235
1681961100000|2023-04-20 03:25:00|34626.2|34566.4|34627.3|34566.1|34628.2|34568.4|34622.9|34562.3|278
1681961400000|2023-04-20 03:30:00|34627|34566|34625.8|34564.8|34627.5|34570.3|34619.2|34564.1|206
1681961700000|2023-04-20 03:35:00|34625.9|34564.5|34621.1|34560.5|34625.9|34565.1|34620.7|34559|170
1681962000000|2023-04-20 03:40:00|34620.9|34560.3|34617.3|34556.1|34620.9|34560.7|34609.4|34551.1|355
1681962300000|2023-04-20 03:45:00|34616.9|34556.2|34619.1|34560.7|34621.3|34561|34616.1|34555.7|227
1681962600000|2023-04-20 03:50:00|34618.3|34558.2|34615.5|34558.6|34619.6|34564.8|34612.4|34553.9|204
1681962900000|2023-04-20 03:55:00|34614.9|34558.3|34618.5|34559.1|34622.3|34567.8|34611.9|34556.2|278
1681963200000|2023-04-20 04:00:00|34617.9|34558.5|34643.6|34579.6|34644.1|34584.9|34613.5|34558.3|326
1681963500000|2023-04-20 04:05:00|34643.5|34579.3|34644.3|34578.9|34648.2|34581.6|34641.6|34574.4|211
1681963800000|2023-04-20 04:10:00|34644.4|34578.8|34643.5|34578.2|34647.5|34581.7|34641.8|34573.7|260
1681964100000|2023-04-20 04:15:00|34644.2|34580|34640.9|34575.4|34644.5|34580.5|34640.8|34572.7|151
1681964400000|2023-04-20 04:20:00|34641.3|34575.2|34644.9|34580.6|34646.2|34581.5|34640.9|34572.3|159
1681964700000|2023-04-20 04:25:00|34644.8|34580.5|34638.3|34559.5|34645.8|34581.3|34638.3|34559.5|228
1681965000000|2023-04-20 04:30:00|34639.2|34561.1|34625.9|34564.5|34645.4|34567.4|34625.5|34556.7|339
1681965300000|2023-04-20 04:35:00|34626|34564.2|34628.4|34567.6|34630.8|34570.4|34625.9|34564.2|260
1681965600000|2023-04-20 04:40:00|34628|34567.3|34636|34572.2|34636|34573.7|34626.6|34565.4|222
1681965900000|2023-04-20 04:45:00|34635.7|34572.3|34633.9|34569.5|34637.4|34573.9|34631.9|34565.1|199
1681966200000|2023-04-20 04:50:00|34633.3|34568.7|34628.7|34565.1|34634.5|34571.6|34626.1|34563.6|240
1681966500000|2023-04-20 04:55:00|34628.5|34564.9|34624.7|34560|34629.6|34566.1|34624.7|34560|181
1681966800000|2023-04-20 05:00:00|34622.3|34560.3|34584.1|34525.8|34622.4|34567.4|34582.7|34525.8|344
1681967100000|2023-04-20 05:05:00|34585|34526.7|34588.4|34530.7|34590.4|34535.9|34580.5|34524.7|207
1681967400000|2023-04-20 05:10:00|34588.5|34530.6|34596.6|34537|34597.5|34543.1|34584.8|34527.7|215
1681967700000|2023-04-20 05:15:00|34597.2|34537.4|34604.6|34546.6|34605.7|34552|34592.2|34537.4|192
1681968000000|2023-04-20 05:20:00|34605.6|34541.5|34606.3|34547|34609.5|34554.4|34599.4|34541.4|230
1681968300000|2023-04-20 05:25:00|34606.2|34546.6|34610.9|34553.1|34611|34557.8|34599.4|34542|221
1681968600000|2023-04-20 05:30:00|34610.5|34549.8|34608.8|34549.9|34611.3|34556.8|34598.1|34543.4|301
1681968900000|2023-04-20 05:35:00|34608.9|34550|34629.2|34569.3|34633.4|34574|34601.6|34547.4|249
1681969200000|2023-04-20 05:40:00|34628.9|34569.6|34580|34530|34630.5|34578.5|34578.9|34527.1|368
1681969500000|2023-04-20 05:45:00|34579.9|34529.9|34575.2|34525.2|34586.5|34533.5|34569.9|34519.4|346
1681969800000|2023-04-20 05:50:00|34575.1|34525.1|34574.9|34518.3|34577|34525.7|34567.6|34513.2|326
1681970100000|2023-04-20 05:55:00|34574.8|34518.2|34568.9|34548.9|34587.8|34552.8|34564.2|34511.1|431
1681970400000|2023-04-20 06:00:00|34567.7|34547.7|34576.1|34556.1|34620.4|34600.4|34563.3|34543.3|678
1681970700000|2023-04-20 06:05:00|34576.2|34556.2|34571.6|34551.6|34583.7|34563.7|34565.6|34545.6|483
1681971000000|2023-04-20 06:10:00|34571.7|34551.7|34567|34547|34572.5|34552.5|34557.8|34537.8|383
1681971300000|2023-04-20 06:15:00|34566.1|34546.1|34577.3|34557.3|34582.2|34562.2|34554.8|34534.8|512
1681971600000|2023-04-20 06:20:00|34577.1|34557.1|34622.8|34602.8|34633.9|34613.9|34576.3|34556.3|570
1681971900000|2023-04-20 06:25:00|34623.8|34603.8|34628.2|34608.2|34636.7|34616.7|34606.2|34574|448
1681972200000|2023-04-20 06:30:00|34628|34608|34662.6|34642.6|34684.6|34664.6|34628|34608|556
1681972500000|2023-04-20 06:35:00|34662.5|34642.5|34637.9|34617.9|34662.7|34642.7|34631.1|34611.1|429
1681972800000|2023-04-20 06:40:00|34638|34618|34625.8|34605.8|34644.8|34624.8|34625.8|34605.8|381
1681973100000|2023-04-20 06:45:00|34625.6|34605.6|34631.1|34611.1|34634.6|34614.6|34623.8|34603.8|502
1681973400000|2023-04-20 06:50:00|34630.8|34610.8|34575.5|34555.5|34631.7|34611.7|34575.1|34555.1|523
1681973700000|2023-04-20 06:55:00|34574.4|34554.4|34550|34530|34585.8|34565.8|34548.4|34528.4|498
1681974000000|2023-04-20 07:00:00|34547.8|34527.8|34580|34560|34583.1|34563.1|34547.8|34527.8|637
1681974300000|2023-04-20 07:05:00|34579.9|34559.9|34617.1|34597.1|34631.7|34611.7|34560.1|34540.1|679
1681974600000|2023-04-20 07:10:00|34616.1|34596.1|34620.5|34600.5|34621|34601|34601.4|34581.4|533
1681974900000|2023-04-20 07:15:00|34619.9|34599.9|34614.8|34594.8|34634.4|34614.4|34603.2|34583.2|573
1681975200000|2023-04-20 07:20:00|34616.4|34596.4|34587.6|34567.6|34622.1|34602.1|34583.5|34563.5|566
1681975500000|2023-04-20 07:25:00|34587.4|34567.4|34588.2|34568.2|34613.1|34593.1|34584.2|34564.2|616
1681975800000|2023-04-20 07:30:00|34588.3|34568.3|34551.4|34531.4|34594.9|34574.9|34541.1|34521.1|633
1681976100000|2023-04-20 07:35:00|34551.1|34531.1|34580.6|34560.6|34617.8|34597.8|34549.5|34529.5|696
1681976400000|2023-04-20 07:40:00|34581.2|34561.2|34588.6|34568.6|34602.8|34582.8|34579.6|34559.6|501
1681976700000|2023-04-20 07:45:00|34588.3|34568.3|34638.2|34618.2|34655.8|34629.1|34567.8|34547.8|621
1681977000000|2023-04-20 07:50:00|34638.9|34618.9|34642.2|34622.2|34701.5|34681.5|34623.6|34603.6|715
1681977300000|2023-04-20 07:55:00|34641.7|34621.7|34606|34586|34665.9|34645.9|34603.7|34583.7|665
1681977600000|2023-04-20 08:00:00|34604.3|34584.3|34617|34597|34629.1|34609.1|34603.8|34583.8|704
1681977900000|2023-04-20 08:05:00|34617.5|34597.5|34558.6|34538.6|34619.2|34599.2|34554.4|34534.4|651
1681978200000|2023-04-20 08:10:00|34559.1|34539.1|34559|34539|34578.8|34558.8|34549.4|34529.4|666
1681978500000|2023-04-20 08:15:00|34558.9|34538.9|34558.9|34538.9|34560.4|34540.4|34523.1|34503.1|744
1681978800000|2023-04-20 08:20:00|34560.3|34540.3|34558.2|34538.2|34567.8|34547.8|34533.4|34513.4|661
1681979100000|2023-04-20 08:25:00|34558.1|34538.1|34569.3|34549.3|34572.8|34552.8|34547.9|34527.9|507
1681979400000|2023-04-20 08:30:00|34569.1|34549.1|34569.9|34549.9|34580.7|34560.7|34559.5|34539.5|445
1681979700000|2023-04-20 08:35:00|34570|34550|34580.1|34560.1|34580.9|34560.9|34555.3|34535.3|428
1681980000000|2023-04-20 08:40:00|34579.7|34559.7|34603.5|34583.5|34619.3|34599.3|34569.5|34549.5|568
1681980300000|2023-04-20 08:45:00|34600.2|34580.2|34592.1|34572.1|34618.5|34598.5|34590.5|34570.5|467
1681980600000|2023-04-20 08:50:00|34592|34572|34565.8|34545.8|34601.6|34581.6|34565.8|34545.8|498
1681980900000|2023-04-20 08:55:00|34567.1|34547.1|34531.9|34511.9|34567.1|34547.1|34514.4|34494.4|675
1681981200000|2023-04-20 09:00:00|34532.3|34512.3|34568.4|34548.4|34572.9|34552.9|34531.5|34511.5|643
1681981500000|2023-04-20 09:05:00|34568.6|34548.6|34557.4|34537.4|34569.8|34549.8|34539.6|34519.6|612
1681981800000|2023-04-20 09:10:00|34557.6|34537.6|34605.6|34585.6|34607.1|34587.1|34557.2|34537.2|672
1681982100000|2023-04-20 09:15:00|34605.8|34585.8|34610.7|34590.7|34633.4|34613.4|34600|34580|604
1681982400000|2023-04-20 09:20:00|34610.3|34590.3|34575.5|34555.5|34613.5|34593.5|34568.2|34548.2|547
1681982700000|2023-04-20 09:25:00|34575|34555|34597.8|34577.8|34611.8|34591.8|34574.8|34554.8|471
1681983000000|2023-04-20 09:30:00|34597.5|34577.5|34593.7|34573.7|34602.6|34582.6|34589|34569|454
1681983300000|2023-04-20 09:35:00|34594.1|34574.1|34578|34558|34594.4|34574.4|34561.9|34541.9|491
1681983600000|2023-04-20 09:40:00|34578.3|34558.3|34582.1|34562.1|34584|34564|34573.5|34553.5|445
1681983900000|2023-04-20 09:45:00|34582|34562|34567|34547|34583.1|34563.1|34549.2|34529.2|477
1681984200000|2023-04-20 09:50:00|34567.7|34547.7|34592|34572|34593.3|34573.3|34564.6|34544.6|426
1681984500000|2023-04-20 09:55:00|34591.6|34571.6|34580.7|34560.7|34591.6|34571.6|34557.8|34537.8|437
1681984800000|2023-04-20 10:00:00|34580.9|34560.9|34558.5|34538.5|34586.1|34566.1|34552.4|34532.4|507
1681985100000|2023-04-20 10:05:00|34558.9|34538.9|34578.2|34558.2|34578.3|34558.3|34558.9|34538.9|334
1681985400000|2023-04-20 10:10:00|34578.1|34558.1|34589.3|34569.3|34621.3|34601.3|34578|34558|475
1681985700000|2023-04-20 10:15:00|34588.9|34568.9|34585.4|34565.4|34599.9|34579.9|34585.4|34565.4|453
1681986000000|2023-04-20 10:20:00|34585.5|34565.5|34602|34582|34604.2|34584.2|34585.4|34565.4|410
1681986300000|2023-04-20 10:25:00|34602.2|34582.2|34584.9|34564.9|34605|34585|34584.9|34564.9|362
1681986600000|2023-04-20 10:30:00|34585.1|34565.1|34566.6|34546.6|34585.1|34565.1|34565.5|34545.5|432
1681986900000|2023-04-20 10:35:00|34566.4|34546.4|34529.7|34509.7|34570.6|34550.6|34528.4|34508.4|398
1681987200000|2023-04-20 10:40:00|34528.5|34508.5|34505.6|34485.6|34531.7|34511.7|34489.7|34469.7|505
1681987500000|2023-04-20 10:45:00|34505.1|34485.1|34482.2|34462.2|34506.1|34486.1|34480.6|34460.6|553
1681987800000|2023-04-20 10:50:00|34482.3|34462.3|34466.7|34446.7|34482.9|34462.9|34465.9|34445.9|623
1681988100000|2023-04-20 10:55:00|34466.6|34446.6|34451.6|34431.6|34469.1|34449.1|34438.9|34418.9|565
1681988400000|2023-04-20 11:00:00|34451.5|34431.5|34449.6|34429.6|34452.5|34432.5|34423|34403|584
1681988700000|2023-04-20 11:05:00|34450|34430|34430.8|34410.8|34450|34430|34409.9|34389.9|489
1681989000000|2023-04-20 11:10:00|34430.3|34410.3|34383|34363|34433.4|34413.4|34369.6|34349.6|636
1681989300000|2023-04-20 11:15:00|34382.9|34362.9|34374.5|34354.5|34385.1|34365.1|34368.7|34348.7|528
1681989600000|2023-04-20 11:20:00|34374.3|34354.3|34379.9|34359.9|34384.2|34364.2|34372.5|34352.5|440
1681989900000|2023-04-20 11:25:00|34380.1|34360.1|34382.1|34362.1|34389.6|34369.6|34373.6|34353.6|452
1681990200000|2023-04-20 11:30:00|34382|34362|34409.4|34389.4|34415.5|34395.5|34382|34362|578
1681990500000|2023-04-20 11:35:00|34409.1|34389.1|34405.4|34385.4|34421.4|34401.4|34390.8|34370.8|519
1681990800000|2023-04-20 11:40:00|34405.5|34385.5|34404.9|34384.9|34409.9|34389.9|34401.7|34381.7|373
1681991100000|2023-04-20 11:45:00|34405.2|34385.2|34418.6|34398.6|34419.7|34399.7|34402.8|34382.8|354
1681991400000|2023-04-20 11:50:00|34418.7|34398.7|34461.3|34441.3|34461.3|34441.3|34417.5|34397.5|572
1681991700000|2023-04-20 11:55:00|34461.4|34441.4|34476.8|34456.8|34479.7|34459.7|34457.9|34437.9|557
1681992000000|2023-04-20 12:00:00|34476.9|34456.9|34475.2|34455.2|34483.7|34463.7|34473.4|34453.4|475
1681992300000|2023-04-20 12:05:00|34475.1|34455.1|34537.3|34517.3|34537.3|34517.3|34467.7|34447.7|505
1681992600000|2023-04-20 12:10:00|34539|34519|34553.3|34533.3|34564|34544|34535.3|34515.3|717
1681992900000|2023-04-20 12:15:00|34553.6|34533.6|34593|34573|34607.1|34587.1|34551.7|34531.7|750
1681993200000|2023-04-20 12:20:00|34593.1|34573.1|34602.1|34582.1|34648.5|34628.5|34593.1|34573.1|749
1681993500000|2023-04-20 12:25:00|34603.5|34583.5|34638.2|34546.3|34640.1|34608.1|34594.2|34546.3|706
1681993800000|2023-04-20 12:30:00|34638.3|34544.3|34498.7|34478.7|34638.4|34544.5|34464.1|34444.1|1042
1681994100000|2023-04-20 12:35:00|34500.2|34480.2|34492.5|34472.5|34515.7|34495.7|34488.7|34468.7|942
1681994400000|2023-04-20 12:40:00|34492.4|34472.4|34497.6|34477.6|34504.4|34484.4|34452.5|34432.5|824
1681994700000|2023-04-20 12:45:00|34497.3|34477.3|34482.5|34462.5|34497.3|34477.3|34450.6|34430.6|868
1681995000000|2023-04-20 12:50:00|34482|34462|34465|34445|34483.2|34463.2|34447.8|34427.8|887
1681995300000|2023-04-20 12:55:00|34465.9|34445.9|34455.9|34435.9|34466.1|34446.1|34410.3|34390.3|763
1681995600000|2023-04-20 13:00:00|34456.3|34436.3|34493.7|34473.7|34514|34494|34454|34434|769
1681995900000|2023-04-20 13:05:00|34493.2|34473.2|34457.4|34437.4|34495.9|34475.9|34447.9|34427.9|734
1681996200000|2023-04-20 13:10:00|34457.3|34437.3|34450|34430|34466.7|34446.7|34440.8|34420.8|647
1681996500000|2023-04-20 13:15:00|34450.1|34430.1|34480|34460|34485.9|34465.9|34449.9|34429.9|638
1681996800000|2023-04-20 13:20:00|34479.9|34459.9|34461.6|34441.6|34485.6|34465.6|34458.3|34438.3|602
1681997100000|2023-04-20 13:25:00|34460.9|34440.9|34491.9|34471.9|34494.4|34474.4|34457|34437|672
1681997400000|2023-04-20 13:30:00|34491.8|34471.8|34472.3|34452.3|34497.2|34477.2|34470.4|34450.4|668
1681997700000|2023-04-20 13:35:00|34472.1|34452.1|34452.2|34432.2|34478.9|34458.9|34446.4|34426.4|712
1681998000000|2023-04-20 13:40:00|34452.5|34432.5|34447.4|34427.4|34463.4|34443.4|34434.8|34414.8|705
1681998300000|2023-04-20 13:45:00|34447.5|34427.5|34429.8|34409.8|34458.6|34438.6|34409.7|34389.7|765
1681998600000|2023-04-20 13:50:00|34430.9|34410.9|34425.9|34405.9|34432.8|34412.8|34405.8|34385.8|789
1681998900000|2023-04-20 13:55:00|34426|34406|34474.3|34401.6|34474.3|34424.9|34422.7|34398.1|590
1681999200000|2023-04-20 14:00:00|34475|34400.6|34404.4|34384.4|34477.1|34403.3|34380.9|34355.9|867
1681999500000|2023-04-20 14:05:00|34405.2|34385.2|34367.1|34347.1|34412.8|34392.8|34361.9|34341.9|824
1681999800000|2023-04-20 14:10:00|34366.3|34346.3|34368|34348|34374.7|34354.7|34351|34331|762
1682000100000|2023-04-20 14:15:00|34369.9|34349.9|34382.9|34362.9|34386.5|34366.5|34368.4|34348.4|633
1682000400000|2023-04-20 14:20:00|34383.1|34363.1|34378.6|34358.6|34391.7|34371.7|34371.5|34351.5|613
1682000700000|2023-04-20 14:25:00|34378.5|34358.5|34385|34365|34390.6|34370.6|34378.5|34358.5|516
1682001000000|2023-04-20 14:30:00|34384.6|34364.6|34343.4|34323.4|34385|34365|34340.7|34320.7|592
1682001300000|2023-04-20 14:35:00|34342.9|34322.9|34362.2|34342.2|34362.2|34342.2|34333.1|34313.1|605
1682001600000|2023-04-20 14:40:00|34362|34342|34363.9|34343.9|34377.2|34357.2|34359.6|34339.6|610
1682001900000|2023-04-20 14:45:00|34363.8|34343.8|34330.3|34310.3|34366.9|34346.9|34327.9|34307.9|683
1682002200000|2023-04-20 14:50:00|34330.1|34310.1|34351|34331|34354.7|34334.7|34328.5|34308.5|685
1682002500000|2023-04-20 14:55:00|34350.9|34330.9|34315.4|34295.4|34351.2|34331.2|34314.7|34294.7|622
1682002800000|2023-04-20 15:00:00|34314.8|34294.8|34308.7|34288.7|34319.7|34299.7|34296.2|34276.2|688
1682003100000|2023-04-20 15:05:00|34308.6|34288.6|34350.5|34330.5|34354.4|34334.4|34303.3|34283.3|585
1682003400000|2023-04-20 15:10:00|34350.4|34330.4|34368.1|34348.1|34371.1|34351.1|34343.7|34323.7|563
1682003700000|2023-04-20 15:15:00|34368.7|34348.7|34377.4|34357.4|34379.1|34359.1|34361.5|34341.5|516
1682004000000|2023-04-20 15:20:00|34377.5|34357.5|34366.1|34346.1|34377.5|34357.5|34362.2|34342.2|392
1682004300000|2023-04-20 15:25:00|34366.5|34346.5|34351.1|34331.1|34369.6|34349.6|34350.6|34330.6|501
1682004600000|2023-04-20 15:30:00|34350.7|34330.7|34404.1|34384.1|34409.4|34389.4|34336.2|34316.2|760
1682004900000|2023-04-20 15:35:00|34403.5|34383.5|34398.4|34378.4|34406.9|34386.9|34389.5|34369.5|689
1682005200000|2023-04-20 15:40:00|34398.3|34378.3|34407.6|34387.6|34407.9|34387.9|34394|34374|337
1682005500000|2023-04-20 15:45:00|34406.8|34386.8|34397.8|34377.8|34410.1|34390.1|34397.1|34377.1|336
1682005800000|2023-04-20 15:50:00|34397.6|34377.6|34391|34371|34402.9|34382.9|34390.2|34370.2|471
1682006100000|2023-04-20 15:55:00|34390.9|34370.9|34401.2|34381.2|34405.8|34385.8|34390.9|34370.9|451
1682006400000|2023-04-20 16:00:00|34400.6|34380.6|34398.9|34378.9|34403|34383|34393.7|34373.7|421
1682006700000|2023-04-20 16:05:00|34399|34379|34395.6|34375.6|34400.2|34380.2|34392.4|34372.4|387
1682007000000|2023-04-20 16:10:00|34395.3|34375.3|34386.9|34366.9|34396.4|34376.4|34385.8|34365.8|364
1682007300000|2023-04-20 16:15:00|34387.5|34367.5|34393.2|34373.2|34395.8|34375.8|34385.7|34365.7|368
1682007600000|2023-04-20 16:20:00|34393|34373|34390|34370|34395.2|34375.2|34387.4|34367.4|356
1682007900000|2023-04-20 16:25:00|34390.1|34370.1|34394.1|34374.1|34401|34381|34388.4|34368.4|383
1682008200000|2023-04-20 16:30:00|34394.4|34374.4|34398|34378|34398.5|34378.5|34392.3|34372.3|276
1682008500000|2023-04-20 16:35:00|34398.2|34378.2|34395.5|34375.5|34399.8|34379.8|34393.3|34373.3|343
1682008800000|2023-04-20 16:40:00|34396.4|34376.4|34395.9|34375.9|34398.4|34378.4|34392.5|34372.5|310
1682009100000|2023-04-20 16:45:00|34395.6|34375.6|34397.8|34377.8|34400.5|34380.5|34394.9|34374.9|317
1682009400000|2023-04-20 16:50:00|34397.5|34377.5|34395.9|34375.9|34400.2|34380.2|34393.4|34373.4|295
1682009700000|2023-04-20 16:55:00|34395.8|34375.8|34389.3|34369.3|34397.5|34377.5|34387.5|34367.5|336
1682010000000|2023-04-20 17:00:00|34389.8|34369.8|34398.2|34378.2|34399.9|34379.9|34386.6|34366.6|390
1682010300000|2023-04-20 17:05:00|34397.7|34377.7|34398.1|34378.1|34401.6|34381.6|34393.2|34373.2|352
1682010600000|2023-04-20 17:10:00|34398.2|34378.2|34385.6|34365.6|34398.4|34378.4|34385.3|34365.3|314
1682010900000|2023-04-20 17:15:00|34385.5|34365.5|34382.6|34362.6|34388.2|34368.2|34382|34362|195
1682011200000|2023-04-20 17:20:00|34382.9|34362.9|34371.8|34351.8|34384.1|34364.1|34366.1|34346.1|294
1682011500000|2023-04-20 17:25:00|34371.3|34351.3|34374.5|34354.5|34377.6|34357.6|34371.2|34351.2|228
1682011800000|2023-04-20 17:30:00|34374.4|34354.4|34376|34356|34376.6|34356.6|34369.7|34349.7|238
1682012100000|2023-04-20 17:35:00|34376.2|34356.2|34383.6|34363.6|34384.6|34364.6|34374.9|34354.9|292
1682012400000|2023-04-20 17:40:00|34383.7|34363.7|34387.4|34367.4|34387.5|34367.5|34383.1|34363.1|284
1682012700000|2023-04-20 17:45:00|34387.2|34367.2|34381.8|34361.8|34390.8|34370.8|34381|34361|196
1682013000000|2023-04-20 17:50:00|34381.7|34361.7|34381.2|34361.2|34382.2|34362.2|34377.2|34357.2|181
1682013300000|2023-04-20 17:55:00|34381.1|34361.1|34384.1|34364.1|34387.8|34367.8|34377.4|34357.4|327
1682013600000|2023-04-20 18:00:00|34384.2|34364.2|34378.3|34358.3|34387.7|34367.7|34377.5|34357.5|337
1682013900000|2023-04-20 18:05:00|34378.4|34358.4|34383.9|34363.9|34389|34369|34378.4|34358.4|188
1682014200000|2023-04-20 18:10:00|34384|34364|34384.9|34364.9|34386.9|34366.9|34382.5|34362.5|228
1682014500000|2023-04-20 18:15:00|34385.3|34365.3|34394.1|34374.1|34394.8|34374.8|34383.6|34363.6|248
1682014800000|2023-04-20 18:20:00|34394.8|34374.8|34394.7|34374.7|34397.4|34377.4|34389.8|34369.8|247
1682015100000|2023-04-20 18:25:00|34394.8|34374.8|34398.5|34378.5|34400.4|34380.4|34394.1|34374.1|205
1682015400000|2023-04-20 18:30:00|34398.6|34378.6|34398|34378|34403.7|34383.7|34395.8|34375.8|295
1682015700000|2023-04-20 18:35:00|34397.8|34377.8|34401.2|34381.2|34403.1|34383.1|34397.5|34377.5|315
1682016000000|2023-04-20 18:40:00|34402.2|34382.2|34418.9|34398.9|34422.8|34402.8|34400.6|34380.6|397
1682016300000|2023-04-20 18:45:00|34419.3|34399.3|34416.7|34396.7|34421.4|34401.4|34413.7|34393.7|340
1682016600000|2023-04-20 18:50:00|34417|34397|34416.2|34396.2|34421.7|34401.7|34415.3|34395.3|266
1682016900000|2023-04-20 18:55:00|34416.1|34396.1|34404.8|34384.8|34416.3|34396.3|34396.2|34376.2|429
1682017200000|2023-04-20 19:00:00|34405.6|34385.6|34405.5|34385.5|34409.8|34389.8|34402.5|34382.5|370
1682017500000|2023-04-20 19:05:00|34404.9|34384.9|34412.6|34392.6|34413.8|34393.8|34402.9|34382.9|224
1682017800000|2023-04-20 19:10:00|34412.9|34392.9|34423.7|34403.7|34424.5|34404.5|34412.8|34392.8|273
1682018100000|2023-04-20 19:15:00|34423.8|34403.8|34421.2|34401.2|34426.8|34406.8|34421.1|34401.1|309
1682018400000|2023-04-20 19:20:00|34420.9|34400.9|34427.3|34407.3|34428.2|34408.2|34418|34398|312
1682018700000|2023-04-20 19:25:00|34426.9|34406.9|34427.3|34407.3|34429.4|34409.4|34424.4|34404.4|172
1682019000000|2023-04-20 19:30:00|34427.2|34407.2|34416.4|34366.4|34436.2|34407.9|34414.2|34364.2|435
1682019300000|2023-04-20 19:35:00|34416.5|34366.5|34379.8|34359.8|34429.9|34379.9|34379.1|34359.1|302
1682019600000|2023-04-20 19:40:00|34379.7|34359.7|34364.2|34344.2|34379.8|34359.8|34358.9|34338.9|413
1682019900000|2023-04-20 19:45:00|34364.1|34344.1|34320.5|34300.5|34364.8|34344.8|34318.8|34298.8|280
1682020200000|2023-04-20 19:50:00|34320.3|34300.3|34314.7|34294.7|34344.8|34304.9|34311.4|34275.2|438
1682020500000|2023-04-20 19:55:00|34314.9|34294.9|34309.5|34289.5|34336.7|34296|34307.1|34272.6|522
1682020800000|2023-04-20 20:00:00|34309.9|34289.9|34305.7|34285.7|34334.3|34299.6|34304.5|34271.6|375
1682021100000|2023-04-20 20:05:00|34306|34286|34310.4|34290.4|34311.5|34291.5|34304.7|34284.7|288
1682021400000|2023-04-20 20:10:00|34310.1|34290.1|34299.3|34279.3|34310.9|34290.9|34298.2|34278.2|263
1682021700000|2023-04-20 20:15:00|34299.4|34279.4|34300.7|34280.7|34301.8|34281.8|34298.7|34278.7|155
1682022000000|2023-04-20 20:20:00|34300.8|34280.8|34304.1|34284.1|34305|34285|34300.8|34280.8|248
1682022300000|2023-04-20 20:25:00|34304|34284|34299.5|34279.5|34304.4|34284.4|34299.4|34279.4|170
1682022600000|2023-04-20 20:30:00|34299.8|34279.8|34306.4|34286.4|34310.5|34290.5|34296.7|34276.7|266
1682022900000|2023-04-20 20:35:00|34306.1|34286.1|34301.8|34281.8|34306.1|34286.1|34298.1|34278.1|227
1682023200000|2023-04-20 20:40:00|34302.1|34282.1|34314.7|34255.6|34316|34283.6|34293.3|34255.1|261
1682023500000|2023-04-20 20:45:00|34314.5|34255.4|34314.1|34254.8|34317.5|34273.6|34292.2|34253.8|109
1682023800000|2023-04-20 20:50:00|34308.4|34258.4|34304.5|34254.5|34320.8|34262.5|34304.5|34248.1|255
1682024100000|2023-04-20 20:55:00|34309.1|34252.5|34344.1|34224.1|34348.1|34261.1|34309.1|34221|236
1682024400000|2023-04-20 21:00:00|34356.4|34236.4|34381.9|34261.9|34384.2|34264.2|34352.3|34232.3|80
1682024700000|2023-04-20 21:05:00|34381|34261|34387.9|34267.9|34389|34269|34381|34261|46
1682025000000|2023-04-20 21:10:00|34387.3|34267.3|34387|34267|34395.3|34275.3|34383.5|34263.5|112
1682025300000|2023-04-20 21:15:00|34387.2|34267.2|34379.4|34259.4|34387.3|34267.3|34379.3|34259.3|90
1682025600000|2023-04-20 21:20:00|34379.2|34259.2|34381.5|34261.5|34383.9|34263.9|34379.2|34259.2|84
1682025900000|2023-04-20 21:25:00|34381.6|34261.6|34378.6|34258.6|34381.8|34261.8|34378.4|34258.4|23
1682026200000|2023-04-20 21:30:00|34378.5|34258.5|34376|34256|34378.5|34258.5|34375.8|34255.8|35
1682026500000|2023-04-20 21:35:00|34375.9|34255.9|34401.1|34281.1|34419.5|34299.5|34342.9|34222.9|243
1682026800000|2023-04-20 21:40:00|34401|34281|34390.8|34270.8|34418.3|34298.3|34390.6|34270.6|195
1682027100000|2023-04-20 21:45:00|34388.1|34268.1|34340|34220|34401.7|34281.7|34328.7|34208.7|135
1682027400000|2023-04-20 21:50:00|34339.7|34219.7|34403.4|34283.4|34409.9|34289.9|34339|34219|169
1682027700000|2023-04-20 21:55:00|34403.5|34283.5|34380.6|34260.6|34422.9|34302.9|34377.9|34257.9|190
1682028000000|2023-04-20 22:00:00|34380.9|34260.9|34416.7|34296.7|34429|34309|34375.7|34255.7|201
1682028300000|2023-04-20 22:05:00|34419.4|34299.4|34419.4|34299.4|34425.1|34305.1|34409.8|34289.8|92
1682028600000|2023-04-20 22:10:00|34419.3|34299.3|34412.7|34292.7|34434.6|34314.6|34411.2|34291.2|99
1682028900000|2023-04-20 22:15:00|34412.5|34292.5|34415.6|34295.6|34416.1|34296.1|34404.7|34284.7|134
1682029200000|2023-04-20 22:20:00|34415.1|34295.1|34414.5|34294.5|34419.7|34299.7|34408.9|34288.9|86
1682029500000|2023-04-20 22:25:00|34414.6|34294.6|34418.2|34298.2|34421.3|34301.3|34414.6|34294.6|62
1682029800000|2023-04-20 22:30:00|34417|34297|34410.7|34290.7|34418.5|34298.5|34409.8|34289.8|89
1682030100000|2023-04-20 22:35:00|34410.6|34290.6|34412.5|34292.5|34414.6|34294.6|34406.3|34286.3|61
1682030400000|2023-04-20 22:40:00|34412.4|34292.4|34409.4|34289.4|34419.1|34299.1|34408.7|34288.7|88
1682030700000|2023-04-20 22:45:00|34409.5|34289.5|34415.3|34295.3|34415.3|34295.3|34406|34286|54
1682031000000|2023-04-20 22:50:00|34416.2|34296.2|34412.6|34292.6|34422.6|34302.6|34412.2|34292.2|62
1682031300000|2023-04-20 22:55:00|34412.5|34292.5|34421.9|34301.9|34425.2|34305.2|34412.4|34292.4|119
1682031600000|2023-04-20 23:00:00|34421.5|34301.5|34420.7|34300.7|34422.2|34302.2|34417.3|34297.3|137
1682031900000|2023-04-20 23:05:00|34418.6|34298.6|34425.2|34305.2|34425.2|34305.2|34418.6|34298.6|67
1682032200000|2023-04-20 23:10:00|34425.3|34305.3|34420.8|34300.8|34425.3|34305.3|34419.7|34299.7|57
1682032500000|2023-04-20 23:15:00|34421|34301|34426.8|34306.8|34426.8|34306.8|34421|34301|112
1682032800000|2023-04-20 23:20:00|34426.7|34306.7|34425|34305|34429|34309|34422|34302|156
1682033100000|2023-04-20 23:25:00|34424.4|34304.4|34422.9|34302.9|34428.2|34308.2|34421|34301|94
1682033400000|2023-04-20 23:30:00|34424.7|34304.7|34427.8|34307.8|34427.9|34307.9|34422.1|34302.1|177
1682033700000|2023-04-20 23:35:00|34427.7|34307.7|34425.7|34305.7|34428.8|34308.8|34424.2|34304.2|132
1682034000000|2023-04-20 23:40:00|34425.8|34305.8|34428.2|34308.2|34433.6|34313.6|34422.7|34302.7|155
1682034300000|2023-04-20 23:45:00|34428.3|34308.3|34393.3|34276.6|34428.3|34308.3|34378|34268.1|254
1682034600000|2023-04-20 23:50:00|34393.7|34276.5|34362.2|34280.9|34399|34290|34360|34274.8|252
1682034900000|2023-04-20 23:55:00|34362.1|34278.4|34362.7|34275.1|34364.8|34291.5|34358.6|34273|255
1682035200000|2023-04-21 00:00:00|34374.8|34284.5|34381.3|34276.5|34408.9|34288.9|34366.1|34261.3|348
1682035500000|2023-04-21 00:05:00|34381.4|34276.9|34372.1|34284.9|34390.6|34287.1|34368.1|34269.2|270
1682035800000|2023-04-21 00:10:00|34372.2|34284.8|34376.1|34285.2|34378.4|34289.1|34372|34282.5|282
1682036100000|2023-04-21 00:15:00|34376.3|34285.4|34377.1|34289.4|34382.9|34293.1|34371.2|34281.9|418
1682036400000|2023-04-21 00:20:00|34377.2|34289.5|34383.3|34292|34383.8|34295.8|34375.5|34286.5|596
1682036700000|2023-04-21 00:25:00|34381.3|34294.7|34387.7|34292.6|34388.6|34297|34380.4|34290.3|231
1682037000000|2023-04-21 00:30:00|34387.5|34292.5|34375.8|34284.9|34389.5|34298.5|34373|34284.9|295
1682037300000|2023-04-21 00:35:00|34375.5|34284.6|34361.3|34270.4|34376.7|34291.2|34360.9|34263.8|438
1682037600000|2023-04-21 00:40:00|34361.2|34270.3|34362.2|34270.3|34367.6|34272|34358.2|34264.9|233
1682037900000|2023-04-21 00:45:00|34365.8|34266.1|34361.4|34270.2|34368.4|34272.6|34361.4|34265.6|200
1682038200000|2023-04-21 00:50:00|34361.8|34270.3|34352.5|34282.1|34368.3|34292.6|34351.4|34266.1|384
1682038500000|2023-04-21 00:55:00|34349.3|34279|34352.5|34267|34356.5|34285.5|34347.8|34267|290
1682038800000|2023-04-21 01:00:00|34352.4|34266.9|34352.8|34251.4|34357|34267.4|34346.8|34249.9|370
1682039100000|2023-04-21 01:05:00|34352.5|34251.5|34350.7|34258.1|34360.2|34263.3|34350.5|34251.3|316
1682039400000|2023-04-21 01:10:00|34350.8|34258.2|34354.8|34249.9|34357.1|34262.5|34346.8|34249.9|347
1682039700000|2023-04-21 01:15:00|34354.7|34249.8|34348.3|34257.6|34356.9|34258.1|34345.7|34249.8|334
1682040000000|2023-04-21 01:20:00|34348.4|34257.3|34331.1|34256.6|34354.2|34259.9|34330.3|34254.5|346
1682040300000|2023-04-21 01:25:00|34331|34256.4|34337.5|34262.5|34337.5|34262.5|34327.2|34251.4|254
1682040600000|2023-04-21 01:30:00|34337.8|34262.6|34351.8|34262.5|34353.5|34276.9|34335.4|34261.2|557
1682040900000|2023-04-21 01:35:00|34351.9|34262.2|34359.1|34270.1|34364.6|34274.4|34351.5|34262.2|577
1682041200000|2023-04-21 01:40:00|34358.9|34270|34361.1|34272.4|34366.1|34277.6|34358.6|34267.9|471
1682041500000|2023-04-21 01:45:00|34361.5|34272.6|34360.9|34266.2|34363.9|34273.7|34360.1|34265.4|419
1682041800000|2023-04-21 01:50:00|34360.8|34266.1|34370.2|34273.6|34371.1|34274.9|34354.1|34261.3|413
1682042100000|2023-04-21 01:55:00|34368.8|34273|34368.2|34278.5|34370.7|34278.7|34361|34264|405
1682042400000|2023-04-21 02:00:00|34370.9|34282.5|34352.7|34264.9|34371.8|34282.6|34351.8|34259.3|588
1682042700000|2023-04-21 02:05:00|34352.8|34264.7|34363|34269.7|34363|34274.5|34352.1|34260.1|447
1682043000000|2023-04-21 02:10:00|34362.7|34269.8|34363.3|34273|34363.9|34275.4|34357.9|34262.2|521
1682043300000|2023-04-21 02:15:00|34363.2|34272.9|34358.9|34267.4|34364.2|34273|34357.1|34266.7|336
1682043600000|2023-04-21 02:20:00|34358.8|34267.3|34357.1|34265|34359.5|34272.9|34354.7|34259.4|372
1682043900000|2023-04-21 02:25:00|34357.2|34265.2|34361.5|34266.9|34362.1|34272.6|34353.4|34257.4|469
1682044200000|2023-04-21 02:30:00|34362|34266.7|34367.8|34275.6|34372.3|34280.7|34361.6|34266.7|357
1682044500000|2023-04-21 02:35:00|34368.7|34270.3|34368.3|34273.4|34369.8|34278.1|34365|34269.7|314
1682044800000|2023-04-21 02:40:00|34365.8|34276|34366|34276.3|34374.5|34280.4|34365.7|34272.4|350
1682045100000|2023-04-21 02:45:00|34365.8|34276|34358.8|34273|34366.8|34276.3|34358.4|34268.4|298
1682045400000|2023-04-21 02:50:00|34358.9|34273.1|34368.8|34277|34368.9|34279.3|34357.3|34268.4|333
1682045700000|2023-04-21 02:55:00|34368.9|34277.1|34367.2|34279.9|34372.1|34282.2|34364.9|34274.1|306
1682046000000|2023-04-21 03:00:00|34367.1|34279.2|34362.1|34275.8|34370.5|34279.5|34362|34271.3|334
1682046300000|2023-04-21 03:05:00|34362.2|34275|34366.7|34273.3|34370|34281.3|34361.4|34272|324
1682046600000|2023-04-21 03:10:00|34366.9|34273.2|34358.4|34273.5|34367|34277|34356.5|34269.3|253
1682046900000|2023-04-21 03:15:00|34358.5|34273.6|34357.5|34271|34365.7|34278.1|34357.2|34268|254
1682047200000|2023-04-21 03:20:00|34357.6|34268.8|34370.1|34276.8|34370.2|34279.4|34357.6|34268.8|275
1682047500000|2023-04-21 03:25:00|34369.3|34277.6|34370.7|34284.5|34373.3|34284.6|34368.3|34276.1|309
1682047800000|2023-04-21 03:30:00|34371|34284.7|34365.8|34271.3|34372|34285.1|34363.2|34270.1|239
1682048100000|2023-04-21 03:35:00|34365.7|34271.2|34368.4|34280.2|34371.1|34280.7|34363.2|34271|250
1682048400000|2023-04-21 03:40:00|34368.5|34280.1|34369.7|34286.9|34372.8|34286.9|34366.9|34275.8|231
1682048700000|2023-04-21 03:45:00|34368.3|34286.8|34370.6|34282.8|34374.3|34288.1|34368.3|34277.5|168
1682049000000|2023-04-21 03:50:00|34370.7|34282.7|34373.7|34280.9|34374.5|34288.4|34370|34279.6|185
1682049300000|2023-04-21 03:55:00|34373.5|34280.8|34369.3|34281.5|34373.8|34286.8|34368.9|34278.4|183
1682049600000|2023-04-21 04:00:00|34369.5|34281.9|34374.5|34281.4|34375.5|34288.1|34369.5|34278.3|287
1682049900000|2023-04-21 04:05:00|34374.4|34281.3|34374.9|34286.8|34375.8|34286.9|34370.7|34279.4|307
1682050200000|2023-04-21 04:10:00|34375.5|34287.2|34373.5|34289.5|34384.4|34292.6|34373.3|34282.5|313
1682050500000|2023-04-21 04:15:00|34373|34288.7|34363|34292.4|34376.1|34292.4|34361.6|34280.9|305
1682050800000|2023-04-21 04:20:00|34361.2|34292|34366.3|34299.8|34366.4|34299.8|34361.2|34292|170
1682051100000|2023-04-21 04:25:00|34368.2|34302.2|34371.2|34302.8|34376|34306.1|34360.1|34299.1|235
1682051400000|2023-04-21 04:30:00|34371.1|34302.4|34369.4|34302.7|34376.1|34306|34361.7|34298|305
1682051700000|2023-04-21 04:35:00|34369.6|34302.9|34373.5|34305.4|34374.1|34305.7|34367.7|34300.4|165
1682052000000|2023-04-21 04:40:00|34373.4|34305.1|34384.9|34322.1|34394.3|34324.9|34370|34302.9|179
1682052300000|2023-04-21 04:45:00|34385|34322.2|34386.2|34320.2|34388.6|34324.6|34383.3|34318.3|179
1682052600000|2023-04-21 04:50:00|34386.1|34320.1|34385.6|34321.4|34391.5|34326.6|34384.5|34316.9|195
1682052900000|2023-04-21 04:55:00|34385.3|34321.6|34379.2|34313.8|34395.2|34321.8|34379.2|34312.3|279
1682053200000|2023-04-21 05:00:00|34379.3|34313.1|34383.4|34318.7|34385.8|34323|34379|34313.1|255
1682053500000|2023-04-21 05:05:00|34383.3|34318.6|34383.7|34318.3|34384.7|34320.9|34380|34316.5|236
1682053800000|2023-04-21 05:10:00|34383.8|34318.9|34387.6|34321.2|34390.1|34324.5|34382.1|34318.2|252
1682054100000|2023-04-21 05:15:00|34387.3|34321.9|34381.9|34316|34389.8|34323.4|34379|34312.8|231
1682054400000|2023-04-21 05:20:00|34382.2|34316.3|34380.2|34315.6|34399.4|34326|34372.8|34312|308
1682054700000|2023-04-21 05:25:00|34380.1|34315.4|34388|34323.1|34390.8|34329.8|34375.9|34313.8|370
1682055000000|2023-04-21 05:30:00|34388.2|34323.2|34390.9|34330.2|34401.8|34330.4|34384.5|34318.1|332
1682055300000|2023-04-21 05:35:00|34391.6|34330.1|34386|34322.8|34395.8|34330.7|34385.5|34322.8|382
1682055600000|2023-04-21 05:40:00|34385.7|34322.7|34392.3|34327.3|34392.5|34327.9|34384.7|34322|206
1682055900000|2023-04-21 05:45:00|34392|34326.7|34387.2|34322.7|34392.4|34328.2|34383.5|34320.5|268
1682056200000|2023-04-21 05:50:00|34386.8|34322.6|34388|34324.3|34397.8|34332|34384|34319|307
1682056500000|2023-04-21 05:55:00|34388.1|34324.4|34385.4|34312.2|34394.2|34324.5|34382.3|34308.6|409
1682056800000|2023-04-21 06:00:00|34382.2|34317.4|34379.4|34359.4|34396.8|34367.6|34362.1|34317.4|536
1682057100000|2023-04-21 06:05:00|34380.2|34360.2|34380.8|34360.8|34393.1|34373.1|34374.5|34354.5|388
1682057400000|2023-04-21 06:10:00|34380.7|34360.7|34357.6|34337.6|34413.6|34393.6|34344.8|34322.3|536
1682057700000|2023-04-21 06:15:00|34357.7|34337.7|34359.8|34309.8|34393.2|34361.4|34339.4|34308.5|559
1682058000000|2023-04-21 06:20:00|34359.9|34309.9|34373.1|34313.8|34373.4|34325.9|34331|34308.7|430
1682058300000|2023-04-21 06:25:00|34373|34313.9|34417.9|34356.1|34432.4|34376.6|34367|34313.9|439
1682058600000|2023-04-21 06:30:00|34417.8|34356.8|34464.8|34403.9|34467.5|34430.4|34395.1|34356.8|709
1682058900000|2023-04-21 06:35:00|34464.7|34403.7|34441.9|34391.9|34486.3|34454.9|34406.1|34373.9|656
1682059200000|2023-04-21 06:40:00|34442.5|34392.5|34468.2|34418.2|34485|34454.1|34401|34368.6|690
1682059500000|2023-04-21 06:45:00|34468.1|34418.1|34455.2|34435.2|34474.9|34439|34435.3|34412.9|491
1682059800000|2023-04-21 06:50:00|34456.7|34436.7|34493.6|34473.6|34500.3|34480.3|34456.5|34418.4|477
1682060100000|2023-04-21 06:55:00|34493.3|34473.3|34511.8|34491.8|34529.7|34509.7|34492.7|34472.7|615
1682060400000|2023-04-21 07:00:00|34512|34492|34457.3|34437.3|34520|34500|34440.7|34420.7|658
1682060700000|2023-04-21 07:05:00|34457.4|34437.4|34413.2|34393.2|34466.7|34446.7|34411.2|34383.9|782
1682061000000|2023-04-21 07:10:00|34412.6|34392.6|34482.3|34362.3|34482.3|34404.6|34394.7|34355.3|813
1682061300000|2023-04-21 07:15:00|34486.9|34366.9|34405.7|34385.7|34498.2|34408.4|34402.1|34344.9|916
1682061600000|2023-04-21 07:20:00|34405.6|34385.6|34450.8|34430.8|34460.7|34440.7|34385.2|34365.2|627
1682061900000|2023-04-21 07:25:00|34450.2|34430.2|34532.4|34437.5|34532.4|34488|34447.5|34412.9|594
1682062200000|2023-04-21 07:30:00|34541.3|34443.7|34474.8|34454.8|34541.3|34483.2|34473.1|34406.5|781
1682062500000|2023-04-21 07:35:00|34474.9|34454.9|34529.1|34509.1|34537|34517|34474.9|34454.9|577
1682062800000|2023-04-21 07:40:00|34529|34509|34530.2|34510.2|34538.8|34518.8|34521.8|34501.8|542
1682063100000|2023-04-21 07:45:00|34530.5|34510.5|34514.1|34494.1|34539.7|34519.7|34512.5|34492.5|443
1682063400000|2023-04-21 07:50:00|34514.2|34494.2|34495.9|34475.9|34515.1|34495.1|34495.2|34475.2|455
1682063700000|2023-04-21 07:55:00|34494.1|34474.1|34505.3|34485.3|34521.7|34501.7|34483.5|34463.5|591
1682064000000|2023-04-21 08:00:00|34506.6|34486.6|34490.2|34470.2|34536.1|34504.3|34487|34406.7|753
1682064300000|2023-04-21 08:05:00|34490.3|34470.3|34508.9|34488.9|34514.3|34494.3|34470.1|34450.1|709
1682064600000|2023-04-21 08:10:00|34508.8|34488.8|34491.4|34471.4|34517.8|34497.8|34468.9|34448.9|673
1682064900000|2023-04-21 08:15:00|34491.6|34471.6|34485.3|34465.3|34495|34475|34484.4|34464.4|523
1682065200000|2023-04-21 08:20:00|34485.2|34465.2|34521.9|34501.9|34528.3|34508.3|34480.9|34460.9|525
1682065500000|2023-04-21 08:25:00|34521.8|34501.8|34524.2|34504.2|34530.6|34510.6|34510.8|34490.8|506
1682065800000|2023-04-21 08:30:00|34525.6|34505.6|34544.5|34524.5|34548|34528|34499.5|34479.5|700
1682066100000|2023-04-21 08:35:00|34544|34524|34515.6|34495.6|34545.1|34525.1|34494.7|34474.7|590
1682066400000|2023-04-21 08:40:00|34515.4|34495.4|34496.2|34476.2|34530.9|34510.9|34489.3|34469.3|544
1682066700000|2023-04-21 08:45:00|34497.4|34477.4|34512.1|34492.1|34514.5|34494.5|34495.8|34475.8|489
1682067000000|2023-04-21 08:50:00|34512.2|34492.2|34495.4|34475.4|34521.7|34501.7|34489.7|34469.7|530
1682067300000|2023-04-21 08:55:00|34495.5|34475.5|34491.9|34471.9|34501.4|34481.4|34489.4|34469.4|380
1682067600000|2023-04-21 09:00:00|34492|34472|34494.7|34474.7|34496.3|34476.3|34462.9|34442.9|559
1682067900000|2023-04-21 09:05:00|34495.4|34475.4|34487.1|34467.1|34496.3|34476.3|34477|34457|448
1682068200000|2023-04-21 09:10:00|34487.8|34467.8|34508|34488|34509.1|34489.1|34487.6|34467.6|357
1682068500000|2023-04-21 09:15:00|34508.2|34488.2|34496.6|34476.6|34508.4|34488.4|34495.7|34475.7|317
1682068800000|2023-04-21 09:20:00|34496.5|34476.5|34491.5|34471.5|34496.5|34476.5|34478.5|34458.5|443
1682069100000|2023-04-21 09:25:00|34492|34472|34525.3|34505.3|34535.6|34515.6|34487.4|34467.4|601
1682069400000|2023-04-21 09:30:00|34525.5|34505.5|34549|34529|34551.3|34531.3|34522.9|34502.9|597
1682069700000|2023-04-21 09:35:00|34549.1|34529.1|34525.7|34505.7|34551.6|34531.6|34519|34499|462
1682070000000|2023-04-21 09:40:00|34525.8|34505.8|34531|34511|34534.6|34514.6|34520.7|34500.7|305
1682070300000|2023-04-21 09:45:00|34531.7|34511.7|34527.7|34507.7|34533.7|34513.7|34525.7|34505.7|427
1682070600000|2023-04-21 09:50:00|34528|34508|34537.2|34517.2|34544|34524|34528|34508|340
1682070900000|2023-04-21 09:55:00|34537.4|34517.4|34539.3|34519.3|34541.3|34521.3|34521.3|34501.3|431
1682071200000|2023-04-21 10:00:00|34538.9|34518.9|34553.3|34533.3|34553.3|34533.3|34537.6|34517.6|462
1682071500000|2023-04-21 10:05:00|34553.7|34533.7|34541.7|34521.7|34555.6|34535.6|34541.5|34521.5|326
1682071800000|2023-04-21 10:10:00|34541.8|34521.8|34503.2|34483.2|34542.5|34522.5|34499.6|34479.6|466
1682072100000|2023-04-21 10:15:00|34503.4|34483.4|34490.9|34470.9|34505|34485|34477.6|34457.6|571
1682072400000|2023-04-21 10:20:00|34490.8|34470.8|34466.7|34446.7|34500.5|34480.5|34462.5|34442.5|409
1682072700000|2023-04-21 10:25:00|34466.8|34446.8|34427.9|34407.9|34467.9|34447.9|34421.8|34401.8|629
1682073000000|2023-04-21 10:30:00|34429|34409|34442.1|34422.1|34450.1|34430.1|34424.4|34404.4|551
1682073300000|2023-04-21 10:35:00|34442.2|34422.2|34423.7|34403.7|34442.3|34422.3|34421.1|34401.1|413
1682073600000|2023-04-21 10:40:00|34423.4|34403.4|34432.2|34412.2|34455.7|34435.7|34412|34392|539
1682073900000|2023-04-21 10:45:00|34432.4|34412.4|34464.5|34444.5|34465.8|34445.8|34427.4|34407.4|515
1682074200000|2023-04-21 10:50:00|34464.6|34444.6|34436.6|34416.6|34477.7|34457.7|34434.3|34414.3|574
1682074500000|2023-04-21 10:55:00|34437.3|34417.3|34440.6|34420.6|34449.5|34429.5|34427.9|34407.9|566
1682074800000|2023-04-21 11:00:00|34440.7|34420.7|34427.9|34407.9|34445|34425|34423.7|34403.7|527
1682075100000|2023-04-21 11:05:00|34426.5|34406.5|34412.8|34392.8|34430.1|34410.1|34402.1|34382.1|505
1682075400000|2023-04-21 11:10:00|34412.7|34392.7|34408.6|34388.6|34421.2|34401.2|34407.1|34387.1|404
1682075700000|2023-04-21 11:15:00|34407.6|34387.6|34366.9|34346.9|34408.2|34388.2|34361.9|34341.9|548
1682076000000|2023-04-21 11:20:00|34367|34347|34350.9|34330.9|34374.7|34354.7|34339.4|34319.4|519
1682076300000|2023-04-21 11:25:00|34351.3|34331.3|34380.9|34360.9|34382.4|34362.4|34327.8|34307.8|569
1682076600000|2023-04-21 11:30:00|34380.4|34360.4|34392.9|34372.9|34397.2|34377.2|34379.5|34359.5|475
1682076900000|2023-04-21 11:35:00|34393.4|34373.4|34404.3|34384.3|34409.7|34389.7|34390.8|34370.8|409
1682077200000|2023-04-21 11:40:00|34404.2|34384.2|34400.6|34380.6|34426.7|34406.7|34399.8|34379.8|493
1682077500000|2023-04-21 11:45:00|34400.7|34380.7|34375.9|34355.9|34410.6|34390.6|34369|34349|560
1682077800000|2023-04-21 11:50:00|34375.4|34355.4|34426.5|34406.5|34428.5|34408.5|34372.5|34352.5|513
1682078100000|2023-04-21 11:55:00|34426.4|34406.4|34402.1|34382.1|34432.9|34412.9|34385.4|34365.4|530
1682078400000|2023-04-21 12:00:00|34402.3|34382.3|34402.7|34382.7|34421.5|34401.5|34397.5|34377.5|523
1682078700000|2023-04-21 12:05:00|34403|34383|34386.4|34366.4|34409.5|34389.5|34381.7|34361.7|464
1682079000000|2023-04-21 12:10:00|34386.3|34366.3|34391.4|34371.4|34393.1|34373.1|34379.8|34359.8|528
1682079300000|2023-04-21 12:15:00|34391.3|34371.3|34390.9|34370.9|34391.4|34371.4|34383.3|34363.3|498
1682079600000|2023-04-21 12:20:00|34392.1|34372.1|34394.4|34374.4|34420|34400|34390.1|34370.1|579
1682079900000|2023-04-21 12:25:00|34394.3|34374.3|34398.1|34378.1|34404.8|34384.8|34384.6|34364.6|496
1682080200000|2023-04-21 12:30:00|34398|34378|34375.3|34355.3|34399.4|34379.4|34353.3|34333.3|617
1682080500000|2023-04-21 12:35:00|34375.2|34355.2|34376.8|34356.8|34385.6|34365.6|34368.8|34348.8|444
1682080800000|2023-04-21 12:40:00|34376.9|34356.9|34375.5|34355.5|34385.1|34365.1|34344.5|34324.5|615
1682081100000|2023-04-21 12:45:00|34375.7|34355.7|34392|34372|34392.4|34372.4|34371.4|34351.4|474
1682081400000|2023-04-21 12:50:00|34392.2|34372.2|34388.6|34368.6|34394.3|34374.3|34379.2|34359.2|482
1682081700000|2023-04-21 12:55:00|34388.7|34368.7|34349.9|34329.9|34389|34369|34343.2|34323.2|466
1682082000000|2023-04-21 13:00:00|34346.1|34326.1|34340.1|34320.1|34346.1|34326.1|34311.2|34291.2|694
1682082300000|2023-04-21 13:05:00|34340|34320|34339.3|34319.3|34343.7|34323.7|34317.6|34297.6|544
1682082600000|2023-04-21 13:10:00|34339.5|34319.5|34325.8|34305.8|34341.1|34321.1|34313|34293|535
1682082900000|2023-04-21 13:15:00|34326.2|34306.2|34327.4|34307.4|34328|34308|34314.6|34294.6|524
1682083200000|2023-04-21 13:20:00|34327.2|34307.2|34356|34336|34356|34336|34322.8|34302.8|542
1682083500000|2023-04-21 13:25:00|34355.4|34335.4|34323.5|34303.5|34355.4|34335.4|34315.6|34295.6|615
1682083800000|2023-04-21 13:30:00|34322.7|34302.7|34307.1|34287.1|34329.6|34309.6|34306.6|34286.6|750
1682084100000|2023-04-21 13:35:00|34307.3|34287.3|34289.7|34269.7|34315.7|34295.7|34276.7|34256.7|652
1682084400000|2023-04-21 13:40:00|34290.9|34270.9|34326.5|34238.4|34327.3|34288.8|34285.2|34235.6|621
1682084700000|2023-04-21 13:45:00|34328.8|34238.5|34380.9|34360.9|34391.4|34369.7|34328.8|34238.5|929
1682085000000|2023-04-21 13:50:00|34380.7|34360.7|34433.9|34413.9|34439.7|34419.7|34380.7|34360.7|863
1682085300000|2023-04-21 13:55:00|34433.4|34413.4|34429.7|34409.7|34446.4|34426.4|34418.8|34398.8|815
1682085600000|2023-04-21 14:00:00|34430.2|34410.2|34466.6|34446.6|34466.6|34446.6|34428.2|34408.2|806
1682085900000|2023-04-21 14:05:00|34466.5|34446.5|34446.4|34426.4|34471.2|34451.2|34435.4|34415.4|720
1682086200000|2023-04-21 14:10:00|34446.2|34426.2|34386.8|34366.8|34449|34429|34371.5|34351.5|760
1682086500000|2023-04-21 14:15:00|34386.4|34366.4|34306.6|34286.6|34397.6|34377.6|34301.6|34281.6|708
1682086800000|2023-04-21 14:20:00|34306.5|34286.5|34297.9|34277.9|34328.8|34308.8|34289.1|34269.1|716
1682087100000|2023-04-21 14:25:00|34297.7|34277.7|34306.6|34286.6|34309.7|34289.7|34293.5|34273.5|676
1682087400000|2023-04-21 14:30:00|34306.5|34286.5|34380.9|34360.9|34384.8|34364.8|34306.5|34286.5|729
1682087700000|2023-04-21 14:35:00|34380.8|34360.8|34384.8|34364.8|34389.6|34369.6|34375.4|34355.4|517
1682088000000|2023-04-21 14:40:00|34385|34365|34369.1|34349.1|34388.2|34368.2|34367.6|34347.6|491
1682088300000|2023-04-21 14:45:00|34369.2|34349.2|34323.2|34303.2|34369.2|34349.2|34318|34298|759
1682088600000|2023-04-21 14:50:00|34323|34303|34292.9|34272.9|34323.8|34303.8|34287.7|34267.7|583
1682088900000|2023-04-21 14:55:00|34293.3|34273.3|34299.3|34279.3|34306.6|34286.6|34239.4|34219.4|648
1682089200000|2023-04-21 15:00:00|34299.1|34279.1|34284.8|34264.8|34299.1|34279.1|34258.3|34238.3|721
1682089500000|2023-04-21 15:05:00|34285|34265|34268.9|34248.9|34294.4|34274.4|34261.5|34241.5|487
1682089800000|2023-04-21 15:10:00|34274.2|34254.2|34268.1|34248.1|34297.2|34277.2|34252|34232|510
1682090100000|2023-04-21 15:15:00|34267.7|34247.7|34260.7|34240.7|34282.9|34262.9|34258.1|34238.1|467
1682090400000|2023-04-21 15:20:00|34260.8|34240.8|34247.2|34227.2|34270.2|34250.2|34243|34223|461
1682090700000|2023-04-21 15:25:00|34247.1|34227.1|34252|34232|34256.2|34236.2|34245.9|34225.9|487
1682091000000|2023-04-21 15:30:00|34251.3|34231.3|34251.5|34231.5|34254.2|34234.2|34244.6|34224.6|432
1682091300000|2023-04-21 15:35:00|34251.4|34231.4|34265.3|34245.3|34269.5|34249.5|34247.6|34227.6|429
1682091600000|2023-04-21 15:40:00|34264.9|34244.9|34257.8|34237.8|34265.3|34245.3|34249.1|34229.1|402
1682091900000|2023-04-21 15:45:00|34257.9|34237.9|34258.6|34238.6|34260|34240|34250.4|34230.4|459
1682092200000|2023-04-21 15:50:00|34258.7|34238.7|34265|34245|34265.7|34245.7|34256.5|34236.5|473
1682092500000|2023-04-21 15:55:00|34264.9|34244.9|34266.2|34246.2|34267.7|34247.7|34256.1|34236.1|498
1682092800000|2023-04-21 16:00:00|34266.1|34246.1|34258.2|34238.2|34269.4|34249.4|34257.6|34237.6|418
1682093100000|2023-04-21 16:05:00|34258.1|34238.1|34256.9|34236.9|34261.2|34241.2|34251|34231|403
1682093400000|2023-04-21 16:10:00|34257.2|34237.2|34248.9|34228.9|34258|34238|34243.6|34223.6|455
1682093700000|2023-04-21 16:15:00|34248.8|34228.8|34247.1|34227.1|34255.1|34235.1|34245.8|34225.8|386
1682094000000|2023-04-21 16:20:00|34247|34227|34246.2|34226.2|34253.3|34233.3|34241.7|34221.7|456
1682094300000|2023-04-21 16:25:00|34246.3|34226.3|34243.1|34223.1|34250.3|34230.3|34236.7|34216.7|482
1682094600000|2023-04-21 16:30:00|34243|34223|34261.6|34241.6|34264.2|34244.2|34239.1|34219.1|428
1682094900000|2023-04-21 16:35:00|34261.5|34241.5|34254.4|34234.4|34264.6|34244.6|34253.6|34233.6|401
1682095200000|2023-04-21 16:40:00|34254.2|34234.2|34249.7|34229.7|34256.3|34236.3|34244.3|34224.3|386
1682095500000|2023-04-21 16:45:00|34249.9|34229.9|34246.4|34226.4|34250.7|34230.7|34242|34222|367
1682095800000|2023-04-21 16:50:00|34246.5|34226.5|34240.9|34220.9|34251.3|34231.3|34240.7|34220.7|286
1682096100000|2023-04-21 16:55:00|34241.1|34221.1|34243.7|34223.7|34244.6|34224.6|34236.8|34216.8|345
1682096400000|2023-04-21 17:00:00|34243.9|34223.9|34247.8|34227.8|34249.3|34229.3|34241.5|34221.5|374
1682096700000|2023-04-21 17:05:00|34247.4|34227.4|34238.8|34218.8|34248.8|34228.8|34236.8|34216.8|318
1682097000000|2023-04-21 17:10:00|34239.3|34219.3|34239.9|34219.9|34244.1|34224.1|34236.9|34216.9|278
1682097300000|2023-04-21 17:15:00|34239.8|34219.8|34257.3|34237.3|34257.3|34237.3|34239.8|34219.8|337
1682097600000|2023-04-21 17:20:00|34257.4|34237.4|34258|34238|34259.9|34239.9|34257.2|34237.2|268
1682097900000|2023-04-21 17:25:00|34258.2|34238.2|34260|34240|34264.3|34244.3|34258.1|34238.1|372
1682098200000|2023-04-21 17:30:00|34260.1|34240.1|34256.8|34236.8|34262.8|34242.8|34252.3|34232.3|353
1682098500000|2023-04-21 17:35:00|34257.1|34237.1|34260.7|34240.7|34264.7|34244.7|34256|34236|422
1682098800000|2023-04-21 17:40:00|34261.7|34241.7|34262.3|34242.3|34262.5|34242.5|34253.5|34233.5|377
1682099100000|2023-04-21 17:45:00|34262.4|34242.4|34256|34236|34262.9|34242.9|34254.9|34234.9|374
1682099400000|2023-04-21 17:50:00|34256.3|34236.3|34262|34242|34264.5|34244.5|34249.4|34229.4|319
1682099700000|2023-04-21 17:55:00|34260.7|34240.7|34234.6|34214.6|34260.7|34240.7|34233.9|34213.9|298
1682100000000|2023-04-21 18:00:00|34234.7|34214.7|34232|34212|34235.2|34215.2|34216.9|34196.9|338
1682100300000|2023-04-21 18:05:00|34231.9|34211.9|34229.1|34209.1|34233.3|34213.3|34224.8|34204.8|327
1682100600000|2023-04-21 18:10:00|34229.8|34209.8|34223.7|34203.7|34229.8|34209.8|34221.5|34201.5|234
1682100900000|2023-04-21 18:15:00|34223.6|34203.6|34230.4|34210.4|34231.4|34211.4|34221.3|34201.3|344
1682101200000|2023-04-21 18:20:00|34230.3|34210.3|34232.6|34212.6|34235.7|34215.7|34227|34207|331
1682101500000|2023-04-21 18:25:00|34232.7|34212.7|34239.5|34219.5|34239.5|34219.5|34230.7|34210.7|361
1682101800000|2023-04-21 18:30:00|34239.9|34219.9|34241.9|34221.9|34245.4|34225.4|34239.4|34219.4|319
1682102100000|2023-04-21 18:35:00|34240.5|34220.5|34239.2|34219.2|34245|34225|34239.2|34219.2|183
1682102400000|2023-04-21 18:40:00|34239|34219|34242|34222|34243.6|34223.6|34235.6|34215.6|256
1682102700000|2023-04-21 18:45:00|34241.7|34221.7|34244.8|34224.8|34247.1|34227.1|34241.7|34221.7|192
1682103000000|2023-04-21 18:50:00|34244.6|34224.6|34253.3|34233.3|34253.3|34233.3|34244.5|34224.5|196
1682103300000|2023-04-21 18:55:00|34253.4|34233.4|34271.7|34251.7|34275.3|34255.3|34253.4|34233.4|332
1682103600000|2023-04-21 19:00:00|34271.5|34251.5|34267.4|34247.4|34272.9|34252.9|34263.2|34243.2|376
1682103900000|2023-04-21 19:05:00|34267.3|34247.3|34261.4|34241.4|34272.3|34252.3|34261.4|34241.4|266
1682104200000|2023-04-21 19:10:00|34261.5|34241.5|34261.9|34241.9|34267.3|34247.3|34259.7|34239.7|253
1682104500000|2023-04-21 19:15:00|34262.4|34242.4|34256.2|34236.2|34263.8|34243.8|34256.1|34236.1|361
1682104800000|2023-04-21 19:20:00|34257.2|34237.2|34250.8|34230.8|34257.6|34237.6|34250.8|34230.8|248
1682105100000|2023-04-21 19:25:00|34250.7|34230.7|34242.9|34222.9|34251.6|34231.6|34242.8|34222.8|256
1682105400000|2023-04-21 19:30:00|34241.9|34221.9|34233.8|34213.8|34254.4|34222.9|34231.3|34192.3|399
1682105700000|2023-04-21 19:35:00|34233.7|34213.7|34234.9|34214.9|34235.1|34215.1|34231.9|34211.9|230
1682106000000|2023-04-21 19:40:00|34234.7|34214.7|34235.1|34215.1|34236.5|34216.5|34230.5|34210.5|386
1682106300000|2023-04-21 19:45:00|34235.2|34215.2|34252.5|34202.5|34279.4|34216.4|34227.3|34187.9|398
1682106600000|2023-04-21 19:50:00|34252|34202|34254.5|34195.7|34256.1|34219.2|34229.3|34193|338
1682106900000|2023-04-21 19:55:00|34254.4|34196|34238.1|34180.3|34254.8|34200.9|34236.3|34179.4|543
1682107200000|2023-04-21 20:00:00|34237|34179.2|34238.6|34188.6|34259.1|34191.8|34233.3|34175.4|498
1682107500000|2023-04-21 20:05:00|34238.5|34188.5|34230|34180|34241.9|34205.5|34221.7|34177.5|352
1682107800000|2023-04-21 20:10:00|34229.8|34179.8|34215.6|34195.6|34236.1|34198.4|34208.9|34173.9|258
1682108100000|2023-04-21 20:15:00|34234.7|34177.9|34232|34182|34248.8|34185.6|34228.5|34175.7|470
1682108400000|2023-04-21 20:20:00|34232.5|34182.5|34238.8|34188.8|34245.5|34191.7|34228.6|34178.6|359
1682108700000|2023-04-21 20:25:00|34239|34189|34244.4|34187.8|34262.2|34212.8|34228.4|34182.8|359
1682109000000|2023-04-21 20:30:00|34245.1|34187.7|34220.8|34200.8|34246.2|34203.2|34218.9|34184.5|247
1682109300000|2023-04-21 20:35:00|34220.4|34200.4|34237.2|34187.2|34239.1|34203.6|34219.4|34185.2|216
1682109600000|2023-04-21 20:40:00|34237.1|34187.1|34236.3|34186.3|34252.7|34202.7|34234.5|34184.5|298
1682109900000|2023-04-21 20:45:00|34236.4|34186.4|34244.1|34194.1|34258.6|34194.6|34230|34164.7|285
1682110200000|2023-04-21 20:50:00|34243.3|34193.3|34269|34149|34269.8|34194.2|34239.2|34148.3|258
1682110500000|2023-04-21 20:55:00|34277.1|34157.1|34289.9|34169.9|34292.7|34172.7|34268.3|34148.3|228
1682280000000|2023-04-23 20:00:00|34294|34149|34304.1|34159.1|34311.5|34177.5|34294|34149|5
1682280300000|2023-04-23 20:05:00|34294.4|34149.4|34296.5|34151.5|34309.2|34164.2|34294.4|34149.4|17
1682280600000|2023-04-23 20:10:00|34299.7|34167.5|34299.1|34167.3|34300.4|34167.5|34299.1|34167.2|6
1682280900000|2023-04-23 20:15:00|34291.5|34146.5|34299|34167.3|34299|34167.3|34291.2|34146.2|3
1682281200000|2023-04-23 20:20:00|34299.4||34299.4||34299.4||34299.4||1
1682281500000|2023-04-23 20:25:00|34291.3|34146.3|34297.2|34152.2|34297.2|34152.2|34291.3|34146.3|4
1682281800000|2023-04-23 20:30:00|34299.4|34167.3|34299.4|34167.3|34299.4|34167.3|34299.4|34167.3|1
1682283300000|2023-04-23 20:55:00|34287.8|34142.8|34287.7|34142.7|34287.8|34142.8|34287.7|34142.7|2
1682283600000|2023-04-23 21:00:00|34305.5|34168.5|34307.7|34162.7|34320.6|34175.6|34303.9|34162.6|40
1682284200000|2023-04-23 21:10:00|34307.9|34162.9|34307.9|34162.9|34307.9|34162.9|34307.9|34162.9|1
1682285700000|2023-04-23 21:35:00|34298|34153|34306.4|34161.4|34307.4|34162.4|34298|34153|32
1682286000000|2023-04-23 21:40:00|34305.7|34160.7|34304.4|34159.4|34307.9|34162.9|34298.1|34153.1|72
1682286300000|2023-04-23 21:45:00|34305.1|34160.1|34289.1|34169.1|34307.2|34175.9|34288.8|34160.1|110
1682286600000|2023-04-23 21:50:00|34289.2|34169.2|34296.1|34176.1|34298.3|34178.3|34289.2|34169.2|62
1682286900000|2023-04-23 21:55:00|34295.8|34175.8|34298.8|34178.8|34300|34180|34295.8|34175.8|84
1682287200000|2023-04-23 22:00:00|34299.1|34179.1|34305.1|34185.1|34306|34186|34287.1|34167.1|130
1682287500000|2023-04-23 22:05:00|34300.1|34180.1|34285.5|34165.5|34300.1|34180.1|34284.1|34164.1|661
1682287800000|2023-04-23 22:10:00|34285.6|34165.6|34285.5|34165.5|34287.7|34167.7|34282.8|34162.8|697
1682288100000|2023-04-23 22:15:00|34286.2|34166.2|34285.4|34165.4|34286.9|34166.9|34283.7|34163.7|133
1682288400000|2023-04-23 22:20:00|34285.5|34165.5|34287|34167|34287.7|34167.7|34284.8|34164.9|64
1682288700000|2023-04-23 22:25:00|34285.9|34165.9|34283.6|34163.6|34289.9|34172.7|34283.6|34163.6|78
1682289000000|2023-04-23 22:30:00|34283.7|34163.7|34281.5|34172|34287.1|34172.6|34279.4|34162.3|170
1682289300000|2023-04-23 22:35:00|34281.3|34172.4|34283.7|34169.4|34286.8|34172.5|34266.6|34157.8|158
1682289600000|2023-04-23 22:40:00|34283.6|34163.6|34279.9|34171.1|34287.4|34171.9|34275.7|34160.8|121
1682289900000|2023-04-23 22:45:00|34280|34171|34283.3|34163.3|34285.5|34171.9|34278.2|34161.5|76
1682290200000|2023-04-23 22:50:00|34279.9|34166|34280.3|34160.3|34284.3|34168.4|34275.5|34159.7|65
1682290500000|2023-04-23 22:55:00|34280.5|34160.5|34276.8|34158.8|34280.9|34166.4|34271.6|34155.7|179
1682290800000|2023-04-23 23:00:00|34273.5|34161.7|34267.5|34156.1|34277.9|34167.6|34259.1|34149.2|188
1682291100000|2023-04-23 23:05:00|34266.7|34155.7|34258.6|34160.7|34272.5|34161.6|34258.5|34151.9|102
1682291400000|2023-04-23 23:10:00|34258.7|34160.6|34262.1|34156.9|34263.5|34160.7|34256|34151.8|138
1682291700000|2023-04-23 23:15:00|34262.2|34156.8|34264.6|34166.5|34274.6|34166.5|34259.6|34149.2|120
1682292000000|2023-04-23 23:20:00|34264.9|34166.6|34274.8|34154.8|34275.2|34167|34264|34154.5|119
1682292300000|2023-04-23 23:25:00|34275|34155|34266.6|34167.9|34278.2|34170.6|34264.3|34154.7|144
1682292600000|2023-04-23 23:30:00|34266.7|34167.8|34268.9|34164.2|34276.9|34169.7|34264.2|34156.7|142
1682292900000|2023-04-23 23:35:00|34268.5|34163.8|34269|34170.7|34273.8|34172.2|34264.6|34163.5|142
1682293200000|2023-04-23 23:40:00|34269.6|34170.5|34283.4|34203.5|34296.7|34206.8|34268.1|34158.8|120
1682293500000|2023-04-23 23:45:00|34283.3|34203.3|34266.7|34202.5|34283.3|34207.2|34259.2|34196|253
1682293800000|2023-04-23 23:50:00|34268.7|34202.6|34271.2|34207.3|34271.2|34207.7|34258.8|34196.5|182
1682294100000|2023-04-23 23:55:00|34271.1|34207.9|34276.5|34214.4|34277.8|34215.6|34269|34207.3|211
1682294400000|2023-04-24 00:00:00|34273.8|34214.6|34282.9|34224.3|34286.1|34230.7|34272.3|34211.7|345
1682294700000|2023-04-24 00:05:00|34282.8|34224.1|34284.7|34227.2|34288.2|34232.6|34275.7|34220.1|287
1682295000000|2023-04-24 00:10:00|34285.1|34226.9|34277.6|34218.2|34285.1|34228|34273.8|34218.2|236
1682295300000|2023-04-24 00:15:00|34277.1|34218.1|34273|34223|34277.6|34223.5|34269.9|34215|189
1682295600000|2023-04-24 00:20:00|34272.8|34222.8|34278|34219.3|34279.1|34225|34272.3|34216.3|199
1682295900000|2023-04-24 00:25:00|34278.9|34219.4|34280.2|34222|34284.9|34232.1|34276.2|34219.4|172
1682296200000|2023-04-24 00:30:00|34280.5|34222.1|34285.6|34227.9|34288.3|34235.3|34278.3|34220.7|238
1682296500000|2023-04-24 00:35:00|34287.1|34228.8|34293.6|34243.6|34296.1|34243.6|34285.6|34228.7|167
1682296800000|2023-04-24 00:40:00|34293.7|34243.7|34292.3|34234|34297.8|34244.4|34288.4|34232.1|212
1682297100000|2023-04-24 00:45:00|34291.5|34233.9|34283.5|34233.5|34294.9|34239.7|34282.3|34230|161
1682297400000|2023-04-24 00:50:00|34283.3|34233.3|34268.8|34218.8|34287.9|34235.8|34268.1|34218.1|243
1682297700000|2023-04-24 00:55:00|34270.1|34220.1|34260.7|34203.8|34270.8|34220.8|34258.3|34203.5|335
1682298000000|2023-04-24 01:00:00|34260.8|34203.6|34265.8|34209.1|34268.6|34214.7|34258.3|34203.6|328
1682298300000|2023-04-24 01:05:00|34265.9|34209.5|34276.2|34219.1|34279.8|34225.6|34263|34209.5|197
1682298600000|2023-04-24 01:10:00|34277.2|34219.2|34266.2|34204.3|34277.2|34224|34255|34199.9|249
1682298900000|2023-04-24 01:15:00|34266.1|34204.4|34255.8|34205.8|34266.8|34210.2|34251.5|34198.3|194
1682299200000|2023-04-24 01:20:00|34255.7|34205.7|34254.1|34196.9|34267|34209.1|34249.1|34193.9|204
1682299500000|2023-04-24 01:25:00|34254.2|34197.1|34257.9|34195.4|34258.2|34201.2|34244.3|34189.2|224
1682299800000|2023-04-24 01:30:00|34253.9|34195.7|34254.8|34195.1|34259|34204.2|34248.5|34193.4|273
1682300100000|2023-04-24 01:35:00|34254.3|34194.8|34251.7|34201.7|34257.3|34202.9|34246.7|34191.7|244
1682300400000|2023-04-24 01:40:00|34251.9|34201.9|34251.9|34194.8|34266.5|34207.9|34250.1|34194.8|321
1682300700000|2023-04-24 01:45:00|34248.7|34198.7|34253.9|34193.8|34255.8|34199.2|34246|34189.9|230
1682301000000|2023-04-24 01:50:00|34253.6|34194|34264.5|34204.9|34265.2|34211.3|34248.4|34193.7|223
1682301300000|2023-04-24 01:55:00|34264.4|34205|34273.5|34214.4|34273.5|34220.7|34257.8|34204.9|325
1682301600000|2023-04-24 02:00:00|34273.9|34214.6|34264.7|34214.7|34276.1|34221.6|34263.9|34208.6|237
1682301900000|2023-04-24 02:05:00|34264.6|34214.6|34265.6|34206.8|34269.8|34215.6|34260.1|34206.3|213
1682302200000|2023-04-24 02:10:00|34265.7|34206.9|34261.8|34211.8|34267.2|34212.7|34259.3|34204.3|140
1682302500000|2023-04-24 02:15:00|34261.9|34211.9|34271.4|34206|34274.6|34215.6|34261.9|34198.9|370
1682302800000|2023-04-24 02:20:00|34271.3|34205.3|34273|34209.7|34274.8|34211.3|34269.4|34205.1|291
1682303100000|2023-04-24 02:25:00|34273.5|34210|34272.8|34207.6|34278.2|34214.3|34271.4|34207.2|255
1682303400000|2023-04-24 02:30:00|34272.7|34207.1|34274.4|34209.2|34277.2|34212.6|34272|34207.1|245
1682303700000|2023-04-24 02:35:00|34274.3|34209.1|34279.5|34211.9|34281.1|34215.7|34273.3|34209|297
1682304000000|2023-04-24 02:40:00|34279.8|34211.5|34279.9|34214.2|34280.5|34216.2|34273.1|34209.6|245
1682304300000|2023-04-24 02:45:00|34280.4|34214.5|34285.2|34220|34286.1|34220.4|34273|34209.2|293
1682304600000|2023-04-24 02:50:00|34285.3|34220.1|34287.8|34223.1|34289.4|34228|34282.1|34220.1|411
1682304900000|2023-04-24 02:55:00|34288.4|34223.8|34298.4|34233.4|34301.7|34235.6|34286.8|34221|477
1682305200000|2023-04-24 03:00:00|34300.5|34234.3|34297.6|34234.3|34303.1|34238.4|34296.7|34233.2|315
1682305500000|2023-04-24 03:05:00|34297.5|34234.5|34299.9|34238.7|34302.7|34240.2|34297.3|34234.1|217
1682305800000|2023-04-24 03:10:00|34300|34238.9|34296.3|34233.2|34303.4|34239.9|34293.8|34232.2|233
1682306100000|2023-04-24 03:15:00|34296.4|34233.1|34292.7|34231.3|34296.4|34233.7|34286.8|34224.7|252
1682306400000|2023-04-24 03:20:00|34292.6|34231.2|34292.5|34235.9|34296.9|34241.3|34288.9|34228.6|231
1682306700000|2023-04-24 03:25:00|34289.2|34239.2|34295.7|34237.3|34297.5|34242.8|34288.2|34233.7|141
1682307000000|2023-04-24 03:30:00|34296.1|34237.5|34298.7|34242.1|34301|34245.4|34291.1|34237.1|185
1682307300000|2023-04-24 03:35:00|34298.6|34242|34301.5|34242.7|34302.7|34248.6|34293.8|34239|222
1682307600000|2023-04-24 03:40:00|34304.9|34242.8|34300.2|34240.8|34304.9|34248.9|34295|34240.2|227
1682307900000|2023-04-24 03:45:00|34300.1|34241.4|34296.8|34246.8|34304.4|34249.6|34296.5|34241.4|161
1682308200000|2023-04-24 03:50:00|34296.9|34246.9|34298.8|34240|34304.2|34246.9|34292|34238.1|173
1682308500000|2023-04-24 03:55:00|34298.7|34240.1|34300.9|34242.4|34303|34246.6|34292.5|34238.2|168
1682308800000|2023-04-24 04:00:00|34300.3|34241.4|34303.2|34245.8|34306.9|34251.1|34294|34239.6|202
1682309100000|2023-04-24 04:05:00|34303.4|34245.9|34304.5|34247|34305.4|34251.6|34297|34243.1|223
1682309400000|2023-04-24 04:10:00|34301.2|34251.2|34300.6|34250.6|34306.8|34252.5|34300.4|34246.4|157
1682309700000|2023-04-24 04:15:00|34303.9|34246.7|34303.6|34246.6|34304.8|34251.4|34298.2|34243.7|149
1682310000000|2023-04-24 04:20:00|34300|34246.5|34296.9|34246.9|34303.3|34250.6|34290.8|34237.9|168
1682310300000|2023-04-24 04:25:00|34297.1|34247.1|34301.3|34241.7|34303.7|34250.5|34294.9|34241.6|142
1682310600000|2023-04-24 04:30:00|34300.9|34241.6|34297.1|34247.1|34301.3|34248.1|34293.3|34239.2|135
1682310900000|2023-04-24 04:35:00|34297|34247|34302.6|34243.6|34304.4|34249.5|34297|34242|161
1682311200000|2023-04-24 04:40:00|34302.5|34243.7|34296.3|34246.3|34302.5|34248.8|34293.1|34237.6|237
1682311500000|2023-04-24 04:45:00|34297.4|34247.4|34300|34241.1|34304.2|34248.5|34294.2|34239.7|150
1682311800000|2023-04-24 04:50:00|34299.9|34241|34301.4|34251.4|34307.1|34251.8|34295.6|34240.7|178
1682312100000|2023-04-24 04:55:00|34301.8|34251.8|34304.3|34246.7|34308.2|34251.8|34298.6|34244.3|262
1682312400000|2023-04-24 05:00:00|34299.4|34249.4|34300.2|34250.2|34306.8|34253.7|34296.4|34246.4|245
1682312700000|2023-04-24 05:05:00|34300.7|34250.7|34310.1|34260.1|34312.2|34262.2|34300.6|34250.6|182
1682313000000|2023-04-24 05:10:00|34310.2|34260.2|34309|34259|34313.2|34262.4|34308.3|34256.6|153
1682313300000|2023-04-24 05:15:00|34309.1|34259.1|34310|34260|34316.1|34263.8|34308.8|34258.8|152
1682313600000|2023-04-24 05:20:00|34310.1|34260.1|34318.7|34268.7|34319.5|34269.5|34309.6|34259.4|179
1682313900000|2023-04-24 05:25:00|34318.6|34268.6|34315.9|34265.9|34322.7|34268.7|34314|34264|126
1682314200000|2023-04-24 05:30:00|34315.7|34265.7|34299.2|34279.2|34320.1|34280.7|34298.4|34262.2|202
1682314500000|2023-04-24 05:35:00|34299.1|34279.1|34298.3|34278.3|34300.5|34280.5|34293.5|34273.5|199
1682314800000|2023-04-24 05:40:00|34298.4|34278.4|34317.1|34267.1|34321.2|34281.1|34295.1|34261.4|251
1682315100000|2023-04-24 05:45:00|34316.5|34266.5|34319.1|34269.1|34322.6|34271.6|34314.6|34264.6|219
1682315400000|2023-04-24 05:50:00|34319|34269|34328.2|34278.2|34335.6|34285.6|34317.4|34267.4|245
1682315700000|2023-04-24 05:55:00|34328.1|34278.1|34318.3|34258.7|34336.2|34281.3|34318.3|34256.7|418
1682316000000|2023-04-24 06:00:00|34315.1|34265.1|34297.5|34277.5|34316|34289|34297|34265.1|427
1682316300000|2023-04-24 06:05:00|34297.6|34277.6|34291.2|34271.2|34306.4|34286.4|34285|34265|367
1682316600000|2023-04-24 06:10:00|34291.3|34271.3|34288.8|34268.8|34297.4|34277.4|34285.3|34265.3|374
1682316900000|2023-04-24 06:15:00|34288.9|34268.9|34342.3|34322.3|34349.1|34329.1|34286.3|34266.3|428
1682317200000|2023-04-24 06:20:00|34342.4|34322.4|34349.5|34329.5|34394.5|34352.6|34340|34320|411
1682317500000|2023-04-24 06:25:00|34349.8|34329.8|34330.9|34310.9|34350.4|34330.4|34327.7|34307.7|336
1682317800000|2023-04-24 06:30:00|34331|34311|34328.6|34308.6|34338.1|34318.1|34319.3|34299.3|401
1682318100000|2023-04-24 06:35:00|34328.9|34308.9|34325.2|34305.2|34331.8|34311.8|34316.2|34296.2|477
1682318400000|2023-04-24 06:40:00|34325.3|34305.3|34354.1|34334.1|34354.5|34334.5|34324.6|34304.6|403
1682318700000|2023-04-24 06:45:00|34353.5|34333.5|34385.7|34365.7|34388.9|34368.9|34352.6|34332.6|336
1682319000000|2023-04-24 06:50:00|34385.9|34365.9|34394.7|34374.7|34397.4|34377.4|34377.6|34357.6|365
1682319300000|2023-04-24 06:55:00|34393.5|34373.5|34389.8|34369.8|34395.9|34375.9|34374|34354|463
1682319600000|2023-04-24 07:00:00|34388.6|34368.6|34383|34363|34398.1|34378.1|34383|34363|472
1682319900000|2023-04-24 07:05:00|34383.4|34363.4|34375.6|34355.6|34394.9|34374.9|34374.3|34354.3|364
1682320200000|2023-04-24 07:10:00|34375.4|34355.4|34390.6|34370.6|34415.7|34395.7|34375|34355|550
1682320500000|2023-04-24 07:15:00|34390.5|34370.5|34373.5|34353.5|34391.7|34371.7|34366.5|34346.5|431
1682320800000|2023-04-24 07:20:00|34374.3|34354.3|34347|34327|34376.7|34356.7|34344.7|34324.7|583
1682321100000|2023-04-24 07:25:00|34347.3|34327.3|34345|34325|34350.5|34330.5|34337.5|34317.5|442
1682321400000|2023-04-24 07:30:00|34344.7|34324.7|34321|34301|34344.7|34324.7|34311.5|34291.5|614
1682321700000|2023-04-24 07:35:00|34320.9|34300.9|34331.4|34311.4|34331.4|34311.4|34307.7|34287.7|520
1682322000000|2023-04-24 07:40:00|34333.4|34313.4|34349.1|34329.1|34353.2|34333.2|34333.4|34313.4|462
1682322300000|2023-04-24 07:45:00|34349.2|34329.2|34359.4|34339.4|34359.8|34339.8|34346.1|34326.1|380
1682322600000|2023-04-24 07:50:00|34359.7|34339.7|34366.2|34346.2|34380.9|34360.9|34358.8|34338.8|516
1682322900000|2023-04-24 07:55:00|34366.1|34346.1|34321|34301|34371.2|34351.2|34318|34298|594
1682323200000|2023-04-24 08:00:00|34322.6|34302.6|34308.3|34288.3|34323|34303|34296.8|34276.8|598
1682323500000|2023-04-24 08:05:00|34309.7|34289.7|34298.8|34278.8|34312.4|34292.4|34295.4|34275.4|481
1682323800000|2023-04-24 08:10:00|34299.2|34279.2|34290.7|34270.7|34300.3|34280.3|34283.7|34263.7|459
1682324100000|2023-04-24 08:15:00|34290.8|34270.8|34289.8|34269.8|34300.3|34280.3|34286.4|34266.4|477
1682324400000|2023-04-24 08:20:00|34290|34270|34302|34282|34303.7|34283.7|34279.3|34259.3|505
1682324700000|2023-04-24 08:25:00|34302.1|34282.1|34313.8|34293.8|34318.1|34298.1|34302.1|34282.1|562
1682325000000|2023-04-24 08:30:00|34314.5|34294.5|34293.7|34273.7|34321.8|34301.8|34293.4|34273.4|525
1682325300000|2023-04-24 08:35:00|34293.2|34273.2|34295.7|34275.7|34299.5|34279.5|34289.8|34269.8|436
1682325600000|2023-04-24 08:40:00|34295.8|34275.8|34302.4|34282.4|34308.5|34288.5|34293.3|34273.3|414
1682325900000|2023-04-24 08:45:00|34302.5|34282.5|34298.7|34278.7|34303.7|34283.7|34275.4|34255.4|468
1682326200000|2023-04-24 08:50:00|34298.3|34278.3|34277|34257|34304.8|34284.8|34274|34254|438
1682326500000|2023-04-24 08:55:00|34277.1|34257.1|34244.5|34224.5|34280.7|34260.7|34241.6|34221.6|642
1682326800000|2023-04-24 09:00:00|34244.4|34224.4|34253.8|34233.8|34273.1|34253.1|34243.4|34223.4|596
1682327100000|2023-04-24 09:05:00|34254.4|34234.4|34226.1|34206.1|34260.3|34240.3|34224.1|34204.1|563
1682327400000|2023-04-24 09:10:00|34226|34206|34232|34212|34253.3|34233.3|34225.3|34205.3|553
1682327700000|2023-04-24 09:15:00|34231.9|34211.9|34212.5|34192.5|34243.5|34223.5|34209.9|34189.9|456
1682328000000|2023-04-24 09:20:00|34212.3|34192.3|34223|34203|34226.6|34206.6|34210.5|34190.5|531
1682328300000|2023-04-24 09:25:00|34222.6|34202.6|34214.6|34194.6|34222.6|34202.6|34212.8|34192.8|365
1682328600000|2023-04-24 09:30:00|34213.9|34193.9|34218.9|34198.9|34220.9|34200.9|34209.3|34189.3|429
1682328900000|2023-04-24 09:35:00|34218.8|34198.8|34233.7|34213.7|34233.8|34213.8|34207.6|34187.6|367
1682329200000|2023-04-24 09:40:00|34236.4|34216.4|34218.9|34198.9|34254.9|34234.9|34209.9|34189.9|459
1682329500000|2023-04-24 09:45:00|34219|34199|34215.7|34195.7|34227.8|34207.8|34214|34194|448
1682329800000|2023-04-24 09:50:00|34215.8|34195.8|34169.7|34149.7|34217.1|34197.1|34151.6|34131.6|652
1682330100000|2023-04-24 09:55:00|34169.6|34149.6|34176.8|34156.8|34186.2|34166.2|34120.5|34100.5|740
1682330400000|2023-04-24 10:00:00|34179.1|34159.1|34118.6|34098.6|34184.3|34164.3|34111.9|34091.9|534
1682330700000|2023-04-24 10:05:00|34118.5|34098.5|34126.5|34106.5|34141.6|34121.6|34114.5|34094.5|504
1682331000000|2023-04-24 10:10:00|34124.2|34104.2|34092|34072|34126.2|34106.2|34083.3|34063.3|430
1682331300000|2023-04-24 10:15:00|34091.3|34071.3|34087.9|34067.9|34091.9|34071.9|34077.8|34057.8|403
1682331600000|2023-04-24 10:20:00|34087.6|34067.6|34083.7|34063.7|34091.8|34071.8|34078.3|34058.3|329
1682331900000|2023-04-24 10:25:00|34083.8|34063.8|34073.9|34053.9|34083.9|34063.9|34071.5|34051.5|395
1682332200000|2023-04-24 10:30:00|34073.8|34053.8|34054.5|34034.5|34076|34056|34049.5|34029.5|426
1682332500000|2023-04-24 10:35:00|34054.6|34034.6|34080|34060|34105.2|34085.2|34049.9|34029.9|596
1682332800000|2023-04-24 10:40:00|34080.4|34060.4|34095.3|34075.3|34120.9|34100.9|34069.4|34049.4|590
1682333100000|2023-04-24 10:45:00|34095.6|34075.6|34076.2|34056.2|34100.2|34080.2|34075.5|34055.5|595
1682333400000|2023-04-24 10:50:00|34076|34056|34064.6|34044.6|34076.5|34056.5|34055.1|34035.1|433
1682333700000|2023-04-24 10:55:00|34064.5|34044.5|34055.9|34035.9|34067.4|34047.4|34051.9|34031.9|536
1682334000000|2023-04-24 11:00:00|34056.1|34036.1|34103.9|34083.9|34106|34086|34054.6|34034.6|536
1682334300000|2023-04-24 11:05:00|34103.8|34083.8|34154.7|34134.7|34164.4|34144.4|34103.5|34083.5|698
1682334600000|2023-04-24 11:10:00|34155.4|34135.4|34144.8|34124.8|34165.2|34145.2|34137.5|34117.5|551
1682334900000|2023-04-24 11:15:00|34145.1|34125.1|34140.6|34120.6|34154.2|34134.2|34140.1|34120.1|446
1682335200000|2023-04-24 11:20:00|34140.7|34120.7|34142.3|34122.3|34151.5|34131.5|34139.6|34119.6|404
1682335500000|2023-04-24 11:25:00|34142.5|34122.5|34148.6|34128.6|34155.3|34135.3|34141.7|34121.7|517
1682335800000|2023-04-24 11:30:00|34147.9|34127.9|34149.7|34129.7|34150.3|34130.3|34132|34112|417
1682336100000|2023-04-24 11:35:00|34149.3|34129.3|34147.7|34127.7|34153.6|34133.6|34144.1|34124.1|352
1682336400000|2023-04-24 11:40:00|34147.3|34127.3|34155.3|34135.3|34156.4|34136.4|34145.5|34125.5|278
1682336700000|2023-04-24 11:45:00|34154.8|34134.8|34153.7|34133.7|34154.9|34134.9|34141.2|34121.2|404
1682337000000|2023-04-24 11:50:00|34153.8|34133.8|34157.3|34137.3|34159|34139|34151.9|34131.9|349
1682337300000|2023-04-24 11:55:00|34157.5|34137.5|34107.8|34087.8|34164.4|34144.4|34107.8|34087.8|561
1682337600000|2023-04-24 12:00:00|34107.5|34087.5|34103.5|34083.5|34107.9|34087.9|34078.9|34058.9|513
1682337900000|2023-04-24 12:05:00|34103.4|34083.4|34105|34085|34121.7|34101.7|34101.8|34081.8|510
1682338200000|2023-04-24 12:10:00|34107.2|34087.2|34113.1|34093.1|34114.9|34094.9|34100.5|34080.5|627
1682338500000|2023-04-24 12:15:00|34113.6|34093.6|34108.3|34088.3|34134.5|34114.5|34104.9|34084.9|560
1682338800000|2023-04-24 12:20:00|34108.5|34088.5|34091|34071|34112.3|34092.3|34084.6|34064.6|592
1682339100000|2023-04-24 12:25:00|34090.6|34070.6|34081.8|34061.8|34093.2|34073.2|34081.8|34061.8|435
1682339400000|2023-04-24 12:30:00|34081.3|34061.3|34077.3|34057.3|34084.4|34064.4|34047|34027|617
1682339700000|2023-04-24 12:35:00|34077.4|34057.4|34097.9|34077.9|34112.4|34092.4|34076.8|34056.8|841
1682340000000|2023-04-24 12:40:00|34098.1|34078.1|34073.8|34053.8|34098.3|34078.3|34071|34051|493
1682340300000|2023-04-24 12:45:00|34073.9|34053.9|34074.2|34054.2|34083.1|34063.1|34066.8|34046.8|575
1682340600000|2023-04-24 12:50:00|34076.5|34056.5|34055.1|34035.1|34076.7|34056.7|34050.5|34030.5|576
1682340900000|2023-04-24 12:55:00|34054.4|34034.4|34033.7|34013.7|34054.4|34034.4|34027.1|34007.1|502
1682341200000|2023-04-24 13:00:00|34033.8|34013.8|34031.9|34011.9|34042.5|34022.5|34025.5|34005.5|581
1682341500000|2023-04-24 13:05:00|34032.3|34012.3|34031.5|34011.5|34038.3|34018.3|34024|34004|613
1682341800000|2023-04-24 13:10:00|34031.4|34011.4|34026.4|34006.4|34047.4|34027.4|34009.6|33989.6|641
1682342100000|2023-04-24 13:15:00|34026.3|34006.3|34063.2|34043.2|34063.4|34043.4|34024.2|34004.2|601
1682342400000|2023-04-24 13:20:00|34063.5|34043.5|34079.7|34059.7|34093.7|34073.7|34061.9|34041.9|702
1682342700000|2023-04-24 13:25:00|34080|34060|34095.1|34075.1|34105.5|34085.5|34080|34060|458
1682343000000|2023-04-24 13:30:00|34094.9|34074.9|34073.9|34053.9|34094.9|34074.9|34062.4|34042.4|690
1682343300000|2023-04-24 13:35:00|34073.8|34053.8|34077.3|34057.3|34083.1|34063.1|34061.8|34041.8|611
1682343600000|2023-04-24 13:40:00|34076.6|34056.6|34083.6|34063.6|34092|34072|34063.9|34043.9|620
1682343900000|2023-04-24 13:45:00|34082.9|34062.9|34078.4|34058.4|34092.5|34072.5|34067.7|34047.7|595
1682344200000|2023-04-24 13:50:00|34078.3|34058.3|34088.4|34068.4|34101.7|34081.7|34065.8|34045.8|675
1682344500000|2023-04-24 13:55:00|34087.3|34067.3|34071|34051|34101.5|34081.5|34067.9|34047.9|652
1682344800000|2023-04-24 14:00:00|34071.6|34051.6|34080.8|34060.8|34082.7|34062.7|34063.8|34043.8|593
1682345100000|2023-04-24 14:05:00|34080.4|34060.4|34062.4|34042.4|34081.4|34061.4|34059.8|34039.8|562
1682345400000|2023-04-24 14:10:00|34062.5|34042.5|34056.7|34036.7|34063|34043|34051.8|34031.8|539
1682345700000|2023-04-24 14:15:00|34056.5|34036.5|34057.1|34037.1|34062|34042|34048.2|34028.2|520
1682346000000|2023-04-24 14:20:00|34056.9|34036.9|34050.9|34030.9|34059.9|34039.9|34041|34021|464
1682346300000|2023-04-24 14:25:00|34050.4|34030.4|34052.8|34032.8|34062.5|34042.5|34047.7|34027.7|471
1682346600000|2023-04-24 14:30:00|34052.5|34032.5|34067.7|34047.7|34073.7|34053.7|34044.4|34024.4|539
1682346900000|2023-04-24 14:35:00|34067.8|34047.8|34044.8|34024.8|34073.2|34053.2|34041.2|34021.2|579
1682347200000|2023-04-24 14:40:00|34044.9|34024.9|34029.8|34009.8|34045.2|34025.2|34016.5|33996.5|645
1682347500000|2023-04-24 14:45:00|34029.5|34009.5|34072.6|34052.6|34096.5|34076.5|34024.9|34004.9|637
1682347800000|2023-04-24 14:50:00|34072.5|34052.5|34091.8|34071.8|34094.1|34074.1|34061.2|34041.2|677
1682348100000|2023-04-24 14:55:00|34092|34072|34047.9|34027.9|34116.4|34096.4|34047.9|34027.9|706
1682348400000|2023-04-24 15:00:00|34047.5|34027.5|34099.7|34079.7|34103.3|34083.3|34031.9|34011.9|678
1682348700000|2023-04-24 15:05:00|34099.8|34079.8|34102.6|34082.6|34108.1|34088.1|34096.8|34076.8|427
1682349000000|2023-04-24 15:10:00|34102.4|34082.4|34092|34072|34102.4|34082.4|34091.2|34071.2|411
1682349300000|2023-04-24 15:15:00|34091.9|34071.9|34044.3|34024.3|34094.3|34074.3|34044.3|34024.3|507
1682349600000|2023-04-24 15:20:00|34044.2|34024.2|34068.1|34048.1|34068.1|34048.1|34037.1|34017.1|506
1682349900000|2023-04-24 15:25:00|34067.6|34047.6|34106.9|34086.9|34107.6|34087.6|34056.1|34036.1|471
1682350200000|2023-04-24 15:30:00|34106.8|34086.8|34118.9|34098.9|34122.3|34102.3|34100.3|34080.3|556
1682350500000|2023-04-24 15:35:00|34118.7|34098.7|34107.6|34087.6|34119|34099|34098.6|34078.6|464
1682350800000|2023-04-24 15:40:00|34106.9|34086.9|34107.3|34087.3|34110.7|34090.7|34102.8|34082.8|365
1682351100000|2023-04-24 15:45:00|34107.2|34087.2|34108.6|34088.6|34114|34094|34106.3|34086.3|426
1682351400000|2023-04-24 15:50:00|34108.4|34088.4|34102.8|34082.8|34110.6|34090.6|34099.4|34079.4|305
1682351700000|2023-04-24 15:55:00|34102.7|34082.7|34100.9|34080.9|34105.2|34085.2|34096.9|34076.9|347
1682352000000|2023-04-24 16:00:00|34100.8|34080.8|34095.2|34075.2|34103.9|34083.9|34093.7|34073.7|494
1682352300000|2023-04-24 16:05:00|34095.3|34075.3|34092.2|34072.2|34095.9|34075.9|34085.5|34065.5|407
1682352600000|2023-04-24 16:10:00|34092.1|34072.1|34093.2|34073.2|34097.2|34077.2|34086.6|34066.6|421
1682352900000|2023-04-24 16:15:00|34092.9|34072.9|34077.1|34057.1|34096|34076|34075.4|34055.4|375
1682353200000|2023-04-24 16:20:00|34076.6|34056.6|34089.5|34069.5|34089.5|34069.5|34076.2|34056.2|371
1682353500000|2023-04-24 16:25:00|34089.6|34069.6|34089.1|34069.1|34089.6|34069.6|34084.5|34064.5|332
1682353800000|2023-04-24 16:30:00|34088.7|34068.7|34080|34060|34090.3|34070.3|34078.5|34058.5|360
1682354100000|2023-04-24 16:35:00|34080.2|34060.2|34076.5|34056.5|34084.5|34064.5|34075.1|34055.1|254
1682354400000|2023-04-24 16:40:00|34076.3|34056.3|34084.3|34064.3|34085.4|34065.4|34073.9|34053.9|350
1682354700000|2023-04-24 16:45:00|34084.4|34064.4|34082.7|34062.7|34088.2|34068.2|34082.7|34062.7|269
1682355000000|2023-04-24 16:50:00|34082.9|34062.9|34083.7|34063.7|34087|34067|34079.6|34059.6|310
1682355300000|2023-04-24 16:55:00|34083.6|34063.6|34078.8|34058.8|34084.8|34064.8|34075.8|34055.8|317
1682355600000|2023-04-24 17:00:00|34078.7|34058.7|34068.5|34048.5|34090.1|34070.1|34068.1|34048.1|350
1682355900000|2023-04-24 17:05:00|34068.8|34048.8|34077.2|34057.2|34085.3|34065.3|34068.2|34048.2|309
1682356200000|2023-04-24 17:10:00|34077.1|34057.1|34076|34056|34078.3|34058.3|34070.6|34050.6|221
1682356500000|2023-04-24 17:15:00|34075.8|34055.8|34078.4|34058.4|34079|34059|34075.5|34055.5|163
1682356800000|2023-04-24 17:20:00|34078.3|34058.3|34072.8|34052.8|34078.3|34058.3|34071.9|34051.9|183
1682357100000|2023-04-24 17:25:00|34072.7|34052.7|34063.1|34043.1|34073.4|34053.4|34060|34040|237
1682357400000|2023-04-24 17:30:00|34063|34043|34048.2|34028.2|34063.7|34043.7|34045.7|34025.7|261
1682357700000|2023-04-24 17:35:00|34048.8|34028.8|34044.9|34024.9|34051.3|34031.3|34044.7|34024.7|199
1682358000000|2023-04-24 17:40:00|34044.7|34024.7|34042.5|34022.5|34045.9|34025.9|34040.4|34020.4|177
1682358300000|2023-04-24 17:45:00|34042.3|34022.3|34044.5|34024.5|34044.5|34024.5|34032.7|34012.7|239
1682358600000|2023-04-24 17:50:00|34044.2|34024.2|34047.5|34027.5|34052.8|34032.8|34044|34024|242
1682358900000|2023-04-24 17:55:00|34047.4|34027.4|34054.4|34034.4|34059.2|34039.2|34041.1|34021.1|266
1682359200000|2023-04-24 18:00:00|34055.2|34035.2|34057.7|34037.7|34057.7|34037.7|34048.9|34028.9|306
1682359500000|2023-04-24 18:05:00|34057.6|34037.6|34046.4|34026.4|34066|34046|34046.2|34026.2|305
1682359800000|2023-04-24 18:10:00|34046.5|34026.5|34038|34018|34047.8|34027.8|34037.1|34017.1|278
1682360100000|2023-04-24 18:15:00|34037.9|34017.9|34020.9|34000.9|34039.7|34019.7|34020.7|34000.7|245
1682360400000|2023-04-24 18:20:00|34020.8|34000.8|34020.1|34000.1|34023.9|34003.9|34019.8|33999.8|159
1682360700000|2023-04-24 18:25:00|34019.7|33999.7|34015.7|33995.7|34023.7|34003.7|34014.1|33994.1|228
1682361000000|2023-04-24 18:30:00|34015.3|33995.3|34015.4|33995.4|34020.4|34000.4|34012.7|33992.7|390
1682361300000|2023-04-24 18:35:00|34015|33995|34015.3|33995.3|34016.5|33996.5|34009.8|33989.8|342
1682361600000|2023-04-24 18:40:00|34015.1|33995.1|34021.7|34001.7|34022.6|34002.6|34013.5|33993.5|230
1682361900000|2023-04-24 18:45:00|34021|34001|34014.8|33994.8|34023.6|34003.6|34013|33993|234
1682362200000|2023-04-24 18:50:00|34014.9|33994.9|34019.4|33999.4|34019.5|33999.5|34014.5|33994.5|196
1682362500000|2023-04-24 18:55:00|34019.2|33999.2|34043.8|34023.8|34043.9|34023.9|34017.4|33997.4|344
1682362800000|2023-04-24 19:00:00|34043.6|34023.6|34047.3|34027.3|34049.2|34029.2|34042.1|34022.1|288
1682363100000|2023-04-24 19:05:00|34047.1|34027.1|34052.5|34032.5|34055|34035|34044.8|34024.8|246
1682363400000|2023-04-24 19:10:00|34052.4|34032.4|34053.4|34033.4|34053.4|34033.4|34045.7|34025.7|448
1682363700000|2023-04-24 19:15:00|34053|34033|34057.1|34037.1|34058.3|34038.3|34048.8|34028.8|286
1682364000000|2023-04-24 19:20:00|34057|34037|34061|34041|34064.5|34044.5|34055.9|34035.9|219
1682364300000|2023-04-24 19:25:00|34060.9|34040.9|34058.8|34038.8|34061.9|34041.9|34055.2|34035.2|266
1682364600000|2023-04-24 19:30:00|34057.1|34037.1|34061.1|34041.1|34061.5|34041.5|34053.8|34033.8|256
1682364900000|2023-04-24 19:35:00|34060.9|34040.9|34057.2|34037.2|34061.5|34041.5|34056.1|34036.1|246
1682365200000|2023-04-24 19:40:00|34057.1|34037.1|34053.8|34033.8|34058.3|34038.3|34052.4|34032.4|198
1682365500000|2023-04-24 19:45:00|34054.2|34034.2|34056.7|34036.7|34059.4|34039.4|34047.9|34027.9|404
1682365800000|2023-04-24 19:50:00|34056.8|34036.8|34059.2|34039.2|34062.2|34042.2|34051.2|34031.2|437
1682366100000|2023-04-24 19:55:00|34054.8|34034.8|34051.4|34031.4|34059.4|34039.4|34050.1|34030.1|462
1682366400000|2023-04-24 20:00:00|34051.5|34031.5|34050.2|34030.2|34057.3|34037.3|34047.2|34027.2|314
1682366700000|2023-04-24 20:05:00|34050.3|34030.3|34052.6|34032.6|34053.3|34033.3|34049.9|34029.9|235
1682367000000|2023-04-24 20:10:00|34052.4|34032.4|34052.2|34032.2|34054|34034|34047.9|34027.9|250
1682367300000|2023-04-24 20:15:00|34052.3|34032.3|34051.5|34031.5|34053.5|34033.5|34050.1|34030.1|233
1682367600000|2023-04-24 20:20:00|34051.4|34031.4|34050.6|34030.6|34053.9|34033.9|34050.1|34030.1|255
1682367900000|2023-04-24 20:25:00|34050.5|34030.5|34052.1|34032.1|34054.3|34034.3|34044.9|34024.9|330
1682368200000|2023-04-24 20:30:00|34051.7|34031.7|34053.9|34033.9|34054.4|34034.4|34049.5|34029.5|151
1682368500000|2023-04-24 20:35:00|34053.7|34033.7|34051|34031|34055.7|34035.7|34050.7|34030.7|135
1682368800000|2023-04-24 20:40:00|34051.7|34031.7|34055.2|34035.2|34057.5|34037.5|34051.3|34031.3|206
1682369100000|2023-04-24 20:45:00|34055.3|34035.3|34048.7|34028.7|34055.5|34035.5|34047.2|34027.2|273
1682369400000|2023-04-24 20:50:00|34048.8|34028.8|34059.5|34039.5|34061.7|34041.7|34045.6|34025.6|499
1682369700000|2023-04-24 20:55:00|34053.6|34033.6|34091.2|33972.3|34101.8|34033.6|34047.3|33971|338
1682370000000|2023-04-24 21:00:00|34083.4|33963.4|34071.7|33951.7|34091.1|33971.1|34069.9|33949.9|69
1682370300000|2023-04-24 21:05:00|34071.9|33951.9|34064.8|33944.8|34072|33952|34063.7|33943.7|89
1682370600000|2023-04-24 21:10:00|34065|33945|34072.5|33952.5|34073.2|33953.2|34054.3|33934.3|105
1682370900000|2023-04-24 21:15:00|34072.4|33952.4|34073.3|33953.3|34075.6|33955.6|34070.2|33950.2|67
1682371200000|2023-04-24 21:20:00|34073.4|33953.4|34072.4|33952.4|34074|33954|34071.9|33951.9|20
1682371500000|2023-04-24 21:25:00|34072.5|33952.5|34072.4|33952.4|34074.1|33954.1|34061.7|33941.7|160
1682371800000|2023-04-24 21:30:00|34072.2|33952.2|34070.5|33950.5|34075.2|33955.2|34067.3|33947.3|147
1682372100000|2023-04-24 21:35:00|34070.4|33950.4|34073.9|33953.9|34075.5|33955.5|34069.9|33949.9|198
1682372400000|2023-04-24 21:40:00|34074.1|33954.1|34072.9|33952.9|34076.6|33956.6|34066.7|33946.7|108
1682372700000|2023-04-24 21:45:00|34070.3|33950.3|34064.2|33944.2|34071.3|33951.3|34063.8|33943.8|338
1682373000000|2023-04-24 21:50:00|34064.5|33944.5|34070.1|33950.1|34077.4|33957.4|34061.2|33941.2|256
1682373300000|2023-04-24 21:55:00|34070|33950|34066.5|33946.5|34072.5|33952.5|34064.4|33944.4|148
1682373600000|2023-04-24 22:00:00|34066.4|33946.4|34060.1|33940.1|34076|33956|34056.3|33936.3|219
1682373900000|2023-04-24 22:05:00|34060.2|33940.2|34055.3|33935.3|34064.5|33944.5|34052.8|33932.8|162
1682374200000|2023-04-24 22:10:00|34055.2|33935.2|34064|33944|34071|33951|34055.2|33935.2|293
1682374500000|2023-04-24 22:15:00|34064.9|33944.9|34056.2|33936.2|34067.3|33947.3|34055.5|33935.5|314
1682374800000|2023-04-24 22:20:00|34056.1|33936.1|34063.2|33943.2|34063.3|33943.3|34052.4|33932.4|203
1682375100000|2023-04-24 22:25:00|34063.3|33943.3|34055.7|33935.7|34066.3|33946.3|34053.1|33933.1|156
1682375400000|2023-04-24 22:30:00|34055.6|33935.6|34062.6|33942.6|34081.3|33961.3|34054.2|33934.2|269
1682375700000|2023-04-24 22:35:00|34063.4|33943.4|34064.7|33944.7|34069.5|33949.5|34050.6|33930.6|70
1682376000000|2023-04-24 22:40:00|34051.6|33931.6|34066|33946|34079.1|33959.1|34051.6|33931.6|238
1682376300000|2023-04-24 22:45:00|34066.2|33946.2|34064.3|33944.3|34069.1|33949.1|34052.3|33932.3|195
1682376600000|2023-04-24 22:50:00|34064.1|33944.1|34052.3|33932.3|34067.1|33947.1|34049.6|33929.6|173
1682376900000|2023-04-24 22:55:00|34060.7|33940.7|34062.5|33942.5|34063.4|33943.4|34048.7|33928.7|65
1682377200000|2023-04-24 23:00:00|34062|33942|34052|33932|34063.2|33943.2|34048.2|33928.2|341
1682377500000|2023-04-24 23:05:00|34051.6|33931.6|34054.9|33934.9|34064.1|33944.1|34049.6|33929.6|243
1682377800000|2023-04-24 23:10:00|34055|33935|34057.3|33937.3|34061.3|33941.3|34052.2|33932.2|229
1682378100000|2023-04-24 23:15:00|34057.4|33937.4|34051.5|33931.5|34059.4|33939.4|34050.7|33930.7|171
1682378400000|2023-04-24 23:20:00|34051.7|33931.7|34049.6|33929.6|34052.5|33932.5|34043.9|33923.9|236
1682378700000|2023-04-24 23:25:00|34049.3|33929.3|34046.2|33926.2|34053.7|33933.7|34044.9|33924.9|246
1682379000000|2023-04-24 23:30:00|34046.1|33926.1|34046.2|33926.2|34052.6|33932.6|34041.5|33921.5|261
1682379300000|2023-04-24 23:35:00|34046.1|33926.1|34042.4|33922.4|34049|33929|34041.5|33921.5|149
1682379600000|2023-04-24 23:40:00|34042.8|33922.8|34045.3|33925.3|34048.3|33928.3|34042.3|33922.3|198
1682379900000|2023-04-24 23:45:00|34045.1|33925.1|34050.6|33983.5|34050.6|33983.5|34021.3|33922.8|394
1682380200000|2023-04-24 23:50:00|34051.4|33984.7|34034.7|33984.7|34053.1|33989.9|34031.3|33960.3|411
1682380500000|2023-04-24 23:55:00|34039.5|33982.7|34037.4|33980.8|34046|33985.3|34030.4|33966.8|290
1682380800000|2023-04-25 00:00:00|34034.2|33976.3|34024.8|33962.8|34036.8|33978.7|34017.8|33954.8|423
1682381100000|2023-04-25 00:05:00|34024.9|33962.9|34024.7|33974.7|34032.6|33977.5|34023.8|33961.4|231
1682381400000|2023-04-25 00:10:00|34027.7|33971|34034.3|33976.6|34035.6|33980.9|34021.3|33967.4|276
1682381700000|2023-04-25 00:15:00|34034.4|33976.5|34036.7|33974.9|34039.4|33981.3|34029.8|33974.9|237
1682382000000|2023-04-25 00:20:00|34036.6|33974.8|34031|33971.4|34036.6|33981.9|34025.7|33970.7|264
1682382300000|2023-04-25 00:25:00|34029.3|33972.1|34024.3|33967.3|34033.3|33972.7|34024.3|33966.6|187
1682382600000|2023-04-25 00:30:00|34024.1|33966.2|34024|33964.9|34026.7|33967.7|34022.1|33964.9|138
1682382900000|2023-04-25 00:35:00|34024.1|33965.1|34012|33943.6|34024.2|33969.5|34003.9|33938.8|401
1682383200000|2023-04-25 00:40:00|34011.7|33943.1|34009.6|33949.4|34012.4|33950.7|34005.3|33939.3|345
1682383500000|2023-04-25 00:45:00|34009|33950|34017.4|33959.1|34017.4|33961.4|34004.6|33949.9|311
1682383800000|2023-04-25 00:50:00|34017.9|33959.2|34003.8|33942.3|34019.7|33960.9|34002.9|33941.7|422
1682384100000|2023-04-25 00:55:00|34002.4|33940.5|34021.8|33961.7|34022.9|33967.4|34000.2|33938.8|406
1682384400000|2023-04-25 01:00:00|34022|33960.9|34016|33958.4|34026.9|33966|34015.2|33955.2|331
1682384700000|2023-04-25 01:05:00|34015.6|33958.2|34016.1|33957.2|34019.6|33964|34011.7|33955.7|352
1682385000000|2023-04-25 01:10:00|34015.9|33957|34010.5|33953.3|34016.5|33961.5|34003.7|33950.4|355
1682385300000|2023-04-25 01:15:00|34010.4|33953.2|34004|33954|34012.2|33957.6|34002|33952|257
1682385600000|2023-04-25 01:20:00|34004.1|33954.1|33994.6|33944.6|34009.7|33954.8|33994.3|33944.3|317
1682385900000|2023-04-25 01:25:00|33994.5|33944.5|33989.4|33939.4|33995.7|33945.7|33988|33938|274
1682386200000|2023-04-25 01:30:00|33989.5|33939.5|33999.1|33949.1|34005|33952|33989.4|33939.4|351
1682386500000|2023-04-25 01:35:00|33999.2|33949.2|34007.5|33957.5|34014.8|33962.5|33997.9|33947.9|318
1682386800000|2023-04-25 01:40:00|34006.8|33956.8|34014.4|33964.4|34019.1|33965.5|34006|33953.9|358
1682387100000|2023-04-25 01:45:00|34014.6|33964.6|34014.1|33964.1|34024.5|33969.2|34011.1|33958|348
1682387400000|2023-04-25 01:50:00|34014.2|33964.2|34022.3|33965.1|34029.2|33972.4|34012.7|33961|343
1682387700000|2023-04-25 01:55:00|34022.1|33964.5|34022.7|33965.5|34024.8|33968.8|34015|33959.6|354
1682388000000|2023-04-25 02:00:00|34025.4|33965|34035.6|33977.3|34036.3|33979.1|34019.8|33963.6|488
1682388300000|2023-04-25 02:05:00|34035.5|33977|34032.9|33972.1|34040.1|33980.8|34030.2|33972.1|458
1682388600000|2023-04-25 02:10:00|34032.8|33972.2|34034.7|33972|34037.5|33973.4|34028.8|33967|328
1682388900000|2023-04-25 02:15:00|34034.1|33971.8|34035|33971.1|34038.5|33976.5|34030.8|33968.4|379
1682389200000|2023-04-25 02:20:00|34034.9|33971|34035.2|33977.7|34039.1|33982.1|34030.4|33970|291
1682389500000|2023-04-25 02:25:00|34035|33977.8|34039.1|33977.7|34039.3|33982.5|34032.5|33975.1|302
1682389800000|2023-04-25 02:30:00|34039.3|33977.8|34030.3|33980.3|34046.8|33985.5|34030.3|33976.5|445
1682390100000|2023-04-25 02:35:00|34030.4|33980.4|34034.5|33984.5|34041.8|33986.9|34030.3|33975|353
1682390400000|2023-04-25 02:40:00|34034.6|33984.6|34041.2|33982.5|34044.7|33988.2|34034.5|33981.7|283
1682390700000|2023-04-25 02:45:00|34041.7|33982.7|34039.2|33989.2|34046.6|33989.2|34035.3|33980.2|290
1682391000000|2023-04-25 02:50:00|34039.1|33989.1|34031.7|33981.7|34041.4|33989.1|34029.3|33976.2|307
1682391300000|2023-04-25 02:55:00|34031.8|33981.8|34032.4|33982.4|34041|33984.8|34030.7|33977|302
1682391600000|2023-04-25 03:00:00|34032.3|33982.3|34037.3|33987.3|34040.3|33988.9|34032.3|33976.7|283
1682391900000|2023-04-25 03:05:00|34037.2|33987.2|34030|33971.5|34037.9|33987.8|34025.5|33971.1|258
1682392200000|2023-04-25 03:10:00|34030.1|33972.1|34030|33972.4|34032.1|33977.7|34021.9|33967.9|323
1682392500000|2023-04-25 03:15:00|34030.1|33972.5|34027.7|33977.7|34034.2|33980.4|34024.4|33971.3|277
1682392800000|2023-04-25 03:20:00|34027.8|33977.8|34034.9|33974.2|34035.9|33978.1|34026.4|33972.4|283
1682393100000|2023-04-25 03:25:00|34031.7|33974.1|34034.9|33978|34036.3|33982.4|34025.7|33968.9|261
1682393400000|2023-04-25 03:30:00|34035|33978.2|34036.1|33978.2|34039.4|33984.3|34028.6|33971.9|329
1682393700000|2023-04-25 03:35:00|34035.9|33978.1|34040.9|33981|34041.4|33983.9|34031.7|33976.3|250
1682394000000|2023-04-25 03:40:00|34041.4|33981.1|34034.1|33977.1|34042.3|33983.6|34031.2|33976.5|261
1682394300000|2023-04-25 03:45:00|34034.2|33977|34039.6|33980.8|34040.1|33984.3|34030.6|33976.7|210
1682394600000|2023-04-25 03:50:00|34039.5|33980.6|34039.9|33982.9|34041.4|33985.3|34033.8|33979.5|183
1682394900000|2023-04-25 03:55:00|34040|33983|34041.7|33982.3|34045.9|33984.9|34039.3|33981.6|266
1682395200000|2023-04-25 04:00:00|34042.7|33982.2|34037.4|33977.4|34043.3|33982.5|34035.4|33977.4|257
1682395500000|2023-04-25 04:05:00|34037.2|33977.3|34030.6|33980.6|34041.1|33983.4|34029.5|33975.7|234
1682395800000|2023-04-25 04:10:00|34030.3|33980.3|34031.5|33972.1|34037.8|33980.8|34027.5|33971.6|214
1682396100000|2023-04-25 04:15:00|34031.7|33972.3|34031.9|33969.7|34032.5|33974.6|34023.6|33967.6|323
1682396400000|2023-04-25 04:20:00|34030.9|33969.5|34026.9|33965.5|34030.9|33971.2|34020.2|33962.7|338
1682396700000|2023-04-25 04:25:00|34027|33965.4|34025|33968|34028.9|33971.8|34019.3|33963.8|282
1682397000000|2023-04-25 04:30:00|34025.1|33968.1|34027.9|33967.5|34030.3|33974.4|34021.8|33967.5|317
1682397300000|2023-04-25 04:35:00|34028|33968|34036.8|33986.8|34037.4|33987.4|34023.3|33968|211
1682397600000|2023-04-25 04:40:00|34036.7|33986.7|34041.5|33991.5|34042.2|33992.2|34034.3|33984.3|151
1682397900000|2023-04-25 04:45:00|34041.6|33991.6|34050.9|33991.6|34053|33997|34040.8|33985.5|181
1682398200000|2023-04-25 04:50:00|34050.8|33990.9|34049.4|33999.4|34051|33999.4|34042.9|33988.4|140
1682398500000|2023-04-25 04:55:00|34049.3|33999.3|34048|33998|34053.5|33999.4|34044.6|33991.4|169
1682398800000|2023-04-25 05:00:00|34048.3|33998.3|34034.3|34014.3|34048.8|34016|34030.3|33997.7|235
1682399100000|2023-04-25 05:05:00|34034.4|34014.4|34049.9|33999.9|34053.8|34018.1|34032.9|33996.5|214
1682399400000|2023-04-25 05:10:00|34049.8|33999.8|34044.9|33994.9|34056.9|34006.9|34042.6|33992.6|240
1682399700000|2023-04-25 05:15:00|34044.7|33994.7|34040.8|33990.8|34047.3|33997.3|34040.5|33990.5|250
1682400000000|2023-04-25 05:20:00|34040.9|33990.9|34042.3|33992.3|34046.6|33993.9|34039.5|33989.4|205
1682400300000|2023-04-25 05:25:00|34042|33992|34062.6|34012.6|34064.1|34014.1|34041.7|33991|253
1682400600000|2023-04-25 05:30:00|34063|34013|34063|34013|34068.5|34018.5|34060.6|34010.6|315
1682400900000|2023-04-25 05:35:00|34063.5|34013.5|34058|34008|34065.4|34015.4|34056.6|34006.4|249
1682401200000|2023-04-25 05:40:00|34058.1|34008.1|34070.7|34020.7|34077.2|34025|34054.3|34004.3|307
1682401500000|2023-04-25 05:45:00|34070.8|34020.8|34066.5|34016.5|34075|34022|34065.5|34012.5|267
1682401800000|2023-04-25 05:50:00|34066.4|34016.4|34068.7|34008.5|34077.1|34041.9|34046.8|34006.2|267
1682402100000|2023-04-25 05:55:00|34068.1|34008.2|34079.8|34016.2|34079.9|34024.6|34062.6|34008|412
1682402400000|2023-04-25 06:00:00|34076.5|34019.3|34035.4|34015.4|34076.5|34037.9|34029.9|34009.9|612
1682402700000|2023-04-25 06:05:00|34034.7|34014.7|34012.3|33992.3|34040.2|34020.2|34012.3|33992.3|508
1682403000000|2023-04-25 06:10:00|34012.4|33992.4|34013.8|33993.8|34016|33996|34001.3|33981.3|601
1682403300000|2023-04-25 06:15:00|34013.7|33993.7|34024.3|34004.3|34032.9|34012.9|34013.3|33993.3|480
1682403600000|2023-04-25 06:20:00|34024.4|34004.4|34000.8|33980.8|34036.7|34016.7|34000|33980|612
1682403900000|2023-04-25 06:25:00|34002.5|33982.5|34009.2|33989.2|34009.3|33989.3|33993.6|33973.6|554
1682404200000|2023-04-25 06:30:00|34009.1|33989.1|34006.6|33986.6|34015.8|33995.8|34005.3|33985.3|398
1682404500000|2023-04-25 06:35:00|34007.4|33987.4|34021.5|34001.5|34029.1|34009.1|34007.4|33987.4|413
1682404800000|2023-04-25 06:40:00|34020.5|34000.5|34021.3|34001.3|34034.5|34014.5|34014.9|33994.9|416
1682405100000|2023-04-25 06:45:00|34021.2|34001.2|34033.5|34013.5|34038.4|34018.4|34019.7|33999.7|483
1682405400000|2023-04-25 06:50:00|34034.3|34014.3|34025.6|34005.6|34040|34020|34024.4|34004.4|438
1682405700000|2023-04-25 06:55:00|34024.7|34004.7|34006.1|33986.1|34025.1|34005.1|33989.1|33969.1|631
1682406000000|2023-04-25 07:00:00|34005.5|33985.5|34250.3|34230.3|34250.5|34230.5|34005.5|33985.5|882
1682406300000|2023-04-25 07:05:00|34250.2|34230.2|34171.8|34151.8|34264.8|34244.8|34171.8|34151.8|896
1682406600000|2023-04-25 07:10:00|34170.5|34150.5|34149.1|34129.1|34172.6|34152.6|34148.5|34128.5|705
1682406900000|2023-04-25 07:15:00|34149.4|34129.4|34162.1|34142.1|34167.1|34147.1|34129.3|34109.3|730
1682407200000|2023-04-25 07:20:00|34160.8|34140.8|34199.8|34179.8|34219.7|34199.7|34160.8|34140.8|820
1682407500000|2023-04-25 07:25:00|34200.3|34180.3|34228.8|34208.8|34229.2|34209.2|34195.6|34175.6|630
1682407800000|2023-04-25 07:30:00|34228.5|34208.5|34187.2|34167.2|34229.4|34209.4|34187|34167|706
1682408100000|2023-04-25 07:35:00|34187.3|34167.3|34198.5|34178.5|34203.4|34183.4|34185.7|34165.7|550
1682408400000|2023-04-25 07:40:00|34199.7|34179.7|34193|34173|34205.2|34185.2|34191|34171|549
1682408700000|2023-04-25 07:45:00|34192.7|34172.7|34176.3|34156.3|34192.8|34172.8|34172.5|34152.5|491
1682409000000|2023-04-25 07:50:00|34176.2|34156.2|34188|34168|34192.6|34172.6|34166.5|34146.5|620
1682409300000|2023-04-25 07:55:00|34188.3|34168.3|34163.6|34143.6|34195.4|34175.4|34163.6|34143.6|484
1682409600000|2023-04-25 08:00:00|34162.9|34142.9|34171.3|34151.3|34174.9|34154.9|34158.6|34138.6|534
1682409900000|2023-04-25 08:05:00|34171.5|34151.5|34192.2|34172.2|34196.2|34176.2|34170.9|34150.9|560
1682410200000|2023-04-25 08:10:00|34191.9|34171.9|34188.4|34168.4|34196.8|34176.8|34185.2|34165.2|568
1682410500000|2023-04-25 08:15:00|34188.3|34168.3|34186.7|34166.7|34197.7|34177.7|34185.1|34165.1|452
1682410800000|2023-04-25 08:20:00|34186.8|34166.8|34203.2|34183.2|34207.7|34187.7|34179.5|34159.5|633
1682411100000|2023-04-25 08:25:00|34203.3|34183.3|34224.6|34204.6|34232.9|34212.9|34203.1|34183.1|563
1682411400000|2023-04-25 08:30:00|34223.9|34203.9|34200.9|34180.9|34235.4|34215.4|34200.7|34180.7|607
1682411700000|2023-04-25 08:35:00|34200.3|34180.3|34141.8|34121.8|34207|34187|34141.4|34121.4|673
1682412000000|2023-04-25 08:40:00|34142.2|34122.2|34138.4|34118.4|34143.2|34123.2|34132|34112|616
1682412300000|2023-04-25 08:45:00|34138.7|34118.7|34134.6|34114.6|34145|34125|34131.3|34111.3|591
1682412600000|2023-04-25 08:50:00|34133.9|34113.9|34109.2|34089.2|34146.3|34126.3|34100|34080|601
1682412900000|2023-04-25 08:55:00|34108.2|34088.2|34139.8|34119.8|34146.8|34126.8|34107.7|34087.7|744
1682413200000|2023-04-25 09:00:00|34140.1|34120.1|34102.2|34082.2|34148.6|34128.6|34087.7|34067.7|734
1682413500000|2023-04-25 09:05:00|34101|34081|34100.5|34080.5|34121|34101|34081.4|34061.4|592
1682413800000|2023-04-25 09:10:00|34100.7|34080.7|34099.8|34079.8|34107.3|34087.3|34083.4|34063.4|587
1682414100000|2023-04-25 09:15:00|34099.9|34079.9|34095.8|34075.8|34112.8|34092.8|34084.5|34064.5|450
1682414400000|2023-04-25 09:20:00|34095.6|34075.6|34083.5|34063.5|34100.6|34080.6|34080.9|34060.9|449
1682414700000|2023-04-25 09:25:00|34083.4|34063.4|34100.8|34080.8|34108.7|34088.7|34082.4|34062.4|486
1682415000000|2023-04-25 09:30:00|34100.9|34080.9|34114.6|34094.6|34115.1|34095.1|34098.6|34078.6|586
1682415300000|2023-04-25 09:35:00|34114.5|34094.5|34106.5|34086.5|34115.5|34095.5|34098.7|34078.7|507
1682415600000|2023-04-25 09:40:00|34106.6|34086.6|34110.8|34090.8|34115.4|34095.4|34106.2|34086.2|464
1682415900000|2023-04-25 09:45:00|34110.2|34090.2|34114.4|34094.4|34115.8|34095.8|34105.4|34085.4|464
1682416200000|2023-04-25 09:50:00|34114.7|34094.7|34125.4|34105.4|34126.4|34106.4|34108.6|34088.6|539
1682416500000|2023-04-25 09:55:00|34124.9|34104.9|34139.2|34119.2|34143.2|34123.2|34120.4|34100.4|428
1682416800000|2023-04-25 10:00:00|34139.1|34119.1|34152.9|34132.9|34163.7|34143.7|34137.5|34117.5|541
1682417100000|2023-04-25 10:05:00|34153|34133|34135.1|34115.1|34155.8|34135.8|34123|34103|714
1682417400000|2023-04-25 10:10:00|34134.9|34114.9|34122.6|34102.6|34138.8|34118.8|34122.5|34102.5|399
1682417700000|2023-04-25 10:15:00|34122.7|34102.7|34154.2|34134.2|34154.6|34134.6|34120.2|34100.2|467
1682418000000|2023-04-25 10:20:00|34154.1|34134.1|34131.7|34111.7|34156.9|34136.9|34130.6|34110.6|418
1682418300000|2023-04-25 10:25:00|34131.9|34111.9|34134.3|34114.3|34147.1|34127.1|34130.9|34110.9|577
1682418600000|2023-04-25 10:30:00|34134.4|34114.4|34132.1|34112.1|34135.4|34115.4|34126|34106|402
1682418900000|2023-04-25 10:35:00|34132.4|34112.4|34126.8|34106.8|34159.8|34139.8|34126.8|34106.8|451
1682419200000|2023-04-25 10:40:00|34126.4|34106.4|34081.2|34061.2|34127.1|34107.1|34078.5|34058.5|626
1682419500000|2023-04-25 10:45:00|34081.3|34061.3|34095.9|34075.9|34099|34079|34060.8|34040.8|648
1682419800000|2023-04-25 10:50:00|34095.8|34075.8|34118.8|34098.8|34118.9|34098.9|34083.6|34063.6|638
1682420100000|2023-04-25 10:55:00|34119.6|34099.6|34095.8|34075.8|34122.3|34102.3|34089.2|34069.2|510
1682420400000|2023-04-25 11:00:00|34095.5|34075.5|34110.4|34090.4|34115.8|34095.8|34086.5|34066.5|580
1682420700000|2023-04-25 11:05:00|34110.3|34090.3|34135.8|34115.8|34145.6|34125.6|34109.2|34089.2|612
1682421000000|2023-04-25 11:10:00|34136|34116|34131.6|34111.6|34137.6|34117.6|34121.6|34101.6|519
1682421300000|2023-04-25 11:15:00|34131.7|34111.7|34116.1|34096.1|34137.2|34117.2|34106.2|34086.2|428
1682421600000|2023-04-25 11:20:00|34116.4|34096.4|34117.9|34097.9|34122.7|34102.7|34110.2|34090.2|463
1682421900000|2023-04-25 11:25:00|34117.7|34097.7|34110|34090|34121.9|34101.9|34101.6|34081.6|510
1682422200000|2023-04-25 11:30:00|34109.8|34089.8|34138.5|34118.5|34146.3|34126.3|34105.8|34085.8|547
1682422500000|2023-04-25 11:35:00|34138.1|34118.1|34139.8|34119.8|34146.7|34126.7|34136.9|34116.9|512
1682422800000|2023-04-25 11:40:00|34140.5|34120.5|34103.5|34083.5|34140.5|34120.5|34096.8|34076.8|724
1682423100000|2023-04-25 11:45:00|34103.4|34083.4|34117.2|34097.2|34126.3|34106.3|34100.2|34080.2|480
1682423400000|2023-04-25 11:50:00|34117.1|34097.1|34099.8|34079.8|34120.4|34100.4|34088|34068|615
1682423700000|2023-04-25 11:55:00|34099.3|34079.3|34203.8|34083.8|34215.4|34100.7|34082.2|34039.4|752
1682424000000|2023-04-25 12:00:00|34208.2|34088.2|34065.1|34045.1|34253.5|34137.1|34060.8|34017.3|794
1682424300000|2023-04-25 12:05:00|34064.7|34044.7|34074.8|34054.8|34093.7|34073.7|34046.6|34026.6|745
1682424600000|2023-04-25 12:10:00|34074.9|34054.9|34065.4|34045.4|34084.4|34064.4|34061|34041|550
1682424900000|2023-04-25 12:15:00|34066.7|34046.7|34059|34039|34069.9|34049.9|34056.6|34036.6|448
1682425200000|2023-04-25 12:20:00|34058.4|34038.4|34068.5|34048.5|34080.2|34060.2|34051.6|34031.6|714
1682425500000|2023-04-25 12:25:00|34068.4|34048.4|34070.2|34050.2|34074.8|34054.8|34061.2|34041.2|618
1682425800000|2023-04-25 12:30:00|34070.3|34050.3|34075.5|34055.5|34076.9|34056.9|34053.3|34033.3|572
1682426100000|2023-04-25 12:35:00|34075.2|34055.2|34083.6|34063.6|34087.7|34067.7|34069.2|34049.2|608
1682426400000|2023-04-25 12:40:00|34083.5|34063.5|34070.1|34050.1|34089.7|34069.7|34061.6|34041.6|572
1682426700000|2023-04-25 12:45:00|34070.3|34050.3|34074.7|34054.7|34082.3|34062.3|34058.7|34038.7|532
1682427000000|2023-04-25 12:50:00|34074|34054|34085.8|34065.8|34088.1|34068.1|34066.1|34046.1|686
1682427300000|2023-04-25 12:55:00|34084.7|34064.7|34113.8|34093.8|34128|34108|34081.9|34061.9|736
1682427600000|2023-04-25 13:00:00|34114.4|34094.4|34088|34068|34136.3|34098.3|34061.4|34041.4|679
1682427900000|2023-04-25 13:05:00|34087.2|34067.2|34014.6|33994.6|34090.2|34070.2|34006|33986|692
1682428200000|2023-04-25 13:10:00|34015.1|33995.1|34064.3|34044.3|34081.1|34061.1|34008.3|33988.3|812
1682428500000|2023-04-25 13:15:00|34064.4|34044.4|34053.8|34033.8|34074.1|34054.1|34052.1|34032.1|601
1682428800000|2023-04-25 13:20:00|34053.1|34033.1|34026.9|34006.9|34058.7|34038.7|34016.2|33996.2|610
1682429100000|2023-04-25 13:25:00|34025.5|34005.5|34018.3|33998.3|34032.5|34012.5|34015.1|33995.1|527
1682429400000|2023-04-25 13:30:00|34018.4|33998.4|34033.2|34013.2|34036.1|34016.1|34012.9|33992.9|668
1682429700000|2023-04-25 13:35:00|34033.3|34013.3|34052.4|34032.4|34056.6|34036.6|34031.5|34011.5|568
1682430000000|2023-04-25 13:40:00|34052.5|34032.5|34060.4|34040.4|34063.8|34043.8|34049.7|34029.7|501
1682430300000|2023-04-25 13:45:00|34060.3|34040.3|34101.1|34081.1|34107.4|34087.4|34060.3|34040.3|784
1682430600000|2023-04-25 13:50:00|34101.3|34081.3|34104.3|34084.3|34116.2|34096.2|34081.7|34061.7|809
1682430900000|2023-04-25 13:55:00|34104|34084|34167.2|34078.8|34167.2|34139.7|34099.7|34078.8|809
1682431200000|2023-04-25 14:00:00|34168|34075.5|34118.5|34098.5|34169.4|34114.9|34110|34074.2|784
1682431500000|2023-04-25 14:05:00|34119.4|34099.4|34166|34146|34173.1|34153.1|34108.1|34088.1|829
1682431800000|2023-04-25 14:10:00|34165.5|34145.5|34255.5|34235.5|34261.6|34241.6|34160.4|34140.4|836
1682432100000|2023-04-25 14:15:00|34257.4|34237.4|34280.4|34260.4|34337|34317|34257.1|34222.1|848
1682432400000|2023-04-25 14:20:00|34279.1|34259.1|34293.8|34273.8|34295.5|34275.5|34260.6|34240.6|771
1682432700000|2023-04-25 14:25:00|34293.9|34273.9|34277|34257|34293.9|34273.9|34275.3|34255.3|625
1682433000000|2023-04-25 14:30:00|34276.8|34256.8|34311.5|34291.5|34314.1|34294.1|34260.5|34240.5|786
1682433300000|2023-04-25 14:35:00|34310.7|34290.7|34322.6|34302.6|34335.3|34315.3|34307.3|34287.3|689
1682433600000|2023-04-25 14:40:00|34322.8|34302.8|34326.2|34306.2|34331.5|34311.5|34312.1|34292.1|756
1682433900000|2023-04-25 14:45:00|34326.4|34306.4|34307.5|34287.5|34326.4|34306.4|34288.6|34268.6|654
1682434200000|2023-04-25 14:50:00|34304.2|34284.2|34321.9|34301.9|34323.4|34303.4|34286.4|34266.4|726
1682434500000|2023-04-25 14:55:00|34322.1|34302.1|34326.1|34306.1|34327.6|34307.6|34309.5|34289.5|730
1682434800000|2023-04-25 15:00:00|34326.4|34306.4|34311|34291|34340.3|34320.3|34301.9|34281.9|711
1682435100000|2023-04-25 15:05:00|34310.8|34290.8|34245.4|34225.4|34317.3|34297.3|34240.8|34220.8|639
1682435400000|2023-04-25 15:10:00|34244.4|34224.4|34219.8|34199.8|34253.1|34233.1|34202.8|34182.8|678
1682435700000|2023-04-25 15:15:00|34219.4|34199.4|34273.3|34253.3|34277.1|34257.1|34217.7|34197.7|644
1682436000000|2023-04-25 15:20:00|34273.5|34253.5|34268.8|34248.8|34289.7|34269.7|34268.2|34248.2|618
1682436300000|2023-04-25 15:25:00|34268.5|34248.5|34270.5|34250.5|34274|34254|34265.2|34245.2|448
1682436600000|2023-04-25 15:30:00|34271.7|34251.7|34268.6|34248.6|34285.8|34265.8|34264.9|34244.9|498
1682436900000|2023-04-25 15:35:00|34268.7|34248.7|34348.4|34298.4|34348.9|34312.6|34265.9|34245.9|627
1682437200000|2023-04-25 15:40:00|34349.4|34299.4|34371.9|34351.9|34375.4|34355.4|34328|34293.7|697
1682437500000|2023-04-25 15:45:00|34372|34352|34388.2|34368.2|34398.2|34378.2|34337.5|34309.3|688
1682437800000|2023-04-25 15:50:00|34388|34368|34397.7|34377.7|34398.7|34378.7|34382.1|34362.1|374
1682438100000|2023-04-25 15:55:00|34397.8|34377.8|34403.5|34383.5|34408.8|34388.8|34391.3|34371.3|419
1682438400000|2023-04-25 16:00:00|34405|34385|34386.1|34366.1|34408.9|34388.9|34382.1|34362.1|512
1682438700000|2023-04-25 16:05:00|34385.3|34365.3|34394.9|34374.9|34400.1|34380.1|34383.1|34363.1|289
1682439000000|2023-04-25 16:10:00|34394.8|34374.8|34390.8|34370.8|34403.5|34383.5|34389|34369|380
1682439300000|2023-04-25 16:15:00|34390.9|34370.9|34385.1|34365.1|34391.5|34371.5|34380|34360|328
1682439600000|2023-04-25 16:20:00|34385|34365|34393.4|34373.4|34393.4|34373.4|34382.5|34362.5|413
1682439900000|2023-04-25 16:25:00|34393.2|34373.2|34394.2|34374.2|34401.8|34381.8|34392.1|34372.1|333
1682440200000|2023-04-25 16:30:00|34394.3|34374.3|34403.1|34383.1|34404.8|34384.8|34394.1|34374.1|326
1682440500000|2023-04-25 16:35:00|34403|34383|34404.7|34384.7|34407.2|34387.2|34399.1|34379.1|390
1682440800000|2023-04-25 16:40:00|34404.8|34384.8|34401.3|34381.3|34408.7|34388.7|34398.8|34378.8|360
1682441100000|2023-04-25 16:45:00|34401.2|34381.2|34398|34378|34403.5|34383.5|34397.2|34377.2|246
1682441400000|2023-04-25 16:50:00|34398.1|34378.1|34399.5|34379.5|34400.9|34380.9|34390.7|34370.7|320
1682441700000|2023-04-25 16:55:00|34399.6|34379.6|34402.1|34382.1|34406.9|34386.9|34397.6|34377.6|379
1682442000000|2023-04-25 17:00:00|34402.4|34382.4|34390|34370|34404.4|34384.4|34389.2|34369.2|363
1682442300000|2023-04-25 17:05:00|34389.8|34369.8|34389.5|34369.5|34395.6|34375.6|34383.6|34363.6|429
1682442600000|2023-04-25 17:10:00|34389.4|34369.4|34400.5|34380.5|34400.6|34380.6|34385.1|34365.1|491
1682442900000|2023-04-25 17:15:00|34401.3|34381.3|34405.9|34385.9|34413.4|34393.4|34397|34377|428
1682443200000|2023-04-25 17:20:00|34405.8|34385.8|34442.3|34422.3|34459.2|34439.2|34403.5|34383.5|494
1682443500000|2023-04-25 17:25:00|34442.5|34422.5|34448|34428|34450.6|34430.6|34442.2|34422.2|418
1682443800000|2023-04-25 17:30:00|34447.8|34427.8|34463|34443|34463.5|34443.5|34447.7|34427.7|401
1682444100000|2023-04-25 17:35:00|34463.2|34443.2|34460|34440|34465.7|34445.7|34452.8|34432.8|326
1682444400000|2023-04-25 17:40:00|34458.8|34438.8|34512|34492|34514.7|34494.7|34458.6|34438.6|486
1682444700000|2023-04-25 17:45:00|34512.1|34492.1|34510.7|34490.7|34517|34497|34509.4|34489.4|410
1682445000000|2023-04-25 17:50:00|34510.9|34490.9|34522.8|34502.8|34527.9|34507.9|34505.8|34485.8|528
1682445300000|2023-04-25 17:55:00|34523.3|34503.3|34490|34470|34528.6|34508.6|34489.5|34469.5|455
1682445600000|2023-04-25 18:00:00|34490.3|34470.3|34492.1|34472.1|34498.1|34478.1|34485.1|34465.1|408
1682445900000|2023-04-25 18:05:00|34491.9|34471.9|34492|34472|34494.4|34474.4|34485.1|34465.1|351
1682446200000|2023-04-25 18:10:00|34491.7|34471.7|34488|34468|34495|34475|34486|34466|341
1682446500000|2023-04-25 18:15:00|34487.7|34467.7|34494|34474|34496.5|34476.5|34486.9|34466.9|298
1682446800000|2023-04-25 18:20:00|34494.1|34474.1|34487.2|34467.2|34497.9|34477.9|34487|34467|301
1682447100000|2023-04-25 18:25:00|34487.5|34467.5|34484.5|34464.5|34489.4|34469.4|34481.8|34461.8|305
1682447400000|2023-04-25 18:30:00|34484.4|34464.4|34494.5|34474.5|34495.1|34475.1|34480.3|34460.3|375
1682447700000|2023-04-25 18:35:00|34494.4|34474.4|34490.9|34470.9|34495.4|34475.4|34489.6|34469.6|284
1682448000000|2023-04-25 18:40:00|34491.2|34471.2|34501.6|34481.6|34502.3|34482.3|34486.1|34466.1|331
1682448300000|2023-04-25 18:45:00|34501.5|34481.5|34493.1|34473.1|34514.3|34494.3|34492.2|34472.2|388
1682448600000|2023-04-25 18:50:00|34493.3|34473.3|34491.1|34471.1|34493.9|34473.9|34489.1|34469.1|309
1682448900000|2023-04-25 18:55:00|34490.3|34470.3|34471.3|34451.3|34490.8|34470.8|34465.5|34445.5|338
1682449200000|2023-04-25 19:00:00|34471.5|34451.5|34465.2|34445.2|34492.7|34456|34463.1|34423.8|423
1682449500000|2023-04-25 19:05:00|34465.4|34445.4|34461.4|34441.4|34495.6|34458.6|34460.7|34406.8|407
1682449800000|2023-04-25 19:10:00|34461.5|34441.5|34464.2|34444.2|34465|34445|34457.7|34437.7|261
1682450100000|2023-04-25 19:15:00|34464.1|34444.1|34466.4|34446.4|34467|34447|34463.3|34443.3|148
1682450400000|2023-04-25 19:20:00|34466.3|34446.3|34462.3|34442.3|34466.8|34446.8|34460|34440|242
1682450700000|2023-04-25 19:25:00|34462.6|34442.6|34490.6|34440.6|34492.5|34451.1|34461.7|34427|240
1682451000000|2023-04-25 19:30:00|34490.5|34440.5|34474.6|34454.6|34490.5|34454.9|34471.8|34435.3|260
1682451300000|2023-04-25 19:35:00|34474.7|34454.7|34472.3|34452.3|34475.8|34455.8|34471.7|34451.7|240
1682451600000|2023-04-25 19:40:00|34472.4|34452.4|34480.7|34460.7|34483.4|34463.4|34472.4|34452.4|304
1682451900000|2023-04-25 19:45:00|34480.2|34460.2|34498.5|34448.5|34499|34460.5|34475.1|34431.2|620
1682452200000|2023-04-25 19:50:00|34498.3|34448.3|34482.7|34462.7|34499.8|34464.1|34477.3|34436.5|546
1682452500000|2023-04-25 19:55:00|34484|34464|34504|34447.1|34508.4|34466.6|34482.3|34438|589
1682452800000|2023-04-25 20:00:00|34503.7|34438.9|34484.1|34464.1|34506.5|34465.6|34482.1|34435.9|664
1682453100000|2023-04-25 20:05:00|34483.5|34463.5|34477.7|34457.7|34483.9|34463.9|34474.9|34454.9|343
1682453400000|2023-04-25 20:10:00|34477.6|34457.6|34468.3|34448.3|34478|34458|34468.3|34448.3|392
1682453700000|2023-04-25 20:15:00|34468.1|34448.1|34466.2|34446.2|34469.2|34449.2|34462.5|34442.5|314
1682454000000|2023-04-25 20:20:00|34465|34445|34463.1|34443.1|34468.5|34448.5|34461.5|34441.5|150
1682454300000|2023-04-25 20:25:00|34463.2|34443.2|34464|34444|34467.6|34447.6|34460.3|34440.3|294
1682454600000|2023-04-25 20:30:00|34464.4|34444.4|34459.3|34439.3|34464.4|34444.4|34457.2|34437.2|213
1682454900000|2023-04-25 20:35:00|34459.1|34439.1|34472.4|34452.4|34472.5|34452.5|34458.8|34438.8|264
1682455200000|2023-04-25 20:40:00|34473|34453|34467.9|34447.9|34473.2|34453.2|34465.7|34445.7|275
1682455500000|2023-04-25 20:45:00|34468|34448|34465.8|34445.8|34470.3|34450.3|34463.9|34443.9|226
1682455800000|2023-04-25 20:50:00|34465.7|34445.7|34461.6|34441.6|34483.5|34448.9|34455.3|34425.1|327
1682456100000|2023-04-25 20:55:00|34483.9|34422.3|34494.1|34374.1|34505|34428|34464.7|34345.5|401
1682456400000|2023-04-25 21:00:00|34480.9|34360.9|34499.7|34379.7|34517.3|34397.3|34480.9|34360.9|54
1682456700000|2023-04-25 21:05:00|34493.4|34373.4|34486|34366|34504.2|34384.2|34475.8|34355.8|128
1682457000000|2023-04-25 21:10:00|34486.1|34366.1|34485.4|34365.4|34496.1|34376.1|34479.3|34359.3|137
1682457300000|2023-04-25 21:15:00|34485.8|34365.8|34485.3|34365.3|34495.7|34375.7|34479.1|34359.1|162
1682457600000|2023-04-25 21:20:00|34484.9|34364.9|34487.7|34367.7|34489.3|34369.3|34481.1|34361.1|86
1682457900000|2023-04-25 21:25:00|34487.8|34367.8|34488.9|34368.9|34489.2|34369.2|34484.4|34364.4|106
1682458200000|2023-04-25 21:30:00|34490|34370|34487.5|34367.5|34491.1|34371.1|34481.8|34361.8|201
1682458500000|2023-04-25 21:35:00|34487.4|34367.4|34481.7|34361.7|34491.4|34371.4|34481.2|34361.2|129
1682458800000|2023-04-25 21:40:00|34481.8|34361.8|34484.1|34364.1|34487.6|34367.6|34479.9|34359.9|127
1682459100000|2023-04-25 21:45:00|34483.8|34363.8|34491.8|34371.8|34492.8|34372.8|34480.1|34360.1|169
1682459400000|2023-04-25 21:50:00|34492|34372|34481.4|34361.4|34492.9|34372.9|34480.5|34360.5|104
1682459700000|2023-04-25 21:55:00|34481.5|34361.5|34485.8|34365.8|34488.6|34368.6|34477.4|34357.4|203
1682460000000|2023-04-25 22:00:00|34486.6|34366.6|34474.5|34354.5|34496.1|34376.1|34432.3|34312.3|339
1682460300000|2023-04-25 22:05:00|34474.4|34354.4|34468.5|34348.5|34483.9|34363.9|34462.2|34342.2|255
1682460600000|2023-04-25 22:10:00|34469.3|34349.3|34469.4|34349.4|34476.1|34356.1|34462.2|34342.2|254
1682460900000|2023-04-25 22:15:00|34469.3|34349.3|34473.6|34353.6|34475.6|34355.6|34462.9|34342.9|250
1682461200000|2023-04-25 22:20:00|34474.6|34354.6|34474.7|34354.7|34478.6|34358.6|34471.4|34351.4|236
1682461500000|2023-04-25 22:25:00|34473.8|34353.8|34464.1|34344.1|34477|34357|34458.2|34338.2|352
1682461800000|2023-04-25 22:30:00|34462.7|34342.7|34467.9|34347.9|34475.8|34355.8|34462.7|34342.7|262
1682462100000|2023-04-25 22:35:00|34468|34348|34466.8|34346.8|34468.9|34348.9|34460.4|34340.4|143
1682462400000|2023-04-25 22:40:00|34466.3|34346.3|34464|34344|34468|34348|34461|34341|146
1682462700000|2023-04-25 22:45:00|34464.6|34344.6|34458.4|34338.4|34465.5|34345.5|34455.2|34335.2|182
1682463000000|2023-04-25 22:50:00|34456.3|34336.3|34455.5|34335.5|34464.2|34344.2|34453.2|34333.2|199
1682463300000|2023-04-25 22:55:00|34455.6|34335.6|34460.2|34340.2|34465.7|34345.7|34455.1|34335.1|162
1682463600000|2023-04-25 23:00:00|34462.6|34342.6|34486.5|34366.5|34487.6|34367.6|34454.3|34334.3|363
1682463900000|2023-04-25 23:05:00|34486.4|34366.4|34483.8|34363.8|34487.3|34367.3|34476.6|34356.6|188
1682464200000|2023-04-25 23:10:00|34483.9|34363.9|34465.7|34345.7|34484.7|34364.7|34465.2|34345.2|285
1682464500000|2023-04-25 23:15:00|34465.6|34345.6|34466.5|34346.5|34471.4|34351.4|34460.8|34340.8|292
1682464800000|2023-04-25 23:20:00|34466.3|34346.3|34475.8|34355.8|34476.1|34356.1|34462.9|34342.9|254
1682465100000|2023-04-25 23:25:00|34475.9|34355.9|34471.1|34351.1|34480.6|34360.6|34465.3|34345.3|186
1682465400000|2023-04-25 23:30:00|34471.5|34351.5|34471.5|34351.5|34477.4|34357.4|34459.8|34339.8|282
1682465700000|2023-04-25 23:35:00|34471|34351|34470.8|34350.8|34478.2|34358.2|34458.8|34338.8|229
1682466000000|2023-04-25 23:40:00|34470.7|34350.7|34479.7|34408.9|34479.7|34408.9|34458.4|34345.3|380
1682466300000|2023-04-25 23:45:00|34479.9|34408.8|34478.6|34415.4|34495.7|34417.6|34475.9|34378.6|376
1682466600000|2023-04-25 23:50:00|34479|34415.8|34475.5|34413|34479.9|34417.4|34474|34412.1|323
1682466900000|2023-04-25 23:55:00|34476|34413.2|34476.3|34417.5|34480|34418.4|34472.4|34409|253
1682467200000|2023-04-26 00:00:00|34477.5|34417.3|34473|34404.3|34486.7|34417.3|34458.4|34367.3|536
1682467500000|2023-04-26 00:05:00|34474.7|34404.2|34472.6|34401.7|34476.9|34406.7|34468.7|34396.8|328
1682467800000|2023-04-26 00:10:00|34470.9|34401.5|34489.7|34429.7|34489.7|34430.4|34468.6|34398.5|347
1682468100000|2023-04-26 00:15:00|34489.9|34430.5|34490.8|34428.1|34494|34435|34488.4|34427|406
1682468400000|2023-04-26 00:20:00|34490.1|34428|34480.1|34419.2|34490.1|34428|34478.2|34416.2|273
1682468700000|2023-04-26 00:25:00|34479.7|34419.1|34485.9|34423.8|34486.9|34425.1|34478.3|34415.8|228
1682469000000|2023-04-26 00:30:00|34485.8|34423.7|34484.7|34422.5|34487.3|34425.8|34482.1|34419.8|260
1682469300000|2023-04-26 00:35:00|34484.4|34422.7|34485|34425.4|34488.8|34432.4|34482.1|34422.2|329
1682469600000|2023-04-26 00:40:00|34484.7|34425.5|34485.2|34422.4|34490.2|34428.3|34483.2|34420.7|365
1682469900000|2023-04-26 00:45:00|34485.1|34423|34487.4|34429.3|34490.1|34431.8|34481.7|34423|313
1682470200000|2023-04-26 00:50:00|34487.5|34428.7|34493.3|34434|34495.5|34442.3|34484.8|34426.8|435
1682470500000|2023-04-26 00:55:00|34493.5|34436.4|34480.2|34414.9|34497.1|34437.2|34476.9|34413.1|406
1682470800000|2023-04-26 01:00:00|34480.1|34414.6|34488.5|34424.7|34489.7|34425.3|34478.2|34412.2|326
1682471100000|2023-04-26 01:05:00|34488.4|34424.6|34501.4|34441.4|34501.4|34441.4|34484.3|34420.5|361
1682471400000|2023-04-26 01:10:00|34501.5|34441.2|34508.1|34444.6|34508.4|34446|34497.2|34439|313
1682471700000|2023-04-26 01:15:00|34507.7|34444.4|34514.4|34454.5|34518.6|34461|34503.4|34444|388
1682472000000|2023-04-26 01:20:00|34514.2|34454.6|34512|34450.3|34516.4|34460.6|34506.8|34447.3|305
1682472300000|2023-04-26 01:25:00|34510.6|34452.6|34506.5|34435.2|34513.6|34452.7|34501.1|34435.2|348
1682472600000|2023-04-26 01:30:00|34506.4|34433.8|34491.3|34424.9|34512.1|34445.2|34488.3|34415.4|725
1682472900000|2023-04-26 01:35:00|34491.2|34425.3|34491.9|34427|34494.3|34430.9|34478.8|34409.4|564
1682473200000|2023-04-26 01:40:00|34492.1|34428.8|34489.8|34422.9|34493.4|34430.3|34485.6|34419|393
1682473500000|2023-04-26 01:45:00|34489.9|34423.8|34487.9|34423.1|34498.2|34436.3|34487.9|34421.2|462
1682473800000|2023-04-26 01:50:00|34487.7|34422.5|34488.9|34424.1|34492|34432.8|34483.5|34418.9|304
1682474100000|2023-04-26 01:55:00|34488.8|34424.2|34488.9|34422.9|34495.5|34433.9|34484.5|34418.4|380
1682474400000|2023-04-26 02:00:00|34490|34428.1|34496.6|34429.8|34499.2|34439.3|34489.7|34423.3|455
1682474700000|2023-04-26 02:05:00|34497|34431.1|34494.3|34428.4|34497.5|34434.3|34490.6|34425.1|378
1682475000000|2023-04-26 02:10:00|34494.4|34428.5|34490.5|34425.3|34496.1|34436.6|34488.1|34421.9|373
1682475300000|2023-04-26 02:15:00|34490.6|34425.6|34486.1|34419.6|34491.9|34429.4|34478.7|34413.7|322
1682475600000|2023-04-26 02:20:00|34486.3|34419.5|34489.3|34424.4|34494.9|34432|34484|34418.8|297
1682475900000|2023-04-26 02:25:00|34489.7|34423.4|34491.9|34417.4|34495.6|34431.6|34487.8|34417.2|252
1682476200000|2023-04-26 02:30:00|34491.5|34423.8|34492.5|34420.9|34497.1|34434.5|34491.2|34417.3|294
1682476500000|2023-04-26 02:35:00|34492.6|34421|34489.4|34420.5|34495.6|34429.4|34486.3|34417.1|278
1682476800000|2023-04-26 02:40:00|34489.5|34416.9|34495|34421.6|34495|34431.1|34485|34412.6|320
1682477100000|2023-04-26 02:45:00|34495.5|34422.9|34490|34422.5|34495.7|34428.5|34489.2|34418.2|330
1682477400000|2023-04-26 02:50:00|34489.9|34422.4|34493.3|34426.3|34496.4|34434.1|34489.4|34418.1|286
1682477700000|2023-04-26 02:55:00|34493.6|34420.9|34487.3|34420.4|34495.4|34430.3|34483.2|34415.7|566
1682478000000|2023-04-26 03:00:00|34487|34420.3|34488.8|34421.7|34492.9|34425.4|34485.3|34413.9|358
1682478300000|2023-04-26 03:05:00|34485.2|34421.8|34483.8|34416.6|34493.1|34431.6|34483|34412|234
1682478600000|2023-04-26 03:10:00|34482.9|34416.5|34496|34422.3|34499.5|34433|34482.9|34412.3|286
1682478900000|2023-04-26 03:15:00|34495.2|34422.4|34493.5|34426.5|34497.9|34431.9|34490.4|34419.4|311
1682479200000|2023-04-26 03:20:00|34494.9|34427.6|34496.3|34426.8|34497.2|34432.6|34485.8|34421.6|238
1682479500000|2023-04-26 03:25:00|34496.4|34431.3|34496.7|34429.3|34499|34436.1|34492.4|34423.2|196
1682479800000|2023-04-26 03:30:00|34496.6|34429.5|34493.6|34430.8|34498.1|34434.4|34491.4|34428|281
1682480100000|2023-04-26 03:35:00|34493.7|34431.1|34491.5|34425.6|34496.5|34434|34489.4|34424.6|304
1682480400000|2023-04-26 03:40:00|34491.7|34425.9|34488.6|34426.8|34495.6|34433.1|34488.5|34425.2|344
1682480700000|2023-04-26 03:45:00|34488.4|34426.5|34494.2|34433.4|34494.8|34434.5|34488.1|34422.2|200
1682481000000|2023-04-26 03:50:00|34493.5|34433.2|34493.1|34430.5|34494.7|34433.2|34489.1|34424.5|239
1682481300000|2023-04-26 03:55:00|34493|34430.7|34495.5|34428.5|34498.4|34439|34491.2|34427.5|350
1682481600000|2023-04-26 04:00:00|34495.3|34428.7|34496.8|34435.7|34499.5|34444.5|34493.5|34428.7|310
1682481900000|2023-04-26 04:05:00|34496.7|34435.6|34494.3|34430.9|34498.2|34436.4|34491.5|34429.2|235
1682482200000|2023-04-26 04:10:00|34494.4|34430.2|34498.2|34437.4|34500.3|34439.2|34494|34429.3|258
1682482500000|2023-04-26 04:15:00|34497|34438.8|34501.5|34439.7|34501.5|34441.2|34496.3|34432.4|314
1682482800000|2023-04-26 04:20:00|34501.4|34439.6|34504.8|34439.3|34505.4|34449.5|34498|34434.6|285
1682483100000|2023-04-26 04:25:00|34504.7|34438.7|34494.1|34428.2|34505.4|34452.1|34494.1|34428.2|236
1682483400000|2023-04-26 04:30:00|34496.3|34430.9|34488.3|34429.3|34496.8|34430.9|34487.5|34420.7|262
1682483700000|2023-04-26 04:35:00|34488.8|34425.8|34478.8|34420|34489.1|34430.5|34467.6|34408|325
1682484000000|2023-04-26 04:40:00|34478.9|34420.6|34476|34417.2|34479.8|34425|34468.8|34414.3|270
1682484300000|2023-04-26 04:45:00|34475.8|34416.6|34472.8|34415.8|34477.6|34423.1|34469.5|34407.9|347
1682484600000|2023-04-26 04:50:00|34473.4|34416.5|34472.2|34414.2|34474.7|34422|34467.1|34410|324
1682484900000|2023-04-26 04:55:00|34472.3|34414.9|34474.1|34413|34478|34419.5|34472.2|34411.6|281
1682485200000|2023-04-26 05:00:00|34474.2|34414.7|34451.5|34431.5|34474.8|34439.9|34450.8|34414.3|421
1682485500000|2023-04-26 05:05:00|34451.4|34431.4|34456|34436|34457.8|34437.8|34448.3|34428.3|262
1682485800000|2023-04-26 05:10:00|34453.7|34433.7|34467.9|34417.9|34472.8|34434.6|34452.4|34410.8|191
1682486100000|2023-04-26 05:15:00|34468|34418|34469.2|34419.2|34474.2|34421.3|34467.4|34413|210
1682486400000|2023-04-26 05:20:00|34469.1|34419.1|34468.7|34418.7|34472.5|34421.2|34467.3|34414|228
1682486700000|2023-04-26 05:25:00|34468.8|34418.8|34467.8|34417.8|34472.8|34422.8|34466|34416|262
1682487000000|2023-04-26 05:30:00|34467.5|34417.5|34466.3|34408.3|34472.3|34419.4|34460.6|34408.3|302
1682487300000|2023-04-26 05:35:00|34466.1|34408.6|34456.6|34406.6|34468.4|34414.2|34455.8|34403.2|395
1682487600000|2023-04-26 05:40:00|34456.5|34406.5|34424.5|34367.6|34460.4|34407.5|34419.1|34364.4|416
1682487900000|2023-04-26 05:45:00|34424.6|34367.8|34438.5|34388.5|34447.2|34391|34419.9|34364|496
1682488200000|2023-04-26 05:50:00|34438.7|34388.7|34446.8|34386.1|34451|34398.5|34438.3|34383.7|413
1682488500000|2023-04-26 05:55:00|34446.7|34385.7|34422.3|34372.3|34451.9|34392.8|34421.5|34363.3|361
1682488800000|2023-04-26 06:00:00|34407.6|34387.6|34381.6|34361.6|34430.3|34407|34374.8|34354.8|640
1682489100000|2023-04-26 06:05:00|34381.9|34361.9|34372.6|34352.6|34386.4|34366.4|34362.7|34342.7|582
1682489400000|2023-04-26 06:10:00|34373|34353|34347.1|34327.1|34378|34358|34342.5|34322.5|691
1682489700000|2023-04-26 06:15:00|34346|34326|34343.2|34293.2|34349.9|34328.5|34308.4|34284.9|576
1682490000000|2023-04-26 06:20:00|34343.5|34293.5|34323|34303|34348.5|34328.5|34315.5|34286.3|604
1682490300000|2023-04-26 06:25:00|34322.9|34302.9|34280.3|34260.3|34341.4|34321.4|34264.2|34244.2|579
1682490600000|2023-04-26 06:30:00|34282.1|34262.1|34273.4|34253.4|34297.5|34277.5|34268.1|34248.1|632
1682490900000|2023-04-26 06:35:00|34274.6|34254.6|34259.6|34239.6|34280.1|34260.1|34255.3|34235.3|625
1682491200000|2023-04-26 06:40:00|34259.5|34239.5|34257.8|34237.8|34279.3|34259.3|34253.1|34233.1|546
1682491500000|2023-04-26 06:45:00|34257.1|34237.1|34248.4|34228.4|34261.5|34241.5|34235.5|34215.5|528
1682491800000|2023-04-26 06:50:00|34248.3|34228.3|34221.3|34201.3|34254.7|34234.7|34220.6|34200.6|462
1682492100000|2023-04-26 06:55:00|34221.5|34201.5|34238.1|34218.1|34244.2|34224.2|34217.4|34197.4|533
1682492400000|2023-04-26 07:00:00|34238.4|34218.4|34231|34211|34251.8|34231.8|34227.7|34207.7|705
1682492700000|2023-04-26 07:05:00|34231.4|34211.4|34240.2|34220.2|34241.3|34221.3|34226|34206|407
1682493000000|2023-04-26 07:10:00|34239.7|34219.7|34171.2|34151.2|34243.8|34223.8|34151.8|34131.8|620
1682493300000|2023-04-26 07:15:00|34172.7|34152.7|34123.3|34103.3|34172.7|34152.7|34117.8|34097.8|672
1682493600000|2023-04-26 07:20:00|34123.4|34103.4|34077.8|34057.8|34125.1|34105.1|34067.1|34047.1|730
1682493900000|2023-04-26 07:25:00|34076.4|34056.4|34081.9|34061.9|34093.3|34073.3|34075.8|34055.8|689
1682494200000|2023-04-26 07:30:00|34081.8|34061.8|34110.6|34090.6|34110.6|34090.6|34070.2|34050.2|663
1682494500000|2023-04-26 07:35:00|34109.8|34089.8|34097.2|34077.2|34110.1|34090.1|34081.8|34061.8|584
1682494800000|2023-04-26 07:40:00|34098|34078|34094.7|34074.7|34099.2|34079.2|34083.7|34063.7|676
1682495100000|2023-04-26 07:45:00|34094.8|34074.8|34108.1|34088.1|34112.5|34092.5|34088.5|34068.5|674
1682495400000|2023-04-26 07:50:00|34108.2|34088.2|34114.6|34094.6|34180|34160|34105.8|34085.8|772
1682495700000|2023-04-26 07:55:00|34114.2|34094.2|34087.7|34067.7|34116.1|34096.1|34077.9|34057.9|509
1682496000000|2023-04-26 08:00:00|34086.7|34066.7|34100.6|34080.6|34104.3|34084.3|34078.7|34058.7|722
1682496300000|2023-04-26 08:05:00|34100.7|34080.7|34101.5|34081.5|34115.2|34095.2|34100.4|34080.4|672
1682496600000|2023-04-26 08:10:00|34101.6|34081.6|34098.2|34078.2|34112.7|34092.7|34094.7|34074.7|553
1682496900000|2023-04-26 08:15:00|34098.4|34078.4|34082.4|34062.4|34099.3|34079.3|34077.8|34057.8|518
1682497200000|2023-04-26 08:20:00|34082.3|34062.3|34038.2|34018.2|34095.5|34075.5|34032.8|34012.8|554
1682497500000|2023-04-26 08:25:00|34037.5|34017.5|34013.8|33993.8|34043.2|34023.2|34008.9|33988.9|699
1682497800000|2023-04-26 08:30:00|34013.4|33993.4|34001.1|33981.1|34015.4|33995.4|33997.2|33977.2|780
1682498100000|2023-04-26 08:35:00|34001.3|33981.3|34026.3|34006.3|34031.4|34011.4|33996.4|33976.4|603
1682498400000|2023-04-26 08:40:00|34026.1|34006.1|34040.3|34020.3|34040.3|34020.3|34023.4|34003.4|548
1682498700000|2023-04-26 08:45:00|34040.5|34020.5|34040.2|34020.2|34045.6|34025.6|34015.3|33995.3|568
1682499000000|2023-04-26 08:50:00|34039.9|34019.9|34026|34006|34039.9|34019.9|34014.2|33994.2|491
1682499300000|2023-04-26 08:55:00|34026.1|34006.1|34028|34008|34030.1|34010.1|34017.4|33997.4|399
1682499600000|2023-04-26 09:00:00|34027.9|34007.9|33981.6|33961.6|34030.5|34010.5|33980.9|33960.9|618
1682499900000|2023-04-26 09:05:00|33981.4|33961.4|33960.3|33940.3|33981.4|33961.4|33949.7|33929.7|577
1682500200000|2023-04-26 09:10:00|33960.4|33940.4|33989|33969|33994.8|33974.8|33958|33938|505
1682500500000|2023-04-26 09:15:00|33988.6|33968.6|34000.1|33980.1|34011.2|33991.2|33988.5|33968.5|577
1682500800000|2023-04-26 09:20:00|34000.2|33980.2|33969.9|33949.9|34014.3|33994.3|33968.6|33948.6|589
1682501100000|2023-04-26 09:25:00|33970.7|33950.7|34001.5|33981.5|34007.4|33987.4|33969.5|33949.5|650
1682501400000|2023-04-26 09:30:00|34001.7|33981.7|33979.3|33959.3|34007.7|33987.7|33971|33951|471
1682501700000|2023-04-26 09:35:00|33979.4|33959.4|33982.4|33962.4|33991.5|33971.5|33974.2|33954.2|500
1682502000000|2023-04-26 09:40:00|33982.3|33962.3|33993.4|33973.4|34001.2|33981.2|33978.3|33958.3|460
1682502300000|2023-04-26 09:45:00|33993.5|33973.5|33993.5|33973.5|33996.1|33976.1|33985.8|33965.8|535
1682502600000|2023-04-26 09:50:00|33993.2|33973.2|34019.5|33999.5|34020.8|34000.8|33992.5|33972.5|487
1682502900000|2023-04-26 09:55:00|34018.5|33998.5|34025.1|34005.1|34025.9|34005.9|34001.1|33981.1|504
1682503200000|2023-04-26 10:00:00|34024.4|34004.4|34016.6|33996.6|34041.4|34021.4|34011.6|33991.6|496
1682503500000|2023-04-26 10:05:00|34016.7|33996.7|34014.2|33994.2|34020.2|34000.2|34000.7|33980.7|513
1682503800000|2023-04-26 10:10:00|34014.8|33994.8|34037.4|34017.4|34037.4|34017.4|34004.2|33984.2|493
1682504100000|2023-04-26 10:15:00|34037.5|34017.5|34040.7|34020.7|34046.7|34026.7|34032.7|34012.7|407
1682504400000|2023-04-26 10:20:00|34041.6|34021.6|34044.1|34024.1|34050.2|34030.2|34039.6|34019.6|402
1682504700000|2023-04-26 10:25:00|34044.2|34024.2|34015.1|33995.1|34048|34028|34014.8|33994.8|449
1682505000000|2023-04-26 10:30:00|34014.5|33994.5|33991.7|33971.7|34014.5|33994.5|33985|33965|690
1682505300000|2023-04-26 10:35:00|33992.3|33972.3|33982.9|33962.9|33995.5|33975.5|33974.1|33954.1|576
1682505600000|2023-04-26 10:40:00|33983|33963|33994|33974|34002.5|33982.5|33976.3|33956.3|559
1682505900000|2023-04-26 10:45:00|33994.1|33974.1|33954.7|33934.7|33994.1|33974.1|33953.6|33933.6|548
1682506200000|2023-04-26 10:50:00|33954.6|33934.6|33990.6|33970.6|33992.9|33972.9|33945.7|33925.7|527
1682506500000|2023-04-26 10:55:00|33990|33970|34017.7|33997.7|34020.3|34000.3|33985.8|33965.8|512
1682506800000|2023-04-26 11:00:00|34017.2|33997.2|34007.5|33987.5|34019.4|33999.4|33999.5|33979.5|610
1682507100000|2023-04-26 11:05:00|34007.8|33987.8|34026.4|34006.4|34045.2|34025.2|34005.9|33985.9|543
1682507400000|2023-04-26 11:10:00|34026.6|34006.6|34069|34049|34069.8|34049.8|34025|34005|680
1682507700000|2023-04-26 11:15:00|34069.5|34049.5|34061.3|34041.3|34083.5|34063.5|34048.5|34028.5|665
1682508000000|2023-04-26 11:20:00|34060.9|34040.9|34071.4|34051.4|34077|34057|34048.1|34028.1|565
1682508300000|2023-04-26 11:25:00|34071.1|34051.1|34012.9|33992.9|34071.1|34051.1|33997.2|33977.2|648
1682508600000|2023-04-26 11:30:00|34014.1|33994.1|33995.8|33975.8|34016.8|33996.8|33989.7|33969.7|717
1682508900000|2023-04-26 11:35:00|33995.7|33975.7|34007.4|33987.4|34011.7|33991.7|33990|33970|521
1682509200000|2023-04-26 11:40:00|34007.8|33987.8|33948.3|33928.3|34013.5|33993.5|33938.1|33918.1|831
1682509500000|2023-04-26 11:45:00|33948.1|33928.1|33968.6|33948.6|33969|33949|33941.5|33921.5|742
1682509800000|2023-04-26 11:50:00|33968.7|33948.7|33988.1|33968.1|33992.7|33972.7|33967.8|33947.8|627
1682510100000|2023-04-26 11:55:00|33988.3|33968.3|33978.6|33958.6|33990.3|33970.3|33974.3|33954.3|559
1682510400000|2023-04-26 12:00:00|33979.4|33959.4|34002.7|33982.7|34004.3|33984.3|33971.1|33951.1|686
1682510700000|2023-04-26 12:05:00|34002.8|33982.8|34053.1|34033.1|34057.3|34037.3|33997|33977|585
1682511000000|2023-04-26 12:10:00|34053.6|34033.6|34046.3|34026.3|34054.9|34034.9|34032.4|34012.4|540
1682511300000|2023-04-26 12:15:00|34046.1|34026.1|34023.4|34003.4|34053.2|34033.2|34013.2|33993.2|595
1682511600000|2023-04-26 12:20:00|34022.2|34002.2|34011.7|33991.7|34022.2|34002.2|34000.5|33980.5|550
1682511900000|2023-04-26 12:25:00|34011.3|33991.3|34038.7|33957.1|34038.7|33995.5|33996.2|33953.8|609
1682512200000|2023-04-26 12:30:00|34050.4|33956|33977.6|33957.6|34066.8|34024.6|33966.5|33946.5|855
1682512500000|2023-04-26 12:35:00|33976.2|33956.2|34019.2|33999.2|34023.3|34003.3|33973.9|33953.9|766
1682512800000|2023-04-26 12:40:00|34019.4|33999.4|33987.7|33967.7|34029.4|34009.4|33976.8|33956.8|721
1682513100000|2023-04-26 12:45:00|33988|33968|33971.3|33951.3|33990.6|33970.6|33962.8|33942.8|699
1682513400000|2023-04-26 12:50:00|33971.7|33951.7|33986.9|33966.9|33996.2|33976.2|33968.9|33948.9|594
1682513700000|2023-04-26 12:55:00|33985.2|33965.2|33983.3|33963.3|33999.6|33979.6|33978.8|33958.8|608
1682514000000|2023-04-26 13:00:00|33982.6|33962.6|33985.4|33965.4|33997.3|33977.3|33973.3|33953.3|790
1682514300000|2023-04-26 13:05:00|33985.7|33965.7|33957.2|33937.2|33989.7|33969.7|33950.3|33930.3|734
1682514600000|2023-04-26 13:10:00|33955.9|33935.9|33971|33951|33978.4|33958.4|33929|33909|732
1682514900000|2023-04-26 13:15:00|33970.9|33950.9|33937.1|33917.1|33989.2|33969.2|33926.3|33906.3|667
1682515200000|2023-04-26 13:20:00|33937.2|33917.2|33827.4|33807.4|33942.8|33922.8|33825.3|33805.3|774
1682515500000|2023-04-26 13:25:00|33828.5|33808.5|33838.3|33818.3|33852.2|33832.2|33822.7|33802.7|859
1682515800000|2023-04-26 13:30:00|33838.5|33818.5|33848|33828|33861.9|33841.9|33827.6|33807.6|798
1682516100000|2023-04-26 13:35:00|33849.3|33829.3|33883.4|33863.4|33886.5|33866.5|33843.7|33823.7|956
1682516400000|2023-04-26 13:40:00|33883|33863|33894.1|33874.1|33903.4|33883.4|33865.3|33845.3|691
1682516700000|2023-04-26 13:45:00|33894.2|33874.2|33889|33869|33898.2|33878.2|33877.1|33857.1|635
1682517000000|2023-04-26 13:50:00|33889.1|33869.1|33862.1|33842.1|33889.7|33869.7|33851.3|33831.3|717
1682517300000|2023-04-26 13:55:00|33862|33842|33889.6|33869.6|33919.6|33899.6|33862|33842|730
1682517600000|2023-04-26 14:00:00|33888.6|33868.6|33884.1|33864.1|33914.5|33894.5|33879.1|33859.1|745
1682517900000|2023-04-26 14:05:00|33883.9|33863.9|33907.4|33887.4|33911.4|33891.4|33868.1|33848.1|882
1682518200000|2023-04-26 14:10:00|33907.5|33887.5|33910.5|33890.5|33916.2|33896.2|33897.8|33877.8|803
1682518500000|2023-04-26 14:15:00|33910.7|33890.7|33941.8|33921.8|33981.9|33961.9|33910.7|33890.7|884
1682518800000|2023-04-26 14:20:00|33941.7|33921.7|33939.9|33919.9|33953.3|33933.3|33913|33893|910
1682519100000|2023-04-26 14:25:00|33940.2|33920.2|33901.8|33881.8|33940.4|33920.4|33899|33879|700
1682519400000|2023-04-26 14:30:00|33901.7|33881.7|33911.3|33891.3|33933.8|33913.8|33869.9|33849.9|774
1682519700000|2023-04-26 14:35:00|33910.5|33890.5|33922.6|33902.6|33928.7|33908.7|33908.7|33888.7|800
1682520000000|2023-04-26 14:40:00|33922.7|33902.7|33937|33917|33945.8|33925.8|33893.8|33873.8|799
1682520300000|2023-04-26 14:45:00|33936.8|33916.8|33944.8|33924.8|33968.3|33948.3|33932.6|33912.6|711
1682520600000|2023-04-26 14:50:00|33944.7|33924.7|33950.2|33930.2|33956.8|33936.8|33936.6|33916.6|677
1682520900000|2023-04-26 14:55:00|33950.3|33930.3|33940.4|33920.4|33973.6|33953.6|33940.3|33920.3|791
1682521200000|2023-04-26 15:00:00|33940.1|33920.1|33892.6|33872.6|33948.1|33928.1|33887.2|33867.2|893
1682521500000|2023-04-26 15:05:00|33891.9|33871.9|33879.6|33859.6|33915.7|33895.7|33851.3|33831.3|720
1682521800000|2023-04-26 15:10:00|33879.5|33859.5|33877.3|33857.3|33914.6|33894.6|33849.9|33829.9|699
1682522100000|2023-04-26 15:15:00|33878.4|33858.4|33852.7|33832.7|33915.1|33895.1|33852.1|33832.1|674
1682522400000|2023-04-26 15:20:00|33852.1|33832.1|33856|33836|33868.9|33848.9|33847.3|33827.3|685
1682522700000|2023-04-26 15:25:00|33855.2|33835.2|33865.8|33845.8|33876.1|33856.1|33852.6|33832.6|673
1682523000000|2023-04-26 15:30:00|33866.3|33846.3|33858.2|33838.2|33872.4|33852.4|33855.7|33835.7|564
1682523300000|2023-04-26 15:35:00|33858|33838|33846.1|33826.1|33863|33843|33830.5|33810.5|480
1682523600000|2023-04-26 15:40:00|33846.3|33826.3|33846.3|33826.3|33855.7|33835.7|33840.9|33820.9|566
1682523900000|2023-04-26 15:45:00|33846|33826|33854.1|33834.1|33854.1|33834.1|33837|33817|493
1682524200000|2023-04-26 15:50:00|33854.2|33834.2|33855.4|33835.4|33860.3|33840.3|33847|33827|473
1682524500000|2023-04-26 15:55:00|33855.9|33835.9|33864.4|33844.4|33872.9|33852.9|33843.5|33823.5|502
1682524800000|2023-04-26 16:00:00|33864.6|33844.6|33864.5|33844.5|33871.9|33851.9|33860.9|33840.9|528
1682525100000|2023-04-26 16:05:00|33864.7|33844.7|33875.6|33855.6|33877|33857|33859.2|33839.2|454
1682525400000|2023-04-26 16:10:00|33875.7|33855.7|33870.8|33850.8|33879.5|33859.5|33870|33850|354
1682525700000|2023-04-26 16:15:00|33870.7|33850.7|33897.2|33877.2|33898.5|33878.5|33866.8|33846.8|497
1682526000000|2023-04-26 16:20:00|33897.3|33877.3|33908.1|33888.1|33908.2|33888.2|33891.6|33871.6|467
1682526300000|2023-04-26 16:25:00|33908.2|33888.2|33915.9|33895.9|33919.1|33899.1|33906.1|33886.1|424
1682526600000|2023-04-26 16:30:00|33915.7|33895.7|33908.9|33888.9|33918.5|33898.5|33904.9|33884.9|418
1682526900000|2023-04-26 16:35:00|33908.3|33888.3|33912.4|33892.4|33916.6|33896.6|33908.2|33888.2|429
1682527200000|2023-04-26 16:40:00|33912.6|33892.6|33914.2|33894.2|33918.9|33898.9|33911.1|33891.1|442
1682527500000|2023-04-26 16:45:00|33914.3|33894.3|33902.9|33882.9|33917.8|33897.8|33901.1|33881.1|375
1682527800000|2023-04-26 16:50:00|33903.1|33883.1|33890.5|33870.5|33905.8|33885.8|33886.4|33866.4|294
1682528100000|2023-04-26 16:55:00|33890|33870|33889.2|33869.2|33897.4|33877.4|33889|33869|334
1682528400000|2023-04-26 17:00:00|33889.3|33869.3|33894.9|33874.9|33897.1|33877.1|33885.4|33865.4|347
1682528700000|2023-04-26 17:05:00|33895|33875|33892.3|33872.3|33895.5|33875.5|33889.1|33869.1|302
1682529000000|2023-04-26 17:10:00|33892.5|33872.5|33905.3|33885.3|33906.2|33886.2|33892.5|33872.5|233
1682529300000|2023-04-26 17:15:00|33905.1|33885.1|33906.7|33886.7|33908|33888|33902.3|33882.3|305
1682529600000|2023-04-26 17:20:00|33906.9|33886.9|33902.2|33882.2|33906.9|33886.9|33900.6|33880.6|290
1682529900000|2023-04-26 17:25:00|33901.6|33881.6|33893.4|33873.4|33903.9|33883.9|33885.4|33865.4|281
1682530200000|2023-04-26 17:30:00|33893.5|33873.5|33896.4|33876.4|33900|33880|33887.1|33867.1|299
1682530500000|2023-04-26 17:35:00|33897|33877|33897|33877|33905.2|33885.2|33896.7|33876.7|254
1682530800000|2023-04-26 17:40:00|33897.6|33877.6|33907.9|33887.9|33908.6|33888.6|33892.3|33872.3|333
1682531100000|2023-04-26 17:45:00|33908|33888|33905.7|33885.7|33908.3|33888.3|33900.6|33880.6|218
1682531400000|2023-04-26 17:50:00|33905.9|33885.9|33908.3|33888.3|33912.5|33892.5|33905.1|33885.1|251
1682531700000|2023-04-26 17:55:00|33908.8|33888.8|33911.4|33891.4|33913.6|33893.6|33903.1|33883.1|265
1682532000000|2023-04-26 18:00:00|33911.6|33891.6|33909.4|33889.4|33914.4|33894.4|33909.4|33889.4|261
1682532300000|2023-04-26 18:05:00|33909.7|33889.7|33912|33892|33916.5|33896.5|33909.7|33889.7|273
1682532600000|2023-04-26 18:10:00|33912.1|33892.1|33902.2|33882.2|33914.2|33894.2|33900.4|33880.4|187
1682532900000|2023-04-26 18:15:00|33902.3|33882.3|33887.1|33867.1|33911.6|33891.6|33885.3|33865.3|405
1682533200000|2023-04-26 18:20:00|33886.6|33866.6|33879.7|33859.7|33890.7|33870.7|33879|33859|288
1682533500000|2023-04-26 18:25:00|33879.5|33859.5|33879.5|33859.5|33883.3|33863.3|33874.4|33854.4|370
1682533800000|2023-04-26 18:30:00|33879.6|33859.6|33884|33864|33884.5|33864.5|33878.3|33858.3|361
1682534100000|2023-04-26 18:35:00|33883.9|33863.9|33879.4|33859.4|33887.3|33867.3|33871.6|33851.6|412
1682534400000|2023-04-26 18:40:00|33879.5|33859.5|33880.2|33860.2|33884.2|33864.2|33877.2|33857.2|470
1682534700000|2023-04-26 18:45:00|33879.1|33859.1|33877.9|33857.9|33884.2|33864.2|33877.5|33857.5|289
1682535000000|2023-04-26 18:50:00|33877.8|33857.8|33882.7|33862.7|33884.4|33864.4|33877.7|33857.7|295
1682535300000|2023-04-26 18:55:00|33882.6|33862.6|33904.1|33884.1|33905.6|33885.6|33869.1|33849.1|363
1682535600000|2023-04-26 19:00:00|33904|33884|33912.7|33892.7|33914.2|33894.2|33904|33884|365
1682535900000|2023-04-26 19:05:00|33912.6|33892.6|33908.1|33888.1|33913.9|33893.9|33903.9|33883.9|325
1682536200000|2023-04-26 19:10:00|33908|33888|33906.5|33886.5|33911.4|33891.4|33900.5|33880.5|415
1682536500000|2023-04-26 19:15:00|33906.2|33886.2|33908.7|33888.7|33927.4|33907.4|33906.2|33886.2|411
1682536800000|2023-04-26 19:20:00|33908.1|33888.1|33905.1|33885.1|33910.2|33890.2|33902.8|33882.8|367
1682537100000|2023-04-26 19:25:00|33905|33885|33903.5|33883.5|33906.4|33886.4|33898.4|33878.4|368
1682537400000|2023-04-26 19:30:00|33903.2|33883.2|33905.1|33885.1|33912.6|33892.6|33901.3|33881.3|310
1682537700000|2023-04-26 19:35:00|33905.2|33885.2|33894|33874|33913.7|33893.7|33892|33872|286
1682538000000|2023-04-26 19:40:00|33895.4|33875.4|33893.1|33873.1|33899.7|33879.7|33889.9|33869.9|255
1682538300000|2023-04-26 19:45:00|33893.7|33873.7|33894.9|33874.9|33896.1|33876.1|33893.3|33873.3|274
1682538600000|2023-04-26 19:50:00|33894.8|33874.8|33911.7|33861.7|33912.4|33881.4|33894.8|33860.4|297
1682538900000|2023-04-26 19:55:00|33911.6|33861.6|33892.4|33872.4|33911.6|33878.4|33891.8|33859.5|359
1682539200000|2023-04-26 20:00:00|33892.8|33872.8|33905.2|33855.2|33909.3|33875|33889.6|33851.3|328
1682539500000|2023-04-26 20:05:00|33905.1|33855.1|33888.9|33868.9|33905.3|33872.1|33885.6|33854.6|196
1682539800000|2023-04-26 20:10:00|33889|33869|33884.3|33864.3|33889.3|33869.3|33883.9|33863.9|256
1682540100000|2023-04-26 20:15:00|33884.4|33864.4|33887.1|33867.1|33888.3|33868.3|33882.9|33862.9|149
1682540400000|2023-04-26 20:20:00|33887|33867|33885|33865|33887.1|33867.1|33884.6|33864.6|68
1682540700000|2023-04-26 20:25:00|33885.1|33865.1|33880.3|33860.3|33885.2|33865.2|33879.7|33859.7|146
1682541000000|2023-04-26 20:30:00|33881.1|33861.1|33892.1|33834.9|33898.1|33861.1|33878.9|33834.6|257
1682541300000|2023-04-26 20:35:00|33892.2|33835|33892.1|33835.1|33894.2|33839.4|33888|33834.1|93
1682541600000|2023-04-26 20:40:00|33892.2|33835|33893.5|33830.1|33894.8|33840.3|33886.5|33830|126
1682541900000|2023-04-26 20:45:00|33893.6|33830.5|33891.6|33832.1|33894.6|33837.3|33887.3|33830.2|97
1682542200000|2023-04-26 20:50:00|33891.7|33831.9|33890.5|33829.5|33896.1|33839|33886.4|33826.2|244
1682542500000|2023-04-26 20:55:00|33891.2|33829.3|33926.8|33806.8|33931.8|33829.3|33891.2|33805|339
1682542800000|2023-04-26 21:00:00|33930.4|33810.4|33927|33807|33935.7|33815.7|33919.8|33799.8|22
1682543100000|2023-04-26 21:05:00|33934.1|33814.1|33937.3|33817.3|33937.8|33817.8|33921.4|33801.4|42
1682543400000|2023-04-26 21:10:00|33937.2|33817.2|33938.7|33818.7|33940.1|33820.1|33934|33814|74
1682543700000|2023-04-26 21:15:00|33938.4|33818.4|33933.8|33813.8|33944.4|33824.4|33933.1|33813.1|106
1682544000000|2023-04-26 21:20:00|33933.7|33813.7|33933.6|33813.6|33934.2|33814.2|33930.1|33810.1|45
1682544300000|2023-04-26 21:25:00|33933.5|33813.5|33932.9|33812.9|33946.9|33826.9|33932.9|33812.9|43
1682544600000|2023-04-26 21:30:00|33933|33813|33932.9|33812.9|33937.7|33817.7|33932.6|33812.6|69
1682544900000|2023-04-26 21:35:00|33929.5|33809.5|33940.1|33820.1|33941|33821|33929.4|33809.4|58
1682545200000|2023-04-26 21:40:00|33940.4|33820.4|33942.6|33822.6|33944.5|33824.5|33926.6|33806.6|134
1682545500000|2023-04-26 21:45:00|33934.9|33814.9|33931.2|33811.2|33936|33816|33921.7|33801.7|297
1682545800000|2023-04-26 21:50:00|33931.1|33811.1|33924.1|33804.1|33931.1|33811.1|33912.9|33792.9|37
1682546100000|2023-04-26 21:55:00|33924.2|33804.2|33929.5|33809.5|33930|33810|33908.8|33788.8|53
1682546400000|2023-04-26 22:00:00|33929.6|33809.6|33948.7|33828.7|33952.3|33832.3|33919.6|33799.6|213
1682546700000|2023-04-26 22:05:00|33948.8|33828.8|33963.3|33843.3|33963.3|33843.3|33944.1|33824.1|181
1682547000000|2023-04-26 22:10:00|33963.2|33843.2|33965.3|33845.3|33965.9|33845.9|33957.9|33837.9|161
1682547300000|2023-04-26 22:15:00|33965.4|33845.4|33962.8|33842.8|33967|33847|33958.7|33838.7|237
1682547600000|2023-04-26 22:20:00|33962.9|33842.9|33959.3|33839.3|33962.9|33842.9|33954.8|33834.8|144
1682547900000|2023-04-26 22:25:00|33959.5|33839.5|33956.1|33836.1|33960.7|33840.7|33940.1|33820.1|199
1682548200000|2023-04-26 22:30:00|33956.4|33836.4|33951.2|33831.2|33956.4|33836.4|33948.2|33828.2|301
1682548500000|2023-04-26 22:35:00|33951.4|33831.4|33951.8|33831.8|33954.9|33834.9|33947.5|33827.5|128
1682548800000|2023-04-26 22:40:00|33954.7|33834.7|33954.9|33834.9|33957.3|33837.3|33951.2|33831.2|108
1682549100000|2023-04-26 22:45:00|33954.7|33834.7|33950.5|33830.5|33957.8|33837.8|33947.8|33827.8|94
1682549400000|2023-04-26 22:50:00|33950.6|33830.6|33949.9|33829.9|33970.7|33850.7|33945.4|33825.4|140
1682549700000|2023-04-26 22:55:00|33950.1|33830.1|33958|33838|33960|33840|33949.5|33829.5|140
1682550000000|2023-04-26 23:00:00|33958.3|33838.3|33955.1|33835.1|33958.8|33838.8|33949.6|33829.6|163
1682550300000|2023-04-26 23:05:00|33953.2|33833.2|33950.5|33830.5|33955.4|33835.4|33949.2|33829.2|439
1682550600000|2023-04-26 23:10:00|33950|33830|33947.4|33827.4|33950.2|33830.2|33943.2|33823.2|182
1682550900000|2023-04-26 23:15:00|33947.3|33827.3|33946.1|33826.1|33947.3|33827.3|33936.7|33816.7|80
1682551200000|2023-04-26 23:20:00|33945.3|33825.3|33945.7|33825.7|33948.4|33828.4|33937.4|33817.4|75
1682551500000|2023-04-26 23:25:00|33945.8|33825.8|33931.5|33811.5|33945.8|33825.8|33931.5|33811.5|74
1682551800000|2023-04-26 23:30:00|33941.8|33821.8|33942.3|33822.3|33944.6|33824.6|33939.6|33819.6|101
1682552100000|2023-04-26 23:35:00|33940.8|33820.8|33939.7|33819.7|33943.6|33823.6|33935|33815|98
1682552400000|2023-04-26 23:40:00|33939.5|33819.5|33939.1|33819.1|33942.6|33822.6|33936.5|33816.5|88
1682552700000|2023-04-26 23:45:00|33940.4|33820.4|33897.8|33830.4|33948.4|33839.2|33896|33809.5|462
1682553000000|2023-04-26 23:50:00|33899.4|33830.3|33896.7|33830.4|33902.7|33835.3|33896.3|33827.4|402
1682553300000|2023-04-26 23:55:00|33897.5|33831.1|33898.9|33834.9|33902|33842.1|33888.6|33826.5|291
1682553600000|2023-04-27 00:00:00|33893.8|33836.1|33887.8|33837.8|33905.7|33849.3|33885.7|33813.3|414
1682553900000|2023-04-27 00:05:00|33887.6|33837.6|33891.4|33841.4|33894.5|33844.5|33886.9|33836.9|211
1682554200000|2023-04-27 00:10:00|33891.3|33841.3|33889.3|33831.4|33894.6|33843.7|33885.5|33831.4|233
1682554500000|2023-04-27 00:15:00|33889.2|33831.3|33892.1|33842.1|33896.5|33842.3|33885.5|33831.3|235
1682554800000|2023-04-27 00:20:00|33892|33842|33896.9|33838.2|33902.6|33844|33888.1|33832.3|266
1682555100000|2023-04-27 00:25:00|33896.7|33838.3|33885.4|33828.8|33897|33843|33881.3|33828|236
1682555400000|2023-04-27 00:30:00|33885|33828.7|33889.5|33832.5|33890.9|33838|33881.3|33827.2|321
1682555700000|2023-04-27 00:35:00|33889.6|33832.6|33889.9|33839.9|33890.4|33840.4|33884.1|33832.5|185
1682556000000|2023-04-27 00:40:00|33889.8|33839.8|33893.7|33843.7|33899.4|33849.4|33889.5|33839.5|135
1682556300000|2023-04-27 00:45:00|33893.8|33843.8|33898|33848|33898.5|33848.5|33892.7|33842.7|191
1682556600000|2023-04-27 00:50:00|33897.9|33847.9|33892.3|33842.3|33898.9|33848.9|33892.3|33842.3|224
1682556900000|2023-04-27 00:55:00|33891.2|33841.2|33894.4|33831.6|33896.2|33845.1|33888|33831.1|242
1682557200000|2023-04-27 01:00:00|33894.6|33831.4|33907.3|33847.2|33908.4|33847.5|33892.1|33829.3|332
1682557500000|2023-04-27 01:05:00|33908.6|33847.3|33901.1|33842.8|33912.9|33849.8|33897.7|33842.2|329
1682557800000|2023-04-27 01:10:00|33900.5|33842.3|33909.1|33843.6|33909.1|33849.2|33895.4|33840|285
1682558100000|2023-04-27 01:15:00|33909|33843.5|33904.1|33842.7|33909.1|33849.3|33902.6|33842.7|257
1682558400000|2023-04-27 01:20:00|33904.2|33842.8|33899.4|33838.3|33907.6|33846.8|33897.9|33838.3|254
1682558700000|2023-04-27 01:25:00|33900.1|33838.4|33900.3|33842|33903.8|33843.5|33896.6|33835.9|309
1682559000000|2023-04-27 01:30:00|33900.2|33841.1|33885.6|33827|33904.1|33844|33884.8|33826.4|393
1682559300000|2023-04-27 01:35:00|33885.4|33827.5|33885.2|33824|33887.9|33827.6|33878.1|33819|336
1682559600000|2023-04-27 01:40:00|33885.1|33823.9|33895.4|33830|33899.3|33833.9|33882.9|33823.6|279
1682559900000|2023-04-27 01:45:00|33895.6|33829.3|33891.8|33826.7|33897.3|33833.1|33889.5|33825.5|290
1682560200000|2023-04-27 01:50:00|33890.3|33828|33894.4|33829.5|33900.7|33836|33889.4|33827.1|297
1682560500000|2023-04-27 01:55:00|33893.8|33829.6|33894.7|33828.4|33895.9|33832|33890.1|33824.9|320
1682560800000|2023-04-27 02:00:00|33893.4|33829.6|33900.1|33834.2|33900.1|33836.6|33893.1|33829.6|247
1682561100000|2023-04-27 02:05:00|33900.7|33835|33896.2|33830.7|33901|33837.9|33894.1|33829.6|244
1682561400000|2023-04-27 02:10:00|33896.1|33830.8|33884.2|33819.9|33896.1|33832.2|33881.8|33817.7|262
1682561700000|2023-04-27 02:15:00|33882.4|33821.5|33882.3|33817.5|33885.8|33821.5|33880.2|33815.6|239
1682562000000|2023-04-27 02:20:00|33882.6|33817.7|33886.1|33820.7|33886.1|33821.9|33881.1|33815.6|215
1682562300000|2023-04-27 02:25:00|33886|33820.6|33881.9|33816.9|33886|33820.6|33878.5|33814.3|274
1682562600000|2023-04-27 02:30:00|33881.7|33816.8|33867.6|33804.7|33882.3|33818.1|33867.5|33804.7|333
1682562900000|2023-04-27 02:35:00|33867.8|33805|33871.3|33806.2|33876.5|33812.9|33867.3|33803.7|345
1682563200000|2023-04-27 02:40:00|33871.5|33806.7|33873.1|33807.7|33875.8|33812.2|33869.7|33805.4|273
1682563500000|2023-04-27 02:45:00|33872.9|33805.3|33869.9|33808.2|33874.6|33810.2|33868|33804.3|254
1682563800000|2023-04-27 02:50:00|33869.7|33808|33868.9|33805.5|33871.2|33808.6|33866.5|33804.4|262
1682564100000|2023-04-27 02:55:00|33868.8|33805.4|33867.4|33808|33871.5|33809|33867.3|33803.3|182
1682564400000|2023-04-27 03:00:00|33867.1|33807.9|33863.9|33805.1|33871.5|33808.5|33863.9|33802.5|236
1682564700000|2023-04-27 03:05:00|33863.8|33805|33869|33804.6|33871.2|33807.3|33863.8|33800.3|229
1682565000000|2023-04-27 03:10:00|33869.2|33803.2|33863.7|33803.1|33871.3|33805.9|33863|33800.8|270
1682565300000|2023-04-27 03:15:00|33863.2|33802.9|33867.4|33803.6|33867.5|33805.4|33860.5|33798.4|244
1682565600000|2023-04-27 03:20:00|33867.5|33803.5|33870.8|33806.8|33870.9|33807.4|33865.1|33802.8|257
1682565900000|2023-04-27 03:25:00|33870.7|33806.7|33857.7|33791.9|33877.6|33814.6|33851.5|33787|201
1682566200000|2023-04-27 03:30:00|33858.2|33793.1|33852|33787.1|33858.2|33793.4|33849.9|33787.1|286
1682566500000|2023-04-27 03:35:00|33854.7|33787|33853.9|33787.7|33854.8|33788.3|33848.9|33785.1|149
1682566800000|2023-04-27 03:40:00|33854|33787.8|33858|33792.1|33858.7|33794.5|33844.5|33787.7|164
1682567100000|2023-04-27 03:45:00|33857.9|33792|33860|33796.9|33865.8|33800|33856.9|33791.8|225
1682567400000|2023-04-27 03:50:00|33861.6|33795.6|33865.3|33796.8|33866.3|33799.3|33859.4|33795.1|198
1682567700000|2023-04-27 03:55:00|33865.2|33798.1|33866.8|33805.4|33869.6|33805.4|33863.1|33797.3|225
1682568000000|2023-04-27 04:00:00|33869.3|33804.7|33864.8|33804.3|33869.8|33808.1|33864.8|33801.8|256
1682568300000|2023-04-27 04:05:00|33865|33804.2|33863.5|33801|33869|33807.4|33862.2|33800.8|200
1682568600000|2023-04-27 04:10:00|33863.7|33801.1|33865.2|33800.9|33869.1|33804.5|33860|33799.6|222
1682568900000|2023-04-27 04:15:00|33862.1|33801.4|33858|33795.6|33863.5|33801.4|33857.1|33795.6|173
1682569200000|2023-04-27 04:20:00|33857.9|33795.2|33847.3|33786.8|33857.9|33795.5|33845|33784.9|209
1682569500000|2023-04-27 04:25:00|33847.2|33786.9|33847.7|33787.9|33849.9|33789|33843|33781.7|196
1682569800000|2023-04-27 04:30:00|33848.4|33786.7|33850.5|33790.7|33851.1|33792.6|33842.6|33786.5|214
1682570100000|2023-04-27 04:35:00|33850.4|33790.6|33847.3|33787.4|33850.5|33796.1|33841.6|33781.6|231
1682570400000|2023-04-27 04:40:00|33847.2|33787.3|33847.9|33785.9|33851|33790.3|33847|33785.3|193
1682570700000|2023-04-27 04:45:00|33848|33786|33848.1|33788.2|33849.3|33788.4|33846.3|33785.5|251
1682571000000|2023-04-27 04:50:00|33849|33788.1|33846.1|33784.4|33849.2|33788.9|33845|33784|205
1682571300000|2023-04-27 04:55:00|33845.9|33784.5|33865.1|33805.3|33865.1|33810.7|33844.7|33782.6|282
1682571600000|2023-04-27 05:00:00|33863.5|33806.9|33858.7|33838.7|33874.6|33838.7|33835.8|33785.8|266
1682571900000|2023-04-27 05:05:00|33858.6|33838.6|33850.8|33830.8|33859.5|33839.5|33849.1|33829.1|208
1682572200000|2023-04-27 05:10:00|33850.7|33830.7|33843.2|33823.2|33850.7|33830.7|33841.1|33821.1|242
1682572500000|2023-04-27 05:15:00|33843.8|33823.8|33844.9|33824.9|33846.3|33826.3|33842.2|33822.2|213
1682572800000|2023-04-27 05:20:00|33845.1|33825.1|33838.8|33818.8|33848.1|33828.1|33838.2|33818.2|232
1682573100000|2023-04-27 05:25:00|33838.6|33818.6|33852.2|33802.2|33857.5|33819.4|33835.5|33796.3|214
1682573400000|2023-04-27 05:30:00|33850.8|33800.8|33840.2|33790.2|33853.8|33801.3|33839.2|33783.9|431
1682573700000|2023-04-27 05:35:00|33840.3|33790.3|33819.9|33762.7|33847|33797|33816.9|33761.7|385
1682574000000|2023-04-27 05:40:00|33819.3|33762.6|33814|33764|33822.1|33769.2|33812|33758.7|243
1682574300000|2023-04-27 05:45:00|33813.5|33763.5|33819.3|33769.3|33823.1|33773.1|33810.6|33760.3|377
1682574600000|2023-04-27 05:50:00|33819.4|33769.4|33824.8|33774.8|33837|33780.8|33816.3|33765.2|390
1682574900000|2023-04-27 05:55:00|33824.4|33774.4|33803.8|33783.8|33833.1|33784.7|33802.5|33767|294
1682575200000|2023-04-27 06:00:00|33802.4|33782.4|33806.5|33786.5|33817.9|33797.9|33801.3|33781.3|495
1682575500000|2023-04-27 06:05:00|33806.4|33786.4|33802.9|33782.9|33807.1|33787.1|33798.6|33778.6|327
1682575800000|2023-04-27 06:10:00|33802.8|33782.8|33798|33778|33811|33791|33791.8|33771.8|372
1682576100000|2023-04-27 06:15:00|33798.1|33778.1|33773.2|33753.2|33801.1|33781.1|33763.7|33743.7|409
1682576400000|2023-04-27 06:20:00|33772.5|33752.5|33805.6|33785.6|33821.9|33786.6|33765.4|33745.4|550
1682576700000|2023-04-27 06:25:00|33805.4|33785.4|33810.7|33790.7|33816.9|33796.9|33802.8|33782.8|401
1682577000000|2023-04-27 06:30:00|33811.1|33791.1|33820.5|33800.5|33821.5|33801.5|33801.6|33781.6|437
1682577300000|2023-04-27 06:35:00|33820.4|33800.4|33813.5|33793.5|33825.6|33805.6|33811.4|33791.4|390
1682577600000|2023-04-27 06:40:00|33814|33794|33816.7|33796.7|33822.1|33802.1|33813.4|33793.4|409
1682577900000|2023-04-27 06:45:00|33816.9|33796.9|33818.3|33798.3|33825.6|33805.6|33810.6|33790.6|440
1682578200000|2023-04-27 06:50:00|33818.1|33798.1|33767.1|33747.1|33822.8|33802.8|33743.4|33723.4|689
1682578500000|2023-04-27 06:55:00|33766.6|33746.6|33781.7|33761.7|33796.2|33776.2|33764.3|33744.3|497
1682578800000|2023-04-27 07:00:00|33781.6|33761.6|33794.4|33774.4|33798|33778|33773.1|33753.1|541
1682579100000|2023-04-27 07:05:00|33794.5|33774.5|33833.7|33813.7|33842.5|33822.5|33790.8|33770.8|729
1682579400000|2023-04-27 07:10:00|33833.8|33813.8|33827.6|33807.6|33843.1|33823.1|33815.9|33795.9|668
1682579700000|2023-04-27 07:15:00|33828.4|33808.4|33834.1|33814.1|33852.9|33832.9|33828.4|33808.4|533
1682580000000|2023-04-27 07:20:00|33834|33814|33842.3|33822.3|33865.6|33845.6|33830.6|33810.6|511
1682580300000|2023-04-27 07:25:00|33842.5|33822.5|33853.6|33833.6|33866.1|33846.1|33841.5|33821.5|504
1682580600000|2023-04-27 07:30:00|33853.3|33833.3|33844.8|33824.8|33857|33837|33834.8|33814.8|570
1682580900000|2023-04-27 07:35:00|33845.6|33825.6|33844.1|33824.1|33854.2|33834.2|33841.4|33821.4|534
1682581200000|2023-04-27 07:40:00|33844|33824|33817.3|33797.3|33844.4|33824.4|33811.8|33791.8|487
1682581500000|2023-04-27 07:45:00|33817.5|33797.5|33772|33752|33818.9|33798.9|33757.2|33737.2|502
1682581800000|2023-04-27 07:50:00|33772.4|33752.4|33757.6|33737.6|33802.9|33782.9|33757.4|33737.4|515
1682582100000|2023-04-27 07:55:00|33757.5|33737.5|33752.8|33732.8|33767.4|33747.4|33747.3|33727.3|432
1682582400000|2023-04-27 08:00:00|33753.2|33733.2|33818.1|33798.1|33818.2|33798.2|33749|33729|693
1682582700000|2023-04-27 08:05:00|33818.2|33798.2|33809.9|33789.9|33828|33808|33803.7|33783.7|640
1682583000000|2023-04-27 08:10:00|33810.3|33790.3|33791.3|33771.3|33811.6|33791.6|33786.5|33766.5|512
1682583300000|2023-04-27 08:15:00|33791.4|33771.4|33789.7|33769.7|33799.8|33779.8|33783.3|33763.3|421
1682583600000|2023-04-27 08:20:00|33790.3|33770.3|33768.7|33748.7|33794.9|33774.9|33756.4|33736.4|500
1682583900000|2023-04-27 08:25:00|33768|33748|33764.2|33744.2|33772.8|33752.8|33761.5|33741.5|401
1682584200000|2023-04-27 08:30:00|33764.1|33744.1|33738.2|33718.2|33771.3|33751.3|33733.6|33713.6|526
1682584500000|2023-04-27 08:35:00|33738.6|33718.6|33737.4|33717.4|33751.7|33731.7|33734.1|33714.1|419
1682584800000|2023-04-27 08:40:00|33737.6|33717.6|33769.1|33749.1|33787.5|33767.5|33737|33717|632
1682585100000|2023-04-27 08:45:00|33769.5|33749.5|33782.9|33762.9|33797|33777|33767.7|33747.7|452
1682585400000|2023-04-27 08:50:00|33783|33763|33754.9|33734.9|33795.5|33775.5|33753.4|33733.4|479
1682585700000|2023-04-27 08:55:00|33754.6|33734.6|33784|33764|33784|33764|33745.3|33725.3|522
1682586000000|2023-04-27 09:00:00|33785.7|33765.7|33773.3|33753.3|33819.6|33772.3|33761.4|33741.4|888
1682586300000|2023-04-27 09:05:00|33775.2|33755.2|33765.4|33745.4|33787.8|33767.8|33760|33740|439
1682586600000|2023-04-27 09:10:00|33765.1|33745.1|33782|33762|33804.5|33784.5|33765.1|33745.1|528
1682586900000|2023-04-27 09:15:00|33780.6|33760.6|33772.4|33752.4|33793.4|33773.4|33764.7|33744.7|797
1682587200000|2023-04-27 09:20:00|33772.9|33752.9|33786.8|33766.8|33797.4|33777.4|33759.8|33739.8|769
1682587500000|2023-04-27 09:25:00|33787.1|33767.1|33799|33779|33809.2|33789.2|33777.5|33757.5|658
1682587800000|2023-04-27 09:30:00|33801.8|33781.8|33796.5|33776.5|33815.7|33795.7|33794.8|33774.8|673
1682588100000|2023-04-27 09:35:00|33795.9|33775.9|33799.9|33779.9|33801.9|33781.9|33795.9|33775.9|423
1682588400000|2023-04-27 09:40:00|33800.4|33780.4|33825.5|33805.5|33825.8|33805.8|33799.9|33779.9|465
1682588700000|2023-04-27 09:45:00|33825.2|33805.2|33869.2|33849.2|33874.3|33854.3|33821.9|33801.9|564
1682589000000|2023-04-27 09:50:00|33869.1|33849.1|33883|33863|33885|33865|33860.3|33840.3|711
1682589300000|2023-04-27 09:55:00|33883.1|33863.1|33906.8|33886.8|33908.9|33888.9|33877.4|33857.4|513
1682589600000|2023-04-27 10:00:00|33907.1|33887.1|33909.2|33889.2|33918.1|33898.1|33907.1|33887.1|573
1682589900000|2023-04-27 10:05:00|33909.4|33889.4|33925.4|33905.4|33927.3|33907.3|33904.3|33884.3|481
1682590200000|2023-04-27 10:10:00|33925.8|33905.8|33920|33900|33944.7|33924.7|33888.7|33868.7|767
1682590500000|2023-04-27 10:15:00|33919.7|33899.7|33933.9|33913.9|33933.9|33913.9|33901|33881|679
1682590800000|2023-04-27 10:20:00|33934.2|33914.2|33907.9|33887.9|33939.9|33919.9|33896.4|33876.4|767
1682591100000|2023-04-27 10:25:00|33908.4|33888.4|33910.3|33890.3|33920|33900|33899|33879|455
1682591400000|2023-04-27 10:30:00|33910.2|33890.2|33916.5|33896.5|33926.6|33906.6|33910|33890|414
1682591700000|2023-04-27 10:35:00|33916.2|33896.2|33902.8|33882.8|33919.1|33899.1|33902.2|33882.2|366
1682592000000|2023-04-27 10:40:00|33902.9|33882.9|33896.5|33876.5|33911.6|33891.6|33889.5|33869.5|421
1682592300000|2023-04-27 10:45:00|33896.2|33876.2|33858.1|33838.1|33899.2|33879.2|33856.6|33836.6|521
1682592600000|2023-04-27 10:50:00|33858.4|33838.4|33798.1|33778.1|33863.8|33843.8|33791.9|33771.9|540
1682592900000|2023-04-27 10:55:00|33798.2|33778.2|33814.3|33794.3|33821.9|33801.9|33786.2|33766.2|550
1682593200000|2023-04-27 11:00:00|33814.7|33794.7|33817.7|33797.7|33829.7|33809.7|33794.3|33774.3|626
1682593500000|2023-04-27 11:05:00|33817.3|33797.3|33798|33778|33818|33798|33793.7|33773.7|528
1682593800000|2023-04-27 11:10:00|33798.1|33778.1|33824|33804|33833.9|33813.9|33792.9|33772.9|724
1682594100000|2023-04-27 11:15:00|33823.9|33803.9|33803.7|33783.7|33835.9|33815.9|33797.5|33777.5|675
1682594400000|2023-04-27 11:20:00|33804.4|33784.4|33805.3|33785.3|33821.3|33801.3|33800.7|33780.7|586
1682594700000|2023-04-27 11:25:00|33805.4|33785.4|33840|33820|33840|33820|33804.2|33784.2|512
1682595000000|2023-04-27 11:30:00|33838.7|33818.7|33819.5|33799.5|33840.8|33820.8|33802.8|33782.8|462
1682595300000|2023-04-27 11:35:00|33819.4|33799.4|33821.9|33801.9|33829.8|33809.8|33813.7|33793.7|423
1682595600000|2023-04-27 11:40:00|33822|33802|33856.6|33836.6|33857.7|33837.7|33819.1|33799.1|566
1682595900000|2023-04-27 11:45:00|33856.4|33836.4|33867.6|33847.6|33875.4|33855.4|33851.2|33831.2|481
1682596200000|2023-04-27 11:50:00|33867.3|33847.3|33865.8|33845.8|33877|33857|33849.3|33829.3|561
1682596500000|2023-04-27 11:55:00|33866.5|33846.5|33860.9|33840.9|33875.6|33855.6|33858.4|33838.4|540
1682596800000|2023-04-27 12:00:00|33860.8|33840.8|33854.7|33834.7|33863.3|33843.3|33853.4|33833.4|472
1682597100000|2023-04-27 12:05:00|33854.8|33834.8|33841.2|33821.2|33855.7|33835.7|33836.3|33816.3|482
1682597400000|2023-04-27 12:10:00|33841.3|33821.3|33824.7|33804.7|33844|33824|33810.2|33790.2|408
1682597700000|2023-04-27 12:15:00|33824.5|33804.5|33822.4|33802.4|33825.3|33805.3|33814.6|33794.6|348
1682598000000|2023-04-27 12:20:00|33822|33802|33813.1|33793.1|33822.5|33802.5|33806.2|33786.2|381
1682598300000|2023-04-27 12:25:00|33812.5|33792.5|33840.9|33740.2|33840.9|33804.9|33782.1|33740.2|561
1682598600000|2023-04-27 12:30:00|33841|33740.1|33906.1|33886.1|33907.9|33887.9|33792.4|33716.4|1098
1682598900000|2023-04-27 12:35:00|33907|33887|33892.8|33872.8|33910.5|33890.5|33875.8|33855.8|944
1682599200000|2023-04-27 12:40:00|33892.4|33872.4|33919.6|33899.6|33940.4|33920.4|33881.2|33861.2|881
1682599500000|2023-04-27 12:45:00|33919.4|33899.4|33855.5|33835.5|33923.9|33903.9|33842.8|33822.8|817
1682599800000|2023-04-27 12:50:00|33854.6|33834.6|33892.5|33872.5|33899.3|33879.3|33853.7|33833.7|778
1682600100000|2023-04-27 12:55:00|33892.6|33872.6|33879.1|33859.1|33931.8|33911.8|33878.8|33858.8|781
1682600400000|2023-04-27 13:00:00|33879.2|33859.2|33900.1|33880.1|33903.7|33883.7|33841.5|33821.5|742
1682600700000|2023-04-27 13:05:00|33900.2|33880.2|33888.8|33868.8|33917|33897|33873.7|33853.7|652
1682601000000|2023-04-27 13:10:00|33888.2|33868.2|33930.6|33910.6|33951.3|33931.3|33884.9|33864.9|751
1682601300000|2023-04-27 13:15:00|33930.1|33910.1|33939.3|33919.3|33950|33930|33912.8|33892.8|738
1682601600000|2023-04-27 13:20:00|33939.4|33919.4|33931.6|33911.6|33952.5|33932.5|33928.6|33908.6|779
1682601900000|2023-04-27 13:25:00|33932.4|33912.4|33940.6|33920.6|33941.4|33921.4|33909.6|33889.6|616
1682602200000|2023-04-27 13:30:00|33940.5|33920.5|33898.1|33878.1|33947.8|33927.8|33893.7|33873.7|767
1682602500000|2023-04-27 13:35:00|33898.2|33878.2|33917.8|33897.8|33931.1|33911.1|33897.9|33877.9|706
1682602800000|2023-04-27 13:40:00|33918|33898|33936.2|33916.2|33947.4|33927.4|33918|33898|690
1682603100000|2023-04-27 13:45:00|33936.3|33916.3|33920|33900|33949.5|33929.5|33920|33900|767
1682603400000|2023-04-27 13:50:00|33920.2|33900.2|33852.3|33832.3|33920.2|33900.2|33844|33824|761
1682603700000|2023-04-27 13:55:00|33851.6|33831.6|33857.6|33837.6|33880.8|33860.8|33848|33828|830
1682604000000|2023-04-27 14:00:00|33858.7|33838.7|33884.1|33864.1|33891.5|33871.5|33851.3|33831.3|935
1682604300000|2023-04-27 14:05:00|33884.4|33864.4|33908.5|33888.5|33908.5|33888.5|33874.9|33854.9|761
1682604600000|2023-04-27 14:10:00|33908.6|33888.6|33867.2|33847.2|33912.7|33892.7|33856.8|33836.8|728
1682604900000|2023-04-27 14:15:00|33867.1|33847.1|33878.1|33858.1|33880.1|33860.1|33827.9|33807.9|749
1682605200000|2023-04-27 14:20:00|33878|33858|33902.7|33882.7|33915.5|33895.5|33877.6|33857.6|633
1682605500000|2023-04-27 14:25:00|33902.9|33882.9|33916.6|33896.6|33949.7|33929.7|33897|33877|793
1682605800000|2023-04-27 14:30:00|33916.1|33896.1|33889.6|33869.6|33916.8|33896.8|33882.2|33862.2|695
1682606100000|2023-04-27 14:35:00|33889.7|33869.7|33900.3|33880.3|33900.3|33880.3|33869.4|33849.4|601
1682606400000|2023-04-27 14:40:00|33900.7|33880.7|33932.2|33912.2|33936|33916|33897.6|33877.6|803
1682606700000|2023-04-27 14:45:00|33932.5|33912.5|33923.9|33903.9|33958.3|33938.3|33898.5|33878.5|704
1682607000000|2023-04-27 14:50:00|33923.7|33903.7|33941.2|33921.2|33964.9|33944.9|33908.8|33888.8|696
1682607300000|2023-04-27 14:55:00|33941.1|33921.1|33944.1|33924.1|33959.9|33939.9|33914.3|33894.3|666
1682607600000|2023-04-27 15:00:00|33943.8|33923.8|33959|33939|33961.4|33941.4|33927.5|33907.5|709
1682607900000|2023-04-27 15:05:00|33958.8|33938.8|33960.8|33940.8|33964.2|33944.2|33945.3|33925.3|533
1682608200000|2023-04-27 15:10:00|33960.7|33940.7|33925.2|33905.2|33986.7|33966.7|33925.2|33905.2|609
1682608500000|2023-04-27 15:15:00|33924.6|33904.6|33909.5|33889.5|33929.6|33909.6|33907.5|33887.5|574
1682608800000|2023-04-27 15:20:00|33908.5|33888.5|33902.7|33882.7|33916.9|33896.9|33902.3|33882.3|543
1682609100000|2023-04-27 15:25:00|33902.4|33882.4|33897|33877|33903.3|33883.3|33888.6|33868.6|532
1682609400000|2023-04-27 15:30:00|33895.4|33875.4|33902.6|33882.6|33903.8|33883.8|33892.4|33872.4|584
1682609700000|2023-04-27 15:35:00|33902.4|33882.4|33910.8|33890.8|33921.7|33901.7|33887.3|33867.3|550
1682610000000|2023-04-27 15:40:00|33915.4|33895.4|33902.7|33882.7|33919.7|33899.7|33884.7|33864.7|529
1682610300000|2023-04-27 15:45:00|33902.6|33882.6|33904.8|33884.8|33910.2|33890.2|33897.2|33877.2|431
1682610600000|2023-04-27 15:50:00|33905.4|33885.4|33917.2|33897.2|33920.7|33900.7|33905.4|33885.4|419
1682610900000|2023-04-27 15:55:00|33916|33896|33927.9|33907.9|33929|33909|33908|33888|397
1682611200000|2023-04-27 16:00:00|33927.8|33907.8|33922.1|33902.1|33928.3|33908.3|33914.4|33894.4|457
1682611500000|2023-04-27 16:05:00|33922.3|33902.3|33922.8|33902.8|33929.5|33909.5|33907.2|33887.2|474
1682611800000|2023-04-27 16:10:00|33922.7|33902.7|33947.6|33927.6|33948.8|33928.8|33920.1|33900.1|394
1682612100000|2023-04-27 16:15:00|33947.5|33927.5|33941.3|33921.3|33947.5|33927.5|33931.8|33911.8|340
1682612400000|2023-04-27 16:20:00|33941.6|33921.6|33928.2|33908.2|33946.6|33926.6|33927.5|33907.5|385
1682612700000|2023-04-27 16:25:00|33927.9|33907.9|33933.3|33913.3|33936.5|33916.5|33925.9|33905.9|314
1682613000000|2023-04-27 16:30:00|33932.5|33912.5|33933.9|33913.9|33934.7|33914.7|33930.2|33910.2|265
1682613300000|2023-04-27 16:35:00|33934|33914|33936.6|33916.6|33938.5|33918.5|33934|33914|227
1682613600000|2023-04-27 16:40:00|33936.8|33916.8|33931.2|33911.2|33938.1|33918.1|33929.7|33909.7|305
1682613900000|2023-04-27 16:45:00|33931|33911|33944.3|33924.3|33945.9|33925.9|33930.4|33910.4|243
1682614200000|2023-04-27 16:50:00|33944.4|33924.4|33947.8|33927.8|33950.4|33930.4|33944.4|33924.4|251
1682614500000|2023-04-27 16:55:00|33947.9|33927.9|33945.3|33925.3|33949.3|33929.3|33943.6|33923.6|257
1682614800000|2023-04-27 17:00:00|33944.9|33924.9|33944.1|33924.1|33953.8|33933.8|33943.6|33923.6|366
1682615100000|2023-04-27 17:05:00|33945|33925|33942.3|33922.3|33948.9|33928.9|33941.3|33921.3|333
1682615400000|2023-04-27 17:10:00|33942.4|33922.4|33935.6|33915.6|33942.9|33922.9|33934.7|33914.7|406
1682615700000|2023-04-27 17:15:00|33935.3|33915.3|33920.6|33900.6|33935.9|33915.9|33920.6|33900.6|385
1682616000000|2023-04-27 17:20:00|33920.7|33900.7|33900.8|33880.8|33926|33906|33897.4|33877.4|383
1682616300000|2023-04-27 17:25:00|33899.9|33879.9|33895.8|33875.8|33901.3|33881.3|33892.8|33872.8|340
1682616600000|2023-04-27 17:30:00|33895.3|33875.3|33886.1|33866.1|33896.4|33876.4|33886.1|33866.1|336
1682616900000|2023-04-27 17:35:00|33886.3|33866.3|33885.8|33865.8|33890.8|33870.8|33883.4|33863.4|267
1682617200000|2023-04-27 17:40:00|33885.7|33865.7|33883.1|33863.1|33888|33868|33880.5|33860.5|341
1682617500000|2023-04-27 17:45:00|33883|33863|33881|33861|33886.7|33866.7|33876.2|33856.2|283
1682617800000|2023-04-27 17:50:00|33881.1|33861.1|33887.8|33867.8|33891.6|33871.6|33879|33859|322
1682618100000|2023-04-27 17:55:00|33888.4|33868.4|33885.7|33865.7|33889.3|33869.3|33881.6|33861.6|225
1682618400000|2023-04-27 18:00:00|33886|33866|33883|33863|33889.9|33869.9|33878.2|33858.2|302
1682618700000|2023-04-27 18:05:00|33883.1|33863.1|33888.3|33868.3|33892.7|33872.7|33883|33863|305
1682619000000|2023-04-27 18:10:00|33888.1|33868.1|33888|33868|33889.8|33869.8|33881.1|33861.1|234
1682619300000|2023-04-27 18:15:00|33888.1|33868.1|33881.2|33861.2|33889.2|33869.2|33881.2|33861.2|281
1682619600000|2023-04-27 18:20:00|33880.4|33860.4|33884.1|33864.1|33887.6|33867.6|33880.1|33860.1|291
1682619900000|2023-04-27 18:25:00|33883.8|33863.8|33873.8|33853.8|33885.1|33865.1|33873.3|33853.3|239
1682620200000|2023-04-27 18:30:00|33873.3|33853.3|33870.4|33850.4|33878|33858|33870.4|33850.4|288
1682620500000|2023-04-27 18:35:00|33870.5|33850.5|33873.9|33853.9|33875.4|33855.4|33868.2|33848.2|237
1682620800000|2023-04-27 18:40:00|33873.8|33853.8|33875.3|33855.3|33877.1|33857.1|33872.2|33852.2|199
1682621100000|2023-04-27 18:45:00|33875.2|33855.2|33868.9|33848.9|33875.3|33855.3|33866.4|33846.4|207
1682621400000|2023-04-27 18:50:00|33868.8|33848.8|33874.3|33854.3|33875.4|33855.4|33866.2|33846.2|241
1682621700000|2023-04-27 18:55:00|33874.2|33854.2|33855.3|33835.3|33874.7|33854.7|33844.9|33824.9|352
1682622000000|2023-04-27 19:00:00|33855.1|33835.1|33856.4|33836.4|33861.9|33841.9|33851.6|33831.6|437
1682622300000|2023-04-27 19:05:00|33856.6|33836.6|33855|33835|33858.9|33838.9|33851.6|33831.6|233
1682622600000|2023-04-27 19:10:00|33855.1|33835.1|33860.8|33840.8|33860.8|33840.8|33853.6|33833.6|245
1682622900000|2023-04-27 19:15:00|33860.7|33840.7|33856.2|33836.2|33862.5|33842.5|33854.6|33834.6|161
1682623200000|2023-04-27 19:20:00|33855.3|33835.3|33848.8|33828.8|33856.6|33836.6|33848.7|33828.7|151
1682623500000|2023-04-27 19:25:00|33848.9|33828.9|33841.8|33821.8|33851.9|33831.9|33838.9|33818.9|208
1682623800000|2023-04-27 19:30:00|33840.9|33820.9|33849.1|33829.1|33850.6|33830.6|33837.8|33817.8|244
1682624100000|2023-04-27 19:35:00|33849.2|33829.2|33856.5|33836.5|33859.2|33839.2|33847.7|33827.7|250
1682624400000|2023-04-27 19:40:00|33854.8|33834.8|33857.1|33837.1|33857.7|33837.7|33852.5|33832.5|210
1682624700000|2023-04-27 19:45:00|33857|33837|33873.5|33823.5|33885.2|33848|33855.2|33819.5|617
1682625000000|2023-04-27 19:50:00|33873.6|33823.6|33876.2|33826.2|33876.3|33826.3|33871.8|33821.8|352
1682625300000|2023-04-27 19:55:00|33877.3|33827.3|33872.5|33822.5|33900.2|33844.7|33856.6|33820.1|578
1682625600000|2023-04-27 20:00:00|33873.9|33823.9|33858.4|33838.4|33875.8|33842.8|33848.3|33819.1|733
1682625900000|2023-04-27 20:05:00|33858.5|33838.5|33852.2|33832.2|33858.5|33838.5|33848.1|33828.1|527
1682626200000|2023-04-27 20:10:00|33852.8|33832.8|33845.5|33825.5|33853.5|33833.5|33840.6|33820.6|561
1682626500000|2023-04-27 20:15:00|33845.4|33825.4|33843.2|33823.2|33846.6|33826.6|33841.7|33821.7|443
1682626800000|2023-04-27 20:20:00|33844.3|33824.3|33851.1|33831.1|33854.8|33834.8|33842.1|33822.1|461
1682627100000|2023-04-27 20:25:00|33851|33831|33848.2|33828.2|33855.5|33835.5|33842.2|33822.2|464
1682627400000|2023-04-27 20:30:00|33848.7|33828.7|33852.6|33832.6|33853.8|33833.8|33845.2|33825.2|238
1682627700000|2023-04-27 20:35:00|33853.1|33833.1|33842.4|33822.4|33854.5|33834.5|33840.8|33820.8|542
1682628000000|2023-04-27 20:40:00|33842.5|33822.5|33841.6|33821.6|33847.3|33827.3|33840.1|33820.1|389
1682628300000|2023-04-27 20:45:00|33841.3|33821.3|33842.7|33822.7|33845.7|33825.7|33841.2|33821.2|166
1682628600000|2023-04-27 20:50:00|33843.2|33823.2|33866.6|33805.8|33867.7|33826.7|33839.7|33800.4|330
1682628900000|2023-04-27 20:55:00|33863.7|33803.6|33896.9|33777.3|33900.6|33804.4|33856.6|33773.4|328
1682629200000|2023-04-27 21:00:00|33912.8|33792.8|33909.2|33789.2|33921.3|33801.3|33888.4|33768.4|54
1682629500000|2023-04-27 21:05:00|33949.4|33829.4|33948.1|33828.1|33950.1|33830.1|33940.6|33820.6|126
1682629800000|2023-04-27 21:10:00|33948|33828|33943.7|33823.7|33948|33828|33941.8|33821.8|414
1682630100000|2023-04-27 21:15:00|33942.7|33822.7|33942.2|33822.2|33943.7|33823.7|33941.9|33821.9|50
1682630400000|2023-04-27 21:20:00|33942.1|33822.1|33936.8|33816.8|33942.2|33822.2|33936.5|33816.5|16
1682630700000|2023-04-27 21:25:00|33936.9|33816.9|33937.5|33817.5|33937.5|33817.5|33936.8|33816.8|30
1682631000000|2023-04-27 21:30:00|33937.4|33817.4|33938|33818|33944.8|33824.8|33937.2|33817.2|81
1682631300000|2023-04-27 21:35:00|33937.9|33817.9|33947.2|33827.2|33950.3|33830.3|33937.9|33817.9|12
1682631600000|2023-04-27 21:40:00|33945.8|33825.8|33944.3|33824.3|33950.8|33830.8|33939.2|33819.2|109
1682631900000|2023-04-27 21:45:00|33937.4|33817.4|33937.3|33817.3|33951.3|33831.3|33935|33815|273
1682632200000|2023-04-27 21:50:00|33942.8|33822.8|33934.4|33814.4|33947.7|33827.7|33932.6|33812.6|149
1682632500000|2023-04-27 21:55:00|33934.5|33814.5|33927|33807|33935.6|33815.6|33925.1|33805.1|246
1682632800000|2023-04-27 22:00:00|33925.9|33805.9|33903.6|33783.6|33925.9|33805.9|33888.6|33768.6|230
1682633100000|2023-04-27 22:05:00|33903.7|33783.7|33901.6|33781.6|33904.6|33784.6|33893.7|33773.7|91
1682633400000|2023-04-27 22:10:00|33903|33783|33907.5|33787.5|33909.4|33789.4|33903|33783|91
1682633700000|2023-04-27 22:15:00|33907.3|33787.3|33910.2|33790.2|33911.1|33791.1|33906.1|33786.1|120
1682634000000|2023-04-27 22:20:00|33910|33790|33906.1|33786.8|33910|33790|33904.4|33784.9|148
1682634300000|2023-04-27 22:25:00|33905.9|33786.7|33903.1|33783.1|33906.7|33786.7|33900.3|33782|170
1682634600000|2023-04-27 22:30:00|33903.5|33783.5|33901.2|33793.7|33908.8|33793.7|33901.1|33783.4|108
1682634900000|2023-04-27 22:35:00|33905.2|33790.4|33908.4|33788.4|33909.5|33793.1|33900.2|33786.7|107
1682635200000|2023-04-27 22:40:00|33908.5|33788.5|33907.1|33787.1|33909.8|33794.6|33900.9|33786.1|89
1682635500000|2023-04-27 22:45:00|33906.4|33786.4|33907.1|33787.1|33909|33807.4|33889.3|33783.2|94
1682635800000|2023-04-27 22:50:00|33901.4|33793.1|33908.1|33788.1|33908.8|33793.1|33901.4|33784.3|73
1682636100000|2023-04-27 22:55:00|33907.9|33787.9|33908.2|33788.2|33909.1|33807.1|33889.4|33785.6|78
1682636400000|2023-04-27 23:00:00|33908.3|33788.3|33894.9|33793.9|33908.4|33802.8|33892.2|33787.1|170
1682636700000|2023-04-27 23:05:00|33895.3|33794.1|33894|33794.5|33903|33800.9|33887.5|33783|159
1682637000000|2023-04-27 23:10:00|33896.4|33791.4|33878.3|33802.4|33902.1|33802.4|33878.3|33782.3|122
1682637300000|2023-04-27 23:15:00|33892|33790.3|33890.9|33798.3|33903.5|33799.6|33889.1|33782.2|161
1682637600000|2023-04-27 23:20:00|33891|33798.1|33892.5|33796|33899.6|33801.2|33889.8|33789.1|170
1682637900000|2023-04-27 23:25:00|33891.3|33795.9|33893.5|33800.9|33900|33801.5|33891.2|33789|186
1682638200000|2023-04-27 23:30:00|33893.6|33801|33887.1|33795.5|33895.5|33802.1|33884.8|33793.5|430
1682638500000|2023-04-27 23:35:00|33888.2|33796.5|33889.3|33795.9|33895.9|33799.7|33885.3|33784.3|363
1682638800000|2023-04-27 23:40:00|33889.2|33796|33888.6|33793.1|33891.3|33797.3|33886.3|33790.2|271
1682639100000|2023-04-27 23:45:00|33888.5|33793.3|33893|33814|33909.9|33817.9|33881|33793.3|391
1682639400000|2023-04-27 23:50:00|33893.1|33813.9|33886.2|33806.3|33896.7|33817.1|33883.5|33805.7|358
1682639700000|2023-04-27 23:55:00|33886.9|33806.5|33883|33815.7|33907.5|33821.7|33883|33806.2|351
1682640000000|2023-04-28 00:00:00|33886.3|33816.2|33876.7|33816.5|33886.7|33821.9|33875.6|33807.3|387
1682640300000|2023-04-28 00:05:00|33880.3|33812.6|33880.4|33820.3|33889.8|33824.3|33875|33811.3|291
1682640600000|2023-04-28 00:10:00|33880.9|33820.2|33876.3|33814.9|33885.1|33823.5|33873.4|33813.1|232
1682640900000|2023-04-28 00:15:00|33875.7|33815.7|33878.3|33821|33879.7|33821|33872.7|33814.2|264
1682641200000|2023-04-28 00:20:00|33878.4|33821.1|33873.5|33814.1|33879.4|33821.1|33871.4|33813.5|260
1682641500000|2023-04-28 00:25:00|33873.6|33813.9|33869.2|33811.3|33874|33815.9|33868.9|33810|238
1682641800000|2023-04-28 00:30:00|33869.1|33811.7|33876.6|33817.3|33876.9|33817.7|33868.4|33809.7|300
1682642100000|2023-04-28 00:35:00|33876.7|33817.4|33880.4|33823.1|33880.4|33823.1|33874.6|33815.6|200
1682642400000|2023-04-28 00:40:00|33880.5|33823|33879.5|33819.7|33883.8|33825.7|33877.6|33819.6|182
1682642700000|2023-04-28 00:45:00|33879.6|33820.2|33876.1|33818.9|33879.6|33820.2|33875.4|33817.6|212
1682643000000|2023-04-28 00:50:00|33876.5|33819|33863.6|33804.1|33884.7|33821.9|33858.3|33799.4|450
1682643300000|2023-04-28 00:55:00|33863.5|33804.4|33871.5|33812.5|33872.7|33817.6|33863.1|33801.8|326
1682643600000|2023-04-28 01:00:00|33871.6|33812.4|33872.6|33815|33877.3|33819.3|33870.8|33812.3|244
1682643900000|2023-04-28 01:05:00|33872.5|33814.9|33874.5|33815.6|33877.3|33819.4|33868.7|33813.7|235
1682644200000|2023-04-28 01:10:00|33874.4|33815.5|33879.5|33809.1|33883.5|33822.5|33869.4|33806.4|292
1682644500000|2023-04-28 01:15:00|33879.6|33809.2|33877.5|33820.4|33879.9|33820.9|33872.7|33809.2|258
1682644800000|2023-04-28 01:20:00|33877.7|33820.8|33879.3|33820.2|33879.3|33821.1|33874.5|33815.3|215
1682645100000|2023-04-28 01:25:00|33879.2|33820.3|33878.1|33819.8|33881|33822.2|33876.9|33818.3|205
1682645400000|2023-04-28 01:30:00|33878|33819.7|33882.4|33821.2|33891.7|33827.2|33873.2|33797.2|711
1682645700000|2023-04-28 01:35:00|33882.6|33820.3|33873.8|33813|33882.7|33820.5|33871.4|33811.2|406
1682646000000|2023-04-28 01:40:00|33873.7|33812.6|33877.6|33814.5|33881.9|33821.7|33871.7|33811.3|377
1682646300000|2023-04-28 01:45:00|33877.7|33814|33885.4|33822.6|33885.7|33822.7|33876.8|33814|377
1682646600000|2023-04-28 01:50:00|33885.7|33822.8|33894.9|33832.2|33902.1|33838.7|33882.8|33820.2|443
1682646900000|2023-04-28 01:55:00|33894.8|33832.4|33899.5|33831.5|33901.9|33838.3|33891.8|33829.4|420
1682647200000|2023-04-28 02:00:00|33899.7|33831.4|33917|33848.5|33917.5|33852.4|33898.1|33830.6|477
1682647500000|2023-04-28 02:05:00|33917.4|33848.6|33922.3|33853.8|33923.5|33858.2|33911.1|33845.5|427
1682647800000|2023-04-28 02:10:00|33922.4|33854|33915.4|33853.5|33935.1|33857.7|33914.4|33841.4|318
1682648100000|2023-04-28 02:15:00|33914.9|33853.4|33912.3|33845.3|33920.4|33854.8|33908.2|33845.1|309
1682648400000|2023-04-28 02:20:00|33912.1|33845.2|33911.7|33845.1|33913.5|33852.6|33902.5|33844.5|315
1682648700000|2023-04-28 02:25:00|33911.8|33845.2|33906.4|33844.2|33912.1|33848.2|33904.3|33842|242
1682649000000|2023-04-28 02:30:00|33907.5|33845.2|33915.9|33843.4|33915.9|33846.2|33907.5|33841.3|301
1682649300000|2023-04-28 02:35:00|33915.5|33843.2|33913.4|33848.5|33921.5|33848.8|33911.5|33843.1|228
1682649600000|2023-04-28 02:40:00|33914|33848.6|33922.1|33855.4|33926.1|33855.4|33912.9|33845.2|243
1682649900000|2023-04-28 02:45:00|33922|33855.3|33930.2|33857.3|33933.1|33863.2|33920|33851.5|349
1682650200000|2023-04-28 02:50:00|33930.1|33857.2|33924.4|33858.1|33930.3|33860.8|33919.7|33852.6|333
1682650500000|2023-04-28 02:55:00|33924.7|33858|33931|33859|33931.4|33862.3|33924.4|33855.2|341
1682650800000|2023-04-28 03:00:00|33930.9|33859.1|33922.8|33858|33932.7|33863.6|33919.4|33853.1|360
1682651100000|2023-04-28 03:05:00|33922.7|33857.8|33928.3|33857|33928.4|33859.6|33922|33853.4|282
1682651400000|2023-04-28 03:10:00|33928.4|33856.6|33935.4|33862.6|33935.6|33865.3|33925.4|33856.6|282
1682651700000|2023-04-28 03:15:00|33931.4|33865.1|33933.8|33861.8|33950.5|33869.8|33921.5|33855.8|306
1682652000000|2023-04-28 03:20:00|33934|33862|33942.1|33834.9|33954|33863.7|33922.9|33832.4|454
1682652300000|2023-04-28 03:25:00|33941.4|33835.2|33925.3|33841.2|33946.4|33844.3|33917.5|33813.2|908
1682652600000|2023-04-28 03:30:00|33924.9|33840.9|33920.4|33833.8|33940|33841.4|33916.8|33817.5|554
1682652900000|2023-04-28 03:35:00|33920.6|33833.7|33925|33834.7|33937.3|33838.2|33919.5|33829.3|430
1682653200000|2023-04-28 03:40:00|33924.9|33834.6|33919.9|33844.5|33933.2|33844.6|33917.3|33826.5|426
1682653500000|2023-04-28 03:45:00|33920.2|33844.6|33917.6|33848.5|33926.6|33849.3|33915.7|33836|281
1682653800000|2023-04-28 03:50:00|33917.7|33848.1|33917.7|33851.6|33932.9|33854.5|33911.9|33837.2|323
1682654100000|2023-04-28 03:55:00|33920|33849.8|33916.3|33849.8|33932.1|33852.8|33909.2|33840.9|269
1682654400000|2023-04-28 04:00:00|33916.4|33849.9|33933.8|33872.6|33953|33872.7|33911.5|33820.9|829
1682654700000|2023-04-28 04:05:00|33933.9|33872.7|33925.7|33862.3|33937.8|33880.3|33917.4|33859.9|566
1682655000000|2023-04-28 04:10:00|33925.6|33862.5|33937.2|33887.2|33944.3|33887.5|33917.6|33861.5|508
1682655300000|2023-04-28 04:15:00|33937.3|33887.3|33942.3|33892.3|33951.6|33893.9|33936.1|33879.5|460
1682655600000|2023-04-28 04:20:00|33942.4|33892.4|33941.7|33879.5|33946.9|33892.9|33933.7|33877.6|400
1682655900000|2023-04-28 04:25:00|33942.1|33879.6|33944.7|33882.2|33951.9|33895.8|33934.2|33878.9|386
1682656200000|2023-04-28 04:30:00|33944.6|33882.3|33938.7|33888.7|33947.2|33888.7|33933.3|33877.6|389
1682656500000|2023-04-28 04:35:00|33938.8|33888.8|33941.7|33879.7|33945.1|33888.8|33933.9|33878.7|312
1682656800000|2023-04-28 04:40:00|33942.6|33879.8|33935.3|33885.3|33945.2|33888.9|33935.3|33878.8|242
1682657100000|2023-04-28 04:45:00|33935.4|33885.4|33943.2|33881.4|33944.4|33887.4|33933.2|33878|260
1682657400000|2023-04-28 04:50:00|33943.3|33881.5|33944.6|33894.6|33952.1|33894.6|33937.4|33880.8|210
1682657700000|2023-04-28 04:55:00|33946.3|33896.3|33946.1|33882.8|33953.9|33898|33938.2|33881.6|240
1682658000000|2023-04-28 05:00:00|33946.2|33882.7|33939.8|33889.8|33946.2|33890.9|33933.2|33882.1|311
1682658300000|2023-04-28 05:05:00|33939.9|33889.9|33937.2|33887.2|33944|33891.1|33936.1|33882.5|383
1682658600000|2023-04-28 05:10:00|33937.7|33887.7|33943.3|33893.3|33948.1|33895.7|33935.1|33883.6|339
1682658900000|2023-04-28 05:15:00|33943.2|33893.2|33917.5|33897.5|33947|33898.7|33912.9|33878.4|301
1682659200000|2023-04-28 05:20:00|33917.7|33897.7|33942.7|33885|33943.5|33904.5|33913.4|33872.7|321
1682659500000|2023-04-28 05:25:00|33942.8|33885.3|33942.8|33881|33944.9|33900.5|33918.5|33879|391
1682659800000|2023-04-28 05:30:00|33943.3|33876.4|33944|33894|33977.8|33899|33934.1|33875.6|499
1682660100000|2023-04-28 05:35:00|33944.3|33894.3|33925.9|33905.9|33951.2|33910.5|33923.4|33884.4|393
1682660400000|2023-04-28 05:40:00|33926.3|33906.3|33952.8|33895.9|33954.8|33915.4|33915.8|33873.5|453
1682660700000|2023-04-28 05:45:00|33952.9|33895.8|33963|33904.9|33967.1|33927.9|33941.4|33895.8|449
1682661000000|2023-04-28 05:50:00|33963.1|33904.4|33981.4|33920.2|33990.3|33934.3|33961.4|33904.4|569
1682661300000|2023-04-28 05:55:00|33981.5|33920.3|33971.1|33904.5|33988.5|33931.8|33963.8|33904.5|492
1682661600000|2023-04-28 06:00:00|33960.8|33910.8|33951.5|33931.5|33972.4|33948.8|33948.2|33910.7|613
1682661900000|2023-04-28 06:05:00|33952.1|33932.1|33919.6|33899.6|33958.6|33938.6|33918.5|33898.5|505
1682662200000|2023-04-28 06:10:00|33920.5|33900.5|33912.2|33892.2|33921.2|33901.2|33908.9|33888.9|407
1682662500000|2023-04-28 06:15:00|33915.2|33895.2|33913.3|33893.3|33923.8|33903.8|33909.5|33889.5|394
1682662800000|2023-04-28 06:20:00|33914.7|33894.7|33904.7|33884.7|33933.4|33913.4|33895.6|33875.6|580
1682663100000|2023-04-28 06:25:00|33904.9|33884.9|33900.4|33880.4|33907|33887|33893.4|33873.4|450
1682663400000|2023-04-28 06:30:00|33899.6|33879.6|33882.2|33862.2|33936|33900.2|33879.3|33859.3|653
1682663700000|2023-04-28 06:35:00|33882.3|33862.3|33864.6|33844.6|33887.9|33867.9|33850.9|33830.9|473
1682664000000|2023-04-28 06:40:00|33864.4|33844.4|33896.4|33876.4|33896.5|33876.5|33864.4|33844.4|618
1682664300000|2023-04-28 06:45:00|33896.3|33876.3|33795.3|33775.3|33896.3|33876.3|33786.6|33766.6|845
1682664600000|2023-04-28 06:50:00|33794.9|33774.9|33783.2|33763.2|33803|33783|33780.1|33760.1|581
1682664900000|2023-04-28 06:55:00|33784|33764|33824.1|33804.1|33826.4|33806.4|33768.1|33748.1|645
1682665200000|2023-04-28 07:00:00|33824.4|33804.4|33842|33822|33862.8|33842.8|33824.4|33804.4|744
1682665500000|2023-04-28 07:05:00|33841.7|33821.7|33870.3|33850.3|33876.6|33856.6|33822.5|33802.5|700
1682665800000|2023-04-28 07:10:00|33870.6|33850.6|33890.4|33870.4|33898.6|33878.6|33852.5|33832.5|824
1682666100000|2023-04-28 07:15:00|33891.2|33871.2|33904.5|33884.5|33924.5|33904.5|33890.1|33870.1|797
1682666400000|2023-04-28 07:20:00|33904.4|33884.4|33897.6|33877.6|33908.1|33888.1|33885.4|33865.4|630
1682666700000|2023-04-28 07:25:00|33897.8|33877.8|33882.6|33862.6|33899.9|33879.9|33881.9|33861.9|708
1682667000000|2023-04-28 07:30:00|33881.6|33861.6|33876.9|33856.9|33884.7|33864.7|33869.9|33849.9|777
1682667300000|2023-04-28 07:35:00|33879|33859|33890.3|33870.3|33903.6|33883.6|33876.7|33856.7|906
1682667600000|2023-04-28 07:40:00|33890.2|33870.2|33909.1|33889.1|33919.8|33899.8|33884.3|33864.3|600
1682667900000|2023-04-28 07:45:00|33909.9|33889.9|33901.7|33881.7|33911.5|33891.5|33885.9|33865.9|553
1682668200000|2023-04-28 07:50:00|33901.4|33881.4|33892.5|33872.5|33902.4|33882.4|33891|33871|413
1682668500000|2023-04-28 07:55:00|33893.2|33873.2|33885|33865|33904.5|33884.5|33881.7|33861.7|560
1682668800000|2023-04-28 08:00:00|33885.4|33865.4|33949.8|33929.8|33969.5|33949.5|33881.4|33861.4|794
1682669100000|2023-04-28 08:05:00|33949.2|33929.2|33915.8|33895.8|33951.4|33931.4|33903.9|33883.9|731
1682669400000|2023-04-28 08:10:00|33915.7|33895.7|33939.6|33919.6|33940.5|33920.5|33892.6|33872.6|651
1682669700000|2023-04-28 08:15:00|33938.7|33918.7|33933.8|33913.8|33941.7|33921.7|33921.6|33901.6|771
1682670000000|2023-04-28 08:20:00|33933.6|33913.6|33936.2|33916.2|33943.4|33923.4|33924.3|33904.3|757
1682670300000|2023-04-28 08:25:00|33936.3|33916.3|33965.6|33945.6|33968.1|33948.1|33933.5|33913.5|593
1682670600000|2023-04-28 08:30:00|33965.9|33945.9|33967.5|33947.5|33991.9|33971.9|33960.9|33940.9|716
1682670900000|2023-04-28 08:35:00|33967.7|33947.7|33959.6|33939.6|33974.5|33954.5|33955.2|33935.2|551
1682671200000|2023-04-28 08:40:00|33959.7|33939.7|33956.2|33936.2|33968.4|33948.4|33956.2|33936.2|532
1682671500000|2023-04-28 08:45:00|33956.3|33936.3|33943.9|33923.9|33956.8|33936.8|33928.2|33908.2|517
1682671800000|2023-04-28 08:50:00|33946.3|33926.3|33965.3|33945.3|33965.4|33945.4|33941|33921|383
1682672100000|2023-04-28 08:55:00|33965.8|33945.8|33946.9|33926.9|33967.7|33947.7|33946.9|33926.9|602
1682672400000|2023-04-28 09:00:00|33945.9|33925.9|33962|33942|33999.9|33979.9|33945.6|33925.6|814
1682672700000|2023-04-28 09:05:00|33962.5|33942.5|34007.2|33987.2|34007.6|33987.6|33953.4|33933.4|681
1682673000000|2023-04-28 09:10:00|34007.1|33987.1|33997.5|33977.5|34014.5|33994.5|33991.4|33971.4|645
1682673300000|2023-04-28 09:15:00|33997.8|33977.8|33960.7|33940.7|34005.2|33985.2|33953.7|33933.7|708
1682673600000|2023-04-28 09:20:00|33961.4|33941.4|34014.5|33994.5|34049.8|34029.8|33958.2|33938.2|702
1682673900000|2023-04-28 09:25:00|34014.4|33994.4|34016.1|33996.1|34023.1|34003.1|34006.5|33986.5|694
1682674200000|2023-04-28 09:30:00|34016|33996|34027.1|34007.1|34036.3|34016.3|33989.4|33969.4|687
1682674500000|2023-04-28 09:35:00|34027.4|34007.4|34017.5|33997.5|34027.4|34007.4|34004.5|33984.5|534
1682674800000|2023-04-28 09:40:00|34017.6|33997.6|34085.8|34065.8|34089.6|34069.6|34004.5|33984.5|608
1682675100000|2023-04-28 09:45:00|34085.9|34065.9|34031.5|34011.5|34092.6|34072.6|34031.2|34011.2|481
1682675400000|2023-04-28 09:50:00|34030.8|34010.8|34049.4|34029.4|34066.7|34046.7|34009.9|33989.9|631
1682675700000|2023-04-28 09:55:00|34049.6|34029.6|34046.1|34026.1|34053.4|34033.4|34038.7|34018.7|646
1682676000000|2023-04-28 10:00:00|34046.3|34026.3|34039.1|34019.1|34063.9|34043.9|34035|34015|742
1682676300000|2023-04-28 10:05:00|34038.7|34018.7|34053.8|34033.8|34078.7|34058.7|34038|34018|719
1682676600000|2023-04-28 10:10:00|34053.1|34033.1|34005.2|33985.2|34053.6|34033.6|34004.1|33984.1|533
1682676900000|2023-04-28 10:15:00|34005.1|33985.1|34003.7|33983.7|34009.4|33989.4|33996.8|33976.8|477
1682677200000|2023-04-28 10:20:00|34003.8|33983.8|33969.4|33949.4|34005.6|33985.6|33969.4|33949.4|417
1682677500000|2023-04-28 10:25:00|33969.1|33949.1|33994.3|33974.3|33994.3|33974.3|33967.4|33947.4|389
1682677800000|2023-04-28 10:30:00|33994.4|33974.4|34009.2|33989.2|34018.3|33998.3|33993.8|33973.8|543
1682678100000|2023-04-28 10:35:00|34009.9|33989.9|34018.3|33998.3|34019|33999|34009.2|33989.2|329
1682678400000|2023-04-28 10:40:00|34018.4|33998.4|34005|33985|34018.6|33998.6|34003.6|33983.6|297
1682678700000|2023-04-28 10:45:00|34005.1|33985.1|33998.8|33978.8|34015.4|33995.4|33985.9|33965.9|329
1682679000000|2023-04-28 10:50:00|33998.1|33978.1|34017.1|33997.1|34018.7|33998.7|33991.1|33971.1|401
1682679300000|2023-04-28 10:55:00|34016.6|33996.6|34058.5|34038.5|34058.5|34038.5|34016.6|33996.6|482
1682679600000|2023-04-28 11:00:00|34058.7|34038.7|34057|34037|34058.9|34038.9|34049.4|34029.4|369
1682679900000|2023-04-28 11:05:00|34056.9|34036.9|34059.3|34039.3|34068.5|34048.5|34047.8|34027.8|440
1682680200000|2023-04-28 11:10:00|34059.7|34039.7|34037.2|34017.2|34059.7|34039.7|34027.3|34007.3|557
1682680500000|2023-04-28 11:15:00|34038.2|34018.2|34062.5|34042.5|34063.7|34043.7|34013.1|33993.1|452
1682680800000|2023-04-28 11:20:00|34062.6|34042.6|34059.7|34039.7|34065.2|34045.2|34039.1|34019.1|482
1682681100000|2023-04-28 11:25:00|34058.9|34038.9|34047.3|34027.3|34066.6|34046.6|34036.4|34016.4|537
1682681400000|2023-04-28 11:30:00|34043.3|34023.3|34073.6|34053.6|34073.6|34053.6|34033.5|34013.5|483
1682681700000|2023-04-28 11:35:00|34073.7|34053.7|34072.2|34052.2|34075.5|34055.5|34060.2|34040.2|368
1682682000000|2023-04-28 11:40:00|34071.2|34051.2|34075.6|34055.6|34080.9|34060.9|34068.8|34048.8|329
1682682300000|2023-04-28 11:45:00|34075.7|34055.7|34054.1|34034.1|34075.7|34055.7|34053.2|34033.2|242
1682682600000|2023-04-28 11:50:00|34054.2|34034.2|34066.3|34046.3|34066.3|34046.3|34050.6|34030.6|353
1682682900000|2023-04-28 11:55:00|34066.4|34046.4|34090.4|34040.4|34091|34063.1|34052.8|34032.8|475
1682683200000|2023-04-28 12:00:00|34090.5|34040.5|34046.1|34026.1|34090.7|34055.6|34046.1|34026.1|503
1682683500000|2023-04-28 12:05:00|34046.5|34026.5|34049.1|34029.1|34055.3|34035.3|34042.2|34022.2|430
1682683800000|2023-04-28 12:10:00|34049.2|34029.2|34040.3|34020.3|34055.2|34035.2|34037.3|34017.3|426
1682684100000|2023-04-28 12:15:00|34040.2|34020.2|34027|34007|34055.9|34035.9|34021.6|34001.6|701
1682684400000|2023-04-28 12:20:00|34027.1|34007.1|34022.3|34002.3|34036|34016|34013.2|33993.2|561
1682684700000|2023-04-28 12:25:00|34022.5|34002.5|34077.4|33985.8|34077.4|34018.9|34012.2|33982.5|670
1682685000000|2023-04-28 12:30:00|34078.5|33985.4|34031.6|34011.6|34102.6|34041.7|33967.4|33947.4|1069
1682685300000|2023-04-28 12:35:00|34031.9|34011.9|34077.8|34057.8|34086.5|34066.5|34008.7|33988.7|894
1682685600000|2023-04-28 12:40:00|34079.2|34059.2|34041.5|34021.5|34080.2|34060.2|34034.5|34014.5|799
1682685900000|2023-04-28 12:45:00|34041|34021|34054.9|34034.9|34060.5|34040.5|34030.7|34010.7|675
1682686200000|2023-04-28 12:50:00|34055.4|34035.4|34023.5|34003.5|34056|34036|34020.6|34000.6|640
1682686500000|2023-04-28 12:55:00|34022.5|34002.5|34006.8|33986.8|34022.5|34002.5|34005.7|33985.7|573
1682686800000|2023-04-28 13:00:00|34006.7|33986.7|33953.8|33933.8|34012.4|33992.4|33930.4|33910.4|747
1682687100000|2023-04-28 13:05:00|33955|33935|33890.6|33870.6|33955|33935|33879.1|33859.1|723
1682687400000|2023-04-28 13:10:00|33890.8|33870.8|33894.6|33874.6|33931.8|33911.8|33886.4|33866.4|734
1682687700000|2023-04-28 13:15:00|33897.1|33877.1|33916.3|33896.3|33925.8|33905.8|33893.6|33873.6|684
1682688000000|2023-04-28 13:20:00|33916.1|33896.1|33927.8|33907.8|33933.6|33913.6|33908.2|33888.2|633
1682688300000|2023-04-28 13:25:00|33928.8|33908.8|33909.3|33889.3|33934.3|33914.3|33905.1|33885.1|660
1682688600000|2023-04-28 13:30:00|33908.6|33888.6|33910.6|33890.6|33912.8|33892.8|33881.8|33861.8|723
1682688900000|2023-04-28 13:35:00|33910.4|33890.4|33885|33865|33918.8|33898.8|33884.1|33864.1|551
1682689200000|2023-04-28 13:40:00|33885.2|33865.2|33908.7|33858.7|33938.8|33880.7|33867.6|33847.6|726
1682689500000|2023-04-28 13:45:00|33909.8|33859.8|33890.6|33870.6|33911.8|33886.8|33876.1|33856.1|808
1682689800000|2023-04-28 13:50:00|33891.5|33871.5|33867.4|33847.4|33905.9|33885.9|33866.6|33846.6|725
1682690100000|2023-04-28 13:55:00|33869.3|33849.3|33898.3|33809.2|33900|33857.7|33855.9|33809.2|766
1682690400000|2023-04-28 14:00:00|33898|33809.7|33841.4|33821.4|33919.3|33871.6|33836|33808.1|775
1682690700000|2023-04-28 14:05:00|33840.7|33820.7|33845.3|33825.3|33851.8|33831.8|33797.3|33777.3|802
1682691000000|2023-04-28 14:10:00|33845.2|33825.2|33827|33807|33853.6|33833.6|33821.2|33801.2|631
1682691300000|2023-04-28 14:15:00|33826.7|33806.7|33823.3|33803.3|33838.4|33818.4|33820.9|33800.9|579
1682691600000|2023-04-28 14:20:00|33823.5|33803.5|33817.9|33797.9|33832.5|33812.5|33809.7|33789.7|752
1682691900000|2023-04-28 14:25:00|33817.5|33797.5|33818|33798|33835.5|33815.5|33806.7|33786.7|631
1682692200000|2023-04-28 14:30:00|33817.7|33797.7|33817.1|33797.1|33826.4|33806.4|33808.6|33788.6|700
1682692500000|2023-04-28 14:35:00|33817.3|33797.3|33803.2|33783.2|33825.6|33805.6|33799.8|33779.8|670
1682692800000|2023-04-28 14:40:00|33803.6|33783.6|33784.8|33764.8|33815.1|33795.1|33783.6|33763.6|766
1682693100000|2023-04-28 14:45:00|33785.4|33765.4|33782|33762|33806.3|33786.3|33764.3|33744.3|815
1682693400000|2023-04-28 14:50:00|33781.9|33761.9|33784.9|33764.9|33799.8|33779.8|33768.4|33748.4|843
1682693700000|2023-04-28 14:55:00|33783.2|33763.2|33825|33805|33827.4|33807.4|33755.7|33735.7|957
1682694000000|2023-04-28 15:00:00|33825.4|33805.4|33805.9|33785.9|33834.9|33814.9|33793.7|33773.7|932
1682694300000|2023-04-28 15:05:00|33806.2|33786.2|33821.6|33801.6|33826.1|33806.1|33790.3|33770.3|774
1682694600000|2023-04-28 15:10:00|33821.7|33801.7|33849.7|33829.7|33856.6|33836.6|33821.4|33801.4|598
1682694900000|2023-04-28 15:15:00|33849.8|33829.8|33855.3|33835.3|33858.2|33838.2|33841.2|33821.2|588
1682695200000|2023-04-28 15:20:00|33855.5|33835.5|33831.6|33811.6|33856.4|33836.4|33830|33810|564
1682695500000|2023-04-28 15:25:00|33831.3|33811.3|33841.9|33821.9|33842|33822|33818.1|33798.1|686
1682695800000|2023-04-28 15:30:00|33838.8|33818.8|33824.8|33804.8|33839.2|33819.2|33816.8|33796.8|481
1682696100000|2023-04-28 15:35:00|33824.1|33804.1|33823.4|33803.4|33828.4|33808.4|33819.1|33799.1|452
1682696400000|2023-04-28 15:40:00|33823.2|33803.2|33823.1|33803.1|33830.1|33810.1|33812.6|33792.6|539
1682696700000|2023-04-28 15:45:00|33823.2|33803.2|33838.7|33818.7|33840.7|33820.7|33821.6|33801.6|464
1682697000000|2023-04-28 15:50:00|33838.8|33818.8|33832.7|33812.7|33840.2|33820.2|33824.4|33804.4|483
1682697300000|2023-04-28 15:55:00|33832.6|33812.6|33795.6|33745.6|33834.8|33814.8|33787.8|33737.8|624
1682697600000|2023-04-28 16:00:00|33796.1|33746.1|33783.3|33763.3|33801.8|33763.7|33772.5|33734.9|705
1682697900000|2023-04-28 16:05:00|33783.2|33763.2|33825.2|33775.2|33834.6|33784.6|33776.6|33756.6|676
1682698200000|2023-04-28 16:10:00|33825.7|33775.7|33846.4|33796.4|33846.5|33796.5|33818.3|33768.3|529
1682698500000|2023-04-28 16:15:00|33846.3|33796.3|33840.2|33790.2|33854.4|33804.4|33836.7|33786.7|480
1682698800000|2023-04-28 16:20:00|33840.1|33790.1|33847.7|33797.7|33852.9|33802.9|33834.3|33784.3|497
1682699100000|2023-04-28 16:25:00|33848.1|33798.1|33852.3|33802.3|33856.2|33806.2|33846.8|33796.8|480
1682699400000|2023-04-28 16:30:00|33852.6|33802.6|33848.4|33798.4|33853.5|33803.5|33841.3|33791.3|392
1682699700000|2023-04-28 16:35:00|33848.5|33798.5|33845|33795|33859.5|33809.5|33842.1|33792.1|468
1682700000000|2023-04-28 16:40:00|33845.5|33795.5|33857.4|33807.4|33859.5|33809.5|33845.5|33795.5|503
1682700300000|2023-04-28 16:45:00|33857.6|33807.6|33846.5|33826.5|33865.1|33831|33843.4|33801.4|459
1682700600000|2023-04-28 16:50:00|33846.6|33826.6|33837.1|33817.1|33846.8|33826.8|33836.4|33816.4|398
1682700900000|2023-04-28 16:55:00|33838.7|33818.7|33825.7|33805.7|33843.6|33823.6|33824.1|33804.1|475
1682701200000|2023-04-28 17:00:00|33825.6|33805.6|33835.1|33815.1|33840.9|33820.9|33825.2|33805.2|457
1682701500000|2023-04-28 17:05:00|33834.7|33814.7|33839.2|33819.2|33841.3|33821.3|33833.2|33813.2|365
1682701800000|2023-04-28 17:10:00|33840.3|33820.3|33852|33802|33856.2|33820.3|33838.6|33799.9|342
1682702100000|2023-04-28 17:15:00|33851.9|33801.9|33844.5|33794.5|33856.1|33806.1|33843.5|33793.5|363
1682702400000|2023-04-28 17:20:00|33844.3|33794.3|33834.9|33814.9|33844.8|33815|33826.9|33793.9|354
1682702700000|2023-04-28 17:25:00|33835.3|33815.3|33835|33815|33836.1|33816.1|33829.8|33809.8|349
1682703000000|2023-04-28 17:30:00|33834.9|33814.9|33839.5|33819.5|33840.7|33820.7|33832.7|33812.7|263
1682703300000|2023-04-28 17:35:00|33839.4|33819.4|33840.4|33820.4|33850.8|33830.8|33838|33818|342
1682703600000|2023-04-28 17:40:00|33840.1|33820.1|33836.1|33816.1|33843.3|33823.3|33834.1|33814.1|350
1682703900000|2023-04-28 17:45:00|33836.6|33816.6|33842|33822|33842.7|33822.7|33833.6|33813.6|285
1682704200000|2023-04-28 17:50:00|33842.2|33822.2|33851.5|33831.5|33851.8|33831.8|33840.7|33820.7|394
1682704500000|2023-04-28 17:55:00|33851.3|33831.3|33874.9|33854.9|33877.8|33857.8|33850.7|33830.7|562
1682704800000|2023-04-28 18:00:00|33875.4|33855.4|33876.9|33826.9|33885.6|33865.6|33849|33815.6|455
1682705100000|2023-04-28 18:05:00|33876.7|33826.7|33867.2|33817.2|33886.1|33836.1|33866.5|33816.5|346
1682705400000|2023-04-28 18:10:00|33866.9|33816.9|33850.1|33800.1|33869|33819|33846.7|33796.7|387
1682705700000|2023-04-28 18:15:00|33850.2|33800.2|33852.2|33802.2|33855.1|33805.1|33846.5|33796.5|273
1682706000000|2023-04-28 18:20:00|33852.3|33802.3|33851|33801|33854.3|33804.3|33849.5|33799.5|239
1682706300000|2023-04-28 18:25:00|33851.1|33801.1|33857.6|33807.6|33859.3|33809.3|33850.5|33800.5|368
1682706600000|2023-04-28 18:30:00|33858.2|33808.2|33846.1|33826.1|33861.8|33826.4|33844.3|33807.3|218
1682706900000|2023-04-28 18:35:00|33845.8|33825.8|33857.8|33837.8|33858.5|33838.5|33843.9|33823.9|406
1682707200000|2023-04-28 18:40:00|33859.1|33839.1|33857.8|33837.8|33864.4|33844.4|33855.8|33835.8|330
1682707500000|2023-04-28 18:45:00|33857.9|33837.9|33872.9|33852.9|33873|33853|33857.9|33837.9|297
1682707800000|2023-04-28 18:50:00|33872.8|33852.8|33872.1|33852.1|33876.6|33856.6|33868.9|33848.9|309
1682708100000|2023-04-28 18:55:00|33872.2|33852.2|33879.9|33829.9|33893.8|33858.3|33872.2|33829|395
1682708400000|2023-04-28 19:00:00|33878.2|33828.2|33886.6|33836.6|33886.9|33836.9|33875.1|33825.1|313
1682708700000|2023-04-28 19:05:00|33886.3|33836.3|33887.3|33837.3|33891.3|33841.3|33883.5|33833.5|290
1682709000000|2023-04-28 19:10:00|33887.4|33837.4|33881.2|33831.2|33887.7|33837.7|33880.6|33830.6|199
1682709300000|2023-04-28 19:15:00|33881|33831|33870.6|33820.6|33881.4|33831.4|33868.3|33818.3|243
1682709600000|2023-04-28 19:20:00|33870.5|33820.5|33872.8|33822.8|33873.8|33823.8|33870.1|33820.1|223
1682709900000|2023-04-28 19:25:00|33875.9|33825.9|33882.1|33832.1|33882.1|33832.1|33867.1|33817.1|266
1682710200000|2023-04-28 19:30:00|33879.6|33829.6|33887.1|33837.1|33887.5|33837.5|33879.3|33829.3|229
1682710500000|2023-04-28 19:35:00|33887.2|33837.2|33886.6|33836.6|33887.9|33837.9|33883.6|33833.6|307
1682710800000|2023-04-28 19:40:00|33886.7|33836.7|33881.6|33831.6|33886.9|33836.9|33879.7|33829.7|299
1682711100000|2023-04-28 19:45:00|33881.9|33831.9|33879.8|33829.8|33884.4|33834.4|33879.6|33829.6|177
1682711400000|2023-04-28 19:50:00|33879.6|33829.6|33883.2|33833.2|33883.2|33833.2|33878.4|33828.4|305
1682711700000|2023-04-28 19:55:00|33883.4|33833.4|33880.7|33829.2|33884.8|33834.8|33876.6|33826.6|359
1682712000000|2023-04-28 20:00:00|33881|33828.4|33891.7|33841.7|33891.9|33841.9|33880.2|33824.4|367
1682712300000|2023-04-28 20:05:00|33891.6|33841.6|33884.5|33834.5|33892.2|33842.2|33881.8|33831.8|191
1682712600000|2023-04-28 20:10:00|33884.4|33834.4|33884|33834|33885.2|33835.2|33882.7|33832.7|156
1682712900000|2023-04-28 20:15:00|33883.9|33833.9|33894.8|33844.8|33895.8|33845.8|33883.6|33833.6|253
1682713200000|2023-04-28 20:20:00|33894.7|33844.7|33876.1|33826.1|33897.2|33847.2|33875|33825|174
1682713500000|2023-04-28 20:25:00|33875.3|33825.3|33864.3|33814.3|33875.3|33825.3|33863.3|33813.3|313
1682713800000|2023-04-28 20:30:00|33864.6|33814.6|33892.7|33842.7|33893.7|33843.7|33864.5|33814.5|286
1682714100000|2023-04-28 20:35:00|33892.6|33842.6|33890.5|33840.5|33893|33843|33886.7|33836.7|189
1682714400000|2023-04-28 20:40:00|33891.2|33841.2|33888.9|33838.9|33891.3|33841.3|33888.3|33838.3|145
1682714700000|2023-04-28 20:45:00|33890.3|33840.3|33913.8|33811.9|33921.4|33845.2|33881.6|33784.6|958
1682715000000|2023-04-28 20:50:00|33910.9|33808.9|33928.2|33808.2|33930.9|33816|33910.9|33802|743
1682715300000|2023-04-28 20:55:00|33927.9|33807.9|33920.7|33800.7|33932.7|33812.7|33903.5|33783.5|672
1682884800000|2023-04-30 20:00:00|33898.7|33828.7|33835.1|33701.2|33898.7|33828.7|33835.1|33701.2|2
1682885100000|2023-04-30 20:05:00|33855|33701|33854.2|33709.2|33855|33710|33854.2|33701|3
1682885400000|2023-04-30 20:10:00|33853.9|33708.9|33842.5|33697.5|33853.9|33708.9|33842.5|33697.5|6
1682885700000|2023-04-30 20:15:00|33841.2|33696.2|33830.4|33685.4|33841.2|33696.2|33829.1|33684.1|15
1682886000000|2023-04-30 20:20:00|33830.7|33685.7|33832.4|33701.7|33832.5|33701.8|33830.7|33685.7|10
1682886300000|2023-04-30 20:25:00|33832.5|33701.8|33832.5|33703.3|33832.5|33703.3|33832.5|33701.8|16
1682886600000|2023-04-30 20:30:00||33703.9||33704.1||33704.1||33703.9|3
1682886900000|2023-04-30 20:35:00||33704.2||33704.2||33704.2||33704.2|1
1682887200000|2023-04-30 20:40:00|33832.6|33704.3|33831.5|33702.7|33832.6|33704.4|33831.5|33702.7|3
1682887500000|2023-04-30 20:45:00|33855.8|33710.8|33860.5|33715.5|33880.1|33735.1|33855.8|33710.8|8
1682887800000|2023-04-30 20:50:00|33906.7|33761.7|33875.1|33730.1|33909.1|33764.1|33874.9|33729.9|16
1682888100000|2023-04-30 20:55:00|33875.2|33730.2|33860.4|33715.4|33875.2|33730.2|33860.4|33715.4|11
1682888400000|2023-04-30 21:00:00|33860.5|33715.5|33881.2|33736.2|33893.2|33748.2|33851.9|33706.9|38
1682888700000|2023-04-30 21:05:00|33882.6|33737.6|33885.4|33740.4|33888.1|33743.1|33882.6|33737.6|30
1682889000000|2023-04-30 21:10:00|33885.7|33740.7|33890.9|33745.9|33895.1|33750.1|33877.4|33732.4|32
1682889300000|2023-04-30 21:15:00|33891.4|33746.4|33881.6|33736.6|33894|33749|33881.6|33736.6|22
1682889600000|2023-04-30 21:20:00|33881|33736|33888.6|33743.6|33888.7|33743.7|33881|33736|3
1682889900000|2023-04-30 21:25:00|33888.8|33743.8|33878.2|33733.2|33889.7|33744.7|33878.2|33733.2|6
1682890200000|2023-04-30 21:30:00|33888.1|33743.1|33889.4|33744.4|33889.4|33744.4|33884.8|33739.8|33
1682890500000|2023-04-30 21:35:00|33890|33745|33883.8|33763.8|33894.7|33764.3|33883.8|33742.4|230
1682890800000|2023-04-30 21:40:00|33883.4|33763.4|33887.6|33767.6|33888.5|33768.5|33883.4|33763.4|46
1682891100000|2023-04-30 21:45:00|33888.1|33768.1|33884.2|33764.2|33888.2|33768.2|33882.7|33762.7|65
1682891400000|2023-04-30 21:50:00|33884.1|33764.1|33885.7|33765.7|33887.3|33767.3|33880.7|33760.7|56
1682891700000|2023-04-30 21:55:00|33885.3|33765.3|33880.5|33760.5|33897.6|33777.6|33879.5|33759.5|66
1682892000000|2023-04-30 22:00:00|33880.8|33760.8|33895.2|33775.2|33898.8|33778.8|33874.4|33754.4|226
1682892300000|2023-04-30 22:05:00|33896.2|33776.2|33895.7|33775.7|33902.6|33782.6|33895.5|33775.5|71
1682892600000|2023-04-30 22:10:00|33895.6|33775.6|33907.8|33787.8|33908.5|33788.5|33892.6|33772.6|99
1682892900000|2023-04-30 22:15:00|33907.7|33787.7|33896|33776|33908.4|33788.4|33893.8|33773.8|121
1682893200000|2023-04-30 22:20:00|33894.8|33774.8|33896.2|33776.2|33897.9|33777.9|33893.5|33773.5|120
1682893500000|2023-04-30 22:25:00|33896.7|33776.7|33902.6|33782.6|33904.6|33784.6|33896.2|33776.2|131
1682893800000|2023-04-30 22:30:00|33902.5|33782.5|33897.8|33777.8|33910.1|33790.1|33897.5|33777.5|110
1682894100000|2023-04-30 22:35:00|33898|33778|33912.2|33792.2|33913.7|33793.7|33898|33778|132
1682894400000|2023-04-30 22:40:00|33912.3|33792.3|33907.4|33787.4|33914.9|33794.9|33904.7|33784.7|122
1682894700000|2023-04-30 22:45:00|33909.8|33789.8|33910.4|33790.4|33913.8|33793.8|33908|33788|104
1682895000000|2023-04-30 22:50:00|33910.3|33790.3|33915.8|33795.8|33934.4|33815|33905.2|33785.2|99
1682895300000|2023-04-30 22:55:00|33915.7|33795.7|33911.2|33791.2|33915.7|33795.7|33908.5|33788.5|122
1682895600000|2023-04-30 23:00:00|33923.1|33778.1|33919.1|33774.1|33924.4|33779.4|33918.9|33773.9|190
1682895900000|2023-04-30 23:05:00|33919|33774|33920.7|33775.7|33923|33778|33915.2|33770.2|137
1682896200000|2023-04-30 23:10:00|33916.4|33771.4|33924.5|33779.5|33925.2|33780.2|33916.4|33771.4|142
1682896500000|2023-04-30 23:15:00|33924.6|33779.6|33923.5|33778.5|33926.8|33781.8|33918.7|33773.7|177
1682896800000|2023-04-30 23:20:00|33924.4|33779.4|33925.7|33780.7|33927.2|33782.2|33921.2|33776.2|138
1682897100000|2023-04-30 23:25:00|33926.2|33781.2|33920.7|33775.7|33927.3|33782.3|33917.4|33772.4|260
1682897400000|2023-04-30 23:30:00|33920.2|33775.2|33919.3|33774.3|33923.4|33778.4|33916.5|33771.5|227
1682897700000|2023-04-30 23:35:00|33919.4|33774.4|33923.8|33778.8|33925.8|33780.8|33919.4|33774.4|217
1682898000000|2023-04-30 23:40:00|33922.1|33777.1|33925|33780|33929|33784|33922.1|33777.1|280
1682898300000|2023-04-30 23:45:00|33925.1|33780.1|33914.4|33806.6|33933.8|33818|33901.9|33780|292
1682898600000|2023-04-30 23:50:00|33914.6|33807.2|33900.7|33819.2|33919.7|33820|33900.3|33800.3|128
1682898900000|2023-04-30 23:55:00|33901.4|33819.3|33915|33805|33916.4|33820.2|33899.4|33802.8|298
1682899200000|2023-05-01 00:00:00|33914.7|33804.8|33892.4|33807.9|33915.7|33819|33892.1|33794.9|467
1682899500000|2023-05-01 00:05:00|33892.5|33808.1|33917.5|33820.6|33919.7|33834.1|33890|33794.8|317
1682899800000|2023-05-01 00:10:00|33917.7|33820.5|33910.4|33833.1|33919.2|33833.1|33904.1|33816.1|334
1682900100000|2023-05-01 00:15:00|33910.6|33832.8|33938.8|33845.1|33942.9|33854|33909.5|33825.8|341
1682900400000|2023-05-01 00:20:00|33938.7|33845|33934.7|33841.3|33938.8|33853.7|33925.2|33840.6|326
1682900700000|2023-05-01 00:25:00|33935|33841.4|33931.2|33854.5|33941.2|33855.9|33926.5|33841.4|320
1682901000000|2023-05-01 00:30:00|33931.3|33846.8|33941.2|33847.6|33942.4|33856.3|33926.9|33843.3|236
1682901300000|2023-05-01 00:35:00|33941.8|33848.2|33932|33855.5|33943.4|33858.3|33928.4|33843.8|230
1682901600000|2023-05-01 00:40:00|33931.4|33855.4|33936.4|33840.9|33940.7|33855.5|33924.8|33835.2|234
1682901900000|2023-05-01 00:45:00|33935.7|33841.5|33923.9|33845.9|33938.8|33851.9|33922.2|33837|223
1682902200000|2023-05-01 00:50:00|33924.6|33845.8|33947.4|33853.4|33947.7|33860.2|33922.3|33837.1|338
1682902500000|2023-05-01 00:55:00|33947.5|33853.3|33936.8|33857.9|33949.1|33861.3|33935.9|33849.3|385
1682902800000|2023-05-01 01:00:00|33936.9|33858.1|33945.3|33852.2|33950.1|33861|33935.2|33848.8|300
1682903100000|2023-05-01 01:05:00|33945.2|33852.1|33945.4|33867|33961.9|33868|33937.8|33848.6|257
1682903400000|2023-05-01 01:10:00|33945.3|33866.9|33958.6|33853.2|33960.5|33868|33943.1|33851.7|243
1682903700000|2023-05-01 01:15:00|33958.4|33853.1|33958|33853.1|33964.4|33866.3|33944.3|33847.5|197
1682904000000|2023-05-01 01:20:00|33958.2|33853.2|33944.6|33865.3|33962.6|33870.4|33943.2|33852.1|319
1682904300000|2023-05-01 01:25:00|33944.1|33865.1|33953.7|33849|33957.9|33865.3|33940.8|33848.8|169
1682904600000|2023-05-01 01:30:00|33953.8|33849.1|33943.5|33861.9|33957.2|33862.3|33940.8|33848.1|224
1682904900000|2023-05-01 01:35:00|33943.3|33861.7|33950.7|33845.6|33955.7|33861.7|33935.2|33839.7|189
1682905200000|2023-05-01 01:40:00|33950.8|33845.5|33941.7|33860.7|33955.9|33860.8|33932.9|33839|238
1682905500000|2023-05-01 01:45:00|33941.6|33860.6|33962.4|33858.1|33963.1|33870.9|33940.8|33848.4|201
1682905800000|2023-05-01 01:50:00|33962.3|33857.9|33947.8|33870.8|33966.7|33875|33946.8|33855.2|241
1682906100000|2023-05-01 01:55:00|33948.3|33871.1|33958.9|33857|33963.4|33871.1|33944.9|33850.8|203
1682906400000|2023-05-01 02:00:00|33959.1|33857.1|33955.1|33878.2|33968.3|33878.2|33946.2|33852.2|194
1682906700000|2023-05-01 02:05:00|33955|33878.3|33965.7|33864.1|33971.4|33878.3|33950.1|33859.6|203
1682907000000|2023-05-01 02:10:00|33965.8|33864.2|33964.8|33861.4|33966.4|33874.5|33945.8|33856|240
1682907300000|2023-05-01 02:15:00|33964.9|33861.6|33954.5|33876.6|33968.8|33877.2|33950.8|33861|241
1682907600000|2023-05-01 02:20:00|33954.4|33876.5|33967.3|33855.9|33970.1|33876.5|33949.4|33855.7|215
1682907900000|2023-05-01 02:25:00|33963|33860.8|33948.3|33870.4|33963.6|33873.2|33946.9|33857.8|220
1682908200000|2023-05-01 02:30:00|33948|33870.5|33955.4|33852.8|33961.3|33871.6|33941.7|33850.9|228
1682908500000|2023-05-01 02:35:00|33955.3|33852.7|33937.6|33860.4|33955.3|33864|33937|33847.1|184
1682908800000|2023-05-01 02:40:00|33938.1|33860.7|33950.8|33848.8|33954.3|33863.7|33936.7|33847.1|222
1682909100000|2023-05-01 02:45:00|33950.5|33848.5|33936.5|33859.5|33955.8|33860.9|33932.8|33838.7|205
1682909400000|2023-05-01 02:50:00|33936.9|33859.6|33953.3|33851.5|33958.3|33867.5|33936.9|33846.6|139
1682909700000|2023-05-01 02:55:00|33957.6|33846.5|33931.4|33854.3|33957.6|33861.9|33931.4|33841.7|191
1682910000000|2023-05-01 03:00:00|33930.6|33854.2|33947.4|33847.1|33950.5|33862.7|33930.5|33843.6|254
1682910300000|2023-05-01 03:05:00|33947.3|33847|33941.2|33840.6|33949.6|33857.8|33924.8|33835.1|242
1682910600000|2023-05-01 03:10:00|33941.4|33840.5|33925.9|33850.7|33943.9|33855.6|33925|33833.9|175
1682910900000|2023-05-01 03:15:00|33938.8|33838.7|33938.3|33837.8|33943.1|33852.8|33924.8|33834.1|155
1682911200000|2023-05-01 03:20:00|33938.5|33837.9|33920.2|33844.9|33938.5|33850|33918.7|33831.9|190
1682911500000|2023-05-01 03:25:00|33920.5|33845|33937|33827.6|33937|33845.2|33917.9|33827.6|176
1682911800000|2023-05-01 03:30:00|33936.8|33827.7|33926.6|33849.2|33942|33853.4|33920.8|33827.7|219
1682912100000|2023-05-01 03:35:00|33926.5|33849.3|33936.8|33836.5|33943|33851.4|33923.1|33831.2|137
1682912400000|2023-05-01 03:40:00|33936.6|33836.6|33915.9|33861.3|33942.2|33861.6|33914.6|33833.3|185
1682912700000|2023-05-01 03:45:00|33915.6|33861.2|33921.1|33841.3|33930.4|33862.1|33908|33840.9|268
1682913000000|2023-05-01 03:50:00|33921|33841.5|33908|33853.1|33924.9|33854.7|33907.4|33836.2|166
1682913300000|2023-05-01 03:55:00|33907.1|33853|33916.4|33833.6|33921.8|33853.2|33902.1|33833.6|228
1682913600000|2023-05-01 04:00:00|33916.3|33832.6|33922|33839.7|33923.3|33853.5|33903.2|33831.5|212
1682913900000|2023-05-01 04:05:00|33921.6|33839.5|33908.7|33853.4|33926.1|33853.7|33907.1|33834.2|171
1682914200000|2023-05-01 04:10:00|33909.2|33853.7|33923.3|33840.7|33925.7|33855.2|33907.6|33839.7|249
1682914500000|2023-05-01 04:15:00|33923|33840.4|33911.3|33856.1|33926.6|33858.2|33908.9|33840.2|264
1682914800000|2023-05-01 04:20:00|33912.2|33856.2|33920.7|33838.2|33927.3|33858.3|33906.2|33837.5|190
1682915100000|2023-05-01 04:25:00|33920|33837.9|33903|33847.6|33925.4|33853.3|33902.5|33833|204
1682915400000|2023-05-01 04:30:00|33903.3|33847.5|33920.4|33837.8|33921.8|33851.6|33903.2|33833.3|165
1682915700000|2023-05-01 04:35:00|33921.6|33838|33914.7|33859.2|33929.6|33859.7|33909|33837.7|170
1682916000000|2023-05-01 04:40:00|33915.2|33859.4|33932.6|33849.9|33933.1|33863|33913.6|33840.2|187
1682916300000|2023-05-01 04:45:00|33933.6|33848.9|33921.7|33864.5|33939.6|33864.8|33918.3|33842.2|182
1682916600000|2023-05-01 04:50:00|33921.5|33864|33945|33860.8|33948.6|33878.2|33920.9|33847.3|219
1682916900000|2023-05-01 04:55:00|33946.1|33859.7|33942.8|33850.6|33951.6|33874.6|33928.6|33850.6|192
1682917200000|2023-05-01 05:00:00|33943.3|33850.8|33926.8|33876.8|33944.7|33876.9|33924.3|33846.3|279
1682917500000|2023-05-01 05:05:00|33926.9|33876.9|33935.6|33876|33935.8|33879.5|33925.2|33869.7|158
1682917800000|2023-05-01 05:10:00|33935.1|33875.8|33929.1|33879.1|33936|33880.7|33925.3|33871.9|191
1682918100000|2023-05-01 05:15:00|33929|33879|33933.1|33867.7|33936|33880|33924.4|33867.3|153
1682918400000|2023-05-01 05:20:00|33933|33867.5|33931.9|33881.9|33937.1|33881.9|33924.6|33867.5|197
1682918700000|2023-05-01 05:25:00|33933.5|33883.5|33938.6|33878.3|33940|33883.9|33930.2|33875.1|215
1682919000000|2023-05-01 05:30:00|33938.7|33878.4|33932.8|33882.8|33945.1|33889.7|33932.8|33878.4|204
1682919300000|2023-05-01 05:35:00|33932.4|33882.4|33930|33870.3|33937.3|33882.4|33923.8|33869.3|237
1682919600000|2023-05-01 05:40:00|33930.8|33870.4|33919.3|33869.3|33930.8|33875.3|33917.7|33860.8|227
1682919900000|2023-05-01 05:45:00|33918.8|33868.8|33927.1|33859.9|33927.3|33868.8|33915.2|33859.9|225
1682920200000|2023-05-01 05:50:00|33924.1|33860.2|33933.4|33872.2|33933.4|33874.8|33917.4|33860.2|217
1682920500000|2023-05-01 05:55:00|33933.2|33872.4|33925.7|33875.7|33935.7|33878.1|33920.9|33869.3|219
1682920800000|2023-05-01 06:00:00|33926.8|33876.8|33900.1|33850.1|33931|33881|33899.9|33849.9|375
1682921100000|2023-05-01 06:05:00|33899.7|33849.7|33906.2|33856.2|33906.4|33856.4|33895.7|33845.7|248
1682921400000|2023-05-01 06:10:00|33906.3|33856.3|33900.7|33850.7|33913.8|33863.8|33898.4|33848.4|324
1682921700000|2023-05-01 06:15:00|33901.1|33851.1|33920.3|33870.3|33920.8|33870.8|33901|33851|325
1682922000000|2023-05-01 06:20:00|33920.1|33870.1|33939.1|33889.1|33944.6|33894.6|33915.1|33865.1|300
1682922300000|2023-05-01 06:25:00|33938.9|33888.9|33929.9|33879.9|33942.8|33892.8|33925.7|33875.7|318
1682922600000|2023-05-01 06:30:00|33930|33880|33931.8|33881.8|33952.7|33917.9|33910.8|33878.2|347
1682922900000|2023-05-01 06:35:00|33931.7|33881.7|33906.4|33886.4|33948.6|33898.6|33903.8|33863.3|429
1682923200000|2023-05-01 06:40:00|33906.3|33886.3|33888.6|33838.6|33912.3|33892.3|33887.6|33837.7|364
1682923500000|2023-05-01 06:45:00|33887.3|33837.3|33853.9|33833.9|33888.6|33846.5|33849.7|33822.3|348
1682923800000|2023-05-01 06:50:00|33854|33834|33876.9|33856.9|33895.6|33866.7|33852|33832|324
1682924100000|2023-05-01 06:55:00|33876.2|33856.2|33919|33869|33922.8|33872.8|33876.1|33847.1|387
1682924400000|2023-05-01 07:00:00|33918.9|33868.9|33893.1|33873.1|33918.9|33874.1|33883.1|33851.3|384
1682924700000|2023-05-01 07:05:00|33893|33873|33879.8|33859.8|33897.7|33877.7|33873.4|33853.4|269
1682925000000|2023-05-01 07:10:00|33879.9|33859.9|33876.8|33856.8|33882.9|33862.9|33872.8|33852.8|298
1682925300000|2023-05-01 07:15:00|33877|33857|33855.3|33835.3|33877.1|33857.1|33851.1|33831.1|214
1682925600000|2023-05-01 07:20:00|33855.4|33835.4|33851.1|33831.1|33859.6|33839.6|33850|33830|242
1682925900000|2023-05-01 07:25:00|33851.2|33831.2|33870.1|33850.1|33884.1|33851.3|33851.2|33826.5|348
1682926200000|2023-05-01 07:30:00|33869.3|33849.3|33905.5|33885.5|33942.1|33896.8|33866.7|33846.7|439
1682926500000|2023-05-01 07:35:00|33905.6|33885.6|33921.4|33901.4|33937|33901.4|33904.8|33884.7|298
1682926800000|2023-05-01 07:40:00|33920.9|33900.9|33933.7|33883.7|33946.6|33908.8|33920.5|33879.7|326
1682927100000|2023-05-01 07:45:00|33933.8|33883.8|33929.1|33879.1|33934.8|33900.2|33915.1|33876.4|236
1682927400000|2023-05-01 07:50:00|33929|33879|33922.4|33902.4|33939.4|33907.3|33921.2|33878.4|228
1682927700000|2023-05-01 07:55:00|33921.7|33901.7|33910.9|33890.9|33921.7|33901.7|33909.2|33889.2|299
1682928000000|2023-05-01 08:00:00|33911|33891|33920.7|33900.7|33929.8|33909.8|33910.7|33890.7|354
1682928300000|2023-05-01 08:05:00|33920.6|33900.6|33921|33901|33921.7|33901.7|33911|33891|237
1682928600000|2023-05-01 08:10:00|33921.2|33901.2|33921.3|33901.3|33924.8|33904.8|33916.1|33896.1|255
1682928900000|2023-05-01 08:15:00|33921.6|33901.6|33924.1|33904.1|33932.9|33912.9|33920.9|33900.9|287
1682929200000|2023-05-01 08:20:00|33923.6|33903.6|33945.3|33895.3|33945.5|33905|33922.4|33885.2|227
1682929500000|2023-05-01 08:25:00|33943.8|33893.8|33960.1|33940.1|33990.9|33955.5|33943.8|33893.8|341
1682929800000|2023-05-01 08:30:00|33960.7|33940.7|33954.8|33934.8|33966.7|33946.7|33949.1|33929.1|310
1682930100000|2023-05-01 08:35:00|33954.7|33934.7|33954.8|33934.8|33959.6|33939.6|33952.9|33932.9|267
1682930400000|2023-05-01 08:40:00|33955.4|33935.4|33947|33927|33958.4|33938.4|33945.7|33925.7|349
1682930700000|2023-05-01 08:45:00|33947.3|33927.3|33945.9|33925.9|33953.2|33933.2|33943.5|33923.5|188
1682931000000|2023-05-01 08:50:00|33945.4|33925.4|33955.3|33935.3|33959.7|33939.7|33945.2|33925.2|229
1682931300000|2023-05-01 08:55:00|33955.4|33935.4|33960.3|33940.3|33961.4|33941.4|33950.9|33930.9|189
1682931600000|2023-05-01 09:00:00|33961.3|33941.3|33964.3|33944.3|33972.4|33952.4|33957|33937|226
1682931900000|2023-05-01 09:05:00|33962.8|33942.8|33953.5|33933.5|33963.2|33943.2|33953.2|33933.2|187
1682932200000|2023-05-01 09:10:00|33952.8|33932.8|33952.3|33932.3|33955.4|33935.4|33949.9|33929.9|165
1682932500000|2023-05-01 09:15:00|33952.6|33932.6|33944.3|33924.3|33954.8|33934.8|33943.7|33923.7|205
1682932800000|2023-05-01 09:20:00|33943.4|33923.4|33939.6|33919.6|33950.2|33930.2|33938.8|33918.8|183
1682933100000|2023-05-01 09:25:00|33939.8|33919.8|33934.7|33914.7|33942.1|33922.1|33933.4|33913.4|144
1682933400000|2023-05-01 09:30:00|33934.6|33914.6|33932.6|33912.6|33935.4|33915.4|33928.6|33908.6|97
1682933700000|2023-05-01 09:35:00|33932.7|33912.7|33932.7|33912.7|33939.2|33919.2|33930.8|33910.8|217
1682934000000|2023-05-01 09:40:00|33932.2|33912.2|33926.4|33906.4|33934.7|33914.7|33926.4|33906.4|171
1682934300000|2023-05-01 09:45:00|33926.9|33906.9|33903.6|33853.6|33927.1|33907.1|33901.7|33851.7|215
1682934600000|2023-05-01 09:50:00|33903.5|33853.5|33889.2|33839.2|33903.7|33853.7|33884.4|33834.4|531
1682934900000|2023-05-01 09:55:00|33889.6|33839.6|33888.6|33838.6|33893|33843|33888|33838|164
1682935200000|2023-05-01 10:00:00|33889|33839|33843.9|33793.9|33890.7|33840.7|33826.5|33776.5|306
1682935500000|2023-05-01 10:05:00|33843.3|33793.3|33848.5|33798.5|33849.5|33799.5|33835.8|33785.8|349
1682935800000|2023-05-01 10:10:00|33848.4|33798.4|33859.9|33809.9|33860.3|33810.3|33848.4|33798.4|233
1682936100000|2023-05-01 10:15:00|33860.2|33810.2|33871.4|33821.4|33871.6|33821.6|33857.7|33807.7|265
1682936400000|2023-05-01 10:20:00|33871.2|33821.2|33877.4|33827.4|33880|33830|33871.1|33821.1|143
1682936700000|2023-05-01 10:25:00|33877.3|33827.3|33872.8|33822.8|33877.8|33827.8|33872.5|33822.5|212
1682937000000|2023-05-01 10:30:00|33872.7|33822.7|33874.8|33824.8|33877.6|33827.6|33872.1|33822.1|183
1682937300000|2023-05-01 10:35:00|33874.5|33824.5|33868.8|33818.8|33875|33825|33868.5|33818.5|169
1682937600000|2023-05-01 10:40:00|33868.7|33818.7|33860.9|33810.9|33875|33825|33860.9|33810.9|147
1682937900000|2023-05-01 10:45:00|33861.1|33811.1|33862.8|33812.8|33865.4|33815.4|33859.6|33809.6|212
1682938200000|2023-05-01 10:50:00|33862.5|33812.5|33862.5|33812.5|33868.8|33818.8|33860.2|33810.2|143
1682938500000|2023-05-01 10:55:00|33862.4|33812.4|33854|33804|33862.4|33812.4|33851.7|33801.7|147
1682938800000|2023-05-01 11:00:00|33853.6|33803.6|33848.9|33798.9|33856.7|33806.7|33843.5|33793.5|221
1682939100000|2023-05-01 11:05:00|33849|33799|33833.9|33813.9|33851.2|33815.8|33829.1|33799|201
1682939400000|2023-05-01 11:10:00|33834|33814|33843.8|33823.8|33844.1|33824.1|33823.9|33803.9|242
1682939700000|2023-05-01 11:15:00|33843.9|33823.9|33838.6|33818.6|33847.8|33827.8|33835.8|33815.8|188
1682940000000|2023-05-01 11:20:00|33838.4|33818.4|33868.2|33848.2|33879.4|33859.4|33837.7|33817.7|378
1682940300000|2023-05-01 11:25:00|33868.3|33848.3|33878|33828|33882.2|33851.1|33856.8|33825.2|291
1682940600000|2023-05-01 11:30:00|33878.1|33828.1|33878.5|33828.5|33882.6|33832.6|33875.6|33825.6|262
1682940900000|2023-05-01 11:35:00|33878.9|33828.9|33838.9|33788.9|33884.5|33834.5|33831.1|33781.1|343
1682941200000|2023-05-01 11:40:00|33838.5|33788.5|33845.5|33795.5|33845.5|33795.5|33837.7|33787.7|282
1682941500000|2023-05-01 11:45:00|33845.1|33795.1|33845.2|33795.2|33845.2|33795.2|33831.6|33781.6|250
1682941800000|2023-05-01 11:50:00|33845.1|33795.1|33844.9|33794.9|33849.3|33799.3|33842.9|33792.9|206
1682942100000|2023-05-01 11:55:00|33845.2|33795.2|33831.3|33781.3|33845.2|33795.2|33830.6|33780.6|250
1682942400000|2023-05-01 12:00:00|33831.2|33781.2|33832.5|33782.5|33840.7|33790.7|33830.7|33780.7|302
1682942700000|2023-05-01 12:05:00|33832.6|33782.6|33828.5|33778.5|33832.6|33782.6|33817.1|33767.1|335
1682943000000|2023-05-01 12:10:00|33828.7|33778.7|33815|33765|33834.5|33784.5|33814.6|33764.6|371
1682943300000|2023-05-01 12:15:00|33814.9|33764.9|33797.7|33747.7|33815.7|33765.7|33790.7|33740.7|387
1682943600000|2023-05-01 12:20:00|33797.5|33747.5|33757.6|33737.6|33802.3|33752.3|33757.3|33730.1|390
1682943900000|2023-05-01 12:25:00|33757.3|33737.3|33763.9|33743.9|33767.7|33747.7|33755.8|33735.8|314
1682944200000|2023-05-01 12:30:00|33764.2|33744.2|33764|33744|33776.8|33756.8|33764|33744|351
1682944500000|2023-05-01 12:35:00|33763.2|33743.2|33740|33720|33764.5|33744.5|33735.1|33715.1|451
1682944800000|2023-05-01 12:40:00|33741.3|33721.3|33709.3|33659.3|33742.1|33722.1|33705.8|33655.8|519
1682945100000|2023-05-01 12:45:00|33709.8|33659.8|33718.3|33668.3|33731.2|33681.2|33709.8|33659.8|487
1682945400000|2023-05-01 12:50:00|33718.4|33668.4|33714.2|33664.2|33724.1|33674.1|33710.2|33660.2|399
1682945700000|2023-05-01 12:55:00|33714.4|33664.4|33698.2|33648.2|33718.7|33668.7|33696.7|33646.7|463
1682946000000|2023-05-01 13:00:00|33697.9|33647.9|33687.6|33637.1|33705|33655|33675.8|33625.3|618
1682946300000|2023-05-01 13:05:00|33687.9|33637.2|33756.1|33706.1|33778.8|33728.8|33687|33636|604
1682946600000|2023-05-01 13:10:00|33755.4|33705.4|33727|33707|33772|33722|33722|33684.9|827
1682946900000|2023-05-01 13:15:00|33727.6|33707.6|33713.8|33693.8|33731.3|33711.3|33710.2|33677.6|567
1682947200000|2023-05-01 13:20:00|33713.2|33693.2|33788.5|33738.5|33789.5|33741|33708.4|33687.7|788
1682947500000|2023-05-01 13:25:00|33786.4|33736.4|33775.9|33725.9|33793.5|33745.7|33738.5|33708.5|696
1682947800000|2023-05-01 13:30:00|33776.3|33726.3|33787.4|33737.4|33791.9|33741.9|33754.7|33704.7|854
1682948100000|2023-05-01 13:35:00|33787.5|33737.5|33753|33703|33791.5|33741.5|33742.4|33692.4|919
1682948400000|2023-05-01 13:40:00|33750.8|33700.8|33831.9|33711.9|33831.9|33732|33738.6|33686.7|1087
1682948700000|2023-05-01 13:45:00|33835.3|33715.3|33798|33745.4|33852|33748.3|33784.8|33703.2|1046
1682949000000|2023-05-01 13:50:00|33798.2|33748.2|33810.1|33760.1|33812.7|33762.7|33781|33731|747
1682949300000|2023-05-01 13:55:00|33810.4|33760.4|33844.9|33724.9|33865.4|33780.2|33810.4|33724.9|610
1682949600000|2023-05-01 14:00:00|33878.7|33758.7|33866.1|33812.7|33918.4|33827.2|33850.4|33749.4|1121
1682949900000|2023-05-01 14:05:00|33865.4|33815.4|33838.2|33788.2|33891|33841|33824.6|33774.6|999
1682950200000|2023-05-01 14:10:00|33839.2|33789.2|33868.2|33818.2|33869.1|33819.1|33826.9|33776.9|957
1682950500000|2023-05-01 14:15:00|33868.7|33818.7|33841.9|33791.9|33871.6|33821.6|33831.5|33781.5|828
1682950800000|2023-05-01 14:20:00|33842|33792|33841.4|33821.4|33860.6|33830.2|33837|33791|563
1682951100000|2023-05-01 14:25:00|33841.3|33821.3|33867|33847|33868.1|33848.1|33838.3|33818.3|562
1682951400000|2023-05-01 14:30:00|33866.7|33846.7|33864.2|33844.2|33875.8|33855.8|33861.1|33841.1|534
1682951700000|2023-05-01 14:35:00|33864.1|33844.1|33851.1|33831.1|33865.5|33845.5|33846.2|33826.2|480
1682952000000|2023-05-01 14:40:00|33850.9|33830.9|33874.2|33854.2|33879.5|33859.5|33848.6|33828.6|534
1682952300000|2023-05-01 14:45:00|33874.8|33854.8|33838.8|33818.8|33882.4|33862.4|33837.8|33817.8|578
1682952600000|2023-05-01 14:50:00|33838.4|33818.4|33855|33835|33864.8|33844.8|33833.8|33813.8|569
1682952900000|2023-05-01 14:55:00|33854.9|33834.9|33862.6|33842.6|33869.8|33849.8|33844.3|33824.3|555
1682953200000|2023-05-01 15:00:00|33862.4|33842.4|33890.7|33870.7|33896.4|33876.4|33858|33838|598
1682953500000|2023-05-01 15:05:00|33890.8|33870.8|33898.6|33878.6|33908.9|33888.9|33888.6|33868.6|507
1682953800000|2023-05-01 15:10:00|33898.7|33878.7|33905.6|33885.6|33914.6|33894.6|33894.3|33874.3|519
1682954100000|2023-05-01 15:15:00|33905.9|33885.9|33899.1|33879.1|33908.8|33888.8|33897|33877|424
1682954400000|2023-05-01 15:20:00|33899.3|33879.3|33911.9|33891.9|33916.7|33896.7|33894.1|33874.1|395
1682954700000|2023-05-01 15:25:00|33911.8|33891.8|33911|33891|33917.7|33897.7|33907.7|33887.7|423
1682955000000|2023-05-01 15:30:00|33911.1|33891.1|33911.9|33891.9|33917.3|33897.3|33905.9|33885.9|326
1682955300000|2023-05-01 15:35:00|33911.8|33891.8|33915.5|33895.5|33917.2|33897.2|33909.6|33889.6|287
1682955600000|2023-05-01 15:40:00|33915.8|33895.8|33931.9|33881.9|33938.2|33905.8|33915.8|33880.6|366
1682955900000|2023-05-01 15:45:00|33932.5|33882.5|33913.4|33893.4|33934.8|33895.7|33907|33875.9|267
1682956200000|2023-05-01 15:50:00|33912|33892|33933.6|33883.6|33936|33893.5|33909.1|33873.5|335
1682956500000|2023-05-01 15:55:00|33933.7|33883.7|33945.4|33895.4|33947.4|33897.4|33928.5|33878.5|251
1682956800000|2023-05-01 16:00:00|33947.6|33897.6|33948.7|33898.7|33953.3|33903.3|33944.8|33894.8|314
1682957100000|2023-05-01 16:05:00|33948.6|33898.6|33955.8|33905.8|33960.3|33910.3|33948|33898|298
1682957400000|2023-05-01 16:10:00|33956.4|33906.4|33959.7|33909.7|33963.4|33913.4|33953.9|33903.9|254
1682957700000|2023-05-01 16:15:00|33959.8|33909.8|33957.7|33907.7|33963.2|33913.2|33954.5|33904.5|310
1682958000000|2023-05-01 16:20:00|33957.5|33907.5|33957.8|33907.8|33959.9|33909.9|33953.4|33903.4|310
1682958300000|2023-05-01 16:25:00|33958.2|33908.2|33955.7|33905.7|33963|33913|33954.7|33904.7|239
1682958600000|2023-05-01 16:30:00|33955.6|33905.6|33953.3|33903.3|33961|33911|33949.7|33899.7|334
1682958900000|2023-05-01 16:35:00|33953.2|33903.2|33946.3|33896.3|33956.6|33906.6|33946.3|33896.3|278
1682959200000|2023-05-01 16:40:00|33946.4|33896.4|33951.1|33901.1|33952|33902|33940|33890|356
1682959500000|2023-05-01 16:45:00|33952.2|33902.2|33946.8|33896.8|33953|33903|33946.4|33896.4|307
1682959800000|2023-05-01 16:50:00|33947|33897|33947|33897|33951|33901|33944|33894|249
1682960100000|2023-05-01 16:55:00|33946.9|33896.9|33954.2|33904.2|33956.4|33906.4|33943.9|33893.9|284
1682960400000|2023-05-01 17:00:00|33953.8|33903.8|33965.8|33915.8|33970.3|33920.3|33947.2|33897.2|287
1682960700000|2023-05-01 17:05:00|33965.9|33915.9|33972.9|33922.9|33973.9|33923.9|33964.1|33914.1|218
1682961000000|2023-05-01 17:10:00|33971.8|33921.8|33965|33915|33973.8|33923.8|33963|33913|288
1682961300000|2023-05-01 17:15:00|33965.1|33915.1|33960|33910|33965.6|33915.6|33957.5|33907.5|247
1682961600000|2023-05-01 17:20:00|33960.3|33910.3|33959.7|33909.7|33964|33914|33957.8|33907.8|210
1682961900000|2023-05-01 17:25:00|33959.6|33909.6|33959.9|33909.9|33964.3|33914.3|33957.4|33907.4|245
1682962200000|2023-05-01 17:30:00|33960|33910|33973.2|33923.2|33980.9|33930.9|33958.9|33908.9|279
1682962500000|2023-05-01 17:35:00|33973.3|33923.3|33972.5|33922.5|33977.4|33927.4|33970.6|33920.6|201
1682962800000|2023-05-01 17:40:00|33972.7|33922.7|33973.4|33923.4|33977.4|33927.4|33960.4|33910.4|310
1682963100000|2023-05-01 17:45:00|33973.7|33923.7|33964.2|33914.2|33974.5|33924.5|33962.8|33912.8|214
1682963400000|2023-05-01 17:50:00|33965.3|33915.3|33961.2|33911.2|33965.3|33915.3|33959|33909|246
1682963700000|2023-05-01 17:55:00|33961.1|33911.1|33957.3|33907.3|33964.5|33914.5|33957.3|33907.3|177
1682964000000|2023-05-01 18:00:00|33957.4|33907.4|33946.6|33896.6|33962.4|33912.4|33946.2|33896.2|343
1682964300000|2023-05-01 18:05:00|33946.7|33896.7|33942|33892|33958.6|33908.6|33940.7|33890.7|281
1682964600000|2023-05-01 18:10:00|33941.9|33891.9|33946.9|33896.9|33947.3|33897.3|33937|33887|335
1682964900000|2023-05-01 18:15:00|33944.3|33894.3|33941.9|33891.9|33948.8|33898.8|33941.1|33891.1|280
1682965200000|2023-05-01 18:20:00|33941.8|33891.8|33967.4|33917.4|33971.4|33921.4|33938|33888|349
1682965500000|2023-05-01 18:25:00|33966.8|33916.8|33970.9|33920.9|33972.4|33922.4|33966.5|33916.5|296
1682965800000|2023-05-01 18:30:00|33970.8|33920.8|33972.6|33922.6|33974.5|33924.5|33969.1|33919.1|185
1682966100000|2023-05-01 18:35:00|33972.9|33922.9|33989.2|33939.2|33993.3|33943.3|33972.9|33922.9|257
1682966400000|2023-05-01 18:40:00|33989.4|33939.4|33996.5|33946.5|33998.7|33948.7|33989.1|33939.1|285
1682966700000|2023-05-01 18:45:00|33996.9|33946.9|34023.1|33973.1|34038.1|33988.1|33979.4|33942.9|304
1682967000000|2023-05-01 18:50:00|34021.3|33971.3|33998.9|33948.9|34039.8|33989.8|33997.4|33946.4|784
1682967300000|2023-05-01 18:55:00|33998.8|33948.8|33967.1|33947.1|34008.7|33958.7|33962.3|33931.8|714
1682967600000|2023-05-01 19:00:00|33967|33947|33990.2|33940.2|33991.8|33954|33964.3|33929.7|461
1682967900000|2023-05-01 19:05:00|33990.8|33940.8|33986.3|33936.3|33991.1|33941.1|33981.3|33931.3|333
1682968200000|2023-05-01 19:10:00|33985.9|33935.9|33985.9|33935.9|33989.8|33939.8|33983.7|33933.7|256
1682968500000|2023-05-01 19:15:00|33986.4|33936.4|33985.5|33935.5|33989.3|33939.3|33985.4|33935.4|225
1682968800000|2023-05-01 19:20:00|33984.4|33934.4|33982.6|33932.6|33985.6|33935.6|33979.4|33929.4|286
1682969100000|2023-05-01 19:25:00|33982.3|33932.3|33989.7|33939.7|33991.6|33941.6|33982.2|33932.2|252
1682969400000|2023-05-01 19:30:00|33990|33940|33983.1|33933.1|33990.4|33940.4|33982.5|33932.5|312
1682969700000|2023-05-01 19:35:00|33983|33933|33988.5|33938.5|33993.1|33943.1|33983|33933|357
1682970000000|2023-05-01 19:40:00|33988.6|33938.6|33991.5|33941.5|33993.4|33943.4|33981.3|33931.3|400
1682970300000|2023-05-01 19:45:00|33992.4|33942.4|33986.9|33936.9|33993.4|33943.4|33985.9|33935.9|436
1682970600000|2023-05-01 19:50:00|33986.5|33936.5|33976.5|33926.5|33987.1|33937.1|33974.8|33924.8|323
1682970900000|2023-05-01 19:55:00|33976.1|33926.1|33969.6|33919.6|33981.2|33931.2|33967.3|33917.3|489
1682971200000|2023-05-01 20:00:00|33969.7|33919.7|33970.7|33920.7|33983|33931.3|33969.6|33919|627
1682971500000|2023-05-01 20:05:00|33970.8|33920.8|33971.3|33921.3|33975.3|33924.8|33969.6|33919.6|349
1682971800000|2023-05-01 20:10:00|33971.2|33921.2|33971.2|33921.2|33973.9|33923.9|33967.8|33917.8|247
1682972100000|2023-05-01 20:15:00|33971.7|33921.7|33971.7|33921.7|33972.7|33936.9|33955|33917.5|276
1682972400000|2023-05-01 20:20:00|33971.4|33921.4|33970.7|33920.7|33972.3|33922.3|33966.1|33916.1|437
1682972700000|2023-05-01 20:25:00|33970.6|33920.6|33965.9|33915.9|33972.6|33934.3|33954.3|33915.2|188
1682973000000|2023-05-01 20:30:00|33966.1|33916.1|33966.8|33916.8|33969.6|33919.6|33964.7|33914.7|162
1682973300000|2023-05-01 20:35:00|33966.4|33916.4|33963.5|33913.5|33968.9|33918.7|33960.4|33908.7|151
1682973600000|2023-05-01 20:40:00|33963.4|33913.4|33964.7|33914.7|33966.8|33929.3|33945.8|33910.1|149
1682973900000|2023-05-01 20:45:00|33964|33914|33967.5|33906|33971.5|33915.9|33963.6|33903.9|221
1682974200000|2023-05-01 20:50:00|33966.3|33904.8|33963|33910.7|33968.7|33914.8|33961.6|33904.2|178
1682974500000|2023-05-01 20:55:00|33966.6|33908.1|34000.2|33880.2|34000.2|33913.5|33961.9|33877.6|176
1682974800000|2023-05-01 21:00:00|33992.3|33872.3|33990.8|33870.8|33994.1|33874.1|33978.3|33858.3|33
1682975100000|2023-05-01 21:05:00|33990.2|33870.2|33990|33870|33993.3|33873.3|33982|33862|81
1682975400000|2023-05-01 21:10:00|33989.9|33869.9|33995.3|33875.3|33997.4|33877.4|33989.9|33869.9|72
1682975700000|2023-05-01 21:15:00|33996.1|33876.1|33984.6|33864.6|33996.2|33876.2|33980.4|33860.4|95
1682976000000|2023-05-01 21:20:00|33985.5|33865.5|33984.7|33864.7|33987|33867|33984.7|33864.7|25
1682976300000|2023-05-01 21:25:00|33984.6|33864.6|33985.7|33865.7|33995.3|33875.3|33981.7|33861.7|42
1682976600000|2023-05-01 21:30:00|33985.6|33865.6|33986.4|33866.4|33986.8|33866.8|33982.1|33862.1|75
1682976900000|2023-05-01 21:35:00|33986.8|33866.8|33985.2|33865.2|33990.7|33870.7|33981.7|33861.7|127
1682977200000|2023-05-01 21:40:00|33984.6|33864.6|33983.8|33863.8|33995.9|33875.9|33981.7|33861.7|125
1682977500000|2023-05-01 21:45:00|33984.3|33864.3|33987|33867|33990.8|33870.8|33984.1|33864.1|115
1682977800000|2023-05-01 21:50:00|33986.9|33866.9|33993|33873|33993.6|33873.6|33985|33865|90
1682978100000|2023-05-01 21:55:00|33992.6|33872.6|33980.7|33860.7|33997.1|33877.1|33976.8|33857.6|327
1682978400000|2023-05-01 22:00:00|33987.4|33867.4|33980|33860|33991.4|33876.5|33973.2|33853.2|262
1682978700000|2023-05-01 22:05:00|33979.9|33859.9|33981.1|33861.1|33982.2|33880.4|33965|33857.7|131
1682979000000|2023-05-01 22:10:00|33981|33861|33981.7|33861.7|33987.7|33875|33973.2|33856.6|280
1682979300000|2023-05-01 22:15:00|33983.1|33863.1|33973.3|33880.1|33988.2|33880.1|33973.1|33859.9|195
1682979600000|2023-05-01 22:20:00|33973.1|33875.3|33975.7|33878.7|33988.5|33880.5|33972.8|33865.4|130
1682979900000|2023-05-01 22:25:00|33980.3|33874.7|33988.8|33868.8|33988.8|33893.3|33967.3|33866.1|100
1682980200000|2023-05-01 22:30:00|33988.7|33868.7|33985.5|33865.5|33988.8|33876.7|33973.1|33863.6|174
1682980500000|2023-05-01 22:35:00|33985.2|33865.2|33988.3|33868.3|33988.3|33876.3|33973.9|33863.1|185
1682980800000|2023-05-01 22:40:00|33974|33878.7|33985.5|33865.5|33987.8|33878.7|33974|33864.3|423
1682981100000|2023-05-01 22:45:00|33986|33866|33987|33871.6|33988.2|33880.5|33974.4|33865.1|133
1682981400000|2023-05-01 22:50:00|33979.3|33878|33978.6|33880.8|33991.2|33881.1|33974.5|33867.1|79
1682981700000|2023-05-01 22:55:00|33990.5|33880.9|33990.1|33870.1|33991.9|33884.9|33974.4|33869.5|165
1682982000000|2023-05-01 23:00:00|33990.2|33870.2|33990.8|33871.1|33993.2|33887.6|33968.1|33868.9|368
1682982300000|2023-05-01 23:05:00|33990.3|33870.8|33980.7|33887.8|33995|33890.5|33971.2|33870.8|284
1682982600000|2023-05-01 23:10:00|33980.9|33887.7|33998.5|33878.5|33998.5|33893.1|33977.7|33874.9|203
1682982900000|2023-05-01 23:15:00|33998.4|33878.4|33983.5|33897.4|34002.4|33897.4|33982.1|33878.4|274
1682983200000|2023-05-01 23:20:00|33983.6|33897.5|33998|33888.2|34000.8|33903|33983.6|33886.5|392
1682983500000|2023-05-01 23:25:00|33997.7|33887.8|33979|33896|34002.3|33900|33979|33882.4|372
1682983800000|2023-05-01 23:30:00|33978.9|33896.3|33993.3|33884.3|34000.2|33896.5|33977.7|33882.3|236
1682984100000|2023-05-01 23:35:00|33993.7|33884.5|33998.1|33884.5|34003.5|33898.8|33977.5|33883|475
1682984400000|2023-05-01 23:40:00|33998.3|33884.8|33978.7|33911.6|34008.3|33911.6|33978.3|33884.8|513
1682984700000|2023-05-01 23:45:00|33993.1|33901.2|34004.9|33925.4|34011.3|33938.6|33974.2|33899|349
1682985000000|2023-05-01 23:50:00|34005|33925.5|34007.1|33943.1|34016.7|33945.9|33994.8|33923.6|460
1682985300000|2023-05-01 23:55:00|34008.3|33943.2|34001.6|33944.5|34010.9|33948.4|34000.8|33936.6|381
1682985600000|2023-05-02 00:00:00|34002.2|33945.1|33972.4|33909.5|34002.2|33945.1|33969.7|33907.4|458
1682985900000|2023-05-02 00:05:00|33971.3|33908.4|33955.7|33900|33971.7|33908.5|33955|33898.3|291
1682986200000|2023-05-02 00:10:00|33955.3|33899.8|33953.4|33896.1|33956.2|33900|33949.6|33893|260
1682986500000|2023-05-02 00:15:00|33953.5|33896.4|33951.7|33901.7|33961.6|33906|33948.3|33896.4|272
1682986800000|2023-05-02 00:20:00|33951.8|33901.8|33957.5|33905.5|33962.9|33907.6|33950.9|33900|335
1682987100000|2023-05-02 00:25:00|33957.3|33905.4|33953.7|33901.6|33960.6|33908.6|33951.7|33900.6|215
1682987400000|2023-05-02 00:30:00|33953.8|33901.9|33955.4|33902.2|33959.4|33904.6|33948.7|33897.6|238
1682987700000|2023-05-02 00:35:00|33955.2|33902.3|33950|33898.3|33957.6|33905.1|33946.8|33895.8|219
1682988000000|2023-05-02 00:40:00|33951.4|33898.5|33953.5|33903.5|33961.8|33906.2|33948.1|33895.5|253
1682988300000|2023-05-02 00:45:00|33952|33902|33956.7|33897.8|33960.2|33904|33951.9|33892.5|294
1682988600000|2023-05-02 00:50:00|33956.4|33898.2|33950.7|33892|33957.9|33905.2|33947|33889.3|396
1682988900000|2023-05-02 00:55:00|33950.2|33891.6|33945.3|33886.7|33951|33893.6|33943.8|33886.6|266
1682989200000|2023-05-02 01:00:00|33945.4|33886.8|33931.5|33872.6|33945.9|33887.6|33930.6|33871.8|327
1682989500000|2023-05-02 01:05:00|33930.5|33874.2|33931.1|33873.5|33934.7|33875.9|33923.1|33865.4|302
1682989800000|2023-05-02 01:10:00|33933.7|33875.6|33918.4|33862.3|33940.8|33884|33917.6|33861.2|355
1682990100000|2023-05-02 01:15:00|33918.3|33862.2|33919|33859.3|33923.3|33865.5|33915.7|33858.2|324
1682990400000|2023-05-02 01:20:00|33918.9|33859.4|33900.1|33843.8|33919.8|33863|33898|33840.3|421
1682990700000|2023-05-02 01:25:00|33900|33843.6|33895.9|33842.9|33900|33844.9|33892.9|33836.8|375
1682991000000|2023-05-02 01:30:00|33895.6|33842.7|33897.5|33845.7|33899.1|33845.9|33893.2|33838.4|285
1682991300000|2023-05-02 01:35:00|33897.4|33844.9|33895.4|33843|33901.2|33848.3|33891.1|33836|324
1682991600000|2023-05-02 01:40:00|33895.5|33843.1|33899.7|33847|33901.4|33847.7|33889.5|33834|400
1682991900000|2023-05-02 01:45:00|33899.6|33847.2|33909.7|33855.9|33913.3|33857.9|33899.6|33841.7|347
1682992200000|2023-05-02 01:50:00|33909.6|33856|33913.2|33855.7|33915|33859.8|33905.7|33849.4|338
1682992500000|2023-05-02 01:55:00|33913.3|33855.8|33912.4|33854.8|33915|33857.6|33907.8|33851.3|281
1682992800000|2023-05-02 02:00:00|33910.8|33854.7|33911|33853.4|33912.2|33855.9|33905.9|33848.7|320
1682993100000|2023-05-02 02:05:00|33910.8|33853.3|33912.2|33854.9|33912.2|33856.9|33908.8|33853|178
1682993400000|2023-05-02 02:10:00|33910.8|33857|33904.6|33849.6|33913.9|33858.6|33904.4|33847.5|322
1682993700000|2023-05-02 02:15:00|33904.5|33847.3|33913.4|33855.1|33914.5|33855.9|33900.4|33844.6|257
1682994000000|2023-05-02 02:20:00|33913.7|33855.2|33908|33849.4|33915.2|33858.4|33905.7|33847.4|222
1682994300000|2023-05-02 02:25:00|33907.9|33849.3|33909.2|33850.8|33910.7|33853.2|33905|33849.1|233
1682994600000|2023-05-02 02:30:00|33908.8|33850.7|33908.8|33853.9|33913.9|33857.5|33906.5|33850|270
1682994900000|2023-05-02 02:35:00|33908.9|33853.8|33910.1|33852.8|33912.4|33856.1|33907.4|33849.7|216
1682995200000|2023-05-02 02:40:00|33910|33852.9|33914.7|33859.6|33918.1|33860.5|33908.2|33850.6|199
1682995500000|2023-05-02 02:45:00|33914.6|33859.7|33910.7|33851.8|33916.7|33859.8|33909.5|33851.8|219
1682995800000|2023-05-02 02:50:00|33911|33851.2|33909|33850.6|33913.3|33854.9|33907.2|33850.3|179
1682996100000|2023-05-02 02:55:00|33908.9|33850.7|33910|33853.2|33911.3|33853.4|33906.4|33848.8|244
1682996400000|2023-05-02 03:00:00|33910.1|33853.1|33913.9|33856.3|33915.8|33856.7|33908.3|33851.8|160
1682996700000|2023-05-02 03:05:00|33914|33856.4|33911.5|33854.3|33915.2|33856.7|33908.9|33852|175
1682997000000|2023-05-02 03:10:00|33911.6|33854.2|33910.2|33855.6|33916.1|33859.1|33908.9|33852.1|145
1682997300000|2023-05-02 03:15:00|33910.3|33855.7|33909.7|33859.7|33914.5|33859.8|33909.4|33852.8|207
1682997600000|2023-05-02 03:20:00|33909.8|33859.8|33913.7|33855.6|33915.8|33859.8|33909.8|33854.1|218
1682997900000|2023-05-02 03:25:00|33913.6|33855.5|33916.8|33858.9|33918.7|33862.1|33912.2|33855.5|208
1682998200000|2023-05-02 03:30:00|33916.9|33859|33920.6|33864|33922.9|33865.4|33914.5|33858.8|230
1682998500000|2023-05-02 03:35:00|33920.3|33863.9|33921.6|33864.1|33923.2|33867|33919.7|33863.4|206
1682998800000|2023-05-02 03:40:00|33920|33865.6|33918.7|33861.5|33922.2|33865.8|33915.3|33859.1|194
1682999100000|2023-05-02 03:45:00|33918.8|33861.6|33923.7|33869.6|33926.7|33871|33917.4|33861.6|191
1682999400000|2023-05-02 03:50:00|33924.5|33869.7|33925.3|33868.6|33926|33869.7|33919.3|33863.1|205
1682999700000|2023-05-02 03:55:00|33925.4|33868.8|33925.8|33868.3|33927.4|33871|33922.6|33867.6|246
1683000000000|2023-05-02 04:00:00|33926|33868.4|33923.9|33869.7|33927.5|33871.7|33922.9|33867|260
1683000300000|2023-05-02 04:05:00|33924.9|33869.8|33922.8|33865.7|33926|33870.8|33920.5|33863.6|202
1683000600000|2023-05-02 04:10:00|33923.3|33865.9|33923.2|33868.7|33924.6|33868.7|33920.1|33863.8|228
1683000900000|2023-05-02 04:15:00|33923.3|33868.8|33928.5|33870.2|33929.3|33871.2|33919.6|33862.6|209
1683001200000|2023-05-02 04:20:00|33928.3|33870.3|33925.7|33869.7|33929.7|33874.1|33923.3|33865.2|239
1683001500000|2023-05-02 04:25:00|33925.8|33869.8|33936.5|33878.4|33945.9|33895.9|33925.8|33868.1|214
1683001800000|2023-05-02 04:30:00|33936.8|33867|33943.6|33870.8|33955.7|33876.1|33921.5|33831.1|874
1683002100000|2023-05-02 04:35:00|33943.3|33869.8|33941.5|33883.1|33950.1|33883.1|33932.4|33869.3|620
1683002400000|2023-05-02 04:40:00|33941.6|33883.5|33944.1|33892.4|33949.8|33896.6|33940|33882|437
1683002700000|2023-05-02 04:45:00|33944.2|33892|33934.8|33880.6|33944.2|33892|33929.8|33872|411
1683003000000|2023-05-02 04:50:00|33933.7|33880.2|33925.5|33872.1|33935.8|33885.6|33925.5|33870.7|353
1683003300000|2023-05-02 04:55:00|33925.9|33870.3|33931.5|33871.7|33932.1|33877.3|33920.7|33862.6|380
1683003600000|2023-05-02 05:00:00|33930.9|33871.1|33921.5|33869.7|33930.9|33875.7|33918|33866.6|538
1683003900000|2023-05-02 05:05:00|33921.6|33869.6|33915.3|33865.3|33925.2|33875.2|33914.2|33864.2|392
1683004200000|2023-05-02 05:10:00|33915.2|33865.2|33913.3|33863.3|33921.6|33870.8|33911.3|33861.3|480
1683004500000|2023-05-02 05:15:00|33912.9|33862.9|33910.8|33860.8|33917.4|33867.4|33910.1|33860.1|353
1683004800000|2023-05-02 05:20:00|33910.9|33860.9|33912|33862|33914.4|33863|33905.2|33855.2|353
1683005100000|2023-05-02 05:25:00|33912.5|33862.5|33903.4|33853.4|33913.3|33863.2|33901.8|33851|390
1683005400000|2023-05-02 05:30:00|33903|33853|33904.5|33854.5|33911.1|33859|33901.6|33851.2|367
1683005700000|2023-05-02 05:35:00|33904.3|33854.3|33921.1|33871.1|33922.5|33871.6|33896.7|33846.7|346
1683006000000|2023-05-02 05:40:00|33921.2|33871.2|33901|33849.4|33926.4|33876.4|33898.8|33847.9|364
1683006300000|2023-05-02 05:45:00|33901.1|33849.3|33905.2|33855.2|33906.4|33856.4|33897.8|33847|328
1683006600000|2023-05-02 05:50:00|33905.1|33855.1|33908.6|33852.6|33914|33857.9|33903.4|33850.3|336
1683006900000|2023-05-02 05:55:00|33909.2|33852.5|33919.3|33866.5|33928|33866.5|33906.6|33851.7|477
1683007200000|2023-05-02 06:00:00|33917.7|33867.7|33906.4|33856.4|33924.6|33869.5|33904.5|33854.5|544
1683007500000|2023-05-02 06:05:00|33907|33857|33901.5|33851.5|33922.9|33890.7|33882.4|33833.8|748
1683007800000|2023-05-02 06:10:00|33901.8|33851.8|33919.6|33869.6|33920.6|33874.1|33883.9|33833.9|830
1683008100000|2023-05-02 06:15:00|33920.5|33870.5|33916.8|33866.8|33920.5|33870.5|33908.6|33858.6|411
1683008400000|2023-05-02 06:20:00|33917.6|33867.6|33890.3|33840.3|33917.6|33867.6|33888.7|33838.7|372
1683008700000|2023-05-02 06:25:00|33889.6|33839.6|33874|33814.2|33897.7|33847.7|33870.6|33814.2|481
1683009000000|2023-05-02 06:30:00|33874.7|33814.3|33895.3|33875.3|33916.5|33883.9|33874.5|33814.3|534
1683009300000|2023-05-02 06:35:00|33895.9|33875.9|33901.6|33881.6|33906|33886|33891.4|33871.4|450
1683009600000|2023-05-02 06:40:00|33901.5|33881.5|33879.9|33859.9|33901.9|33881.9|33878.2|33858.2|345
1683009900000|2023-05-02 06:45:00|33880|33860|33888.5|33868.5|33890.5|33870.5|33875.7|33855.7|354
1683010200000|2023-05-02 06:50:00|33888.6|33868.6|33893.1|33843.1|33897.9|33868.6|33876.7|33831.3|522
1683010500000|2023-05-02 06:55:00|33894.3|33844.3|33882.9|33816.4|33895.8|33845.8|33870.2|33816.4|490
1683010800000|2023-05-02 07:00:00|33883.5|33814.8|33782.7|33762.7|33885.2|33831.9|33782.5|33733.5|669
1683011100000|2023-05-02 07:05:00|33782.9|33762.9|33793.3|33773.3|33801.8|33781.8|33760.3|33740.3|803
1683011400000|2023-05-02 07:10:00|33795.2|33775.2|33760.1|33740.1|33813|33777.6|33759.2|33739.2|617
1683011700000|2023-05-02 07:15:00|33760|33740|33761.1|33741.1|33763.4|33743.4|33734.2|33714.2|660
1683012000000|2023-05-02 07:20:00|33761|33741|33773.5|33753.5|33779.3|33759.3|33757.2|33737.2|534
1683012300000|2023-05-02 07:25:00|33773.6|33753.6|33796.4|33776.4|33797|33777|33769.5|33749.5|493
1683012600000|2023-05-02 07:30:00|33796.2|33776.2|33822.1|33802.1|33830.6|33810.6|33782.6|33762.6|626
1683012900000|2023-05-02 07:35:00|33822.6|33802.6|33806.4|33786.4|33827.6|33807.6|33801.1|33781.1|536
1683013200000|2023-05-02 07:40:00|33807.2|33787.2|33808.6|33788.6|33810.4|33790.4|33792.3|33772.3|614
1683013500000|2023-05-02 07:45:00|33807.6|33787.6|33855.9|33835.9|33857.6|33837.6|33800.9|33780.9|641
1683013800000|2023-05-02 07:50:00|33859|33839|33864.4|33844.4|33866.5|33846.5|33846.5|33826.5|732
1683014100000|2023-05-02 07:55:00|33863.9|33843.9|33879.2|33859.2|33882.8|33862.8|33863.8|33843.8|629
1683014400000|2023-05-02 08:00:00|33879.5|33859.5|33906.1|33886.1|33927.8|33907.8|33879.5|33842.6|815
1683014700000|2023-05-02 08:05:00|33907.9|33887.9|33936|33916|33936.4|33916.4|33907.9|33887.9|733
1683015000000|2023-05-02 08:10:00|33936.2|33916.2|33910.9|33890.9|33970|33950|33899.3|33879.3|819
1683015300000|2023-05-02 08:15:00|33911.3|33891.3|33906.4|33886.4|33913.2|33893.2|33896.7|33876.7|670
1683015600000|2023-05-02 08:20:00|33906.3|33886.3|33892.7|33872.7|33908.4|33888.4|33891.1|33871.1|441
1683015900000|2023-05-02 08:25:00|33892.6|33872.6|33901.2|33881.2|33901.3|33881.3|33882.2|33862.2|413
1683016200000|2023-05-02 08:30:00|33900|33880|33893.2|33873.2|33902.7|33882.7|33892|33872|436
1683016500000|2023-05-02 08:35:00|33893.1|33873.1|33911.3|33891.3|33921.7|33901.7|33892.1|33872.1|503
1683016800000|2023-05-02 08:40:00|33911.4|33891.4|33889.4|33869.4|33920.4|33900.4|33889.1|33869.1|433
1683017100000|2023-05-02 08:45:00|33889.8|33869.8|33841.5|33821.5|33892|33872|33833.3|33813.3|521
1683017400000|2023-05-02 08:50:00|33841.6|33821.6|33878.3|33858.3|33882.8|33862.8|33835.6|33815.6|575
1683017700000|2023-05-02 08:55:00|33878.8|33858.8|33883.9|33863.9|33883.9|33863.9|33859.3|33839.3|575
1683018000000|2023-05-02 09:00:00|33879.8|33859.8|33871|33851|33903.5|33883.5|33855.6|33835.6|702
1683018300000|2023-05-02 09:05:00|33870.7|33850.7|33889.7|33869.7|33897.9|33877.9|33868.2|33848.2|523
1683018600000|2023-05-02 09:10:00|33889.9|33869.9|33906.5|33886.5|33906.5|33886.5|33875|33855|525
1683018900000|2023-05-02 09:15:00|33906|33886|33908.8|33888.8|33909.5|33889.5|33897.3|33877.3|414
1683019200000|2023-05-02 09:20:00|33908.9|33888.9|33955.1|33935.1|33963.2|33943.2|33899.1|33879.1|532
1683019500000|2023-05-02 09:25:00|33954.6|33934.6|33963.9|33943.9|33969.3|33949.3|33946.1|33926.1|548
1683019800000|2023-05-02 09:30:00|33963.4|33943.4|33956.8|33936.8|33975.1|33955.1|33946.7|33926.7|585
1683020100000|2023-05-02 09:35:00|33956.7|33936.7|33951.8|33931.8|33957.2|33937.2|33944.8|33924.8|442
1683020400000|2023-05-02 09:40:00|33951.9|33931.9|33941.3|33921.3|33954.2|33934.2|33921.3|33901.3|566
1683020700000|2023-05-02 09:45:00|33941.6|33921.6|33946.6|33926.6|33950.8|33930.8|33936.3|33916.3|404
1683021000000|2023-05-02 09:50:00|33946.1|33926.1|33945.2|33925.2|33953|33933|33939|33919|489
1683021300000|2023-05-02 09:55:00|33947|33927|33953.6|33933.6|33975.8|33955.8|33946.2|33926.2|724
1683021600000|2023-05-02 10:00:00|33953.8|33933.8|33980|33960|33987.3|33967.3|33953.7|33933.7|790
1683021900000|2023-05-02 10:05:00|33980.9|33960.9|33951.6|33931.6|33991.4|33971.4|33950.2|33930.2|487
1683022200000|2023-05-02 10:10:00|33951.4|33931.4|33932.4|33912.4|33955.3|33935.3|33925.4|33905.4|485
1683022500000|2023-05-02 10:15:00|33932.5|33912.5|33969.4|33949.4|33973.6|33953.6|33929.2|33909.2|601
1683022800000|2023-05-02 10:20:00|33969.3|33949.3|33969.4|33949.4|33979.8|33959.8|33965.4|33945.4|391
1683023100000|2023-05-02 10:25:00|33969.5|33949.5|33958.5|33938.5|33972.8|33952.8|33955.5|33935.5|463
1683023400000|2023-05-02 10:30:00|33958.6|33938.6|33968.6|33948.6|33973.8|33953.8|33958.5|33938.5|314
1683023700000|2023-05-02 10:35:00|33968.2|33948.2|33969.6|33949.6|33976.4|33956.4|33957.5|33937.5|475
1683024000000|2023-05-02 10:40:00|33969.4|33949.4|33957.1|33937.1|33975.5|33955.5|33954.4|33934.4|477
1683024300000|2023-05-02 10:45:00|33956.7|33936.7|33927.8|33907.8|33958.1|33938.1|33914.9|33894.9|622
1683024600000|2023-05-02 10:50:00|33928.3|33908.3|33918.7|33898.7|33935.5|33915.5|33914.4|33894.4|536
1683024900000|2023-05-02 10:55:00|33918.9|33898.9|33892.5|33872.5|33922.6|33902.6|33882.5|33862.5|467
1683025200000|2023-05-02 11:00:00|33892.4|33872.4|33931|33911|33935.5|33915.5|33889.7|33869.7|553
1683025500000|2023-05-02 11:05:00|33931.5|33911.5|33887.7|33867.7|33931.5|33911.5|33883|33863|533
1683025800000|2023-05-02 11:10:00|33888.2|33868.2|33877.3|33857.3|33899.7|33879.7|33867.3|33847.3|525
1683026100000|2023-05-02 11:15:00|33878.2|33858.2|33883.8|33863.8|33885.9|33865.9|33865.9|33845.9|650
1683026400000|2023-05-02 11:20:00|33884.5|33864.5|33885.4|33865.4|33894.9|33874.9|33874.9|33854.9|636
1683026700000|2023-05-02 11:25:00|33885.7|33865.7|33905.5|33885.5|33906.1|33886.1|33883.1|33863.1|533
1683027000000|2023-05-02 11:30:00|33905.9|33885.9|33925.3|33905.3|33927.5|33907.5|33900|33880|488
1683027300000|2023-05-02 11:35:00|33925|33905|33917.2|33897.2|33929.5|33909.5|33915|33895|392
1683027600000|2023-05-02 11:40:00|33917.3|33897.3|33900.1|33880.1|33918.3|33898.3|33890.9|33870.9|377
1683027900000|2023-05-02 11:45:00|33901.3|33881.3|33905.3|33885.3|33907.3|33887.3|33892|33872|405
1683028200000|2023-05-02 11:50:00|33904.4|33884.4|33919|33899|33923.2|33903.2|33902.1|33882.1|527
1683028500000|2023-05-02 11:55:00|33919.1|33899.1|33912.5|33892.5|33921.1|33901.1|33906.7|33886.7|452
1683028800000|2023-05-02 12:00:00|33913.1|33893.1|33916.2|33896.2|33929.9|33909.9|33910.6|33890.6|438
1683029100000|2023-05-02 12:05:00|33916.3|33896.3|33940|33920|33940.1|33920.1|33914.8|33894.8|404
1683029400000|2023-05-02 12:10:00|33940.1|33920.1|33949|33929|33949|33929|33926.6|33906.6|385
1683029700000|2023-05-02 12:15:00|33949.3|33929.3|33945.9|33925.9|33953.5|33933.5|33944.8|33924.8|296
1683030000000|2023-05-02 12:20:00|33945.1|33925.1|33939.4|33919.4|33945.2|33925.2|33931.2|33911.2|374
1683030300000|2023-05-02 12:25:00|33940.8|33920.8|33972.5|33952.5|33982.3|33962.3|33939.5|33919.5|537
1683030600000|2023-05-02 12:30:00|33972.4|33952.4|33971.1|33951.1|33988.5|33968.5|33966.1|33946.1|427
1683030900000|2023-05-02 12:35:00|33972.1|33952.1|34005.2|33985.2|34005.2|33985.2|33972.1|33952.1|461
1683031200000|2023-05-02 12:40:00|34005.6|33985.6|33948.8|33928.8|34017.4|33997.4|33945.5|33925.5|629
1683031500000|2023-05-02 12:45:00|33948.4|33928.4|33966.6|33946.6|33970.8|33950.8|33947.6|33927.6|426
1683031800000|2023-05-02 12:50:00|33967|33947|33966.5|33946.5|33967.6|33947.6|33929.9|33909.9|475
1683032100000|2023-05-02 12:55:00|33966.7|33946.7|33964.2|33944.2|33967.2|33947.2|33940.9|33920.9|477
1683032400000|2023-05-02 13:00:00|33964|33944|33967.5|33947.5|33969.1|33949.1|33955.9|33935.9|391
1683032700000|2023-05-02 13:05:00|33967.4|33947.4|33998.9|33978.9|33999.2|33979.2|33967.4|33947.4|656
1683033000000|2023-05-02 13:10:00|33999.1|33979.1|34004.3|33984.3|34007.8|33987.8|33990.9|33970.9|481
1683033300000|2023-05-02 13:15:00|34004.4|33984.4|33971.2|33951.2|34004.6|33984.6|33961.7|33941.7|585
1683033600000|2023-05-02 13:20:00|33970.7|33950.7|33978.3|33958.3|33979.9|33959.9|33956.5|33936.5|614
1683033900000|2023-05-02 13:25:00|33978.6|33958.6|33978|33958|34001.9|33981.9|33977.5|33957.5|801
1683034200000|2023-05-02 13:30:00|33973.8|33953.8|33979.2|33959.2|33986.7|33966.7|33967.5|33947.5|609
1683034500000|2023-05-02 13:35:00|33979.7|33959.7|33981.9|33961.9|34005.7|33985.7|33978.9|33958.9|611
1683034800000|2023-05-02 13:40:00|33982.9|33962.9|33970.2|33950.2|33992.7|33972.7|33966.8|33946.8|610
1683035100000|2023-05-02 13:45:00|33970.1|33950.1|33969.3|33949.3|33972.3|33952.3|33961.4|33941.4|503
1683035400000|2023-05-02 13:50:00|33968.9|33948.9|33978.7|33958.7|33980.3|33960.3|33961.3|33941.3|477
1683035700000|2023-05-02 13:55:00|33978.8|33958.8|34021.4|33958.4|34023.1|33986.5|33976.8|33956.8|693
1683036000000|2023-05-02 14:00:00|34022|33959.9|33944.4|33924.4|34022|33959.9|33915|33895|966
1683036300000|2023-05-02 14:05:00|33943.7|33923.7|34006.4|33986.4|34013.1|33993.1|33922.7|33902.7|770
1683036600000|2023-05-02 14:10:00|34007.1|33987.1|34053.4|34033.4|34085.1|34065.1|34006.3|33986.3|858
1683036900000|2023-05-02 14:15:00|34054.5|34034.5|34019.3|33999.3|34078.3|34058.3|34019.1|33999.1|721
1683037200000|2023-05-02 14:20:00|34019.4|33999.4|34028.6|34008.6|34043.2|34023.2|34001.3|33981.3|786
1683037500000|2023-05-02 14:25:00|34028.5|34008.5|34025.6|34005.6|34032.3|34012.3|34010.1|33990.1|745
1683037800000|2023-05-02 14:30:00|34025.4|34005.4|33973|33953|34025.5|34005.5|33959.3|33939.3|776
1683038100000|2023-05-02 14:35:00|33973.1|33953.1|33962|33942|33984.1|33964.1|33943.4|33923.4|783
1683038400000|2023-05-02 14:40:00|33962.1|33942.1|33951.9|33931.9|33963.8|33943.8|33946.4|33926.4|660
1683038700000|2023-05-02 14:45:00|33950.9|33930.9|33974.5|33954.5|33975.8|33955.8|33947.9|33927.9|666
1683039000000|2023-05-02 14:50:00|33974.3|33954.3|34031.3|34011.3|34034.5|34014.5|33971.2|33951.2|708
1683039300000|2023-05-02 14:55:00|34031.1|34011.1|34042.2|34022.2|34107.4|34087.4|34026.1|34006.1|785
1683039600000|2023-05-02 15:00:00|34040.7|34020.7|34017.4|33997.4|34065.8|34045.8|34013.1|33993.1|743
1683039900000|2023-05-02 15:05:00|34017.7|33997.7|34048.5|34028.5|34077.9|34057.9|34017.7|33997.7|726
1683040200000|2023-05-02 15:10:00|34048.7|34028.7|34051.3|34031.3|34070.3|34050.3|34038|34018|777
1683040500000|2023-05-02 15:15:00|34051.7|34031.7|34081|34061|34081.7|34061.7|34009.4|33989.4|704
1683040800000|2023-05-02 15:20:00|34081.3|34061.3|34097.5|34077.5|34103.5|34083.5|34075.4|34055.4|643
1683041100000|2023-05-02 15:25:00|34100.4|34080.4|34107.5|34087.5|34114|34094|34076.7|34056.7|691
1683041400000|2023-05-02 15:30:00|34107.6|34087.6|34143.5|34123.5|34153.9|34133.9|34107.4|34087.4|696
1683041700000|2023-05-02 15:35:00|34143.8|34123.8|34109.3|34089.3|34145.2|34125.2|34109.3|34089.3|487
1683042000000|2023-05-02 15:40:00|34109.2|34089.2|34105.4|34085.4|34121.9|34101.9|34098.1|34078.1|606
1683042300000|2023-05-02 15:45:00|34105.5|34085.5|34109.2|34089.2|34126.7|34106.7|34104.6|34084.6|495
1683042600000|2023-05-02 15:50:00|34109.3|34089.3|34085.7|34065.7|34109.4|34089.4|34080.4|34060.4|509
1683042900000|2023-05-02 15:55:00|34085.9|34065.9|34105.4|34085.4|34105.4|34085.4|34075.2|34055.2|407
1683043200000|2023-05-02 16:00:00|34105.2|34085.2|34087.1|34067.1|34108.4|34088.4|34084.2|34064.2|521
1683043500000|2023-05-02 16:05:00|34086.6|34066.6|34091.5|34071.5|34101.2|34081.2|34085.7|34065.7|514
1683043800000|2023-05-02 16:10:00|34091.6|34071.6|34096|34076|34100.7|34080.7|34075.4|34055.4|507
1683044100000|2023-05-02 16:15:00|34095.9|34075.9|34094.9|34074.9|34104.5|34084.5|34093|34073|420
1683044400000|2023-05-02 16:20:00|34093.3|34073.3|34085.5|34065.5|34096.9|34076.9|34084.4|34064.4|351
1683044700000|2023-05-02 16:25:00|34085.6|34065.6|34095|34075|34102.2|34082.2|34085.2|34065.2|383
1683045000000|2023-05-02 16:30:00|34095.6|34075.6|34142.3|34092.3|34143.9|34111.9|34094.6|34061|609
1683045300000|2023-05-02 16:35:00|34143|34093|34152|34102|34153.9|34117.7|34125|34093|467
1683045600000|2023-05-02 16:40:00|34152.3|34102.3|34134.8|34114.8|34158.4|34128.1|34132.3|34096.3|296
1683045900000|2023-05-02 16:45:00|34134.7|34114.7|34137.1|34087.1|34144.3|34114.7|34120.5|34070.5|335
1683046200000|2023-05-02 16:50:00|34137|34087|34138.2|34118.2|34139|34119|34120|34087|238
1683046500000|2023-05-02 16:55:00|34138.3|34118.3|34100.8|34080.8|34140|34120|34099.9|34079.9|346
1683046800000|2023-05-02 17:00:00|34101.1|34081.1|34101.2|34081.2|34104|34084|34095.6|34075.6|359
1683047100000|2023-05-02 17:05:00|34101.1|34081.1|34100.7|34080.7|34105.2|34085.2|34098.8|34078.8|282
1683047400000|2023-05-02 17:10:00|34100.6|34080.6|34108.1|34088.1|34113.9|34093.9|34095.9|34075.9|350
1683047700000|2023-05-02 17:15:00|34108|34088|34116|34096|34120.2|34100.2|34105.6|34085.6|305
1683048000000|2023-05-02 17:20:00|34116.1|34096.1|34111.3|34091.3|34118.2|34098.2|34109.7|34089.7|460
1683048300000|2023-05-02 17:25:00|34112|34092|34109.1|34089.1|34112.3|34092.3|34109.1|34089.1|213
1683048600000|2023-05-02 17:30:00|34110|34090|34107|34087|34111.2|34091.2|34099.6|34079.6|407
1683048900000|2023-05-02 17:35:00|34107.2|34087.2|34106.3|34086.3|34109.2|34089.2|34100.3|34080.3|301
1683049200000|2023-05-02 17:40:00|34106.6|34086.6|34108.7|34088.7|34111.5|34091.5|34106|34086|253
1683049500000|2023-05-02 17:45:00|34108.9|34088.9|34108.3|34088.3|34115.2|34095.2|34104.1|34084.1|244
1683049800000|2023-05-02 17:50:00|34108.5|34088.5|34117.8|34097.8|34119.2|34099.2|34108.2|34088.2|257
1683050100000|2023-05-02 17:55:00|34117|34097|34116.2|34096.2|34119.8|34099.8|34111.2|34091.2|185
1683050400000|2023-05-02 18:00:00|34116.3|34096.3|34114.2|34094.2|34116.3|34096.3|34105.4|34085.4|379
1683050700000|2023-05-02 18:05:00|34113.6|34093.6|34109.8|34089.8|34114.5|34094.5|34105.7|34085.7|213
1683051000000|2023-05-02 18:10:00|34109.7|34089.7|34107.7|34087.7|34112.8|34092.8|34103.8|34083.8|294
1683051300000|2023-05-02 18:15:00|34107.9|34087.9|34107.3|34087.3|34108.6|34088.6|34099.1|34079.1|314
1683051600000|2023-05-02 18:20:00|34107.5|34087.5|34112.3|34092.3|34113|34093|34107.5|34087.5|265
1683051900000|2023-05-02 18:25:00|34112.1|34092.1|34106.6|34086.6|34113|34093|34105.3|34085.3|247
1683052200000|2023-05-02 18:30:00|34106.1|34086.1|34110.1|34090.1|34113.9|34093.9|34105.2|34085.2|178
1683052500000|2023-05-02 18:35:00|34110.8|34090.8|34108.5|34088.5|34111.5|34091.5|34105.6|34085.6|264
1683052800000|2023-05-02 18:40:00|34108.1|34088.1|34107.1|34087.1|34110.6|34090.6|34105.5|34085.5|271
1683053100000|2023-05-02 18:45:00|34107|34087|34095.6|34075.6|34109.3|34089.3|34093|34073|214
1683053400000|2023-05-02 18:50:00|34095.5|34075.5|34093|34073|34095.7|34075.7|34089.8|34069.8|155
1683053700000|2023-05-02 18:55:00|34093.1|34073.1|34079.4|34059.4|34093.6|34073.6|34079.4|34059.4|165
1683054000000|2023-05-02 19:00:00|34079.3|34059.3|34062.3|34042.3|34080.1|34060.1|34060.2|34040.2|286
1683054300000|2023-05-02 19:05:00|34062.4|34042.4|34066.4|34046.4|34070.5|34050.5|34060.5|34040.5|206
1683054600000|2023-05-02 19:10:00|34065.9|34045.9|34066.7|34046.7|34070|34050|34063.5|34043.5|159
1683054900000|2023-05-02 19:15:00|34066.6|34046.6|34070.4|34050.4|34073.9|34053.9|34066|34046|216
1683055200000|2023-05-02 19:20:00|34070.2|34050.2|34060.9|34040.9|34070.2|34050.2|34060.7|34040.7|164
1683055500000|2023-05-02 19:25:00|34060.7|34040.7|34064.4|34044.4|34064.7|34044.7|34059.8|34039.8|179
1683055800000|2023-05-02 19:30:00|34064|34044|34063.4|34043.4|34077|34044.5|34059.7|34023.5|302
1683056100000|2023-05-02 19:35:00|34063.3|34043.3|34081.8|34031.8|34083.7|34048|34060.5|34030.5|183
1683056400000|2023-05-02 19:40:00|34081.9|34031.9|34063.1|34043.1|34083.7|34049.3|34062.3|34031.6|182
1683056700000|2023-05-02 19:45:00|34061.9|34041.9|34080.5|34030.5|34084.1|34046.1|34060.4|34027.8|180
1683057000000|2023-05-02 19:50:00|34081.6|34031.6|34075.9|34025.9|34081.7|34043.4|34062.6|34024.6|182
1683057300000|2023-05-02 19:55:00|34076|34026|34080.6|34030.6|34081.8|34041.2|34058.5|34023.2|247
1683057600000|2023-05-02 20:00:00|34079.9|34029.9|34078.4|34028.4|34081.2|34031.2|34073.9|34023.9|228
1683057900000|2023-05-02 20:05:00|34061|34041|34064.9|34044.9|34079.3|34047.8|34060.8|34025.6|176
1683058200000|2023-05-02 20:10:00|34065|34045|34069.8|34049.8|34070.5|34050.5|34064.5|34044.5|121
1683058500000|2023-05-02 20:15:00|34069.7|34049.7|34066.1|34046.1|34070.6|34050.6|34063.2|34043.2|263
1683058800000|2023-05-02 20:20:00|34066.2|34046.2|34068.2|34048.2|34070.6|34050.6|34064.6|34044.6|160
1683059100000|2023-05-02 20:25:00|34068.4|34048.4|34071.2|34051.2|34074.3|34054.3|34068.3|34048.3|109
1683059400000|2023-05-02 20:30:00|34071.3|34051.3|34091|34041|34091|34054.8|34070.3|34039.9|165
1683059700000|2023-05-02 20:35:00|34090.4|34040.4|34081.4|34061.4|34097.3|34064.5|34073|34037.4|212
1683060000000|2023-05-02 20:40:00|34081.3|34061.3|34080.8|34060.8|34083.3|34063.3|34077.8|34057.8|153
1683060300000|2023-05-02 20:45:00|34096|34046|34097.1|34045.7|34097.1|34059.8|34079.4|34044.6|255
1683060600000|2023-05-02 20:50:00|34098.2|34046.6|34096.3|34046.3|34098.9|34061.2|34079.6|34044.5|75
1683060900000|2023-05-02 20:55:00|34100.2|34043.3|34117.1|34017.5|34123.6|34047.8|34097.1|34016.1|190
1683061200000|2023-05-02 21:00:00|34138|34018.7|34138.2|34018.2|34138.2|34018.7|34130.2|34010.2|28
1683061500000|2023-05-02 21:05:00|34138.4|34018.4|34139|34019|34144.3|34032|34137.3|34017.3|35
1683061800000|2023-05-02 21:10:00|34139.1|34019.1|34141.3|34021.3|34143.2|34023.2|34139.1|34019.1|68
1683062100000|2023-05-02 21:15:00|34141.4|34021.4|34135.4|34015.4|34142|34022|34135.2|34015.2|94
1683062400000|2023-05-02 21:20:00|34135.6|34015.6|34134.3|34014.3|34136.7|34016.7|34132.9|34013.8|40
1683062700000|2023-05-02 21:25:00|34135.5|34015.5|34135.4|34018.8|34139.9|34019.9|34135.4|34015.5|41
1683063000000|2023-05-02 21:30:00|34135.5|34018.9|34135.9|34015.9|34137.5|34019.1|34135|34015.9|57
1683063300000|2023-05-02 21:35:00|34136|34016|34136.9|34016.9|34136.9|34016.9|34135.7|34015.7|54
1683063600000|2023-05-02 21:40:00|34135.2|34020.2|34134.7|34021|34137.5|34021.2|34134|34016.4|89
1683063900000|2023-05-02 21:45:00|34138.1|34018.1|34139.6|34019.6|34139.8|34019.8|34137.2|34017.2|107
1683064200000|2023-05-02 21:50:00|34139.5|34019.5|34141.2|34021.2|34143|34023|34138.6|34018.6|87
1683064500000|2023-05-02 21:55:00|34141|34021|34138.7|34018.7|34142.8|34030.7|34129.3|34017.3|144
1683064800000|2023-05-02 22:00:00|34140.1|34020.1|34141.2|34021.2|34144.1|34025.5|34137.3|34019.6|131
1683065100000|2023-05-02 22:05:00|34141.1|34021.1|34139.6|34019.6|34143.1|34038.3|34124.8|34018.8|98
1683065400000|2023-05-02 22:10:00|34139.4|34019.4|34140|34020|34140.4|34028.6|34129.3|34017.8|162
1683065700000|2023-05-02 22:15:00|34139.9|34019.9|34129.7|34017.6|34146.3|34028.1|34129|34017.2|134
1683066000000|2023-05-02 22:20:00|34130.3|34018|34135.8|34015.8|34137.3|34022.4|34125.4|34014|123
1683066300000|2023-05-02 22:25:00|34135.7|34015.7|34125.9|34020.8|34136.8|34021.6|34124.1|34014.1|112
1683066600000|2023-05-02 22:30:00|34126|34013.4|34134|34014|34135.3|34025.1|34119.9|34012.5|100
1683066900000|2023-05-02 22:35:00|34133.9|34013.9|34133.9|34013.9|34135.3|34026.8|34118.5|34013.2|82
1683067200000|2023-05-02 22:40:00|34132|34012|34116.5|34024.9|34134.3|34027|34116.2|34010.5|79
1683067500000|2023-05-02 22:45:00|34116.3|34025|34132.3|34012.3|34133.5|34025|34116.3|34011.6|226
1683067800000|2023-05-02 22:50:00|34132|34012|34115.2|34024.2|34132.9|34024.4|34114.8|34009.7|162
1683068100000|2023-05-02 22:55:00|34114.8|34010.5|34130.8|34010.8|34131.8|34024.5|34114.8|34009.6|140
1683068400000|2023-05-02 23:00:00|34130.5|34010.5|34126.1|34006.1|34131.7|34022.5|34112.9|34004.9|198
1683068700000|2023-05-02 23:05:00|34125.9|34005.9|34106.8|34006.1|34126.2|34019.8|34106.6|33996|215
1683069000000|2023-05-02 23:10:00|34106.7|34006.4|34119.1|33999.1|34121.8|34014.7|34100.8|33995.1|124
1683069300000|2023-05-02 23:15:00|34119|33999|34107.6|33990.7|34122.2|34012.4|34095.9|33988.4|173
1683069600000|2023-05-02 23:20:00|34097.7|33999.4|34110.3|33990.3|34111.4|34005.9|34092.6|33986.6|170
1683069900000|2023-05-02 23:25:00|34109.9|33989.9|34102.9|34002.8|34111|34003|34096|33988|93
1683070200000|2023-05-02 23:30:00|34102.8|34002.5|34108.6|33988.6|34115.1|34004.9|34099.5|33988.1|122
1683070500000|2023-05-02 23:35:00|34108.5|33988.5|34095.4|33996.3|34109.5|33998.3|34095.4|33986.1|119
1683070800000|2023-05-02 23:40:00|34094.8|33996.2|34110.2|33990.2|34110.3|34002.4|34093.5|33985.5|170
1683071100000|2023-05-02 23:45:00|34110.3|33990.3|34093.9|34007.6|34116|34022.4|34081.4|33990.3|366
1683071400000|2023-05-02 23:50:00|34093.5|34007.5|34087.9|34019.9|34101|34023.6|34081.9|34005.5|398
1683071700000|2023-05-02 23:55:00|34087.6|34019.6|34083.4|34024|34089.9|34024.6|34082.6|34018.8|287
1683072000000|2023-05-03 00:00:00|34083.7|34023.1|34080.6|34017.4|34083.7|34023.1|34069.7|34009.7|376
1683072300000|2023-05-03 00:05:00|34080.7|34017.2|34081.1|34019.8|34084.9|34026.9|34074.5|34017|308
1683072600000|2023-05-03 00:10:00|34080.8|34020.4|34086.1|34033|34095.1|34039.3|34080.8|34020.4|339
1683072900000|2023-05-03 00:15:00|34085.9|34032.9|34083.2|34021.3|34092|34033.7|34072.7|34015.6|331
1683073200000|2023-05-03 00:20:00|34083.5|34021.1|34078.8|34016.6|34085.3|34027.3|34073.3|34016.6|249
1683073500000|2023-05-03 00:25:00|34078.6|34016.7|34069.7|34016|34079.2|34022.2|34069|34011.6|234
1683073800000|2023-05-03 00:30:00|34069.8|34016.3|34066|34007.8|34072.6|34016.3|34064.5|34007.8|288
1683074100000|2023-05-03 00:35:00|34066.3|34007.6|34054.6|33996.5|34066.5|34012.3|34054.2|33996.1|212
1683074400000|2023-05-03 00:40:00|34054.4|33996.3|34049.8|33997.1|34058.2|34003.7|34044.2|33984.5|372
1683074700000|2023-05-03 00:45:00|34049.4|33996.7|34050|33989.2|34055.6|33998.4|34045.5|33984.4|310
1683075000000|2023-05-03 00:50:00|34049.5|33989|34046.4|33994.5|34052.2|33998|34044.4|33988.9|174
1683075300000|2023-05-03 00:55:00|34046.5|33990.2|34047.1|33990|34051.9|33995.7|34042.4|33987.3|203
1683075600000|2023-05-03 01:00:00|34047.7|33990.1|34055.5|33998|34056.7|34002.5|34043.2|33990.1|239
1683075900000|2023-05-03 01:05:00|34055.4|33998.2|34053.4|34003.4|34060.5|34006.9|34050.9|33995.5|189
1683076200000|2023-05-03 01:10:00|34053.6|34003.6|34056.8|33998.4|34061.1|34005.9|34051.5|33997.6|180
1683076500000|2023-05-03 01:15:00|34056.5|33998.2|34054.2|33996.5|34057.4|34001|34047.7|33992|194
1683076800000|2023-05-03 01:20:00|34054.4|33996.4|34044.8|33994.8|34054.4|33999.2|34044|33988.2|258
1683077100000|2023-05-03 01:25:00|34044.4|33994.4|34049.8|33989|34054.7|33996.5|34042.4|33988.5|265
1683077400000|2023-05-03 01:30:00|34050|33989.3|34049|33999|34060.2|34002.8|34046|33989|296
1683077700000|2023-05-03 01:35:00|34048.9|33998.9|34046.2|33988.6|34052.1|33998.9|34039|33985.2|295
1683078000000|2023-05-03 01:40:00|34046.1|33988.5|34042.2|33992.2|34048.1|33994.7|34040.1|33983.7|240
1683078300000|2023-05-03 01:45:00|34041.9|33991.9|34039.9|33981.8|34045.6|33992.4|34036.4|33980.2|255
1683078600000|2023-05-03 01:50:00|34039.3|33981.7|34030.1|33980.1|34041.2|33987.8|34027.2|33971.8|266
1683078900000|2023-05-03 01:55:00|34030|33980|34032.3|33974.4|34034|33980.3|34025.9|33971|179
1683079200000|2023-05-03 02:00:00|34032.2|33974.3|34028.8|33978.8|34038.5|33984.7|34027.7|33973.5|246
1683079500000|2023-05-03 02:05:00|34028.7|33978.7|34029.2|33971.5|34034.3|33980.8|34023.9|33970.5|289
1683079800000|2023-05-03 02:10:00|34029|33971.4|34032.1|33982.1|34035.4|33982.1|34023.9|33970.8|208
1683080100000|2023-05-03 02:15:00|34031.6|33981.5|34040.8|33982.8|34042.8|33989.1|34031.3|33976.4|188
1683080400000|2023-05-03 02:20:00|34041.2|33982.9|34037.2|33986.8|34041.3|33987|34033|33978.5|234
1683080700000|2023-05-03 02:25:00|34037.4|33987.1|34039.7|33982|34040.8|33987.9|34033.8|33979.7|159
1683081000000|2023-05-03 02:30:00|34039.6|33981.9|34029.8|33979.7|34039.6|33985.5|34029.1|33975.1|139
1683081300000|2023-05-03 02:35:00|34029.9|33979.8|34032.3|33974.4|34036.9|33983.4|34028.3|33974.2|134
1683081600000|2023-05-03 02:40:00|34032.1|33974.2|34024.2|33974.2|34032.5|33978.9|34024.2|33970.3|152
1683081900000|2023-05-03 02:45:00|34024.3|33974.3|34026.2|33968.9|34027.9|33974.7|34022.6|33968.4|169
1683082200000|2023-05-03 02:50:00|34026.3|33969|34023.4|33973.4|34026.4|33973.5|34019.9|33965.1|217
1683082500000|2023-05-03 02:55:00|34023.2|33973.2|34028.2|33965.4|34028.2|33973.4|34019.7|33965.4|152
1683082800000|2023-05-03 03:00:00|34028.4|33965.5|34022.5|33964.4|34028.5|33970.2|34017.5|33964.1|173
1683083100000|2023-05-03 03:05:00|34022.7|33964.1|34012.3|33958.5|34022.7|33968.9|34011.5|33957.9|200
1683083400000|2023-05-03 03:10:00|34012.2|33958.4|34009.3|33952.9|34013.3|33961.7|34005.4|33952.1|182
1683083700000|2023-05-03 03:15:00|34006.5|33956.5|34012.2|33955.8|34013.2|33959.8|34005|33953.2|217
1683084000000|2023-05-03 03:20:00|34012.1|33955.6|34015.5|33959.2|34017.7|33965.2|34008.1|33954.7|244
1683084300000|2023-05-03 03:25:00|34012.3|33962.3|34010.4|33960.4|34014.9|33962.3|34009.3|33956.1|183
1683084600000|2023-05-03 03:30:00|34013.5|33957.2|34018.5|33962.1|34018.7|33965.5|34010.3|33956.3|170
1683084900000|2023-05-03 03:35:00|34018.4|33962|34014.7|33964.7|34019.7|33966.8|34014.2|33961.2|152
1683085200000|2023-05-03 03:40:00|34012.3|33962.3|34014.3|33958.5|34018.5|33965.6|34012.1|33958.5|124
1683085500000|2023-05-03 03:45:00|34013.9|33958.3|34009.9|33959.9|34016.6|33962.9|34009.6|33956.2|155
1683085800000|2023-05-03 03:50:00|34010|33960|34010.3|33954.5|34013.8|33960.4|34006.6|33953|103
1683086100000|2023-05-03 03:55:00|34010.4|33954.6|34004.5|33951.9|34011.3|33957.9|34003.6|33950.6|135
1683086400000|2023-05-03 04:00:00|34004.4|33951.8|34009.1|33953.3|34010.4|33957.9|34004.2|33951.7|190
1683086700000|2023-05-03 04:05:00|34008.6|33953.4|34006.8|33956.8|34010.1|33957.1|34004.5|33952|187
1683087000000|2023-05-03 04:10:00|34006.7|33956.7|34011.8|33956.1|34013.1|33959.7|34004.3|33951.5|173
1683087300000|2023-05-03 04:15:00|34015|33959.3|34013.3|33963.3|34017.5|33964.6|34012|33958.6|189
1683087600000|2023-05-03 04:20:00|34013.2|33963.2|34022.6|33966.3|34022.7|33970|34013.1|33959.9|187
1683087900000|2023-05-03 04:25:00|34023.9|33965.8|34023.7|33973.7|34027|33973.7|34019.2|33965.3|176
1683088200000|2023-05-03 04:30:00|34023.8|33973.8|34026.3|33971|34029.3|33977.6|34022.9|33969.1|177
1683088500000|2023-05-03 04:35:00|34027|33971.5|34013.5|33963.5|34031.8|33975.6|34011.4|33957.8|210
1683088800000|2023-05-03 04:40:00|34013.1|33963.1|34013.4|33956.6|34018.3|33963.7|34009.7|33956.2|127
1683089100000|2023-05-03 04:45:00|34013.2|33956.5|34013.4|33954.2|34014.7|33959.9|34007.9|33953.7|98
1683089400000|2023-05-03 04:50:00|34008.9|33958.9|34019.1|33961.9|34019.1|33965.6|34008.3|33955.7|146
1683089700000|2023-05-03 04:55:00|34019.2|33961.8|34021.8|33964.8|34022.1|33969.2|34013.1|33959|216
1683090000000|2023-05-03 05:00:00|34020.6|33964.7|34008.2|33958.2|34020.6|33968.8|34005.6|33955.6|185
1683090300000|2023-05-03 05:05:00|34008.3|33958.3|34007.3|33957.3|34013.1|33963|34005.6|33955.6|196
1683090600000|2023-05-03 05:10:00|34006.9|33956.9|34004.8|33954.8|34010.2|33960.2|34004.8|33954.8|190
1683090900000|2023-05-03 05:15:00|34003.6|33953.6|34011.3|33961.3|34012.4|33961.9|34003.4|33953.4|182
1683091200000|2023-05-03 05:20:00|34011.4|33961.4|34013.2|33963.2|34013.8|33963.8|34007|33957|208
1683091500000|2023-05-03 05:25:00|34013.1|33963.1|34011.7|33961.7|34016.2|33966.2|34011.3|33961.3|211
1683091800000|2023-05-03 05:30:00|34011.4|33961.4|34015|33965|34017|33967|34009.7|33959.7|186
1683092100000|2023-05-03 05:35:00|34014.9|33964.9|34013.5|33963.5|34016.2|33966.2|34009.9|33959.9|205
1683092400000|2023-05-03 05:40:00|34013.1|33963.1|34012.2|33962.2|34015.9|33965.9|34008.2|33958.2|218
1683092700000|2023-05-03 05:45:00|34012.3|33962.3|34020.4|33970.4|34021.3|33971.3|34010.6|33960.6|225
1683093000000|2023-05-03 05:50:00|34020.5|33970.5|34022.1|33972.1|34024.5|33974.5|34018.6|33968.6|207
1683093300000|2023-05-03 05:55:00|34022.2|33972.2|34023.9|33967.1|34028.5|33975.1|34021.2|33967.1|205
1683093600000|2023-05-03 06:00:00|34023.6|33967.2|34021.3|34001.3|34049.7|34007.2|34018.2|33967.2|508
1683093900000|2023-05-03 06:05:00|34022|34002|34015.3|33995.3|34024.8|34004.8|34010|33990|356
1683094200000|2023-05-03 06:10:00|34013.7|33993.7|34020.1|34000.1|34022.9|34002.9|34010.9|33990.9|377
1683094500000|2023-05-03 06:15:00|34020.2|34000.2|33985.4|33965.4|34020.7|34000.7|33981.2|33961.2|453
1683094800000|2023-05-03 06:20:00|33985.2|33965.2|33978.2|33928.2|33987.7|33967.7|33939.4|33895.6|463
1683095100000|2023-05-03 06:25:00|33977.7|33927.7|33979.3|33959.3|34003.4|33962.9|33970.8|33920.8|535
1683095400000|2023-05-03 06:30:00|33979.1|33959.1|33955.8|33935.8|33983.7|33963.7|33944.3|33924.3|448
1683095700000|2023-05-03 06:35:00|33955.9|33935.9|33954.7|33934.7|33971.1|33951.1|33947.4|33927.4|374
1683096000000|2023-05-03 06:40:00|33954.6|33934.6|33946.5|33926.5|33955.3|33935.3|33934.2|33914.2|406
1683096300000|2023-05-03 06:45:00|33946.6|33926.6|33938.6|33918.6|33951.9|33931.9|33938|33918|418
1683096600000|2023-05-03 06:50:00|33938.7|33918.7|33921.7|33901.7|33941.2|33921.2|33921.4|33901.4|447
1683096900000|2023-05-03 06:55:00|33921.8|33901.8|33901.8|33881.8|33927.9|33907.9|33899.8|33879.8|403
1683097200000|2023-05-03 07:00:00|33901.6|33881.6|33911.3|33891.3|33925.9|33905.9|33858.1|33838.1|588
1683097500000|2023-05-03 07:05:00|33911.2|33891.2|33926.1|33906.1|33928.4|33908.4|33909.7|33889.7|530
1683097800000|2023-05-03 07:10:00|33926.5|33906.5|33907.9|33887.9|33931|33911|33898.2|33878.2|531
1683098100000|2023-05-03 07:15:00|33907.3|33887.3|33872.2|33852.2|33908.1|33888.1|33868.1|33848.1|577
1683098400000|2023-05-03 07:20:00|33872.5|33852.5|33885.9|33865.9|33889.8|33869.8|33851|33831|669
1683098700000|2023-05-03 07:25:00|33885.5|33865.5|33893.6|33873.6|33904.8|33884.8|33876.6|33856.6|495
1683099000000|2023-05-03 07:30:00|33893.7|33873.7|33904.9|33884.9|33926.2|33906.2|33889.6|33869.6|562
1683099300000|2023-05-03 07:35:00|33904.6|33884.6|33936.6|33916.6|33945.3|33925.3|33897.1|33877.1|548
1683099600000|2023-05-03 07:40:00|33935.5|33915.5|33936.1|33916.1|33939|33919|33928.8|33908.8|380
1683099900000|2023-05-03 07:45:00|33936.2|33916.2|33937.3|33917.3|33937.7|33917.7|33928.5|33908.5|290
1683100200000|2023-05-03 07:50:00|33937.4|33917.4|33945.8|33925.8|33948.1|33928.1|33929|33909|304
1683100500000|2023-05-03 07:55:00|33945.6|33925.6|33926.9|33906.9|33946.2|33926.2|33925|33905|332
1683100800000|2023-05-03 08:00:00|33926.8|33906.8|33906.9|33886.9|33934.2|33914.2|33906.3|33886.3|499
1683101100000|2023-05-03 08:05:00|33907.6|33887.6|33894.8|33874.8|33909.2|33889.2|33888.8|33868.8|441
1683101400000|2023-05-03 08:10:00|33895.1|33875.1|33919.9|33899.9|33920.9|33900.9|33885.3|33865.3|447
1683101700000|2023-05-03 08:15:00|33920.2|33900.2|33918.6|33898.6|33928.5|33908.5|33915.4|33895.4|433
1683102000000|2023-05-03 08:20:00|33920|33900|33973.4|33953.4|33976.7|33956.7|33916.3|33896.3|465
1683102300000|2023-05-03 08:25:00|33973.3|33953.3|33955|33935|33973.8|33953.8|33940.4|33920.4|447
1683102600000|2023-05-03 08:30:00|33954.8|33934.8|33942.8|33922.8|33959.3|33939.3|33927.8|33907.8|433
1683102900000|2023-05-03 08:35:00|33943.3|33923.3|33935|33915|33969|33949|33934.9|33914.9|527
1683103200000|2023-05-03 08:40:00|33934.9|33914.9|33915.5|33895.5|33934.9|33914.9|33913.1|33893.1|459
1683103500000|2023-05-03 08:45:00|33915.9|33895.9|33922.9|33902.9|33928.2|33908.2|33912.1|33892.1|436
1683103800000|2023-05-03 08:50:00|33922.4|33902.4|33887.5|33867.5|33930.6|33910.6|33885.9|33865.9|546
1683104100000|2023-05-03 08:55:00|33887.4|33867.4|33930.2|33910.2|33932.2|33912.2|33880.7|33860.7|597
1683104400000|2023-05-03 09:00:00|33930.1|33910.1|33919.2|33899.2|33956.4|33920.1|33889|33869|636
1683104700000|2023-05-03 09:05:00|33922.2|33902.2|33909.1|33889.1|33935.1|33915.1|33907.6|33887.6|440
1683105000000|2023-05-03 09:10:00|33909.3|33889.3|33903.9|33883.9|33912.6|33892.6|33897.8|33877.8|409
1683105300000|2023-05-03 09:15:00|33903.5|33883.5|33867.6|33817.6|33908.4|33888.4|33805.1|33743|653
1683105600000|2023-05-03 09:20:00|33867.8|33817.8|33868.5|33848.5|33886.6|33849.6|33862.5|33812.5|430
1683105900000|2023-05-03 09:25:00|33868.4|33848.4|33865.8|33845.8|33886|33866|33863.7|33843.7|575
1683106200000|2023-05-03 09:30:00|33865.7|33845.7|33881.2|33861.2|33882.3|33862.3|33865.5|33845.5|478
1683106500000|2023-05-03 09:35:00|33882|33862|33877|33857|33898.3|33878.3|33876.3|33856.3|495
1683106800000|2023-05-03 09:40:00|33876.9|33856.9|33887.4|33867.4|33894.6|33874.6|33874.7|33854.7|554
1683107100000|2023-05-03 09:45:00|33887.2|33867.2|33935.8|33915.8|33941.7|33921.7|33885.5|33865.5|673
1683107400000|2023-05-03 09:50:00|33935.9|33915.9|33968.2|33948.2|33968.2|33948.2|33933|33913|688
1683107700000|2023-05-03 09:55:00|33968.5|33948.5|33978.9|33958.9|33985.9|33965.9|33955.4|33935.4|535
1683108000000|2023-05-03 10:00:00|33979|33959|33978|33958|33988|33968|33965.8|33945.8|609
1683108300000|2023-05-03 10:05:00|33978.3|33958.3|33992.2|33972.2|33999.7|33979.7|33977|33957|370
1683108600000|2023-05-03 10:10:00|33992|33972|33990.6|33970.6|33998.4|33978.4|33985.4|33965.4|409
1683108900000|2023-05-03 10:15:00|33990.1|33970.1|34004.8|33984.8|34005.5|33985.5|33978|33958|386
1683109200000|2023-05-03 10:20:00|34005.1|33985.1|34003.1|33983.1|34010.9|33990.9|34001.4|33981.4|352
1683109500000|2023-05-03 10:25:00|34003.2|33983.2|33995|33975|34005.7|33985.7|33983.9|33963.9|381
1683109800000|2023-05-03 10:30:00|33995.5|33975.5|34016.7|33996.7|34020.8|34000.8|33987.9|33967.9|425
1683110100000|2023-05-03 10:35:00|34016.8|33996.8|34001.4|33981.4|34024.2|34004.2|34000.7|33980.7|489
1683110400000|2023-05-03 10:40:00|34001.7|33981.7|34057.3|34037.3|34081.2|34050.1|33999.2|33972.4|753
1683110700000|2023-05-03 10:45:00|34058.8|34038.8|34063|34043|34070.7|34050.7|34057.6|34037.6|447
1683111000000|2023-05-03 10:50:00|34059.9|34039.9|34071.1|34051.1|34104.7|34084.7|34055.6|34035.6|538
1683111300000|2023-05-03 10:55:00|34071|34051|34063.3|34043.3|34072|34052|34060.6|34040.6|413
1683111600000|2023-05-03 11:00:00|34062.9|34042.9|34044|34024|34080.4|34060.4|34041.9|34021.9|488
1683111900000|2023-05-03 11:05:00|34043.7|34023.7|34046.9|34026.9|34051.7|34031.7|34038.8|34018.8|436
1683112200000|2023-05-03 11:10:00|34047|34027|34036.6|34016.6|34047.1|34027.1|34031.1|34011.1|332
1683112500000|2023-05-03 11:15:00|34036.5|34016.5|34092.5|34072.5|34106|34086|34036.4|34016.4|551
1683112800000|2023-05-03 11:20:00|34093.3|34073.3|34099.4|34079.4|34108.8|34088.8|34092|34072|564
1683113100000|2023-05-03 11:25:00|34099.3|34079.3|34083.7|34063.7|34100.1|34080.1|34061.7|34041.7|550
1683113400000|2023-05-03 11:30:00|34083.6|34063.6|34058.4|34038.4|34089.8|34069.8|34048.9|34028.9|575
1683113700000|2023-05-03 11:35:00|34058.2|34038.2|34078.9|34058.9|34079.4|34059.4|34053|34033|442
1683114000000|2023-05-03 11:40:00|34079|34059|34050.3|34030.3|34079|34059|34042.2|34022.2|561
1683114300000|2023-05-03 11:45:00|34050|34030|34043.8|34023.8|34056.8|34036.8|34040.8|34020.8|503
1683114600000|2023-05-03 11:50:00|34043.9|34023.9|34035.9|34015.9|34070.5|34050.5|34034.9|34014.9|551
1683114900000|2023-05-03 11:55:00|34036|34016|34044.6|34024.6|34048|34028|34010.2|33990.2|640
1683115200000|2023-05-03 12:00:00|34044.5|34024.5|34035.3|34015.3|34055.2|34035.2|34025.1|34005.1|692
1683115500000|2023-05-03 12:05:00|34035.2|34015.2|34021.9|34001.9|34036.6|34016.6|34018.2|33998.2|450
1683115800000|2023-05-03 12:10:00|34021.3|34001.3|34055.1|33964.3|34055.1|34009.9|34019.6|33961.7|574
1683116100000|2023-05-03 12:15:00|34055.7|33965|34038.4|34018.4|34119.6|34041.6|34034|33960.4|848
1683116400000|2023-05-03 12:20:00|34038.5|34018.5|34053.5|34033.5|34060.7|34040.7|34035.6|34015.6|749
1683116700000|2023-05-03 12:25:00|34053.8|34033.8|34047|34027|34059.9|34039.9|34046|34026|569
1683117000000|2023-05-03 12:30:00|34046.9|34026.9|34061.6|34041.6|34064.9|34044.9|34029.4|34009.4|657
1683117300000|2023-05-03 12:35:00|34061.7|34041.7|34063.8|34043.8|34069.7|34049.7|34055.9|34035.9|553
1683117600000|2023-05-03 12:40:00|34063.7|34043.7|34092|34072|34092.5|34072.5|34058.9|34038.9|588
1683117900000|2023-05-03 12:45:00|34091.6|34071.6|34078.2|34058.2|34095.4|34075.4|34071.5|34051.5|637
1683118200000|2023-05-03 12:50:00|34078.1|34058.1|34087.2|34067.2|34087.2|34067.2|34065.8|34045.8|508
1683118500000|2023-05-03 12:55:00|34087.3|34067.3|34061.3|34041.3|34092.2|34072.2|34051.3|34031.3|623
1683118800000|2023-05-03 13:00:00|34061|34041|34068.4|34048.4|34070.5|34050.5|34043.5|34023.5|715
1683119100000|2023-05-03 13:05:00|34068.2|34048.2|34092.2|34072.2|34096.5|34076.5|34067.6|34047.6|669
1683119400000|2023-05-03 13:10:00|34091|34071|34085|34065|34093.4|34073.4|34069.9|34049.9|626
1683119700000|2023-05-03 13:15:00|34085.3|34065.3|34085.7|34065.7|34090|34070|34081.5|34061.5|446
1683120000000|2023-05-03 13:20:00|34085.1|34065.1|34086.7|34066.7|34090.6|34070.6|34077.3|34057.3|569
1683120300000|2023-05-03 13:25:00|34087.9|34067.9|34073.6|34053.6|34097.4|34077.4|34060.1|34040.1|533
1683120600000|2023-05-03 13:30:00|34073.7|34053.7|34096.3|34076.3|34104.4|34084.4|34069.8|34049.8|689
1683120900000|2023-05-03 13:35:00|34096.4|34076.4|34103.2|34083.2|34106|34086|34090|34070|551
1683121200000|2023-05-03 13:40:00|34102.7|34082.7|34110.2|34049.6|34113.4|34086.1|34086.5|34049.6|562
1683121500000|2023-05-03 13:45:00|34110|34049|34117.2|34097.2|34125.8|34105.8|34083|34045.4|628
1683121800000|2023-05-03 13:50:00|34117.3|34097.3|34111|34091|34122.6|34102.6|34091.1|34071.1|565
1683122100000|2023-05-03 13:55:00|34111.1|34091.1|34146.5|34052.6|34146.8|34113.5|34102.6|34052.6|651
1683122400000|2023-05-03 14:00:00|34146.6|34052.4|34070.1|34050.1|34146.6|34082.3|34064.9|34029|813
1683122700000|2023-05-03 14:05:00|34069.4|34049.4|34084.8|34064.8|34097.9|34077.9|34068.9|34048.9|757
1683123000000|2023-05-03 14:10:00|34084.7|34064.7|34046.4|34026.4|34087.1|34067.1|34030.7|34010.7|708
1683123300000|2023-05-03 14:15:00|34045.3|34025.3|34058.9|34038.9|34061.8|34041.8|34035.1|34015.1|603
1683123600000|2023-05-03 14:20:00|34059|34039|34059.6|34039.6|34070.3|34050.3|34045.3|34025.3|646
1683123900000|2023-05-03 14:25:00|34059.5|34039.5|34069.1|34049.1|34079.4|34059.4|34049.9|34029.9|506
1683124200000|2023-05-03 14:30:00|34069.3|34049.3|34073.3|34053.3|34088.5|34068.5|34065.3|34045.3|597
1683124500000|2023-05-03 14:35:00|34073.4|34053.4|34082.1|34062.1|34083.3|34063.3|34061|34041|470
1683124800000|2023-05-03 14:40:00|34082.4|34062.4|34059.2|34039.2|34084.7|34064.7|34056.9|34036.9|537
1683125100000|2023-05-03 14:45:00|34057.6|34037.6|34063.5|34043.5|34084.9|34064.9|34055.2|34035.2|569
1683125400000|2023-05-03 14:50:00|34062.2|34042.2|34034|34014|34071.8|34051.8|34032.9|34012.9|726
1683125700000|2023-05-03 14:55:00|34034.1|34014.1|34022.9|34002.9|34041.8|34021.8|34015.2|33995.2|574
1683126000000|2023-05-03 15:00:00|34022.3|34002.3|34000.7|33980.7|34026.2|34006.2|33997.5|33977.5|579
1683126300000|2023-05-03 15:05:00|34000.6|33980.6|33978.4|33958.4|34019.1|33999.1|33963.6|33943.6|564
1683126600000|2023-05-03 15:10:00|33978.1|33958.1|33925.8|33905.8|34008.8|33988.8|33925.5|33905.5|821
1683126900000|2023-05-03 15:15:00|33925.9|33905.9|33943.8|33923.8|33945.2|33925.2|33907.8|33887.8|618
1683127200000|2023-05-03 15:20:00|33943.7|33923.7|33941.8|33921.8|33944|33924|33933.1|33913.1|435
1683127500000|2023-05-03 15:25:00|33941.6|33921.6|33942|33922|33943|33923|33932.1|33912.1|406
1683127800000|2023-05-03 15:30:00|33942.1|33922.1|33921.6|33901.6|33946.6|33926.6|33915|33895|484
1683128100000|2023-05-03 15:35:00|33921.5|33901.5|33943.7|33923.7|33968.7|33926|33912.6|33892.6|614
1683128400000|2023-05-03 15:40:00|33944.1|33924.1|33931.5|33911.5|33960.5|33940.5|33931|33911|386
1683128700000|2023-05-03 15:45:00|33933.7|33913.7|33932.9|33912.9|33937.8|33917.8|33926|33906|451
1683129000000|2023-05-03 15:50:00|33933.1|33913.1|33937.6|33917.6|33938.8|33918.8|33928.7|33908.7|316
1683129300000|2023-05-03 15:55:00|33937.4|33917.4|33966.7|33946.7|33967|33947|33929.5|33909.5|352
1683129600000|2023-05-03 16:00:00|33966.5|33946.5|33967.1|33947.1|33970.2|33950.2|33961.7|33941.7|303
1683129900000|2023-05-03 16:05:00|33967.4|33947.4|33962.1|33942.1|33968.1|33948.1|33953|33933|370
1683130200000|2023-05-03 16:10:00|33961.6|33941.6|33954.4|33904.4|33979|33942.1|33937.2|33887.2|527
1683130500000|2023-05-03 16:15:00|33954.8|33904.8|33935.1|33915.1|33970|33920|33922.3|33885.3|585
1683130800000|2023-05-03 16:20:00|33935|33915|33931.1|33911.1|33941.7|33921.7|33930.6|33910.6|323
1683131100000|2023-05-03 16:25:00|33931|33911|33921.4|33901.4|33931.8|33911.8|33917.8|33897.8|305
1683131400000|2023-05-03 16:30:00|33921.3|33901.3|33936|33916|33937.4|33917.4|33916.5|33896.5|342
1683131700000|2023-05-03 16:35:00|33935.9|33915.9|33953.3|33903.3|33969|33949|33934.9|33896.7|467
1683132000000|2023-05-03 16:40:00|33953.1|33903.1|33952.8|33902.8|33970.3|33920.3|33918.1|33890.1|488
1683132300000|2023-05-03 16:45:00|33952.7|33902.7|33965.8|33915.8|33966.1|33916.1|33952.4|33902.4|299
1683132600000|2023-05-03 16:50:00|33965.7|33915.7|33965.4|33915.4|33967.6|33917.6|33963|33913|288
1683132900000|2023-05-03 16:55:00|33965.5|33915.5|33968.9|33918.9|33973.7|33923.7|33964.3|33914.3|312
1683133200000|2023-05-03 17:00:00|33968.8|33918.8|33963.3|33943.3|33971.2|33950.1|33951.8|33918.8|340
1683133500000|2023-05-03 17:05:00|33963.2|33943.2|33965.4|33945.4|33966.9|33946.9|33962.6|33942.6|270
1683133800000|2023-05-03 17:10:00|33965.3|33945.3|33954.3|33934.3|33966.9|33946.9|33954.1|33934.1|316
1683134100000|2023-05-03 17:15:00|33954.5|33934.5|33949.3|33929.3|33955.1|33935.1|33947.8|33927.8|287
1683134400000|2023-05-03 17:20:00|33949.2|33929.2|33948.4|33928.4|33949.9|33929.9|33944.8|33924.8|270
1683134700000|2023-05-03 17:25:00|33948.7|33928.7|33944.2|33924.2|33954.2|33934.2|33944|33924|313
1683135000000|2023-05-03 17:30:00|33944.1|33924.1|33964.7|33944.7|33981.7|33947.8|33935.7|33885.7|468
1683135300000|2023-05-03 17:35:00|33964.4|33944.4|33976.6|33926.6|34010.3|33960.3|33956.9|33911.8|668
1683135600000|2023-05-03 17:40:00|33977|33927|33976.8|33926.8|34001.7|33951.7|33964.5|33914.5|601
1683135900000|2023-05-03 17:45:00|33976.7|33926.7|34006.2|33955.3|34032.3|33982.3|33976.7|33926.7|565
1683136200000|2023-05-03 17:50:00|34006.1|33955.4|34010.3|33960.3|34021.8|33971.8|33991.7|33938.4|403
1683136500000|2023-05-03 17:55:00|34007.7|33957.7|33995.7|33875.7|34034.5|33964.5|33963.7|33843.7|703
1683136800000|2023-05-03 18:00:00|34004.9|33884.9|33919.8|33859.7|34008.8|33905.8|33890.2|33770.2|1067
1683137100000|2023-05-03 18:05:00|33919.6|33859.8|33923.3|33873.2|33934.9|33884.9|33895.3|33834.1|1041
1683137400000|2023-05-03 18:10:00|33923.8|33873.8|33936.6|33886.6|33970.9|33920.9|33903.6|33853.6|991
1683137700000|2023-05-03 18:15:00|33935.4|33885.4|33932.3|33844.7|33963.6|33896.2|33891.8|33837.6|1025
1683138000000|2023-05-03 18:20:00|33931.5|33843.9|33936.3|33886.3|33980.4|33924.2|33919.9|33842.5|952
1683138300000|2023-05-03 18:25:00|33936.8|33886.8|33935.6|33885.6|33950|33900|33930.1|33880.1|716
1683138600000|2023-05-03 18:30:00|33935.8|33885.8|33987.3|33935|33996.1|33946|33932.5|33882.5|907
1683138900000|2023-05-03 18:35:00|33987.6|33935.4|33990.5|33923.1|34020.4|33965.5|33969.3|33888.2|1105
1683139200000|2023-05-03 18:40:00|33991|33923.9|33969.1|33919.1|33993.3|33927.7|33951.3|33885.6|1078
1683139500000|2023-05-03 18:45:00|33969.3|33919.3|33961.7|33911|33982.2|33930.8|33951.4|33900.9|873
1683139800000|2023-05-03 18:50:00|33963.1|33910.9|33983.8|33930.9|33997.3|33947.2|33959.9|33909.9|1041
1683140100000|2023-05-03 18:55:00|33984|33931.1|33948.7|33898.7|33986.3|33933.7|33942.6|33892.4|973
1683140400000|2023-05-03 19:00:00|33948|33898|33979.9|33929.9|33993|33943|33948|33896.4|848
1683140700000|2023-05-03 19:05:00|33980.3|33930.3|33994.4|33944.4|34009|33959|33966.1|33916.1|952
1683141000000|2023-05-03 19:10:00|33994.6|33944.6|33997|33947|34003.3|33953.3|33989.1|33939.1|912
1683141300000|2023-05-03 19:15:00|33996.8|33946.8|33946.8|33896.8|33999.6|33949.6|33940.4|33886.1|895
1683141600000|2023-05-03 19:20:00|33947|33897|33959.3|33909.3|33971.5|33921.5|33937.9|33887.9|838
1683141900000|2023-05-03 19:25:00|33959.8|33909.8|33970.6|33914.7|33978|33920.5|33954|33903.7|862
1683142200000|2023-05-03 19:30:00|33970.8|33916.8|34001.3|33942|34003.7|33951|33970.8|33913.3|722
1683142500000|2023-05-03 19:35:00|34001.8|33942.5|34009.3|33946.9|34012.8|33962.3|33999.6|33940.9|676
1683142800000|2023-05-03 19:40:00|34009.4|33947.1|34002.8|33942|34012.7|33961.7|33999.1|33942|686
1683143100000|2023-05-03 19:45:00|34003.2|33942.7|33981.6|33931.6|34003.6|33943.5|33978.1|33922|748
1683143400000|2023-05-03 19:50:00|33981.5|33931.5|33970.6|33910.2|33985.2|33934.2|33965.9|33909.4|789
1683143700000|2023-05-03 19:55:00|33970.7|33910.4|33995.5|33930.7|34028.5|33944|33959.9|33896.8|738
1683144000000|2023-05-03 20:00:00|33997.4|33931.2|34009.7|33959.7|34012|33960|33994.7|33931.2|523
1683144300000|2023-05-03 20:05:00|34010|33960|34012.4|33960.2|34016.7|33966.7|34008.1|33955.6|528
1683144600000|2023-05-03 20:10:00|34012.6|33960.3|33987.4|33937.4|34019.2|33968|33984.1|33930.8|519
1683144900000|2023-05-03 20:15:00|33987.5|33937.5|33988|33936|33989.9|33939.4|33984.3|33934.3|365
1683145200000|2023-05-03 20:20:00|33988.8|33935.9|33984.8|33934.8|33988.8|33937.9|33982.4|33931.4|349
1683145500000|2023-05-03 20:25:00|33984.6|33934.6|33971.9|33918.3|33987|33937|33970.4|33917|419
1683145800000|2023-05-03 20:30:00|33973|33920.2|33978.7|33928.7|33980.5|33929.1|33971.2|33920.1|340
1683146100000|2023-05-03 20:35:00|33976.3|33926.3|33976.3|33924.6|33978.5|33928.5|33971.3|33921.3|333
1683146400000|2023-05-03 20:40:00|33976.4|33924.4|33977.9|33916.4|33979.8|33925.8|33969.4|33916.3|329
1683146700000|2023-05-03 20:45:00|33978|33916.3|33973|33918.8|33980.5|33924|33970.4|33912.3|593
1683147000000|2023-05-03 20:50:00|33972.8|33919.8|33984.2|33919.5|33988.8|33925.9|33972.6|33910.9|498
1683147300000|2023-05-03 20:55:00|33989.1|33916.3|34004.1|33884.1|34008.1|33917.8|33982.5|33882.4|609
1683147600000|2023-05-03 21:00:00|33999.6|33879.6|34008.5|33888.5|34008.5|33888.5|33998.2|33878.2|58
1683147900000|2023-05-03 21:05:00|34008.6|33888.6|34003.2|33883.2|34009.5|33889.5|34003.1|33883.1|65
1683148200000|2023-05-03 21:10:00|34001.8|33881.8|34002.9|33882.9|34010.1|33890.1|34001.8|33881.8|65
1683148500000|2023-05-03 21:15:00|34002.8|33882.8|34006.9|33886.9|34011.4|33891.4|33996.2|33876.2|108
1683148800000|2023-05-03 21:20:00|34006.8|33886.8|33994|33874|34010.7|33890.7|33994|33874|153
1683149100000|2023-05-03 21:25:00|33994.1|33874.1|33989.3|33869.3|34002.7|33882.7|33978.3|33858.3|173
1683149400000|2023-05-03 21:30:00|33989.4|33869.4|33990.8|33870.8|33992|33872|33981.3|33861.3|90
1683149700000|2023-05-03 21:35:00|33990.9|33870.9|33975.8|33855.8|33992.5|33872.5|33975.6|33855.6|140
1683150000000|2023-05-03 21:40:00|33975.7|33855.7|33980.6|33860.6|33983.3|33863.3|33975.6|33855.6|109
1683150300000|2023-05-03 21:45:00|33980.2|33860.2|33987.8|33867.8|33989.1|33869.1|33980.2|33860.2|53
1683150600000|2023-05-03 21:50:00|33987.7|33867.7|33990.2|33870.2|33990.3|33870.3|33987.6|33867.6|29
1683150900000|2023-05-03 21:55:00|33989|33869|33997.3|33877.3|34000.4|33880.4|33987.9|33867.9|108
1683151200000|2023-05-03 22:00:00|33998.4|33878.4|33965.6|33845.6|33999.1|33879.1|33962.4|33842.4|522
1683151500000|2023-05-03 22:05:00|33966|33846|33965.4|33845.4|33988.1|33868.1|33937.6|33817.6|508
1683151800000|2023-05-03 22:10:00|33965.1|33845.1|33963.6|33843.6|33986.3|33866.3|33955.3|33835.3|379
1683152100000|2023-05-03 22:15:00|33966.1|33846.1|33956.7|33836.7|33978.2|33858.2|33946.6|33826.6|379
1683152400000|2023-05-03 22:20:00|33960.6|33840.6|33967.3|33847.3|33973.2|33853.2|33952.3|33832.3|474
1683152700000|2023-05-03 22:25:00|33967.2|33847.2|33944.4|33824.4|33979.9|33859.9|33941.8|33821.8|527
1683153000000|2023-05-03 22:30:00|33945|33825|33974.4|33854.4|33975.5|33855.5|33938.4|33818.4|635
1683153300000|2023-05-03 22:35:00|33974.3|33854.3|33967.3|33847.3|33974.3|33854.3|33957.4|33837.4|471
1683153600000|2023-05-03 22:40:00|33967.2|33847.2|33955.2|33835.2|33971.9|33851.9|33939.6|33819.6|489
1683153900000|2023-05-03 22:45:00|33955.3|33835.3|33975.4|33855.4|33975.6|33855.6|33955.1|33835.1|333
1683154200000|2023-05-03 22:50:00|33975.5|33855.5|33978.5|33858.5|33982.4|33862.4|33966.4|33846.4|355
1683154500000|2023-05-03 22:55:00|33978.4|33858.4|33977.1|33857.1|33979.5|33859.5|33969.4|33849.4|268
1683154800000|2023-05-03 23:00:00|33977.2|33857.2|33982.6|33862.6|33992.5|33872.5|33970|33850|442
1683155100000|2023-05-03 23:05:00|33982.7|33862.7|33987.2|33867.2|33994|33874|33981.2|33861.2|342
1683155400000|2023-05-03 23:10:00|33987.1|33867.1|33974.5|33854.5|33988.9|33868.9|33968.5|33848.5|341
1683155700000|2023-05-03 23:15:00|33974.6|33854.6|33975|33855|33987.6|33867.6|33965|33845|325
1683156000000|2023-05-03 23:20:00|33974.9|33854.9|33973.4|33853.4|33983.2|33863.2|33964.6|33844.6|315
1683156300000|2023-05-03 23:25:00|33973.5|33853.5|33976.1|33856.1|33983.2|33863.2|33966.9|33846.9|365
1683156600000|2023-05-03 23:30:00|33976|33856|33972.6|33852.6|33978.8|33858.8|33968.2|33848.2|279
1683156900000|2023-05-03 23:35:00|33972.9|33852.9|33969.5|33849.5|33975.1|33855.1|33969|33849|209
1683157200000|2023-05-03 23:40:00|33969.6|33849.6|33965.8|33846.1|33970.1|33850.1|33963.6|33843.6|333
1683157500000|2023-05-03 23:45:00|33967.7|33847.7|33943.4|33852.6|33970.6|33865.1|33930.3|33840.3|386
1683157800000|2023-05-03 23:50:00|33943.3|33853.6|33934|33871.2|33954.2|33871.6|33929.4|33850.2|467
1683158100000|2023-05-03 23:55:00|33948.7|33857.3|33943.1|33866.5|33948.7|33874.9|33931.8|33856.7|259
1683158400000|2023-05-04 00:00:00|33942.2|33866.4|33926.1|33863.2|33942.9|33872.9|33925.4|33855.5|377
1683158700000|2023-05-04 00:05:00|33925.2|33863.1|33887.8|33829.5|33929.9|33863.1|33886.3|33821.6|508
1683159000000|2023-05-04 00:10:00|33888.4|33829.6|33902.8|33833.9|33904.3|33841|33887.9|33823.4|343
1683159300000|2023-05-04 00:15:00|33902.5|33833.8|33873|33816.2|33903.5|33837.9|33872.1|33809.2|399
1683159600000|2023-05-04 00:20:00|33872.9|33816.1|33878.4|33808.6|33881.8|33819.8|33865.7|33803.5|474
1683159900000|2023-05-04 00:25:00|33878.3|33808.5|33893.1|33837.1|33900.4|33838.1|33878.2|33808.2|391
1683160200000|2023-05-04 00:30:00|33893.6|33836.9|33893.5|33824|33899.9|33837.4|33884.5|33821.3|328
1683160500000|2023-05-04 00:35:00|33893.6|33823.8|33897|33832.2|33900.1|33837.4|33890.3|33823.8|283
1683160800000|2023-05-04 00:40:00|33896.9|33832.1|33898.5|33841.2|33904.4|33843.7|33889.4|33828.9|258
1683161100000|2023-05-04 00:45:00|33898.2|33841.1|33894.7|33829.4|33902.3|33841.3|33890.7|33829.2|299
1683161400000|2023-05-04 00:50:00|33895.2|33829.5|33888.3|33825.9|33898.5|33837.1|33880.1|33821.6|303
1683161700000|2023-05-04 00:55:00|33887.7|33825.6|33897.1|33840.7|33904.7|33841.8|33883.5|33825.5|357
1683162000000|2023-05-04 01:00:00|33897.2|33840.6|33906.1|33841.1|33909.9|33852.1|33896.1|33838.9|471
1683162300000|2023-05-04 01:05:00|33901.7|33841|33906.4|33849.7|33910.3|33850|33901|33840.9|337
1683162600000|2023-05-04 01:10:00|33906.3|33849.6|33907.2|33841.2|33914.9|33852.9|33902.6|33841.2|362
1683162900000|2023-05-04 01:15:00|33907|33841.3|33900|33843.7|33908|33847.7|33898.6|33837.2|388
1683163200000|2023-05-04 01:20:00|33900.5|33843.9|33908|33843.3|33909.2|33849.2|33899.5|33838.9|393
1683163500000|2023-05-04 01:25:00|33907.9|33843.2|33897.7|33840.9|33908.8|33848.9|33897.4|33836|341
1683163800000|2023-05-04 01:30:00|33897.6|33840.8|33886.7|33820.8|33898.7|33841.1|33881.8|33817.3|476
1683164100000|2023-05-04 01:35:00|33886.8|33821|33885.5|33828.5|33901.3|33838.6|33881.4|33818.8|433
1683164400000|2023-05-04 01:40:00|33885|33828.1|33880.8|33829.3|33901.2|33833.3|33880.5|33819.9|429
1683164700000|2023-05-04 01:45:00|33880.9|33830.9|33888.4|33829.5|33892.5|33834.7|33880.2|33823|435
1683165000000|2023-05-04 01:50:00|33888.3|33829.4|33889.4|33836.5|33892.6|33837.1|33880.6|33825.4|311
1683165300000|2023-05-04 01:55:00|33889.3|33833.6|33888|33826.2|33892.2|33835.8|33881.9|33826.2|332
1683165600000|2023-05-04 02:00:00|33887.9|33826.1|33881.6|33825.9|33889.4|33830.3|33877.5|33818.1|365
1683165900000|2023-05-04 02:05:00|33881.5|33825.6|33882.2|33819.8|33884.7|33826|33875.1|33815.1|301
1683166200000|2023-05-04 02:10:00|33881.3|33819.7|33879.6|33817.5|33881.3|33821.6|33873.9|33814.7|305
1683166500000|2023-05-04 02:15:00|33879.4|33817.4|33873.7|33818.3|33882.5|33824.1|33872.2|33813.1|220
1683166800000|2023-05-04 02:20:00|33873.5|33814.6|33879.4|33819.2|33880.5|33823.4|33871.3|33813.1|235
1683167100000|2023-05-04 02:25:00|33879.2|33819.4|33878.5|33816.3|33881.9|33822.8|33871.8|33814.6|287
1683167400000|2023-05-04 02:30:00|33878.4|33815.9|33874.8|33821.5|33879.8|33821.5|33873.7|33813.3|248
1683167700000|2023-05-04 02:35:00|33874.6|33821.2|33884.8|33823.9|33887.3|33830.9|33872.5|33813.5|241
1683168000000|2023-05-04 02:40:00|33884.7|33823.8|33881.8|33819.7|33885.1|33826.2|33873.6|33815.4|315
1683168300000|2023-05-04 02:45:00|33881.3|33819.8|33867|33810.4|33883|33825.2|33866.1|33806.6|309
1683168600000|2023-05-04 02:50:00|33866.9|33810.1|33864.8|33802.7|33871.2|33813.1|33861.2|33802|323
1683168900000|2023-05-04 02:55:00|33864.6|33802.8|33864.5|33810.7|33867.5|33812.3|33852.9|33797.6|528
1683169200000|2023-05-04 03:00:00|33864.4|33810.6|33869.5|33808.6|33869.8|33813.7|33862|33804.5|307
1683169500000|2023-05-04 03:05:00|33869.3|33808.5|33865.6|33804|33870.9|33814|33860.5|33802.8|269
1683169800000|2023-05-04 03:10:00|33861.8|33807.8|33863.7|33810|33865.7|33810.8|33859.5|33801.8|270
1683170100000|2023-05-04 03:15:00|33867.4|33806.1|33873.8|33812.1|33873.9|33815.9|33861.1|33803.9|262
1683170400000|2023-05-04 03:20:00|33873.9|33816.2|33864.6|33810.7|33875.8|33817.8|33864.4|33807.9|257
1683170700000|2023-05-04 03:25:00|33864.4|33810.8|33864.3|33802.9|33878.7|33819.9|33859.5|33802|307
1683171000000|2023-05-04 03:30:00|33864.4|33803|33860.6|33807.7|33869.3|33812.2|33860.2|33802.7|238
1683171300000|2023-05-04 03:35:00|33860.7|33807.9|33874|33812.4|33876.5|33817.1|33860.3|33803.6|246
1683171600000|2023-05-04 03:40:00|33869.8|33812.5|33871.7|33819.5|33876.4|33819.5|33868.5|33811.7|186
1683171900000|2023-05-04 03:45:00|33871.8|33819.8|33869.7|33812.8|33877.6|33820.7|33869.7|33812.8|209
1683172200000|2023-05-04 03:50:00|33869.6|33812.7|33868.7|33816|33873.8|33816.6|33866.9|33810.2|149
1683172500000|2023-05-04 03:55:00|33873|33815.9|33873.6|33812.5|33876.2|33818.2|33868.5|33810.5|157
1683172800000|2023-05-04 04:00:00|33873.7|33812.6|33866.2|33813.3|33875|33818.2|33863.6|33807.3|181
1683173100000|2023-05-04 04:05:00|33866.4|33813.4|33867.2|33812.9|33873.8|33816.5|33863.7|33806.3|233
1683173400000|2023-05-04 04:10:00|33867.1|33808.5|33876.6|33810.3|33876.6|33816.5|33867.1|33808|168
1683173700000|2023-05-04 04:15:00|33873.1|33810.2|33874.1|33820|33879.1|33820|33867.6|33808.5|228
1683174000000|2023-05-04 04:20:00|33874|33820.3|33871.8|33809|33877.9|33820.3|33867.6|33808.9|191
1683174300000|2023-05-04 04:25:00|33871.7|33808.9|33870.2|33807.1|33872.3|33813.8|33862|33803.4|301
1683174600000|2023-05-04 04:30:00|33870.3|33811.7|33863.2|33809.6|33870.8|33812.4|33861.4|33802.7|290
1683174900000|2023-05-04 04:35:00|33863.1|33809.4|33862.1|33799.7|33868.8|33809.6|33857.9|33799.7|299
1683175200000|2023-05-04 04:40:00|33862.3|33799.9|33856.6|33790.9|33865|33804.3|33853.9|33787.7|314
1683175500000|2023-05-04 04:45:00|33856.9|33791.4|33864.5|33802.5|33867.6|33803.3|33856.1|33789.4|215
1683175800000|2023-05-04 04:50:00|33868|33798.5|33867.5|33801.8|33875.2|33811.8|33864.8|33798.2|206
1683176100000|2023-05-04 04:55:00|33867.4|33801.7|33868.2|33808.2|33874.3|33813.5|33864.6|33799.5|294
1683176400000|2023-05-04 05:00:00|33868.4|33808.1|33866.9|33816.9|33868.4|33817.6|33862.6|33808.1|243
1683176700000|2023-05-04 05:05:00|33866.8|33816.8|33864.3|33814.3|33871|33818.9|33862.1|33808.7|229
1683177000000|2023-05-04 05:10:00|33863.9|33813.9|33853.6|33803.6|33870.7|33817.4|33853.6|33798.6|289
1683177300000|2023-05-04 05:15:00|33853.4|33803.4|33857.8|33799.5|33865.1|33808.9|33852.4|33799.5|240
1683177600000|2023-05-04 05:20:00|33857.6|33799.6|33860.7|33807.1|33865.4|33808.3|33853.8|33799.3|229
1683177900000|2023-05-04 05:25:00|33856.9|33807|33876.8|33819.2|33876.9|33823.7|33856.7|33803.6|244
1683178200000|2023-05-04 05:30:00|33876.6|33819.1|33860.6|33810.6|33878.1|33823.6|33858.6|33806.7|365
1683178500000|2023-05-04 05:35:00|33860.5|33810.5|33862.9|33811|33869|33816.7|33857.4|33806.3|287
1683178800000|2023-05-04 05:40:00|33862.7|33810.5|33863.6|33813.6|33868.3|33816.5|33859|33807.2|343
1683179100000|2023-05-04 05:45:00|33863.5|33813.5|33864.3|33814.3|33865.4|33815.4|33860.4|33810.4|230
1683179400000|2023-05-04 05:50:00|33864.4|33814.4|33872|33822|33872|33822|33862.3|33812.3|321
1683179700000|2023-05-04 05:55:00|33871.5|33821.5|33868.7|33815.5|33871.5|33821.5|33858.8|33808.8|414
1683180000000|2023-05-04 06:00:00|33866|33816|33925.1|33875.1|33926.8|33876.8|33863.6|33813.6|635
1683180300000|2023-05-04 06:05:00|33911.3|33891.3|33927.8|33877.8|33929|33894.5|33895.7|33866.6|515
1683180600000|2023-05-04 06:10:00|33927.6|33877.6|33888.1|33838.1|33929.1|33879.1|33885|33835|575
1683180900000|2023-05-04 06:15:00|33889.1|33839.1|33899.5|33849.5|33908.6|33858.6|33884.3|33834.3|542
1683181200000|2023-05-04 06:20:00|33901.4|33851.4|33879.4|33829.4|33902.9|33852.9|33872.3|33822.3|550
1683181500000|2023-05-04 06:25:00|33879.2|33829.2|33859.9|33809.9|33880.4|33842|33852.2|33802.2|522
1683181800000|2023-05-04 06:30:00|33859|33809|33891.1|33841.1|33891.4|33847.4|33850.1|33808.5|528
1683182100000|2023-05-04 06:35:00|33891.2|33841.2|33856.6|33836.6|33906.7|33866.3|33854.8|33831.6|553
1683182400000|2023-05-04 06:40:00|33856.8|33836.8|33864.3|33844.3|33902.4|33865.8|33856.4|33836.4|571
1683182700000|2023-05-04 06:45:00|33864.7|33844.7|33854.5|33834.5|33869|33849|33840.5|33820.5|518
1683183000000|2023-05-04 06:50:00|33853.3|33833.3|33857.2|33837.2|33858.8|33838.8|33844.1|33824.1|419
1683183300000|2023-05-04 06:55:00|33857.1|33837.1|33860.7|33810.7|33868|33837.1|33839.8|33801|454
1683183600000|2023-05-04 07:00:00|33859.9|33809.9|33835.2|33785.2|33872.9|33829.6|33811|33774.4|790
1683183900000|2023-05-04 07:05:00|33835.1|33785.1|33845.2|33825.2|33861.4|33826.1|33822.2|33784.9|809
1683184200000|2023-05-04 07:10:00|33844.3|33824.3|33810.2|33790.2|33858.3|33824.3|33802.7|33782.4|849
1683184500000|2023-05-04 07:15:00|33809.8|33789.8|33819.6|33799.6|33821.1|33801.1|33797.4|33777.4|623
1683184800000|2023-05-04 07:20:00|33820.5|33800.5|33844.7|33824.7|33844.7|33824.7|33816.2|33796.2|804
1683185100000|2023-05-04 07:25:00|33844.3|33824.3|33787|33767|33857.9|33837.9|33783.3|33763.3|690
1683185400000|2023-05-04 07:30:00|33787.1|33767.1|33825.2|33805.2|33825.5|33805.5|33785.3|33752.4|600
1683185700000|2023-05-04 07:35:00|33825.1|33805.1|33804.2|33784.2|33835.9|33815.9|33780.1|33760.1|700
1683186000000|2023-05-04 07:40:00|33803.4|33783.4|33835|33815|33839.5|33819.5|33800.1|33780.1|837
1683186300000|2023-05-04 07:45:00|33834.5|33814.5|33887|33867|33893.6|33869.8|33830.4|33810.4|824
1683186600000|2023-05-04 07:50:00|33886.8|33866.8|33881.7|33831.7|33922.3|33888.1|33858.3|33824.8|910
1683186900000|2023-05-04 07:55:00|33882.4|33832.4|33859.8|33839.8|33893.9|33843.9|33842.3|33817.4|746
1683187200000|2023-05-04 08:00:00|33858.8|33838.8|33871.2|33851.2|33898.8|33857.4|33858.1|33824.1|665
1683187500000|2023-05-04 08:05:00|33874.2|33854.2|33867.5|33847.5|33886.4|33866.4|33859.8|33839.8|797
1683187800000|2023-05-04 08:10:00|33867.4|33847.4|33836.1|33816.1|33867.5|33847.5|33833.6|33813.6|693
1683188100000|2023-05-04 08:15:00|33836.2|33816.2|33815|33795|33842.6|33822.6|33813.5|33793.5|629
1683188400000|2023-05-04 08:20:00|33814.9|33794.9|33832.5|33812.5|33855.6|33835.6|33813.6|33793.6|623
1683188700000|2023-05-04 08:25:00|33832.6|33812.6|33851.8|33831.8|33854.9|33834.9|33830.7|33810.7|470
1683189000000|2023-05-04 08:30:00|33852.2|33832.2|33795|33775|33856.7|33836.7|33779.8|33757.5|660
1683189300000|2023-05-04 08:35:00|33794.9|33774.9|33810.4|33790.4|33812.5|33792.5|33792.4|33772.4|566
1683189600000|2023-05-04 08:40:00|33810.5|33790.5|33815.4|33795.4|33827.2|33807.2|33807.9|33787.9|650
1683189900000|2023-05-04 08:45:00|33816.4|33796.4|33819.1|33799.1|33822.9|33802.9|33807.9|33787.9|512
1683190200000|2023-05-04 08:50:00|33819.2|33799.2|33824|33804|33826.1|33806.1|33816|33796|405
1683190500000|2023-05-04 08:55:00|33823.9|33803.9|33822.1|33802.1|33862.4|33842.4|33817.4|33797.4|649
1683190800000|2023-05-04 09:00:00|33820.9|33800.9|33814|33794|33865|33845|33802.9|33782.9|757
1683191100000|2023-05-04 09:05:00|33813.8|33793.8|33832.3|33812.3|33848|33828|33813.8|33793.8|605
1683191400000|2023-05-04 09:10:00|33832.6|33812.6|33825.8|33805.8|33842.7|33822.7|33810|33790|687
1683191700000|2023-05-04 09:15:00|33826|33806|33795.1|33775.1|33847.5|33827.5|33794.4|33774.4|693
1683192000000|2023-05-04 09:20:00|33795.2|33775.2|33849.1|33829.1|33849.9|33829.9|33790.3|33770.3|597
1683192300000|2023-05-04 09:25:00|33851|33831|33819|33799|33855.2|33835.2|33817.9|33797.9|640
1683192600000|2023-05-04 09:30:00|33819.2|33799.2|33789.4|33769.4|33819.2|33799.2|33785.8|33765.8|608
1683192900000|2023-05-04 09:35:00|33789.5|33769.5|33771.7|33751.7|33789.8|33769.8|33767.3|33747.3|483
1683193200000|2023-05-04 09:40:00|33771.8|33751.8|33778.9|33758.9|33778.9|33758.9|33767|33747|505
1683193500000|2023-05-04 09:45:00|33781|33761|33794.4|33774.4|33805|33785|33781|33761|490
1683193800000|2023-05-04 09:50:00|33795.3|33775.3|33793.1|33773.1|33822.2|33802.2|33790|33770|501
1683194100000|2023-05-04 09:55:00|33793.2|33773.2|33790.5|33770.5|33794.5|33774.5|33783.3|33763.3|539
1683194400000|2023-05-04 10:00:00|33790.7|33770.7|33805.5|33785.5|33807.2|33787.2|33790.7|33770.7|363
1683194700000|2023-05-04 10:05:00|33805.8|33785.8|33802.4|33782.4|33808.6|33788.6|33798.8|33778.8|366
1683195000000|2023-05-04 10:10:00|33802.5|33782.5|33794.2|33774.2|33802.5|33782.5|33789.7|33769.7|391
1683195300000|2023-05-04 10:15:00|33794.1|33774.1|33768|33748|33796.7|33776.7|33766.8|33746.8|398
1683195600000|2023-05-04 10:20:00|33768.1|33748.1|33768.7|33748.7|33768.8|33748.8|33753.2|33733.2|410
1683195900000|2023-05-04 10:25:00|33769.2|33749.2|33787.2|33767.2|33790.9|33770.9|33769.2|33749.2|390
1683196200000|2023-05-04 10:30:00|33787.3|33767.3|33799.6|33779.6|33807.6|33787.6|33784|33764|378
1683196500000|2023-05-04 10:35:00|33799.5|33779.5|33791.8|33771.8|33800|33780|33786.3|33766.3|358
1683196800000|2023-05-04 10:40:00|33791.5|33771.5|33753.4|33733.4|33793|33773|33753.3|33733.3|365
1683197100000|2023-05-04 10:45:00|33754.3|33734.3|33757.8|33737.8|33768|33748|33753.1|33733.1|527
1683197400000|2023-05-04 10:50:00|33757.7|33737.7|33786.2|33766.2|33794.9|33774.9|33756.3|33736.3|418
1683197700000|2023-05-04 10:55:00|33786.5|33766.5|33781.8|33761.8|33788.7|33768.7|33764.6|33744.6|613
1683198000000|2023-05-04 11:00:00|33781.5|33761.5|33783.8|33763.8|33786.6|33766.6|33756.2|33736.2|636
1683198300000|2023-05-04 11:05:00|33783.7|33763.7|33763.9|33743.9|33785.7|33765.7|33757.3|33737.3|570
1683198600000|2023-05-04 11:10:00|33763.7|33743.7|33765.3|33745.3|33769.6|33749.6|33753.9|33733.9|485
1683198900000|2023-05-04 11:15:00|33765.2|33745.2|33790.9|33770.9|33791.4|33771.4|33762|33742|468
1683199200000|2023-05-04 11:20:00|33791.2|33771.2|33793.4|33773.4|33814.6|33794.6|33786.9|33766.9|661
1683199500000|2023-05-04 11:25:00|33793.6|33773.6|33804.1|33784.1|33805.5|33785.5|33776.3|33756.3|609
1683199800000|2023-05-04 11:30:00|33803.9|33783.9|33794.4|33774.4|33804|33784|33786.1|33766.1|577
1683200100000|2023-05-04 11:35:00|33794.3|33774.3|33788|33768|33803.6|33783.6|33781.4|33761.4|544
1683200400000|2023-05-04 11:40:00|33787.6|33767.6|33800.4|33780.4|33805.8|33785.8|33787.4|33767.4|565
1683200700000|2023-05-04 11:45:00|33801.1|33781.1|33821.2|33801.2|33827.5|33807.5|33799.2|33779.2|546
1683201000000|2023-05-04 11:50:00|33821.1|33801.1|33823.7|33803.7|33824.7|33804.7|33806.2|33786.2|361
1683201300000|2023-05-04 11:55:00|33823.4|33803.4|33803.7|33783.7|33825.5|33805.5|33794.2|33774.2|520
1683201600000|2023-05-04 12:00:00|33803.2|33783.2|33803.6|33783.6|33831.5|33811.5|33797.7|33777.7|542
1683201900000|2023-05-04 12:05:00|33803.5|33783.5|33776.3|33756.3|33808.7|33788.7|33769.1|33731.1|753
1683202200000|2023-05-04 12:10:00|33777|33757|33817.6|33697.6|33827.1|33772.2|33776|33697.6|758
1683202500000|2023-05-04 12:15:00|33815.9|33695.9|33829.9|33779.9|33872.5|33819.6|33790.4|33672.9|1062
1683202800000|2023-05-04 12:20:00|33833.9|33783.9|33841.2|33791.2|33883.1|33863.1|33805.6|33771.4|946
1683203100000|2023-05-04 12:25:00|33841|33791|33919.7|33810.5|33919.7|33852.8|33840.2|33790.2|1029
1683203400000|2023-05-04 12:30:00|33919.4|33813.2|33934.7|33884.7|33988.6|33943|33910.5|33808|986
1683203700000|2023-05-04 12:35:00|33934.1|33884.1|33887|33867|33934.1|33898.8|33879.2|33843.5|871
1683204000000|2023-05-04 12:40:00|33887.3|33867.3|33858.9|33838.9|33893.2|33873.2|33853.7|33833.7|806
1683204300000|2023-05-04 12:45:00|33858.7|33838.7|33878.7|33858.7|33903|33883|33856.2|33836.2|867
1683204600000|2023-05-04 12:50:00|33878.2|33858.2|33921|33871|33929.3|33892.4|33871.9|33851.9|864
1683204900000|2023-05-04 12:55:00|33921.2|33871.2|33919.9|33899.9|33950.8|33930.8|33896.4|33869.9|857
1683205200000|2023-05-04 13:00:00|33920.9|33900.9|33851.7|33831.7|33940.8|33920.8|33826.2|33806.2|966
1683205500000|2023-05-04 13:05:00|33852.8|33832.8|33795.5|33745.5|33867.6|33847.6|33774.7|33729.7|1012
1683205800000|2023-05-04 13:10:00|33795.3|33745.3|33800.5|33780.5|33833.8|33793.8|33769.8|33743.8|954
1683206100000|2023-05-04 13:15:00|33800.6|33780.6|33826.9|33776.9|33843.5|33804.3|33785.6|33765.6|820
1683206400000|2023-05-04 13:20:00|33825.7|33775.7|33808.5|33788.5|33840|33809.2|33808.4|33775.5|723
1683206700000|2023-05-04 13:25:00|33808.4|33788.4|33824.5|33804.5|33837.9|33817.9|33788.8|33768.8|686
1683207000000|2023-05-04 13:30:00|33824.8|33804.8|33759.9|33739.9|33827.4|33807.4|33753.8|33733.8|777
1683207300000|2023-05-04 13:35:00|33760.2|33740.2|33823.8|33773.8|33824|33797.8|33759.5|33739.5|806
1683207600000|2023-05-04 13:40:00|33825.1|33775.1|33870.9|33850.9|33872.6|33852.6|33809.5|33775.1|1022
1683207900000|2023-05-04 13:45:00|33871|33851|33898|33878|33936.3|33898|33861.5|33841.5|908
1683208200000|2023-05-04 13:50:00|33897.6|33877.6|33856.1|33836.1|33898.3|33878.3|33855.7|33822.7|974
1683208500000|2023-05-04 13:55:00|33856.5|33836.5|33872.6|33822.6|33891.6|33861.1|33840.4|33812.7|951
1683208800000|2023-05-04 14:00:00|33871.3|33821.3|33881.4|33861.4|33882.6|33862.6|33849.2|33811.3|959
1683209100000|2023-05-04 14:05:00|33880.7|33860.7|33876.3|33856.3|33890.1|33870.1|33871|33851|802
1683209400000|2023-05-04 14:10:00|33876.5|33856.5|33922.1|33902.1|33935.9|33915.9|33876.5|33856.5|887
1683209700000|2023-05-04 14:15:00|33921.9|33901.9|33896.5|33876.5|33947|33927|33895|33848|929
1683210000000|2023-05-04 14:20:00|33898.5|33878.5|33866.3|33846.3|33909|33889|33864.9|33844.9|984
1683210300000|2023-05-04 14:25:00|33868.7|33848.7|33870|33850|33870.3|33850.3|33819.9|33799.9|932
1683210600000|2023-05-04 14:30:00|33871.2|33851.2|33903.8|33883.8|33919.9|33899.9|33850.6|33830.6|966
1683210900000|2023-05-04 14:35:00|33903.9|33883.9|33878.9|33858.9|33932.9|33907.8|33871.7|33851.7|948
1683211200000|2023-05-04 14:40:00|33879.8|33859.8|33861.4|33841.4|33885.2|33865.2|33850.5|33830.5|834
1683211500000|2023-05-04 14:45:00|33860.9|33840.9|33915.9|33895.9|33929.1|33903.8|33860.9|33840.9|936
1683211800000|2023-05-04 14:50:00|33915.7|33895.7|33927.6|33877.6|33941.9|33913.1|33902.4|33868.3|796
1683212100000|2023-05-04 14:55:00|33927.5|33877.5|33924.5|33904.5|33987.7|33963.5|33900.4|33876.3|969
1683212400000|2023-05-04 15:00:00|33922|33902|33894.3|33874.3|33927.1|33907.1|33878.8|33858.8|885
1683212700000|2023-05-04 15:05:00|33894.4|33874.4|33884.5|33864.5|33910.8|33890.8|33876.3|33856.3|741
1683213000000|2023-05-04 15:10:00|33884.4|33864.4|33930.8|33910.8|33932.4|33912.4|33883.7|33863.7|793
1683213300000|2023-05-04 15:15:00|33930.6|33910.6|33917.1|33897.1|33934.1|33914.1|33912.6|33892.6|732
1683213600000|2023-05-04 15:20:00|33917|33897|33902.6|33882.6|33943|33923|33888.3|33868.3|641
1683213900000|2023-05-04 15:25:00|33902.7|33882.7|33907.7|33887.7|33914.6|33894.6|33892.8|33872.8|580
1683214200000|2023-05-04 15:30:00|33907.6|33887.6|33937.6|33917.6|33947.4|33919.2|33903.6|33883.6|734
1683214500000|2023-05-04 15:35:00|33937.5|33917.5|33925.7|33905.7|33939|33919|33907.1|33887.1|580
1683214800000|2023-05-04 15:40:00|33925.8|33905.8|33885.9|33865.9|33926.2|33906.2|33875.8|33855.8|589
1683215100000|2023-05-04 15:45:00|33886.4|33866.4|33893.6|33873.6|33903.3|33883.3|33882.2|33862.2|587
1683215400000|2023-05-04 15:50:00|33893.7|33873.7|33897|33877|33899|33879|33882.9|33862.9|589
1683215700000|2023-05-04 15:55:00|33895.5|33875.5|33897.2|33877.2|33910.5|33890.5|33894.2|33874.2|512
1683216000000|2023-05-04 16:00:00|33896.7|33876.7|33858.4|33838.4|33896.9|33876.9|33858.4|33838.4|603
1683216300000|2023-05-04 16:05:00|33858.3|33838.3|33848.3|33828.3|33859|33839|33845.5|33825.5|651
1683216600000|2023-05-04 16:10:00|33848.7|33828.7|33844.1|33824.1|33850.5|33830.5|33834.3|33814.3|557
1683216900000|2023-05-04 16:15:00|33844.6|33824.6|33855.2|33835.2|33859.1|33839.1|33838.7|33818.7|590
1683217200000|2023-05-04 16:20:00|33855.3|33835.3|33851.5|33831.5|33857.6|33837.6|33844.5|33824.5|491
1683217500000|2023-05-04 16:25:00|33851.7|33831.7|33835.9|33815.9|33854.5|33834.5|33832.3|33812.3|488
1683217800000|2023-05-04 16:30:00|33834.9|33814.9|33832.8|33812.8|33850.2|33830.2|33830.1|33810.1|549
1683218100000|2023-05-04 16:35:00|33832.7|33812.7|33827.2|33807.2|33843|33823|33827.1|33807.1|405
1683218400000|2023-05-04 16:40:00|33826.8|33806.8|33818.8|33798.8|33827.2|33807.2|33815.6|33795.6|347
1683218700000|2023-05-04 16:45:00|33818.7|33798.7|33832.3|33812.3|33832.3|33812.3|33812.6|33792.6|449
1683219000000|2023-05-04 16:50:00|33832.5|33812.5|33828.1|33808.1|33834.5|33814.5|33827.6|33807.6|328
1683219300000|2023-05-04 16:55:00|33828.6|33808.6|33827.4|33807.4|33836.8|33816.8|33822.4|33802.4|469
1683219600000|2023-05-04 17:00:00|33828.2|33808.2|33828.2|33808.2|33832.9|33812.9|33819|33799|515
1683219900000|2023-05-04 17:05:00|33828.4|33808.4|33830|33810|33842.4|33822.4|33827.4|33807.4|489
1683220200000|2023-05-04 17:10:00|33829.9|33809.9|33827.1|33807.1|33833.1|33813.1|33819.8|33799.8|436
1683220500000|2023-05-04 17:15:00|33827|33807|33820.2|33800.2|33827|33807|33814.9|33794.9|403
1683220800000|2023-05-04 17:20:00|33820.3|33800.3|33816.5|33796.5|33827.5|33807.5|33815.8|33795.8|466
1683221100000|2023-05-04 17:25:00|33816.4|33796.4|33813.8|33793.8|33825.2|33805.2|33808.6|33788.6|497
1683221400000|2023-05-04 17:30:00|33814.2|33794.2|33807.9|33787.9|33824.5|33804.5|33805.5|33785.5|673
1683221700000|2023-05-04 17:35:00|33808.2|33788.2|33805.7|33785.7|33821.5|33790.6|33801.1|33764.7|613
1683222000000|2023-05-04 17:40:00|33805.8|33785.8|33809.4|33789.4|33812.5|33792.5|33801|33781|515
1683222300000|2023-05-04 17:45:00|33808.3|33788.3|33815|33795|33815.4|33795.4|33805.9|33785.9|461
1683222600000|2023-05-04 17:50:00|33815.2|33795.2|33819.7|33799.7|33821.7|33801.7|33815.1|33795.1|382
1683222900000|2023-05-04 17:55:00|33819.8|33799.8|33832.8|33812.8|33833.3|33813.3|33818.8|33798.8|465
1683223200000|2023-05-04 18:00:00|33832.7|33812.7|33910.5|33860.5|33916.6|33866.6|33829.8|33803.7|763
1683223500000|2023-05-04 18:05:00|33910.9|33860.9|33913.3|33863.3|33916.1|33866.1|33905.5|33855.5|815
1683223800000|2023-05-04 18:10:00|33913.4|33863.4|33909.6|33859.6|33915.1|33865.1|33905.9|33855.9|299
1683224100000|2023-05-04 18:15:00|33909.3|33859.3|33906|33856|33911.8|33861.8|33901.5|33851.5|358
1683224400000|2023-05-04 18:20:00|33906.1|33856.1|33909.5|33859.5|33911.5|33861.5|33901.6|33851.6|394
1683224700000|2023-05-04 18:25:00|33909.6|33859.6|33911.3|33861.3|33911.5|33861.5|33907.3|33857.3|430
1683225000000|2023-05-04 18:30:00|33911.4|33861.4|33913.7|33863.7|33916.9|33866.9|33907.6|33857.6|410
1683225300000|2023-05-04 18:35:00|33913.8|33863.8|33905.7|33855.7|33914.9|33864.9|33904|33854|410
1683225600000|2023-05-04 18:40:00|33905.1|33855.1|33901.5|33851.5|33905.1|33855.1|33896.2|33846.2|341
1683225900000|2023-05-04 18:45:00|33901.6|33851.6|33901.7|33851.7|33904.2|33854.2|33897.9|33847.9|289
1683226200000|2023-05-04 18:50:00|33901.5|33851.5|33902.8|33852.8|33909.1|33859.1|33899.2|33849.2|292
1683226500000|2023-05-04 18:55:00|33902.7|33852.7|33878.9|33828.9|33905.1|33855.1|33878.7|33828.7|358
1683226800000|2023-05-04 19:00:00|33879|33829|33876.9|33826.9|33883.7|33833.7|33874|33824|361
1683227100000|2023-05-04 19:05:00|33876|33826|33878.8|33828.8|33880.5|33830.5|33866.6|33816.6|349
1683227400000|2023-05-04 19:10:00|33879|33829|33879.9|33829.9|33880.3|33830.3|33871.4|33821.4|404
1683227700000|2023-05-04 19:15:00|33879.7|33829.7|33882.2|33832.2|33885.7|33835.7|33878.7|33828.7|307
1683228000000|2023-05-04 19:20:00|33882|33832|33884.9|33834.9|33885.6|33835.6|33880.3|33830.3|256
1683228300000|2023-05-04 19:25:00|33884.8|33834.8|33898.9|33848.9|33903.3|33853.3|33883.2|33833.2|383
1683228600000|2023-05-04 19:30:00|33899|33849|33893.9|33843.9|33899.1|33849.1|33893.5|33843.5|373
1683228900000|2023-05-04 19:35:00|33893.7|33843.7|33892.7|33842.7|33894.7|33844.7|33890.7|33840.7|340
1683229200000|2023-05-04 19:40:00|33892.8|33842.8|33892|33842|33894.5|33844.5|33891.1|33841.1|436
1683229500000|2023-05-04 19:45:00|33891.9|33841.9|33889.2|33838.3|33897.1|33847.1|33889.2|33837.9|443
1683229800000|2023-05-04 19:50:00|33890.6|33838.5|33898.9|33848.9|33899.1|33849.1|33890.6|33838.3|323
1683230100000|2023-05-04 19:55:00|33898.8|33848.8|33900.3|33850.3|33902.1|33852.1|33896.2|33846.2|310
1683230400000|2023-05-04 20:00:00|33900.7|33850.7|33905.4|33855.4|33905.8|33855.8|33899.8|33849.8|220
1683230700000|2023-05-04 20:05:00|33905.3|33855.3|33902.2|33852.2|33905.7|33855.7|33901.5|33851.5|168
1683231000000|2023-05-04 20:10:00|33901.8|33851.8|33902.5|33852.5|33904.8|33854.8|33899.9|33849.9|178
1683231300000|2023-05-04 20:15:00|33902.7|33852.7|33906.5|33856.1|33909.9|33859.9|33902.7|33852.7|217
1683231600000|2023-05-04 20:20:00|33906.3|33855.9|33906.4|33856.4|33909.2|33859.2|33905|33854.4|174
1683231900000|2023-05-04 20:25:00|33906.5|33856.5|33910.5|33860.5|33910.7|33860.7|33906.1|33855.6|151
1683232200000|2023-05-04 20:30:00|33910.1|33860.1|33901.2|33851.2|33910.1|33860.1|33900.2|33850.2|255
1683232500000|2023-05-04 20:35:00|33901.3|33851.3|33901.3|33851.3|33907.2|33874|33890|33851|169
1683232800000|2023-05-04 20:40:00|33901.4|33851.4|33901.6|33851.3|33903.8|33853.8|33901|33848.2|150
1683233100000|2023-05-04 20:45:00|33902.7|33850.9|33910.3|33843.2|33910.8|33850.9|33898.8|33841.7|162
1683233400000|2023-05-04 20:50:00|33910.6|33843.5|33916.2|33836.2|33917.7|33847|33906.3|33833.8|290
1683233700000|2023-05-04 20:55:00|33920.3|33832.9|33935.3|33815.3|33941.1|33844.5|33911.3|33811|522
1683234000000|2023-05-04 21:00:00|33930.3|33810.3|33923.3|33803.3|33931.2|33811.2|33919.1|33799.1|34
1683234300000|2023-05-04 21:05:00|33939.6|33819.6|33932.6|33812.6|33939.6|33819.6|33925.6|33805.6|42
1683234600000|2023-05-04 21:10:00|33931.3|33811.3|33931.2|33811.2|33931.4|33811.4|33927.3|33807.3|41
1683234900000|2023-05-04 21:15:00|33931.3|33811.3|33926.2|33806.2|33937.7|33817.7|33925.9|33805.9|105
1683235200000|2023-05-04 21:20:00|33926.1|33806.1|33923.4|33803.4|33927.8|33807.8|33923.4|33803.4|39
1683235500000|2023-05-04 21:25:00|33923.5|33803.5|33923.4|33803.4|33926.9|33806.9|33922.1|33802.1|32
1683235800000|2023-05-04 21:30:00|33923.3|33803.3|33924|33804|33928.8|33808.8|33922.2|33802.2|134
1683236100000|2023-05-04 21:35:00|33923.9|33803.9|33920.5|33800.5|33932|33812|33920.5|33800.5|132
1683236400000|2023-05-04 21:40:00|33921.3|33801.3|33921.1|33801.1|33934.2|33814.2|33920.5|33800.5|136
1683236700000|2023-05-04 21:45:00|33928|33808|33929.3|33809.3|33940|33820|33928|33808|22
1683237000000|2023-05-04 21:50:00|33929.4|33809.4|33930.1|33810.1|33939.9|33819.9|33928.2|33808.2|35
1683237300000|2023-05-04 21:55:00|33930|33810|33927.4|33807.4|33931.9|33811.9|33921.4|33801.4|62
1683237600000|2023-05-04 22:00:00|33927.6|33807.6|33931.1|33811.1|33939.1|33819.1|33925.3|33805.3|189
1683237900000|2023-05-04 22:05:00|33931|33811|33931.6|33811.6|33940.8|33820.8|33928.8|33808.8|139
1683238200000|2023-05-04 22:10:00|33931.7|33811.7|33937.5|33817.5|33937.5|33817.5|33930|33810|138
1683238500000|2023-05-04 22:15:00|33937.4|33817.4|33931.5|33811.5|33937.4|33817.4|33929.2|33809.2|137
1683238800000|2023-05-04 22:20:00|33931.2|33811.2|33926.8|33806.8|33935.7|33815.7|33919.7|33801.1|191
1683239100000|2023-05-04 22:25:00|33928.1|33808.1|33928.6|33808.6|33930.9|33811.1|33916|33801.6|138
1683239400000|2023-05-04 22:30:00|33928.5|33808.5|33919.6|33802.9|33929.9|33809.9|33919.6|33802.5|122
1683239700000|2023-05-04 22:35:00|33919.4|33803|33923.1|33803.1|33924.5|33804.5|33915.8|33799.7|173
1683240000000|2023-05-04 22:40:00|33923.2|33803.2|33917.9|33797.9|33923.2|33808.2|33911.8|33796.8|154
1683240300000|2023-05-04 22:45:00|33917.8|33797.8|33911.1|33795.8|33918.7|33800.3|33908.2|33790.8|364
1683240600000|2023-05-04 22:50:00|33915.7|33795.7|33915.1|33795.1|33922.6|33803.9|33901.6|33792|247
1683240900000|2023-05-04 22:55:00|33915|33795|33906.3|33798|33915.9|33802|33903.8|33789.7|560
1683241200000|2023-05-04 23:00:00|33900|33804.2|33912.4|33792.4|33914.2|33808|33896.6|33789.5|618
1683241500000|2023-05-04 23:05:00|33912.5|33792.5|33901.3|33803.9|33917.7|33808.9|33892|33790.2|611
1683241800000|2023-05-04 23:10:00|33901.5|33804.4|33914.3|33794.3|33918.1|33808.6|33898.3|33791.5|452
1683242100000|2023-05-04 23:15:00|33914.5|33794.5|33893.4|33802.2|33915|33808.4|33893.3|33789.9|553
1683242400000|2023-05-04 23:20:00|33894.5|33803.3|33907.6|33793.8|33912.5|33809|33893.7|33790.9|608
1683242700000|2023-05-04 23:25:00|33907.7|33793.7|33894.1|33801.5|33910.9|33809|33892.3|33789.3|650
1683243000000|2023-05-04 23:30:00|33892.4|33798.5|33905|33795.4|33907.9|33809.1|33886.2|33788|551
1683243300000|2023-05-04 23:35:00|33903.1|33795.5|33902.2|33794.6|33908.3|33811.1|33885.9|33790.2|503
1683243600000|2023-05-04 23:40:00|33901.2|33792.7|33888.5|33814.7|33902.2|33815|33885.3|33791.6|375
1683243900000|2023-05-04 23:45:00|33888.3|33814.6|33891.7|33814.8|33906|33821.1|33880.8|33798.2|320
1683244200000|2023-05-04 23:50:00|33891|33814.7|33886.9|33828.1|33899.8|33830.2|33881.8|33811.4|217
1683244500000|2023-05-04 23:55:00|33886|33828.2|33895.1|33822.1|33898.9|33832.9|33884|33817.9|269
1683244800000|2023-05-05 00:00:00|33894.2|33821.4|33877.8|33813.1|33899.1|33825.5|33874.1|33794.9|343
1683245100000|2023-05-05 00:05:00|33877.7|33813.2|33892.5|33806.8|33898.9|33818.8|33877.7|33803|230
1683245400000|2023-05-05 00:10:00|33892.4|33806.7|33884|33812.6|33893.1|33819.3|33879.8|33806.1|188
1683245700000|2023-05-05 00:15:00|33884.1|33812.5|33883.4|33810.5|33890.5|33819.5|33877.7|33809.6|164
1683246000000|2023-05-05 00:20:00|33883.5|33810.6|33879.9|33821.7|33886.6|33823.6|33878|33808.3|251
1683246300000|2023-05-05 00:25:00|33880|33821.5|33878.9|33813.3|33884.5|33821.5|33874.9|33812.5|203
1683246600000|2023-05-05 00:30:00|33878.8|33813.2|33875.6|33817.1|33883|33818.4|33871.1|33809.3|141
1683246900000|2023-05-05 00:35:00|33879.3|33813.6|33878.2|33812.9|33883.9|33822.5|33874.7|33812.9|131
1683247200000|2023-05-05 00:40:00|33874.6|33812.8|33862.8|33792|33880.7|33818.8|33862.6|33791.9|266
1683247500000|2023-05-05 00:45:00|33862.1|33792.6|33865.2|33794.8|33865.3|33799.9|33854.6|33787.5|327
1683247800000|2023-05-05 00:50:00|33865.4|33795|33861.9|33799.8|33866.7|33800.5|33858.2|33792.4|257
1683248100000|2023-05-05 00:55:00|33861.8|33800.1|33871.9|33800.6|33878|33806.3|33861.8|33796.7|300
1683248400000|2023-05-05 01:00:00|33875.6|33800.7|33860.3|33795.5|33875.6|33803.7|33858.7|33794.2|303
1683248700000|2023-05-05 01:05:00|33860.2|33795.6|33856.6|33795.2|33862.1|33799|33852|33793.5|219
1683249000000|2023-05-05 01:10:00|33857|33795.4|33853|33783.3|33858.1|33796.2|33848.1|33783.2|267
1683249300000|2023-05-05 01:15:00|33852.7|33782.8|33849.8|33786|33853.5|33786.8|33848.8|33776.7|226
1683249600000|2023-05-05 01:20:00|33849.9|33786.2|33849.2|33780.7|33853.4|33786.8|33845.1|33780.2|175
1683249900000|2023-05-05 01:25:00|33849.6|33780.8|33850|33779.7|33853.1|33783|33835.8|33764.2|376
1683250200000|2023-05-05 01:30:00|33849.6|33779.5|33841.6|33771.7|33849.9|33779.7|33837.1|33768.7|330
1683250500000|2023-05-05 01:35:00|33842.4|33771.8|33839.3|33768.3|33847.7|33776|33834.8|33766.7|355
1683250800000|2023-05-05 01:40:00|33839.4|33768.2|33837.9|33768|33846.4|33775|33835.4|33764.4|355
1683251100000|2023-05-05 01:45:00|33838.4|33768.3|33837.7|33775.4|33845.7|33780|33834.7|33765.9|367
1683251400000|2023-05-05 01:50:00|33838.3|33776.2|33841.6|33774|33842.2|33776.2|33832.9|33769.2|323
1683251700000|2023-05-05 01:55:00|33841.4|33773.9|33840.4|33773|33846.2|33777.3|33836.8|33772.6|273
1683252000000|2023-05-05 02:00:00|33836.8|33773.7|33837.5|33769.5|33843.1|33773.8|33831|33765.9|339
1683252300000|2023-05-05 02:05:00|33837.3|33770.9|33838.4|33774.4|33844.7|33775.2|33833.2|33770.3|332
1683252600000|2023-05-05 02:10:00|33838.5|33774.6|33843.5|33780|33851.1|33784.7|33836.5|33772|324
1683252900000|2023-05-05 02:15:00|33843.7|33780.1|33838|33776.1|33851.1|33784.5|33837.1|33774.7|314
1683253200000|2023-05-05 02:20:00|33837.9|33776.2|33838.5|33772.3|33842.5|33776.7|33833.8|33770.1|219
1683253500000|2023-05-05 02:25:00|33839.2|33772.9|33843.7|33780.5|33848.7|33782.3|33834.7|33772.1|285
1683253800000|2023-05-05 02:30:00|33843.8|33780.6|33850.5|33788.1|33855.4|33788.9|33843.3|33779.3|311
1683254100000|2023-05-05 02:35:00|33850.2|33788.2|33851.1|33788.6|33856.7|33790|33847.6|33784.9|229
1683254400000|2023-05-05 02:40:00|33851.2|33788.2|33849.9|33782.2|33855.4|33788.8|33846.5|33781|239
1683254700000|2023-05-05 02:45:00|33850|33782.3|33839.8|33771.9|33850.2|33782.7|33835.6|33771.9|278
1683255000000|2023-05-05 02:50:00|33840.5|33772|33836.9|33774.8|33841.3|33775.6|33833.1|33768.1|238
1683255300000|2023-05-05 02:55:00|33837|33775|33842.2|33779.9|33846.6|33780|33837|33774.3|226
1683255600000|2023-05-05 03:00:00|33842.1|33779.8|33837.2|33770.1|33850.4|33780.5|33837.2|33770.1|281
1683255900000|2023-05-05 03:05:00|33837.1|33770|33835.2|33767.5|33841.5|33773.1|33832.1|33766.7|279
1683256200000|2023-05-05 03:10:00|33835.1|33767.4|33835.9|33763.9|33841.7|33770.4|33831.8|33762.8|267
1683256500000|2023-05-05 03:15:00|33835.7|33764|33828.8|33761.8|33838.9|33769.1|33828.8|33760.5|196
1683256800000|2023-05-05 03:20:00|33828.9|33761.7|33828.3|33756.7|33835.4|33763.5|33822.1|33754.1|296
1683257100000|2023-05-05 03:25:00|33828.5|33756.8|33822.3|33754.2|33829.8|33758.8|33822|33745.3|284
1683257400000|2023-05-05 03:30:00|33822.2|33753.9|33821.6|33749.4|33826.2|33754.7|33815.2|33743|301
1683257700000|2023-05-05 03:35:00|33821.7|33749.3|33820.7|33748.1|33827|33755.5|33818.9|33744.9|272
1683258000000|2023-05-05 03:40:00|33820.4|33747.9|33822|33745.7|33825.2|33753.9|33820|33745.2|186
1683258300000|2023-05-05 03:45:00|33821.5|33745.4|33814.8|33742.6|33822.1|33755.3|33809.6|33741|257
1683258600000|2023-05-05 03:50:00|33814.9|33742.5|33810.5|33735.9|33820.7|33743.5|33810.1|33734.5|300
1683258900000|2023-05-05 03:55:00|33810.2|33737.9|33810.2|33737.8|33816.3|33742.2|33806.9|33735.7|351
1683259200000|2023-05-05 04:00:00|33810.4|33737.4|33810.2|33740.4|33818.9|33743.6|33805.4|33737|321
1683259500000|2023-05-05 04:05:00|33810|33740.5|33811.2|33741.1|33812.5|33742|33805.2|33734.9|194
1683259800000|2023-05-05 04:10:00|33811.1|33741.2|33818.7|33742.6|33818.9|33743.1|33806.9|33735.4|227
1683260100000|2023-05-05 04:15:00|33818.8|33742.7|33813.7|33741.5|33825.7|33749.7|33813.7|33739.9|175
1683260400000|2023-05-05 04:20:00|33813.8|33741.6|33814.1|33738.4|33822.6|33750.3|33811.1|33738.4|141
1683260700000|2023-05-05 04:25:00|33814.3|33738.5|33807.2|33737|33819|33743.5|33807.2|33736.7|150
1683261000000|2023-05-05 04:30:00|33807.1|33736.8|33810.6|33737|33815.3|33749.1|33805.2|33734.6|151
1683261300000|2023-05-05 04:35:00|33815.8|33739.6|33809.6|33740.4|33819.6|33744.5|33807.1|33735.5|137
1683261600000|2023-05-05 04:40:00|33809.7|33740.3|33816.3|33741.2|33819.8|33746.6|33806.6|33737.2|169
1683261900000|2023-05-05 04:45:00|33816|33743.2|33817.9|33745.2|33822.3|33750.4|33811.7|33741.1|148
1683262200000|2023-05-05 04:50:00|33814.7|33745.5|33822|33748.6|33824.5|33749.9|33814.6|33742.6|152
1683262500000|2023-05-05 04:55:00|33821.9|33748.5|33819.3|33747.8|33823.2|33751.1|33810.2|33739.3|168
1683262800000|2023-05-05 05:00:00|33819.4|33744.8|33803|33745|33819.4|33754.6|33796.9|33740.1|260
1683263100000|2023-05-05 05:05:00|33803.1|33746.2|33807|33743.3|33807.7|33746.2|33799|33732.7|218
1683263400000|2023-05-05 05:10:00|33806.3|33743.4|33805|33739.5|33814.8|33744.5|33802.9|33736.2|267
1683263700000|2023-05-05 05:15:00|33804.5|33739.6|33805.2|33740.5|33808.8|33744.8|33803.1|33736.2|250
1683264000000|2023-05-05 05:20:00|33805.3|33740.4|33805.4|33739.6|33811.4|33743.2|33804|33737.4|216
1683264300000|2023-05-05 05:25:00|33806.4|33741.2|33806.3|33742.5|33808.9|33744.2|33805.7|33740.2|280
1683264600000|2023-05-05 05:30:00|33806.1|33742.4|33803.5|33738.3|33806.1|33748.9|33802.1|33735.5|328
1683264900000|2023-05-05 05:35:00|33803.4|33738.8|33809.1|33742.1|33816.9|33747.2|33803.4|33738.6|238
1683265200000|2023-05-05 05:40:00|33809|33742.2|33810|33745.9|33814.2|33748.7|33807.6|33740|369
1683265500000|2023-05-05 05:45:00|33809.9|33745.7|33804.6|33739.9|33813.3|33751.7|33803.4|33738.1|367
1683265800000|2023-05-05 05:50:00|33804.7|33738.7|33815.9|33758.1|33820.1|33766|33801.6|33737.1|523
1683266100000|2023-05-05 05:55:00|33816.3|33758.8|33824.3|33759.7|33828.8|33764.7|33815.8|33750.4|431
1683266400000|2023-05-05 06:00:00|33821.5|33758.2|33817.3|33767.3|33836.1|33779.6|33816.9|33758.2|604
1683266700000|2023-05-05 06:05:00|33818.2|33768.2|33829.6|33779.6|33836.1|33786.1|33816.9|33766.9|478
1683267000000|2023-05-05 06:10:00|33829.7|33779.7|33829.8|33779.8|33833.8|33783.8|33819.5|33769.5|533
1683267300000|2023-05-05 06:15:00|33829.7|33779.7|33841.2|33821.2|33858.7|33821.5|33829.7|33779.7|473
1683267600000|2023-05-05 06:20:00|33841.3|33821.3|33835|33815|33844.6|33824.6|33830.7|33810.7|420
1683267900000|2023-05-05 06:25:00|33850.6|33800.6|33848.6|33784.2|33856.7|33806.7|33846.1|33777.3|363
1683268200000|2023-05-05 06:30:00|33848.7|33784.3|33843.7|33793.7|33851|33799.9|33832.7|33775.8|515
1683268500000|2023-05-05 06:35:00|33843.5|33793.5|33845.1|33825.1|33860.9|33826.9|33837.2|33787.2|461
1683268800000|2023-05-05 06:40:00|33845.4|33825.4|33857.7|33837.7|33858.7|33838.7|33829.6|33809.6|514
1683269100000|2023-05-05 06:45:00|33857.6|33837.6|33846|33796|33873.6|33841.8|33843.2|33793.2|548
1683269400000|2023-05-05 06:50:00|33846.6|33796.6|33830.2|33810.2|33847.5|33822.1|33821|33796.6|586
1683269700000|2023-05-05 06:55:00|33830.1|33810.1|33820.5|33800.5|33830.5|33810.5|33817|33797|411
1683270000000|2023-05-05 07:00:00|33821|33801|33835|33815|33838.1|33818.1|33814.2|33794.2|587
1683270300000|2023-05-05 07:05:00|33832.9|33812.9|33854|33834|33854|33834|33830.7|33810.7|467
1683270600000|2023-05-05 07:10:00|33853.9|33833.9|33848.6|33828.6|33856.7|33836.7|33840.4|33820.4|488
1683270900000|2023-05-05 07:15:00|33848.2|33828.2|33834.1|33814.1|33848.8|33828.8|33788.5|33759.3|743
1683271200000|2023-05-05 07:20:00|33833.2|33813.2|33825.6|33805.6|33841.9|33821.9|33822.4|33802.4|664
1683271500000|2023-05-05 07:25:00|33825.7|33805.7|33816.5|33796.5|33827.1|33807.1|33793.9|33773.9|578
1683271800000|2023-05-05 07:30:00|33816.8|33796.8|33831.5|33811.5|33831.5|33811.5|33806.6|33786.6|619
1683272100000|2023-05-05 07:35:00|33831.9|33811.9|33841.4|33821.4|33846.9|33826.9|33831.9|33811.9|473
1683272400000|2023-05-05 07:40:00|33841.8|33821.8|33838.5|33818.5|33842.5|33822.5|33825.2|33805.2|477
1683272700000|2023-05-05 07:45:00|33837.1|33817.1|33822.1|33802.1|33839.6|33819.6|33821.6|33801.6|335
1683273000000|2023-05-05 07:50:00|33822.2|33802.2|33829|33809|33838.5|33818.5|33822.2|33802.2|343
1683273300000|2023-05-05 07:55:00|33828.7|33808.7|33865|33845|33871.6|33851.6|33825.1|33805.1|499
1683273600000|2023-05-05 08:00:00|33864.6|33844.6|33891.2|33871.2|33891.5|33871.5|33852|33832|628
1683273900000|2023-05-05 08:05:00|33891.8|33871.8|33883.9|33863.9|33899.2|33879.2|33880.1|33860.1|466
1683274200000|2023-05-05 08:10:00|33886.1|33866.1|33889.5|33869.5|33900.2|33880.2|33886.1|33866.1|414
1683274500000|2023-05-05 08:15:00|33889.8|33869.8|33892|33872|33892.6|33872.6|33880|33860|501
1683274800000|2023-05-05 08:20:00|33891.9|33871.9|33892|33872|33899.9|33879.9|33886.4|33866.4|391
1683275100000|2023-05-05 08:25:00|33892.3|33872.3|33866.2|33846.2|33892.3|33872.3|33863.1|33843.1|429
1683275400000|2023-05-05 08:30:00|33866.3|33846.3|33859|33839|33877.1|33857.1|33843.3|33823.3|593
1683275700000|2023-05-05 08:35:00|33859.4|33839.4|33857.4|33837.4|33863.9|33843.9|33847.3|33827.3|493
1683276000000|2023-05-05 08:40:00|33857.5|33837.5|33863.2|33843.2|33881.9|33861.9|33854.4|33834.4|463
1683276300000|2023-05-05 08:45:00|33862.9|33842.9|33859.8|33839.8|33867.3|33847.3|33855.4|33835.4|398
1683276600000|2023-05-05 08:50:00|33859.7|33839.7|33847.9|33827.9|33869.7|33849.7|33843.9|33823.9|572
1683276900000|2023-05-05 08:55:00|33847.8|33827.8|33867.8|33847.8|33868|33848|33845|33825|496
1683277200000|2023-05-05 09:00:00|33867.9|33847.9|33884|33864|33889|33869|33862.9|33842.9|635
1683277500000|2023-05-05 09:05:00|33884.7|33864.7|33868.3|33848.3|33893.3|33873.3|33868.3|33848.3|479
1683277800000|2023-05-05 09:10:00|33868.4|33848.4|33868.1|33848.1|33878.4|33858.4|33862.5|33842.5|461
1683278100000|2023-05-05 09:15:00|33868|33848|33849.2|33829.2|33868.7|33848.7|33848.3|33828.3|407
1683278400000|2023-05-05 09:20:00|33849.4|33829.4|33850|33830|33855.9|33835.9|33848.3|33828.3|274
1683278700000|2023-05-05 09:25:00|33849.8|33829.8|33861.5|33841.5|33865|33845|33848.2|33828.2|336
1683279000000|2023-05-05 09:30:00|33861.4|33841.4|33869.3|33849.3|33871.8|33851.8|33858|33838|381
1683279300000|2023-05-05 09:35:00|33869.4|33849.4|33853.1|33833.1|33869.6|33849.6|33850.4|33830.4|356
1683279600000|2023-05-05 09:40:00|33853.4|33833.4|33859.7|33839.7|33869.1|33849.1|33849.2|33829.2|295
1683279900000|2023-05-05 09:45:00|33859.9|33839.9|33861.5|33841.5|33867.5|33847.5|33856|33836|344
1683280200000|2023-05-05 09:50:00|33861.6|33841.6|33856|33836|33865.1|33845.1|33833.1|33813.1|444
1683280500000|2023-05-05 09:55:00|33855.9|33835.9|33847.4|33827.4|33855.9|33835.9|33836.2|33816.2|479
1683280800000|2023-05-05 10:00:00|33847.9|33827.9|33841.5|33821.5|33851.9|33831.9|33834.4|33814.4|421
1683281100000|2023-05-05 10:05:00|33841.6|33821.6|33848.9|33828.9|33849.2|33829.2|33830.2|33810.2|421
1683281400000|2023-05-05 10:10:00|33848|33828|33831.3|33811.3|33848.6|33828.6|33831.1|33811.1|296
1683281700000|2023-05-05 10:15:00|33831.4|33811.4|33810.5|33790.5|33836.3|33816.3|33805.1|33785.1|321
1683282000000|2023-05-05 10:20:00|33810.6|33790.6|33810.4|33790.4|33817.6|33797.6|33802.9|33782.9|588
1683282300000|2023-05-05 10:25:00|33810.8|33790.8|33804.1|33784.1|33819|33799|33799.9|33779.9|485
1683282600000|2023-05-05 10:30:00|33803.6|33783.6|33829.7|33809.7|33833.4|33813.4|33803.6|33783.6|366
1683282900000|2023-05-05 10:35:00|33830.7|33810.7|33820.8|33800.8|33833|33813|33820.1|33800.1|325
1683283200000|2023-05-05 10:40:00|33821.7|33801.7|33810.1|33790.1|33844.3|33824.3|33810.1|33790.1|435
1683283500000|2023-05-05 10:45:00|33810.6|33790.6|33822.3|33802.3|33826.6|33806.6|33809.4|33789.4|409
1683283800000|2023-05-05 10:50:00|33822.2|33802.2|33822.8|33802.8|33827.2|33807.2|33818.7|33798.7|445
1683284100000|2023-05-05 10:55:00|33823.1|33803.1|33815.9|33795.9|33825.9|33805.9|33812.6|33792.6|284
1683284400000|2023-05-05 11:00:00|33817.7|33797.7|33811.9|33791.9|33833.3|33813.3|33811.9|33791.9|500
1683284700000|2023-05-05 11:05:00|33811.6|33791.6|33814.9|33794.9|33828.1|33808.1|33808.3|33788.3|427
1683285000000|2023-05-05 11:10:00|33815|33795|33803.2|33783.2|33817.3|33797.3|33795.8|33775.8|387
1683285300000|2023-05-05 11:15:00|33803.3|33783.3|33805.1|33785.1|33818.7|33798.7|33790.6|33770.6|490
1683285600000|2023-05-05 11:20:00|33805.9|33785.9|33812.8|33792.8|33813.3|33793.3|33803|33783|494
1683285900000|2023-05-05 11:25:00|33813.2|33793.2|33826|33806|33833|33813|33809.8|33789.8|456
1683286200000|2023-05-05 11:30:00|33825.8|33805.8|33826|33806|33836.7|33816.7|33820.2|33800.2|584
1683286500000|2023-05-05 11:35:00|33825.7|33805.7|33834.8|33814.8|33841.5|33821.5|33816.8|33796.8|458
1683286800000|2023-05-05 11:40:00|33834.7|33814.7|33836.5|33816.5|33851.5|33831.5|33832.5|33812.5|424
1683287100000|2023-05-05 11:45:00|33837.2|33817.2|33875.7|33855.7|33877.8|33857.8|33835|33815|451
1683287400000|2023-05-05 11:50:00|33875.6|33855.6|33896.9|33876.9|33903.1|33883.1|33875.6|33855.6|465
1683287700000|2023-05-05 11:55:00|33897.1|33877.1|33885.9|33865.9|33897.4|33877.4|33878.9|33858.9|374
1683288000000|2023-05-05 12:00:00|33886|33866|33876.6|33856.6|33897.1|33877.1|33875.8|33855.8|528
1683288300000|2023-05-05 12:05:00|33876.2|33856.2|33829.1|33809.1|33877.1|33857.1|33811.3|33791.3|827
1683288600000|2023-05-05 12:10:00|33828.8|33808.8|33822.3|33802.3|33831.5|33811.5|33810.2|33790.2|901
1683288900000|2023-05-05 12:15:00|33820.1|33800.1|33805.4|33785.4|33822.8|33802.8|33797.1|33777.1|570
1683289200000|2023-05-05 12:20:00|33805.3|33785.3|33825.2|33775.2|33852.1|33818.6|33793.5|33762.1|787
1683289500000|2023-05-05 12:25:00|33828.3|33778.3|33895.9|33775.9|33922|33818.5|33827.8|33745.4|1031
1683289800000|2023-05-05 12:30:00|33881.7|33761.7|33936.7|33886.7|34023.9|33921.3|33881.7|33761.7|1115
1683290100000|2023-05-05 12:35:00|33936.4|33886.4|33934.8|33914.8|33981.2|33953.8|33908.6|33874|1006
1683290400000|2023-05-05 12:40:00|33936.1|33916.1|33935.9|33915.9|33949.9|33929.9|33907.8|33887.8|945
1683290700000|2023-05-05 12:45:00|33936.6|33916.6|33896.6|33876.6|33952.4|33932.4|33894.7|33874.7|878
1683291000000|2023-05-05 12:50:00|33896.2|33876.2|33898.6|33878.6|33904.8|33884.8|33881.2|33861.2|741
1683291300000|2023-05-05 12:55:00|33898.2|33878.2|33904.2|33884.2|33919.7|33899.7|33897.6|33877.6|742
1683291600000|2023-05-05 13:00:00|33904|33884|33910.3|33890.3|33919.6|33899.6|33870.7|33850.7|873
1683291900000|2023-05-05 13:05:00|33911.7|33891.7|33886.1|33866.1|33916.8|33896.8|33886.1|33866.1|821
1683292200000|2023-05-05 13:10:00|33887.5|33867.5|33860.2|33840.2|33895.5|33875.5|33859.5|33839.5|720
1683292500000|2023-05-05 13:15:00|33860.1|33840.1|33837.4|33817.4|33864.6|33844.6|33831.9|33811.9|755
1683292800000|2023-05-05 13:20:00|33836.2|33816.2|33844.4|33824.4|33871.3|33851.3|33834.7|33814.7|738
1683293100000|2023-05-05 13:25:00|33843.9|33823.9|33812.5|33792.5|33844.9|33824.9|33812.5|33792.5|708
1683293400000|2023-05-05 13:30:00|33812.1|33792.1|33834.2|33814.2|33838.6|33818.6|33788.5|33768.5|767
1683293700000|2023-05-05 13:35:00|33833.2|33813.2|33858|33838|33893.9|33873.9|33819.9|33799.9|846
1683294000000|2023-05-05 13:40:00|33856.7|33836.7|33891.1|33871.1|33898.2|33878.2|33845.4|33812.7|855
1683294300000|2023-05-05 13:45:00|33890.8|33870.8|33874.8|33854.8|33912.6|33877.3|33874.6|33850.9|861
1683294600000|2023-05-05 13:50:00|33874.9|33854.9|33878.9|33858.9|33885.1|33865.1|33861.6|33841.6|866
1683294900000|2023-05-05 13:55:00|33878.7|33858.7|33864|33844|33887.1|33867.1|33854.4|33834.4|690
1683295200000|2023-05-05 14:00:00|33863.6|33843.6|33873.5|33853.5|33880.4|33860.4|33859.4|33839.4|792
1683295500000|2023-05-05 14:05:00|33873.9|33853.9|33870.8|33850.8|33876.3|33856.3|33860|33840|678
1683295800000|2023-05-05 14:10:00|33870.7|33850.7|33863.6|33843.6|33903.3|33883.3|33858.8|33838.8|568
1683296100000|2023-05-05 14:15:00|33862.9|33842.9|33845.8|33825.8|33864.9|33844.9|33845.8|33825.8|516
1683296400000|2023-05-05 14:20:00|33845.9|33825.9|33818.1|33798.1|33854.2|33834.2|33817.1|33797.1|658
1683296700000|2023-05-05 14:25:00|33818.3|33798.3|33822|33802|33835.7|33815.7|33815.6|33795.6|586
1683297000000|2023-05-05 14:30:00|33821.6|33801.6|33836.2|33816.2|33847.2|33827.2|33816.3|33796.3|611
1683297300000|2023-05-05 14:35:00|33836.1|33816.1|33849|33829|33851.3|33831.3|33831|33811|510
1683297600000|2023-05-05 14:40:00|33849.5|33829.5|33840.4|33820.4|33862|33842|33831.4|33811.4|551
1683297900000|2023-05-05 14:45:00|33840.2|33820.2|33837.6|33817.6|33846.8|33826.8|33821.9|33801.9|594
1683298200000|2023-05-05 14:50:00|33837.8|33817.8|33806.1|33786.1|33851.1|33831.1|33795.6|33775.6|801
1683298500000|2023-05-05 14:55:00|33806.2|33786.2|33788.3|33768.3|33808.6|33788.6|33786.8|33766.8|583
1683298800000|2023-05-05 15:00:00|33788.4|33768.4|33749|33729|33790.9|33770.9|33746.4|33726.4|674
1683299100000|2023-05-05 15:05:00|33749.9|33729.9|33792.5|33772.5|33793.3|33773.3|33743.5|33723.5|806
1683299400000|2023-05-05 15:10:00|33792.6|33772.6|33749.3|33729.3|33795.5|33775.5|33748.7|33728.7|593
1683299700000|2023-05-05 15:15:00|33748.1|33728.1|33746.7|33726.7|33758.1|33738.1|33739.9|33719.9|568
1683300000000|2023-05-05 15:20:00|33747.5|33727.5|33743.7|33723.7|33756.3|33736.3|33733.9|33713.9|499
1683300300000|2023-05-05 15:25:00|33743.8|33723.8|33738.2|33718.2|33752|33732|33738.1|33718.1|516
1683300600000|2023-05-05 15:30:00|33738.6|33718.6|33758.7|33738.7|33763|33743|33736.6|33716.6|405
1683300900000|2023-05-05 15:35:00|33759.2|33739.2|33754.7|33734.7|33765.5|33745.5|33751.8|33731.8|419
1683301200000|2023-05-05 15:40:00|33754.4|33734.4|33753.8|33733.8|33760|33740|33751.2|33731.2|432
1683301500000|2023-05-05 15:45:00|33753.7|33733.7|33741.7|33721.7|33756.3|33736.3|33732.2|33712.2|453
1683301800000|2023-05-05 15:50:00|33741.6|33721.6|33739.6|33719.6|33755.5|33735.5|33739.6|33719.6|479
1683302100000|2023-05-05 15:55:00|33739.7|33719.7|33740.5|33720.5|33745.6|33725.6|33736.7|33716.7|367
1683302400000|2023-05-05 16:00:00|33740.2|33720.2|33728.4|33708.4|33740.2|33720.2|33727.5|33707.5|517
1683302700000|2023-05-05 16:05:00|33728.1|33708.1|33734.4|33714.4|33735.8|33715.8|33724.9|33704.9|338
1683303000000|2023-05-05 16:10:00|33734.7|33714.7|33728.4|33708.4|33740.2|33720.2|33722.3|33702.3|380
1683303300000|2023-05-05 16:15:00|33728.2|33708.2|33728.7|33708.7|33733.2|33713.2|33726|33706|253
1683303600000|2023-05-05 16:20:00|33728.5|33708.5|33723|33703|33732.3|33712.3|33722.7|33702.7|378
1683303900000|2023-05-05 16:25:00|33723.2|33703.2|33732.6|33712.6|33733.8|33713.8|33721.2|33701.2|335
1683304200000|2023-05-05 16:30:00|33732.3|33712.3|33722.5|33702.5|33732.7|33712.7|33722|33702|293
1683304500000|2023-05-05 16:35:00|33721.7|33701.7|33727.7|33707.7|33731.1|33711.1|33721.7|33701.7|223
1683304800000|2023-05-05 16:40:00|33727.6|33707.6|33718.4|33698.4|33731.4|33711.4|33717.8|33697.8|345
1683305100000|2023-05-05 16:45:00|33718.2|33698.2|33718.2|33698.2|33722.5|33702.5|33715.7|33695.7|332
1683305400000|2023-05-05 16:50:00|33717.6|33697.6|33713.7|33693.7|33720.2|33700.2|33712.1|33692.1|423
1683305700000|2023-05-05 16:55:00|33713.9|33693.9|33714.9|33694.9|33718.4|33698.4|33704|33684|410
1683306000000|2023-05-05 17:00:00|33716|33696|33706.6|33686.6|33716.4|33696.4|33700.8|33680.8|340
1683306300000|2023-05-05 17:05:00|33706.7|33686.7|33703.7|33683.7|33709.7|33689.7|33699.1|33679.1|271
1683306600000|2023-05-05 17:10:00|33703.5|33683.5|33703.8|33683.8|33704.5|33684.5|33698.4|33678.4|271
1683306900000|2023-05-05 17:15:00|33703.5|33683.5|33704.3|33684.3|33706.6|33686.6|33698.8|33678.8|247
1683307200000|2023-05-05 17:20:00|33704.4|33684.4|33702.8|33682.8|33707.9|33687.9|33698.5|33678.5|332
1683307500000|2023-05-05 17:25:00|33702.9|33682.9|33737.5|33717.5|33739.2|33719.2|33701.4|33681.4|444
1683307800000|2023-05-05 17:30:00|33739.8|33719.8|33750.4|33730.4|33752.5|33732.5|33735.9|33715.9|424
1683308100000|2023-05-05 17:35:00|33750.5|33730.5|33761|33741|33764|33744|33750.4|33730.4|363
1683308400000|2023-05-05 17:40:00|33761.2|33741.2|33757.6|33737.6|33761.7|33741.7|33754|33734|252
1683308700000|2023-05-05 17:45:00|33757.5|33737.5|33762.4|33742.4|33762.8|33742.8|33757.3|33737.3|271
1683309000000|2023-05-05 17:50:00|33762.3|33742.3|33765.9|33745.9|33768.1|33748.1|33761.9|33741.9|225
1683309300000|2023-05-05 17:55:00|33765.7|33745.7|33768.6|33748.6|33774.9|33754.9|33765.6|33745.6|279
1683309600000|2023-05-05 18:00:00|33768.2|33748.2|33774.8|33754.8|33776.8|33756.8|33760.6|33740.6|316
1683309900000|2023-05-05 18:05:00|33774.3|33754.3|33764.4|33744.4|33776.6|33756.6|33760.7|33740.7|321
1683310200000|2023-05-05 18:10:00|33764.2|33744.2|33764.8|33744.8|33767|33747|33758.2|33738.2|274
1683310500000|2023-05-05 18:15:00|33764.9|33744.9|33754.2|33734.2|33768.5|33748.5|33743.6|33723.6|271
1683310800000|2023-05-05 18:20:00|33754.3|33734.3|33750.8|33730.8|33754.4|33734.4|33744.2|33724.2|225
1683311100000|2023-05-05 18:25:00|33750.9|33730.9|33733.1|33713.1|33751.7|33731.7|33729.7|33709.7|346
1683311400000|2023-05-05 18:30:00|33733.2|33713.2|33737|33717|33737|33717|33726.7|33706.7|269
1683311700000|2023-05-05 18:35:00|33736.9|33716.9|33753.3|33733.3|33763.3|33743.3|33730.1|33710.1|361
1683312000000|2023-05-05 18:40:00|33753.2|33733.2|33739.2|33719.2|33756.2|33736.2|33738.1|33718.1|351
1683312300000|2023-05-05 18:45:00|33739.4|33719.4|33741.3|33721.3|33749|33729|33738.9|33718.9|459
1683312600000|2023-05-05 18:50:00|33741.5|33721.5|33735.3|33715.3|33742|33722|33734.6|33714.6|429
1683312900000|2023-05-05 18:55:00|33735.4|33715.4|33724.7|33704.7|33739.7|33719.7|33723.8|33703.8|424
1683313200000|2023-05-05 19:00:00|33724.1|33704.1|33739.7|33719.7|33740.3|33720.3|33724.1|33704.1|389
1683313500000|2023-05-05 19:05:00|33739.6|33719.6|33733.9|33713.9|33739.6|33719.6|33732.9|33712.9|295
1683313800000|2023-05-05 19:10:00|33733.3|33713.3|33724.9|33704.9|33735.8|33715.8|33724.9|33704.9|283
1683314100000|2023-05-05 19:15:00|33725|33705|33732.6|33712.6|33733.1|33713.1|33724.8|33704.8|277
1683314400000|2023-05-05 19:20:00|33732.5|33712.5|33737.6|33717.6|33738.7|33718.7|33730|33710|330
1683314700000|2023-05-05 19:25:00|33737.7|33717.7|33736.9|33716.9|33741|33721|33736.6|33716.6|271
1683315000000|2023-05-05 19:30:00|33739.2|33719.2|33743.4|33723.4|33745.6|33725.6|33738.9|33718.9|241
1683315300000|2023-05-05 19:35:00|33743.5|33723.5|33734.7|33714.7|33747.1|33727.1|33732.9|33712.9|297
1683315600000|2023-05-05 19:40:00|33734.8|33714.8|33739.3|33719.3|33747.9|33727.9|33734.7|33714.7|289
1683315900000|2023-05-05 19:45:00|33739.2|33719.2|33737|33717|33743.2|33723.2|33736.6|33716.6|266
1683316200000|2023-05-05 19:50:00|33737.8|33717.8|33740.1|33720.1|33743|33723|33737.8|33717.8|273
1683316500000|2023-05-05 19:55:00|33740.2|33720.2|33752.2|33732.2|33756.7|33736.7|33740.2|33720.2|352
1683316800000|2023-05-05 20:00:00|33752.1|33732.1|33764.9|33714.9|33774.1|33733|33749.4|33708.6|453
1683317100000|2023-05-05 20:05:00|33764.3|33714.3|33759.6|33709.6|33766.6|33716.6|33755.3|33705.3|527
1683317400000|2023-05-05 20:10:00|33759.7|33709.7|33760.5|33710.5|33766.1|33716.1|33757.9|33707.9|337
1683317700000|2023-05-05 20:15:00|33760.6|33710.6|33759.3|33709.3|33762.9|33712.9|33757|33707|324
1683318000000|2023-05-05 20:20:00|33758.7|33708.7|33758.4|33708.4|33763.4|33713.4|33747.8|33697.8|345
1683318300000|2023-05-05 20:25:00|33758|33708|33750.7|33700.7|33760.5|33710.5|33747.8|33697.8|401
1683318600000|2023-05-05 20:30:00|33751.4|33701.4|33761.6|33711.6|33766.8|33716.8|33750.6|33700.6|446
1683318900000|2023-05-05 20:35:00|33761.8|33711.8|33757.7|33707.7|33764.7|33714.7|33755|33705|496
1683319200000|2023-05-05 20:40:00|33757.6|33707.6|33762.3|33712.3|33763.9|33713.9|33752.8|33702.8|564
1683319500000|2023-05-05 20:45:00|33758.7|33708.7|33782.6|33677.8|33787.2|33713|33753.6|33671.9|442
1683319800000|2023-05-05 20:50:00|33783.9|33677.7|33792.4|33672.4|33796.8|33692.8|33780.2|33663.3|608
1683320100000|2023-05-05 20:55:00|33790|33670|33796.2|33676.2|33797.7|33678.2|33770.8|33650.8|442
1683489600000|2023-05-07 20:00:00|33767.4|33622.4|33767.4|33622.4|33767.4|33622.4|33767.4|33622.4|1
1683490500000|2023-05-07 20:15:00|33766.1|33621.1|33766.1|33621.1|33766.1|33621.1|33766.1|33621.1|1
1683491100000|2023-05-07 20:25:00|33750.3|33605.3|33750.4|33605.4|33750.4|33605.4|33750.3|33605.3|2
1683491400000|2023-05-07 20:30:00|33752.6|33607.6|33752.7|33607.7|33752.7|33607.7|33752.6|33607.6|2
1683492000000|2023-05-07 20:40:00|33754.4|33609.4|33754.7|33609.7|33754.7|33609.7|33754.4|33609.4|2
1683492900000|2023-05-07 20:55:00|33760.3|33615.3|33760.3|33615.3|33760.3|33615.3|33760.3|33615.3|1
1683493200000|2023-05-07 21:00:00|33771.3|33651.5|33779.8|33654|33781|33686.8|33752.9|33641.4|19
1683493500000|2023-05-07 21:05:00|33800|33655|33787.9|33667.9|33810|33669.4|33786.2|33652.7|53
1683493800000|2023-05-07 21:10:00|33789.7|33669.7|33777|33657|33791.6|33671.6|33776.4|33656.4|60
1683494100000|2023-05-07 21:15:00|33776.4|33656.4|33776.7|33656.7|33785.1|33665.1|33776.4|33656.4|13
1683494400000|2023-05-07 21:20:00|33777.4|33657.4|33776.9|33656.9|33777.8|33657.8|33776.3|33656.3|13
1683494700000|2023-05-07 21:25:00|33776.4|33656.4|33782|33662|33782|33662|33776.1|33656.1|3
1683495000000|2023-05-07 21:30:00|33776.1|33656.1|33779.2|33659.2|33779.4|33659.4|33775.9|33655.9|69
1683495300000|2023-05-07 21:35:00|33778.2|33658.2|33779.4|33659.4|33780.2|33660.2|33778.2|33658.2|8
1683495600000|2023-05-07 21:40:00|33780.6|33660.6|33776.1|33656.1|33784.6|33664.6|33775.9|33655.9|19
1683495900000|2023-05-07 21:45:00|33776.2|33656.2|33777.8|33657.8|33777.8|33657.8|33776.2|33656.2|13
1683496200000|2023-05-07 21:50:00|33777.4|33657.4|33777|33657|33777.7|33657.7|33770.1|33650.1|11
1683496500000|2023-05-07 21:55:00|33776.9|33656.9|33781.2|33661.2|33789.7|33669.7|33767.6|33647.6|36
1683496800000|2023-05-07 22:00:00|33782|33662|33796.3|33676.3|33800.4|33680.4|33782|33662|175
1683497100000|2023-05-07 22:05:00|33796.6|33676.6|33786.5|33666.5|33798.1|33678.1|33784|33664|129
1683497400000|2023-05-07 22:10:00|33786.2|33666.2|33787.8|33667.8|33791.1|33671.1|33785.8|33665.8|98
1683497700000|2023-05-07 22:15:00|33787.7|33667.7|33792.2|33672.2|33793.7|33673.7|33787.7|33667.7|101
1683498000000|2023-05-07 22:20:00|33792.3|33672.3|33794.4|33674.4|33794.8|33674.8|33792.1|33672.1|102
1683498300000|2023-05-07 22:25:00|33794.5|33674.5|33800|33680|33800.3|33680.3|33794.3|33674.3|73
1683498600000|2023-05-07 22:30:00|33799.9|33679.9|33794.2|33688.9|33801.8|33689|33792.1|33679.9|158
1683498900000|2023-05-07 22:35:00|33794.3|33689|33799.3|33694|33800.6|33695.6|33793.4|33688.2|174
1683499200000|2023-05-07 22:40:00|33799.4|33695.2|33798.8|33693.2|33802|33695.8|33797.4|33692.2|142
1683499500000|2023-05-07 22:45:00|33798.7|33693|33795.5|33690.8|33799.4|33694.5|33795.3|33690.6|91
1683499800000|2023-05-07 22:50:00|33795.6|33690.9|33796.7|33692.1|33797.4|33696.1|33793.8|33690.8|109
1683500100000|2023-05-07 22:55:00|33796.5|33692|33796.6|33691.6|33800|33695.7|33793.3|33688.6|188
1683500400000|2023-05-07 23:00:00|33796.4|33694.6|33800.3|33695.5|33800.4|33695.6|33792.2|33691.1|198
1683500700000|2023-05-07 23:05:00|33800.6|33695.4|33794.9|33690.3|33802.5|33697.2|33791.7|33687.4|222
1683501000000|2023-05-07 23:10:00|33796.1|33691.3|33790.1|33685.9|33796.2|33691.6|33789.7|33685.7|202
1683501300000|2023-05-07 23:15:00|33791.9|33688.5|33789.6|33684.9|33795.5|33694.4|33785.2|33684.9|165
1683501600000|2023-05-07 23:20:00|33790.6|33685.7|33788.9|33688.2|33790.7|33688.7|33787.8|33685.7|97
1683501900000|2023-05-07 23:25:00|33788.7|33688.1|33782.6|33678.6|33788.7|33688.1|33781.7|33678.5|101
1683502200000|2023-05-07 23:30:00|33781.8|33678.2|33780.5|33678|33782.5|33682.2|33778.3|33674.8|187
1683502500000|2023-05-07 23:35:00|33780.6|33679.6|33786.6|33680.7|33786.6|33682.5|33780.2|33677.4|149
1683502800000|2023-05-07 23:40:00|33786.4|33680.5|33784|33680.5|33788.4|33682.5|33783|33677.7|193
1683503100000|2023-05-07 23:45:00|33783.9|33680.4|33783.7|33681.7|33785.9|33683.8|33779.5|33678.2|156
1683503400000|2023-05-07 23:50:00|33783.2|33681.8|33761.6|33711.6|33783.4|33712.7|33753.4|33679|240
1683503700000|2023-05-07 23:55:00|33761.4|33711.4|33763.3|33713.3|33765.3|33715.3|33760.5|33710.5|272
1683504000000|2023-05-08 00:00:00|33762.3|33712.3|33767.8|33717.8|33770.7|33720.7|33760.2|33710.2|455
1683504300000|2023-05-08 00:05:00|33767.9|33717.9|33760.5|33710.5|33769.7|33719.7|33760.3|33710.3|218
1683504600000|2023-05-08 00:10:00|33760.1|33710.1|33762.5|33712.5|33765.6|33715.6|33759.7|33709.7|192
1683504900000|2023-05-08 00:15:00|33762.6|33712.6|33759.8|33709.8|33763.9|33713.9|33759.7|33709.7|216
1683505200000|2023-05-08 00:20:00|33759.9|33709.9|33761.6|33711.6|33764|33714|33756.8|33706.8|212
1683505500000|2023-05-08 00:25:00|33761.7|33711.7|33755.9|33705.9|33762|33712|33751.7|33701.7|221
1683505800000|2023-05-08 00:30:00|33756.1|33706.1|33753.1|33703.1|33756.6|33706.6|33748.6|33698.6|265
1683506100000|2023-05-08 00:35:00|33753|33703|33754.5|33704.5|33754.7|33704.7|33747.7|33697.7|251
1683506400000|2023-05-08 00:40:00|33754.6|33704.6|33757.5|33707.5|33757.9|33707.9|33752.1|33702.1|155
1683506700000|2023-05-08 00:45:00|33757.6|33707.6|33758.4|33708.4|33758.8|33708.8|33755.6|33705.6|175
1683507000000|2023-05-08 00:50:00|33758.5|33708.5|33763.8|33713.8|33763.8|33713.8|33756.2|33706.2|243
1683507300000|2023-05-08 00:55:00|33762.9|33712.9|33752|33702|33763.7|33713.7|33751.1|33701.1|263
1683507600000|2023-05-08 01:00:00|33751.9|33701.9|33757|33707|33757.4|33707.4|33749.8|33699.8|243
1683507900000|2023-05-08 01:05:00|33756.8|33706.8|33765.2|33715.2|33767.6|33717.6|33753.7|33703.7|215
1683508200000|2023-05-08 01:10:00|33765.5|33715.5|33766.7|33716.7|33769|33719|33765.5|33715.5|290
1683508500000|2023-05-08 01:15:00|33767.9|33717.9|33769.3|33719.3|33770.8|33720.8|33764.8|33714.8|270
1683508800000|2023-05-08 01:20:00|33769.5|33719.5|33769.1|33719.1|33772.3|33722.3|33767.4|33717.4|200
1683509100000|2023-05-08 01:25:00|33769.2|33719.2|33753.9|33703.9|33769.2|33719.2|33752.1|33702.1|228
1683509400000|2023-05-08 01:30:00|33753.6|33703.6|33735.9|33685.9|33753.6|33703.6|33733.2|33683.2|404
1683509700000|2023-05-08 01:35:00|33736.1|33686.1|33734.7|33684.7|33738.1|33688.1|33730.9|33680.9|307
1683510000000|2023-05-08 01:40:00|33734.5|33684.5|33731.6|33681.6|33734.5|33684.5|33728.5|33678.5|209
1683510300000|2023-05-08 01:45:00|33731.2|33681.2|33729|33679|33733.2|33683.2|33725.6|33675.6|262
1683510600000|2023-05-08 01:50:00|33728.7|33678.7|33729.1|33679.1|33733|33683|33728.7|33678.7|265
1683510900000|2023-05-08 01:55:00|33728.3|33678.3|33724.4|33674.4|33728.3|33678.3|33721.9|33671.9|295
1683511200000|2023-05-08 02:00:00|33724.3|33674.3|33721.8|33671.8|33728.9|33678.9|33721.5|33671.5|305
1683511500000|2023-05-08 02:05:00|33722|33672|33726.8|33676.8|33728|33678|33721.8|33671.8|261
1683511800000|2023-05-08 02:10:00|33726.7|33676.7|33730.3|33680.3|33733.6|33683.6|33726.7|33676.7|264
1683512100000|2023-05-08 02:15:00|33730.4|33680.4|33733|33683|33733|33683|33726.2|33676.2|220
1683512400000|2023-05-08 02:20:00|33733.1|33683.1|33725.3|33675.3|33733.1|33683.1|33724.9|33674.9|158
1683512700000|2023-05-08 02:25:00|33725.4|33675.4|33726|33676|33727.9|33677.9|33722.6|33672.6|311
1683513000000|2023-05-08 02:30:00|33725.9|33675.9|33718.3|33668.3|33726.2|33676.2|33718.3|33668.3|304
1683513300000|2023-05-08 02:35:00|33718.8|33668.8|33721.5|33671.5|33722.2|33672.2|33715.2|33665.2|293
1683513600000|2023-05-08 02:40:00|33721.2|33671.2|33719.2|33662|33727.4|33672.3|33717.4|33661.6|283
1683513900000|2023-05-08 02:45:00|33719.1|33661.8|33721.3|33664.7|33721.5|33665.2|33713.7|33656.9|236
1683514200000|2023-05-08 02:50:00|33721.5|33664.9|33724.1|33670.3|33725.6|33671.2|33719.3|33664.8|301
1683514500000|2023-05-08 02:55:00|33725.5|33670.4|33727.8|33674.5|33729.1|33677.8|33724.7|33668.1|239
1683514800000|2023-05-08 03:00:00|33727.7|33674.4|33724.6|33674.6|33728|33676.9|33723.9|33670.9|224
1683515100000|2023-05-08 03:05:00|33724.5|33674.5|33719.2|33669.2|33730.1|33679.9|33719.1|33667.5|202
1683515400000|2023-05-08 03:10:00|33718.9|33668.9|33716.8|33664.7|33719.9|33669.6|33716.4|33664.5|154
1683515700000|2023-05-08 03:15:00|33716.5|33664.5|33714.5|33662.8|33716.5|33665.3|33713.9|33662.5|115
1683516000000|2023-05-08 03:20:00|33714.2|33662.7|33709.5|33659.5|33714.2|33664.1|33709.3|33658.3|124
1683516300000|2023-05-08 03:25:00|33709.4|33659.4|33712.2|33660.2|33713.6|33663.2|33709.4|33657.4|173
1683516600000|2023-05-08 03:30:00|33712.4|33660.1|33712.6|33660.7|33714.4|33663.4|33710.5|33659.3|152
1683516900000|2023-05-08 03:35:00|33712.3|33660.9|33710.1|33658.2|33712.6|33662.6|33707.6|33656.6|125
1683517200000|2023-05-08 03:40:00|33709.6|33659.6|33705.8|33654.9|33709.9|33659.7|33705.1|33654.6|140
1683517500000|2023-05-08 03:45:00|33705.6|33654.8|33704.8|33653.9|33709.1|33659.1|33704.4|33653.6|150
1683517800000|2023-05-08 03:50:00|33704.9|33654.2|33703.4|33653.4|33706.6|33656.6|33703.1|33652.5|198
1683518100000|2023-05-08 03:55:00|33703.3|33653.3|33704.6|33653.9|33705.8|33655.8|33703|33652.3|212
1683518400000|2023-05-08 04:00:00|33704.8|33654|33702.4|33651.3|33705.5|33655.5|33702.2|33649.6|215
1683518700000|2023-05-08 04:05:00|33702.5|33651.4|33703.7|33649.4|33705.4|33652.5|33701.8|33649.4|216
1683519000000|2023-05-08 04:10:00|33703.8|33649.5|33703.4|33649.2|33704.8|33651.7|33701.7|33649|196
1683519300000|2023-05-08 04:15:00|33703.3|33649|33700.1|33648.9|33703.4|33650.9|33699.2|33646.7|206
1683519600000|2023-05-08 04:20:00|33700|33648.8|33699.8|33645.3|33702|33648.9|33694.8|33642.6|231
1683519900000|2023-05-08 04:25:00|33699.7|33647|33698.7|33647.6|33702.8|33649.3|33697.3|33644.9|198
1683520200000|2023-05-08 04:30:00|33698.6|33647.5|33696.8|33642.5|33701.4|33647.5|33696|33642.5|144
1683520500000|2023-05-08 04:35:00|33696.7|33642.4|33694.2|33644.2|33697.6|33645.1|33692.5|33639.7|174
1683520800000|2023-05-08 04:40:00|33692.5|33641.3|33694.8|33640.2|33695.9|33642.8|33692.3|33639.4|170
1683521100000|2023-05-08 04:45:00|33694.6|33640.3|33693.4|33638.8|33695.3|33643.7|33689.8|33635.4|221
1683521400000|2023-05-08 04:50:00|33693.3|33638.7|33693.4|33637.1|33695.2|33643.3|33689.8|33635.6|207
1683521700000|2023-05-08 04:55:00|33693.3|33637.3|33692.2|33639.8|33695.3|33641.3|33690.8|33636.2|190
1683522000000|2023-05-08 05:00:00|33692.4|33639.2|33691|33671|33708.3|33672.4|33689.2|33639.2|245
1683522300000|2023-05-08 05:05:00|33690.8|33670.8|33713.6|33663.6|33715.6|33672|33689.8|33654.3|315
1683522600000|2023-05-08 05:10:00|33713.9|33663.9|33714.4|33664.4|33717.2|33667.2|33712.6|33662.6|210
1683522900000|2023-05-08 05:15:00|33714.3|33664.3|33715.2|33665.2|33716.4|33666.4|33713.5|33663.5|204
1683523200000|2023-05-08 05:20:00|33714.8|33664.8|33714|33664|33716.1|33666.1|33713.6|33663.6|190
1683523500000|2023-05-08 05:25:00|33715.5|33665.5|33714|33664|33716.2|33666.2|33713|33663|160
1683523800000|2023-05-08 05:30:00|33713.6|33663.6|33714.8|33664.8|33714.8|33664.8|33709.7|33659.7|142
1683524100000|2023-05-08 05:35:00|33714.7|33664.7|33712.2|33662.2|33717.5|33667.5|33711.3|33661.3|239
1683524400000|2023-05-08 05:40:00|33712.3|33662.3|33713.9|33663.9|33717.5|33667.5|33711.5|33661.5|246
1683524700000|2023-05-08 05:45:00|33715.2|33665.2|33713.9|33663.9|33715.2|33665.2|33712.6|33662.6|213
1683525000000|2023-05-08 05:50:00|33714|33664|33730.5|33680.5|33730.9|33680.9|33712.8|33662.8|240
1683525300000|2023-05-08 05:55:00|33730.7|33680.7|33724|33672.9|33730.7|33680.7|33717.1|33666.7|393
1683525600000|2023-05-08 06:00:00|33721.6|33671.6|33722.9|33672.9|33725|33675|33710.6|33660.6|372
1683525900000|2023-05-08 06:05:00|33723|33673|33754.5|33704.5|33755.2|33705.2|33714.1|33664.1|459
1683526200000|2023-05-08 06:10:00|33754.7|33704.7|33722.7|33672.7|33755|33705|33722.7|33672.7|393
1683526500000|2023-05-08 06:15:00|33722.2|33672.2|33730.5|33680.5|33731.9|33681.9|33721.9|33671.9|287
1683526800000|2023-05-08 06:20:00|33730.6|33680.6|33740.2|33690.2|33740.2|33690.2|33729|33679|261
1683527100000|2023-05-08 06:25:00|33740.1|33690.1|33752.8|33702.8|33755.4|33705.4|33737.2|33687.2|272
1683527400000|2023-05-08 06:30:00|33753.5|33703.5|33751.1|33701.1|33753.5|33703.5|33745.6|33695.6|236
1683527700000|2023-05-08 06:35:00|33751|33701|33738.5|33688.5|33752.9|33702.9|33738.1|33688.1|245
1683528000000|2023-05-08 06:40:00|33739.2|33689.2|33744.8|33694.8|33745|33695|33735.2|33685.2|239
1683528300000|2023-05-08 06:45:00|33745.2|33695.2|33731.9|33681.9|33749.3|33699.3|33731.8|33681.8|287
1683528600000|2023-05-08 06:50:00|33731.8|33681.8|33733.8|33683.8|33735.6|33685.6|33725.5|33675.5|223
1683528900000|2023-05-08 06:55:00|33733.7|33683.7|33760.8|33710.8|33763.2|33713.2|33725.8|33675.8|373
1683529200000|2023-05-08 07:00:00|33760.9|33710.9|33760.6|33740.6|33773|33744.7|33755.4|33706.5|490
1683529500000|2023-05-08 07:05:00|33760.5|33740.5|33751.5|33731.5|33763.4|33743.4|33750.1|33730.1|347
1683529800000|2023-05-08 07:10:00|33752.7|33732.7|33754.8|33734.8|33757.7|33737.7|33747.3|33727.3|381
1683530100000|2023-05-08 07:15:00|33754.6|33734.6|33750.7|33730.7|33761.7|33741.7|33748.9|33728.9|439
1683530400000|2023-05-08 07:20:00|33750.8|33730.8|33700.1|33680.1|33754.2|33734.2|33696.9|33673|510
1683530700000|2023-05-08 07:25:00|33700.2|33680.2|33711.5|33691.5|33711.9|33691.9|33697.9|33677.9|375
1683531000000|2023-05-08 07:30:00|33711.6|33691.6|33710.6|33690.6|33713.6|33693.6|33699|33679|444
1683531300000|2023-05-08 07:35:00|33711.4|33691.4|33719.2|33699.2|33721.8|33701.8|33711.4|33691.4|432
1683531600000|2023-05-08 07:40:00|33718.8|33698.8|33714.8|33694.8|33722.3|33702.3|33713.1|33693.1|371
1683531900000|2023-05-08 07:45:00|33715|33695|33742.3|33722.3|33744.7|33724.7|33708.3|33688.3|388
1683532200000|2023-05-08 07:50:00|33742.4|33722.4|33745|33725|33754.5|33734.5|33739.4|33719.4|436
1683532500000|2023-05-08 07:55:00|33744.9|33724.9|33744.7|33724.7|33746|33726|33739.7|33719.7|361
1683532800000|2023-05-08 08:00:00|33745.5|33725.5|33748.1|33728.1|33765.6|33745.6|33740.6|33720.6|559
1683533100000|2023-05-08 08:05:00|33748.6|33728.6|33762|33742|33764.5|33744.5|33743.2|33723.2|359
1683533400000|2023-05-08 08:10:00|33762.1|33742.1|33752.4|33732.4|33763|33743|33749.7|33729.7|307
1683533700000|2023-05-08 08:15:00|33751.1|33731.1|33748.6|33728.6|33766|33746|33745.7|33725.7|428
1683534000000|2023-05-08 08:20:00|33748.2|33728.2|33740.4|33720.4|33750.4|33730.4|33738.9|33718.9|402
1683534300000|2023-05-08 08:25:00|33740.5|33720.5|33740.7|33720.7|33746.9|33726.9|33736.4|33716.4|371
1683534600000|2023-05-08 08:30:00|33739.9|33719.9|33738.9|33718.9|33743.8|33723.8|33736.5|33716.5|411
1683534900000|2023-05-08 08:35:00|33739|33719|33743.3|33723.3|33745.3|33725.3|33735.2|33715.2|420
1683535200000|2023-05-08 08:40:00|33741.1|33721.1|33745.3|33725.3|33747|33727|33741.1|33721.1|340
1683535500000|2023-05-08 08:45:00|33745.2|33725.2|33751.9|33731.9|33753.2|33733.2|33742.6|33722.6|440
1683535800000|2023-05-08 08:50:00|33751.8|33731.8|33751.1|33731.1|33762.2|33742.2|33749|33729|359
1683536100000|2023-05-08 08:55:00|33751.2|33731.2|33802.3|33782.3|33802.4|33782.4|33750.8|33730.8|684
1683536400000|2023-05-08 09:00:00|33801.8|33781.8|33777.9|33757.9|33810.9|33790.9|33777.3|33757.3|596
1683536700000|2023-05-08 09:05:00|33777.7|33757.7|33799.7|33779.7|33803.5|33783.5|33751.4|33731.4|505
1683537000000|2023-05-08 09:10:00|33799.6|33779.6|33815.6|33795.6|33817.1|33797.1|33795.6|33775.6|362
1683537300000|2023-05-08 09:15:00|33815.5|33795.5|33795|33775|33817|33797|33791.1|33771.1|417
1683537600000|2023-05-08 09:20:00|33795.1|33775.1|33816.1|33796.1|33826.4|33806.4|33789.7|33769.7|422
1683537900000|2023-05-08 09:25:00|33815.9|33795.9|33808.2|33788.2|33816.4|33796.4|33807.5|33787.5|418
1683538200000|2023-05-08 09:30:00|33808.1|33788.1|33807.6|33787.6|33809.1|33789.1|33800.3|33780.3|323
1683538500000|2023-05-08 09:35:00|33807.8|33787.8|33802.6|33782.6|33807.8|33787.8|33800.7|33780.7|280
1683538800000|2023-05-08 09:40:00|33802.5|33782.5|33794.4|33774.4|33802.6|33782.6|33794.4|33774.4|217
1683539100000|2023-05-08 09:45:00|33795.9|33775.9|33760.9|33740.9|33797.1|33777.1|33755.2|33735.2|359
1683539400000|2023-05-08 09:50:00|33762.3|33742.3|33759.3|33739.3|33765.9|33745.9|33753.7|33733.7|239
1683539700000|2023-05-08 09:55:00|33759.4|33739.4|33791.8|33771.8|33795.6|33775.6|33759.1|33739.1|306
1683540000000|2023-05-08 10:00:00|33791.9|33771.9|33782|33762|33795.6|33775.6|33780.6|33760.6|274
1683540300000|2023-05-08 10:05:00|33781.7|33761.7|33767.6|33747.6|33783.3|33763.3|33760.8|33740.8|274
1683540600000|2023-05-08 10:10:00|33767.8|33747.8|33754.5|33734.5|33768.2|33748.2|33754|33734|313
1683540900000|2023-05-08 10:15:00|33754.3|33734.3|33763.4|33743.4|33765.6|33745.6|33752.2|33732.2|265
1683541200000|2023-05-08 10:20:00|33763.7|33743.7|33749.4|33729.4|33763.7|33743.7|33748|33728|347
1683541500000|2023-05-08 10:25:00|33749.3|33729.3|33753.9|33733.9|33756.3|33736.3|33730.5|33710.5|386
1683541800000|2023-05-08 10:30:00|33754|33734|33745.7|33725.7|33755.8|33735.8|33743|33723|342
1683542100000|2023-05-08 10:35:00|33745.5|33725.5|33741.4|33721.4|33745.5|33725.5|33738.6|33718.6|409
1683542400000|2023-05-08 10:40:00|33741.5|33721.5|33738.8|33718.8|33742.8|33722.8|33737|33717|330
1683542700000|2023-05-08 10:45:00|33739.3|33719.3|33738.8|33718.8|33741.1|33721.1|33735.4|33715.4|341
1683543000000|2023-05-08 10:50:00|33739.2|33719.2|33702|33682|33739.3|33719.3|33692.6|33672.6|352
1683543300000|2023-05-08 10:55:00|33701.2|33681.2|33710.2|33690.2|33723.4|33703.4|33687.9|33667.9|516
1683543600000|2023-05-08 11:00:00|33711.5|33691.5|33708.6|33688.6|33721.3|33701.3|33708.1|33688.1|344
1683543900000|2023-05-08 11:05:00|33708.5|33688.5|33719.5|33699.5|33721.4|33701.4|33708.5|33688.5|359
1683544200000|2023-05-08 11:10:00|33719.4|33699.4|33716.8|33696.8|33719.4|33699.4|33715.5|33695.5|327
1683544500000|2023-05-08 11:15:00|33717.3|33697.3|33722|33702|33724.8|33704.8|33715.6|33695.6|382
1683544800000|2023-05-08 11:20:00|33721.5|33701.5|33721.2|33701.2|33724|33704|33719.6|33699.6|314
1683545100000|2023-05-08 11:25:00|33721.3|33701.3|33729.9|33709.9|33731.2|33711.2|33718.5|33698.5|299
1683545400000|2023-05-08 11:30:00|33729.8|33709.8|33720|33700|33732.4|33712.4|33716.8|33696.8|425
1683545700000|2023-05-08 11:35:00|33721.3|33701.3|33725.8|33705.8|33728.1|33708.1|33716.4|33696.4|370
1683546000000|2023-05-08 11:40:00|33726.1|33706.1|33726.3|33706.3|33727.2|33707.2|33716.6|33696.6|333
1683546300000|2023-05-08 11:45:00|33726.6|33706.6|33754.8|33734.8|33759.7|33739.7|33724.9|33704.9|507
1683546600000|2023-05-08 11:50:00|33753.9|33733.9|33774.1|33754.1|33776.5|33756.5|33738.2|33718.2|449
1683546900000|2023-05-08 11:55:00|33773.4|33753.4|33750.5|33730.5|33781.6|33761.6|33750.1|33730.1|562
1683547200000|2023-05-08 12:00:00|33752.4|33732.4|33730.1|33710.1|33758.7|33738.7|33729.5|33709.5|467
1683547500000|2023-05-08 12:05:00|33729.9|33709.9|33737.2|33717.2|33747.4|33727.4|33719.8|33699.8|430
1683547800000|2023-05-08 12:10:00|33736.9|33716.9|33755.1|33735.1|33763.2|33743.2|33732.1|33712.1|451
1683548100000|2023-05-08 12:15:00|33755.2|33735.2|33768.1|33748.1|33774.7|33754.7|33754.7|33734.7|506
1683548400000|2023-05-08 12:20:00|33766.2|33746.2|33768.1|33748.1|33768.2|33748.2|33736.1|33716.1|526
1683548700000|2023-05-08 12:25:00|33768|33748|33750.4|33730.4|33769|33749|33747.9|33727.9|361
1683549000000|2023-05-08 12:30:00|33750.3|33730.3|33753|33733|33765.2|33745.2|33742.5|33722.5|443
1683549300000|2023-05-08 12:35:00|33752.9|33732.9|33734.6|33714.6|33758.9|33738.9|33734.5|33714.5|410
1683549600000|2023-05-08 12:40:00|33734.7|33714.7|33734.9|33714.9|33740.5|33720.5|33727.4|33707.4|400
1683549900000|2023-05-08 12:45:00|33734.8|33714.8|33718.9|33698.9|33734.9|33714.9|33717.3|33697.3|459
1683550200000|2023-05-08 12:50:00|33720|33700|33722.8|33702.8|33728.1|33708.1|33718.6|33698.6|342
1683550500000|2023-05-08 12:55:00|33722.7|33702.7|33722.6|33702.6|33723.9|33703.9|33718.6|33698.6|392
1683550800000|2023-05-08 13:00:00|33722.1|33702.1|33725.4|33705.4|33728.9|33708.9|33720.2|33700.2|483
1683551100000|2023-05-08 13:05:00|33725.7|33705.7|33735.9|33715.9|33737.5|33717.5|33715.9|33695.9|425
1683551400000|2023-05-08 13:10:00|33736|33716|33730.2|33710.2|33744.1|33724.1|33724.2|33704.2|426
1683551700000|2023-05-08 13:15:00|33730.4|33710.4|33727.9|33707.9|33737.8|33717.8|33725.3|33705.3|338
1683552000000|2023-05-08 13:20:00|33728|33708|33745|33725|33745|33725|33727.1|33707.1|229
1683552300000|2023-05-08 13:25:00|33744.9|33724.9|33740.6|33720.6|33779.9|33759.9|33737.6|33717.6|384
1683552600000|2023-05-08 13:30:00|33740.5|33720.5|33745.7|33725.7|33752.7|33732.7|33731.2|33711.2|407
1683552900000|2023-05-08 13:35:00|33745.8|33725.8|33728.1|33708.1|33746.2|33726.2|33728.1|33708.1|317
1683553200000|2023-05-08 13:40:00|33728.2|33708.2|33736.5|33716.5|33738.4|33718.4|33727.4|33707.4|398
1683553500000|2023-05-08 13:45:00|33737.4|33717.4|33761.2|33741.2|33761.3|33741.3|33728.6|33708.6|480
1683553800000|2023-05-08 13:50:00|33761.3|33741.3|33734.3|33714.3|33763|33743|33732.3|33712.3|528
1683554100000|2023-05-08 13:55:00|33734.1|33714.1|33720.1|33700.1|33736.1|33716.1|33718.8|33698.8|526
1683554400000|2023-05-08 14:00:00|33720.6|33700.6|33728.7|33708.7|33733.8|33713.8|33719.4|33699.4|504
1683554700000|2023-05-08 14:05:00|33729.1|33709.1|33732.1|33712.1|33733.2|33713.2|33723.4|33703.4|408
1683555000000|2023-05-08 14:10:00|33732|33712|33764.2|33744.2|33764.2|33744.2|33730.7|33710.7|456
1683555300000|2023-05-08 14:15:00|33763.3|33743.3|33780.8|33760.8|33796.3|33776.3|33759.7|33739.7|508
1683555600000|2023-05-08 14:20:00|33780.4|33760.4|33777|33757|33790|33770|33776.7|33756.7|417
1683555900000|2023-05-08 14:25:00|33777.1|33757.1|33788.2|33768.2|33791.2|33771.2|33774.3|33754.3|429
1683556200000|2023-05-08 14:30:00|33788.1|33768.1|33809.3|33789.3|33831.6|33800|33783.7|33763.7|482
1683556500000|2023-05-08 14:35:00|33809|33789|33820.4|33800.4|33832.9|33812.9|33801.9|33781.9|561
1683556800000|2023-05-08 14:40:00|33820.3|33800.3|33817|33797|33822|33802|33809.4|33789.4|367
1683557100000|2023-05-08 14:45:00|33817.1|33797.1|33842.9|33822.9|33858.5|33838.5|33814.8|33794.8|536
1683557400000|2023-05-08 14:50:00|33842.8|33822.8|33810.1|33790.1|33862.4|33842.4|33809|33787.2|645
1683557700000|2023-05-08 14:55:00|33809.9|33789.9|33821.6|33801.6|33867.1|33847.1|33809.3|33784.2|718
1683558000000|2023-05-08 15:00:00|33818.2|33798.2|33843.7|33823.7|33848.8|33828.8|33811.7|33791.7|554
1683558300000|2023-05-08 15:05:00|33843.6|33823.6|33821.9|33801.9|33852.8|33832.8|33818.7|33798.7|453
1683558600000|2023-05-08 15:10:00|33821.8|33801.8|33817.7|33797.7|33821.9|33801.9|33807.6|33787.6|362
1683558900000|2023-05-08 15:15:00|33817.5|33797.5|33816|33796|33825.4|33805.4|33815.3|33795.3|389
1683559200000|2023-05-08 15:20:00|33815.9|33795.9|33802.9|33782.9|33816.1|33796.1|33801.2|33781.2|307
1683559500000|2023-05-08 15:25:00|33803|33783|33787.9|33767.9|33803|33783|33780.1|33760.1|304
1683559800000|2023-05-08 15:30:00|33786.8|33766.8|33786.7|33766.7|33794.8|33774.8|33785.1|33765.1|323
1683560100000|2023-05-08 15:35:00|33786.6|33766.6|33783.9|33763.9|33791.5|33771.5|33783.3|33763.3|332
1683560400000|2023-05-08 15:40:00|33784|33764|33785.2|33765.2|33786.1|33766.1|33776.5|33756.5|333
1683560700000|2023-05-08 15:45:00|33785.1|33765.1|33778.4|33758.4|33786.7|33766.7|33776.9|33756.9|337
1683561000000|2023-05-08 15:50:00|33778.3|33758.3|33779.9|33759.9|33783.3|33763.3|33777.2|33757.2|316
1683561300000|2023-05-08 15:55:00|33780.1|33760.1|33788.9|33768.9|33789.8|33769.8|33776.9|33756.9|247
1683561600000|2023-05-08 16:00:00|33789|33769|33805|33785|33845.6|33795.6|33788.6|33767.2|452
1683561900000|2023-05-08 16:05:00|33805.1|33785.1|33795.2|33775.2|33805.5|33785.5|33792|33772|265
1683562200000|2023-05-08 16:10:00|33795|33775|33773.6|33753.6|33797.1|33777.1|33773.5|33753.5|298
1683562500000|2023-05-08 16:15:00|33773.8|33753.8|33766.2|33746.2|33773.8|33753.8|33764.1|33744.1|282
1683562800000|2023-05-08 16:20:00|33766.1|33746.1|33763.9|33743.9|33770.3|33750.3|33759.3|33739.3|232
1683563100000|2023-05-08 16:25:00|33764|33744|33763.7|33743.7|33765.4|33745.4|33759.2|33739.2|256
1683563400000|2023-05-08 16:30:00|33763.6|33743.6|33758.8|33738.8|33764.7|33744.7|33758.2|33738.2|269
1683563700000|2023-05-08 16:35:00|33759.6|33739.6|33758.3|33738.3|33763.4|33743.4|33754.4|33734.4|266
1683564000000|2023-05-08 16:40:00|33759.5|33739.5|33760.5|33740.5|33766.4|33746.4|33758.1|33738.1|308
1683564300000|2023-05-08 16:45:00|33760.6|33740.6|33762|33742|33762.6|33742.6|33758.7|33738.7|297
1683564600000|2023-05-08 16:50:00|33761.7|33741.7|33760.9|33740.9|33764.8|33744.8|33759.8|33739.8|298
1683564900000|2023-05-08 16:55:00|33760.8|33740.8|33761.6|33741.6|33768.9|33748.9|33759.3|33739.3|279
1683565200000|2023-05-08 17:00:00|33761.5|33741.5|33755|33735|33766.7|33746.7|33754.6|33734.6|254
1683565500000|2023-05-08 17:05:00|33754.9|33734.9|33757.4|33737.4|33761.6|33741.6|33753.4|33733.4|244
1683565800000|2023-05-08 17:10:00|33757.3|33737.3|33759.3|33739.3|33762.9|33742.9|33756.8|33736.8|247
1683566100000|2023-05-08 17:15:00|33759.4|33739.4|33759.7|33739.7|33762.3|33742.3|33757.1|33737.1|168
1683566400000|2023-05-08 17:20:00|33761.3|33741.3|33767.4|33747.4|33767.5|33747.5|33760.3|33740.3|232
1683566700000|2023-05-08 17:25:00|33767.5|33747.5|33769.4|33749.4|33771.2|33751.2|33766.6|33746.6|282
1683567000000|2023-05-08 17:30:00|33769.5|33749.5|33775.8|33755.8|33778.9|33758.9|33768.7|33748.7|261
1683567300000|2023-05-08 17:35:00|33774.5|33754.5|33778.1|33758.1|33779|33759|33773.2|33753.2|274
1683567600000|2023-05-08 17:40:00|33778|33758|33786.4|33766.4|33786.5|33766.5|33777|33757|240
1683567900000|2023-05-08 17:45:00|33786.3|33766.3|33791.8|33771.8|33795|33775|33785.6|33765.6|240
1683568200000|2023-05-08 17:50:00|33791.7|33771.7|33797.9|33777.9|33799.1|33779.1|33790.6|33770.6|255
1683568500000|2023-05-08 17:55:00|33798|33778|33793.2|33773.2|33799.8|33779.8|33793.2|33773.2|216
1683568800000|2023-05-08 18:00:00|33794.6|33774.6|33888.5|33838.5|33895.3|33845.3|33793.3|33773.3|587
1683569100000|2023-05-08 18:05:00|33889.8|33839.8|33890.4|33840.4|33897|33847|33879.8|33829.8|807
1683569400000|2023-05-08 18:10:00|33890.3|33840.3|33838.4|33818.4|33890.3|33840.3|33836.8|33809.7|392
1683569700000|2023-05-08 18:15:00|33838.5|33818.5|33844.3|33824.3|33845.3|33825.3|33832.4|33812.4|416
1683570000000|2023-05-08 18:20:00|33844.1|33824.1|33833.7|33813.7|33844.8|33824.8|33831.5|33811.5|344
1683570300000|2023-05-08 18:25:00|33834.3|33814.3|33831.3|33811.3|33836|33816|33830.3|33810.3|292
1683570600000|2023-05-08 18:30:00|33831.2|33811.2|33832.5|33812.5|33835.3|33815.3|33828.8|33808.8|301
1683570900000|2023-05-08 18:35:00|33832.6|33812.6|33836.8|33816.8|33841.4|33821.4|33832.1|33812.1|236
1683571200000|2023-05-08 18:40:00|33836.9|33816.9|33835|33815|33838.6|33818.6|33832.8|33812.8|283
1683571500000|2023-05-08 18:45:00|33834.9|33814.9|33844.2|33824.2|33845|33825|33831.7|33811.7|262
1683571800000|2023-05-08 18:50:00|33844.3|33824.3|33839.5|33819.5|33845.2|33825.2|33839|33819|184
1683572100000|2023-05-08 18:55:00|33839.6|33819.6|33825.3|33805.3|33843.1|33823.1|33823.1|33803.1|306
1683572400000|2023-05-08 19:00:00|33825.1|33805.1|33826.8|33806.8|33826.9|33806.9|33821.4|33801.4|305
1683572700000|2023-05-08 19:05:00|33826.9|33806.9|33823.2|33803.2|33827|33807|33821.7|33801.7|234
1683573000000|2023-05-08 19:10:00|33823|33803|33814.8|33794.8|33823|33803|33813.9|33793.9|263
1683573300000|2023-05-08 19:15:00|33814.7|33794.7|33816.7|33796.7|33821.2|33801.2|33814.7|33794.7|287
1683573600000|2023-05-08 19:20:00|33816.8|33796.8|33825|33805|33825.9|33805.9|33816.6|33796.6|212
1683573900000|2023-05-08 19:25:00|33825.1|33805.1|33826.4|33806.4|33829.1|33809.1|33824.6|33804.6|323
1683574200000|2023-05-08 19:30:00|33827.6|33807.6|33829.4|33809.4|33831.7|33811.7|33827.5|33807.5|245
1683574500000|2023-05-08 19:35:00|33829.5|33809.5|33822.7|33802.7|33829.8|33809.8|33821.5|33801.5|276
1683574800000|2023-05-08 19:40:00|33822.6|33802.6|33823.9|33803.9|33824|33804|33819.6|33799.6|232
1683575100000|2023-05-08 19:45:00|33824.5|33804.5|33822.7|33802.7|33843.1|33805|33818.7|33784|318
1683575400000|2023-05-08 19:50:00|33822.8|33802.8|33844.9|33794.9|33846.2|33811.2|33820.7|33794.5|338
1683575700000|2023-05-08 19:55:00|33845.2|33795.2|33850.7|33800.7|33853|33813.1|33831.8|33795.2|338
1683576000000|2023-05-08 20:00:00|33848.6|33798.6|33849.1|33799.1|33850.9|33800.9|33846.7|33796.7|299
1683576300000|2023-05-08 20:05:00|33849|33799|33829.6|33809.6|33849.3|33809.6|33829.6|33793.6|323
1683576600000|2023-05-08 20:10:00|33829.7|33809.7|33842.9|33792.9|33846|33809.9|33826.5|33791.3|300
1683576900000|2023-05-08 20:15:00|33843.2|33793.2|33843.3|33793.3|33845|33795|33840.8|33790.8|181
1683577200000|2023-05-08 20:20:00|33843.9|33793.9|33840.3|33790.3|33844.1|33794.1|33838.5|33788.5|260
1683577500000|2023-05-08 20:25:00|33840.2|33790.2|33839.8|33789.8|33841.4|33791.4|33836.3|33786.3|205
1683577800000|2023-05-08 20:30:00|33840.4|33790.4|33843.6|33793.6|33844|33806.8|33826.2|33790.3|162
1683578100000|2023-05-08 20:35:00|33843.9|33793.9|33818.1|33798.1|33845.9|33809.6|33816|33782.9|178
1683578400000|2023-05-08 20:40:00|33818|33798|33834.5|33784.5|33835.1|33799.2|33816.1|33780.8|177
1683578700000|2023-05-08 20:45:00|33834.4|33784.4|33834.1|33784.1|33837.7|33785.5|33833|33779.5|194
1683579000000|2023-05-08 20:50:00|33832.8|33782.8|33832.6|33777.1|33837.3|33784.7|33827.8|33775|366
1683579300000|2023-05-08 20:55:00|33842.4|33778.8|33878.3|33758.3|33884.5|33785.9|33839.9|33756.8|367
1683579600000|2023-05-08 21:00:00|33878.7|33758.7|33922.6|33802.6|33922.6|33802.6|33878.7|33758.7|48
1683579900000|2023-05-08 21:05:00|33915.4|33795.4|33914.1|33794.1|33918.4|33798.4|33912.8|33792.8|23
1683580200000|2023-05-08 21:10:00|33916.5|33796.5|33918.6|33798.6|33919.1|33799.1|33910.2|33790.2|79
1683580500000|2023-05-08 21:15:00|33918.4|33798.4|33917.2|33797.2|33918.8|33798.8|33912.7|33792.7|46
1683580800000|2023-05-08 21:20:00|33917.3|33797.3|33917.7|33797.7|33927.4|33807.4|33916.3|33796.3|33
1683581100000|2023-05-08 21:25:00|33917.8|33797.8|33916.2|33796.2|33917.9|33797.9|33911.2|33791.2|56
1683581400000|2023-05-08 21:30:00|33917.4|33797.4|33916.8|33796.8|33918.1|33798.1|33907.9|33787.9|152
1683581700000|2023-05-08 21:35:00|33916.7|33796.7|33904|33784|33916.7|33796.7|33904|33784|66
1683582000000|2023-05-08 21:40:00|33904.6|33784.6|33909|33789|33909|33789|33902.9|33782.9|39
1683582300000|2023-05-08 21:45:00|33913.2|33793.2|33910.3|33790.3|33914.7|33794.7|33909.6|33789.6|344
1683582600000|2023-05-08 21:50:00|33913.3|33793.3|33914.9|33794.9|33915.1|33795.1|33910.3|33790.3|49
1683582900000|2023-05-08 21:55:00|33914.4|33794.4|33909.9|33789.9|33914.4|33794.4|33903.9|33783.9|250
1683583200000|2023-05-08 22:00:00|33909.7|33789.7|33915.8|33795.8|33919.7|33799.7|33909.7|33789.7|147
1683583500000|2023-05-08 22:05:00|33915.7|33795.7|33917.2|33797.2|33919.9|33799.9|33914.1|33794.1|63
1683583800000|2023-05-08 22:10:00|33917.1|33797.1|33915|33795|33917.9|33797.9|33908.7|33793.4|98
1683584100000|2023-05-08 22:15:00|33915.1|33795.1|33916.3|33796.3|33918.9|33798.9|33914.7|33794.7|134
1683584400000|2023-05-08 22:20:00|33916.4|33796.4|33916|33796|33917.8|33797.8|33915.8|33795.8|90
1683584700000|2023-05-08 22:25:00|33916.1|33796.1|33917.1|33797.1|33919.2|33799.2|33915.7|33795.7|113
1683585000000|2023-05-08 22:30:00|33917.3|33797.3|33922|33802|33922.4|33802.4|33915.3|33795.3|128
1683585300000|2023-05-08 22:35:00|33922.1|33802.1|33921|33801|33924.2|33804.2|33920.8|33800.8|80
1683585600000|2023-05-08 22:40:00|33921.3|33801.3|33922|33802|33922.6|33802.6|33920.6|33800.6|73
1683585900000|2023-05-08 22:45:00|33921.2|33801.2|33921.3|33801.3|33923.1|33803.1|33920.3|33800.3|123
1683586200000|2023-05-08 22:50:00|33921.2|33801.2|33920.3|33800.3|33923|33803|33919.5|33799.5|105
1683586500000|2023-05-08 22:55:00|33920.9|33800.9|33921.2|33801.2|33923.3|33803.3|33920.1|33800.1|117
1683586800000|2023-05-08 23:00:00|33920.5|33800.5|33906.5|33792.8|33920.9|33800.9|33901.8|33789|170
1683587100000|2023-05-08 23:05:00|33906.4|33793|33904|33798.6|33911.2|33798.6|33901.3|33789.3|120
1683587400000|2023-05-08 23:10:00|33910.9|33798.5|33912.2|33793.8|33913.5|33801.1|33904.6|33791.6|106
1683587700000|2023-05-08 23:15:00|33913.4|33793.9|33910.5|33805.9|33918.7|33811.6|33901.3|33793.9|131
1683588000000|2023-05-08 23:20:00|33910.6|33800|33921.3|33801.3|33921.3|33810.4|33909.9|33797.7|116
1683588300000|2023-05-08 23:25:00|33921.4|33801.4|33912.2|33815.2|33921.5|33815.2|33907.4|33800|168
1683588600000|2023-05-08 23:30:00|33912.1|33815.3|33911.4|33806.3|33920.7|33815.6|33909.9|33802.7|113
1683588900000|2023-05-08 23:35:00|33911.7|33806.4|33906.3|33809.9|33918.6|33819.4|33902.5|33802.9|149
1683589200000|2023-05-08 23:40:00|33907.3|33810|33908.6|33818.2|33916.5|33818.3|33901.2|33805.8|122
1683589500000|2023-05-08 23:45:00|33908.8|33818.3|33910.2|33812.4|33917.3|33820.7|33904.8|33806.8|123
1683589800000|2023-05-08 23:50:00|33910.3|33812.2|33905.8|33818.9|33916.9|33819.8|33905.8|33807.2|128
1683590100000|2023-05-08 23:55:00|33905.9|33819|33886.8|33823.2|33906.3|33829.4|33879.1|33810.2|355
1683590400000|2023-05-09 00:00:00|33887.5|33823.1|33885|33826.8|33889|33834.2|33870.7|33813|515
1683590700000|2023-05-09 00:05:00|33885.3|33826.9|33894.4|33837.8|33896|33842.1|33880.7|33826.5|422
1683591000000|2023-05-09 00:10:00|33894.3|33837.2|33900.2|33849.1|33903.7|33851.6|33885.6|33829.7|504
1683591300000|2023-05-09 00:15:00|33902.3|33849.2|33903.2|33852.3|33905.3|33853.5|33898.1|33846.8|416
1683591600000|2023-05-09 00:20:00|33902.8|33852.2|33906.9|33856.9|33909|33859|33896.7|33846.7|269
1683591900000|2023-05-09 00:25:00|33907.2|33857.2|33918.1|33862.4|33927.6|33876.9|33906.9|33856.9|335
1683592200000|2023-05-09 00:30:00|33918.3|33862.2|33916.6|33863.8|33920.2|33867.3|33912|33859.1|308
1683592500000|2023-05-09 00:35:00|33916.7|33863.7|33916.7|33866.7|33920.7|33869.6|33913.5|33862.4|287
1683592800000|2023-05-09 00:40:00|33917.9|33867.9|33902.7|33851.5|33920.1|33867.9|33901.2|33847.6|291
1683593100000|2023-05-09 00:45:00|33906.4|33849.9|33894.3|33843.3|33906.9|33856.3|33893.3|33842.7|329
1683593400000|2023-05-09 00:50:00|33894.4|33845.6|33901.9|33851.1|33901.9|33851.1|33889.5|33839.5|302
1683593700000|2023-05-09 00:55:00|33901.8|33851|33898.8|33848|33902.6|33851.3|33892|33842|241
1683594000000|2023-05-09 01:00:00|33898.9|33848.2|33896.1|33846.1|33903.3|33853.3|33895.5|33845.5|214
1683594300000|2023-05-09 01:05:00|33896|33846|33887|33837|33897.5|33847.4|33887|33835.4|171
1683594600000|2023-05-09 01:10:00|33889.6|33839|33890.8|33836.7|33894.7|33844.7|33888|33835.9|268
1683594900000|2023-05-09 01:15:00|33891.2|33836.8|33891.6|33840.7|33893.4|33843.4|33883.8|33833.6|241
1683595200000|2023-05-09 01:20:00|33892.1|33840.9|33891.5|33841.5|33897.5|33847.5|33889.5|33838.7|217
1683595500000|2023-05-09 01:25:00|33892.2|33842.2|33889.8|33839.8|33892.2|33842.2|33885.4|33835.4|167
1683595800000|2023-05-09 01:30:00|33889.7|33839.7|33888.1|33838.1|33890.4|33840.4|33882.7|33832.7|206
1683596100000|2023-05-09 01:35:00|33887.8|33837.8|33895.9|33845.9|33895.9|33845.9|33886.9|33836.9|232
1683596400000|2023-05-09 01:40:00|33896|33846|33899.7|33849.7|33901.9|33851.9|33894.5|33844.5|263
1683596700000|2023-05-09 01:45:00|33899.8|33849.8|33901.1|33851.1|33904.5|33854.5|33898.1|33848.1|178
1683597000000|2023-05-09 01:50:00|33901|33851|33902.3|33852.3|33903.2|33853.2|33895.4|33845.4|198
1683597300000|2023-05-09 01:55:00|33901.9|33851.9|33903.2|33853.2|33903.7|33853.7|33898.4|33848.4|172
1683597600000|2023-05-09 02:00:00|33902.3|33852.3|33898.8|33848.8|33903.1|33853.1|33897.6|33847.6|184
1683597900000|2023-05-09 02:05:00|33898.5|33848.5|33908.2|33858.2|33908.5|33858.5|33898.2|33848.2|154
1683598200000|2023-05-09 02:10:00|33908.3|33858.3|33904.1|33854.1|33909.2|33859.2|33900.5|33850.5|133
1683598500000|2023-05-09 02:15:00|33904.2|33854.2|33898.3|33848.3|33904.2|33854.2|33896.3|33846.2|212
1683598800000|2023-05-09 02:20:00|33898.4|33848.4|33895.3|33845.3|33899.4|33849.4|33894.5|33844.5|147
1683599100000|2023-05-09 02:25:00|33895.4|33845.4|33892.6|33842.6|33898.8|33848.8|33892.5|33842.5|159
1683599400000|2023-05-09 02:30:00|33892.7|33842.7|33888.2|33838.2|33895.9|33845.9|33887.7|33837.7|181
1683599700000|2023-05-09 02:35:00|33888.3|33838.3|33892.7|33842.7|33893.2|33843.1|33887.2|33837.2|188
1683600000000|2023-05-09 02:40:00|33892.4|33842.3|33896.6|33846.6|33896.9|33846.9|33891.3|33841.3|196
1683600300000|2023-05-09 02:45:00|33896.7|33846.7|33891.4|33841|33897.4|33847.4|33891|33840.6|160
1683600600000|2023-05-09 02:50:00|33891.5|33841.5|33890|33840|33893.7|33843.7|33889.1|33839|129
1683600900000|2023-05-09 02:55:00|33889.9|33839.9|33893.2|33843.2|33895.1|33845.1|33888.9|33838.9|161
1683601200000|2023-05-09 03:00:00|33892.7|33842.7|33898.6|33848.6|33902.8|33852.8|33892.6|33842.6|179
1683601500000|2023-05-09 03:05:00|33897.4|33847.4|33900.9|33850.9|33901.2|33851.2|33895.2|33845.2|153
1683601800000|2023-05-09 03:10:00|33900.6|33850.6|33895.7|33845.7|33901.8|33851.8|33895.6|33845.6|152
1683602100000|2023-05-09 03:15:00|33895.6|33845.6|33896.7|33846.7|33898.6|33848.6|33892.7|33842.7|157
1683602400000|2023-05-09 03:20:00|33896.6|33846.6|33900.8|33850.5|33903.1|33853.1|33896.2|33846.2|203
1683602700000|2023-05-09 03:25:00|33900.9|33850.6|33899.6|33849.1|33902.6|33852.6|33897.5|33847.5|183
1683603000000|2023-05-09 03:30:00|33899.4|33849.2|33895.4|33845.4|33899.9|33849.9|33892.4|33841.3|180
1683603300000|2023-05-09 03:35:00|33895.2|33845.2|33894.6|33844.6|33896|33846|33893.4|33842.9|148
1683603600000|2023-05-09 03:40:00|33894.5|33844.5|33896.4|33846.4|33896.4|33846.4|33893.4|33843.4|118
1683603900000|2023-05-09 03:45:00|33896.2|33846.2|33895.8|33845.3|33898.7|33848.7|33891.9|33841.9|151
1683604200000|2023-05-09 03:50:00|33895.4|33845.5|33891.2|33840.9|33895.8|33845.8|33887.6|33837.6|213
1683604500000|2023-05-09 03:55:00|33891.6|33841.1|33885.1|33834.5|33891.7|33841.7|33881.4|33831.4|212
1683604800000|2023-05-09 04:00:00|33885|33834.4|33879.4|33829.4|33885|33834.8|33877.2|33827.2|169
1683605100000|2023-05-09 04:05:00|33879.5|33829.5|33883.2|33833.2|33883.8|33833.8|33878.2|33828.2|143
1683605400000|2023-05-09 04:10:00|33883.1|33833.1|33885.2|33833.7|33886.2|33836.2|33880.2|33830.2|138
1683605700000|2023-05-09 04:15:00|33882.6|33832.6|33882.9|33832.9|33884.7|33834.5|33880.4|33830.4|180
1683606000000|2023-05-09 04:20:00|33882.8|33832.8|33884.6|33834.6|33886.9|33835.9|33881.9|33831.9|125
1683606300000|2023-05-09 04:25:00|33884.5|33834.5|33886.8|33834.1|33887.6|33837.6|33882.3|33832.3|106
1683606600000|2023-05-09 04:30:00|33886.6|33834.8|33883.2|33833.2|33887.4|33836.9|33882|33830.5|132
1683606900000|2023-05-09 04:35:00|33883.6|33833.6|33879.4|33829.4|33885.7|33835.7|33878.6|33827.8|207
1683607200000|2023-05-09 04:40:00|33878.7|33828.2|33880.3|33830.3|33883.4|33833.4|33877.3|33827.3|163
1683607500000|2023-05-09 04:45:00|33880.1|33830.1|33906.2|33855.4|33906.5|33856.5|33875.4|33825.4|263
1683607800000|2023-05-09 04:50:00|33906.6|33855.5|33910.5|33860.5|33910.5|33860.5|33905.5|33855|176
1683608100000|2023-05-09 04:55:00|33910|33860|33917.3|33865.9|33918.1|33867.5|33909.9|33859.9|212
1683608400000|2023-05-09 05:00:00|33914.8|33864.8|33917.1|33867.1|33919.9|33869.9|33912|33862|240
1683608700000|2023-05-09 05:05:00|33917.2|33867.2|33921|33871|33921.8|33871.8|33914.7|33864.7|206
1683609000000|2023-05-09 05:10:00|33920.7|33870.7|33913.9|33863.9|33924.1|33874.1|33913.8|33863.8|249
1683609300000|2023-05-09 05:15:00|33913.8|33863.8|33896.3|33846.3|33915.8|33865.8|33893.9|33843.9|356
1683609600000|2023-05-09 05:20:00|33897|33847|33890.5|33840.5|33898|33848|33887.7|33837.7|181
1683609900000|2023-05-09 05:25:00|33890.7|33840.7|33890.4|33840.4|33899.8|33849.8|33890.3|33840.3|192
1683610200000|2023-05-09 05:30:00|33890.3|33840.3|33888.2|33838.2|33897.2|33847.2|33888.1|33838.1|228
1683610500000|2023-05-09 05:35:00|33888.1|33838.1|33888|33838|33895.5|33845.5|33886.7|33836.7|284
1683610800000|2023-05-09 05:40:00|33887.5|33837.5|33887.5|33837.5|33897|33847|33880.5|33830.5|277
1683611100000|2023-05-09 05:45:00|33887.7|33837.7|33885|33835|33892.1|33842.1|33883.4|33833.4|247
1683611400000|2023-05-09 05:50:00|33884.9|33834.9|33891.3|33841.3|33896.1|33846.1|33883.4|33833.4|247
1683611700000|2023-05-09 05:55:00|33890.5|33840.5|33890.1|33834|33893.4|33841.7|33882.5|33832.1|306
1683612000000|2023-05-09 06:00:00|33890.3|33833.8|33881.5|33861.5|33890.3|33862.4|33856|33833.8|362
1683612300000|2023-05-09 06:05:00|33881.6|33861.6|33864.3|33844.3|33881.6|33861.6|33860.9|33840.9|396
1683612600000|2023-05-09 06:10:00|33864.4|33844.4|33854.9|33834.9|33912.3|33878.9|33844.9|33824.9|544
1683612900000|2023-05-09 06:15:00|33855|33835|33868.3|33818.3|33878.9|33837.7|33855|33817.7|385
1683613200000|2023-05-09 06:20:00|33868.4|33818.4|33858.6|33808.6|33869.2|33819.2|33857.1|33807.1|360
1683613500000|2023-05-09 06:25:00|33857.6|33807.6|33891|33841|33892.8|33842.8|33853|33803|413
1683613800000|2023-05-09 06:30:00|33890.2|33840.2|33837.6|33817.6|33890.2|33840.2|33832.2|33812.2|579
1683614100000|2023-05-09 06:35:00|33838.1|33818.1|33844.8|33824.8|33865.7|33845.7|33838|33818|418
1683614400000|2023-05-09 06:40:00|33844.6|33824.6|33884|33864|33893.4|33864.8|33844.6|33810.9|557
1683614700000|2023-05-09 06:45:00|33884.1|33864.1|33909.4|33889.4|33910.4|33890.4|33884.1|33864.1|521
1683615000000|2023-05-09 06:50:00|33909.1|33889.1|33881.5|33861.5|33910.7|33890.7|33878.6|33858.6|565
1683615300000|2023-05-09 06:55:00|33882|33862|33892.5|33872.5|33895.1|33875.1|33880.5|33860.5|527
1683615600000|2023-05-09 07:00:00|33891.4|33871.4|33882.4|33862.4|33891.4|33871.4|33875.7|33855.7|535
1683615900000|2023-05-09 07:05:00|33881.3|33861.3|33853.8|33833.8|33898.7|33878.7|33850.4|33830.4|599
1683616200000|2023-05-09 07:10:00|33852.5|33832.5|33867.5|33847.5|33868.2|33848.2|33842.4|33822.4|688
1683616500000|2023-05-09 07:15:00|33867.6|33847.6|33886.1|33866.1|33889.8|33869.8|33866.9|33846.9|594
1683616800000|2023-05-09 07:20:00|33886.2|33866.2|33909.9|33889.9|33931.7|33911.7|33886.1|33866.1|779
1683617100000|2023-05-09 07:25:00|33910|33890|33886.4|33866.4|33912.3|33892.3|33879.9|33859.9|481
1683617400000|2023-05-09 07:30:00|33886.5|33866.5|33906.5|33886.5|33906.5|33886.5|33871.4|33851.4|558
1683617700000|2023-05-09 07:35:00|33907.5|33887.5|33922.3|33902.3|33924.9|33904.9|33903.5|33883.5|533
1683618000000|2023-05-09 07:40:00|33922.4|33902.4|33903.8|33883.8|33922.9|33902.9|33896.9|33876.9|631
1683618300000|2023-05-09 07:45:00|33903.5|33883.5|33885.9|33865.9|33908.8|33888.8|33885.5|33865.5|451
1683618600000|2023-05-09 07:50:00|33885.7|33865.7|33893|33873|33894.8|33874.8|33882.7|33862.7|441
1683618900000|2023-05-09 07:55:00|33892.5|33872.5|33899.5|33879.5|33900.6|33880.6|33888.5|33868.5|448
1683619200000|2023-05-09 08:00:00|33899.6|33879.6|33884.5|33864.5|33920.5|33900.5|33881.4|33861.4|565
1683619500000|2023-05-09 08:05:00|33884.1|33864.1|33893.3|33873.3|33894|33874|33878.2|33858.2|465
1683619800000|2023-05-09 08:10:00|33894|33874|33910.7|33890.7|33912|33892|33890.4|33870.4|466
1683620100000|2023-05-09 08:15:00|33911|33891|33916.4|33896.4|33919.8|33899.8|33895.4|33875.4|503
1683620400000|2023-05-09 08:20:00|33916.9|33896.9|33915.5|33895.5|33919.6|33899.6|33910.1|33890.1|495
1683620700000|2023-05-09 08:25:00|33916.4|33896.4|33913.8|33893.8|33916.6|33896.6|33908|33888|420
1683621000000|2023-05-09 08:30:00|33913.9|33893.9|33906.6|33886.6|33915.4|33895.4|33897.5|33877.5|635
1683621300000|2023-05-09 08:35:00|33906.8|33886.8|33890.4|33870.4|33917.7|33897.7|33887.3|33867.3|545
1683621600000|2023-05-09 08:40:00|33892|33872|33892.5|33872.5|33906.3|33886.3|33891.7|33871.7|400
1683621900000|2023-05-09 08:45:00|33892.3|33872.3|33901.8|33881.8|33902.9|33882.9|33888.1|33868.1|384
1683622200000|2023-05-09 08:50:00|33901.4|33881.4|33892.9|33872.9|33904.9|33884.9|33890.2|33870.2|480
1683622500000|2023-05-09 08:55:00|33893.1|33873.1|33889.6|33869.6|33897.6|33877.6|33886.5|33866.5|387
1683622800000|2023-05-09 09:00:00|33889.7|33869.7|33899.6|33879.6|33904.8|33884.8|33880.6|33860.6|533
1683623100000|2023-05-09 09:05:00|33899.7|33879.7|33898.7|33878.7|33899.7|33879.7|33888.8|33868.8|440
1683623400000|2023-05-09 09:10:00|33898.6|33878.6|33899.3|33879.3|33900.6|33880.6|33895.9|33875.9|250
1683623700000|2023-05-09 09:15:00|33899.6|33879.6|33902.3|33882.3|33906.4|33886.4|33898.7|33878.7|474
1683624000000|2023-05-09 09:20:00|33902.5|33882.5|33924.3|33904.3|33939.8|33919.8|33901.3|33881.3|545
1683624300000|2023-05-09 09:25:00|33924.6|33904.6|33893.3|33873.3|33924.6|33904.6|33892.4|33872.4|392
1683624600000|2023-05-09 09:30:00|33893.2|33873.2|33897|33877|33899.6|33879.6|33893|33873|279
1683624900000|2023-05-09 09:35:00|33897.3|33877.3|33924.4|33904.4|33951.1|33931.1|33895|33875|454
1683625200000|2023-05-09 09:40:00|33924.2|33904.2|33907.7|33887.7|33924.3|33904.3|33904.9|33884.9|315
1683625500000|2023-05-09 09:45:00|33907.8|33887.8|33900.3|33880.3|33908|33888|33898.3|33878.3|262
1683625800000|2023-05-09 09:50:00|33900.1|33880.1|33902.3|33882.3|33918.3|33898.3|33898.4|33878.4|348
1683626100000|2023-05-09 09:55:00|33902.4|33882.4|33892.6|33872.6|33902.5|33882.5|33892.4|33872.4|308
1683626400000|2023-05-09 10:00:00|33892.2|33872.2|33899.3|33879.3|33902.5|33882.5|33878|33858|522
1683626700000|2023-05-09 10:05:00|33899.6|33879.6|33870.5|33850.5|33899.6|33879.6|33868.5|33848.5|490
1683627000000|2023-05-09 10:10:00|33871|33851|33848|33828|33879.4|33859.4|33841.6|33821.6|595
1683627300000|2023-05-09 10:15:00|33847.9|33827.9|33819.2|33799.2|33855.4|33835.4|33809.7|33789.7|478
1683627600000|2023-05-09 10:20:00|33819.1|33799.1|33818.8|33798.8|33822.9|33802.9|33816.4|33796.4|460
1683627900000|2023-05-09 10:25:00|33818.7|33798.7|33829.7|33809.7|33833.5|33813.5|33817.1|33797.1|386
1683628200000|2023-05-09 10:30:00|33829|33809|33837.6|33817.6|33844.9|33824.9|33828|33808|398
1683628500000|2023-05-09 10:35:00|33837.4|33817.4|33838.5|33818.5|33846.2|33826.2|33837.2|33817.2|372
1683628800000|2023-05-09 10:40:00|33838.4|33818.4|33815.5|33795.5|33838.4|33818.4|33809.5|33789.5|510
1683629100000|2023-05-09 10:45:00|33815.4|33795.4|33817.4|33797.4|33818.8|33798.8|33803.4|33783.4|483
1683629400000|2023-05-09 10:50:00|33817.6|33797.6|33778.6|33758.6|33823.6|33803.6|33761.4|33741.4|657
1683629700000|2023-05-09 10:55:00|33778|33758|33808.5|33788.5|33810|33790|33752.9|33732.9|536
1683630000000|2023-05-09 11:00:00|33808.6|33788.6|33807.7|33787.7|33817.8|33797.8|33782.1|33762.1|518
1683630300000|2023-05-09 11:05:00|33807.8|33787.8|33812|33792|33812.3|33792.3|33805.2|33785.2|267
1683630600000|2023-05-09 11:10:00|33812.2|33792.2|33814.8|33794.8|33820.1|33800.1|33810.3|33790.3|204
1683630900000|2023-05-09 11:15:00|33814.9|33794.9|33834.3|33814.3|33835.9|33815.9|33814.7|33794.7|288
1683631200000|2023-05-09 11:20:00|33827.1|33807.1|33823.7|33803.7|33827.1|33807.1|33804.6|33784.6|372
1683631500000|2023-05-09 11:25:00|33823.8|33803.8|33829.8|33809.8|33838|33818|33822.9|33802.9|362
1683631800000|2023-05-09 11:30:00|33829.7|33809.7|33866.8|33846.8|33867.4|33847.4|33829|33809|390
1683632100000|2023-05-09 11:35:00|33866.1|33846.1|33856.6|33836.6|33868.4|33848.4|33854.8|33834.8|433
1683632400000|2023-05-09 11:40:00|33856.7|33836.7|33863.4|33843.4|33872.9|33852.9|33853.7|33833.7|461
1683632700000|2023-05-09 11:45:00|33863.2|33843.2|33862.8|33842.8|33867.6|33847.6|33844.8|33824.8|325
1683633000000|2023-05-09 11:50:00|33863|33843|33894.6|33874.6|33903|33883|33862.3|33842.3|462
1683633300000|2023-05-09 11:55:00|33894.4|33874.4|33884.2|33864.2|33899.4|33879.4|33881.7|33861.7|478
1683633600000|2023-05-09 12:00:00|33884.7|33864.7|33913.2|33893.2|33915.2|33895.2|33879.5|33859.5|460
1683633900000|2023-05-09 12:05:00|33913.1|33893.1|33927.3|33907.3|33934.8|33914.8|33913.1|33893.1|485
1683634200000|2023-05-09 12:10:00|33927.1|33907.1|33889.5|33869.5|33927.5|33907.5|33883.7|33863.7|502
1683634500000|2023-05-09 12:15:00|33889.1|33869.1|33901.3|33881.3|33905.2|33885.2|33876.3|33856.3|492
1683634800000|2023-05-09 12:20:00|33902.5|33882.5|33901.6|33881.6|33915.2|33895.2|33901.2|33881.2|486
1683635100000|2023-05-09 12:25:00|33901.3|33881.3|33898.7|33878.7|33906.2|33886.2|33898.7|33878.7|424
1683635400000|2023-05-09 12:30:00|33898.3|33878.3|33892.3|33872.3|33917.7|33897.7|33891.5|33871.5|623
1683635700000|2023-05-09 12:35:00|33892.9|33872.9|33885.6|33865.6|33905.3|33885.3|33878.7|33858.7|613
1683636000000|2023-05-09 12:40:00|33885.7|33865.7|33903.2|33883.2|33905.9|33885.9|33870.3|33850.3|617
1683636300000|2023-05-09 12:45:00|33903.7|33883.7|33919.4|33899.4|33924.3|33904.3|33891.8|33871.8|706
1683636600000|2023-05-09 12:50:00|33919.3|33899.3|33934.8|33914.8|33936.3|33916.3|33902.2|33882.2|802
1683636900000|2023-05-09 12:55:00|33934.9|33914.9|33936.5|33916.5|33942.4|33922.4|33929.3|33909.3|605
1683637200000|2023-05-09 13:00:00|33936.8|33916.8|33929.4|33909.4|33942.7|33922.7|33928.3|33908.3|544
1683637500000|2023-05-09 13:05:00|33929.6|33909.6|33944.9|33924.9|33953.9|33933.9|33927.6|33907.6|492
1683637800000|2023-05-09 13:10:00|33945.1|33925.1|33971.7|33951.7|33978.7|33958.7|33938.1|33918.1|672
1683638100000|2023-05-09 13:15:00|33971.3|33951.3|33966.3|33946.3|33986.7|33966.7|33963.1|33943.1|667
1683638400000|2023-05-09 13:20:00|33965.9|33945.9|33971.1|33951.1|33980.2|33960.2|33963.3|33943.3|567
1683638700000|2023-05-09 13:25:00|33971.2|33951.2|33963.7|33943.7|33972.5|33952.5|33960|33940|519
1683639000000|2023-05-09 13:30:00|33963.8|33943.8|33962|33942|33971.5|33951.5|33962|33942|454
1683639300000|2023-05-09 13:35:00|33962.1|33942.1|33962|33942|33971.9|33951.9|33956.1|33936.1|578
1683639600000|2023-05-09 13:40:00|33962.1|33942.1|33951.3|33931.3|33968.9|33948.9|33941.3|33921.3|707
1683639900000|2023-05-09 13:45:00|33951.8|33931.8|33939.5|33919.5|33955.5|33935.5|33938.3|33918.3|602
1683640200000|2023-05-09 13:50:00|33939.4|33919.4|33917.5|33897.5|33939.4|33919.4|33910|33890|568
1683640500000|2023-05-09 13:55:00|33917.7|33897.7|33894.4|33874.4|33925.6|33905.6|33893.1|33873.1|644
1683640800000|2023-05-09 14:00:00|33894|33874|33901.1|33881.1|33906.9|33886.9|33883.5|33863.5|456
1683641100000|2023-05-09 14:05:00|33901.5|33881.5|33908.3|33888.3|33946|33926|33901.5|33881.5|531
1683641400000|2023-05-09 14:10:00|33908.6|33888.6|33917.6|33897.6|33917.7|33897.7|33907|33887|454
1683641700000|2023-05-09 14:15:00|33917.7|33897.7|33912.1|33892.1|33924.9|33904.9|33906.9|33886.9|455
1683642000000|2023-05-09 14:20:00|33912.4|33892.4|33904.4|33884.4|33913.2|33893.2|33902.8|33882.8|494
1683642300000|2023-05-09 14:25:00|33904.5|33884.5|33883.9|33863.9|33908.5|33888.5|33864.3|33844.3|545
1683642600000|2023-05-09 14:30:00|33882.9|33862.9|33891|33871|33902.2|33882.2|33882.9|33862.9|486
1683642900000|2023-05-09 14:35:00|33891.1|33871.1|33877.3|33857.3|33891.1|33871.1|33874.8|33854.8|403
1683643200000|2023-05-09 14:40:00|33877.2|33857.2|33874.8|33854.8|33886.5|33866.5|33872.4|33852.4|427
1683643500000|2023-05-09 14:45:00|33874.9|33854.9|33886.7|33866.7|33890|33870|33874.9|33854.9|437
1683643800000|2023-05-09 14:50:00|33887.1|33867.1|33888.2|33868.2|33895.7|33875.7|33881.5|33861.5|493
1683644100000|2023-05-09 14:55:00|33888.3|33868.3|33913.6|33893.6|33919.8|33899.8|33888.3|33868.3|578
1683644400000|2023-05-09 15:00:00|33913.4|33893.4|33906.5|33886.5|33933.2|33913.2|33903.1|33883.1|593
1683644700000|2023-05-09 15:05:00|33906.6|33886.6|33907.4|33887.4|33929.5|33909.5|33906.1|33886.1|401
1683645000000|2023-05-09 15:10:00|33907.1|33887.1|33903.8|33883.8|33909.8|33889.8|33894.3|33874.3|467
1683645300000|2023-05-09 15:15:00|33903.7|33883.7|33893.8|33873.8|33907|33887|33887.2|33867.2|459
1683645600000|2023-05-09 15:20:00|33893.9|33873.9|33891.7|33871.7|33896.7|33876.7|33886.6|33866.6|384
1683645900000|2023-05-09 15:25:00|33891.1|33871.1|33894.5|33874.5|33900.4|33880.4|33889.9|33869.9|422
1683646200000|2023-05-09 15:30:00|33894.6|33874.6|33903.3|33883.3|33904.3|33884.3|33892.8|33872.8|310
1683646500000|2023-05-09 15:35:00|33903.5|33883.5|33906.1|33886.1|33912.2|33892.2|33903.2|33883.2|294
1683646800000|2023-05-09 15:40:00|33906.6|33886.6|33898.1|33878.1|33907.2|33887.2|33896.8|33876.8|343
1683647100000|2023-05-09 15:45:00|33898.2|33878.2|33893.5|33873.5|33900.5|33880.5|33887.5|33867.5|419
1683647400000|2023-05-09 15:50:00|33893.8|33873.8|33894.6|33874.6|33899|33879|33889.8|33869.8|273
1683647700000|2023-05-09 15:55:00|33894.7|33874.7|33902.2|33882.2|33903.6|33883.6|33891.6|33871.6|256
1683648000000|2023-05-09 16:00:00|33901.8|33881.8|33900.4|33880.4|33912.2|33892.2|33897.7|33877.7|335
1683648300000|2023-05-09 16:05:00|33900.2|33880.2|33889.5|33869.5|33900.4|33880.4|33888.3|33868.3|291
1683648600000|2023-05-09 16:10:00|33889.4|33869.4|33888.9|33868.9|33891.4|33871.4|33886.4|33866.4|296
1683648900000|2023-05-09 16:15:00|33888.8|33868.8|33880.7|33860.7|33890.5|33870.5|33879.6|33859.6|301
1683649200000|2023-05-09 16:20:00|33880.9|33860.9|33874.8|33854.8|33881|33861|33870.8|33850.8|291
1683649500000|2023-05-09 16:25:00|33875.2|33855.2|33875.6|33855.6|33882.6|33862.6|33874.2|33854.2|278
1683649800000|2023-05-09 16:30:00|33875.7|33855.7|33892.8|33872.8|33894|33874|33873.4|33853.4|267
1683650100000|2023-05-09 16:35:00|33892.6|33872.6|33903|33883|33904.3|33884.3|33891.9|33871.9|316
1683650400000|2023-05-09 16:40:00|33903.2|33883.2|33895.8|33875.8|33905|33885|33895.5|33875.5|298
1683650700000|2023-05-09 16:45:00|33895.7|33875.7|33897.3|33877.3|33897.7|33877.7|33887|33867|310
1683651000000|2023-05-09 16:50:00|33897.7|33877.7|33897.8|33877.8|33903.9|33883.9|33895.7|33875.7|259
1683651300000|2023-05-09 16:55:00|33897.7|33877.7|33902.5|33882.5|33905.7|33885.7|33894.2|33874.2|280
1683651600000|2023-05-09 17:00:00|33902.6|33882.6|33887.4|33867.4|33904.9|33884.9|33886|33866|374
1683651900000|2023-05-09 17:05:00|33887.3|33867.3|33887.6|33867.6|33892|33872|33886.8|33866.8|262
1683652200000|2023-05-09 17:10:00|33887.7|33867.7|33892.3|33872.3|33892.4|33872.4|33884.9|33864.9|224
1683652500000|2023-05-09 17:15:00|33893|33873|33874.8|33854.8|33893.5|33873.5|33874.6|33854.6|260
1683652800000|2023-05-09 17:20:00|33874.9|33854.9|33872.7|33852.7|33875.8|33855.8|33869.5|33849.5|250
1683653100000|2023-05-09 17:25:00|33872.2|33852.2|33880.6|33860.6|33880.8|33860.8|33871.3|33851.3|202
1683653400000|2023-05-09 17:30:00|33880.8|33860.8|33880.3|33860.3|33881.7|33861.7|33875.1|33855.1|245
1683653700000|2023-05-09 17:35:00|33880.6|33860.6|33881.6|33861.6|33883.5|33863.5|33876.6|33856.6|254
1683654000000|2023-05-09 17:40:00|33882.2|33862.2|33881.5|33861.5|33884|33864|33879.5|33859.5|259
1683654300000|2023-05-09 17:45:00|33881.1|33861.1|33887.9|33867.9|33891.3|33871.3|33880.8|33860.8|216
1683654600000|2023-05-09 17:50:00|33888|33868|33878.5|33858.5|33889.5|33869.5|33878.4|33858.4|296
1683654900000|2023-05-09 17:55:00|33878.6|33858.6|33861.4|33841.4|33878.6|33858.6|33859|33839|336
1683655200000|2023-05-09 18:00:00|33861.1|33841.1|33860.9|33840.9|33861.4|33841.4|33857.5|33837.5|327
1683655500000|2023-05-09 18:05:00|33861|33841|33863.4|33843.4|33869.4|33849.4|33861|33841|328
1683655800000|2023-05-09 18:10:00|33863.2|33843.2|33858.3|33838.3|33863.2|33843.2|33857.5|33837.5|305
1683656100000|2023-05-09 18:15:00|33858.9|33838.9|33854|33834|33859.8|33839.8|33851|33831|341
1683656400000|2023-05-09 18:20:00|33853.3|33833.3|33840.3|33820.3|33853.4|33833.4|33839.7|33819.7|359
1683656700000|2023-05-09 18:25:00|33840.2|33820.2|33842.9|33822.9|33844.9|33824.9|33839.1|33819.1|327
1683657000000|2023-05-09 18:30:00|33842.6|33822.6|33844.3|33824.3|33846.4|33826.4|33837.7|33817.7|359
1683657300000|2023-05-09 18:35:00|33844.4|33824.4|33845.4|33825.4|33849.6|33829.6|33843.1|33823.1|287
1683657600000|2023-05-09 18:40:00|33845.3|33825.3|33850.9|33830.9|33851.1|33831.1|33845.2|33825.2|228
1683657900000|2023-05-09 18:45:00|33850.4|33830.4|33847.4|33827.4|33851.3|33831.3|33845.8|33825.8|283
1683658200000|2023-05-09 18:50:00|33847.5|33827.5|33854.2|33834.2|33857.5|33837.5|33846.2|33826.2|377
1683658500000|2023-05-09 18:55:00|33854.3|33834.3|33864.9|33844.9|33866.9|33846.9|33853|33833|366
1683658800000|2023-05-09 19:00:00|33864|33844|33863|33843|33867.1|33847.1|33860.4|33840.4|421
1683659100000|2023-05-09 19:05:00|33862.9|33842.9|33864.7|33844.7|33865|33845|33858.9|33838.9|353
1683659400000|2023-05-09 19:10:00|33863.8|33843.8|33857.1|33837.1|33867.1|33847.1|33855.6|33835.6|515
1683659700000|2023-05-09 19:15:00|33857.4|33837.4|33858.1|33838.1|33858.5|33838.5|33853.9|33833.9|305
1683660000000|2023-05-09 19:20:00|33858.2|33838.2|33859.4|33839.4|33862.4|33842.4|33856|33836|220
1683660300000|2023-05-09 19:25:00|33859.2|33839.2|33863.3|33843.3|33864.1|33844.1|33857.5|33837.5|245
1683660600000|2023-05-09 19:30:00|33863.1|33843.1|33863.3|33843.3|33867|33847|33859.7|33839.7|254
1683660900000|2023-05-09 19:35:00|33863.2|33843.2|33868|33848|33868.4|33848.4|33862.8|33842.8|256
1683661200000|2023-05-09 19:40:00|33867.9|33847.9|33870.8|33850.8|33872.4|33852.4|33867.3|33847.3|199
1683661500000|2023-05-09 19:45:00|33870.6|33850.6|33874.9|33854.9|33875.5|33855.5|33870.1|33850.1|251
1683661800000|2023-05-09 19:50:00|33875.1|33855.1|33875|33855|33875.8|33855.8|33873|33853|248
1683662100000|2023-05-09 19:55:00|33875.5|33855.5|33876.1|33856.1|33879.7|33859.7|33874|33854|331
1683662400000|2023-05-09 20:00:00|33875.6|33855.6|33873.7|33853.7|33876.3|33856.3|33872.4|33852.4|280
1683662700000|2023-05-09 20:05:00|33873.6|33853.6|33890.2|33840.2|33890.2|33856.2|33873.6|33840.2|157
1683663000000|2023-05-09 20:10:00|33890.3|33840.3|33888.7|33838.7|33891|33841|33887.4|33837.4|198
1683663300000|2023-05-09 20:15:00|33888.5|33838.5|33890.6|33840.6|33891.7|33841.7|33887.7|33837.7|158
1683663600000|2023-05-09 20:20:00|33889.1|33839.1|33886.5|33836.5|33889.4|33839.4|33884.8|33834.8|117
1683663900000|2023-05-09 20:25:00|33886|33836|33892|33842|33892.8|33842.8|33886|33836|257
1683664200000|2023-05-09 20:30:00|33892.1|33842.1|33892.4|33842.4|33892.4|33842.4|33889.9|33839.9|164
1683664500000|2023-05-09 20:35:00|33892|33842|33891|33841|33893.3|33843.3|33890.2|33840.2|98
1683664800000|2023-05-09 20:40:00|33890.9|33840.9|33892.1|33842.1|33892.5|33842.5|33889.4|33839.4|157
1683665100000|2023-05-09 20:45:00|33891.9|33841.9|33896.1|33846.1|33896.4|33846.4|33891.3|33841.3|270
1683665400000|2023-05-09 20:50:00|33896.8|33846.8|33901.5|33849.7|33904.1|33852.5|33894.9|33844.7|472
1683665700000|2023-05-09 20:55:00|33901.8|33846.9|33932.2|33812.2|33939|33846.9|33897.4|33811.4|320
1683666000000|2023-05-09 21:00:00|33931.9|33811.9|33940.7|33820.7|33943.9|33823.9|33931|33811|38
1683666300000|2023-05-09 21:05:00|33940.5|33820.5|33940.9|33820.9|33944.9|33824.9|33940.4|33820.4|53
1683666600000|2023-05-09 21:10:00|33941.2|33821.2|33939.7|33819.7|33943.1|33823.1|33939|33819|52
1683666900000|2023-05-09 21:15:00|33939.4|33819.4|33930.6|33810.6|33939.4|33819.4|33930.3|33810.3|55
1683667200000|2023-05-09 21:20:00|33927.7|33807.7|33917.9|33797.9|33928.6|33808.6|33917.9|33797.9|55
1683667500000|2023-05-09 21:25:00|33918|33798|33928.7|33808.7|33928.7|33808.7|33917.9|33797.9|60
1683667800000|2023-05-09 21:30:00|33928.6|33808.6|33927.6|33807.6|33931|33811|33926.5|33806.5|149
1683668100000|2023-05-09 21:35:00|33927.5|33807.5|33927.5|33807.5|33930.3|33810.3|33926.3|33806.3|65
1683668400000|2023-05-09 21:40:00|33934.8|33814.8|33936.4|33816.4|33937.9|33817.9|33929.9|33809.9|39
1683668700000|2023-05-09 21:45:00|33928|33808|33924.8|33804.8|33929.4|33809.4|33924.7|33804.7|745
1683669000000|2023-05-09 21:50:00|33925|33805|33926.2|33806.2|33930.3|33810.3|33924.8|33804.8|175
1683669300000|2023-05-09 21:55:00|33930.3|33810.3|33966.6|33846.6|33984.9|33864.9|33926.6|33806.6|90
1683669600000|2023-05-09 22:00:00|33964.9|33844.9|33938.6|33818.6|33964.9|33844.9|33937.6|33817.6|327
1683669900000|2023-05-09 22:05:00|33938.7|33818.7|33935.6|33815.6|33939.8|33819.8|33933.7|33813.7|120
1683670200000|2023-05-09 22:10:00|33935.3|33815.3|33931.7|33811.7|33935.9|33815.9|33928.9|33808.9|221
1683670500000|2023-05-09 22:15:00|33931.9|33811.9|33930.5|33810.5|33932.9|33812.9|33929.3|33809.3|190
1683670800000|2023-05-09 22:20:00|33930.6|33810.6|33927.7|33807.7|33930.9|33810.9|33927|33807|184
1683671100000|2023-05-09 22:25:00|33927.6|33807.6|33923.6|33803.6|33928.3|33808.3|33921.4|33801.4|142
1683671400000|2023-05-09 22:30:00|33923.7|33803.7|33920.8|33800.8|33924.8|33804.8|33918.8|33798.8|158
1683671700000|2023-05-09 22:35:00|33921.1|33801.1|33921.9|33801.9|33924|33804|33913.8|33793.8|81
1683672000000|2023-05-09 22:40:00|33924.1|33804.1|33923.1|33803.1|33924.2|33804.2|33919.8|33799.8|111
1683672300000|2023-05-09 22:45:00|33922|33802|33924.5|33804.5|33924.5|33804.5|33920.8|33800.8|141
1683672600000|2023-05-09 22:50:00|33924.4|33804.4|33923.4|33803.4|33925.2|33805.2|33917.5|33797.5|97
1683672900000|2023-05-09 22:55:00|33923.5|33803.5|33925.1|33805.1|33927.4|33807.4|33920.2|33800.2|160
1683673200000|2023-05-09 23:00:00|33925.2|33805.2|33926.7|33806.7|33928.1|33809.6|33922.4|33802.4|90
1683673500000|2023-05-09 23:05:00|33926.8|33806.8|33924.4|33804.4|33928.7|33808.7|33923.2|33804.1|110
1683673800000|2023-05-09 23:10:00|33924|33804|33921.6|33806|33927.1|33807.1|33920.7|33801.3|115
1683674100000|2023-05-09 23:15:00|33921.5|33805.9|33916.3|33803.6|33926.5|33814.1|33910.6|33798.6|167
1683674400000|2023-05-09 23:20:00|33916.4|33803.7|33911.8|33804.4|33920.1|33805.3|33898.4|33798.7|136
1683674700000|2023-05-09 23:25:00|33911.5|33804.1|33915.5|33804.3|33920.6|33805.1|33909.8|33798|151
1683675000000|2023-05-09 23:30:00|33915.1|33804.2|33914.6|33807.8|33918.1|33808.1|33911.3|33803.6|150
1683675300000|2023-05-09 23:35:00|33914.8|33808|33923.8|33803.8|33923.9|33819.1|33912.2|33802|140
1683675600000|2023-05-09 23:40:00|33918.2|33807.9|33907.1|33826.6|33928.9|33826.6|33905.7|33807.3|141
1683675900000|2023-05-09 23:45:00|33907.2|33826.4|33903.9|33844.7|33918.5|33844.7|33903.4|33823.7|216
1683676200000|2023-05-09 23:50:00|33904|33844.8|33905.9|33842.8|33910.7|33847.4|33900.7|33839.9|166
1683676500000|2023-05-09 23:55:00|33906|33842.7|33901.1|33846.6|33907.3|33848.1|33900.4|33842.5|254
1683676800000|2023-05-10 00:00:00|33903.4|33843.1|33881.6|33820.6|33906.8|33844|33877|33812.1|384
1683677100000|2023-05-10 00:05:00|33881.7|33820.7|33884.1|33824.5|33884.1|33824.5|33869.8|33812.2|319
1683677400000|2023-05-10 00:10:00|33883.8|33824.3|33881.1|33824.8|33888.8|33828.8|33878.2|33821.1|298
1683677700000|2023-05-10 00:15:00|33881.3|33824.9|33875.8|33817.4|33886.7|33826.6|33874.1|33817.4|261
1683678000000|2023-05-10 00:20:00|33875.7|33817.3|33877.1|33819.3|33879.9|33820.9|33872|33816.2|212
1683678300000|2023-05-10 00:25:00|33877|33819.1|33881.8|33826.6|33885.2|33826.6|33872.2|33816.8|195
1683678600000|2023-05-10 00:30:00|33882.4|33827.2|33890.8|33833.5|33892.1|33835.8|33873.9|33817.8|286
1683678900000|2023-05-10 00:35:00|33891.2|33833.7|33879.2|33821|33893.6|33838.2|33877.3|33821|207
1683679200000|2023-05-10 00:40:00|33878.7|33821.1|33876.3|33818.2|33882.1|33824|33873.4|33818|236
1683679500000|2023-05-10 00:45:00|33876.2|33818.1|33879|33827.5|33887.5|33831.3|33875.9|33818.1|297
1683679800000|2023-05-10 00:50:00|33879.1|33827.9|33865.6|33810.9|33879.1|33827.9|33858|33804.4|289
1683680100000|2023-05-10 00:55:00|33865.4|33810.6|33870.8|33816.1|33874|33817.7|33861.6|33809.4|271
1683680400000|2023-05-10 01:00:00|33870.7|33816|33865.1|33808.3|33870.7|33816|33862.7|33808.1|347
1683680700000|2023-05-10 01:05:00|33865|33808.2|33864.2|33807.5|33869.2|33811.8|33859.1|33805.2|264
1683681000000|2023-05-10 01:10:00|33864.3|33807.7|33869.7|33806.6|33870.3|33812.9|33862.3|33805.5|261
1683681300000|2023-05-10 01:15:00|33869.5|33806.4|33866.6|33809.8|33871.9|33812.7|33863.1|33806.4|273
1683681600000|2023-05-10 01:20:00|33866.5|33809.6|33859.8|33806.5|33866.5|33810|33859.8|33805.6|142
1683681900000|2023-05-10 01:25:00|33860.1|33806.6|33864.4|33807.7|33866.1|33810.7|33859.8|33805.7|147
1683682200000|2023-05-10 01:30:00|33863.9|33807.8|33870.6|33815.7|33872.7|33816.9|33861.1|33805.9|319
1683682500000|2023-05-10 01:35:00|33870.8|33815.9|33883.1|33827.9|33883.2|33829.4|33870.4|33815.7|338
1683682800000|2023-05-10 01:40:00|33883.6|33828.1|33879.9|33827.4|33888.7|33834.2|33879.9|33826.9|306
1683683100000|2023-05-10 01:45:00|33880.1|33827.3|33873.8|33820.7|33880.9|33827.8|33870.4|33816.9|238
1683683400000|2023-05-10 01:50:00|33873.7|33820.9|33864.3|33808.2|33873.7|33820.9|33860.7|33806.5|311
1683683700000|2023-05-10 01:55:00|33864.5|33808.4|33867.3|33811.9|33869.7|33814.4|33859.5|33807.3|282
1683684000000|2023-05-10 02:00:00|33867.1|33811.6|33862.6|33807.2|33867.1|33811.6|33858.1|33805.7|202
1683684300000|2023-05-10 02:05:00|33863.3|33807.3|33859.9|33807.3|33863.8|33809.7|33855.2|33804.7|193
1683684600000|2023-05-10 02:10:00|33859.2|33807.4|33866|33811|33867.1|33812.5|33857.8|33804.9|188
1683684900000|2023-05-10 02:15:00|33866.1|33811.8|33865.6|33813.4|33869.1|33815|33863.6|33811.3|223
1683685200000|2023-05-10 02:20:00|33866.1|33813.7|33863.8|33810.7|33868.1|33813.8|33860.1|33808.4|224
1683685500000|2023-05-10 02:25:00|33863.7|33810.6|33862|33811.9|33864|33812.1|33858.5|33808.2|155
1683685800000|2023-05-10 02:30:00|33861.5|33811.5|33867.4|33813.4|33867.4|33813.8|33859.7|33808.8|197
1683686100000|2023-05-10 02:35:00|33867.5|33813.3|33865.8|33813.1|33868.8|33817.6|33863.3|33812.2|173
1683686400000|2023-05-10 02:40:00|33865.5|33813.2|33861|33811|33867.9|33815.9|33859.5|33808.3|139
1683686700000|2023-05-10 02:45:00|33861.3|33811.3|33860.2|33809.2|33865.9|33813.1|33859.6|33808.4|155
1683687000000|2023-05-10 02:50:00|33860|33809|33858.9|33808.9|33861.5|33809.8|33856.4|33805.3|208
1683687300000|2023-05-10 02:55:00|33859.5|33809.2|33860.5|33807.2|33863.8|33811.3|33857.6|33805.5|229
1683687600000|2023-05-10 03:00:00|33861.3|33807.9|33858.2|33808|33861.7|33808.2|33853.8|33802.9|208
1683687900000|2023-05-10 03:05:00|33857.6|33807.9|33866.1|33812.4|33869.1|33816.8|33857.1|33805.6|162
1683688200000|2023-05-10 03:10:00|33866.6|33812.7|33855.3|33805.3|33866.6|33814.2|33855.3|33804.8|166
1683688500000|2023-05-10 03:15:00|33856.4|33805.7|33861.5|33807.7|33862.2|33808.2|33854.7|33803.7|193
1683688800000|2023-05-10 03:20:00|33861.6|33807.9|33857.8|33807|33864.8|33812.3|33855.4|33805.4|179
1683689100000|2023-05-10 03:25:00|33857.2|33807.2|33861.7|33806.6|33862.4|33809.7|33857|33805.4|109
1683689400000|2023-05-10 03:30:00|33859|33805.5|33854|33804|33860.6|33807.2|33854|33802.7|134
1683689700000|2023-05-10 03:35:00|33854.1|33804.8|33858.2|33806.5|33862.7|33808.3|33853.7|33802.3|137
1683690000000|2023-05-10 03:40:00|33858.3|33807|33850.7|33800.7|33861.5|33807.9|33849.9|33799.1|146
1683690300000|2023-05-10 03:45:00|33852.3|33802.3|33854.9|33803.1|33857.3|33804.1|33851.3|33800.4|140
1683690600000|2023-05-10 03:50:00|33855|33803.2|33840.1|33786|33855.7|33803.2|33838.7|33785.7|159
1683690900000|2023-05-10 03:55:00|33837.3|33786.4|33839.8|33789.2|33845.2|33790.4|33836.9|33785.8|185
1683691200000|2023-05-10 04:00:00|33839.7|33789.1|33840.6|33786.5|33842.4|33789.2|33837.5|33786.1|122
1683691500000|2023-05-10 04:05:00|33842.1|33786.6|33842.1|33788.4|33845.5|33791.6|33838|33786|153
1683691800000|2023-05-10 04:10:00|33841.3|33788.5|33844.5|33790|33844.9|33792|33838.7|33787.6|111
1683692100000|2023-05-10 04:15:00|33843.5|33789.9|33844.8|33791.2|33847.1|33794|33841.5|33788.9|138
1683692400000|2023-05-10 04:20:00|33847.1|33791.3|33844.2|33789.7|33847.2|33792.8|33838.7|33788.5|176
1683692700000|2023-05-10 04:25:00|33844.3|33789.8|33836.5|33783.5|33845.4|33791.5|33832.8|33781.9|186
1683693000000|2023-05-10 04:30:00|33836.1|33783.3|33835.6|33785.3|33839.6|33787.1|33833|33782.5|171
1683693300000|2023-05-10 04:35:00|33835.5|33785.4|33843.5|33789.7|33844.7|33790.9|33835.2|33784.7|130
1683693600000|2023-05-10 04:40:00|33840.8|33788|33841.7|33788.8|33843.8|33791.2|33838.8|33787.6|177
1683693900000|2023-05-10 04:45:00|33841.6|33788.9|33844.2|33793.7|33847.2|33796.6|33840.9|33788.8|187
1683694200000|2023-05-10 04:50:00|33843.7|33793.5|33848.8|33795.5|33849.4|33797.2|33843.7|33792.8|179
1683694500000|2023-05-10 04:55:00|33849.2|33795.1|33849.9|33798.8|33852.8|33800.5|33845.5|33792.7|211
1683694800000|2023-05-10 05:00:00|33852.8|33799.2|33848.3|33798.3|33852.9|33800.8|33846.6|33796.6|130
1683695100000|2023-05-10 05:05:00|33848.2|33798.2|33870.2|33820.2|33880.4|33830.4|33848.2|33798.2|185
1683695400000|2023-05-10 05:10:00|33869.8|33819.8|33870|33820|33871.2|33821.2|33864.9|33814.9|196
1683695700000|2023-05-10 05:15:00|33869.8|33819.8|33871.3|33821.3|33872.4|33822.4|33867.8|33817.8|173
1683696000000|2023-05-10 05:20:00|33871.4|33821.4|33872.5|33822.5|33874.9|33824.9|33867.5|33817.5|173
1683696300000|2023-05-10 05:25:00|33873.4|33823.4|33873|33823|33875.2|33825.2|33868.9|33818.9|227
1683696600000|2023-05-10 05:30:00|33872.6|33822.6|33884.6|33834.6|33885|33835|33870.2|33820.2|181
1683696900000|2023-05-10 05:35:00|33883.7|33833.7|33880.9|33830.9|33887.6|33837.6|33879.2|33829.2|201
1683697200000|2023-05-10 05:40:00|33881|33831|33877.9|33827.9|33887.6|33837.6|33877.8|33827.8|315
1683697500000|2023-05-10 05:45:00|33878|33828|33876.8|33826.8|33879.9|33829.9|33870|33820|324
1683697800000|2023-05-10 05:50:00|33876.7|33826.7|33874.2|33824.2|33881.4|33830.3|33873.2|33823.2|286
1683698100000|2023-05-10 05:55:00|33874.6|33824.6|33868.2|33817.9|33874.8|33824.6|33866.8|33813.9|334
1683698400000|2023-05-10 06:00:00|33868|33818|33881.8|33831.8|33889|33839|33863.1|33813.1|437
1683698700000|2023-05-10 06:05:00|33880.3|33830.3|33869.8|33849.8|33892.2|33855.9|33869.2|33830.3|427
1683699000000|2023-05-10 06:10:00|33869.4|33849.4|33872.5|33852.5|33899.9|33867.1|33868.5|33839.3|471
1683699300000|2023-05-10 06:15:00|33872.6|33852.6|33890.9|33840.9|33890.9|33853.1|33869|33824.1|676
1683699600000|2023-05-10 06:20:00|33891|33841|33878.8|33858.8|33895.9|33871.6|33877.1|33840.9|449
1683699900000|2023-05-10 06:25:00|33893.5|33843.5|33899.6|33828.8|33905.6|33853.4|33889.8|33828.7|580
1683700200000|2023-05-10 06:30:00|33896.6|33828.9|33877.2|33827.2|33898.5|33846.7|33872.2|33822.2|417
1683700500000|2023-05-10 06:35:00|33877.5|33827.5|33874.1|33824.1|33879.9|33845.7|33848.7|33820.1|469
1683700800000|2023-05-10 06:40:00|33874.2|33824.2|33854.6|33834.6|33877.7|33836.3|33851.7|33813.2|512
1683701100000|2023-05-10 06:45:00|33855.1|33835.1|33853.4|33833.4|33866.1|33839.9|33838.1|33805.9|575
1683701400000|2023-05-10 06:50:00|33853.5|33833.5|33835.8|33815.8|33861.3|33841.3|33833.9|33813.9|376
1683701700000|2023-05-10 06:55:00|33839.3|33819.3|33856.8|33836.8|33858.6|33838.6|33837.9|33817.9|577
1683702000000|2023-05-10 07:00:00|33857|33837|33833.6|33813.6|33861|33841|33833.2|33813.2|459
1683702300000|2023-05-10 07:05:00|33833.1|33813.1|33794|33774|33836.7|33816.7|33755|33735|684
1683702600000|2023-05-10 07:10:00|33795|33775|33786.7|33766.7|33804|33784|33785.5|33765.5|536
1683702900000|2023-05-10 07:15:00|33786.8|33766.8|33795.9|33775.9|33796|33776|33775.2|33755.2|562
1683703200000|2023-05-10 07:20:00|33795.4|33775.4|33807.5|33787.5|33813.4|33793.4|33795.2|33775.2|423
1683703500000|2023-05-10 07:25:00|33807.4|33787.4|33794.7|33774.7|33810.6|33790.6|33793|33773|464
1683703800000|2023-05-10 07:30:00|33794.3|33774.3|33769.5|33749.5|33795.6|33775.6|33762.3|33742.3|508
1683704100000|2023-05-10 07:35:00|33769.9|33749.9|33786.7|33766.7|33789.8|33769.8|33767.8|33747.8|591
1683704400000|2023-05-10 07:40:00|33786.6|33766.6|33793.7|33773.7|33797.4|33777.4|33781.9|33761.9|497
1683704700000|2023-05-10 07:45:00|33793.6|33773.6|33815.2|33795.2|33823.6|33803.6|33792.9|33772.9|592
1683705000000|2023-05-10 07:50:00|33815.6|33795.6|33814.2|33794.2|33818.8|33798.8|33802.2|33782.2|745
1683705300000|2023-05-10 07:55:00|33814.8|33794.8|33835.3|33815.3|33840.2|33820.2|33814.8|33794.8|587
1683705600000|2023-05-10 08:00:00|33835.4|33815.4|33898.3|33878.3|33900.3|33880.3|33835.4|33815.4|824
1683705900000|2023-05-10 08:05:00|33898.4|33878.4|33865.6|33845.6|33901|33881|33863.7|33843.7|890
1683706200000|2023-05-10 08:10:00|33865.2|33845.2|33881.6|33861.6|33882.9|33862.9|33859.2|33839.2|839
1683706500000|2023-05-10 08:15:00|33881.4|33861.4|33867.2|33847.2|33883.2|33863.2|33858.2|33838.2|813
1683706800000|2023-05-10 08:20:00|33867.4|33847.4|33860.1|33840.1|33874.7|33854.7|33839.5|33819.5|632
1683707100000|2023-05-10 08:25:00|33860|33840|33858.4|33838.4|33860.6|33840.6|33835.5|33815.5|506
1683707400000|2023-05-10 08:30:00|33858.2|33838.2|33863.2|33843.2|33864.4|33844.4|33853.5|33833.5|516
1683707700000|2023-05-10 08:35:00|33864|33844|33854.3|33834.3|33864.7|33844.7|33850.4|33830.4|381
1683708000000|2023-05-10 08:40:00|33854.4|33834.4|33863.7|33843.7|33868.5|33848.5|33853.3|33833.3|395
1683708300000|2023-05-10 08:45:00|33864|33844|33861.4|33841.4|33867|33847|33854.3|33834.3|429
1683708600000|2023-05-10 08:50:00|33861.3|33841.3|33862.6|33842.6|33866.9|33846.9|33858.1|33838.1|381
1683708900000|2023-05-10 08:55:00|33862.4|33842.4|33903.5|33883.5|33903.5|33883.5|33857.3|33837.3|419
1683709200000|2023-05-10 09:00:00|33902.6|33882.6|33874.8|33854.8|33905.8|33885.8|33871.5|33851.5|536
1683709500000|2023-05-10 09:05:00|33874.4|33854.4|33895|33875|33909.5|33889.5|33874.1|33854.1|472
1683709800000|2023-05-10 09:10:00|33895.1|33875.1|33884.1|33864.1|33911.5|33891.5|33880.5|33860.5|612
1683710100000|2023-05-10 09:15:00|33884|33864|33889.5|33869.5|33896.3|33876.3|33872.8|33852.8|788
1683710400000|2023-05-10 09:20:00|33888.6|33868.6|33885.1|33865.1|33908.8|33888.8|33880.4|33860.4|836
1683710700000|2023-05-10 09:25:00|33884.7|33864.7|33879.6|33859.6|33886|33866|33871.4|33851.4|698
1683711000000|2023-05-10 09:30:00|33879.5|33859.5|33877.4|33857.4|33888.6|33868.6|33869.2|33849.2|640
1683711300000|2023-05-10 09:35:00|33877.8|33857.8|33891|33871|33899|33879|33875.5|33855.5|665
1683711600000|2023-05-10 09:40:00|33890.9|33870.9|33890.4|33870.4|33896.2|33876.2|33881|33861|552
1683711900000|2023-05-10 09:45:00|33890.1|33870.1|33871.9|33851.9|33890.1|33870.1|33862|33842|547
1683712200000|2023-05-10 09:50:00|33871.3|33851.3|33872.8|33852.8|33879.2|33859.2|33861.4|33841.4|509
1683712500000|2023-05-10 09:55:00|33872.1|33852.1|33874|33854|33880|33860|33871.9|33851.9|451
1683712800000|2023-05-10 10:00:00|33874.1|33854.1|33878.7|33858.7|33884.6|33864.6|33868.2|33848.2|523
1683713100000|2023-05-10 10:05:00|33879.2|33859.2|33866|33846|33886.1|33866.1|33861.5|33841.5|517
1683713400000|2023-05-10 10:10:00|33866.3|33846.3|33869.5|33849.5|33870.9|33850.9|33862.9|33842.9|427
1683713700000|2023-05-10 10:15:00|33869.3|33849.3|33864.8|33844.8|33874.8|33854.8|33857.1|33837.1|500
1683714000000|2023-05-10 10:20:00|33864.7|33844.7|33877.3|33857.3|33881.2|33861.2|33858.5|33838.5|465
1683714300000|2023-05-10 10:25:00|33877.4|33857.4|33881.4|33861.4|33892.6|33872.6|33876.7|33856.7|340
1683714600000|2023-05-10 10:30:00|33882.1|33862.1|33892.5|33872.5|33893.3|33873.3|33881.4|33861.4|393
1683714900000|2023-05-10 10:35:00|33892.6|33872.6|33886.4|33866.4|33893.4|33873.4|33885.8|33865.8|279
1683715200000|2023-05-10 10:40:00|33886.3|33866.3|33889.6|33869.6|33899.3|33879.3|33886.3|33866.3|287
1683715500000|2023-05-10 10:45:00|33890|33870|33886.3|33866.3|33897.2|33877.2|33885.4|33865.4|291
1683715800000|2023-05-10 10:50:00|33886.4|33866.4|33886.6|33866.6|33895.6|33875.6|33883.3|33863.3|300
1683716100000|2023-05-10 10:55:00|33886.7|33866.7|33897.8|33877.8|33901|33881|33881|33861|515
1683716400000|2023-05-10 11:00:00|33897.6|33877.6|33912.3|33892.3|33920.5|33900.5|33896.8|33876.8|527
1683716700000|2023-05-10 11:05:00|33912.2|33892.2|33924.3|33904.3|33926.2|33906.2|33911.2|33891.2|322
1683717000000|2023-05-10 11:10:00|33924.2|33904.2|33925.3|33905.3|33932.4|33912.4|33915.6|33895.6|469
1683717300000|2023-05-10 11:15:00|33925.4|33905.4|33919.3|33899.3|33931.2|33911.2|33916.9|33896.9|484
1683717600000|2023-05-10 11:20:00|33919.4|33899.4|33905.4|33885.4|33919.9|33899.9|33902.1|33882.1|428
1683717900000|2023-05-10 11:25:00|33905.5|33885.5|33906.4|33886.4|33915.7|33895.7|33905|33885|398
1683718200000|2023-05-10 11:30:00|33906.5|33886.5|33917|33897|33917.2|33897.2|33906.5|33886.5|288
1683718500000|2023-05-10 11:35:00|33916.3|33896.3|33924.1|33904.1|33926|33906|33914.6|33894.6|369
1683718800000|2023-05-10 11:40:00|33924|33904|33909.2|33889.2|33925.2|33905.2|33907.1|33887.1|367
1683719100000|2023-05-10 11:45:00|33909.3|33889.3|33895.1|33875.1|33909.8|33889.8|33894.7|33874.7|371
1683719400000|2023-05-10 11:50:00|33895|33875|33902.1|33882.1|33907.7|33887.7|33894.8|33874.8|336
1683719700000|2023-05-10 11:55:00|33901.7|33881.7|33896.8|33876.8|33903.1|33883.1|33877.5|33857.5|598
1683720000000|2023-05-10 12:00:00|33896.6|33876.6|33878.6|33858.6|33902.7|33882.7|33875.3|33855.3|600
1683720300000|2023-05-10 12:05:00|33878.5|33858.5|33892.4|33872.4|33893.4|33873.4|33870|33850|542
1683720600000|2023-05-10 12:10:00|33892.2|33872.2|33883.7|33863.7|33897|33877|33877.9|33857.9|523
1683720900000|2023-05-10 12:15:00|33883|33863|33909.3|33889.3|33909.6|33889.6|33873.4|33853.4|419
1683721200000|2023-05-10 12:20:00|33909.1|33889.1|33914.4|33894.4|33924.4|33904.4|33907.3|33887.3|417
1683721500000|2023-05-10 12:25:00|33914.9|33894.9|33948.5|33828.5|33955.3|33894.9|33898.4|33827.2|828
1683721800000|2023-05-10 12:30:00|33935.1|33815.1|33781.2|33740|33935.1|33815.1|33752.9|33713.9|1169
1683722100000|2023-05-10 12:35:00|33786.4|33736.4|33729.3|33709.3|33786.4|33748|33716|33696|950
1683722400000|2023-05-10 12:40:00|33730.5|33710.5|33642.1|33622.1|33731.7|33711.7|33627.5|33607.5|922
1683722700000|2023-05-10 12:45:00|33640.7|33620.7|33659.1|33639.1|33671.5|33651.5|33637.7|33617.7|906
1683723000000|2023-05-10 12:50:00|33659.8|33639.8|33638.2|33618.2|33669.4|33649.4|33595.6|33575.6|903
1683723300000|2023-05-10 12:55:00|33637.4|33617.4|33619.8|33599.8|33639.7|33619.7|33607.3|33587.3|768
1683723600000|2023-05-10 13:00:00|33619.7|33599.7|33611|33591|33627.1|33607.1|33589.3|33569.3|760
1683723900000|2023-05-10 13:05:00|33611.1|33591.1|33652.4|33632.4|33665.5|33645.5|33610.8|33590.8|783
1683724200000|2023-05-10 13:10:00|33652.7|33632.7|33619.5|33599.5|33653.5|33633.5|33614.4|33594.4|766
1683724500000|2023-05-10 13:15:00|33620.4|33600.4|33655.4|33635.4|33664.1|33644.1|33619.9|33599.9|772
1683724800000|2023-05-10 13:20:00|33655.1|33635.1|33680.5|33660.5|33683.8|33663.8|33640.1|33620.1|743
1683725100000|2023-05-10 13:25:00|33680.6|33660.6|33681|33661|33700.3|33680.3|33679.4|33659.4|665
1683725400000|2023-05-10 13:30:00|33680.9|33660.9|33690.2|33670.2|33691.1|33671.1|33673|33653|647
1683725700000|2023-05-10 13:35:00|33690.3|33670.3|33693.6|33673.6|33696.7|33676.7|33674.2|33654.2|686
1683726000000|2023-05-10 13:40:00|33694.1|33674.1|33733.3|33713.3|33758.9|33738.9|33694|33674|843
1683726300000|2023-05-10 13:45:00|33733|33713|33716.5|33696.5|33733|33713|33697.4|33677.4|792
1683726600000|2023-05-10 13:50:00|33716.6|33696.6|33726.1|33706.1|33739.6|33719.6|33700.9|33680.9|808
1683726900000|2023-05-10 13:55:00|33726|33706|33708.2|33688.2|33740|33720|33687.4|33667.4|764
1683727200000|2023-05-10 14:00:00|33709|33689|33695.6|33675.6|33726.1|33706.1|33689.9|33669.9|765
1683727500000|2023-05-10 14:05:00|33695.2|33675.2|33690.1|33670.1|33696.2|33676.2|33665.9|33645.9|726
1683727800000|2023-05-10 14:10:00|33690.3|33670.3|33691|33671|33693|33673|33674.2|33654.2|630
1683728100000|2023-05-10 14:15:00|33691.1|33671.1|33664.3|33644.3|33708|33688|33613|33593|901
1683728400000|2023-05-10 14:20:00|33664.1|33644.1|33663.2|33643.2|33684.2|33664.2|33646.2|33626.2|783
1683728700000|2023-05-10 14:25:00|33663.3|33643.3|33659.7|33639.7|33667.3|33647.3|33633.7|33613.7|603
1683729000000|2023-05-10 14:30:00|33660.1|33640.1|33690.8|33670.8|33714.8|33694.8|33658.2|33638.2|713
1683729300000|2023-05-10 14:35:00|33690.9|33670.9|33718.2|33698.2|33718.2|33698.2|33687.3|33667.3|588
1683729600000|2023-05-10 14:40:00|33718.1|33698.1|33744.3|33724.3|33744.3|33724.3|33705.7|33685.7|666
1683729900000|2023-05-10 14:45:00|33744.8|33724.8|33706.4|33686.4|33760.9|33740.9|33697.3|33677.3|706
1683730200000|2023-05-10 14:50:00|33705.6|33685.6|33725.5|33705.5|33732.8|33712.8|33704.8|33684.8|710
1683730500000|2023-05-10 14:55:00|33725.6|33705.6|33658.5|33638.5|33725.8|33705.8|33658.2|33638.2|664
1683730800000|2023-05-10 15:00:00|33664.6|33644.6|33711.8|33691.8|33711.8|33691.8|33654.5|33634.5|700
1683731100000|2023-05-10 15:05:00|33712.1|33692.1|33707.7|33687.7|33713.8|33693.8|33699.9|33679.9|670
1683731400000|2023-05-10 15:10:00|33707.4|33687.4|33714.3|33694.3|33724.5|33704.5|33701.7|33681.7|606
1683731700000|2023-05-10 15:15:00|33715.1|33695.1|33697.9|33677.9|33716|33696|33690.1|33670.1|581
1683732000000|2023-05-10 15:20:00|33697|33677|33699.9|33679.9|33699.9|33679.9|33676.2|33656.2|540
1683732300000|2023-05-10 15:25:00|33700.3|33680.3|33691.3|33671.3|33701.4|33681.4|33683.8|33663.8|482
1683732600000|2023-05-10 15:30:00|33691|33671|33706.1|33656.1|33718.2|33691|33688|33640.5|531
1683732900000|2023-05-10 15:35:00|33704.4|33654.4|33695.7|33675.7|33708.2|33675.8|33684|33653.8|517
1683733200000|2023-05-10 15:40:00|33694.9|33674.9|33703.3|33683.3|33718.2|33698.2|33694.9|33674.9|556
1683733500000|2023-05-10 15:45:00|33700.4|33680.4|33705.1|33685.1|33706|33686|33687|33667|481
1683733800000|2023-05-10 15:50:00|33705.2|33685.2|33722.7|33702.7|33723.2|33703.2|33701.2|33681.2|412
1683734100000|2023-05-10 15:55:00|33722|33702|33713.4|33693.4|33724.3|33704.3|33711.7|33691.7|463
1683734400000|2023-05-10 16:00:00|33714|33694|33701.9|33681.9|33716.5|33696.5|33701.9|33681.9|656
1683734700000|2023-05-10 16:05:00|33702.2|33682.2|33713.8|33693.8|33717.5|33697.5|33697.9|33677.9|585
1683735000000|2023-05-10 16:10:00|33713.9|33693.9|33706|33686|33716.8|33696.8|33700.7|33680.7|714
1683735300000|2023-05-10 16:15:00|33708.3|33688.3|33713.1|33693.1|33723.6|33703.6|33706.9|33686.9|378
1683735600000|2023-05-10 16:20:00|33712.7|33692.7|33703|33683|33717.2|33697.2|33701.7|33681.7|373
1683735900000|2023-05-10 16:25:00|33703.1|33683.1|33704.6|33684.6|33709.9|33689.9|33701.6|33681.6|330
1683736200000|2023-05-10 16:30:00|33704.5|33684.5|33700.2|33680.2|33708.1|33688.1|33699.4|33679.4|309
1683736500000|2023-05-10 16:35:00|33700.1|33680.1|33701.6|33681.6|33706.2|33686.2|33699.8|33679.8|328
1683736800000|2023-05-10 16:40:00|33701.5|33681.5|33704.2|33684.2|33705.3|33685.3|33695.2|33675.2|359
1683737100000|2023-05-10 16:45:00|33704.4|33684.4|33707.1|33687.1|33707.3|33687.3|33698.7|33678.7|299
1683737400000|2023-05-10 16:50:00|33707.2|33687.2|33703.5|33683.5|33708|33688|33701.6|33681.6|321
1683737700000|2023-05-10 16:55:00|33703.4|33683.4|33709.7|33689.7|33713.2|33693.2|33703.2|33683.2|402
1683738000000|2023-05-10 17:00:00|33709.8|33689.8|33717.4|33697.4|33723.9|33703.9|33709.7|33689.7|426
1683738300000|2023-05-10 17:05:00|33716.7|33696.7|33713.4|33693.4|33718.5|33698.5|33708.8|33688.8|495
1683738600000|2023-05-10 17:10:00|33713.9|33693.9|33717.6|33697.6|33719.9|33699.9|33712.8|33692.8|384
1683738900000|2023-05-10 17:15:00|33717.4|33697.4|33713.8|33693.8|33720.7|33700.7|33713.1|33693.1|380
1683739200000|2023-05-10 17:20:00|33713.9|33693.9|33718.8|33698.8|33720.1|33700.1|33713.2|33693.2|469
1683739500000|2023-05-10 17:25:00|33719|33699|33728.6|33708.6|33733.9|33713.9|33717.1|33697.1|416
1683739800000|2023-05-10 17:30:00|33728.7|33708.7|33749.4|33729.4|33753.2|33733.2|33725.8|33705.8|415
1683740100000|2023-05-10 17:35:00|33749.2|33729.2|33756.2|33736.2|33757.7|33737.7|33747.8|33727.8|364
1683740400000|2023-05-10 17:40:00|33756.1|33736.1|33750.7|33730.7|33757.3|33737.3|33749.5|33729.5|330
1683740700000|2023-05-10 17:45:00|33750.8|33730.8|33746.2|33726.2|33755.7|33735.7|33744|33724|365
1683741000000|2023-05-10 17:50:00|33746.3|33726.3|33739.2|33719.2|33746.8|33726.8|33736.6|33716.6|349
1683741300000|2023-05-10 17:55:00|33739.3|33719.3|33743.8|33693.8|33744.3|33719.3|33720.9|33675.9|388
1683741600000|2023-05-10 18:00:00|33743.2|33693.2|33712.2|33692.2|33743.2|33695.5|33707.5|33687.5|295
1683741900000|2023-05-10 18:05:00|33712.3|33692.3|33709|33689|33713.3|33693.3|33708.7|33688.7|339
1683742200000|2023-05-10 18:10:00|33708.9|33688.9|33700.9|33680.9|33712.7|33692.7|33700.8|33680.8|312
1683742500000|2023-05-10 18:15:00|33701|33681|33700.1|33680.1|33704.6|33684.6|33698.3|33678.3|381
1683742800000|2023-05-10 18:20:00|33699.7|33679.7|33702.3|33682.3|33704.2|33684.2|33695.2|33675.2|356
1683743100000|2023-05-10 18:25:00|33702.4|33682.4|33697.6|33677.6|33705.8|33685.8|33694.6|33674.6|271
1683743400000|2023-05-10 18:30:00|33697.5|33677.5|33698.3|33678.3|33700.3|33680.3|33692.5|33672.5|330
1683743700000|2023-05-10 18:35:00|33698.4|33678.4|33688.6|33668.6|33698.5|33678.5|33688.6|33668.6|330
1683744000000|2023-05-10 18:40:00|33688.8|33668.8|33680.6|33660.6|33689.3|33669.3|33679.7|33659.7|382
1683744300000|2023-05-10 18:45:00|33680.2|33660.2|33679.9|33659.9|33682.9|33662.9|33670.6|33650.6|347
1683744600000|2023-05-10 18:50:00|33679.4|33659.4|33698.4|33648.4|33698.8|33659.8|33679.1|33643.2|305
1683744900000|2023-05-10 18:55:00|33698.3|33648.3|33700.7|33650.7|33704.4|33654.4|33694.9|33644.9|376
1683745200000|2023-05-10 19:00:00|33700.6|33650.6|33677.4|33657.4|33700.6|33670.6|33677.1|33650.2|424
1683745500000|2023-05-10 19:05:00|33677.7|33657.7|33677.2|33657.2|33677.9|33657.9|33674.2|33654.2|267
1683745800000|2023-05-10 19:10:00|33677.1|33657.1|33676.6|33656.6|33677.5|33657.5|33672.1|33652.1|267
1683746100000|2023-05-10 19:15:00|33676.7|33656.7|33671|33651|33678.1|33658.1|33670.9|33650.9|250
1683746400000|2023-05-10 19:20:00|33670.9|33650.9|33664.6|33644.6|33671.1|33651.1|33663|33643|260
1683746700000|2023-05-10 19:25:00|33664.4|33644.4|33665.4|33615.4|33668|33645|33654.3|33612.6|311
1683747000000|2023-05-10 19:30:00|33665.6|33615.6|33665|33615|33667.6|33617.6|33663.7|33613.7|254
1683747300000|2023-05-10 19:35:00|33665.2|33615.2|33649.3|33629.3|33665.3|33629.4|33647.9|33613.8|307
1683747600000|2023-05-10 19:40:00|33649.1|33629.1|33653.5|33633.5|33653.6|33633.6|33648.4|33628.4|212
1683747900000|2023-05-10 19:45:00|33654.9|33634.9|33671.7|33621.7|33673|33636.9|33654.6|33619.6|241
1683748200000|2023-05-10 19:50:00|33671.8|33621.8|33677.7|33625.7|33680.5|33629.2|33671.6|33621.6|388
1683748500000|2023-05-10 19:55:00|33678|33626|33672.4|33622.4|33679.3|33627.2|33669.4|33619.4|536
1683748800000|2023-05-10 20:00:00|33671.3|33621.3|33659.9|33639.9|33675.7|33640.7|33655.5|33618.5|392
1683749100000|2023-05-10 20:05:00|33660|33640|33677.8|33627.8|33678.6|33644.4|33659.1|33626.8|193
1683749400000|2023-05-10 20:10:00|33677.9|33627.9|33680.6|33630.6|33682.3|33632.3|33676.8|33626.8|239
1683749700000|2023-05-10 20:15:00|33680.7|33630.7|33679.7|33629.7|33681.8|33631.8|33678.7|33628.7|243
1683750000000|2023-05-10 20:20:00|33679.5|33629.5|33673.7|33623.7|33679.5|33629.5|33671.5|33621.5|152
1683750300000|2023-05-10 20:25:00|33674.2|33624.2|33675|33625|33677|33627|33673.8|33623.8|143
1683750600000|2023-05-10 20:30:00|33675.1|33625.1|33674.5|33624.5|33675.6|33625.6|33673.3|33623.3|126
1683750900000|2023-05-10 20:35:00|33674.6|33624.6|33676.5|33626.5|33676.5|33626.5|33673.6|33623.6|114
1683751200000|2023-05-10 20:40:00|33676.2|33626.2|33673.3|33619.3|33677.1|33627.1|33671.6|33618|178
1683751500000|2023-05-10 20:45:00|33672.7|33618.7|33673.4|33619.4|33677.8|33624.7|33670.8|33616.2|186
1683751800000|2023-05-10 20:50:00|33674.1|33620|33677.4|33619.8|33679.7|33625.9|33674.1|33617.4|598
1683752100000|2023-05-10 20:55:00|33680.7|33617.1|33712.8|33592.8|33713|33619.2|33680.2|33590.2|419
1683752400000|2023-05-10 21:00:00|33725.8|33605.8|33714.8|33594.8|33728.1|33608.1|33712.9|33592.9|37
1683752700000|2023-05-10 21:05:00|33714.6|33594.6|33712.2|33592.2|33716.1|33596.1|33711.7|33591.7|58
1683753000000|2023-05-10 21:10:00|33712.3|33592.3|33712.3|33592.3|33713.2|33593.2|33712|33592|15
1683753300000|2023-05-10 21:15:00|33712.2|33592.2|33711.8|33591.8|33712.4|33592.4|33711.7|33591.7|19
1683753600000|2023-05-10 21:20:00|33712.2|33592.2|33712.6|33592.6|33712.6|33592.6|33711.5|33591.5|16
1683753900000|2023-05-10 21:25:00|33712.2|33592.2|33709.8|33589.8|33712.5|33592.5|33709.7|33589.7|26
1683754200000|2023-05-10 21:30:00|33709.7|33589.7|33709.4|33589.4|33710.4|33590.4|33707.6|33587.6|114
1683754500000|2023-05-10 21:35:00|33709.7|33589.7|33710.3|33590.3|33710.5|33590.5|33709.7|33589.7|72
1683754800000|2023-05-10 21:40:00|33710.2|33590.2|33708.6|33588.6|33710.9|33590.9|33707.2|33587.2|195
1683755100000|2023-05-10 21:45:00|33711|33591|33709.4|33589.4|33713.7|33593.7|33709.3|33589.3|203
1683755400000|2023-05-10 21:50:00|33711.6|33591.6|33709.7|33589.7|33716|33596|33709.3|33589.3|57
1683755700000|2023-05-10 21:55:00|33709.8|33589.8|33711|33591|33711.9|33591.9|33708.3|33588.3|45
1683756000000|2023-05-10 22:00:00|33710.7|33590.7|33704.4|33584.4|33712.8|33596.9|33690|33570|229
1683756300000|2023-05-10 22:05:00|33704.3|33584.3|33699.1|33597.6|33714.1|33597.9|33698.9|33584|165
1683756600000|2023-05-10 22:10:00|33699.2|33597.7|33704.9|33603.7|33719.2|33605.3|33699.1|33592.2|191
1683756900000|2023-05-10 22:15:00|33705|33603.4|33714.1|33598.2|33717.3|33604.6|33704.6|33593.2|105
1683757200000|2023-05-10 22:20:00|33714|33598.3|33703.5|33601.7|33717.1|33617.1|33694.4|33592.6|141
1683757500000|2023-05-10 22:25:00|33712.9|33601.6|33712.3|33595.8|33714.6|33602.4|33702.4|33591.3|103
1683757800000|2023-05-10 22:30:00|33711.8|33595.9|33712.1|33592.1|33716|33608.2|33701.2|33592|111
1683758100000|2023-05-10 22:35:00|33712.3|33592.3|33710.4|33598.4|33716|33615.8|33691.6|33591.7|95
1683758400000|2023-05-10 22:40:00|33708.1|33603.8|33702|33604.1|33714.5|33604.4|33700.7|33593.3|101
1683758700000|2023-05-10 22:45:00|33702.1|33604.2|33710|33590|33713.6|33604.2|33697.5|33589.9|86
1683759000000|2023-05-10 22:50:00|33709.9|33589.9|33707.9|33589.8|33710.6|33608.2|33693.7|33589|90
1683759300000|2023-05-10 22:55:00|33708|33589.9|33707.8|33588.2|33710.5|33607.5|33692.6|33588.2|107
1683759600000|2023-05-10 23:00:00|33703.8|33591.2|33694.8|33602.2|33703.8|33604.4|33685.3|33591|136
1683759900000|2023-05-10 23:05:00|33694.7|33602.1|33690.8|33606.9|33700.4|33608.4|33684.6|33593.7|155
1683760200000|2023-05-10 23:10:00|33691.1|33607.1|33701.7|33596.7|33701.8|33609.5|33688.1|33596.7|105
1683760500000|2023-05-10 23:15:00|33701.8|33596.8|33701.1|33599|33701.8|33615.9|33682.1|33596.5|78
1683760800000|2023-05-10 23:20:00|33693.4|33608.7|33700.6|33599.8|33701.4|33608.7|33690.8|33597.2|77
1683761100000|2023-05-10 23:25:00|33696.7|33599.7|33694.2|33604.7|33700.2|33608|33690.4|33599|99
1683761400000|2023-05-10 23:30:00|33690.1|33606.5|33696.7|33607.3|33702.2|33610.1|33690.1|33598.8|82
1683761700000|2023-05-10 23:35:00|33694|33607.4|33700.7|33613.6|33706.2|33619.1|33692.4|33603.4|93
1683762000000|2023-05-10 23:40:00|33697|33615.3|33698.6|33616.4|33707.6|33620|33696.9|33608.4|87
1683762300000|2023-05-10 23:45:00|33702.3|33614.6|33697.4|33633.1|33707.7|33633.4|33691.9|33609.5|127
1683762600000|2023-05-10 23:50:00|33697.8|33633|33684.8|33633.3|33697.8|33637.2|33684.8|33631.4|148
1683762900000|2023-05-10 23:55:00|33684.7|33633.4|33687.4|33636.5|33690.8|33636.6|33684.1|33629.3|162
1683763200000|2023-05-11 00:00:00|33691.6|33634.4|33694.5|33634.4|33695.5|33638.1|33682.7|33630.4|399
1683763500000|2023-05-11 00:05:00|33694.6|33634.3|33689.4|33634.5|33695.1|33636.4|33687.7|33630.9|177
1683763800000|2023-05-11 00:10:00|33689.5|33634.6|33692.6|33636.2|33694|33636.7|33686.9|33631|155
1683764100000|2023-05-11 00:15:00|33692.1|33635.9|33676.9|33626.2|33692.4|33636.5|33676.8|33624.5|334
1683764400000|2023-05-11 00:20:00|33676.3|33625.9|33671.9|33612.5|33681.9|33626.9|33671.4|33612.3|310
1683764700000|2023-05-11 00:25:00|33672|33612.6|33670.7|33611.3|33675.3|33615.9|33662.3|33599.7|636
1683765000000|2023-05-11 00:30:00|33669.2|33611.2|33674.4|33616.3|33678.8|33618.5|33668.3|33606.1|705
1683765300000|2023-05-11 00:35:00|33674|33616.1|33667.2|33610.8|33677.5|33618.3|33660.4|33601.4|549
1683765600000|2023-05-11 00:40:00|33666.9|33610.7|33670.9|33619.1|33672.3|33619.1|33665.2|33609.9|231
1683765900000|2023-05-11 00:45:00|33669.7|33619.7|33662.8|33612.8|33670.6|33620.3|33662.8|33612.4|197
1683766200000|2023-05-11 00:50:00|33663.4|33613.4|33658.9|33608.9|33664.9|33614.4|33650.9|33599|407
1683766500000|2023-05-11 00:55:00|33658.4|33608.4|33656.9|33596.4|33664.2|33610.6|33650.6|33586.8|398
1683766800000|2023-05-11 01:00:00|33657|33596.5|33676.1|33605.7|33683.5|33611.1|33650.1|33586.2|588
1683767100000|2023-05-11 01:05:00|33676|33605.5|33663.4|33605.6|33677.2|33618|33658.2|33594.4|708
1683767400000|2023-05-11 01:10:00|33663.9|33606.6|33661.3|33597.9|33665.1|33607.3|33656.6|33593.3|406
1683767700000|2023-05-11 01:15:00|33661.2|33589.5|33646|33581.5|33661.2|33593.2|33637.5|33572.2|563
1683768000000|2023-05-11 01:20:00|33645.9|33581.7|33652.5|33580.5|33661.9|33597|33643.8|33577.4|632
1683768300000|2023-05-11 01:25:00|33653|33581.9|33661.2|33585.4|33663.5|33593.8|33652.5|33579.3|572
1683768600000|2023-05-11 01:30:00|33661|33584|33672|33599.2|33674.1|33605.8|33656.8|33583.1|830
1683768900000|2023-05-11 01:35:00|33671.9|33599.1|33675.9|33600.1|33679|33611.9|33664.5|33593.3|609
1683769200000|2023-05-11 01:40:00|33676.4|33600.4|33672.4|33610.1|33679|33610.5|33668.5|33595.2|558
1683769500000|2023-05-11 01:45:00|33671.6|33609.8|33675.2|33605|33678.1|33616.7|33665.6|33595.5|493
1683769800000|2023-05-11 01:50:00|33675|33607.5|33686.2|33613.3|33692.5|33625.1|33667.8|33602.8|627
1683770100000|2023-05-11 01:55:00|33686.3|33615.9|33679.9|33626.9|33691.5|33628.6|33679.3|33609.4|547
1683770400000|2023-05-11 02:00:00|33679.8|33626.7|33688.9|33629.8|33697.6|33630.8|33679.2|33615.8|559
1683770700000|2023-05-11 02:05:00|33689|33630.7|33699.7|33641.5|33705.7|33643.6|33687.3|33624.2|700
1683771000000|2023-05-11 02:10:00|33699.2|33641.6|33704|33642.7|33709.1|33648|33695.9|33635.1|909
1683771300000|2023-05-11 02:15:00|33704.4|33642.9|33703.5|33641|33711.7|33647.5|33695.7|33630.4|950
1683771600000|2023-05-11 02:20:00|33704.9|33641.6|33696.6|33631.5|33709.2|33646.1|33695.3|33622.5|1011
1683771900000|2023-05-11 02:25:00|33698.9|33631.8|33709|33654.1|33716.4|33657.5|33690.2|33618.9|1028
1683772200000|2023-05-11 02:30:00|33709.5|33652.7|33710|33651.9|33716.8|33657|33703.4|33638.1|961
1683772500000|2023-05-11 02:35:00|33713.2|33647.8|33711.9|33644|33719.8|33658.2|33705.6|33642.1|1082
1683772800000|2023-05-11 02:40:00|33711.3|33643.6|33709.2|33651.4|33716.9|33656.7|33704.4|33641|819
1683773100000|2023-05-11 02:45:00|33713.6|33652.2|33709.8|33637.7|33720.3|33658.5|33702.1|33634.5|1074
1683773400000|2023-05-11 02:50:00|33707.8|33635.7|33706|33641.2|33713.6|33650.3|33699.9|33633.4|806
1683773700000|2023-05-11 02:55:00|33706.5|33641.4|33700.1|33627.9|33708.6|33646.5|33694.6|33625.6|916
1683774000000|2023-05-11 03:00:00|33701.5|33634.4|33702.5|33635.2|33705.1|33643.1|33696.1|33627.1|501
1683774300000|2023-05-11 03:05:00|33702.4|33635.3|33696.9|33642.3|33707.6|33642.3|33694.7|33623.4|463
1683774600000|2023-05-11 03:10:00|33696.7|33642.1|33698.6|33646.5|33700.5|33647.3|33693.8|33639.8|308
1683774900000|2023-05-11 03:15:00|33698.3|33646.4|33699.8|33649.8|33703.7|33652.6|33698.3|33646.3|214
1683775200000|2023-05-11 03:20:00|33700|33650|33700.8|33650.1|33701.8|33651|33700|33649.7|100
1683775500000|2023-05-11 03:25:00|33700.7|33650|33714.5|33661.9|33716|33664.4|33699.9|33649.9|308
1683775800000|2023-05-11 03:30:00|33714.4|33661.2|33722.9|33672.9|33722.9|33672.9|33713.3|33661.2|313
1683776100000|2023-05-11 03:35:00|33723.2|33673.2|33727|33673.3|33727|33675|33722.3|33671.2|139
1683776400000|2023-05-11 03:40:00|33726.9|33673.5|33722.1|33667.9|33727.1|33674.7|33718.9|33667.6|156
1683776700000|2023-05-11 03:45:00|33722.2|33668.9|33725.6|33671.6|33725.9|33674.2|33719.3|33667.8|170
1683777000000|2023-05-11 03:50:00|33725.7|33671.5|33723.4|33673.4|33726.9|33676.3|33722|33671.5|221
1683777300000|2023-05-11 03:55:00|33723.9|33673.9|33727.9|33676.9|33729.5|33679.4|33722.9|33671.1|247
1683777600000|2023-05-11 04:00:00|33729.4|33679.4|33738.2|33688.2|33738.8|33688.8|33729.4|33679.4|209
1683777900000|2023-05-11 04:05:00|33738.1|33688.1|33747.9|33695.5|33748.1|33696.6|33736.4|33686.2|292
1683778200000|2023-05-11 04:10:00|33748.2|33695.6|33742.1|33690.1|33749.4|33697|33741.5|33690.1|214
1683778500000|2023-05-11 04:15:00|33742.4|33690.2|33741.2|33690.7|33743.4|33690.9|33738.6|33687.3|107
1683778800000|2023-05-11 04:20:00|33741.8|33690.8|33737.9|33684.7|33741.9|33691|33736.5|33684.4|185
1683779100000|2023-05-11 04:25:00|33738.1|33684.9|33742.3|33684.4|33742.3|33685.3|33735.6|33680.5|205
1683779400000|2023-05-11 04:30:00|33742.4|33684.2|33738.3|33682.4|33746.5|33688.6|33738|33682.3|248
1683779700000|2023-05-11 04:35:00|33738.2|33682.5|33736.7|33684.2|33739|33686|33735.2|33681.1|123
1683780000000|2023-05-11 04:40:00|33736.5|33684|33734|33684|33737.8|33687.2|33733.9|33682.3|159
1683780300000|2023-05-11 04:45:00|33733.9|33683.9|33732|33679.7|33736.1|33685|33730.3|33678.3|177
1683780600000|2023-05-11 04:50:00|33731.7|33679.8|33729.5|33679.5|33733.4|33681.3|33729.4|33677.9|213
1683780900000|2023-05-11 04:55:00|33729.6|33679.6|33731.1|33679.5|33735.2|33683.9|33729.2|33678.6|182
1683781200000|2023-05-11 05:00:00|33731.2|33679.7|33736.9|33686.9|33739.3|33689.3|33729.1|33679.1|317
1683781500000|2023-05-11 05:05:00|33736.8|33686.8|33730.4|33680.4|33736.8|33686.8|33727.8|33677.8|220
1683781800000|2023-05-11 05:10:00|33729.6|33679.6|33728.1|33678.1|33731.4|33681.4|33727.6|33677.6|159
1683782100000|2023-05-11 05:15:00|33728.6|33678.6|33725.5|33675.5|33730.4|33680.4|33724.9|33674.9|198
1683782400000|2023-05-11 05:20:00|33725.4|33675.4|33723.1|33673.1|33726.4|33676.4|33722.8|33672.8|193
1683782700000|2023-05-11 05:25:00|33722.9|33672.9|33724.6|33674.6|33726.2|33676.2|33722.1|33672.1|172
1683783000000|2023-05-11 05:30:00|33725.1|33675.1|33723.8|33673.8|33726|33676|33722.9|33672.9|138
1683783300000|2023-05-11 05:35:00|33723.9|33673.9|33715.6|33665.6|33726.2|33676.2|33714.6|33664.6|200
1683783600000|2023-05-11 05:40:00|33715.7|33665.7|33712.7|33662.7|33718.2|33668.2|33710.1|33660.1|314
1683783900000|2023-05-11 05:45:00|33712.6|33662.6|33711.8|33661.8|33715|33665|33709.7|33659.7|275
1683784200000|2023-05-11 05:50:00|33711.6|33661.6|33713.4|33663.4|33714.7|33664.7|33707.4|33657.4|332
1683784500000|2023-05-11 05:55:00|33713.5|33663.5|33717.4|33667.4|33721.7|33671.7|33712.9|33662.9|293
1683784800000|2023-05-11 06:00:00|33717.3|33667.3|33696.3|33676.3|33717.3|33684.8|33663.5|33643.5|504
1683785100000|2023-05-11 06:05:00|33696.4|33676.4|33715.2|33695.2|33718.6|33698.6|33696.4|33676.4|424
1683785400000|2023-05-11 06:10:00|33715.3|33695.3|33715.3|33695.3|33719.3|33699.3|33714.3|33694.3|219
1683785700000|2023-05-11 06:15:00|33715|33695|33720.2|33670.2|33724.2|33695|33695.6|33656.2|334
1683786000000|2023-05-11 06:20:00|33720.1|33670.1|33703|33653|33722.3|33672.3|33700.8|33650.8|353
1683786300000|2023-05-11 06:25:00|33703.7|33653.7|33699|33649|33718.6|33668.6|33697|33647|384
1683786600000|2023-05-11 06:30:00|33699.1|33649.1|33804.4|33784.4|33806.7|33786.7|33682.6|33649|627
1683786900000|2023-05-11 06:35:00|33804.1|33784.1|33806.3|33786.3|33841.5|33821.5|33791.5|33771.5|616
1683787200000|2023-05-11 06:40:00|33807.2|33787.2|33805.9|33785.9|33813.3|33793.3|33790.3|33770.3|458
1683787500000|2023-05-11 06:45:00|33805.8|33785.8|33816.5|33796.5|33816.6|33796.6|33804.2|33784.2|394
1683787800000|2023-05-11 06:50:00|33817.3|33797.3|33834.5|33814.5|33836.1|33816.1|33808.3|33788.3|453
1683788100000|2023-05-11 06:55:00|33834.4|33814.4|33884.3|33864.3|33926.3|33891.9|33830.5|33810.5|686
1683788400000|2023-05-11 07:00:00|33884.5|33864.5|33906|33886|33918.5|33898.5|33870.2|33850.2|894
1683788700000|2023-05-11 07:05:00|33906.1|33886.1|33950|33930|33954.1|33934.1|33904.4|33884.4|708
1683789000000|2023-05-11 07:10:00|33949.4|33929.4|33913.6|33893.6|33951.5|33931.5|33913.6|33893.6|699
1683789300000|2023-05-11 07:15:00|33913.7|33893.7|33907.5|33887.5|33917.2|33897.2|33888.2|33868.2|680
1683789600000|2023-05-11 07:20:00|33904.6|33884.6|33912.4|33892.4|33918.5|33898.5|33899.6|33879.6|547
1683789900000|2023-05-11 07:25:00|33913.1|33893.1|33918.9|33898.9|33930.7|33910.7|33910.2|33890.2|655
1683790200000|2023-05-11 07:30:00|33919.4|33899.4|33906|33886|33927.6|33907.6|33904|33884|675
1683790500000|2023-05-11 07:35:00|33905.9|33885.9|33907.9|33887.9|33918|33898|33903.9|33883.9|753
1683790800000|2023-05-11 07:40:00|33908.4|33888.4|33907.2|33887.2|33914.2|33894.2|33901.8|33881.8|665
1683791100000|2023-05-11 07:45:00|33909.8|33889.8|33882.1|33862.1|33915.5|33895.5|33871.1|33851.1|534
1683791400000|2023-05-11 07:50:00|33882.2|33862.2|33933.7|33913.7|33943.4|33923.4|33881.8|33861.8|605
1683791700000|2023-05-11 07:55:00|33933.6|33913.6|33962.5|33942.5|33964.4|33944.4|33926.9|33906.9|577
1683792000000|2023-05-11 08:00:00|33962.1|33942.1|34005|33985|34005.7|33985.7|33947.6|33927.6|757
1683792300000|2023-05-11 08:05:00|34006.3|33986.3|33944.2|33924.2|34031.5|34011.5|33942.5|33922.5|698
1683792600000|2023-05-11 08:10:00|33943.8|33923.8|33991.1|33971.1|33991.9|33971.9|33935.3|33915.3|586
1683792900000|2023-05-11 08:15:00|33991.3|33971.3|33972.8|33952.8|33997.1|33977.1|33964.4|33944.4|494
1683793200000|2023-05-11 08:20:00|33972.7|33952.7|33968.8|33948.8|33986.1|33966.1|33945.5|33925.5|684
1683793500000|2023-05-11 08:25:00|33968.9|33948.9|33936.3|33916.3|33968.9|33948.9|33926.2|33906.2|634
1683793800000|2023-05-11 08:30:00|33936.1|33916.1|33938.3|33918.3|33945.3|33925.3|33932.8|33912.8|638
1683794100000|2023-05-11 08:35:00|33938.6|33918.6|33973.2|33953.2|33985.2|33965.2|33938.6|33918.6|639
1683794400000|2023-05-11 08:40:00|33973.1|33953.1|33970.5|33920.5|33988|33954.2|33962.7|33918.9|587
1683794700000|2023-05-11 08:45:00|33970.8|33920.8|33903.1|33883.1|33971|33921|33897.7|33877.7|529
1683795000000|2023-05-11 08:50:00|33903.2|33883.2|33909.8|33889.8|33915|33895|33903|33883|516
1683795300000|2023-05-11 08:55:00|33909.7|33889.7|33930.9|33910.9|33944|33924|33906|33886|606
1683795600000|2023-05-11 09:00:00|33930.8|33910.8|33936.9|33916.9|33964.3|33944.3|33930.8|33910.8|545
1683795900000|2023-05-11 09:05:00|33937|33917|33958.1|33938.1|33958.2|33938.2|33934.6|33914.6|383
1683796200000|2023-05-11 09:10:00|33957.4|33937.4|33962.8|33942.8|33964.3|33944.3|33945.7|33925.7|380
1683796500000|2023-05-11 09:15:00|33962.1|33942.1|33963.1|33943.1|33971.7|33951.7|33960.8|33940.8|348
1683796800000|2023-05-11 09:20:00|33962.8|33942.8|33956.4|33936.4|33963.4|33943.4|33954.7|33934.7|372
1683797100000|2023-05-11 09:25:00|33956.3|33936.3|33960.5|33940.5|33969.6|33949.6|33954.9|33934.9|440
1683797400000|2023-05-11 09:30:00|33960.6|33940.6|33964|33944|33965.3|33945.3|33956.2|33936.2|392
1683797700000|2023-05-11 09:35:00|33963.9|33943.9|33969.8|33949.8|33989.5|33969.5|33955|33935|506
1683798000000|2023-05-11 09:40:00|33969.9|33949.9|33965.2|33945.2|33988.2|33968.2|33964.6|33944.6|529
1683798300000|2023-05-11 09:45:00|33964.6|33944.6|33970.7|33950.7|33987.7|33967.7|33960.3|33940.3|552
1683798600000|2023-05-11 09:50:00|33971|33951|33995|33975|33996.2|33976.2|33968.1|33948.1|758
1683798900000|2023-05-11 09:55:00|33994.5|33974.5|33985.1|33965.1|34000.1|33980.1|33978.3|33958.3|700
1683799200000|2023-05-11 10:00:00|33986.1|33966.1|33983|33963|33991.1|33971.1|33974.4|33954.4|617
1683799500000|2023-05-11 10:05:00|33982.9|33962.9|33995.5|33975.5|33995.5|33975.5|33974.2|33954.2|479
1683799800000|2023-05-11 10:10:00|33995.6|33975.6|33997.1|33977.1|34008.3|33988.3|33990.3|33970.3|485
1683800100000|2023-05-11 10:15:00|33998.1|33978.1|34003.1|33983.1|34017.1|33997.1|33995.3|33975.3|433
1683800400000|2023-05-11 10:20:00|34003.2|33983.2|33996.2|33976.2|34008.2|33988.2|33983.3|33963.3|422
1683800700000|2023-05-11 10:25:00|33996.5|33976.5|34013.1|33993.1|34021.4|34001.4|33992.4|33972.4|522
1683801000000|2023-05-11 10:30:00|34013|33993|34012.1|33992.1|34025.4|34005.4|33996.1|33976.1|524
1683801300000|2023-05-11 10:35:00|34012.2|33992.2|33998.6|33978.6|34020.8|34000.8|33996.2|33976.2|538
1683801600000|2023-05-11 10:40:00|33998.5|33978.5|33991.1|33971.1|34005.3|33985.3|33990.2|33970.2|506
1683801900000|2023-05-11 10:45:00|33990.9|33970.9|33974.5|33954.5|33997.4|33977.4|33972.9|33952.9|547
1683802200000|2023-05-11 10:50:00|33975.8|33955.8|33990.6|33970.6|33996.2|33976.2|33973.5|33953.5|492
1683802500000|2023-05-11 10:55:00|33990.4|33970.4|34005.8|33955.8|34006.2|33973.3|33987.6|33954.8|420
1683802800000|2023-05-11 11:00:00|34006.5|33956.5|33974|33954|34010.1|33973.6|33969.6|33938.7|797
1683803100000|2023-05-11 11:05:00|33974.4|33954.4|33964.8|33944.8|33984.4|33964.4|33961.3|33941.3|766
1683803400000|2023-05-11 11:10:00|33964.7|33944.7|33949.9|33929.9|33968.1|33948.1|33947.8|33927.8|656
1683803700000|2023-05-11 11:15:00|33950.3|33930.3|33949.3|33929.3|33962.2|33942.2|33947.3|33927.3|571
1683804000000|2023-05-11 11:20:00|33948.9|33928.9|33949.8|33929.8|33964|33944|33942.9|33922.9|598
1683804300000|2023-05-11 11:25:00|33949.9|33929.9|33932.1|33912.1|33955.1|33935.1|33928.8|33908.8|623
1683804600000|2023-05-11 11:30:00|33934|33914|33927.6|33907.6|33949.1|33929.1|33924.1|33904.1|481
1683804900000|2023-05-11 11:35:00|33927.3|33907.3|33962.4|33942.4|33973.5|33953.5|33927|33907|525
1683805200000|2023-05-11 11:40:00|33962.1|33942.1|33974.6|33954.6|33983.1|33963.1|33956.1|33936.1|704
1683805500000|2023-05-11 11:45:00|33974.3|33954.3|33979.8|33959.8|33982.4|33962.4|33968.6|33948.6|597
1683805800000|2023-05-11 11:50:00|33980|33960|34003.4|33983.4|34014.6|33994.6|33979.9|33959.9|675
1683806100000|2023-05-11 11:55:00|34003|33983|33987.7|33967.7|34008.1|33988.1|33987.7|33967.7|591
1683806400000|2023-05-11 12:00:00|33985.7|33965.7|33980.5|33960.5|34006.7|33986.7|33965|33945|766
1683806700000|2023-05-11 12:05:00|33980.8|33960.8|33994.2|33974.2|34002|33982|33977.9|33957.9|703
1683807000000|2023-05-11 12:10:00|33994.1|33974.1|33941.3|33921.3|33995.4|33975.4|33940.4|33920.4|661
1683807300000|2023-05-11 12:15:00|33939.7|33919.7|33951.8|33931.8|33974.1|33954.1|33938.2|33918.2|809
1683807600000|2023-05-11 12:20:00|33950.8|33930.8|33962.5|33942.5|33970.1|33950.1|33941.3|33921.3|787
1683807900000|2023-05-11 12:25:00|33962.3|33942.3|34017.8|33897.8|34017.8|33951.2|33955.7|33897.8|805
1683808200000|2023-05-11 12:30:00|34018.2|33898.6|33919.2|33899.2|34018.2|33908.9|33900.9|33863.9|972
1683808500000|2023-05-11 12:35:00|33919|33899|33918.7|33898.7|33937.9|33917.9|33910.5|33890.5|878
1683808800000|2023-05-11 12:40:00|33918.5|33898.5|33942.1|33922.1|33947.7|33927.7|33917.8|33897.8|796
1683809100000|2023-05-11 12:45:00|33941.8|33921.8|33933.6|33913.6|33952.1|33932.1|33926.3|33906.3|713
1683809400000|2023-05-11 12:50:00|33933.7|33913.7|33957.5|33937.5|33957.5|33937.5|33922.5|33902.5|689
1683809700000|2023-05-11 12:55:00|33957.7|33937.7|33971.1|33951.1|33975.5|33955.5|33952.9|33932.9|610
1683810000000|2023-05-11 13:00:00|33972.3|33952.3|33995.7|33975.7|33996.4|33976.4|33972.3|33952.3|712
1683810300000|2023-05-11 13:05:00|33995.6|33975.6|34019.8|33999.8|34036.2|34016.2|33994.1|33974.1|756
1683810600000|2023-05-11 13:10:00|34019.9|33999.9|34006.1|33986.1|34025.2|34005.2|33994.6|33974.6|714
1683810900000|2023-05-11 13:15:00|34006.3|33986.3|34022.1|34002.1|34024|34004|34005.6|33985.6|654
1683811200000|2023-05-11 13:20:00|34022|34002|34027.6|34007.6|34045.3|34025.3|34017.2|33997.2|713
1683811500000|2023-05-11 13:25:00|34027.7|34007.7|34013.8|33993.8|34044.3|34024.3|34007.6|33987.6|593
1683811800000|2023-05-11 13:30:00|34014.2|33994.2|34017.7|33997.7|34028.6|34008.6|34007.4|33987.4|783
1683812100000|2023-05-11 13:35:00|34017.8|33997.8|34046.6|34026.6|34049.7|34029.7|34013.1|33993.1|746
1683812400000|2023-05-11 13:40:00|34046.7|34026.7|34042.7|34022.7|34054.3|34034.3|34033.8|34013.8|708
1683812700000|2023-05-11 13:45:00|34042.8|34022.8|34070.4|34050.4|34071.1|34051.1|34027.1|34007.1|779
1683813000000|2023-05-11 13:50:00|34070.6|34050.6|34075.4|34055.4|34111.7|34091.7|34068.5|34048.5|708
1683813300000|2023-05-11 13:55:00|34075.7|34055.7|34093.3|34073.3|34094.7|34074.7|34072.1|34052.1|693
1683813600000|2023-05-11 14:00:00|34093.4|34073.4|34105.9|34085.9|34110.2|34090.2|34074.3|34054.3|737
1683813900000|2023-05-11 14:05:00|34105.4|34085.4|34099.4|34079.4|34113.8|34093.8|34092.8|34072.8|656
1683814200000|2023-05-11 14:10:00|34099.5|34079.5|34077.6|34057.6|34099.6|34079.6|34077.2|34057.2|579
1683814500000|2023-05-11 14:15:00|34078.6|34058.6|34033.7|34013.7|34083|34063|34021.5|34001.5|721
1683814800000|2023-05-11 14:20:00|34033.8|34013.8|34041.9|34021.9|34051.7|34031.7|34033.8|34013.8|573
1683815100000|2023-05-11 14:25:00|34042.7|34022.7|34039.5|34019.5|34059.5|34039.5|34032.5|34012.5|637
1683815400000|2023-05-11 14:30:00|34039.6|34019.6|34027.9|34007.9|34043.2|34023.2|34022.7|34002.7|641
1683815700000|2023-05-11 14:35:00|34028|34008|34032.7|34012.7|34038.9|34018.9|34019|33999|574
1683816000000|2023-05-11 14:40:00|34032.6|34012.6|34040.6|34020.6|34047.5|34027.5|34020.8|34000.8|541
1683816300000|2023-05-11 14:45:00|34040.5|34020.5|34048|34028|34054|34034|34037|34017|628
1683816600000|2023-05-11 14:50:00|34048.1|34028.1|34040.1|34020.1|34053.6|34033.6|34037.1|34017.1|578
1683816900000|2023-05-11 14:55:00|34040|34020|34074.9|34054.9|34075.4|34055.4|34023.6|34003.6|699
1683817200000|2023-05-11 15:00:00|34075|34055|34044.2|34024.2|34077.1|34057.1|34042.5|34022.5|731
1683817500000|2023-05-11 15:05:00|34044.3|34024.3|34040.6|34020.6|34054.1|34034.1|34036.7|34016.7|552
1683817800000|2023-05-11 15:10:00|34040.7|34020.7|34000.6|33980.6|34040.7|34020.7|33999.9|33979.9|616
1683818100000|2023-05-11 15:15:00|34000.7|33980.7|34039.9|34019.9|34044|34024|33996.4|33976.4|556
1683818400000|2023-05-11 15:20:00|34041.3|34021.3|34035|34015|34047.4|34027.4|34033|34013|599
1683818700000|2023-05-11 15:25:00|34034.8|34014.8|34044.9|34024.9|34047.1|34027.1|34034.4|34014.4|442
1683819000000|2023-05-11 15:30:00|34045.3|34025.3|34068.8|34018.8|34068.8|34045.2|34042.7|34003.1|592
1683819300000|2023-05-11 15:35:00|34068.6|34018.6|34066.4|34016.4|34076.1|34026.1|34062|34012|504
1683819600000|2023-05-11 15:40:00|34065.9|34015.9|34046.5|34026.5|34067.5|34032.5|34043.6|34012.8|485
1683819900000|2023-05-11 15:45:00|34046.6|34026.6|34046|34026|34047.3|34027.3|34039.2|34019.2|474
1683820200000|2023-05-11 15:50:00|34046.2|34026.2|34037.3|34017.3|34046.2|34026.2|34029.9|34009.9|442
1683820500000|2023-05-11 15:55:00|34037.2|34017.2|34052.6|34032.6|34054.2|34034.2|34030.2|34010.2|470
1683820800000|2023-05-11 16:00:00|34052.3|34032.3|34049.5|34029.5|34055.3|34035.3|34047.2|34027.2|411
1683821100000|2023-05-11 16:05:00|34049.3|34029.3|34047.5|34027.5|34064.1|34044.1|34044.4|34024.4|451
1683821400000|2023-05-11 16:10:00|34047.6|34027.6|34038.2|34018.2|34052|34032|34037.6|34017.6|324
1683821700000|2023-05-11 16:15:00|34038.3|34018.3|34025.9|34005.9|34042.5|34022.5|34023.5|34003.5|369
1683822000000|2023-05-11 16:20:00|34025.8|34005.8|34018.5|33998.5|34027.5|34007.5|34018.5|33998.5|396
1683822300000|2023-05-11 16:25:00|34018.4|33998.4|34016.9|33996.9|34019.6|33999.6|34014.1|33994.1|346
1683822600000|2023-05-11 16:30:00|34017.1|33997.1|34012.1|33992.1|34017.5|33997.5|34011.9|33991.9|279
1683822900000|2023-05-11 16:35:00|34012.2|33992.2|34013.7|33993.7|34018.4|33998.4|34011.4|33991.4|289
1683823200000|2023-05-11 16:40:00|34013.8|33993.8|34015.2|33995.2|34019|33999|34013.8|33993.8|204
1683823500000|2023-05-11 16:45:00|34015.3|33995.3|34020.4|34000.4|34021.2|34001.2|34014.1|33994.1|237
1683823800000|2023-05-11 16:50:00|34019.5|33999.5|34014.6|33994.6|34020.5|34000.5|34007.7|33987.7|303
1683824100000|2023-05-11 16:55:00|34014.8|33994.8|34022.7|34002.7|34028.5|34008.5|34014.3|33994.3|315
1683824400000|2023-05-11 17:00:00|34022.6|34002.6|34024.8|34004.8|34027.2|34007.2|34021.3|34001.3|391
1683824700000|2023-05-11 17:05:00|34024.7|34004.7|34032.4|34012.4|34032.8|34012.8|34022.3|34002.3|361
1683825000000|2023-05-11 17:10:00|34032.2|34012.2|34043.4|34023.4|34043.9|34023.9|34030.6|34010.6|323
1683825300000|2023-05-11 17:15:00|34043.3|34023.3|34042.1|34022.1|34047|34027|34039.2|34019.2|263
1683825600000|2023-05-11 17:20:00|34042|34022|34047.7|34027.7|34049.7|34029.7|34039.1|34019.1|247
1683825900000|2023-05-11 17:25:00|34047.6|34027.6|34052.4|34032.4|34052.5|34032.5|34045.5|34025.5|276
1683826200000|2023-05-11 17:30:00|34052.5|34032.5|34048|34028|34053.9|34033.9|34047.8|34027.8|227
1683826500000|2023-05-11 17:35:00|34048.1|34028.1|34048.6|34028.6|34052.4|34032.4|34046.8|34026.8|240
1683826800000|2023-05-11 17:40:00|34048.5|34028.5|34055.9|34035.9|34056|34036|34048|34028|211
1683827100000|2023-05-11 17:45:00|34056.2|34036.2|34057.4|34037.4|34057.5|34037.5|34054.3|34034.3|182
1683827400000|2023-05-11 17:50:00|34058.6|34038.6|34063.1|34043.1|34067.1|34047.1|34058.6|34038.6|294
1683827700000|2023-05-11 17:55:00|34063|34043|34069.7|34049.7|34069.7|34049.7|34060.3|34040.3|338
1683828000000|2023-05-11 18:00:00|34069|34049|34069.2|34049.2|34072.3|34052.3|34068|34048|374
1683828300000|2023-05-11 18:05:00|34069.3|34049.3|34070.2|34050.2|34072.1|34052.1|34069.2|34049.2|270
1683828600000|2023-05-11 18:10:00|34069.4|34049.4|34070.5|34050.5|34071.6|34051.6|34067.7|34047.7|263
1683828900000|2023-05-11 18:15:00|34070.6|34050.6|34047.8|34027.8|34070.6|34050.6|34045.6|34025.6|246
1683829200000|2023-05-11 18:20:00|34047.6|34027.6|34048.5|34028.5|34052.5|34032.5|34045.9|34025.9|305
1683829500000|2023-05-11 18:25:00|34047.9|34027.9|34048.8|34028.8|34051.8|34031.8|34045.8|34025.8|252
1683829800000|2023-05-11 18:30:00|34049.5|34029.5|34043.2|34023.2|34049.5|34029.5|34040.4|34020.4|308
1683830100000|2023-05-11 18:35:00|34043.3|34023.3|34046.1|34026.1|34047.4|34027.4|34042|34022|240
1683830400000|2023-05-11 18:40:00|34046.3|34026.3|34039.5|34019.5|34050.7|34030.7|34039.2|34019.2|265
1683830700000|2023-05-11 18:45:00|34039.7|34019.7|34040.2|34020.2|34043.5|34023.5|34038.7|34018.7|249
1683831000000|2023-05-11 18:50:00|34040.1|34020.1|34036.5|34016.5|34044.8|34024.8|34034.9|34014.9|242
1683831300000|2023-05-11 18:55:00|34036.7|34016.7|34032.3|34012.3|34037.7|34017.7|34032.2|34012.2|289
1683831600000|2023-05-11 19:00:00|34033.1|34013.1|34034.9|34014.9|34036.6|34016.6|34032.9|34012.9|217
1683831900000|2023-05-11 19:05:00|34034.7|34014.7|34027|34007|34035.4|34015.4|34026.7|34006.7|259
1683832200000|2023-05-11 19:10:00|34027.1|34007.1|34025.2|34005.2|34029.1|34009.1|34022.8|34002.8|251
1683832500000|2023-05-11 19:15:00|34025.4|34005.4|34028.6|34008.6|34029.9|34009.9|34025.3|34005.3|216
1683832800000|2023-05-11 19:20:00|34028.7|34008.7|34030.6|34010.6|34031.2|34011.2|34028.3|34008.3|246
1683833100000|2023-05-11 19:25:00|34030.2|34010.2|34029.6|34009.6|34031.7|34011.7|34028.3|34008.3|194
1683833400000|2023-05-11 19:30:00|34029.7|34009.7|34030.3|34010.3|34031.4|34011.4|34029.1|34009.1|249
1683833700000|2023-05-11 19:35:00|34029.7|34009.7|34030.9|34010.9|34032.9|34012.9|34026.6|34006.6|264
1683834000000|2023-05-11 19:40:00|34030.8|34010.8|34036.2|34016.2|34036.7|34016.7|34030.7|34010.7|236
1683834300000|2023-05-11 19:45:00|34035.9|34015.9|34033.3|34013.3|34035.9|34015.9|34031|34011|480
1683834600000|2023-05-11 19:50:00|34033.4|34013.4|34033.6|34013.6|34035.6|34015.6|34032.3|34012.3|217
1683834900000|2023-05-11 19:55:00|34033.9|34013.9|34036|34016|34039.7|34019.7|34027.8|34007.8|517
1683835200000|2023-05-11 20:00:00|34035.3|34015.3|34039.5|34019.5|34041|34021|34033.2|34013.2|399
1683835500000|2023-05-11 20:05:00|34039.6|34019.6|34041.2|34021.2|34043.2|34023.2|34038.4|34018.4|214
1683835800000|2023-05-11 20:10:00|34041.7|34021.7|34042.1|34022.1|34043.9|34023.9|34039.9|34019.9|333
1683836100000|2023-05-11 20:15:00|34041|34021|34043.3|34023.3|34044.1|34024.1|34039.5|34019.5|231
1683836400000|2023-05-11 20:20:00|34043.4|34023.4|34043.2|34023.2|34043.8|34023.8|34040.4|34020.4|168
1683836700000|2023-05-11 20:25:00|34043.3|34023.3|34040.2|34020.2|34043.8|34023.8|34037.9|34017.9|331
1683837000000|2023-05-11 20:30:00|34039.7|34019.7|34040.1|34020.1|34043.3|34023.3|34038.2|34018.2|183
1683837300000|2023-05-11 20:35:00|34041.1|34021.1|34039.6|34019.6|34042.4|34022.4|34038.8|34018.8|117
1683837600000|2023-05-11 20:40:00|34039.5|34019.5|34042.7|34022.7|34057.7|34023.1|34039.1|34005.4|180
1683837900000|2023-05-11 20:45:00|34042.6|34022.6|34054.6|34004.6|34058.1|34022.9|34041.6|34003.2|174
1683838200000|2023-05-11 20:50:00|34054.4|34004.4|34051.6|34001.6|34055|34005|34047.2|33997.2|301
1683838500000|2023-05-11 20:55:00|34053.8|34003.8|34065.7|33956.1|34079.3|34005.4|34050.4|33956.1|631
1683838800000|2023-05-11 21:00:00|34069.8|33955.3|34086.5|33966.7|34087.4|33967.4|34058|33943.7|35
1683839100000|2023-05-11 21:05:00|34086.2|33967.1|34075.6|33964.1|34086.2|33976.5|34074.6|33962.3|42
1683839400000|2023-05-11 21:10:00|34075.7|33963.9|34071.5|33951.5|34078.1|33966.7|34064.6|33947.2|78
1683839700000|2023-05-11 21:15:00|34071.8|33951.8|34074.7|33956.8|34079.7|33959.7|34068.6|33948.6|108
1683840000000|2023-05-11 21:20:00|34074.4|33957|34079|33968.9|34079|33974.2|34069.8|33956.8|84
1683840300000|2023-05-11 21:25:00|34073.9|33968.8|34080.7|33969.5|34080.7|33978.8|34071.8|33968.8|44
1683840600000|2023-05-11 21:30:00|34080.6|33969.4|34079.2|33980.5|34083.2|33980.7|34076.7|33968|66
1683840900000|2023-05-11 21:35:00|34079.1|33980.4|34080.9|33967.5|34083.9|33980.5|34079|33967.5|39
1683841200000|2023-05-11 21:40:00|34083.9|33967.6|34077.2|33971.2|34086.3|33978.4|34067|33966.3|30
1683841500000|2023-05-11 21:45:00|34084|33967.5|34083.2|33963.2|34095.4|33975.4|34079.8|33960.5|134
1683841800000|2023-05-11 21:50:00|34083.1|33963.1|34100|33980|34101.3|33981.3|34078.8|33958.8|169
1683842100000|2023-05-11 21:55:00|34098.7|33978.7|34092.7|33972.7|34099.2|33979.2|34087|33967|157
1683842400000|2023-05-11 22:00:00|34094.9|33974.9|34089.5|33980.3|34102.9|33998|34061.2|33941.2|247
1683842700000|2023-05-11 22:05:00|34095.7|33980.2|34082.8|33980.9|34095.7|33999.2|34064.3|33970.8|183
1683843000000|2023-05-11 22:10:00|34082.7|33981|34094.5|33974.5|34094.7|33994.4|34067.6|33973.5|190
1683843300000|2023-05-11 22:15:00|34089.9|33977.5|34078.7|33999|34099.8|34000.2|34073|33974.1|224
1683843600000|2023-05-11 22:20:00|34078.6|33998.9|34099.7|33985.4|34100.7|34000.4|34078.1|33984.6|131
1683843900000|2023-05-11 22:25:00|34094.7|33989.2|34083|34003.4|34099.8|34003.4|34077.2|33985.4|133
1683844200000|2023-05-11 22:30:00|34082.2|34003.5|34083|34003.5|34099.3|34003.5|34081.3|33998.9|105
1683844500000|2023-05-11 22:35:00|34082.9|34003.4|34084.9|34005.8|34094.5|34006.2|34080.5|33998.4|156
1683844800000|2023-05-11 22:40:00|34084.8|34005.7|34083.8|34005.1|34097.4|34008.9|34080.1|33995|129
1683845100000|2023-05-11 22:45:00|34084|34005.2|34088.1|33998.7|34098.9|34011.4|34076.7|33995.5|152
1683845400000|2023-05-11 22:50:00|34087.9|33998.6|34076.5|34006|34095.8|34007.1|34076.5|33992.6|154
1683845700000|2023-05-11 22:55:00|34087.2|33997.5|34087.6|33998.8|34093.4|34004.1|34080.1|33991.6|175
1683846000000|2023-05-11 23:00:00|34082.8|34003.5|34078.4|34011.7|34085.8|34017.7|34073.7|34003.5|164
1683846300000|2023-05-11 23:05:00|34078.6|34012.3|34080.8|34008.8|34080.8|34017.3|34073.4|34008.8|94
1683846600000|2023-05-11 23:10:00|34076.8|34010.4|34071.5|34013|34079.4|34014.5|34070.9|34008.4|72
1683846900000|2023-05-11 23:15:00|34071.9|34012.8|34077.2|34007.1|34078.4|34014.2|34067.1|34006.6|81
1683847200000|2023-05-11 23:20:00|34072.9|34008.5|34070.4|34013.3|34073.6|34014.2|34067.6|34008.5|46
1683847500000|2023-05-11 23:25:00|34070.5|34013.9|34069.7|34014|34071|34015|34066.7|34013.5|67
1683847800000|2023-05-11 23:30:00|34069.8|34013.7|34073.3|34017.7|34073.3|34017.7|34067.1|34013.7|76
1683848100000|2023-05-11 23:35:00|34073.1|34017.6|34081.6|34024.7|34082.2|34024.7|34071.9|34016.5|109
1683848400000|2023-05-11 23:40:00|34081.4|34024.4|34082.3|34022.6|34082.4|34025.4|34075.4|34022.3|106
1683848700000|2023-05-11 23:45:00|34082.2|34022.5|34078.3|34020.3|34085|34023.5|34077.8|34019.1|139
1683849000000|2023-05-11 23:50:00|34077.7|34020|34080.7|34023|34081.2|34024.3|34077.7|34019.3|119
1683849300000|2023-05-11 23:55:00|34080.6|34022.9|34082.1|34023.6|34085.5|34027.5|34079.3|34022.7|131
1683849600000|2023-05-12 00:00:00|34079.9|34020.2|34069.4|34015.5|34083.2|34021.8|34067|34011|562
1683849900000|2023-05-12 00:05:00|34069|34015.6|34067.9|34017.4|34073.5|34020.7|34066|34011.9|227
1683850200000|2023-05-12 00:10:00|34068.1|34017.2|34064.1|34013.2|34073.5|34020.5|34063.9|34013.1|265
1683850500000|2023-05-12 00:15:00|34064.5|34013.3|34066|34012.4|34069.2|34017.8|34062.9|34010.4|299
1683850800000|2023-05-12 00:20:00|34065.9|34012.6|34062.1|34012.1|34065.9|34013.8|34059.7|34008|236
1683851100000|2023-05-12 00:25:00|34062.2|34012.2|34062.6|34009.4|34064.9|34012.8|34059|34007.4|220
1683851400000|2023-05-12 00:30:00|34062.5|34009.2|34058|34007.4|34063|34009.8|34055.9|34004.5|231
1683851700000|2023-05-12 00:35:00|34057.8|34007.3|34061.3|34007.2|34061.9|34009.3|34057.5|34006.3|226
1683852000000|2023-05-12 00:40:00|34061.2|34007.4|34059.7|34006.2|34064.4|34012.2|34057.3|34005.5|224
1683852300000|2023-05-12 00:45:00|34059.6|34006|34055.6|34005.6|34060.3|34007.9|34054|34001|197
1683852600000|2023-05-12 00:50:00|34055.9|34005.9|34058.9|34007.3|34061.3|34010.4|34055.1|34003.8|152
1683852900000|2023-05-12 00:55:00|34058.8|34007.2|34048.9|33997.3|34058.9|34007.2|34047.8|33997.3|281
1683853200000|2023-05-12 01:00:00|34048.8|33997.4|34047.9|33997.9|34050.5|33999.7|34044.6|33994.6|254
1683853500000|2023-05-12 01:05:00|34047.8|33997.8|34051.7|34000.5|34053.5|34002.7|34047.8|33997.8|204
1683853800000|2023-05-12 01:10:00|34051.8|34000.4|34056.1|34001.9|34057.3|34004.5|34050.7|34000.3|217
1683854100000|2023-05-12 01:15:00|34056.2|34001.8|34052.8|34002.8|34057.7|34007|34051.4|34001.2|271
1683854400000|2023-05-12 01:20:00|34054.5|34004.5|34056.7|34005.4|34059.6|34009.6|34054.2|34003.7|230
1683854700000|2023-05-12 01:25:00|34056.6|34005.3|34056.8|34006.8|34058.8|34008.1|34055.5|34005.2|192
1683855000000|2023-05-12 01:30:00|34057.4|34007.4|34049.9|33999.9|34060.5|34010.5|34049.9|33999.5|328
1683855300000|2023-05-12 01:35:00|34049.8|33999.8|34052.7|34001.8|34053.7|34003.4|34047.9|33997.1|316
1683855600000|2023-05-12 01:40:00|34052.9|34001.7|34049.3|33999.3|34053.7|34002.5|34049.1|33998.8|269
1683855900000|2023-05-12 01:45:00|34049.9|33999.9|34047.5|33996.6|34051.6|34000.8|34046.3|33996.2|205
1683856200000|2023-05-12 01:50:00|34047.9|33996.7|34046|33995.2|34048.6|33998.1|34045.8|33994.9|213
1683856500000|2023-05-12 01:55:00|34045.3|33995.3|34039.3|33989.3|34045.8|33995.4|34039.2|33989.2|170
1683856800000|2023-05-12 02:00:00|34039.7|33989.1|34043.5|33993.1|34043.8|33993.8|34037.4|33987.4|278
1683857100000|2023-05-12 02:05:00|34043.4|33992.9|34038.7|33987.7|34044.8|33994.1|34037|33987|208
1683857400000|2023-05-12 02:10:00|34038.8|33987.9|34040.3|33990.3|34044.2|33993.5|34038.2|33987.6|232
1683857700000|2023-05-12 02:15:00|34040.5|33990.5|34035.8|33985.8|34042.1|33991.3|34035.1|33985.1|202
1683858000000|2023-05-12 02:20:00|34035.5|33985.5|34040.6|33990|34042|33991.4|34035.5|33985.5|198
1683858300000|2023-05-12 02:25:00|34041|33990.5|34038.1|33988.1|34041.1|33991.1|34036.8|33986.8|173
1683858600000|2023-05-12 02:30:00|34037.9|33987.9|34048.6|33998.2|34049.2|33998.4|34037.6|33987.6|223
1683858900000|2023-05-12 02:35:00|34048.7|33998.4|34051.8|34001.8|34054|34003.3|34048.3|33998.3|205
1683859200000|2023-05-12 02:40:00|34051.9|34001.9|34050.4|34000.1|34053|34002.5|34046|33995.8|194
1683859500000|2023-05-12 02:45:00|34050|34000|34057.3|34007|34057.8|34007.8|34049.6|33999.6|168
1683859800000|2023-05-12 02:50:00|34057.5|34007.1|34058.7|34008.7|34059.4|34009.4|34056.5|34006.3|182
1683860100000|2023-05-12 02:55:00|34058.8|34008.8|34057.6|34007.4|34059.1|34009.1|34056.6|34006.6|271
1683860400000|2023-05-12 03:00:00|34057.5|34007.3|34062.3|34012.3|34063.4|34013.4|34057|34006.9|240
1683860700000|2023-05-12 03:05:00|34062.5|34012.5|34064.4|34014.4|34069.7|34019.7|34062.5|34012.5|199
1683861000000|2023-05-12 03:10:00|34064.5|34014.5|34053.7|34003.7|34064.5|34014.5|34053.6|34003.6|123
1683861300000|2023-05-12 03:15:00|34053.8|34003.8|34055|34005|34059|34009|34053.8|34003.8|178
1683861600000|2023-05-12 03:20:00|34055.2|34005.2|34053.3|34003.3|34055.7|34005.7|34052.8|34002.8|136
1683861900000|2023-05-12 03:25:00|34053.4|34003.4|34053.9|34003.9|34057|34007|34053.1|34003.1|184
1683862200000|2023-05-12 03:30:00|34053.8|34003.8|34056.2|34006.2|34057.3|34007.3|34053.6|34003.6|218
1683862500000|2023-05-12 03:35:00|34055.9|34005.9|34056.6|34006.6|34057.3|34007.3|34054.2|34004.2|157
1683862800000|2023-05-12 03:40:00|34056.8|34006.8|34055.4|34005.4|34059.1|34009.1|34055.2|34005.2|144
1683863100000|2023-05-12 03:45:00|34055.5|34005.5|34049.5|33999.5|34056.9|34006.9|34049.4|33999.4|146
1683863400000|2023-05-12 03:50:00|34049.6|33999.6|34043.9|33993.9|34049.8|33999.8|34043.9|33993.9|143
1683863700000|2023-05-12 03:55:00|34043.8|33993.8|34042|33992|34045.8|33995.8|34041.3|33991.3|169
1683864000000|2023-05-12 04:00:00|34042.1|33992.1|34039.5|33989.5|34043|33993|34038.9|33988.9|210
1683864300000|2023-05-12 04:05:00|34039.4|33989.4|34034.2|33984.2|34040.2|33990.2|34032.8|33982.8|149
1683864600000|2023-05-12 04:10:00|34034.3|33984.3|34033|33983|34036.9|33986.9|34031.9|33981.9|157
1683864900000|2023-05-12 04:15:00|34032.7|33982.7|34033.5|33983.5|34034.1|33984.1|34031.5|33981.5|110
1683865200000|2023-05-12 04:20:00|34033.6|33983.6|34033.7|33983.7|34036.8|33986.8|34033|33983|132
1683865500000|2023-05-12 04:25:00|34033.8|33983.8|34036.2|33986.2|34037.5|33987.5|34033.8|33983.8|118
1683865800000|2023-05-12 04:30:00|34036.3|33986|34036|33986|34038|33988|34033.4|33983.4|153
1683866100000|2023-05-12 04:35:00|34035.8|33985.8|34034.4|33984.3|34036.5|33986.5|34033|33982.8|142
1683866400000|2023-05-12 04:40:00|34034.7|33984.5|34032.9|33982.9|34037.2|33987.2|34032.1|33982.1|173
1683866700000|2023-05-12 04:45:00|34032.8|33982.8|34034.9|33984.2|34034.9|33984.3|34032.2|33982.2|128
1683867000000|2023-05-12 04:50:00|34034.2|33984.3|34034.5|33984.5|34035|33984.6|34032.6|33982.5|146
1683867300000|2023-05-12 04:55:00|34034.7|33984.3|34030.5|33976.5|34036.7|33984.4|34026.5|33974.7|235
1683867600000|2023-05-12 05:00:00|34030.7|33976.6|34032.7|33982.7|34035.5|33985.5|34028.1|33976.6|212
1683867900000|2023-05-12 05:05:00|34032.8|33982.8|34040|33990|34040.1|33990.1|34032.2|33982.2|168
1683868200000|2023-05-12 05:10:00|34039.9|33989.9|34052.4|34002.4|34055.8|34005.8|34038.3|33988.3|227
1683868500000|2023-05-12 05:15:00|34052.5|34002.5|34045.4|33995.4|34052.8|34002.8|34044.3|33994.3|182
1683868800000|2023-05-12 05:20:00|34045.9|33995.9|34043.1|33993.1|34047.3|33997.3|34042.9|33992.9|209
1683869100000|2023-05-12 05:25:00|34043.2|33993.2|34040.3|33990.3|34043.8|33993.8|34039.2|33989.2|161
1683869400000|2023-05-12 05:30:00|34039.4|33989.4|34039.3|33989.3|34043.1|33993.1|34035.2|33985.2|246
1683869700000|2023-05-12 05:35:00|34039.9|33989.9|34040.9|33990.9|34042|33992|34036.8|33986.8|259
1683870000000|2023-05-12 05:40:00|34041.1|33991.1|34040.2|33990.2|34043.2|33993.2|34025.8|33975.8|229
1683870300000|2023-05-12 05:45:00|34040.3|33990.3|34035.3|33985.3|34040.4|33990.4|34034|33984|200
1683870600000|2023-05-12 05:50:00|34035.2|33985.2|34047.3|33997.3|34048.4|33998.4|34030.3|33980.3|232
1683870900000|2023-05-12 05:55:00|34047.4|33997.4|34055.6|34005.6|34057|34007|34047.3|33997.3|282
1683871200000|2023-05-12 06:00:00|34055.5|34005.5|34048.8|34028.8|34056.2|34033.2|34041.5|34005.5|456
1683871500000|2023-05-12 06:05:00|34048.9|34028.9|34014.2|33994.2|34053.2|34033.2|34004.7|33984.7|410
1683871800000|2023-05-12 06:10:00|34014.3|33994.3|34012.6|33992.6|34025.6|34005.6|34010.4|33990.4|442
1683872100000|2023-05-12 06:15:00|34011.9|33991.9|34004.8|33954.8|34015.2|33995.2|33985|33945.7|459
1683872400000|2023-05-12 06:20:00|34004.7|33954.7|34006.2|33956.2|34014|33964|34004.7|33954.7|359
1683872700000|2023-05-12 06:25:00|34006.1|33956.1|34008.3|33958.3|34008.3|33958.3|34001|33951|345
1683873000000|2023-05-12 06:30:00|34008.5|33958.5|33989.4|33969.4|34008.5|33978.9|33988.2|33956.4|392
1683873300000|2023-05-12 06:35:00|33989.5|33969.5|34003.2|33983.2|34004.7|33984.7|33983.2|33963.2|325
1683873600000|2023-05-12 06:40:00|34003.4|33983.4|34018.9|33998.9|34031.5|34011.5|33999.3|33979.3|450
1683873900000|2023-05-12 06:45:00|34018.8|33998.8|34017.9|33997.9|34022|34002|34015.2|33995.2|443
1683874200000|2023-05-12 06:50:00|34019|33999|34007.3|33987.3|34019|33999|33997|33977|495
1683874500000|2023-05-12 06:55:00|34007.6|33987.6|34016.8|33996.8|34022.8|34002.8|34005.5|33985.5|580
1683874800000|2023-05-12 07:00:00|34016.6|33996.6|33998.2|33978.2|34032.7|33999|33988.3|33968.3|606
1683875100000|2023-05-12 07:05:00|33998.1|33978.1|33991.5|33971.5|34003.5|33983.5|33987.4|33967.4|508
1683875400000|2023-05-12 07:10:00|33991.6|33971.6|34001.2|33981.2|34005.3|33985.3|33987.3|33967.3|498
1683875700000|2023-05-12 07:15:00|34001.6|33981.6|33991.1|33971.1|34001.6|33981.6|33986.5|33966.5|427
1683876000000|2023-05-12 07:20:00|33990.1|33970.1|33991.5|33971.5|33995.8|33975.8|33982.5|33962.5|464
1683876300000|2023-05-12 07:25:00|33991.3|33971.3|34005.2|33985.2|34005.3|33985.3|33987.2|33967.2|418
1683876600000|2023-05-12 07:30:00|34005.5|33985.5|34001.6|33981.6|34007.4|33987.4|33990.8|33970.8|376
1683876900000|2023-05-12 07:35:00|34001.7|33981.7|33993.7|33973.7|34012.3|33992.3|33991.6|33971.6|475
1683877200000|2023-05-12 07:40:00|33992.7|33972.7|33992|33972|33996.8|33976.8|33984.1|33964.1|456
1683877500000|2023-05-12 07:45:00|33991.8|33971.8|34027.4|34007.4|34033.4|34013.4|33989.4|33969.4|421
1683877800000|2023-05-12 07:50:00|34027.5|34007.5|34048.2|34028.2|34064.9|34044.9|34027.5|34007.5|523
1683878100000|2023-05-12 07:55:00|34050.4|34030.4|34074.5|34054.5|34081.2|34061.2|34049.3|34029.3|599
1683878400000|2023-05-12 08:00:00|34075.7|34055.7|34078.8|34058.8|34081|34061|34065.2|34045.2|559
1683878700000|2023-05-12 08:05:00|34078.9|34058.9|34078.7|34058.7|34081.9|34061.9|34068.2|34048.2|509
1683879000000|2023-05-12 08:10:00|34078.6|34058.6|34077.1|34057.1|34087.8|34067.8|34074.5|34054.5|455
1683879300000|2023-05-12 08:15:00|34078.4|34058.4|34063.1|34043.1|34080.3|34060.3|34058.1|34038.1|439
1683879600000|2023-05-12 08:20:00|34063|34043|34059.7|34039.7|34066.4|34046.4|34055.9|34035.9|460
1683879900000|2023-05-12 08:25:00|34059.9|34039.9|34065.4|34045.4|34066|34046|34055.1|34035.1|418
1683880200000|2023-05-12 08:30:00|34065.5|34045.5|34059.2|34039.2|34065.7|34045.7|34055.3|34035.3|430
1683880500000|2023-05-12 08:35:00|34059|34039|34065.3|34045.3|34070.8|34050.8|34056.7|34036.7|340
1683880800000|2023-05-12 08:40:00|34065.7|34045.7|34068.7|34048.7|34071.3|34051.3|34060.8|34040.8|424
1683881100000|2023-05-12 08:45:00|34068.6|34048.6|34069.3|34049.3|34074.8|34054.8|34067.4|34047.4|352
1683881400000|2023-05-12 08:50:00|34069.6|34049.6|34070.3|34050.3|34076|34056|34061|34041|286
1683881700000|2023-05-12 08:55:00|34070.2|34050.2|34054.1|34034.1|34072.9|34052.9|34044.8|34024.8|406
1683882000000|2023-05-12 09:00:00|34054.2|34034.2|34032|34012|34057.6|34037.6|34030.3|34010.3|366
1683882300000|2023-05-12 09:05:00|34031.4|34011.4|34044.6|34024.6|34051.6|34031.6|34031|34011|403
1683882600000|2023-05-12 09:10:00|34044.3|34024.3|34066.7|34046.7|34067.1|34047.1|34044.3|34024.3|333
1683882900000|2023-05-12 09:15:00|34066.6|34046.6|34078.6|34058.6|34095.8|34075.8|34066.6|34046.6|519
1683883200000|2023-05-12 09:20:00|34078.5|34058.5|34073.2|34053.2|34080.7|34060.7|34069.3|34049.3|383
1683883500000|2023-05-12 09:25:00|34073|34053|34055|34035|34073.5|34053.5|34054.8|34034.8|419
1683883800000|2023-05-12 09:30:00|34054.9|34034.9|34063.6|34043.6|34064.7|34044.7|34052.1|34032.1|360
1683884100000|2023-05-12 09:35:00|34064.5|34044.5|34061.2|34041.2|34068.2|34048.2|34058.5|34038.5|349
1683884400000|2023-05-12 09:40:00|34061.4|34041.4|34070|34050|34073.8|34053.8|34056.2|34036.2|471
1683884700000|2023-05-12 09:45:00|34069.9|34049.9|34064.4|34044.4|34069.9|34049.9|34057.3|34037.3|403
1683885000000|2023-05-12 09:50:00|34064.5|34044.5|34039.8|34019.8|34068.5|34048.5|34036.2|34016.2|347
1683885300000|2023-05-12 09:55:00|34039.9|34019.9|34028|34008|34042.4|34022.4|34027.1|34007.1|323
1683885600000|2023-05-12 10:00:00|34027.8|34007.8|33976.7|33956.7|34032.1|34012.1|33970.7|33950.7|482
1683885900000|2023-05-12 10:05:00|33976.9|33956.9|33987.4|33967.4|33998.3|33978.3|33976.4|33956.4|443
1683886200000|2023-05-12 10:10:00|33986.7|33966.7|33996.4|33976.4|34000.8|33980.8|33985.7|33965.7|467
1683886500000|2023-05-12 10:15:00|33996|33976|34000.8|33980.8|34022.6|34002.6|33996|33976|573
1683886800000|2023-05-12 10:20:00|34001.9|33981.9|33987.3|33967.3|34007.3|33987.3|33982|33962|490
1683887100000|2023-05-12 10:25:00|33986.4|33966.4|33977.4|33957.4|33989.7|33969.7|33967.6|33947.6|325
1683887400000|2023-05-12 10:30:00|33977.5|33957.5|33980.2|33960.2|33982.4|33962.4|33971.2|33951.2|320
1683887700000|2023-05-12 10:35:00|33980.7|33960.7|33980.2|33960.2|33983.6|33963.6|33967.8|33947.8|397
1683888000000|2023-05-12 10:40:00|33980.5|33960.5|33988.4|33968.4|33991.3|33971.3|33978.4|33958.4|367
1683888300000|2023-05-12 10:45:00|33988.8|33968.8|33984.6|33964.6|33989.2|33969.2|33970.9|33950.9|354
1683888600000|2023-05-12 10:50:00|33985.1|33965.1|33993|33973|33993.7|33973.7|33982.3|33962.3|347
1683888900000|2023-05-12 10:55:00|33992.4|33972.4|33998.1|33978.1|34000.3|33980.3|33989.5|33969.5|387
1683889200000|2023-05-12 11:00:00|33999.3|33979.3|33988.1|33968.1|34004.1|33984.1|33985.5|33965.5|412
1683889500000|2023-05-12 11:05:00|33987.8|33967.8|33986.7|33966.7|33990.2|33970.2|33981.6|33961.6|386
1683889800000|2023-05-12 11:10:00|33986.2|33966.2|34004.3|33984.3|34004.3|33984.3|33985|33965|356
1683890100000|2023-05-12 11:15:00|34004.2|33984.2|34084.7|34064.7|34090.9|34070.9|34002.9|33982.9|544
1683890400000|2023-05-12 11:20:00|34084.8|34064.8|34054.2|34034.2|34087.7|34067.7|34047.3|34027.3|528
1683890700000|2023-05-12 11:25:00|34054.3|34034.3|34076.8|34056.8|34082|34062|34053.5|34033.5|538
1683891000000|2023-05-12 11:30:00|34076.9|34056.9|34081.2|34061.2|34096.1|34076.1|34076.5|34056.5|487
1683891300000|2023-05-12 11:35:00|34081.4|34061.4|34062.4|34042.4|34083.4|34063.4|34055.6|34035.6|444
1683891600000|2023-05-12 11:40:00|34062.2|34042.2|34056.7|34036.7|34068.4|34048.4|34054.7|34034.7|345
1683891900000|2023-05-12 11:45:00|34056.6|34036.6|34051.4|34031.4|34061.1|34041.1|34041.3|34021.3|261
1683892200000|2023-05-12 11:50:00|34051.5|34031.5|34066.6|34046.6|34066.7|34046.7|34039.2|34019.2|298
1683892500000|2023-05-12 11:55:00|34067.1|34047.1|34068.2|34048.2|34080.4|34060.4|34064.3|34044.3|387
1683892800000|2023-05-12 12:00:00|34067.8|34047.8|34070.9|34050.9|34073.8|34053.8|34053.8|34033.8|442
1683893100000|2023-05-12 12:05:00|34070.7|34050.7|34071.5|34051.5|34072.2|34052.2|34064.9|34044.9|404
1683893400000|2023-05-12 12:10:00|34071.2|34051.2|34058|34038|34081.1|34061.1|34056.8|34036.8|474
1683893700000|2023-05-12 12:15:00|34057.9|34037.9|34022.1|34002.1|34065.3|34045.3|34019.9|33999.9|427
1683894000000|2023-05-12 12:20:00|34023.3|34003.3|34032|34012|34032.9|34012.9|34019.7|33999.7|493
1683894300000|2023-05-12 12:25:00|34031.6|34011.6|34013.5|33993.5|34035.5|34015.5|34011.2|33991.2|493
1683894600000|2023-05-12 12:30:00|34013.1|33993.1|34036.2|34016.2|34061.5|34024.9|34012.2|33992.2|672
1683894900000|2023-05-12 12:35:00|34035.9|34015.9|34054|34034|34058.7|34038.7|34021|34001|617
1683895200000|2023-05-12 12:40:00|34054.3|34034.3|34024.4|34004.4|34054.3|34034.3|34019|33999|474
1683895500000|2023-05-12 12:45:00|34024.2|34004.2|34010.4|33990.4|34039.2|34019.2|34009.7|33989.7|549
1683895800000|2023-05-12 12:50:00|34010.1|33990.1|34013.4|33993.4|34028.7|34008.7|34009.1|33989.1|576
1683896100000|2023-05-12 12:55:00|34014.7|33994.7|34006.9|33986.9|34027|34007|34000.9|33980.9|568
1683896400000|2023-05-12 13:00:00|34007.1|33987.1|33997.8|33977.8|34012.4|33992.4|33997.6|33977.6|549
1683896700000|2023-05-12 13:05:00|33997.7|33977.7|33993.6|33973.6|34001.9|33981.9|33988|33968|503
1683897000000|2023-05-12 13:10:00|33993.5|33973.5|33994.6|33974.6|34002.6|33982.6|33983.9|33963.9|515
1683897300000|2023-05-12 13:15:00|33994.5|33974.5|33965.7|33945.7|34001.3|33981.3|33965.3|33945.3|481
1683897600000|2023-05-12 13:20:00|33965.8|33945.8|33971.4|33951.4|33990.6|33970.6|33944.2|33924.2|678
1683897900000|2023-05-12 13:25:00|33972.7|33952.7|33996.3|33976.3|34000.8|33980.8|33971.1|33951.1|556
1683898200000|2023-05-12 13:30:00|33996.5|33976.5|34003.1|33983.1|34010.7|33990.7|33995.7|33975.7|534
1683898500000|2023-05-12 13:35:00|34003|33983|34025.2|34005.2|34030.4|34010.4|34000|33980|420
1683898800000|2023-05-12 13:40:00|34025.3|34005.3|34031.5|34011.5|34034.7|34014.7|34023.5|34003.5|489
1683899100000|2023-05-12 13:45:00|34031.1|34011.1|34026.5|34006.5|34031.1|34011.1|34013.5|33993.5|545
1683899400000|2023-05-12 13:50:00|34026.6|34006.6|34009.6|33989.6|34028.9|34008.9|33998.8|33978.8|598
1683899700000|2023-05-12 13:55:00|34007.1|33987.1|34022.3|33947.2|34022.3|33987.6|33994.3|33945.2|595
1683900000000|2023-05-12 14:00:00|34022.6|33946|33972.3|33952.3|34056.1|33973.5|33962.5|33931|915
1683900300000|2023-05-12 14:05:00|33971.4|33951.4|34000.1|33980.1|34011.8|33991.8|33969.9|33949.9|732
1683900600000|2023-05-12 14:10:00|34000.3|33980.3|33992.7|33972.7|34013|33993|33982.3|33962.3|714
1683900900000|2023-05-12 14:15:00|33992.3|33972.3|33988.9|33968.9|34007.4|33987.4|33984.6|33964.6|572
1683901200000|2023-05-12 14:20:00|33987.8|33967.8|34006.5|33986.5|34010.7|33990.7|33986.5|33966.5|623
1683901500000|2023-05-12 14:25:00|34006.7|33986.7|34007.8|33987.8|34028.3|34008.3|34003.7|33983.7|712
1683901800000|2023-05-12 14:30:00|34007.9|33987.9|34019.1|33999.1|34023|34003|34001.9|33981.9|714
1683902100000|2023-05-12 14:35:00|34019.3|33999.3|34042.3|34022.3|34046.6|34026.6|34018.4|33998.4|620
1683902400000|2023-05-12 14:40:00|34040.6|34020.6|34049.9|34029.9|34052.6|34032.6|34037.3|34017.3|514
1683902700000|2023-05-12 14:45:00|34049.1|34029.1|34051.7|34031.7|34053.7|34033.7|34026.8|34006.8|591
1683903000000|2023-05-12 14:50:00|34051.8|34031.8|34061|34041|34068.6|34048.6|34047.2|34027.2|615
1683903300000|2023-05-12 14:55:00|34060.9|34040.9|34104.9|34084.9|34106.5|34086.5|34053.4|34033.4|768
1683903600000|2023-05-12 15:00:00|34105|34085|34101.4|34081.4|34126|34106|34099.3|34079.3|743
1683903900000|2023-05-12 15:05:00|34101.6|34081.6|34097.7|34077.7|34107.9|34087.9|34077.1|34057.1|577
1683904200000|2023-05-12 15:10:00|34097.8|34077.8|34100.7|34080.7|34101.1|34081.1|34089.3|34069.3|442
1683904500000|2023-05-12 15:15:00|34100.3|34080.3|34095.9|34075.9|34110.8|34090.8|34095.1|34075.1|423
1683904800000|2023-05-12 15:20:00|34095.8|34075.8|34102.6|34082.6|34102.7|34082.7|34091.5|34071.5|367
1683905100000|2023-05-12 15:25:00|34102.7|34082.7|34096.4|34076.4|34107.1|34087.1|34093.1|34073.1|397
1683905400000|2023-05-12 15:30:00|34096.7|34076.7|34100.6|34080.6|34106.7|34086.7|34095.8|34075.8|395
1683905700000|2023-05-12 15:35:00|34100.5|34080.5|34106.6|34086.6|34107.4|34087.4|34096.6|34076.6|411
1683906000000|2023-05-12 15:40:00|34106.5|34086.5|34102.6|34082.6|34110.5|34090.5|34100|34080|421
1683906300000|2023-05-12 15:45:00|34102.5|34082.5|34112.8|34092.8|34117.8|34097.8|34099|34079|396
1683906600000|2023-05-12 15:50:00|34112.9|34092.9|34107|34087|34121.4|34101.4|34103.2|34083.2|500
1683906900000|2023-05-12 15:55:00|34107.2|34087.2|34117.4|34097.4|34119.4|34099.4|34105.6|34085.6|383
1683907200000|2023-05-12 16:00:00|34117.3|34097.3|34136.5|34086.5|34137.8|34104.1|34117.3|34068.9|485
1683907500000|2023-05-12 16:05:00|34136.4|34086.4|34136.3|34086.3|34145.5|34095.5|34135.1|34085.1|262
1683907800000|2023-05-12 16:10:00|34135.9|34085.9|34137.2|34087.2|34137.5|34087.5|34131|34081|277
1683908100000|2023-05-12 16:15:00|34137.4|34087.4|34143.3|34093.3|34144.5|34094.5|34131.7|34081.7|226
1683908400000|2023-05-12 16:20:00|34143.8|34093.8|34138.6|34088.6|34148.2|34098.2|34137.9|34087.9|325
1683908700000|2023-05-12 16:25:00|34138.5|34088.5|34146.3|34096.3|34146.9|34096.9|34137.4|34087.4|323
1683909000000|2023-05-12 16:30:00|34146.4|34096.4|34150.6|34100.6|34159.3|34109.3|34139.4|34089.4|385
1683909300000|2023-05-12 16:35:00|34150.8|34100.8|34156.8|34106.8|34163.5|34113.5|34150.8|34100.8|529
1683909600000|2023-05-12 16:40:00|34156.2|34106.2|34157.7|34107.7|34162.7|34112.7|34152.9|34102.9|516
1683909900000|2023-05-12 16:45:00|34157.1|34107.1|34155.6|34105.6|34157.1|34107.1|34152|34102|269
1683910200000|2023-05-12 16:50:00|34155.5|34105.5|34134.5|34114.5|34157.2|34121.3|34133.6|34104.4|250
1683910500000|2023-05-12 16:55:00|34134.6|34114.6|34136.2|34116.2|34140.9|34120.9|34132|34112|369
1683910800000|2023-05-12 17:00:00|34135.6|34115.6|34131.5|34111.5|34139.6|34119.6|34131|34111|452
1683911100000|2023-05-12 17:05:00|34131.7|34111.7|34126.9|34106.9|34131.7|34111.7|34120.2|34100.2|319
1683911400000|2023-05-12 17:10:00|34126.8|34106.8|34130.8|34110.8|34134.7|34114.7|34124.4|34104.4|274
1683911700000|2023-05-12 17:15:00|34130.9|34110.9|34132.2|34112.2|34134.3|34114.3|34130.9|34110.9|285
1683912000000|2023-05-12 17:20:00|34132.8|34112.8|34121.9|34101.9|34132.8|34112.8|34121.6|34101.6|247
1683912300000|2023-05-12 17:25:00|34121.4|34101.4|34120.1|34100.1|34126|34106|34119.8|34099.8|210
1683912600000|2023-05-12 17:30:00|34120.7|34100.7|34123.3|34103.3|34127.6|34107.6|34120|34100|281
1683912900000|2023-05-12 17:35:00|34123.7|34103.7|34129.2|34109.2|34132.8|34112.8|34123.1|34103.1|271
1683913200000|2023-05-12 17:40:00|34129.5|34109.5|34128.8|34108.8|34133.5|34113.5|34126|34106|298
1683913500000|2023-05-12 17:45:00|34128.9|34108.9|34128.1|34108.1|34131.5|34111.5|34126.8|34106.8|290
1683913800000|2023-05-12 17:50:00|34128.6|34108.6|34121.4|34101.4|34131.4|34111.4|34121.4|34101.4|185
1683914100000|2023-05-12 17:55:00|34121.5|34101.5|34125|34105|34128|34108|34121.5|34101.5|309
1683914400000|2023-05-12 18:00:00|34125.4|34105.4|34129.8|34109.8|34133.4|34113.4|34125|34105|282
1683914700000|2023-05-12 18:05:00|34130.6|34110.6|34128.8|34108.8|34131.7|34111.7|34126.6|34106.6|285
1683915000000|2023-05-12 18:10:00|34128.1|34108.1|34127.1|34107.1|34129.5|34109.5|34126.2|34106.2|301
1683915300000|2023-05-12 18:15:00|34127|34107|34134.5|34114.5|34135.3|34115.3|34125.8|34105.8|267
1683915600000|2023-05-12 18:20:00|34134.6|34114.6|34137.7|34117.7|34138.5|34118.5|34132.8|34112.8|286
1683915900000|2023-05-12 18:25:00|34137.6|34117.6|34141.4|34121.4|34141.4|34121.4|34133.6|34113.6|316
1683916200000|2023-05-12 18:30:00|34141.5|34121.5|34136.6|34116.6|34141.9|34121.9|34135.3|34115.3|363
1683916500000|2023-05-12 18:35:00|34136.5|34116.5|34134.8|34114.8|34139|34119|34132.7|34112.7|195
1683916800000|2023-05-12 18:40:00|34134.9|34114.9|34140.7|34120.7|34142.7|34122.7|34134.3|34114.3|243
1683917100000|2023-05-12 18:45:00|34141|34121|34141.3|34121.3|34141.6|34121.6|34136.3|34116.3|207
1683917400000|2023-05-12 18:50:00|34140|34120|34132.8|34112.8|34140.8|34120.8|34132|34112|255
1683917700000|2023-05-12 18:55:00|34132.3|34112.3|34133.2|34113.2|34139.5|34119.5|34130.7|34110.7|401
1683918000000|2023-05-12 19:00:00|34133.3|34113.3|34129|34109|34134|34114|34129|34109|362
1683918300000|2023-05-12 19:05:00|34128.9|34108.9|34134.4|34114.4|34135.6|34115.6|34128.6|34108.6|213
1683918600000|2023-05-12 19:10:00|34134.5|34114.5|34132.1|34112.1|34134.5|34114.5|34128.2|34108.2|229
1683918900000|2023-05-12 19:15:00|34132.2|34112.2|34130.8|34110.8|34132.4|34112.4|34129.5|34109.5|296
1683919200000|2023-05-12 19:20:00|34130.7|34110.7|34149.8|34099.8|34149.8|34111.4|34129.3|34095.5|236
1683919500000|2023-05-12 19:25:00|34149.9|34099.9|34154.3|34104.3|34154.3|34104.3|34148.9|34098.9|190
1683919800000|2023-05-12 19:30:00|34152.9|34102.9|34152.1|34102.1|34158.1|34108.1|34148.2|34098.2|321
1683920100000|2023-05-12 19:35:00|34152|34102|34154.8|34104.8|34156.3|34106.3|34151.9|34101.9|321
1683920400000|2023-05-12 19:40:00|34155.2|34105.2|34156.5|34106.5|34157.5|34107.5|34153.3|34103.3|269
1683920700000|2023-05-12 19:45:00|34156.6|34106.6|34152.5|34098.2|34162.5|34112.5|34152.5|34095.7|392
1683921000000|2023-05-12 19:50:00|34152.7|34097.9|34153.8|34103.8|34157.9|34107.9|34152.4|34097|472
1683921300000|2023-05-12 19:55:00|34153.7|34103.7|34164.2|34114.2|34167.3|34116.3|34151.6|34099.3|597
1683921600000|2023-05-12 20:00:00|34164.5|34114.5|34168.7|34117.3|34170.3|34120.3|34161.9|34099.5|700
1683921900000|2023-05-12 20:05:00|34169|34117.6|34170.7|34120.7|34171.1|34121.1|34163.9|34113.9|685
1683922200000|2023-05-12 20:10:00|34170.3|34120.3|34170.4|34119.2|34172.8|34122.8|34167|34116.7|542
1683922500000|2023-05-12 20:15:00|34170.2|34118.8|34172.6|34122.6|34173|34122.9|34163.4|34113.4|389
1683922800000|2023-05-12 20:20:00|34174.3|34124.3|34169.5|34119.5|34176.9|34126.9|34167.1|34117.1|614
1683923100000|2023-05-12 20:25:00|34169.4|34119.4|34170.2|34120.2|34172.6|34122.6|34166|34116|429
1683923400000|2023-05-12 20:30:00|34169.4|34119.4|34169|34118|34172.7|34122.7|34158.5|34106.2|607
1683923700000|2023-05-12 20:35:00|34170.5|34119.7|34173.9|34119.6|34175|34121.7|34169|34113.6|446
1683924000000|2023-05-12 20:40:00|34174.2|34116.1|34171.3|34115|34178.4|34123.3|34169.3|34113.2|403
1683924300000|2023-05-12 20:45:00|34171.2|34115.8|34183.8|34100.9|34186.1|34120|34163|34097.3|249
1683924600000|2023-05-12 20:50:00|34183.9|34101|34197|34086.1|34197|34119.9|34169.9|34086.1|341
1683924900000|2023-05-12 20:55:00|34197.2|34086.3|34197.6|34077.6|34207.6|34090.3|34193.2|34076.3|326
1684094400000|2023-05-14 20:00:00|34130.3|34022.9|34117.5|33972.5|34130.3|34022.9|34117.3|33972.3|8
1684094700000|2023-05-14 20:05:00|34117.7|33972.7|34130.5|34023|34130.5|34023|34117.7|33972.7|3
1684095000000|2023-05-14 20:10:00|34143.4|33998.4|34143.4|33998.4|34143.4|33998.4|34143.4|33998.4|1
1684095600000|2023-05-14 20:20:00|34112.8|33967.8|34109|33964|34114.9|33969.9|34108.6|33963.6|11
1684095900000|2023-05-14 20:25:00|34117.4|33972.4|34121|33976|34121|33976|34116.9|33971.9|5
1684096200000|2023-05-14 20:30:00|34117.2|33972.2|34128.4|34021.3|34128.5|34021.3|34117.2|33972.2|3
1684096500000|2023-05-14 20:35:00|34109|33964|34116.8|33971.8|34125.3|33980.3|34109|33964|10
1684097100000|2023-05-14 20:45:00|34133.8|34023.2|34133.6|34023.2|34133.8|34023.2|34133.6|34023.2|3
1684097400000|2023-05-14 20:50:00|34133.4|34023.1|34130.4|34022.8|34133.7|34023.2|34128.3|33983.3|10
1684097700000|2023-05-14 20:55:00|34130.1|34022.7|34130.2|34022.6|34132.9|34023.2|34130.1|34022.6|6
1684098000000|2023-05-14 21:00:00|34168.4|34023.4|34134.8|34014.8|34200.4|34055.4|34131|34010.1|84
1684098300000|2023-05-14 21:05:00|34143.6|34023.6|34160.8|34040.8|34160.8|34055|34143.3|34023.3|15
1684098600000|2023-05-14 21:10:00|34147.3|34055|34147.2|34055.4|34160.7|34055.4|34146.4|34026.4|17
1684098900000|2023-05-14 21:15:00|34147.5|34056.1|34147.3|34056|34161.3|34056.7|34147.3|34041.3|9
1684099200000|2023-05-14 21:20:00|34147.4|34056.1|34161.3|34041.3|34161.5|34056.3|34146.6|34026.6|20
1684099500000|2023-05-14 21:25:00|34160.1|34040.1|34148.6|34028.6|34160.5|34040.5|34145.1|34025.1|19
1684099800000|2023-05-14 21:30:00|34148.9|34028.9|34149.5|34029.5|34160.5|34040.5|34143.4|34023.4|50
1684100100000|2023-05-14 21:35:00|34162.2|34042.2|34164.1|34044.1|34164.4|34051.5|34141.5|34021.5|29
1684100400000|2023-05-14 21:40:00|34163.8|34043.8|34162.3|34042.3|34165|34045|34145.5|34025.5|37
1684100700000|2023-05-14 21:45:00|34164.7|34044.7|34148.2|34028.2|34165.1|34045.1|34148.2|34028.2|28
1684101000000|2023-05-14 21:50:00|34147.7|34027.7|34164.7|34044.7|34165|34045|34147.7|34027.7|19
1684101300000|2023-05-14 21:55:00|34162.2|34042.2|34163.4|34043.4|34164.7|34044.7|34148.1|34028.1|24
1684101600000|2023-05-14 22:00:00|34148.3|34028.3|34180.7|34060.7|34189.1|34069.1|34148.3|34028.3|249
1684101900000|2023-05-14 22:05:00|34180.6|34060.6|34182.6|34062.6|34187|34067|34174.7|34054.7|128
1684102200000|2023-05-14 22:10:00|34182.5|34062.5|34163|34043|34185.2|34065.2|34162|34042|172
1684102500000|2023-05-14 22:15:00|34162.8|34042.8|34161|34041|34174.2|34054.2|34156.6|34036.6|290
1684102800000|2023-05-14 22:20:00|34172.5|34052.5|34171.5|34051.5|34180|34060|34158.3|34038.3|132
1684103100000|2023-05-14 22:25:00|34171.7|34051.7|34164.8|34044.8|34176|34056|34164.6|34044.6|77
1684103400000|2023-05-14 22:30:00|34162.4|34042.4|34164.4|34044.4|34169|34049|34153.9|34033.9|130
1684103700000|2023-05-14 22:35:00|34164.5|34044.5|34146.7|34051.6|34166.4|34056.1|34146.6|34041.5|126
1684104000000|2023-05-14 22:40:00|34146.6|34051.5|34172.1|34052.1|34176.6|34059.5|34135|34044.5|167
1684104300000|2023-05-14 22:45:00|34172.4|34052.4|34162.7|34042.7|34173.1|34053.1|34160.4|34041.2|154
1684104600000|2023-05-14 22:50:00|34162.6|34042.6|34162|34042|34169.6|34049.6|34157.7|34039.1|185
1684104900000|2023-05-14 22:55:00|34162.1|34042.1|34169.6|34050|34169.7|34050.1|34160.5|34041.6|225
1684105200000|2023-05-14 23:00:00|34166.9|34052.3|34175.7|34055.7|34178.4|34059.4|34165.1|34051.3|233
1684105500000|2023-05-14 23:05:00|34175.6|34055.6|34165.4|34052.3|34176.6|34057.8|34165|34050.5|237
1684105800000|2023-05-14 23:10:00|34165.1|34052.4|34168.3|34048.3|34175.3|34055.3|34160.2|34046.3|291
1684106100000|2023-05-14 23:15:00|34169|34049.9|34164.5|34051.9|34172.7|34053.1|34158.5|34047.7|141
1684106400000|2023-05-14 23:20:00|34164.7|34055.6|34169.9|34049.9|34174.1|34055.6|34144.7|34047.4|185
1684106700000|2023-05-14 23:25:00|34171.8|34051.8|34167.5|34049.9|34175.8|34056.7|34160.5|34047.8|95
1684107000000|2023-05-14 23:30:00|34167.6|34049.7|34160.3|34047.8|34172|34052.9|34153|34045.4|106
1684107300000|2023-05-14 23:35:00|34159.6|34047.9|34172.7|34052.7|34172.7|34053.1|34158.4|34046.4|128
1684107600000|2023-05-14 23:40:00|34167.6|34053|34164.9|34052.9|34176.8|34057.1|34160.1|34048.8|132
1684107900000|2023-05-14 23:45:00|34164.7|34052.8|34168|34053|34173.9|34056.2|34162.2|34049.5|160
1684108200000|2023-05-14 23:50:00|34168.5|34053.3|34158.3|34089.1|34173.4|34089.1|34151.4|34048.1|234
1684108500000|2023-05-14 23:55:00|34158.7|34089|34154.3|34086.8|34161.9|34097.6|34149.4|34079.9|578
1684108800000|2023-05-15 00:00:00|34153.7|34086.7|34150.6|34091.4|34155.6|34098.5|34148.9|34082.5|443
1684109100000|2023-05-15 00:05:00|34150.7|34091.3|34149.8|34092.4|34153.7|34099.9|34147.8|34087.2|270
1684109400000|2023-05-15 00:10:00|34149.3|34092.5|34157.6|34107.6|34160|34108|34147.5|34090.5|281
1684109700000|2023-05-15 00:15:00|34157.5|34107.5|34161.9|34111.9|34163.8|34113.1|34153|34102.8|289
1684110000000|2023-05-15 00:20:00|34161.8|34111.8|34159.4|34109.4|34162.7|34112.7|34156.8|34106.8|173
1684110300000|2023-05-15 00:25:00|34159.6|34109.6|34161.4|34111.4|34162.9|34112.9|34157|34106.9|230
1684110600000|2023-05-15 00:30:00|34161.5|34111.5|34163.9|34113.9|34167.5|34117.5|34160.5|34110.5|242
1684110900000|2023-05-15 00:35:00|34164|34114|34155.8|34105.8|34164.3|34114.3|34153.4|34103.4|187
1684111200000|2023-05-15 00:40:00|34155.9|34105.9|34157.7|34107.5|34158.6|34108.6|34155.1|34103|238
1684111500000|2023-05-15 00:45:00|34156.9|34105.3|34156.2|34106|34158.2|34108.2|34152.9|34102.9|185
1684111800000|2023-05-15 00:50:00|34156.1|34105.9|34152.3|34101.3|34163.5|34112.3|34150.4|34100.3|375
1684112100000|2023-05-15 00:55:00|34152.6|34101.7|34150.9|34095.2|34158.5|34106.9|34147.3|34095.2|343
1684112400000|2023-05-15 01:00:00|34150.4|34094.8|34141|34087|34151|34100|34139.7|34080.8|395
1684112700000|2023-05-15 01:05:00|34140.9|34086.8|34137|34077.5|34144.4|34090.8|34136.5|34074.1|356
1684113000000|2023-05-15 01:10:00|34136.9|34077.4|34132.1|34082.1|34139.5|34087|34131.4|34073.9|391
1684113300000|2023-05-15 01:15:00|34132.2|34082.2|34126.1|34075.2|34132.2|34082.2|34125.9|34075.1|386
1684113600000|2023-05-15 01:20:00|34126|34075.4|34123.1|34072.3|34128.8|34077.3|34118.3|34067.7|344
1684113900000|2023-05-15 01:25:00|34122.4|34071.6|34121.3|34066.3|34123.7|34071.6|34118.4|34065.8|328
1684114200000|2023-05-15 01:30:00|34121.1|34066|34119.1|34064.2|34123.3|34067.9|34115.1|34062.1|447
1684114500000|2023-05-15 01:35:00|34119|34064.1|34113.8|34058.8|34121.4|34066.6|34109.8|34055.9|376
1684114800000|2023-05-15 01:40:00|34113.7|34058.9|34114.3|34061.9|34117.6|34062.7|34111.5|34056.9|439
1684115100000|2023-05-15 01:45:00|34114.2|34062.2|34115.8|34061.3|34119|34064.9|34113.7|34060.8|356
1684115400000|2023-05-15 01:50:00|34116|34061.2|34110.3|34056.1|34116.6|34062.3|34108.1|34055.2|331
1684115700000|2023-05-15 01:55:00|34110.2|34056|34104|34046.9|34111.5|34056|34102.6|34045.8|397
1684116000000|2023-05-15 02:00:00|34104.5|34047.1|34116.1|34059|34116.1|34059|34104.5|34046.4|339
1684116300000|2023-05-15 02:05:00|34116|34058.8|34119.7|34063.1|34121.8|34064.1|34113.8|34058|326
1684116600000|2023-05-15 02:10:00|34119.8|34063.2|34127.1|34072.4|34129.6|34072.9|34118.7|34062.9|330
1684116900000|2023-05-15 02:15:00|34127|34072.3|34127.6|34071.6|34129.3|34072.8|34123.6|34067.8|375
1684117200000|2023-05-15 02:20:00|34127.4|34071.4|34130|34073.7|34133.3|34075.7|34127.1|34071|332
1684117500000|2023-05-15 02:25:00|34129.8|34073.8|34125.5|34070|34132|34074.6|34125.5|34069.4|316
1684117800000|2023-05-15 02:30:00|34125.4|34070.1|34127.6|34071.2|34130.1|34073.8|34122.7|34066.9|319
1684118100000|2023-05-15 02:35:00|34127.7|34071.3|34125.3|34068.9|34129.8|34072.3|34121.5|34066.6|267
1684118400000|2023-05-15 02:40:00|34125.2|34069.1|34127.9|34071.8|34128.1|34071.8|34122.8|34067.5|206
1684118700000|2023-05-15 02:45:00|34128.1|34071.7|34126.4|34069.7|34132|34074.4|34124.1|34068.7|272
1684119000000|2023-05-15 02:50:00|34124.6|34069.1|34125.6|34068.6|34131.2|34074.4|34122.9|34067.6|253
1684119300000|2023-05-15 02:55:00|34125.5|34068.5|34131.9|34076.5|34133.3|34076.7|34123.5|34068|311
1684119600000|2023-05-15 03:00:00|34132|34076.6|34125.4|34069.9|34134.4|34077.6|34122.9|34068.2|250
1684119900000|2023-05-15 03:05:00|34125.5|34069.8|34117.7|34062.4|34125.5|34069.9|34116.4|34061.3|272
1684120200000|2023-05-15 03:10:00|34117.8|34062.5|34118.3|34061.6|34119.3|34063.3|34114.5|34059.6|261
1684120500000|2023-05-15 03:15:00|34118.6|34061.8|34115.3|34061.3|34119.5|34064.4|34113.9|34060.2|278
1684120800000|2023-05-15 03:20:00|34115.1|34061.4|34115.5|34060.3|34118|34062.5|34111.2|34056.9|224
1684121100000|2023-05-15 03:25:00|34113.8|34059.8|34109.6|34056|34117.4|34062.2|34109.3|34055.7|271
1684121400000|2023-05-15 03:30:00|34109.7|34056.2|34107.8|34052.2|34112.6|34057.7|34105|34049.8|273
1684121700000|2023-05-15 03:35:00|34107.6|34052.1|34110.4|34053.3|34113.2|34055.2|34105.9|34050.4|302
1684122000000|2023-05-15 03:40:00|34110.3|34053.2|34112.9|34056.6|34114.2|34057|34108.5|34053.2|232
1684122300000|2023-05-15 03:45:00|34113|34054.9|34114.6|34059.4|34118.1|34061.7|34111.5|34054.4|290
1684122600000|2023-05-15 03:50:00|34114.7|34059.5|34114.5|34058.9|34117.4|34060.9|34111.7|34057.4|292
1684122900000|2023-05-15 03:55:00|34114.7|34059|34113.9|34057.9|34116.6|34061.1|34110.2|34054.7|283
1684123200000|2023-05-15 04:00:00|34113|34056.4|34118|34060.9|34118.3|34061.3|34111.9|34056.4|248
1684123500000|2023-05-15 04:05:00|34117.5|34061|34117.8|34060.9|34121|34062|34115.4|34058.1|223
1684123800000|2023-05-15 04:10:00|34117.9|34061|34121.7|34067.7|34123.9|34070.5|34117.9|34060|249
1684124100000|2023-05-15 04:15:00|34123.5|34068|34122.5|34069.1|34124.7|34069.1|34118.2|34065.8|224
1684124400000|2023-05-15 04:20:00|34122.6|34069|34112.9|34059|34124.1|34070.5|34112.9|34059|190
1684124700000|2023-05-15 04:25:00|34111.3|34059.1|34110|34057.3|34115|34060.6|34108.7|34056.3|132
1684125000000|2023-05-15 04:30:00|34109.9|34057.4|34110.4|34056|34113.3|34058.6|34108.2|34055.4|158
1684125300000|2023-05-15 04:35:00|34110.5|34056.1|34110.5|34055.8|34113.5|34057.7|34108.1|34053.7|259
1684125600000|2023-05-15 04:40:00|34110.7|34055.6|34111.8|34055.3|34112.7|34057.5|34108.1|34055.1|212
1684125900000|2023-05-15 04:45:00|34112.2|34055.2|34110.2|34055.4|34114.4|34056.3|34108.6|34053.1|181
1684126200000|2023-05-15 04:50:00|34110.3|34055.3|34116.3|34061.3|34125.2|34069.7|34110.3|34055.3|264
1684126500000|2023-05-15 04:55:00|34116.2|34061.2|34100.4|34044|34116.3|34061.2|34099.3|34043|215
1684126800000|2023-05-15 05:00:00|34096.3|34046.1|34098.6|34048.6|34101.7|34051.7|34095.6|34045.6|189
1684127100000|2023-05-15 05:05:00|34098.8|34048.8|34093.9|34043.9|34100.6|34050.6|34092.9|34042.9|212
1684127400000|2023-05-15 05:10:00|34093.7|34043.7|34093.7|34043.7|34098.9|34048.9|34092.2|34042.2|266
1684127700000|2023-05-15 05:15:00|34093.9|34043.9|34090.7|34040.7|34095|34045|34087.4|34037.4|305
1684128000000|2023-05-15 05:20:00|34091|34041|34083.2|34033.2|34091|34041|34079.9|34029.9|322
1684128300000|2023-05-15 05:25:00|34083.1|34033.1|34080.2|34030.2|34084.3|34034.3|34077.7|34027.7|265
1684128600000|2023-05-15 05:30:00|34080.4|34030.4|34081.9|34031.9|34084.2|34034.2|34075.6|34025.6|344
1684128900000|2023-05-15 05:35:00|34082|34032|34077|34027|34084.1|34034.1|34076|34026|241
1684129200000|2023-05-15 05:40:00|34078.3|34028.3|34069.3|34019.3|34081.8|34031.8|34069.2|34019.2|283
1684129500000|2023-05-15 05:45:00|34069.7|34019.7|34066.5|34016.5|34073.3|34023.3|34064.7|34014.7|302
1684129800000|2023-05-15 05:50:00|34066.4|34016.4|34063.3|34013.3|34067.9|34017.2|34060.6|34010.6|290
1684130100000|2023-05-15 05:55:00|34063.5|34013.5|34058.6|34008.6|34064|34014|34049|33999|408
1684130400000|2023-05-15 06:00:00|34058.4|34008.4|34068.1|34018.1|34070.6|34020.6|34052.6|34002.6|667
1684130700000|2023-05-15 06:05:00|34068|34018|34067.8|34017.8|34076.8|34026.8|34057.6|34007.6|605
1684131000000|2023-05-15 06:10:00|34068.7|34018.7|34066.5|34016.5|34072|34041.2|34046.2|34014.4|569
1684131300000|2023-05-15 06:15:00|34064.7|34014.7|34075.9|34025.9|34076.7|34026.7|34064.7|34014.7|386
1684131600000|2023-05-15 06:20:00|34076|34026|34080.3|34030.3|34089.6|34039.6|34075.1|34025.1|431
1684131900000|2023-05-15 06:25:00|34080.2|34030.2|34099.2|34049.2|34099.5|34049.5|34080.1|34030.1|431
1684132200000|2023-05-15 06:30:00|34099.5|34049.5|34098.8|34048.8|34106.6|34056.6|34096.1|34046.1|372
1684132500000|2023-05-15 06:35:00|34099.1|34049.1|34105|34055|34105|34055|34096.2|34046.2|292
1684132800000|2023-05-15 06:40:00|34105.1|34055.1|34098.9|34048.9|34106.4|34056.4|34097.3|34047.3|268
1684133100000|2023-05-15 06:45:00|34099.6|34049.6|34091|34041|34103.1|34053.1|34089.4|34039.4|332
1684133400000|2023-05-15 06:50:00|34088.7|34038.7|34043.4|33993.4|34088.7|34038.7|34042.9|33992.9|309
1684133700000|2023-05-15 06:55:00|34043.5|33993.5|34027.5|33977.5|34050.3|34000.3|34025.7|33975.7|432
1684134000000|2023-05-15 07:00:00|34026.7|33976.7|34023.4|33973.4|34027.8|33977.8|34019.8|33969.8|498
1684134300000|2023-05-15 07:05:00|34023.3|33973.3|33993|33943|34031.1|33981.1|33993|33943|439
1684134600000|2023-05-15 07:10:00|33992.9|33942.9|33914.3|33894.3|33992.9|33953.6|33914.2|33894.2|726
1684134900000|2023-05-15 07:15:00|33914.4|33894.4|34004.8|33984.8|34009.4|33989.4|33894.9|33874.9|659
1684135200000|2023-05-15 07:20:00|34004.7|33984.7|34025.3|34005.3|34031.3|34011.3|34000.7|33980.7|523
1684135500000|2023-05-15 07:25:00|34024.9|34004.9|34029.4|34009.4|34043.9|34023.9|34018.2|33998.2|477
1684135800000|2023-05-15 07:30:00|34029.7|34009.7|33979.6|33959.6|34029.8|34009.8|33960|33940|664
1684136100000|2023-05-15 07:35:00|33980|33960|33971.7|33951.7|33984.1|33964.1|33971.6|33951.6|454
1684136400000|2023-05-15 07:40:00|33971.4|33951.4|33982.9|33962.9|34002|33982|33968.2|33948.2|533
1684136700000|2023-05-15 07:45:00|33982.8|33962.8|33985.5|33965.5|33994.4|33974.4|33972.9|33952.9|562
1684137000000|2023-05-15 07:50:00|33985.7|33965.7|33989.8|33969.8|33997.2|33977.2|33976.4|33956.4|463
1684137300000|2023-05-15 07:55:00|33989|33969|33996.7|33976.7|33996.8|33976.8|33980.8|33960.8|424
1684137600000|2023-05-15 08:00:00|33997.8|33977.8|33997.5|33977.5|34007.9|33987.9|33993.5|33973.5|514
1684137900000|2023-05-15 08:05:00|33997.7|33977.7|33994.1|33974.1|33998.7|33978.7|33983.7|33963.7|358
1684138200000|2023-05-15 08:10:00|33994|33974|33961.3|33941.3|33998.2|33978.2|33961|33941|449
1684138500000|2023-05-15 08:15:00|33961.4|33941.4|33935.7|33915.7|33962.6|33942.6|33933.9|33913.9|428
1684138800000|2023-05-15 08:20:00|33935.6|33915.6|34004.6|33984.6|34005.6|33985.6|33935.3|33915.3|453
1684139100000|2023-05-15 08:25:00|34006.1|33986.1|34014.7|33994.7|34034.2|34014.2|34004.4|33984.4|527
1684139400000|2023-05-15 08:30:00|34014.8|33994.8|34008|33988|34015|33995|34000.4|33980.4|377
1684139700000|2023-05-15 08:35:00|34008.2|33988.2|34000.2|33980.2|34020.5|34000.5|33998.4|33978.4|458
1684140000000|2023-05-15 08:40:00|34000.3|33980.3|33986.6|33966.6|34002.6|33982.6|33959.9|33939.9|499
1684140300000|2023-05-15 08:45:00|33986.7|33966.7|33995.7|33975.7|33996.3|33976.3|33981.4|33961.4|333
1684140600000|2023-05-15 08:50:00|33995.6|33975.6|34004.9|33984.9|34005.4|33985.4|33989.6|33969.6|327
1684140900000|2023-05-15 08:55:00|34004.2|33984.2|34009.3|33989.3|34018.1|33998.1|34003.5|33983.5|445
1684141200000|2023-05-15 09:00:00|34009.7|33989.7|34011.8|33991.8|34015.4|33995.4|34003.7|33983.7|510
1684141500000|2023-05-15 09:05:00|34012.8|33992.8|34022.5|34002.5|34032.5|34012.5|34012.2|33992.2|492
1684141800000|2023-05-15 09:10:00|34022.4|34002.4|34024.2|34004.2|34038|34018|34021.4|34001.4|501
1684142100000|2023-05-15 09:15:00|34024.4|34004.4|34011.7|33991.7|34026.1|34006.1|34004.4|33984.4|379
1684142400000|2023-05-15 09:20:00|34011.3|33991.3|34022.9|34002.9|34025.2|34005.2|34006.1|33986.1|360
1684142700000|2023-05-15 09:25:00|34024.2|34004.2|34020.4|34000.4|34026|34006|34015.8|33995.8|427
1684143000000|2023-05-15 09:30:00|34020.3|34000.3|34000.9|33980.9|34020.9|34000.9|34000.9|33980.9|482
1684143300000|2023-05-15 09:35:00|33999.5|33979.5|33985.8|33965.8|34002.7|33982.7|33982.7|33962.7|355
1684143600000|2023-05-15 09:40:00|33985.9|33965.9|33992|33972|33993.1|33973.1|33977.4|33957.4|302
1684143900000|2023-05-15 09:45:00|33991.8|33971.8|33998.1|33978.1|34001.9|33981.9|33989.6|33969.6|570
1684144200000|2023-05-15 09:50:00|33998.2|33978.2|33986.2|33966.2|34005.8|33985.8|33985.7|33965.7|410
1684144500000|2023-05-15 09:55:00|33985.5|33965.5|33988.4|33968.4|33994.6|33974.6|33982.6|33962.6|416
1684144800000|2023-05-15 10:00:00|33988.5|33968.5|33978.6|33958.6|33989.6|33969.6|33977.7|33957.7|314
1684145100000|2023-05-15 10:05:00|33978.3|33958.3|33980.3|33960.3|33984.5|33964.5|33978.3|33958.3|331
1684145400000|2023-05-15 10:10:00|33980.4|33960.4|33977.3|33957.3|33982.7|33962.7|33973.2|33953.2|278
1684145700000|2023-05-15 10:15:00|33977.4|33957.4|33986.1|33966.1|33988.5|33968.5|33977.3|33957.3|309
1684146000000|2023-05-15 10:20:00|33986|33966|33968.7|33948.7|33991.9|33971.9|33961.8|33941.8|495
1684146300000|2023-05-15 10:25:00|33972.8|33952.8|33970.2|33950.2|33988.4|33968.4|33969.5|33949.5|350
1684146600000|2023-05-15 10:30:00|33970.1|33950.1|33966.1|33946.1|33985|33965|33951.6|33931.6|476
1684146900000|2023-05-15 10:35:00|33966.3|33946.3|33948.1|33928.1|33966.6|33946.6|33944.9|33924.9|477
1684147200000|2023-05-15 10:40:00|33948|33928|33948.9|33928.9|33951.7|33931.7|33943.1|33923.1|587
1684147500000|2023-05-15 10:45:00|33949|33929|33951.1|33931.1|33953.3|33933.3|33941|33921|388
1684147800000|2023-05-15 10:50:00|33951.2|33931.2|33954.4|33934.4|33955.2|33935.2|33942.6|33922.6|344
1684148100000|2023-05-15 10:55:00|33954.1|33934.1|33945|33925|33954.7|33934.7|33937.4|33917.4|354
1684148400000|2023-05-15 11:00:00|33944.8|33924.8|33959.3|33939.3|33961.9|33941.9|33940.5|33920.5|373
1684148700000|2023-05-15 11:05:00|33959.1|33939.1|33964.9|33944.9|33965.9|33945.9|33957.8|33937.8|290
1684149000000|2023-05-15 11:10:00|33964.8|33944.8|33979.3|33959.3|33980|33960|33964|33944|327
1684149300000|2023-05-15 11:15:00|33979.5|33959.5|33975.5|33955.5|33979.7|33959.7|33973.4|33953.4|271
1684149600000|2023-05-15 11:20:00|33975.1|33955.1|33971.5|33951.5|33975.8|33955.8|33948.4|33928.4|375
1684149900000|2023-05-15 11:25:00|33971.7|33951.7|33967.3|33947.3|33975.4|33955.4|33963|33943|319
1684150200000|2023-05-15 11:30:00|33967.4|33947.4|33972.4|33952.4|33979.6|33959.6|33962|33942|452
1684150500000|2023-05-15 11:35:00|33972.6|33952.6|33972.6|33952.6|33976.6|33956.6|33968.4|33948.4|375
1684150800000|2023-05-15 11:40:00|33972.5|33952.5|33948.9|33928.9|33974.7|33954.7|33948.8|33928.8|354
1684151100000|2023-05-15 11:45:00|33948.8|33928.8|33947.6|33927.6|33950.7|33930.7|33944.7|33924.7|305
1684151400000|2023-05-15 11:50:00|33947.5|33927.5|33944.5|33924.5|33949.6|33929.6|33940.8|33920.8|258
1684151700000|2023-05-15 11:55:00|33946.2|33926.2|33952.4|33932.4|33961.2|33941.2|33946.2|33926.2|416
1684152000000|2023-05-15 12:00:00|33952.5|33932.5|33954.6|33934.6|33956.7|33936.7|33943.2|33923.2|357
1684152300000|2023-05-15 12:05:00|33954.3|33934.3|33963.1|33943.1|33966.8|33946.8|33949.1|33929.1|308
1684152600000|2023-05-15 12:10:00|33963.2|33943.2|33975.7|33955.7|33975.9|33955.9|33959.6|33939.6|312
1684152900000|2023-05-15 12:15:00|33975.3|33955.3|33971.8|33951.8|33977.5|33957.5|33960.6|33940.6|401
1684153200000|2023-05-15 12:20:00|33972.4|33952.4|33975.5|33955.5|33979.8|33959.8|33962.9|33942.9|406
1684153500000|2023-05-15 12:25:00|33975|33955|34010|33960|34010|33969.9|33974.9|33953.6|516
1684153800000|2023-05-15 12:30:00|34009.4|33959.4|33971.2|33951.2|34009.4|33970.4|33942.3|33909.6|859
1684154100000|2023-05-15 12:35:00|33971.3|33951.3|34001.7|33981.7|34003.4|33983.4|33956.9|33936.9|742
1684154400000|2023-05-15 12:40:00|34002|33982|34003.5|33983.5|34013.9|33993.9|33999.3|33979.3|623
1684154700000|2023-05-15 12:45:00|34003.8|33983.8|33989.5|33969.5|34003.8|33983.8|33985.5|33965.5|542
1684155000000|2023-05-15 12:50:00|33989.8|33969.8|33986.2|33966.2|33992.8|33972.8|33977|33957|510
1684155300000|2023-05-15 12:55:00|33985.9|33965.9|33987.8|33967.8|33988.7|33968.7|33975.9|33955.9|446
1684155600000|2023-05-15 13:00:00|33988.6|33968.6|34014.6|33994.6|34015.5|33995.5|33987.5|33967.5|463
1684155900000|2023-05-15 13:05:00|34014.5|33994.5|34007.7|33987.7|34017.8|33997.8|34002.6|33982.6|460
1684156200000|2023-05-15 13:10:00|34007.4|33987.4|34014.6|33994.6|34017.6|33997.6|34001.8|33981.8|418
1684156500000|2023-05-15 13:15:00|34014.5|33994.5|34017.8|33997.8|34030.8|34010.8|34014.3|33994.3|412
1684156800000|2023-05-15 13:20:00|34017.9|33997.9|33983.7|33963.7|34017.9|33997.9|33983.4|33963.4|453
1684157100000|2023-05-15 13:25:00|33983.8|33963.8|33983.4|33963.4|33985.6|33965.6|33975.9|33955.9|451
1684157400000|2023-05-15 13:30:00|33983.6|33963.6|34021.7|34001.7|34022|34002|33982.7|33962.7|583
1684157700000|2023-05-15 13:35:00|34021.6|34001.6|34010.2|33990.2|34021.8|34001.8|34006.2|33986.2|494
1684158000000|2023-05-15 13:40:00|34009.4|33989.4|34016.3|33996.3|34036.1|34016.1|34009.2|33989.2|538
1684158300000|2023-05-15 13:45:00|34016.4|33996.4|33995.8|33975.8|34016.7|33996.7|33994.2|33974.2|539
1684158600000|2023-05-15 13:50:00|33996|33976|33989.2|33969.2|34006|33986|33989.2|33969.2|554
1684158900000|2023-05-15 13:55:00|33989.3|33969.3|33985.4|33965.4|33993.6|33973.6|33976.3|33956.3|549
1684159200000|2023-05-15 14:00:00|33983.8|33963.8|33976.9|33956.9|33983.9|33963.9|33971.5|33951.5|530
1684159500000|2023-05-15 14:05:00|33977|33957|33975.7|33955.7|33989.1|33969.1|33967.4|33947.4|563
1684159800000|2023-05-15 14:10:00|33975.6|33955.6|33977|33957|33992.9|33972.9|33974.5|33954.5|554
1684160100000|2023-05-15 14:15:00|33976.7|33956.7|34002.2|33982.2|34005.5|33985.5|33976.6|33956.6|503
1684160400000|2023-05-15 14:20:00|34002.3|33982.3|34009.2|33989.2|34013.4|33993.4|34000.5|33980.5|419
1684160700000|2023-05-15 14:25:00|34008.8|33988.8|33994|33974|34010.4|33990.4|33987.5|33967.5|481
1684161000000|2023-05-15 14:30:00|33994.1|33974.1|33991.1|33971.1|33994.2|33974.2|33978.8|33958.8|562
1684161300000|2023-05-15 14:35:00|33991.4|33971.4|33956.6|33936.6|33992.8|33972.8|33956|33936|535
1684161600000|2023-05-15 14:40:00|33956.7|33936.7|33959.3|33939.3|33968.1|33948.1|33953.7|33933.7|468
1684161900000|2023-05-15 14:45:00|33959.2|33939.2|33974.2|33954.2|33974.2|33954.2|33957.3|33937.3|530
1684162200000|2023-05-15 14:50:00|33974.6|33954.6|33987.7|33967.7|33993.8|33973.8|33966.3|33946.3|524
1684162500000|2023-05-15 14:55:00|33988|33968|34009.6|33989.6|34010.3|33990.3|33981|33961|600
1684162800000|2023-05-15 15:00:00|34009.5|33989.5|34004.1|33984.1|34010.1|33990.1|33980.9|33960.9|559
1684163100000|2023-05-15 15:05:00|34004|33984|34003.4|33983.4|34016.7|33996.7|33991.1|33971.1|511
1684163400000|2023-05-15 15:10:00|34003.7|33983.7|34000.1|33980.1|34005.3|33985.3|33995.6|33975.6|315
1684163700000|2023-05-15 15:15:00|34000|33980|33992.9|33972.9|34004.2|33984.2|33992.3|33972.3|374
1684164000000|2023-05-15 15:20:00|33992.8|33972.8|34012|33992|34012|33992|33986.2|33966.2|323
1684164300000|2023-05-15 15:25:00|34011.9|33991.9|34022.5|34002.5|34023.6|34003.6|34011.9|33991.9|287
1684164600000|2023-05-15 15:30:00|34022.6|34002.6|34021.8|34001.8|34024.6|34004.6|34018.4|33998.4|338
1684164900000|2023-05-15 15:35:00|34022|34002|34025.9|34005.9|34031.1|34011.1|34011.6|33991.6|592
1684165200000|2023-05-15 15:40:00|34026|34006|34035.4|34015.4|34048.7|34028.7|34016.6|33996.6|457
1684165500000|2023-05-15 15:45:00|34035.6|34015.6|34005.8|33985.8|34035.7|34015.7|34003.2|33983.2|461
1684165800000|2023-05-15 15:50:00|34005.7|33985.7|33975.9|33955.9|34014.2|33994.2|33974.1|33954.1|438
1684166100000|2023-05-15 15:55:00|33975.8|33955.8|33971.3|33951.3|33978.8|33958.8|33959.3|33939.3|553
1684166400000|2023-05-15 16:00:00|33972.3|33952.3|33974.9|33954.9|33977.7|33957.7|33967.2|33947.2|527
1684166700000|2023-05-15 16:05:00|33975.3|33955.3|33977.4|33957.4|33978.9|33958.9|33970.3|33950.3|456
1684167000000|2023-05-15 16:10:00|33977.3|33957.3|33988.5|33968.5|33991.6|33971.6|33977.3|33957.3|432
1684167300000|2023-05-15 16:15:00|33988|33968|33984.8|33964.8|33989.4|33969.4|33982.1|33962.1|414
1684167600000|2023-05-15 16:20:00|33983.4|33963.4|33981|33961|33985.9|33965.9|33979.7|33959.7|412
1684167900000|2023-05-15 16:25:00|33981.3|33961.3|33982.8|33962.8|33984.6|33964.6|33977.3|33957.3|433
1684168200000|2023-05-15 16:30:00|33982.7|33962.7|33985.7|33965.7|33987.3|33967.3|33981.3|33961.3|397
1684168500000|2023-05-15 16:35:00|33985.6|33965.6|33980.6|33960.6|33987|33967|33979.1|33959.1|294
1684168800000|2023-05-15 16:40:00|33981.1|33961.1|33985.3|33965.3|33985.6|33965.6|33977.5|33957.5|332
1684169100000|2023-05-15 16:45:00|33985.2|33965.2|33976.1|33956.1|33986.4|33966.4|33975.5|33955.5|168
1684169400000|2023-05-15 16:50:00|33976|33956|33965.4|33945.4|33977.1|33957.1|33964.4|33944.4|239
1684169700000|2023-05-15 16:55:00|33965.3|33945.3|33944.4|33924.4|33966.4|33946.4|33944|33924|347
1684170000000|2023-05-15 17:00:00|33944.3|33924.3|33951.8|33931.8|33952.5|33932.5|33944|33924|321
1684170300000|2023-05-15 17:05:00|33951.7|33931.7|33952|33932|33953.3|33933.3|33950|33930|321
1684170600000|2023-05-15 17:10:00|33952.1|33932.1|33948.9|33928.9|33952.3|33932.3|33948.1|33928.1|282
1684170900000|2023-05-15 17:15:00|33948.8|33928.8|33944.9|33924.9|33949.4|33929.4|33944.1|33924.1|254
1684171200000|2023-05-15 17:20:00|33944.8|33924.8|33947.5|33927.5|33949.1|33929.1|33943.6|33923.6|278
1684171500000|2023-05-15 17:25:00|33947.6|33927.6|33947.7|33927.7|33949|33929|33943.4|33923.4|220
1684171800000|2023-05-15 17:30:00|33947.6|33927.6|33945.8|33925.8|33947.9|33927.9|33945.2|33925.2|247
1684172100000|2023-05-15 17:35:00|33945.9|33925.9|33950.7|33930.7|33950.9|33930.9|33945.5|33925.5|186
1684172400000|2023-05-15 17:40:00|33950.3|33930.3|33949.2|33929.2|33956.2|33936.2|33946.8|33926.8|308
1684172700000|2023-05-15 17:45:00|33948.7|33928.7|33955.8|33935.8|33957.8|33937.8|33948.7|33928.7|224
1684173000000|2023-05-15 17:50:00|33956|33936|33949.9|33929.9|33957|33937|33948.6|33928.6|328
1684173300000|2023-05-15 17:55:00|33950.2|33930.2|33953.8|33933.8|33955.2|33935.2|33948.7|33928.7|466
1684173600000|2023-05-15 18:00:00|33953.9|33933.9|33955.6|33935.6|33957.5|33937.5|33951|33931|399
1684173900000|2023-05-15 18:05:00|33955.5|33935.5|33955.4|33935.4|33958.9|33938.9|33954.3|33934.3|242
1684174200000|2023-05-15 18:10:00|33955.3|33935.3|33954.2|33934.2|33957.3|33937.3|33950.5|33930.5|288
1684174500000|2023-05-15 18:15:00|33954.1|33934.1|33956.6|33936.6|33957.8|33937.8|33952.3|33932.3|262
1684174800000|2023-05-15 18:20:00|33956.7|33936.7|33957.1|33937.1|33958.5|33938.5|33956|33936|261
1684175100000|2023-05-15 18:25:00|33957|33937|33959.7|33939.7|33961.8|33941.8|33954.2|33934.2|296
1684175400000|2023-05-15 18:30:00|33959.4|33939.4|33958.7|33938.7|33962.3|33942.3|33958.2|33938.2|289
1684175700000|2023-05-15 18:35:00|33959.1|33939.1|33958.5|33938.5|33959.5|33939.5|33954.4|33934.4|320
1684176000000|2023-05-15 18:40:00|33958.2|33938.2|33957.9|33937.9|33960.1|33940.1|33957.1|33937.1|321
1684176300000|2023-05-15 18:45:00|33957.8|33937.8|33958.7|33938.7|33961.8|33941.8|33954.2|33934.2|319
1684176600000|2023-05-15 18:50:00|33958.6|33938.6|33957.9|33937.9|33961.3|33941.3|33956.3|33936.3|293
1684176900000|2023-05-15 18:55:00|33958.2|33938.2|33961.1|33941.1|33962.9|33942.9|33957.8|33937.8|226
1684177200000|2023-05-15 19:00:00|33961.2|33941.2|33964.2|33944.2|33969.5|33949.5|33958.8|33938.8|340
1684177500000|2023-05-15 19:05:00|33963.6|33943.6|33964.9|33944.9|33967.3|33947.3|33962.6|33942.6|366
1684177800000|2023-05-15 19:10:00|33965|33945|33961.9|33941.9|33967.1|33947.1|33961.6|33941.6|247
1684178100000|2023-05-15 19:15:00|33962|33942|33961|33941|33965|33945|33960.6|33940.6|206
1684178400000|2023-05-15 19:20:00|33960.9|33940.9|33960.6|33940.6|33961.9|33941.9|33957.2|33937.2|246
1684178700000|2023-05-15 19:25:00|33960.5|33940.5|33958.8|33938.8|33963.1|33943.1|33958.5|33938.5|235
1684179000000|2023-05-15 19:30:00|33958.9|33938.9|33957.5|33937.5|33959.5|33939.5|33957|33937|264
1684179300000|2023-05-15 19:35:00|33957.6|33937.6|33960.4|33940.4|33961.8|33941.8|33957.6|33937.6|240
1684179600000|2023-05-15 19:40:00|33960.6|33940.6|33955.2|33935.2|33960.6|33940.6|33954.4|33934.4|149
1684179900000|2023-05-15 19:45:00|33956.2|33936.2|33955.1|33935.1|33958.5|33938.5|33954.3|33934.3|260
1684180200000|2023-05-15 19:50:00|33954.6|33934.6|33955.4|33935.4|33956.8|33936.8|33953.4|33933.4|185
1684180500000|2023-05-15 19:55:00|33955.1|33935.1|33961.2|33941.2|33961.3|33941.3|33954.2|33934.2|402
1684180800000|2023-05-15 20:00:00|33961.7|33941.7|33957.6|33937.6|33962.4|33942.4|33955.9|33935.9|237
1684181100000|2023-05-15 20:05:00|33957.5|33937.5|33960.3|33940.3|33961.1|33941.1|33956.6|33936.6|191
1684181400000|2023-05-15 20:10:00|33961.1|33941.1|33959.8|33939.8|33961.2|33941.2|33958.5|33938.5|189
1684181700000|2023-05-15 20:15:00|33959.7|33939.7|33961.8|33941.8|33963.1|33943.1|33957|33937|174
1684182000000|2023-05-15 20:20:00|33961.9|33941.9|33958.4|33938.4|33964.3|33944.3|33957.1|33937.1|172
1684182300000|2023-05-15 20:25:00|33958.5|33938.5|33966.3|33946.3|33967.3|33947.3|33958.5|33938.5|169
1684182600000|2023-05-15 20:30:00|33965.8|33945.8|33958.9|33938.9|33966.4|33946.4|33953|33933|191
1684182900000|2023-05-15 20:35:00|33959.1|33939.1|33972.6|33922.6|33974.2|33940.6|33956.9|33921.2|157
1684183200000|2023-05-15 20:40:00|33972.7|33922.7|33973.4|33923.4|33975|33939|33956.3|33920.4|125
1684183500000|2023-05-15 20:45:00|33973.2|33923.2|33975.6|33920.2|33975.9|33923.2|33967.7|33917.7|157
1684183800000|2023-05-15 20:50:00|33976.9|33921.3|33970.2|33920.2|33979.4|33922.6|33970.2|33917|323
1684184100000|2023-05-15 20:55:00|33975.7|33922.1|34004.7|33884.7|34004.7|33925.1|33967.4|33881.5|345
1684184400000|2023-05-15 21:00:00|34002.7|33885.7|34008.7|33888.7|34008.7|33888.7|33992.3|33872.3|29
1684184700000|2023-05-15 21:05:00|34008.8|33888.8|34014.1|33894.1|34016.5|33896.5|34007|33887|47
1684185000000|2023-05-15 21:10:00|34014.3|33894.3|34009.9|33889.9|34014.3|33894.3|34004.9|33884.9|129
1684185300000|2023-05-15 21:15:00|34009.7|33889.7|34008.7|33888.7|34011.3|33891.3|34005.5|33885.5|78
1684185600000|2023-05-15 21:20:00|34008.6|33888.6|34009.5|33889.5|34013.5|33893.5|34008.2|33888.2|28
1684185900000|2023-05-15 21:25:00|34009.6|33889.6|34003.4|33883.4|34010.2|33890.2|34002.4|33882.4|69
1684186200000|2023-05-15 21:30:00|34003.2|33883.2|34010.2|33890.2|34021.7|33901.7|34002.8|33882.8|183
1684186500000|2023-05-15 21:35:00|34020.2|33900.2|34011.3|33891.3|34020.6|33900.6|34002.8|33882.8|127
1684186800000|2023-05-15 21:40:00|34011.4|33891.4|34012.3|33892.3|34012.3|33892.3|34011.3|33891.3|21
1684187100000|2023-05-15 21:45:00|34008.7|33888.7|34007.7|33887.7|34011.1|33891.1|33993.1|33873.1|121
1684187400000|2023-05-15 21:50:00|34007.8|33887.8|34009.6|33889.6|34016.3|33896.3|34006.2|33886.2|166
1684187700000|2023-05-15 21:55:00|34009.7|33889.7|33999.1|33879.1|34010.1|33890.1|33992.1|33872.1|209
1684188000000|2023-05-15 22:00:00|33998.3|33878.3|34007.1|33887.1|34015.2|33901|33997|33878.3|190
1684188300000|2023-05-15 22:05:00|34007.4|33892.9|33998|33904.7|34007.9|33905.1|33991.2|33889|137
1684188600000|2023-05-15 22:10:00|34002.4|33904.8|34002.2|33900.1|34007.1|33906.6|33995.5|33891.3|123
1684188900000|2023-05-15 22:15:00|34002.4|33900.3|33998.2|33904.8|34007.6|33910.4|33992.5|33891.6|149
1684189200000|2023-05-15 22:20:00|33998.1|33904.5|34002.2|33901.1|34007|33905.5|33997.4|33891.3|209
1684189500000|2023-05-15 22:25:00|34002.1|33901|33999.4|33898.6|34007.1|33904|33993.5|33888.5|141
1684189800000|2023-05-15 22:30:00|33995|33898.5|33995.9|33903.6|34005.3|33905.2|33992.2|33889.9|111
1684190100000|2023-05-15 22:35:00|34000.4|33900|34001.4|33895.8|34006.4|33917.9|33975.6|33891.3|75
1684190400000|2023-05-15 22:40:00|34001.3|33894.9|34002.8|33897|34003.4|33911.9|33991|33894.9|184
1684190700000|2023-05-15 22:45:00|34002.9|33896.1|33995.3|33901.7|34005.1|33912.1|33986.9|33895.3|85
1684191000000|2023-05-15 22:50:00|33997.1|33900.8|33994.1|33907.6|34001.7|33908.9|33990.5|33891.6|137
1684191300000|2023-05-15 22:55:00|33998.5|33903.2|34001.9|33894.2|34003.7|33905.4|33994.8|33893.8|157
1684191600000|2023-05-15 23:00:00|33994.9|33901.3|33993.9|33909.5|33996.6|33912.4|33990.8|33901.3|135
1684191900000|2023-05-15 23:05:00|33994.8|33908.9|33993.4|33912.8|33997.2|33924.2|33976.9|33903.6|115
1684192200000|2023-05-15 23:10:00|33993.3|33913|33990.9|33910.8|33997.5|33918.6|33986.7|33902.5|147
1684192500000|2023-05-15 23:15:00|33984.8|33910.7|33992.4|33912.1|33995.2|33916.9|33983.1|33904.7|96
1684192800000|2023-05-15 23:20:00|33992.5|33912.2|33993.6|33913.4|33996.3|33915.1|33988|33905.2|115
1684193100000|2023-05-15 23:25:00|33993.7|33905.9|33984.9|33921.6|33996.2|33921.6|33984.2|33905.5|123
1684193400000|2023-05-15 23:30:00|33992.5|33914.5|33993.8|33913.2|33996.1|33914.8|33991.1|33905.6|120
1684193700000|2023-05-15 23:35:00|33993.7|33905.6|33992.9|33915.5|33997.8|33916.7|33992|33905.6|141
1684194000000|2023-05-15 23:40:00|33992.8|33915.4|33994.8|33916.8|33997.1|33918.4|33991.9|33906.5|137
1684194300000|2023-05-15 23:45:00|33993.4|33916.7|33992.8|33917.8|33994.8|33923.6|33991.7|33909.9|102
1684194600000|2023-05-15 23:50:00|33985.1|33925.3|33982|33932|33996|33932|33982|33915|190
1684194900000|2023-05-15 23:55:00|33995.1|33926.8|33993.4|33934.3|33996.3|33934.3|33987.6|33921.9|104
1684195200000|2023-05-16 00:00:00|33994.8|33926.1|33994.5|33927.8|33998|33933.7|33988.4|33923.7|313
1684195500000|2023-05-16 00:05:00|33994.8|33928|33990.3|33926.7|33994.8|33931.4|33989.4|33926.4|249
1684195800000|2023-05-16 00:10:00|33990.1|33926.5|33986.5|33926|33990.5|33928.1|33982.3|33920.3|335
1684196100000|2023-05-16 00:15:00|33986.7|33926.1|33990.8|33928.4|33992.5|33931.2|33986.7|33924.9|233
1684196400000|2023-05-16 00:20:00|33990.9|33928.5|33988.9|33922.5|33990.9|33928.5|33982.7|33919.1|235
1684196700000|2023-05-16 00:25:00|33989|33922.7|33977.9|33917.4|33989.7|33927.6|33977.4|33915.3|280
1684197000000|2023-05-16 00:30:00|33977.7|33917.1|33975.2|33914.5|33984.7|33922.3|33975.2|33912.7|257
1684197300000|2023-05-16 00:35:00|33975.5|33914.4|33980.6|33918.2|33981.2|33919.5|33975.5|33914.2|231
1684197600000|2023-05-16 00:40:00|33980.5|33918.1|33979.3|33916.4|33980.7|33921.6|33972.5|33911.9|200
1684197900000|2023-05-16 00:45:00|33979.5|33916.3|33976.9|33916|33980.3|33918.7|33974.7|33912.3|219
1684198200000|2023-05-16 00:50:00|33976.7|33915|33974|33911.5|33977.5|33915.4|33972.5|33910|277
1684198500000|2023-05-16 00:55:00|33974.4|33912|33971.4|33908.9|33974.7|33912.5|33969.5|33907.7|268
1684198800000|2023-05-16 01:00:00|33971.3|33908.6|33976.3|33913.8|33978|33915.9|33970.2|33908.6|342
1684199100000|2023-05-16 01:05:00|33976.4|33913.7|33980.3|33919.3|33981.6|33920.2|33975.8|33913.4|247
1684199400000|2023-05-16 01:10:00|33980.2|33914.9|33980.6|33911.6|33981.3|33919.5|33975.5|33911.4|243
1684199700000|2023-05-16 01:15:00|33980.4|33911.5|33961.9|33899.3|33981|33916.5|33960.3|33897.5|317
1684200000000|2023-05-16 01:20:00|33961.8|33899.6|33961.2|33901.4|33962.8|33901.4|33959.4|33898.7|342
1684200300000|2023-05-16 01:25:00|33961|33901.1|33962|33899.7|33963.7|33902.5|33960.3|33897|211
1684200600000|2023-05-16 01:30:00|33961.8|33899.5|33972|33910.3|33973.4|33912.1|33959.4|33899.2|338
1684200900000|2023-05-16 01:35:00|33972.5|33910.5|33964.5|33905.7|33972.6|33911.2|33963.5|33903.5|339
1684201200000|2023-05-16 01:40:00|33964.4|33905.6|33960.7|33907.1|33971.4|33910.3|33960.7|33904.3|249
1684201500000|2023-05-16 01:45:00|33960.6|33907.3|33965.3|33909|33966.1|33911.5|33959.7|33905.4|177
1684201800000|2023-05-16 01:50:00|33965.4|33909.1|33967.9|33912.7|33971.1|33915.9|33963|33909|215
1684202100000|2023-05-16 01:55:00|33968|33912.8|33963.2|33909.2|33969.9|33915.8|33962.1|33908.1|254
1684202400000|2023-05-16 02:00:00|33963.4|33909.3|33987.6|33931.3|33992.1|33938.9|33963.3|33907.7|587
1684202700000|2023-05-16 02:05:00|33987.8|33931.5|33995.1|33937.3|33998.3|33943|33986.5|33929.9|465
1684203000000|2023-05-16 02:10:00|33994.9|33937.1|33997.5|33942.7|33998.7|33944|33991.4|33934.8|410
1684203300000|2023-05-16 02:15:00|33997.8|33943|33994.9|33940|33997.9|33943.2|33989|33933.3|343
1684203600000|2023-05-16 02:20:00|33995|33940.2|33983.7|33933.2|33995.3|33940.8|33983.6|33933.1|289
1684203900000|2023-05-16 02:25:00|33983.6|33933.3|33978.9|33928|33987.4|33937.4|33978|33927|327
1684204200000|2023-05-16 02:30:00|33979|33928.3|33971|33920.3|33980.7|33930.7|33970.7|33919.9|272
1684204500000|2023-05-16 02:35:00|33971.8|33921.1|33976.9|33924.2|33976.9|33924.9|33971.6|33920.8|251
1684204800000|2023-05-16 02:40:00|33976.8|33924.4|33964|33914|33976.8|33925.1|33964|33912.4|264
1684205100000|2023-05-16 02:45:00|33964.1|33914.1|33967.7|33914.4|33968.7|33917.4|33964|33912.1|271
1684205400000|2023-05-16 02:50:00|33967.5|33914.6|33962.6|33912.6|33968.4|33916.3|33962.4|33910.8|208
1684205700000|2023-05-16 02:55:00|33963.1|33913.1|33958.3|33905.9|33964.2|33914.1|33957.1|33905.6|237
1684206000000|2023-05-16 03:00:00|33958.7|33905.8|33956.8|33906.8|33959|33907.9|33954.3|33902.7|207
1684206300000|2023-05-16 03:05:00|33956.9|33906.9|33958.8|33905|33960.9|33909.7|33955.4|33903.9|267
1684206600000|2023-05-16 03:10:00|33958.4|33905.1|33956.3|33906.3|33959.8|33908.1|33955.7|33903.8|167
1684206900000|2023-05-16 03:15:00|33956.5|33906.5|33965|33915|33966.5|33915|33955.7|33903.6|191
1684207200000|2023-05-16 03:20:00|33965.2|33915.2|33966.4|33913|33969.3|33918.1|33964|33912.3|230
1684207500000|2023-05-16 03:25:00|33966.3|33912.9|33952.9|33902.9|33967.2|33915.7|33952.7|33900|219
1684207800000|2023-05-16 03:30:00|33953|33903|33952.8|33899.2|33954.6|33903.2|33949.9|33897.2|149
1684208100000|2023-05-16 03:35:00|33952.5|33899.1|33949.9|33899.9|33954.3|33902.8|33949.5|33897.3|152
1684208400000|2023-05-16 03:40:00|33949.1|33899.1|33948.1|33894.4|33951.9|33899.8|33945.8|33894.4|181
1684208700000|2023-05-16 03:45:00|33948|33894.5|33946.9|33892.8|33948.1|33896.6|33943|33891.8|203
1684209000000|2023-05-16 03:50:00|33946.8|33894.3|33948.1|33898.1|33949|33898.4|33943.8|33892.1|160
1684209300000|2023-05-16 03:55:00|33949.7|33896.5|33949.9|33896|33951|33899|33947.3|33894.9|234
1684209600000|2023-05-16 04:00:00|33950|33896.2|33969.9|33916.6|33970.5|33919.4|33948|33896|219
1684209900000|2023-05-16 04:05:00|33970.1|33916.7|33966.7|33913.7|33970.8|33919.9|33966.7|33913.7|163
1684210200000|2023-05-16 04:10:00|33966.9|33913.8|33969.2|33919.2|33970.8|33919.6|33965.1|33912.7|186
1684210500000|2023-05-16 04:15:00|33969.1|33919.1|33970.3|33917.3|33973.2|33922.2|33969.1|33915.6|157
1684210800000|2023-05-16 04:20:00|33969|33917.4|33967.7|33917.7|33970.2|33919.3|33965.1|33912.9|123
1684211100000|2023-05-16 04:25:00|33967.8|33917.8|33969.9|33916.4|33970.8|33919.3|33967.4|33915.7|157
1684211400000|2023-05-16 04:30:00|33969.8|33916.3|33964.3|33914.3|33969.9|33919.1|33963.8|33911.5|178
1684211700000|2023-05-16 04:35:00|33964.1|33914.1|33965|33911.9|33966.2|33914.7|33962.9|33910|175
1684212000000|2023-05-16 04:40:00|33964.9|33911.7|33962.4|33912.4|33965.3|33914.4|33960.8|33909|184
1684212300000|2023-05-16 04:45:00|33962.5|33912.5|33962.7|33909.4|33963.9|33912.7|33960.2|33908.3|111
1684212600000|2023-05-16 04:50:00|33962.6|33909.3|33961.6|33911.6|33964.2|33912.9|33960.6|33908|130
1684212900000|2023-05-16 04:55:00|33963.7|33910.4|33964.8|33909.2|33967.3|33913.6|33963.6|33907.9|199
1684213200000|2023-05-16 05:00:00|33961|33909.3|33969.5|33919.5|33970.1|33920.1|33961|33909.3|125
1684213500000|2023-05-16 05:05:00|33969.6|33919.6|33995|33945|34004.4|33954.4|33968.4|33918.4|179
1684213800000|2023-05-16 05:10:00|33994.4|33944.4|34032.3|33982.3|34033.6|33983.6|33990.6|33940.6|315
1684214100000|2023-05-16 05:15:00|34031.6|33981.6|34010.1|33960.1|34034.2|33984|34010.1|33960.1|380
1684214400000|2023-05-16 05:20:00|34010.2|33960.2|34011.2|33961.2|34015.7|33965.7|34006.3|33956|248
1684214700000|2023-05-16 05:25:00|34026.4|33976.4|34016.3|33966.3|34038.3|33988.3|34015.3|33965.3|360
1684215000000|2023-05-16 05:30:00|34014.4|33964.4|34026.9|33976.9|34030.7|33980.7|34012.4|33962.4|240
1684215300000|2023-05-16 05:35:00|34027.7|33977.7|34054|34004|34058.5|34008.5|34023.5|33973.5|372
1684215600000|2023-05-16 05:40:00|34054.1|34004.1|34074.3|34024.3|34098.2|34048.2|34052.1|34002.1|592
1684215900000|2023-05-16 05:45:00|34073.9|34023.9|34068.9|34018.9|34076.2|34026.2|34063.6|34013.6|331
1684216200000|2023-05-16 05:50:00|34069|34019|34071.6|34019.7|34073.1|34020.1|34066.3|34012.9|339
1684216500000|2023-05-16 05:55:00|34071.4|34019.8|34037|33985.2|34074.8|34020.8|34031.6|33980.7|660
1684216800000|2023-05-16 06:00:00|34035.6|33985.6|34036.2|34016.2|34038.4|34017.6|34016.5|33979.6|662
1684217100000|2023-05-16 06:05:00|34036.7|34016.7|34042.3|33992.3|34048.5|34018.7|34021.1|33990|638
1684217400000|2023-05-16 06:10:00|34042.2|33992.2|34035.6|34015.6|34046.3|34024.5|34026.2|33986.7|634
1684217700000|2023-05-16 06:15:00|34035.7|34015.7|34045.8|34025.8|34063.3|34027.4|34034.4|34002.7|617
1684218000000|2023-05-16 06:20:00|34045.6|34025.6|34041|34021|34047.6|34027.6|34039.8|34019.8|570
1684218300000|2023-05-16 06:25:00|34041.1|34021.1|34067.1|34017.1|34070.1|34040.7|34040.9|34008.5|560
1684218600000|2023-05-16 06:30:00|34067.5|34017.5|34043.1|34023.1|34068.4|34028.7|34039.7|34011.9|574
1684218900000|2023-05-16 06:35:00|34043.4|34023.4|34070.7|34020.7|34071.2|34035.8|34042.7|34013.8|536
1684219200000|2023-05-16 06:40:00|34069.9|34019.9|34051.2|34001.2|34070.2|34020.2|34050.8|34000.8|474
1684219500000|2023-05-16 06:45:00|34051.1|34001.1|34018.4|33998.4|34054.2|34025.4|34017.1|33997.1|512
1684219800000|2023-05-16 06:50:00|34018.5|33998.5|34009.3|33989.3|34025.1|34005.1|34008.2|33988.2|520
1684220100000|2023-05-16 06:55:00|34010.4|33990.4|34010.2|33990.2|34021|34001|34008.3|33988.3|474
1684220400000|2023-05-16 07:00:00|34010.3|33990.3|34003.4|33983.4|34030.6|34010.6|33999.1|33979.1|604
1684220700000|2023-05-16 07:05:00|34003.6|33983.6|33998.7|33978.7|34015.9|33995.9|33997.5|33977.5|604
1684221000000|2023-05-16 07:10:00|33998.9|33978.9|33971|33951|34004.3|33984.3|33969.6|33949.6|609
1684221300000|2023-05-16 07:15:00|33974.5|33954.5|33990|33970|33993.7|33973.7|33973.6|33953.6|515
1684221600000|2023-05-16 07:20:00|33989.9|33969.9|33982.6|33962.6|33998.9|33978.9|33977.5|33957.5|490
1684221900000|2023-05-16 07:25:00|33982.2|33962.2|33984.5|33964.5|33984.5|33964.5|33970.8|33950.8|494
1684222200000|2023-05-16 07:30:00|33985.9|33965.9|33958.8|33938.8|33988.7|33968.7|33947.7|33927.7|465
1684222500000|2023-05-16 07:35:00|33958.6|33938.6|33944.1|33924.1|33958.6|33938.6|33941|33921|598
1684222800000|2023-05-16 07:40:00|33943.9|33923.9|33938.5|33918.5|33948.6|33928.6|33931.6|33911.6|511
1684223100000|2023-05-16 07:45:00|33938.4|33918.4|33919.4|33899.4|33939|33919|33919.3|33899.3|412
1684223400000|2023-05-16 07:50:00|33919.6|33899.6|33921.6|33901.6|33922.9|33902.9|33903.2|33883.2|567
1684223700000|2023-05-16 07:55:00|33920.8|33900.8|33925.5|33905.5|33926.9|33906.9|33920.2|33900.2|446
1684224000000|2023-05-16 08:00:00|33926.2|33906.2|33942.4|33922.4|33951.8|33931.8|33924|33904|486
1684224300000|2023-05-16 08:05:00|33942.1|33922.1|33927.2|33907.2|33943.9|33923.9|33925.9|33905.9|395
1684224600000|2023-05-16 08:10:00|33926.9|33906.9|33916.1|33896.1|33929.8|33909.8|33915.5|33895.5|486
1684224900000|2023-05-16 08:15:00|33915.6|33895.6|33908.7|33888.7|33918.4|33898.4|33903.7|33883.7|553
1684225200000|2023-05-16 08:20:00|33908.8|33888.8|33906.1|33886.1|33915.1|33895.1|33905|33885|484
1684225500000|2023-05-16 08:25:00|33906.7|33886.7|33893.2|33873.2|33907.1|33887.1|33892|33872|348
1684225800000|2023-05-16 08:30:00|33893.1|33873.1|33914.3|33894.3|33915|33895|33887.5|33867.5|551
1684226100000|2023-05-16 08:35:00|33914.7|33894.7|33903.9|33883.9|33918.3|33898.3|33898.3|33878.3|485
1684226400000|2023-05-16 08:40:00|33904|33884|33889.7|33869.7|33907.6|33887.6|33883.9|33863.9|498
1684226700000|2023-05-16 08:45:00|33889.4|33869.4|33921.5|33901.5|33923.2|33903.2|33888.7|33868.7|419
1684227000000|2023-05-16 08:50:00|33921.7|33901.7|33928.6|33908.6|33930.2|33910.2|33920.6|33900.6|437
1684227300000|2023-05-16 08:55:00|33928.5|33908.5|33924|33904|33939|33919|33919.1|33899.1|508
1684227600000|2023-05-16 09:00:00|33923.9|33903.9|33903.2|33883.2|33932.1|33912.1|33903.1|33883.1|495
1684227900000|2023-05-16 09:05:00|33902.9|33882.9|33870.2|33850.2|33903.1|33883.1|33857.8|33837.8|564
1684228200000|2023-05-16 09:10:00|33870.1|33850.1|33883.2|33863.2|33885.1|33865.1|33867.9|33847.9|502
1684228500000|2023-05-16 09:15:00|33882.8|33862.8|33895.5|33875.5|33895.8|33875.8|33878.6|33858.6|414
1684228800000|2023-05-16 09:20:00|33895.3|33875.3|33896.6|33876.6|33902.7|33882.7|33892.7|33872.7|471
1684229100000|2023-05-16 09:25:00|33895.9|33875.9|33889|33869|33901.5|33881.5|33884.7|33864.7|373
1684229400000|2023-05-16 09:30:00|33888.9|33868.9|33882.4|33862.4|33889.1|33869.1|33872.6|33852.6|418
1684229700000|2023-05-16 09:35:00|33882.5|33862.5|33891.3|33871.3|33891.6|33871.6|33880.2|33860.2|389
1684230000000|2023-05-16 09:40:00|33891.2|33871.2|33892.9|33872.9|33895.9|33875.9|33885.5|33865.5|412
1684230300000|2023-05-16 09:45:00|33892.8|33872.8|33876.1|33856.1|33894.1|33874.1|33875.6|33855.6|478
1684230600000|2023-05-16 09:50:00|33876.6|33856.6|33878.1|33858.1|33879.1|33859.1|33870.8|33850.8|369
1684230900000|2023-05-16 09:55:00|33878.2|33858.2|33884.7|33864.7|33885.3|33865.3|33875.7|33855.7|342
1684231200000|2023-05-16 10:00:00|33885|33865|33897.5|33877.5|33906.6|33886.6|33881.7|33861.7|506
1684231500000|2023-05-16 10:05:00|33897.9|33877.9|33892.8|33872.8|33902.3|33882.3|33892.2|33872.2|412
1684231800000|2023-05-16 10:10:00|33892.7|33872.7|33881.3|33861.3|33893.7|33873.7|33879.8|33859.8|373
1684232100000|2023-05-16 10:15:00|33881.4|33861.4|33867.8|33847.8|33881.7|33861.7|33865|33845|350
1684232400000|2023-05-16 10:20:00|33867.7|33847.7|33880.7|33860.7|33887.2|33867.2|33866|33846|384
1684232700000|2023-05-16 10:25:00|33880.3|33860.3|33892.2|33872.2|33899.5|33879.5|33879.5|33859.5|484
1684233000000|2023-05-16 10:30:00|33892.4|33872.4|33886|33866|33896.1|33876.1|33885.3|33865.3|390
1684233300000|2023-05-16 10:35:00|33885.8|33865.8|33892.1|33872.1|33894.4|33874.4|33875.6|33855.6|326
1684233600000|2023-05-16 10:40:00|33892|33872|33896.4|33876.4|33899.1|33879.1|33892|33872|373
1684233900000|2023-05-16 10:45:00|33896.8|33876.8|33894.1|33874.1|33900.4|33880.4|33893.8|33873.8|342
1684234200000|2023-05-16 10:50:00|33894.2|33874.2|33890.3|33870.3|33894.2|33874.2|33887.3|33867.3|324
1684234500000|2023-05-16 10:55:00|33890|33870|33886.4|33866.4|33891.8|33871.8|33880.5|33860.5|471
1684234800000|2023-05-16 11:00:00|33886.1|33866.1|33885|33865|33891.7|33871.7|33884.3|33864.3|367
1684235100000|2023-05-16 11:05:00|33884.7|33864.7|33891.9|33871.9|33902.1|33882.1|33884.7|33864.7|311
1684235400000|2023-05-16 11:10:00|33892|33872|33886|33866|33893.4|33873.4|33884.8|33864.8|383
1684235700000|2023-05-16 11:15:00|33885.9|33865.9|33890.4|33870.4|33893.4|33873.4|33885.5|33865.5|401
1684236000000|2023-05-16 11:20:00|33890.2|33870.2|33880.5|33860.5|33890.8|33870.8|33874.5|33854.5|399
1684236300000|2023-05-16 11:25:00|33880.7|33860.7|33877.5|33857.5|33898.9|33878.9|33876.8|33856.8|373
1684236600000|2023-05-16 11:30:00|33877.6|33857.6|33899.3|33879.3|33901.4|33881.4|33876.6|33856.6|437
1684236900000|2023-05-16 11:35:00|33899.8|33879.8|33912.8|33892.8|33919.9|33899.9|33899|33879|450
1684237200000|2023-05-16 11:40:00|33912.7|33892.7|33914.1|33894.1|33926.8|33906.8|33907.7|33887.7|479
1684237500000|2023-05-16 11:45:00|33914.2|33894.2|33928.5|33908.5|33930.6|33910.6|33912|33892|402
1684237800000|2023-05-16 11:50:00|33928.6|33908.6|33945.3|33925.3|33957.9|33937.9|33927.8|33907.8|540
1684238100000|2023-05-16 11:55:00|33945.1|33925.1|33918.8|33898.8|33946.6|33926.6|33917.7|33897.7|497
1684238400000|2023-05-16 12:00:00|33918.7|33898.7|33925.9|33905.9|33928.3|33908.3|33916.8|33896.8|456
1684238700000|2023-05-16 12:05:00|33929|33909|33942.7|33922.7|33955.2|33935.2|33927.9|33907.9|599
1684239000000|2023-05-16 12:10:00|33942.6|33922.6|33949.1|33929.1|33961.4|33941.4|33935.7|33915.7|454
1684239300000|2023-05-16 12:15:00|33948.9|33928.9|33948.9|33928.9|33952.4|33932.4|33946.4|33926.4|310
1684239600000|2023-05-16 12:20:00|33949.2|33929.2|33925.8|33905.8|33949.2|33929.2|33922.9|33902.9|478
1684239900000|2023-05-16 12:25:00|33926.7|33906.7|33968.3|33871|33969.1|33921.2|33926.6|33871|598
1684240200000|2023-05-16 12:30:00|33960|33862.6|33975.4|33955.4|33987.9|33967.9|33936.9|33847.5|923
1684240500000|2023-05-16 12:35:00|33975.3|33955.3|33909|33889|33979.9|33959.9|33909|33889|722
1684240800000|2023-05-16 12:40:00|33908.5|33888.5|33898.8|33878.8|33915.7|33895.7|33893.2|33873.2|686
1684241100000|2023-05-16 12:45:00|33898.7|33878.7|33931.8|33911.8|33933.2|33913.2|33895.9|33875.9|581
1684241400000|2023-05-16 12:50:00|33931.3|33911.3|33921.1|33901.1|33958.1|33938.1|33921.1|33901.1|627
1684241700000|2023-05-16 12:55:00|33920.7|33900.7|33923.6|33903.6|33927.7|33907.7|33914.7|33894.7|564
1684242000000|2023-05-16 13:00:00|33923.4|33903.4|33913.3|33893.3|33932|33912|33911.3|33891.3|549
1684242300000|2023-05-16 13:05:00|33913.1|33893.1|33915.8|33895.8|33918.1|33898.1|33904.7|33884.7|530
1684242600000|2023-05-16 13:10:00|33915.7|33895.7|33934.9|33884.9|33935.7|33898.6|33902.1|33882.1|519
1684242900000|2023-05-16 13:15:00|33934.7|33884.7|33942.9|33922.9|33949.5|33929.5|33918.7|33884.2|759
1684243200000|2023-05-16 13:20:00|33942.7|33922.7|33933|33913|33954.4|33934.4|33930.3|33910.3|682
1684243500000|2023-05-16 13:25:00|33933.1|33913.1|33946.2|33926.2|33951.1|33931.1|33915.2|33895.2|579
1684243800000|2023-05-16 13:30:00|33946.9|33926.9|33891.7|33871.7|33947.7|33927.7|33891.5|33871.5|731
1684244100000|2023-05-16 13:35:00|33891.6|33871.6|33880.7|33860.7|33899.3|33879.3|33869.4|33849.4|663
1684244400000|2023-05-16 13:40:00|33881|33861|33827.9|33807.9|33884.2|33864.2|33825.8|33805.8|767
1684244700000|2023-05-16 13:45:00|33826.5|33806.5|33884|33864|33885.6|33865.6|33826.4|33806.4|644
1684245000000|2023-05-16 13:50:00|33884.1|33864.1|33891.1|33871.1|33895|33875|33878.6|33858.6|662
1684245300000|2023-05-16 13:55:00|33890.6|33870.6|33921.9|33901.9|33921.9|33901.9|33889.7|33869.7|657
1684245600000|2023-05-16 14:00:00|33921.8|33901.8|33955.1|33935.1|33967.5|33947.5|33919.9|33899.9|658
1684245900000|2023-05-16 14:05:00|33955|33935|33957|33937|33967.3|33947.3|33944.9|33924.9|729
1684246200000|2023-05-16 14:10:00|33957.2|33937.2|33977|33957|33981.4|33961.4|33957.2|33937.2|531
1684246500000|2023-05-16 14:15:00|33976.4|33956.4|33960.9|33940.9|33979.7|33959.7|33942.7|33922.7|654
1684246800000|2023-05-16 14:20:00|33960.1|33940.1|33904.8|33884.8|33961.5|33941.5|33902.5|33882.5|633
1684247100000|2023-05-16 14:25:00|33904.9|33884.9|33891.7|33871.7|33924|33904|33886.1|33866.1|631
1684247400000|2023-05-16 14:30:00|33893.4|33873.4|33874.7|33854.7|33907.5|33887.5|33874.6|33854.6|675
1684247700000|2023-05-16 14:35:00|33874.8|33854.8|33887.3|33867.3|33912.3|33892.3|33873.4|33853.4|610
1684248000000|2023-05-16 14:40:00|33887.2|33867.2|33899.4|33879.4|33910.5|33890.5|33883.4|33863.4|621
1684248300000|2023-05-16 14:45:00|33899.1|33879.1|33877.4|33857.4|33914.7|33894.7|33870.7|33850.7|603
1684248600000|2023-05-16 14:50:00|33877.7|33857.7|33905.3|33885.3|33910.1|33890.1|33876.6|33856.6|595
1684248900000|2023-05-16 14:55:00|33905|33885|33900.6|33880.6|33909.5|33889.5|33885.8|33865.8|608
1684249200000|2023-05-16 15:00:00|33901|33881|33899.6|33879.6|33906.8|33886.8|33890.2|33870.2|492
1684249500000|2023-05-16 15:05:00|33899.4|33879.4|33932.1|33912.1|33942.7|33922.7|33898.3|33878.3|610
1684249800000|2023-05-16 15:10:00|33931.5|33911.5|33928.8|33908.8|33939.3|33919.3|33916.3|33896.3|633
1684250100000|2023-05-16 15:15:00|33929.3|33909.3|33927.2|33907.2|33937.2|33917.2|33921.1|33901.1|556
1684250400000|2023-05-16 15:20:00|33926.8|33906.8|33897.9|33877.9|33933|33913|33897.7|33877.7|511
1684250700000|2023-05-16 15:25:00|33898.1|33878.1|33899.4|33879.4|33904.5|33884.5|33888.4|33868.4|498
1684251000000|2023-05-16 15:30:00|33899.6|33879.6|33916.8|33896.8|33916.8|33896.8|33895.8|33875.8|478
1684251300000|2023-05-16 15:35:00|33916.7|33896.7|33926.8|33906.8|33932.2|33912.2|33911.9|33891.9|460
1684251600000|2023-05-16 15:40:00|33926.9|33906.9|33928.4|33908.4|33931.9|33911.9|33920.9|33900.9|480
1684251900000|2023-05-16 15:45:00|33929.3|33909.3|33913.1|33893.1|33931.5|33911.5|33906.7|33886.7|484
1684252200000|2023-05-16 15:50:00|33913.3|33893.3|33916.9|33896.9|33916.9|33896.9|33899.9|33879.9|467
1684252500000|2023-05-16 15:55:00|33917|33897|33914.6|33894.6|33928.7|33908.7|33914.3|33894.3|440
1684252800000|2023-05-16 16:00:00|33915.2|33895.2|33911.3|33891.3|33919.9|33899.9|33904.7|33884.7|444
1684253100000|2023-05-16 16:05:00|33910.7|33890.7|33926.9|33906.9|33929.8|33909.8|33901.3|33881.3|486
1684253400000|2023-05-16 16:10:00|33927|33907|33926.6|33906.6|33929.8|33909.8|33920.1|33900.1|480
1684253700000|2023-05-16 16:15:00|33926.8|33906.8|33924.6|33904.6|33930.6|33910.6|33923.2|33903.2|338
1684254000000|2023-05-16 16:20:00|33924.8|33904.8|33924.1|33904.1|33928.1|33908.1|33918.9|33898.9|304
1684254300000|2023-05-16 16:25:00|33924.2|33904.2|33924|33904|33930.1|33910.1|33921.9|33901.9|358
1684254600000|2023-05-16 16:30:00|33925.2|33905.2|33928.3|33908.3|33930.3|33910.3|33923.5|33903.5|303
1684254900000|2023-05-16 16:35:00|33928.2|33908.2|33927.3|33907.3|33933.2|33913.2|33924.1|33904.1|285
1684255200000|2023-05-16 16:40:00|33927.2|33907.2|33920.5|33900.5|33929.8|33909.8|33919.9|33899.9|278
1684255500000|2023-05-16 16:45:00|33920|33900|33913.5|33893.5|33921.7|33901.7|33912.1|33892.1|324
1684255800000|2023-05-16 16:50:00|33913.3|33893.3|33924.7|33904.7|33932|33912|33913.3|33893.3|430
1684256100000|2023-05-16 16:55:00|33925|33905|33937.8|33917.8|33938.6|33918.6|33921.3|33901.3|416
1684256400000|2023-05-16 17:00:00|33937.7|33917.7|33941.8|33921.8|33947.8|33927.8|33931.2|33911.2|353
1684256700000|2023-05-16 17:05:00|33941.9|33921.9|33946.7|33926.7|33950.1|33930.1|33941.9|33921.9|263
1684257000000|2023-05-16 17:10:00|33946.8|33926.8|33947|33927|33952.6|33932.6|33944.7|33924.7|325
1684257300000|2023-05-16 17:15:00|33946.9|33926.9|33946.7|33926.7|33950.3|33930.3|33944.9|33924.9|260
1684257600000|2023-05-16 17:20:00|33947.3|33927.3|33938.8|33918.8|33948.2|33928.2|33935.1|33915.1|294
1684257900000|2023-05-16 17:25:00|33938.9|33918.9|33931.5|33911.5|33939.8|33919.8|33931.3|33911.3|279
1684258200000|2023-05-16 17:30:00|33931.3|33911.3|33924.7|33904.7|33931.8|33911.8|33924.4|33904.4|315
1684258500000|2023-05-16 17:35:00|33924.8|33904.8|33932.7|33912.7|33932.7|33912.7|33921.3|33901.3|277
1684258800000|2023-05-16 17:40:00|33931.8|33911.8|33934.7|33914.7|33936|33916|33930.5|33910.5|259
1684259100000|2023-05-16 17:45:00|33934.9|33914.9|33929.7|33909.7|33934.9|33914.9|33927.6|33907.6|220
1684259400000|2023-05-16 17:50:00|33929.8|33909.8|33928.5|33908.5|33929.9|33909.9|33923|33903|205
1684259700000|2023-05-16 17:55:00|33928.6|33908.6|33927|33907|33931.4|33911.4|33924.6|33904.6|189
1684260000000|2023-05-16 18:00:00|33926.9|33906.9|33935.9|33915.9|33966.2|33927.4|33926.2|33906.2|329
1684260300000|2023-05-16 18:05:00|33935.5|33915.5|33938.4|33918.4|33940.2|33920.2|33935.3|33915.3|340
1684260600000|2023-05-16 18:10:00|33938.7|33918.7|33939.7|33919.7|33940.6|33920.6|33936.3|33916.3|269
1684260900000|2023-05-16 18:15:00|33939.8|33919.8|33936.2|33916.2|33941.3|33921.3|33936.1|33916.1|239
1684261200000|2023-05-16 18:20:00|33936.3|33916.3|33943.2|33923.2|33946.8|33926.8|33932.3|33912.3|239
1684261500000|2023-05-16 18:25:00|33943.3|33923.3|33945.8|33925.8|33947|33927|33933|33913|241
1684261800000|2023-05-16 18:30:00|33945.7|33925.7|33942.3|33922.3|33946.7|33926.7|33941.1|33921.1|246
1684262100000|2023-05-16 18:35:00|33942.4|33922.4|33943|33923|33944.2|33924.2|33939.8|33919.8|192
1684262400000|2023-05-16 18:40:00|33943.1|33923.1|33945.1|33925.1|33946.5|33926.5|33942.7|33922.7|233
1684262700000|2023-05-16 18:45:00|33945|33925|33950.2|33930.2|33951.1|33931.1|33944.9|33924.9|283
1684263000000|2023-05-16 18:50:00|33950.5|33930.5|33945.1|33925.1|33951.1|33931.1|33944.8|33924.8|172
1684263300000|2023-05-16 18:55:00|33945.8|33925.8|33929|33909|33946|33926|33919.9|33899.9|356
1684263600000|2023-05-16 19:00:00|33929.1|33909.1|33937|33917|33939|33919|33928.2|33908.2|363
1684263900000|2023-05-16 19:05:00|33937.1|33917.1|33934|33914|33937.6|33917.6|33931.4|33911.4|316
1684264200000|2023-05-16 19:10:00|33933.8|33913.8|33935.7|33915.7|33937.5|33917.5|33932.9|33912.9|331
1684264500000|2023-05-16 19:15:00|33935.9|33915.9|33935.1|33915.1|33937.5|33917.5|33933.2|33913.2|350
1684264800000|2023-05-16 19:20:00|33935.2|33915.2|33937.5|33917.5|33940.3|33920.3|33934.8|33914.8|279
1684265100000|2023-05-16 19:25:00|33937.6|33917.6|33936.3|33916.3|33937.9|33917.9|33934.6|33914.6|263
1684265400000|2023-05-16 19:30:00|33936.4|33916.4|33939.8|33919.8|33939.9|33919.9|33936|33916|293
1684265700000|2023-05-16 19:35:00|33939.6|33919.6|33957|33937|33959.8|33939.8|33939.5|33919.5|289
1684266000000|2023-05-16 19:40:00|33956.9|33936.9|33968.1|33948.1|33971.2|33951.2|33955.8|33935.8|371
1684266300000|2023-05-16 19:45:00|33968|33948|33974.6|33924.6|33987.4|33951|33964.3|33922.7|516
1684266600000|2023-05-16 19:50:00|33974.7|33924.7|33975.2|33925.2|33976.1|33926.1|33970.5|33920.5|448
1684266900000|2023-05-16 19:55:00|33975.4|33925.4|33963.3|33913.3|33975.7|33925.7|33962.1|33912.1|777
1684267200000|2023-05-16 20:00:00|33965.3|33915.3|33970.8|33920.8|33973.9|33923.9|33958.8|33908.8|504
1684267500000|2023-05-16 20:05:00|33970.6|33920.6|33963.3|33913.3|33973.8|33935.3|33953.9|33908.4|394
1684267800000|2023-05-16 20:10:00|33963.4|33913.4|33966.4|33916.4|33967.3|33930.8|33949.8|33912.2|275
1684268100000|2023-05-16 20:15:00|33967.3|33917.3|33965.8|33915.8|33968.2|33918.2|33960.8|33910.8|497
1684268400000|2023-05-16 20:20:00|33965.5|33915.5|33978.1|33928.1|33978.8|33928.8|33965.2|33915.2|275
1684268700000|2023-05-16 20:25:00|33978.4|33928.4|33975.1|33925.1|33980.6|33930.6|33973.3|33923.3|323
1684269000000|2023-05-16 20:30:00|33975.5|33925.5|33974.1|33924.1|33975.7|33925.7|33972.1|33922.1|243
1684269300000|2023-05-16 20:35:00|33973.6|33923.6|33974.1|33924.1|33977|33941.6|33960.2|33922.7|196
1684269600000|2023-05-16 20:40:00|33974.3|33924.3|33970.2|33920.2|33975.7|33925.7|33970.2|33920.2|323
1684269900000|2023-05-16 20:45:00|33971.9|33921.9|33973.7|33919.5|33975.8|33923.3|33969.6|33918.3|282
1684270200000|2023-05-16 20:50:00|33973.5|33919.8|33971.8|33921.8|33979.3|33924.4|33970.4|33918.8|234
1684270500000|2023-05-16 20:55:00|33972.4|33918.6|34020.3|33900.3|34021.1|33918.6|33972.4|33890.5|509
1684270800000|2023-05-16 21:00:00|34020.5|33900.5|34007.1|33887.1|34031.7|33911.7|34006.5|33886.5|55
1684271100000|2023-05-16 21:05:00|34006|33886|33984.5|33864.5|34006|33886|33982.2|33862.2|61
1684271400000|2023-05-16 21:10:00|33986.6|33866.6|33983.2|33863.2|33987|33867|33983|33863|26
1684271700000|2023-05-16 21:15:00|33984.7|33864.7|33984.6|33864.6|33986.1|33866.1|33979.9|33859.9|67
1684272000000|2023-05-16 21:20:00|33986.2|33866.2|33981.4|33861.4|33986.5|33866.5|33980.7|33860.7|83
1684272300000|2023-05-16 21:25:00|33981.2|33861.2|33982.3|33862.3|33982.3|33862.3|33981.2|33861.2|25
1684272600000|2023-05-16 21:30:00|33981.8|33861.8|33982.2|33862.2|33982.7|33862.7|33981.2|33861.2|143
1684272900000|2023-05-16 21:35:00|33982.8|33862.8|33982.3|33862.3|33996.2|33876.2|33979.1|33859.1|146
1684273200000|2023-05-16 21:40:00|33982.8|33862.8|33988.6|33868.6|33989|33869|33982.2|33862.2|132
1684273500000|2023-05-16 21:45:00|33992.4|33872.4|33991.5|33871.5|33995.2|33875.2|33989.9|33869.9|103
1684273800000|2023-05-16 21:50:00|33992.3|33872.3|33992.9|33872.9|33994.3|33874.3|33990.3|33870.3|141
1684274100000|2023-05-16 21:55:00|33992.8|33872.8|33990.3|33870.3|33996|33876|33988|33868|68
1684274400000|2023-05-16 22:00:00|33989.9|33869.9|33985|33877.9|34003.6|33883.6|33983.2|33863.5|271
1684274700000|2023-05-16 22:05:00|33984.8|33878|33994.2|33874.2|34003.9|33890.7|33971.9|33872.3|113
1684275000000|2023-05-16 22:10:00|33994.1|33874.1|34001.7|33881.7|34004|33900.1|33973.6|33873.4|156
1684275300000|2023-05-16 22:15:00|34001.6|33881.6|33982.5|33882.7|34003.4|33889.2|33975.7|33872.3|667
1684275600000|2023-05-16 22:20:00|33982.4|33882.6|33998.9|33881.5|34003.9|33891.5|33977.4|33877.4|855
1684275900000|2023-05-16 22:25:00|33998.3|33880.5|33988.1|33868.1|33999.9|33885.3|33974|33868.1|294
1684276200000|2023-05-16 22:30:00|33982.2|33877.2|33994.7|33880|33996.7|33880.2|33976.1|33867.8|145
1684276500000|2023-05-16 22:35:00|33994.6|33879.9|33999.1|33879.1|34001|33887.7|33975.1|33876.8|799
1684276800000|2023-05-16 22:40:00|33999.2|33879.2|33982.9|33879.6|33999.2|33883.6|33980|33869|159
1684277100000|2023-05-16 22:45:00|33983.2|33879.5|33988.2|33873.8|33999.6|33889.8|33974.6|33870|74
1684277400000|2023-05-16 22:50:00|33990.4|33870.4|33988.9|33880.8|33996.5|33888.5|33976.7|33870.4|393
1684277700000|2023-05-16 22:55:00|33984.5|33880.9|33981.4|33880.2|33997.2|33888.3|33974.5|33872.9|472
1684278000000|2023-05-16 23:00:00|33978.8|33881.6|33979.6|33885.9|33989.9|33886.5|33971.7|33874.5|216
1684278300000|2023-05-16 23:05:00|33979.7|33886.1|33975.3|33888.1|33986.9|33888.1|33972.3|33878.8|106
1684278600000|2023-05-16 23:10:00|33978.1|33888.2|33986.1|33883.2|33988.5|33891.4|33974.9|33883|114
1684278900000|2023-05-16 23:15:00|33986.3|33883.3|33971.8|33887.2|33986.9|33890.3|33971.8|33883.3|111
1684279200000|2023-05-16 23:20:00|33972.2|33887.4|33970.3|33881.2|33984.1|33893.6|33964.3|33876.9|155
1684279500000|2023-05-16 23:25:00|33970.2|33881.8|33964.6|33882.7|33979.4|33883.3|33964.4|33875.6|119
1684279800000|2023-05-16 23:30:00|33964.4|33882.5|33965.3|33882.8|33978|33883.5|33964.4|33876.5|152
1684280100000|2023-05-16 23:35:00|33964.8|33882.6|33970.1|33883.3|33976.4|33883.7|33962.3|33877.8|167
1684280400000|2023-05-16 23:40:00|33970|33883.2|33963.3|33884|33978.2|33886|33963.3|33876.5|121
1684280700000|2023-05-16 23:45:00|33963.4|33884.1|33965|33894.3|33978.4|33894.3|33963.3|33878.7|169
1684281000000|2023-05-16 23:50:00|33965.1|33894.6|33964|33908.3|33970.8|33912.2|33959.2|33893.6|379
1684281300000|2023-05-16 23:55:00|33965.7|33905|33961.6|33907.1|33966.9|33909.3|33959.4|33901.2|308
1684281600000|2023-05-17 00:00:00|33962.4|33903.5|33962.8|33904.6|33967.7|33909.5|33956.9|33899|445
1684281900000|2023-05-17 00:05:00|33962.9|33905.3|33960.4|33906.8|33964.8|33906.8|33958.3|33900.5|298
1684282200000|2023-05-17 00:10:00|33960.2|33906.6|33959.9|33909.6|33963.6|33912.1|33956|33904.6|364
1684282500000|2023-05-17 00:15:00|33959.7|33909.7|33962.4|33909.6|33965.6|33913.8|33958.8|33907.8|347
1684282800000|2023-05-17 00:20:00|33962.5|33909.5|33960.4|33910.4|33964.9|33913.3|33957.8|33907.6|290
1684283100000|2023-05-17 00:25:00|33960.5|33910.5|33952.4|33901.4|33961.6|33910.5|33952.1|33900.7|314
1684283400000|2023-05-17 00:30:00|33952.6|33901.1|33955.6|33904.3|33956.9|33905.7|33949.9|33899.3|265
1684283700000|2023-05-17 00:35:00|33955.7|33904.5|33956.5|33906.5|33957.7|33906.5|33952.9|33902.2|248
1684284000000|2023-05-17 00:40:00|33956.6|33906.6|33952.5|33902.5|33958|33907.4|33951.4|33901.4|265
1684284300000|2023-05-17 00:45:00|33952.6|33902.6|33951.8|33900.8|33954.2|33904|33950.2|33900.1|203
1684284600000|2023-05-17 00:50:00|33952|33900.6|33945|33893.1|33952|33900.9|33943.1|33892.4|375
1684284900000|2023-05-17 00:55:00|33944.9|33892.8|33944.3|33892.3|33948.4|33896.1|33940.3|33890.2|418
1684285200000|2023-05-17 01:00:00|33944.2|33892.4|33949.7|33899|33949.9|33899|33941.5|33891.5|322
1684285500000|2023-05-17 01:05:00|33949.9|33898.9|33944.9|33894.9|33951.1|33900.7|33944.6|33894.6|237
1684285800000|2023-05-17 01:10:00|33945.1|33895.1|33944.9|33892.6|33948.6|33895.2|33942.7|33892.3|311
1684286100000|2023-05-17 01:15:00|33944.3|33893|33947.2|33897.2|33953.6|33902.4|33942.4|33891.5|419
1684286400000|2023-05-17 01:20:00|33947.3|33897.3|33947.8|33896.8|33948.9|33898|33944.9|33894.8|335
1684286700000|2023-05-17 01:25:00|33947.6|33896.7|33943.8|33893.8|33948.5|33897.6|33943.5|33892.8|239
1684287000000|2023-05-17 01:30:00|33943.9|33893.9|33957.9|33907.9|33958.9|33908.9|33943.9|33893.9|449
1684287300000|2023-05-17 01:35:00|33957.8|33907.8|33962.3|33909|33964.4|33912.6|33957.5|33904.8|464
1684287600000|2023-05-17 01:40:00|33962.5|33909.1|33973.1|33920|33976|33922|33961.8|33907.6|531
1684287900000|2023-05-17 01:45:00|33973.4|33920.2|33966.4|33912|33974.1|33920.3|33964.6|33912|389
1684288200000|2023-05-17 01:50:00|33966.5|33911.9|33963.1|33908.9|33966.5|33912.9|33958.2|33905.5|394
1684288500000|2023-05-17 01:55:00|33963.3|33909.1|33957.7|33903.2|33963.3|33909.1|33956.2|33902.8|397
1684288800000|2023-05-17 02:00:00|33957.5|33903.1|33957.1|33904.5|33959.1|33904.5|33953.8|33901.1|345
1684289100000|2023-05-17 02:05:00|33957.5|33905|33957.4|33903.1|33961.5|33907.1|33956.7|33903|281
1684289400000|2023-05-17 02:10:00|33957.5|33903|33951.1|33898.4|33957.5|33903|33950.8|33898.3|307
1684289700000|2023-05-17 02:15:00|33951|33898.3|33948.6|33894.1|33955.5|33901.6|33948.6|33894.1|281
1684290000000|2023-05-17 02:20:00|33948.4|33894|33948.6|33894.1|33949.7|33895.6|33945.3|33890.8|267
1684290300000|2023-05-17 02:25:00|33948.4|33893.9|33951.6|33897.6|33951.6|33897.6|33946.7|33893.7|236
1684290600000|2023-05-17 02:30:00|33951.5|33897.5|33950.8|33898|33953.3|33899.2|33948.1|33895.4|337
1684290900000|2023-05-17 02:35:00|33950.7|33897.7|33951.7|33896.9|33952.7|33898.4|33949|33895.6|353
1684291200000|2023-05-17 02:40:00|33951.9|33897|33952.2|33897.6|33952.3|33898.3|33948|33894.9|283
1684291500000|2023-05-17 02:45:00|33950.9|33897.7|33950.5|33897.5|33954.7|33900.1|33946.4|33893.8|317
1684291800000|2023-05-17 02:50:00|33950.3|33897.4|33948.1|33896.4|33951.1|33899|33943.4|33892.4|295
1684292100000|2023-05-17 02:55:00|33948.4|33896.5|33952|33902|33957.9|33907.3|33948.2|33896.5|393
1684292400000|2023-05-17 03:00:00|33952.1|33902.1|33951|33901|33957.2|33906.5|33949.9|33899.9|250
1684292700000|2023-05-17 03:05:00|33951.1|33901.1|33943|33893|33954.2|33902.8|33942.3|33892|309
1684293000000|2023-05-17 03:10:00|33943.1|33893.1|33949.3|33894.4|33954|33901.1|33943.1|33893.1|370
1684293300000|2023-05-17 03:15:00|33949.5|33894.6|33949|33896.1|33953.2|33898.9|33947|33894.3|241
1684293600000|2023-05-17 03:20:00|33948.9|33896|33949.9|33895.2|33950.9|33896|33946.5|33892.4|211
1684293900000|2023-05-17 03:25:00|33949.8|33895|33958.3|33902.9|33959|33903.9|33947.9|33894.9|276
1684294200000|2023-05-17 03:30:00|33958.2|33902.8|33956.7|33903.3|33958.9|33904.5|33955.6|33902.6|196
1684294500000|2023-05-17 03:35:00|33956.4|33903.2|33959.3|33906.6|33960.9|33907.3|33955.9|33902.7|162
1684294800000|2023-05-17 03:40:00|33959.4|33906.5|33956.7|33905.6|33959.7|33906.8|33956.1|33905|142
1684295100000|2023-05-17 03:45:00|33956.6|33905.4|33957.8|33905|33959.3|33906.2|33954.8|33903.7|192
1684295400000|2023-05-17 03:50:00|33957.7|33905.1|33960.8|33909.5|33962.1|33909.6|33954.9|33903.5|245
1684295700000|2023-05-17 03:55:00|33960.6|33909.6|33963.5|33910.8|33965.8|33913|33960.6|33909.6|272
1684296000000|2023-05-17 04:00:00|33963.6|33910.7|33963.4|33911.5|33966.7|33914|33961.1|33909.9|246
1684296300000|2023-05-17 04:05:00|33963.3|33911.6|33967.9|33914.2|33968.3|33914.4|33963.1|33911.5|225
1684296600000|2023-05-17 04:10:00|33968.2|33914.1|33969.8|33916.5|33969.8|33916.6|33966.2|33913.2|187
1684296900000|2023-05-17 04:15:00|33969.7|33916.6|33967.7|33916.2|33970.4|33917.7|33967|33913.8|174
1684297200000|2023-05-17 04:20:00|33967.8|33917|33963.2|33910|33971|33917|33961.4|33909.5|162
1684297500000|2023-05-17 04:25:00|33963|33909.9|33964.1|33907.5|33966.7|33909.9|33963|33906.1|234
1684297800000|2023-05-17 04:30:00|33964.7|33907.8|33963.7|33906.1|33966.3|33908.8|33960.8|33904|309
1684298100000|2023-05-17 04:35:00|33963.9|33906|33958.1|33904.9|33964|33909|33957.3|33904.5|192
1684298400000|2023-05-17 04:40:00|33957.8|33905.3|33961.8|33908.6|33962.1|33909|33956.8|33904.8|172
1684298700000|2023-05-17 04:45:00|33961.9|33908.7|33964.2|33910.8|33964.4|33912.1|33960|33908.4|187
1684299000000|2023-05-17 04:50:00|33964.3|33910.9|33963.4|33911.8|33968.3|33916.1|33963.1|33910.9|192
1684299300000|2023-05-17 04:55:00|33963.3|33911.9|33967.2|33916.2|33968.3|33917.3|33963.3|33911.8|234
1684299600000|2023-05-17 05:00:00|33967.3|33916.9|33967.2|33917.2|33970.6|33920.6|33966.2|33916.2|190
1684299900000|2023-05-17 05:05:00|33967.1|33917.1|33966.6|33916.6|33972.4|33922.4|33964.3|33914.3|197
1684300200000|2023-05-17 05:10:00|33966.7|33916.7|33966.6|33916.6|33969|33919|33964.6|33914.6|163
1684300500000|2023-05-17 05:15:00|33966.5|33916.5|33971.8|33921.8|33974.5|33924.5|33966.4|33916.4|217
1684300800000|2023-05-17 05:20:00|33971.5|33921.5|33985|33935|33987.9|33937.9|33970.2|33920.2|235
1684301100000|2023-05-17 05:25:00|33985.1|33935.1|33985.3|33935.3|33986.8|33936.8|33981.7|33931.7|273
1684301400000|2023-05-17 05:30:00|33985.1|33935.1|33981.7|33931.7|33986.7|33936.7|33977.2|33927.2|252
1684301700000|2023-05-17 05:35:00|33981.6|33931.6|33987.6|33937.6|33988.4|33938.4|33978.5|33928.5|271
1684302000000|2023-05-17 05:40:00|33988.4|33938.2|33984.8|33934.8|33988.5|33938.2|33979.2|33929.2|241
1684302300000|2023-05-17 05:45:00|33984.7|33934.7|33987.1|33937.1|33990.1|33940.1|33984.5|33934.5|226
1684302600000|2023-05-17 05:50:00|33986.9|33936.9|34001.3|33951.3|34006.6|33956.6|33986.5|33936.5|296
1684302900000|2023-05-17 05:55:00|34001.4|33951.4|34008.7|33957.3|34010.2|33960.2|33998.8|33948.8|338
1684303200000|2023-05-17 06:00:00|34008.4|33958.4|33995.6|33975.6|34010.9|33978.3|33980.2|33948.1|477
1684303500000|2023-05-17 06:05:00|33995.5|33975.5|34002.2|33982.2|34002.6|33982.6|33991.3|33971.3|366
1684303800000|2023-05-17 06:10:00|34002.3|33982.3|34006.8|33986.8|34016.9|33996.9|33999.7|33979.7|387
1684304100000|2023-05-17 06:15:00|34006.7|33986.7|33996.5|33976.5|34007.1|33987.1|33992.2|33972.2|461
1684304400000|2023-05-17 06:20:00|33996.9|33976.9|33996.8|33946.8|34000.4|33979.1|33970.8|33936.3|363
1684304700000|2023-05-17 06:25:00|33996|33946|33985.8|33935.8|33996.3|33952.7|33967.2|33933.5|499
1684305000000|2023-05-17 06:30:00|33986|33936|33982.4|33962.4|33999.8|33979.8|33975.1|33935.9|559
1684305300000|2023-05-17 06:35:00|33982.5|33962.5|33993.1|33973.1|33995.1|33975.1|33970.8|33950.8|532
1684305600000|2023-05-17 06:40:00|33993.4|33973.4|33989.4|33969.4|34011.8|33979.7|33988.7|33954.3|407
1684305900000|2023-05-17 06:45:00|33989.6|33969.6|34001.5|33951.5|34010.3|33980.6|33982.5|33945.4|793
1684306200000|2023-05-17 06:50:00|34001.4|33951.4|34000.3|33980.3|34011.6|33980.9|33983.7|33944.9|628
1684306500000|2023-05-17 06:55:00|33998.1|33978.1|34003.7|33983.7|34026.6|33989.7|33988.4|33948.9|586
1684306800000|2023-05-17 07:00:00|34004.2|33984.2|33987.9|33967.9|34005.6|33985.6|33985.3|33965.3|656
1684307100000|2023-05-17 07:05:00|33988.7|33968.7|33982.4|33962.4|33995.3|33975.3|33980.7|33960.7|580
1684307400000|2023-05-17 07:10:00|33984.1|33964.1|33976.4|33956.4|33987.4|33967.4|33967.9|33947.9|543
1684307700000|2023-05-17 07:15:00|33976.3|33956.3|33987.7|33967.7|33988|33968|33971.9|33951.9|372
1684308000000|2023-05-17 07:20:00|33987.6|33967.6|34048.2|34028.2|34054.9|34034.9|33986.7|33966.7|583
1684308300000|2023-05-17 07:25:00|34048.3|34028.3|34048.1|34028.1|34082|34062|34039.2|34019.2|792
1684308600000|2023-05-17 07:30:00|34048.2|34028.2|34027.9|34007.9|34057.8|34037.8|34018.9|33998.9|527
1684308900000|2023-05-17 07:35:00|34028.1|34008.1|34027|34007|34036.6|34016.6|34021.4|34001.4|515
1684309200000|2023-05-17 07:40:00|34027.1|34007.1|34032.7|34012.7|34041.2|34021.2|34024|34004|588
1684309500000|2023-05-17 07:45:00|34033|34013|34067.3|34047.3|34069.4|34049.4|34031.2|34011.2|481
1684309800000|2023-05-17 07:50:00|34067.1|34047.1|34052.6|34032.6|34068|34048|34047.2|34027.2|535
1684310100000|2023-05-17 07:55:00|34052.2|34032.2|34082.9|34062.9|34083.8|34063.8|34048.7|34028.7|539
1684310400000|2023-05-17 08:00:00|34082.5|34062.5|34051.2|34031.2|34088|34068|34046|34026|515
1684310700000|2023-05-17 08:05:00|34051.3|34031.3|34029.4|34009.4|34053|34033|34009.3|33989.3|584
1684311000000|2023-05-17 08:10:00|34029.5|34009.5|34057.2|34037.2|34077.1|34057.1|34028.7|34008.7|620
1684311300000|2023-05-17 08:15:00|34057.4|34037.4|34066.3|34046.3|34071.8|34051.8|34053.7|34033.7|541
1684311600000|2023-05-17 08:20:00|34066.4|34046.4|34055.4|34035.4|34075.7|34055.7|34052.1|34032.1|567
1684311900000|2023-05-17 08:25:00|34055.1|34035.1|34042.8|34022.8|34061.6|34041.6|34040.3|34020.3|489
1684312200000|2023-05-17 08:30:00|34043.2|34023.2|34061.8|34041.8|34061.8|34041.8|34035.4|34015.4|426
1684312500000|2023-05-17 08:35:00|34061.9|34041.9|34045.9|34025.9|34061.9|34041.9|34038.7|34018.7|460
1684312800000|2023-05-17 08:40:00|34045.5|34025.5|34056.4|34036.4|34060.1|34040.1|34042.2|34022.2|469
1684313100000|2023-05-17 08:45:00|34056.1|34036.1|34075.3|34055.3|34075.8|34055.8|34053.7|34033.7|428
1684313400000|2023-05-17 08:50:00|34075.4|34055.4|34079.2|34059.2|34086.7|34066.7|34074.2|34054.2|436
1684313700000|2023-05-17 08:55:00|34079.4|34059.4|34095.3|34075.3|34102.2|34082.2|34076|34056|549
1684314000000|2023-05-17 09:00:00|34096|34076|34104.9|34084.9|34126.8|34093.8|34084.7|34038.9|663
1684314300000|2023-05-17 09:05:00|34104.4|34084.4|34105.5|34085.5|34118.4|34098.4|34101.9|34081.9|564
1684314600000|2023-05-17 09:10:00|34105.2|34085.2|34122.9|34102.9|34137.4|34117.4|34103.5|34083.5|647
1684314900000|2023-05-17 09:15:00|34123|34103|34117.1|34097.1|34123.6|34103.6|34106.3|34086.3|513
1684315200000|2023-05-17 09:20:00|34117.2|34097.2|34112.1|34092.1|34117.5|34097.5|34106.9|34086.9|575
1684315500000|2023-05-17 09:25:00|34112.4|34092.4|34102.2|34082.2|34112.5|34092.5|34100.3|34080.3|577
1684315800000|2023-05-17 09:30:00|34102.1|34082.1|34087.4|34067.4|34104.4|34084.4|34086.8|34066.8|561
1684316100000|2023-05-17 09:35:00|34087.8|34067.8|34101.6|34081.6|34112.4|34092.4|34087.3|34067.3|513
1684316400000|2023-05-17 09:40:00|34101.9|34081.9|34134.7|34114.7|34135.9|34115.9|34096.7|34076.7|435
1684316700000|2023-05-17 09:45:00|34135.2|34115.2|34139.6|34119.6|34149.3|34129.3|34125.2|34105.2|494
1684317000000|2023-05-17 09:50:00|34140.2|34120.2|34098.5|34078.5|34140.2|34120.2|34096.7|34076.7|509
1684317300000|2023-05-17 09:55:00|34099.2|34079.2|34102.7|34082.7|34103.1|34083.1|34093.4|34073.4|557
1684317600000|2023-05-17 10:00:00|34101.7|34081.7|34114.9|34094.9|34115.8|34095.8|34100.2|34080.2|492
1684317900000|2023-05-17 10:05:00|34114.8|34094.8|34135.4|34115.4|34135.4|34115.4|34114.4|34094.4|434
1684318200000|2023-05-17 10:10:00|34135.7|34115.7|34103.4|34083.4|34136.2|34116.2|34102.7|34082.7|408
1684318500000|2023-05-17 10:15:00|34103.2|34083.2|34075.3|34055.3|34105.9|34085.9|34074.7|34054.7|439
1684318800000|2023-05-17 10:20:00|34076.2|34056.2|34083.8|34063.8|34100.8|34080.8|34073.1|34053.1|589
1684319100000|2023-05-17 10:25:00|34083.7|34063.7|34091.6|34071.6|34094.9|34074.9|34081|34061|440
1684319400000|2023-05-17 10:30:00|34091.5|34071.5|34092.6|34072.6|34097.7|34077.7|34086.3|34066.3|563
1684319700000|2023-05-17 10:35:00|34093.1|34073.1|34095.3|34075.3|34114.9|34094.9|34090.4|34070.4|661
1684320000000|2023-05-17 10:40:00|34095.6|34075.6|34088.6|34068.6|34103.8|34083.8|34088.6|34068.6|465
1684320300000|2023-05-17 10:45:00|34088.7|34068.7|34077.4|34057.4|34092.4|34072.4|34074.9|34054.9|303
1684320600000|2023-05-17 10:50:00|34077.5|34057.5|34085|34065|34090.1|34070.1|34077.2|34057.2|300
1684320900000|2023-05-17 10:55:00|34084.9|34064.9|34104.4|34084.4|34104.6|34084.6|34083.8|34063.8|527
1684321200000|2023-05-17 11:00:00|34104.3|34084.3|34107.9|34087.9|34111.2|34091.2|34089.5|34069.5|706
1684321500000|2023-05-17 11:05:00|34108|34088|34098.3|34078.3|34109.3|34089.3|34088.5|34068.5|534
1684321800000|2023-05-17 11:10:00|34098.4|34078.4|34076|34056|34101.2|34081.2|34072.5|34052.5|580
1684322100000|2023-05-17 11:15:00|34075.5|34055.5|34088.9|34068.9|34092.2|34072.2|34068.6|34048.6|758
1684322400000|2023-05-17 11:20:00|34089|34069|34083|34063|34095.6|34075.6|34077.8|34057.8|429
1684322700000|2023-05-17 11:25:00|34082.4|34062.4|34080|34060|34092.3|34072.3|34076.5|34056.5|462
1684323000000|2023-05-17 11:30:00|34079.7|34059.7|34072.4|34052.4|34080.2|34060.2|34053.2|34033.2|509
1684323300000|2023-05-17 11:35:00|34072.3|34052.3|34068|34048|34092.5|34072.5|34063.9|34043.9|547
1684323600000|2023-05-17 11:40:00|34067.9|34047.9|34058.5|34038.5|34068.2|34048.2|34052.9|34032.9|564
1684323900000|2023-05-17 11:45:00|34058.6|34038.6|34137.1|34117.1|34138|34118|34057.9|34037.9|529
1684324200000|2023-05-17 11:50:00|34137|34117|34233.3|34213.3|34233.3|34213.3|34137|34117|616
1684324500000|2023-05-17 11:55:00|34233.4|34213.4|34257.3|34237.3|34368.4|34306|34231.8|34206.5|965
1684324800000|2023-05-17 12:00:00|34257|34237|34309.2|34289.2|34309.4|34289.4|34252.4|34232.4|634
1684325100000|2023-05-17 12:05:00|34309.5|34289.5|34290|34270|34309.5|34289.5|34275.9|34255.9|614
1684325400000|2023-05-17 12:10:00|34290.1|34270.1|34260.3|34240.3|34291.3|34271.3|34253.8|34233.8|565
1684325700000|2023-05-17 12:15:00|34260.2|34240.2|34233.1|34213.1|34260.4|34240.4|34230.4|34210.4|565
1684326000000|2023-05-17 12:20:00|34232.4|34212.4|34230.4|34210.4|34242.1|34222.1|34216.1|34196.1|547
1684326300000|2023-05-17 12:25:00|34229.9|34209.9|34224.6|34153.8|34229.9|34209.9|34190.6|34145.6|579
1684326600000|2023-05-17 12:30:00|34221|34153.7|34290.4|34240.4|34291.6|34244.9|34208.4|34145.2|643
1684326900000|2023-05-17 12:35:00|34289.5|34239.5|34296.6|34276.6|34308.2|34288.2|34272.7|34239.5|695
1684327200000|2023-05-17 12:40:00|34297.1|34277.1|34310.7|34290.7|34329.1|34309.1|34284.3|34264.3|679
1684327500000|2023-05-17 12:45:00|34310.8|34290.8|34298.4|34278.4|34331.5|34311.5|34294.6|34274.6|680
1684327800000|2023-05-17 12:50:00|34298.7|34278.7|34305.9|34285.9|34337.6|34317.6|34289.5|34269.5|604
1684328100000|2023-05-17 12:55:00|34303.8|34283.8|34301.4|34281.4|34342.2|34322.2|34288.7|34268.7|620
1684328400000|2023-05-17 13:00:00|34302|34282|34264.6|34244.6|34302|34282|34262.7|34242.7|555
1684328700000|2023-05-17 13:05:00|34264|34244|34211.1|34191.1|34267.9|34247.9|34203.9|34183.9|719
1684329000000|2023-05-17 13:10:00|34211.2|34191.2|34237|34217|34239.8|34219.8|34202.5|34182.5|619
1684329300000|2023-05-17 13:15:00|34236.9|34216.9|34265.8|34245.8|34277.5|34257.5|34234.1|34214.1|603
1684329600000|2023-05-17 13:20:00|34265.7|34245.7|34263.8|34243.8|34272.7|34252.7|34260.4|34240.4|586
1684329900000|2023-05-17 13:25:00|34264.1|34244.1|34277|34257|34277.5|34257.5|34249.1|34229.1|547
1684330200000|2023-05-17 13:30:00|34277.7|34257.7|34285|34265|34309.4|34289.4|34276.2|34256.2|709
1684330500000|2023-05-17 13:35:00|34284.9|34264.9|34256.9|34236.9|34290.4|34270.4|34250.5|34230.5|622
1684330800000|2023-05-17 13:40:00|34256.8|34236.8|34264.6|34244.6|34272.6|34252.6|34256.6|34236.6|608
1684331100000|2023-05-17 13:45:00|34264.3|34244.3|34269.6|34249.6|34279.1|34259.1|34258.7|34238.7|567
1684331400000|2023-05-17 13:50:00|34269.5|34249.5|34274.8|34254.8|34279.8|34259.8|34265.9|34245.9|464
1684331700000|2023-05-17 13:55:00|34274.7|34254.7|34310.1|34290.1|34327.2|34307.2|34274.4|34254.4|642
1684332000000|2023-05-17 14:00:00|34309.3|34289.3|34303.7|34283.7|34311.1|34291.1|34297.1|34277.1|673
1684332300000|2023-05-17 14:05:00|34303.9|34283.9|34274.7|34224.7|34336.3|34316.3|34274.7|34224.7|861
1684332600000|2023-05-17 14:10:00|34276.9|34226.9|34248.9|34228.9|34285.5|34254.5|34248.7|34226.9|745
1684332900000|2023-05-17 14:15:00|34248.8|34228.8|34244.9|34224.9|34252.5|34232.5|34230.7|34210.7|690
1684333200000|2023-05-17 14:20:00|34245|34225|34215.7|34195.7|34247.2|34227.2|34204|34184|605
1684333500000|2023-05-17 14:25:00|34215.6|34195.6|34198.1|34178.1|34220.4|34200.4|34194.5|34174.5|666
1684333800000|2023-05-17 14:30:00|34196.9|34176.9|34232.5|34212.5|34250.1|34230.1|34190.9|34170.9|643
1684334100000|2023-05-17 14:35:00|34232.1|34212.1|34220.9|34200.9|34240.4|34220.4|34215.8|34195.8|498
1684334400000|2023-05-17 14:40:00|34221.9|34201.9|34218.7|34198.7|34225|34205|34207.2|34187.2|501
1684334700000|2023-05-17 14:45:00|34218.6|34198.6|34237.7|34217.7|34241.6|34221.6|34218.6|34198.6|516
1684335000000|2023-05-17 14:50:00|34238.2|34218.2|34227.8|34207.8|34247.3|34227.3|34211.9|34191.9|635
1684335300000|2023-05-17 14:55:00|34227.7|34207.7|34238.2|34218.2|34242.7|34222.7|34195.1|34175.1|701
1684335600000|2023-05-17 15:00:00|34238.1|34218.1|34240.9|34220.9|34253.6|34233.6|34233.7|34213.7|721
1684335900000|2023-05-17 15:05:00|34240.8|34220.8|34208.7|34188.7|34242.3|34222.3|34204.9|34184.9|587
1684336200000|2023-05-17 15:10:00|34208.6|34188.6|34199.6|34179.6|34210.4|34190.4|34194.7|34174.7|259
1684336500000|2023-05-17 15:15:00|34204.7|34184.7|34189.6|34169.6|34209.2|34189.2|34173.8|34153.8|544
1684336800000|2023-05-17 15:20:00|34190.2|34170.2|34185.9|34165.9|34199.5|34179.5|34184.4|34164.4|509
1684337100000|2023-05-17 15:25:00|34185.5|34165.5|34178.9|34158.9|34187.3|34167.3|34175.4|34155.4|528
1684337400000|2023-05-17 15:30:00|34178.8|34158.8|34176.1|34156.1|34184.6|34164.6|34173.4|34153.4|453
1684337700000|2023-05-17 15:35:00|34175.8|34155.8|34174.3|34154.3|34178.8|34158.8|34171.5|34151.5|346
1684338000000|2023-05-17 15:40:00|34174.1|34154.1|34149.6|34129.6|34174.4|34154.4|34149.5|34129.5|433
1684338300000|2023-05-17 15:45:00|34150.1|34130.1|34147.5|34127.5|34150.3|34130.3|34139.2|34119.2|495
1684338600000|2023-05-17 15:50:00|34147.4|34127.4|34152.2|34132.2|34152.8|34132.8|34144.8|34124.8|340
1684338900000|2023-05-17 15:55:00|34151|34131|34167.2|34147.2|34172.3|34152.3|34150.1|34130.1|395
1684339200000|2023-05-17 16:00:00|34167.1|34147.1|34163.7|34143.7|34168.7|34148.7|34157.9|34137.9|394
1684339500000|2023-05-17 16:05:00|34163.8|34143.8|34157.6|34137.6|34163.8|34143.8|34156.2|34136.2|321
1684339800000|2023-05-17 16:10:00|34158|34138|34152.5|34132.5|34165.9|34145.9|34150.2|34130.2|308
1684340100000|2023-05-17 16:15:00|34152.6|34132.6|34162.7|34142.7|34164.1|34144.1|34152.3|34132.3|293
1684340400000|2023-05-17 16:20:00|34161.7|34141.7|34152.7|34132.7|34163.5|34143.5|34149.2|34129.2|296
1684340700000|2023-05-17 16:25:00|34152.8|34132.8|34144.5|34124.5|34154|34134|34143|34123|273
1684341000000|2023-05-17 16:30:00|34144.6|34124.6|34132.7|34112.7|34146.3|34126.3|34132.2|34112.2|313
1684341300000|2023-05-17 16:35:00|34132.6|34112.6|34135.9|34115.9|34137.9|34117.9|34131.1|34111.1|238
1684341600000|2023-05-17 16:40:00|34135.7|34115.7|34126.8|34106.8|34136.5|34116.5|34126.5|34106.5|339
1684341900000|2023-05-17 16:45:00|34126.7|34106.7|34112.3|34092.3|34127.9|34107.9|34111.3|34091.3|465
1684342200000|2023-05-17 16:50:00|34111.9|34091.9|34111.5|34091.5|34118.1|34098.1|34110.1|34090.1|339
1684342500000|2023-05-17 16:55:00|34111.7|34091.7|34124.2|34104.2|34126.1|34106.1|34109.5|34089.5|452
1684342800000|2023-05-17 17:00:00|34123|34103|34110.4|34090.4|34123|34103|34105.2|34085.2|483
1684343100000|2023-05-17 17:05:00|34110.5|34090.5|34115.2|34095.2|34118|34098|34109.9|34089.9|365
1684343400000|2023-05-17 17:10:00|34114.7|34094.7|34110.6|34090.6|34118.7|34098.7|34108.6|34088.6|457
1684343700000|2023-05-17 17:15:00|34111.1|34091.1|34126.4|34106.4|34127.2|34107.2|34111.1|34091.1|287
1684344000000|2023-05-17 17:20:00|34126.1|34106.1|34120.1|34100.1|34127.7|34107.7|34118.3|34098.3|274
1684344300000|2023-05-17 17:25:00|34120.3|34100.3|34118.6|34098.6|34122.8|34102.8|34113.4|34093.4|311
1684344600000|2023-05-17 17:30:00|34118.7|34098.7|34109.6|34089.6|34119.1|34099.1|34102.4|34082.4|389
1684344900000|2023-05-17 17:35:00|34109.5|34089.5|34116.5|34096.5|34118.9|34098.9|34108.9|34088.9|279
1684345200000|2023-05-17 17:40:00|34116.4|34096.4|34110.6|34090.6|34121|34101|34106.5|34086.5|363
1684345500000|2023-05-17 17:45:00|34110.7|34090.7|34113.2|34093.2|34113.9|34093.9|34110.3|34090.3|307
1684345800000|2023-05-17 17:50:00|34113|34093|34127|34107|34132.2|34112.2|34111.1|34091.1|316
1684346100000|2023-05-17 17:55:00|34126.3|34106.3|34112.5|34092.5|34127.5|34107.5|34112|34092|238
1684346400000|2023-05-17 18:00:00|34112.6|34092.6|34107|34087|34116.6|34096.6|34103.6|34083.6|313
1684346700000|2023-05-17 18:05:00|34107.1|34087.1|34107.6|34087.6|34109.9|34089.9|34101.5|34081.5|279
1684347000000|2023-05-17 18:10:00|34107.5|34087.5|34109.7|34089.7|34111|34091|34105.5|34085.5|315
1684347300000|2023-05-17 18:15:00|34109.6|34089.6|34115.4|34095.4|34116.6|34096.6|34108.7|34088.7|324
1684347600000|2023-05-17 18:20:00|34115.3|34095.3|34118.4|34098.4|34118.5|34098.5|34113.7|34093.7|296
1684347900000|2023-05-17 18:25:00|34117.8|34097.8|34116|34096|34122.8|34102.8|34114.8|34094.8|294
1684348200000|2023-05-17 18:30:00|34115.9|34095.9|34109.9|34089.9|34116.1|34096.1|34101.1|34081.1|241
1684348500000|2023-05-17 18:35:00|34110.5|34090.5|34111.4|34091.4|34112.2|34092.2|34107|34087|322
1684348800000|2023-05-17 18:40:00|34111.1|34091.1|34109.5|34089.5|34113.9|34093.9|34105.5|34085.5|322
1684349100000|2023-05-17 18:45:00|34109.6|34089.6|34110.3|34090.3|34115.2|34095.2|34108.7|34088.7|369
1684349400000|2023-05-17 18:50:00|34110.2|34090.2|34109.8|34089.8|34113.5|34093.5|34107|34087|350
1684349700000|2023-05-17 18:55:00|34109.9|34089.9|34112.6|34092.6|34116.5|34096.5|34107|34087|371
1684350000000|2023-05-17 19:00:00|34112.7|34092.7|34110.4|34090.4|34115.2|34095.2|34109.2|34089.2|364
1684350300000|2023-05-17 19:05:00|34110.5|34090.5|34106.9|34086.9|34111.8|34091.8|34106.8|34086.8|290
1684350600000|2023-05-17 19:10:00|34106.8|34086.8|34104|34084|34107|34087|34100.4|34080.4|380
1684350900000|2023-05-17 19:15:00|34104.1|34084.1|34100.5|34080.5|34107.2|34087.2|34099.5|34079.5|392
1684351200000|2023-05-17 19:20:00|34100.7|34080.7|34100.8|34080.8|34105.5|34085.5|34095.9|34075.9|307
1684351500000|2023-05-17 19:25:00|34100.9|34080.9|34100.6|34080.6|34101.6|34081.6|34098.1|34078.1|195
1684351800000|2023-05-17 19:30:00|34100.5|34080.5|34099.1|34079.1|34101.2|34081.2|34097.7|34077.7|282
1684352100000|2023-05-17 19:35:00|34099|34079|34103.2|34083.2|34104.4|34084.4|34099|34079|226
1684352400000|2023-05-17 19:40:00|34103.3|34083.3|34097.8|34077.8|34104.1|34084.1|34095.8|34075.8|274
1684352700000|2023-05-17 19:45:00|34099.1|34079.1|34097.9|34077.9|34100.3|34080.3|34097.7|34077.7|208
1684353000000|2023-05-17 19:50:00|34098.2|34078.2|34103.8|34083.8|34104.8|34084.8|34096.8|34076.8|256
1684353300000|2023-05-17 19:55:00|34103.7|34083.7|34102.6|34082.6|34104.1|34084.1|34100.1|34080.1|407
1684353600000|2023-05-17 20:00:00|34102.5|34082.5|34101|34051|34105|34085|34088.5|34050|323
1684353900000|2023-05-17 20:05:00|34101.1|34051.1|34101.3|34051.3|34117.2|34067.2|34099.2|34049.2|208
1684354200000|2023-05-17 20:10:00|34101.6|34051.6|34087.8|34067.8|34103.8|34068.9|34085.5|34050.9|161
1684354500000|2023-05-17 20:15:00|34088.5|34068.5|34090.3|34070.3|34092.1|34072.1|34088.5|34068.5|156
1684354800000|2023-05-17 20:20:00|34090.2|34070.2|34092.8|34072.8|34092.8|34072.8|34089.4|34069.4|94
1684355100000|2023-05-17 20:25:00|34092.7|34072.7|34094.5|34074.5|34109.8|34074.5|34091.8|34057|100
1684355400000|2023-05-17 20:30:00|34094.8|34074.8|34093.4|34073.4|34095.7|34075.7|34092.3|34072.3|89
1684355700000|2023-05-17 20:35:00|34093.6|34073.6|34119.6|34069.6|34124.4|34087.3|34093.6|34065.6|128
1684356000000|2023-05-17 20:40:00|34119.8|34069.8|34121.4|34071.4|34122.3|34072.3|34119.6|34069.5|89
1684356300000|2023-05-17 20:45:00|34121.1|34071.1|34122|34072|34124.9|34073.5|34120.1|34066.8|84
1684356600000|2023-05-17 20:50:00|34121.1|34071.1|34115.3|34054.8|34129.7|34072.7|34108.2|34041.4|530
1684356900000|2023-05-17 20:55:00|34118.3|34052.4|34179.7|34059.7|34179.7|34059.7|34117.1|34021.8|533
1684357200000|2023-05-17 21:00:00|34176.1|34056.1|34173.6|34053.6|34210.7|34090.7|34158.9|34038.9|77
1684357500000|2023-05-17 21:05:00|34165.9|34045.9|34165|34045|34174.7|34054.7|34161.4|34041.4|77
1684357800000|2023-05-17 21:10:00|34165.5|34045.5|34183.8|34063.8|34186.7|34066.7|34163.8|34043.8|38
1684358100000|2023-05-17 21:15:00|34183.9|34063.9|34181.2|34061.2|34184.9|34064.9|34178|34058|49
1684358400000|2023-05-17 21:20:00|34185.7|34065.7|34173.4|34053.4|34185.7|34065.7|34173.4|34053.4|14
1684358700000|2023-05-17 21:25:00|34178.5|34058.5|34182.6|34062.6|34182.6|34062.6|34174.6|34054.6|35
1684359000000|2023-05-17 21:30:00|34182.7|34062.7|34179.4|34059.4|34185.7|34065.7|34163.9|34043.9|132
1684359300000|2023-05-17 21:35:00|34179.3|34059.3|34176.1|34056.1|34182.2|34062.2|34174.2|34054.2|114
1684359600000|2023-05-17 21:40:00|34175.1|34055.1|34175.4|34055.4|34179|34059|34173.5|34053.5|149
1684359900000|2023-05-17 21:45:00|34179.7|34059.7|34176.3|34056.3|34179.7|34059.7|34172.3|34052.3|51
1684360200000|2023-05-17 21:50:00|34176.4|34056.4|34176|34056|34176.4|34056.4|34174.3|34054.3|34
1684360500000|2023-05-17 21:55:00|34175.9|34055.9|34168.5|34048.5|34185.2|34065.2|34167.4|34047.4|143
1684360800000|2023-05-17 22:00:00|34176.4|34056.4|34171.8|34068.8|34195.9|34078.8|34161.6|34050.5|517
1684361100000|2023-05-17 22:05:00|34172.4|34069.5|34159.1|34081.8|34176.6|34087.5|34151|34063.3|644
1684361400000|2023-05-17 22:10:00|34168.4|34082|34167.5|34069|34168.9|34090.5|34150.2|34068|299
1684361700000|2023-05-17 22:15:00|34167.2|34068.9|34157.6|34080.7|34172.4|34089.8|34146.2|34063.4|161
1684362000000|2023-05-17 22:20:00|34157.7|34081|34159.1|34085.1|34174.1|34094.4|34149.8|34067.8|409
1684362300000|2023-05-17 22:25:00|34159.2|34085.2|34159.1|34084.4|34168|34094.3|34148.7|34074.9|145
1684362600000|2023-05-17 22:30:00|34168.1|34075.3|34158.7|34078.5|34168.1|34090.6|34145.8|34072.7|237
1684362900000|2023-05-17 22:35:00|34162.9|34078.7|34159.2|34075.2|34165.2|34081.3|34153.4|34070.5|225
1684363200000|2023-05-17 22:40:00|34159.3|34075.3|34164.5|34071.3|34164.8|34089.9|34144.2|34070.5|190
1684363500000|2023-05-17 22:45:00|34164.4|34071.2|34164.4|34070.7|34167.3|34081.3|34155|34069.1|301
1684363800000|2023-05-17 22:50:00|34166.2|34072.5|34163.1|34082|34169.2|34085.4|34153.7|34072.5|435
1684364100000|2023-05-17 22:55:00|34163.3|34082.2|34169.9|34084.1|34171.5|34093.1|34150.3|34074.9|289
1684364400000|2023-05-17 23:00:00|34165.9|34084.3|34166.1|34093.3|34172.2|34097.7|34163.7|34084.3|578
1684364700000|2023-05-17 23:05:00|34166|34093.2|34165|34091.8|34169.8|34105.1|34153.9|34090.4|179
1684365000000|2023-05-17 23:10:00|34165.1|34092|34166.7|34092.9|34169.2|34102|34157|34091|243
1684365300000|2023-05-17 23:15:00|34165.1|34094.1|34165.4|34092.9|34166|34105.7|34152.4|34090.5|334
1684365600000|2023-05-17 23:20:00|34165.3|34092.5|34164.4|34096.8|34166.5|34105.1|34153.6|34092.3|475
1684365900000|2023-05-17 23:25:00|34165.2|34097.5|34171|34103.1|34171.1|34103.3|34162.1|34093.5|600
1684366200000|2023-05-17 23:30:00|34171.3|34103.2|34162.7|34111.3|34175|34111.8|34160.9|34100.2|395
1684366500000|2023-05-17 23:35:00|34163|34111.6|34159.2|34108.1|34163|34111.7|34156.3|34104.9|582
1684366800000|2023-05-17 23:40:00|34158.7|34107.6|34159.8|34108.8|34161|34110.7|34157.8|34106.9|226
1684367100000|2023-05-17 23:45:00|34159.6|34108.7|34157.4|34107|34162.8|34112.1|34153.6|34102.1|330
1684367400000|2023-05-17 23:50:00|34157.8|34107.2|34155.9|34105.9|34162.6|34108.4|34153.1|34095.5|282
1684367700000|2023-05-17 23:55:00|34156|34106|34155.1|34105.1|34156.4|34106.4|34152.6|34102.3|217
1684368000000|2023-05-18 00:00:00|34155.2|34105.2|34150.3|34100.3|34159.1|34108.9|34150.3|34100.3|330
1684368300000|2023-05-18 00:05:00|34149.8|34099.8|34153.6|34103.6|34153.6|34103.6|34149.3|34099.3|226
1684368600000|2023-05-18 00:10:00|34153.7|34103.7|34151.9|34101.9|34153.7|34103.7|34150.9|34100.9|163
1684368900000|2023-05-18 00:15:00|34152|34102|34160.2|34110.2|34161.4|34111.4|34151.6|34101.6|240
1684369200000|2023-05-18 00:20:00|34160.3|34110.3|34155.2|34105.2|34160.9|34110.9|34155|34105|224
1684369500000|2023-05-18 00:25:00|34155.1|34105.1|34152.1|34102.1|34155.2|34105.2|34149.9|34099.9|193
1684369800000|2023-05-18 00:30:00|34152.3|34102.3|34149.2|34099.2|34153.4|34103.4|34148.8|34098.8|255
1684370100000|2023-05-18 00:35:00|34148.9|34098.9|34151.8|34101.8|34152.7|34102.7|34148.9|34098.9|306
1684370400000|2023-05-18 00:40:00|34151.7|34101.7|34145.4|34095.4|34152|34102|34144.7|34094.7|263
1684370700000|2023-05-18 00:45:00|34145.5|34095.5|34140.5|34090.5|34145.7|34095.7|34139.7|34089.7|222
1684371000000|2023-05-18 00:50:00|34140.7|34090.7|34137.5|34087.5|34141.5|34091.5|34137.1|34087.1|306
1684371300000|2023-05-18 00:55:00|34137.7|34087.7|34139|34089|34142|34092|34136|34086|294
1684371600000|2023-05-18 01:00:00|34139.1|34089.1|34146.6|34096.6|34147.2|34097.2|34139.1|34089.1|393
1684371900000|2023-05-18 01:05:00|34147|34097|34147.2|34097.2|34151.8|34101.8|34146.4|34096.4|272
1684372200000|2023-05-18 01:10:00|34147.5|34097.5|34143.1|34090.2|34148.3|34098.3|34142|34090.2|308
1684372500000|2023-05-18 01:15:00|34142.8|34090.1|34137.9|34087.9|34144.1|34092.4|34135.9|34085.9|302
1684372800000|2023-05-18 01:20:00|34137.7|34087.7|34127.3|34077.3|34137.8|34087.8|34127.3|34077.3|289
1684373100000|2023-05-18 01:25:00|34127.2|34077.2|34123.6|34073.6|34127.6|34077.6|34120.1|34070.1|287
1684373400000|2023-05-18 01:30:00|34123.7|34073.7|34143.5|34093.5|34143.5|34093.5|34123.5|34073.5|559
1684373700000|2023-05-18 01:35:00|34143.4|34093.4|34140.4|34090.4|34143.5|34093.5|34134.9|34084.9|430
1684374000000|2023-05-18 01:40:00|34140.3|34090.3|34139.1|34089.1|34140.4|34090.4|34135.2|34085.2|420
1684374300000|2023-05-18 01:45:00|34139.4|34089.4|34134.2|34084.2|34139.6|34089.6|34132.4|34082.4|349
1684374600000|2023-05-18 01:50:00|34134.3|34084.3|34135.6|34085.6|34137.3|34087.3|34134.3|34084.3|239
1684374900000|2023-05-18 01:55:00|34135.7|34085.7|34129.7|34079.7|34137.6|34087.6|34128.6|34078.6|298
1684375200000|2023-05-18 02:00:00|34129.6|34079.6|34125|34075|34129.8|34079.8|34124.2|34074.2|259
1684375500000|2023-05-18 02:05:00|34124.9|34074.9|34130.7|34080.7|34132.8|34082.8|34124.7|34074.7|356
1684375800000|2023-05-18 02:10:00|34130.8|34080.8|34127.1|34077.1|34134.1|34084.1|34126.7|34076.7|274
1684376100000|2023-05-18 02:15:00|34127|34077|34126.2|34076.2|34128.5|34078.5|34125|34075|236
1684376400000|2023-05-18 02:20:00|34126.3|34076.3|34124.5|34074.5|34127.7|34077.7|34121.1|34071.1|241
1684376700000|2023-05-18 02:25:00|34124.4|34074.4|34130.3|34080.3|34132.5|34082.5|34124.4|34074.4|250
1684377000000|2023-05-18 02:30:00|34130.4|34080.4|34152.6|34101.4|34156.9|34105|34129|34079|251
1684377300000|2023-05-18 02:35:00|34152.1|34101|34151.9|34101.9|34155.3|34104.8|34150.8|34100.3|196
1684377600000|2023-05-18 02:40:00|34151.8|34101.8|34149.7|34099.7|34153.2|34102.9|34148.8|34098.8|184
1684377900000|2023-05-18 02:45:00|34149.8|34099.8|34148.5|34097.3|34151|34100.3|34147.2|34096.9|154
1684378200000|2023-05-18 02:50:00|34148.7|34097.5|34145.2|34095.2|34149|34098.1|34144.8|34094.7|193
1684378500000|2023-05-18 02:55:00|34145.3|34095.3|34148.2|34097|34148.9|34097.8|34145.1|34094.9|229
1684378800000|2023-05-18 03:00:00|34148.3|34096.8|34147.8|34097.8|34149.3|34098.1|34145|34094.7|240
1684379100000|2023-05-18 03:05:00|34147.7|34097.7|34148|34096.7|34149|34097.8|34145.3|34094|244
1684379400000|2023-05-18 03:10:00|34148.1|34096.8|34152.4|34102.4|34153.2|34103.2|34146.6|34096.3|203
1684379700000|2023-05-18 03:15:00|34152.5|34102.5|34157.7|34105.8|34159.8|34109.8|34152.3|34101.5|176
1684380000000|2023-05-18 03:20:00|34157.5|34105.9|34162.6|34111.2|34163.8|34113.8|34157.5|34105.9|160
1684380300000|2023-05-18 03:25:00|34161.5|34110.2|34161.9|34111.9|34165.1|34113.9|34160.7|34109.6|156
1684380600000|2023-05-18 03:30:00|34162.1|34112.1|34165.3|34113.8|34165.3|34114.2|34160.3|34109.6|186
1684380900000|2023-05-18 03:35:00|34165.2|34113.7|34167.1|34117.1|34170.8|34119.4|34160.4|34109.1|240
1684381200000|2023-05-18 03:40:00|34167.2|34117.2|34169.6|34117.7|34169.9|34118.9|34165.6|34114.5|164
1684381500000|2023-05-18 03:45:00|34169|34117.6|34171.2|34121.2|34171.3|34121.3|34168|34117.3|177
1684381800000|2023-05-18 03:50:00|34171.3|34121.3|34169.5|34118.1|34174.6|34123.1|34167.2|34116.3|243
1684382100000|2023-05-18 03:55:00|34169.4|34118.2|34167.4|34116.2|34170.8|34119.7|34165.8|34114.9|180
1684382400000|2023-05-18 04:00:00|34167.3|34116|34175.6|34124.2|34175.6|34125.2|34165.2|34115.2|218
1684382700000|2023-05-18 04:05:00|34175.4|34124.4|34178.5|34128.5|34181.1|34131.1|34175.4|34124.4|204
1684383000000|2023-05-18 04:10:00|34178.4|34128.4|34177.9|34127.9|34180.2|34130.1|34177.8|34127.5|133
1684383300000|2023-05-18 04:15:00|34178.8|34127.5|34174.6|34122.6|34178.8|34127.8|34171.2|34119.8|193
1684383600000|2023-05-18 04:20:00|34174.5|34122.7|34175|34125|34177.6|34125.7|34173.9|34122.6|140
1684383900000|2023-05-18 04:25:00|34176.6|34126.6|34176.5|34125.1|34176.6|34126.6|34169.5|34118.9|186
1684384200000|2023-05-18 04:30:00|34174.6|34123.3|34173.5|34121.4|34174.6|34123.3|34171.7|34120.9|150
1684384500000|2023-05-18 04:35:00|34173.4|34122.3|34178.3|34128.3|34179.5|34128.9|34172.1|34121.7|150
1684384800000|2023-05-18 04:40:00|34178.7|34127.8|34182.4|34131.1|34183.2|34132.8|34178.5|34127.7|167
1684385100000|2023-05-18 04:45:00|34182|34131.2|34187.7|34136.9|34188.9|34138|34181.2|34130.5|156
1684385400000|2023-05-18 04:50:00|34187.6|34136.8|34185|34133.1|34190|34139.1|34185|34132.9|149
1684385700000|2023-05-18 04:55:00|34183.8|34133.8|34189.3|34138|34190.3|34139.4|34183.7|34133.3|254
1684386000000|2023-05-18 05:00:00|34189.1|34137.9|34187.6|34137.6|34192.2|34142.2|34185.4|34135.4|235
1684386300000|2023-05-18 05:05:00|34187.8|34137.8|34192.7|34142.7|34193.1|34143.1|34186.4|34136.4|161
1684386600000|2023-05-18 05:10:00|34192.8|34142.8|34195|34145|34200.6|34150.6|34191.1|34141.1|249
1684386900000|2023-05-18 05:15:00|34195.4|34145.4|34193.1|34143.1|34197.6|34147.6|34191.6|34141.6|188
1684387200000|2023-05-18 05:20:00|34193|34143|34193.7|34143.7|34194.4|34144.4|34188.7|34138.7|235
1684387500000|2023-05-18 05:25:00|34193.8|34143.8|34193.5|34143.5|34197.3|34147.3|34192.2|34142.2|195
1684387800000|2023-05-18 05:30:00|34193|34143|34185|34135|34196.2|34146.2|34184.1|34134.1|263
1684388100000|2023-05-18 05:35:00|34184.9|34134.9|34189.6|34139.6|34191.8|34141.8|34181.4|34131.4|220
1684388400000|2023-05-18 05:40:00|34189.7|34139.7|34196.7|34146.7|34197.2|34147.2|34186.3|34136.3|236
1684388700000|2023-05-18 05:45:00|34197.1|34147.1|34199.3|34149.3|34200.9|34150.9|34192.4|34142.4|219
1684389000000|2023-05-18 05:50:00|34199.4|34149.4|34203.4|34152.7|34209.7|34159.2|34197.6|34147.6|271
1684389300000|2023-05-18 05:55:00|34203.5|34152.9|34203.4|34148|34206.7|34154.2|34198.3|34146.7|370
1684389600000|2023-05-18 06:00:00|34199.2|34149.2|34197.7|34147.7|34199.3|34153|34156.9|34123.9|539
1684389900000|2023-05-18 06:05:00|34197.6|34147.6|34206.6|34186.6|34210.9|34190.9|34192.6|34147.4|545
1684390200000|2023-05-18 06:10:00|34206.2|34186.2|34208|34188|34216.7|34196.7|34205.7|34185.7|475
1684390500000|2023-05-18 06:15:00|34207.8|34187.8|34195.3|34175.3|34209.7|34189.7|34191.4|34171.4|446
1684390800000|2023-05-18 06:20:00|34195.4|34175.4|34172.3|34152.3|34198.8|34178.8|34168.6|34148.6|525
1684391100000|2023-05-18 06:25:00|34172.2|34152.2|34190.8|34170.8|34193.7|34173.7|34171.8|34151.8|441
1684391400000|2023-05-18 06:30:00|34189.1|34169.1|34189|34169|34191.8|34171.8|34182.2|34162.2|382
1684391700000|2023-05-18 06:35:00|34189.1|34169.1|34186.3|34166.3|34194.1|34174.1|34183.7|34163.7|364
1684392000000|2023-05-18 06:40:00|34186.1|34166.1|34191.1|34171.1|34199.7|34179.7|34186.1|34166.1|482
1684392300000|2023-05-18 06:45:00|34191|34171|34201.7|34181.7|34205|34185|34186.9|34166.9|542
1684392600000|2023-05-18 06:50:00|34205.3|34185.3|34216.6|34196.6|34219.7|34199.7|34200.3|34180.3|491
1684392900000|2023-05-18 06:55:00|34217.8|34197.8|34216.6|34196.6|34220.6|34200.6|34210.4|34190.4|478
1684393200000|2023-05-18 07:00:00|34216.5|34196.5|34210.9|34190.9|34218|34198|34204.6|34184.6|468
1684393500000|2023-05-18 07:05:00|34210.8|34190.8|34249.8|34229.8|34262.8|34242.8|34200.9|34180.9|555
1684393800000|2023-05-18 07:10:00|34254|34234|34227.9|34207.9|34258.5|34234.9|34222|34198.4|637
1684394100000|2023-05-18 07:15:00|34228.1|34208.1|34273|34253|34285.3|34265.3|34225.8|34205.8|590
1684394400000|2023-05-18 07:20:00|34272.9|34252.9|34280.5|34260.5|34280.7|34260.7|34270.3|34250.3|437
1684394700000|2023-05-18 07:25:00|34280.6|34260.6|34306.2|34286.2|34309.2|34289.2|34278.3|34258.3|571
1684395000000|2023-05-18 07:30:00|34306.5|34286.5|34276.2|34256.2|34306.7|34286.7|34262.5|34242.5|541
1684395300000|2023-05-18 07:35:00|34275.7|34255.7|34270.4|34250.4|34286.8|34266.8|34266.6|34246.6|530
1684395600000|2023-05-18 07:40:00|34270.3|34250.3|34273.8|34253.8|34278|34258|34257.4|34237.4|502
1684395900000|2023-05-18 07:45:00|34273.7|34253.7|34269.2|34249.2|34274.8|34254.8|34264.1|34244.1|430
1684396200000|2023-05-18 07:50:00|34269.1|34249.1|34280.5|34260.5|34281.8|34261.8|34266.3|34246.3|432
1684396500000|2023-05-18 07:55:00|34280.9|34260.9|34321.3|34301.3|34339|34319|34280.9|34260.9|663
1684396800000|2023-05-18 08:00:00|34321.4|34301.4|34304.6|34284.6|34328.7|34308.7|34296.3|34276.3|632
1684397100000|2023-05-18 08:05:00|34305.1|34285.1|34332.2|34312.2|34335.3|34315.3|34287.9|34249.2|797
1684397400000|2023-05-18 08:10:00|34331.6|34311.6|34345.2|34325.2|34348.9|34328.9|34330.3|34310.3|754
1684397700000|2023-05-18 08:15:00|34345.1|34325.1|34369.4|34349.4|34393.3|34373.3|34344.9|34324.9|741
1684398000000|2023-05-18 08:20:00|34367|34347|34365.2|34345.2|34376.4|34356.4|34358.8|34338.8|606
1684398300000|2023-05-18 08:25:00|34365|34345|34402.8|34382.8|34404.7|34384.7|34362.5|34342.5|602
1684398600000|2023-05-18 08:30:00|34404.4|34384.4|34414.4|34394.4|34414.4|34394.4|34394.2|34374.2|611
1684398900000|2023-05-18 08:35:00|34414.1|34394.1|34426.4|34406.4|34429.3|34409.3|34410.7|34390.7|485
1684399200000|2023-05-18 08:40:00|34426.3|34406.3|34408.3|34388.3|34428.5|34408.5|34406.9|34386.9|400
1684399500000|2023-05-18 08:45:00|34408.2|34388.2|34449.2|34429.2|34449.2|34429.2|34402|34382|463
1684399800000|2023-05-18 08:50:00|34449.1|34429.1|34447.3|34427.3|34449.3|34429.3|34434.3|34414.3|578
1684400100000|2023-05-18 08:55:00|34447.4|34427.4|34512.9|34492.9|34526.1|34494.3|34447.4|34427.4|582
1684400400000|2023-05-18 09:00:00|34513|34493|34475.8|34455.8|34515.1|34495.1|34473.6|34453.6|561
1684400700000|2023-05-18 09:05:00|34475.4|34455.4|34455.8|34435.8|34480.9|34460.9|34439.3|34419.3|493
1684401000000|2023-05-18 09:10:00|34456|34436|34460.4|34440.4|34460.5|34440.5|34440.7|34420.7|542
1684401300000|2023-05-18 09:15:00|34460.1|34440.1|34495.8|34475.8|34500.3|34480.3|34459.8|34439.8|478
1684401600000|2023-05-18 09:20:00|34495.9|34475.9|34514.4|34494.4|34514.7|34494.7|34489|34469|578
1684401900000|2023-05-18 09:25:00|34514.5|34494.5|34542.9|34522.9|34556.2|34536.2|34512|34492|566
1684402200000|2023-05-18 09:30:00|34543.1|34523.1|34495.1|34475.1|34543.4|34523.4|34492.9|34472.9|517
1684402500000|2023-05-18 09:35:00|34495|34475|34498.5|34478.5|34502.3|34482.3|34486.3|34466.3|416
1684402800000|2023-05-18 09:40:00|34498.4|34478.4|34498.5|34478.5|34503.5|34483.5|34495.1|34475.1|376
1684403100000|2023-05-18 09:45:00|34498.2|34478.2|34501.9|34481.9|34502.3|34482.3|34493.5|34473.5|365
1684403400000|2023-05-18 09:50:00|34501.8|34481.8|34457.9|34437.9|34501.9|34481.9|34455.9|34435.9|404
1684403700000|2023-05-18 09:55:00|34457.6|34437.6|34462|34442|34466.9|34446.9|34456.5|34436.5|400
1684404000000|2023-05-18 10:00:00|34459.6|34439.6|34472.9|34452.9|34475|34455|34454.5|34434.5|399
1684404300000|2023-05-18 10:05:00|34472.2|34452.2|34479.6|34459.6|34493.3|34473.3|34468.7|34448.7|425
1684404600000|2023-05-18 10:10:00|34479.7|34459.7|34500.2|34480.2|34500.2|34480.2|34477.9|34457.9|330
1684404900000|2023-05-18 10:15:00|34500.1|34480.1|34527.2|34507.2|34531.5|34511.5|34500.1|34480.1|313
1684405200000|2023-05-18 10:20:00|34526.9|34506.9|34543.2|34523.2|34552.2|34532.2|34523.5|34503.5|511
1684405500000|2023-05-18 10:25:00|34543.3|34523.3|34524.8|34474.8|34553.8|34533.8|34519.3|34469.3|605
1684405800000|2023-05-18 10:30:00|34525.9|34475.9|34521|34501|34559.3|34539.3|34516.2|34466.2|718
1684406100000|2023-05-18 10:35:00|34520.6|34500.6|34521.8|34501.8|34541.1|34512.8|34517.3|34481.3|360
1684406400000|2023-05-18 10:40:00|34522|34502|34534|34514|34542.1|34522.1|34516.3|34496.3|529
1684406700000|2023-05-18 10:45:00|34533.7|34513.7|34517.9|34497.9|34543.2|34523.2|34508.7|34488.7|493
1684407000000|2023-05-18 10:50:00|34517.4|34497.4|34512.4|34492.4|34532.3|34512.3|34509.5|34489.5|576
1684407300000|2023-05-18 10:55:00|34512.6|34492.6|34529.4|34509.4|34538.8|34518.8|34512.6|34492.6|456
1684407600000|2023-05-18 11:00:00|34529.3|34509.3|34533|34513|34534.1|34514.1|34527.9|34507.9|356
1684407900000|2023-05-18 11:05:00|34533.1|34513.1|34539.1|34519.1|34541.7|34521.7|34533.1|34513.1|308
1684408200000|2023-05-18 11:10:00|34539.6|34519.6|34525.4|34505.4|34540.4|34520.4|34520.3|34500.3|388
1684408500000|2023-05-18 11:15:00|34525.1|34505.1|34515.7|34495.7|34528.2|34508.2|34508.2|34488.2|667
1684408800000|2023-05-18 11:20:00|34515.6|34495.6|34562.3|34542.3|34565.1|34545.1|34515.6|34495.6|470
1684409100000|2023-05-18 11:25:00|34561.4|34541.4|34570.3|34550.3|34579.8|34559.8|34561.2|34541.2|406
1684409400000|2023-05-18 11:30:00|34570.2|34550.2|34581.8|34561.8|34585.5|34565.5|34570.2|34550.2|441
1684409700000|2023-05-18 11:35:00|34581.6|34561.6|34594.9|34574.9|34597.8|34577.8|34578.9|34558.9|501
1684410000000|2023-05-18 11:40:00|34595|34575|34605.7|34585.7|34606.5|34586.5|34574.6|34554.6|439
1684410300000|2023-05-18 11:45:00|34605.8|34585.8|34572.1|34552.1|34610.5|34590.5|34559.9|34539.9|440
1684410600000|2023-05-18 11:50:00|34572.4|34552.4|34582.3|34562.3|34585.4|34565.4|34564|34544|453
1684410900000|2023-05-18 11:55:00|34582.7|34562.7|34578.5|34558.5|34585.9|34565.9|34569.4|34549.4|480
1684411200000|2023-05-18 12:00:00|34578.4|34558.4|34583.8|34563.8|34585.8|34565.8|34575.8|34555.8|369
1684411500000|2023-05-18 12:05:00|34583.7|34563.7|34605.6|34585.6|34607.3|34587.3|34582.8|34562.8|429
1684411800000|2023-05-18 12:10:00|34605.8|34585.8|34585.9|34565.9|34611.3|34591.3|34585.6|34565.6|415
1684412100000|2023-05-18 12:15:00|34585.8|34565.8|34609.3|34589.3|34612.5|34592.5|34576.6|34556.6|551
1684412400000|2023-05-18 12:20:00|34609.1|34589.1|34610.5|34590.5|34611|34591|34577.4|34557.4|506
1684412700000|2023-05-18 12:25:00|34610.8|34590.8|34621.1|34541.9|34622.4|34592.9|34594.4|34539.9|588
1684413000000|2023-05-18 12:30:00|34621.6|34542.3|34644.4|34624.4|34645.6|34625.6|34605.1|34533.6|846
1684413300000|2023-05-18 12:35:00|34644.8|34624.8|34668.4|34648.4|34669|34649|34622.6|34602.6|621
1684413600000|2023-05-18 12:40:00|34668.7|34648.7|34639.7|34619.7|34672.6|34652.6|34639.6|34619.6|581
1684413900000|2023-05-18 12:45:00|34639.8|34619.8|34648.9|34628.9|34652|34632|34624.7|34604.7|592
1684414200000|2023-05-18 12:50:00|34649.2|34629.2|34652.4|34632.4|34683|34663|34644.8|34624.8|700
1684414500000|2023-05-18 12:55:00|34652.8|34632.8|34655.9|34635.9|34669.4|34649.4|34651.7|34631.7|648
1684414800000|2023-05-18 13:00:00|34655.8|34635.8|34660.9|34640.9|34662.3|34642.3|34647.3|34627.3|564
1684415100000|2023-05-18 13:05:00|34661.1|34641.1|34647.2|34627.2|34663.2|34643.2|34635|34615|579
1684415400000|2023-05-18 13:10:00|34648.1|34628.1|34682.5|34662.5|34682.5|34662.5|34647.4|34627.4|584
1684415700000|2023-05-18 13:15:00|34682.6|34662.6|34686.5|34666.5|34686.9|34666.9|34663.1|34643.1|617
1684416000000|2023-05-18 13:20:00|34686.4|34666.4|34686|34666|34704.1|34684.1|34673.5|34653.5|679
1684416300000|2023-05-18 13:25:00|34685.5|34665.5|34709.5|34689.5|34709.5|34689.5|34684|34664|550
1684416600000|2023-05-18 13:30:00|34709.2|34689.2|34728.5|34708.5|34735.2|34715.2|34703.3|34683.3|639
1684416900000|2023-05-18 13:35:00|34728.6|34708.6|34732.5|34712.5|34737.5|34717.5|34725.6|34705.6|668
1684417200000|2023-05-18 13:40:00|34732.6|34712.6|34735.7|34715.7|34738|34718|34728.4|34708.4|503
1684417500000|2023-05-18 13:45:00|34735.4|34715.4|34793|34773|34793.1|34773.1|34732.8|34712.8|610
1684417800000|2023-05-18 13:50:00|34793.3|34773.3|34826.8|34806.8|34846.5|34826.5|34790|34770|747
1684418100000|2023-05-18 13:55:00|34826.2|34806.2|34885.7|34835|34910.9|34874|34826.2|34806.2|723
1684418400000|2023-05-18 14:00:00|34889.2|34839.2|34859.9|34839.9|34889.4|34852.6|34847.4|34806|742
1684418700000|2023-05-18 14:05:00|34860.4|34840.4|34851.8|34831.8|34865.1|34845.1|34840.5|34820.5|736
1684419000000|2023-05-18 14:10:00|34853.1|34833.1|34857.5|34837.5|34875.3|34855.3|34849.2|34829.2|610
1684419300000|2023-05-18 14:15:00|34857.3|34837.3|34839.8|34819.8|34860.9|34840.9|34824.8|34804.8|587
1684419600000|2023-05-18 14:20:00|34839.5|34819.5|34834.9|34814.9|34842.6|34822.6|34817.3|34797.3|690
1684419900000|2023-05-18 14:25:00|34835|34815|34831|34811|34838.3|34818.3|34811.8|34791.8|685
1684420200000|2023-05-18 14:30:00|34830.6|34810.6|34829.8|34809.8|34845.1|34825.1|34823.9|34803.9|741
1684420500000|2023-05-18 14:35:00|34829.6|34809.6|34869.5|34849.5|34872.4|34852.4|34824.8|34804.8|540
1684420800000|2023-05-18 14:40:00|34869.6|34849.6|34901.9|34881.9|34903.4|34883.4|34869.6|34849.6|559
1684421100000|2023-05-18 14:45:00|34901.8|34881.8|34894.2|34874.2|34911.5|34890.7|34873.4|34853.4|636
1684421400000|2023-05-18 14:50:00|34894.1|34874.1|34925.3|34905.3|34946.2|34926.2|34887|34867|704
1684421700000|2023-05-18 14:55:00|34925.2|34905.2|34987.4|34967.4|34990|34970|34925.2|34905.2|802
1684422000000|2023-05-18 15:00:00|34988.4|34968.4|35039.1|35019.1|35039.3|35019.3|34988.4|34968.4|864
1684422300000|2023-05-18 15:05:00|35041.2|35021.2|34980.4|34930.4|35041.7|35021.7|34977.5|34919.8|703
1684422600000|2023-05-18 15:10:00|34981.8|34931.8|34920.4|34900.4|34984.8|34934.8|34907|34871.2|811
1684422900000|2023-05-18 15:15:00|34920.6|34900.6|34916.9|34896.9|34921.9|34901.9|34900.5|34880.5|531
1684423200000|2023-05-18 15:20:00|34918.8|34898.8|34936.7|34916.7|34961.9|34921.9|34912.9|34892.9|897
1684423500000|2023-05-18 15:25:00|34936.8|34916.8|34891.3|34871.3|34941.7|34921.7|34886.1|34866.1|675
1684423800000|2023-05-18 15:30:00|34891.2|34871.2|34853|34794.7|34900.4|34880.4|34840.5|34725.9|646
1684424100000|2023-05-18 15:35:00|34852.9|34792.7|34850.7|34800.7|34872.9|34809.4|34824.3|34774.3|728
1684424400000|2023-05-18 15:40:00|34850|34800|34826.6|34806.6|34852.5|34815.7|34821.1|34786.6|540
1684424700000|2023-05-18 15:45:00|34826.5|34806.5|34807|34787|34827.6|34807.6|34804.8|34784.8|414
1684425000000|2023-05-18 15:50:00|34806.8|34786.8|34810.8|34790.8|34814.1|34794.1|34806.8|34786.8|391
1684425300000|2023-05-18 15:55:00|34810.1|34790.1|34871.5|34851.5|34895.5|34856.8|34808.6|34787.5|682
1684425600000|2023-05-18 16:00:00|34872.2|34852.2|34881.5|34831.5|34894|34853.5|34870.9|34823.5|742
1684425900000|2023-05-18 16:05:00|34881.8|34831.8|34868.6|34818.6|34887.8|34853.1|34823.8|34786.7|737
1684426200000|2023-05-18 16:10:00|34868.9|34818.9|34890.1|34840.1|34892.2|34842.2|34865.9|34815.9|631
1684426500000|2023-05-18 16:15:00|34889.4|34839.4|34927.9|34877.9|34929.8|34879.8|34888.9|34838.9|514
1684426800000|2023-05-18 16:20:00|34928|34878|34909.7|34889.7|34933.7|34896.2|34908.6|34876.1|417
1684427100000|2023-05-18 16:25:00|34910.2|34890.2|34919.3|34899.3|34921.5|34901.5|34910.2|34890.2|371
1684427400000|2023-05-18 16:30:00|34919.4|34899.4|34921.3|34901.3|34923.3|34903.3|34918.2|34898.2|307
1684427700000|2023-05-18 16:35:00|34921.5|34901.5|34921.1|34901.1|34924.1|34904.1|34917.1|34897.1|308
1684428000000|2023-05-18 16:40:00|34921.2|34901.2|34910|34860|34927.5|34907.5|34901.1|34858.4|413
1684428300000|2023-05-18 16:45:00|34909.6|34859.6|34899.2|34879.2|34912.7|34879.5|34893.9|34845.7|543
1684428600000|2023-05-18 16:50:00|34899.3|34879.3|34904.7|34884.7|34906|34886|34898.2|34878.2|381
1684428900000|2023-05-18 16:55:00|34904.6|34884.6|34906.3|34886.3|34907.6|34887.6|34902.7|34882.7|396
1684429200000|2023-05-18 17:00:00|34906.5|34886.5|34907.5|34887.5|34908.5|34888.5|34901.3|34881.3|403
1684429500000|2023-05-18 17:05:00|34907.4|34887.4|34907.3|34887.3|34908.7|34888.7|34901.9|34881.9|419
1684429800000|2023-05-18 17:10:00|34907.4|34887.4|34911.7|34891.7|34912.2|34892.2|34904.8|34884.8|360
1684430100000|2023-05-18 17:15:00|34911.8|34891.8|34913.6|34893.6|34918.3|34898.3|34909.5|34889.5|358
1684430400000|2023-05-18 17:20:00|34913.8|34893.8|34911.1|34891.1|34913.8|34893.8|34910.1|34890.1|268
1684430700000|2023-05-18 17:25:00|34911.4|34891.4|34904.9|34884.9|34914.1|34894.1|34904|34884|484
1684431000000|2023-05-18 17:30:00|34905.1|34885.1|34908.7|34888.7|34910|34890|34901.8|34881.8|407
1684431300000|2023-05-18 17:35:00|34908.1|34888.1|34913.5|34893.5|34914.9|34894.9|34908.1|34888.1|202
1684431600000|2023-05-18 17:40:00|34913.1|34893.1|34910|34890|34913.2|34893.2|34906.9|34886.9|283
1684431900000|2023-05-18 17:45:00|34910.3|34890.3|34906.8|34886.8|34911.4|34891.4|34904.5|34884.5|306
1684432200000|2023-05-18 17:50:00|34906.7|34886.7|34907.3|34887.3|34910.1|34890.1|34904.9|34884.9|236
1684432500000|2023-05-18 17:55:00|34907.2|34887.2|34903.2|34883.2|34908.2|34888.2|34902.9|34882.9|360
1684432800000|2023-05-18 18:00:00|34903.3|34883.3|34900.4|34880.4|34905|34885|34899.6|34879.6|259
1684433100000|2023-05-18 18:05:00|34900.3|34880.3|34906.1|34886.1|34906.3|34886.3|34898.2|34878.2|240
1684433400000|2023-05-18 18:10:00|34906.2|34886.2|34905.3|34885.3|34909.4|34889.4|34904.9|34884.9|265
1684433700000|2023-05-18 18:15:00|34905.5|34885.5|34908|34888|34909.1|34889.1|34902.4|34882.4|274
1684434000000|2023-05-18 18:20:00|34908.1|34888.1|34904.9|34884.9|34908.3|34888.3|34903.9|34883.9|164
1684434300000|2023-05-18 18:25:00|34904.8|34884.8|34900.3|34880.3|34905.1|34885.1|34898.9|34878.9|183
1684434600000|2023-05-18 18:30:00|34900.5|34880.5|34900|34880|34900.5|34880.5|34896.1|34876.1|262
1684434900000|2023-05-18 18:35:00|34899.8|34879.8|34906|34886|34907|34887|34899.8|34879.8|230
1684435200000|2023-05-18 18:40:00|34905|34885|34909.8|34889.8|34911.7|34891.7|34904.8|34884.8|283
1684435500000|2023-05-18 18:45:00|34909.9|34889.9|34904.7|34884.7|34910.3|34890.3|34904|34884|212
1684435800000|2023-05-18 18:50:00|34904.8|34884.8|34906.1|34886.1|34906.5|34886.5|34898.7|34878.7|224
1684436100000|2023-05-18 18:55:00|34905.8|34885.8|34902.6|34882.6|34906.3|34886.3|34901.2|34881.2|317
1684436400000|2023-05-18 19:00:00|34902.7|34882.7|34867.6|34847.6|34902.7|34882.7|34860.9|34825.3|487
1684436700000|2023-05-18 19:05:00|34868|34848|34865.5|34845.5|34869.2|34849.2|34862.9|34842.9|241
1684437000000|2023-05-18 19:10:00|34864.9|34844.9|34866.7|34846.7|34866.7|34846.7|34861.4|34841.4|242
1684437300000|2023-05-18 19:15:00|34866.6|34846.6|34861|34841|34866.6|34846.6|34861|34841|243
1684437600000|2023-05-18 19:20:00|34861.1|34841.1|34862.4|34842.4|34864.4|34844.4|34858.1|34838.1|267
1684437900000|2023-05-18 19:25:00|34862.3|34842.3|34850.1|34830.1|34865.1|34845.1|34848.4|34828.4|359
1684438200000|2023-05-18 19:30:00|34850.2|34830.2|34842.1|34822.1|34865.6|34845.6|34841.1|34821.1|515
1684438500000|2023-05-18 19:35:00|34841.5|34821.5|34836.6|34816.6|34842.7|34822.7|34834.7|34814.7|295
1684438800000|2023-05-18 19:40:00|34836.4|34816.4|34834.1|34814.1|34838.1|34818.1|34832.9|34812.9|389
1684439100000|2023-05-18 19:45:00|34833.5|34813.5|34827.6|34777.6|34841.4|34814.7|34818.7|34768.7|596
1684439400000|2023-05-18 19:50:00|34827.5|34777.5|34807.9|34787.9|34827.5|34788.4|34803.8|34764|440
1684439700000|2023-05-18 19:55:00|34806.7|34786.7|34813.6|34763.6|34820|34787.4|34801.9|34762.2|376
1684440000000|2023-05-18 20:00:00|34814.5|34764.5|34822.9|34772.9|34826.5|34776.5|34801.1|34751.1|390
1684440300000|2023-05-18 20:05:00|34822.2|34772.2|34806.9|34786.9|34824.1|34788.7|34806.2|34769.4|138
1684440600000|2023-05-18 20:10:00|34806.5|34786.5|34802.4|34752.4|34819.9|34786.6|34802.3|34752.4|150
1684440900000|2023-05-18 20:15:00|34802.3|34752.3|34805.1|34755.1|34805.7|34769.7|34787.1|34752|97
1684441200000|2023-05-18 20:20:00|34805.4|34755.4|34809.4|34759.4|34812|34762|34804.1|34754.1|170
1684441500000|2023-05-18 20:25:00|34809.3|34759.3|34814.5|34764.5|34816.4|34766.4|34808.9|34758.9|208
1684441800000|2023-05-18 20:30:00|34814.3|34764.3|34810.4|34760.4|34815|34779.8|34797.1|34759.6|173
1684442100000|2023-05-18 20:35:00|34811.2|34761.2|34808.6|34758.6|34813.1|34778.8|34796|34758|204
1684442400000|2023-05-18 20:40:00|34808.5|34758.5|34811.8|34761.8|34812.8|34778.1|34795.1|34756.4|188
1684442700000|2023-05-18 20:45:00|34811.4|34761.4|34824.8|34774.8|34833|34783|34811.4|34761.4|574
1684443000000|2023-05-18 20:50:00|34828.4|34778.4|34834.5|34779.9|34910.7|34818.4|34824.4|34764.1|1011
1684443300000|2023-05-18 20:55:00|34834.3|34776.5|34904.1|34784.1|34905.8|34785.8|34834.3|34754.6|472
1684443600000|2023-05-18 21:00:00|34900.8|34780.8|34920.9|34800.9|34923|34803|34900.8|34780.8|68
1684443900000|2023-05-18 21:05:00|34921.1|34801.1|34923.9|34803.9|34924.3|34804.3|34911.4|34791.4|58
1684444200000|2023-05-18 21:10:00|34913.2|34793.2|34922.5|34802.5|34927.4|34807.4|34912.5|34792.5|50
1684444500000|2023-05-18 21:15:00|34922.6|34802.6|34918.4|34798.4|34922.6|34802.6|34918.3|34798.3|37
1684444800000|2023-05-18 21:20:00|34918.3|34798.3|34917.2|34797.2|34918.3|34798.3|34916.8|34796.8|29
1684445100000|2023-05-18 21:25:00|34917.3|34797.3|34917.3|34797.3|34917.9|34797.9|34915.7|34795.7|43
1684445400000|2023-05-18 21:30:00|34907.3|34787.3|34915.8|34795.8|34917.7|34797.7|34903.9|34783.9|264
1684445700000|2023-05-18 21:35:00|34915.9|34795.9|34913.3|34793.3|34916.5|34796.5|34902.3|34782.3|156
1684446000000|2023-05-18 21:40:00|34913.2|34793.2|34916.2|34796.2|34917|34797|34905.9|34785.9|155
1684446300000|2023-05-18 21:45:00|34916.7|34796.7|34916.1|34796.1|34917.6|34797.6|34907.9|34787.9|127
1684446600000|2023-05-18 21:50:00|34916.2|34796.2|34894.2|34774.2|34918|34798|34893.9|34773.9|91
1684446900000|2023-05-18 21:55:00|34894.1|34774.1|34900.6|34780.6|34902.2|34782.2|34889.7|34769.7|143
1684447200000|2023-05-18 22:00:00|34900.9|34780.9|34894.5|34774.5|34900.9|34780.9|34882.4|34762.4|133
1684447500000|2023-05-18 22:05:00|34894.6|34774.6|34881.4|34761.4|34895.3|34775.3|34879.5|34759.5|129
1684447800000|2023-05-18 22:10:00|34881.5|34761.5|34883|34766.9|34891.8|34771.8|34876.6|34756.6|132
1684448100000|2023-05-18 22:15:00|34882.9|34766.8|34883.4|34763.4|34892.6|34772.6|34878.8|34759.4|242
1684448400000|2023-05-18 22:20:00|34883.3|34763.3|34879.4|34759.4|34888.7|34768.7|34876.9|34756.9|154
1684448700000|2023-05-18 22:25:00|34879.5|34759.5|34877.7|34757.7|34887.8|34767.8|34870.9|34755.6|156
1684449000000|2023-05-18 22:30:00|34877.6|34757.6|34887.5|34767.5|34887.5|34767.5|34871.4|34754|128
1684449300000|2023-05-18 22:35:00|34887.6|34767.6|34878.4|34758.4|34888.2|34768.2|34876|34756.1|166
1684449600000|2023-05-18 22:40:00|34878|34758|34883.4|34763.4|34887.5|34767.5|34875.3|34755.3|123
1684449900000|2023-05-18 22:45:00|34882.6|34762.6|34878.2|34758.2|34884.6|34764.6|34869.1|34749.7|189
1684450200000|2023-05-18 22:50:00|34878.3|34758.3|34879.7|34759.7|34882.8|34762.8|34874|34754|117
1684450500000|2023-05-18 22:55:00|34879.6|34759.6|34884.9|34764.9|34884.9|34764.9|34866.8|34754.7|102
1684450800000|2023-05-18 23:00:00|34881.7|34761.7|34881.2|34761.2|34883.1|34768.6|34863.1|34756.1|224
1684451100000|2023-05-18 23:05:00|34881.1|34761.1|34880.8|34761|34888.2|34768.2|34877.8|34757.8|193
1684451400000|2023-05-18 23:10:00|34880.7|34760.6|34878.6|34758.6|34887.7|34767.7|34876.4|34756.4|145
1684451700000|2023-05-18 23:15:00|34877.8|34757.8|34882.3|34762.3|34883.3|34763.3|34874.6|34754.6|113
1684452000000|2023-05-18 23:20:00|34882.2|34762.2|34875.4|34755.4|34887.5|34767.5|34870.7|34753.7|135
1684452300000|2023-05-18 23:25:00|34875.3|34755.3|34871.4|34763.5|34885.6|34765.6|34868.7|34754.4|155
1684452600000|2023-05-18 23:30:00|34871.9|34759.5|34879.4|34759.4|34889.1|34770|34871.9|34757.5|150
1684452900000|2023-05-18 23:35:00|34879.3|34759.3|34871.5|34763.8|34886.9|34768.2|34870.2|34758.3|167
1684453200000|2023-05-18 23:40:00|34871.6|34763.7|34876|34756|34881.2|34765.4|34864.4|34754.6|240
1684453500000|2023-05-18 23:45:00|34876.3|34756.3|34844.2|34781.9|34878.1|34795.8|34838.8|34755|313
1684453800000|2023-05-18 23:50:00|34844.1|34781.8|34833.7|34783.1|34849|34789.6|34832.5|34768.7|375
1684454100000|2023-05-18 23:55:00|34833.9|34783.2|34832.8|34771.8|34842.3|34784.1|34826.6|34770.4|382
1684454400000|2023-05-19 00:00:00|34833.3|34772.1|34859.5|34803.5|34875|34814.6|34823.6|34770.6|634
1684454700000|2023-05-19 00:05:00|34859.7|34803.6|34889.8|34824.2|34892.6|34835.4|34854.4|34796.3|552
1684455000000|2023-05-19 00:10:00|34888.7|34824.5|34846.6|34795.8|34888.7|34827.7|34835.4|34776.3|488
1684455300000|2023-05-19 00:15:00|34846.7|34790.9|34824.8|34768.7|34848.8|34797.8|34820|34764.1|421
1684455600000|2023-05-19 00:20:00|34825.5|34769.6|34826.7|34770.4|34828.6|34775|34820.3|34765.4|361
1684455900000|2023-05-19 00:25:00|34826.9|34769.1|34823.7|34769.8|34827.8|34774.8|34812.8|34758|423
1684456200000|2023-05-19 00:30:00|34825.1|34769.9|34825.8|34775.8|34829.1|34777.6|34823.5|34769.9|292
1684456500000|2023-05-19 00:35:00|34827.2|34777.2|34827.8|34773.7|34828.2|34777.2|34824.4|34771.6|268
1684456800000|2023-05-19 00:40:00|34827.5|34773.5|34836.9|34779.8|34838.7|34786|34827.1|34773.5|301
1684457100000|2023-05-19 00:45:00|34835.8|34781.5|34838.2|34788.2|34840.1|34788.2|34832.6|34781.2|269
1684457400000|2023-05-19 00:50:00|34838|34788|34824.2|34772.5|34852.4|34796.8|34824.2|34772.5|378
1684457700000|2023-05-19 00:55:00|34824.6|34772.7|34823.9|34773.4|34832.6|34781.6|34820.8|34769.7|422
1684458000000|2023-05-19 01:00:00|34823.8|34773.2|34838.4|34785.9|34838.7|34786|34823.8|34773.2|370
1684458300000|2023-05-19 01:05:00|34838.5|34786|34850.7|34800.7|34853.1|34801.3|34835.9|34785.9|241
1684458600000|2023-05-19 01:10:00|34850.4|34800.4|34859.4|34805|34862.9|34805.5|34848.4|34797|300
1684458900000|2023-05-19 01:15:00|34860.2|34805.7|34900.8|34842.2|34901.9|34844.3|34860|34804|654
1684459200000|2023-05-19 01:20:00|34900.7|34842.6|34905|34847.2|34905|34848.3|34894.6|34836.7|428
1684459500000|2023-05-19 01:25:00|34904.9|34847.3|34897.3|34842.2|34905.4|34853.4|34888.3|34833|343
1684459800000|2023-05-19 01:30:00|34896.9|34842.1|34906.7|34848.1|34908.3|34851.3|34895.7|34839.1|485
1684460100000|2023-05-19 01:35:00|34906.4|34848.2|34898|34846.8|34914.1|34856.2|34897.9|34846|492
1684460400000|2023-05-19 01:40:00|34898.1|34847|34885.6|34835.6|34900.8|34847.2|34885|34831.8|410
1684460700000|2023-05-19 01:45:00|34885.5|34835.5|34886.4|34832.6|34887.8|34836.4|34881|34827.4|351
1684461000000|2023-05-19 01:50:00|34886.5|34832.4|34894.4|34840.1|34895.8|34843.4|34882.2|34830.1|387
1684461300000|2023-05-19 01:55:00|34894.7|34840.2|34894|34840.3|34897.4|34845.3|34890.1|34837.4|366
1684461600000|2023-05-19 02:00:00|34894.1|34840.5|34898.3|34847.9|34902.9|34849.5|34893.8|34840.3|430
1684461900000|2023-05-19 02:05:00|34898.2|34847.8|34890.4|34837.2|34901|34849|34890.4|34837.2|361
1684462200000|2023-05-19 02:10:00|34890.3|34837.3|34888.7|34835.7|34896|34838.7|34886.6|34833.9|333
1684462500000|2023-05-19 02:15:00|34888.8|34835.5|34894.9|34841.6|34895.8|34842.6|34886|34834.2|273
1684462800000|2023-05-19 02:20:00|34894.7|34841.5|34895.3|34841.6|34896.4|34845|34892.3|34839.8|232
1684463100000|2023-05-19 02:25:00|34894.7|34841.2|34884.8|34830.9|34900.7|34844.5|34881.1|34829.5|336
1684463400000|2023-05-19 02:30:00|34884.7|34830.8|34878.9|34826.3|34887.9|34830.8|34874.7|34824.2|426
1684463700000|2023-05-19 02:35:00|34879.1|34826.5|34882.4|34829.4|34889.4|34832.7|34878|34825.3|415
1684464000000|2023-05-19 02:40:00|34882.2|34829.3|34875.1|34825.1|34886.2|34830.1|34875.1|34822.4|346
1684464300000|2023-05-19 02:45:00|34875.3|34825.3|34873.4|34819.7|34881.1|34827.6|34869.7|34818.5|237
1684464600000|2023-05-19 02:50:00|34873.5|34818.8|34859.7|34809.7|34873.8|34822.1|34859.7|34808.7|230
1684464900000|2023-05-19 02:55:00|34859.6|34809.6|34854.9|34801.6|34865|34810.1|34846.5|34795.3|489
1684465200000|2023-05-19 03:00:00|34854.2|34801|34867|34813|34867.4|34814|34852.2|34800.6|410
1684465500000|2023-05-19 03:05:00|34866.7|34813.1|34853.1|34803.1|34872.5|34819.6|34853|34801.6|364
1684465800000|2023-05-19 03:10:00|34853.2|34803.2|34847.3|34797.1|34859.7|34805.4|34846|34796|309
1684466100000|2023-05-19 03:15:00|34847.4|34797|34851|34801|34851.1|34801.1|34845.5|34795.5|189
1684466400000|2023-05-19 03:20:00|34850.9|34800.9|34852.3|34802.3|34855.4|34805.3|34848.9|34798.9|212
1684466700000|2023-05-19 03:25:00|34852.2|34802.2|34848.2|34798.2|34853.5|34803.5|34848.2|34798.2|173
1684467000000|2023-05-19 03:30:00|34848.4|34798.4|34848.7|34798.7|34851.1|34801.1|34847.6|34797.6|168
1684467300000|2023-05-19 03:35:00|34849.2|34799.2|34842.1|34792.1|34849.7|34799.7|34841.5|34791.5|216
1684467600000|2023-05-19 03:40:00|34842.2|34792.2|34846.2|34796.2|34846.4|34796.4|34840|34790|155
1684467900000|2023-05-19 03:45:00|34846.3|34796.3|34853.6|34803.6|34853.9|34803.9|34845.9|34795.9|197
1684468200000|2023-05-19 03:50:00|34853.5|34803.5|34854|34804|34855.1|34805.1|34852.2|34802.2|152
1684468500000|2023-05-19 03:55:00|34851.5|34801.5|34851.9|34801.9|34853.3|34803.3|34850.4|34800.4|157
1684468800000|2023-05-19 04:00:00|34852.6|34802.6|34852.7|34802.7|34854.8|34804.8|34849|34799|152
1684469100000|2023-05-19 04:05:00|34852.6|34802.6|34858|34808|34858.1|34808.1|34852.5|34802.5|179
1684469400000|2023-05-19 04:10:00|34857.7|34807.7|34855.2|34805.2|34859.6|34808.7|34854.4|34804.4|148
1684469700000|2023-05-19 04:15:00|34855|34805|34855.2|34805.2|34857.7|34807.7|34854.1|34804.1|126
1684470000000|2023-05-19 04:20:00|34857.2|34807.2|34858.4|34808.4|34859.9|34809.9|34854.9|34804.9|104
1684470300000|2023-05-19 04:25:00|34858.3|34808.3|34868|34818|34868.4|34818.4|34858.3|34808.3|135
1684470600000|2023-05-19 04:30:00|34867.9|34817.9|34870.9|34820.9|34871|34821|34866.8|34816.8|156
1684470900000|2023-05-19 04:35:00|34871|34821|34869.2|34819.2|34871.3|34821.3|34867.7|34817.7|140
1684471200000|2023-05-19 04:40:00|34869.3|34819.3|34873.1|34823|34873.2|34823.2|34867.2|34817.2|205
1684471500000|2023-05-19 04:45:00|34873.3|34822.9|34868.9|34818.7|34873.6|34823.2|34867.3|34817.3|158
1684471800000|2023-05-19 04:50:00|34868.2|34818.2|34871|34820.6|34872.6|34822.6|34868.2|34818.2|168
1684472100000|2023-05-19 04:55:00|34870.8|34820.5|34868|34817.9|34871.9|34821.4|34866.9|34816.9|207
1684472400000|2023-05-19 05:00:00|34868.3|34817.8|34870.2|34820.2|34871.3|34821.3|34865.2|34815.2|263
1684472700000|2023-05-19 05:05:00|34869.8|34819.8|34869.9|34819.9|34871.2|34821.2|34866.7|34816.7|209
1684473000000|2023-05-19 05:10:00|34870.2|34820.2|34866|34816|34871|34821|34865.5|34815.5|202
1684473300000|2023-05-19 05:15:00|34866.1|34816.1|34872.5|34822.5|34872.5|34822.5|34866|34816|146
1684473600000|2023-05-19 05:20:00|34872.2|34822.2|34869.6|34819.6|34872.4|34822.4|34865.4|34815.4|184
1684473900000|2023-05-19 05:25:00|34869.7|34819.7|34867.8|34817.8|34871.1|34821.1|34867.4|34817.4|195
1684474200000|2023-05-19 05:30:00|34868.2|34818.2|34870.4|34820.4|34871.6|34821.6|34867.7|34817.7|243
1684474500000|2023-05-19 05:35:00|34870.5|34820.5|34867.9|34817.9|34871.8|34821.8|34867.5|34817.5|175
1684474800000|2023-05-19 05:40:00|34868.1|34818.1|34866.6|34816.6|34870.5|34820.5|34865.9|34815.9|216
1684475100000|2023-05-19 05:45:00|34866.5|34816.5|34859.1|34809.1|34866.6|34816.6|34856.2|34806.2|396
1684475400000|2023-05-19 05:50:00|34859.3|34809.3|34850.1|34800.1|34863.4|34813.4|34850.1|34800.1|323
1684475700000|2023-05-19 05:55:00|34849.9|34799.9|34853.6|34802.8|34860.7|34806|34845.8|34792.5|478
1684476000000|2023-05-19 06:00:00|34852.9|34802.9|34870.8|34820.8|34876|34826|34849.9|34799.9|525
1684476300000|2023-05-19 06:05:00|34870.9|34820.9|34807.6|34787.6|34895.6|34862|34807.5|34787.5|672
1684476600000|2023-05-19 06:10:00|34808.5|34788.5|34796.3|34776.3|34817.8|34794.9|34772.3|34752.3|584
1684476900000|2023-05-19 06:15:00|34800.2|34780.2|34856.1|34806.1|34857.7|34815.8|34800|34767|767
1684477200000|2023-05-19 06:20:00|34856.9|34806.9|34838.7|34788.7|34875.7|34838|34800.8|34775.9|790
1684477500000|2023-05-19 06:25:00|34838.6|34788.6|34820.4|34770.4|34851|34805.5|34802.5|34764.9|801
1684477800000|2023-05-19 06:30:00|34820.5|34770.5|34848.3|34798.3|34848.3|34798.3|34817.6|34767.6|542
1684478100000|2023-05-19 06:35:00|34847.8|34797.8|34836.8|34816.8|34856.3|34822.5|34832.8|34797.8|485
1684478400000|2023-05-19 06:40:00|34837.5|34817.5|34841.1|34821.1|34841.8|34821.8|34832.7|34812.7|396
1684478700000|2023-05-19 06:45:00|34841.2|34821.2|34903.6|34883.6|34909.3|34888.2|34839|34819|537
1684479000000|2023-05-19 06:50:00|34904.4|34884.4|34905|34885|34919.6|34899.6|34902.3|34882.3|461
1684479300000|2023-05-19 06:55:00|34904.7|34884.7|34909.1|34889.1|34920.3|34900.3|34900.1|34880.1|580
1684479600000|2023-05-19 07:00:00|34909.2|34889.2|34922|34902|34931.1|34911.1|34903.1|34883.1|691
1684479900000|2023-05-19 07:05:00|34922.4|34902.4|34920.4|34900.4|34926.1|34906.1|34904.7|34884.7|760
1684480200000|2023-05-19 07:10:00|34920.5|34900.5|34982.2|34962.2|34986.1|34966.1|34918.7|34898.7|708
1684480500000|2023-05-19 07:15:00|34982.4|34962.4|34992.4|34972.4|34998.6|34978.6|34970.5|34950.5|519
1684480800000|2023-05-19 07:20:00|34992.3|34972.3|35043.9|35023.9|35067.6|35047.6|34992.3|34972.3|607
1684481100000|2023-05-19 07:25:00|35043.7|35023.7|35106.6|35086.6|35124.2|35104.2|35036.7|35016.7|617
1684481400000|2023-05-19 07:30:00|35106.7|35086.7|35066.3|35046.3|35107.4|35087.4|35062.6|35042.6|538
1684481700000|2023-05-19 07:35:00|35066.4|35046.4|35073.1|35053.1|35087.7|35067.7|35066.3|35046.3|584
1684482000000|2023-05-19 07:40:00|35072.7|35052.7|35114.8|35094.8|35116.3|35096.3|35059.7|35039.7|672
1684482300000|2023-05-19 07:45:00|35115.8|35095.8|35105.5|35085.5|35116.4|35096.4|35094.3|35074.3|585
1684482600000|2023-05-19 07:50:00|35105.3|35085.3|35106.1|35086.1|35123|35103|35101.9|35081.9|537
1684482900000|2023-05-19 07:55:00|35106|35086|35115.7|35095.7|35121.2|35101.2|35104.7|35084.7|557
1684483200000|2023-05-19 08:00:00|35131.4|35081.4|35130.6|35110.6|35141.5|35121.5|35122.5|35081.4|658
1684483500000|2023-05-19 08:05:00|35132.5|35112.5|35142.7|35122.7|35147.6|35127.6|35115.1|35095.1|563
1684483800000|2023-05-19 08:10:00|35142.6|35122.6|35147.5|35127.5|35175.5|35155.5|35141.3|35121.3|570
1684484100000|2023-05-19 08:15:00|35147.9|35127.9|35109.6|35089.6|35159.1|35139.1|35107.3|35087.3|615
1684484400000|2023-05-19 08:20:00|35109.5|35089.5|35089.8|35069.8|35112.5|35092.5|35086.2|35066.2|506
1684484700000|2023-05-19 08:25:00|35089.7|35069.7|35100.4|35080.4|35104.5|35084.5|35068|35048|555
1684485000000|2023-05-19 08:30:00|35100.3|35080.3|34999.6|34979.6|35101.4|35081.4|34998.1|34978.1|643
1684485300000|2023-05-19 08:35:00|34999.5|34979.5|34976.7|34956.7|35012.1|34992.1|34976.7|34956.7|577
1684485600000|2023-05-19 08:40:00|34977.2|34957.2|34981.4|34961.4|34991.6|34971.6|34975.1|34955.1|533
1684485900000|2023-05-19 08:45:00|34981.5|34961.5|34975.6|34955.6|35001.4|34981.4|34972.8|34952.8|508
1684486200000|2023-05-19 08:50:00|34976.5|34956.5|34992.1|34972.1|34993.8|34973.8|34973.9|34953.9|456
1684486500000|2023-05-19 08:55:00|34992.7|34972.7|34993.3|34973.3|35005.3|34985.3|34970.6|34950.6|619
1684486800000|2023-05-19 09:00:00|34993.4|34973.4|34960.2|34940.2|34993.4|34973.4|34960|34940|593
1684487100000|2023-05-19 09:05:00|34961.1|34941.1|34938.9|34918.9|34967.4|34947.4|34938.4|34918.4|488
1684487400000|2023-05-19 09:10:00|34938.4|34918.4|34940.2|34920.2|34941.6|34921.6|34930.1|34910.1|437
1684487700000|2023-05-19 09:15:00|34940.3|34920.3|34922.9|34902.9|34948.5|34928.5|34915.9|34895.9|393
1684488000000|2023-05-19 09:20:00|34923.1|34903.1|34941.2|34921.2|34943.7|34923.7|34923.1|34903.1|305
1684488300000|2023-05-19 09:25:00|34941.1|34921.1|34942|34922|34943.4|34923.4|34934.2|34914.2|249
1684488600000|2023-05-19 09:30:00|34941.9|34921.9|34907.9|34887.9|34942.9|34922.9|34907.7|34887.7|342
1684488900000|2023-05-19 09:35:00|34905.5|34885.5|34843|34823|34905.5|34885.5|34826.2|34806.2|746
1684489200000|2023-05-19 09:40:00|34843.3|34823.3|34840.5|34820.5|34850.3|34830.3|34836.1|34816.1|514
1684489500000|2023-05-19 09:45:00|34840.3|34820.3|34818.2|34798.2|34840.6|34820.6|34812.9|34792.9|514
1684489800000|2023-05-19 09:50:00|34818|34798|34789.3|34769.3|34818|34798|34788.9|34768.9|471
1684490100000|2023-05-19 09:55:00|34790.3|34770.3|34791.9|34771.9|34810.5|34790.5|34788|34768|551
1684490400000|2023-05-19 10:00:00|34791.5|34771.5|34829.7|34809.7|34847.8|34827.8|34790.3|34770.3|563
1684490700000|2023-05-19 10:05:00|34829.3|34809.3|34862.4|34842.4|34864.1|34844.1|34821.4|34801.4|584
1684491000000|2023-05-19 10:10:00|34863|34843|34875.3|34855.3|34881.4|34861.4|34855.6|34835.6|538
1684491300000|2023-05-19 10:15:00|34875.2|34855.2|34908.8|34888.8|34912.4|34892.4|34858.4|34838.4|636
1684491600000|2023-05-19 10:20:00|34909.3|34889.3|34888.5|34868.5|34919.1|34899.1|34885|34850.2|716
1684491900000|2023-05-19 10:25:00|34888.4|34868.4|34889.8|34869.8|34896.7|34876.7|34873.8|34853.8|595
1684492200000|2023-05-19 10:30:00|34889.2|34869.2|34925.7|34905.7|34927.5|34907.5|34886.3|34866.3|546
1684492500000|2023-05-19 10:35:00|34925.8|34905.8|34923.7|34903.7|34931.6|34911.6|34923.4|34903.4|413
1684492800000|2023-05-19 10:40:00|34923.6|34903.6|34920.8|34900.8|34927.4|34907.4|34910.8|34890.8|610
1684493100000|2023-05-19 10:45:00|34920.9|34900.9|34888.9|34868.9|34922|34902|34876.5|34856.5|379
1684493400000|2023-05-19 10:50:00|34889.1|34869.1|34900.5|34880.5|34905.8|34885.8|34885.8|34865.8|424
1684493700000|2023-05-19 10:55:00|34899.9|34879.9|34922.3|34902.3|34929.1|34909.1|34896.7|34876.7|585
1684494000000|2023-05-19 11:00:00|34922.6|34902.6|34889|34869|34923|34903|34889|34869|730
1684494300000|2023-05-19 11:05:00|34889.1|34869.1|34882.1|34862.1|34892.8|34872.8|34875.9|34855.9|535
1684494600000|2023-05-19 11:10:00|34882.4|34862.4|34882.5|34862.5|34909.1|34889.1|34873.1|34853.1|734
1684494900000|2023-05-19 11:15:00|34882.6|34862.6|34904.5|34884.5|34910.8|34890.8|34882.6|34862.6|678
1684495200000|2023-05-19 11:20:00|34904.6|34884.6|34873.6|34853.6|34905.2|34885.2|34871|34851|748
1684495500000|2023-05-19 11:25:00|34873.5|34853.5|34900.2|34880.2|34900.6|34880.6|34873.5|34853.5|635
1684495800000|2023-05-19 11:30:00|34900.1|34880.1|34890.5|34870.5|34900.4|34880.4|34868.3|34848.3|651
1684496100000|2023-05-19 11:35:00|34890.7|34870.7|34845.8|34825.8|34890.8|34870.8|34839.3|34819.3|719
1684496400000|2023-05-19 11:40:00|34846.3|34826.3|34840.3|34820.3|34849.5|34829.5|34826.7|34806.7|632
1684496700000|2023-05-19 11:45:00|34842.1|34822.1|34842.6|34822.6|34845.6|34825.6|34832.2|34812.2|524
1684497000000|2023-05-19 11:50:00|34842.1|34822.1|34859.9|34839.9|34874.7|34854.7|34839.3|34819.3|572
1684497300000|2023-05-19 11:55:00|34859.7|34839.7|34834.2|34814.2|34860.7|34840.7|34832.4|34812.4|630
1684497600000|2023-05-19 12:00:00|34834.3|34814.3|34872.4|34852.4|34873.5|34853.5|34833.7|34813.7|681
1684497900000|2023-05-19 12:05:00|34872.7|34852.7|34872|34852|34876.4|34856.4|34866.1|34846.1|477
1684498200000|2023-05-19 12:10:00|34872.7|34852.7|34872.9|34852.9|34881.4|34861.4|34866.1|34846.1|612
1684498500000|2023-05-19 12:15:00|34873|34853|34873.8|34853.8|34878.2|34858.2|34860.7|34840.7|577
1684498800000|2023-05-19 12:20:00|34873.5|34853.5|34816.7|34796.7|34874.2|34854.2|34815.5|34795.5|614
1684499100000|2023-05-19 12:25:00|34816.8|34796.8|34807.7|34787.7|34827.1|34807.1|34805.6|34785.6|543
1684499400000|2023-05-19 12:30:00|34807.2|34787.2|34783.6|34763.6|34807.2|34787.2|34779.3|34759.3|667
1684499700000|2023-05-19 12:35:00|34783.4|34763.4|34787.5|34767.5|34788.1|34768.1|34767.3|34747.3|613
1684500000000|2023-05-19 12:40:00|34787.4|34767.4|34821|34801|34821|34801|34787|34767|656
1684500300000|2023-05-19 12:45:00|34820.5|34800.5|34835.1|34815.1|34840|34820|34796.5|34776.5|660
1684500600000|2023-05-19 12:50:00|34834.4|34814.4|34858.1|34838.1|34859.6|34839.6|34832.3|34812.3|670
1684500900000|2023-05-19 12:55:00|34859.1|34839.1|34864.3|34844.3|34867.1|34847.1|34838.4|34818.4|815
1684501200000|2023-05-19 13:00:00|34869.2|34849.2|34873.6|34853.6|34910.6|34890.6|34869.2|34849.2|710
1684501500000|2023-05-19 13:05:00|34874.1|34854.1|34898.8|34878.8|34899.2|34879.2|34868.1|34848.1|687
1684501800000|2023-05-19 13:10:00|34898.6|34878.6|34933.6|34913.6|34935.6|34915.6|34898.2|34878.2|664
1684502100000|2023-05-19 13:15:00|34933.2|34913.2|34934.9|34914.9|34944|34924|34921.3|34901.3|711
1684502400000|2023-05-19 13:20:00|34934.3|34914.3|34917.5|34897.5|34934.7|34914.7|34901.3|34881.3|543
1684502700000|2023-05-19 13:25:00|34917.4|34897.4|34940.2|34920.2|34940.9|34920.9|34914.4|34894.4|574
1684503000000|2023-05-19 13:30:00|34940.4|34920.4|34925.5|34905.5|34940.8|34920.8|34920.4|34900.4|614
1684503300000|2023-05-19 13:35:00|34925.4|34905.4|34941.1|34921.1|34941.9|34921.9|34925.4|34905.4|592
1684503600000|2023-05-19 13:40:00|34941|34921|34924.2|34904.2|34950.8|34930.8|34912|34892|669
1684503900000|2023-05-19 13:45:00|34924.7|34904.7|34914.6|34894.6|34927.6|34907.6|34888.4|34868.4|637
1684504200000|2023-05-19 13:50:00|34913.7|34893.7|34880.7|34860.7|34914.8|34894.8|34874.2|34854.2|727
1684504500000|2023-05-19 13:55:00|34880.8|34860.8|34879.9|34859.9|34895|34875|34876.1|34856.1|563
1684504800000|2023-05-19 14:00:00|34878.1|34858.1|34893.3|34873.3|34896.4|34876.4|34858.4|34838.4|664
1684505100000|2023-05-19 14:05:00|34892.1|34872.1|34898.7|34878.7|34906.8|34886.8|34886|34866|699
1684505400000|2023-05-19 14:10:00|34898.4|34878.4|34902.7|34882.7|34911.6|34891.6|34896.6|34876.6|566
1684505700000|2023-05-19 14:15:00|34902.3|34882.3|34894.9|34874.9|34911.5|34891.5|34889.2|34869.2|562
1684506000000|2023-05-19 14:20:00|34895|34875|34884.5|34864.5|34895.2|34875.2|34879.7|34859.7|519
1684506300000|2023-05-19 14:25:00|34884.2|34864.2|34869.6|34849.6|34885.2|34865.2|34855.3|34835.3|693
1684506600000|2023-05-19 14:30:00|34869.7|34849.7|34892.3|34872.3|34892.4|34872.4|34868.6|34848.6|558
1684506900000|2023-05-19 14:35:00|34892.1|34872.1|34871.4|34851.4|34895.2|34875.2|34871.3|34851.3|505
1684507200000|2023-05-19 14:40:00|34871.3|34851.3|34878.9|34858.9|34879.3|34859.3|34856.9|34836.9|580
1684507500000|2023-05-19 14:45:00|34878.6|34858.6|34882.9|34862.9|34894.8|34874.8|34878|34858|520
1684507800000|2023-05-19 14:50:00|34882.5|34862.5|34882.3|34862.3|34895|34875|34878.5|34858.5|523
1684508100000|2023-05-19 14:55:00|34881.5|34861.5|34849.5|34829.5|34881.5|34861.5|34847.3|34827.3|662
1684508400000|2023-05-19 15:00:00|34849.6|34829.6|34856.9|34836.9|34858|34838|34836.2|34816.2|681
1684508700000|2023-05-19 15:05:00|34856.8|34836.8|34876|34856|34888.6|34868.6|34855.2|34835.2|656
1684509000000|2023-05-19 15:10:00|34877.4|34857.4|34825.6|34805.6|34877.8|34857.8|34819|34799|751
1684509300000|2023-05-19 15:15:00|34823.9|34803.9|34712.3|34692.3|34825.2|34805.2|34711|34668.1|1063
1684509600000|2023-05-19 15:20:00|34710.9|34690.9|34797.8|34747.8|34797.8|34756.7|34678.5|34658.5|938
1684509900000|2023-05-19 15:25:00|34797.5|34747.5|34734.7|34684.7|34797.5|34754.9|34708.7|34658.7|941
1684510200000|2023-05-19 15:30:00|34735|34685|34709.2|34689.2|34745.1|34709.7|34706.3|34675.5|881
1684510500000|2023-05-19 15:35:00|34708.5|34688.5|34702.9|34682.9|34714.3|34694.3|34689.5|34669.5|979
1684510800000|2023-05-19 15:40:00|34703.8|34683.8|34707.1|34687.1|34711.4|34691.4|34691.3|34671.3|795
1684511100000|2023-05-19 15:45:00|34707.7|34687.7|34713.4|34693.4|34719.7|34699.7|34705.1|34685.1|781
1684511400000|2023-05-19 15:50:00|34713.3|34693.3|34705.6|34685.6|34730|34710|34702.9|34682.9|665
1684511700000|2023-05-19 15:55:00|34705.3|34685.3|34706.3|34686.3|34714.1|34694.1|34697.1|34677.1|684
1684512000000|2023-05-19 16:00:00|34706.2|34686.2|34688.1|34668.1|34707.4|34687.4|34684.9|34664.9|582
1684512300000|2023-05-19 16:05:00|34688.2|34668.2|34702.2|34682.2|34702.3|34682.3|34688.2|34668.2|550
1684512600000|2023-05-19 16:10:00|34702.3|34682.3|34700.7|34680.7|34705.8|34685.8|34694.6|34674.6|522
1684512900000|2023-05-19 16:15:00|34701.6|34681.6|34718.8|34698.8|34721.1|34701.1|34699.4|34679.4|564
1684513200000|2023-05-19 16:20:00|34718.9|34698.9|34715.7|34695.7|34721.1|34701.1|34705.4|34685.4|468
1684513500000|2023-05-19 16:25:00|34715.9|34695.9|34716.7|34696.7|34718.2|34698.2|34711.6|34691.6|427
1684513800000|2023-05-19 16:30:00|34716.8|34696.8|34717.4|34697.4|34724.1|34704.1|34716.4|34696.4|432
1684514100000|2023-05-19 16:35:00|34717.7|34697.7|34708.2|34688.2|34719.7|34699.7|34707.7|34687.7|389
1684514400000|2023-05-19 16:40:00|34708.1|34688.1|34706.1|34686.1|34712.9|34692.9|34704.6|34684.6|338
1684514700000|2023-05-19 16:45:00|34705.8|34685.8|34699.9|34679.9|34706.4|34686.4|34698.9|34678.9|303
1684515000000|2023-05-19 16:50:00|34699.8|34679.8|34680|34660|34699.8|34679.8|34679.1|34659.1|348
1684515300000|2023-05-19 16:55:00|34680.2|34660.2|34688.8|34668.8|34690.5|34670.5|34675.3|34655.3|458
1684515600000|2023-05-19 17:00:00|34688.2|34668.2|34694.3|34674.3|34694.3|34674.3|34684.6|34664.6|367
1684515900000|2023-05-19 17:05:00|34694.2|34674.2|34687.5|34667.5|34695.4|34675.4|34686.7|34666.7|293
1684516200000|2023-05-19 17:10:00|34687.4|34667.4|34704.4|34684.4|34705|34685|34687.1|34667.1|326
1684516500000|2023-05-19 17:15:00|34704.5|34684.5|34697.1|34677.1|34705.5|34685.5|34695.7|34675.7|315
1684516800000|2023-05-19 17:20:00|34697|34677|34698.5|34678.5|34704.7|34684.7|34697|34677|266
1684517100000|2023-05-19 17:25:00|34698.4|34678.4|34696|34676|34701.1|34681.1|34695.8|34675.8|243
1684517400000|2023-05-19 17:30:00|34695.9|34675.9|34689.2|34669.2|34697.1|34677.1|34688.1|34668.1|226
1684517700000|2023-05-19 17:35:00|34689.1|34669.1|34678.5|34658.5|34689.4|34669.4|34677.7|34657.7|359
1684518000000|2023-05-19 17:40:00|34678.7|34658.7|34672.2|34652.2|34680.4|34660.4|34671.4|34651.4|263
1684518300000|2023-05-19 17:45:00|34672.4|34652.4|34685.6|34665.6|34686.8|34666.8|34672.3|34652.3|262
1684518600000|2023-05-19 17:50:00|34685.7|34665.7|34695.7|34675.7|34695.7|34675.7|34685.7|34665.7|262
1684518900000|2023-05-19 17:55:00|34695.8|34675.8|34706.9|34686.9|34707.9|34687.9|34695.8|34675.8|253
1684519200000|2023-05-19 18:00:00|34707.1|34687.1|34729.9|34709.9|34729.9|34709.9|34704.5|34684.5|346
1684519500000|2023-05-19 18:05:00|34729.8|34709.8|34752.3|34702.3|34754.9|34713.1|34729.2|34694.7|277
1684519800000|2023-05-19 18:10:00|34752.4|34702.4|34754.5|34704.5|34761.6|34711.6|34751.5|34701.5|245
1684520100000|2023-05-19 18:15:00|34738.3|34718.3|34735.2|34715.2|34740.6|34720.6|34734.5|34714.5|248
1684520400000|2023-05-19 18:20:00|34735.1|34715.1|34749.8|34699.8|34751.2|34718.6|34734.3|34698.9|246
1684520700000|2023-05-19 18:25:00|34749.7|34699.7|34751.1|34731.1|34761.5|34732.1|34746.8|34699.7|335
1684521000000|2023-05-19 18:30:00|34750.8|34730.8|34756.8|34736.8|34758.8|34738.8|34749.7|34729.7|257
1684521300000|2023-05-19 18:35:00|34756.7|34736.7|34761.9|34741.9|34761.9|34741.9|34756.4|34736.4|234
1684521600000|2023-05-19 18:40:00|34761.8|34741.8|34763.4|34743.4|34770.5|34750.5|34760.2|34740.2|237
1684521900000|2023-05-19 18:45:00|34763.5|34743.5|34767.4|34747.4|34768.2|34748.2|34762.7|34742.7|226
1684522200000|2023-05-19 18:50:00|34767.3|34747.3|34764.3|34744.3|34768.8|34748.8|34762.5|34742.5|209
1684522500000|2023-05-19 18:55:00|34764.4|34744.4|34763.2|34743.2|34769|34749|34761.7|34741.7|313
1684522800000|2023-05-19 19:00:00|34759.8|34739.8|34779.1|34729.1|34786.1|34739.8|34756.7|34721.3|331
1684523100000|2023-05-19 19:05:00|34778.4|34728.4|34777.8|34727.8|34780.9|34730.9|34775.8|34725.8|250
1684523400000|2023-05-19 19:10:00|34777.7|34727.7|34781.9|34731.9|34784|34734|34777.7|34727.7|284
1684523700000|2023-05-19 19:15:00|34781.6|34731.6|34794.7|34744.7|34797|34747|34781.5|34731.5|334
1684524000000|2023-05-19 19:20:00|34794.4|34744.4|34795.1|34745.1|34798.8|34748.8|34792.7|34742.7|283
1684524300000|2023-05-19 19:25:00|34794.7|34744.7|34803.1|34753.1|34803.6|34753.6|34794.6|34744.6|244
1684524600000|2023-05-19 19:30:00|34804.1|34752.5|34815|34756.7|34817.2|34760.3|34798.2|34742.6|564
1684524900000|2023-05-19 19:35:00|34814.8|34756.4|34806.5|34755.4|34816|34760.6|34805.6|34754.7|471
1684525200000|2023-05-19 19:40:00|34806.3|34756|34803.5|34753.5|34811.2|34760.4|34798|34747.8|587
1684525500000|2023-05-19 19:45:00|34802.7|34752.7|34794.4|34743.6|34804.4|34753.8|34779.4|34729.4|703
1684525800000|2023-05-19 19:50:00|34794.9|34744.4|34787.6|34735.2|34796.3|34745.4|34774.2|34724.2|645
1684526100000|2023-05-19 19:55:00|34787.3|34735|34778.3|34723.3|34787.3|34735|34775.1|34721|573
1684526400000|2023-05-19 20:00:00|34779.5|34722.7|34782.9|34724.7|34796.5|34730.1|34756.8|34706.3|635
1684526700000|2023-05-19 20:05:00|34777.8|34723.4|34780.8|34728|34784.3|34729|34772.9|34718.5|532
1684527000000|2023-05-19 20:10:00|34781|34727.9|34785.6|34735.6|34785.7|34735.7|34778.2|34725.3|300
1684527300000|2023-05-19 20:15:00|34785.7|34735.7|34782.5|34732.5|34792|34742|34781.7|34731.7|271
1684527600000|2023-05-19 20:20:00|34781.9|34731.9|34774.5|34724.5|34784.6|34734.6|34772.6|34722.6|287
1684527900000|2023-05-19 20:25:00|34773.8|34723.8|34771.5|34721.5|34778.8|34726.6|34769.7|34719.7|179
1684528200000|2023-05-19 20:30:00|34770.5|34720.5|34773.6|34723.6|34775.1|34725.1|34767.9|34717.9|268
1684528500000|2023-05-19 20:35:00|34773.7|34723.7|34768|34718|34777|34727|34767.1|34717.1|502
1684528800000|2023-05-19 20:40:00|34767.8|34717.8|34777.1|34727.1|34778|34728|34767.7|34717.7|377
1684529100000|2023-05-19 20:45:00|34777|34727|34797.2|34709.7|34798.9|34733.9|34776|34702.1|320
1684529400000|2023-05-19 20:50:00|34797.6|34709.9|34814.4|34694.4|34816.7|34729.8|34777.3|34690.5|437
1684529700000|2023-05-19 20:55:00|34805.6|34690.5|34808.1|34688.1|34809.6|34702.7|34799.6|34680|361
1684699200000|2023-05-21 20:00:00|34819.9|34674.9|34826.7|34681.7|34843.5|34698.5|34819.9|34674.9|19
1684699500000|2023-05-21 20:05:00|34827.2|34682.2|34826.8|34681.8|34842|34697|34826.8|34681.8|3
1684699800000|2023-05-21 20:10:00|34855.6|34710.6|34855.6|34710.6|34855.6|34710.6|34855.6|34710.6|1
1684700100000|2023-05-21 20:15:00|34819.5|34674.5|34855.3|34710.3|34855.3|34710.3|34819.5|34674.5|8
1684700400000|2023-05-21 20:20:00|34826.8|34681.8|34824|34679|34847.9|34702.9|34824|34679|6
1684700700000|2023-05-21 20:25:00|34822.5|34677.5|34834.3|34689.3|34835.7|34690.7|34820|34675|14
1684701000000|2023-05-21 20:30:00|34833.3|34688.3|34835.2|34690.2|34835.8|34690.8|34820.8|34675.8|4
1684701300000|2023-05-21 20:35:00|34854.7|34709.7|34862.1|34717.1|34862.1|34717.1|34821.7|34676.7|8
1684701600000|2023-05-21 20:40:00|34835.4|34690.4|34884.7|34739.7|34884.7|34739.7|34835.4|34690.4|3
1684701900000|2023-05-21 20:45:00|34884|34739|34884|34739|34889.2|34744.2|34884|34739|5
1684702500000|2023-05-21 20:55:00|34857|34712|34857.6|34712.6|34857.6|34712.6|34857|34712|2
1684702800000|2023-05-21 21:00:00|34881.9|34736.9|34872.8|34747.8|34883.6|34747.8|34872.8|34736.9|11
1684703700000|2023-05-21 21:15:00|34850.5|34730.5|34850.5|34730.5|34850.5|34730.5|34850.5|34730.5|1
1684704000000|2023-05-21 21:20:00|34870.6|34750.6|34870.6|34750.6|34870.6|34750.6|34870.6|34750.6|1
1684704300000|2023-05-21 21:25:00|34870.5|34750.5|34870.3|34750.3|34870.5|34750.5|34870.3|34750.3|5
1684704900000|2023-05-21 21:35:00|34852.2|34732.2|34851.6|34731.6|34852.2|34732.2|34851.6|34731.6|12
1684705200000|2023-05-21 21:40:00|34851.8|34731.8|34851.8|34731.8|34851.8|34731.8|34851.8|34731.8|1
1684705800000|2023-05-21 21:50:00|34854.3|34734.3|34870.7|34750.7|34870.7|34750.7|34854.3|34734.3|2
1684706100000|2023-05-21 21:55:00|34842.3|34722.3|34871.5|34751.5|34874.4|34754.4|34840.8|34720.8|51
1684706400000|2023-05-21 22:00:00|34868.6|34748.6|34834.9|34714.9|34868.6|34748.6|34834.9|34714.9|3
1684706700000|2023-05-21 22:05:00|34835.3|34715.3|34818.2|34698.2|34842.2|34722.2|34808|34688|44
1684707000000|2023-05-21 22:10:00|34825.2|34705.2|34818.5|34698.5|34839.7|34719.7|34799.3|34679.3|205
1684707300000|2023-05-21 22:15:00|34818.6|34698.6|34818.7|34698.7|34842.7|34722.7|34817.3|34697.3|138
1684707600000|2023-05-21 22:20:00|34818.6|34698.6|34819.2|34699.2|34839.1|34719.1|34802.5|34682.5|166
1684707900000|2023-05-21 22:25:00|34806.6|34686.6|34806.6|34686.6|34820.2|34700.2|34803.2|34683.2|152
1684708200000|2023-05-21 22:30:00|34806.4|34686.4|34804.3|34684.3|34815.7|34695.7|34798.9|34678.9|124
1684708500000|2023-05-21 22:35:00|34804.4|34684.4|34807.3|34687.3|34837.6|34717.6|34803.2|34683.2|73
1684708800000|2023-05-21 22:40:00|34806.3|34686.3|34817.7|34697.7|34820.4|34700.4|34804.3|34684.3|108
1684709100000|2023-05-21 22:45:00|34817.5|34697.5|34805.7|34685.7|34817.8|34697.8|34805.1|34685.1|76
1684709400000|2023-05-21 22:50:00|34813.7|34693.7|34806.2|34686.2|34832.1|34712.1|34802.6|34682.6|83
1684709700000|2023-05-21 22:55:00|34806.4|34686.4|34829.1|34709.1|34829.7|34709.7|34804.5|34684.5|71
1684710000000|2023-05-21 23:00:00|34815.7|34695.7|34789.4|34669.4|34817.8|34697.8|34785.6|34665.6|184
1684710300000|2023-05-21 23:05:00|34789.5|34669.5|34778.1|34658.1|34793.8|34673.8|34774.3|34654.3|203
1684710600000|2023-05-21 23:10:00|34778.2|34658.2|34775.4|34655.4|34786.3|34666.3|34770.1|34650.1|165
1684710900000|2023-05-21 23:15:00|34774.8|34654.8|34776.8|34656.8|34782.2|34662.2|34771.6|34651.6|110
1684711200000|2023-05-21 23:20:00|34774.5|34654.5|34775.3|34655.3|34785.2|34665.2|34772.5|34652.5|81
1684711500000|2023-05-21 23:25:00|34784.1|34664.1|34782.8|34662.8|34786.3|34666.3|34771.6|34651.6|134
1684711800000|2023-05-21 23:30:00|34782.9|34662.9|34781.6|34661.6|34788.9|34668.9|34774|34654|125
1684712100000|2023-05-21 23:35:00|34779|34659|34779.9|34659.9|34788.1|34668.1|34772.4|34652.4|97
1684712400000|2023-05-21 23:40:00|34779.2|34659.2|34786.3|34666.3|34792.2|34672.2|34777.1|34657.1|151
1684712700000|2023-05-21 23:45:00|34787|34667|34781.9|34661.9|34791.1|34671.1|34778.7|34658.7|104
1684713000000|2023-05-21 23:50:00|34782|34662|34783.6|34663.6|34788.2|34668.2|34778.4|34658.4|151
1684713300000|2023-05-21 23:55:00|34783.5|34663.5|34775.3|34655.3|34784.6|34664.6|34773.9|34653.9|133
1684713600000|2023-05-22 00:00:00|34772|34652|34760.2|34669.9|34794|34682.8|34749|34637.3|675
1684713900000|2023-05-22 00:05:00|34760.8|34670.5|34755.5|34683.1|34760.8|34684.5|34744.9|34670.3|364
1684714200000|2023-05-22 00:10:00|34755.6|34683.2|34751.9|34687|34757.1|34688.8|34745.9|34676.2|263
1684714500000|2023-05-22 00:15:00|34751.8|34687.3|34753|34684.5|34756.4|34687.4|34743|34676.5|276
1684714800000|2023-05-22 00:20:00|34753.3|34684.8|34748.1|34685|34759.4|34688.2|34745.7|34683.1|263
1684715100000|2023-05-22 00:25:00|34745.1|34686.9|34765|34705.5|34765.7|34706.5|34744.8|34682.8|276
1684715400000|2023-05-22 00:30:00|34765.1|34705.6|34766.5|34711|34771|34713.9|34758.8|34705.6|243
1684715700000|2023-05-22 00:35:00|34766.9|34711.6|34759|34704.5|34774.1|34716.8|34759|34704.5|222
1684716000000|2023-05-22 00:40:00|34758.8|34704.4|34749|34696.8|34766.4|34709.5|34747.9|34695.8|202
1684716300000|2023-05-22 00:45:00|34749.9|34699.9|34758.6|34706.2|34760|34706.8|34748|34696.5|181
1684716600000|2023-05-22 00:50:00|34760.9|34707.9|34755.6|34703|34761.5|34708.5|34753.5|34701.8|248
1684716900000|2023-05-22 00:55:00|34754.2|34701.5|34750.6|34697.9|34755.4|34702.6|34742|34690.9|326
1684717200000|2023-05-22 01:00:00|34750.5|34697.7|34710.8|34654.2|34750.6|34697.7|34710.1|34653.7|479
1684717500000|2023-05-22 01:05:00|34711.1|34654.5|34696.6|34646.5|34716.4|34658.1|34689.7|34637.5|390
1684717800000|2023-05-22 01:10:00|34695.7|34645.6|34696|34639.1|34701.3|34648.9|34692.7|34638.3|226
1684718100000|2023-05-22 01:15:00|34693.4|34639|34692.3|34640.4|34702|34650.2|34690.3|34638.7|368
1684718400000|2023-05-22 01:20:00|34692.2|34638.7|34685.9|34633|34692.3|34639.3|34682.1|34627.1|289
1684718700000|2023-05-22 01:25:00|34685.8|34630.1|34679.7|34627.9|34687.3|34634.3|34679.7|34625|294
1684719000000|2023-05-22 01:30:00|34680.4|34624.7|34699.8|34643.6|34700.4|34644.4|34680.2|34624.7|400
1684719300000|2023-05-22 01:35:00|34698|34642.6|34688.1|34634.4|34700.4|34644.4|34681.7|34630.4|374
1684719600000|2023-05-22 01:40:00|34685.4|34634.5|34689.3|34635.7|34692.5|34639.1|34678.6|34627.4|428
1684719900000|2023-05-22 01:45:00|34689|34635.6|34685.1|34628.1|34689|34635.6|34679.4|34625.1|410
1684720200000|2023-05-22 01:50:00|34684.1|34627.4|34680.6|34623.9|34688|34631.1|34675.4|34620.6|405
1684720500000|2023-05-22 01:55:00|34680.5|34623.8|34677.4|34620.6|34681.8|34625.2|34674.2|34617.3|419
1684720800000|2023-05-22 02:00:00|34677.8|34620.7|34691.3|34634.7|34691.9|34635.5|34674.7|34619.3|465
1684721100000|2023-05-22 02:05:00|34691.2|34634.8|34697.6|34641.2|34697.6|34641.2|34686.5|34630.8|383
1684721400000|2023-05-22 02:10:00|34697.5|34641.1|34700.2|34643.5|34707.4|34650.3|34692.5|34637.2|336
1684721700000|2023-05-22 02:15:00|34700.5|34643.9|34726.4|34674|34727.9|34674.3|34700.5|34643.8|470
1684722000000|2023-05-22 02:20:00|34724.7|34674.7|34725.5|34672.9|34732.5|34679.8|34724.3|34668.8|333
1684722300000|2023-05-22 02:25:00|34725.4|34672.6|34718|34661.3|34731.5|34677.8|34716.4|34661.3|338
1684722600000|2023-05-22 02:30:00|34718.1|34661.4|34730.7|34678.2|34731.7|34679.8|34718|34661.3|317
1684722900000|2023-05-22 02:35:00|34730.9|34678.4|34731.8|34681.8|34737|34684.7|34729|34678.1|329
1684723200000|2023-05-22 02:40:00|34731.9|34681.9|34734.7|34684.7|34743.1|34685.4|34726.4|34669.5|296
1684723500000|2023-05-22 02:45:00|34737|34684.6|34741.9|34691.9|34746.8|34694.7|34736.2|34680|294
1684723800000|2023-05-22 02:50:00|34742.2|34692.2|34730.6|34677.7|34745.2|34693.1|34730.6|34676.2|273
1684724100000|2023-05-22 02:55:00|34730.9|34677.9|34730|34677.2|34732.2|34679.6|34721.4|34669|301
1684724400000|2023-05-22 03:00:00|34727.3|34676.9|34721.7|34666.6|34729.5|34676.9|34720.6|34665.7|252
1684724700000|2023-05-22 03:05:00|34721.8|34666.8|34729.8|34679.8|34734.8|34683.1|34721.8|34666.8|226
1684725000000|2023-05-22 03:10:00|34729.9|34679.9|34733.2|34681.3|34736|34684.7|34729.9|34673.2|246
1684725300000|2023-05-22 03:15:00|34732.2|34680.6|34725.6|34671.9|34732.5|34681|34725.3|34671.5|190
1684725600000|2023-05-22 03:20:00|34725.5|34671.8|34725.6|34675.3|34729.3|34675.8|34724.8|34671.4|139
1684725900000|2023-05-22 03:25:00|34725.7|34675.6|34725|34672.8|34731.8|34677.4|34719|34669|191
1684726200000|2023-05-22 03:30:00|34725.3|34672.9|34726.4|34676.1|34732|34678.3|34721.7|34671.7|155
1684726500000|2023-05-22 03:35:00|34726.2|34675.9|34723.4|34670.7|34728.2|34677.5|34720|34669.6|123
1684726800000|2023-05-22 03:40:00|34721.5|34671.1|34716|34666|34724|34671.1|34713|34662.9|242
1684727100000|2023-05-22 03:45:00|34716.1|34666.1|34723.4|34672.8|34727.3|34674.4|34716.1|34666.1|190
1684727400000|2023-05-22 03:50:00|34723.2|34672.9|34733.1|34680.1|34735.8|34682.2|34721.7|34671.7|210
1684727700000|2023-05-22 03:55:00|34733|34680|34732.9|34678.3|34736|34682.6|34728.1|34677.6|253
1684728000000|2023-05-22 04:00:00|34732.6|34678|34725.8|34671.2|34737|34683.7|34725.4|34670.9|226
1684728300000|2023-05-22 04:05:00|34725.7|34671.1|34729.3|34679.3|34732.1|34679.5|34723.3|34670.6|201
1684728600000|2023-05-22 04:10:00|34729.2|34679.1|34728.7|34678.1|34731.5|34681.5|34726.2|34676|160
1684728900000|2023-05-22 04:15:00|34728.3|34677.6|34737.7|34676.8|34741.7|34680.6|34728|34667|180
1684729200000|2023-05-22 04:20:00|34735.9|34677|34728.9|34669.4|34741|34677.3|34727.6|34663.9|182
1684729500000|2023-05-22 04:25:00|34728.8|34669.2|34734.1|34662.4|34737.1|34672.2|34728.6|34660.1|193
1684729800000|2023-05-22 04:30:00|34734|34662.3|34727.8|34668.9|34734|34669.9|34725.6|34662.3|226
1684730100000|2023-05-22 04:35:00|34727.7|34668.8|34732.5|34673.1|34734.1|34673.7|34727.2|34668.3|200
1684730400000|2023-05-22 04:40:00|34732.7|34673.2|34732.6|34672.1|34737.5|34674.1|34730.2|34671.2|182
1684730700000|2023-05-22 04:45:00|34730.9|34672|34731.1|34671.8|34737.7|34675.6|34730.7|34671.7|237
1684731000000|2023-05-22 04:50:00|34731.2|34671.9|34736.7|34677.3|34742.1|34681.1|34731.2|34671.9|285
1684731300000|2023-05-22 04:55:00|34737.3|34677.4|34742.1|34682|34743.9|34683.4|34736.5|34677.4|305
1684731600000|2023-05-22 05:00:00|34741.9|34682.1|34734.1|34684.1|34742.2|34687.7|34731|34681|336
1684731900000|2023-05-22 05:05:00|34736|34684.3|34735.3|34685.3|34738.3|34687|34733.5|34683.5|233
1684732200000|2023-05-22 05:10:00|34735.4|34685.4|34735.5|34685.5|34737.7|34686.1|34731.8|34681.8|165
1684732500000|2023-05-22 05:15:00|34735.6|34685.6|34733.8|34682.3|34738.9|34688.1|34730.7|34680.7|208
1684732800000|2023-05-22 05:20:00|34731.3|34682.2|34740.9|34690.5|34741.5|34691.2|34729.9|34679.9|263
1684733100000|2023-05-22 05:25:00|34740.8|34690.3|34746.5|34696.2|34748.1|34696.3|34735.2|34685.2|225
1684733400000|2023-05-22 05:30:00|34746.6|34696|34752.9|34700|34760.1|34705.9|34745.4|34695.2|374
1684733700000|2023-05-22 05:35:00|34753|34699.8|34747.1|34692.7|34754.3|34700.3|34745.2|34691.3|336
1684734000000|2023-05-22 05:40:00|34747.2|34692.8|34773.5|34723.5|34779.7|34729.7|34743.1|34690.2|434
1684734300000|2023-05-22 05:45:00|34773.1|34723.1|34772.2|34722.2|34778.9|34728.9|34771.3|34721.3|288
1684734600000|2023-05-22 05:50:00|34772.3|34722.3|34771.8|34721.8|34775.3|34725.3|34768.6|34718.6|293
1684734900000|2023-05-22 05:55:00|34773.6|34723.6|34788.3|34730.5|34788.8|34730.6|34756.5|34706|505
1684735200000|2023-05-22 06:00:00|34786.7|34732|34727.1|34707.1|34786.7|34737.5|34704.9|34673.9|659
1684735500000|2023-05-22 06:05:00|34727|34707|34755.7|34705.7|34772|34723.8|34690.2|34670.2|604
1684735800000|2023-05-22 06:10:00|34754.3|34704.3|34771.7|34721.7|34776.9|34726.9|34734.3|34696.6|658
1684736100000|2023-05-22 06:15:00|34771.9|34721.9|34735.2|34715.2|34771.9|34734.4|34731|34703|557
1684736400000|2023-05-22 06:20:00|34734.7|34714.7|34703.7|34653.7|34743.3|34714.9|34677.7|34642.4|612
1684736700000|2023-05-22 06:25:00|34704.9|34654.9|34696.4|34676.4|34706.6|34679.2|34681.3|34644.6|563
1684737000000|2023-05-22 06:30:00|34695.9|34675.9|34676.7|34656.7|34708.5|34686.1|34675|34654.8|831
1684737300000|2023-05-22 06:35:00|34677.6|34657.6|34601.1|34581.1|34678.1|34658.1|34589.9|34549.8|594
1684737600000|2023-05-22 06:40:00|34599.5|34579.5|34597.2|34577.2|34607.3|34587.3|34582.2|34562.2|534
1684737900000|2023-05-22 06:45:00|34597.1|34577.1|34668.3|34648.3|34696.4|34664.7|34597.1|34577.1|602
1684738200000|2023-05-22 06:50:00|34668.1|34648.1|34706.1|34686.1|34712.1|34692.1|34667.6|34647.6|492
1684738500000|2023-05-22 06:55:00|34706.8|34686.8|34741.5|34721.5|34761.2|34726.7|34706.8|34686.8|510
1684738800000|2023-05-22 07:00:00|34741.7|34721.7|34747.8|34727.8|34756.6|34736.6|34738.9|34718.9|764
1684739100000|2023-05-22 07:05:00|34747.9|34727.9|34709.4|34689.4|34748.1|34728.1|34691.7|34656.2|619
1684739400000|2023-05-22 07:10:00|34709.1|34689.1|34738.7|34718.7|34740.7|34720.7|34707.6|34687.6|591
1684739700000|2023-05-22 07:15:00|34738.5|34718.5|34794|34774|34807.7|34787.7|34737.6|34717.6|684
1684740000000|2023-05-22 07:20:00|34793.4|34773.4|34745.9|34725.9|34793.4|34773.4|34737.1|34717.1|564
1684740300000|2023-05-22 07:25:00|34746|34726|34748.4|34728.4|34769.4|34749.4|34735.8|34715.8|622
1684740600000|2023-05-22 07:30:00|34749|34729|34787.8|34767.8|34791|34771|34747.1|34727.1|598
1684740900000|2023-05-22 07:35:00|34787.7|34767.7|34835|34815|34835.2|34815.2|34787.5|34767.5|701
1684741200000|2023-05-22 07:40:00|34834.9|34814.9|34804.2|34784.2|34839.4|34819.4|34803.9|34783.9|729
1684741500000|2023-05-22 07:45:00|34804.3|34784.3|34814.5|34794.5|34828.9|34808.9|34804|34784|605
1684741800000|2023-05-22 07:50:00|34813.9|34793.9|34828.3|34808.3|34840.7|34820.7|34785.4|34765.4|711
1684742100000|2023-05-22 07:55:00|34827.8|34807.8|34819.1|34799.1|34847.3|34827.3|34801.9|34781.9|674
1684742400000|2023-05-22 08:00:00|34820|34800|34842|34822|34851.7|34831.7|34816.3|34766.3|808
1684742700000|2023-05-22 08:05:00|34841.3|34821.3|34813.5|34793.5|34842.5|34822.5|34811.8|34791.8|699
1684743000000|2023-05-22 08:10:00|34813.7|34793.7|34816.4|34796.4|34829.4|34809.4|34806.8|34786.8|599
1684743300000|2023-05-22 08:15:00|34816.5|34796.5|34785.7|34765.7|34826.8|34806.8|34785.7|34765.7|778
1684743600000|2023-05-22 08:20:00|34783.2|34763.2|34783.3|34763.3|34796.5|34776.5|34779.1|34759.1|608
1684743900000|2023-05-22 08:25:00|34782.9|34762.9|34773.3|34753.3|34783.1|34763.1|34765.8|34745.8|548
1684744200000|2023-05-22 08:30:00|34773.4|34753.4|34776.5|34756.5|34795.6|34775.6|34752.5|34732.5|529
1684744500000|2023-05-22 08:35:00|34776.6|34756.6|34757.2|34737.2|34781.8|34761.8|34753.7|34733.7|544
1684744800000|2023-05-22 08:40:00|34757.3|34737.3|34736|34716|34768.9|34748.9|34728.9|34708.9|625
1684745100000|2023-05-22 08:45:00|34736.6|34716.6|34737.7|34717.7|34743.2|34723.2|34728.4|34708.4|646
1684745400000|2023-05-22 08:50:00|34737.9|34717.9|34718.9|34698.9|34745.8|34725.8|34717.8|34697.8|503
1684745700000|2023-05-22 08:55:00|34718.6|34698.6|34734.4|34714.4|34742.1|34722.1|34716|34696|528
1684746000000|2023-05-22 09:00:00|34733.8|34713.8|34735.2|34715.2|34775.5|34755.5|34729.3|34709.3|665
1684746300000|2023-05-22 09:05:00|34736.6|34716.6|34727.4|34707.4|34744.3|34724.3|34717.3|34697.3|723
1684746600000|2023-05-22 09:10:00|34729.7|34709.7|34735.3|34715.3|34737.1|34717.1|34724.7|34704.7|653
1684746900000|2023-05-22 09:15:00|34735.6|34715.6|34708.4|34688.4|34738.8|34718.8|34699.8|34679.8|652
1684747200000|2023-05-22 09:20:00|34708.5|34688.5|34701.4|34681.4|34715.1|34695.1|34697.9|34677.9|426
1684747500000|2023-05-22 09:25:00|34702.3|34682.3|34729.9|34709.9|34733.8|34713.8|34700.5|34680.5|463
1684747800000|2023-05-22 09:30:00|34731.6|34711.6|34697.8|34677.8|34734.5|34714.5|34697|34677|544
1684748100000|2023-05-22 09:35:00|34697.9|34677.9|34699.2|34679.2|34703.5|34683.5|34690|34670|367
1684748400000|2023-05-22 09:40:00|34699|34679|34710.1|34690.1|34728.8|34708.8|34695.8|34675.8|458
1684748700000|2023-05-22 09:45:00|34710|34690|34700.7|34680.7|34711|34691|34700.6|34680.6|393
1684749000000|2023-05-22 09:50:00|34700.4|34680.4|34716.6|34696.6|34724.5|34704.5|34693.4|34673.4|491
1684749300000|2023-05-22 09:55:00|34718.3|34698.3|34691.8|34671.8|34718.6|34698.6|34663.8|34643.8|683
1684749600000|2023-05-22 10:00:00|34691.4|34671.4|34661.7|34641.7|34692.9|34672.9|34653.6|34633.6|607
1684749900000|2023-05-22 10:05:00|34662|34642|34687.2|34667.2|34687.2|34667.2|34657.3|34637.3|495
1684750200000|2023-05-22 10:10:00|34686.5|34666.5|34690.1|34670.1|34692.8|34672.8|34673.3|34653.3|453
1684750500000|2023-05-22 10:15:00|34690.2|34670.2|34684.9|34664.9|34693.6|34673.6|34665|34645|553
1684750800000|2023-05-22 10:20:00|34685.1|34665.1|34662.9|34642.9|34695.2|34675.2|34659.3|34639.3|518
1684751100000|2023-05-22 10:25:00|34663.1|34643.1|34643.9|34623.9|34666.2|34646.2|34637.9|34617.9|610
1684751400000|2023-05-22 10:30:00|34644.2|34624.2|34642|34622|34652.8|34632.8|34634.6|34614.6|540
1684751700000|2023-05-22 10:35:00|34641.8|34621.8|34654.6|34634.6|34669|34649|34639.6|34619.6|460
1684752000000|2023-05-22 10:40:00|34654.9|34634.9|34656.9|34636.9|34665.1|34645.1|34645.7|34625.7|537
1684752300000|2023-05-22 10:45:00|34657.1|34637.1|34666.6|34646.6|34672.7|34652.7|34651.5|34631.5|519
1684752600000|2023-05-22 10:50:00|34666.3|34646.3|34638.2|34618.2|34666.3|34646.3|34632.6|34612.6|545
1684752900000|2023-05-22 10:55:00|34639.3|34619.3|34643.7|34623.7|34654.9|34634.9|34636.8|34616.8|687
1684753200000|2023-05-22 11:00:00|34643.6|34623.6|34655.1|34635.1|34659.6|34639.6|34639.1|34619.1|567
1684753500000|2023-05-22 11:05:00|34655.8|34635.8|34634.9|34614.9|34657.6|34637.6|34622.6|34602.6|491
1684753800000|2023-05-22 11:10:00|34635.1|34615.1|34666.6|34646.6|34676.2|34656.2|34635.1|34615.1|669
1684754100000|2023-05-22 11:15:00|34666.5|34646.5|34637.8|34617.8|34672.6|34652.6|34637.1|34617.1|461
1684754400000|2023-05-22 11:20:00|34637.6|34617.6|34633.4|34613.4|34640.6|34620.6|34615.9|34595.9|462
1684754700000|2023-05-22 11:25:00|34632.9|34612.9|34630.8|34610.8|34633.8|34613.8|34624.9|34604.9|352
1684755000000|2023-05-22 11:30:00|34630.7|34610.7|34646.3|34626.3|34657.5|34637.5|34630|34610|492
1684755300000|2023-05-22 11:35:00|34646.7|34626.7|34643|34623|34671|34651|34640.9|34620.9|571
1684755600000|2023-05-22 11:40:00|34642.9|34622.9|34645|34625|34652.1|34632.1|34640.4|34620.4|518
1684755900000|2023-05-22 11:45:00|34645.1|34625.1|34639.6|34619.6|34646.1|34626.1|34632|34612|410
1684756200000|2023-05-22 11:50:00|34639.5|34619.5|34653.3|34633.3|34657.3|34637.3|34636.7|34616.7|456
1684756500000|2023-05-22 11:55:00|34652.9|34632.9|34627|34607|34658|34638|34623.3|34603.3|510
1684756800000|2023-05-22 12:00:00|34626.4|34606.4|34625.3|34605.3|34634.8|34614.8|34617.9|34597.9|538
1684757100000|2023-05-22 12:05:00|34625.8|34605.8|34639.7|34619.7|34640.8|34620.8|34624.6|34604.6|396
1684757400000|2023-05-22 12:10:00|34639.8|34619.8|34652.1|34632.1|34659.4|34639.4|34628.7|34608.7|532
1684757700000|2023-05-22 12:15:00|34651.6|34631.6|34626.7|34606.7|34652.1|34632.1|34624.4|34604.4|487
1684758000000|2023-05-22 12:20:00|34626.3|34606.3|34609.3|34589.3|34631.4|34611.4|34608.8|34588.8|583
1684758300000|2023-05-22 12:25:00|34609.2|34589.2|34601.7|34581.7|34615.7|34595.7|34601.6|34581.6|445
1684758600000|2023-05-22 12:30:00|34601.5|34581.5|34580.1|34560.1|34619.4|34599.4|34577.3|34557.3|605
1684758900000|2023-05-22 12:35:00|34580.3|34560.3|34571.7|34551.7|34583.4|34563.4|34566.2|34546.2|542
1684759200000|2023-05-22 12:40:00|34571.4|34551.4|34606|34586|34622.1|34602.1|34566.9|34546.9|722
1684759500000|2023-05-22 12:45:00|34606.1|34586.1|34605.4|34585.4|34625.6|34605.6|34603.5|34583.5|758
1684759800000|2023-05-22 12:50:00|34605.1|34585.1|34602.6|34582.6|34622.6|34602.6|34589.9|34569.9|685
1684760100000|2023-05-22 12:55:00|34601.8|34581.8|34648.6|34628.6|34648.8|34628.8|34597.2|34577.2|786
1684760400000|2023-05-22 13:00:00|34649.3|34629.3|34633|34613|34652.4|34632.4|34618|34598|673
1684760700000|2023-05-22 13:05:00|34632.7|34612.7|34631.1|34611.1|34647.7|34627.7|34631.1|34611.1|630
1684761000000|2023-05-22 13:10:00|34631|34611|34629.4|34609.4|34646.3|34626.3|34615.1|34595.1|522
1684761300000|2023-05-22 13:15:00|34635.6|34615.6|34647.9|34627.9|34648.2|34628.2|34630.5|34610.5|566
1684761600000|2023-05-22 13:20:00|34648|34628|34650.4|34630.4|34659.2|34639.2|34627.7|34607.7|504
1684761900000|2023-05-22 13:25:00|34650.5|34630.5|34654.9|34634.9|34657.1|34637.1|34647|34627|491
1684762200000|2023-05-22 13:30:00|34655.1|34635.1|34637.3|34617.3|34655.1|34635.1|34636.4|34616.4|491
1684762500000|2023-05-22 13:35:00|34637.7|34617.7|34624.9|34604.9|34637.9|34617.9|34610.8|34590.8|722
1684762800000|2023-05-22 13:40:00|34624.7|34604.7|34633.4|34613.4|34637.5|34617.5|34622.4|34602.4|567
1684763100000|2023-05-22 13:45:00|34633.3|34613.3|34618.8|34598.8|34637|34617|34613.1|34593.1|635
1684763400000|2023-05-22 13:50:00|34618.7|34598.7|34632.4|34612.4|34633.1|34613.1|34613.3|34593.3|556
1684763700000|2023-05-22 13:55:00|34631.7|34611.7|34640.1|34620.1|34643.9|34623.9|34626.7|34606.7|582
1684764000000|2023-05-22 14:00:00|34640.7|34620.7|34634.4|34614.4|34664.3|34644.3|34631.8|34611.8|709
1684764300000|2023-05-22 14:05:00|34634|34614|34580|34560|34640.2|34620.2|34544.8|34524.8|788
1684764600000|2023-05-22 14:10:00|34580.3|34560.3|34589.1|34569.1|34597.8|34577.8|34573.1|34553.1|800
1684764900000|2023-05-22 14:15:00|34589|34569|34615.2|34595.2|34625.7|34605.7|34586.8|34566.8|735
1684765200000|2023-05-22 14:20:00|34615.3|34595.3|34615.8|34595.8|34632|34612|34614.1|34594.1|639
1684765500000|2023-05-22 14:25:00|34616.1|34596.1|34638.6|34618.6|34665.2|34645.2|34599.1|34579.1|733
1684765800000|2023-05-22 14:30:00|34638.8|34618.8|34621.3|34601.3|34643.9|34623.9|34614.7|34594.7|679
1684766100000|2023-05-22 14:35:00|34620.6|34600.6|34634.4|34614.4|34636.7|34616.7|34605.4|34585.4|733
1684766400000|2023-05-22 14:40:00|34633.7|34613.7|34622.6|34602.6|34646.5|34626.5|34606.7|34586.7|671
1684766700000|2023-05-22 14:45:00|34621.8|34601.8|34656|34636|34669.2|34649.2|34621.8|34601.8|607
1684767000000|2023-05-22 14:50:00|34656.3|34636.3|34674.4|34654.4|34691.5|34671.5|34654.8|34634.8|669
1684767300000|2023-05-22 14:55:00|34675.4|34655.4|34670|34650|34701.1|34681.1|34664.5|34644.5|795
1684767600000|2023-05-22 15:00:00|34669.6|34649.6|34633|34613|34676.4|34656.4|34620|34600|760
1684767900000|2023-05-22 15:05:00|34633.7|34613.7|34633.6|34613.6|34643.2|34623.2|34615.5|34595.5|707
1684768200000|2023-05-22 15:10:00|34633.5|34613.5|34663.3|34643.3|34666.1|34646.1|34629.6|34609.6|594
1684768500000|2023-05-22 15:15:00|34662.9|34642.9|34656.4|34636.4|34673.4|34653.4|34655.2|34635.2|520
1684768800000|2023-05-22 15:20:00|34656.3|34636.3|34646.3|34626.3|34656.4|34636.4|34645.3|34625.3|391
1684769100000|2023-05-22 15:25:00|34646.1|34626.1|34626.1|34606.1|34646.1|34626.1|34620.8|34600.8|482
1684769400000|2023-05-22 15:30:00|34626|34606|34618.2|34598.2|34629.2|34609.2|34617.8|34597.8|451
1684769700000|2023-05-22 15:35:00|34618.3|34598.3|34615.6|34595.6|34627.1|34607.1|34611.7|34591.7|355
1684770000000|2023-05-22 15:40:00|34615.5|34595.5|34640|34620|34640.8|34620.8|34615.5|34595.5|470
1684770300000|2023-05-22 15:45:00|34640.1|34620.1|34630.9|34610.9|34645|34625|34630|34610|371
1684770600000|2023-05-22 15:50:00|34631|34611|34620.2|34600.2|34631|34611|34619.3|34599.3|360
1684770900000|2023-05-22 15:55:00|34620.4|34600.4|34633|34613|34634.2|34614.2|34610.6|34590.6|470
1684771200000|2023-05-22 16:00:00|34632.9|34612.9|34630.2|34610.2|34641.8|34621.8|34629.2|34609.2|419
1684771500000|2023-05-22 16:05:00|34630.1|34610.1|34619.7|34599.7|34631.5|34611.5|34619.6|34599.6|320
1684771800000|2023-05-22 16:10:00|34619.3|34599.3|34623.2|34603.2|34623.2|34603.2|34615.7|34595.7|362
1684772100000|2023-05-22 16:15:00|34622.7|34602.7|34607.3|34587.3|34628.6|34608.6|34606.7|34586.7|347
1684772400000|2023-05-22 16:20:00|34606|34586|34603.6|34583.6|34606.8|34586.8|34601|34581|312
1684772700000|2023-05-22 16:25:00|34603.4|34583.4|34596.7|34576.7|34603.9|34583.9|34592.9|34572.9|261
1684773000000|2023-05-22 16:30:00|34597|34577|34603.3|34583.3|34605.6|34585.6|34592.8|34572.8|363
1684773300000|2023-05-22 16:35:00|34603.4|34583.4|34610.3|34590.3|34614|34594|34603.4|34583.4|315
1684773600000|2023-05-22 16:40:00|34610.4|34590.4|34600.4|34580.4|34611.1|34591.1|34600.1|34580.1|270
1684773900000|2023-05-22 16:45:00|34600.9|34580.9|34606.7|34586.7|34607|34587|34599|34579|297
1684774200000|2023-05-22 16:50:00|34607.4|34587.4|34606.8|34586.8|34608.4|34588.4|34602.6|34582.6|261
1684774500000|2023-05-22 16:55:00|34606.9|34586.9|34618.7|34598.7|34618.7|34598.7|34606.9|34586.9|298
1684774800000|2023-05-22 17:00:00|34618.3|34598.3|34617.2|34597.2|34619.1|34599.1|34614.8|34594.8|343
1684775100000|2023-05-22 17:05:00|34617.5|34597.5|34619.3|34599.3|34620.4|34600.4|34615.4|34595.4|184
1684775400000|2023-05-22 17:10:00|34619.2|34599.2|34600.3|34580.3|34623.7|34603.7|34599.5|34579.5|274
1684775700000|2023-05-22 17:15:00|34601.4|34581.4|34621.6|34601.6|34626.5|34606.5|34599.2|34579.2|533
1684776000000|2023-05-22 17:20:00|34621.7|34601.7|34624.3|34604.3|34625.9|34605.9|34614.5|34594.5|370
1684776300000|2023-05-22 17:25:00|34624.2|34604.2|34619.2|34599.2|34626|34606|34614.3|34594.3|338
1684776600000|2023-05-22 17:30:00|34619.1|34599.1|34606.8|34586.8|34621.2|34601.2|34604.1|34584.1|286
1684776900000|2023-05-22 17:35:00|34606.9|34586.9|34608.4|34588.4|34613|34593|34606.3|34586.3|295
1684777200000|2023-05-22 17:40:00|34608.1|34588.1|34606.9|34586.9|34610.7|34590.7|34605.4|34585.4|286
1684777500000|2023-05-22 17:45:00|34606.8|34586.8|34605.8|34585.8|34610.2|34590.2|34603.6|34583.6|304
1684777800000|2023-05-22 17:50:00|34605.6|34585.6|34597.1|34577.1|34606.6|34586.6|34596.1|34576.1|295
1684778100000|2023-05-22 17:55:00|34597|34577|34594.7|34574.7|34600.4|34580.4|34587.7|34567.7|323
1684778400000|2023-05-22 18:00:00|34594.4|34574.4|34590.3|34570.3|34599.2|34579.2|34587|34567|310
1684778700000|2023-05-22 18:05:00|34590.4|34570.4|34592|34572|34594.3|34574.3|34587.7|34567.7|205
1684779000000|2023-05-22 18:10:00|34592.5|34572.5|34593.3|34573.3|34595.7|34575.7|34589.9|34569.9|243
1684779300000|2023-05-22 18:15:00|34593.1|34573.1|34601.1|34581.1|34601.5|34581.5|34592.5|34572.5|187
1684779600000|2023-05-22 18:20:00|34601|34581|34596.4|34576.4|34601|34581|34596.2|34576.2|176
1684779900000|2023-05-22 18:25:00|34596.5|34576.5|34599.3|34579.3|34601.6|34581.6|34596.5|34576.5|269
1684780200000|2023-05-22 18:30:00|34599.6|34579.6|34604|34584|34604.4|34584.4|34599.3|34579.3|204
1684780500000|2023-05-22 18:35:00|34604.1|34584.1|34604.1|34584.1|34606|34586|34602.7|34582.7|197
1684780800000|2023-05-22 18:40:00|34604.2|34584.2|34604|34584|34607.3|34587.3|34602.8|34582.8|242
1684781100000|2023-05-22 18:45:00|34603.9|34583.9|34606|34586|34610.4|34590.4|34603.4|34583.4|196
1684781400000|2023-05-22 18:50:00|34605.2|34585.2|34605.7|34585.7|34606.7|34586.7|34602.4|34582.4|236
1684781700000|2023-05-22 18:55:00|34605.6|34585.6|34600.6|34580.6|34610|34590|34599.1|34579.1|419
1684782000000|2023-05-22 19:00:00|34600.8|34580.8|34615.3|34595.3|34634.4|34598|34595.1|34575.1|533
1684782300000|2023-05-22 19:05:00|34615.2|34595.2|34619|34599|34619.4|34599.4|34612.4|34592.4|237
1684782600000|2023-05-22 19:10:00|34619.2|34599.2|34623.3|34573.3|34629.4|34603.4|34617.9|34572.5|264
1684782900000|2023-05-22 19:15:00|34623.4|34573.4|34624.4|34574.4|34626|34576|34622.3|34572.3|240
1684783200000|2023-05-22 19:20:00|34624.3|34574.3|34609.7|34589.7|34624.7|34591.3|34608.9|34573.7|212
1684783500000|2023-05-22 19:25:00|34609.8|34589.8|34616|34566|34626.7|34591.5|34608|34562.5|268
1684783800000|2023-05-22 19:30:00|34616.1|34566.1|34601|34581|34621.8|34588.7|34598.4|34560.7|467
1684784100000|2023-05-22 19:35:00|34601.1|34581.1|34606.7|34586.7|34607.8|34587.8|34599.9|34579.9|264
1684784400000|2023-05-22 19:40:00|34607.5|34587.5|34618.4|34568.4|34627.8|34587.6|34603|34553.7|345
1684784700000|2023-05-22 19:45:00|34618.7|34568.7|34619.3|34569.3|34620.8|34584.1|34597.3|34566.6|329
1684785000000|2023-05-22 19:50:00|34618.9|34568.9|34633.5|34583.5|34636|34586|34618.7|34568.7|421
1684785300000|2023-05-22 19:55:00|34633.4|34583.4|34608.6|34550.6|34654|34593.8|34605.5|34549.7|653
1684785600000|2023-05-22 20:00:00|34609.5|34553|34614.1|34564.1|34617.9|34567.9|34600|34550|654
1684785900000|2023-05-22 20:05:00|34614.6|34564.6|34609.1|34559.1|34620.8|34570.8|34608.1|34558.1|245
1684786200000|2023-05-22 20:10:00|34609|34559|34608.8|34558.8|34610.6|34560.6|34606.6|34556.6|229
1684786500000|2023-05-22 20:15:00|34608.7|34558.7|34606|34556|34609.3|34559.3|34605.8|34555.8|212
1684786800000|2023-05-22 20:20:00|34605.8|34555.8|34606.4|34556.4|34609.3|34559.3|34605.8|34555.8|259
1684787100000|2023-05-22 20:25:00|34606.5|34556.5|34608.4|34558.4|34612.5|34562.5|34606.3|34556.3|277
1684787400000|2023-05-22 20:30:00|34607.7|34557.7|34607|34557|34609.3|34559.3|34606.2|34556.2|214
1684787700000|2023-05-22 20:35:00|34606.9|34556.9|34604.8|34554.8|34623.6|34563.6|34600.8|34550.8|215
1684788000000|2023-05-22 20:40:00|34605|34555|34604.1|34554.1|34607.9|34557.9|34603.4|34553.4|201
1684788300000|2023-05-22 20:45:00|34604|34554|34599.9|34542.5|34613.2|34555.3|34591.6|34539.4|301
1684788600000|2023-05-22 20:50:00|34600.5|34542.9|34615.7|34547.9|34648.2|34553|34594.8|34537.3|670
1684788900000|2023-05-22 20:55:00|34615|34542.9|34654.9|34534.9|34655|34543.2|34609.3|34524.2|606
1684789200000|2023-05-22 21:00:00|34646.7|34526.7|34676.6|34556.6|34676.6|34556.6|34646.7|34526.7|61
1684789500000|2023-05-22 21:05:00|34675.8|34555.8|34666.5|34546.5|34677.1|34557.1|34656.6|34536.6|70
1684789800000|2023-05-22 21:10:00|34669|34549|34658.2|34538.2|34669|34549|34656.9|34536.9|97
1684790100000|2023-05-22 21:15:00|34658.1|34538.1|34657.9|34537.9|34661.9|34541.9|34657.2|34537.2|36
1684790400000|2023-05-22 21:20:00|34658|34538|34657.8|34537.8|34658.3|34538.3|34657.8|34537.8|14
1684790700000|2023-05-22 21:25:00|34657.5|34537.5|34656.1|34536.1|34658.7|34538.7|34655.9|34535.9|29
1684791000000|2023-05-22 21:30:00|34657.7|34537.7|34670.6|34550.6|34673|34553|34656.7|34536.7|251
1684791300000|2023-05-22 21:35:00|34670.7|34550.7|34671.1|34551.1|34675.6|34555.6|34661.5|34541.5|219
1684791600000|2023-05-22 21:40:00|34671.2|34551.2|34666.6|34546.6|34675.8|34555.8|34666|34546|233
1684791900000|2023-05-22 21:45:00|34659.3|34539.3|34674.7|34554.7|34674.8|34554.8|34658.8|34538.8|229
1684792200000|2023-05-22 21:50:00|34672.4|34552.4|34666.1|34546.1|34674.3|34554.3|34665.6|34545.6|104
1684792500000|2023-05-22 21:55:00|34666.3|34546.3|34662.9|34542.9|34674.6|34554.6|34658.7|34538.7|124
1684792800000|2023-05-22 22:00:00|34663.4|34543.4|34664.8|34544.8|34678.4|34558.4|34652.5|34532.5|173
1684793100000|2023-05-22 22:05:00|34664.4|34544.4|34667.6|34547.6|34673.9|34553.9|34664.1|34544.1|82
1684793400000|2023-05-22 22:10:00|34667.5|34547.5|34661.1|34541.1|34667.7|34547.7|34660|34540|105
1684793700000|2023-05-22 22:15:00|34661.2|34541.2|34659.9|34539.9|34665.5|34545.5|34658.5|34538.5|154
1684794000000|2023-05-22 22:20:00|34660|34540|34663.4|34543.4|34664.3|34547.7|34658.5|34539.7|103
1684794300000|2023-05-22 22:25:00|34663.3|34543.3|34660.9|34540.9|34665.9|34548|34658|34538.4|153
1684794600000|2023-05-22 22:30:00|34659.5|34539.5|34659.6|34539.6|34667.2|34547.2|34657.9|34537.9|163
1684794900000|2023-05-22 22:35:00|34659.7|34539.7|34664|34544|34670.6|34557.8|34649.1|34537|144
1684795200000|2023-05-22 22:40:00|34663.1|34543.1|34666.8|34546.8|34669.2|34550.8|34659.9|34540|104
1684795500000|2023-05-22 22:45:00|34666.7|34546.7|34667.2|34547.2|34677.3|34559.2|34655.1|34535.1|217
1684795800000|2023-05-22 22:50:00|34667.3|34547.3|34664.1|34544.1|34671.7|34551.7|34654.2|34534.2|360
1684796100000|2023-05-22 22:55:00|34664|34544|34662|34552.2|34675.4|34555.4|34654.9|34534.9|376
1684796400000|2023-05-22 23:00:00|34662.3|34552.1|34670|34550|34670.7|34552.3|34662.3|34544.1|354
1684796700000|2023-05-22 23:05:00|34669.9|34549.9|34674.6|34554.6|34675.7|34557.2|34666.6|34547.1|295
1684797000000|2023-05-22 23:10:00|34673.5|34553.5|34670|34550|34676|34558.8|34666.9|34547.9|395
1684797300000|2023-05-22 23:15:00|34669.9|34549.9|34669|34562.1|34677|34562.1|34666.6|34549.6|304
1684797600000|2023-05-22 23:20:00|34669.1|34562.2|34676.8|34557.5|34677.5|34563.9|34668|34554.9|234
1684797900000|2023-05-22 23:25:00|34676.7|34562.7|34668.7|34561.4|34678.1|34564.1|34668.5|34555|181
1684798200000|2023-05-22 23:30:00|34672.8|34557.4|34679.4|34564.2|34683.7|34569.3|34666.7|34555.5|224
1684798500000|2023-05-22 23:35:00|34677.1|34566.3|34677.8|34562.4|34682.9|34570.2|34673.2|34558.7|241
1684798800000|2023-05-22 23:40:00|34677.9|34562.5|34675.7|34555.7|34684.1|34566.5|34668.8|34555.3|216
1684799100000|2023-05-22 23:45:00|34675.8|34555.8|34622.4|34562.3|34676.8|34581.9|34620.7|34553.1|320
1684799400000|2023-05-22 23:50:00|34622.3|34562.5|34618.9|34560.8|34623.6|34563.7|34617.9|34559|331
1684799700000|2023-05-22 23:55:00|34619|34563.5|34619.1|34560.8|34620.5|34564.7|34616.1|34557.1|274
1684800000000|2023-05-23 00:00:00|34628.5|34559.5|34605.1|34540.1|34628.5|34563.6|34600|34534.7|448
1684800300000|2023-05-23 00:05:00|34604.8|34539.8|34594.4|34531.5|34605.8|34542.5|34587.6|34523.9|451
1684800600000|2023-05-23 00:10:00|34595.5|34531.6|34596.1|34532.9|34602.2|34540.1|34595.4|34531.5|340
1684800900000|2023-05-23 00:15:00|34596.3|34532.8|34587|34525.1|34596.3|34536.9|34587|34525.1|283
1684801200000|2023-05-23 00:20:00|34586.9|34525.3|34580.3|34520.1|34586.9|34525.4|34577.8|34516.5|286
1684801500000|2023-05-23 00:25:00|34580.4|34520|34588.5|34529.3|34592.7|34536.2|34579.2|34520|232
1684801800000|2023-05-23 00:30:00|34588.3|34529.1|34591|34535.7|34595.7|34538.6|34585.6|34529.1|255
1684802100000|2023-05-23 00:35:00|34591.2|34535.8|34587.9|34532.8|34594.1|34536.8|34587.8|34518.8|289
1684802400000|2023-05-23 00:40:00|34587.8|34532.5|34588|34533.1|34591.2|34533.7|34585.8|34527.2|286
1684802700000|2023-05-23 00:45:00|34588.1|34533.4|34581.6|34530.6|34592.1|34535.1|34580.6|34527.4|282
1684803000000|2023-05-23 00:50:00|34581.2|34530.4|34586.6|34532.1|34586.9|34534|34581|34528.7|293
1684803300000|2023-05-23 00:55:00|34586|34531.5|34595.2|34542.4|34597.9|34544.8|34583.8|34530.5|323
1684803600000|2023-05-23 01:00:00|34595.6|34542.6|34599.2|34546.5|34601.7|34547.3|34593.1|34540.7|365
1684803900000|2023-05-23 01:05:00|34598.4|34546.6|34612.4|34560.9|34613.9|34562.6|34597.5|34544.8|327
1684804200000|2023-05-23 01:10:00|34612.3|34561.2|34615.9|34557.1|34620.7|34566.5|34611.8|34557.1|341
1684804500000|2023-05-23 01:15:00|34615.5|34556.9|34612.8|34561.6|34623.1|34568.3|34611.9|34556.9|396
1684804800000|2023-05-23 01:20:00|34612.9|34561.7|34615.3|34565.3|34624.4|34566.1|34604.6|34553.7|292
1684805100000|2023-05-23 01:25:00|34616|34565.2|34617.9|34565.5|34629.9|34570.9|34615.7|34559.9|226
1684805400000|2023-05-23 01:30:00|34618.1|34565.6|34616.7|34564.1|34620.9|34568.7|34610.7|34558.2|418
1684805700000|2023-05-23 01:35:00|34616.2|34563.8|34626.1|34556.5|34626.2|34566.8|34614.4|34552.5|441
1684806000000|2023-05-23 01:40:00|34626.2|34556.6|34623.6|34573.2|34629.8|34573.3|34619.4|34556.2|362
1684806300000|2023-05-23 01:45:00|34623.7|34573.3|34620.6|34569.3|34625.7|34574.5|34617.5|34565.2|405
1684806600000|2023-05-23 01:50:00|34620.1|34568.8|34622.1|34568.9|34624.7|34572.5|34616.8|34565.6|348
1684806900000|2023-05-23 01:55:00|34622|34569|34631.9|34579.4|34632.5|34581.6|34622|34568.9|377
1684807200000|2023-05-23 02:00:00|34632|34579.6|34632|34577.7|34633.9|34582.8|34627.2|34573.9|362
1684807500000|2023-05-23 02:05:00|34632.2|34577.8|34643.7|34587.3|34652.7|34593.9|34632.2|34577.8|314
1684807800000|2023-05-23 02:10:00|34644.5|34588|34644.6|34586.8|34645.9|34589.3|34640.2|34582|328
1684808100000|2023-05-23 02:15:00|34644.4|34586.1|34644.6|34587|34647.3|34590.9|34639.9|34579.7|325
1684808400000|2023-05-23 02:20:00|34644.8|34589|34637.6|34581.1|34644.8|34589|34637.5|34580.5|249
1684808700000|2023-05-23 02:25:00|34638.1|34581|34636.9|34579|34641.8|34584.1|34631.7|34567.7|289
1684809000000|2023-05-23 02:30:00|34636.8|34579.5|34643.9|34585.6|34643.9|34587.4|34636.8|34579.3|244
1684809300000|2023-05-23 02:35:00|34645.3|34588.1|34650.3|34592.7|34652.7|34595.1|34645.2|34587.6|337
1684809600000|2023-05-23 02:40:00|34651.6|34592.8|34646.6|34589.4|34651.7|34594|34646.6|34589.3|245
1684809900000|2023-05-23 02:45:00|34647|34589.6|34642.6|34585.6|34648.6|34592.5|34640.7|34583.1|251
1684810200000|2023-05-23 02:50:00|34642.7|34585.7|34643.7|34586.2|34647.2|34590.9|34641.9|34583.6|227
1684810500000|2023-05-23 02:55:00|34643.2|34585.6|34639.8|34581.9|34646|34590.1|34638.7|34581|303
1684810800000|2023-05-23 03:00:00|34639.9|34581.7|34649.3|34590.3|34651|34593.5|34639.3|34581.1|339
1684811100000|2023-05-23 03:05:00|34649.4|34590.4|34650.6|34591.6|34656.9|34597.7|34648.6|34590.1|285
1684811400000|2023-05-23 03:10:00|34650.7|34591.3|34653.7|34594.8|34653.9|34596.5|34650|34589.1|202
1684811700000|2023-05-23 03:15:00|34653.6|34594.5|34654.1|34596.2|34655.8|34598.1|34650.2|34592|275
1684812000000|2023-05-23 03:20:00|34654|34596.1|34648.5|34589.8|34654.5|34596.3|34647.9|34589.4|250
1684812300000|2023-05-23 03:25:00|34648.3|34589.5|34655.1|34595.3|34656.2|34597.3|34647.5|34588.7|269
1684812600000|2023-05-23 03:30:00|34655.5|34595.4|34656.2|34597.9|34657.8|34600.4|34652.8|34594.6|254
1684812900000|2023-05-23 03:35:00|34655.6|34597.5|34658.2|34600.7|34659.1|34601.4|34654.7|34596.6|253
1684813200000|2023-05-23 03:40:00|34658.4|34600.6|34648.1|34582|34659|34601.2|34643.5|34581.9|322
1684813500000|2023-05-23 03:45:00|34648.5|34582.3|34651.1|34592.5|34651.1|34592.5|34641|34580.9|365
1684813800000|2023-05-23 03:50:00|34651|34592.4|34649.9|34591.3|34655.2|34595.2|34647.6|34589.3|238
1684814100000|2023-05-23 03:55:00|34649.2|34591.4|34651.8|34593.8|34652.7|34595.2|34648.8|34590.7|212
1684814400000|2023-05-23 04:00:00|34652|34594.1|34665.6|34605.4|34666.7|34606.6|34650.8|34592.7|329
1684814700000|2023-05-23 04:05:00|34665.7|34605.5|34665.6|34605.5|34667.4|34609|34663.2|34603.9|205
1684815000000|2023-05-23 04:10:00|34665.1|34605.3|34663.9|34605.3|34665.7|34608.2|34661.3|34603|221
1684815300000|2023-05-23 04:15:00|34664|34604.6|34662.7|34603.5|34665.4|34607.9|34661.6|34602.9|208
1684815600000|2023-05-23 04:20:00|34662.9|34603.8|34667.2|34607.9|34669.7|34611.6|34662.9|34603.5|191
1684815900000|2023-05-23 04:25:00|34667.8|34609.6|34665.3|34610.4|34669.9|34611.6|34664.9|34605.2|173
1684816200000|2023-05-23 04:30:00|34665|34610.2|34657.5|34601.4|34665.6|34610.4|34656.4|34600.8|221
1684816500000|2023-05-23 04:35:00|34657.4|34601.2|34652.8|34597|34658.1|34603.7|34652.1|34595.9|279
1684816800000|2023-05-23 04:40:00|34652.4|34596.8|34654.8|34600.4|34655.1|34600.4|34652|34596.8|225
1684817100000|2023-05-23 04:45:00|34654.9|34600.5|34651.9|34596.8|34656.9|34601.1|34651.6|34596.2|232
1684817400000|2023-05-23 04:50:00|34651.7|34596.9|34635.9|34581.7|34652.1|34598.2|34635.1|34580.3|292
1684817700000|2023-05-23 04:55:00|34635.7|34578.8|34633|34577|34637.3|34582.8|34632.9|34576.8|218
1684818000000|2023-05-23 05:00:00|34633.2|34576.9|34635.5|34585.5|34637.4|34587.4|34628|34576.9|193
1684818300000|2023-05-23 05:05:00|34635.4|34585.4|34634.8|34584.8|34640.2|34586.4|34631.8|34579.8|165
1684818600000|2023-05-23 05:10:00|34634.9|34584.9|34637|34587|34640|34590|34632.4|34582.4|126
1684818900000|2023-05-23 05:15:00|34636.7|34586.7|34637.3|34587.3|34639.8|34589.8|34635|34584.1|110
1684819200000|2023-05-23 05:20:00|34637.4|34587.4|34640|34590|34641|34591|34635.5|34584.6|109
1684819500000|2023-05-23 05:25:00|34639.7|34589.7|34649.6|34599.6|34652.5|34602.5|34637.4|34587.4|118
1684819800000|2023-05-23 05:30:00|34650|34600|34655.1|34605.1|34661.3|34611.3|34649.9|34599.9|199
1684820100000|2023-05-23 05:35:00|34655.2|34605.2|34658.5|34608.5|34660.8|34610.8|34652|34602|184
1684820400000|2023-05-23 05:40:00|34658.9|34608.9|34657.7|34607.7|34660.9|34610.9|34652.8|34602.8|192
1684820700000|2023-05-23 05:45:00|34657.8|34607.8|34650.2|34600.2|34658.7|34608.7|34647.4|34597.4|173
1684821000000|2023-05-23 05:50:00|34649.3|34599.3|34642.9|34592.9|34649.9|34599.9|34639.8|34589.8|242
1684821300000|2023-05-23 05:55:00|34643.7|34593.7|34640.9|34590.9|34648.6|34598.6|34639.3|34589.3|250
1684821600000|2023-05-23 06:00:00|34641.3|34591.3|34636.8|34616.8|34643.7|34619.9|34619.7|34591|434
1684821900000|2023-05-23 06:05:00|34637.5|34617.5|34640.4|34620.4|34659|34639|34633.7|34604.5|522
1684822200000|2023-05-23 06:10:00|34640.2|34620.2|34640.1|34620.1|34677.4|34642|34621.1|34571.1|748
1684822500000|2023-05-23 06:15:00|34639.6|34619.6|34620.3|34600.3|34649.2|34629.2|34619.1|34584.1|620
1684822800000|2023-05-23 06:20:00|34620.4|34600.4|34621|34601|34654.8|34618.2|34616.2|34593.6|670
1684823100000|2023-05-23 06:25:00|34636|34586|34636.1|34616.1|34637|34617|34615|34584.6|470
1684823400000|2023-05-23 06:30:00|34636.3|34616.3|34635.4|34615.4|34668.3|34629.6|34633.4|34597.7|613
1684823700000|2023-05-23 06:35:00|34635.3|34615.3|34648.6|34628.6|34664.9|34644.9|34635.3|34615.3|455
1684824000000|2023-05-23 06:40:00|34648.5|34628.5|34632.4|34612.4|34651.9|34631.9|34631.3|34611.3|406
1684824300000|2023-05-23 06:45:00|34632.5|34612.5|34632.4|34612.4|34641.3|34621.3|34628.2|34608.2|389
1684824600000|2023-05-23 06:50:00|34632.5|34612.5|34669.7|34649.7|34670.8|34650.8|34629|34609|558
1684824900000|2023-05-23 06:55:00|34668.9|34648.9|34658.2|34638.2|34681.4|34661.4|34638.1|34588.1|922
1684825200000|2023-05-23 07:00:00|34658.1|34638.1|34666.5|34646.5|34689.8|34669.8|34650.3|34630.3|675
1684825500000|2023-05-23 07:05:00|34666.3|34646.3|34685.3|34665.3|34685.9|34665.9|34665.3|34645.3|567
1684825800000|2023-05-23 07:10:00|34685.1|34665.1|34695.2|34675.2|34700.7|34680.7|34680.6|34660.6|517
1684826100000|2023-05-23 07:15:00|34695.3|34675.3|34690.9|34670.9|34718.4|34698.4|34688.2|34668.2|713
1684826400000|2023-05-23 07:20:00|34692.7|34672.7|34711.9|34691.9|34713.5|34693.5|34689.3|34669.3|597
1684826700000|2023-05-23 07:25:00|34712.8|34692.8|34747|34697|34754.8|34720.9|34710.7|34690.7|632
1684827000000|2023-05-23 07:30:00|34747.3|34697.3|34712|34692|34763|34710.1|34706.7|34685.2|685
1684827300000|2023-05-23 07:35:00|34712.5|34692.5|34812.8|34792.8|34820.8|34800.8|34711.1|34691.1|768
1684827600000|2023-05-23 07:40:00|34812.9|34792.9|34818.2|34798.2|34885.4|34854.2|34812.9|34792.9|784
1684827900000|2023-05-23 07:45:00|34817.3|34797.3|34754.3|34734.3|34824.9|34804.9|34751.2|34716.8|758
1684828200000|2023-05-23 07:50:00|34754|34734|34746.3|34696.3|34769.1|34740.3|34724.3|34695.6|777
1684828500000|2023-05-23 07:55:00|34746.8|34696.8|34776.3|34726.3|34796.5|34746.5|34728.7|34678.7|871
1684828800000|2023-05-23 08:00:00|34777.1|34727.1|34803.8|34783.8|34819.8|34799.8|34753.6|34720.4|922
1684829100000|2023-05-23 08:05:00|34803.6|34783.6|34826.2|34806.2|34846|34826|34797.8|34777.8|748
1684829400000|2023-05-23 08:10:00|34826.1|34806.1|34805.8|34785.8|34829.4|34809.4|34795.8|34775.8|617
1684829700000|2023-05-23 08:15:00|34806|34786|34827|34807|34827.1|34807.1|34793.4|34773.4|597
1684830000000|2023-05-23 08:20:00|34828.3|34808.3|34834.1|34814.1|34865|34845|34821.7|34801.7|811
1684830300000|2023-05-23 08:25:00|34834.4|34814.4|34804.9|34784.9|34834.9|34814.9|34782.8|34762.8|801
1684830600000|2023-05-23 08:30:00|34808.5|34788.5|34786|34766|34812.5|34792.5|34764.6|34744.6|770
1684830900000|2023-05-23 08:35:00|34786.6|34766.6|34720.8|34700.8|34786.7|34766.7|34720|34700|770
1684831200000|2023-05-23 08:40:00|34719.4|34699.4|34812.3|34762.3|34832.1|34805.6|34717.7|34697.7|737
1684831500000|2023-05-23 08:45:00|34812.2|34762.2|34844.6|34824.6|34872.6|34852.6|34802.1|34761.9|807
1684831800000|2023-05-23 08:50:00|34845|34825|34886.6|34866.6|34886.7|34866.7|34826.4|34806.4|635
1684832100000|2023-05-23 08:55:00|34886.5|34866.5|34889|34869|34896.7|34876.7|34864.5|34844.5|646
1684832400000|2023-05-23 09:00:00|34889.1|34869.1|34857.6|34837.6|34892.4|34872.4|34828.5|34808.5|713
1684832700000|2023-05-23 09:05:00|34857|34837|34870.3|34850.3|34876.1|34856.1|34843.8|34823.8|570
1684833000000|2023-05-23 09:10:00|34869.5|34849.5|34867.9|34847.9|34873.3|34853.3|34857.2|34837.2|441
1684833300000|2023-05-23 09:15:00|34868|34848|34897.2|34877.2|34897.2|34877.2|34866.8|34846.8|469
1684833600000|2023-05-23 09:20:00|34895.4|34875.4|34909.2|34889.2|34955.3|34935.3|34880.5|34860.5|669
1684833900000|2023-05-23 09:25:00|34908.6|34888.6|34905|34885|34916.7|34896.7|34890.6|34870.6|648
1684834200000|2023-05-23 09:30:00|34903.6|34883.6|34917.3|34897.3|34930.5|34910.5|34899.7|34879.7|598
1684834500000|2023-05-23 09:35:00|34917.4|34897.4|34922|34902|34938.9|34918.9|34916.3|34896.3|698
1684834800000|2023-05-23 09:40:00|34921.6|34901.6|34965.9|34945.9|34969.3|34949.3|34916.5|34896.5|676
1684835100000|2023-05-23 09:45:00|34966|34946|34934|34914|34967.2|34947.2|34928.5|34908.5|701
1684835400000|2023-05-23 09:50:00|34933.7|34913.7|34944.1|34924.1|34949.1|34929.1|34918.5|34898.5|489
1684835700000|2023-05-23 09:55:00|34944.6|34924.6|34933.5|34913.5|34949.7|34929.7|34925|34905|619
1684836000000|2023-05-23 10:00:00|34933.3|34913.3|34984.3|34964.3|35001.6|34981.6|34932.4|34912.4|801
1684836300000|2023-05-23 10:05:00|34984.6|34964.6|34986.7|34966.7|34991.7|34971.7|34979.5|34959.5|557
1684836600000|2023-05-23 10:10:00|34986.6|34966.6|34991.2|34971.2|35005.3|34985.3|34985.2|34965.2|547
1684836900000|2023-05-23 10:15:00|34989.9|34969.9|35000.5|34980.5|35012.9|34992.9|34988|34968|751
1684837200000|2023-05-23 10:20:00|35000.8|34980.8|35023.1|35003.1|35033.5|35013.5|34992.9|34972.9|621
1684837500000|2023-05-23 10:25:00|35022.7|35002.7|35029.3|35009.3|35033.5|35013.5|35010.4|34990.4|618
1684837800000|2023-05-23 10:30:00|35029.6|35009.6|35015.5|34995.5|35030.2|35010.2|35015.5|34995.5|478
1684838100000|2023-05-23 10:35:00|35015.8|34995.8|35008.8|34988.8|35017.6|34997.6|34988.9|34968.9|618
1684838400000|2023-05-23 10:40:00|35008.9|34988.9|35010.7|34990.7|35014.5|34994.5|34996.4|34976.4|586
1684838700000|2023-05-23 10:45:00|35010.8|34990.8|34999.7|34979.7|35011.5|34991.5|34997.8|34977.8|427
1684839000000|2023-05-23 10:50:00|34999.3|34979.3|34988.9|34968.9|35002.7|34982.7|34987.3|34967.3|392
1684839300000|2023-05-23 10:55:00|34988.4|34968.4|34978.9|34958.9|34993.2|34973.2|34975.4|34955.4|509
1684839600000|2023-05-23 11:00:00|34979.1|34959.1|34963.1|34943.1|34985.6|34965.6|34961.2|34941.2|579
1684839900000|2023-05-23 11:05:00|34963.2|34943.2|34955.6|34935.6|34966.4|34946.4|34953.3|34933.3|423
1684840200000|2023-05-23 11:10:00|34955.7|34935.7|34906.5|34886.5|34955.8|34935.8|34905.8|34885.8|356
1684840500000|2023-05-23 11:15:00|34906.4|34886.4|34918.7|34898.7|34950.3|34930.3|34905.6|34885.6|784
1684840800000|2023-05-23 11:20:00|34918.4|34898.4|34893.3|34873.3|34923.6|34903.6|34887|34867|710
1684841100000|2023-05-23 11:25:00|34893.1|34873.1|34906.4|34886.4|34911.2|34891.2|34891|34871|552
1684841400000|2023-05-23 11:30:00|34906.2|34886.2|34892.8|34872.8|34932.1|34912.1|34891.6|34871.6|623
1684841700000|2023-05-23 11:35:00|34892|34872|34897.9|34877.9|34899.1|34879.1|34877.3|34857.3|848
1684842000000|2023-05-23 11:40:00|34898.2|34878.2|34909.8|34889.8|34916.3|34896.3|34894.8|34874.8|583
1684842300000|2023-05-23 11:45:00|34909.6|34889.6|34964.7|34944.7|34964.7|34944.7|34902.7|34882.7|805
1684842600000|2023-05-23 11:50:00|34966.6|34946.6|34983.5|34963.5|34984.8|34964.8|34962.2|34929.4|661
1684842900000|2023-05-23 11:55:00|34982.2|34962.2|35004.8|34884.8|35039.3|34974|34969.6|34879.8|1016
1684843200000|2023-05-23 12:00:00|35004.5|34884.5|34935|34885|35009.1|34913.3|34929.9|34867|766
1684843500000|2023-05-23 12:05:00|34934.4|34884.4|34935|34915|34964.5|34922|34931|34883.9|567
1684843800000|2023-05-23 12:10:00|34934.4|34914.4|34970.3|34950.3|34970.6|34950.6|34933.9|34913.9|770
1684844100000|2023-05-23 12:15:00|34970.1|34950.1|34958.7|34938.7|34985.5|34965.5|34952.1|34932.1|578
1684844400000|2023-05-23 12:20:00|34958.8|34938.8|34970.7|34950.7|34971.2|34951.2|34951.6|34931.6|741
1684844700000|2023-05-23 12:25:00|34970.8|34950.8|34955.3|34935.3|34978.8|34958.8|34943.7|34923.7|735
1684845000000|2023-05-23 12:30:00|34955.1|34935.1|34984.4|34964.4|34998.2|34978.2|34948.8|34928.8|744
1684845300000|2023-05-23 12:35:00|34985.7|34965.7|34939.4|34919.4|34992.2|34972.2|34931|34911|729
1684845600000|2023-05-23 12:40:00|34938.5|34918.5|34939.6|34919.6|34965.2|34936.1|34931.8|34911.8|617
1684845900000|2023-05-23 12:45:00|34939.5|34919.5|34954.5|34934.5|34968.1|34940|34926.2|34895.7|829
1684846200000|2023-05-23 12:50:00|34953.6|34933.6|34947.2|34927.2|34980.7|34960.7|34947|34927|725
1684846500000|2023-05-23 12:55:00|34947.3|34927.3|35015.1|34995.1|35017.7|34997.7|34944.8|34924.8|726
1684846800000|2023-05-23 13:00:00|35013.5|34993.5|34909.1|34859.1|35024.9|35001|34900.4|34850.4|832
1684847100000|2023-05-23 13:05:00|34910|34860|34899.9|34879.9|34950.9|34919|34883|34853.6|746
1684847400000|2023-05-23 13:10:00|34899.7|34879.7|34964.5|34914.5|34964.5|34928.5|34895.9|34875.9|706
1684847700000|2023-05-23 13:15:00|34964.3|34914.3|34936.3|34916.3|34970.8|34934.4|34920.2|34900.2|822
1684848000000|2023-05-23 13:20:00|34935.7|34915.7|34874.9|34824.9|34941.1|34918.3|34865.6|34824.6|851
1684848300000|2023-05-23 13:25:00|34871.5|34821.5|34784.1|34734.1|34875.1|34825.1|34776.8|34726.8|863
1684848600000|2023-05-23 13:30:00|34786.6|34732.1|34729.7|34666.4|34798.1|34742.4|34708.9|34596.7|1021
1684848900000|2023-05-23 13:35:00|34727.8|34664.9|34728.1|34708.1|34742|34711.7|34691.9|34641.9|969
1684849200000|2023-05-23 13:40:00|34736.9|34716.9|34821.6|34720|34821.6|34737.3|34736.9|34702|872
1684849500000|2023-05-23 13:45:00|34833.5|34733.7|34776.3|34726.3|34859.4|34796.5|34738.2|34703.3|1018
1684849800000|2023-05-23 13:50:00|34773.6|34723.6|34812.6|34792.6|34828.1|34808.1|34745.4|34718.3|881
1684850100000|2023-05-23 13:55:00|34812.5|34792.5|34815|34765|34819.7|34799.7|34788.4|34760.8|703
1684850400000|2023-05-23 14:00:00|34814.9|34764.9|34833.1|34783.1|34834.4|34808.1|34754.8|34734.8|900
1684850700000|2023-05-23 14:05:00|34833.4|34783.4|34845.5|34825.5|34861.6|34841.6|34806.6|34765.8|774
1684851000000|2023-05-23 14:10:00|34844.9|34824.9|34850.1|34830.1|34882|34862|34835.1|34815.1|828
1684851300000|2023-05-23 14:15:00|34850.2|34830.2|34837.8|34817.8|34854.5|34834.5|34809.2|34789.2|754
1684851600000|2023-05-23 14:20:00|34837.7|34817.7|34837.9|34817.9|34846.8|34826.8|34821.6|34801.6|712
1684851900000|2023-05-23 14:25:00|34837.1|34817.1|34854.4|34834.4|34855.1|34835.1|34829.6|34809.6|647
1684852200000|2023-05-23 14:30:00|34855.3|34835.3|34883.3|34863.3|34893.4|34873.4|34839.8|34819.8|699
1684852500000|2023-05-23 14:35:00|34883.2|34863.2|34891.5|34871.5|34893.7|34873.7|34871.9|34851.9|663
1684852800000|2023-05-23 14:40:00|34891.4|34871.4|34907.2|34887.2|34911.7|34891.7|34881.9|34861.9|546
1684853100000|2023-05-23 14:45:00|34907.8|34887.8|34913|34893|34937.2|34917.2|34906.4|34886.4|689
1684853400000|2023-05-23 14:50:00|34912.9|34892.9|34913.1|34893.1|34920.2|34900.2|34901.4|34881.4|711
1684853700000|2023-05-23 14:55:00|34913.3|34893.3|34940.5|34920.5|34940.5|34920.5|34903.3|34883.3|680
1684854000000|2023-05-23 15:00:00|34941.1|34921.1|34931.6|34911.6|34949.9|34929.9|34930.8|34910.8|575
1684854300000|2023-05-23 15:05:00|34931|34911|34921.9|34901.9|34943|34923|34915.7|34895.7|454
1684854600000|2023-05-23 15:10:00|34923.1|34903.1|34912.4|34892.4|34923.2|34903.2|34876.9|34856.9|503
1684854900000|2023-05-23 15:15:00|34912.6|34892.6|34901.9|34881.9|34914.2|34894.2|34897.3|34877.3|491
1684855200000|2023-05-23 15:20:00|34902|34882|34885.7|34865.7|34903.4|34883.4|34877.5|34857.5|549
1684855500000|2023-05-23 15:25:00|34886|34866|34854.8|34834.8|34889.2|34869.2|34848.8|34828.8|656
1684855800000|2023-05-23 15:30:00|34854|34834|34829|34809|34854|34834|34814.8|34794.8|670
1684856100000|2023-05-23 15:35:00|34828.9|34808.9|34799.6|34779.6|34829.3|34809.3|34797.8|34777.8|584
1684856400000|2023-05-23 15:40:00|34799.5|34779.5|34805.6|34785.6|34815.6|34795.6|34797.2|34777.2|325
1684856700000|2023-05-23 15:45:00|34805.5|34785.5|34796.9|34776.9|34807.8|34787.8|34795.9|34775.9|387
1684857000000|2023-05-23 15:50:00|34796.5|34776.5|34803.6|34783.6|34805.8|34785.8|34795.4|34775.4|393
1684857300000|2023-05-23 15:55:00|34803.7|34783.7|34851.5|34831.5|34851.5|34831.5|34802.4|34782.4|483
1684857600000|2023-05-23 16:00:00|34851.3|34831.3|34844|34824|34852.9|34832.9|34835.2|34815.2|448
1684857900000|2023-05-23 16:05:00|34844.2|34824.2|34866.2|34846.2|34872.7|34852.7|34843.2|34823.2|345
1684858200000|2023-05-23 16:10:00|34866.3|34846.3|34866.5|34846.5|34871.8|34851.8|34851.7|34831.7|588
1684858500000|2023-05-23 16:15:00|34866.6|34846.6|34869.3|34849.3|34871|34851|34861.1|34841.1|646
1684858800000|2023-05-23 16:20:00|34869.5|34849.5|34865.6|34845.6|34870|34850|34863.9|34843.9|375
1684859100000|2023-05-23 16:25:00|34865.7|34845.7|34864.6|34844.6|34869.1|34849.1|34863.6|34843.6|226
1684859400000|2023-05-23 16:30:00|34864|34844|34851.6|34831.6|34864.4|34844.4|34849.2|34829.2|339
1684859700000|2023-05-23 16:35:00|34851.3|34831.3|34851.9|34831.9|34856.4|34836.4|34846.3|34826.3|439
1684860000000|2023-05-23 16:40:00|34851.8|34831.8|34845.6|34825.6|34853.7|34833.7|34843.6|34823.6|303
1684860300000|2023-05-23 16:45:00|34845.7|34825.7|34847.1|34827.1|34849.4|34829.4|34841.1|34821.1|193
1684860600000|2023-05-23 16:50:00|34847|34827|34842.2|34822.2|34847.6|34827.6|34839.8|34819.8|297
1684860900000|2023-05-23 16:55:00|34842.3|34822.3|34846.2|34826.2|34848|34828|34842.2|34822.2|300
1684861200000|2023-05-23 17:00:00|34845.9|34825.9|34845.5|34825.5|34853.4|34833.4|34841|34821|363
1684861500000|2023-05-23 17:05:00|34845.4|34825.4|34834.4|34814.4|34849.9|34829.9|34833.2|34813.2|285
1684861800000|2023-05-23 17:10:00|34834.5|34814.5|34827.6|34807.6|34834.6|34814.6|34825.8|34805.8|263
1684862100000|2023-05-23 17:15:00|34827.5|34807.5|34831.2|34811.2|34832.8|34812.8|34822.4|34802.4|198
1684862400000|2023-05-23 17:20:00|34830.7|34810.7|34822.3|34802.3|34831.4|34811.4|34820.9|34800.9|199
1684862700000|2023-05-23 17:25:00|34822.4|34802.4|34834.9|34814.9|34835|34815|34820.3|34800.3|310
1684863000000|2023-05-23 17:30:00|34834.7|34814.7|34828.2|34808.2|34836.9|34816.9|34822.2|34802.2|353
1684863300000|2023-05-23 17:35:00|34828.3|34808.3|34815.7|34795.7|34828.4|34808.4|34813.6|34793.6|224
1684863600000|2023-05-23 17:40:00|34815.1|34795.1|34814.2|34794.2|34816.9|34796.9|34810.4|34790.4|249
1684863900000|2023-05-23 17:45:00|34814.4|34794.4|34812.7|34792.7|34814.8|34794.8|34812|34792|205
1684864200000|2023-05-23 17:50:00|34813.2|34793.2|34814|34794|34814.5|34794.5|34806.8|34786.8|262
1684864500000|2023-05-23 17:55:00|34814.1|34794.1|34817.5|34797.5|34817.7|34797.7|34811.7|34791.7|263
1684864800000|2023-05-23 18:00:00|34817.6|34797.6|34814.4|34794.4|34820.1|34800.1|34812.9|34792.9|345
1684865100000|2023-05-23 18:05:00|34814.2|34794.2|34818.3|34798.3|34821|34801|34813.7|34793.7|233
1684865400000|2023-05-23 18:10:00|34818.5|34798.5|34808.2|34788.2|34819|34799|34807.9|34787.9|173
1684865700000|2023-05-23 18:15:00|34808.1|34788.1|34814.3|34794.3|34814.6|34794.6|34806.3|34786.3|244
1684866000000|2023-05-23 18:20:00|34814.5|34794.5|34817.8|34797.8|34819.6|34799.6|34813.2|34793.2|261
1684866300000|2023-05-23 18:25:00|34817.6|34797.6|34824.6|34804.6|34825|34805|34813.6|34793.6|299
1684866600000|2023-05-23 18:30:00|34824.8|34804.8|34814.7|34794.7|34826|34806|34814.6|34794.6|252
1684866900000|2023-05-23 18:35:00|34814.5|34794.5|34828.3|34808.3|34828.3|34808.3|34814.1|34794.1|298
1684867200000|2023-05-23 18:40:00|34828.2|34808.2|34823|34803|34833.2|34813.2|34821.3|34801.3|278
1684867500000|2023-05-23 18:45:00|34822.8|34802.8|34820.5|34800.5|34824.7|34804.7|34819.6|34799.6|243
1684867800000|2023-05-23 18:50:00|34820.7|34800.7|34819.2|34799.2|34824.5|34804.5|34818.3|34798.3|254
1684868100000|2023-05-23 18:55:00|34819.1|34799.1|34834.2|34814.2|34835.4|34815.4|34818.8|34798.8|367
1684868400000|2023-05-23 19:00:00|34834.1|34814.1|34868.9|34818.9|34869.9|34835.2|34832.4|34812.4|376
1684868700000|2023-05-23 19:05:00|34868.8|34818.8|34870.6|34820.6|34875.3|34837|34855.7|34818.1|267
1684869000000|2023-05-23 19:10:00|34870.5|34820.5|34867.2|34817.2|34872.2|34822.2|34865.4|34815.4|316
1684869300000|2023-05-23 19:15:00|34867.4|34817.4|34871.9|34821.9|34872.2|34822.2|34866.4|34816.4|306
1684869600000|2023-05-23 19:20:00|34872.1|34822.1|34867.5|34817.5|34872.4|34822.4|34865.7|34815.7|334
1684869900000|2023-05-23 19:25:00|34867.7|34817.7|34877.6|34827.6|34879.3|34829.3|34866.3|34816.3|329
1684870200000|2023-05-23 19:30:00|34878.1|34828.1|34881.7|34831.7|34882.1|34832.1|34877.3|34827.3|417
1684870500000|2023-05-23 19:35:00|34881.8|34831.8|34880.8|34830.8|34882.1|34832.1|34880|34830|302
1684870800000|2023-05-23 19:40:00|34880.9|34830.9|34883.8|34833.8|34886|34836|34880.6|34830.6|272
1684871100000|2023-05-23 19:45:00|34883.5|34833.5|34887.6|34837.6|34888.3|34850|34868.8|34833|312
1684871400000|2023-05-23 19:50:00|34887.7|34837.7|34895.9|34837.5|34904.1|34845.6|34885.4|34830.5|469
1684871700000|2023-05-23 19:55:00|34894.4|34837.4|34898.6|34839.3|34902.1|34847.3|34889.6|34830.1|634
1684872000000|2023-05-23 20:00:00|34897.6|34838|34894.7|34844.7|34905.5|34847.5|34894|34834.4|407
1684872300000|2023-05-23 20:05:00|34894.6|34844.6|34893.3|34843.3|34895.5|34845.1|34892.7|34842.3|255
1684872600000|2023-05-23 20:10:00|34893.1|34843.1|34888.2|34838.2|34896.2|34843.7|34887|34834.5|267
1684872900000|2023-05-23 20:15:00|34888.3|34838|34886.3|34836|34893.1|34839|34886.2|34831|227
1684873200000|2023-05-23 20:20:00|34886.5|34836.1|34890.9|34835.3|34894|34839.3|34885.9|34831.8|277
1684873500000|2023-05-23 20:25:00|34891.1|34835.2|34897.6|34834.4|34897.6|34843.4|34888.5|34832.7|326
1684873800000|2023-05-23 20:30:00|34898.7|34832|34896.3|34832.1|34899.9|34842.7|34885.5|34821.7|301
1684874100000|2023-05-23 20:35:00|34896.2|34832|34895.1|34831.8|34902.4|34837.7|34889.7|34825.6|313
1684874400000|2023-05-23 20:40:00|34894.8|34826.8|34896|34829.6|34902.4|34837.2|34889.6|34824.3|339
1684874700000|2023-05-23 20:45:00|34895.7|34829.9|34897.7|34819.6|34907.4|34836.3|34889.9|34813.6|193
1684875000000|2023-05-23 20:50:00|34900.7|34819.7|34910.9|34813.6|34918.6|34824.2|34900.7|34811.3|478
1684875300000|2023-05-23 20:55:00|34911.3|34813.9|34929.5|34809.5|34932|34817.3|34905.3|34795|289
1684875600000|2023-05-23 21:00:00|34928.4|34808.4|34926.2|34806.2|34944.9|34824.9|34924.6|34804.6|30
1684877400000|2023-05-23 21:30:00|34939.2|34819.2|34936.1|34816.1|34941|34821|34933.1|34813.1|60
1684877700000|2023-05-23 21:35:00|34936|34816|34936.3|34816.3|34936.5|34816.5|34934|34814|63
1684878000000|2023-05-23 21:40:00|34936.4|34816.4|34936.5|34816.5|34937.2|34817.2|34921.3|34801.3|12
1684878300000|2023-05-23 21:45:00|34935.7|34815.7|34933.3|34813.3|34936.5|34816.5|34932.8|34812.8|149
1684878600000|2023-05-23 21:50:00|34933.4|34813.4|34932.1|34812.1|34936.8|34816.8|34931.9|34811.9|286
1684878900000|2023-05-23 21:55:00|34933|34813|34907.2|34787.2|34933|34813|34893.5|34773.5|106
1684879200000|2023-05-23 22:00:00|34906.4|34786.4|34925.6|34805.6|34937.4|34817.4|34906.4|34786.4|188
1684879500000|2023-05-23 22:05:00|34924.3|34804.3|34931|34811|34941.9|34821.9|34917.7|34797.7|76
1684879800000|2023-05-23 22:10:00|34930.9|34810.9|34929.2|34809.2|34932.5|34812.5|34928.5|34808.5|133
1684880100000|2023-05-23 22:15:00|34929.4|34809.4|34928.8|34808.8|34941.9|34821.9|34921|34801|119
1684880400000|2023-05-23 22:20:00|34929.2|34809.2|34927.7|34807.7|34942.3|34822.3|34925.1|34805.1|123
1684880700000|2023-05-23 22:25:00|34927.8|34807.8|34928.5|34808.5|34928.5|34808.5|34916.6|34796.6|76
1684881000000|2023-05-23 22:30:00|34926.7|34806.7|34927.4|34807.4|34940.1|34820.1|34925.4|34805.4|124
1684881300000|2023-05-23 22:35:00|34927.3|34807.3|34939.6|34819.6|34940.5|34820.5|34915.7|34795.7|84
1684881600000|2023-05-23 22:40:00|34940.5|34820.5|34926.4|34806.4|34940.8|34820.8|34926|34806|121
1684881900000|2023-05-23 22:45:00|34926.3|34806.3|34925.9|34805.9|34939.4|34819.4|34917.7|34797.7|158
1684882200000|2023-05-23 22:50:00|34926|34806|34926.9|34806.9|34927.5|34807.5|34924.3|34804.3|95
1684882500000|2023-05-23 22:55:00|34927|34807|34925.4|34805.4|34940.3|34820.3|34921.4|34801.4|96
1684882800000|2023-05-23 23:00:00|34925.5|34805.5|34928.2|34808.2|34932.3|34812.3|34925.5|34805.5|298
1684883100000|2023-05-23 23:05:00|34928.5|34808.5|34927.5|34807.5|34930.4|34810.4|34927|34807|270
1684883400000|2023-05-23 23:10:00|34927.6|34807.6|34928.4|34808.4|34929.1|34809.1|34923.5|34803.5|190
1684883700000|2023-05-23 23:15:00|34925.9|34805.9|34928.7|34808.7|34930.1|34810.1|34925.2|34805.2|97
1684884000000|2023-05-23 23:20:00|34929.1|34809.1|34933|34813|34933.5|34813.5|34928.3|34808.3|127
1684884300000|2023-05-23 23:25:00|34933.1|34813.1|34932.4|34812.4|34934.5|34814.5|34931|34811|148
1684884600000|2023-05-23 23:30:00|34932.3|34812.3|34937.2|34817.2|34937.9|34817.9|34931.8|34811.8|213
1684884900000|2023-05-23 23:35:00|34936.9|34816.9|34936.5|34816.5|34938.1|34818.1|34934.4|34814.4|181
1684885200000|2023-05-23 23:40:00|34936.2|34816.2|34898|34830.6|34938.4|34835.1|34895.5|34816.1|393
1684885500000|2023-05-23 23:45:00|34898.1|34830.7|34891.7|34834.1|34898.1|34834.1|34889.9|34827.4|337
1684885800000|2023-05-23 23:50:00|34892.3|34834.7|34894.4|34833.7|34895.2|34835.6|34890.1|34830.2|305
1684886100000|2023-05-23 23:55:00|34894.3|34833.3|34894.4|34832.6|34895.1|34835.8|34889.6|34831.6|384
1684886400000|2023-05-24 00:00:00|34892.5|34829.6|34888.2|34824.9|34893.3|34831.1|34883.2|34823.2|293
1684886700000|2023-05-24 00:05:00|34888.9|34824.6|34887.2|34826.4|34892.1|34831.2|34883|34821.7|274
1684887000000|2023-05-24 00:10:00|34890.8|34826.3|34887.6|34825.1|34893.8|34829.3|34884.1|34823.5|197
1684887300000|2023-05-24 00:15:00|34887.5|34824.9|34878|34820.8|34887.5|34826.7|34876.9|34817.6|245
1684887600000|2023-05-24 00:20:00|34877.5|34820.6|34871.4|34813.6|34880.8|34820.8|34867.9|34808.3|266
1684887900000|2023-05-24 00:25:00|34871.7|34812.7|34862.5|34802.2|34873.1|34812.7|34860.7|34800.4|211
1684888200000|2023-05-24 00:30:00|34862.4|34802.1|34868.1|34805.5|34869.7|34806.9|34860.5|34799.7|280
1684888500000|2023-05-24 00:35:00|34867.7|34805.2|34870|34807.3|34870.5|34809.2|34865.2|34804.3|232
1684888800000|2023-05-24 00:40:00|34869.8|34807.4|34866.1|34806.1|34870.5|34808.6|34865.8|34805.1|190
1684889100000|2023-05-24 00:45:00|34866.2|34806|34860.3|34808|34868.2|34808.3|34857.2|34800.7|208
1684889400000|2023-05-24 00:50:00|34860.9|34808.3|34865.8|34809.2|34865.8|34812|34858.8|34803.3|240
1684889700000|2023-05-24 00:55:00|34865.9|34809.4|34863.6|34806.7|34871.5|34815.3|34862.8|34806.6|196
1684890000000|2023-05-24 01:00:00|34863.4|34806.3|34861.2|34805.1|34864.6|34806.8|34857.9|34798.4|346
1684890300000|2023-05-24 01:05:00|34861.3|34805.2|34862.3|34809.8|34867.7|34812|34859.2|34805.2|332
1684890600000|2023-05-24 01:10:00|34862.4|34810|34865.2|34807.9|34870.2|34814|34861.8|34807.7|297
1684890900000|2023-05-24 01:15:00|34863.9|34808|34873.4|34820.5|34880|34823|34860.5|34805.4|484
1684891200000|2023-05-24 01:20:00|34873.2|34819.5|34863.9|34811.3|34877.3|34822.8|34863.9|34809.5|347
1684891500000|2023-05-24 01:25:00|34864.5|34811.2|34897.7|34840|34904.4|34841.7|34861.5|34807.9|385
1684891800000|2023-05-24 01:30:00|34897.6|34839.9|34899.3|34839.4|34902.2|34843.5|34894.1|34835.1|352
1684892100000|2023-05-24 01:35:00|34898.4|34840.9|34897.6|34839.7|34902.8|34844.2|34896.9|34837.8|291
1684892400000|2023-05-24 01:40:00|34898.4|34838.1|34891.4|34833.5|34898.7|34838.4|34889.1|34829.8|263
1684892700000|2023-05-24 01:45:00|34891.5|34833.8|34888.7|34828.3|34894.4|34834.6|34887.3|34827.6|273
1684893000000|2023-05-24 01:50:00|34888.6|34828.5|34884.9|34827.5|34889.8|34830.6|34884|34824.3|232
1684893300000|2023-05-24 01:55:00|34885|34827.6|34895.1|34815.3|34896.2|34831.9|34883.4|34815.3|276
1684893600000|2023-05-24 02:00:00|34894.1|34819.6|34893.4|34835.2|34903.4|34835.2|34885.5|34813.4|796
1684893900000|2023-05-24 02:05:00|34893.9|34835.3|34902|34840.7|34904.4|34844.9|34892.3|34833.8|478
1684894200000|2023-05-24 02:10:00|34901.9|34839.6|34890.5|34832.6|34902|34842|34884.9|34828.9|461
1684894500000|2023-05-24 02:15:00|34890.9|34832.7|34906|34842|34906|34847.6|34888.7|34832.5|500
1684894800000|2023-05-24 02:20:00|34906.6|34842.6|34881.2|34816.4|34907.9|34843.9|34879.7|34815.1|338
1684895100000|2023-05-24 02:25:00|34881.3|34816.5|34873.3|34808.8|34882.9|34822.4|34869.8|34808.4|309
1684895400000|2023-05-24 02:30:00|34872.2|34809.6|34881.5|34816.7|34882.8|34821.1|34868.8|34809|362
1684895700000|2023-05-24 02:35:00|34878.5|34816.9|34881.1|34817.8|34886.1|34825.7|34877.2|34816.4|338
1684896000000|2023-05-24 02:40:00|34881|34817.9|34848|34791|34888|34825.4|34848|34790.8|413
1684896300000|2023-05-24 02:45:00|34848.2|34791.1|34844.2|34785.9|34856.3|34794.7|34839.1|34781.8|283
1684896600000|2023-05-24 02:50:00|34844.3|34786.2|34842.8|34786.7|34845.7|34787.9|34839.5|34782.4|231
1684896900000|2023-05-24 02:55:00|34842.4|34786.5|34847.2|34788.6|34848.3|34790|34842.4|34785.4|303
1684897200000|2023-05-24 03:00:00|34847.1|34788.3|34848.2|34791.8|34851.2|34793.9|34844.3|34787.6|289
1684897500000|2023-05-24 03:05:00|34849|34791.7|34845.2|34787.4|34851.4|34796.1|34844|34787.3|306
1684897800000|2023-05-24 03:10:00|34845.1|34787.5|34828.1|34771|34845.5|34788.6|34828.1|34770.9|390
1684898100000|2023-05-24 03:15:00|34828.2|34771.2|34833.6|34777.2|34835.7|34778.7|34826.2|34771|328
1684898400000|2023-05-24 03:20:00|34833.4|34777.4|34835.1|34777.1|34835.3|34779.8|34830.5|34775.6|268
1684898700000|2023-05-24 03:25:00|34834.7|34777|34832.2|34777.4|34836.2|34779|34831.2|34774.8|188
1684899000000|2023-05-24 03:30:00|34832.1|34777.5|34831.8|34774.6|34835.1|34779|34830.4|34774.6|270
1684899300000|2023-05-24 03:35:00|34831.6|34775|34827.7|34773.3|34832.6|34776.4|34823.2|34772.1|250
1684899600000|2023-05-24 03:40:00|34828.1|34773.5|34833.4|34778.6|34835|34778.6|34824.5|34772.4|187
1684899900000|2023-05-24 03:45:00|34833.5|34778.7|34833.9|34776.7|34836|34779|34829.6|34773.8|247
1684900200000|2023-05-24 03:50:00|34833.8|34776.5|34831.3|34775.4|34835.8|34778.2|34830.2|34775.1|222
1684900500000|2023-05-24 03:55:00|34831.1|34775.2|34831.1|34773.5|34833.8|34776.3|34829.7|34773.5|267
1684900800000|2023-05-24 04:00:00|34831.3|34773.6|34836.1|34780.7|34837.6|34780.8|34831.1|34773.6|264
1684901100000|2023-05-24 04:05:00|34835|34780.9|34840.1|34783|34840.2|34784.4|34833.1|34778.7|176
1684901400000|2023-05-24 04:10:00|34840.2|34783.1|34832.2|34774.7|34842.1|34785.6|34831.8|34774.5|379
1684901700000|2023-05-24 04:15:00|34832.1|34774.8|34823.7|34768.8|34832.6|34775.2|34819.3|34766.2|282
1684902000000|2023-05-24 04:20:00|34823.2|34768.5|34823.5|34771|34825.4|34771|34820.7|34767.5|217
1684902300000|2023-05-24 04:25:00|34824.7|34770.9|34816.8|34761.3|34824.7|34770.9|34814.5|34760.9|245
1684902600000|2023-05-24 04:30:00|34815.1|34762.6|34816|34761.5|34823.9|34768.7|34813.2|34759|277
1684902900000|2023-05-24 04:35:00|34816.6|34761.7|34828.9|34771|34830.6|34772.8|34816|34760.2|270
1684903200000|2023-05-24 04:40:00|34828.7|34770.7|34825|34766.4|34830.1|34773.1|34823.9|34764.5|214
1684903500000|2023-05-24 04:45:00|34824.4|34766.1|34822.8|34767.2|34827.2|34769.7|34821.8|34764.9|180
1684903800000|2023-05-24 04:50:00|34822.7|34767.1|34825.1|34766.6|34826.6|34767.5|34818.3|34762.5|152
1684904100000|2023-05-24 04:55:00|34824.8|34766.5|34828.6|34767.4|34828.9|34768.5|34820.8|34762.9|223
1684904400000|2023-05-24 05:00:00|34828.2|34767.2|34823.8|34769.7|34828.2|34773.9|34820.6|34767.2|262
1684904700000|2023-05-24 05:05:00|34821.9|34769.6|34822.1|34771.7|34827.3|34772.2|34819.7|34766.6|169
1684905000000|2023-05-24 05:10:00|34821.9|34771.8|34811.3|34761.3|34827.7|34772.9|34811.3|34761.3|220
1684905300000|2023-05-24 05:15:00|34811.4|34761.4|34840.3|34785.4|34845.1|34788.8|34809.4|34758.6|269
1684905600000|2023-05-24 05:20:00|34840.4|34785.3|34841.1|34783|34843|34788.5|34835.7|34781.3|204
1684905900000|2023-05-24 05:25:00|34840.9|34786.4|34842.4|34787.9|34843.8|34790.6|34836.3|34782.2|243
1684906200000|2023-05-24 05:30:00|34842.6|34787.8|34841.9|34786.5|34846.6|34791.4|34838.3|34784.8|280
1684906500000|2023-05-24 05:35:00|34841.8|34786.6|34839.5|34787.1|34842.3|34789.2|34835.2|34781.5|312
1684906800000|2023-05-24 05:40:00|34839.4|34787.5|34836|34781.2|34843|34788.4|34834.2|34780.6|299
1684907100000|2023-05-24 05:45:00|34835.5|34781|34828.3|34773.6|34838.5|34783.1|34827.7|34773|402
1684907400000|2023-05-24 05:50:00|34828.2|34773.4|34830.1|34767.2|34832.1|34776.1|34825|34765|419
1684907700000|2023-05-24 05:55:00|34830.2|34767.3|34832.5|34770.1|34836.7|34774.1|34823.6|34763|388
1684908000000|2023-05-24 06:00:00|34826.4|34776.4|34813.4|34763.4|34830.5|34784.3|34803.1|34756.5|708
1684908300000|2023-05-24 06:05:00|34813.5|34763.5|34800.5|34780.5|34814|34783.6|34787.9|34759.3|559
1684908600000|2023-05-24 06:10:00|34801.2|34781.2|34828.5|34778.5|34835.9|34802.2|34801.2|34778.1|450
1684908900000|2023-05-24 06:15:00|34828.2|34778.2|34809.4|34789.4|34834.3|34796.5|34803.9|34761.6|459
1684909200000|2023-05-24 06:20:00|34809.7|34789.7|34795.6|34775.6|34810.9|34790.9|34785|34765|444
1684909500000|2023-05-24 06:25:00|34796.1|34776.1|34815|34795|34823.2|34803.2|34795.6|34775.6|520
1684909800000|2023-05-24 06:30:00|34814.6|34794.6|34804.7|34784.7|34821.4|34801.4|34803.2|34783.2|451
1684910100000|2023-05-24 06:35:00|34804.8|34784.8|34837.3|34817.3|34837.4|34817.4|34802.3|34782.3|465
1684910400000|2023-05-24 06:40:00|34837.6|34817.6|34866.4|34846.4|34928.3|34878.3|34837.6|34817.6|728
1684910700000|2023-05-24 06:45:00|34867.2|34847.2|34875.8|34855.8|34877.4|34857.4|34860.7|34840.7|635
1684911000000|2023-05-24 06:50:00|34875.7|34855.7|34920.6|34900.6|34930.2|34910.2|34875.6|34855.6|596
1684911300000|2023-05-24 06:55:00|34920.5|34900.5|34928.6|34908.6|34956.4|34932|34911.1|34891.1|783
1684911600000|2023-05-24 07:00:00|34930.6|34910.6|34896.7|34876.7|34956.8|34936.8|34892.8|34872.8|801
1684911900000|2023-05-24 07:05:00|34896.8|34876.8|34857.1|34837.1|34908.3|34888.3|34857|34837|667
1684912200000|2023-05-24 07:10:00|34857.2|34837.2|34821.1|34801.1|34864.1|34844.1|34818|34798|658
1684912500000|2023-05-24 07:15:00|34821.6|34801.6|34833.7|34813.7|34838.1|34818.1|34806.8|34786.8|769
1684912800000|2023-05-24 07:20:00|34833.6|34813.6|34866.4|34846.4|34882.8|34862.8|34833.1|34813.1|737
1684913100000|2023-05-24 07:25:00|34866.5|34846.5|34850|34830|34870.5|34850.5|34842.4|34822.4|694
1684913400000|2023-05-24 07:30:00|34849.3|34829.3|34867|34847|34877.1|34857.1|34848.7|34828.7|476
1684913700000|2023-05-24 07:35:00|34866.9|34846.9|34883.7|34863.7|34911.4|34891.4|34865.7|34845.7|747
1684914000000|2023-05-24 07:40:00|34886.7|34866.7|34856.8|34836.8|34894.8|34874.8|34848.6|34828.6|715
1684914300000|2023-05-24 07:45:00|34856.9|34836.9|34854.3|34834.3|34878.4|34858.4|34847.1|34827.1|822
1684914600000|2023-05-24 07:50:00|34854.4|34834.4|34851|34831|34874.4|34854.4|34839.4|34819.4|575
1684914900000|2023-05-24 07:55:00|34850.6|34830.6|34842|34792|34852.2|34832.2|34812.4|34788.6|774
1684915200000|2023-05-24 08:00:00|34843|34793|34814.2|34794.2|34888.4|34858.6|34806.7|34786.7|912
1684915500000|2023-05-24 08:05:00|34815.4|34795.4|34823.6|34803.6|34849.2|34829.2|34809.5|34789.5|939
1684915800000|2023-05-24 08:10:00|34822.9|34802.9|34842.3|34822.3|34845|34825|34818.1|34798.1|809
1684916100000|2023-05-24 08:15:00|34842.4|34822.4|34836.2|34816.2|34860|34835.3|34817.6|34797.6|903
1684916400000|2023-05-24 08:20:00|34837.3|34817.3|34816.2|34796.2|34850.6|34830.6|34807.4|34787.4|752
1684916700000|2023-05-24 08:25:00|34816.1|34796.1|34828.4|34808.4|34832.3|34812.3|34810.2|34790.2|746
1684917000000|2023-05-24 08:30:00|34828.7|34808.7|34809.4|34789.4|34866.8|34846.8|34807.5|34787.5|969
1684917300000|2023-05-24 08:35:00|34809.5|34789.5|34806.5|34786.5|34813|34793|34803.6|34783.6|621
1684917600000|2023-05-24 08:40:00|34805.7|34785.7|34766.3|34746.3|34818.6|34798.6|34766.3|34729.5|594
1684917900000|2023-05-24 08:45:00|34765.9|34745.9|34774.2|34754.2|34779|34759|34755.6|34735.6|647
1684918200000|2023-05-24 08:50:00|34773.7|34753.7|34725.3|34705.3|34773.7|34753.7|34721.9|34701.9|577
1684918500000|2023-05-24 08:55:00|34725|34705|34757.6|34737.6|34770.5|34750.5|34675.6|34655.6|764
1684918800000|2023-05-24 09:00:00|34757.7|34737.7|34737.9|34717.9|34776.1|34756.1|34734.3|34714.3|779
1684919100000|2023-05-24 09:05:00|34736.4|34716.4|34752.6|34732.6|34769.8|34749.8|34734.5|34714.5|594
1684919400000|2023-05-24 09:10:00|34752.2|34732.2|34743.3|34723.3|34753.5|34733.5|34740.9|34720.9|407
1684919700000|2023-05-24 09:15:00|34743.2|34723.2|34749.8|34729.8|34754|34734|34741.5|34721.5|422
1684920000000|2023-05-24 09:20:00|34749.9|34729.9|34741.9|34721.9|34756.2|34736.2|34741.7|34721.7|392
1684920300000|2023-05-24 09:25:00|34742|34722|34732.6|34712.6|34742|34722|34731.2|34711.2|391
1684920600000|2023-05-24 09:30:00|34732.9|34712.9|34715.1|34695.1|34736.7|34716.7|34712.7|34692.7|365
1684920900000|2023-05-24 09:35:00|34713.9|34693.9|34717.3|34697.3|34721.9|34701.9|34707.8|34687.8|434
1684921200000|2023-05-24 09:40:00|34717.4|34697.4|34718|34698|34734.3|34714.3|34700.3|34680.3|577
1684921500000|2023-05-24 09:45:00|34718.8|34698.8|34745.6|34725.6|34750.5|34730.5|34710.7|34690.7|501
1684921800000|2023-05-24 09:50:00|34744.9|34724.9|34743.9|34723.9|34750.5|34730.5|34727.2|34707.2|492
1684922100000|2023-05-24 09:55:00|34743.6|34723.6|34737.8|34717.8|34755.8|34735.8|34732.8|34712.8|446
1684922400000|2023-05-24 10:00:00|34737.9|34717.9|34761.7|34741.7|34763.4|34743.4|34736.6|34716.6|556
1684922700000|2023-05-24 10:05:00|34762.6|34742.6|34784.4|34764.4|34798.2|34778.2|34750.3|34730.3|625
1684923000000|2023-05-24 10:10:00|34784.6|34764.6|34790.4|34770.4|34795.9|34775.9|34773.6|34753.6|665
1684923300000|2023-05-24 10:15:00|34790.7|34770.7|34808.8|34788.8|34831.4|34811.4|34789.4|34769.4|683
1684923600000|2023-05-24 10:20:00|34809.3|34789.3|34797.7|34777.7|34842.8|34822.8|34797.7|34777.7|726
1684923900000|2023-05-24 10:25:00|34796.5|34776.5|34809.1|34789.1|34828|34808|34795|34775|608
1684924200000|2023-05-24 10:30:00|34810.9|34790.9|34814.8|34794.8|34819.7|34799.7|34803.9|34783.9|438
1684924500000|2023-05-24 10:35:00|34814.7|34794.7|34823.1|34803.1|34828.9|34808.9|34814.7|34794.7|438
1684924800000|2023-05-24 10:40:00|34823.2|34803.2|34803.2|34783.2|34848.4|34828.4|34801.9|34781.9|586
1684925100000|2023-05-24 10:45:00|34803.3|34783.3|34802.3|34782.3|34821.6|34801.6|34800.7|34780.7|500
1684925400000|2023-05-24 10:50:00|34802.2|34782.2|34796.6|34776.6|34802.2|34782.2|34793.1|34773.1|330
1684925700000|2023-05-24 10:55:00|34796.4|34776.4|34792.8|34772.8|34804|34784|34771.6|34751.6|640
1684926000000|2023-05-24 11:00:00|34795.3|34775.3|34777.3|34757.3|34796.5|34776.5|34776.9|34756.9|418
1684926300000|2023-05-24 11:05:00|34778.1|34758.1|34785.6|34765.6|34790.9|34770.9|34768.5|34748.5|382
1684926600000|2023-05-24 11:10:00|34785.5|34765.5|34748|34728|34785.7|34765.7|34737.6|34717.6|426
1684926900000|2023-05-24 11:15:00|34747.9|34727.9|34738.8|34718.8|34758.6|34738.6|34738.4|34718.4|390
1684927200000|2023-05-24 11:20:00|34738.7|34718.7|34735.3|34715.3|34742|34722|34733.2|34713.2|371
1684927500000|2023-05-24 11:25:00|34735.5|34715.5|34729|34709|34738.7|34718.7|34724|34704|363
1684927800000|2023-05-24 11:30:00|34729.2|34709.2|34679.7|34659.7|34730.4|34710.4|34674.4|34654.4|533
1684928100000|2023-05-24 11:35:00|34679.1|34659.1|34660.5|34640.5|34682.2|34662.2|34656.9|34636.9|559
1684928400000|2023-05-24 11:40:00|34660.6|34640.6|34642.2|34622.2|34676.5|34656.5|34642|34622|659
1684928700000|2023-05-24 11:45:00|34642.3|34622.3|34665.1|34645.1|34665.6|34645.6|34640.6|34620.6|526
1684929000000|2023-05-24 11:50:00|34665.3|34645.3|34689.3|34669.3|34696|34676|34658.9|34638.9|488
1684929300000|2023-05-24 11:55:00|34689.5|34669.5|34612.8|34592.8|34693.2|34673.2|34612.8|34592.8|501
1684929600000|2023-05-24 12:00:00|34609.3|34589.3|34588.5|34568.5|34616|34596|34585.8|34565.8|664
1684929900000|2023-05-24 12:05:00|34588|34568|34566.2|34546.2|34590.5|34570.5|34549.7|34529.7|611
1684930200000|2023-05-24 12:10:00|34566.4|34546.4|34577.1|34557.1|34580.9|34560.9|34563.8|34543.8|445
1684930500000|2023-05-24 12:15:00|34576.9|34556.9|34586.3|34566.3|34606.9|34586.9|34576.3|34556.3|521
1684930800000|2023-05-24 12:20:00|34586.5|34566.5|34527.8|34507.8|34589.1|34569.1|34510.9|34490.9|784
1684931100000|2023-05-24 12:25:00|34528.1|34508.1|34513|34493|34534.8|34514.8|34487.3|34467.3|744
1684931400000|2023-05-24 12:30:00|34513.3|34493.3|34549.5|34529.5|34578.5|34558.5|34508.5|34488.5|783
1684931700000|2023-05-24 12:35:00|34549.9|34529.9|34528.4|34508.4|34553|34533|34525.4|34505.4|727
1684932000000|2023-05-24 12:40:00|34527.4|34507.4|34517.2|34497.2|34543.9|34523.9|34485.6|34465.6|675
1684932300000|2023-05-24 12:45:00|34517.4|34497.4|34515|34495|34529.2|34509.2|34509.9|34489.9|645
1684932600000|2023-05-24 12:50:00|34514.9|34494.9|34497.7|34477.7|34524.1|34504.1|34462.3|34432.3|761
1684932900000|2023-05-24 12:55:00|34497.6|34477.6|34495.6|34475.6|34504.9|34484.9|34481.3|34461.3|620
1684933200000|2023-05-24 13:00:00|34496.3|34476.3|34505.6|34485.6|34513.4|34493.4|34485.3|34465.3|645
1684933500000|2023-05-24 13:05:00|34505.7|34485.7|34519.9|34499.9|34520.7|34500.7|34505|34485|519
1684933800000|2023-05-24 13:10:00|34520|34500|34500.6|34480.6|34532.1|34512.1|34499.8|34479.8|588
1684934100000|2023-05-24 13:15:00|34500.8|34480.8|34503.6|34483.6|34504.2|34484.2|34492.4|34472.4|489
1684934400000|2023-05-24 13:20:00|34504|34484|34504.6|34484.6|34511|34491|34494.1|34474.1|499
1684934700000|2023-05-24 13:25:00|34504|34484|34511.1|34491.1|34513.3|34493.3|34497.6|34477.6|517
1684935000000|2023-05-24 13:30:00|34510.9|34490.9|34559.2|34539.2|34559.7|34539.7|34503.9|34483.9|670
1684935300000|2023-05-24 13:35:00|34559.3|34539.3|34566.8|34546.8|34598.1|34578.1|34558|34538|692
1684935600000|2023-05-24 13:40:00|34566.3|34546.3|34612.3|34592.3|34615.1|34595.1|34561.4|34541.4|847
1684935900000|2023-05-24 13:45:00|34613.4|34593.4|34562.1|34542.1|34618.9|34598.9|34561.9|34541.9|827
1684936200000|2023-05-24 13:50:00|34562.2|34542.2|34551.2|34531.2|34571.7|34551.7|34535.9|34515.9|745
1684936500000|2023-05-24 13:55:00|34551.1|34531.1|34599.7|34579.7|34601.2|34581.2|34545.2|34525.2|737
1684936800000|2023-05-24 14:00:00|34600.8|34580.8|34599.2|34549.2|34607.7|34582.2|34569.2|34528.5|678
1684937100000|2023-05-24 14:05:00|34599.1|34549.1|34603.5|34583.5|34612.1|34592.1|34562.5|34531.4|881
1684937400000|2023-05-24 14:10:00|34603.6|34583.6|34585.3|34565.3|34604.8|34584.8|34574.1|34554.1|869
1684937700000|2023-05-24 14:15:00|34585.1|34565.1|34630.6|34610.6|34632.9|34612.9|34579.9|34559.9|767
1684938000000|2023-05-24 14:20:00|34628.2|34608.2|34616.5|34596.5|34636.1|34616.1|34596.1|34576.1|816
1684938300000|2023-05-24 14:25:00|34616.6|34596.6|34617.4|34597.4|34623.1|34603.1|34599.5|34579.5|745
1684938600000|2023-05-24 14:30:00|34617.5|34597.5|34601.2|34581.2|34623.3|34603.3|34599.7|34579.7|489
1684938900000|2023-05-24 14:35:00|34601.4|34581.4|34607.6|34587.6|34609.4|34589.4|34582.2|34562.2|606
1684939200000|2023-05-24 14:40:00|34607.7|34587.7|34654.9|34634.9|34662.3|34642.3|34607|34587|771
1684939500000|2023-05-24 14:45:00|34654.6|34634.6|34655.8|34635.8|34661.6|34641.6|34643.2|34623.2|625
1684939800000|2023-05-24 14:50:00|34655.9|34635.9|34668.8|34648.8|34668.9|34648.9|34653.9|34633.9|654
1684940100000|2023-05-24 14:55:00|34668.5|34648.5|34595.5|34575.5|34673|34653|34592.5|34572.5|705
1684940400000|2023-05-24 15:00:00|34596|34576|34582.6|34562.6|34631.8|34611.8|34582.3|34562.3|744
1684940700000|2023-05-24 15:05:00|34582.5|34562.5|34604.7|34584.7|34605.4|34585.4|34576.6|34556.6|647
1684941000000|2023-05-24 15:10:00|34603.9|34583.9|34632.3|34612.3|34635.6|34615.6|34590.3|34570.3|642
1684941300000|2023-05-24 15:15:00|34633.4|34613.4|34644.3|34624.3|34649.1|34629.1|34616.2|34596.2|616
1684941600000|2023-05-24 15:20:00|34644.4|34624.4|34600.7|34580.7|34668|34648|34593.1|34570.8|789
1684941900000|2023-05-24 15:25:00|34600.6|34580.6|34605.5|34585.5|34605.6|34585.6|34589.7|34569.7|680
1684942200000|2023-05-24 15:30:00|34605.6|34585.6|34637.6|34617.6|34639.9|34619.9|34602.5|34582.5|645
1684942500000|2023-05-24 15:35:00|34637.4|34617.4|34660.3|34640.3|34660.5|34640.5|34636.5|34616.5|598
1684942800000|2023-05-24 15:40:00|34658.8|34638.8|34639.9|34619.9|34662.7|34642.7|34632.1|34612.1|568
1684943100000|2023-05-24 15:45:00|34639.7|34619.7|34657|34637|34659.3|34639.3|34629.4|34609.4|624
1684943400000|2023-05-24 15:50:00|34656.8|34636.8|34667.6|34647.6|34669.3|34649.3|34649.3|34629.3|700
1684943700000|2023-05-24 15:55:00|34667.7|34647.7|34651.4|34631.4|34669.7|34649.7|34651.4|34631.4|535
1684944000000|2023-05-24 16:00:00|34649.4|34629.4|34651.2|34631.2|34660.6|34640.6|34648|34628|549
1684944300000|2023-05-24 16:05:00|34651.3|34631.3|34645.3|34625.3|34661.5|34641.5|34644.7|34624.7|456
1684944600000|2023-05-24 16:10:00|34645.5|34625.5|34680.2|34660.2|34687.1|34667.1|34644.6|34624.6|636
1684944900000|2023-05-24 16:15:00|34681.2|34661.2|34677.4|34657.4|34686.6|34666.6|34671.5|34651.5|509
1684945200000|2023-05-24 16:20:00|34677.3|34657.3|34664.4|34644.4|34681.1|34661.1|34664.4|34644.4|423
1684945500000|2023-05-24 16:25:00|34664|34644|34679.4|34659.4|34680.3|34660.3|34660.7|34640.7|383
1684945800000|2023-05-24 16:30:00|34679.3|34659.3|34677.3|34657.3|34680.6|34660.6|34673.1|34653.1|422
1684946100000|2023-05-24 16:35:00|34676.8|34656.8|34667.5|34647.5|34679.3|34659.3|34667.5|34647.5|297
1684946400000|2023-05-24 16:40:00|34667.3|34647.3|34651.2|34631.2|34667.3|34647.3|34649|34629|325
1684946700000|2023-05-24 16:45:00|34650.5|34630.5|34662.6|34642.6|34664.4|34644.4|34649.4|34629.4|403
1684947000000|2023-05-24 16:50:00|34662.4|34642.4|34659.4|34639.4|34663.2|34643.2|34658.1|34638.1|286
1684947300000|2023-05-24 16:55:00|34659.9|34639.9|34664.4|34644.4|34668.5|34648.5|34653.7|34633.7|417
1684947600000|2023-05-24 17:00:00|34664|34644|34683.6|34633.6|34684.1|34655.1|34661.5|34630.7|468
1684947900000|2023-05-24 17:05:00|34683.2|34633.2|34687.1|34637.1|34698.2|34648.2|34677.5|34627.5|413
1684948200000|2023-05-24 17:10:00|34687.2|34637.2|34690.4|34640.4|34690.8|34640.8|34682.3|34632.3|308
1684948500000|2023-05-24 17:15:00|34690.2|34640.2|34682|34632|34690.2|34640.2|34681.4|34631.4|341
1684948800000|2023-05-24 17:20:00|34681.8|34631.8|34651.4|34631.4|34683.5|34648.1|34646.6|34626.6|463
1684949100000|2023-05-24 17:25:00|34651.2|34631.2|34650|34630|34653.6|34633.6|34646.7|34626.7|318
1684949400000|2023-05-24 17:30:00|34649.8|34629.8|34634.3|34614.3|34649.8|34629.8|34631.2|34611.2|400
1684949700000|2023-05-24 17:35:00|34634.5|34614.5|34652.6|34632.6|34657.6|34637.6|34632.8|34612.8|462
1684950000000|2023-05-24 17:40:00|34652|34632|34647.2|34627.2|34654.8|34634.8|34643.9|34623.9|353
1684950300000|2023-05-24 17:45:00|34647.4|34627.4|34665|34615|34670.3|34627.8|34646.8|34608.7|367
1684950600000|2023-05-24 17:50:00|34665.2|34615.2|34668|34618|34669.9|34619.9|34661.4|34611.4|347
1684950900000|2023-05-24 17:55:00|34663.8|34613.8|34693.3|34577|34699.1|34620.1|34661.2|34577|356
1684951200000|2023-05-24 18:00:00|34695.5|34580.1|34686.9|34636.9|34706.7|34638.1|34661|34572.3|738
1684951500000|2023-05-24 18:05:00|34687|34637|34675.2|34625.2|34687|34637|34669.6|34619.6|477
1684951800000|2023-05-24 18:10:00|34675.5|34625.5|34660.2|34610.2|34675.5|34625.5|34654.8|34604.8|517
1684952100000|2023-05-24 18:15:00|34661.5|34611.5|34654.8|34604.8|34661.5|34611.5|34649.5|34599.5|412
1684952400000|2023-05-24 18:20:00|34654.6|34604.6|34658.6|34608.6|34662.8|34612.8|34654.6|34604.6|333
1684952700000|2023-05-24 18:25:00|34659|34609|34658|34608|34666.1|34616.1|34656.7|34606.7|337
1684953000000|2023-05-24 18:30:00|34657.8|34607.8|34663.2|34613.2|34665.3|34615.3|34656.6|34606.6|365
1684953300000|2023-05-24 18:35:00|34663.1|34613.1|34663.8|34613.8|34664.2|34614.2|34659|34609|251
1684953600000|2023-05-24 18:40:00|34663.7|34613.7|34651.2|34601.2|34663.8|34613.8|34650.2|34600.2|307
1684953900000|2023-05-24 18:45:00|34651|34601|34659.8|34609.8|34659.9|34609.9|34650.9|34600.9|293
1684954200000|2023-05-24 18:50:00|34660|34610|34669.8|34619.8|34670.7|34620.7|34659.9|34609.9|328
1684954500000|2023-05-24 18:55:00|34669.9|34619.9|34681|34661|34703.3|34664.9|34669.9|34619.9|504
1684954800000|2023-05-24 19:00:00|34680|34660|34691|34641|34695.8|34662.8|34675.2|34639|431
1684955100000|2023-05-24 19:05:00|34689.9|34639.9|34666.5|34646.5|34690|34649.6|34663.8|34633.3|343
1684955400000|2023-05-24 19:10:00|34666.4|34646.4|34662.5|34642.5|34667.4|34647.4|34659.5|34639.5|345
1684955700000|2023-05-24 19:15:00|34663.7|34643.7|34668.4|34618.4|34670.1|34645.3|34649.9|34618.3|398
1684956000000|2023-05-24 19:20:00|34668.9|34618.9|34667.5|34617.5|34671.8|34635.7|34648.4|34613.7|293
1684956300000|2023-05-24 19:25:00|34667.4|34617.4|34666.2|34616.2|34667.4|34617.4|34659.6|34609.6|222
1684956600000|2023-05-24 19:30:00|34666.7|34616.7|34669|34619|34670.6|34620.6|34657.9|34607.9|394
1684956900000|2023-05-24 19:35:00|34668.8|34618.8|34659.6|34609.6|34670.4|34620.4|34654.9|34604.9|272
1684957200000|2023-05-24 19:40:00|34659.5|34609.5|34660|34610|34661.2|34611.2|34655.7|34605.7|257
1684957500000|2023-05-24 19:45:00|34660.3|34610.3|34662|34612|34668.5|34618.5|34660.3|34610.3|366
1684957800000|2023-05-24 19:50:00|34663.1|34613.1|34666|34616|34668.1|34618.1|34661.7|34611.7|451
1684958100000|2023-05-24 19:55:00|34665.9|34615.9|34673.7|34623.7|34674.6|34624.6|34663.2|34613.2|552
1684958400000|2023-05-24 20:00:00|34673.6|34623.6|34661.9|34611.9|34673.6|34623.6|34660|34609.2|511
1684958700000|2023-05-24 20:05:00|34662.5|34612.5|34661.5|34611.5|34664.8|34614.6|34661|34610.1|279
1684959000000|2023-05-24 20:10:00|34661.4|34611.4|34658.2|34608.2|34662.3|34612.3|34657.6|34607.5|335
1684959300000|2023-05-24 20:15:00|34658.3|34608.3|34656.6|34605.2|34661.6|34610.2|34656.3|34604.3|590
1684959600000|2023-05-24 20:20:00|34656.7|34605.3|34651.5|34601.5|34663.4|34607.5|34645.5|34595.5|622
1684959900000|2023-05-24 20:25:00|34651.9|34601.9|34658.1|34608.1|34660|34609.6|34649.1|34599|343
1684960200000|2023-05-24 20:30:00|34657.8|34607.8|34661.4|34607.8|34663.3|34610.5|34657.6|34606.6|346
1684960500000|2023-05-24 20:35:00|34661.3|34608|34664.5|34604|34665.1|34609.4|34657.5|34602|324
1684960800000|2023-05-24 20:40:00|34664.6|34604.1|34668.6|34600.6|34669.7|34604.9|34660.2|34593.9|138
1684961100000|2023-05-24 20:45:00|34668.5|34600.5|34675.7|34600.2|34677.5|34604.4|34668.5|34598.7|144
1684961400000|2023-05-24 20:50:00|34676|34600.1|34674.3|34595.4|34680.1|34602.1|34672.4|34594.6|295
1684961700000|2023-05-24 20:55:00|34674.7|34594.8|34693.6|34573.6|34699.6|34594.8|34674|34573.6|298
1684962000000|2023-05-24 21:00:00|34692.8|34572.8|34705.1|34585.1|34705.1|34585.1|34692.8|34572.8|36
1684962300000|2023-05-24 21:05:00|34705.4|34585.4|34695.7|34575.7|34706.1|34586.1|34695.7|34575.7|59
1684962600000|2023-05-24 21:10:00|34695.4|34575.4|34696.1|34576.1|34696.1|34576.1|34693.5|34573.5|29
1684962900000|2023-05-24 21:15:00|34695.9|34575.9|34696.5|34576.5|34697|34577|34695.6|34575.6|12
1684963200000|2023-05-24 21:20:00|34696.4|34576.4|34701.8|34581.8|34702.9|34582.9|34694|34574|69
1684963500000|2023-05-24 21:25:00|34702|34582|34695.1|34575.1|34703.1|34583.1|34694.4|34574.4|66
1684963800000|2023-05-24 21:30:00|34694.8|34574.8|34695.5|34575.5|34703.9|34583.9|34692.1|34572.1|144
1684964100000|2023-05-24 21:35:00|34693.8|34573.8|34694.4|34574.4|34694.4|34574.4|34692.7|34572.7|84
1684964400000|2023-05-24 21:40:00|34694.7|34574.7|34696|34576|34698.4|34578.4|34693.5|34573.5|93
1684964700000|2023-05-24 21:45:00|34692|34572|34703.4|34583.4|34703.4|34583.4|34692|34572|96
1684965000000|2023-05-24 21:50:00|34703.6|34583.6|34702|34582|34703.6|34583.6|34696.5|34576.5|44
1684965300000|2023-05-24 21:55:00|34702.2|34582.2|34699.4|34579.4|34702.4|34582.4|34692.6|34572.6|52
1684965600000|2023-05-24 22:00:00|34699.1|34579.1|34693.9|34573.9|34703.3|34583.3|34680.9|34560.9|190
1684965900000|2023-05-24 22:05:00|34694.1|34574.1|34699.7|34579.7|34699.7|34579.7|34687.1|34567.1|292
1684966200000|2023-05-24 22:10:00|34699.6|34579.6|34704.5|34584.5|34710.3|34590.3|34698.4|34578.4|222
1684966500000|2023-05-24 22:15:00|34704.4|34584.4|34715.3|34595.3|34717.4|34597.4|34700.8|34580.8|173
1684966800000|2023-05-24 22:20:00|34715.2|34595.2|34721.8|34601.8|34726.6|34606.6|34715.2|34595.2|288
1684967100000|2023-05-24 22:25:00|34721.7|34601.7|34719.8|34599.8|34721.7|34601.7|34718.7|34598.7|89
1684967400000|2023-05-24 22:30:00|34719.9|34599.9|34715.3|34595.3|34721|34602.2|34709|34592.5|134
1684967700000|2023-05-24 22:35:00|34715.4|34595.4|34695.8|34575.8|34715.5|34595.5|34690.8|34570.8|309
1684968000000|2023-05-24 22:40:00|34695.7|34575.7|34702.8|34582.8|34702.8|34585.6|34686|34575.5|196
1684968300000|2023-05-24 22:45:00|34702.9|34582.9|34692.8|34577|34702.9|34584.9|34677.2|34567.4|235
1684968600000|2023-05-24 22:50:00|34692.9|34577.1|34688.8|34571.1|34695.8|34580.6|34671.5|34564.4|225
1684968900000|2023-05-24 22:55:00|34688.9|34571.2|34688.1|34578.3|34693|34578.4|34680.3|34566.4|182
1684969200000|2023-05-24 23:00:00|34684.9|34574.9|34686.1|34575.3|34692.6|34577.8|34682|34570.7|251
1684969500000|2023-05-24 23:05:00|34685.5|34575.2|34683.3|34584|34690.7|34584.7|34679.6|34570.4|175
1684969800000|2023-05-24 23:10:00|34684.6|34580|34686.7|34582.1|34690.4|34588.3|34683.8|34577.4|185
1684970100000|2023-05-24 23:15:00|34686.6|34582|34680.4|34587.8|34693.3|34589.4|34679.1|34573.3|142
1684970400000|2023-05-24 23:20:00|34680.5|34587.9|34683.7|34586.6|34687.5|34589.6|34679.2|34582.8|158
1684970700000|2023-05-24 23:25:00|34683.9|34586.7|34682.7|34590.3|34688.1|34590.3|34680.6|34577|142
1684971000000|2023-05-24 23:30:00|34683.6|34590.2|34682.4|34586.9|34690.5|34592.2|34681.3|34578.2|147
1684971300000|2023-05-24 23:35:00|34682.5|34587|34680.5|34586.2|34688.1|34589.9|34680.3|34578.3|174
1684971600000|2023-05-24 23:40:00|34679.9|34586.1|34678.7|34581.5|34682.3|34586.1|34677.2|34578.9|207
1684971900000|2023-05-24 23:45:00|34677.8|34580.9|34675.5|34579.9|34682.8|34583.9|34675|34575.3|204
1684972200000|2023-05-24 23:50:00|34675.7|34579.8|34664.9|34595|34677|34596.6|34662.6|34576.2|285
1684972500000|2023-05-24 23:55:00|34665|34595.1|34669.4|34594.9|34669.9|34597.8|34664|34593.5|335
1684972800000|2023-05-25 00:00:00|34671.6|34594.8|34681.8|34608.1|34690.9|34617|34671.5|34592.4|493
1684973100000|2023-05-25 00:05:00|34679.6|34607.7|34675.7|34605.5|34683.7|34610.3|34674.6|34603.7|376
1684973400000|2023-05-25 00:10:00|34675.6|34605.6|34680|34608.7|34683.7|34612.3|34674.9|34604.7|337
1684973700000|2023-05-25 00:15:00|34680.2|34608.8|34678.5|34608.8|34683.7|34611.6|34678.4|34607|227
1684974000000|2023-05-25 00:20:00|34678.6|34608.7|34683.6|34612.6|34687.6|34616.8|34678.3|34605.5|298
1684974300000|2023-05-25 00:25:00|34683.5|34612.5|34687.8|34618.1|34690.4|34618.2|34681.2|34609.8|275
1684974600000|2023-05-25 00:30:00|34690.4|34614.8|34692.2|34621.3|34694.9|34623.9|34684.9|34614.8|280
1684974900000|2023-05-25 00:35:00|34692.1|34620.8|34685.7|34620.6|34693.4|34626.5|34685.2|34618.6|252
1684975200000|2023-05-25 00:40:00|34685.6|34620.5|34693.7|34626.3|34694.4|34627.2|34685.6|34620.4|202
1684975500000|2023-05-25 00:45:00|34693.5|34626|34695.8|34630|34698.1|34630|34688.8|34620|217
1684975800000|2023-05-25 00:50:00|34695.7|34629.9|34699.2|34634.9|34710.7|34646.6|34692.7|34627.4|399
1684976100000|2023-05-25 00:55:00|34699.4|34635.2|34693.7|34632.5|34705|34642|34693.2|34632.2|352
1684976400000|2023-05-25 01:00:00|34693.9|34632.7|34688.5|34628.3|34696.3|34633.4|34680.1|34624.9|397
1684976700000|2023-05-25 01:05:00|34688|34628|34703.4|34643.3|34703.4|34644.5|34684.7|34626.1|318
1684977000000|2023-05-25 01:10:00|34704.2|34644|34701.7|34637.1|34706.2|34647.8|34699.3|34636.9|266
1684977300000|2023-05-25 01:15:00|34701.6|34637|34701.9|34651.9|34711.2|34655.2|34700.2|34636.9|365
1684977600000|2023-05-25 01:20:00|34704.9|34650.6|34714.7|34653.5|34721.1|34663.6|34700.9|34646.3|358
1684977900000|2023-05-25 01:25:00|34714.6|34653.2|34716|34657.1|34720.2|34663|34707.4|34651|294
1684978200000|2023-05-25 01:30:00|34714.8|34657|34713.2|34653.3|34715.8|34660.5|34703.4|34649.7|339
1684978500000|2023-05-25 01:35:00|34713.1|34653.2|34717.6|34662.5|34720.5|34663.4|34705.7|34652.8|359
1684978800000|2023-05-25 01:40:00|34717.9|34662.6|34721.1|34671.1|34728.7|34672.3|34712.3|34656.8|372
1684979100000|2023-05-25 01:45:00|34721.2|34671.2|34715.1|34659.6|34723.7|34671.5|34708.6|34656.8|314
1684979400000|2023-05-25 01:50:00|34714.9|34659.5|34723.6|34664.3|34724.5|34667.9|34709.8|34653.8|348
1684979700000|2023-05-25 01:55:00|34723.5|34664.4|34719|34663.8|34724.3|34667.6|34711.3|34659.7|342
1684980000000|2023-05-25 02:00:00|34718.9|34663.7|34721.4|34666.1|34724.2|34668|34711|34659.1|354
1684980300000|2023-05-25 02:05:00|34721.1|34666.2|34720.7|34668.1|34730.8|34672.7|34713.3|34659.1|357
1684980600000|2023-05-25 02:10:00|34725.1|34668.3|34722.9|34668.3|34726.5|34669.9|34717.2|34664.2|264
1684980900000|2023-05-25 02:15:00|34722.6|34668.2|34725.9|34663.6|34727.8|34669.7|34715.5|34661.5|263
1684981200000|2023-05-25 02:20:00|34725.8|34663.5|34726.6|34667.7|34732.3|34672.9|34723|34663.5|315
1684981500000|2023-05-25 02:25:00|34725.7|34667.9|34724.5|34662.4|34727.3|34668.3|34717.5|34662.2|242
1684981800000|2023-05-25 02:30:00|34724.7|34662.2|34721.3|34662.1|34725.9|34665.4|34716.7|34660|259
1684982100000|2023-05-25 02:35:00|34721.6|34662.3|34717.7|34655.3|34724|34663.3|34713|34655.3|261
1684982400000|2023-05-25 02:40:00|34717.8|34655.4|34716|34662.6|34722.1|34662.7|34714|34652.9|298
1684982700000|2023-05-25 02:45:00|34716.1|34662.7|34725.5|34662.7|34726.7|34667|34714.9|34659.4|260
1684983000000|2023-05-25 02:50:00|34725.6|34662.8|34724.6|34662.1|34726.4|34665.7|34720.9|34661.6|160
1684983300000|2023-05-25 02:55:00|34723.4|34664.2|34727.6|34668.4|34728.6|34668.4|34721.7|34660.4|231
1684983600000|2023-05-25 03:00:00|34728.7|34668.3|34732|34669.8|34733|34673.2|34720.8|34665.4|321
1684983900000|2023-05-25 03:05:00|34732.1|34670.1|34731.7|34673.3|34733.5|34673.3|34721|34662.3|283
1684984200000|2023-05-25 03:10:00|34731.9|34673.2|34732|34669.9|34733.3|34673.7|34724|34669|259
1684984500000|2023-05-25 03:15:00|34732.8|34670.7|34730.2|34671.4|34734.7|34673.6|34723|34667.8|202
1684984800000|2023-05-25 03:20:00|34731.4|34671.5|34737.1|34680.1|34742.7|34680.9|34720.2|34662.5|310
1684985100000|2023-05-25 03:25:00|34744.9|34674.3|34740|34682.6|34745.1|34687.2|34732|34672.4|383
1684985400000|2023-05-25 03:30:00|34739.9|34682.4|34735.6|34683.2|34745.8|34686.2|34735.6|34682|247
1684985700000|2023-05-25 03:35:00|34735.7|34682.9|34739.8|34682.3|34745.1|34686.1|34735.2|34678.7|194
1684986000000|2023-05-25 03:40:00|34739.7|34682.2|34733.3|34680.7|34741.2|34684.5|34733.2|34678.5|184
1684986300000|2023-05-25 03:45:00|34733.1|34680.9|34731.4|34674.3|34737.3|34680.9|34728.5|34674.1|222
1684986600000|2023-05-25 03:50:00|34736.2|34674.2|34732.4|34679.9|34739.7|34679.9|34728.4|34674|190
1684986900000|2023-05-25 03:55:00|34732.5|34679.8|34737.5|34674.4|34739.2|34679.8|34728|34670.1|194
1684987200000|2023-05-25 04:00:00|34737.4|34674.3|34739.6|34677.8|34745.3|34680|34735.7|34671|221
1684987500000|2023-05-25 04:05:00|34739.4|34677.7|34739.2|34681.5|34741.4|34684|34735.2|34671.1|317
1684987800000|2023-05-25 04:10:00|34739.3|34681.8|34746.2|34692.6|34748.8|34693.1|34737.5|34681.4|244
1684988100000|2023-05-25 04:15:00|34746|34692.7|34745|34688.8|34748.6|34692.7|34741.7|34687.9|208
1684988400000|2023-05-25 04:20:00|34744.9|34688.7|34742.5|34689.6|34745.9|34691.4|34740.6|34686.6|171
1684988700000|2023-05-25 04:25:00|34742.3|34689.4|34745.7|34689.8|34746.3|34691.8|34742.3|34687.9|174
1684989000000|2023-05-25 04:30:00|34746|34689.9|34749.3|34695.5|34752.1|34697.7|34744.1|34689.8|210
1684989300000|2023-05-25 04:35:00|34749.1|34695.3|34750.6|34693.7|34752.4|34697.4|34747.2|34691.7|242
1684989600000|2023-05-25 04:40:00|34750.5|34693.6|34755.6|34698.4|34755.6|34701.4|34749|34693|226
1684989900000|2023-05-25 04:45:00|34752.8|34700.9|34763.9|34709.3|34765|34711.4|34752.5|34698.4|220
1684990200000|2023-05-25 04:50:00|34763.7|34709.4|34764.4|34708.2|34766.8|34711.9|34761.2|34707.5|259
1684990500000|2023-05-25 04:55:00|34764.3|34708.4|34779.7|34710.4|34794.6|34737|34762.5|34708.3|368
1684990800000|2023-05-25 05:00:00|34779.8|34713.2|34776.5|34726.5|34789.8|34739.8|34774.5|34713.2|522
1684991100000|2023-05-25 05:05:00|34777.2|34727.2|34764.7|34714.7|34779.4|34729.4|34762.9|34711|322
1684991400000|2023-05-25 05:10:00|34764.8|34714.8|34738.8|34688.8|34768.1|34717.4|34733.2|34683.2|462
1684991700000|2023-05-25 05:15:00|34738.9|34688.9|34738.7|34688.7|34745.2|34695.2|34734.7|34684.7|204
1684992000000|2023-05-25 05:20:00|34738.6|34688.6|34751.4|34701.4|34752.9|34702.9|34736.9|34686.9|233
1684992300000|2023-05-25 05:25:00|34751|34701|34750.6|34700.6|34757.5|34706.9|34748.9|34698.9|215
1684992600000|2023-05-25 05:30:00|34750.4|34700.4|34737.3|34687.3|34752.2|34702.2|34734.3|34684.3|272
1684992900000|2023-05-25 05:35:00|34737.4|34687.4|34744.2|34694.2|34744.8|34694.8|34730.3|34680.3|227
1684993200000|2023-05-25 05:40:00|34745|34695|34744.2|34694.2|34748.7|34698|34736.2|34686.2|207
1684993500000|2023-05-25 05:45:00|34744|34694|34732.7|34682.7|34752.6|34697.4|34729.4|34679.4|325
1684993800000|2023-05-25 05:50:00|34732.8|34682.8|34760.9|34710.3|34770.7|34720.7|34732.8|34682.8|575
1684994100000|2023-05-25 05:55:00|34761|34710.4|34763.5|34705.2|34772.8|34717.6|34742.5|34682.1|749
1684994400000|2023-05-25 06:00:00|34761.9|34708|34794.7|34744.7|34796.6|34746.6|34755.2|34705.2|792
1684994700000|2023-05-25 06:05:00|34794.4|34744.4|34773.4|34753.4|34794.4|34759.9|34757.6|34737.6|752
1684995000000|2023-05-25 06:10:00|34773.5|34753.5|34779.1|34759.1|34785.2|34765.2|34755.7|34735.7|613
1684995300000|2023-05-25 06:15:00|34778.9|34758.9|34760.7|34740.7|34778.9|34758.9|34751.4|34731.4|662
1684995600000|2023-05-25 06:20:00|34758.8|34738.8|34774.2|34754.2|34787.7|34767.7|34755.2|34735.2|638
1684995900000|2023-05-25 06:25:00|34774|34754|34751.2|34731.2|34784.2|34764.2|34750.1|34730.1|654
1684996200000|2023-05-25 06:30:00|34750.9|34730.9|34745.7|34725.7|34767.4|34747.4|34734.1|34714.1|664
1684996500000|2023-05-25 06:35:00|34745.5|34725.5|34734.5|34714.5|34761.8|34741.8|34732.4|34712.4|653
1684996800000|2023-05-25 06:40:00|34734.3|34714.3|34747.1|34727.1|34747.1|34727.1|34727.2|34707.2|813
1684997100000|2023-05-25 06:45:00|34747.4|34727.4|34729.4|34709.4|34755.3|34735.3|34708.3|34688.3|762
1684997400000|2023-05-25 06:50:00|34728.4|34708.4|34744.8|34724.8|34746|34726|34713.8|34693.8|846
1684997700000|2023-05-25 06:55:00|34744.4|34724.4|34738.5|34718.5|34764|34744|34732.3|34712.3|827
1684998000000|2023-05-25 07:00:00|34740.3|34720.3|34800.7|34780.7|34800.7|34780.7|34731.7|34711.7|793
1684998300000|2023-05-25 07:05:00|34801.2|34781.2|34824.8|34804.8|34841.1|34821.1|34799.9|34779.9|698
1684998600000|2023-05-25 07:10:00|34825.7|34805.7|34855.4|34835.4|34856.4|34836.4|34822.2|34802.2|697
1684998900000|2023-05-25 07:15:00|34855.2|34835.2|34825.9|34805.9|34878.9|34858.9|34822.7|34802.7|762
1684999200000|2023-05-25 07:20:00|34826.6|34806.6|34792.1|34772.1|34830.8|34810.8|34768.5|34748.5|698
1684999500000|2023-05-25 07:25:00|34792.8|34772.8|34763.6|34743.6|34810.1|34790.1|34758.2|34738.2|709
1684999800000|2023-05-25 07:30:00|34763.5|34743.5|34772|34752|34783.4|34763.4|34755.1|34735.1|615
1685000100000|2023-05-25 07:35:00|34771.9|34751.9|34784.1|34764.1|34786.5|34766.5|34770.7|34750.7|554
1685000400000|2023-05-25 07:40:00|34784.2|34764.2|34788|34768|34789.1|34769.1|34776.2|34756.2|503
1685000700000|2023-05-25 07:45:00|34788.1|34768.1|34809.6|34789.6|34813.4|34793.4|34785.4|34765.4|484
1685001000000|2023-05-25 07:50:00|34810|34790|34836|34816|34836.4|34816.4|34809.2|34789.2|590
1685001300000|2023-05-25 07:55:00|34835.7|34815.7|34805.7|34785.7|34838.8|34818.8|34789.5|34769.5|693
1685001600000|2023-05-25 08:00:00|34805.4|34785.4|34808.2|34788.2|34817.6|34797.6|34785.2|34765.2|772
1685001900000|2023-05-25 08:05:00|34807.5|34787.5|34786.9|34766.9|34810.6|34790.6|34773.5|34753.5|863
1685002200000|2023-05-25 08:10:00|34787.1|34767.1|34791.1|34771.1|34804.1|34784.1|34779.6|34759.6|633
1685002500000|2023-05-25 08:15:00|34791|34771|34786.4|34766.4|34806.2|34786.2|34785.9|34765.9|533
1685002800000|2023-05-25 08:20:00|34786.1|34766.1|34822.9|34802.9|34833|34813|34775.2|34755.2|591
1685003100000|2023-05-25 08:25:00|34823|34803|34823.8|34803.8|34833.2|34813.2|34810.9|34790.9|791
1685003400000|2023-05-25 08:30:00|34824.1|34804.1|34855.7|34835.7|34873.2|34853.2|34822.9|34802.9|660
1685003700000|2023-05-25 08:35:00|34855.6|34835.6|34821.1|34801.1|34857.9|34837.9|34813.8|34793.8|709
1685004000000|2023-05-25 08:40:00|34822|34802|34806.5|34786.5|34834.6|34814.6|34799.4|34779.4|719
1685004300000|2023-05-25 08:45:00|34806|34786|34816.3|34796.3|34816.8|34796.8|34803.5|34783.5|719
1685004600000|2023-05-25 08:50:00|34816.2|34796.2|34819.3|34799.3|34836.2|34816.2|34816.2|34796.2|706
1685004900000|2023-05-25 08:55:00|34818.8|34798.8|34838.5|34818.5|34853.5|34833.5|34807.8|34787.8|756
1685005200000|2023-05-25 09:00:00|34838.7|34818.7|34849|34829|34852|34832|34838.6|34818.6|670
1685005500000|2023-05-25 09:05:00|34849.1|34829.1|34840.9|34820.9|34854.2|34834.2|34840.9|34820.9|425
1685005800000|2023-05-25 09:10:00|34841.1|34821.1|34854.5|34834.5|34866.6|34846.6|34839|34819|647
1685006100000|2023-05-25 09:15:00|34854.4|34834.4|34832.9|34812.9|34864.7|34844.7|34828.3|34808.3|728
1685006400000|2023-05-25 09:20:00|34833|34813|34840.8|34820.8|34846.4|34826.4|34817.8|34797.8|724
1685006700000|2023-05-25 09:25:00|34840.7|34820.7|34808.3|34788.3|34844.6|34824.6|34807|34787|707
1685007000000|2023-05-25 09:30:00|34808.2|34788.2|34783.9|34763.9|34812.9|34792.9|34772.8|34752.8|852
1685007300000|2023-05-25 09:35:00|34783.5|34763.5|34800.2|34780.2|34805.7|34785.7|34780.9|34760.9|552
1685007600000|2023-05-25 09:40:00|34801.5|34781.5|34821.8|34801.8|34823.2|34803.2|34795.8|34775.8|736
1685007900000|2023-05-25 09:45:00|34821.9|34801.9|34822.2|34802.2|34826.5|34806.5|34804.2|34784.2|771
1685008200000|2023-05-25 09:50:00|34822.4|34802.4|34808.1|34788.1|34824.2|34804.2|34798.3|34778.3|653
1685008500000|2023-05-25 09:55:00|34808.5|34788.5|34826.4|34806.4|34830.1|34810.1|34804.5|34784.5|656
1685008800000|2023-05-25 10:00:00|34826.5|34806.5|34817.4|34797.4|34835.6|34815.6|34815.4|34795.4|614
1685009100000|2023-05-25 10:05:00|34817.6|34797.6|34828.6|34808.6|34830.7|34810.7|34815.1|34795.1|480
1685009400000|2023-05-25 10:10:00|34829.5|34809.5|34837.4|34817.4|34837.4|34817.4|34821.7|34801.7|559
1685009700000|2023-05-25 10:15:00|34837.5|34817.5|34821.8|34801.8|34837.5|34817.5|34812.5|34792.5|516
1685010000000|2023-05-25 10:20:00|34821.7|34801.7|34827.5|34807.5|34830.8|34810.8|34813.5|34793.5|414
1685010300000|2023-05-25 10:25:00|34826.7|34806.7|34825.4|34805.4|34835.1|34815.1|34819.8|34799.8|389
1685010600000|2023-05-25 10:30:00|34825.5|34805.5|34813.2|34793.2|34834.8|34814.8|34809|34789|442
1685010900000|2023-05-25 10:35:00|34813.4|34793.4|34796.1|34776.1|34818.6|34798.6|34791.3|34771.3|485
1685011200000|2023-05-25 10:40:00|34797|34777|34795.7|34775.7|34801.4|34781.4|34793|34773|356
1685011500000|2023-05-25 10:45:00|34795.6|34775.6|34805.3|34785.3|34805.7|34785.7|34795.6|34775.6|283
1685011800000|2023-05-25 10:50:00|34805.4|34785.4|34805.7|34785.7|34808.8|34788.8|34802.5|34782.5|272
1685012100000|2023-05-25 10:55:00|34806.2|34786.2|34784.6|34764.6|34808.2|34788.2|34776.3|34756.3|444
1685012400000|2023-05-25 11:00:00|34783.9|34763.9|34745.6|34725.6|34787.3|34767.3|34734.3|34714.3|550
1685012700000|2023-05-25 11:05:00|34745.5|34725.5|34735.6|34715.6|34756.7|34736.7|34732.7|34712.7|454
1685013000000|2023-05-25 11:10:00|34735.5|34715.5|34742.9|34722.9|34743.9|34723.9|34732.6|34712.6|426
1685013300000|2023-05-25 11:15:00|34742.8|34722.8|34725.1|34705.1|34742.8|34722.8|34717.2|34697.2|423
1685013600000|2023-05-25 11:20:00|34725|34705|34709.3|34689.3|34727.4|34707.4|34709|34689|355
1685013900000|2023-05-25 11:25:00|34709.6|34689.6|34691.9|34671.9|34710|34690|34691.3|34671.3|643
1685014200000|2023-05-25 11:30:00|34692.2|34672.2|34694.4|34674.4|34695.9|34675.9|34687.9|34667.9|390
1685014500000|2023-05-25 11:35:00|34695|34675|34708.4|34688.4|34720.7|34700.7|34686.7|34666.7|639
1685014800000|2023-05-25 11:40:00|34708.9|34688.9|34737.9|34717.9|34743.2|34723.2|34706.8|34686.8|668
1685015100000|2023-05-25 11:45:00|34737.8|34717.8|34724.6|34704.6|34744.1|34724.1|34721.8|34701.8|649
1685015400000|2023-05-25 11:50:00|34724.7|34704.7|34701.4|34681.4|34724.7|34704.7|34701.2|34681.2|696
1685015700000|2023-05-25 11:55:00|34701.6|34681.6|34690.5|34670.5|34713.7|34693.7|34686.8|34666.8|651
1685016000000|2023-05-25 12:00:00|34690.2|34670.2|34693.7|34673.7|34704.9|34684.9|34689|34669|757
1685016300000|2023-05-25 12:05:00|34693.5|34673.5|34689|34669|34697.2|34677.2|34681.9|34661.9|589
1685016600000|2023-05-25 12:10:00|34689.1|34669.1|34684.2|34664.2|34689.1|34669.1|34666.4|34646.4|631
1685016900000|2023-05-25 12:15:00|34682.2|34662.2|34701.2|34681.2|34703|34683|34677.8|34657.8|721
1685017200000|2023-05-25 12:20:00|34702.1|34682.1|34701.2|34681.2|34705.1|34685.1|34692.8|34672.8|679
1685017500000|2023-05-25 12:25:00|34692.8|34672.8|34735.1|34662.5|34739.8|34692.5|34677.9|34657.9|674
1685017800000|2023-05-25 12:30:00|34732.7|34665.1|34758.8|34738.8|34774.1|34741.9|34709.2|34663.1|999
1685018100000|2023-05-25 12:35:00|34761.5|34741.5|34756.6|34736.6|34774.5|34754.5|34741.8|34721.8|943
1685018400000|2023-05-25 12:40:00|34756.2|34736.2|34752.5|34732.5|34771.9|34751.9|34739.5|34719.5|852
1685018700000|2023-05-25 12:45:00|34752.6|34732.6|34739.5|34719.5|34758.6|34738.6|34724.4|34704.4|725
1685019000000|2023-05-25 12:50:00|34739|34719|34800.8|34780.8|34806.2|34786.2|34739|34719|808
1685019300000|2023-05-25 12:55:00|34802|34782|34779.2|34759.2|34802|34782|34772.7|34752.7|757
1685019600000|2023-05-25 13:00:00|34779.4|34759.4|34768.2|34748.2|34792.1|34772.1|34767.2|34747.2|753
1685019900000|2023-05-25 13:05:00|34767.8|34747.8|34775.3|34755.3|34783.2|34763.2|34741.7|34721.7|772
1685020200000|2023-05-25 13:10:00|34774.9|34754.9|34775.7|34755.7|34789.5|34769.5|34768.7|34748.7|801
1685020500000|2023-05-25 13:15:00|34775.9|34755.9|34790.1|34770.1|34807|34787|34772.5|34752.5|658
1685020800000|2023-05-25 13:20:00|34790.2|34770.2|34803.1|34783.1|34803.9|34783.9|34777.1|34757.1|735
1685021100000|2023-05-25 13:25:00|34803|34783|34805.6|34785.6|34810.2|34790.2|34799.2|34779.2|530
1685021400000|2023-05-25 13:30:00|34805.4|34785.4|34826.1|34806.1|34831.3|34811.3|34804.3|34784.3|648
1685021700000|2023-05-25 13:35:00|34826.5|34806.5|34845.2|34825.2|34847.2|34827.2|34826.5|34806.5|579
1685022000000|2023-05-25 13:40:00|34845.3|34825.3|34864.2|34844.2|34868.6|34848.6|34841.9|34821.9|599
1685022300000|2023-05-25 13:45:00|34864.5|34844.5|34855.9|34835.9|34865.5|34845.5|34834.3|34814.3|827
1685022600000|2023-05-25 13:50:00|34855.8|34835.8|34860.4|34840.4|34874|34854|34855.8|34835.8|727
1685022900000|2023-05-25 13:55:00|34860.9|34840.9|34857.2|34837.2|34870.7|34850.7|34838.2|34818.2|647
1685023200000|2023-05-25 14:00:00|34856.6|34836.6|34817.5|34797.5|34858.7|34838.7|34817.3|34797.3|715
1685023500000|2023-05-25 14:05:00|34817|34797|34779.9|34759.9|34818|34798|34771.3|34737.3|858
1685023800000|2023-05-25 14:10:00|34777.8|34757.8|34768.1|34748.1|34786.3|34766.3|34740.2|34720.2|849
1685024100000|2023-05-25 14:15:00|34768|34748|34787.2|34767.2|34799|34779|34750.4|34730.4|859
1685024400000|2023-05-25 14:20:00|34787.3|34767.3|34754.3|34734.3|34792.7|34772.7|34752.9|34732.9|791
1685024700000|2023-05-25 14:25:00|34754.7|34734.7|34775.8|34755.8|34781.6|34761.6|34750.6|34730.6|632
1685025000000|2023-05-25 14:30:00|34775.6|34755.6|34772.9|34752.9|34781.1|34761.1|34764.9|34744.9|724
1685025300000|2023-05-25 14:35:00|34773|34753|34751.9|34731.9|34777.4|34757.4|34750.6|34730.6|688
1685025600000|2023-05-25 14:40:00|34752.2|34732.2|34736|34716|34753.6|34733.6|34730.9|34710.9|725
1685025900000|2023-05-25 14:45:00|34736.2|34716.2|34745.4|34725.4|34751|34731|34732.1|34712.1|722
1685026200000|2023-05-25 14:50:00|34745.7|34725.7|34761|34741|34766.4|34746.4|34737.9|34717.9|703
1685026500000|2023-05-25 14:55:00|34761.5|34741.5|34789|34769|34803.3|34783.3|34753.6|34733.6|645
1685026800000|2023-05-25 15:00:00|34791.4|34771.4|34783.1|34763.1|34800.5|34780.5|34769.2|34749.2|755
1685027100000|2023-05-25 15:05:00|34782.7|34762.7|34776.8|34756.8|34782.7|34762.7|34769.7|34749.7|591
1685027400000|2023-05-25 15:10:00|34776.6|34756.6|34751|34731|34781.7|34761.7|34738.2|34718.2|701
1685027700000|2023-05-25 15:15:00|34750.8|34730.8|34772.9|34752.9|34774|34754|34747.5|34727.5|761
1685028000000|2023-05-25 15:20:00|34772.6|34752.6|34797.2|34777.2|34797.5|34777.5|34765.9|34745.9|747
1685028300000|2023-05-25 15:25:00|34797.1|34777.1|34797.9|34777.9|34801.4|34781.4|34789.7|34769.7|552
1685028600000|2023-05-25 15:30:00|34798.3|34778.3|34803.1|34783.1|34805|34785|34784.3|34764.3|526
1685028900000|2023-05-25 15:35:00|34803.3|34783.3|34797.9|34777.9|34803.4|34783.4|34794.1|34774.1|416
1685029200000|2023-05-25 15:40:00|34797.8|34777.8|34823.7|34773.7|34825.8|34781|34787.4|34754.5|553
1685029500000|2023-05-25 15:45:00|34825.3|34775.3|34783.7|34763.7|34825.3|34792.1|34779|34746.4|647
1685029800000|2023-05-25 15:50:00|34783.6|34763.6|34818.5|34768.5|34821.5|34787.1|34780.8|34755.1|592
1685030100000|2023-05-25 15:55:00|34812.3|34762.3|34796.6|34746.6|34820.2|34784.5|34772.7|34746.4|699
1685030400000|2023-05-25 16:00:00|34796.4|34746.4|34800.8|34780.8|34803.6|34783.6|34786.1|34746.4|463
1685030700000|2023-05-25 16:05:00|34801.1|34781.1|34795.2|34775.2|34801.6|34781.6|34791.1|34771.1|403
1685031000000|2023-05-25 16:10:00|34795.1|34775.1|34814.2|34794.2|34819.5|34799.5|34794.3|34774.3|503
1685031300000|2023-05-25 16:15:00|34814.1|34794.1|34817.2|34797.2|34819|34799|34812.6|34792.6|398
1685031600000|2023-05-25 16:20:00|34816.9|34796.9|34809.2|34789.2|34817.2|34797.2|34808.7|34788.7|336
1685031900000|2023-05-25 16:25:00|34809.1|34789.1|34806.6|34786.6|34810.8|34790.8|34803.8|34783.8|340
1685032200000|2023-05-25 16:30:00|34806.5|34786.5|34801.7|34781.7|34811.2|34791.2|34798.2|34778.2|394
1685032500000|2023-05-25 16:35:00|34801.4|34781.4|34815.4|34795.4|34815.7|34795.7|34801|34781|382
1685032800000|2023-05-25 16:40:00|34815.6|34795.6|34822.3|34802.3|34824.4|34804.4|34815.4|34795.4|296
1685033100000|2023-05-25 16:45:00|34822.2|34802.2|34828.9|34808.9|34830.7|34810.7|34821.2|34801.2|310
1685033400000|2023-05-25 16:50:00|34828.7|34808.7|34823.1|34803.1|34832|34812|34822.6|34802.6|418
1685033700000|2023-05-25 16:55:00|34823.2|34803.2|34829.7|34809.7|34829.7|34809.7|34822.4|34802.4|446
1685034000000|2023-05-25 17:00:00|34828.9|34808.9|34817.4|34797.4|34832.2|34812.2|34814|34794|543
1685034300000|2023-05-25 17:05:00|34817.5|34797.5|34803.5|34783.5|34817.5|34797.5|34803.2|34783.2|373
1685034600000|2023-05-25 17:10:00|34803.6|34783.6|34801.1|34781.1|34805|34785|34798|34778|287
1685034900000|2023-05-25 17:15:00|34801.3|34781.3|34794.4|34774.4|34805.2|34785.2|34794.3|34774.3|508
1685035200000|2023-05-25 17:20:00|34794.6|34774.6|34795.3|34775.3|34796|34776|34791.2|34771.2|464
1685035500000|2023-05-25 17:25:00|34795.1|34775.1|34790.6|34770.6|34797.4|34777.4|34788.5|34768.5|305
1685035800000|2023-05-25 17:30:00|34790.3|34770.3|34777.6|34757.6|34790.4|34770.4|34777|34757|323
1685036100000|2023-05-25 17:35:00|34777.7|34757.7|34772.5|34752.5|34789.4|34761.7|34763.7|34731.9|457
1685036400000|2023-05-25 17:40:00|34772.8|34752.8|34767.8|34747.8|34773.3|34753.3|34767.2|34747.2|294
1685036700000|2023-05-25 17:45:00|34767.6|34747.6|34766.6|34746.6|34768.2|34748.2|34764.6|34744.6|291
1685037000000|2023-05-25 17:50:00|34766.5|34746.5|34768.2|34748.2|34768.4|34748.4|34762.8|34742.8|268
1685037300000|2023-05-25 17:55:00|34768.3|34748.3|34750.4|34730.4|34770.6|34750.6|34737.3|34717.3|382
1685037600000|2023-05-25 18:00:00|34750.1|34730.1|34762|34742|34764.5|34744.5|34741.1|34721.1|711
1685037900000|2023-05-25 18:05:00|34762.4|34742.4|34763.3|34743.3|34766.1|34746.1|34759.8|34739.8|631
1685038200000|2023-05-25 18:10:00|34763.7|34743.7|34767.6|34747.6|34768.3|34748.3|34763|34743|379
1685038500000|2023-05-25 18:15:00|34767.7|34747.7|34770.9|34750.9|34771.4|34751.4|34762.7|34742.7|363
1685038800000|2023-05-25 18:20:00|34771|34751|34776|34756|34777.4|34757.4|34770.4|34750.4|269
1685039100000|2023-05-25 18:25:00|34776.5|34756.5|34767|34747|34778.2|34758.2|34764.6|34744.6|337
1685039400000|2023-05-25 18:30:00|34767.6|34747.6|34769|34749|34770.2|34750.2|34764.9|34744.9|248
1685039700000|2023-05-25 18:35:00|34768.7|34748.7|34779.4|34759.4|34781.1|34761.1|34768.7|34748.7|333
1685040000000|2023-05-25 18:40:00|34779.5|34759.5|34780.7|34760.7|34785.8|34765.8|34777.7|34757.7|306
1685040300000|2023-05-25 18:45:00|34780.6|34760.6|34774.1|34754.1|34784.8|34764.8|34773.1|34753.1|514
1685040600000|2023-05-25 18:50:00|34773.6|34753.6|34772.6|34752.6|34776.5|34756.5|34770.9|34750.9|385
1685040900000|2023-05-25 18:55:00|34772.5|34752.5|34779.5|34759.5|34780.4|34760.4|34768.4|34748.4|506
1685041200000|2023-05-25 19:00:00|34779.4|34759.4|34778.1|34758.1|34780|34760|34770.2|34750.2|542
1685041500000|2023-05-25 19:05:00|34778.2|34758.2|34778.9|34758.9|34781.7|34761.7|34777.4|34757.4|299
1685041800000|2023-05-25 19:10:00|34778.8|34758.8|34778.4|34758.4|34778.8|34758.8|34772|34752|270
1685042100000|2023-05-25 19:15:00|34778.5|34758.5|34784.5|34764.5|34788.6|34768.6|34775.6|34755.6|267
1685042400000|2023-05-25 19:20:00|34784.3|34764.3|34777.8|34757.8|34786.7|34766.7|34777.5|34757.5|248
1685042700000|2023-05-25 19:25:00|34777.6|34757.6|34780.3|34760.3|34784.3|34764.3|34777|34757|265
1685043000000|2023-05-25 19:30:00|34780.4|34760.4|34805.4|34755.4|34806.8|34761.9|34779|34743.9|361
1685043300000|2023-05-25 19:35:00|34805.2|34755.2|34808.5|34758.5|34810.3|34760.3|34805.2|34755.2|280
1685043600000|2023-05-25 19:40:00|34808.4|34758.4|34803.7|34753.7|34808.8|34758.8|34803.3|34753.3|318
1685043900000|2023-05-25 19:45:00|34801.8|34751.8|34801.2|34751.2|34804.6|34754.6|34795.7|34745.7|585
1685044200000|2023-05-25 19:50:00|34801.5|34751.5|34802.6|34752.6|34805.8|34755.7|34798.9|34748.9|551
1685044500000|2023-05-25 19:55:00|34802.5|34752.5|34795.6|34745.6|34804|34752.7|34793.1|34743.1|629
1685044800000|2023-05-25 20:00:00|34792.8|34742.8|34787|34737|34799.7|34745.7|34784.5|34734.5|587
1685045100000|2023-05-25 20:05:00|34787.2|34737.2|34781.6|34731.6|34787.6|34737.6|34780.8|34730.8|374
1685045400000|2023-05-25 20:10:00|34781.1|34731.1|34784.1|34734.1|34786|34736|34779.7|34729.7|395
1685045700000|2023-05-25 20:15:00|34784.2|34734.2|34785.8|34735.8|34787.6|34737.6|34782.3|34732.3|439
1685046000000|2023-05-25 20:20:00|34785.9|34735.9|34789.3|34739.3|34789.3|34739.3|34782.3|34732.3|306
1685046300000|2023-05-25 20:25:00|34789.2|34739.2|34783.3|34733.3|34789.2|34739.2|34781.8|34731.8|164
1685046600000|2023-05-25 20:30:00|34783.2|34733.2|34779.3|34729.3|34784|34734|34777.8|34727.1|206
1685046900000|2023-05-25 20:35:00|34778.5|34728.5|34776.9|34726.9|34779.9|34729.9|34773.6|34722.6|285
1685047200000|2023-05-25 20:40:00|34776.8|34726.8|34783.6|34728.6|34784.5|34729.6|34776.6|34726.2|183
1685047500000|2023-05-25 20:45:00|34787.1|34728.7|34792.9|34727|34792.9|34734.4|34784.8|34725.5|206
1685047800000|2023-05-25 20:50:00|34793.8|34728|34793.2|34726.5|34795.3|34732.2|34787.9|34723.3|199
1685048100000|2023-05-25 20:55:00|34792.8|34725.8|34805.4|34685.4|34818.1|34731.3|34788.2|34684.7|257
1685048400000|2023-05-25 21:00:00|34832.4|34712.4|34842.1|34722.1|34845.7|34725.7|34815.8|34695.8|68
1685048700000|2023-05-25 21:05:00|34840.4|34720.4|34839.3|34719.3|34843.2|34723.2|34839.3|34719.3|23
1685049000000|2023-05-25 21:10:00|34840.6|34720.6|34841.1|34721.1|34841.3|34721.3|34840.5|34720.5|12
1685049300000|2023-05-25 21:15:00|34841.3|34721.3|34841|34721|34841.3|34721.3|34839.7|34719.7|22
1685049600000|2023-05-25 21:20:00|34840.8|34720.8|34841|34721|34841|34721|34840.7|34720.7|5
1685049900000|2023-05-25 21:25:00|34840.9|34720.9|34844.3|34724.3|34850.2|34730.2|34840|34720|31
1685050200000|2023-05-25 21:30:00|34844.5|34724.5|34844.4|34724.4|34846.3|34726.3|34844.2|34724.2|39
1685050500000|2023-05-25 21:35:00|34844.2|34724.2|34843.2|34723.2|34850.7|34730.7|34842.4|34722.4|53
1685050800000|2023-05-25 21:40:00|34853.7|34733.7|34845|34725|34855.3|34735.3|34844.5|34724.5|60
1685051100000|2023-05-25 21:45:00|34843.6|34723.6|34842.6|34722.6|34846.5|34726.5|34841.1|34721.1|100
1685051400000|2023-05-25 21:50:00|34842.7|34722.7|34844.9|34724.9|34844.9|34724.9|34835.4|34715.4|208
1685051700000|2023-05-25 21:55:00|34844.8|34724.8|34828.9|34708.9|34844.9|34724.9|34816.1|34696.1|104
1685052000000|2023-05-25 22:00:00|34827.8|34707.8|34838.1|34718.1|34838.5|34718.5|34827.8|34707.8|186
1685052300000|2023-05-25 22:05:00|34837.6|34717.6|34839.9|34719.9|34841.2|34721.2|34836.1|34716.1|125
1685052600000|2023-05-25 22:10:00|34840|34720|34844.6|34724.6|34846|34726|34836.3|34716.3|208
1685052900000|2023-05-25 22:15:00|34845|34725|34843.9|34723.9|34845|34725|34840.6|34720.6|154
1685053200000|2023-05-25 22:20:00|34843.8|34723.8|34846.2|34726.2|34846.4|34726.4|34841.2|34721.2|279
1685053500000|2023-05-25 22:25:00|34846|34726|34844.4|34724.4|34846.7|34726.7|34843.6|34723.6|174
1685053800000|2023-05-25 22:30:00|34844.3|34724.3|34842|34722|34845.5|34725.5|34840.4|34720.4|210
1685054100000|2023-05-25 22:35:00|34842.1|34722.1|34841.5|34721.5|34843.5|34723.5|34840.5|34720.5|199
1685054400000|2023-05-25 22:40:00|34841.4|34721.4|34840.8|34720.8|34843.2|34723.2|34838.7|34718.7|121
1685054700000|2023-05-25 22:45:00|34840.7|34720.7|34841.8|34721.8|34842.1|34731.9|34831.1|34711.4|81
1685055000000|2023-05-25 22:50:00|34841.7|34721.7|34840.2|34720.2|34841.9|34721.9|34837.8|34717.8|265
1685055300000|2023-05-25 22:55:00|34840.1|34720.1|34841.9|34721.9|34842.2|34722.2|34839.1|34719.1|140
1685055600000|2023-05-25 23:00:00|34842|34722|34843.7|34723.7|34845|34729.9|34838.4|34720.3|127
1685055900000|2023-05-25 23:05:00|34843.6|34723.6|34843|34723|34845|34725|34842.5|34722.5|86
1685056200000|2023-05-25 23:10:00|34841.3|34721.3|34834|34720.3|34842.9|34725.4|34833|34716.8|133
1685056500000|2023-05-25 23:15:00|34837.3|34717.3|34838.3|34718.3|34838.8|34721.5|34833.8|34716.9|87
1685056800000|2023-05-25 23:20:00|34838.2|34718.2|34838.9|34718.9|34839.1|34721.6|34834.7|34717.3|67
1685057100000|2023-05-25 23:25:00|34839|34719|34840.2|34720.2|34841.3|34724.1|34834.9|34717.4|80
1685057400000|2023-05-25 23:30:00|34840.6|34720.6|34840.1|34726.5|34844.1|34727|34839.5|34720.6|119
1685057700000|2023-05-25 23:35:00|34840|34726.4|34843.7|34723.7|34844.1|34727.1|34839.2|34721.8|76
1685058000000|2023-05-25 23:40:00|34843.8|34723.8|34843.2|34729.4|34846.8|34729.7|34841|34723.8|114
1685058300000|2023-05-25 23:45:00|34842.6|34729.1|34815.5|34738.6|34844.8|34752.3|34808.3|34729.1|310
1685058600000|2023-05-25 23:50:00|34815.6|34738.5|34805.5|34744.8|34819.1|34748.3|34805.2|34734.7|179
1685058900000|2023-05-25 23:55:00|34805|34744.5|34814.7|34738.1|34814.8|34747.2|34804.3|34735.2|247
1685059200000|2023-05-26 00:00:00|34815|34738.8|34805.5|34745.3|34815|34747.7|34800.8|34732.5|309
1685059500000|2023-05-26 00:05:00|34804.8|34745|34817.7|34745.1|34819|34751.7|34804.8|34739.9|225
1685059800000|2023-05-26 00:10:00|34817.6|34745.2|34810.8|34751|34820.5|34753.3|34809.7|34740.6|197
1685060100000|2023-05-26 00:15:00|34810.9|34751.1|34824.1|34759.9|34828.3|34761.9|34810.9|34746.3|257
1685060400000|2023-05-26 00:20:00|34824|34760.3|34814.2|34752.6|34825.8|34761.8|34811.2|34749.3|217
1685060700000|2023-05-26 00:25:00|34814.1|34752.7|34806.4|34746.9|34815|34754.1|34805.7|34745.4|202
1685061000000|2023-05-26 00:30:00|34806.5|34746.1|34807.2|34745.2|34811.3|34750.5|34806.4|34745.2|278
1685061300000|2023-05-26 00:35:00|34806.6|34744.6|34803.6|34742.1|34806.6|34744.9|34800.6|34740.6|312
1685061600000|2023-05-26 00:40:00|34803.7|34741.8|34813.6|34752.5|34814.4|34754.1|34800.9|34741.2|289
1685061900000|2023-05-26 00:45:00|34813.7|34752.4|34817.4|34756.6|34817.4|34756.6|34810.4|34748|300
1685062200000|2023-05-26 00:50:00|34817.1|34756.5|34807.8|34743.9|34821.2|34758.6|34803.7|34740.9|459
1685062500000|2023-05-26 00:55:00|34807.7|34743.8|34802.9|34739.1|34810.6|34748.4|34802.4|34738.6|416
1685062800000|2023-05-26 01:00:00|34803|34739|34805.3|34739|34806.8|34741|34799.6|34730.5|423
1685063100000|2023-05-26 01:05:00|34805.2|34738.9|34798.2|34734.8|34805.3|34740.7|34797.3|34731.7|345
1685063400000|2023-05-26 01:10:00|34798.1|34734.7|34798.5|34735.1|34800.1|34735.6|34795.6|34730.3|341
1685063700000|2023-05-26 01:15:00|34798.8|34735|34790.3|34725.5|34801|34737.4|34782.5|34710.6|461
1685064000000|2023-05-26 01:20:00|34790.4|34725.6|34797.3|34730|34801.7|34734.5|34790.3|34720|333
1685064300000|2023-05-26 01:25:00|34797.6|34730.1|34793.7|34728.7|34802.4|34736|34793.7|34726|337
1685064600000|2023-05-26 01:30:00|34793.8|34728.6|34790.9|34729.3|34797|34731.8|34787.3|34719.5|326
1685064900000|2023-05-26 01:35:00|34790.3|34729|34789.4|34724.8|34797.1|34734.7|34788.7|34724.2|392
1685065200000|2023-05-26 01:40:00|34789.3|34724.7|34790.7|34728.2|34795.9|34732.1|34787.7|34724.1|397
1685065500000|2023-05-26 01:45:00|34790.9|34728.3|34783.9|34715.5|34792.7|34728.9|34782.5|34715.5|323
1685065800000|2023-05-26 01:50:00|34784.4|34715.8|34780.5|34710.3|34784.6|34717.1|34775.6|34707.2|279
1685066100000|2023-05-26 01:55:00|34780.6|34710.4|34773.6|34703.6|34783|34716.1|34773|34702.9|351
1685066400000|2023-05-26 02:00:00|34773.5|34703.5|34763.5|34697.5|34773.6|34705.7|34763.5|34695.1|356
1685066700000|2023-05-26 02:05:00|34763.7|34697.4|34761.1|34694.5|34765.5|34698|34757|34687.3|358
1685067000000|2023-05-26 02:10:00|34761|34694.4|34769.5|34695.1|34771.5|34703.2|34758.7|34690.5|363
1685067300000|2023-05-26 02:15:00|34769.2|34697.4|34764|34691.9|34771.7|34699.3|34762.5|34688.7|267
1685067600000|2023-05-26 02:20:00|34765.1|34689.3|34765.8|34690.4|34766.7|34694.8|34764.6|34689.3|277
1685067900000|2023-05-26 02:25:00|34765.5|34690.2|34766|34690|34767.3|34694.5|34764.6|34686.7|216
1685068200000|2023-05-26 02:30:00|34766.3|34689.8|34764.5|34685.6|34767.4|34691.4|34761.8|34683.3|218
1685068500000|2023-05-26 02:35:00|34764.2|34685.8|34768.9|34692.9|34769.9|34693.8|34763.9|34685.2|291
1685068800000|2023-05-26 02:40:00|34769|34693|34769|34689.8|34772.2|34698.3|34752.8|34688.5|266
1685069100000|2023-05-26 02:45:00|34768.9|34690.5|34774.7|34698.7|34775|34699|34768.5|34689.8|254
1685069400000|2023-05-26 02:50:00|34774.6|34698.6|34771.6|34691.8|34777.8|34700.6|34771|34691.4|260
1685069700000|2023-05-26 02:55:00|34771.7|34692|34757.4|34687.5|34775.7|34698.4|34753.6|34678.6|477
1685070000000|2023-05-26 03:00:00|34757.5|34687.4|34750|34679.2|34757.7|34688.2|34748.9|34678.8|317
1685070300000|2023-05-26 03:05:00|34750.2|34679.5|34755.6|34686.6|34757|34686.6|34749.6|34678.7|262
1685070600000|2023-05-26 03:10:00|34756.7|34686.7|34754.1|34682.9|34757.8|34688.1|34752.7|34682.9|289
1685070900000|2023-05-26 03:15:00|34753.9|34683|34747.6|34676.3|34756|34684.7|34746.6|34676.2|238
1685071200000|2023-05-26 03:20:00|34747.7|34676.4|34744.9|34675.3|34751.7|34681.1|34744.8|34674.8|272
1685071500000|2023-05-26 03:25:00|34745.2|34675.4|34747.9|34676.1|34750.7|34679.6|34744.6|34675.2|280
1685071800000|2023-05-26 03:30:00|34748|34676.2|34749.9|34681|34750.3|34681.1|34746.6|34676.1|255
1685072100000|2023-05-26 03:35:00|34750|34681.2|34752.9|34681.8|34753.1|34682.2|34749.3|34678.5|336
1685072400000|2023-05-26 03:40:00|34753|34681.7|34753.3|34682.1|34754.9|34684.7|34752|34681.3|233
1685072700000|2023-05-26 03:45:00|34753.4|34682|34756.3|34684.8|34759.8|34689.5|34752.2|34681.8|250
1685073000000|2023-05-26 03:50:00|34756.8|34685.1|34749.6|34678.1|34756.8|34685.1|34748.3|34677.7|289
1685073300000|2023-05-26 03:55:00|34749.7|34678.2|34749.1|34678|34751|34680.6|34747.7|34676.7|317
1685073600000|2023-05-26 04:00:00|34749.2|34677.5|34746.8|34674.5|34750.2|34679.6|34746.5|34674.2|215
1685073900000|2023-05-26 04:05:00|34746.7|34674.4|34740.5|34670.7|34747.3|34676.5|34740.2|34668.8|245
1685074200000|2023-05-26 04:10:00|34740.4|34670.6|34747|34670.9|34749.1|34672.7|34740.4|34667|205
1685074500000|2023-05-26 04:15:00|34746.9|34671|34746.7|34669.6|34748.3|34671.5|34745.4|34667.5|202
1685074800000|2023-05-26 04:20:00|34746.5|34669.5|34746.7|34671|34749.5|34673.8|34745.4|34668.5|193
1685075100000|2023-05-26 04:25:00|34747.5|34671.1|34748|34670.8|34748.6|34672.1|34746.1|34667.5|168
1685075400000|2023-05-26 04:30:00|34748.1|34670.7|34747.3|34673.8|34753.9|34674.8|34745.9|34669.8|203
1685075700000|2023-05-26 04:35:00|34746.9|34673.7|34743.8|34672.2|34747.8|34675.9|34742.5|34669.7|229
1685076000000|2023-05-26 04:40:00|34744.1|34672.3|34740|34667|34747.4|34672.8|34739.5|34666.6|163
1685076300000|2023-05-26 04:45:00|34739.9|34666.9|34739.8|34668.3|34741.2|34668.9|34737.4|34662|194
1685076600000|2023-05-26 04:50:00|34739.7|34668.2|34739.6|34667|34743.1|34668.5|34739.1|34663.5|233
1685076900000|2023-05-26 04:55:00|34739.5|34666.9|34740.2|34669.4|34740.7|34669.5|34737|34662|339
1685077200000|2023-05-26 05:00:00|34739|34669.3|34732.9|34675|34740.3|34683.1|34729.3|34666.5|296
1685077500000|2023-05-26 05:05:00|34733.6|34675.1|34740.5|34679.3|34741.3|34680.7|34733.5|34673.7|195
1685077800000|2023-05-26 05:10:00|34740.6|34678|34739.6|34682.6|34745.1|34684.9|34738|34673|155
1685078100000|2023-05-26 05:15:00|34740.4|34683|34741.2|34680.6|34743.3|34685.9|34736.1|34676.7|249
1685078400000|2023-05-26 05:20:00|34741.3|34680.8|34722|34672|34741.9|34683.6|34721.9|34669.3|247
1685078700000|2023-05-26 05:25:00|34722.1|34672.1|34727.8|34675.7|34729|34677.9|34720.2|34668|207
1685079000000|2023-05-26 05:30:00|34727.9|34675.6|34735.5|34682.8|34735.5|34683.3|34724.5|34673.4|244
1685079300000|2023-05-26 05:35:00|34734.5|34682.7|34721.7|34667.1|34734.5|34683|34720.2|34663.7|240
1685079600000|2023-05-26 05:40:00|34721.5|34667.2|34713.8|34663.5|34722.1|34669|34711.8|34660.3|282
1685079900000|2023-05-26 05:45:00|34712.9|34663.6|34722.5|34672.5|34722.7|34672.6|34710.5|34660.5|240
1685080200000|2023-05-26 05:50:00|34723.4|34673.4|34723|34673|34727.2|34673.7|34715.6|34661.4|318
1685080500000|2023-05-26 05:55:00|34723.3|34673.3|34729.3|34671.2|34730.6|34677.2|34723|34669.9|292
1685080800000|2023-05-26 06:00:00|34725.6|34675.6|34746.9|34696.9|34746.9|34696.9|34725.6|34675.6|392
1685081100000|2023-05-26 06:05:00|34746.2|34696.2|34741.1|34691.1|34747.3|34697.3|34735.1|34685.1|346
1685081400000|2023-05-26 06:10:00|34741.4|34691.4|34741|34691|34747.5|34697.5|34737.8|34687.8|385
1685081700000|2023-05-26 06:15:00|34741.2|34691.2|34756.4|34706.4|34772.1|34722.1|34739.9|34689.9|477
1685082000000|2023-05-26 06:20:00|34756.3|34706.3|34725.7|34675.7|34767.2|34720.6|34724.6|34674.6|499
1685082300000|2023-05-26 06:25:00|34724.9|34674.9|34733.8|34683.8|34735.4|34685.4|34720.7|34670.7|493
1685082600000|2023-05-26 06:30:00|34735.2|34685.2|34711.3|34661.3|34742.5|34692.5|34698.8|34648.8|754
1685082900000|2023-05-26 06:35:00|34710.7|34660.7|34685.7|34665.7|34716.4|34680.5|34670.3|34633.9|549
1685083200000|2023-05-26 06:40:00|34684.5|34664.5|34666.5|34646.5|34688.1|34668.1|34666.3|34646.3|446
1685083500000|2023-05-26 06:45:00|34667.1|34647.1|34693.2|34673.2|34734.8|34691.8|34667|34647|516
1685083800000|2023-05-26 06:50:00|34693.5|34673.5|34680|34660|34697|34677|34674.6|34654.6|428
1685084100000|2023-05-26 06:55:00|34679.7|34659.7|34661.5|34641.5|34687.3|34667.3|34630.7|34610.7|532
1685084400000|2023-05-26 07:00:00|34661.3|34641.3|34677.2|34657.2|34680.4|34660.4|34659.3|34639.3|606
1685084700000|2023-05-26 07:05:00|34677.7|34657.7|34671.7|34651.7|34680.2|34660.2|34666|34646|422
1685085000000|2023-05-26 07:10:00|34672|34652|34650.5|34630.5|34672|34652|34638.5|34618.5|529
1685085300000|2023-05-26 07:15:00|34650.6|34630.6|34663.8|34643.8|34687|34667|34636.1|34616.1|585
1685085600000|2023-05-26 07:20:00|34664.1|34644.1|34669.8|34649.8|34678.8|34658.8|34660|34640|653
1685085900000|2023-05-26 07:25:00|34671.2|34651.2|34710.2|34690.2|34711.1|34691.1|34668.1|34648.1|552
1685086200000|2023-05-26 07:30:00|34710.4|34690.4|34708.3|34688.3|34712.7|34692.7|34702.5|34682.5|616
1685086500000|2023-05-26 07:35:00|34708.5|34688.5|34734.9|34714.9|34735.1|34715.1|34704|34684|595
1685086800000|2023-05-26 07:40:00|34734.6|34714.6|34740.4|34720.4|34740.4|34720.4|34717.6|34697.6|570
1685087100000|2023-05-26 07:45:00|34740.3|34720.3|34707.4|34687.4|34744|34724|34707.4|34687.4|471
1685087400000|2023-05-26 07:50:00|34707.5|34687.5|34698.2|34678.2|34712.4|34692.4|34688.8|34668.8|457
1685087700000|2023-05-26 07:55:00|34698|34678|34701.7|34681.7|34705.1|34685.1|34696.5|34676.5|499
1685088000000|2023-05-26 08:00:00|34701.8|34681.8|34705.6|34685.6|34715.3|34695.3|34701.2|34681.2|508
1685088300000|2023-05-26 08:05:00|34705.5|34685.5|34710.9|34690.9|34711.2|34691.2|34701.2|34681.2|482
1685088600000|2023-05-26 08:10:00|34710.8|34690.8|34691.8|34671.8|34713.5|34693.5|34664|34644|621
1685088900000|2023-05-26 08:15:00|34691.5|34671.5|34695.2|34675.2|34695.7|34675.7|34687.2|34667.2|540
1685089200000|2023-05-26 08:20:00|34695.4|34675.4|34707.4|34687.4|34721.8|34701.8|34692.6|34672.6|630
1685089500000|2023-05-26 08:25:00|34707.9|34687.9|34723.1|34703.1|34726.8|34706.8|34704.7|34684.7|612
1685089800000|2023-05-26 08:30:00|34722.9|34702.9|34719.4|34699.4|34723.3|34703.3|34712.9|34692.9|419
1685090100000|2023-05-26 08:35:00|34719.5|34699.5|34683.5|34663.5|34720.6|34700.6|34683.1|34663.1|470
1685090400000|2023-05-26 08:40:00|34681.5|34661.5|34661.7|34641.7|34692|34672|34660.6|34640.6|819
1685090700000|2023-05-26 08:45:00|34661.2|34641.2|34658.8|34638.8|34664.7|34644.7|34652.8|34632.8|409
1685091000000|2023-05-26 08:50:00|34658.7|34638.7|34661|34641|34673.7|34653.7|34655.5|34635.5|402
1685091300000|2023-05-26 08:55:00|34661.1|34641.1|34669.3|34649.3|34670.7|34650.7|34653|34633|424
1685091600000|2023-05-26 09:00:00|34669.9|34649.9|34675.8|34655.8|34676|34656|34663.7|34643.7|401
1685091900000|2023-05-26 09:05:00|34676.1|34656.1|34685.2|34665.2|34715.7|34688.7|34676.1|34656.1|734
1685092200000|2023-05-26 09:10:00|34685.1|34665.1|34706.4|34686.4|34706.8|34686.8|34684.5|34664.5|609
1685092500000|2023-05-26 09:15:00|34709.7|34689.7|34685.8|34665.8|34709.8|34689.8|34684.5|34664.5|400
1685092800000|2023-05-26 09:20:00|34685.6|34665.6|34679.2|34659.2|34696.3|34676.3|34677.4|34657.4|393
1685093100000|2023-05-26 09:25:00|34679.3|34659.3|34658.8|34638.8|34682.2|34662.2|34655.4|34635.4|639
1685093400000|2023-05-26 09:30:00|34658.9|34638.9|34678.8|34658.8|34681.1|34661.1|34656.2|34636.2|530
1685093700000|2023-05-26 09:35:00|34678.3|34658.3|34676.9|34656.9|34684|34664|34673.7|34653.7|523
1685094000000|2023-05-26 09:40:00|34677.1|34657.1|34686.5|34666.5|34691|34671|34673.3|34653.3|440
1685094300000|2023-05-26 09:45:00|34686.6|34666.6|34688.8|34668.8|34697.7|34677.7|34678.2|34658.2|521
1685094600000|2023-05-26 09:50:00|34689.6|34669.6|34701.6|34681.6|34704.1|34684.1|34689.3|34669.3|348
1685094900000|2023-05-26 09:55:00|34701.5|34681.5|34693.3|34673.3|34707.5|34687.5|34692.4|34672.4|454
1685095200000|2023-05-26 10:00:00|34693.2|34673.2|34672.3|34652.3|34705.8|34685.8|34668|34648|571
1685095500000|2023-05-26 10:05:00|34672.1|34652.1|34672.9|34652.9|34683.8|34663.8|34666.4|34646.4|482
1685095800000|2023-05-26 10:10:00|34673|34653|34684.2|34664.2|34692.4|34672.4|34672.9|34652.9|387
1685096100000|2023-05-26 10:15:00|34684.1|34664.1|34674.3|34654.3|34687.5|34667.5|34674|34654|328
1685096400000|2023-05-26 10:20:00|34674.2|34654.2|34673.6|34653.6|34682.4|34662.4|34673.6|34653.6|329
1685096700000|2023-05-26 10:25:00|34673.7|34653.7|34666.2|34646.2|34674.1|34654.1|34666.2|34646.2|319
1685097000000|2023-05-26 10:30:00|34666.5|34646.5|34643.7|34623.7|34666.7|34646.7|34637.8|34617.8|358
1685097300000|2023-05-26 10:35:00|34643.6|34623.6|34628.6|34608.6|34644|34624|34628.1|34608.1|377
1685097600000|2023-05-26 10:40:00|34628.5|34608.5|34577.2|34557.2|34628.7|34608.7|34567.2|34547.2|646
1685097900000|2023-05-26 10:45:00|34577.3|34557.3|34566.1|34546.1|34578.7|34558.7|34565.7|34545.7|556
1685098200000|2023-05-26 10:50:00|34566|34546|34573.5|34553.5|34574.5|34554.5|34559.4|34539.4|387
1685098500000|2023-05-26 10:55:00|34573.1|34553.1|34590|34570|34594.9|34574.9|34573|34553|514
1685098800000|2023-05-26 11:00:00|34589.7|34569.7|34598.7|34578.7|34599.4|34579.4|34585.5|34565.5|487
1685099100000|2023-05-26 11:05:00|34598.6|34578.6|34605.7|34585.7|34608.7|34588.7|34596.4|34576.4|456
1685099400000|2023-05-26 11:10:00|34605.5|34585.5|34586.6|34566.6|34606.5|34586.5|34579.2|34559.2|501
1685099700000|2023-05-26 11:15:00|34586.7|34566.7|34633.7|34613.7|34633.8|34613.8|34586.2|34566.2|488
1685100000000|2023-05-26 11:20:00|34633.4|34613.4|34616.7|34596.7|34637|34617|34613.7|34593.7|461
1685100300000|2023-05-26 11:25:00|34616.8|34596.8|34617.7|34597.7|34619.2|34599.2|34585.2|34565.2|543
1685100600000|2023-05-26 11:30:00|34616.8|34596.8|34598.8|34578.8|34617.6|34597.6|34595.7|34575.7|405
1685100900000|2023-05-26 11:35:00|34598.3|34578.3|34579.6|34559.6|34602.4|34582.4|34579.6|34559.6|558
1685101200000|2023-05-26 11:40:00|34580|34560|34561.8|34541.8|34590.7|34570.7|34541.4|34521.4|586
1685101500000|2023-05-26 11:45:00|34563.8|34543.8|34597.3|34577.3|34598.4|34578.4|34561.5|34541.5|354
1685101800000|2023-05-26 11:50:00|34597.8|34577.8|34600.8|34580.8|34602.8|34582.8|34593.3|34573.3|358
1685102100000|2023-05-26 11:55:00|34600.9|34580.9|34583.5|34563.5|34600.9|34580.9|34583.5|34563.5|351
1685102400000|2023-05-26 12:00:00|34582.7|34562.7|34565.6|34545.6|34584|34564|34546.9|34526.9|624
1685102700000|2023-05-26 12:05:00|34565.9|34545.9|34571|34551|34583.9|34563.9|34560.9|34540.9|574
1685103000000|2023-05-26 12:10:00|34570.1|34550.1|34533.9|34513.9|34570.1|34550.1|34527.8|34507.8|445
1685103300000|2023-05-26 12:15:00|34534|34514|34545.7|34525.7|34568.3|34548.3|34526|34506|534
1685103600000|2023-05-26 12:20:00|34545.6|34525.6|34535.8|34515.8|34553.9|34533.9|34526|34506|562
1685103900000|2023-05-26 12:25:00|34538.1|34518.1|34574.6|34475.4|34588.8|34520.2|34513.4|34475.4|532
1685104200000|2023-05-26 12:30:00|34587.2|34475|34592.2|34572.2|34615.6|34572.2|34546.5|34475|1022
1685104500000|2023-05-26 12:35:00|34591.2|34571.2|34605.8|34585.8|34612.7|34592.7|34582.5|34562.5|968
1685104800000|2023-05-26 12:40:00|34605.7|34585.7|34626.3|34606.3|34631|34611|34576.4|34556.4|778
1685105100000|2023-05-26 12:45:00|34626.4|34606.4|34596.6|34576.6|34631.9|34611.9|34590|34570|791
1685105400000|2023-05-26 12:50:00|34596.5|34576.5|34590.9|34570.9|34628|34608|34589.3|34569.3|654
1685105700000|2023-05-26 12:55:00|34591|34571|34575.4|34555.4|34608.4|34588.4|34575.1|34555.1|530
1685106000000|2023-05-26 13:00:00|34574.8|34554.8|34564.6|34544.6|34576.6|34556.6|34554.3|34534.3|677
1685106300000|2023-05-26 13:05:00|34562.9|34542.9|34582.3|34562.3|34590.3|34570.3|34553.9|34533.9|560
1685106600000|2023-05-26 13:10:00|34581.9|34561.9|34560.9|34540.9|34589.6|34569.6|34559.7|34539.7|605
1685106900000|2023-05-26 13:15:00|34561|34541|34592.6|34572.6|34592.6|34572.6|34548.8|34528.8|595
1685107200000|2023-05-26 13:20:00|34593|34573|34599.2|34579.2|34601.5|34581.5|34582.2|34562.2|494
1685107500000|2023-05-26 13:25:00|34599.1|34579.1|34583.8|34563.8|34599.1|34579.1|34579.9|34559.9|493
1685107800000|2023-05-26 13:30:00|34584.2|34564.2|34588.4|34568.4|34595|34575|34580.6|34560.6|572
1685108100000|2023-05-26 13:35:00|34588.3|34568.3|34611.7|34591.7|34623.3|34603.3|34588.2|34568.2|655
1685108400000|2023-05-26 13:40:00|34611.5|34591.5|34590.9|34570.9|34611.5|34591.5|34565|34545|679
1685108700000|2023-05-26 13:45:00|34590.7|34570.7|34611.6|34591.6|34615|34595|34588.4|34568.4|590
1685109000000|2023-05-26 13:50:00|34610.9|34590.9|34621.4|34601.4|34632.8|34612.8|34610.5|34590.5|624
1685109300000|2023-05-26 13:55:00|34620.8|34600.8|34668.6|34585.3|34668.6|34614.5|34619.7|34585.3|532
1685109600000|2023-05-26 14:00:00|34663|34582.7|34611.2|34591.2|34663|34611.3|34606.7|34563|882
1685109900000|2023-05-26 14:05:00|34611.9|34591.9|34551.7|34531.7|34611.9|34591.9|34536.4|34516.4|770
1685110200000|2023-05-26 14:10:00|34551.6|34531.6|34533.3|34513.3|34555.1|34535.1|34526.9|34506.9|708
1685110500000|2023-05-26 14:15:00|34533|34513|34554.6|34534.6|34585.6|34565.6|34522.5|34502.5|604
1685110800000|2023-05-26 14:20:00|34554.7|34534.7|34571.8|34551.8|34578.7|34558.7|34553.8|34533.8|607
1685111100000|2023-05-26 14:25:00|34572|34552|34589.2|34569.2|34596.3|34576.3|34562.8|34542.8|622
1685111400000|2023-05-26 14:30:00|34589.4|34569.4|34606.7|34586.7|34627.8|34607.8|34581.4|34561.4|756
1685111700000|2023-05-26 14:35:00|34607.4|34587.4|34613.8|34593.8|34623.4|34603.4|34607.4|34587.4|835
1685112000000|2023-05-26 14:40:00|34613.7|34593.7|34628.5|34608.5|34628.7|34608.7|34603.2|34583.2|656
1685112300000|2023-05-26 14:45:00|34628.2|34608.2|34614.3|34594.3|34659.9|34639.9|34612.7|34592.7|820
1685112600000|2023-05-26 14:50:00|34614.4|34594.4|34649.9|34629.9|34652.1|34632.1|34594.6|34574.6|753
1685112900000|2023-05-26 14:55:00|34653.3|34633.3|34630|34610|34672.4|34652.4|34619.7|34599.7|838
1685113200000|2023-05-26 15:00:00|34629.7|34609.7|34633.4|34613.4|34634.6|34614.6|34608.2|34588.2|748
1685113500000|2023-05-26 15:05:00|34633.5|34613.5|34633.8|34613.8|34637.2|34617.2|34627.4|34607.4|544
1685113800000|2023-05-26 15:10:00|34633.7|34613.7|34650.2|34630.2|34663.6|34643.6|34633.7|34613.7|718
1685114100000|2023-05-26 15:15:00|34650.6|34630.6|34635|34615|34659.3|34639.3|34625.6|34605.6|580
1685114400000|2023-05-26 15:20:00|34634.8|34614.8|34635.6|34615.6|34639.9|34619.9|34631.7|34611.7|522
1685114700000|2023-05-26 15:25:00|34634.2|34614.2|34645.2|34625.2|34648.9|34628.9|34632.6|34612.6|492
1685115000000|2023-05-26 15:30:00|34645.3|34625.3|34641.8|34621.8|34645.8|34625.8|34635.9|34615.9|512
1685115300000|2023-05-26 15:35:00|34641.5|34621.5|34643.8|34623.8|34653.1|34633.1|34636.8|34616.8|639
1685115600000|2023-05-26 15:40:00|34644|34624|34644.7|34624.7|34651.3|34631.3|34635.7|34615.7|464
1685115900000|2023-05-26 15:45:00|34644.6|34624.6|34617.4|34597.4|34644.7|34624.7|34617.4|34597.4|478
1685116200000|2023-05-26 15:50:00|34617.9|34597.9|34622.3|34602.3|34626.7|34606.7|34615.4|34595.4|472
1685116500000|2023-05-26 15:55:00|34622.1|34602.1|34633.9|34613.9|34636.3|34616.3|34610|34590|511
1685116800000|2023-05-26 16:00:00|34634.4|34614.4|34625.9|34605.9|34634.7|34614.7|34620.1|34600.1|432
1685117100000|2023-05-26 16:05:00|34625.4|34605.4|34620.9|34600.9|34628.7|34608.7|34618.7|34598.7|380
1685117400000|2023-05-26 16:10:00|34620.8|34600.8|34618|34598|34623.9|34603.9|34614.9|34594.9|332
1685117700000|2023-05-26 16:15:00|34618.1|34598.1|34622.9|34602.9|34629|34609|34614.8|34594.8|399
1685118000000|2023-05-26 16:20:00|34622.8|34602.8|34617.1|34597.1|34626|34606|34614.6|34594.6|356
1685118300000|2023-05-26 16:25:00|34617|34597|34620.9|34600.9|34621.5|34601.5|34616.2|34596.2|277
1685118600000|2023-05-26 16:30:00|34620.8|34600.8|34619.3|34599.3|34621.7|34601.7|34617.8|34597.8|183
1685118900000|2023-05-26 16:35:00|34619.9|34599.9|34614|34594|34621.1|34601.1|34613.3|34593.3|197
1685119200000|2023-05-26 16:40:00|34615.2|34595.2|34629.3|34609.3|34630.3|34610.3|34615.2|34595.2|224
1685119500000|2023-05-26 16:45:00|34629.2|34609.2|34618.6|34598.6|34629.2|34609.2|34618.4|34598.4|193
1685119800000|2023-05-26 16:50:00|34618.7|34598.7|34608.2|34588.2|34621.9|34601.9|34607.3|34587.3|298
1685120100000|2023-05-26 16:55:00|34607.4|34587.4|34615|34595|34615.2|34595.2|34605.9|34585.9|286
1685120400000|2023-05-26 17:00:00|34614.9|34594.9|34613|34593|34618.7|34598.7|34610.4|34590.4|249
1685120700000|2023-05-26 17:05:00|34613.2|34593.2|34612.1|34592.1|34615.5|34595.5|34607.6|34587.6|298
1685121000000|2023-05-26 17:10:00|34612.2|34592.2|34600.9|34580.9|34613|34593|34599.4|34579.4|228
1685121300000|2023-05-26 17:15:00|34601|34581|34614.4|34564.4|34616|34581.8|34593.5|34563.1|261
1685121600000|2023-05-26 17:20:00|34614.6|34564.6|34614|34564|34620.8|34570.8|34613.1|34563.1|276
1685121900000|2023-05-26 17:25:00|34614.2|34564.2|34626|34576|34626.7|34576.7|34614.2|34564.2|251
1685122200000|2023-05-26 17:30:00|34626.2|34576.2|34616.3|34566.3|34626.6|34576.6|34615.8|34565.8|160
1685122500000|2023-05-26 17:35:00|34616.2|34566.2|34617.5|34567.5|34620.9|34570.9|34616|34566|175
1685122800000|2023-05-26 17:40:00|34618.1|34568.1|34613.8|34563.8|34620.5|34570.5|34610.4|34560.4|294
1685123100000|2023-05-26 17:45:00|34613.7|34563.7|34615.6|34565.6|34620.4|34570.4|34613.4|34563.4|225
1685123400000|2023-05-26 17:50:00|34614.7|34564.7|34610.9|34560.9|34617.9|34567.9|34610.9|34560.9|159
1685123700000|2023-05-26 17:55:00|34611|34561|34612.5|34562.5|34613.9|34563.9|34608.2|34558.2|337
1685124000000|2023-05-26 18:00:00|34612.9|34562.9|34612.2|34562.2|34614.6|34564.6|34609.1|34559.1|277
1685124300000|2023-05-26 18:05:00|34612.3|34562.3|34616.6|34566.6|34621|34571|34612.2|34562.2|220
1685124600000|2023-05-26 18:10:00|34618.2|34568.2|34604.8|34554.8|34618.2|34568.2|34604.4|34554.4|314
1685124900000|2023-05-26 18:15:00|34604.7|34554.7|34616.1|34566.1|34616.5|34566.5|34603.6|34553.6|216
1685125200000|2023-05-26 18:20:00|34616.2|34566.2|34614.8|34564.8|34616.3|34566.3|34612.4|34562.4|162
1685125500000|2023-05-26 18:25:00|34614.7|34564.7|34612.8|34562.8|34614.9|34564.9|34611.7|34561.7|167
1685125800000|2023-05-26 18:30:00|34612.7|34562.7|34604.1|34554.1|34612.8|34562.8|34601.8|34551.8|266
1685126100000|2023-05-26 18:35:00|34604.2|34554.2|34604.9|34554.9|34605|34555|34601|34551|174
1685126400000|2023-05-26 18:40:00|34604.8|34554.8|34611|34561|34612.6|34562.6|34604.1|34554.1|192
1685126700000|2023-05-26 18:45:00|34611.2|34561.2|34624.2|34574.2|34625.3|34575.3|34610.2|34560.2|216
1685127000000|2023-05-26 18:50:00|34624.1|34574.1|34627.2|34577.2|34627.8|34577.8|34618.6|34568.6|236
1685127300000|2023-05-26 18:55:00|34626.1|34576.1|34622.6|34572.6|34638|34588|34620.6|34570.6|369
1685127600000|2023-05-26 19:00:00|34622.1|34572.1|34615.1|34565.1|34622.2|34572.2|34615.1|34565.1|337
1685127900000|2023-05-26 19:05:00|34614.7|34564.7|34615.5|34565.5|34620.6|34569.7|34614.7|34564.7|254
1685128200000|2023-05-26 19:10:00|34615|34565|34616.4|34566.4|34616.9|34566.9|34613.5|34563.5|154
1685128500000|2023-05-26 19:15:00|34616.6|34566.6|34619.2|34569.2|34620.1|34570.1|34614.8|34564.8|214
1685128800000|2023-05-26 19:20:00|34619.3|34569.3|34623.1|34573.1|34623.5|34573.5|34618.6|34568.6|163
1685129100000|2023-05-26 19:25:00|34623|34573|34630.4|34580.4|34630.4|34580.4|34621.7|34571.7|161
1685129400000|2023-05-26 19:30:00|34631.3|34581.3|34634|34576|34643|34581.3|34629.8|34574|516
1685129700000|2023-05-26 19:35:00|34633.7|34575.7|34638.1|34577.7|34641.6|34583.3|34632|34574.8|435
1685130000000|2023-05-26 19:40:00|34637.9|34577.4|34632.2|34577.8|34640.9|34580.7|34630.7|34573.6|342
1685130300000|2023-05-26 19:45:00|34631.9|34577.9|34634.8|34577.5|34635.8|34580.5|34630.5|34576.5|345
1685130600000|2023-05-26 19:50:00|34635.1|34577.4|34636.7|34579.3|34640.2|34583.3|34635.1|34577.4|329
1685130900000|2023-05-26 19:55:00|34637.7|34579|34629.2|34573.5|34638.6|34580|34627.5|34565.4|426
1685131200000|2023-05-26 20:00:00|34629.5|34573.2|34629.9|34579.9|34637.6|34580.1|34623.2|34565|326
1685131500000|2023-05-26 20:05:00|34629.5|34579.5|34629.5|34579.5|34632|34582|34628|34578|211
1685131800000|2023-05-26 20:10:00|34629.3|34579.3|34629.7|34579.7|34631.1|34581.1|34628.2|34578.2|344
1685132100000|2023-05-26 20:15:00|34629.6|34579.6|34629.9|34579.9|34631.3|34581.3|34626.8|34576.8|283
1685132400000|2023-05-26 20:20:00|34630|34580|34628.7|34578.7|34630|34580|34626.7|34576.7|152
1685132700000|2023-05-26 20:25:00|34628.6|34578.6|34630.4|34580.4|34631.4|34581.4|34625.2|34575.2|410
1685133000000|2023-05-26 20:30:00|34629.1|34579.1|34633.2|34583.2|34651.9|34584.3|34627.1|34565.9|320
1685133300000|2023-05-26 20:35:00|34633.6|34583.6|34651.3|34564.9|34652.2|34583.8|34630.8|34563.2|347
1685133600000|2023-05-26 20:40:00|34651|34564.5|34654.2|34566.7|34657.9|34588.6|34633.9|34563|455
1685133900000|2023-05-26 20:45:00|34655.1|34568.2|34671.4|34554.8|34675.8|34569|34654.5|34552.3|426
1685134200000|2023-05-26 20:50:00|34671.3|34554.9|34677.1|34557.1|34681.9|34571|34666.1|34549.4|593
1685134500000|2023-05-26 20:55:00|34677.8|34557.8|34681.7|34561.7|34689.1|34569.1|34670.1|34550.1|330
1685304000000|2023-05-28 20:00:00|34668.6|34551.4|34638|34568|34668.6|34568|34638|34551.4|2
1685304300000|2023-05-28 20:05:00|34637.7|34567.7|34653.9|34540|34653.9|34567.7|34637.7|34540|2
1685304600000|2023-05-28 20:10:00|34668.6|34551.4|34669.4|34527.9|34670.9|34553.5|34664|34527.9|16
1685304900000|2023-05-28 20:15:00|34669.3|34543.4|34665.3|34552.3|34669.3|34553.4|34664.8|34543.4|26
1685305200000|2023-05-28 20:20:00|34665.2|34520|34664.4|34552.3|34665.2|34552.3|34664.4|34520|9
1685305500000|2023-05-28 20:25:00|34665.8|34551.1|34665.1|34552.8|34671.3|34552.8|34662.5|34517.5|7
1685305800000|2023-05-28 20:30:00|34662.6|34543.1|34665.1|34552.8|34665.1|34552.8|34662.6|34543.1|3
1685306100000|2023-05-28 20:35:00|34658.9|34544.3|34692.5|34547.5|34695.4|34550.4|34658.9|34544.3|16
1685306400000|2023-05-28 20:40:00|34698.4|34553.4|34698.3|34553.3|34705|34560.8|34677|34546|7
1685306700000|2023-05-28 20:45:00|34706.2|34561.2|34711.9|34566.9|34711.9|34566.9|34697.9|34559.2|3
1685307000000|2023-05-28 20:50:00|34696.6|34551.6|34712.7|34567.7|34715.7|34570.7|34690.2|34545.2|16
1685307300000|2023-05-28 20:55:00|34713.1|34568.1|34686.9|34541.9|34723|34578|34683.4|34538.4|42
1685307600000|2023-05-28 21:00:00|34726.9|34581.9|34696.6|34551.6|34727.3|34582.3|34693.4|34548.4|42
1685307900000|2023-05-28 21:05:00|34696.9|34551.9|34680.8|34535.8|34698.5|34553.5|34676.2|34531.2|54
1685308200000|2023-05-28 21:10:00|34676|34531|34685.8|34540.8|34685.8|34540.8|34676|34531|37
1685308500000|2023-05-28 21:15:00|34680.2|34535.2|34674.4|34534.4|34687.2|34542.2|34673.1|34528.1|52
1685308800000|2023-05-28 21:20:00|34674.2|34534.2|34677.9|34537.9|34681.5|34541.5|34674.2|34534.2|59
1685309100000|2023-05-28 21:25:00|34678|34538|34675.3|34535.3|34684.9|34544.9|34673|34533|49
1685309400000|2023-05-28 21:30:00|34675.1|34535.1|34675.8|34535.8|34679.5|34539.5|34673.1|34533.1|78
1685309700000|2023-05-28 21:35:00|34676.4|34536.4|34677.4|34537.4|34678|34538|34672.6|34532.6|287
1685310000000|2023-05-28 21:40:00|34674.6|34534.6|34676.5|34536.5|34678.8|34538.8|34672.4|34532.4|50
1685310300000|2023-05-28 21:45:00|34678.8|34538.8|34673.5|34553.5|34684.7|34553.6|34665.4|34525.4|71
1685310600000|2023-05-28 21:50:00|34674.2|34554.2|34671.9|34551.9|34675|34555|34665.8|34545.8|97
1685310900000|2023-05-28 21:55:00|34670.7|34550.7|34670.8|34550.8|34672.3|34552.3|34664.8|34544.8|160
1685311200000|2023-05-28 22:00:00|34670.3|34550.3|34668.4|34548.4|34674.7|34554.7|34660.4|34540.4|298
1685311500000|2023-05-28 22:05:00|34668.5|34548.5|34664.4|34544.4|34672.2|34552.2|34662.7|34542.7|115
1685311800000|2023-05-28 22:10:00|34664.3|34544.3|34653.6|34533.6|34664.3|34544.3|34651.1|34531.1|267
1685312100000|2023-05-28 22:15:00|34654.1|34534.1|34662.2|34542.2|34665.2|34545.2|34652|34532|306
1685312400000|2023-05-28 22:20:00|34662.5|34542.5|34663.3|34543.3|34669.5|34549.5|34659.1|34539.1|171
1685312700000|2023-05-28 22:25:00|34665.2|34545.2|34665.5|34545.5|34668.2|34548.2|34663.1|34543.1|158
1685313000000|2023-05-28 22:30:00|34665.4|34545.4|34674.5|34554.5|34675.2|34555.2|34665.3|34545.3|160
1685313300000|2023-05-28 22:35:00|34673.5|34553.5|34673.4|34553.4|34676.1|34556.1|34668.9|34548.9|166
1685313600000|2023-05-28 22:40:00|34673.5|34553.5|34677|34557|34679.4|34559.4|34672.3|34552.3|136
1685313900000|2023-05-28 22:45:00|34676.7|34556.7|34678.3|34558.3|34681.2|34561.2|34676.7|34556.7|98
1685314200000|2023-05-28 22:50:00|34678.4|34558.4|34679.6|34559.6|34684.6|34564.6|34673|34553|105
1685314500000|2023-05-28 22:55:00|34681.9|34561.9|34681.3|34561.3|34686.6|34566.6|34675.2|34555.2|90
1685314800000|2023-05-28 23:00:00|34681.7|34561.7|34673.2|34553.2|34681.7|34561.7|34668.9|34549.9|212
1685315100000|2023-05-28 23:05:00|34673.1|34553.1|34667.9|34547.9|34676.9|34560.1|34664.1|34544.1|169
1685315400000|2023-05-28 23:10:00|34668|34548|34662.6|34542.6|34668.4|34550.9|34654.6|34539.5|149
1685315700000|2023-05-28 23:15:00|34662.5|34542.5|34661.1|34546.2|34670.5|34550.5|34661.1|34542.5|137
1685316000000|2023-05-28 23:20:00|34661.2|34546.1|34662.1|34542.1|34663.4|34550.9|34653.5|34541|104
1685316300000|2023-05-28 23:25:00|34662.2|34542.2|34664|34544|34666.9|34547.7|34658.3|34542.2|72
1685316600000|2023-05-28 23:30:00|34663.9|34543.9|34663.7|34548.7|34664.8|34548.7|34655.2|34542.4|99
1685316900000|2023-05-28 23:35:00|34663.6|34548.6|34667.2|34547.2|34669.9|34551.6|34662.3|34544.8|121
1685317200000|2023-05-28 23:40:00|34667.1|34547.1|34662.5|34547.1|34667.7|34551.5|34655|34544.4|107
1685317500000|2023-05-28 23:45:00|34662.6|34547|34630.6|34543.9|34665.8|34557.2|34622.6|34533.8|308
1685317800000|2023-05-28 23:50:00|34625.9|34546.6|34654.5|34563.3|34676.5|34569.9|34621.2|34540.8|299
1685318100000|2023-05-28 23:55:00|34654.4|34563.4|34648.2|34569.7|34654.4|34569.7|34641.5|34558.6|290
1685318400000|2023-05-29 00:00:00|34646.9|34568.4|34649.6|34571.7|34652.6|34575.8|34645.6|34568.4|295
1685318700000|2023-05-29 00:05:00|34645.6|34571.9|34659.1|34582.4|34659.6|34584.5|34645.6|34571.7|281
1685319000000|2023-05-29 00:10:00|34657.7|34580.9|34666.8|34608.7|34673|34609.1|34650.5|34575.3|275
1685319300000|2023-05-29 00:15:00|34667.8|34609.8|34672.6|34609.9|34675.4|34616.2|34667.8|34606.7|234
1685319600000|2023-05-29 00:20:00|34669.5|34609.7|34669.7|34613.7|34677.2|34615.9|34666.9|34608.7|208
1685319900000|2023-05-29 00:25:00|34669.8|34614|34673.5|34610.5|34675.8|34615.9|34669.6|34609.8|157
1685320200000|2023-05-29 00:30:00|34673.9|34610.3|34667.3|34610.9|34675|34613.7|34665.4|34607|154
1685320500000|2023-05-29 00:35:00|34667.2|34610.8|34668.5|34610.8|34670.3|34612.7|34666.1|34607.8|118
1685320800000|2023-05-29 00:40:00|34668.3|34612.4|34664.9|34601.3|34669.9|34613.1|34664.2|34599.3|205
1685321100000|2023-05-29 00:45:00|34664.2|34602|34657.1|34594.8|34665.2|34607.2|34657|34593.4|215
1685321400000|2023-05-29 00:50:00|34657|34594.3|34668.5|34604|34669.3|34604.2|34655.7|34591.3|274
1685321700000|2023-05-29 00:55:00|34669.1|34603.7|34662.7|34598.5|34670.7|34605.5|34659.2|34594.4|317
1685322000000|2023-05-29 01:00:00|34662.8|34598.6|34660.4|34596.8|34667.1|34601.9|34659.2|34595.9|295
1685322300000|2023-05-29 01:05:00|34660.7|34596.9|34657.3|34601.8|34661.5|34602.4|34654.3|34593.1|223
1685322600000|2023-05-29 01:10:00|34657.4|34601.7|34652.4|34580.4|34657.4|34601.7|34641.6|34574.3|308
1685322900000|2023-05-29 01:15:00|34652.3|34580.9|34656|34590.9|34657.6|34592.7|34648.2|34579.2|295
1685323200000|2023-05-29 01:20:00|34655.8|34590.7|34644.2|34581.8|34657.1|34590.8|34641.7|34576.8|377
1685323500000|2023-05-29 01:25:00|34644.4|34581.9|34633.5|34573|34646.4|34581.9|34632.5|34570.8|276
1685323800000|2023-05-29 01:30:00|34633.4|34572.9|34634.2|34571.6|34637.8|34576.6|34631.9|34570.3|263
1685324100000|2023-05-29 01:35:00|34634.1|34571.4|34631.3|34570.7|34635.5|34572.9|34629.6|34566.3|249
1685324400000|2023-05-29 01:40:00|34631.5|34571|34642.7|34580.2|34644|34581.8|34630.7|34568.8|308
1685324700000|2023-05-29 01:45:00|34642.6|34580.1|34639.8|34576.8|34645.4|34583.1|34637.9|34575.1|284
1685325000000|2023-05-29 01:50:00|34639.9|34576.9|34641.9|34582.4|34641.9|34582.4|34637.9|34576.1|280
1685325300000|2023-05-29 01:55:00|34641.8|34582.5|34629.4|34570.7|34642.8|34582.5|34629.4|34568.8|259
1685325600000|2023-05-29 02:00:00|34629.5|34570.8|34622|34561|34631.2|34574.4|34619.2|34559.5|259
1685325900000|2023-05-29 02:05:00|34621.9|34562.8|34622.2|34559.7|34625.9|34563.8|34620.5|34558.6|314
1685326200000|2023-05-29 02:10:00|34622.3|34559.8|34625.4|34564.8|34626.3|34565.7|34620.7|34558.5|344
1685326500000|2023-05-29 02:15:00|34625.6|34565|34624.2|34559.4|34627.1|34565.2|34622.5|34557.7|238
1685326800000|2023-05-29 02:20:00|34624.4|34559.6|34626.4|34559.5|34626.7|34562.4|34622.2|34558.6|207
1685327100000|2023-05-29 02:25:00|34625.5|34560.6|34623.6|34560.6|34627.5|34564.5|34622.8|34558.5|162
1685327400000|2023-05-29 02:30:00|34622.9|34560.3|34622.9|34558.9|34626|34562.9|34619.8|34555.8|294
1685327700000|2023-05-29 02:35:00|34622.8|34558.8|34619.3|34555.1|34623|34559.8|34617.4|34554.2|270
1685328000000|2023-05-29 02:40:00|34619.2|34555|34627.1|34559.6|34627.1|34562.2|34618.6|34555|179
1685328300000|2023-05-29 02:45:00|34627|34559.7|34627.7|34565.5|34630.3|34566.1|34624.3|34559.6|224
1685328600000|2023-05-29 02:50:00|34627.6|34565.4|34631.5|34567.5|34633.3|34568.1|34626.9|34562.7|204
1685328900000|2023-05-29 02:55:00|34631.7|34567.2|34630.9|34566.4|34634.7|34572.4|34629.7|34564.2|229
1685329200000|2023-05-29 03:00:00|34630|34567.2|34628|34565.8|34631|34569.4|34627.6|34565.8|267
1685329500000|2023-05-29 03:05:00|34628.1|34566|34626.8|34567.2|34629.6|34568.9|34623.5|34562.6|200
1685329800000|2023-05-29 03:10:00|34626.7|34567.3|34623.3|34561.6|34627.7|34567.6|34621.3|34560.3|205
1685330100000|2023-05-29 03:15:00|34623.4|34561.7|34624.6|34562.9|34624.7|34563.9|34621.3|34560.7|156
1685330400000|2023-05-29 03:20:00|34623.5|34564|34625|34565.2|34627.2|34565.7|34622.7|34561.6|162
1685330700000|2023-05-29 03:25:00|34625.5|34565.5|34629.8|34567.7|34630.3|34568.9|34625.5|34562.5|167
1685331000000|2023-05-29 03:30:00|34629.9|34568.2|34626|34566|34631.5|34569.7|34625.7|34564.3|181
1685331300000|2023-05-29 03:35:00|34625.9|34566.2|34633.1|34571.1|34633.4|34572.6|34625.9|34564.9|172
1685331600000|2023-05-29 03:40:00|34633.5|34571.3|34633.4|34573.5|34634.6|34574.2|34630.7|34569.9|170
1685331900000|2023-05-29 03:45:00|34633.6|34573.4|34628.6|34566.6|34635.2|34574.5|34626.2|34565.2|196
1685332200000|2023-05-29 03:50:00|34628.7|34566.7|34633.7|34573.9|34634.7|34573.9|34627.4|34565|173
1685332500000|2023-05-29 03:55:00|34633.8|34574|34631.8|34570.3|34636.7|34575.1|34630.6|34570.1|179
1685332800000|2023-05-29 04:00:00|34632.1|34570.2|34630|34569.9|34633.7|34576.3|34629.1|34568.7|227
1685333100000|2023-05-29 04:05:00|34629|34569.2|34627.3|34565.3|34630.6|34569.4|34625.1|34564.3|111
1685333400000|2023-05-29 04:10:00|34627.5|34565.4|34628.4|34566.6|34630.3|34569.6|34627|34565.2|136
1685333700000|2023-05-29 04:15:00|34627.2|34567.5|34626.7|34567.4|34630.4|34568.4|34625.2|34563.4|142
1685334000000|2023-05-29 04:20:00|34627.8|34566.3|34626.4|34565.1|34630|34571.8|34626|34564.9|138
1685334300000|2023-05-29 04:25:00|34626.3|34564.9|34626.6|34568.7|34627.8|34573.6|34623.4|34564|109
1685334600000|2023-05-29 04:30:00|34626.7|34568.6|34622.5|34562.5|34631.6|34571.4|34621.3|34562.4|191
1685334900000|2023-05-29 04:35:00|34622.6|34562.6|34623|34562.9|34626.6|34566.9|34621|34561.4|134
1685335200000|2023-05-29 04:40:00|34621.9|34564.2|34619.5|34562.1|34624.3|34570.7|34619.3|34560.9|123
1685335500000|2023-05-29 04:45:00|34619.3|34562|34618.1|34559|34619.8|34562|34614.4|34555.5|219
1685335800000|2023-05-29 04:50:00|34618.5|34559.2|34620.9|34563.9|34622.7|34565.1|34616.5|34558.4|147
1685336100000|2023-05-29 04:55:00|34620.8|34564|34614.2|34553.7|34622.4|34568.8|34613.9|34552.9|224
1685336400000|2023-05-29 05:00:00|34613.4|34556.2|34616|34557.2|34616.7|34564.4|34608.3|34554.4|216
1685336700000|2023-05-29 05:05:00|34616.1|34557.3|34613.1|34559.2|34616.1|34563|34608.7|34556|173
1685337000000|2023-05-29 05:10:00|34613|34559.1|34609.8|34559.8|34613.8|34562.1|34607.9|34555.6|247
1685337300000|2023-05-29 05:15:00|34609.7|34559.7|34613.3|34559.8|34615.3|34561.4|34609.7|34555.9|168
1685337600000|2023-05-29 05:20:00|34613.4|34559.9|34611.7|34558.6|34615.7|34563.9|34610.1|34557.5|162
1685337900000|2023-05-29 05:25:00|34612.2|34558.8|34613.7|34556.1|34613.8|34560.4|34608.5|34555.5|100
1685338200000|2023-05-29 05:30:00|34612.2|34558.6|34616.8|34566.8|34617.6|34567.6|34608.6|34556.5|209
1685338500000|2023-05-29 05:35:00|34616.7|34566.7|34609.6|34557.7|34620|34566.9|34606|34556|218
1685338800000|2023-05-29 05:40:00|34609.1|34559.1|34612.8|34562.8|34614.8|34564.8|34606.6|34556.6|236
1685339100000|2023-05-29 05:45:00|34612.7|34562.7|34618.1|34566.2|34618.8|34567.7|34611.8|34560.7|184
1685339400000|2023-05-29 05:50:00|34618.3|34566.3|34606|34556|34621|34569.1|34604.3|34551.9|262
1685339700000|2023-05-29 05:55:00|34606.3|34556.3|34615.8|34554.8|34615.8|34561|34606.1|34549.3|299
1685340000000|2023-05-29 06:00:00|34610.9|34554.2|34596.8|34546.8|34611.9|34561.9|34594.8|34544.8|356
1685340300000|2023-05-29 06:05:00|34596.6|34546.6|34599.2|34549.2|34601.5|34551.5|34593|34543|255
1685340600000|2023-05-29 06:10:00|34599.1|34549.1|34600.1|34550.1|34603.3|34553.3|34597.5|34547.5|262
1685340900000|2023-05-29 06:15:00|34600.3|34550.3|34598.6|34548.6|34602|34552|34598.6|34548.6|156
1685341200000|2023-05-29 06:20:00|34598.5|34548.5|34592.6|34542.6|34601.4|34551.4|34592.6|34542.6|242
1685341500000|2023-05-29 06:25:00|34592.7|34542.7|34589.5|34539.5|34595.3|34545.3|34587.5|34537.5|221
1685341800000|2023-05-29 06:30:00|34589|34539|34573.5|34553.5|34590.6|34555.8|34572.6|34536|232
1685342100000|2023-05-29 06:35:00|34573.6|34553.6|34575.3|34555.3|34575.4|34555.4|34572.2|34552.2|215
1685342400000|2023-05-29 06:40:00|34575.2|34555.2|34574.3|34554.3|34576.2|34556.2|34563.1|34543.1|253
1685342700000|2023-05-29 06:45:00|34575.1|34555.1|34570|34550|34577.7|34557.7|34568.3|34548.3|249
1685343000000|2023-05-29 06:50:00|34570.1|34550.1|34572.1|34552.1|34573.2|34553.2|34567.8|34547.8|121
1685343300000|2023-05-29 06:55:00|34572.3|34552.3|34575.9|34555.9|34576.9|34556.9|34571|34551|277
1685343600000|2023-05-29 07:00:00|34575.7|34555.7|34561.3|34541.3|34585.9|34565.9|34552.5|34532.5|478
1685343900000|2023-05-29 07:05:00|34562.6|34542.6|34566.8|34546.8|34572.8|34552.8|34562.6|34542.6|392
1685344200000|2023-05-29 07:10:00|34567|34547|34566.6|34546.6|34572.6|34552.6|34564.7|34544.7|323
1685344500000|2023-05-29 07:15:00|34567.1|34547.1|34573.2|34553.2|34573.3|34553.3|34567|34547|255
1685344800000|2023-05-29 07:20:00|34573.1|34553.1|34551.4|34531.4|34574.1|34554.1|34548.7|34528.7|317
1685345100000|2023-05-29 07:25:00|34551.5|34531.5|34566.8|34546.8|34568.6|34548.6|34551.5|34531.5|297
1685345400000|2023-05-29 07:30:00|34566.9|34546.9|34640.3|34590.3|34641.4|34591.4|34565.4|34545.4|431
1685345700000|2023-05-29 07:35:00|34640.6|34590.6|34680.4|34630.4|34680.8|34630.8|34640.6|34590.6|575
1685346000000|2023-05-29 07:40:00|34679.9|34629.9|34663.7|34643.7|34683.1|34646.6|34662.1|34627.8|365
1685346300000|2023-05-29 07:45:00|34663.2|34643.2|34670.3|34650.3|34673.3|34653.3|34663.1|34643.1|269
1685346600000|2023-05-29 07:50:00|34670.1|34650.1|34681.8|34631.8|34685.6|34655.3|34650.5|34598.4|424
1685346900000|2023-05-29 07:55:00|34682.5|34632.5|34667.3|34647.3|34691.7|34649.4|34666.1|34631|370
1685347200000|2023-05-29 08:00:00|34667.4|34647.4|34691.7|34671.7|34694.3|34674.3|34665.2|34645.2|429
1685347500000|2023-05-29 08:05:00|34692.6|34672.6|34723.3|34703.3|34727.3|34707.3|34689.3|34665|406
1685347800000|2023-05-29 08:10:00|34723.8|34703.8|34691.1|34671.1|34724.3|34704.3|34688.9|34654.4|406
1685348100000|2023-05-29 08:15:00|34689.6|34669.6|34700.8|34680.8|34715.1|34684.2|34682.7|34659.1|408
1685348400000|2023-05-29 08:20:00|34701.4|34681.4|34700.7|34680.7|34704.9|34684.9|34698.1|34678.1|262
1685348700000|2023-05-29 08:25:00|34700.8|34680.8|34689.9|34669.9|34701.4|34681.4|34688.7|34668.7|295
1685349000000|2023-05-29 08:30:00|34688.6|34668.6|34685.4|34635.4|34692.3|34672.3|34659.6|34635|309
1685349300000|2023-05-29 08:35:00|34685.5|34635.5|34662.8|34642.8|34685.7|34646.3|34653.9|34614.4|281
1685349600000|2023-05-29 08:40:00|34663|34643|34645.8|34625.8|34664.2|34644.2|34643.9|34623.9|333
1685349900000|2023-05-29 08:45:00|34645.7|34625.7|34646.3|34626.3|34647.9|34627.9|34640.2|34620.2|195
1685350200000|2023-05-29 08:50:00|34646.2|34626.2|34640.5|34620.5|34650.2|34630.2|34640.4|34620.4|293
1685350500000|2023-05-29 08:55:00|34641.3|34621.3|34651.9|34631.9|34657|34637|34641.3|34621.3|316
1685350800000|2023-05-29 09:00:00|34652.2|34632.2|34661.8|34641.8|34666.6|34646.6|34652.2|34632.2|349
1685351100000|2023-05-29 09:05:00|34660.5|34640.5|34653.4|34633.4|34667|34647|34650.6|34630.6|339
1685351400000|2023-05-29 09:10:00|34653.8|34633.8|34695.9|34675.9|34697.7|34677.7|34649.6|34629.6|404
1685351700000|2023-05-29 09:15:00|34695.8|34675.8|34706|34686|34710.4|34690.4|34695.6|34675.6|355
1685352000000|2023-05-29 09:20:00|34706.9|34686.9|34706.7|34686.7|34719.2|34699.2|34704.9|34684.9|306
1685352300000|2023-05-29 09:25:00|34706.8|34686.8|34711.4|34691.4|34724.6|34704.6|34702.7|34682.7|436
1685352600000|2023-05-29 09:30:00|34712.1|34692.1|34689.1|34639.1|34712.2|34692.2|34681.2|34631.2|381
1685352900000|2023-05-29 09:35:00|34688.5|34638.5|34671.5|34651.5|34694.1|34654.1|34663.2|34632.1|291
1685353200000|2023-05-29 09:40:00|34672.1|34652.1|34674.8|34654.8|34679.2|34659.2|34668.5|34648.5|319
1685353500000|2023-05-29 09:45:00|34674.7|34654.7|34695.4|34645.4|34696.8|34660.8|34670.5|34635.1|281
1685353800000|2023-05-29 09:50:00|34695|34645|34663.7|34643.7|34699.8|34663.7|34662.3|34631.6|346
1685354100000|2023-05-29 09:55:00|34661.5|34641.5|34688.3|34638.3|34688.4|34645.6|34661.5|34626|249
1685354400000|2023-05-29 10:00:00|34686.8|34636.8|34684.4|34664.4|34700.4|34666.6|34676.7|34626.7|337
1685354700000|2023-05-29 10:05:00|34686.1|34666.1|34691.2|34671.2|34694.3|34674.3|34686.1|34666.1|240
1685355000000|2023-05-29 10:10:00|34691.1|34671.1|34678|34658|34693.4|34673.4|34669|34649|270
1685355300000|2023-05-29 10:15:00|34678.1|34658.1|34692.2|34672.2|34697.2|34677.2|34677.8|34657.8|272
1685355600000|2023-05-29 10:20:00|34692.5|34672.5|34693.6|34673.6|34694|34674|34691.5|34671.5|187
1685355900000|2023-05-29 10:25:00|34693.8|34673.8|34697|34677|34698.3|34678.3|34693.2|34673.2|255
1685356200000|2023-05-29 10:30:00|34696.8|34676.8|34672.3|34652.3|34697|34677|34663.1|34643.1|359
1685356500000|2023-05-29 10:35:00|34679.4|34659.4|34674.6|34654.6|34693.1|34673.1|34673|34653|454
1685356800000|2023-05-29 10:40:00|34674.7|34654.7|34682.9|34662.9|34687|34667|34673.3|34653.3|482
1685357100000|2023-05-29 10:45:00|34682.7|34662.7|34682.7|34662.7|34688.6|34668.6|34675.5|34655.5|325
1685357400000|2023-05-29 10:50:00|34682|34662|34679.4|34659.4|34690.9|34670.9|34678.5|34658.5|424
1685357700000|2023-05-29 10:55:00|34679.3|34659.3|34673.7|34653.7|34684.7|34664.7|34673.2|34653.2|287
1685358000000|2023-05-29 11:00:00|34674.9|34654.9|34685.4|34665.4|34685.5|34665.5|34670.9|34650.9|436
1685358300000|2023-05-29 11:05:00|34685.3|34665.3|34671.6|34651.6|34686.8|34666.8|34671.4|34651.4|320
1685358600000|2023-05-29 11:10:00|34671.8|34651.8|34669.2|34649.2|34673.2|34653.2|34666.2|34646.2|279
1685358900000|2023-05-29 11:15:00|34669.3|34649.3|34671.8|34651.8|34673.7|34653.7|34665.5|34645.5|271
1685359200000|2023-05-29 11:20:00|34671.7|34651.7|34670.3|34650.3|34673.8|34653.8|34667|34647|153
1685359500000|2023-05-29 11:25:00|34670.2|34650.2|34665.2|34645.2|34673.7|34653.7|34664.8|34644.8|239
1685359800000|2023-05-29 11:30:00|34665.3|34645.3|34674|34654|34674.2|34654.2|34661.8|34641.8|307
1685360100000|2023-05-29 11:35:00|34673.9|34653.9|34676.2|34656.2|34689.5|34656.4|34666.8|34632|311
1685360400000|2023-05-29 11:40:00|34676.3|34656.3|34669.7|34649.7|34681|34661|34664.7|34644.7|418
1685360700000|2023-05-29 11:45:00|34669.6|34649.6|34676.1|34656.1|34678.5|34658.5|34667.1|34647.1|320
1685361000000|2023-05-29 11:50:00|34677|34657|34676.4|34656.4|34679.6|34659.6|34671.6|34651.6|303
1685361300000|2023-05-29 11:55:00|34675.7|34655.7|34697.7|34677.7|34699.1|34679.1|34674.8|34654.8|436
1685361600000|2023-05-29 12:00:00|34697.8|34677.8|34684.5|34664.5|34697.9|34677.9|34683.3|34663.3|368
1685361900000|2023-05-29 12:05:00|34684.4|34664.4|34682.8|34662.8|34685.4|34665.4|34679.6|34659.6|225
1685362200000|2023-05-29 12:10:00|34682.9|34662.9|34689.1|34669.1|34689.6|34669.6|34682.5|34662.5|242
1685362500000|2023-05-29 12:15:00|34688.1|34668.1|34690.5|34670.5|34695.7|34675.7|34685.4|34665.4|250
1685362800000|2023-05-29 12:20:00|34690.6|34670.6|34691.2|34671.2|34691.6|34671.6|34685.3|34665.3|247
1685363100000|2023-05-29 12:25:00|34691.3|34671.3|34704.1|34654.1|34707.9|34671.9|34688.3|34651.5|180
1685363400000|2023-05-29 12:30:00|34705.7|34655.7|34692.2|34672.2|34710.2|34672.8|34690.4|34650.9|222
1685363700000|2023-05-29 12:35:00|34691.8|34671.8|34697.3|34677.3|34712.1|34678.7|34689.7|34657.1|235
1685364000000|2023-05-29 12:40:00|34697.8|34677.8|34712.9|34662.9|34718.5|34683.4|34697.8|34660.9|247
1685364300000|2023-05-29 12:45:00|34697.1|34677.1|34700.2|34680.2|34702.7|34682.7|34693.4|34673.4|282
1685364600000|2023-05-29 12:50:00|34700.4|34680.4|34694.6|34674.6|34712.9|34681.9|34693.6|34657.2|219
1685364900000|2023-05-29 12:55:00|34694.8|34674.8|34684.6|34664.6|34708.6|34674.8|34682.5|34651.2|200
1685365200000|2023-05-29 13:00:00|34684.5|34664.5|34692.5|34672.5|34696.2|34676.2|34684.5|34664.5|338
1685365500000|2023-05-29 13:05:00|34692.4|34672.4|34690|34670|34699.7|34679.7|34689.4|34669.4|327
1685365800000|2023-05-29 13:10:00|34690.1|34670.1|34688.4|34668.4|34694.2|34674.2|34687.8|34667.8|246
1685366100000|2023-05-29 13:15:00|34688.5|34668.5|34715.3|34695.3|34720.1|34700.1|34688.4|34668.4|295
1685366400000|2023-05-29 13:20:00|34715.4|34695.4|34704.3|34684.3|34716.5|34696.5|34699.2|34679.2|314
1685366700000|2023-05-29 13:25:00|34704.4|34684.4|34700|34680|34706.9|34686.9|34698.1|34678.1|252
1685367000000|2023-05-29 13:30:00|34699.9|34679.9|34702.1|34682.1|34704.7|34684.7|34699.1|34679.1|201
1685367300000|2023-05-29 13:35:00|34702|34682|34700.8|34680.8|34703.7|34683.7|34699.1|34679.1|214
1685367600000|2023-05-29 13:40:00|34700.9|34680.9|34714.3|34694.3|34714.4|34694.4|34700.8|34680.8|306
1685367900000|2023-05-29 13:45:00|34714.4|34694.4|34709.1|34689.1|34715.7|34695.7|34708.5|34688.5|315
1685368200000|2023-05-29 13:50:00|34709.2|34689.2|34713.3|34693.3|34715.1|34695.1|34705.2|34685.2|319
1685368500000|2023-05-29 13:55:00|34713.2|34693.2|34709.2|34689.2|34715.5|34695.5|34708|34688|354
1685368800000|2023-05-29 14:00:00|34709.1|34689.1|34710.8|34690.8|34710.9|34690.9|34706.1|34686.1|248
1685369100000|2023-05-29 14:05:00|34710.9|34690.9|34716.8|34696.8|34718.2|34698.2|34710.7|34690.7|212
1685369400000|2023-05-29 14:10:00|34716.4|34696.4|34718.9|34698.9|34720|34700|34716.3|34696.3|160
1685369700000|2023-05-29 14:15:00|34718.8|34698.8|34714.6|34694.6|34723.8|34703.8|34714.2|34694.2|278
1685370000000|2023-05-29 14:20:00|34714.5|34694.5|34716.8|34696.8|34723.7|34703.7|34714.5|34694.5|301
1685370300000|2023-05-29 14:25:00|34717.1|34697.1|34718.4|34698.4|34727.8|34707.8|34716.5|34696.5|344
1685370600000|2023-05-29 14:30:00|34718.7|34698.7|34718.6|34698.6|34721.5|34701.5|34716.9|34696.9|193
1685370900000|2023-05-29 14:35:00|34718.7|34698.7|34721.3|34701.3|34725.1|34705.1|34716.7|34696.7|327
1685371200000|2023-05-29 14:40:00|34721.4|34701.4|34725.7|34705.7|34726.5|34706.5|34719.5|34699.5|315
1685371500000|2023-05-29 14:45:00|34725.8|34705.8|34723.6|34703.6|34726.3|34706.3|34720.7|34700.7|283
1685371800000|2023-05-29 14:50:00|34723.7|34703.7|34721.1|34701.1|34728.7|34708.7|34721|34701|330
1685372100000|2023-05-29 14:55:00|34720.8|34700.8|34725.5|34705.5|34731.5|34711.5|34715.7|34695.7|399
1685372400000|2023-05-29 15:00:00|34725.8|34705.8|34709.3|34689.3|34728.5|34708.5|34706.1|34686.1|579
1685372700000|2023-05-29 15:05:00|34709.4|34689.4|34709.2|34659.2|34713.4|34689.4|34689.3|34653.9|370
1685373000000|2023-05-29 15:10:00|34709.5|34659.5|34694.9|34674.9|34713.4|34676.7|34688.7|34657.2|186
1685373300000|2023-05-29 15:15:00|34694.8|34674.8|34717.4|34667.4|34717.6|34674.8|34690.8|34655.8|173
1685373600000|2023-05-29 15:20:00|34717.6|34667.6|34719|34669|34719|34669|34715.4|34665.4|194
1685373900000|2023-05-29 15:25:00|34720|34670|34723.3|34673.3|34723.5|34673.5|34718.5|34668.5|212
1685374200000|2023-05-29 15:30:00|34723.2|34673.2|34708|34658|34723.2|34673.2|34706.2|34656.2|330
1685374500000|2023-05-29 15:35:00|34708.1|34658.1|34705.5|34655.5|34711|34661|34704.6|34654.6|161
1685374800000|2023-05-29 15:40:00|34705.3|34655.3|34704.1|34654.1|34707|34657|34703.9|34653.9|129
1685375100000|2023-05-29 15:45:00|34704|34654|34703.6|34653.6|34704.4|34654.4|34702.5|34652.5|98
1685375400000|2023-05-29 15:50:00|34703.7|34653.7|34696.9|34646.9|34703.7|34653.7|34696|34646|105
1685375700000|2023-05-29 15:55:00|34697|34647|34699.3|34649.3|34700.6|34650.6|34696.7|34646.7|148
1685376000000|2023-05-29 16:00:00|34699.5|34649.5|34698.9|34648.9|34705.8|34655.3|34698.9|34647.2|372
1685376300000|2023-05-29 16:05:00|34698.8|34648.8|34698.5|34648.5|34699.6|34649.6|34698.4|34648.4|78
1685376600000|2023-05-29 16:10:00|34698.4|34648.4|34700.9|34650.7|34701|34651|34697.2|34647.2|82
1685376900000|2023-05-29 16:15:00|34700.8|34650.8|34706.7|34655.7|34706.8|34656.3|34700|34649.9|127
1685377200000|2023-05-29 16:20:00|34706.6|34655.8|34709.3|34655|34709.9|34656.7|34706|34653.4|188
1685377500000|2023-05-29 16:25:00|34707|34657|34704.8|34653.8|34710.9|34658.1|34704.8|34652.1|139
1685377800000|2023-05-29 16:30:00|34705|34653.9|34705.5|34653.5|34707.4|34655.6|34700.9|34650.9|93
1685378100000|2023-05-29 16:35:00|34705.6|34655.6|34703|34653|34705.6|34655.6|34701.6|34649.5|100
1685378400000|2023-05-29 16:40:00|34703.1|34653.1|34703.9|34651.2|34705.6|34655.4|34702.5|34649.2|96
1685378700000|2023-05-29 16:45:00|34703.7|34653.5|34703.8|34650.7|34704.6|34653.5|34702|34648.4|143
1685379000000|2023-05-29 16:50:00|34703.9|34650.8|34701.6|34650.1|34703.9|34652.9|34699.5|34648.7|123
1685379300000|2023-05-29 16:55:00|34700.8|34650.8|34705.3|34651.4|34705.5|34652.7|34699.7|34648.3|151
1685379600000|2023-05-29 17:00:00|34705.5|34651.3|34699.4|34647.6|34705.5|34652.9|34699.2|34646.6|161
1685379900000|2023-05-29 17:05:00|34699.3|34647.7|34699.1|34645.1|34700.8|34648.5|34694.1|34644.1|101
1685380200000|2023-05-29 17:10:00|34698.2|34645.7|34701.3|34650.7|34702.9|34651.2|34695.5|34645.5|121
1685380500000|2023-05-29 17:15:00|34701.4|34650.6|34700.7|34650.7|34703.9|34651.7|34698.6|34648.6|110
1685380800000|2023-05-29 17:20:00|34700.8|34650.8|34703.3|34653.3|34704.6|34654.6|34699.6|34649.6|55
1685381100000|2023-05-29 17:25:00|34702.6|34652.6|34703.4|34653.4|34704.7|34654.7|34702.3|34652.3|63
1685381400000|2023-05-29 17:30:00|34703.5|34653.5|34703.1|34653.1|34704.5|34654.5|34701.8|34651.8|57
1685381700000|2023-05-29 17:35:00|34703|34653|34702|34652|34703.6|34653.6|34702|34652|42
1685382000000|2023-05-29 17:40:00|34702.1|34652.1|34701.8|34651.8|34703.4|34653.4|34700.6|34650.6|59
1685382300000|2023-05-29 17:45:00|34701.9|34651.9|34702.8|34652.8|34703.6|34653.6|34700.9|34650.9|72
1685382600000|2023-05-29 17:50:00|34702.9|34652.9|34705.4|34655.4|34706.5|34656.5|34702.5|34652.5|64
1685382900000|2023-05-29 17:55:00|34705.5|34655.5|34705.7|34655.7|34706.9|34656.9|34703.2|34653.2|49
1685383200000|2023-05-29 18:00:00|34705.8|34655.8|34704.8|34654.8|34706.3|34656.3|34702.8|34652.8|44
1685383500000|2023-05-29 18:05:00|34704.4|34654.4|34704.3|34654.3|34705.7|34655.7|34702.9|34652.9|26
1685383800000|2023-05-29 18:10:00|34705.4|34655.4|34706.2|34656.2|34707.1|34657.1|34704|34654|78
1685384100000|2023-05-29 18:15:00|34706.6|34656.6|34706.4|34656.4|34706.6|34656.6|34703|34653|49
1685384400000|2023-05-29 18:20:00|34706|34656|34704.5|34654.5|34708.3|34656.9|34704.1|34653.6|69
1685384700000|2023-05-29 18:25:00|34704.6|34654.6|34707.3|34657.3|34707.5|34657.5|34703|34653|64
1685385000000|2023-05-29 18:30:00|34706.9|34656.9|34705.4|34655.4|34706.9|34656.9|34703.8|34653.8|51
1685385300000|2023-05-29 18:35:00|34705.8|34655.8|34706.5|34656.5|34707.2|34657.2|34705.5|34655.5|76
1685385600000|2023-05-29 18:40:00|34706.6|34656.6|34709.6|34659.6|34712.9|34662.9|34704.8|34654.8|71
1685385900000|2023-05-29 18:45:00|34707.9|34657.9|34725.6|34663.8|34725.6|34667.4|34707.5|34657.5|198
1685386200000|2023-05-29 18:50:00|34725.7|34664.6|34727.4|34664.2|34727.7|34664.7|34725.1|34661.6|141
1685386500000|2023-05-29 18:55:00|34727.3|34664.1|34727.8|34663.4|34728.1|34664.7|34727.1|34662.5|79
1685386800000|2023-05-29 19:00:00|34729.1|34663.6|34729.4|34660.6|34731|34664.2|34727.2|34659.6|35
1685387100000|2023-05-29 19:05:00|34727.2|34664.1|34730.9|34663.3|34732.3|34664.1|34727.2|34659.6|79
1685387400000|2023-05-29 19:10:00|34731|34663.4|34732.5|34660.3|34733.1|34663.6|34724.9|34658.8|107
1685387700000|2023-05-29 19:15:00|34730.5|34660.5|34728.6|34664.1|34733.7|34664.9|34724.5|34659.6|66
1685388000000|2023-05-29 19:20:00|34731|34660.8|34732.7|34659.6|34733.2|34664.5|34728.3|34659.5|58
1685388300000|2023-05-29 19:25:00|34732.8|34660|34730.2|34666.2|34735.3|34667.4|34721.4|34659.8|83
1685388600000|2023-05-29 19:30:00|34730.3|34666.3|34732.6|34658.3|34737.5|34666.3|34729.3|34657|83
1685388900000|2023-05-29 19:35:00|34730.8|34661.4|34736|34658.5|34737|34664.5|34730|34657|95
1685389200000|2023-05-29 19:40:00|34735.9|34658.4|34730.3|34659.8|34736.8|34664.3|34727|34656.5|155
1685389500000|2023-05-29 19:45:00|34733.3|34658.1|34734.1|34646.4|34736.3|34658.1|34729.9|34643.3|99
1685389800000|2023-05-29 19:50:00|34734.9|34644|34737.2|34646|34737.2|34657|34724.8|34643.1|77
1685390100000|2023-05-29 19:55:00|34735.9|34644.5|34739.3|34642.9|34740.5|34652.4|34731.1|34642.5|155
1685390400000|2023-05-29 20:00:00|34739.4|34642.8|34741.1|34653.7|34747|34657.1|34739.3|34641.5|209
1685390700000|2023-05-29 20:05:00|34741.2|34657.2|34739.6|34642.7|34745.1|34657.2|34737.5|34638.4|138
1685391000000|2023-05-29 20:10:00|34739.8|34643.2|34744.8|34646.5|34745.1|34652.9|34736.7|34643.2|111
1685391300000|2023-05-29 20:15:00|34744.3|34646.6|34738.5|34647.1|34745|34649.7|34737.1|34642.3|124
1685391600000|2023-05-29 20:20:00|34739.3|34647.9|34747.4|34650.3|34750.2|34657.7|34738.8|34643.8|185
1685391900000|2023-05-29 20:25:00|34747.2|34650.2|34753.7|34653.4|34754.5|34660.2|34744.3|34649.2|130
1685392200000|2023-05-29 20:30:00|34755.8|34653.3|34745.6|34640.1|34755.8|34653.3|34738.6|34637.3|136
1685392500000|2023-05-29 20:35:00|34745.7|34639.8|34740.2|34646.1|34747.3|34647.2|34734.9|34635.2|87
1685392800000|2023-05-29 20:40:00|34742.1|34647.1|34739.6|34650.1|34747.2|34650.1|34739.1|34637|89
1685393100000|2023-05-29 20:45:00|34745.6|34645.6|34737.3|34646.3|34747.3|34651.9|34735|34638.2|74
1685393400000|2023-05-29 20:50:00|34738.9|34644.1|34743.8|34640.9|34747.6|34645.8|34738.5|34637|99
1685393700000|2023-05-29 20:55:00|34743.7|34640.8|34757|34637|34757.5|34640.8|34740.8|34624.1|108
1685394000000|2023-05-29 21:00:00|34757.1|34637.1|34740|34620|34757.1|34637.1|34740|34620|44
1685394300000|2023-05-29 21:05:00|34740.9|34620.9|34746.3|34626.3|34750.3|34630.3|34740.9|34620.9|31
1685394600000|2023-05-29 21:10:00|34747.8|34627.8|34747.9|34627.9|34749.2|34629.2|34733.4|34613.4|42
1685394900000|2023-05-29 21:15:00|34748.3|34628.3|34733.8|34613.8|34757.4|34637.4|34733.7|34613.7|14
1685395200000|2023-05-29 21:20:00|34733.9|34613.9|34748.2|34628.2|34756.3|34636.3|34733.8|34613.8|77
1685395500000|2023-05-29 21:25:00|34748.6|34628.6|34748.4|34628.4|34749.3|34629.3|34748.2|34628.2|21
1685395800000|2023-05-29 21:30:00|34748.6|34628.6|34749.1|34629.1|34753.5|34633.5|34748.3|34628.3|41
1685396100000|2023-05-29 21:35:00|34749.7|34629.7|34747.9|34627.9|34758.2|34638.2|34747.9|34627.9|28
1685396400000|2023-05-29 21:40:00|34747.8|34627.8|34759.2|34639.2|34764.1|34644.1|34747.7|34627.7|76
1685396700000|2023-05-29 21:45:00|34760.3|34640.3|34768.3|34648.3|34768.3|34648.3|34760.3|34640.3|60
1685397000000|2023-05-29 21:50:00|34768.4|34648.4|34762.2|34642.2|34768.4|34648.4|34761.6|34641.6|45
1685397300000|2023-05-29 21:55:00|34762.4|34642.4|34759.3|34639.3|34768.4|34648.4|34758.4|34638.4|62
1685397600000|2023-05-29 22:00:00|34758.7|34638.7|34756.2|34636.2|34763.9|34643.9|34744.8|34624.8|135
1685397900000|2023-05-29 22:05:00|34760|34640|34739.4|34619.4|34760|34643.6|34739.4|34619.4|101
1685398200000|2023-05-29 22:10:00|34739.3|34619.3|34758.7|34638.7|34759.3|34639.3|34739.3|34619.3|176
1685398500000|2023-05-29 22:15:00|34758.8|34638.8|34757.3|34637.3|34760|34640|34755.1|34635.1|123
1685398800000|2023-05-29 22:20:00|34757.2|34637.2|34757.7|34637.7|34758.6|34638.6|34742.6|34622.6|125
1685399100000|2023-05-29 22:25:00|34757|34637|34759.1|34639.1|34760.2|34640.2|34745.8|34625.8|131
1685399400000|2023-05-29 22:30:00|34759|34639|34757.7|34637.7|34760.2|34640.2|34753.7|34633.7|111
1685399700000|2023-05-29 22:35:00|34757.8|34637.8|34759|34639|34766.2|34646.2|34756.5|34636.5|133
1685400000000|2023-05-29 22:40:00|34759.1|34639.1|34756.8|34636.8|34767.1|34647.1|34756.5|34636.5|159
1685400300000|2023-05-29 22:45:00|34757.5|34637.5|34753.4|34633.4|34757.9|34637.9|34752.1|34632.1|111
1685400600000|2023-05-29 22:50:00|34753.5|34633.5|34756|34636|34757|34637|34753.5|34633.5|90
1685400900000|2023-05-29 22:55:00|34756.1|34636.1|34752.1|34632.1|34757.9|34637.9|34752.1|34632.1|76
1685401200000|2023-05-29 23:00:00|34751.9|34631.9|34755.5|34635.5|34760|34640|34750.8|34630.8|108
1685401500000|2023-05-29 23:05:00|34755.4|34635.4|34760.1|34640.1|34761.4|34641.4|34752.7|34632.7|63
1685401800000|2023-05-29 23:10:00|34760|34640|34758.4|34638.4|34761.9|34641.9|34758.3|34638.3|95
1685402100000|2023-05-29 23:15:00|34756.1|34636.1|34748.8|34641.4|34760.2|34641.4|34747|34634|161
1685402400000|2023-05-29 23:20:00|34749.1|34641.3|34754.1|34634.1|34755.8|34641.9|34746.7|34630.6|94
1685402700000|2023-05-29 23:25:00|34754|34634|34746.1|34637.7|34756.3|34642.6|34746.1|34628.5|119
1685403000000|2023-05-29 23:30:00|34746.4|34637.6|34754|34646.7|34756.8|34647.2|34746.4|34634|200
1685403300000|2023-05-29 23:35:00|34753.9|34646.6|34750.2|34644.6|34756.3|34647.3|34745.3|34632.3|134
1685403600000|2023-05-29 23:40:00|34749.9|34647.5|34737.2|34668.7|34753.5|34668.8|34737.2|34635.7|230
1685403900000|2023-05-29 23:45:00|34737.5|34668.8|34742.1|34667.8|34743.5|34672.9|34737.5|34663.1|146
1685404200000|2023-05-29 23:50:00|34742|34667.9|34743.1|34669.1|34743.8|34673.5|34738.4|34667.5|117
1685404500000|2023-05-29 23:55:00|34739.7|34669|34743.9|34671|34744|34674.9|34737.8|34667.7|162
1685404800000|2023-05-30 00:00:00|34744|34671.7|34725.6|34653|34752.8|34682.5|34716.3|34643.4|437
1685405100000|2023-05-30 00:05:00|34725.5|34653.2|34706.1|34641.9|34727.5|34659|34703.8|34634.9|431
1685405400000|2023-05-30 00:10:00|34703.3|34641.8|34706.4|34644.7|34714.7|34647.7|34702.5|34633.9|358
1685405700000|2023-05-30 00:15:00|34706.3|34644.6|34710.6|34644.5|34713.7|34648.5|34703.5|34640.4|390
1685406000000|2023-05-30 00:20:00|34710.5|34644.6|34707.8|34640.8|34715.2|34649.1|34706.1|34640.5|314
1685406300000|2023-05-30 00:25:00|34707.9|34640.7|34715|34649.1|34717.3|34651.4|34705.4|34640.3|309
1685406600000|2023-05-30 00:30:00|34714.8|34648.7|34704.9|34639.3|34715.2|34651.5|34702.2|34637.5|320
1685406900000|2023-05-30 00:35:00|34704.7|34639.1|34704.9|34639.3|34706.4|34642.1|34700.3|34637.2|243
1685407200000|2023-05-30 00:40:00|34705|34639.2|34700.9|34639.3|34708.8|34645.1|34700.7|34638.5|200
1685407500000|2023-05-30 00:45:00|34700.8|34639.9|34707.7|34647.1|34708.1|34651.3|34698|34639.8|250
1685407800000|2023-05-30 00:50:00|34707.3|34646.9|34738.4|34678.2|34742|34681.4|34700.8|34640.8|453
1685408100000|2023-05-30 00:55:00|34738.9|34678.8|34722.1|34658|34741.6|34681.5|34719.5|34657.6|384
1685408400000|2023-05-30 01:00:00|34721.7|34657.9|34707.3|34647|34725.5|34663.2|34707|34646.9|408
1685408700000|2023-05-30 01:05:00|34707.5|34646.8|34707.1|34651.6|34713.1|34655.8|34704.6|34646.8|334
1685409000000|2023-05-30 01:10:00|34706.6|34651.3|34703.5|34635|34710.3|34651.7|34700|34634|416
1685409300000|2023-05-30 01:15:00|34703.2|34635.1|34701.3|34643.6|34706.5|34644.2|34697.4|34635|333
1685409600000|2023-05-30 01:20:00|34701|34643.5|34698.4|34638.1|34703.9|34643.5|34696.3|34632.1|391
1685409900000|2023-05-30 01:25:00|34698.5|34637.7|34696.3|34633.5|34703.3|34642.7|34693.6|34633.5|380
1685410200000|2023-05-30 01:30:00|34696.2|34633.6|34682.5|34626|34700.2|34639.6|34682.3|34623.9|370
1685410500000|2023-05-30 01:35:00|34683|34626.3|34679.4|34619.8|34683|34626.5|34665.2|34599.6|445
1685410800000|2023-05-30 01:40:00|34679.5|34619.9|34679.7|34619.6|34683.5|34624.9|34672|34614.5|402
1685411100000|2023-05-30 01:45:00|34679.8|34622.5|34682.3|34622.2|34685.6|34626.3|34677.3|34619.3|311
1685411400000|2023-05-30 01:50:00|34682.2|34622.5|34679.3|34624.4|34684.1|34626.4|34676.4|34618.4|242
1685411700000|2023-05-30 01:55:00|34679.8|34624.7|34676.5|34615.7|34682.6|34624.8|34673.6|34615.4|254
1685412000000|2023-05-30 02:00:00|34677.3|34615.5|34675.3|34618.7|34679|34621.1|34666.6|34612.1|322
1685412300000|2023-05-30 02:05:00|34675.9|34618.8|34674.4|34623.5|34680.5|34625.9|34671.2|34616.6|258
1685412600000|2023-05-30 02:10:00|34676.8|34620.9|34682|34624.9|34683.6|34629.8|34676.4|34620.5|276
1685412900000|2023-05-30 02:15:00|34679.8|34627.1|34680.8|34621.4|34684.4|34630.1|34677.3|34621.4|216
1685413200000|2023-05-30 02:20:00|34678.8|34621.7|34678.1|34620.9|34684.7|34628|34674.1|34619.7|197
1685413500000|2023-05-30 02:25:00|34678|34620.8|34676.1|34625.5|34679.9|34626.6|34673.2|34618.2|215
1685413800000|2023-05-30 02:30:00|34676.2|34625.7|34686.3|34630.4|34688.3|34633.3|34676.2|34622.9|228
1685414100000|2023-05-30 02:35:00|34686.7|34630.6|34687.2|34630.2|34688.4|34634.6|34673.7|34620.1|281
1685414400000|2023-05-30 02:40:00|34684.7|34630.1|34682.6|34629.8|34687.8|34634.8|34677.7|34624.5|251
1685414700000|2023-05-30 02:45:00|34685.2|34629.9|34681|34624.8|34685.9|34631.7|34677.3|34623.9|200
1685415000000|2023-05-30 02:50:00|34680|34624.7|34683.8|34627.5|34684.4|34631|34675.8|34621.9|230
1685415300000|2023-05-30 02:55:00|34683.7|34627.4|34681.1|34624.9|34684.1|34628.8|34677.1|34621.2|212
1685415600000|2023-05-30 03:00:00|34681|34624.8|34689.8|34633.5|34690.3|34635.6|34677.7|34623.3|211
1685415900000|2023-05-30 03:05:00|34690.2|34633.4|34704.3|34648|34705.4|34650.7|34688|34633.3|344
1685416200000|2023-05-30 03:10:00|34704.4|34648.1|34701.9|34651.9|34705.7|34651.9|34697.7|34643.5|293
1685416500000|2023-05-30 03:15:00|34701|34649.8|34711.1|34654.6|34711.5|34656.6|34700.3|34646.8|308
1685416800000|2023-05-30 03:20:00|34711|34657|34713.7|34662.4|34714.6|34662.6|34704|34650|314
1685417100000|2023-05-30 03:25:00|34714.7|34662.2|34699.1|34649.1|34719.3|34663.6|34698.8|34645.6|360
1685417400000|2023-05-30 03:30:00|34699.2|34649.2|34710.8|34658.4|34713.3|34658.6|34694.3|34644.3|301
1685417700000|2023-05-30 03:35:00|34710.9|34658.3|34731.7|34680.7|34739.4|34684.1|34710.9|34656.3|567
1685418000000|2023-05-30 03:40:00|34731.6|34680.6|34729.7|34674.6|34735|34680.8|34726.8|34673.3|277
1685418300000|2023-05-30 03:45:00|34729.8|34674.7|34724.1|34674.1|34730.7|34678|34722.7|34671.6|286
1685418600000|2023-05-30 03:50:00|34724.2|34674.2|34728.4|34672.6|34730|34677.1|34718.9|34667.7|365
1685418900000|2023-05-30 03:55:00|34728.7|34672.8|34726.2|34672.8|34728.8|34675.1|34718.5|34665.8|384
1685419200000|2023-05-30 04:00:00|34726.1|34671.9|34720.9|34670.9|34727.9|34674.8|34720.6|34669.6|353
1685419500000|2023-05-30 04:05:00|34720.8|34670.8|34732.8|34682.8|34735.7|34683.9|34720.8|34669.8|375
1685419800000|2023-05-30 04:10:00|34732.7|34682.7|34731.1|34678.2|34734.8|34682.8|34727.2|34675.5|340
1685420100000|2023-05-30 04:15:00|34731.3|34678.3|34729.6|34679.6|34732.5|34680.5|34724|34674|350
1685420400000|2023-05-30 04:20:00|34729.7|34679.7|34734.6|34681.1|34740.6|34688.5|34729.1|34678.4|201
1685420700000|2023-05-30 04:25:00|34734.3|34681|34734.5|34681.3|34737.2|34685|34731.3|34679.7|219
1685421000000|2023-05-30 04:30:00|34735.8|34681.5|34731.2|34678.3|34736.8|34683.7|34730.1|34678.3|240
1685421300000|2023-05-30 04:35:00|34729.1|34679.1|34732.5|34682.5|34735.7|34684|34729|34677.9|227
1685421600000|2023-05-30 04:40:00|34732.6|34682.6|34734.2|34678.2|34737.2|34683.6|34730.1|34677.3|213
1685421900000|2023-05-30 04:45:00|34734.1|34678.3|34731.5|34675.6|34734.5|34680.9|34728.6|34674.4|165
1685422200000|2023-05-30 04:50:00|34731.4|34675.4|34723.7|34673.7|34731.4|34677.4|34723.2|34670.8|202
1685422500000|2023-05-30 04:55:00|34723.6|34673.6|34727.8|34672.1|34728.1|34675|34723.6|34670.8|170
1685422800000|2023-05-30 05:00:00|34727.9|34672.3|34730.6|34680.6|34730.9|34680.9|34723.6|34671.9|234
1685423100000|2023-05-30 05:05:00|34730.4|34680.4|34738.5|34688.5|34738.9|34688.9|34729.5|34679.5|211
1685423400000|2023-05-30 05:10:00|34738.2|34688.2|34740.8|34690|34742.1|34692.1|34737.2|34686.7|238
1685423700000|2023-05-30 05:15:00|34740.9|34690.1|34743.1|34693.1|34743.1|34693.1|34736.5|34686.5|248
1685424000000|2023-05-30 05:20:00|34743.9|34693.9|34780.6|34721.1|34788.7|34730.7|34742.9|34692.7|491
1685424300000|2023-05-30 05:25:00|34780.9|34721.6|34768.1|34702.2|34813.7|34753.9|34756|34695.1|680
1685424600000|2023-05-30 05:30:00|34768.2|34702.1|34774|34714.9|34786.5|34728.8|34753.4|34692.1|911
1685424900000|2023-05-30 05:35:00|34770.9|34712.4|34788.3|34735.4|34788.8|34735.5|34767.5|34711.3|543
1685425200000|2023-05-30 05:40:00|34788.9|34735.7|34807.6|34754.7|34812.9|34758.5|34781.6|34729.8|519
1685425500000|2023-05-30 05:45:00|34809.2|34754.8|34817.8|34758.6|34829.1|34778.6|34808.8|34754.8|469
1685425800000|2023-05-30 05:50:00|34817.7|34758.5|34815.8|34749.6|34829.5|34765.3|34812.2|34744.2|397
1685426100000|2023-05-30 05:55:00|34815.7|34749.5|34815.4|34739.4|34817.8|34751.5|34785.4|34714.6|578
1685426400000|2023-05-30 06:00:00|34807.1|34739.5|34770.6|34720.6|34807.1|34753.1|34765.3|34715.3|653
1685426700000|2023-05-30 06:05:00|34770.7|34720.7|34802.3|34752.3|34804.6|34754.6|34759.1|34709.1|553
1685427000000|2023-05-30 06:10:00|34802.5|34752.5|34791.3|34741.3|34807.1|34771.5|34774.5|34739.4|430
1685427300000|2023-05-30 06:15:00|34791.5|34741.5|34776.7|34756.7|34800.6|34768.1|34774.8|34740.4|538
1685427600000|2023-05-30 06:20:00|34776.2|34756.2|34787.7|34737.7|34803|34766.6|34768.8|34723.4|695
1685427900000|2023-05-30 06:25:00|34787.5|34737.5|34782.6|34732.6|34789.3|34754.1|34771.1|34727.3|407
1685428200000|2023-05-30 06:30:00|34782.5|34732.5|34736.1|34716.1|34783.9|34733.9|34727.4|34707.4|645
1685428500000|2023-05-30 06:35:00|34736.5|34716.5|34733.3|34713.3|34763.2|34719|34718.1|34689.4|662
1685428800000|2023-05-30 06:40:00|34733.6|34713.6|34760.8|34740.8|34774.7|34741.8|34733.4|34703.3|618
1685429100000|2023-05-30 06:45:00|34760.5|34740.5|34743.9|34723.9|34760.8|34740.8|34742|34722|540
1685429400000|2023-05-30 06:50:00|34743.8|34723.8|34717.9|34697.9|34747.9|34727.9|34712.9|34692.9|663
1685429700000|2023-05-30 06:55:00|34717.4|34697.4|34727.9|34707.9|34729.5|34709.5|34716.2|34696.2|502
1685430000000|2023-05-30 07:00:00|34727.6|34707.6|34723.4|34703.4|34738.8|34718.8|34715.4|34695.4|749
1685430300000|2023-05-30 07:05:00|34723.5|34703.5|34733.2|34713.2|34734|34714|34719.6|34699.6|618
1685430600000|2023-05-30 07:10:00|34732.3|34712.3|34732.2|34712.2|34736.3|34716.3|34727.7|34707.7|568
1685430900000|2023-05-30 07:15:00|34731.6|34711.6|34727|34707|34732.3|34712.3|34718.5|34698.5|582
1685431200000|2023-05-30 07:20:00|34728.5|34708.5|34738.9|34718.9|34740.6|34720.6|34728.3|34708.3|497
1685431500000|2023-05-30 07:25:00|34738.7|34718.7|34771.1|34751.1|34795.7|34775.7|34736.5|34716.5|753
1685431800000|2023-05-30 07:30:00|34771|34751|34808.9|34788.9|34817.8|34797.8|34766.7|34746.7|644
1685432100000|2023-05-30 07:35:00|34808.2|34788.2|34771|34751|34808.4|34788.4|34761.9|34741.9|729
1685432400000|2023-05-30 07:40:00|34772.8|34752.8|34747.8|34727.8|34778.4|34758.4|34746.4|34726.4|875
1685432700000|2023-05-30 07:45:00|34746.8|34726.8|34744.3|34724.3|34758.2|34738.2|34740.7|34720.7|542
1685433000000|2023-05-30 07:50:00|34744.2|34724.2|34744.4|34724.4|34750.8|34730.8|34737.5|34717.5|560
1685433300000|2023-05-30 07:55:00|34743.1|34723.1|34721.3|34701.3|34743.1|34723.1|34719.3|34699.3|580
1685433600000|2023-05-30 08:00:00|34721.6|34701.6|34690.2|34670.2|34731|34711|34689.4|34669.4|559
1685433900000|2023-05-30 08:05:00|34690.1|34670.1|34704.6|34684.6|34705.2|34685.2|34690|34670|640
1685434200000|2023-05-30 08:10:00|34704.5|34684.5|34719.6|34699.6|34732.1|34712.1|34704.5|34684.5|585
1685434500000|2023-05-30 08:15:00|34719.7|34699.7|34707.4|34687.4|34719.9|34699.9|34704.7|34684.7|523
1685434800000|2023-05-30 08:20:00|34707.7|34687.7|34702|34682|34720.3|34700.3|34701.8|34681.8|508
1685435100000|2023-05-30 08:25:00|34702.1|34682.1|34699.7|34679.7|34702.1|34682.1|34683.8|34663.8|498
1685435400000|2023-05-30 08:30:00|34699.8|34679.8|34681.5|34661.5|34704.2|34684.2|34672|34652|500
1685435700000|2023-05-30 08:35:00|34681.6|34661.6|34674.3|34654.3|34684.2|34664.2|34662.3|34642.3|310
1685436000000|2023-05-30 08:40:00|34673|34653|34652.7|34632.7|34675.9|34655.9|34651.2|34631.2|412
1685436300000|2023-05-30 08:45:00|34652.4|34632.4|34640|34620|34652.6|34632.6|34635.1|34615.1|589
1685436600000|2023-05-30 08:50:00|34640.8|34620.8|34651.1|34631.1|34654.8|34634.8|34638.6|34618.6|513
1685436900000|2023-05-30 08:55:00|34650.7|34630.7|34643.9|34623.9|34654|34634|34638.6|34618.6|445
1685437200000|2023-05-30 09:00:00|34644|34624|34648.9|34628.9|34657.5|34637.5|34642|34622|590
1685437500000|2023-05-30 09:05:00|34648.6|34628.6|34654.7|34634.7|34654.8|34634.8|34642.5|34622.5|581
1685437800000|2023-05-30 09:10:00|34654.8|34634.8|34636.3|34616.3|34656.1|34636.1|34635.7|34615.7|567
1685438100000|2023-05-30 09:15:00|34636.2|34616.2|34593.2|34573.2|34636.2|34616.2|34592.1|34572.1|443
1685438400000|2023-05-30 09:20:00|34593.3|34573.3|34549.2|34529.2|34597.8|34577.8|34546.9|34526.9|430
1685438700000|2023-05-30 09:25:00|34549.1|34529.1|34598.6|34548.6|34610.6|34560.6|34533.7|34513.7|689
1685439000000|2023-05-30 09:30:00|34597.1|34547.1|34594.4|34544.4|34602|34552|34585.7|34535.7|720
1685439300000|2023-05-30 09:35:00|34592.7|34542.7|34578.5|34558.5|34601.6|34569.6|34568.6|34536.4|633
1685439600000|2023-05-30 09:40:00|34578|34558|34551|34501|34585.2|34565.2|34543.6|34501|644
1685439900000|2023-05-30 09:45:00|34551.2|34501.2|34564.6|34544.6|34574.6|34554.6|34548.6|34500.1|602
1685440200000|2023-05-30 09:50:00|34564.4|34544.4|34587.5|34567.5|34589.8|34569.8|34563.2|34543.2|442
1685440500000|2023-05-30 09:55:00|34587.8|34567.8|34586.4|34566.4|34589|34569|34569.5|34549.5|564
1685440800000|2023-05-30 10:00:00|34586.3|34566.3|34534.2|34514.2|34586.3|34566.3|34513|34493|673
1685441100000|2023-05-30 10:05:00|34534.4|34514.4|34545.8|34525.8|34553.7|34533.7|34519.9|34499.9|725
1685441400000|2023-05-30 10:10:00|34545.7|34525.7|34539.4|34519.4|34554.1|34534.1|34537.5|34517.5|490
1685441700000|2023-05-30 10:15:00|34539.9|34519.9|34545.9|34525.9|34547.5|34527.5|34532.1|34512.1|586
1685442000000|2023-05-30 10:20:00|34546.2|34526.2|34541.7|34521.7|34549|34529|34533.6|34513.6|407
1685442300000|2023-05-30 10:25:00|34541.8|34521.8|34533|34513|34548.8|34528.8|34523.6|34503.6|576
1685442600000|2023-05-30 10:30:00|34533.1|34513.1|34497.6|34477.6|34535|34515|34494|34474|487
1685442900000|2023-05-30 10:35:00|34497.9|34477.9|34514.3|34494.3|34518.5|34498.5|34493.2|34473.2|429
1685443200000|2023-05-30 10:40:00|34514.1|34494.1|34508.5|34488.5|34514.8|34494.8|34502.9|34482.9|530
1685443500000|2023-05-30 10:45:00|34508.4|34488.4|34517|34497|34518|34498|34506.1|34486.1|492
1685443800000|2023-05-30 10:50:00|34516.9|34496.9|34504.8|34484.8|34538.1|34518.1|34502.5|34482.5|601
1685444100000|2023-05-30 10:55:00|34504.7|34484.7|34497.6|34477.6|34507.7|34487.7|34493.4|34473.4|612
1685444400000|2023-05-30 11:00:00|34496.4|34476.4|34501|34481|34506.2|34486.2|34489.5|34469.5|495
1685444700000|2023-05-30 11:05:00|34501.4|34481.4|34504.7|34484.7|34506.9|34486.9|34491.1|34471.1|529
1685445000000|2023-05-30 11:10:00|34505.4|34485.4|34503|34483|34516.2|34496.2|34498.3|34478.3|573
1685445300000|2023-05-30 11:15:00|34502.9|34482.9|34507.4|34487.4|34514.7|34494.7|34497.7|34477.7|666
1685445600000|2023-05-30 11:20:00|34507.2|34487.2|34531.7|34511.7|34534.2|34514.2|34506.7|34486.7|587
1685445900000|2023-05-30 11:25:00|34531.6|34511.6|34533.8|34513.8|34537.9|34517.9|34531|34511|477
1685446200000|2023-05-30 11:30:00|34533.6|34513.6|34517.9|34497.9|34543.8|34523.8|34514.3|34494.3|587
1685446500000|2023-05-30 11:35:00|34518.4|34498.4|34502.4|34482.4|34526.6|34506.6|34502.2|34482.2|523
1685446800000|2023-05-30 11:40:00|34502.8|34482.8|34508.6|34488.6|34510.3|34490.3|34495.3|34475.3|601
1685447100000|2023-05-30 11:45:00|34508.5|34488.5|34515.5|34495.5|34523.1|34503.1|34508.5|34488.5|444
1685447400000|2023-05-30 11:50:00|34515.8|34495.8|34511.7|34491.7|34524.6|34504.6|34505.9|34485.9|480
1685447700000|2023-05-30 11:55:00|34511.8|34491.8|34486.2|34466.2|34512.1|34492.1|34484.5|34464.5|537
1685448000000|2023-05-30 12:00:00|34486.3|34466.3|34487.8|34467.8|34498.5|34478.5|34482.4|34462.4|545
1685448300000|2023-05-30 12:05:00|34487|34467|34484.5|34464.5|34497.5|34477.5|34476.4|34456.4|545
1685448600000|2023-05-30 12:10:00|34483.9|34463.9|34490.8|34470.8|34498.5|34478.5|34473.7|34453.7|580
1685448900000|2023-05-30 12:15:00|34491.3|34471.3|34510.8|34490.8|34514.5|34494.5|34486.3|34466.3|601
1685449200000|2023-05-30 12:20:00|34511.6|34491.6|34547.7|34527.7|34548.7|34528.7|34506.8|34486.8|594
1685449500000|2023-05-30 12:25:00|34547.6|34527.6|34550.8|34530.8|34559.1|34539.1|34537.6|34517.6|718
1685449800000|2023-05-30 12:30:00|34550.5|34530.5|34546.3|34526.3|34560.4|34540.4|34544.2|34524.2|749
1685450100000|2023-05-30 12:35:00|34546.2|34526.2|34549.8|34529.8|34559.9|34539.9|34543.9|34523.9|563
1685450400000|2023-05-30 12:40:00|34549.3|34529.3|34552.3|34532.3|34557.2|34537.2|34543.5|34523.5|551
1685450700000|2023-05-30 12:45:00|34552.2|34532.2|34542.6|34522.6|34559.6|34539.6|34534.7|34514.7|596
1685451000000|2023-05-30 12:50:00|34542.8|34522.8|34564|34544|34574.1|34554.1|34536.2|34516.2|612
1685451300000|2023-05-30 12:55:00|34565|34545|34640.5|34620.5|34644|34624|34561.9|34541.9|783
1685451600000|2023-05-30 13:00:00|34641.3|34621.3|34590.3|34570.3|34657.2|34637.2|34589|34569|743
1685451900000|2023-05-30 13:05:00|34588.9|34568.9|34566.6|34546.6|34589.2|34569.2|34566.3|34546.3|640
1685452200000|2023-05-30 13:10:00|34566.9|34546.9|34549.8|34529.8|34566.9|34546.9|34540.5|34520.5|705
1685452500000|2023-05-30 13:15:00|34549.7|34529.7|34537.7|34517.7|34555.6|34535.6|34537.7|34517.7|669
1685452800000|2023-05-30 13:20:00|34537.3|34517.3|34521.3|34501.3|34539.3|34519.3|34519.8|34499.8|639
1685453100000|2023-05-30 13:25:00|34521|34501|34531.5|34511.5|34533.8|34513.8|34518.8|34498.8|561
1685453400000|2023-05-30 13:30:00|34530.1|34510.1|34540.1|34520.1|34547|34527|34529.4|34509.4|619
1685453700000|2023-05-30 13:35:00|34540.3|34520.3|34550.3|34530.3|34552.8|34532.8|34535.4|34515.4|567
1685454000000|2023-05-30 13:40:00|34550.6|34530.6|34552.5|34532.5|34557.3|34537.3|34546.6|34526.6|570
1685454300000|2023-05-30 13:45:00|34552.3|34532.3|34538|34518|34555.2|34535.2|34528|34508|524
1685454600000|2023-05-30 13:50:00|34538.1|34518.1|34550.3|34530.3|34558.1|34538.1|34537.8|34517.8|494
1685454900000|2023-05-30 13:55:00|34550.4|34530.4|34550.2|34530.2|34550.8|34530.8|34536.2|34516.2|622
1685455200000|2023-05-30 14:00:00|34552.5|34532.5|34557.3|34537.3|34576.8|34555.2|34546.1|34525.6|843
1685455500000|2023-05-30 14:05:00|34557.7|34537.7|34530.8|34510.8|34566.7|34546.7|34529.2|34509.2|681
1685455800000|2023-05-30 14:10:00|34530.9|34510.9|34547.4|34527.4|34555.6|34535.6|34530.9|34510.9|643
1685456100000|2023-05-30 14:15:00|34547.8|34527.8|34567.6|34547.6|34572.8|34552.8|34543.3|34523.3|567
1685456400000|2023-05-30 14:20:00|34567.2|34547.2|34590.9|34570.9|34591.1|34571.1|34560.4|34540.4|646
1685456700000|2023-05-30 14:25:00|34590.1|34570.1|34590.1|34570.1|34623.4|34603.4|34580.2|34560.2|819
1685457000000|2023-05-30 14:30:00|34590.3|34570.3|34525.7|34505.7|34593.3|34573.3|34525.7|34505.7|735
1685457300000|2023-05-30 14:35:00|34525.8|34505.8|34496.7|34476.7|34530.7|34510.7|34475.8|34455.8|764
1685457600000|2023-05-30 14:40:00|34496.3|34476.3|34514.2|34494.2|34514.2|34494.2|34475.1|34455.1|612
1685457900000|2023-05-30 14:45:00|34514.4|34494.4|34508.8|34488.8|34517.3|34497.3|34491|34471|709
1685458200000|2023-05-30 14:50:00|34509.1|34489.1|34505.3|34485.3|34511.3|34491.3|34491.8|34471.8|542
1685458500000|2023-05-30 14:55:00|34505.2|34485.2|34513.7|34493.7|34522|34502|34503.6|34483.6|660
1685458800000|2023-05-30 15:00:00|34513.8|34493.8|34502.7|34482.7|34516.1|34496.1|34497.2|34477.2|588
1685459100000|2023-05-30 15:05:00|34502.6|34482.6|34492.6|34472.6|34508.1|34488.1|34477.7|34457.7|596
1685459400000|2023-05-30 15:10:00|34492.5|34472.5|34503.6|34483.6|34520|34500|34485.9|34465.9|574
1685459700000|2023-05-30 15:15:00|34503.7|34483.7|34498.7|34478.7|34508.5|34488.5|34485.1|34465.1|560
1685460000000|2023-05-30 15:20:00|34498.6|34478.6|34486.1|34466.1|34516.4|34496.4|34477.9|34457.9|640
1685460300000|2023-05-30 15:25:00|34485.8|34465.8|34510.3|34490.3|34528.2|34508.2|34481.8|34461.8|587
1685460600000|2023-05-30 15:30:00|34510.2|34490.2|34487|34467|34511.5|34491.5|34485.8|34465.8|694
1685460900000|2023-05-30 15:35:00|34488.2|34468.2|34494.6|34474.6|34494.9|34474.9|34487.4|34467.4|429
1685461200000|2023-05-30 15:40:00|34494.2|34474.2|34510.5|34490.5|34511.9|34491.9|34491.6|34471.6|363
1685461500000|2023-05-30 15:45:00|34509.7|34489.7|34517.2|34497.2|34521.5|34501.5|34509.2|34489.2|428
1685461800000|2023-05-30 15:50:00|34517.3|34497.3|34522.6|34502.6|34525.7|34505.7|34516.9|34496.9|344
1685462100000|2023-05-30 15:55:00|34523.5|34503.5|34536.6|34516.6|34538.2|34518.2|34517|34497|336
1685462400000|2023-05-30 16:00:00|34554.1|34504.1|34574.1|34524.1|34574.5|34524.5|34553|34503|528
1685462700000|2023-05-30 16:05:00|34574.6|34524.6|34549.6|34529.6|34579|34534.2|34549|34514.7|475
1685463000000|2023-05-30 16:10:00|34549.5|34529.5|34542.3|34522.3|34550.6|34530.6|34541.9|34521.9|339
1685463300000|2023-05-30 16:15:00|34542.5|34522.5|34534.9|34514.9|34544.2|34524.2|34532.1|34512.1|316
1685463600000|2023-05-30 16:20:00|34535.2|34515.2|34538.7|34518.7|34544|34524|34531.7|34511.7|273
1685463900000|2023-05-30 16:25:00|34538.8|34518.8|34540.9|34520.9|34543|34523|34535.5|34515.5|297
1685464200000|2023-05-30 16:30:00|34540.8|34520.8|34539.6|34519.6|34544|34524|34535.6|34515.6|276
1685464500000|2023-05-30 16:35:00|34539.5|34519.5|34550.6|34530.6|34551.1|34531.1|34534.6|34514.6|282
1685464800000|2023-05-30 16:40:00|34551|34531|34553.2|34533.2|34554.7|34534.7|34550.1|34530.1|310
1685465100000|2023-05-30 16:45:00|34554.1|34534.1|34545.1|34525.1|34558.1|34538.1|34543.8|34523.8|280
1685465400000|2023-05-30 16:50:00|34545|34525|34540.7|34520.7|34548.2|34528.2|34539.8|34519.8|340
1685465700000|2023-05-30 16:55:00|34539.5|34519.5|34557.9|34537.9|34558|34538|34539.5|34519.5|341
1685466000000|2023-05-30 17:00:00|34558|34538|34556.2|34536.2|34559.3|34539.3|34553.9|34533.9|267
1685466300000|2023-05-30 17:05:00|34556|34536|34566.8|34546.8|34575.4|34555.4|34556|34536|329
1685466600000|2023-05-30 17:10:00|34566.7|34546.7|34566.7|34546.7|34568.9|34548.9|34562.2|34542.2|342
1685466900000|2023-05-30 17:15:00|34566.9|34546.9|34562.9|34542.9|34569|34549|34558.5|34538.5|298
1685467200000|2023-05-30 17:20:00|34562.8|34542.8|34558.9|34538.9|34565.9|34545.9|34555.9|34535.9|249
1685467500000|2023-05-30 17:25:00|34559.5|34539.5|34560.1|34540.1|34563.2|34543.2|34556.7|34536.7|218
1685467800000|2023-05-30 17:30:00|34559.9|34539.9|34559.4|34539.4|34567.6|34547.6|34558.6|34538.6|260
1685468100000|2023-05-30 17:35:00|34559.3|34539.3|34554.6|34534.6|34566|34546|34551.3|34531.3|345
1685468400000|2023-05-30 17:40:00|34554.7|34534.7|34554.1|34534.1|34559.1|34539.1|34552.6|34532.6|255
1685468700000|2023-05-30 17:45:00|34553.6|34533.6|34556.9|34536.9|34559.7|34539.7|34551.4|34531.4|210
1685469000000|2023-05-30 17:50:00|34557.6|34537.6|34554.3|34534.3|34559.2|34539.2|34554.2|34534.2|194
1685469300000|2023-05-30 17:55:00|34555.3|34535.3|34572.1|34552.1|34574.8|34554.8|34553.5|34533.5|322
1685469600000|2023-05-30 18:00:00|34572.7|34552.7|34573.9|34553.9|34578|34558|34569.7|34549.7|404
1685469900000|2023-05-30 18:05:00|34573.8|34553.8|34568.2|34548.2|34574.8|34554.8|34565|34545|307
1685470200000|2023-05-30 18:10:00|34568|34548|34563.1|34543.1|34568.7|34548.7|34561.9|34541.9|227
1685470500000|2023-05-30 18:15:00|34562.8|34542.8|34559.9|34539.9|34565.2|34545.2|34558.7|34538.7|256
1685470800000|2023-05-30 18:20:00|34559.7|34539.7|34557|34537|34559.7|34539.7|34555.8|34535.8|261
1685471100000|2023-05-30 18:25:00|34556.6|34536.6|34559.5|34539.5|34559.7|34539.7|34556|34536|286
1685471400000|2023-05-30 18:30:00|34558.9|34538.9|34559.1|34539.1|34561.2|34541.2|34556.1|34536.1|240
1685471700000|2023-05-30 18:35:00|34559.2|34539.2|34556.1|34536.1|34561.3|34541.3|34553.8|34533.8|191
1685472000000|2023-05-30 18:40:00|34556.2|34536.2|34557.7|34537.7|34558.3|34538.3|34555.4|34535.4|228
1685472300000|2023-05-30 18:45:00|34557.5|34537.5|34555.2|34535.2|34559|34539|34553.8|34533.8|262
1685472600000|2023-05-30 18:50:00|34555.5|34535.5|34549.7|34529.7|34557.3|34537.3|34548.9|34528.9|258
1685472900000|2023-05-30 18:55:00|34549.4|34529.4|34549.7|34529.7|34554.1|34534.1|34548.1|34528.1|320
1685473200000|2023-05-30 19:00:00|34550.7|34530.7|34547.4|34527.4|34550.8|34530.8|34543.5|34523.5|270
1685473500000|2023-05-30 19:05:00|34547.2|34527.2|34537.8|34517.8|34547.4|34527.4|34537.7|34517.7|268
1685473800000|2023-05-30 19:10:00|34537.9|34517.9|34526.7|34506.7|34539|34519|34526.6|34506.6|373
1685474100000|2023-05-30 19:15:00|34526.6|34506.6|34522.1|34502.1|34528.2|34508.2|34520.6|34500.6|368
1685474400000|2023-05-30 19:20:00|34522|34502|34526.3|34506.3|34526.7|34506.7|34517.5|34497.5|422
1685474700000|2023-05-30 19:25:00|34526.6|34506.6|34519|34499|34526.6|34506.6|34519|34499|262
1685475000000|2023-05-30 19:30:00|34519.5|34499.5|34537.6|34487.6|34540.5|34503.3|34518.6|34483.9|373
1685475300000|2023-05-30 19:35:00|34537.7|34487.7|34537|34487|34540.9|34504.7|34521.3|34486.5|242
1685475600000|2023-05-30 19:40:00|34537.3|34487.3|34540|34490|34540.9|34502.6|34521.5|34486.3|265
1685475900000|2023-05-30 19:45:00|34540.7|34490.7|34539.5|34489.5|34542.9|34507.8|34522.9|34488.5|315
1685476200000|2023-05-30 19:50:00|34539.7|34489.7|34540.2|34490.2|34540.7|34490.7|34537.2|34487.2|251
1685476500000|2023-05-30 19:55:00|34540.9|34490.9|34532.9|34482.9|34542.8|34492.8|34523.3|34473.3|581
1685476800000|2023-05-30 20:00:00|34532|34482|34528.7|34478.7|34537.2|34487.2|34513.7|34463.7|441
1685477100000|2023-05-30 20:05:00|34528.8|34478.8|34521|34471|34534.2|34484.2|34519.7|34469.7|467
1685477400000|2023-05-30 20:10:00|34521.1|34471.1|34524|34474|34526.3|34476.3|34520.2|34470.2|346
1685477700000|2023-05-30 20:15:00|34523.6|34473.6|34518.5|34468.5|34524.4|34474.4|34518.5|34468.5|408
1685478000000|2023-05-30 20:20:00|34518.6|34468.6|34513.3|34463.3|34521.4|34479.4|34496.4|34458.7|465
1685478300000|2023-05-30 20:25:00|34513.4|34463.4|34510|34460|34517.1|34467.1|34509|34459|529
1685478600000|2023-05-30 20:30:00|34510.1|34460.1|34517.1|34467.1|34518.1|34468.1|34508.4|34458.4|301
1685478900000|2023-05-30 20:35:00|34516.9|34466.9|34507.7|34457.7|34518.1|34468.1|34507.6|34457.6|337
1685479200000|2023-05-30 20:40:00|34507.6|34457.6|34501.3|34451.3|34509.3|34459.3|34499.5|34449.5|412
1685479500000|2023-05-30 20:45:00|34501.5|34451.5|34501.5|34451.5|34505|34453.6|34498.7|34448.7|409
1685479800000|2023-05-30 20:50:00|34501.4|34451.4|34520.5|34449.9|34520.5|34452.9|34498.5|34442.9|330
1685480100000|2023-05-30 20:55:00|34520.7|34449.6|34542|34422|34543.6|34450.6|34510.6|34411.5|280
1685480400000|2023-05-30 21:00:00|34547.9|34427.9|34554.2|34434.2|34580|34460|34547.9|34427.9|54
1685480700000|2023-05-30 21:05:00|34553.2|34433.2|34561.5|34441.5|34566.7|34446.7|34547.1|34427.1|87
1685481000000|2023-05-30 21:10:00|34561.6|34441.6|34560.1|34440.1|34564.6|34444.6|34560|34440|37
1685481300000|2023-05-30 21:15:00|34560.2|34440.2|34553.7|34433.7|34564.1|34444.1|34549.9|34429.9|75
1685481600000|2023-05-30 21:20:00|34553.6|34433.6|34554.2|34434.2|34563.8|34443.8|34553.3|34433.3|39
1685481900000|2023-05-30 21:25:00|34564.8|34444.8|34549.7|34429.7|34564.8|34444.8|34548.6|34428.6|45
1685482200000|2023-05-30 21:30:00|34549.6|34429.6|34544.3|34424.3|34549.7|34429.7|34543.6|34423.6|66
1685482500000|2023-05-30 21:35:00|34544|34424|34544.5|34424.5|34545.2|34425.2|34541.6|34421.6|46
1685482800000|2023-05-30 21:40:00|34544.2|34424.2|34545.3|34425.3|34547.5|34427.5|34542.4|34422.4|75
1685483100000|2023-05-30 21:45:00|34542.4|34422.4|34545.3|34425.3|34545.4|34425.4|34537.2|34417.2|74
1685483400000|2023-05-30 21:50:00|34545.2|34425.2|34543.3|34423.3|34549.1|34429.1|34540.5|34420.5|98
1685483700000|2023-05-30 21:55:00|34553.3|34433.3|34551|34431|34559.6|34439.6|34542.9|34422.9|137
1685484000000|2023-05-30 22:00:00|34550.5|34430.5|34547.1|34427.1|34551.3|34433.6|34540.4|34420.5|240
1685484300000|2023-05-30 22:05:00|34547|34427|34549.2|34429.2|34549.9|34440.9|34538.1|34426.2|128
1685484600000|2023-05-30 22:10:00|34549.3|34429.3|34548.7|34428.7|34549.6|34436.9|34542|34426.5|163
1685484900000|2023-05-30 22:15:00|34548.8|34428.8|34547.8|34434.3|34550.3|34445.7|34536.8|34427.6|212
1685485200000|2023-05-30 22:20:00|34547.9|34434.4|34551|34431|34551.7|34439.2|34544.8|34428.6|167
1685485500000|2023-05-30 22:25:00|34550.7|34430.7|34550.7|34437.8|34553.1|34438.3|34549.3|34429.9|175
1685485800000|2023-05-30 22:30:00|34550.5|34437.7|34549.6|34429.6|34552.6|34441.4|34543.4|34429.1|142
1685486100000|2023-05-30 22:35:00|34549|34429|34549.7|34429.7|34552.8|34454.4|34529|34429|99
1685486400000|2023-05-30 22:40:00|34543.5|34439.8|34548.3|34428.3|34551.8|34447.9|34536.3|34428.1|107
1685486700000|2023-05-30 22:45:00|34548.2|34428.2|34549|34429|34549.7|34446.9|34532.3|34428|69
1685487000000|2023-05-30 22:50:00|34548.7|34428.7|34542.1|34445.3|34552.4|34452.9|34526|34427.6|122
1685487300000|2023-05-30 22:55:00|34541.6|34445.1|34549.8|34431|34552.6|34448.3|34535.5|34428.4|331
1685487600000|2023-05-30 23:00:00|34544.6|34436.6|34538.1|34446.6|34546.1|34455.5|34526.7|34436.4|404
1685487900000|2023-05-30 23:05:00|34537.9|34446.5|34533.2|34453.7|34544.7|34457.2|34528.5|34442.9|163
1685488200000|2023-05-30 23:10:00|34532.9|34452.9|34538.1|34447.5|34541.9|34452.9|34530.6|34443.5|173
1685488500000|2023-05-30 23:15:00|34537.7|34447.6|34532.6|34448.4|34538.2|34452.9|34525.7|34444.7|206
1685488800000|2023-05-30 23:20:00|34528.9|34451.3|34519.2|34445.4|34530.2|34451.3|34519|34437.8|158
1685489100000|2023-05-30 23:25:00|34523.6|34442.8|34526.8|34443.3|34530.1|34447.2|34519.7|34438.5|148
1685489400000|2023-05-30 23:30:00|34527.5|34443.8|34522.5|34448.3|34530|34452.9|34521.7|34443.2|206
1685489700000|2023-05-30 23:35:00|34526.3|34445.3|34530|34442.6|34530.6|34449.3|34521.2|34440.6|177
1685490000000|2023-05-30 23:40:00|34530.1|34445.2|34533.7|34464.7|34535.4|34468.9|34523.4|34442.3|299
1685490300000|2023-05-30 23:45:00|34533.6|34464.6|34538.1|34471.3|34538.5|34474.7|34528.5|34463.8|218
1685490600000|2023-05-30 23:50:00|34534.5|34475|34536.5|34474.4|34541.4|34475.3|34531.3|34468.2|195
1685490900000|2023-05-30 23:55:00|34536.7|34474.2|34540|34470.2|34543|34477.7|34534.1|34468.3|181
1685491200000|2023-05-31 00:00:00|34539.9|34470|34540.8|34469.5|34544.6|34476.7|34532.9|34466.6|300
1685491500000|2023-05-31 00:05:00|34541|34469.8|34548.5|34479.5|34548.5|34483.1|34535|34467.9|221
1685491800000|2023-05-31 00:10:00|34550.1|34481.4|34550.3|34481.2|34551.1|34484.4|34541.7|34476.5|166
1685492100000|2023-05-31 00:15:00|34546.8|34485.3|34546.8|34482|34551|34487.4|34543.3|34480.4|263
1685492400000|2023-05-31 00:20:00|34546.5|34482.1|34535.8|34474|34546.5|34482.1|34532.4|34470.9|268
1685492700000|2023-05-31 00:25:00|34535.7|34472.8|34536.8|34476|34537.8|34477.4|34531.9|34471.1|257
1685493000000|2023-05-31 00:30:00|34536.6|34475.8|34535.8|34475.1|34543.6|34481.2|34534.1|34472.5|255
1685493300000|2023-05-31 00:35:00|34535.6|34475.3|34535.3|34473|34537.5|34475.9|34532.6|34471.3|186
1685493600000|2023-05-31 00:40:00|34535.4|34473.1|34537|34477|34538.5|34477.3|34533.5|34472.3|188
1685493900000|2023-05-31 00:45:00|34536.1|34476.7|34541.2|34479.3|34542.6|34480.1|34535.8|34475|177
1685494200000|2023-05-31 00:50:00|34541.1|34478.2|34526.7|34464.6|34542.7|34479.7|34524.5|34462.7|342
1685494500000|2023-05-31 00:55:00|34526.8|34464.9|34522.1|34460.8|34528.4|34465.6|34518.5|34459.7|447
1685494800000|2023-05-31 01:00:00|34522|34460.6|34527.6|34466.6|34530.1|34469.8|34519.5|34460.3|383
1685495100000|2023-05-31 01:05:00|34527.7|34466.9|34528.3|34468.8|34529.8|34469.6|34522.5|34463.2|332
1685495400000|2023-05-31 01:10:00|34528.1|34468.6|34531.2|34464.3|34531.5|34469.7|34525.4|34463.7|311
1685495700000|2023-05-31 01:15:00|34531.4|34464.2|34535.7|34477|34536.9|34477|34527|34463.9|334
1685496000000|2023-05-31 01:20:00|34535.5|34476.8|34536.2|34475.1|34539.4|34479.8|34532.6|34473.3|269
1685496300000|2023-05-31 01:25:00|34535.8|34474.9|34544|34477.1|34544.2|34482.8|34535|34474.9|264
1685496600000|2023-05-31 01:30:00|34544.2|34476.9|34571.7|34503|34576.1|34510.4|34532.4|34464.8|750
1685496900000|2023-05-31 01:35:00|34572.5|34503.1|34582.1|34522|34588.6|34525.3|34568.2|34503.1|545
1685497200000|2023-05-31 01:40:00|34582|34522.1|34589.7|34528.1|34590.7|34528.4|34580.9|34520.1|460
1685497500000|2023-05-31 01:45:00|34589.8|34528.2|34592.1|34532.3|34601.8|34540|34587|34526|533
1685497800000|2023-05-31 01:50:00|34592|34532.4|34585.9|34526|34593.3|34533.3|34582.7|34523|456
1685498100000|2023-05-31 01:55:00|34586.3|34525.9|34600.5|34538.6|34606.6|34543.8|34584.9|34523.9|545
1685498400000|2023-05-31 02:00:00|34600.6|34538.5|34608.9|34545.8|34608.9|34548|34595.8|34533.8|561
1685498700000|2023-05-31 02:05:00|34608.8|34545.7|34614.9|34552|34616.2|34553.1|34606.9|34544.8|453
1685499000000|2023-05-31 02:10:00|34614.7|34551.9|34611.8|34549.9|34615.6|34553.8|34610.1|34547.9|423
1685499300000|2023-05-31 02:15:00|34612|34550.1|34613.4|34551.6|34614.9|34551.8|34609.7|34547.2|338
1685499600000|2023-05-31 02:20:00|34613.5|34552.1|34616.9|34556.9|34621.3|34559.5|34613.5|34550.9|368
1685499900000|2023-05-31 02:25:00|34617.1|34557|34619.4|34557.7|34621.2|34561|34616.7|34556.9|318
1685500200000|2023-05-31 02:30:00|34619.6|34557.9|34623.7|34563.6|34624.6|34563.6|34618.8|34557.7|358
1685500500000|2023-05-31 02:35:00|34624.1|34563.9|34635.3|34575.1|34637.7|34576.5|34623.9|34563.2|362
1685500800000|2023-05-31 02:40:00|34634.8|34574.8|34636.1|34578.4|34640.6|34581.7|34633.3|34572.4|329
1685501100000|2023-05-31 02:45:00|34636.2|34578.5|34641|34585.2|34642.2|34585.5|34635.1|34578.4|296
1685501400000|2023-05-31 02:50:00|34641.1|34585.3|34640.2|34587.5|34646.6|34588.7|34639.4|34583.8|343
1685501700000|2023-05-31 02:55:00|34640.3|34587.6|34640.2|34586|34642.3|34588.5|34637.6|34585.4|289
1685502000000|2023-05-31 03:00:00|34640.3|34586.1|34647.3|34593.2|34647.4|34594|34638.1|34584.7|336
1685502300000|2023-05-31 03:05:00|34647.4|34593.3|34652.5|34599.1|34652.7|34599.2|34646.3|34592.3|300
1685502600000|2023-05-31 03:10:00|34652.7|34599|34657.6|34604.6|34657.6|34605.7|34649.9|34598.6|326
1685502900000|2023-05-31 03:15:00|34657.5|34604.5|34696.7|34637.3|34701.8|34643|34656.7|34604.4|391
1685503200000|2023-05-31 03:20:00|34696.8|34637.4|34693.1|34635.7|34698.6|34639.3|34691.9|34633.5|273
1685503500000|2023-05-31 03:25:00|34693|34634.8|34689.2|34625.6|34695.1|34635.6|34687.5|34625.1|249
1685503800000|2023-05-31 03:30:00|34688.8|34625.4|34697.3|34635.1|34700.6|34636.5|34688.5|34625.4|327
1685504100000|2023-05-31 03:35:00|34697.4|34635.2|34693.9|34629.7|34702.4|34639|34692.8|34629.5|303
1685504400000|2023-05-31 03:40:00|34693.8|34629.6|34685.5|34621.2|34693.9|34630.1|34683.8|34617.5|197
1685504700000|2023-05-31 03:45:00|34685.4|34621.1|34686.6|34623.6|34688.2|34624.1|34684.1|34619.8|191
1685505000000|2023-05-31 03:50:00|34685.1|34623.3|34693.9|34629.2|34695.8|34630.6|34684.1|34619.1|227
1685505300000|2023-05-31 03:55:00|34693.5|34629|34692.3|34627.7|34694.9|34631|34690.9|34627|224
1685505600000|2023-05-31 04:00:00|34691.3|34627.5|34695.8|34632.5|34698.5|34637.7|34688.8|34627.5|208
1685505900000|2023-05-31 04:05:00|34695.9|34632.2|34687.6|34624|34701.5|34636.2|34686.8|34623.2|313
1685506200000|2023-05-31 04:10:00|34686.5|34623.2|34683.5|34619.7|34690|34624.5|34682.4|34618|208
1685506500000|2023-05-31 04:15:00|34683.7|34620.1|34693.7|34631.6|34695.8|34633.2|34677.6|34614.3|425
1685506800000|2023-05-31 04:20:00|34693.6|34631.4|34702.3|34636.8|34703.7|34639.1|34693.4|34630.8|174
1685507100000|2023-05-31 04:25:00|34702.4|34637.1|34703.7|34636.6|34705.4|34638.1|34702.3|34630.4|163
1685507400000|2023-05-31 04:30:00|34703.9|34636.8|34698|34628.2|34705.6|34637|34696|34628.1|223
1685507700000|2023-05-31 04:35:00|34698.1|34628.1|34703.4|34640.5|34704.2|34642|34692.9|34626|214
1685508000000|2023-05-31 04:40:00|34703.8|34640.8|34704.8|34640.7|34705.3|34641.3|34700.3|34637|236
1685508300000|2023-05-31 04:45:00|34704.6|34640.6|34704.5|34642.4|34706.1|34642.7|34701.8|34638|153
1685508600000|2023-05-31 04:50:00|34704.6|34642.7|34702|34638.6|34707.8|34647.1|34699.7|34634.9|197
1685508900000|2023-05-31 04:55:00|34703.8|34636.2|34698.1|34633|34704|34637|34690.1|34626.8|265
1685509200000|2023-05-31 05:00:00|34697.2|34633.1|34698.3|34645.6|34704.6|34649.3|34695.6|34633.1|333
1685509500000|2023-05-31 05:05:00|34698.7|34645.7|34701.7|34644.7|34702.6|34647.4|34694.2|34637.9|256
1685509800000|2023-05-31 05:10:00|34701.9|34644.9|34698.8|34646.2|34703.1|34647.6|34697.5|34641.9|206
1685510100000|2023-05-31 05:15:00|34700.8|34646.1|34692.7|34640.3|34704|34649.5|34687.3|34636.6|278
1685510400000|2023-05-31 05:20:00|34693|34640.2|34693.2|34643.2|34700.1|34648.1|34689.8|34638.9|322
1685510700000|2023-05-31 05:25:00|34693.3|34643.3|34694.5|34640.6|34705|34652.1|34687.9|34636.7|437
1685511000000|2023-05-31 05:30:00|34692.8|34640.4|34697.7|34647.7|34707.3|34656.7|34669.7|34616.3|763
1685511300000|2023-05-31 05:35:00|34696.7|34646.7|34697.5|34647.5|34705.2|34654.6|34696.7|34644.6|598
1685511600000|2023-05-31 05:40:00|34697.6|34647.6|34692.4|34642.4|34697.6|34647.6|34688.1|34638.1|400
1685511900000|2023-05-31 05:45:00|34692.2|34642.2|34682.3|34632.3|34694.4|34644.4|34681.9|34631.9|401
1685512200000|2023-05-31 05:50:00|34682.4|34632.4|34673.4|34623.4|34686.4|34636.4|34673.2|34623.2|475
1685512500000|2023-05-31 05:55:00|34673.3|34623.3|34673.8|34623.8|34680.8|34628.9|34668.7|34615.9|551
1685512800000|2023-05-31 06:00:00|34674.2|34624.2|34686.2|34636.2|34726.6|34676.6|34660.8|34610.8|885
1685513100000|2023-05-31 06:05:00|34686.3|34636.3|34707.7|34687.7|34737|34699.7|34679.5|34636.3|856
1685513400000|2023-05-31 06:10:00|34707.6|34687.6|34713.1|34693.1|34721.2|34701.2|34681.5|34661.5|669
1685513700000|2023-05-31 06:15:00|34713|34693|34703.1|34653.1|34713.9|34693.9|34680.9|34639.3|647
1685514000000|2023-05-31 06:20:00|34703.2|34653.2|34684.5|34634.5|34703.6|34653.6|34673|34623|673
1685514300000|2023-05-31 06:25:00|34683.6|34633.6|34702.3|34652.3|34711.5|34661.5|34678.5|34628.5|445
1685514600000|2023-05-31 06:30:00|34702.2|34652.2|34646.3|34596.3|34711.6|34662.1|34642.7|34592.7|638
1685514900000|2023-05-31 06:35:00|34645.2|34595.2|34633.3|34613.3|34648.6|34621.4|34626.8|34594.9|432
1685515200000|2023-05-31 06:40:00|34633.2|34613.2|34665.3|34615.3|34695.8|34645.8|34631|34611|612
1685515500000|2023-05-31 06:45:00|34665.5|34615.5|34657.1|34607.1|34695.3|34644.5|34647.5|34597.5|646
1685515800000|2023-05-31 06:50:00|34656.8|34606.8|34645.3|34625.3|34659.6|34639.6|34635.1|34606.8|489
1685516100000|2023-05-31 06:55:00|34645.4|34625.4|34655.2|34635.2|34660.4|34640.4|34636.6|34616.6|543
1685516400000|2023-05-31 07:00:00|34656|34636|34671.7|34651.7|34673.6|34653.6|34654.2|34634.2|591
1685516700000|2023-05-31 07:05:00|34671.8|34651.8|34666|34646|34674.8|34654.8|34657.2|34637.2|524
1685517000000|2023-05-31 07:10:00|34666.1|34646.1|34692.8|34672.8|34704.4|34684.4|34666|34646|493
1685517300000|2023-05-31 07:15:00|34692.3|34672.3|34731.3|34711.3|34739.4|34711.3|34672.5|34652.5|595
1685517600000|2023-05-31 07:20:00|34731.2|34711.2|34716|34696|34740|34720|34713.7|34693.7|653
1685517900000|2023-05-31 07:25:00|34715.7|34695.7|34713.1|34693.1|34723.9|34703.9|34708.2|34688.2|596
1685518200000|2023-05-31 07:30:00|34712.3|34692.3|34724.9|34704.9|34732.1|34712.1|34711.6|34691.6|619
1685518500000|2023-05-31 07:35:00|34725.5|34705.5|34728.3|34708.3|34730.3|34710.3|34720.1|34700.1|530
1685518800000|2023-05-31 07:40:00|34728.4|34708.4|34723.8|34703.8|34730.4|34710.4|34695.7|34675.7|507
1685519100000|2023-05-31 07:45:00|34723.7|34703.7|34732.8|34712.8|34734.3|34714.3|34710|34690|623
1685519400000|2023-05-31 07:50:00|34732.6|34712.6|34719.6|34699.6|34734.9|34714.9|34719.4|34699.4|545
1685519700000|2023-05-31 07:55:00|34718.7|34698.7|34731.6|34711.6|34732.2|34712.2|34703.7|34683.7|570
1685520000000|2023-05-31 08:00:00|34735.1|34715.1|34741.7|34721.7|34754.6|34734.6|34722.3|34702.3|620
1685520300000|2023-05-31 08:05:00|34742.1|34722.1|34750.4|34730.4|34755.4|34735.4|34734.9|34714.9|564
1685520600000|2023-05-31 08:10:00|34750.2|34730.2|34767.8|34747.8|34768.5|34748.5|34747.1|34727.1|494
1685520900000|2023-05-31 08:15:00|34767.6|34747.6|34758.2|34738.2|34767.6|34747.6|34748.5|34728.5|523
1685521200000|2023-05-31 08:20:00|34758.3|34738.3|34744|34724|34773.7|34753.7|34741.5|34721.5|473
1685521500000|2023-05-31 08:25:00|34743.9|34723.9|34751.3|34731.3|34752.3|34732.3|34738.3|34718.3|528
1685521800000|2023-05-31 08:30:00|34751.1|34731.1|34758.3|34738.3|34766.1|34746.1|34748.8|34728.8|497
1685522100000|2023-05-31 08:35:00|34758.2|34738.2|34816|34796|34818.9|34798.9|34757.7|34737.7|605
1685522400000|2023-05-31 08:40:00|34815.9|34795.9|34807.4|34787.4|34824.1|34804.1|34800.4|34780.4|589
1685522700000|2023-05-31 08:45:00|34805|34785|34803.6|34783.6|34815.6|34795.6|34799.9|34779.9|625
1685523000000|2023-05-31 08:50:00|34804|34784|34802.8|34782.8|34824.3|34804.3|34774.6|34754.6|739
1685523300000|2023-05-31 08:55:00|34803.1|34783.1|34804.3|34784.3|34810.8|34790.8|34793.3|34773.3|664
1685523600000|2023-05-31 09:00:00|34799.2|34779.2|34780.1|34760.1|34829|34797.6|34772.2|34752.2|617
1685523900000|2023-05-31 09:05:00|34779.6|34759.6|34783.3|34763.3|34793.4|34773.4|34772.9|34752.9|530
1685524200000|2023-05-31 09:10:00|34783.8|34763.8|34793.9|34773.9|34799.9|34779.9|34783.8|34763.8|574
1685524500000|2023-05-31 09:15:00|34794.1|34774.1|34820.2|34800.2|34823.3|34803.3|34791.9|34771.9|536
1685524800000|2023-05-31 09:20:00|34819.8|34799.8|34811.5|34791.5|34820.8|34800.8|34798.1|34760.2|457
1685525100000|2023-05-31 09:25:00|34811.4|34791.4|34771.1|34751.1|34811.6|34791.6|34766.2|34746.2|464
1685525400000|2023-05-31 09:30:00|34772.1|34752.1|34759.7|34739.7|34778.5|34758.5|34751.1|34731.1|596
1685525700000|2023-05-31 09:35:00|34760.4|34740.4|34754.5|34734.5|34765.4|34745.4|34748.5|34728.5|504
1685526000000|2023-05-31 09:40:00|34754.1|34734.1|34757.9|34737.9|34763.6|34743.6|34749.3|34729.3|375
1685526300000|2023-05-31 09:45:00|34758.7|34738.7|34804.8|34784.8|34806.4|34786.4|34758.7|34738.7|460
1685526600000|2023-05-31 09:50:00|34804.5|34784.5|34789.9|34769.9|34814.3|34794.3|34789.5|34769.5|511
1685526900000|2023-05-31 09:55:00|34790.1|34770.1|34770.9|34750.9|34797.4|34777.4|34770.8|34750.8|556
1685527200000|2023-05-31 10:00:00|34770.3|34750.3|34777.8|34757.8|34783.7|34763.7|34763.2|34743.2|587
1685527500000|2023-05-31 10:05:00|34778.3|34758.3|34770.6|34750.6|34780.5|34760.5|34770.2|34750.2|383
1685527800000|2023-05-31 10:10:00|34770.5|34750.5|34804.2|34784.2|34807|34787|34769.9|34749.9|408
1685528100000|2023-05-31 10:15:00|34804.3|34784.3|34807.2|34787.2|34819.2|34799.2|34802.8|34782.8|373
1685528400000|2023-05-31 10:20:00|34809.7|34789.7|34801|34781|34814.1|34794.1|34792.5|34772.5|492
1685528700000|2023-05-31 10:25:00|34801.1|34781.1|34771.3|34751.3|34801.1|34781.1|34760.5|34740.5|529
1685529000000|2023-05-31 10:30:00|34771.2|34751.2|34771.1|34751.1|34782.8|34762.8|34757.8|34737.8|523
1685529300000|2023-05-31 10:35:00|34771|34751|34779|34759|34779.9|34759.9|34749.1|34709.9|529
1685529600000|2023-05-31 10:40:00|34779.1|34759.1|34763.7|34743.7|34786.8|34766.8|34762.7|34742.7|401
1685529900000|2023-05-31 10:45:00|34763|34743|34759|34739|34771.9|34751.9|34758.1|34738.1|456
1685530200000|2023-05-31 10:50:00|34758.9|34738.9|34767.2|34747.2|34767.8|34747.8|34754.9|34734.9|393
1685530500000|2023-05-31 10:55:00|34767.7|34747.7|34779.1|34759.1|34779.2|34759.2|34766.4|34746.4|508
1685530800000|2023-05-31 11:00:00|34781.1|34761.1|34765.7|34745.7|34782|34762|34752.4|34732.4|660
1685531100000|2023-05-31 11:05:00|34765.6|34745.6|34768.2|34748.2|34770.3|34750.3|34754.3|34734.3|504
1685531400000|2023-05-31 11:10:00|34768.3|34748.3|34760|34740|34775.3|34755.3|34758.3|34738.3|436
1685531700000|2023-05-31 11:15:00|34760.1|34740.1|34747.3|34727.3|34761.6|34741.6|34741.3|34721.3|360
1685532000000|2023-05-31 11:20:00|34747.6|34727.6|34749.2|34729.2|34761.8|34741.8|34729.3|34709.3|451
1685532300000|2023-05-31 11:25:00|34748.5|34728.5|34741.9|34721.9|34753.1|34733.1|34740.2|34720.2|425
1685532600000|2023-05-31 11:30:00|34742.2|34722.2|34736|34716|34744.7|34724.7|34736|34716|454
1685532900000|2023-05-31 11:35:00|34736.1|34716.1|34731.6|34711.6|34736.3|34716.3|34720.3|34700.3|492
1685533200000|2023-05-31 11:40:00|34732.6|34712.6|34748.8|34728.8|34749.1|34729.1|34728.5|34708.5|469
1685533500000|2023-05-31 11:45:00|34748.6|34728.6|34742.7|34722.7|34751.2|34731.2|34731.9|34711.9|448
1685533800000|2023-05-31 11:50:00|34742.6|34722.6|34744.4|34724.4|34748.4|34728.4|34741.5|34721.5|412
1685534100000|2023-05-31 11:55:00|34744.3|34724.3|34748.2|34698.2|34748.2|34727.1|34732.4|34697.1|448
1685534400000|2023-05-31 12:00:00|34746.8|34696.8|34731.5|34711.5|34752|34723.6|34729.3|34690.2|505
1685534700000|2023-05-31 12:05:00|34730.9|34710.9|34733.3|34713.3|34736.6|34716.6|34729.5|34709.5|388
1685535000000|2023-05-31 12:10:00|34733.1|34713.1|34718.9|34698.9|34735.3|34715.3|34718.8|34698.8|468
1685535300000|2023-05-31 12:15:00|34718.3|34698.3|34723.7|34703.7|34725.2|34705.2|34717.9|34697.9|430
1685535600000|2023-05-31 12:20:00|34723.8|34703.8|34742.5|34722.5|34743.9|34723.9|34723.4|34703.4|460
1685535900000|2023-05-31 12:25:00|34742.4|34722.4|34737.3|34717.3|34744.7|34724.7|34736.9|34716.9|322
1685536200000|2023-05-31 12:30:00|34737.4|34717.4|34743.2|34723.2|34750.4|34730.4|34737.3|34717.3|503
1685536500000|2023-05-31 12:35:00|34743.5|34723.5|34721|34701|34743.9|34723.9|34718.9|34698.9|570
1685536800000|2023-05-31 12:40:00|34720.9|34700.9|34729.1|34709.1|34733.3|34713.3|34715.3|34695.3|622
1685537100000|2023-05-31 12:45:00|34729|34709|34720.7|34700.7|34738.1|34718.1|34720.7|34700.7|560
1685537400000|2023-05-31 12:50:00|34721.3|34701.3|34723.3|34703.3|34726.6|34706.6|34712.9|34692.9|577
1685537700000|2023-05-31 12:55:00|34723.2|34703.2|34731.6|34711.6|34738.3|34718.3|34716.2|34696.2|676
1685538000000|2023-05-31 13:00:00|34730.6|34710.6|34730.3|34710.3|34735.8|34715.8|34716.2|34696.2|700
1685538300000|2023-05-31 13:05:00|34731.2|34711.2|34726.3|34706.3|34735.2|34715.2|34720.8|34700.8|531
1685538600000|2023-05-31 13:10:00|34726.8|34706.8|34728.4|34708.4|34733.4|34713.4|34719.2|34699.2|674
1685538900000|2023-05-31 13:15:00|34727.9|34707.9|34702.9|34682.9|34729.5|34709.5|34700.6|34680.6|567
1685539200000|2023-05-31 13:20:00|34703|34683|34717.4|34697.4|34718.8|34698.8|34702.3|34682.3|571
1685539500000|2023-05-31 13:25:00|34717.7|34697.7|34712.7|34692.7|34725.1|34705.1|34709.5|34689.5|539
1685539800000|2023-05-31 13:30:00|34712.6|34692.6|34708.9|34688.9|34716.1|34696.1|34703.4|34683.4|587
1685540100000|2023-05-31 13:35:00|34709|34689|34675.8|34655.8|34709|34689|34675.8|34655.8|612
1685540400000|2023-05-31 13:40:00|34675.7|34655.7|34667.3|34617.3|34699.4|34679.4|34633.6|34613.6|742
1685540700000|2023-05-31 13:45:00|34666.6|34616.6|34669.3|34649.3|34692.9|34672.9|34645|34615|828
1685541000000|2023-05-31 13:50:00|34669.4|34649.4|34691|34671|34691.1|34671.1|34645.4|34625.4|688
1685541300000|2023-05-31 13:55:00|34691.7|34671.7|34732.8|34674.5|34738.2|34718.2|34690.4|34670.4|656
1685541600000|2023-05-31 14:00:00|34732.9|34674.7|34789|34769|34831.2|34777.8|34732.7|34674.3|1044
1685541900000|2023-05-31 14:05:00|34788.6|34768.6|34778.2|34758.2|34797.4|34777.4|34757.5|34737.5|971
1685542200000|2023-05-31 14:10:00|34778.4|34758.4|34801.5|34781.5|34801.9|34781.9|34769.8|34749.8|722
1685542500000|2023-05-31 14:15:00|34801.2|34781.2|34809.5|34789.5|34813.9|34793.9|34780.8|34760.8|746
1685542800000|2023-05-31 14:20:00|34809.6|34789.6|34792.3|34772.3|34818.2|34798.2|34788.4|34768.4|748
1685543100000|2023-05-31 14:25:00|34792.2|34772.2|34792.2|34772.2|34800.9|34780.9|34781.6|34761.6|723
1685543400000|2023-05-31 14:30:00|34793.6|34773.6|34762.8|34742.8|34793.6|34773.6|34762.3|34742.3|700
1685543700000|2023-05-31 14:35:00|34762.4|34742.4|34741.5|34721.5|34765.6|34745.6|34740.5|34720.5|584
1685544000000|2023-05-31 14:40:00|34741.6|34721.6|34772.7|34752.7|34772.7|34752.7|34703.7|34683.7|697
1685544300000|2023-05-31 14:45:00|34772|34752|34771.5|34751.5|34789.9|34769.9|34737.5|34717.5|977
1685544600000|2023-05-31 14:50:00|34772|34752|34757.1|34737.1|34775.8|34755.8|34732.2|34712.2|874
1685544900000|2023-05-31 14:55:00|34757|34737|34783.2|34763.2|34806.3|34786.3|34745.7|34725.7|928
1685545200000|2023-05-31 15:00:00|34783.3|34763.3|34786.1|34766.1|34803.4|34783.4|34775.9|34755.9|838
1685545500000|2023-05-31 15:05:00|34788|34768|34804.4|34784.4|34807.1|34787.1|34766.9|34746.9|705
1685545800000|2023-05-31 15:10:00|34804.3|34784.3|34787.5|34767.5|34812.2|34792.2|34783|34763|639
1685546100000|2023-05-31 15:15:00|34788.2|34768.2|34805|34785|34809.1|34789.1|34780.9|34760.9|542
1685546400000|2023-05-31 15:20:00|34805.3|34785.3|34773.5|34753.5|34806.7|34786.7|34766.3|34746.3|693
1685546700000|2023-05-31 15:25:00|34773.8|34753.8|34788.9|34768.9|34790.4|34770.4|34770.2|34750.2|718
1685547000000|2023-05-31 15:30:00|34788.2|34768.2|34764.8|34744.8|34789|34769|34754.6|34734.6|812
1685547300000|2023-05-31 15:35:00|34764.6|34744.6|34778.8|34758.8|34786.9|34766.9|34763.1|34743.1|594
1685547600000|2023-05-31 15:40:00|34778.9|34758.9|34759.9|34739.9|34782.5|34762.5|34751.7|34731.7|587
1685547900000|2023-05-31 15:45:00|34759.4|34739.4|34764.1|34744.1|34771.9|34751.9|34753.8|34733.8|561
1685548200000|2023-05-31 15:50:00|34764.2|34744.2|34792|34772|34793|34773|34762.6|34742.6|511
1685548500000|2023-05-31 15:55:00|34792.1|34772.1|34798.9|34778.9|34804.5|34784.5|34792|34772|637
1685548800000|2023-05-31 16:00:00|34797.6|34777.6|34802.1|34782.1|34808.3|34788.3|34794.9|34774.9|600
1685549100000|2023-05-31 16:05:00|34802|34782|34813|34793|34815.7|34795.7|34789.1|34769.1|562
1685549400000|2023-05-31 16:10:00|34812.9|34792.9|34806.2|34786.2|34819.7|34799.7|34804.7|34784.7|643
1685549700000|2023-05-31 16:15:00|34806.1|34786.1|34807.3|34787.3|34820|34800|34803.8|34783.8|699
1685550000000|2023-05-31 16:20:00|34806.7|34786.7|34801.6|34781.6|34806.8|34786.8|34798.6|34778.6|622
1685550300000|2023-05-31 16:25:00|34802.1|34782.1|34794.4|34774.4|34803.5|34783.5|34793|34773|431
1685550600000|2023-05-31 16:30:00|34794.1|34774.1|34824.5|34804.5|34828.3|34808.3|34792.5|34772.5|475
1685550900000|2023-05-31 16:35:00|34823.9|34803.9|34825.9|34805.9|34828.6|34808.6|34819|34799|490
1685551200000|2023-05-31 16:40:00|34825.8|34805.8|34828|34808|34830.4|34810.4|34824.7|34804.7|377
1685551500000|2023-05-31 16:45:00|34828.1|34808.1|34828.6|34808.6|34829.5|34809.5|34823.5|34803.5|314
1685551800000|2023-05-31 16:50:00|34828.4|34808.4|34829.6|34809.6|34833.1|34813.1|34827.8|34807.8|362
1685552100000|2023-05-31 16:55:00|34829.8|34809.8|34827.8|34807.8|34830.2|34810.2|34824.5|34804.5|372
1685552400000|2023-05-31 17:00:00|34827.7|34807.7|34819.8|34799.8|34829.5|34809.5|34818.9|34798.9|348
1685552700000|2023-05-31 17:05:00|34819.9|34799.9|34818.5|34798.5|34824.1|34804.1|34817.3|34797.3|227
1685553000000|2023-05-31 17:10:00|34818.6|34798.6|34833.6|34783.6|34834.4|34798.6|34807.9|34775.3|371
1685553300000|2023-05-31 17:15:00|34833.5|34783.5|34831.4|34781.4|34835.4|34785.4|34830.3|34780.3|250
1685553600000|2023-05-31 17:20:00|34831.2|34781.2|34830.2|34780.2|34834.3|34784.3|34828.5|34778.5|295
1685553900000|2023-05-31 17:25:00|34830.1|34780.1|34802.8|34752.8|34830.1|34780.1|34801.9|34751.9|631
1685554200000|2023-05-31 17:30:00|34802.7|34752.7|34787.5|34737.5|34805.1|34755.1|34782|34732|533
1685554500000|2023-05-31 17:35:00|34787.4|34737.4|34770.5|34720.5|34796.2|34746.2|34769.1|34719.1|518
1685554800000|2023-05-31 17:40:00|34773.2|34723.2|34744.9|34694.9|34779.4|34729.4|34731.8|34681.8|689
1685555100000|2023-05-31 17:45:00|34744.7|34694.7|34752.1|34702.1|34753.3|34703.3|34737.5|34687.5|586
1685555400000|2023-05-31 17:50:00|34751.8|34701.8|34763.6|34713.6|34766.2|34726.9|34728.7|34701.6|515
1685555700000|2023-05-31 17:55:00|34763.5|34713.5|34753.3|34703.3|34768.5|34720.3|34736.9|34701|421
1685556000000|2023-05-31 18:00:00|34753.4|34703.4|34717.4|34697.4|34755.3|34720.2|34716.2|34696.2|433
1685556300000|2023-05-31 18:05:00|34717.5|34697.5|34715.4|34695.4|34719.9|34699.9|34709.9|34689.9|431
1685556600000|2023-05-31 18:10:00|34714.4|34694.4|34707.5|34687.5|34722.6|34702.6|34707.5|34687.5|386
1685556900000|2023-05-31 18:15:00|34707.6|34687.6|34702.4|34682.4|34713.9|34693.9|34702|34682|286
1685557200000|2023-05-31 18:20:00|34702.5|34682.5|34697.1|34677.1|34705|34685|34694.5|34674.5|372
1685557500000|2023-05-31 18:25:00|34697.2|34677.2|34695.6|34675.6|34700.7|34680.7|34694.3|34674.3|379
1685557800000|2023-05-31 18:30:00|34695.5|34675.5|34693.1|34673.1|34702.5|34682.5|34691.7|34671.7|379
1685558100000|2023-05-31 18:35:00|34693.2|34673.2|34681.5|34661.5|34694.2|34674.2|34679.7|34659.7|392
1685558400000|2023-05-31 18:40:00|34681.4|34661.4|34682.6|34662.6|34685|34665|34679.1|34659.1|388
1685558700000|2023-05-31 18:45:00|34682.5|34662.5|34694.6|34674.6|34702.2|34682.2|34682.4|34662.4|456
1685559000000|2023-05-31 18:50:00|34694.5|34674.5|34703.2|34683.2|34708.5|34688.5|34689.6|34669.6|433
1685559300000|2023-05-31 18:55:00|34703.1|34683.1|34710.1|34690.1|34711.4|34691.4|34694.3|34674.3|475
1685559600000|2023-05-31 19:00:00|34710.3|34690.3|34721|34701|34722|34702|34710.3|34690.3|404
1685559900000|2023-05-31 19:05:00|34720.8|34700.8|34712|34692|34726|34706|34710.7|34690.7|432
1685560200000|2023-05-31 19:10:00|34712.9|34692.9|34708|34688|34720.7|34700.7|34704.8|34684.8|477
1685560500000|2023-05-31 19:15:00|34708.8|34688.8|34718.9|34698.9|34722.6|34702.6|34707.9|34687.9|411
1685560800000|2023-05-31 19:20:00|34718.8|34698.8|34720.8|34700.8|34724.2|34704.2|34713.9|34693.9|368
1685561100000|2023-05-31 19:25:00|34719.8|34699.8|34720.8|34700.8|34727.4|34707.4|34716.6|34696.6|459
1685561400000|2023-05-31 19:30:00|34720.2|34700.2|34717.7|34697.7|34727|34707|34716.9|34696.9|453
1685561700000|2023-05-31 19:35:00|34718.2|34698.2|34704.1|34684.1|34718.2|34698.2|34701.8|34681.8|341
1685562000000|2023-05-31 19:40:00|34704|34684|34687.3|34667.3|34704|34684|34684.1|34664.1|494
1685562300000|2023-05-31 19:45:00|34687.4|34667.4|34698.3|34678.3|34699.1|34679.1|34681.6|34661.6|601
1685562600000|2023-05-31 19:50:00|34698.6|34678.6|34689.5|34669.5|34704.7|34684.7|34687.7|34667.7|634
1685562900000|2023-05-31 19:55:00|34689.7|34669.7|34703.2|34653.2|34707.2|34669.7|34686.8|34646.6|694
1685563200000|2023-05-31 20:00:00|34702.2|34652.2|34698.1|34645.5|34702.2|34652.2|34684.1|34634.1|642
1685563500000|2023-05-31 20:05:00|34698.4|34645.8|34701.4|34651.4|34705.3|34654.1|34696.1|34643.9|481
1685563800000|2023-05-31 20:10:00|34701.5|34651.5|34700.8|34650.8|34704.1|34654.1|34698.5|34648.5|382
1685564100000|2023-05-31 20:15:00|34700.7|34650.7|34685.9|34635.9|34701.2|34651.2|34685.1|34635.1|307
1685564400000|2023-05-31 20:20:00|34686.1|34636.1|34694.7|34644.7|34695.7|34645.7|34684.8|34634.8|282
1685564700000|2023-05-31 20:25:00|34694.6|34644.6|34689.5|34639.5|34697|34647|34689|34639|343
1685565000000|2023-05-31 20:30:00|34692.1|34642.1|34691.6|34641.6|34692.7|34642.7|34687.8|34637.5|273
1685565300000|2023-05-31 20:35:00|34691.2|34641.2|34695.7|34645.7|34698.4|34645.7|34690.6|34638.3|241
1685565600000|2023-05-31 20:40:00|34695.8|34645.8|34695.4|34643.2|34699.2|34647.3|34693.7|34642.2|342
1685565900000|2023-05-31 20:45:00|34695.5|34643.4|34700.5|34641.8|34701.4|34646.7|34693.7|34640.9|322
1685566200000|2023-05-31 20:50:00|34698.5|34641.6|34701.9|34635.3|34704.2|34645.1|34695.1|34632.2|328
1685566500000|2023-05-31 20:55:00|34702.2|34629.8|34721.5|34601.5|34726.9|34633.3|34696.5|34601.5|340
1685566800000|2023-05-31 21:00:00|34720|34600|34728.3|34608.3|34730.3|34610.6|34718.3|34598.3|105
1685567100000|2023-05-31 21:05:00|34732|34612|34728.8|34608.8|34732|34612|34722|34602|101
1685567400000|2023-05-31 21:10:00|34728.7|34608.7|34730.7|34610.7|34737.6|34617.6|34715.8|34595.8|212
1685567700000|2023-05-31 21:15:00|34729.8|34609.8|34736.8|34616.8|34737.8|34617.8|34729.1|34609.1|80
1685568000000|2023-05-31 21:20:00|34738.7|34618.7|34733|34613|34738.7|34618.7|34732.8|34612.8|34
1685568300000|2023-05-31 21:25:00|34733.1|34613.1|34732.6|34612.6|34733.7|34613.7|34732.6|34612.6|23
1685568600000|2023-05-31 21:30:00|34732.8|34612.8|34730.3|34610.3|34732.9|34612.9|34729.4|34609.4|113
1685568900000|2023-05-31 21:35:00|34730.6|34610.6|34728|34608|34731.2|34611.2|34726.3|34606.3|104
1685569200000|2023-05-31 21:40:00|34727.8|34607.8|34730|34610|34732|34612|34727.1|34607.1|174
1685569500000|2023-05-31 21:45:00|34725|34605|34724.5|34604.5|34727.6|34607.6|34724.4|34604.4|146
1685569800000|2023-05-31 21:50:00|34723.3|34603.3|34722.4|34602.4|34724.7|34604.7|34721.3|34601.3|138
1685570100000|2023-05-31 21:55:00|34722.3|34602.3|34730.9|34610.9|34734.5|34614.5|34715.5|34595.5|156
1685570400000|2023-05-31 22:00:00|34731.4|34611.4|34731.6|34611.6|34737.1|34627.9|34713.8|34600|337
1685570700000|2023-05-31 22:05:00|34731.7|34611.7|34723.8|34622.7|34733|34630.1|34716|34611.6|173
1685571000000|2023-05-31 22:10:00|34723.3|34622.3|34728.3|34616.1|34732.4|34629.4|34714.8|34610.8|248
1685571300000|2023-05-31 22:15:00|34728.4|34616.2|34709.8|34614.4|34729.4|34626.9|34709.3|34609.4|335
1685571600000|2023-05-31 22:20:00|34709.9|34614.5|34707.4|34621.9|34724.1|34623.7|34705.7|34611.7|326
1685571900000|2023-05-31 22:25:00|34707.9|34622.1|34719.8|34615.5|34721.1|34626|34706.9|34612.7|224
1685572200000|2023-05-31 22:30:00|34719.5|34615.4|34705|34619.3|34727.3|34625.3|34704.2|34602.9|228
1685572500000|2023-05-31 22:35:00|34704.5|34619|34717|34613|34718.6|34624.3|34704|34610.2|317
1685572800000|2023-05-31 22:40:00|34716.9|34612.9|34704.6|34620.1|34722.5|34624.4|34702|34601.7|255
1685573100000|2023-05-31 22:45:00|34704.9|34620.3|34696.3|34604.1|34714.7|34620.3|34695.3|34603.7|304
1685573400000|2023-05-31 22:50:00|34696.5|34604.3|34700.1|34610.2|34709.9|34614.3|34695|34597|329
1685573700000|2023-05-31 22:55:00|34699.2|34609.3|34699.4|34600.6|34709.4|34611.9|34693.6|34597.4|366
1685574000000|2023-05-31 23:00:00|34702.2|34606.6|34689.9|34602.1|34709.9|34616.7|34689.6|34601.8|339
1685574300000|2023-05-31 23:05:00|34689.8|34602|34688.3|34610.7|34699.7|34612.1|34688.1|34601.6|212
1685574600000|2023-05-31 23:10:00|34688.7|34611|34699.2|34604.5|34706.6|34613.5|34687.5|34597.1|192
1685574900000|2023-05-31 23:15:00|34690.9|34604.4|34679.2|34613.5|34699.3|34620.6|34679.2|34601.5|256
1685575200000|2023-05-31 23:20:00|34679.1|34613.6|34694.2|34600.6|34697|34614.8|34675.8|34595.4|310
1685575500000|2023-05-31 23:25:00|34694.7|34600.9|34700.2|34627.4|34709.2|34643.2|34685.8|34600.9|318
1685575800000|2023-05-31 23:30:00|34700.3|34627.5|34688.1|34623.8|34704.9|34641.9|34684.6|34602.2|322
1685576100000|2023-05-31 23:35:00|34688.6|34624.6|34690.4|34607.6|34694.8|34625.1|34676.2|34606.9|241
1685576400000|2023-05-31 23:40:00|34690.3|34607.5|34690.5|34621.5|34696.6|34629.1|34677.9|34602.8|370
1685576700000|2023-05-31 23:45:00|34690.4|34621.4|34697.4|34623.2|34700.2|34630.9|34679.4|34614.4|290
1685577000000|2023-05-31 23:50:00|34697.5|34623.1|34697|34637.8|34705.1|34638|34685.1|34618.9|333
1685577300000|2023-05-31 23:55:00|34696.9|34637.9|34692.9|34628.8|34704.8|34640.7|34687.7|34624.4|224
1685577600000|2023-06-01 00:00:00|34693.1|34628.6|34693.1|34638.6|34706.5|34645.7|34689.1|34628.1|429
1685577900000|2023-06-01 00:05:00|34693.4|34639.6|34693.2|34634.5|34704.5|34644.6|34690.2|34632.5|420
1685578200000|2023-06-01 00:10:00|34693.4|34634.6|34688.8|34632|34694|34639|34683.8|34628.2|331
1685578500000|2023-06-01 00:15:00|34688.9|34632.6|34694.2|34636.9|34700|34640.4|34688.8|34631.8|310
1685578800000|2023-06-01 00:20:00|34694.1|34637.2|34686.7|34629.5|34700.7|34638.9|34686.2|34629.3|263
1685579100000|2023-06-01 00:25:00|34687|34629.6|34690.9|34633.8|34692.6|34634.5|34683.2|34627.5|242
1685579400000|2023-06-01 00:30:00|34690.1|34633.3|34703.2|34645.8|34706.5|34648.3|34689.7|34632.5|571
1685579700000|2023-06-01 00:35:00|34703.3|34645.9|34697.8|34640.8|34705.3|34647.5|34695.2|34639.4|292
1685580000000|2023-06-01 00:40:00|34697.7|34641|34704.5|34647.7|34707.3|34650.3|34697.1|34640.3|301
1685580300000|2023-06-01 00:45:00|34705.4|34648.6|34700.5|34646.2|34708.8|34651|34699.1|34643.3|274
1685580600000|2023-06-01 00:50:00|34700.3|34646|34710.9|34654.4|34712|34655.6|34696|34641.2|430
1685580900000|2023-06-01 00:55:00|34712.6|34655.9|34713.4|34656.7|34716.5|34659.7|34709.3|34652.1|378
1685581200000|2023-06-01 01:00:00|34713.7|34656.5|34712.3|34653.5|34716.4|34660.1|34708.8|34652|367
1685581500000|2023-06-01 01:05:00|34712.1|34653.4|34711|34656.8|34716.5|34660.6|34708.6|34653.1|350
1685581800000|2023-06-01 01:10:00|34711.5|34657|34719.3|34656.5|34722.3|34663.1|34710.4|34654.9|399
1685582100000|2023-06-01 01:15:00|34718.7|34655.7|34715.1|34659|34726.7|34669.6|34712.8|34655.5|493
1685582400000|2023-06-01 01:20:00|34713.7|34659.1|34715.2|34658.1|34719.9|34662.5|34710.2|34654.1|374
1685582700000|2023-06-01 01:25:00|34715.1|34658|34709.7|34652.8|34715.1|34658.2|34701.3|34646.2|487
1685583000000|2023-06-01 01:30:00|34710.2|34653.2|34715.7|34660.8|34720.7|34663.4|34707.3|34650.7|555
1685583300000|2023-06-01 01:35:00|34715.9|34661|34725.4|34668.9|34725.4|34668.9|34712.8|34655.9|523
1685583600000|2023-06-01 01:40:00|34724.8|34668.4|34734.3|34679.8|34735.1|34679.8|34720.7|34666.4|508
1685583900000|2023-06-01 01:45:00|34734|34679.7|34708.1|34653.1|34734.6|34679.7|34701.2|34642.5|730
1685584200000|2023-06-01 01:50:00|34707.8|34651.4|34707.7|34646.1|34716.8|34656.9|34699.8|34641.2|549
1685584500000|2023-06-01 01:55:00|34705|34647.9|34697.5|34637.7|34705.5|34648.4|34690.2|34632.1|519
1685584800000|2023-06-01 02:00:00|34697.6|34637.8|34699.6|34642.6|34706.3|34649.9|34696.2|34637.3|456
1685585100000|2023-06-01 02:05:00|34699|34642.3|34697.7|34640.4|34710.7|34648.3|34697.6|34640.4|438
1685585400000|2023-06-01 02:10:00|34697.6|34640.3|34689.3|34632.2|34707.4|34648.3|34689.3|34631.7|345
1685585700000|2023-06-01 02:15:00|34689.6|34632.3|34703.3|34643.3|34703.3|34643.3|34688.3|34629.6|450
1685586000000|2023-06-01 02:20:00|34703.9|34643.2|34701.2|34643.6|34713.3|34653.7|34698.2|34640.2|520
1685586300000|2023-06-01 02:25:00|34701.1|34643.7|34712.1|34646.4|34713.1|34648.3|34701.1|34643.3|407
1685586600000|2023-06-01 02:30:00|34712.3|34646.6|34699|34641.6|34712.3|34646.6|34695.4|34637.3|517
1685586900000|2023-06-01 02:35:00|34697.8|34640.5|34698.9|34638.6|34700.3|34641.4|34694.6|34637.2|581
1685587200000|2023-06-01 02:40:00|34700.1|34638.4|34700.7|34640.7|34706.9|34645.8|34696.9|34638.3|644
1685587500000|2023-06-01 02:45:00|34700.8|34641.4|34698.9|34642.1|34706.6|34645.4|34695.6|34636.5|534
1685587800000|2023-06-01 02:50:00|34699.1|34641.8|34703.2|34646.2|34707.8|34646.9|34697.1|34637.2|486
1685588100000|2023-06-01 02:55:00|34702.3|34645.7|34699.6|34637.9|34707.1|34647.7|34697.3|34637.8|403
1685588400000|2023-06-01 03:00:00|34707.1|34637.6|34695.2|34638.1|34709.7|34647.2|34695.2|34637.4|412
1685588700000|2023-06-01 03:05:00|34695.3|34638.9|34689.7|34632.8|34703.4|34641.5|34688.2|34630.5|384
1685589000000|2023-06-01 03:10:00|34696.7|34632.7|34695.3|34635.3|34703|34639.1|34689.1|34631.9|259
1685589300000|2023-06-01 03:15:00|34695.1|34635.2|34701.3|34642.1|34701.6|34642.5|34692.6|34635|226
1685589600000|2023-06-01 03:20:00|34701.5|34642.3|34700.9|34641.3|34703.7|34644.9|34696.2|34637.2|198
1685589900000|2023-06-01 03:25:00|34701|34641.6|34699.2|34642.1|34708.5|34644.8|34698.7|34640|313
1685590200000|2023-06-01 03:30:00|34706.4|34642.3|34699.3|34639.9|34709.2|34643.8|34696.7|34638.1|243
1685590500000|2023-06-01 03:35:00|34699.7|34640|34703.9|34647|34711.9|34647.8|34697.7|34640|337
1685590800000|2023-06-01 03:40:00|34703.6|34646.9|34703.9|34644.3|34712.8|34648|34700.9|34643.1|319
1685591100000|2023-06-01 03:45:00|34703.6|34644.5|34707.3|34647.2|34712.7|34648.6|34700.9|34643.5|333
1685591400000|2023-06-01 03:50:00|34707.5|34647.4|34713|34653|34716.8|34653|34704.2|34646.3|304
1685591700000|2023-06-01 03:55:00|34713.2|34653.8|34713.8|34654.4|34721.4|34661.3|34710.4|34653.1|340
1685592000000|2023-06-01 04:00:00|34713.7|34652.7|34717.8|34656.9|34721.5|34660.3|34711.7|34652.4|326
1685592300000|2023-06-01 04:05:00|34718.1|34656.8|34713.6|34653.4|34719.7|34656.9|34710.4|34651.9|213
1685592600000|2023-06-01 04:10:00|34714.4|34653.3|34719|34659|34722|34662.8|34711.2|34653.3|492
1685592900000|2023-06-01 04:15:00|34719.5|34659.2|34711.1|34651.7|34720.4|34660.9|34711.1|34651.7|398
1685593200000|2023-06-01 04:20:00|34709.8|34650.6|34706.2|34646.9|34712|34652.7|34704.5|34646.9|214
1685593500000|2023-06-01 04:25:00|34707|34646.8|34699.1|34638.7|34709.4|34648|34693.6|34636.3|260
1685593800000|2023-06-01 04:30:00|34700.4|34640.2|34704.5|34644|34705.7|34645.6|34697.2|34637.8|385
1685594100000|2023-06-01 04:35:00|34702.6|34644.1|34706|34653.3|34707.5|34654|34700.4|34642.6|184
1685594400000|2023-06-01 04:40:00|34705.9|34653.4|34709.6|34656.6|34711.5|34658.2|34703.8|34652.7|195
1685594700000|2023-06-01 04:45:00|34709.5|34656.8|34706.9|34653.9|34710.7|34658.4|34704.5|34652|154
1685595000000|2023-06-01 04:50:00|34706.8|34653.7|34707.9|34655.8|34708.8|34656.8|34703.1|34651.7|174
1685595300000|2023-06-01 04:55:00|34706.7|34656.7|34729.8|34673.7|34729.8|34674.3|34706.7|34656.7|476
1685595600000|2023-06-01 05:00:00|34730.4|34674.5|34730.2|34680.2|34738.8|34688.8|34725.4|34673.6|537
1685595900000|2023-06-01 05:05:00|34730.7|34680.7|34720.8|34670.8|34730.9|34680.7|34718.5|34668.5|281
1685596200000|2023-06-01 05:10:00|34720.2|34670.2|34730.9|34680.9|34735.2|34685.2|34720.1|34670.1|322
1685596500000|2023-06-01 05:15:00|34730.8|34680.8|34731.8|34681.8|34733.1|34683.1|34730.3|34680.3|221
1685596800000|2023-06-01 05:20:00|34731.7|34681.7|34727.2|34677.2|34733.3|34683.3|34725.4|34675.4|287
1685597100000|2023-06-01 05:25:00|34727.1|34677.1|34727.9|34677.9|34733.1|34683.1|34726.6|34676.6|232
1685597400000|2023-06-01 05:30:00|34728.3|34678.3|34730.1|34680.1|34731.1|34681.1|34725.4|34675.4|219
1685597700000|2023-06-01 05:35:00|34730.2|34680.2|34738.6|34688.6|34741.8|34691.8|34730.2|34680.2|388
1685598000000|2023-06-01 05:40:00|34738.4|34688.4|34731.4|34681.4|34739.1|34689.1|34727|34677|335
1685598300000|2023-06-01 05:45:00|34731.3|34681.3|34744.1|34694.1|34748.5|34698.5|34730|34680|522
1685598600000|2023-06-01 05:50:00|34744|34694|34741.3|34691.3|34745|34695|34733.5|34683.5|291
1685598900000|2023-06-01 05:55:00|34741.4|34691.4|34749.1|34692.4|34749.1|34698.3|34739.6|34689.6|386
1685599200000|2023-06-01 06:00:00|34743.5|34693.5|34745|34695|34755.3|34705.3|34738.2|34688.2|645
1685599500000|2023-06-01 06:05:00|34745.1|34695.1|34718.4|34698.4|34745.2|34710.3|34717.5|34694.7|471
1685599800000|2023-06-01 06:10:00|34718.3|34698.3|34734.7|34714.7|34739.9|34719.9|34713.4|34693.4|472
1685600100000|2023-06-01 06:15:00|34735.4|34715.4|34715.2|34695.2|34735.6|34715.6|34715.2|34695.2|441
1685600400000|2023-06-01 06:20:00|34715.3|34695.3|34757.6|34737.6|34783|34740.4|34715.3|34695.3|556
1685600700000|2023-06-01 06:25:00|34765.3|34715.3|34785.2|34711.6|34790.9|34740.9|34765|34710.9|729
1685601000000|2023-06-01 06:30:00|34784.5|34716.2|34768.9|34748.9|34800.2|34764.8|34759.4|34690.9|635
1685601300000|2023-06-01 06:35:00|34769.6|34749.6|34747|34727|34770|34750|34744.5|34724.5|530
1685601600000|2023-06-01 06:40:00|34746.6|34726.6|34742|34722|34758.3|34738.3|34732|34712|516
1685601900000|2023-06-01 06:45:00|34742.8|34722.8|34728.9|34708.9|34744.3|34724.3|34728.5|34708.5|550
1685602200000|2023-06-01 06:50:00|34728.4|34708.4|34742.5|34722.5|34744.8|34724.8|34726.8|34706.8|489
1685602500000|2023-06-01 06:55:00|34745.5|34725.5|34736.7|34686.7|34749.4|34729.4|34717.7|34684.3|566
1685602800000|2023-06-01 07:00:00|34737.3|34687.3|34763.2|34743.2|34771.7|34751.7|34719.3|34676.3|766
1685603100000|2023-06-01 07:05:00|34763.4|34743.4|34727.9|34707.9|34765.4|34745.4|34725.6|34705.6|599
1685603400000|2023-06-01 07:10:00|34728.3|34708.3|34726.4|34676.4|34739.1|34719.1|34705.6|34671.9|792
1685603700000|2023-06-01 07:15:00|34725.5|34675.5|34748.3|34728.3|34751.7|34730.1|34722.6|34672.6|563
1685604000000|2023-06-01 07:20:00|34748.4|34728.4|34716.4|34696.4|34751.5|34731.5|34709.4|34689.4|586
1685604300000|2023-06-01 07:25:00|34716.3|34696.3|34715.4|34695.4|34730.6|34710.6|34701.8|34681.8|580
1685604600000|2023-06-01 07:30:00|34716.2|34696.2|34737.5|34717.5|34744.5|34724.5|34705.9|34677.6|781
1685604900000|2023-06-01 07:35:00|34737.3|34717.3|34761.2|34741.2|34774.5|34747.7|34714.4|34694.4|697
1685605200000|2023-06-01 07:40:00|34760.8|34740.8|34791.9|34741.9|34791.9|34745.7|34752.5|34732.5|676
1685605500000|2023-06-01 07:45:00|34799.5|34749.5|34777.1|34757.1|34799.5|34757.1|34770.3|34727.1|665
1685605800000|2023-06-01 07:50:00|34778.1|34758.1|34769.2|34749.2|34785|34765|34768.9|34748.9|607
1685606100000|2023-06-01 07:55:00|34769|34749|34748.1|34698.1|34773.9|34753.9|34745.4|34698.1|611
1685606400000|2023-06-01 08:00:00|34751.9|34701.9|34766.4|34746.4|34777.5|34757.5|34740.6|34701.9|727
1685606700000|2023-06-01 08:05:00|34766.1|34746.1|34758.8|34738.8|34773.9|34753.9|34756.6|34736.6|563
1685607000000|2023-06-01 08:10:00|34759|34739|34755.8|34735.8|34761.7|34741.7|34746.6|34726.6|571
1685607300000|2023-06-01 08:15:00|34755.2|34735.2|34711.8|34691.8|34760.7|34740.7|34711|34691|569
1685607600000|2023-06-01 08:20:00|34712|34692|34714|34694|34728.2|34708.2|34710|34690|592
1685607900000|2023-06-01 08:25:00|34713.9|34693.9|34719|34699|34723.5|34703.5|34709.2|34689.2|482
1685608200000|2023-06-01 08:30:00|34719.3|34699.3|34715.9|34695.9|34720.6|34700.6|34711.8|34691.8|422
1685608500000|2023-06-01 08:35:00|34716|34696|34715.8|34695.8|34727.2|34707.2|34709.5|34689.5|467
1685608800000|2023-06-01 08:40:00|34715.9|34695.9|34707.7|34687.7|34720.8|34700.8|34703|34683|332
1685609100000|2023-06-01 08:45:00|34708.2|34688.2|34706.2|34686.2|34709.7|34689.7|34701.8|34681.8|311
1685609400000|2023-06-01 08:50:00|34706.1|34686.1|34694.4|34674.4|34706.5|34686.5|34694.4|34674.4|381
1685609700000|2023-06-01 08:55:00|34694.3|34674.3|34684.4|34664.4|34696|34676|34676.4|34656.4|398
1685610000000|2023-06-01 09:00:00|34684.6|34664.6|34666.9|34646.9|34708.5|34681.1|34662.3|34642.3|613
1685610300000|2023-06-01 09:05:00|34667|34647|34655.1|34635.1|34667.5|34647.5|34654.4|34634.4|446
1685610600000|2023-06-01 09:10:00|34655|34635|34656.5|34636.5|34665.2|34645.2|34655|34635|443
1685610900000|2023-06-01 09:15:00|34656.6|34636.6|34654.7|34634.7|34658.8|34638.8|34642.6|34622.6|402
1685611200000|2023-06-01 09:20:00|34654.6|34634.6|34657.7|34637.7|34661.7|34641.7|34645.3|34625.3|412
1685611500000|2023-06-01 09:25:00|34657.6|34637.6|34655.1|34635.1|34664.8|34644.8|34653.4|34633.4|314
1685611800000|2023-06-01 09:30:00|34655.2|34635.2|34648.7|34628.7|34663.8|34643.8|34647|34627|471
1685612100000|2023-06-01 09:35:00|34648.9|34628.9|34647.9|34627.9|34653.1|34633.1|34645.2|34625.2|359
1685612400000|2023-06-01 09:40:00|34647.8|34627.8|34640.6|34620.6|34649.8|34629.8|34640.6|34620.6|331
1685612700000|2023-06-01 09:45:00|34640.5|34620.5|34607|34587|34640.5|34620.5|34603.3|34583.3|428
1685613000000|2023-06-01 09:50:00|34607.1|34587.1|34571.9|34551.9|34608.5|34588.5|34568.4|34548.4|476
1685613300000|2023-06-01 09:55:00|34571.8|34551.8|34578.8|34558.8|34594.8|34574.8|34559.1|34539.1|557
1685613600000|2023-06-01 10:00:00|34578.7|34558.7|34592.6|34572.6|34595.3|34575.3|34569.3|34549.3|601
1685613900000|2023-06-01 10:05:00|34592.5|34572.5|34590.4|34570.4|34595.4|34575.4|34584.9|34564.9|455
1685614200000|2023-06-01 10:10:00|34590.5|34570.5|34583.6|34563.6|34598.8|34578.8|34583.4|34563.4|364
1685614500000|2023-06-01 10:15:00|34584.1|34564.1|34595.9|34575.9|34606.1|34586.1|34581.9|34561.9|347
1685614800000|2023-06-01 10:20:00|34596|34576|34582.2|34562.2|34596|34576|34576.8|34556.8|494
1685615100000|2023-06-01 10:25:00|34581.9|34561.9|34594|34574|34605.1|34585.1|34580.7|34560.7|490
1685615400000|2023-06-01 10:30:00|34593.8|34573.8|34576.4|34556.4|34594.1|34574.1|34568.6|34548.6|466
1685615700000|2023-06-01 10:35:00|34576.5|34556.5|34571|34551|34579.3|34559.3|34564.6|34544.6|351
1685616000000|2023-06-01 10:40:00|34571.1|34551.1|34569.1|34549.1|34571.2|34551.2|34554.4|34534.4|441
1685616300000|2023-06-01 10:45:00|34569.4|34549.4|34567.2|34547.2|34571.8|34551.8|34554.1|34534.1|387
1685616600000|2023-06-01 10:50:00|34567.1|34547.1|34573.3|34553.3|34573.3|34553.3|34559.5|34539.5|355
1685616900000|2023-06-01 10:55:00|34573.2|34553.2|34568.8|34548.8|34576|34556|34567|34547|427
1685617200000|2023-06-01 11:00:00|34567.6|34547.6|34590.4|34570.4|34591.3|34571.3|34567.6|34547.6|557
1685617500000|2023-06-01 11:05:00|34591|34571|34597.5|34577.5|34600.3|34580.3|34586.9|34566.9|528
1685617800000|2023-06-01 11:10:00|34598.2|34578.2|34601.1|34581.1|34611.3|34591.3|34588.7|34568.7|674
1685618100000|2023-06-01 11:15:00|34601.2|34581.2|34579|34559|34602.6|34582.6|34579|34559|522
1685618400000|2023-06-01 11:20:00|34578.9|34558.9|34597.4|34577.4|34601|34581|34578.9|34558.9|470
1685618700000|2023-06-01 11:25:00|34597.8|34577.8|34607.4|34587.4|34607.6|34587.6|34595|34575|335
1685619000000|2023-06-01 11:30:00|34606.9|34586.9|34595.1|34575.1|34607.8|34587.8|34589.5|34569.5|384
1685619300000|2023-06-01 11:35:00|34595|34575|34575.5|34555.5|34595.9|34575.9|34567.5|34547.5|538
1685619600000|2023-06-01 11:40:00|34575.3|34555.3|34568.7|34548.7|34578.4|34558.4|34567|34547|440
1685619900000|2023-06-01 11:45:00|34568.3|34548.3|34571.3|34551.3|34579|34559|34562.3|34542.3|563
1685620200000|2023-06-01 11:50:00|34571.1|34551.1|34598.1|34578.1|34599.9|34579.9|34571.1|34551.1|422
1685620500000|2023-06-01 11:55:00|34598|34578|34593.5|34573.5|34611.2|34591.2|34589.4|34569.4|510
1685620800000|2023-06-01 12:00:00|34593.2|34573.2|34618.4|34598.4|34633.3|34613.3|34586.9|34566.9|617
1685621100000|2023-06-01 12:05:00|34618.5|34598.5|34640.2|34620.2|34641|34621|34608.5|34588.5|687
1685621400000|2023-06-01 12:10:00|34630.4|34610.4|34673.3|34583|34681.5|34624.6|34615.7|34583|731
1685621700000|2023-06-01 12:15:00|34667.2|34577.9|34647.3|34627.3|34711.3|34653.4|34643.6|34565|953
1685622000000|2023-06-01 12:20:00|34646.7|34626.7|34650.6|34630.6|34703.1|34683.1|34646.3|34626.3|883
1685622300000|2023-06-01 12:25:00|34657.1|34607.1|34651|34567.5|34659.9|34609.9|34619.6|34567.5|880
1685622600000|2023-06-01 12:30:00|34652|34566.2|34625.9|34605.9|34658.1|34611.3|34575.3|34541.5|992
1685622900000|2023-06-01 12:35:00|34624.7|34604.7|34616.8|34596.8|34655.1|34617.5|34615.6|34588.2|924
1685623200000|2023-06-01 12:40:00|34616|34596|34621.2|34601.2|34658.5|34638.5|34613.7|34586.9|856
1685623500000|2023-06-01 12:45:00|34621.4|34601.4|34610.5|34590.5|34633.7|34613.7|34605|34585|850
1685623800000|2023-06-01 12:50:00|34610.9|34590.9|34597|34577|34614.3|34594.3|34593.7|34573.7|815
1685624100000|2023-06-01 12:55:00|34597.1|34577.1|34590.1|34570.1|34610.3|34590.3|34584.8|34564.8|657
1685624400000|2023-06-01 13:00:00|34590.2|34570.2|34580.9|34560.9|34595.9|34575.9|34579.8|34559.8|597
1685624700000|2023-06-01 13:05:00|34580.6|34560.6|34589.5|34569.5|34589.9|34569.9|34574.8|34554.8|584
1685625000000|2023-06-01 13:10:00|34589.9|34569.9|34601.2|34581.2|34612.1|34592.1|34589|34569|612
1685625300000|2023-06-01 13:15:00|34601.5|34581.5|34627.7|34607.7|34634.2|34614.2|34590.3|34570.3|594
1685625600000|2023-06-01 13:20:00|34627.8|34607.8|34600.5|34580.5|34631.9|34611.9|34598.4|34578.4|593
1685625900000|2023-06-01 13:25:00|34601.4|34581.4|34577.8|34557.8|34601.5|34581.5|34574.5|34554.5|515
1685626200000|2023-06-01 13:30:00|34577.9|34557.9|34546.6|34526.6|34587.6|34567.6|34536.9|34516.9|856
1685626500000|2023-06-01 13:35:00|34546.7|34526.7|34544.3|34524.3|34552.3|34532.3|34520|34500|800
1685626800000|2023-06-01 13:40:00|34545.7|34525.7|34598.6|34516.3|34600.6|34554.4|34544.8|34516.3|637
1685627100000|2023-06-01 13:45:00|34598.2|34515.3|34540.3|34520.3|34598.2|34548.1|34534.9|34511.6|759
1685627400000|2023-06-01 13:50:00|34540.4|34520.4|34552.1|34532.1|34562.2|34542.2|34516.2|34496.2|690
1685627700000|2023-06-01 13:55:00|34552.8|34532.8|34580.7|34473|34585|34539.6|34546.1|34473|718
1685628000000|2023-06-01 14:00:00|34579.2|34471|34535|34515|34579.2|34515.7|34505|34437.1|1038
1685628300000|2023-06-01 14:05:00|34534.9|34514.9|34556|34536|34568.1|34548.1|34534.5|34514.5|879
1685628600000|2023-06-01 14:10:00|34554.9|34534.9|34536.8|34516.8|34574.4|34554.4|34515.4|34495.4|834
1685628900000|2023-06-01 14:15:00|34539|34519|34586.5|34566.5|34602.4|34582.4|34534.9|34514.9|846
1685629200000|2023-06-01 14:20:00|34586.6|34566.6|34600.3|34580.3|34605|34585|34572.1|34552.1|787
1685629500000|2023-06-01 14:25:00|34600.2|34580.2|34577.7|34557.7|34608.5|34588.5|34553.9|34533.9|779
1685629800000|2023-06-01 14:30:00|34578.2|34558.2|34605.2|34585.2|34609.8|34589.8|34576.1|34556.1|806
1685630100000|2023-06-01 14:35:00|34605.4|34585.4|34591.9|34571.9|34608|34588|34575.9|34555.9|766
1685630400000|2023-06-01 14:40:00|34591.8|34571.8|34550.5|34530.5|34591.9|34571.9|34534|34514|780
1685630700000|2023-06-01 14:45:00|34551|34531|34559.9|34539.9|34566.9|34546.9|34533.2|34513.2|803
1685631000000|2023-06-01 14:50:00|34560.1|34540.1|34572.4|34552.4|34577.8|34557.8|34550.4|34530.4|798
1685631300000|2023-06-01 14:55:00|34572.3|34552.3|34567.8|34547.8|34572.3|34552.3|34547.6|34527.6|687
1685631600000|2023-06-01 15:00:00|34567.5|34547.5|34537.5|34517.5|34578.6|34558.6|34528.9|34508.9|755
1685631900000|2023-06-01 15:05:00|34537.4|34517.4|34514.4|34494.4|34539|34519|34513.2|34493.2|629
1685632200000|2023-06-01 15:10:00|34514.2|34494.2|34524|34504|34532.7|34512.7|34510|34490|560
1685632500000|2023-06-01 15:15:00|34524.3|34504.3|34529.7|34509.7|34529.8|34509.8|34517.9|34497.9|485
1685632800000|2023-06-01 15:20:00|34529.6|34509.6|34556|34536|34561.8|34541.8|34529.4|34509.4|496
1685633100000|2023-06-01 15:25:00|34555.5|34535.5|34562.2|34542.2|34562.4|34542.4|34553.8|34533.8|525
1685633400000|2023-06-01 15:30:00|34562.7|34542.7|34535.9|34515.9|34566.8|34546.8|34533.2|34513.2|600
1685633700000|2023-06-01 15:35:00|34536.4|34516.4|34552.4|34502.4|34556.4|34519.1|34530.8|34493.9|612
1685634000000|2023-06-01 15:40:00|34552.2|34502.2|34530.6|34510.6|34559.3|34514.2|34529.4|34495.4|525
1685634300000|2023-06-01 15:45:00|34529.9|34509.9|34573.3|34523.3|34573.3|34525.2|34524.1|34504.1|474
1685634600000|2023-06-01 15:50:00|34572.9|34522.9|34555.7|34535.7|34576|34536.9|34539.6|34514.5|492
1685634900000|2023-06-01 15:55:00|34555.8|34535.8|34519.7|34499.7|34557|34537|34517.4|34497.4|578
1685635200000|2023-06-01 16:00:00|34519.3|34499.3|34545.3|34495.3|34547.3|34512.1|34518.8|34495.3|508
1685635500000|2023-06-01 16:05:00|34545.4|34495.4|34521.7|34501.7|34546.1|34511.9|34521.6|34485|502
1685635800000|2023-06-01 16:10:00|34521.3|34501.3|34521.9|34501.9|34529.5|34509.5|34518.7|34498.7|454
1685636100000|2023-06-01 16:15:00|34521.8|34501.8|34520|34500|34523.5|34503.5|34516.8|34496.8|477
1685636400000|2023-06-01 16:20:00|34520.1|34500.1|34517.6|34497.6|34522.7|34502.7|34515.9|34495.9|437
1685636700000|2023-06-01 16:25:00|34517.5|34497.5|34516.3|34496.3|34519.7|34499.7|34516.1|34496.1|339
1685637000000|2023-06-01 16:30:00|34516.4|34496.4|34505.3|34485.3|34517.6|34497.6|34495.5|34475.5|473
1685637300000|2023-06-01 16:35:00|34505.4|34485.4|34497.8|34477.8|34512|34492|34497.8|34477.8|349
1685637600000|2023-06-01 16:40:00|34497.7|34477.7|34514.1|34464.1|34516.2|34485|34496.5|34464|263
1685637900000|2023-06-01 16:45:00|34514.3|34464.3|34514.2|34464.2|34517.6|34467.6|34512.9|34462.9|361
1685638200000|2023-06-01 16:50:00|34514.3|34464.3|34495.5|34475.5|34517.2|34478.2|34491|34459.4|496
1685638500000|2023-06-01 16:55:00|34495.3|34475.3|34504.1|34484.1|34506.7|34486.7|34492.2|34472.2|464
1685638800000|2023-06-01 17:00:00|34504|34484|34517.7|34497.7|34520.2|34500.2|34499.1|34479.1|435
1685639100000|2023-06-01 17:05:00|34517.5|34497.5|34513.5|34493.5|34520.1|34500.1|34509|34489|281
1685639400000|2023-06-01 17:10:00|34513.4|34493.4|34515.7|34495.7|34516|34496|34508.8|34488.8|356
1685639700000|2023-06-01 17:15:00|34515.6|34495.6|34517.5|34497.5|34521.4|34501.4|34511.6|34491.6|298
1685640000000|2023-06-01 17:20:00|34517.6|34497.6|34514.4|34494.4|34520.9|34500.9|34512.4|34492.4|367
1685640300000|2023-06-01 17:25:00|34514.3|34494.3|34506.8|34486.8|34516|34496|34503.3|34483.3|322
1685640600000|2023-06-01 17:30:00|34506.7|34486.7|34505.4|34485.4|34509|34489|34504.5|34484.5|283
1685640900000|2023-06-01 17:35:00|34504.9|34484.9|34513.7|34493.7|34514.9|34494.9|34503.6|34483.6|230
1685641200000|2023-06-01 17:40:00|34513.8|34493.8|34510.6|34490.6|34516.1|34496.1|34508.7|34488.7|239
1685641500000|2023-06-01 17:45:00|34510.5|34490.5|34504.9|34484.9|34510.5|34490.5|34504.4|34484.4|247
1685641800000|2023-06-01 17:50:00|34505|34485|34500.1|34480.1|34506.4|34486.4|34497.8|34477.8|277
1685642100000|2023-06-01 17:55:00|34499.8|34479.8|34509.3|34459.3|34513.2|34480|34494.6|34457|330
1685642400000|2023-06-01 18:00:00|34509.2|34459.2|34512.1|34462.1|34522.7|34472.7|34508.2|34458.2|395
1685642700000|2023-06-01 18:05:00|34512|34462|34510.2|34460.2|34516.4|34466.4|34509.4|34459.4|384
1685643000000|2023-06-01 18:10:00|34510.3|34460.3|34510.7|34460.7|34512.8|34462.8|34508.2|34458.2|350
1685643300000|2023-06-01 18:15:00|34510.6|34460.6|34511.1|34461.1|34513|34463|34508.8|34458.8|370
1685643600000|2023-06-01 18:20:00|34511.2|34461.2|34509.4|34459.4|34513.8|34463.8|34509.1|34459.1|320
1685643900000|2023-06-01 18:25:00|34509.7|34459.7|34515.4|34465.4|34515.4|34465.4|34505|34455|355
1685644200000|2023-06-01 18:30:00|34515.3|34465.3|34489.7|34469.7|34525.9|34479.6|34489|34459.3|436
1685644500000|2023-06-01 18:35:00|34490|34470|34485.1|34435.1|34492.7|34472.7|34482.6|34432.6|318
1685644800000|2023-06-01 18:40:00|34484.6|34434.6|34489.3|34439.3|34495.8|34445.8|34483.2|34433.2|334
1685645100000|2023-06-01 18:45:00|34490.4|34440.4|34498.5|34448.5|34498.5|34448.5|34489.2|34439.2|315
1685645400000|2023-06-01 18:50:00|34498.2|34448.2|34510.4|34460.4|34514.9|34464.9|34497.4|34447.4|255
1685645700000|2023-06-01 18:55:00|34510.3|34460.3|34501.3|34481.3|34511.8|34481.9|34491.5|34459.6|363
1685646000000|2023-06-01 19:00:00|34501.4|34481.4|34515.3|34465.3|34518.3|34482.9|34499.5|34463.2|323
1685646300000|2023-06-01 19:05:00|34514.3|34464.3|34517|34467|34518.1|34468.1|34512.4|34462.4|294
1685646600000|2023-06-01 19:10:00|34517.2|34467.2|34520.2|34470.2|34522.3|34472.3|34516.6|34466.6|229
1685646900000|2023-06-01 19:15:00|34521.4|34471.4|34516.6|34466.6|34521.5|34485.1|34503.8|34466.5|151
1685647200000|2023-06-01 19:20:00|34516.7|34466.7|34520|34470|34521|34471|34514.2|34464.2|268
1685647500000|2023-06-01 19:25:00|34518.2|34468.2|34522.1|34472.1|34522.5|34472.5|34516.7|34466.7|240
1685647800000|2023-06-01 19:30:00|34522|34472|34515.6|34465.6|34522.9|34472.9|34512.4|34462.4|329
1685648100000|2023-06-01 19:35:00|34515.7|34465.7|34491.3|34471.3|34516.6|34477.8|34487.2|34450.5|559
1685648400000|2023-06-01 19:40:00|34491.2|34471.2|34488.8|34468.8|34492|34472|34488.8|34468.8|253
1685648700000|2023-06-01 19:45:00|34488.9|34468.9|34491.5|34441.5|34494.9|34471.1|34484.6|34441.3|222
1685649000000|2023-06-01 19:50:00|34491.4|34441.4|34484.5|34434.5|34491.6|34441.6|34483.4|34433.4|263
1685649300000|2023-06-01 19:55:00|34484.6|34434.6|34476.3|34426.3|34484.6|34446.7|34462.9|34425.9|365
1685649600000|2023-06-01 20:00:00|34476.2|34426.2|34473.4|34423.4|34481.1|34431.1|34472.5|34422.5|314
1685649900000|2023-06-01 20:05:00|34473.1|34423.1|34481.2|34431.2|34481.4|34431.4|34472.8|34422.8|216
1685650200000|2023-06-01 20:10:00|34481.6|34431.6|34483|34432.9|34486.7|34436.7|34480.8|34430.8|244
1685650500000|2023-06-01 20:15:00|34482.9|34432.8|34472.1|34421.5|34486.6|34435.9|34471.4|34420|282
1685650800000|2023-06-01 20:20:00|34472.3|34421.7|34482.2|34432.2|34485.2|34433.9|34472.1|34421.4|235
1685651100000|2023-06-01 20:25:00|34482.3|34432.3|34484.8|34434.8|34485.9|34435.7|34482.3|34432.3|198
1685651400000|2023-06-01 20:30:00|34486.5|34432.8|34481|34431|34486.9|34435.6|34480|34430|202
1685651700000|2023-06-01 20:35:00|34480.9|34430.9|34480.6|34430.6|34481.3|34431.3|34477.2|34427.2|151
1685652000000|2023-06-01 20:40:00|34480.7|34430.7|34480.4|34430.4|34482.1|34445.5|34464.1|34428.4|111
1685652300000|2023-06-01 20:45:00|34481|34431|34482.4|34432.4|34482.7|34432.7|34478.8|34428.8|77
1685652600000|2023-06-01 20:50:00|34482.7|34432.7|34483.5|34424.1|34484.4|34432.7|34477.2|34423.3|176
1685652900000|2023-06-01 20:55:00|34484.3|34423.8|34502.1|34382.1|34513.2|34425.7|34480.6|34379.4|217
1685653200000|2023-06-01 21:00:00|34500.1|34380.1|34502.4|34382.4|34503.6|34383.6|34490.5|34370.5|45
1685653500000|2023-06-01 21:05:00|34506.8|34386.8|34507.1|34397.2|34516.6|34397.2|34506.8|34386.8|84
1685653800000|2023-06-01 21:10:00|34506.8|34396.9|34535.8|34415.8|34537.5|34417.5|34506.1|34393.8|67
1685654100000|2023-06-01 21:15:00|34536|34416|34534.4|34414.4|34536.4|34416.4|34534.3|34414.3|62
1685654400000|2023-06-01 21:20:00|34534.5|34414.5|34533.8|34413.8|34535.4|34415.4|34533.7|34413.7|113
1685654700000|2023-06-01 21:25:00|34534|34414|34534.9|34414.9|34537.6|34417.6|34533.6|34413.6|80
1685655000000|2023-06-01 21:30:00|34534.7|34414.7|34531|34411|34536.4|34416.4|34531|34411|119
1685655300000|2023-06-01 21:35:00|34531.1|34411.1|34530.1|34410.1|34532.4|34412.4|34529|34409|114
1685655600000|2023-06-01 21:40:00|34530.4|34410.4|34528.5|34408.5|34532.1|34412.1|34528.5|34408.5|89
1685655900000|2023-06-01 21:45:00|34530.8|34410.8|34532.3|34412.3|34533.2|34413.2|34528.8|34408.8|88
1685656200000|2023-06-01 21:50:00|34533|34413|34535.3|34415.3|34537.1|34417.1|34530.8|34410.8|328
1685656500000|2023-06-01 21:55:00|34535.2|34415.2|34526.6|34425|34540.4|34425.6|34524.6|34410.7|301
1685656800000|2023-06-01 22:00:00|34524.1|34414.7|34535.4|34415.4|34535.6|34429.9|34516.4|34410.5|154
1685657100000|2023-06-01 22:05:00|34535.3|34415.3|34530.2|34421.3|34537.7|34431.3|34519.2|34415.3|104
1685657400000|2023-06-01 22:10:00|34530.3|34421.4|34532.9|34412.9|34536.7|34428.7|34516|34412|184
1685657700000|2023-06-01 22:15:00|34532.7|34412.7|34512.5|34421.3|34532.7|34424.9|34512.3|34408.8|197
1685658000000|2023-06-01 22:20:00|34512.6|34421.4|34527.7|34407.7|34530.1|34422|34510.2|34407.7|90
1685658300000|2023-06-01 22:25:00|34527.8|34407.8|34512.6|34421.9|34529.8|34428|34504.8|34407.5|139
1685658600000|2023-06-01 22:30:00|34512.5|34422.2|34533.2|34413.2|34533.2|34425.8|34511.2|34408.7|85
1685658900000|2023-06-01 22:35:00|34532.7|34412.7|34531.1|34411.1|34533.8|34426.7|34517.1|34411|81
1685659200000|2023-06-01 22:40:00|34526.3|34416.9|34524.4|34415.5|34531.8|34424.1|34516.3|34409.1|123
1685659500000|2023-06-01 22:45:00|34533.7|34415.6|34526.2|34416.7|34533.7|34417.7|34524.1|34410.4|122
1685659800000|2023-06-01 22:50:00|34526|34416.5|34529.3|34409.3|34532.7|34424.3|34515|34409.3|117
1685660100000|2023-06-01 22:55:00|34529.2|34409.2|34504.9|34412.9|34531.7|34417.1|34504.9|34406.4|197
1685660400000|2023-06-01 23:00:00|34500.8|34416.9|34517|34433.7|34530.9|34435.8|34499.8|34412.3|177
1685660700000|2023-06-01 23:05:00|34516.9|34433.1|34513.8|34433.9|34519.4|34434.7|34513.5|34427.2|154
1685661000000|2023-06-01 23:10:00|34513.7|34430.1|34518.5|34427|34522.8|34437.8|34513.7|34424.3|151
1685661300000|2023-06-01 23:15:00|34511.9|34427.1|34522.7|34424.2|34526.8|34436.7|34500.1|34420.7|148
1685661600000|2023-06-01 23:20:00|34520.4|34426.8|34519.9|34426.8|34530.4|34427.5|34519.9|34416.3|102
1685661900000|2023-06-01 23:25:00|34522.8|34424.4|34528.5|34429.7|34528.6|34430.7|34521|34424.4|132
1685662200000|2023-06-01 23:30:00|34525.8|34432.2|34522|34434.6|34533.2|34446.5|34507.8|34426.8|150
1685662500000|2023-06-01 23:35:00|34522.1|34431.9|34527.1|34433.3|34531.6|34435.9|34521.1|34426|138
1685662800000|2023-06-01 23:40:00|34526.7|34433|34524.3|34436.2|34533.8|34437.8|34522.6|34427.4|108
1685663100000|2023-06-01 23:45:00|34524.4|34436.3|34533.1|34442.4|34536.4|34464.4|34519.8|34433.4|324
1685663400000|2023-06-01 23:50:00|34532.2|34446.3|34517.9|34445.6|34532.2|34451.5|34514.4|34434.2|231
1685663700000|2023-06-01 23:55:00|34520.2|34448.2|34529.1|34450.5|34530.7|34455.9|34511.1|34445|333
1685577600000|2023-06-01 00:00:00|34693.1|34628.6|34693.1|34638.6|34706.5|34645.7|34689.1|34628.1|429
1685577900000|2023-06-01 00:05:00|34693.4|34639.6|34693.2|34634.5|34704.5|34644.6|34690.2|34632.5|420
1685578200000|2023-06-01 00:10:00|34693.4|34634.6|34688.8|34632|34694|34639|34683.8|34628.2|331
1685578500000|2023-06-01 00:15:00|34688.9|34632.6|34694.2|34636.9|34700|34640.4|34688.8|34631.8|310
1685578800000|2023-06-01 00:20:00|34694.1|34637.2|34686.7|34629.5|34700.7|34638.9|34686.2|34629.3|263
1685579100000|2023-06-01 00:25:00|34687|34629.6|34690.9|34633.8|34692.6|34634.5|34683.2|34627.5|242
1685579400000|2023-06-01 00:30:00|34690.1|34633.3|34703.2|34645.8|34706.5|34648.3|34689.7|34632.5|571
1685579700000|2023-06-01 00:35:00|34703.3|34645.9|34697.8|34640.8|34705.3|34647.5|34695.2|34639.4|292
1685580000000|2023-06-01 00:40:00|34697.7|34641|34704.5|34647.7|34707.3|34650.3|34697.1|34640.3|301
1685580300000|2023-06-01 00:45:00|34705.4|34648.6|34700.5|34646.2|34708.8|34651|34699.1|34643.3|274
1685580600000|2023-06-01 00:50:00|34700.3|34646|34710.9|34654.4|34712|34655.6|34696|34641.2|430
1685580900000|2023-06-01 00:55:00|34712.6|34655.9|34713.4|34656.7|34716.5|34659.7|34709.3|34652.1|378
1685581200000|2023-06-01 01:00:00|34713.7|34656.5|34712.3|34653.5|34716.4|34660.1|34708.8|34652|367
1685581500000|2023-06-01 01:05:00|34712.1|34653.4|34711|34656.8|34716.5|34660.6|34708.6|34653.1|350
1685581800000|2023-06-01 01:10:00|34711.5|34657|34719.3|34656.5|34722.3|34663.1|34710.4|34654.9|399
1685582100000|2023-06-01 01:15:00|34718.7|34655.7|34715.1|34659|34726.7|34669.6|34712.8|34655.5|493
1685582400000|2023-06-01 01:20:00|34713.7|34659.1|34715.2|34658.1|34719.9|34662.5|34710.2|34654.1|374
1685582700000|2023-06-01 01:25:00|34715.1|34658|34709.7|34652.8|34715.1|34658.2|34701.3|34646.2|487
1685583000000|2023-06-01 01:30:00|34710.2|34653.2|34715.7|34660.8|34720.7|34663.4|34707.3|34650.7|555
1685583300000|2023-06-01 01:35:00|34715.9|34661|34725.4|34668.9|34725.4|34668.9|34712.8|34655.9|523
1685583600000|2023-06-01 01:40:00|34724.8|34668.4|34734.3|34679.8|34735.1|34679.8|34720.7|34666.4|508
1685583900000|2023-06-01 01:45:00|34734|34679.7|34708.1|34653.1|34734.6|34679.7|34701.2|34642.5|730
1685584200000|2023-06-01 01:50:00|34707.8|34651.4|34707.7|34646.1|34716.8|34656.9|34699.8|34641.2|549
1685584500000|2023-06-01 01:55:00|34705|34647.9|34697.5|34637.7|34705.5|34648.4|34690.2|34632.1|519
1685584800000|2023-06-01 02:00:00|34697.6|34637.8|34699.6|34642.6|34706.3|34649.9|34696.2|34637.3|456
1685585100000|2023-06-01 02:05:00|34699|34642.3|34697.7|34640.4|34710.7|34648.3|34697.6|34640.4|438
1685585400000|2023-06-01 02:10:00|34697.6|34640.3|34689.3|34632.2|34707.4|34648.3|34689.3|34631.7|345
1685585700000|2023-06-01 02:15:00|34689.6|34632.3|34703.3|34643.3|34703.3|34643.3|34688.3|34629.6|450
1685586000000|2023-06-01 02:20:00|34703.9|34643.2|34701.2|34643.6|34713.3|34653.7|34698.2|34640.2|520
1685586300000|2023-06-01 02:25:00|34701.1|34643.7|34712.1|34646.4|34713.1|34648.3|34701.1|34643.3|407
1685586600000|2023-06-01 02:30:00|34712.3|34646.6|34699|34641.6|34712.3|34646.6|34695.4|34637.3|517
1685586900000|2023-06-01 02:35:00|34697.8|34640.5|34698.9|34638.6|34700.3|34641.4|34694.6|34637.2|581
1685587200000|2023-06-01 02:40:00|34700.1|34638.4|34700.7|34640.7|34706.9|34645.8|34696.9|34638.3|644
1685587500000|2023-06-01 02:45:00|34700.8|34641.4|34698.9|34642.1|34706.6|34645.4|34695.6|34636.5|534
1685587800000|2023-06-01 02:50:00|34699.1|34641.8|34703.2|34646.2|34707.8|34646.9|34697.1|34637.2|486
1685588100000|2023-06-01 02:55:00|34702.3|34645.7|34699.6|34637.9|34707.1|34647.7|34697.3|34637.8|403
1685588400000|2023-06-01 03:00:00|34707.1|34637.6|34695.2|34638.1|34709.7|34647.2|34695.2|34637.4|412
1685588700000|2023-06-01 03:05:00|34695.3|34638.9|34689.7|34632.8|34703.4|34641.5|34688.2|34630.5|384
1685589000000|2023-06-01 03:10:00|34696.7|34632.7|34695.3|34635.3|34703|34639.1|34689.1|34631.9|259
1685589300000|2023-06-01 03:15:00|34695.1|34635.2|34701.3|34642.1|34701.6|34642.5|34692.6|34635|226
1685589600000|2023-06-01 03:20:00|34701.5|34642.3|34700.9|34641.3|34703.7|34644.9|34696.2|34637.2|198
1685589900000|2023-06-01 03:25:00|34701|34641.6|34699.2|34642.1|34708.5|34644.8|34698.7|34640|313
1685590200000|2023-06-01 03:30:00|34706.4|34642.3|34699.3|34639.9|34709.2|34643.8|34696.7|34638.1|243
1685590500000|2023-06-01 03:35:00|34699.7|34640|34703.9|34647|34711.9|34647.8|34697.7|34640|337
1685590800000|2023-06-01 03:40:00|34703.6|34646.9|34703.9|34644.3|34712.8|34648|34700.9|34643.1|319
1685591100000|2023-06-01 03:45:00|34703.6|34644.5|34707.3|34647.2|34712.7|34648.6|34700.9|34643.5|333
1685591400000|2023-06-01 03:50:00|34707.5|34647.4|34713|34653|34716.8|34653|34704.2|34646.3|304
1685591700000|2023-06-01 03:55:00|34713.2|34653.8|34713.8|34654.4|34721.4|34661.3|34710.4|34653.1|340
1685592000000|2023-06-01 04:00:00|34713.7|34652.7|34717.8|34656.9|34721.5|34660.3|34711.7|34652.4|326
1685592300000|2023-06-01 04:05:00|34718.1|34656.8|34713.6|34653.4|34719.7|34656.9|34710.4|34651.9|213
1685592600000|2023-06-01 04:10:00|34714.4|34653.3|34719|34659|34722|34662.8|34711.2|34653.3|492
1685592900000|2023-06-01 04:15:00|34719.5|34659.2|34711.1|34651.7|34720.4|34660.9|34711.1|34651.7|398
1685593200000|2023-06-01 04:20:00|34709.8|34650.6|34706.2|34646.9|34712|34652.7|34704.5|34646.9|214
1685593500000|2023-06-01 04:25:00|34707|34646.8|34699.1|34638.7|34709.4|34648|34693.6|34636.3|260
1685593800000|2023-06-01 04:30:00|34700.4|34640.2|34704.5|34644|34705.7|34645.6|34697.2|34637.8|385
1685594100000|2023-06-01 04:35:00|34702.6|34644.1|34706|34653.3|34707.5|34654|34700.4|34642.6|184
1685594400000|2023-06-01 04:40:00|34705.9|34653.4|34709.6|34656.6|34711.5|34658.2|34703.8|34652.7|195
1685594700000|2023-06-01 04:45:00|34709.5|34656.8|34706.9|34653.9|34710.7|34658.4|34704.5|34652|154
1685595000000|2023-06-01 04:50:00|34706.8|34653.7|34707.9|34655.8|34708.8|34656.8|34703.1|34651.7|174
1685595300000|2023-06-01 04:55:00|34706.7|34656.7|34729.8|34673.7|34729.8|34674.3|34706.7|34656.7|476
1685595600000|2023-06-01 05:00:00|34730.4|34674.5|34730.2|34680.2|34738.8|34688.8|34725.4|34673.6|537
1685595900000|2023-06-01 05:05:00|34730.7|34680.7|34720.8|34670.8|34730.9|34680.7|34718.5|34668.5|281
1685596200000|2023-06-01 05:10:00|34720.2|34670.2|34730.9|34680.9|34735.2|34685.2|34720.1|34670.1|322
1685596500000|2023-06-01 05:15:00|34730.8|34680.8|34731.8|34681.8|34733.1|34683.1|34730.3|34680.3|221
1685596800000|2023-06-01 05:20:00|34731.7|34681.7|34727.2|34677.2|34733.3|34683.3|34725.4|34675.4|287
1685597100000|2023-06-01 05:25:00|34727.1|34677.1|34727.9|34677.9|34733.1|34683.1|34726.6|34676.6|232
1685597400000|2023-06-01 05:30:00|34728.3|34678.3|34730.1|34680.1|34731.1|34681.1|34725.4|34675.4|219
1685597700000|2023-06-01 05:35:00|34730.2|34680.2|34738.6|34688.6|34741.8|34691.8|34730.2|34680.2|388
1685598000000|2023-06-01 05:40:00|34738.4|34688.4|34731.4|34681.4|34739.1|34689.1|34727|34677|335
1685598300000|2023-06-01 05:45:00|34731.3|34681.3|34744.1|34694.1|34748.5|34698.5|34730|34680|522
1685598600000|2023-06-01 05:50:00|34744|34694|34741.3|34691.3|34745|34695|34733.5|34683.5|291
1685598900000|2023-06-01 05:55:00|34741.4|34691.4|34749.1|34692.4|34749.1|34698.3|34739.6|34689.6|386
1685599200000|2023-06-01 06:00:00|34743.5|34693.5|34745|34695|34755.3|34705.3|34738.2|34688.2|645
1685599500000|2023-06-01 06:05:00|34745.1|34695.1|34718.4|34698.4|34745.2|34710.3|34717.5|34694.7|471
1685599800000|2023-06-01 06:10:00|34718.3|34698.3|34734.7|34714.7|34739.9|34719.9|34713.4|34693.4|472
1685600100000|2023-06-01 06:15:00|34735.4|34715.4|34715.2|34695.2|34735.6|34715.6|34715.2|34695.2|441
1685600400000|2023-06-01 06:20:00|34715.3|34695.3|34757.6|34737.6|34783|34740.4|34715.3|34695.3|556
1685600700000|2023-06-01 06:25:00|34765.3|34715.3|34785.2|34711.6|34790.9|34740.9|34765|34710.9|729
1685601000000|2023-06-01 06:30:00|34784.5|34716.2|34768.9|34748.9|34800.2|34764.8|34759.4|34690.9|635
1685601300000|2023-06-01 06:35:00|34769.6|34749.6|34747|34727|34770|34750|34744.5|34724.5|530
1685601600000|2023-06-01 06:40:00|34746.6|34726.6|34742|34722|34758.3|34738.3|34732|34712|516
1685601900000|2023-06-01 06:45:00|34742.8|34722.8|34728.9|34708.9|34744.3|34724.3|34728.5|34708.5|550
1685602200000|2023-06-01 06:50:00|34728.4|34708.4|34742.5|34722.5|34744.8|34724.8|34726.8|34706.8|489
1685602500000|2023-06-01 06:55:00|34745.5|34725.5|34736.7|34686.7|34749.4|34729.4|34717.7|34684.3|566
1685602800000|2023-06-01 07:00:00|34737.3|34687.3|34763.2|34743.2|34771.7|34751.7|34719.3|34676.3|766
1685603100000|2023-06-01 07:05:00|34763.4|34743.4|34727.9|34707.9|34765.4|34745.4|34725.6|34705.6|599
1685603400000|2023-06-01 07:10:00|34728.3|34708.3|34726.4|34676.4|34739.1|34719.1|34705.6|34671.9|792
1685603700000|2023-06-01 07:15:00|34725.5|34675.5|34748.3|34728.3|34751.7|34730.1|34722.6|34672.6|563
1685604000000|2023-06-01 07:20:00|34748.4|34728.4|34716.4|34696.4|34751.5|34731.5|34709.4|34689.4|586
1685604300000|2023-06-01 07:25:00|34716.3|34696.3|34715.4|34695.4|34730.6|34710.6|34701.8|34681.8|580
1685604600000|2023-06-01 07:30:00|34716.2|34696.2|34737.5|34717.5|34744.5|34724.5|34705.9|34677.6|781
1685604900000|2023-06-01 07:35:00|34737.3|34717.3|34761.2|34741.2|34774.5|34747.7|34714.4|34694.4|697
1685605200000|2023-06-01 07:40:00|34760.8|34740.8|34791.9|34741.9|34791.9|34745.7|34752.5|34732.5|676
1685605500000|2023-06-01 07:45:00|34799.5|34749.5|34777.1|34757.1|34799.5|34757.1|34770.3|34727.1|665
1685605800000|2023-06-01 07:50:00|34778.1|34758.1|34769.2|34749.2|34785|34765|34768.9|34748.9|607
1685606100000|2023-06-01 07:55:00|34769|34749|34748.1|34698.1|34773.9|34753.9|34745.4|34698.1|611
1685606400000|2023-06-01 08:00:00|34751.9|34701.9|34766.4|34746.4|34777.5|34757.5|34740.6|34701.9|727
1685606700000|2023-06-01 08:05:00|34766.1|34746.1|34758.8|34738.8|34773.9|34753.9|34756.6|34736.6|563
1685607000000|2023-06-01 08:10:00|34759|34739|34755.8|34735.8|34761.7|34741.7|34746.6|34726.6|571
1685607300000|2023-06-01 08:15:00|34755.2|34735.2|34711.8|34691.8|34760.7|34740.7|34711|34691|569
1685607600000|2023-06-01 08:20:00|34712|34692|34714|34694|34728.2|34708.2|34710|34690|592
1685607900000|2023-06-01 08:25:00|34713.9|34693.9|34719|34699|34723.5|34703.5|34709.2|34689.2|482
1685608200000|2023-06-01 08:30:00|34719.3|34699.3|34715.9|34695.9|34720.6|34700.6|34711.8|34691.8|422
1685608500000|2023-06-01 08:35:00|34716|34696|34715.8|34695.8|34727.2|34707.2|34709.5|34689.5|467
1685608800000|2023-06-01 08:40:00|34715.9|34695.9|34707.7|34687.7|34720.8|34700.8|34703|34683|332
1685609100000|2023-06-01 08:45:00|34708.2|34688.2|34706.2|34686.2|34709.7|34689.7|34701.8|34681.8|311
1685609400000|2023-06-01 08:50:00|34706.1|34686.1|34694.4|34674.4|34706.5|34686.5|34694.4|34674.4|381
1685609700000|2023-06-01 08:55:00|34694.3|34674.3|34684.4|34664.4|34696|34676|34676.4|34656.4|398
1685610000000|2023-06-01 09:00:00|34684.6|34664.6|34666.9|34646.9|34708.5|34681.1|34662.3|34642.3|613
1685610300000|2023-06-01 09:05:00|34667|34647|34655.1|34635.1|34667.5|34647.5|34654.4|34634.4|446
1685610600000|2023-06-01 09:10:00|34655|34635|34656.5|34636.5|34665.2|34645.2|34655|34635|443
1685610900000|2023-06-01 09:15:00|34656.6|34636.6|34654.7|34634.7|34658.8|34638.8|34642.6|34622.6|402
1685611200000|2023-06-01 09:20:00|34654.6|34634.6|34657.7|34637.7|34661.7|34641.7|34645.3|34625.3|412
1685611500000|2023-06-01 09:25:00|34657.6|34637.6|34655.1|34635.1|34664.8|34644.8|34653.4|34633.4|314
1685611800000|2023-06-01 09:30:00|34655.2|34635.2|34648.7|34628.7|34663.8|34643.8|34647|34627|471
1685612100000|2023-06-01 09:35:00|34648.9|34628.9|34647.9|34627.9|34653.1|34633.1|34645.2|34625.2|359
1685612400000|2023-06-01 09:40:00|34647.8|34627.8|34640.6|34620.6|34649.8|34629.8|34640.6|34620.6|331
1685612700000|2023-06-01 09:45:00|34640.5|34620.5|34607|34587|34640.5|34620.5|34603.3|34583.3|428
1685613000000|2023-06-01 09:50:00|34607.1|34587.1|34571.9|34551.9|34608.5|34588.5|34568.4|34548.4|476
1685613300000|2023-06-01 09:55:00|34571.8|34551.8|34578.8|34558.8|34594.8|34574.8|34559.1|34539.1|557
1685613600000|2023-06-01 10:00:00|34578.7|34558.7|34592.6|34572.6|34595.3|34575.3|34569.3|34549.3|601
1685613900000|2023-06-01 10:05:00|34592.5|34572.5|34590.4|34570.4|34595.4|34575.4|34584.9|34564.9|455
1685614200000|2023-06-01 10:10:00|34590.5|34570.5|34583.6|34563.6|34598.8|34578.8|34583.4|34563.4|364
1685614500000|2023-06-01 10:15:00|34584.1|34564.1|34595.9|34575.9|34606.1|34586.1|34581.9|34561.9|347
1685614800000|2023-06-01 10:20:00|34596|34576|34582.2|34562.2|34596|34576|34576.8|34556.8|494
1685615100000|2023-06-01 10:25:00|34581.9|34561.9|34594|34574|34605.1|34585.1|34580.7|34560.7|490
1685615400000|2023-06-01 10:30:00|34593.8|34573.8|34576.4|34556.4|34594.1|34574.1|34568.6|34548.6|466
1685615700000|2023-06-01 10:35:00|34576.5|34556.5|34571|34551|34579.3|34559.3|34564.6|34544.6|351
1685616000000|2023-06-01 10:40:00|34571.1|34551.1|34569.1|34549.1|34571.2|34551.2|34554.4|34534.4|441
1685616300000|2023-06-01 10:45:00|34569.4|34549.4|34567.2|34547.2|34571.8|34551.8|34554.1|34534.1|387
1685616600000|2023-06-01 10:50:00|34567.1|34547.1|34573.3|34553.3|34573.3|34553.3|34559.5|34539.5|355
1685616900000|2023-06-01 10:55:00|34573.2|34553.2|34568.8|34548.8|34576|34556|34567|34547|427
1685617200000|2023-06-01 11:00:00|34567.6|34547.6|34590.4|34570.4|34591.3|34571.3|34567.6|34547.6|557
1685617500000|2023-06-01 11:05:00|34591|34571|34597.5|34577.5|34600.3|34580.3|34586.9|34566.9|528
1685617800000|2023-06-01 11:10:00|34598.2|34578.2|34601.1|34581.1|34611.3|34591.3|34588.7|34568.7|674
1685618100000|2023-06-01 11:15:00|34601.2|34581.2|34579|34559|34602.6|34582.6|34579|34559|522
1685618400000|2023-06-01 11:20:00|34578.9|34558.9|34597.4|34577.4|34601|34581|34578.9|34558.9|470
1685618700000|2023-06-01 11:25:00|34597.8|34577.8|34607.4|34587.4|34607.6|34587.6|34595|34575|335
1685619000000|2023-06-01 11:30:00|34606.9|34586.9|34595.1|34575.1|34607.8|34587.8|34589.5|34569.5|384
1685619300000|2023-06-01 11:35:00|34595|34575|34575.5|34555.5|34595.9|34575.9|34567.5|34547.5|538
1685619600000|2023-06-01 11:40:00|34575.3|34555.3|34568.7|34548.7|34578.4|34558.4|34567|34547|440
1685619900000|2023-06-01 11:45:00|34568.3|34548.3|34571.3|34551.3|34579|34559|34562.3|34542.3|563
1685620200000|2023-06-01 11:50:00|34571.1|34551.1|34598.1|34578.1|34599.9|34579.9|34571.1|34551.1|422
1685620500000|2023-06-01 11:55:00|34598|34578|34593.5|34573.5|34611.2|34591.2|34589.4|34569.4|510
1685620800000|2023-06-01 12:00:00|34593.2|34573.2|34618.4|34598.4|34633.3|34613.3|34586.9|34566.9|617
1685621100000|2023-06-01 12:05:00|34618.5|34598.5|34640.2|34620.2|34641|34621|34608.5|34588.5|687
1685621400000|2023-06-01 12:10:00|34630.4|34610.4|34673.3|34583|34681.5|34624.6|34615.7|34583|731
1685621700000|2023-06-01 12:15:00|34667.2|34577.9|34647.3|34627.3|34711.3|34653.4|34643.6|34565|953
1685622000000|2023-06-01 12:20:00|34646.7|34626.7|34650.6|34630.6|34703.1|34683.1|34646.3|34626.3|883
1685622300000|2023-06-01 12:25:00|34657.1|34607.1|34651|34567.5|34659.9|34609.9|34619.6|34567.5|880
1685622600000|2023-06-01 12:30:00|34652|34566.2|34625.9|34605.9|34658.1|34611.3|34575.3|34541.5|992
1685622900000|2023-06-01 12:35:00|34624.7|34604.7|34616.8|34596.8|34655.1|34617.5|34615.6|34588.2|924
1685623200000|2023-06-01 12:40:00|34616|34596|34621.2|34601.2|34658.5|34638.5|34613.7|34586.9|856
1685623500000|2023-06-01 12:45:00|34621.4|34601.4|34610.5|34590.5|34633.7|34613.7|34605|34585|850
1685623800000|2023-06-01 12:50:00|34610.9|34590.9|34597|34577|34614.3|34594.3|34593.7|34573.7|815
1685624100000|2023-06-01 12:55:00|34597.1|34577.1|34590.1|34570.1|34610.3|34590.3|34584.8|34564.8|657
1685624400000|2023-06-01 13:00:00|34590.2|34570.2|34580.9|34560.9|34595.9|34575.9|34579.8|34559.8|597
1685624700000|2023-06-01 13:05:00|34580.6|34560.6|34589.5|34569.5|34589.9|34569.9|34574.8|34554.8|584
1685625000000|2023-06-01 13:10:00|34589.9|34569.9|34601.2|34581.2|34612.1|34592.1|34589|34569|612
1685625300000|2023-06-01 13:15:00|34601.5|34581.5|34627.7|34607.7|34634.2|34614.2|34590.3|34570.3|594
1685625600000|2023-06-01 13:20:00|34627.8|34607.8|34600.5|34580.5|34631.9|34611.9|34598.4|34578.4|593
1685625900000|2023-06-01 13:25:00|34601.4|34581.4|34577.8|34557.8|34601.5|34581.5|34574.5|34554.5|515
1685626200000|2023-06-01 13:30:00|34577.9|34557.9|34546.6|34526.6|34587.6|34567.6|34536.9|34516.9|856
1685626500000|2023-06-01 13:35:00|34546.7|34526.7|34544.3|34524.3|34552.3|34532.3|34520|34500|800
1685626800000|2023-06-01 13:40:00|34545.7|34525.7|34598.6|34516.3|34600.6|34554.4|34544.8|34516.3|637
1685627100000|2023-06-01 13:45:00|34598.2|34515.3|34540.3|34520.3|34598.2|34548.1|34534.9|34511.6|759
1685627400000|2023-06-01 13:50:00|34540.4|34520.4|34552.1|34532.1|34562.2|34542.2|34516.2|34496.2|690
1685627700000|2023-06-01 13:55:00|34552.8|34532.8|34580.7|34473|34585|34539.6|34546.1|34473|718
1685628000000|2023-06-01 14:00:00|34579.2|34471|34535|34515|34579.2|34515.7|34505|34437.1|1038
1685628300000|2023-06-01 14:05:00|34534.9|34514.9|34556|34536|34568.1|34548.1|34534.5|34514.5|879
1685628600000|2023-06-01 14:10:00|34554.9|34534.9|34536.8|34516.8|34574.4|34554.4|34515.4|34495.4|834
1685628900000|2023-06-01 14:15:00|34539|34519|34586.5|34566.5|34602.4|34582.4|34534.9|34514.9|846
1685629200000|2023-06-01 14:20:00|34586.6|34566.6|34600.3|34580.3|34605|34585|34572.1|34552.1|787
1685629500000|2023-06-01 14:25:00|34600.2|34580.2|34577.7|34557.7|34608.5|34588.5|34553.9|34533.9|779
1685629800000|2023-06-01 14:30:00|34578.2|34558.2|34605.2|34585.2|34609.8|34589.8|34576.1|34556.1|806
1685630100000|2023-06-01 14:35:00|34605.4|34585.4|34591.9|34571.9|34608|34588|34575.9|34555.9|766
1685630400000|2023-06-01 14:40:00|34591.8|34571.8|34550.5|34530.5|34591.9|34571.9|34534|34514|780
1685630700000|2023-06-01 14:45:00|34551|34531|34559.9|34539.9|34566.9|34546.9|34533.2|34513.2|803
1685631000000|2023-06-01 14:50:00|34560.1|34540.1|34572.4|34552.4|34577.8|34557.8|34550.4|34530.4|798
1685631300000|2023-06-01 14:55:00|34572.3|34552.3|34567.8|34547.8|34572.3|34552.3|34547.6|34527.6|687
1685631600000|2023-06-01 15:00:00|34567.5|34547.5|34537.5|34517.5|34578.6|34558.6|34528.9|34508.9|755
1685631900000|2023-06-01 15:05:00|34537.4|34517.4|34514.4|34494.4|34539|34519|34513.2|34493.2|629
1685632200000|2023-06-01 15:10:00|34514.2|34494.2|34524|34504|34532.7|34512.7|34510|34490|560
1685632500000|2023-06-01 15:15:00|34524.3|34504.3|34529.7|34509.7|34529.8|34509.8|34517.9|34497.9|485
1685632800000|2023-06-01 15:20:00|34529.6|34509.6|34556|34536|34561.8|34541.8|34529.4|34509.4|496
1685633100000|2023-06-01 15:25:00|34555.5|34535.5|34562.2|34542.2|34562.4|34542.4|34553.8|34533.8|525
1685633400000|2023-06-01 15:30:00|34562.7|34542.7|34535.9|34515.9|34566.8|34546.8|34533.2|34513.2|600
1685633700000|2023-06-01 15:35:00|34536.4|34516.4|34552.4|34502.4|34556.4|34519.1|34530.8|34493.9|612
1685634000000|2023-06-01 15:40:00|34552.2|34502.2|34530.6|34510.6|34559.3|34514.2|34529.4|34495.4|525
1685634300000|2023-06-01 15:45:00|34529.9|34509.9|34573.3|34523.3|34573.3|34525.2|34524.1|34504.1|474
1685634600000|2023-06-01 15:50:00|34572.9|34522.9|34555.7|34535.7|34576|34536.9|34539.6|34514.5|492
1685634900000|2023-06-01 15:55:00|34555.8|34535.8|34519.7|34499.7|34557|34537|34517.4|34497.4|578
1685635200000|2023-06-01 16:00:00|34519.3|34499.3|34545.3|34495.3|34547.3|34512.1|34518.8|34495.3|508
1685635500000|2023-06-01 16:05:00|34545.4|34495.4|34521.7|34501.7|34546.1|34511.9|34521.6|34485|502
1685635800000|2023-06-01 16:10:00|34521.3|34501.3|34521.9|34501.9|34529.5|34509.5|34518.7|34498.7|454
1685636100000|2023-06-01 16:15:00|34521.8|34501.8|34520|34500|34523.5|34503.5|34516.8|34496.8|477
1685636400000|2023-06-01 16:20:00|34520.1|34500.1|34517.6|34497.6|34522.7|34502.7|34515.9|34495.9|437
1685636700000|2023-06-01 16:25:00|34517.5|34497.5|34516.3|34496.3|34519.7|34499.7|34516.1|34496.1|339
1685637000000|2023-06-01 16:30:00|34516.4|34496.4|34505.3|34485.3|34517.6|34497.6|34495.5|34475.5|473
1685637300000|2023-06-01 16:35:00|34505.4|34485.4|34497.8|34477.8|34512|34492|34497.8|34477.8|349
1685637600000|2023-06-01 16:40:00|34497.7|34477.7|34514.1|34464.1|34516.2|34485|34496.5|34464|263
1685637900000|2023-06-01 16:45:00|34514.3|34464.3|34514.2|34464.2|34517.6|34467.6|34512.9|34462.9|361
1685638200000|2023-06-01 16:50:00|34514.3|34464.3|34495.5|34475.5|34517.2|34478.2|34491|34459.4|496
1685638500000|2023-06-01 16:55:00|34495.3|34475.3|34504.1|34484.1|34506.7|34486.7|34492.2|34472.2|464
1685638800000|2023-06-01 17:00:00|34504|34484|34517.7|34497.7|34520.2|34500.2|34499.1|34479.1|435
1685639100000|2023-06-01 17:05:00|34517.5|34497.5|34513.5|34493.5|34520.1|34500.1|34509|34489|281
1685639400000|2023-06-01 17:10:00|34513.4|34493.4|34515.7|34495.7|34516|34496|34508.8|34488.8|356
1685639700000|2023-06-01 17:15:00|34515.6|34495.6|34517.5|34497.5|34521.4|34501.4|34511.6|34491.6|298
1685640000000|2023-06-01 17:20:00|34517.6|34497.6|34514.4|34494.4|34520.9|34500.9|34512.4|34492.4|367
1685640300000|2023-06-01 17:25:00|34514.3|34494.3|34506.8|34486.8|34516|34496|34503.3|34483.3|322
1685640600000|2023-06-01 17:30:00|34506.7|34486.7|34505.4|34485.4|34509|34489|34504.5|34484.5|283
1685640900000|2023-06-01 17:35:00|34504.9|34484.9|34513.7|34493.7|34514.9|34494.9|34503.6|34483.6|230
1685641200000|2023-06-01 17:40:00|34513.8|34493.8|34510.6|34490.6|34516.1|34496.1|34508.7|34488.7|239
1685641500000|2023-06-01 17:45:00|34510.5|34490.5|34504.9|34484.9|34510.5|34490.5|34504.4|34484.4|247
1685641800000|2023-06-01 17:50:00|34505|34485|34500.1|34480.1|34506.4|34486.4|34497.8|34477.8|277
1685642100000|2023-06-01 17:55:00|34499.8|34479.8|34509.3|34459.3|34513.2|34480|34494.6|34457|330
1685642400000|2023-06-01 18:00:00|34509.2|34459.2|34512.1|34462.1|34522.7|34472.7|34508.2|34458.2|395
1685642700000|2023-06-01 18:05:00|34512|34462|34510.2|34460.2|34516.4|34466.4|34509.4|34459.4|384
1685643000000|2023-06-01 18:10:00|34510.3|34460.3|34510.7|34460.7|34512.8|34462.8|34508.2|34458.2|350
1685643300000|2023-06-01 18:15:00|34510.6|34460.6|34511.1|34461.1|34513|34463|34508.8|34458.8|370
1685643600000|2023-06-01 18:20:00|34511.2|34461.2|34509.4|34459.4|34513.8|34463.8|34509.1|34459.1|320
1685643900000|2023-06-01 18:25:00|34509.7|34459.7|34515.4|34465.4|34515.4|34465.4|34505|34455|355
1685644200000|2023-06-01 18:30:00|34515.3|34465.3|34489.7|34469.7|34525.9|34479.6|34489|34459.3|436
1685644500000|2023-06-01 18:35:00|34490|34470|34485.1|34435.1|34492.7|34472.7|34482.6|34432.6|318
1685644800000|2023-06-01 18:40:00|34484.6|34434.6|34489.3|34439.3|34495.8|34445.8|34483.2|34433.2|334
1685645100000|2023-06-01 18:45:00|34490.4|34440.4|34498.5|34448.5|34498.5|34448.5|34489.2|34439.2|315
1685645400000|2023-06-01 18:50:00|34498.2|34448.2|34510.4|34460.4|34514.9|34464.9|34497.4|34447.4|255
1685645700000|2023-06-01 18:55:00|34510.3|34460.3|34501.3|34481.3|34511.8|34481.9|34491.5|34459.6|363
1685646000000|2023-06-01 19:00:00|34501.4|34481.4|34515.3|34465.3|34518.3|34482.9|34499.5|34463.2|323
1685646300000|2023-06-01 19:05:00|34514.3|34464.3|34517|34467|34518.1|34468.1|34512.4|34462.4|294
1685646600000|2023-06-01 19:10:00|34517.2|34467.2|34520.2|34470.2|34522.3|34472.3|34516.6|34466.6|229
1685646900000|2023-06-01 19:15:00|34521.4|34471.4|34516.6|34466.6|34521.5|34485.1|34503.8|34466.5|151
1685647200000|2023-06-01 19:20:00|34516.7|34466.7|34520|34470|34521|34471|34514.2|34464.2|268
1685647500000|2023-06-01 19:25:00|34518.2|34468.2|34522.1|34472.1|34522.5|34472.5|34516.7|34466.7|240
1685647800000|2023-06-01 19:30:00|34522|34472|34515.6|34465.6|34522.9|34472.9|34512.4|34462.4|329
1685648100000|2023-06-01 19:35:00|34515.7|34465.7|34491.3|34471.3|34516.6|34477.8|34487.2|34450.5|559
1685648400000|2023-06-01 19:40:00|34491.2|34471.2|34488.8|34468.8|34492|34472|34488.8|34468.8|253
1685648700000|2023-06-01 19:45:00|34488.9|34468.9|34491.5|34441.5|34494.9|34471.1|34484.6|34441.3|222
1685649000000|2023-06-01 19:50:00|34491.4|34441.4|34484.5|34434.5|34491.6|34441.6|34483.4|34433.4|263
1685649300000|2023-06-01 19:55:00|34484.6|34434.6|34476.3|34426.3|34484.6|34446.7|34462.9|34425.9|365
1685649600000|2023-06-01 20:00:00|34476.2|34426.2|34473.4|34423.4|34481.1|34431.1|34472.5|34422.5|314
1685649900000|2023-06-01 20:05:00|34473.1|34423.1|34481.2|34431.2|34481.4|34431.4|34472.8|34422.8|216
1685650200000|2023-06-01 20:10:00|34481.6|34431.6|34483|34432.9|34486.7|34436.7|34480.8|34430.8|244
1685650500000|2023-06-01 20:15:00|34482.9|34432.8|34472.1|34421.5|34486.6|34435.9|34471.4|34420|282
1685650800000|2023-06-01 20:20:00|34472.3|34421.7|34482.2|34432.2|34485.2|34433.9|34472.1|34421.4|235
1685651100000|2023-06-01 20:25:00|34482.3|34432.3|34484.8|34434.8|34485.9|34435.7|34482.3|34432.3|198
1685651400000|2023-06-01 20:30:00|34486.5|34432.8|34481|34431|34486.9|34435.6|34480|34430|202
1685651700000|2023-06-01 20:35:00|34480.9|34430.9|34480.6|34430.6|34481.3|34431.3|34477.2|34427.2|151
1685652000000|2023-06-01 20:40:00|34480.7|34430.7|34480.4|34430.4|34482.1|34445.5|34464.1|34428.4|111
1685652300000|2023-06-01 20:45:00|34481|34431|34482.4|34432.4|34482.7|34432.7|34478.8|34428.8|77
1685652600000|2023-06-01 20:50:00|34482.7|34432.7|34483.5|34424.1|34484.4|34432.7|34477.2|34423.3|176
1685652900000|2023-06-01 20:55:00|34484.3|34423.8|34502.1|34382.1|34513.2|34425.7|34480.6|34379.4|217
1685653200000|2023-06-01 21:00:00|34500.1|34380.1|34502.4|34382.4|34503.6|34383.6|34490.5|34370.5|45
1685653500000|2023-06-01 21:05:00|34506.8|34386.8|34507.1|34397.2|34516.6|34397.2|34506.8|34386.8|84
1685653800000|2023-06-01 21:10:00|34506.8|34396.9|34535.8|34415.8|34537.5|34417.5|34506.1|34393.8|67
1685654100000|2023-06-01 21:15:00|34536|34416|34534.4|34414.4|34536.4|34416.4|34534.3|34414.3|62
1685654400000|2023-06-01 21:20:00|34534.5|34414.5|34533.8|34413.8|34535.4|34415.4|34533.7|34413.7|113
1685654700000|2023-06-01 21:25:00|34534|34414|34534.9|34414.9|34537.6|34417.6|34533.6|34413.6|80
1685655000000|2023-06-01 21:30:00|34534.7|34414.7|34531|34411|34536.4|34416.4|34531|34411|119
1685655300000|2023-06-01 21:35:00|34531.1|34411.1|34530.1|34410.1|34532.4|34412.4|34529|34409|114
1685655600000|2023-06-01 21:40:00|34530.4|34410.4|34528.5|34408.5|34532.1|34412.1|34528.5|34408.5|89
1685655900000|2023-06-01 21:45:00|34530.8|34410.8|34532.3|34412.3|34533.2|34413.2|34528.8|34408.8|88
1685656200000|2023-06-01 21:50:00|34533|34413|34535.3|34415.3|34537.1|34417.1|34530.8|34410.8|328
1685656500000|2023-06-01 21:55:00|34535.2|34415.2|34526.6|34425|34540.4|34425.6|34524.6|34410.7|301
1685656800000|2023-06-01 22:00:00|34524.1|34414.7|34535.4|34415.4|34535.6|34429.9|34516.4|34410.5|154
1685657100000|2023-06-01 22:05:00|34535.3|34415.3|34530.2|34421.3|34537.7|34431.3|34519.2|34415.3|104
1685657400000|2023-06-01 22:10:00|34530.3|34421.4|34532.9|34412.9|34536.7|34428.7|34516|34412|184
1685657700000|2023-06-01 22:15:00|34532.7|34412.7|34512.5|34421.3|34532.7|34424.9|34512.3|34408.8|197
1685658000000|2023-06-01 22:20:00|34512.6|34421.4|34527.7|34407.7|34530.1|34422|34510.2|34407.7|90
1685658300000|2023-06-01 22:25:00|34527.8|34407.8|34512.6|34421.9|34529.8|34428|34504.8|34407.5|139
1685658600000|2023-06-01 22:30:00|34512.5|34422.2|34533.2|34413.2|34533.2|34425.8|34511.2|34408.7|85
1685658900000|2023-06-01 22:35:00|34532.7|34412.7|34531.1|34411.1|34533.8|34426.7|34517.1|34411|81
1685659200000|2023-06-01 22:40:00|34526.3|34416.9|34524.4|34415.5|34531.8|34424.1|34516.3|34409.1|123
1685659500000|2023-06-01 22:45:00|34533.7|34415.6|34526.2|34416.7|34533.7|34417.7|34524.1|34410.4|122
1685659800000|2023-06-01 22:50:00|34526|34416.5|34529.3|34409.3|34532.7|34424.3|34515|34409.3|117
1685660100000|2023-06-01 22:55:00|34529.2|34409.2|34504.9|34412.9|34531.7|34417.1|34504.9|34406.4|197
1685660400000|2023-06-01 23:00:00|34500.8|34416.9|34517|34433.7|34530.9|34435.8|34499.8|34412.3|177
1685660700000|2023-06-01 23:05:00|34516.9|34433.1|34513.8|34433.9|34519.4|34434.7|34513.5|34427.2|154
1685661000000|2023-06-01 23:10:00|34513.7|34430.1|34518.5|34427|34522.8|34437.8|34513.7|34424.3|151
1685661300000|2023-06-01 23:15:00|34511.9|34427.1|34522.7|34424.2|34526.8|34436.7|34500.1|34420.7|148
1685661600000|2023-06-01 23:20:00|34520.4|34426.8|34519.9|34426.8|34530.4|34427.5|34519.9|34416.3|102
1685661900000|2023-06-01 23:25:00|34522.8|34424.4|34528.5|34429.7|34528.6|34430.7|34521|34424.4|132
1685662200000|2023-06-01 23:30:00|34525.8|34432.2|34522|34434.6|34533.2|34446.5|34507.8|34426.8|150
1685662500000|2023-06-01 23:35:00|34522.1|34431.9|34527.1|34433.3|34531.6|34435.9|34521.1|34426|138
1685662800000|2023-06-01 23:40:00|34526.7|34433|34524.3|34436.2|34533.8|34437.8|34522.6|34427.4|108
1685663100000|2023-06-01 23:45:00|34524.4|34436.3|34533.1|34442.4|34536.4|34464.4|34519.8|34433.4|324
1685663400000|2023-06-01 23:50:00|34532.2|34446.3|34517.9|34445.6|34532.2|34451.5|34514.4|34434.2|231
1685663700000|2023-06-01 23:55:00|34520.2|34448.2|34529.1|34450.5|34530.7|34455.9|34511.1|34445|333
1685664000000|2023-06-02 00:00:00|34530.3|34450.4|34508|34455.5|34531.5|34458.1|34504.9|34442.5|361
1685664300000|2023-06-02 00:05:00|34508.1|34455.4|34507.7|34441.8|34516.4|34455.6|34495.5|34438.3|317
1685664600000|2023-06-02 00:10:00|34508.5|34440.8|34507.6|34456.7|34522.9|34464|34497.6|34440.3|336
1685664900000|2023-06-02 00:15:00|34507.7|34456.9|34523.1|34463|34524.1|34468|34507.6|34453.4|268
1685665200000|2023-06-02 00:20:00|34523.2|34463.3|34523|34453.8|34524.6|34468.8|34516|34452.3|206
1685665500000|2023-06-02 00:25:00|34523.1|34455.3|34526.2|34459|34528.5|34460.4|34514.3|34453.7|186
1685665800000|2023-06-02 00:30:00|34526.3|34459.1|34523.1|34454.8|34530.6|34463.4|34517.1|34454.5|227
1685666100000|2023-06-02 00:35:00|34523|34454.6|34527|34460.8|34529.3|34462.5|34521.8|34454.6|233
1685666400000|2023-06-02 00:40:00|34526.3|34460.6|34510.3|34448.8|34526.3|34460.6|34509.7|34445.9|232
1685666700000|2023-06-02 00:45:00|34510.9|34450.2|34529|34463.1|34529.1|34465.1|34508.7|34449.8|279
1685667000000|2023-06-02 00:50:00|34529.1|34463|34515.9|34453.3|34529.2|34463.1|34515.9|34452.1|386
1685667300000|2023-06-02 00:55:00|34516|34453.2|34523.6|34457.6|34523.7|34459.9|34515.7|34452.6|296
1685667600000|2023-06-02 01:00:00|34523.1|34457.5|34518.7|34452.9|34524|34460.1|34514|34449.1|344
1685667900000|2023-06-02 01:05:00|34518.6|34452.8|34528.4|34462.3|34532.1|34465.9|34517.7|34452.6|348
1685668200000|2023-06-02 01:10:00|34528.6|34462.2|34527.9|34454|34529.9|34465.4|34522.1|34453.5|205
1685668500000|2023-06-02 01:15:00|34527.8|34453.9|34523.6|34459.6|34528.7|34464.6|34514|34451.7|245
1685668800000|2023-06-02 01:20:00|34523.5|34459.5|34523.4|34457|34524.6|34460|34511.9|34450.8|227
1685669100000|2023-06-02 01:25:00|34523.5|34458.4|34523.2|34459.7|34525.3|34460.3|34514.2|34456.1|207
1685669400000|2023-06-02 01:30:00|34524|34458.2|34528.1|34464.2|34530.3|34465.7|34521.8|34456.7|276
1685669700000|2023-06-02 01:35:00|34527.7|34464.1|34524.1|34457.4|34529.8|34465.4|34515.8|34446.8|434
1685670000000|2023-06-02 01:40:00|34524|34457.3|34527.3|34461.1|34529.1|34462.9|34515.1|34456.2|343
1685670300000|2023-06-02 01:45:00|34527.2|34461|34501.2|34433.8|34527.4|34462.4|34498.4|34426.4|484
1685670600000|2023-06-02 01:50:00|34501.3|34433.9|34502.5|34440.1|34514.1|34444.7|34496.5|34431.4|390
1685670900000|2023-06-02 01:55:00|34502.6|34440.3|34524.1|34457|34524.7|34457.1|34499|34438.9|413
1685671200000|2023-06-02 02:00:00|34516.9|34456.8|34522.3|34453.1|34526.4|34458.9|34514|34451.4|348
1685671500000|2023-06-02 02:05:00|34522.4|34453|34519.8|34452.9|34524.3|34456.6|34515.1|34451.5|277
1685671800000|2023-06-02 02:10:00|34519.9|34452.8|34506.8|34449.9|34520|34452.8|34506.8|34442.1|405
1685672100000|2023-06-02 02:15:00|34506.7|34449.8|34517.8|34450.4|34519.1|34453.1|34506.4|34447.3|339
1685672400000|2023-06-02 02:20:00|34517.7|34451.1|34510.6|34446.3|34520.1|34454.7|34508.6|34445.1|282
1685672700000|2023-06-02 02:25:00|34510.7|34446.4|34504.5|34443.6|34512.1|34448.2|34501.7|34438.6|230
1685673000000|2023-06-02 02:30:00|34504.2|34443.4|34506.1|34442.1|34508|34445.4|34503.7|34441.4|318
1685673300000|2023-06-02 02:35:00|34506.2|34442.3|34509.3|34445.1|34509.8|34446.5|34499.2|34441.2|296
1685673600000|2023-06-02 02:40:00|34508.9|34445.2|34508.6|34447.4|34511.2|34448.7|34502|34444.4|243
1685673900000|2023-06-02 02:45:00|34508.5|34447.5|34509.6|34445.6|34512.2|34449.9|34508.5|34444.6|226
1685674200000|2023-06-02 02:50:00|34509.4|34445.3|34505|34439.6|34509.5|34445.3|34486.9|34422|424
1685674500000|2023-06-02 02:55:00|34505.1|34439.7|34507.8|34439.5|34508.9|34444.2|34496.7|34437.2|327
1685674800000|2023-06-02 03:00:00|34507.9|34439.3|34508.4|34441.3|34509.9|34444.9|34496.1|34436.8|408
1685675100000|2023-06-02 03:05:00|34508.3|34439.9|34509.1|34437.9|34511.2|34441.8|34502.7|34434|368
1685675400000|2023-06-02 03:10:00|34509.2|34438|34507.4|34436.3|34512.3|34445.6|34505.5|34434.2|332
1685675700000|2023-06-02 03:15:00|34507.3|34436.2|34495.5|34423.9|34507.3|34436.2|34492.1|34422.4|378
1685676000000|2023-06-02 03:20:00|34495.4|34423.7|34496.1|34425.5|34496.1|34426.9|34491.9|34421.4|353
1685676300000|2023-06-02 03:25:00|34495.2|34425.4|34494|34426.2|34496.4|34427.2|34493.4|34423.7|281
1685676600000|2023-06-02 03:30:00|34494.1|34426.3|34497.7|34429.4|34499.5|34429.6|34489.6|34425.3|387
1685676900000|2023-06-02 03:35:00|34498|34429.5|34507|34441.4|34515|34445.2|34491.6|34428.4|367
1685677200000|2023-06-02 03:40:00|34507.1|34441.3|34510.2|34439.7|34513.4|34443.8|34501.9|34436|255
1685677500000|2023-06-02 03:45:00|34510.1|34439.3|34505.4|34435.6|34510.1|34439.9|34495.7|34429.5|293
1685677800000|2023-06-02 03:50:00|34505.3|34435.5|34501.2|34430|34506.7|34437.1|34500.2|34429.9|267
1685678100000|2023-06-02 03:55:00|34501|34429.9|34501.1|34430|34501.4|34431.3|34499.4|34428|209
1685678400000|2023-06-02 04:00:00|34501.2|34430.2|34502.8|34431.9|34504.3|34434.6|34501.1|34430|241
1685678700000|2023-06-02 04:05:00|34502.9|34432.2|34504.2|34433.1|34504.2|34434.5|34497.4|34430|228
1685679000000|2023-06-02 04:10:00|34504.3|34433|34505.6|34435.6|34507.6|34437.8|34500.1|34432.9|232
1685679300000|2023-06-02 04:15:00|34504.7|34434.8|34496.5|34431.6|34504.8|34434.8|34490.7|34428.7|210
1685679600000|2023-06-02 04:20:00|34496.6|34431.5|34504.1|34434.2|34504.7|34434.8|34495.3|34430.3|202
1685679900000|2023-06-02 04:25:00|34504.2|34434.1|34501.8|34432.3|34506.4|34435.9|34501.8|34431|194
1685680200000|2023-06-02 04:30:00|34501.7|34432.1|34505.5|34434.4|34505.8|34435.6|34498.6|34427.8|197
1685680500000|2023-06-02 04:35:00|34505.6|34434.5|34514.9|34442.5|34515.5|34444.8|34504.4|34434.3|309
1685680800000|2023-06-02 04:40:00|34514.1|34443.9|34518.3|34445.8|34519.3|34446.9|34511.5|34438.8|244
1685681100000|2023-06-02 04:45:00|34518.4|34445.7|34522.6|34451.5|34523.4|34453.2|34517.3|34445.5|293
1685681400000|2023-06-02 04:50:00|34522.5|34451.6|34518.3|34448.3|34522.9|34453.1|34515|34445.1|240
1685681700000|2023-06-02 04:55:00|34518.4|34448.4|34523.8|34455.4|34526.4|34459.1|34518|34447.9|313
1685682000000|2023-06-02 05:00:00|34521.8|34455.2|34511.9|34460.8|34521.8|34466.8|34510.4|34455.2|301
1685682300000|2023-06-02 05:05:00|34511.5|34460.6|34509.8|34454|34516|34462.5|34507.7|34453.5|300
1685682600000|2023-06-02 05:10:00|34509.9|34453.9|34502|34449.4|34510.2|34458.4|34501.5|34449|277
1685682900000|2023-06-02 05:15:00|34502.1|34449.6|34505.6|34451.2|34506.6|34455.4|34499.5|34448.8|256
1685683200000|2023-06-02 05:20:00|34505.8|34451.1|34504.9|34454.3|34509.2|34456.5|34503.7|34451.1|260
1685683500000|2023-06-02 05:25:00|34504.4|34453.8|34511.7|34456.7|34511.9|34458.8|34503.4|34450.4|280
1685683800000|2023-06-02 05:30:00|34511.9|34456.8|34485.4|34424.5|34512.1|34459.7|34479.6|34422.2|386
1685684100000|2023-06-02 05:35:00|34485|34424|34473.2|34412.3|34500.7|34438.3|34467.9|34409.4|615
1685684400000|2023-06-02 05:40:00|34471.9|34414.1|34471.8|34414.6|34475|34416|34468.1|34408.7|372
1685684700000|2023-06-02 05:45:00|34471.6|34413.8|34461.3|34410.1|34472.7|34415.4|34460.3|34409.4|381
1685685000000|2023-06-02 05:50:00|34461.2|34409.1|34456.4|34405.5|34462|34411.1|34454.6|34403.6|348
1685685300000|2023-06-02 05:55:00|34456.3|34405.6|34453.4|34397|34458.8|34405.7|34450.2|34394.8|320
1685685600000|2023-06-02 06:00:00|34449.9|34399.9|34443.1|34393.1|34450.5|34400.5|34439.8|34389.8|470
1685685900000|2023-06-02 06:05:00|34443|34393|34432.1|34382.1|34447.6|34397.6|34427.9|34377.9|513
1685686200000|2023-06-02 06:10:00|34432.5|34382.5|34435|34385|34439.6|34389.6|34424.7|34374.7|509
1685686500000|2023-06-02 06:15:00|34434.8|34384.8|34426.6|34376.6|34445.3|34395.3|34425.4|34375.4|537
1685686800000|2023-06-02 06:20:00|34426.1|34376.1|34418.4|34368.4|34430.4|34380.4|34415.5|34365.5|452
1685687100000|2023-06-02 06:25:00|34419|34369|34473.9|34423.9|34473.9|34433.1|34388.4|34356.3|538
1685687400000|2023-06-02 06:30:00|34474.1|34424.1|34468.9|34448.9|34484.2|34451.7|34439.6|34412.4|660
1685687700000|2023-06-02 06:35:00|34468.8|34448.8|34476.2|34456.2|34487|34467|34467.4|34447.4|534
1685688000000|2023-06-02 06:40:00|34476.3|34456.3|34483.6|34433.6|34496.5|34457.8|34456.2|34422.6|445
1685688300000|2023-06-02 06:45:00|34482.6|34432.6|34481.7|34461.7|34501.8|34462.5|34480.8|34432.5|487
1685688600000|2023-06-02 06:50:00|34482.4|34462.4|34493.8|34473.8|34494|34474|34479.2|34459.2|359
1685688900000|2023-06-02 06:55:00|34493.7|34473.7|34472.2|34452.2|34495.7|34475.7|34469.6|34449.6|463
1685689200000|2023-06-02 07:00:00|34473.5|34453.5|34459.9|34439.9|34481.5|34461.5|34458.7|34438.7|617
1685689500000|2023-06-02 07:05:00|34460.1|34440.1|34462.8|34442.8|34471.6|34451.6|34457|34437|510
1685689800000|2023-06-02 07:10:00|34462.5|34442.5|34473.9|34453.9|34485.4|34465.4|34453.7|34433.7|506
1685690100000|2023-06-02 07:15:00|34473.8|34453.8|34463.7|34443.7|34482.5|34462.5|34463.7|34443.7|492
1685690400000|2023-06-02 07:20:00|34463.9|34443.9|34486|34466|34488.8|34468.8|34458.4|34438.4|493
1685690700000|2023-06-02 07:25:00|34487|34467|34468.1|34448.1|34495.7|34475.7|34467.9|34447.9|477
1685691000000|2023-06-02 07:30:00|34468|34448|34485|34465|34500.5|34480.5|34451.1|34431.1|588
1685691300000|2023-06-02 07:35:00|34486|34466|34486.2|34466.2|34492.8|34472.8|34481.9|34461.9|439
1685691600000|2023-06-02 07:40:00|34486.1|34466.1|34474.8|34454.8|34508.2|34488.2|34474|34454|501
1685691900000|2023-06-02 07:45:00|34475.3|34455.3|34465.8|34445.8|34479.9|34459.9|34463|34443|590
1685692200000|2023-06-02 07:50:00|34465.2|34445.2|34472.4|34452.4|34474.4|34454.4|34455.2|34435.2|460
1685692500000|2023-06-02 07:55:00|34473|34453|34509|34489|34529.9|34496.9|34467.9|34447.9|612
1685692800000|2023-06-02 08:00:00|34508.9|34488.9|34513.3|34493.3|34523.8|34503.8|34505|34485|646
1685693100000|2023-06-02 08:05:00|34513.1|34493.1|34499.7|34479.7|34514.1|34494.1|34492.2|34472.2|517
1685693400000|2023-06-02 08:10:00|34499.4|34479.4|34502.8|34482.8|34506.5|34486.5|34491.1|34471.1|491
1685693700000|2023-06-02 08:15:00|34503.7|34483.7|34497.3|34477.3|34515.7|34495.7|34492.8|34472.8|504
1685694000000|2023-06-02 08:20:00|34497.4|34477.4|34488.8|34468.8|34498|34478|34482.6|34462.6|409
1685694300000|2023-06-02 08:25:00|34488.7|34468.7|34467.9|34447.9|34492.6|34472.6|34467.4|34447.4|378
1685694600000|2023-06-02 08:30:00|34468|34448|34461.6|34441.6|34468.1|34448.1|34451.1|34431.1|408
1685694900000|2023-06-02 08:35:00|34461.5|34441.5|34443.3|34423.3|34465.4|34445.4|34441.7|34421.7|384
1685695200000|2023-06-02 08:40:00|34443.4|34423.4|34435.2|34415.2|34454.5|34434.5|34433.8|34413.8|413
1685695500000|2023-06-02 08:45:00|34434.6|34414.6|34447.9|34427.9|34451.8|34431.8|34434.5|34414.5|381
1685695800000|2023-06-02 08:50:00|34447.8|34427.8|34442.8|34422.8|34469.2|34449.2|34442.8|34422.8|530
1685696100000|2023-06-02 08:55:00|34442.9|34422.9|34451.4|34431.4|34466.1|34446.1|34438.2|34418.2|677
1685696400000|2023-06-02 09:00:00|34451.5|34431.5|34482.9|34462.9|34492.5|34472.5|34445.1|34425.1|631
1685696700000|2023-06-02 09:05:00|34483.1|34463.1|34490.6|34470.6|34497.7|34477.7|34483.1|34463.1|521
1685697000000|2023-06-02 09:10:00|34490.5|34470.5|34482.1|34462.1|34491.2|34471.2|34481.5|34461.5|423
1685697300000|2023-06-02 09:15:00|34482.3|34462.3|34462|34442|34487.9|34467.9|34462|34442|513
1685697600000|2023-06-02 09:20:00|34460.3|34440.3|34466.5|34446.5|34468.3|34448.3|34426.2|34406.2|583
1685697900000|2023-06-02 09:25:00|34466.4|34446.4|34490.1|34470.1|34495.9|34475.9|34464.9|34444.9|549
1685698200000|2023-06-02 09:30:00|34490.3|34470.3|34502.7|34482.7|34502.7|34482.7|34484|34464|435
1685698500000|2023-06-02 09:35:00|34502.3|34482.3|34508.3|34488.3|34511.1|34491.1|34497.4|34477.4|336
1685698800000|2023-06-02 09:40:00|34509.4|34489.4|34499.8|34479.8|34512.3|34492.3|34494.5|34474.5|375
1685699100000|2023-06-02 09:45:00|34499.9|34479.9|34487.1|34467.1|34500.8|34480.8|34484.1|34464.1|343
1685699400000|2023-06-02 09:50:00|34487|34467|34511.1|34491.1|34516|34496|34484.8|34464.8|464
1685699700000|2023-06-02 09:55:00|34512.5|34492.5|34497|34477|34514.7|34494.7|34489.3|34469.3|500
1685700000000|2023-06-02 10:00:00|34498|34478|34492.2|34472.2|34506.4|34486.4|34491.8|34471.8|428
1685700300000|2023-06-02 10:05:00|34492.6|34472.6|34478.9|34458.9|34495.1|34475.1|34476.9|34456.9|359
1685700600000|2023-06-02 10:10:00|34478.8|34458.8|34475.5|34455.5|34479.9|34459.9|34473.6|34453.6|258
1685700900000|2023-06-02 10:15:00|34475.4|34455.4|34474.2|34454.2|34478.8|34458.8|34473|34453|251
1685701200000|2023-06-02 10:20:00|34474.1|34454.1|34478.5|34458.5|34481.8|34461.8|34473|34453|235
1685701500000|2023-06-02 10:25:00|34478.4|34458.4|34482.3|34462.3|34484.9|34464.9|34476.4|34456.4|240
1685701800000|2023-06-02 10:30:00|34482|34462|34475.7|34455.7|34482.4|34462.4|34472.3|34452.3|304
1685702100000|2023-06-02 10:35:00|34475.9|34455.9|34502.1|34482.1|34505|34485|34475.7|34455.7|405
1685702400000|2023-06-02 10:40:00|34502.2|34482.2|34498.1|34478.1|34517.6|34497.6|34497.6|34477.6|430
1685702700000|2023-06-02 10:45:00|34498.2|34478.2|34510.8|34490.8|34511|34491|34496.1|34476.1|330
1685703000000|2023-06-02 10:50:00|34510.9|34490.9|34517|34497|34519.7|34499.7|34510.2|34490.2|352
1685703300000|2023-06-02 10:55:00|34517.1|34497.1|34512.8|34492.8|34541.2|34521.2|34512.8|34492.8|489
1685703600000|2023-06-02 11:00:00|34514.2|34494.2|34515.5|34495.5|34525.5|34505.5|34511.7|34491.7|489
1685703900000|2023-06-02 11:05:00|34515.7|34495.7|34529.6|34509.6|34530.1|34510.1|34515.3|34495.3|361
1685704200000|2023-06-02 11:10:00|34529.5|34509.5|34528.1|34508.1|34533.3|34513.3|34519.8|34499.8|372
1685704500000|2023-06-02 11:15:00|34528.7|34508.7|34520.9|34500.9|34531.2|34511.2|34510.1|34490.1|451
1685704800000|2023-06-02 11:20:00|34520.6|34500.6|34524.5|34504.5|34527.9|34507.9|34518.8|34498.8|340
1685705100000|2023-06-02 11:25:00|34524.6|34504.6|34516.6|34496.6|34527.8|34507.8|34515.2|34495.2|440
1685705400000|2023-06-02 11:30:00|34516.3|34496.3|34519.1|34499.1|34520.8|34500.8|34511.2|34491.2|371
1685705700000|2023-06-02 11:35:00|34518.8|34498.8|34524.8|34504.8|34528.8|34508.8|34513.5|34493.5|368
1685706000000|2023-06-02 11:40:00|34524.9|34504.9|34519.8|34499.8|34527.2|34507.2|34517.9|34497.9|346
1685706300000|2023-06-02 11:45:00|34519.9|34499.9|34526.6|34506.6|34526.9|34506.9|34518.8|34498.8|361
1685706600000|2023-06-02 11:50:00|34527.3|34507.3|34528.5|34508.5|34539.6|34519.6|34526.5|34506.5|339
1685706900000|2023-06-02 11:55:00|34528.6|34508.6|34532.8|34512.8|34533|34513|34519|34499|461
1685707200000|2023-06-02 12:00:00|34532.6|34512.6|34522.1|34502.1|34532.6|34512.6|34515.9|34495.9|513
1685707500000|2023-06-02 12:05:00|34522|34502|34515.1|34495.1|34524.8|34504.8|34497.2|34477.2|497
1685707800000|2023-06-02 12:10:00|34515.4|34495.4|34518.4|34498.4|34520.9|34500.9|34502.1|34482.1|491
1685708100000|2023-06-02 12:15:00|34518.3|34498.3|34489.8|34469.8|34518.4|34498.4|34486.9|34466.9|545
1685708400000|2023-06-02 12:20:00|34489.1|34469.1|34484|34464|34506.9|34486.9|34484|34464|486
1685708700000|2023-06-02 12:25:00|34485.4|34465.4|34527.9|34432.2|34529.4|34480.6|34477.2|34415.4|756
1685709000000|2023-06-02 12:30:00|34534.3|34429|34503.3|34453.3|34640.6|34540.1|34495.4|34416.6|1109
1685709300000|2023-06-02 12:35:00|34502.4|34452.4|34482.7|34462.7|34502.6|34477.6|34461|34441|958
1685709600000|2023-06-02 12:40:00|34482.2|34462.2|34538.7|34518.7|34547.2|34527.2|34462|34442|891
1685709900000|2023-06-02 12:45:00|34538.8|34518.8|34540.5|34520.5|34545.9|34525.9|34519.6|34499.6|930
1685710200000|2023-06-02 12:50:00|34539.1|34519.1|34531.4|34511.4|34571.5|34551.5|34528.5|34508.5|848
1685710500000|2023-06-02 12:55:00|34533|34513|34520|34500|34533|34513|34510.7|34490.7|740
1685710800000|2023-06-02 13:00:00|34518.9|34498.9|34472.1|34452.1|34524.6|34504.6|34453.3|34433.3|707
1685711100000|2023-06-02 13:05:00|34471.4|34451.4|34457.7|34437.7|34475.5|34455.5|34438.7|34418.7|718
1685711400000|2023-06-02 13:10:00|34457.8|34437.8|34448.8|34428.8|34464.4|34444.4|34413.4|34393.4|724
1685711700000|2023-06-02 13:15:00|34448.7|34428.7|34448|34428|34457.7|34437.7|34440.2|34420.2|599
1685712000000|2023-06-02 13:20:00|34448.2|34428.2|34442.1|34422.1|34475.5|34455.5|34442|34422|585
1685712300000|2023-06-02 13:25:00|34442.2|34422.2|34387.2|34367.2|34442.4|34422.4|34382.9|34362.9|780
1685712600000|2023-06-02 13:30:00|34386.9|34366.9|34382.1|34362.1|34398|34378|34373.8|34353.8|752
1685712900000|2023-06-02 13:35:00|34382|34362|34418.6|34398.6|34418.6|34398.6|34378.5|34358.5|721
1685713200000|2023-06-02 13:40:00|34418.7|34398.7|34444.1|34424.1|34446.4|34426.4|34418.7|34398.7|829
1685713500000|2023-06-02 13:45:00|34443.9|34423.9|34497.8|34477.8|34524.1|34504.1|34443.9|34423.9|920
1685713800000|2023-06-02 13:50:00|34497.7|34477.7|34486.3|34466.3|34504.8|34484.8|34484.2|34464.2|879
1685714100000|2023-06-02 13:55:00|34486|34466|34502.9|34482.9|34508.9|34488.9|34485.9|34465.9|653
1685714400000|2023-06-02 14:00:00|34501.9|34481.9|34475.2|34455.2|34503.5|34483.5|34472.4|34452.4|656
1685714700000|2023-06-02 14:05:00|34475.1|34455.1|34492.7|34472.7|34500.4|34480.4|34473.3|34453.3|624
1685715000000|2023-06-02 14:10:00|34494|34474|34510.8|34490.8|34515.4|34495.4|34492.7|34472.7|671
1685715300000|2023-06-02 14:15:00|34510.9|34490.9|34514.4|34494.4|34526.3|34506.3|34508.2|34488.2|739
1685715600000|2023-06-02 14:20:00|34514.2|34494.2|34561.8|34541.8|34568.2|34548.2|34513.4|34493.4|796
1685715900000|2023-06-02 14:25:00|34562.1|34542.1|34567.6|34547.6|34591.3|34571.3|34560.7|34540.7|696
1685716200000|2023-06-02 14:30:00|34567.5|34547.5|34571.3|34551.3|34580|34560|34563.3|34543.3|664
1685716500000|2023-06-02 14:35:00|34572|34552|34512|34492|34572|34552|34504.2|34484.2|707
1685716800000|2023-06-02 14:40:00|34511.5|34491.5|34505.6|34485.6|34511.6|34491.6|34494.9|34474.9|721
1685717100000|2023-06-02 14:45:00|34504.2|34484.2|34515.3|34495.3|34523.3|34503.3|34499.5|34479.5|649
1685717400000|2023-06-02 14:50:00|34515.4|34495.4|34501|34481|34518.1|34498.1|34491.8|34471.8|633
1685717700000|2023-06-02 14:55:00|34500.5|34480.5|34537.4|34517.4|34540|34520|34500.4|34480.4|749
1685718000000|2023-06-02 15:00:00|34537.1|34517.1|34543.6|34523.6|34552.1|34532.1|34521.1|34501.1|648
1685718300000|2023-06-02 15:05:00|34543.5|34523.5|34530.7|34510.7|34543.5|34523.5|34521|34501|601
1685718600000|2023-06-02 15:10:00|34530.8|34510.8|34525.5|34505.5|34535.5|34515.5|34523.8|34503.8|655
1685718900000|2023-06-02 15:15:00|34525.2|34505.2|34523|34503|34526|34506|34507.8|34487.8|445
1685719200000|2023-06-02 15:20:00|34522.5|34502.5|34516.7|34496.7|34523.5|34503.5|34515.3|34495.3|411
1685719500000|2023-06-02 15:25:00|34516.6|34496.6|34506.7|34486.7|34516.6|34496.6|34506|34486|376
1685719800000|2023-06-02 15:30:00|34507|34487|34511.9|34491.9|34515.8|34495.8|34505.3|34485.3|319
1685720100000|2023-06-02 15:35:00|34511.8|34491.8|34520.2|34500.2|34522.2|34502.2|34510.5|34490.5|315
1685720400000|2023-06-02 15:40:00|34520.1|34500.1|34530.3|34510.3|34532.9|34512.9|34518.3|34498.3|369
1685720700000|2023-06-02 15:45:00|34530.2|34510.2|34540.8|34520.8|34551.5|34531.5|34526|34506|452
1685721000000|2023-06-02 15:50:00|34540.7|34520.7|34529.2|34509.2|34542.3|34522.3|34527.5|34507.5|345
1685721300000|2023-06-02 15:55:00|34529.3|34509.3|34522|34502|34530.3|34510.3|34521.9|34501.9|308
1685721600000|2023-06-02 16:00:00|34520.3|34500.3|34520.9|34500.9|34527.7|34507.7|34518.7|34498.7|289
1685721900000|2023-06-02 16:05:00|34521|34501|34544.2|34494.2|34545|34508.4|34515.6|34486.3|413
1685722200000|2023-06-02 16:10:00|34544.1|34494.1|34539.2|34489.2|34561.5|34511.5|34539.2|34489.2|546
1685722500000|2023-06-02 16:15:00|34539.3|34489.3|34524.5|34504.5|34543.5|34512.6|34521.1|34488|350
1685722800000|2023-06-02 16:20:00|34524.6|34504.6|34531.3|34511.3|34535.1|34515.1|34519.2|34499.2|365
1685723100000|2023-06-02 16:25:00|34531.4|34511.4|34537.1|34517.1|34543.4|34523.4|34530.2|34510.2|410
1685723400000|2023-06-02 16:30:00|34536.9|34516.9|34530.9|34510.9|34537.7|34517.7|34529.5|34509.5|347
1685723700000|2023-06-02 16:35:00|34532.1|34512.1|34535.4|34515.4|34535.4|34515.4|34528.4|34508.4|296
1685724000000|2023-06-02 16:40:00|34535.2|34515.2|34530|34510|34538.8|34518.8|34529.4|34509.4|244
1685724300000|2023-06-02 16:45:00|34529.8|34509.8|34537.4|34517.4|34541.4|34521.4|34529.1|34509.1|358
1685724600000|2023-06-02 16:50:00|34539.2|34519.2|34537.2|34517.2|34542.1|34522.1|34534.5|34514.5|357
1685724900000|2023-06-02 16:55:00|34537.1|34517.1|34537.2|34517.2|34540.6|34520.6|34534.7|34514.7|374
1685725200000|2023-06-02 17:00:00|34537.1|34517.1|34529.3|34509.3|34543.2|34523.2|34529.3|34509.3|444
1685725500000|2023-06-02 17:05:00|34529.8|34509.8|34527.3|34507.3|34544.6|34524.6|34525.7|34505.7|413
1685725800000|2023-06-02 17:10:00|34527.6|34507.6|34535.8|34515.8|34560.6|34519|34515.7|34495.7|403
1685726100000|2023-06-02 17:15:00|34536.7|34516.7|34531.4|34511.4|34541.6|34521.6|34531.3|34511.3|321
1685726400000|2023-06-02 17:20:00|34531.2|34511.2|34524.9|34504.9|34531.2|34511.2|34524.5|34504.5|281
1685726700000|2023-06-02 17:25:00|34524.8|34504.8|34525.2|34505.2|34529.5|34509.5|34524|34504|229
1685727000000|2023-06-02 17:30:00|34525|34505|34530.4|34510.4|34531.1|34511.1|34523.9|34503.9|227
1685727300000|2023-06-02 17:35:00|34530.5|34510.5|34540|34520|34540.7|34520.7|34530.5|34510.5|202
1685727600000|2023-06-02 17:40:00|34538.9|34518.9|34548|34528|34548.1|34528.1|34538.6|34518.6|315
1685727900000|2023-06-02 17:45:00|34547.3|34527.3|34544.4|34524.4|34548.5|34528.5|34540.3|34520.3|280
1685728200000|2023-06-02 17:50:00|34544.3|34524.3|34535.7|34515.7|34544.6|34524.6|34533.6|34513.6|267
1685728500000|2023-06-02 17:55:00|34535.4|34515.4|34542.3|34522.3|34542.3|34522.3|34534.9|34514.9|265
1685728800000|2023-06-02 18:00:00|34542.2|34522.2|34564.3|34544.3|34564.5|34544.5|34538.6|34518.6|380
1685729100000|2023-06-02 18:05:00|34564.4|34544.4|34564|34544|34570.9|34550.9|34563.1|34543.1|239
1685729400000|2023-06-02 18:10:00|34564.1|34544.1|34569.1|34549.1|34570.7|34550.7|34564|34544|298
1685729700000|2023-06-02 18:15:00|34569.3|34549.3|34557.3|34537.3|34569.9|34549.9|34556.9|34536.9|247
1685730000000|2023-06-02 18:20:00|34557.1|34537.1|34557.9|34537.9|34562.6|34542.6|34557|34537|258
1685730300000|2023-06-02 18:25:00|34557.8|34537.8|34553.3|34533.3|34558.2|34538.2|34552.2|34532.2|320
1685730600000|2023-06-02 18:30:00|34553.6|34533.6|34553.7|34503.7|34556.1|34536.1|34539.3|34503.7|311
1685730900000|2023-06-02 18:35:00|34553.9|34503.9|34552|34502|34555.5|34505.5|34547.1|34497.1|315
1685731200000|2023-06-02 18:40:00|34551.8|34501.8|34556.1|34506.1|34559|34509|34551.5|34501.5|278
1685731500000|2023-06-02 18:45:00|34556.3|34506.3|34556.1|34506.1|34558|34508|34550.9|34500.9|296
1685731800000|2023-06-02 18:50:00|34556.6|34506.6|34558.3|34508.3|34558.6|34508.6|34551.7|34501.7|313
1685732100000|2023-06-02 18:55:00|34558.4|34508.4|34535|34515|34563|34519.7|34535|34501.1|275
1685732400000|2023-06-02 19:00:00|34535.2|34515.2|34556.6|34506.6|34557.7|34520.5|34528.7|34494.4|287
1685732700000|2023-06-02 19:05:00|34556.5|34506.5|34550.8|34530.8|34560.8|34531.1|34544.1|34506.5|189
1685733000000|2023-06-02 19:10:00|34550.7|34530.7|34551.8|34531.8|34553.3|34533.3|34549.1|34529.1|195
1685733300000|2023-06-02 19:15:00|34551.7|34531.7|34548.2|34528.2|34560.9|34532.7|34543.2|34510.8|209
1685733600000|2023-06-02 19:20:00|34547.4|34527.4|34571.3|34521.3|34571.4|34534.5|34547.2|34513.7|257
1685733900000|2023-06-02 19:25:00|34571.4|34521.4|34573.5|34523.5|34574|34524|34567.3|34517.3|285
1685734200000|2023-06-02 19:30:00|34573.3|34523.3|34567.7|34517.7|34576.5|34526.5|34564.9|34514.9|460
1685734500000|2023-06-02 19:35:00|34569|34519|34569.1|34519.1|34571.6|34521.6|34565|34515|418
1685734800000|2023-06-02 19:40:00|34569.6|34519.6|34571.3|34521.3|34573.4|34523.4|34567.5|34517.5|404
1685735100000|2023-06-02 19:45:00|34571.1|34521.1|34572.7|34522.7|34574.3|34524.3|34569.6|34519.6|408
1685735400000|2023-06-02 19:50:00|34572.4|34522.4|34575.9|34525.9|34579.1|34529.1|34571.3|34521.3|521
1685735700000|2023-06-02 19:55:00|34575.8|34525.8|34580.1|34530.1|34581.6|34531.6|34574.2|34524.2|515
1685736000000|2023-06-02 20:00:00|34577.6|34527.6|34574.2|34524.2|34578.2|34528.2|34571.9|34521.9|477
1685736300000|2023-06-02 20:05:00|34574|34524|34576.3|34526.3|34576.7|34526.7|34573.6|34523.6|312
1685736600000|2023-06-02 20:10:00|34576.1|34526.1|34577.1|34527.1|34578.7|34528.7|34571.6|34521.6|436
1685736900000|2023-06-02 20:15:00|34577|34527|34580.5|34530.5|34581.6|34531.6|34576.1|34526.1|499
1685737200000|2023-06-02 20:20:00|34579.7|34529.7|34578.7|34528.7|34581.6|34531.6|34576.5|34526.5|528
1685737500000|2023-06-02 20:25:00|34579|34529|34580.5|34525.3|34581.5|34529.9|34571.1|34521.1|282
1685737800000|2023-06-02 20:30:00|34580.7|34525.8|34586.8|34520.5|34592.3|34532.4|34579.5|34512|372
1685738100000|2023-06-02 20:35:00|34585.9|34519.6|34591.2|34514.8|34594|34522.4|34585.1|34510.2|379
1685738400000|2023-06-02 20:40:00|34588.9|34514.7|34593.8|34516|34597|34517.9|34587.6|34511.1|253
1685738700000|2023-06-02 20:45:00|34593.5|34516.1|34599.9|34505.2|34600.2|34517.7|34593.5|34504.1|259
1685739000000|2023-06-02 20:50:00|34598.3|34503.6|34603.1|34500.7|34604.4|34508.9|34597.2|34498.5|293
1685739300000|2023-06-02 20:55:00|34603.9|34503.1|34596|34497.2|34610.8|34504.7|34591.3|34483.5|286
1685908800000|2023-06-04 20:00:00|34581|34507.5|34581|34507.5|34581|34507.5|34581|34507.5|1
1685909100000|2023-06-04 20:05:00|34597.7|34452.7|34597.7|34452.7|34598.3|34453.3|34597.7|34452.7|8
1685909400000|2023-06-04 20:10:00|34597.8|34452.8|34619.5|34474.5|34620.7|34475.7|34597.8|34452.8|7
1685910000000|2023-06-04 20:20:00|34613.8|34468.8|34613.8|34468.8|34613.8|34468.8|34613.8|34468.8|1
1685910600000|2023-06-04 20:30:00|34598.7|34453.7|34605.9|34460.9|34606.5|34461.5|34598.7|34453.7|4
1685910900000|2023-06-04 20:35:00|34604.3|34459.3|34607.6|34462.6|34608.4|34463.4|34603|34458|7
1685911200000|2023-06-04 20:40:00|34606.5|34461.5|34606.5|34461.5|34606.5|34461.5|34606.5|34461.5|1
1685911500000|2023-06-04 20:45:00|34608.5|34463.5|34608.5|34463.5|34608.5|34463.5|34608.5|34463.5|1
1685911800000|2023-06-04 20:50:00|34608.6|34463.6|34607.5|34462.5|34608.6|34463.6|34607.4|34462.4|3
1685912400000|2023-06-04 21:00:00|34615.9|34470.9|34632.8|34487.8|34634.4|34489.4|34615.8|34470.8|26
1685912700000|2023-06-04 21:05:00|34632.3|34487.3|34620.4|34475.4|34635.7|34490.7|34619.6|34474.6|33
1685913000000|2023-06-04 21:10:00|34620.2|34475.2|34621.5|34476.5|34622.3|34477.3|34620.2|34475.2|13
1685913300000|2023-06-04 21:15:00|34621.7|34476.7|34621.7|34476.7|34621.7|34476.7|34621.7|34476.7|1
1685913600000|2023-06-04 21:20:00|34637.9|34492.9|34617.2|34497.2|34640.3|34503.8|34614.8|34492.9|34
1685913900000|2023-06-04 21:25:00|34617.3|34497.3|34622.6|34502.6|34644.1|34524.1|34615.2|34495.2|29
1685914200000|2023-06-04 21:30:00|34615.2|34495.2|34619.4|34499.4|34623.9|34503.9|34614.3|34494.3|87
1685914500000|2023-06-04 21:35:00|34619.3|34499.3|34629|34509|34629.4|34509.4|34616.9|34496.9|48
1685914800000|2023-06-04 21:40:00|34628.9|34508.9|34618.2|34498.2|34629|34509|34617.7|34497.7|41
1685915100000|2023-06-04 21:45:00|34618.1|34498.1|34620|34500|34625.9|34505.9|34617.8|34497.8|55
1685915400000|2023-06-04 21:50:00|34619.9|34499.9|34617.8|34497.8|34626.7|34506.7|34612.5|34492.5|66
1685915700000|2023-06-04 21:55:00|34616.6|34496.6|34627.8|34507.8|34627.8|34509.7|34605.6|34496.4|120
1685916000000|2023-06-04 22:00:00|34627.3|34507.3|34635.9|34515.9|34636.9|34516.9|34622.8|34502.8|411
1685916300000|2023-06-04 22:05:00|34636.3|34516.3|34627.5|34507.5|34636.3|34516.3|34626.3|34506.3|416
1685916600000|2023-06-04 22:10:00|34627.4|34507.4|34627.6|34507.6|34631.2|34511.2|34625.8|34505.8|298
1685916900000|2023-06-04 22:15:00|34626.4|34506.4|34628.2|34508.2|34630.7|34510.7|34626.4|34506.4|203
1685917200000|2023-06-04 22:20:00|34628.4|34508.4|34627|34507|34633.4|34513.4|34626.7|34506.7|238
1685917500000|2023-06-04 22:25:00|34626.7|34506.7|34624.7|34504.7|34631.9|34511.9|34622.9|34502.9|323
1685917800000|2023-06-04 22:30:00|34626.7|34506.7|34632.5|34512.5|34634.9|34524.5|34620.2|34506.7|204
1685918100000|2023-06-04 22:35:00|34633.9|34513.9|34624.1|34525|34635.2|34527.5|34621.6|34512.2|232
1685918400000|2023-06-04 22:40:00|34630.7|34518.7|34630.7|34517.3|34633.1|34525|34623.5|34511.2|72
1685918700000|2023-06-04 22:45:00|34630|34517.1|34629.4|34531.8|34638.9|34532.3|34622.5|34515.4|209
1685919000000|2023-06-04 22:50:00|34636.6|34525.8|34637.1|34524.3|34641.1|34543.2|34623.6|34518.4|95
1685919300000|2023-06-04 22:55:00|34629.8|34530.1|34640.6|34537|34640.6|34537.1|34628.5|34518.5|221
1685919600000|2023-06-04 23:00:00|34637.8|34540|34643.8|34529.4|34646.7|34541.5|34631.8|34524.7|324
1685919900000|2023-06-04 23:05:00|34642.7|34529.3|34633|34541.2|34644.9|34542.9|34631.2|34526.5|383
1685920200000|2023-06-04 23:10:00|34631.9|34541.1|34640.6|34541|34641.2|34545.5|34631.9|34538.2|191
1685920500000|2023-06-04 23:15:00|34640.8|34541.2|34639.9|34540.6|34646.7|34545.7|34634.1|34532.1|175
1685920800000|2023-06-04 23:20:00|34635.7|34544.9|34644.7|34545.5|34644.9|34550.5|34634|34534.2|201
1685921100000|2023-06-04 23:25:00|34644.6|34545.7|34650.8|34544.2|34655.9|34553.9|34641.1|34535.8|232
1685921400000|2023-06-04 23:30:00|34650.9|34543.5|34649.5|34553.2|34655.3|34554.4|34647.3|34543.3|254
1685921700000|2023-06-04 23:35:00|34649.4|34552.8|34638.5|34566.9|34653.8|34575.7|34633.4|34543.1|220
1685922000000|2023-06-04 23:40:00|34638.6|34567|34643.4|34573.4|34649.6|34581.5|34633.7|34564.6|289
1685922300000|2023-06-04 23:45:00|34643.2|34573.5|34652.6|34583.9|34652.6|34583.9|34635.7|34564.3|164
1685922600000|2023-06-04 23:50:00|34652.7|34584|34643.2|34571.6|34654.6|34584.3|34641.1|34565.2|186
1685922900000|2023-06-04 23:55:00|34643.4|34571.7|34633.5|34562.1|34646.2|34579.6|34631.5|34560.3|388
1685923200000|2023-06-05 00:00:00|34633.2|34561.7|34654.2|34593|34656.3|34593.9|34633.2|34561.7|472
1685923500000|2023-06-05 00:05:00|34654.4|34592.7|34654.8|34594.9|34657.4|34600.4|34650.6|34590.6|405
1685923800000|2023-06-05 00:10:00|34654.9|34594.8|34647.7|34593.7|34656.2|34598.9|34645.2|34587.8|308
1685924100000|2023-06-05 00:15:00|34647.5|34593.8|34656.6|34600.3|34657.3|34602.5|34646.2|34589.2|346
1685924400000|2023-06-05 00:20:00|34656.3|34600.2|34640.1|34590.1|34658.5|34601.8|34637.8|34583.8|370
1685924700000|2023-06-05 00:25:00|34640.5|34590.5|34643.2|34589|34644.5|34593.2|34639.1|34586.4|261
1685925000000|2023-06-05 00:30:00|34642.9|34588.8|34643.3|34593.3|34647.5|34595.6|34642.4|34588.5|315
1685925300000|2023-06-05 00:35:00|34643.2|34593.2|34642.8|34592.8|34648.5|34593.3|34640.6|34585.6|272
1685925600000|2023-06-05 00:40:00|34642.7|34592.7|34640.7|34581.7|34644.5|34593.8|34640.1|34581.3|272
1685925900000|2023-06-05 00:45:00|34640.6|34581.8|34636.2|34578.9|34641.9|34584.4|34636.1|34576.8|269
1685926200000|2023-06-05 00:50:00|34636|34579.1|34635.7|34578.5|34639.2|34581|34632.2|34572.2|367
1685926500000|2023-06-05 00:55:00|34635.6|34578.1|34627.2|34552.7|34638.8|34583.4|34627.2|34552.7|357
1685926800000|2023-06-05 01:00:00|34626.9|34554|34627.7|34564.3|34628.3|34564.4|34607.7|34521.4|485
1685927100000|2023-06-05 01:05:00|34627.6|34564.5|34636.6|34578.4|34637.6|34579.2|34624.5|34562.5|404
1685927400000|2023-06-05 01:10:00|34636.3|34578.5|34632.3|34566.6|34636.3|34580|34626.8|34565|347
1685927700000|2023-06-05 01:15:00|34632.5|34566.5|34640.6|34586.8|34645|34588|34626.7|34566.3|440
1685928000000|2023-06-05 01:20:00|34640.3|34586.6|34639.1|34586.1|34643.2|34587.8|34635.1|34579.2|428
1685928300000|2023-06-05 01:25:00|34638.7|34586|34640.1|34582.9|34642.3|34586.9|34637.4|34581.8|377
1685928600000|2023-06-05 01:30:00|34640|34582.8|34639.4|34582.2|34643|34587|34636.3|34579.6|466
1685928900000|2023-06-05 01:35:00|34639.5|34582.5|34637.6|34584.5|34640|34585|34631.2|34575.8|405
1685929200000|2023-06-05 01:40:00|34637.7|34584.7|34634.9|34576.7|34640|34586.7|34630.4|34572.1|403
1685929500000|2023-06-05 01:45:00|34635.8|34576.2|34630.9|34568.1|34636|34576.4|34627.3|34560.8|516
1685929800000|2023-06-05 01:50:00|34630.8|34569.2|34634.8|34574.3|34637.3|34576.2|34627.8|34565.9|395
1685930100000|2023-06-05 01:55:00|34634.7|34574.4|34632.6|34568.4|34635.6|34574.4|34631.3|34566.3|374
1685930400000|2023-06-05 02:00:00|34632.5|34568.3|34632|34567.2|34634.1|34571|34627|34562.7|402
1685930700000|2023-06-05 02:05:00|34631.9|34567.1|34633.8|34572.7|34634.5|34572.8|34628|34564.5|408
1685931000000|2023-06-05 02:10:00|34634|34572.8|34634.4|34571.7|34638.6|34577.6|34634|34571.2|371
1685931300000|2023-06-05 02:15:00|34634.3|34571.6|34637.8|34576.5|34638.6|34576.6|34632.9|34571.4|287
1685931600000|2023-06-05 02:20:00|34637.5|34576.6|34639.5|34576.6|34640.6|34578.7|34636|34573.4|373
1685931900000|2023-06-05 02:25:00|34639.4|34576.5|34636|34574.2|34640|34578.8|34633.6|34570.5|208
1685932200000|2023-06-05 02:30:00|34636.1|34574|34638.4|34575.2|34639.9|34578.3|34633.8|34570.7|306
1685932500000|2023-06-05 02:35:00|34638.1|34575.1|34635.4|34574.2|34639.1|34577.7|34634.9|34572.2|231
1685932800000|2023-06-05 02:40:00|34635.2|34574.1|34633.9|34570.2|34636.1|34574.2|34631.4|34568.9|209
1685933100000|2023-06-05 02:45:00|34633.8|34570.5|34635.5|34571.1|34636.6|34574.4|34630.7|34569.7|202
1685933400000|2023-06-05 02:50:00|34635.1|34572.9|34636.2|34572.2|34638.9|34577.1|34634.7|34570.3|230
1685933700000|2023-06-05 02:55:00|34636|34572.3|34636|34573.7|34640.3|34579|34635.4|34571.4|236
1685934000000|2023-06-05 03:00:00|34636.3|34573.8|34638.7|34579.1|34638.7|34579.1|34628.5|34567.7|293
1685934300000|2023-06-05 03:05:00|34638.6|34579.2|34638.7|34577.5|34640.5|34581|34637.2|34575.9|206
1685934600000|2023-06-05 03:10:00|34638.3|34577.3|34639.1|34576.1|34643.6|34578.8|34636.8|34567.3|233
1685934900000|2023-06-05 03:15:00|34638.6|34575.8|34637.6|34574.7|34639.4|34579.2|34636.5|34574.5|176
1685935200000|2023-06-05 03:20:00|34637.7|34574.9|34635.9|34575.9|34644.8|34577.5|34635.3|34567.7|222
1685935500000|2023-06-05 03:25:00|34636|34576|34639|34575.6|34646|34578.3|34635.5|34564.4|298
1685935800000|2023-06-05 03:30:00|34638.9|34575.5|34636.3|34579.3|34643.8|34579.7|34630.8|34565.6|323
1685936100000|2023-06-05 03:35:00|34635.7|34579|34634.3|34575.3|34641.1|34580.2|34632.3|34568.5|348
1685936400000|2023-06-05 03:40:00|34638.1|34575.4|34632.9|34576.7|34640.5|34580.8|34631.2|34569.8|333
1685936700000|2023-06-05 03:45:00|34632.1|34569.7|34636.7|34576.8|34640.7|34579.6|34632.1|34566.9|318
1685937000000|2023-06-05 03:50:00|34636.5|34571.6|34635.8|34578.7|34640.8|34584.3|34634.3|34570.8|261
1685937300000|2023-06-05 03:55:00|34635.7|34572.7|34635|34575.5|34639.9|34578.8|34634.2|34569.8|290
1685937600000|2023-06-05 04:00:00|34635.2|34575.6|34635.5|34579|34640.1|34579|34633.8|34569.1|362
1685937900000|2023-06-05 04:05:00|34635.4|34578.9|34636.4|34576.5|34640.8|34580.2|34634.9|34566.3|323
1685938200000|2023-06-05 04:10:00|34636.3|34576.4|34644.1|34576|34646.3|34583.2|34636.2|34570.8|385
1685938500000|2023-06-05 04:15:00|34644.2|34582|34611.2|34557.6|34644.2|34582.3|34609.7|34554.7|361
1685938800000|2023-06-05 04:20:00|34611|34557.7|34599.6|34543.1|34611|34557.7|34597.2|34542.4|253
1685939100000|2023-06-05 04:25:00|34599.4|34543|34608.1|34552.1|34610.8|34556.5|34592.8|34538.2|146
1685939400000|2023-06-05 04:30:00|34608|34551.6|34605.1|34552.8|34608.2|34554.1|34604.9|34550.6|168
1685939700000|2023-06-05 04:35:00|34605.6|34553|34608.3|34551.6|34608.4|34554.3|34605|34550|135
1685940000000|2023-06-05 04:40:00|34608.2|34551.4|34613.1|34560.6|34615|34561.9|34606.8|34551.4|192
1685940300000|2023-06-05 04:45:00|34613.4|34560.7|34613|34557.1|34615.1|34561.2|34609.8|34554.1|153
1685940600000|2023-06-05 04:50:00|34612.3|34556.9|34609.8|34557.5|34613.7|34560.1|34608.2|34555.3|127
1685940900000|2023-06-05 04:55:00|34609.9|34557.6|34605.9|34550.2|34611.3|34557.9|34604.6|34549.6|250
1685941200000|2023-06-05 05:00:00|34606.1|34550.1|34613.7|34563.7|34616.3|34566.3|34603.7|34550.1|207
1685941500000|2023-06-05 05:05:00|34614.2|34564.2|34610.4|34560.4|34614.6|34564.5|34607.3|34557.3|159
1685941800000|2023-06-05 05:10:00|34610.3|34560.3|34614.9|34564.9|34615.6|34565.6|34608.7|34558.7|242
1685942100000|2023-06-05 05:15:00|34614.8|34564.8|34619.1|34569.1|34620|34570|34612.7|34562.7|135
1685942400000|2023-06-05 05:20:00|34619.3|34569.3|34617.6|34567.6|34622.8|34572.8|34615.5|34565.5|233
1685942700000|2023-06-05 05:25:00|34617.5|34567.5|34617.5|34567.5|34620.7|34570.7|34615.8|34565.8|174
1685943000000|2023-06-05 05:30:00|34616.8|34566.8|34614.1|34564.1|34618.5|34568.5|34612.4|34562.4|192
1685943300000|2023-06-05 05:35:00|34614.2|34564.2|34612.4|34562.4|34615.7|34565.7|34610.1|34560.1|224
1685943600000|2023-06-05 05:40:00|34611.9|34561.9|34603.3|34553.3|34613.2|34563.2|34602.1|34552.1|260
1685943900000|2023-06-05 05:45:00|34603.4|34553.4|34600|34550|34605.3|34555.3|34596.7|34546.7|266
1685944200000|2023-06-05 05:50:00|34600.3|34550.3|34596.4|34546.4|34601.8|34551.8|34592.3|34542.3|251
1685944500000|2023-06-05 05:55:00|34596.3|34546.3|34602.8|34546.2|34608.9|34554.5|34595.3|34543.8|325
1685944800000|2023-06-05 06:00:00|34599.3|34549.3|34605.9|34555.9|34618.9|34568.9|34599.3|34549.3|524
1685945100000|2023-06-05 06:05:00|34605.7|34555.7|34593.8|34573.8|34606.9|34573.9|34583.1|34548.2|502
1685945400000|2023-06-05 06:10:00|34594.1|34574.1|34593.5|34573.5|34598.4|34578.4|34590.3|34570.3|370
1685945700000|2023-06-05 06:15:00|34593.4|34573.4|34601.4|34581.4|34605.6|34585.6|34591.5|34571.5|284
1685946000000|2023-06-05 06:20:00|34601.5|34581.5|34602.5|34582.5|34607.5|34587.5|34598.1|34578.1|320
1685946300000|2023-06-05 06:25:00|34602.4|34582.4|34635.4|34582.4|34635.4|34584.7|34597.5|34554.3|391
1685946600000|2023-06-05 06:30:00|34633.9|34581.6|34619.8|34569.8|34633.9|34583.3|34615.4|34565.4|454
1685946900000|2023-06-05 06:35:00|34619.7|34569.7|34606.2|34586.2|34624.2|34586.4|34600.8|34562.9|334
1685947200000|2023-06-05 06:40:00|34606.3|34586.3|34613.3|34593.3|34616.2|34596.2|34602.8|34582.8|345
1685947500000|2023-06-05 06:45:00|34613.1|34593.1|34615.7|34595.7|34620.5|34600.5|34608.9|34588.9|294
1685947800000|2023-06-05 06:50:00|34616.1|34596.1|34619.8|34599.8|34629.8|34609.8|34615.5|34595.5|432
1685948100000|2023-06-05 06:55:00|34619.9|34599.9|34624.4|34604.4|34631.4|34611.4|34615.7|34595.7|462
1685948400000|2023-06-05 07:00:00|34624.5|34604.5|34640.3|34620.3|34640.8|34620.8|34615.1|34595.1|635
1685948700000|2023-06-05 07:05:00|34640.7|34620.7|34668.4|34648.4|34685.1|34665.1|34640.1|34620.1|715
1685949000000|2023-06-05 07:10:00|34667.3|34647.3|34642.6|34622.6|34667.3|34647.3|34620.4|34570.4|825
1685949300000|2023-06-05 07:15:00|34642.5|34622.5|34648.2|34628.2|34674.4|34650.3|34642.5|34603.3|649
1685949600000|2023-06-05 07:20:00|34648.1|34628.1|34673.8|34653.8|34674.5|34654.5|34637.2|34617.2|572
1685949900000|2023-06-05 07:25:00|34673.6|34653.6|34635.3|34615.3|34674.1|34654.1|34633.4|34613.4|581
1685950200000|2023-06-05 07:30:00|34635.2|34615.2|34632.4|34612.4|34663.9|34643.9|34631|34611|532
1685950500000|2023-06-05 07:35:00|34632.3|34612.3|34606.2|34556.2|34648.3|34612.3|34583.9|34547.8|854
1685950800000|2023-06-05 07:40:00|34605.8|34555.8|34621.6|34571.6|34632.9|34601.4|34589.4|34539.4|791
1685951100000|2023-06-05 07:45:00|34621.7|34571.7|34642|34588.4|34645.4|34595.4|34621.7|34571.7|542
1685951400000|2023-06-05 07:50:00|34639.3|34587|34612.8|34555.1|34655|34605|34600.6|34552.6|625
1685951700000|2023-06-05 07:55:00|34613.3|34554.2|34596.8|34576.8|34622.3|34585.8|34586.4|34554.2|677
1685952000000|2023-06-05 08:00:00|34595.7|34575.7|34594.7|34574.7|34612.7|34592.7|34592.6|34572.6|566
1685952300000|2023-06-05 08:05:00|34592.8|34572.8|34593.8|34573.8|34599.3|34579.3|34588.6|34568.6|460
1685952600000|2023-06-05 08:10:00|34594.8|34574.8|34578.4|34558.4|34596.7|34576.7|34569|34549|548
1685952900000|2023-06-05 08:15:00|34578.5|34558.5|34569.3|34549.3|34583.9|34563.9|34556.6|34536.6|512
1685953200000|2023-06-05 08:20:00|34570.4|34550.4|34552|34532|34590.6|34570.6|34551.2|34531.2|414
1685953500000|2023-06-05 08:25:00|34553|34533|34571.6|34551.6|34571.6|34551.6|34552.4|34532.4|398
1685953800000|2023-06-05 08:30:00|34573|34553|34581.4|34561.4|34586.1|34566.1|34562.2|34542.2|409
1685954100000|2023-06-05 08:35:00|34581.5|34561.5|34579.8|34559.8|34593.9|34573.9|34575.9|34555.9|399
1685954400000|2023-06-05 08:40:00|34579.9|34559.9|34571.7|34551.7|34584.6|34564.6|34566.3|34546.3|318
1685954700000|2023-06-05 08:45:00|34571.1|34551.1|34547.2|34527.2|34575.8|34555.8|34543.6|34523.6|329
1685955000000|2023-06-05 08:50:00|34547.1|34527.1|34551|34531|34552.5|34532.5|34545|34525|234
1685955300000|2023-06-05 08:55:00|34550.1|34530.1|34545.3|34525.3|34550.1|34530.1|34537.5|34517.5|454
1685955600000|2023-06-05 09:00:00|34545.2|34525.2|34554.4|34534.4|34554.9|34534.9|34541.1|34521.1|475
1685955900000|2023-06-05 09:05:00|34554.5|34534.5|34556.1|34536.1|34560.8|34540.8|34550.8|34530.8|384
1685956200000|2023-06-05 09:10:00|34555.9|34535.9|34525.9|34505.9|34556|34536|34525.5|34505.5|437
1685956500000|2023-06-05 09:15:00|34525.8|34505.8|34524.6|34504.6|34532.8|34512.8|34521.4|34501.4|393
1685956800000|2023-06-05 09:20:00|34524.5|34504.5|34551.3|34531.3|34554|34534|34523.2|34503.2|486
1685957100000|2023-06-05 09:25:00|34551.1|34531.1|34552|34532|34568.5|34548.5|34547.9|34527.9|431
1685957400000|2023-06-05 09:30:00|34552.4|34532.4|34547.6|34527.6|34558.2|34538.2|34545.8|34525.8|326
1685957700000|2023-06-05 09:35:00|34547.7|34527.7|34533.3|34513.3|34547.7|34527.7|34529.5|34509.5|395
1685958000000|2023-06-05 09:40:00|34533.6|34513.6|34534.2|34514.2|34540|34520|34532|34512|395
1685958300000|2023-06-05 09:45:00|34534.6|34514.6|34537.5|34517.5|34537.8|34517.8|34529.7|34509.7|439
1685958600000|2023-06-05 09:50:00|34537.6|34517.6|34548.2|34528.2|34548.4|34528.4|34537.6|34517.6|283
1685958900000|2023-06-05 09:55:00|34548.1|34528.1|34532.4|34512.4|34554.7|34534.7|34530.5|34510.5|358
1685959200000|2023-06-05 10:00:00|34532.2|34512.2|34577.9|34557.9|34579.4|34559.4|34532.1|34512.1|491
1685959500000|2023-06-05 10:05:00|34578.4|34558.4|34595.5|34575.5|34600.9|34580.9|34577.8|34557.8|367
1685959800000|2023-06-05 10:10:00|34595.4|34575.4|34612.3|34592.3|34614.3|34594.3|34595.4|34575.4|345
1685960100000|2023-06-05 10:15:00|34612.2|34592.2|34628.6|34608.6|34631.5|34611.5|34609.6|34589.6|324
1685960400000|2023-06-05 10:20:00|34628.9|34608.9|34625.4|34605.4|34635|34615|34625.1|34605.1|338
1685960700000|2023-06-05 10:25:00|34625.3|34605.3|34634.8|34614.8|34636.6|34616.6|34625.2|34605.2|265
1685961000000|2023-06-05 10:30:00|34634.9|34614.9|34641.4|34621.4|34641.5|34621.5|34630.1|34610.1|303
1685961300000|2023-06-05 10:35:00|34641.8|34621.8|34641.6|34621.6|34647.4|34627.4|34641|34621|262
1685961600000|2023-06-05 10:40:00|34641.7|34621.7|34615.9|34595.9|34642.8|34622.8|34615.7|34595.7|317
1685961900000|2023-06-05 10:45:00|34615|34595|34606.1|34586.1|34620.4|34600.4|34600.1|34580.1|328
1685962200000|2023-06-05 10:50:00|34606.2|34586.2|34601|34581|34612.9|34592.9|34596.8|34576.8|287
1685962500000|2023-06-05 10:55:00|34600.7|34580.7|34570.5|34550.5|34602.7|34582.7|34568.7|34548.7|379
1685962800000|2023-06-05 11:00:00|34570.8|34550.8|34556.4|34536.4|34571.8|34551.8|34556.4|34536.4|426
1685963100000|2023-06-05 11:05:00|34556.1|34536.1|34554.3|34534.3|34556.9|34536.9|34550.6|34530.6|259
1685963400000|2023-06-05 11:10:00|34554.4|34534.4|34550.8|34530.8|34556.7|34536.7|34549.5|34529.5|223
1685963700000|2023-06-05 11:15:00|34551.1|34531.1|34557.5|34537.5|34561.4|34541.4|34548.5|34528.5|215
1685964000000|2023-06-05 11:20:00|34557.4|34537.4|34561.5|34541.5|34561.8|34541.8|34556.9|34536.9|219
1685964300000|2023-06-05 11:25:00|34561.6|34541.6|34573.5|34553.5|34573.6|34553.6|34557.8|34537.8|297
1685964600000|2023-06-05 11:30:00|34573|34553|34566.8|34546.8|34573.4|34553.4|34559.8|34539.8|326
1685964900000|2023-06-05 11:35:00|34567|34547|34571|34551|34571.3|34551.3|34563.5|34543.5|202
1685965200000|2023-06-05 11:40:00|34571.1|34551.1|34571.9|34551.9|34575.9|34555.9|34570.8|34550.8|250
1685965500000|2023-06-05 11:45:00|34572|34552|34571.4|34551.4|34575.4|34555.4|34568.7|34548.7|300
1685965800000|2023-06-05 11:50:00|34571.3|34551.3|34544|34524|34571.8|34551.8|34544|34524|277
1685966100000|2023-06-05 11:55:00|34544.3|34524.3|34557.6|34537.6|34559.5|34539.5|34542.5|34522.5|321
1685966400000|2023-06-05 12:00:00|34557.7|34537.7|34554.1|34534.1|34561|34541|34550.1|34530.1|368
1685966700000|2023-06-05 12:05:00|34554|34534|34550.2|34530.2|34554.3|34534.3|34543.8|34523.8|476
1685967000000|2023-06-05 12:10:00|34550.1|34530.1|34545.8|34525.8|34553.1|34533.1|34543.5|34523.5|331
1685967300000|2023-06-05 12:15:00|34545.9|34525.9|34549.8|34529.8|34550.6|34530.6|34543|34523|373
1685967600000|2023-06-05 12:20:00|34549.9|34529.9|34551.5|34531.5|34563.1|34543.1|34549.5|34529.5|462
1685967900000|2023-06-05 12:25:00|34551.6|34531.6|34560.3|34540.3|34562.2|34542.2|34549.3|34529.3|323
1685968200000|2023-06-05 12:30:00|34560.5|34540.5|34568.8|34548.8|34572.5|34552.5|34560.4|34540.4|406
1685968500000|2023-06-05 12:35:00|34568.7|34548.7|34585|34565|34585|34565|34565.9|34545.9|395
1685968800000|2023-06-05 12:40:00|34584.7|34564.7|34584.2|34564.2|34592.1|34572.1|34582.1|34562.1|375
1685969100000|2023-06-05 12:45:00|34584.3|34564.3|34566.5|34546.5|34584.7|34564.7|34560.8|34540.8|372
1685969400000|2023-06-05 12:50:00|34566.4|34546.4|34586.4|34566.4|34587.3|34567.3|34566.3|34546.3|377
1685969700000|2023-06-05 12:55:00|34586.2|34566.2|34576.3|34556.3|34586.3|34566.3|34570.8|34550.8|506
1685970000000|2023-06-05 13:00:00|34578.2|34558.2|34577.4|34557.4|34580.7|34560.7|34567.6|34547.6|477
1685970300000|2023-06-05 13:05:00|34575.6|34555.6|34562.5|34542.5|34576.9|34556.9|34560.5|34540.5|350
1685970600000|2023-06-05 13:10:00|34562.6|34542.6|34573.4|34553.4|34573.9|34553.9|34556.8|34536.8|432
1685970900000|2023-06-05 13:15:00|34573.3|34553.3|34565.6|34545.6|34574.9|34554.9|34564.6|34544.6|335
1685971200000|2023-06-05 13:20:00|34565.7|34545.7|34561.1|34541.1|34568.4|34548.4|34552.7|34532.7|386
1685971500000|2023-06-05 13:25:00|34561.3|34541.3|34555.9|34535.9|34567|34547|34550.9|34530.9|428
1685971800000|2023-06-05 13:30:00|34554.2|34534.2|34560.5|34540.5|34565.4|34545.4|34553.4|34533.4|500
1685972100000|2023-06-05 13:35:00|34560.8|34540.8|34552.1|34532.1|34566|34546|34551.3|34531.3|480
1685972400000|2023-06-05 13:40:00|34552|34532|34569.9|34515|34569.9|34535.2|34539.7|34513.9|383
1685972700000|2023-06-05 13:45:00|34569.5|34514.9|34538|34518|34569.8|34533.8|34526.6|34506.6|538
1685973000000|2023-06-05 13:50:00|34537.7|34517.7|34549.5|34529.5|34554.2|34534.2|34530|34510|539
1685973300000|2023-06-05 13:55:00|34543.6|34523.6|34584.7|34514.4|34585.9|34548.2|34540.8|34512.6|550
1685973600000|2023-06-05 14:00:00|34566.6|34480.4|34442.7|34422.7|34566.6|34501.1|34421|34401|1066
1685973900000|2023-06-05 14:05:00|34442.5|34422.5|34427|34407|34447.9|34427.9|34409|34389|917
1685974200000|2023-06-05 14:10:00|34426.2|34406.2|34462.7|34442.7|34463.6|34443.6|34405.2|34385.2|801
1685974500000|2023-06-05 14:15:00|34462.3|34442.3|34468.4|34448.4|34475.8|34455.8|34446.2|34426.2|786
1685974800000|2023-06-05 14:20:00|34468|34448|34471.2|34451.2|34484.1|34464.1|34464.5|34444.5|666
1685975100000|2023-06-05 14:25:00|34470.1|34450.1|34455|34435|34470.1|34450.1|34445.1|34425.1|656
1685975400000|2023-06-05 14:30:00|34454.9|34434.9|34466.6|34446.6|34475.3|34455.3|34454.9|34434.9|611
1685975700000|2023-06-05 14:35:00|34467.4|34447.4|34423.3|34403.3|34473.1|34453.1|34423.3|34403.3|596
1685976000000|2023-06-05 14:40:00|34423.4|34403.4|34414.7|34394.7|34429.4|34409.4|34412|34392|594
1685976300000|2023-06-05 14:45:00|34414.6|34394.6|34451.5|34431.5|34453.5|34433.5|34413.9|34393.9|642
1685976600000|2023-06-05 14:50:00|34451.6|34431.6|34476.1|34456.1|34486|34466|34450.4|34430.4|690
1685976900000|2023-06-05 14:55:00|34476|34456|34430.3|34410.3|34477|34457|34427.4|34407.4|630
1685977200000|2023-06-05 15:00:00|34430|34410|34446.1|34426.1|34456.4|34436.4|34419.6|34399.6|689
1685977500000|2023-06-05 15:05:00|34446.3|34426.3|34469.4|34449.4|34474.5|34454.5|34445.2|34425.2|524
1685977800000|2023-06-05 15:10:00|34469.5|34449.5|34454.3|34434.3|34478.9|34458.9|34447.1|34427.1|459
1685978100000|2023-06-05 15:15:00|34454.4|34434.4|34465.2|34445.2|34468.1|34448.1|34453|34433|345
1685978400000|2023-06-05 15:20:00|34465.5|34445.5|34455.1|34435.1|34465.5|34445.5|34449.8|34429.8|411
1685978700000|2023-06-05 15:25:00|34455|34435|34449.1|34429.1|34459.9|34439.9|34444|34424|418
1685979000000|2023-06-05 15:30:00|34449.2|34429.2|34463.1|34443.1|34464.7|34444.7|34443.8|34423.8|426
1685979300000|2023-06-05 15:35:00|34464.1|34444.1|34491.4|34471.4|34495.1|34475.1|34462.4|34442.4|531
1685979600000|2023-06-05 15:40:00|34491.2|34471.2|34470|34450|34491.7|34471.7|34467.9|34447.9|363
1685979900000|2023-06-05 15:45:00|34468.7|34448.7|34443.9|34423.9|34469.8|34449.8|34436.3|34416.3|403
1685980200000|2023-06-05 15:50:00|34444|34424|34435.3|34415.3|34452.9|34432.9|34435|34415|401
1685980500000|2023-06-05 15:55:00|34435.2|34415.2|34416.4|34396.4|34435.4|34415.4|34416.4|34396.4|327
1685980800000|2023-06-05 16:00:00|34416.6|34396.6|34415.4|34395.4|34418.9|34398.9|34410.3|34390.3|489
1685981100000|2023-06-05 16:05:00|34415.3|34395.3|34417.6|34397.6|34420.8|34400.8|34415.2|34395.2|366
1685981400000|2023-06-05 16:10:00|34417.4|34397.4|34418.5|34398.5|34421.3|34401.3|34416|34396|422
1685981700000|2023-06-05 16:15:00|34418.6|34398.6|34425.3|34405.3|34426.3|34406.3|34414.5|34394.5|271
1685982000000|2023-06-05 16:20:00|34425.8|34405.8|34436.8|34416.8|34436.8|34416.8|34425.5|34405.5|324
1685982300000|2023-06-05 16:25:00|34436.7|34416.7|34441.7|34421.7|34443.6|34423.6|34434.9|34414.9|294
1685982600000|2023-06-05 16:30:00|34441.8|34421.8|34447.5|34427.5|34449|34429|34439.1|34419.1|215
1685982900000|2023-06-05 16:35:00|34448.2|34428.2|34443.6|34423.6|34450|34430|34440.4|34420.4|346
1685983200000|2023-06-05 16:40:00|34443.5|34423.5|34448.6|34428.6|34451.4|34431.4|34443.1|34423.1|280
1685983500000|2023-06-05 16:45:00|34448.7|34428.7|34443.3|34423.3|34452.2|34432.2|34441.3|34421.3|250
1685983800000|2023-06-05 16:50:00|34443.2|34423.2|34442.3|34422.3|34445.5|34425.5|34439.5|34419.5|287
1685984100000|2023-06-05 16:55:00|34442.1|34422.1|34442.2|34422.2|34445.1|34425.1|34438.2|34418.2|257
1685984400000|2023-06-05 17:00:00|34442.3|34422.3|34438.9|34418.9|34442.5|34422.5|34434.6|34414.6|234
1685984700000|2023-06-05 17:05:00|34438.8|34418.8|34448.2|34428.2|34454.8|34434.8|34438.7|34418.7|331
1685985000000|2023-06-05 17:10:00|34448.3|34428.3|34449.3|34429.3|34450.6|34430.6|34437.9|34417.9|243
1685985300000|2023-06-05 17:15:00|34449.2|34429.2|34457.6|34437.6|34463.2|34443.2|34449.1|34429.1|253
1685985600000|2023-06-05 17:20:00|34457.5|34437.5|34447.1|34427.1|34461|34441|34446.6|34426.6|254
1685985900000|2023-06-05 17:25:00|34446.9|34426.9|34468.2|34448.2|34469.9|34449.9|34445.5|34425.5|278
1685986200000|2023-06-05 17:30:00|34468.3|34448.3|34466.1|34446.1|34471.9|34451.9|34465.2|34445.2|242
1685986500000|2023-06-05 17:35:00|34466|34446|34452.2|34432.2|34468.9|34448.9|34451.4|34431.4|284
1685986800000|2023-06-05 17:40:00|34452.3|34432.3|34447.4|34427.4|34454.7|34434.7|34446.5|34426.5|235
1685987100000|2023-06-05 17:45:00|34447.6|34427.6|34443.2|34423.2|34450.9|34430.9|34439.5|34419.5|194
1685987400000|2023-06-05 17:50:00|34442.7|34422.7|34457.4|34437.4|34458.8|34438.8|34433.7|34413.7|335
1685987700000|2023-06-05 17:55:00|34457.3|34437.3|34451.9|34431.9|34457.5|34437.5|34433.8|34413.8|497
1685988000000|2023-06-05 18:00:00|34446.5|34426.5|34439.4|34419.4|34452|34432|34436.8|34416.8|406
1685988300000|2023-06-05 18:05:00|34439.2|34419.2|34439|34419|34445|34425|34435.4|34415.4|395
1685988600000|2023-06-05 18:10:00|34438.9|34418.9|34441.3|34421.3|34449.6|34429.6|34438.8|34418.8|286
1685988900000|2023-06-05 18:15:00|34440.7|34420.7|34432.4|34412.4|34441.4|34421.4|34432.1|34412.1|232
1685989200000|2023-06-05 18:20:00|34432.3|34412.3|34433.3|34413.3|34440.1|34420.1|34431.6|34411.6|283
1685989500000|2023-06-05 18:25:00|34433.7|34413.7|34429.5|34409.5|34435.4|34415.4|34429.2|34409.2|269
1685989800000|2023-06-05 18:30:00|34429.7|34409.7|34442.6|34422.6|34442.6|34422.6|34428.1|34408.1|344
1685990100000|2023-06-05 18:35:00|34442.7|34422.7|34435.5|34415.5|34448.5|34428.5|34434.3|34414.3|397
1685990400000|2023-06-05 18:40:00|34435.7|34415.7|34435|34415|34438.1|34418.1|34424.9|34404.9|421
1685990700000|2023-06-05 18:45:00|34434.9|34414.9|34435.4|34415.4|34443|34423|34434.5|34414.5|389
1685991000000|2023-06-05 18:50:00|34435|34415|34420.2|34400.2|34437|34417|34416.2|34396.2|355
1685991300000|2023-06-05 18:55:00|34420.1|34400.1|34441.1|34421.1|34441.3|34421.3|34414.7|34394.7|417
1685991600000|2023-06-05 19:00:00|34440.4|34420.4|34442.5|34422.5|34447.1|34427.1|34423.7|34403.7|347
1685991900000|2023-06-05 19:05:00|34443|34423|34443.1|34423.1|34445.8|34425.8|34442.7|34422.7|303
1685992200000|2023-06-05 19:10:00|34443|34423|34439.3|34419.3|34443|34423|34438.8|34418.8|245
1685992500000|2023-06-05 19:15:00|34439.4|34419.4|34439|34419|34442.7|34422.7|34435.7|34415.7|323
1685992800000|2023-06-05 19:20:00|34439.1|34419.1|34437|34417|34439.3|34419.3|34435|34415|305
1685993100000|2023-06-05 19:25:00|34436.8|34416.8|34437.1|34417.1|34438.1|34418.1|34436.3|34416.3|206
1685993400000|2023-06-05 19:30:00|34437.6|34417.6|34435.1|34415.1|34438.2|34418.2|34429.9|34409.9|253
1685993700000|2023-06-05 19:35:00|34435.3|34415.3|34442.3|34422.3|34442.9|34422.9|34434.7|34414.7|264
1685994000000|2023-06-05 19:40:00|34442.2|34422.2|34442.3|34422.3|34443.7|34423.7|34439.2|34419.2|213
1685994300000|2023-06-05 19:45:00|34442.1|34422.1|34440|34420|34447.3|34427.3|34439.7|34419.7|285
1685994600000|2023-06-05 19:50:00|34439.9|34419.9|34444|34424|34444.9|34424.9|34439.8|34419.8|307
1685994900000|2023-06-05 19:55:00|34443.9|34423.9|34445.1|34425.1|34447.6|34427.6|34440.3|34420.3|327
1685995200000|2023-06-05 20:00:00|34444.8|34424.8|34447.1|34427.1|34449.9|34429.9|34441.7|34421.7|256
1685995500000|2023-06-05 20:05:00|34447.3|34427.3|34460.7|34410.7|34473|34431.3|34446.6|34408|336
1685995800000|2023-06-05 20:10:00|34460.8|34410.8|34446|34426|34461.8|34427.1|34445|34408.7|201
1685996100000|2023-06-05 20:15:00|34445.9|34425.9|34446.7|34426.7|34447.3|34427.3|34443.9|34423.9|140
1685996400000|2023-06-05 20:20:00|34446.9|34426.9|34446.6|34426.6|34447|34427|34440.7|34420.7|132
1685996700000|2023-06-05 20:25:00|34446.5|34426.5|34463.2|34413.2|34474.9|34427.8|34445.1|34410.9|177
1685997000000|2023-06-05 20:30:00|34463.3|34413.3|34468.5|34418.5|34471|34418.6|34462.6|34412.6|208
1685997300000|2023-06-05 20:35:00|34468.4|34418.4|34466|34413.4|34470.9|34420.9|34465.6|34412.6|193
1685997600000|2023-06-05 20:40:00|34466.1|34413.3|34463.5|34407.3|34466.6|34415.5|34462.9|34407.2|189
1685997900000|2023-06-05 20:45:00|34463.3|34407.2|34463|34403.4|34468.4|34408.3|34460.4|34397.2|194
1685998200000|2023-06-05 20:50:00|34462.4|34402.8|34466.6|34390.6|34472.5|34404.5|34462.4|34382.6|160
1685998500000|2023-06-05 20:55:00|34465.1|34397.9|34509.3|34389.3|34514.6|34398.3|34462.2|34369.1|233
1685998800000|2023-06-05 21:00:00|34511.6|34391.6|34508.1|34388.1|34522.8|34402.8|34501.8|34381.8|41
1685999100000|2023-06-05 21:05:00|34516.4|34396.4|34517.7|34397.7|34517.7|34397.7|34516.2|34396.2|17
1685999400000|2023-06-05 21:10:00|34530.9|34410.9|34512.6|34392.6|34530.9|34410.9|34511.7|34391.7|36
1685999700000|2023-06-05 21:15:00|34512|34392|34498.7|34378.7|34512.1|34392.1|34498.2|34378.2|15
1686000000000|2023-06-05 21:20:00|34498.8|34378.8|34512.6|34392.6|34512.6|34392.6|34498.6|34378.6|22
1686000300000|2023-06-05 21:25:00|34505.9|34385.9|34506|34386|34506|34386|34505.8|34385.8|4
1686000600000|2023-06-05 21:30:00|34526.5|34406.5|34527.7|34407.7|34530.2|34410.2|34517.2|34397.2|43
1686000900000|2023-06-05 21:35:00|34521.7|34401.7|34517.8|34397.8|34521.7|34401.7|34513.5|34393.5|22
1686001200000|2023-06-05 21:40:00|34513.2|34393.2|34512.2|34392.2|34513.2|34393.2|34507.4|34387.4|4
1686001500000|2023-06-05 21:45:00|34526.5|34406.5|34527.5|34407.5|34527.7|34407.7|34526.2|34406.2|16
1686001800000|2023-06-05 21:50:00|34527.4|34407.4|34527.5|34407.5|34527.6|34407.6|34527.4|34407.4|10
1686002100000|2023-06-05 21:55:00|34519.9|34399.9|34527.7|34407.7|34527.8|34407.8|34511.2|34391.2|71
1686002400000|2023-06-05 22:00:00|34524.4|34404.4|34532.1|34412.1|34533.6|34413.6|34500|34380|262
1686002700000|2023-06-05 22:05:00|34532|34412|34531.1|34411.1|34533.3|34417.6|34521.7|34408.4|309
1686003000000|2023-06-05 22:10:00|34531|34411|34526.9|34423.2|34532.3|34429.3|34517|34411|233
1686003300000|2023-06-05 22:15:00|34527|34423.3|34516.8|34429|34527|34429.3|34514.7|34420.9|263
1686003600000|2023-06-05 22:20:00|34516.7|34429.1|34519.8|34423.9|34522.6|34432.8|34514.4|34421.6|183
1686003900000|2023-06-05 22:25:00|34519.7|34423.8|34512.8|34427.5|34519.8|34445.4|34495.4|34421.4|100
1686004200000|2023-06-05 22:30:00|34512.7|34427.3|34511.1|34423.7|34519.6|34427.5|34511|34417.6|168
1686004500000|2023-06-05 22:35:00|34516.8|34423.6|34516.9|34418.9|34519|34433.7|34503|34417.6|109
1686004800000|2023-06-05 22:40:00|34516.8|34418.8|34517.8|34419.8|34519.2|34443.3|34493.3|34418.6|120
1686005100000|2023-06-05 22:45:00|34517.7|34419.9|34514.5|34411.2|34519|34426.3|34508|34409|200
1686005400000|2023-06-05 22:50:00|34514.4|34411.3|34520.3|34400.3|34520.5|34416.7|34508.3|34400.3|233
1686005700000|2023-06-05 22:55:00|34520.4|34400.4|34507.3|34412.1|34521.7|34413.6|34507|34400.2|240
1686006000000|2023-06-05 23:00:00|34500.7|34418.7|34507.3|34419.1|34514.1|34422.2|34498.5|34408.6|281
1686006300000|2023-06-05 23:05:00|34507.2|34419|34505.2|34417.1|34516|34421.1|34498.2|34413|279
1686006600000|2023-06-05 23:10:00|34505.1|34417.2|34499|34419|34511.6|34421.5|34492.4|34412|266
1686006900000|2023-06-05 23:15:00|34499.1|34419.6|34509|34419.7|34509.9|34429.1|34488|34414.3|226
1686007200000|2023-06-05 23:20:00|34504.3|34419.1|34504.5|34418.4|34510.8|34422.5|34499.8|34415.4|186
1686007500000|2023-06-05 23:25:00|34504.2|34418.3|34500.5|34420.6|34513.1|34427.2|34499.4|34412.7|229
1686007800000|2023-06-05 23:30:00|34500.4|34420.7|34504|34417.7|34509.3|34423.4|34498.5|34414.7|183
1686008100000|2023-06-05 23:35:00|34503.9|34417.6|34504.9|34418|34507.2|34422.1|34498.8|34417.1|206
1686008400000|2023-06-05 23:40:00|34504.8|34417.9|34500.4|34421.2|34505.9|34425|34495.4|34416.8|221
1686008700000|2023-06-05 23:45:00|34500.3|34421.1|34506.9|34440.3|34513.3|34442.9|34500.3|34421.1|194
1686009000000|2023-06-05 23:50:00|34506.1|34440.4|34508.8|34431.4|34511.1|34440.4|34503.6|34430.5|143
1686009300000|2023-06-05 23:55:00|34508.9|34431.5|34506.4|34435.6|34512.2|34436.3|34503.9|34430.5|146
1686009600000|2023-06-06 00:00:00|34509.2|34429.2|34503.2|34431.1|34511.7|34436.1|34476.4|34395.3|335
1686009900000|2023-06-06 00:05:00|34503.3|34431.2|34494.6|34443|34505.4|34444.1|34494.5|34428.7|237
1686010200000|2023-06-06 00:10:00|34494.5|34442.8|34498.3|34436.7|34498.3|34442.8|34492.1|34431.6|167
1686010500000|2023-06-06 00:15:00|34498.2|34436.6|34496.4|34437.1|34499.2|34438.9|34496.4|34435.4|225
1686010800000|2023-06-06 00:20:00|34496.6|34436.8|34501.5|34440.4|34501.9|34442|34493.9|34433.5|225
1686011100000|2023-06-06 00:25:00|34501.6|34439.9|34499.7|34439.9|34501.7|34442.6|34498.8|34437.2|201
1686011400000|2023-06-06 00:30:00|34499.6|34439.8|34493.7|34430.3|34501.3|34439.8|34492.4|34430.3|190
1686011700000|2023-06-06 00:35:00|34493.8|34430.4|34495.8|34432.9|34499.5|34437.7|34492.7|34430.4|154
1686012000000|2023-06-06 00:40:00|34494.7|34434.3|34495.5|34430.4|34499.5|34434.9|34494.2|34430.4|144
1686012300000|2023-06-06 00:45:00|34494.7|34431.2|34493.3|34435|34494.9|34437.1|34490.5|34431.2|103
1686012600000|2023-06-06 00:50:00|34493.2|34434.9|34490.7|34437|34494|34439.2|34489.6|34434.3|223
1686012900000|2023-06-06 00:55:00|34490.4|34437.3|34490.4|34431.3|34492.3|34437.3|34485.4|34431.3|236
1686013200000|2023-06-06 01:00:00|34490.5|34431.2|34493.3|34436.6|34495.2|34437.4|34487.5|34430|258
1686013500000|2023-06-06 01:05:00|34493.4|34436.7|34492|34432.5|34494.1|34436.7|34489.7|34431.8|162
1686013800000|2023-06-06 01:10:00|34492.1|34432.6|34496|34428.4|34496.9|34436.3|34489.9|34428|213
1686014100000|2023-06-06 01:15:00|34495.8|34428.8|34491.3|34434.8|34500.5|34438.7|34491.2|34428.7|296
1686014400000|2023-06-06 01:20:00|34491.4|34432.4|34496|34436.6|34496|34437.7|34489.4|34431.7|268
1686014700000|2023-06-06 01:25:00|34496.6|34436.5|34498.9|34429.7|34498.9|34438.9|34492.7|34429.7|220
1686015000000|2023-06-06 01:30:00|34497.6|34427.6|34496.1|34438.1|34503.1|34439.5|34496.1|34426|329
1686015300000|2023-06-06 01:35:00|34496|34435.9|34490|34430|34496|34436.4|34490|34430|306
1686015600000|2023-06-06 01:40:00|34489.9|34429.6|34495.3|34437|34495.3|34437|34486.7|34428.8|297
1686015900000|2023-06-06 01:45:00|34494.9|34436.9|34496.7|34436|34498.6|34439.5|34490.6|34432.4|255
1686016200000|2023-06-06 01:50:00|34496.6|34435.9|34492.7|34435|34497.8|34437.4|34492.7|34433.9|214
1686016500000|2023-06-06 01:55:00|34493.3|34435.1|34491.6|34431.1|34494.7|34435.7|34489.6|34431|219
1686016800000|2023-06-06 02:00:00|34491.9|34431|34486.7|34428.8|34491.9|34431.5|34485.3|34426.2|292
1686017100000|2023-06-06 02:05:00|34486.6|34428.7|34481.1|34412.3|34488.8|34428.9|34477.3|34412.2|260
1686017400000|2023-06-06 02:10:00|34481.2|34413.3|34464.7|34397.2|34481.2|34413.3|34464.6|34395.2|465
1686017700000|2023-06-06 02:15:00|34467.3|34395.7|34474.1|34404.8|34475.9|34407.5|34467|34395.7|277
1686018000000|2023-06-06 02:20:00|34475.8|34406.8|34481.3|34410.8|34483.1|34413.6|34475.5|34406.2|275
1686018300000|2023-06-06 02:25:00|34481.4|34411|34480.5|34412.6|34484.6|34416.3|34479.6|34410.9|202
1686018600000|2023-06-06 02:30:00|34481|34412.5|34484.7|34414.3|34485.8|34416.6|34478.1|34410.1|278
1686018900000|2023-06-06 02:35:00|34484.9|34414.2|34487.8|34420.4|34491.4|34422|34483.3|34414.2|230
1686019200000|2023-06-06 02:40:00|34489.3|34420.3|34489.1|34419|34492.1|34423.1|34486.4|34418|225
1686019500000|2023-06-06 02:45:00|34489.2|34419.2|34487.9|34420.5|34491.7|34423.4|34487.2|34418.8|214
1686019800000|2023-06-06 02:50:00|34487.8|34420.4|34489.8|34419.8|34490|34421.1|34485.8|34418.1|234
1686020100000|2023-06-06 02:55:00|34489.5|34419.9|34484.8|34417.5|34489.6|34421.1|34483.3|34415.4|280
1686020400000|2023-06-06 03:00:00|34484.7|34417.4|34485.7|34415.6|34489.9|34421|34484.3|34415.5|193
1686020700000|2023-06-06 03:05:00|34485.6|34415.5|34486|34418.5|34488.3|34420.4|34483.5|34415.5|205
1686021000000|2023-06-06 03:10:00|34485.5|34418.3|34486.4|34416.4|34487.1|34418.3|34482.1|34413.6|268
1686021300000|2023-06-06 03:15:00|34486.5|34416.5|34487.4|34416.5|34487.9|34418.2|34484.2|34415.8|146
1686021600000|2023-06-06 03:20:00|34486|34417.2|34489.5|34418.4|34490.7|34420.8|34485.2|34416.1|235
1686021900000|2023-06-06 03:25:00|34489|34417.9|34487.9|34416.6|34489.8|34419|34485.3|34415.3|209
1686022200000|2023-06-06 03:30:00|34488.1|34415.6|34493|34423.8|34494.3|34424.6|34485.9|34415|209
1686022500000|2023-06-06 03:35:00|34493.1|34423.9|34497.6|34426|34497.7|34427.6|34493.1|34423.1|200
1686022800000|2023-06-06 03:40:00|34496.1|34426.4|34494.8|34425.4|34497.3|34426.6|34494.7|34423.2|235
1686023100000|2023-06-06 03:45:00|34495.1|34424.5|34492.9|34421.5|34496.2|34425.4|34491.8|34420|212
1686023400000|2023-06-06 03:50:00|34492.7|34422.7|34494.9|34424.8|34495.4|34425.6|34491.7|34421.6|172
1686023700000|2023-06-06 03:55:00|34494.8|34424.9|34494.1|34422.9|34495.9|34430.7|34489.8|34422.7|181
1686024000000|2023-06-06 04:00:00|34494|34422.8|34494.8|34423.3|34495.1|34428.1|34487.8|34420.2|184
1686024300000|2023-06-06 04:05:00|34494.7|34423.8|34492.4|34423.2|34496.1|34426.3|34491.1|34421.3|226
1686024600000|2023-06-06 04:10:00|34493.4|34422.2|34485.3|34416.7|34493.7|34423.2|34482.8|34409.7|240
1686024900000|2023-06-06 04:15:00|34485.6|34416.4|34495.6|34419.9|34496.1|34420.9|34485.4|34416.2|230
1686025200000|2023-06-06 04:20:00|34495.5|34419.7|34490.3|34416.4|34496.4|34419.8|34489.8|34414.5|178
1686025500000|2023-06-06 04:25:00|34490.2|34416.3|34494.7|34402.5|34495.6|34417.2|34490.2|34401.6|282
1686025800000|2023-06-06 04:30:00|34496.1|34402.2|34496.1|34409.7|34502.5|34411.6|34485.7|34385.2|697
1686026100000|2023-06-06 04:35:00|34495.3|34408.7|34489.3|34403.8|34495.3|34411.5|34484|34401.4|479
1686026400000|2023-06-06 04:40:00|34489.4|34403.7|34479.7|34403.9|34491|34407.2|34478.6|34402|318
1686026700000|2023-06-06 04:45:00|34479.6|34403.8|34484.9|34405.8|34488.3|34410.4|34479.6|34402.3|345
1686027000000|2023-06-06 04:50:00|34485|34405.9|34483.8|34409.1|34485.8|34409.2|34480.1|34404.2|269
1686027300000|2023-06-06 04:55:00|34483.6|34409.2|34481.8|34407.4|34485|34410.1|34479.6|34405|300
1686027600000|2023-06-06 05:00:00|34481.9|34407.3|34472.2|34407.6|34481.9|34411.4|34461.2|34395.1|407
1686027900000|2023-06-06 05:05:00|34472.1|34407.7|34467.7|34408.7|34476.5|34415.8|34466|34401.7|260
1686028200000|2023-06-06 05:10:00|34467.8|34408.6|34454.1|34400.7|34467.8|34410.6|34454|34391.2|327
1686028500000|2023-06-06 05:15:00|34454|34400.6|34457.1|34397.4|34458.7|34401.4|34451.8|34394.7|238
1686028800000|2023-06-06 05:20:00|34457.2|34397.6|34468.5|34398.9|34468.9|34408.2|34455|34397.5|276
1686029100000|2023-06-06 05:25:00|34462.5|34399|34474.7|34405.1|34476.5|34413.1|34460|34397.5|275
1686029400000|2023-06-06 05:30:00|34474.8|34403.9|34474.3|34409.1|34475.7|34418.2|34464.8|34401.7|345
1686029700000|2023-06-06 05:35:00|34474.2|34408.9|34481.7|34414.4|34486|34422.1|34471.7|34408.9|297
1686030000000|2023-06-06 05:40:00|34482.7|34414.5|34477|34424.6|34483.6|34424.6|34476|34414.5|185
1686030300000|2023-06-06 05:45:00|34477.2|34421.4|34466.5|34401.5|34482.8|34424.9|34455.1|34395|319
1686030600000|2023-06-06 05:50:00|34466.6|34401.4|34453.5|34392.5|34466.7|34408|34451.6|34386.6|291
1686030900000|2023-06-06 05:55:00|34454.5|34389.4|34480.1|34379.9|34480.1|34408|34452.6|34379.9|425
1686031200000|2023-06-06 06:00:00|34464.5|34378.9|34473.5|34423.5|34487.7|34424.1|34434.5|34375.7|662
1686031500000|2023-06-06 06:05:00|34471.5|34421.5|34460.6|34440.6|34472.6|34443.8|34456|34421.5|413
1686031800000|2023-06-06 06:10:00|34460.7|34440.7|34451.8|34431.8|34465.1|34445.1|34445.2|34425.2|438
1686032100000|2023-06-06 06:15:00|34452.4|34432.4|34453.3|34433.3|34460.3|34440.3|34450.8|34430.8|452
1686032400000|2023-06-06 06:20:00|34450.9|34430.9|34452.9|34432.9|34460.5|34440.5|34450.2|34430.2|456
1686032700000|2023-06-06 06:25:00|34453.8|34433.8|34440.8|34390.8|34465.7|34433.8|34409.3|34384.3|501
1686033000000|2023-06-06 06:30:00|34439.8|34389.8|34419|34399|34441.3|34404.8|34417.9|34374.6|403
1686033300000|2023-06-06 06:35:00|34419.5|34399.5|34425.6|34405.6|34428.5|34408.5|34415|34395|366
1686033600000|2023-06-06 06:40:00|34424.4|34404.4|34421.5|34401.5|34426.1|34406.1|34416|34396|381
1686033900000|2023-06-06 06:45:00|34421.3|34401.3|34420.8|34400.8|34434.3|34414.3|34413.9|34393.9|483
1686034200000|2023-06-06 06:50:00|34421.3|34401.3|34428.5|34408.5|34429.3|34409.3|34414.2|34394.2|416
1686034500000|2023-06-06 06:55:00|34428.2|34408.2|34436.9|34416.9|34439.6|34419.6|34425.8|34405.8|403
1686034800000|2023-06-06 07:00:00|34442|34422|34457.6|34437.6|34460.5|34440.5|34425.3|34405.3|548
1686035100000|2023-06-06 07:05:00|34458.1|34438.1|34465.7|34445.7|34476.1|34456.1|34440.6|34420.6|565
1686035400000|2023-06-06 07:10:00|34465.6|34445.6|34457.4|34437.4|34473.7|34453.7|34450.1|34430.1|491
1686035700000|2023-06-06 07:15:00|34458.4|34438.4|34467.7|34447.7|34469.1|34449.1|34456.3|34436.3|406
1686036000000|2023-06-06 07:20:00|34467.4|34447.4|34486|34466|34492.7|34472.7|34465.6|34445.6|449
1686036300000|2023-06-06 07:25:00|34486.1|34466.1|34486.7|34466.7|34491.3|34471.3|34432.1|34412.1|662
1686036600000|2023-06-06 07:30:00|34486.8|34466.8|34481.4|34461.4|34496.1|34476.1|34466.3|34446.3|653
1686036900000|2023-06-06 07:35:00|34481.3|34461.3|34484.1|34464.1|34485.6|34465.6|34472.1|34452.1|493
1686037200000|2023-06-06 07:40:00|34484|34464|34476.9|34456.9|34485.1|34465.1|34471.1|34451.1|429
1686037500000|2023-06-06 07:45:00|34478.2|34458.2|34492.7|34472.7|34496.9|34476.9|34469.2|34449.2|472
1686037800000|2023-06-06 07:50:00|34493.1|34473.1|34477.5|34457.5|34494.7|34474.7|34472.4|34452.4|424
1686038100000|2023-06-06 07:55:00|34477.6|34457.6|34426|34406|34483.3|34463.3|34425.5|34385.2|595
1686038400000|2023-06-06 08:00:00|34426.2|34406.2|34496|34476|34497.4|34477|34424.2|34404.2|724
1686038700000|2023-06-06 08:05:00|34493.5|34473.5|34467|34447|34493.9|34473.9|34463.7|34443.7|561
1686039000000|2023-06-06 08:10:00|34467.7|34447.7|34485.5|34465.5|34486.4|34466.4|34458.1|34438.1|530
1686039300000|2023-06-06 08:15:00|34485.4|34465.4|34504.1|34484.1|34505.7|34485.7|34462.1|34442.1|580
1686039600000|2023-06-06 08:20:00|34504|34484|34504.6|34484.6|34515.9|34495.9|34498.5|34478.5|436
1686039900000|2023-06-06 08:25:00|34504.8|34484.8|34486.6|34466.6|34505.9|34485.9|34481.1|34461.1|471
1686040200000|2023-06-06 08:30:00|34486.8|34466.8|34487.2|34467.2|34498.7|34478.7|34480.5|34460.5|447
1686040500000|2023-06-06 08:35:00|34487.3|34467.3|34490.6|34470.6|34494.7|34474.7|34483.9|34463.9|371
1686040800000|2023-06-06 08:40:00|34490.7|34470.7|34498.9|34478.9|34509.3|34489.3|34489.8|34469.8|371
1686041100000|2023-06-06 08:45:00|34499.4|34479.4|34515.8|34495.8|34517.6|34497.6|34494.7|34474.7|434
1686041400000|2023-06-06 08:50:00|34515.7|34495.7|34486.9|34466.9|34536.3|34516.3|34483.7|34436.2|421
1686041700000|2023-06-06 08:55:00|34486.7|34466.7|34501.8|34481.8|34518.1|34498.1|34486.7|34453.9|492
1686042000000|2023-06-06 09:00:00|34500.8|34480.8|34513.7|34493.7|34531.4|34511.4|34493.2|34473.2|505
1686042300000|2023-06-06 09:05:00|34513.2|34493.2|34520.1|34500.1|34521.9|34501.9|34501.9|34481.9|426
1686042600000|2023-06-06 09:10:00|34520|34500|34515|34495|34521.8|34501.8|34509.9|34489.9|352
1686042900000|2023-06-06 09:15:00|34515.7|34495.7|34515.3|34495.3|34521.9|34501.9|34514.2|34494.2|343
1686043200000|2023-06-06 09:20:00|34515.2|34495.2|34516.9|34496.9|34521.7|34501.7|34514.2|34494.2|219
1686043500000|2023-06-06 09:25:00|34516.8|34496.8|34518.7|34498.7|34523.1|34503.1|34508.5|34488.5|344
1686043800000|2023-06-06 09:30:00|34518.6|34498.6|34531.9|34511.9|34536.4|34516.4|34511.5|34491.5|499
1686044100000|2023-06-06 09:35:00|34532.9|34512.9|34524.9|34504.9|34537.2|34517.2|34524|34504|451
1686044400000|2023-06-06 09:40:00|34525.1|34505.1|34524.2|34504.2|34526.9|34506.9|34515.1|34495.1|381
1686044700000|2023-06-06 09:45:00|34524.4|34504.4|34541.8|34521.8|34546.4|34526.4|34520.9|34500.9|310
1686045000000|2023-06-06 09:50:00|34541.9|34521.9|34551.8|34531.8|34556.8|34536.8|34536.8|34516.8|286
1686045300000|2023-06-06 09:55:00|34551.5|34531.5|34547.5|34527.5|34558.7|34538.7|34542.7|34522.7|341
1686045600000|2023-06-06 10:00:00|34548|34528|34531.8|34511.8|34552.4|34532.4|34516.2|34496.2|381
1686045900000|2023-06-06 10:05:00|34532.3|34512.3|34560.3|34540.3|34567.4|34547.4|34528.6|34508.6|362
1686046200000|2023-06-06 10:10:00|34560.4|34540.4|34546.5|34526.5|34561.6|34541.6|34544.6|34524.6|295
1686046500000|2023-06-06 10:15:00|34546.4|34526.4|34572.7|34552.7|34572.9|34552.9|34543.6|34523.6|301
1686046800000|2023-06-06 10:20:00|34572.8|34552.8|34574.6|34554.6|34576.3|34556.3|34564.3|34544.3|314
1686047100000|2023-06-06 10:25:00|34574.7|34554.7|34564.3|34544.3|34579.5|34559.5|34561|34541|367
1686047400000|2023-06-06 10:30:00|34564.2|34544.2|34545.3|34525.3|34565.1|34545.1|34542.2|34522.2|343
1686047700000|2023-06-06 10:35:00|34545.6|34525.6|34487.8|34467.8|34549.6|34529.6|34484.4|34464.4|454
1686048000000|2023-06-06 10:40:00|34488|34468|34482.6|34462.6|34488|34468|34453.7|34433.7|461
1686048300000|2023-06-06 10:45:00|34482.7|34462.7|34477.3|34457.3|34483.9|34463.9|34473.8|34453.8|280
1686048600000|2023-06-06 10:50:00|34477.8|34457.8|34477.9|34457.9|34479.4|34459.4|34471.9|34451.9|289
1686048900000|2023-06-06 10:55:00|34478|34458|34468.9|34448.9|34479.5|34459.5|34463.5|34443.5|388
1686049200000|2023-06-06 11:00:00|34469|34449|34438.4|34418.4|34476.4|34456.4|34432.6|34412.6|424
1686049500000|2023-06-06 11:05:00|34439.5|34419.5|34505.5|34485.5|34512.7|34492.7|34436.5|34416.5|492
1686049800000|2023-06-06 11:10:00|34505.4|34485.4|34511.3|34491.3|34514.5|34494.5|34482|34462|430
1686050100000|2023-06-06 11:15:00|34512.2|34492.2|34494.6|34474.6|34524.6|34504.6|34488.2|34468.2|402
1686050400000|2023-06-06 11:20:00|34494.7|34474.7|34474.3|34454.3|34497.5|34477.5|34473|34453|386
1686050700000|2023-06-06 11:25:00|34473.2|34453.2|34475.5|34455.5|34478.5|34458.5|34469.5|34449.5|316
1686051000000|2023-06-06 11:30:00|34475.4|34455.4|34462|34442|34484.6|34464.6|34457.8|34437.8|473
1686051300000|2023-06-06 11:35:00|34463.4|34443.4|34451.1|34431.1|34465.2|34445.2|34447|34427|469
1686051600000|2023-06-06 11:40:00|34451|34431|34473.8|34453.8|34475.7|34455.7|34451|34431|399
1686051900000|2023-06-06 11:45:00|34473.7|34453.7|34482.6|34462.6|34498|34478|34469.4|34449.4|470
1686052200000|2023-06-06 11:50:00|34482.5|34462.5|34485.3|34465.3|34485.9|34465.9|34479.2|34459.2|347
1686052500000|2023-06-06 11:55:00|34485.4|34465.4|34525.6|34505.6|34527.7|34507.7|34484.5|34464.5|480
1686052800000|2023-06-06 12:00:00|34525.5|34505.5|34515.7|34495.7|34525.5|34505.5|34508.7|34488.7|423
1686053100000|2023-06-06 12:05:00|34515.8|34495.8|34512.5|34492.5|34518.8|34498.8|34509.5|34489.5|363
1686053400000|2023-06-06 12:10:00|34512.3|34492.3|34489.8|34469.8|34520.7|34500.7|34489.3|34469.3|481
1686053700000|2023-06-06 12:15:00|34489.6|34469.6|34506.1|34486.1|34520.1|34500.1|34489.6|34469.6|449
1686054000000|2023-06-06 12:20:00|34506.5|34486.5|34522.6|34502.6|34532.7|34512.7|34506.5|34486.5|491
1686054300000|2023-06-06 12:25:00|34522.8|34502.8|34531.8|34511.8|34531.8|34511.8|34518.7|34498.7|499
1686054600000|2023-06-06 12:30:00|34532.2|34512.2|34527.8|34507.8|34541.5|34521.5|34525.9|34505.9|516
1686054900000|2023-06-06 12:35:00|34527.9|34507.9|34536.4|34516.4|34542.4|34522.4|34526.4|34506.4|506
1686055200000|2023-06-06 12:40:00|34536.3|34516.3|34532.7|34512.7|34547.3|34527.3|34530.8|34510.8|475
1686055500000|2023-06-06 12:45:00|34532.6|34512.6|34535.7|34515.7|34551.1|34531.1|34531.7|34511.7|461
1686055800000|2023-06-06 12:50:00|34535.4|34515.4|34528.6|34508.6|34537.3|34517.3|34525.7|34505.7|379
1686056100000|2023-06-06 12:55:00|34528.9|34508.9|34539.2|34519.2|34540.9|34520.9|34528.9|34508.9|353
1686056400000|2023-06-06 13:00:00|34540.1|34520.1|34525.8|34505.8|34545.2|34525.2|34520.1|34500.1|497
1686056700000|2023-06-06 13:05:00|34525.9|34505.9|34514.9|34494.9|34527|34507|34509.8|34489.8|448
1686057000000|2023-06-06 13:10:00|34515.1|34495.1|34499.6|34479.6|34515.9|34495.9|34498.1|34478.1|406
1686057300000|2023-06-06 13:15:00|34499.3|34479.3|34513.2|34493.2|34513.3|34493.3|34494.4|34474.4|427
1686057600000|2023-06-06 13:20:00|34513.3|34493.3|34503.6|34483.6|34516.5|34496.5|34503|34483|362
1686057900000|2023-06-06 13:25:00|34503.7|34483.7|34494.7|34474.7|34504.5|34484.5|34489.2|34469.2|342
1686058200000|2023-06-06 13:30:00|34494.8|34474.8|34486.1|34466.1|34494.9|34474.9|34480.7|34460.7|475
1686058500000|2023-06-06 13:35:00|34486|34466|34537.6|34517.6|34538|34518|34484.7|34464.7|506
1686058800000|2023-06-06 13:40:00|34537.5|34517.5|34541.1|34521.1|34548.5|34528.5|34530.2|34510.2|589
1686059100000|2023-06-06 13:45:00|34539.4|34519.4|34517.1|34497.1|34542.1|34522.1|34510.6|34490.6|572
1686059400000|2023-06-06 13:50:00|34517|34497|34529.7|34509.7|34529.7|34509.7|34512.1|34492.1|531
1686059700000|2023-06-06 13:55:00|34530.6|34510.6|34525.4|34505.4|34536.3|34516.3|34520.1|34500.1|488
1686060000000|2023-06-06 14:00:00|34525|34505|34528.7|34508.7|34532.4|34512.4|34514.7|34494.7|482
1686060300000|2023-06-06 14:05:00|34527.7|34507.7|34488.9|34468.9|34528.2|34508.2|34484|34464|496
1686060600000|2023-06-06 14:10:00|34489|34469|34486.1|34466.1|34494.7|34474.7|34478.3|34458.3|553
1686060900000|2023-06-06 14:15:00|34486|34466|34467.4|34447.4|34486.7|34466.7|34466.8|34446.8|468
1686061200000|2023-06-06 14:20:00|34467.3|34447.3|34477|34457|34478.5|34458.5|34461.4|34441.4|456
1686061500000|2023-06-06 14:25:00|34476.9|34456.9|34488.1|34468.1|34493.2|34473.2|34474.1|34454.1|447
1686061800000|2023-06-06 14:30:00|34487.8|34467.8|34478.8|34458.8|34493.6|34473.6|34475.1|34455.1|436
1686062100000|2023-06-06 14:35:00|34479.3|34459.3|34495.2|34475.2|34498.7|34478.7|34477.6|34457.6|454
1686062400000|2023-06-06 14:40:00|34495.1|34475.1|34496.7|34476.7|34502.7|34482.7|34490.4|34470.4|509
1686062700000|2023-06-06 14:45:00|34496.4|34476.4|34463.5|34443.5|34498.8|34478.8|34463.4|34443.4|587
1686063000000|2023-06-06 14:50:00|34463.6|34443.6|34448.1|34428.1|34463.7|34443.7|34445.4|34425.4|565
1686063300000|2023-06-06 14:55:00|34448|34428|34455.6|34435.6|34465.4|34445.4|34447.7|34427.7|522
1686063600000|2023-06-06 15:00:00|34455.7|34435.7|34463.4|34443.4|34469.8|34449.8|34454.3|34434.3|506
1686063900000|2023-06-06 15:05:00|34463.5|34443.5|34468.9|34448.9|34470.7|34450.7|34460.3|34440.3|442
1686064200000|2023-06-06 15:10:00|34468.8|34448.8|34478.4|34458.4|34478.6|34458.6|34464.5|34444.5|382
1686064500000|2023-06-06 15:15:00|34478.5|34458.5|34462.9|34442.9|34480.5|34460.5|34462.8|34442.8|388
1686064800000|2023-06-06 15:20:00|34462.8|34442.8|34459.4|34439.4|34471.2|34451.2|34455.5|34435.5|503
1686065100000|2023-06-06 15:25:00|34459.5|34439.5|34447.5|34427.5|34460|34440|34447|34427|479
1686065400000|2023-06-06 15:30:00|34446.8|34426.8|34453.3|34433.3|34454.6|34434.6|34438|34418|454
1686065700000|2023-06-06 15:35:00|34453.2|34433.2|34446.9|34426.9|34455.6|34435.6|34442|34422|391
1686066000000|2023-06-06 15:40:00|34446.7|34426.7|34444.6|34424.6|34448.2|34428.2|34441.3|34421.3|333
1686066300000|2023-06-06 15:45:00|34443.8|34423.8|34433|34413|34444.6|34424.6|34432.4|34412.4|345
1686066600000|2023-06-06 15:50:00|34432.9|34412.9|34425.5|34405.5|34432.9|34412.9|34423.7|34403.7|335
1686066900000|2023-06-06 15:55:00|34425.4|34405.4|34433.7|34413.7|34434.7|34414.7|34424.6|34404.6|408
1686067200000|2023-06-06 16:00:00|34433.8|34413.8|34426.1|34406.1|34437.6|34417.6|34422.8|34402.8|391
1686067500000|2023-06-06 16:05:00|34426.2|34406.2|34414.2|34394.2|34426.7|34406.7|34407.3|34387.3|356
1686067800000|2023-06-06 16:10:00|34414.3|34394.3|34419|34399|34420.5|34400.5|34411.1|34391.1|255
1686068100000|2023-06-06 16:15:00|34419.1|34399.1|34439.1|34419.1|34439.3|34419.3|34418.1|34398.1|328
1686068400000|2023-06-06 16:20:00|34439|34419|34419.8|34399.8|34439.4|34419.4|34419.2|34399.2|358
1686068700000|2023-06-06 16:25:00|34419.9|34399.9|34423|34403|34424.3|34404.3|34417.8|34397.8|260
1686069000000|2023-06-06 16:30:00|34422.9|34402.9|34442.5|34422.5|34448.9|34428.9|34404.6|34384.6|452
1686069300000|2023-06-06 16:35:00|34442.4|34422.4|34451.5|34431.5|34452.3|34432.3|34442.4|34422.4|372
1686069600000|2023-06-06 16:40:00|34451.6|34431.6|34467.6|34447.6|34474.9|34454.9|34450|34430|343
1686069900000|2023-06-06 16:45:00|34467.7|34447.7|34451|34431|34469.3|34449.3|34449.7|34429.7|206
1686070200000|2023-06-06 16:50:00|34450.9|34430.9|34452.2|34432.2|34453.2|34433.2|34448.6|34428.6|207
1686070500000|2023-06-06 16:55:00|34452.3|34432.3|34474.3|34454.3|34475.3|34455.3|34449.7|34429.7|304
1686070800000|2023-06-06 17:00:00|34473.2|34453.2|34500.4|34480.4|34512.1|34492.1|34473.2|34453.2|434
1686071100000|2023-06-06 17:05:00|34500.3|34480.3|34487.3|34467.3|34507.7|34487.7|34486.8|34466.8|308
1686071400000|2023-06-06 17:10:00|34487.2|34467.2|34470.1|34450.1|34488|34468|34465.8|34445.8|320
1686071700000|2023-06-06 17:15:00|34470|34450|34471.2|34451.2|34472.4|34452.4|34465.9|34445.9|210
1686072000000|2023-06-06 17:20:00|34471.1|34451.1|34478.7|34458.7|34481|34461|34470.9|34450.9|223
1686072300000|2023-06-06 17:25:00|34478.8|34458.8|34471|34451|34478.9|34458.9|34471|34451|206
1686072600000|2023-06-06 17:30:00|34472.7|34452.7|34470.5|34450.5|34475.1|34455.1|34469.3|34449.3|166
1686072900000|2023-06-06 17:35:00|34470.1|34450.1|34473.3|34453.3|34473.7|34453.7|34468.1|34448.1|165
1686073200000|2023-06-06 17:40:00|34473.2|34453.2|34475.2|34455.2|34477.3|34457.3|34471.7|34451.7|154
1686073500000|2023-06-06 17:45:00|34475.1|34455.1|34470.2|34450.2|34475.3|34455.3|34468.8|34448.8|160
1686073800000|2023-06-06 17:50:00|34470.9|34450.9|34473.8|34453.8|34473.8|34453.8|34468.8|34448.8|140
1686074100000|2023-06-06 17:55:00|34472.6|34452.6|34486.8|34436.8|34501.1|34463.6|34461.2|34432.9|254
1686074400000|2023-06-06 18:00:00|34482.1|34432.1|34456.6|34436.6|34491.2|34451.8|34452.5|34430.6|333
1686074700000|2023-06-06 18:05:00|34456.8|34436.8|34454.8|34434.8|34457.4|34437.4|34453|34433|201
1686075000000|2023-06-06 18:10:00|34454.9|34434.9|34441.8|34421.8|34454.9|34434.9|34441.3|34421.3|175
1686075300000|2023-06-06 18:15:00|34442|34422|34437.4|34417.4|34442.4|34422.4|34434.9|34414.9|132
1686075600000|2023-06-06 18:20:00|34437.5|34417.5|34436.3|34416.3|34440.8|34420.8|34434.4|34414.4|240
1686075900000|2023-06-06 18:25:00|34436.2|34416.2|34461.1|34411.1|34463.1|34425.7|34434.7|34406.6|230
1686076200000|2023-06-06 18:30:00|34461|34411|34464.7|34414.7|34465.7|34415.7|34459.9|34409.9|206
1686076500000|2023-06-06 18:35:00|34464.6|34414.6|34438|34418|34465.5|34418.9|34437.2|34403.6|227
1686076800000|2023-06-06 18:40:00|34437.9|34417.9|34434.9|34414.9|34439.1|34419.1|34434.7|34414.7|182
1686077100000|2023-06-06 18:45:00|34435.2|34415.2|34432.7|34412.7|34436|34416|34432.7|34412.7|216
1686077400000|2023-06-06 18:50:00|34432.5|34412.5|34431.1|34411.1|34433.3|34413.3|34429.3|34409.3|277
1686077700000|2023-06-06 18:55:00|34431|34411|34447.6|34427.6|34448.1|34428.1|34430.8|34410.8|269
1686078000000|2023-06-06 19:00:00|34447.7|34427.7|34453|34433|34458.6|34438.6|34445.4|34425.4|269
1686078300000|2023-06-06 19:05:00|34453.1|34433.1|34453.6|34433.6|34455.4|34435.4|34450.6|34430.6|237
1686078600000|2023-06-06 19:10:00|34453.5|34433.5|34457.6|34437.6|34457.6|34437.6|34452|34432|199
1686078900000|2023-06-06 19:15:00|34457.5|34437.5|34452.4|34432.4|34457.5|34437.5|34451|34431|186
1686079200000|2023-06-06 19:20:00|34453|34433|34443.8|34423.8|34453|34433|34443.7|34423.7|153
1686079500000|2023-06-06 19:25:00|34443.7|34423.7|34447|34427|34449.9|34429.9|34443.7|34423.7|230
1686079800000|2023-06-06 19:30:00|34447.1|34427.1|34474.5|34424.5|34476.6|34435|34447.1|34420.4|221
1686080100000|2023-06-06 19:35:00|34474.6|34424.6|34486.4|34436.4|34487.1|34437.1|34474.6|34424.6|226
1686080400000|2023-06-06 19:40:00|34485.4|34435.4|34489.4|34439.4|34493.7|34443.4|34483.4|34433.4|250
1686080700000|2023-06-06 19:45:00|34489.3|34439.3|34488.2|34438.2|34489.5|34439.5|34487.2|34437.2|209
1686081000000|2023-06-06 19:50:00|34489.1|34438.8|34491.4|34439.4|34491.4|34439.4|34485.7|34435.1|297
1686081300000|2023-06-06 19:55:00|34491.6|34439.5|34497.9|34446.3|34498.1|34447.9|34488.9|34436.7|395
1686081600000|2023-06-06 20:00:00|34495.1|34445.1|34488.4|34468.4|34500.2|34468.8|34476.6|34442.1|366
1686081900000|2023-06-06 20:05:00|34488.5|34468.5|34487.5|34467.5|34490.2|34470.2|34486.6|34466.6|94
1686082200000|2023-06-06 20:10:00|34486.9|34466.9|34500.9|34450.9|34501.9|34468|34485.5|34449.2|191
1686082500000|2023-06-06 20:15:00|34500.7|34450.7|34499.2|34449.2|34500.7|34450.7|34498.5|34448.5|136
1686082800000|2023-06-06 20:20:00|34499.1|34449.1|34497.4|34447.4|34499.8|34449.8|34497.1|34447.1|165
1686083100000|2023-06-06 20:25:00|34497.5|34447.5|34491.9|34441.9|34497.6|34447.6|34490.6|34440.6|230
1686083400000|2023-06-06 20:30:00|34492.8|34442.8|34494.9|34444.9|34495.8|34445.7|34492.8|34442.8|181
1686083700000|2023-06-06 20:35:00|34494|34444|34493.3|34442.5|34496.6|34446.6|34492.5|34442.5|121
1686084000000|2023-06-06 20:40:00|34493.4|34441.6|34492.4|34441.6|34495.3|34444.4|34491.9|34441.4|275
1686084300000|2023-06-06 20:45:00|34493.9|34441.8|34501.7|34437.7|34501.9|34443.4|34493.9|34437.4|168
1686084600000|2023-06-06 20:50:00|34501.1|34438.6|34500.7|34441.6|34505.6|34444.3|34496.4|34434.6|239
1686084900000|2023-06-06 20:55:00|34499.9|34442.7|34531.6|34411.6|34545.9|34442.9|34499.9|34406.9|295
1686085200000|2023-06-06 21:00:00|34529.3|34409.3|34496.9|34376.9|34532.3|34412.3|34496.9|34376.9|53
1686085500000|2023-06-06 21:05:00|34494.8|34374.8|34497.7|34377.7|34498.2|34378.2|34494.4|34374.4|22
1686085800000|2023-06-06 21:10:00|34498.1|34378.1|34489.8|34369.8|34503.2|34383.2|34488.6|34368.6|50
1686086100000|2023-06-06 21:15:00|34490|34370|34489.5|34369.5|34491.9|34371.9|34488.8|34368.8|23
1686086400000|2023-06-06 21:20:00|34489.4|34369.4|34492.8|34372.8|34497.3|34377.3|34489.4|34369.4|9
1686086700000|2023-06-06 21:25:00|34492.7|34372.7|34489.4|34369.4|34492.7|34372.7|34489.4|34369.4|20
1686087000000|2023-06-06 21:30:00|34489.6|34369.6|34491.5|34371.5|34492.9|34372.9|34489.3|34369.3|32
1686087300000|2023-06-06 21:35:00|34491.6|34371.6|34491.5|34371.5|34492|34372|34490.4|34370.4|58
1686087600000|2023-06-06 21:40:00|34491.4|34371.4|34491.6|34371.6|34492|34372|34491.1|34371.1|46
1686087900000|2023-06-06 21:45:00|34492.2|34372.2|34498.4|34378.4|34498.7|34378.7|34492.1|34372.1|65
1686088200000|2023-06-06 21:50:00|34498.3|34378.3|34493.6|34373.6|34498.3|34378.3|34493.4|34373.4|39
1686088500000|2023-06-06 21:55:00|34493.5|34373.5|34494.5|34374.5|34505.4|34385.4|34485.3|34365.3|76
1686088800000|2023-06-06 22:00:00|34497.8|34377.8|34495.3|34375.3|34503.7|34383.7|34480.7|34360.7|132
1686089100000|2023-06-06 22:05:00|34494.9|34374.9|34492.6|34372.6|34495.3|34375.3|34490.4|34370.4|48
1686089400000|2023-06-06 22:10:00|34492.5|34372.5|34493.1|34373.1|34493.6|34373.6|34491.9|34371.9|92
1686089700000|2023-06-06 22:15:00|34492.8|34372.8|34493.1|34373.1|34493.7|34373.7|34485.4|34365.4|59
1686090000000|2023-06-06 22:20:00|34493.2|34373.2|34493.2|34373.2|34494.2|34374.2|34487.2|34367.2|38
1686090300000|2023-06-06 22:25:00|34493|34373|34494.1|34374.1|34494.4|34374.4|34490.3|34370.3|36
1686090600000|2023-06-06 22:30:00|34494.2|34374.2|34494.3|34374.3|34496.1|34376.1|34493.2|34373.2|74
1686090900000|2023-06-06 22:35:00|34494.6|34374.6|34494.7|34374.7|34496.6|34376.6|34493.9|34373.9|77
1686091200000|2023-06-06 22:40:00|34494.6|34374.6|34494.1|34374.1|34497.4|34377.4|34492.4|34372.4|249
1686091500000|2023-06-06 22:45:00|34494|34374|34495.2|34375.2|34496.7|34376.7|34493.5|34373.5|210
1686091800000|2023-06-06 22:50:00|34495.3|34375.3|34496.4|34376.4|34496.6|34376.6|34494.9|34374.9|55
1686092100000|2023-06-06 22:55:00|34496.5|34376.5|34495.6|34375.6|34496.5|34376.5|34494.7|34374.7|58
1686092400000|2023-06-06 23:00:00|34495.5|34375.5|34494.4|34374.4|34496.5|34376.5|34493.6|34373.6|108
1686092700000|2023-06-06 23:05:00|34494.2|34374.2|34496.7|34376.7|34498.3|34378.3|34493|34373|60
1686093000000|2023-06-06 23:10:00|34496.6|34376.6|34500.9|34380.9|34501.4|34381.4|34496.6|34376.6|125
1686093300000|2023-06-06 23:15:00|34501|34381|34499.6|34379.6|34501.7|34381.7|34499.2|34379.2|80
1686093600000|2023-06-06 23:20:00|34499.5|34379.5|34491.7|34371.7|34499.5|34379.5|34489.9|34370.1|147
1686093900000|2023-06-06 23:25:00|34491.8|34371.8|34484.9|34374.6|34492.1|34377.2|34484.5|34371|127
1686094200000|2023-06-06 23:30:00|34484.8|34374.5|34487.8|34372.6|34490.3|34377.1|34483.4|34370.7|143
1686094500000|2023-06-06 23:35:00|34488.5|34372.7|34488|34371.2|34493.4|34375.1|34483.8|34371.2|156
1686094800000|2023-06-06 23:40:00|34488.1|34371.3|34477.5|34415.3|34492|34415.3|34477.5|34370.5|233
1686095100000|2023-06-06 23:45:00|34477.6|34415.4|34484.2|34419.4|34487.7|34426.5|34477.6|34411.4|158
1686095400000|2023-06-06 23:50:00|34479.2|34424.3|34479.7|34427|34486.2|34428.2|34477.1|34417.8|121
1686095700000|2023-06-06 23:55:00|34484.6|34421.8|34477|34420.9|34484.8|34427.9|34476.1|34420.5|210
1686096000000|2023-06-07 00:00:00|34475.1|34418.3|34477.7|34421.8|34478.1|34422.3|34460.3|34394.7|544
1686096300000|2023-06-07 00:05:00|34477.6|34421.6|34473|34416.9|34477.6|34423.2|34471|34416.4|220
1686096600000|2023-06-07 00:10:00|34472.9|34416.8|34466.5|34408.1|34472.9|34416.8|34463.2|34405.9|284
1686096900000|2023-06-07 00:15:00|34466.6|34408.2|34456.8|34396.8|34466.9|34409.8|34456.7|34396.7|266
1686097200000|2023-06-07 00:20:00|34456.9|34396.7|34450|34392.9|34459.3|34399.4|34448.4|34390.8|269
1686097500000|2023-06-07 00:25:00|34449.9|34392.8|34459|34399.7|34460.4|34401.4|34449.9|34392.6|257
1686097800000|2023-06-07 00:30:00|34459.1|34400|34469.9|34413.1|34472.5|34413.1|34456.9|34399.5|227
1686098100000|2023-06-07 00:35:00|34472.4|34413.2|34454.1|34397|34472.4|34413.9|34453.9|34396.9|206
1686098400000|2023-06-07 00:40:00|34454.2|34396.9|34451.9|34383.2|34456.2|34397.1|34448.9|34379.7|268
1686098700000|2023-06-07 00:45:00|34451.3|34383.8|34447.3|34389.9|34451.4|34392.4|34443.1|34383.8|164
1686099000000|2023-06-07 00:50:00|34447.2|34389.5|34458.2|34398.1|34458.6|34399.3|34446.5|34389.2|249
1686099300000|2023-06-07 00:55:00|34459.3|34398.2|34465.8|34398.5|34465.9|34404.1|34456.7|34396|227
1686099600000|2023-06-07 01:00:00|34465.9|34398.6|34470|34410.5|34473.4|34416.6|34458.8|34391.6|263
1686099900000|2023-06-07 01:05:00|34469.7|34410.6|34471.6|34415.5|34473|34415.5|34466.9|34409.2|206
1686100200000|2023-06-07 01:10:00|34471.3|34415.2|34475.6|34409.6|34476.8|34417|34467|34409.5|298
1686100500000|2023-06-07 01:15:00|34475.7|34409.7|34470.3|34419.2|34475.7|34421.3|34468.3|34409.4|289
1686100800000|2023-06-07 01:20:00|34470.4|34419.3|34478.9|34422.3|34480.5|34425.8|34470|34415.2|263
1686101100000|2023-06-07 01:25:00|34479|34422.4|34476.7|34399.6|34479.5|34424.1|34472.7|34399.6|237
1686101400000|2023-06-07 01:30:00|34476.3|34399.5|34481.5|34421.7|34485.9|34421.8|34465.3|34389.4|591
1686101700000|2023-06-07 01:35:00|34481.3|34422|34484.3|34427.5|34491|34433.9|34475.9|34420.2|411
1686102000000|2023-06-07 01:40:00|34484.6|34427.9|34485.9|34435.9|34487.8|34437|34481.3|34427.9|338
1686102300000|2023-06-07 01:45:00|34486.2|34436.2|34487.1|34437.1|34489.2|34437.5|34482.8|34429.8|276
1686102600000|2023-06-07 01:50:00|34487.2|34437.2|34486.4|34433.3|34489.9|34438.3|34485|34432.1|252
1686102900000|2023-06-07 01:55:00|34486.2|34433.2|34483.3|34429|34487|34436.2|34481.4|34428.1|272
1686103200000|2023-06-07 02:00:00|34483.1|34428.9|34489.5|34435.6|34490|34436.7|34483|34428.8|230
1686103500000|2023-06-07 02:05:00|34489.6|34435.7|34489.8|34439.8|34492.6|34440.4|34486.5|34434.3|279
1686103800000|2023-06-07 02:10:00|34489.9|34439.9|34490.2|34438.9|34492.6|34441.7|34488.4|34435.9|326
1686104100000|2023-06-07 02:15:00|34491.1|34438.7|34492.8|34442.8|34494.5|34443.9|34489.9|34438.2|275
1686104400000|2023-06-07 02:20:00|34493.6|34443.6|34491.5|34439.1|34494.3|34443.9|34489.6|34437.7|315
1686104700000|2023-06-07 02:25:00|34491.6|34439.6|34488.7|34438.7|34491.6|34440.8|34488.1|34437.2|254
1686105000000|2023-06-07 02:30:00|34488.6|34438.6|34490.5|34439|34491.5|34440.7|34488.4|34436.4|225
1686105300000|2023-06-07 02:35:00|34489.8|34439.2|34489.9|34439.9|34492|34441.3|34489.3|34437.9|253
1686105600000|2023-06-07 02:40:00|34489.8|34439.8|34487.2|34434.2|34490.5|34439.9|34485|34433.5|240
1686105900000|2023-06-07 02:45:00|34487.1|34434.1|34487.7|34437.7|34489.3|34438.1|34486|34433.7|184
1686106200000|2023-06-07 02:50:00|34487.8|34437.8|34486.2|34433.3|34490|34439|34484.6|34432.4|229
1686106500000|2023-06-07 02:55:00|34486|34433.4|34489.8|34433.5|34490.3|34438.3|34486|34433|244
1686106800000|2023-06-07 03:00:00|34489.7|34433.3|34491.6|34438.8|34497.1|34442.1|34489|34430.3|395
1686107100000|2023-06-07 03:05:00|34490.6|34438.7|34491.2|34441.2|34493.7|34442.1|34489.7|34437.6|286
1686107400000|2023-06-07 03:10:00|34491.4|34441.4|34493.1|34440.2|34494.1|34442.8|34490.3|34438.9|324
1686107700000|2023-06-07 03:15:00|34493|34440.4|34491.4|34441.4|34494.7|34442.6|34490.3|34438.2|253
1686108000000|2023-06-07 03:20:00|34491.5|34441.5|34491.4|34438.2|34493|34441.7|34489.7|34437.9|190
1686108300000|2023-06-07 03:25:00|34491.3|34438.1|34490.3|34440.3|34492.3|34441.7|34489.4|34437.8|205
1686108600000|2023-06-07 03:30:00|34490.2|34440.2|34487|34437|34492.2|34441.2|34483.1|34433.1|230
1686108900000|2023-06-07 03:35:00|34486.9|34436.9|34489.2|34439.2|34489.5|34439.5|34486.7|34436.5|149
1686109200000|2023-06-07 03:40:00|34489.4|34439.4|34487.9|34437.2|34489.9|34439.9|34487.8|34437.2|196
1686109500000|2023-06-07 03:45:00|34487|34437.1|34487.3|34436.8|34487.3|34437.2|34484.8|34434.5|189
1686109800000|2023-06-07 03:50:00|34487.9|34436.6|34473.4|34415|34490|34440|34471|34409|249
1686110100000|2023-06-07 03:55:00|34473.5|34415.1|34470.4|34413.9|34473.5|34417|34467.8|34410.1|241
1686110400000|2023-06-07 04:00:00|34471.6|34412.4|34469.4|34410.5|34473.4|34415.3|34468.2|34410|168
1686110700000|2023-06-07 04:05:00|34469.3|34410.6|34468.8|34405.3|34469.6|34412.5|34464.2|34404.8|147
1686111000000|2023-06-07 04:10:00|34468.9|34405.2|34466.4|34404.9|34470.8|34406.8|34466.4|34404.4|144
1686111300000|2023-06-07 04:15:00|34466.3|34404.7|34469.3|34402|34471|34409.6|34464.4|34401.7|168
1686111600000|2023-06-07 04:20:00|34469.2|34401.9|34465.7|34398.1|34469.5|34403.2|34464.6|34397.2|162
1686111900000|2023-06-07 04:25:00|34465.8|34398|34468.7|34403|34469.4|34403.1|34464.4|34398|139
1686112200000|2023-06-07 04:30:00|34468.8|34403.1|34473.7|34406.3|34474.4|34407|34468.8|34403|164
1686112500000|2023-06-07 04:35:00|34473.8|34407.6|34464.5|34401.7|34477.6|34420.3|34457.4|34401.5|194
1686112800000|2023-06-07 04:40:00|34464.7|34401.8|34468.8|34404.1|34468.9|34409.4|34460.8|34400.5|171
1686113100000|2023-06-07 04:45:00|34468.9|34404|34475|34410.5|34475|34411.5|34468|34404|189
1686113400000|2023-06-07 04:50:00|34475.2|34410.6|34473.9|34410|34477.6|34417.7|34465.6|34406.2|303
1686113700000|2023-06-07 04:55:00|34469.6|34414.5|34473.5|34409.4|34475.9|34418.9|34466.7|34409.3|365
1686114000000|2023-06-07 05:00:00|34473.6|34409.5|34484.2|34425.4|34488.1|34435.9|34466.7|34409.5|381
1686114300000|2023-06-07 05:05:00|34481.7|34429.5|34486.5|34436.5|34489.7|34436.5|34481.1|34425.4|300
1686114600000|2023-06-07 05:10:00|34486.6|34436.6|34485.5|34432.4|34491.2|34437.9|34481.1|34427.9|331
1686114900000|2023-06-07 05:15:00|34485.6|34432.5|34490.6|34433.3|34490.9|34437.2|34483.2|34429.6|339
1686115200000|2023-06-07 05:20:00|34490.5|34436.4|34492.6|34436.5|34493.6|34440.2|34484.7|34431.5|333
1686115500000|2023-06-07 05:25:00|34492.5|34436.3|34491.7|34438.6|34498.5|34444.1|34488.7|34434.3|291
1686115800000|2023-06-07 05:30:00|34491.8|34438.5|34486.8|34432.5|34493.2|34440.4|34484.9|34430.3|322
1686116100000|2023-06-07 05:35:00|34487|34432.7|34490.2|34433.3|34491.8|34438.1|34482|34427|282
1686116400000|2023-06-07 05:40:00|34490.5|34433.4|34504.8|34444.7|34520|34468.5|34479.7|34424.7|521
1686116700000|2023-06-07 05:45:00|34502.1|34442.7|34510.7|34455.5|34511.2|34455.9|34496.4|34436.7|420
1686117000000|2023-06-07 05:50:00|34511.1|34455.6|34505.6|34455.6|34511.5|34459.4|34497.8|34445.5|491
1686117300000|2023-06-07 05:55:00|34506|34456|34519.8|34451|34519.8|34462.7|34501.8|34448.7|454
1686117600000|2023-06-07 06:00:00|34517.6|34455.1|34494.7|34444.7|34521.4|34468.1|34470.6|34420|631
1686117900000|2023-06-07 06:05:00|34494.4|34444.4|34482.7|34462.7|34494.4|34468.4|34473.8|34444.4|459
1686118200000|2023-06-07 06:10:00|34482.8|34462.8|34488.3|34468.3|34489|34469|34480.6|34460.6|356
1686118500000|2023-06-07 06:15:00|34488.4|34468.4|34505.4|34485.4|34505.6|34485.6|34486.8|34466.8|298
1686118800000|2023-06-07 06:20:00|34505.5|34485.5|34517.2|34497.2|34519.4|34499.4|34505.4|34485.4|304
1686119100000|2023-06-07 06:25:00|34516.8|34496.8|34515.1|34436.4|34522.5|34496.8|34503.7|34436.4|368
1686119400000|2023-06-07 06:30:00|34516.3|34439.3|34502.6|34482.6|34521.4|34485.2|34500.1|34434.5|532
1686119700000|2023-06-07 06:35:00|34502.2|34482.2|34544.3|34524.3|34553.8|34533.8|34498.8|34478.8|475
1686120000000|2023-06-07 06:40:00|34545.6|34525.6|34543.7|34523.7|34554.4|34534.4|34541.3|34521.3|561
1686120300000|2023-06-07 06:45:00|34543.1|34523.1|34559.2|34539.2|34559.7|34539.7|34537.4|34517.4|445
1686120600000|2023-06-07 06:50:00|34559.7|34539.7|34551.4|34531.4|34563.7|34543.7|34546.5|34526.5|407
1686120900000|2023-06-07 06:55:00|34552.5|34532.5|34541.9|34521.9|34554|34534|34538.4|34518.4|420
1686121200000|2023-06-07 07:00:00|34543.3|34523.3|34525.8|34505.8|34544.2|34524.2|34524.4|34504.4|595
1686121500000|2023-06-07 07:05:00|34524.7|34504.7|34548.7|34528.7|34548.9|34528.9|34521.5|34501.5|445
1686121800000|2023-06-07 07:10:00|34548.9|34528.9|34562.4|34542.4|34567.1|34547.1|34548.2|34528.2|495
1686122100000|2023-06-07 07:15:00|34562.5|34542.5|34540.9|34520.9|34562.5|34542.5|34540.5|34520.5|397
1686122400000|2023-06-07 07:20:00|34540.6|34520.6|34545.8|34525.8|34554.7|34534.7|34536.1|34516.1|406
1686122700000|2023-06-07 07:25:00|34546.6|34526.6|34521.5|34501.5|34564.5|34544.5|34509.1|34489.1|587
1686123000000|2023-06-07 07:30:00|34521.4|34501.4|34495.8|34475.8|34521.4|34501.4|34492.8|34472.8|572
1686123300000|2023-06-07 07:35:00|34495.9|34475.9|34539.1|34519.1|34544.3|34524.3|34495.4|34475.4|377
1686123600000|2023-06-07 07:40:00|34538.7|34518.7|34512.8|34492.8|34540.3|34520.3|34512.4|34492.4|418
1686123900000|2023-06-07 07:45:00|34512.3|34492.3|34515.9|34495.9|34516.8|34496.8|34505.7|34485.7|308
1686124200000|2023-06-07 07:50:00|34515.8|34495.8|34515.3|34495.3|34516.7|34496.7|34505.8|34485.8|339
1686124500000|2023-06-07 07:55:00|34516.1|34496.1|34514.6|34494.6|34519.9|34499.9|34511.6|34491.6|335
1686124800000|2023-06-07 08:00:00|34515.1|34495.1|34528|34508|34534.3|34514.3|34512.5|34492.5|380
1686125100000|2023-06-07 08:05:00|34528.1|34508.1|34518.5|34498.5|34534.6|34514.6|34518.2|34498.2|383
1686125400000|2023-06-07 08:10:00|34518.3|34498.3|34511.3|34491.3|34525.5|34505.5|34509.6|34489.6|365
1686125700000|2023-06-07 08:15:00|34511.7|34491.7|34530|34510|34536.6|34516.6|34511.2|34491.2|370
1686126000000|2023-06-07 08:20:00|34529.9|34509.9|34529.6|34509.6|34535.2|34515.2|34526.8|34506.8|308
1686126300000|2023-06-07 08:25:00|34529.5|34509.5|34526.5|34506.5|34532.1|34512.1|34523.8|34503.8|365
1686126600000|2023-06-07 08:30:00|34527.2|34507.2|34515.7|34495.7|34527.2|34507.2|34507.2|34487.2|554
1686126900000|2023-06-07 08:35:00|34516.3|34496.3|34517.7|34497.7|34522.2|34502.2|34513|34493|358
1686127200000|2023-06-07 08:40:00|34517.6|34497.6|34524.5|34504.5|34529|34509|34512.6|34492.6|342
1686127500000|2023-06-07 08:45:00|34526.6|34506.6|34521.9|34501.9|34531.2|34511.2|34521.4|34501.4|346
1686127800000|2023-06-07 08:50:00|34519|34499|34536.4|34516.4|34536.6|34516.6|34517.9|34497.9|380
1686128100000|2023-06-07 08:55:00|34536.6|34516.6|34498.6|34478.6|34536.9|34516.9|34497.5|34477.5|453
1686128400000|2023-06-07 09:00:00|34497.2|34477.2|34495.3|34475.3|34509.1|34489.1|34489.4|34469.4|496
1686128700000|2023-06-07 09:05:00|34495.7|34475.7|34496|34476|34500.2|34480.2|34484.9|34464.9|447
1686129000000|2023-06-07 09:10:00|34495.1|34475.1|34507.6|34487.6|34508.3|34488.3|34494.5|34474.5|436
1686129300000|2023-06-07 09:15:00|34508|34488|34501.8|34481.8|34508.7|34488.7|34500.4|34480.4|475
1686129600000|2023-06-07 09:20:00|34501.9|34481.9|34533.9|34513.9|34538.8|34518.8|34499.1|34479.1|414
1686129900000|2023-06-07 09:25:00|34534.1|34514.1|34544.6|34524.6|34562.5|34542.5|34534.1|34514.1|352
1686130200000|2023-06-07 09:30:00|34544.9|34524.9|34495.9|34475.9|34545.7|34525.7|34491.3|34471.3|433
1686130500000|2023-06-07 09:35:00|34495.6|34475.6|34495|34475|34498.9|34478.9|34487.7|34467.7|400
1686130800000|2023-06-07 09:40:00|34495.2|34475.2|34476.7|34456.7|34499.7|34479.7|34473.1|34453.1|319
1686131100000|2023-06-07 09:45:00|34476.9|34456.9|34482.9|34462.9|34483.3|34463.3|34473.8|34453.8|251
1686131400000|2023-06-07 09:50:00|34482.7|34462.7|34510.4|34490.4|34510.7|34490.7|34477.7|34457.7|442
1686131700000|2023-06-07 09:55:00|34510.5|34490.5|34513.8|34493.8|34523.7|34503.7|34505.7|34485.7|344
1686132000000|2023-06-07 10:00:00|34513.9|34493.9|34495.9|34475.9|34513.9|34493.9|34490.7|34470.7|438
1686132300000|2023-06-07 10:05:00|34495.7|34475.7|34463.1|34443.1|34498.5|34478.5|34452.7|34432.7|432
1686132600000|2023-06-07 10:10:00|34464.2|34444.2|34483|34463|34491.6|34471.6|34457.9|34437.9|561
1686132900000|2023-06-07 10:15:00|34482.7|34462.7|34484.1|34464.1|34487|34467|34482.7|34462.7|183
1686133200000|2023-06-07 10:20:00|34484|34464|34481.1|34461.1|34494.8|34474.8|34481.1|34461.1|336
1686133500000|2023-06-07 10:25:00|34480.1|34460.1|34457|34437|34481|34461|34453.4|34433.4|404
1686133800000|2023-06-07 10:30:00|34457.4|34437.4|34431.5|34411.5|34458.7|34438.7|34424.1|34404.1|538
1686134100000|2023-06-07 10:35:00|34431.6|34411.6|34433.6|34413.6|34438.5|34418.5|34424|34404|444
1686134400000|2023-06-07 10:40:00|34433.2|34413.2|34423.7|34403.7|34443.7|34423.7|34423.7|34403.7|426
1686134700000|2023-06-07 10:45:00|34423.9|34403.9|34417.8|34397.8|34423.9|34403.9|34406.4|34386.4|455
1686135000000|2023-06-07 10:50:00|34417.6|34397.6|34406.8|34386.8|34423.5|34403.5|34405.5|34385.5|461
1686135300000|2023-06-07 10:55:00|34406.5|34386.5|34419.5|34399.5|34420|34400|34397.4|34377.4|502
1686135600000|2023-06-07 11:00:00|34418.7|34398.7|34403.8|34383.8|34425.2|34405.2|34399.7|34379.7|441
1686135900000|2023-06-07 11:05:00|34403.7|34383.7|34412.3|34392.3|34417.8|34397.8|34398.3|34378.3|409
1686136200000|2023-06-07 11:10:00|34413.2|34393.2|34415.1|34395.1|34430.9|34410.9|34412.4|34392.4|461
1686136500000|2023-06-07 11:15:00|34414.8|34394.8|34401.9|34381.9|34417.1|34397.1|34401|34381|334
1686136800000|2023-06-07 11:20:00|34402|34382|34404.9|34384.9|34409.3|34389.3|34395.8|34375.8|410
1686137100000|2023-06-07 11:25:00|34405|34385|34398.1|34378.1|34407.3|34387.3|34397|34377|381
1686137400000|2023-06-07 11:30:00|34397.8|34377.8|34401.2|34381.2|34406.1|34386.1|34394.1|34374.1|395
1686137700000|2023-06-07 11:35:00|34401.4|34381.4|34398.3|34378.3|34403.2|34383.2|34393.5|34373.5|322
1686138000000|2023-06-07 11:40:00|34398.4|34378.4|34403.5|34383.5|34403.5|34383.5|34390.3|34370.3|331
1686138300000|2023-06-07 11:45:00|34403.3|34383.3|34407.5|34387.5|34415.4|34395.4|34403.2|34383.2|346
1686138600000|2023-06-07 11:50:00|34407.7|34387.7|34414.2|34394.2|34415.2|34395.2|34407.4|34387.4|356
1686138900000|2023-06-07 11:55:00|34414.3|34394.3|34414.9|34394.9|34420.4|34400.4|34412.9|34392.9|382
1686139200000|2023-06-07 12:00:00|34415.6|34395.6|34409|34389|34421|34401|34406.6|34386.6|419
1686139500000|2023-06-07 12:05:00|34408.9|34388.9|34439|34419|34451.2|34431.2|34407.9|34387.9|422
1686139800000|2023-06-07 12:10:00|34439.1|34419.1|34450.6|34430.6|34451.5|34431.5|34438.9|34418.9|500
1686140100000|2023-06-07 12:15:00|34450.4|34430.4|34447.4|34427.4|34457.4|34437.4|34446.3|34426.3|383
1686140400000|2023-06-07 12:20:00|34447.7|34427.7|34462.7|34442.7|34462.7|34442.7|34445.5|34425.5|475
1686140700000|2023-06-07 12:25:00|34461.6|34441.6|34472.1|34452.1|34475.6|34455.6|34461.6|34441.6|352
1686141000000|2023-06-07 12:30:00|34472.3|34452.3|34458.8|34438.8|34473|34453|34454.8|34434.8|412
1686141300000|2023-06-07 12:35:00|34459.4|34439.4|34440.7|34420.7|34463.2|34443.2|34430.9|34410.9|567
1686141600000|2023-06-07 12:40:00|34440.6|34420.6|34449.5|34429.5|34452.4|34432.4|34437.1|34417.1|633
1686141900000|2023-06-07 12:45:00|34449.4|34429.4|34432.1|34412.1|34450.9|34430.9|34431.2|34411.2|483
1686142200000|2023-06-07 12:50:00|34432.2|34412.2|34432|34412|34444.9|34424.9|34428.7|34408.7|410
1686142500000|2023-06-07 12:55:00|34432.1|34412.1|34420|34400|34432.1|34412.1|34414.4|34394.4|322
1686142800000|2023-06-07 13:00:00|34420.2|34400.2|34425.7|34405.7|34426.3|34406.3|34410.9|34390.9|434
1686143100000|2023-06-07 13:05:00|34425.8|34405.8|34413.3|34393.3|34427.2|34407.2|34404|34384|550
1686143400000|2023-06-07 13:10:00|34413.2|34393.2|34396|34376|34416.6|34396.6|34395.2|34375.2|501
1686143700000|2023-06-07 13:15:00|34395.8|34375.8|34380.6|34360.6|34400.6|34380.6|34379.7|34359.7|393
1686144000000|2023-06-07 13:20:00|34381.7|34361.7|34393.7|34373.7|34397.7|34377.7|34377.8|34357.8|414
1686144300000|2023-06-07 13:25:00|34393.8|34373.8|34418.8|34398.8|34420.2|34400.2|34388.1|34368.1|462
1686144600000|2023-06-07 13:30:00|34420.5|34400.5|34410.5|34390.5|34425.5|34405.5|34404.7|34384.7|656
1686144900000|2023-06-07 13:35:00|34410.4|34390.4|34402.1|34382.1|34412.9|34392.9|34390.6|34370.6|658
1686145200000|2023-06-07 13:40:00|34402.6|34382.6|34380.9|34360.9|34402.8|34382.8|34367.6|34347.6|605
1686145500000|2023-06-07 13:45:00|34381|34361|34384.2|34364.2|34394.6|34374.6|34379.1|34359.1|599
1686145800000|2023-06-07 13:50:00|34384.3|34364.3|34368.2|34348.2|34389.7|34369.7|34364.4|34344.4|567
1686146100000|2023-06-07 13:55:00|34367.6|34347.6|34299.1|34279.1|34371.1|34351.1|34299.1|34279.1|725
1686146400000|2023-06-07 14:00:00|34303.7|34253.7|34328.7|34308.7|34330.2|34310.2|34302.8|34253.7|964
1686146700000|2023-06-07 14:05:00|34328.1|34308.1|34368.9|34348.9|34369.1|34349.1|34326.4|34306.4|884
1686147000000|2023-06-07 14:10:00|34369.9|34349.9|34373.3|34353.3|34389.1|34369.1|34341.3|34321.3|826
1686147300000|2023-06-07 14:15:00|34372.8|34352.8|34369.9|34349.9|34390.7|34370.7|34365.6|34345.6|731
1686147600000|2023-06-07 14:20:00|34370|34350|34380.2|34360.2|34393.5|34373.5|34346.8|34326.8|731
1686147900000|2023-06-07 14:25:00|34380.3|34360.3|34385|34365|34429|34409|34379|34359|689
1686148200000|2023-06-07 14:30:00|34385.6|34365.6|34376.7|34356.7|34389|34369|34376|34356|574
1686148500000|2023-06-07 14:35:00|34376.6|34356.6|34405.3|34385.3|34414.4|34394.4|34375.1|34355.1|634
1686148800000|2023-06-07 14:40:00|34405.4|34385.4|34403.5|34383.5|34412.1|34392.1|34394.1|34374.1|692
1686149100000|2023-06-07 14:45:00|34403.1|34383.1|34385|34365|34412.5|34392.5|34376.7|34356.7|828
1686149400000|2023-06-07 14:50:00|34384.9|34364.9|34407|34387|34424|34404|34378.6|34358.6|676
1686149700000|2023-06-07 14:55:00|34407.6|34387.6|34400.3|34380.3|34422.9|34402.9|34396.9|34376.9|741
1686150000000|2023-06-07 15:00:00|34400.2|34380.2|34382.6|34362.6|34415|34395|34378.9|34358.9|663
1686150300000|2023-06-07 15:05:00|34382.2|34362.2|34422.2|34402.2|34425.7|34405.7|34378.5|34358.5|548
1686150600000|2023-06-07 15:10:00|34422|34402|34434.3|34414.3|34438|34418|34420.2|34400.2|486
1686150900000|2023-06-07 15:15:00|34435|34415|34413.3|34393.3|34436.3|34416.3|34410|34390|483
1686151200000|2023-06-07 15:20:00|34413.2|34393.2|34414.8|34394.8|34422|34402|34408.4|34388.4|286
1686151500000|2023-06-07 15:25:00|34414.3|34394.3|34417.7|34397.7|34429.2|34409.2|34413|34393|369
1686151800000|2023-06-07 15:30:00|34417.5|34397.5|34404.8|34384.8|34426.5|34406.5|34404.4|34384.4|449
1686152100000|2023-06-07 15:35:00|34404.9|34384.9|34398.1|34378.1|34408.2|34388.2|34396.9|34376.9|452
1686152400000|2023-06-07 15:40:00|34398.3|34378.3|34393.6|34373.6|34400.5|34380.5|34393|34373|376
1686152700000|2023-06-07 15:45:00|34393.5|34373.5|34427.7|34407.7|34429.1|34409.1|34393.5|34373.5|396
1686153000000|2023-06-07 15:50:00|34427.4|34407.4|34430.7|34410.7|34440.4|34420.4|34426.7|34406.7|428
1686153300000|2023-06-07 15:55:00|34430.6|34410.6|34436.3|34416.3|34447.2|34427.2|34429.6|34409.6|416
1686153600000|2023-06-07 16:00:00|34437.2|34417.2|34431|34411|34437.2|34417.2|34418.4|34398.4|465
1686153900000|2023-06-07 16:05:00|34430.8|34410.8|34433.4|34413.4|34437.3|34417.3|34430.8|34410.8|381
1686154200000|2023-06-07 16:10:00|34435|34415|34437.5|34417.5|34438.1|34418.1|34428.9|34408.9|297
1686154500000|2023-06-07 16:15:00|34437.4|34417.4|34432.4|34412.4|34438.2|34418.2|34427.8|34407.8|284
1686154800000|2023-06-07 16:20:00|34432.5|34412.5|34422.9|34402.9|34434.6|34414.6|34422.9|34402.9|228
1686155100000|2023-06-07 16:25:00|34423.2|34403.2|34433.1|34413.1|34433.1|34413.1|34422.9|34402.9|283
1686155400000|2023-06-07 16:30:00|34433.2|34413.2|34432.5|34412.5|34433.3|34413.3|34426.2|34406.2|253
1686155700000|2023-06-07 16:35:00|34432.4|34412.4|34449.7|34429.7|34459|34439|34432.1|34412.1|358
1686156000000|2023-06-07 16:40:00|34449.6|34429.6|34459.2|34439.2|34459.2|34439.2|34447.4|34427.4|312
1686156300000|2023-06-07 16:45:00|34459.4|34439.4|34450.6|34430.6|34461.4|34441.4|34447.9|34427.9|376
1686156600000|2023-06-07 16:50:00|34450.5|34430.5|34459.4|34439.4|34459.9|34439.9|34448.4|34428.4|407
1686156900000|2023-06-07 16:55:00|34459.5|34439.5|34471.4|34451.4|34475|34455|34457.7|34437.7|416
1686157200000|2023-06-07 17:00:00|34471.5|34451.5|34473.4|34453.4|34475.2|34455.2|34468.2|34448.2|344
1686157500000|2023-06-07 17:05:00|34473.7|34453.7|34508|34488|34513|34493|34469.3|34449.3|295
1686157800000|2023-06-07 17:10:00|34508.6|34488.6|34511.2|34491.2|34514.7|34494.7|34505.9|34485.9|329
1686158100000|2023-06-07 17:15:00|34511.3|34491.3|34519.1|34499.1|34533.6|34513.6|34507.1|34487.1|309
1686158400000|2023-06-07 17:20:00|34519|34499|34514.4|34494.4|34521|34501|34512.2|34492.2|313
1686158700000|2023-06-07 17:25:00|34514|34494|34515|34495|34517|34497|34512.7|34492.7|319
1686159000000|2023-06-07 17:30:00|34515.1|34495.1|34512.3|34492.3|34521.8|34501.8|34512.1|34492.1|303
1686159300000|2023-06-07 17:35:00|34512.2|34492.2|34516|34496|34516.8|34496.8|34509.5|34489.5|247
1686159600000|2023-06-07 17:40:00|34515.7|34495.7|34500.4|34480.4|34518.2|34498.2|34500|34480|294
1686159900000|2023-06-07 17:45:00|34500.1|34480.1|34491.8|34471.8|34500.1|34480.1|34491.2|34471.2|363
1686160200000|2023-06-07 17:50:00|34491.9|34471.9|34482.7|34462.7|34492.6|34472.6|34477.2|34457.2|345
1686160500000|2023-06-07 17:55:00|34483.4|34463.4|34469.8|34449.8|34486.4|34466.4|34467.3|34447.3|250
1686160800000|2023-06-07 18:00:00|34469.4|34449.4|34471|34451|34473.7|34453.7|34465.8|34445.8|330
1686161100000|2023-06-07 18:05:00|34470.9|34450.9|34459.9|34439.9|34471|34451|34459.7|34439.7|200
1686161400000|2023-06-07 18:10:00|34459.5|34439.5|34451.5|34431.5|34459.7|34439.7|34451|34431|268
1686161700000|2023-06-07 18:15:00|34451.3|34431.3|34447.4|34427.4|34453.2|34433.2|34441.2|34421.2|270
1686162000000|2023-06-07 18:20:00|34447.3|34427.3|34448.6|34428.6|34449|34429|34444.1|34424.1|300
1686162300000|2023-06-07 18:25:00|34448.4|34428.4|34449.6|34429.6|34450|34430|34445.6|34425.6|262
1686162600000|2023-06-07 18:30:00|34449|34429|34449.1|34429.1|34452.3|34432.3|34446.4|34426.4|316
1686162900000|2023-06-07 18:35:00|34449.2|34429.2|34458.3|34438.3|34458.7|34438.7|34448.3|34428.3|259
1686163200000|2023-06-07 18:40:00|34458.1|34438.1|34460.4|34440.4|34464|34444|34454.9|34434.9|219
1686163500000|2023-06-07 18:45:00|34459.8|34439.8|34453.7|34433.7|34464.2|34444.2|34451.1|34431.1|260
1686163800000|2023-06-07 18:50:00|34453.6|34433.6|34452.5|34432.5|34459|34439|34450.1|34430.1|281
1686164100000|2023-06-07 18:55:00|34451.4|34431.4|34450.7|34430.7|34460.1|34440.1|34447.1|34427.1|354
1686164400000|2023-06-07 19:00:00|34450.8|34430.8|34531.5|34481.5|34531.5|34481.5|34444.8|34424.8|581
1686164700000|2023-06-07 19:05:00|34530.3|34480.3|34505.7|34485.7|34532.6|34490.3|34496.5|34463.9|642
1686165000000|2023-06-07 19:10:00|34505.5|34485.5|34488.8|34468.8|34505.7|34485.7|34487.2|34467.2|194
1686165300000|2023-06-07 19:15:00|34489.9|34469.9|34485.6|34465.6|34490.3|34470.3|34483.3|34463.3|165
1686165600000|2023-06-07 19:20:00|34485.7|34465.7|34474|34454|34485.8|34465.8|34467.6|34447.6|227
1686165900000|2023-06-07 19:25:00|34474.1|34454.1|34477|34457|34478.6|34458.6|34471.6|34451.6|202
1686166200000|2023-06-07 19:30:00|34482.1|34462.1|34467.1|34447.1|34482.3|34462.3|34465.9|34445.9|328
1686166500000|2023-06-07 19:35:00|34468.6|34448.6|34474.8|34454.8|34476.2|34456.2|34465.9|34445.9|276
1686166800000|2023-06-07 19:40:00|34474.7|34454.7|34474.4|34454.4|34478.7|34458.7|34473.2|34453.2|300
1686167100000|2023-06-07 19:45:00|34473.9|34453.9|34474.3|34454.3|34479.1|34459.1|34472.1|34452.1|371
1686167400000|2023-06-07 19:50:00|34474.2|34454.2|34490.5|34470.5|34491.2|34471.2|34473.7|34453.7|403
1686167700000|2023-06-07 19:55:00|34491.6|34471.6|34484.8|34464.8|34504.8|34476.2|34482.3|34451.7|575
1686168000000|2023-06-07 20:00:00|34484.4|34464.4|34499.1|34479.1|34542.4|34480.1|34478.8|34439.3|416
1686168300000|2023-06-07 20:05:00|34499|34479|34493.7|34473.7|34513|34479.9|34492.7|34458.8|177
1686168600000|2023-06-07 20:10:00|34493.6|34473.6|34485.9|34465.9|34494.2|34474.2|34484.6|34464.6|230
1686168900000|2023-06-07 20:15:00|34486.8|34466.8|34482.2|34462.2|34487.1|34467.1|34480.3|34460.3|173
1686169200000|2023-06-07 20:20:00|34482|34462|34489|34469|34489.1|34469.1|34479.5|34459.5|144
1686169500000|2023-06-07 20:25:00|34489.1|34469.1|34484.4|34464.4|34490.5|34470.5|34483.7|34463.7|138
1686169800000|2023-06-07 20:30:00|34484.5|34464.5|34484.7|34464.7|34485.4|34465.4|34482.9|34462.9|140
1686170100000|2023-06-07 20:35:00|34484.6|34464.6|34481.6|34461.6|34485.1|34465.1|34480.9|34460.9|158
1686170400000|2023-06-07 20:40:00|34481.7|34461.7|34483.1|34463.1|34483.5|34463.5|34476.1|34456.1|193
1686170700000|2023-06-07 20:45:00|34482.1|34462.1|34492.6|34442.6|34498.2|34462.4|34482.1|34439|207
1686171000000|2023-06-07 20:50:00|34496|34446|34494.8|34444.8|34499.3|34449.3|34489.1|34439.1|249
1686171300000|2023-06-07 20:55:00|34495.4|34445.4|34512.2|34428.9|34520|34449|34488.4|34421.8|352
1686171600000|2023-06-07 21:00:00|34509.6|34389.6|34545.9|34425.9|34545.9|34425.9|34507.1|34387.1|32
1686171900000|2023-06-07 21:05:00|34549.4|34429.4|34540.2|34420.2|34549.7|34429.7|34539.9|34419.9|43
1686172200000|2023-06-07 21:10:00|34543.8|34423.8|34531.8|34411.8|34544.2|34424.2|34531.2|34411.2|85
1686172500000|2023-06-07 21:15:00|34531.7|34411.7|34534.9|34414.9|34534.9|34414.9|34529.9|34409.9|83
1686172800000|2023-06-07 21:20:00|34534.8|34414.8|34528.4|34408.4|34536.8|34416.8|34528.4|34408.4|40
1686173100000|2023-06-07 21:25:00|34536|34416|34529.6|34409.6|34536.1|34416.1|34529.1|34409.1|34
1686173400000|2023-06-07 21:30:00|34530|34410|34534.3|34414.3|34536.6|34416.6|34530|34410|48
1686173700000|2023-06-07 21:35:00|34534.2|34414.2|34536.9|34416.9|34537.4|34417.4|34534.1|34414.1|28
1686174000000|2023-06-07 21:40:00|34536.8|34416.8|34538.2|34418.2|34538.2|34418.2|34536|34416|27
1686174300000|2023-06-07 21:45:00|34530.1|34410.1|34527.2|34407.2|34530.1|34410.1|34527.1|34407.1|36
1686174600000|2023-06-07 21:50:00|34527.3|34407.3|34534|34414|34534|34414|34527.2|34407.2|43
1686174900000|2023-06-07 21:55:00|34534.1|34414.1|34528.1|34408.1|34535.8|34415.8|34526.9|34406.9|141
1686175200000|2023-06-07 22:00:00|34528.2|34408.2|34519.9|34399.9|34533.8|34413.8|34519.3|34399.3|219
1686175500000|2023-06-07 22:05:00|34519.8|34399.8|34516.9|34396.9|34521.1|34401.1|34515.4|34395.4|106
1686175800000|2023-06-07 22:10:00|34517|34397|34520.2|34400.2|34521.5|34401.5|34516|34396|90
1686176100000|2023-06-07 22:15:00|34520.9|34400.9|34518.3|34398.3|34521.1|34401.1|34511.4|34391.4|175
1686176400000|2023-06-07 22:20:00|34518.2|34398.2|34514.7|34394.7|34518.4|34398.4|34513.3|34393.3|142
1686176700000|2023-06-07 22:25:00|34514.6|34394.6|34513.8|34393.8|34516.6|34396.6|34509.5|34389.5|159
1686177000000|2023-06-07 22:30:00|34513.7|34393.7|34514.8|34394.8|34516|34396|34512.6|34392.6|164
1686177300000|2023-06-07 22:35:00|34514.9|34394.9|34518.5|34398.5|34519.9|34399.9|34512|34392|275
1686177600000|2023-06-07 22:40:00|34518.6|34398.6|34519.9|34399.9|34528.7|34408.7|34516.1|34396.1|151
1686177900000|2023-06-07 22:45:00|34519.8|34399.8|34520.4|34400.4|34529.4|34409.4|34516.5|34396.5|149
1686178200000|2023-06-07 22:50:00|34520.3|34400.3|34516.1|34396.1|34523.7|34403.7|34515.9|34395.9|89
1686178500000|2023-06-07 22:55:00|34519.8|34399.8|34513.3|34393.3|34519.8|34399.8|34512.6|34392.6|89
1686178800000|2023-06-07 23:00:00|34515|34395|34521.1|34401.1|34522.5|34402.5|34514.8|34394.8|166
1686179100000|2023-06-07 23:05:00|34521.2|34401.2|34520.6|34400.6|34524|34404|34520.6|34400.6|129
1686179400000|2023-06-07 23:10:00|34520.7|34400.7|34522.9|34402.9|34525.8|34405.8|34520.1|34400.1|101
1686179700000|2023-06-07 23:15:00|34522.8|34402.8|34522.7|34402.7|34526.5|34406.5|34518.5|34398.5|80
1686180000000|2023-06-07 23:20:00|34522.8|34402.8|34525.6|34405.6|34527.4|34407.4|34519|34399|85
1686180300000|2023-06-07 23:25:00|34525.7|34405.7|34526|34406|34530.9|34410.9|34525.6|34405.6|124
1686180600000|2023-06-07 23:30:00|34525.9|34405.9|34513.4|34393.4|34526|34406|34512.5|34392.5|211
1686180900000|2023-06-07 23:35:00|34513.6|34393.6|34511.6|34391.6|34515|34395|34511.6|34391.6|125
1686181200000|2023-06-07 23:40:00|34511.7|34391.7|34486|34389.4|34512|34392|34484.5|34370.4|308
1686181500000|2023-06-07 23:45:00|34485.9|34389.5|34521.2|34401.2|34522.3|34407.4|34466.5|34384.4|317
1686181800000|2023-06-07 23:50:00|34522.4|34402.4|34474.7|34383.7|34543.6|34423.6|34474.7|34374.4|335
1686182100000|2023-06-07 23:55:00|34474.6|34383.8|34466.6|34392|34474.7|34397.5|34460.1|34383.3|331
1686182400000|2023-06-08 00:00:00|34475.5|34386|34469.9|34388.4|34477.7|34397.4|34463.1|34383.9|405
1686182700000|2023-06-08 00:05:00|34470|34388.5|34459.8|34388|34470.5|34395.3|34459.2|34386.3|303
1686183000000|2023-06-08 00:10:00|34459.9|34388.1|34464.4|34391.8|34469.6|34396.6|34459.9|34388.1|248
1686183300000|2023-06-08 00:15:00|34465.3|34391.9|34465.8|34393.6|34467.7|34394.6|34464.6|34391.9|207
1686183600000|2023-06-08 00:20:00|34465.9|34393.4|34468.3|34395.9|34469.5|34396.9|34464.4|34392.5|245
1686183900000|2023-06-08 00:25:00|34468.4|34396|34459.9|34397.1|34468.4|34403.7|34453.6|34392.7|210
1686184200000|2023-06-08 00:30:00|34459.8|34397|34458.6|34393.2|34460.1|34397|34454|34389.9|256
1686184500000|2023-06-08 00:35:00|34458.5|34393.1|34458.2|34395.4|34461.2|34397.3|34457.1|34393|241
1686184800000|2023-06-08 00:40:00|34458.1|34395.5|34463.3|34395.5|34465|34396.8|34457.4|34393.2|204
1686185100000|2023-06-08 00:45:00|34462.5|34396.3|34457.3|34400|34462.5|34403.7|34455|34396.3|261
1686185400000|2023-06-08 00:50:00|34455.4|34401.5|34452.9|34394.8|34459.5|34401.8|34451.5|34394.3|385
1686185700000|2023-06-08 00:55:00|34453.1|34394.3|34456.6|34394.1|34458|34400.3|34448.9|34392.5|310
1686186000000|2023-06-08 01:00:00|34456.5|34394|34456.9|34395.5|34464.3|34399.8|34455.9|34393.4|364
1686186300000|2023-06-08 01:05:00|34456.6|34395.1|34451|34392.6|34457.6|34397.1|34450.5|34390.8|296
1686186600000|2023-06-08 01:10:00|34450.6|34392.2|34458.4|34400|34458.6|34400.1|34449.8|34390.2|273
1686186900000|2023-06-08 01:15:00|34458.5|34400.1|34457.4|34399.7|34459.8|34400.3|34455.3|34395.8|266
1686187200000|2023-06-08 01:20:00|34457.5|34399.6|34458.3|34392.8|34460.9|34399.7|34450.7|34389.7|304
1686187500000|2023-06-08 01:25:00|34458.1|34392.7|34470.4|34392.4|34470.4|34402.8|34454.7|34390.5|300
1686187800000|2023-06-08 01:30:00|34470.5|34392.2|34469.1|34401.4|34474.8|34403.5|34465.4|34388.3|539
1686188100000|2023-06-08 01:35:00|34468.6|34401.3|34459|34393.9|34468.6|34401.3|34454.4|34390.2|359
1686188400000|2023-06-08 01:40:00|34459.1|34394|34459.5|34394.3|34460.5|34395.4|34454.4|34388.9|292
1686188700000|2023-06-08 01:45:00|34459.4|34394.2|34461.7|34398.6|34463.4|34399.7|34457.3|34393.2|318
1686189000000|2023-06-08 01:50:00|34461.3|34398.7|34455.3|34395.1|34461.8|34399.9|34455.1|34393.6|433
1686189300000|2023-06-08 01:55:00|34455.4|34395.2|34456.5|34393.5|34458.5|34396.7|34451.7|34390|316
1686189600000|2023-06-08 02:00:00|34456.4|34393.4|34450.9|34390.5|34456.4|34393.6|34450.9|34389.7|263
1686189900000|2023-06-08 02:05:00|34450.8|34390.4|34452.3|34389.7|34453.4|34390.6|34446.9|34383.3|372
1686190200000|2023-06-08 02:10:00|34452.4|34389.8|34461.2|34395.3|34462.8|34397.5|34452.1|34389.6|335
1686190500000|2023-06-08 02:15:00|34461.8|34395.4|34461.6|34396.6|34463|34398.9|34458|34393.9|283
1686190800000|2023-06-08 02:20:00|34461.5|34396.5|34450.6|34387.7|34461.5|34398.2|34449.3|34385.3|257
1686191100000|2023-06-08 02:25:00|34450.7|34387.8|34455.2|34390.5|34456.1|34392.9|34449.8|34385.2|260
1686191400000|2023-06-08 02:30:00|34455.7|34390.4|34457.7|34395.6|34459.3|34396|34452.4|34388.6|233
1686191700000|2023-06-08 02:35:00|34457.5|34395.5|34462.5|34397|34463.2|34399.1|34456.6|34393.4|285
1686192000000|2023-06-08 02:40:00|34462.6|34397.2|34463.3|34397.5|34464.1|34399.7|34459.8|34395.5|304
1686192300000|2023-06-08 02:45:00|34463.2|34397.6|34460.4|34397.8|34465.8|34402.3|34459.9|34396.2|280
1686192600000|2023-06-08 02:50:00|34460.3|34397.7|34463.6|34398.9|34464.4|34401.3|34457.5|34393.3|258
1686192900000|2023-06-08 02:55:00|34463.5|34398.8|34463|34401.1|34464.8|34401.7|34460.5|34396.7|304
1686193200000|2023-06-08 03:00:00|34463.1|34401.6|34462.5|34398|34464.8|34402.2|34461.9|34397.9|291
1686193500000|2023-06-08 03:05:00|34462.4|34397.7|34464.7|34400.1|34465.8|34401.8|34459.8|34396.1|255
1686193800000|2023-06-08 03:10:00|34464.8|34400.2|34455.2|34393|34466|34402.2|34454.2|34390.6|307
1686194100000|2023-06-08 03:15:00|34455.1|34393.1|34458|34395.2|34459|34396.2|34454.8|34390.7|281
1686194400000|2023-06-08 03:20:00|34458.4|34393.5|34459.4|34394.5|34459.6|34396.4|34457.3|34389.2|234
1686194700000|2023-06-08 03:25:00|34459.3|34394.6|34452.5|34389.6|34459.4|34395.8|34452.4|34387.4|227
1686195000000|2023-06-08 03:30:00|34452.4|34389.7|34455.4|34390.3|34455.9|34392.6|34450.6|34386.9|256
1686195300000|2023-06-08 03:35:00|34455.5|34390.2|34453.2|34390|34455.5|34391.9|34452.8|34387.7|245
1686195600000|2023-06-08 03:40:00|34453.1|34389.9|34451.1|34386.5|34453.9|34389.9|34450.2|34385.2|238
1686195900000|2023-06-08 03:45:00|34451|34386.2|34451.7|34386.7|34452.5|34389.2|34450.6|34385.7|225
1686196200000|2023-06-08 03:50:00|34451.6|34386.6|34454.6|34391.8|34456.3|34393.3|34450.8|34386|294
1686196500000|2023-06-08 03:55:00|34454.5|34391.7|34458.2|34395.1|34460.2|34396.8|34454.5|34389.9|273
1686196800000|2023-06-08 04:00:00|34458.7|34393.5|34455.4|34390.6|34459.4|34395.7|34454.4|34390.1|247
1686197100000|2023-06-08 04:05:00|34455.3|34390.5|34463.5|34398.4|34466.7|34403.8|34454.9|34390.5|254
1686197400000|2023-06-08 04:10:00|34463.6|34398.5|34460.7|34397.9|34464.3|34400.5|34460.2|34396|179
1686197700000|2023-06-08 04:15:00|34460.9|34397.7|34459.2|34394.7|34461.7|34398.4|34456.6|34393.1|174
1686198000000|2023-06-08 04:20:00|34459.1|34394.4|34451.8|34389.8|34462|34395.8|34451.7|34387.5|198
1686198300000|2023-06-08 04:25:00|34451.9|34389.9|34452.2|34388.4|34453.3|34390.7|34450.8|34387.6|176
1686198600000|2023-06-08 04:30:00|34452.1|34388.3|34452.6|34395.6|34453.5|34396.2|34448.5|34387.9|135
1686198900000|2023-06-08 04:35:00|34452.8|34395.7|34453.2|34400|34453.6|34400.1|34450.8|34391.3|167
1686199200000|2023-06-08 04:40:00|34454.4|34400.1|34456.1|34394.5|34456.9|34400.1|34453.9|34393.6|263
1686199500000|2023-06-08 04:45:00|34456.2|34394.6|34452.7|34393.9|34458.6|34399.1|34452.7|34392.9|193
1686199800000|2023-06-08 04:50:00|34451.5|34392.7|34447.2|34388.2|34452.7|34393|34446.8|34385.5|250
1686200100000|2023-06-08 04:55:00|34447.1|34388.3|34443.2|34383.1|34448|34388.4|34437.9|34377.7|310
1686200400000|2023-06-08 05:00:00|34443.1|34383|34434|34384|34443.6|34390.4|34433.2|34382.4|243
1686200700000|2023-06-08 05:05:00|34434.1|34384.1|34431.6|34379.4|34435.4|34384.3|34429.1|34378.3|247
1686201000000|2023-06-08 05:10:00|34432|34379.5|34435.6|34383.5|34435.6|34383.6|34430.3|34378.7|189
1686201300000|2023-06-08 05:15:00|34435.7|34383.6|34432.3|34379.5|34436.5|34385.8|34430.1|34378.9|218
1686201600000|2023-06-08 05:20:00|34431.3|34381.3|34430.7|34380.7|34433.1|34382.2|34429.2|34378|169
1686201900000|2023-06-08 05:25:00|34430.8|34380.8|34422.9|34370.8|34435.1|34383.8|34422.9|34370.7|272
1686202200000|2023-06-08 05:30:00|34422.3|34370.7|34426.5|34376.5|34433.2|34380|34422.3|34370.5|336
1686202500000|2023-06-08 05:35:00|34426.6|34376.6|34426.5|34376.5|34428.8|34378.8|34420.6|34370|322
1686202800000|2023-06-08 05:40:00|34426.8|34376.8|34428.7|34378.7|34430.1|34380.1|34426.1|34376.1|177
1686203100000|2023-06-08 05:45:00|34430.1|34380.1|34432.1|34382.1|34434.4|34384.4|34430.1|34380.1|184
1686203400000|2023-06-08 05:50:00|34432.2|34382.2|34435.3|34385.3|34437.5|34387.5|34430.4|34380.4|199
1686203700000|2023-06-08 05:55:00|34435.4|34385.4|34445.8|34382.3|34449.1|34397.9|34435.3|34376|349
1686204000000|2023-06-08 06:00:00|34443.8|34384.7|34437.1|34417.1|34444.7|34420.8|34420.9|34383.7|397
1686204300000|2023-06-08 06:05:00|34437|34417|34471.2|34451.2|34471.4|34451.4|34430.4|34410.4|384
1686204600000|2023-06-08 06:10:00|34469.9|34449.9|34481.2|34461.2|34502.6|34482.6|34456.7|34436.7|587
1686204900000|2023-06-08 06:15:00|34481.4|34461.4|34481.2|34461.2|34483.5|34463.5|34472.5|34452.5|447
1686205200000|2023-06-08 06:20:00|34481.4|34461.4|34490|34470|34497.5|34477.5|34477.3|34457.3|618
1686205500000|2023-06-08 06:25:00|34490.6|34470.6|34533.3|34422.8|34539.2|34471.4|34489.5|34422.8|863
1686205800000|2023-06-08 06:30:00|34534.2|34417.9|34506.4|34456.4|34545.2|34483.6|34499.5|34413.9|530
1686206100000|2023-06-08 06:35:00|34489.8|34469.8|34472.6|34452.6|34520.7|34500.7|34471.5|34451.5|514
1686206400000|2023-06-08 06:40:00|34472.5|34452.5|34447.3|34427.3|34475.8|34455.8|34439.4|34419.4|480
1686206700000|2023-06-08 06:45:00|34446.2|34426.2|34438.5|34418.5|34453.4|34433.4|34426.9|34406.9|428
1686207000000|2023-06-08 06:50:00|34438.6|34418.6|34457.9|34437.9|34459.1|34439.1|34430.6|34410.6|421
1686207300000|2023-06-08 06:55:00|34458|34438|34498.8|34478.8|34501.4|34481.4|34457.6|34437.6|544
1686207600000|2023-06-08 07:00:00|34498.7|34478.7|34489.4|34469.4|34518.9|34498.9|34483.7|34463.7|651
1686207900000|2023-06-08 07:05:00|34492.7|34472.7|34475.7|34455.7|34493.9|34473.9|34471.7|34451.7|716
1686208200000|2023-06-08 07:10:00|34476|34456|34469.3|34449.3|34492.7|34472.7|34460.5|34440.5|693
1686208500000|2023-06-08 07:15:00|34468.9|34448.9|34473|34453|34474.8|34454.8|34457.4|34437.4|569
1686208800000|2023-06-08 07:20:00|34473.3|34453.3|34481.9|34461.9|34483|34463|34463.5|34443.5|506
1686209100000|2023-06-08 07:25:00|34481.4|34461.4|34490|34470|34493.8|34473.8|34480.9|34460.9|484
1686209400000|2023-06-08 07:30:00|34489.8|34469.8|34505.7|34485.7|34508.2|34488.2|34484.1|34464.1|531
1686209700000|2023-06-08 07:35:00|34505.8|34485.8|34508|34488|34522.4|34502.4|34503.8|34483.8|501
1686210000000|2023-06-08 07:40:00|34508.3|34488.3|34507.5|34487.5|34511|34491|34497.3|34477.3|604
1686210300000|2023-06-08 07:45:00|34507.4|34487.4|34487.9|34467.9|34510.1|34490.1|34462.9|34442.9|489
1686210600000|2023-06-08 07:50:00|34489.7|34469.7|34494.3|34474.3|34507.1|34487.1|34489.7|34469.7|415
1686210900000|2023-06-08 07:55:00|34494.1|34474.1|34481.2|34461.2|34495.1|34475.1|34481.1|34461.1|459
1686211200000|2023-06-08 08:00:00|34481.8|34461.8|34494.7|34474.7|34496.1|34476.1|34470.7|34450.7|516
1686211500000|2023-06-08 08:05:00|34494.8|34474.8|34473.1|34453.1|34496.9|34476.9|34472.8|34452.8|445
1686211800000|2023-06-08 08:10:00|34472.7|34452.7|34464.5|34444.5|34478.3|34458.3|34459.3|34439.3|425
1686212100000|2023-06-08 08:15:00|34464.7|34444.7|34459.2|34439.2|34472.3|34452.3|34454.8|34434.8|500
1686212400000|2023-06-08 08:20:00|34459.3|34439.3|34469.4|34449.4|34476.3|34456.3|34457.4|34437.4|452
1686212700000|2023-06-08 08:25:00|34468.7|34448.7|34490|34470|34501.8|34481.8|34464.5|34444.5|469
1686213000000|2023-06-08 08:30:00|34489.9|34469.9|34496.6|34476.6|34500.8|34480.8|34471.8|34451.8|521
1686213300000|2023-06-08 08:35:00|34495.8|34475.8|34495.3|34475.3|34512.6|34492.6|34491.5|34471.5|365
1686213600000|2023-06-08 08:40:00|34495.4|34475.4|34462.7|34442.7|34498.2|34478.2|34458.8|34438.8|474
1686213900000|2023-06-08 08:45:00|34462.9|34442.9|34454.4|34434.4|34464.3|34444.3|34449.8|34429.8|601
1686214200000|2023-06-08 08:50:00|34454.5|34434.5|34447.3|34427.3|34455.1|34435.1|34434.2|34414.2|506
1686214500000|2023-06-08 08:55:00|34447.7|34427.7|34449.4|34429.4|34451.3|34431.3|34439|34419|319
1686214800000|2023-06-08 09:00:00|34449.5|34429.5|34424.5|34404.5|34454.6|34434.6|34424.5|34404.5|508
1686215100000|2023-06-08 09:05:00|34424.8|34404.8|34419.3|34399.3|34437.3|34417.3|34414.8|34394.8|445
1686215400000|2023-06-08 09:10:00|34419.4|34399.4|34450.6|34430.6|34457.6|34437.6|34416.9|34396.9|582
1686215700000|2023-06-08 09:15:00|34451.6|34431.6|34430.5|34410.5|34451.7|34431.7|34429.7|34409.7|477
1686216000000|2023-06-08 09:20:00|34430.4|34410.4|34412.1|34392.1|34430.5|34410.5|34409.3|34389.3|257
1686216300000|2023-06-08 09:25:00|34412.5|34392.5|34442.7|34422.7|34452|34432|34412.5|34392.5|483
1686216600000|2023-06-08 09:30:00|34442.8|34422.8|34429.9|34409.9|34452.5|34432.5|34425.5|34405.5|452
1686216900000|2023-06-08 09:35:00|34430|34410|34428|34408|34439.7|34419.7|34419.7|34399.7|464
1686217200000|2023-06-08 09:40:00|34427.9|34407.9|34403.9|34383.9|34443.5|34423.5|34400.1|34380.1|381
1686217500000|2023-06-08 09:45:00|34404|34384|34381.8|34361.8|34406|34386|34372|34352|553
1686217800000|2023-06-08 09:50:00|34381.9|34361.9|34408.9|34388.9|34421.6|34401.6|34378.8|34358.8|527
1686218100000|2023-06-08 09:55:00|34409|34389|34413.1|34393.1|34418.3|34398.3|34400.2|34380.2|450
1686218400000|2023-06-08 10:00:00|34413.3|34393.3|34413.2|34393.2|34418.6|34398.6|34406.9|34386.9|423
1686218700000|2023-06-08 10:05:00|34413|34393|34404.2|34384.2|34413|34393|34404|34384|375
1686219000000|2023-06-08 10:10:00|34404.3|34384.3|34410.7|34390.7|34410.7|34390.7|34401.6|34381.6|310
1686219300000|2023-06-08 10:15:00|34410.1|34390.1|34419.1|34399.1|34421.8|34401.8|34410.1|34390.1|246
1686219600000|2023-06-08 10:20:00|34419.2|34399.2|34415|34395|34424.5|34404.5|34412.9|34392.9|279
1686219900000|2023-06-08 10:25:00|34414.9|34394.9|34418.8|34398.8|34418.8|34398.8|34410.5|34390.5|264
1686220200000|2023-06-08 10:30:00|34418.7|34398.7|34408.7|34388.7|34420.8|34400.8|34406.4|34386.4|317
1686220500000|2023-06-08 10:35:00|34408.8|34388.8|34413.1|34393.1|34413.2|34393.2|34399.4|34379.4|339
1686220800000|2023-06-08 10:40:00|34415|34395|34416.2|34396.2|34417.4|34397.4|34411.8|34391.8|200
1686221100000|2023-06-08 10:45:00|34416.1|34396.1|34411.1|34391.1|34417.1|34397.1|34403.3|34383.3|311
1686221400000|2023-06-08 10:50:00|34410.8|34390.8|34404.2|34384.2|34413.8|34393.8|34404.2|34384.2|349
1686221700000|2023-06-08 10:55:00|34404|34384|34376.8|34356.8|34404|34384|34367.2|34347.2|501
1686222000000|2023-06-08 11:00:00|34377|34357|34376|34356|34380.9|34360.9|34373.2|34353.2|359
1686222300000|2023-06-08 11:05:00|34375.9|34355.9|34390.1|34370.1|34404.3|34384.3|34370.7|34350.7|389
1686222600000|2023-06-08 11:10:00|34389.6|34369.6|34384|34364|34395.5|34375.5|34383.5|34363.5|344
1686222900000|2023-06-08 11:15:00|34383.7|34363.7|34380.6|34360.6|34384.5|34364.5|34376.3|34356.3|357
1686223200000|2023-06-08 11:20:00|34381.1|34361.1|34365.3|34345.3|34384.1|34364.1|34365|34345|429
1686223500000|2023-06-08 11:25:00|34365.2|34345.2|34342.9|34322.9|34367.4|34347.4|34342.9|34322.9|447
1686223800000|2023-06-08 11:30:00|34342.7|34322.7|34354.2|34334.2|34354.5|34334.5|34341.8|34321.8|315
1686224100000|2023-06-08 11:35:00|34354.1|34334.1|34375.8|34355.8|34384.6|34364.6|34354|34334|472
1686224400000|2023-06-08 11:40:00|34375.4|34355.4|34364.3|34344.3|34379.2|34359.2|34363|34343|356
1686224700000|2023-06-08 11:45:00|34364.2|34344.2|34365|34345|34365.6|34345.6|34355.7|34335.7|274
1686225000000|2023-06-08 11:50:00|34364.8|34344.8|34356|34336|34376.6|34356.6|34356|34336|325
1686225300000|2023-06-08 11:55:00|34357|34337|34361.7|34341.7|34366.4|34346.4|34351.3|34331.3|489
1686225600000|2023-06-08 12:00:00|34362|34342|34347.3|34327.3|34362.3|34342.3|34343.1|34323.1|521
1686225900000|2023-06-08 12:05:00|34347.2|34327.2|34343.4|34323.4|34351.4|34331.4|34332.8|34312.8|380
1686226200000|2023-06-08 12:10:00|34343.5|34323.5|34355.8|34335.8|34361.9|34341.9|34343.2|34323.2|360
1686226500000|2023-06-08 12:15:00|34353.7|34333.7|34341.3|34321.3|34358.1|34338.1|34336.9|34316.9|483
1686226800000|2023-06-08 12:20:00|34341.6|34321.6|34348.4|34328.4|34365|34345|34339.6|34319.6|672
1686227100000|2023-06-08 12:25:00|34347.9|34327.9|34391.1|34309.6|34391.1|34347.6|34343.5|34309.6|649
1686227400000|2023-06-08 12:30:00|34392.6|34308.7|34319.1|34299.1|34392.6|34315.9|34317.5|34271.2|1009
1686227700000|2023-06-08 12:35:00|34317.3|34297.3|34293.8|34273.8|34318.3|34298.3|34271.2|34251.2|853
1686228000000|2023-06-08 12:40:00|34293.7|34273.7|34292.6|34272.6|34299.8|34279.8|34283.1|34263.1|710
1686228300000|2023-06-08 12:45:00|34292.1|34272.1|34299.5|34279.5|34308.9|34288.9|34276|34256|684
1686228600000|2023-06-08 12:50:00|34298.9|34278.9|34327.7|34307.7|34333.8|34313.8|34296.7|34276.7|658
1686228900000|2023-06-08 12:55:00|34328.3|34308.3|34311.1|34291.1|34328.7|34308.7|34295.6|34275.6|604
1686229200000|2023-06-08 13:00:00|34314.3|34294.3|34351.1|34331.1|34363.3|34343.3|34309.2|34289.2|664
1686229500000|2023-06-08 13:05:00|34351.3|34331.3|34341.6|34321.6|34356.6|34336.6|34331|34311|552
1686229800000|2023-06-08 13:10:00|34341.7|34321.7|34286.9|34266.9|34341.9|34321.9|34282.6|34262.6|617
1686230100000|2023-06-08 13:15:00|34285.8|34265.8|34295.6|34275.6|34312.9|34292.9|34280.7|34260.7|598
1686230400000|2023-06-08 13:20:00|34295.5|34275.5|34254.3|34234.3|34299.7|34279.7|34252.9|34232.9|546
1686230700000|2023-06-08 13:25:00|34254.7|34234.7|34269|34249|34274.1|34254.1|34252|34232|511
1686231000000|2023-06-08 13:30:00|34269.8|34249.8|34253.4|34233.4|34278.5|34258.5|34251.9|34231.9|607
1686231300000|2023-06-08 13:35:00|34252.6|34232.6|34281.2|34261.2|34282.4|34262.4|34247.9|34227.9|764
1686231600000|2023-06-08 13:40:00|34279.6|34259.6|34294.9|34274.9|34294.9|34274.9|34261.7|34241.7|746
1686231900000|2023-06-08 13:45:00|34295|34275|34308.3|34288.3|34309.1|34289.1|34285|34265|753
1686232200000|2023-06-08 13:50:00|34308.1|34288.1|34296.4|34276.4|34311|34291|34292.1|34272.1|569
1686232500000|2023-06-08 13:55:00|34296.3|34276.3|34280.6|34260.6|34296.6|34276.6|34248.3|34228.3|638
1686232800000|2023-06-08 14:00:00|34280.5|34260.5|34278.4|34258.4|34282|34262|34267.7|34247.7|594
1686233100000|2023-06-08 14:05:00|34278|34258|34279.5|34259.5|34282.6|34262.6|34257.9|34237.9|560
1686233400000|2023-06-08 14:10:00|34279.4|34259.4|34278.6|34258.6|34279.4|34259.4|34266.2|34246.2|553
1686233700000|2023-06-08 14:15:00|34277.9|34257.9|34269.4|34249.4|34290.5|34270.5|34269.3|34249.3|520
1686234000000|2023-06-08 14:20:00|34269.2|34249.2|34276.7|34256.7|34282.4|34262.4|34269.2|34249.2|473
1686234300000|2023-06-08 14:25:00|34276.5|34256.5|34253|34233|34277.6|34257.6|34252.5|34232.5|519
1686234600000|2023-06-08 14:30:00|34252.8|34232.8|34243.1|34223.1|34253.3|34233.3|34233.3|34213.3|554
1686234900000|2023-06-08 14:35:00|34243|34223|34256.8|34236.8|34258.3|34238.3|34239.1|34219.1|439
1686235200000|2023-06-08 14:40:00|34256.5|34236.5|34260.7|34240.7|34272.2|34252.2|34248.6|34228.6|599
1686235500000|2023-06-08 14:45:00|34260.6|34240.6|34257.3|34237.3|34264.3|34244.3|34247.6|34227.6|576
1686235800000|2023-06-08 14:50:00|34257.1|34237.1|34256.5|34236.5|34268.5|34248.5|34252.6|34232.6|592
1686236100000|2023-06-08 14:55:00|34257.2|34237.2|34267.3|34247.3|34267.9|34247.9|34249.3|34229.3|585
1686236400000|2023-06-08 15:00:00|34267.7|34247.7|34267.8|34247.8|34281.4|34261.4|34251.9|34231.9|622
1686236700000|2023-06-08 15:05:00|34267.4|34247.4|34307.9|34287.9|34311.6|34291.6|34266.9|34246.9|536
1686237000000|2023-06-08 15:10:00|34308.4|34288.4|34266.9|34246.9|34308.9|34288.9|34264.3|34244.3|570
1686237300000|2023-06-08 15:15:00|34265.9|34245.9|34256.1|34236.1|34266.7|34246.7|34249.9|34229.9|551
1686237600000|2023-06-08 15:20:00|34256.2|34236.2|34263.9|34243.9|34264.4|34244.4|34251.5|34231.5|431
1686237900000|2023-06-08 15:25:00|34263.3|34243.3|34259.6|34239.6|34276.2|34256.2|34259|34239|408
1686238200000|2023-06-08 15:30:00|34259.5|34239.5|34291.1|34271.1|34292.6|34272.6|34253.3|34233.3|497
1686238500000|2023-06-08 15:35:00|34290.4|34270.4|34282.3|34262.3|34291.2|34271.2|34281.4|34261.4|378
1686238800000|2023-06-08 15:40:00|34283.2|34263.2|34287|34267|34287.8|34267.8|34279.7|34259.7|289
1686239100000|2023-06-08 15:45:00|34285.9|34265.9|34281.4|34261.4|34286.1|34266.1|34273.8|34253.8|369
1686239400000|2023-06-08 15:50:00|34281.3|34261.3|34275.4|34255.4|34288.4|34268.4|34273.2|34253.2|439
1686239700000|2023-06-08 15:55:00|34275.6|34255.6|34274|34254|34275.7|34255.7|34266|34246|373
1686240000000|2023-06-08 16:00:00|34273.6|34253.6|34273.7|34253.7|34278.5|34258.5|34271.9|34251.9|387
1686240300000|2023-06-08 16:05:00|34273.6|34253.6|34278.2|34258.2|34279.6|34259.6|34271.8|34251.8|325
1686240600000|2023-06-08 16:10:00|34278.1|34258.1|34275.9|34255.9|34282|34262|34265.7|34245.7|417
1686240900000|2023-06-08 16:15:00|34276|34256|34266.9|34246.9|34281|34261|34262.4|34242.4|376
1686241200000|2023-06-08 16:20:00|34265.9|34245.9|34261.1|34241.1|34265.9|34245.9|34254.6|34234.6|343
1686241500000|2023-06-08 16:25:00|34261.3|34241.3|34252.2|34232.2|34267.3|34247.3|34250.3|34230.3|445
1686241800000|2023-06-08 16:30:00|34251.4|34231.4|34254.1|34234.1|34258.8|34238.8|34251.4|34231.4|409
1686242100000|2023-06-08 16:35:00|34254.2|34234.2|34261.1|34241.1|34264.5|34244.5|34253.5|34233.5|287
1686242400000|2023-06-08 16:40:00|34261.2|34241.2|34256.9|34236.9|34263.2|34243.2|34254.7|34234.7|292
1686242700000|2023-06-08 16:45:00|34257.2|34237.2|34256.6|34236.6|34257.2|34237.2|34246.4|34226.4|258
1686243000000|2023-06-08 16:50:00|34256.5|34236.5|34260.3|34240.3|34265.5|34245.5|34255.2|34235.2|176
1686243300000|2023-06-08 16:55:00|34260.6|34240.6|34246.2|34226.2|34262.3|34242.3|34245.9|34225.9|301
1686243600000|2023-06-08 17:00:00|34246.4|34226.4|34275.2|34255.2|34275.3|34255.3|34245.7|34225.7|388
1686243900000|2023-06-08 17:05:00|34275.3|34255.3|34277.4|34257.4|34278.8|34258.8|34273.8|34253.8|269
1686244200000|2023-06-08 17:10:00|34277.2|34257.2|34276|34256|34281.4|34261.4|34275.3|34255.3|270
1686244500000|2023-06-08 17:15:00|34275.5|34255.5|34269.6|34249.6|34278.4|34258.4|34267.5|34247.5|269
1686244800000|2023-06-08 17:20:00|34269.7|34249.7|34274.5|34254.5|34279.2|34259.2|34266.7|34246.7|391
1686245100000|2023-06-08 17:25:00|34274.4|34254.4|34271.8|34251.8|34274.6|34254.6|34269.2|34249.2|218
1686245400000|2023-06-08 17:30:00|34271.9|34251.9|34270.8|34250.8|34274.4|34254.4|34269.8|34249.8|135
1686245700000|2023-06-08 17:35:00|34270.9|34250.9|34271.2|34251.2|34273.9|34253.9|34266.2|34246.2|236
1686246000000|2023-06-08 17:40:00|34271.1|34251.1|34272.4|34252.4|34278.8|34258.8|34271.1|34251.1|235
1686246300000|2023-06-08 17:45:00|34273.3|34253.3|34279.4|34259.4|34280.6|34260.6|34272.9|34252.9|242
1686246600000|2023-06-08 17:50:00|34279.3|34259.3|34278.3|34258.3|34280.4|34260.4|34271.6|34251.6|272
1686246900000|2023-06-08 17:55:00|34277.8|34257.8|34269|34249|34281.1|34261.1|34263.4|34243.4|283
1686247200000|2023-06-08 18:00:00|34268.7|34248.7|34266.4|34246.4|34268.7|34248.7|34257.1|34237.1|313
1686247500000|2023-06-08 18:05:00|34266.5|34246.5|34267.7|34247.7|34267.7|34247.7|34264.4|34244.4|197
1686247800000|2023-06-08 18:10:00|34267.6|34247.6|34262.6|34242.6|34269.6|34249.6|34262.5|34242.5|213
1686248100000|2023-06-08 18:15:00|34262|34242|34264.8|34244.8|34265.5|34245.5|34260.6|34240.6|193
1686248400000|2023-06-08 18:20:00|34264.9|34244.9|34259.6|34239.6|34264.9|34244.9|34255.5|34235.5|157
1686248700000|2023-06-08 18:25:00|34259.5|34239.5|34257.2|34237.2|34261.1|34241.1|34256.5|34236.5|206
1686249000000|2023-06-08 18:30:00|34257.1|34237.1|34262.2|34242.2|34262.4|34242.4|34256.2|34236.2|255
1686249300000|2023-06-08 18:35:00|34262.3|34242.3|34261.9|34241.9|34265.2|34245.2|34259.7|34239.7|214
1686249600000|2023-06-08 18:40:00|34262.1|34242.1|34261.8|34241.8|34264.2|34244.2|34260.8|34240.8|186
1686249900000|2023-06-08 18:45:00|34262.2|34242.2|34263.6|34243.6|34265.3|34245.3|34261.7|34241.7|174
1686250200000|2023-06-08 18:50:00|34263.7|34243.7|34267.6|34247.6|34267.6|34247.6|34259.7|34239.7|204
1686250500000|2023-06-08 18:55:00|34267.4|34247.4|34252.5|34232.5|34270.9|34250.9|34250.4|34230.4|239
1686250800000|2023-06-08 19:00:00|34252.4|34232.4|34250.2|34230.2|34255.2|34235.2|34250|34230|158
1686251100000|2023-06-08 19:05:00|34250.3|34230.3|34257.8|34237.8|34258.5|34238.5|34249.1|34229.1|213
1686251400000|2023-06-08 19:10:00|34257.7|34237.7|34254.7|34234.7|34257.7|34237.7|34252.4|34232.4|166
1686251700000|2023-06-08 19:15:00|34254.8|34234.8|34260.5|34240.5|34261.5|34241.5|34254.7|34234.7|161
1686252000000|2023-06-08 19:20:00|34260.7|34240.7|34260.9|34240.9|34263.2|34243.2|34259|34239|272
1686252300000|2023-06-08 19:25:00|34261|34241|34264.1|34244.1|34268|34248|34260.3|34240.3|204
1686252600000|2023-06-08 19:30:00|34264.6|34244.6|34283.9|34263.9|34284.8|34264.8|34260.9|34240.9|308
1686252900000|2023-06-08 19:35:00|34284.1|34264.1|34270.4|34250.4|34284.1|34264.1|34268.6|34248.6|254
1686253200000|2023-06-08 19:40:00|34270.5|34250.5|34260|34240|34270.5|34250.5|34259.9|34239.9|269
1686253500000|2023-06-08 19:45:00|34258.6|34238.6|34262.4|34242.4|34263.8|34243.8|34255.9|34235.9|360
1686253800000|2023-06-08 19:50:00|34262.1|34242.1|34260.5|34240.5|34264.8|34244.8|34259.6|34239.6|399
1686254100000|2023-06-08 19:55:00|34261.7|34241.7|34260.3|34240.3|34264.1|34244.1|34257.9|34237.9|443
1686254400000|2023-06-08 20:00:00|34259.9|34239.9|34259.3|34239.3|34262.7|34242.7|34253.5|34233.5|479
1686254700000|2023-06-08 20:05:00|34258.9|34238.9|34259.4|34239.4|34260.6|34240.6|34256.8|34236.8|292
1686255000000|2023-06-08 20:10:00|34259.5|34239.5|34255.4|34235.4|34261|34241|34255|34235|421
1686255300000|2023-06-08 20:15:00|34258|34238|34259|34239|34261.4|34241.4|34254.5|34234.5|324
1686255600000|2023-06-08 20:20:00|34259.1|34239.1|34260|34240|34261.4|34241.4|34256.4|34236.4|198
1686255900000|2023-06-08 20:25:00|34260.1|34240.1|34272.9|34222.9|34274.5|34240.1|34253.6|34221.7|218
1686256200000|2023-06-08 20:30:00|34272.5|34222.5|34272.6|34222.6|34276.3|34225|34271.2|34221.2|243
1686256500000|2023-06-08 20:35:00|34272.5|34222.5|34273.4|34223.4|34275.2|34225.2|34271.6|34221.6|107
1686256800000|2023-06-08 20:40:00|34273|34223|34274.4|34224.4|34275.2|34225.2|34271.5|34221.5|86
1686257100000|2023-06-08 20:45:00|34274.5|34224.5|34278.2|34217.6|34278.2|34227.5|34271.7|34217.6|129
1686257400000|2023-06-08 20:50:00|34276.4|34220.6|34273.6|34217.3|34280.4|34226.9|34270.9|34213.3|234
1686257700000|2023-06-08 20:55:00|34274|34218.2|34300.9|34180.9|34304.3|34220.6|34271.1|34179.2|225
1686258000000|2023-06-08 21:00:00|34300.4|34180.4|34325.1|34205.1|34325.1|34205.1|34300.4|34180.4|53
1686258300000|2023-06-08 21:05:00|34325.4|34205.4|34334.8|34214.8|34335.7|34215.7|34325.4|34205.4|144
1686258600000|2023-06-08 21:10:00|34334.7|34214.7|34335.9|34215.9|34336.2|34216.2|34333.7|34213.7|23
1686258900000|2023-06-08 21:15:00|34334|34214|34332.4|34212.4|34336|34216|34328.9|34208.9|47
1686259200000|2023-06-08 21:20:00|34332.3|34212.3|34331.8|34211.8|34335.8|34215.8|34323|34203|53
1686259500000|2023-06-08 21:25:00|34331.7|34211.7|34320.7|34200.7|34331.7|34211.7|34320.7|34200.7|81
1686259800000|2023-06-08 21:30:00|34320.8|34200.8|34321.4|34201.4|34322.1|34202.1|34319.9|34199.9|102
1686260100000|2023-06-08 21:35:00|34320.1|34200.1|34321.8|34201.8|34324.7|34204.7|34316.8|34196.8|168
1686260400000|2023-06-08 21:40:00|34320.5|34200.5|34321.7|34201.7|34322.2|34202.2|34316.5|34196.5|113
1686260700000|2023-06-08 21:45:00|34321.8|34201.8|34328.9|34208.9|34330.2|34210.2|34321.8|34201.8|133
1686261000000|2023-06-08 21:50:00|34328.8|34208.8|34328.7|34208.7|34329.4|34209.4|34327.2|34207.2|49
1686261300000|2023-06-08 21:55:00|34328.3|34208.3|34339.1|34219.1|34339.1|34219.1|34326|34206|230
1686261600000|2023-06-08 22:00:00|34324.1|34204.1|34327.2|34207.2|34334.5|34214.5|34310.2|34190.2|234
1686261900000|2023-06-08 22:05:00|34327.1|34207.1|34326.9|34206.9|34328.3|34208.3|34324.9|34204.9|100
1686262200000|2023-06-08 22:10:00|34326.8|34206.8|34324.1|34204.1|34327.4|34207.4|34323.7|34203.7|89
1686262500000|2023-06-08 22:15:00|34324|34204|34325.1|34205.1|34325.8|34205.8|34323.5|34203.5|87
1686262800000|2023-06-08 22:20:00|34325.3|34205.3|34325.3|34205.3|34330.6|34210.6|34324.3|34204.3|104
1686263100000|2023-06-08 22:25:00|34325.2|34205.2|34324.6|34204.6|34326.1|34206.1|34324|34204|88
1686263400000|2023-06-08 22:30:00|34324.7|34204.7|34325.1|34205.1|34326.5|34206.5|34323.9|34203.9|81
1686263700000|2023-06-08 22:35:00|34324.5|34204.5|34326|34206|34326.8|34206.8|34323.1|34203.1|140
1686264000000|2023-06-08 22:40:00|34324.3|34204.3|34324.8|34204.8|34326.8|34207.5|34318.7|34204|86
1686264300000|2023-06-08 22:45:00|34324.9|34204.9|34325.3|34205.3|34326.5|34211|34318.3|34203.3|91
1686264600000|2023-06-08 22:50:00|34325.1|34205.1|34324|34204|34326.2|34206.2|34323.5|34203.5|97
1686264900000|2023-06-08 22:55:00|34324.1|34204.1|34321.9|34201.9|34325.4|34205.4|34319.3|34200.4|129
1686265200000|2023-06-08 23:00:00|34322.1|34202.1|34312.8|34207.7|34322.3|34207.7|34312.3|34200.9|176
1686265500000|2023-06-08 23:05:00|34312.7|34207.6|34315.6|34203.4|34315.6|34207.7|34309.9|34201.2|120
1686265800000|2023-06-08 23:10:00|34315.7|34203.6|34312.5|34207.7|34315.7|34207.8|34307|34202.3|105
1686266100000|2023-06-08 23:15:00|34312.4|34207.6|34318.1|34207.2|34319|34211.4|34312.4|34205.4|83
1686266400000|2023-06-08 23:20:00|34318|34207.5|34313.9|34208.6|34318.4|34209.8|34312.7|34204.8|112
1686266700000|2023-06-08 23:25:00|34313.8|34208.8|34318.8|34208.3|34318.8|34210.8|34311|34203.7|164
1686267000000|2023-06-08 23:30:00|34318.9|34208.4|34313.2|34208.1|34318.9|34210.9|34312.9|34205.4|126
1686267300000|2023-06-08 23:35:00|34312.1|34208.6|34320.6|34230.1|34326.1|34231.4|34311|34203.9|209
1686267600000|2023-06-08 23:40:00|34320.5|34230|34306.2|34248.5|34320.5|34248.5|34301.9|34230|251
1686267900000|2023-06-08 23:45:00|34300.6|34248.4|34301.9|34234.9|34311|34252.2|34300.3|34234.9|160
1686268200000|2023-06-08 23:50:00|34302|34234|34312.7|34248.4|34316.6|34249.6|34300.9|34230|283
1686268500000|2023-06-08 23:55:00|34314.6|34249.2|34317.2|34259.7|34319|34260.4|34308.4|34249.2|392
1686268800000|2023-06-09 00:00:00|34318.6|34255.2|34287.6|34231.7|34318.6|34257.1|34281.1|34224.4|436
1686269100000|2023-06-09 00:05:00|34287.5|34231.6|34281.7|34222.5|34288.6|34232|34275.9|34222.5|360
1686269400000|2023-06-09 00:10:00|34281.5|34222.6|34282.5|34224.2|34283.4|34227.1|34273.3|34221.1|324
1686269700000|2023-06-09 00:15:00|34282.6|34224.1|34287.4|34235.7|34288.9|34236|34281.1|34223.9|301
1686270000000|2023-06-09 00:20:00|34287.3|34235.6|34282.3|34230.4|34289|34235.7|34281.8|34225.9|277
1686270300000|2023-06-09 00:25:00|34282.4|34230.5|34284.3|34229.6|34285.5|34232.2|34282.2|34228.5|233
1686270600000|2023-06-09 00:30:00|34285.1|34229.5|34284.3|34233.3|34286.4|34234.2|34281.8|34228.7|180
1686270900000|2023-06-09 00:35:00|34284.4|34232.4|34280.3|34226|34286|34233.9|34278.3|34225.7|233
1686271200000|2023-06-09 00:40:00|34280.1|34225.8|34287.7|34231.3|34288.8|34235.2|34278|34224.7|294
1686271500000|2023-06-09 00:45:00|34287.8|34231.5|34283.8|34228.2|34289.2|34237.4|34282|34227.9|267
1686271800000|2023-06-09 00:50:00|34283.9|34228.3|34292.1|34238|34292.5|34238.6|34282.2|34227.2|370
1686272100000|2023-06-09 00:55:00|34291.6|34238.2|34293.2|34236.5|34294.6|34240.5|34287.3|34232.4|378
1686272400000|2023-06-09 01:00:00|34293.4|34236.4|34286.4|34233.1|34293.5|34242.5|34285|34230.6|307
1686272700000|2023-06-09 01:05:00|34286.5|34233|34290.4|34235.6|34293.9|34240.6|34284.8|34230.9|308
1686273000000|2023-06-09 01:10:00|34290.5|34235.7|34290.2|34232.7|34293|34237.5|34286.9|34231.3|327
1686273300000|2023-06-09 01:15:00|34290.1|34232.6|34293|34236.7|34296|34239|34288.7|34232.2|296
1686273600000|2023-06-09 01:20:00|34292.9|34236.6|34286.1|34232.4|34296.7|34241.7|34285.6|34231.6|299
1686273900000|2023-06-09 01:25:00|34286.2|34232.6|34293.4|34235.1|34294.7|34239.7|34286|34232.2|246
1686274200000|2023-06-09 01:30:00|34294.5|34234.9|34285.9|34231.3|34295.9|34242|34285.9|34231.2|339
1686274500000|2023-06-09 01:35:00|34286|34231.4|34284.7|34232|34289.2|34235.6|34281.2|34228|393
1686274800000|2023-06-09 01:40:00|34284.6|34231.9|34292.7|34239.3|34293.1|34242.8|34277.4|34225|321
1686275100000|2023-06-09 01:45:00|34292.8|34239.5|34287.9|34233.7|34293.9|34243.9|34285.3|34233|303
1686275400000|2023-06-09 01:50:00|34287.8|34233.6|34291|34240.2|34292.6|34240.7|34284.8|34232.3|280
1686275700000|2023-06-09 01:55:00|34291.1|34240.6|34295.6|34242|34297.5|34245.6|34291.1|34240.6|287
1686276000000|2023-06-09 02:00:00|34295.5|34242.1|34296.7|34246.5|34299.3|34247.8|34292.2|34241.6|250
1686276300000|2023-06-09 02:05:00|34298.2|34246.7|34297.5|34244.2|34299.3|34247.9|34294|34242.2|290
1686276600000|2023-06-09 02:10:00|34297.7|34244.3|34302.9|34252.8|34303.3|34253.3|34296.6|34244.3|245
1686276900000|2023-06-09 02:15:00|34303|34252.9|34300.3|34247.3|34305.2|34255.2|34298.7|34247.2|189
1686277200000|2023-06-09 02:20:00|34300.4|34247.4|34304.5|34251.4|34305.9|34253.5|34296.8|34245.4|186
1686277500000|2023-06-09 02:25:00|34304.7|34251.3|34304|34251.3|34305.5|34254.1|34300.7|34249.7|209
1686277800000|2023-06-09 02:30:00|34302.6|34252.6|34299.9|34246.5|34304.5|34252.7|34296.9|34245|209
1686278100000|2023-06-09 02:35:00|34299.5|34246.4|34300.6|34246.9|34301.1|34249.1|34297.3|34245.1|184
1686278400000|2023-06-09 02:40:00|34300.4|34246.8|34304.8|34254.8|34308|34257.3|34298.5|34246.7|223
1686278700000|2023-06-09 02:45:00|34304.7|34254.7|34306.1|34253.1|34308.1|34258.1|34304.5|34252.7|180
1686279000000|2023-06-09 02:50:00|34306.2|34253.2|34304.8|34254.7|34310.4|34258.6|34303.7|34251.9|181
1686279300000|2023-06-09 02:55:00|34304.9|34254.6|34307.2|34254.1|34307.6|34256.2|34304.8|34252.5|184
1686279600000|2023-06-09 03:00:00|34307.1|34254|34298.3|34248.3|34307.7|34256.2|34298|34248|162
1686279900000|2023-06-09 03:05:00|34298.5|34248.5|34298.6|34246.4|34301.7|34250.7|34297.6|34246.4|191
1686280200000|2023-06-09 03:10:00|34298.7|34246.5|34297.9|34247.9|34302.2|34251|34297.8|34245.8|156
1686280500000|2023-06-09 03:15:00|34297.8|34247.8|34299|34246.8|34302.2|34250.7|34296.6|34245.3|193
1686280800000|2023-06-09 03:20:00|34299.1|34246.9|34298.8|34244.9|34302.1|34250.3|34297|34244.8|176
1686281100000|2023-06-09 03:25:00|34297|34246.7|34298.5|34244.9|34301.4|34249.7|34296.9|34244.9|172
1686281400000|2023-06-09 03:30:00|34298.4|34244.8|34299.5|34245.6|34300.7|34249.4|34295.5|34243.4|175
1686281700000|2023-06-09 03:35:00|34299.4|34245.5|34298.3|34248.3|34301.3|34249.3|34295.1|34243.5|197
1686282000000|2023-06-09 03:40:00|34298.2|34248.2|34300|34245.9|34300.1|34248.3|34295.9|34243.4|196
1686282300000|2023-06-09 03:45:00|34300.1|34246|34298.5|34248.5|34302.5|34250.7|34296.9|34245.2|180
1686282600000|2023-06-09 03:50:00|34298.6|34248.6|34305.6|34252.1|34305.9|34254.4|34297.2|34245.6|211
1686282900000|2023-06-09 03:55:00|34305.5|34252|34302.4|34252.4|34305.9|34254.3|34301.3|34249.7|189
1686283200000|2023-06-09 04:00:00|34302.5|34252.5|34304.1|34250.3|34305.9|34254.4|34300.4|34249|282
1686283500000|2023-06-09 04:05:00|34304.2|34250.4|34305|34255|34306.3|34255|34303.7|34250.3|204
1686283800000|2023-06-09 04:10:00|34305.8|34255.8|34306.1|34253|34309.1|34257.7|34304.3|34252.7|146
1686284100000|2023-06-09 04:15:00|34306|34252.9|34311.7|34258.4|34311.9|34259.6|34304.3|34252.9|170
1686284400000|2023-06-09 04:20:00|34310.2|34260.2|34312.8|34259.9|34314.3|34262.6|34310.1|34258.4|168
1686284700000|2023-06-09 04:25:00|34312.9|34260|34309.2|34256.2|34312.9|34260.9|34307.5|34255.8|167
1686285000000|2023-06-09 04:30:00|34307.7|34257.7|34308|34258|34312.5|34262.5|34307.7|34256.4|164
1686285300000|2023-06-09 04:35:00|34307.9|34257.9|34308.2|34256.6|34311.1|34261.1|34306.4|34254.8|174
1686285600000|2023-06-09 04:40:00|34308.1|34256.5|34308.6|34258.6|34310.6|34259.8|34308.1|34256.5|122
1686285900000|2023-06-09 04:45:00|34308.7|34258.7|34308.1|34255.4|34310.3|34259.4|34306.3|34254.8|155
1686286200000|2023-06-09 04:50:00|34308.9|34255.5|34308.9|34258.9|34310.3|34260.3|34307.1|34255.5|128
1686286500000|2023-06-09 04:55:00|34308.5|34258.5|34310.8|34260.3|34311.3|34260.6|34306.4|34255.2|231
1686286800000|2023-06-09 05:00:00|34310.6|34260.1|34301.8|34251.8|34311.3|34261.3|34301.7|34251.7|212
1686287100000|2023-06-09 05:05:00|34301.6|34251.6|34300.5|34250.5|34302|34252|34299.2|34249.2|176
1686287400000|2023-06-09 05:10:00|34300.4|34250.4|34300.4|34250.4|34301.5|34251.5|34297.8|34247.8|197
1686287700000|2023-06-09 05:15:00|34300.7|34250.7|34303.4|34253.4|34303.7|34253.7|34300.2|34250.2|209
1686288000000|2023-06-09 05:20:00|34303.3|34253.3|34304.2|34254.2|34306.2|34256.2|34300.8|34250.8|216
1686288300000|2023-06-09 05:25:00|34304|34254|34304.7|34254.7|34307.1|34257.1|34303.9|34253.9|221
1686288600000|2023-06-09 05:30:00|34304.5|34254.5|34302.2|34252.2|34305.9|34255.9|34301|34251|253
1686288900000|2023-06-09 05:35:00|34302.1|34252.1|34297.8|34247.8|34303.7|34253.7|34296.8|34246.8|279
1686289200000|2023-06-09 05:40:00|34297.9|34247.9|34257.9|34207.9|34298|34248|34256.7|34206.7|280
1686289500000|2023-06-09 05:45:00|34256.5|34206.5|34282.4|34227.3|34282.5|34231|34251.6|34201.6|408
1686289800000|2023-06-09 05:50:00|34282.1|34230.2|34291.7|34239|34292.3|34239.6|34278.3|34226.6|406
1686290100000|2023-06-09 05:55:00|34291.8|34238.8|34305.5|34245.2|34306.8|34251.5|34289.9|34238.8|314
1686290400000|2023-06-09 06:00:00|34300.7|34250.7|34294.1|34274.1|34302.4|34276.6|34281.5|34246.6|479
1686290700000|2023-06-09 06:05:00|34294.2|34274.2|34304.4|34284.4|34308.9|34288.9|34288|34268|370
1686291000000|2023-06-09 06:10:00|34304.5|34284.5|34274.9|34254.9|34309.2|34289.2|34262.2|34242.2|388
1686291300000|2023-06-09 06:15:00|34275.2|34255.2|34271.6|34251.6|34277.7|34257.7|34263|34243|374
1686291600000|2023-06-09 06:20:00|34271.9|34251.9|34282.6|34262.6|34283.2|34263.2|34271.5|34251.5|271
1686291900000|2023-06-09 06:25:00|34281.6|34261.6|34241.6|34221.6|34281.6|34261.6|34231.9|34211.9|439
1686292200000|2023-06-09 06:30:00|34241.5|34221.5|34219.7|34199.7|34249.8|34229.8|34212.9|34192.9|460
1686292500000|2023-06-09 06:35:00|34219.6|34199.6|34203.8|34183.8|34219.6|34199.6|34195.8|34175.8|520
1686292800000|2023-06-09 06:40:00|34203.9|34183.9|34209.9|34189.9|34217|34197|34199.9|34179.9|416
1686293100000|2023-06-09 06:45:00|34208.9|34188.9|34216.6|34196.6|34216.6|34196.6|34204.2|34184.2|467
1686293400000|2023-06-09 06:50:00|34216.3|34196.3|34215.2|34195.2|34219.5|34199.5|34212.3|34192.3|372
1686293700000|2023-06-09 06:55:00|34214.9|34194.9|34199.1|34179.1|34215.5|34195.5|34195|34175|484
1686294000000|2023-06-09 07:00:00|34199|34179|34233.4|34213.4|34249.2|34216.4|34199|34179|660
1686294300000|2023-06-09 07:05:00|34232.4|34212.4|34223.9|34203.9|34232.4|34212.4|34215.1|34195.1|593
1686294600000|2023-06-09 07:10:00|34225.1|34205.1|34242|34222|34243.9|34223.9|34220.2|34200.2|513
1686294900000|2023-06-09 07:15:00|34241|34221|34247.4|34227.4|34257.2|34237.2|34239.7|34219.7|535
1686295200000|2023-06-09 07:20:00|34247.9|34227.9|34265.8|34245.8|34270.3|34250.3|34244.4|34224.4|452
1686295500000|2023-06-09 07:25:00|34263.5|34243.5|34255.3|34235.3|34268.4|34248.4|34253.8|34233.8|448
1686295800000|2023-06-09 07:30:00|34256.7|34236.7|34250.3|34230.3|34261.5|34241.5|34242.7|34222.7|393
1686296100000|2023-06-09 07:35:00|34250.2|34230.2|34279.7|34259.7|34290.7|34270.7|34248.9|34228.9|531
1686296400000|2023-06-09 07:40:00|34279.5|34259.5|34296.4|34276.4|34306.4|34286.4|34279.5|34259.5|432
1686296700000|2023-06-09 07:45:00|34296|34276|34282.6|34262.6|34300.5|34280.5|34275|34255|447
1686297000000|2023-06-09 07:50:00|34282.8|34262.8|34266|34246|34283.8|34263.8|34254.5|34234.5|527
1686297300000|2023-06-09 07:55:00|34264.4|34244.4|34258.8|34238.8|34265.2|34245.2|34233.5|34213.5|531
1686297600000|2023-06-09 08:00:00|34258.5|34238.5|34280.2|34260.2|34291|34271|34258.5|34238.5|605
1686297900000|2023-06-09 08:05:00|34280.9|34260.9|34297.2|34277.2|34311.6|34291.6|34271.4|34251.4|721
1686298200000|2023-06-09 08:10:00|34297.1|34277.1|34293.3|34273.3|34308.9|34288.9|34291.1|34271.1|601
1686298500000|2023-06-09 08:15:00|34293.4|34273.4|34305|34285|34310.9|34290.9|34292.3|34272.3|501
1686298800000|2023-06-09 08:20:00|34304.8|34284.8|34301.9|34281.9|34307.4|34287.4|34295.1|34275.1|453
1686299100000|2023-06-09 08:25:00|34302|34282|34275|34255|34302.4|34282.4|34272.4|34252.4|391
1686299400000|2023-06-09 08:30:00|34274.7|34254.7|34291.3|34271.3|34302.3|34282.3|34270.3|34250.3|622
1686299700000|2023-06-09 08:35:00|34292.2|34272.2|34302.6|34282.6|34313.6|34293.6|34291.3|34271.3|577
1686300000000|2023-06-09 08:40:00|34303.3|34283.3|34315.9|34295.9|34318.2|34298.2|34293.5|34273.5|474
1686300300000|2023-06-09 08:45:00|34316.4|34296.4|34310|34290|34321.8|34301.8|34305.8|34285.8|506
1686300600000|2023-06-09 08:50:00|34310.1|34290.1|34304.4|34284.4|34319.1|34299.1|34304.4|34284.4|456
1686300900000|2023-06-09 08:55:00|34301.9|34281.9|34321.3|34301.3|34325.4|34305.4|34297.9|34277.9|513
1686301200000|2023-06-09 09:00:00|34321.1|34301.1|34309.2|34289.2|34321.3|34301.3|34289.1|34269.1|574
1686301500000|2023-06-09 09:05:00|34309.4|34289.4|34319.2|34299.2|34328.4|34308.4|34308.6|34288.6|437
1686301800000|2023-06-09 09:10:00|34320|34300|34321.7|34301.7|34328.7|34308.7|34317.5|34297.5|365
1686302100000|2023-06-09 09:15:00|34321.9|34301.9|34316.9|34296.9|34331.7|34311.7|34315.3|34295.3|406
1686302400000|2023-06-09 09:20:00|34315.3|34295.3|34326.7|34306.7|34329.7|34309.7|34313.8|34293.8|363
1686302700000|2023-06-09 09:25:00|34326.6|34306.6|34323.4|34303.4|34327.7|34307.7|34317.6|34297.6|382
1686303000000|2023-06-09 09:30:00|34323.6|34303.6|34333.5|34313.5|34336|34316|34313.6|34293.6|333
1686303300000|2023-06-09 09:35:00|34333.4|34313.4|34330|34310|34353.6|34333.6|34322|34302|443
1686303600000|2023-06-09 09:40:00|34329.9|34309.9|34345.1|34325.1|34349.9|34329.9|34329.8|34309.8|381
1686303900000|2023-06-09 09:45:00|34345|34325|34341|34321|34345.2|34325.2|34338.9|34318.9|223
1686304200000|2023-06-09 09:50:00|34340.9|34320.9|34340.1|34320.1|34347.3|34327.3|34334.9|34314.9|278
1686304500000|2023-06-09 09:55:00|34339.3|34319.3|34343.7|34323.7|34347.5|34327.5|34336.3|34316.3|411
1686304800000|2023-06-09 10:00:00|34343.6|34323.6|34335.8|34315.8|34347.1|34327.1|34332.5|34312.5|356
1686305100000|2023-06-09 10:05:00|34336.5|34316.5|34336.7|34316.7|34339.8|34319.8|34326.4|34306.4|338
1686305400000|2023-06-09 10:10:00|34336.6|34316.6|34342.7|34322.7|34350.7|34330.7|34336.6|34316.6|365
1686305700000|2023-06-09 10:15:00|34342.9|34322.9|34315.6|34295.6|34343|34323|34314.1|34294.1|336
1686306000000|2023-06-09 10:20:00|34315.5|34295.5|34319.6|34299.6|34323.3|34303.3|34314.2|34294.2|284
1686306300000|2023-06-09 10:25:00|34319.5|34299.5|34317.4|34297.4|34321.6|34301.6|34314.1|34294.1|283
1686306600000|2023-06-09 10:30:00|34317.1|34297.1|34308.4|34288.4|34333.1|34313.1|34305.6|34285.6|316
1686306900000|2023-06-09 10:35:00|34308|34288|34305.9|34285.9|34314.6|34294.6|34302.6|34282.6|423
1686307200000|2023-06-09 10:40:00|34306.4|34286.4|34286.4|34266.4|34306.6|34286.6|34286.4|34266.4|459
1686307500000|2023-06-09 10:45:00|34286.9|34266.9|34286|34266|34293.7|34273.7|34282.1|34262.1|536
1686307800000|2023-06-09 10:50:00|34286.2|34266.2|34283.1|34263.1|34287.2|34267.2|34282|34262|373
1686308100000|2023-06-09 10:55:00|34282.9|34262.9|34299.6|34279.6|34306|34286|34282.8|34262.8|284
1686308400000|2023-06-09 11:00:00|34300.4|34280.4|34289|34269|34310.6|34290.6|34288.8|34268.8|341
1686308700000|2023-06-09 11:05:00|34289.1|34269.1|34248.7|34228.7|34290|34270|34244.4|34224.4|647
1686309000000|2023-06-09 11:10:00|34248.8|34228.8|34247.6|34227.6|34260.2|34240.2|34243.7|34223.7|611
1686309300000|2023-06-09 11:15:00|34248.5|34228.5|34248.1|34228.1|34259.9|34239.9|34245.2|34225.2|416
1686309600000|2023-06-09 11:20:00|34250.2|34230.2|34233.1|34213.1|34250.8|34230.8|34231.1|34211.1|357
1686309900000|2023-06-09 11:25:00|34233.2|34213.2|34231|34211|34234.3|34214.3|34222.5|34202.5|469
1686310200000|2023-06-09 11:30:00|34231.2|34211.2|34234.2|34214.2|34234.6|34214.6|34224|34204|398
1686310500000|2023-06-09 11:35:00|34233.9|34213.9|34245.5|34225.5|34263.3|34243.3|34232.9|34212.9|513
1686310800000|2023-06-09 11:40:00|34245.3|34225.3|34232.9|34212.9|34246.7|34226.7|34231.9|34211.9|456
1686311100000|2023-06-09 11:45:00|34232.3|34212.3|34232.2|34212.2|34237.2|34217.2|34215.2|34195.2|512
1686311400000|2023-06-09 11:50:00|34233|34213|34202.8|34182.8|34233.2|34213.2|34201.9|34181.9|489
1686311700000|2023-06-09 11:55:00|34202.9|34182.9|34222.9|34202.9|34224.9|34204.9|34191.8|34171.8|560
1686312000000|2023-06-09 12:00:00|34222.8|34202.8|34205.6|34185.6|34223.7|34203.7|34199.9|34179.9|517
1686312300000|2023-06-09 12:05:00|34207|34187|34219.1|34199.1|34223.4|34203.4|34207|34187|421
1686312600000|2023-06-09 12:10:00|34219.2|34199.2|34224.7|34204.7|34230.4|34210.4|34219|34199|463
1686312900000|2023-06-09 12:15:00|34224.8|34204.8|34191.8|34171.8|34226.9|34206.9|34191.7|34171.7|490
1686313200000|2023-06-09 12:20:00|34191.3|34171.3|34216.6|34196.6|34223.5|34203.5|34188.1|34168.1|624
1686313500000|2023-06-09 12:25:00|34216.5|34196.5|34236.5|34216.5|34236.7|34216.7|34211.6|34191.6|586
1686313800000|2023-06-09 12:30:00|34234.6|34214.6|34232.2|34212.2|34241.3|34221.3|34200|34180|885
1686314100000|2023-06-09 12:35:00|34232.3|34212.3|34230.4|34210.4|34238.4|34218.4|34223.9|34203.9|604
1686314400000|2023-06-09 12:40:00|34230.3|34210.3|34240.1|34220.1|34243.3|34223.3|34225.3|34205.3|460
1686314700000|2023-06-09 12:45:00|34239.9|34219.9|34228.4|34208.4|34262.2|34242.2|34227.9|34207.9|573
1686315000000|2023-06-09 12:50:00|34228.8|34208.8|34254.1|34234.1|34256.2|34236.2|34227.9|34207.9|516
1686315300000|2023-06-09 12:55:00|34254.5|34234.5|34247.8|34227.8|34274.3|34254.3|34240.5|34220.5|478
1686315600000|2023-06-09 13:00:00|34247.7|34227.7|34254.7|34234.7|34265.9|34245.9|34246|34226|442
1686315900000|2023-06-09 13:05:00|34255.8|34235.8|34207.4|34187.4|34255.8|34235.8|34204.1|34184.1|487
1686316200000|2023-06-09 13:10:00|34207.8|34187.8|34203.7|34183.7|34212.3|34192.3|34197.7|34177.7|627
1686316500000|2023-06-09 13:15:00|34203.8|34183.8|34211.5|34191.5|34219.3|34199.3|34203.2|34183.2|411
1686316800000|2023-06-09 13:20:00|34211.4|34191.4|34203.7|34183.7|34213.2|34193.2|34203|34183|417
1686317100000|2023-06-09 13:25:00|34203.8|34183.8|34207.4|34187.4|34216.4|34196.4|34203.8|34183.8|400
1686317400000|2023-06-09 13:30:00|34206.2|34186.2|34187.8|34167.8|34208.1|34188.1|34187.2|34167.2|551
1686317700000|2023-06-09 13:35:00|34187.9|34167.9|34190.9|34170.9|34203.2|34183.2|34185.3|34165.3|584
1686318000000|2023-06-09 13:40:00|34190.8|34170.8|34198.2|34178.2|34218.4|34198.4|34188.3|34168.3|640
1686318300000|2023-06-09 13:45:00|34198.3|34178.3|34213|34193|34215.1|34195.1|34191.9|34171.9|633
1686318600000|2023-06-09 13:50:00|34212.9|34192.9|34207.1|34187.1|34214.9|34194.9|34205.1|34185.1|438
1686318900000|2023-06-09 13:55:00|34207.2|34187.2|34213.5|34193.5|34215.2|34195.2|34204.4|34184.4|490
1686319200000|2023-06-09 14:00:00|34213.2|34193.2|34214.4|34194.4|34224.4|34204.4|34207.5|34187.5|482
1686319500000|2023-06-09 14:05:00|34214.5|34194.5|34208.8|34188.8|34216.8|34196.8|34202.4|34182.4|356
1686319800000|2023-06-09 14:10:00|34208.9|34188.9|34210.2|34190.2|34218.8|34198.8|34200.5|34180.5|383
1686320100000|2023-06-09 14:15:00|34210.3|34190.3|34189.4|34169.4|34212|34192|34188.8|34168.8|446
1686320400000|2023-06-09 14:20:00|34189|34169|34191.4|34171.4|34200.4|34180.4|34183.9|34163.9|480
1686320700000|2023-06-09 14:25:00|34191.3|34171.3|34202.8|34182.8|34205|34185|34189.4|34169.4|413
1686321000000|2023-06-09 14:30:00|34202.3|34182.3|34235.5|34215.5|34239.7|34219.7|34196.9|34176.9|553
1686321300000|2023-06-09 14:35:00|34235.4|34215.4|34222|34202|34256.1|34236.1|34222|34202|603
1686321600000|2023-06-09 14:40:00|34221.3|34201.3|34217.4|34197.4|34233.9|34213.9|34215.9|34195.9|626
1686321900000|2023-06-09 14:45:00|34216.7|34196.7|34229.1|34209.1|34244.1|34224.1|34213.8|34193.8|621
1686322200000|2023-06-09 14:50:00|34228.8|34208.8|34232.9|34212.9|34239.2|34219.2|34223.9|34203.9|579
1686322500000|2023-06-09 14:55:00|34233|34213|34219.4|34199.4|34237.4|34217.4|34198.8|34178.8|664
1686322800000|2023-06-09 15:00:00|34219.9|34199.9|34226.7|34206.7|34226.9|34206.9|34205.9|34185.9|544
1686323100000|2023-06-09 15:05:00|34226.9|34206.9|34223.4|34203.4|34229.6|34209.6|34218.9|34198.9|430
1686323400000|2023-06-09 15:10:00|34223.3|34203.3|34217.6|34197.6|34233.3|34213.3|34211.2|34191.2|445
1686323700000|2023-06-09 15:15:00|34217.5|34197.5|34211.6|34191.6|34218.1|34198.1|34195.5|34175.5|464
1686324000000|2023-06-09 15:20:00|34211.7|34191.7|34226.6|34206.6|34230.3|34210.3|34211|34191|498
1686324300000|2023-06-09 15:25:00|34226.4|34206.4|34219.9|34199.9|34229.5|34209.5|34219.9|34199.9|495
1686324600000|2023-06-09 15:30:00|34220|34200|34221.1|34201.1|34230.7|34210.7|34199.5|34179.5|442
1686324900000|2023-06-09 15:35:00|34221.2|34201.2|34220.6|34200.6|34221.9|34201.9|34206.5|34186.5|498
1686325200000|2023-06-09 15:40:00|34220.7|34200.7|34218|34198|34224.7|34204.7|34216.8|34196.8|572
1686325500000|2023-06-09 15:45:00|34218.6|34198.6|34232.3|34212.3|34234.3|34214.3|34215.8|34195.8|607
1686325800000|2023-06-09 15:50:00|34231.2|34211.2|34235.3|34215.3|34241.7|34221.7|34225.4|34205.4|426
1686326100000|2023-06-09 15:55:00|34235.4|34215.4|34238.5|34218.5|34238.7|34218.7|34229.8|34209.8|420
1686326400000|2023-06-09 16:00:00|34237.9|34217.9|34230.1|34210.1|34240.9|34220.9|34227.7|34207.7|442
1686326700000|2023-06-09 16:05:00|34230.3|34210.3|34232.9|34212.9|34236|34216|34226.3|34206.3|330
1686327000000|2023-06-09 16:10:00|34234.3|34214.3|34230.8|34210.8|34234.5|34214.5|34229|34209|288
1686327300000|2023-06-09 16:15:00|34230.7|34210.7|34226.5|34206.5|34232.6|34212.6|34225.7|34205.7|279
1686327600000|2023-06-09 16:20:00|34226.4|34206.4|34226.2|34206.2|34230.2|34210.2|34224.7|34204.7|297
1686327900000|2023-06-09 16:25:00|34226.1|34206.1|34226.1|34206.1|34233.3|34213.3|34225.2|34205.2|356
1686328200000|2023-06-09 16:30:00|34226.6|34206.6|34238.8|34218.8|34239.4|34219.4|34225.5|34205.5|261
1686328500000|2023-06-09 16:35:00|34238.7|34218.7|34250.1|34230.1|34251.3|34231.3|34237.8|34217.8|278
1686328800000|2023-06-09 16:40:00|34250.2|34230.2|34247.2|34227.2|34256|34236|34242.4|34222.4|317
1686329100000|2023-06-09 16:45:00|34246.4|34226.4|34245.3|34225.3|34251.7|34231.7|34244.7|34224.7|320
1686329400000|2023-06-09 16:50:00|34245.2|34225.2|34241.5|34221.5|34245.7|34225.7|34240.5|34220.5|211
1686329700000|2023-06-09 16:55:00|34241.6|34221.6|34239.9|34219.9|34244.6|34224.6|34239.8|34219.8|290
1686330000000|2023-06-09 17:00:00|34239.7|34219.7|34237.2|34217.2|34243.9|34223.9|34234.4|34214.4|267
1686330300000|2023-06-09 17:05:00|34236.8|34216.8|34230.5|34210.5|34237.3|34217.3|34227.1|34207.1|191
1686330600000|2023-06-09 17:10:00|34230.6|34210.6|34219.2|34199.2|34231.4|34211.4|34218.4|34198.4|221
1686330900000|2023-06-09 17:15:00|34219.3|34199.3|34213.2|34193.2|34220.9|34200.9|34212.9|34192.9|432
1686331200000|2023-06-09 17:20:00|34213.3|34193.3|34209.9|34189.9|34217.5|34197.5|34206.4|34186.4|366
1686331500000|2023-06-09 17:25:00|34210|34190|34215.6|34195.6|34217.8|34197.8|34208.6|34188.6|296
1686331800000|2023-06-09 17:30:00|34214.7|34194.7|34228.5|34208.5|34229.7|34209.7|34214.7|34194.7|385
1686332100000|2023-06-09 17:35:00|34228.8|34208.8|34234.4|34214.4|34236.1|34216.1|34228.1|34208.1|170
1686332400000|2023-06-09 17:40:00|34234.2|34214.2|34226.5|34206.5|34234.4|34214.4|34223.9|34203.9|148
1686332700000|2023-06-09 17:45:00|34226.6|34206.6|34223.7|34203.7|34228.3|34208.3|34218.1|34198.1|215
1686333000000|2023-06-09 17:50:00|34223.8|34203.8|34224.6|34204.6|34227.2|34207.2|34222.6|34202.6|143
1686333300000|2023-06-09 17:55:00|34224.4|34204.4|34227.8|34207.8|34236.3|34216.3|34224.4|34204.4|211
1686333600000|2023-06-09 18:00:00|34229.1|34209.1|34230.7|34210.7|34232.1|34212.1|34225.7|34205.7|148
1686333900000|2023-06-09 18:05:00|34230.6|34210.6|34230.2|34210.2|34231.8|34211.8|34228.4|34208.4|146
1686334200000|2023-06-09 18:10:00|34230.9|34210.9|34225.9|34205.9|34230.9|34210.9|34225.3|34205.3|125
1686334500000|2023-06-09 18:15:00|34225.8|34205.8|34229.2|34209.2|34229.8|34209.8|34224.4|34204.4|93
1686334800000|2023-06-09 18:20:00|34229.3|34209.3|34232.3|34212.3|34232.5|34212.5|34228.1|34208.1|121
1686335100000|2023-06-09 18:25:00|34230.9|34210.9|34248.1|34198.1|34250.5|34211.6|34229|34195.9|115
1686335400000|2023-06-09 18:30:00|34248.2|34198.2|34249.4|34199.4|34250.9|34217.1|34231|34197.5|160
1686335700000|2023-06-09 18:35:00|34249.3|34199.3|34252.7|34232.7|34253.4|34233.4|34234.3|34198.5|185
1686336000000|2023-06-09 18:40:00|34253|34233|34255.2|34235.2|34256.3|34236.3|34251.6|34231.6|361
1686336300000|2023-06-09 18:45:00|34253.1|34233.1|34269.8|34219.8|34271.6|34238.8|34252.3|34218.5|256
1686336600000|2023-06-09 18:50:00|34269.6|34219.6|34261.7|34211.7|34269.7|34230.2|34249|34211.5|185
1686336900000|2023-06-09 18:55:00|34261.8|34211.8|34247.5|34227.5|34263|34234.3|34245.7|34209.9|251
1686337200000|2023-06-09 19:00:00|34247.4|34227.4|34243.4|34223.4|34249.6|34229.6|34242.9|34222.9|219
1686337500000|2023-06-09 19:05:00|34243.5|34223.5|34245.9|34225.9|34246.6|34226.6|34238.8|34218.8|176
1686337800000|2023-06-09 19:10:00|34246|34226|34241.3|34221.3|34246.5|34226.5|34240.4|34220.4|162
1686338100000|2023-06-09 19:15:00|34241.2|34221.2|34241.2|34221.2|34245.2|34225.2|34240.9|34220.9|170
1686338400000|2023-06-09 19:20:00|34241.5|34221.5|34259.5|34209.5|34259.5|34223.7|34241.1|34208.3|122
1686338700000|2023-06-09 19:25:00|34259.4|34209.4|34266.8|34216.8|34267.5|34217.5|34259.4|34209.4|158
1686339000000|2023-06-09 19:30:00|34266.4|34216.4|34269|34219|34270.2|34220.2|34261.6|34211.6|266
1686339300000|2023-06-09 19:35:00|34269.7|34219.7|34270.5|34220.5|34277.6|34240.4|34258.9|34215.8|253
1686339600000|2023-06-09 19:40:00|34270.6|34220.6|34258.6|34238.6|34271.9|34238.6|34256.8|34219.2|190
1686339900000|2023-06-09 19:45:00|34258.5|34238.5|34262.9|34242.9|34263.5|34243.5|34257.9|34237.9|226
1686340200000|2023-06-09 19:50:00|34263|34243|34281|34231|34283.3|34247.3|34263|34227.8|322
1686340500000|2023-06-09 19:55:00|34281.1|34231.1|34279|34228.5|34283.9|34247|34265.3|34227.1|313
1686340800000|2023-06-09 20:00:00|34279.7|34228.6|34272.1|34222.1|34280|34229.6|34267.8|34217.1|338
1686341100000|2023-06-09 20:05:00|34271.5|34221.5|34279.3|34229.3|34284.5|34229.5|34271.3|34221.3|198
1686341400000|2023-06-09 20:10:00|34279.1|34229.1|34275.3|34225.3|34280.2|34230.2|34273|34223|161
1686341700000|2023-06-09 20:15:00|34275.2|34225.2|34273.3|34223.3|34275.4|34225.4|34271.4|34221.4|230
1686342000000|2023-06-09 20:20:00|34273.2|34223.2|34268.3|34218.3|34273.2|34223.2|34267.7|34217.7|128
1686342300000|2023-06-09 20:25:00|34268.1|34218.1|34257.4|34207.4|34268.1|34218.1|34256.9|34206.9|220
1686342600000|2023-06-09 20:30:00|34257.5|34207.5|34263.5|34213.5|34264.2|34214.2|34257.5|34207.5|165
1686342900000|2023-06-09 20:35:00|34263.4|34213.4|34288.1|34200.3|34289.1|34218.2|34256.4|34191.6|137
1686343200000|2023-06-09 20:40:00|34287.8|34200|34291.7|34192.8|34294.9|34217.8|34267.4|34185.2|134
1686343500000|2023-06-09 20:45:00|34291.4|34192.4|34291.5|34176.6|34297.3|34192.4|34291.1|34173.2|228
1686343800000|2023-06-09 20:50:00|34290.3|34175.1|34288|34168|34295.2|34178.2|34284.8|34166.6|304
1686344100000|2023-06-09 20:55:00|34287.5|34167.5|34297.4|34177.4|34319.7|34199.7|34284.1|34164.1|195
1686513600000|2023-06-11 20:00:00|34291|34151|34336.2|34191.2|34336.2|34191.2|34291|34151|2
1686513900000|2023-06-11 20:05:00|34273.9|34128.9|34273.9|34128.9|34273.9|34128.9|34273.9|34128.9|1
1686515400000|2023-06-11 20:30:00|34305.7|34160.7|34305.7|34160.7|34305.7|34160.7|34305.7|34160.7|1
1686515700000|2023-06-11 20:35:00|34305.5|34160.5|34305.5|34160.5|34305.5|34160.5|34305.5|34160.5|1
1686516000000|2023-06-11 20:40:00|34273.9|34128.9|34273.9|34128.9|34273.9|34128.9|34273.9|34128.9|1
1686516900000|2023-06-11 20:55:00|34286.5|34141.5|34277.8|34132.8|34286.5|34141.5|34273.9|34128.9|4
1686517200000|2023-06-11 21:00:00|34265.1|34120.1|34291.9|34146.9|34292.9|34147.9|34265.1|34120.1|35
1686517500000|2023-06-11 21:05:00|34292|34147|34261|34181.5|34297.5|34181.5|34261|34139.1|47
1686517800000|2023-06-11 21:10:00|34288.5|34168.5|34257.9|34163.4|34289.6|34170.5|34257.9|34156.6|58
1686518100000|2023-06-11 21:15:00|34278.5|34158.5|34275.7|34155.7|34280.8|34164.3|34258|34155.1|109
1686518400000|2023-06-11 21:20:00|34277|34157|34280.5|34160.5|34286.7|34166.7|34273.5|34155.2|126
1686518700000|2023-06-11 21:25:00|34266.8|34163.2|34285.7|34165.7|34287.4|34167.4|34266.8|34157.5|57
1686519000000|2023-06-11 21:30:00|34285|34165|34284.3|34166.5|34293|34173|34266.7|34158|82
1686519300000|2023-06-11 21:35:00|34286.2|34166.2|34281.6|34161.6|34286.5|34171.3|34267.9|34153.1|67
1686519600000|2023-06-11 21:40:00|34281.7|34161.7|34285.9|34165.9|34286|34172.6|34255.3|34153.6|80
1686519900000|2023-06-11 21:45:00|34286.5|34166.5|34280.9|34160.9|34286.6|34173.5|34261.6|34158.4|67
1686520200000|2023-06-11 21:50:00|34281|34161|34267.9|34171.6|34286.6|34171.6|34267.7|34160.4|74
1686520500000|2023-06-11 21:55:00|34282.3|34162.3|34286.9|34166.9|34287.1|34171.6|34267.9|34161.7|74
1686520800000|2023-06-11 22:00:00|34287.2|34167.2|34339.5|34219.5|34345.5|34225.5|34256.1|34136.1|336
1686521100000|2023-06-11 22:05:00|34339.7|34219.7|34324.4|34204.4|34345.5|34225.5|34314.4|34194.4|157
1686521400000|2023-06-11 22:10:00|34324.5|34204.5|34322|34202|34328.5|34208.5|34321.5|34201.5|396
1686521700000|2023-06-11 22:15:00|34322.1|34202.1|34322.5|34202.5|34332.1|34212.1|34316.5|34196.5|270
1686522000000|2023-06-11 22:20:00|34322.4|34202.4|34318.6|34198.6|34324.1|34204.1|34312.5|34192.5|267
1686522300000|2023-06-11 22:25:00|34318.9|34198.9|34324.2|34204.2|34326.2|34206.2|34308.5|34188.5|112
1686522600000|2023-06-11 22:30:00|34323.8|34203.8|34321.5|34201.5|34331|34211|34320|34200|185
1686522900000|2023-06-11 22:35:00|34321.4|34201.4|34323.7|34203.7|34324.8|34204.8|34319.5|34199.5|101
1686523200000|2023-06-11 22:40:00|34323.8|34203.8|34326.2|34206.2|34327.9|34207.9|34323.4|34203.4|231
1686523500000|2023-06-11 22:45:00|34326.1|34206.1|34334|34214|34336.4|34216.4|34326.1|34206.1|135
1686523800000|2023-06-11 22:50:00|34333.9|34213.9|34331.7|34211.7|34334.5|34214.5|34330.8|34210.8|109
1686524100000|2023-06-11 22:55:00|34331.8|34211.8|34332|34212|34332.8|34212.8|34330.1|34210.1|112
1686524400000|2023-06-11 23:00:00|34331.8|34211.8|34331.1|34211.1|34335.2|34215.2|34330.7|34210.7|219
1686524700000|2023-06-11 23:05:00|34331.2|34211.2|34329.8|34209.8|34335.8|34215.8|34327.8|34207.8|207
1686525000000|2023-06-11 23:10:00|34329.9|34209.9|34325.5|34205.5|34334.4|34214.4|34325.2|34205.2|190
1686525300000|2023-06-11 23:15:00|34325.6|34205.6|34325.5|34205.5|34334|34214|34320.1|34200.1|336
1686525600000|2023-06-11 23:20:00|34325.4|34205.4|34319.9|34199.9|34326|34206|34318.3|34198.3|223
1686525900000|2023-06-11 23:25:00|34320.5|34200.5|34318.4|34198.4|34320.6|34200.6|34317.1|34197.1|162
1686526200000|2023-06-11 23:30:00|34318.6|34198.6|34316.7|34196.7|34319.6|34199.6|34315.7|34195.7|209
1686526500000|2023-06-11 23:35:00|34316.8|34196.8|34317.4|34197.4|34319.8|34199.8|34314.9|34194.9|153
1686526800000|2023-06-11 23:40:00|34316.9|34196.9|34317.3|34197.3|34319.5|34200.5|34315.2|34195.2|102
1686527100000|2023-06-11 23:45:00|34317.2|34197.2|34316.6|34196.6|34317.6|34197.6|34314.4|34194.4|167
1686527400000|2023-06-11 23:50:00|34316.9|34196.9|34317.6|34197.6|34318.9|34198.9|34316.3|34196.3|129
1686527700000|2023-06-11 23:55:00|34317.7|34197.7|34276.5|34204.6|34319.8|34206.4|34272.6|34193.1|316
1686528000000|2023-06-12 00:00:00|34276.7|34204.5|34284.8|34216.1|34289.6|34219.1|34274.9|34202.7|362
1686528300000|2023-06-12 00:05:00|34284.4|34216.2|34290.2|34221.2|34292.8|34221.9|34284.3|34212.2|194
1686528600000|2023-06-12 00:10:00|34290.7|34220.7|34294.5|34223.1|34299|34227.8|34290|34219.9|232
1686528900000|2023-06-12 00:15:00|34294.4|34223|34291.3|34215.7|34294.8|34223|34287.9|34213.8|218
1686529200000|2023-06-12 00:20:00|34291.5|34221.3|34294.8|34224.8|34297.1|34225.1|34285.4|34215.5|221
1686529500000|2023-06-12 00:25:00|34294.9|34222.5|34294.9|34225.6|34296.7|34226.4|34293.4|34216.5|195
1686529800000|2023-06-12 00:30:00|34294.7|34225.9|34292.9|34222.3|34296.4|34226.7|34290.8|34219|173
1686530100000|2023-06-12 00:35:00|34292.5|34222.4|34290.7|34220.5|34293.7|34222.4|34289.7|34217.1|212
1686530400000|2023-06-12 00:40:00|34290.8|34220.4|34298.7|34224.9|34300.3|34228.7|34287.3|34217.9|204
1686530700000|2023-06-12 00:45:00|34298.1|34225.5|34291.1|34228.3|34298.1|34232.1|34282.4|34222.7|334
1686531000000|2023-06-12 00:50:00|34291.6|34228.6|34292.6|34232.5|34298.3|34237.9|34286.3|34228.2|361
1686531300000|2023-06-12 00:55:00|34292.5|34231.3|34298.6|34230.7|34299.1|34233.9|34284.2|34226.1|475
1686531600000|2023-06-12 01:00:00|34298.7|34230.9|34301.1|34235.4|34307.9|34239.3|34298.7|34230.9|318
1686531900000|2023-06-12 01:05:00|34301.2|34235.9|34303.4|34238.1|34304.2|34240.1|34300.3|34234.6|291
1686532200000|2023-06-12 01:10:00|34303.5|34238.2|34305.1|34231.2|34308.1|34240.7|34298.4|34230.4|309
1686532500000|2023-06-12 01:15:00|34305|34231.3|34296.8|34233.3|34305.7|34239.2|34295.1|34231.2|322
1686532800000|2023-06-12 01:20:00|34296.7|34233.2|34298.4|34233.4|34299.8|34236|34291.9|34227.5|300
1686533100000|2023-06-12 01:25:00|34298.3|34233.3|34304.3|34241.5|34304.3|34241.5|34297.3|34233.3|223
1686533400000|2023-06-12 01:30:00|34303.8|34241.4|34305.7|34240.7|34307|34242.6|34297.2|34235.1|324
1686533700000|2023-06-12 01:35:00|34305.6|34240.6|34304.6|34240.8|34309.4|34241.9|34300.1|34235.8|333
1686534000000|2023-06-12 01:40:00|34304.7|34240.9|34305.6|34240.4|34308.9|34243.1|34302.3|34238.4|328
1686534300000|2023-06-12 01:45:00|34305.4|34240.3|34304.2|34244.6|34308.1|34245.4|34303.1|34238.1|321
1686534600000|2023-06-12 01:50:00|34304.3|34244.5|34309.5|34248.8|34312.2|34251.4|34304.3|34244.5|333
1686534900000|2023-06-12 01:55:00|34309.6|34249|34321.5|34259.1|34322.7|34259.8|34309.5|34248.1|419
1686535200000|2023-06-12 02:00:00|34321.6|34258.7|34321.4|34257.9|34321.6|34259.1|34313.4|34251.5|340
1686535500000|2023-06-12 02:05:00|34321.5|34257.7|34320.5|34258.1|34322.2|34259.8|34318.3|34255.1|244
1686535800000|2023-06-12 02:10:00|34319.4|34258.7|34322.2|34259|34323.8|34261.7|34319.2|34254.9|194
1686536100000|2023-06-12 02:15:00|34322.3|34259.1|34322.3|34255.2|34323.6|34261.1|34318.4|34255.2|224
1686536400000|2023-06-12 02:20:00|34320.4|34255.1|34313.5|34250.9|34322.5|34257.8|34313.2|34250.7|303
1686536700000|2023-06-12 02:25:00|34313.8|34251|34322|34258.2|34322.7|34258.9|34312.5|34251|274
1686537000000|2023-06-12 02:30:00|34322.1|34258.3|34324|34260.5|34325|34261|34319.4|34255.4|210
1686537300000|2023-06-12 02:35:00|34323.9|34260.6|34324.4|34262.7|34328.7|34265.6|34322.9|34259.6|293
1686537600000|2023-06-12 02:40:00|34324.5|34262.8|34323.2|34261.2|34327.3|34264.8|34322.4|34260.8|255
1686537900000|2023-06-12 02:45:00|34323.4|34261.3|34322.7|34259.7|34325.9|34262|34319.3|34256.2|202
1686538200000|2023-06-12 02:50:00|34322.6|34259.9|34321.3|34255.8|34326.6|34261.4|34318.9|34254.9|267
1686538500000|2023-06-12 02:55:00|34321.4|34255.7|34316.8|34251.7|34325.1|34258.4|34315.1|34251.6|277
1686538800000|2023-06-12 03:00:00|34317.2|34252.2|34312.6|34252.4|34318.6|34256.6|34311.8|34251.9|267
1686539100000|2023-06-12 03:05:00|34312|34252.3|34313.8|34252|34317.1|34256|34312|34251.5|283
1686539400000|2023-06-12 03:10:00|34313.7|34251.9|34309|34249.2|34313.7|34252.4|34306.6|34246.5|310
1686539700000|2023-06-12 03:15:00|34309.1|34249.1|34313.8|34251.7|34314.7|34253.2|34309|34249|211
1686540000000|2023-06-12 03:20:00|34313.7|34251.5|34313.7|34251.8|34315.5|34254.1|34310.5|34250.5|215
1686540300000|2023-06-12 03:25:00|34313.9|34252.1|34318|34255.7|34320.5|34258.8|34312.2|34251.6|195
1686540600000|2023-06-12 03:30:00|34317.5|34255.5|34308.4|34247.4|34317.5|34255.5|34305.7|34246.8|232
1686540900000|2023-06-12 03:35:00|34308.3|34247.3|34309.6|34250.3|34317.4|34250.8|34305.2|34242.5|280
1686541200000|2023-06-12 03:40:00|34309.7|34250.4|34308.4|34250.4|34311.9|34255.8|34304.7|34249.9|241
1686541500000|2023-06-12 03:45:00|34308.3|34250.3|34304.5|34250.5|34311|34254.2|34303.8|34249.6|247
1686541800000|2023-06-12 03:50:00|34304.7|34250.6|34301.2|34244.5|34308.4|34252.2|34297|34242.3|248
1686542100000|2023-06-12 03:55:00|34301.3|34244.4|34297.9|34243.7|34301.3|34245.2|34296.4|34241.7|170
1686542400000|2023-06-12 04:00:00|34298.4|34243.9|34291.3|34237.5|34303.8|34247|34291.2|34237.5|251
1686542700000|2023-06-12 04:05:00|34291.2|34237.4|34294.1|34237.6|34295.6|34239|34287.1|34226.8|248
1686543000000|2023-06-12 04:10:00|34294.2|34237.5|34292.5|34236.1|34295.5|34238.5|34290.3|34235.4|157
1686543300000|2023-06-12 04:15:00|34292.3|34235.7|34292.3|34238.3|34296.1|34239.4|34290.4|34235.5|160
1686543600000|2023-06-12 04:20:00|34292|34238|34291.7|34235.8|34295.4|34239.4|34290.6|34235.8|156
1686543900000|2023-06-12 04:25:00|34291.8|34235.9|34293.5|34240.5|34296.9|34240.8|34289.8|34235.9|194
1686544200000|2023-06-12 04:30:00|34294|34240.7|34298.8|34242.5|34298.8|34243.1|34293.4|34239.2|174
1686544500000|2023-06-12 04:35:00|34298.6|34242.4|34297.9|34243.8|34302.6|34247.4|34296.3|34242.1|191
1686544800000|2023-06-12 04:40:00|34298|34243.3|34301.3|34245.3|34301.9|34246.1|34296.4|34242.5|224
1686545100000|2023-06-12 04:45:00|34301.4|34245.4|34299.9|34246.8|34306|34248.1|34299.3|34244.2|158
1686545400000|2023-06-12 04:50:00|34300|34246.9|34300.8|34244.5|34303.2|34247.5|34296.8|34242.8|165
1686545700000|2023-06-12 04:55:00|34302.7|34242.5|34300.7|34242.4|34302.8|34244.5|34296.4|34239.7|261
1686546000000|2023-06-12 05:00:00|34300.9|34242.6|34293.1|34243.1|34301.5|34247.2|34292.5|34242.3|192
1686546300000|2023-06-12 05:05:00|34293.5|34243.5|34289.1|34239.1|34296.5|34246.5|34287.9|34237.9|261
1686546600000|2023-06-12 05:10:00|34288.8|34238.8|34290.2|34240.2|34293.4|34243.4|34286|34236|225
1686546900000|2023-06-12 05:15:00|34290.5|34240.5|34286.6|34236.6|34291.1|34241.1|34285|34235|183
1686547200000|2023-06-12 05:20:00|34286.3|34236.3|34288.8|34238.8|34290|34240|34284.3|34234.3|214
1686547500000|2023-06-12 05:25:00|34288.9|34238.9|34289.8|34239.8|34290.8|34240.8|34288.2|34238.2|184
1686547800000|2023-06-12 05:30:00|34290.2|34240.2|34284.8|34234.8|34290.4|34240.4|34284|34234|234
1686548100000|2023-06-12 05:35:00|34285|34235|34284.3|34234.3|34287|34237|34277.9|34227.9|187
1686548400000|2023-06-12 05:40:00|34284.7|34234.7|34287.6|34237.6|34289.5|34239.5|34284.4|34234.1|153
1686548700000|2023-06-12 05:45:00|34287.5|34237.5|34286.9|34236.9|34288.4|34238.4|34285.6|34235.6|196
1686549000000|2023-06-12 05:50:00|34287.4|34237.4|34283.7|34233.7|34288.5|34238.5|34282.2|34232.2|169
1686549300000|2023-06-12 05:55:00|34283.2|34233.2|34295.4|34245.4|34302.6|34250.7|34270.9|34220.9|333
1686549600000|2023-06-12 06:00:00|34282.6|34262.6|34258.4|34238.4|34282.6|34262.6|34256.9|34236.9|411
1686549900000|2023-06-12 06:05:00|34259.3|34239.3|34265.6|34245.6|34271.5|34251.5|34255.7|34235.7|279
1686550200000|2023-06-12 06:10:00|34266.1|34246.1|34303.1|34283.1|34306.2|34286.2|34264.7|34244.7|309
1686550500000|2023-06-12 06:15:00|34303.2|34283.2|34298.2|34278.2|34303.5|34283.5|34293.5|34273.5|245
1686550800000|2023-06-12 06:20:00|34298.3|34278.3|34295.8|34275.8|34300.2|34280.2|34292.2|34272.2|278
1686551100000|2023-06-12 06:25:00|34295.5|34275.5|34298.1|34278.1|34299.7|34279.7|34293.3|34273.3|239
1686551400000|2023-06-12 06:30:00|34297.9|34277.9|34304.5|34284.5|34306|34286|34294.6|34274.6|381
1686551700000|2023-06-12 06:35:00|34304.6|34284.6|34309|34289|34309.3|34289.3|34296.2|34276.2|304
1686552000000|2023-06-12 06:40:00|34309.1|34289.1|34319.4|34299.4|34329.5|34309.5|34302.1|34282.1|315
1686552300000|2023-06-12 06:45:00|34319.2|34299.2|34349.5|34329.5|34349.6|34329.6|34319.2|34299.2|325
1686552600000|2023-06-12 06:50:00|34350.1|34330.1|34356.8|34336.8|34362.3|34342.3|34340.3|34320.3|399
1686552900000|2023-06-12 06:55:00|34356.9|34336.9|34358.6|34338.6|34368.1|34348.1|34351.1|34331.1|482
1686553200000|2023-06-12 07:00:00|34358.7|34338.7|34330.2|34310.2|34369.5|34349.5|34327.9|34307.9|637
1686553500000|2023-06-12 07:05:00|34330.6|34310.6|34337.5|34317.5|34342.5|34322.5|34328|34308|563
1686553800000|2023-06-12 07:10:00|34337.9|34317.9|34339.1|34319.1|34348.2|34328.2|34337.7|34317.7|531
1686554100000|2023-06-12 07:15:00|34339|34319|34336.8|34316.8|34350.6|34330.6|34335.6|34315.6|429
1686554400000|2023-06-12 07:20:00|34336.4|34316.4|34320.4|34300.4|34336.4|34316.4|34316.8|34296.8|370
1686554700000|2023-06-12 07:25:00|34320.5|34300.5|34353.1|34333.1|34353.1|34333.1|34318.8|34298.8|436
1686555000000|2023-06-12 07:30:00|34353.2|34333.2|34350.7|34330.7|34368.2|34348.2|34346.3|34326.3|689
1686555300000|2023-06-12 07:35:00|34350.3|34330.3|34366.5|34346.5|34373.7|34353.7|34342.9|34322.9|571
1686555600000|2023-06-12 07:40:00|34367.1|34347.1|34362.2|34342.2|34374.2|34354.2|34359.7|34339.7|407
1686555900000|2023-06-12 07:45:00|34362.3|34342.3|34313.7|34293.7|34362.3|34342.3|34310.8|34290.8|704
1686556200000|2023-06-12 07:50:00|34311.8|34291.8|34290.3|34270.3|34319.3|34299.3|34274.8|34254.8|884
1686556500000|2023-06-12 07:55:00|34290.4|34270.4|34260.8|34240.8|34292.3|34272.3|34255.8|34235.8|766
1686556800000|2023-06-12 08:00:00|34260.7|34240.7|34228.3|34208.3|34266.5|34246.5|34225.2|34205.2|604
1686557100000|2023-06-12 08:05:00|34229.4|34209.4|34220.1|34200.1|34230.7|34210.7|34199.1|34179.1|604
1686557400000|2023-06-12 08:10:00|34221.1|34201.1|34208.9|34188.9|34233.1|34213.1|34194.1|34174.1|602
1686557700000|2023-06-12 08:15:00|34209.1|34189.1|34225.3|34205.3|34225.5|34205.5|34205.5|34185.5|658
1686558000000|2023-06-12 08:20:00|34225.4|34205.4|34215.2|34195.2|34247.9|34227.9|34213.5|34193.5|662
1686558300000|2023-06-12 08:25:00|34215.5|34195.5|34242.7|34222.7|34244.6|34224.6|34208.7|34188.7|481
1686558600000|2023-06-12 08:30:00|34242.4|34222.4|34200.9|34180.9|34243.1|34223.1|34196.5|34176.5|652
1686558900000|2023-06-12 08:35:00|34201|34181|34209.1|34189.1|34209.6|34189.6|34191.9|34171.9|548
1686559200000|2023-06-12 08:40:00|34209.7|34189.7|34211.7|34191.7|34221.6|34201.6|34202.3|34182.3|563
1686559500000|2023-06-12 08:45:00|34211.6|34191.6|34208.7|34188.7|34214.8|34194.8|34203|34183|335
1686559800000|2023-06-12 08:50:00|34209|34189|34176.9|34156.9|34219.4|34199.4|34175.9|34155.9|363
1686560100000|2023-06-12 08:55:00|34176.8|34156.8|34182|34162|34199.6|34169.4|34157.7|34137.7|508
1686560400000|2023-06-12 09:00:00|34182.1|34162.1|34174.6|34154.6|34194.7|34174.7|34172.8|34152.8|390
1686560700000|2023-06-12 09:05:00|34174.2|34154.2|34202.9|34182.9|34203.4|34183.4|34171.3|34151.3|425
1686561000000|2023-06-12 09:10:00|34203.2|34183.2|34149.1|34129.1|34203.2|34183.2|34149.1|34129.1|519
1686561300000|2023-06-12 09:15:00|34148.3|34128.3|34180|34160|34195|34175|34145.3|34125.3|643
1686561600000|2023-06-12 09:20:00|34180.3|34160.3|34188.7|34168.7|34189.1|34169.1|34175.8|34155.8|455
1686561900000|2023-06-12 09:25:00|34188.8|34168.8|34161.9|34141.9|34189.2|34169.2|34161.7|34141.7|360
1686562200000|2023-06-12 09:30:00|34161.8|34141.8|34133.2|34113.2|34166.7|34146.7|34122|34102|546
1686562500000|2023-06-12 09:35:00|34133.4|34113.4|34114.5|34094.5|34149.5|34129.5|34114|34094|547
1686562800000|2023-06-12 09:40:00|34114.6|34094.6|34130|34110|34143.8|34123.8|34114.6|34094.6|580
1686563100000|2023-06-12 09:45:00|34129.9|34109.9|34155|34135|34159|34139|34125.1|34105.1|492
1686563400000|2023-06-12 09:50:00|34155.1|34135.1|34130.7|34110.7|34162.1|34142.1|34128.6|34108.6|440
1686563700000|2023-06-12 09:55:00|34130.5|34110.5|34126.1|34106.1|34131.7|34111.7|34122.1|34102.1|479
1686564000000|2023-06-12 10:00:00|34126|34106|34088.6|34068.6|34131.2|34111.2|34084.2|34064.2|583
1686564300000|2023-06-12 10:05:00|34089.1|34069.1|34124.5|34104.5|34142.6|34122.6|34087.6|34067.6|641
1686564600000|2023-06-12 10:10:00|34124.2|34104.2|34129.8|34109.8|34160.9|34140.9|34123.2|34103.2|488
1686564900000|2023-06-12 10:15:00|34129.9|34109.9|34117.8|34097.8|34133.9|34113.9|34104.3|34084.3|437
1686565200000|2023-06-12 10:20:00|34117.6|34097.6|34131.3|34111.3|34133.8|34113.8|34098.2|34078.2|507
1686565500000|2023-06-12 10:25:00|34131|34111|34125.2|34105.2|34146.7|34126.7|34117.4|34097.4|564
1686565800000|2023-06-12 10:30:00|34126|34106|34122.8|34102.8|34133.6|34113.6|34118.2|34098.2|478
1686566100000|2023-06-12 10:35:00|34122.7|34102.7|34138.6|34118.6|34140.5|34120.5|34120.6|34100.6|553
1686566400000|2023-06-12 10:40:00|34138.2|34118.2|34148.3|34128.3|34149.6|34129.6|34129.9|34109.9|413
1686566700000|2023-06-12 10:45:00|34148.2|34128.2|34179|34159|34183.3|34163.3|34148.2|34128.2|519
1686567000000|2023-06-12 10:50:00|34179.1|34159.1|34147.6|34127.6|34179.9|34159.9|34147.1|34127.1|352
1686567300000|2023-06-12 10:55:00|34147.7|34127.7|34152.7|34132.7|34156.6|34136.6|34146.9|34126.9|391
1686567600000|2023-06-12 11:00:00|34152.8|34132.8|34170.4|34150.4|34179.2|34159.2|34152.8|34132.8|476
1686567900000|2023-06-12 11:05:00|34170.5|34150.5|34151.4|34131.4|34172.1|34152.1|34142.3|34122.3|504
1686568200000|2023-06-12 11:10:00|34152.1|34132.1|34150.7|34130.7|34161.6|34141.6|34146.8|34126.8|323
1686568500000|2023-06-12 11:15:00|34150.5|34130.5|34163.5|34143.5|34164.4|34144.4|34149.9|34129.9|268
1686568800000|2023-06-12 11:20:00|34163.3|34143.3|34186.5|34166.5|34192.9|34172.9|34163.3|34143.3|384
1686569100000|2023-06-12 11:25:00|34185.9|34165.9|34177.2|34157.2|34190.8|34170.8|34176.2|34156.2|387
1686569400000|2023-06-12 11:30:00|34178|34158|34149.9|34129.9|34179.1|34159.1|34148.9|34128.9|409
1686569700000|2023-06-12 11:35:00|34150.3|34130.3|34164.3|34144.3|34166.3|34146.3|34146.7|34126.7|381
1686570000000|2023-06-12 11:40:00|34164.4|34144.4|34168.9|34148.9|34171|34151|34163|34143|329
1686570300000|2023-06-12 11:45:00|34168.7|34148.7|34171|34151|34172.9|34152.9|34167.5|34147.5|375
1686570600000|2023-06-12 11:50:00|34171.1|34151.1|34172|34152|34179.8|34159.8|34170.8|34150.8|415
1686570900000|2023-06-12 11:55:00|34172.5|34152.5|34193.9|34173.9|34196.1|34176.1|34172.4|34152.4|544
1686571200000|2023-06-12 12:00:00|34194.1|34174.1|34193.3|34173.3|34196|34176|34183.7|34163.7|375
1686571500000|2023-06-12 12:05:00|34193.5|34173.5|34202.7|34182.7|34202.7|34182.7|34186.4|34166.4|485
1686571800000|2023-06-12 12:10:00|34202.6|34182.6|34185.4|34165.4|34203|34183|34172.4|34152.4|555
1686572100000|2023-06-12 12:15:00|34185.5|34165.5|34204.2|34184.2|34204.4|34184.4|34184.4|34164.4|584
1686572400000|2023-06-12 12:20:00|34204.9|34184.9|34207.1|34187.1|34223|34203|34199.4|34179.4|706
1686572700000|2023-06-12 12:25:00|34207|34187|34230.9|34210.9|34231.5|34211.5|34206.4|34186.4|636
1686573000000|2023-06-12 12:30:00|34231.5|34211.5|34226.8|34206.8|34244.6|34224.6|34226.8|34206.8|522
1686573300000|2023-06-12 12:35:00|34226.9|34206.9|34212.1|34192.1|34240.8|34220.8|34203|34183|588
1686573600000|2023-06-12 12:40:00|34212.3|34192.3|34223.2|34203.2|34239.4|34219.4|34212.1|34192.1|504
1686573900000|2023-06-12 12:45:00|34223.5|34203.5|34237.1|34217.1|34249.2|34229.2|34216.5|34196.5|586
1686574200000|2023-06-12 12:50:00|34237.2|34217.2|34236.2|34216.2|34248.4|34228.4|34219|34199|389
1686574500000|2023-06-12 12:55:00|34236.3|34216.3|34243.9|34223.9|34247.1|34227.1|34214.8|34194.8|550
1686574800000|2023-06-12 13:00:00|34244.1|34224.1|34246.9|34226.9|34250.3|34230.3|34234.5|34214.5|504
1686575100000|2023-06-12 13:05:00|34247.5|34227.5|34245.7|34225.7|34248.6|34228.6|34237.9|34217.9|399
1686575400000|2023-06-12 13:10:00|34245.9|34225.9|34229.8|34209.8|34247.2|34227.2|34226.1|34206.1|408
1686575700000|2023-06-12 13:15:00|34230.3|34210.3|34231.3|34211.3|34234.4|34214.4|34224|34204|489
1686576000000|2023-06-12 13:20:00|34231|34211|34232|34212|34237.3|34217.3|34224.7|34204.7|400
1686576300000|2023-06-12 13:25:00|34231.8|34211.8|34242.2|34222.2|34243.1|34223.1|34230|34210|442
1686576600000|2023-06-12 13:30:00|34242|34222|34282|34262|34288|34268|34240.4|34220.4|558
1686576900000|2023-06-12 13:35:00|34281.9|34261.9|34296|34276|34317.5|34297.5|34278.6|34258.6|606
1686577200000|2023-06-12 13:40:00|34295.8|34275.8|34282.4|34262.4|34295.8|34275.8|34270.1|34250.1|577
1686577500000|2023-06-12 13:45:00|34282.3|34262.3|34337.3|34317.3|34339.3|34319.3|34280.9|34260.9|599
1686577800000|2023-06-12 13:50:00|34338.4|34318.4|34340.1|34320.1|34366.7|34346.7|34335.2|34315.2|734
1686578100000|2023-06-12 13:55:00|34339.6|34319.6|34312.7|34292.7|34347.3|34327.3|34312.7|34292.7|714
1686578400000|2023-06-12 14:00:00|34312.4|34292.4|34298.3|34278.3|34314.3|34294.3|34295.8|34275.8|619
1686578700000|2023-06-12 14:05:00|34297.4|34277.4|34306.1|34286.1|34306.8|34286.8|34290.5|34270.5|576
1686579000000|2023-06-12 14:10:00|34306|34286|34294.5|34274.5|34311.4|34291.4|34282.1|34262.1|665
1686579300000|2023-06-12 14:15:00|34294.9|34274.9|34310.1|34290.1|34310.1|34290.1|34287.4|34267.4|493
1686579600000|2023-06-12 14:20:00|34309.2|34289.2|34328.2|34308.2|34337.3|34317.3|34308|34288|583
1686579900000|2023-06-12 14:25:00|34327.9|34307.9|34329.4|34309.4|34333.5|34313.5|34316.6|34296.6|540
1686580200000|2023-06-12 14:30:00|34329.3|34309.3|34308.4|34288.4|34330.1|34310.1|34303.1|34283.1|576
1686580500000|2023-06-12 14:35:00|34308.3|34288.3|34315.9|34295.9|34320|34300|34308.2|34288.2|467
1686580800000|2023-06-12 14:40:00|34316.1|34296.1|34310.7|34290.7|34317.7|34297.7|34308.7|34288.7|375
1686581100000|2023-06-12 14:45:00|34308.5|34288.5|34328.1|34308.1|34332.6|34312.6|34307|34287|481
1686581400000|2023-06-12 14:50:00|34328.2|34308.2|34342.9|34322.9|34345.8|34325.8|34319.7|34299.7|722
1686581700000|2023-06-12 14:55:00|34342.7|34322.7|34355.7|34335.7|34361.6|34341.6|34328.1|34308.1|679
1686582000000|2023-06-12 15:00:00|34354.8|34334.8|34349.3|34329.3|34369.8|34349.8|34348.1|34328.1|664
1686582300000|2023-06-12 15:05:00|34349.2|34329.2|34318.4|34298.4|34349.3|34329.3|34317.9|34297.9|469
1686582600000|2023-06-12 15:10:00|34318.2|34298.2|34320.6|34300.6|34333.6|34313.6|34313.9|34293.9|617
1686582900000|2023-06-12 15:15:00|34320.9|34300.9|34323.6|34303.6|34330.4|34310.4|34320.6|34300.6|463
1686583200000|2023-06-12 15:20:00|34323.7|34303.7|34327.8|34307.8|34333.2|34313.2|34322.6|34302.6|491
1686583500000|2023-06-12 15:25:00|34327.7|34307.7|34322.2|34302.2|34329|34309|34315.3|34295.3|462
1686583800000|2023-06-12 15:30:00|34322.1|34302.1|34344.4|34324.4|34344.4|34324.4|34322|34302|478
1686584100000|2023-06-12 15:35:00|34344.3|34324.3|34344.3|34324.3|34347.9|34327.9|34329.5|34309.5|673
1686584400000|2023-06-12 15:40:00|34344.6|34324.6|34331.4|34311.4|34347.6|34327.6|34328.4|34308.4|395
1686584700000|2023-06-12 15:45:00|34331.1|34311.1|34353.1|34333.1|34354|34334|34330.2|34310.2|410
1686585000000|2023-06-12 15:50:00|34352.8|34332.8|34344.1|34324.1|34352.9|34332.9|34340.2|34320.2|521
1686585300000|2023-06-12 15:55:00|34344.2|34324.2|34349.3|34329.3|34353.4|34333.4|34343|34323|440
1686585600000|2023-06-12 16:00:00|34349.5|34329.5|34347.6|34327.6|34353.4|34333.4|34342.4|34322.4|361
1686585900000|2023-06-12 16:05:00|34347.5|34327.5|34332.9|34312.9|34347.7|34327.7|34331.6|34311.6|339
1686586200000|2023-06-12 16:10:00|34334.4|34314.4|34340.7|34320.7|34342.3|34322.3|34332.8|34312.8|343
1686586500000|2023-06-12 16:15:00|34340.6|34320.6|34348.6|34328.6|34349.4|34329.4|34339.5|34319.5|327
1686586800000|2023-06-12 16:20:00|34348.5|34328.5|34343.7|34323.7|34350.1|34330.1|34339.4|34319.4|340
1686587100000|2023-06-12 16:25:00|34343.8|34323.8|34350.5|34330.5|34352.7|34332.7|34342.6|34322.6|324
1686587400000|2023-06-12 16:30:00|34350.3|34330.3|34350.8|34330.8|34351.4|34331.4|34346.5|34326.5|328
1686587700000|2023-06-12 16:35:00|34350.7|34330.7|34337.9|34317.9|34350.7|34330.7|34336.5|34316.5|316
1686588000000|2023-06-12 16:40:00|34337.8|34317.8|34337.1|34317.1|34341.3|34321.3|34335.6|34315.6|313
1686588300000|2023-06-12 16:45:00|34337|34317|34330.6|34310.6|34337.1|34317.1|34328.4|34308.4|231
1686588600000|2023-06-12 16:50:00|34330.3|34310.3|34339.7|34319.7|34339.7|34319.7|34327.3|34307.3|271
1686588900000|2023-06-12 16:55:00|34339.6|34319.6|34333.3|34313.3|34341.1|34321.1|34333.2|34313.2|262
1686589200000|2023-06-12 17:00:00|34334.1|34314.1|34331.8|34311.8|34340.3|34320.3|34326.5|34306.5|360
1686589500000|2023-06-12 17:05:00|34331.7|34311.7|34332.7|34312.7|34337.7|34317.7|34330.4|34310.4|278
1686589800000|2023-06-12 17:10:00|34332.6|34312.6|34328|34308|34334.6|34314.6|34325.3|34305.3|280
1686590100000|2023-06-12 17:15:00|34327.6|34307.6|34330.2|34310.2|34330.3|34310.3|34322.7|34302.7|373
1686590400000|2023-06-12 17:20:00|34330.4|34310.4|34341.1|34321.1|34343.9|34323.9|34329.7|34309.7|287
1686590700000|2023-06-12 17:25:00|34341.2|34321.2|34339.1|34319.1|34341.5|34321.5|34337|34317|278
1686591000000|2023-06-12 17:30:00|34339.2|34319.2|34341|34321|34341.1|34321.1|34334.5|34314.5|274
1686591300000|2023-06-12 17:35:00|34340.8|34320.8|34349.2|34329.2|34349.2|34329.2|34339.2|34319.2|263
1686591600000|2023-06-12 17:40:00|34349.3|34329.3|34340.2|34320.2|34351.3|34331.3|34340|34320|259
1686591900000|2023-06-12 17:45:00|34339.1|34319.1|34327.2|34307.2|34340|34320|34327|34307|327
1686592200000|2023-06-12 17:50:00|34327.7|34307.7|34321.3|34301.3|34328.3|34308.3|34319.4|34299.4|291
1686592500000|2023-06-12 17:55:00|34321.4|34301.4|34321|34301|34323|34303|34319.6|34299.6|301
1686592800000|2023-06-12 18:00:00|34321.1|34301.1|34312.3|34292.3|34321.3|34301.3|34310.5|34290.5|318
1686593100000|2023-06-12 18:05:00|34312.2|34292.2|34313.3|34293.3|34315.1|34295.1|34309.8|34289.8|273
1686593400000|2023-06-12 18:10:00|34313.4|34293.4|34314.5|34294.5|34315.1|34295.1|34312.4|34292.4|255
1686593700000|2023-06-12 18:15:00|34314.7|34294.7|34317.7|34297.7|34318.3|34298.3|34308.7|34288.7|326
1686594000000|2023-06-12 18:20:00|34317.8|34297.8|34328.4|34308.4|34329|34309|34317|34297|398
1686594300000|2023-06-12 18:25:00|34328.5|34308.5|34329.2|34309.2|34330.2|34310.2|34323.2|34303.2|259
1686594600000|2023-06-12 18:30:00|34329.1|34309.1|34324.6|34304.6|34331.2|34311.2|34323.8|34303.8|287
1686594900000|2023-06-12 18:35:00|34324.2|34304.2|34321.5|34301.5|34325.2|34305.2|34318.5|34298.5|228
1686595200000|2023-06-12 18:40:00|34321.3|34301.3|34311|34291|34321.3|34301.3|34310.8|34290.8|234
1686595500000|2023-06-12 18:45:00|34311.1|34291.1|34307.4|34287.4|34312.3|34292.3|34303.8|34283.8|275
1686595800000|2023-06-12 18:50:00|34307.7|34287.7|34311.2|34291.2|34312.6|34292.6|34307.7|34287.7|270
1686596100000|2023-06-12 18:55:00|34311.4|34291.4|34324.5|34304.5|34326.3|34306.3|34311.2|34291.2|313
1686596400000|2023-06-12 19:00:00|34324.4|34304.4|34320.8|34300.8|34324.4|34304.4|34317.4|34297.4|333
1686596700000|2023-06-12 19:05:00|34320.7|34300.7|34321.8|34301.8|34322.8|34302.8|34316.7|34296.7|336
1686597000000|2023-06-12 19:10:00|34321.9|34301.9|34322.3|34302.3|34326.6|34306.6|34320.4|34300.4|292
1686597300000|2023-06-12 19:15:00|34322.2|34302.2|34320.1|34300.1|34323.3|34303.3|34314|34294|362
1686597600000|2023-06-12 19:20:00|34320.2|34300.2|34316.8|34296.8|34321.2|34301.2|34316.8|34296.8|296
1686597900000|2023-06-12 19:25:00|34316.7|34296.7|34317.1|34297.1|34324.2|34304.2|34315.5|34295.5|328
1686598200000|2023-06-12 19:30:00|34316.8|34296.8|34309.7|34289.7|34316.8|34296.8|34308.7|34288.7|268
1686598500000|2023-06-12 19:35:00|34309.8|34289.8|34304.6|34284.6|34310.4|34290.4|34304.1|34284.1|288
1686598800000|2023-06-12 19:40:00|34304.7|34284.7|34306.5|34286.5|34307.9|34287.9|34303.8|34283.8|268
1686599100000|2023-06-12 19:45:00|34306.1|34286.1|34304.1|34284.1|34308|34288|34303.3|34283.3|297
1686599400000|2023-06-12 19:50:00|34304.4|34284.4|34305.3|34285.3|34307.4|34287.4|34302.8|34282.8|305
1686599700000|2023-06-12 19:55:00|34305.2|34285.2|34323.2|34273.2|34325.5|34292|34305.1|34271.7|330
1686600000000|2023-06-12 20:00:00|34323.4|34273.4|34310.4|34290.4|34328.3|34291.7|34306.1|34273.1|367
1686600300000|2023-06-12 20:05:00|34310.3|34290.3|34312.2|34292.2|34313.5|34293.5|34309.2|34289.2|248
1686600600000|2023-06-12 20:10:00|34312.4|34292.4|34314.5|34294.5|34317.3|34297.3|34310.9|34290.9|259
1686600900000|2023-06-12 20:15:00|34314.6|34294.6|34316.6|34296.6|34318.7|34298.7|34313.1|34293.1|339
1686601200000|2023-06-12 20:20:00|34316|34296|34328.7|34278.7|34331.7|34296.7|34312.6|34275|396
1686601500000|2023-06-12 20:25:00|34328.4|34278.4|34336.7|34277.8|34338.1|34282.1|34324.4|34273.4|444
1686601800000|2023-06-12 20:30:00|34337.2|34272.5|34331.2|34278|34338.7|34282.3|34326.8|34272.5|381
1686602100000|2023-06-12 20:35:00|34330.9|34278.2|34331.6|34280|34341.1|34282.6|34328.3|34275.5|316
1686602400000|2023-06-12 20:40:00|34330.7|34279.9|34336.6|34276.8|34337.4|34280.6|34329.3|34274.4|202
1686602700000|2023-06-12 20:45:00|34336.2|34276.9|34348.8|34287.5|34355.9|34297.3|34334.6|34271.7|347
1686603000000|2023-06-12 20:50:00|34352.8|34287.6|34342|34268|34352.8|34298.2|34335|34243.3|318
1686603300000|2023-06-12 20:55:00|34346.7|34268.9|34360.8|34240.8|34374.9|34289.3|34345.3|34237.7|310
1686603600000|2023-06-12 21:00:00|34359.1|34239.1|34361|34241|34367.7|34247.7|34351.3|34231.3|54
1686603900000|2023-06-12 21:05:00|34360.9|34240.9|34345.1|34225.1|34367.6|34247.6|34345.1|34225.1|21
1686604200000|2023-06-12 21:10:00|34345|34225|34376.3|34256.3|34379.8|34259.8|34344.9|34224.9|82
1686604500000|2023-06-12 21:15:00|34376.5|34256.5|34377.6|34257.6|34379.8|34259.8|34376.3|34256.3|69
1686604800000|2023-06-12 21:20:00|34377.5|34257.5|34380.9|34260.9|34381|34261|34375.5|34255.5|35
1686605100000|2023-06-12 21:25:00|34380.8|34260.8|34384.7|34264.7|34384.9|34264.9|34380.4|34260.4|40
1686605400000|2023-06-12 21:30:00|34384.9|34264.9|34386.9|34266.9|34387.3|34267.3|34384.5|34264.5|64
1686605700000|2023-06-12 21:35:00|34387|34267|34384.6|34264.6|34387|34267|34384.4|34264.4|61
1686606000000|2023-06-12 21:40:00|34384.5|34264.5|34378.7|34258.7|34384.7|34264.7|34374.1|34254.1|94
1686606300000|2023-06-12 21:45:00|34381.7|34261.7|34380.8|34260.8|34381.7|34261.7|34375.5|34255.5|163
1686606600000|2023-06-12 21:50:00|34380.3|34260.3|34375|34255|34381.9|34261.9|34372.3|34252.3|154
1686606900000|2023-06-12 21:55:00|34374.9|34254.9|34372|34252|34381.7|34261.7|34368.2|34248.2|124
1686607200000|2023-06-12 22:00:00|34377.9|34257.9|34372.7|34252.7|34377.9|34258.5|34353.9|34250.7|175
1686607500000|2023-06-12 22:05:00|34372.9|34252.9|34356.3|34262.7|34383.9|34269.9|34355|34247|120
1686607800000|2023-06-12 22:10:00|34356.7|34263|34365.8|34248.8|34379.4|34270.2|34356.7|34248.6|169
1686608100000|2023-06-12 22:15:00|34365.9|34248.2|34363.2|34248|34371.8|34251.8|34362.2|34247.5|152
1686608400000|2023-06-12 22:20:00|34363.5|34248.1|34366.3|34246.3|34372.5|34255.9|34349|34245.3|136
1686608700000|2023-06-12 22:25:00|34366.4|34246.4|34365.8|34246.6|34370.1|34250.1|34364.1|34244.8|132
1686609000000|2023-06-12 22:30:00|34365.5|34246.7|34367.8|34247.8|34368.1|34248.1|34364.1|34245.3|129
1686609300000|2023-06-12 22:35:00|34367.9|34247.9|34368.6|34248.6|34369.6|34249.6|34361.9|34244.4|69
1686609600000|2023-06-12 22:40:00|34368.5|34248.5|34362.9|34242.9|34369.3|34249.3|34354.7|34241.7|152
1686609900000|2023-06-12 22:45:00|34362.8|34242.8|34361.6|34245.7|34369.7|34251.1|34356.6|34242.8|116
1686610200000|2023-06-12 22:50:00|34362.3|34246|34363.3|34243.3|34369|34249.9|34354.4|34243.2|105
1686610500000|2023-06-12 22:55:00|34363.8|34243.8|34364.9|34244.9|34370|34250|34358.5|34243.1|105
1686610800000|2023-06-12 23:00:00|34364.8|34244.8|34355.7|34245.5|34366.1|34257.1|34353.6|34243.3|236
1686611100000|2023-06-12 23:05:00|34355.8|34245.7|34351.1|34246.9|34355.8|34249.8|34350.8|34243|220
1686611400000|2023-06-12 23:10:00|34359|34244.7|34353.6|34244.5|34361.9|34248|34350.1|34241.5|105
1686611700000|2023-06-12 23:15:00|34348.3|34250.5|34348.4|34245.7|34361|34250.5|34347.7|34238.6|129
1686612000000|2023-06-12 23:20:00|34345.9|34245.6|34344.5|34248.5|34356.4|34251.1|34344.3|34236.9|175
1686612300000|2023-06-12 23:25:00|34344.4|34248.6|34350|34252.8|34354.4|34252.8|34343.7|34244.8|229
1686612600000|2023-06-12 23:30:00|34350.1|34252.9|34346.1|34250.7|34359.7|34252.9|34345.2|34244.1|176
1686612900000|2023-06-12 23:35:00|34346.3|34251.4|34334.4|34270.3|34353.9|34271.7|34333.8|34247.3|239
1686613200000|2023-06-12 23:40:00|34334.2|34270.1|34329.6|34270.7|34334.2|34272|34325.9|34267.6|255
1686613500000|2023-06-12 23:45:00|34329.5|34270.6|34329|34274.9|34330.8|34274.9|34326.2|34270|174
1686613800000|2023-06-12 23:50:00|34328.9|34275|34328.3|34271.3|34331.3|34275.3|34325.5|34271.3|174
1686614100000|2023-06-12 23:55:00|34328.4|34272.4|34332.3|34272.2|34332.9|34277|34325.6|34271.3|151
1686614400000|2023-06-13 00:00:00|34332.5|34272.3|34327.6|34271.7|34334.3|34275.5|34325.8|34269|277
1686614700000|2023-06-13 00:05:00|34327.5|34271.6|34323.8|34264.7|34329.4|34271.6|34320.9|34263.4|197
1686615000000|2023-06-13 00:10:00|34324.4|34264.8|34316.9|34260.9|34324.5|34266.5|34316.8|34259.7|178
1686615300000|2023-06-13 00:15:00|34317|34261|34323.9|34264.4|34324.6|34266.1|34317|34260.2|205
1686615600000|2023-06-13 00:20:00|34323.8|34264.2|34326.1|34264.8|34328.3|34267.5|34321.3|34262.6|192
1686615900000|2023-06-13 00:25:00|34326.3|34264.7|34327.1|34261.9|34329.7|34274.6|34321.4|34261.7|170
1686616200000|2023-06-13 00:30:00|34327.2|34262|34325.4|34269.5|34330.2|34269.5|34321|34261.8|230
1686616500000|2023-06-13 00:35:00|34325.5|34269.6|34330.5|34271.4|34330.5|34272.9|34323|34266.2|175
1686616800000|2023-06-13 00:40:00|34330.4|34271.5|34327.9|34271.4|34331.5|34274|34326.4|34270|199
1686617100000|2023-06-13 00:45:00|34328.4|34271.3|34329.2|34270.4|34334.4|34276.8|34326.6|34270.1|239
1686617400000|2023-06-13 00:50:00|34329.3|34270.5|34334|34278.2|34340.9|34281.4|34327.4|34270|326
1686617700000|2023-06-13 00:55:00|34334.3|34278.3|34338.8|34281.1|34339.7|34283|34332.5|34274.4|283
1686618000000|2023-06-13 01:00:00|34338.7|34280.9|34332.2|34277.8|34339.6|34283|34331.1|34275.9|240
1686618300000|2023-06-13 01:05:00|34332.1|34277.7|34332.1|34273.8|34334.5|34277.8|34329|34273.1|237
1686618600000|2023-06-13 01:10:00|34332|34273.7|34331.9|34268.7|34332.8|34274.7|34327.4|34267.7|202
1686618900000|2023-06-13 01:15:00|34331.8|34268.6|34326.7|34271.3|34331.8|34272.4|34319.5|34264.3|267
1686619200000|2023-06-13 01:20:00|34326.8|34271.2|34334.4|34275.2|34344.6|34283.1|34324.3|34268.2|492
1686619500000|2023-06-13 01:25:00|34334.6|34274.9|34328.6|34261.5|34336.3|34274.9|34324.7|34261.2|310
1686619800000|2023-06-13 01:30:00|34329.6|34262.2|34319.7|34259|34330.6|34267.5|34315.6|34257.1|402
1686620100000|2023-06-13 01:35:00|34319.4|34258.5|34323.4|34262.1|34324.8|34264.5|34314.9|34254.8|343
1686620400000|2023-06-13 01:40:00|34323.9|34262.2|34323.4|34265.7|34328.2|34267.5|34320.7|34262.2|370
1686620700000|2023-06-13 01:45:00|34321.8|34265.6|34316.6|34254.5|34324.8|34265.6|34314|34253.9|293
1686621000000|2023-06-13 01:50:00|34316.5|34254.6|34317.9|34258.3|34323|34261.7|34314|34254.4|271
1686621300000|2023-06-13 01:55:00|34317.8|34258.4|34320.7|34254.8|34320.8|34258.4|34314.8|34254|267
1686621600000|2023-06-13 02:00:00|34317.8|34254.7|34314.5|34254.5|34321.6|34258.7|34312.7|34252.2|309
1686621900000|2023-06-13 02:05:00|34314.4|34254.4|34316.8|34252.9|34318.6|34256.7|34314.2|34252.9|264
1686622200000|2023-06-13 02:10:00|34316.9|34253|34320|34258.7|34323.4|34260.4|34315.3|34253|271
1686622500000|2023-06-13 02:15:00|34320.3|34258.9|34315.1|34251.5|34325.7|34260.1|34313|34251.5|235
1686622800000|2023-06-13 02:20:00|34315|34251.4|34302.5|34241.4|34315|34251.4|34300.1|34237.6|279
1686623100000|2023-06-13 02:25:00|34302.4|34241.6|34306.9|34243|34310.3|34244.5|34302.4|34241.2|242
1686623400000|2023-06-13 02:30:00|34306.4|34242.8|34306.1|34244.8|34311.5|34248.6|34305.6|34242.8|253
1686623700000|2023-06-13 02:35:00|34306.2|34244.9|34305.2|34241.4|34310|34245|34302.2|34240.5|174
1686624000000|2023-06-13 02:40:00|34305.1|34241.5|34303.5|34239.6|34308.4|34242.6|34299.6|34237.8|188
1686624300000|2023-06-13 02:45:00|34301.7|34240.5|34298|34237.5|34306.4|34240.7|34297.3|34236.2|191
1686624600000|2023-06-13 02:50:00|34298.1|34236.9|34299.9|34236.3|34304.5|34239.4|34296.2|34235.5|172
1686624900000|2023-06-13 02:55:00|34299.8|34235.6|34301.2|34240.5|34305.1|34241.2|34298|34234.6|332
1686625200000|2023-06-13 03:00:00|34301.3|34240.7|34298.4|34236.4|34304|34240.9|34296.6|34235.1|350
1686625500000|2023-06-13 03:05:00|34298.5|34236.3|34295.8|34237|34301.9|34238.8|34294.5|34235|295
1686625800000|2023-06-13 03:10:00|34295.9|34237.1|34293.7|34235.6|34299.7|34237.3|34293.4|34233.2|282
1686626100000|2023-06-13 03:15:00|34293.6|34235.5|34295.7|34234.7|34298.9|34237|34293.5|34233.5|266
1686626400000|2023-06-13 03:20:00|34293.9|34236|34292.6|34237.9|34296.6|34238.9|34291.8|34236|263
1686626700000|2023-06-13 03:25:00|34292.5|34236.5|34294|34232.2|34295.4|34238.5|34291.8|34232.2|269
1686627000000|2023-06-13 03:30:00|34294.4|34232.5|34286.7|34226.7|34295|34233.4|34286.4|34223.9|323
1686627300000|2023-06-13 03:35:00|34286.9|34226.6|34281.4|34222.4|34287|34226.6|34279|34221.5|331
1686627600000|2023-06-13 03:40:00|34281.5|34222.5|34288|34231.8|34288.7|34231.9|34277.4|34222.2|298
1686627900000|2023-06-13 03:45:00|34287.8|34232|34286|34236|34289|34236.8|34285|34232|302
1686628200000|2023-06-13 03:50:00|34285.9|34235.9|34287.7|34234.4|34288.4|34238|34285.2|34233.7|277
1686628500000|2023-06-13 03:55:00|34287.5|34234.3|34287.1|34237|34288.8|34237.4|34285.4|34233|241
1686628800000|2023-06-13 04:00:00|34287.3|34236.9|34288.5|34236|34290.4|34237.8|34286.1|34233.7|220
1686629100000|2023-06-13 04:05:00|34288.6|34236.1|34288.5|34237.3|34291|34240.3|34286.6|34233.4|226
1686629400000|2023-06-13 04:10:00|34288.4|34237.2|34292|34235.7|34293.5|34238.4|34288.3|34234.2|182
1686629700000|2023-06-13 04:15:00|34292.1|34235.6|34290.6|34237.1|34292.8|34237.5|34289.1|34234.3|197
1686630000000|2023-06-13 04:20:00|34290.7|34237|34292.9|34234.4|34293.8|34237.4|34289.2|34234.4|227
1686630300000|2023-06-13 04:25:00|34293|34234.6|34317.3|34258|34319|34258.2|34287.5|34232.9|222
1686630600000|2023-06-13 04:30:00|34316.8|34257.5|34303.7|34245.5|34317.6|34257.5|34303.3|34243.2|193
1686630900000|2023-06-13 04:35:00|34302.6|34245.2|34294.4|34236.9|34305.4|34245.2|34294.4|34236.5|201
1686631200000|2023-06-13 04:40:00|34294.5|34237.2|34293.3|34235.6|34297.2|34239.5|34290.9|34234.9|242
1686631500000|2023-06-13 04:45:00|34293.8|34235.7|34292.6|34237.9|34297.2|34243.2|34290.4|34235.3|214
1686631800000|2023-06-13 04:50:00|34292.5|34237.8|34294|34239.2|34297.1|34240|34290.3|34234|187
1686632100000|2023-06-13 04:55:00|34293.9|34239.4|34295.9|34235.9|34298.2|34240.1|34291.1|34235.9|191
1686632400000|2023-06-13 05:00:00|34289.6|34236|34286.3|34236.3|34291.8|34241.6|34285.2|34235.2|279
1686632700000|2023-06-13 05:05:00|34286.2|34236.2|34268.3|34248.3|34286.4|34248.5|34266.6|34228.9|387
1686633000000|2023-06-13 05:10:00|34268.4|34248.4|34262.1|34242.1|34268.4|34248.4|34260.6|34240.6|253
1686633300000|2023-06-13 05:15:00|34262.2|34242.2|34260.6|34240.6|34264.3|34244.3|34260.2|34240.2|278
1686633600000|2023-06-13 05:20:00|34260.7|34240.7|34247.1|34227.1|34263.8|34243.8|34246.7|34226.7|348
1686633900000|2023-06-13 05:25:00|34247.2|34227.2|34246.5|34226.5|34249.9|34229.9|34244.9|34224.9|279
1686634200000|2023-06-13 05:30:00|34246.8|34226.8|34251.3|34201.3|34257.2|34230.2|34238.5|34200.3|379
1686634500000|2023-06-13 05:35:00|34251.4|34201.4|34238.9|34218.9|34255.1|34218.9|34236.4|34200.3|280
1686634800000|2023-06-13 05:40:00|34238.7|34218.7|34213.9|34163.9|34244.5|34222|34201.1|34151.1|720
1686635100000|2023-06-13 05:45:00|34212.8|34162.8|34219.8|34169.8|34222.3|34172.3|34205.8|34155.8|747
1686635400000|2023-06-13 05:50:00|34219.6|34169.6|34224|34174|34225.6|34175.6|34212.8|34162.8|557
1686635700000|2023-06-13 05:55:00|34224.1|34174.1|34271.8|34197.5|34271.8|34197.6|34216.5|34165.4|781
1686636000000|2023-06-13 06:00:00|34279.9|34200.4|34215.5|34195.5|34285.8|34216.5|34209.9|34169.6|940
1686636300000|2023-06-13 06:05:00|34217.2|34197.2|34229|34209|34239.7|34219.7|34216.6|34196.6|611
1686636600000|2023-06-13 06:10:00|34229.3|34209.3|34228.2|34208.2|34234.5|34214.5|34208.5|34188.5|725
1686636900000|2023-06-13 06:15:00|34226.4|34206.4|34231.5|34211.5|34246.6|34226.6|34222|34202|510
1686637200000|2023-06-13 06:20:00|34233|34213|34208.3|34188.3|34239.6|34219.6|34202.9|34182.9|912
1686637500000|2023-06-13 06:25:00|34207.9|34187.9|34225.9|34205.9|34230.3|34210.3|34206.9|34186.9|604
1686637800000|2023-06-13 06:30:00|34226|34206|34214.1|34194.1|34229.3|34209.3|34200.3|34180.3|659
1686638100000|2023-06-13 06:35:00|34214.2|34194.2|34213|34193|34219.8|34199.8|34210.2|34190.2|521
1686638400000|2023-06-13 06:40:00|34213.1|34193.1|34213|34193|34223.3|34203.3|34209.5|34189.5|479
1686638700000|2023-06-13 06:45:00|34212.9|34192.9|34205|34185|34220|34200|34203.8|34183.8|462
1686639000000|2023-06-13 06:50:00|34205.6|34185.6|34220.7|34200.7|34228.9|34208.9|34201.6|34181.6|571
1686639300000|2023-06-13 06:55:00|34220.1|34200.1|34223.7|34203.7|34234.2|34214.2|34208.2|34188.2|688
1686639600000|2023-06-13 07:00:00|34225|34205|34214.9|34194.9|34225|34205|34210.5|34190.5|526
1686639900000|2023-06-13 07:05:00|34215.5|34195.5|34221.8|34201.8|34222.4|34202.4|34213.5|34193.5|377
1686640200000|2023-06-13 07:10:00|34221.6|34201.6|34226.4|34206.4|34227.7|34207.7|34214.9|34194.9|410
1686640500000|2023-06-13 07:15:00|34225.8|34205.8|34219|34199|34232.8|34212.8|34217.6|34197.6|400
1686640800000|2023-06-13 07:20:00|34219.5|34199.5|34201.5|34181.5|34220.4|34200.4|34192.5|34172.5|496
1686641100000|2023-06-13 07:25:00|34201.4|34181.4|34207.4|34187.4|34207.7|34187.7|34187.3|34167.3|437
1686641400000|2023-06-13 07:30:00|34207.7|34187.7|34218.7|34198.7|34228|34208|34196.6|34176.6|616
1686641700000|2023-06-13 07:35:00|34218.5|34198.5|34215.5|34195.5|34232.6|34212.6|34189.9|34169.9|747
1686642000000|2023-06-13 07:40:00|34216|34196|34212.3|34192.3|34221|34201|34205|34185|436
1686642300000|2023-06-13 07:45:00|34212.1|34192.1|34208.7|34188.7|34215.7|34195.7|34207.7|34187.7|413
1686642600000|2023-06-13 07:50:00|34208.9|34188.9|34222.2|34202.2|34231.6|34211.6|34207|34187|548
1686642900000|2023-06-13 07:55:00|34221.8|34201.8|34216.9|34196.9|34226.7|34206.7|34216.8|34196.8|519
1686643200000|2023-06-13 08:00:00|34216.8|34196.8|34219.1|34199.1|34235.8|34215.8|34216.1|34196.1|535
1686643500000|2023-06-13 08:05:00|34219|34199|34230.4|34210.4|34234|34214|34217.7|34197.7|525
1686643800000|2023-06-13 08:10:00|34230.5|34210.5|34228.9|34208.9|34238.8|34218.8|34228.1|34208.1|470
1686644100000|2023-06-13 08:15:00|34229|34209|34269.2|34249.2|34282.5|34262.5|34223.1|34203.1|559
1686644400000|2023-06-13 08:20:00|34269.7|34249.7|34262.6|34242.6|34271.3|34251.3|34257.3|34237.3|654
1686644700000|2023-06-13 08:25:00|34261.4|34241.4|34248|34228|34270.8|34250.8|34247.5|34227.5|480
1686645000000|2023-06-13 08:30:00|34248.4|34228.4|34293.5|34273.5|34294.8|34274.8|34247.7|34227.7|519
1686645300000|2023-06-13 08:35:00|34294.3|34274.3|34311.1|34291.1|34317.5|34297.5|34282.8|34262.8|688
1686645600000|2023-06-13 08:40:00|34309.8|34289.8|34307.9|34287.9|34314|34294|34297.9|34277.9|498
1686645900000|2023-06-13 08:45:00|34307.4|34287.4|34310.4|34290.4|34315|34295|34307.4|34287.4|368
1686646200000|2023-06-13 08:50:00|34310.5|34290.5|34308|34288|34312.9|34292.9|34304.9|34284.9|362
1686646500000|2023-06-13 08:55:00|34308.4|34288.4|34274|34220.7|34309.1|34289.1|34242.2|34220.7|743
1686646800000|2023-06-13 09:00:00|34272|34220.8|34266.1|34246.1|34282.9|34249.1|34217.9|34197.9|812
1686647100000|2023-06-13 09:05:00|34266.7|34246.7|34271.9|34251.9|34275.5|34255.5|34260.4|34240.4|619
1686647400000|2023-06-13 09:10:00|34272.7|34252.7|34263.8|34243.8|34288.2|34268.2|34259.5|34239.5|682
1686647700000|2023-06-13 09:15:00|34263.9|34243.9|34269.5|34249.5|34274.9|34254.9|34254.1|34234.1|606
1686648000000|2023-06-13 09:20:00|34269.2|34249.2|34276.6|34256.6|34279.5|34259.5|34269|34249|461
1686648300000|2023-06-13 09:25:00|34277.2|34257.2|34273.7|34253.7|34281.2|34261.2|34266.9|34246.9|354
1686648600000|2023-06-13 09:30:00|34274.9|34254.9|34315.4|34295.4|34321.3|34301.3|34270.2|34250.2|496
1686648900000|2023-06-13 09:35:00|34314.9|34294.9|34299.2|34279.2|34315|34295|34290.7|34270.7|514
1686649200000|2023-06-13 09:40:00|34299.5|34279.5|34348.8|34328.8|34366.4|34346.4|34294.4|34274.4|600
1686649500000|2023-06-13 09:45:00|34348.9|34328.9|34345.9|34325.9|34356.8|34336.8|34336.5|34316.5|522
1686649800000|2023-06-13 09:50:00|34345.7|34325.7|34330.6|34310.6|34349.5|34329.5|34329.2|34309.2|556
1686650100000|2023-06-13 09:55:00|34330.5|34310.5|34350.9|34330.9|34352.1|34332.1|34329|34309|536
1686650400000|2023-06-13 10:00:00|34351.1|34331.1|34361.2|34341.2|34361.5|34341.5|34342.4|34322.4|525
1686650700000|2023-06-13 10:05:00|34361.4|34341.4|34330.2|34310.2|34362|34342|34328.9|34308.9|393
1686651000000|2023-06-13 10:10:00|34329.1|34309.1|34328.9|34308.9|34330.6|34310.6|34316.4|34296.4|441
1686651300000|2023-06-13 10:15:00|34329.1|34309.1|34335.1|34315.1|34344.6|34324.6|34326.8|34306.8|586
1686651600000|2023-06-13 10:20:00|34334.8|34314.8|34343.8|34323.8|34345.3|34325.3|34327.2|34307.2|446
1686651900000|2023-06-13 10:25:00|34344.8|34324.8|34353.2|34333.2|34359.3|34339.3|34341|34321|334
1686652200000|2023-06-13 10:30:00|34352.8|34332.8|34337.9|34317.9|34353.3|34333.3|34326.9|34306.9|400
1686652500000|2023-06-13 10:35:00|34337.5|34317.5|34350|34330|34350.7|34330.7|34337.5|34317.5|331
1686652800000|2023-06-13 10:40:00|34350.2|34330.2|34353|34333|34359.3|34339.3|34349.6|34329.6|276
1686653100000|2023-06-13 10:45:00|34352.4|34332.4|34360.4|34340.4|34360.7|34340.7|34344.7|34324.7|289
1686653400000|2023-06-13 10:50:00|34360.5|34340.5|34353.8|34333.8|34363.7|34343.7|34351.6|34331.6|273
1686653700000|2023-06-13 10:55:00|34352.5|34332.5|34350.8|34330.8|34355.7|34335.7|34349.4|34329.4|271
1686654000000|2023-06-13 11:00:00|34350.7|34330.7|34363.5|34343.5|34378.6|34358.6|34348.6|34328.6|340
1686654300000|2023-06-13 11:05:00|34363.6|34343.6|34366.2|34346.2|34370|34350|34361.4|34341.4|345
1686654600000|2023-06-13 11:10:00|34366.1|34346.1|34381|34361|34383.5|34363.5|34364.4|34344.4|345
1686654900000|2023-06-13 11:15:00|34379.2|34359.2|34390.4|34370.4|34394.1|34374.1|34379.2|34359.2|324
1686655200000|2023-06-13 11:20:00|34389.9|34369.9|34384.4|34364.4|34390.2|34370.2|34379.5|34359.5|322
1686655500000|2023-06-13 11:25:00|34383.7|34363.7|34378.8|34358.8|34384.9|34364.9|34376.3|34356.3|335
1686655800000|2023-06-13 11:30:00|34379|34359|34379.3|34359.3|34383.6|34363.6|34376.5|34356.5|338
1686656100000|2023-06-13 11:35:00|34379.2|34359.2|34378.7|34358.7|34381|34361|34372.8|34352.8|352
1686656400000|2023-06-13 11:40:00|34379|34359|34385.2|34365.2|34390.4|34370.4|34377.8|34357.8|374
1686656700000|2023-06-13 11:45:00|34385|34365|34387.7|34367.7|34392.1|34372.1|34382.4|34362.4|453
1686657000000|2023-06-13 11:50:00|34387.1|34367.1|34389.4|34369.4|34389.4|34369.4|34384.6|34364.6|359
1686657300000|2023-06-13 11:55:00|34388.2|34368.2|34385.2|34365.2|34389.1|34369.1|34378.7|34358.7|461
1686657600000|2023-06-13 12:00:00|34384.7|34364.7|34404|34384|34404|34384|34380.5|34360.5|474
1686657900000|2023-06-13 12:05:00|34403.8|34383.8|34398.2|34378.2|34405|34385|34393.1|34373.1|392
1686658200000|2023-06-13 12:10:00|34398.7|34378.7|34395.5|34375.5|34400.1|34380.1|34389.2|34369.2|449
1686658500000|2023-06-13 12:15:00|34395.4|34375.4|34404.4|34384.4|34410.1|34390.1|34394.5|34374.5|525
1686658800000|2023-06-13 12:20:00|34404.9|34384.9|34369|34349|34404.9|34384.9|34357|34337|594
1686659100000|2023-06-13 12:25:00|34369.2|34349.2|34437.2|34317.2|34437.2|34369|34369.2|34309.5|743
1686659400000|2023-06-13 12:30:00|34425.4|34305.4|34316.9|34277|34467.2|34347.2|34303.5|34254.2|1144
1686659700000|2023-06-13 12:35:00|34320.8|34270.8|34330.5|34280.5|34345.2|34295.2|34295.9|34245.9|983
1686660000000|2023-06-13 12:40:00|34330.7|34280.7|34252.7|34202.7|34383.2|34333.2|34251.4|34201.4|906
1686660300000|2023-06-13 12:45:00|34252.9|34202.9|34264.8|34214.8|34278.7|34228.7|34241.1|34191.1|878
1686660600000|2023-06-13 12:50:00|34265|34215|34278.7|34228.7|34287.5|34237.5|34260.1|34210.1|841
1686660900000|2023-06-13 12:55:00|34281.4|34231.4|34264.9|34214.9|34308.2|34258.2|34264.7|34214.7|900
1686661200000|2023-06-13 13:00:00|34266.1|34216.1|34230|34180|34266.1|34216.1|34224.4|34174.4|734
1686661500000|2023-06-13 13:05:00|34229.7|34179.7|34292.6|34242.6|34297.6|34247.6|34227.6|34177.6|770
1686661800000|2023-06-13 13:10:00|34292.5|34242.5|34291.9|34241.9|34300.1|34250.1|34258.8|34208.8|779
1686662100000|2023-06-13 13:15:00|34291.7|34241.7|34318.1|34268.1|34319|34269|34290.1|34240.1|805
1686662400000|2023-06-13 13:20:00|34318.8|34268.8|34300.8|34250.8|34340.4|34290.4|34298.1|34248.1|725
1686662700000|2023-06-13 13:25:00|34301.8|34251.8|34281.8|34231.8|34301.8|34251.8|34273|34223|831
1686663000000|2023-06-13 13:30:00|34281.6|34231.6|34258.4|34208.4|34282|34232|34248.3|34198.3|841
1686663300000|2023-06-13 13:35:00|34259.3|34209.3|34272.6|34222.6|34283.4|34233.4|34245|34195|921
1686663600000|2023-06-13 13:40:00|34272.7|34222.7|34313.6|34263.6|34317.5|34267.5|34270.3|34220.3|844
1686663900000|2023-06-13 13:45:00|34313.5|34263.5|34303.9|34253.9|34327.5|34277.5|34301.2|34251.2|843
1686664200000|2023-06-13 13:50:00|34304|34254|34317.6|34267.6|34320.6|34270.6|34303.5|34253.5|727
1686664500000|2023-06-13 13:55:00|34318|34268|34328.3|34278.3|34329.6|34279.6|34295.8|34256.8|670
1686664800000|2023-06-13 14:00:00|34328.5|34278.5|34331.6|34281.6|34368.7|34320.8|34328.1|34278.1|851
1686665100000|2023-06-13 14:05:00|34331.9|34281.9|34367.8|34317.8|34368.9|34318.9|34325.4|34275.4|737
1686665400000|2023-06-13 14:10:00|34367.9|34317.9|34367.3|34317.3|34382.5|34332.5|34351.3|34305.1|848
1686665700000|2023-06-13 14:15:00|34367.6|34317.6|34339.2|34289.2|34369.6|34319.6|34339.2|34289.2|784
1686666000000|2023-06-13 14:20:00|34338.4|34288.4|34329|34279|34344.8|34294.8|34307.6|34257.6|806
1686666300000|2023-06-13 14:25:00|34328.8|34278.8|34305.7|34255.7|34329|34279|34300.7|34250.7|729
1686666600000|2023-06-13 14:30:00|34305.8|34255.8|34334.3|34284.3|34336.4|34286.4|34301.3|34253.7|585
1686666900000|2023-06-13 14:35:00|34334.4|34284.4|34329.5|34279.5|34344.8|34294.8|34321.4|34271.4|684
1686667200000|2023-06-13 14:40:00|34329.7|34279.7|34304.9|34254.9|34332.5|34282.5|34304.6|34254.6|639
1686667500000|2023-06-13 14:45:00|34305.2|34255.2|34281.5|34231.5|34312.3|34262.3|34277.7|34230|637
1686667800000|2023-06-13 14:50:00|34280.6|34230.6|34300.8|34250.8|34303.8|34253.8|34278.6|34228.6|630
1686668100000|2023-06-13 14:55:00|34301.2|34251.2|34298.6|34248.6|34310.3|34260.3|34296.6|34246.6|799
1686668400000|2023-06-13 15:00:00|34298.5|34248.5|34289.2|34239.2|34307.7|34270|34277.7|34234|655
1686668700000|2023-06-13 15:05:00|34287.9|34237.9|34295.2|34245.2|34305.1|34255.1|34286.2|34236.2|495
1686669000000|2023-06-13 15:10:00|34295.3|34245.3|34280.7|34230.7|34296.9|34246.9|34270.3|34220.3|464
1686669300000|2023-06-13 15:15:00|34279.7|34229.7|34283.3|34233.3|34287.1|34237.1|34275.5|34225.5|423
1686669600000|2023-06-13 15:20:00|34283.4|34233.4|34290.2|34240.2|34294.6|34244.6|34279.2|34229.2|475
1686669900000|2023-06-13 15:25:00|34290.5|34240.5|34312.2|34262.2|34317.8|34267.8|34289.2|34239.2|564
1686670200000|2023-06-13 15:30:00|34311.5|34261.5|34329.3|34279.3|34330.1|34280.1|34309.6|34259.6|654
1686670500000|2023-06-13 15:35:00|34329.5|34279.5|34335.2|34285.2|34342.1|34292.1|34323.2|34273.2|583
1686670800000|2023-06-13 15:40:00|34335.1|34285.1|34334.7|34284.7|34339|34289|34330.1|34280.1|450
1686671100000|2023-06-13 15:45:00|34334.4|34284.4|34323.5|34273.5|34335.1|34285.1|34320.5|34270.5|453
1686671400000|2023-06-13 15:50:00|34323.8|34273.8|34317.4|34267.4|34329.4|34279.4|34310.7|34260.7|440
1686671700000|2023-06-13 15:55:00|34317.3|34267.3|34325.1|34275.1|34326.9|34276.9|34317.2|34267.2|593
1686672000000|2023-06-13 16:00:00|34325.8|34275.8|34314|34264|34328.5|34278.5|34309.5|34259.5|499
1686672300000|2023-06-13 16:05:00|34314.2|34264.2|34311.9|34261.9|34315|34265|34305.9|34255.9|495
1686672600000|2023-06-13 16:10:00|34312.1|34262.1|34308|34258|34315.2|34265.2|34302.5|34252.5|406
1686672900000|2023-06-13 16:15:00|34307.8|34257.8|34301.1|34257.1|34311.4|34267.4|34299.6|34253.4|402
1686673200000|2023-06-13 16:20:00|34300.7|34256.7|34297.6|34259.5|34309|34266.3|34295|34249.7|369
1686673500000|2023-06-13 16:25:00|34304.5|34254.5|34301|34262.4|34311.1|34267.6|34293.9|34250.4|360
1686673800000|2023-06-13 16:30:00|34300.9|34262.1|34300.6|34250.6|34306.5|34262.1|34293.3|34243.3|293
1686674100000|2023-06-13 16:35:00|34300.4|34250.4|34298.9|34248.9|34301.3|34251.3|34287|34237|304
1686674400000|2023-06-13 16:40:00|34299.9|34249.9|34304.8|34254.8|34306.4|34256.4|34275.7|34243.7|328
1686674700000|2023-06-13 16:45:00|34304.6|34254.6|34298|34248|34306.2|34256.2|34294.7|34244.7|319
1686675000000|2023-06-13 16:50:00|34297.9|34247.9|34294.3|34244.3|34301.2|34251.2|34290.8|34240.8|312
1686675300000|2023-06-13 16:55:00|34295.1|34245.1|34285.3|34235.3|34295.3|34245.3|34279.7|34229.7|382
1686675600000|2023-06-13 17:00:00|34285.2|34235.2|34288.9|34238.9|34292.1|34242.1|34278.1|34228.1|435
1686675900000|2023-06-13 17:05:00|34289|34239|34293|34243|34295.8|34245.8|34280.5|34230.5|349
1686676200000|2023-06-13 17:10:00|34292.8|34242.8|34300.3|34250.3|34302.2|34252.2|34287.3|34237.3|289
1686676500000|2023-06-13 17:15:00|34300.5|34250.5|34299|34249|34301.6|34265.6|34279.2|34241.8|341
1686676800000|2023-06-13 17:20:00|34299.2|34249.2|34298.7|34248.7|34303|34267.7|34279.5|34242.4|339
1686677100000|2023-06-13 17:25:00|34299.8|34249.8|34301.1|34251.1|34307.4|34257.4|34293.6|34243.6|306
1686677400000|2023-06-13 17:30:00|34301.4|34251.4|34311.8|34261.8|34313.4|34279.5|34299.5|34250.8|333
1686677700000|2023-06-13 17:35:00|34313.4|34263.4|34324.8|34274.8|34325.6|34275.6|34311.6|34261.6|387
1686678000000|2023-06-13 17:40:00|34324.9|34274.9|34336.4|34286.4|34337.1|34287.1|34318.1|34268.1|312
1686678300000|2023-06-13 17:45:00|34336.7|34286.7|34336.8|34286.8|34338.6|34288.6|34330.6|34280.6|259
1686678600000|2023-06-13 17:50:00|34336.7|34286.7|34338.6|34288.6|34342.9|34303.5|34320.6|34284|291
1686678900000|2023-06-13 17:55:00|34338.5|34288.5|34334.9|34284.9|34345.3|34295.3|34332.9|34282.9|364
1686679200000|2023-06-13 18:00:00|34335|34285|34335.6|34285.6|34340.5|34290.5|34332.5|34282.5|346
1686679500000|2023-06-13 18:05:00|34337.1|34287.1|34339.1|34289.1|34339.4|34289.4|34332.1|34282.1|326
1686679800000|2023-06-13 18:10:00|34338.7|34288.7|34340.1|34290.1|34342.6|34292.6|34336.7|34286.7|319
1686680100000|2023-06-13 18:15:00|34341|34291|34337.7|34287.7|34341.2|34291.2|34335.6|34285.6|193
1686680400000|2023-06-13 18:20:00|34337.6|34287.6|34323.2|34303.2|34343.5|34306.7|34323|34286.2|299
1686680700000|2023-06-13 18:25:00|34323.3|34303.3|34333.3|34313.3|34335.7|34315.7|34323.3|34303.3|307
1686681000000|2023-06-13 18:30:00|34333.4|34313.4|34340.2|34320.2|34341.9|34321.9|34332.7|34312.7|318
1686681300000|2023-06-13 18:35:00|34340.1|34320.1|34334.7|34314.7|34342.3|34322.3|34334.7|34314.7|156
1686681600000|2023-06-13 18:40:00|34334.8|34314.8|34337.8|34317.8|34345.1|34325.1|34333|34313|213
1686681900000|2023-06-13 18:45:00|34337.9|34317.9|34340.4|34320.4|34343|34323|34336|34316|149
1686682200000|2023-06-13 18:50:00|34340.3|34320.3|34330.7|34310.7|34340.9|34320.9|34328.6|34308.6|191
1686682500000|2023-06-13 18:55:00|34330.8|34310.8|34316|34296|34337.2|34317.2|34316|34296|342
1686682800000|2023-06-13 19:00:00|34318.6|34298.6|34323.2|34303.2|34325.6|34305.6|34318|34298|359
1686683100000|2023-06-13 19:05:00|34323.3|34303.3|34332|34312|34333.4|34313.4|34323.3|34303.3|238
1686683400000|2023-06-13 19:10:00|34331.9|34311.9|34330.4|34310.4|34336.3|34316.3|34329|34309|278
1686683700000|2023-06-13 19:15:00|34330.5|34310.5|34333.6|34313.6|34336|34316|34330.2|34310.2|255
1686684000000|2023-06-13 19:20:00|34333.5|34313.5|34331.4|34311.4|34334.1|34314.1|34326.1|34306.1|229
1686684300000|2023-06-13 19:25:00|34331.3|34311.3|34326.2|34306.2|34331.3|34311.3|34324.3|34304.3|211
1686684600000|2023-06-13 19:30:00|34325|34305|34310.5|34290.5|34325.3|34305.3|34310.5|34290.5|221
1686684900000|2023-06-13 19:35:00|34310.9|34290.9|34305.1|34285.1|34311.6|34291.6|34304.6|34284.6|150
1686685200000|2023-06-13 19:40:00|34305.2|34285.2|34308.1|34288.1|34308.4|34288.4|34303.4|34283.4|220
1686685500000|2023-06-13 19:45:00|34308.4|34288.4|34298.7|34278.7|34309.5|34289.5|34297.4|34277.4|229
1686685800000|2023-06-13 19:50:00|34298.8|34278.8|34291.2|34271.2|34300.1|34280.1|34290.6|34270.6|288
1686686100000|2023-06-13 19:55:00|34291.1|34271.1|34303.4|34283.4|34305.3|34285.3|34289.8|34269.8|423
1686686400000|2023-06-13 20:00:00|34303.6|34283.6|34305.4|34285.4|34308.9|34288.9|34301.7|34281.7|299
1686686700000|2023-06-13 20:05:00|34305.6|34285.6|34318.4|34268.4|34321.9|34286.4|34300.1|34267.2|198
1686687000000|2023-06-13 20:10:00|34318.5|34268.5|34314.9|34264.9|34319.5|34269.5|34311.1|34261.1|229
1686687300000|2023-06-13 20:15:00|34316.8|34266.8|34317.9|34267.9|34317.9|34267.9|34313.8|34263.8|84
1686687600000|2023-06-13 20:20:00|34317.8|34267.8|34317.4|34267.4|34319.6|34269.6|34315.2|34265.2|167
1686687900000|2023-06-13 20:25:00|34317.5|34267.5|34324.8|34270.4|34327|34273.2|34317.4|34267.4|223
1686688200000|2023-06-13 20:30:00|34325.7|34269.3|34328.6|34261.4|34330|34275.2|34319.3|34261|377
1686688500000|2023-06-13 20:35:00|34328.8|34261.1|34325.5|34267.3|34331.5|34268.7|34323.9|34260.9|171
1686688800000|2023-06-13 20:40:00|34325.6|34262.9|34329|34263|34331.7|34268.6|34320.6|34260.1|112
1686689100000|2023-06-13 20:45:00|34329.2|34262.6|34330.1|34258|34332.7|34264|34326.4|34257.5|148
1686689400000|2023-06-13 20:50:00|34329.5|34257.4|34329.2|34249.7|34330.9|34262.2|34326.2|34249.4|142
1686689700000|2023-06-13 20:55:00|34330|34249.8|34347|34227|34349.9|34250.5|34324.6|34226.1|227
1686690000000|2023-06-13 21:00:00|34346.8|34226.8|34333.7|34213.7|34347.4|34227.4|34333.7|34213.7|37
1686690300000|2023-06-13 21:05:00|34334.1|34214.1|34344|34224|34345.7|34225.7|34333.7|34213.7|19
1686690600000|2023-06-13 21:10:00|34344.1|34224.1|34348.5|34228.5|34348.6|34228.6|34340.4|34220.4|35
1686690900000|2023-06-13 21:15:00|34348.6|34228.6|34352.8|34232.8|34359.5|34239.5|34348.6|34228.6|65
1686691200000|2023-06-13 21:20:00|34352.6|34232.6|34356.6|34236.6|34356.9|34236.9|34352.4|34232.4|23
1686691500000|2023-06-13 21:25:00|34353.4|34233.4|34352.6|34232.6|34360.4|34240.4|34351.2|34231.2|54
1686691800000|2023-06-13 21:30:00|34352.4|34232.4|34365.3|34245.3|34366.5|34246.5|34350.3|34230.3|196
1686692100000|2023-06-13 21:35:00|34365.6|34245.6|34349.4|34229.4|34365.6|34245.6|34343.1|34223.1|298
1686692400000|2023-06-13 21:40:00|34350.1|34230.1|34349.1|34229.1|34363.4|34243.4|34348|34228|177
1686692700000|2023-06-13 21:45:00|34353.4|34233.4|34355.6|34235.6|34360.1|34240.1|34351.2|34231.2|203
1686693000000|2023-06-13 21:50:00|34359.1|34239.1|34358.3|34238.3|34363.1|34243.1|34355.4|34235.4|151
1686693300000|2023-06-13 21:55:00|34358.4|34238.4|34363.4|34243.4|34365.1|34247.2|34353|34233|106
1686693600000|2023-06-13 22:00:00|34363.5|34243.5|34363.2|34243.2|34368.4|34256.6|34352.3|34236.7|292
1686693900000|2023-06-13 22:05:00|34363.7|34243.7|34351.7|34254.9|34365.3|34255.5|34346|34238.6|301
1686694200000|2023-06-13 22:10:00|34351.9|34255.2|34362.9|34248.1|34367.7|34259.6|34347.9|34242.5|341
1686694500000|2023-06-13 22:15:00|34362.7|34248|34350.7|34254|34363.5|34258.2|34350.2|34245.2|240
1686694800000|2023-06-13 22:20:00|34350.6|34254.3|34361.6|34248.3|34362.1|34263.6|34345.3|34246.9|168
1686695100000|2023-06-13 22:25:00|34361.5|34248.2|34355.1|34258.9|34366.7|34260.2|34353.2|34248.2|134
1686695400000|2023-06-13 22:30:00|34347.7|34259|34354|34248.9|34362.7|34265.9|34341.4|34244.5|143
1686695700000|2023-06-13 22:35:00|34358|34244.9|34347.1|34251.9|34362.6|34259.8|34340.7|34241.2|83
1686696000000|2023-06-13 22:40:00|34347.2|34251.8|34346.8|34251|34361.7|34258.8|34339.2|34241.4|60
1686696300000|2023-06-13 22:45:00|34353.6|34251.3|34348.6|34251.7|34356.2|34251.7|34347.5|34246.1|224
1686696600000|2023-06-13 22:50:00|34348.7|34251.8|34353.5|34246.1|34354|34258.4|34341.5|34245.9|88
1686696900000|2023-06-13 22:55:00|34353.6|34251|34349.1|34251.3|34354.5|34266.5|34338.4|34245.9|86
1686697200000|2023-06-13 23:00:00|34342.5|34256.5|34338.4|34261.2|34348.2|34263.8|34334.5|34253.6|113
1686697500000|2023-06-13 23:05:00|34338.5|34261.3|34336.5|34264.4|34340.1|34264.4|34333.9|34260.7|113
1686697800000|2023-06-13 23:10:00|34336.7|34264.5|34353.6|34265.5|34356.2|34270.3|34336.7|34260.9|134
1686698100000|2023-06-13 23:15:00|34353.7|34265.6|34353.5|34269.4|34353.9|34270.2|34351.1|34265.6|111
1686698400000|2023-06-13 23:20:00|34353.8|34269.6|34358.4|34267.2|34359|34273.1|34352.6|34264.7|141
1686698700000|2023-06-13 23:25:00|34357.1|34269.1|34358.7|34265.6|34359.1|34269.2|34357|34264.9|73
1686699000000|2023-06-13 23:30:00|34358.8|34265.7|34358.4|34274.9|34362.2|34279.8|34357.1|34265.6|116
1686699300000|2023-06-13 23:35:00|34358.5|34275|34342.6|34286.7|34358.7|34287.1|34342.6|34274.6|260
1686699600000|2023-06-13 23:40:00|34342.8|34285.3|34344|34283.8|34345.4|34286.7|34340.4|34282.9|155
1686699900000|2023-06-13 23:45:00|34343.9|34283.6|34341.4|34284.3|34344|34289.5|34339.5|34282.3|159
1686700200000|2023-06-13 23:50:00|34341.3|34284.1|34339.5|34282.6|34342.9|34290.1|34339.5|34281.1|71
1686700500000|2023-06-13 23:55:00|34339.7|34282.7|34340.6|34283.4|34343.2|34287.4|34339.5|34281.4|197
1686700800000|2023-06-14 00:00:00|34340.5|34282.5|34343|34291.2|34349.6|34295.1|34336.6|34281.7|306
1686701100000|2023-06-14 00:05:00|34344.8|34289.7|34346.3|34290.7|34347.7|34294.3|34340.7|34287.3|225
1686701400000|2023-06-14 00:10:00|34346.2|34290.1|34344.7|34294|34346.3|34294|34339.9|34285.6|201
1686701700000|2023-06-14 00:15:00|34344.6|34293.9|34329.4|34273.1|34346.6|34293.9|34329.2|34272.8|264
1686702000000|2023-06-14 00:20:00|34329.3|34273|34327.6|34274.1|34334.8|34279.2|34326.8|34271.7|238
1686702300000|2023-06-14 00:25:00|34327.5|34274|34328.3|34271.8|34331.7|34276.3|34325.1|34269.3|212
1686702600000|2023-06-14 00:30:00|34328.2|34271.7|34338.8|34282.2|34339.2|34284.4|34326.6|34271.7|176
1686702900000|2023-06-14 00:35:00|34338|34282|34334.4|34280.7|34338.4|34282.3|34333.7|34278.8|177
1686703200000|2023-06-14 00:40:00|34334.7|34281|34337.3|34280.5|34337.7|34282.3|34331.8|34277.3|209
1686703500000|2023-06-14 00:45:00|34337.4|34281.5|34334.6|34284.2|34340.7|34287.7|34331.6|34279.2|190
1686703800000|2023-06-14 00:50:00|34334.5|34283.9|34340.7|34286.4|34342|34289.4|34334.3|34282.2|362
1686704100000|2023-06-14 00:55:00|34340.3|34286.2|34340.3|34285.5|34340.5|34287|34333.6|34281|402
1686704400000|2023-06-14 01:00:00|34340.4|34285.4|34340.7|34290|34342.8|34291.7|34337.3|34283.1|332
1686704700000|2023-06-14 01:05:00|34340.8|34289.5|34343.6|34289.1|34345.3|34292.9|34340.1|34288.1|207
1686705000000|2023-06-14 01:10:00|34343.5|34289.3|34344.2|34284|34344.4|34290.4|34338.6|34283.6|195
1686705300000|2023-06-14 01:15:00|34343.7|34283.9|34336.6|34282.8|34344.1|34289.2|34332.2|34277.9|272
1686705600000|2023-06-14 01:20:00|34336.7|34282.6|34336|34285.1|34339.4|34287.6|34333.1|34280.7|240
1686705900000|2023-06-14 01:25:00|34335.7|34285.2|34337.2|34283|34338.4|34285.6|34334.7|34281.9|236
1686706200000|2023-06-14 01:30:00|34337.6|34282.9|34330.3|34279.3|34338.8|34286.9|34329.8|34278.3|285
1686706500000|2023-06-14 01:35:00|34330.2|34279.4|34330|34276.6|34333|34280|34327.7|34276.3|268
1686706800000|2023-06-14 01:40:00|34330.2|34276.9|34334.4|34279.5|34334.7|34281.2|34328.2|34273.5|201
1686707100000|2023-06-14 01:45:00|34332.2|34280.8|34330.5|34280.1|34334.5|34280.8|34329.2|34276.7|251
1686707400000|2023-06-14 01:50:00|34330.4|34278.8|34331.6|34278.7|34335.3|34281.9|34327.4|34275.9|248
1686707700000|2023-06-14 01:55:00|34331.2|34277.2|34329.2|34278.8|34334.8|34283|34328.2|34276.7|262
1686708000000|2023-06-14 02:00:00|34329.4|34279.1|34337.5|34284.1|34337.5|34284.2|34328.1|34277|276
1686708300000|2023-06-14 02:05:00|34337.7|34284.2|34335.2|34284.6|34340.7|34288.4|34334.5|34282.4|236
1686708600000|2023-06-14 02:10:00|34335.1|34284.9|34334.6|34280.6|34340.1|34287.2|34332.2|34280.6|188
1686708900000|2023-06-14 02:15:00|34334.4|34280.7|34331.9|34281.8|34337.5|34284.5|34331.3|34280|208
1686709200000|2023-06-14 02:20:00|34332|34282.1|34332.1|34278.5|34334.4|34283.6|34329|34277.3|170
1686709500000|2023-06-14 02:25:00|34332.3|34278.7|34328.7|34277.5|34332.7|34280.7|34328|34274.8|198
1686709800000|2023-06-14 02:30:00|34329.1|34277.7|34330.5|34277|34330.9|34280|34326.7|34275.2|184
1686710100000|2023-06-14 02:35:00|34330.6|34277.1|34328.5|34277.6|34333.7|34281.2|34328|34276.2|227
1686710400000|2023-06-14 02:40:00|34328.4|34277.5|34332.5|34278.1|34332.9|34279.7|34326.9|34275.5|202
1686710700000|2023-06-14 02:45:00|34332.9|34278.3|34329.8|34279.1|34334.1|34280.1|34329.4|34276.7|212
1686711000000|2023-06-14 02:50:00|34329.9|34278.8|34331.1|34276.4|34332.4|34279.6|34327.4|34275.7|185
1686711300000|2023-06-14 02:55:00|34331|34276.3|34330|34276.8|34331.4|34281|34326.8|34275.8|195
1686711600000|2023-06-14 03:00:00|34329.9|34276.7|34330.8|34280.6|34332.9|34280.7|34327.7|34276.2|189
1686711900000|2023-06-14 03:05:00|34333.1|34279.3|34336.8|34281.8|34336.8|34283.6|34331.5|34279.2|184
1686712200000|2023-06-14 03:10:00|34336.9|34281.9|34335.9|34284.4|34338.6|34284.9|34332.9|34280|159
1686712500000|2023-06-14 03:15:00|34335.8|34284|34339.1|34283.8|34340.3|34286|34335.6|34282.5|132
1686712800000|2023-06-14 03:20:00|34339|34283.7|34337|34285.2|34339.3|34285.4|34335|34281.8|141
1686713100000|2023-06-14 03:25:00|34337.1|34285.4|34338|34283.7|34339.2|34287.6|34334.7|34282.3|152
1686713400000|2023-06-14 03:30:00|34337.9|34283.6|34337.6|34286.6|34340.5|34287.7|34336.3|34283.4|116
1686713700000|2023-06-14 03:35:00|34337.9|34287|34343.6|34289|34345.2|34292.4|34337.9|34285.5|206
1686714000000|2023-06-14 03:40:00|34343.5|34290.6|34341.9|34290.7|34344.3|34291.6|34339.5|34286.7|211
1686714300000|2023-06-14 03:45:00|34342.2|34290.8|34344.9|34290.2|34347.9|34294.7|34342.2|34290.1|214
1686714600000|2023-06-14 03:50:00|34344.8|34290.1|34346.5|34291.8|34346.7|34293.7|34342.1|34289.6|171
1686714900000|2023-06-14 03:55:00|34346.6|34293.5|34341.2|34290.6|34346.6|34293.6|34341.2|34289.1|154
1686715200000|2023-06-14 04:00:00|34341.1|34290.5|34352.1|34297.5|34352.6|34299.3|34340.9|34288|187
1686715500000|2023-06-14 04:05:00|34352|34297.4|34348.9|34297.5|34352.6|34299.6|34348.6|34294.7|152
1686715800000|2023-06-14 04:10:00|34351|34297.6|34355.3|34299.7|34355.9|34303|34348.6|34295.9|129
1686716100000|2023-06-14 04:15:00|34353.1|34299.9|34351.9|34300.6|34358.9|34304.2|34350|34296.3|133
1686716400000|2023-06-14 04:20:00|34352|34300.5|34354|34299.4|34355.6|34302.2|34351.6|34298.6|126
1686716700000|2023-06-14 04:25:00|34354.4|34299.5|34354.3|34294.7|34354.6|34301.9|34349.7|34294.7|161
1686717000000|2023-06-14 04:30:00|34354.4|34299.6|34343.6|34292.6|34354.4|34299.6|34343.6|34290.7|153
1686717300000|2023-06-14 04:35:00|34343.7|34293.6|34344.1|34289.6|34346.6|34293.7|34339.8|34287.5|152
1686717600000|2023-06-14 04:40:00|34344|34289.4|34343.2|34292.1|34346.8|34293.7|34341.6|34289.2|167
1686717900000|2023-06-14 04:45:00|34343.3|34290.5|34337.5|34283.4|34344.8|34291.1|34333.9|34281.9|210
1686718200000|2023-06-14 04:50:00|34337.6|34283.5|34340.1|34289.5|34342.2|34289.9|34335.1|34282.6|187
1686718500000|2023-06-14 04:55:00|34340|34289.3|34345.7|34287.7|34346.7|34290.5|34340|34285.9|214
1686718800000|2023-06-14 05:00:00|34345.9|34287.9|34341.1|34289.3|34346.4|34291.3|34339.1|34285.4|240
1686719100000|2023-06-14 05:05:00|34340.9|34289.2|34342.1|34292.1|34345.3|34293.9|34338.7|34286.8|137
1686719400000|2023-06-14 05:10:00|34344.7|34292.6|34342.4|34292.4|34345.1|34293.9|34338.7|34288.7|131
1686719700000|2023-06-14 05:15:00|34342.3|34292.3|34347.8|34295.6|34350.1|34299.3|34341.1|34291.1|156
1686720000000|2023-06-14 05:20:00|34348|34295.7|34352.5|34302.5|34353.1|34303.1|34345.8|34295.4|151
1686720300000|2023-06-14 05:25:00|34352.1|34302.1|34364.4|34314.4|34365.7|34315.5|34350.1|34300.1|210
1686720600000|2023-06-14 05:30:00|34366.1|34316.1|34362.8|34312.8|34374.5|34324.2|34362.7|34312.7|274
1686720900000|2023-06-14 05:35:00|34364.1|34314.1|34364.7|34314.7|34366.3|34316.3|34360.8|34310.8|218
1686721200000|2023-06-14 05:40:00|34364.8|34314.8|34354.6|34304.6|34365|34315|34354.6|34304.6|136
1686721500000|2023-06-14 05:45:00|34354|34303.4|34350.1|34300.1|34354.3|34303.9|34347.8|34297.8|183
1686721800000|2023-06-14 05:50:00|34350.2|34300.2|34373.6|34318.3|34374.7|34318.8|34350.2|34300.2|371
1686722100000|2023-06-14 05:55:00|34373.5|34318.4|34394.8|34323.7|34401|34334.8|34371.4|34317.2|656
1686722400000|2023-06-14 06:00:00|34394.7|34331.8|34355.2|34335.2|34394.7|34344.4|34354.8|34325.7|310
1686722700000|2023-06-14 06:05:00|34355.4|34335.4|34351.7|34331.7|34359.6|34339.6|34351.2|34331.2|261
1686723000000|2023-06-14 06:10:00|34351.6|34331.6|34351.3|34331.3|34353.1|34333.1|34343.6|34323.6|217
1686723300000|2023-06-14 06:15:00|34351.4|34331.4|34349.8|34329.8|34354|34334|34347.4|34327.4|258
1686723600000|2023-06-14 06:20:00|34349.9|34329.9|34342.5|34322.5|34350.4|34330.4|34339.1|34319.1|247
1686723900000|2023-06-14 06:25:00|34343.1|34323.1|34335.2|34315.2|34345.9|34325.9|34335|34315|261
1686724200000|2023-06-14 06:30:00|34335.3|34315.3|34335.2|34315.2|34346.1|34326.1|34328.2|34308.2|290
1686724500000|2023-06-14 06:35:00|34339.2|34319.2|34349.2|34329.2|34349.2|34329.2|34333.6|34313.6|323
1686724800000|2023-06-14 06:40:00|34349.1|34329.1|34348.6|34328.6|34351.9|34331.9|34345.4|34325.4|229
1686725100000|2023-06-14 06:45:00|34348.5|34328.5|34357.2|34337.2|34373.7|34353.7|34347.9|34327.9|312
1686725400000|2023-06-14 06:50:00|34357.3|34337.3|34362.6|34342.6|34365.2|34345.2|34356.7|34336.7|221
1686725700000|2023-06-14 06:55:00|34362.8|34342.8|34378.1|34358.1|34382.2|34362.2|34361.5|34341.5|436
1686726000000|2023-06-14 07:00:00|34377.9|34357.9|34375.6|34355.6|34383.1|34363.1|34369.9|34349.9|510
1686726300000|2023-06-14 07:05:00|34377.1|34357.1|34372|34352|34380.7|34360.7|34370.2|34350.2|412
1686726600000|2023-06-14 07:10:00|34372.8|34352.8|34376.4|34356.4|34386.6|34366.6|34372.4|34352.4|526
1686726900000|2023-06-14 07:15:00|34376.9|34356.9|34375.3|34355.3|34389.3|34369.3|34369.2|34349.2|433
1686727200000|2023-06-14 07:20:00|34375.1|34355.1|34376.6|34356.6|34380.8|34360.8|34372.6|34352.6|390
1686727500000|2023-06-14 07:25:00|34377.6|34357.6|34374.5|34354.5|34381.8|34361.8|34366.2|34346.2|473
1686727800000|2023-06-14 07:30:00|34374.8|34354.8|34347.7|34327.7|34376.8|34356.8|34325|34305|492
1686728100000|2023-06-14 07:35:00|34348.9|34328.9|34340.1|34320.1|34355|34335|34337.6|34317.6|569
1686728400000|2023-06-14 07:40:00|34340.2|34320.2|34347.7|34327.7|34347.7|34327.7|34332.9|34312.9|438
1686728700000|2023-06-14 07:45:00|34347.6|34327.6|34349.1|34329.1|34353.5|34333.5|34345.4|34325.4|327
1686729000000|2023-06-14 07:50:00|34350.3|34330.3|34348.7|34328.7|34353.4|34333.4|34347.1|34327.1|279
1686729300000|2023-06-14 07:55:00|34349.3|34329.3|34362.3|34342.3|34362.8|34342.8|34347.5|34327.5|351
1686729600000|2023-06-14 08:00:00|34362.2|34342.2|34370.7|34350.7|34372.3|34352.3|34362.2|34342.2|327
1686729900000|2023-06-14 08:05:00|34370.6|34350.6|34361.8|34341.8|34383.7|34363.7|34361.2|34341.2|538
1686730200000|2023-06-14 08:10:00|34361.4|34341.4|34352.9|34332.9|34361.4|34341.4|34344.1|34324.1|345
1686730500000|2023-06-14 08:15:00|34352.4|34332.4|34350|34330|34354.1|34334.1|34347|34327|239
1686730800000|2023-06-14 08:20:00|34350.1|34330.1|34342.2|34322.2|34350.1|34330.1|34337.2|34317.2|312
1686731100000|2023-06-14 08:25:00|34341.5|34321.5|34339.7|34319.7|34350.1|34330.1|34332.8|34312.8|365
1686731400000|2023-06-14 08:30:00|34339|34319|34346|34326|34350.2|34330.2|34338.7|34318.7|403
1686731700000|2023-06-14 08:35:00|34346.1|34326.1|34366|34346|34369.3|34349.3|34343|34323|407
1686732000000|2023-06-14 08:40:00|34365.7|34345.7|34343|34323|34369.2|34349.2|34342.3|34322.3|328
1686732300000|2023-06-14 08:45:00|34342.9|34322.9|34339.9|34319.9|34343.9|34323.9|34338.4|34318.4|218
1686732600000|2023-06-14 08:50:00|34339.2|34319.2|34352.2|34332.2|34353|34333|34338.8|34318.8|229
1686732900000|2023-06-14 08:55:00|34352.5|34332.5|34386|34366|34399.9|34379.9|34352.2|34332.2|527
1686733200000|2023-06-14 09:00:00|34386.4|34366.4|34377.8|34357.8|34389.5|34369.5|34366.5|34346.5|518
1686733500000|2023-06-14 09:05:00|34378|34358|34381.2|34361.2|34385.7|34365.7|34377.4|34357.4|303
1686733800000|2023-06-14 09:10:00|34381.6|34361.6|34395.6|34375.6|34402.9|34382.9|34376.7|34356.7|450
1686734100000|2023-06-14 09:15:00|34396.3|34376.3|34381|34361|34398.2|34378.2|34379.7|34359.7|377
1686734400000|2023-06-14 09:20:00|34380.8|34360.8|34378.7|34358.7|34383|34363|34377.8|34357.8|364
1686734700000|2023-06-14 09:25:00|34379.5|34359.5|34380|34360|34381.3|34361.3|34376.4|34356.4|265
1686735000000|2023-06-14 09:30:00|34380.1|34360.1|34373.3|34353.3|34385.3|34365.3|34369.9|34349.9|376
1686735300000|2023-06-14 09:35:00|34373.2|34353.2|34376.7|34356.7|34377.8|34357.8|34372.6|34352.6|349
1686735600000|2023-06-14 09:40:00|34376.8|34356.8|34370.1|34350.1|34376.8|34356.8|34368.6|34348.6|378
1686735900000|2023-06-14 09:45:00|34370|34350|34338.6|34318.6|34370.4|34350.4|34332.1|34312.1|391
1686736200000|2023-06-14 09:50:00|34338.4|34318.4|34346.7|34326.7|34355.2|34335.2|34335.7|34315.7|390
1686736500000|2023-06-14 09:55:00|34347.8|34327.8|34334.5|34314.5|34349.8|34329.8|34330.1|34310.1|371
1686736800000|2023-06-14 10:00:00|34334.6|34314.6|34327.2|34307.2|34350.5|34330.5|34325|34305|447
1686737100000|2023-06-14 10:05:00|34326|34306|34346.5|34326.5|34351.1|34331.1|34326|34306|270
1686737400000|2023-06-14 10:10:00|34342.3|34322.3|34341.3|34321.3|34347.5|34327.5|34336|34316|357
1686737700000|2023-06-14 10:15:00|34341.2|34321.2|34334.9|34314.9|34346.6|34326.6|34333.5|34313.5|239
1686738000000|2023-06-14 10:20:00|34334.8|34314.8|34346.8|34326.8|34349.6|34329.6|34333.8|34313.8|249
1686738300000|2023-06-14 10:25:00|34346.9|34326.9|34361.2|34341.2|34366.7|34346.7|34345.4|34325.4|301
1686738600000|2023-06-14 10:30:00|34361.1|34341.1|34365.5|34345.5|34368.5|34348.5|34360.8|34340.8|265
1686738900000|2023-06-14 10:35:00|34365.3|34345.3|34388.9|34368.9|34394.4|34374.4|34359.8|34339.8|408
1686739200000|2023-06-14 10:40:00|34389|34369|34383.1|34363.1|34390.2|34370.2|34381.4|34361.4|332
1686739500000|2023-06-14 10:45:00|34383.2|34363.2|34388.5|34368.5|34393.8|34373.8|34382.5|34362.5|321
1686739800000|2023-06-14 10:50:00|34388.2|34368.2|34406.8|34386.8|34411.1|34391.1|34385.3|34365.3|348
1686740100000|2023-06-14 10:55:00|34406.9|34386.9|34381.9|34361.9|34409.2|34389.2|34381.9|34361.9|395
1686740400000|2023-06-14 11:00:00|34381.8|34361.8|34360.1|34340.1|34382.2|34362.2|34339.1|34319.1|500
1686740700000|2023-06-14 11:05:00|34360|34340|34349.3|34329.3|34366.3|34346.3|34342.4|34322.4|514
1686741000000|2023-06-14 11:10:00|34349.8|34329.8|34363.8|34343.8|34376.2|34356.2|34341.4|34321.4|449
1686741300000|2023-06-14 11:15:00|34364.8|34344.8|34350.4|34330.4|34364.8|34344.8|34341.9|34321.9|375
1686741600000|2023-06-14 11:20:00|34350.6|34330.6|34343|34323|34354.4|34334.4|34340.6|34320.6|355
1686741900000|2023-06-14 11:25:00|34342.9|34322.9|34348.8|34328.8|34350|34330|34341.9|34321.9|308
1686742200000|2023-06-14 11:30:00|34348.9|34328.9|34344.9|34324.9|34350.2|34330.2|34344.8|34324.8|243
1686742500000|2023-06-14 11:35:00|34345|34325|34345.7|34325.7|34355.6|34335.6|34343.5|34323.5|333
1686742800000|2023-06-14 11:40:00|34345.4|34325.4|34334.3|34314.3|34345.7|34325.7|34322|34302|475
1686743100000|2023-06-14 11:45:00|34334.4|34314.4|34325.6|34305.6|34340.1|34320.1|34321.6|34301.6|349
1686743400000|2023-06-14 11:50:00|34325.7|34305.7|34324.7|34304.7|34326.5|34306.5|34319.6|34299.6|386
1686743700000|2023-06-14 11:55:00|34323.7|34303.7|34332.4|34312.4|34336.6|34316.6|34323.6|34303.6|431
1686744000000|2023-06-14 12:00:00|34332.5|34312.5|34321.2|34301.2|34333.1|34313.1|34319|34299|456
1686744300000|2023-06-14 12:05:00|34320.8|34300.8|34315.8|34295.8|34320.8|34300.8|34313|34293|437
1686744600000|2023-06-14 12:10:00|34315.9|34295.9|34302.8|34282.8|34318|34298|34302.2|34282.2|411
1686744900000|2023-06-14 12:15:00|34303.4|34283.4|34272.5|34252.5|34304.8|34284.8|34267.6|34247.6|694
1686745200000|2023-06-14 12:20:00|34272.7|34252.7|34246.1|34226.1|34273.7|34253.7|34232.4|34212.4|611
1686745500000|2023-06-14 12:25:00|34245.9|34225.9|34275.3|34197.2|34276.2|34242.7|34239|34189|680
1686745800000|2023-06-14 12:30:00|34273.6|34198.7|34227.4|34207.4|34283|34219.3|34211.6|34186.4|777
1686746100000|2023-06-14 12:35:00|34227.2|34207.2|34254.5|34234.5|34254.5|34234.5|34223.6|34203.6|712
1686746400000|2023-06-14 12:40:00|34258.1|34238.1|34233.8|34213.8|34272.5|34252.5|34230.3|34210.3|631
1686746700000|2023-06-14 12:45:00|34233.9|34213.9|34251.4|34231.4|34255.3|34235.3|34230.3|34210.3|600
1686747000000|2023-06-14 12:50:00|34251.2|34231.2|34253.2|34233.2|34263.8|34243.8|34248.9|34228.9|478
1686747300000|2023-06-14 12:55:00|34253.5|34233.5|34218.6|34198.6|34253.7|34233.7|34217|34197|578
1686747600000|2023-06-14 13:00:00|34218.7|34198.7|34226.5|34206.5|34236.2|34216.2|34209.1|34189.1|565
1686747900000|2023-06-14 13:05:00|34226.4|34206.4|34248.4|34228.4|34263|34243|34223.6|34203.6|685
1686748200000|2023-06-14 13:10:00|34247.7|34227.7|34241.9|34221.9|34248.5|34228.5|34229.8|34209.8|512
1686748500000|2023-06-14 13:15:00|34241.8|34221.8|34240.5|34220.5|34266|34246|34231.6|34211.6|630
1686748800000|2023-06-14 13:20:00|34240.9|34220.9|34268.1|34248.1|34276.1|34256.1|34239.8|34219.8|551
1686749100000|2023-06-14 13:25:00|34267.8|34247.8|34274.8|34254.8|34279.5|34259.5|34255.7|34235.7|579
1686749400000|2023-06-14 13:30:00|34274.7|34254.7|34296.4|34276.4|34304.4|34284.4|34271.9|34251.9|582
1686749700000|2023-06-14 13:35:00|34296.8|34276.8|34277.9|34257.9|34319.3|34299.3|34275.6|34255.6|609
1686750000000|2023-06-14 13:40:00|34277.7|34257.7|34287.4|34267.4|34287.5|34267.5|34269.6|34249.6|559
1686750300000|2023-06-14 13:45:00|34289.2|34269.2|34273.3|34253.3|34300.6|34280.6|34272|34252|573
1686750600000|2023-06-14 13:50:00|34273.2|34253.2|34272.2|34252.2|34280|34260|34268.8|34248.8|497
1686750900000|2023-06-14 13:55:00|34272.1|34252.1|34261.6|34241.6|34285.7|34265.7|34261.6|34241.6|744
1686751200000|2023-06-14 14:00:00|34262|34242|34284.3|34264.3|34286.3|34266.3|34261.6|34241.6|487
1686751500000|2023-06-14 14:05:00|34284.2|34264.2|34283.6|34263.6|34293.6|34273.6|34275.4|34255.4|543
1686751800000|2023-06-14 14:10:00|34283.5|34263.5|34295.2|34275.2|34306.7|34286.7|34283.5|34263.5|586
1686752100000|2023-06-14 14:15:00|34295.3|34275.3|34310.4|34290.4|34318.1|34298.1|34293|34273|442
1686752400000|2023-06-14 14:20:00|34310.3|34290.3|34322.2|34302.2|34326.6|34306.6|34305.6|34285.6|612
1686752700000|2023-06-14 14:25:00|34322.3|34302.3|34330.7|34310.7|34354.1|34334.1|34321.4|34301.4|546
1686753000000|2023-06-14 14:30:00|34331|34311|34303.5|34283.5|34332|34312|34290.4|34270.4|564
1686753300000|2023-06-14 14:35:00|34303.9|34283.9|34284.9|34264.9|34310.9|34290.9|34283.8|34263.8|547
1686753600000|2023-06-14 14:40:00|34285.2|34265.2|34288.7|34268.7|34289|34269|34269.1|34249.1|514
1686753900000|2023-06-14 14:45:00|34288.6|34268.6|34276.3|34256.3|34290.6|34270.6|34273.7|34253.7|416
1686754200000|2023-06-14 14:50:00|34276.2|34256.2|34267.9|34247.9|34277.6|34257.6|34253.2|34233.2|605
1686754500000|2023-06-14 14:55:00|34268|34248|34245.1|34225.1|34273.9|34253.9|34243.9|34223.9|605
1686754800000|2023-06-14 15:00:00|34245.7|34225.7|34277.9|34257.9|34278.2|34258.2|34245.7|34225.7|569
1686755100000|2023-06-14 15:05:00|34277.4|34257.4|34281.8|34261.8|34284.8|34264.8|34277.4|34257.4|338
1686755400000|2023-06-14 15:10:00|34280.4|34260.4|34282.2|34262.2|34286.3|34266.3|34263.9|34243.9|370
1686755700000|2023-06-14 15:15:00|34281.8|34261.8|34269.4|34249.4|34282.4|34262.4|34267.5|34247.5|330
1686756000000|2023-06-14 15:20:00|34269.5|34249.5|34273.5|34253.5|34279.1|34259.1|34269.5|34249.5|389
1686756300000|2023-06-14 15:25:00|34273.3|34253.3|34253.4|34233.4|34273.8|34253.8|34241|34221|446
1686756600000|2023-06-14 15:30:00|34252.9|34232.9|34250.7|34230.7|34256.8|34236.8|34239.7|34219.7|421
1686756900000|2023-06-14 15:35:00|34250.5|34230.5|34236.3|34216.3|34251.8|34231.8|34232.4|34212.4|558
1686757200000|2023-06-14 15:40:00|34236.1|34216.1|34228.4|34208.4|34251.4|34231.4|34227.2|34207.2|416
1686757500000|2023-06-14 15:45:00|34228|34208|34229.1|34209.1|34234|34214|34224.5|34204.5|466
1686757800000|2023-06-14 15:50:00|34229|34209|34221.9|34201.9|34231|34211|34217.7|34197.7|351
1686758100000|2023-06-14 15:55:00|34222.3|34202.3|34222.6|34202.6|34230.4|34210.4|34221.3|34201.3|415
1686758400000|2023-06-14 16:00:00|34222.9|34202.9|34232.3|34212.3|34233.3|34213.3|34220.3|34200.3|363
1686758700000|2023-06-14 16:05:00|34232.1|34212.1|34247.7|34227.7|34253.9|34233.9|34230.4|34210.4|378
1686759000000|2023-06-14 16:10:00|34247.5|34227.5|34238.7|34218.7|34251.1|34231.1|34236|34216|299
1686759300000|2023-06-14 16:15:00|34238.8|34218.8|34235.4|34215.4|34240.4|34220.4|34233.6|34213.6|301
1686759600000|2023-06-14 16:20:00|34235.5|34215.5|34232.9|34212.9|34239.2|34219.2|34230.7|34210.7|259
1686759900000|2023-06-14 16:25:00|34232.8|34212.8|34227.1|34207.1|34233|34213|34226.1|34206.1|268
1686760200000|2023-06-14 16:30:00|34227.8|34207.8|34251.9|34231.9|34262.6|34242.6|34227.4|34207.4|428
1686760500000|2023-06-14 16:35:00|34252|34232|34254.9|34234.9|34257.8|34237.8|34250.2|34230.2|303
1686760800000|2023-06-14 16:40:00|34254.7|34234.7|34257.4|34237.4|34260.5|34240.5|34254.1|34234.1|305
1686761100000|2023-06-14 16:45:00|34257.2|34237.2|34249.6|34229.6|34257.2|34237.2|34245.3|34225.3|368
1686761400000|2023-06-14 16:50:00|34249.4|34229.4|34251.8|34231.8|34252.9|34232.9|34248|34228|307
1686761700000|2023-06-14 16:55:00|34251.6|34231.6|34237|34217|34255.7|34235.7|34234.9|34214.9|373
1686762000000|2023-06-14 17:00:00|34236.8|34216.8|34241.4|34221.4|34243.4|34223.4|34236.8|34216.8|333
1686762300000|2023-06-14 17:05:00|34241.2|34221.2|34237.3|34217.3|34242.3|34222.3|34235.8|34215.8|240
1686762600000|2023-06-14 17:10:00|34237.1|34217.1|34237.6|34217.6|34238.7|34218.7|34234.5|34214.5|281
1686762900000|2023-06-14 17:15:00|34237.7|34217.7|34241.5|34221.5|34242.5|34222.5|34237.7|34217.7|260
1686763200000|2023-06-14 17:20:00|34241.6|34221.6|34242.9|34222.9|34245.3|34225.3|34240.6|34220.6|340
1686763500000|2023-06-14 17:25:00|34242.8|34222.8|34240.4|34220.4|34242.9|34222.9|34234.4|34214.4|232
1686763800000|2023-06-14 17:30:00|34240.3|34220.3|34243.5|34223.5|34251.2|34231.2|34240.3|34220.3|276
1686764100000|2023-06-14 17:35:00|34243.4|34223.4|34242.7|34222.7|34251.4|34231.4|34242.4|34222.4|219
1686764400000|2023-06-14 17:40:00|34242.8|34222.8|34242.3|34222.3|34248.2|34228.2|34239.9|34219.9|217
1686764700000|2023-06-14 17:45:00|34242.4|34222.4|34252.4|34232.4|34252.9|34232.9|34241.3|34221.3|304
1686765000000|2023-06-14 17:50:00|34252.6|34232.6|34241.6|34221.6|34258.1|34238.1|34240.8|34220.8|256
1686765300000|2023-06-14 17:55:00|34241.5|34221.5|34302|34182|34302|34221.5|34241.5|34166.1|594
1686765600000|2023-06-14 18:00:00|34304.1|34184.1|34422.9|34351.9|34456.8|34369.3|34303.5|34183.5|1168
1686765900000|2023-06-14 18:05:00|34423.1|34354.6|34414.1|34363.9|34457.9|34400.6|34414.1|34354.6|1072
1686766200000|2023-06-14 18:10:00|34414.2|34364|34394.7|34346.7|34420.7|34372.3|34386.6|34330.4|1054
1686766500000|2023-06-14 18:15:00|34395.9|34348.6|34397.3|34377.3|34416.1|34389|34381.8|34336.1|965
1686766800000|2023-06-14 18:20:00|34397.4|34377.4|34401.1|34381.1|34412.4|34392.4|34385.9|34365.9|929
1686767100000|2023-06-14 18:25:00|34401.3|34381.3|34420.6|34368.7|34422.4|34395.4|34390.4|34361.3|833
1686767400000|2023-06-14 18:30:00|34419.5|34368.5|34417.2|34366.6|34442.4|34383.7|34386.8|34335.8|979
1686767700000|2023-06-14 18:35:00|34419.5|34369.5|34384.5|34334.5|34419.5|34369.5|34363.8|34313.8|1017
1686768000000|2023-06-14 18:40:00|34383.7|34333.7|34341.7|34291.7|34388.7|34338.7|34333.4|34283.4|972
1686768300000|2023-06-14 18:45:00|34341.3|34291.3|34295.3|34275.3|34367|34317|34295.3|34269.5|923
1686768600000|2023-06-14 18:50:00|34295.7|34275.7|34291.9|34271.9|34313.7|34293.7|34280.6|34260.6|956
1686768900000|2023-06-14 18:55:00|34292.1|34272.1|34309.2|34289.2|34315.2|34295.2|34285|34265|898
1686769200000|2023-06-14 19:00:00|34310.3|34290.3|34304.2|34284.2|34314.6|34294.6|34292.8|34272.8|815
1686769500000|2023-06-14 19:05:00|34304.3|34284.3|34268|34248|34308|34288|34263.5|34243.5|808
1686769800000|2023-06-14 19:10:00|34267.9|34247.9|34292.8|34272.8|34292.8|34272.8|34257.5|34237.5|756
1686770100000|2023-06-14 19:15:00|34292.5|34272.5|34311.2|34291.2|34323.8|34303.8|34292|34272|791
1686770400000|2023-06-14 19:20:00|34314.3|34294.3|34297.4|34277.4|34316.6|34296.6|34289.7|34269.7|700
1686770700000|2023-06-14 19:25:00|34297.1|34277.1|34326.1|34306.1|34326.1|34306.1|34290.6|34270.6|645
1686771000000|2023-06-14 19:30:00|34325.9|34305.9|34312.7|34292.7|34337.5|34317.5|34311|34291|606
1686771300000|2023-06-14 19:35:00|34312.4|34292.4|34323.5|34303.5|34326.5|34306.5|34309.5|34289.5|535
1686771600000|2023-06-14 19:40:00|34323.4|34303.4|34322.1|34302.1|34332.7|34312.7|34320.6|34300.6|522
1686771900000|2023-06-14 19:45:00|34321.8|34301.8|34329.1|34277.1|34346.5|34304.9|34321.8|34274|626
1686772200000|2023-06-14 19:50:00|34329.3|34277.3|34331.6|34281.6|34337.6|34286.8|34324.1|34273.6|706
1686772500000|2023-06-14 19:55:00|34331.4|34281.3|34334.8|34284.8|34339.7|34289.7|34328|34277.2|647
1686772800000|2023-06-14 20:00:00|34336.3|34286.3|34335.9|34285.9|34342.1|34292.1|34333.5|34283.5|476
1686773100000|2023-06-14 20:05:00|34336.4|34286.4|34321|34271|34336.6|34286.6|34317.9|34267.9|409
1686773400000|2023-06-14 20:10:00|34320.9|34270.9|34321.7|34271.7|34325.8|34275.8|34319.2|34269.2|454
1686773700000|2023-06-14 20:15:00|34321.6|34271.6|34316.5|34264.1|34323.6|34273.1|34315.9|34264.1|389
1686774000000|2023-06-14 20:20:00|34315.9|34264.4|34313.3|34260.3|34316.1|34264.6|34308.8|34257|267
1686774300000|2023-06-14 20:25:00|34313.1|34260.1|34309.6|34254.8|34315.4|34262.9|34308.1|34253.8|359
1686774600000|2023-06-14 20:30:00|34310.4|34253.3|34300.8|34246.3|34313.9|34254.5|34297.2|34242|329
1686774900000|2023-06-14 20:35:00|34300.4|34245.9|34303.8|34249.2|34305.5|34253.2|34294.2|34244|281
1686775200000|2023-06-14 20:40:00|34304|34249.3|34308.4|34251.9|34309.4|34253|34301.7|34246.4|223
1686775500000|2023-06-14 20:45:00|34308.6|34252|34309.5|34252.8|34315.2|34254.3|34307.8|34249.8|317
1686775800000|2023-06-14 20:50:00|34314.7|34252.7|34321.5|34255.8|34325.6|34257.7|34309.5|34250.9|408
1686776100000|2023-06-14 20:55:00|34324.3|34254.3|34350.1|34230.1|34354.4|34257.7|34321.8|34219.3|376
1686776400000|2023-06-14 21:00:00|34349.6|34229.6|34348.2|34228.2|34359|34239|34347|34227|29
1686776700000|2023-06-14 21:05:00|34357.4|34237.4|34363.7|34243.7|34364.2|34244.2|34342.8|34222.8|102
1686777000000|2023-06-14 21:10:00|34363.8|34243.8|34371.8|34251.8|34373.4|34253.4|34363.1|34243.1|119
1686777300000|2023-06-14 21:15:00|34372.1|34252.1|34374.5|34254.5|34375|34255|34370.5|34250.5|73
1686777600000|2023-06-14 21:20:00|34376.2|34256.2|34369.8|34249.8|34376.8|34256.8|34369.3|34249.3|46
1686777900000|2023-06-14 21:25:00|34370|34250|34375.6|34255.6|34375.6|34255.6|34369.7|34249.7|77
1686778200000|2023-06-14 21:30:00|34375.4|34255.4|34365.2|34245.2|34375.7|34255.7|34360.6|34240.6|106
1686778500000|2023-06-14 21:35:00|34365|34245|34365.5|34245.5|34365.6|34245.6|34362.6|34242.6|32
1686778800000|2023-06-14 21:40:00|34366.8|34246.8|34362.7|34242.7|34366.8|34246.8|34362.4|34242.4|84
1686779100000|2023-06-14 21:45:00|34362.8|34242.8|34359.6|34239.6|34363.1|34243.1|34359.6|34239.6|106
1686779400000|2023-06-14 21:50:00|34360.1|34240.1|34357.2|34237.2|34367.4|34247.4|34355.7|34235.7|137
1686779700000|2023-06-14 21:55:00|34356.1|34236.1|34362|34242|34366.4|34246.4|34354.2|34234.2|209
1686780000000|2023-06-14 22:00:00|34356.8|34236.8|34361|34241|34373.8|34253.8|34352.2|34232.2|264
1686780300000|2023-06-14 22:05:00|34361.1|34241.1|34359.4|34239.4|34363.3|34243.3|34351.6|34231.6|119
1686780600000|2023-06-14 22:10:00|34357.6|34237.6|34359.5|34239.5|34362.4|34243.9|34350.4|34230.4|104
1686780900000|2023-06-14 22:15:00|34360.6|34240.6|34362.8|34242.8|34365.2|34246|34347.6|34237.9|119
1686781200000|2023-06-14 22:20:00|34362.9|34242.9|34359|34239|34362.9|34242.9|34349.9|34235.2|86
1686781500000|2023-06-14 22:25:00|34360.9|34240.9|34353.5|34233.5|34361.3|34243.7|34342.3|34231.9|92
1686781800000|2023-06-14 22:30:00|34357.5|34237.5|34354.2|34234.2|34361.1|34241.1|34350.7|34233.3|108
1686782100000|2023-06-14 22:35:00|34354.5|34234.5|34355.4|34235.4|34356.6|34236.6|34349.4|34229.4|65
1686782400000|2023-06-14 22:40:00|34355.3|34235.3|34355.7|34235.7|34358.6|34238.6|34345.5|34229.4|73
1686782700000|2023-06-14 22:45:00|34355.6|34235.6|34362.4|34242.4|34362.6|34242.6|34355.5|34235.5|121
1686783000000|2023-06-14 22:50:00|34362.3|34242.3|34344|34241.9|34362.7|34243|34344|34235.2|85
1686783300000|2023-06-14 22:55:00|34350.8|34233.2|34358.6|34238.6|34360.5|34241.7|34343.9|34232.8|66
1686783600000|2023-06-14 23:00:00|34354.4|34241.9|34359|34245.1|34362.6|34245.1|34351|34239.7|126
1686783900000|2023-06-14 23:05:00|34359.1|34245.2|34351.8|34245.3|34360.6|34254.7|34345.8|34243.4|151
1686784200000|2023-06-14 23:10:00|34351.7|34245.7|34349.1|34250.5|34354.4|34252.7|34339.8|34240.3|166
1686784500000|2023-06-14 23:15:00|34350.9|34250.6|34349.3|34230.4|34351.1|34250.6|34347.3|34230.1|153
1686784800000|2023-06-14 23:20:00|34349.2|34230.3|34339.8|34242.7|34349.2|34246.7|34339.5|34226.1|205
1686785100000|2023-06-14 23:25:00|34339.5|34242.8|34337.7|34234.2|34341.8|34244.1|34336.6|34225.7|228
1686785400000|2023-06-14 23:30:00|34338|34226.8|34331.4|34237.1|34338|34242.1|34328.3|34216.1|310
1686785700000|2023-06-14 23:35:00|34332|34242.4|34322.6|34230|34338.6|34243.5|34321.7|34226|220
1686786000000|2023-06-14 23:40:00|34322.7|34229.9|34315|34231.6|34327.2|34244.3|34313.9|34227.2|217
1686786300000|2023-06-14 23:45:00|34315.1|34231.7|34297.6|34239.8|34316.5|34244.9|34293.3|34225.2|295
1686786600000|2023-06-14 23:50:00|34297.7|34239.7|34289.2|34239.2|34301.9|34242.7|34289.1|34239.1|209
1686786900000|2023-06-14 23:55:00|34289.1|34239.1|34289.7|34239.7|34292.6|34240.7|34289|34238.2|140
1686787200000|2023-06-15 00:00:00|34289.6|34239.6|34290.7|34240.7|34292.1|34242|34287.9|34237.9|223
1686787500000|2023-06-15 00:05:00|34290.6|34240.6|34290.8|34240.8|34291.3|34241.3|34288.3|34238.3|191
1686787800000|2023-06-15 00:10:00|34290.9|34240.9|34290.8|34239.8|34299.5|34246.2|34287.3|34234.3|206
1686788100000|2023-06-15 00:15:00|34290.9|34239.7|34289.2|34239.2|34291.5|34240.6|34288.2|34238.2|202
1686788400000|2023-06-15 00:20:00|34289.3|34239.3|34296|34241.8|34297.3|34244.8|34289.2|34239.2|254
1686788700000|2023-06-15 00:25:00|34295.7|34241.9|34290.8|34240.4|34295.9|34242.6|34289.5|34238|299
1686789000000|2023-06-15 00:30:00|34290.9|34240.6|34291.4|34237.4|34294.2|34241.1|34289.5|34237|291
1686789300000|2023-06-15 00:35:00|34291.5|34237.3|34295.2|34242.3|34298.1|34242.5|34288.8|34237.3|269
1686789600000|2023-06-15 00:40:00|34295|34242.4|34298.4|34239.1|34298.5|34244.2|34292|34238.8|299
1686789900000|2023-06-15 00:45:00|34297.6|34239.9|34294.6|34241.1|34297.7|34243.1|34291.6|34239|251
1686790200000|2023-06-15 00:50:00|34295.7|34241.2|34299.1|34240.4|34302.6|34244.6|34292.9|34237.5|375
1686790500000|2023-06-15 00:55:00|34299.2|34240.7|34301.2|34239.2|34303.7|34245.4|34296.3|34238.6|335
1686790800000|2023-06-15 01:00:00|34301.1|34239|34303.6|34239.2|34307.5|34242.9|34299|34236.7|454
1686791100000|2023-06-15 01:05:00|34304.1|34239.4|34306|34244.2|34312.1|34247|34302.5|34239.1|454
1686791400000|2023-06-15 01:10:00|34305.9|34244.1|34343.5|34270.8|34348.2|34282.6|34305.9|34243.7|651
1686791700000|2023-06-15 01:15:00|34343.4|34270.7|34340.8|34268.3|34351.6|34284.6|34328.4|34260.4|568
1686792000000|2023-06-15 01:20:00|34340.4|34267.9|34357.7|34283.6|34360.2|34288.4|34329|34262.2|580
1686792300000|2023-06-15 01:25:00|34357.8|34283.8|34353.1|34277|34360.4|34289.9|34346.7|34276.4|431
1686792600000|2023-06-15 01:30:00|34353.4|34277.4|34369.2|34294.5|34369.8|34295.3|34346.6|34270.5|597
1686792900000|2023-06-15 01:35:00|34369.1|34294.4|34366.7|34300.5|34372.4|34300.6|34357.4|34283.5|481
1686793200000|2023-06-15 01:40:00|34366.6|34300.6|34387.1|34320.5|34387.1|34323.6|34366.6|34298.3|358
1686793500000|2023-06-15 01:45:00|34386.9|34320.4|34389.4|34335.5|34392|34337.5|34376.6|34320.2|294
1686793800000|2023-06-15 01:50:00|34386.7|34335.6|34391.2|34339|34391.2|34339.4|34382.4|34328.9|234
1686794100000|2023-06-15 01:55:00|34390|34339.1|34403.9|34353.9|34407.3|34356.7|34389.7|34337.6|366
1686794400000|2023-06-15 02:00:00|34404|34354|34408.6|34353.2|34418.8|34364.3|34401.7|34348.9|442
1686794700000|2023-06-15 02:05:00|34408.5|34353.1|34404.8|34354.8|34409.7|34357.6|34395.2|34344.5|358
1686795000000|2023-06-15 02:10:00|34404.6|34354.6|34407.9|34357.9|34421.7|34363.7|34404.2|34351.5|423
1686795300000|2023-06-15 02:15:00|34408|34358|34405.5|34353.5|34416.7|34359.2|34401.5|34347.9|362
1686795600000|2023-06-15 02:20:00|34405.3|34353.4|34419.5|34362.5|34422.2|34365|34404.3|34353.1|321
1686795900000|2023-06-15 02:25:00|34420.6|34363.9|34410.3|34356.4|34420.6|34364.1|34402.9|34351.2|395
1686796200000|2023-06-15 02:30:00|34410.5|34356.3|34412.3|34359.3|34414.6|34363.8|34405.3|34354.7|276
1686796500000|2023-06-15 02:35:00|34410.7|34360.7|34402.8|34351.2|34410.7|34360.7|34401.7|34350|351
1686796800000|2023-06-15 02:40:00|34402.9|34352.9|34406|34353|34415.3|34362|34402.9|34352.1|313
1686797100000|2023-06-15 02:45:00|34406.2|34353.1|34403.6|34353.6|34408.3|34355.9|34401.8|34350.3|215
1686797400000|2023-06-15 02:50:00|34403.5|34353.5|34403.1|34349.3|34408.3|34356.1|34399.8|34348.2|198
1686797700000|2023-06-15 02:55:00|34404.1|34349.2|34405.4|34348.3|34405.6|34352.8|34393.7|34343.7|333
1686798000000|2023-06-15 03:00:00|34405.6|34348.2|34409|34352.5|34409.9|34357.5|34401.2|34348.2|277
1686798300000|2023-06-15 03:05:00|34405.7|34352.4|34396.2|34346.2|34409.3|34355.6|34395.3|34343.4|294
1686798600000|2023-06-15 03:10:00|34396.3|34346.3|34397.5|34347.3|34403.1|34348.7|34393|34341.2|286
1686798900000|2023-06-15 03:15:00|34396.6|34346.6|34406.6|34355.3|34411.1|34356.4|34396.6|34344.6|230
1686799200000|2023-06-15 03:20:00|34406.5|34355.2|34406.1|34356.1|34411.1|34360|34404.7|34354.4|196
1686799500000|2023-06-15 03:25:00|34406.2|34356.2|34409.9|34359.9|34412|34360|34406.1|34355|151
1686799800000|2023-06-15 03:30:00|34410|34360|34401|34349.5|34411.7|34360.9|34400.5|34348.9|203
1686800100000|2023-06-15 03:35:00|34401.1|34349.6|34403.6|34353.6|34404.7|34353.7|34400.5|34349.5|174
1686800400000|2023-06-15 03:40:00|34404.8|34352.3|34402.2|34350.2|34407.6|34355.4|34400.8|34350.2|174
1686800700000|2023-06-15 03:45:00|34402.6|34350.1|34406.4|34356.4|34407.8|34357|34400.1|34349.6|224
1686801000000|2023-06-15 03:50:00|34406.5|34356.5|34403.3|34353.3|34409.2|34357.9|34400.2|34350.1|177
1686801300000|2023-06-15 03:55:00|34403.4|34353.4|34403.3|34350.7|34408.5|34358.3|34399|34349|259
1686801600000|2023-06-15 04:00:00|34403.2|34350.6|34403.3|34353.3|34409.7|34359.7|34401.8|34350.1|286
1686801900000|2023-06-15 04:05:00|34403.2|34353.2|34407.1|34357.1|34411.9|34361.9|34401.1|34351.1|198
1686802200000|2023-06-15 04:10:00|34407.2|34357.2|34407.2|34357.2|34412.2|34361.3|34405.6|34355.6|145
1686802500000|2023-06-15 04:15:00|34407.3|34357.3|34402.1|34350.6|34407.5|34357.4|34399.5|34348.7|200
1686802800000|2023-06-15 04:20:00|34402.4|34350.8|34403.5|34353.5|34405.4|34354.2|34401.1|34350.2|165
1686803100000|2023-06-15 04:25:00|34403.9|34352.7|34416.4|34355.4|34416.4|34355.4|34401.6|34349.6|124
1686803400000|2023-06-15 04:30:00|34418.7|34355.6|34402.5|34348.1|34418.7|34355.6|34400.6|34348|221
1686803700000|2023-06-15 04:35:00|34400.1|34348|34398.3|34348|34400.1|34350.1|34396.3|34346.2|195
1686804000000|2023-06-15 04:40:00|34398.2|34348.2|34401.2|34351.2|34401.7|34351.7|34398.1|34347.2|204
1686804300000|2023-06-15 04:45:00|34401.5|34351.5|34402.4|34352|34403.3|34353.3|34397.4|34346.5|199
1686804600000|2023-06-15 04:50:00|34402.5|34352.2|34403.5|34353.5|34404.9|34354|34402|34351.9|166
1686804900000|2023-06-15 04:55:00|34404.6|34352.7|34406.5|34353|34408.9|34355.3|34400.8|34347.6|266
1686805200000|2023-06-15 05:00:00|34406.6|34353.2|34414|34362.9|34416.5|34366.5|34406.2|34353.2|319
1686805500000|2023-06-15 05:05:00|34413.9|34362.8|34420.4|34370.4|34420.5|34370.5|34411.8|34361.8|276
1686805800000|2023-06-15 05:10:00|34420.3|34370.3|34418.5|34368.5|34423.5|34373.5|34416.8|34366.8|252
1686806100000|2023-06-15 05:15:00|34418.6|34368.6|34413.5|34363.5|34418.6|34368.6|34412.2|34362.2|261
1686806400000|2023-06-15 05:20:00|34413.2|34363.2|34402.9|34382.9|34422.5|34384|34395.5|34363|250
1686806700000|2023-06-15 05:25:00|34404.1|34384.1|34396.7|34346.7|34417.4|34386.7|34393|34343|286
1686807000000|2023-06-15 05:30:00|34396.8|34346.8|34382.9|34332.9|34396.8|34346.8|34382.8|34332.8|307
1686807300000|2023-06-15 05:35:00|34382.8|34332.8|34382.7|34332.7|34384|34334|34369|34318.2|398
1686807600000|2023-06-15 05:40:00|34382.8|34332.8|34379.3|34321.1|34388.6|34334|34372.7|34321.1|464
1686807900000|2023-06-15 05:45:00|34380.1|34321.9|34360.3|34310.3|34384.4|34325.5|34350.4|34298.4|474
1686808200000|2023-06-15 05:50:00|34357.8|34307.8|34359.3|34309.3|34362.7|34310.8|34349.1|34298.2|504
1686808500000|2023-06-15 05:55:00|34360.1|34310.1|34363|34313|34363|34313|34347.8|34297.5|499
1686808800000|2023-06-15 06:00:00|34351.1|34331.1|34350.1|34330.1|34358.9|34338.9|34342.3|34322.3|588
1686809100000|2023-06-15 06:05:00|34350.2|34330.2|34350.5|34330.5|34355.6|34335.6|34336.8|34316.8|489
1686809400000|2023-06-15 06:10:00|34351.4|34331.4|34359.2|34339.2|34365|34345|34351.4|34331.4|454
1686809700000|2023-06-15 06:15:00|34359|34339|34353.5|34333.5|34360.3|34340.3|34346.9|34326.9|455
1686810000000|2023-06-15 06:20:00|34354.4|34334.4|34358.1|34338.1|34364.9|34344.9|34349.1|34329.1|506
1686810300000|2023-06-15 06:25:00|34358|34338|34364.4|34344.4|34372.5|34352.5|34356.4|34336.4|463
1686810600000|2023-06-15 06:30:00|34364.5|34344.5|34366.6|34346.6|34369.2|34349.2|34360|34340|383
1686810900000|2023-06-15 06:35:00|34366.7|34346.7|34373|34353|34375.7|34355.7|34364|34344|387
1686811200000|2023-06-15 06:40:00|34373.9|34353.9|34383.7|34363.7|34383.7|34363.7|34361.3|34341.3|364
1686811500000|2023-06-15 06:45:00|34384.3|34364.3|34381|34361|34390.2|34370.2|34369.9|34349.9|324
1686811800000|2023-06-15 06:50:00|34380.9|34360.9|34401.2|34381.2|34413.9|34393.9|34379.7|34359.7|359
1686812100000|2023-06-15 06:55:00|34401.1|34381.1|34385.3|34365.3|34402.1|34382.1|34384.7|34364.7|376
1686812400000|2023-06-15 07:00:00|34384.9|34364.9|34417.3|34397.3|34417.3|34397.3|34359.3|34339.3|709
1686812700000|2023-06-15 07:05:00|34415.5|34395.5|34477.5|34457.5|34478.2|34458.2|34414.4|34394.4|645
1686813000000|2023-06-15 07:10:00|34478.1|34458.1|34465.9|34445.9|34483.9|34463.9|34453.2|34433.2|488
1686813300000|2023-06-15 07:15:00|34465.2|34445.2|34441.9|34421.9|34465.3|34445.3|34440.2|34420.2|492
1686813600000|2023-06-15 07:20:00|34443.4|34423.4|34433.2|34413.2|34447.7|34427.7|34431.9|34411.9|414
1686813900000|2023-06-15 07:25:00|34433.1|34413.1|34474.2|34454.2|34474.2|34454.2|34428.7|34408.7|473
1686814200000|2023-06-15 07:30:00|34473.2|34453.2|34437.3|34417.3|34475.8|34455.8|34431.9|34411.9|747
1686814500000|2023-06-15 07:35:00|34435.9|34415.9|34439.9|34419.9|34450.5|34430.5|34429.6|34409.6|478
1686814800000|2023-06-15 07:40:00|34440.2|34420.2|34435.2|34415.2|34443.8|34423.8|34427|34407|438
1686815100000|2023-06-15 07:45:00|34434.4|34414.4|34421.7|34401.7|34437.3|34417.3|34419.7|34399.7|447
1686815400000|2023-06-15 07:50:00|34421.6|34401.6|34430.1|34410.1|34440.1|34420.1|34405.5|34385.5|482
1686815700000|2023-06-15 07:55:00|34429.9|34409.9|34389.5|34369.5|34429.9|34409.9|34382.2|34362.2|508
1686816000000|2023-06-15 08:00:00|34386.8|34366.8|34411.6|34391.6|34411.6|34391.6|34380.5|34360.5|455
1686816300000|2023-06-15 08:05:00|34411.5|34391.5|34416|34396|34417.2|34397.2|34393.9|34373.9|358
1686816600000|2023-06-15 08:10:00|34414.1|34394.1|34406.5|34386.5|34421.2|34401.2|34403.4|34383.4|442
1686816900000|2023-06-15 08:15:00|34406.4|34386.4|34406.3|34386.3|34416|34396|34405.8|34385.8|411
1686817200000|2023-06-15 08:20:00|34406.2|34386.2|34432.9|34412.9|34434.8|34414.8|34398.1|34378.1|437
1686817500000|2023-06-15 08:25:00|34436|34416|34463.2|34443.2|34463.9|34443.9|34433.7|34413.7|426
1686817800000|2023-06-15 08:30:00|34463.1|34443.1|34440.5|34420.5|34464.5|34444.5|34434.3|34414.3|453
1686818100000|2023-06-15 08:35:00|34440|34420|34415.6|34395.6|34451|34431|34415.6|34395.6|377
1686818400000|2023-06-15 08:40:00|34417.3|34397.3|34441.1|34421.1|34447.9|34427.9|34417.2|34397.2|363
1686818700000|2023-06-15 08:45:00|34441.5|34421.5|34450.7|34430.7|34458.7|34438.7|34438.7|34418.7|327
1686819000000|2023-06-15 08:50:00|34450.4|34430.4|34486.1|34466.1|34489|34469|34450.4|34430.4|305
1686819300000|2023-06-15 08:55:00|34487.2|34467.2|34500.3|34480.3|34501.4|34481.4|34476.8|34456.8|421
1686819600000|2023-06-15 09:00:00|34500.4|34480.4|34511.3|34491.3|34532.6|34512.6|34495.8|34475.8|479
1686819900000|2023-06-15 09:05:00|34510.1|34490.1|34500.1|34480.1|34510.1|34490.1|34490.6|34470.6|368
1686820200000|2023-06-15 09:10:00|34500|34480|34491.2|34471.2|34506.5|34486.5|34470.5|34450.5|416
1686820500000|2023-06-15 09:15:00|34491.1|34471.1|34502.2|34482.2|34509|34489|34478|34458|653
1686820800000|2023-06-15 09:20:00|34501.5|34481.5|34494.2|34474.2|34507.8|34487.8|34480.1|34460.1|543
1686821100000|2023-06-15 09:25:00|34493.5|34473.5|34487.8|34467.8|34501.2|34481.2|34480.5|34460.5|458
1686821400000|2023-06-15 09:30:00|34487.9|34467.9|34479.1|34459.1|34498|34478|34472.3|34452.3|450
1686821700000|2023-06-15 09:35:00|34478.9|34458.9|34459.3|34439.3|34487.3|34467.3|34447.2|34427.2|514
1686822000000|2023-06-15 09:40:00|34458.6|34438.6|34459.3|34439.3|34465.4|34445.4|34452.8|34432.8|430
1686822300000|2023-06-15 09:45:00|34458.7|34438.7|34437.9|34417.9|34459.7|34439.7|34425.1|34405.1|477
1686822600000|2023-06-15 09:50:00|34438.3|34418.3|34437.7|34417.7|34448.8|34428.8|34432.3|34412.3|405
1686822900000|2023-06-15 09:55:00|34435.9|34415.9|34429.6|34409.6|34438.5|34418.5|34429.4|34409.4|369
1686823200000|2023-06-15 10:00:00|34429.8|34409.8|34462.7|34442.7|34468.5|34448.5|34429.4|34409.4|437
1686823500000|2023-06-15 10:05:00|34462.5|34442.5|34515.7|34495.7|34516.8|34496.8|34460|34440|395
1686823800000|2023-06-15 10:10:00|34516.2|34496.2|34574.5|34554.5|34577.3|34557.3|34516.2|34496.2|564
1686824100000|2023-06-15 10:15:00|34574.4|34554.4|34588.3|34568.3|34604.4|34584.4|34559.1|34539.1|511
1686824400000|2023-06-15 10:20:00|34588.4|34568.4|34597.6|34577.6|34603.4|34583.4|34588.4|34568.4|467
1686824700000|2023-06-15 10:25:00|34597.5|34577.5|34580.1|34560.1|34605.7|34585.7|34562.4|34542.4|450
1686825000000|2023-06-15 10:30:00|34579.9|34559.9|34563.4|34543.4|34585.2|34565.2|34556.4|34536.4|478
1686825300000|2023-06-15 10:35:00|34563.5|34543.5|34575.4|34555.4|34584.9|34564.9|34562.8|34542.8|385
1686825600000|2023-06-15 10:40:00|34575.2|34555.2|34589.5|34569.5|34604.9|34584.9|34574.9|34554.9|385
1686825900000|2023-06-15 10:45:00|34589.6|34569.6|34599.2|34579.2|34603.1|34583.1|34586.5|34566.5|447
1686826200000|2023-06-15 10:50:00|34598.9|34578.9|34651.1|34631.1|34657.1|34637.1|34598.9|34578.9|421
1686826500000|2023-06-15 10:55:00|34650.8|34630.8|34665.5|34645.5|34671.4|34651.4|34634.4|34614.4|428
1686826800000|2023-06-15 11:00:00|34665.9|34645.9|34666.8|34646.8|34667.9|34647.9|34655.5|34635.5|403
1686827100000|2023-06-15 11:05:00|34666.7|34646.7|34720.4|34700.4|34726.2|34706.2|34665.1|34645.1|446
1686827400000|2023-06-15 11:10:00|34720.5|34700.5|34703.1|34683.1|34725.8|34705.8|34697.7|34677.7|528
1686827700000|2023-06-15 11:15:00|34703|34683|34704.4|34684.4|34723.1|34703.1|34697.2|34677.2|476
1686828000000|2023-06-15 11:20:00|34705.1|34685.1|34699.3|34679.3|34709|34689|34699.1|34679.1|383
1686828300000|2023-06-15 11:25:00|34699.2|34679.2|34708.3|34688.3|34709.3|34689.3|34698.5|34678.5|466
1686828600000|2023-06-15 11:30:00|34708.4|34688.4|34741.6|34721.6|34753.6|34733.6|34706.5|34686.5|550
1686828900000|2023-06-15 11:35:00|34741.7|34721.7|34732|34712|34749|34729|34722.7|34702.7|441
1686829200000|2023-06-15 11:40:00|34732.7|34712.7|34732.8|34712.8|34735.3|34715.3|34725.6|34705.6|326
1686829500000|2023-06-15 11:45:00|34732.7|34712.7|34719.7|34699.7|34732.7|34712.7|34718.7|34698.7|446
1686829800000|2023-06-15 11:50:00|34719.6|34699.6|34740.2|34720.2|34741.3|34721.3|34718.2|34698.2|437
1686830100000|2023-06-15 11:55:00|34740.3|34720.3|34761.8|34741.8|34767.7|34747.7|34740.2|34720.2|528
1686830400000|2023-06-15 12:00:00|34762.1|34742.1|34778.2|34758.2|34780.7|34760.7|34761.3|34741.3|661
1686830700000|2023-06-15 12:05:00|34778.4|34758.4|34765.8|34745.8|34780.1|34760.1|34764.6|34744.6|531
1686831000000|2023-06-15 12:10:00|34760.3|34740.3|34730.9|34610.9|34762.2|34742.2|34683.6|34606.4|647
1686831300000|2023-06-15 12:15:00|34727.1|34607.1|34652.5|34632.5|34735.1|34655.7|34618.2|34584.7|897
1686831600000|2023-06-15 12:20:00|34655.4|34635.4|34656.8|34636.8|34676.4|34656.4|34651.4|34631.4|692
1686831900000|2023-06-15 12:25:00|34660.4|34640.4|34701.8|34611.7|34701.8|34651.6|34652.9|34611.7|690
1686832200000|2023-06-15 12:30:00|34711.5|34625.6|34624.2|34574.2|34718.2|34644.7|34575.6|34555.6|1026
1686832500000|2023-06-15 12:35:00|34626.1|34576.1|34652|34632|34653.1|34633.1|34594.9|34562.5|842
1686832800000|2023-06-15 12:40:00|34652.4|34632.4|34648.8|34598.4|34664|34635.1|34625.1|34596.6|846
1686833100000|2023-06-15 12:45:00|34648.7|34598.5|34660.2|34640.2|34660.2|34640.2|34619.2|34592|885
1686833400000|2023-06-15 12:50:00|34660.1|34640.1|34699.8|34679.8|34710.9|34690.9|34655.3|34635.3|876
1686833700000|2023-06-15 12:55:00|34699.7|34679.7|34649.7|34629.7|34734.9|34714.9|34649.4|34629.4|925
1686834000000|2023-06-15 13:00:00|34651.7|34631.7|34634.5|34614.5|34684.6|34664.6|34566.4|34546.4|871
1686834300000|2023-06-15 13:05:00|34634.4|34614.4|34599|34579|34638|34618|34598.8|34578.8|870
1686834600000|2023-06-15 13:10:00|34598.5|34578.5|34575.5|34525.5|34607.7|34587.7|34559.7|34525.2|660
1686834900000|2023-06-15 13:15:00|34575.6|34525.6|34420.2|34400.2|34576.2|34540.5|34420.2|34400.2|788
1686835200000|2023-06-15 13:20:00|34421.5|34401.5|34431.8|34411.8|34440.5|34420.5|34396.6|34376.6|818
1686835500000|2023-06-15 13:25:00|34431.6|34411.6|34434.3|34414.3|34443.9|34423.9|34413.1|34393.1|786
1686835800000|2023-06-15 13:30:00|34433|34413|34409.9|34389.9|34451.8|34431.8|34408.5|34388.5|728
1686836100000|2023-06-15 13:35:00|34409.8|34389.8|34422.6|34402.6|34430|34410|34365.4|34345.4|773
1686836400000|2023-06-15 13:40:00|34421.9|34401.9|34410.4|34390.4|34519|34413.3|34386|34366|804
1686836700000|2023-06-15 13:45:00|34409.6|34389.6|34374.3|34354.3|34413.7|34393.7|34355.6|34335.6|756
1686837000000|2023-06-15 13:50:00|34371.5|34351.5|34350.4|34330.4|34372.6|34352.6|34336.6|34316.6|729
1686837300000|2023-06-15 13:55:00|34350.5|34330.5|34342.3|34322.3|34362.8|34342.8|34339.4|34319.4|578
1686837600000|2023-06-15 14:00:00|34342.4|34322.4|34336.2|34316.2|34347.1|34327.1|34326.6|34306.6|698
1686837900000|2023-06-15 14:05:00|34336.3|34316.3|34316.6|34296.6|34336.3|34316.3|34312|34292|711
1686838200000|2023-06-15 14:10:00|34316.5|34296.5|34336.1|34316.1|34343|34323|34311.4|34291.4|613
1686838500000|2023-06-15 14:15:00|34336.4|34316.4|34277.5|34257.5|34336.8|34316.8|34274.2|34254.2|584
1686838800000|2023-06-15 14:20:00|34278.1|34258.1|34266.3|34246.3|34282.3|34262.3|34261.3|34241.3|610
1686839100000|2023-06-15 14:25:00|34265.9|34245.9|34293.2|34273.2|34293.9|34273.9|34261.1|34241.1|559
1686839400000|2023-06-15 14:30:00|34293.8|34273.8|34277.3|34257.3|34311|34291|34260|34240|651
1686839700000|2023-06-15 14:35:00|34277.2|34257.2|34350.3|34330.3|34350.5|34330.5|34271.1|34251.1|697
1686840000000|2023-06-15 14:40:00|34350|34330|34358.5|34338.5|34385.3|34365.3|34336.1|34316.1|789
1686840300000|2023-06-15 14:45:00|34358.4|34338.4|34341.8|34321.8|34373.3|34353.3|34325.2|34305.2|648
1686840600000|2023-06-15 14:50:00|34342.4|34322.4|34313|34293|34364.9|34344.9|34292.6|34272.6|721
1686840900000|2023-06-15 14:55:00|34314|34294|34307.3|34287.3|34337.1|34317.1|34299.4|34279.4|772
1686841200000|2023-06-15 15:00:00|34307.6|34287.6|34261|34241|34310.8|34290.8|34257.9|34237.9|726
1686841500000|2023-06-15 15:05:00|34261.2|34241.2|34242.6|34222.6|34280.2|34260.2|34241.9|34221.9|664
1686841800000|2023-06-15 15:10:00|34242.5|34222.5|34233.5|34213.5|34246.1|34226.1|34222.3|34202.3|560
1686842100000|2023-06-15 15:15:00|34233.8|34213.8|34236.8|34216.8|34246.9|34226.9|34218.5|34198.5|690
1686842400000|2023-06-15 15:20:00|34236.6|34216.6|34194.9|34174.9|34236.6|34216.6|34183.2|34163.2|478
1686842700000|2023-06-15 15:25:00|34194.8|34174.8|34175.9|34155.9|34195.4|34175.4|34173|34153|641
1686843000000|2023-06-15 15:30:00|34176|34156|34189.2|34169.2|34202.4|34182.4|34176|34156|656
1686843300000|2023-06-15 15:35:00|34189.4|34169.4|34155.5|34135.5|34192.7|34172.7|34155.5|34135.5|587
1686843600000|2023-06-15 15:40:00|34155.3|34135.3|34135.3|34115.3|34157.5|34137.5|34135.2|34115.2|473
1686843900000|2023-06-15 15:45:00|34135.6|34115.6|34150.6|34130.6|34150.6|34130.6|34130.2|34110.2|281
1686844200000|2023-06-15 15:50:00|34150.4|34130.4|34149.1|34129.1|34156.5|34136.5|34148.4|34128.4|315
1686844500000|2023-06-15 15:55:00|34149|34129|34150.2|34130.2|34154.7|34134.7|34144.2|34124.2|327
1686844800000|2023-06-15 16:00:00|34150.3|34130.3|34156.4|34136.4|34156.7|34136.7|34140.2|34120.2|330
1686845100000|2023-06-15 16:05:00|34156.3|34136.3|34137.6|34117.6|34171.7|34151.7|34137.6|34117.6|309
1686845400000|2023-06-15 16:10:00|34137.5|34117.5|34130.3|34110.3|34138.5|34118.5|34127.8|34107.8|331
1686845700000|2023-06-15 16:15:00|34130.2|34110.2|34128.9|34108.9|34131.4|34111.4|34124.2|34104.2|274
1686846000000|2023-06-15 16:20:00|34128.8|34108.8|34116.5|34096.5|34131|34111|34114.7|34094.7|424
1686846300000|2023-06-15 16:25:00|34117|34097|34120.9|34100.9|34131.9|34111.9|34115.5|34095.5|376
1686846600000|2023-06-15 16:30:00|34121|34101|34121.4|34101.4|34123.8|34103.8|34116.5|34096.5|327
1686846900000|2023-06-15 16:35:00|34122.4|34102.4|34132.6|34112.6|34138.8|34118.8|34121.3|34101.3|352
1686847200000|2023-06-15 16:40:00|34133.1|34113.1|34128.4|34108.4|34133.9|34113.9|34122.6|34102.6|327
1686847500000|2023-06-15 16:45:00|34128.7|34108.7|34156.5|34136.5|34161|34141|34125.2|34105.2|471
1686847800000|2023-06-15 16:50:00|34156.2|34136.2|34154.4|34134.4|34166.2|34146.2|34137.9|34117.9|477
1686848100000|2023-06-15 16:55:00|34154.5|34134.5|34196.8|34176.8|34217.7|34197.7|34154.5|34134.5|634
1686848400000|2023-06-15 17:00:00|34197.9|34177.9|34230.1|34210.1|34231.5|34211.5|34196.3|34176.3|496
1686848700000|2023-06-15 17:05:00|34230.2|34210.2|34208.9|34188.9|34233.4|34213.4|34208.6|34188.6|326
1686849000000|2023-06-15 17:10:00|34209|34189|34214.5|34194.5|34222.1|34202.1|34201.4|34181.4|424
1686849300000|2023-06-15 17:15:00|34214.1|34194.1|34220.3|34200.3|34228.1|34208.1|34210.7|34190.7|219
1686849600000|2023-06-15 17:20:00|34220.4|34200.4|34217.4|34197.4|34223.9|34203.9|34216.3|34196.3|220
1686849900000|2023-06-15 17:25:00|34217.5|34197.5|34214.5|34194.5|34223.1|34203.1|34214.4|34194.4|202
1686850200000|2023-06-15 17:30:00|34214.4|34194.4|34200.5|34180.5|34216.4|34196.4|34198.7|34178.7|310
1686850500000|2023-06-15 17:35:00|34200|34180|34201.1|34181.1|34210.8|34190.8|34194.2|34174.2|422
1686850800000|2023-06-15 17:40:00|34201|34181|34201.5|34181.5|34213.8|34193.8|34198|34178|383
1686851100000|2023-06-15 17:45:00|34201.7|34181.7|34187.9|34167.9|34208.3|34188.3|34186.8|34166.8|278
1686851400000|2023-06-15 17:50:00|34188|34168|34196.8|34176.8|34199.9|34179.9|34186.7|34166.7|290
1686851700000|2023-06-15 17:55:00|34195.4|34175.4|34201.6|34181.6|34203.2|34183.2|34193.9|34173.9|303
1686852000000|2023-06-15 18:00:00|34201.7|34181.7|34189|34169|34201.7|34181.7|34183.5|34163.5|396
1686852300000|2023-06-15 18:05:00|34188.3|34168.3|34193.6|34173.6|34198.4|34178.4|34183.8|34163.8|400
1686852600000|2023-06-15 18:10:00|34193.4|34173.4|34203.5|34183.5|34205.6|34185.6|34186.9|34166.9|332
1686852900000|2023-06-15 18:15:00|34203.4|34183.4|34204.9|34184.9|34208.8|34188.8|34199.6|34179.6|150
1686853200000|2023-06-15 18:20:00|34207.6|34187.6|34202.6|34182.6|34209|34189|34201.7|34181.7|256
1686853500000|2023-06-15 18:25:00|34202.5|34182.5|34208.4|34188.4|34209.2|34189.2|34198.7|34178.7|265
1686853800000|2023-06-15 18:30:00|34208.3|34188.3|34206.1|34186.1|34219|34199|34197.1|34177.1|390
1686854100000|2023-06-15 18:35:00|34205.2|34185.2|34212.6|34192.6|34215|34195|34197.4|34177.4|340
1686854400000|2023-06-15 18:40:00|34213|34193|34191.5|34171.5|34213.3|34193.3|34190.3|34170.3|185
1686854700000|2023-06-15 18:45:00|34191.4|34171.4|34183.9|34163.9|34192.3|34172.3|34182.6|34162.6|218
1686855000000|2023-06-15 18:50:00|34184.9|34164.9|34185.3|34165.3|34187.3|34167.3|34183|34163|293
1686855300000|2023-06-15 18:55:00|34185.4|34165.4|34166.3|34146.3|34186|34166|34158.6|34138.6|418
1686855600000|2023-06-15 19:00:00|34166.4|34146.4|34130.9|34110.9|34174.1|34154.1|34128|34094.2|578
1686855900000|2023-06-15 19:05:00|34131.1|34111.1|34089.5|34069.5|34148.7|34111.9|34089.3|34069.3|555
1686856200000|2023-06-15 19:10:00|34089.6|34069.6|34086|34066|34094.2|34074.2|34086|34066|433
1686856500000|2023-06-15 19:15:00|34085.9|34065.9|34081.7|34061.7|34087.5|34067.5|34079.1|34059.1|505
1686856800000|2023-06-15 19:20:00|34081.5|34061.5|34092.8|34072.8|34094.2|34074.2|34081|34061|422
1686857100000|2023-06-15 19:25:00|34092.7|34072.7|34090.2|34070.2|34094.7|34074.7|34088.6|34068.6|446
1686857400000|2023-06-15 19:30:00|34090.3|34070.3|34095.9|34075.9|34096.4|34076.4|34087.7|34067.7|514
1686857700000|2023-06-15 19:35:00|34095.8|34075.8|34094.6|34074.6|34098.8|34078.8|34092.3|34072.3|525
1686858000000|2023-06-15 19:40:00|34094.7|34074.7|34102.7|34082.7|34103.5|34083.5|34090.4|34070.4|476
1686858300000|2023-06-15 19:45:00|34102.6|34082.6|34099.2|34079.2|34104.5|34084.5|34096.4|34076.4|598
1686858600000|2023-06-15 19:50:00|34099.9|34079.9|34097.1|34077.1|34105.4|34085.4|34094.4|34074.4|481
1686858900000|2023-06-15 19:55:00|34097.2|34077.2|34098.1|34078.1|34102.8|34082.8|34093.8|34073.8|595
1686859200000|2023-06-15 20:00:00|34099.4|34079.4|34113.3|34063.3|34121.2|34083|34098.3|34058.1|390
1686859500000|2023-06-15 20:05:00|34113.2|34063.2|34101.4|34081.4|34117.9|34084.3|34098|34063.2|283
1686859800000|2023-06-15 20:10:00|34102.4|34082.4|34104.8|34084.8|34121|34086.4|34100.1|34066.4|253
1686860100000|2023-06-15 20:15:00|34104.9|34084.9|34101.5|34081.5|34121.6|34086.4|34099.8|34066.6|215
1686860400000|2023-06-15 20:20:00|34101|34081|34101.7|34081.7|34102.9|34082.9|34097.8|34077.8|138
1686860700000|2023-06-15 20:25:00|34101.9|34081.9|34100.1|34080.1|34102.4|34082.4|34098.1|34078.1|152
1686861000000|2023-06-15 20:30:00|34100.2|34080.2|34113.6|34063.6|34117|34081.7|34097.4|34062.7|133
1686861300000|2023-06-15 20:35:00|34116.9|34066.9|34120|34069.2|34120|34081.7|34098.5|34065.2|100
1686861600000|2023-06-15 20:40:00|34120.1|34069.3|34119.4|34069.4|34121.5|34069.7|34117.1|34065|127
1686861900000|2023-06-15 20:45:00|34119.5|34069.5|34118.6|34068.6|34128.6|34072.2|34118.6|34061.1|200
1686862200000|2023-06-15 20:50:00|34122.9|34066.2|34130|34066.4|34131.6|34070|34122.4|34063.4|170
1686862500000|2023-06-15 20:55:00|34130.4|34065.7|34160.8|34040.8|34191.7|34074|34124.8|34034|336
1686862800000|2023-06-15 21:00:00|34176.8|34056.8|34170.5|34050.5|34195|34075|34170.5|34050.5|64
1686863100000|2023-06-15 21:05:00|34170.8|34050.8|34197.3|34077.3|34197.5|34077.5|34170.8|34050.8|50
1686863400000|2023-06-15 21:10:00|34197.4|34077.4|34201.6|34081.6|34204.7|34084.7|34195.1|34075.1|34
1686863700000|2023-06-15 21:15:00|34201.5|34081.5|34205.1|34085.1|34205.2|34085.2|34201.3|34081.3|19
1686864000000|2023-06-15 21:20:00|34205.3|34085.3|34205.2|34085.2|34205.3|34085.3|34205|34085|7
1686864300000|2023-06-15 21:25:00|34199.8|34079.8|34200.9|34080.9|34200.9|34080.9|34199.8|34079.8|52
1686864600000|2023-06-15 21:30:00|34200.7|34080.7|34201.7|34081.7|34204|34084|34199.6|34079.6|53
1686864900000|2023-06-15 21:35:00|34201|34081|34201.2|34081.2|34209.1|34089.1|34200.3|34080.3|38
1686865200000|2023-06-15 21:40:00|34201.1|34081.1|34200.8|34080.8|34211.7|34091.7|34200.5|34080.5|84
1686865500000|2023-06-15 21:45:00|34209|34089|34210.4|34090.4|34210.4|34090.4|34207.6|34087.6|101
1686865800000|2023-06-15 21:50:00|34210.5|34090.5|34207.6|34087.6|34210.9|34090.9|34207.6|34087.6|57
1686866100000|2023-06-15 21:55:00|34207.5|34087.5|34189.3|34069.3|34209.8|34089.8|34189.3|34069.3|77
1686866400000|2023-06-15 22:00:00|34189.4|34069.4|34189.3|34069.3|34200|34080|34174.9|34054.9|257
1686866700000|2023-06-15 22:05:00|34189.2|34069.2|34184.1|34064.1|34191.1|34071.1|34180.2|34060.2|134
1686867000000|2023-06-15 22:10:00|34184.2|34064.2|34184.8|34064.8|34186.2|34066.2|34177.6|34057.6|102
1686867300000|2023-06-15 22:15:00|34183.2|34063.2|34180.4|34060.4|34183.7|34063.7|34179.2|34059.2|109
1686867600000|2023-06-15 22:20:00|34180.5|34060.5|34178.4|34058.4|34185.3|34065.3|34176.2|34056.2|95
1686867900000|2023-06-15 22:25:00|34177.9|34057.9|34180.3|34060.3|34183.8|34063.8|34175.3|34055.3|72
1686868200000|2023-06-15 22:30:00|34180.2|34060.2|34179|34059|34183.9|34063.9|34174.1|34054.1|113
1686868500000|2023-06-15 22:35:00|34179.1|34059.1|34183.2|34063.2|34184.9|34064.9|34177|34057|123
1686868800000|2023-06-15 22:40:00|34183.3|34063.3|34182.5|34062.5|34186.4|34066.4|34181.6|34061.6|172
1686869100000|2023-06-15 22:45:00|34182.3|34062.3|34183.5|34063.5|34185.2|34065.2|34179.2|34059.2|293
1686869400000|2023-06-15 22:50:00|34183.6|34063.6|34178.2|34058.2|34184.2|34064.2|34173.3|34053.3|276
1686869700000|2023-06-15 22:55:00|34178.1|34058.1|34181|34061|34181.7|34061.7|34177.8|34057.8|162
1686870000000|2023-06-15 23:00:00|34178.1|34058.1|34173.3|34053.3|34180.2|34060.2|34172|34052|167
1686870300000|2023-06-15 23:05:00|34173.4|34053.4|34175.1|34055.1|34177.3|34057.3|34171.9|34051.9|242
1686870600000|2023-06-15 23:10:00|34175|34055|34174.6|34054.6|34176.6|34056.6|34173.6|34053.6|138
1686870900000|2023-06-15 23:15:00|34174.7|34054.7|34176.2|34056.2|34176.2|34056.2|34174.1|34054.1|124
1686871200000|2023-06-15 23:20:00|34176.3|34056.3|34174.3|34054.3|34176.3|34056.3|34173.6|34053.6|111
1686871500000|2023-06-15 23:25:00|34174.4|34054.4|34183.2|34063.2|34186|34066|34172.4|34052.4|152
1686871800000|2023-06-15 23:30:00|34183.3|34063.3|34186.1|34066.1|34186.4|34066.4|34179.2|34059.2|153
1686872100000|2023-06-15 23:35:00|34186.3|34066.3|34181.5|34061.5|34188|34068|34176.7|34056.7|206
1686872400000|2023-06-15 23:40:00|34181.3|34061.3|34186.4|34066.4|34188.2|34068.2|34178.4|34058.4|201
1686872700000|2023-06-15 23:45:00|34186.5|34066.5|34125.7|34061.3|34187.5|34068.2|34119|34035|335
1686873000000|2023-06-15 23:50:00|34125.8|34061.4|34130.8|34058.3|34131.9|34065.5|34117.2|34054.7|330
1686873300000|2023-06-15 23:55:00|34130|34057.5|34143|34060|34143|34068|34121.5|34056.1|309
1686873600000|2023-06-16 00:00:00|34144.3|34059.5|34129.6|34048.7|34157.2|34067.9|34124.2|34046.5|463
1686873900000|2023-06-16 00:05:00|34129.7|34049.2|34127.9|34048.5|34130.8|34050.9|34125.3|34046.7|327
1686874200000|2023-06-16 00:10:00|34127.7|34048.4|34126.7|34052.8|34132.3|34052.9|34125.5|34042.6|254
1686874500000|2023-06-16 00:15:00|34126.6|34052.6|34127.3|34051.7|34129.6|34052.6|34125.4|34048.1|230
1686874800000|2023-06-16 00:20:00|34127.4|34051.9|34127.3|34052.4|34132.2|34054.3|34125.6|34050.2|245
1686875100000|2023-06-16 00:25:00|34127.4|34052.5|34124.4|34056.3|34131.1|34059.1|34116.8|34051.7|237
1686875400000|2023-06-16 00:30:00|34124.1|34056.2|34130.4|34064.6|34132.8|34067.5|34124|34055.8|283
1686875700000|2023-06-16 00:35:00|34130.3|34064|34115.7|34056.4|34130.4|34066|34113.6|34051.2|243
1686876000000|2023-06-16 00:40:00|34115.6|34056.7|34119.8|34051.2|34120.2|34058.6|34113.9|34051.1|240
1686876300000|2023-06-16 00:45:00|34117.9|34052.3|34115.1|34056.8|34118.5|34058.4|34112.8|34051.9|251
1686876600000|2023-06-16 00:50:00|34115.7|34057.3|34128.7|34065.8|34133.3|34070.1|34115.3|34053.9|459
1686876900000|2023-06-16 00:55:00|34129.8|34066.7|34134.9|34067.3|34136.9|34073.4|34124.3|34062.8|436
1686877200000|2023-06-16 01:00:00|34133.4|34068.9|34117.6|34059.7|34139.3|34068.9|34114.9|34052.3|468
1686877500000|2023-06-16 01:05:00|34117.8|34059.9|34120.4|34056.2|34120.9|34060.9|34114.6|34053.3|237
1686877800000|2023-06-16 01:10:00|34120.5|34056.3|34124.5|34056.3|34124.7|34062.7|34117.2|34054.7|270
1686878100000|2023-06-16 01:15:00|34124.7|34056.4|34124.4|34064.4|34128.5|34067.4|34119.1|34056.1|349
1686878400000|2023-06-16 01:20:00|34125.2|34064.7|34131.9|34066.3|34132.6|34070.5|34124.6|34062|356
1686878700000|2023-06-16 01:25:00|34130.2|34065.9|34128|34062.6|34132.9|34072.8|34122.4|34062|224
1686879000000|2023-06-16 01:30:00|34128.4|34062.7|34132.3|34067.4|34136.3|34073.8|34124.2|34061.7|391
1686879300000|2023-06-16 01:35:00|34132.2|34067.2|34125.8|34060.5|34132.4|34071.1|34120.9|34058.4|442
1686879600000|2023-06-16 01:40:00|34126|34060.6|34118.9|34054.2|34126.2|34065.2|34116.8|34053.9|325
1686879900000|2023-06-16 01:45:00|34119.8|34054.1|34110.8|34049|34119.8|34055.8|34108.6|34046.6|320
1686880200000|2023-06-16 01:50:00|34107.6|34052.5|34114.2|34052.7|34117.4|34053.7|34107.6|34048.5|257
1686880500000|2023-06-16 01:55:00|34115.7|34049.1|34117.9|34054.9|34121.8|34057.8|34114.4|34049.1|355
1686880800000|2023-06-16 02:00:00|34119.5|34055.1|34125.1|34058.5|34126.4|34063.1|34111.5|34050.1|411
1686881100000|2023-06-16 02:05:00|34125.2|34059.9|34119.5|34057.6|34126.7|34066.7|34114.4|34054|455
1686881400000|2023-06-16 02:10:00|34119.9|34057.7|34119.9|34053.3|34121.2|34064.3|34111.9|34052.3|351
1686881700000|2023-06-16 02:15:00|34120|34053.5|34117.1|34056.3|34124|34062.2|34111.9|34050|450
1686882000000|2023-06-16 02:20:00|34117.7|34056.4|34121.3|34058.3|34124|34068.5|34114|34054.3|396
1686882300000|2023-06-16 02:25:00|34117.6|34059|34125.6|34066.1|34128.2|34067.6|34116.4|34058.9|312
1686882600000|2023-06-16 02:30:00|34128.7|34065|34138.3|34063|34146.9|34071.9|34125.8|34060.1|428
1686882900000|2023-06-16 02:35:00|34137.9|34062.8|34133.4|34056|34141.8|34064.4|34128.6|34054.4|300
1686883200000|2023-06-16 02:40:00|34133.6|34056.2|34143.7|34058.4|34153.6|34063.8|34127|34050.8|365
1686883500000|2023-06-16 02:45:00|34143.8|34058.5|34146.3|34064.5|34165.1|34087.1|34131.8|34054.4|573
1686883800000|2023-06-16 02:50:00|34146.6|34064.7|34145.7|34079.6|34154.4|34083.5|34142.1|34063.6|466
1686884100000|2023-06-16 02:55:00|34145.4|34079.5|34157.1|34089.4|34158.8|34090.4|34144.5|34076|346
1686884400000|2023-06-16 03:00:00|34157.7|34089.6|34146.7|34081.2|34157.8|34089.9|34143.5|34076.6|330
1686884700000|2023-06-16 03:05:00|34146.8|34079.3|34151.5|34067.9|34158.1|34081.8|34145.1|34067.9|309
1686885000000|2023-06-16 03:10:00|34151.3|34067.8|34154.8|34074.7|34160.7|34078.5|34145.1|34067.5|272
1686885300000|2023-06-16 03:15:00|34148.4|34074.6|34152.3|34081.6|34163.7|34081.6|34148.3|34071.1|293
1686885600000|2023-06-16 03:20:00|34157.7|34076.6|34147|34066.6|34157.7|34081.5|34140.5|34065.7|244
1686885900000|2023-06-16 03:25:00|34147.1|34066.7|34139.5|34069.4|34149.6|34073.8|34138.3|34061.3|266
1686886200000|2023-06-16 03:30:00|34139.4|34069.5|34149|34068|34153.8|34073.5|34139.1|34061.8|365
1686886500000|2023-06-16 03:35:00|34149.2|34068.1|34143.6|34073.4|34153.4|34074.9|34141.7|34065.1|217
1686886800000|2023-06-16 03:40:00|34143.5|34073.5|34134.2|34067.2|34158|34078.7|34133.5|34066.9|248
1686887100000|2023-06-16 03:45:00|34134.4|34067.3|34132|34066.3|34135.1|34070.8|34130.6|34066.2|231
1686887400000|2023-06-16 03:50:00|34132.2|34067|34137.2|34074.1|34141.4|34074.2|34131.6|34066.9|189
1686887700000|2023-06-16 03:55:00|34137|34074|34141.9|34075.3|34145.2|34077.9|34135.7|34071.3|167
1686888000000|2023-06-16 04:00:00|34149.5|34075.4|34154.9|34083.4|34154.9|34083.4|34142.5|34074.1|303
1686888300000|2023-06-16 04:05:00|34155|34083.3|34150.5|34080|34155.6|34084.5|34147.3|34077.6|241
1686888600000|2023-06-16 04:10:00|34150.3|34079.8|34140.4|34072.7|34151.7|34081.7|34140.4|34068|330
1686888900000|2023-06-16 04:15:00|34141.9|34072.8|34138.7|34069.2|34143.7|34074.7|34137.6|34069|376
1686889200000|2023-06-16 04:20:00|34139|34069.8|34137.2|34071.6|34141.4|34074.3|34136.9|34068.3|278
1686889500000|2023-06-16 04:25:00|34137.1|34071.5|34131.3|34063.3|34137.7|34071.8|34129.9|34062.3|213
1686889800000|2023-06-16 04:30:00|34131.4|34062.6|34126|34057.3|34132.4|34064|34124.1|34057|211
1686890100000|2023-06-16 04:35:00|34125.9|34057.2|34128.4|34060.1|34130.2|34061.8|34124.1|34057.1|192
1686890400000|2023-06-16 04:40:00|34128.5|34060|34128.2|34059.9|34128.5|34061.4|34125.5|34059|174
1686890700000|2023-06-16 04:45:00|34128.3|34060|34130.1|34065|34132.9|34066|34125.9|34058.9|207
1686891000000|2023-06-16 04:50:00|34130.2|34065.1|34128.2|34060|34134.5|34068.4|34126.6|34060|268
1686891300000|2023-06-16 04:55:00|34128.3|34060.3|34133.7|34069.6|34133.9|34069.9|34123.5|34058.3|294
1686891600000|2023-06-16 05:00:00|34141.2|34069.7|34130.4|34071.8|34141.2|34085.4|34123.3|34069.7|513
1686891900000|2023-06-16 05:05:00|34130.2|34072.6|34129.3|34075.5|34137.6|34081.9|34125|34072.4|512
1686892200000|2023-06-16 05:10:00|34131.6|34075.6|34127.2|34077.2|34141.6|34082.2|34126.8|34075|496
1686892500000|2023-06-16 05:15:00|34127.5|34077.5|34128.1|34074.5|34135.2|34080.2|34122.2|34072.2|399
1686892800000|2023-06-16 05:20:00|34128.3|34074.7|34122.3|34065.8|34129.4|34076.9|34119.7|34065.8|336
1686893100000|2023-06-16 05:25:00|34124.3|34066.1|34119|34063.5|34125.3|34069|34113.5|34061.7|575
1686893400000|2023-06-16 05:30:00|34117.5|34063.6|34116.3|34066.3|34123.2|34070.5|34115.2|34062.6|282
1686893700000|2023-06-16 05:35:00|34116|34066|34119|34069|34120.4|34070.1|34110.3|34060.3|304
1686894000000|2023-06-16 05:40:00|34120|34070|34109|34059|34122.6|34072.6|34108.3|34058.3|338
1686894300000|2023-06-16 05:45:00|34108.7|34058.7|34113.2|34055.1|34115.3|34062.1|34105.5|34054.8|343
1686894600000|2023-06-16 05:50:00|34113.7|34055.3|34113.3|34062.4|34122.4|34067|34104.4|34053.9|369
1686894900000|2023-06-16 05:55:00|34112.4|34062.5|34121.5|34071.5|34131.1|34075.4|34112|34058.7|528
1686895200000|2023-06-16 06:00:00|34108.1|34088.1|34104|34084|34127.1|34092|34093.5|34061|508
1686895500000|2023-06-16 06:05:00|34104.1|34084.1|34097.7|34077.7|34109.1|34089.1|34094.5|34074.5|525
1686895800000|2023-06-16 06:10:00|34098.4|34078.4|34087.9|34067.9|34102.5|34082.5|34087|34067|568
1686896100000|2023-06-16 06:15:00|34088|34068|34077.1|34057.1|34090.5|34070.5|34074.4|34054.4|659
1686896400000|2023-06-16 06:20:00|34077.6|34057.6|34056.2|34036.2|34080.6|34060.6|34048.4|34028.4|775
1686896700000|2023-06-16 06:25:00|34056.1|34036.1|34049.5|34029.5|34073.8|34053.8|34046.4|34026.4|718
1686897000000|2023-06-16 06:30:00|34050.9|34030.9|34053.6|34033.6|34065.1|34045.1|34048.7|34028.7|738
1686897300000|2023-06-16 06:35:00|34053.5|34033.5|34067.2|34047.2|34067.7|34047.7|34053.1|34033.1|591
1686897600000|2023-06-16 06:40:00|34067.5|34047.5|34142|34122|34147.7|34127.7|34065.8|34045.8|645
1686897900000|2023-06-16 06:45:00|34141.8|34121.8|34140.8|34120.8|34167.8|34137|34138.2|34113.9|650
1686898200000|2023-06-16 06:50:00|34140.9|34120.9|34142.3|34122.3|34161|34141|34139.4|34119.4|705
1686898500000|2023-06-16 06:55:00|34142.1|34122.1|34153.3|34133.3|34163.6|34136.9|34134.1|34104.4|577
1686898800000|2023-06-16 07:00:00|34154.1|34134.1|34140.8|34120.8|34154.1|34134.1|34133.1|34113.1|605
1686899100000|2023-06-16 07:05:00|34140.7|34120.7|34166.4|34146.4|34171.2|34151.2|34134.3|34114.3|479
1686899400000|2023-06-16 07:10:00|34165.9|34145.9|34156.1|34136.1|34168.9|34148.9|34155.9|34135.9|447
1686899700000|2023-06-16 07:15:00|34157.3|34137.3|34203.8|34183.8|34212.8|34192.8|34155.4|34135.4|624
1686900000000|2023-06-16 07:20:00|34203.2|34183.2|34233.4|34213.4|34238.2|34218.2|34203.2|34183.2|671
1686900300000|2023-06-16 07:25:00|34233.5|34213.5|34247.5|34227.5|34278.7|34258.7|34229.1|34209.1|538
1686900600000|2023-06-16 07:30:00|34248.7|34228.7|34222.4|34202.4|34248.7|34228.7|34189.9|34154.2|471
1686900900000|2023-06-16 07:35:00|34222.5|34202.5|34224.1|34204.1|34240.7|34209.7|34210.3|34173.9|570
1686901200000|2023-06-16 07:40:00|34225.3|34205.3|34224.6|34204.6|34234.3|34214.3|34210.8|34190.8|571
1686901500000|2023-06-16 07:45:00|34224.7|34204.7|34233.9|34213.9|34236.8|34216.8|34223.9|34203.9|469
1686901800000|2023-06-16 07:50:00|34234|34214|34222.4|34202.4|34244.9|34224.9|34220.1|34200.1|484
1686902100000|2023-06-16 07:55:00|34221.9|34201.9|34169.6|34119.6|34222.9|34202.9|34167.4|34119.6|606
1686902400000|2023-06-16 08:00:00|34169.8|34119.8|34145.9|34125.9|34171.9|34148.2|34138.9|34115.3|562
1686902700000|2023-06-16 08:05:00|34146.4|34126.4|34149.2|34129.2|34154.9|34134.9|34145.7|34125.7|502
1686903000000|2023-06-16 08:10:00|34149.1|34129.1|34137.6|34117.6|34153.4|34133.4|34137.4|34117.4|444
1686903300000|2023-06-16 08:15:00|34137.2|34117.2|34149.4|34129.4|34162.4|34142.4|34136.2|34116.2|426
1686903600000|2023-06-16 08:20:00|34149.3|34129.3|34150.6|34130.6|34153.3|34133.3|34144.6|34124.6|392
1686903900000|2023-06-16 08:25:00|34150.5|34130.5|34156.1|34136.1|34169.8|34149.8|34147.1|34127.1|438
1686904200000|2023-06-16 08:30:00|34156.6|34136.6|34154.5|34134.5|34168.5|34148.5|34146.2|34126.2|540
1686904500000|2023-06-16 08:35:00|34154.6|34134.6|34163.7|34143.7|34165.9|34145.9|34151.4|34131.4|473
1686904800000|2023-06-16 08:40:00|34163.9|34143.9|34173.6|34153.6|34175.2|34155.2|34158.2|34138.2|508
1686905100000|2023-06-16 08:45:00|34174.3|34154.3|34174.7|34154.7|34185.7|34165.7|34162|34142|498
1686905400000|2023-06-16 08:50:00|34175.2|34155.2|34175.1|34155.1|34177.8|34157.8|34172.5|34152.5|428
1686905700000|2023-06-16 08:55:00|34175.8|34155.8|34181.9|34161.9|34183.5|34163.5|34172.2|34152.2|437
1686906000000|2023-06-16 09:00:00|34182|34162|34188.1|34168.1|34199|34179|34178.1|34158.1|498
1686906300000|2023-06-16 09:05:00|34188.2|34168.2|34199|34179|34204.7|34184.7|34187.4|34167.4|413
1686906600000|2023-06-16 09:10:00|34199.1|34179.1|34225.1|34205.1|34225.8|34205.8|34199|34179|461
1686906900000|2023-06-16 09:15:00|34225.2|34205.2|34224.7|34204.7|34231.5|34211.5|34215|34195|485
1686907200000|2023-06-16 09:20:00|34224.8|34204.8|34207.8|34187.8|34225.3|34205.3|34206.3|34186.3|302
1686907500000|2023-06-16 09:25:00|34207.9|34187.9|34208.1|34188.1|34215.3|34195.3|34206.3|34186.3|374
1686907800000|2023-06-16 09:30:00|34208|34188|34216.8|34196.8|34220|34200|34204.2|34184.2|413
1686908100000|2023-06-16 09:35:00|34217.1|34197.1|34216.1|34196.1|34219.6|34199.6|34209.2|34189.2|351
1686908400000|2023-06-16 09:40:00|34216.3|34196.3|34209.1|34189.1|34216.3|34196.3|34206.1|34186.1|378
1686908700000|2023-06-16 09:45:00|34209.2|34189.2|34214.7|34194.7|34216.1|34196.1|34205.7|34185.7|319
1686909000000|2023-06-16 09:50:00|34214.8|34194.8|34208.7|34188.7|34217.4|34197.4|34208.3|34188.3|295
1686909300000|2023-06-16 09:55:00|34209.9|34189.9|34170.3|34150.3|34209.9|34189.9|34169|34149|364
1686909600000|2023-06-16 10:00:00|34171.2|34151.2|34171.3|34151.3|34182.5|34162.5|34167.4|34147.4|350
1686909900000|2023-06-16 10:05:00|34171.2|34151.2|34178.6|34158.6|34180.4|34160.4|34166.3|34146.3|376
1686910200000|2023-06-16 10:10:00|34178.8|34158.8|34198.9|34178.9|34199|34179|34170.8|34150.8|354
1686910500000|2023-06-16 10:15:00|34198.5|34178.5|34197.1|34177.1|34203.3|34183.3|34194.5|34174.5|306
1686910800000|2023-06-16 10:20:00|34197.2|34177.2|34202.3|34182.3|34203.3|34183.3|34192.6|34172.6|340
1686911100000|2023-06-16 10:25:00|34202|34182|34201.6|34181.6|34205.5|34185.5|34182.5|34162.5|381
1686911400000|2023-06-16 10:30:00|34201.4|34181.4|34190.5|34170.5|34207.5|34187.5|34189.3|34169.3|355
1686911700000|2023-06-16 10:35:00|34190.6|34170.6|34180.3|34160.3|34197.5|34177.5|34174.7|34154.7|409
1686912000000|2023-06-16 10:40:00|34180.4|34160.4|34181.4|34161.4|34189.5|34169.5|34180.4|34160.4|281
1686912300000|2023-06-16 10:45:00|34182.1|34162.1|34178.6|34158.6|34185.7|34165.7|34173.8|34153.8|296
1686912600000|2023-06-16 10:50:00|34178.7|34158.7|34205.6|34185.6|34208.1|34188.1|34177.6|34157.6|312
1686912900000|2023-06-16 10:55:00|34205.2|34185.2|34216.5|34196.5|34216.5|34196.5|34199.6|34179.6|427
1686913200000|2023-06-16 11:00:00|34216.3|34196.3|34214|34194|34220.7|34200.7|34186.1|34166.1|587
1686913500000|2023-06-16 11:05:00|34214.1|34194.1|34195.7|34175.7|34215.5|34195.5|34194.1|34174.1|425
1686913800000|2023-06-16 11:10:00|34195.8|34175.8|34145|34125|34202.2|34182.2|34144.4|34124.4|493
1686914100000|2023-06-16 11:15:00|34145.1|34125.1|34145.1|34125.1|34145.9|34125.9|34129.2|34109.2|298
1686914400000|2023-06-16 11:20:00|34145|34125|34091.7|34071.7|34150.1|34130.1|34087.7|34067.7|389
1686914700000|2023-06-16 11:25:00|34091.8|34071.8|34078.9|34058.9|34102.4|34082.4|34078.7|34058.7|461
1686915000000|2023-06-16 11:30:00|34077.8|34057.8|34082.6|34062.6|34086.5|34066.5|34075.9|34055.9|411
1686915300000|2023-06-16 11:35:00|34082.7|34062.7|34072.1|34052.1|34086.6|34066.6|34065.7|34045.7|464
1686915600000|2023-06-16 11:40:00|34072.2|34052.2|34077.1|34057.1|34079.7|34059.7|34069.7|34049.7|348
1686915900000|2023-06-16 11:45:00|34076.8|34056.8|34073.1|34053.1|34078.9|34058.9|34066.1|34046.1|401
1686916200000|2023-06-16 11:50:00|34073|34053|34059.1|34039.1|34075.1|34055.1|34059|34039|319
1686916500000|2023-06-16 11:55:00|34059.2|34039.2|34063.1|34043.1|34067.6|34047.6|34054.1|34034.1|412
1686916800000|2023-06-16 12:00:00|34062.2|34042.2|34060.7|34040.7|34067.9|34047.9|34055.7|34035.7|412
1686917100000|2023-06-16 12:05:00|34060.8|34040.8|34028.6|34008.6|34063.7|34043.7|34004.5|33984.5|506
1686917400000|2023-06-16 12:10:00|34028.8|34008.8|34030.9|34010.9|34042.7|34022.7|34020|34000|516
1686917700000|2023-06-16 12:15:00|34031.6|34011.6|34032.1|34012.1|34035|34015|34017.6|33997.6|574
1686918000000|2023-06-16 12:20:00|34032.3|34012.3|34037.4|34017.4|34042.5|34022.5|34031.8|34011.8|512
1686918300000|2023-06-16 12:25:00|34037.5|34017.5|34034.9|34014.9|34040.9|34020.9|34017.3|33997.3|523
1686918600000|2023-06-16 12:30:00|34034.5|34014.5|34039.3|34019.3|34039.6|34019.6|34014.6|33994.6|574
1686918900000|2023-06-16 12:35:00|34039.5|34019.5|34061.7|34041.7|34062.3|34042.3|34039.5|34019.5|456
1686919200000|2023-06-16 12:40:00|34061.8|34041.8|34070|34050|34073.1|34053.1|34059.8|34039.8|447
1686919500000|2023-06-16 12:45:00|34069.9|34049.9|34080.5|34060.5|34080.9|34060.9|34065|34045|372
1686919800000|2023-06-16 12:50:00|34080.1|34060.1|34076.4|34056.4|34088|34068|34074.1|34054.1|493
1686920100000|2023-06-16 12:55:00|34076.5|34056.5|34071.1|34051.1|34082|34062|34068.4|34048.4|477
1686920400000|2023-06-16 13:00:00|34071.2|34051.2|34065|34045|34071.2|34051.2|34060.4|34040.4|542
1686920700000|2023-06-16 13:05:00|34065.6|34045.6|34080.1|34060.1|34085|34065|34064.8|34044.8|462
1686921000000|2023-06-16 13:10:00|34080|34060|34091|34071|34106.7|34086.7|34078.1|34058.1|504
1686921300000|2023-06-16 13:15:00|34088.9|34068.9|34071.6|34051.6|34088.9|34068.9|34068.6|34048.6|411
1686921600000|2023-06-16 13:20:00|34071.8|34051.8|34045.4|34025.4|34072.2|34052.2|34045.4|34025.4|405
1686921900000|2023-06-16 13:25:00|34045.7|34025.7|34051|34031|34058.2|34038.2|34045|34025|438
1686922200000|2023-06-16 13:30:00|34051.9|34031.9|34068.9|34048.9|34069.6|34049.6|34048.9|34028.9|613
1686922500000|2023-06-16 13:35:00|34068.7|34048.7|34048|34028|34092|34072|34045.1|34025.1|584
1686922800000|2023-06-16 13:40:00|34048.1|34028.1|34054.2|34034.2|34063|34043|34041.8|34021.8|586
1686923100000|2023-06-16 13:45:00|34054.4|34034.4|34074.3|34054.3|34077.8|34057.8|34054.4|34034.4|623
1686923400000|2023-06-16 13:50:00|34074.4|34054.4|34066.6|34046.6|34076.2|34056.2|34061.4|34041.4|548
1686923700000|2023-06-16 13:55:00|34066.7|34046.7|34086.2|34002.9|34086.2|34046.7|34041.7|34000.8|512
1686924000000|2023-06-16 14:00:00|34076.2|33988.6|34002.1|33982.1|34089|34010|33995.3|33975.3|893
1686924300000|2023-06-16 14:05:00|34002.5|33982.5|34074.7|34054.7|34080.8|34060.8|33999.1|33979.1|791
1686924600000|2023-06-16 14:10:00|34074.2|34054.2|34095.2|34075.2|34095.2|34075.2|34065.5|34045.5|750
1686924900000|2023-06-16 14:15:00|34095.1|34075.1|34119.2|34099.2|34121.6|34101.6|34086.4|34066.4|702
1686925200000|2023-06-16 14:20:00|34120.1|34100.1|34125.6|34105.6|34135.4|34115.4|34115.6|34095.6|640
1686925500000|2023-06-16 14:25:00|34125.5|34105.5|34126.7|34106.7|34143|34123|34123.5|34103.5|592
1686925800000|2023-06-16 14:30:00|34126.8|34106.8|34105.7|34085.7|34130.1|34110.1|34105.7|34085.7|583
1686926100000|2023-06-16 14:35:00|34105.6|34085.6|34128.1|34108.1|34135.5|34115.5|34104.9|34084.9|522
1686926400000|2023-06-16 14:40:00|34128.3|34108.3|34161.2|34141.2|34161.2|34141.2|34119.2|34099.2|655
1686926700000|2023-06-16 14:45:00|34160.7|34140.7|34195.3|34175.3|34204.8|34184.8|34160.7|34140.7|767
1686927000000|2023-06-16 14:50:00|34195.2|34175.2|34205.9|34185.9|34227.8|34207.8|34195.2|34175.2|823
1686927300000|2023-06-16 14:55:00|34205.6|34185.6|34155.1|34135.1|34207|34187|34154.3|34134.3|694
1686927600000|2023-06-16 15:00:00|34156.1|34136.1|34157.6|34137.6|34159.3|34139.3|34120.5|34100.5|746
1686927900000|2023-06-16 15:05:00|34157.5|34137.5|34179.2|34159.2|34185.4|34165.4|34155.7|34135.7|615
1686928200000|2023-06-16 15:10:00|34179.9|34159.9|34166.7|34146.7|34183.8|34163.8|34166|34146|434
1686928500000|2023-06-16 15:15:00|34165.6|34145.6|34176.5|34156.5|34178.3|34158.3|34152.7|34132.7|529
1686928800000|2023-06-16 15:20:00|34176.9|34156.9|34191|34171|34199.9|34179.9|34175.3|34155.3|709
1686929100000|2023-06-16 15:25:00|34191.1|34171.1|34181.2|34161.2|34196.6|34176.6|34180.9|34160.9|523
1686929400000|2023-06-16 15:30:00|34181|34161|34178.7|34158.7|34184.1|34164.1|34172.9|34152.9|554
1686929700000|2023-06-16 15:35:00|34179|34159|34192.6|34172.6|34197.7|34177.7|34168.9|34148.9|688
1686930000000|2023-06-16 15:40:00|34192.8|34172.8|34196.3|34176.3|34197.5|34177.5|34190.3|34170.3|451
1686930300000|2023-06-16 15:45:00|34194.3|34174.3|34193.1|34173.1|34197|34177|34190.2|34170.2|378
1686930600000|2023-06-16 15:50:00|34193.2|34173.2|34197|34177|34203.9|34183.9|34192.7|34172.7|343
1686930900000|2023-06-16 15:55:00|34194.9|34174.9|34194.1|34174.1|34205.5|34185.5|34192.3|34172.3|284
1686931200000|2023-06-16 16:00:00|34194.2|34174.2|34205.3|34155.3|34210.9|34175.2|34190.3|34151.4|503
1686931500000|2023-06-16 16:05:00|34205.7|34155.7|34201.5|34151.5|34208|34158|34200.2|34150.2|366
1686931800000|2023-06-16 16:10:00|34201.3|34151.3|34212.9|34162.9|34217.3|34167.3|34198.1|34148.1|323
1686932100000|2023-06-16 16:15:00|34212.7|34162.7|34203.8|34153.8|34213.7|34163.7|34203.8|34153.8|434
1686932400000|2023-06-16 16:20:00|34203.7|34153.7|34209|34159|34213.7|34163.7|34200.6|34150.6|347
1686932700000|2023-06-16 16:25:00|34209.1|34159.1|34201|34151|34210.5|34160.2|34199.4|34149.4|330
1686933000000|2023-06-16 16:30:00|34200.9|34150.9|34199.6|34149.6|34201.2|34151.2|34193.8|34143.8|256
1686933300000|2023-06-16 16:35:00|34199.5|34149.5|34178.5|34158.5|34203.6|34169.9|34178.1|34147.6|291
1686933600000|2023-06-16 16:40:00|34178.4|34158.4|34173.6|34153.6|34181.5|34161.5|34170.8|34150.8|300
1686933900000|2023-06-16 16:45:00|34173.4|34153.4|34175.8|34155.8|34179.1|34159.1|34173.2|34153.2|232
1686934200000|2023-06-16 16:50:00|34175.4|34155.4|34171.5|34151.5|34186.4|34166.4|34171.3|34151.3|325
1686934500000|2023-06-16 16:55:00|34171.7|34151.7|34169.9|34149.9|34183.7|34163.7|34169.7|34149.7|231
1686934800000|2023-06-16 17:00:00|34170|34150|34190.1|34140.1|34192|34160|34166.1|34138.5|320
1686935100000|2023-06-16 17:05:00|34190.2|34140.2|34188.8|34138.8|34191.6|34141.6|34185|34135|249
1686935400000|2023-06-16 17:10:00|34188.7|34138.7|34152.6|34102.6|34191.4|34151.2|34152.4|34102.4|457
1686935700000|2023-06-16 17:15:00|34152.9|34102.9|34125.3|34105.3|34154.7|34111.7|34123.4|34087.6|405
1686936000000|2023-06-16 17:20:00|34125.2|34105.2|34115.1|34095.1|34127.3|34107.3|34114.7|34094.7|239
1686936300000|2023-06-16 17:25:00|34116|34096|34117|34097|34135.9|34099.7|34110.7|34078.4|339
1686936600000|2023-06-16 17:30:00|34117.1|34097.1|34116.3|34096.3|34119.5|34099.5|34110.1|34090.1|187
1686936900000|2023-06-16 17:35:00|34116.2|34096.2|34159.2|34108|34162|34112|34114.9|34082.7|300
1686937200000|2023-06-16 17:40:00|34159.3|34107.9|34159.8|34108.1|34162.3|34110.7|34156|34104.7|246
1686937500000|2023-06-16 17:45:00|34159.2|34108|34156.9|34106.9|34160.6|34109|34155|34105|335
1686937800000|2023-06-16 17:50:00|34156.8|34106.8|34135.5|34115.5|34157.3|34118|34134.1|34098.4|309
1686938100000|2023-06-16 17:55:00|34134|34114|34135.2|34115.2|34148.5|34128.5|34134|34114|316
1686938400000|2023-06-16 18:00:00|34136.1|34116.1|34164.2|34114.2|34166.1|34129.6|34125.5|34089.3|357
1686938700000|2023-06-16 18:05:00|34164.3|34114.3|34151.3|34131.3|34167.2|34136.1|34150.7|34111.6|237
1686939000000|2023-06-16 18:10:00|34151.4|34131.4|34147.8|34127.8|34153.3|34133.3|34147.8|34127.8|223
1686939300000|2023-06-16 18:15:00|34147.9|34127.9|34148.3|34128.3|34151.9|34131.9|34145.3|34125.3|214
1686939600000|2023-06-16 18:20:00|34149.4|34129.4|34149.6|34129.6|34150.6|34130.6|34143.8|34123.8|231
1686939900000|2023-06-16 18:25:00|34148.1|34128.1|34149.7|34129.7|34152.8|34132.8|34147.4|34127.4|181
1686940200000|2023-06-16 18:30:00|34149.8|34129.8|34156.6|34136.6|34161.1|34141.1|34148.4|34128.4|221
1686940500000|2023-06-16 18:35:00|34156.7|34136.7|34155.4|34135.4|34159.4|34139.4|34152.2|34132.2|238
1686940800000|2023-06-16 18:40:00|34155.5|34135.5|34150.2|34130.2|34157.1|34137.1|34148.3|34128.3|235
1686941100000|2023-06-16 18:45:00|34150.1|34130.1|34144|34124|34151.6|34131.6|34143|34123|196
1686941400000|2023-06-16 18:50:00|34143.1|34123.1|34144.2|34124.2|34146.6|34126.6|34142.3|34122.3|198
1686941700000|2023-06-16 18:55:00|34144.3|34124.3|34137.6|34117.6|34145|34125|34136.6|34116.6|353
1686942000000|2023-06-16 19:00:00|34138.5|34118.5|34164.6|34114.6|34174|34122.5|34134.9|34106.5|395
1686942300000|2023-06-16 19:05:00|34164.7|34114.7|34171.3|34121.3|34173.4|34123.4|34162.3|34112.3|309
1686942600000|2023-06-16 19:10:00|34171.8|34121.8|34174.1|34124.1|34177.2|34127.2|34169|34119|246
1686942900000|2023-06-16 19:15:00|34174.2|34124.2|34167|34117|34174.7|34124.7|34166.3|34116.3|171
1686943200000|2023-06-16 19:20:00|34167.1|34117.1|34163.1|34113.1|34168.8|34118.8|34161.1|34111.1|244
1686943500000|2023-06-16 19:25:00|34163|34113|34167|34115.9|34175.8|34121.9|34163|34113|349
1686943800000|2023-06-16 19:30:00|34166.7|34115.7|34174.5|34122.3|34182.5|34128.4|34166.1|34114.8|512
1686944100000|2023-06-16 19:35:00|34177.9|34122.4|34167.5|34117.3|34179.3|34122.9|34165.2|34115.2|421
1686944400000|2023-06-16 19:40:00|34168|34117.6|34173.5|34120.9|34178.1|34122.8|34164.2|34114.2|415
1686944700000|2023-06-16 19:45:00|34173.6|34120.7|34174.9|34121.5|34180.9|34124.6|34168|34117.6|497
1686945000000|2023-06-16 19:50:00|34174|34121.6|34181.3|34126.3|34182.8|34127.9|34171.5|34119.4|469
1686945300000|2023-06-16 19:55:00|34181.9|34126.4|34195.1|34143.4|34199.3|34143.5|34178|34126.2|548
1686945600000|2023-06-16 20:00:00|34200.2|34143.2|34198|34135.8|34210|34148.9|34195.2|34135.1|579
1686945900000|2023-06-16 20:05:00|34198.2|34139.6|34196|34140.1|34207|34149.5|34190|34133.2|232
1686946200000|2023-06-16 20:10:00|34196.2|34140.3|34189.3|34136.8|34204.3|34145.3|34189.3|34133.4|246
1686946500000|2023-06-16 20:15:00|34194|34136.6|34185.5|34135|34197.4|34140.4|34184.8|34130.8|200
1686946800000|2023-06-16 20:20:00|34190.1|34131.3|34184.8|34133.8|34194.6|34135.3|34184.7|34129.7|131
1686947100000|2023-06-16 20:25:00|34189|34133.5|34204|34137.2|34208.8|34137.9|34184.9|34129.8|188
1686947400000|2023-06-16 20:30:00|34206.3|34137.3|34205.7|34135.3|34211.3|34142.7|34198.5|34134.2|169
1686947700000|2023-06-16 20:35:00|34205.5|34135.4|34198.8|34130.1|34212.4|34136.4|34196.7|34127.2|175
1686948000000|2023-06-16 20:40:00|34198.9|34129.9|34207.8|34132.4|34213.3|34134.7|34198.7|34127.4|199
1686948300000|2023-06-16 20:45:00|34207.3|34127.3|34200|34119.4|34223.7|34131.2|34200|34117.1|410
1686948600000|2023-06-16 20:50:00|34200.1|34119.5|34217.8|34097.8|34221.1|34126.8|34195.2|34097.7|203
1686948900000|2023-06-16 20:55:00|34217.1|34097.1|34208.2|34101.2|34217.1|34129.4|34186.5|34088.1|298
1687118400000|2023-06-18 20:00:00|34304.1|34159.1|34303.1|34158.1|34304.1|34159.1|34303.1|34158.1|3
1687118700000|2023-06-18 20:05:00|34263.3|34118.3|34246.6|34101.6|34263.3|34118.3|34246.6|34101.6|21
1687119000000|2023-06-18 20:10:00|34243.1|34098.1|34237.7|34092.7|34243.1|34098.1|34237.7|34092.7|14
1687119300000|2023-06-18 20:15:00|34234.1|34089.1|34267.9|34122.9|34267.9|34122.9|34231.1|34086.1|22
1687119600000|2023-06-18 20:20:00|34255.8|34110.8|34255.7|34110.7|34255.8|34110.8|34255.7|34110.7|2
1687119900000|2023-06-18 20:25:00|34259.4|34114.4|34238.4|34093.4|34259.4|34114.4|34218.8|34073.8|21
1687120200000|2023-06-18 20:30:00|34238.3|34093.3|34229.1|34084.1|34242.4|34097.4|34229.1|34084.1|19
1687120500000|2023-06-18 20:35:00|34241.9|34096.9|34249.8|34104.8|34249.8|34104.8|34228.3|34083.3|10
1687120800000|2023-06-18 20:40:00|34275.9|34130.9|34242|34097|34275.9|34130.9|34239.5|34094.5|7
1687121100000|2023-06-18 20:45:00|34241.9|34096.9|34252.1|34107.1|34252.5|34107.5|34226.5|34081.5|8
1687121400000|2023-06-18 20:50:00|34252|34107|34251.9|34106.9|34252|34107|34226.3|34081.3|4
1687121700000|2023-06-18 20:55:00|34251.2|34106.2|34211.4|34066.4|34251.2|34106.2|34210.9|34065.9|6
1687122000000|2023-06-18 21:00:00|34225.3|34080.3|34233.9|34088.9|34234.5|34116|34186|34068.1|23
1687122600000|2023-06-18 21:10:00|34236.8|34091.8|34245.7|34104.7|34246.1|34104.8|34236.8|34091.8|18
1687122900000|2023-06-18 21:15:00|34245|34104.3|34219.5|34099.5|34245|34115.1|34218.6|34093|40
1687123200000|2023-06-18 21:20:00|34219.4|34099.4|34223.7|34115.1|34240.9|34120.9|34216.8|34096.8|51
1687123500000|2023-06-18 21:25:00|34219|34099|34235.5|34115.5|34238|34118|34213.5|34093.5|78
1687123800000|2023-06-18 21:30:00|34235.6|34115.6|34228.9|34108.9|34236.8|34116.8|34209.6|34089.6|131
1687124100000|2023-06-18 21:35:00|34228.7|34108.7|34213.5|34093.5|34235.4|34115.4|34209.7|34089.7|150
1687124400000|2023-06-18 21:40:00|34212|34092|34227.7|34107.7|34258.6|34138.6|34207.3|34087.3|207
1687124700000|2023-06-18 21:45:00|34227.8|34107.8|34218.8|34098.8|34228|34108|34207.5|34087.5|166
1687125000000|2023-06-18 21:50:00|34218.9|34098.9|34218|34098|34224.3|34104.3|34207.9|34087.9|73
1687125300000|2023-06-18 21:55:00|34218.1|34098.1|34214.2|34094.2|34227.3|34107.3|34208|34088|72
1687125600000|2023-06-18 22:00:00|34214.4|34094.4|34208|34088|34225.4|34105.4|34203.8|34083.8|153
1687125900000|2023-06-18 22:05:00|34205.9|34085.9|34209|34089|34218.1|34098.1|34197.8|34077.8|82
1687126200000|2023-06-18 22:10:00|34208.5|34088.5|34215.2|34095.2|34216.8|34096.8|34205.1|34085.1|180
1687126500000|2023-06-18 22:15:00|34215.1|34095.1|34218.5|34098.5|34222.9|34102.9|34213.1|34093.1|172
1687126800000|2023-06-18 22:20:00|34218.7|34098.7|34224.4|34104.4|34224.8|34104.8|34216.4|34096.4|234
1687127100000|2023-06-18 22:25:00|34224.3|34104.3|34211.9|34091.9|34224.3|34104.3|34211.9|34091.9|169
1687127400000|2023-06-18 22:30:00|34212|34092|34209.4|34089.4|34214.5|34094.5|34206.8|34086.8|196
1687127700000|2023-06-18 22:35:00|34209.3|34089.3|34206.1|34086.1|34210.5|34090.5|34205.9|34085.9|128
1687128000000|2023-06-18 22:40:00|34206|34086|34205.4|34085.4|34208.3|34088.3|34203.5|34083.5|128
1687128300000|2023-06-18 22:45:00|34205.3|34085.3|34203.4|34083.4|34207.4|34094.9|34195|34083.2|115
1687128600000|2023-06-18 22:50:00|34203.3|34083.3|34201.5|34081.5|34203.7|34083.7|34199.6|34079.6|122
1687128900000|2023-06-18 22:55:00|34201.6|34081.6|34199.8|34079.8|34203.4|34083.4|34197.6|34077.6|114
1687129200000|2023-06-18 23:00:00|34199.6|34079.6|34198.3|34084.7|34202.9|34089.3|34194.5|34079.3|218
1687129500000|2023-06-18 23:05:00|34198.4|34086.7|34194.8|34090.1|34205.9|34094.6|34193.8|34084.7|163
1687129800000|2023-06-18 23:10:00|34194.9|34087.4|34197.1|34088.8|34203.1|34091.4|34192.6|34083.1|145
1687130100000|2023-06-18 23:15:00|34197.6|34088.7|34205.8|34087|34205.8|34098.6|34183.3|34082|163
1687130400000|2023-06-18 23:20:00|34205.7|34086.9|34195.5|34097.7|34205.7|34102.7|34189.6|34083.1|150
1687130700000|2023-06-18 23:25:00|34195.6|34097.8|34211.5|34091.5|34211.5|34102.1|34192.3|34086.3|95
1687131000000|2023-06-18 23:30:00|34195.7|34099.9|34198|34098.1|34204.2|34106.5|34190|34091.1|167
1687131300000|2023-06-18 23:35:00|34198.1|34098.2|34195.9|34100.5|34211.4|34107.4|34193.9|34091.9|225
1687131600000|2023-06-18 23:40:00|34195.6|34100.4|34184.2|34098.9|34202.3|34110.2|34180.8|34095.2|329
1687131900000|2023-06-18 23:45:00|34184.7|34099.2|34181|34103.4|34190.4|34103.4|34178.2|34096.7|262
1687132200000|2023-06-18 23:50:00|34180.9|34103.3|34184.2|34101.5|34189|34109.3|34178.1|34095.2|145
1687132500000|2023-06-18 23:55:00|34184.1|34109.7|34168|34102.4|34184.1|34110.7|34167.9|34096.8|265
1687132800000|2023-06-19 00:00:00|34167.2|34102.3|34162.9|34101.6|34180|34115.2|34156.8|34096.2|461
1687133100000|2023-06-19 00:05:00|34163|34102.9|34164.7|34108.1|34166.9|34108.8|34154.7|34095.8|366
1687133400000|2023-06-19 00:10:00|34164.6|34108.2|34170.8|34109.9|34170.9|34112.9|34163.4|34107.2|270
1687133700000|2023-06-19 00:15:00|34170.1|34109.6|34172.7|34112.2|34176.3|34116.2|34165.1|34107.7|219
1687134000000|2023-06-19 00:20:00|34172.6|34112.1|34168|34109.3|34172.6|34114.5|34163.5|34109|216
1687134300000|2023-06-19 00:25:00|34167.9|34109.2|34167.3|34114.3|34171.9|34114.3|34162.7|34106.7|240
1687134600000|2023-06-19 00:30:00|34167|34114.6|34178.3|34124.8|34182.7|34124.9|34167|34111.9|252
1687134900000|2023-06-19 00:35:00|34178.4|34125.4|34177.3|34121.5|34183.4|34125.6|34173.8|34119.1|240
1687135200000|2023-06-19 00:40:00|34176.8|34121.6|34183.9|34128|34184.8|34128.5|34174.4|34120.3|260
1687135500000|2023-06-19 00:45:00|34183.8|34127.9|34175|34119.6|34185.7|34128.2|34173.7|34119.6|254
1687135800000|2023-06-19 00:50:00|34174.9|34119.8|34189.8|34135.3|34193.4|34135.7|34174.9|34119.8|311
1687136100000|2023-06-19 00:55:00|34190.6|34135.7|34189.6|34134.6|34193.3|34138.1|34186.1|34133.2|253
1687136400000|2023-06-19 01:00:00|34189.9|34134.7|34182.7|34127.6|34192.5|34134.9|34174.6|34121|352
1687136700000|2023-06-19 01:05:00|34182.8|34127.7|34193.9|34139.3|34197|34141.4|34179.1|34125.3|296
1687137000000|2023-06-19 01:10:00|34194.4|34139.5|34207.4|34146.8|34208.7|34155.5|34191.4|34138.8|362
1687137300000|2023-06-19 01:15:00|34207.6|34146.4|34192.8|34139.5|34207.6|34152.7|34192.7|34139.5|333
1687137600000|2023-06-19 01:20:00|34192.9|34143|34197.6|34147.2|34201.9|34149.8|34192|34139.6|292
1687137900000|2023-06-19 01:25:00|34197.5|34147.3|34200.8|34144.9|34202.9|34151.6|34197|34144|332
1687138200000|2023-06-19 01:30:00|34198.6|34145|34196.3|34144.4|34201.5|34149.8|34184.3|34133.1|388
1687138500000|2023-06-19 01:35:00|34196.2|34144.5|34195.5|34141.9|34202.1|34149.9|34192.4|34140.1|376
1687138800000|2023-06-19 01:40:00|34195|34142|34204.1|34150.6|34204.1|34151.4|34191.1|34140.4|382
1687139100000|2023-06-19 01:45:00|34204|34150.5|34196.9|34145.4|34204.6|34151.5|34196|34143.7|371
1687139400000|2023-06-19 01:50:00|34196.8|34145.3|34197.2|34143.4|34198.6|34146.3|34193.8|34141|386
1687139700000|2023-06-19 01:55:00|34197.3|34143.5|34198.2|34144|34201.1|34147.2|34194.7|34142.2|325
1687140000000|2023-06-19 02:00:00|34198.3|34143.9|34192.8|34138.1|34198.9|34146.3|34186.6|34132.9|406
1687140300000|2023-06-19 02:05:00|34192.7|34138.5|34191.4|34140.2|34196.3|34143.8|34191.4|34138.5|247
1687140600000|2023-06-19 02:10:00|34191.5|34140.1|34193.2|34142.7|34197.1|34144.4|34186.4|34132.4|354
1687140900000|2023-06-19 02:15:00|34193.1|34142.6|34194.9|34141.2|34195.3|34143.6|34184.8|34131.6|320
1687141200000|2023-06-19 02:20:00|34195|34141.3|34192.9|34140.3|34196.7|34144.5|34191.8|34140|279
1687141500000|2023-06-19 02:25:00|34193.1|34140.4|34179.6|34124.9|34194.1|34142.2|34178.9|34124.3|430
1687141800000|2023-06-19 02:30:00|34179.5|34125.1|34183.7|34133.7|34190.8|34137.6|34176.7|34123.6|301
1687142100000|2023-06-19 02:35:00|34184.2|34134|34182.5|34132.4|34188.7|34134.9|34182.4|34131.5|213
1687142400000|2023-06-19 02:40:00|34182.9|34129.5|34186.3|34131.2|34186.4|34133.3|34181.6|34127.5|314
1687142700000|2023-06-19 02:45:00|34186.4|34131.1|34184.6|34129.9|34187.9|34133.5|34182.7|34129.3|231
1687143000000|2023-06-19 02:50:00|34183.5|34131.2|34184.1|34131.4|34187.1|34133.3|34183|34129.6|193
1687143300000|2023-06-19 02:55:00|34185.2|34130.1|34193.1|34138.3|34193.1|34138.4|34185.2|34130.1|255
1687143600000|2023-06-19 03:00:00|34193|34138.1|34192.8|34140.7|34194.2|34141|34189.5|34136.8|298
1687143900000|2023-06-19 03:05:00|34192.4|34140.6|34194.8|34139.8|34195.5|34141.2|34191.4|34138.4|289
1687144200000|2023-06-19 03:10:00|34194.9|34139.9|34197.8|34145.2|34201.2|34148|34193.1|34138.5|307
1687144500000|2023-06-19 03:15:00|34197.7|34145.1|34195.5|34143.1|34197.8|34147.2|34192.9|34137.7|375
1687144800000|2023-06-19 03:20:00|34195.4|34143.2|34201.7|34151.7|34204.5|34154.5|34193.1|34140|352
1687145100000|2023-06-19 03:25:00|34202.1|34152|34194.9|34142.1|34207.2|34154.7|34193.8|34140.4|283
1687145400000|2023-06-19 03:30:00|34194.8|34142|34189.9|34138|34195.6|34144.5|34185.3|34132|334
1687145700000|2023-06-19 03:35:00|34190|34138.1|34190.2|34136.3|34193|34140|34188.1|34135|329
1687146000000|2023-06-19 03:40:00|34190.3|34136.4|34189|34135.7|34193.7|34141|34187.2|34132.4|365
1687146300000|2023-06-19 03:45:00|34189.2|34135.6|34200.7|34149.4|34202.9|34149.4|34188.9|34134.1|369
1687146600000|2023-06-19 03:50:00|34200.8|34149.5|34197.4|34144.2|34201.8|34149.6|34196.2|34144.2|260
1687146900000|2023-06-19 03:55:00|34197.5|34144.3|34191.2|34135.6|34197.5|34146.4|34189.1|34134.8|231
1687147200000|2023-06-19 04:00:00|34191.3|34135.7|34192.3|34139|34196.6|34140.7|34191|34135.5|275
1687147500000|2023-06-19 04:05:00|34191.4|34138.4|34195.3|34140|34197.7|34143.4|34191.3|34136.6|198
1687147800000|2023-06-19 04:10:00|34195.4|34139.9|34193.3|34140.1|34197.6|34142|34192.1|34137.7|212
1687148100000|2023-06-19 04:15:00|34193|34140|34198.5|34143.4|34198.5|34145.1|34191.5|34137.7|184
1687148400000|2023-06-19 04:20:00|34198.8|34143.3|34197.4|34142.2|34202.6|34148.3|34196|34141.6|246
1687148700000|2023-06-19 04:25:00|34196.2|34143.4|34193.8|34139|34197.2|34144|34189|34135.5|255
1687149000000|2023-06-19 04:30:00|34193.6|34138.9|34196.5|34142.4|34199.7|34146.6|34192.5|34138.7|211
1687149300000|2023-06-19 04:35:00|34196.6|34143.6|34195.8|34142.4|34197.2|34145.2|34194|34140.5|147
1687149600000|2023-06-19 04:40:00|34194.2|34142.5|34209|34158.5|34209.7|34158.5|34189.5|34135|256
1687149900000|2023-06-19 04:45:00|34208.9|34158.6|34210.8|34158.2|34212.4|34161|34208.3|34157.2|209
1687150200000|2023-06-19 04:50:00|34210.7|34158.1|34209|34156.5|34212.7|34161.4|34207.3|34156.2|170
1687150500000|2023-06-19 04:55:00|34208.9|34156.6|34204.7|34154.7|34209.4|34158.2|34204.5|34152.9|292
1687150800000|2023-06-19 05:00:00|34205.1|34155.1|34212.1|34162.1|34212.7|34162.7|34202.6|34152.6|265
1687151100000|2023-06-19 05:05:00|34212|34162|34207.4|34157.4|34212|34162|34207.1|34157.1|226
1687151400000|2023-06-19 05:10:00|34207.1|34157.1|34207.6|34157.4|34218.8|34168.8|34201.8|34151.8|302
1687151700000|2023-06-19 05:15:00|34207.5|34157.5|34203.4|34153.4|34212.6|34162.6|34203.3|34153.3|251
1687152000000|2023-06-19 05:20:00|34203.3|34153.3|34201.7|34149.3|34208.1|34154.9|34198.9|34148.2|160
1687152300000|2023-06-19 05:25:00|34201.6|34149.4|34199.8|34149.8|34202.3|34151.1|34198.8|34147|281
1687152600000|2023-06-19 05:30:00|34199.7|34149.7|34194.7|34142.8|34201.9|34150.8|34192.6|34142.6|257
1687152900000|2023-06-19 05:35:00|34194.8|34143|34192.9|34142.9|34197|34144.9|34191|34140.6|234
1687153200000|2023-06-19 05:40:00|34192.6|34142.6|34183.2|34130.9|34192.6|34142.6|34180.4|34129.6|360
1687153500000|2023-06-19 05:45:00|34183.5|34131|34183.3|34133.3|34197.9|34147.9|34179.1|34127.5|384
1687153800000|2023-06-19 05:50:00|34183.4|34133.4|34197.7|34135.9|34198.3|34143.3|34182.9|34132.9|287
1687154100000|2023-06-19 05:55:00|34196.4|34135.8|34152.5|34102.5|34197.7|34142.4|34150.6|34097.5|423
1687154400000|2023-06-19 06:00:00|34138.4|34118.4|34175.9|34155.9|34179.3|34159.3|34138.2|34118.2|470
1687154700000|2023-06-19 06:05:00|34175.8|34155.8|34164.8|34144.8|34178.4|34158.4|34164.8|34144.8|332
1687155000000|2023-06-19 06:10:00|34164.1|34144.1|34155|34135|34164.7|34144.7|34154|34134|301
1687155300000|2023-06-19 06:15:00|34154.9|34134.9|34153|34133|34158.6|34138.6|34151.2|34131.2|262
1687155600000|2023-06-19 06:20:00|34153.1|34133.1|34180.9|34160.9|34185.7|34165.7|34151.7|34131.7|376
1687155900000|2023-06-19 06:25:00|34181|34161|34195.3|34175.3|34200.5|34180.5|34171.1|34151.1|415
1687156200000|2023-06-19 06:30:00|34195.4|34175.4|34188.6|34168.6|34196.8|34176.8|34180.3|34160.3|352
1687156500000|2023-06-19 06:35:00|34188.8|34168.8|34198.1|34178.1|34202.1|34182.1|34188.3|34168.3|346
1687156800000|2023-06-19 06:40:00|34198.2|34178.2|34200.5|34180.5|34214.5|34194.5|34190.7|34170.7|386
1687157100000|2023-06-19 06:45:00|34200.7|34180.7|34199|34179|34200.7|34180.7|34187.3|34167.3|386
1687157400000|2023-06-19 06:50:00|34199.1|34179.1|34207|34187|34210.5|34190.5|34199.1|34179.1|217
1687157700000|2023-06-19 06:55:00|34206.9|34186.9|34208.4|34188.4|34209.2|34189.2|34201.4|34181.4|342
1687158000000|2023-06-19 07:00:00|34209.1|34189.1|34219.2|34199.2|34233.4|34213.4|34204.3|34184.3|539
1687158300000|2023-06-19 07:05:00|34219.4|34199.4|34195.4|34175.4|34224.8|34204.8|34195.4|34175.4|563
1687158600000|2023-06-19 07:10:00|34195|34175|34184.5|34164.5|34199.4|34179.4|34176.5|34156.5|408
1687158900000|2023-06-19 07:15:00|34184.6|34164.6|34185.9|34165.9|34195.7|34175.7|34183.4|34163.4|372
1687159200000|2023-06-19 07:20:00|34186|34166|34183.8|34163.8|34198.4|34178.4|34183.8|34163.8|364
1687159500000|2023-06-19 07:25:00|34183.9|34163.9|34195|34175|34195|34175|34171.5|34151.5|491
1687159800000|2023-06-19 07:30:00|34194.9|34174.9|34187.8|34167.8|34215.7|34195.7|34185.2|34165.2|577
1687160100000|2023-06-19 07:35:00|34187.7|34167.7|34172.7|34152.7|34197.3|34177.3|34172|34152|549
1687160400000|2023-06-19 07:40:00|34172.8|34152.8|34172.4|34152.4|34176.7|34156.7|34154.3|34134.3|514
1687160700000|2023-06-19 07:45:00|34172.3|34152.3|34203.3|34183.3|34208.3|34188.3|34172.3|34152.3|466
1687161000000|2023-06-19 07:50:00|34203.7|34183.7|34208|34188|34214.2|34194.2|34203.6|34183.6|321
1687161300000|2023-06-19 07:55:00|34207.4|34187.4|34200.8|34180.8|34209.1|34189.1|34199.2|34179.2|414
1687161600000|2023-06-19 08:00:00|34200.9|34180.9|34183.3|34163.3|34201.5|34181.5|34181.8|34161.8|448
1687161900000|2023-06-19 08:05:00|34183.5|34163.5|34199.5|34179.5|34200.9|34180.9|34183.5|34163.5|470
1687162200000|2023-06-19 08:10:00|34199.3|34179.3|34185.8|34165.8|34200.5|34180.5|34179.9|34159.9|479
1687162500000|2023-06-19 08:15:00|34185.6|34165.6|34183.3|34163.3|34191.7|34171.7|34177.2|34157.2|405
1687162800000|2023-06-19 08:20:00|34183.4|34163.4|34181.1|34161.1|34190.1|34170.1|34181|34161|393
1687163100000|2023-06-19 08:25:00|34181|34161|34193.4|34173.4|34196.6|34176.6|34173|34153|420
1687163400000|2023-06-19 08:30:00|34194.3|34174.3|34218.7|34198.7|34220.2|34200.2|34193.5|34173.5|359
1687163700000|2023-06-19 08:35:00|34218.8|34198.8|34228.8|34208.8|34228.9|34208.9|34218.5|34198.5|297
1687164000000|2023-06-19 08:40:00|34228.7|34208.7|34186.5|34166.5|34249.2|34229.2|34186.3|34166.3|471
1687164300000|2023-06-19 08:45:00|34186.3|34166.3|34197.7|34177.7|34203.8|34183.8|34186|34166|458
1687164600000|2023-06-19 08:50:00|34197.8|34177.8|34206.3|34186.3|34209.9|34189.9|34196.3|34176.3|344
1687164900000|2023-06-19 08:55:00|34206.1|34186.1|34215.6|34195.6|34217.5|34197.5|34199.1|34179.1|344
1687165200000|2023-06-19 09:00:00|34216.3|34196.3|34222.3|34202.3|34224.5|34204.5|34216.3|34196.3|400
1687165500000|2023-06-19 09:05:00|34222.9|34202.9|34217.4|34197.4|34222.9|34202.9|34213.3|34193.3|312
1687165800000|2023-06-19 09:10:00|34217.3|34197.3|34241.9|34221.9|34241.9|34221.9|34214.5|34194.5|411
1687166100000|2023-06-19 09:15:00|34241.6|34221.6|34247.8|34227.8|34252.5|34232.5|34241.6|34221.6|465
1687166400000|2023-06-19 09:20:00|34247.9|34227.9|34261.6|34241.6|34262.3|34242.3|34242.4|34222.4|398
1687166700000|2023-06-19 09:25:00|34261.9|34241.9|34284.7|34264.7|34285.8|34265.8|34257.2|34237.2|414
1687167000000|2023-06-19 09:30:00|34285|34265|34297.9|34277.9|34300.5|34280.5|34284.5|34264.5|407
1687167300000|2023-06-19 09:35:00|34298|34278|34300.4|34280.4|34306|34286|34296.2|34276.2|417
1687167600000|2023-06-19 09:40:00|34300.5|34280.5|34312.4|34292.4|34318.6|34298.6|34299.5|34279.5|446
1687167900000|2023-06-19 09:45:00|34312.1|34292.1|34311.9|34291.9|34313|34293|34301.6|34281.6|402
1687168200000|2023-06-19 09:50:00|34311.3|34291.3|34325.4|34305.4|34326.3|34306.3|34309.2|34289.2|458
1687168500000|2023-06-19 09:55:00|34325.3|34305.3|34334.3|34314.3|34337.7|34317.7|34325.3|34305.3|575
1687168800000|2023-06-19 10:00:00|34334|34314|34342.2|34322.2|34345.8|34325.8|34334|34314|429
1687169100000|2023-06-19 10:05:00|34343.3|34323.3|34333.2|34313.2|34350.8|34330.8|34325.1|34305.1|430
1687169400000|2023-06-19 10:10:00|34332.3|34312.3|34330.7|34310.7|34337.3|34317.3|34326.5|34306.5|344
1687169700000|2023-06-19 10:15:00|34330.8|34310.8|34337.2|34317.2|34339.1|34319.1|34330.8|34310.8|286
1687170000000|2023-06-19 10:20:00|34337.3|34317.3|34348.2|34328.2|34355.5|34335.5|34334.8|34314.8|294
1687170300000|2023-06-19 10:25:00|34348.5|34328.5|34341.7|34321.7|34349.4|34329.4|34338.1|34318.1|303
1687170600000|2023-06-19 10:30:00|34341.1|34321.1|34347.6|34327.6|34349.1|34329.1|34339.5|34319.5|195
1687170900000|2023-06-19 10:35:00|34347.4|34327.4|34334.9|34314.9|34349|34329|34334.6|34314.6|374
1687171200000|2023-06-19 10:40:00|34334.8|34314.8|34330.5|34310.5|34342.8|34322.8|34328.1|34308.1|294
1687171500000|2023-06-19 10:45:00|34330.6|34310.6|34334.2|34314.2|34335.5|34315.5|34330.1|34310.1|378
1687171800000|2023-06-19 10:50:00|34334|34314|34328.4|34308.4|34335.3|34315.3|34326.6|34306.6|336
1687172100000|2023-06-19 10:55:00|34328.3|34308.3|34323.6|34303.6|34330.6|34310.6|34323.6|34303.6|300
1687172400000|2023-06-19 11:00:00|34321.2|34301.2|34321.5|34301.5|34328.6|34308.6|34320.2|34300.2|371
1687172700000|2023-06-19 11:05:00|34321.3|34301.3|34311.2|34291.2|34321.4|34301.4|34308|34288|324
1687173000000|2023-06-19 11:10:00|34311.3|34291.3|34309.2|34289.2|34314.1|34294.1|34305.5|34285.5|333
1687173300000|2023-06-19 11:15:00|34309|34289|34312.3|34292.3|34313.6|34293.6|34295.9|34275.9|307
1687173600000|2023-06-19 11:20:00|34312.2|34292.2|34302.9|34282.9|34318.5|34298.5|34300.9|34280.9|330
1687173900000|2023-06-19 11:25:00|34303|34283|34299.9|34279.9|34320.8|34300.8|34299.9|34279.9|425
1687174200000|2023-06-19 11:30:00|34300.4|34280.4|34300.1|34280.1|34305.6|34285.6|34295.6|34275.6|350
1687174500000|2023-06-19 11:35:00|34300.2|34280.2|34303.6|34283.6|34305.8|34285.8|34296.8|34276.8|293
1687174800000|2023-06-19 11:40:00|34303.8|34283.8|34293.5|34273.5|34307|34287|34287.4|34267.4|326
1687175100000|2023-06-19 11:45:00|34293.4|34273.4|34295.5|34275.5|34295.8|34275.8|34289|34269|294
1687175400000|2023-06-19 11:50:00|34295.4|34275.4|34287.4|34267.4|34295.6|34275.6|34282.1|34262.1|356
1687175700000|2023-06-19 11:55:00|34287.5|34267.5|34295.8|34275.8|34304.4|34284.4|34286.5|34266.5|562
1687176000000|2023-06-19 12:00:00|34295.7|34275.7|34293|34273|34295.9|34275.9|34284.1|34264.1|438
1687176300000|2023-06-19 12:05:00|34292.8|34272.8|34286.7|34266.7|34305.5|34285.5|34286.7|34266.7|329
1687176600000|2023-06-19 12:10:00|34285|34265|34279.6|34259.6|34285.3|34265.3|34279.2|34259.2|362
1687176900000|2023-06-19 12:15:00|34279.5|34259.5|34297.8|34277.8|34299.1|34279.1|34279|34259|376
1687177200000|2023-06-19 12:20:00|34297.3|34277.3|34270.1|34250.1|34297.7|34277.7|34264.4|34244.4|466
1687177500000|2023-06-19 12:25:00|34270|34250|34282.7|34262.7|34283|34263|34269.5|34249.5|347
1687177800000|2023-06-19 12:30:00|34282.5|34262.5|34294.5|34274.5|34295.1|34275.1|34282.5|34262.5|324
1687178100000|2023-06-19 12:35:00|34294.4|34274.4|34251.9|34231.9|34294.4|34274.4|34251.9|34231.9|477
1687178400000|2023-06-19 12:40:00|34251.5|34231.5|34236.4|34216.4|34257.8|34237.8|34235.8|34215.8|376
1687178700000|2023-06-19 12:45:00|34236.5|34216.5|34227.4|34207.4|34240.4|34220.4|34223.2|34203.2|305
1687179000000|2023-06-19 12:50:00|34227.5|34207.5|34228.9|34208.9|34236.5|34216.5|34221.5|34201.5|371
1687179300000|2023-06-19 12:55:00|34229|34209|34224.9|34204.9|34236.8|34216.8|34224.1|34204.1|239
1687179600000|2023-06-19 13:00:00|34224.6|34204.6|34226.4|34206.4|34235.7|34215.7|34223.7|34203.7|404
1687179900000|2023-06-19 13:05:00|34226.5|34206.5|34224|34204|34232.4|34212.4|34222.6|34202.6|321
1687180200000|2023-06-19 13:10:00|34224.1|34204.1|34231.7|34211.7|34236.3|34216.3|34224.1|34204.1|341
1687180500000|2023-06-19 13:15:00|34231.9|34211.9|34252.1|34232.1|34253|34233|34231.9|34211.9|366
1687180800000|2023-06-19 13:20:00|34252|34232|34247.3|34227.3|34252.9|34232.9|34246.2|34226.2|365
1687181100000|2023-06-19 13:25:00|34247.4|34227.4|34233|34213|34248|34228|34232.8|34212.8|283
1687181400000|2023-06-19 13:30:00|34232.5|34212.5|34233.4|34213.4|34239|34219|34223.6|34203.6|416
1687181700000|2023-06-19 13:35:00|34233.2|34213.2|34232.2|34212.2|34246.4|34226.4|34226.8|34206.8|391
1687182000000|2023-06-19 13:40:00|34232.3|34212.3|34240.1|34220.1|34241.1|34221.1|34231.3|34211.3|381
1687182300000|2023-06-19 13:45:00|34240.3|34220.3|34240.2|34220.2|34245.9|34225.9|34237|34217|344
1687182600000|2023-06-19 13:50:00|34240.3|34220.3|34241.1|34221.1|34247.5|34227.5|34237.7|34217.7|260
1687182900000|2023-06-19 13:55:00|34241.4|34221.4|34246.7|34226.7|34256.2|34236.2|34238.8|34218.8|373
1687183200000|2023-06-19 14:00:00|34247|34227|34236.3|34216.3|34249.9|34229.9|34233|34213|424
1687183500000|2023-06-19 14:05:00|34237.3|34217.3|34233|34213|34244.3|34224.3|34231.4|34211.4|325
1687183800000|2023-06-19 14:10:00|34233.1|34213.1|34245.6|34225.6|34245.6|34225.6|34224.2|34204.2|366
1687184100000|2023-06-19 14:15:00|34245.5|34225.5|34230.1|34210.1|34246.5|34226.5|34230.1|34210.1|304
1687184400000|2023-06-19 14:20:00|34228.5|34208.5|34224.1|34204.1|34231.1|34211.1|34219.4|34199.4|379
1687184700000|2023-06-19 14:25:00|34224.2|34204.2|34189.1|34169.1|34224.8|34204.8|34184|34164|310
1687185000000|2023-06-19 14:30:00|34190.1|34170.1|34190.9|34170.9|34201.4|34181.4|34187|34167|394
1687185300000|2023-06-19 14:35:00|34190.8|34170.8|34193.5|34173.5|34197.3|34177.3|34179.9|34159.9|381
1687185600000|2023-06-19 14:40:00|34193.6|34173.6|34188.3|34168.3|34201.6|34181.6|34188.2|34168.2|390
1687185900000|2023-06-19 14:45:00|34188.4|34168.4|34175|34155|34197.4|34177.4|34167.6|34147.6|471
1687186200000|2023-06-19 14:50:00|34175.1|34155.1|34148.4|34128.4|34175.5|34155.5|34147.4|34127.4|500
1687186500000|2023-06-19 14:55:00|34148.1|34128.1|34183|34163|34184.2|34164.2|34141.1|34121.1|482
1687186800000|2023-06-19 15:00:00|34183.1|34163.1|34198.2|34178.2|34199.5|34179.5|34173.7|34153.7|562
1687187100000|2023-06-19 15:05:00|34197.9|34177.9|34179.8|34159.8|34197.9|34177.9|34179.8|34159.8|375
1687187400000|2023-06-19 15:10:00|34179.9|34159.9|34184|34164|34184|34164|34177.4|34157.4|256
1687187700000|2023-06-19 15:15:00|34183.4|34163.4|34171.8|34151.8|34184.1|34164.1|34171.4|34151.4|282
1687188000000|2023-06-19 15:20:00|34172|34152|34172|34152|34178.3|34158.3|34171.9|34151.9|188
1687188300000|2023-06-19 15:25:00|34171.9|34151.9|34172.9|34152.9|34173.6|34153.6|34163.4|34143.4|261
1687188600000|2023-06-19 15:30:00|34173.9|34153.9|34185|34165|34185.6|34165.6|34170.8|34150.8|217
1687188900000|2023-06-19 15:35:00|34184.9|34164.9|34191|34171|34193.8|34173.8|34183.6|34163.6|173
1687189200000|2023-06-19 15:40:00|34190.9|34170.9|34187.5|34167.5|34191.9|34171.9|34185.5|34165.5|170
1687189500000|2023-06-19 15:45:00|34187.4|34167.4|34194.3|34174.3|34194.7|34174.7|34184.5|34164.5|196
1687189800000|2023-06-19 15:50:00|34195|34175|34202.6|34182.6|34202.7|34182.7|34191.8|34171.8|139
1687190100000|2023-06-19 15:55:00|34202.4|34182.4|34197.7|34177.7|34204.6|34184.6|34196.2|34176.2|251
1687190400000|2023-06-19 16:00:00|34197.8|34177.8|34189.2|34169.2|34200|34180|34188.6|34168.6|265
1687190700000|2023-06-19 16:05:00|34189.3|34169.3|34219.8|34169.8|34220|34170|34188.7|34153.7|199
1687191000000|2023-06-19 16:10:00|34219.7|34169.7|34225.9|34175.9|34226.7|34176.7|34219.2|34169.2|177
1687191300000|2023-06-19 16:15:00|34226|34176|34230|34180|34234.9|34184.9|34224.7|34174.7|153
1687191600000|2023-06-19 16:20:00|34230.1|34180.1|34235|34185|34235.6|34185.6|34229.7|34179.7|176
1687191900000|2023-06-19 16:25:00|34234.9|34184.9|34226.8|34176.8|34235.5|34185.5|34225.2|34175.2|171
1687192200000|2023-06-19 16:30:00|34226.9|34176.9|34234.3|34184.3|34234.3|34184.3|34225.6|34175.6|213
1687192500000|2023-06-19 16:35:00|34234.4|34184.4|34223.2|34203.2|34243.3|34206.8|34220.8|34184.4|239
1687192800000|2023-06-19 16:40:00|34223.3|34203.3|34223.8|34203.8|34225.3|34205.3|34222.2|34202.2|166
1687193100000|2023-06-19 16:45:00|34223.6|34203.6|34230.1|34210.1|34231.3|34211.3|34223.2|34203.2|187
1687193400000|2023-06-19 16:50:00|34229.3|34209.3|34223.7|34203.7|34229.3|34209.3|34223.7|34203.7|181
1687193700000|2023-06-19 16:55:00|34223.8|34203.8|34233.4|34213.4|34234.3|34214.3|34223.8|34203.8|191
1687194000000|2023-06-19 17:00:00|34233.3|34213.3|34238.4|34188.4|34240.1|34213.3|34222|34187.8|182
1687194300000|2023-06-19 17:05:00|34238.3|34188.3|34236.4|34186.4|34238.3|34188.3|34235.8|34185.8|142
1687194600000|2023-06-19 17:10:00|34236.3|34186.3|34236.2|34186.2|34237.2|34187.2|34234.6|34184.6|93
1687194900000|2023-06-19 17:15:00|34236.1|34186.1|34234.4|34184.4|34236.5|34186.5|34232.9|34182.9|105
1687195200000|2023-06-19 17:20:00|34234.3|34184.3|34236|34186|34236.3|34200.6|34219.7|34181.9|97
1687195500000|2023-06-19 17:25:00|34235.9|34185.9|34232.6|34182.6|34236|34186|34230.9|34180.9|108
1687195800000|2023-06-19 17:30:00|34232.7|34182.7|34231.8|34181.8|34233.8|34183.8|34230.4|34180.4|84
1687196100000|2023-06-19 17:35:00|34231.7|34181.7|34232.6|34182.6|34232.8|34182.8|34230.2|34180.2|67
1687196400000|2023-06-19 17:40:00|34232|34182|34216.4|34196.4|34233|34197.8|34215.5|34180.5|57
1687196700000|2023-06-19 17:45:00|34216.3|34196.3|34218.6|34198.6|34219.1|34199.1|34214.5|34194.5|88
1687197000000|2023-06-19 17:50:00|34218.4|34198.4|34216|34196|34218.7|34198.7|34214.5|34194.5|135
1687197300000|2023-06-19 17:55:00|34215.9|34195.9|34220.5|34200.5|34220.8|34200.8|34214|34194|232
1687197600000|2023-06-19 18:00:00|34220.7|34200.7|34250.3|34200.3|34252.4|34204.8|34220.7|34196.7|132
1687197900000|2023-06-19 18:05:00|34250.4|34200.4|34246.5|34196.5|34252.7|34216.9|34234.9|34194.6|105
1687198200000|2023-06-19 18:10:00|34246.4|34196.4|34227.3|34207.3|34246.4|34210.1|34227.3|34189.4|92
1687198500000|2023-06-19 18:15:00|34227.4|34207.4|34227.8|34207.8|34230.6|34210.6|34226.9|34206.9|64
1687198800000|2023-06-19 18:20:00|34227.7|34207.7|34229.8|34209.8|34245.3|34212.5|34227.1|34194.6|84
1687199100000|2023-06-19 18:25:00|34229.7|34209.7|34233.4|34213.4|34248.6|34215.8|34229.1|34193|113
1687199400000|2023-06-19 18:30:00|34233.6|34213.6|34237.8|34217.8|34256.4|34221.1|34233.6|34200.9|151
1687199700000|2023-06-19 18:35:00|34237.7|34217.7|34252.5|34202.5|34252.7|34220.6|34236.6|34201.2|90
1687200000000|2023-06-19 18:40:00|34252.4|34202.4|34254.4|34204.4|34254.6|34220.6|34238.6|34202.4|62
1687200300000|2023-06-19 18:45:00|34254.5|34204.5|34240|34220|34257.7|34222.5|34239.6|34204.3|41
1687200600000|2023-06-19 18:50:00|34239.9|34219.9|34235.9|34215.9|34255.2|34220.3|34234.3|34201.1|82
1687200900000|2023-06-19 18:55:00|34236.1|34216.1|34222.1|34202.1|34237.4|34217.4|34220.3|34200.3|151
1687201200000|2023-06-19 19:00:00|34222.2|34202.2|34235.9|34215.9|34255|34219.7|34222.1|34201.2|214
1687201500000|2023-06-19 19:05:00|34238|34218|34237.3|34217.3|34238.6|34218.6|34236.7|34216.7|91
1687201800000|2023-06-19 19:10:00|34237.4|34217.4|34238.2|34218.2|34240.9|34220.9|34237|34217|91
1687202100000|2023-06-19 19:15:00|34238.1|34218.1|34237.8|34217.8|34240.2|34220.2|34237.5|34217.5|112
1687202400000|2023-06-19 19:20:00|34238|34218|34237.1|34217.1|34240.2|34220.2|34237.1|34217.1|55
1687202700000|2023-06-19 19:25:00|34237.2|34217.2|34239.6|34219.6|34239.9|34219.9|34237.1|34217.1|50
1687203000000|2023-06-19 19:30:00|34239.8|34219.8|34240.6|34220.6|34255.1|34223.3|34237.6|34202.6|115
1687203300000|2023-06-19 19:35:00|34240.2|34220.2|34241.1|34221.1|34257.5|34223.4|34240.1|34203.5|100
1687203600000|2023-06-19 19:40:00|34241.2|34221.2|34250.1|34200.1|34255.2|34221.9|34235.7|34199.9|225
1687203900000|2023-06-19 19:45:00|34250.2|34200.2|34254.5|34203.1|34255.8|34222.2|34235.4|34199.1|139
1687204200000|2023-06-19 19:50:00|34254.4|34203.2|34241.8|34221.8|34255.6|34223.3|34239.8|34202.4|71
1687204500000|2023-06-19 19:55:00|34241.7|34221.7|34245.5|34225.5|34248.3|34228.3|34240.5|34220.5|151
1687204800000|2023-06-19 20:00:00|34245.3|34225.3|34244.2|34224.2|34248.5|34228.5|34242.2|34222.2|113
1687205100000|2023-06-19 20:05:00|34247.4|34227.4|34264.3|34204.1|34264.3|34231.4|34244|34200.8|88
1687205400000|2023-06-19 20:10:00|34262.8|34200.8|34259.8|34203|34264.1|34225.3|34240.7|34199|99
1687205700000|2023-06-19 20:15:00|34260|34203.2|34259.3|34202.5|34263.1|34221.2|34241.1|34199.1|73
1687206000000|2023-06-19 20:20:00|34259.6|34202.9|34257.5|34200.8|34265|34206.3|34254.8|34198.7|85
1687206300000|2023-06-19 20:25:00|34254.9|34200.9|34256.1|34199.2|34260|34207.2|34252.7|34195.6|111
1687206600000|2023-06-19 20:30:00|34255.9|34201.4|34253.6|34198.5|34258.8|34203.7|34251.4|34194|103
1687206900000|2023-06-19 20:35:00|34251.5|34201.5|34248.2|34198.2|34258.8|34201.5|34247.8|34190.6|103
1687207200000|2023-06-19 20:40:00|34248.1|34198.1|34254.6|34190.1|34254.6|34198.2|34245.9|34189.8|87
1687207500000|2023-06-19 20:45:00|34254.3|34189.9|34252|34179.8|34257|34189.9|34249.5|34171.6|197
1687207800000|2023-06-19 20:50:00|34252.9|34172.3|34250.7|34172.4|34253.3|34191.3|34240.5|34172.1|140
1687208100000|2023-06-19 20:55:00|34249.8|34171.6|34255.1|34135.1|34274.4|34171.6|34247.8|34135|291
1687208400000|2023-06-19 21:00:00|34260.3|34140.3|34254.9|34134.9|34263.3|34143.3|34252.6|34132.6|38
1687208700000|2023-06-19 21:05:00|34254.7|34134.7|34277.6|34157.6|34277.7|34157.7|34241.7|34121.7|72
1687209000000|2023-06-19 21:10:00|34277.7|34157.7|34278|34158|34279.1|34159.1|34272.4|34152.4|76
1687209300000|2023-06-19 21:15:00|34277.9|34157.9|34276.7|34156.7|34278.5|34158.5|34273.9|34153.9|91
1687209600000|2023-06-19 21:20:00|34276.3|34156.3|34269.5|34149.5|34276.3|34156.3|34266.7|34146.7|22
1687209900000|2023-06-19 21:25:00|34269.3|34149.3|34265.5|34145.5|34269.4|34149.4|34265.4|34145.4|42
1687210200000|2023-06-19 21:30:00|34265.4|34145.4|34271.8|34151.8|34272.4|34152.4|34263.7|34143.7|161
1687210500000|2023-06-19 21:35:00|34271.6|34151.6|34281.2|34161.2|34283.2|34163.2|34269.2|34149.2|148
1687210800000|2023-06-19 21:40:00|34281.1|34161.1|34279.6|34159.6|34281.8|34161.8|34275.3|34155.3|181
1687211100000|2023-06-19 21:45:00|34281.4|34161.4|34278.5|34158.5|34282.2|34162.2|34277.7|34157.7|167
1687211400000|2023-06-19 21:50:00|34278.4|34158.4|34277.9|34157.9|34280.2|34160.2|34270.1|34150.1|121
1687211700000|2023-06-19 21:55:00|34276.5|34156.5|34273.3|34153.3|34281|34161|34266|34146|131
1687212000000|2023-06-19 22:00:00|34273.2|34153.2|34276.9|34156.9|34285.5|34165.5|34267.5|34147.5|250
1687212300000|2023-06-19 22:05:00|34277.1|34157.1|34273.4|34153.4|34278|34158|34269.4|34149.4|84
1687212600000|2023-06-19 22:10:00|34273|34153|34269.7|34149.7|34274.3|34154.3|34262.5|34142.5|153
1687212900000|2023-06-19 22:15:00|34269.1|34149.1|34268.9|34148.9|34271.9|34151.9|34266.8|34146.8|127
1687213200000|2023-06-19 22:20:00|34268.3|34148.3|34260|34160.7|34269.5|34161.5|34257.3|34145.3|157
1687213500000|2023-06-19 22:25:00|34260.1|34160.8|34261.1|34161.9|34261.3|34176.7|34241.4|34159.6|120
1687213800000|2023-06-19 22:30:00|34260.5|34162|34254.5|34165|34260.5|34166.3|34251.3|34158.9|202
1687214100000|2023-06-19 22:35:00|34254.6|34165.1|34257.5|34167.9|34257.8|34168.3|34253.4|34164|206
1687214400000|2023-06-19 22:40:00|34257.6|34168.1|34259.7|34170.3|34262.1|34180.3|34243.9|34168|156
1687214700000|2023-06-19 22:45:00|34259.6|34170.2|34259.9|34170.6|34259.9|34170.6|34257.2|34167.9|105
1687215000000|2023-06-19 22:50:00|34259.8|34170.5|34260.7|34171.4|34260.7|34177.4|34253.3|34168.6|112
1687215300000|2023-06-19 22:55:00|34260.8|34171.5|34257.2|34180|34264.1|34208.4|34228.3|34171.5|85
1687215600000|2023-06-19 23:00:00|34251.9|34184.9|34245.5|34146.3|34263.1|34193.9|34235.6|34143.2|239
1687215900000|2023-06-19 23:05:00|34245.8|34146.2|34239.4|34153.5|34247.2|34165.6|34228.1|34145.7|139
1687216200000|2023-06-19 23:10:00|34235|34157.6|34234.3|34163.8|34241.4|34167.8|34226.1|34156.9|159
1687216500000|2023-06-19 23:15:00|34234.4|34163.7|34237.6|34159.5|34240.8|34167.9|34227|34155.7|109
1687216800000|2023-06-19 23:20:00|34237.7|34159.6|34238|34173.4|34244|34174.4|34233.1|34158.9|224
1687217100000|2023-06-19 23:25:00|34237.9|34173.3|34245|34180.7|34250.5|34180.7|34237.8|34169.9|266
1687217400000|2023-06-19 23:30:00|34245.2|34180.9|34238.7|34174.7|34251.9|34187.8|34238.2|34170.9|214
1687217700000|2023-06-19 23:35:00|34243.6|34171.6|34238.5|34168.1|34244|34176.8|34231.7|34166.5|189
1687218000000|2023-06-19 23:40:00|34238.3|34168.2|34242.2|34164.6|34242.2|34172.8|34231.8|34163|157
1687218300000|2023-06-19 23:45:00|34242.3|34167.9|34231.1|34171.1|34242.3|34174.6|34225.1|34164|156
1687218600000|2023-06-19 23:50:00|34230.7|34170.9|34225.1|34173.4|34231.1|34174.6|34224.4|34168.6|194
1687218900000|2023-06-19 23:55:00|34229.4|34169.8|34222.7|34172.7|34229.4|34172.7|34220.1|34165.7|215
1687219200000|2023-06-20 00:00:00|34222.6|34172.6|34228|34168.7|34229.1|34173.7|34217.6|34163.7|438
1687219500000|2023-06-20 00:05:00|34227.9|34169|34223.4|34170.4|34232.4|34174.7|34221.5|34162.9|365
1687219800000|2023-06-20 00:10:00|34229.1|34170.5|34227.5|34169.3|34238|34179.2|34224|34164.7|271
1687220100000|2023-06-20 00:15:00|34227.9|34169.4|34237.6|34183.8|34242.4|34186.1|34226.5|34168.3|371
1687220400000|2023-06-20 00:20:00|34238|34184|34241.6|34181.3|34244.2|34188|34235.3|34176.5|381
1687220700000|2023-06-20 00:25:00|34241.7|34181.2|34239.4|34185.4|34244.5|34190.4|34237.2|34178.3|303
1687221000000|2023-06-20 00:30:00|34239.3|34185.7|34240.3|34180.4|34245.9|34187.1|34236.7|34177|361
1687221300000|2023-06-20 00:35:00|34240.1|34180.3|34244|34189.7|34246|34190.7|34238.7|34179.2|291
1687221600000|2023-06-20 00:40:00|34242.9|34189.8|34237.2|34177.6|34243.4|34189.8|34236.4|34177.1|295
1687221900000|2023-06-20 00:45:00|34237.1|34177.5|34237.1|34182.5|34241.9|34183.5|34233.7|34174.8|324
1687222200000|2023-06-20 00:50:00|34237.8|34183.3|34241.4|34181.9|34243.8|34189.1|34234.2|34175.8|365
1687222500000|2023-06-20 00:55:00|34248.9|34182.8|34234.5|34179.9|34248.9|34187.5|34233.2|34173.7|391
1687222800000|2023-06-20 01:00:00|34234.6|34180|34236.9|34172|34241|34181.8|34227.2|34168.6|360
1687223100000|2023-06-20 01:05:00|34236.8|34172.1|34236.3|34182.4|34240.6|34182.4|34229.8|34171.4|325
1687223400000|2023-06-20 01:10:00|34236.2|34182.3|34235.6|34174.9|34243|34184.3|34233.8|34174.1|352
1687223700000|2023-06-20 01:15:00|34235|34175.8|34243.3|34188.3|34247|34192.3|34233.9|34167.5|477
1687224000000|2023-06-20 01:20:00|34242.2|34188.1|34242.2|34183.2|34244.5|34190|34239.9|34180.2|374
1687224300000|2023-06-20 01:25:00|34242|34181.8|34243.6|34189|34249.8|34189.4|34240.9|34181.1|273
1687224600000|2023-06-20 01:30:00|34243|34188.9|34245|34185.6|34251.1|34191.4|34238.9|34179.6|498
1687224900000|2023-06-20 01:35:00|34245.3|34185.5|34242.6|34187.4|34254|34191.9|34240.1|34181.7|417
1687225200000|2023-06-20 01:40:00|34242.9|34187.6|34258.8|34204.3|34260.8|34206.2|34242.9|34184.5|367
1687225500000|2023-06-20 01:45:00|34258.5|34204.1|34256.3|34201.1|34259.8|34205.4|34253.8|34199.7|424
1687225800000|2023-06-20 01:50:00|34256.2|34201.2|34263.3|34208.6|34263.8|34209.1|34252.2|34192.5|460
1687226100000|2023-06-20 01:55:00|34263.2|34208.5|34255.2|34195.8|34263.5|34208.9|34253.4|34193.3|442
1687226400000|2023-06-20 02:00:00|34255.8|34195.9|34255.7|34200.7|34261|34204|34253.8|34194.2|480
1687226700000|2023-06-20 02:05:00|34255.6|34200.6|34267.1|34201.6|34267.2|34206.7|34254.1|34195.4|450
1687227000000|2023-06-20 02:10:00|34266.7|34201.3|34261.7|34206.7|34270.3|34209.4|34258.1|34198.6|462
1687227300000|2023-06-20 02:15:00|34261.6|34206.6|34263.8|34198.7|34267.5|34207.4|34256.5|34197.2|403
1687227600000|2023-06-20 02:20:00|34263.7|34198.6|34249.4|34197.8|34266.3|34208.9|34246|34190.5|432
1687227900000|2023-06-20 02:25:00|34249.5|34197.9|34246.8|34185.1|34260.1|34204.3|34240|34183.8|489
1687228200000|2023-06-20 02:30:00|34247.5|34184.5|34239.2|34189.2|34248.4|34190.4|34234.1|34179.6|406
1687228500000|2023-06-20 02:35:00|34239.1|34189.1|34238|34183.9|34245.8|34191.7|34234.3|34181.7|324
1687228800000|2023-06-20 02:40:00|34238.1|34183.6|34233.3|34180.2|34246.5|34190.9|34232.2|34177.2|253
1687229100000|2023-06-20 02:45:00|34233.4|34177.4|34224.4|34174.4|34239.3|34186.3|34224.3|34172.2|307
1687229400000|2023-06-20 02:50:00|34224.5|34174.5|34228|34168.7|34234|34178.5|34221.5|34167.5|323
1687229700000|2023-06-20 02:55:00|34227.9|34168.4|34225.6|34175.6|34230.8|34175.8|34222|34168.4|320
1687230000000|2023-06-20 03:00:00|34225.5|34175.5|34226.8|34168.1|34233.7|34177.9|34222.7|34168|265
1687230300000|2023-06-20 03:05:00|34227|34168.2|34223.7|34173.7|34233|34177.1|34222|34167.8|236
1687230600000|2023-06-20 03:10:00|34223.6|34173.6|34231.8|34171.6|34231.8|34177|34222.4|34168.2|206
1687230900000|2023-06-20 03:15:00|34232.2|34171.8|34227.3|34177.3|34233.9|34178.8|34226|34171.5|202
1687231200000|2023-06-20 03:20:00|34227.5|34177.5|34228.4|34175|34239.3|34182.8|34226.9|34173.3|237
1687231500000|2023-06-20 03:25:00|34228|34174.8|34231.8|34181.8|34237|34181.8|34227.5|34174.3|257
1687231800000|2023-06-20 03:30:00|34231.9|34181.9|34239.5|34179.3|34240|34184.7|34230.4|34176.9|235
1687232100000|2023-06-20 03:35:00|34239.2|34179.1|34236.4|34176.8|34239.2|34183.4|34229.9|34176.2|186
1687232400000|2023-06-20 03:40:00|34235.9|34177.1|34226.2|34175|34238.9|34182.6|34224.8|34169.6|184
1687232700000|2023-06-20 03:45:00|34230.3|34171.1|34233.3|34173.1|34233.4|34177.9|34225.4|34170.5|223
1687233000000|2023-06-20 03:50:00|34233.4|34173.3|34234.2|34182.9|34238.5|34183.6|34228.1|34173|242
1687233300000|2023-06-20 03:55:00|34234.1|34183|34241.2|34180.4|34241.2|34185.6|34233.4|34177.7|154
1687233600000|2023-06-20 04:00:00|34240.6|34180.7|34241.4|34189.8|34246.1|34190|34233.7|34177.5|255
1687233900000|2023-06-20 04:05:00|34241.5|34185.8|34243.3|34184.4|34248.9|34192.7|34239.6|34183.5|180
1687234200000|2023-06-20 04:10:00|34243.7|34184.6|34243.5|34191.7|34248.5|34193|34239.3|34184.6|122
1687234500000|2023-06-20 04:15:00|34243|34191.6|34251.1|34187.7|34251.5|34194.9|34242|34186.6|151
1687234800000|2023-06-20 04:20:00|34248.6|34187.6|34244.7|34193.3|34251.4|34193.9|34244|34186.9|135
1687235100000|2023-06-20 04:25:00|34244.8|34193.4|34242.1|34181.2|34250.6|34196.7|34236.9|34180.2|186
1687235400000|2023-06-20 04:30:00|34242.2|34181.5|34251.7|34191|34251.7|34196.3|34239.1|34181.2|225
1687235700000|2023-06-20 04:35:00|34251.4|34195.7|34245.8|34194.6|34253.2|34198.7|34245.2|34189.7|237
1687236000000|2023-06-20 04:40:00|34250.6|34190|34254.8|34194.2|34255.9|34200.4|34244.8|34189.5|232
1687236300000|2023-06-20 04:45:00|34255|34194.4|34252.5|34200.8|34257.6|34201.2|34247.7|34192.5|305
1687236600000|2023-06-20 04:50:00|34252.6|34200.9|34252|34191.7|34258.1|34203|34247.4|34191.1|245
1687236900000|2023-06-20 04:55:00|34252.1|34191.8|34253.4|34201.9|34259.9|34203.8|34247.5|34191.7|298
1687237200000|2023-06-20 05:00:00|34253.3|34201.8|34252.1|34202.1|34255|34205|34246.8|34196.8|316
1687237500000|2023-06-20 05:05:00|34252.2|34202.2|34255.4|34205.4|34255.8|34205.8|34250.3|34200.3|315
1687237800000|2023-06-20 05:10:00|34255.6|34205.6|34250.4|34200.4|34256.7|34213.8|34233|34196.5|331
1687238100000|2023-06-20 05:15:00|34250.5|34200.5|34259.8|34209.8|34262.3|34226.8|34240.1|34200.5|365
1687238400000|2023-06-20 05:20:00|34259.9|34209.9|34252.9|34202.9|34262|34212|34252.7|34202.7|284
1687238700000|2023-06-20 05:25:00|34252.6|34202.6|34242.5|34192.5|34253.1|34218|34234.9|34192|301
1687239000000|2023-06-20 05:30:00|34242.4|34192.4|34234.6|34184.6|34247.1|34197.1|34232|34181.9|359
1687239300000|2023-06-20 05:35:00|34234.7|34184.7|34231.7|34181|34236.4|34184.9|34227.3|34176.2|318
1687239600000|2023-06-20 05:40:00|34231.9|34181.1|34229.8|34179.8|34237.4|34187.4|34228.8|34178.8|342
1687239900000|2023-06-20 05:45:00|34229.7|34179.7|34223.9|34173.9|34232.5|34182.3|34223.4|34173.4|342
1687240200000|2023-06-20 05:50:00|34223.8|34173.8|34225.6|34175.6|34229.7|34179.7|34222.9|34171.5|400
1687240500000|2023-06-20 05:55:00|34225.5|34175.5|34223.9|34167.2|34228.7|34175.8|34220.1|34166.7|395
1687240800000|2023-06-20 06:00:00|34220.7|34170.7|34203.8|34183.8|34229.5|34190.2|34203.8|34168.7|494
1687241100000|2023-06-20 06:05:00|34204.3|34184.3|34226.3|34206.3|34226.5|34206.5|34203.3|34183.3|430
1687241400000|2023-06-20 06:10:00|34226.4|34206.4|34226.8|34206.8|34231|34211|34217.6|34197.6|390
1687241700000|2023-06-20 06:15:00|34226.9|34206.9|34199.4|34179.4|34227.1|34207.1|34198.5|34178.5|378
1687242000000|2023-06-20 06:20:00|34199.3|34179.3|34198.8|34178.8|34204|34184|34195.8|34175.8|413
1687242300000|2023-06-20 06:25:00|34198.9|34178.9|34197.3|34177.3|34202.3|34182.3|34197|34177|364
1687242600000|2023-06-20 06:30:00|34197.1|34177.1|34202.1|34182.1|34210.9|34190.9|34196.7|34176.7|464
1687242900000|2023-06-20 06:35:00|34202.6|34182.6|34197.1|34177.1|34205|34185|34196.5|34176.5|402
1687243200000|2023-06-20 06:40:00|34197.3|34177.3|34218.2|34198.2|34221.9|34201.9|34197.3|34177.3|425
1687243500000|2023-06-20 06:45:00|34218.4|34198.4|34215|34195|34218.5|34198.5|34206.4|34186.4|406
1687243800000|2023-06-20 06:50:00|34214.9|34194.9|34215.9|34195.9|34216.6|34196.6|34207.3|34187.3|422
1687244100000|2023-06-20 06:55:00|34216|34196|34250.5|34230.5|34256.8|34236.8|34216|34196|457
1687244400000|2023-06-20 07:00:00|34250.8|34230.8|34268.4|34248.4|34276.8|34256.8|34245.9|34225.9|581
1687244700000|2023-06-20 07:05:00|34268.6|34248.6|34247.4|34227.4|34273.2|34253.2|34246.3|34226.3|550
1687245000000|2023-06-20 07:10:00|34247.3|34227.3|34231.2|34211.2|34256.9|34236.9|34225.4|34205.4|530
1687245300000|2023-06-20 07:15:00|34231.3|34211.3|34217.8|34197.8|34240.9|34220.9|34217.1|34197.1|511
1687245600000|2023-06-20 07:20:00|34217.6|34197.6|34198.8|34178.8|34218.5|34198.5|34195.6|34175.6|536
1687245900000|2023-06-20 07:25:00|34199.4|34179.4|34211.8|34191.8|34211.8|34191.8|34196.8|34176.8|514
1687246200000|2023-06-20 07:30:00|34211.6|34191.6|34200.5|34180.5|34213.1|34193.1|34195.4|34175.4|454
1687246500000|2023-06-20 07:35:00|34200.6|34180.6|34201.2|34181.2|34202.4|34182.4|34192.2|34172.2|526
1687246800000|2023-06-20 07:40:00|34201.3|34181.3|34201.4|34181.4|34216.5|34196.5|34200.8|34180.8|444
1687247100000|2023-06-20 07:45:00|34201.3|34181.3|34187.6|34167.6|34202.7|34182.7|34185.5|34165.5|541
1687247400000|2023-06-20 07:50:00|34187.9|34167.9|34210.7|34190.7|34222.4|34202.4|34187.5|34167.5|571
1687247700000|2023-06-20 07:55:00|34210.1|34190.1|34200.5|34180.5|34215.8|34195.8|34190.6|34170.6|633
1687248000000|2023-06-20 08:00:00|34200.2|34180.2|34214.7|34194.7|34219.8|34199.8|34197.6|34177.6|573
1687248300000|2023-06-20 08:05:00|34214.6|34194.6|34217.1|34197.1|34222.2|34202.2|34211.8|34191.8|428
1687248600000|2023-06-20 08:10:00|34217.4|34197.4|34221.6|34201.6|34230.8|34210.8|34216.4|34196.4|481
1687248900000|2023-06-20 08:15:00|34221.1|34201.1|34219.1|34199.1|34227.1|34207.1|34210.9|34190.9|501
1687249200000|2023-06-20 08:20:00|34218.8|34198.8|34219.3|34199.3|34229.1|34209.1|34217.4|34197.4|438
1687249500000|2023-06-20 08:25:00|34219.2|34199.2|34214.3|34194.3|34227.5|34207.5|34213.5|34193.5|470
1687249800000|2023-06-20 08:30:00|34214.6|34194.6|34237.5|34217.5|34240.4|34220.4|34210|34190|549
1687250100000|2023-06-20 08:35:00|34237.6|34217.6|34209.8|34189.8|34241.6|34221.6|34206.9|34186.9|493
1687250400000|2023-06-20 08:40:00|34209.9|34189.9|34177.2|34157.2|34211.3|34191.3|34175.3|34155.3|452
1687250700000|2023-06-20 08:45:00|34177.3|34157.3|34165.7|34145.7|34188.2|34168.2|34164.3|34144.3|460
1687251000000|2023-06-20 08:50:00|34165.8|34145.8|34193|34173|34193|34173|34161|34141|519
1687251300000|2023-06-20 08:55:00|34193.9|34173.9|34172.6|34152.6|34202.2|34182.2|34170.8|34150.8|538
1687251600000|2023-06-20 09:00:00|34171.2|34151.2|34177.3|34157.3|34178.4|34158.4|34164.5|34144.5|461
1687251900000|2023-06-20 09:05:00|34176.9|34156.9|34176.8|34156.8|34183|34163|34168.7|34148.7|419
1687252200000|2023-06-20 09:10:00|34176.9|34156.9|34186.5|34166.5|34186.5|34166.5|34176.5|34156.5|340
1687252500000|2023-06-20 09:15:00|34186.6|34166.6|34194.2|34174.2|34218.2|34198.2|34186.6|34166.6|549
1687252800000|2023-06-20 09:20:00|34194.1|34174.1|34197.3|34177.3|34197.7|34177.7|34189.7|34169.7|442
1687253100000|2023-06-20 09:25:00|34197.4|34177.4|34195.2|34175.2|34199.1|34179.1|34189.6|34169.6|429
1687253400000|2023-06-20 09:30:00|34194.9|34174.9|34190|34170|34197|34177|34188.8|34168.8|369
1687253700000|2023-06-20 09:35:00|34190.6|34170.6|34193.9|34173.9|34200.9|34180.9|34183.9|34163.9|415
1687254000000|2023-06-20 09:40:00|34194|34174|34203.9|34183.9|34207.6|34187.6|34193.8|34173.8|495
1687254300000|2023-06-20 09:45:00|34203.4|34183.4|34204.2|34184.2|34207.8|34187.8|34199.8|34179.8|402
1687254600000|2023-06-20 09:50:00|34204.1|34184.1|34202.5|34182.5|34209.5|34189.5|34201.8|34181.8|410
1687254900000|2023-06-20 09:55:00|34202.7|34182.7|34208.1|34188.1|34215.5|34195.5|34197.4|34177.4|408
1687255200000|2023-06-20 10:00:00|34208.2|34188.2|34140.9|34120.9|34209.3|34189.3|34140.2|34120.2|475
1687255500000|2023-06-20 10:05:00|34141.9|34121.9|34135.2|34115.2|34147.9|34127.9|34133.9|34113.9|434
1687255800000|2023-06-20 10:10:00|34135.1|34115.1|34137.9|34117.9|34138.2|34118.2|34125.8|34105.8|422
1687256100000|2023-06-20 10:15:00|34138|34118|34154.6|34134.6|34166.4|34146.4|34137.9|34117.9|439
1687256400000|2023-06-20 10:20:00|34154.5|34134.5|34158|34138|34168.9|34148.9|34154.5|34134.5|390
1687256700000|2023-06-20 10:25:00|34157.9|34137.9|34180.2|34160.2|34182.7|34162.7|34155.4|34135.4|384
1687257000000|2023-06-20 10:30:00|34182.9|34162.9|34177.2|34157.2|34186.4|34166.4|34174.7|34154.7|345
1687257300000|2023-06-20 10:35:00|34176.8|34156.8|34177.8|34157.8|34183|34163|34176.8|34156.8|381
1687257600000|2023-06-20 10:40:00|34177.9|34157.9|34177.1|34157.1|34181.7|34161.7|34171.4|34151.4|343
1687257900000|2023-06-20 10:45:00|34176.9|34156.9|34188.7|34168.7|34195.3|34175.3|34176.9|34156.9|404
1687258200000|2023-06-20 10:50:00|34188.9|34168.9|34187.4|34167.4|34196.8|34176.8|34179.7|34159.7|475
1687258500000|2023-06-20 10:55:00|34187.7|34167.7|34190.9|34170.9|34199.8|34179.8|34187|34167|390
1687258800000|2023-06-20 11:00:00|34190.1|34170.1|34158.3|34138.3|34190.1|34170.1|34147.7|34127.7|441
1687259100000|2023-06-20 11:05:00|34158.2|34138.2|34158.1|34138.1|34164.2|34144.2|34150.3|34130.3|432
1687259400000|2023-06-20 11:10:00|34158|34138|34161.5|34141.5|34165.1|34145.1|34153.4|34133.4|548
1687259700000|2023-06-20 11:15:00|34161.4|34141.4|34152.9|34132.9|34167.5|34147.5|34151.7|34131.7|559
1687260000000|2023-06-20 11:20:00|34153|34133|34171.8|34151.8|34172.1|34152.1|34153|34133|416
1687260300000|2023-06-20 11:25:00|34171.3|34151.3|34166.4|34146.4|34172.3|34152.3|34159.2|34139.2|502
1687260600000|2023-06-20 11:30:00|34166.6|34146.6|34187.4|34167.4|34189.3|34169.3|34165.7|34145.7|513
1687260900000|2023-06-20 11:35:00|34187.6|34167.6|34162.2|34142.2|34195.9|34175.9|34161.2|34141.2|531
1687261200000|2023-06-20 11:40:00|34162.8|34142.8|34152.6|34132.6|34167.8|34147.8|34144.9|34124.9|419
1687261500000|2023-06-20 11:45:00|34153|34133|34157.3|34137.3|34159.2|34139.2|34144.1|34124.1|478
1687261800000|2023-06-20 11:50:00|34157.5|34137.5|34161.5|34141.5|34172.7|34152.7|34157.5|34137.5|464
1687262100000|2023-06-20 11:55:00|34154.5|34134.5|34153.1|34033.1|34167|34134.5|34113.2|34033|953
1687262400000|2023-06-20 12:00:00|34153.4|34033.4|34107.7|34057.7|34153.9|34081.3|34102.6|34030.3|571
1687262700000|2023-06-20 12:05:00|34093.1|34073.1|34089.4|34069.4|34097.2|34077.2|34083.9|34063.9|548
1687263000000|2023-06-20 12:10:00|34089.5|34069.5|34114.4|34094.4|34127.5|34107.5|34089.5|34069.5|475
1687263300000|2023-06-20 12:15:00|34113.4|34093.4|34116.3|34096.3|34124.8|34104.8|34108.9|34088.9|453
1687263600000|2023-06-20 12:20:00|34116.4|34096.4|34113.6|34093.6|34118.8|34098.8|34083.7|34063.7|523
1687263900000|2023-06-20 12:25:00|34113.3|34093.3|34129|34109|34129.9|34109.9|34109.1|34089.1|455
1687264200000|2023-06-20 12:30:00|34129.4|34109.4|34173.6|34153.6|34190.5|34170.5|34129.4|34109.4|720
1687264500000|2023-06-20 12:35:00|34173.8|34153.8|34184.8|34164.8|34188.3|34168.3|34172.9|34152.9|609
1687264800000|2023-06-20 12:40:00|34184|34164|34178.3|34158.3|34189.6|34169.6|34176.6|34156.6|594
1687265100000|2023-06-20 12:45:00|34178.2|34158.2|34151.5|34131.5|34192.8|34172.8|34146.7|34126.7|588
1687265400000|2023-06-20 12:50:00|34152.1|34132.1|34142|34122|34155.7|34135.7|34139.3|34119.3|563
1687265700000|2023-06-20 12:55:00|34141.5|34121.5|34130.2|34110.2|34141.7|34121.7|34125.4|34105.4|519
1687266000000|2023-06-20 13:00:00|34130.4|34110.4|34214.1|34194.1|34230.5|34210.5|34129.1|34109.1|672
1687266300000|2023-06-20 13:05:00|34213.6|34193.6|34173.2|34153.2|34215.8|34195.8|34164|34144|676
1687266600000|2023-06-20 13:10:00|34173.3|34153.3|34150.1|34130.1|34173.3|34153.3|34123.9|34103.9|535
1687266900000|2023-06-20 13:15:00|34150.4|34130.4|34142.2|34122.2|34159.5|34139.5|34141.8|34121.8|534
1687267200000|2023-06-20 13:20:00|34142.1|34122.1|34123|34103|34143|34123|34121.6|34101.6|509
1687267500000|2023-06-20 13:25:00|34123.3|34103.3|34119.2|34099.2|34133.6|34113.6|34079.7|34059.7|530
1687267800000|2023-06-20 13:30:00|34119.5|34099.5|34097.3|34077.3|34136.4|34116.4|34097.3|34077.3|676
1687268100000|2023-06-20 13:35:00|34097.2|34077.2|34109.2|34089.2|34113.1|34093.1|34086.3|34066.3|656
1687268400000|2023-06-20 13:40:00|34109.3|34089.3|34145.8|34125.8|34154.4|34134.4|34107.1|34087.1|671
1687268700000|2023-06-20 13:45:00|34145.5|34125.5|34151|34131|34156.3|34136.3|34141.4|34121.4|531
1687269000000|2023-06-20 13:50:00|34150.9|34130.9|34072.5|34052.5|34153.3|34133.3|34060.6|34040.6|725
1687269300000|2023-06-20 13:55:00|34072.3|34052.3|34085.7|34065.7|34105.9|34085.9|34068.5|34048.5|686
1687269600000|2023-06-20 14:00:00|34086.3|34066.3|34081|34061|34104.8|34084.8|34080.2|34060.2|769
1687269900000|2023-06-20 14:05:00|34080.4|34060.4|34100.3|34080.3|34111.2|34091.2|34080.2|34060.2|736
1687270200000|2023-06-20 14:10:00|34100.4|34080.4|34113.2|34093.2|34113.4|34093.4|34097.1|34077.1|577
1687270500000|2023-06-20 14:15:00|34113.1|34093.1|34139.3|34119.3|34141.9|34121.9|34111.4|34091.4|641
1687270800000|2023-06-20 14:20:00|34139.5|34119.5|34187|34167|34196.5|34176.5|34138.9|34118.9|669
1687271100000|2023-06-20 14:25:00|34186.8|34166.8|34244|34224|34247.3|34227.3|34183.7|34163.7|708
1687271400000|2023-06-20 14:30:00|34244.1|34224.1|34226.1|34206.1|34273.5|34253.5|34220.9|34200.9|694
1687271700000|2023-06-20 14:35:00|34225|34205|34192.6|34172.6|34235.5|34215.5|34171.9|34151.9|601
1687272000000|2023-06-20 14:40:00|34192.9|34172.9|34201.3|34181.3|34210.1|34190.1|34178|34158|610
1687272300000|2023-06-20 14:45:00|34201.5|34181.5|34203|34183|34217.9|34197.9|34190|34170|677
1687272600000|2023-06-20 14:50:00|34203.1|34183.1|34176.4|34156.4|34210.5|34190.5|34171.8|34151.8|721
1687272900000|2023-06-20 14:55:00|34176.3|34156.3|34154.9|34134.9|34181.8|34161.8|34152.4|34132.4|728
1687273200000|2023-06-20 15:00:00|34153.9|34133.9|34112.8|34092.8|34156.3|34136.3|34111.8|34091.8|730
1687273500000|2023-06-20 15:05:00|34112.9|34092.9|34116.9|34096.9|34118.4|34097.4|34082.7|34046.4|723
1687273800000|2023-06-20 15:10:00|34117|34097|34065|34045|34121.4|34101.4|34054.3|34034.3|683
1687274100000|2023-06-20 15:15:00|34065.1|34045.1|34090.8|34070.8|34096.4|34076.4|34064.6|34044.6|494
1687274400000|2023-06-20 15:20:00|34090.7|34070.7|34106.9|34086.9|34109.4|34089.4|34090.5|34070.5|452
1687274700000|2023-06-20 15:25:00|34107|34087|34107.8|34087.8|34115.7|34095.7|34099.5|34079.5|485
1687275000000|2023-06-20 15:30:00|34106.4|34086.4|34099.8|34079.8|34106.4|34086.4|34093.8|34073.8|553
1687275300000|2023-06-20 15:35:00|34100.1|34080.1|34103.5|34083.5|34106.5|34086.5|34096.9|34076.9|518
1687275600000|2023-06-20 15:40:00|34103.9|34083.9|34111.3|34091.3|34115.8|34095.8|34101.8|34081.8|548
1687275900000|2023-06-20 15:45:00|34111.2|34091.2|34104.6|34084.6|34113|34093|34097.7|34077.7|424
1687276200000|2023-06-20 15:50:00|34104.4|34084.4|34099|34079|34108.6|34088.6|34098.9|34078.9|411
1687276500000|2023-06-20 15:55:00|34099.1|34079.1|34117.8|34097.8|34117.8|34097.8|34095.3|34075.3|466
1687276800000|2023-06-20 16:00:00|34118.6|34098.6|34122.6|34102.6|34126.4|34106.4|34112.6|34092.6|506
1687277100000|2023-06-20 16:05:00|34124.4|34104.4|34156.4|34136.4|34160.7|34140.7|34120.2|34100.2|450
1687277400000|2023-06-20 16:10:00|34155.4|34135.4|34141.4|34121.4|34159.3|34139.3|34140.9|34120.9|399
1687277700000|2023-06-20 16:15:00|34141.3|34121.3|34130|34110|34141.8|34121.8|34126.5|34106.5|406
1687278000000|2023-06-20 16:20:00|34130.4|34110.4|34123.5|34103.5|34131.1|34111.1|34122.2|34102.2|395
1687278300000|2023-06-20 16:25:00|34123.6|34103.6|34117.2|34097.2|34124.8|34104.8|34116.8|34096.8|420
1687278600000|2023-06-20 16:30:00|34117|34097|34107.6|34087.6|34118|34098|34107.6|34087.6|407
1687278900000|2023-06-20 16:35:00|34107.7|34087.7|34098.6|34078.6|34107.7|34087.7|34095.9|34075.9|391
1687279200000|2023-06-20 16:40:00|34098|34078|34094.2|34074.2|34099|34079|34091.4|34071.4|467
1687279500000|2023-06-20 16:45:00|34094.4|34074.4|34087.3|34067.3|34097|34077|34082.2|34062.2|457
1687279800000|2023-06-20 16:50:00|34087.4|34067.4|34089|34069|34092.3|34072.3|34085.9|34065.9|398
1687280100000|2023-06-20 16:55:00|34088.5|34068.5|34078.5|34058.5|34090.4|34070.4|34078|34058|441
1687280400000|2023-06-20 17:00:00|34078.6|34058.6|34078.3|34058.3|34081.3|34061.3|34075|34055|341
1687280700000|2023-06-20 17:05:00|34078.4|34058.4|34077.5|34057.5|34079.7|34059.7|34074.4|34054.4|417
1687281000000|2023-06-20 17:10:00|34077.9|34057.9|34086|34066|34086.5|34066.5|34077.2|34057.2|534
1687281300000|2023-06-20 17:15:00|34085.9|34065.9|34083|34063|34090.3|34070.3|34079.8|34059.8|371
1687281600000|2023-06-20 17:20:00|34083.1|34063.1|34076.3|34056.3|34084.1|34064.1|34073.6|34053.6|418
1687281900000|2023-06-20 17:25:00|34076.2|34056.2|34079.9|34059.9|34085.2|34065.2|34075.2|34055.2|454
1687282200000|2023-06-20 17:30:00|34079.8|34059.8|34080.5|34060.5|34081.7|34061.7|34075.2|34055.2|391
1687282500000|2023-06-20 17:35:00|34080.7|34060.7|34084.2|34064.2|34085|34065|34079.8|34059.8|363
1687282800000|2023-06-20 17:40:00|34084.4|34064.4|34087|34067|34091.1|34071.1|34082.5|34062.5|441
1687283100000|2023-06-20 17:45:00|34086.6|34066.6|34086.6|34066.6|34089.8|34069.8|34085.9|34065.9|534
1687283400000|2023-06-20 17:50:00|34086.5|34066.5|34087.9|34067.9|34088|34068|34084|34064|370
1687283700000|2023-06-20 17:55:00|34087.5|34067.5|34081|34061|34091|34071|34080.4|34060.4|450
1687284000000|2023-06-20 18:00:00|34080.6|34060.6|34080.9|34060.9|34083.1|34063.1|34077|34057|349
1687284300000|2023-06-20 18:05:00|34080.7|34060.7|34084.9|34064.9|34089.5|34069.5|34078.7|34058.7|439
1687284600000|2023-06-20 18:10:00|34085|34065|34089.7|34069.7|34093.7|34073.7|34084.8|34064.8|354
1687284900000|2023-06-20 18:15:00|34089.4|34069.4|34086.7|34066.7|34091.1|34071.1|34086.1|34066.1|389
1687285200000|2023-06-20 18:20:00|34086.8|34066.8|34081.4|34061.4|34087.5|34067.5|34080.3|34060.3|433
1687285500000|2023-06-20 18:25:00|34081.3|34061.3|34077.2|34057.2|34082.1|34062.1|34075.1|34055.1|343
1687285800000|2023-06-20 18:30:00|34078.2|34058.2|34077.4|34057.4|34080.3|34060.3|34073.7|34053.7|378
1687286100000|2023-06-20 18:35:00|34077.7|34057.7|34077.1|34057.1|34079.5|34059.5|34072|34052|352
1687286400000|2023-06-20 18:40:00|34076.6|34056.6|34083.8|34063.8|34083.8|34063.8|34074.2|34054.2|262
1687286700000|2023-06-20 18:45:00|34084|34064|34078.7|34058.7|34088.5|34068.5|34078.7|34058.7|320
1687287000000|2023-06-20 18:50:00|34079.6|34059.6|34073|34053|34080.3|34060.3|34072.3|34052.3|246
1687287300000|2023-06-20 18:55:00|34073.1|34053.1|34063.6|34043.6|34073.4|34053.4|34061.8|34041.8|293
1687287600000|2023-06-20 19:00:00|34064.1|34044.1|34068.1|34048.1|34069.3|34049.3|34062.4|34042.4|291
1687287900000|2023-06-20 19:05:00|34068.3|34048.3|34072.9|34052.9|34075.9|34055.9|34067.6|34047.6|241
1687288200000|2023-06-20 19:10:00|34073.1|34053.1|34077.1|34057.1|34078.9|34058.9|34072.9|34052.9|192
1687288500000|2023-06-20 19:15:00|34077.2|34057.2|34092.5|34072.5|34092.6|34072.6|34077.2|34057.2|311
1687288800000|2023-06-20 19:20:00|34092.6|34072.6|34087.1|34067.1|34093|34073|34086.9|34066.9|156
1687289100000|2023-06-20 19:25:00|34087.6|34067.6|34086.3|34066.3|34088.5|34068.5|34083.4|34063.4|208
1687289400000|2023-06-20 19:30:00|34086.4|34066.4|34084.3|34064.3|34086.4|34066.4|34080.9|34060.9|386
1687289700000|2023-06-20 19:35:00|34084.2|34064.2|34078.2|34058.2|34085.9|34065.9|34073.8|34053.8|279
1687290000000|2023-06-20 19:40:00|34078.1|34058.1|34069.8|34049.8|34079.7|34059.7|34069.8|34049.8|246
1687290300000|2023-06-20 19:45:00|34070.7|34050.7|34078.9|34058.9|34079.9|34059.9|34070.7|34050.7|435
1687290600000|2023-06-20 19:50:00|34079.2|34059.2|34083|34063|34083.5|34063.5|34069.8|34049.8|319
1687290900000|2023-06-20 19:55:00|34082.9|34062.9|34120.3|34060.9|34121.7|34069|34082.8|34053.7|454
1687291200000|2023-06-20 20:00:00|34113.3|34060.1|34122.5|34060.7|34126|34065.5|34108.2|34053.3|435
1687291500000|2023-06-20 20:05:00|34122.6|34060.8|34120.7|34057.9|34123.5|34063.1|34115.4|34057.3|211
1687291800000|2023-06-20 20:10:00|34120.8|34058|34111.5|34053.9|34123.6|34061.6|34099.1|34049.1|256
1687292100000|2023-06-20 20:15:00|34110.8|34053.6|34110.1|34050.1|34118.8|34058.5|34109.3|34050|193
1687292400000|2023-06-20 20:20:00|34110.2|34050.4|34106.1|34052.4|34110.7|34053.5|34103.8|34046.8|360
1687292700000|2023-06-20 20:25:00|34105.9|34052.2|34104.4|34048.7|34112.4|34057.6|34103.4|34047.1|480
1687293000000|2023-06-20 20:30:00|34107.5|34051.7|34108.9|34054.6|34111.1|34056.6|34105.3|34046|491
1687293300000|2023-06-20 20:35:00|34108.6|34054.1|34107.2|34049.4|34110.5|34057.2|34104.4|34045|162
1687293600000|2023-06-20 20:40:00|34107.3|34049.6|34104.1|34045|34110.2|34049.9|34103.6|34043.6|178
1687293900000|2023-06-20 20:45:00|34104.2|34044.9|34113.7|34047.2|34113.9|34048.9|34104.2|34036.9|336
1687294200000|2023-06-20 20:50:00|34113.3|34046.6|34115|34031.7|34117.9|34048.4|34110.8|34031.2|149
1687294500000|2023-06-20 20:55:00|34115.2|34032|34129.4|34009.4|34137.6|34037.1|34113.9|34009.1|184
1687294800000|2023-06-20 21:00:00|34135.4|34015.4|34138.1|34018.1|34144|34024|34135.4|34015.4|47
1687295100000|2023-06-20 21:05:00|34138.3|34018.3|34138.5|34018.5|34140.4|34020.4|34136.9|34016.9|31
1687295400000|2023-06-20 21:10:00|34138.8|34018.8|34136.7|34016.7|34149.3|34029.3|34115|33995|22
1687295700000|2023-06-20 21:15:00|34140.1|34020.1|34137.3|34017.3|34140.5|34020.5|34136.7|34016.7|30
1687296000000|2023-06-20 21:20:00|34138.9|34018.9|34138.5|34018.5|34139.2|34019.2|34136.5|34016.5|31
1687296300000|2023-06-20 21:25:00|34138.4|34018.4|34128.4|34008.4|34138.8|34018.8|34128.2|34008.2|69
1687296600000|2023-06-20 21:30:00|34128.5|34008.5|34128.5|34008.5|34145.1|34025.1|34105.4|33985.4|167
1687296900000|2023-06-20 21:35:00|34129.5|34009.5|34130.2|34010.2|34140.7|34020.7|34129.5|34009.5|104
1687297200000|2023-06-20 21:40:00|34130|34010|34129|34009|34141|34021|34125.3|34005.3|125
1687297500000|2023-06-20 21:45:00|34131|34011|34131.3|34011.3|34131.3|34011.3|34127.9|34007.9|40
1687297800000|2023-06-20 21:50:00|34131.4|34011.4|34131.2|34011.2|34132.1|34012.1|34130.9|34010.9|34
1687298100000|2023-06-20 21:55:00|34131.1|34011.1|34139.3|34019.3|34139.5|34019.5|34129.7|34009.7|142
1687298400000|2023-06-20 22:00:00|34139.6|34019.6|34134.1|34014.1|34146.6|34026.6|34133.7|34013.7|261
1687298700000|2023-06-20 22:05:00|34134.2|34014.2|34133.2|34013.2|34134.2|34015.1|34131.3|34011.3|152
1687299000000|2023-06-20 22:10:00|34133.1|34013.1|34133.5|34015.9|34134.9|34016.2|34132.2|34012.9|96
1687299300000|2023-06-20 22:15:00|34133.6|34016|34135.3|34015.3|34135.4|34030.7|34116.1|34013.6|121
1687299600000|2023-06-20 22:20:00|34135.4|34015.4|34135.2|34015.2|34135.8|34026.1|34125|34015.1|51
1687299900000|2023-06-20 22:25:00|34135.3|34015.3|34136|34016|34137.2|34019.3|34131|34015.1|111
1687300200000|2023-06-20 22:30:00|34135.9|34015.9|34131.2|34019.6|34136.8|34025.3|34124.3|34014.5|139
1687300500000|2023-06-20 22:35:00|34131.1|34019.5|34134.4|34014.4|34135.5|34019.8|34128.2|34013.4|160
1687300800000|2023-06-20 22:40:00|34134|34014|34135.1|34015.1|34136.7|34028.1|34120|34013.8|108
1687301100000|2023-06-20 22:45:00|34135.2|34015.2|34134.5|34014.5|34136|34021.7|34128.8|34014.2|124
1687301400000|2023-06-20 22:50:00|34134.7|34014.7|34136.5|34016.5|34137.2|34022.1|34129.9|34014.7|102
1687301700000|2023-06-20 22:55:00|34131.4|34021.5|34118.7|34028.9|34137.1|34031.2|34117.5|34011.2|191
1687302000000|2023-06-20 23:00:00|34116.1|34031.8|34114.9|34026|34131.7|34032.6|34114.6|34014.2|219
1687302300000|2023-06-20 23:05:00|34115.1|34026.1|34117.6|34023.6|34118.7|34026.4|34114.5|34022.9|270
1687302600000|2023-06-20 23:10:00|34117.3|34023.4|34117.2|34024.3|34120.8|34026.5|34114.1|34019.4|190
1687302900000|2023-06-20 23:15:00|34114.6|34026.1|34116.2|34025.3|34123|34034.2|34104|34018.7|150
1687303200000|2023-06-20 23:20:00|34116.1|34025.2|34112.5|34030.7|34122.7|34033|34109|34020.6|152
1687303500000|2023-06-20 23:25:00|34109.3|34030.8|34109|34032.6|34117.6|34034.1|34108.3|34026.5|119
1687303800000|2023-06-20 23:30:00|34109.2|34032.5|34120.3|34026.2|34120.3|34033.5|34107.7|34026.1|150
1687304100000|2023-06-20 23:35:00|34120.4|34028.3|34107.6|34032.3|34120.4|34032.9|34107.4|34028.3|156
1687304400000|2023-06-20 23:40:00|34107.4|34032.1|34105.5|34040.6|34114.6|34045.1|34100|34028.8|246
1687304700000|2023-06-20 23:45:00|34103.4|34040.7|34103.3|34049.8|34107.4|34050.7|34099.6|34040.7|242
1687305000000|2023-06-20 23:50:00|34103.4|34049.2|34103.5|34043.6|34107.8|34050.6|34100.5|34043.6|233
1687305300000|2023-06-20 23:55:00|34103.7|34043.5|34098.1|34048.1|34103.9|34048.2|34095.7|34038|306
1687305600000|2023-06-21 00:00:00|34098|34048|34101|34047.5|34110.6|34052.7|34098|34041|348
1687305900000|2023-06-21 00:05:00|34100.9|34043.8|34106.3|34047.3|34107.9|34052.5|34100.9|34043.4|299
1687306200000|2023-06-21 00:10:00|34106.2|34047.2|34109.8|34056.9|34114.7|34057.2|34101.2|34046.5|331
1687306500000|2023-06-21 00:15:00|34109.6|34056.8|34115.4|34054.7|34118.8|34061.1|34108.4|34051.8|341
1687306800000|2023-06-21 00:20:00|34115.5|34054.9|34107.3|34050.3|34116.7|34059.8|34104.6|34044.6|308
1687307100000|2023-06-21 00:25:00|34107.4|34050.4|34118.6|34053.8|34120.2|34059.4|34107.4|34049|306
1687307400000|2023-06-21 00:30:00|34118.5|34053.6|34118.7|34059.4|34124.3|34062.4|34113.8|34053.1|307
1687307700000|2023-06-21 00:35:00|34119|34059.2|34121.4|34054.1|34122.9|34059.4|34112.3|34049.5|356
1687308000000|2023-06-21 00:40:00|34121.2|34054|34119.8|34056.5|34121.9|34060.5|34115.1|34051|232
1687308300000|2023-06-21 00:45:00|34119|34056.6|34114.8|34059.8|34120.8|34061.8|34112|34053|300
1687308600000|2023-06-21 00:50:00|34119.4|34055.9|34116.1|34060.5|34126.4|34066.8|34113.2|34054.5|454
1687308900000|2023-06-21 00:55:00|34115.7|34060.2|34127.3|34064.9|34128|34066.4|34111.7|34051.9|436
1687309200000|2023-06-21 01:00:00|34127.6|34064.8|34131.7|34066.2|34132.2|34070.5|34120.4|34053|479
1687309500000|2023-06-21 01:05:00|34131.5|34065.6|34127.4|34067.2|34137.6|34075.7|34122.7|34061.3|305
1687309800000|2023-06-21 01:10:00|34126.9|34066.9|34125.4|34057.6|34131.4|34070.7|34119.4|34057|369
1687310100000|2023-06-21 01:15:00|34125.3|34057.5|34122.9|34062.6|34131.5|34067.3|34121.7|34057.5|357
1687310400000|2023-06-21 01:20:00|34123.3|34062.5|34132.9|34064.6|34133.2|34067.3|34122.6|34058.4|323
1687310700000|2023-06-21 01:25:00|34133|34064.7|34129.8|34069.2|34136.5|34072.2|34129.2|34064.7|329
1687311000000|2023-06-21 01:30:00|34129.7|34069.1|34130|34061.6|34136.1|34071.7|34125.5|34060.9|400
1687311300000|2023-06-21 01:35:00|34130.1|34060.6|34121.8|34061.1|34131.1|34065.9|34119.2|34054.7|352
1687311600000|2023-06-21 01:40:00|34121.9|34061|34129.7|34061.2|34130|34065.2|34121|34056.6|304
1687311900000|2023-06-21 01:45:00|34129.6|34061.1|34123.2|34070|34133.8|34071.9|34121.3|34060.2|392
1687312200000|2023-06-21 01:50:00|34123.4|34069.7|34121|34053|34132.9|34072|34113.2|34053|362
1687312500000|2023-06-21 01:55:00|34117.9|34057|34128|34059.6|34128|34066.7|34117.8|34053|388
1687312800000|2023-06-21 02:00:00|34127.9|34059.7|34123.8|34063.2|34132.8|34072.4|34120.3|34059.1|488
1687313100000|2023-06-21 02:05:00|34120.7|34067.2|34124.8|34056.8|34127.8|34067.2|34117.1|34056.7|447
1687313400000|2023-06-21 02:10:00|34124.7|34056.9|34111.9|34057.2|34126.2|34065|34109.3|34050.6|387
1687313700000|2023-06-21 02:15:00|34112.2|34057.5|34104.7|34041.9|34116|34057.5|34099.6|34041.4|360
1687314000000|2023-06-21 02:20:00|34104.6|34042|34096.6|34036.3|34104.6|34045.3|34091.1|34030.8|347
1687314300000|2023-06-21 02:25:00|34096.5|34036.1|34103.3|34040.6|34103.4|34044.4|34094.7|34031.3|309
1687314600000|2023-06-21 02:30:00|34103.1|34040.4|34105.5|34050.3|34110.9|34051.9|34100.4|34040.4|368
1687314900000|2023-06-21 02:35:00|34105.3|34050.5|34115.9|34053.7|34116.2|34057.3|34105.2|34046.9|390
1687315200000|2023-06-21 02:40:00|34115.8|34053.5|34117.6|34062.7|34122.5|34063.5|34111.3|34053.5|351
1687315500000|2023-06-21 02:45:00|34117.5|34062.9|34118.6|34056.1|34125|34065.7|34113.7|34056|343
1687315800000|2023-06-21 02:50:00|34118.5|34056.2|34116.8|34054.6|34120.7|34061.1|34110.8|34053.2|323
1687316100000|2023-06-21 02:55:00|34116.7|34054.5|34118.8|34064.1|34124|34066.7|34112.6|34053.9|348
1687316400000|2023-06-21 03:00:00|34118.6|34064|34120.6|34058.3|34124.8|34064|34116.1|34057.8|297
1687316700000|2023-06-21 03:05:00|34120.5|34058.2|34108.8|34054.1|34121.2|34062|34108.6|34050.4|303
1687317000000|2023-06-21 03:10:00|34108.9|34054.2|34117|34054.5|34117|34057.9|34107|34049.6|335
1687317300000|2023-06-21 03:15:00|34116.8|34054.3|34112.3|34057.7|34117.2|34058.3|34110.9|34053.3|282
1687317600000|2023-06-21 03:20:00|34112.4|34057.9|34116.2|34054|34121.1|34060.1|34110.9|34052.9|227
1687317900000|2023-06-21 03:25:00|34116.1|34053.8|34114.4|34059.9|34119.8|34060.7|34110.9|34053.1|351
1687318200000|2023-06-21 03:30:00|34114.7|34060|34117.2|34054.4|34121.3|34062.1|34112|34053.9|321
1687318500000|2023-06-21 03:35:00|34117.1|34054.3|34111.5|34057|34118.3|34058.8|34111.4|34053.4|265
1687318800000|2023-06-21 03:40:00|34112|34057.2|34116.8|34054|34117.6|34059.4|34111.3|34052.7|290
1687319100000|2023-06-21 03:45:00|34116.7|34054.1|34118.1|34051.7|34118.1|34058.1|34110.3|34050.5|223
1687319400000|2023-06-21 03:50:00|34117.7|34051.6|34111.4|34053.2|34118.3|34055.3|34109.7|34048.4|294
1687319700000|2023-06-21 03:55:00|34111.5|34052.9|34117.5|34050|34120|34054.6|34110.3|34048.8|237
1687320000000|2023-06-21 04:00:00|34117.2|34049.9|34111.4|34050.5|34117.7|34053.3|34111.1|34047.2|278
1687320300000|2023-06-21 04:05:00|34111.3|34050.7|34119.6|34050.9|34120.2|34054.5|34111.1|34047.3|290
1687320600000|2023-06-21 04:10:00|34119.5|34051|34113.8|34053.9|34123.8|34057.8|34109.1|34048.5|237
1687320900000|2023-06-21 04:15:00|34111.1|34057.7|34114|34046.3|34119.6|34058.4|34106.2|34045.8|310
1687321200000|2023-06-21 04:20:00|34111.1|34050.1|34106.8|34046.8|34119|34055.8|34103.3|34043.7|374
1687321500000|2023-06-21 04:25:00|34106.3|34046.6|34107|34039.3|34114.1|34050.9|34098.2|34038.2|316
1687321800000|2023-06-21 04:30:00|34106.7|34039.1|34098|34045|34108|34047.4|34098|34038.4|327
1687322100000|2023-06-21 04:35:00|34097.6|34044.5|34111.9|34036.7|34112.1|34047.2|34095.4|34036|329
1687322400000|2023-06-21 04:40:00|34111.8|34036.6|34110.8|34041.1|34113.3|34050.7|34101.9|34035.5|317
1687322700000|2023-06-21 04:45:00|34110.9|34041.2|34092|34041|34114.1|34054.1|34091.9|34035.6|324
1687323000000|2023-06-21 04:50:00|34091.1|34041.1|34098.9|34038.2|34099.1|34042.7|34091.1|34035.7|326
1687323300000|2023-06-21 04:55:00|34098.8|34038.1|34094.3|34043.5|34102.3|34046.1|34093.7|34038.1|226
1687323600000|2023-06-21 05:00:00|34094.2|34043.2|34088.3|34038.3|34095.5|34043.4|34088.3|34038.3|309
1687323900000|2023-06-21 05:05:00|34093.3|34039.3|34096.3|34046.3|34099.7|34049.7|34088.6|34038.6|323
1687324200000|2023-06-21 05:10:00|34096.8|34046.8|34095.6|34045.6|34100.9|34050.9|34092.9|34042.9|250
1687324500000|2023-06-21 05:15:00|34095.5|34045.5|34095.8|34045.8|34097.8|34047.8|34090.1|34040.1|289
1687324800000|2023-06-21 05:20:00|34095.7|34045.7|34109.1|34057.5|34113.4|34063.4|34095.3|34045.3|347
1687325100000|2023-06-21 05:25:00|34109.4|34057.8|34108.4|34058.4|34111.3|34061.3|34106.4|34054.8|173
1687325400000|2023-06-21 05:30:00|34108.3|34058.3|34113.5|34061.9|34116.3|34065.8|34108.3|34056.6|310
1687325700000|2023-06-21 05:35:00|34113.4|34061.8|34116|34066|34116.9|34066.6|34113.3|34061.7|305
1687326000000|2023-06-21 05:40:00|34115.9|34065.9|34118.6|34066.6|34119.5|34069|34114.4|34062.8|319
1687326300000|2023-06-21 05:45:00|34118.7|34066.7|34116.4|34066.4|34121.8|34071.8|34116.4|34065.1|296
1687326600000|2023-06-21 05:50:00|34117.2|34064.5|34115.7|34061.3|34124.8|34070.3|34114.5|34060|369
1687326900000|2023-06-21 05:55:00|34115.9|34061.2|34122.2|34072.2|34126.2|34072.6|34111.5|34058.2|555
1687327200000|2023-06-21 06:00:00|34122.7|34072.7|34122.9|34102.9|34122.9|34102.9|34097.1|34072.7|908
1687327500000|2023-06-21 06:05:00|34122.7|34102.7|34121.3|34101.3|34135.2|34115.2|34114.5|34094.5|822
1687327800000|2023-06-21 06:10:00|34121.5|34101.5|34108.1|34088.1|34133|34113|34107.8|34087.8|689
1687328100000|2023-06-21 06:15:00|34110.3|34090.3|34113|34093|34118.5|34098.5|34107|34087|525
1687328400000|2023-06-21 06:20:00|34113.1|34093.1|34100.8|34080.8|34119.5|34099.5|34098.8|34078.8|533
1687328700000|2023-06-21 06:25:00|34101|34081|34111.9|34091.9|34121.5|34101.5|34100.7|34080.7|483
1687329000000|2023-06-21 06:30:00|34111.8|34091.8|34131.1|34111.1|34141|34121|34103.6|34083.6|645
1687329300000|2023-06-21 06:35:00|34131.3|34111.3|34133.4|34113.4|34141.6|34121.6|34128.8|34108.8|572
1687329600000|2023-06-21 06:40:00|34133.7|34113.7|34114.5|34094.5|34140.9|34120.9|34107.7|34087.7|588
1687329900000|2023-06-21 06:45:00|34114.6|34094.6|34111.3|34091.3|34124.5|34104.5|34109.6|34089.6|506
1687330200000|2023-06-21 06:50:00|34111.1|34091.1|34099.7|34079.7|34112.2|34092.2|34097.4|34077.4|498
1687330500000|2023-06-21 06:55:00|34098.6|34078.6|34102.4|34082.4|34105.1|34085.1|34094|34074|527
1687330800000|2023-06-21 07:00:00|34101.1|34081.1|34090.5|34070.5|34119.1|34099.1|34084.5|34064.5|640
1687331100000|2023-06-21 07:05:00|34090.1|34070.1|34053|34033|34091.8|34071.8|34047.6|34027.6|629
1687331400000|2023-06-21 07:10:00|34052.8|34032.8|34072|34052|34075.8|34055.8|34040.6|34020.6|677
1687331700000|2023-06-21 07:15:00|34072.1|34052.1|34070.4|34050.4|34074.8|34054.8|34059.1|34039.1|550
1687332000000|2023-06-21 07:20:00|34070.9|34050.9|34071.1|34051.1|34078.9|34058.9|34065.7|34045.7|514
1687332300000|2023-06-21 07:25:00|34070.9|34050.9|34055.2|34035.2|34074|34054|34055.2|34035.2|563
1687332600000|2023-06-21 07:30:00|34054.7|34034.7|34001.8|33981.8|34058.2|34038.2|33974.2|33935.8|648
1687332900000|2023-06-21 07:35:00|34001.7|33981.7|34001.4|33981.4|34008.3|33988.3|33998.2|33978.2|629
1687333200000|2023-06-21 07:40:00|34001.8|33981.8|33994.8|33974.8|34015.9|33995.9|33994.4|33974.4|521
1687333500000|2023-06-21 07:45:00|33995|33975|34014|33994|34016.5|33996.5|33990.8|33970.8|474
1687333800000|2023-06-21 07:50:00|34014.3|33994.3|34017.2|33997.2|34022.3|34002.3|34002.1|33982.1|571
1687334100000|2023-06-21 07:55:00|34017.4|33997.4|34018.2|33998.2|34018.2|33998.2|34001.2|33981.2|599
1687334400000|2023-06-21 08:00:00|34017.8|33997.8|33976.1|33956.1|34028.7|34008.7|33947|33927|689
1687334700000|2023-06-21 08:05:00|33975.4|33955.4|33958.6|33938.6|33977.9|33957.9|33946.9|33926.9|631
1687335000000|2023-06-21 08:10:00|33958.5|33938.5|33991.3|33971.3|33993.3|33973.3|33953.5|33933.5|667
1687335300000|2023-06-21 08:15:00|33991.4|33971.4|33974.1|33954.1|33991.4|33971.4|33968.2|33948.2|650
1687335600000|2023-06-21 08:20:00|33974.5|33954.5|33970.6|33950.6|33982.4|33962.4|33964.6|33944.6|541
1687335900000|2023-06-21 08:25:00|33970.7|33950.7|33983.2|33963.2|33983.7|33963.7|33970.7|33950.7|510
1687336200000|2023-06-21 08:30:00|33983.1|33963.1|33977.9|33957.9|33990.8|33970.8|33961.9|33941.9|557
1687336500000|2023-06-21 08:35:00|33978|33958|34019.1|33999.1|34021.6|34001.6|33975.2|33955.2|690
1687336800000|2023-06-21 08:40:00|34018.7|33998.7|34026.6|34006.6|34026.8|34006.8|34010|33990|486
1687337100000|2023-06-21 08:45:00|34026.5|34006.5|34024|34004|34026.5|34006.5|34009.8|33989.8|641
1687337400000|2023-06-21 08:50:00|34024.1|34004.1|34025.4|34005.4|34025.7|34005.7|34013.5|33993.5|460
1687337700000|2023-06-21 08:55:00|34025.5|34005.5|34015.3|33995.3|34031.4|34011.4|34015.1|33995.1|506
1687338000000|2023-06-21 09:00:00|34015.4|33995.4|33995.4|33975.4|34015.4|33995.4|33959.5|33935.9|521
1687338300000|2023-06-21 09:05:00|33995.2|33975.2|33989|33969|34003.5|33983.5|33987.1|33967.1|494
1687338600000|2023-06-21 09:10:00|33988.8|33968.8|34000|33980|34007|33987|33988.3|33968.3|414
1687338900000|2023-06-21 09:15:00|33999.6|33979.6|33997.7|33977.7|34005.6|33985.6|33994|33974|467
1687339200000|2023-06-21 09:20:00|33997.6|33977.6|33998.4|33978.4|34004.7|33984.7|33985.3|33965.3|408
1687339500000|2023-06-21 09:25:00|33998.6|33978.6|33980|33960|34000.5|33980.5|33979.8|33959.8|414
1687339800000|2023-06-21 09:30:00|33980.1|33960.1|33958.2|33938.2|33980.9|33960.9|33952.6|33932.6|484
1687340100000|2023-06-21 09:35:00|33958.3|33938.3|33949.6|33929.6|33960.2|33940.2|33929.6|33909.6|424
1687340400000|2023-06-21 09:40:00|33949.3|33929.3|33955|33935|33958.9|33938.9|33941|33921|429
1687340700000|2023-06-21 09:45:00|33955.4|33935.4|33960.1|33940.1|33965.9|33945.9|33954.4|33934.4|326
1687341000000|2023-06-21 09:50:00|33960.2|33940.2|33933|33913|33962.3|33942.3|33925.9|33905.9|410
1687341300000|2023-06-21 09:55:00|33933.1|33913.1|33947.8|33927.8|33950|33930|33931.7|33911.7|416
1687341600000|2023-06-21 10:00:00|33948|33928|33910.5|33890.5|33956.8|33936.8|33908.7|33888.7|576
1687341900000|2023-06-21 10:05:00|33910.7|33890.7|33932.5|33912.5|33933|33913|33910.7|33890.7|545
1687342200000|2023-06-21 10:10:00|33932.8|33912.8|33919.6|33899.6|33932.8|33912.8|33915.2|33895.2|577
1687342500000|2023-06-21 10:15:00|33919.7|33899.7|33910.1|33890.1|33921.4|33901.4|33901.7|33881.7|419
1687342800000|2023-06-21 10:20:00|33910.2|33890.2|33903.9|33883.9|33915.2|33895.2|33903.9|33883.9|358
1687343100000|2023-06-21 10:25:00|33904.9|33884.9|33910.4|33890.4|33915.3|33895.3|33904.8|33884.8|540
1687343400000|2023-06-21 10:30:00|33910.5|33890.5|33915.8|33895.8|33917.5|33897.5|33902.8|33882.8|383
1687343700000|2023-06-21 10:35:00|33915.9|33895.9|33922.4|33902.4|33925.5|33905.5|33913.7|33893.7|365
1687344000000|2023-06-21 10:40:00|33922.5|33902.5|33952.5|33932.5|33954.9|33934.9|33921.4|33901.4|451
1687344300000|2023-06-21 10:45:00|33952.4|33932.4|33936.1|33916.1|33957.9|33937.9|33936.1|33916.1|518
1687344600000|2023-06-21 10:50:00|33936|33916|33942.1|33922.1|33942.2|33922.2|33934.1|33914.1|390
1687344900000|2023-06-21 10:55:00|33941.7|33921.7|33943.7|33923.7|33945|33925|33938.3|33918.3|379
1687345200000|2023-06-21 11:00:00|33943.5|33923.5|33936.8|33916.8|33946.8|33926.8|33935.8|33915.8|475
1687345500000|2023-06-21 11:05:00|33937.1|33917.1|33928.8|33908.8|33937.8|33917.8|33928.5|33908.5|440
1687345800000|2023-06-21 11:10:00|33928.9|33908.9|33930.6|33910.6|33939.8|33919.8|33928.5|33908.5|446
1687346100000|2023-06-21 11:15:00|33930.3|33910.3|33900|33880|33931|33911|33897.8|33877.8|543
1687346400000|2023-06-21 11:20:00|33899.9|33879.9|33904|33884|33906.3|33886.3|33886.1|33866.1|559
1687346700000|2023-06-21 11:25:00|33904.4|33884.4|33906.3|33886.3|33909.8|33889.8|33899.2|33879.2|621
1687347000000|2023-06-21 11:30:00|33906.2|33886.2|33912|33892|33914.3|33894.3|33895.7|33875.7|602
1687347300000|2023-06-21 11:35:00|33911.9|33891.9|33914|33894|33914.4|33894.4|33905|33885|448
1687347600000|2023-06-21 11:40:00|33913.9|33893.9|33907.5|33887.5|33915.1|33895.1|33904.3|33884.3|448
1687347900000|2023-06-21 11:45:00|33907.7|33887.7|33911.6|33891.6|33914.1|33894.1|33903.6|33883.6|557
1687348200000|2023-06-21 11:50:00|33911.5|33891.5|33892.3|33872.3|33911.5|33891.5|33890.6|33870.6|550
1687348500000|2023-06-21 11:55:00|33892.2|33872.2|33884.8|33864.8|33917.4|33897.4|33879.9|33859.9|574
1687348800000|2023-06-21 12:00:00|33885.8|33865.8|33877|33857|33885.8|33865.8|33868.8|33848.8|675
1687349100000|2023-06-21 12:05:00|33877.4|33857.4|33871.1|33851.1|33877.4|33857.4|33850.1|33830.1|507
1687349400000|2023-06-21 12:10:00|33871.2|33851.2|33912.3|33892.3|33913.2|33893.2|33871.2|33851.2|595
1687349700000|2023-06-21 12:15:00|33911.3|33891.3|33893.3|33873.3|33918.1|33898.1|33883.2|33863.2|575
1687350000000|2023-06-21 12:20:00|33894.7|33874.7|33916.2|33896.2|33934.1|33914.1|33894.7|33874.7|697
1687350300000|2023-06-21 12:25:00|33916.5|33896.5|33930.3|33910.3|33937|33917|33903.2|33883.2|598
1687350600000|2023-06-21 12:30:00|33930.2|33910.2|33950|33930|33958.2|33938.2|33903|33883|822
1687350900000|2023-06-21 12:35:00|33950.6|33930.6|33944.5|33924.5|33980.1|33960.1|33936.5|33916.5|783
1687351200000|2023-06-21 12:40:00|33944.2|33924.2|33921.1|33901.1|33949.4|33929.4|33900.4|33880.4|709
1687351500000|2023-06-21 12:45:00|33921.4|33901.4|33910|33890|33924.4|33904.4|33910|33890|584
1687351800000|2023-06-21 12:50:00|33910.1|33890.1|33912.1|33892.1|33916.4|33896.4|33905.9|33885.9|520
1687352100000|2023-06-21 12:55:00|33912|33892|33897.6|33877.6|33912|33892|33889.5|33869.5|701
1687352400000|2023-06-21 13:00:00|33897.7|33877.7|33924.7|33904.7|33925.1|33905.1|33897.5|33877.5|679
1687352700000|2023-06-21 13:05:00|33924.4|33904.4|33926.9|33906.9|33933.8|33913.8|33922.7|33902.7|637
1687353000000|2023-06-21 13:10:00|33926.6|33906.6|33924|33904|33940.5|33920.5|33923|33903|667
1687353300000|2023-06-21 13:15:00|33924.3|33904.3|33927.4|33907.4|33931.7|33911.7|33920.6|33900.6|541
1687353600000|2023-06-21 13:20:00|33927.6|33907.6|33913.4|33893.4|33930.9|33910.9|33904.1|33884.1|616
1687353900000|2023-06-21 13:25:00|33913|33893|33930.3|33910.3|33939|33919|33909.9|33889.9|560
1687354200000|2023-06-21 13:30:00|33930.2|33910.2|33939.7|33919.7|33948.9|33928.9|33929.9|33909.9|690
1687354500000|2023-06-21 13:35:00|33939.6|33919.6|33943.6|33923.6|33944.4|33924.4|33923.3|33903.3|699
1687354800000|2023-06-21 13:40:00|33943|33923|33927.7|33907.7|33947.6|33927.6|33917.7|33897.7|737
1687355100000|2023-06-21 13:45:00|33927.4|33907.4|33874.3|33854.3|33939.2|33919.2|33874.3|33854.3|703
1687355400000|2023-06-21 13:50:00|33874.5|33854.5|33863.3|33843.3|33885.8|33865.8|33861.9|33841.9|622
1687355700000|2023-06-21 13:55:00|33863.2|33843.2|33881.7|33861.7|33883.3|33863.3|33848.2|33828.2|575
1687356000000|2023-06-21 14:00:00|33882.1|33862.1|33890.5|33870.5|33893.8|33873.8|33880.2|33860.2|574
1687356300000|2023-06-21 14:05:00|33890.3|33870.3|33886.5|33866.5|33896.5|33876.5|33878.6|33858.6|707
1687356600000|2023-06-21 14:10:00|33885.6|33865.6|33863.1|33843.1|33888.7|33868.7|33861.7|33841.7|724
1687356900000|2023-06-21 14:15:00|33862.7|33842.7|33852.4|33832.4|33868.1|33848.1|33845.6|33825.6|572
1687357200000|2023-06-21 14:20:00|33852.3|33832.3|33825.5|33805.5|33855.4|33835.4|33818.4|33798.4|632
1687357500000|2023-06-21 14:25:00|33825.6|33805.6|33796.3|33776.3|33829|33809|33794.4|33774.4|713
1687357800000|2023-06-21 14:30:00|33795.8|33775.8|33781.7|33761.7|33797.4|33777.4|33778.6|33758.6|798
1687358100000|2023-06-21 14:35:00|33781.8|33761.8|33746.2|33726.2|33783.4|33763.4|33733.6|33713.6|749
1687358400000|2023-06-21 14:40:00|33746.4|33726.4|33716.5|33696.5|33749.4|33729.4|33705.4|33685.4|776
1687358700000|2023-06-21 14:45:00|33716.7|33696.7|33733.1|33713.1|33754.7|33734.7|33716.5|33696.5|753
1687359000000|2023-06-21 14:50:00|33733.2|33713.2|33744.8|33724.8|33754.2|33734.2|33730.3|33710.3|771
1687359300000|2023-06-21 14:55:00|33745.1|33725.1|33720.1|33700.1|33745.9|33725.9|33696.9|33676.9|769
1687359600000|2023-06-21 15:00:00|33721.3|33701.3|33737.9|33717.9|33738.5|33718.5|33712|33692|759
1687359900000|2023-06-21 15:05:00|33738.2|33718.2|33780.8|33760.8|33782.3|33762.3|33732.6|33712.6|647
1687360200000|2023-06-21 15:10:00|33780.7|33760.7|33766|33746|33786.3|33766.3|33764.3|33744.3|711
1687360500000|2023-06-21 15:15:00|33766.1|33746.1|33747.1|33727.1|33769.3|33749.3|33742.9|33722.9|557
1687360800000|2023-06-21 15:20:00|33746.9|33726.9|33748.8|33728.8|33754.8|33734.8|33735.8|33715.8|595
1687361100000|2023-06-21 15:25:00|33748.7|33728.7|33748.8|33728.8|33755.2|33735.2|33741.6|33721.6|605
1687361400000|2023-06-21 15:30:00|33748.6|33728.6|33732.6|33712.6|33748.6|33728.6|33729.9|33709.9|560
1687361700000|2023-06-21 15:35:00|33731.8|33711.8|33722.4|33702.4|33735.4|33715.4|33718.2|33698.2|611
1687362000000|2023-06-21 15:40:00|33722.3|33702.3|33734.7|33714.7|33735.9|33715.9|33717.3|33697.3|612
1687362300000|2023-06-21 15:45:00|33735.2|33715.2|33739|33719|33741.4|33721.4|33728.6|33708.6|435
1687362600000|2023-06-21 15:50:00|33739.6|33719.6|33741.2|33721.2|33742.9|33722.9|33731.6|33711.6|602
1687362900000|2023-06-21 15:55:00|33741.1|33721.1|33730.7|33710.7|33747.3|33727.3|33730.7|33710.7|677
1687363200000|2023-06-21 16:00:00|33729.2|33709.2|33722.6|33702.6|33733.3|33713.3|33719.2|33699.2|751
1687363500000|2023-06-21 16:05:00|33722.5|33702.5|33719.4|33699.4|33722.8|33702.8|33710.6|33690.6|579
1687363800000|2023-06-21 16:10:00|33719.3|33699.3|33715|33695|33724.9|33704.9|33714.8|33694.8|524
1687364100000|2023-06-21 16:15:00|33715.4|33695.4|33717.7|33697.7|33738.2|33718.2|33714.5|33694.5|566
1687364400000|2023-06-21 16:20:00|33717.9|33697.9|33716.5|33696.5|33723.7|33703.7|33712.3|33692.3|529
1687364700000|2023-06-21 16:25:00|33716.8|33696.8|33720.3|33700.3|33729|33709|33713.3|33693.3|501
1687365000000|2023-06-21 16:30:00|33720.2|33700.2|33747.4|33727.4|33759.6|33739.6|33719|33699|470
1687365300000|2023-06-21 16:35:00|33747.2|33727.2|33759|33739|33760.4|33740.4|33744.2|33724.2|507
1687365600000|2023-06-21 16:40:00|33758.5|33738.5|33756.2|33736.2|33764.6|33744.6|33748.8|33728.8|448
1687365900000|2023-06-21 16:45:00|33756.4|33736.4|33749|33729|33759.2|33739.2|33746.3|33726.3|307
1687366200000|2023-06-21 16:50:00|33748.9|33728.9|33749.7|33729.7|33750.5|33730.5|33738.9|33718.9|462
1687366500000|2023-06-21 16:55:00|33750.3|33730.3|33750|33730|33753.6|33733.6|33735.6|33715.6|510
1687366800000|2023-06-21 17:00:00|33751|33731|33757.4|33737.4|33765.8|33745.8|33744.7|33724.7|509
1687367100000|2023-06-21 17:05:00|33760.3|33740.3|33746.7|33726.7|33762.6|33742.6|33746.1|33726.1|454
1687367400000|2023-06-21 17:10:00|33746.6|33726.6|33725|33705|33747.9|33727.9|33702.6|33682.6|510
1687367700000|2023-06-21 17:15:00|33724.9|33704.9|33717.3|33697.3|33726.1|33706.1|33717.1|33697.1|390
1687368000000|2023-06-21 17:20:00|33717.2|33697.2|33728.7|33708.7|33731|33711|33717.1|33697.1|384
1687368300000|2023-06-21 17:25:00|33728.5|33708.5|33719.9|33699.9|33728.5|33708.5|33718.4|33698.4|349
1687368600000|2023-06-21 17:30:00|33719.8|33699.8|33713.8|33693.8|33719.9|33699.9|33711.5|33691.5|297
1687368900000|2023-06-21 17:35:00|33713.5|33693.5|33709|33689|33722.3|33702.3|33707.3|33687.3|408
1687369200000|2023-06-21 17:40:00|33709.3|33689.3|33707.7|33687.7|33710.6|33690.6|33707.1|33687.1|376
1687369500000|2023-06-21 17:45:00|33708.4|33688.4|33703.8|33683.8|33708.5|33688.5|33696.8|33676.8|456
1687369800000|2023-06-21 17:50:00|33704|33684|33703.2|33683.2|33722|33688.5|33701|33670.8|389
1687370100000|2023-06-21 17:55:00|33703.1|33683.1|33687.5|33667.5|33720.8|33685.8|33659.7|33639.7|461
1687370400000|2023-06-21 18:00:00|33687.4|33667.4|33684.1|33664.1|33717.9|33678|33682.5|33662.1|357
1687370700000|2023-06-21 18:05:00|33684.2|33664.2|33670.4|33650.4|33685.1|33665.1|33669.9|33649.9|311
1687371000000|2023-06-21 18:10:00|33670.1|33650.1|33660.9|33640.9|33672.9|33652.9|33658.2|33638.2|370
1687371300000|2023-06-21 18:15:00|33660.3|33640.3|33652.6|33632.6|33661.6|33641.6|33651.6|33631.6|343
1687371600000|2023-06-21 18:20:00|33651.6|33631.6|33648|33628|33655.8|33635.8|33646.1|33626.1|345
1687371900000|2023-06-21 18:25:00|33648.1|33628.1|33639.7|33619.7|33649.1|33629.1|33638.9|33618.9|306
1687372200000|2023-06-21 18:30:00|33638|33618|33645.4|33625.4|33645.4|33625.4|33637.7|33617.7|361
1687372500000|2023-06-21 18:35:00|33644.6|33624.6|33644.9|33624.9|33646.8|33626.8|33639.4|33619.4|257
1687372800000|2023-06-21 18:40:00|33645.4|33625.4|33641.9|33621.9|33647.2|33627.2|33641.4|33621.4|227
1687373100000|2023-06-21 18:45:00|33642.2|33622.2|33649.8|33629.8|33652.3|33632.3|33642.1|33622.1|288
1687373400000|2023-06-21 18:50:00|33649.4|33629.4|33648|33628|33651.9|33631.9|33646.1|33626.1|312
1687373700000|2023-06-21 18:55:00|33648.3|33628.3|33639.1|33619.1|33651.1|33631.1|33631.1|33611.1|387
1687374000000|2023-06-21 19:00:00|33639.8|33619.8|33649.3|33629.3|33656|33636|33637.6|33617.6|323
1687374300000|2023-06-21 19:05:00|33649.7|33629.7|33643.7|33623.7|33651.8|33631.8|33641.4|33621.4|358
1687374600000|2023-06-21 19:10:00|33644.6|33624.6|33643.5|33623.5|33647.8|33627.8|33640.4|33620.4|313
1687374900000|2023-06-21 19:15:00|33642.3|33622.3|33634.9|33614.9|33643.1|33623.1|33631.2|33611.2|272
1687375200000|2023-06-21 19:20:00|33634.8|33614.8|33637.7|33617.7|33640.3|33620.3|33632.6|33612.6|240
1687375500000|2023-06-21 19:25:00|33637.8|33617.8|33645.3|33625.3|33645.4|33625.4|33637.8|33617.8|252
1687375800000|2023-06-21 19:30:00|33642.8|33622.8|33643.1|33623.1|33648.2|33628.2|33641.9|33621.9|265
1687376100000|2023-06-21 19:35:00|33643|33623|33652|33632|33652.8|33632.8|33640.2|33620.2|287
1687376400000|2023-06-21 19:40:00|33651.9|33631.9|33653.9|33633.9|33655|33635|33651.3|33631.3|282
1687376700000|2023-06-21 19:45:00|33652.4|33632.4|33644.8|33624.8|33654.3|33634.3|33644.1|33624.1|440
1687377000000|2023-06-21 19:50:00|33644.3|33624.3|33647.4|33627.4|33654.7|33634.7|33642.9|33622.9|518
1687377300000|2023-06-21 19:55:00|33647.1|33627.1|33643.2|33623.2|33649.9|33629.9|33640.6|33620.6|704
1687377600000|2023-06-21 20:00:00|33644.6|33624.6|33650.1|33630.1|33653.5|33633.5|33640|33620|677
1687377900000|2023-06-21 20:05:00|33649.6|33629.6|33649.9|33629.9|33652.6|33632.6|33647.3|33627.3|472
1687378200000|2023-06-21 20:10:00|33648.8|33628.8|33656.7|33606.7|33664.6|33630.4|33646.2|33602.6|378
1687378500000|2023-06-21 20:15:00|33657|33607|33650.5|33600.5|33658.8|33608.8|33647.6|33597.6|299
1687378800000|2023-06-21 20:20:00|33650.3|33600.3|33657.2|33607.2|33658|33622.5|33636.4|33600.3|323
1687379100000|2023-06-21 20:25:00|33657|33607|33636.6|33616.6|33657|33621.9|33636.2|33603.8|319
1687379400000|2023-06-21 20:30:00|33636.7|33616.7|33632.5|33612.5|33654.9|33619.8|33629.3|33591.5|339
1687379700000|2023-06-21 20:35:00|33632.6|33612.6|33633.6|33613.6|33636.2|33616.2|33629.1|33609.1|216
1687380000000|2023-06-21 20:40:00|33633.7|33613.7|33645.4|33625.4|33647.9|33627.9|33633.3|33613.3|167
1687380300000|2023-06-21 20:45:00|33645.5|33625.5|33646.8|33626.8|33652.6|33632.6|33644.4|33624.4|216
1687380600000|2023-06-21 20:50:00|33647.3|33627.3|33647.6|33597.6|33664.7|33629.8|33647|33597|493
1687380900000|2023-06-21 20:55:00|33647|33597|33705.2|33607.2|33727.8|33610.3|33637.3|33579.7|477
1687381200000|2023-06-21 21:00:00|33714.6|33594.6|33726.9|33606.9|33728.4|33608.4|33710.1|33590.1|53
1687381500000|2023-06-21 21:05:00|33731.1|33611.1|33720.3|33600.3|33731.3|33611.3|33718.9|33598.9|72
1687381800000|2023-06-21 21:10:00|33720.4|33600.4|33719.7|33599.7|33721.4|33601.4|33719.6|33599.6|12
1687382100000|2023-06-21 21:15:00|33719.6|33599.6|33722.9|33602.9|33723.8|33603.8|33718.6|33598.6|401
1687382400000|2023-06-21 21:20:00|33723.2|33603.2|33724.2|33604.2|33724.3|33604.3|33717.7|33597.7|533
1687382700000|2023-06-21 21:25:00|33723.9|33603.9|33724.4|33604.4|33724.6|33604.6|33723.5|33603.5|60
1687383000000|2023-06-21 21:30:00|33724.2|33604.2|33726.2|33606.2|33726.2|33606.2|33697.6|33577.6|143
1687383300000|2023-06-21 21:35:00|33726.3|33606.3|33726.2|33606.2|33727.1|33607.1|33725.7|33605.7|229
1687383600000|2023-06-21 21:40:00|33726.4|33606.4|33727.6|33607.6|33727.7|33607.7|33725.8|33605.8|120
1687383900000|2023-06-21 21:45:00|33725.3|33605.3|33724.4|33604.4|33726.6|33606.6|33723.9|33603.9|56
1687384200000|2023-06-21 21:50:00|33724.5|33604.5|33727.2|33607.2|33727.3|33607.3|33722.6|33602.6|64
1687384500000|2023-06-21 21:55:00|33727.3|33607.3|33680.7|33590.1|33729.7|33609.7|33679|33579.6|226
1687384800000|2023-06-21 22:00:00|33693.8|33590.2|33663.4|33579.4|33703.8|33597.5|33661.9|33566.5|308
1687385100000|2023-06-21 22:05:00|33663|33579.7|33705.6|33585.6|33706.5|33590.8|33651.2|33561.4|189
1687385400000|2023-06-21 22:10:00|33705.7|33585.7|33700.6|33586.2|33710|33590|33697.4|33580.6|160
1687385700000|2023-06-21 22:15:00|33700.5|33586.3|33707.1|33587.1|33709.7|33590.7|33699.5|33584.5|183
1687386000000|2023-06-21 22:20:00|33707.2|33587.2|33699.3|33587.1|33710.6|33590.6|33698.2|33585|173
1687386300000|2023-06-21 22:25:00|33699|33587.2|33705.8|33585.8|33708|33588|33697.8|33584.3|105
1687386600000|2023-06-21 22:30:00|33705.9|33585.9|33704.8|33584.8|33706.1|33586.4|33696.6|33582.4|149
1687386900000|2023-06-21 22:35:00|33704.2|33584.2|33696.9|33586.9|33704.8|33587.3|33694.8|33580.4|193
1687387200000|2023-06-21 22:40:00|33704.5|33587|33704.1|33584.1|33706.6|33587.2|33696.5|33583.9|95
1687387500000|2023-06-21 22:45:00|33703.8|33583.8|33697.7|33587.4|33707.1|33591.4|33696.6|33582.4|89
1687387800000|2023-06-21 22:50:00|33697.8|33587.3|33705.8|33585.8|33708.8|33593.8|33697.3|33583.9|106
1687388100000|2023-06-21 22:55:00|33705.7|33585.7|33695.3|33585.8|33705.7|33590.5|33695.2|33578.9|139
1687388400000|2023-06-21 23:00:00|33693.3|33587.8|33700.5|33580.5|33700.7|33590.3|33689.7|33576.7|157
1687388700000|2023-06-21 23:05:00|33700.2|33580.2|33690.6|33586.6|33702.5|33589.8|33690|33580.1|156
1687389000000|2023-06-21 23:10:00|33691.4|33586.8|33693.2|33584.4|33700.1|33588.1|33689.4|33580.5|165
1687389300000|2023-06-21 23:15:00|33693.1|33584.3|33691.5|33587.7|33694.5|33588.4|33690.6|33583.1|192
1687389600000|2023-06-21 23:20:00|33691.4|33587.6|33690.5|33587.3|33699.7|33595.2|33678.3|33579.4|100
1687389900000|2023-06-21 23:25:00|33690.3|33584.5|33693.6|33589.5|33701.8|33589.8|33690.3|33580.7|101
1687390200000|2023-06-21 23:30:00|33692.9|33589.4|33692.7|33584.6|33702.1|33589.5|33690.6|33580.9|137
1687390500000|2023-06-21 23:35:00|33692.6|33588.4|33692.4|33589.1|33694.6|33590.4|33689.5|33584.5|163
1687390800000|2023-06-21 23:40:00|33692.3|33589|33674.8|33618.4|33692.7|33630|33670.7|33589|284
1687391100000|2023-06-21 23:45:00|33677.4|33618.5|33665.3|33615.3|33678.3|33618.5|33665|33605.8|135
1687391400000|2023-06-21 23:50:00|33665.1|33615.1|33660.5|33610.5|33670.9|33616.6|33660|33609.8|162
1687391700000|2023-06-21 23:55:00|33660.6|33611.6|33660.7|33610.7|33663.1|33611.6|33659.9|33606|184
1687392000000|2023-06-22 00:00:00|33662|33607.8|33661.5|33604.1|33672.2|33615.7|33659.5|33603.4|406
1687392300000|2023-06-22 00:05:00|33661.4|33603.9|33663.7|33610|33668.1|33612.6|33660.1|33603.5|341
1687392600000|2023-06-22 00:10:00|33663.6|33609.8|33667|33610.1|33670.7|33615.3|33663.2|33608.4|318
1687392900000|2023-06-22 00:15:00|33667.1|33610.2|33671.5|33614.6|33673.2|33617.5|33662.3|33607.8|355
1687393200000|2023-06-22 00:20:00|33671.7|33617|33671.1|33617.2|33675.3|33619.8|33669.1|33613.3|254
1687393500000|2023-06-22 00:25:00|33671.2|33617.3|33674.6|33615.8|33675.2|33620.7|33670.8|33615.2|236
1687393800000|2023-06-22 00:30:00|33674.7|33615.7|33670.2|33613.8|33675.3|33619.1|33670.2|33613.5|245
1687394100000|2023-06-22 00:35:00|33670.3|33613.9|33676.1|33621.4|33676.9|33622|33668.7|33613.5|315
1687394400000|2023-06-22 00:40:00|33676.2|33621.5|33678|33619.2|33678.9|33622.1|33672.8|33615.1|294
1687394700000|2023-06-22 00:45:00|33677.4|33619.8|33676|33626|33679.3|33626.7|33672.8|33619.2|271
1687395000000|2023-06-22 00:50:00|33676.3|33626.3|33678|33624.2|33682.8|33631.3|33676.3|33623.5|347
1687395300000|2023-06-22 00:55:00|33678.1|33624.3|33681.3|33626.1|33681.3|33628.7|33671.6|33618.9|339
1687395600000|2023-06-22 01:00:00|33681.5|33626.3|33674.2|33624.2|33685.5|33631.7|33673.9|33621.2|313
1687395900000|2023-06-22 01:05:00|33674.3|33624.3|33674.6|33620.2|33679|33627.1|33671.6|33619.5|254
1687396200000|2023-06-22 01:10:00|33674.4|33620.1|33667.5|33617.5|33675.7|33622.9|33667.2|33615.8|230
1687396500000|2023-06-22 01:15:00|33667.4|33617.4|33667.6|33613.6|33670.3|33619.1|33665.6|33612.3|219
1687396800000|2023-06-22 01:20:00|33668|33613.5|33669.2|33619.2|33671.7|33620.3|33666.4|33613.5|283
1687397100000|2023-06-22 01:25:00|33669.3|33619.3|33667.7|33613.7|33673.1|33620.5|33665.6|33612.3|161
1687397400000|2023-06-22 01:30:00|33667.9|33613.5|33662|33610.3|33670.1|33619|33660.3|33607.4|308
1687397700000|2023-06-22 01:35:00|33660.7|33609.5|33663.7|33611.7|33669.4|33615.1|33660.2|33607|279
1687398000000|2023-06-22 01:40:00|33663.6|33611.3|33663.4|33608.1|33665.1|33612.1|33661.9|33607.5|247
1687398300000|2023-06-22 01:45:00|33663.5|33608|33662.8|33607.3|33666.8|33613.4|33661.6|33606.8|283
1687398600000|2023-06-22 01:50:00|33661.5|33607.2|33664.8|33609.9|33664.8|33610.9|33660.5|33606.9|275
1687398900000|2023-06-22 01:55:00|33664.5|33609.8|33664|33612.5|33669|33617.2|33662.7|33609.6|221
1687399200000|2023-06-22 02:00:00|33663.9|33612.4|33670.7|33614.9|33672.2|33619.3|33663.9|33609.9|199
1687399500000|2023-06-22 02:05:00|33670.8|33615|33675.5|33624.1|33677.9|33625.5|33669.8|33614.9|232
1687399800000|2023-06-22 02:10:00|33675.4|33624|33679|33624.3|33681.4|33628.1|33674.1|33620.5|329
1687400100000|2023-06-22 02:15:00|33678.9|33624.2|33679.1|33627|33680.3|33627|33674.4|33620.9|256
1687400400000|2023-06-22 02:20:00|33679|33626.9|33677|33621|33679.4|33627|33674.5|33620.7|239
1687400700000|2023-06-22 02:25:00|33676.9|33620.9|33672.1|33617|33677.5|33625.2|33671.5|33616.6|278
1687401000000|2023-06-22 02:30:00|33672|33618.9|33674.6|33619|33674.9|33622|33670.5|33616.3|262
1687401300000|2023-06-22 02:35:00|33673.2|33618.9|33672.8|33616.6|33673.6|33619.5|33668.3|33613.1|320
1687401600000|2023-06-22 02:40:00|33672.4|33616.5|33671.2|33615.5|33674.6|33621.1|33669.8|33614.3|371
1687401900000|2023-06-22 02:45:00|33671.1|33615.4|33670.2|33614.5|33673.3|33618.1|33669.1|33614.1|348
1687402200000|2023-06-22 02:50:00|33670.9|33615.2|33673.3|33620.7|33674.7|33620.8|33667.2|33612.6|323
1687402500000|2023-06-22 02:55:00|33674.3|33617.3|33669|33613.8|33674.3|33621.1|33669|33613.8|331
1687402800000|2023-06-22 03:00:00|33669.6|33613.5|33667.5|33615.3|33670.1|33616.9|33666.2|33612|275
1687403100000|2023-06-22 03:05:00|33667.7|33615.2|33669.6|33614.9|33673.3|33618.2|33666.4|33612|246
1687403400000|2023-06-22 03:10:00|33670.1|33615.5|33671.9|33616.9|33671.9|33618|33666.7|33611.5|233
1687403700000|2023-06-22 03:15:00|33671.8|33619.2|33670.4|33614.9|33675.5|33621.9|33670.2|33613.7|223
1687404000000|2023-06-22 03:20:00|33671.1|33615.6|33670.8|33615.5|33672.4|33618.1|33669|33613.5|209
1687404300000|2023-06-22 03:25:00|33670.9|33615.6|33671.6|33619.6|33675.2|33621.7|33670.9|33615.4|263
1687404600000|2023-06-22 03:30:00|33673.6|33617.4|33672.6|33615.8|33676.1|33622|33670.3|33615.3|248
1687404900000|2023-06-22 03:35:00|33673.6|33616.6|33667.9|33615.8|33673.8|33617.5|33666.8|33611.8|396
1687405200000|2023-06-22 03:40:00|33667.8|33615.7|33671.3|33615.1|33672.5|33618.8|33667.4|33612.6|239
1687405500000|2023-06-22 03:45:00|33671.4|33615|33673.5|33616.5|33673.7|33620.2|33669.5|33614.4|299
1687405800000|2023-06-22 03:50:00|33673.4|33616.4|33671.6|33616.4|33674.2|33620.6|33670.4|33615.6|248
1687406100000|2023-06-22 03:55:00|33671.5|33616.5|33672.1|33616.2|33673.7|33620.1|33670.3|33615.4|194
1687406400000|2023-06-22 04:00:00|33671.9|33616|33667.9|33616.3|33671.9|33616.5|33666.2|33611.7|274
1687406700000|2023-06-22 04:05:00|33668.1|33616.6|33673.5|33618.1|33675.5|33620.4|33666.9|33613.5|269
1687407000000|2023-06-22 04:10:00|33673.6|33618.2|33673|33617.8|33675.5|33622.1|33671.5|33616.7|305
1687407300000|2023-06-22 04:15:00|33672.9|33618.7|33676.2|33625.1|33679.4|33627.1|33670.5|33616.4|333
1687407600000|2023-06-22 04:20:00|33676.3|33622.6|33680.6|33625.6|33683.3|33627.3|33676.3|33622.5|308
1687407900000|2023-06-22 04:25:00|33679.8|33625.4|33682.7|33627.2|33683|33629.7|33678.4|33624.7|293
1687408200000|2023-06-22 04:30:00|33682.8|33627.3|33685.5|33630.4|33686.3|33633|33681.9|33627.3|284
1687408500000|2023-06-22 04:35:00|33684.8|33630.3|33685.3|33633.7|33688.2|33635.2|33684|33629.4|310
1687408800000|2023-06-22 04:40:00|33686|33633.6|33680.4|33629.3|33690.1|33635|33680.4|33626.4|311
1687409100000|2023-06-22 04:45:00|33680.5|33629.2|33685.6|33630.5|33685.6|33632.7|33680.5|33626.6|312
1687409400000|2023-06-22 04:50:00|33685|33630.4|33684.3|33629.1|33687|33633.3|33681.9|33627|269
1687409700000|2023-06-22 04:55:00|33683.1|33631.4|33685.8|33635|33691|33637.3|33683.1|33630.7|446
1687410000000|2023-06-22 05:00:00|33685.4|33634.7|33687.8|33637.8|33688.1|33638.1|33682.8|33632.8|304
1687410300000|2023-06-22 05:05:00|33687.4|33637.4|33691|33641|33691.3|33641.3|33685.5|33635.5|252
1687410600000|2023-06-22 05:10:00|33691.1|33641.1|33688|33638|33692.1|33642.1|33687.8|33637.8|267
1687410900000|2023-06-22 05:15:00|33687.9|33637.9|33689.5|33639.5|33693.2|33643.2|33687.6|33637.6|240
1687411200000|2023-06-22 05:20:00|33689.4|33639.4|33685.5|33635.5|33690.7|33640.7|33683.1|33633.1|187
1687411500000|2023-06-22 05:25:00|33685.6|33635.6|33682.7|33632.7|33688|33638|33682.6|33632.6|147
1687411800000|2023-06-22 05:30:00|33682.5|33632.5|33686.1|33636.1|33687|33637|33682.5|33632.5|156
1687412100000|2023-06-22 05:35:00|33686|33636|33683.1|33633.1|33687.8|33637.8|33681.1|33631.1|197
1687412400000|2023-06-22 05:40:00|33683.3|33633.3|33685.1|33635.1|33689.1|33639.1|33683.1|33633.1|202
1687412700000|2023-06-22 05:45:00|33685.4|33635.4|33687.2|33637.2|33687.3|33637.3|33682.4|33632.4|181
1687413000000|2023-06-22 05:50:00|33687.3|33637.3|33677.6|33627.6|33687.9|33637.9|33676.1|33626.1|210
1687413300000|2023-06-22 05:55:00|33677.5|33627.5|33692.4|33640|33695.3|33643.1|33677.5|33627.5|417
1687413600000|2023-06-22 06:00:00|33689.6|33639.6|33700|33680|33700|33680|33658.5|33637.4|463
1687413900000|2023-06-22 06:05:00|33699.7|33679.7|33665.4|33645.4|33699.9|33679.9|33665.3|33645.3|382
1687414200000|2023-06-22 06:10:00|33665.5|33645.5|33675.4|33655.4|33679.4|33659.4|33656.2|33636.2|561
1687414500000|2023-06-22 06:15:00|33675.5|33655.5|33649.7|33629.7|33675.6|33655.6|33649.4|33629.4|473
1687414800000|2023-06-22 06:20:00|33649.6|33629.6|33668.2|33648.2|33671.2|33651.2|33646.1|33626.1|362
1687415100000|2023-06-22 06:25:00|33668.3|33648.3|33683.2|33663.2|33690.4|33670.4|33667.7|33647.7|426
1687415400000|2023-06-22 06:30:00|33682.9|33662.9|33671.1|33651.1|33682.9|33662.9|33663.9|33643.9|422
1687415700000|2023-06-22 06:35:00|33671|33651|33694.2|33674.2|33694.2|33674.2|33670.6|33650.6|350
1687416000000|2023-06-22 06:40:00|33693.2|33673.2|33680.6|33660.6|33695.7|33675.7|33680.6|33660.6|365
1687416300000|2023-06-22 06:45:00|33680.8|33660.8|33689.1|33669.1|33692.5|33672.5|33678.1|33658.1|323
1687416600000|2023-06-22 06:50:00|33689.6|33669.6|33678.7|33658.7|33691.3|33671.3|33678.4|33658.4|346
1687416900000|2023-06-22 06:55:00|33678.9|33658.9|33677.8|33657.8|33682|33662|33672.2|33652.2|319
1687417200000|2023-06-22 07:00:00|33677.5|33657.5|33663|33643|33686.1|33666.1|33660.3|33640.3|449
1687417500000|2023-06-22 07:05:00|33662.7|33642.7|33692.9|33672.9|33693|33673|33652.6|33632.6|567
1687417800000|2023-06-22 07:10:00|33690.9|33670.9|33681.2|33661.2|33690.9|33670.9|33678.4|33658.4|550
1687418100000|2023-06-22 07:15:00|33680.4|33660.4|33668|33648|33684|33664|33659.5|33639.5|641
1687418400000|2023-06-22 07:20:00|33667.2|33647.2|33675.9|33655.9|33693.3|33673.3|33666.6|33646.6|610
1687418700000|2023-06-22 07:25:00|33676|33656|33669.5|33649.5|33677.7|33657.7|33665.7|33645.7|552
1687419000000|2023-06-22 07:30:00|33669.7|33649.7|33682.4|33662.4|33686|33666|33664.1|33644.1|772
1687419300000|2023-06-22 07:35:00|33682.2|33662.2|33633.6|33613.6|33682.2|33662.2|33631.2|33611.2|619
1687419600000|2023-06-22 07:40:00|33633.7|33613.7|33582.5|33562.5|33641.2|33621.2|33577.8|33557.8|615
1687419900000|2023-06-22 07:45:00|33582.2|33562.2|33612.2|33592.2|33613|33593|33578|33558|599
1687420200000|2023-06-22 07:50:00|33613.2|33593.2|33624.4|33604.4|33625.3|33605.3|33608|33588|592
1687420500000|2023-06-22 07:55:00|33624.3|33604.3|33625.6|33605.6|33634.8|33614.8|33620.1|33600.1|513
1687420800000|2023-06-22 08:00:00|33626.1|33606.1|33632.7|33612.7|33648.8|33628.8|33619.3|33599.3|728
1687421100000|2023-06-22 08:05:00|33633.1|33613.1|33645.5|33625.5|33655.9|33635.9|33631|33611|582
1687421400000|2023-06-22 08:10:00|33645.2|33625.2|33637.1|33617.1|33647.8|33627.8|33630.7|33610.7|575
1687421700000|2023-06-22 08:15:00|33637.2|33617.2|33612.1|33592.1|33638.2|33618.2|33611.1|33591.1|483
1687422000000|2023-06-22 08:20:00|33611.7|33591.7|33643.5|33623.5|33647|33627|33611.7|33591.7|514
1687422300000|2023-06-22 08:25:00|33643.4|33623.4|33668.4|33648.4|33668.8|33648.8|33638.9|33618.9|475
1687422600000|2023-06-22 08:30:00|33668.5|33648.5|33683.3|33663.3|33686.3|33666.3|33666.8|33646.8|440
1687422900000|2023-06-22 08:35:00|33683.5|33663.5|33667.8|33647.8|33683.5|33663.5|33647.3|33627.3|558
1687423200000|2023-06-22 08:40:00|33667.6|33647.6|33674.3|33654.3|33679.5|33659.5|33659.5|33639.5|454
1687423500000|2023-06-22 08:45:00|33673.8|33653.8|33647.5|33627.5|33674.3|33654.3|33643.3|33623.3|455
1687423800000|2023-06-22 08:50:00|33647.4|33627.4|33645|33625|33653.7|33633.7|33642|33622|529
1687424100000|2023-06-22 08:55:00|33644.9|33624.9|33670.7|33650.7|33679|33659|33643.5|33623.5|442
1687424400000|2023-06-22 09:00:00|33670.9|33650.9|33641.8|33621.8|33671.8|33651.8|33641.3|33621.3|635
1687424700000|2023-06-22 09:05:00|33641.7|33621.7|33645.2|33625.2|33649|33629|33621.8|33601.8|604
1687425000000|2023-06-22 09:10:00|33645|33625|33629.3|33609.3|33645.2|33625.2|33628.8|33608.8|425
1687425300000|2023-06-22 09:15:00|33630|33610|33643|33623|33645.3|33625.3|33629.7|33609.7|532
1687425600000|2023-06-22 09:20:00|33643.1|33623.1|33641.3|33621.3|33650.8|33630.8|33640.7|33620.7|454
1687425900000|2023-06-22 09:25:00|33643.6|33623.6|33641.5|33621.5|33647|33627|33637.9|33617.9|507
1687426200000|2023-06-22 09:30:00|33641.4|33621.4|33635.3|33615.3|33641.8|33621.8|33632.2|33612.2|468
1687426500000|2023-06-22 09:35:00|33635|33615|33630.4|33610.4|33635|33615|33629.5|33609.5|469
1687426800000|2023-06-22 09:40:00|33630.9|33610.9|33630.1|33610.1|33631.4|33611.4|33620.2|33600.2|569
1687427100000|2023-06-22 09:45:00|33630.8|33610.8|33626.3|33606.3|33633.2|33613.2|33625.7|33605.7|525
1687427400000|2023-06-22 09:50:00|33626.4|33606.4|33621.7|33601.7|33636.5|33616.5|33616.4|33596.4|471
1687427700000|2023-06-22 09:55:00|33622|33602|33629.7|33609.7|33632.2|33612.2|33619.9|33599.9|501
1687428000000|2023-06-22 10:00:00|33629.3|33609.3|33621.2|33601.2|33638|33618|33619.6|33599.6|580
1687428300000|2023-06-22 10:05:00|33621.1|33601.1|33628.6|33608.6|33635.1|33615.1|33620.2|33600.2|571
1687428600000|2023-06-22 10:10:00|33629.5|33609.5|33630|33610|33639.5|33619.5|33629.1|33609.1|491
1687428900000|2023-06-22 10:15:00|33630.7|33610.7|33623|33603|33631.4|33611.4|33618.4|33598.4|485
1687429200000|2023-06-22 10:20:00|33624.5|33604.5|33623.8|33603.8|33627.3|33607.3|33615.5|33595.5|568
1687429500000|2023-06-22 10:25:00|33623.9|33603.9|33618.8|33598.8|33625.7|33605.7|33615.4|33595.4|530
1687429800000|2023-06-22 10:30:00|33619.3|33599.3|33613|33593|33623.4|33603.4|33598.4|33578.4|579
1687430100000|2023-06-22 10:35:00|33613.3|33593.3|33622.3|33602.3|33628.5|33608.5|33611.8|33591.8|644
1687430400000|2023-06-22 10:40:00|33622.4|33602.4|33616.4|33596.4|33626.2|33606.2|33613.8|33593.8|462
1687430700000|2023-06-22 10:45:00|33616.7|33596.7|33608.6|33588.6|33622.7|33602.7|33603|33583|423
1687431000000|2023-06-22 10:50:00|33608.5|33588.5|33582.9|33562.9|33608.9|33588.9|33569.6|33549.6|518
1687431300000|2023-06-22 10:55:00|33583.1|33563.1|33593.5|33573.5|33595.5|33575.5|33581.4|33561.4|441
1687431600000|2023-06-22 11:00:00|33593.4|33573.4|33592.7|33572.7|33606.8|33586.8|33569.3|33549.3|907
1687431900000|2023-06-22 11:05:00|33593.5|33573.5|33580.9|33560.9|33598.5|33578.5|33566.5|33546.5|792
1687432200000|2023-06-22 11:10:00|33580.8|33560.8|33595.2|33575.2|33609.1|33589.1|33579.6|33559.6|761
1687432500000|2023-06-22 11:15:00|33597.7|33577.7|33570.6|33550.6|33620.1|33600.1|33570.6|33550.6|653
1687432800000|2023-06-22 11:20:00|33570.3|33550.3|33582|33562|33589.1|33569.1|33570.3|33550.3|592
1687433100000|2023-06-22 11:25:00|33581.9|33561.9|33600.5|33580.5|33600.5|33580.5|33581|33561|558
1687433400000|2023-06-22 11:30:00|33600.4|33580.4|33604.8|33584.8|33612.7|33592.7|33590.7|33570.7|693
1687433700000|2023-06-22 11:35:00|33605|33585|33623.9|33603.9|33627.5|33607.5|33602.9|33582.9|608
1687434000000|2023-06-22 11:40:00|33624|33604|33617.8|33597.8|33624.6|33604.6|33612.1|33592.1|427
1687434300000|2023-06-22 11:45:00|33617.4|33597.4|33612.5|33592.5|33620.7|33600.7|33595.9|33575.9|529
1687434600000|2023-06-22 11:50:00|33612.6|33592.6|33602.3|33582.3|33620.5|33600.5|33601.8|33581.8|581
1687434900000|2023-06-22 11:55:00|33602.4|33582.4|33605.5|33585.5|33618.9|33598.9|33598.2|33578.2|582
1687435200000|2023-06-22 12:00:00|33605.6|33585.6|33627.4|33607.4|33628.1|33608.1|33594|33574|593
1687435500000|2023-06-22 12:05:00|33627.3|33607.3|33639.2|33619.2|33639.6|33619.6|33622|33602|468
1687435800000|2023-06-22 12:10:00|33639.1|33619.1|33614.6|33594.6|33639.1|33619.1|33604|33584|537
1687436100000|2023-06-22 12:15:00|33613.8|33593.8|33649.1|33629.1|33653.8|33633.8|33613|33593|534
1687436400000|2023-06-22 12:20:00|33649.2|33629.2|33655.9|33635.9|33662.7|33642.7|33639.6|33619.6|597
1687436700000|2023-06-22 12:25:00|33655.6|33635.6|33675.4|33589.8|33675.4|33635.6|33625.5|33589.8|530
1687437000000|2023-06-22 12:30:00|33676.7|33590.6|33599.9|33579.9|33679|33609.7|33594.8|33568.3|840
1687437300000|2023-06-22 12:35:00|33599.4|33579.4|33601.8|33581.8|33626.9|33606.9|33598.4|33578.4|794
1687437600000|2023-06-22 12:40:00|33601.5|33581.5|33656.4|33636.4|33656.4|33636.4|33591.9|33571.9|676
1687437900000|2023-06-22 12:45:00|33656.3|33636.3|33650.7|33630.7|33661.7|33641.7|33641.4|33621.4|722
1687438200000|2023-06-22 12:50:00|33650.2|33630.2|33643|33623|33655.8|33635.8|33638.3|33618.3|682
1687438500000|2023-06-22 12:55:00|33642.6|33622.6|33646.8|33626.8|33656.5|33636.5|33628|33608|730
1687438800000|2023-06-22 13:00:00|33647.1|33627.1|33666.1|33646.1|33671.4|33651.4|33645.5|33625.5|749
1687439100000|2023-06-22 13:05:00|33665.5|33645.5|33694.1|33674.1|33712.9|33692.9|33665.1|33645.1|910
1687439400000|2023-06-22 13:10:00|33694.4|33674.4|33708.8|33688.8|33712.4|33692.4|33692.5|33672.5|835
1687439700000|2023-06-22 13:15:00|33708.6|33688.6|33695.6|33675.6|33715.4|33695.4|33688.8|33668.8|788
1687440000000|2023-06-22 13:20:00|33695.4|33675.4|33684.5|33664.5|33695.4|33675.4|33670|33650|672
1687440300000|2023-06-22 13:25:00|33685.8|33665.8|33684|33664|33693.9|33673.9|33682.1|33662.1|611
1687440600000|2023-06-22 13:30:00|33683.9|33663.9|33671.3|33651.3|33697.8|33677.8|33670.9|33650.9|682
1687440900000|2023-06-22 13:35:00|33671.5|33651.5|33682.2|33662.2|33685.6|33665.6|33660.2|33640.2|697
1687441200000|2023-06-22 13:40:00|33682.7|33662.7|33688.2|33668.2|33695.7|33675.7|33679.3|33659.3|669
1687441500000|2023-06-22 13:45:00|33687.1|33667.1|33654.5|33634.5|33688.4|33668.4|33643.1|33623.1|692
1687441800000|2023-06-22 13:50:00|33653.6|33633.6|33648.3|33628.3|33663.9|33643.9|33646.3|33626.3|558
1687442100000|2023-06-22 13:55:00|33650|33630|33671.6|33618.9|33671.6|33635.7|33645.3|33615.2|616
1687442400000|2023-06-22 14:00:00|33671.9|33619.9|33658.1|33638.1|33674.7|33644.8|33651.5|33619.7|635
1687442700000|2023-06-22 14:05:00|33657.4|33637.4|33651.1|33631.1|33672.8|33652.8|33650|33630|699
1687443000000|2023-06-22 14:10:00|33651.2|33631.2|33637.4|33617.4|33655.3|33635.3|33631.7|33611.7|641
1687443300000|2023-06-22 14:15:00|33637.7|33617.7|33646.9|33626.9|33653.4|33633.4|33635.6|33615.6|581
1687443600000|2023-06-22 14:20:00|33647.4|33627.4|33649.7|33629.7|33663.3|33643.3|33645|33625|614
1687443900000|2023-06-22 14:25:00|33649.6|33629.6|33666.9|33646.9|33668.3|33648.3|33649.6|33629.6|613
1687444200000|2023-06-22 14:30:00|33666.8|33646.8|33719.8|33699.8|33721.3|33701.3|33664.6|33644.6|630
1687444500000|2023-06-22 14:35:00|33719.4|33699.4|33701.9|33681.9|33719.5|33699.5|33690.1|33670.1|689
1687444800000|2023-06-22 14:40:00|33701.8|33681.8|33702.8|33682.8|33713.6|33693.6|33698.7|33678.7|663
1687445100000|2023-06-22 14:45:00|33702.4|33682.4|33703.3|33683.3|33710.5|33690.5|33693.3|33673.3|662
1687445400000|2023-06-22 14:50:00|33703.4|33683.4|33712.6|33692.6|33714.3|33694.3|33696|33676|619
1687445700000|2023-06-22 14:55:00|33712.7|33692.7|33722.9|33702.9|33724.6|33704.6|33692.5|33672.5|703
1687446000000|2023-06-22 15:00:00|33722.8|33702.8|33726.2|33706.2|33741.1|33721.1|33713.2|33693.2|664
1687446300000|2023-06-22 15:05:00|33725.9|33705.9|33732.3|33712.3|33734.1|33714.1|33713.7|33693.7|628
1687446600000|2023-06-22 15:10:00|33732.5|33712.5|33709.8|33689.8|33743.5|33723.5|33709.8|33689.8|664
1687446900000|2023-06-22 15:15:00|33709.7|33689.7|33730.7|33710.7|33731|33711|33707|33687|510
1687447200000|2023-06-22 15:20:00|33730.4|33710.4|33735.6|33715.6|33738.4|33718.4|33725.7|33705.7|542
1687447500000|2023-06-22 15:25:00|33735.5|33715.5|33755.8|33735.8|33757|33737|33732.4|33712.4|657
1687447800000|2023-06-22 15:30:00|33755.2|33735.2|33748.8|33728.8|33756.7|33736.7|33741.7|33721.7|522
1687448100000|2023-06-22 15:35:00|33748.2|33728.2|33740.4|33720.4|33755.7|33735.7|33736.2|33716.2|434
1687448400000|2023-06-22 15:40:00|33740.5|33720.5|33723.1|33703.1|33745.3|33725.3|33721.6|33701.6|461
1687448700000|2023-06-22 15:45:00|33723.6|33703.6|33716.2|33696.2|33723.6|33703.6|33706.2|33686.2|465
1687449000000|2023-06-22 15:50:00|33716.1|33696.1|33729|33709|33732.8|33712.8|33715.9|33695.9|491
1687449300000|2023-06-22 15:55:00|33729.3|33709.3|33733.9|33713.9|33737.4|33717.4|33728.6|33708.6|356
1687449600000|2023-06-22 16:00:00|33734.8|33714.8|33728.9|33708.9|33741.7|33721.7|33728.6|33708.6|489
1687449900000|2023-06-22 16:05:00|33728.8|33708.8|33726.5|33706.5|33731.2|33711.2|33723|33703|320
1687450200000|2023-06-22 16:10:00|33726.4|33706.4|33727.1|33707.1|33727.7|33707.7|33716.7|33696.7|295
1687450500000|2023-06-22 16:15:00|33727|33707|33734.7|33714.7|33738.3|33718.3|33725.9|33705.9|364
1687450800000|2023-06-22 16:20:00|33734.8|33714.8|33715.9|33695.9|33736.6|33716.6|33715.6|33695.6|341
1687451100000|2023-06-22 16:25:00|33716|33696|33719.6|33699.6|33722|33702|33713.4|33693.4|383
1687451400000|2023-06-22 16:30:00|33719.8|33699.8|33714.2|33694.2|33736.3|33716.3|33713.1|33693.1|352
1687451700000|2023-06-22 16:35:00|33714.1|33694.1|33723|33703|33725|33705|33703.3|33683.3|394
1687452000000|2023-06-22 16:40:00|33722.8|33702.8|33709.3|33689.3|33724.2|33704.2|33708.2|33688.2|378
1687452300000|2023-06-22 16:45:00|33709.4|33689.4|33714.1|33694.1|33716.2|33696.2|33706.5|33686.5|214
1687452600000|2023-06-22 16:50:00|33714.2|33694.2|33722.2|33702.2|33724.1|33704.1|33713.7|33693.7|266
1687452900000|2023-06-22 16:55:00|33722.1|33702.1|33717.7|33697.7|33722.4|33702.4|33714|33694|315
1687453200000|2023-06-22 17:00:00|33717.6|33697.6|33719.7|33699.7|33732.7|33712.7|33716|33696|367
1687453500000|2023-06-22 17:05:00|33720|33700|33716.7|33696.7|33721.6|33701.6|33709.9|33689.9|360
1687453800000|2023-06-22 17:10:00|33716.8|33696.8|33716.9|33696.9|33724.2|33704.2|33715.7|33695.7|422
1687454100000|2023-06-22 17:15:00|33715.7|33695.7|33721.5|33701.5|33723|33703|33715|33695|361
1687454400000|2023-06-22 17:20:00|33720.6|33700.6|33721.4|33701.4|33724.4|33704.4|33719.9|33699.9|296
1687454700000|2023-06-22 17:25:00|33721.3|33701.3|33725.8|33705.8|33727.8|33707.8|33720.3|33700.3|334
1687455000000|2023-06-22 17:30:00|33725.9|33705.9|33728.2|33708.2|33729.7|33709.7|33721.9|33701.9|284
1687455300000|2023-06-22 17:35:00|33727.8|33707.8|33721.8|33701.8|33727.8|33707.8|33721.6|33701.6|278
1687455600000|2023-06-22 17:40:00|33722|33702|33716.6|33696.6|33722.2|33702.2|33716.6|33696.6|269
1687455900000|2023-06-22 17:45:00|33716.7|33696.7|33715.8|33695.8|33717.3|33697.3|33710.3|33690.3|355
1687456200000|2023-06-22 17:50:00|33716|33696|33711.5|33691.5|33719|33699|33711.4|33691.4|309
1687456500000|2023-06-22 17:55:00|33711.4|33691.4|33703.3|33683.3|33712.6|33692.6|33702.3|33682.3|418
1687456800000|2023-06-22 18:00:00|33702.9|33682.9|33696.7|33676.7|33702.9|33682.9|33690.7|33670.7|326
1687457100000|2023-06-22 18:05:00|33696.8|33676.8|33702.6|33682.6|33702.6|33682.6|33691.9|33671.9|291
1687457400000|2023-06-22 18:10:00|33703.2|33683.2|33715|33695|33721.4|33701.4|33703.2|33683.2|264
1687457700000|2023-06-22 18:15:00|33714.8|33694.8|33713.9|33693.9|33718.1|33698.1|33712.6|33692.6|269
1687458000000|2023-06-22 18:20:00|33713.8|33693.8|33715.5|33695.5|33717.6|33697.6|33713.6|33693.6|256
1687458300000|2023-06-22 18:25:00|33715.4|33695.4|33705.3|33685.3|33717.6|33697.6|33703.2|33683.2|283
1687458600000|2023-06-22 18:30:00|33704.7|33684.7|33709|33689|33714.3|33694.3|33704.6|33684.6|230
1687458900000|2023-06-22 18:35:00|33709.2|33689.2|33706.1|33686.1|33710.4|33690.4|33702.8|33682.8|257
1687459200000|2023-06-22 18:40:00|33706.2|33686.2|33715.1|33695.1|33716.4|33696.4|33704.6|33684.6|212
1687459500000|2023-06-22 18:45:00|33715|33695|33722.4|33702.4|33727|33707|33713.5|33693.5|224
1687459800000|2023-06-22 18:50:00|33722.5|33702.5|33717.8|33697.8|33722.6|33702.6|33715.2|33695.2|213
1687460100000|2023-06-22 18:55:00|33718|33698|33705.4|33685.4|33719|33699|33705|33685|324
1687460400000|2023-06-22 19:00:00|33705.3|33685.3|33697|33677|33706.7|33686.7|33696|33676|347
1687460700000|2023-06-22 19:05:00|33696.9|33676.9|33702|33682|33704.3|33684.3|33696.4|33676.4|232
1687461000000|2023-06-22 19:10:00|33702.1|33682.1|33700.9|33680.9|33704.8|33684.8|33700|33680|235
1687461300000|2023-06-22 19:15:00|33701.1|33681.1|33704.8|33684.8|33709|33689|33700.7|33680.7|302
1687461600000|2023-06-22 19:20:00|33704.7|33684.7|33711.9|33691.9|33712.1|33692.1|33704.3|33684.3|192
1687461900000|2023-06-22 19:25:00|33712|33692|33712.4|33692.4|33714.9|33694.9|33709.8|33689.8|259
1687462200000|2023-06-22 19:30:00|33712.3|33692.3|33716|33696|33717.2|33697.2|33712.3|33692.3|284
1687462500000|2023-06-22 19:35:00|33715.9|33695.9|33704|33684|33716.1|33696.1|33702.2|33682.2|311
1687462800000|2023-06-22 19:40:00|33704.1|33684.1|33709.2|33689.2|33709.6|33689.6|33704.1|33684.1|238
1687463100000|2023-06-22 19:45:00|33709.4|33689.4|33727.6|33677.6|33728.1|33690.8|33708.4|33673.8|228
1687463400000|2023-06-22 19:50:00|33726.7|33676.7|33725.6|33675.6|33729.5|33679.5|33725.1|33675.1|263
1687463700000|2023-06-22 19:55:00|33725.7|33675.7|33721.8|33671.8|33726.9|33676.9|33721.2|33671.2|348
1687464000000|2023-06-22 20:00:00|33721.6|33671.6|33728.9|33678.9|33729.9|33679.9|33720.6|33670.6|232
1687464300000|2023-06-22 20:05:00|33729.1|33679.1|33731.8|33681.8|33732.7|33682.7|33728.9|33678.9|144
1687464600000|2023-06-22 20:10:00|33731.2|33681.2|33729.9|33679.9|33731.9|33681.9|33727.9|33677.9|184
1687464900000|2023-06-22 20:15:00|33730.2|33680.2|33729.1|33679.1|33731.5|33681.5|33727.8|33677.8|143
1687465200000|2023-06-22 20:20:00|33728.3|33678.3|33736.2|33684.5|33736.7|33685.6|33727.5|33675.9|170
1687465500000|2023-06-22 20:25:00|33737.1|33684.7|33740.5|33685.7|33741.1|33687.7|33735.1|33683|230
1687465800000|2023-06-22 20:30:00|33741.2|33685.6|33738.2|33684.8|33741.4|33685.6|33734.1|33682|167
1687466100000|2023-06-22 20:35:00|33738|33684.4|33732.3|33681.3|33741.2|33686.1|33729.9|33679.9|102
1687466400000|2023-06-22 20:40:00|33729.8|33679.8|33728.5|33678.5|33737.1|33697.2|33717.1|33677.5|73
1687466700000|2023-06-22 20:45:00|33728.6|33678.6|33745.2|33677.9|33749.4|33683|33728.6|33677.4|198
1687467000000|2023-06-22 20:50:00|33742.3|33678.8|33745.5|33684.8|33752.2|33687|33742.3|33678.3|264
1687467300000|2023-06-22 20:55:00|33745.9|33686.2|33769.3|33649.3|33798|33686.4|33745.1|33649.3|357
1687467600000|2023-06-22 21:00:00|33793.4|33673.4|33794.7|33674.7|33799.3|33679.3|33771.6|33651.6|62
1687467900000|2023-06-22 21:05:00|33794.8|33674.8|33781.4|33661.4|33796|33676|33777.5|33657.5|122
1687468200000|2023-06-22 21:10:00|33781.5|33661.5|33779.7|33659.7|33783.7|33663.7|33779.5|33659.5|98
1687468500000|2023-06-22 21:15:00|33779.6|33659.6|33779.8|33659.8|33780.4|33660.4|33776.7|33656.7|83
1687468800000|2023-06-22 21:20:00|33779.7|33659.7|33787.4|33667.4|33787.8|33667.8|33779.5|33659.5|28
1687469100000|2023-06-22 21:25:00|33787.5|33667.5|33784.9|33664.9|33788.9|33668.9|33784|33664|358
1687469400000|2023-06-22 21:30:00|33785.3|33665.3|33783.3|33663.3|33788.8|33668.8|33779|33659|411
1687469700000|2023-06-22 21:35:00|33783.2|33663.2|33791.8|33671.8|33791.9|33671.9|33781.4|33661.4|349
1687470000000|2023-06-22 21:40:00|33791.9|33671.9|33788.9|33668.9|33794.4|33674.4|33788.5|33668.5|114
1687470300000|2023-06-22 21:45:00|33790|33670|33790|33670|33793.1|33673.1|33789.2|33669.2|102
1687470600000|2023-06-22 21:50:00|33790.4|33670.4|33790|33670|33791.7|33671.7|33789.2|33669.2|56
1687470900000|2023-06-22 21:55:00|33789.7|33669.7|33786.1|33666.1|33789.7|33669.7|33782|33662|85
1687471200000|2023-06-22 22:00:00|33786.4|33666.4|33787.5|33667.5|33788.5|33668.5|33782.2|33662.2|187
1687471500000|2023-06-22 22:05:00|33788.1|33668.1|33784.1|33664.1|33789.6|33669.6|33784.1|33664.1|67
1687471800000|2023-06-22 22:10:00|33784.2|33664.2|33790.6|33670.6|33790.8|33678.4|33776.7|33664.2|66
1687472100000|2023-06-22 22:15:00|33790.2|33670.2|33790.5|33670.5|33793.5|33673.5|33787.5|33667.5|152
1687472400000|2023-06-22 22:20:00|33790.6|33670.6|33791.6|33671.6|33793.6|33684.6|33778.1|33667.4|107
1687472700000|2023-06-22 22:25:00|33789.2|33669.2|33790.9|33670.9|33791.7|33685.5|33778.4|33665.5|59
1687473000000|2023-06-22 22:30:00|33790.8|33670.8|33790.1|33670.1|33795.3|33685.1|33778.9|33665.5|138
1687473300000|2023-06-22 22:35:00|33790|33670|33786.2|33668|33794.4|33674.4|33783.5|33665.4|142
1687473600000|2023-06-22 22:40:00|33792.3|33667.9|33792.6|33672.6|33793.1|33673.1|33779.6|33664.3|85
1687473900000|2023-06-22 22:45:00|33791.8|33671.8|33781.3|33661.3|33792.5|33672.5|33781.3|33661.3|87
1687474200000|2023-06-22 22:50:00|33781.5|33661.5|33792.3|33672.3|33793.2|33673.2|33781.5|33661.5|98
1687474500000|2023-06-22 22:55:00|33792.4|33672.4|33784.8|33664.8|33792.5|33672.5|33784.5|33664.5|88
1687474800000|2023-06-22 23:00:00|33792.6|33672.6|33789.8|33669.8|33793.8|33678.2|33786.8|33669.5|192
1687475100000|2023-06-22 23:05:00|33790.3|33670.3|33788.2|33668.2|33792|33675.6|33783.6|33666|156
1687475400000|2023-06-22 23:10:00|33784.1|33671.2|33786.9|33666.9|33789|33673|33782.3|33666.5|173
1687475700000|2023-06-22 23:15:00|33786.8|33666.8|33783.5|33670.7|33787.9|33672.1|33781.8|33664.3|164
1687476000000|2023-06-22 23:20:00|33783.6|33670.8|33782.8|33662.8|33790.2|33671.7|33779.4|33662.5|107
1687476300000|2023-06-22 23:25:00|33782.9|33662.9|33782.6|33672|33788.4|33672.8|33781.4|33662.9|164
1687476600000|2023-06-22 23:30:00|33782.7|33672.1|33785.3|33665.3|33786.4|33672.6|33780.3|33663.7|202
1687476900000|2023-06-22 23:35:00|33785.2|33665.2|33764.9|33666.8|33786.8|33676.8|33755.1|33662.1|292
1687477200000|2023-06-22 23:40:00|33764.6|33666.4|33751.1|33683.2|33765.4|33683.8|33750.6|33665.7|405
1687477500000|2023-06-22 23:45:00|33750.8|33683.1|33757.7|33672.7|33763.7|33683.6|33748.4|33667|280
1687477800000|2023-06-22 23:50:00|33757.1|33672.1|33748.2|33682.7|33758.1|33682.7|33745.6|33670|305
1687478100000|2023-06-22 23:55:00|33748.3|33682.8|33760.1|33676.4|33761.5|33687.1|33747.9|33673.1|394
1687478400000|2023-06-23 00:00:00|33761.9|33677.2|33754.8|33674.5|33777.6|33686.8|33753.2|33666.7|455
1687478700000|2023-06-23 00:05:00|33754.9|33675.5|33760.6|33681.6|33762.1|33686.4|33750.8|33675.1|282
1687479000000|2023-06-23 00:10:00|33761|33681.7|33749.1|33682.6|33761.5|33688.8|33748.5|33676.8|267
1687479300000|2023-06-23 00:15:00|33749.3|33682.9|33750.4|33676.2|33755.3|33682.9|33742.2|33668.5|302
1687479600000|2023-06-23 00:20:00|33750.2|33676.1|33747.7|33681.2|33754.8|33684.2|33746.7|33676.1|240
1687479900000|2023-06-23 00:25:00|33747.5|33681|33760.5|33679.5|33760.7|33687.1|33747.5|33677|205
1687480200000|2023-06-23 00:30:00|33760.6|33679.7|33753.8|33687.8|33761.3|33690.1|33751.4|33679.7|235
1687480500000|2023-06-23 00:35:00|33754.2|33687.9|33757.2|33682.4|33758.4|33692.9|33745.7|33681.8|203
1687480800000|2023-06-23 00:40:00|33757.4|33682|33755.2|33688.9|33763.2|33689.1|33752.5|33679.8|247
1687481100000|2023-06-23 00:45:00|33754.1|33689|33752|33681.6|33758.7|33690.3|33747.2|33680.8|215
1687481400000|2023-06-23 00:50:00|33751.9|33681.4|33738.9|33676.4|33753.4|33686.8|33738.7|33673.2|408
1687481700000|2023-06-23 00:55:00|33736.7|33673|33752.7|33680.8|33755.3|33687.8|33735.9|33673|359
1687482000000|2023-06-23 01:00:00|33752.2|33680.9|33754.2|33683.7|33758.4|33690.5|33747.4|33678.1|367
1687482300000|2023-06-23 01:05:00|33750.8|33686.9|33750.6|33687.3|33755.6|33689.3|33748.4|33680.8|364
1687482600000|2023-06-23 01:10:00|33754.2|33687.4|33752.6|33683|33755.6|33689.4|33748.8|33682.8|332
1687482900000|2023-06-23 01:15:00|33752.5|33683.1|33755.3|33692.1|33759.1|33692.6|33749.1|33682.8|274
1687483200000|2023-06-23 01:20:00|33755.4|33692|33759.6|33690.6|33762.2|33697.4|33754.8|33689|384
1687483500000|2023-06-23 01:25:00|33759.4|33690.8|33762.7|33701.1|33766.8|33701.6|33755.6|33688.6|338
1687483800000|2023-06-23 01:30:00|33762.6|33700.9|33787.3|33712.8|33791.9|33718.9|33762.6|33700|512
1687484100000|2023-06-23 01:35:00|33786.9|33712.7|33791.3|33723.1|33793.4|33723.2|33782.6|33710|371
1687484400000|2023-06-23 01:40:00|33790.9|33723|33801.6|33730.1|33803.8|33733.3|33790.9|33721.7|449
1687484700000|2023-06-23 01:45:00|33801.5|33730|33797.9|33734.2|33804.7|33735.8|33797.3|33729.4|416
1687485000000|2023-06-23 01:50:00|33798|33734.1|33796|33725.7|33802.1|33736.1|33791.4|33724.7|390
1687485300000|2023-06-23 01:55:00|33795.9|33725.4|33799|33735.7|33803.3|33736.4|33791.9|33725|368
1687485600000|2023-06-23 02:00:00|33799.3|33735.6|33807.6|33742.4|33810.2|33745.5|33799.3|33732.8|416
1687485900000|2023-06-23 02:05:00|33808.3|33742.5|33838.9|33771.1|33840.1|33775.6|33802.3|33741.9|588
1687486200000|2023-06-23 02:10:00|33838.5|33770.9|33831.6|33770.4|33839.2|33774.7|33829.8|33765.7|320
1687486500000|2023-06-23 02:15:00|33831.5|33770|33837|33771.6|33842.3|33776.2|33829|33764.6|381
1687486800000|2023-06-23 02:20:00|33836.8|33771.8|33834.5|33775.2|33840.2|33778.4|33829.5|33768.9|324
1687487100000|2023-06-23 02:25:00|33834.4|33774.6|33839.4|33768.7|33840.7|33776.6|33832|33767.5|334
1687487400000|2023-06-23 02:30:00|33840|33768.8|33842.5|33779.6|33846.4|33779.7|33836.5|33768.8|293
1687487700000|2023-06-23 02:35:00|33842.4|33780.1|33860.6|33792.5|33860.7|33796.6|33842.4|33779.6|416
1687488000000|2023-06-23 02:40:00|33860.5|33792.6|33843.4|33781.5|33860.5|33795.2|33842.4|33771.6|361
1687488300000|2023-06-23 02:45:00|33842.6|33781.4|33835.3|33766.7|33849.3|33781.7|33830.1|33765.3|291
1687488600000|2023-06-23 02:50:00|33834.9|33766.6|33833.7|33771.8|33839.3|33773|33830.6|33764|168
1687488900000|2023-06-23 02:55:00|33834.2|33771.7|33840.8|33772.1|33841|33776.2|33832.3|33768.2|245
1687489200000|2023-06-23 03:00:00|33841|33772.2|33836|33767.4|33842.7|33777|33833.9|33767.3|218
1687489500000|2023-06-23 03:05:00|33835.7|33767.8|33833.2|33775.3|33837.8|33776|33830.4|33767.4|270
1687489800000|2023-06-23 03:10:00|33836.9|33771.8|33836.1|33770.9|33840.3|33777.9|33831.2|33770.6|241
1687490100000|2023-06-23 03:15:00|33836|33770.8|33830.6|33772.8|33838.4|33775.4|33830.6|33768.2|276
1687490400000|2023-06-23 03:20:00|33830.7|33772.9|33836.4|33771.1|33838.4|33775.7|33830.4|33769.1|239
1687490700000|2023-06-23 03:25:00|33836.6|33770.7|33834.4|33774.7|33839.3|33777.4|33831.4|33769.8|208
1687491000000|2023-06-23 03:30:00|33834.5|33774.8|33843.1|33777.6|33844.4|33782.5|33833.6|33772.1|259
1687491300000|2023-06-23 03:35:00|33843|33776.9|33842|33783.9|33850.5|33788.5|33840.8|33775.7|385
1687491600000|2023-06-23 03:40:00|33842.1|33784|33842.4|33777|33846.6|33784.1|33837|33776.8|253
1687491900000|2023-06-23 03:45:00|33842.3|33776.9|33837|33779|33842.7|33781.4|33834|33772.6|270
1687492200000|2023-06-23 03:50:00|33837.1|33779.2|33842.5|33777.1|33843.9|33784.3|33834|33774.9|246
1687492500000|2023-06-23 03:55:00|33844|33777.2|33849.6|33785.5|33851.3|33790.6|33843|33777.2|259
1687492800000|2023-06-23 04:00:00|33850.6|33785.6|33845.3|33788.2|33852.1|33790.9|33844.8|33784.8|265
1687493100000|2023-06-23 04:05:00|33845.2|33788.4|33852.9|33783.8|33853.3|33789.9|33843.2|33783.3|236
1687493400000|2023-06-23 04:10:00|33853.1|33783.9|33855.6|33796.1|33862.2|33798.3|33848.3|33783.9|303
1687493700000|2023-06-23 04:15:00|33855.7|33796.2|33855.3|33799.3|33861.4|33802.9|33851.5|33790.9|219
1687494000000|2023-06-23 04:20:00|33856.3|33799.5|33851.8|33801.8|33858.2|33804.1|33851.2|33798.5|166
1687494300000|2023-06-23 04:25:00|33851.7|33801.7|33858.9|33800.3|33861.8|33805.7|33848.2|33791.9|302
1687494600000|2023-06-23 04:30:00|33858.7|33800|33857.2|33807.2|33862.7|33807.6|33850.6|33797|328
1687494900000|2023-06-23 04:35:00|33859.6|33809.6|33865.2|33815.2|33866.7|33816.7|33853.4|33801.2|301
1687495200000|2023-06-23 04:40:00|33865.1|33815.1|33855.2|33799.8|33869.5|33818.6|33852.1|33799.8|290
1687495500000|2023-06-23 04:45:00|33855.3|33799.9|33856.1|33796.9|33859.8|33809|33842|33787.8|292
1687495800000|2023-06-23 04:50:00|33856.4|33797|33872.1|33820.1|33874.7|33820.3|33848.9|33792.5|341
1687496100000|2023-06-23 04:55:00|33872|33816.2|33864|33803.9|33876.7|33819.6|33861.5|33803.9|391
1687496400000|2023-06-23 05:00:00|33863.6|33803.8|33861.8|33811.8|33873|33823|33857.6|33803.7|325
1687496700000|2023-06-23 05:05:00|33861.7|33811.7|33858.7|33808.7|33862.2|33812.2|33855.6|33805.6|290
1687497000000|2023-06-23 05:10:00|33859|33809|33866.9|33816.9|33867.8|33817.3|33858.7|33808.7|272
1687497300000|2023-06-23 05:15:00|33866.8|33816.8|33869.2|33819.1|33869.8|33819.8|33861.1|33810.9|299
1687497600000|2023-06-23 05:20:00|33869.4|33819.3|33869.4|33819.4|33872.6|33822.6|33865.8|33815.8|242
1687497900000|2023-06-23 05:25:00|33869.2|33819.2|33875.1|33825.1|33875.6|33825.5|33868.4|33818.4|247
1687498200000|2023-06-23 05:30:00|33874.8|33824.9|33865.5|33815.5|33874.8|33824.9|33864.7|33814.7|218
1687498500000|2023-06-23 05:35:00|33865.4|33815.4|33867.7|33817.7|33868.1|33818.1|33861.1|33811.1|374
1687498800000|2023-06-23 05:40:00|33867.8|33817.8|33867.6|33817.6|33870.8|33830.9|33848.8|33812.6|361
1687499100000|2023-06-23 05:45:00|33867.7|33817.7|33867.6|33817.6|33870.4|33820.4|33864.5|33814.5|364
1687499400000|2023-06-23 05:50:00|33867.7|33817.7|33869.1|33818.4|33870|33820|33860.8|33810.8|319
1687499700000|2023-06-23 05:55:00|33868.9|33818.1|33848.2|33793.3|33870.6|33820.6|33844.5|33789.6|470
1687500000000|2023-06-23 06:00:00|33846.5|33796.5|33827.7|33807.7|33851.9|33810.9|33826.6|33790.9|499
1687500300000|2023-06-23 06:05:00|33828|33808|33827.6|33807.6|33829.8|33809.8|33824|33804|410
1687500600000|2023-06-23 06:10:00|33827.5|33807.5|33827.2|33807.2|33830.2|33810.2|33825.8|33805.8|389
1687500900000|2023-06-23 06:15:00|33828.3|33808.3|33826.3|33806.3|33830.2|33810.2|33815.8|33795.8|315
1687501200000|2023-06-23 06:20:00|33826.2|33806.2|33827.9|33807.9|33829.6|33809.6|33824.5|33804.5|447
1687501500000|2023-06-23 06:25:00|33827.8|33807.8|33826.9|33806.9|33829.6|33809.6|33815.5|33795.5|372
1687501800000|2023-06-23 06:30:00|33826.4|33806.4|33818.9|33798.9|33828.5|33808.5|33806.5|33786.5|648
1687502100000|2023-06-23 06:35:00|33819.3|33799.3|33822.4|33802.4|33827.5|33807.5|33817.9|33797.9|548
1687502400000|2023-06-23 06:40:00|33822.2|33802.2|33829.5|33809.5|33829.5|33809.5|33816.6|33796.6|408
1687502700000|2023-06-23 06:45:00|33829.7|33809.7|33829.2|33809.2|33836|33816|33826.4|33806.4|401
1687503000000|2023-06-23 06:50:00|33828.9|33808.9|33817.7|33797.7|33829|33809|33817.5|33797.5|587
1687503300000|2023-06-23 06:55:00|33817.9|33797.9|33827.7|33807.7|33828.1|33808.1|33812.8|33792.8|481
1687503600000|2023-06-23 07:00:00|33828.3|33808.3|33831.6|33811.6|33833.3|33813.3|33817.2|33797.2|575
1687503900000|2023-06-23 07:05:00|33830.9|33810.9|33837.9|33817.9|33856.6|33836.6|33828.4|33808.4|547
1687504200000|2023-06-23 07:10:00|33839.6|33819.6|33860.2|33810.2|33860.9|33827.4|33826.7|33806.7|442
1687504500000|2023-06-23 07:15:00|33864.3|33814.3|33929.8|33909.8|33938.3|33918.3|33856.8|33814.3|934
1687504800000|2023-06-23 07:20:00|33928.6|33908.6|33944.8|33924.8|33964.6|33944.6|33911.4|33891.4|820
1687505100000|2023-06-23 07:25:00|33947|33927|34014.8|33940.6|34018.6|33965.5|33946.7|33926.7|800
1687505400000|2023-06-23 07:30:00|34046|33959|34032.7|34012.7|34097.4|34048.8|34023|33956.5|946
1687505700000|2023-06-23 07:35:00|34032.5|34012.5|34065.9|34045.9|34065.9|34045.9|34012.3|33992.3|846
1687506000000|2023-06-23 07:40:00|34065|34045|34054.2|34034.2|34085.5|34065.5|34051.4|34031.4|823
1687506300000|2023-06-23 07:45:00|34053.6|34033.6|34078.5|34058.5|34094.3|34074.3|34053|34033|732
1687506600000|2023-06-23 07:50:00|34077.6|34057.6|34072.9|34052.9|34088.7|34068.7|34069.2|34049.2|648
1687506900000|2023-06-23 07:55:00|34073.1|34053.1|34103.6|34083.6|34120.6|34100.6|34072.7|34052.7|719
1687507200000|2023-06-23 08:00:00|34102.3|34082.3|34141|34121|34145.8|34125.8|34096.3|34076.3|803
1687507500000|2023-06-23 08:05:00|34140.6|34120.6|34109.9|34089.9|34144.7|34124.7|34104.4|34084.4|713
1687507800000|2023-06-23 08:10:00|34110.1|34090.1|34131.6|34111.6|34142.9|34122.9|34109.9|34089.9|770
1687508100000|2023-06-23 08:15:00|34131.5|34111.5|34154.9|34134.9|34158.6|34138.6|34124.2|34104.2|662
1687508400000|2023-06-23 08:20:00|34154.7|34134.7|34134.7|34114.7|34154.7|34134.7|34128.6|34108.6|607
1687508700000|2023-06-23 08:25:00|34134.6|34114.6|34124|34104|34134.9|34114.9|34115.7|34095.7|588
1687509000000|2023-06-23 08:30:00|34124.2|34104.2|34121.2|34101.2|34145.7|34125.7|34117.2|34097.2|664
1687509300000|2023-06-23 08:35:00|34121.5|34101.5|34106.3|34086.3|34124.9|34104.9|34105.1|34085.1|660
1687509600000|2023-06-23 08:40:00|34107|34087|34126.9|34106.9|34127.6|34107.6|34099.2|34079.2|620
1687509900000|2023-06-23 08:45:00|34126.8|34106.8|34136.3|34116.3|34136.3|34116.3|34114.2|34094.2|595
1687510200000|2023-06-23 08:50:00|34136.7|34116.7|34144.3|34124.3|34148.5|34128.5|34136.4|34116.4|541
1687510500000|2023-06-23 08:55:00|34144.7|34124.7|34174.6|34154.6|34174.6|34154.6|34144.7|34124.7|578
1687510800000|2023-06-23 09:00:00|34174.5|34154.5|34156.5|34136.5|34175.4|34155.4|34152.4|34132.4|658
1687511100000|2023-06-23 09:05:00|34157.5|34137.5|34166.5|34146.5|34175.4|34155.4|34153.3|34133.3|629
1687511400000|2023-06-23 09:10:00|34166.6|34146.6|34147.6|34127.6|34171.3|34151.3|34145.8|34125.8|457
1687511700000|2023-06-23 09:15:00|34147.7|34127.7|34147.1|34127.1|34152.5|34132.5|34139.5|34119.5|601
1687512000000|2023-06-23 09:20:00|34147.2|34127.2|34141.3|34121.3|34150.6|34130.6|34138.1|34118.1|551
1687512300000|2023-06-23 09:25:00|34141.5|34121.5|34110.7|34090.7|34142.2|34122.2|34098.4|34078.4|599
1687512600000|2023-06-23 09:30:00|34111.1|34091.1|34110.3|34090.3|34112.3|34092.3|34098.6|34078.6|425
1687512900000|2023-06-23 09:35:00|34106.4|34086.4|34138.8|34118.8|34148.3|34128.3|34083.9|34063.9|607
1687513200000|2023-06-23 09:40:00|34138.9|34118.9|34106.2|34086.2|34138.9|34118.9|34103|34083|573
1687513500000|2023-06-23 09:45:00|34106.3|34086.3|34087.1|34067.1|34112.4|34092.4|34076.5|34056.5|500
1687513800000|2023-06-23 09:50:00|34086.7|34066.7|34076.9|34056.9|34091.9|34071.9|34076.3|34056.3|641
1687514100000|2023-06-23 09:55:00|34076.6|34056.6|34076.6|34056.6|34088.4|34068.4|34071.9|34051.9|625
1687514400000|2023-06-23 10:00:00|34076.7|34056.7|34079.1|34059.1|34080.2|34060.2|34066.1|34046.1|536
1687514700000|2023-06-23 10:05:00|34078.9|34058.9|34103.9|34083.9|34116.5|34096.5|34074.7|34054.7|554
1687515000000|2023-06-23 10:10:00|34104|34084|34106.4|34086.4|34111.3|34091.3|34101.2|34081.2|437
1687515300000|2023-06-23 10:15:00|34106.3|34086.3|34112.9|34092.9|34113.3|34093.3|34094.8|34074.8|408
1687515600000|2023-06-23 10:20:00|34113|34093|34089.8|34069.8|34126.6|34106.6|34089.8|34069.8|597
1687515900000|2023-06-23 10:25:00|34089.7|34069.7|34080.9|34060.9|34090.7|34070.7|34075.5|34055.5|504
1687516200000|2023-06-23 10:30:00|34080.8|34060.8|34083.2|34063.2|34095.7|34075.7|34071|34051|502
1687516500000|2023-06-23 10:35:00|34083.1|34063.1|34088.1|34068.1|34091.6|34071.6|34076.2|34056.2|483
1687516800000|2023-06-23 10:40:00|34088.3|34068.3|34090.3|34070.3|34100.3|34080.3|34087.7|34067.7|396
1687517100000|2023-06-23 10:45:00|34089.3|34069.3|34077.7|34057.7|34090.8|34070.8|34069.1|34049.1|408
1687517400000|2023-06-23 10:50:00|34077.6|34057.6|34062.6|34042.6|34082.2|34062.2|34057.2|34037.2|529
1687517700000|2023-06-23 10:55:00|34063.2|34043.2|34067.9|34047.9|34074.4|34054.4|34062.4|34042.4|368
1687518000000|2023-06-23 11:00:00|34068|34048|34048.8|34028.8|34074.1|34054.1|34046|34026|514
1687518300000|2023-06-23 11:05:00|34048.9|34028.9|34041.4|34021.4|34055.2|34035.2|34040.2|34020.2|576
1687518600000|2023-06-23 11:10:00|34041.6|34021.6|34044|34024|34053.7|34033.7|34033.7|34013.7|476
1687518900000|2023-06-23 11:15:00|34044.2|34024.2|34054.7|34034.7|34063.7|34043.7|34043.7|34023.7|336
1687519200000|2023-06-23 11:20:00|34055|34035|34022.5|34002.5|34055.2|34035.2|34009.9|33989.9|614
1687519500000|2023-06-23 11:25:00|34020.2|34000.2|34026.1|34006.1|34029.1|34009.1|34019.2|33999.2|417
1687519800000|2023-06-23 11:30:00|34026.2|34006.2|34026.1|34006.1|34029.1|34009.1|34004.3|33984.3|457
1687520100000|2023-06-23 11:35:00|34026|34006|34024.6|34004.6|34032.2|34012.2|34023.2|34003.2|441
1687520400000|2023-06-23 11:40:00|34024.4|34004.4|34024.4|34004.4|34031.7|34011.7|34024.1|34004.1|413
1687520700000|2023-06-23 11:45:00|34024.3|34004.3|34018.7|33998.7|34033.5|34013.5|34017.7|33997.7|420
1687521000000|2023-06-23 11:50:00|34017.8|33997.8|34003.9|33983.9|34029.7|34009.7|34003.1|33983.1|403
1687521300000|2023-06-23 11:55:00|34004|33984|34012|33992|34016.2|33996.2|34001.7|33981.7|624
1687521600000|2023-06-23 12:00:00|34013.2|33993.2|33987.5|33967.5|34013.2|33993.2|33985.8|33965.8|789
1687521900000|2023-06-23 12:05:00|33987.7|33967.7|33995.1|33975.1|33997.9|33977.9|33975.6|33955.6|740
1687522200000|2023-06-23 12:10:00|33995.2|33975.2|33990.4|33970.4|33999.5|33979.5|33986.6|33966.6|613
1687522500000|2023-06-23 12:15:00|33990.2|33970.2|33977.2|33957.2|33990.9|33970.9|33973.6|33953.6|639
1687522800000|2023-06-23 12:20:00|33977.4|33957.4|33978.2|33958.2|33992.1|33972.1|33971.3|33951.3|623
1687523100000|2023-06-23 12:25:00|33977.9|33957.9|33970.9|33950.9|33978.6|33958.6|33964.3|33944.3|564
1687523400000|2023-06-23 12:30:00|33970.7|33950.7|33966.9|33946.9|33975.6|33955.6|33965.4|33945.4|624
1687523700000|2023-06-23 12:35:00|33967.1|33947.1|33988.8|33968.8|33993.5|33973.5|33966.8|33946.8|537
1687524000000|2023-06-23 12:40:00|33988.4|33968.4|34021.5|34001.5|34021.6|34001.6|33987.7|33967.7|574
1687524300000|2023-06-23 12:45:00|34021.8|34001.8|34004.7|33984.7|34045.5|34025.5|34000|33980|674
1687524600000|2023-06-23 12:50:00|34004.4|33984.4|34000.9|33980.9|34007.2|33987.2|33987.3|33967.3|588
1687524900000|2023-06-23 12:55:00|34001|33981|34000.1|33980.1|34005.6|33985.6|33995.7|33975.7|604
1687525200000|2023-06-23 13:00:00|34000.4|33980.4|34004.7|33984.7|34007.6|33987.6|33991.6|33971.6|547
1687525500000|2023-06-23 13:05:00|34004.6|33984.6|33978.7|33958.7|34005.9|33985.9|33978.7|33958.7|505
1687525800000|2023-06-23 13:10:00|33978.6|33958.6|33979.5|33959.5|33988.2|33968.2|33951|33931|639
1687526100000|2023-06-23 13:15:00|33979.4|33959.4|33959.8|33939.8|33981.5|33961.5|33959.3|33939.3|600
1687526400000|2023-06-23 13:20:00|33959.9|33939.9|33966.2|33946.2|33971.9|33951.9|33953.7|33933.7|601
1687526700000|2023-06-23 13:25:00|33966.1|33946.1|33961.2|33941.2|33974.3|33954.3|33956|33936|602
1687527000000|2023-06-23 13:30:00|33959.8|33939.8|33953.3|33933.3|33963.2|33943.2|33918.8|33898.8|703
1687527300000|2023-06-23 13:35:00|33953.2|33933.2|33969.5|33949.5|33982.4|33962.4|33953.1|33933.1|652
1687527600000|2023-06-23 13:40:00|33969.6|33949.6|34016.4|33924.4|34016.4|33967.2|33959.1|33924.4|735
1687527900000|2023-06-23 13:45:00|34016.2|33924|34002.3|33982.3|34016.2|33990.8|33979.4|33892.4|938
1687528200000|2023-06-23 13:50:00|34002.4|33982.4|34004.2|33984.2|34012.3|33992.3|33989.9|33969.9|814
1687528500000|2023-06-23 13:55:00|34003.9|33983.9|34017.6|33997.6|34017.8|33997.8|33981.2|33961.2|673
1687528800000|2023-06-23 14:00:00|34017.7|33997.7|33985.7|33965.7|34038.1|34018.1|33985.2|33965.2|733
1687529100000|2023-06-23 14:05:00|33985.8|33965.8|33979.7|33959.7|33987.8|33967.8|33964.8|33944.8|859
1687529400000|2023-06-23 14:10:00|33980|33960|33994.6|33974.6|33995.2|33975.2|33967.5|33947.5|770
1687529700000|2023-06-23 14:15:00|33995.3|33975.3|33992.6|33972.6|34001.1|33981.1|33989.6|33969.6|782
1687530000000|2023-06-23 14:20:00|33992.5|33972.5|33985.6|33965.6|34016.3|33996.3|33984.6|33964.6|673
1687530300000|2023-06-23 14:25:00|33986|33966|33984|33964|33993.8|33973.8|33970.7|33950.7|695
1687530600000|2023-06-23 14:30:00|33984.8|33964.8|33990.6|33970.6|34000.3|33980.3|33983.4|33963.4|692
1687530900000|2023-06-23 14:35:00|33990.7|33970.7|34006.4|33986.4|34010.2|33990.2|33988.8|33968.8|651
1687531200000|2023-06-23 14:40:00|34006.8|33986.8|34025.9|34005.9|34030.3|34010.3|34005.1|33985.1|634
1687531500000|2023-06-23 14:45:00|34025.8|34005.8|34003.2|33983.2|34032.5|34012.5|34002.4|33982.4|706
1687531800000|2023-06-23 14:50:00|34002.6|33982.6|34025|34005|34032.9|34012.9|33998.6|33978.6|694
1687532100000|2023-06-23 14:55:00|34025.1|34005.1|34028.9|34008.9|34040.5|34020.5|34024.8|34004.8|643
1687532400000|2023-06-23 15:00:00|34029|34009|34025.5|34005.5|34041.8|34021.8|34014.5|33994.5|649
1687532700000|2023-06-23 15:05:00|34025.4|34005.4|34029.4|34009.4|34032.8|34012.8|34024|34004|548
1687533000000|2023-06-23 15:10:00|34029.5|34009.5|34034.2|34014.2|34038.9|34018.9|34028.9|34008.9|479
1687533300000|2023-06-23 15:15:00|34035.3|34015.3|34024|34004|34035.8|34015.8|34023|34003|455
1687533600000|2023-06-23 15:20:00|34024.3|34004.3|34027.7|34007.7|34029.5|34009.5|34013.7|33993.7|491
1687533900000|2023-06-23 15:25:00|34027.5|34007.5|34026.5|34006.5|34041.6|34021.6|34026.4|34006.4|562
1687534200000|2023-06-23 15:30:00|34026.4|34006.4|34018|33998|34030.4|34010.4|34013.5|33993.5|461
1687534500000|2023-06-23 15:35:00|34017.8|33997.8|34010.6|33990.6|34020.2|34000.2|34008|33988|482
1687534800000|2023-06-23 15:40:00|34010.5|33990.5|33990.3|33970.3|34011|33991|33989.3|33969.3|436
1687535100000|2023-06-23 15:45:00|33990.2|33970.2|34000|33980|34000.2|33980.2|33987.3|33967.3|412
1687535400000|2023-06-23 15:50:00|34000.1|33980.1|33996.8|33976.8|34004.7|33984.7|33995.1|33975.1|383
1687535700000|2023-06-23 15:55:00|33997|33977|34001|33981|34002.3|33982.3|33994.6|33974.6|366
1687536000000|2023-06-23 16:00:00|34001.1|33981.1|34007.6|33987.6|34008.6|33988.6|33998.9|33978.9|421
1687536300000|2023-06-23 16:05:00|34007.7|33987.7|34021.4|34001.4|34021.4|34001.4|34004.9|33984.9|359
1687536600000|2023-06-23 16:10:00|34021.5|34001.5|34008.5|33988.5|34021.5|34001.5|34007.9|33987.9|405
1687536900000|2023-06-23 16:15:00|34008.2|33988.2|34002.7|33982.7|34009.4|33989.4|33997.2|33977.2|366
1687537200000|2023-06-23 16:20:00|34002.8|33982.8|33995.3|33975.3|34004.2|33984.2|33995|33975|307
1687537500000|2023-06-23 16:25:00|33995.1|33975.1|34001.2|33981.2|34002.8|33982.8|33994.3|33974.3|322
1687537800000|2023-06-23 16:30:00|34001.4|33981.4|34003.6|33983.6|34003.6|33983.6|33997.8|33977.8|321
1687538100000|2023-06-23 16:35:00|34003.7|33983.7|34003.1|33983.1|34005.1|33985.1|34000.2|33980.2|253
1687538400000|2023-06-23 16:40:00|34003|33983|34000.3|33980.3|34003.6|33983.6|33998.6|33978.6|286
1687538700000|2023-06-23 16:45:00|34000.4|33980.4|34001.3|33981.3|34005.5|33985.5|34000.3|33980.3|309
1687539000000|2023-06-23 16:50:00|34001|33981|34003.4|33983.4|34004.1|33984.1|33994.7|33974.7|258
1687539300000|2023-06-23 16:55:00|34003.5|33983.5|33979.4|33959.4|34006.8|33986.8|33979.2|33959.2|401
1687539600000|2023-06-23 17:00:00|33979.7|33959.7|33979.6|33959.6|33981.6|33961.6|33974.6|33954.6|455
1687539900000|2023-06-23 17:05:00|33979.7|33959.7|33973.2|33953.2|33981.6|33961.6|33968.7|33948.7|269
1687540200000|2023-06-23 17:10:00|33974.1|33954.1|33962.6|33942.6|33977.3|33957.3|33962.4|33942.4|287
1687540500000|2023-06-23 17:15:00|33962.4|33942.4|33970.2|33950.2|33973.2|33953.2|33962.4|33942.4|301
1687540800000|2023-06-23 17:20:00|33969.9|33949.9|33964.4|33944.4|33972|33952|33964.2|33944.2|315
1687541100000|2023-06-23 17:25:00|33964.3|33944.3|33969.7|33949.7|33970.2|33950.2|33961|33941|311
1687541400000|2023-06-23 17:30:00|33969.4|33949.4|33961.5|33941.5|33969.4|33949.4|33961.3|33941.3|306
1687541700000|2023-06-23 17:35:00|33961.3|33941.3|33959.9|33939.9|33963.3|33943.3|33957.8|33937.8|277
1687542000000|2023-06-23 17:40:00|33959.8|33939.8|33961.7|33941.7|33962.5|33942.5|33958|33938|286
1687542300000|2023-06-23 17:45:00|33962.4|33942.4|33962.6|33942.6|33965.4|33945.4|33961.8|33941.8|293
1687542600000|2023-06-23 17:50:00|33962.5|33942.5|33965.3|33945.3|33965.4|33945.4|33960.1|33940.1|301
1687542900000|2023-06-23 17:55:00|33965.2|33945.2|33960.8|33940.8|33965.4|33945.4|33955.9|33935.9|343
1687543200000|2023-06-23 18:00:00|33960.9|33940.9|33965.5|33945.5|33966.3|33946.3|33960.1|33940.1|380
1687543500000|2023-06-23 18:05:00|33965.6|33945.6|33969.7|33949.7|33970.9|33950.9|33963.2|33943.2|232
1687543800000|2023-06-23 18:10:00|33969.8|33949.8|33967.9|33947.9|33972.8|33952.8|33966.3|33946.3|307
1687544100000|2023-06-23 18:15:00|33967.7|33947.7|33966.9|33946.9|33968.8|33948.8|33964.8|33944.8|282
1687544400000|2023-06-23 18:20:00|33967|33947|33966.2|33946.2|33970.7|33950.7|33965|33945|268
1687544700000|2023-06-23 18:25:00|33966.3|33946.3|33967|33947|33970.7|33950.7|33965.6|33945.6|329
1687545000000|2023-06-23 18:30:00|33968|33948|33969|33949|33971.1|33951.1|33965.5|33945.5|331
1687545300000|2023-06-23 18:35:00|33969.3|33949.3|33971.4|33951.4|33973.5|33953.5|33968.2|33948.2|291
1687545600000|2023-06-23 18:40:00|33973.2|33953.2|33975.4|33955.4|33975.9|33955.9|33971.2|33951.2|168
1687545900000|2023-06-23 18:45:00|33973.5|33953.5|33977.4|33957.4|33978.4|33958.4|33973.4|33953.4|267
1687546200000|2023-06-23 18:50:00|33977.3|33957.3|33978.3|33958.3|33980.3|33960.3|33973.6|33953.6|265
1687546500000|2023-06-23 18:55:00|33978.4|33958.4|33978.1|33958.1|33981.2|33961.2|33971.2|33951.2|416
1687546800000|2023-06-23 19:00:00|33979.5|33959.5|33990.2|33970.2|33992.9|33972.9|33977.5|33957.5|351
1687547100000|2023-06-23 19:05:00|33990.4|33970.4|33989.5|33969.5|33992.5|33972.5|33986.7|33966.7|327
1687547400000|2023-06-23 19:10:00|33990|33970|33984.1|33964.1|33994.8|33974.8|33984.1|33964.1|313
1687547700000|2023-06-23 19:15:00|33984.2|33964.2|33985.3|33965.3|33989.5|33969.5|33983|33963|249
1687548000000|2023-06-23 19:20:00|33985.5|33965.5|33993|33973|33993.8|33973.8|33985.2|33965.2|143
1687548300000|2023-06-23 19:25:00|33992.9|33972.9|33994.3|33974.3|33995.6|33975.6|33992.2|33972.2|212
1687548600000|2023-06-23 19:30:00|33993.6|33973.6|33992.6|33972.6|33997.1|33977.1|33989.4|33969.4|314
1687548900000|2023-06-23 19:35:00|33992.7|33972.7|34010.9|33960.9|34012.3|33977.2|33991.9|33958.5|391
1687549200000|2023-06-23 19:40:00|34011|33961|34014.7|33964.7|34021.2|33971.2|34009.3|33959.3|328
1687549500000|2023-06-23 19:45:00|34014.8|33964.8|34016.4|33966.4|34018.1|33981.7|34000.3|33963.6|293
1687549800000|2023-06-23 19:50:00|34016.6|33966.6|34008.5|33958.5|34020.8|33970.8|34006.6|33953.6|407
1687550100000|2023-06-23 19:55:00|34008.1|33958.1|34007.6|33954.9|34012.2|33960.1|33997.7|33947.7|583
1687550400000|2023-06-23 20:00:00|34008.4|33955.6|34004|33954|34013.6|33961.8|34001.3|33951.3|524
1687550700000|2023-06-23 20:05:00|34004.4|33954.4|34009.3|33953.8|34013.3|33977|33996.9|33951.9|484
1687551000000|2023-06-23 20:10:00|34009.5|33953.9|34010.8|33952.5|34013.8|33961.3|34007.2|33952.2|439
1687551300000|2023-06-23 20:15:00|34011.7|33953.5|34010.7|33958.8|34015.2|33961.1|34004.5|33949.9|295
1687551600000|2023-06-23 20:20:00|34010.8|33959|34012.5|33949.8|34013.8|33961.3|34008.7|33949.5|145
1687551900000|2023-06-23 20:25:00|34012.4|33949.7|33998.1|33948.1|34014.5|33961.3|33994|33943|306
1687552200000|2023-06-23 20:30:00|33997.8|33947.8|34012|33955.1|34014.3|33961.1|33995.4|33942.6|366
1687552500000|2023-06-23 20:35:00|34011.8|33955.3|34010|33960|34014.4|33961.5|34009|33952.7|220
1687552800000|2023-06-23 20:40:00|34010.1|33960.1|34012.7|33962.7|34013.9|33963.9|34007.4|33952.9|134
1687553100000|2023-06-23 20:45:00|34013.5|33963.5|34024.9|33906|34027.8|33965.3|33995.1|33903.3|513
1687553400000|2023-06-23 20:50:00|34024.8|33905.6|34023.7|33903.7|34031.3|33911.3|34021.7|33901.7|674
1687553700000|2023-06-23 20:55:00|34023.5|33903.5|34046.5|33926.5|34052.9|33932.9|34017|33897|455
1687723200000|2023-06-25 20:00:00|34030.9|33885.9|34023.6|33878.6|34030.9|33885.9|34023.6|33878.6|4
1687723500000|2023-06-25 20:05:00|34024.2|33879.2|34021.7|33876.7|34028.2|33883.2|34021.7|33876.7|7
1687723800000|2023-06-25 20:10:00|34017.2|33880.6|34017.2|33880.5|34017.2|33880.6|34017.2|33880.5|2
1687724100000|2023-06-25 20:15:00|34025.5||34025.5||34025.5||34025.5||1
1687724400000|2023-06-25 20:20:00|34024.2|33879.2|34018.6|33873.6|34024.2|33879.2|34018.6|33873.6|4
1687724700000|2023-06-25 20:25:00|34018.5|33873.5|34018.2|33889.4|34018.5|33889.4|34018.1|33873.5|3
1687725000000|2023-06-25 20:30:00|34018.3|33889.5|34018.5|33890|34018.5|33890|34018.3|33889.5|2
1687725300000|2023-06-25 20:35:00|34018.4|33890.2|34018.7|33890.2|34018.7|33890.2|34018.4|33890.2|2
1687725600000|2023-06-25 20:40:00|34018.5|33890.1|34018.4|33890|34018.5|33890.1|34018.4|33890|2
1687725900000|2023-06-25 20:45:00|34019.6|33890.5|34019.7|33890.6|34019.7|33890.6|34019.6|33890.5|2
1687726200000|2023-06-25 20:50:00|34019.6||34019.6||34019.6||34019.6||1
1687726500000|2023-06-25 20:55:00|34019.7|33890.5|34019.6|33890.5|34019.7|33890.5|34019.6|33890.5|2
1687726800000|2023-06-25 21:00:00|34010.4|33891.3|34029.2|33884.2|34052.9|33907.9|34009.6|33880.2|125
1687727100000|2023-06-25 21:05:00|34029|33884|34033.2|33888.2|34034|33889|34029|33884|12
1687727400000|2023-06-25 21:10:00|34027.3|33887.3|34015.1|33895.1|34027.3|33914.1|34001.1|33885.9|49
1687727700000|2023-06-25 21:15:00|34015.2|33895.2|34027.9|33907.9|34038.1|33918.1|34015.2|33895.2|218
1687728000000|2023-06-25 21:20:00|34028|33908|34025.9|33905.9|34036.5|33916.5|34024.9|33904.9|142
1687728300000|2023-06-25 21:25:00|34026|33906|34029.6|33909.6|34030.3|33910.3|34025.4|33905.4|58
1687728600000|2023-06-25 21:30:00|34028|33908|34024.9|33904.9|34028|33908|34023.7|33903.7|62
1687728900000|2023-06-25 21:35:00|34021.1|33901.1|34026.7|33906.7|34027.9|33907.9|34021.1|33901.1|43
1687729200000|2023-06-25 21:40:00|34025.5|33905.5|34025.2|33905.2|34029.1|33909.1|34024.3|33904.3|37
1687729500000|2023-06-25 21:45:00|34025.1|33905.1|34027.6|33907.6|34029.2|33909.2|34025.1|33905.1|33
1687729800000|2023-06-25 21:50:00|34029.2|33909.2|34027.2|33907.2|34029.5|33909.5|34025.4|33905.4|46
1687730100000|2023-06-25 21:55:00|34025.7|33905.7|34025.8|33905.8|34028.9|33908.9|34025|33905|40
1687730400000|2023-06-25 22:00:00|34038.4|33918.4|34023.6|33903.6|34047.8|33927.8|34023.6|33903.6|254
1687730700000|2023-06-25 22:05:00|34023.7|33903.7|34017.2|33897.2|34025.5|33905.5|34017.1|33897.1|140
1687731000000|2023-06-25 22:10:00|34018|33898|34017.1|33897.1|34025.7|33905.7|34015.5|33895.5|167
1687731300000|2023-06-25 22:15:00|34018.2|33898.2|34014.8|33894.8|34022.4|33902.4|34012.8|33892.8|155
1687731600000|2023-06-25 22:20:00|34015|33895|34015.3|33895.3|34016.5|33896.5|34014.3|33894.3|113
1687731900000|2023-06-25 22:25:00|34015.2|33895.2|34016.2|33896.2|34016.2|33896.2|34012.5|33892.5|116
1687732200000|2023-06-25 22:30:00|34016.8|33896.8|34017.2|33897.2|34020.7|33900.7|34015.6|33895.6|176
1687732500000|2023-06-25 22:35:00|34017|33897|34010.2|33890.2|34017|33897|34006.7|33886.7|243
1687732800000|2023-06-25 22:40:00|34010.3|33890.3|34016.4|33896.4|34017.8|33897.8|34010.3|33890.3|212
1687733100000|2023-06-25 22:45:00|34016.5|33896.5|34013.9|33893.9|34016.6|33896.6|34010.3|33890.3|173
1687733400000|2023-06-25 22:50:00|34013.8|33893.8|34010.7|33890.7|34013.8|33893.8|34009.9|33889.9|154
1687733700000|2023-06-25 22:55:00|34010.6|33890.6|34008.5|33888.5|34012.6|33892.6|34007|33887|223
1687734000000|2023-06-25 23:00:00|34008.4|33888.4|34023.4|33903.4|34025.7|33905.7|34008.4|33888.4|225
1687734300000|2023-06-25 23:05:00|34024|33904|34017.2|33906.6|34027.1|33907.1|34014|33898.6|160
1687734600000|2023-06-25 23:10:00|34017.3|33906.4|34020.9|33900.9|34027.2|33907.2|34010.6|33896.9|141
1687734900000|2023-06-25 23:15:00|34021|33901|34020.7|33901.2|34021.3|33902.8|34013.7|33893.7|170
1687735200000|2023-06-25 23:20:00|34020.8|33901.3|34019.5|33899.5|34023.3|33903.7|34018.5|33898.5|145
1687735500000|2023-06-25 23:25:00|34019.3|33899.3|34019.2|33899.2|34021|33901.8|34016.5|33896.5|151
1687735800000|2023-06-25 23:30:00|34019.3|33899.3|34022.2|33902.2|34022.2|33902.2|34016.6|33896.6|171
1687736100000|2023-06-25 23:35:00|34021.7|33901.7|34019.4|33899.4|34022|33902.7|34015.9|33895.9|151
1687736400000|2023-06-25 23:40:00|34019.5|33899.5|33991|33914.7|34019.6|33921.3|33989.9|33898.9|545
1687736700000|2023-06-25 23:45:00|33991.2|33915.2|33995.8|33902.6|34005.4|33915.7|33986.4|33897.7|452
1687737000000|2023-06-25 23:50:00|33995.2|33901.9|33986.1|33912.4|33999.5|33913.5|33984|33899.9|471
1687737300000|2023-06-25 23:55:00|33986.4|33912.8|33994.7|33902|34001.5|33912.9|33984.5|33896.1|375
1687737600000|2023-06-26 00:00:00|33994.8|33902.2|33989.1|33913.3|33995.2|33914.7|33975.5|33896.8|567
1687737900000|2023-06-26 00:05:00|33989.2|33914|34012.6|33943.9|34015.2|33945.3|33987.4|33914|658
1687738200000|2023-06-26 00:10:00|34013.1|33944.4|34024.2|33959.3|34031.9|33971.5|34010.3|33941.1|622
1687738500000|2023-06-26 00:15:00|34028.6|33962.9|34028.8|33965.1|34030.8|33976.3|34021.3|33957.4|483
1687738800000|2023-06-26 00:20:00|34028.5|33965|34017.1|33953.2|34028.5|33965.3|34013.2|33952.8|386
1687739100000|2023-06-26 00:25:00|34017|33954.2|34021.5|33958.3|34022.6|33963.9|34012.9|33951.8|331
1687739400000|2023-06-26 00:30:00|34021.4|33958|34009.9|33954.8|34024|33963.5|34007.1|33943.2|422
1687739700000|2023-06-26 00:35:00|34009.8|33950.6|34007.8|33944.4|34014.4|33952.2|34003.5|33944.2|394
1687740000000|2023-06-26 00:40:00|34008.1|33944.6|34009.5|33953.6|34014.4|33955.1|34002.3|33943.2|343
1687740300000|2023-06-26 00:45:00|34009.9|33953.8|34016.2|33951.5|34017.9|33959|34005.6|33944.7|408
1687740600000|2023-06-26 00:50:00|34016.1|33951.6|34015.1|33960.9|34023.2|33964.9|34010.5|33950.8|372
1687740900000|2023-06-26 00:55:00|34015.6|33961.7|34016.6|33952.9|34022.1|33964.6|34011.6|33950.5|414
1687741200000|2023-06-26 01:00:00|34016.9|33953.1|34019|33964.5|34023.1|33964.8|34010.3|33951.6|624
1687741500000|2023-06-26 01:05:00|34019.1|33965.2|34010.2|33954.4|34025.2|33965.3|34009.4|33949.3|457
1687741800000|2023-06-26 01:10:00|34010.5|33954.5|34008.8|33952.8|34022.7|33962.7|34008.8|33949.4|470
1687742100000|2023-06-26 01:15:00|34009|33949.1|34001|33950.2|34013.2|33950.3|33996.5|33939.3|464
1687742400000|2023-06-26 01:20:00|34001.1|33950.5|34008.8|33949.1|34008.9|33953.6|33999.5|33943.6|402
1687742700000|2023-06-26 01:25:00|34009.1|33949.2|33998.1|33940.2|34011.5|33955.5|33995|33940.1|319
1687743000000|2023-06-26 01:30:00|33997.9|33939.6|33988.6|33938.6|33998|33944.4|33988.3|33937.1|426
1687743300000|2023-06-26 01:35:00|33988.5|33938.5|33988.6|33937.1|33994|33941.9|33986.5|33936|423
1687743600000|2023-06-26 01:40:00|33988.7|33937.2|33957.2|33907.2|33988.9|33937.3|33952.9|33898.2|424
1687743900000|2023-06-26 01:45:00|33957|33907|33963.8|33904.3|33965.3|33909.5|33954.5|33900|250
1687744200000|2023-06-26 01:50:00|33964|33904.5|33962.8|33912.8|33967.9|33913.3|33958.5|33903.8|307
1687744500000|2023-06-26 01:55:00|33963|33913|33966.7|33906.8|33969.6|33913.6|33960.6|33905.6|260
1687744800000|2023-06-26 02:00:00|33966.2|33906.5|33960.2|33910.2|33969.6|33914.4|33959.2|33904.9|359
1687745100000|2023-06-26 02:05:00|33960.1|33910.1|33967.2|33907.1|33967.6|33912.6|33958.4|33903.5|201
1687745400000|2023-06-26 02:10:00|33967.1|33906.9|33957.8|33904.1|33968.3|33911.6|33955.9|33898.6|271
1687745700000|2023-06-26 02:15:00|33957.9|33904.4|33960|33898.8|33965.9|33907.9|33953.8|33896.5|323
1687746000000|2023-06-26 02:20:00|33960.2|33899|33962.5|33900.8|33963.6|33906.3|33956.1|33897.9|313
1687746300000|2023-06-26 02:25:00|33962.9|33900.9|33948.8|33895.1|33963.4|33905.1|33948.8|33893.1|262
1687746600000|2023-06-26 02:30:00|33948.6|33895.2|33961|33899.1|33962.1|33903.7|33948.3|33891.4|278
1687746900000|2023-06-26 02:35:00|33960.8|33899|33951.6|33898.2|33960.8|33902|33950.3|33892.8|304
1687747200000|2023-06-26 02:40:00|33952.1|33898.4|33954.9|33893.3|33955.9|33898.6|33950.3|33892.8|263
1687747500000|2023-06-26 02:45:00|33955.8|33893.4|33953.1|33901.1|33958.3|33901.9|33948|33891.7|291
1687747800000|2023-06-26 02:50:00|33953.2|33901.2|33958.5|33898.5|33962|33905.3|33953.2|33896.8|234
1687748100000|2023-06-26 02:55:00|33958.7|33898.7|33956.2|33904.1|33961.6|33905.9|33953.2|33897.7|303
1687748400000|2023-06-26 03:00:00|33956.3|33904|33959|33899.8|33962.9|33907.2|33954.8|33899.8|282
1687748700000|2023-06-26 03:05:00|33958.8|33899.7|33955.3|33896.1|33959.2|33905|33951.1|33895.8|269
1687749000000|2023-06-26 03:10:00|33951.2|33899.8|33954.2|33895.4|33954.7|33899.8|33946.7|33892.7|259
1687749300000|2023-06-26 03:15:00|33953.8|33895.3|33949.7|33890.9|33954.8|33899.6|33945.9|33890.9|164
1687749600000|2023-06-26 03:20:00|33949.5|33890.7|33944.8|33894.1|33951.7|33896.9|33944.1|33888.8|239
1687749900000|2023-06-26 03:25:00|33944.9|33894.6|33946.5|33887.5|33949.6|33894.6|33941|33886.6|192
1687750200000|2023-06-26 03:30:00|33946.1|33887.6|33945.4|33894.2|33949.7|33894.6|33941.9|33887.4|189
1687750500000|2023-06-26 03:35:00|33949.5|33890.4|33948.8|33890.2|33955.7|33895.7|33944|33888.9|214
1687750800000|2023-06-26 03:40:00|33949|33890.1|33955.3|33905.3|33958|33905.3|33943.9|33890.1|205
1687751100000|2023-06-26 03:45:00|33955.8|33904.8|33955.8|33898.7|33959.9|33905.4|33952|33897.6|175
1687751400000|2023-06-26 03:50:00|33955.4|33898.6|33955.6|33904.8|33960.5|33905.1|33952.8|33898.1|197
1687751700000|2023-06-26 03:55:00|33955.8|33904.9|33955|33898.2|33960.2|33904.9|33951.5|33897.9|148
1687752000000|2023-06-26 04:00:00|33955.2|33898.3|33951.5|33901.5|33958.7|33904.1|33951.5|33897.8|231
1687752300000|2023-06-26 04:05:00|33951.4|33901.4|33955.3|33896.3|33955.9|33901.7|33949.2|33895.3|105
1687752600000|2023-06-26 04:10:00|33955.2|33896.5|33953|33893.8|33955.2|33899.2|33945.9|33892.1|212
1687752900000|2023-06-26 04:15:00|33952.9|33894|33958.9|33907.9|33964.1|33909|33946.2|33892.2|193
1687753200000|2023-06-26 04:20:00|33963.1|33907.8|33960.1|33901.6|33965.8|33911.6|33956.2|33901.6|191
1687753500000|2023-06-26 04:25:00|33960.3|33902|33959.8|33909.1|33962.6|33909.7|33954.7|33900|197
1687753800000|2023-06-26 04:30:00|33960|33909.2|33974.4|33913.6|33977.3|33919.8|33959.8|33905.1|258
1687754100000|2023-06-26 04:35:00|33974.5|33913.7|33968.1|33915.2|33974.5|33916.6|33966|33908.9|171
1687754400000|2023-06-26 04:40:00|33968.5|33915.4|33973.6|33913|33974.7|33917.6|33966|33909.5|225
1687754700000|2023-06-26 04:45:00|33973.8|33913.2|33966|33913|33975.2|33918.5|33965.9|33909.6|226
1687755000000|2023-06-26 04:50:00|33965.9|33912.9|33968.9|33912.3|33973.4|33917.3|33965.1|33907.6|157
1687755300000|2023-06-26 04:55:00|33968.7|33912.2|33963.7|33910.6|33971.1|33916|33963.5|33906.6|232
1687755600000|2023-06-26 05:00:00|33963.8|33910.7|33958.8|33908.8|33963.8|33912.7|33955.6|33905.6|229
1687755900000|2023-06-26 05:05:00|33958.7|33908.7|33960.2|33910.2|33960.2|33910.2|33955.5|33905.5|174
1687756200000|2023-06-26 05:10:00|33960.1|33910.1|33953.5|33903.5|33960.8|33910.8|33952.5|33902.5|201
1687756500000|2023-06-26 05:15:00|33953.4|33903.4|33949|33899|33953.5|33903.5|33948.9|33898.9|173
1687756800000|2023-06-26 05:20:00|33949.2|33899.2|33933.1|33913.1|33950.9|33917|33932.2|33899|173
1687757100000|2023-06-26 05:25:00|33933.2|33913.2|33934.9|33914.9|33937.4|33917.4|33930.8|33910.8|211
1687757400000|2023-06-26 05:30:00|33935|33915|33939.5|33889.5|33942.3|33917.7|33926.9|33889|251
1687757700000|2023-06-26 05:35:00|33939.7|33889.7|33926.1|33906.1|33945.5|33907|33923.1|33889.4|213
1687758000000|2023-06-26 05:40:00|33926.2|33906.2|33987.7|33937.7|34001.6|33947.4|33913.5|33885.5|612
1687758300000|2023-06-26 05:45:00|33987.8|33937.8|33992.3|33942.3|34005.9|33954.4|33983.5|33930.8|961
1687758600000|2023-06-26 05:50:00|33992.4|33942.4|33978.3|33926.1|33994.6|33944.6|33969|33917.7|1042
1687758900000|2023-06-26 05:55:00|33978.5|33926.3|33963.6|33913.6|33982.9|33928.3|33960.2|33910.2|1011
1687759200000|2023-06-26 06:00:00|33951.5|33931.5|33993.5|33973.5|33993.7|33973.7|33951.5|33931.5|673
1687759500000|2023-06-26 06:05:00|33993.8|33973.8|33985.6|33965.6|34005|33985|33959.7|33929.3|580
1687759800000|2023-06-26 06:10:00|33985.4|33965.4|33965.9|33945.9|33985.5|33965.5|33951.8|33931.8|491
1687760100000|2023-06-26 06:15:00|33967.8|33947.8|33980|33960|33981.4|33961.4|33967.8|33947.8|352
1687760400000|2023-06-26 06:20:00|33980.6|33960.6|33983.7|33963.7|33984.9|33964.9|33976.5|33956.5|331
1687760700000|2023-06-26 06:25:00|33983.8|33963.8|33992|33942|33999.2|33973.7|33967.2|33933.6|427
1687761000000|2023-06-26 06:30:00|33993|33943|33984.7|33964.7|33993|33968.6|33973.7|33943|548
1687761300000|2023-06-26 06:35:00|33985.6|33965.6|33987.7|33967.7|33992.8|33972.8|33981.2|33961.2|464
1687761600000|2023-06-26 06:40:00|33987.8|33967.8|33972.1|33952.1|33990|33970|33971.3|33951.3|532
1687761900000|2023-06-26 06:45:00|33972|33952|33951.5|33931.5|33973.5|33953.5|33949.4|33929.4|519
1687762200000|2023-06-26 06:50:00|33951.7|33931.7|33950.4|33930.4|33954.3|33934.3|33940.2|33920.2|359
1687762500000|2023-06-26 06:55:00|33950.6|33930.6|33940.1|33920.1|33951.7|33931.7|33937.3|33917.3|586
1687762800000|2023-06-26 07:00:00|33939.4|33919.4|33935.8|33915.8|33941.9|33921.9|33928.4|33908.4|458
1687763100000|2023-06-26 07:05:00|33935.1|33915.1|33922.2|33902.2|33939.4|33919.4|33921.9|33901.9|322
1687763400000|2023-06-26 07:10:00|33921.9|33901.9|33933.3|33913.3|33934.3|33914.3|33913.6|33893.6|604
1687763700000|2023-06-26 07:15:00|33933.2|33913.2|33963.6|33943.6|33966.2|33946.2|33930|33910|556
1687764000000|2023-06-26 07:20:00|33963.8|33943.8|33931.6|33911.6|33965|33945|33929.1|33909.1|507
1687764300000|2023-06-26 07:25:00|33932.3|33912.3|33943.3|33923.3|33945.6|33925.6|33927.7|33907.7|504
1687764600000|2023-06-26 07:30:00|33942.7|33922.7|33939.9|33919.9|33954.4|33934.4|33932.3|33912.3|523
1687764900000|2023-06-26 07:35:00|33941.5|33921.5|33910|33890|33941.7|33921.7|33909.2|33889.2|555
1687765200000|2023-06-26 07:40:00|33910.1|33890.1|33918.3|33898.3|33919.6|33899.6|33907.9|33887.9|489
1687765500000|2023-06-26 07:45:00|33918.7|33898.7|33909.9|33889.9|33923.5|33903.5|33906.8|33886.8|406
1687765800000|2023-06-26 07:50:00|33910|33890|33907.8|33887.8|33922.1|33902.1|33872.5|33852.5|463
1687766100000|2023-06-26 07:55:00|33908.9|33888.9|33898.8|33848.8|33908.9|33888.9|33868.7|33845.2|565
1687766400000|2023-06-26 08:00:00|33900.5|33850.5|33916.9|33896.9|33916.9|33896.9|33873.7|33841.9|793
1687766700000|2023-06-26 08:05:00|33915.1|33895.1|33930.8|33910.8|33934.2|33914.2|33910.3|33890.3|666
1687767000000|2023-06-26 08:10:00|33930.4|33910.4|33902.4|33882.4|33933.3|33913.3|33891.7|33871.7|644
1687767300000|2023-06-26 08:15:00|33902.2|33882.2|33929.6|33909.6|33931.4|33911.4|33899.1|33879.1|556
1687767600000|2023-06-26 08:20:00|33929.5|33909.5|33933.2|33913.2|33940.2|33920.2|33927.3|33907.3|512
1687767900000|2023-06-26 08:25:00|33932.3|33912.3|33928.7|33908.7|33940.2|33920.2|33925.3|33905.3|551
1687768200000|2023-06-26 08:30:00|33929.4|33909.4|33940.3|33920.3|33940.9|33920.9|33922.3|33902.3|619
1687768500000|2023-06-26 08:35:00|33940.5|33920.5|33941.3|33921.3|33950.3|33930.3|33936.4|33916.4|590
1687768800000|2023-06-26 08:40:00|33941.1|33921.1|33934.8|33914.8|33957.4|33937.4|33900.7|33880.7|616
1687769100000|2023-06-26 08:45:00|33934.7|33914.7|33922.6|33902.6|33935.1|33915.1|33917.3|33897.3|614
1687769400000|2023-06-26 08:50:00|33923.2|33903.2|33916.3|33896.3|33937.9|33917.9|33911.7|33891.7|520
1687769700000|2023-06-26 08:55:00|33917.5|33897.5|33916.9|33896.9|33932.8|33912.8|33907|33887|730
1687770000000|2023-06-26 09:00:00|33918.6|33898.6|33896.4|33876.4|33921.9|33901.9|33895|33875|487
1687770300000|2023-06-26 09:05:00|33897.3|33877.3|33908.5|33888.5|33909.7|33889.7|33896.4|33876.4|527
1687770600000|2023-06-26 09:10:00|33908.7|33888.7|33915.6|33895.6|33920.8|33900.8|33903.9|33883.9|467
1687770900000|2023-06-26 09:15:00|33915.8|33895.8|33910.4|33890.4|33916.1|33896.1|33906.3|33886.3|443
1687771200000|2023-06-26 09:20:00|33910.2|33890.2|33919.8|33899.8|33919.9|33899.9|33906|33886|363
1687771500000|2023-06-26 09:25:00|33919.9|33899.9|33914.7|33894.7|33922.8|33902.8|33911.8|33891.8|368
1687771800000|2023-06-26 09:30:00|33914.2|33894.2|33917.2|33897.2|33921.4|33901.4|33911.8|33891.8|342
1687772100000|2023-06-26 09:35:00|33918|33898|33924.7|33904.7|33928.1|33908.1|33912.4|33892.4|443
1687772400000|2023-06-26 09:40:00|33924.6|33904.6|33926.7|33906.7|33929.4|33909.4|33917.3|33897.3|402
1687772700000|2023-06-26 09:45:00|33927|33907|33923.3|33903.3|33928.4|33908.4|33920.9|33900.9|398
1687773000000|2023-06-26 09:50:00|33923.2|33903.2|33903.9|33883.9|33924.8|33904.8|33892.5|33872.5|446
1687773300000|2023-06-26 09:55:00|33903.6|33883.6|33890.6|33870.6|33908.2|33888.2|33879.8|33859.8|471
1687773600000|2023-06-26 10:00:00|33890.1|33870.1|33902.1|33882.1|33916.6|33896.6|33879.1|33859.1|429
1687773900000|2023-06-26 10:05:00|33902.2|33882.2|33891.9|33871.9|33902.2|33882.2|33889.8|33869.8|400
1687774200000|2023-06-26 10:10:00|33891.7|33871.7|33887.2|33867.2|33893|33873|33881.9|33861.9|352
1687774500000|2023-06-26 10:15:00|33887.4|33867.4|33887.1|33867.1|33891.2|33871.2|33884.2|33864.2|321
1687774800000|2023-06-26 10:20:00|33887|33867|33893.3|33873.3|33895.1|33875.1|33884.8|33864.8|283
1687775100000|2023-06-26 10:25:00|33893.4|33873.4|33876.2|33856.2|33894.6|33874.6|33869.7|33849.7|374
1687775400000|2023-06-26 10:30:00|33876|33856|33884.2|33864.2|33885.9|33865.9|33875.6|33855.6|377
1687775700000|2023-06-26 10:35:00|33884.3|33864.3|33873.7|33853.7|33886|33866|33871.9|33851.9|448
1687776000000|2023-06-26 10:40:00|33874.6|33854.6|33876.5|33856.5|33878.5|33858.5|33869.6|33849.6|458
1687776300000|2023-06-26 10:45:00|33877.2|33857.2|33872.6|33852.6|33882.1|33862.1|33872.6|33852.6|440
1687776600000|2023-06-26 10:50:00|33874.2|33854.2|33854.4|33834.4|33883.9|33863.9|33847.2|33827.2|506
1687776900000|2023-06-26 10:55:00|33854.5|33834.5|33844.9|33824.9|33857.6|33837.6|33839.8|33819.8|399
1687777200000|2023-06-26 11:00:00|33844.8|33824.8|33839.7|33819.7|33848.7|33828.7|33838.8|33818.8|369
1687777500000|2023-06-26 11:05:00|33839.8|33819.8|33837.3|33817.3|33840.1|33820.1|33833.7|33813.7|301
1687777800000|2023-06-26 11:10:00|33837.4|33817.4|33838.3|33818.3|33840.9|33820.9|33835.1|33815.1|345
1687778100000|2023-06-26 11:15:00|33838|33818|33834.3|33814.3|33840.5|33820.5|33834|33814|414
1687778400000|2023-06-26 11:20:00|33834.4|33814.4|33841|33821|33841.8|33821.8|33832.8|33812.8|449
1687778700000|2023-06-26 11:25:00|33840.9|33820.9|33841.1|33821.1|33848.5|33828.5|33839.1|33819.1|379
1687779000000|2023-06-26 11:30:00|33841.2|33821.2|33861.3|33841.3|33870.1|33850.1|33840|33820|360
1687779300000|2023-06-26 11:35:00|33861.2|33841.2|33838.6|33818.6|33861.8|33841.8|33837.6|33817.6|420
1687779600000|2023-06-26 11:40:00|33838.5|33818.5|33825.3|33805.3|33838.8|33818.8|33818.6|33798.6|481
1687779900000|2023-06-26 11:45:00|33825.5|33805.5|33804|33784|33830.1|33810.1|33803.8|33783.8|501
1687780200000|2023-06-26 11:50:00|33804.1|33784.1|33801.7|33781.7|33808.6|33788.6|33790.7|33770.7|429
1687780500000|2023-06-26 11:55:00|33801.6|33781.6|33838.4|33818.4|33839.9|33819.9|33800.7|33780.7|517
1687780800000|2023-06-26 12:00:00|33838.5|33818.5|33826.2|33806.2|33843.7|33823.7|33820.9|33800.9|467
1687781100000|2023-06-26 12:05:00|33826.1|33806.1|33817|33797|33826.1|33806.1|33816.5|33796.5|421
1687781400000|2023-06-26 12:10:00|33816.9|33796.9|33803.9|33783.9|33819.1|33799.1|33800.9|33780.9|385
1687781700000|2023-06-26 12:15:00|33804.2|33784.2|33807.6|33787.6|33807.8|33787.8|33794.6|33774.6|441
1687782000000|2023-06-26 12:20:00|33807.7|33787.7|33788.1|33768.1|33808.1|33788.1|33780.7|33760.7|509
1687782300000|2023-06-26 12:25:00|33788.4|33768.4|33789|33769|33805|33785|33786.6|33766.6|571
1687782600000|2023-06-26 12:30:00|33789.8|33769.8|33803.9|33783.9|33809.4|33789.4|33789.3|33769.3|419
1687782900000|2023-06-26 12:35:00|33804.4|33784.4|33807.9|33787.9|33811.4|33791.4|33799.2|33779.2|331
1687783200000|2023-06-26 12:40:00|33808.6|33788.6|33808.3|33788.3|33813|33793|33804.8|33784.8|491
1687783500000|2023-06-26 12:45:00|33808.7|33788.7|33798.5|33778.5|33811.8|33791.8|33794.8|33774.8|486
1687783800000|2023-06-26 12:50:00|33798.4|33778.4|33829.5|33809.5|33835.9|33815.9|33795.9|33775.9|571
1687784100000|2023-06-26 12:55:00|33828.5|33808.5|33812.3|33792.3|33828.5|33808.5|33787.1|33767.1|640
1687784400000|2023-06-26 13:00:00|33812.5|33792.5|33827.3|33807.3|33833.1|33813.1|33812.5|33792.5|580
1687784700000|2023-06-26 13:05:00|33827.4|33807.4|33818.1|33798.1|33827.7|33807.7|33811.3|33791.3|479
1687785000000|2023-06-26 13:10:00|33817.8|33797.8|33820.3|33800.3|33824.6|33804.6|33817.4|33797.4|340
1687785300000|2023-06-26 13:15:00|33820.2|33800.2|33834.8|33814.8|33835.1|33815.1|33815.1|33795.1|557
1687785600000|2023-06-26 13:20:00|33834.2|33814.2|33827.9|33807.9|33844.9|33824.9|33825.2|33805.2|512
1687785900000|2023-06-26 13:25:00|33828.1|33808.1|33842|33822|33843|33823|33827.9|33807.9|530
1687786200000|2023-06-26 13:30:00|33842.2|33822.2|33846.9|33826.9|33855.2|33835.2|33837.3|33817.3|568
1687786500000|2023-06-26 13:35:00|33846.8|33826.8|33842.9|33822.9|33847.4|33827.4|33830.4|33810.4|481
1687786800000|2023-06-26 13:40:00|33842.8|33822.8|33846|33826|33850|33830|33840.4|33820.4|386
1687787100000|2023-06-26 13:45:00|33847.6|33827.6|33827.7|33807.7|33851.1|33831.1|33821.1|33801.1|585
1687787400000|2023-06-26 13:50:00|33826.6|33806.6|33828.8|33808.8|33840.2|33820.2|33825.8|33805.8|542
1687787700000|2023-06-26 13:55:00|33828.1|33808.1|33840.2|33820.2|33846.1|33826.1|33825.2|33805.2|539
1687788000000|2023-06-26 14:00:00|33840.5|33820.5|33843.7|33823.7|33850.3|33830.3|33836.9|33816.9|635
1687788300000|2023-06-26 14:05:00|33843.3|33823.3|33847.6|33827.6|33849.3|33829.3|33829.9|33809.9|506
1687788600000|2023-06-26 14:10:00|33848|33828|33850.3|33830.3|33858.2|33838.2|33840.2|33820.2|548
1687788900000|2023-06-26 14:15:00|33850.5|33830.5|33849.7|33829.7|33857|33837|33842.2|33822.2|585
1687789200000|2023-06-26 14:20:00|33849.1|33829.1|33859.4|33839.4|33869.2|33849.2|33849.1|33829.1|520
1687789500000|2023-06-26 14:25:00|33859.5|33839.5|33862.3|33842.3|33866.4|33846.4|33858.8|33838.8|447
1687789800000|2023-06-26 14:30:00|33862.1|33842.1|33870.1|33850.1|33872.9|33852.9|33857.5|33837.5|533
1687790100000|2023-06-26 14:35:00|33869.7|33849.7|33869.9|33849.9|33874.5|33854.5|33864.2|33844.2|347
1687790400000|2023-06-26 14:40:00|33870|33850|33882.2|33862.2|33884.3|33864.3|33864.7|33844.7|438
1687790700000|2023-06-26 14:45:00|33882.7|33862.7|33874.4|33854.4|33888.2|33868.2|33874.4|33854.4|486
1687791000000|2023-06-26 14:50:00|33874.5|33854.5|33847.6|33827.6|33885.6|33865.6|33847.1|33827.1|494
1687791300000|2023-06-26 14:55:00|33849.6|33829.6|33838|33818|33863.6|33843.6|33836.7|33816.7|664
1687791600000|2023-06-26 15:00:00|33837.4|33817.4|33862.7|33842.7|33872.9|33852.9|33836.7|33816.7|605
1687791900000|2023-06-26 15:05:00|33862.6|33842.6|33860.3|33840.3|33866.9|33846.9|33852.7|33832.7|409
1687792200000|2023-06-26 15:10:00|33860.4|33840.4|33847.2|33827.2|33861.6|33841.6|33846.8|33826.8|394
1687792500000|2023-06-26 15:15:00|33847.1|33827.1|33844.6|33824.6|33853.4|33833.4|33844.4|33824.4|359
1687792800000|2023-06-26 15:20:00|33845.2|33825.2|33838.2|33818.2|33846.5|33826.5|33833.4|33813.4|278
1687793100000|2023-06-26 15:25:00|33838.3|33818.3|33830.4|33810.4|33839.9|33819.9|33828.5|33808.5|400
1687793400000|2023-06-26 15:30:00|33831.1|33811.1|33826.5|33806.5|33831.5|33811.5|33824.5|33804.5|348
1687793700000|2023-06-26 15:35:00|33826.8|33806.8|33820|33800|33827|33807|33817.1|33797.1|315
1687794000000|2023-06-26 15:40:00|33820.1|33800.1|33818.5|33798.5|33822.9|33802.9|33816.5|33796.5|421
1687794300000|2023-06-26 15:45:00|33818.4|33798.4|33818|33798|33819.7|33799.7|33813.3|33793.3|347
1687794600000|2023-06-26 15:50:00|33817.8|33797.8|33827.2|33807.2|33827.2|33807.2|33810.2|33790.2|359
1687794900000|2023-06-26 15:55:00|33827.4|33807.4|33847|33827|33847|33827|33825.7|33805.7|468
1687795200000|2023-06-26 16:00:00|33847.3|33827.3|33853.9|33833.9|33854.8|33834.8|33846.2|33826.2|436
1687795500000|2023-06-26 16:05:00|33853.8|33833.8|33855.9|33835.9|33859|33839|33849.6|33829.6|299
1687795800000|2023-06-26 16:10:00|33856.7|33836.7|33854.8|33834.8|33858.8|33838.8|33851.5|33831.5|292
1687796100000|2023-06-26 16:15:00|33854.7|33834.7|33856.6|33836.6|33858.6|33838.6|33848.7|33828.7|255
1687796400000|2023-06-26 16:20:00|33856.5|33836.5|33860.6|33840.6|33861.1|33841.1|33853.8|33833.8|294
1687796700000|2023-06-26 16:25:00|33860.5|33840.5|33872.2|33852.2|33872.3|33852.3|33860.5|33840.5|208
1687797000000|2023-06-26 16:30:00|33872.3|33852.3|33876|33856|33879|33859|33872.2|33852.2|274
1687797300000|2023-06-26 16:35:00|33875.9|33855.9|33879.6|33859.6|33879.8|33859.8|33871.5|33851.5|244
1687797600000|2023-06-26 16:40:00|33879.3|33859.3|33875.2|33855.2|33879.7|33859.7|33873|33853|240
1687797900000|2023-06-26 16:45:00|33875.1|33855.1|33871|33851|33876.1|33856.1|33868.9|33848.9|220
1687798200000|2023-06-26 16:50:00|33871.1|33851.1|33854.3|33834.3|33871.1|33851.1|33854.3|33834.3|187
1687798500000|2023-06-26 16:55:00|33854.6|33834.6|33854.9|33834.9|33856.7|33836.7|33850.9|33830.9|254
1687798800000|2023-06-26 17:00:00|33854.6|33834.6|33857|33837|33859.8|33839.8|33852.1|33832.1|262
1687799100000|2023-06-26 17:05:00|33856.9|33836.9|33852.1|33832.1|33859.7|33839.7|33851.6|33831.6|278
1687799400000|2023-06-26 17:10:00|33851.9|33831.9|33858.7|33838.7|33860.1|33840.1|33851.9|33831.9|184
1687799700000|2023-06-26 17:15:00|33858.4|33838.4|33851.9|33831.9|33859.7|33839.7|33849.7|33829.7|241
1687800000000|2023-06-26 17:20:00|33852.1|33832.1|33852.2|33832.2|33856.5|33836.5|33851.2|33831.2|193
1687800300000|2023-06-26 17:25:00|33852.9|33832.9|33840.4|33820.4|33854.2|33834.2|33838.8|33818.8|297
1687800600000|2023-06-26 17:30:00|33840|33820|33843.5|33823.5|33845.5|33825.5|33839.4|33819.4|257
1687800900000|2023-06-26 17:35:00|33843|33823|33838.6|33818.6|33844.5|33824.5|33837.3|33817.3|173
1687801200000|2023-06-26 17:40:00|33838.5|33818.5|33841.2|33821.2|33843.6|33823.6|33836.9|33816.9|230
1687801500000|2023-06-26 17:45:00|33841.1|33821.1|33839.7|33819.7|33844.2|33824.2|33837.3|33817.3|220
1687801800000|2023-06-26 17:50:00|33839.6|33819.6|33842.4|33822.4|33845.6|33825.6|33837.5|33817.5|256
1687802100000|2023-06-26 17:55:00|33842.3|33822.3|33850.5|33830.5|33852.6|33832.6|33840.9|33820.9|266
1687802400000|2023-06-26 18:00:00|33848.6|33828.6|33850.8|33830.8|33857.8|33837.8|33848.6|33828.6|256
1687802700000|2023-06-26 18:05:00|33851.3|33831.3|33850|33830|33851.4|33831.4|33847.6|33827.6|173
1687803000000|2023-06-26 18:10:00|33850.1|33830.1|33853.1|33833.1|33855.3|33835.3|33847.6|33827.6|229
1687803300000|2023-06-26 18:15:00|33853|33833|33854|33834|33854.1|33834.1|33850|33830|228
1687803600000|2023-06-26 18:20:00|33853.3|33833.3|33847.9|33827.9|33857.8|33837.8|33846.1|33826.1|173
1687803900000|2023-06-26 18:25:00|33847.7|33827.7|33847|33827|33850.7|33830.7|33845.3|33825.3|195
1687804200000|2023-06-26 18:30:00|33846.9|33826.9|33842.8|33822.8|33848.6|33828.6|33842.3|33822.3|176
1687804500000|2023-06-26 18:35:00|33842.7|33822.7|33850.5|33830.5|33850.6|33830.6|33842.1|33822.1|273
1687804800000|2023-06-26 18:40:00|33850.6|33830.6|33846.8|33826.8|33851.4|33831.4|33846.7|33826.7|122
1687805100000|2023-06-26 18:45:00|33846.9|33826.9|33848.4|33828.4|33850.6|33830.6|33845.2|33825.2|167
1687805400000|2023-06-26 18:50:00|33848.1|33828.1|33848.6|33828.6|33850|33830|33847|33827|155
1687805700000|2023-06-26 18:55:00|33848.7|33828.7|33845.4|33825.4|33849|33829|33844.9|33824.9|240
1687806000000|2023-06-26 19:00:00|33845.5|33825.5|33845.7|33825.7|33850.4|33830.4|33844.3|33824.3|263
1687806300000|2023-06-26 19:05:00|33845.6|33825.6|33848.6|33828.6|33848.6|33828.6|33842.9|33822.9|315
1687806600000|2023-06-26 19:10:00|33849.1|33829.1|33858.6|33838.6|33858.6|33838.6|33847.4|33827.4|363
1687806900000|2023-06-26 19:15:00|33857.8|33837.8|33865.1|33845.1|33866.8|33846.8|33857.8|33837.8|226
1687807200000|2023-06-26 19:20:00|33864.3|33844.3|33868|33848|33869|33849|33859.9|33839.9|268
1687807500000|2023-06-26 19:25:00|33867.8|33847.8|33870.5|33850.5|33872.5|33852.5|33865.9|33845.9|217
1687807800000|2023-06-26 19:30:00|33870.6|33850.6|33872.5|33852.5|33876|33856|33870.5|33850.5|303
1687808100000|2023-06-26 19:35:00|33872.4|33852.4|33873.2|33853.2|33875.5|33855.5|33870.4|33850.4|232
1687808400000|2023-06-26 19:40:00|33873.1|33853.1|33874.4|33854.4|33875.1|33855.1|33872.3|33852.3|248
1687808700000|2023-06-26 19:45:00|33874.3|33854.3|33878.7|33858.7|33878.9|33858.9|33874.3|33854.3|248
1687809000000|2023-06-26 19:50:00|33879|33859|33874.7|33854.7|33879.3|33859.3|33874.7|33854.7|268
1687809300000|2023-06-26 19:55:00|33874.9|33854.9|33872.6|33852.6|33875.2|33855.2|33870.9|33850.9|338
1687809600000|2023-06-26 20:00:00|33872.8|33852.8|33867.4|33847.4|33874.8|33854.8|33865.3|33845.3|245
1687809900000|2023-06-26 20:05:00|33867.5|33847.5|33867|33847|33867.8|33847.8|33866.3|33846.3|159
1687810200000|2023-06-26 20:10:00|33867.2|33847.2|33870.1|33850.1|33871.2|33851.2|33867.2|33847.2|167
1687810500000|2023-06-26 20:15:00|33870.2|33850.2|33871.7|33851.7|33873|33853|33870.2|33850.2|115
1687810800000|2023-06-26 20:20:00|33872.1|33852.1|33873.3|33853.3|33874|33854|33871.9|33851.9|112
1687811100000|2023-06-26 20:25:00|33873.2|33853.2|33886.3|33836.3|33886.6|33855.3|33868.9|33835.7|111
1687811400000|2023-06-26 20:30:00|33886.2|33836.2|33892.5|33839.6|33892.6|33841.1|33886.2|33836.2|121
1687811700000|2023-06-26 20:35:00|33892.3|33839.4|33890.2|33840.2|33894|33841.3|33889.6|33838.8|109
1687812000000|2023-06-26 20:40:00|33890.1|33840.1|33899|33842.9|33900.2|33844.7|33889.7|33835.7|131
1687812300000|2023-06-26 20:45:00|33899.2|33842.3|33893.8|33832.3|33899.2|33842.3|33888.9|33828.9|129
1687812600000|2023-06-26 20:50:00|33893.5|33832.1|33895.3|33829.4|33896.8|33837.6|33886|33821.7|221
1687812900000|2023-06-26 20:55:00|33895.5|33828.7|33909|33789|33919.2|33831|33889.6|33784.1|348
1687813200000|2023-06-26 21:00:00|33900.9|33780.9|33896.4|33776.4|33910.1|33790.1|33893.3|33773.9|51
1687813500000|2023-06-26 21:05:00|33896|33776|33902.4|33782.4|33906.8|33786.8|33896|33776|89
1687813800000|2023-06-26 21:10:00|33902.6|33782.6|33901|33781|33902.8|33782.8|33898.9|33778.9|97
1687814100000|2023-06-26 21:15:00|33901.6|33781.6|33903.2|33783.2|33906.8|33786.8|33896.6|33776.6|77
1687814400000|2023-06-26 21:20:00|33903.4|33783.4|33906.4|33786.4|33907.7|33787.7|33899|33779|92
1687814700000|2023-06-26 21:25:00|33906.5|33786.5|33895.9|33775.9|33906.7|33786.7|33895.9|33775.9|44
1687815000000|2023-06-26 21:30:00|33896.1|33776.1|33907.9|33787.9|33907.9|33787.9|33895.8|33775.8|72
1687815300000|2023-06-26 21:35:00|33907.8|33787.8|33913.3|33793.3|33913.8|33793.8|33901.4|33781.4|48
1687815600000|2023-06-26 21:40:00|33913.9|33793.9|33907.8|33787.8|33914.6|33794.6|33907.7|33787.7|74
1687815900000|2023-06-26 21:45:00|33911.8|33791.8|33912|33792|33913.9|33793.9|33910.5|33790.5|66
1687816200000|2023-06-26 21:50:00|33910.6|33790.6|33909.4|33789.4|33915|33795|33904.2|33784.2|144
1687816500000|2023-06-26 21:55:00|33909.5|33789.5|33907.8|33787.8|33914.1|33794.1|33905|33785|130
1687816800000|2023-06-26 22:00:00|33908.3|33788.3|33901.3|33781.3|33919.8|33799.8|33896.1|33776.1|200
1687817100000|2023-06-26 22:05:00|33901.6|33781.6|33897.4|33788.5|33902.5|33788.7|33893.7|33781|70
1687817400000|2023-06-26 22:10:00|33887.9|33789.7|33898.3|33786.5|33904.1|33797.9|33887.9|33782.4|73
1687817700000|2023-06-26 22:15:00|33898.4|33786.6|33879.8|33789.3|33898.4|33796.8|33876.8|33777.8|379
1687818000000|2023-06-26 22:20:00|33886.7|33781.8|33891.9|33779.1|33894.5|33791.2|33869.6|33774.1|178
1687818300000|2023-06-26 22:25:00|33896.1|33779|33881.4|33789.1|33896.3|33792.4|33876|33773.6|84
1687818600000|2023-06-26 22:30:00|33881.8|33783.5|33894.8|33774.8|33896.9|33783.6|33881.8|33773.6|242
1687818900000|2023-06-26 22:35:00|33894.7|33774.7|33886.3|33782.9|33895.3|33783.3|33885.3|33772.8|102
1687819200000|2023-06-26 22:40:00|33894.9|33774.9|33895.2|33776.9|33896.2|33789.1|33881.9|33773.9|124
1687819500000|2023-06-26 22:45:00|33895.5|33777|33884.2|33788.8|33897.4|33800.6|33871.1|33775.8|100
1687819800000|2023-06-26 22:50:00|33889|33783.4|33897.1|33777.1|33897.3|33792.2|33878.4|33775.7|84
1687820100000|2023-06-26 22:55:00|33896.9|33776.9|33884.6|33781.9|33897.1|33789.3|33884.1|33773.2|137
1687820400000|2023-06-26 23:00:00|33884.7|33781.8|33892.5|33780.3|33896.2|33791.1|33876.8|33775.5|127
1687820700000|2023-06-26 23:05:00|33889.3|33781.6|33881|33791.6|33897.3|33802|33871|33775.8|76
1687821000000|2023-06-26 23:10:00|33893.1|33791.7|33893.3|33782.1|33897.7|33802.6|33871.4|33776.5|99
1687821300000|2023-06-26 23:15:00|33893.4|33782.2|33888.9|33786.9|33897.2|33799.4|33881.7|33778.7|175
1687821600000|2023-06-26 23:20:00|33881.7|33798.7|33878.9|33798.4|33896.9|33799.8|33877.6|33779.5|190
1687821900000|2023-06-26 23:25:00|33879|33790.2|33884.2|33791|33889.4|33798.6|33878|33788.1|137
1687822200000|2023-06-26 23:30:00|33884.1|33790.4|33880.6|33795.2|33890.6|33801.7|33875.3|33784.7|131
1687822500000|2023-06-26 23:35:00|33879.7|33797|33876.1|33799.1|33886.2|33800.9|33876.1|33790.9|241
1687822800000|2023-06-26 23:40:00|33876.2|33798.9|33879.7|33805.9|33886.7|33809.2|33872.4|33792.3|256
1687823100000|2023-06-26 23:45:00|33879.9|33806|33878.9|33812.2|33884.7|33812.7|33875.6|33799.5|332
1687823400000|2023-06-26 23:50:00|33878.5|33812.3|33876.8|33810.6|33880.6|33813.8|33875.5|33799.2|161
1687823700000|2023-06-26 23:55:00|33876.9|33810.8|33873.4|33806.4|33886.5|33814.1|33870.7|33797.8|342
1687824000000|2023-06-27 00:00:00|33873.5|33806.5|33871.7|33814|33883.4|33818.6|33870.2|33802.3|486
1687824300000|2023-06-27 00:05:00|33871.9|33814.1|33875.6|33819.1|33876|33819.4|33871|33813.1|355
1687824600000|2023-06-27 00:10:00|33875.7|33819.8|33874.5|33818.3|33878.1|33821|33873.1|33816.9|318
1687824900000|2023-06-27 00:15:00|33875|33818.6|33872.7|33816.7|33879.2|33819.6|33872.4|33812.4|378
1687825200000|2023-06-27 00:20:00|33872.5|33816.6|33877.4|33814.4|33879.2|33818.8|33871.7|33812.7|287
1687825500000|2023-06-27 00:25:00|33877.6|33814.5|33876.8|33813.1|33878.4|33818.7|33873|33813|376
1687825800000|2023-06-27 00:30:00|33876.7|33813.2|33870|33813.9|33878.5|33818.2|33867.8|33809.8|325
1687826100000|2023-06-27 00:35:00|33869.9|33810.4|33868.5|33804.7|33874.2|33812.6|33863.5|33804.2|280
1687826400000|2023-06-27 00:40:00|33868.6|33804.8|33871.5|33811.8|33875.8|33814.3|33863.6|33803.8|227
1687826700000|2023-06-27 00:45:00|33871.6|33810.9|33875.5|33812.7|33879.2|33816.3|33869.2|33805.9|234
1687827000000|2023-06-27 00:50:00|33875.7|33812.8|33886.2|33830|33886.7|33830.1|33870.4|33811.6|298
1687827300000|2023-06-27 00:55:00|33886.6|33830.3|33884|33821.1|33888.3|33831.4|33877.1|33817.9|285
1687827600000|2023-06-27 01:00:00|33883.5|33820.9|33874.5|33818.6|33885.2|33825.9|33874.5|33815.7|339
1687827900000|2023-06-27 01:05:00|33874.4|33817.8|33872.5|33809|33879.3|33819.9|33867.7|33807|286
1687828200000|2023-06-27 01:10:00|33872|33808.8|33870.5|33809.3|33874.3|33812.4|33863.6|33801.9|253
1687828500000|2023-06-27 01:15:00|33870.9|33809.5|33870.2|33806.8|33881.4|33819.3|33865.5|33804.1|394
1687828800000|2023-06-27 01:20:00|33870.3|33806.9|33850.7|33793.2|33870.9|33808.8|33848.9|33785.6|458
1687829100000|2023-06-27 01:25:00|33850.9|33793|33858.7|33795.4|33859.8|33799.9|33850.9|33792.8|370
1687829400000|2023-06-27 01:30:00|33858.9|33795.6|33848.9|33793.9|33860.3|33802.5|33846.2|33786.8|533
1687829700000|2023-06-27 01:35:00|33849.3|33794.1|33844.5|33782.5|33852.8|33794.1|33841.2|33782.5|457
1687830000000|2023-06-27 01:40:00|33844.7|33782.3|33831|33776|33844.7|33782.8|33830|33771.4|434
1687830300000|2023-06-27 01:45:00|33831.9|33776.7|33781.6|33731.6|33835.8|33777.5|33780.2|33724.4|641
1687830600000|2023-06-27 01:50:00|33781.8|33731.8|33795.4|33741.9|33800.9|33741.9|33781.7|33728.3|603
1687830900000|2023-06-27 01:55:00|33795|33741.3|33799.7|33739.3|33801.4|33744.3|33790.3|33733|406
1687831200000|2023-06-27 02:00:00|33799.8|33739.4|33813.6|33749.2|33819.5|33758|33798.4|33739.4|449
1687831500000|2023-06-27 02:05:00|33813.7|33749.4|33808.3|33751.6|33814.2|33753.6|33806.3|33743.9|440
1687831800000|2023-06-27 02:10:00|33807.7|33751.4|33825.9|33762.8|33826.9|33765.3|33806.9|33747.2|385
1687832100000|2023-06-27 02:15:00|33825.4|33762.7|33808.2|33756.5|33825.4|33762.7|33807.9|33752.5|317
1687832400000|2023-06-27 02:20:00|33808.3|33756.4|33812.2|33753.4|33814.9|33760.7|33807.6|33752.5|328
1687832700000|2023-06-27 02:25:00|33812.1|33753.3|33815.5|33756.6|33816.9|33760.5|33805.5|33750.4|274
1687833000000|2023-06-27 02:30:00|33815.4|33756.7|33805.2|33753.5|33816.9|33761.6|33805.2|33751.9|341
1687833300000|2023-06-27 02:35:00|33805.1|33753.4|33806.8|33748.3|33809.6|33753.6|33801.1|33745.3|276
1687833600000|2023-06-27 02:40:00|33806.5|33748.1|33810.3|33758.7|33813.9|33758.8|33801.1|33747.1|308
1687833900000|2023-06-27 02:45:00|33810|33758.6|33816.5|33757.5|33816.7|33761.6|33806.3|33752.2|294
1687834200000|2023-06-27 02:50:00|33816.4|33757.6|33808.1|33756.5|33819.3|33764.3|33807.9|33752.9|314
1687834500000|2023-06-27 02:55:00|33808.4|33756.6|33808.7|33749.7|33813.2|33757.5|33803.7|33748.8|367
1687834800000|2023-06-27 03:00:00|33808.6|33749.6|33804|33752|33812.8|33757.3|33803.8|33748.7|312
1687835100000|2023-06-27 03:05:00|33803.8|33751.1|33799.6|33740.7|33806.5|33751.3|33792.9|33738.3|337
1687835400000|2023-06-27 03:10:00|33799.8|33740.9|33794.8|33743|33805.9|33751.9|33792.3|33737.4|330
1687835700000|2023-06-27 03:15:00|33794.7|33742.9|33792.3|33737.8|33804.1|33748.6|33792.3|33737.8|279
1687836000000|2023-06-27 03:20:00|33792.6|33737.9|33797|33742|33800|33745.5|33790.8|33736.1|228
1687836300000|2023-06-27 03:25:00|33797.1|33742.2|33792.3|33741.4|33803.7|33746.5|33789.4|33735.5|245
1687836600000|2023-06-27 03:30:00|33791.4|33741.3|33796.3|33740.3|33801.1|33745.8|33790.1|33737|255
1687836900000|2023-06-27 03:35:00|33796.4|33741.6|33793|33743|33800.3|33745.1|33787.6|33735|311
1687837200000|2023-06-27 03:40:00|33793.1|33742.1|33791.8|33738.4|33796.8|33743.4|33790|33736.1|303
1687837500000|2023-06-27 03:45:00|33791.4|33738.6|33793.2|33743.2|33800.3|33746.6|33791.4|33738|310
1687837800000|2023-06-27 03:50:00|33793.9|33743.1|33795.1|33741.7|33802.8|33747.8|33793.4|33741.2|276
1687838100000|2023-06-27 03:55:00|33794.9|33741.5|33796.3|33746|33801.4|33747.4|33794.7|33741.1|301
1687838400000|2023-06-27 04:00:00|33795.5|33745.7|33800|33741|33801.2|33746.1|33795.1|33740.6|296
1687838700000|2023-06-27 04:05:00|33799.8|33740.9|33792.6|33740.4|33800|33744.8|33792.6|33737.1|315
1687839000000|2023-06-27 04:10:00|33793.2|33740.5|33796.5|33737.6|33798.5|33743.8|33792.3|33737.2|293
1687839300000|2023-06-27 04:15:00|33796.3|33737.4|33799.4|33740.3|33801|33745.5|33790.2|33735.7|279
1687839600000|2023-06-27 04:20:00|33799.9|33740.2|33792.6|33740.5|33801|33745.5|33791.4|33736.6|231
1687839900000|2023-06-27 04:25:00|33792|33740.7|33797.9|33739|33798.1|33742.2|33790.1|33735.8|312
1687840200000|2023-06-27 04:30:00|33798.1|33742.6|33800.5|33749|33804.5|33749.2|33793.8|33738.9|282
1687840500000|2023-06-27 04:35:00|33800.6|33749.1|33801.9|33743.2|33804.4|33749.1|33795.1|33740.4|228
1687840800000|2023-06-27 04:40:00|33802.5|33743.1|33796.1|33744.9|33802.7|33746.8|33795.9|33741|243
1687841100000|2023-06-27 04:45:00|33796.2|33745|33791|33738.9|33801.7|33746.5|33790.9|33737.2|230
1687841400000|2023-06-27 04:50:00|33790.9|33738.8|33795.3|33745.3|33799.2|33745.5|33788.5|33736.9|212
1687841700000|2023-06-27 04:55:00|33795.4|33745.4|33799.8|33748.2|33804.3|33751.1|33793.9|33742.6|247
1687842000000|2023-06-27 05:00:00|33799.4|33748|33794.5|33744.5|33803|33766.2|33778.4|33742.7|259
1687842300000|2023-06-27 05:05:00|33795.7|33745.7|33793.3|33743.3|33795.9|33745.9|33790.3|33740.3|240
1687842600000|2023-06-27 05:10:00|33793.2|33743.2|33811.8|33761.8|33823.3|33773.3|33793|33743|391
1687842900000|2023-06-27 05:15:00|33812.2|33762.2|33805.2|33755.2|33813|33763|33804.7|33754.7|286
1687843200000|2023-06-27 05:20:00|33805.4|33755.4|33795.8|33745.8|33805.4|33755.4|33793.4|33743.4|277
1687843500000|2023-06-27 05:25:00|33796.1|33746.1|33796|33746|33800.9|33750.9|33795.7|33745.7|174
1687843800000|2023-06-27 05:30:00|33795.9|33745.9|33792|33772|33805.2|33772.7|33788.4|33745.9|263
1687844100000|2023-06-27 05:35:00|33792.1|33772.1|33809.6|33759.6|33811.1|33774.3|33788.1|33753.8|262
1687844400000|2023-06-27 05:40:00|33809.7|33759.7|33811.4|33761.4|33813.8|33763.8|33808.4|33758.4|246
1687844700000|2023-06-27 05:45:00|33811.5|33761.5|33797.1|33777.1|33813.4|33779.1|33795.4|33758.3|254
1687845000000|2023-06-27 05:50:00|33797|33777|33807.9|33757.9|33817.3|33777.8|33797|33756.4|301
1687845300000|2023-06-27 05:55:00|33807.7|33757.7|33825.8|33772.1|33825.8|33773.6|33806.1|33755.5|458
1687845600000|2023-06-27 06:00:00|33824.5|33774.5|33801.4|33781.4|33827.9|33792.2|33798.2|33773.6|514
1687845900000|2023-06-27 06:05:00|33800.6|33780.6|33804.1|33784.1|33805.5|33785.5|33795.9|33775.9|429
1687846200000|2023-06-27 06:10:00|33804|33784|33769.7|33749.7|33804.3|33784.3|33765.2|33745.2|368
1687846500000|2023-06-27 06:15:00|33769.9|33749.9|33786.5|33766.5|33786.5|33766.5|33768.9|33748.9|464
1687846800000|2023-06-27 06:20:00|33786.3|33766.3|33776.2|33756.2|33791.6|33771.6|33776|33756|355
1687847100000|2023-06-27 06:25:00|33776|33756|33768.3|33748.3|33779.4|33759.4|33767.6|33747.6|333
1687847400000|2023-06-27 06:30:00|33768.4|33748.4|33732.5|33712.5|33771.1|33751.1|33725.7|33705.7|582
1687847700000|2023-06-27 06:35:00|33732.1|33712.1|33754.2|33734.2|33754.2|33734.2|33726.2|33706.2|577
1687848000000|2023-06-27 06:40:00|33754.9|33734.9|33743.2|33723.2|33758.4|33738.4|33734.3|33714.3|456
1687848300000|2023-06-27 06:45:00|33743.1|33723.1|33741.8|33721.8|33744.3|33724.3|33725.6|33705.6|576
1687848600000|2023-06-27 06:50:00|33741.3|33721.3|33753.2|33733.2|33763.3|33743.3|33740.6|33720.6|515
1687848900000|2023-06-27 06:55:00|33753.6|33733.6|33746.5|33726.5|33755|33735|33738.9|33718.9|698
1687849200000|2023-06-27 07:00:00|33744.4|33724.4|33710.7|33690.7|33748.9|33728.9|33710.3|33690.3|497
1687849500000|2023-06-27 07:05:00|33710.8|33690.8|33706.8|33686.8|33714.8|33694.8|33691|33671|526
1687849800000|2023-06-27 07:10:00|33707|33687|33695.8|33675.8|33717.2|33697.2|33689.7|33669.7|448
1687850100000|2023-06-27 07:15:00|33695.5|33675.5|33741.7|33721.7|33744.2|33724.2|33690.5|33670.5|465
1687850400000|2023-06-27 07:20:00|33741.8|33721.8|33707.5|33687.5|33745.7|33725.7|33705.4|33685.4|534
1687850700000|2023-06-27 07:25:00|33707.6|33687.6|33736.2|33716.2|33737|33717|33702.9|33682.9|429
1687851000000|2023-06-27 07:30:00|33736.4|33716.4|33749.2|33729.2|33749.2|33729.2|33731.9|33711.9|473
1687851300000|2023-06-27 07:35:00|33749.1|33729.1|33720.3|33700.3|33753.1|33733.1|33710.2|33690.2|530
1687851600000|2023-06-27 07:40:00|33720.2|33700.2|33710.6|33690.6|33726|33706|33710.1|33690.1|497
1687851900000|2023-06-27 07:45:00|33710.5|33690.5|33704.8|33684.8|33710.7|33690.7|33691.4|33671.4|483
1687852200000|2023-06-27 07:50:00|33705.1|33685.1|33714.9|33694.9|33726.7|33706.7|33705.1|33685.1|508
1687852500000|2023-06-27 07:55:00|33716.4|33696.4|33725.3|33705.3|33732.5|33712.5|33714.2|33694.2|474
1687852800000|2023-06-27 08:00:00|33725.9|33705.9|33721.7|33701.7|33733.5|33713.5|33715.9|33695.9|689
1687853100000|2023-06-27 08:05:00|33721.9|33701.9|33730.3|33710.3|33753|33733|33721.9|33701.9|586
1687853400000|2023-06-27 08:10:00|33730.2|33710.2|33727.9|33707.9|33733.6|33713.6|33725.9|33705.9|544
1687853700000|2023-06-27 08:15:00|33728.3|33708.3|33734.2|33714.2|33737.1|33717.1|33726.9|33706.9|466
1687854000000|2023-06-27 08:20:00|33734|33714|33732.4|33712.4|33740.5|33720.5|33725.6|33705.6|618
1687854300000|2023-06-27 08:25:00|33732.5|33712.5|33730.5|33710.5|33735.7|33715.7|33705|33685|611
1687854600000|2023-06-27 08:30:00|33730.8|33710.8|33733.1|33713.1|33741|33721|33722.7|33702.7|681
1687854900000|2023-06-27 08:35:00|33733.6|33713.6|33749.5|33729.5|33762.1|33742.1|33728.5|33708.5|625
1687855200000|2023-06-27 08:40:00|33750.2|33730.2|33758.9|33738.9|33759.6|33739.6|33749.2|33729.2|472
1687855500000|2023-06-27 08:45:00|33758.5|33738.5|33765|33745|33778.3|33758.3|33755.6|33735.6|436
1687855800000|2023-06-27 08:50:00|33765.3|33745.3|33756.5|33736.5|33771|33751|33753.4|33733.4|448
1687856100000|2023-06-27 08:55:00|33756.7|33736.7|33753.1|33733.1|33759.7|33739.7|33749|33729|364
1687856400000|2023-06-27 09:00:00|33752.8|33732.8|33756.3|33736.3|33764.1|33744.1|33731.6|33711.6|588
1687856700000|2023-06-27 09:05:00|33755.7|33735.7|33757.3|33737.3|33760.4|33740.4|33751.3|33731.3|391
1687857000000|2023-06-27 09:10:00|33757.6|33737.6|33765.9|33745.9|33769.4|33749.4|33757.1|33737.1|368
1687857300000|2023-06-27 09:15:00|33765.8|33745.8|33763.8|33743.8|33772.4|33752.4|33759|33739|371
1687857600000|2023-06-27 09:20:00|33764.2|33744.2|33766.7|33746.7|33767.7|33747.7|33760.7|33740.7|359
1687857900000|2023-06-27 09:25:00|33766.6|33746.6|33761.4|33741.4|33774.1|33754.1|33759.7|33739.7|442
1687858200000|2023-06-27 09:30:00|33761.9|33741.9|33754.4|33734.4|33763.3|33743.3|33753.5|33733.5|448
1687858500000|2023-06-27 09:35:00|33754.3|33734.3|33735.5|33715.5|33755.8|33735.8|33733.9|33713.9|491
1687858800000|2023-06-27 09:40:00|33735.4|33715.4|33750.7|33730.7|33751.1|33731.1|33734|33714|447
1687859100000|2023-06-27 09:45:00|33751|33731|33729|33709|33751.8|33731.8|33727.6|33707.6|418
1687859400000|2023-06-27 09:50:00|33728.7|33708.7|33724.2|33704.2|33729.4|33709.4|33721.2|33701.2|330
1687859700000|2023-06-27 09:55:00|33724.1|33704.1|33711.7|33691.7|33724.1|33704.1|33690.5|33670.5|586
1687860000000|2023-06-27 10:00:00|33711.3|33691.3|33701.2|33681.2|33714|33694|33700.4|33680.4|471
1687860300000|2023-06-27 10:05:00|33702|33682|33698.2|33678.2|33702.8|33682.8|33696.3|33676.3|351
1687860600000|2023-06-27 10:10:00|33698|33678|33689.1|33669.1|33701.9|33681.9|33683.1|33663.1|378
1687860900000|2023-06-27 10:15:00|33689.2|33669.2|33695|33675|33700.4|33680.4|33688.9|33668.9|367
1687861200000|2023-06-27 10:20:00|33694.9|33674.9|33701.1|33681.1|33704.3|33684.3|33694.9|33674.9|292
1687861500000|2023-06-27 10:25:00|33700.1|33680.1|33695.4|33675.4|33701.1|33681.1|33694.6|33674.6|203
1687861800000|2023-06-27 10:30:00|33695.5|33675.5|33691.8|33671.8|33701.1|33681.1|33690.5|33670.5|337
1687862100000|2023-06-27 10:35:00|33692.3|33672.3|33713.1|33693.1|33718.5|33698.5|33692.3|33672.3|337
1687862400000|2023-06-27 10:40:00|33713.3|33693.3|33700.3|33680.3|33714.7|33694.7|33698.4|33678.4|389
1687862700000|2023-06-27 10:45:00|33700.4|33680.4|33687.4|33667.4|33701.4|33681.4|33687.4|33667.4|432
1687863000000|2023-06-27 10:50:00|33687.8|33667.8|33683.6|33663.6|33690.5|33670.5|33681.6|33661.6|394
1687863300000|2023-06-27 10:55:00|33683.5|33663.5|33677.3|33657.3|33683.6|33663.6|33671.3|33651.3|367
1687863600000|2023-06-27 11:00:00|33676.6|33656.6|33683.3|33663.3|33689.3|33669.3|33676.6|33656.6|356
1687863900000|2023-06-27 11:05:00|33683.6|33663.6|33674.7|33654.7|33683.8|33663.8|33665.7|33645.7|402
1687864200000|2023-06-27 11:10:00|33675.8|33655.8|33644.2|33624.2|33676|33656|33642.2|33622.2|341
1687864500000|2023-06-27 11:15:00|33644|33624|33661.5|33641.5|33689.2|33669.2|33643.9|33623.9|545
1687864800000|2023-06-27 11:20:00|33661.3|33641.3|33656.9|33636.9|33667|33647|33654.9|33634.9|446
1687865100000|2023-06-27 11:25:00|33657.2|33637.2|33669.8|33649.8|33670.3|33650.3|33653.2|33633.2|387
1687865400000|2023-06-27 11:30:00|33669.6|33649.6|33661.8|33641.8|33669.6|33649.6|33661.3|33641.3|270
1687865700000|2023-06-27 11:35:00|33661.9|33641.9|33662.9|33642.9|33673|33653|33661.3|33641.3|329
1687866000000|2023-06-27 11:40:00|33663.4|33643.4|33667.8|33647.8|33668|33648|33654.2|33634.2|374
1687866300000|2023-06-27 11:45:00|33667.7|33647.7|33660.5|33640.5|33680.1|33660.1|33655.2|33635.2|516
1687866600000|2023-06-27 11:50:00|33661.1|33641.1|33685.5|33665.5|33688.2|33668.2|33660|33640|446
1687866900000|2023-06-27 11:55:00|33685.4|33665.4|33676.7|33656.7|33690.1|33670.1|33675.7|33655.7|455
1687867200000|2023-06-27 12:00:00|33677.2|33657.2|33668.3|33648.3|33682.4|33662.4|33635.3|33615.3|578
1687867500000|2023-06-27 12:05:00|33668.4|33648.4|33659.8|33639.8|33669.5|33649.5|33642.9|33622.9|510
1687867800000|2023-06-27 12:10:00|33661.1|33641.1|33672.1|33652.1|33672.6|33652.6|33636.7|33616.7|513
1687868100000|2023-06-27 12:15:00|33672.7|33652.7|33648.8|33628.8|33677.3|33657.3|33644.5|33624.5|706
1687868400000|2023-06-27 12:20:00|33648.5|33628.5|33655.5|33635.5|33663.9|33643.9|33631.3|33611.3|507
1687868700000|2023-06-27 12:25:00|33651.1|33631.1|33664.2|33611.4|33666.4|33637.3|33635.7|33611.4|410
1687869000000|2023-06-27 12:30:00|33665.7|33605.6|33653.3|33633.3|33698.6|33662.4|33648.6|33605.6|766
1687869300000|2023-06-27 12:35:00|33653|33633|33638.3|33618.3|33656.7|33636.7|33623.1|33603.1|698
1687869600000|2023-06-27 12:40:00|33638.6|33618.6|33620.3|33600.3|33647.8|33627.8|33615.5|33595.5|619
1687869900000|2023-06-27 12:45:00|33619.6|33599.6|33642.4|33622.4|33643.8|33623.8|33614.3|33594.3|567
1687870200000|2023-06-27 12:50:00|33642.7|33622.7|33652|33632|33664.2|33644.2|33641.2|33621.2|590
1687870500000|2023-06-27 12:55:00|33651.8|33631.8|33640.8|33620.8|33651.8|33631.8|33623|33603|649
1687870800000|2023-06-27 13:00:00|33639.1|33619.1|33636.3|33616.3|33649.9|33629.9|33636.1|33616.1|523
1687871100000|2023-06-27 13:05:00|33636.2|33616.2|33643.1|33623.1|33648.9|33628.9|33636.2|33616.2|560
1687871400000|2023-06-27 13:10:00|33642.7|33622.7|33626.3|33606.3|33647.9|33627.9|33625.4|33605.4|637
1687871700000|2023-06-27 13:15:00|33626.2|33606.2|33622.8|33602.8|33629.5|33609.5|33616.6|33596.6|507
1687872000000|2023-06-27 13:20:00|33622.7|33602.7|33626.5|33606.5|33633.5|33613.5|33618|33598|562
1687872300000|2023-06-27 13:25:00|33625.7|33605.7|33621.9|33601.9|33631.8|33611.8|33619|33599|524
1687872600000|2023-06-27 13:30:00|33621.6|33601.6|33645.1|33625.1|33657.4|33637.4|33616.5|33596.5|710
1687872900000|2023-06-27 13:35:00|33644.8|33624.8|33644.7|33624.7|33661.7|33641.7|33639.5|33619.5|628
1687873200000|2023-06-27 13:40:00|33644.5|33624.5|33639.8|33619.8|33649.2|33629.2|33636.6|33616.6|582
1687873500000|2023-06-27 13:45:00|33639.9|33619.9|33668.3|33648.3|33671.7|33651.7|33637.6|33617.6|539
1687873800000|2023-06-27 13:50:00|33668.2|33648.2|33679|33659|33683.5|33663.5|33665.9|33645.9|583
1687874100000|2023-06-27 13:55:00|33678.7|33658.7|33672.2|33652.2|33687.8|33667.8|33670|33650|660
1687874400000|2023-06-27 14:00:00|33672.3|33652.3|33698.5|33678.5|33712.9|33692.9|33664.4|33644.4|890
1687874700000|2023-06-27 14:05:00|33697.8|33677.8|33706.3|33686.3|33718.1|33698.1|33696.5|33676.5|749
1687875000000|2023-06-27 14:10:00|33706|33686|33742|33722|33748|33728|33706|33686|739
1687875300000|2023-06-27 14:15:00|33740.8|33720.8|33698.7|33678.7|33744.9|33724.9|33698.7|33678.7|699
1687875600000|2023-06-27 14:20:00|33697|33677|33692.7|33672.7|33706.2|33686.2|33683.9|33663.9|779
1687875900000|2023-06-27 14:25:00|33692.4|33672.4|33692.7|33672.7|33700.4|33680.4|33686.6|33666.6|783
1687876200000|2023-06-27 14:30:00|33692.6|33672.6|33687.9|33667.9|33694.9|33674.9|33678.2|33658.2|735
1687876500000|2023-06-27 14:35:00|33687.5|33667.5|33693.1|33673.1|33707.2|33687.2|33687.4|33667.4|600
1687876800000|2023-06-27 14:40:00|33693.2|33673.2|33702.5|33682.5|33726.1|33706.1|33692.9|33672.9|565
1687877100000|2023-06-27 14:45:00|33702.7|33682.7|33695.9|33675.9|33713.8|33693.8|33694.9|33674.9|554
1687877400000|2023-06-27 14:50:00|33696|33676|33668.6|33648.6|33696.7|33676.7|33663|33643|705
1687877700000|2023-06-27 14:55:00|33667.5|33647.5|33674.4|33654.4|33708.1|33688.1|33667.5|33647.5|794
1687878000000|2023-06-27 15:00:00|33674.1|33654.1|33695.4|33675.4|33699.1|33679.1|33657.3|33637.3|761
1687878300000|2023-06-27 15:05:00|33695.2|33675.2|33721.5|33701.5|33723.7|33703.7|33692.7|33672.7|710
1687878600000|2023-06-27 15:10:00|33721.4|33701.4|33712.7|33692.7|33723.8|33703.8|33709.1|33689.1|495
1687878900000|2023-06-27 15:15:00|33712.8|33692.8|33702.4|33682.4|33713.1|33693.1|33694.7|33674.7|481
1687879200000|2023-06-27 15:20:00|33702.5|33682.5|33681.6|33661.6|33720.3|33700.3|33677.4|33657.4|521
1687879500000|2023-06-27 15:25:00|33681.7|33661.7|33700.5|33680.5|33704.1|33684.1|33679.1|33659.1|584
1687879800000|2023-06-27 15:30:00|33700.7|33680.7|33695.8|33675.8|33701.5|33681.5|33692.9|33672.9|443
1687880100000|2023-06-27 15:35:00|33695.7|33675.7|33675.6|33655.6|33696.9|33676.9|33674.8|33654.8|486
1687880400000|2023-06-27 15:40:00|33675.5|33655.5|33687.3|33667.3|33690.6|33670.6|33674.6|33654.6|432
1687880700000|2023-06-27 15:45:00|33686.8|33666.8|33687.4|33667.4|33692.4|33672.4|33684.4|33664.4|399
1687881000000|2023-06-27 15:50:00|33688.5|33668.5|33696|33676|33698.1|33678.1|33686.8|33666.8|388
1687881300000|2023-06-27 15:55:00|33696.6|33676.6|33695|33675|33700.3|33680.3|33686.2|33666.2|550
1687881600000|2023-06-27 16:00:00|33695.5|33675.5|33685.9|33665.9|33696.5|33676.5|33685.3|33665.3|473
1687881900000|2023-06-27 16:05:00|33686.1|33666.1|33684.7|33664.7|33689|33669|33682.3|33662.3|483
1687882200000|2023-06-27 16:10:00|33685.3|33665.3|33675|33655|33690.9|33670.9|33671.1|33651.1|392
1687882500000|2023-06-27 16:15:00|33675.3|33655.3|33683.1|33663.1|33684.1|33664.1|33673.1|33653.1|320
1687882800000|2023-06-27 16:20:00|33683|33663|33678.9|33658.9|33683.7|33663.7|33677.5|33657.5|248
1687883100000|2023-06-27 16:25:00|33678.6|33658.6|33681.2|33661.2|33684.3|33664.3|33678.2|33658.2|293
1687883400000|2023-06-27 16:30:00|33681.1|33661.1|33701.3|33681.3|33701.6|33681.6|33679.1|33659.1|313
1687883700000|2023-06-27 16:35:00|33701.6|33681.6|33701.9|33681.9|33705.4|33685.4|33694.4|33674.4|437
1687884000000|2023-06-27 16:40:00|33702|33682|33708.1|33688.1|33708.1|33688.1|33699.8|33679.8|291
1687884300000|2023-06-27 16:45:00|33708|33688|33703.4|33683.4|33708|33688|33700|33680|298
1687884600000|2023-06-27 16:50:00|33703.5|33683.5|33697|33677|33704.5|33684.5|33692.3|33672.3|315
1687884900000|2023-06-27 16:55:00|33697.3|33677.3|33710.6|33690.6|33714.6|33694.6|33696.4|33676.4|381
1687885200000|2023-06-27 17:00:00|33710.7|33690.7|33713|33693|33719.4|33699.4|33707.4|33687.4|333
1687885500000|2023-06-27 17:05:00|33711.1|33691.1|33739.6|33719.6|33739.6|33719.6|33709.2|33689.2|307
1687885800000|2023-06-27 17:10:00|33739.7|33719.7|33736.3|33716.3|33741.5|33721.5|33732.3|33712.3|385
1687886100000|2023-06-27 17:15:00|33736.2|33716.2|33724.7|33704.7|33736.5|33716.5|33724.6|33704.6|325
1687886400000|2023-06-27 17:20:00|33724.6|33704.6|33723.7|33703.7|33727.8|33707.8|33721.1|33701.1|296
1687886700000|2023-06-27 17:25:00|33723.9|33703.9|33723.4|33703.4|33727.2|33707.2|33721.2|33701.2|261
1687887000000|2023-06-27 17:30:00|33723.5|33703.5|33715.9|33695.9|33723.6|33703.6|33714.6|33694.6|240
1687887300000|2023-06-27 17:35:00|33715.8|33695.8|33715.7|33695.7|33719.7|33699.7|33714.6|33694.6|169
1687887600000|2023-06-27 17:40:00|33715.8|33695.8|33717.1|33697.1|33717.3|33697.3|33712.8|33692.8|351
1687887900000|2023-06-27 17:45:00|33716|33696|33714.8|33694.8|33719.3|33699.3|33713|33693|229
1687888200000|2023-06-27 17:50:00|33714.9|33694.9|33711.7|33691.7|33717.1|33697.1|33706.1|33686.1|270
1687888500000|2023-06-27 17:55:00|33711.8|33691.8|33722|33702|33729.1|33709.1|33710.6|33690.6|319
1687888800000|2023-06-27 18:00:00|33724.6|33704.6|33727.8|33707.8|33728.9|33708.9|33721.4|33701.4|435
1687889100000|2023-06-27 18:05:00|33727.9|33707.9|33729.7|33709.7|33731.1|33711.1|33722.7|33702.7|322
1687889400000|2023-06-27 18:10:00|33729.8|33709.8|33733.7|33713.7|33735|33715|33729.4|33709.4|340
1687889700000|2023-06-27 18:15:00|33733.6|33713.6|33735.5|33715.5|33737.2|33717.2|33732.1|33712.1|253
1687890000000|2023-06-27 18:20:00|33736.4|33716.4|33740.3|33720.3|33742.2|33722.2|33735.3|33715.3|287
1687890300000|2023-06-27 18:25:00|33740.2|33720.2|33738.9|33718.9|33743.7|33723.7|33738|33718|342
1687890600000|2023-06-27 18:30:00|33739.1|33719.1|33734.8|33714.8|33739.2|33719.2|33734|33714|233
1687890900000|2023-06-27 18:35:00|33734.6|33714.6|33738.6|33718.6|33739.5|33719.5|33733.5|33713.5|266
1687891200000|2023-06-27 18:40:00|33738.7|33718.7|33739.9|33719.9|33742.1|33722.1|33738.7|33718.7|203
1687891500000|2023-06-27 18:45:00|33739.8|33719.8|33739.9|33719.9|33741.1|33721.1|33736.6|33716.6|267
1687891800000|2023-06-27 18:50:00|33740|33720|33739.2|33719.2|33741.3|33721.3|33736.7|33716.7|173
1687892100000|2023-06-27 18:55:00|33739.1|33719.1|33734.7|33714.7|33739.5|33719.5|33734.7|33714.7|226
1687892400000|2023-06-27 19:00:00|33734.5|33714.5|33740.8|33720.8|33742.1|33722.1|33732|33712|379
1687892700000|2023-06-27 19:05:00|33741|33721|33739.3|33719.3|33742.5|33722.5|33735|33715|301
1687893000000|2023-06-27 19:10:00|33739.2|33719.2|33736.7|33716.7|33741.9|33721.9|33736.7|33716.7|312
1687893300000|2023-06-27 19:15:00|33736.8|33716.8|33741|33721|33744.4|33724.4|33732.9|33712.9|316
1687893600000|2023-06-27 19:20:00|33740.8|33720.8|33740.5|33720.5|33747.7|33727.7|33738|33718|347
1687893900000|2023-06-27 19:25:00|33741.7|33721.7|33736.8|33716.8|33741.7|33721.7|33735.9|33715.9|299
1687894200000|2023-06-27 19:30:00|33736.7|33716.7|33733|33713|33738.3|33718.3|33732.2|33712.2|210
1687894500000|2023-06-27 19:35:00|33733.3|33713.3|33751.4|33701.4|33751.9|33716.2|33732.5|33700.6|263
1687894800000|2023-06-27 19:40:00|33751.2|33701.2|33752.9|33702.9|33753.4|33703.4|33748.5|33698.5|338
1687895100000|2023-06-27 19:45:00|33752.8|33702.8|33755|33705|33756.9|33706.3|33752|33702|227
1687895400000|2023-06-27 19:50:00|33755.1|33705.1|33763|33703|33774.1|33706.9|33755.1|33694.2|348
1687895700000|2023-06-27 19:55:00|33762.6|33702.8|33763.3|33708|33767.1|33711|33757.1|33696.7|507
1687896000000|2023-06-27 20:00:00|33765.9|33706.7|33758.8|33708.8|33772.5|33715.4|33757.9|33700.7|357
1687896300000|2023-06-27 20:05:00|33758.9|33708.9|33749.6|33699.6|33761.4|33710.9|33745.9|33695.9|192
1687896600000|2023-06-27 20:10:00|33749.5|33699.5|33754.8|33704.8|33764.6|33708.1|33749.5|33699.5|144
1687896900000|2023-06-27 20:15:00|33755.1|33705.1|33760.8|33705.9|33761.3|33708.3|33754.3|33703.1|205
1687897200000|2023-06-27 20:20:00|33761|33706.1|33763.2|33703.7|33766|33709.7|33755.9|33703.2|195
1687897500000|2023-06-27 20:25:00|33763|33703.5|33766.4|33706.8|33770.1|33708.7|33761.9|33702.1|169
1687897800000|2023-06-27 20:30:00|33765|33705|33766.7|33706.3|33768.3|33706.5|33765|33704.6|154
1687898100000|2023-06-27 20:35:00|33766.5|33706.1|33767|33708.8|33770.3|33709.8|33765|33705.1|109
1687898400000|2023-06-27 20:40:00|33767.2|33708.9|33756.2|33736.2|33775.2|33737.2|33756.2|33705|171
1687898700000|2023-06-27 20:45:00|33756.4|33736.4|33775|33725|33782.6|33738|33756.4|33720.4|158
1687899000000|2023-06-27 20:50:00|33780.3|33725.2|33786.7|33722.7|33800.9|33732.2|33777.5|33719.8|176
1687899300000|2023-06-27 20:55:00|33787.6|33722.1|33812.8|33692.8|33838.7|33728.6|33774.3|33654.3|318
1687899600000|2023-06-27 21:00:00|33840.2|33720.2|33847|33727|33847|33727|33817.7|33697.7|35
1687899900000|2023-06-27 21:05:00|33825.9|33705.9|33835.3|33715.3|33840.5|33720.5|33825.9|33705.9|43
1687900500000|2023-06-27 21:15:00|33832.4|33712.4|33830.4|33710.4|33832.4|33712.4|33830.4|33710.4|26
1687900800000|2023-06-27 21:20:00|33832.1|33712.1|33829.3|33709.3|33832.1|33712.1|33829.3|33709.3|2
1687901100000|2023-06-27 21:25:00|33832.9|33712.9|33830.4|33710.4|33833.1|33713.1|33829|33709|26
1687901400000|2023-06-27 21:30:00|33836.7|33716.7|33837.1|33717.1|33844|33724|33775.9|33655.9|273
1687901700000|2023-06-27 21:35:00|33837|33717|33829.8|33709.8|33837|33717|33829.5|33709.5|57
1687902000000|2023-06-27 21:40:00|33829.7|33709.7|33837.9|33717.9|33837.9|33717.9|33829.7|33709.7|106
1687902300000|2023-06-27 21:45:00|33832.9|33712.9|33840|33720|33840.1|33720.1|33830.9|33710.9|81
1687902600000|2023-06-27 21:50:00|33840.2|33720.2|33838.8|33718.8|33840.2|33720.2|33838.4|33718.4|61
1687902900000|2023-06-27 21:55:00|33838.7|33718.7|33819.9|33699.9|33838.7|33718.7|33812.2|33692.2|220
1687903200000|2023-06-27 22:00:00|33822|33702|33818.6|33698.6|33822.4|33702.4|33808.9|33688.9|182
1687903500000|2023-06-27 22:05:00|33818.7|33698.7|33813.2|33693.2|33820.3|33700.3|33813.2|33693.2|76
1687903800000|2023-06-27 22:10:00|33813.1|33693.1|33819.6|33699.6|33819.6|33699.6|33812.5|33692.5|75
1687904100000|2023-06-27 22:15:00|33819.3|33699.3|33816.8|33696.8|33819.3|33699.3|33814.9|33694.9|152
1687904400000|2023-06-27 22:20:00|33816.5|33696.5|33821|33701|33821.3|33701.3|33816.5|33696.5|125
1687904700000|2023-06-27 22:25:00|33820.9|33700.9|33821.9|33701.9|33822.2|33702.2|33818.3|33698.3|100
1687905000000|2023-06-27 22:30:00|33821.4|33701.4|33819.9|33699.9|33824.7|33704.7|33818.7|33698.7|129
1687905300000|2023-06-27 22:35:00|33819.7|33699.7|33824.8|33704.8|33825.1|33705.1|33819.3|33699.3|104
1687905600000|2023-06-27 22:40:00|33824.7|33704.7|33821.9|33701.9|33826.9|33706.9|33821.7|33701.7|104
1687905900000|2023-06-27 22:45:00|33822.4|33702.4|33826.4|33706.4|33826.4|33706.4|33821.9|33701.9|116
1687906200000|2023-06-27 22:50:00|33826|33706|33829|33709|33837.2|33717.2|33816.6|33696.6|381
1687906500000|2023-06-27 22:55:00|33828.7|33708.7|33831.6|33711.6|33838.6|33718.6|33816.6|33696.6|1055
1687906800000|2023-06-27 23:00:00|33831.7|33711.7|33828.8|33708.8|33846.7|33726.7|33821.9|33701.9|965
1687907100000|2023-06-27 23:05:00|33828.5|33708.5|33829.2|33709.2|33843.1|33723.1|33826.2|33706.2|694
1687907400000|2023-06-27 23:10:00|33830.5|33710.5|33839.4|33719.4|33844.5|33724.5|33826.6|33706.6|1096
1687907700000|2023-06-27 23:15:00|33842.8|33722.8|33828.4|33708.4|33842.8|33722.8|33827.6|33707.6|1010
1687908000000|2023-06-27 23:20:00|33828.7|33708.7|33829.8|33709.8|33837.8|33717.8|33826.8|33706.8|991
1687908300000|2023-06-27 23:25:00|33829.7|33709.7|33835.9|33715.9|33841.7|33721.7|33828.6|33708.6|910
1687908600000|2023-06-27 23:30:00|33835.8|33715.8|33834.8|33714.8|33842.1|33722.1|33832.7|33712.7|984
1687908900000|2023-06-27 23:35:00|33834.5|33714.5|33831.3|33711.3|33837.8|33717.8|33829.3|33709.3|949
1687909200000|2023-06-27 23:40:00|33831.4|33711.4|33831.2|33752.4|33854|33755.6|33826.8|33710|910
1687909500000|2023-06-27 23:45:00|33830.5|33752.1|33826|33755.6|33848.6|33756.4|33823.7|33735.4|577
1687909800000|2023-06-27 23:50:00|33825.7|33755.9|33833.6|33757.5|33835.5|33762.2|33825.3|33752.9|368
1687910100000|2023-06-27 23:55:00|33833.7|33757.7|33828.9|33763.9|33836|33765.8|33826.4|33757.3|367
1687910400000|2023-06-28 00:00:00|33829|33762.1|33827.4|33763.6|33840.1|33771.4|33827.2|33752.1|445
1687910700000|2023-06-28 00:05:00|33827.8|33763.8|33828|33757.9|33832.1|33765.6|33823.7|33757.8|376
1687911000000|2023-06-28 00:10:00|33828.5|33758|33816.3|33753.7|33828.5|33761.9|33815.9|33750.2|397
1687911300000|2023-06-28 00:15:00|33816.2|33753.6|33820.6|33756.4|33825.4|33761.6|33815|33750.6|317
1687911600000|2023-06-28 00:20:00|33820.7|33756.3|33818.8|33753.5|33821.9|33759.1|33808.1|33747.4|326
1687911900000|2023-06-28 00:25:00|33814.4|33756.9|33814.5|33758.4|33819.7|33759.3|33812.5|33752.2|288
1687912200000|2023-06-28 00:30:00|33814.8|33758.7|33825|33760.4|33825.4|33765.2|33813.8|33754.1|352
1687912500000|2023-06-28 00:35:00|33824.6|33760.5|33824.5|33757.8|33827.8|33767.3|33818.6|33756.9|266
1687912800000|2023-06-28 00:40:00|33824.6|33757.9|33827.3|33765.5|33830.7|33765.5|33819.4|33755.3|395
1687913100000|2023-06-28 00:45:00|33826.7|33766.1|33830.1|33765.5|33832.8|33772|33825.1|33764.2|286
1687913400000|2023-06-28 00:50:00|33830.5|33765.7|33832.9|33776.2|33837|33778.2|33826.7|33765.7|443
1687913700000|2023-06-28 00:55:00|33832.8|33776.1|33834.4|33768|33839.6|33777.9|33826.8|33768|370
1687914000000|2023-06-28 01:00:00|33834.2|33767.8|33833.4|33777.8|33841.4|33783.2|33833.4|33767.4|391
1687914300000|2023-06-28 01:05:00|33833.3|33778.5|33840.5|33777.2|33843.2|33784.6|33833.3|33774.7|283
1687914600000|2023-06-28 01:10:00|33840.6|33777.1|33841.5|33785.8|33844.7|33785.8|33833.3|33774.4|283
1687914900000|2023-06-28 01:15:00|33841.6|33785.9|33853.5|33789.5|33853.8|33794.1|33841.6|33784.1|515
1687915200000|2023-06-28 01:20:00|33853.6|33789.4|33848.2|33792.7|33857.3|33798|33845.7|33786.3|339
1687915500000|2023-06-28 01:25:00|33847.5|33792.5|33846.6|33776|33850.3|33792.7|33840.6|33775.6|268
1687915800000|2023-06-28 01:30:00|33846.5|33775.5|33854.1|33801.4|33860.1|33801.4|33843.1|33772.5|638
1687916100000|2023-06-28 01:35:00|33853.9|33801.3|33862.1|33801.5|33863.5|33807.2|33853.8|33796.8|526
1687916400000|2023-06-28 01:40:00|33861.5|33801.4|33844.7|33766.2|33861.8|33803.9|33814.6|33734.5|670
1687916700000|2023-06-28 01:45:00|33844.4|33765.7|33834.5|33763.3|33845.9|33771.8|33828.5|33751.4|476
1687917000000|2023-06-28 01:50:00|33834.7|33763.4|33834.3|33769.8|33839|33771.5|33831.7|33763.3|439
1687917300000|2023-06-28 01:55:00|33834.2|33769.9|33838.3|33766.5|33840.2|33773.1|33829.9|33763|389
1687917600000|2023-06-28 02:00:00|33838.4|33766.6|33836.4|33766.2|33839|33771.8|33831.8|33763.7|409
1687917900000|2023-06-28 02:05:00|33836.5|33766.3|33835.4|33771.5|33842|33773.7|33832|33765.1|359
1687918200000|2023-06-28 02:10:00|33835.2|33771.8|33837.7|33767.3|33841.3|33773|33833.2|33765.3|361
1687918500000|2023-06-28 02:15:00|33837.8|33766.9|33839.2|33769.2|33840.4|33774.3|33834.4|33766.5|307
1687918800000|2023-06-28 02:20:00|33839.1|33769.3|33845.9|33783.1|33849.4|33785.4|33835.5|33767.7|410
1687919100000|2023-06-28 02:25:00|33846|33783.2|33843.9|33774.6|33852.2|33786.4|33840.2|33773.7|419
1687919400000|2023-06-28 02:30:00|33844.2|33774.5|33836.2|33772.9|33845.4|33778.9|33835.7|33769.5|339
1687919700000|2023-06-28 02:35:00|33837|33773.2|33831.9|33761.8|33841.9|33774.6|33827.9|33761.6|283
1687920000000|2023-06-28 02:40:00|33832.1|33761.6|33835.9|33778.3|33839.5|33778.4|33828|33760.2|312
1687920300000|2023-06-28 02:45:00|33835.6|33778.2|33838.1|33780.4|33849.4|33787.9|33835.1|33774|324
1687920600000|2023-06-28 02:50:00|33838.6|33780.9|33842.4|33777.7|33843.7|33782.5|33837|33775.5|247
1687920900000|2023-06-28 02:55:00|33842.3|33777.8|33845.9|33781.6|33850.9|33788.9|33839.5|33777.8|338
1687921200000|2023-06-28 03:00:00|33846|33781.7|33845.1|33779.9|33847.3|33786|33840.9|33779.6|325
1687921500000|2023-06-28 03:05:00|33845.2|33779.5|33833.5|33775.7|33845.2|33783.4|33833.4|33767.2|333
1687921800000|2023-06-28 03:10:00|33833.7|33775.6|33836|33770.6|33837.6|33775.8|33830.7|33769.3|171
1687922100000|2023-06-28 03:15:00|33835.9|33770.5|33829.3|33770.9|33838.5|33774.2|33827.3|33766.5|235
1687922400000|2023-06-28 03:20:00|33829.4|33771|33837.3|33772|33839.3|33776.1|33828.7|33767.7|232
1687922700000|2023-06-28 03:25:00|33837.4|33771.9|33840.9|33775.4|33842.3|33780.6|33834.5|33771.2|185
1687923000000|2023-06-28 03:30:00|33841.4|33775.5|33833.4|33776.5|33841.5|33779.5|33832.6|33770.6|229
1687923300000|2023-06-28 03:35:00|33833.3|33772.9|33842.5|33778.3|33843.3|33783.1|33833.3|33772.6|179
1687923600000|2023-06-28 03:40:00|33842.4|33778.2|33840|33782.5|33846.8|33786.2|33838.4|33778|289
1687923900000|2023-06-28 03:45:00|33839.1|33782.3|33842.6|33778.2|33843.7|33783.1|33836|33776.1|209
1687924200000|2023-06-28 03:50:00|33842.5|33778.1|33838.1|33781.3|33844.9|33784.1|33837.7|33777.1|240
1687924500000|2023-06-28 03:55:00|33838.5|33781.2|33844.4|33777.4|33844.4|33782.3|33836.8|33776.4|185
1687924800000|2023-06-28 04:00:00|33844.3|33777.3|33834.1|33777.4|33844.3|33781.1|33831.1|33770.3|322
1687925100000|2023-06-28 04:05:00|33834|33777.3|33838.6|33774.5|33840.8|33780.2|33834|33773.8|216
1687925400000|2023-06-28 04:10:00|33839|33774.7|33836.5|33772.3|33839|33778.6|33832.6|33772.3|250
1687925700000|2023-06-28 04:15:00|33833|33776.3|33840.8|33776.9|33841|33781.1|33832.9|33771.2|249
1687926000000|2023-06-28 04:20:00|33841|33776.8|33843.7|33779.7|33844.4|33784|33834.9|33774.4|236
1687926300000|2023-06-28 04:25:00|33843.6|33779.6|33845.2|33788.5|33846.4|33789.7|33839.2|33778.8|179
1687926600000|2023-06-28 04:30:00|33845|33788.6|33851.3|33787.5|33852.6|33792.1|33844.9|33784.6|222
1687926900000|2023-06-28 04:35:00|33851.2|33788|33847.9|33791.3|33856.4|33796.3|33847.7|33787.6|259
1687927200000|2023-06-28 04:40:00|33847.5|33790.7|33849.1|33785.6|33853.8|33791.9|33843.7|33783.9|220
1687927500000|2023-06-28 04:45:00|33849.7|33785.8|33850.1|33794|33854.2|33794|33843.6|33783.7|222
1687927800000|2023-06-28 04:50:00|33849.9|33793.9|33857.4|33790.5|33858.5|33797.5|33849.9|33790.5|215
1687928100000|2023-06-28 04:55:00|33857.3|33790.1|33850.4|33787.5|33857.5|33797.2|33844.9|33780.7|273
1687928400000|2023-06-28 05:00:00|33850.3|33787.3|33845.5|33795.5|33852.8|33796.9|33842.6|33787.2|269
1687928700000|2023-06-28 05:05:00|33845.4|33795.4|33851|33787.3|33852.1|33795.9|33841.3|33786.4|254
1687929000000|2023-06-28 05:10:00|33851.3|33787.6|33844.1|33785.5|33851.3|33790.3|33836.3|33781.8|261
1687929300000|2023-06-28 05:15:00|33838|33788|33849.7|33791.6|33851.4|33795.1|33837.4|33786.3|289
1687929600000|2023-06-28 05:20:00|33849.6|33791.4|33845.3|33786.3|33851.5|33797.4|33839.2|33785.5|308
1687929900000|2023-06-28 05:25:00|33845.2|33788.6|33832.7|33782.7|33845.6|33789|33832|33778.4|255
1687930200000|2023-06-28 05:30:00|33832.8|33782.8|33836.3|33778.8|33841.3|33789.3|33828.2|33774.8|266
1687930500000|2023-06-28 05:35:00|33835.8|33778.7|33853.4|33801.7|33860.6|33808.2|33826.8|33776.8|388
1687930800000|2023-06-28 05:40:00|33853.5|33801.8|33853.3|33802.8|33854.9|33804.9|33847.1|33790.9|323
1687931100000|2023-06-28 05:45:00|33852.9|33802.7|33853.3|33803.3|33856|33806|33852.1|33797|204
1687931400000|2023-06-28 05:50:00|33853.2|33803.2|33840.2|33790.2|33853.2|33803.2|33838.3|33782.1|310
1687931700000|2023-06-28 05:55:00|33840.3|33790.3|33838.9|33787.6|33846.3|33793.9|33837|33786.6|284
1687932000000|2023-06-28 06:00:00|33837.9|33788.9|33818.1|33798.1|33844.2|33802.7|33805.3|33774|554
1687932300000|2023-06-28 06:05:00|33817.8|33797.8|33822|33802|33824.3|33804.3|33809.5|33789.5|421
1687932600000|2023-06-28 06:10:00|33822.2|33802.2|33826.5|33806.5|33827.6|33807.6|33820.5|33800.5|368
1687932900000|2023-06-28 06:15:00|33826.3|33806.3|33825.2|33805.2|33828.4|33808.4|33817.3|33797.3|322
1687933200000|2023-06-28 06:20:00|33825.1|33805.1|33847.8|33827.8|33847.8|33827.8|33825|33805|365
1687933500000|2023-06-28 06:25:00|33847.7|33827.7|33846.5|33826.5|33848.7|33828.7|33841.7|33821.7|313
1687933800000|2023-06-28 06:30:00|33845.9|33825.9|33845.3|33825.3|33847.7|33827.7|33837.7|33817.7|329
1687934100000|2023-06-28 06:35:00|33845.5|33825.5|33837.9|33817.9|33845.5|33825.5|33824.6|33804.6|589
1687934400000|2023-06-28 06:40:00|33838|33818|33847.2|33827.2|33849.7|33829.7|33837.2|33817.2|576
1687934700000|2023-06-28 06:45:00|33847|33827|33843.4|33823.4|33847.1|33827.1|33834.5|33814.5|379
1687935000000|2023-06-28 06:50:00|33843.3|33823.3|33841.6|33821.6|33846.8|33826.8|33838.7|33818.7|298
1687935300000|2023-06-28 06:55:00|33841.5|33821.5|33853.6|33833.6|33861.8|33841.8|33841.2|33821.2|486
1687935600000|2023-06-28 07:00:00|33853|33833|33868.6|33848.6|33881.8|33861.8|33837.8|33817.8|601
1687935900000|2023-06-28 07:05:00|33868.9|33848.9|33846.7|33826.7|33868.9|33848.9|33840.3|33820.3|501
1687936200000|2023-06-28 07:10:00|33846.8|33826.8|33834.9|33814.9|33851.4|33831.4|33834.5|33814.5|535
1687936500000|2023-06-28 07:15:00|33834.8|33814.8|33811|33791|33841.1|33821.1|33810.1|33790.1|604
1687936800000|2023-06-28 07:20:00|33810.6|33790.6|33809.6|33789.6|33819.2|33799.2|33807.1|33787.1|406
1687937100000|2023-06-28 07:25:00|33809.4|33789.4|33813.2|33793.2|33822.9|33802.9|33804.4|33784.4|485
1687937400000|2023-06-28 07:30:00|33812.7|33792.7|33809.1|33789.1|33813.1|33793.1|33801.7|33781.7|472
1687937700000|2023-06-28 07:35:00|33808.6|33788.6|33805.3|33785.3|33818.5|33798.5|33802.6|33782.6|460
1687938000000|2023-06-28 07:40:00|33805.4|33785.4|33797.5|33777.5|33806.5|33786.5|33796.7|33776.7|362
1687938300000|2023-06-28 07:45:00|33797.2|33777.2|33783.6|33763.6|33800|33780|33775.3|33755.3|447
1687938600000|2023-06-28 07:50:00|33783.7|33763.7|33785.5|33765.5|33794.6|33774.6|33771|33751|420
1687938900000|2023-06-28 07:55:00|33785.8|33765.8|33783.6|33763.6|33786.5|33766.5|33773.2|33753.2|407
1687939200000|2023-06-28 08:00:00|33783.9|33763.9|33799.6|33779.6|33799.9|33779.9|33780.8|33760.8|443
1687939500000|2023-06-28 08:05:00|33799.7|33779.7|33794.5|33774.5|33802.7|33782.7|33790|33770|500
1687939800000|2023-06-28 08:10:00|33794.8|33774.8|33791.8|33771.8|33804.4|33784.4|33786.8|33766.8|708
1687940100000|2023-06-28 08:15:00|33791.9|33771.9|33799.1|33779.1|33801.1|33781.1|33788.2|33768.2|555
1687940400000|2023-06-28 08:20:00|33799.2|33779.2|33826.5|33806.5|33831.2|33811.2|33794.3|33774.3|557
1687940700000|2023-06-28 08:25:00|33825.2|33805.2|33835.7|33815.7|33836.9|33816.9|33815.2|33795.2|646
1687941000000|2023-06-28 08:30:00|33836|33816|33835|33815|33848.5|33828.5|33830.9|33810.9|592
1687941300000|2023-06-28 08:35:00|33835.2|33815.2|33856.4|33836.4|33870.6|33850.6|33831|33811|559
1687941600000|2023-06-28 08:40:00|33855.9|33835.9|33833.5|33813.5|33856.8|33836.8|33821.7|33801.7|537
1687941900000|2023-06-28 08:45:00|33833.8|33813.8|33833.3|33813.3|33836.7|33816.7|33821.2|33801.2|528
1687942200000|2023-06-28 08:50:00|33833.8|33813.8|33845.5|33825.5|33849.1|33829.1|33828.1|33808.1|477
1687942500000|2023-06-28 08:55:00|33845.8|33825.8|33854.8|33834.8|33854.8|33834.8|33840.7|33820.7|534
1687942800000|2023-06-28 09:00:00|33854.6|33834.6|33872.5|33852.5|33881.8|33861.8|33854.4|33834.4|641
1687943100000|2023-06-28 09:05:00|33872.2|33852.2|33846.7|33826.7|33872.2|33852.2|33846.2|33826.2|501
1687943400000|2023-06-28 09:10:00|33846.3|33826.3|33841.5|33821.5|33848|33828|33833.2|33813.2|363
1687943700000|2023-06-28 09:15:00|33841.4|33821.4|33814.1|33794.1|33842.7|33822.7|33810.7|33790.7|415
1687944000000|2023-06-28 09:20:00|33813.4|33793.4|33808.3|33788.3|33813.5|33793.5|33800.8|33780.8|396
1687944300000|2023-06-28 09:25:00|33808.4|33788.4|33824.1|33804.1|33824.9|33804.9|33807.8|33787.8|400
1687944600000|2023-06-28 09:30:00|33824.4|33804.4|33825.5|33805.5|33830.6|33810.6|33816.8|33796.8|447
1687944900000|2023-06-28 09:35:00|33825.4|33805.4|33829.1|33809.1|33831.3|33811.3|33821.8|33801.8|346
1687945200000|2023-06-28 09:40:00|33829.2|33809.2|33826.8|33806.8|33831.4|33811.4|33821.1|33801.1|370
1687945500000|2023-06-28 09:45:00|33827|33807|33859.7|33839.7|33865.9|33845.9|33820.6|33800.6|375
1687945800000|2023-06-28 09:50:00|33860.1|33840.1|33868.4|33848.4|33868.4|33848.4|33857.4|33837.4|250
1687946100000|2023-06-28 09:55:00|33868.6|33848.6|33875.4|33855.4|33891.7|33871.7|33868.2|33848.2|533
1687946400000|2023-06-28 10:00:00|33876.5|33856.5|33868.4|33848.4|33882.8|33862.8|33866.4|33846.4|606
1687946700000|2023-06-28 10:05:00|33868.2|33848.2|33857|33837|33872.7|33852.7|33855.2|33835.2|467
1687947000000|2023-06-28 10:10:00|33857.1|33837.1|33860.4|33840.4|33861.3|33841.3|33850.5|33830.5|597
1687947300000|2023-06-28 10:15:00|33859.9|33839.9|33853.4|33833.4|33869.9|33849.9|33853.2|33833.2|463
1687947600000|2023-06-28 10:20:00|33853.6|33833.6|33875.6|33855.6|33877|33857|33848.7|33828.7|409
1687947900000|2023-06-28 10:25:00|33875.4|33855.4|33871.2|33851.2|33878.1|33858.1|33871.2|33851.2|382
1687948200000|2023-06-28 10:30:00|33871.1|33851.1|33848.2|33828.2|33871.3|33851.3|33827.9|33807.9|530
1687948500000|2023-06-28 10:35:00|33848.1|33828.1|33864.7|33844.7|33879.8|33859.8|33844.9|33824.9|495
1687948800000|2023-06-28 10:40:00|33864.9|33844.9|33865.2|33845.2|33874.5|33854.5|33848.5|33828.5|482
1687949100000|2023-06-28 10:45:00|33865.1|33845.1|33892.3|33872.3|33892.3|33872.3|33859.6|33839.6|516
1687949400000|2023-06-28 10:50:00|33892.5|33872.5|33869.7|33849.7|33908.6|33888.6|33863.1|33843.1|548
1687949700000|2023-06-28 10:55:00|33868.8|33848.8|33893.9|33873.9|33894.5|33874.5|33867.7|33847.7|461
1687950000000|2023-06-28 11:00:00|33894.1|33874.1|33897.1|33877.1|33899.7|33879.7|33889.1|33869.1|428
1687950300000|2023-06-28 11:05:00|33897|33877|33945.7|33925.7|33953.3|33933.3|33894.9|33874.9|505
1687950600000|2023-06-28 11:10:00|33945.8|33925.8|33941.6|33921.6|33955.8|33935.8|33911.7|33891.7|693
1687950900000|2023-06-28 11:15:00|33941.7|33921.7|33941|33921|33964.1|33944.1|33940.5|33920.5|608
1687951200000|2023-06-28 11:20:00|33940.9|33920.9|33935.2|33915.2|33941.9|33921.9|33929.3|33909.3|598
1687951500000|2023-06-28 11:25:00|33935.3|33915.3|33925.2|33905.2|33942.8|33922.8|33914.8|33894.8|462
1687951800000|2023-06-28 11:30:00|33924.8|33904.8|33941.7|33921.7|33945.2|33925.2|33922.3|33902.3|603
1687952100000|2023-06-28 11:35:00|33941.6|33921.6|33942.1|33922.1|33943.4|33923.4|33931.7|33911.7|523
1687952400000|2023-06-28 11:40:00|33941.8|33921.8|33957.2|33937.2|33957.9|33937.9|33938|33918|616
1687952700000|2023-06-28 11:45:00|33956.5|33936.5|33943.4|33923.4|33960.3|33940.3|33934.5|33914.5|586
1687953000000|2023-06-28 11:50:00|33944.3|33924.3|33969.2|33949.2|33971.6|33951.6|33943.4|33923.4|620
1687953300000|2023-06-28 11:55:00|33969.3|33949.3|33973.5|33953.5|33977.4|33957.4|33962.5|33942.5|676
1687953600000|2023-06-28 12:00:00|33972.9|33952.9|33978.1|33958.1|33978.2|33958.2|33962.3|33942.3|599
1687953900000|2023-06-28 12:05:00|33978|33958|33994.5|33974.5|33995.1|33975.1|33977.1|33957.1|552
1687954200000|2023-06-28 12:10:00|33994.7|33974.7|34003.6|33983.6|34014.3|33994.3|33978.7|33958.7|631
1687954500000|2023-06-28 12:15:00|33991.9|33971.9|34019.1|33999.1|34020.1|34000.1|33991.9|33971.9|616
1687954800000|2023-06-28 12:20:00|34019.3|33999.3|34015.6|33995.6|34024.2|34004.2|34001.7|33981.7|655
1687955100000|2023-06-28 12:25:00|34015.5|33995.5|34013.4|33993.4|34037.5|34017.5|34004.7|33984.7|687
1687955400000|2023-06-28 12:30:00|34013.3|33993.3|34015.7|33995.7|34026.7|34006.7|34005.5|33985.5|670
1687955700000|2023-06-28 12:35:00|34015.2|33995.2|34012.3|33992.3|34025.3|34005.3|34009.6|33989.6|568
1687956000000|2023-06-28 12:40:00|34012.1|33992.1|34028.3|34008.3|34028.8|34008.8|34009.5|33989.5|466
1687956300000|2023-06-28 12:45:00|34027.8|34007.8|34016.6|33996.6|34034.9|34014.9|34009.7|33989.7|557
1687956600000|2023-06-28 12:50:00|34016.2|33996.2|34030.3|34010.3|34033.3|34013.3|34007.1|33987.1|560
1687956900000|2023-06-28 12:55:00|34030.4|34010.4|34002.4|33982.4|34031.1|34011.1|33988.2|33968.2|506
1687957200000|2023-06-28 13:00:00|34002.5|33982.5|34001.1|33981.1|34009.7|33989.7|33994.7|33974.7|635
1687957500000|2023-06-28 13:05:00|34001.5|33981.5|34024|34004|34024|34004|33993.7|33973.7|564
1687957800000|2023-06-28 13:10:00|34025.1|34005.1|34029.8|34009.8|34054.2|34034.2|34024.6|34004.6|650
1687958100000|2023-06-28 13:15:00|34030|34010|34012.8|33992.8|34032.7|34012.7|34012.3|33992.3|544
1687958400000|2023-06-28 13:20:00|34012.9|33992.9|34024.2|34004.2|34032|34012|34010.4|33990.4|563
1687958700000|2023-06-28 13:25:00|34024.1|34004.1|34015.1|33995.1|34025.1|34005.1|34011.9|33991.9|561
1687959000000|2023-06-28 13:30:00|34014.9|33994.9|33979.5|33959.5|34019.6|33999.6|33963.3|33943.3|706
1687959300000|2023-06-28 13:35:00|33979.2|33959.2|33976.8|33956.8|33983.3|33963.3|33964.4|33944.4|696
1687959600000|2023-06-28 13:40:00|33977|33957|34002|33982|34011|33991|33977|33957|689
1687959900000|2023-06-28 13:45:00|34001.5|33981.5|34009.1|33989.1|34037.8|34017.8|33966.5|33946.5|850
1687960200000|2023-06-28 13:50:00|34009|33989|33948.9|33928.9|34010|33990|33932.4|33912.4|887
1687960500000|2023-06-28 13:55:00|33950.6|33930.6|33968|33948|33971.8|33951.8|33947.1|33927.1|797
1687960800000|2023-06-28 14:00:00|33967.9|33947.9|33954.7|33934.7|33968|33948|33940|33920|640
1687961100000|2023-06-28 14:05:00|33955.1|33935.1|33960.3|33940.3|33962.2|33942.2|33937.4|33917.4|676
1687961400000|2023-06-28 14:10:00|33960.6|33940.6|34003.1|33983.1|34015|33995|33957.7|33937.7|749
1687961700000|2023-06-28 14:15:00|34002.6|33982.6|33979.2|33959.2|34006.8|33986.8|33971.9|33951.9|681
1687962000000|2023-06-28 14:20:00|33979.4|33959.4|33974.7|33954.7|33989.3|33969.3|33972.7|33952.7|593
1687962300000|2023-06-28 14:25:00|33974.2|33954.2|34006.9|33986.9|34032|34012|33969.9|33949.9|733
1687962600000|2023-06-28 14:30:00|34007.3|33987.3|34006.5|33986.5|34018.3|33998.3|33982.2|33962.2|830
1687962900000|2023-06-28 14:35:00|34006.4|33986.4|33990.3|33970.3|34006.4|33986.4|33981.3|33961.3|759
1687963200000|2023-06-28 14:40:00|33990.6|33970.6|33994.7|33974.7|33994.7|33974.7|33965.2|33945.2|689
1687963500000|2023-06-28 14:45:00|33995.2|33975.2|34039.4|34019.4|34041.9|34021.9|33995.2|33975.2|696
1687963800000|2023-06-28 14:50:00|34039.6|34019.6|34050.4|34030.4|34063.8|34043.8|34039.2|34019.2|704
1687964100000|2023-06-28 14:55:00|34044.3|34024.3|34082.5|34062.5|34087.6|34067.6|34036.8|34016.8|847
1687964400000|2023-06-28 15:00:00|34083.1|34063.1|34046.5|34026.5|34103.1|34083.1|34043.3|34023.3|822
1687964700000|2023-06-28 15:05:00|34046.1|34026.1|34029.4|34009.4|34051.7|34031.7|34018|33998|672
1687965000000|2023-06-28 15:10:00|34029.3|34009.3|34015.4|33995.4|34029.3|34009.3|34013.5|33993.5|573
1687965300000|2023-06-28 15:15:00|34015.5|33995.5|34016.6|33996.6|34020|34000|34005.1|33985.1|542
1687965600000|2023-06-28 15:20:00|34016.5|33996.5|34024.9|34004.9|34033.1|34013.1|33999.2|33979.2|694
1687965900000|2023-06-28 15:25:00|34025.3|34005.3|34028.7|34008.7|34029.3|34009.3|34012.2|33992.2|568
1687966200000|2023-06-28 15:30:00|34032|34012|34044.3|34024.3|34057.6|34037.6|34030.4|34010.4|747
1687966500000|2023-06-28 15:35:00|34044.2|34024.2|34049.8|34029.8|34055.7|34035.7|34036.6|34016.6|630
1687966800000|2023-06-28 15:40:00|34049.9|34029.9|34074.7|34054.7|34074.7|34054.7|34045.3|34025.3|670
1687967100000|2023-06-28 15:45:00|34074.9|34054.9|34069.6|34049.6|34074.9|34054.9|34061.9|34041.9|612
1687967400000|2023-06-28 15:50:00|34071|34051|34062|34042|34071.9|34051.9|34055.9|34035.9|686
1687967700000|2023-06-28 15:55:00|34060.8|34040.8|34074.9|34054.9|34091.7|34071.7|34056.7|34036.7|701
1687968000000|2023-06-28 16:00:00|34075.5|34055.5|34066.4|34046.4|34077.5|34057.5|34063.2|34043.2|549
1687968300000|2023-06-28 16:05:00|34067.3|34047.3|34058|34038|34068.1|34048.1|34056.7|34036.7|481
1687968600000|2023-06-28 16:10:00|34058.7|34038.7|34049.9|34029.9|34059|34039|34049.9|34029.9|394
1687968900000|2023-06-28 16:15:00|34050|34030|34044.9|34024.9|34053.5|34033.5|34044.9|34024.9|378
1687969200000|2023-06-28 16:20:00|34045|34025|34020.7|34000.7|34046.1|34026.1|34019.2|33999.2|373
1687969500000|2023-06-28 16:25:00|34020.8|34000.8|34016.5|33996.5|34022|34002|34013.6|33993.6|375
1687969800000|2023-06-28 16:30:00|34016.6|33996.6|34026.4|34006.4|34027.7|34007.7|34016.5|33996.5|304
1687970100000|2023-06-28 16:35:00|34026.5|34006.5|34029.5|34009.5|34033.8|34013.8|34026.5|34006.5|283
1687970400000|2023-06-28 16:40:00|34029.7|34009.7|34029.8|34009.8|34033|34013|34026.4|34006.4|262
1687970700000|2023-06-28 16:45:00|34030.2|34010.2|34023.6|34003.6|34031.5|34011.5|34022.8|34002.8|267
1687971000000|2023-06-28 16:50:00|34023.4|34003.4|34030.9|34010.9|34033|34013|34021.3|34001.3|275
1687971300000|2023-06-28 16:55:00|34031.3|34011.3|34030.4|34010.4|34031.3|34011.3|34026.5|34006.5|321
1687971600000|2023-06-28 17:00:00|34030.3|34010.3|34020|34000|34033.4|34013.4|34017.8|33997.8|502
1687971900000|2023-06-28 17:05:00|34021.4|34001.4|34019.2|33999.2|34024.1|34004.1|34015.6|33995.6|482
1687972200000|2023-06-28 17:10:00|34019.3|33999.3|34011.6|33991.6|34021|34001|34008|33988|361
1687972500000|2023-06-28 17:15:00|34011.5|33991.5|34011.1|33991.1|34013.6|33993.6|34006.2|33986.2|369
1687972800000|2023-06-28 17:20:00|34010.7|33990.7|34009.6|33989.6|34015|33995|34009.1|33989.1|328
1687973100000|2023-06-28 17:25:00|34009.5|33989.5|34009.7|33989.7|34011.6|33991.6|34005.7|33985.7|419
1687973400000|2023-06-28 17:30:00|34008.9|33988.9|34015.6|33995.6|34015.6|33995.6|34006.8|33986.8|416
1687973700000|2023-06-28 17:35:00|34015|33995|34017|33997|34018.7|33998.7|34013.1|33993.1|367
1687974000000|2023-06-28 17:40:00|34017.9|33997.9|34021|34001|34033.4|34013.4|34016.3|33996.3|685
1687974300000|2023-06-28 17:45:00|34023.8|34003.8|34022.2|34002.2|34025.1|34005.1|34016.5|33996.5|531
1687974600000|2023-06-28 17:50:00|34021.8|34001.8|34022|34002|34027|34007|34018.5|33998.5|555
1687974900000|2023-06-28 17:55:00|34022.3|34002.3|34021.5|34001.5|34024.5|34004.5|34016.6|33996.6|508
1687975200000|2023-06-28 18:00:00|34021.3|34001.3|34014.6|33994.6|34021.5|34001.5|34010.1|33990.1|363
1687975500000|2023-06-28 18:05:00|34014.3|33994.3|34006.7|33986.7|34017.2|33997.2|34003.5|33983.5|338
1687975800000|2023-06-28 18:10:00|34007.5|33987.5|34003.3|33983.3|34007.5|33987.5|34001.2|33981.2|322
1687976100000|2023-06-28 18:15:00|34003.4|33983.4|34000.3|33980.3|34004.7|33984.7|33998.2|33978.2|273
1687976400000|2023-06-28 18:20:00|34000.5|33980.5|34000.1|33980.1|34001|33981|33995.9|33975.9|331
1687976700000|2023-06-28 18:25:00|33999.8|33979.8|34000.8|33980.8|34002.8|33982.8|33998.1|33978.1|298
1687977000000|2023-06-28 18:30:00|34000.9|33980.9|34002|33982|34002.8|33982.8|33999.5|33979.5|252
1687977300000|2023-06-28 18:35:00|34001.8|33981.8|33998.6|33978.6|34002.7|33982.7|33996.4|33976.4|190
1687977600000|2023-06-28 18:40:00|33998.4|33978.4|33999.8|33979.8|34001.5|33981.5|33997.2|33977.2|189
1687977900000|2023-06-28 18:45:00|34000.1|33980.1|33993.7|33973.7|34000.8|33980.8|33991.2|33971.2|218
1687978200000|2023-06-28 18:50:00|33993.8|33973.8|33997.9|33977.9|33999.2|33979.2|33993.8|33973.8|182
1687978500000|2023-06-28 18:55:00|33998|33978|34007|33987|34015.8|33995.8|33994.5|33974.5|401
1687978800000|2023-06-28 19:00:00|34006.9|33986.9|34019.4|33999.4|34020.4|34000.4|34006.9|33986.9|305
1687979100000|2023-06-28 19:05:00|34019.6|33999.6|34015.7|33995.7|34021.2|34001.2|34015.7|33995.7|304
1687979400000|2023-06-28 19:10:00|34015.8|33995.8|34018.2|33998.2|34020.4|34000.4|34015.7|33995.7|267
1687979700000|2023-06-28 19:15:00|34018.1|33998.1|34018.7|33998.7|34020.3|34000.3|34014.9|33994.9|241
1687980000000|2023-06-28 19:20:00|34018.6|33998.6|34019|33999|34021.4|34001.4|34015.6|33995.6|431
1687980300000|2023-06-28 19:25:00|34018.2|33998.2|34021.7|34001.7|34022.4|34002.4|34017.7|33997.7|350
1687980600000|2023-06-28 19:30:00|34021.6|34001.6|34021.6|34001.6|34025.2|34005.2|34018.8|33998.8|353
1687980900000|2023-06-28 19:35:00|34021.7|34001.7|34019.3|33999.3|34023.3|34003.3|34017.5|33997.5|264
1687981200000|2023-06-28 19:40:00|34019.4|33999.4|34022.1|34002.1|34022.3|34002.3|34018.2|33998.2|186
1687981500000|2023-06-28 19:45:00|34021.3|34001.3|34034.3|33984.3|34036.8|34001.3|34015.4|33981.7|404
1687981800000|2023-06-28 19:50:00|34033.7|33983.7|34033.4|33983.4|34038|34001.9|34017.4|33981|371
1687982100000|2023-06-28 19:55:00|34033.2|33983.2|34031.1|33981.1|34037.5|33999.6|34017.2|33977.3|313
1687982400000|2023-06-28 20:00:00|34031|33981|34028.9|33978.9|34036.5|33986.5|34026.2|33974.1|433
1687982700000|2023-06-28 20:05:00|34029.1|33979.1|34028|33978|34029.1|33979.1|34026.4|33976.4|204
1687983000000|2023-06-28 20:10:00|34028.2|33978.2|34025.9|33975.9|34031.9|33981.9|34025.9|33975.9|175
1687983300000|2023-06-28 20:15:00|34025.8|33975.8|34027.5|33977.5|34027.9|33977.9|34025.5|33975.5|140
1687983600000|2023-06-28 20:20:00|34027.3|33977.3|34033.8|33983.8|34034.6|33984.6|34027|33977|190
1687983900000|2023-06-28 20:25:00|34033.9|33983.9|34041.4|33988.5|34041.5|33989.9|34033.1|33983.1|142
1687984200000|2023-06-28 20:30:00|34043.1|33987.6|34041.6|33991.6|34044.6|33992.4|34040.1|33987.6|176
1687984500000|2023-06-28 20:35:00|34041.7|33991.7|34041.5|33989|34042.2|33992.2|34039.1|33988.7|85
1687984800000|2023-06-28 20:40:00|34041.6|33988.4|34043.9|33993.9|34045.2|33995.2|34039|33986.9|176
1687985100000|2023-06-28 20:45:00|34044|33994|34044|33994|34046|33996|34042.2|33992.2|238
1687985400000|2023-06-28 20:50:00|34043.9|33993.9|34040.1|33990.1|34046|33994.4|34038.2|33986.8|242
1687985700000|2023-06-28 20:55:00|34037.7|33987.7|34072.9|33961.1|34072.9|33989.7|34037.4|33959.2|161
1687986000000|2023-06-28 21:00:00|34069.7|33949.7|34079.8|33959.8|34079.8|33959.8|34069.7|33949.7|30
1687986300000|2023-06-28 21:05:00|34082.4|33962.4|34087|33967|34087.1|33967.1|34067.1|33947.1|35
1687986600000|2023-06-28 21:10:00|34087.1|33967.1|34091.1|33971.1|34100.1|33980.1|34087|33967|143
1687986900000|2023-06-28 21:15:00|34092.3|33972.3|34091.5|33971.5|34093.1|33973.1|34091.1|33971.1|30
1687987200000|2023-06-28 21:20:00|34091.4|33971.4|34090.5|33970.5|34092.5|33972.5|34089.1|33969.1|33
1687987500000|2023-06-28 21:25:00|34090.6|33970.6|34094.7|33974.7|34094.7|33974.7|34089.2|33969.2|55
1687987800000|2023-06-28 21:30:00|34094.8|33974.8|34093.9|33973.9|34097.6|33977.6|34093.3|33973.3|153
1687988100000|2023-06-28 21:35:00|34094|33974|34098.5|33978.5|34100.1|33980.1|34093.6|33973.6|86
1687988400000|2023-06-28 21:40:00|34098.6|33978.6|34096.1|33976.1|34098.6|33978.6|34095.7|33975.7|34
1687988700000|2023-06-28 21:45:00|34097.4|33977.4|34106.4|33986.4|34106.5|33986.5|34096.1|33976.1|82
1687989000000|2023-06-28 21:50:00|34106.3|33986.3|34106.3|33986.3|34107.2|33987.2|34104.8|33984.8|114
1687989300000|2023-06-28 21:55:00|34105.2|33985.2|34088.6|33978.8|34107|33989.4|34069.1|33975.5|109
1687989600000|2023-06-28 22:00:00|34096.9|33977.8|34093.2|33973.2|34096.9|33981.5|34077.4|33970.4|159
1687989900000|2023-06-28 22:05:00|34088.1|33978.8|34094|33974|34094|33986|34079.9|33972|70
1687990200000|2023-06-28 22:10:00|34094.1|33974.1|34094.1|33974.1|34096.3|33983.4|34083|33972.5|110
1687990500000|2023-06-28 22:15:00|34094|33974|34084.3|33980.5|34094.4|33981.9|34083.8|33972.3|66
1687990800000|2023-06-28 22:20:00|34083.9|33980.3|34093.3|33973.4|34094.9|33981.9|34083.3|33970.8|107
1687991100000|2023-06-28 22:25:00|34094.7|33974.7|34083.3|33981.8|34095.5|34005|34062|33973.2|105
1687991400000|2023-06-28 22:30:00|34083.4|33981.6|34084.2|33982|34095.5|33984.2|34083.4|33973.6|94
1687991700000|2023-06-28 22:35:00|34084.3|33972.7|34085.3|33983|34095.2|33983.3|34082.3|33972.2|73
1687992000000|2023-06-28 22:40:00|34084.5|33982.6|34083.9|33982|34093.8|33983|34082.4|33972.1|60
1687992300000|2023-06-28 22:45:00|34083.1|33982.1|34081.9|33982.6|34094.1|33983.2|34080.9|33973.1|48
1687992600000|2023-06-28 22:50:00|34082.4|33982.4|34092.6|33972.6|34093.7|33984.1|34080.4|33971.6|64
1687992900000|2023-06-28 22:55:00|34081.9|33982.1|34083.2|33985.6|34095.2|33986.1|34081.9|33974|40
1687993200000|2023-06-28 23:00:00|34080.6|33988.2|34082.3|33986.7|34085.1|33988.3|34072.4|33981.6|145
1687993500000|2023-06-28 23:05:00|34081.6|33986.5|34079|33979.3|34086.1|33986.5|34075.3|33974.5|123
1687993800000|2023-06-28 23:10:00|34076.1|33984|34077.1|33977.9|34085.9|33987|34073.2|33967.6|66
1687994100000|2023-06-28 23:15:00|34077.2|33978.2|34078.2|33978.1|34084.3|33982|34074|33970.4|121
1687994400000|2023-06-28 23:20:00|34078.1|33977.9|34073.4|33978.7|34087.1|33982.6|34072.5|33968.6|77
1687994700000|2023-06-28 23:25:00|34084.2|33969.4|34077.6|33977.6|34085.6|33983.2|34072.1|33965.9|88
1687995000000|2023-06-28 23:30:00|34077|33977.3|34069.7|33981.1|34083.2|33982.9|34067.7|33967.4|113
1687995300000|2023-06-28 23:35:00|34069.8|33981|34071.4|33975.4|34081.1|33981.1|34063|33968.5|90
1687995600000|2023-06-28 23:40:00|34072.1|33975.7|34045.4|33991.8|34072.4|33995.3|34045.4|33973.9|217
1687995900000|2023-06-28 23:45:00|34045.8|33991.6|34047.3|33986.4|34050.7|33994|34042.7|33984.8|249
1687996200000|2023-06-28 23:50:00|34047.6|33986.1|34049.2|33988.1|34049.6|33994|34042.9|33984.4|161
1687996500000|2023-06-28 23:55:00|34049.3|33988.2|34053.2|34001|34056.2|34001.8|34044.5|33987.7|264
1687996800000|2023-06-29 00:00:00|34057.4|33995.1|34069.9|34008.7|34080.4|34019.1|34048.4|33992.9|430
1687997100000|2023-06-29 00:05:00|34067.4|34005.9|34070|34009.3|34073.2|34015.2|34057.5|34001.3|288
1687997400000|2023-06-29 00:10:00|34065.5|34009.2|34068.6|34016.4|34071.9|34016.4|34064.6|34008.2|211
1687997700000|2023-06-29 00:15:00|34068.3|34016.5|34084.4|34022.5|34085.9|34026.9|34068.3|34012.3|310
1687998000000|2023-06-29 00:20:00|34084.7|34022.3|34077.2|34024.3|34084.7|34026.3|34075.9|34019.4|232
1687998300000|2023-06-29 00:25:00|34077.1|34024.5|34085|34023.1|34085.1|34027.2|34075.9|34018.9|280
1687998600000|2023-06-29 00:30:00|34085.2|34023.2|34078.4|34026|34085.2|34026.7|34075.5|34019.5|186
1687998900000|2023-06-29 00:35:00|34078.1|34025.8|34083.4|34022.3|34085.6|34028.6|34077.4|34020.2|274
1687999200000|2023-06-29 00:40:00|34083.8|34022.5|34090|34037.4|34094.9|34037.5|34080|34022.5|222
1687999500000|2023-06-29 00:45:00|34089.3|34037.3|34098.1|34042.1|34098.2|34042.4|34088.9|34037.3|206
1687999800000|2023-06-29 00:50:00|34098|34042.3|34086.9|34035.2|34100.2|34045.2|34084.2|34032.3|298
1688000100000|2023-06-29 00:55:00|34086.8|34034.8|34083.1|34022.2|34090.4|34038.4|34077.1|34021.8|279
1688000400000|2023-06-29 01:00:00|34082.3|34021.6|34075.4|34019.1|34086.8|34029.5|34074.6|34018.5|311
1688000700000|2023-06-29 01:05:00|34075.3|34018.6|34071.5|34019.9|34082.2|34025.8|34071.2|34015|314
1688001000000|2023-06-29 01:10:00|34071.2|34019.6|34079.2|34019|34080|34023.3|34069.7|34013.5|234
1688001300000|2023-06-29 01:15:00|34079.3|34019.4|34064.2|34003.6|34080|34023.8|34058.7|34002.9|411
1688001600000|2023-06-29 01:20:00|34064.7|34003.7|34059.3|34007.8|34069.8|34012.6|34058.5|34002.9|296
1688001900000|2023-06-29 01:25:00|34059.5|34007.3|34066.8|34006.3|34066.8|34009.4|34056.6|34001.7|267
1688002200000|2023-06-29 01:30:00|34066.9|34006.7|34061.7|34010.1|34069.8|34013|34059.4|34002.9|406
1688002500000|2023-06-29 01:35:00|34061.8|34010.2|34068.6|34008.6|34069.1|34015|34058.8|34002.6|372
1688002800000|2023-06-29 01:40:00|34069|34008.5|34070.7|34019.8|34073.1|34021.3|34061.3|34005.4|282
1688003100000|2023-06-29 01:45:00|34070.8|34020|34071.5|34011.3|34077.9|34025.1|34064.6|34010.4|274
1688003400000|2023-06-29 01:50:00|34071.3|34011.4|34067.8|34017|34072.2|34017.1|34061.6|34006.2|250
1688003700000|2023-06-29 01:55:00|34067.9|34016.9|34084.7|34024.9|34084.8|34025.9|34067.8|34015.1|297
1688004000000|2023-06-29 02:00:00|34084.4|34024.6|34106.7|34046.6|34106.7|34052.5|34083.3|34024.1|417
1688004300000|2023-06-29 02:05:00|34106.6|34047.2|34116.6|34066.6|34119.2|34066.7|34100.7|34045.6|373
1688004600000|2023-06-29 02:10:00|34116.7|34066.7|34139.4|34080.3|34139.5|34084.7|34116.7|34062.8|377
1688004900000|2023-06-29 02:15:00|34139.1|34080.5|34135.9|34085.9|34143.6|34088.7|34135.9|34080.5|223
1688005200000|2023-06-29 02:20:00|34136.1|34086|34130.8|34075.5|34136.1|34086|34123.3|34070.5|276
1688005500000|2023-06-29 02:25:00|34130.7|34075.2|34124.1|34072.6|34131|34076.9|34122.5|34069.4|331
1688005800000|2023-06-29 02:30:00|34124.5|34073|34127.9|34072.2|34130.3|34074.4|34120.9|34070.1|289
1688006100000|2023-06-29 02:35:00|34128.1|34072.3|34125.5|34074.9|34129.4|34074.9|34121.4|34070.8|247
1688006400000|2023-06-29 02:40:00|34126|34075|34125.5|34074.7|34131.1|34077.3|34125|34074.3|204
1688006700000|2023-06-29 02:45:00|34125.3|34074.4|34126.8|34076.1|34132.2|34076.7|34124.4|34073.5|236
1688007000000|2023-06-29 02:50:00|34127|34075.8|34130.6|34075.5|34134.4|34082.2|34124.8|34070.8|227
1688007300000|2023-06-29 02:55:00|34130.1|34075.2|34137.9|34087.7|34138.9|34088.6|34124.5|34069.8|325
1688007600000|2023-06-29 03:00:00|34138.1|34087.8|34135.2|34085|34145.1|34092|34133.8|34078.7|286
1688007900000|2023-06-29 03:05:00|34134.9|34084.9|34146.1|34090.5|34146.4|34092.1|34134.9|34082.1|294
1688008200000|2023-06-29 03:10:00|34146|34090.3|34137.7|34087.3|34146|34091.1|34133.6|34078.8|315
1688008500000|2023-06-29 03:15:00|34137.1|34087|34142.1|34086.5|34144.4|34089.1|34134.2|34079.3|311
1688008800000|2023-06-29 03:20:00|34142.2|34086.7|34134.2|34083.6|34143.7|34088.1|34131.4|34076.8|203
1688009100000|2023-06-29 03:25:00|34134.3|34083.7|34140.6|34085.6|34141|34086.7|34133.9|34077.1|265
1688009400000|2023-06-29 03:30:00|34141.1|34085.7|34137.6|34087.4|34144|34088.8|34135.9|34082.3|300
1688009700000|2023-06-29 03:35:00|34137.5|34087.3|34150.7|34090.9|34150.7|34096.1|34137.5|34083.8|283
1688010000000|2023-06-29 03:40:00|34150.4|34095.3|34142.7|34092.5|34150.7|34096.3|34142.5|34088.3|276
1688010300000|2023-06-29 03:45:00|34142.8|34092.8|34151.2|34096.3|34151.2|34096.5|34141.3|34087.5|192
1688010600000|2023-06-29 03:50:00|34151|34096.2|34148.9|34093.9|34151.6|34096.8|34143.4|34089.8|131
1688010900000|2023-06-29 03:55:00|34149|34094|34139.1|34088.9|34149.1|34094|34138.4|34084.6|241
1688011200000|2023-06-29 04:00:00|34139.2|34088.8|34147.8|34092.9|34148.8|34094.6|34138.4|34088.4|227
1688011500000|2023-06-29 04:05:00|34147.3|34092.6|34143.4|34093.4|34150.2|34094.6|34141.2|34089.7|199
1688011800000|2023-06-29 04:10:00|34143.9|34093.8|34146.5|34096.1|34151.9|34098.4|34143.1|34092.6|197
1688012100000|2023-06-29 04:15:00|34146.2|34096|34146.3|34096.3|34147.7|34097.6|34145.1|34095.1|112
1688012400000|2023-06-29 04:20:00|34145.9|34096.1|34146.7|34096.7|34152.3|34097.3|34145.1|34090.4|206
1688012700000|2023-06-29 04:25:00|34146.8|34096.8|34146.1|34096.1|34150.9|34096.8|34145|34095|153
1688013000000|2023-06-29 04:30:00|34146.3|34096.3|34151|34096.4|34152.7|34098.3|34145.1|34092.4|192
1688013300000|2023-06-29 04:35:00|34146.3|34096.3|34146|34096|34153.4|34098.2|34145.4|34090.2|181
1688013600000|2023-06-29 04:40:00|34146.2|34096.2|34152.1|34097.5|34152.1|34097.5|34142.9|34089.4|212
1688013900000|2023-06-29 04:45:00|34152.2|34097.7|34155.3|34105.3|34156.2|34105.8|34145.9|34092.5|174
1688014200000|2023-06-29 04:50:00|34155.2|34105.2|34158.2|34108.2|34158.5|34108.5|34154.9|34104.9|117
1688014500000|2023-06-29 04:55:00|34157.7|34107.7|34163.5|34113.5|34168.9|34118.9|34157.6|34107.6|290
1688014800000|2023-06-29 05:00:00|34163.1|34113.1|34164.9|34114.9|34165.5|34115.5|34161.1|34111.1|274
1688015100000|2023-06-29 05:05:00|34164.7|34114.7|34161.3|34111.3|34164.8|34114.8|34161.3|34111.3|279
1688015400000|2023-06-29 05:10:00|34161.1|34111.1|34167|34117|34168.8|34118.8|34161.1|34111.1|278
1688015700000|2023-06-29 05:15:00|34166.8|34116.8|34165.6|34115.6|34168.5|34118.5|34164|34114|279
1688016000000|2023-06-29 05:20:00|34165.5|34115.5|34172.2|34122.2|34172.2|34122.2|34165.5|34115.5|201
1688016300000|2023-06-29 05:25:00|34171.3|34121.3|34162.2|34112.2|34171.5|34121.5|34160.1|34110.1|299
1688016600000|2023-06-29 05:30:00|34162.4|34112.4|34131|34111|34164|34120.9|34131|34091.8|488
1688016900000|2023-06-29 05:35:00|34130.9|34110.9|34131.8|34111.8|34135.3|34115.3|34128.2|34108.2|250
1688017200000|2023-06-29 05:40:00|34146.8|34096.8|34164.7|34114.7|34168.6|34118.6|34145.4|34095.4|237
1688017500000|2023-06-29 05:45:00|34164.8|34114.8|34171.2|34121.2|34171.4|34121.4|34162.6|34112.6|222
1688017800000|2023-06-29 05:50:00|34171.4|34121.4|34165.7|34115.7|34171.5|34121.5|34164.4|34114.4|203
1688018100000|2023-06-29 05:55:00|34165.6|34115.6|34145|34095|34165.7|34115.7|34143.5|34093.5|448
1688018400000|2023-06-29 06:00:00|34126.6|34106.6|34121.3|34101.3|34132|34112|34120.7|34100.7|350
1688018700000|2023-06-29 06:05:00|34121.4|34101.4|34115.8|34095.8|34122.9|34102.9|34111.8|34091.8|378
1688019000000|2023-06-29 06:10:00|34115.5|34095.5|34115.9|34095.9|34122.1|34102.1|34109.5|34089.5|416
1688019300000|2023-06-29 06:15:00|34115.5|34095.5|34128.4|34108.4|34141.7|34121.7|34110.7|34090.7|366
1688019600000|2023-06-29 06:20:00|34128.3|34108.3|34126.5|34106.5|34133.2|34113.2|34122.8|34102.8|330
1688019900000|2023-06-29 06:25:00|34127.1|34107.1|34132.8|34112.8|34142.3|34122.3|34126.1|34106.1|335
1688020200000|2023-06-29 06:30:00|34132.9|34112.9|34129|34109|34142.7|34122.7|34128.4|34108.4|414
1688020500000|2023-06-29 06:35:00|34128.3|34108.3|34090.6|34070.6|34130.1|34110.1|34082|34062|450
1688020800000|2023-06-29 06:40:00|34090.4|34070.4|34076|34056|34096.9|34076.9|34067.2|34047.2|602
1688021100000|2023-06-29 06:45:00|34076.5|34056.5|34060.2|34040.2|34081.6|34061.6|34049.9|34029.9|498
1688021400000|2023-06-29 06:50:00|34060.8|34040.8|34052.9|34032.9|34072.5|34052.5|34048.2|34028.2|480
1688021700000|2023-06-29 06:55:00|34053.8|34033.8|34055.7|34035.7|34064.3|34044.3|34040.7|34020.7|610
1688022000000|2023-06-29 07:00:00|34054.7|34034.7|34029.1|34009.1|34054.7|34034.7|34009.7|33989.7|661
1688022300000|2023-06-29 07:05:00|34029.8|34009.8|34033.5|34013.5|34043.6|34023.6|34028.8|34008.8|560
1688022600000|2023-06-29 07:10:00|34034.1|34014.1|34014.3|33994.3|34035.5|34015.5|34002.2|33982.2|501
1688022900000|2023-06-29 07:15:00|34014.7|33994.7|34001|33981|34020.2|34000.2|33997.6|33977.6|591
1688023200000|2023-06-29 07:20:00|34001.1|33981.1|33996.7|33976.7|34008|33988|33995.2|33975.2|515
1688023500000|2023-06-29 07:25:00|33996.8|33976.8|34003|33983|34005.2|33985.2|33995.8|33975.8|526
1688023800000|2023-06-29 07:30:00|34002.3|33982.3|33997.7|33977.7|34011.6|33991.6|33995.3|33975.3|505
1688024100000|2023-06-29 07:35:00|33997.5|33977.5|33986.5|33966.5|34005.8|33985.8|33976.1|33956.1|565
1688024400000|2023-06-29 07:40:00|33986.6|33966.6|33971.6|33951.6|33986.6|33966.6|33971.3|33951.3|491
1688024700000|2023-06-29 07:45:00|33971.5|33951.5|33940.7|33920.7|33974.7|33954.7|33935|33915|427
1688025000000|2023-06-29 07:50:00|33940.6|33920.6|33960|33940|33961.3|33941.3|33939.8|33919.8|434
1688025300000|2023-06-29 07:55:00|33961.4|33941.4|33987.4|33967.4|33988.4|33968.4|33961.4|33941.4|588
1688025600000|2023-06-29 08:00:00|33989.3|33969.3|33960.1|33940.1|33993.2|33973.2|33944.5|33924.5|593
1688025900000|2023-06-29 08:05:00|33960.2|33940.2|33971.2|33951.2|33974.5|33954.5|33956.7|33936.7|596
1688026200000|2023-06-29 08:10:00|33971|33951|33979.1|33959.1|33980.7|33960.7|33970.9|33950.9|469
1688026500000|2023-06-29 08:15:00|33979.2|33959.2|33978.6|33958.6|33989.4|33969.4|33973.5|33953.5|552
1688026800000|2023-06-29 08:20:00|33979|33959|33979.1|33959.1|33980.1|33960.1|33964.1|33944.1|522
1688027100000|2023-06-29 08:25:00|33979.3|33959.3|33994.4|33974.4|34000.8|33980.8|33979.3|33959.3|487
1688027400000|2023-06-29 08:30:00|33994.3|33974.3|33994.6|33974.6|34002|33982|33991.2|33971.2|629
1688027700000|2023-06-29 08:35:00|33994.5|33974.5|33977.5|33957.5|33994.5|33974.5|33975.4|33955.4|468
1688028000000|2023-06-29 08:40:00|33978|33958|33977.9|33957.9|33980.9|33960.9|33969.7|33949.7|658
1688028300000|2023-06-29 08:45:00|33978.2|33958.2|33989.3|33969.3|33996.7|33976.7|33977|33957|598
1688028600000|2023-06-29 08:50:00|33988.5|33968.5|33994.3|33974.3|33998.1|33978.1|33987|33967|598
1688028900000|2023-06-29 08:55:00|33995|33975|33993.2|33973.2|33996|33976|33987.9|33967.9|487
1688029200000|2023-06-29 09:00:00|33992.8|33972.8|34002.9|33982.9|34003.6|33983.6|33992.8|33972.8|345
1688029500000|2023-06-29 09:05:00|34002.8|33982.8|33999.3|33979.3|34003.4|33983.4|33997|33977|279
1688029800000|2023-06-29 09:10:00|33999.2|33979.2|33994.3|33974.3|33999.3|33979.3|33988.2|33968.2|203
1688030100000|2023-06-29 09:15:00|33994.1|33974.1|33987.7|33967.7|34000|33980|33987.2|33967.2|262
1688030400000|2023-06-29 09:20:00|33988.6|33968.6|33993.6|33973.6|34002.8|33982.8|33986.4|33966.4|375
1688030700000|2023-06-29 09:25:00|33993.7|33973.7|34021.4|34001.4|34028.1|34008.1|33993.7|33973.7|383
1688031000000|2023-06-29 09:30:00|34021.6|34001.6|34010.5|33990.5|34029.4|34009.4|34010.2|33990.2|467
1688031300000|2023-06-29 09:35:00|34010.3|33990.3|34013.6|33993.6|34017.2|33997.2|34009.9|33989.9|274
1688031600000|2023-06-29 09:40:00|34013.7|33993.7|34007.4|33987.4|34013.8|33993.8|33999.3|33979.3|422
1688031900000|2023-06-29 09:45:00|34007.6|33987.6|34012.2|33992.2|34012.4|33992.4|34002.5|33982.5|381
1688032200000|2023-06-29 09:50:00|34012.3|33992.3|33988.3|33968.3|34014.5|33994.5|33988|33968|387
1688032500000|2023-06-29 09:55:00|33988.2|33968.2|33991.6|33971.6|33994.5|33974.5|33980.7|33960.7|610
1688032800000|2023-06-29 10:00:00|33991.9|33971.9|33979|33959|33993.8|33973.8|33979|33959|406
1688033100000|2023-06-29 10:05:00|33978.9|33958.9|33990.5|33970.5|33992.1|33972.1|33977.5|33957.5|594
1688033400000|2023-06-29 10:10:00|33989.9|33969.9|33976.4|33956.4|33991.3|33971.3|33975.9|33955.9|463
1688033700000|2023-06-29 10:15:00|33976.3|33956.3|33947.8|33927.8|33977.4|33957.4|33939.9|33919.9|449
1688034000000|2023-06-29 10:20:00|33948.3|33928.3|33952.7|33932.7|33958.1|33938.1|33948.3|33928.3|519
1688034300000|2023-06-29 10:25:00|33952.6|33932.6|33949.7|33929.7|33953.2|33933.2|33945.2|33925.2|434
1688034600000|2023-06-29 10:30:00|33949.6|33929.6|33933.5|33913.5|33950.6|33930.6|33932.4|33912.4|428
1688034900000|2023-06-29 10:35:00|33933.4|33913.4|33945.3|33925.3|33945.5|33925.5|33932.7|33912.7|375
1688035200000|2023-06-29 10:40:00|33945.4|33925.4|33950.9|33930.9|33954.8|33934.8|33945.3|33925.3|227
1688035500000|2023-06-29 10:45:00|33951|33931|33957.8|33937.8|33958.3|33938.3|33950.2|33930.2|213
1688035800000|2023-06-29 10:50:00|33957.3|33937.3|33955.5|33935.5|33959.1|33939.1|33953.7|33933.7|207
1688036100000|2023-06-29 10:55:00|33955.7|33935.7|33929.7|33909.7|33963.3|33943.3|33924.3|33904.3|449
1688036400000|2023-06-29 11:00:00|33929.5|33909.5|33932.4|33912.4|33933.8|33913.8|33926.8|33906.8|341
1688036700000|2023-06-29 11:05:00|33932.3|33912.3|33928.9|33908.9|33934.5|33914.5|33928|33908|332
1688037000000|2023-06-29 11:10:00|33928.4|33908.4|33923.1|33903.1|33930.6|33910.6|33920.7|33900.7|279
1688037300000|2023-06-29 11:15:00|33923.2|33903.2|33933.8|33913.8|33935.9|33915.9|33922.4|33902.4|254
1688037600000|2023-06-29 11:20:00|33934.2|33914.2|33928.9|33908.9|33936.8|33916.8|33928.5|33908.5|312
1688037900000|2023-06-29 11:25:00|33929|33909|33923.5|33903.5|33932.5|33912.5|33921.5|33901.5|375
1688038200000|2023-06-29 11:30:00|33923.7|33903.7|33918.7|33898.7|33931.3|33911.3|33917.7|33897.7|426
1688038500000|2023-06-29 11:35:00|33918.8|33898.8|33925.5|33905.5|33927.1|33907.1|33916|33896|457
1688038800000|2023-06-29 11:40:00|33925.1|33905.1|33928.3|33908.3|33935.2|33915.2|33925.1|33905.1|325
1688039100000|2023-06-29 11:45:00|33927.2|33907.2|33928.2|33908.2|33928.8|33908.8|33922|33902|252
1688039400000|2023-06-29 11:50:00|33928.3|33908.3|33921.3|33901.3|33931.9|33911.9|33918.8|33898.8|386
1688039700000|2023-06-29 11:55:00|33921.4|33901.4|33920.7|33900.7|33923.2|33903.2|33914.4|33894.4|439
1688040000000|2023-06-29 12:00:00|33920.9|33900.9|33919.6|33899.6|33928.6|33908.6|33917.3|33897.3|402
1688040300000|2023-06-29 12:05:00|33919.4|33899.4|33920.9|33900.9|33925|33905|33917|33897|226
1688040600000|2023-06-29 12:10:00|33921.2|33901.2|33962.9|33942.9|33965.3|33945.3|33920.6|33900.6|420
1688040900000|2023-06-29 12:15:00|33963|33943|33957.2|33937.2|33977.8|33957.8|33954.2|33934.2|463
1688041200000|2023-06-29 12:20:00|33958.3|33938.3|33978.9|33958.9|33982|33962|33958.1|33938.1|458
1688041500000|2023-06-29 12:25:00|33979.2|33959.2|34025.9|33945.6|34025.9|33977.7|33975|33945.6|428
1688041800000|2023-06-29 12:30:00|34029.4|33943.1|34086.2|34066.2|34095.9|34075.9|34028.3|33940.6|1025
1688042100000|2023-06-29 12:35:00|34086.5|34066.5|34065.6|34045.6|34119.2|34099.2|34065.6|34045.6|873
1688042400000|2023-06-29 12:40:00|34067|34047|34084.5|34064.5|34107.3|34087.3|34065.4|34045.4|792
1688042700000|2023-06-29 12:45:00|34085|34065|34094.7|34074.7|34101|34081|34079.6|34059.6|738
1688043000000|2023-06-29 12:50:00|34094.6|34074.6|34154.2|34134.2|34157.5|34137.5|34094.3|34074.3|730
1688043300000|2023-06-29 12:55:00|34153.5|34133.5|34165.9|34145.9|34195.5|34175.5|34153.5|34133.5|828
1688043600000|2023-06-29 13:00:00|34166|34146|34177.6|34157.6|34207.9|34187.9|34160|34140|807
1688043900000|2023-06-29 13:05:00|34177.8|34157.8|34177.2|34157.2|34178.5|34158.5|34133.8|34113.8|778
1688044200000|2023-06-29 13:10:00|34178|34158|34184.1|34164.1|34201.5|34181.5|34177.2|34157.2|757
1688044500000|2023-06-29 13:15:00|34183.7|34163.7|34162.9|34142.9|34190.1|34170.1|34156.4|34136.4|681
1688044800000|2023-06-29 13:20:00|34163.4|34143.4|34158.8|34138.8|34168.1|34148.1|34150.6|34130.6|636
1688045100000|2023-06-29 13:25:00|34158.6|34138.6|34171.8|34151.8|34176.3|34156.3|34156.8|34136.8|631
1688045400000|2023-06-29 13:30:00|34172.4|34152.4|34158.7|34138.7|34187.3|34167.3|34157.9|34137.9|677
1688045700000|2023-06-29 13:35:00|34158.6|34138.6|34164.3|34144.3|34175.3|34155.3|34153.7|34133.7|748
1688046000000|2023-06-29 13:40:00|34167.2|34147.2|34198.1|34178.1|34202.2|34182.2|34164.5|34144.5|691
1688046300000|2023-06-29 13:45:00|34198.2|34178.2|34189.3|34169.3|34207.2|34187.2|34184.9|34164.9|765
1688046600000|2023-06-29 13:50:00|34189.2|34169.2|34184.6|34164.6|34201.8|34181.8|34184.6|34164.6|587
1688046900000|2023-06-29 13:55:00|34184.3|34164.3|34190.7|34170.7|34194.5|34174.5|34170.2|34150.2|587
1688047200000|2023-06-29 14:00:00|34189.8|34169.8|34174.2|34154.2|34197.9|34177.9|34174.2|34154.2|772
1688047500000|2023-06-29 14:05:00|34172.6|34152.6|34183.3|34163.3|34196.2|34176.2|34166.4|34146.4|804
1688047800000|2023-06-29 14:10:00|34183.4|34163.4|34152.8|34132.8|34188.8|34168.8|34152.8|34132.8|757
1688048100000|2023-06-29 14:15:00|34152.7|34132.7|34139.8|34119.8|34152.7|34132.7|34132.1|34112.1|720
1688048400000|2023-06-29 14:20:00|34140.1|34120.1|34139.8|34119.8|34142.9|34122.9|34115.8|34095.8|696
1688048700000|2023-06-29 14:25:00|34139.7|34119.7|34130.9|34110.9|34141.3|34121.3|34110.1|34090.1|637
1688049000000|2023-06-29 14:30:00|34131.3|34111.3|34144.5|34124.5|34144.7|34124.7|34128.4|34108.4|694
1688049300000|2023-06-29 14:35:00|34145.7|34125.7|34144.2|34124.2|34170.1|34150.1|34134.4|34114.4|639
1688049600000|2023-06-29 14:40:00|34144.1|34124.1|34163.8|34143.8|34164|34144|34143.5|34123.5|698
1688049900000|2023-06-29 14:45:00|34164.4|34144.4|34145.3|34125.3|34183.3|34163.3|34144.5|34124.5|692
1688050200000|2023-06-29 14:50:00|34145.1|34125.1|34143.2|34123.2|34153.2|34133.2|34129.6|34109.6|680
1688050500000|2023-06-29 14:55:00|34143.4|34123.4|34141|34121|34163.9|34143.9|34134.9|34114.9|666
1688050800000|2023-06-29 15:00:00|34141.2|34121.2|34136.9|34116.9|34193.2|34173.2|34135.1|34115.1|761
1688051100000|2023-06-29 15:05:00|34137.5|34117.5|34163|34143|34170.5|34150.5|34130.7|34110.7|695
1688051400000|2023-06-29 15:10:00|34162.9|34142.9|34173.5|34153.5|34176.3|34156.3|34156.6|34136.6|576
1688051700000|2023-06-29 15:15:00|34173.6|34153.6|34177.5|34157.5|34182.6|34162.6|34165.3|34145.3|488
1688052000000|2023-06-29 15:20:00|34177.6|34157.6|34166.7|34146.7|34200.5|34180.5|34158.7|34138.7|614
1688052300000|2023-06-29 15:25:00|34166.5|34146.5|34160.4|34140.4|34178|34158|34159|34139|518
1688052600000|2023-06-29 15:30:00|34161.2|34141.2|34175.3|34155.3|34179.7|34159.7|34160.4|34140.4|619
1688052900000|2023-06-29 15:35:00|34174.7|34154.7|34176.6|34156.6|34196.3|34176.3|34174|34154|622
1688053200000|2023-06-29 15:40:00|34176.8|34156.8|34175.9|34155.9|34182.6|34162.6|34173.4|34153.4|434
1688053500000|2023-06-29 15:45:00|34175.3|34155.3|34175.5|34155.5|34181.1|34161.1|34173.4|34153.4|439
1688053800000|2023-06-29 15:50:00|34175.4|34155.4|34172.4|34152.4|34176.5|34156.5|34167|34147|396
1688054100000|2023-06-29 15:55:00|34171.9|34151.9|34179.2|34159.2|34179.6|34159.6|34162.7|34142.7|383
1688054400000|2023-06-29 16:00:00|34180.4|34160.4|34166.8|34146.8|34183.1|34163.1|34166.8|34146.8|341
1688054700000|2023-06-29 16:05:00|34166.7|34146.7|34169.3|34149.3|34177.9|34157.9|34166.4|34146.4|280
1688055000000|2023-06-29 16:10:00|34169.4|34149.4|34185.9|34165.9|34186.8|34166.8|34168.9|34148.9|233
1688055300000|2023-06-29 16:15:00|34186|34166|34191.8|34171.8|34193.2|34173.2|34183.3|34163.3|250
1688055600000|2023-06-29 16:20:00|34191.7|34171.7|34164.9|34144.9|34192.2|34172.2|34163.3|34143.3|342
1688055900000|2023-06-29 16:25:00|34165|34145|34165.7|34145.7|34173.5|34153.5|34163.1|34143.1|377
1688056200000|2023-06-29 16:30:00|34166.4|34146.4|34169.9|34149.9|34170.4|34150.4|34162.6|34142.6|306
1688056500000|2023-06-29 16:35:00|34169.4|34149.4|34168.1|34148.1|34172.7|34152.7|34166.8|34146.8|251
1688056800000|2023-06-29 16:40:00|34168.4|34148.4|34172.6|34152.6|34173.3|34153.3|34165.2|34145.2|279
1688057100000|2023-06-29 16:45:00|34172.8|34152.8|34176.1|34156.1|34181.8|34161.8|34170.3|34150.3|669
1688057400000|2023-06-29 16:50:00|34175.6|34155.6|34174.1|34154.1|34176.8|34156.8|34166.8|34146.8|608
1688057700000|2023-06-29 16:55:00|34172.5|34152.5|34185.5|34165.5|34190.7|34170.7|34169.7|34149.7|466
1688058000000|2023-06-29 17:00:00|34185.4|34165.4|34181.5|34161.5|34191.8|34171.8|34178.1|34158.1|367
1688058300000|2023-06-29 17:05:00|34181.9|34161.9|34184|34164|34188.9|34168.9|34180.3|34160.3|355
1688058600000|2023-06-29 17:10:00|34184.1|34164.1|34184.3|34164.3|34188.9|34168.9|34182.9|34162.9|361
1688058900000|2023-06-29 17:15:00|34184|34164|34190.6|34170.6|34192.1|34172.1|34176|34156|395
1688059200000|2023-06-29 17:20:00|34190.3|34170.3|34187.1|34167.1|34193.1|34173.1|34185.6|34165.6|402
1688059500000|2023-06-29 17:25:00|34187.6|34167.6|34176.1|34156.1|34190.4|34170.4|34175.3|34155.3|406
1688059800000|2023-06-29 17:30:00|34176.2|34156.2|34178|34158|34181.8|34161.8|34175.7|34155.7|342
1688060100000|2023-06-29 17:35:00|34178.1|34158.1|34175.7|34155.7|34180.8|34160.8|34174.8|34154.8|291
1688060400000|2023-06-29 17:40:00|34175.6|34155.6|34180.3|34160.3|34181.7|34161.7|34172.7|34152.7|286
1688060700000|2023-06-29 17:45:00|34180.4|34160.4|34178.6|34158.6|34180.9|34160.9|34176.5|34156.5|324
1688061000000|2023-06-29 17:50:00|34178.7|34158.7|34179.5|34159.5|34180.6|34160.6|34178.4|34158.4|248
1688061300000|2023-06-29 17:55:00|34179.4|34159.4|34185.6|34165.6|34187.3|34167.3|34176.5|34156.5|426
1688061600000|2023-06-29 18:00:00|34184.3|34164.3|34196.6|34176.6|34196.7|34176.7|34184.3|34164.3|341
1688061900000|2023-06-29 18:05:00|34196.4|34176.4|34180.8|34160.8|34200.9|34180.9|34179.5|34159.5|336
1688062200000|2023-06-29 18:10:00|34180.7|34160.7|34141.9|34121.9|34193.6|34173.6|34127.2|34107.2|450
1688062500000|2023-06-29 18:15:00|34142.8|34122.8|34149.9|34129.9|34149.9|34129.9|34140.9|34120.9|355
1688062800000|2023-06-29 18:20:00|34150.1|34130.1|34146.2|34126.2|34150.2|34130.2|34144.6|34124.6|218
1688063100000|2023-06-29 18:25:00|34146.1|34126.1|34147.2|34127.2|34149.7|34129.7|34145.6|34125.6|290
1688063400000|2023-06-29 18:30:00|34147.1|34127.1|34146.8|34126.8|34148.4|34128.4|34144.6|34124.6|242
1688063700000|2023-06-29 18:35:00|34146|34126|34148.4|34128.4|34150.4|34130.4|34144.4|34124.4|212
1688064000000|2023-06-29 18:40:00|34149|34129|34146.2|34126.2|34152.9|34132.9|34146.1|34126.1|209
1688064300000|2023-06-29 18:45:00|34146.5|34126.5|34155.7|34135.7|34156|34136|34146.3|34126.3|210
1688064600000|2023-06-29 18:50:00|34155.8|34135.8|34161.6|34141.6|34162.9|34142.9|34155.4|34135.4|198
1688064900000|2023-06-29 18:55:00|34161.2|34141.2|34175.8|34155.8|34176.1|34156.1|34152.6|34132.6|372
1688065200000|2023-06-29 19:00:00|34175.9|34155.9|34171.3|34151.3|34176.5|34156.5|34166.5|34146.5|270
1688065500000|2023-06-29 19:05:00|34171.1|34151.1|34170.4|34150.4|34173.8|34153.8|34168.3|34148.3|185
1688065800000|2023-06-29 19:10:00|34169.8|34149.8|34177.8|34157.8|34178.8|34158.8|34169.8|34149.8|472
1688066100000|2023-06-29 19:15:00|34177.6|34157.6|34190.6|34170.6|34193.7|34173.7|34177.6|34157.6|305
1688066400000|2023-06-29 19:20:00|34190.4|34170.4|34193.8|34173.8|34195.8|34175.8|34190|34170|247
1688066700000|2023-06-29 19:25:00|34194|34174|34184.1|34164.1|34194|34174|34181.8|34161.8|272
1688067000000|2023-06-29 19:30:00|34183.9|34163.9|34181|34161|34184.6|34164.6|34179|34159|229
1688067300000|2023-06-29 19:35:00|34180.8|34160.8|34186.5|34166.5|34187.3|34167.3|34179.5|34159.5|193
1688067600000|2023-06-29 19:40:00|34186.4|34166.4|34188.2|34168.2|34189.2|34169.2|34185.1|34165.1|218
1688067900000|2023-06-29 19:45:00|34186.9|34166.9|34186.8|34166.8|34193.9|34173.9|34183.2|34163.2|430
1688068200000|2023-06-29 19:50:00|34187.2|34167.2|34185.7|34165.7|34188.4|34168.4|34183.1|34163.1|533
1688068500000|2023-06-29 19:55:00|34185.8|34165.8|34173.6|34153.6|34186.3|34166.3|34172.3|34152.3|499
1688068800000|2023-06-29 20:00:00|34173.2|34153.2|34170|34150|34177.9|34157.9|34168.6|34148.6|596
1688069100000|2023-06-29 20:05:00|34170.4|34150.4|34171.9|34151.9|34172.5|34152.5|34168.2|34148.2|276
1688069400000|2023-06-29 20:10:00|34172|34152|34170|34150|34174.9|34154.9|34164.8|34144.8|343
1688069700000|2023-06-29 20:15:00|34169.6|34149.6|34171.6|34151.6|34173.1|34153.1|34167.7|34147.7|297
1688070000000|2023-06-29 20:20:00|34171.9|34151.9|34184.2|34164.2|34184.6|34164.6|34170.8|34150.8|278
1688070300000|2023-06-29 20:25:00|34184.5|34164.5|34182.7|34162.7|34185.9|34165.9|34179.6|34159.6|312
1688070600000|2023-06-29 20:30:00|34182.8|34162.8|34180.4|34160.4|34185.3|34165.3|34180.4|34160.4|289
1688070900000|2023-06-29 20:35:00|34180.9|34160.9|34180.9|34160.9|34182.6|34162.6|34176.7|34156.7|255
1688071200000|2023-06-29 20:40:00|34181.3|34161.3|34202.2|34152.2|34202.2|34167.9|34179.7|34150.6|202
1688071500000|2023-06-29 20:45:00|34202.3|34152.3|34199.5|34149.5|34204.1|34162.9|34180.4|34145.4|316
1688071800000|2023-06-29 20:50:00|34199.7|34149.7|34203.9|34151.3|34205.6|34153|34196.6|34143.5|220
1688072100000|2023-06-29 20:55:00|34203.7|34151.2|34236.3|34116.3|34246.6|34151.2|34198.9|34115.7|329
1688072400000|2023-06-29 21:00:00|34232.2|34112.2|34229|34109|34241.3|34121.3|34228.5|34108.5|68
1688072700000|2023-06-29 21:05:00|34220.3|34100.3|34226.4|34106.4|34231.6|34119.6|34220|34100|80
1688073000000|2023-06-29 21:10:00|34226.3|34106.3|34225.3|34105.3|34226.3|34106.3|34224.7|34104.7|33
1688073300000|2023-06-29 21:15:00|34225|34105|34225.4|34105.4|34225.6|34105.6|34224.4|34104.4|27
1688073600000|2023-06-29 21:20:00|34225.5|34105.5|34226.8|34106.8|34227.1|34107.1|34223.3|34103.3|31
1688073900000|2023-06-29 21:25:00|34227.5|34107.5|34228|34108|34228.2|34108.2|34226.2|34106.2|26
1688074200000|2023-06-29 21:30:00|34228.2|34108.2|34229.1|34109.3|34230.8|34113.5|34226.7|34107.6|114
1688074500000|2023-06-29 21:35:00|34230.7|34110.7|34225.9|34109.9|34230.7|34111.8|34224.5|34109|124
1688074800000|2023-06-29 21:40:00|34228.8|34111.5|34225|34111|34229.6|34112.8|34223.3|34108.6|124
1688075100000|2023-06-29 21:45:00|34225.4|34111.2|34225.5|34105.5|34226.5|34111.2|34223.8|34103.8|72
1688075400000|2023-06-29 21:50:00|34226.8|34106.8|34231.5|34111.5|34231.5|34111.5|34225.1|34105.1|106
1688075700000|2023-06-29 21:55:00|34231.6|34111.6|34236.9|34116.9|34237.3|34137.2|34223.1|34111.4|159
1688076000000|2023-06-29 22:00:00|34237|34117|34236.5|34116.5|34239.5|34135|34217.6|34113.2|159
1688076300000|2023-06-29 22:05:00|34236.6|34116.6|34235.2|34115.2|34238.2|34127.8|34227|34115|69
1688076600000|2023-06-29 22:10:00|34235.5|34115.5|34236.7|34116.7|34238.5|34128.1|34225.9|34114.9|153
1688076900000|2023-06-29 22:15:00|34236.9|34116.9|34222.1|34128.1|34243.7|34136|34222.1|34116.2|236
1688077200000|2023-06-29 22:20:00|34222.8|34128.3|34211.4|34134.4|34233.4|34135.9|34210|34114.7|149
1688077500000|2023-06-29 22:25:00|34211.2|34134.3|34218.6|34118.1|34227.7|34134.5|34205|34108.2|190
1688077800000|2023-06-29 22:30:00|34218.7|34118.7|34220.4|34118.1|34229.9|34129.3|34209|34109.9|104
1688078100000|2023-06-29 22:35:00|34220.5|34117.9|34222.5|34120.6|34229.7|34128.8|34213.6|34109.6|40
1688078400000|2023-06-29 22:40:00|34222.4|34120.7|34221.1|34128.7|34222.4|34136.7|34204.6|34119.3|142
1688078700000|2023-06-29 22:45:00|34206.8|34137.7|34223.9|34120.1|34225.5|34137.7|34203.6|34119|76
1688079000000|2023-06-29 22:50:00|34223.8|34119.9|34217.2|34128|34223.8|34141.9|34200.8|34119.9|93
1688079300000|2023-06-29 22:55:00|34216.8|34127.7|34203.8|34138.4|34223.7|34139|34201.5|34123.1|114
1688079600000|2023-06-29 23:00:00|34206.2|34142.4|34219.1|34127.3|34220.5|34144.7|34205.5|34127.3|178
1688079900000|2023-06-29 23:05:00|34219.2|34127.2|34211.1|34131.8|34223.5|34134.9|34210.7|34117.5|123
1688080200000|2023-06-29 23:10:00|34217.6|34123.5|34216.1|34123.2|34223.7|34132.4|34207.7|34115.7|103
1688080500000|2023-06-29 23:15:00|34216.2|34123.1|34211.3|34132.3|34222.7|34133.3|34210.4|34114.9|93
1688080800000|2023-06-29 23:20:00|34211.1|34123.1|34214|34121.3|34222.8|34132.7|34207.9|34116.4|83
1688081100000|2023-06-29 23:25:00|34214.2|34121.4|34211.2|34132.4|34221.8|34132.7|34209.1|34115|77
1688081400000|2023-06-29 23:30:00|34211.3|34132.3|34215.5|34123|34223.3|34137.3|34211|34115.4|157
1688081700000|2023-06-29 23:35:00|34215.3|34123.3|34212.2|34127.3|34221.8|34133.5|34210.9|34109.5|174
1688082000000|2023-06-29 23:40:00|34211.6|34126.8|34209.3|34121.8|34221.4|34130.8|34205.1|34109.5|163
1688082300000|2023-06-29 23:45:00|34209.2|34121.9|34211.8|34125.7|34219.5|34127.8|34204.5|34108.5|183
1688082600000|2023-06-29 23:50:00|34211.9|34125.6|34198.3|34145|34217.9|34145.8|34194.3|34114.5|280
1688082900000|2023-06-29 23:55:00|34198.2|34144.9|34189.7|34139.7|34198.6|34144.9|34189.1|34129.4|248
1688083200000|2023-06-30 00:00:00|34189.6|34139.6|34190.7|34140.7|34197.7|34143.4|34189.5|34131.1|317
1688083500000|2023-06-30 00:05:00|34190.6|34140.6|34202.7|34152.7|34205.4|34152.7|34186.7|34133|287
1688083800000|2023-06-30 00:10:00|34202.6|34152.6|34219.5|34169.5|34219.5|34169.5|34199.8|34147.2|266
1688084100000|2023-06-30 00:15:00|34219.6|34169.6|34216.6|34166.6|34222.8|34171.9|34213.3|34162.6|236
1688084400000|2023-06-30 00:20:00|34216.7|34166.7|34211.4|34161.4|34220.9|34169.7|34209.2|34158.7|167
1688084700000|2023-06-30 00:25:00|34211|34161|34213|34162.6|34216.6|34166.6|34210.4|34159.9|160
1688085000000|2023-06-30 00:30:00|34213.1|34162.7|34211.8|34161.8|34219.3|34169.2|34211|34161|192
1688085300000|2023-06-30 00:35:00|34211.6|34161.6|34202.8|34152.8|34215.2|34164.7|34201.6|34151.6|214
1688085600000|2023-06-30 00:40:00|34203.6|34153.6|34202.8|34147|34205.3|34153.6|34199.4|34146.3|160
1688085900000|2023-06-30 00:45:00|34202.7|34146.8|34203.6|34153.6|34204.8|34154.8|34197.5|34146.8|195
1688086200000|2023-06-30 00:50:00|34203.9|34153.9|34201.2|34151.2|34211.3|34161.2|34198.7|34147.8|334
1688086500000|2023-06-30 00:55:00|34200.9|34150.9|34194.4|34144.4|34201.2|34151.2|34188.8|34138.8|308
1688086800000|2023-06-30 01:00:00|34194.3|34144.3|34191.3|34139.6|34196.1|34144.7|34186.3|34131.2|362
1688087100000|2023-06-30 01:05:00|34191.2|34139.9|34190.5|34140.5|34192.9|34141.3|34187.2|34137.2|237
1688087400000|2023-06-30 01:10:00|34190.7|34140.7|34197.9|34139.3|34199.1|34147.7|34190.7|34136.6|240
1688087700000|2023-06-30 01:15:00|34197.7|34139.2|34200.6|34148.6|34204.6|34152.9|34190.5|34139.2|384
1688088000000|2023-06-30 01:20:00|34200.8|34148.5|34197.9|34147.9|34205.7|34154.4|34195.2|34142.7|268
1688088300000|2023-06-30 01:25:00|34197.8|34147.8|34200.3|34150.3|34205.7|34154.1|34197.6|34147.6|259
1688088600000|2023-06-30 01:30:00|34199.6|34149.6|34215.2|34165.2|34220.5|34168.4|34197.8|34147.5|374
1688088900000|2023-06-30 01:35:00|34215.3|34165.3|34218.3|34165.7|34223.3|34170.9|34210.7|34158.5|304
1688089200000|2023-06-30 01:40:00|34218.4|34165.8|34215.7|34165.7|34220.9|34169.1|34209.7|34158|287
1688089500000|2023-06-30 01:45:00|34215.8|34165.8|34222.8|34172.8|34232.3|34177|34211.9|34158.3|366
1688089800000|2023-06-30 01:50:00|34222.7|34172.7|34226.1|34176.1|34231.6|34176.2|34217.7|34165.4|248
1688090100000|2023-06-30 01:55:00|34226|34176|34225.2|34175.2|34234.7|34180.3|34225|34170.2|273
1688090400000|2023-06-30 02:00:00|34225.3|34175.3|34203.2|34153.2|34225.9|34175.9|34200.9|34146.6|388
1688090700000|2023-06-30 02:05:00|34203.1|34153.1|34197.1|34147.1|34205.5|34153.8|34193.8|34141.7|318
1688091000000|2023-06-30 02:10:00|34197|34147|34198.5|34148.5|34201.5|34151.5|34196.3|34146.3|203
1688091300000|2023-06-30 02:15:00|34198.4|34148.4|34199.8|34149.8|34201.1|34151.1|34197.4|34147.4|221
1688091600000|2023-06-30 02:20:00|34200.1|34150.1|34197.8|34147.8|34200.3|34150.3|34194.4|34140.3|195
1688091900000|2023-06-30 02:25:00|34197.7|34147.7|34194.7|34144.7|34198.6|34148.6|34193.7|34143.7|160
1688092200000|2023-06-30 02:30:00|34195.2|34145.2|34185.9|34135.9|34195.3|34145.3|34184.7|34134.7|250
1688092500000|2023-06-30 02:35:00|34186.5|34136.5|34186.6|34136.6|34190.3|34140.3|34185.1|34135.1|201
1688092800000|2023-06-30 02:40:00|34186.9|34136.9|34185.1|34135.1|34187.5|34137.4|34185|34135|149
1688093100000|2023-06-30 02:45:00|34185.2|34135.2|34191.3|34141.3|34195.5|34141.9|34185|34135|231
1688093400000|2023-06-30 02:50:00|34191.2|34141.2|34194|34144|34194.8|34144.8|34190.9|34135.3|159
1688093700000|2023-06-30 02:55:00|34193.9|34143.9|34198.7|34148.7|34204.9|34149.1|34193.6|34139.5|280
1688094000000|2023-06-30 03:00:00|34198.8|34148.8|34193.5|34143.5|34201|34151|34192.6|34140.9|213
1688094300000|2023-06-30 03:05:00|34193.4|34143.3|34193|34143|34201.6|34145.3|34190.4|34136.4|170
1688094600000|2023-06-30 03:10:00|34192.9|34142.9|34195.3|34145.3|34202.2|34146|34192.9|34137.4|197
1688094900000|2023-06-30 03:15:00|34195.9|34145.9|34193.3|34143.3|34198.3|34148.3|34192.9|34142.9|188
1688095200000|2023-06-30 03:20:00|34193.2|34143.2|34195.7|34145.7|34198.4|34148.4|34193.2|34143.2|195
1688095500000|2023-06-30 03:25:00|34195.8|34145.8|34193.2|34143.2|34196.1|34146.1|34190.7|34140.7|182
1688095800000|2023-06-30 03:30:00|34193.3|34143.3|34187.5|34137.5|34193.4|34143.4|34185.2|34135.2|260
1688096100000|2023-06-30 03:35:00|34187.6|34137.6|34181|34131|34187.6|34137.6|34180.5|34130.5|229
1688096400000|2023-06-30 03:40:00|34180.9|34130.9|34179.2|34129.2|34182.1|34132.1|34178.3|34128.3|142
1688096700000|2023-06-30 03:45:00|34179.3|34129.3|34178.6|34128.6|34183|34133|34177.7|34124.4|176
1688097000000|2023-06-30 03:50:00|34178.5|34128.5|34178|34128|34178.8|34128.8|34171.9|34121.7|206
1688097300000|2023-06-30 03:55:00|34178.3|34128.3|34182.7|34132.7|34182.8|34132.8|34178.2|34122.7|146
1688097600000|2023-06-30 04:00:00|34182.6|34132.6|34178.9|34128.9|34183.1|34133.1|34178|34122.4|125
1688097900000|2023-06-30 04:05:00|34178.8|34128.8|34182|34132|34186|34132.5|34178.4|34123.1|159
1688098200000|2023-06-30 04:10:00|34181.9|34131.9|34178.3|34128.3|34187.2|34132.7|34178.3|34128.3|193
1688098500000|2023-06-30 04:15:00|34178.4|34128.4|34181.6|34131.6|34182.1|34132.1|34175.5|34125.5|168
1688098800000|2023-06-30 04:20:00|34181.7|34131.7|34181.7|34131.7|34182.6|34132.6|34181.3|34131.3|163
1688099100000|2023-06-30 04:25:00|34182|34132|34184.7|34125.2|34187.7|34132.4|34179.7|34125.2|167
1688099400000|2023-06-30 04:30:00|34184.5|34124.3|34187.9|34134.1|34193.7|34134.1|34181.7|34118.9|266
1688099700000|2023-06-30 04:35:00|34187.8|34134.2|34190.5|34135.7|34198.4|34142.6|34187.8|34131.2|177
1688100000000|2023-06-30 04:40:00|34197.3|34141.5|34188.5|34138.5|34197.3|34141.6|34186.4|34131.2|163
1688100300000|2023-06-30 04:45:00|34188.4|34138.4|34191.9|34141.9|34199.6|34143.9|34188.4|34134.9|134
1688100600000|2023-06-30 04:50:00|34191.8|34141.8|34189.5|34139.5|34194.8|34142.7|34186.2|34132.9|168
1688100900000|2023-06-30 04:55:00|34189.4|34139.4|34204|34154|34209.9|34155.9|34188.5|34134|238
1688101200000|2023-06-30 05:00:00|34203.8|34153.8|34189.3|34169.3|34207.8|34175.2|34189|34152|269
1688101500000|2023-06-30 05:05:00|34189.1|34169.1|34191.5|34171.5|34192.9|34172.9|34187.1|34167.1|246
1688101800000|2023-06-30 05:10:00|34191.6|34171.6|34190|34170|34196.4|34176.4|34190|34170|159
1688102100000|2023-06-30 05:15:00|34190.3|34170.3|34184.3|34164.3|34192.1|34172.1|34184.3|34164.3|199
1688102400000|2023-06-30 05:20:00|34184.4|34164.4|34176.3|34156.3|34186.1|34166.1|34174.8|34154.8|232
1688102700000|2023-06-30 05:25:00|34176.4|34156.4|34175.9|34155.9|34177.1|34157.1|34174.7|34154.7|192
1688103000000|2023-06-30 05:30:00|34175.7|34155.7|34169.1|34149.1|34176.9|34156.9|34168.4|34148.4|214
1688103300000|2023-06-30 05:35:00|34168.9|34148.9|34170.6|34150.6|34172|34152|34165.6|34145.6|209
1688103600000|2023-06-30 05:40:00|34170.8|34150.8|34169.2|34149.2|34173.3|34153.3|34167.2|34147.2|248
1688103900000|2023-06-30 05:45:00|34169.3|34149.3|34166|34146|34169.9|34149.9|34165.1|34145.1|194
1688104200000|2023-06-30 05:50:00|34166.2|34146.2|34163.1|34143.1|34172.3|34152.3|34161.6|34141.6|237
1688104500000|2023-06-30 05:55:00|34178.1|34128.1|34175.5|34125.5|34197.1|34147.1|34166.5|34116.5|506
1688104800000|2023-06-30 06:00:00|34162.1|34142.1|34168.4|34148.4|34184.9|34149.7|34154.5|34129.3|551
1688105100000|2023-06-30 06:05:00|34167.6|34147.6|34172.1|34152.1|34172.1|34152.1|34157.6|34137.6|385
1688105400000|2023-06-30 06:10:00|34172.2|34152.2|34161.6|34141.6|34179.3|34159.3|34160.1|34140.1|379
1688105700000|2023-06-30 06:15:00|34161.7|34141.7|34184.7|34164.7|34185.5|34165.5|34160.7|34140.7|552
1688106000000|2023-06-30 06:20:00|34184.8|34164.8|34195.5|34175.5|34199.3|34179.3|34183.9|34163.9|592
1688106300000|2023-06-30 06:25:00|34195.1|34175.1|34195.6|34175.6|34198.7|34178.7|34187.3|34167.3|450
1688106600000|2023-06-30 06:30:00|34196.1|34176.1|34166.1|34146.1|34197.1|34177.1|34152.8|34132.8|510
1688106900000|2023-06-30 06:35:00|34165.8|34145.8|34148|34128|34166.8|34146.8|34146|34126|496
1688107200000|2023-06-30 06:40:00|34148.2|34128.2|34170.3|34150.3|34175.8|34155.8|34148.2|34128.2|541
1688107500000|2023-06-30 06:45:00|34170.4|34150.4|34162.4|34142.4|34184.8|34164.8|34158.5|34138.5|479
1688107800000|2023-06-30 06:50:00|34163.7|34143.7|34182|34162|34186.7|34166.7|34154|34134|482
1688108100000|2023-06-30 06:55:00|34181.4|34161.4|34179.8|34159.8|34181.4|34161.4|34168.5|34148.5|536
1688108400000|2023-06-30 07:00:00|34179.5|34159.5|34140.2|34120.2|34198.9|34178.9|34139.8|34119.8|526
1688108700000|2023-06-30 07:05:00|34140.3|34120.3|34198.6|34178.6|34203.1|34183.1|34140.3|34120.3|552
1688109000000|2023-06-30 07:10:00|34197.9|34177.9|34182.2|34162.2|34208.5|34188.5|34182|34162|422
1688109300000|2023-06-30 07:15:00|34182.3|34162.3|34191.5|34171.5|34194.8|34174.8|34177.7|34157.7|461
1688109600000|2023-06-30 07:20:00|34191.4|34171.4|34185.2|34165.2|34194.7|34174.7|34183.2|34163.2|435
1688109900000|2023-06-30 07:25:00|34185.3|34165.3|34168.2|34148.2|34186|34166|34166.9|34146.9|442
1688110200000|2023-06-30 07:30:00|34168.1|34148.1|34177.9|34157.9|34183.7|34163.7|34165.7|34145.7|493
1688110500000|2023-06-30 07:35:00|34177.8|34157.8|34182.2|34162.2|34182.7|34162.7|34171.7|34151.7|398
1688110800000|2023-06-30 07:40:00|34182.3|34162.3|34196|34176|34196.1|34176.1|34180.7|34160.7|465
1688111100000|2023-06-30 07:45:00|34195.4|34175.4|34195.7|34175.7|34198.8|34178.8|34187.8|34167.8|491
1688111400000|2023-06-30 07:50:00|34195.3|34175.3|34219.9|34199.9|34225.2|34205.2|34190.4|34170.4|492
1688111700000|2023-06-30 07:55:00|34220|34200|34227.1|34207.1|34238.6|34218.6|34216.4|34196.4|487
1688112000000|2023-06-30 08:00:00|34227.2|34207.2|34239|34219|34241.7|34221.7|34225.8|34205.8|535
1688112300000|2023-06-30 08:05:00|34239.2|34219.2|34236.9|34216.9|34245.1|34225.1|34231.8|34211.8|533
1688112600000|2023-06-30 08:10:00|34236.3|34216.3|34237.1|34217.1|34244.2|34224.2|34227.4|34207.4|628
1688112900000|2023-06-30 08:15:00|34237|34217|34242|34222|34242.6|34222.6|34226.4|34206.4|382
1688113200000|2023-06-30 08:20:00|34242.4|34222.4|34275.2|34255.2|34275.7|34255.7|34240.4|34220.4|543
1688113500000|2023-06-30 08:25:00|34275.1|34255.1|34271.6|34251.6|34280.8|34260.8|34264.9|34244.9|610
1688113800000|2023-06-30 08:30:00|34271.9|34251.9|34286.7|34266.7|34289.3|34269.3|34270.2|34250.2|512
1688114100000|2023-06-30 08:35:00|34286.6|34266.6|34275|34255|34298|34278|34274|34254|448
1688114400000|2023-06-30 08:40:00|34275.1|34255.1|34253.1|34233.1|34286.7|34266.7|34244.6|34224.6|489
1688114700000|2023-06-30 08:45:00|34252.8|34232.8|34250.5|34230.5|34253.6|34233.6|34240.9|34220.9|428
1688115000000|2023-06-30 08:50:00|34250.4|34230.4|34249.9|34229.9|34258.8|34238.8|34249.8|34229.8|548
1688115300000|2023-06-30 08:55:00|34250.1|34230.1|34251.7|34231.7|34257.4|34237.4|34247.2|34227.2|578
1688115600000|2023-06-30 09:00:00|34257.9|34237.9|34237.8|34217.8|34263.5|34243.5|34236.7|34216.7|561
1688115900000|2023-06-30 09:05:00|34237.9|34217.9|34233.4|34213.4|34243.6|34223.6|34233.4|34213.4|513
1688116200000|2023-06-30 09:10:00|34234.1|34214.1|34246.3|34226.3|34250.8|34230.8|34228.4|34208.4|410
1688116500000|2023-06-30 09:15:00|34246.4|34226.4|34254.9|34234.9|34255|34235|34241.2|34221.2|362
1688116800000|2023-06-30 09:20:00|34254.8|34234.8|34258.7|34238.7|34260.6|34240.6|34248.2|34228.2|359
1688117100000|2023-06-30 09:25:00|34258.9|34238.9|34246|34226|34262.3|34242.3|34245.2|34225.2|408
1688117400000|2023-06-30 09:30:00|34246.2|34226.2|34243.3|34223.3|34248.2|34228.2|34234.6|34214.6|603
1688117700000|2023-06-30 09:35:00|34243.4|34223.4|34249.9|34229.9|34254.3|34234.3|34242.9|34222.9|424
1688118000000|2023-06-30 09:40:00|34249.8|34229.8|34233.7|34213.7|34251.8|34231.8|34232.1|34212.1|474
1688118300000|2023-06-30 09:45:00|34233.8|34213.8|34229.5|34209.5|34240.5|34220.5|34229.4|34209.4|432
1688118600000|2023-06-30 09:50:00|34229.4|34209.4|34233.6|34213.6|34238.2|34218.2|34227.2|34207.2|406
1688118900000|2023-06-30 09:55:00|34235.9|34215.9|34240.4|34220.4|34241.4|34221.4|34225.9|34205.9|492
1688119200000|2023-06-30 10:00:00|34240.1|34220.1|34241.8|34221.8|34244|34224|34232.4|34212.4|567
1688119500000|2023-06-30 10:05:00|34243|34223|34242.2|34222.2|34246.2|34226.2|34240.3|34220.3|390
1688119800000|2023-06-30 10:10:00|34242.1|34222.1|34246.9|34226.9|34252.6|34232.6|34239.8|34219.8|497
1688120100000|2023-06-30 10:15:00|34247.6|34227.6|34246.1|34226.1|34249.7|34229.7|34243.4|34223.4|505
1688120400000|2023-06-30 10:20:00|34246|34226|34257.9|34237.9|34258.9|34238.9|34245.6|34225.6|415
1688120700000|2023-06-30 10:25:00|34258.1|34238.1|34284.1|34264.1|34290|34270|34257.4|34237.4|404
1688121000000|2023-06-30 10:30:00|34284|34264|34281.6|34261.6|34285.1|34265.1|34275.5|34255.5|351
1688121300000|2023-06-30 10:35:00|34281.8|34261.8|34271.2|34251.2|34285.8|34265.8|34270.8|34250.8|421
1688121600000|2023-06-30 10:40:00|34271|34251|34265.4|34245.4|34273.4|34253.4|34263.8|34243.8|431
1688121900000|2023-06-30 10:45:00|34265.3|34245.3|34264.5|34244.5|34267.3|34247.3|34262.1|34242.1|400
1688122200000|2023-06-30 10:50:00|34264.6|34244.6|34281.9|34261.9|34282.3|34262.3|34260.6|34240.6|344
1688122500000|2023-06-30 10:55:00|34282|34262|34261.9|34241.9|34284.9|34264.9|34261|34241|476
1688122800000|2023-06-30 11:00:00|34262.5|34242.5|34257|34237|34271.3|34251.3|34254.6|34234.6|516
1688123100000|2023-06-30 11:05:00|34256.8|34236.8|34262.7|34242.7|34270.6|34250.6|34254.6|34234.6|365
1688123400000|2023-06-30 11:10:00|34262.5|34242.5|34269.7|34249.7|34281.2|34261.2|34261.8|34241.8|338
1688123700000|2023-06-30 11:15:00|34270.1|34250.1|34269.7|34249.7|34271.1|34251.1|34264.2|34244.2|488
1688124000000|2023-06-30 11:20:00|34268.8|34248.8|34277|34257|34279.3|34259.3|34265.9|34245.9|440
1688124300000|2023-06-30 11:25:00|34277.2|34257.2|34276.2|34256.2|34280.3|34260.3|34272.1|34252.1|452
1688124600000|2023-06-30 11:30:00|34276.1|34256.1|34271.6|34251.6|34276.5|34256.5|34269.9|34249.9|425
1688124900000|2023-06-30 11:35:00|34271.5|34251.5|34263.3|34243.3|34271.8|34251.8|34261.9|34241.9|396
1688125200000|2023-06-30 11:40:00|34263.2|34243.2|34265.2|34245.2|34267.5|34247.5|34258.6|34238.6|383
1688125500000|2023-06-30 11:45:00|34265.4|34245.4|34296.3|34276.3|34307.4|34287.4|34261|34241|524
1688125800000|2023-06-30 11:50:00|34296.7|34276.7|34280.9|34260.9|34297.6|34277.6|34279.6|34259.6|398
1688126100000|2023-06-30 11:55:00|34281|34261|34288.1|34268.1|34292.2|34272.2|34270.6|34250.6|478
1688126400000|2023-06-30 12:00:00|34288.2|34268.2|34250.9|34230.9|34291.6|34271.6|34249.9|34229.9|509
1688126700000|2023-06-30 12:05:00|34250.7|34230.7|34236.3|34216.3|34253.5|34233.5|34234.8|34214.8|422
1688127000000|2023-06-30 12:10:00|34236.6|34216.6|34214.9|34194.9|34240|34220|34212.9|34192.9|548
1688127300000|2023-06-30 12:15:00|34215|34195|34196.5|34176.5|34223.6|34203.6|34196.5|34176.5|504
1688127600000|2023-06-30 12:20:00|34196.4|34176.4|34213.2|34193.2|34226.9|34206.9|34192.4|34172.4|531
1688127900000|2023-06-30 12:25:00|34211.6|34191.6|34268.8|34181.3|34268.8|34206.6|34204.9|34181|614
1688128200000|2023-06-30 12:30:00|34269|34181.5|34177.9|34157.9|34269.7|34197.7|34176.6|34154.8|950
1688128500000|2023-06-30 12:35:00|34177.3|34157.3|34175.2|34155.2|34185|34165|34168.5|34148.5|741
1688128800000|2023-06-30 12:40:00|34175.1|34155.1|34190.9|34170.9|34191.3|34171.3|34166.6|34146.6|752
1688129100000|2023-06-30 12:45:00|34192|34172|34188.7|34168.7|34216.5|34196.5|34182.6|34162.6|749
1688129400000|2023-06-30 12:50:00|34188.8|34168.8|34190.6|34170.6|34196.9|34176.9|34178.1|34158.1|684
1688129700000|2023-06-30 12:55:00|34190.4|34170.4|34148.4|34128.4|34190.8|34170.8|34140|34120|686
1688130000000|2023-06-30 13:00:00|34150.2|34130.2|34142.2|34122.2|34153.7|34133.7|34140.4|34120.4|721
1688130300000|2023-06-30 13:05:00|34142.3|34122.3|34142.2|34122.2|34152.6|34132.6|34134.5|34114.5|711
1688130600000|2023-06-30 13:10:00|34142.3|34122.3|34129.8|34109.8|34145|34125|34129.8|34109.8|634
1688130900000|2023-06-30 13:15:00|34131.1|34111.1|34125.7|34105.7|34135|34115|34116.7|34096.7|594
1688131200000|2023-06-30 13:20:00|34125.5|34105.5|34143.9|34123.9|34146.5|34126.5|34121.8|34101.8|596
1688131500000|2023-06-30 13:25:00|34143|34123|34140.9|34120.9|34164.6|34144.6|34139.3|34119.3|760
1688131800000|2023-06-30 13:30:00|34141|34121|34158.8|34138.8|34158.8|34138.8|34136.1|34116.1|644
1688132100000|2023-06-30 13:35:00|34158.9|34138.9|34158.3|34138.3|34172.2|34152.2|34155.6|34135.6|510
1688132400000|2023-06-30 13:40:00|34158.6|34138.6|34124.5|34104.5|34159.4|34139.4|34118.1|34098.1|648
1688132700000|2023-06-30 13:45:00|34124.4|34104.4|34128.4|34108.4|34135.4|34115.4|34119.8|34099.8|590
1688133000000|2023-06-30 13:50:00|34130.4|34110.4|34146.7|34126.7|34148.6|34128.6|34124.9|34104.9|656
1688133300000|2023-06-30 13:55:00|34145.1|34125.1|34175|34099.3|34175|34125.1|34129.8|34093|596
1688133600000|2023-06-30 14:00:00|34175.8|34100.2|34138.3|34118.3|34175.8|34118.3|34114.7|34091.8|864
1688133900000|2023-06-30 14:05:00|34139.2|34119.2|34132.7|34112.7|34142.2|34122.2|34123.5|34103.5|759
1688134200000|2023-06-30 14:10:00|34132.4|34112.4|34104.8|34084.8|34142.4|34122.4|34102.3|34082.3|765
1688134500000|2023-06-30 14:15:00|34104.9|34084.9|34084.6|34064.6|34115.6|34095.6|34075.6|34055.6|799
1688134800000|2023-06-30 14:20:00|34084.7|34064.7|34077.1|34057.1|34094.7|34074.7|34068.8|34048.8|775
1688135100000|2023-06-30 14:25:00|34076.9|34056.9|34110.1|34090.1|34110.6|34090.6|34069.6|34049.6|692
1688135400000|2023-06-30 14:30:00|34109.8|34089.8|34093|34073|34116.2|34096.2|34091.9|34071.9|746
1688135700000|2023-06-30 14:35:00|34092.9|34072.9|34132.9|34112.9|34148.4|34128.4|34092.2|34072.2|765
1688136000000|2023-06-30 14:40:00|34132.7|34112.7|34123.5|34103.5|34141.9|34121.9|34118.1|34098.1|750
1688136300000|2023-06-30 14:45:00|34124.4|34104.4|34145.4|34125.4|34145.5|34125.5|34106.4|34086.4|803
1688136600000|2023-06-30 14:50:00|34145.3|34125.3|34137.2|34117.2|34160.8|34140.8|34136.7|34116.7|790
1688136900000|2023-06-30 14:55:00|34137.3|34117.3|34206.5|34186.5|34211.7|34191.7|34129.5|34109.5|892
1688137200000|2023-06-30 15:00:00|34206.1|34186.1|34172.2|34152.2|34212.3|34192.3|34171.4|34151.4|738
1688137500000|2023-06-30 15:05:00|34172.4|34152.4|34153.1|34133.1|34183.8|34163.8|34150.4|34130.4|512
1688137800000|2023-06-30 15:10:00|34152.6|34132.6|34171.6|34151.6|34187.8|34167.8|34151.1|34131.1|577
1688138100000|2023-06-30 15:15:00|34171.5|34151.5|34152.8|34132.8|34174.5|34154.5|34146.3|34126.3|702
1688138400000|2023-06-30 15:20:00|34152.7|34132.7|34138.1|34118.1|34157.2|34137.2|34138.1|34118.1|665
1688138700000|2023-06-30 15:25:00|34138.3|34118.3|34151.6|34131.6|34172.4|34152.4|34136.9|34116.9|611
1688139000000|2023-06-30 15:30:00|34151.3|34131.3|34144.7|34124.7|34156.7|34136.7|34143.7|34123.7|633
1688139300000|2023-06-30 15:35:00|34144.6|34124.6|34154.3|34134.3|34157.1|34137.1|34137.9|34117.9|637
1688139600000|2023-06-30 15:40:00|34154.1|34134.1|34147.3|34127.3|34157.3|34137.3|34144.5|34124.5|539
1688139900000|2023-06-30 15:45:00|34148.3|34128.3|34147.7|34127.7|34155.3|34135.3|34141.2|34121.2|445
1688140200000|2023-06-30 15:50:00|34148.7|34128.7|34160.2|34140.2|34174|34154|34146.8|34126.8|484
1688140500000|2023-06-30 15:55:00|34160.1|34140.1|34136.7|34116.7|34174.8|34154.8|34134.9|34114.9|522
1688140800000|2023-06-30 16:00:00|34136.9|34116.9|34136.7|34116.7|34142.9|34122.9|34132.2|34112.2|504
1688141100000|2023-06-30 16:05:00|34136.8|34116.8|34158.9|34138.9|34166.1|34146.1|34136.3|34116.3|496
1688141400000|2023-06-30 16:10:00|34158.8|34138.8|34160.6|34140.6|34168.3|34148.3|34153.3|34133.3|459
1688141700000|2023-06-30 16:15:00|34160.4|34140.4|34152.6|34132.6|34160.4|34140.4|34151|34131|441
1688142000000|2023-06-30 16:20:00|34152.4|34132.4|34148.8|34128.8|34157.8|34137.8|34146.3|34126.3|524
1688142300000|2023-06-30 16:25:00|34149|34129|34157.7|34137.7|34158.5|34138.5|34145.3|34125.3|556
1688142600000|2023-06-30 16:30:00|34157.5|34137.5|34152.3|34132.3|34158|34138|34143.3|34123.3|425
1688142900000|2023-06-30 16:35:00|34152.2|34132.2|34151.8|34131.8|34152.5|34132.5|34146.8|34126.8|384
1688143200000|2023-06-30 16:40:00|34151.7|34131.7|34158|34138|34159.4|34139.4|34151.7|34131.7|359
1688143500000|2023-06-30 16:45:00|34158.8|34138.8|34156.4|34136.4|34158.8|34138.8|34151.3|34131.3|448
1688143800000|2023-06-30 16:50:00|34156.3|34136.3|34159.8|34139.8|34164.3|34144.3|34155.3|34135.3|324
1688144100000|2023-06-30 16:55:00|34159.9|34139.9|34138.8|34118.8|34160.6|34140.6|34138.8|34118.8|424
1688144400000|2023-06-30 17:00:00|34139.8|34119.8|34134.5|34114.5|34142.2|34122.2|34130|34110|428
1688144700000|2023-06-30 17:05:00|34133.8|34113.8|34135.9|34115.9|34138.9|34118.9|34129.3|34109.3|338
1688145000000|2023-06-30 17:10:00|34136.9|34116.9|34128.4|34108.4|34139|34119|34125.4|34105.4|372
1688145300000|2023-06-30 17:15:00|34128.3|34108.3|34133.6|34113.6|34134.6|34114.6|34128.3|34108.3|307
1688145600000|2023-06-30 17:20:00|34133.4|34113.4|34142.5|34122.5|34144.3|34124.3|34133.2|34113.2|398
1688145900000|2023-06-30 17:25:00|34142.4|34122.4|34143.3|34123.3|34144.8|34124.8|34136.6|34116.6|573
1688146200000|2023-06-30 17:30:00|34143|34123|34150.3|34130.3|34151.2|34131.2|34142.9|34122.9|512
1688146500000|2023-06-30 17:35:00|34149.3|34129.3|34159|34139|34159.4|34139.4|34147.4|34127.4|551
1688146800000|2023-06-30 17:40:00|34159.1|34139.1|34163.7|34143.7|34165.3|34145.3|34157.2|34137.2|559
1688147100000|2023-06-30 17:45:00|34163.6|34143.6|34166.5|34146.5|34169.2|34149.2|34162.3|34142.3|492
1688147400000|2023-06-30 17:50:00|34166.3|34146.3|34161.9|34141.9|34167|34147|34161.3|34141.3|634
1688147700000|2023-06-30 17:55:00|34161.8|34141.8|34162.9|34142.9|34166.6|34146.6|34160.5|34140.5|611
1688148000000|2023-06-30 18:00:00|34163.3|34143.3|34156.2|34136.2|34164.5|34144.5|34148.4|34128.4|488
1688148300000|2023-06-30 18:05:00|34156.1|34136.1|34151.5|34131.5|34157.4|34137.4|34149.2|34129.2|445
1688148600000|2023-06-30 18:10:00|34151.4|34131.4|34152.3|34132.3|34154.2|34134.2|34147.1|34127.1|538
1688148900000|2023-06-30 18:15:00|34152.4|34132.4|34155.9|34135.9|34158.5|34138.5|34150|34130|323
1688149200000|2023-06-30 18:20:00|34155.8|34135.8|34156.8|34136.8|34158.7|34138.7|34152.7|34132.7|447
1688149500000|2023-06-30 18:25:00|34157.3|34137.3|34157.1|34137.1|34160.4|34140.4|34152.1|34132.1|565
1688149800000|2023-06-30 18:30:00|34157|34137|34155.7|34135.7|34161.7|34141.7|34155.6|34135.6|598
1688150100000|2023-06-30 18:35:00|34156.2|34136.2|34143.9|34123.9|34157.9|34137.9|34139.6|34119.6|437
1688150400000|2023-06-30 18:40:00|34144|34124|34144.8|34124.8|34147|34127|34142|34122|413
1688150700000|2023-06-30 18:45:00|34144.3|34124.3|34144.1|34124.1|34149.3|34129.3|34141.9|34121.9|450
1688151000000|2023-06-30 18:50:00|34144.7|34124.7|34146|34126|34148.3|34128.3|34143.2|34123.2|486
1688151300000|2023-06-30 18:55:00|34145.7|34125.7|34160.3|34140.3|34164.5|34144.5|34142.3|34122.3|371
1688151600000|2023-06-30 19:00:00|34160.2|34140.2|34160.6|34140.6|34163.8|34143.8|34157.9|34137.9|408
1688151900000|2023-06-30 19:05:00|34159.9|34139.9|34156.1|34136.1|34160.8|34140.8|34154.7|34134.7|280
1688152200000|2023-06-30 19:10:00|34156.2|34136.2|34159.2|34139.2|34162.7|34142.7|34155.6|34135.6|248
1688152500000|2023-06-30 19:15:00|34157.7|34137.7|34151.2|34131.2|34159.2|34139.2|34149.8|34129.8|307
1688152800000|2023-06-30 19:20:00|34151.9|34131.9|34155.3|34135.3|34155.5|34135.5|34150.5|34130.5|263
1688153100000|2023-06-30 19:25:00|34155.2|34135.2|34159.2|34139.2|34159.9|34139.9|34153.1|34133.1|274
1688153400000|2023-06-30 19:30:00|34159.3|34139.3|34165.7|34145.7|34169.1|34149.1|34156|34136|460
1688153700000|2023-06-30 19:35:00|34165.8|34145.8|34161.3|34141.3|34166.3|34146.3|34159.8|34139.8|435
1688154000000|2023-06-30 19:40:00|34161.1|34141.1|34165.3|34145.3|34167.9|34147.9|34160|34140|424
1688154300000|2023-06-30 19:45:00|34165.2|34145.2|34192.7|34142.7|34192.9|34160.7|34165.2|34138.4|433
1688154600000|2023-06-30 19:50:00|34192.3|34142.3|34185.8|34134.9|34195.8|34159.3|34174.1|34134.3|426
1688154900000|2023-06-30 19:55:00|34186|34139.1|34184|34134|34191.5|34141.5|34180.3|34130.3|477
1688155200000|2023-06-30 20:00:00|34183.9|34133.9|34193.8|34143.8|34195.4|34143.8|34182.2|34116.7|570
1688155500000|2023-06-30 20:05:00|34193.7|34143.7|34196.7|34140.9|34196.7|34145.4|34192.6|34138.4|252
1688155800000|2023-06-30 20:10:00|34196.6|34140.4|34191|34141|34201.2|34144.9|34189.4|34132.9|335
1688156100000|2023-06-30 20:15:00|34191.1|34141.1|34190|34140|34193.2|34143.2|34187.3|34137.3|312
1688156400000|2023-06-30 20:20:00|34190.1|34140.1|34189.8|34139.8|34196.1|34146.1|34187.5|34137.5|334
1688156700000|2023-06-30 20:25:00|34189.9|34139.9|34188.3|34138.3|34191.8|34141.8|34188.3|34138.3|210
1688157000000|2023-06-30 20:30:00|34188.4|34138.4|34192.9|34142.9|34195.2|34145.2|34187.1|34137.1|253
1688157300000|2023-06-30 20:35:00|34192.1|34142.1|34220.8|34125.9|34223|34153.5|34189.8|34124.5|157
1688157600000|2023-06-30 20:40:00|34220.9|34126.6|34229.6|34116.3|34230.4|34126.6|34220|34114.7|250
1688157900000|2023-06-30 20:45:00|34231.1|34116.5|34232.9|34112.9|34240.3|34123.5|34224.2|34104.2|145
1688158200000|2023-06-30 20:50:00|34230.7|34110.7|34225.2|34105.2|34237.4|34117.4|34224.7|34104.7|165
1688158500000|2023-06-30 20:55:00|34223.4|34103.4|34231.4|34111.4|34300.8|34180.8|34204.9|34084.9|385
1685664000000|2023-06-02 00:00:00|34530.3|34450.4|34508|34455.5|34531.5|34458.1|34504.9|34442.5|361
1685664300000|2023-06-02 00:05:00|34508.1|34455.4|34507.7|34441.8|34516.4|34455.6|34495.5|34438.3|317
1685664600000|2023-06-02 00:10:00|34508.5|34440.8|34507.6|34456.7|34522.9|34464|34497.6|34440.3|336
1685664900000|2023-06-02 00:15:00|34507.7|34456.9|34523.1|34463|34524.1|34468|34507.6|34453.4|268
1685665200000|2023-06-02 00:20:00|34523.2|34463.3|34523|34453.8|34524.6|34468.8|34516|34452.3|206
1685665500000|2023-06-02 00:25:00|34523.1|34455.3|34526.2|34459|34528.5|34460.4|34514.3|34453.7|186
1685665800000|2023-06-02 00:30:00|34526.3|34459.1|34523.1|34454.8|34530.6|34463.4|34517.1|34454.5|227
1685666100000|2023-06-02 00:35:00|34523|34454.6|34527|34460.8|34529.3|34462.5|34521.8|34454.6|233
1685666400000|2023-06-02 00:40:00|34526.3|34460.6|34510.3|34448.8|34526.3|34460.6|34509.7|34445.9|232
1685666700000|2023-06-02 00:45:00|34510.9|34450.2|34529|34463.1|34529.1|34465.1|34508.7|34449.8|279
1685667000000|2023-06-02 00:50:00|34529.1|34463|34515.9|34453.3|34529.2|34463.1|34515.9|34452.1|386
1685667300000|2023-06-02 00:55:00|34516|34453.2|34523.6|34457.6|34523.7|34459.9|34515.7|34452.6|296
1685667600000|2023-06-02 01:00:00|34523.1|34457.5|34518.7|34452.9|34524|34460.1|34514|34449.1|344
1685667900000|2023-06-02 01:05:00|34518.6|34452.8|34528.4|34462.3|34532.1|34465.9|34517.7|34452.6|348
1685668200000|2023-06-02 01:10:00|34528.6|34462.2|34527.9|34454|34529.9|34465.4|34522.1|34453.5|205
1685668500000|2023-06-02 01:15:00|34527.8|34453.9|34523.6|34459.6|34528.7|34464.6|34514|34451.7|245
1685668800000|2023-06-02 01:20:00|34523.5|34459.5|34523.4|34457|34524.6|34460|34511.9|34450.8|227
1685669100000|2023-06-02 01:25:00|34523.5|34458.4|34523.2|34459.7|34525.3|34460.3|34514.2|34456.1|207
1685669400000|2023-06-02 01:30:00|34524|34458.2|34528.1|34464.2|34530.3|34465.7|34521.8|34456.7|276
1685669700000|2023-06-02 01:35:00|34527.7|34464.1|34524.1|34457.4|34529.8|34465.4|34515.8|34446.8|434
1685670000000|2023-06-02 01:40:00|34524|34457.3|34527.3|34461.1|34529.1|34462.9|34515.1|34456.2|343
1685670300000|2023-06-02 01:45:00|34527.2|34461|34501.2|34433.8|34527.4|34462.4|34498.4|34426.4|484
1685670600000|2023-06-02 01:50:00|34501.3|34433.9|34502.5|34440.1|34514.1|34444.7|34496.5|34431.4|390
1685670900000|2023-06-02 01:55:00|34502.6|34440.3|34524.1|34457|34524.7|34457.1|34499|34438.9|413
1685671200000|2023-06-02 02:00:00|34516.9|34456.8|34522.3|34453.1|34526.4|34458.9|34514|34451.4|348
1685671500000|2023-06-02 02:05:00|34522.4|34453|34519.8|34452.9|34524.3|34456.6|34515.1|34451.5|277
1685671800000|2023-06-02 02:10:00|34519.9|34452.8|34506.8|34449.9|34520|34452.8|34506.8|34442.1|405
1685672100000|2023-06-02 02:15:00|34506.7|34449.8|34517.8|34450.4|34519.1|34453.1|34506.4|34447.3|339
1685672400000|2023-06-02 02:20:00|34517.7|34451.1|34510.6|34446.3|34520.1|34454.7|34508.6|34445.1|282
1685672700000|2023-06-02 02:25:00|34510.7|34446.4|34504.5|34443.6|34512.1|34448.2|34501.7|34438.6|230
1685673000000|2023-06-02 02:30:00|34504.2|34443.4|34506.1|34442.1|34508|34445.4|34503.7|34441.4|318
1685673300000|2023-06-02 02:35:00|34506.2|34442.3|34509.3|34445.1|34509.8|34446.5|34499.2|34441.2|296
1685673600000|2023-06-02 02:40:00|34508.9|34445.2|34508.6|34447.4|34511.2|34448.7|34502|34444.4|243
1685673900000|2023-06-02 02:45:00|34508.5|34447.5|34509.6|34445.6|34512.2|34449.9|34508.5|34444.6|226
1685674200000|2023-06-02 02:50:00|34509.4|34445.3|34505|34439.6|34509.5|34445.3|34486.9|34422|424
1685674500000|2023-06-02 02:55:00|34505.1|34439.7|34507.8|34439.5|34508.9|34444.2|34496.7|34437.2|327
1685674800000|2023-06-02 03:00:00|34507.9|34439.3|34508.4|34441.3|34509.9|34444.9|34496.1|34436.8|408
1685675100000|2023-06-02 03:05:00|34508.3|34439.9|34509.1|34437.9|34511.2|34441.8|34502.7|34434|368
1685675400000|2023-06-02 03:10:00|34509.2|34438|34507.4|34436.3|34512.3|34445.6|34505.5|34434.2|332
1685675700000|2023-06-02 03:15:00|34507.3|34436.2|34495.5|34423.9|34507.3|34436.2|34492.1|34422.4|378
1685676000000|2023-06-02 03:20:00|34495.4|34423.7|34496.1|34425.5|34496.1|34426.9|34491.9|34421.4|353
1685676300000|2023-06-02 03:25:00|34495.2|34425.4|34494|34426.2|34496.4|34427.2|34493.4|34423.7|281
1685676600000|2023-06-02 03:30:00|34494.1|34426.3|34497.7|34429.4|34499.5|34429.6|34489.6|34425.3|387
1685676900000|2023-06-02 03:35:00|34498|34429.5|34507|34441.4|34515|34445.2|34491.6|34428.4|367
1685677200000|2023-06-02 03:40:00|34507.1|34441.3|34510.2|34439.7|34513.4|34443.8|34501.9|34436|255
1685677500000|2023-06-02 03:45:00|34510.1|34439.3|34505.4|34435.6|34510.1|34439.9|34495.7|34429.5|293
1685677800000|2023-06-02 03:50:00|34505.3|34435.5|34501.2|34430|34506.7|34437.1|34500.2|34429.9|267
1685678100000|2023-06-02 03:55:00|34501|34429.9|34501.1|34430|34501.4|34431.3|34499.4|34428|209
1685678400000|2023-06-02 04:00:00|34501.2|34430.2|34502.8|34431.9|34504.3|34434.6|34501.1|34430|241
1685678700000|2023-06-02 04:05:00|34502.9|34432.2|34504.2|34433.1|34504.2|34434.5|34497.4|34430|228
1685679000000|2023-06-02 04:10:00|34504.3|34433|34505.6|34435.6|34507.6|34437.8|34500.1|34432.9|232
1685679300000|2023-06-02 04:15:00|34504.7|34434.8|34496.5|34431.6|34504.8|34434.8|34490.7|34428.7|210
1685679600000|2023-06-02 04:20:00|34496.6|34431.5|34504.1|34434.2|34504.7|34434.8|34495.3|34430.3|202
1685679900000|2023-06-02 04:25:00|34504.2|34434.1|34501.8|34432.3|34506.4|34435.9|34501.8|34431|194
1685680200000|2023-06-02 04:30:00|34501.7|34432.1|34505.5|34434.4|34505.8|34435.6|34498.6|34427.8|197
1685680500000|2023-06-02 04:35:00|34505.6|34434.5|34514.9|34442.5|34515.5|34444.8|34504.4|34434.3|309
1685680800000|2023-06-02 04:40:00|34514.1|34443.9|34518.3|34445.8|34519.3|34446.9|34511.5|34438.8|244
1685681100000|2023-06-02 04:45:00|34518.4|34445.7|34522.6|34451.5|34523.4|34453.2|34517.3|34445.5|293
1685681400000|2023-06-02 04:50:00|34522.5|34451.6|34518.3|34448.3|34522.9|34453.1|34515|34445.1|240
1685681700000|2023-06-02 04:55:00|34518.4|34448.4|34523.8|34455.4|34526.4|34459.1|34518|34447.9|313
1685682000000|2023-06-02 05:00:00|34521.8|34455.2|34511.9|34460.8|34521.8|34466.8|34510.4|34455.2|301
1685682300000|2023-06-02 05:05:00|34511.5|34460.6|34509.8|34454|34516|34462.5|34507.7|34453.5|300
1685682600000|2023-06-02 05:10:00|34509.9|34453.9|34502|34449.4|34510.2|34458.4|34501.5|34449|277
1685682900000|2023-06-02 05:15:00|34502.1|34449.6|34505.6|34451.2|34506.6|34455.4|34499.5|34448.8|256
1685683200000|2023-06-02 05:20:00|34505.8|34451.1|34504.9|34454.3|34509.2|34456.5|34503.7|34451.1|260
1685683500000|2023-06-02 05:25:00|34504.4|34453.8|34511.7|34456.7|34511.9|34458.8|34503.4|34450.4|280
1685683800000|2023-06-02 05:30:00|34511.9|34456.8|34485.4|34424.5|34512.1|34459.7|34479.6|34422.2|386
1685684100000|2023-06-02 05:35:00|34485|34424|34473.2|34412.3|34500.7|34438.3|34467.9|34409.4|615
1685684400000|2023-06-02 05:40:00|34471.9|34414.1|34471.8|34414.6|34475|34416|34468.1|34408.7|372
1685684700000|2023-06-02 05:45:00|34471.6|34413.8|34461.3|34410.1|34472.7|34415.4|34460.3|34409.4|381
1685685000000|2023-06-02 05:50:00|34461.2|34409.1|34456.4|34405.5|34462|34411.1|34454.6|34403.6|348
1685685300000|2023-06-02 05:55:00|34456.3|34405.6|34453.4|34397|34458.8|34405.7|34450.2|34394.8|320
1685685600000|2023-06-02 06:00:00|34449.9|34399.9|34443.1|34393.1|34450.5|34400.5|34439.8|34389.8|470
1685685900000|2023-06-02 06:05:00|34443|34393|34432.1|34382.1|34447.6|34397.6|34427.9|34377.9|513
1685686200000|2023-06-02 06:10:00|34432.5|34382.5|34435|34385|34439.6|34389.6|34424.7|34374.7|509
1685686500000|2023-06-02 06:15:00|34434.8|34384.8|34426.6|34376.6|34445.3|34395.3|34425.4|34375.4|537
1685686800000|2023-06-02 06:20:00|34426.1|34376.1|34418.4|34368.4|34430.4|34380.4|34415.5|34365.5|452
1685687100000|2023-06-02 06:25:00|34419|34369|34473.9|34423.9|34473.9|34433.1|34388.4|34356.3|538
1685687400000|2023-06-02 06:30:00|34474.1|34424.1|34468.9|34448.9|34484.2|34451.7|34439.6|34412.4|660
1685687700000|2023-06-02 06:35:00|34468.8|34448.8|34476.2|34456.2|34487|34467|34467.4|34447.4|534
1685688000000|2023-06-02 06:40:00|34476.3|34456.3|34483.6|34433.6|34496.5|34457.8|34456.2|34422.6|445
1685688300000|2023-06-02 06:45:00|34482.6|34432.6|34481.7|34461.7|34501.8|34462.5|34480.8|34432.5|487
1685688600000|2023-06-02 06:50:00|34482.4|34462.4|34493.8|34473.8|34494|34474|34479.2|34459.2|359
1685688900000|2023-06-02 06:55:00|34493.7|34473.7|34472.2|34452.2|34495.7|34475.7|34469.6|34449.6|463
1685689200000|2023-06-02 07:00:00|34473.5|34453.5|34459.9|34439.9|34481.5|34461.5|34458.7|34438.7|617
1685689500000|2023-06-02 07:05:00|34460.1|34440.1|34462.8|34442.8|34471.6|34451.6|34457|34437|510
1685689800000|2023-06-02 07:10:00|34462.5|34442.5|34473.9|34453.9|34485.4|34465.4|34453.7|34433.7|506
1685690100000|2023-06-02 07:15:00|34473.8|34453.8|34463.7|34443.7|34482.5|34462.5|34463.7|34443.7|492
1685690400000|2023-06-02 07:20:00|34463.9|34443.9|34486|34466|34488.8|34468.8|34458.4|34438.4|493
1685690700000|2023-06-02 07:25:00|34487|34467|34468.1|34448.1|34495.7|34475.7|34467.9|34447.9|477
1685691000000|2023-06-02 07:30:00|34468|34448|34485|34465|34500.5|34480.5|34451.1|34431.1|588
1685691300000|2023-06-02 07:35:00|34486|34466|34486.2|34466.2|34492.8|34472.8|34481.9|34461.9|439
1685691600000|2023-06-02 07:40:00|34486.1|34466.1|34474.8|34454.8|34508.2|34488.2|34474|34454|501
1685691900000|2023-06-02 07:45:00|34475.3|34455.3|34465.8|34445.8|34479.9|34459.9|34463|34443|590
1685692200000|2023-06-02 07:50:00|34465.2|34445.2|34472.4|34452.4|34474.4|34454.4|34455.2|34435.2|460
1685692500000|2023-06-02 07:55:00|34473|34453|34509|34489|34529.9|34496.9|34467.9|34447.9|612
1685692800000|2023-06-02 08:00:00|34508.9|34488.9|34513.3|34493.3|34523.8|34503.8|34505|34485|646
1685693100000|2023-06-02 08:05:00|34513.1|34493.1|34499.7|34479.7|34514.1|34494.1|34492.2|34472.2|517
1685693400000|2023-06-02 08:10:00|34499.4|34479.4|34502.8|34482.8|34506.5|34486.5|34491.1|34471.1|491
1685693700000|2023-06-02 08:15:00|34503.7|34483.7|34497.3|34477.3|34515.7|34495.7|34492.8|34472.8|504
1685694000000|2023-06-02 08:20:00|34497.4|34477.4|34488.8|34468.8|34498|34478|34482.6|34462.6|409
1685694300000|2023-06-02 08:25:00|34488.7|34468.7|34467.9|34447.9|34492.6|34472.6|34467.4|34447.4|378
1685694600000|2023-06-02 08:30:00|34468|34448|34461.6|34441.6|34468.1|34448.1|34451.1|34431.1|408
1685694900000|2023-06-02 08:35:00|34461.5|34441.5|34443.3|34423.3|34465.4|34445.4|34441.7|34421.7|384
1685695200000|2023-06-02 08:40:00|34443.4|34423.4|34435.2|34415.2|34454.5|34434.5|34433.8|34413.8|413
1685695500000|2023-06-02 08:45:00|34434.6|34414.6|34447.9|34427.9|34451.8|34431.8|34434.5|34414.5|381
1685695800000|2023-06-02 08:50:00|34447.8|34427.8|34442.8|34422.8|34469.2|34449.2|34442.8|34422.8|530
1685696100000|2023-06-02 08:55:00|34442.9|34422.9|34451.4|34431.4|34466.1|34446.1|34438.2|34418.2|677
1685696400000|2023-06-02 09:00:00|34451.5|34431.5|34482.9|34462.9|34492.5|34472.5|34445.1|34425.1|631
1685696700000|2023-06-02 09:05:00|34483.1|34463.1|34490.6|34470.6|34497.7|34477.7|34483.1|34463.1|521
1685697000000|2023-06-02 09:10:00|34490.5|34470.5|34482.1|34462.1|34491.2|34471.2|34481.5|34461.5|423
1685697300000|2023-06-02 09:15:00|34482.3|34462.3|34462|34442|34487.9|34467.9|34462|34442|513
1685697600000|2023-06-02 09:20:00|34460.3|34440.3|34466.5|34446.5|34468.3|34448.3|34426.2|34406.2|583
1685697900000|2023-06-02 09:25:00|34466.4|34446.4|34490.1|34470.1|34495.9|34475.9|34464.9|34444.9|549
1685698200000|2023-06-02 09:30:00|34490.3|34470.3|34502.7|34482.7|34502.7|34482.7|34484|34464|435
1685698500000|2023-06-02 09:35:00|34502.3|34482.3|34508.3|34488.3|34511.1|34491.1|34497.4|34477.4|336
1685698800000|2023-06-02 09:40:00|34509.4|34489.4|34499.8|34479.8|34512.3|34492.3|34494.5|34474.5|375
1685699100000|2023-06-02 09:45:00|34499.9|34479.9|34487.1|34467.1|34500.8|34480.8|34484.1|34464.1|343
1685699400000|2023-06-02 09:50:00|34487|34467|34511.1|34491.1|34516|34496|34484.8|34464.8|464
1685699700000|2023-06-02 09:55:00|34512.5|34492.5|34497|34477|34514.7|34494.7|34489.3|34469.3|500
1685700000000|2023-06-02 10:00:00|34498|34478|34492.2|34472.2|34506.4|34486.4|34491.8|34471.8|428
1685700300000|2023-06-02 10:05:00|34492.6|34472.6|34478.9|34458.9|34495.1|34475.1|34476.9|34456.9|359
1685700600000|2023-06-02 10:10:00|34478.8|34458.8|34475.5|34455.5|34479.9|34459.9|34473.6|34453.6|258
1685700900000|2023-06-02 10:15:00|34475.4|34455.4|34474.2|34454.2|34478.8|34458.8|34473|34453|251
1685701200000|2023-06-02 10:20:00|34474.1|34454.1|34478.5|34458.5|34481.8|34461.8|34473|34453|235
1685701500000|2023-06-02 10:25:00|34478.4|34458.4|34482.3|34462.3|34484.9|34464.9|34476.4|34456.4|240
1685701800000|2023-06-02 10:30:00|34482|34462|34475.7|34455.7|34482.4|34462.4|34472.3|34452.3|304
1685702100000|2023-06-02 10:35:00|34475.9|34455.9|34502.1|34482.1|34505|34485|34475.7|34455.7|405
1685702400000|2023-06-02 10:40:00|34502.2|34482.2|34498.1|34478.1|34517.6|34497.6|34497.6|34477.6|430
1685702700000|2023-06-02 10:45:00|34498.2|34478.2|34510.8|34490.8|34511|34491|34496.1|34476.1|330
1685703000000|2023-06-02 10:50:00|34510.9|34490.9|34517|34497|34519.7|34499.7|34510.2|34490.2|352
1685703300000|2023-06-02 10:55:00|34517.1|34497.1|34512.8|34492.8|34541.2|34521.2|34512.8|34492.8|489
1685703600000|2023-06-02 11:00:00|34514.2|34494.2|34515.5|34495.5|34525.5|34505.5|34511.7|34491.7|489
1685703900000|2023-06-02 11:05:00|34515.7|34495.7|34529.6|34509.6|34530.1|34510.1|34515.3|34495.3|361
1685704200000|2023-06-02 11:10:00|34529.5|34509.5|34528.1|34508.1|34533.3|34513.3|34519.8|34499.8|372
1685704500000|2023-06-02 11:15:00|34528.7|34508.7|34520.9|34500.9|34531.2|34511.2|34510.1|34490.1|451
1685704800000|2023-06-02 11:20:00|34520.6|34500.6|34524.5|34504.5|34527.9|34507.9|34518.8|34498.8|340
1685705100000|2023-06-02 11:25:00|34524.6|34504.6|34516.6|34496.6|34527.8|34507.8|34515.2|34495.2|440
1685705400000|2023-06-02 11:30:00|34516.3|34496.3|34519.1|34499.1|34520.8|34500.8|34511.2|34491.2|371
1685705700000|2023-06-02 11:35:00|34518.8|34498.8|34524.8|34504.8|34528.8|34508.8|34513.5|34493.5|368
1685706000000|2023-06-02 11:40:00|34524.9|34504.9|34519.8|34499.8|34527.2|34507.2|34517.9|34497.9|346
1685706300000|2023-06-02 11:45:00|34519.9|34499.9|34526.6|34506.6|34526.9|34506.9|34518.8|34498.8|361
1685706600000|2023-06-02 11:50:00|34527.3|34507.3|34528.5|34508.5|34539.6|34519.6|34526.5|34506.5|339
1685706900000|2023-06-02 11:55:00|34528.6|34508.6|34532.8|34512.8|34533|34513|34519|34499|461
1685707200000|2023-06-02 12:00:00|34532.6|34512.6|34522.1|34502.1|34532.6|34512.6|34515.9|34495.9|513
1685707500000|2023-06-02 12:05:00|34522|34502|34515.1|34495.1|34524.8|34504.8|34497.2|34477.2|497
1685707800000|2023-06-02 12:10:00|34515.4|34495.4|34518.4|34498.4|34520.9|34500.9|34502.1|34482.1|491
1685708100000|2023-06-02 12:15:00|34518.3|34498.3|34489.8|34469.8|34518.4|34498.4|34486.9|34466.9|545
1685708400000|2023-06-02 12:20:00|34489.1|34469.1|34484|34464|34506.9|34486.9|34484|34464|486
1685708700000|2023-06-02 12:25:00|34485.4|34465.4|34527.9|34432.2|34529.4|34480.6|34477.2|34415.4|756
1685709000000|2023-06-02 12:30:00|34534.3|34429|34503.3|34453.3|34640.6|34540.1|34495.4|34416.6|1109
1685709300000|2023-06-02 12:35:00|34502.4|34452.4|34482.7|34462.7|34502.6|34477.6|34461|34441|958
1685709600000|2023-06-02 12:40:00|34482.2|34462.2|34538.7|34518.7|34547.2|34527.2|34462|34442|891
1685709900000|2023-06-02 12:45:00|34538.8|34518.8|34540.5|34520.5|34545.9|34525.9|34519.6|34499.6|930
1685710200000|2023-06-02 12:50:00|34539.1|34519.1|34531.4|34511.4|34571.5|34551.5|34528.5|34508.5|848
1685710500000|2023-06-02 12:55:00|34533|34513|34520|34500|34533|34513|34510.7|34490.7|740
1685710800000|2023-06-02 13:00:00|34518.9|34498.9|34472.1|34452.1|34524.6|34504.6|34453.3|34433.3|707
1685711100000|2023-06-02 13:05:00|34471.4|34451.4|34457.7|34437.7|34475.5|34455.5|34438.7|34418.7|718
1685711400000|2023-06-02 13:10:00|34457.8|34437.8|34448.8|34428.8|34464.4|34444.4|34413.4|34393.4|724
1685711700000|2023-06-02 13:15:00|34448.7|34428.7|34448|34428|34457.7|34437.7|34440.2|34420.2|599
1685712000000|2023-06-02 13:20:00|34448.2|34428.2|34442.1|34422.1|34475.5|34455.5|34442|34422|585
1685712300000|2023-06-02 13:25:00|34442.2|34422.2|34387.2|34367.2|34442.4|34422.4|34382.9|34362.9|780
1685712600000|2023-06-02 13:30:00|34386.9|34366.9|34382.1|34362.1|34398|34378|34373.8|34353.8|752
1685712900000|2023-06-02 13:35:00|34382|34362|34418.6|34398.6|34418.6|34398.6|34378.5|34358.5|721
1685713200000|2023-06-02 13:40:00|34418.7|34398.7|34444.1|34424.1|34446.4|34426.4|34418.7|34398.7|829
1685713500000|2023-06-02 13:45:00|34443.9|34423.9|34497.8|34477.8|34524.1|34504.1|34443.9|34423.9|920
1685713800000|2023-06-02 13:50:00|34497.7|34477.7|34486.3|34466.3|34504.8|34484.8|34484.2|34464.2|879
1685714100000|2023-06-02 13:55:00|34486|34466|34502.9|34482.9|34508.9|34488.9|34485.9|34465.9|653
1685714400000|2023-06-02 14:00:00|34501.9|34481.9|34475.2|34455.2|34503.5|34483.5|34472.4|34452.4|656
1685714700000|2023-06-02 14:05:00|34475.1|34455.1|34492.7|34472.7|34500.4|34480.4|34473.3|34453.3|624
1685715000000|2023-06-02 14:10:00|34494|34474|34510.8|34490.8|34515.4|34495.4|34492.7|34472.7|671
1685715300000|2023-06-02 14:15:00|34510.9|34490.9|34514.4|34494.4|34526.3|34506.3|34508.2|34488.2|739
1685715600000|2023-06-02 14:20:00|34514.2|34494.2|34561.8|34541.8|34568.2|34548.2|34513.4|34493.4|796
1685715900000|2023-06-02 14:25:00|34562.1|34542.1|34567.6|34547.6|34591.3|34571.3|34560.7|34540.7|696
1685716200000|2023-06-02 14:30:00|34567.5|34547.5|34571.3|34551.3|34580|34560|34563.3|34543.3|664
1685716500000|2023-06-02 14:35:00|34572|34552|34512|34492|34572|34552|34504.2|34484.2|707
1685716800000|2023-06-02 14:40:00|34511.5|34491.5|34505.6|34485.6|34511.6|34491.6|34494.9|34474.9|721
1685717100000|2023-06-02 14:45:00|34504.2|34484.2|34515.3|34495.3|34523.3|34503.3|34499.5|34479.5|649
1685717400000|2023-06-02 14:50:00|34515.4|34495.4|34501|34481|34518.1|34498.1|34491.8|34471.8|633
1685717700000|2023-06-02 14:55:00|34500.5|34480.5|34537.4|34517.4|34540|34520|34500.4|34480.4|749
1685718000000|2023-06-02 15:00:00|34537.1|34517.1|34543.6|34523.6|34552.1|34532.1|34521.1|34501.1|648
1685718300000|2023-06-02 15:05:00|34543.5|34523.5|34530.7|34510.7|34543.5|34523.5|34521|34501|601
1685718600000|2023-06-02 15:10:00|34530.8|34510.8|34525.5|34505.5|34535.5|34515.5|34523.8|34503.8|655
1685718900000|2023-06-02 15:15:00|34525.2|34505.2|34523|34503|34526|34506|34507.8|34487.8|445
1685719200000|2023-06-02 15:20:00|34522.5|34502.5|34516.7|34496.7|34523.5|34503.5|34515.3|34495.3|411
1685719500000|2023-06-02 15:25:00|34516.6|34496.6|34506.7|34486.7|34516.6|34496.6|34506|34486|376
1685719800000|2023-06-02 15:30:00|34507|34487|34511.9|34491.9|34515.8|34495.8|34505.3|34485.3|319
1685720100000|2023-06-02 15:35:00|34511.8|34491.8|34520.2|34500.2|34522.2|34502.2|34510.5|34490.5|315
1685720400000|2023-06-02 15:40:00|34520.1|34500.1|34530.3|34510.3|34532.9|34512.9|34518.3|34498.3|369
1685720700000|2023-06-02 15:45:00|34530.2|34510.2|34540.8|34520.8|34551.5|34531.5|34526|34506|452
1685721000000|2023-06-02 15:50:00|34540.7|34520.7|34529.2|34509.2|34542.3|34522.3|34527.5|34507.5|345
1685721300000|2023-06-02 15:55:00|34529.3|34509.3|34522|34502|34530.3|34510.3|34521.9|34501.9|308
1685721600000|2023-06-02 16:00:00|34520.3|34500.3|34520.9|34500.9|34527.7|34507.7|34518.7|34498.7|289
1685721900000|2023-06-02 16:05:00|34521|34501|34544.2|34494.2|34545|34508.4|34515.6|34486.3|413
1685722200000|2023-06-02 16:10:00|34544.1|34494.1|34539.2|34489.2|34561.5|34511.5|34539.2|34489.2|546
1685722500000|2023-06-02 16:15:00|34539.3|34489.3|34524.5|34504.5|34543.5|34512.6|34521.1|34488|350
1685722800000|2023-06-02 16:20:00|34524.6|34504.6|34531.3|34511.3|34535.1|34515.1|34519.2|34499.2|365
1685723100000|2023-06-02 16:25:00|34531.4|34511.4|34537.1|34517.1|34543.4|34523.4|34530.2|34510.2|410
1685723400000|2023-06-02 16:30:00|34536.9|34516.9|34530.9|34510.9|34537.7|34517.7|34529.5|34509.5|347
1685723700000|2023-06-02 16:35:00|34532.1|34512.1|34535.4|34515.4|34535.4|34515.4|34528.4|34508.4|296
1685724000000|2023-06-02 16:40:00|34535.2|34515.2|34530|34510|34538.8|34518.8|34529.4|34509.4|244
1685724300000|2023-06-02 16:45:00|34529.8|34509.8|34537.4|34517.4|34541.4|34521.4|34529.1|34509.1|358
1685724600000|2023-06-02 16:50:00|34539.2|34519.2|34537.2|34517.2|34542.1|34522.1|34534.5|34514.5|357
1685724900000|2023-06-02 16:55:00|34537.1|34517.1|34537.2|34517.2|34540.6|34520.6|34534.7|34514.7|374
1685725200000|2023-06-02 17:00:00|34537.1|34517.1|34529.3|34509.3|34543.2|34523.2|34529.3|34509.3|444
1685725500000|2023-06-02 17:05:00|34529.8|34509.8|34527.3|34507.3|34544.6|34524.6|34525.7|34505.7|413
1685725800000|2023-06-02 17:10:00|34527.6|34507.6|34535.8|34515.8|34560.6|34519|34515.7|34495.7|403
1685726100000|2023-06-02 17:15:00|34536.7|34516.7|34531.4|34511.4|34541.6|34521.6|34531.3|34511.3|321
1685726400000|2023-06-02 17:20:00|34531.2|34511.2|34524.9|34504.9|34531.2|34511.2|34524.5|34504.5|281
1685726700000|2023-06-02 17:25:00|34524.8|34504.8|34525.2|34505.2|34529.5|34509.5|34524|34504|229
1685727000000|2023-06-02 17:30:00|34525|34505|34530.4|34510.4|34531.1|34511.1|34523.9|34503.9|227
1685727300000|2023-06-02 17:35:00|34530.5|34510.5|34540|34520|34540.7|34520.7|34530.5|34510.5|202
1685727600000|2023-06-02 17:40:00|34538.9|34518.9|34548|34528|34548.1|34528.1|34538.6|34518.6|315
1685727900000|2023-06-02 17:45:00|34547.3|34527.3|34544.4|34524.4|34548.5|34528.5|34540.3|34520.3|280
1685728200000|2023-06-02 17:50:00|34544.3|34524.3|34535.7|34515.7|34544.6|34524.6|34533.6|34513.6|267
1685728500000|2023-06-02 17:55:00|34535.4|34515.4|34542.3|34522.3|34542.3|34522.3|34534.9|34514.9|265
1685728800000|2023-06-02 18:00:00|34542.2|34522.2|34564.3|34544.3|34564.5|34544.5|34538.6|34518.6|380
1685729100000|2023-06-02 18:05:00|34564.4|34544.4|34564|34544|34570.9|34550.9|34563.1|34543.1|239
1685729400000|2023-06-02 18:10:00|34564.1|34544.1|34569.1|34549.1|34570.7|34550.7|34564|34544|298
1685729700000|2023-06-02 18:15:00|34569.3|34549.3|34557.3|34537.3|34569.9|34549.9|34556.9|34536.9|247
1685730000000|2023-06-02 18:20:00|34557.1|34537.1|34557.9|34537.9|34562.6|34542.6|34557|34537|258
1685730300000|2023-06-02 18:25:00|34557.8|34537.8|34553.3|34533.3|34558.2|34538.2|34552.2|34532.2|320
1685730600000|2023-06-02 18:30:00|34553.6|34533.6|34553.7|34503.7|34556.1|34536.1|34539.3|34503.7|311
1685730900000|2023-06-02 18:35:00|34553.9|34503.9|34552|34502|34555.5|34505.5|34547.1|34497.1|315
1685731200000|2023-06-02 18:40:00|34551.8|34501.8|34556.1|34506.1|34559|34509|34551.5|34501.5|278
1685731500000|2023-06-02 18:45:00|34556.3|34506.3|34556.1|34506.1|34558|34508|34550.9|34500.9|296
1685731800000|2023-06-02 18:50:00|34556.6|34506.6|34558.3|34508.3|34558.6|34508.6|34551.7|34501.7|313
1685732100000|2023-06-02 18:55:00|34558.4|34508.4|34535|34515|34563|34519.7|34535|34501.1|275
1685732400000|2023-06-02 19:00:00|34535.2|34515.2|34556.6|34506.6|34557.7|34520.5|34528.7|34494.4|287
1685732700000|2023-06-02 19:05:00|34556.5|34506.5|34550.8|34530.8|34560.8|34531.1|34544.1|34506.5|189
1685733000000|2023-06-02 19:10:00|34550.7|34530.7|34551.8|34531.8|34553.3|34533.3|34549.1|34529.1|195
1685733300000|2023-06-02 19:15:00|34551.7|34531.7|34548.2|34528.2|34560.9|34532.7|34543.2|34510.8|209
1685733600000|2023-06-02 19:20:00|34547.4|34527.4|34571.3|34521.3|34571.4|34534.5|34547.2|34513.7|257
1685733900000|2023-06-02 19:25:00|34571.4|34521.4|34573.5|34523.5|34574|34524|34567.3|34517.3|285
1685734200000|2023-06-02 19:30:00|34573.3|34523.3|34567.7|34517.7|34576.5|34526.5|34564.9|34514.9|460
1685734500000|2023-06-02 19:35:00|34569|34519|34569.1|34519.1|34571.6|34521.6|34565|34515|418
1685734800000|2023-06-02 19:40:00|34569.6|34519.6|34571.3|34521.3|34573.4|34523.4|34567.5|34517.5|404
1685735100000|2023-06-02 19:45:00|34571.1|34521.1|34572.7|34522.7|34574.3|34524.3|34569.6|34519.6|408
1685735400000|2023-06-02 19:50:00|34572.4|34522.4|34575.9|34525.9|34579.1|34529.1|34571.3|34521.3|521
1685735700000|2023-06-02 19:55:00|34575.8|34525.8|34580.1|34530.1|34581.6|34531.6|34574.2|34524.2|515
1685736000000|2023-06-02 20:00:00|34577.6|34527.6|34574.2|34524.2|34578.2|34528.2|34571.9|34521.9|477
1685736300000|2023-06-02 20:05:00|34574|34524|34576.3|34526.3|34576.7|34526.7|34573.6|34523.6|312
1685736600000|2023-06-02 20:10:00|34576.1|34526.1|34577.1|34527.1|34578.7|34528.7|34571.6|34521.6|436
1685736900000|2023-06-02 20:15:00|34577|34527|34580.5|34530.5|34581.6|34531.6|34576.1|34526.1|499
1685737200000|2023-06-02 20:20:00|34579.7|34529.7|34578.7|34528.7|34581.6|34531.6|34576.5|34526.5|528
1685737500000|2023-06-02 20:25:00|34579|34529|34580.5|34525.3|34581.5|34529.9|34571.1|34521.1|282
1685737800000|2023-06-02 20:30:00|34580.7|34525.8|34586.8|34520.5|34592.3|34532.4|34579.5|34512|372
1685738100000|2023-06-02 20:35:00|34585.9|34519.6|34591.2|34514.8|34594|34522.4|34585.1|34510.2|379
1685738400000|2023-06-02 20:40:00|34588.9|34514.7|34593.8|34516|34597|34517.9|34587.6|34511.1|253
1685738700000|2023-06-02 20:45:00|34593.5|34516.1|34599.9|34505.2|34600.2|34517.7|34593.5|34504.1|259
1685739000000|2023-06-02 20:50:00|34598.3|34503.6|34603.1|34500.7|34604.4|34508.9|34597.2|34498.5|293
1685739300000|2023-06-02 20:55:00|34603.9|34503.1|34596|34497.2|34610.8|34504.7|34591.3|34483.5|286
1685908800000|2023-06-04 20:00:00|34581|34507.5|34581|34507.5|34581|34507.5|34581|34507.5|1
1685909100000|2023-06-04 20:05:00|34597.7|34452.7|34597.7|34452.7|34598.3|34453.3|34597.7|34452.7|8
1685909400000|2023-06-04 20:10:00|34597.8|34452.8|34619.5|34474.5|34620.7|34475.7|34597.8|34452.8|7
1685910000000|2023-06-04 20:20:00|34613.8|34468.8|34613.8|34468.8|34613.8|34468.8|34613.8|34468.8|1
1685910600000|2023-06-04 20:30:00|34598.7|34453.7|34605.9|34460.9|34606.5|34461.5|34598.7|34453.7|4
1685910900000|2023-06-04 20:35:00|34604.3|34459.3|34607.6|34462.6|34608.4|34463.4|34603|34458|7
1685911200000|2023-06-04 20:40:00|34606.5|34461.5|34606.5|34461.5|34606.5|34461.5|34606.5|34461.5|1
1685911500000|2023-06-04 20:45:00|34608.5|34463.5|34608.5|34463.5|34608.5|34463.5|34608.5|34463.5|1
1685911800000|2023-06-04 20:50:00|34608.6|34463.6|34607.5|34462.5|34608.6|34463.6|34607.4|34462.4|3
1685912400000|2023-06-04 21:00:00|34615.9|34470.9|34632.8|34487.8|34634.4|34489.4|34615.8|34470.8|26
1685912700000|2023-06-04 21:05:00|34632.3|34487.3|34620.4|34475.4|34635.7|34490.7|34619.6|34474.6|33
1685913000000|2023-06-04 21:10:00|34620.2|34475.2|34621.5|34476.5|34622.3|34477.3|34620.2|34475.2|13
1685913300000|2023-06-04 21:15:00|34621.7|34476.7|34621.7|34476.7|34621.7|34476.7|34621.7|34476.7|1
1685913600000|2023-06-04 21:20:00|34637.9|34492.9|34617.2|34497.2|34640.3|34503.8|34614.8|34492.9|34
1685913900000|2023-06-04 21:25:00|34617.3|34497.3|34622.6|34502.6|34644.1|34524.1|34615.2|34495.2|29
1685914200000|2023-06-04 21:30:00|34615.2|34495.2|34619.4|34499.4|34623.9|34503.9|34614.3|34494.3|87
1685914500000|2023-06-04 21:35:00|34619.3|34499.3|34629|34509|34629.4|34509.4|34616.9|34496.9|48
1685914800000|2023-06-04 21:40:00|34628.9|34508.9|34618.2|34498.2|34629|34509|34617.7|34497.7|41
1685915100000|2023-06-04 21:45:00|34618.1|34498.1|34620|34500|34625.9|34505.9|34617.8|34497.8|55
1685915400000|2023-06-04 21:50:00|34619.9|34499.9|34617.8|34497.8|34626.7|34506.7|34612.5|34492.5|66
1685915700000|2023-06-04 21:55:00|34616.6|34496.6|34627.8|34507.8|34627.8|34509.7|34605.6|34496.4|120
1685916000000|2023-06-04 22:00:00|34627.3|34507.3|34635.9|34515.9|34636.9|34516.9|34622.8|34502.8|411
1685916300000|2023-06-04 22:05:00|34636.3|34516.3|34627.5|34507.5|34636.3|34516.3|34626.3|34506.3|416
1685916600000|2023-06-04 22:10:00|34627.4|34507.4|34627.6|34507.6|34631.2|34511.2|34625.8|34505.8|298
1685916900000|2023-06-04 22:15:00|34626.4|34506.4|34628.2|34508.2|34630.7|34510.7|34626.4|34506.4|203
1685917200000|2023-06-04 22:20:00|34628.4|34508.4|34627|34507|34633.4|34513.4|34626.7|34506.7|238
1685917500000|2023-06-04 22:25:00|34626.7|34506.7|34624.7|34504.7|34631.9|34511.9|34622.9|34502.9|323
1685917800000|2023-06-04 22:30:00|34626.7|34506.7|34632.5|34512.5|34634.9|34524.5|34620.2|34506.7|204
1685918100000|2023-06-04 22:35:00|34633.9|34513.9|34624.1|34525|34635.2|34527.5|34621.6|34512.2|232
1685918400000|2023-06-04 22:40:00|34630.7|34518.7|34630.7|34517.3|34633.1|34525|34623.5|34511.2|72
1685918700000|2023-06-04 22:45:00|34630|34517.1|34629.4|34531.8|34638.9|34532.3|34622.5|34515.4|209
1685919000000|2023-06-04 22:50:00|34636.6|34525.8|34637.1|34524.3|34641.1|34543.2|34623.6|34518.4|95
1685919300000|2023-06-04 22:55:00|34629.8|34530.1|34640.6|34537|34640.6|34537.1|34628.5|34518.5|221
1685919600000|2023-06-04 23:00:00|34637.8|34540|34643.8|34529.4|34646.7|34541.5|34631.8|34524.7|324
1685919900000|2023-06-04 23:05:00|34642.7|34529.3|34633|34541.2|34644.9|34542.9|34631.2|34526.5|383
1685920200000|2023-06-04 23:10:00|34631.9|34541.1|34640.6|34541|34641.2|34545.5|34631.9|34538.2|191
1685920500000|2023-06-04 23:15:00|34640.8|34541.2|34639.9|34540.6|34646.7|34545.7|34634.1|34532.1|175
1685920800000|2023-06-04 23:20:00|34635.7|34544.9|34644.7|34545.5|34644.9|34550.5|34634|34534.2|201
1685921100000|2023-06-04 23:25:00|34644.6|34545.7|34650.8|34544.2|34655.9|34553.9|34641.1|34535.8|232
1685921400000|2023-06-04 23:30:00|34650.9|34543.5|34649.5|34553.2|34655.3|34554.4|34647.3|34543.3|254
1685921700000|2023-06-04 23:35:00|34649.4|34552.8|34638.5|34566.9|34653.8|34575.7|34633.4|34543.1|220
1685922000000|2023-06-04 23:40:00|34638.6|34567|34643.4|34573.4|34649.6|34581.5|34633.7|34564.6|289
1685922300000|2023-06-04 23:45:00|34643.2|34573.5|34652.6|34583.9|34652.6|34583.9|34635.7|34564.3|164
1685922600000|2023-06-04 23:50:00|34652.7|34584|34643.2|34571.6|34654.6|34584.3|34641.1|34565.2|186
1685922900000|2023-06-04 23:55:00|34643.4|34571.7|34633.5|34562.1|34646.2|34579.6|34631.5|34560.3|388
1685923200000|2023-06-05 00:00:00|34633.2|34561.7|34654.2|34593|34656.3|34593.9|34633.2|34561.7|472
1685923500000|2023-06-05 00:05:00|34654.4|34592.7|34654.8|34594.9|34657.4|34600.4|34650.6|34590.6|405
1685923800000|2023-06-05 00:10:00|34654.9|34594.8|34647.7|34593.7|34656.2|34598.9|34645.2|34587.8|308
1685924100000|2023-06-05 00:15:00|34647.5|34593.8|34656.6|34600.3|34657.3|34602.5|34646.2|34589.2|346
1685924400000|2023-06-05 00:20:00|34656.3|34600.2|34640.1|34590.1|34658.5|34601.8|34637.8|34583.8|370
1685924700000|2023-06-05 00:25:00|34640.5|34590.5|34643.2|34589|34644.5|34593.2|34639.1|34586.4|261
1685925000000|2023-06-05 00:30:00|34642.9|34588.8|34643.3|34593.3|34647.5|34595.6|34642.4|34588.5|315
1685925300000|2023-06-05 00:35:00|34643.2|34593.2|34642.8|34592.8|34648.5|34593.3|34640.6|34585.6|272
1685925600000|2023-06-05 00:40:00|34642.7|34592.7|34640.7|34581.7|34644.5|34593.8|34640.1|34581.3|272
1685925900000|2023-06-05 00:45:00|34640.6|34581.8|34636.2|34578.9|34641.9|34584.4|34636.1|34576.8|269
1685926200000|2023-06-05 00:50:00|34636|34579.1|34635.7|34578.5|34639.2|34581|34632.2|34572.2|367
1685926500000|2023-06-05 00:55:00|34635.6|34578.1|34627.2|34552.7|34638.8|34583.4|34627.2|34552.7|357
1685926800000|2023-06-05 01:00:00|34626.9|34554|34627.7|34564.3|34628.3|34564.4|34607.7|34521.4|485
1685927100000|2023-06-05 01:05:00|34627.6|34564.5|34636.6|34578.4|34637.6|34579.2|34624.5|34562.5|404
1685927400000|2023-06-05 01:10:00|34636.3|34578.5|34632.3|34566.6|34636.3|34580|34626.8|34565|347
1685927700000|2023-06-05 01:15:00|34632.5|34566.5|34640.6|34586.8|34645|34588|34626.7|34566.3|440
1685928000000|2023-06-05 01:20:00|34640.3|34586.6|34639.1|34586.1|34643.2|34587.8|34635.1|34579.2|428
1685928300000|2023-06-05 01:25:00|34638.7|34586|34640.1|34582.9|34642.3|34586.9|34637.4|34581.8|377
1685928600000|2023-06-05 01:30:00|34640|34582.8|34639.4|34582.2|34643|34587|34636.3|34579.6|466
1685928900000|2023-06-05 01:35:00|34639.5|34582.5|34637.6|34584.5|34640|34585|34631.2|34575.8|405
1685929200000|2023-06-05 01:40:00|34637.7|34584.7|34634.9|34576.7|34640|34586.7|34630.4|34572.1|403
1685929500000|2023-06-05 01:45:00|34635.8|34576.2|34630.9|34568.1|34636|34576.4|34627.3|34560.8|516
1685929800000|2023-06-05 01:50:00|34630.8|34569.2|34634.8|34574.3|34637.3|34576.2|34627.8|34565.9|395
1685930100000|2023-06-05 01:55:00|34634.7|34574.4|34632.6|34568.4|34635.6|34574.4|34631.3|34566.3|374
1685930400000|2023-06-05 02:00:00|34632.5|34568.3|34632|34567.2|34634.1|34571|34627|34562.7|402
1685930700000|2023-06-05 02:05:00|34631.9|34567.1|34633.8|34572.7|34634.5|34572.8|34628|34564.5|408
1685931000000|2023-06-05 02:10:00|34634|34572.8|34634.4|34571.7|34638.6|34577.6|34634|34571.2|371
1685931300000|2023-06-05 02:15:00|34634.3|34571.6|34637.8|34576.5|34638.6|34576.6|34632.9|34571.4|287
1685931600000|2023-06-05 02:20:00|34637.5|34576.6|34639.5|34576.6|34640.6|34578.7|34636|34573.4|373
1685931900000|2023-06-05 02:25:00|34639.4|34576.5|34636|34574.2|34640|34578.8|34633.6|34570.5|208
1685932200000|2023-06-05 02:30:00|34636.1|34574|34638.4|34575.2|34639.9|34578.3|34633.8|34570.7|306
1685932500000|2023-06-05 02:35:00|34638.1|34575.1|34635.4|34574.2|34639.1|34577.7|34634.9|34572.2|231
1685932800000|2023-06-05 02:40:00|34635.2|34574.1|34633.9|34570.2|34636.1|34574.2|34631.4|34568.9|209
1685933100000|2023-06-05 02:45:00|34633.8|34570.5|34635.5|34571.1|34636.6|34574.4|34630.7|34569.7|202
1685933400000|2023-06-05 02:50:00|34635.1|34572.9|34636.2|34572.2|34638.9|34577.1|34634.7|34570.3|230
1685933700000|2023-06-05 02:55:00|34636|34572.3|34636|34573.7|34640.3|34579|34635.4|34571.4|236
1685934000000|2023-06-05 03:00:00|34636.3|34573.8|34638.7|34579.1|34638.7|34579.1|34628.5|34567.7|293
1685934300000|2023-06-05 03:05:00|34638.6|34579.2|34638.7|34577.5|34640.5|34581|34637.2|34575.9|206
1685934600000|2023-06-05 03:10:00|34638.3|34577.3|34639.1|34576.1|34643.6|34578.8|34636.8|34567.3|233
1685934900000|2023-06-05 03:15:00|34638.6|34575.8|34637.6|34574.7|34639.4|34579.2|34636.5|34574.5|176
1685935200000|2023-06-05 03:20:00|34637.7|34574.9|34635.9|34575.9|34644.8|34577.5|34635.3|34567.7|222
1685935500000|2023-06-05 03:25:00|34636|34576|34639|34575.6|34646|34578.3|34635.5|34564.4|298
1685935800000|2023-06-05 03:30:00|34638.9|34575.5|34636.3|34579.3|34643.8|34579.7|34630.8|34565.6|323
1685936100000|2023-06-05 03:35:00|34635.7|34579|34634.3|34575.3|34641.1|34580.2|34632.3|34568.5|348
1685936400000|2023-06-05 03:40:00|34638.1|34575.4|34632.9|34576.7|34640.5|34580.8|34631.2|34569.8|333
1685936700000|2023-06-05 03:45:00|34632.1|34569.7|34636.7|34576.8|34640.7|34579.6|34632.1|34566.9|318
1685937000000|2023-06-05 03:50:00|34636.5|34571.6|34635.8|34578.7|34640.8|34584.3|34634.3|34570.8|261
1685937300000|2023-06-05 03:55:00|34635.7|34572.7|34635|34575.5|34639.9|34578.8|34634.2|34569.8|290
1685937600000|2023-06-05 04:00:00|34635.2|34575.6|34635.5|34579|34640.1|34579|34633.8|34569.1|362
1685937900000|2023-06-05 04:05:00|34635.4|34578.9|34636.4|34576.5|34640.8|34580.2|34634.9|34566.3|323
1685938200000|2023-06-05 04:10:00|34636.3|34576.4|34644.1|34576|34646.3|34583.2|34636.2|34570.8|385
1685938500000|2023-06-05 04:15:00|34644.2|34582|34611.2|34557.6|34644.2|34582.3|34609.7|34554.7|361
1685938800000|2023-06-05 04:20:00|34611|34557.7|34599.6|34543.1|34611|34557.7|34597.2|34542.4|253
1685939100000|2023-06-05 04:25:00|34599.4|34543|34608.1|34552.1|34610.8|34556.5|34592.8|34538.2|146
1685939400000|2023-06-05 04:30:00|34608|34551.6|34605.1|34552.8|34608.2|34554.1|34604.9|34550.6|168
1685939700000|2023-06-05 04:35:00|34605.6|34553|34608.3|34551.6|34608.4|34554.3|34605|34550|135
1685940000000|2023-06-05 04:40:00|34608.2|34551.4|34613.1|34560.6|34615|34561.9|34606.8|34551.4|192
1685940300000|2023-06-05 04:45:00|34613.4|34560.7|34613|34557.1|34615.1|34561.2|34609.8|34554.1|153
1685940600000|2023-06-05 04:50:00|34612.3|34556.9|34609.8|34557.5|34613.7|34560.1|34608.2|34555.3|127
1685940900000|2023-06-05 04:55:00|34609.9|34557.6|34605.9|34550.2|34611.3|34557.9|34604.6|34549.6|250
1685941200000|2023-06-05 05:00:00|34606.1|34550.1|34613.7|34563.7|34616.3|34566.3|34603.7|34550.1|207
1685941500000|2023-06-05 05:05:00|34614.2|34564.2|34610.4|34560.4|34614.6|34564.5|34607.3|34557.3|159
1685941800000|2023-06-05 05:10:00|34610.3|34560.3|34614.9|34564.9|34615.6|34565.6|34608.7|34558.7|242
1685942100000|2023-06-05 05:15:00|34614.8|34564.8|34619.1|34569.1|34620|34570|34612.7|34562.7|135
1685942400000|2023-06-05 05:20:00|34619.3|34569.3|34617.6|34567.6|34622.8|34572.8|34615.5|34565.5|233
1685942700000|2023-06-05 05:25:00|34617.5|34567.5|34617.5|34567.5|34620.7|34570.7|34615.8|34565.8|174
1685943000000|2023-06-05 05:30:00|34616.8|34566.8|34614.1|34564.1|34618.5|34568.5|34612.4|34562.4|192
1685943300000|2023-06-05 05:35:00|34614.2|34564.2|34612.4|34562.4|34615.7|34565.7|34610.1|34560.1|224
1685943600000|2023-06-05 05:40:00|34611.9|34561.9|34603.3|34553.3|34613.2|34563.2|34602.1|34552.1|260
1685943900000|2023-06-05 05:45:00|34603.4|34553.4|34600|34550|34605.3|34555.3|34596.7|34546.7|266
1685944200000|2023-06-05 05:50:00|34600.3|34550.3|34596.4|34546.4|34601.8|34551.8|34592.3|34542.3|251
1685944500000|2023-06-05 05:55:00|34596.3|34546.3|34602.8|34546.2|34608.9|34554.5|34595.3|34543.8|325
1685944800000|2023-06-05 06:00:00|34599.3|34549.3|34605.9|34555.9|34618.9|34568.9|34599.3|34549.3|524
1685945100000|2023-06-05 06:05:00|34605.7|34555.7|34593.8|34573.8|34606.9|34573.9|34583.1|34548.2|502
1685945400000|2023-06-05 06:10:00|34594.1|34574.1|34593.5|34573.5|34598.4|34578.4|34590.3|34570.3|370
1685945700000|2023-06-05 06:15:00|34593.4|34573.4|34601.4|34581.4|34605.6|34585.6|34591.5|34571.5|284
1685946000000|2023-06-05 06:20:00|34601.5|34581.5|34602.5|34582.5|34607.5|34587.5|34598.1|34578.1|320
1685946300000|2023-06-05 06:25:00|34602.4|34582.4|34635.4|34582.4|34635.4|34584.7|34597.5|34554.3|391
1685946600000|2023-06-05 06:30:00|34633.9|34581.6|34619.8|34569.8|34633.9|34583.3|34615.4|34565.4|454
1685946900000|2023-06-05 06:35:00|34619.7|34569.7|34606.2|34586.2|34624.2|34586.4|34600.8|34562.9|334
1685947200000|2023-06-05 06:40:00|34606.3|34586.3|34613.3|34593.3|34616.2|34596.2|34602.8|34582.8|345
1685947500000|2023-06-05 06:45:00|34613.1|34593.1|34615.7|34595.7|34620.5|34600.5|34608.9|34588.9|294
1685947800000|2023-06-05 06:50:00|34616.1|34596.1|34619.8|34599.8|34629.8|34609.8|34615.5|34595.5|432
1685948100000|2023-06-05 06:55:00|34619.9|34599.9|34624.4|34604.4|34631.4|34611.4|34615.7|34595.7|462
1685948400000|2023-06-05 07:00:00|34624.5|34604.5|34640.3|34620.3|34640.8|34620.8|34615.1|34595.1|635
1685948700000|2023-06-05 07:05:00|34640.7|34620.7|34668.4|34648.4|34685.1|34665.1|34640.1|34620.1|715
1685949000000|2023-06-05 07:10:00|34667.3|34647.3|34642.6|34622.6|34667.3|34647.3|34620.4|34570.4|825
1685949300000|2023-06-05 07:15:00|34642.5|34622.5|34648.2|34628.2|34674.4|34650.3|34642.5|34603.3|649
1685949600000|2023-06-05 07:20:00|34648.1|34628.1|34673.8|34653.8|34674.5|34654.5|34637.2|34617.2|572
1685949900000|2023-06-05 07:25:00|34673.6|34653.6|34635.3|34615.3|34674.1|34654.1|34633.4|34613.4|581
1685950200000|2023-06-05 07:30:00|34635.2|34615.2|34632.4|34612.4|34663.9|34643.9|34631|34611|532
1685950500000|2023-06-05 07:35:00|34632.3|34612.3|34606.2|34556.2|34648.3|34612.3|34583.9|34547.8|854
1685950800000|2023-06-05 07:40:00|34605.8|34555.8|34621.6|34571.6|34632.9|34601.4|34589.4|34539.4|791
1685951100000|2023-06-05 07:45:00|34621.7|34571.7|34642|34588.4|34645.4|34595.4|34621.7|34571.7|542
1685951400000|2023-06-05 07:50:00|34639.3|34587|34612.8|34555.1|34655|34605|34600.6|34552.6|625
1685951700000|2023-06-05 07:55:00|34613.3|34554.2|34596.8|34576.8|34622.3|34585.8|34586.4|34554.2|677
1685952000000|2023-06-05 08:00:00|34595.7|34575.7|34594.7|34574.7|34612.7|34592.7|34592.6|34572.6|566
1685952300000|2023-06-05 08:05:00|34592.8|34572.8|34593.8|34573.8|34599.3|34579.3|34588.6|34568.6|460
1685952600000|2023-06-05 08:10:00|34594.8|34574.8|34578.4|34558.4|34596.7|34576.7|34569|34549|548
1685952900000|2023-06-05 08:15:00|34578.5|34558.5|34569.3|34549.3|34583.9|34563.9|34556.6|34536.6|512
1685953200000|2023-06-05 08:20:00|34570.4|34550.4|34552|34532|34590.6|34570.6|34551.2|34531.2|414
1685953500000|2023-06-05 08:25:00|34553|34533|34571.6|34551.6|34571.6|34551.6|34552.4|34532.4|398
1685953800000|2023-06-05 08:30:00|34573|34553|34581.4|34561.4|34586.1|34566.1|34562.2|34542.2|409
1685954100000|2023-06-05 08:35:00|34581.5|34561.5|34579.8|34559.8|34593.9|34573.9|34575.9|34555.9|399
1685954400000|2023-06-05 08:40:00|34579.9|34559.9|34571.7|34551.7|34584.6|34564.6|34566.3|34546.3|318
1685954700000|2023-06-05 08:45:00|34571.1|34551.1|34547.2|34527.2|34575.8|34555.8|34543.6|34523.6|329
1685955000000|2023-06-05 08:50:00|34547.1|34527.1|34551|34531|34552.5|34532.5|34545|34525|234
1685955300000|2023-06-05 08:55:00|34550.1|34530.1|34545.3|34525.3|34550.1|34530.1|34537.5|34517.5|454
1685955600000|2023-06-05 09:00:00|34545.2|34525.2|34554.4|34534.4|34554.9|34534.9|34541.1|34521.1|475
1685955900000|2023-06-05 09:05:00|34554.5|34534.5|34556.1|34536.1|34560.8|34540.8|34550.8|34530.8|384
1685956200000|2023-06-05 09:10:00|34555.9|34535.9|34525.9|34505.9|34556|34536|34525.5|34505.5|437
1685956500000|2023-06-05 09:15:00|34525.8|34505.8|34524.6|34504.6|34532.8|34512.8|34521.4|34501.4|393
1685956800000|2023-06-05 09:20:00|34524.5|34504.5|34551.3|34531.3|34554|34534|34523.2|34503.2|486
1685957100000|2023-06-05 09:25:00|34551.1|34531.1|34552|34532|34568.5|34548.5|34547.9|34527.9|431
1685957400000|2023-06-05 09:30:00|34552.4|34532.4|34547.6|34527.6|34558.2|34538.2|34545.8|34525.8|326
1685957700000|2023-06-05 09:35:00|34547.7|34527.7|34533.3|34513.3|34547.7|34527.7|34529.5|34509.5|395
1685958000000|2023-06-05 09:40:00|34533.6|34513.6|34534.2|34514.2|34540|34520|34532|34512|395
1685958300000|2023-06-05 09:45:00|34534.6|34514.6|34537.5|34517.5|34537.8|34517.8|34529.7|34509.7|439
1685958600000|2023-06-05 09:50:00|34537.6|34517.6|34548.2|34528.2|34548.4|34528.4|34537.6|34517.6|283
1685958900000|2023-06-05 09:55:00|34548.1|34528.1|34532.4|34512.4|34554.7|34534.7|34530.5|34510.5|358
1685959200000|2023-06-05 10:00:00|34532.2|34512.2|34577.9|34557.9|34579.4|34559.4|34532.1|34512.1|491
1685959500000|2023-06-05 10:05:00|34578.4|34558.4|34595.5|34575.5|34600.9|34580.9|34577.8|34557.8|367
1685959800000|2023-06-05 10:10:00|34595.4|34575.4|34612.3|34592.3|34614.3|34594.3|34595.4|34575.4|345
1685960100000|2023-06-05 10:15:00|34612.2|34592.2|34628.6|34608.6|34631.5|34611.5|34609.6|34589.6|324
1685960400000|2023-06-05 10:20:00|34628.9|34608.9|34625.4|34605.4|34635|34615|34625.1|34605.1|338
1685960700000|2023-06-05 10:25:00|34625.3|34605.3|34634.8|34614.8|34636.6|34616.6|34625.2|34605.2|265
1685961000000|2023-06-05 10:30:00|34634.9|34614.9|34641.4|34621.4|34641.5|34621.5|34630.1|34610.1|303
1685961300000|2023-06-05 10:35:00|34641.8|34621.8|34641.6|34621.6|34647.4|34627.4|34641|34621|262
1685961600000|2023-06-05 10:40:00|34641.7|34621.7|34615.9|34595.9|34642.8|34622.8|34615.7|34595.7|317
1685961900000|2023-06-05 10:45:00|34615|34595|34606.1|34586.1|34620.4|34600.4|34600.1|34580.1|328
1685962200000|2023-06-05 10:50:00|34606.2|34586.2|34601|34581|34612.9|34592.9|34596.8|34576.8|287
1685962500000|2023-06-05 10:55:00|34600.7|34580.7|34570.5|34550.5|34602.7|34582.7|34568.7|34548.7|379
1685962800000|2023-06-05 11:00:00|34570.8|34550.8|34556.4|34536.4|34571.8|34551.8|34556.4|34536.4|426
1685963100000|2023-06-05 11:05:00|34556.1|34536.1|34554.3|34534.3|34556.9|34536.9|34550.6|34530.6|259
1685963400000|2023-06-05 11:10:00|34554.4|34534.4|34550.8|34530.8|34556.7|34536.7|34549.5|34529.5|223
1685963700000|2023-06-05 11:15:00|34551.1|34531.1|34557.5|34537.5|34561.4|34541.4|34548.5|34528.5|215
1685964000000|2023-06-05 11:20:00|34557.4|34537.4|34561.5|34541.5|34561.8|34541.8|34556.9|34536.9|219
1685964300000|2023-06-05 11:25:00|34561.6|34541.6|34573.5|34553.5|34573.6|34553.6|34557.8|34537.8|297
1685964600000|2023-06-05 11:30:00|34573|34553|34566.8|34546.8|34573.4|34553.4|34559.8|34539.8|326
1685964900000|2023-06-05 11:35:00|34567|34547|34571|34551|34571.3|34551.3|34563.5|34543.5|202
1685965200000|2023-06-05 11:40:00|34571.1|34551.1|34571.9|34551.9|34575.9|34555.9|34570.8|34550.8|250
1685965500000|2023-06-05 11:45:00|34572|34552|34571.4|34551.4|34575.4|34555.4|34568.7|34548.7|300
1685965800000|2023-06-05 11:50:00|34571.3|34551.3|34544|34524|34571.8|34551.8|34544|34524|277
1685966100000|2023-06-05 11:55:00|34544.3|34524.3|34557.6|34537.6|34559.5|34539.5|34542.5|34522.5|321
1685966400000|2023-06-05 12:00:00|34557.7|34537.7|34554.1|34534.1|34561|34541|34550.1|34530.1|368
1685966700000|2023-06-05 12:05:00|34554|34534|34550.2|34530.2|34554.3|34534.3|34543.8|34523.8|476
1685967000000|2023-06-05 12:10:00|34550.1|34530.1|34545.8|34525.8|34553.1|34533.1|34543.5|34523.5|331
1685967300000|2023-06-05 12:15:00|34545.9|34525.9|34549.8|34529.8|34550.6|34530.6|34543|34523|373
1685967600000|2023-06-05 12:20:00|34549.9|34529.9|34551.5|34531.5|34563.1|34543.1|34549.5|34529.5|462
1685967900000|2023-06-05 12:25:00|34551.6|34531.6|34560.3|34540.3|34562.2|34542.2|34549.3|34529.3|323
1685968200000|2023-06-05 12:30:00|34560.5|34540.5|34568.8|34548.8|34572.5|34552.5|34560.4|34540.4|406
1685968500000|2023-06-05 12:35:00|34568.7|34548.7|34585|34565|34585|34565|34565.9|34545.9|395
1685968800000|2023-06-05 12:40:00|34584.7|34564.7|34584.2|34564.2|34592.1|34572.1|34582.1|34562.1|375
1685969100000|2023-06-05 12:45:00|34584.3|34564.3|34566.5|34546.5|34584.7|34564.7|34560.8|34540.8|372
1685969400000|2023-06-05 12:50:00|34566.4|34546.4|34586.4|34566.4|34587.3|34567.3|34566.3|34546.3|377
1685969700000|2023-06-05 12:55:00|34586.2|34566.2|34576.3|34556.3|34586.3|34566.3|34570.8|34550.8|506
1685970000000|2023-06-05 13:00:00|34578.2|34558.2|34577.4|34557.4|34580.7|34560.7|34567.6|34547.6|477
1685970300000|2023-06-05 13:05:00|34575.6|34555.6|34562.5|34542.5|34576.9|34556.9|34560.5|34540.5|350
1685970600000|2023-06-05 13:10:00|34562.6|34542.6|34573.4|34553.4|34573.9|34553.9|34556.8|34536.8|432
1685970900000|2023-06-05 13:15:00|34573.3|34553.3|34565.6|34545.6|34574.9|34554.9|34564.6|34544.6|335
1685971200000|2023-06-05 13:20:00|34565.7|34545.7|34561.1|34541.1|34568.4|34548.4|34552.7|34532.7|386
1685971500000|2023-06-05 13:25:00|34561.3|34541.3|34555.9|34535.9|34567|34547|34550.9|34530.9|428
1685971800000|2023-06-05 13:30:00|34554.2|34534.2|34560.5|34540.5|34565.4|34545.4|34553.4|34533.4|500
1685972100000|2023-06-05 13:35:00|34560.8|34540.8|34552.1|34532.1|34566|34546|34551.3|34531.3|480
1685972400000|2023-06-05 13:40:00|34552|34532|34569.9|34515|34569.9|34535.2|34539.7|34513.9|383
1685972700000|2023-06-05 13:45:00|34569.5|34514.9|34538|34518|34569.8|34533.8|34526.6|34506.6|538
1685973000000|2023-06-05 13:50:00|34537.7|34517.7|34549.5|34529.5|34554.2|34534.2|34530|34510|539
1685973300000|2023-06-05 13:55:00|34543.6|34523.6|34584.7|34514.4|34585.9|34548.2|34540.8|34512.6|550
1685973600000|2023-06-05 14:00:00|34566.6|34480.4|34442.7|34422.7|34566.6|34501.1|34421|34401|1066
1685973900000|2023-06-05 14:05:00|34442.5|34422.5|34427|34407|34447.9|34427.9|34409|34389|917
1685974200000|2023-06-05 14:10:00|34426.2|34406.2|34462.7|34442.7|34463.6|34443.6|34405.2|34385.2|801
1685974500000|2023-06-05 14:15:00|34462.3|34442.3|34468.4|34448.4|34475.8|34455.8|34446.2|34426.2|786
1685974800000|2023-06-05 14:20:00|34468|34448|34471.2|34451.2|34484.1|34464.1|34464.5|34444.5|666
1685975100000|2023-06-05 14:25:00|34470.1|34450.1|34455|34435|34470.1|34450.1|34445.1|34425.1|656
1685975400000|2023-06-05 14:30:00|34454.9|34434.9|34466.6|34446.6|34475.3|34455.3|34454.9|34434.9|611
1685975700000|2023-06-05 14:35:00|34467.4|34447.4|34423.3|34403.3|34473.1|34453.1|34423.3|34403.3|596
1685976000000|2023-06-05 14:40:00|34423.4|34403.4|34414.7|34394.7|34429.4|34409.4|34412|34392|594
1685976300000|2023-06-05 14:45:00|34414.6|34394.6|34451.5|34431.5|34453.5|34433.5|34413.9|34393.9|642
1685976600000|2023-06-05 14:50:00|34451.6|34431.6|34476.1|34456.1|34486|34466|34450.4|34430.4|690
1685976900000|2023-06-05 14:55:00|34476|34456|34430.3|34410.3|34477|34457|34427.4|34407.4|630
1685977200000|2023-06-05 15:00:00|34430|34410|34446.1|34426.1|34456.4|34436.4|34419.6|34399.6|689
1685977500000|2023-06-05 15:05:00|34446.3|34426.3|34469.4|34449.4|34474.5|34454.5|34445.2|34425.2|524
1685977800000|2023-06-05 15:10:00|34469.5|34449.5|34454.3|34434.3|34478.9|34458.9|34447.1|34427.1|459
1685978100000|2023-06-05 15:15:00|34454.4|34434.4|34465.2|34445.2|34468.1|34448.1|34453|34433|345
1685978400000|2023-06-05 15:20:00|34465.5|34445.5|34455.1|34435.1|34465.5|34445.5|34449.8|34429.8|411
1685978700000|2023-06-05 15:25:00|34455|34435|34449.1|34429.1|34459.9|34439.9|34444|34424|418
1685979000000|2023-06-05 15:30:00|34449.2|34429.2|34463.1|34443.1|34464.7|34444.7|34443.8|34423.8|426
1685979300000|2023-06-05 15:35:00|34464.1|34444.1|34491.4|34471.4|34495.1|34475.1|34462.4|34442.4|531
1685979600000|2023-06-05 15:40:00|34491.2|34471.2|34470|34450|34491.7|34471.7|34467.9|34447.9|363
1685979900000|2023-06-05 15:45:00|34468.7|34448.7|34443.9|34423.9|34469.8|34449.8|34436.3|34416.3|403
1685980200000|2023-06-05 15:50:00|34444|34424|34435.3|34415.3|34452.9|34432.9|34435|34415|401
1685980500000|2023-06-05 15:55:00|34435.2|34415.2|34416.4|34396.4|34435.4|34415.4|34416.4|34396.4|327
1685980800000|2023-06-05 16:00:00|34416.6|34396.6|34415.4|34395.4|34418.9|34398.9|34410.3|34390.3|489
1685981100000|2023-06-05 16:05:00|34415.3|34395.3|34417.6|34397.6|34420.8|34400.8|34415.2|34395.2|366
1685981400000|2023-06-05 16:10:00|34417.4|34397.4|34418.5|34398.5|34421.3|34401.3|34416|34396|422
1685981700000|2023-06-05 16:15:00|34418.6|34398.6|34425.3|34405.3|34426.3|34406.3|34414.5|34394.5|271
1685982000000|2023-06-05 16:20:00|34425.8|34405.8|34436.8|34416.8|34436.8|34416.8|34425.5|34405.5|324
1685982300000|2023-06-05 16:25:00|34436.7|34416.7|34441.7|34421.7|34443.6|34423.6|34434.9|34414.9|294
1685982600000|2023-06-05 16:30:00|34441.8|34421.8|34447.5|34427.5|34449|34429|34439.1|34419.1|215
1685982900000|2023-06-05 16:35:00|34448.2|34428.2|34443.6|34423.6|34450|34430|34440.4|34420.4|346
1685983200000|2023-06-05 16:40:00|34443.5|34423.5|34448.6|34428.6|34451.4|34431.4|34443.1|34423.1|280
1685983500000|2023-06-05 16:45:00|34448.7|34428.7|34443.3|34423.3|34452.2|34432.2|34441.3|34421.3|250
1685983800000|2023-06-05 16:50:00|34443.2|34423.2|34442.3|34422.3|34445.5|34425.5|34439.5|34419.5|287
1685984100000|2023-06-05 16:55:00|34442.1|34422.1|34442.2|34422.2|34445.1|34425.1|34438.2|34418.2|257
1685984400000|2023-06-05 17:00:00|34442.3|34422.3|34438.9|34418.9|34442.5|34422.5|34434.6|34414.6|234
1685984700000|2023-06-05 17:05:00|34438.8|34418.8|34448.2|34428.2|34454.8|34434.8|34438.7|34418.7|331
1685985000000|2023-06-05 17:10:00|34448.3|34428.3|34449.3|34429.3|34450.6|34430.6|34437.9|34417.9|243
1685985300000|2023-06-05 17:15:00|34449.2|34429.2|34457.6|34437.6|34463.2|34443.2|34449.1|34429.1|253
1685985600000|2023-06-05 17:20:00|34457.5|34437.5|34447.1|34427.1|34461|34441|34446.6|34426.6|254
1685985900000|2023-06-05 17:25:00|34446.9|34426.9|34468.2|34448.2|34469.9|34449.9|34445.5|34425.5|278
1685986200000|2023-06-05 17:30:00|34468.3|34448.3|34466.1|34446.1|34471.9|34451.9|34465.2|34445.2|242
1685986500000|2023-06-05 17:35:00|34466|34446|34452.2|34432.2|34468.9|34448.9|34451.4|34431.4|284
1685986800000|2023-06-05 17:40:00|34452.3|34432.3|34447.4|34427.4|34454.7|34434.7|34446.5|34426.5|235
1685987100000|2023-06-05 17:45:00|34447.6|34427.6|34443.2|34423.2|34450.9|34430.9|34439.5|34419.5|194
1685987400000|2023-06-05 17:50:00|34442.7|34422.7|34457.4|34437.4|34458.8|34438.8|34433.7|34413.7|335
1685987700000|2023-06-05 17:55:00|34457.3|34437.3|34451.9|34431.9|34457.5|34437.5|34433.8|34413.8|497
1685988000000|2023-06-05 18:00:00|34446.5|34426.5|34439.4|34419.4|34452|34432|34436.8|34416.8|406
1685988300000|2023-06-05 18:05:00|34439.2|34419.2|34439|34419|34445|34425|34435.4|34415.4|395
1685988600000|2023-06-05 18:10:00|34438.9|34418.9|34441.3|34421.3|34449.6|34429.6|34438.8|34418.8|286
1685988900000|2023-06-05 18:15:00|34440.7|34420.7|34432.4|34412.4|34441.4|34421.4|34432.1|34412.1|232
1685989200000|2023-06-05 18:20:00|34432.3|34412.3|34433.3|34413.3|34440.1|34420.1|34431.6|34411.6|283
1685989500000|2023-06-05 18:25:00|34433.7|34413.7|34429.5|34409.5|34435.4|34415.4|34429.2|34409.2|269
1685989800000|2023-06-05 18:30:00|34429.7|34409.7|34442.6|34422.6|34442.6|34422.6|34428.1|34408.1|344
1685990100000|2023-06-05 18:35:00|34442.7|34422.7|34435.5|34415.5|34448.5|34428.5|34434.3|34414.3|397
1685990400000|2023-06-05 18:40:00|34435.7|34415.7|34435|34415|34438.1|34418.1|34424.9|34404.9|421
1685990700000|2023-06-05 18:45:00|34434.9|34414.9|34435.4|34415.4|34443|34423|34434.5|34414.5|389
1685991000000|2023-06-05 18:50:00|34435|34415|34420.2|34400.2|34437|34417|34416.2|34396.2|355
1685991300000|2023-06-05 18:55:00|34420.1|34400.1|34441.1|34421.1|34441.3|34421.3|34414.7|34394.7|417
1685991600000|2023-06-05 19:00:00|34440.4|34420.4|34442.5|34422.5|34447.1|34427.1|34423.7|34403.7|347
1685991900000|2023-06-05 19:05:00|34443|34423|34443.1|34423.1|34445.8|34425.8|34442.7|34422.7|303
1685992200000|2023-06-05 19:10:00|34443|34423|34439.3|34419.3|34443|34423|34438.8|34418.8|245
1685992500000|2023-06-05 19:15:00|34439.4|34419.4|34439|34419|34442.7|34422.7|34435.7|34415.7|323
1685992800000|2023-06-05 19:20:00|34439.1|34419.1|34437|34417|34439.3|34419.3|34435|34415|305
1685993100000|2023-06-05 19:25:00|34436.8|34416.8|34437.1|34417.1|34438.1|34418.1|34436.3|34416.3|206
1685993400000|2023-06-05 19:30:00|34437.6|34417.6|34435.1|34415.1|34438.2|34418.2|34429.9|34409.9|253
1685993700000|2023-06-05 19:35:00|34435.3|34415.3|34442.3|34422.3|34442.9|34422.9|34434.7|34414.7|264
1685994000000|2023-06-05 19:40:00|34442.2|34422.2|34442.3|34422.3|34443.7|34423.7|34439.2|34419.2|213
1685994300000|2023-06-05 19:45:00|34442.1|34422.1|34440|34420|34447.3|34427.3|34439.7|34419.7|285
1685994600000|2023-06-05 19:50:00|34439.9|34419.9|34444|34424|34444.9|34424.9|34439.8|34419.8|307
1685994900000|2023-06-05 19:55:00|34443.9|34423.9|34445.1|34425.1|34447.6|34427.6|34440.3|34420.3|327
1685995200000|2023-06-05 20:00:00|34444.8|34424.8|34447.1|34427.1|34449.9|34429.9|34441.7|34421.7|256
1685995500000|2023-06-05 20:05:00|34447.3|34427.3|34460.7|34410.7|34473|34431.3|34446.6|34408|336
1685995800000|2023-06-05 20:10:00|34460.8|34410.8|34446|34426|34461.8|34427.1|34445|34408.7|201
1685996100000|2023-06-05 20:15:00|34445.9|34425.9|34446.7|34426.7|34447.3|34427.3|34443.9|34423.9|140
1685996400000|2023-06-05 20:20:00|34446.9|34426.9|34446.6|34426.6|34447|34427|34440.7|34420.7|132
1685996700000|2023-06-05 20:25:00|34446.5|34426.5|34463.2|34413.2|34474.9|34427.8|34445.1|34410.9|177
1685997000000|2023-06-05 20:30:00|34463.3|34413.3|34468.5|34418.5|34471|34418.6|34462.6|34412.6|208
1685997300000|2023-06-05 20:35:00|34468.4|34418.4|34466|34413.4|34470.9|34420.9|34465.6|34412.6|193
1685997600000|2023-06-05 20:40:00|34466.1|34413.3|34463.5|34407.3|34466.6|34415.5|34462.9|34407.2|189
1685997900000|2023-06-05 20:45:00|34463.3|34407.2|34463|34403.4|34468.4|34408.3|34460.4|34397.2|194
1685998200000|2023-06-05 20:50:00|34462.4|34402.8|34466.6|34390.6|34472.5|34404.5|34462.4|34382.6|160
1685998500000|2023-06-05 20:55:00|34465.1|34397.9|34509.3|34389.3|34514.6|34398.3|34462.2|34369.1|233
1685998800000|2023-06-05 21:00:00|34511.6|34391.6|34508.1|34388.1|34522.8|34402.8|34501.8|34381.8|41
1685999100000|2023-06-05 21:05:00|34516.4|34396.4|34517.7|34397.7|34517.7|34397.7|34516.2|34396.2|17
1685999400000|2023-06-05 21:10:00|34530.9|34410.9|34512.6|34392.6|34530.9|34410.9|34511.7|34391.7|36
1685999700000|2023-06-05 21:15:00|34512|34392|34498.7|34378.7|34512.1|34392.1|34498.2|34378.2|15
1686000000000|2023-06-05 21:20:00|34498.8|34378.8|34512.6|34392.6|34512.6|34392.6|34498.6|34378.6|22
1686000300000|2023-06-05 21:25:00|34505.9|34385.9|34506|34386|34506|34386|34505.8|34385.8|4
1686000600000|2023-06-05 21:30:00|34526.5|34406.5|34527.7|34407.7|34530.2|34410.2|34517.2|34397.2|43
1686000900000|2023-06-05 21:35:00|34521.7|34401.7|34517.8|34397.8|34521.7|34401.7|34513.5|34393.5|22
1686001200000|2023-06-05 21:40:00|34513.2|34393.2|34512.2|34392.2|34513.2|34393.2|34507.4|34387.4|4
1686001500000|2023-06-05 21:45:00|34526.5|34406.5|34527.5|34407.5|34527.7|34407.7|34526.2|34406.2|16
1686001800000|2023-06-05 21:50:00|34527.4|34407.4|34527.5|34407.5|34527.6|34407.6|34527.4|34407.4|10
1686002100000|2023-06-05 21:55:00|34519.9|34399.9|34527.7|34407.7|34527.8|34407.8|34511.2|34391.2|71
1686002400000|2023-06-05 22:00:00|34524.4|34404.4|34532.1|34412.1|34533.6|34413.6|34500|34380|262
1686002700000|2023-06-05 22:05:00|34532|34412|34531.1|34411.1|34533.3|34417.6|34521.7|34408.4|309
1686003000000|2023-06-05 22:10:00|34531|34411|34526.9|34423.2|34532.3|34429.3|34517|34411|233
1686003300000|2023-06-05 22:15:00|34527|34423.3|34516.8|34429|34527|34429.3|34514.7|34420.9|263
1686003600000|2023-06-05 22:20:00|34516.7|34429.1|34519.8|34423.9|34522.6|34432.8|34514.4|34421.6|183
1686003900000|2023-06-05 22:25:00|34519.7|34423.8|34512.8|34427.5|34519.8|34445.4|34495.4|34421.4|100
1686004200000|2023-06-05 22:30:00|34512.7|34427.3|34511.1|34423.7|34519.6|34427.5|34511|34417.6|168
1686004500000|2023-06-05 22:35:00|34516.8|34423.6|34516.9|34418.9|34519|34433.7|34503|34417.6|109
1686004800000|2023-06-05 22:40:00|34516.8|34418.8|34517.8|34419.8|34519.2|34443.3|34493.3|34418.6|120
1686005100000|2023-06-05 22:45:00|34517.7|34419.9|34514.5|34411.2|34519|34426.3|34508|34409|200
1686005400000|2023-06-05 22:50:00|34514.4|34411.3|34520.3|34400.3|34520.5|34416.7|34508.3|34400.3|233
1686005700000|2023-06-05 22:55:00|34520.4|34400.4|34507.3|34412.1|34521.7|34413.6|34507|34400.2|240
1686006000000|2023-06-05 23:00:00|34500.7|34418.7|34507.3|34419.1|34514.1|34422.2|34498.5|34408.6|281
1686006300000|2023-06-05 23:05:00|34507.2|34419|34505.2|34417.1|34516|34421.1|34498.2|34413|279
1686006600000|2023-06-05 23:10:00|34505.1|34417.2|34499|34419|34511.6|34421.5|34492.4|34412|266
1686006900000|2023-06-05 23:15:00|34499.1|34419.6|34509|34419.7|34509.9|34429.1|34488|34414.3|226
1686007200000|2023-06-05 23:20:00|34504.3|34419.1|34504.5|34418.4|34510.8|34422.5|34499.8|34415.4|186
1686007500000|2023-06-05 23:25:00|34504.2|34418.3|34500.5|34420.6|34513.1|34427.2|34499.4|34412.7|229
1686007800000|2023-06-05 23:30:00|34500.4|34420.7|34504|34417.7|34509.3|34423.4|34498.5|34414.7|183
1686008100000|2023-06-05 23:35:00|34503.9|34417.6|34504.9|34418|34507.2|34422.1|34498.8|34417.1|206
1686008400000|2023-06-05 23:40:00|34504.8|34417.9|34500.4|34421.2|34505.9|34425|34495.4|34416.8|221
1686008700000|2023-06-05 23:45:00|34500.3|34421.1|34506.9|34440.3|34513.3|34442.9|34500.3|34421.1|194
1686009000000|2023-06-05 23:50:00|34506.1|34440.4|34508.8|34431.4|34511.1|34440.4|34503.6|34430.5|143
1686009300000|2023-06-05 23:55:00|34508.9|34431.5|34506.4|34435.6|34512.2|34436.3|34503.9|34430.5|146
1686009600000|2023-06-06 00:00:00|34509.2|34429.2|34503.2|34431.1|34511.7|34436.1|34476.4|34395.3|335
1686009900000|2023-06-06 00:05:00|34503.3|34431.2|34494.6|34443|34505.4|34444.1|34494.5|34428.7|237
1686010200000|2023-06-06 00:10:00|34494.5|34442.8|34498.3|34436.7|34498.3|34442.8|34492.1|34431.6|167
1686010500000|2023-06-06 00:15:00|34498.2|34436.6|34496.4|34437.1|34499.2|34438.9|34496.4|34435.4|225
1686010800000|2023-06-06 00:20:00|34496.6|34436.8|34501.5|34440.4|34501.9|34442|34493.9|34433.5|225
1686011100000|2023-06-06 00:25:00|34501.6|34439.9|34499.7|34439.9|34501.7|34442.6|34498.8|34437.2|201
1686011400000|2023-06-06 00:30:00|34499.6|34439.8|34493.7|34430.3|34501.3|34439.8|34492.4|34430.3|190
1686011700000|2023-06-06 00:35:00|34493.8|34430.4|34495.8|34432.9|34499.5|34437.7|34492.7|34430.4|154
1686012000000|2023-06-06 00:40:00|34494.7|34434.3|34495.5|34430.4|34499.5|34434.9|34494.2|34430.4|144
1686012300000|2023-06-06 00:45:00|34494.7|34431.2|34493.3|34435|34494.9|34437.1|34490.5|34431.2|103
1686012600000|2023-06-06 00:50:00|34493.2|34434.9|34490.7|34437|34494|34439.2|34489.6|34434.3|223
1686012900000|2023-06-06 00:55:00|34490.4|34437.3|34490.4|34431.3|34492.3|34437.3|34485.4|34431.3|236
1686013200000|2023-06-06 01:00:00|34490.5|34431.2|34493.3|34436.6|34495.2|34437.4|34487.5|34430|258
1686013500000|2023-06-06 01:05:00|34493.4|34436.7|34492|34432.5|34494.1|34436.7|34489.7|34431.8|162
1686013800000|2023-06-06 01:10:00|34492.1|34432.6|34496|34428.4|34496.9|34436.3|34489.9|34428|213
1686014100000|2023-06-06 01:15:00|34495.8|34428.8|34491.3|34434.8|34500.5|34438.7|34491.2|34428.7|296
1686014400000|2023-06-06 01:20:00|34491.4|34432.4|34496|34436.6|34496|34437.7|34489.4|34431.7|268
1686014700000|2023-06-06 01:25:00|34496.6|34436.5|34498.9|34429.7|34498.9|34438.9|34492.7|34429.7|220
1686015000000|2023-06-06 01:30:00|34497.6|34427.6|34496.1|34438.1|34503.1|34439.5|34496.1|34426|329
1686015300000|2023-06-06 01:35:00|34496|34435.9|34490|34430|34496|34436.4|34490|34430|306
1686015600000|2023-06-06 01:40:00|34489.9|34429.6|34495.3|34437|34495.3|34437|34486.7|34428.8|297
1686015900000|2023-06-06 01:45:00|34494.9|34436.9|34496.7|34436|34498.6|34439.5|34490.6|34432.4|255
1686016200000|2023-06-06 01:50:00|34496.6|34435.9|34492.7|34435|34497.8|34437.4|34492.7|34433.9|214
1686016500000|2023-06-06 01:55:00|34493.3|34435.1|34491.6|34431.1|34494.7|34435.7|34489.6|34431|219
1686016800000|2023-06-06 02:00:00|34491.9|34431|34486.7|34428.8|34491.9|34431.5|34485.3|34426.2|292
1686017100000|2023-06-06 02:05:00|34486.6|34428.7|34481.1|34412.3|34488.8|34428.9|34477.3|34412.2|260
1686017400000|2023-06-06 02:10:00|34481.2|34413.3|34464.7|34397.2|34481.2|34413.3|34464.6|34395.2|465
1686017700000|2023-06-06 02:15:00|34467.3|34395.7|34474.1|34404.8|34475.9|34407.5|34467|34395.7|277
1686018000000|2023-06-06 02:20:00|34475.8|34406.8|34481.3|34410.8|34483.1|34413.6|34475.5|34406.2|275
1686018300000|2023-06-06 02:25:00|34481.4|34411|34480.5|34412.6|34484.6|34416.3|34479.6|34410.9|202
1686018600000|2023-06-06 02:30:00|34481|34412.5|34484.7|34414.3|34485.8|34416.6|34478.1|34410.1|278
1686018900000|2023-06-06 02:35:00|34484.9|34414.2|34487.8|34420.4|34491.4|34422|34483.3|34414.2|230
1686019200000|2023-06-06 02:40:00|34489.3|34420.3|34489.1|34419|34492.1|34423.1|34486.4|34418|225
1686019500000|2023-06-06 02:45:00|34489.2|34419.2|34487.9|34420.5|34491.7|34423.4|34487.2|34418.8|214
1686019800000|2023-06-06 02:50:00|34487.8|34420.4|34489.8|34419.8|34490|34421.1|34485.8|34418.1|234
1686020100000|2023-06-06 02:55:00|34489.5|34419.9|34484.8|34417.5|34489.6|34421.1|34483.3|34415.4|280
1686020400000|2023-06-06 03:00:00|34484.7|34417.4|34485.7|34415.6|34489.9|34421|34484.3|34415.5|193
1686020700000|2023-06-06 03:05:00|34485.6|34415.5|34486|34418.5|34488.3|34420.4|34483.5|34415.5|205
1686021000000|2023-06-06 03:10:00|34485.5|34418.3|34486.4|34416.4|34487.1|34418.3|34482.1|34413.6|268
1686021300000|2023-06-06 03:15:00|34486.5|34416.5|34487.4|34416.5|34487.9|34418.2|34484.2|34415.8|146
1686021600000|2023-06-06 03:20:00|34486|34417.2|34489.5|34418.4|34490.7|34420.8|34485.2|34416.1|235
1686021900000|2023-06-06 03:25:00|34489|34417.9|34487.9|34416.6|34489.8|34419|34485.3|34415.3|209
1686022200000|2023-06-06 03:30:00|34488.1|34415.6|34493|34423.8|34494.3|34424.6|34485.9|34415|209
1686022500000|2023-06-06 03:35:00|34493.1|34423.9|34497.6|34426|34497.7|34427.6|34493.1|34423.1|200
1686022800000|2023-06-06 03:40:00|34496.1|34426.4|34494.8|34425.4|34497.3|34426.6|34494.7|34423.2|235
1686023100000|2023-06-06 03:45:00|34495.1|34424.5|34492.9|34421.5|34496.2|34425.4|34491.8|34420|212
1686023400000|2023-06-06 03:50:00|34492.7|34422.7|34494.9|34424.8|34495.4|34425.6|34491.7|34421.6|172
1686023700000|2023-06-06 03:55:00|34494.8|34424.9|34494.1|34422.9|34495.9|34430.7|34489.8|34422.7|181
1686024000000|2023-06-06 04:00:00|34494|34422.8|34494.8|34423.3|34495.1|34428.1|34487.8|34420.2|184
1686024300000|2023-06-06 04:05:00|34494.7|34423.8|34492.4|34423.2|34496.1|34426.3|34491.1|34421.3|226
1686024600000|2023-06-06 04:10:00|34493.4|34422.2|34485.3|34416.7|34493.7|34423.2|34482.8|34409.7|240
1686024900000|2023-06-06 04:15:00|34485.6|34416.4|34495.6|34419.9|34496.1|34420.9|34485.4|34416.2|230
1686025200000|2023-06-06 04:20:00|34495.5|34419.7|34490.3|34416.4|34496.4|34419.8|34489.8|34414.5|178
1686025500000|2023-06-06 04:25:00|34490.2|34416.3|34494.7|34402.5|34495.6|34417.2|34490.2|34401.6|282
1686025800000|2023-06-06 04:30:00|34496.1|34402.2|34496.1|34409.7|34502.5|34411.6|34485.7|34385.2|697
1686026100000|2023-06-06 04:35:00|34495.3|34408.7|34489.3|34403.8|34495.3|34411.5|34484|34401.4|479
1686026400000|2023-06-06 04:40:00|34489.4|34403.7|34479.7|34403.9|34491|34407.2|34478.6|34402|318
1686026700000|2023-06-06 04:45:00|34479.6|34403.8|34484.9|34405.8|34488.3|34410.4|34479.6|34402.3|345
1686027000000|2023-06-06 04:50:00|34485|34405.9|34483.8|34409.1|34485.8|34409.2|34480.1|34404.2|269
1686027300000|2023-06-06 04:55:00|34483.6|34409.2|34481.8|34407.4|34485|34410.1|34479.6|34405|300
1686027600000|2023-06-06 05:00:00|34481.9|34407.3|34472.2|34407.6|34481.9|34411.4|34461.2|34395.1|407
1686027900000|2023-06-06 05:05:00|34472.1|34407.7|34467.7|34408.7|34476.5|34415.8|34466|34401.7|260
1686028200000|2023-06-06 05:10:00|34467.8|34408.6|34454.1|34400.7|34467.8|34410.6|34454|34391.2|327
1686028500000|2023-06-06 05:15:00|34454|34400.6|34457.1|34397.4|34458.7|34401.4|34451.8|34394.7|238
1686028800000|2023-06-06 05:20:00|34457.2|34397.6|34468.5|34398.9|34468.9|34408.2|34455|34397.5|276
1686029100000|2023-06-06 05:25:00|34462.5|34399|34474.7|34405.1|34476.5|34413.1|34460|34397.5|275
1686029400000|2023-06-06 05:30:00|34474.8|34403.9|34474.3|34409.1|34475.7|34418.2|34464.8|34401.7|345
1686029700000|2023-06-06 05:35:00|34474.2|34408.9|34481.7|34414.4|34486|34422.1|34471.7|34408.9|297
1686030000000|2023-06-06 05:40:00|34482.7|34414.5|34477|34424.6|34483.6|34424.6|34476|34414.5|185
1686030300000|2023-06-06 05:45:00|34477.2|34421.4|34466.5|34401.5|34482.8|34424.9|34455.1|34395|319
1686030600000|2023-06-06 05:50:00|34466.6|34401.4|34453.5|34392.5|34466.7|34408|34451.6|34386.6|291
1686030900000|2023-06-06 05:55:00|34454.5|34389.4|34480.1|34379.9|34480.1|34408|34452.6|34379.9|425
1686031200000|2023-06-06 06:00:00|34464.5|34378.9|34473.5|34423.5|34487.7|34424.1|34434.5|34375.7|662
1686031500000|2023-06-06 06:05:00|34471.5|34421.5|34460.6|34440.6|34472.6|34443.8|34456|34421.5|413
1686031800000|2023-06-06 06:10:00|34460.7|34440.7|34451.8|34431.8|34465.1|34445.1|34445.2|34425.2|438
1686032100000|2023-06-06 06:15:00|34452.4|34432.4|34453.3|34433.3|34460.3|34440.3|34450.8|34430.8|452
1686032400000|2023-06-06 06:20:00|34450.9|34430.9|34452.9|34432.9|34460.5|34440.5|34450.2|34430.2|456
1686032700000|2023-06-06 06:25:00|34453.8|34433.8|34440.8|34390.8|34465.7|34433.8|34409.3|34384.3|501
1686033000000|2023-06-06 06:30:00|34439.8|34389.8|34419|34399|34441.3|34404.8|34417.9|34374.6|403
1686033300000|2023-06-06 06:35:00|34419.5|34399.5|34425.6|34405.6|34428.5|34408.5|34415|34395|366
1686033600000|2023-06-06 06:40:00|34424.4|34404.4|34421.5|34401.5|34426.1|34406.1|34416|34396|381
1686033900000|2023-06-06 06:45:00|34421.3|34401.3|34420.8|34400.8|34434.3|34414.3|34413.9|34393.9|483
1686034200000|2023-06-06 06:50:00|34421.3|34401.3|34428.5|34408.5|34429.3|34409.3|34414.2|34394.2|416
1686034500000|2023-06-06 06:55:00|34428.2|34408.2|34436.9|34416.9|34439.6|34419.6|34425.8|34405.8|403
1686034800000|2023-06-06 07:00:00|34442|34422|34457.6|34437.6|34460.5|34440.5|34425.3|34405.3|548
1686035100000|2023-06-06 07:05:00|34458.1|34438.1|34465.7|34445.7|34476.1|34456.1|34440.6|34420.6|565
1686035400000|2023-06-06 07:10:00|34465.6|34445.6|34457.4|34437.4|34473.7|34453.7|34450.1|34430.1|491
1686035700000|2023-06-06 07:15:00|34458.4|34438.4|34467.7|34447.7|34469.1|34449.1|34456.3|34436.3|406
1686036000000|2023-06-06 07:20:00|34467.4|34447.4|34486|34466|34492.7|34472.7|34465.6|34445.6|449
1686036300000|2023-06-06 07:25:00|34486.1|34466.1|34486.7|34466.7|34491.3|34471.3|34432.1|34412.1|662
1686036600000|2023-06-06 07:30:00|34486.8|34466.8|34481.4|34461.4|34496.1|34476.1|34466.3|34446.3|653
1686036900000|2023-06-06 07:35:00|34481.3|34461.3|34484.1|34464.1|34485.6|34465.6|34472.1|34452.1|493
1686037200000|2023-06-06 07:40:00|34484|34464|34476.9|34456.9|34485.1|34465.1|34471.1|34451.1|429
1686037500000|2023-06-06 07:45:00|34478.2|34458.2|34492.7|34472.7|34496.9|34476.9|34469.2|34449.2|472
1686037800000|2023-06-06 07:50:00|34493.1|34473.1|34477.5|34457.5|34494.7|34474.7|34472.4|34452.4|424
1686038100000|2023-06-06 07:55:00|34477.6|34457.6|34426|34406|34483.3|34463.3|34425.5|34385.2|595
1686038400000|2023-06-06 08:00:00|34426.2|34406.2|34496|34476|34497.4|34477|34424.2|34404.2|724
1686038700000|2023-06-06 08:05:00|34493.5|34473.5|34467|34447|34493.9|34473.9|34463.7|34443.7|561
1686039000000|2023-06-06 08:10:00|34467.7|34447.7|34485.5|34465.5|34486.4|34466.4|34458.1|34438.1|530
1686039300000|2023-06-06 08:15:00|34485.4|34465.4|34504.1|34484.1|34505.7|34485.7|34462.1|34442.1|580
1686039600000|2023-06-06 08:20:00|34504|34484|34504.6|34484.6|34515.9|34495.9|34498.5|34478.5|436
1686039900000|2023-06-06 08:25:00|34504.8|34484.8|34486.6|34466.6|34505.9|34485.9|34481.1|34461.1|471
1686040200000|2023-06-06 08:30:00|34486.8|34466.8|34487.2|34467.2|34498.7|34478.7|34480.5|34460.5|447
1686040500000|2023-06-06 08:35:00|34487.3|34467.3|34490.6|34470.6|34494.7|34474.7|34483.9|34463.9|371
1686040800000|2023-06-06 08:40:00|34490.7|34470.7|34498.9|34478.9|34509.3|34489.3|34489.8|34469.8|371
1686041100000|2023-06-06 08:45:00|34499.4|34479.4|34515.8|34495.8|34517.6|34497.6|34494.7|34474.7|434
1686041400000|2023-06-06 08:50:00|34515.7|34495.7|34486.9|34466.9|34536.3|34516.3|34483.7|34436.2|421
1686041700000|2023-06-06 08:55:00|34486.7|34466.7|34501.8|34481.8|34518.1|34498.1|34486.7|34453.9|492
1686042000000|2023-06-06 09:00:00|34500.8|34480.8|34513.7|34493.7|34531.4|34511.4|34493.2|34473.2|505
1686042300000|2023-06-06 09:05:00|34513.2|34493.2|34520.1|34500.1|34521.9|34501.9|34501.9|34481.9|426
1686042600000|2023-06-06 09:10:00|34520|34500|34515|34495|34521.8|34501.8|34509.9|34489.9|352
1686042900000|2023-06-06 09:15:00|34515.7|34495.7|34515.3|34495.3|34521.9|34501.9|34514.2|34494.2|343
1686043200000|2023-06-06 09:20:00|34515.2|34495.2|34516.9|34496.9|34521.7|34501.7|34514.2|34494.2|219
1686043500000|2023-06-06 09:25:00|34516.8|34496.8|34518.7|34498.7|34523.1|34503.1|34508.5|34488.5|344
1686043800000|2023-06-06 09:30:00|34518.6|34498.6|34531.9|34511.9|34536.4|34516.4|34511.5|34491.5|499
1686044100000|2023-06-06 09:35:00|34532.9|34512.9|34524.9|34504.9|34537.2|34517.2|34524|34504|451
1686044400000|2023-06-06 09:40:00|34525.1|34505.1|34524.2|34504.2|34526.9|34506.9|34515.1|34495.1|381
1686044700000|2023-06-06 09:45:00|34524.4|34504.4|34541.8|34521.8|34546.4|34526.4|34520.9|34500.9|310
1686045000000|2023-06-06 09:50:00|34541.9|34521.9|34551.8|34531.8|34556.8|34536.8|34536.8|34516.8|286
1686045300000|2023-06-06 09:55:00|34551.5|34531.5|34547.5|34527.5|34558.7|34538.7|34542.7|34522.7|341
1686045600000|2023-06-06 10:00:00|34548|34528|34531.8|34511.8|34552.4|34532.4|34516.2|34496.2|381
1686045900000|2023-06-06 10:05:00|34532.3|34512.3|34560.3|34540.3|34567.4|34547.4|34528.6|34508.6|362
1686046200000|2023-06-06 10:10:00|34560.4|34540.4|34546.5|34526.5|34561.6|34541.6|34544.6|34524.6|295
1686046500000|2023-06-06 10:15:00|34546.4|34526.4|34572.7|34552.7|34572.9|34552.9|34543.6|34523.6|301
1686046800000|2023-06-06 10:20:00|34572.8|34552.8|34574.6|34554.6|34576.3|34556.3|34564.3|34544.3|314
1686047100000|2023-06-06 10:25:00|34574.7|34554.7|34564.3|34544.3|34579.5|34559.5|34561|34541|367
1686047400000|2023-06-06 10:30:00|34564.2|34544.2|34545.3|34525.3|34565.1|34545.1|34542.2|34522.2|343
1686047700000|2023-06-06 10:35:00|34545.6|34525.6|34487.8|34467.8|34549.6|34529.6|34484.4|34464.4|454
1686048000000|2023-06-06 10:40:00|34488|34468|34482.6|34462.6|34488|34468|34453.7|34433.7|461
1686048300000|2023-06-06 10:45:00|34482.7|34462.7|34477.3|34457.3|34483.9|34463.9|34473.8|34453.8|280
1686048600000|2023-06-06 10:50:00|34477.8|34457.8|34477.9|34457.9|34479.4|34459.4|34471.9|34451.9|289
1686048900000|2023-06-06 10:55:00|34478|34458|34468.9|34448.9|34479.5|34459.5|34463.5|34443.5|388
1686049200000|2023-06-06 11:00:00|34469|34449|34438.4|34418.4|34476.4|34456.4|34432.6|34412.6|424
1686049500000|2023-06-06 11:05:00|34439.5|34419.5|34505.5|34485.5|34512.7|34492.7|34436.5|34416.5|492
1686049800000|2023-06-06 11:10:00|34505.4|34485.4|34511.3|34491.3|34514.5|34494.5|34482|34462|430
1686050100000|2023-06-06 11:15:00|34512.2|34492.2|34494.6|34474.6|34524.6|34504.6|34488.2|34468.2|402
1686050400000|2023-06-06 11:20:00|34494.7|34474.7|34474.3|34454.3|34497.5|34477.5|34473|34453|386
1686050700000|2023-06-06 11:25:00|34473.2|34453.2|34475.5|34455.5|34478.5|34458.5|34469.5|34449.5|316
1686051000000|2023-06-06 11:30:00|34475.4|34455.4|34462|34442|34484.6|34464.6|34457.8|34437.8|473
1686051300000|2023-06-06 11:35:00|34463.4|34443.4|34451.1|34431.1|34465.2|34445.2|34447|34427|469
1686051600000|2023-06-06 11:40:00|34451|34431|34473.8|34453.8|34475.7|34455.7|34451|34431|399
1686051900000|2023-06-06 11:45:00|34473.7|34453.7|34482.6|34462.6|34498|34478|34469.4|34449.4|470
1686052200000|2023-06-06 11:50:00|34482.5|34462.5|34485.3|34465.3|34485.9|34465.9|34479.2|34459.2|347
1686052500000|2023-06-06 11:55:00|34485.4|34465.4|34525.6|34505.6|34527.7|34507.7|34484.5|34464.5|480
1686052800000|2023-06-06 12:00:00|34525.5|34505.5|34515.7|34495.7|34525.5|34505.5|34508.7|34488.7|423
1686053100000|2023-06-06 12:05:00|34515.8|34495.8|34512.5|34492.5|34518.8|34498.8|34509.5|34489.5|363
1686053400000|2023-06-06 12:10:00|34512.3|34492.3|34489.8|34469.8|34520.7|34500.7|34489.3|34469.3|481
1686053700000|2023-06-06 12:15:00|34489.6|34469.6|34506.1|34486.1|34520.1|34500.1|34489.6|34469.6|449
1686054000000|2023-06-06 12:20:00|34506.5|34486.5|34522.6|34502.6|34532.7|34512.7|34506.5|34486.5|491
1686054300000|2023-06-06 12:25:00|34522.8|34502.8|34531.8|34511.8|34531.8|34511.8|34518.7|34498.7|499
1686054600000|2023-06-06 12:30:00|34532.2|34512.2|34527.8|34507.8|34541.5|34521.5|34525.9|34505.9|516
1686054900000|2023-06-06 12:35:00|34527.9|34507.9|34536.4|34516.4|34542.4|34522.4|34526.4|34506.4|506
1686055200000|2023-06-06 12:40:00|34536.3|34516.3|34532.7|34512.7|34547.3|34527.3|34530.8|34510.8|475
1686055500000|2023-06-06 12:45:00|34532.6|34512.6|34535.7|34515.7|34551.1|34531.1|34531.7|34511.7|461
1686055800000|2023-06-06 12:50:00|34535.4|34515.4|34528.6|34508.6|34537.3|34517.3|34525.7|34505.7|379
1686056100000|2023-06-06 12:55:00|34528.9|34508.9|34539.2|34519.2|34540.9|34520.9|34528.9|34508.9|353
1686056400000|2023-06-06 13:00:00|34540.1|34520.1|34525.8|34505.8|34545.2|34525.2|34520.1|34500.1|497
1686056700000|2023-06-06 13:05:00|34525.9|34505.9|34514.9|34494.9|34527|34507|34509.8|34489.8|448
1686057000000|2023-06-06 13:10:00|34515.1|34495.1|34499.6|34479.6|34515.9|34495.9|34498.1|34478.1|406
1686057300000|2023-06-06 13:15:00|34499.3|34479.3|34513.2|34493.2|34513.3|34493.3|34494.4|34474.4|427
1686057600000|2023-06-06 13:20:00|34513.3|34493.3|34503.6|34483.6|34516.5|34496.5|34503|34483|362
1686057900000|2023-06-06 13:25:00|34503.7|34483.7|34494.7|34474.7|34504.5|34484.5|34489.2|34469.2|342
1686058200000|2023-06-06 13:30:00|34494.8|34474.8|34486.1|34466.1|34494.9|34474.9|34480.7|34460.7|475
1686058500000|2023-06-06 13:35:00|34486|34466|34537.6|34517.6|34538|34518|34484.7|34464.7|506
1686058800000|2023-06-06 13:40:00|34537.5|34517.5|34541.1|34521.1|34548.5|34528.5|34530.2|34510.2|589
1686059100000|2023-06-06 13:45:00|34539.4|34519.4|34517.1|34497.1|34542.1|34522.1|34510.6|34490.6|572
1686059400000|2023-06-06 13:50:00|34517|34497|34529.7|34509.7|34529.7|34509.7|34512.1|34492.1|531
1686059700000|2023-06-06 13:55:00|34530.6|34510.6|34525.4|34505.4|34536.3|34516.3|34520.1|34500.1|488
1686060000000|2023-06-06 14:00:00|34525|34505|34528.7|34508.7|34532.4|34512.4|34514.7|34494.7|482
1686060300000|2023-06-06 14:05:00|34527.7|34507.7|34488.9|34468.9|34528.2|34508.2|34484|34464|496
1686060600000|2023-06-06 14:10:00|34489|34469|34486.1|34466.1|34494.7|34474.7|34478.3|34458.3|553
1686060900000|2023-06-06 14:15:00|34486|34466|34467.4|34447.4|34486.7|34466.7|34466.8|34446.8|468
1686061200000|2023-06-06 14:20:00|34467.3|34447.3|34477|34457|34478.5|34458.5|34461.4|34441.4|456
1686061500000|2023-06-06 14:25:00|34476.9|34456.9|34488.1|34468.1|34493.2|34473.2|34474.1|34454.1|447
1686061800000|2023-06-06 14:30:00|34487.8|34467.8|34478.8|34458.8|34493.6|34473.6|34475.1|34455.1|436
1686062100000|2023-06-06 14:35:00|34479.3|34459.3|34495.2|34475.2|34498.7|34478.7|34477.6|34457.6|454
1686062400000|2023-06-06 14:40:00|34495.1|34475.1|34496.7|34476.7|34502.7|34482.7|34490.4|34470.4|509
1686062700000|2023-06-06 14:45:00|34496.4|34476.4|34463.5|34443.5|34498.8|34478.8|34463.4|34443.4|587
1686063000000|2023-06-06 14:50:00|34463.6|34443.6|34448.1|34428.1|34463.7|34443.7|34445.4|34425.4|565
1686063300000|2023-06-06 14:55:00|34448|34428|34455.6|34435.6|34465.4|34445.4|34447.7|34427.7|522
1686063600000|2023-06-06 15:00:00|34455.7|34435.7|34463.4|34443.4|34469.8|34449.8|34454.3|34434.3|506
1686063900000|2023-06-06 15:05:00|34463.5|34443.5|34468.9|34448.9|34470.7|34450.7|34460.3|34440.3|442
1686064200000|2023-06-06 15:10:00|34468.8|34448.8|34478.4|34458.4|34478.6|34458.6|34464.5|34444.5|382
1686064500000|2023-06-06 15:15:00|34478.5|34458.5|34462.9|34442.9|34480.5|34460.5|34462.8|34442.8|388
1686064800000|2023-06-06 15:20:00|34462.8|34442.8|34459.4|34439.4|34471.2|34451.2|34455.5|34435.5|503
1686065100000|2023-06-06 15:25:00|34459.5|34439.5|34447.5|34427.5|34460|34440|34447|34427|479
1686065400000|2023-06-06 15:30:00|34446.8|34426.8|34453.3|34433.3|34454.6|34434.6|34438|34418|454
1686065700000|2023-06-06 15:35:00|34453.2|34433.2|34446.9|34426.9|34455.6|34435.6|34442|34422|391
1686066000000|2023-06-06 15:40:00|34446.7|34426.7|34444.6|34424.6|34448.2|34428.2|34441.3|34421.3|333
1686066300000|2023-06-06 15:45:00|34443.8|34423.8|34433|34413|34444.6|34424.6|34432.4|34412.4|345
1686066600000|2023-06-06 15:50:00|34432.9|34412.9|34425.5|34405.5|34432.9|34412.9|34423.7|34403.7|335
1686066900000|2023-06-06 15:55:00|34425.4|34405.4|34433.7|34413.7|34434.7|34414.7|34424.6|34404.6|408
1686067200000|2023-06-06 16:00:00|34433.8|34413.8|34426.1|34406.1|34437.6|34417.6|34422.8|34402.8|391
1686067500000|2023-06-06 16:05:00|34426.2|34406.2|34414.2|34394.2|34426.7|34406.7|34407.3|34387.3|356
1686067800000|2023-06-06 16:10:00|34414.3|34394.3|34419|34399|34420.5|34400.5|34411.1|34391.1|255
1686068100000|2023-06-06 16:15:00|34419.1|34399.1|34439.1|34419.1|34439.3|34419.3|34418.1|34398.1|328
1686068400000|2023-06-06 16:20:00|34439|34419|34419.8|34399.8|34439.4|34419.4|34419.2|34399.2|358
1686068700000|2023-06-06 16:25:00|34419.9|34399.9|34423|34403|34424.3|34404.3|34417.8|34397.8|260
1686069000000|2023-06-06 16:30:00|34422.9|34402.9|34442.5|34422.5|34448.9|34428.9|34404.6|34384.6|452
1686069300000|2023-06-06 16:35:00|34442.4|34422.4|34451.5|34431.5|34452.3|34432.3|34442.4|34422.4|372
1686069600000|2023-06-06 16:40:00|34451.6|34431.6|34467.6|34447.6|34474.9|34454.9|34450|34430|343
1686069900000|2023-06-06 16:45:00|34467.7|34447.7|34451|34431|34469.3|34449.3|34449.7|34429.7|206
1686070200000|2023-06-06 16:50:00|34450.9|34430.9|34452.2|34432.2|34453.2|34433.2|34448.6|34428.6|207
1686070500000|2023-06-06 16:55:00|34452.3|34432.3|34474.3|34454.3|34475.3|34455.3|34449.7|34429.7|304
1686070800000|2023-06-06 17:00:00|34473.2|34453.2|34500.4|34480.4|34512.1|34492.1|34473.2|34453.2|434
1686071100000|2023-06-06 17:05:00|34500.3|34480.3|34487.3|34467.3|34507.7|34487.7|34486.8|34466.8|308
1686071400000|2023-06-06 17:10:00|34487.2|34467.2|34470.1|34450.1|34488|34468|34465.8|34445.8|320
1686071700000|2023-06-06 17:15:00|34470|34450|34471.2|34451.2|34472.4|34452.4|34465.9|34445.9|210
1686072000000|2023-06-06 17:20:00|34471.1|34451.1|34478.7|34458.7|34481|34461|34470.9|34450.9|223
1686072300000|2023-06-06 17:25:00|34478.8|34458.8|34471|34451|34478.9|34458.9|34471|34451|206
1686072600000|2023-06-06 17:30:00|34472.7|34452.7|34470.5|34450.5|34475.1|34455.1|34469.3|34449.3|166
1686072900000|2023-06-06 17:35:00|34470.1|34450.1|34473.3|34453.3|34473.7|34453.7|34468.1|34448.1|165
1686073200000|2023-06-06 17:40:00|34473.2|34453.2|34475.2|34455.2|34477.3|34457.3|34471.7|34451.7|154
1686073500000|2023-06-06 17:45:00|34475.1|34455.1|34470.2|34450.2|34475.3|34455.3|34468.8|34448.8|160
1686073800000|2023-06-06 17:50:00|34470.9|34450.9|34473.8|34453.8|34473.8|34453.8|34468.8|34448.8|140
1686074100000|2023-06-06 17:55:00|34472.6|34452.6|34486.8|34436.8|34501.1|34463.6|34461.2|34432.9|254
1686074400000|2023-06-06 18:00:00|34482.1|34432.1|34456.6|34436.6|34491.2|34451.8|34452.5|34430.6|333
1686074700000|2023-06-06 18:05:00|34456.8|34436.8|34454.8|34434.8|34457.4|34437.4|34453|34433|201
1686075000000|2023-06-06 18:10:00|34454.9|34434.9|34441.8|34421.8|34454.9|34434.9|34441.3|34421.3|175
1686075300000|2023-06-06 18:15:00|34442|34422|34437.4|34417.4|34442.4|34422.4|34434.9|34414.9|132
1686075600000|2023-06-06 18:20:00|34437.5|34417.5|34436.3|34416.3|34440.8|34420.8|34434.4|34414.4|240
1686075900000|2023-06-06 18:25:00|34436.2|34416.2|34461.1|34411.1|34463.1|34425.7|34434.7|34406.6|230
1686076200000|2023-06-06 18:30:00|34461|34411|34464.7|34414.7|34465.7|34415.7|34459.9|34409.9|206
1686076500000|2023-06-06 18:35:00|34464.6|34414.6|34438|34418|34465.5|34418.9|34437.2|34403.6|227
1686076800000|2023-06-06 18:40:00|34437.9|34417.9|34434.9|34414.9|34439.1|34419.1|34434.7|34414.7|182
1686077100000|2023-06-06 18:45:00|34435.2|34415.2|34432.7|34412.7|34436|34416|34432.7|34412.7|216
1686077400000|2023-06-06 18:50:00|34432.5|34412.5|34431.1|34411.1|34433.3|34413.3|34429.3|34409.3|277
1686077700000|2023-06-06 18:55:00|34431|34411|34447.6|34427.6|34448.1|34428.1|34430.8|34410.8|269
1686078000000|2023-06-06 19:00:00|34447.7|34427.7|34453|34433|34458.6|34438.6|34445.4|34425.4|269
1686078300000|2023-06-06 19:05:00|34453.1|34433.1|34453.6|34433.6|34455.4|34435.4|34450.6|34430.6|237
1686078600000|2023-06-06 19:10:00|34453.5|34433.5|34457.6|34437.6|34457.6|34437.6|34452|34432|199
1686078900000|2023-06-06 19:15:00|34457.5|34437.5|34452.4|34432.4|34457.5|34437.5|34451|34431|186
1686079200000|2023-06-06 19:20:00|34453|34433|34443.8|34423.8|34453|34433|34443.7|34423.7|153
1686079500000|2023-06-06 19:25:00|34443.7|34423.7|34447|34427|34449.9|34429.9|34443.7|34423.7|230
1686079800000|2023-06-06 19:30:00|34447.1|34427.1|34474.5|34424.5|34476.6|34435|34447.1|34420.4|221
1686080100000|2023-06-06 19:35:00|34474.6|34424.6|34486.4|34436.4|34487.1|34437.1|34474.6|34424.6|226
1686080400000|2023-06-06 19:40:00|34485.4|34435.4|34489.4|34439.4|34493.7|34443.4|34483.4|34433.4|250
1686080700000|2023-06-06 19:45:00|34489.3|34439.3|34488.2|34438.2|34489.5|34439.5|34487.2|34437.2|209
1686081000000|2023-06-06 19:50:00|34489.1|34438.8|34491.4|34439.4|34491.4|34439.4|34485.7|34435.1|297
1686081300000|2023-06-06 19:55:00|34491.6|34439.5|34497.9|34446.3|34498.1|34447.9|34488.9|34436.7|395
1686081600000|2023-06-06 20:00:00|34495.1|34445.1|34488.4|34468.4|34500.2|34468.8|34476.6|34442.1|366
1686081900000|2023-06-06 20:05:00|34488.5|34468.5|34487.5|34467.5|34490.2|34470.2|34486.6|34466.6|94
1686082200000|2023-06-06 20:10:00|34486.9|34466.9|34500.9|34450.9|34501.9|34468|34485.5|34449.2|191
1686082500000|2023-06-06 20:15:00|34500.7|34450.7|34499.2|34449.2|34500.7|34450.7|34498.5|34448.5|136
1686082800000|2023-06-06 20:20:00|34499.1|34449.1|34497.4|34447.4|34499.8|34449.8|34497.1|34447.1|165
1686083100000|2023-06-06 20:25:00|34497.5|34447.5|34491.9|34441.9|34497.6|34447.6|34490.6|34440.6|230
1686083400000|2023-06-06 20:30:00|34492.8|34442.8|34494.9|34444.9|34495.8|34445.7|34492.8|34442.8|181
1686083700000|2023-06-06 20:35:00|34494|34444|34493.3|34442.5|34496.6|34446.6|34492.5|34442.5|121
1686084000000|2023-06-06 20:40:00|34493.4|34441.6|34492.4|34441.6|34495.3|34444.4|34491.9|34441.4|275
1686084300000|2023-06-06 20:45:00|34493.9|34441.8|34501.7|34437.7|34501.9|34443.4|34493.9|34437.4|168
1686084600000|2023-06-06 20:50:00|34501.1|34438.6|34500.7|34441.6|34505.6|34444.3|34496.4|34434.6|239
1686084900000|2023-06-06 20:55:00|34499.9|34442.7|34531.6|34411.6|34545.9|34442.9|34499.9|34406.9|295
1686085200000|2023-06-06 21:00:00|34529.3|34409.3|34496.9|34376.9|34532.3|34412.3|34496.9|34376.9|53
1686085500000|2023-06-06 21:05:00|34494.8|34374.8|34497.7|34377.7|34498.2|34378.2|34494.4|34374.4|22
1686085800000|2023-06-06 21:10:00|34498.1|34378.1|34489.8|34369.8|34503.2|34383.2|34488.6|34368.6|50
1686086100000|2023-06-06 21:15:00|34490|34370|34489.5|34369.5|34491.9|34371.9|34488.8|34368.8|23
1686086400000|2023-06-06 21:20:00|34489.4|34369.4|34492.8|34372.8|34497.3|34377.3|34489.4|34369.4|9
1686086700000|2023-06-06 21:25:00|34492.7|34372.7|34489.4|34369.4|34492.7|34372.7|34489.4|34369.4|20
1686087000000|2023-06-06 21:30:00|34489.6|34369.6|34491.5|34371.5|34492.9|34372.9|34489.3|34369.3|32
1686087300000|2023-06-06 21:35:00|34491.6|34371.6|34491.5|34371.5|34492|34372|34490.4|34370.4|58
1686087600000|2023-06-06 21:40:00|34491.4|34371.4|34491.6|34371.6|34492|34372|34491.1|34371.1|46
1686087900000|2023-06-06 21:45:00|34492.2|34372.2|34498.4|34378.4|34498.7|34378.7|34492.1|34372.1|65
1686088200000|2023-06-06 21:50:00|34498.3|34378.3|34493.6|34373.6|34498.3|34378.3|34493.4|34373.4|39
1686088500000|2023-06-06 21:55:00|34493.5|34373.5|34494.5|34374.5|34505.4|34385.4|34485.3|34365.3|76
1686088800000|2023-06-06 22:00:00|34497.8|34377.8|34495.3|34375.3|34503.7|34383.7|34480.7|34360.7|132
1686089100000|2023-06-06 22:05:00|34494.9|34374.9|34492.6|34372.6|34495.3|34375.3|34490.4|34370.4|48
1686089400000|2023-06-06 22:10:00|34492.5|34372.5|34493.1|34373.1|34493.6|34373.6|34491.9|34371.9|92
1686089700000|2023-06-06 22:15:00|34492.8|34372.8|34493.1|34373.1|34493.7|34373.7|34485.4|34365.4|59
1686090000000|2023-06-06 22:20:00|34493.2|34373.2|34493.2|34373.2|34494.2|34374.2|34487.2|34367.2|38
1686090300000|2023-06-06 22:25:00|34493|34373|34494.1|34374.1|34494.4|34374.4|34490.3|34370.3|36
1686090600000|2023-06-06 22:30:00|34494.2|34374.2|34494.3|34374.3|34496.1|34376.1|34493.2|34373.2|74
1686090900000|2023-06-06 22:35:00|34494.6|34374.6|34494.7|34374.7|34496.6|34376.6|34493.9|34373.9|77
1686091200000|2023-06-06 22:40:00|34494.6|34374.6|34494.1|34374.1|34497.4|34377.4|34492.4|34372.4|249
1686091500000|2023-06-06 22:45:00|34494|34374|34495.2|34375.2|34496.7|34376.7|34493.5|34373.5|210
1686091800000|2023-06-06 22:50:00|34495.3|34375.3|34496.4|34376.4|34496.6|34376.6|34494.9|34374.9|55
1686092100000|2023-06-06 22:55:00|34496.5|34376.5|34495.6|34375.6|34496.5|34376.5|34494.7|34374.7|58
1686092400000|2023-06-06 23:00:00|34495.5|34375.5|34494.4|34374.4|34496.5|34376.5|34493.6|34373.6|108
1686092700000|2023-06-06 23:05:00|34494.2|34374.2|34496.7|34376.7|34498.3|34378.3|34493|34373|60
1686093000000|2023-06-06 23:10:00|34496.6|34376.6|34500.9|34380.9|34501.4|34381.4|34496.6|34376.6|125
1686093300000|2023-06-06 23:15:00|34501|34381|34499.6|34379.6|34501.7|34381.7|34499.2|34379.2|80
1686093600000|2023-06-06 23:20:00|34499.5|34379.5|34491.7|34371.7|34499.5|34379.5|34489.9|34370.1|147
1686093900000|2023-06-06 23:25:00|34491.8|34371.8|34484.9|34374.6|34492.1|34377.2|34484.5|34371|127
1686094200000|2023-06-06 23:30:00|34484.8|34374.5|34487.8|34372.6|34490.3|34377.1|34483.4|34370.7|143
1686094500000|2023-06-06 23:35:00|34488.5|34372.7|34488|34371.2|34493.4|34375.1|34483.8|34371.2|156
1686094800000|2023-06-06 23:40:00|34488.1|34371.3|34477.5|34415.3|34492|34415.3|34477.5|34370.5|233
1686095100000|2023-06-06 23:45:00|34477.6|34415.4|34484.2|34419.4|34487.7|34426.5|34477.6|34411.4|158
1686095400000|2023-06-06 23:50:00|34479.2|34424.3|34479.7|34427|34486.2|34428.2|34477.1|34417.8|121
1686095700000|2023-06-06 23:55:00|34484.6|34421.8|34477|34420.9|34484.8|34427.9|34476.1|34420.5|210
1686096000000|2023-06-07 00:00:00|34475.1|34418.3|34477.7|34421.8|34478.1|34422.3|34460.3|34394.7|544
1686096300000|2023-06-07 00:05:00|34477.6|34421.6|34473|34416.9|34477.6|34423.2|34471|34416.4|220
1686096600000|2023-06-07 00:10:00|34472.9|34416.8|34466.5|34408.1|34472.9|34416.8|34463.2|34405.9|284
1686096900000|2023-06-07 00:15:00|34466.6|34408.2|34456.8|34396.8|34466.9|34409.8|34456.7|34396.7|266
1686097200000|2023-06-07 00:20:00|34456.9|34396.7|34450|34392.9|34459.3|34399.4|34448.4|34390.8|269
1686097500000|2023-06-07 00:25:00|34449.9|34392.8|34459|34399.7|34460.4|34401.4|34449.9|34392.6|257
1686097800000|2023-06-07 00:30:00|34459.1|34400|34469.9|34413.1|34472.5|34413.1|34456.9|34399.5|227
1686098100000|2023-06-07 00:35:00|34472.4|34413.2|34454.1|34397|34472.4|34413.9|34453.9|34396.9|206
1686098400000|2023-06-07 00:40:00|34454.2|34396.9|34451.9|34383.2|34456.2|34397.1|34448.9|34379.7|268
1686098700000|2023-06-07 00:45:00|34451.3|34383.8|34447.3|34389.9|34451.4|34392.4|34443.1|34383.8|164
1686099000000|2023-06-07 00:50:00|34447.2|34389.5|34458.2|34398.1|34458.6|34399.3|34446.5|34389.2|249
1686099300000|2023-06-07 00:55:00|34459.3|34398.2|34465.8|34398.5|34465.9|34404.1|34456.7|34396|227
1686099600000|2023-06-07 01:00:00|34465.9|34398.6|34470|34410.5|34473.4|34416.6|34458.8|34391.6|263
1686099900000|2023-06-07 01:05:00|34469.7|34410.6|34471.6|34415.5|34473|34415.5|34466.9|34409.2|206
1686100200000|2023-06-07 01:10:00|34471.3|34415.2|34475.6|34409.6|34476.8|34417|34467|34409.5|298
1686100500000|2023-06-07 01:15:00|34475.7|34409.7|34470.3|34419.2|34475.7|34421.3|34468.3|34409.4|289
1686100800000|2023-06-07 01:20:00|34470.4|34419.3|34478.9|34422.3|34480.5|34425.8|34470|34415.2|263
1686101100000|2023-06-07 01:25:00|34479|34422.4|34476.7|34399.6|34479.5|34424.1|34472.7|34399.6|237
1686101400000|2023-06-07 01:30:00|34476.3|34399.5|34481.5|34421.7|34485.9|34421.8|34465.3|34389.4|591
1686101700000|2023-06-07 01:35:00|34481.3|34422|34484.3|34427.5|34491|34433.9|34475.9|34420.2|411
1686102000000|2023-06-07 01:40:00|34484.6|34427.9|34485.9|34435.9|34487.8|34437|34481.3|34427.9|338
1686102300000|2023-06-07 01:45:00|34486.2|34436.2|34487.1|34437.1|34489.2|34437.5|34482.8|34429.8|276
1686102600000|2023-06-07 01:50:00|34487.2|34437.2|34486.4|34433.3|34489.9|34438.3|34485|34432.1|252
1686102900000|2023-06-07 01:55:00|34486.2|34433.2|34483.3|34429|34487|34436.2|34481.4|34428.1|272
1686103200000|2023-06-07 02:00:00|34483.1|34428.9|34489.5|34435.6|34490|34436.7|34483|34428.8|230
1686103500000|2023-06-07 02:05:00|34489.6|34435.7|34489.8|34439.8|34492.6|34440.4|34486.5|34434.3|279
1686103800000|2023-06-07 02:10:00|34489.9|34439.9|34490.2|34438.9|34492.6|34441.7|34488.4|34435.9|326
1686104100000|2023-06-07 02:15:00|34491.1|34438.7|34492.8|34442.8|34494.5|34443.9|34489.9|34438.2|275
1686104400000|2023-06-07 02:20:00|34493.6|34443.6|34491.5|34439.1|34494.3|34443.9|34489.6|34437.7|315
1686104700000|2023-06-07 02:25:00|34491.6|34439.6|34488.7|34438.7|34491.6|34440.8|34488.1|34437.2|254
1686105000000|2023-06-07 02:30:00|34488.6|34438.6|34490.5|34439|34491.5|34440.7|34488.4|34436.4|225
1686105300000|2023-06-07 02:35:00|34489.8|34439.2|34489.9|34439.9|34492|34441.3|34489.3|34437.9|253
1686105600000|2023-06-07 02:40:00|34489.8|34439.8|34487.2|34434.2|34490.5|34439.9|34485|34433.5|240
1686105900000|2023-06-07 02:45:00|34487.1|34434.1|34487.7|34437.7|34489.3|34438.1|34486|34433.7|184
1686106200000|2023-06-07 02:50:00|34487.8|34437.8|34486.2|34433.3|34490|34439|34484.6|34432.4|229
1686106500000|2023-06-07 02:55:00|34486|34433.4|34489.8|34433.5|34490.3|34438.3|34486|34433|244
1686106800000|2023-06-07 03:00:00|34489.7|34433.3|34491.6|34438.8|34497.1|34442.1|34489|34430.3|395
1686107100000|2023-06-07 03:05:00|34490.6|34438.7|34491.2|34441.2|34493.7|34442.1|34489.7|34437.6|286
1686107400000|2023-06-07 03:10:00|34491.4|34441.4|34493.1|34440.2|34494.1|34442.8|34490.3|34438.9|324
1686107700000|2023-06-07 03:15:00|34493|34440.4|34491.4|34441.4|34494.7|34442.6|34490.3|34438.2|253
1686108000000|2023-06-07 03:20:00|34491.5|34441.5|34491.4|34438.2|34493|34441.7|34489.7|34437.9|190
1686108300000|2023-06-07 03:25:00|34491.3|34438.1|34490.3|34440.3|34492.3|34441.7|34489.4|34437.8|205
1686108600000|2023-06-07 03:30:00|34490.2|34440.2|34487|34437|34492.2|34441.2|34483.1|34433.1|230
1686108900000|2023-06-07 03:35:00|34486.9|34436.9|34489.2|34439.2|34489.5|34439.5|34486.7|34436.5|149
1686109200000|2023-06-07 03:40:00|34489.4|34439.4|34487.9|34437.2|34489.9|34439.9|34487.8|34437.2|196
1686109500000|2023-06-07 03:45:00|34487|34437.1|34487.3|34436.8|34487.3|34437.2|34484.8|34434.5|189
1686109800000|2023-06-07 03:50:00|34487.9|34436.6|34473.4|34415|34490|34440|34471|34409|249
1686110100000|2023-06-07 03:55:00|34473.5|34415.1|34470.4|34413.9|34473.5|34417|34467.8|34410.1|241
1686110400000|2023-06-07 04:00:00|34471.6|34412.4|34469.4|34410.5|34473.4|34415.3|34468.2|34410|168
1686110700000|2023-06-07 04:05:00|34469.3|34410.6|34468.8|34405.3|34469.6|34412.5|34464.2|34404.8|147
1686111000000|2023-06-07 04:10:00|34468.9|34405.2|34466.4|34404.9|34470.8|34406.8|34466.4|34404.4|144
1686111300000|2023-06-07 04:15:00|34466.3|34404.7|34469.3|34402|34471|34409.6|34464.4|34401.7|168
1686111600000|2023-06-07 04:20:00|34469.2|34401.9|34465.7|34398.1|34469.5|34403.2|34464.6|34397.2|162
1686111900000|2023-06-07 04:25:00|34465.8|34398|34468.7|34403|34469.4|34403.1|34464.4|34398|139
1686112200000|2023-06-07 04:30:00|34468.8|34403.1|34473.7|34406.3|34474.4|34407|34468.8|34403|164
1686112500000|2023-06-07 04:35:00|34473.8|34407.6|34464.5|34401.7|34477.6|34420.3|34457.4|34401.5|194
1686112800000|2023-06-07 04:40:00|34464.7|34401.8|34468.8|34404.1|34468.9|34409.4|34460.8|34400.5|171
1686113100000|2023-06-07 04:45:00|34468.9|34404|34475|34410.5|34475|34411.5|34468|34404|189
1686113400000|2023-06-07 04:50:00|34475.2|34410.6|34473.9|34410|34477.6|34417.7|34465.6|34406.2|303
1686113700000|2023-06-07 04:55:00|34469.6|34414.5|34473.5|34409.4|34475.9|34418.9|34466.7|34409.3|365
1686114000000|2023-06-07 05:00:00|34473.6|34409.5|34484.2|34425.4|34488.1|34435.9|34466.7|34409.5|381
1686114300000|2023-06-07 05:05:00|34481.7|34429.5|34486.5|34436.5|34489.7|34436.5|34481.1|34425.4|300
1686114600000|2023-06-07 05:10:00|34486.6|34436.6|34485.5|34432.4|34491.2|34437.9|34481.1|34427.9|331
1686114900000|2023-06-07 05:15:00|34485.6|34432.5|34490.6|34433.3|34490.9|34437.2|34483.2|34429.6|339
1686115200000|2023-06-07 05:20:00|34490.5|34436.4|34492.6|34436.5|34493.6|34440.2|34484.7|34431.5|333
1686115500000|2023-06-07 05:25:00|34492.5|34436.3|34491.7|34438.6|34498.5|34444.1|34488.7|34434.3|291
1686115800000|2023-06-07 05:30:00|34491.8|34438.5|34486.8|34432.5|34493.2|34440.4|34484.9|34430.3|322
1686116100000|2023-06-07 05:35:00|34487|34432.7|34490.2|34433.3|34491.8|34438.1|34482|34427|282
1686116400000|2023-06-07 05:40:00|34490.5|34433.4|34504.8|34444.7|34520|34468.5|34479.7|34424.7|521
1686116700000|2023-06-07 05:45:00|34502.1|34442.7|34510.7|34455.5|34511.2|34455.9|34496.4|34436.7|420
1686117000000|2023-06-07 05:50:00|34511.1|34455.6|34505.6|34455.6|34511.5|34459.4|34497.8|34445.5|491
1686117300000|2023-06-07 05:55:00|34506|34456|34519.8|34451|34519.8|34462.7|34501.8|34448.7|454
1686117600000|2023-06-07 06:00:00|34517.6|34455.1|34494.7|34444.7|34521.4|34468.1|34470.6|34420|631
1686117900000|2023-06-07 06:05:00|34494.4|34444.4|34482.7|34462.7|34494.4|34468.4|34473.8|34444.4|459
1686118200000|2023-06-07 06:10:00|34482.8|34462.8|34488.3|34468.3|34489|34469|34480.6|34460.6|356
1686118500000|2023-06-07 06:15:00|34488.4|34468.4|34505.4|34485.4|34505.6|34485.6|34486.8|34466.8|298
1686118800000|2023-06-07 06:20:00|34505.5|34485.5|34517.2|34497.2|34519.4|34499.4|34505.4|34485.4|304
1686119100000|2023-06-07 06:25:00|34516.8|34496.8|34515.1|34436.4|34522.5|34496.8|34503.7|34436.4|368
1686119400000|2023-06-07 06:30:00|34516.3|34439.3|34502.6|34482.6|34521.4|34485.2|34500.1|34434.5|532
1686119700000|2023-06-07 06:35:00|34502.2|34482.2|34544.3|34524.3|34553.8|34533.8|34498.8|34478.8|475
1686120000000|2023-06-07 06:40:00|34545.6|34525.6|34543.7|34523.7|34554.4|34534.4|34541.3|34521.3|561
1686120300000|2023-06-07 06:45:00|34543.1|34523.1|34559.2|34539.2|34559.7|34539.7|34537.4|34517.4|445
1686120600000|2023-06-07 06:50:00|34559.7|34539.7|34551.4|34531.4|34563.7|34543.7|34546.5|34526.5|407
1686120900000|2023-06-07 06:55:00|34552.5|34532.5|34541.9|34521.9|34554|34534|34538.4|34518.4|420
1686121200000|2023-06-07 07:00:00|34543.3|34523.3|34525.8|34505.8|34544.2|34524.2|34524.4|34504.4|595
1686121500000|2023-06-07 07:05:00|34524.7|34504.7|34548.7|34528.7|34548.9|34528.9|34521.5|34501.5|445
1686121800000|2023-06-07 07:10:00|34548.9|34528.9|34562.4|34542.4|34567.1|34547.1|34548.2|34528.2|495
1686122100000|2023-06-07 07:15:00|34562.5|34542.5|34540.9|34520.9|34562.5|34542.5|34540.5|34520.5|397
1686122400000|2023-06-07 07:20:00|34540.6|34520.6|34545.8|34525.8|34554.7|34534.7|34536.1|34516.1|406
1686122700000|2023-06-07 07:25:00|34546.6|34526.6|34521.5|34501.5|34564.5|34544.5|34509.1|34489.1|587
1686123000000|2023-06-07 07:30:00|34521.4|34501.4|34495.8|34475.8|34521.4|34501.4|34492.8|34472.8|572
1686123300000|2023-06-07 07:35:00|34495.9|34475.9|34539.1|34519.1|34544.3|34524.3|34495.4|34475.4|377
1686123600000|2023-06-07 07:40:00|34538.7|34518.7|34512.8|34492.8|34540.3|34520.3|34512.4|34492.4|418
1686123900000|2023-06-07 07:45:00|34512.3|34492.3|34515.9|34495.9|34516.8|34496.8|34505.7|34485.7|308
1686124200000|2023-06-07 07:50:00|34515.8|34495.8|34515.3|34495.3|34516.7|34496.7|34505.8|34485.8|339
1686124500000|2023-06-07 07:55:00|34516.1|34496.1|34514.6|34494.6|34519.9|34499.9|34511.6|34491.6|335
1686124800000|2023-06-07 08:00:00|34515.1|34495.1|34528|34508|34534.3|34514.3|34512.5|34492.5|380
1686125100000|2023-06-07 08:05:00|34528.1|34508.1|34518.5|34498.5|34534.6|34514.6|34518.2|34498.2|383
1686125400000|2023-06-07 08:10:00|34518.3|34498.3|34511.3|34491.3|34525.5|34505.5|34509.6|34489.6|365
1686125700000|2023-06-07 08:15:00|34511.7|34491.7|34530|34510|34536.6|34516.6|34511.2|34491.2|370
1686126000000|2023-06-07 08:20:00|34529.9|34509.9|34529.6|34509.6|34535.2|34515.2|34526.8|34506.8|308
1686126300000|2023-06-07 08:25:00|34529.5|34509.5|34526.5|34506.5|34532.1|34512.1|34523.8|34503.8|365
1686126600000|2023-06-07 08:30:00|34527.2|34507.2|34515.7|34495.7|34527.2|34507.2|34507.2|34487.2|554
1686126900000|2023-06-07 08:35:00|34516.3|34496.3|34517.7|34497.7|34522.2|34502.2|34513|34493|358
1686127200000|2023-06-07 08:40:00|34517.6|34497.6|34524.5|34504.5|34529|34509|34512.6|34492.6|342
1686127500000|2023-06-07 08:45:00|34526.6|34506.6|34521.9|34501.9|34531.2|34511.2|34521.4|34501.4|346
1686127800000|2023-06-07 08:50:00|34519|34499|34536.4|34516.4|34536.6|34516.6|34517.9|34497.9|380
1686128100000|2023-06-07 08:55:00|34536.6|34516.6|34498.6|34478.6|34536.9|34516.9|34497.5|34477.5|453
1686128400000|2023-06-07 09:00:00|34497.2|34477.2|34495.3|34475.3|34509.1|34489.1|34489.4|34469.4|496
1686128700000|2023-06-07 09:05:00|34495.7|34475.7|34496|34476|34500.2|34480.2|34484.9|34464.9|447
1686129000000|2023-06-07 09:10:00|34495.1|34475.1|34507.6|34487.6|34508.3|34488.3|34494.5|34474.5|436
1686129300000|2023-06-07 09:15:00|34508|34488|34501.8|34481.8|34508.7|34488.7|34500.4|34480.4|475
1686129600000|2023-06-07 09:20:00|34501.9|34481.9|34533.9|34513.9|34538.8|34518.8|34499.1|34479.1|414
1686129900000|2023-06-07 09:25:00|34534.1|34514.1|34544.6|34524.6|34562.5|34542.5|34534.1|34514.1|352
1686130200000|2023-06-07 09:30:00|34544.9|34524.9|34495.9|34475.9|34545.7|34525.7|34491.3|34471.3|433
1686130500000|2023-06-07 09:35:00|34495.6|34475.6|34495|34475|34498.9|34478.9|34487.7|34467.7|400
1686130800000|2023-06-07 09:40:00|34495.2|34475.2|34476.7|34456.7|34499.7|34479.7|34473.1|34453.1|319
1686131100000|2023-06-07 09:45:00|34476.9|34456.9|34482.9|34462.9|34483.3|34463.3|34473.8|34453.8|251
1686131400000|2023-06-07 09:50:00|34482.7|34462.7|34510.4|34490.4|34510.7|34490.7|34477.7|34457.7|442
1686131700000|2023-06-07 09:55:00|34510.5|34490.5|34513.8|34493.8|34523.7|34503.7|34505.7|34485.7|344
1686132000000|2023-06-07 10:00:00|34513.9|34493.9|34495.9|34475.9|34513.9|34493.9|34490.7|34470.7|438
1686132300000|2023-06-07 10:05:00|34495.7|34475.7|34463.1|34443.1|34498.5|34478.5|34452.7|34432.7|432
1686132600000|2023-06-07 10:10:00|34464.2|34444.2|34483|34463|34491.6|34471.6|34457.9|34437.9|561
1686132900000|2023-06-07 10:15:00|34482.7|34462.7|34484.1|34464.1|34487|34467|34482.7|34462.7|183
1686133200000|2023-06-07 10:20:00|34484|34464|34481.1|34461.1|34494.8|34474.8|34481.1|34461.1|336
1686133500000|2023-06-07 10:25:00|34480.1|34460.1|34457|34437|34481|34461|34453.4|34433.4|404
1686133800000|2023-06-07 10:30:00|34457.4|34437.4|34431.5|34411.5|34458.7|34438.7|34424.1|34404.1|538
1686134100000|2023-06-07 10:35:00|34431.6|34411.6|34433.6|34413.6|34438.5|34418.5|34424|34404|444
1686134400000|2023-06-07 10:40:00|34433.2|34413.2|34423.7|34403.7|34443.7|34423.7|34423.7|34403.7|426
1686134700000|2023-06-07 10:45:00|34423.9|34403.9|34417.8|34397.8|34423.9|34403.9|34406.4|34386.4|455
1686135000000|2023-06-07 10:50:00|34417.6|34397.6|34406.8|34386.8|34423.5|34403.5|34405.5|34385.5|461
1686135300000|2023-06-07 10:55:00|34406.5|34386.5|34419.5|34399.5|34420|34400|34397.4|34377.4|502
1686135600000|2023-06-07 11:00:00|34418.7|34398.7|34403.8|34383.8|34425.2|34405.2|34399.7|34379.7|441
1686135900000|2023-06-07 11:05:00|34403.7|34383.7|34412.3|34392.3|34417.8|34397.8|34398.3|34378.3|409
1686136200000|2023-06-07 11:10:00|34413.2|34393.2|34415.1|34395.1|34430.9|34410.9|34412.4|34392.4|461
1686136500000|2023-06-07 11:15:00|34414.8|34394.8|34401.9|34381.9|34417.1|34397.1|34401|34381|334
1686136800000|2023-06-07 11:20:00|34402|34382|34404.9|34384.9|34409.3|34389.3|34395.8|34375.8|410
1686137100000|2023-06-07 11:25:00|34405|34385|34398.1|34378.1|34407.3|34387.3|34397|34377|381
1686137400000|2023-06-07 11:30:00|34397.8|34377.8|34401.2|34381.2|34406.1|34386.1|34394.1|34374.1|395
1686137700000|2023-06-07 11:35:00|34401.4|34381.4|34398.3|34378.3|34403.2|34383.2|34393.5|34373.5|322
1686138000000|2023-06-07 11:40:00|34398.4|34378.4|34403.5|34383.5|34403.5|34383.5|34390.3|34370.3|331
1686138300000|2023-06-07 11:45:00|34403.3|34383.3|34407.5|34387.5|34415.4|34395.4|34403.2|34383.2|346
1686138600000|2023-06-07 11:50:00|34407.7|34387.7|34414.2|34394.2|34415.2|34395.2|34407.4|34387.4|356
1686138900000|2023-06-07 11:55:00|34414.3|34394.3|34414.9|34394.9|34420.4|34400.4|34412.9|34392.9|382
1686139200000|2023-06-07 12:00:00|34415.6|34395.6|34409|34389|34421|34401|34406.6|34386.6|419
1686139500000|2023-06-07 12:05:00|34408.9|34388.9|34439|34419|34451.2|34431.2|34407.9|34387.9|422
1686139800000|2023-06-07 12:10:00|34439.1|34419.1|34450.6|34430.6|34451.5|34431.5|34438.9|34418.9|500
1686140100000|2023-06-07 12:15:00|34450.4|34430.4|34447.4|34427.4|34457.4|34437.4|34446.3|34426.3|383
1686140400000|2023-06-07 12:20:00|34447.7|34427.7|34462.7|34442.7|34462.7|34442.7|34445.5|34425.5|475
1686140700000|2023-06-07 12:25:00|34461.6|34441.6|34472.1|34452.1|34475.6|34455.6|34461.6|34441.6|352
1686141000000|2023-06-07 12:30:00|34472.3|34452.3|34458.8|34438.8|34473|34453|34454.8|34434.8|412
1686141300000|2023-06-07 12:35:00|34459.4|34439.4|34440.7|34420.7|34463.2|34443.2|34430.9|34410.9|567
1686141600000|2023-06-07 12:40:00|34440.6|34420.6|34449.5|34429.5|34452.4|34432.4|34437.1|34417.1|633
1686141900000|2023-06-07 12:45:00|34449.4|34429.4|34432.1|34412.1|34450.9|34430.9|34431.2|34411.2|483
1686142200000|2023-06-07 12:50:00|34432.2|34412.2|34432|34412|34444.9|34424.9|34428.7|34408.7|410
1686142500000|2023-06-07 12:55:00|34432.1|34412.1|34420|34400|34432.1|34412.1|34414.4|34394.4|322
1686142800000|2023-06-07 13:00:00|34420.2|34400.2|34425.7|34405.7|34426.3|34406.3|34410.9|34390.9|434
1686143100000|2023-06-07 13:05:00|34425.8|34405.8|34413.3|34393.3|34427.2|34407.2|34404|34384|550
1686143400000|2023-06-07 13:10:00|34413.2|34393.2|34396|34376|34416.6|34396.6|34395.2|34375.2|501
1686143700000|2023-06-07 13:15:00|34395.8|34375.8|34380.6|34360.6|34400.6|34380.6|34379.7|34359.7|393
1686144000000|2023-06-07 13:20:00|34381.7|34361.7|34393.7|34373.7|34397.7|34377.7|34377.8|34357.8|414
1686144300000|2023-06-07 13:25:00|34393.8|34373.8|34418.8|34398.8|34420.2|34400.2|34388.1|34368.1|462
1686144600000|2023-06-07 13:30:00|34420.5|34400.5|34410.5|34390.5|34425.5|34405.5|34404.7|34384.7|656
1686144900000|2023-06-07 13:35:00|34410.4|34390.4|34402.1|34382.1|34412.9|34392.9|34390.6|34370.6|658
1686145200000|2023-06-07 13:40:00|34402.6|34382.6|34380.9|34360.9|34402.8|34382.8|34367.6|34347.6|605
1686145500000|2023-06-07 13:45:00|34381|34361|34384.2|34364.2|34394.6|34374.6|34379.1|34359.1|599
1686145800000|2023-06-07 13:50:00|34384.3|34364.3|34368.2|34348.2|34389.7|34369.7|34364.4|34344.4|567
1686146100000|2023-06-07 13:55:00|34367.6|34347.6|34299.1|34279.1|34371.1|34351.1|34299.1|34279.1|725
1686146400000|2023-06-07 14:00:00|34303.7|34253.7|34328.7|34308.7|34330.2|34310.2|34302.8|34253.7|964
1686146700000|2023-06-07 14:05:00|34328.1|34308.1|34368.9|34348.9|34369.1|34349.1|34326.4|34306.4|884
1686147000000|2023-06-07 14:10:00|34369.9|34349.9|34373.3|34353.3|34389.1|34369.1|34341.3|34321.3|826
1686147300000|2023-06-07 14:15:00|34372.8|34352.8|34369.9|34349.9|34390.7|34370.7|34365.6|34345.6|731
1686147600000|2023-06-07 14:20:00|34370|34350|34380.2|34360.2|34393.5|34373.5|34346.8|34326.8|731
1686147900000|2023-06-07 14:25:00|34380.3|34360.3|34385|34365|34429|34409|34379|34359|689
1686148200000|2023-06-07 14:30:00|34385.6|34365.6|34376.7|34356.7|34389|34369|34376|34356|574
1686148500000|2023-06-07 14:35:00|34376.6|34356.6|34405.3|34385.3|34414.4|34394.4|34375.1|34355.1|634
1686148800000|2023-06-07 14:40:00|34405.4|34385.4|34403.5|34383.5|34412.1|34392.1|34394.1|34374.1|692
1686149100000|2023-06-07 14:45:00|34403.1|34383.1|34385|34365|34412.5|34392.5|34376.7|34356.7|828
1686149400000|2023-06-07 14:50:00|34384.9|34364.9|34407|34387|34424|34404|34378.6|34358.6|676
1686149700000|2023-06-07 14:55:00|34407.6|34387.6|34400.3|34380.3|34422.9|34402.9|34396.9|34376.9|741
1686150000000|2023-06-07 15:00:00|34400.2|34380.2|34382.6|34362.6|34415|34395|34378.9|34358.9|663
1686150300000|2023-06-07 15:05:00|34382.2|34362.2|34422.2|34402.2|34425.7|34405.7|34378.5|34358.5|548
1686150600000|2023-06-07 15:10:00|34422|34402|34434.3|34414.3|34438|34418|34420.2|34400.2|486
1686150900000|2023-06-07 15:15:00|34435|34415|34413.3|34393.3|34436.3|34416.3|34410|34390|483
1686151200000|2023-06-07 15:20:00|34413.2|34393.2|34414.8|34394.8|34422|34402|34408.4|34388.4|286
1686151500000|2023-06-07 15:25:00|34414.3|34394.3|34417.7|34397.7|34429.2|34409.2|34413|34393|369
1686151800000|2023-06-07 15:30:00|34417.5|34397.5|34404.8|34384.8|34426.5|34406.5|34404.4|34384.4|449
1686152100000|2023-06-07 15:35:00|34404.9|34384.9|34398.1|34378.1|34408.2|34388.2|34396.9|34376.9|452
1686152400000|2023-06-07 15:40:00|34398.3|34378.3|34393.6|34373.6|34400.5|34380.5|34393|34373|376
1686152700000|2023-06-07 15:45:00|34393.5|34373.5|34427.7|34407.7|34429.1|34409.1|34393.5|34373.5|396
1686153000000|2023-06-07 15:50:00|34427.4|34407.4|34430.7|34410.7|34440.4|34420.4|34426.7|34406.7|428
1686153300000|2023-06-07 15:55:00|34430.6|34410.6|34436.3|34416.3|34447.2|34427.2|34429.6|34409.6|416
1686153600000|2023-06-07 16:00:00|34437.2|34417.2|34431|34411|34437.2|34417.2|34418.4|34398.4|465
1686153900000|2023-06-07 16:05:00|34430.8|34410.8|34433.4|34413.4|34437.3|34417.3|34430.8|34410.8|381
1686154200000|2023-06-07 16:10:00|34435|34415|34437.5|34417.5|34438.1|34418.1|34428.9|34408.9|297
1686154500000|2023-06-07 16:15:00|34437.4|34417.4|34432.4|34412.4|34438.2|34418.2|34427.8|34407.8|284
1686154800000|2023-06-07 16:20:00|34432.5|34412.5|34422.9|34402.9|34434.6|34414.6|34422.9|34402.9|228
1686155100000|2023-06-07 16:25:00|34423.2|34403.2|34433.1|34413.1|34433.1|34413.1|34422.9|34402.9|283
1686155400000|2023-06-07 16:30:00|34433.2|34413.2|34432.5|34412.5|34433.3|34413.3|34426.2|34406.2|253
1686155700000|2023-06-07 16:35:00|34432.4|34412.4|34449.7|34429.7|34459|34439|34432.1|34412.1|358
1686156000000|2023-06-07 16:40:00|34449.6|34429.6|34459.2|34439.2|34459.2|34439.2|34447.4|34427.4|312
1686156300000|2023-06-07 16:45:00|34459.4|34439.4|34450.6|34430.6|34461.4|34441.4|34447.9|34427.9|376
1686156600000|2023-06-07 16:50:00|34450.5|34430.5|34459.4|34439.4|34459.9|34439.9|34448.4|34428.4|407
1686156900000|2023-06-07 16:55:00|34459.5|34439.5|34471.4|34451.4|34475|34455|34457.7|34437.7|416
1686157200000|2023-06-07 17:00:00|34471.5|34451.5|34473.4|34453.4|34475.2|34455.2|34468.2|34448.2|344
1686157500000|2023-06-07 17:05:00|34473.7|34453.7|34508|34488|34513|34493|34469.3|34449.3|295
1686157800000|2023-06-07 17:10:00|34508.6|34488.6|34511.2|34491.2|34514.7|34494.7|34505.9|34485.9|329
1686158100000|2023-06-07 17:15:00|34511.3|34491.3|34519.1|34499.1|34533.6|34513.6|34507.1|34487.1|309
1686158400000|2023-06-07 17:20:00|34519|34499|34514.4|34494.4|34521|34501|34512.2|34492.2|313
1686158700000|2023-06-07 17:25:00|34514|34494|34515|34495|34517|34497|34512.7|34492.7|319
1686159000000|2023-06-07 17:30:00|34515.1|34495.1|34512.3|34492.3|34521.8|34501.8|34512.1|34492.1|303
1686159300000|2023-06-07 17:35:00|34512.2|34492.2|34516|34496|34516.8|34496.8|34509.5|34489.5|247
1686159600000|2023-06-07 17:40:00|34515.7|34495.7|34500.4|34480.4|34518.2|34498.2|34500|34480|294
1686159900000|2023-06-07 17:45:00|34500.1|34480.1|34491.8|34471.8|34500.1|34480.1|34491.2|34471.2|363
1686160200000|2023-06-07 17:50:00|34491.9|34471.9|34482.7|34462.7|34492.6|34472.6|34477.2|34457.2|345
1686160500000|2023-06-07 17:55:00|34483.4|34463.4|34469.8|34449.8|34486.4|34466.4|34467.3|34447.3|250
1686160800000|2023-06-07 18:00:00|34469.4|34449.4|34471|34451|34473.7|34453.7|34465.8|34445.8|330
1686161100000|2023-06-07 18:05:00|34470.9|34450.9|34459.9|34439.9|34471|34451|34459.7|34439.7|200
1686161400000|2023-06-07 18:10:00|34459.5|34439.5|34451.5|34431.5|34459.7|34439.7|34451|34431|268
1686161700000|2023-06-07 18:15:00|34451.3|34431.3|34447.4|34427.4|34453.2|34433.2|34441.2|34421.2|270
1686162000000|2023-06-07 18:20:00|34447.3|34427.3|34448.6|34428.6|34449|34429|34444.1|34424.1|300
1686162300000|2023-06-07 18:25:00|34448.4|34428.4|34449.6|34429.6|34450|34430|34445.6|34425.6|262
1686162600000|2023-06-07 18:30:00|34449|34429|34449.1|34429.1|34452.3|34432.3|34446.4|34426.4|316
1686162900000|2023-06-07 18:35:00|34449.2|34429.2|34458.3|34438.3|34458.7|34438.7|34448.3|34428.3|259
1686163200000|2023-06-07 18:40:00|34458.1|34438.1|34460.4|34440.4|34464|34444|34454.9|34434.9|219
1686163500000|2023-06-07 18:45:00|34459.8|34439.8|34453.7|34433.7|34464.2|34444.2|34451.1|34431.1|260
1686163800000|2023-06-07 18:50:00|34453.6|34433.6|34452.5|34432.5|34459|34439|34450.1|34430.1|281
1686164100000|2023-06-07 18:55:00|34451.4|34431.4|34450.7|34430.7|34460.1|34440.1|34447.1|34427.1|354
1686164400000|2023-06-07 19:00:00|34450.8|34430.8|34531.5|34481.5|34531.5|34481.5|34444.8|34424.8|581
1686164700000|2023-06-07 19:05:00|34530.3|34480.3|34505.7|34485.7|34532.6|34490.3|34496.5|34463.9|642
1686165000000|2023-06-07 19:10:00|34505.5|34485.5|34488.8|34468.8|34505.7|34485.7|34487.2|34467.2|194
1686165300000|2023-06-07 19:15:00|34489.9|34469.9|34485.6|34465.6|34490.3|34470.3|34483.3|34463.3|165
1686165600000|2023-06-07 19:20:00|34485.7|34465.7|34474|34454|34485.8|34465.8|34467.6|34447.6|227
1686165900000|2023-06-07 19:25:00|34474.1|34454.1|34477|34457|34478.6|34458.6|34471.6|34451.6|202
1686166200000|2023-06-07 19:30:00|34482.1|34462.1|34467.1|34447.1|34482.3|34462.3|34465.9|34445.9|328
1686166500000|2023-06-07 19:35:00|34468.6|34448.6|34474.8|34454.8|34476.2|34456.2|34465.9|34445.9|276
1686166800000|2023-06-07 19:40:00|34474.7|34454.7|34474.4|34454.4|34478.7|34458.7|34473.2|34453.2|300
1686167100000|2023-06-07 19:45:00|34473.9|34453.9|34474.3|34454.3|34479.1|34459.1|34472.1|34452.1|371
1686167400000|2023-06-07 19:50:00|34474.2|34454.2|34490.5|34470.5|34491.2|34471.2|34473.7|34453.7|403
1686167700000|2023-06-07 19:55:00|34491.6|34471.6|34484.8|34464.8|34504.8|34476.2|34482.3|34451.7|575
1686168000000|2023-06-07 20:00:00|34484.4|34464.4|34499.1|34479.1|34542.4|34480.1|34478.8|34439.3|416
1686168300000|2023-06-07 20:05:00|34499|34479|34493.7|34473.7|34513|34479.9|34492.7|34458.8|177
1686168600000|2023-06-07 20:10:00|34493.6|34473.6|34485.9|34465.9|34494.2|34474.2|34484.6|34464.6|230
1686168900000|2023-06-07 20:15:00|34486.8|34466.8|34482.2|34462.2|34487.1|34467.1|34480.3|34460.3|173
1686169200000|2023-06-07 20:20:00|34482|34462|34489|34469|34489.1|34469.1|34479.5|34459.5|144
1686169500000|2023-06-07 20:25:00|34489.1|34469.1|34484.4|34464.4|34490.5|34470.5|34483.7|34463.7|138
1686169800000|2023-06-07 20:30:00|34484.5|34464.5|34484.7|34464.7|34485.4|34465.4|34482.9|34462.9|140
1686170100000|2023-06-07 20:35:00|34484.6|34464.6|34481.6|34461.6|34485.1|34465.1|34480.9|34460.9|158
1686170400000|2023-06-07 20:40:00|34481.7|34461.7|34483.1|34463.1|34483.5|34463.5|34476.1|34456.1|193
1686170700000|2023-06-07 20:45:00|34482.1|34462.1|34492.6|34442.6|34498.2|34462.4|34482.1|34439|207
1686171000000|2023-06-07 20:50:00|34496|34446|34494.8|34444.8|34499.3|34449.3|34489.1|34439.1|249
1686171300000|2023-06-07 20:55:00|34495.4|34445.4|34512.2|34428.9|34520|34449|34488.4|34421.8|352
1686171600000|2023-06-07 21:00:00|34509.6|34389.6|34545.9|34425.9|34545.9|34425.9|34507.1|34387.1|32
1686171900000|2023-06-07 21:05:00|34549.4|34429.4|34540.2|34420.2|34549.7|34429.7|34539.9|34419.9|43
1686172200000|2023-06-07 21:10:00|34543.8|34423.8|34531.8|34411.8|34544.2|34424.2|34531.2|34411.2|85
1686172500000|2023-06-07 21:15:00|34531.7|34411.7|34534.9|34414.9|34534.9|34414.9|34529.9|34409.9|83
1686172800000|2023-06-07 21:20:00|34534.8|34414.8|34528.4|34408.4|34536.8|34416.8|34528.4|34408.4|40
1686173100000|2023-06-07 21:25:00|34536|34416|34529.6|34409.6|34536.1|34416.1|34529.1|34409.1|34
1686173400000|2023-06-07 21:30:00|34530|34410|34534.3|34414.3|34536.6|34416.6|34530|34410|48
1686173700000|2023-06-07 21:35:00|34534.2|34414.2|34536.9|34416.9|34537.4|34417.4|34534.1|34414.1|28
1686174000000|2023-06-07 21:40:00|34536.8|34416.8|34538.2|34418.2|34538.2|34418.2|34536|34416|27
1686174300000|2023-06-07 21:45:00|34530.1|34410.1|34527.2|34407.2|34530.1|34410.1|34527.1|34407.1|36
1686174600000|2023-06-07 21:50:00|34527.3|34407.3|34534|34414|34534|34414|34527.2|34407.2|43
1686174900000|2023-06-07 21:55:00|34534.1|34414.1|34528.1|34408.1|34535.8|34415.8|34526.9|34406.9|141
1686175200000|2023-06-07 22:00:00|34528.2|34408.2|34519.9|34399.9|34533.8|34413.8|34519.3|34399.3|219
1686175500000|2023-06-07 22:05:00|34519.8|34399.8|34516.9|34396.9|34521.1|34401.1|34515.4|34395.4|106
1686175800000|2023-06-07 22:10:00|34517|34397|34520.2|34400.2|34521.5|34401.5|34516|34396|90
1686176100000|2023-06-07 22:15:00|34520.9|34400.9|34518.3|34398.3|34521.1|34401.1|34511.4|34391.4|175
1686176400000|2023-06-07 22:20:00|34518.2|34398.2|34514.7|34394.7|34518.4|34398.4|34513.3|34393.3|142
1686176700000|2023-06-07 22:25:00|34514.6|34394.6|34513.8|34393.8|34516.6|34396.6|34509.5|34389.5|159
1686177000000|2023-06-07 22:30:00|34513.7|34393.7|34514.8|34394.8|34516|34396|34512.6|34392.6|164
1686177300000|2023-06-07 22:35:00|34514.9|34394.9|34518.5|34398.5|34519.9|34399.9|34512|34392|275
1686177600000|2023-06-07 22:40:00|34518.6|34398.6|34519.9|34399.9|34528.7|34408.7|34516.1|34396.1|151
1686177900000|2023-06-07 22:45:00|34519.8|34399.8|34520.4|34400.4|34529.4|34409.4|34516.5|34396.5|149
1686178200000|2023-06-07 22:50:00|34520.3|34400.3|34516.1|34396.1|34523.7|34403.7|34515.9|34395.9|89
1686178500000|2023-06-07 22:55:00|34519.8|34399.8|34513.3|34393.3|34519.8|34399.8|34512.6|34392.6|89
1686178800000|2023-06-07 23:00:00|34515|34395|34521.1|34401.1|34522.5|34402.5|34514.8|34394.8|166
1686179100000|2023-06-07 23:05:00|34521.2|34401.2|34520.6|34400.6|34524|34404|34520.6|34400.6|129
1686179400000|2023-06-07 23:10:00|34520.7|34400.7|34522.9|34402.9|34525.8|34405.8|34520.1|34400.1|101
1686179700000|2023-06-07 23:15:00|34522.8|34402.8|34522.7|34402.7|34526.5|34406.5|34518.5|34398.5|80
1686180000000|2023-06-07 23:20:00|34522.8|34402.8|34525.6|34405.6|34527.4|34407.4|34519|34399|85
1686180300000|2023-06-07 23:25:00|34525.7|34405.7|34526|34406|34530.9|34410.9|34525.6|34405.6|124
1686180600000|2023-06-07 23:30:00|34525.9|34405.9|34513.4|34393.4|34526|34406|34512.5|34392.5|211
1686180900000|2023-06-07 23:35:00|34513.6|34393.6|34511.6|34391.6|34515|34395|34511.6|34391.6|125
1686181200000|2023-06-07 23:40:00|34511.7|34391.7|34486|34389.4|34512|34392|34484.5|34370.4|308
1686181500000|2023-06-07 23:45:00|34485.9|34389.5|34521.2|34401.2|34522.3|34407.4|34466.5|34384.4|317
1686181800000|2023-06-07 23:50:00|34522.4|34402.4|34474.7|34383.7|34543.6|34423.6|34474.7|34374.4|335
1686182100000|2023-06-07 23:55:00|34474.6|34383.8|34466.6|34392|34474.7|34397.5|34460.1|34383.3|331
1686182400000|2023-06-08 00:00:00|34475.5|34386|34469.9|34388.4|34477.7|34397.4|34463.1|34383.9|405
1686182700000|2023-06-08 00:05:00|34470|34388.5|34459.8|34388|34470.5|34395.3|34459.2|34386.3|303
1686183000000|2023-06-08 00:10:00|34459.9|34388.1|34464.4|34391.8|34469.6|34396.6|34459.9|34388.1|248
1686183300000|2023-06-08 00:15:00|34465.3|34391.9|34465.8|34393.6|34467.7|34394.6|34464.6|34391.9|207
1686183600000|2023-06-08 00:20:00|34465.9|34393.4|34468.3|34395.9|34469.5|34396.9|34464.4|34392.5|245
1686183900000|2023-06-08 00:25:00|34468.4|34396|34459.9|34397.1|34468.4|34403.7|34453.6|34392.7|210
1686184200000|2023-06-08 00:30:00|34459.8|34397|34458.6|34393.2|34460.1|34397|34454|34389.9|256
1686184500000|2023-06-08 00:35:00|34458.5|34393.1|34458.2|34395.4|34461.2|34397.3|34457.1|34393|241
1686184800000|2023-06-08 00:40:00|34458.1|34395.5|34463.3|34395.5|34465|34396.8|34457.4|34393.2|204
1686185100000|2023-06-08 00:45:00|34462.5|34396.3|34457.3|34400|34462.5|34403.7|34455|34396.3|261
1686185400000|2023-06-08 00:50:00|34455.4|34401.5|34452.9|34394.8|34459.5|34401.8|34451.5|34394.3|385
1686185700000|2023-06-08 00:55:00|34453.1|34394.3|34456.6|34394.1|34458|34400.3|34448.9|34392.5|310
1686186000000|2023-06-08 01:00:00|34456.5|34394|34456.9|34395.5|34464.3|34399.8|34455.9|34393.4|364
1686186300000|2023-06-08 01:05:00|34456.6|34395.1|34451|34392.6|34457.6|34397.1|34450.5|34390.8|296
1686186600000|2023-06-08 01:10:00|34450.6|34392.2|34458.4|34400|34458.6|34400.1|34449.8|34390.2|273
1686186900000|2023-06-08 01:15:00|34458.5|34400.1|34457.4|34399.7|34459.8|34400.3|34455.3|34395.8|266
1686187200000|2023-06-08 01:20:00|34457.5|34399.6|34458.3|34392.8|34460.9|34399.7|34450.7|34389.7|304
1686187500000|2023-06-08 01:25:00|34458.1|34392.7|34470.4|34392.4|34470.4|34402.8|34454.7|34390.5|300
1686187800000|2023-06-08 01:30:00|34470.5|34392.2|34469.1|34401.4|34474.8|34403.5|34465.4|34388.3|539
1686188100000|2023-06-08 01:35:00|34468.6|34401.3|34459|34393.9|34468.6|34401.3|34454.4|34390.2|359
1686188400000|2023-06-08 01:40:00|34459.1|34394|34459.5|34394.3|34460.5|34395.4|34454.4|34388.9|292
1686188700000|2023-06-08 01:45:00|34459.4|34394.2|34461.7|34398.6|34463.4|34399.7|34457.3|34393.2|318
1686189000000|2023-06-08 01:50:00|34461.3|34398.7|34455.3|34395.1|34461.8|34399.9|34455.1|34393.6|433
1686189300000|2023-06-08 01:55:00|34455.4|34395.2|34456.5|34393.5|34458.5|34396.7|34451.7|34390|316
1686189600000|2023-06-08 02:00:00|34456.4|34393.4|34450.9|34390.5|34456.4|34393.6|34450.9|34389.7|263
1686189900000|2023-06-08 02:05:00|34450.8|34390.4|34452.3|34389.7|34453.4|34390.6|34446.9|34383.3|372
1686190200000|2023-06-08 02:10:00|34452.4|34389.8|34461.2|34395.3|34462.8|34397.5|34452.1|34389.6|335
1686190500000|2023-06-08 02:15:00|34461.8|34395.4|34461.6|34396.6|34463|34398.9|34458|34393.9|283
1686190800000|2023-06-08 02:20:00|34461.5|34396.5|34450.6|34387.7|34461.5|34398.2|34449.3|34385.3|257
1686191100000|2023-06-08 02:25:00|34450.7|34387.8|34455.2|34390.5|34456.1|34392.9|34449.8|34385.2|260
1686191400000|2023-06-08 02:30:00|34455.7|34390.4|34457.7|34395.6|34459.3|34396|34452.4|34388.6|233
1686191700000|2023-06-08 02:35:00|34457.5|34395.5|34462.5|34397|34463.2|34399.1|34456.6|34393.4|285
1686192000000|2023-06-08 02:40:00|34462.6|34397.2|34463.3|34397.5|34464.1|34399.7|34459.8|34395.5|304
1686192300000|2023-06-08 02:45:00|34463.2|34397.6|34460.4|34397.8|34465.8|34402.3|34459.9|34396.2|280
1686192600000|2023-06-08 02:50:00|34460.3|34397.7|34463.6|34398.9|34464.4|34401.3|34457.5|34393.3|258
1686192900000|2023-06-08 02:55:00|34463.5|34398.8|34463|34401.1|34464.8|34401.7|34460.5|34396.7|304
1686193200000|2023-06-08 03:00:00|34463.1|34401.6|34462.5|34398|34464.8|34402.2|34461.9|34397.9|291
1686193500000|2023-06-08 03:05:00|34462.4|34397.7|34464.7|34400.1|34465.8|34401.8|34459.8|34396.1|255
1686193800000|2023-06-08 03:10:00|34464.8|34400.2|34455.2|34393|34466|34402.2|34454.2|34390.6|307
1686194100000|2023-06-08 03:15:00|34455.1|34393.1|34458|34395.2|34459|34396.2|34454.8|34390.7|281
1686194400000|2023-06-08 03:20:00|34458.4|34393.5|34459.4|34394.5|34459.6|34396.4|34457.3|34389.2|234
1686194700000|2023-06-08 03:25:00|34459.3|34394.6|34452.5|34389.6|34459.4|34395.8|34452.4|34387.4|227
1686195000000|2023-06-08 03:30:00|34452.4|34389.7|34455.4|34390.3|34455.9|34392.6|34450.6|34386.9|256
1686195300000|2023-06-08 03:35:00|34455.5|34390.2|34453.2|34390|34455.5|34391.9|34452.8|34387.7|245
1686195600000|2023-06-08 03:40:00|34453.1|34389.9|34451.1|34386.5|34453.9|34389.9|34450.2|34385.2|238
1686195900000|2023-06-08 03:45:00|34451|34386.2|34451.7|34386.7|34452.5|34389.2|34450.6|34385.7|225
1686196200000|2023-06-08 03:50:00|34451.6|34386.6|34454.6|34391.8|34456.3|34393.3|34450.8|34386|294
1686196500000|2023-06-08 03:55:00|34454.5|34391.7|34458.2|34395.1|34460.2|34396.8|34454.5|34389.9|273
1686196800000|2023-06-08 04:00:00|34458.7|34393.5|34455.4|34390.6|34459.4|34395.7|34454.4|34390.1|247
1686197100000|2023-06-08 04:05:00|34455.3|34390.5|34463.5|34398.4|34466.7|34403.8|34454.9|34390.5|254
1686197400000|2023-06-08 04:10:00|34463.6|34398.5|34460.7|34397.9|34464.3|34400.5|34460.2|34396|179
1686197700000|2023-06-08 04:15:00|34460.9|34397.7|34459.2|34394.7|34461.7|34398.4|34456.6|34393.1|174
1686198000000|2023-06-08 04:20:00|34459.1|34394.4|34451.8|34389.8|34462|34395.8|34451.7|34387.5|198
1686198300000|2023-06-08 04:25:00|34451.9|34389.9|34452.2|34388.4|34453.3|34390.7|34450.8|34387.6|176
1686198600000|2023-06-08 04:30:00|34452.1|34388.3|34452.6|34395.6|34453.5|34396.2|34448.5|34387.9|135
1686198900000|2023-06-08 04:35:00|34452.8|34395.7|34453.2|34400|34453.6|34400.1|34450.8|34391.3|167
1686199200000|2023-06-08 04:40:00|34454.4|34400.1|34456.1|34394.5|34456.9|34400.1|34453.9|34393.6|263
1686199500000|2023-06-08 04:45:00|34456.2|34394.6|34452.7|34393.9|34458.6|34399.1|34452.7|34392.9|193
1686199800000|2023-06-08 04:50:00|34451.5|34392.7|34447.2|34388.2|34452.7|34393|34446.8|34385.5|250
1686200100000|2023-06-08 04:55:00|34447.1|34388.3|34443.2|34383.1|34448|34388.4|34437.9|34377.7|310
1686200400000|2023-06-08 05:00:00|34443.1|34383|34434|34384|34443.6|34390.4|34433.2|34382.4|243
1686200700000|2023-06-08 05:05:00|34434.1|34384.1|34431.6|34379.4|34435.4|34384.3|34429.1|34378.3|247
1686201000000|2023-06-08 05:10:00|34432|34379.5|34435.6|34383.5|34435.6|34383.6|34430.3|34378.7|189
1686201300000|2023-06-08 05:15:00|34435.7|34383.6|34432.3|34379.5|34436.5|34385.8|34430.1|34378.9|218
1686201600000|2023-06-08 05:20:00|34431.3|34381.3|34430.7|34380.7|34433.1|34382.2|34429.2|34378|169
1686201900000|2023-06-08 05:25:00|34430.8|34380.8|34422.9|34370.8|34435.1|34383.8|34422.9|34370.7|272
1686202200000|2023-06-08 05:30:00|34422.3|34370.7|34426.5|34376.5|34433.2|34380|34422.3|34370.5|336
1686202500000|2023-06-08 05:35:00|34426.6|34376.6|34426.5|34376.5|34428.8|34378.8|34420.6|34370|322
1686202800000|2023-06-08 05:40:00|34426.8|34376.8|34428.7|34378.7|34430.1|34380.1|34426.1|34376.1|177
1686203100000|2023-06-08 05:45:00|34430.1|34380.1|34432.1|34382.1|34434.4|34384.4|34430.1|34380.1|184
1686203400000|2023-06-08 05:50:00|34432.2|34382.2|34435.3|34385.3|34437.5|34387.5|34430.4|34380.4|199
1686203700000|2023-06-08 05:55:00|34435.4|34385.4|34445.8|34382.3|34449.1|34397.9|34435.3|34376|349
1686204000000|2023-06-08 06:00:00|34443.8|34384.7|34437.1|34417.1|34444.7|34420.8|34420.9|34383.7|397
1686204300000|2023-06-08 06:05:00|34437|34417|34471.2|34451.2|34471.4|34451.4|34430.4|34410.4|384
1686204600000|2023-06-08 06:10:00|34469.9|34449.9|34481.2|34461.2|34502.6|34482.6|34456.7|34436.7|587
1686204900000|2023-06-08 06:15:00|34481.4|34461.4|34481.2|34461.2|34483.5|34463.5|34472.5|34452.5|447
1686205200000|2023-06-08 06:20:00|34481.4|34461.4|34490|34470|34497.5|34477.5|34477.3|34457.3|618
1686205500000|2023-06-08 06:25:00|34490.6|34470.6|34533.3|34422.8|34539.2|34471.4|34489.5|34422.8|863
1686205800000|2023-06-08 06:30:00|34534.2|34417.9|34506.4|34456.4|34545.2|34483.6|34499.5|34413.9|530
1686206100000|2023-06-08 06:35:00|34489.8|34469.8|34472.6|34452.6|34520.7|34500.7|34471.5|34451.5|514
1686206400000|2023-06-08 06:40:00|34472.5|34452.5|34447.3|34427.3|34475.8|34455.8|34439.4|34419.4|480
1686206700000|2023-06-08 06:45:00|34446.2|34426.2|34438.5|34418.5|34453.4|34433.4|34426.9|34406.9|428
1686207000000|2023-06-08 06:50:00|34438.6|34418.6|34457.9|34437.9|34459.1|34439.1|34430.6|34410.6|421
1686207300000|2023-06-08 06:55:00|34458|34438|34498.8|34478.8|34501.4|34481.4|34457.6|34437.6|544
1686207600000|2023-06-08 07:00:00|34498.7|34478.7|34489.4|34469.4|34518.9|34498.9|34483.7|34463.7|651
1686207900000|2023-06-08 07:05:00|34492.7|34472.7|34475.7|34455.7|34493.9|34473.9|34471.7|34451.7|716
1686208200000|2023-06-08 07:10:00|34476|34456|34469.3|34449.3|34492.7|34472.7|34460.5|34440.5|693
1686208500000|2023-06-08 07:15:00|34468.9|34448.9|34473|34453|34474.8|34454.8|34457.4|34437.4|569
1686208800000|2023-06-08 07:20:00|34473.3|34453.3|34481.9|34461.9|34483|34463|34463.5|34443.5|506
1686209100000|2023-06-08 07:25:00|34481.4|34461.4|34490|34470|34493.8|34473.8|34480.9|34460.9|484
1686209400000|2023-06-08 07:30:00|34489.8|34469.8|34505.7|34485.7|34508.2|34488.2|34484.1|34464.1|531
1686209700000|2023-06-08 07:35:00|34505.8|34485.8|34508|34488|34522.4|34502.4|34503.8|34483.8|501
1686210000000|2023-06-08 07:40:00|34508.3|34488.3|34507.5|34487.5|34511|34491|34497.3|34477.3|604
1686210300000|2023-06-08 07:45:00|34507.4|34487.4|34487.9|34467.9|34510.1|34490.1|34462.9|34442.9|489
1686210600000|2023-06-08 07:50:00|34489.7|34469.7|34494.3|34474.3|34507.1|34487.1|34489.7|34469.7|415
1686210900000|2023-06-08 07:55:00|34494.1|34474.1|34481.2|34461.2|34495.1|34475.1|34481.1|34461.1|459
1686211200000|2023-06-08 08:00:00|34481.8|34461.8|34494.7|34474.7|34496.1|34476.1|34470.7|34450.7|516
1686211500000|2023-06-08 08:05:00|34494.8|34474.8|34473.1|34453.1|34496.9|34476.9|34472.8|34452.8|445
1686211800000|2023-06-08 08:10:00|34472.7|34452.7|34464.5|34444.5|34478.3|34458.3|34459.3|34439.3|425
1686212100000|2023-06-08 08:15:00|34464.7|34444.7|34459.2|34439.2|34472.3|34452.3|34454.8|34434.8|500
1686212400000|2023-06-08 08:20:00|34459.3|34439.3|34469.4|34449.4|34476.3|34456.3|34457.4|34437.4|452
1686212700000|2023-06-08 08:25:00|34468.7|34448.7|34490|34470|34501.8|34481.8|34464.5|34444.5|469
1686213000000|2023-06-08 08:30:00|34489.9|34469.9|34496.6|34476.6|34500.8|34480.8|34471.8|34451.8|521
1686213300000|2023-06-08 08:35:00|34495.8|34475.8|34495.3|34475.3|34512.6|34492.6|34491.5|34471.5|365
1686213600000|2023-06-08 08:40:00|34495.4|34475.4|34462.7|34442.7|34498.2|34478.2|34458.8|34438.8|474
1686213900000|2023-06-08 08:45:00|34462.9|34442.9|34454.4|34434.4|34464.3|34444.3|34449.8|34429.8|601
1686214200000|2023-06-08 08:50:00|34454.5|34434.5|34447.3|34427.3|34455.1|34435.1|34434.2|34414.2|506
1686214500000|2023-06-08 08:55:00|34447.7|34427.7|34449.4|34429.4|34451.3|34431.3|34439|34419|319
1686214800000|2023-06-08 09:00:00|34449.5|34429.5|34424.5|34404.5|34454.6|34434.6|34424.5|34404.5|508
1686215100000|2023-06-08 09:05:00|34424.8|34404.8|34419.3|34399.3|34437.3|34417.3|34414.8|34394.8|445
1686215400000|2023-06-08 09:10:00|34419.4|34399.4|34450.6|34430.6|34457.6|34437.6|34416.9|34396.9|582
1686215700000|2023-06-08 09:15:00|34451.6|34431.6|34430.5|34410.5|34451.7|34431.7|34429.7|34409.7|477
1686216000000|2023-06-08 09:20:00|34430.4|34410.4|34412.1|34392.1|34430.5|34410.5|34409.3|34389.3|257
1686216300000|2023-06-08 09:25:00|34412.5|34392.5|34442.7|34422.7|34452|34432|34412.5|34392.5|483
1686216600000|2023-06-08 09:30:00|34442.8|34422.8|34429.9|34409.9|34452.5|34432.5|34425.5|34405.5|452
1686216900000|2023-06-08 09:35:00|34430|34410|34428|34408|34439.7|34419.7|34419.7|34399.7|464
1686217200000|2023-06-08 09:40:00|34427.9|34407.9|34403.9|34383.9|34443.5|34423.5|34400.1|34380.1|381
1686217500000|2023-06-08 09:45:00|34404|34384|34381.8|34361.8|34406|34386|34372|34352|553
1686217800000|2023-06-08 09:50:00|34381.9|34361.9|34408.9|34388.9|34421.6|34401.6|34378.8|34358.8|527
1686218100000|2023-06-08 09:55:00|34409|34389|34413.1|34393.1|34418.3|34398.3|34400.2|34380.2|450
1686218400000|2023-06-08 10:00:00|34413.3|34393.3|34413.2|34393.2|34418.6|34398.6|34406.9|34386.9|423
1686218700000|2023-06-08 10:05:00|34413|34393|34404.2|34384.2|34413|34393|34404|34384|375
1686219000000|2023-06-08 10:10:00|34404.3|34384.3|34410.7|34390.7|34410.7|34390.7|34401.6|34381.6|310
1686219300000|2023-06-08 10:15:00|34410.1|34390.1|34419.1|34399.1|34421.8|34401.8|34410.1|34390.1|246
1686219600000|2023-06-08 10:20:00|34419.2|34399.2|34415|34395|34424.5|34404.5|34412.9|34392.9|279
1686219900000|2023-06-08 10:25:00|34414.9|34394.9|34418.8|34398.8|34418.8|34398.8|34410.5|34390.5|264
1686220200000|2023-06-08 10:30:00|34418.7|34398.7|34408.7|34388.7|34420.8|34400.8|34406.4|34386.4|317
1686220500000|2023-06-08 10:35:00|34408.8|34388.8|34413.1|34393.1|34413.2|34393.2|34399.4|34379.4|339
1686220800000|2023-06-08 10:40:00|34415|34395|34416.2|34396.2|34417.4|34397.4|34411.8|34391.8|200
1686221100000|2023-06-08 10:45:00|34416.1|34396.1|34411.1|34391.1|34417.1|34397.1|34403.3|34383.3|311
1686221400000|2023-06-08 10:50:00|34410.8|34390.8|34404.2|34384.2|34413.8|34393.8|34404.2|34384.2|349
1686221700000|2023-06-08 10:55:00|34404|34384|34376.8|34356.8|34404|34384|34367.2|34347.2|501
1686222000000|2023-06-08 11:00:00|34377|34357|34376|34356|34380.9|34360.9|34373.2|34353.2|359
1686222300000|2023-06-08 11:05:00|34375.9|34355.9|34390.1|34370.1|34404.3|34384.3|34370.7|34350.7|389
1686222600000|2023-06-08 11:10:00|34389.6|34369.6|34384|34364|34395.5|34375.5|34383.5|34363.5|344
1686222900000|2023-06-08 11:15:00|34383.7|34363.7|34380.6|34360.6|34384.5|34364.5|34376.3|34356.3|357
1686223200000|2023-06-08 11:20:00|34381.1|34361.1|34365.3|34345.3|34384.1|34364.1|34365|34345|429
1686223500000|2023-06-08 11:25:00|34365.2|34345.2|34342.9|34322.9|34367.4|34347.4|34342.9|34322.9|447
1686223800000|2023-06-08 11:30:00|34342.7|34322.7|34354.2|34334.2|34354.5|34334.5|34341.8|34321.8|315
1686224100000|2023-06-08 11:35:00|34354.1|34334.1|34375.8|34355.8|34384.6|34364.6|34354|34334|472
1686224400000|2023-06-08 11:40:00|34375.4|34355.4|34364.3|34344.3|34379.2|34359.2|34363|34343|356
1686224700000|2023-06-08 11:45:00|34364.2|34344.2|34365|34345|34365.6|34345.6|34355.7|34335.7|274
1686225000000|2023-06-08 11:50:00|34364.8|34344.8|34356|34336|34376.6|34356.6|34356|34336|325
1686225300000|2023-06-08 11:55:00|34357|34337|34361.7|34341.7|34366.4|34346.4|34351.3|34331.3|489
1686225600000|2023-06-08 12:00:00|34362|34342|34347.3|34327.3|34362.3|34342.3|34343.1|34323.1|521
1686225900000|2023-06-08 12:05:00|34347.2|34327.2|34343.4|34323.4|34351.4|34331.4|34332.8|34312.8|380
1686226200000|2023-06-08 12:10:00|34343.5|34323.5|34355.8|34335.8|34361.9|34341.9|34343.2|34323.2|360
1686226500000|2023-06-08 12:15:00|34353.7|34333.7|34341.3|34321.3|34358.1|34338.1|34336.9|34316.9|483
1686226800000|2023-06-08 12:20:00|34341.6|34321.6|34348.4|34328.4|34365|34345|34339.6|34319.6|672
1686227100000|2023-06-08 12:25:00|34347.9|34327.9|34391.1|34309.6|34391.1|34347.6|34343.5|34309.6|649
1686227400000|2023-06-08 12:30:00|34392.6|34308.7|34319.1|34299.1|34392.6|34315.9|34317.5|34271.2|1009
1686227700000|2023-06-08 12:35:00|34317.3|34297.3|34293.8|34273.8|34318.3|34298.3|34271.2|34251.2|853
1686228000000|2023-06-08 12:40:00|34293.7|34273.7|34292.6|34272.6|34299.8|34279.8|34283.1|34263.1|710
1686228300000|2023-06-08 12:45:00|34292.1|34272.1|34299.5|34279.5|34308.9|34288.9|34276|34256|684
1686228600000|2023-06-08 12:50:00|34298.9|34278.9|34327.7|34307.7|34333.8|34313.8|34296.7|34276.7|658
1686228900000|2023-06-08 12:55:00|34328.3|34308.3|34311.1|34291.1|34328.7|34308.7|34295.6|34275.6|604
1686229200000|2023-06-08 13:00:00|34314.3|34294.3|34351.1|34331.1|34363.3|34343.3|34309.2|34289.2|664
1686229500000|2023-06-08 13:05:00|34351.3|34331.3|34341.6|34321.6|34356.6|34336.6|34331|34311|552
1686229800000|2023-06-08 13:10:00|34341.7|34321.7|34286.9|34266.9|34341.9|34321.9|34282.6|34262.6|617
1686230100000|2023-06-08 13:15:00|34285.8|34265.8|34295.6|34275.6|34312.9|34292.9|34280.7|34260.7|598
1686230400000|2023-06-08 13:20:00|34295.5|34275.5|34254.3|34234.3|34299.7|34279.7|34252.9|34232.9|546
1686230700000|2023-06-08 13:25:00|34254.7|34234.7|34269|34249|34274.1|34254.1|34252|34232|511
1686231000000|2023-06-08 13:30:00|34269.8|34249.8|34253.4|34233.4|34278.5|34258.5|34251.9|34231.9|607
1686231300000|2023-06-08 13:35:00|34252.6|34232.6|34281.2|34261.2|34282.4|34262.4|34247.9|34227.9|764
1686231600000|2023-06-08 13:40:00|34279.6|34259.6|34294.9|34274.9|34294.9|34274.9|34261.7|34241.7|746
1686231900000|2023-06-08 13:45:00|34295|34275|34308.3|34288.3|34309.1|34289.1|34285|34265|753
1686232200000|2023-06-08 13:50:00|34308.1|34288.1|34296.4|34276.4|34311|34291|34292.1|34272.1|569
1686232500000|2023-06-08 13:55:00|34296.3|34276.3|34280.6|34260.6|34296.6|34276.6|34248.3|34228.3|638
1686232800000|2023-06-08 14:00:00|34280.5|34260.5|34278.4|34258.4|34282|34262|34267.7|34247.7|594
1686233100000|2023-06-08 14:05:00|34278|34258|34279.5|34259.5|34282.6|34262.6|34257.9|34237.9|560
1686233400000|2023-06-08 14:10:00|34279.4|34259.4|34278.6|34258.6|34279.4|34259.4|34266.2|34246.2|553
1686233700000|2023-06-08 14:15:00|34277.9|34257.9|34269.4|34249.4|34290.5|34270.5|34269.3|34249.3|520
1686234000000|2023-06-08 14:20:00|34269.2|34249.2|34276.7|34256.7|34282.4|34262.4|34269.2|34249.2|473
1686234300000|2023-06-08 14:25:00|34276.5|34256.5|34253|34233|34277.6|34257.6|34252.5|34232.5|519
1686234600000|2023-06-08 14:30:00|34252.8|34232.8|34243.1|34223.1|34253.3|34233.3|34233.3|34213.3|554
1686234900000|2023-06-08 14:35:00|34243|34223|34256.8|34236.8|34258.3|34238.3|34239.1|34219.1|439
1686235200000|2023-06-08 14:40:00|34256.5|34236.5|34260.7|34240.7|34272.2|34252.2|34248.6|34228.6|599
1686235500000|2023-06-08 14:45:00|34260.6|34240.6|34257.3|34237.3|34264.3|34244.3|34247.6|34227.6|576
1686235800000|2023-06-08 14:50:00|34257.1|34237.1|34256.5|34236.5|34268.5|34248.5|34252.6|34232.6|592
1686236100000|2023-06-08 14:55:00|34257.2|34237.2|34267.3|34247.3|34267.9|34247.9|34249.3|34229.3|585
1686236400000|2023-06-08 15:00:00|34267.7|34247.7|34267.8|34247.8|34281.4|34261.4|34251.9|34231.9|622
1686236700000|2023-06-08 15:05:00|34267.4|34247.4|34307.9|34287.9|34311.6|34291.6|34266.9|34246.9|536
1686237000000|2023-06-08 15:10:00|34308.4|34288.4|34266.9|34246.9|34308.9|34288.9|34264.3|34244.3|570
1686237300000|2023-06-08 15:15:00|34265.9|34245.9|34256.1|34236.1|34266.7|34246.7|34249.9|34229.9|551
1686237600000|2023-06-08 15:20:00|34256.2|34236.2|34263.9|34243.9|34264.4|34244.4|34251.5|34231.5|431
1686237900000|2023-06-08 15:25:00|34263.3|34243.3|34259.6|34239.6|34276.2|34256.2|34259|34239|408
1686238200000|2023-06-08 15:30:00|34259.5|34239.5|34291.1|34271.1|34292.6|34272.6|34253.3|34233.3|497
1686238500000|2023-06-08 15:35:00|34290.4|34270.4|34282.3|34262.3|34291.2|34271.2|34281.4|34261.4|378
1686238800000|2023-06-08 15:40:00|34283.2|34263.2|34287|34267|34287.8|34267.8|34279.7|34259.7|289
1686239100000|2023-06-08 15:45:00|34285.9|34265.9|34281.4|34261.4|34286.1|34266.1|34273.8|34253.8|369
1686239400000|2023-06-08 15:50:00|34281.3|34261.3|34275.4|34255.4|34288.4|34268.4|34273.2|34253.2|439
1686239700000|2023-06-08 15:55:00|34275.6|34255.6|34274|34254|34275.7|34255.7|34266|34246|373
1686240000000|2023-06-08 16:00:00|34273.6|34253.6|34273.7|34253.7|34278.5|34258.5|34271.9|34251.9|387
1686240300000|2023-06-08 16:05:00|34273.6|34253.6|34278.2|34258.2|34279.6|34259.6|34271.8|34251.8|325
1686240600000|2023-06-08 16:10:00|34278.1|34258.1|34275.9|34255.9|34282|34262|34265.7|34245.7|417
1686240900000|2023-06-08 16:15:00|34276|34256|34266.9|34246.9|34281|34261|34262.4|34242.4|376
1686241200000|2023-06-08 16:20:00|34265.9|34245.9|34261.1|34241.1|34265.9|34245.9|34254.6|34234.6|343
1686241500000|2023-06-08 16:25:00|34261.3|34241.3|34252.2|34232.2|34267.3|34247.3|34250.3|34230.3|445
1686241800000|2023-06-08 16:30:00|34251.4|34231.4|34254.1|34234.1|34258.8|34238.8|34251.4|34231.4|409
1686242100000|2023-06-08 16:35:00|34254.2|34234.2|34261.1|34241.1|34264.5|34244.5|34253.5|34233.5|287
1686242400000|2023-06-08 16:40:00|34261.2|34241.2|34256.9|34236.9|34263.2|34243.2|34254.7|34234.7|292
1686242700000|2023-06-08 16:45:00|34257.2|34237.2|34256.6|34236.6|34257.2|34237.2|34246.4|34226.4|258
1686243000000|2023-06-08 16:50:00|34256.5|34236.5|34260.3|34240.3|34265.5|34245.5|34255.2|34235.2|176
1686243300000|2023-06-08 16:55:00|34260.6|34240.6|34246.2|34226.2|34262.3|34242.3|34245.9|34225.9|301
1686243600000|2023-06-08 17:00:00|34246.4|34226.4|34275.2|34255.2|34275.3|34255.3|34245.7|34225.7|388
1686243900000|2023-06-08 17:05:00|34275.3|34255.3|34277.4|34257.4|34278.8|34258.8|34273.8|34253.8|269
1686244200000|2023-06-08 17:10:00|34277.2|34257.2|34276|34256|34281.4|34261.4|34275.3|34255.3|270
1686244500000|2023-06-08 17:15:00|34275.5|34255.5|34269.6|34249.6|34278.4|34258.4|34267.5|34247.5|269
1686244800000|2023-06-08 17:20:00|34269.7|34249.7|34274.5|34254.5|34279.2|34259.2|34266.7|34246.7|391
1686245100000|2023-06-08 17:25:00|34274.4|34254.4|34271.8|34251.8|34274.6|34254.6|34269.2|34249.2|218
1686245400000|2023-06-08 17:30:00|34271.9|34251.9|34270.8|34250.8|34274.4|34254.4|34269.8|34249.8|135
1686245700000|2023-06-08 17:35:00|34270.9|34250.9|34271.2|34251.2|34273.9|34253.9|34266.2|34246.2|236
1686246000000|2023-06-08 17:40:00|34271.1|34251.1|34272.4|34252.4|34278.8|34258.8|34271.1|34251.1|235
1686246300000|2023-06-08 17:45:00|34273.3|34253.3|34279.4|34259.4|34280.6|34260.6|34272.9|34252.9|242
1686246600000|2023-06-08 17:50:00|34279.3|34259.3|34278.3|34258.3|34280.4|34260.4|34271.6|34251.6|272
1686246900000|2023-06-08 17:55:00|34277.8|34257.8|34269|34249|34281.1|34261.1|34263.4|34243.4|283
1686247200000|2023-06-08 18:00:00|34268.7|34248.7|34266.4|34246.4|34268.7|34248.7|34257.1|34237.1|313
1686247500000|2023-06-08 18:05:00|34266.5|34246.5|34267.7|34247.7|34267.7|34247.7|34264.4|34244.4|197
1686247800000|2023-06-08 18:10:00|34267.6|34247.6|34262.6|34242.6|34269.6|34249.6|34262.5|34242.5|213
1686248100000|2023-06-08 18:15:00|34262|34242|34264.8|34244.8|34265.5|34245.5|34260.6|34240.6|193
1686248400000|2023-06-08 18:20:00|34264.9|34244.9|34259.6|34239.6|34264.9|34244.9|34255.5|34235.5|157
1686248700000|2023-06-08 18:25:00|34259.5|34239.5|34257.2|34237.2|34261.1|34241.1|34256.5|34236.5|206
1686249000000|2023-06-08 18:30:00|34257.1|34237.1|34262.2|34242.2|34262.4|34242.4|34256.2|34236.2|255
1686249300000|2023-06-08 18:35:00|34262.3|34242.3|34261.9|34241.9|34265.2|34245.2|34259.7|34239.7|214
1686249600000|2023-06-08 18:40:00|34262.1|34242.1|34261.8|34241.8|34264.2|34244.2|34260.8|34240.8|186
1686249900000|2023-06-08 18:45:00|34262.2|34242.2|34263.6|34243.6|34265.3|34245.3|34261.7|34241.7|174
1686250200000|2023-06-08 18:50:00|34263.7|34243.7|34267.6|34247.6|34267.6|34247.6|34259.7|34239.7|204
1686250500000|2023-06-08 18:55:00|34267.4|34247.4|34252.5|34232.5|34270.9|34250.9|34250.4|34230.4|239
1686250800000|2023-06-08 19:00:00|34252.4|34232.4|34250.2|34230.2|34255.2|34235.2|34250|34230|158
1686251100000|2023-06-08 19:05:00|34250.3|34230.3|34257.8|34237.8|34258.5|34238.5|34249.1|34229.1|213
1686251400000|2023-06-08 19:10:00|34257.7|34237.7|34254.7|34234.7|34257.7|34237.7|34252.4|34232.4|166
1686251700000|2023-06-08 19:15:00|34254.8|34234.8|34260.5|34240.5|34261.5|34241.5|34254.7|34234.7|161
1686252000000|2023-06-08 19:20:00|34260.7|34240.7|34260.9|34240.9|34263.2|34243.2|34259|34239|272
1686252300000|2023-06-08 19:25:00|34261|34241|34264.1|34244.1|34268|34248|34260.3|34240.3|204
1686252600000|2023-06-08 19:30:00|34264.6|34244.6|34283.9|34263.9|34284.8|34264.8|34260.9|34240.9|308
1686252900000|2023-06-08 19:35:00|34284.1|34264.1|34270.4|34250.4|34284.1|34264.1|34268.6|34248.6|254
1686253200000|2023-06-08 19:40:00|34270.5|34250.5|34260|34240|34270.5|34250.5|34259.9|34239.9|269
1686253500000|2023-06-08 19:45:00|34258.6|34238.6|34262.4|34242.4|34263.8|34243.8|34255.9|34235.9|360
1686253800000|2023-06-08 19:50:00|34262.1|34242.1|34260.5|34240.5|34264.8|34244.8|34259.6|34239.6|399
1686254100000|2023-06-08 19:55:00|34261.7|34241.7|34260.3|34240.3|34264.1|34244.1|34257.9|34237.9|443
1686254400000|2023-06-08 20:00:00|34259.9|34239.9|34259.3|34239.3|34262.7|34242.7|34253.5|34233.5|479
1686254700000|2023-06-08 20:05:00|34258.9|34238.9|34259.4|34239.4|34260.6|34240.6|34256.8|34236.8|292
1686255000000|2023-06-08 20:10:00|34259.5|34239.5|34255.4|34235.4|34261|34241|34255|34235|421
1686255300000|2023-06-08 20:15:00|34258|34238|34259|34239|34261.4|34241.4|34254.5|34234.5|324
1686255600000|2023-06-08 20:20:00|34259.1|34239.1|34260|34240|34261.4|34241.4|34256.4|34236.4|198
1686255900000|2023-06-08 20:25:00|34260.1|34240.1|34272.9|34222.9|34274.5|34240.1|34253.6|34221.7|218
1686256200000|2023-06-08 20:30:00|34272.5|34222.5|34272.6|34222.6|34276.3|34225|34271.2|34221.2|243
1686256500000|2023-06-08 20:35:00|34272.5|34222.5|34273.4|34223.4|34275.2|34225.2|34271.6|34221.6|107
1686256800000|2023-06-08 20:40:00|34273|34223|34274.4|34224.4|34275.2|34225.2|34271.5|34221.5|86
1686257100000|2023-06-08 20:45:00|34274.5|34224.5|34278.2|34217.6|34278.2|34227.5|34271.7|34217.6|129
1686257400000|2023-06-08 20:50:00|34276.4|34220.6|34273.6|34217.3|34280.4|34226.9|34270.9|34213.3|234
1686257700000|2023-06-08 20:55:00|34274|34218.2|34300.9|34180.9|34304.3|34220.6|34271.1|34179.2|225
1686258000000|2023-06-08 21:00:00|34300.4|34180.4|34325.1|34205.1|34325.1|34205.1|34300.4|34180.4|53
1686258300000|2023-06-08 21:05:00|34325.4|34205.4|34334.8|34214.8|34335.7|34215.7|34325.4|34205.4|144
1686258600000|2023-06-08 21:10:00|34334.7|34214.7|34335.9|34215.9|34336.2|34216.2|34333.7|34213.7|23
1686258900000|2023-06-08 21:15:00|34334|34214|34332.4|34212.4|34336|34216|34328.9|34208.9|47
1686259200000|2023-06-08 21:20:00|34332.3|34212.3|34331.8|34211.8|34335.8|34215.8|34323|34203|53
1686259500000|2023-06-08 21:25:00|34331.7|34211.7|34320.7|34200.7|34331.7|34211.7|34320.7|34200.7|81
1686259800000|2023-06-08 21:30:00|34320.8|34200.8|34321.4|34201.4|34322.1|34202.1|34319.9|34199.9|102
1686260100000|2023-06-08 21:35:00|34320.1|34200.1|34321.8|34201.8|34324.7|34204.7|34316.8|34196.8|168
1686260400000|2023-06-08 21:40:00|34320.5|34200.5|34321.7|34201.7|34322.2|34202.2|34316.5|34196.5|113
1686260700000|2023-06-08 21:45:00|34321.8|34201.8|34328.9|34208.9|34330.2|34210.2|34321.8|34201.8|133
1686261000000|2023-06-08 21:50:00|34328.8|34208.8|34328.7|34208.7|34329.4|34209.4|34327.2|34207.2|49
1686261300000|2023-06-08 21:55:00|34328.3|34208.3|34339.1|34219.1|34339.1|34219.1|34326|34206|230
1686261600000|2023-06-08 22:00:00|34324.1|34204.1|34327.2|34207.2|34334.5|34214.5|34310.2|34190.2|234
1686261900000|2023-06-08 22:05:00|34327.1|34207.1|34326.9|34206.9|34328.3|34208.3|34324.9|34204.9|100
1686262200000|2023-06-08 22:10:00|34326.8|34206.8|34324.1|34204.1|34327.4|34207.4|34323.7|34203.7|89
1686262500000|2023-06-08 22:15:00|34324|34204|34325.1|34205.1|34325.8|34205.8|34323.5|34203.5|87
1686262800000|2023-06-08 22:20:00|34325.3|34205.3|34325.3|34205.3|34330.6|34210.6|34324.3|34204.3|104
1686263100000|2023-06-08 22:25:00|34325.2|34205.2|34324.6|34204.6|34326.1|34206.1|34324|34204|88
1686263400000|2023-06-08 22:30:00|34324.7|34204.7|34325.1|34205.1|34326.5|34206.5|34323.9|34203.9|81
1686263700000|2023-06-08 22:35:00|34324.5|34204.5|34326|34206|34326.8|34206.8|34323.1|34203.1|140
1686264000000|2023-06-08 22:40:00|34324.3|34204.3|34324.8|34204.8|34326.8|34207.5|34318.7|34204|86
1686264300000|2023-06-08 22:45:00|34324.9|34204.9|34325.3|34205.3|34326.5|34211|34318.3|34203.3|91
1686264600000|2023-06-08 22:50:00|34325.1|34205.1|34324|34204|34326.2|34206.2|34323.5|34203.5|97
1686264900000|2023-06-08 22:55:00|34324.1|34204.1|34321.9|34201.9|34325.4|34205.4|34319.3|34200.4|129
1686265200000|2023-06-08 23:00:00|34322.1|34202.1|34312.8|34207.7|34322.3|34207.7|34312.3|34200.9|176
1686265500000|2023-06-08 23:05:00|34312.7|34207.6|34315.6|34203.4|34315.6|34207.7|34309.9|34201.2|120
1686265800000|2023-06-08 23:10:00|34315.7|34203.6|34312.5|34207.7|34315.7|34207.8|34307|34202.3|105
1686266100000|2023-06-08 23:15:00|34312.4|34207.6|34318.1|34207.2|34319|34211.4|34312.4|34205.4|83
1686266400000|2023-06-08 23:20:00|34318|34207.5|34313.9|34208.6|34318.4|34209.8|34312.7|34204.8|112
1686266700000|2023-06-08 23:25:00|34313.8|34208.8|34318.8|34208.3|34318.8|34210.8|34311|34203.7|164
1686267000000|2023-06-08 23:30:00|34318.9|34208.4|34313.2|34208.1|34318.9|34210.9|34312.9|34205.4|126
1686267300000|2023-06-08 23:35:00|34312.1|34208.6|34320.6|34230.1|34326.1|34231.4|34311|34203.9|209
1686267600000|2023-06-08 23:40:00|34320.5|34230|34306.2|34248.5|34320.5|34248.5|34301.9|34230|251
1686267900000|2023-06-08 23:45:00|34300.6|34248.4|34301.9|34234.9|34311|34252.2|34300.3|34234.9|160
1686268200000|2023-06-08 23:50:00|34302|34234|34312.7|34248.4|34316.6|34249.6|34300.9|34230|283
1686268500000|2023-06-08 23:55:00|34314.6|34249.2|34317.2|34259.7|34319|34260.4|34308.4|34249.2|392
1686268800000|2023-06-09 00:00:00|34318.6|34255.2|34287.6|34231.7|34318.6|34257.1|34281.1|34224.4|436
1686269100000|2023-06-09 00:05:00|34287.5|34231.6|34281.7|34222.5|34288.6|34232|34275.9|34222.5|360
1686269400000|2023-06-09 00:10:00|34281.5|34222.6|34282.5|34224.2|34283.4|34227.1|34273.3|34221.1|324
1686269700000|2023-06-09 00:15:00|34282.6|34224.1|34287.4|34235.7|34288.9|34236|34281.1|34223.9|301
1686270000000|2023-06-09 00:20:00|34287.3|34235.6|34282.3|34230.4|34289|34235.7|34281.8|34225.9|277
1686270300000|2023-06-09 00:25:00|34282.4|34230.5|34284.3|34229.6|34285.5|34232.2|34282.2|34228.5|233
1686270600000|2023-06-09 00:30:00|34285.1|34229.5|34284.3|34233.3|34286.4|34234.2|34281.8|34228.7|180
1686270900000|2023-06-09 00:35:00|34284.4|34232.4|34280.3|34226|34286|34233.9|34278.3|34225.7|233
1686271200000|2023-06-09 00:40:00|34280.1|34225.8|34287.7|34231.3|34288.8|34235.2|34278|34224.7|294
1686271500000|2023-06-09 00:45:00|34287.8|34231.5|34283.8|34228.2|34289.2|34237.4|34282|34227.9|267
1686271800000|2023-06-09 00:50:00|34283.9|34228.3|34292.1|34238|34292.5|34238.6|34282.2|34227.2|370
1686272100000|2023-06-09 00:55:00|34291.6|34238.2|34293.2|34236.5|34294.6|34240.5|34287.3|34232.4|378
1686272400000|2023-06-09 01:00:00|34293.4|34236.4|34286.4|34233.1|34293.5|34242.5|34285|34230.6|307
1686272700000|2023-06-09 01:05:00|34286.5|34233|34290.4|34235.6|34293.9|34240.6|34284.8|34230.9|308
1686273000000|2023-06-09 01:10:00|34290.5|34235.7|34290.2|34232.7|34293|34237.5|34286.9|34231.3|327
1686273300000|2023-06-09 01:15:00|34290.1|34232.6|34293|34236.7|34296|34239|34288.7|34232.2|296
1686273600000|2023-06-09 01:20:00|34292.9|34236.6|34286.1|34232.4|34296.7|34241.7|34285.6|34231.6|299
1686273900000|2023-06-09 01:25:00|34286.2|34232.6|34293.4|34235.1|34294.7|34239.7|34286|34232.2|246
1686274200000|2023-06-09 01:30:00|34294.5|34234.9|34285.9|34231.3|34295.9|34242|34285.9|34231.2|339
1686274500000|2023-06-09 01:35:00|34286|34231.4|34284.7|34232|34289.2|34235.6|34281.2|34228|393
1686274800000|2023-06-09 01:40:00|34284.6|34231.9|34292.7|34239.3|34293.1|34242.8|34277.4|34225|321
1686275100000|2023-06-09 01:45:00|34292.8|34239.5|34287.9|34233.7|34293.9|34243.9|34285.3|34233|303
1686275400000|2023-06-09 01:50:00|34287.8|34233.6|34291|34240.2|34292.6|34240.7|34284.8|34232.3|280
1686275700000|2023-06-09 01:55:00|34291.1|34240.6|34295.6|34242|34297.5|34245.6|34291.1|34240.6|287
1686276000000|2023-06-09 02:00:00|34295.5|34242.1|34296.7|34246.5|34299.3|34247.8|34292.2|34241.6|250
1686276300000|2023-06-09 02:05:00|34298.2|34246.7|34297.5|34244.2|34299.3|34247.9|34294|34242.2|290
1686276600000|2023-06-09 02:10:00|34297.7|34244.3|34302.9|34252.8|34303.3|34253.3|34296.6|34244.3|245
1686276900000|2023-06-09 02:15:00|34303|34252.9|34300.3|34247.3|34305.2|34255.2|34298.7|34247.2|189
1686277200000|2023-06-09 02:20:00|34300.4|34247.4|34304.5|34251.4|34305.9|34253.5|34296.8|34245.4|186
1686277500000|2023-06-09 02:25:00|34304.7|34251.3|34304|34251.3|34305.5|34254.1|34300.7|34249.7|209
1686277800000|2023-06-09 02:30:00|34302.6|34252.6|34299.9|34246.5|34304.5|34252.7|34296.9|34245|209
1686278100000|2023-06-09 02:35:00|34299.5|34246.4|34300.6|34246.9|34301.1|34249.1|34297.3|34245.1|184
1686278400000|2023-06-09 02:40:00|34300.4|34246.8|34304.8|34254.8|34308|34257.3|34298.5|34246.7|223
1686278700000|2023-06-09 02:45:00|34304.7|34254.7|34306.1|34253.1|34308.1|34258.1|34304.5|34252.7|180
1686279000000|2023-06-09 02:50:00|34306.2|34253.2|34304.8|34254.7|34310.4|34258.6|34303.7|34251.9|181
1686279300000|2023-06-09 02:55:00|34304.9|34254.6|34307.2|34254.1|34307.6|34256.2|34304.8|34252.5|184
1686279600000|2023-06-09 03:00:00|34307.1|34254|34298.3|34248.3|34307.7|34256.2|34298|34248|162
1686279900000|2023-06-09 03:05:00|34298.5|34248.5|34298.6|34246.4|34301.7|34250.7|34297.6|34246.4|191
1686280200000|2023-06-09 03:10:00|34298.7|34246.5|34297.9|34247.9|34302.2|34251|34297.8|34245.8|156
1686280500000|2023-06-09 03:15:00|34297.8|34247.8|34299|34246.8|34302.2|34250.7|34296.6|34245.3|193
1686280800000|2023-06-09 03:20:00|34299.1|34246.9|34298.8|34244.9|34302.1|34250.3|34297|34244.8|176
1686281100000|2023-06-09 03:25:00|34297|34246.7|34298.5|34244.9|34301.4|34249.7|34296.9|34244.9|172
1686281400000|2023-06-09 03:30:00|34298.4|34244.8|34299.5|34245.6|34300.7|34249.4|34295.5|34243.4|175
1686281700000|2023-06-09 03:35:00|34299.4|34245.5|34298.3|34248.3|34301.3|34249.3|34295.1|34243.5|197
1686282000000|2023-06-09 03:40:00|34298.2|34248.2|34300|34245.9|34300.1|34248.3|34295.9|34243.4|196
1686282300000|2023-06-09 03:45:00|34300.1|34246|34298.5|34248.5|34302.5|34250.7|34296.9|34245.2|180
1686282600000|2023-06-09 03:50:00|34298.6|34248.6|34305.6|34252.1|34305.9|34254.4|34297.2|34245.6|211
1686282900000|2023-06-09 03:55:00|34305.5|34252|34302.4|34252.4|34305.9|34254.3|34301.3|34249.7|189
1686283200000|2023-06-09 04:00:00|34302.5|34252.5|34304.1|34250.3|34305.9|34254.4|34300.4|34249|282
1686283500000|2023-06-09 04:05:00|34304.2|34250.4|34305|34255|34306.3|34255|34303.7|34250.3|204
1686283800000|2023-06-09 04:10:00|34305.8|34255.8|34306.1|34253|34309.1|34257.7|34304.3|34252.7|146
1686284100000|2023-06-09 04:15:00|34306|34252.9|34311.7|34258.4|34311.9|34259.6|34304.3|34252.9|170
1686284400000|2023-06-09 04:20:00|34310.2|34260.2|34312.8|34259.9|34314.3|34262.6|34310.1|34258.4|168
1686284700000|2023-06-09 04:25:00|34312.9|34260|34309.2|34256.2|34312.9|34260.9|34307.5|34255.8|167
1686285000000|2023-06-09 04:30:00|34307.7|34257.7|34308|34258|34312.5|34262.5|34307.7|34256.4|164
1686285300000|2023-06-09 04:35:00|34307.9|34257.9|34308.2|34256.6|34311.1|34261.1|34306.4|34254.8|174
1686285600000|2023-06-09 04:40:00|34308.1|34256.5|34308.6|34258.6|34310.6|34259.8|34308.1|34256.5|122
1686285900000|2023-06-09 04:45:00|34308.7|34258.7|34308.1|34255.4|34310.3|34259.4|34306.3|34254.8|155
1686286200000|2023-06-09 04:50:00|34308.9|34255.5|34308.9|34258.9|34310.3|34260.3|34307.1|34255.5|128
1686286500000|2023-06-09 04:55:00|34308.5|34258.5|34310.8|34260.3|34311.3|34260.6|34306.4|34255.2|231
1686286800000|2023-06-09 05:00:00|34310.6|34260.1|34301.8|34251.8|34311.3|34261.3|34301.7|34251.7|212
1686287100000|2023-06-09 05:05:00|34301.6|34251.6|34300.5|34250.5|34302|34252|34299.2|34249.2|176
1686287400000|2023-06-09 05:10:00|34300.4|34250.4|34300.4|34250.4|34301.5|34251.5|34297.8|34247.8|197
1686287700000|2023-06-09 05:15:00|34300.7|34250.7|34303.4|34253.4|34303.7|34253.7|34300.2|34250.2|209
1686288000000|2023-06-09 05:20:00|34303.3|34253.3|34304.2|34254.2|34306.2|34256.2|34300.8|34250.8|216
1686288300000|2023-06-09 05:25:00|34304|34254|34304.7|34254.7|34307.1|34257.1|34303.9|34253.9|221
1686288600000|2023-06-09 05:30:00|34304.5|34254.5|34302.2|34252.2|34305.9|34255.9|34301|34251|253
1686288900000|2023-06-09 05:35:00|34302.1|34252.1|34297.8|34247.8|34303.7|34253.7|34296.8|34246.8|279
1686289200000|2023-06-09 05:40:00|34297.9|34247.9|34257.9|34207.9|34298|34248|34256.7|34206.7|280
1686289500000|2023-06-09 05:45:00|34256.5|34206.5|34282.4|34227.3|34282.5|34231|34251.6|34201.6|408
1686289800000|2023-06-09 05:50:00|34282.1|34230.2|34291.7|34239|34292.3|34239.6|34278.3|34226.6|406
1686290100000|2023-06-09 05:55:00|34291.8|34238.8|34305.5|34245.2|34306.8|34251.5|34289.9|34238.8|314
1686290400000|2023-06-09 06:00:00|34300.7|34250.7|34294.1|34274.1|34302.4|34276.6|34281.5|34246.6|479
1686290700000|2023-06-09 06:05:00|34294.2|34274.2|34304.4|34284.4|34308.9|34288.9|34288|34268|370
1686291000000|2023-06-09 06:10:00|34304.5|34284.5|34274.9|34254.9|34309.2|34289.2|34262.2|34242.2|388
1686291300000|2023-06-09 06:15:00|34275.2|34255.2|34271.6|34251.6|34277.7|34257.7|34263|34243|374
1686291600000|2023-06-09 06:20:00|34271.9|34251.9|34282.6|34262.6|34283.2|34263.2|34271.5|34251.5|271
1686291900000|2023-06-09 06:25:00|34281.6|34261.6|34241.6|34221.6|34281.6|34261.6|34231.9|34211.9|439
1686292200000|2023-06-09 06:30:00|34241.5|34221.5|34219.7|34199.7|34249.8|34229.8|34212.9|34192.9|460
1686292500000|2023-06-09 06:35:00|34219.6|34199.6|34203.8|34183.8|34219.6|34199.6|34195.8|34175.8|520
1686292800000|2023-06-09 06:40:00|34203.9|34183.9|34209.9|34189.9|34217|34197|34199.9|34179.9|416
1686293100000|2023-06-09 06:45:00|34208.9|34188.9|34216.6|34196.6|34216.6|34196.6|34204.2|34184.2|467
1686293400000|2023-06-09 06:50:00|34216.3|34196.3|34215.2|34195.2|34219.5|34199.5|34212.3|34192.3|372
1686293700000|2023-06-09 06:55:00|34214.9|34194.9|34199.1|34179.1|34215.5|34195.5|34195|34175|484
1686294000000|2023-06-09 07:00:00|34199|34179|34233.4|34213.4|34249.2|34216.4|34199|34179|660
1686294300000|2023-06-09 07:05:00|34232.4|34212.4|34223.9|34203.9|34232.4|34212.4|34215.1|34195.1|593
1686294600000|2023-06-09 07:10:00|34225.1|34205.1|34242|34222|34243.9|34223.9|34220.2|34200.2|513
1686294900000|2023-06-09 07:15:00|34241|34221|34247.4|34227.4|34257.2|34237.2|34239.7|34219.7|535
1686295200000|2023-06-09 07:20:00|34247.9|34227.9|34265.8|34245.8|34270.3|34250.3|34244.4|34224.4|452
1686295500000|2023-06-09 07:25:00|34263.5|34243.5|34255.3|34235.3|34268.4|34248.4|34253.8|34233.8|448
1686295800000|2023-06-09 07:30:00|34256.7|34236.7|34250.3|34230.3|34261.5|34241.5|34242.7|34222.7|393
1686296100000|2023-06-09 07:35:00|34250.2|34230.2|34279.7|34259.7|34290.7|34270.7|34248.9|34228.9|531
1686296400000|2023-06-09 07:40:00|34279.5|34259.5|34296.4|34276.4|34306.4|34286.4|34279.5|34259.5|432
1686296700000|2023-06-09 07:45:00|34296|34276|34282.6|34262.6|34300.5|34280.5|34275|34255|447
1686297000000|2023-06-09 07:50:00|34282.8|34262.8|34266|34246|34283.8|34263.8|34254.5|34234.5|527
1686297300000|2023-06-09 07:55:00|34264.4|34244.4|34258.8|34238.8|34265.2|34245.2|34233.5|34213.5|531
1686297600000|2023-06-09 08:00:00|34258.5|34238.5|34280.2|34260.2|34291|34271|34258.5|34238.5|605
1686297900000|2023-06-09 08:05:00|34280.9|34260.9|34297.2|34277.2|34311.6|34291.6|34271.4|34251.4|721
1686298200000|2023-06-09 08:10:00|34297.1|34277.1|34293.3|34273.3|34308.9|34288.9|34291.1|34271.1|601
1686298500000|2023-06-09 08:15:00|34293.4|34273.4|34305|34285|34310.9|34290.9|34292.3|34272.3|501
1686298800000|2023-06-09 08:20:00|34304.8|34284.8|34301.9|34281.9|34307.4|34287.4|34295.1|34275.1|453
1686299100000|2023-06-09 08:25:00|34302|34282|34275|34255|34302.4|34282.4|34272.4|34252.4|391
1686299400000|2023-06-09 08:30:00|34274.7|34254.7|34291.3|34271.3|34302.3|34282.3|34270.3|34250.3|622
1686299700000|2023-06-09 08:35:00|34292.2|34272.2|34302.6|34282.6|34313.6|34293.6|34291.3|34271.3|577
1686300000000|2023-06-09 08:40:00|34303.3|34283.3|34315.9|34295.9|34318.2|34298.2|34293.5|34273.5|474
1686300300000|2023-06-09 08:45:00|34316.4|34296.4|34310|34290|34321.8|34301.8|34305.8|34285.8|506
1686300600000|2023-06-09 08:50:00|34310.1|34290.1|34304.4|34284.4|34319.1|34299.1|34304.4|34284.4|456
1686300900000|2023-06-09 08:55:00|34301.9|34281.9|34321.3|34301.3|34325.4|34305.4|34297.9|34277.9|513
1686301200000|2023-06-09 09:00:00|34321.1|34301.1|34309.2|34289.2|34321.3|34301.3|34289.1|34269.1|574
1686301500000|2023-06-09 09:05:00|34309.4|34289.4|34319.2|34299.2|34328.4|34308.4|34308.6|34288.6|437
1686301800000|2023-06-09 09:10:00|34320|34300|34321.7|34301.7|34328.7|34308.7|34317.5|34297.5|365
1686302100000|2023-06-09 09:15:00|34321.9|34301.9|34316.9|34296.9|34331.7|34311.7|34315.3|34295.3|406
1686302400000|2023-06-09 09:20:00|34315.3|34295.3|34326.7|34306.7|34329.7|34309.7|34313.8|34293.8|363
1686302700000|2023-06-09 09:25:00|34326.6|34306.6|34323.4|34303.4|34327.7|34307.7|34317.6|34297.6|382
1686303000000|2023-06-09 09:30:00|34323.6|34303.6|34333.5|34313.5|34336|34316|34313.6|34293.6|333
1686303300000|2023-06-09 09:35:00|34333.4|34313.4|34330|34310|34353.6|34333.6|34322|34302|443
1686303600000|2023-06-09 09:40:00|34329.9|34309.9|34345.1|34325.1|34349.9|34329.9|34329.8|34309.8|381
1686303900000|2023-06-09 09:45:00|34345|34325|34341|34321|34345.2|34325.2|34338.9|34318.9|223
1686304200000|2023-06-09 09:50:00|34340.9|34320.9|34340.1|34320.1|34347.3|34327.3|34334.9|34314.9|278
1686304500000|2023-06-09 09:55:00|34339.3|34319.3|34343.7|34323.7|34347.5|34327.5|34336.3|34316.3|411
1686304800000|2023-06-09 10:00:00|34343.6|34323.6|34335.8|34315.8|34347.1|34327.1|34332.5|34312.5|356
1686305100000|2023-06-09 10:05:00|34336.5|34316.5|34336.7|34316.7|34339.8|34319.8|34326.4|34306.4|338
1686305400000|2023-06-09 10:10:00|34336.6|34316.6|34342.7|34322.7|34350.7|34330.7|34336.6|34316.6|365
1686305700000|2023-06-09 10:15:00|34342.9|34322.9|34315.6|34295.6|34343|34323|34314.1|34294.1|336
1686306000000|2023-06-09 10:20:00|34315.5|34295.5|34319.6|34299.6|34323.3|34303.3|34314.2|34294.2|284
1686306300000|2023-06-09 10:25:00|34319.5|34299.5|34317.4|34297.4|34321.6|34301.6|34314.1|34294.1|283
1686306600000|2023-06-09 10:30:00|34317.1|34297.1|34308.4|34288.4|34333.1|34313.1|34305.6|34285.6|316
1686306900000|2023-06-09 10:35:00|34308|34288|34305.9|34285.9|34314.6|34294.6|34302.6|34282.6|423
1686307200000|2023-06-09 10:40:00|34306.4|34286.4|34286.4|34266.4|34306.6|34286.6|34286.4|34266.4|459
1686307500000|2023-06-09 10:45:00|34286.9|34266.9|34286|34266|34293.7|34273.7|34282.1|34262.1|536
1686307800000|2023-06-09 10:50:00|34286.2|34266.2|34283.1|34263.1|34287.2|34267.2|34282|34262|373
1686308100000|2023-06-09 10:55:00|34282.9|34262.9|34299.6|34279.6|34306|34286|34282.8|34262.8|284
1686308400000|2023-06-09 11:00:00|34300.4|34280.4|34289|34269|34310.6|34290.6|34288.8|34268.8|341
1686308700000|2023-06-09 11:05:00|34289.1|34269.1|34248.7|34228.7|34290|34270|34244.4|34224.4|647
1686309000000|2023-06-09 11:10:00|34248.8|34228.8|34247.6|34227.6|34260.2|34240.2|34243.7|34223.7|611
1686309300000|2023-06-09 11:15:00|34248.5|34228.5|34248.1|34228.1|34259.9|34239.9|34245.2|34225.2|416
1686309600000|2023-06-09 11:20:00|34250.2|34230.2|34233.1|34213.1|34250.8|34230.8|34231.1|34211.1|357
1686309900000|2023-06-09 11:25:00|34233.2|34213.2|34231|34211|34234.3|34214.3|34222.5|34202.5|469
1686310200000|2023-06-09 11:30:00|34231.2|34211.2|34234.2|34214.2|34234.6|34214.6|34224|34204|398
1686310500000|2023-06-09 11:35:00|34233.9|34213.9|34245.5|34225.5|34263.3|34243.3|34232.9|34212.9|513
1686310800000|2023-06-09 11:40:00|34245.3|34225.3|34232.9|34212.9|34246.7|34226.7|34231.9|34211.9|456
1686311100000|2023-06-09 11:45:00|34232.3|34212.3|34232.2|34212.2|34237.2|34217.2|34215.2|34195.2|512
1686311400000|2023-06-09 11:50:00|34233|34213|34202.8|34182.8|34233.2|34213.2|34201.9|34181.9|489
1686311700000|2023-06-09 11:55:00|34202.9|34182.9|34222.9|34202.9|34224.9|34204.9|34191.8|34171.8|560
1686312000000|2023-06-09 12:00:00|34222.8|34202.8|34205.6|34185.6|34223.7|34203.7|34199.9|34179.9|517
1686312300000|2023-06-09 12:05:00|34207|34187|34219.1|34199.1|34223.4|34203.4|34207|34187|421
1686312600000|2023-06-09 12:10:00|34219.2|34199.2|34224.7|34204.7|34230.4|34210.4|34219|34199|463
1686312900000|2023-06-09 12:15:00|34224.8|34204.8|34191.8|34171.8|34226.9|34206.9|34191.7|34171.7|490
1686313200000|2023-06-09 12:20:00|34191.3|34171.3|34216.6|34196.6|34223.5|34203.5|34188.1|34168.1|624
1686313500000|2023-06-09 12:25:00|34216.5|34196.5|34236.5|34216.5|34236.7|34216.7|34211.6|34191.6|586
1686313800000|2023-06-09 12:30:00|34234.6|34214.6|34232.2|34212.2|34241.3|34221.3|34200|34180|885
1686314100000|2023-06-09 12:35:00|34232.3|34212.3|34230.4|34210.4|34238.4|34218.4|34223.9|34203.9|604
1686314400000|2023-06-09 12:40:00|34230.3|34210.3|34240.1|34220.1|34243.3|34223.3|34225.3|34205.3|460
1686314700000|2023-06-09 12:45:00|34239.9|34219.9|34228.4|34208.4|34262.2|34242.2|34227.9|34207.9|573
1686315000000|2023-06-09 12:50:00|34228.8|34208.8|34254.1|34234.1|34256.2|34236.2|34227.9|34207.9|516
1686315300000|2023-06-09 12:55:00|34254.5|34234.5|34247.8|34227.8|34274.3|34254.3|34240.5|34220.5|478
1686315600000|2023-06-09 13:00:00|34247.7|34227.7|34254.7|34234.7|34265.9|34245.9|34246|34226|442
1686315900000|2023-06-09 13:05:00|34255.8|34235.8|34207.4|34187.4|34255.8|34235.8|34204.1|34184.1|487
1686316200000|2023-06-09 13:10:00|34207.8|34187.8|34203.7|34183.7|34212.3|34192.3|34197.7|34177.7|627
1686316500000|2023-06-09 13:15:00|34203.8|34183.8|34211.5|34191.5|34219.3|34199.3|34203.2|34183.2|411
1686316800000|2023-06-09 13:20:00|34211.4|34191.4|34203.7|34183.7|34213.2|34193.2|34203|34183|417
1686317100000|2023-06-09 13:25:00|34203.8|34183.8|34207.4|34187.4|34216.4|34196.4|34203.8|34183.8|400
1686317400000|2023-06-09 13:30:00|34206.2|34186.2|34187.8|34167.8|34208.1|34188.1|34187.2|34167.2|551
1686317700000|2023-06-09 13:35:00|34187.9|34167.9|34190.9|34170.9|34203.2|34183.2|34185.3|34165.3|584
1686318000000|2023-06-09 13:40:00|34190.8|34170.8|34198.2|34178.2|34218.4|34198.4|34188.3|34168.3|640
1686318300000|2023-06-09 13:45:00|34198.3|34178.3|34213|34193|34215.1|34195.1|34191.9|34171.9|633
1686318600000|2023-06-09 13:50:00|34212.9|34192.9|34207.1|34187.1|34214.9|34194.9|34205.1|34185.1|438
1686318900000|2023-06-09 13:55:00|34207.2|34187.2|34213.5|34193.5|34215.2|34195.2|34204.4|34184.4|490
1686319200000|2023-06-09 14:00:00|34213.2|34193.2|34214.4|34194.4|34224.4|34204.4|34207.5|34187.5|482
1686319500000|2023-06-09 14:05:00|34214.5|34194.5|34208.8|34188.8|34216.8|34196.8|34202.4|34182.4|356
1686319800000|2023-06-09 14:10:00|34208.9|34188.9|34210.2|34190.2|34218.8|34198.8|34200.5|34180.5|383
1686320100000|2023-06-09 14:15:00|34210.3|34190.3|34189.4|34169.4|34212|34192|34188.8|34168.8|446
1686320400000|2023-06-09 14:20:00|34189|34169|34191.4|34171.4|34200.4|34180.4|34183.9|34163.9|480
1686320700000|2023-06-09 14:25:00|34191.3|34171.3|34202.8|34182.8|34205|34185|34189.4|34169.4|413
1686321000000|2023-06-09 14:30:00|34202.3|34182.3|34235.5|34215.5|34239.7|34219.7|34196.9|34176.9|553
1686321300000|2023-06-09 14:35:00|34235.4|34215.4|34222|34202|34256.1|34236.1|34222|34202|603
1686321600000|2023-06-09 14:40:00|34221.3|34201.3|34217.4|34197.4|34233.9|34213.9|34215.9|34195.9|626
1686321900000|2023-06-09 14:45:00|34216.7|34196.7|34229.1|34209.1|34244.1|34224.1|34213.8|34193.8|621
1686322200000|2023-06-09 14:50:00|34228.8|34208.8|34232.9|34212.9|34239.2|34219.2|34223.9|34203.9|579
1686322500000|2023-06-09 14:55:00|34233|34213|34219.4|34199.4|34237.4|34217.4|34198.8|34178.8|664
1686322800000|2023-06-09 15:00:00|34219.9|34199.9|34226.7|34206.7|34226.9|34206.9|34205.9|34185.9|544
1686323100000|2023-06-09 15:05:00|34226.9|34206.9|34223.4|34203.4|34229.6|34209.6|34218.9|34198.9|430
1686323400000|2023-06-09 15:10:00|34223.3|34203.3|34217.6|34197.6|34233.3|34213.3|34211.2|34191.2|445
1686323700000|2023-06-09 15:15:00|34217.5|34197.5|34211.6|34191.6|34218.1|34198.1|34195.5|34175.5|464
1686324000000|2023-06-09 15:20:00|34211.7|34191.7|34226.6|34206.6|34230.3|34210.3|34211|34191|498
1686324300000|2023-06-09 15:25:00|34226.4|34206.4|34219.9|34199.9|34229.5|34209.5|34219.9|34199.9|495
1686324600000|2023-06-09 15:30:00|34220|34200|34221.1|34201.1|34230.7|34210.7|34199.5|34179.5|442
1686324900000|2023-06-09 15:35:00|34221.2|34201.2|34220.6|34200.6|34221.9|34201.9|34206.5|34186.5|498
1686325200000|2023-06-09 15:40:00|34220.7|34200.7|34218|34198|34224.7|34204.7|34216.8|34196.8|572
1686325500000|2023-06-09 15:45:00|34218.6|34198.6|34232.3|34212.3|34234.3|34214.3|34215.8|34195.8|607
1686325800000|2023-06-09 15:50:00|34231.2|34211.2|34235.3|34215.3|34241.7|34221.7|34225.4|34205.4|426
1686326100000|2023-06-09 15:55:00|34235.4|34215.4|34238.5|34218.5|34238.7|34218.7|34229.8|34209.8|420
1686326400000|2023-06-09 16:00:00|34237.9|34217.9|34230.1|34210.1|34240.9|34220.9|34227.7|34207.7|442
1686326700000|2023-06-09 16:05:00|34230.3|34210.3|34232.9|34212.9|34236|34216|34226.3|34206.3|330
1686327000000|2023-06-09 16:10:00|34234.3|34214.3|34230.8|34210.8|34234.5|34214.5|34229|34209|288
1686327300000|2023-06-09 16:15:00|34230.7|34210.7|34226.5|34206.5|34232.6|34212.6|34225.7|34205.7|279
1686327600000|2023-06-09 16:20:00|34226.4|34206.4|34226.2|34206.2|34230.2|34210.2|34224.7|34204.7|297
1686327900000|2023-06-09 16:25:00|34226.1|34206.1|34226.1|34206.1|34233.3|34213.3|34225.2|34205.2|356
1686328200000|2023-06-09 16:30:00|34226.6|34206.6|34238.8|34218.8|34239.4|34219.4|34225.5|34205.5|261
1686328500000|2023-06-09 16:35:00|34238.7|34218.7|34250.1|34230.1|34251.3|34231.3|34237.8|34217.8|278
1686328800000|2023-06-09 16:40:00|34250.2|34230.2|34247.2|34227.2|34256|34236|34242.4|34222.4|317
1686329100000|2023-06-09 16:45:00|34246.4|34226.4|34245.3|34225.3|34251.7|34231.7|34244.7|34224.7|320
1686329400000|2023-06-09 16:50:00|34245.2|34225.2|34241.5|34221.5|34245.7|34225.7|34240.5|34220.5|211
1686329700000|2023-06-09 16:55:00|34241.6|34221.6|34239.9|34219.9|34244.6|34224.6|34239.8|34219.8|290
1686330000000|2023-06-09 17:00:00|34239.7|34219.7|34237.2|34217.2|34243.9|34223.9|34234.4|34214.4|267
1686330300000|2023-06-09 17:05:00|34236.8|34216.8|34230.5|34210.5|34237.3|34217.3|34227.1|34207.1|191
1686330600000|2023-06-09 17:10:00|34230.6|34210.6|34219.2|34199.2|34231.4|34211.4|34218.4|34198.4|221
1686330900000|2023-06-09 17:15:00|34219.3|34199.3|34213.2|34193.2|34220.9|34200.9|34212.9|34192.9|432
1686331200000|2023-06-09 17:20:00|34213.3|34193.3|34209.9|34189.9|34217.5|34197.5|34206.4|34186.4|366
1686331500000|2023-06-09 17:25:00|34210|34190|34215.6|34195.6|34217.8|34197.8|34208.6|34188.6|296
1686331800000|2023-06-09 17:30:00|34214.7|34194.7|34228.5|34208.5|34229.7|34209.7|34214.7|34194.7|385
1686332100000|2023-06-09 17:35:00|34228.8|34208.8|34234.4|34214.4|34236.1|34216.1|34228.1|34208.1|170
1686332400000|2023-06-09 17:40:00|34234.2|34214.2|34226.5|34206.5|34234.4|34214.4|34223.9|34203.9|148
1686332700000|2023-06-09 17:45:00|34226.6|34206.6|34223.7|34203.7|34228.3|34208.3|34218.1|34198.1|215
1686333000000|2023-06-09 17:50:00|34223.8|34203.8|34224.6|34204.6|34227.2|34207.2|34222.6|34202.6|143
1686333300000|2023-06-09 17:55:00|34224.4|34204.4|34227.8|34207.8|34236.3|34216.3|34224.4|34204.4|211
1686333600000|2023-06-09 18:00:00|34229.1|34209.1|34230.7|34210.7|34232.1|34212.1|34225.7|34205.7|148
1686333900000|2023-06-09 18:05:00|34230.6|34210.6|34230.2|34210.2|34231.8|34211.8|34228.4|34208.4|146
1686334200000|2023-06-09 18:10:00|34230.9|34210.9|34225.9|34205.9|34230.9|34210.9|34225.3|34205.3|125
1686334500000|2023-06-09 18:15:00|34225.8|34205.8|34229.2|34209.2|34229.8|34209.8|34224.4|34204.4|93
1686334800000|2023-06-09 18:20:00|34229.3|34209.3|34232.3|34212.3|34232.5|34212.5|34228.1|34208.1|121
1686335100000|2023-06-09 18:25:00|34230.9|34210.9|34248.1|34198.1|34250.5|34211.6|34229|34195.9|115
1686335400000|2023-06-09 18:30:00|34248.2|34198.2|34249.4|34199.4|34250.9|34217.1|34231|34197.5|160
1686335700000|2023-06-09 18:35:00|34249.3|34199.3|34252.7|34232.7|34253.4|34233.4|34234.3|34198.5|185
1686336000000|2023-06-09 18:40:00|34253|34233|34255.2|34235.2|34256.3|34236.3|34251.6|34231.6|361
1686336300000|2023-06-09 18:45:00|34253.1|34233.1|34269.8|34219.8|34271.6|34238.8|34252.3|34218.5|256
1686336600000|2023-06-09 18:50:00|34269.6|34219.6|34261.7|34211.7|34269.7|34230.2|34249|34211.5|185
1686336900000|2023-06-09 18:55:00|34261.8|34211.8|34247.5|34227.5|34263|34234.3|34245.7|34209.9|251
1686337200000|2023-06-09 19:00:00|34247.4|34227.4|34243.4|34223.4|34249.6|34229.6|34242.9|34222.9|219
1686337500000|2023-06-09 19:05:00|34243.5|34223.5|34245.9|34225.9|34246.6|34226.6|34238.8|34218.8|176
1686337800000|2023-06-09 19:10:00|34246|34226|34241.3|34221.3|34246.5|34226.5|34240.4|34220.4|162
1686338100000|2023-06-09 19:15:00|34241.2|34221.2|34241.2|34221.2|34245.2|34225.2|34240.9|34220.9|170
1686338400000|2023-06-09 19:20:00|34241.5|34221.5|34259.5|34209.5|34259.5|34223.7|34241.1|34208.3|122
1686338700000|2023-06-09 19:25:00|34259.4|34209.4|34266.8|34216.8|34267.5|34217.5|34259.4|34209.4|158
1686339000000|2023-06-09 19:30:00|34266.4|34216.4|34269|34219|34270.2|34220.2|34261.6|34211.6|266
1686339300000|2023-06-09 19:35:00|34269.7|34219.7|34270.5|34220.5|34277.6|34240.4|34258.9|34215.8|253
1686339600000|2023-06-09 19:40:00|34270.6|34220.6|34258.6|34238.6|34271.9|34238.6|34256.8|34219.2|190
1686339900000|2023-06-09 19:45:00|34258.5|34238.5|34262.9|34242.9|34263.5|34243.5|34257.9|34237.9|226
1686340200000|2023-06-09 19:50:00|34263|34243|34281|34231|34283.3|34247.3|34263|34227.8|322
1686340500000|2023-06-09 19:55:00|34281.1|34231.1|34279|34228.5|34283.9|34247|34265.3|34227.1|313
1686340800000|2023-06-09 20:00:00|34279.7|34228.6|34272.1|34222.1|34280|34229.6|34267.8|34217.1|338
1686341100000|2023-06-09 20:05:00|34271.5|34221.5|34279.3|34229.3|34284.5|34229.5|34271.3|34221.3|198
1686341400000|2023-06-09 20:10:00|34279.1|34229.1|34275.3|34225.3|34280.2|34230.2|34273|34223|161
1686341700000|2023-06-09 20:15:00|34275.2|34225.2|34273.3|34223.3|34275.4|34225.4|34271.4|34221.4|230
1686342000000|2023-06-09 20:20:00|34273.2|34223.2|34268.3|34218.3|34273.2|34223.2|34267.7|34217.7|128
1686342300000|2023-06-09 20:25:00|34268.1|34218.1|34257.4|34207.4|34268.1|34218.1|34256.9|34206.9|220
1686342600000|2023-06-09 20:30:00|34257.5|34207.5|34263.5|34213.5|34264.2|34214.2|34257.5|34207.5|165
1686342900000|2023-06-09 20:35:00|34263.4|34213.4|34288.1|34200.3|34289.1|34218.2|34256.4|34191.6|137
1686343200000|2023-06-09 20:40:00|34287.8|34200|34291.7|34192.8|34294.9|34217.8|34267.4|34185.2|134
1686343500000|2023-06-09 20:45:00|34291.4|34192.4|34291.5|34176.6|34297.3|34192.4|34291.1|34173.2|228
1686343800000|2023-06-09 20:50:00|34290.3|34175.1|34288|34168|34295.2|34178.2|34284.8|34166.6|304
1686344100000|2023-06-09 20:55:00|34287.5|34167.5|34297.4|34177.4|34319.7|34199.7|34284.1|34164.1|195
1686513600000|2023-06-11 20:00:00|34291|34151|34336.2|34191.2|34336.2|34191.2|34291|34151|2
1686513900000|2023-06-11 20:05:00|34273.9|34128.9|34273.9|34128.9|34273.9|34128.9|34273.9|34128.9|1
1686515400000|2023-06-11 20:30:00|34305.7|34160.7|34305.7|34160.7|34305.7|34160.7|34305.7|34160.7|1
1686515700000|2023-06-11 20:35:00|34305.5|34160.5|34305.5|34160.5|34305.5|34160.5|34305.5|34160.5|1
1686516000000|2023-06-11 20:40:00|34273.9|34128.9|34273.9|34128.9|34273.9|34128.9|34273.9|34128.9|1
1686516900000|2023-06-11 20:55:00|34286.5|34141.5|34277.8|34132.8|34286.5|34141.5|34273.9|34128.9|4
1686517200000|2023-06-11 21:00:00|34265.1|34120.1|34291.9|34146.9|34292.9|34147.9|34265.1|34120.1|35
1686517500000|2023-06-11 21:05:00|34292|34147|34261|34181.5|34297.5|34181.5|34261|34139.1|47
1686517800000|2023-06-11 21:10:00|34288.5|34168.5|34257.9|34163.4|34289.6|34170.5|34257.9|34156.6|58
1686518100000|2023-06-11 21:15:00|34278.5|34158.5|34275.7|34155.7|34280.8|34164.3|34258|34155.1|109
1686518400000|2023-06-11 21:20:00|34277|34157|34280.5|34160.5|34286.7|34166.7|34273.5|34155.2|126
1686518700000|2023-06-11 21:25:00|34266.8|34163.2|34285.7|34165.7|34287.4|34167.4|34266.8|34157.5|57
1686519000000|2023-06-11 21:30:00|34285|34165|34284.3|34166.5|34293|34173|34266.7|34158|82
1686519300000|2023-06-11 21:35:00|34286.2|34166.2|34281.6|34161.6|34286.5|34171.3|34267.9|34153.1|67
1686519600000|2023-06-11 21:40:00|34281.7|34161.7|34285.9|34165.9|34286|34172.6|34255.3|34153.6|80
1686519900000|2023-06-11 21:45:00|34286.5|34166.5|34280.9|34160.9|34286.6|34173.5|34261.6|34158.4|67
1686520200000|2023-06-11 21:50:00|34281|34161|34267.9|34171.6|34286.6|34171.6|34267.7|34160.4|74
1686520500000|2023-06-11 21:55:00|34282.3|34162.3|34286.9|34166.9|34287.1|34171.6|34267.9|34161.7|74
1686520800000|2023-06-11 22:00:00|34287.2|34167.2|34339.5|34219.5|34345.5|34225.5|34256.1|34136.1|336
1686521100000|2023-06-11 22:05:00|34339.7|34219.7|34324.4|34204.4|34345.5|34225.5|34314.4|34194.4|157
1686521400000|2023-06-11 22:10:00|34324.5|34204.5|34322|34202|34328.5|34208.5|34321.5|34201.5|396
1686521700000|2023-06-11 22:15:00|34322.1|34202.1|34322.5|34202.5|34332.1|34212.1|34316.5|34196.5|270
1686522000000|2023-06-11 22:20:00|34322.4|34202.4|34318.6|34198.6|34324.1|34204.1|34312.5|34192.5|267
1686522300000|2023-06-11 22:25:00|34318.9|34198.9|34324.2|34204.2|34326.2|34206.2|34308.5|34188.5|112
1686522600000|2023-06-11 22:30:00|34323.8|34203.8|34321.5|34201.5|34331|34211|34320|34200|185
1686522900000|2023-06-11 22:35:00|34321.4|34201.4|34323.7|34203.7|34324.8|34204.8|34319.5|34199.5|101
1686523200000|2023-06-11 22:40:00|34323.8|34203.8|34326.2|34206.2|34327.9|34207.9|34323.4|34203.4|231
1686523500000|2023-06-11 22:45:00|34326.1|34206.1|34334|34214|34336.4|34216.4|34326.1|34206.1|135
1686523800000|2023-06-11 22:50:00|34333.9|34213.9|34331.7|34211.7|34334.5|34214.5|34330.8|34210.8|109
1686524100000|2023-06-11 22:55:00|34331.8|34211.8|34332|34212|34332.8|34212.8|34330.1|34210.1|112
1686524400000|2023-06-11 23:00:00|34331.8|34211.8|34331.1|34211.1|34335.2|34215.2|34330.7|34210.7|219
1686524700000|2023-06-11 23:05:00|34331.2|34211.2|34329.8|34209.8|34335.8|34215.8|34327.8|34207.8|207
1686525000000|2023-06-11 23:10:00|34329.9|34209.9|34325.5|34205.5|34334.4|34214.4|34325.2|34205.2|190
1686525300000|2023-06-11 23:15:00|34325.6|34205.6|34325.5|34205.5|34334|34214|34320.1|34200.1|336
1686525600000|2023-06-11 23:20:00|34325.4|34205.4|34319.9|34199.9|34326|34206|34318.3|34198.3|223
1686525900000|2023-06-11 23:25:00|34320.5|34200.5|34318.4|34198.4|34320.6|34200.6|34317.1|34197.1|162
1686526200000|2023-06-11 23:30:00|34318.6|34198.6|34316.7|34196.7|34319.6|34199.6|34315.7|34195.7|209
1686526500000|2023-06-11 23:35:00|34316.8|34196.8|34317.4|34197.4|34319.8|34199.8|34314.9|34194.9|153
1686526800000|2023-06-11 23:40:00|34316.9|34196.9|34317.3|34197.3|34319.5|34200.5|34315.2|34195.2|102
1686527100000|2023-06-11 23:45:00|34317.2|34197.2|34316.6|34196.6|34317.6|34197.6|34314.4|34194.4|167
1686527400000|2023-06-11 23:50:00|34316.9|34196.9|34317.6|34197.6|34318.9|34198.9|34316.3|34196.3|129
1686527700000|2023-06-11 23:55:00|34317.7|34197.7|34276.5|34204.6|34319.8|34206.4|34272.6|34193.1|316
1686528000000|2023-06-12 00:00:00|34276.7|34204.5|34284.8|34216.1|34289.6|34219.1|34274.9|34202.7|362
1686528300000|2023-06-12 00:05:00|34284.4|34216.2|34290.2|34221.2|34292.8|34221.9|34284.3|34212.2|194
1686528600000|2023-06-12 00:10:00|34290.7|34220.7|34294.5|34223.1|34299|34227.8|34290|34219.9|232
1686528900000|2023-06-12 00:15:00|34294.4|34223|34291.3|34215.7|34294.8|34223|34287.9|34213.8|218
1686529200000|2023-06-12 00:20:00|34291.5|34221.3|34294.8|34224.8|34297.1|34225.1|34285.4|34215.5|221
1686529500000|2023-06-12 00:25:00|34294.9|34222.5|34294.9|34225.6|34296.7|34226.4|34293.4|34216.5|195
1686529800000|2023-06-12 00:30:00|34294.7|34225.9|34292.9|34222.3|34296.4|34226.7|34290.8|34219|173
1686530100000|2023-06-12 00:35:00|34292.5|34222.4|34290.7|34220.5|34293.7|34222.4|34289.7|34217.1|212
1686530400000|2023-06-12 00:40:00|34290.8|34220.4|34298.7|34224.9|34300.3|34228.7|34287.3|34217.9|204
1686530700000|2023-06-12 00:45:00|34298.1|34225.5|34291.1|34228.3|34298.1|34232.1|34282.4|34222.7|334
1686531000000|2023-06-12 00:50:00|34291.6|34228.6|34292.6|34232.5|34298.3|34237.9|34286.3|34228.2|361
1686531300000|2023-06-12 00:55:00|34292.5|34231.3|34298.6|34230.7|34299.1|34233.9|34284.2|34226.1|475
1686531600000|2023-06-12 01:00:00|34298.7|34230.9|34301.1|34235.4|34307.9|34239.3|34298.7|34230.9|318
1686531900000|2023-06-12 01:05:00|34301.2|34235.9|34303.4|34238.1|34304.2|34240.1|34300.3|34234.6|291
1686532200000|2023-06-12 01:10:00|34303.5|34238.2|34305.1|34231.2|34308.1|34240.7|34298.4|34230.4|309
1686532500000|2023-06-12 01:15:00|34305|34231.3|34296.8|34233.3|34305.7|34239.2|34295.1|34231.2|322
1686532800000|2023-06-12 01:20:00|34296.7|34233.2|34298.4|34233.4|34299.8|34236|34291.9|34227.5|300
1686533100000|2023-06-12 01:25:00|34298.3|34233.3|34304.3|34241.5|34304.3|34241.5|34297.3|34233.3|223
1686533400000|2023-06-12 01:30:00|34303.8|34241.4|34305.7|34240.7|34307|34242.6|34297.2|34235.1|324
1686533700000|2023-06-12 01:35:00|34305.6|34240.6|34304.6|34240.8|34309.4|34241.9|34300.1|34235.8|333
1686534000000|2023-06-12 01:40:00|34304.7|34240.9|34305.6|34240.4|34308.9|34243.1|34302.3|34238.4|328
1686534300000|2023-06-12 01:45:00|34305.4|34240.3|34304.2|34244.6|34308.1|34245.4|34303.1|34238.1|321
1686534600000|2023-06-12 01:50:00|34304.3|34244.5|34309.5|34248.8|34312.2|34251.4|34304.3|34244.5|333
1686534900000|2023-06-12 01:55:00|34309.6|34249|34321.5|34259.1|34322.7|34259.8|34309.5|34248.1|419
1686535200000|2023-06-12 02:00:00|34321.6|34258.7|34321.4|34257.9|34321.6|34259.1|34313.4|34251.5|340
1686535500000|2023-06-12 02:05:00|34321.5|34257.7|34320.5|34258.1|34322.2|34259.8|34318.3|34255.1|244
1686535800000|2023-06-12 02:10:00|34319.4|34258.7|34322.2|34259|34323.8|34261.7|34319.2|34254.9|194
1686536100000|2023-06-12 02:15:00|34322.3|34259.1|34322.3|34255.2|34323.6|34261.1|34318.4|34255.2|224
1686536400000|2023-06-12 02:20:00|34320.4|34255.1|34313.5|34250.9|34322.5|34257.8|34313.2|34250.7|303
1686536700000|2023-06-12 02:25:00|34313.8|34251|34322|34258.2|34322.7|34258.9|34312.5|34251|274
1686537000000|2023-06-12 02:30:00|34322.1|34258.3|34324|34260.5|34325|34261|34319.4|34255.4|210
1686537300000|2023-06-12 02:35:00|34323.9|34260.6|34324.4|34262.7|34328.7|34265.6|34322.9|34259.6|293
1686537600000|2023-06-12 02:40:00|34324.5|34262.8|34323.2|34261.2|34327.3|34264.8|34322.4|34260.8|255
1686537900000|2023-06-12 02:45:00|34323.4|34261.3|34322.7|34259.7|34325.9|34262|34319.3|34256.2|202
1686538200000|2023-06-12 02:50:00|34322.6|34259.9|34321.3|34255.8|34326.6|34261.4|34318.9|34254.9|267
1686538500000|2023-06-12 02:55:00|34321.4|34255.7|34316.8|34251.7|34325.1|34258.4|34315.1|34251.6|277
1686538800000|2023-06-12 03:00:00|34317.2|34252.2|34312.6|34252.4|34318.6|34256.6|34311.8|34251.9|267
1686539100000|2023-06-12 03:05:00|34312|34252.3|34313.8|34252|34317.1|34256|34312|34251.5|283
1686539400000|2023-06-12 03:10:00|34313.7|34251.9|34309|34249.2|34313.7|34252.4|34306.6|34246.5|310
1686539700000|2023-06-12 03:15:00|34309.1|34249.1|34313.8|34251.7|34314.7|34253.2|34309|34249|211
1686540000000|2023-06-12 03:20:00|34313.7|34251.5|34313.7|34251.8|34315.5|34254.1|34310.5|34250.5|215
1686540300000|2023-06-12 03:25:00|34313.9|34252.1|34318|34255.7|34320.5|34258.8|34312.2|34251.6|195
1686540600000|2023-06-12 03:30:00|34317.5|34255.5|34308.4|34247.4|34317.5|34255.5|34305.7|34246.8|232
1686540900000|2023-06-12 03:35:00|34308.3|34247.3|34309.6|34250.3|34317.4|34250.8|34305.2|34242.5|280
1686541200000|2023-06-12 03:40:00|34309.7|34250.4|34308.4|34250.4|34311.9|34255.8|34304.7|34249.9|241
1686541500000|2023-06-12 03:45:00|34308.3|34250.3|34304.5|34250.5|34311|34254.2|34303.8|34249.6|247
1686541800000|2023-06-12 03:50:00|34304.7|34250.6|34301.2|34244.5|34308.4|34252.2|34297|34242.3|248
1686542100000|2023-06-12 03:55:00|34301.3|34244.4|34297.9|34243.7|34301.3|34245.2|34296.4|34241.7|170
1686542400000|2023-06-12 04:00:00|34298.4|34243.9|34291.3|34237.5|34303.8|34247|34291.2|34237.5|251
1686542700000|2023-06-12 04:05:00|34291.2|34237.4|34294.1|34237.6|34295.6|34239|34287.1|34226.8|248
1686543000000|2023-06-12 04:10:00|34294.2|34237.5|34292.5|34236.1|34295.5|34238.5|34290.3|34235.4|157
1686543300000|2023-06-12 04:15:00|34292.3|34235.7|34292.3|34238.3|34296.1|34239.4|34290.4|34235.5|160
1686543600000|2023-06-12 04:20:00|34292|34238|34291.7|34235.8|34295.4|34239.4|34290.6|34235.8|156
1686543900000|2023-06-12 04:25:00|34291.8|34235.9|34293.5|34240.5|34296.9|34240.8|34289.8|34235.9|194
1686544200000|2023-06-12 04:30:00|34294|34240.7|34298.8|34242.5|34298.8|34243.1|34293.4|34239.2|174
1686544500000|2023-06-12 04:35:00|34298.6|34242.4|34297.9|34243.8|34302.6|34247.4|34296.3|34242.1|191
1686544800000|2023-06-12 04:40:00|34298|34243.3|34301.3|34245.3|34301.9|34246.1|34296.4|34242.5|224
1686545100000|2023-06-12 04:45:00|34301.4|34245.4|34299.9|34246.8|34306|34248.1|34299.3|34244.2|158
1686545400000|2023-06-12 04:50:00|34300|34246.9|34300.8|34244.5|34303.2|34247.5|34296.8|34242.8|165
1686545700000|2023-06-12 04:55:00|34302.7|34242.5|34300.7|34242.4|34302.8|34244.5|34296.4|34239.7|261
1686546000000|2023-06-12 05:00:00|34300.9|34242.6|34293.1|34243.1|34301.5|34247.2|34292.5|34242.3|192
1686546300000|2023-06-12 05:05:00|34293.5|34243.5|34289.1|34239.1|34296.5|34246.5|34287.9|34237.9|261
1686546600000|2023-06-12 05:10:00|34288.8|34238.8|34290.2|34240.2|34293.4|34243.4|34286|34236|225
1686546900000|2023-06-12 05:15:00|34290.5|34240.5|34286.6|34236.6|34291.1|34241.1|34285|34235|183
1686547200000|2023-06-12 05:20:00|34286.3|34236.3|34288.8|34238.8|34290|34240|34284.3|34234.3|214
1686547500000|2023-06-12 05:25:00|34288.9|34238.9|34289.8|34239.8|34290.8|34240.8|34288.2|34238.2|184
1686547800000|2023-06-12 05:30:00|34290.2|34240.2|34284.8|34234.8|34290.4|34240.4|34284|34234|234
1686548100000|2023-06-12 05:35:00|34285|34235|34284.3|34234.3|34287|34237|34277.9|34227.9|187
1686548400000|2023-06-12 05:40:00|34284.7|34234.7|34287.6|34237.6|34289.5|34239.5|34284.4|34234.1|153
1686548700000|2023-06-12 05:45:00|34287.5|34237.5|34286.9|34236.9|34288.4|34238.4|34285.6|34235.6|196
1686549000000|2023-06-12 05:50:00|34287.4|34237.4|34283.7|34233.7|34288.5|34238.5|34282.2|34232.2|169
1686549300000|2023-06-12 05:55:00|34283.2|34233.2|34295.4|34245.4|34302.6|34250.7|34270.9|34220.9|333
1686549600000|2023-06-12 06:00:00|34282.6|34262.6|34258.4|34238.4|34282.6|34262.6|34256.9|34236.9|411
1686549900000|2023-06-12 06:05:00|34259.3|34239.3|34265.6|34245.6|34271.5|34251.5|34255.7|34235.7|279
1686550200000|2023-06-12 06:10:00|34266.1|34246.1|34303.1|34283.1|34306.2|34286.2|34264.7|34244.7|309
1686550500000|2023-06-12 06:15:00|34303.2|34283.2|34298.2|34278.2|34303.5|34283.5|34293.5|34273.5|245
1686550800000|2023-06-12 06:20:00|34298.3|34278.3|34295.8|34275.8|34300.2|34280.2|34292.2|34272.2|278
1686551100000|2023-06-12 06:25:00|34295.5|34275.5|34298.1|34278.1|34299.7|34279.7|34293.3|34273.3|239
1686551400000|2023-06-12 06:30:00|34297.9|34277.9|34304.5|34284.5|34306|34286|34294.6|34274.6|381
1686551700000|2023-06-12 06:35:00|34304.6|34284.6|34309|34289|34309.3|34289.3|34296.2|34276.2|304
1686552000000|2023-06-12 06:40:00|34309.1|34289.1|34319.4|34299.4|34329.5|34309.5|34302.1|34282.1|315
1686552300000|2023-06-12 06:45:00|34319.2|34299.2|34349.5|34329.5|34349.6|34329.6|34319.2|34299.2|325
1686552600000|2023-06-12 06:50:00|34350.1|34330.1|34356.8|34336.8|34362.3|34342.3|34340.3|34320.3|399
1686552900000|2023-06-12 06:55:00|34356.9|34336.9|34358.6|34338.6|34368.1|34348.1|34351.1|34331.1|482
1686553200000|2023-06-12 07:00:00|34358.7|34338.7|34330.2|34310.2|34369.5|34349.5|34327.9|34307.9|637
1686553500000|2023-06-12 07:05:00|34330.6|34310.6|34337.5|34317.5|34342.5|34322.5|34328|34308|563
1686553800000|2023-06-12 07:10:00|34337.9|34317.9|34339.1|34319.1|34348.2|34328.2|34337.7|34317.7|531
1686554100000|2023-06-12 07:15:00|34339|34319|34336.8|34316.8|34350.6|34330.6|34335.6|34315.6|429
1686554400000|2023-06-12 07:20:00|34336.4|34316.4|34320.4|34300.4|34336.4|34316.4|34316.8|34296.8|370
1686554700000|2023-06-12 07:25:00|34320.5|34300.5|34353.1|34333.1|34353.1|34333.1|34318.8|34298.8|436
1686555000000|2023-06-12 07:30:00|34353.2|34333.2|34350.7|34330.7|34368.2|34348.2|34346.3|34326.3|689
1686555300000|2023-06-12 07:35:00|34350.3|34330.3|34366.5|34346.5|34373.7|34353.7|34342.9|34322.9|571
1686555600000|2023-06-12 07:40:00|34367.1|34347.1|34362.2|34342.2|34374.2|34354.2|34359.7|34339.7|407
1686555900000|2023-06-12 07:45:00|34362.3|34342.3|34313.7|34293.7|34362.3|34342.3|34310.8|34290.8|704
1686556200000|2023-06-12 07:50:00|34311.8|34291.8|34290.3|34270.3|34319.3|34299.3|34274.8|34254.8|884
1686556500000|2023-06-12 07:55:00|34290.4|34270.4|34260.8|34240.8|34292.3|34272.3|34255.8|34235.8|766
1686556800000|2023-06-12 08:00:00|34260.7|34240.7|34228.3|34208.3|34266.5|34246.5|34225.2|34205.2|604
1686557100000|2023-06-12 08:05:00|34229.4|34209.4|34220.1|34200.1|34230.7|34210.7|34199.1|34179.1|604
1686557400000|2023-06-12 08:10:00|34221.1|34201.1|34208.9|34188.9|34233.1|34213.1|34194.1|34174.1|602
1686557700000|2023-06-12 08:15:00|34209.1|34189.1|34225.3|34205.3|34225.5|34205.5|34205.5|34185.5|658
1686558000000|2023-06-12 08:20:00|34225.4|34205.4|34215.2|34195.2|34247.9|34227.9|34213.5|34193.5|662
1686558300000|2023-06-12 08:25:00|34215.5|34195.5|34242.7|34222.7|34244.6|34224.6|34208.7|34188.7|481
1686558600000|2023-06-12 08:30:00|34242.4|34222.4|34200.9|34180.9|34243.1|34223.1|34196.5|34176.5|652
1686558900000|2023-06-12 08:35:00|34201|34181|34209.1|34189.1|34209.6|34189.6|34191.9|34171.9|548
1686559200000|2023-06-12 08:40:00|34209.7|34189.7|34211.7|34191.7|34221.6|34201.6|34202.3|34182.3|563
1686559500000|2023-06-12 08:45:00|34211.6|34191.6|34208.7|34188.7|34214.8|34194.8|34203|34183|335
1686559800000|2023-06-12 08:50:00|34209|34189|34176.9|34156.9|34219.4|34199.4|34175.9|34155.9|363
1686560100000|2023-06-12 08:55:00|34176.8|34156.8|34182|34162|34199.6|34169.4|34157.7|34137.7|508
1686560400000|2023-06-12 09:00:00|34182.1|34162.1|34174.6|34154.6|34194.7|34174.7|34172.8|34152.8|390
1686560700000|2023-06-12 09:05:00|34174.2|34154.2|34202.9|34182.9|34203.4|34183.4|34171.3|34151.3|425
1686561000000|2023-06-12 09:10:00|34203.2|34183.2|34149.1|34129.1|34203.2|34183.2|34149.1|34129.1|519
1686561300000|2023-06-12 09:15:00|34148.3|34128.3|34180|34160|34195|34175|34145.3|34125.3|643
1686561600000|2023-06-12 09:20:00|34180.3|34160.3|34188.7|34168.7|34189.1|34169.1|34175.8|34155.8|455
1686561900000|2023-06-12 09:25:00|34188.8|34168.8|34161.9|34141.9|34189.2|34169.2|34161.7|34141.7|360
1686562200000|2023-06-12 09:30:00|34161.8|34141.8|34133.2|34113.2|34166.7|34146.7|34122|34102|546
1686562500000|2023-06-12 09:35:00|34133.4|34113.4|34114.5|34094.5|34149.5|34129.5|34114|34094|547
1686562800000|2023-06-12 09:40:00|34114.6|34094.6|34130|34110|34143.8|34123.8|34114.6|34094.6|580
1686563100000|2023-06-12 09:45:00|34129.9|34109.9|34155|34135|34159|34139|34125.1|34105.1|492
1686563400000|2023-06-12 09:50:00|34155.1|34135.1|34130.7|34110.7|34162.1|34142.1|34128.6|34108.6|440
1686563700000|2023-06-12 09:55:00|34130.5|34110.5|34126.1|34106.1|34131.7|34111.7|34122.1|34102.1|479
1686564000000|2023-06-12 10:00:00|34126|34106|34088.6|34068.6|34131.2|34111.2|34084.2|34064.2|583
1686564300000|2023-06-12 10:05:00|34089.1|34069.1|34124.5|34104.5|34142.6|34122.6|34087.6|34067.6|641
1686564600000|2023-06-12 10:10:00|34124.2|34104.2|34129.8|34109.8|34160.9|34140.9|34123.2|34103.2|488
1686564900000|2023-06-12 10:15:00|34129.9|34109.9|34117.8|34097.8|34133.9|34113.9|34104.3|34084.3|437
1686565200000|2023-06-12 10:20:00|34117.6|34097.6|34131.3|34111.3|34133.8|34113.8|34098.2|34078.2|507
1686565500000|2023-06-12 10:25:00|34131|34111|34125.2|34105.2|34146.7|34126.7|34117.4|34097.4|564
1686565800000|2023-06-12 10:30:00|34126|34106|34122.8|34102.8|34133.6|34113.6|34118.2|34098.2|478
1686566100000|2023-06-12 10:35:00|34122.7|34102.7|34138.6|34118.6|34140.5|34120.5|34120.6|34100.6|553
1686566400000|2023-06-12 10:40:00|34138.2|34118.2|34148.3|34128.3|34149.6|34129.6|34129.9|34109.9|413
1686566700000|2023-06-12 10:45:00|34148.2|34128.2|34179|34159|34183.3|34163.3|34148.2|34128.2|519
1686567000000|2023-06-12 10:50:00|34179.1|34159.1|34147.6|34127.6|34179.9|34159.9|34147.1|34127.1|352
1686567300000|2023-06-12 10:55:00|34147.7|34127.7|34152.7|34132.7|34156.6|34136.6|34146.9|34126.9|391
1686567600000|2023-06-12 11:00:00|34152.8|34132.8|34170.4|34150.4|34179.2|34159.2|34152.8|34132.8|476
1686567900000|2023-06-12 11:05:00|34170.5|34150.5|34151.4|34131.4|34172.1|34152.1|34142.3|34122.3|504
1686568200000|2023-06-12 11:10:00|34152.1|34132.1|34150.7|34130.7|34161.6|34141.6|34146.8|34126.8|323
1686568500000|2023-06-12 11:15:00|34150.5|34130.5|34163.5|34143.5|34164.4|34144.4|34149.9|34129.9|268
1686568800000|2023-06-12 11:20:00|34163.3|34143.3|34186.5|34166.5|34192.9|34172.9|34163.3|34143.3|384
1686569100000|2023-06-12 11:25:00|34185.9|34165.9|34177.2|34157.2|34190.8|34170.8|34176.2|34156.2|387
1686569400000|2023-06-12 11:30:00|34178|34158|34149.9|34129.9|34179.1|34159.1|34148.9|34128.9|409
1686569700000|2023-06-12 11:35:00|34150.3|34130.3|34164.3|34144.3|34166.3|34146.3|34146.7|34126.7|381
1686570000000|2023-06-12 11:40:00|34164.4|34144.4|34168.9|34148.9|34171|34151|34163|34143|329
1686570300000|2023-06-12 11:45:00|34168.7|34148.7|34171|34151|34172.9|34152.9|34167.5|34147.5|375
1686570600000|2023-06-12 11:50:00|34171.1|34151.1|34172|34152|34179.8|34159.8|34170.8|34150.8|415
1686570900000|2023-06-12 11:55:00|34172.5|34152.5|34193.9|34173.9|34196.1|34176.1|34172.4|34152.4|544
1686571200000|2023-06-12 12:00:00|34194.1|34174.1|34193.3|34173.3|34196|34176|34183.7|34163.7|375
1686571500000|2023-06-12 12:05:00|34193.5|34173.5|34202.7|34182.7|34202.7|34182.7|34186.4|34166.4|485
1686571800000|2023-06-12 12:10:00|34202.6|34182.6|34185.4|34165.4|34203|34183|34172.4|34152.4|555
1686572100000|2023-06-12 12:15:00|34185.5|34165.5|34204.2|34184.2|34204.4|34184.4|34184.4|34164.4|584
1686572400000|2023-06-12 12:20:00|34204.9|34184.9|34207.1|34187.1|34223|34203|34199.4|34179.4|706
1686572700000|2023-06-12 12:25:00|34207|34187|34230.9|34210.9|34231.5|34211.5|34206.4|34186.4|636
1686573000000|2023-06-12 12:30:00|34231.5|34211.5|34226.8|34206.8|34244.6|34224.6|34226.8|34206.8|522
1686573300000|2023-06-12 12:35:00|34226.9|34206.9|34212.1|34192.1|34240.8|34220.8|34203|34183|588
1686573600000|2023-06-12 12:40:00|34212.3|34192.3|34223.2|34203.2|34239.4|34219.4|34212.1|34192.1|504
1686573900000|2023-06-12 12:45:00|34223.5|34203.5|34237.1|34217.1|34249.2|34229.2|34216.5|34196.5|586
1686574200000|2023-06-12 12:50:00|34237.2|34217.2|34236.2|34216.2|34248.4|34228.4|34219|34199|389
1686574500000|2023-06-12 12:55:00|34236.3|34216.3|34243.9|34223.9|34247.1|34227.1|34214.8|34194.8|550
1686574800000|2023-06-12 13:00:00|34244.1|34224.1|34246.9|34226.9|34250.3|34230.3|34234.5|34214.5|504
1686575100000|2023-06-12 13:05:00|34247.5|34227.5|34245.7|34225.7|34248.6|34228.6|34237.9|34217.9|399
1686575400000|2023-06-12 13:10:00|34245.9|34225.9|34229.8|34209.8|34247.2|34227.2|34226.1|34206.1|408
1686575700000|2023-06-12 13:15:00|34230.3|34210.3|34231.3|34211.3|34234.4|34214.4|34224|34204|489
1686576000000|2023-06-12 13:20:00|34231|34211|34232|34212|34237.3|34217.3|34224.7|34204.7|400
1686576300000|2023-06-12 13:25:00|34231.8|34211.8|34242.2|34222.2|34243.1|34223.1|34230|34210|442
1686576600000|2023-06-12 13:30:00|34242|34222|34282|34262|34288|34268|34240.4|34220.4|558
1686576900000|2023-06-12 13:35:00|34281.9|34261.9|34296|34276|34317.5|34297.5|34278.6|34258.6|606
1686577200000|2023-06-12 13:40:00|34295.8|34275.8|34282.4|34262.4|34295.8|34275.8|34270.1|34250.1|577
1686577500000|2023-06-12 13:45:00|34282.3|34262.3|34337.3|34317.3|34339.3|34319.3|34280.9|34260.9|599
1686577800000|2023-06-12 13:50:00|34338.4|34318.4|34340.1|34320.1|34366.7|34346.7|34335.2|34315.2|734
1686578100000|2023-06-12 13:55:00|34339.6|34319.6|34312.7|34292.7|34347.3|34327.3|34312.7|34292.7|714
1686578400000|2023-06-12 14:00:00|34312.4|34292.4|34298.3|34278.3|34314.3|34294.3|34295.8|34275.8|619
1686578700000|2023-06-12 14:05:00|34297.4|34277.4|34306.1|34286.1|34306.8|34286.8|34290.5|34270.5|576
1686579000000|2023-06-12 14:10:00|34306|34286|34294.5|34274.5|34311.4|34291.4|34282.1|34262.1|665
1686579300000|2023-06-12 14:15:00|34294.9|34274.9|34310.1|34290.1|34310.1|34290.1|34287.4|34267.4|493
1686579600000|2023-06-12 14:20:00|34309.2|34289.2|34328.2|34308.2|34337.3|34317.3|34308|34288|583
1686579900000|2023-06-12 14:25:00|34327.9|34307.9|34329.4|34309.4|34333.5|34313.5|34316.6|34296.6|540
1686580200000|2023-06-12 14:30:00|34329.3|34309.3|34308.4|34288.4|34330.1|34310.1|34303.1|34283.1|576
1686580500000|2023-06-12 14:35:00|34308.3|34288.3|34315.9|34295.9|34320|34300|34308.2|34288.2|467
1686580800000|2023-06-12 14:40:00|34316.1|34296.1|34310.7|34290.7|34317.7|34297.7|34308.7|34288.7|375
1686581100000|2023-06-12 14:45:00|34308.5|34288.5|34328.1|34308.1|34332.6|34312.6|34307|34287|481
1686581400000|2023-06-12 14:50:00|34328.2|34308.2|34342.9|34322.9|34345.8|34325.8|34319.7|34299.7|722
1686581700000|2023-06-12 14:55:00|34342.7|34322.7|34355.7|34335.7|34361.6|34341.6|34328.1|34308.1|679
1686582000000|2023-06-12 15:00:00|34354.8|34334.8|34349.3|34329.3|34369.8|34349.8|34348.1|34328.1|664
1686582300000|2023-06-12 15:05:00|34349.2|34329.2|34318.4|34298.4|34349.3|34329.3|34317.9|34297.9|469
1686582600000|2023-06-12 15:10:00|34318.2|34298.2|34320.6|34300.6|34333.6|34313.6|34313.9|34293.9|617
1686582900000|2023-06-12 15:15:00|34320.9|34300.9|34323.6|34303.6|34330.4|34310.4|34320.6|34300.6|463
1686583200000|2023-06-12 15:20:00|34323.7|34303.7|34327.8|34307.8|34333.2|34313.2|34322.6|34302.6|491
1686583500000|2023-06-12 15:25:00|34327.7|34307.7|34322.2|34302.2|34329|34309|34315.3|34295.3|462
1686583800000|2023-06-12 15:30:00|34322.1|34302.1|34344.4|34324.4|34344.4|34324.4|34322|34302|478
1686584100000|2023-06-12 15:35:00|34344.3|34324.3|34344.3|34324.3|34347.9|34327.9|34329.5|34309.5|673
1686584400000|2023-06-12 15:40:00|34344.6|34324.6|34331.4|34311.4|34347.6|34327.6|34328.4|34308.4|395
1686584700000|2023-06-12 15:45:00|34331.1|34311.1|34353.1|34333.1|34354|34334|34330.2|34310.2|410
1686585000000|2023-06-12 15:50:00|34352.8|34332.8|34344.1|34324.1|34352.9|34332.9|34340.2|34320.2|521
1686585300000|2023-06-12 15:55:00|34344.2|34324.2|34349.3|34329.3|34353.4|34333.4|34343|34323|440
1686585600000|2023-06-12 16:00:00|34349.5|34329.5|34347.6|34327.6|34353.4|34333.4|34342.4|34322.4|361
1686585900000|2023-06-12 16:05:00|34347.5|34327.5|34332.9|34312.9|34347.7|34327.7|34331.6|34311.6|339
1686586200000|2023-06-12 16:10:00|34334.4|34314.4|34340.7|34320.7|34342.3|34322.3|34332.8|34312.8|343
1686586500000|2023-06-12 16:15:00|34340.6|34320.6|34348.6|34328.6|34349.4|34329.4|34339.5|34319.5|327
1686586800000|2023-06-12 16:20:00|34348.5|34328.5|34343.7|34323.7|34350.1|34330.1|34339.4|34319.4|340
1686587100000|2023-06-12 16:25:00|34343.8|34323.8|34350.5|34330.5|34352.7|34332.7|34342.6|34322.6|324
1686587400000|2023-06-12 16:30:00|34350.3|34330.3|34350.8|34330.8|34351.4|34331.4|34346.5|34326.5|328
1686587700000|2023-06-12 16:35:00|34350.7|34330.7|34337.9|34317.9|34350.7|34330.7|34336.5|34316.5|316
1686588000000|2023-06-12 16:40:00|34337.8|34317.8|34337.1|34317.1|34341.3|34321.3|34335.6|34315.6|313
1686588300000|2023-06-12 16:45:00|34337|34317|34330.6|34310.6|34337.1|34317.1|34328.4|34308.4|231
1686588600000|2023-06-12 16:50:00|34330.3|34310.3|34339.7|34319.7|34339.7|34319.7|34327.3|34307.3|271
1686588900000|2023-06-12 16:55:00|34339.6|34319.6|34333.3|34313.3|34341.1|34321.1|34333.2|34313.2|262
1686589200000|2023-06-12 17:00:00|34334.1|34314.1|34331.8|34311.8|34340.3|34320.3|34326.5|34306.5|360
1686589500000|2023-06-12 17:05:00|34331.7|34311.7|34332.7|34312.7|34337.7|34317.7|34330.4|34310.4|278
1686589800000|2023-06-12 17:10:00|34332.6|34312.6|34328|34308|34334.6|34314.6|34325.3|34305.3|280
1686590100000|2023-06-12 17:15:00|34327.6|34307.6|34330.2|34310.2|34330.3|34310.3|34322.7|34302.7|373
1686590400000|2023-06-12 17:20:00|34330.4|34310.4|34341.1|34321.1|34343.9|34323.9|34329.7|34309.7|287
1686590700000|2023-06-12 17:25:00|34341.2|34321.2|34339.1|34319.1|34341.5|34321.5|34337|34317|278
1686591000000|2023-06-12 17:30:00|34339.2|34319.2|34341|34321|34341.1|34321.1|34334.5|34314.5|274
1686591300000|2023-06-12 17:35:00|34340.8|34320.8|34349.2|34329.2|34349.2|34329.2|34339.2|34319.2|263
1686591600000|2023-06-12 17:40:00|34349.3|34329.3|34340.2|34320.2|34351.3|34331.3|34340|34320|259
1686591900000|2023-06-12 17:45:00|34339.1|34319.1|34327.2|34307.2|34340|34320|34327|34307|327
1686592200000|2023-06-12 17:50:00|34327.7|34307.7|34321.3|34301.3|34328.3|34308.3|34319.4|34299.4|291
1686592500000|2023-06-12 17:55:00|34321.4|34301.4|34321|34301|34323|34303|34319.6|34299.6|301
1686592800000|2023-06-12 18:00:00|34321.1|34301.1|34312.3|34292.3|34321.3|34301.3|34310.5|34290.5|318
1686593100000|2023-06-12 18:05:00|34312.2|34292.2|34313.3|34293.3|34315.1|34295.1|34309.8|34289.8|273
1686593400000|2023-06-12 18:10:00|34313.4|34293.4|34314.5|34294.5|34315.1|34295.1|34312.4|34292.4|255
1686593700000|2023-06-12 18:15:00|34314.7|34294.7|34317.7|34297.7|34318.3|34298.3|34308.7|34288.7|326
1686594000000|2023-06-12 18:20:00|34317.8|34297.8|34328.4|34308.4|34329|34309|34317|34297|398
1686594300000|2023-06-12 18:25:00|34328.5|34308.5|34329.2|34309.2|34330.2|34310.2|34323.2|34303.2|259
1686594600000|2023-06-12 18:30:00|34329.1|34309.1|34324.6|34304.6|34331.2|34311.2|34323.8|34303.8|287
1686594900000|2023-06-12 18:35:00|34324.2|34304.2|34321.5|34301.5|34325.2|34305.2|34318.5|34298.5|228
1686595200000|2023-06-12 18:40:00|34321.3|34301.3|34311|34291|34321.3|34301.3|34310.8|34290.8|234
1686595500000|2023-06-12 18:45:00|34311.1|34291.1|34307.4|34287.4|34312.3|34292.3|34303.8|34283.8|275
1686595800000|2023-06-12 18:50:00|34307.7|34287.7|34311.2|34291.2|34312.6|34292.6|34307.7|34287.7|270
1686596100000|2023-06-12 18:55:00|34311.4|34291.4|34324.5|34304.5|34326.3|34306.3|34311.2|34291.2|313
1686596400000|2023-06-12 19:00:00|34324.4|34304.4|34320.8|34300.8|34324.4|34304.4|34317.4|34297.4|333
1686596700000|2023-06-12 19:05:00|34320.7|34300.7|34321.8|34301.8|34322.8|34302.8|34316.7|34296.7|336
1686597000000|2023-06-12 19:10:00|34321.9|34301.9|34322.3|34302.3|34326.6|34306.6|34320.4|34300.4|292
1686597300000|2023-06-12 19:15:00|34322.2|34302.2|34320.1|34300.1|34323.3|34303.3|34314|34294|362
1686597600000|2023-06-12 19:20:00|34320.2|34300.2|34316.8|34296.8|34321.2|34301.2|34316.8|34296.8|296
1686597900000|2023-06-12 19:25:00|34316.7|34296.7|34317.1|34297.1|34324.2|34304.2|34315.5|34295.5|328
1686598200000|2023-06-12 19:30:00|34316.8|34296.8|34309.7|34289.7|34316.8|34296.8|34308.7|34288.7|268
1686598500000|2023-06-12 19:35:00|34309.8|34289.8|34304.6|34284.6|34310.4|34290.4|34304.1|34284.1|288
1686598800000|2023-06-12 19:40:00|34304.7|34284.7|34306.5|34286.5|34307.9|34287.9|34303.8|34283.8|268
1686599100000|2023-06-12 19:45:00|34306.1|34286.1|34304.1|34284.1|34308|34288|34303.3|34283.3|297
1686599400000|2023-06-12 19:50:00|34304.4|34284.4|34305.3|34285.3|34307.4|34287.4|34302.8|34282.8|305
1686599700000|2023-06-12 19:55:00|34305.2|34285.2|34323.2|34273.2|34325.5|34292|34305.1|34271.7|330
1686600000000|2023-06-12 20:00:00|34323.4|34273.4|34310.4|34290.4|34328.3|34291.7|34306.1|34273.1|367
1686600300000|2023-06-12 20:05:00|34310.3|34290.3|34312.2|34292.2|34313.5|34293.5|34309.2|34289.2|248
1686600600000|2023-06-12 20:10:00|34312.4|34292.4|34314.5|34294.5|34317.3|34297.3|34310.9|34290.9|259
1686600900000|2023-06-12 20:15:00|34314.6|34294.6|34316.6|34296.6|34318.7|34298.7|34313.1|34293.1|339
1686601200000|2023-06-12 20:20:00|34316|34296|34328.7|34278.7|34331.7|34296.7|34312.6|34275|396
1686601500000|2023-06-12 20:25:00|34328.4|34278.4|34336.7|34277.8|34338.1|34282.1|34324.4|34273.4|444
1686601800000|2023-06-12 20:30:00|34337.2|34272.5|34331.2|34278|34338.7|34282.3|34326.8|34272.5|381
1686602100000|2023-06-12 20:35:00|34330.9|34278.2|34331.6|34280|34341.1|34282.6|34328.3|34275.5|316
1686602400000|2023-06-12 20:40:00|34330.7|34279.9|34336.6|34276.8|34337.4|34280.6|34329.3|34274.4|202
1686602700000|2023-06-12 20:45:00|34336.2|34276.9|34348.8|34287.5|34355.9|34297.3|34334.6|34271.7|347
1686603000000|2023-06-12 20:50:00|34352.8|34287.6|34342|34268|34352.8|34298.2|34335|34243.3|318
1686603300000|2023-06-12 20:55:00|34346.7|34268.9|34360.8|34240.8|34374.9|34289.3|34345.3|34237.7|310
1686603600000|2023-06-12 21:00:00|34359.1|34239.1|34361|34241|34367.7|34247.7|34351.3|34231.3|54
1686603900000|2023-06-12 21:05:00|34360.9|34240.9|34345.1|34225.1|34367.6|34247.6|34345.1|34225.1|21
1686604200000|2023-06-12 21:10:00|34345|34225|34376.3|34256.3|34379.8|34259.8|34344.9|34224.9|82
1686604500000|2023-06-12 21:15:00|34376.5|34256.5|34377.6|34257.6|34379.8|34259.8|34376.3|34256.3|69
1686604800000|2023-06-12 21:20:00|34377.5|34257.5|34380.9|34260.9|34381|34261|34375.5|34255.5|35
1686605100000|2023-06-12 21:25:00|34380.8|34260.8|34384.7|34264.7|34384.9|34264.9|34380.4|34260.4|40
1686605400000|2023-06-12 21:30:00|34384.9|34264.9|34386.9|34266.9|34387.3|34267.3|34384.5|34264.5|64
1686605700000|2023-06-12 21:35:00|34387|34267|34384.6|34264.6|34387|34267|34384.4|34264.4|61
1686606000000|2023-06-12 21:40:00|34384.5|34264.5|34378.7|34258.7|34384.7|34264.7|34374.1|34254.1|94
1686606300000|2023-06-12 21:45:00|34381.7|34261.7|34380.8|34260.8|34381.7|34261.7|34375.5|34255.5|163
1686606600000|2023-06-12 21:50:00|34380.3|34260.3|34375|34255|34381.9|34261.9|34372.3|34252.3|154
1686606900000|2023-06-12 21:55:00|34374.9|34254.9|34372|34252|34381.7|34261.7|34368.2|34248.2|124
1686607200000|2023-06-12 22:00:00|34377.9|34257.9|34372.7|34252.7|34377.9|34258.5|34353.9|34250.7|175
1686607500000|2023-06-12 22:05:00|34372.9|34252.9|34356.3|34262.7|34383.9|34269.9|34355|34247|120
1686607800000|2023-06-12 22:10:00|34356.7|34263|34365.8|34248.8|34379.4|34270.2|34356.7|34248.6|169
1686608100000|2023-06-12 22:15:00|34365.9|34248.2|34363.2|34248|34371.8|34251.8|34362.2|34247.5|152
1686608400000|2023-06-12 22:20:00|34363.5|34248.1|34366.3|34246.3|34372.5|34255.9|34349|34245.3|136
1686608700000|2023-06-12 22:25:00|34366.4|34246.4|34365.8|34246.6|34370.1|34250.1|34364.1|34244.8|132
1686609000000|2023-06-12 22:30:00|34365.5|34246.7|34367.8|34247.8|34368.1|34248.1|34364.1|34245.3|129
1686609300000|2023-06-12 22:35:00|34367.9|34247.9|34368.6|34248.6|34369.6|34249.6|34361.9|34244.4|69
1686609600000|2023-06-12 22:40:00|34368.5|34248.5|34362.9|34242.9|34369.3|34249.3|34354.7|34241.7|152
1686609900000|2023-06-12 22:45:00|34362.8|34242.8|34361.6|34245.7|34369.7|34251.1|34356.6|34242.8|116
1686610200000|2023-06-12 22:50:00|34362.3|34246|34363.3|34243.3|34369|34249.9|34354.4|34243.2|105
1686610500000|2023-06-12 22:55:00|34363.8|34243.8|34364.9|34244.9|34370|34250|34358.5|34243.1|105
1686610800000|2023-06-12 23:00:00|34364.8|34244.8|34355.7|34245.5|34366.1|34257.1|34353.6|34243.3|236
1686611100000|2023-06-12 23:05:00|34355.8|34245.7|34351.1|34246.9|34355.8|34249.8|34350.8|34243|220
1686611400000|2023-06-12 23:10:00|34359|34244.7|34353.6|34244.5|34361.9|34248|34350.1|34241.5|105
1686611700000|2023-06-12 23:15:00|34348.3|34250.5|34348.4|34245.7|34361|34250.5|34347.7|34238.6|129
1686612000000|2023-06-12 23:20:00|34345.9|34245.6|34344.5|34248.5|34356.4|34251.1|34344.3|34236.9|175
1686612300000|2023-06-12 23:25:00|34344.4|34248.6|34350|34252.8|34354.4|34252.8|34343.7|34244.8|229
1686612600000|2023-06-12 23:30:00|34350.1|34252.9|34346.1|34250.7|34359.7|34252.9|34345.2|34244.1|176
1686612900000|2023-06-12 23:35:00|34346.3|34251.4|34334.4|34270.3|34353.9|34271.7|34333.8|34247.3|239
1686613200000|2023-06-12 23:40:00|34334.2|34270.1|34329.6|34270.7|34334.2|34272|34325.9|34267.6|255
1686613500000|2023-06-12 23:45:00|34329.5|34270.6|34329|34274.9|34330.8|34274.9|34326.2|34270|174
1686613800000|2023-06-12 23:50:00|34328.9|34275|34328.3|34271.3|34331.3|34275.3|34325.5|34271.3|174
1686614100000|2023-06-12 23:55:00|34328.4|34272.4|34332.3|34272.2|34332.9|34277|34325.6|34271.3|151
1686614400000|2023-06-13 00:00:00|34332.5|34272.3|34327.6|34271.7|34334.3|34275.5|34325.8|34269|277
1686614700000|2023-06-13 00:05:00|34327.5|34271.6|34323.8|34264.7|34329.4|34271.6|34320.9|34263.4|197
1686615000000|2023-06-13 00:10:00|34324.4|34264.8|34316.9|34260.9|34324.5|34266.5|34316.8|34259.7|178
1686615300000|2023-06-13 00:15:00|34317|34261|34323.9|34264.4|34324.6|34266.1|34317|34260.2|205
1686615600000|2023-06-13 00:20:00|34323.8|34264.2|34326.1|34264.8|34328.3|34267.5|34321.3|34262.6|192
1686615900000|2023-06-13 00:25:00|34326.3|34264.7|34327.1|34261.9|34329.7|34274.6|34321.4|34261.7|170
1686616200000|2023-06-13 00:30:00|34327.2|34262|34325.4|34269.5|34330.2|34269.5|34321|34261.8|230
1686616500000|2023-06-13 00:35:00|34325.5|34269.6|34330.5|34271.4|34330.5|34272.9|34323|34266.2|175
1686616800000|2023-06-13 00:40:00|34330.4|34271.5|34327.9|34271.4|34331.5|34274|34326.4|34270|199
1686617100000|2023-06-13 00:45:00|34328.4|34271.3|34329.2|34270.4|34334.4|34276.8|34326.6|34270.1|239
1686617400000|2023-06-13 00:50:00|34329.3|34270.5|34334|34278.2|34340.9|34281.4|34327.4|34270|326
1686617700000|2023-06-13 00:55:00|34334.3|34278.3|34338.8|34281.1|34339.7|34283|34332.5|34274.4|283
1686618000000|2023-06-13 01:00:00|34338.7|34280.9|34332.2|34277.8|34339.6|34283|34331.1|34275.9|240
1686618300000|2023-06-13 01:05:00|34332.1|34277.7|34332.1|34273.8|34334.5|34277.8|34329|34273.1|237
1686618600000|2023-06-13 01:10:00|34332|34273.7|34331.9|34268.7|34332.8|34274.7|34327.4|34267.7|202
1686618900000|2023-06-13 01:15:00|34331.8|34268.6|34326.7|34271.3|34331.8|34272.4|34319.5|34264.3|267
1686619200000|2023-06-13 01:20:00|34326.8|34271.2|34334.4|34275.2|34344.6|34283.1|34324.3|34268.2|492
1686619500000|2023-06-13 01:25:00|34334.6|34274.9|34328.6|34261.5|34336.3|34274.9|34324.7|34261.2|310
1686619800000|2023-06-13 01:30:00|34329.6|34262.2|34319.7|34259|34330.6|34267.5|34315.6|34257.1|402
1686620100000|2023-06-13 01:35:00|34319.4|34258.5|34323.4|34262.1|34324.8|34264.5|34314.9|34254.8|343
1686620400000|2023-06-13 01:40:00|34323.9|34262.2|34323.4|34265.7|34328.2|34267.5|34320.7|34262.2|370
1686620700000|2023-06-13 01:45:00|34321.8|34265.6|34316.6|34254.5|34324.8|34265.6|34314|34253.9|293
1686621000000|2023-06-13 01:50:00|34316.5|34254.6|34317.9|34258.3|34323|34261.7|34314|34254.4|271
1686621300000|2023-06-13 01:55:00|34317.8|34258.4|34320.7|34254.8|34320.8|34258.4|34314.8|34254|267
1686621600000|2023-06-13 02:00:00|34317.8|34254.7|34314.5|34254.5|34321.6|34258.7|34312.7|34252.2|309
1686621900000|2023-06-13 02:05:00|34314.4|34254.4|34316.8|34252.9|34318.6|34256.7|34314.2|34252.9|264
1686622200000|2023-06-13 02:10:00|34316.9|34253|34320|34258.7|34323.4|34260.4|34315.3|34253|271
1686622500000|2023-06-13 02:15:00|34320.3|34258.9|34315.1|34251.5|34325.7|34260.1|34313|34251.5|235
1686622800000|2023-06-13 02:20:00|34315|34251.4|34302.5|34241.4|34315|34251.4|34300.1|34237.6|279
1686623100000|2023-06-13 02:25:00|34302.4|34241.6|34306.9|34243|34310.3|34244.5|34302.4|34241.2|242
1686623400000|2023-06-13 02:30:00|34306.4|34242.8|34306.1|34244.8|34311.5|34248.6|34305.6|34242.8|253
1686623700000|2023-06-13 02:35:00|34306.2|34244.9|34305.2|34241.4|34310|34245|34302.2|34240.5|174
1686624000000|2023-06-13 02:40:00|34305.1|34241.5|34303.5|34239.6|34308.4|34242.6|34299.6|34237.8|188
1686624300000|2023-06-13 02:45:00|34301.7|34240.5|34298|34237.5|34306.4|34240.7|34297.3|34236.2|191
1686624600000|2023-06-13 02:50:00|34298.1|34236.9|34299.9|34236.3|34304.5|34239.4|34296.2|34235.5|172
1686624900000|2023-06-13 02:55:00|34299.8|34235.6|34301.2|34240.5|34305.1|34241.2|34298|34234.6|332
1686625200000|2023-06-13 03:00:00|34301.3|34240.7|34298.4|34236.4|34304|34240.9|34296.6|34235.1|350
1686625500000|2023-06-13 03:05:00|34298.5|34236.3|34295.8|34237|34301.9|34238.8|34294.5|34235|295
1686625800000|2023-06-13 03:10:00|34295.9|34237.1|34293.7|34235.6|34299.7|34237.3|34293.4|34233.2|282
1686626100000|2023-06-13 03:15:00|34293.6|34235.5|34295.7|34234.7|34298.9|34237|34293.5|34233.5|266
1686626400000|2023-06-13 03:20:00|34293.9|34236|34292.6|34237.9|34296.6|34238.9|34291.8|34236|263
1686626700000|2023-06-13 03:25:00|34292.5|34236.5|34294|34232.2|34295.4|34238.5|34291.8|34232.2|269
1686627000000|2023-06-13 03:30:00|34294.4|34232.5|34286.7|34226.7|34295|34233.4|34286.4|34223.9|323
1686627300000|2023-06-13 03:35:00|34286.9|34226.6|34281.4|34222.4|34287|34226.6|34279|34221.5|331
1686627600000|2023-06-13 03:40:00|34281.5|34222.5|34288|34231.8|34288.7|34231.9|34277.4|34222.2|298
1686627900000|2023-06-13 03:45:00|34287.8|34232|34286|34236|34289|34236.8|34285|34232|302
1686628200000|2023-06-13 03:50:00|34285.9|34235.9|34287.7|34234.4|34288.4|34238|34285.2|34233.7|277
1686628500000|2023-06-13 03:55:00|34287.5|34234.3|34287.1|34237|34288.8|34237.4|34285.4|34233|241
1686628800000|2023-06-13 04:00:00|34287.3|34236.9|34288.5|34236|34290.4|34237.8|34286.1|34233.7|220
1686629100000|2023-06-13 04:05:00|34288.6|34236.1|34288.5|34237.3|34291|34240.3|34286.6|34233.4|226
1686629400000|2023-06-13 04:10:00|34288.4|34237.2|34292|34235.7|34293.5|34238.4|34288.3|34234.2|182
1686629700000|2023-06-13 04:15:00|34292.1|34235.6|34290.6|34237.1|34292.8|34237.5|34289.1|34234.3|197
1686630000000|2023-06-13 04:20:00|34290.7|34237|34292.9|34234.4|34293.8|34237.4|34289.2|34234.4|227
1686630300000|2023-06-13 04:25:00|34293|34234.6|34317.3|34258|34319|34258.2|34287.5|34232.9|222
1686630600000|2023-06-13 04:30:00|34316.8|34257.5|34303.7|34245.5|34317.6|34257.5|34303.3|34243.2|193
1686630900000|2023-06-13 04:35:00|34302.6|34245.2|34294.4|34236.9|34305.4|34245.2|34294.4|34236.5|201
1686631200000|2023-06-13 04:40:00|34294.5|34237.2|34293.3|34235.6|34297.2|34239.5|34290.9|34234.9|242
1686631500000|2023-06-13 04:45:00|34293.8|34235.7|34292.6|34237.9|34297.2|34243.2|34290.4|34235.3|214
1686631800000|2023-06-13 04:50:00|34292.5|34237.8|34294|34239.2|34297.1|34240|34290.3|34234|187
1686632100000|2023-06-13 04:55:00|34293.9|34239.4|34295.9|34235.9|34298.2|34240.1|34291.1|34235.9|191
1686632400000|2023-06-13 05:00:00|34289.6|34236|34286.3|34236.3|34291.8|34241.6|34285.2|34235.2|279
1686632700000|2023-06-13 05:05:00|34286.2|34236.2|34268.3|34248.3|34286.4|34248.5|34266.6|34228.9|387
1686633000000|2023-06-13 05:10:00|34268.4|34248.4|34262.1|34242.1|34268.4|34248.4|34260.6|34240.6|253
1686633300000|2023-06-13 05:15:00|34262.2|34242.2|34260.6|34240.6|34264.3|34244.3|34260.2|34240.2|278
1686633600000|2023-06-13 05:20:00|34260.7|34240.7|34247.1|34227.1|34263.8|34243.8|34246.7|34226.7|348
1686633900000|2023-06-13 05:25:00|34247.2|34227.2|34246.5|34226.5|34249.9|34229.9|34244.9|34224.9|279
1686634200000|2023-06-13 05:30:00|34246.8|34226.8|34251.3|34201.3|34257.2|34230.2|34238.5|34200.3|379
1686634500000|2023-06-13 05:35:00|34251.4|34201.4|34238.9|34218.9|34255.1|34218.9|34236.4|34200.3|280
1686634800000|2023-06-13 05:40:00|34238.7|34218.7|34213.9|34163.9|34244.5|34222|34201.1|34151.1|720
1686635100000|2023-06-13 05:45:00|34212.8|34162.8|34219.8|34169.8|34222.3|34172.3|34205.8|34155.8|747
1686635400000|2023-06-13 05:50:00|34219.6|34169.6|34224|34174|34225.6|34175.6|34212.8|34162.8|557
1686635700000|2023-06-13 05:55:00|34224.1|34174.1|34271.8|34197.5|34271.8|34197.6|34216.5|34165.4|781
1686636000000|2023-06-13 06:00:00|34279.9|34200.4|34215.5|34195.5|34285.8|34216.5|34209.9|34169.6|940
1686636300000|2023-06-13 06:05:00|34217.2|34197.2|34229|34209|34239.7|34219.7|34216.6|34196.6|611
1686636600000|2023-06-13 06:10:00|34229.3|34209.3|34228.2|34208.2|34234.5|34214.5|34208.5|34188.5|725
1686636900000|2023-06-13 06:15:00|34226.4|34206.4|34231.5|34211.5|34246.6|34226.6|34222|34202|510
1686637200000|2023-06-13 06:20:00|34233|34213|34208.3|34188.3|34239.6|34219.6|34202.9|34182.9|912
1686637500000|2023-06-13 06:25:00|34207.9|34187.9|34225.9|34205.9|34230.3|34210.3|34206.9|34186.9|604
1686637800000|2023-06-13 06:30:00|34226|34206|34214.1|34194.1|34229.3|34209.3|34200.3|34180.3|659
1686638100000|2023-06-13 06:35:00|34214.2|34194.2|34213|34193|34219.8|34199.8|34210.2|34190.2|521
1686638400000|2023-06-13 06:40:00|34213.1|34193.1|34213|34193|34223.3|34203.3|34209.5|34189.5|479
1686638700000|2023-06-13 06:45:00|34212.9|34192.9|34205|34185|34220|34200|34203.8|34183.8|462
1686639000000|2023-06-13 06:50:00|34205.6|34185.6|34220.7|34200.7|34228.9|34208.9|34201.6|34181.6|571
1686639300000|2023-06-13 06:55:00|34220.1|34200.1|34223.7|34203.7|34234.2|34214.2|34208.2|34188.2|688
1686639600000|2023-06-13 07:00:00|34225|34205|34214.9|34194.9|34225|34205|34210.5|34190.5|526
1686639900000|2023-06-13 07:05:00|34215.5|34195.5|34221.8|34201.8|34222.4|34202.4|34213.5|34193.5|377
1686640200000|2023-06-13 07:10:00|34221.6|34201.6|34226.4|34206.4|34227.7|34207.7|34214.9|34194.9|410
1686640500000|2023-06-13 07:15:00|34225.8|34205.8|34219|34199|34232.8|34212.8|34217.6|34197.6|400
1686640800000|2023-06-13 07:20:00|34219.5|34199.5|34201.5|34181.5|34220.4|34200.4|34192.5|34172.5|496
1686641100000|2023-06-13 07:25:00|34201.4|34181.4|34207.4|34187.4|34207.7|34187.7|34187.3|34167.3|437
1686641400000|2023-06-13 07:30:00|34207.7|34187.7|34218.7|34198.7|34228|34208|34196.6|34176.6|616
1686641700000|2023-06-13 07:35:00|34218.5|34198.5|34215.5|34195.5|34232.6|34212.6|34189.9|34169.9|747
1686642000000|2023-06-13 07:40:00|34216|34196|34212.3|34192.3|34221|34201|34205|34185|436
1686642300000|2023-06-13 07:45:00|34212.1|34192.1|34208.7|34188.7|34215.7|34195.7|34207.7|34187.7|413
1686642600000|2023-06-13 07:50:00|34208.9|34188.9|34222.2|34202.2|34231.6|34211.6|34207|34187|548
1686642900000|2023-06-13 07:55:00|34221.8|34201.8|34216.9|34196.9|34226.7|34206.7|34216.8|34196.8|519
1686643200000|2023-06-13 08:00:00|34216.8|34196.8|34219.1|34199.1|34235.8|34215.8|34216.1|34196.1|535
1686643500000|2023-06-13 08:05:00|34219|34199|34230.4|34210.4|34234|34214|34217.7|34197.7|525
1686643800000|2023-06-13 08:10:00|34230.5|34210.5|34228.9|34208.9|34238.8|34218.8|34228.1|34208.1|470
1686644100000|2023-06-13 08:15:00|34229|34209|34269.2|34249.2|34282.5|34262.5|34223.1|34203.1|559
1686644400000|2023-06-13 08:20:00|34269.7|34249.7|34262.6|34242.6|34271.3|34251.3|34257.3|34237.3|654
1686644700000|2023-06-13 08:25:00|34261.4|34241.4|34248|34228|34270.8|34250.8|34247.5|34227.5|480
1686645000000|2023-06-13 08:30:00|34248.4|34228.4|34293.5|34273.5|34294.8|34274.8|34247.7|34227.7|519
1686645300000|2023-06-13 08:35:00|34294.3|34274.3|34311.1|34291.1|34317.5|34297.5|34282.8|34262.8|688
1686645600000|2023-06-13 08:40:00|34309.8|34289.8|34307.9|34287.9|34314|34294|34297.9|34277.9|498
1686645900000|2023-06-13 08:45:00|34307.4|34287.4|34310.4|34290.4|34315|34295|34307.4|34287.4|368
1686646200000|2023-06-13 08:50:00|34310.5|34290.5|34308|34288|34312.9|34292.9|34304.9|34284.9|362
1686646500000|2023-06-13 08:55:00|34308.4|34288.4|34274|34220.7|34309.1|34289.1|34242.2|34220.7|743
1686646800000|2023-06-13 09:00:00|34272|34220.8|34266.1|34246.1|34282.9|34249.1|34217.9|34197.9|812
1686647100000|2023-06-13 09:05:00|34266.7|34246.7|34271.9|34251.9|34275.5|34255.5|34260.4|34240.4|619
1686647400000|2023-06-13 09:10:00|34272.7|34252.7|34263.8|34243.8|34288.2|34268.2|34259.5|34239.5|682
1686647700000|2023-06-13 09:15:00|34263.9|34243.9|34269.5|34249.5|34274.9|34254.9|34254.1|34234.1|606
1686648000000|2023-06-13 09:20:00|34269.2|34249.2|34276.6|34256.6|34279.5|34259.5|34269|34249|461
1686648300000|2023-06-13 09:25:00|34277.2|34257.2|34273.7|34253.7|34281.2|34261.2|34266.9|34246.9|354
1686648600000|2023-06-13 09:30:00|34274.9|34254.9|34315.4|34295.4|34321.3|34301.3|34270.2|34250.2|496
1686648900000|2023-06-13 09:35:00|34314.9|34294.9|34299.2|34279.2|34315|34295|34290.7|34270.7|514
1686649200000|2023-06-13 09:40:00|34299.5|34279.5|34348.8|34328.8|34366.4|34346.4|34294.4|34274.4|600
1686649500000|2023-06-13 09:45:00|34348.9|34328.9|34345.9|34325.9|34356.8|34336.8|34336.5|34316.5|522
1686649800000|2023-06-13 09:50:00|34345.7|34325.7|34330.6|34310.6|34349.5|34329.5|34329.2|34309.2|556
1686650100000|2023-06-13 09:55:00|34330.5|34310.5|34350.9|34330.9|34352.1|34332.1|34329|34309|536
1686650400000|2023-06-13 10:00:00|34351.1|34331.1|34361.2|34341.2|34361.5|34341.5|34342.4|34322.4|525
1686650700000|2023-06-13 10:05:00|34361.4|34341.4|34330.2|34310.2|34362|34342|34328.9|34308.9|393
1686651000000|2023-06-13 10:10:00|34329.1|34309.1|34328.9|34308.9|34330.6|34310.6|34316.4|34296.4|441
1686651300000|2023-06-13 10:15:00|34329.1|34309.1|34335.1|34315.1|34344.6|34324.6|34326.8|34306.8|586
1686651600000|2023-06-13 10:20:00|34334.8|34314.8|34343.8|34323.8|34345.3|34325.3|34327.2|34307.2|446
1686651900000|2023-06-13 10:25:00|34344.8|34324.8|34353.2|34333.2|34359.3|34339.3|34341|34321|334
1686652200000|2023-06-13 10:30:00|34352.8|34332.8|34337.9|34317.9|34353.3|34333.3|34326.9|34306.9|400
1686652500000|2023-06-13 10:35:00|34337.5|34317.5|34350|34330|34350.7|34330.7|34337.5|34317.5|331
1686652800000|2023-06-13 10:40:00|34350.2|34330.2|34353|34333|34359.3|34339.3|34349.6|34329.6|276
1686653100000|2023-06-13 10:45:00|34352.4|34332.4|34360.4|34340.4|34360.7|34340.7|34344.7|34324.7|289
1686653400000|2023-06-13 10:50:00|34360.5|34340.5|34353.8|34333.8|34363.7|34343.7|34351.6|34331.6|273
1686653700000|2023-06-13 10:55:00|34352.5|34332.5|34350.8|34330.8|34355.7|34335.7|34349.4|34329.4|271
1686654000000|2023-06-13 11:00:00|34350.7|34330.7|34363.5|34343.5|34378.6|34358.6|34348.6|34328.6|340
1686654300000|2023-06-13 11:05:00|34363.6|34343.6|34366.2|34346.2|34370|34350|34361.4|34341.4|345
1686654600000|2023-06-13 11:10:00|34366.1|34346.1|34381|34361|34383.5|34363.5|34364.4|34344.4|345
1686654900000|2023-06-13 11:15:00|34379.2|34359.2|34390.4|34370.4|34394.1|34374.1|34379.2|34359.2|324
1686655200000|2023-06-13 11:20:00|34389.9|34369.9|34384.4|34364.4|34390.2|34370.2|34379.5|34359.5|322
1686655500000|2023-06-13 11:25:00|34383.7|34363.7|34378.8|34358.8|34384.9|34364.9|34376.3|34356.3|335
1686655800000|2023-06-13 11:30:00|34379|34359|34379.3|34359.3|34383.6|34363.6|34376.5|34356.5|338
1686656100000|2023-06-13 11:35:00|34379.2|34359.2|34378.7|34358.7|34381|34361|34372.8|34352.8|352
1686656400000|2023-06-13 11:40:00|34379|34359|34385.2|34365.2|34390.4|34370.4|34377.8|34357.8|374
1686656700000|2023-06-13 11:45:00|34385|34365|34387.7|34367.7|34392.1|34372.1|34382.4|34362.4|453
1686657000000|2023-06-13 11:50:00|34387.1|34367.1|34389.4|34369.4|34389.4|34369.4|34384.6|34364.6|359
1686657300000|2023-06-13 11:55:00|34388.2|34368.2|34385.2|34365.2|34389.1|34369.1|34378.7|34358.7|461
1686657600000|2023-06-13 12:00:00|34384.7|34364.7|34404|34384|34404|34384|34380.5|34360.5|474
1686657900000|2023-06-13 12:05:00|34403.8|34383.8|34398.2|34378.2|34405|34385|34393.1|34373.1|392
1686658200000|2023-06-13 12:10:00|34398.7|34378.7|34395.5|34375.5|34400.1|34380.1|34389.2|34369.2|449
1686658500000|2023-06-13 12:15:00|34395.4|34375.4|34404.4|34384.4|34410.1|34390.1|34394.5|34374.5|525
1686658800000|2023-06-13 12:20:00|34404.9|34384.9|34369|34349|34404.9|34384.9|34357|34337|594
1686659100000|2023-06-13 12:25:00|34369.2|34349.2|34437.2|34317.2|34437.2|34369|34369.2|34309.5|743
1686659400000|2023-06-13 12:30:00|34425.4|34305.4|34316.9|34277|34467.2|34347.2|34303.5|34254.2|1144
1686659700000|2023-06-13 12:35:00|34320.8|34270.8|34330.5|34280.5|34345.2|34295.2|34295.9|34245.9|983
1686660000000|2023-06-13 12:40:00|34330.7|34280.7|34252.7|34202.7|34383.2|34333.2|34251.4|34201.4|906
1686660300000|2023-06-13 12:45:00|34252.9|34202.9|34264.8|34214.8|34278.7|34228.7|34241.1|34191.1|878
1686660600000|2023-06-13 12:50:00|34265|34215|34278.7|34228.7|34287.5|34237.5|34260.1|34210.1|841
1686660900000|2023-06-13 12:55:00|34281.4|34231.4|34264.9|34214.9|34308.2|34258.2|34264.7|34214.7|900
1686661200000|2023-06-13 13:00:00|34266.1|34216.1|34230|34180|34266.1|34216.1|34224.4|34174.4|734
1686661500000|2023-06-13 13:05:00|34229.7|34179.7|34292.6|34242.6|34297.6|34247.6|34227.6|34177.6|770
1686661800000|2023-06-13 13:10:00|34292.5|34242.5|34291.9|34241.9|34300.1|34250.1|34258.8|34208.8|779
1686662100000|2023-06-13 13:15:00|34291.7|34241.7|34318.1|34268.1|34319|34269|34290.1|34240.1|805
1686662400000|2023-06-13 13:20:00|34318.8|34268.8|34300.8|34250.8|34340.4|34290.4|34298.1|34248.1|725
1686662700000|2023-06-13 13:25:00|34301.8|34251.8|34281.8|34231.8|34301.8|34251.8|34273|34223|831
1686663000000|2023-06-13 13:30:00|34281.6|34231.6|34258.4|34208.4|34282|34232|34248.3|34198.3|841
1686663300000|2023-06-13 13:35:00|34259.3|34209.3|34272.6|34222.6|34283.4|34233.4|34245|34195|921
1686663600000|2023-06-13 13:40:00|34272.7|34222.7|34313.6|34263.6|34317.5|34267.5|34270.3|34220.3|844
1686663900000|2023-06-13 13:45:00|34313.5|34263.5|34303.9|34253.9|34327.5|34277.5|34301.2|34251.2|843
1686664200000|2023-06-13 13:50:00|34304|34254|34317.6|34267.6|34320.6|34270.6|34303.5|34253.5|727
1686664500000|2023-06-13 13:55:00|34318|34268|34328.3|34278.3|34329.6|34279.6|34295.8|34256.8|670
1686664800000|2023-06-13 14:00:00|34328.5|34278.5|34331.6|34281.6|34368.7|34320.8|34328.1|34278.1|851
1686665100000|2023-06-13 14:05:00|34331.9|34281.9|34367.8|34317.8|34368.9|34318.9|34325.4|34275.4|737
1686665400000|2023-06-13 14:10:00|34367.9|34317.9|34367.3|34317.3|34382.5|34332.5|34351.3|34305.1|848
1686665700000|2023-06-13 14:15:00|34367.6|34317.6|34339.2|34289.2|34369.6|34319.6|34339.2|34289.2|784
1686666000000|2023-06-13 14:20:00|34338.4|34288.4|34329|34279|34344.8|34294.8|34307.6|34257.6|806
1686666300000|2023-06-13 14:25:00|34328.8|34278.8|34305.7|34255.7|34329|34279|34300.7|34250.7|729
1686666600000|2023-06-13 14:30:00|34305.8|34255.8|34334.3|34284.3|34336.4|34286.4|34301.3|34253.7|585
1686666900000|2023-06-13 14:35:00|34334.4|34284.4|34329.5|34279.5|34344.8|34294.8|34321.4|34271.4|684
1686667200000|2023-06-13 14:40:00|34329.7|34279.7|34304.9|34254.9|34332.5|34282.5|34304.6|34254.6|639
1686667500000|2023-06-13 14:45:00|34305.2|34255.2|34281.5|34231.5|34312.3|34262.3|34277.7|34230|637
1686667800000|2023-06-13 14:50:00|34280.6|34230.6|34300.8|34250.8|34303.8|34253.8|34278.6|34228.6|630
1686668100000|2023-06-13 14:55:00|34301.2|34251.2|34298.6|34248.6|34310.3|34260.3|34296.6|34246.6|799
1686668400000|2023-06-13 15:00:00|34298.5|34248.5|34289.2|34239.2|34307.7|34270|34277.7|34234|655
1686668700000|2023-06-13 15:05:00|34287.9|34237.9|34295.2|34245.2|34305.1|34255.1|34286.2|34236.2|495
1686669000000|2023-06-13 15:10:00|34295.3|34245.3|34280.7|34230.7|34296.9|34246.9|34270.3|34220.3|464
1686669300000|2023-06-13 15:15:00|34279.7|34229.7|34283.3|34233.3|34287.1|34237.1|34275.5|34225.5|423
1686669600000|2023-06-13 15:20:00|34283.4|34233.4|34290.2|34240.2|34294.6|34244.6|34279.2|34229.2|475
1686669900000|2023-06-13 15:25:00|34290.5|34240.5|34312.2|34262.2|34317.8|34267.8|34289.2|34239.2|564
1686670200000|2023-06-13 15:30:00|34311.5|34261.5|34329.3|34279.3|34330.1|34280.1|34309.6|34259.6|654
1686670500000|2023-06-13 15:35:00|34329.5|34279.5|34335.2|34285.2|34342.1|34292.1|34323.2|34273.2|583
1686670800000|2023-06-13 15:40:00|34335.1|34285.1|34334.7|34284.7|34339|34289|34330.1|34280.1|450
1686671100000|2023-06-13 15:45:00|34334.4|34284.4|34323.5|34273.5|34335.1|34285.1|34320.5|34270.5|453
1686671400000|2023-06-13 15:50:00|34323.8|34273.8|34317.4|34267.4|34329.4|34279.4|34310.7|34260.7|440
1686671700000|2023-06-13 15:55:00|34317.3|34267.3|34325.1|34275.1|34326.9|34276.9|34317.2|34267.2|593
1686672000000|2023-06-13 16:00:00|34325.8|34275.8|34314|34264|34328.5|34278.5|34309.5|34259.5|499
1686672300000|2023-06-13 16:05:00|34314.2|34264.2|34311.9|34261.9|34315|34265|34305.9|34255.9|495
1686672600000|2023-06-13 16:10:00|34312.1|34262.1|34308|34258|34315.2|34265.2|34302.5|34252.5|406
1686672900000|2023-06-13 16:15:00|34307.8|34257.8|34301.1|34257.1|34311.4|34267.4|34299.6|34253.4|402
1686673200000|2023-06-13 16:20:00|34300.7|34256.7|34297.6|34259.5|34309|34266.3|34295|34249.7|369
1686673500000|2023-06-13 16:25:00|34304.5|34254.5|34301|34262.4|34311.1|34267.6|34293.9|34250.4|360
1686673800000|2023-06-13 16:30:00|34300.9|34262.1|34300.6|34250.6|34306.5|34262.1|34293.3|34243.3|293
1686674100000|2023-06-13 16:35:00|34300.4|34250.4|34298.9|34248.9|34301.3|34251.3|34287|34237|304
1686674400000|2023-06-13 16:40:00|34299.9|34249.9|34304.8|34254.8|34306.4|34256.4|34275.7|34243.7|328
1686674700000|2023-06-13 16:45:00|34304.6|34254.6|34298|34248|34306.2|34256.2|34294.7|34244.7|319
1686675000000|2023-06-13 16:50:00|34297.9|34247.9|34294.3|34244.3|34301.2|34251.2|34290.8|34240.8|312
1686675300000|2023-06-13 16:55:00|34295.1|34245.1|34285.3|34235.3|34295.3|34245.3|34279.7|34229.7|382
1686675600000|2023-06-13 17:00:00|34285.2|34235.2|34288.9|34238.9|34292.1|34242.1|34278.1|34228.1|435
1686675900000|2023-06-13 17:05:00|34289|34239|34293|34243|34295.8|34245.8|34280.5|34230.5|349
1686676200000|2023-06-13 17:10:00|34292.8|34242.8|34300.3|34250.3|34302.2|34252.2|34287.3|34237.3|289
1686676500000|2023-06-13 17:15:00|34300.5|34250.5|34299|34249|34301.6|34265.6|34279.2|34241.8|341
1686676800000|2023-06-13 17:20:00|34299.2|34249.2|34298.7|34248.7|34303|34267.7|34279.5|34242.4|339
1686677100000|2023-06-13 17:25:00|34299.8|34249.8|34301.1|34251.1|34307.4|34257.4|34293.6|34243.6|306
1686677400000|2023-06-13 17:30:00|34301.4|34251.4|34311.8|34261.8|34313.4|34279.5|34299.5|34250.8|333
1686677700000|2023-06-13 17:35:00|34313.4|34263.4|34324.8|34274.8|34325.6|34275.6|34311.6|34261.6|387
1686678000000|2023-06-13 17:40:00|34324.9|34274.9|34336.4|34286.4|34337.1|34287.1|34318.1|34268.1|312
1686678300000|2023-06-13 17:45:00|34336.7|34286.7|34336.8|34286.8|34338.6|34288.6|34330.6|34280.6|259
1686678600000|2023-06-13 17:50:00|34336.7|34286.7|34338.6|34288.6|34342.9|34303.5|34320.6|34284|291
1686678900000|2023-06-13 17:55:00|34338.5|34288.5|34334.9|34284.9|34345.3|34295.3|34332.9|34282.9|364
1686679200000|2023-06-13 18:00:00|34335|34285|34335.6|34285.6|34340.5|34290.5|34332.5|34282.5|346
1686679500000|2023-06-13 18:05:00|34337.1|34287.1|34339.1|34289.1|34339.4|34289.4|34332.1|34282.1|326
1686679800000|2023-06-13 18:10:00|34338.7|34288.7|34340.1|34290.1|34342.6|34292.6|34336.7|34286.7|319
1686680100000|2023-06-13 18:15:00|34341|34291|34337.7|34287.7|34341.2|34291.2|34335.6|34285.6|193
1686680400000|2023-06-13 18:20:00|34337.6|34287.6|34323.2|34303.2|34343.5|34306.7|34323|34286.2|299
1686680700000|2023-06-13 18:25:00|34323.3|34303.3|34333.3|34313.3|34335.7|34315.7|34323.3|34303.3|307
1686681000000|2023-06-13 18:30:00|34333.4|34313.4|34340.2|34320.2|34341.9|34321.9|34332.7|34312.7|318
1686681300000|2023-06-13 18:35:00|34340.1|34320.1|34334.7|34314.7|34342.3|34322.3|34334.7|34314.7|156
1686681600000|2023-06-13 18:40:00|34334.8|34314.8|34337.8|34317.8|34345.1|34325.1|34333|34313|213
1686681900000|2023-06-13 18:45:00|34337.9|34317.9|34340.4|34320.4|34343|34323|34336|34316|149
1686682200000|2023-06-13 18:50:00|34340.3|34320.3|34330.7|34310.7|34340.9|34320.9|34328.6|34308.6|191
1686682500000|2023-06-13 18:55:00|34330.8|34310.8|34316|34296|34337.2|34317.2|34316|34296|342
1686682800000|2023-06-13 19:00:00|34318.6|34298.6|34323.2|34303.2|34325.6|34305.6|34318|34298|359
1686683100000|2023-06-13 19:05:00|34323.3|34303.3|34332|34312|34333.4|34313.4|34323.3|34303.3|238
1686683400000|2023-06-13 19:10:00|34331.9|34311.9|34330.4|34310.4|34336.3|34316.3|34329|34309|278
1686683700000|2023-06-13 19:15:00|34330.5|34310.5|34333.6|34313.6|34336|34316|34330.2|34310.2|255
1686684000000|2023-06-13 19:20:00|34333.5|34313.5|34331.4|34311.4|34334.1|34314.1|34326.1|34306.1|229
1686684300000|2023-06-13 19:25:00|34331.3|34311.3|34326.2|34306.2|34331.3|34311.3|34324.3|34304.3|211
1686684600000|2023-06-13 19:30:00|34325|34305|34310.5|34290.5|34325.3|34305.3|34310.5|34290.5|221
1686684900000|2023-06-13 19:35:00|34310.9|34290.9|34305.1|34285.1|34311.6|34291.6|34304.6|34284.6|150
1686685200000|2023-06-13 19:40:00|34305.2|34285.2|34308.1|34288.1|34308.4|34288.4|34303.4|34283.4|220
1686685500000|2023-06-13 19:45:00|34308.4|34288.4|34298.7|34278.7|34309.5|34289.5|34297.4|34277.4|229
1686685800000|2023-06-13 19:50:00|34298.8|34278.8|34291.2|34271.2|34300.1|34280.1|34290.6|34270.6|288
1686686100000|2023-06-13 19:55:00|34291.1|34271.1|34303.4|34283.4|34305.3|34285.3|34289.8|34269.8|423
1686686400000|2023-06-13 20:00:00|34303.6|34283.6|34305.4|34285.4|34308.9|34288.9|34301.7|34281.7|299
1686686700000|2023-06-13 20:05:00|34305.6|34285.6|34318.4|34268.4|34321.9|34286.4|34300.1|34267.2|198
1686687000000|2023-06-13 20:10:00|34318.5|34268.5|34314.9|34264.9|34319.5|34269.5|34311.1|34261.1|229
1686687300000|2023-06-13 20:15:00|34316.8|34266.8|34317.9|34267.9|34317.9|34267.9|34313.8|34263.8|84
1686687600000|2023-06-13 20:20:00|34317.8|34267.8|34317.4|34267.4|34319.6|34269.6|34315.2|34265.2|167
1686687900000|2023-06-13 20:25:00|34317.5|34267.5|34324.8|34270.4|34327|34273.2|34317.4|34267.4|223
1686688200000|2023-06-13 20:30:00|34325.7|34269.3|34328.6|34261.4|34330|34275.2|34319.3|34261|377
1686688500000|2023-06-13 20:35:00|34328.8|34261.1|34325.5|34267.3|34331.5|34268.7|34323.9|34260.9|171
1686688800000|2023-06-13 20:40:00|34325.6|34262.9|34329|34263|34331.7|34268.6|34320.6|34260.1|112
1686689100000|2023-06-13 20:45:00|34329.2|34262.6|34330.1|34258|34332.7|34264|34326.4|34257.5|148
1686689400000|2023-06-13 20:50:00|34329.5|34257.4|34329.2|34249.7|34330.9|34262.2|34326.2|34249.4|142
1686689700000|2023-06-13 20:55:00|34330|34249.8|34347|34227|34349.9|34250.5|34324.6|34226.1|227
1686690000000|2023-06-13 21:00:00|34346.8|34226.8|34333.7|34213.7|34347.4|34227.4|34333.7|34213.7|37
1686690300000|2023-06-13 21:05:00|34334.1|34214.1|34344|34224|34345.7|34225.7|34333.7|34213.7|19
1686690600000|2023-06-13 21:10:00|34344.1|34224.1|34348.5|34228.5|34348.6|34228.6|34340.4|34220.4|35
1686690900000|2023-06-13 21:15:00|34348.6|34228.6|34352.8|34232.8|34359.5|34239.5|34348.6|34228.6|65
1686691200000|2023-06-13 21:20:00|34352.6|34232.6|34356.6|34236.6|34356.9|34236.9|34352.4|34232.4|23
1686691500000|2023-06-13 21:25:00|34353.4|34233.4|34352.6|34232.6|34360.4|34240.4|34351.2|34231.2|54
1686691800000|2023-06-13 21:30:00|34352.4|34232.4|34365.3|34245.3|34366.5|34246.5|34350.3|34230.3|196
1686692100000|2023-06-13 21:35:00|34365.6|34245.6|34349.4|34229.4|34365.6|34245.6|34343.1|34223.1|298
1686692400000|2023-06-13 21:40:00|34350.1|34230.1|34349.1|34229.1|34363.4|34243.4|34348|34228|177
1686692700000|2023-06-13 21:45:00|34353.4|34233.4|34355.6|34235.6|34360.1|34240.1|34351.2|34231.2|203
1686693000000|2023-06-13 21:50:00|34359.1|34239.1|34358.3|34238.3|34363.1|34243.1|34355.4|34235.4|151
1686693300000|2023-06-13 21:55:00|34358.4|34238.4|34363.4|34243.4|34365.1|34247.2|34353|34233|106
1686693600000|2023-06-13 22:00:00|34363.5|34243.5|34363.2|34243.2|34368.4|34256.6|34352.3|34236.7|292
1686693900000|2023-06-13 22:05:00|34363.7|34243.7|34351.7|34254.9|34365.3|34255.5|34346|34238.6|301
1686694200000|2023-06-13 22:10:00|34351.9|34255.2|34362.9|34248.1|34367.7|34259.6|34347.9|34242.5|341
1686694500000|2023-06-13 22:15:00|34362.7|34248|34350.7|34254|34363.5|34258.2|34350.2|34245.2|240
1686694800000|2023-06-13 22:20:00|34350.6|34254.3|34361.6|34248.3|34362.1|34263.6|34345.3|34246.9|168
1686695100000|2023-06-13 22:25:00|34361.5|34248.2|34355.1|34258.9|34366.7|34260.2|34353.2|34248.2|134
1686695400000|2023-06-13 22:30:00|34347.7|34259|34354|34248.9|34362.7|34265.9|34341.4|34244.5|143
1686695700000|2023-06-13 22:35:00|34358|34244.9|34347.1|34251.9|34362.6|34259.8|34340.7|34241.2|83
1686696000000|2023-06-13 22:40:00|34347.2|34251.8|34346.8|34251|34361.7|34258.8|34339.2|34241.4|60
1686696300000|2023-06-13 22:45:00|34353.6|34251.3|34348.6|34251.7|34356.2|34251.7|34347.5|34246.1|224
1686696600000|2023-06-13 22:50:00|34348.7|34251.8|34353.5|34246.1|34354|34258.4|34341.5|34245.9|88
1686696900000|2023-06-13 22:55:00|34353.6|34251|34349.1|34251.3|34354.5|34266.5|34338.4|34245.9|86
1686697200000|2023-06-13 23:00:00|34342.5|34256.5|34338.4|34261.2|34348.2|34263.8|34334.5|34253.6|113
1686697500000|2023-06-13 23:05:00|34338.5|34261.3|34336.5|34264.4|34340.1|34264.4|34333.9|34260.7|113
1686697800000|2023-06-13 23:10:00|34336.7|34264.5|34353.6|34265.5|34356.2|34270.3|34336.7|34260.9|134
1686698100000|2023-06-13 23:15:00|34353.7|34265.6|34353.5|34269.4|34353.9|34270.2|34351.1|34265.6|111
1686698400000|2023-06-13 23:20:00|34353.8|34269.6|34358.4|34267.2|34359|34273.1|34352.6|34264.7|141
1686698700000|2023-06-13 23:25:00|34357.1|34269.1|34358.7|34265.6|34359.1|34269.2|34357|34264.9|73
1686699000000|2023-06-13 23:30:00|34358.8|34265.7|34358.4|34274.9|34362.2|34279.8|34357.1|34265.6|116
1686699300000|2023-06-13 23:35:00|34358.5|34275|34342.6|34286.7|34358.7|34287.1|34342.6|34274.6|260
1686699600000|2023-06-13 23:40:00|34342.8|34285.3|34344|34283.8|34345.4|34286.7|34340.4|34282.9|155
1686699900000|2023-06-13 23:45:00|34343.9|34283.6|34341.4|34284.3|34344|34289.5|34339.5|34282.3|159
1686700200000|2023-06-13 23:50:00|34341.3|34284.1|34339.5|34282.6|34342.9|34290.1|34339.5|34281.1|71
1686700500000|2023-06-13 23:55:00|34339.7|34282.7|34340.6|34283.4|34343.2|34287.4|34339.5|34281.4|197
1686700800000|2023-06-14 00:00:00|34340.5|34282.5|34343|34291.2|34349.6|34295.1|34336.6|34281.7|306
1686701100000|2023-06-14 00:05:00|34344.8|34289.7|34346.3|34290.7|34347.7|34294.3|34340.7|34287.3|225
1686701400000|2023-06-14 00:10:00|34346.2|34290.1|34344.7|34294|34346.3|34294|34339.9|34285.6|201
1686701700000|2023-06-14 00:15:00|34344.6|34293.9|34329.4|34273.1|34346.6|34293.9|34329.2|34272.8|264
1686702000000|2023-06-14 00:20:00|34329.3|34273|34327.6|34274.1|34334.8|34279.2|34326.8|34271.7|238
1686702300000|2023-06-14 00:25:00|34327.5|34274|34328.3|34271.8|34331.7|34276.3|34325.1|34269.3|212
1686702600000|2023-06-14 00:30:00|34328.2|34271.7|34338.8|34282.2|34339.2|34284.4|34326.6|34271.7|176
1686702900000|2023-06-14 00:35:00|34338|34282|34334.4|34280.7|34338.4|34282.3|34333.7|34278.8|177
1686703200000|2023-06-14 00:40:00|34334.7|34281|34337.3|34280.5|34337.7|34282.3|34331.8|34277.3|209
1686703500000|2023-06-14 00:45:00|34337.4|34281.5|34334.6|34284.2|34340.7|34287.7|34331.6|34279.2|190
1686703800000|2023-06-14 00:50:00|34334.5|34283.9|34340.7|34286.4|34342|34289.4|34334.3|34282.2|362
1686704100000|2023-06-14 00:55:00|34340.3|34286.2|34340.3|34285.5|34340.5|34287|34333.6|34281|402
1686704400000|2023-06-14 01:00:00|34340.4|34285.4|34340.7|34290|34342.8|34291.7|34337.3|34283.1|332
1686704700000|2023-06-14 01:05:00|34340.8|34289.5|34343.6|34289.1|34345.3|34292.9|34340.1|34288.1|207
1686705000000|2023-06-14 01:10:00|34343.5|34289.3|34344.2|34284|34344.4|34290.4|34338.6|34283.6|195
1686705300000|2023-06-14 01:15:00|34343.7|34283.9|34336.6|34282.8|34344.1|34289.2|34332.2|34277.9|272
1686705600000|2023-06-14 01:20:00|34336.7|34282.6|34336|34285.1|34339.4|34287.6|34333.1|34280.7|240
1686705900000|2023-06-14 01:25:00|34335.7|34285.2|34337.2|34283|34338.4|34285.6|34334.7|34281.9|236
1686706200000|2023-06-14 01:30:00|34337.6|34282.9|34330.3|34279.3|34338.8|34286.9|34329.8|34278.3|285
1686706500000|2023-06-14 01:35:00|34330.2|34279.4|34330|34276.6|34333|34280|34327.7|34276.3|268
1686706800000|2023-06-14 01:40:00|34330.2|34276.9|34334.4|34279.5|34334.7|34281.2|34328.2|34273.5|201
1686707100000|2023-06-14 01:45:00|34332.2|34280.8|34330.5|34280.1|34334.5|34280.8|34329.2|34276.7|251
1686707400000|2023-06-14 01:50:00|34330.4|34278.8|34331.6|34278.7|34335.3|34281.9|34327.4|34275.9|248
1686707700000|2023-06-14 01:55:00|34331.2|34277.2|34329.2|34278.8|34334.8|34283|34328.2|34276.7|262
1686708000000|2023-06-14 02:00:00|34329.4|34279.1|34337.5|34284.1|34337.5|34284.2|34328.1|34277|276
1686708300000|2023-06-14 02:05:00|34337.7|34284.2|34335.2|34284.6|34340.7|34288.4|34334.5|34282.4|236
1686708600000|2023-06-14 02:10:00|34335.1|34284.9|34334.6|34280.6|34340.1|34287.2|34332.2|34280.6|188
1686708900000|2023-06-14 02:15:00|34334.4|34280.7|34331.9|34281.8|34337.5|34284.5|34331.3|34280|208
1686709200000|2023-06-14 02:20:00|34332|34282.1|34332.1|34278.5|34334.4|34283.6|34329|34277.3|170
1686709500000|2023-06-14 02:25:00|34332.3|34278.7|34328.7|34277.5|34332.7|34280.7|34328|34274.8|198
1686709800000|2023-06-14 02:30:00|34329.1|34277.7|34330.5|34277|34330.9|34280|34326.7|34275.2|184
1686710100000|2023-06-14 02:35:00|34330.6|34277.1|34328.5|34277.6|34333.7|34281.2|34328|34276.2|227
1686710400000|2023-06-14 02:40:00|34328.4|34277.5|34332.5|34278.1|34332.9|34279.7|34326.9|34275.5|202
1686710700000|2023-06-14 02:45:00|34332.9|34278.3|34329.8|34279.1|34334.1|34280.1|34329.4|34276.7|212
1686711000000|2023-06-14 02:50:00|34329.9|34278.8|34331.1|34276.4|34332.4|34279.6|34327.4|34275.7|185
1686711300000|2023-06-14 02:55:00|34331|34276.3|34330|34276.8|34331.4|34281|34326.8|34275.8|195
1686711600000|2023-06-14 03:00:00|34329.9|34276.7|34330.8|34280.6|34332.9|34280.7|34327.7|34276.2|189
1686711900000|2023-06-14 03:05:00|34333.1|34279.3|34336.8|34281.8|34336.8|34283.6|34331.5|34279.2|184
1686712200000|2023-06-14 03:10:00|34336.9|34281.9|34335.9|34284.4|34338.6|34284.9|34332.9|34280|159
1686712500000|2023-06-14 03:15:00|34335.8|34284|34339.1|34283.8|34340.3|34286|34335.6|34282.5|132
1686712800000|2023-06-14 03:20:00|34339|34283.7|34337|34285.2|34339.3|34285.4|34335|34281.8|141
1686713100000|2023-06-14 03:25:00|34337.1|34285.4|34338|34283.7|34339.2|34287.6|34334.7|34282.3|152
1686713400000|2023-06-14 03:30:00|34337.9|34283.6|34337.6|34286.6|34340.5|34287.7|34336.3|34283.4|116
1686713700000|2023-06-14 03:35:00|34337.9|34287|34343.6|34289|34345.2|34292.4|34337.9|34285.5|206
1686714000000|2023-06-14 03:40:00|34343.5|34290.6|34341.9|34290.7|34344.3|34291.6|34339.5|34286.7|211
1686714300000|2023-06-14 03:45:00|34342.2|34290.8|34344.9|34290.2|34347.9|34294.7|34342.2|34290.1|214
1686714600000|2023-06-14 03:50:00|34344.8|34290.1|34346.5|34291.8|34346.7|34293.7|34342.1|34289.6|171
1686714900000|2023-06-14 03:55:00|34346.6|34293.5|34341.2|34290.6|34346.6|34293.6|34341.2|34289.1|154
1686715200000|2023-06-14 04:00:00|34341.1|34290.5|34352.1|34297.5|34352.6|34299.3|34340.9|34288|187
1686715500000|2023-06-14 04:05:00|34352|34297.4|34348.9|34297.5|34352.6|34299.6|34348.6|34294.7|152
1686715800000|2023-06-14 04:10:00|34351|34297.6|34355.3|34299.7|34355.9|34303|34348.6|34295.9|129
1686716100000|2023-06-14 04:15:00|34353.1|34299.9|34351.9|34300.6|34358.9|34304.2|34350|34296.3|133
1686716400000|2023-06-14 04:20:00|34352|34300.5|34354|34299.4|34355.6|34302.2|34351.6|34298.6|126
1686716700000|2023-06-14 04:25:00|34354.4|34299.5|34354.3|34294.7|34354.6|34301.9|34349.7|34294.7|161
1686717000000|2023-06-14 04:30:00|34354.4|34299.6|34343.6|34292.6|34354.4|34299.6|34343.6|34290.7|153
1686717300000|2023-06-14 04:35:00|34343.7|34293.6|34344.1|34289.6|34346.6|34293.7|34339.8|34287.5|152
1686717600000|2023-06-14 04:40:00|34344|34289.4|34343.2|34292.1|34346.8|34293.7|34341.6|34289.2|167
1686717900000|2023-06-14 04:45:00|34343.3|34290.5|34337.5|34283.4|34344.8|34291.1|34333.9|34281.9|210
1686718200000|2023-06-14 04:50:00|34337.6|34283.5|34340.1|34289.5|34342.2|34289.9|34335.1|34282.6|187
1686718500000|2023-06-14 04:55:00|34340|34289.3|34345.7|34287.7|34346.7|34290.5|34340|34285.9|214
1686718800000|2023-06-14 05:00:00|34345.9|34287.9|34341.1|34289.3|34346.4|34291.3|34339.1|34285.4|240
1686719100000|2023-06-14 05:05:00|34340.9|34289.2|34342.1|34292.1|34345.3|34293.9|34338.7|34286.8|137
1686719400000|2023-06-14 05:10:00|34344.7|34292.6|34342.4|34292.4|34345.1|34293.9|34338.7|34288.7|131
1686719700000|2023-06-14 05:15:00|34342.3|34292.3|34347.8|34295.6|34350.1|34299.3|34341.1|34291.1|156
1686720000000|2023-06-14 05:20:00|34348|34295.7|34352.5|34302.5|34353.1|34303.1|34345.8|34295.4|151
1686720300000|2023-06-14 05:25:00|34352.1|34302.1|34364.4|34314.4|34365.7|34315.5|34350.1|34300.1|210
1686720600000|2023-06-14 05:30:00|34366.1|34316.1|34362.8|34312.8|34374.5|34324.2|34362.7|34312.7|274
1686720900000|2023-06-14 05:35:00|34364.1|34314.1|34364.7|34314.7|34366.3|34316.3|34360.8|34310.8|218
1686721200000|2023-06-14 05:40:00|34364.8|34314.8|34354.6|34304.6|34365|34315|34354.6|34304.6|136
1686721500000|2023-06-14 05:45:00|34354|34303.4|34350.1|34300.1|34354.3|34303.9|34347.8|34297.8|183
1686721800000|2023-06-14 05:50:00|34350.2|34300.2|34373.6|34318.3|34374.7|34318.8|34350.2|34300.2|371
1686722100000|2023-06-14 05:55:00|34373.5|34318.4|34394.8|34323.7|34401|34334.8|34371.4|34317.2|656
1686722400000|2023-06-14 06:00:00|34394.7|34331.8|34355.2|34335.2|34394.7|34344.4|34354.8|34325.7|310
1686722700000|2023-06-14 06:05:00|34355.4|34335.4|34351.7|34331.7|34359.6|34339.6|34351.2|34331.2|261
1686723000000|2023-06-14 06:10:00|34351.6|34331.6|34351.3|34331.3|34353.1|34333.1|34343.6|34323.6|217
1686723300000|2023-06-14 06:15:00|34351.4|34331.4|34349.8|34329.8|34354|34334|34347.4|34327.4|258
1686723600000|2023-06-14 06:20:00|34349.9|34329.9|34342.5|34322.5|34350.4|34330.4|34339.1|34319.1|247
1686723900000|2023-06-14 06:25:00|34343.1|34323.1|34335.2|34315.2|34345.9|34325.9|34335|34315|261
1686724200000|2023-06-14 06:30:00|34335.3|34315.3|34335.2|34315.2|34346.1|34326.1|34328.2|34308.2|290
1686724500000|2023-06-14 06:35:00|34339.2|34319.2|34349.2|34329.2|34349.2|34329.2|34333.6|34313.6|323
1686724800000|2023-06-14 06:40:00|34349.1|34329.1|34348.6|34328.6|34351.9|34331.9|34345.4|34325.4|229
1686725100000|2023-06-14 06:45:00|34348.5|34328.5|34357.2|34337.2|34373.7|34353.7|34347.9|34327.9|312
1686725400000|2023-06-14 06:50:00|34357.3|34337.3|34362.6|34342.6|34365.2|34345.2|34356.7|34336.7|221
1686725700000|2023-06-14 06:55:00|34362.8|34342.8|34378.1|34358.1|34382.2|34362.2|34361.5|34341.5|436
1686726000000|2023-06-14 07:00:00|34377.9|34357.9|34375.6|34355.6|34383.1|34363.1|34369.9|34349.9|510
1686726300000|2023-06-14 07:05:00|34377.1|34357.1|34372|34352|34380.7|34360.7|34370.2|34350.2|412
1686726600000|2023-06-14 07:10:00|34372.8|34352.8|34376.4|34356.4|34386.6|34366.6|34372.4|34352.4|526
1686726900000|2023-06-14 07:15:00|34376.9|34356.9|34375.3|34355.3|34389.3|34369.3|34369.2|34349.2|433
1686727200000|2023-06-14 07:20:00|34375.1|34355.1|34376.6|34356.6|34380.8|34360.8|34372.6|34352.6|390
1686727500000|2023-06-14 07:25:00|34377.6|34357.6|34374.5|34354.5|34381.8|34361.8|34366.2|34346.2|473
1686727800000|2023-06-14 07:30:00|34374.8|34354.8|34347.7|34327.7|34376.8|34356.8|34325|34305|492
1686728100000|2023-06-14 07:35:00|34348.9|34328.9|34340.1|34320.1|34355|34335|34337.6|34317.6|569
1686728400000|2023-06-14 07:40:00|34340.2|34320.2|34347.7|34327.7|34347.7|34327.7|34332.9|34312.9|438
1686728700000|2023-06-14 07:45:00|34347.6|34327.6|34349.1|34329.1|34353.5|34333.5|34345.4|34325.4|327
1686729000000|2023-06-14 07:50:00|34350.3|34330.3|34348.7|34328.7|34353.4|34333.4|34347.1|34327.1|279
1686729300000|2023-06-14 07:55:00|34349.3|34329.3|34362.3|34342.3|34362.8|34342.8|34347.5|34327.5|351
1686729600000|2023-06-14 08:00:00|34362.2|34342.2|34370.7|34350.7|34372.3|34352.3|34362.2|34342.2|327
1686729900000|2023-06-14 08:05:00|34370.6|34350.6|34361.8|34341.8|34383.7|34363.7|34361.2|34341.2|538
1686730200000|2023-06-14 08:10:00|34361.4|34341.4|34352.9|34332.9|34361.4|34341.4|34344.1|34324.1|345
1686730500000|2023-06-14 08:15:00|34352.4|34332.4|34350|34330|34354.1|34334.1|34347|34327|239
1686730800000|2023-06-14 08:20:00|34350.1|34330.1|34342.2|34322.2|34350.1|34330.1|34337.2|34317.2|312
1686731100000|2023-06-14 08:25:00|34341.5|34321.5|34339.7|34319.7|34350.1|34330.1|34332.8|34312.8|365
1686731400000|2023-06-14 08:30:00|34339|34319|34346|34326|34350.2|34330.2|34338.7|34318.7|403
1686731700000|2023-06-14 08:35:00|34346.1|34326.1|34366|34346|34369.3|34349.3|34343|34323|407
1686732000000|2023-06-14 08:40:00|34365.7|34345.7|34343|34323|34369.2|34349.2|34342.3|34322.3|328
1686732300000|2023-06-14 08:45:00|34342.9|34322.9|34339.9|34319.9|34343.9|34323.9|34338.4|34318.4|218
1686732600000|2023-06-14 08:50:00|34339.2|34319.2|34352.2|34332.2|34353|34333|34338.8|34318.8|229
1686732900000|2023-06-14 08:55:00|34352.5|34332.5|34386|34366|34399.9|34379.9|34352.2|34332.2|527
1686733200000|2023-06-14 09:00:00|34386.4|34366.4|34377.8|34357.8|34389.5|34369.5|34366.5|34346.5|518
1686733500000|2023-06-14 09:05:00|34378|34358|34381.2|34361.2|34385.7|34365.7|34377.4|34357.4|303
1686733800000|2023-06-14 09:10:00|34381.6|34361.6|34395.6|34375.6|34402.9|34382.9|34376.7|34356.7|450
1686734100000|2023-06-14 09:15:00|34396.3|34376.3|34381|34361|34398.2|34378.2|34379.7|34359.7|377
1686734400000|2023-06-14 09:20:00|34380.8|34360.8|34378.7|34358.7|34383|34363|34377.8|34357.8|364
1686734700000|2023-06-14 09:25:00|34379.5|34359.5|34380|34360|34381.3|34361.3|34376.4|34356.4|265
1686735000000|2023-06-14 09:30:00|34380.1|34360.1|34373.3|34353.3|34385.3|34365.3|34369.9|34349.9|376
1686735300000|2023-06-14 09:35:00|34373.2|34353.2|34376.7|34356.7|34377.8|34357.8|34372.6|34352.6|349
1686735600000|2023-06-14 09:40:00|34376.8|34356.8|34370.1|34350.1|34376.8|34356.8|34368.6|34348.6|378
1686735900000|2023-06-14 09:45:00|34370|34350|34338.6|34318.6|34370.4|34350.4|34332.1|34312.1|391
1686736200000|2023-06-14 09:50:00|34338.4|34318.4|34346.7|34326.7|34355.2|34335.2|34335.7|34315.7|390
1686736500000|2023-06-14 09:55:00|34347.8|34327.8|34334.5|34314.5|34349.8|34329.8|34330.1|34310.1|371
1686736800000|2023-06-14 10:00:00|34334.6|34314.6|34327.2|34307.2|34350.5|34330.5|34325|34305|447
1686737100000|2023-06-14 10:05:00|34326|34306|34346.5|34326.5|34351.1|34331.1|34326|34306|270
1686737400000|2023-06-14 10:10:00|34342.3|34322.3|34341.3|34321.3|34347.5|34327.5|34336|34316|357
1686737700000|2023-06-14 10:15:00|34341.2|34321.2|34334.9|34314.9|34346.6|34326.6|34333.5|34313.5|239
1686738000000|2023-06-14 10:20:00|34334.8|34314.8|34346.8|34326.8|34349.6|34329.6|34333.8|34313.8|249
1686738300000|2023-06-14 10:25:00|34346.9|34326.9|34361.2|34341.2|34366.7|34346.7|34345.4|34325.4|301
1686738600000|2023-06-14 10:30:00|34361.1|34341.1|34365.5|34345.5|34368.5|34348.5|34360.8|34340.8|265
1686738900000|2023-06-14 10:35:00|34365.3|34345.3|34388.9|34368.9|34394.4|34374.4|34359.8|34339.8|408
1686739200000|2023-06-14 10:40:00|34389|34369|34383.1|34363.1|34390.2|34370.2|34381.4|34361.4|332
1686739500000|2023-06-14 10:45:00|34383.2|34363.2|34388.5|34368.5|34393.8|34373.8|34382.5|34362.5|321
1686739800000|2023-06-14 10:50:00|34388.2|34368.2|34406.8|34386.8|34411.1|34391.1|34385.3|34365.3|348
1686740100000|2023-06-14 10:55:00|34406.9|34386.9|34381.9|34361.9|34409.2|34389.2|34381.9|34361.9|395
1686740400000|2023-06-14 11:00:00|34381.8|34361.8|34360.1|34340.1|34382.2|34362.2|34339.1|34319.1|500
1686740700000|2023-06-14 11:05:00|34360|34340|34349.3|34329.3|34366.3|34346.3|34342.4|34322.4|514
1686741000000|2023-06-14 11:10:00|34349.8|34329.8|34363.8|34343.8|34376.2|34356.2|34341.4|34321.4|449
1686741300000|2023-06-14 11:15:00|34364.8|34344.8|34350.4|34330.4|34364.8|34344.8|34341.9|34321.9|375
1686741600000|2023-06-14 11:20:00|34350.6|34330.6|34343|34323|34354.4|34334.4|34340.6|34320.6|355
1686741900000|2023-06-14 11:25:00|34342.9|34322.9|34348.8|34328.8|34350|34330|34341.9|34321.9|308
1686742200000|2023-06-14 11:30:00|34348.9|34328.9|34344.9|34324.9|34350.2|34330.2|34344.8|34324.8|243
1686742500000|2023-06-14 11:35:00|34345|34325|34345.7|34325.7|34355.6|34335.6|34343.5|34323.5|333
1686742800000|2023-06-14 11:40:00|34345.4|34325.4|34334.3|34314.3|34345.7|34325.7|34322|34302|475
1686743100000|2023-06-14 11:45:00|34334.4|34314.4|34325.6|34305.6|34340.1|34320.1|34321.6|34301.6|349
1686743400000|2023-06-14 11:50:00|34325.7|34305.7|34324.7|34304.7|34326.5|34306.5|34319.6|34299.6|386
1686743700000|2023-06-14 11:55:00|34323.7|34303.7|34332.4|34312.4|34336.6|34316.6|34323.6|34303.6|431
1686744000000|2023-06-14 12:00:00|34332.5|34312.5|34321.2|34301.2|34333.1|34313.1|34319|34299|456
1686744300000|2023-06-14 12:05:00|34320.8|34300.8|34315.8|34295.8|34320.8|34300.8|34313|34293|437
1686744600000|2023-06-14 12:10:00|34315.9|34295.9|34302.8|34282.8|34318|34298|34302.2|34282.2|411
1686744900000|2023-06-14 12:15:00|34303.4|34283.4|34272.5|34252.5|34304.8|34284.8|34267.6|34247.6|694
1686745200000|2023-06-14 12:20:00|34272.7|34252.7|34246.1|34226.1|34273.7|34253.7|34232.4|34212.4|611
1686745500000|2023-06-14 12:25:00|34245.9|34225.9|34275.3|34197.2|34276.2|34242.7|34239|34189|680
1686745800000|2023-06-14 12:30:00|34273.6|34198.7|34227.4|34207.4|34283|34219.3|34211.6|34186.4|777
1686746100000|2023-06-14 12:35:00|34227.2|34207.2|34254.5|34234.5|34254.5|34234.5|34223.6|34203.6|712
1686746400000|2023-06-14 12:40:00|34258.1|34238.1|34233.8|34213.8|34272.5|34252.5|34230.3|34210.3|631
1686746700000|2023-06-14 12:45:00|34233.9|34213.9|34251.4|34231.4|34255.3|34235.3|34230.3|34210.3|600
1686747000000|2023-06-14 12:50:00|34251.2|34231.2|34253.2|34233.2|34263.8|34243.8|34248.9|34228.9|478
1686747300000|2023-06-14 12:55:00|34253.5|34233.5|34218.6|34198.6|34253.7|34233.7|34217|34197|578
1686747600000|2023-06-14 13:00:00|34218.7|34198.7|34226.5|34206.5|34236.2|34216.2|34209.1|34189.1|565
1686747900000|2023-06-14 13:05:00|34226.4|34206.4|34248.4|34228.4|34263|34243|34223.6|34203.6|685
1686748200000|2023-06-14 13:10:00|34247.7|34227.7|34241.9|34221.9|34248.5|34228.5|34229.8|34209.8|512
1686748500000|2023-06-14 13:15:00|34241.8|34221.8|34240.5|34220.5|34266|34246|34231.6|34211.6|630
1686748800000|2023-06-14 13:20:00|34240.9|34220.9|34268.1|34248.1|34276.1|34256.1|34239.8|34219.8|551
1686749100000|2023-06-14 13:25:00|34267.8|34247.8|34274.8|34254.8|34279.5|34259.5|34255.7|34235.7|579
1686749400000|2023-06-14 13:30:00|34274.7|34254.7|34296.4|34276.4|34304.4|34284.4|34271.9|34251.9|582
1686749700000|2023-06-14 13:35:00|34296.8|34276.8|34277.9|34257.9|34319.3|34299.3|34275.6|34255.6|609
1686750000000|2023-06-14 13:40:00|34277.7|34257.7|34287.4|34267.4|34287.5|34267.5|34269.6|34249.6|559
1686750300000|2023-06-14 13:45:00|34289.2|34269.2|34273.3|34253.3|34300.6|34280.6|34272|34252|573
1686750600000|2023-06-14 13:50:00|34273.2|34253.2|34272.2|34252.2|34280|34260|34268.8|34248.8|497
1686750900000|2023-06-14 13:55:00|34272.1|34252.1|34261.6|34241.6|34285.7|34265.7|34261.6|34241.6|744
1686751200000|2023-06-14 14:00:00|34262|34242|34284.3|34264.3|34286.3|34266.3|34261.6|34241.6|487
1686751500000|2023-06-14 14:05:00|34284.2|34264.2|34283.6|34263.6|34293.6|34273.6|34275.4|34255.4|543
1686751800000|2023-06-14 14:10:00|34283.5|34263.5|34295.2|34275.2|34306.7|34286.7|34283.5|34263.5|586
1686752100000|2023-06-14 14:15:00|34295.3|34275.3|34310.4|34290.4|34318.1|34298.1|34293|34273|442
1686752400000|2023-06-14 14:20:00|34310.3|34290.3|34322.2|34302.2|34326.6|34306.6|34305.6|34285.6|612
1686752700000|2023-06-14 14:25:00|34322.3|34302.3|34330.7|34310.7|34354.1|34334.1|34321.4|34301.4|546
1686753000000|2023-06-14 14:30:00|34331|34311|34303.5|34283.5|34332|34312|34290.4|34270.4|564
1686753300000|2023-06-14 14:35:00|34303.9|34283.9|34284.9|34264.9|34310.9|34290.9|34283.8|34263.8|547
1686753600000|2023-06-14 14:40:00|34285.2|34265.2|34288.7|34268.7|34289|34269|34269.1|34249.1|514
1686753900000|2023-06-14 14:45:00|34288.6|34268.6|34276.3|34256.3|34290.6|34270.6|34273.7|34253.7|416
1686754200000|2023-06-14 14:50:00|34276.2|34256.2|34267.9|34247.9|34277.6|34257.6|34253.2|34233.2|605
1686754500000|2023-06-14 14:55:00|34268|34248|34245.1|34225.1|34273.9|34253.9|34243.9|34223.9|605
1686754800000|2023-06-14 15:00:00|34245.7|34225.7|34277.9|34257.9|34278.2|34258.2|34245.7|34225.7|569
1686755100000|2023-06-14 15:05:00|34277.4|34257.4|34281.8|34261.8|34284.8|34264.8|34277.4|34257.4|338
1686755400000|2023-06-14 15:10:00|34280.4|34260.4|34282.2|34262.2|34286.3|34266.3|34263.9|34243.9|370
1686755700000|2023-06-14 15:15:00|34281.8|34261.8|34269.4|34249.4|34282.4|34262.4|34267.5|34247.5|330
1686756000000|2023-06-14 15:20:00|34269.5|34249.5|34273.5|34253.5|34279.1|34259.1|34269.5|34249.5|389
1686756300000|2023-06-14 15:25:00|34273.3|34253.3|34253.4|34233.4|34273.8|34253.8|34241|34221|446
1686756600000|2023-06-14 15:30:00|34252.9|34232.9|34250.7|34230.7|34256.8|34236.8|34239.7|34219.7|421
1686756900000|2023-06-14 15:35:00|34250.5|34230.5|34236.3|34216.3|34251.8|34231.8|34232.4|34212.4|558
1686757200000|2023-06-14 15:40:00|34236.1|34216.1|34228.4|34208.4|34251.4|34231.4|34227.2|34207.2|416
1686757500000|2023-06-14 15:45:00|34228|34208|34229.1|34209.1|34234|34214|34224.5|34204.5|466
1686757800000|2023-06-14 15:50:00|34229|34209|34221.9|34201.9|34231|34211|34217.7|34197.7|351
1686758100000|2023-06-14 15:55:00|34222.3|34202.3|34222.6|34202.6|34230.4|34210.4|34221.3|34201.3|415
1686758400000|2023-06-14 16:00:00|34222.9|34202.9|34232.3|34212.3|34233.3|34213.3|34220.3|34200.3|363
1686758700000|2023-06-14 16:05:00|34232.1|34212.1|34247.7|34227.7|34253.9|34233.9|34230.4|34210.4|378
1686759000000|2023-06-14 16:10:00|34247.5|34227.5|34238.7|34218.7|34251.1|34231.1|34236|34216|299
1686759300000|2023-06-14 16:15:00|34238.8|34218.8|34235.4|34215.4|34240.4|34220.4|34233.6|34213.6|301
1686759600000|2023-06-14 16:20:00|34235.5|34215.5|34232.9|34212.9|34239.2|34219.2|34230.7|34210.7|259
1686759900000|2023-06-14 16:25:00|34232.8|34212.8|34227.1|34207.1|34233|34213|34226.1|34206.1|268
1686760200000|2023-06-14 16:30:00|34227.8|34207.8|34251.9|34231.9|34262.6|34242.6|34227.4|34207.4|428
1686760500000|2023-06-14 16:35:00|34252|34232|34254.9|34234.9|34257.8|34237.8|34250.2|34230.2|303
1686760800000|2023-06-14 16:40:00|34254.7|34234.7|34257.4|34237.4|34260.5|34240.5|34254.1|34234.1|305
1686761100000|2023-06-14 16:45:00|34257.2|34237.2|34249.6|34229.6|34257.2|34237.2|34245.3|34225.3|368
1686761400000|2023-06-14 16:50:00|34249.4|34229.4|34251.8|34231.8|34252.9|34232.9|34248|34228|307
1686761700000|2023-06-14 16:55:00|34251.6|34231.6|34237|34217|34255.7|34235.7|34234.9|34214.9|373
1686762000000|2023-06-14 17:00:00|34236.8|34216.8|34241.4|34221.4|34243.4|34223.4|34236.8|34216.8|333
1686762300000|2023-06-14 17:05:00|34241.2|34221.2|34237.3|34217.3|34242.3|34222.3|34235.8|34215.8|240
1686762600000|2023-06-14 17:10:00|34237.1|34217.1|34237.6|34217.6|34238.7|34218.7|34234.5|34214.5|281
1686762900000|2023-06-14 17:15:00|34237.7|34217.7|34241.5|34221.5|34242.5|34222.5|34237.7|34217.7|260
1686763200000|2023-06-14 17:20:00|34241.6|34221.6|34242.9|34222.9|34245.3|34225.3|34240.6|34220.6|340
1686763500000|2023-06-14 17:25:00|34242.8|34222.8|34240.4|34220.4|34242.9|34222.9|34234.4|34214.4|232
1686763800000|2023-06-14 17:30:00|34240.3|34220.3|34243.5|34223.5|34251.2|34231.2|34240.3|34220.3|276
1686764100000|2023-06-14 17:35:00|34243.4|34223.4|34242.7|34222.7|34251.4|34231.4|34242.4|34222.4|219
1686764400000|2023-06-14 17:40:00|34242.8|34222.8|34242.3|34222.3|34248.2|34228.2|34239.9|34219.9|217
1686764700000|2023-06-14 17:45:00|34242.4|34222.4|34252.4|34232.4|34252.9|34232.9|34241.3|34221.3|304
1686765000000|2023-06-14 17:50:00|34252.6|34232.6|34241.6|34221.6|34258.1|34238.1|34240.8|34220.8|256
1686765300000|2023-06-14 17:55:00|34241.5|34221.5|34302|34182|34302|34221.5|34241.5|34166.1|594
1686765600000|2023-06-14 18:00:00|34304.1|34184.1|34422.9|34351.9|34456.8|34369.3|34303.5|34183.5|1168
1686765900000|2023-06-14 18:05:00|34423.1|34354.6|34414.1|34363.9|34457.9|34400.6|34414.1|34354.6|1072
1686766200000|2023-06-14 18:10:00|34414.2|34364|34394.7|34346.7|34420.7|34372.3|34386.6|34330.4|1054
1686766500000|2023-06-14 18:15:00|34395.9|34348.6|34397.3|34377.3|34416.1|34389|34381.8|34336.1|965
1686766800000|2023-06-14 18:20:00|34397.4|34377.4|34401.1|34381.1|34412.4|34392.4|34385.9|34365.9|929
1686767100000|2023-06-14 18:25:00|34401.3|34381.3|34420.6|34368.7|34422.4|34395.4|34390.4|34361.3|833
1686767400000|2023-06-14 18:30:00|34419.5|34368.5|34417.2|34366.6|34442.4|34383.7|34386.8|34335.8|979
1686767700000|2023-06-14 18:35:00|34419.5|34369.5|34384.5|34334.5|34419.5|34369.5|34363.8|34313.8|1017
1686768000000|2023-06-14 18:40:00|34383.7|34333.7|34341.7|34291.7|34388.7|34338.7|34333.4|34283.4|972
1686768300000|2023-06-14 18:45:00|34341.3|34291.3|34295.3|34275.3|34367|34317|34295.3|34269.5|923
1686768600000|2023-06-14 18:50:00|34295.7|34275.7|34291.9|34271.9|34313.7|34293.7|34280.6|34260.6|956
1686768900000|2023-06-14 18:55:00|34292.1|34272.1|34309.2|34289.2|34315.2|34295.2|34285|34265|898
1686769200000|2023-06-14 19:00:00|34310.3|34290.3|34304.2|34284.2|34314.6|34294.6|34292.8|34272.8|815
1686769500000|2023-06-14 19:05:00|34304.3|34284.3|34268|34248|34308|34288|34263.5|34243.5|808
1686769800000|2023-06-14 19:10:00|34267.9|34247.9|34292.8|34272.8|34292.8|34272.8|34257.5|34237.5|756
1686770100000|2023-06-14 19:15:00|34292.5|34272.5|34311.2|34291.2|34323.8|34303.8|34292|34272|791
1686770400000|2023-06-14 19:20:00|34314.3|34294.3|34297.4|34277.4|34316.6|34296.6|34289.7|34269.7|700
1686770700000|2023-06-14 19:25:00|34297.1|34277.1|34326.1|34306.1|34326.1|34306.1|34290.6|34270.6|645
1686771000000|2023-06-14 19:30:00|34325.9|34305.9|34312.7|34292.7|34337.5|34317.5|34311|34291|606
1686771300000|2023-06-14 19:35:00|34312.4|34292.4|34323.5|34303.5|34326.5|34306.5|34309.5|34289.5|535
1686771600000|2023-06-14 19:40:00|34323.4|34303.4|34322.1|34302.1|34332.7|34312.7|34320.6|34300.6|522
1686771900000|2023-06-14 19:45:00|34321.8|34301.8|34329.1|34277.1|34346.5|34304.9|34321.8|34274|626
1686772200000|2023-06-14 19:50:00|34329.3|34277.3|34331.6|34281.6|34337.6|34286.8|34324.1|34273.6|706
1686772500000|2023-06-14 19:55:00|34331.4|34281.3|34334.8|34284.8|34339.7|34289.7|34328|34277.2|647
1686772800000|2023-06-14 20:00:00|34336.3|34286.3|34335.9|34285.9|34342.1|34292.1|34333.5|34283.5|476
1686773100000|2023-06-14 20:05:00|34336.4|34286.4|34321|34271|34336.6|34286.6|34317.9|34267.9|409
1686773400000|2023-06-14 20:10:00|34320.9|34270.9|34321.7|34271.7|34325.8|34275.8|34319.2|34269.2|454
1686773700000|2023-06-14 20:15:00|34321.6|34271.6|34316.5|34264.1|34323.6|34273.1|34315.9|34264.1|389
1686774000000|2023-06-14 20:20:00|34315.9|34264.4|34313.3|34260.3|34316.1|34264.6|34308.8|34257|267
1686774300000|2023-06-14 20:25:00|34313.1|34260.1|34309.6|34254.8|34315.4|34262.9|34308.1|34253.8|359
1686774600000|2023-06-14 20:30:00|34310.4|34253.3|34300.8|34246.3|34313.9|34254.5|34297.2|34242|329
1686774900000|2023-06-14 20:35:00|34300.4|34245.9|34303.8|34249.2|34305.5|34253.2|34294.2|34244|281
1686775200000|2023-06-14 20:40:00|34304|34249.3|34308.4|34251.9|34309.4|34253|34301.7|34246.4|223
1686775500000|2023-06-14 20:45:00|34308.6|34252|34309.5|34252.8|34315.2|34254.3|34307.8|34249.8|317
1686775800000|2023-06-14 20:50:00|34314.7|34252.7|34321.5|34255.8|34325.6|34257.7|34309.5|34250.9|408
1686776100000|2023-06-14 20:55:00|34324.3|34254.3|34350.1|34230.1|34354.4|34257.7|34321.8|34219.3|376
1686776400000|2023-06-14 21:00:00|34349.6|34229.6|34348.2|34228.2|34359|34239|34347|34227|29
1686776700000|2023-06-14 21:05:00|34357.4|34237.4|34363.7|34243.7|34364.2|34244.2|34342.8|34222.8|102
1686777000000|2023-06-14 21:10:00|34363.8|34243.8|34371.8|34251.8|34373.4|34253.4|34363.1|34243.1|119
1686777300000|2023-06-14 21:15:00|34372.1|34252.1|34374.5|34254.5|34375|34255|34370.5|34250.5|73
1686777600000|2023-06-14 21:20:00|34376.2|34256.2|34369.8|34249.8|34376.8|34256.8|34369.3|34249.3|46
1686777900000|2023-06-14 21:25:00|34370|34250|34375.6|34255.6|34375.6|34255.6|34369.7|34249.7|77
1686778200000|2023-06-14 21:30:00|34375.4|34255.4|34365.2|34245.2|34375.7|34255.7|34360.6|34240.6|106
1686778500000|2023-06-14 21:35:00|34365|34245|34365.5|34245.5|34365.6|34245.6|34362.6|34242.6|32
1686778800000|2023-06-14 21:40:00|34366.8|34246.8|34362.7|34242.7|34366.8|34246.8|34362.4|34242.4|84
1686779100000|2023-06-14 21:45:00|34362.8|34242.8|34359.6|34239.6|34363.1|34243.1|34359.6|34239.6|106
1686779400000|2023-06-14 21:50:00|34360.1|34240.1|34357.2|34237.2|34367.4|34247.4|34355.7|34235.7|137
1686779700000|2023-06-14 21:55:00|34356.1|34236.1|34362|34242|34366.4|34246.4|34354.2|34234.2|209
1686780000000|2023-06-14 22:00:00|34356.8|34236.8|34361|34241|34373.8|34253.8|34352.2|34232.2|264
1686780300000|2023-06-14 22:05:00|34361.1|34241.1|34359.4|34239.4|34363.3|34243.3|34351.6|34231.6|119
1686780600000|2023-06-14 22:10:00|34357.6|34237.6|34359.5|34239.5|34362.4|34243.9|34350.4|34230.4|104
1686780900000|2023-06-14 22:15:00|34360.6|34240.6|34362.8|34242.8|34365.2|34246|34347.6|34237.9|119
1686781200000|2023-06-14 22:20:00|34362.9|34242.9|34359|34239|34362.9|34242.9|34349.9|34235.2|86
1686781500000|2023-06-14 22:25:00|34360.9|34240.9|34353.5|34233.5|34361.3|34243.7|34342.3|34231.9|92
1686781800000|2023-06-14 22:30:00|34357.5|34237.5|34354.2|34234.2|34361.1|34241.1|34350.7|34233.3|108
1686782100000|2023-06-14 22:35:00|34354.5|34234.5|34355.4|34235.4|34356.6|34236.6|34349.4|34229.4|65
1686782400000|2023-06-14 22:40:00|34355.3|34235.3|34355.7|34235.7|34358.6|34238.6|34345.5|34229.4|73
1686782700000|2023-06-14 22:45:00|34355.6|34235.6|34362.4|34242.4|34362.6|34242.6|34355.5|34235.5|121
1686783000000|2023-06-14 22:50:00|34362.3|34242.3|34344|34241.9|34362.7|34243|34344|34235.2|85
1686783300000|2023-06-14 22:55:00|34350.8|34233.2|34358.6|34238.6|34360.5|34241.7|34343.9|34232.8|66
1686783600000|2023-06-14 23:00:00|34354.4|34241.9|34359|34245.1|34362.6|34245.1|34351|34239.7|126
1686783900000|2023-06-14 23:05:00|34359.1|34245.2|34351.8|34245.3|34360.6|34254.7|34345.8|34243.4|151
1686784200000|2023-06-14 23:10:00|34351.7|34245.7|34349.1|34250.5|34354.4|34252.7|34339.8|34240.3|166
1686784500000|2023-06-14 23:15:00|34350.9|34250.6|34349.3|34230.4|34351.1|34250.6|34347.3|34230.1|153
1686784800000|2023-06-14 23:20:00|34349.2|34230.3|34339.8|34242.7|34349.2|34246.7|34339.5|34226.1|205
1686785100000|2023-06-14 23:25:00|34339.5|34242.8|34337.7|34234.2|34341.8|34244.1|34336.6|34225.7|228
1686785400000|2023-06-14 23:30:00|34338|34226.8|34331.4|34237.1|34338|34242.1|34328.3|34216.1|310
1686785700000|2023-06-14 23:35:00|34332|34242.4|34322.6|34230|34338.6|34243.5|34321.7|34226|220
1686786000000|2023-06-14 23:40:00|34322.7|34229.9|34315|34231.6|34327.2|34244.3|34313.9|34227.2|217
1686786300000|2023-06-14 23:45:00|34315.1|34231.7|34297.6|34239.8|34316.5|34244.9|34293.3|34225.2|295
1686786600000|2023-06-14 23:50:00|34297.7|34239.7|34289.2|34239.2|34301.9|34242.7|34289.1|34239.1|209
1686786900000|2023-06-14 23:55:00|34289.1|34239.1|34289.7|34239.7|34292.6|34240.7|34289|34238.2|140
1686787200000|2023-06-15 00:00:00|34289.6|34239.6|34290.7|34240.7|34292.1|34242|34287.9|34237.9|223
1686787500000|2023-06-15 00:05:00|34290.6|34240.6|34290.8|34240.8|34291.3|34241.3|34288.3|34238.3|191
1686787800000|2023-06-15 00:10:00|34290.9|34240.9|34290.8|34239.8|34299.5|34246.2|34287.3|34234.3|206
1686788100000|2023-06-15 00:15:00|34290.9|34239.7|34289.2|34239.2|34291.5|34240.6|34288.2|34238.2|202
1686788400000|2023-06-15 00:20:00|34289.3|34239.3|34296|34241.8|34297.3|34244.8|34289.2|34239.2|254
1686788700000|2023-06-15 00:25:00|34295.7|34241.9|34290.8|34240.4|34295.9|34242.6|34289.5|34238|299
1686789000000|2023-06-15 00:30:00|34290.9|34240.6|34291.4|34237.4|34294.2|34241.1|34289.5|34237|291
1686789300000|2023-06-15 00:35:00|34291.5|34237.3|34295.2|34242.3|34298.1|34242.5|34288.8|34237.3|269
1686789600000|2023-06-15 00:40:00|34295|34242.4|34298.4|34239.1|34298.5|34244.2|34292|34238.8|299
1686789900000|2023-06-15 00:45:00|34297.6|34239.9|34294.6|34241.1|34297.7|34243.1|34291.6|34239|251
1686790200000|2023-06-15 00:50:00|34295.7|34241.2|34299.1|34240.4|34302.6|34244.6|34292.9|34237.5|375
1686790500000|2023-06-15 00:55:00|34299.2|34240.7|34301.2|34239.2|34303.7|34245.4|34296.3|34238.6|335
1686790800000|2023-06-15 01:00:00|34301.1|34239|34303.6|34239.2|34307.5|34242.9|34299|34236.7|454
1686791100000|2023-06-15 01:05:00|34304.1|34239.4|34306|34244.2|34312.1|34247|34302.5|34239.1|454
1686791400000|2023-06-15 01:10:00|34305.9|34244.1|34343.5|34270.8|34348.2|34282.6|34305.9|34243.7|651
1686791700000|2023-06-15 01:15:00|34343.4|34270.7|34340.8|34268.3|34351.6|34284.6|34328.4|34260.4|568
1686792000000|2023-06-15 01:20:00|34340.4|34267.9|34357.7|34283.6|34360.2|34288.4|34329|34262.2|580
1686792300000|2023-06-15 01:25:00|34357.8|34283.8|34353.1|34277|34360.4|34289.9|34346.7|34276.4|431
1686792600000|2023-06-15 01:30:00|34353.4|34277.4|34369.2|34294.5|34369.8|34295.3|34346.6|34270.5|597
1686792900000|2023-06-15 01:35:00|34369.1|34294.4|34366.7|34300.5|34372.4|34300.6|34357.4|34283.5|481
1686793200000|2023-06-15 01:40:00|34366.6|34300.6|34387.1|34320.5|34387.1|34323.6|34366.6|34298.3|358
1686793500000|2023-06-15 01:45:00|34386.9|34320.4|34389.4|34335.5|34392|34337.5|34376.6|34320.2|294
1686793800000|2023-06-15 01:50:00|34386.7|34335.6|34391.2|34339|34391.2|34339.4|34382.4|34328.9|234
1686794100000|2023-06-15 01:55:00|34390|34339.1|34403.9|34353.9|34407.3|34356.7|34389.7|34337.6|366
1686794400000|2023-06-15 02:00:00|34404|34354|34408.6|34353.2|34418.8|34364.3|34401.7|34348.9|442
1686794700000|2023-06-15 02:05:00|34408.5|34353.1|34404.8|34354.8|34409.7|34357.6|34395.2|34344.5|358
1686795000000|2023-06-15 02:10:00|34404.6|34354.6|34407.9|34357.9|34421.7|34363.7|34404.2|34351.5|423
1686795300000|2023-06-15 02:15:00|34408|34358|34405.5|34353.5|34416.7|34359.2|34401.5|34347.9|362
1686795600000|2023-06-15 02:20:00|34405.3|34353.4|34419.5|34362.5|34422.2|34365|34404.3|34353.1|321
1686795900000|2023-06-15 02:25:00|34420.6|34363.9|34410.3|34356.4|34420.6|34364.1|34402.9|34351.2|395
1686796200000|2023-06-15 02:30:00|34410.5|34356.3|34412.3|34359.3|34414.6|34363.8|34405.3|34354.7|276
1686796500000|2023-06-15 02:35:00|34410.7|34360.7|34402.8|34351.2|34410.7|34360.7|34401.7|34350|351
1686796800000|2023-06-15 02:40:00|34402.9|34352.9|34406|34353|34415.3|34362|34402.9|34352.1|313
1686797100000|2023-06-15 02:45:00|34406.2|34353.1|34403.6|34353.6|34408.3|34355.9|34401.8|34350.3|215
1686797400000|2023-06-15 02:50:00|34403.5|34353.5|34403.1|34349.3|34408.3|34356.1|34399.8|34348.2|198
1686797700000|2023-06-15 02:55:00|34404.1|34349.2|34405.4|34348.3|34405.6|34352.8|34393.7|34343.7|333
1686798000000|2023-06-15 03:00:00|34405.6|34348.2|34409|34352.5|34409.9|34357.5|34401.2|34348.2|277
1686798300000|2023-06-15 03:05:00|34405.7|34352.4|34396.2|34346.2|34409.3|34355.6|34395.3|34343.4|294
1686798600000|2023-06-15 03:10:00|34396.3|34346.3|34397.5|34347.3|34403.1|34348.7|34393|34341.2|286
1686798900000|2023-06-15 03:15:00|34396.6|34346.6|34406.6|34355.3|34411.1|34356.4|34396.6|34344.6|230
1686799200000|2023-06-15 03:20:00|34406.5|34355.2|34406.1|34356.1|34411.1|34360|34404.7|34354.4|196
1686799500000|2023-06-15 03:25:00|34406.2|34356.2|34409.9|34359.9|34412|34360|34406.1|34355|151
1686799800000|2023-06-15 03:30:00|34410|34360|34401|34349.5|34411.7|34360.9|34400.5|34348.9|203
1686800100000|2023-06-15 03:35:00|34401.1|34349.6|34403.6|34353.6|34404.7|34353.7|34400.5|34349.5|174
1686800400000|2023-06-15 03:40:00|34404.8|34352.3|34402.2|34350.2|34407.6|34355.4|34400.8|34350.2|174
1686800700000|2023-06-15 03:45:00|34402.6|34350.1|34406.4|34356.4|34407.8|34357|34400.1|34349.6|224
1686801000000|2023-06-15 03:50:00|34406.5|34356.5|34403.3|34353.3|34409.2|34357.9|34400.2|34350.1|177
1686801300000|2023-06-15 03:55:00|34403.4|34353.4|34403.3|34350.7|34408.5|34358.3|34399|34349|259
1686801600000|2023-06-15 04:00:00|34403.2|34350.6|34403.3|34353.3|34409.7|34359.7|34401.8|34350.1|286
1686801900000|2023-06-15 04:05:00|34403.2|34353.2|34407.1|34357.1|34411.9|34361.9|34401.1|34351.1|198
1686802200000|2023-06-15 04:10:00|34407.2|34357.2|34407.2|34357.2|34412.2|34361.3|34405.6|34355.6|145
1686802500000|2023-06-15 04:15:00|34407.3|34357.3|34402.1|34350.6|34407.5|34357.4|34399.5|34348.7|200
1686802800000|2023-06-15 04:20:00|34402.4|34350.8|34403.5|34353.5|34405.4|34354.2|34401.1|34350.2|165
1686803100000|2023-06-15 04:25:00|34403.9|34352.7|34416.4|34355.4|34416.4|34355.4|34401.6|34349.6|124
1686803400000|2023-06-15 04:30:00|34418.7|34355.6|34402.5|34348.1|34418.7|34355.6|34400.6|34348|221
1686803700000|2023-06-15 04:35:00|34400.1|34348|34398.3|34348|34400.1|34350.1|34396.3|34346.2|195
1686804000000|2023-06-15 04:40:00|34398.2|34348.2|34401.2|34351.2|34401.7|34351.7|34398.1|34347.2|204
1686804300000|2023-06-15 04:45:00|34401.5|34351.5|34402.4|34352|34403.3|34353.3|34397.4|34346.5|199
1686804600000|2023-06-15 04:50:00|34402.5|34352.2|34403.5|34353.5|34404.9|34354|34402|34351.9|166
1686804900000|2023-06-15 04:55:00|34404.6|34352.7|34406.5|34353|34408.9|34355.3|34400.8|34347.6|266
1686805200000|2023-06-15 05:00:00|34406.6|34353.2|34414|34362.9|34416.5|34366.5|34406.2|34353.2|319
1686805500000|2023-06-15 05:05:00|34413.9|34362.8|34420.4|34370.4|34420.5|34370.5|34411.8|34361.8|276
1686805800000|2023-06-15 05:10:00|34420.3|34370.3|34418.5|34368.5|34423.5|34373.5|34416.8|34366.8|252
1686806100000|2023-06-15 05:15:00|34418.6|34368.6|34413.5|34363.5|34418.6|34368.6|34412.2|34362.2|261
1686806400000|2023-06-15 05:20:00|34413.2|34363.2|34402.9|34382.9|34422.5|34384|34395.5|34363|250
1686806700000|2023-06-15 05:25:00|34404.1|34384.1|34396.7|34346.7|34417.4|34386.7|34393|34343|286
1686807000000|2023-06-15 05:30:00|34396.8|34346.8|34382.9|34332.9|34396.8|34346.8|34382.8|34332.8|307
1686807300000|2023-06-15 05:35:00|34382.8|34332.8|34382.7|34332.7|34384|34334|34369|34318.2|398
1686807600000|2023-06-15 05:40:00|34382.8|34332.8|34379.3|34321.1|34388.6|34334|34372.7|34321.1|464
1686807900000|2023-06-15 05:45:00|34380.1|34321.9|34360.3|34310.3|34384.4|34325.5|34350.4|34298.4|474
1686808200000|2023-06-15 05:50:00|34357.8|34307.8|34359.3|34309.3|34362.7|34310.8|34349.1|34298.2|504
1686808500000|2023-06-15 05:55:00|34360.1|34310.1|34363|34313|34363|34313|34347.8|34297.5|499
1686808800000|2023-06-15 06:00:00|34351.1|34331.1|34350.1|34330.1|34358.9|34338.9|34342.3|34322.3|588
1686809100000|2023-06-15 06:05:00|34350.2|34330.2|34350.5|34330.5|34355.6|34335.6|34336.8|34316.8|489
1686809400000|2023-06-15 06:10:00|34351.4|34331.4|34359.2|34339.2|34365|34345|34351.4|34331.4|454
1686809700000|2023-06-15 06:15:00|34359|34339|34353.5|34333.5|34360.3|34340.3|34346.9|34326.9|455
1686810000000|2023-06-15 06:20:00|34354.4|34334.4|34358.1|34338.1|34364.9|34344.9|34349.1|34329.1|506
1686810300000|2023-06-15 06:25:00|34358|34338|34364.4|34344.4|34372.5|34352.5|34356.4|34336.4|463
1686810600000|2023-06-15 06:30:00|34364.5|34344.5|34366.6|34346.6|34369.2|34349.2|34360|34340|383
1686810900000|2023-06-15 06:35:00|34366.7|34346.7|34373|34353|34375.7|34355.7|34364|34344|387
1686811200000|2023-06-15 06:40:00|34373.9|34353.9|34383.7|34363.7|34383.7|34363.7|34361.3|34341.3|364
1686811500000|2023-06-15 06:45:00|34384.3|34364.3|34381|34361|34390.2|34370.2|34369.9|34349.9|324
1686811800000|2023-06-15 06:50:00|34380.9|34360.9|34401.2|34381.2|34413.9|34393.9|34379.7|34359.7|359
1686812100000|2023-06-15 06:55:00|34401.1|34381.1|34385.3|34365.3|34402.1|34382.1|34384.7|34364.7|376
1686812400000|2023-06-15 07:00:00|34384.9|34364.9|34417.3|34397.3|34417.3|34397.3|34359.3|34339.3|709
1686812700000|2023-06-15 07:05:00|34415.5|34395.5|34477.5|34457.5|34478.2|34458.2|34414.4|34394.4|645
1686813000000|2023-06-15 07:10:00|34478.1|34458.1|34465.9|34445.9|34483.9|34463.9|34453.2|34433.2|488
1686813300000|2023-06-15 07:15:00|34465.2|34445.2|34441.9|34421.9|34465.3|34445.3|34440.2|34420.2|492
1686813600000|2023-06-15 07:20:00|34443.4|34423.4|34433.2|34413.2|34447.7|34427.7|34431.9|34411.9|414
1686813900000|2023-06-15 07:25:00|34433.1|34413.1|34474.2|34454.2|34474.2|34454.2|34428.7|34408.7|473
1686814200000|2023-06-15 07:30:00|34473.2|34453.2|34437.3|34417.3|34475.8|34455.8|34431.9|34411.9|747
1686814500000|2023-06-15 07:35:00|34435.9|34415.9|34439.9|34419.9|34450.5|34430.5|34429.6|34409.6|478
1686814800000|2023-06-15 07:40:00|34440.2|34420.2|34435.2|34415.2|34443.8|34423.8|34427|34407|438
1686815100000|2023-06-15 07:45:00|34434.4|34414.4|34421.7|34401.7|34437.3|34417.3|34419.7|34399.7|447
1686815400000|2023-06-15 07:50:00|34421.6|34401.6|34430.1|34410.1|34440.1|34420.1|34405.5|34385.5|482
1686815700000|2023-06-15 07:55:00|34429.9|34409.9|34389.5|34369.5|34429.9|34409.9|34382.2|34362.2|508
1686816000000|2023-06-15 08:00:00|34386.8|34366.8|34411.6|34391.6|34411.6|34391.6|34380.5|34360.5|455
1686816300000|2023-06-15 08:05:00|34411.5|34391.5|34416|34396|34417.2|34397.2|34393.9|34373.9|358
1686816600000|2023-06-15 08:10:00|34414.1|34394.1|34406.5|34386.5|34421.2|34401.2|34403.4|34383.4|442
1686816900000|2023-06-15 08:15:00|34406.4|34386.4|34406.3|34386.3|34416|34396|34405.8|34385.8|411
1686817200000|2023-06-15 08:20:00|34406.2|34386.2|34432.9|34412.9|34434.8|34414.8|34398.1|34378.1|437
1686817500000|2023-06-15 08:25:00|34436|34416|34463.2|34443.2|34463.9|34443.9|34433.7|34413.7|426
1686817800000|2023-06-15 08:30:00|34463.1|34443.1|34440.5|34420.5|34464.5|34444.5|34434.3|34414.3|453
1686818100000|2023-06-15 08:35:00|34440|34420|34415.6|34395.6|34451|34431|34415.6|34395.6|377
1686818400000|2023-06-15 08:40:00|34417.3|34397.3|34441.1|34421.1|34447.9|34427.9|34417.2|34397.2|363
1686818700000|2023-06-15 08:45:00|34441.5|34421.5|34450.7|34430.7|34458.7|34438.7|34438.7|34418.7|327
1686819000000|2023-06-15 08:50:00|34450.4|34430.4|34486.1|34466.1|34489|34469|34450.4|34430.4|305
1686819300000|2023-06-15 08:55:00|34487.2|34467.2|34500.3|34480.3|34501.4|34481.4|34476.8|34456.8|421
1686819600000|2023-06-15 09:00:00|34500.4|34480.4|34511.3|34491.3|34532.6|34512.6|34495.8|34475.8|479
1686819900000|2023-06-15 09:05:00|34510.1|34490.1|34500.1|34480.1|34510.1|34490.1|34490.6|34470.6|368
1686820200000|2023-06-15 09:10:00|34500|34480|34491.2|34471.2|34506.5|34486.5|34470.5|34450.5|416
1686820500000|2023-06-15 09:15:00|34491.1|34471.1|34502.2|34482.2|34509|34489|34478|34458|653
1686820800000|2023-06-15 09:20:00|34501.5|34481.5|34494.2|34474.2|34507.8|34487.8|34480.1|34460.1|543
1686821100000|2023-06-15 09:25:00|34493.5|34473.5|34487.8|34467.8|34501.2|34481.2|34480.5|34460.5|458
1686821400000|2023-06-15 09:30:00|34487.9|34467.9|34479.1|34459.1|34498|34478|34472.3|34452.3|450
1686821700000|2023-06-15 09:35:00|34478.9|34458.9|34459.3|34439.3|34487.3|34467.3|34447.2|34427.2|514
1686822000000|2023-06-15 09:40:00|34458.6|34438.6|34459.3|34439.3|34465.4|34445.4|34452.8|34432.8|430
1686822300000|2023-06-15 09:45:00|34458.7|34438.7|34437.9|34417.9|34459.7|34439.7|34425.1|34405.1|477
1686822600000|2023-06-15 09:50:00|34438.3|34418.3|34437.7|34417.7|34448.8|34428.8|34432.3|34412.3|405
1686822900000|2023-06-15 09:55:00|34435.9|34415.9|34429.6|34409.6|34438.5|34418.5|34429.4|34409.4|369
1686823200000|2023-06-15 10:00:00|34429.8|34409.8|34462.7|34442.7|34468.5|34448.5|34429.4|34409.4|437
1686823500000|2023-06-15 10:05:00|34462.5|34442.5|34515.7|34495.7|34516.8|34496.8|34460|34440|395
1686823800000|2023-06-15 10:10:00|34516.2|34496.2|34574.5|34554.5|34577.3|34557.3|34516.2|34496.2|564
1686824100000|2023-06-15 10:15:00|34574.4|34554.4|34588.3|34568.3|34604.4|34584.4|34559.1|34539.1|511
1686824400000|2023-06-15 10:20:00|34588.4|34568.4|34597.6|34577.6|34603.4|34583.4|34588.4|34568.4|467
1686824700000|2023-06-15 10:25:00|34597.5|34577.5|34580.1|34560.1|34605.7|34585.7|34562.4|34542.4|450
1686825000000|2023-06-15 10:30:00|34579.9|34559.9|34563.4|34543.4|34585.2|34565.2|34556.4|34536.4|478
1686825300000|2023-06-15 10:35:00|34563.5|34543.5|34575.4|34555.4|34584.9|34564.9|34562.8|34542.8|385
1686825600000|2023-06-15 10:40:00|34575.2|34555.2|34589.5|34569.5|34604.9|34584.9|34574.9|34554.9|385
1686825900000|2023-06-15 10:45:00|34589.6|34569.6|34599.2|34579.2|34603.1|34583.1|34586.5|34566.5|447
1686826200000|2023-06-15 10:50:00|34598.9|34578.9|34651.1|34631.1|34657.1|34637.1|34598.9|34578.9|421
1686826500000|2023-06-15 10:55:00|34650.8|34630.8|34665.5|34645.5|34671.4|34651.4|34634.4|34614.4|428
1686826800000|2023-06-15 11:00:00|34665.9|34645.9|34666.8|34646.8|34667.9|34647.9|34655.5|34635.5|403
1686827100000|2023-06-15 11:05:00|34666.7|34646.7|34720.4|34700.4|34726.2|34706.2|34665.1|34645.1|446
1686827400000|2023-06-15 11:10:00|34720.5|34700.5|34703.1|34683.1|34725.8|34705.8|34697.7|34677.7|528
1686827700000|2023-06-15 11:15:00|34703|34683|34704.4|34684.4|34723.1|34703.1|34697.2|34677.2|476
1686828000000|2023-06-15 11:20:00|34705.1|34685.1|34699.3|34679.3|34709|34689|34699.1|34679.1|383
1686828300000|2023-06-15 11:25:00|34699.2|34679.2|34708.3|34688.3|34709.3|34689.3|34698.5|34678.5|466
1686828600000|2023-06-15 11:30:00|34708.4|34688.4|34741.6|34721.6|34753.6|34733.6|34706.5|34686.5|550
1686828900000|2023-06-15 11:35:00|34741.7|34721.7|34732|34712|34749|34729|34722.7|34702.7|441
1686829200000|2023-06-15 11:40:00|34732.7|34712.7|34732.8|34712.8|34735.3|34715.3|34725.6|34705.6|326
1686829500000|2023-06-15 11:45:00|34732.7|34712.7|34719.7|34699.7|34732.7|34712.7|34718.7|34698.7|446
1686829800000|2023-06-15 11:50:00|34719.6|34699.6|34740.2|34720.2|34741.3|34721.3|34718.2|34698.2|437
1686830100000|2023-06-15 11:55:00|34740.3|34720.3|34761.8|34741.8|34767.7|34747.7|34740.2|34720.2|528
1686830400000|2023-06-15 12:00:00|34762.1|34742.1|34778.2|34758.2|34780.7|34760.7|34761.3|34741.3|661
1686830700000|2023-06-15 12:05:00|34778.4|34758.4|34765.8|34745.8|34780.1|34760.1|34764.6|34744.6|531
1686831000000|2023-06-15 12:10:00|34760.3|34740.3|34730.9|34610.9|34762.2|34742.2|34683.6|34606.4|647
1686831300000|2023-06-15 12:15:00|34727.1|34607.1|34652.5|34632.5|34735.1|34655.7|34618.2|34584.7|897
1686831600000|2023-06-15 12:20:00|34655.4|34635.4|34656.8|34636.8|34676.4|34656.4|34651.4|34631.4|692
1686831900000|2023-06-15 12:25:00|34660.4|34640.4|34701.8|34611.7|34701.8|34651.6|34652.9|34611.7|690
1686832200000|2023-06-15 12:30:00|34711.5|34625.6|34624.2|34574.2|34718.2|34644.7|34575.6|34555.6|1026
1686832500000|2023-06-15 12:35:00|34626.1|34576.1|34652|34632|34653.1|34633.1|34594.9|34562.5|842
1686832800000|2023-06-15 12:40:00|34652.4|34632.4|34648.8|34598.4|34664|34635.1|34625.1|34596.6|846
1686833100000|2023-06-15 12:45:00|34648.7|34598.5|34660.2|34640.2|34660.2|34640.2|34619.2|34592|885
1686833400000|2023-06-15 12:50:00|34660.1|34640.1|34699.8|34679.8|34710.9|34690.9|34655.3|34635.3|876
1686833700000|2023-06-15 12:55:00|34699.7|34679.7|34649.7|34629.7|34734.9|34714.9|34649.4|34629.4|925
1686834000000|2023-06-15 13:00:00|34651.7|34631.7|34634.5|34614.5|34684.6|34664.6|34566.4|34546.4|871
1686834300000|2023-06-15 13:05:00|34634.4|34614.4|34599|34579|34638|34618|34598.8|34578.8|870
1686834600000|2023-06-15 13:10:00|34598.5|34578.5|34575.5|34525.5|34607.7|34587.7|34559.7|34525.2|660
1686834900000|2023-06-15 13:15:00|34575.6|34525.6|34420.2|34400.2|34576.2|34540.5|34420.2|34400.2|788
1686835200000|2023-06-15 13:20:00|34421.5|34401.5|34431.8|34411.8|34440.5|34420.5|34396.6|34376.6|818
1686835500000|2023-06-15 13:25:00|34431.6|34411.6|34434.3|34414.3|34443.9|34423.9|34413.1|34393.1|786
1686835800000|2023-06-15 13:30:00|34433|34413|34409.9|34389.9|34451.8|34431.8|34408.5|34388.5|728
1686836100000|2023-06-15 13:35:00|34409.8|34389.8|34422.6|34402.6|34430|34410|34365.4|34345.4|773
1686836400000|2023-06-15 13:40:00|34421.9|34401.9|34410.4|34390.4|34519|34413.3|34386|34366|804
1686836700000|2023-06-15 13:45:00|34409.6|34389.6|34374.3|34354.3|34413.7|34393.7|34355.6|34335.6|756
1686837000000|2023-06-15 13:50:00|34371.5|34351.5|34350.4|34330.4|34372.6|34352.6|34336.6|34316.6|729
1686837300000|2023-06-15 13:55:00|34350.5|34330.5|34342.3|34322.3|34362.8|34342.8|34339.4|34319.4|578
1686837600000|2023-06-15 14:00:00|34342.4|34322.4|34336.2|34316.2|34347.1|34327.1|34326.6|34306.6|698
1686837900000|2023-06-15 14:05:00|34336.3|34316.3|34316.6|34296.6|34336.3|34316.3|34312|34292|711
1686838200000|2023-06-15 14:10:00|34316.5|34296.5|34336.1|34316.1|34343|34323|34311.4|34291.4|613
1686838500000|2023-06-15 14:15:00|34336.4|34316.4|34277.5|34257.5|34336.8|34316.8|34274.2|34254.2|584
1686838800000|2023-06-15 14:20:00|34278.1|34258.1|34266.3|34246.3|34282.3|34262.3|34261.3|34241.3|610
1686839100000|2023-06-15 14:25:00|34265.9|34245.9|34293.2|34273.2|34293.9|34273.9|34261.1|34241.1|559
1686839400000|2023-06-15 14:30:00|34293.8|34273.8|34277.3|34257.3|34311|34291|34260|34240|651
1686839700000|2023-06-15 14:35:00|34277.2|34257.2|34350.3|34330.3|34350.5|34330.5|34271.1|34251.1|697
1686840000000|2023-06-15 14:40:00|34350|34330|34358.5|34338.5|34385.3|34365.3|34336.1|34316.1|789
1686840300000|2023-06-15 14:45:00|34358.4|34338.4|34341.8|34321.8|34373.3|34353.3|34325.2|34305.2|648
1686840600000|2023-06-15 14:50:00|34342.4|34322.4|34313|34293|34364.9|34344.9|34292.6|34272.6|721
1686840900000|2023-06-15 14:55:00|34314|34294|34307.3|34287.3|34337.1|34317.1|34299.4|34279.4|772
1686841200000|2023-06-15 15:00:00|34307.6|34287.6|34261|34241|34310.8|34290.8|34257.9|34237.9|726
1686841500000|2023-06-15 15:05:00|34261.2|34241.2|34242.6|34222.6|34280.2|34260.2|34241.9|34221.9|664
1686841800000|2023-06-15 15:10:00|34242.5|34222.5|34233.5|34213.5|34246.1|34226.1|34222.3|34202.3|560
1686842100000|2023-06-15 15:15:00|34233.8|34213.8|34236.8|34216.8|34246.9|34226.9|34218.5|34198.5|690
1686842400000|2023-06-15 15:20:00|34236.6|34216.6|34194.9|34174.9|34236.6|34216.6|34183.2|34163.2|478
1686842700000|2023-06-15 15:25:00|34194.8|34174.8|34175.9|34155.9|34195.4|34175.4|34173|34153|641
1686843000000|2023-06-15 15:30:00|34176|34156|34189.2|34169.2|34202.4|34182.4|34176|34156|656
1686843300000|2023-06-15 15:35:00|34189.4|34169.4|34155.5|34135.5|34192.7|34172.7|34155.5|34135.5|587
1686843600000|2023-06-15 15:40:00|34155.3|34135.3|34135.3|34115.3|34157.5|34137.5|34135.2|34115.2|473
1686843900000|2023-06-15 15:45:00|34135.6|34115.6|34150.6|34130.6|34150.6|34130.6|34130.2|34110.2|281
1686844200000|2023-06-15 15:50:00|34150.4|34130.4|34149.1|34129.1|34156.5|34136.5|34148.4|34128.4|315
1686844500000|2023-06-15 15:55:00|34149|34129|34150.2|34130.2|34154.7|34134.7|34144.2|34124.2|327
1686844800000|2023-06-15 16:00:00|34150.3|34130.3|34156.4|34136.4|34156.7|34136.7|34140.2|34120.2|330
1686845100000|2023-06-15 16:05:00|34156.3|34136.3|34137.6|34117.6|34171.7|34151.7|34137.6|34117.6|309
1686845400000|2023-06-15 16:10:00|34137.5|34117.5|34130.3|34110.3|34138.5|34118.5|34127.8|34107.8|331
1686845700000|2023-06-15 16:15:00|34130.2|34110.2|34128.9|34108.9|34131.4|34111.4|34124.2|34104.2|274
1686846000000|2023-06-15 16:20:00|34128.8|34108.8|34116.5|34096.5|34131|34111|34114.7|34094.7|424
1686846300000|2023-06-15 16:25:00|34117|34097|34120.9|34100.9|34131.9|34111.9|34115.5|34095.5|376
1686846600000|2023-06-15 16:30:00|34121|34101|34121.4|34101.4|34123.8|34103.8|34116.5|34096.5|327
1686846900000|2023-06-15 16:35:00|34122.4|34102.4|34132.6|34112.6|34138.8|34118.8|34121.3|34101.3|352
1686847200000|2023-06-15 16:40:00|34133.1|34113.1|34128.4|34108.4|34133.9|34113.9|34122.6|34102.6|327
1686847500000|2023-06-15 16:45:00|34128.7|34108.7|34156.5|34136.5|34161|34141|34125.2|34105.2|471
1686847800000|2023-06-15 16:50:00|34156.2|34136.2|34154.4|34134.4|34166.2|34146.2|34137.9|34117.9|477
1686848100000|2023-06-15 16:55:00|34154.5|34134.5|34196.8|34176.8|34217.7|34197.7|34154.5|34134.5|634
1686848400000|2023-06-15 17:00:00|34197.9|34177.9|34230.1|34210.1|34231.5|34211.5|34196.3|34176.3|496
1686848700000|2023-06-15 17:05:00|34230.2|34210.2|34208.9|34188.9|34233.4|34213.4|34208.6|34188.6|326
1686849000000|2023-06-15 17:10:00|34209|34189|34214.5|34194.5|34222.1|34202.1|34201.4|34181.4|424
1686849300000|2023-06-15 17:15:00|34214.1|34194.1|34220.3|34200.3|34228.1|34208.1|34210.7|34190.7|219
1686849600000|2023-06-15 17:20:00|34220.4|34200.4|34217.4|34197.4|34223.9|34203.9|34216.3|34196.3|220
1686849900000|2023-06-15 17:25:00|34217.5|34197.5|34214.5|34194.5|34223.1|34203.1|34214.4|34194.4|202
1686850200000|2023-06-15 17:30:00|34214.4|34194.4|34200.5|34180.5|34216.4|34196.4|34198.7|34178.7|310
1686850500000|2023-06-15 17:35:00|34200|34180|34201.1|34181.1|34210.8|34190.8|34194.2|34174.2|422
1686850800000|2023-06-15 17:40:00|34201|34181|34201.5|34181.5|34213.8|34193.8|34198|34178|383
1686851100000|2023-06-15 17:45:00|34201.7|34181.7|34187.9|34167.9|34208.3|34188.3|34186.8|34166.8|278
1686851400000|2023-06-15 17:50:00|34188|34168|34196.8|34176.8|34199.9|34179.9|34186.7|34166.7|290
1686851700000|2023-06-15 17:55:00|34195.4|34175.4|34201.6|34181.6|34203.2|34183.2|34193.9|34173.9|303
1686852000000|2023-06-15 18:00:00|34201.7|34181.7|34189|34169|34201.7|34181.7|34183.5|34163.5|396
1686852300000|2023-06-15 18:05:00|34188.3|34168.3|34193.6|34173.6|34198.4|34178.4|34183.8|34163.8|400
1686852600000|2023-06-15 18:10:00|34193.4|34173.4|34203.5|34183.5|34205.6|34185.6|34186.9|34166.9|332
1686852900000|2023-06-15 18:15:00|34203.4|34183.4|34204.9|34184.9|34208.8|34188.8|34199.6|34179.6|150
1686853200000|2023-06-15 18:20:00|34207.6|34187.6|34202.6|34182.6|34209|34189|34201.7|34181.7|256
1686853500000|2023-06-15 18:25:00|34202.5|34182.5|34208.4|34188.4|34209.2|34189.2|34198.7|34178.7|265
1686853800000|2023-06-15 18:30:00|34208.3|34188.3|34206.1|34186.1|34219|34199|34197.1|34177.1|390
1686854100000|2023-06-15 18:35:00|34205.2|34185.2|34212.6|34192.6|34215|34195|34197.4|34177.4|340
1686854400000|2023-06-15 18:40:00|34213|34193|34191.5|34171.5|34213.3|34193.3|34190.3|34170.3|185
1686854700000|2023-06-15 18:45:00|34191.4|34171.4|34183.9|34163.9|34192.3|34172.3|34182.6|34162.6|218
1686855000000|2023-06-15 18:50:00|34184.9|34164.9|34185.3|34165.3|34187.3|34167.3|34183|34163|293
1686855300000|2023-06-15 18:55:00|34185.4|34165.4|34166.3|34146.3|34186|34166|34158.6|34138.6|418
1686855600000|2023-06-15 19:00:00|34166.4|34146.4|34130.9|34110.9|34174.1|34154.1|34128|34094.2|578
1686855900000|2023-06-15 19:05:00|34131.1|34111.1|34089.5|34069.5|34148.7|34111.9|34089.3|34069.3|555
1686856200000|2023-06-15 19:10:00|34089.6|34069.6|34086|34066|34094.2|34074.2|34086|34066|433
1686856500000|2023-06-15 19:15:00|34085.9|34065.9|34081.7|34061.7|34087.5|34067.5|34079.1|34059.1|505
1686856800000|2023-06-15 19:20:00|34081.5|34061.5|34092.8|34072.8|34094.2|34074.2|34081|34061|422
1686857100000|2023-06-15 19:25:00|34092.7|34072.7|34090.2|34070.2|34094.7|34074.7|34088.6|34068.6|446
1686857400000|2023-06-15 19:30:00|34090.3|34070.3|34095.9|34075.9|34096.4|34076.4|34087.7|34067.7|514
1686857700000|2023-06-15 19:35:00|34095.8|34075.8|34094.6|34074.6|34098.8|34078.8|34092.3|34072.3|525
1686858000000|2023-06-15 19:40:00|34094.7|34074.7|34102.7|34082.7|34103.5|34083.5|34090.4|34070.4|476
1686858300000|2023-06-15 19:45:00|34102.6|34082.6|34099.2|34079.2|34104.5|34084.5|34096.4|34076.4|598
1686858600000|2023-06-15 19:50:00|34099.9|34079.9|34097.1|34077.1|34105.4|34085.4|34094.4|34074.4|481
1686858900000|2023-06-15 19:55:00|34097.2|34077.2|34098.1|34078.1|34102.8|34082.8|34093.8|34073.8|595
1686859200000|2023-06-15 20:00:00|34099.4|34079.4|34113.3|34063.3|34121.2|34083|34098.3|34058.1|390
1686859500000|2023-06-15 20:05:00|34113.2|34063.2|34101.4|34081.4|34117.9|34084.3|34098|34063.2|283
1686859800000|2023-06-15 20:10:00|34102.4|34082.4|34104.8|34084.8|34121|34086.4|34100.1|34066.4|253
1686860100000|2023-06-15 20:15:00|34104.9|34084.9|34101.5|34081.5|34121.6|34086.4|34099.8|34066.6|215
1686860400000|2023-06-15 20:20:00|34101|34081|34101.7|34081.7|34102.9|34082.9|34097.8|34077.8|138
1686860700000|2023-06-15 20:25:00|34101.9|34081.9|34100.1|34080.1|34102.4|34082.4|34098.1|34078.1|152
1686861000000|2023-06-15 20:30:00|34100.2|34080.2|34113.6|34063.6|34117|34081.7|34097.4|34062.7|133
1686861300000|2023-06-15 20:35:00|34116.9|34066.9|34120|34069.2|34120|34081.7|34098.5|34065.2|100
1686861600000|2023-06-15 20:40:00|34120.1|34069.3|34119.4|34069.4|34121.5|34069.7|34117.1|34065|127
1686861900000|2023-06-15 20:45:00|34119.5|34069.5|34118.6|34068.6|34128.6|34072.2|34118.6|34061.1|200
1686862200000|2023-06-15 20:50:00|34122.9|34066.2|34130|34066.4|34131.6|34070|34122.4|34063.4|170
1686862500000|2023-06-15 20:55:00|34130.4|34065.7|34160.8|34040.8|34191.7|34074|34124.8|34034|336
1686862800000|2023-06-15 21:00:00|34176.8|34056.8|34170.5|34050.5|34195|34075|34170.5|34050.5|64
1686863100000|2023-06-15 21:05:00|34170.8|34050.8|34197.3|34077.3|34197.5|34077.5|34170.8|34050.8|50
1686863400000|2023-06-15 21:10:00|34197.4|34077.4|34201.6|34081.6|34204.7|34084.7|34195.1|34075.1|34
1686863700000|2023-06-15 21:15:00|34201.5|34081.5|34205.1|34085.1|34205.2|34085.2|34201.3|34081.3|19
1686864000000|2023-06-15 21:20:00|34205.3|34085.3|34205.2|34085.2|34205.3|34085.3|34205|34085|7
1686864300000|2023-06-15 21:25:00|34199.8|34079.8|34200.9|34080.9|34200.9|34080.9|34199.8|34079.8|52
1686864600000|2023-06-15 21:30:00|34200.7|34080.7|34201.7|34081.7|34204|34084|34199.6|34079.6|53
1686864900000|2023-06-15 21:35:00|34201|34081|34201.2|34081.2|34209.1|34089.1|34200.3|34080.3|38
1686865200000|2023-06-15 21:40:00|34201.1|34081.1|34200.8|34080.8|34211.7|34091.7|34200.5|34080.5|84
1686865500000|2023-06-15 21:45:00|34209|34089|34210.4|34090.4|34210.4|34090.4|34207.6|34087.6|101
1686865800000|2023-06-15 21:50:00|34210.5|34090.5|34207.6|34087.6|34210.9|34090.9|34207.6|34087.6|57
1686866100000|2023-06-15 21:55:00|34207.5|34087.5|34189.3|34069.3|34209.8|34089.8|34189.3|34069.3|77
1686866400000|2023-06-15 22:00:00|34189.4|34069.4|34189.3|34069.3|34200|34080|34174.9|34054.9|257
1686866700000|2023-06-15 22:05:00|34189.2|34069.2|34184.1|34064.1|34191.1|34071.1|34180.2|34060.2|134
1686867000000|2023-06-15 22:10:00|34184.2|34064.2|34184.8|34064.8|34186.2|34066.2|34177.6|34057.6|102
1686867300000|2023-06-15 22:15:00|34183.2|34063.2|34180.4|34060.4|34183.7|34063.7|34179.2|34059.2|109
1686867600000|2023-06-15 22:20:00|34180.5|34060.5|34178.4|34058.4|34185.3|34065.3|34176.2|34056.2|95
1686867900000|2023-06-15 22:25:00|34177.9|34057.9|34180.3|34060.3|34183.8|34063.8|34175.3|34055.3|72
1686868200000|2023-06-15 22:30:00|34180.2|34060.2|34179|34059|34183.9|34063.9|34174.1|34054.1|113
1686868500000|2023-06-15 22:35:00|34179.1|34059.1|34183.2|34063.2|34184.9|34064.9|34177|34057|123
1686868800000|2023-06-15 22:40:00|34183.3|34063.3|34182.5|34062.5|34186.4|34066.4|34181.6|34061.6|172
1686869100000|2023-06-15 22:45:00|34182.3|34062.3|34183.5|34063.5|34185.2|34065.2|34179.2|34059.2|293
1686869400000|2023-06-15 22:50:00|34183.6|34063.6|34178.2|34058.2|34184.2|34064.2|34173.3|34053.3|276
1686869700000|2023-06-15 22:55:00|34178.1|34058.1|34181|34061|34181.7|34061.7|34177.8|34057.8|162
1686870000000|2023-06-15 23:00:00|34178.1|34058.1|34173.3|34053.3|34180.2|34060.2|34172|34052|167
1686870300000|2023-06-15 23:05:00|34173.4|34053.4|34175.1|34055.1|34177.3|34057.3|34171.9|34051.9|242
1686870600000|2023-06-15 23:10:00|34175|34055|34174.6|34054.6|34176.6|34056.6|34173.6|34053.6|138
1686870900000|2023-06-15 23:15:00|34174.7|34054.7|34176.2|34056.2|34176.2|34056.2|34174.1|34054.1|124
1686871200000|2023-06-15 23:20:00|34176.3|34056.3|34174.3|34054.3|34176.3|34056.3|34173.6|34053.6|111
1686871500000|2023-06-15 23:25:00|34174.4|34054.4|34183.2|34063.2|34186|34066|34172.4|34052.4|152
1686871800000|2023-06-15 23:30:00|34183.3|34063.3|34186.1|34066.1|34186.4|34066.4|34179.2|34059.2|153
1686872100000|2023-06-15 23:35:00|34186.3|34066.3|34181.5|34061.5|34188|34068|34176.7|34056.7|206
1686872400000|2023-06-15 23:40:00|34181.3|34061.3|34186.4|34066.4|34188.2|34068.2|34178.4|34058.4|201
1686872700000|2023-06-15 23:45:00|34186.5|34066.5|34125.7|34061.3|34187.5|34068.2|34119|34035|335
1686873000000|2023-06-15 23:50:00|34125.8|34061.4|34130.8|34058.3|34131.9|34065.5|34117.2|34054.7|330
1686873300000|2023-06-15 23:55:00|34130|34057.5|34143|34060|34143|34068|34121.5|34056.1|309
1686873600000|2023-06-16 00:00:00|34144.3|34059.5|34129.6|34048.7|34157.2|34067.9|34124.2|34046.5|463
1686873900000|2023-06-16 00:05:00|34129.7|34049.2|34127.9|34048.5|34130.8|34050.9|34125.3|34046.7|327
1686874200000|2023-06-16 00:10:00|34127.7|34048.4|34126.7|34052.8|34132.3|34052.9|34125.5|34042.6|254
1686874500000|2023-06-16 00:15:00|34126.6|34052.6|34127.3|34051.7|34129.6|34052.6|34125.4|34048.1|230
1686874800000|2023-06-16 00:20:00|34127.4|34051.9|34127.3|34052.4|34132.2|34054.3|34125.6|34050.2|245
1686875100000|2023-06-16 00:25:00|34127.4|34052.5|34124.4|34056.3|34131.1|34059.1|34116.8|34051.7|237
1686875400000|2023-06-16 00:30:00|34124.1|34056.2|34130.4|34064.6|34132.8|34067.5|34124|34055.8|283
1686875700000|2023-06-16 00:35:00|34130.3|34064|34115.7|34056.4|34130.4|34066|34113.6|34051.2|243
1686876000000|2023-06-16 00:40:00|34115.6|34056.7|34119.8|34051.2|34120.2|34058.6|34113.9|34051.1|240
1686876300000|2023-06-16 00:45:00|34117.9|34052.3|34115.1|34056.8|34118.5|34058.4|34112.8|34051.9|251
1686876600000|2023-06-16 00:50:00|34115.7|34057.3|34128.7|34065.8|34133.3|34070.1|34115.3|34053.9|459
1686876900000|2023-06-16 00:55:00|34129.8|34066.7|34134.9|34067.3|34136.9|34073.4|34124.3|34062.8|436
1686877200000|2023-06-16 01:00:00|34133.4|34068.9|34117.6|34059.7|34139.3|34068.9|34114.9|34052.3|468
1686877500000|2023-06-16 01:05:00|34117.8|34059.9|34120.4|34056.2|34120.9|34060.9|34114.6|34053.3|237
1686877800000|2023-06-16 01:10:00|34120.5|34056.3|34124.5|34056.3|34124.7|34062.7|34117.2|34054.7|270
1686878100000|2023-06-16 01:15:00|34124.7|34056.4|34124.4|34064.4|34128.5|34067.4|34119.1|34056.1|349
1686878400000|2023-06-16 01:20:00|34125.2|34064.7|34131.9|34066.3|34132.6|34070.5|34124.6|34062|356
1686878700000|2023-06-16 01:25:00|34130.2|34065.9|34128|34062.6|34132.9|34072.8|34122.4|34062|224
1686879000000|2023-06-16 01:30:00|34128.4|34062.7|34132.3|34067.4|34136.3|34073.8|34124.2|34061.7|391
1686879300000|2023-06-16 01:35:00|34132.2|34067.2|34125.8|34060.5|34132.4|34071.1|34120.9|34058.4|442
1686879600000|2023-06-16 01:40:00|34126|34060.6|34118.9|34054.2|34126.2|34065.2|34116.8|34053.9|325
1686879900000|2023-06-16 01:45:00|34119.8|34054.1|34110.8|34049|34119.8|34055.8|34108.6|34046.6|320
1686880200000|2023-06-16 01:50:00|34107.6|34052.5|34114.2|34052.7|34117.4|34053.7|34107.6|34048.5|257
1686880500000|2023-06-16 01:55:00|34115.7|34049.1|34117.9|34054.9|34121.8|34057.8|34114.4|34049.1|355
1686880800000|2023-06-16 02:00:00|34119.5|34055.1|34125.1|34058.5|34126.4|34063.1|34111.5|34050.1|411
1686881100000|2023-06-16 02:05:00|34125.2|34059.9|34119.5|34057.6|34126.7|34066.7|34114.4|34054|455
1686881400000|2023-06-16 02:10:00|34119.9|34057.7|34119.9|34053.3|34121.2|34064.3|34111.9|34052.3|351
1686881700000|2023-06-16 02:15:00|34120|34053.5|34117.1|34056.3|34124|34062.2|34111.9|34050|450
1686882000000|2023-06-16 02:20:00|34117.7|34056.4|34121.3|34058.3|34124|34068.5|34114|34054.3|396
1686882300000|2023-06-16 02:25:00|34117.6|34059|34125.6|34066.1|34128.2|34067.6|34116.4|34058.9|312
1686882600000|2023-06-16 02:30:00|34128.7|34065|34138.3|34063|34146.9|34071.9|34125.8|34060.1|428
1686882900000|2023-06-16 02:35:00|34137.9|34062.8|34133.4|34056|34141.8|34064.4|34128.6|34054.4|300
1686883200000|2023-06-16 02:40:00|34133.6|34056.2|34143.7|34058.4|34153.6|34063.8|34127|34050.8|365
1686883500000|2023-06-16 02:45:00|34143.8|34058.5|34146.3|34064.5|34165.1|34087.1|34131.8|34054.4|573
1686883800000|2023-06-16 02:50:00|34146.6|34064.7|34145.7|34079.6|34154.4|34083.5|34142.1|34063.6|466
1686884100000|2023-06-16 02:55:00|34145.4|34079.5|34157.1|34089.4|34158.8|34090.4|34144.5|34076|346
1686884400000|2023-06-16 03:00:00|34157.7|34089.6|34146.7|34081.2|34157.8|34089.9|34143.5|34076.6|330
1686884700000|2023-06-16 03:05:00|34146.8|34079.3|34151.5|34067.9|34158.1|34081.8|34145.1|34067.9|309
1686885000000|2023-06-16 03:10:00|34151.3|34067.8|34154.8|34074.7|34160.7|34078.5|34145.1|34067.5|272
1686885300000|2023-06-16 03:15:00|34148.4|34074.6|34152.3|34081.6|34163.7|34081.6|34148.3|34071.1|293
1686885600000|2023-06-16 03:20:00|34157.7|34076.6|34147|34066.6|34157.7|34081.5|34140.5|34065.7|244
1686885900000|2023-06-16 03:25:00|34147.1|34066.7|34139.5|34069.4|34149.6|34073.8|34138.3|34061.3|266
1686886200000|2023-06-16 03:30:00|34139.4|34069.5|34149|34068|34153.8|34073.5|34139.1|34061.8|365
1686886500000|2023-06-16 03:35:00|34149.2|34068.1|34143.6|34073.4|34153.4|34074.9|34141.7|34065.1|217
1686886800000|2023-06-16 03:40:00|34143.5|34073.5|34134.2|34067.2|34158|34078.7|34133.5|34066.9|248
1686887100000|2023-06-16 03:45:00|34134.4|34067.3|34132|34066.3|34135.1|34070.8|34130.6|34066.2|231
1686887400000|2023-06-16 03:50:00|34132.2|34067|34137.2|34074.1|34141.4|34074.2|34131.6|34066.9|189
1686887700000|2023-06-16 03:55:00|34137|34074|34141.9|34075.3|34145.2|34077.9|34135.7|34071.3|167
1686888000000|2023-06-16 04:00:00|34149.5|34075.4|34154.9|34083.4|34154.9|34083.4|34142.5|34074.1|303
1686888300000|2023-06-16 04:05:00|34155|34083.3|34150.5|34080|34155.6|34084.5|34147.3|34077.6|241
1686888600000|2023-06-16 04:10:00|34150.3|34079.8|34140.4|34072.7|34151.7|34081.7|34140.4|34068|330
1686888900000|2023-06-16 04:15:00|34141.9|34072.8|34138.7|34069.2|34143.7|34074.7|34137.6|34069|376
1686889200000|2023-06-16 04:20:00|34139|34069.8|34137.2|34071.6|34141.4|34074.3|34136.9|34068.3|278
1686889500000|2023-06-16 04:25:00|34137.1|34071.5|34131.3|34063.3|34137.7|34071.8|34129.9|34062.3|213
1686889800000|2023-06-16 04:30:00|34131.4|34062.6|34126|34057.3|34132.4|34064|34124.1|34057|211
1686890100000|2023-06-16 04:35:00|34125.9|34057.2|34128.4|34060.1|34130.2|34061.8|34124.1|34057.1|192
1686890400000|2023-06-16 04:40:00|34128.5|34060|34128.2|34059.9|34128.5|34061.4|34125.5|34059|174
1686890700000|2023-06-16 04:45:00|34128.3|34060|34130.1|34065|34132.9|34066|34125.9|34058.9|207
1686891000000|2023-06-16 04:50:00|34130.2|34065.1|34128.2|34060|34134.5|34068.4|34126.6|34060|268
1686891300000|2023-06-16 04:55:00|34128.3|34060.3|34133.7|34069.6|34133.9|34069.9|34123.5|34058.3|294
1686891600000|2023-06-16 05:00:00|34141.2|34069.7|34130.4|34071.8|34141.2|34085.4|34123.3|34069.7|513
1686891900000|2023-06-16 05:05:00|34130.2|34072.6|34129.3|34075.5|34137.6|34081.9|34125|34072.4|512
1686892200000|2023-06-16 05:10:00|34131.6|34075.6|34127.2|34077.2|34141.6|34082.2|34126.8|34075|496
1686892500000|2023-06-16 05:15:00|34127.5|34077.5|34128.1|34074.5|34135.2|34080.2|34122.2|34072.2|399
1686892800000|2023-06-16 05:20:00|34128.3|34074.7|34122.3|34065.8|34129.4|34076.9|34119.7|34065.8|336
1686893100000|2023-06-16 05:25:00|34124.3|34066.1|34119|34063.5|34125.3|34069|34113.5|34061.7|575
1686893400000|2023-06-16 05:30:00|34117.5|34063.6|34116.3|34066.3|34123.2|34070.5|34115.2|34062.6|282
1686893700000|2023-06-16 05:35:00|34116|34066|34119|34069|34120.4|34070.1|34110.3|34060.3|304
1686894000000|2023-06-16 05:40:00|34120|34070|34109|34059|34122.6|34072.6|34108.3|34058.3|338
1686894300000|2023-06-16 05:45:00|34108.7|34058.7|34113.2|34055.1|34115.3|34062.1|34105.5|34054.8|343
1686894600000|2023-06-16 05:50:00|34113.7|34055.3|34113.3|34062.4|34122.4|34067|34104.4|34053.9|369
1686894900000|2023-06-16 05:55:00|34112.4|34062.5|34121.5|34071.5|34131.1|34075.4|34112|34058.7|528
1686895200000|2023-06-16 06:00:00|34108.1|34088.1|34104|34084|34127.1|34092|34093.5|34061|508
1686895500000|2023-06-16 06:05:00|34104.1|34084.1|34097.7|34077.7|34109.1|34089.1|34094.5|34074.5|525
1686895800000|2023-06-16 06:10:00|34098.4|34078.4|34087.9|34067.9|34102.5|34082.5|34087|34067|568
1686896100000|2023-06-16 06:15:00|34088|34068|34077.1|34057.1|34090.5|34070.5|34074.4|34054.4|659
1686896400000|2023-06-16 06:20:00|34077.6|34057.6|34056.2|34036.2|34080.6|34060.6|34048.4|34028.4|775
1686896700000|2023-06-16 06:25:00|34056.1|34036.1|34049.5|34029.5|34073.8|34053.8|34046.4|34026.4|718
1686897000000|2023-06-16 06:30:00|34050.9|34030.9|34053.6|34033.6|34065.1|34045.1|34048.7|34028.7|738
1686897300000|2023-06-16 06:35:00|34053.5|34033.5|34067.2|34047.2|34067.7|34047.7|34053.1|34033.1|591
1686897600000|2023-06-16 06:40:00|34067.5|34047.5|34142|34122|34147.7|34127.7|34065.8|34045.8|645
1686897900000|2023-06-16 06:45:00|34141.8|34121.8|34140.8|34120.8|34167.8|34137|34138.2|34113.9|650
1686898200000|2023-06-16 06:50:00|34140.9|34120.9|34142.3|34122.3|34161|34141|34139.4|34119.4|705
1686898500000|2023-06-16 06:55:00|34142.1|34122.1|34153.3|34133.3|34163.6|34136.9|34134.1|34104.4|577
1686898800000|2023-06-16 07:00:00|34154.1|34134.1|34140.8|34120.8|34154.1|34134.1|34133.1|34113.1|605
1686899100000|2023-06-16 07:05:00|34140.7|34120.7|34166.4|34146.4|34171.2|34151.2|34134.3|34114.3|479
1686899400000|2023-06-16 07:10:00|34165.9|34145.9|34156.1|34136.1|34168.9|34148.9|34155.9|34135.9|447
1686899700000|2023-06-16 07:15:00|34157.3|34137.3|34203.8|34183.8|34212.8|34192.8|34155.4|34135.4|624
1686900000000|2023-06-16 07:20:00|34203.2|34183.2|34233.4|34213.4|34238.2|34218.2|34203.2|34183.2|671
1686900300000|2023-06-16 07:25:00|34233.5|34213.5|34247.5|34227.5|34278.7|34258.7|34229.1|34209.1|538
1686900600000|2023-06-16 07:30:00|34248.7|34228.7|34222.4|34202.4|34248.7|34228.7|34189.9|34154.2|471
1686900900000|2023-06-16 07:35:00|34222.5|34202.5|34224.1|34204.1|34240.7|34209.7|34210.3|34173.9|570
1686901200000|2023-06-16 07:40:00|34225.3|34205.3|34224.6|34204.6|34234.3|34214.3|34210.8|34190.8|571
1686901500000|2023-06-16 07:45:00|34224.7|34204.7|34233.9|34213.9|34236.8|34216.8|34223.9|34203.9|469
1686901800000|2023-06-16 07:50:00|34234|34214|34222.4|34202.4|34244.9|34224.9|34220.1|34200.1|484
1686902100000|2023-06-16 07:55:00|34221.9|34201.9|34169.6|34119.6|34222.9|34202.9|34167.4|34119.6|606
1686902400000|2023-06-16 08:00:00|34169.8|34119.8|34145.9|34125.9|34171.9|34148.2|34138.9|34115.3|562
1686902700000|2023-06-16 08:05:00|34146.4|34126.4|34149.2|34129.2|34154.9|34134.9|34145.7|34125.7|502
1686903000000|2023-06-16 08:10:00|34149.1|34129.1|34137.6|34117.6|34153.4|34133.4|34137.4|34117.4|444
1686903300000|2023-06-16 08:15:00|34137.2|34117.2|34149.4|34129.4|34162.4|34142.4|34136.2|34116.2|426
1686903600000|2023-06-16 08:20:00|34149.3|34129.3|34150.6|34130.6|34153.3|34133.3|34144.6|34124.6|392
1686903900000|2023-06-16 08:25:00|34150.5|34130.5|34156.1|34136.1|34169.8|34149.8|34147.1|34127.1|438
1686904200000|2023-06-16 08:30:00|34156.6|34136.6|34154.5|34134.5|34168.5|34148.5|34146.2|34126.2|540
1686904500000|2023-06-16 08:35:00|34154.6|34134.6|34163.7|34143.7|34165.9|34145.9|34151.4|34131.4|473
1686904800000|2023-06-16 08:40:00|34163.9|34143.9|34173.6|34153.6|34175.2|34155.2|34158.2|34138.2|508
1686905100000|2023-06-16 08:45:00|34174.3|34154.3|34174.7|34154.7|34185.7|34165.7|34162|34142|498
1686905400000|2023-06-16 08:50:00|34175.2|34155.2|34175.1|34155.1|34177.8|34157.8|34172.5|34152.5|428
1686905700000|2023-06-16 08:55:00|34175.8|34155.8|34181.9|34161.9|34183.5|34163.5|34172.2|34152.2|437
1686906000000|2023-06-16 09:00:00|34182|34162|34188.1|34168.1|34199|34179|34178.1|34158.1|498
1686906300000|2023-06-16 09:05:00|34188.2|34168.2|34199|34179|34204.7|34184.7|34187.4|34167.4|413
1686906600000|2023-06-16 09:10:00|34199.1|34179.1|34225.1|34205.1|34225.8|34205.8|34199|34179|461
1686906900000|2023-06-16 09:15:00|34225.2|34205.2|34224.7|34204.7|34231.5|34211.5|34215|34195|485
1686907200000|2023-06-16 09:20:00|34224.8|34204.8|34207.8|34187.8|34225.3|34205.3|34206.3|34186.3|302
1686907500000|2023-06-16 09:25:00|34207.9|34187.9|34208.1|34188.1|34215.3|34195.3|34206.3|34186.3|374
1686907800000|2023-06-16 09:30:00|34208|34188|34216.8|34196.8|34220|34200|34204.2|34184.2|413
1686908100000|2023-06-16 09:35:00|34217.1|34197.1|34216.1|34196.1|34219.6|34199.6|34209.2|34189.2|351
1686908400000|2023-06-16 09:40:00|34216.3|34196.3|34209.1|34189.1|34216.3|34196.3|34206.1|34186.1|378
1686908700000|2023-06-16 09:45:00|34209.2|34189.2|34214.7|34194.7|34216.1|34196.1|34205.7|34185.7|319
1686909000000|2023-06-16 09:50:00|34214.8|34194.8|34208.7|34188.7|34217.4|34197.4|34208.3|34188.3|295
1686909300000|2023-06-16 09:55:00|34209.9|34189.9|34170.3|34150.3|34209.9|34189.9|34169|34149|364
1686909600000|2023-06-16 10:00:00|34171.2|34151.2|34171.3|34151.3|34182.5|34162.5|34167.4|34147.4|350
1686909900000|2023-06-16 10:05:00|34171.2|34151.2|34178.6|34158.6|34180.4|34160.4|34166.3|34146.3|376
1686910200000|2023-06-16 10:10:00|34178.8|34158.8|34198.9|34178.9|34199|34179|34170.8|34150.8|354
1686910500000|2023-06-16 10:15:00|34198.5|34178.5|34197.1|34177.1|34203.3|34183.3|34194.5|34174.5|306
1686910800000|2023-06-16 10:20:00|34197.2|34177.2|34202.3|34182.3|34203.3|34183.3|34192.6|34172.6|340
1686911100000|2023-06-16 10:25:00|34202|34182|34201.6|34181.6|34205.5|34185.5|34182.5|34162.5|381
1686911400000|2023-06-16 10:30:00|34201.4|34181.4|34190.5|34170.5|34207.5|34187.5|34189.3|34169.3|355
1686911700000|2023-06-16 10:35:00|34190.6|34170.6|34180.3|34160.3|34197.5|34177.5|34174.7|34154.7|409
1686912000000|2023-06-16 10:40:00|34180.4|34160.4|34181.4|34161.4|34189.5|34169.5|34180.4|34160.4|281
1686912300000|2023-06-16 10:45:00|34182.1|34162.1|34178.6|34158.6|34185.7|34165.7|34173.8|34153.8|296
1686912600000|2023-06-16 10:50:00|34178.7|34158.7|34205.6|34185.6|34208.1|34188.1|34177.6|34157.6|312
1686912900000|2023-06-16 10:55:00|34205.2|34185.2|34216.5|34196.5|34216.5|34196.5|34199.6|34179.6|427
1686913200000|2023-06-16 11:00:00|34216.3|34196.3|34214|34194|34220.7|34200.7|34186.1|34166.1|587
1686913500000|2023-06-16 11:05:00|34214.1|34194.1|34195.7|34175.7|34215.5|34195.5|34194.1|34174.1|425
1686913800000|2023-06-16 11:10:00|34195.8|34175.8|34145|34125|34202.2|34182.2|34144.4|34124.4|493
1686914100000|2023-06-16 11:15:00|34145.1|34125.1|34145.1|34125.1|34145.9|34125.9|34129.2|34109.2|298
1686914400000|2023-06-16 11:20:00|34145|34125|34091.7|34071.7|34150.1|34130.1|34087.7|34067.7|389
1686914700000|2023-06-16 11:25:00|34091.8|34071.8|34078.9|34058.9|34102.4|34082.4|34078.7|34058.7|461
1686915000000|2023-06-16 11:30:00|34077.8|34057.8|34082.6|34062.6|34086.5|34066.5|34075.9|34055.9|411
1686915300000|2023-06-16 11:35:00|34082.7|34062.7|34072.1|34052.1|34086.6|34066.6|34065.7|34045.7|464
1686915600000|2023-06-16 11:40:00|34072.2|34052.2|34077.1|34057.1|34079.7|34059.7|34069.7|34049.7|348
1686915900000|2023-06-16 11:45:00|34076.8|34056.8|34073.1|34053.1|34078.9|34058.9|34066.1|34046.1|401
1686916200000|2023-06-16 11:50:00|34073|34053|34059.1|34039.1|34075.1|34055.1|34059|34039|319
1686916500000|2023-06-16 11:55:00|34059.2|34039.2|34063.1|34043.1|34067.6|34047.6|34054.1|34034.1|412
1686916800000|2023-06-16 12:00:00|34062.2|34042.2|34060.7|34040.7|34067.9|34047.9|34055.7|34035.7|412
1686917100000|2023-06-16 12:05:00|34060.8|34040.8|34028.6|34008.6|34063.7|34043.7|34004.5|33984.5|506
1686917400000|2023-06-16 12:10:00|34028.8|34008.8|34030.9|34010.9|34042.7|34022.7|34020|34000|516
1686917700000|2023-06-16 12:15:00|34031.6|34011.6|34032.1|34012.1|34035|34015|34017.6|33997.6|574
1686918000000|2023-06-16 12:20:00|34032.3|34012.3|34037.4|34017.4|34042.5|34022.5|34031.8|34011.8|512
1686918300000|2023-06-16 12:25:00|34037.5|34017.5|34034.9|34014.9|34040.9|34020.9|34017.3|33997.3|523
1686918600000|2023-06-16 12:30:00|34034.5|34014.5|34039.3|34019.3|34039.6|34019.6|34014.6|33994.6|574
1686918900000|2023-06-16 12:35:00|34039.5|34019.5|34061.7|34041.7|34062.3|34042.3|34039.5|34019.5|456
1686919200000|2023-06-16 12:40:00|34061.8|34041.8|34070|34050|34073.1|34053.1|34059.8|34039.8|447
1686919500000|2023-06-16 12:45:00|34069.9|34049.9|34080.5|34060.5|34080.9|34060.9|34065|34045|372
1686919800000|2023-06-16 12:50:00|34080.1|34060.1|34076.4|34056.4|34088|34068|34074.1|34054.1|493
1686920100000|2023-06-16 12:55:00|34076.5|34056.5|34071.1|34051.1|34082|34062|34068.4|34048.4|477
1686920400000|2023-06-16 13:00:00|34071.2|34051.2|34065|34045|34071.2|34051.2|34060.4|34040.4|542
1686920700000|2023-06-16 13:05:00|34065.6|34045.6|34080.1|34060.1|34085|34065|34064.8|34044.8|462
1686921000000|2023-06-16 13:10:00|34080|34060|34091|34071|34106.7|34086.7|34078.1|34058.1|504
1686921300000|2023-06-16 13:15:00|34088.9|34068.9|34071.6|34051.6|34088.9|34068.9|34068.6|34048.6|411
1686921600000|2023-06-16 13:20:00|34071.8|34051.8|34045.4|34025.4|34072.2|34052.2|34045.4|34025.4|405
1686921900000|2023-06-16 13:25:00|34045.7|34025.7|34051|34031|34058.2|34038.2|34045|34025|438
1686922200000|2023-06-16 13:30:00|34051.9|34031.9|34068.9|34048.9|34069.6|34049.6|34048.9|34028.9|613
1686922500000|2023-06-16 13:35:00|34068.7|34048.7|34048|34028|34092|34072|34045.1|34025.1|584
1686922800000|2023-06-16 13:40:00|34048.1|34028.1|34054.2|34034.2|34063|34043|34041.8|34021.8|586
1686923100000|2023-06-16 13:45:00|34054.4|34034.4|34074.3|34054.3|34077.8|34057.8|34054.4|34034.4|623
1686923400000|2023-06-16 13:50:00|34074.4|34054.4|34066.6|34046.6|34076.2|34056.2|34061.4|34041.4|548
1686923700000|2023-06-16 13:55:00|34066.7|34046.7|34086.2|34002.9|34086.2|34046.7|34041.7|34000.8|512
1686924000000|2023-06-16 14:00:00|34076.2|33988.6|34002.1|33982.1|34089|34010|33995.3|33975.3|893
1686924300000|2023-06-16 14:05:00|34002.5|33982.5|34074.7|34054.7|34080.8|34060.8|33999.1|33979.1|791
1686924600000|2023-06-16 14:10:00|34074.2|34054.2|34095.2|34075.2|34095.2|34075.2|34065.5|34045.5|750
1686924900000|2023-06-16 14:15:00|34095.1|34075.1|34119.2|34099.2|34121.6|34101.6|34086.4|34066.4|702
1686925200000|2023-06-16 14:20:00|34120.1|34100.1|34125.6|34105.6|34135.4|34115.4|34115.6|34095.6|640
1686925500000|2023-06-16 14:25:00|34125.5|34105.5|34126.7|34106.7|34143|34123|34123.5|34103.5|592
1686925800000|2023-06-16 14:30:00|34126.8|34106.8|34105.7|34085.7|34130.1|34110.1|34105.7|34085.7|583
1686926100000|2023-06-16 14:35:00|34105.6|34085.6|34128.1|34108.1|34135.5|34115.5|34104.9|34084.9|522
1686926400000|2023-06-16 14:40:00|34128.3|34108.3|34161.2|34141.2|34161.2|34141.2|34119.2|34099.2|655
1686926700000|2023-06-16 14:45:00|34160.7|34140.7|34195.3|34175.3|34204.8|34184.8|34160.7|34140.7|767
1686927000000|2023-06-16 14:50:00|34195.2|34175.2|34205.9|34185.9|34227.8|34207.8|34195.2|34175.2|823
1686927300000|2023-06-16 14:55:00|34205.6|34185.6|34155.1|34135.1|34207|34187|34154.3|34134.3|694
1686927600000|2023-06-16 15:00:00|34156.1|34136.1|34157.6|34137.6|34159.3|34139.3|34120.5|34100.5|746
1686927900000|2023-06-16 15:05:00|34157.5|34137.5|34179.2|34159.2|34185.4|34165.4|34155.7|34135.7|615
1686928200000|2023-06-16 15:10:00|34179.9|34159.9|34166.7|34146.7|34183.8|34163.8|34166|34146|434
1686928500000|2023-06-16 15:15:00|34165.6|34145.6|34176.5|34156.5|34178.3|34158.3|34152.7|34132.7|529
1686928800000|2023-06-16 15:20:00|34176.9|34156.9|34191|34171|34199.9|34179.9|34175.3|34155.3|709
1686929100000|2023-06-16 15:25:00|34191.1|34171.1|34181.2|34161.2|34196.6|34176.6|34180.9|34160.9|523
1686929400000|2023-06-16 15:30:00|34181|34161|34178.7|34158.7|34184.1|34164.1|34172.9|34152.9|554
1686929700000|2023-06-16 15:35:00|34179|34159|34192.6|34172.6|34197.7|34177.7|34168.9|34148.9|688
1686930000000|2023-06-16 15:40:00|34192.8|34172.8|34196.3|34176.3|34197.5|34177.5|34190.3|34170.3|451
1686930300000|2023-06-16 15:45:00|34194.3|34174.3|34193.1|34173.1|34197|34177|34190.2|34170.2|378
1686930600000|2023-06-16 15:50:00|34193.2|34173.2|34197|34177|34203.9|34183.9|34192.7|34172.7|343
1686930900000|2023-06-16 15:55:00|34194.9|34174.9|34194.1|34174.1|34205.5|34185.5|34192.3|34172.3|284
1686931200000|2023-06-16 16:00:00|34194.2|34174.2|34205.3|34155.3|34210.9|34175.2|34190.3|34151.4|503
1686931500000|2023-06-16 16:05:00|34205.7|34155.7|34201.5|34151.5|34208|34158|34200.2|34150.2|366
1686931800000|2023-06-16 16:10:00|34201.3|34151.3|34212.9|34162.9|34217.3|34167.3|34198.1|34148.1|323
1686932100000|2023-06-16 16:15:00|34212.7|34162.7|34203.8|34153.8|34213.7|34163.7|34203.8|34153.8|434
1686932400000|2023-06-16 16:20:00|34203.7|34153.7|34209|34159|34213.7|34163.7|34200.6|34150.6|347
1686932700000|2023-06-16 16:25:00|34209.1|34159.1|34201|34151|34210.5|34160.2|34199.4|34149.4|330
1686933000000|2023-06-16 16:30:00|34200.9|34150.9|34199.6|34149.6|34201.2|34151.2|34193.8|34143.8|256
1686933300000|2023-06-16 16:35:00|34199.5|34149.5|34178.5|34158.5|34203.6|34169.9|34178.1|34147.6|291
1686933600000|2023-06-16 16:40:00|34178.4|34158.4|34173.6|34153.6|34181.5|34161.5|34170.8|34150.8|300
1686933900000|2023-06-16 16:45:00|34173.4|34153.4|34175.8|34155.8|34179.1|34159.1|34173.2|34153.2|232
1686934200000|2023-06-16 16:50:00|34175.4|34155.4|34171.5|34151.5|34186.4|34166.4|34171.3|34151.3|325
1686934500000|2023-06-16 16:55:00|34171.7|34151.7|34169.9|34149.9|34183.7|34163.7|34169.7|34149.7|231
1686934800000|2023-06-16 17:00:00|34170|34150|34190.1|34140.1|34192|34160|34166.1|34138.5|320
1686935100000|2023-06-16 17:05:00|34190.2|34140.2|34188.8|34138.8|34191.6|34141.6|34185|34135|249
1686935400000|2023-06-16 17:10:00|34188.7|34138.7|34152.6|34102.6|34191.4|34151.2|34152.4|34102.4|457
1686935700000|2023-06-16 17:15:00|34152.9|34102.9|34125.3|34105.3|34154.7|34111.7|34123.4|34087.6|405
1686936000000|2023-06-16 17:20:00|34125.2|34105.2|34115.1|34095.1|34127.3|34107.3|34114.7|34094.7|239
1686936300000|2023-06-16 17:25:00|34116|34096|34117|34097|34135.9|34099.7|34110.7|34078.4|339
1686936600000|2023-06-16 17:30:00|34117.1|34097.1|34116.3|34096.3|34119.5|34099.5|34110.1|34090.1|187
1686936900000|2023-06-16 17:35:00|34116.2|34096.2|34159.2|34108|34162|34112|34114.9|34082.7|300
1686937200000|2023-06-16 17:40:00|34159.3|34107.9|34159.8|34108.1|34162.3|34110.7|34156|34104.7|246
1686937500000|2023-06-16 17:45:00|34159.2|34108|34156.9|34106.9|34160.6|34109|34155|34105|335
1686937800000|2023-06-16 17:50:00|34156.8|34106.8|34135.5|34115.5|34157.3|34118|34134.1|34098.4|309
1686938100000|2023-06-16 17:55:00|34134|34114|34135.2|34115.2|34148.5|34128.5|34134|34114|316
1686938400000|2023-06-16 18:00:00|34136.1|34116.1|34164.2|34114.2|34166.1|34129.6|34125.5|34089.3|357
1686938700000|2023-06-16 18:05:00|34164.3|34114.3|34151.3|34131.3|34167.2|34136.1|34150.7|34111.6|237
1686939000000|2023-06-16 18:10:00|34151.4|34131.4|34147.8|34127.8|34153.3|34133.3|34147.8|34127.8|223
1686939300000|2023-06-16 18:15:00|34147.9|34127.9|34148.3|34128.3|34151.9|34131.9|34145.3|34125.3|214
1686939600000|2023-06-16 18:20:00|34149.4|34129.4|34149.6|34129.6|34150.6|34130.6|34143.8|34123.8|231
1686939900000|2023-06-16 18:25:00|34148.1|34128.1|34149.7|34129.7|34152.8|34132.8|34147.4|34127.4|181
1686940200000|2023-06-16 18:30:00|34149.8|34129.8|34156.6|34136.6|34161.1|34141.1|34148.4|34128.4|221
1686940500000|2023-06-16 18:35:00|34156.7|34136.7|34155.4|34135.4|34159.4|34139.4|34152.2|34132.2|238
1686940800000|2023-06-16 18:40:00|34155.5|34135.5|34150.2|34130.2|34157.1|34137.1|34148.3|34128.3|235
1686941100000|2023-06-16 18:45:00|34150.1|34130.1|34144|34124|34151.6|34131.6|34143|34123|196
1686941400000|2023-06-16 18:50:00|34143.1|34123.1|34144.2|34124.2|34146.6|34126.6|34142.3|34122.3|198
1686941700000|2023-06-16 18:55:00|34144.3|34124.3|34137.6|34117.6|34145|34125|34136.6|34116.6|353
1686942000000|2023-06-16 19:00:00|34138.5|34118.5|34164.6|34114.6|34174|34122.5|34134.9|34106.5|395
1686942300000|2023-06-16 19:05:00|34164.7|34114.7|34171.3|34121.3|34173.4|34123.4|34162.3|34112.3|309
1686942600000|2023-06-16 19:10:00|34171.8|34121.8|34174.1|34124.1|34177.2|34127.2|34169|34119|246
1686942900000|2023-06-16 19:15:00|34174.2|34124.2|34167|34117|34174.7|34124.7|34166.3|34116.3|171
1686943200000|2023-06-16 19:20:00|34167.1|34117.1|34163.1|34113.1|34168.8|34118.8|34161.1|34111.1|244
1686943500000|2023-06-16 19:25:00|34163|34113|34167|34115.9|34175.8|34121.9|34163|34113|349
1686943800000|2023-06-16 19:30:00|34166.7|34115.7|34174.5|34122.3|34182.5|34128.4|34166.1|34114.8|512
1686944100000|2023-06-16 19:35:00|34177.9|34122.4|34167.5|34117.3|34179.3|34122.9|34165.2|34115.2|421
1686944400000|2023-06-16 19:40:00|34168|34117.6|34173.5|34120.9|34178.1|34122.8|34164.2|34114.2|415
1686944700000|2023-06-16 19:45:00|34173.6|34120.7|34174.9|34121.5|34180.9|34124.6|34168|34117.6|497
1686945000000|2023-06-16 19:50:00|34174|34121.6|34181.3|34126.3|34182.8|34127.9|34171.5|34119.4|469
1686945300000|2023-06-16 19:55:00|34181.9|34126.4|34195.1|34143.4|34199.3|34143.5|34178|34126.2|548
1686945600000|2023-06-16 20:00:00|34200.2|34143.2|34198|34135.8|34210|34148.9|34195.2|34135.1|579
1686945900000|2023-06-16 20:05:00|34198.2|34139.6|34196|34140.1|34207|34149.5|34190|34133.2|232
1686946200000|2023-06-16 20:10:00|34196.2|34140.3|34189.3|34136.8|34204.3|34145.3|34189.3|34133.4|246
1686946500000|2023-06-16 20:15:00|34194|34136.6|34185.5|34135|34197.4|34140.4|34184.8|34130.8|200
1686946800000|2023-06-16 20:20:00|34190.1|34131.3|34184.8|34133.8|34194.6|34135.3|34184.7|34129.7|131
1686947100000|2023-06-16 20:25:00|34189|34133.5|34204|34137.2|34208.8|34137.9|34184.9|34129.8|188
1686947400000|2023-06-16 20:30:00|34206.3|34137.3|34205.7|34135.3|34211.3|34142.7|34198.5|34134.2|169
1686947700000|2023-06-16 20:35:00|34205.5|34135.4|34198.8|34130.1|34212.4|34136.4|34196.7|34127.2|175
1686948000000|2023-06-16 20:40:00|34198.9|34129.9|34207.8|34132.4|34213.3|34134.7|34198.7|34127.4|199
1686948300000|2023-06-16 20:45:00|34207.3|34127.3|34200|34119.4|34223.7|34131.2|34200|34117.1|410
1686948600000|2023-06-16 20:50:00|34200.1|34119.5|34217.8|34097.8|34221.1|34126.8|34195.2|34097.7|203
1686948900000|2023-06-16 20:55:00|34217.1|34097.1|34208.2|34101.2|34217.1|34129.4|34186.5|34088.1|298
1687118400000|2023-06-18 20:00:00|34304.1|34159.1|34303.1|34158.1|34304.1|34159.1|34303.1|34158.1|3
1687118700000|2023-06-18 20:05:00|34263.3|34118.3|34246.6|34101.6|34263.3|34118.3|34246.6|34101.6|21
1687119000000|2023-06-18 20:10:00|34243.1|34098.1|34237.7|34092.7|34243.1|34098.1|34237.7|34092.7|14
1687119300000|2023-06-18 20:15:00|34234.1|34089.1|34267.9|34122.9|34267.9|34122.9|34231.1|34086.1|22
1687119600000|2023-06-18 20:20:00|34255.8|34110.8|34255.7|34110.7|34255.8|34110.8|34255.7|34110.7|2
1687119900000|2023-06-18 20:25:00|34259.4|34114.4|34238.4|34093.4|34259.4|34114.4|34218.8|34073.8|21
1687120200000|2023-06-18 20:30:00|34238.3|34093.3|34229.1|34084.1|34242.4|34097.4|34229.1|34084.1|19
1687120500000|2023-06-18 20:35:00|34241.9|34096.9|34249.8|34104.8|34249.8|34104.8|34228.3|34083.3|10
1687120800000|2023-06-18 20:40:00|34275.9|34130.9|34242|34097|34275.9|34130.9|34239.5|34094.5|7
1687121100000|2023-06-18 20:45:00|34241.9|34096.9|34252.1|34107.1|34252.5|34107.5|34226.5|34081.5|8
1687121400000|2023-06-18 20:50:00|34252|34107|34251.9|34106.9|34252|34107|34226.3|34081.3|4
1687121700000|2023-06-18 20:55:00|34251.2|34106.2|34211.4|34066.4|34251.2|34106.2|34210.9|34065.9|6
1687122000000|2023-06-18 21:00:00|34225.3|34080.3|34233.9|34088.9|34234.5|34116|34186|34068.1|23
1687122600000|2023-06-18 21:10:00|34236.8|34091.8|34245.7|34104.7|34246.1|34104.8|34236.8|34091.8|18
1687122900000|2023-06-18 21:15:00|34245|34104.3|34219.5|34099.5|34245|34115.1|34218.6|34093|40
1687123200000|2023-06-18 21:20:00|34219.4|34099.4|34223.7|34115.1|34240.9|34120.9|34216.8|34096.8|51
1687123500000|2023-06-18 21:25:00|34219|34099|34235.5|34115.5|34238|34118|34213.5|34093.5|78
1687123800000|2023-06-18 21:30:00|34235.6|34115.6|34228.9|34108.9|34236.8|34116.8|34209.6|34089.6|131
1687124100000|2023-06-18 21:35:00|34228.7|34108.7|34213.5|34093.5|34235.4|34115.4|34209.7|34089.7|150
1687124400000|2023-06-18 21:40:00|34212|34092|34227.7|34107.7|34258.6|34138.6|34207.3|34087.3|207
1687124700000|2023-06-18 21:45:00|34227.8|34107.8|34218.8|34098.8|34228|34108|34207.5|34087.5|166
1687125000000|2023-06-18 21:50:00|34218.9|34098.9|34218|34098|34224.3|34104.3|34207.9|34087.9|73
1687125300000|2023-06-18 21:55:00|34218.1|34098.1|34214.2|34094.2|34227.3|34107.3|34208|34088|72
1687125600000|2023-06-18 22:00:00|34214.4|34094.4|34208|34088|34225.4|34105.4|34203.8|34083.8|153
1687125900000|2023-06-18 22:05:00|34205.9|34085.9|34209|34089|34218.1|34098.1|34197.8|34077.8|82
1687126200000|2023-06-18 22:10:00|34208.5|34088.5|34215.2|34095.2|34216.8|34096.8|34205.1|34085.1|180
1687126500000|2023-06-18 22:15:00|34215.1|34095.1|34218.5|34098.5|34222.9|34102.9|34213.1|34093.1|172
1687126800000|2023-06-18 22:20:00|34218.7|34098.7|34224.4|34104.4|34224.8|34104.8|34216.4|34096.4|234
1687127100000|2023-06-18 22:25:00|34224.3|34104.3|34211.9|34091.9|34224.3|34104.3|34211.9|34091.9|169
1687127400000|2023-06-18 22:30:00|34212|34092|34209.4|34089.4|34214.5|34094.5|34206.8|34086.8|196
1687127700000|2023-06-18 22:35:00|34209.3|34089.3|34206.1|34086.1|34210.5|34090.5|34205.9|34085.9|128
1687128000000|2023-06-18 22:40:00|34206|34086|34205.4|34085.4|34208.3|34088.3|34203.5|34083.5|128
1687128300000|2023-06-18 22:45:00|34205.3|34085.3|34203.4|34083.4|34207.4|34094.9|34195|34083.2|115
1687128600000|2023-06-18 22:50:00|34203.3|34083.3|34201.5|34081.5|34203.7|34083.7|34199.6|34079.6|122
1687128900000|2023-06-18 22:55:00|34201.6|34081.6|34199.8|34079.8|34203.4|34083.4|34197.6|34077.6|114
1687129200000|2023-06-18 23:00:00|34199.6|34079.6|34198.3|34084.7|34202.9|34089.3|34194.5|34079.3|218
1687129500000|2023-06-18 23:05:00|34198.4|34086.7|34194.8|34090.1|34205.9|34094.6|34193.8|34084.7|163
1687129800000|2023-06-18 23:10:00|34194.9|34087.4|34197.1|34088.8|34203.1|34091.4|34192.6|34083.1|145
1687130100000|2023-06-18 23:15:00|34197.6|34088.7|34205.8|34087|34205.8|34098.6|34183.3|34082|163
1687130400000|2023-06-18 23:20:00|34205.7|34086.9|34195.5|34097.7|34205.7|34102.7|34189.6|34083.1|150
1687130700000|2023-06-18 23:25:00|34195.6|34097.8|34211.5|34091.5|34211.5|34102.1|34192.3|34086.3|95
1687131000000|2023-06-18 23:30:00|34195.7|34099.9|34198|34098.1|34204.2|34106.5|34190|34091.1|167
1687131300000|2023-06-18 23:35:00|34198.1|34098.2|34195.9|34100.5|34211.4|34107.4|34193.9|34091.9|225
1687131600000|2023-06-18 23:40:00|34195.6|34100.4|34184.2|34098.9|34202.3|34110.2|34180.8|34095.2|329
1687131900000|2023-06-18 23:45:00|34184.7|34099.2|34181|34103.4|34190.4|34103.4|34178.2|34096.7|262
1687132200000|2023-06-18 23:50:00|34180.9|34103.3|34184.2|34101.5|34189|34109.3|34178.1|34095.2|145
1687132500000|2023-06-18 23:55:00|34184.1|34109.7|34168|34102.4|34184.1|34110.7|34167.9|34096.8|265
1687132800000|2023-06-19 00:00:00|34167.2|34102.3|34162.9|34101.6|34180|34115.2|34156.8|34096.2|461
1687133100000|2023-06-19 00:05:00|34163|34102.9|34164.7|34108.1|34166.9|34108.8|34154.7|34095.8|366
1687133400000|2023-06-19 00:10:00|34164.6|34108.2|34170.8|34109.9|34170.9|34112.9|34163.4|34107.2|270
1687133700000|2023-06-19 00:15:00|34170.1|34109.6|34172.7|34112.2|34176.3|34116.2|34165.1|34107.7|219
1687134000000|2023-06-19 00:20:00|34172.6|34112.1|34168|34109.3|34172.6|34114.5|34163.5|34109|216
1687134300000|2023-06-19 00:25:00|34167.9|34109.2|34167.3|34114.3|34171.9|34114.3|34162.7|34106.7|240
1687134600000|2023-06-19 00:30:00|34167|34114.6|34178.3|34124.8|34182.7|34124.9|34167|34111.9|252
1687134900000|2023-06-19 00:35:00|34178.4|34125.4|34177.3|34121.5|34183.4|34125.6|34173.8|34119.1|240
1687135200000|2023-06-19 00:40:00|34176.8|34121.6|34183.9|34128|34184.8|34128.5|34174.4|34120.3|260
1687135500000|2023-06-19 00:45:00|34183.8|34127.9|34175|34119.6|34185.7|34128.2|34173.7|34119.6|254
1687135800000|2023-06-19 00:50:00|34174.9|34119.8|34189.8|34135.3|34193.4|34135.7|34174.9|34119.8|311
1687136100000|2023-06-19 00:55:00|34190.6|34135.7|34189.6|34134.6|34193.3|34138.1|34186.1|34133.2|253
1687136400000|2023-06-19 01:00:00|34189.9|34134.7|34182.7|34127.6|34192.5|34134.9|34174.6|34121|352
1687136700000|2023-06-19 01:05:00|34182.8|34127.7|34193.9|34139.3|34197|34141.4|34179.1|34125.3|296
1687137000000|2023-06-19 01:10:00|34194.4|34139.5|34207.4|34146.8|34208.7|34155.5|34191.4|34138.8|362
1687137300000|2023-06-19 01:15:00|34207.6|34146.4|34192.8|34139.5|34207.6|34152.7|34192.7|34139.5|333
1687137600000|2023-06-19 01:20:00|34192.9|34143|34197.6|34147.2|34201.9|34149.8|34192|34139.6|292
1687137900000|2023-06-19 01:25:00|34197.5|34147.3|34200.8|34144.9|34202.9|34151.6|34197|34144|332
1687138200000|2023-06-19 01:30:00|34198.6|34145|34196.3|34144.4|34201.5|34149.8|34184.3|34133.1|388
1687138500000|2023-06-19 01:35:00|34196.2|34144.5|34195.5|34141.9|34202.1|34149.9|34192.4|34140.1|376
1687138800000|2023-06-19 01:40:00|34195|34142|34204.1|34150.6|34204.1|34151.4|34191.1|34140.4|382
1687139100000|2023-06-19 01:45:00|34204|34150.5|34196.9|34145.4|34204.6|34151.5|34196|34143.7|371
1687139400000|2023-06-19 01:50:00|34196.8|34145.3|34197.2|34143.4|34198.6|34146.3|34193.8|34141|386
1687139700000|2023-06-19 01:55:00|34197.3|34143.5|34198.2|34144|34201.1|34147.2|34194.7|34142.2|325
1687140000000|2023-06-19 02:00:00|34198.3|34143.9|34192.8|34138.1|34198.9|34146.3|34186.6|34132.9|406
1687140300000|2023-06-19 02:05:00|34192.7|34138.5|34191.4|34140.2|34196.3|34143.8|34191.4|34138.5|247
1687140600000|2023-06-19 02:10:00|34191.5|34140.1|34193.2|34142.7|34197.1|34144.4|34186.4|34132.4|354
1687140900000|2023-06-19 02:15:00|34193.1|34142.6|34194.9|34141.2|34195.3|34143.6|34184.8|34131.6|320
1687141200000|2023-06-19 02:20:00|34195|34141.3|34192.9|34140.3|34196.7|34144.5|34191.8|34140|279
1687141500000|2023-06-19 02:25:00|34193.1|34140.4|34179.6|34124.9|34194.1|34142.2|34178.9|34124.3|430
1687141800000|2023-06-19 02:30:00|34179.5|34125.1|34183.7|34133.7|34190.8|34137.6|34176.7|34123.6|301
1687142100000|2023-06-19 02:35:00|34184.2|34134|34182.5|34132.4|34188.7|34134.9|34182.4|34131.5|213
1687142400000|2023-06-19 02:40:00|34182.9|34129.5|34186.3|34131.2|34186.4|34133.3|34181.6|34127.5|314
1687142700000|2023-06-19 02:45:00|34186.4|34131.1|34184.6|34129.9|34187.9|34133.5|34182.7|34129.3|231
1687143000000|2023-06-19 02:50:00|34183.5|34131.2|34184.1|34131.4|34187.1|34133.3|34183|34129.6|193
1687143300000|2023-06-19 02:55:00|34185.2|34130.1|34193.1|34138.3|34193.1|34138.4|34185.2|34130.1|255
1687143600000|2023-06-19 03:00:00|34193|34138.1|34192.8|34140.7|34194.2|34141|34189.5|34136.8|298
1687143900000|2023-06-19 03:05:00|34192.4|34140.6|34194.8|34139.8|34195.5|34141.2|34191.4|34138.4|289
1687144200000|2023-06-19 03:10:00|34194.9|34139.9|34197.8|34145.2|34201.2|34148|34193.1|34138.5|307
1687144500000|2023-06-19 03:15:00|34197.7|34145.1|34195.5|34143.1|34197.8|34147.2|34192.9|34137.7|375
1687144800000|2023-06-19 03:20:00|34195.4|34143.2|34201.7|34151.7|34204.5|34154.5|34193.1|34140|352
1687145100000|2023-06-19 03:25:00|34202.1|34152|34194.9|34142.1|34207.2|34154.7|34193.8|34140.4|283
1687145400000|2023-06-19 03:30:00|34194.8|34142|34189.9|34138|34195.6|34144.5|34185.3|34132|334
1687145700000|2023-06-19 03:35:00|34190|34138.1|34190.2|34136.3|34193|34140|34188.1|34135|329
1687146000000|2023-06-19 03:40:00|34190.3|34136.4|34189|34135.7|34193.7|34141|34187.2|34132.4|365
1687146300000|2023-06-19 03:45:00|34189.2|34135.6|34200.7|34149.4|34202.9|34149.4|34188.9|34134.1|369
1687146600000|2023-06-19 03:50:00|34200.8|34149.5|34197.4|34144.2|34201.8|34149.6|34196.2|34144.2|260
1687146900000|2023-06-19 03:55:00|34197.5|34144.3|34191.2|34135.6|34197.5|34146.4|34189.1|34134.8|231
1687147200000|2023-06-19 04:00:00|34191.3|34135.7|34192.3|34139|34196.6|34140.7|34191|34135.5|275
1687147500000|2023-06-19 04:05:00|34191.4|34138.4|34195.3|34140|34197.7|34143.4|34191.3|34136.6|198
1687147800000|2023-06-19 04:10:00|34195.4|34139.9|34193.3|34140.1|34197.6|34142|34192.1|34137.7|212
1687148100000|2023-06-19 04:15:00|34193|34140|34198.5|34143.4|34198.5|34145.1|34191.5|34137.7|184
1687148400000|2023-06-19 04:20:00|34198.8|34143.3|34197.4|34142.2|34202.6|34148.3|34196|34141.6|246
1687148700000|2023-06-19 04:25:00|34196.2|34143.4|34193.8|34139|34197.2|34144|34189|34135.5|255
1687149000000|2023-06-19 04:30:00|34193.6|34138.9|34196.5|34142.4|34199.7|34146.6|34192.5|34138.7|211
1687149300000|2023-06-19 04:35:00|34196.6|34143.6|34195.8|34142.4|34197.2|34145.2|34194|34140.5|147
1687149600000|2023-06-19 04:40:00|34194.2|34142.5|34209|34158.5|34209.7|34158.5|34189.5|34135|256
1687149900000|2023-06-19 04:45:00|34208.9|34158.6|34210.8|34158.2|34212.4|34161|34208.3|34157.2|209
1687150200000|2023-06-19 04:50:00|34210.7|34158.1|34209|34156.5|34212.7|34161.4|34207.3|34156.2|170
1687150500000|2023-06-19 04:55:00|34208.9|34156.6|34204.7|34154.7|34209.4|34158.2|34204.5|34152.9|292
1687150800000|2023-06-19 05:00:00|34205.1|34155.1|34212.1|34162.1|34212.7|34162.7|34202.6|34152.6|265
1687151100000|2023-06-19 05:05:00|34212|34162|34207.4|34157.4|34212|34162|34207.1|34157.1|226
1687151400000|2023-06-19 05:10:00|34207.1|34157.1|34207.6|34157.4|34218.8|34168.8|34201.8|34151.8|302
1687151700000|2023-06-19 05:15:00|34207.5|34157.5|34203.4|34153.4|34212.6|34162.6|34203.3|34153.3|251
1687152000000|2023-06-19 05:20:00|34203.3|34153.3|34201.7|34149.3|34208.1|34154.9|34198.9|34148.2|160
1687152300000|2023-06-19 05:25:00|34201.6|34149.4|34199.8|34149.8|34202.3|34151.1|34198.8|34147|281
1687152600000|2023-06-19 05:30:00|34199.7|34149.7|34194.7|34142.8|34201.9|34150.8|34192.6|34142.6|257
1687152900000|2023-06-19 05:35:00|34194.8|34143|34192.9|34142.9|34197|34144.9|34191|34140.6|234
1687153200000|2023-06-19 05:40:00|34192.6|34142.6|34183.2|34130.9|34192.6|34142.6|34180.4|34129.6|360
1687153500000|2023-06-19 05:45:00|34183.5|34131|34183.3|34133.3|34197.9|34147.9|34179.1|34127.5|384
1687153800000|2023-06-19 05:50:00|34183.4|34133.4|34197.7|34135.9|34198.3|34143.3|34182.9|34132.9|287
1687154100000|2023-06-19 05:55:00|34196.4|34135.8|34152.5|34102.5|34197.7|34142.4|34150.6|34097.5|423
1687154400000|2023-06-19 06:00:00|34138.4|34118.4|34175.9|34155.9|34179.3|34159.3|34138.2|34118.2|470
1687154700000|2023-06-19 06:05:00|34175.8|34155.8|34164.8|34144.8|34178.4|34158.4|34164.8|34144.8|332
1687155000000|2023-06-19 06:10:00|34164.1|34144.1|34155|34135|34164.7|34144.7|34154|34134|301
1687155300000|2023-06-19 06:15:00|34154.9|34134.9|34153|34133|34158.6|34138.6|34151.2|34131.2|262
1687155600000|2023-06-19 06:20:00|34153.1|34133.1|34180.9|34160.9|34185.7|34165.7|34151.7|34131.7|376
1687155900000|2023-06-19 06:25:00|34181|34161|34195.3|34175.3|34200.5|34180.5|34171.1|34151.1|415
1687156200000|2023-06-19 06:30:00|34195.4|34175.4|34188.6|34168.6|34196.8|34176.8|34180.3|34160.3|352
1687156500000|2023-06-19 06:35:00|34188.8|34168.8|34198.1|34178.1|34202.1|34182.1|34188.3|34168.3|346
1687156800000|2023-06-19 06:40:00|34198.2|34178.2|34200.5|34180.5|34214.5|34194.5|34190.7|34170.7|386
1687157100000|2023-06-19 06:45:00|34200.7|34180.7|34199|34179|34200.7|34180.7|34187.3|34167.3|386
1687157400000|2023-06-19 06:50:00|34199.1|34179.1|34207|34187|34210.5|34190.5|34199.1|34179.1|217
1687157700000|2023-06-19 06:55:00|34206.9|34186.9|34208.4|34188.4|34209.2|34189.2|34201.4|34181.4|342
1687158000000|2023-06-19 07:00:00|34209.1|34189.1|34219.2|34199.2|34233.4|34213.4|34204.3|34184.3|539
1687158300000|2023-06-19 07:05:00|34219.4|34199.4|34195.4|34175.4|34224.8|34204.8|34195.4|34175.4|563
1687158600000|2023-06-19 07:10:00|34195|34175|34184.5|34164.5|34199.4|34179.4|34176.5|34156.5|408
1687158900000|2023-06-19 07:15:00|34184.6|34164.6|34185.9|34165.9|34195.7|34175.7|34183.4|34163.4|372
1687159200000|2023-06-19 07:20:00|34186|34166|34183.8|34163.8|34198.4|34178.4|34183.8|34163.8|364
1687159500000|2023-06-19 07:25:00|34183.9|34163.9|34195|34175|34195|34175|34171.5|34151.5|491
1687159800000|2023-06-19 07:30:00|34194.9|34174.9|34187.8|34167.8|34215.7|34195.7|34185.2|34165.2|577
1687160100000|2023-06-19 07:35:00|34187.7|34167.7|34172.7|34152.7|34197.3|34177.3|34172|34152|549
1687160400000|2023-06-19 07:40:00|34172.8|34152.8|34172.4|34152.4|34176.7|34156.7|34154.3|34134.3|514
1687160700000|2023-06-19 07:45:00|34172.3|34152.3|34203.3|34183.3|34208.3|34188.3|34172.3|34152.3|466
1687161000000|2023-06-19 07:50:00|34203.7|34183.7|34208|34188|34214.2|34194.2|34203.6|34183.6|321
1687161300000|2023-06-19 07:55:00|34207.4|34187.4|34200.8|34180.8|34209.1|34189.1|34199.2|34179.2|414
1687161600000|2023-06-19 08:00:00|34200.9|34180.9|34183.3|34163.3|34201.5|34181.5|34181.8|34161.8|448
1687161900000|2023-06-19 08:05:00|34183.5|34163.5|34199.5|34179.5|34200.9|34180.9|34183.5|34163.5|470
1687162200000|2023-06-19 08:10:00|34199.3|34179.3|34185.8|34165.8|34200.5|34180.5|34179.9|34159.9|479
1687162500000|2023-06-19 08:15:00|34185.6|34165.6|34183.3|34163.3|34191.7|34171.7|34177.2|34157.2|405
1687162800000|2023-06-19 08:20:00|34183.4|34163.4|34181.1|34161.1|34190.1|34170.1|34181|34161|393
1687163100000|2023-06-19 08:25:00|34181|34161|34193.4|34173.4|34196.6|34176.6|34173|34153|420
1687163400000|2023-06-19 08:30:00|34194.3|34174.3|34218.7|34198.7|34220.2|34200.2|34193.5|34173.5|359
1687163700000|2023-06-19 08:35:00|34218.8|34198.8|34228.8|34208.8|34228.9|34208.9|34218.5|34198.5|297
1687164000000|2023-06-19 08:40:00|34228.7|34208.7|34186.5|34166.5|34249.2|34229.2|34186.3|34166.3|471
1687164300000|2023-06-19 08:45:00|34186.3|34166.3|34197.7|34177.7|34203.8|34183.8|34186|34166|458
1687164600000|2023-06-19 08:50:00|34197.8|34177.8|34206.3|34186.3|34209.9|34189.9|34196.3|34176.3|344
1687164900000|2023-06-19 08:55:00|34206.1|34186.1|34215.6|34195.6|34217.5|34197.5|34199.1|34179.1|344
1687165200000|2023-06-19 09:00:00|34216.3|34196.3|34222.3|34202.3|34224.5|34204.5|34216.3|34196.3|400
1687165500000|2023-06-19 09:05:00|34222.9|34202.9|34217.4|34197.4|34222.9|34202.9|34213.3|34193.3|312
1687165800000|2023-06-19 09:10:00|34217.3|34197.3|34241.9|34221.9|34241.9|34221.9|34214.5|34194.5|411
1687166100000|2023-06-19 09:15:00|34241.6|34221.6|34247.8|34227.8|34252.5|34232.5|34241.6|34221.6|465
1687166400000|2023-06-19 09:20:00|34247.9|34227.9|34261.6|34241.6|34262.3|34242.3|34242.4|34222.4|398
1687166700000|2023-06-19 09:25:00|34261.9|34241.9|34284.7|34264.7|34285.8|34265.8|34257.2|34237.2|414
1687167000000|2023-06-19 09:30:00|34285|34265|34297.9|34277.9|34300.5|34280.5|34284.5|34264.5|407
1687167300000|2023-06-19 09:35:00|34298|34278|34300.4|34280.4|34306|34286|34296.2|34276.2|417
1687167600000|2023-06-19 09:40:00|34300.5|34280.5|34312.4|34292.4|34318.6|34298.6|34299.5|34279.5|446
1687167900000|2023-06-19 09:45:00|34312.1|34292.1|34311.9|34291.9|34313|34293|34301.6|34281.6|402
1687168200000|2023-06-19 09:50:00|34311.3|34291.3|34325.4|34305.4|34326.3|34306.3|34309.2|34289.2|458
1687168500000|2023-06-19 09:55:00|34325.3|34305.3|34334.3|34314.3|34337.7|34317.7|34325.3|34305.3|575
1687168800000|2023-06-19 10:00:00|34334|34314|34342.2|34322.2|34345.8|34325.8|34334|34314|429
1687169100000|2023-06-19 10:05:00|34343.3|34323.3|34333.2|34313.2|34350.8|34330.8|34325.1|34305.1|430
1687169400000|2023-06-19 10:10:00|34332.3|34312.3|34330.7|34310.7|34337.3|34317.3|34326.5|34306.5|344
1687169700000|2023-06-19 10:15:00|34330.8|34310.8|34337.2|34317.2|34339.1|34319.1|34330.8|34310.8|286
1687170000000|2023-06-19 10:20:00|34337.3|34317.3|34348.2|34328.2|34355.5|34335.5|34334.8|34314.8|294
1687170300000|2023-06-19 10:25:00|34348.5|34328.5|34341.7|34321.7|34349.4|34329.4|34338.1|34318.1|303
1687170600000|2023-06-19 10:30:00|34341.1|34321.1|34347.6|34327.6|34349.1|34329.1|34339.5|34319.5|195
1687170900000|2023-06-19 10:35:00|34347.4|34327.4|34334.9|34314.9|34349|34329|34334.6|34314.6|374
1687171200000|2023-06-19 10:40:00|34334.8|34314.8|34330.5|34310.5|34342.8|34322.8|34328.1|34308.1|294
1687171500000|2023-06-19 10:45:00|34330.6|34310.6|34334.2|34314.2|34335.5|34315.5|34330.1|34310.1|378
1687171800000|2023-06-19 10:50:00|34334|34314|34328.4|34308.4|34335.3|34315.3|34326.6|34306.6|336
1687172100000|2023-06-19 10:55:00|34328.3|34308.3|34323.6|34303.6|34330.6|34310.6|34323.6|34303.6|300
1687172400000|2023-06-19 11:00:00|34321.2|34301.2|34321.5|34301.5|34328.6|34308.6|34320.2|34300.2|371
1687172700000|2023-06-19 11:05:00|34321.3|34301.3|34311.2|34291.2|34321.4|34301.4|34308|34288|324
1687173000000|2023-06-19 11:10:00|34311.3|34291.3|34309.2|34289.2|34314.1|34294.1|34305.5|34285.5|333
1687173300000|2023-06-19 11:15:00|34309|34289|34312.3|34292.3|34313.6|34293.6|34295.9|34275.9|307
1687173600000|2023-06-19 11:20:00|34312.2|34292.2|34302.9|34282.9|34318.5|34298.5|34300.9|34280.9|330
1687173900000|2023-06-19 11:25:00|34303|34283|34299.9|34279.9|34320.8|34300.8|34299.9|34279.9|425
1687174200000|2023-06-19 11:30:00|34300.4|34280.4|34300.1|34280.1|34305.6|34285.6|34295.6|34275.6|350
1687174500000|2023-06-19 11:35:00|34300.2|34280.2|34303.6|34283.6|34305.8|34285.8|34296.8|34276.8|293
1687174800000|2023-06-19 11:40:00|34303.8|34283.8|34293.5|34273.5|34307|34287|34287.4|34267.4|326
1687175100000|2023-06-19 11:45:00|34293.4|34273.4|34295.5|34275.5|34295.8|34275.8|34289|34269|294
1687175400000|2023-06-19 11:50:00|34295.4|34275.4|34287.4|34267.4|34295.6|34275.6|34282.1|34262.1|356
1687175700000|2023-06-19 11:55:00|34287.5|34267.5|34295.8|34275.8|34304.4|34284.4|34286.5|34266.5|562
1687176000000|2023-06-19 12:00:00|34295.7|34275.7|34293|34273|34295.9|34275.9|34284.1|34264.1|438
1687176300000|2023-06-19 12:05:00|34292.8|34272.8|34286.7|34266.7|34305.5|34285.5|34286.7|34266.7|329
1687176600000|2023-06-19 12:10:00|34285|34265|34279.6|34259.6|34285.3|34265.3|34279.2|34259.2|362
1687176900000|2023-06-19 12:15:00|34279.5|34259.5|34297.8|34277.8|34299.1|34279.1|34279|34259|376
1687177200000|2023-06-19 12:20:00|34297.3|34277.3|34270.1|34250.1|34297.7|34277.7|34264.4|34244.4|466
1687177500000|2023-06-19 12:25:00|34270|34250|34282.7|34262.7|34283|34263|34269.5|34249.5|347
1687177800000|2023-06-19 12:30:00|34282.5|34262.5|34294.5|34274.5|34295.1|34275.1|34282.5|34262.5|324
1687178100000|2023-06-19 12:35:00|34294.4|34274.4|34251.9|34231.9|34294.4|34274.4|34251.9|34231.9|477
1687178400000|2023-06-19 12:40:00|34251.5|34231.5|34236.4|34216.4|34257.8|34237.8|34235.8|34215.8|376
1687178700000|2023-06-19 12:45:00|34236.5|34216.5|34227.4|34207.4|34240.4|34220.4|34223.2|34203.2|305
1687179000000|2023-06-19 12:50:00|34227.5|34207.5|34228.9|34208.9|34236.5|34216.5|34221.5|34201.5|371
1687179300000|2023-06-19 12:55:00|34229|34209|34224.9|34204.9|34236.8|34216.8|34224.1|34204.1|239
1687179600000|2023-06-19 13:00:00|34224.6|34204.6|34226.4|34206.4|34235.7|34215.7|34223.7|34203.7|404
1687179900000|2023-06-19 13:05:00|34226.5|34206.5|34224|34204|34232.4|34212.4|34222.6|34202.6|321
1687180200000|2023-06-19 13:10:00|34224.1|34204.1|34231.7|34211.7|34236.3|34216.3|34224.1|34204.1|341
1687180500000|2023-06-19 13:15:00|34231.9|34211.9|34252.1|34232.1|34253|34233|34231.9|34211.9|366
1687180800000|2023-06-19 13:20:00|34252|34232|34247.3|34227.3|34252.9|34232.9|34246.2|34226.2|365
1687181100000|2023-06-19 13:25:00|34247.4|34227.4|34233|34213|34248|34228|34232.8|34212.8|283
1687181400000|2023-06-19 13:30:00|34232.5|34212.5|34233.4|34213.4|34239|34219|34223.6|34203.6|416
1687181700000|2023-06-19 13:35:00|34233.2|34213.2|34232.2|34212.2|34246.4|34226.4|34226.8|34206.8|391
1687182000000|2023-06-19 13:40:00|34232.3|34212.3|34240.1|34220.1|34241.1|34221.1|34231.3|34211.3|381
1687182300000|2023-06-19 13:45:00|34240.3|34220.3|34240.2|34220.2|34245.9|34225.9|34237|34217|344
1687182600000|2023-06-19 13:50:00|34240.3|34220.3|34241.1|34221.1|34247.5|34227.5|34237.7|34217.7|260
1687182900000|2023-06-19 13:55:00|34241.4|34221.4|34246.7|34226.7|34256.2|34236.2|34238.8|34218.8|373
1687183200000|2023-06-19 14:00:00|34247|34227|34236.3|34216.3|34249.9|34229.9|34233|34213|424
1687183500000|2023-06-19 14:05:00|34237.3|34217.3|34233|34213|34244.3|34224.3|34231.4|34211.4|325
1687183800000|2023-06-19 14:10:00|34233.1|34213.1|34245.6|34225.6|34245.6|34225.6|34224.2|34204.2|366
1687184100000|2023-06-19 14:15:00|34245.5|34225.5|34230.1|34210.1|34246.5|34226.5|34230.1|34210.1|304
1687184400000|2023-06-19 14:20:00|34228.5|34208.5|34224.1|34204.1|34231.1|34211.1|34219.4|34199.4|379
1687184700000|2023-06-19 14:25:00|34224.2|34204.2|34189.1|34169.1|34224.8|34204.8|34184|34164|310
1687185000000|2023-06-19 14:30:00|34190.1|34170.1|34190.9|34170.9|34201.4|34181.4|34187|34167|394
1687185300000|2023-06-19 14:35:00|34190.8|34170.8|34193.5|34173.5|34197.3|34177.3|34179.9|34159.9|381
1687185600000|2023-06-19 14:40:00|34193.6|34173.6|34188.3|34168.3|34201.6|34181.6|34188.2|34168.2|390
1687185900000|2023-06-19 14:45:00|34188.4|34168.4|34175|34155|34197.4|34177.4|34167.6|34147.6|471
1687186200000|2023-06-19 14:50:00|34175.1|34155.1|34148.4|34128.4|34175.5|34155.5|34147.4|34127.4|500
1687186500000|2023-06-19 14:55:00|34148.1|34128.1|34183|34163|34184.2|34164.2|34141.1|34121.1|482
1687186800000|2023-06-19 15:00:00|34183.1|34163.1|34198.2|34178.2|34199.5|34179.5|34173.7|34153.7|562
1687187100000|2023-06-19 15:05:00|34197.9|34177.9|34179.8|34159.8|34197.9|34177.9|34179.8|34159.8|375
1687187400000|2023-06-19 15:10:00|34179.9|34159.9|34184|34164|34184|34164|34177.4|34157.4|256
1687187700000|2023-06-19 15:15:00|34183.4|34163.4|34171.8|34151.8|34184.1|34164.1|34171.4|34151.4|282
1687188000000|2023-06-19 15:20:00|34172|34152|34172|34152|34178.3|34158.3|34171.9|34151.9|188
1687188300000|2023-06-19 15:25:00|34171.9|34151.9|34172.9|34152.9|34173.6|34153.6|34163.4|34143.4|261
1687188600000|2023-06-19 15:30:00|34173.9|34153.9|34185|34165|34185.6|34165.6|34170.8|34150.8|217
1687188900000|2023-06-19 15:35:00|34184.9|34164.9|34191|34171|34193.8|34173.8|34183.6|34163.6|173
1687189200000|2023-06-19 15:40:00|34190.9|34170.9|34187.5|34167.5|34191.9|34171.9|34185.5|34165.5|170
1687189500000|2023-06-19 15:45:00|34187.4|34167.4|34194.3|34174.3|34194.7|34174.7|34184.5|34164.5|196
1687189800000|2023-06-19 15:50:00|34195|34175|34202.6|34182.6|34202.7|34182.7|34191.8|34171.8|139
1687190100000|2023-06-19 15:55:00|34202.4|34182.4|34197.7|34177.7|34204.6|34184.6|34196.2|34176.2|251
1687190400000|2023-06-19 16:00:00|34197.8|34177.8|34189.2|34169.2|34200|34180|34188.6|34168.6|265
1687190700000|2023-06-19 16:05:00|34189.3|34169.3|34219.8|34169.8|34220|34170|34188.7|34153.7|199
1687191000000|2023-06-19 16:10:00|34219.7|34169.7|34225.9|34175.9|34226.7|34176.7|34219.2|34169.2|177
1687191300000|2023-06-19 16:15:00|34226|34176|34230|34180|34234.9|34184.9|34224.7|34174.7|153
1687191600000|2023-06-19 16:20:00|34230.1|34180.1|34235|34185|34235.6|34185.6|34229.7|34179.7|176
1687191900000|2023-06-19 16:25:00|34234.9|34184.9|34226.8|34176.8|34235.5|34185.5|34225.2|34175.2|171
1687192200000|2023-06-19 16:30:00|34226.9|34176.9|34234.3|34184.3|34234.3|34184.3|34225.6|34175.6|213
1687192500000|2023-06-19 16:35:00|34234.4|34184.4|34223.2|34203.2|34243.3|34206.8|34220.8|34184.4|239
1687192800000|2023-06-19 16:40:00|34223.3|34203.3|34223.8|34203.8|34225.3|34205.3|34222.2|34202.2|166
1687193100000|2023-06-19 16:45:00|34223.6|34203.6|34230.1|34210.1|34231.3|34211.3|34223.2|34203.2|187
1687193400000|2023-06-19 16:50:00|34229.3|34209.3|34223.7|34203.7|34229.3|34209.3|34223.7|34203.7|181
1687193700000|2023-06-19 16:55:00|34223.8|34203.8|34233.4|34213.4|34234.3|34214.3|34223.8|34203.8|191
1687194000000|2023-06-19 17:00:00|34233.3|34213.3|34238.4|34188.4|34240.1|34213.3|34222|34187.8|182
1687194300000|2023-06-19 17:05:00|34238.3|34188.3|34236.4|34186.4|34238.3|34188.3|34235.8|34185.8|142
1687194600000|2023-06-19 17:10:00|34236.3|34186.3|34236.2|34186.2|34237.2|34187.2|34234.6|34184.6|93
1687194900000|2023-06-19 17:15:00|34236.1|34186.1|34234.4|34184.4|34236.5|34186.5|34232.9|34182.9|105
1687195200000|2023-06-19 17:20:00|34234.3|34184.3|34236|34186|34236.3|34200.6|34219.7|34181.9|97
1687195500000|2023-06-19 17:25:00|34235.9|34185.9|34232.6|34182.6|34236|34186|34230.9|34180.9|108
1687195800000|2023-06-19 17:30:00|34232.7|34182.7|34231.8|34181.8|34233.8|34183.8|34230.4|34180.4|84
1687196100000|2023-06-19 17:35:00|34231.7|34181.7|34232.6|34182.6|34232.8|34182.8|34230.2|34180.2|67
1687196400000|2023-06-19 17:40:00|34232|34182|34216.4|34196.4|34233|34197.8|34215.5|34180.5|57
1687196700000|2023-06-19 17:45:00|34216.3|34196.3|34218.6|34198.6|34219.1|34199.1|34214.5|34194.5|88
1687197000000|2023-06-19 17:50:00|34218.4|34198.4|34216|34196|34218.7|34198.7|34214.5|34194.5|135
1687197300000|2023-06-19 17:55:00|34215.9|34195.9|34220.5|34200.5|34220.8|34200.8|34214|34194|232
1687197600000|2023-06-19 18:00:00|34220.7|34200.7|34250.3|34200.3|34252.4|34204.8|34220.7|34196.7|132
1687197900000|2023-06-19 18:05:00|34250.4|34200.4|34246.5|34196.5|34252.7|34216.9|34234.9|34194.6|105
1687198200000|2023-06-19 18:10:00|34246.4|34196.4|34227.3|34207.3|34246.4|34210.1|34227.3|34189.4|92
1687198500000|2023-06-19 18:15:00|34227.4|34207.4|34227.8|34207.8|34230.6|34210.6|34226.9|34206.9|64
1687198800000|2023-06-19 18:20:00|34227.7|34207.7|34229.8|34209.8|34245.3|34212.5|34227.1|34194.6|84
1687199100000|2023-06-19 18:25:00|34229.7|34209.7|34233.4|34213.4|34248.6|34215.8|34229.1|34193|113
1687199400000|2023-06-19 18:30:00|34233.6|34213.6|34237.8|34217.8|34256.4|34221.1|34233.6|34200.9|151
1687199700000|2023-06-19 18:35:00|34237.7|34217.7|34252.5|34202.5|34252.7|34220.6|34236.6|34201.2|90
1687200000000|2023-06-19 18:40:00|34252.4|34202.4|34254.4|34204.4|34254.6|34220.6|34238.6|34202.4|62
1687200300000|2023-06-19 18:45:00|34254.5|34204.5|34240|34220|34257.7|34222.5|34239.6|34204.3|41
1687200600000|2023-06-19 18:50:00|34239.9|34219.9|34235.9|34215.9|34255.2|34220.3|34234.3|34201.1|82
1687200900000|2023-06-19 18:55:00|34236.1|34216.1|34222.1|34202.1|34237.4|34217.4|34220.3|34200.3|151
1687201200000|2023-06-19 19:00:00|34222.2|34202.2|34235.9|34215.9|34255|34219.7|34222.1|34201.2|214
1687201500000|2023-06-19 19:05:00|34238|34218|34237.3|34217.3|34238.6|34218.6|34236.7|34216.7|91
1687201800000|2023-06-19 19:10:00|34237.4|34217.4|34238.2|34218.2|34240.9|34220.9|34237|34217|91
1687202100000|2023-06-19 19:15:00|34238.1|34218.1|34237.8|34217.8|34240.2|34220.2|34237.5|34217.5|112
1687202400000|2023-06-19 19:20:00|34238|34218|34237.1|34217.1|34240.2|34220.2|34237.1|34217.1|55
1687202700000|2023-06-19 19:25:00|34237.2|34217.2|34239.6|34219.6|34239.9|34219.9|34237.1|34217.1|50
1687203000000|2023-06-19 19:30:00|34239.8|34219.8|34240.6|34220.6|34255.1|34223.3|34237.6|34202.6|115
1687203300000|2023-06-19 19:35:00|34240.2|34220.2|34241.1|34221.1|34257.5|34223.4|34240.1|34203.5|100
1687203600000|2023-06-19 19:40:00|34241.2|34221.2|34250.1|34200.1|34255.2|34221.9|34235.7|34199.9|225
1687203900000|2023-06-19 19:45:00|34250.2|34200.2|34254.5|34203.1|34255.8|34222.2|34235.4|34199.1|139
1687204200000|2023-06-19 19:50:00|34254.4|34203.2|34241.8|34221.8|34255.6|34223.3|34239.8|34202.4|71
1687204500000|2023-06-19 19:55:00|34241.7|34221.7|34245.5|34225.5|34248.3|34228.3|34240.5|34220.5|151
1687204800000|2023-06-19 20:00:00|34245.3|34225.3|34244.2|34224.2|34248.5|34228.5|34242.2|34222.2|113
1687205100000|2023-06-19 20:05:00|34247.4|34227.4|34264.3|34204.1|34264.3|34231.4|34244|34200.8|88
1687205400000|2023-06-19 20:10:00|34262.8|34200.8|34259.8|34203|34264.1|34225.3|34240.7|34199|99
1687205700000|2023-06-19 20:15:00|34260|34203.2|34259.3|34202.5|34263.1|34221.2|34241.1|34199.1|73
1687206000000|2023-06-19 20:20:00|34259.6|34202.9|34257.5|34200.8|34265|34206.3|34254.8|34198.7|85
1687206300000|2023-06-19 20:25:00|34254.9|34200.9|34256.1|34199.2|34260|34207.2|34252.7|34195.6|111
1687206600000|2023-06-19 20:30:00|34255.9|34201.4|34253.6|34198.5|34258.8|34203.7|34251.4|34194|103
1687206900000|2023-06-19 20:35:00|34251.5|34201.5|34248.2|34198.2|34258.8|34201.5|34247.8|34190.6|103
1687207200000|2023-06-19 20:40:00|34248.1|34198.1|34254.6|34190.1|34254.6|34198.2|34245.9|34189.8|87
1687207500000|2023-06-19 20:45:00|34254.3|34189.9|34252|34179.8|34257|34189.9|34249.5|34171.6|197
1687207800000|2023-06-19 20:50:00|34252.9|34172.3|34250.7|34172.4|34253.3|34191.3|34240.5|34172.1|140
1687208100000|2023-06-19 20:55:00|34249.8|34171.6|34255.1|34135.1|34274.4|34171.6|34247.8|34135|291
1687208400000|2023-06-19 21:00:00|34260.3|34140.3|34254.9|34134.9|34263.3|34143.3|34252.6|34132.6|38
1687208700000|2023-06-19 21:05:00|34254.7|34134.7|34277.6|34157.6|34277.7|34157.7|34241.7|34121.7|72
1687209000000|2023-06-19 21:10:00|34277.7|34157.7|34278|34158|34279.1|34159.1|34272.4|34152.4|76
1687209300000|2023-06-19 21:15:00|34277.9|34157.9|34276.7|34156.7|34278.5|34158.5|34273.9|34153.9|91
1687209600000|2023-06-19 21:20:00|34276.3|34156.3|34269.5|34149.5|34276.3|34156.3|34266.7|34146.7|22
1687209900000|2023-06-19 21:25:00|34269.3|34149.3|34265.5|34145.5|34269.4|34149.4|34265.4|34145.4|42
1687210200000|2023-06-19 21:30:00|34265.4|34145.4|34271.8|34151.8|34272.4|34152.4|34263.7|34143.7|161
1687210500000|2023-06-19 21:35:00|34271.6|34151.6|34281.2|34161.2|34283.2|34163.2|34269.2|34149.2|148
1687210800000|2023-06-19 21:40:00|34281.1|34161.1|34279.6|34159.6|34281.8|34161.8|34275.3|34155.3|181
1687211100000|2023-06-19 21:45:00|34281.4|34161.4|34278.5|34158.5|34282.2|34162.2|34277.7|34157.7|167
1687211400000|2023-06-19 21:50:00|34278.4|34158.4|34277.9|34157.9|34280.2|34160.2|34270.1|34150.1|121
1687211700000|2023-06-19 21:55:00|34276.5|34156.5|34273.3|34153.3|34281|34161|34266|34146|131
1687212000000|2023-06-19 22:00:00|34273.2|34153.2|34276.9|34156.9|34285.5|34165.5|34267.5|34147.5|250
1687212300000|2023-06-19 22:05:00|34277.1|34157.1|34273.4|34153.4|34278|34158|34269.4|34149.4|84
1687212600000|2023-06-19 22:10:00|34273|34153|34269.7|34149.7|34274.3|34154.3|34262.5|34142.5|153
1687212900000|2023-06-19 22:15:00|34269.1|34149.1|34268.9|34148.9|34271.9|34151.9|34266.8|34146.8|127
1687213200000|2023-06-19 22:20:00|34268.3|34148.3|34260|34160.7|34269.5|34161.5|34257.3|34145.3|157
1687213500000|2023-06-19 22:25:00|34260.1|34160.8|34261.1|34161.9|34261.3|34176.7|34241.4|34159.6|120
1687213800000|2023-06-19 22:30:00|34260.5|34162|34254.5|34165|34260.5|34166.3|34251.3|34158.9|202
1687214100000|2023-06-19 22:35:00|34254.6|34165.1|34257.5|34167.9|34257.8|34168.3|34253.4|34164|206
1687214400000|2023-06-19 22:40:00|34257.6|34168.1|34259.7|34170.3|34262.1|34180.3|34243.9|34168|156
1687214700000|2023-06-19 22:45:00|34259.6|34170.2|34259.9|34170.6|34259.9|34170.6|34257.2|34167.9|105
1687215000000|2023-06-19 22:50:00|34259.8|34170.5|34260.7|34171.4|34260.7|34177.4|34253.3|34168.6|112
1687215300000|2023-06-19 22:55:00|34260.8|34171.5|34257.2|34180|34264.1|34208.4|34228.3|34171.5|85
1687215600000|2023-06-19 23:00:00|34251.9|34184.9|34245.5|34146.3|34263.1|34193.9|34235.6|34143.2|239
1687215900000|2023-06-19 23:05:00|34245.8|34146.2|34239.4|34153.5|34247.2|34165.6|34228.1|34145.7|139
1687216200000|2023-06-19 23:10:00|34235|34157.6|34234.3|34163.8|34241.4|34167.8|34226.1|34156.9|159
1687216500000|2023-06-19 23:15:00|34234.4|34163.7|34237.6|34159.5|34240.8|34167.9|34227|34155.7|109
1687216800000|2023-06-19 23:20:00|34237.7|34159.6|34238|34173.4|34244|34174.4|34233.1|34158.9|224
1687217100000|2023-06-19 23:25:00|34237.9|34173.3|34245|34180.7|34250.5|34180.7|34237.8|34169.9|266
1687217400000|2023-06-19 23:30:00|34245.2|34180.9|34238.7|34174.7|34251.9|34187.8|34238.2|34170.9|214
1687217700000|2023-06-19 23:35:00|34243.6|34171.6|34238.5|34168.1|34244|34176.8|34231.7|34166.5|189
1687218000000|2023-06-19 23:40:00|34238.3|34168.2|34242.2|34164.6|34242.2|34172.8|34231.8|34163|157
1687218300000|2023-06-19 23:45:00|34242.3|34167.9|34231.1|34171.1|34242.3|34174.6|34225.1|34164|156
1687218600000|2023-06-19 23:50:00|34230.7|34170.9|34225.1|34173.4|34231.1|34174.6|34224.4|34168.6|194
1687218900000|2023-06-19 23:55:00|34229.4|34169.8|34222.7|34172.7|34229.4|34172.7|34220.1|34165.7|215
1687219200000|2023-06-20 00:00:00|34222.6|34172.6|34228|34168.7|34229.1|34173.7|34217.6|34163.7|438
1687219500000|2023-06-20 00:05:00|34227.9|34169|34223.4|34170.4|34232.4|34174.7|34221.5|34162.9|365
1687219800000|2023-06-20 00:10:00|34229.1|34170.5|34227.5|34169.3|34238|34179.2|34224|34164.7|271
1687220100000|2023-06-20 00:15:00|34227.9|34169.4|34237.6|34183.8|34242.4|34186.1|34226.5|34168.3|371
1687220400000|2023-06-20 00:20:00|34238|34184|34241.6|34181.3|34244.2|34188|34235.3|34176.5|381
1687220700000|2023-06-20 00:25:00|34241.7|34181.2|34239.4|34185.4|34244.5|34190.4|34237.2|34178.3|303
1687221000000|2023-06-20 00:30:00|34239.3|34185.7|34240.3|34180.4|34245.9|34187.1|34236.7|34177|361
1687221300000|2023-06-20 00:35:00|34240.1|34180.3|34244|34189.7|34246|34190.7|34238.7|34179.2|291
1687221600000|2023-06-20 00:40:00|34242.9|34189.8|34237.2|34177.6|34243.4|34189.8|34236.4|34177.1|295
1687221900000|2023-06-20 00:45:00|34237.1|34177.5|34237.1|34182.5|34241.9|34183.5|34233.7|34174.8|324
1687222200000|2023-06-20 00:50:00|34237.8|34183.3|34241.4|34181.9|34243.8|34189.1|34234.2|34175.8|365
1687222500000|2023-06-20 00:55:00|34248.9|34182.8|34234.5|34179.9|34248.9|34187.5|34233.2|34173.7|391
1687222800000|2023-06-20 01:00:00|34234.6|34180|34236.9|34172|34241|34181.8|34227.2|34168.6|360
1687223100000|2023-06-20 01:05:00|34236.8|34172.1|34236.3|34182.4|34240.6|34182.4|34229.8|34171.4|325
1687223400000|2023-06-20 01:10:00|34236.2|34182.3|34235.6|34174.9|34243|34184.3|34233.8|34174.1|352
1687223700000|2023-06-20 01:15:00|34235|34175.8|34243.3|34188.3|34247|34192.3|34233.9|34167.5|477
1687224000000|2023-06-20 01:20:00|34242.2|34188.1|34242.2|34183.2|34244.5|34190|34239.9|34180.2|374
1687224300000|2023-06-20 01:25:00|34242|34181.8|34243.6|34189|34249.8|34189.4|34240.9|34181.1|273
1687224600000|2023-06-20 01:30:00|34243|34188.9|34245|34185.6|34251.1|34191.4|34238.9|34179.6|498
1687224900000|2023-06-20 01:35:00|34245.3|34185.5|34242.6|34187.4|34254|34191.9|34240.1|34181.7|417
1687225200000|2023-06-20 01:40:00|34242.9|34187.6|34258.8|34204.3|34260.8|34206.2|34242.9|34184.5|367
1687225500000|2023-06-20 01:45:00|34258.5|34204.1|34256.3|34201.1|34259.8|34205.4|34253.8|34199.7|424
1687225800000|2023-06-20 01:50:00|34256.2|34201.2|34263.3|34208.6|34263.8|34209.1|34252.2|34192.5|460
1687226100000|2023-06-20 01:55:00|34263.2|34208.5|34255.2|34195.8|34263.5|34208.9|34253.4|34193.3|442
1687226400000|2023-06-20 02:00:00|34255.8|34195.9|34255.7|34200.7|34261|34204|34253.8|34194.2|480
1687226700000|2023-06-20 02:05:00|34255.6|34200.6|34267.1|34201.6|34267.2|34206.7|34254.1|34195.4|450
1687227000000|2023-06-20 02:10:00|34266.7|34201.3|34261.7|34206.7|34270.3|34209.4|34258.1|34198.6|462
1687227300000|2023-06-20 02:15:00|34261.6|34206.6|34263.8|34198.7|34267.5|34207.4|34256.5|34197.2|403
1687227600000|2023-06-20 02:20:00|34263.7|34198.6|34249.4|34197.8|34266.3|34208.9|34246|34190.5|432
1687227900000|2023-06-20 02:25:00|34249.5|34197.9|34246.8|34185.1|34260.1|34204.3|34240|34183.8|489
1687228200000|2023-06-20 02:30:00|34247.5|34184.5|34239.2|34189.2|34248.4|34190.4|34234.1|34179.6|406
1687228500000|2023-06-20 02:35:00|34239.1|34189.1|34238|34183.9|34245.8|34191.7|34234.3|34181.7|324
1687228800000|2023-06-20 02:40:00|34238.1|34183.6|34233.3|34180.2|34246.5|34190.9|34232.2|34177.2|253
1687229100000|2023-06-20 02:45:00|34233.4|34177.4|34224.4|34174.4|34239.3|34186.3|34224.3|34172.2|307
1687229400000|2023-06-20 02:50:00|34224.5|34174.5|34228|34168.7|34234|34178.5|34221.5|34167.5|323
1687229700000|2023-06-20 02:55:00|34227.9|34168.4|34225.6|34175.6|34230.8|34175.8|34222|34168.4|320
1687230000000|2023-06-20 03:00:00|34225.5|34175.5|34226.8|34168.1|34233.7|34177.9|34222.7|34168|265
1687230300000|2023-06-20 03:05:00|34227|34168.2|34223.7|34173.7|34233|34177.1|34222|34167.8|236
1687230600000|2023-06-20 03:10:00|34223.6|34173.6|34231.8|34171.6|34231.8|34177|34222.4|34168.2|206
1687230900000|2023-06-20 03:15:00|34232.2|34171.8|34227.3|34177.3|34233.9|34178.8|34226|34171.5|202
1687231200000|2023-06-20 03:20:00|34227.5|34177.5|34228.4|34175|34239.3|34182.8|34226.9|34173.3|237
1687231500000|2023-06-20 03:25:00|34228|34174.8|34231.8|34181.8|34237|34181.8|34227.5|34174.3|257
1687231800000|2023-06-20 03:30:00|34231.9|34181.9|34239.5|34179.3|34240|34184.7|34230.4|34176.9|235
1687232100000|2023-06-20 03:35:00|34239.2|34179.1|34236.4|34176.8|34239.2|34183.4|34229.9|34176.2|186
1687232400000|2023-06-20 03:40:00|34235.9|34177.1|34226.2|34175|34238.9|34182.6|34224.8|34169.6|184
1687232700000|2023-06-20 03:45:00|34230.3|34171.1|34233.3|34173.1|34233.4|34177.9|34225.4|34170.5|223
1687233000000|2023-06-20 03:50:00|34233.4|34173.3|34234.2|34182.9|34238.5|34183.6|34228.1|34173|242
1687233300000|2023-06-20 03:55:00|34234.1|34183|34241.2|34180.4|34241.2|34185.6|34233.4|34177.7|154
1687233600000|2023-06-20 04:00:00|34240.6|34180.7|34241.4|34189.8|34246.1|34190|34233.7|34177.5|255
1687233900000|2023-06-20 04:05:00|34241.5|34185.8|34243.3|34184.4|34248.9|34192.7|34239.6|34183.5|180
1687234200000|2023-06-20 04:10:00|34243.7|34184.6|34243.5|34191.7|34248.5|34193|34239.3|34184.6|122
1687234500000|2023-06-20 04:15:00|34243|34191.6|34251.1|34187.7|34251.5|34194.9|34242|34186.6|151
1687234800000|2023-06-20 04:20:00|34248.6|34187.6|34244.7|34193.3|34251.4|34193.9|34244|34186.9|135
1687235100000|2023-06-20 04:25:00|34244.8|34193.4|34242.1|34181.2|34250.6|34196.7|34236.9|34180.2|186
1687235400000|2023-06-20 04:30:00|34242.2|34181.5|34251.7|34191|34251.7|34196.3|34239.1|34181.2|225
1687235700000|2023-06-20 04:35:00|34251.4|34195.7|34245.8|34194.6|34253.2|34198.7|34245.2|34189.7|237
1687236000000|2023-06-20 04:40:00|34250.6|34190|34254.8|34194.2|34255.9|34200.4|34244.8|34189.5|232
1687236300000|2023-06-20 04:45:00|34255|34194.4|34252.5|34200.8|34257.6|34201.2|34247.7|34192.5|305
1687236600000|2023-06-20 04:50:00|34252.6|34200.9|34252|34191.7|34258.1|34203|34247.4|34191.1|245
1687236900000|2023-06-20 04:55:00|34252.1|34191.8|34253.4|34201.9|34259.9|34203.8|34247.5|34191.7|298
1687237200000|2023-06-20 05:00:00|34253.3|34201.8|34252.1|34202.1|34255|34205|34246.8|34196.8|316
1687237500000|2023-06-20 05:05:00|34252.2|34202.2|34255.4|34205.4|34255.8|34205.8|34250.3|34200.3|315
1687237800000|2023-06-20 05:10:00|34255.6|34205.6|34250.4|34200.4|34256.7|34213.8|34233|34196.5|331
1687238100000|2023-06-20 05:15:00|34250.5|34200.5|34259.8|34209.8|34262.3|34226.8|34240.1|34200.5|365
1687238400000|2023-06-20 05:20:00|34259.9|34209.9|34252.9|34202.9|34262|34212|34252.7|34202.7|284
1687238700000|2023-06-20 05:25:00|34252.6|34202.6|34242.5|34192.5|34253.1|34218|34234.9|34192|301
1687239000000|2023-06-20 05:30:00|34242.4|34192.4|34234.6|34184.6|34247.1|34197.1|34232|34181.9|359
1687239300000|2023-06-20 05:35:00|34234.7|34184.7|34231.7|34181|34236.4|34184.9|34227.3|34176.2|318
1687239600000|2023-06-20 05:40:00|34231.9|34181.1|34229.8|34179.8|34237.4|34187.4|34228.8|34178.8|342
1687239900000|2023-06-20 05:45:00|34229.7|34179.7|34223.9|34173.9|34232.5|34182.3|34223.4|34173.4|342
1687240200000|2023-06-20 05:50:00|34223.8|34173.8|34225.6|34175.6|34229.7|34179.7|34222.9|34171.5|400
1687240500000|2023-06-20 05:55:00|34225.5|34175.5|34223.9|34167.2|34228.7|34175.8|34220.1|34166.7|395
1687240800000|2023-06-20 06:00:00|34220.7|34170.7|34203.8|34183.8|34229.5|34190.2|34203.8|34168.7|494
1687241100000|2023-06-20 06:05:00|34204.3|34184.3|34226.3|34206.3|34226.5|34206.5|34203.3|34183.3|430
1687241400000|2023-06-20 06:10:00|34226.4|34206.4|34226.8|34206.8|34231|34211|34217.6|34197.6|390
1687241700000|2023-06-20 06:15:00|34226.9|34206.9|34199.4|34179.4|34227.1|34207.1|34198.5|34178.5|378
1687242000000|2023-06-20 06:20:00|34199.3|34179.3|34198.8|34178.8|34204|34184|34195.8|34175.8|413
1687242300000|2023-06-20 06:25:00|34198.9|34178.9|34197.3|34177.3|34202.3|34182.3|34197|34177|364
1687242600000|2023-06-20 06:30:00|34197.1|34177.1|34202.1|34182.1|34210.9|34190.9|34196.7|34176.7|464
1687242900000|2023-06-20 06:35:00|34202.6|34182.6|34197.1|34177.1|34205|34185|34196.5|34176.5|402
1687243200000|2023-06-20 06:40:00|34197.3|34177.3|34218.2|34198.2|34221.9|34201.9|34197.3|34177.3|425
1687243500000|2023-06-20 06:45:00|34218.4|34198.4|34215|34195|34218.5|34198.5|34206.4|34186.4|406
1687243800000|2023-06-20 06:50:00|34214.9|34194.9|34215.9|34195.9|34216.6|34196.6|34207.3|34187.3|422
1687244100000|2023-06-20 06:55:00|34216|34196|34250.5|34230.5|34256.8|34236.8|34216|34196|457
1687244400000|2023-06-20 07:00:00|34250.8|34230.8|34268.4|34248.4|34276.8|34256.8|34245.9|34225.9|581
1687244700000|2023-06-20 07:05:00|34268.6|34248.6|34247.4|34227.4|34273.2|34253.2|34246.3|34226.3|550
1687245000000|2023-06-20 07:10:00|34247.3|34227.3|34231.2|34211.2|34256.9|34236.9|34225.4|34205.4|530
1687245300000|2023-06-20 07:15:00|34231.3|34211.3|34217.8|34197.8|34240.9|34220.9|34217.1|34197.1|511
1687245600000|2023-06-20 07:20:00|34217.6|34197.6|34198.8|34178.8|34218.5|34198.5|34195.6|34175.6|536
1687245900000|2023-06-20 07:25:00|34199.4|34179.4|34211.8|34191.8|34211.8|34191.8|34196.8|34176.8|514
1687246200000|2023-06-20 07:30:00|34211.6|34191.6|34200.5|34180.5|34213.1|34193.1|34195.4|34175.4|454
1687246500000|2023-06-20 07:35:00|34200.6|34180.6|34201.2|34181.2|34202.4|34182.4|34192.2|34172.2|526
1687246800000|2023-06-20 07:40:00|34201.3|34181.3|34201.4|34181.4|34216.5|34196.5|34200.8|34180.8|444
1687247100000|2023-06-20 07:45:00|34201.3|34181.3|34187.6|34167.6|34202.7|34182.7|34185.5|34165.5|541
1687247400000|2023-06-20 07:50:00|34187.9|34167.9|34210.7|34190.7|34222.4|34202.4|34187.5|34167.5|571
1687247700000|2023-06-20 07:55:00|34210.1|34190.1|34200.5|34180.5|34215.8|34195.8|34190.6|34170.6|633
1687248000000|2023-06-20 08:00:00|34200.2|34180.2|34214.7|34194.7|34219.8|34199.8|34197.6|34177.6|573
1687248300000|2023-06-20 08:05:00|34214.6|34194.6|34217.1|34197.1|34222.2|34202.2|34211.8|34191.8|428
1687248600000|2023-06-20 08:10:00|34217.4|34197.4|34221.6|34201.6|34230.8|34210.8|34216.4|34196.4|481
1687248900000|2023-06-20 08:15:00|34221.1|34201.1|34219.1|34199.1|34227.1|34207.1|34210.9|34190.9|501
1687249200000|2023-06-20 08:20:00|34218.8|34198.8|34219.3|34199.3|34229.1|34209.1|34217.4|34197.4|438
1687249500000|2023-06-20 08:25:00|34219.2|34199.2|34214.3|34194.3|34227.5|34207.5|34213.5|34193.5|470
1687249800000|2023-06-20 08:30:00|34214.6|34194.6|34237.5|34217.5|34240.4|34220.4|34210|34190|549
1687250100000|2023-06-20 08:35:00|34237.6|34217.6|34209.8|34189.8|34241.6|34221.6|34206.9|34186.9|493
1687250400000|2023-06-20 08:40:00|34209.9|34189.9|34177.2|34157.2|34211.3|34191.3|34175.3|34155.3|452
1687250700000|2023-06-20 08:45:00|34177.3|34157.3|34165.7|34145.7|34188.2|34168.2|34164.3|34144.3|460
1687251000000|2023-06-20 08:50:00|34165.8|34145.8|34193|34173|34193|34173|34161|34141|519
1687251300000|2023-06-20 08:55:00|34193.9|34173.9|34172.6|34152.6|34202.2|34182.2|34170.8|34150.8|538
1687251600000|2023-06-20 09:00:00|34171.2|34151.2|34177.3|34157.3|34178.4|34158.4|34164.5|34144.5|461
1687251900000|2023-06-20 09:05:00|34176.9|34156.9|34176.8|34156.8|34183|34163|34168.7|34148.7|419
1687252200000|2023-06-20 09:10:00|34176.9|34156.9|34186.5|34166.5|34186.5|34166.5|34176.5|34156.5|340
1687252500000|2023-06-20 09:15:00|34186.6|34166.6|34194.2|34174.2|34218.2|34198.2|34186.6|34166.6|549
1687252800000|2023-06-20 09:20:00|34194.1|34174.1|34197.3|34177.3|34197.7|34177.7|34189.7|34169.7|442
1687253100000|2023-06-20 09:25:00|34197.4|34177.4|34195.2|34175.2|34199.1|34179.1|34189.6|34169.6|429
1687253400000|2023-06-20 09:30:00|34194.9|34174.9|34190|34170|34197|34177|34188.8|34168.8|369
1687253700000|2023-06-20 09:35:00|34190.6|34170.6|34193.9|34173.9|34200.9|34180.9|34183.9|34163.9|415
1687254000000|2023-06-20 09:40:00|34194|34174|34203.9|34183.9|34207.6|34187.6|34193.8|34173.8|495
1687254300000|2023-06-20 09:45:00|34203.4|34183.4|34204.2|34184.2|34207.8|34187.8|34199.8|34179.8|402
1687254600000|2023-06-20 09:50:00|34204.1|34184.1|34202.5|34182.5|34209.5|34189.5|34201.8|34181.8|410
1687254900000|2023-06-20 09:55:00|34202.7|34182.7|34208.1|34188.1|34215.5|34195.5|34197.4|34177.4|408
1687255200000|2023-06-20 10:00:00|34208.2|34188.2|34140.9|34120.9|34209.3|34189.3|34140.2|34120.2|475
1687255500000|2023-06-20 10:05:00|34141.9|34121.9|34135.2|34115.2|34147.9|34127.9|34133.9|34113.9|434
1687255800000|2023-06-20 10:10:00|34135.1|34115.1|34137.9|34117.9|34138.2|34118.2|34125.8|34105.8|422
1687256100000|2023-06-20 10:15:00|34138|34118|34154.6|34134.6|34166.4|34146.4|34137.9|34117.9|439
1687256400000|2023-06-20 10:20:00|34154.5|34134.5|34158|34138|34168.9|34148.9|34154.5|34134.5|390
1687256700000|2023-06-20 10:25:00|34157.9|34137.9|34180.2|34160.2|34182.7|34162.7|34155.4|34135.4|384
1687257000000|2023-06-20 10:30:00|34182.9|34162.9|34177.2|34157.2|34186.4|34166.4|34174.7|34154.7|345
1687257300000|2023-06-20 10:35:00|34176.8|34156.8|34177.8|34157.8|34183|34163|34176.8|34156.8|381
1687257600000|2023-06-20 10:40:00|34177.9|34157.9|34177.1|34157.1|34181.7|34161.7|34171.4|34151.4|343
1687257900000|2023-06-20 10:45:00|34176.9|34156.9|34188.7|34168.7|34195.3|34175.3|34176.9|34156.9|404
1687258200000|2023-06-20 10:50:00|34188.9|34168.9|34187.4|34167.4|34196.8|34176.8|34179.7|34159.7|475
1687258500000|2023-06-20 10:55:00|34187.7|34167.7|34190.9|34170.9|34199.8|34179.8|34187|34167|390
1687258800000|2023-06-20 11:00:00|34190.1|34170.1|34158.3|34138.3|34190.1|34170.1|34147.7|34127.7|441
1687259100000|2023-06-20 11:05:00|34158.2|34138.2|34158.1|34138.1|34164.2|34144.2|34150.3|34130.3|432
1687259400000|2023-06-20 11:10:00|34158|34138|34161.5|34141.5|34165.1|34145.1|34153.4|34133.4|548
1687259700000|2023-06-20 11:15:00|34161.4|34141.4|34152.9|34132.9|34167.5|34147.5|34151.7|34131.7|559
1687260000000|2023-06-20 11:20:00|34153|34133|34171.8|34151.8|34172.1|34152.1|34153|34133|416
1687260300000|2023-06-20 11:25:00|34171.3|34151.3|34166.4|34146.4|34172.3|34152.3|34159.2|34139.2|502
1687260600000|2023-06-20 11:30:00|34166.6|34146.6|34187.4|34167.4|34189.3|34169.3|34165.7|34145.7|513
1687260900000|2023-06-20 11:35:00|34187.6|34167.6|34162.2|34142.2|34195.9|34175.9|34161.2|34141.2|531
1687261200000|2023-06-20 11:40:00|34162.8|34142.8|34152.6|34132.6|34167.8|34147.8|34144.9|34124.9|419
1687261500000|2023-06-20 11:45:00|34153|34133|34157.3|34137.3|34159.2|34139.2|34144.1|34124.1|478
1687261800000|2023-06-20 11:50:00|34157.5|34137.5|34161.5|34141.5|34172.7|34152.7|34157.5|34137.5|464
1687262100000|2023-06-20 11:55:00|34154.5|34134.5|34153.1|34033.1|34167|34134.5|34113.2|34033|953
1687262400000|2023-06-20 12:00:00|34153.4|34033.4|34107.7|34057.7|34153.9|34081.3|34102.6|34030.3|571
1687262700000|2023-06-20 12:05:00|34093.1|34073.1|34089.4|34069.4|34097.2|34077.2|34083.9|34063.9|548
1687263000000|2023-06-20 12:10:00|34089.5|34069.5|34114.4|34094.4|34127.5|34107.5|34089.5|34069.5|475
1687263300000|2023-06-20 12:15:00|34113.4|34093.4|34116.3|34096.3|34124.8|34104.8|34108.9|34088.9|453
1687263600000|2023-06-20 12:20:00|34116.4|34096.4|34113.6|34093.6|34118.8|34098.8|34083.7|34063.7|523
1687263900000|2023-06-20 12:25:00|34113.3|34093.3|34129|34109|34129.9|34109.9|34109.1|34089.1|455
1687264200000|2023-06-20 12:30:00|34129.4|34109.4|34173.6|34153.6|34190.5|34170.5|34129.4|34109.4|720
1687264500000|2023-06-20 12:35:00|34173.8|34153.8|34184.8|34164.8|34188.3|34168.3|34172.9|34152.9|609
1687264800000|2023-06-20 12:40:00|34184|34164|34178.3|34158.3|34189.6|34169.6|34176.6|34156.6|594
1687265100000|2023-06-20 12:45:00|34178.2|34158.2|34151.5|34131.5|34192.8|34172.8|34146.7|34126.7|588
1687265400000|2023-06-20 12:50:00|34152.1|34132.1|34142|34122|34155.7|34135.7|34139.3|34119.3|563
1687265700000|2023-06-20 12:55:00|34141.5|34121.5|34130.2|34110.2|34141.7|34121.7|34125.4|34105.4|519
1687266000000|2023-06-20 13:00:00|34130.4|34110.4|34214.1|34194.1|34230.5|34210.5|34129.1|34109.1|672
1687266300000|2023-06-20 13:05:00|34213.6|34193.6|34173.2|34153.2|34215.8|34195.8|34164|34144|676
1687266600000|2023-06-20 13:10:00|34173.3|34153.3|34150.1|34130.1|34173.3|34153.3|34123.9|34103.9|535
1687266900000|2023-06-20 13:15:00|34150.4|34130.4|34142.2|34122.2|34159.5|34139.5|34141.8|34121.8|534
1687267200000|2023-06-20 13:20:00|34142.1|34122.1|34123|34103|34143|34123|34121.6|34101.6|509
1687267500000|2023-06-20 13:25:00|34123.3|34103.3|34119.2|34099.2|34133.6|34113.6|34079.7|34059.7|530
1687267800000|2023-06-20 13:30:00|34119.5|34099.5|34097.3|34077.3|34136.4|34116.4|34097.3|34077.3|676
1687268100000|2023-06-20 13:35:00|34097.2|34077.2|34109.2|34089.2|34113.1|34093.1|34086.3|34066.3|656
1687268400000|2023-06-20 13:40:00|34109.3|34089.3|34145.8|34125.8|34154.4|34134.4|34107.1|34087.1|671
1687268700000|2023-06-20 13:45:00|34145.5|34125.5|34151|34131|34156.3|34136.3|34141.4|34121.4|531
1687269000000|2023-06-20 13:50:00|34150.9|34130.9|34072.5|34052.5|34153.3|34133.3|34060.6|34040.6|725
1687269300000|2023-06-20 13:55:00|34072.3|34052.3|34085.7|34065.7|34105.9|34085.9|34068.5|34048.5|686
1687269600000|2023-06-20 14:00:00|34086.3|34066.3|34081|34061|34104.8|34084.8|34080.2|34060.2|769
1687269900000|2023-06-20 14:05:00|34080.4|34060.4|34100.3|34080.3|34111.2|34091.2|34080.2|34060.2|736
1687270200000|2023-06-20 14:10:00|34100.4|34080.4|34113.2|34093.2|34113.4|34093.4|34097.1|34077.1|577
1687270500000|2023-06-20 14:15:00|34113.1|34093.1|34139.3|34119.3|34141.9|34121.9|34111.4|34091.4|641
1687270800000|2023-06-20 14:20:00|34139.5|34119.5|34187|34167|34196.5|34176.5|34138.9|34118.9|669
1687271100000|2023-06-20 14:25:00|34186.8|34166.8|34244|34224|34247.3|34227.3|34183.7|34163.7|708
1687271400000|2023-06-20 14:30:00|34244.1|34224.1|34226.1|34206.1|34273.5|34253.5|34220.9|34200.9|694
1687271700000|2023-06-20 14:35:00|34225|34205|34192.6|34172.6|34235.5|34215.5|34171.9|34151.9|601
1687272000000|2023-06-20 14:40:00|34192.9|34172.9|34201.3|34181.3|34210.1|34190.1|34178|34158|610
1687272300000|2023-06-20 14:45:00|34201.5|34181.5|34203|34183|34217.9|34197.9|34190|34170|677
1687272600000|2023-06-20 14:50:00|34203.1|34183.1|34176.4|34156.4|34210.5|34190.5|34171.8|34151.8|721
1687272900000|2023-06-20 14:55:00|34176.3|34156.3|34154.9|34134.9|34181.8|34161.8|34152.4|34132.4|728
1687273200000|2023-06-20 15:00:00|34153.9|34133.9|34112.8|34092.8|34156.3|34136.3|34111.8|34091.8|730
1687273500000|2023-06-20 15:05:00|34112.9|34092.9|34116.9|34096.9|34118.4|34097.4|34082.7|34046.4|723
1687273800000|2023-06-20 15:10:00|34117|34097|34065|34045|34121.4|34101.4|34054.3|34034.3|683
1687274100000|2023-06-20 15:15:00|34065.1|34045.1|34090.8|34070.8|34096.4|34076.4|34064.6|34044.6|494
1687274400000|2023-06-20 15:20:00|34090.7|34070.7|34106.9|34086.9|34109.4|34089.4|34090.5|34070.5|452
1687274700000|2023-06-20 15:25:00|34107|34087|34107.8|34087.8|34115.7|34095.7|34099.5|34079.5|485
1687275000000|2023-06-20 15:30:00|34106.4|34086.4|34099.8|34079.8|34106.4|34086.4|34093.8|34073.8|553
1687275300000|2023-06-20 15:35:00|34100.1|34080.1|34103.5|34083.5|34106.5|34086.5|34096.9|34076.9|518
1687275600000|2023-06-20 15:40:00|34103.9|34083.9|34111.3|34091.3|34115.8|34095.8|34101.8|34081.8|548
1687275900000|2023-06-20 15:45:00|34111.2|34091.2|34104.6|34084.6|34113|34093|34097.7|34077.7|424
1687276200000|2023-06-20 15:50:00|34104.4|34084.4|34099|34079|34108.6|34088.6|34098.9|34078.9|411
1687276500000|2023-06-20 15:55:00|34099.1|34079.1|34117.8|34097.8|34117.8|34097.8|34095.3|34075.3|466
1687276800000|2023-06-20 16:00:00|34118.6|34098.6|34122.6|34102.6|34126.4|34106.4|34112.6|34092.6|506
1687277100000|2023-06-20 16:05:00|34124.4|34104.4|34156.4|34136.4|34160.7|34140.7|34120.2|34100.2|450
1687277400000|2023-06-20 16:10:00|34155.4|34135.4|34141.4|34121.4|34159.3|34139.3|34140.9|34120.9|399
1687277700000|2023-06-20 16:15:00|34141.3|34121.3|34130|34110|34141.8|34121.8|34126.5|34106.5|406
1687278000000|2023-06-20 16:20:00|34130.4|34110.4|34123.5|34103.5|34131.1|34111.1|34122.2|34102.2|395
1687278300000|2023-06-20 16:25:00|34123.6|34103.6|34117.2|34097.2|34124.8|34104.8|34116.8|34096.8|420
1687278600000|2023-06-20 16:30:00|34117|34097|34107.6|34087.6|34118|34098|34107.6|34087.6|407
1687278900000|2023-06-20 16:35:00|34107.7|34087.7|34098.6|34078.6|34107.7|34087.7|34095.9|34075.9|391
1687279200000|2023-06-20 16:40:00|34098|34078|34094.2|34074.2|34099|34079|34091.4|34071.4|467
1687279500000|2023-06-20 16:45:00|34094.4|34074.4|34087.3|34067.3|34097|34077|34082.2|34062.2|457
1687279800000|2023-06-20 16:50:00|34087.4|34067.4|34089|34069|34092.3|34072.3|34085.9|34065.9|398
1687280100000|2023-06-20 16:55:00|34088.5|34068.5|34078.5|34058.5|34090.4|34070.4|34078|34058|441
1687280400000|2023-06-20 17:00:00|34078.6|34058.6|34078.3|34058.3|34081.3|34061.3|34075|34055|341
1687280700000|2023-06-20 17:05:00|34078.4|34058.4|34077.5|34057.5|34079.7|34059.7|34074.4|34054.4|417
1687281000000|2023-06-20 17:10:00|34077.9|34057.9|34086|34066|34086.5|34066.5|34077.2|34057.2|534
1687281300000|2023-06-20 17:15:00|34085.9|34065.9|34083|34063|34090.3|34070.3|34079.8|34059.8|371
1687281600000|2023-06-20 17:20:00|34083.1|34063.1|34076.3|34056.3|34084.1|34064.1|34073.6|34053.6|418
1687281900000|2023-06-20 17:25:00|34076.2|34056.2|34079.9|34059.9|34085.2|34065.2|34075.2|34055.2|454
1687282200000|2023-06-20 17:30:00|34079.8|34059.8|34080.5|34060.5|34081.7|34061.7|34075.2|34055.2|391
1687282500000|2023-06-20 17:35:00|34080.7|34060.7|34084.2|34064.2|34085|34065|34079.8|34059.8|363
1687282800000|2023-06-20 17:40:00|34084.4|34064.4|34087|34067|34091.1|34071.1|34082.5|34062.5|441
1687283100000|2023-06-20 17:45:00|34086.6|34066.6|34086.6|34066.6|34089.8|34069.8|34085.9|34065.9|534
1687283400000|2023-06-20 17:50:00|34086.5|34066.5|34087.9|34067.9|34088|34068|34084|34064|370
1687283700000|2023-06-20 17:55:00|34087.5|34067.5|34081|34061|34091|34071|34080.4|34060.4|450
1687284000000|2023-06-20 18:00:00|34080.6|34060.6|34080.9|34060.9|34083.1|34063.1|34077|34057|349
1687284300000|2023-06-20 18:05:00|34080.7|34060.7|34084.9|34064.9|34089.5|34069.5|34078.7|34058.7|439
1687284600000|2023-06-20 18:10:00|34085|34065|34089.7|34069.7|34093.7|34073.7|34084.8|34064.8|354
1687284900000|2023-06-20 18:15:00|34089.4|34069.4|34086.7|34066.7|34091.1|34071.1|34086.1|34066.1|389
1687285200000|2023-06-20 18:20:00|34086.8|34066.8|34081.4|34061.4|34087.5|34067.5|34080.3|34060.3|433
1687285500000|2023-06-20 18:25:00|34081.3|34061.3|34077.2|34057.2|34082.1|34062.1|34075.1|34055.1|343
1687285800000|2023-06-20 18:30:00|34078.2|34058.2|34077.4|34057.4|34080.3|34060.3|34073.7|34053.7|378
1687286100000|2023-06-20 18:35:00|34077.7|34057.7|34077.1|34057.1|34079.5|34059.5|34072|34052|352
1687286400000|2023-06-20 18:40:00|34076.6|34056.6|34083.8|34063.8|34083.8|34063.8|34074.2|34054.2|262
1687286700000|2023-06-20 18:45:00|34084|34064|34078.7|34058.7|34088.5|34068.5|34078.7|34058.7|320
1687287000000|2023-06-20 18:50:00|34079.6|34059.6|34073|34053|34080.3|34060.3|34072.3|34052.3|246
1687287300000|2023-06-20 18:55:00|34073.1|34053.1|34063.6|34043.6|34073.4|34053.4|34061.8|34041.8|293
1687287600000|2023-06-20 19:00:00|34064.1|34044.1|34068.1|34048.1|34069.3|34049.3|34062.4|34042.4|291
1687287900000|2023-06-20 19:05:00|34068.3|34048.3|34072.9|34052.9|34075.9|34055.9|34067.6|34047.6|241
1687288200000|2023-06-20 19:10:00|34073.1|34053.1|34077.1|34057.1|34078.9|34058.9|34072.9|34052.9|192
1687288500000|2023-06-20 19:15:00|34077.2|34057.2|34092.5|34072.5|34092.6|34072.6|34077.2|34057.2|311
1687288800000|2023-06-20 19:20:00|34092.6|34072.6|34087.1|34067.1|34093|34073|34086.9|34066.9|156
1687289100000|2023-06-20 19:25:00|34087.6|34067.6|34086.3|34066.3|34088.5|34068.5|34083.4|34063.4|208
1687289400000|2023-06-20 19:30:00|34086.4|34066.4|34084.3|34064.3|34086.4|34066.4|34080.9|34060.9|386
1687289700000|2023-06-20 19:35:00|34084.2|34064.2|34078.2|34058.2|34085.9|34065.9|34073.8|34053.8|279
1687290000000|2023-06-20 19:40:00|34078.1|34058.1|34069.8|34049.8|34079.7|34059.7|34069.8|34049.8|246
1687290300000|2023-06-20 19:45:00|34070.7|34050.7|34078.9|34058.9|34079.9|34059.9|34070.7|34050.7|435
1687290600000|2023-06-20 19:50:00|34079.2|34059.2|34083|34063|34083.5|34063.5|34069.8|34049.8|319
1687290900000|2023-06-20 19:55:00|34082.9|34062.9|34120.3|34060.9|34121.7|34069|34082.8|34053.7|454
1687291200000|2023-06-20 20:00:00|34113.3|34060.1|34122.5|34060.7|34126|34065.5|34108.2|34053.3|435
1687291500000|2023-06-20 20:05:00|34122.6|34060.8|34120.7|34057.9|34123.5|34063.1|34115.4|34057.3|211
1687291800000|2023-06-20 20:10:00|34120.8|34058|34111.5|34053.9|34123.6|34061.6|34099.1|34049.1|256
1687292100000|2023-06-20 20:15:00|34110.8|34053.6|34110.1|34050.1|34118.8|34058.5|34109.3|34050|193
1687292400000|2023-06-20 20:20:00|34110.2|34050.4|34106.1|34052.4|34110.7|34053.5|34103.8|34046.8|360
1687292700000|2023-06-20 20:25:00|34105.9|34052.2|34104.4|34048.7|34112.4|34057.6|34103.4|34047.1|480
1687293000000|2023-06-20 20:30:00|34107.5|34051.7|34108.9|34054.6|34111.1|34056.6|34105.3|34046|491
1687293300000|2023-06-20 20:35:00|34108.6|34054.1|34107.2|34049.4|34110.5|34057.2|34104.4|34045|162
1687293600000|2023-06-20 20:40:00|34107.3|34049.6|34104.1|34045|34110.2|34049.9|34103.6|34043.6|178
1687293900000|2023-06-20 20:45:00|34104.2|34044.9|34113.7|34047.2|34113.9|34048.9|34104.2|34036.9|336
1687294200000|2023-06-20 20:50:00|34113.3|34046.6|34115|34031.7|34117.9|34048.4|34110.8|34031.2|149
1687294500000|2023-06-20 20:55:00|34115.2|34032|34129.4|34009.4|34137.6|34037.1|34113.9|34009.1|184
1687294800000|2023-06-20 21:00:00|34135.4|34015.4|34138.1|34018.1|34144|34024|34135.4|34015.4|47
1687295100000|2023-06-20 21:05:00|34138.3|34018.3|34138.5|34018.5|34140.4|34020.4|34136.9|34016.9|31
1687295400000|2023-06-20 21:10:00|34138.8|34018.8|34136.7|34016.7|34149.3|34029.3|34115|33995|22
1687295700000|2023-06-20 21:15:00|34140.1|34020.1|34137.3|34017.3|34140.5|34020.5|34136.7|34016.7|30
1687296000000|2023-06-20 21:20:00|34138.9|34018.9|34138.5|34018.5|34139.2|34019.2|34136.5|34016.5|31
1687296300000|2023-06-20 21:25:00|34138.4|34018.4|34128.4|34008.4|34138.8|34018.8|34128.2|34008.2|69
1687296600000|2023-06-20 21:30:00|34128.5|34008.5|34128.5|34008.5|34145.1|34025.1|34105.4|33985.4|167
1687296900000|2023-06-20 21:35:00|34129.5|34009.5|34130.2|34010.2|34140.7|34020.7|34129.5|34009.5|104
1687297200000|2023-06-20 21:40:00|34130|34010|34129|34009|34141|34021|34125.3|34005.3|125
1687297500000|2023-06-20 21:45:00|34131|34011|34131.3|34011.3|34131.3|34011.3|34127.9|34007.9|40
1687297800000|2023-06-20 21:50:00|34131.4|34011.4|34131.2|34011.2|34132.1|34012.1|34130.9|34010.9|34
1687298100000|2023-06-20 21:55:00|34131.1|34011.1|34139.3|34019.3|34139.5|34019.5|34129.7|34009.7|142
1687298400000|2023-06-20 22:00:00|34139.6|34019.6|34134.1|34014.1|34146.6|34026.6|34133.7|34013.7|261
1687298700000|2023-06-20 22:05:00|34134.2|34014.2|34133.2|34013.2|34134.2|34015.1|34131.3|34011.3|152
1687299000000|2023-06-20 22:10:00|34133.1|34013.1|34133.5|34015.9|34134.9|34016.2|34132.2|34012.9|96
1687299300000|2023-06-20 22:15:00|34133.6|34016|34135.3|34015.3|34135.4|34030.7|34116.1|34013.6|121
1687299600000|2023-06-20 22:20:00|34135.4|34015.4|34135.2|34015.2|34135.8|34026.1|34125|34015.1|51
1687299900000|2023-06-20 22:25:00|34135.3|34015.3|34136|34016|34137.2|34019.3|34131|34015.1|111
1687300200000|2023-06-20 22:30:00|34135.9|34015.9|34131.2|34019.6|34136.8|34025.3|34124.3|34014.5|139
1687300500000|2023-06-20 22:35:00|34131.1|34019.5|34134.4|34014.4|34135.5|34019.8|34128.2|34013.4|160
1687300800000|2023-06-20 22:40:00|34134|34014|34135.1|34015.1|34136.7|34028.1|34120|34013.8|108
1687301100000|2023-06-20 22:45:00|34135.2|34015.2|34134.5|34014.5|34136|34021.7|34128.8|34014.2|124
1687301400000|2023-06-20 22:50:00|34134.7|34014.7|34136.5|34016.5|34137.2|34022.1|34129.9|34014.7|102
1687301700000|2023-06-20 22:55:00|34131.4|34021.5|34118.7|34028.9|34137.1|34031.2|34117.5|34011.2|191
1687302000000|2023-06-20 23:00:00|34116.1|34031.8|34114.9|34026|34131.7|34032.6|34114.6|34014.2|219
1687302300000|2023-06-20 23:05:00|34115.1|34026.1|34117.6|34023.6|34118.7|34026.4|34114.5|34022.9|270
1687302600000|2023-06-20 23:10:00|34117.3|34023.4|34117.2|34024.3|34120.8|34026.5|34114.1|34019.4|190
1687302900000|2023-06-20 23:15:00|34114.6|34026.1|34116.2|34025.3|34123|34034.2|34104|34018.7|150
1687303200000|2023-06-20 23:20:00|34116.1|34025.2|34112.5|34030.7|34122.7|34033|34109|34020.6|152
1687303500000|2023-06-20 23:25:00|34109.3|34030.8|34109|34032.6|34117.6|34034.1|34108.3|34026.5|119
1687303800000|2023-06-20 23:30:00|34109.2|34032.5|34120.3|34026.2|34120.3|34033.5|34107.7|34026.1|150
1687304100000|2023-06-20 23:35:00|34120.4|34028.3|34107.6|34032.3|34120.4|34032.9|34107.4|34028.3|156
1687304400000|2023-06-20 23:40:00|34107.4|34032.1|34105.5|34040.6|34114.6|34045.1|34100|34028.8|246
1687304700000|2023-06-20 23:45:00|34103.4|34040.7|34103.3|34049.8|34107.4|34050.7|34099.6|34040.7|242
1687305000000|2023-06-20 23:50:00|34103.4|34049.2|34103.5|34043.6|34107.8|34050.6|34100.5|34043.6|233
1687305300000|2023-06-20 23:55:00|34103.7|34043.5|34098.1|34048.1|34103.9|34048.2|34095.7|34038|306
1687305600000|2023-06-21 00:00:00|34098|34048|34101|34047.5|34110.6|34052.7|34098|34041|348
1687305900000|2023-06-21 00:05:00|34100.9|34043.8|34106.3|34047.3|34107.9|34052.5|34100.9|34043.4|299
1687306200000|2023-06-21 00:10:00|34106.2|34047.2|34109.8|34056.9|34114.7|34057.2|34101.2|34046.5|331
1687306500000|2023-06-21 00:15:00|34109.6|34056.8|34115.4|34054.7|34118.8|34061.1|34108.4|34051.8|341
1687306800000|2023-06-21 00:20:00|34115.5|34054.9|34107.3|34050.3|34116.7|34059.8|34104.6|34044.6|308
1687307100000|2023-06-21 00:25:00|34107.4|34050.4|34118.6|34053.8|34120.2|34059.4|34107.4|34049|306
1687307400000|2023-06-21 00:30:00|34118.5|34053.6|34118.7|34059.4|34124.3|34062.4|34113.8|34053.1|307
1687307700000|2023-06-21 00:35:00|34119|34059.2|34121.4|34054.1|34122.9|34059.4|34112.3|34049.5|356
1687308000000|2023-06-21 00:40:00|34121.2|34054|34119.8|34056.5|34121.9|34060.5|34115.1|34051|232
1687308300000|2023-06-21 00:45:00|34119|34056.6|34114.8|34059.8|34120.8|34061.8|34112|34053|300
1687308600000|2023-06-21 00:50:00|34119.4|34055.9|34116.1|34060.5|34126.4|34066.8|34113.2|34054.5|454
1687308900000|2023-06-21 00:55:00|34115.7|34060.2|34127.3|34064.9|34128|34066.4|34111.7|34051.9|436
1687309200000|2023-06-21 01:00:00|34127.6|34064.8|34131.7|34066.2|34132.2|34070.5|34120.4|34053|479
1687309500000|2023-06-21 01:05:00|34131.5|34065.6|34127.4|34067.2|34137.6|34075.7|34122.7|34061.3|305
1687309800000|2023-06-21 01:10:00|34126.9|34066.9|34125.4|34057.6|34131.4|34070.7|34119.4|34057|369
1687310100000|2023-06-21 01:15:00|34125.3|34057.5|34122.9|34062.6|34131.5|34067.3|34121.7|34057.5|357
1687310400000|2023-06-21 01:20:00|34123.3|34062.5|34132.9|34064.6|34133.2|34067.3|34122.6|34058.4|323
1687310700000|2023-06-21 01:25:00|34133|34064.7|34129.8|34069.2|34136.5|34072.2|34129.2|34064.7|329
1687311000000|2023-06-21 01:30:00|34129.7|34069.1|34130|34061.6|34136.1|34071.7|34125.5|34060.9|400
1687311300000|2023-06-21 01:35:00|34130.1|34060.6|34121.8|34061.1|34131.1|34065.9|34119.2|34054.7|352
1687311600000|2023-06-21 01:40:00|34121.9|34061|34129.7|34061.2|34130|34065.2|34121|34056.6|304
1687311900000|2023-06-21 01:45:00|34129.6|34061.1|34123.2|34070|34133.8|34071.9|34121.3|34060.2|392
1687312200000|2023-06-21 01:50:00|34123.4|34069.7|34121|34053|34132.9|34072|34113.2|34053|362
1687312500000|2023-06-21 01:55:00|34117.9|34057|34128|34059.6|34128|34066.7|34117.8|34053|388
1687312800000|2023-06-21 02:00:00|34127.9|34059.7|34123.8|34063.2|34132.8|34072.4|34120.3|34059.1|488
1687313100000|2023-06-21 02:05:00|34120.7|34067.2|34124.8|34056.8|34127.8|34067.2|34117.1|34056.7|447
1687313400000|2023-06-21 02:10:00|34124.7|34056.9|34111.9|34057.2|34126.2|34065|34109.3|34050.6|387
1687313700000|2023-06-21 02:15:00|34112.2|34057.5|34104.7|34041.9|34116|34057.5|34099.6|34041.4|360
1687314000000|2023-06-21 02:20:00|34104.6|34042|34096.6|34036.3|34104.6|34045.3|34091.1|34030.8|347
1687314300000|2023-06-21 02:25:00|34096.5|34036.1|34103.3|34040.6|34103.4|34044.4|34094.7|34031.3|309
1687314600000|2023-06-21 02:30:00|34103.1|34040.4|34105.5|34050.3|34110.9|34051.9|34100.4|34040.4|368
1687314900000|2023-06-21 02:35:00|34105.3|34050.5|34115.9|34053.7|34116.2|34057.3|34105.2|34046.9|390
1687315200000|2023-06-21 02:40:00|34115.8|34053.5|34117.6|34062.7|34122.5|34063.5|34111.3|34053.5|351
1687315500000|2023-06-21 02:45:00|34117.5|34062.9|34118.6|34056.1|34125|34065.7|34113.7|34056|343
1687315800000|2023-06-21 02:50:00|34118.5|34056.2|34116.8|34054.6|34120.7|34061.1|34110.8|34053.2|323
1687316100000|2023-06-21 02:55:00|34116.7|34054.5|34118.8|34064.1|34124|34066.7|34112.6|34053.9|348
1687316400000|2023-06-21 03:00:00|34118.6|34064|34120.6|34058.3|34124.8|34064|34116.1|34057.8|297
1687316700000|2023-06-21 03:05:00|34120.5|34058.2|34108.8|34054.1|34121.2|34062|34108.6|34050.4|303
1687317000000|2023-06-21 03:10:00|34108.9|34054.2|34117|34054.5|34117|34057.9|34107|34049.6|335
1687317300000|2023-06-21 03:15:00|34116.8|34054.3|34112.3|34057.7|34117.2|34058.3|34110.9|34053.3|282
1687317600000|2023-06-21 03:20:00|34112.4|34057.9|34116.2|34054|34121.1|34060.1|34110.9|34052.9|227
1687317900000|2023-06-21 03:25:00|34116.1|34053.8|34114.4|34059.9|34119.8|34060.7|34110.9|34053.1|351
1687318200000|2023-06-21 03:30:00|34114.7|34060|34117.2|34054.4|34121.3|34062.1|34112|34053.9|321
1687318500000|2023-06-21 03:35:00|34117.1|34054.3|34111.5|34057|34118.3|34058.8|34111.4|34053.4|265
1687318800000|2023-06-21 03:40:00|34112|34057.2|34116.8|34054|34117.6|34059.4|34111.3|34052.7|290
1687319100000|2023-06-21 03:45:00|34116.7|34054.1|34118.1|34051.7|34118.1|34058.1|34110.3|34050.5|223
1687319400000|2023-06-21 03:50:00|34117.7|34051.6|34111.4|34053.2|34118.3|34055.3|34109.7|34048.4|294
1687319700000|2023-06-21 03:55:00|34111.5|34052.9|34117.5|34050|34120|34054.6|34110.3|34048.8|237
1687320000000|2023-06-21 04:00:00|34117.2|34049.9|34111.4|34050.5|34117.7|34053.3|34111.1|34047.2|278
1687320300000|2023-06-21 04:05:00|34111.3|34050.7|34119.6|34050.9|34120.2|34054.5|34111.1|34047.3|290
1687320600000|2023-06-21 04:10:00|34119.5|34051|34113.8|34053.9|34123.8|34057.8|34109.1|34048.5|237
1687320900000|2023-06-21 04:15:00|34111.1|34057.7|34114|34046.3|34119.6|34058.4|34106.2|34045.8|310
1687321200000|2023-06-21 04:20:00|34111.1|34050.1|34106.8|34046.8|34119|34055.8|34103.3|34043.7|374
1687321500000|2023-06-21 04:25:00|34106.3|34046.6|34107|34039.3|34114.1|34050.9|34098.2|34038.2|316
1687321800000|2023-06-21 04:30:00|34106.7|34039.1|34098|34045|34108|34047.4|34098|34038.4|327
1687322100000|2023-06-21 04:35:00|34097.6|34044.5|34111.9|34036.7|34112.1|34047.2|34095.4|34036|329
1687322400000|2023-06-21 04:40:00|34111.8|34036.6|34110.8|34041.1|34113.3|34050.7|34101.9|34035.5|317
1687322700000|2023-06-21 04:45:00|34110.9|34041.2|34092|34041|34114.1|34054.1|34091.9|34035.6|324
1687323000000|2023-06-21 04:50:00|34091.1|34041.1|34098.9|34038.2|34099.1|34042.7|34091.1|34035.7|326
1687323300000|2023-06-21 04:55:00|34098.8|34038.1|34094.3|34043.5|34102.3|34046.1|34093.7|34038.1|226
1687323600000|2023-06-21 05:00:00|34094.2|34043.2|34088.3|34038.3|34095.5|34043.4|34088.3|34038.3|309
1687323900000|2023-06-21 05:05:00|34093.3|34039.3|34096.3|34046.3|34099.7|34049.7|34088.6|34038.6|323
1687324200000|2023-06-21 05:10:00|34096.8|34046.8|34095.6|34045.6|34100.9|34050.9|34092.9|34042.9|250
1687324500000|2023-06-21 05:15:00|34095.5|34045.5|34095.8|34045.8|34097.8|34047.8|34090.1|34040.1|289
1687324800000|2023-06-21 05:20:00|34095.7|34045.7|34109.1|34057.5|34113.4|34063.4|34095.3|34045.3|347
1687325100000|2023-06-21 05:25:00|34109.4|34057.8|34108.4|34058.4|34111.3|34061.3|34106.4|34054.8|173
1687325400000|2023-06-21 05:30:00|34108.3|34058.3|34113.5|34061.9|34116.3|34065.8|34108.3|34056.6|310
1687325700000|2023-06-21 05:35:00|34113.4|34061.8|34116|34066|34116.9|34066.6|34113.3|34061.7|305
1687326000000|2023-06-21 05:40:00|34115.9|34065.9|34118.6|34066.6|34119.5|34069|34114.4|34062.8|319
1687326300000|2023-06-21 05:45:00|34118.7|34066.7|34116.4|34066.4|34121.8|34071.8|34116.4|34065.1|296
1687326600000|2023-06-21 05:50:00|34117.2|34064.5|34115.7|34061.3|34124.8|34070.3|34114.5|34060|369
1687326900000|2023-06-21 05:55:00|34115.9|34061.2|34122.2|34072.2|34126.2|34072.6|34111.5|34058.2|555
1687327200000|2023-06-21 06:00:00|34122.7|34072.7|34122.9|34102.9|34122.9|34102.9|34097.1|34072.7|908
1687327500000|2023-06-21 06:05:00|34122.7|34102.7|34121.3|34101.3|34135.2|34115.2|34114.5|34094.5|822
1687327800000|2023-06-21 06:10:00|34121.5|34101.5|34108.1|34088.1|34133|34113|34107.8|34087.8|689
1687328100000|2023-06-21 06:15:00|34110.3|34090.3|34113|34093|34118.5|34098.5|34107|34087|525
1687328400000|2023-06-21 06:20:00|34113.1|34093.1|34100.8|34080.8|34119.5|34099.5|34098.8|34078.8|533
1687328700000|2023-06-21 06:25:00|34101|34081|34111.9|34091.9|34121.5|34101.5|34100.7|34080.7|483
1687329000000|2023-06-21 06:30:00|34111.8|34091.8|34131.1|34111.1|34141|34121|34103.6|34083.6|645
1687329300000|2023-06-21 06:35:00|34131.3|34111.3|34133.4|34113.4|34141.6|34121.6|34128.8|34108.8|572
1687329600000|2023-06-21 06:40:00|34133.7|34113.7|34114.5|34094.5|34140.9|34120.9|34107.7|34087.7|588
1687329900000|2023-06-21 06:45:00|34114.6|34094.6|34111.3|34091.3|34124.5|34104.5|34109.6|34089.6|506
1687330200000|2023-06-21 06:50:00|34111.1|34091.1|34099.7|34079.7|34112.2|34092.2|34097.4|34077.4|498
1687330500000|2023-06-21 06:55:00|34098.6|34078.6|34102.4|34082.4|34105.1|34085.1|34094|34074|527
1687330800000|2023-06-21 07:00:00|34101.1|34081.1|34090.5|34070.5|34119.1|34099.1|34084.5|34064.5|640
1687331100000|2023-06-21 07:05:00|34090.1|34070.1|34053|34033|34091.8|34071.8|34047.6|34027.6|629
1687331400000|2023-06-21 07:10:00|34052.8|34032.8|34072|34052|34075.8|34055.8|34040.6|34020.6|677
1687331700000|2023-06-21 07:15:00|34072.1|34052.1|34070.4|34050.4|34074.8|34054.8|34059.1|34039.1|550
1687332000000|2023-06-21 07:20:00|34070.9|34050.9|34071.1|34051.1|34078.9|34058.9|34065.7|34045.7|514
1687332300000|2023-06-21 07:25:00|34070.9|34050.9|34055.2|34035.2|34074|34054|34055.2|34035.2|563
1687332600000|2023-06-21 07:30:00|34054.7|34034.7|34001.8|33981.8|34058.2|34038.2|33974.2|33935.8|648
1687332900000|2023-06-21 07:35:00|34001.7|33981.7|34001.4|33981.4|34008.3|33988.3|33998.2|33978.2|629
1687333200000|2023-06-21 07:40:00|34001.8|33981.8|33994.8|33974.8|34015.9|33995.9|33994.4|33974.4|521
1687333500000|2023-06-21 07:45:00|33995|33975|34014|33994|34016.5|33996.5|33990.8|33970.8|474
1687333800000|2023-06-21 07:50:00|34014.3|33994.3|34017.2|33997.2|34022.3|34002.3|34002.1|33982.1|571
1687334100000|2023-06-21 07:55:00|34017.4|33997.4|34018.2|33998.2|34018.2|33998.2|34001.2|33981.2|599
1687334400000|2023-06-21 08:00:00|34017.8|33997.8|33976.1|33956.1|34028.7|34008.7|33947|33927|689
1687334700000|2023-06-21 08:05:00|33975.4|33955.4|33958.6|33938.6|33977.9|33957.9|33946.9|33926.9|631
1687335000000|2023-06-21 08:10:00|33958.5|33938.5|33991.3|33971.3|33993.3|33973.3|33953.5|33933.5|667
1687335300000|2023-06-21 08:15:00|33991.4|33971.4|33974.1|33954.1|33991.4|33971.4|33968.2|33948.2|650
1687335600000|2023-06-21 08:20:00|33974.5|33954.5|33970.6|33950.6|33982.4|33962.4|33964.6|33944.6|541
1687335900000|2023-06-21 08:25:00|33970.7|33950.7|33983.2|33963.2|33983.7|33963.7|33970.7|33950.7|510
1687336200000|2023-06-21 08:30:00|33983.1|33963.1|33977.9|33957.9|33990.8|33970.8|33961.9|33941.9|557
1687336500000|2023-06-21 08:35:00|33978|33958|34019.1|33999.1|34021.6|34001.6|33975.2|33955.2|690
1687336800000|2023-06-21 08:40:00|34018.7|33998.7|34026.6|34006.6|34026.8|34006.8|34010|33990|486
1687337100000|2023-06-21 08:45:00|34026.5|34006.5|34024|34004|34026.5|34006.5|34009.8|33989.8|641
1687337400000|2023-06-21 08:50:00|34024.1|34004.1|34025.4|34005.4|34025.7|34005.7|34013.5|33993.5|460
1687337700000|2023-06-21 08:55:00|34025.5|34005.5|34015.3|33995.3|34031.4|34011.4|34015.1|33995.1|506
1687338000000|2023-06-21 09:00:00|34015.4|33995.4|33995.4|33975.4|34015.4|33995.4|33959.5|33935.9|521
1687338300000|2023-06-21 09:05:00|33995.2|33975.2|33989|33969|34003.5|33983.5|33987.1|33967.1|494
1687338600000|2023-06-21 09:10:00|33988.8|33968.8|34000|33980|34007|33987|33988.3|33968.3|414
1687338900000|2023-06-21 09:15:00|33999.6|33979.6|33997.7|33977.7|34005.6|33985.6|33994|33974|467
1687339200000|2023-06-21 09:20:00|33997.6|33977.6|33998.4|33978.4|34004.7|33984.7|33985.3|33965.3|408
1687339500000|2023-06-21 09:25:00|33998.6|33978.6|33980|33960|34000.5|33980.5|33979.8|33959.8|414
1687339800000|2023-06-21 09:30:00|33980.1|33960.1|33958.2|33938.2|33980.9|33960.9|33952.6|33932.6|484
1687340100000|2023-06-21 09:35:00|33958.3|33938.3|33949.6|33929.6|33960.2|33940.2|33929.6|33909.6|424
1687340400000|2023-06-21 09:40:00|33949.3|33929.3|33955|33935|33958.9|33938.9|33941|33921|429
1687340700000|2023-06-21 09:45:00|33955.4|33935.4|33960.1|33940.1|33965.9|33945.9|33954.4|33934.4|326
1687341000000|2023-06-21 09:50:00|33960.2|33940.2|33933|33913|33962.3|33942.3|33925.9|33905.9|410
1687341300000|2023-06-21 09:55:00|33933.1|33913.1|33947.8|33927.8|33950|33930|33931.7|33911.7|416
1687341600000|2023-06-21 10:00:00|33948|33928|33910.5|33890.5|33956.8|33936.8|33908.7|33888.7|576
1687341900000|2023-06-21 10:05:00|33910.7|33890.7|33932.5|33912.5|33933|33913|33910.7|33890.7|545
1687342200000|2023-06-21 10:10:00|33932.8|33912.8|33919.6|33899.6|33932.8|33912.8|33915.2|33895.2|577
1687342500000|2023-06-21 10:15:00|33919.7|33899.7|33910.1|33890.1|33921.4|33901.4|33901.7|33881.7|419
1687342800000|2023-06-21 10:20:00|33910.2|33890.2|33903.9|33883.9|33915.2|33895.2|33903.9|33883.9|358
1687343100000|2023-06-21 10:25:00|33904.9|33884.9|33910.4|33890.4|33915.3|33895.3|33904.8|33884.8|540
1687343400000|2023-06-21 10:30:00|33910.5|33890.5|33915.8|33895.8|33917.5|33897.5|33902.8|33882.8|383
1687343700000|2023-06-21 10:35:00|33915.9|33895.9|33922.4|33902.4|33925.5|33905.5|33913.7|33893.7|365
1687344000000|2023-06-21 10:40:00|33922.5|33902.5|33952.5|33932.5|33954.9|33934.9|33921.4|33901.4|451
1687344300000|2023-06-21 10:45:00|33952.4|33932.4|33936.1|33916.1|33957.9|33937.9|33936.1|33916.1|518
1687344600000|2023-06-21 10:50:00|33936|33916|33942.1|33922.1|33942.2|33922.2|33934.1|33914.1|390
1687344900000|2023-06-21 10:55:00|33941.7|33921.7|33943.7|33923.7|33945|33925|33938.3|33918.3|379
1687345200000|2023-06-21 11:00:00|33943.5|33923.5|33936.8|33916.8|33946.8|33926.8|33935.8|33915.8|475
1687345500000|2023-06-21 11:05:00|33937.1|33917.1|33928.8|33908.8|33937.8|33917.8|33928.5|33908.5|440
1687345800000|2023-06-21 11:10:00|33928.9|33908.9|33930.6|33910.6|33939.8|33919.8|33928.5|33908.5|446
1687346100000|2023-06-21 11:15:00|33930.3|33910.3|33900|33880|33931|33911|33897.8|33877.8|543
1687346400000|2023-06-21 11:20:00|33899.9|33879.9|33904|33884|33906.3|33886.3|33886.1|33866.1|559
1687346700000|2023-06-21 11:25:00|33904.4|33884.4|33906.3|33886.3|33909.8|33889.8|33899.2|33879.2|621
1687347000000|2023-06-21 11:30:00|33906.2|33886.2|33912|33892|33914.3|33894.3|33895.7|33875.7|602
1687347300000|2023-06-21 11:35:00|33911.9|33891.9|33914|33894|33914.4|33894.4|33905|33885|448
1687347600000|2023-06-21 11:40:00|33913.9|33893.9|33907.5|33887.5|33915.1|33895.1|33904.3|33884.3|448
1687347900000|2023-06-21 11:45:00|33907.7|33887.7|33911.6|33891.6|33914.1|33894.1|33903.6|33883.6|557
1687348200000|2023-06-21 11:50:00|33911.5|33891.5|33892.3|33872.3|33911.5|33891.5|33890.6|33870.6|550
1687348500000|2023-06-21 11:55:00|33892.2|33872.2|33884.8|33864.8|33917.4|33897.4|33879.9|33859.9|574
1687348800000|2023-06-21 12:00:00|33885.8|33865.8|33877|33857|33885.8|33865.8|33868.8|33848.8|675
1687349100000|2023-06-21 12:05:00|33877.4|33857.4|33871.1|33851.1|33877.4|33857.4|33850.1|33830.1|507
1687349400000|2023-06-21 12:10:00|33871.2|33851.2|33912.3|33892.3|33913.2|33893.2|33871.2|33851.2|595
1687349700000|2023-06-21 12:15:00|33911.3|33891.3|33893.3|33873.3|33918.1|33898.1|33883.2|33863.2|575
1687350000000|2023-06-21 12:20:00|33894.7|33874.7|33916.2|33896.2|33934.1|33914.1|33894.7|33874.7|697
1687350300000|2023-06-21 12:25:00|33916.5|33896.5|33930.3|33910.3|33937|33917|33903.2|33883.2|598
1687350600000|2023-06-21 12:30:00|33930.2|33910.2|33950|33930|33958.2|33938.2|33903|33883|822
1687350900000|2023-06-21 12:35:00|33950.6|33930.6|33944.5|33924.5|33980.1|33960.1|33936.5|33916.5|783
1687351200000|2023-06-21 12:40:00|33944.2|33924.2|33921.1|33901.1|33949.4|33929.4|33900.4|33880.4|709
1687351500000|2023-06-21 12:45:00|33921.4|33901.4|33910|33890|33924.4|33904.4|33910|33890|584
1687351800000|2023-06-21 12:50:00|33910.1|33890.1|33912.1|33892.1|33916.4|33896.4|33905.9|33885.9|520
1687352100000|2023-06-21 12:55:00|33912|33892|33897.6|33877.6|33912|33892|33889.5|33869.5|701
1687352400000|2023-06-21 13:00:00|33897.7|33877.7|33924.7|33904.7|33925.1|33905.1|33897.5|33877.5|679
1687352700000|2023-06-21 13:05:00|33924.4|33904.4|33926.9|33906.9|33933.8|33913.8|33922.7|33902.7|637
1687353000000|2023-06-21 13:10:00|33926.6|33906.6|33924|33904|33940.5|33920.5|33923|33903|667
1687353300000|2023-06-21 13:15:00|33924.3|33904.3|33927.4|33907.4|33931.7|33911.7|33920.6|33900.6|541
1687353600000|2023-06-21 13:20:00|33927.6|33907.6|33913.4|33893.4|33930.9|33910.9|33904.1|33884.1|616
1687353900000|2023-06-21 13:25:00|33913|33893|33930.3|33910.3|33939|33919|33909.9|33889.9|560
1687354200000|2023-06-21 13:30:00|33930.2|33910.2|33939.7|33919.7|33948.9|33928.9|33929.9|33909.9|690
1687354500000|2023-06-21 13:35:00|33939.6|33919.6|33943.6|33923.6|33944.4|33924.4|33923.3|33903.3|699
1687354800000|2023-06-21 13:40:00|33943|33923|33927.7|33907.7|33947.6|33927.6|33917.7|33897.7|737
1687355100000|2023-06-21 13:45:00|33927.4|33907.4|33874.3|33854.3|33939.2|33919.2|33874.3|33854.3|703
1687355400000|2023-06-21 13:50:00|33874.5|33854.5|33863.3|33843.3|33885.8|33865.8|33861.9|33841.9|622
1687355700000|2023-06-21 13:55:00|33863.2|33843.2|33881.7|33861.7|33883.3|33863.3|33848.2|33828.2|575
1687356000000|2023-06-21 14:00:00|33882.1|33862.1|33890.5|33870.5|33893.8|33873.8|33880.2|33860.2|574
1687356300000|2023-06-21 14:05:00|33890.3|33870.3|33886.5|33866.5|33896.5|33876.5|33878.6|33858.6|707
1687356600000|2023-06-21 14:10:00|33885.6|33865.6|33863.1|33843.1|33888.7|33868.7|33861.7|33841.7|724
1687356900000|2023-06-21 14:15:00|33862.7|33842.7|33852.4|33832.4|33868.1|33848.1|33845.6|33825.6|572
1687357200000|2023-06-21 14:20:00|33852.3|33832.3|33825.5|33805.5|33855.4|33835.4|33818.4|33798.4|632
1687357500000|2023-06-21 14:25:00|33825.6|33805.6|33796.3|33776.3|33829|33809|33794.4|33774.4|713
1687357800000|2023-06-21 14:30:00|33795.8|33775.8|33781.7|33761.7|33797.4|33777.4|33778.6|33758.6|798
1687358100000|2023-06-21 14:35:00|33781.8|33761.8|33746.2|33726.2|33783.4|33763.4|33733.6|33713.6|749
1687358400000|2023-06-21 14:40:00|33746.4|33726.4|33716.5|33696.5|33749.4|33729.4|33705.4|33685.4|776
1687358700000|2023-06-21 14:45:00|33716.7|33696.7|33733.1|33713.1|33754.7|33734.7|33716.5|33696.5|753
1687359000000|2023-06-21 14:50:00|33733.2|33713.2|33744.8|33724.8|33754.2|33734.2|33730.3|33710.3|771
1687359300000|2023-06-21 14:55:00|33745.1|33725.1|33720.1|33700.1|33745.9|33725.9|33696.9|33676.9|769
1687359600000|2023-06-21 15:00:00|33721.3|33701.3|33737.9|33717.9|33738.5|33718.5|33712|33692|759
1687359900000|2023-06-21 15:05:00|33738.2|33718.2|33780.8|33760.8|33782.3|33762.3|33732.6|33712.6|647
1687360200000|2023-06-21 15:10:00|33780.7|33760.7|33766|33746|33786.3|33766.3|33764.3|33744.3|711
1687360500000|2023-06-21 15:15:00|33766.1|33746.1|33747.1|33727.1|33769.3|33749.3|33742.9|33722.9|557
1687360800000|2023-06-21 15:20:00|33746.9|33726.9|33748.8|33728.8|33754.8|33734.8|33735.8|33715.8|595
1687361100000|2023-06-21 15:25:00|33748.7|33728.7|33748.8|33728.8|33755.2|33735.2|33741.6|33721.6|605
1687361400000|2023-06-21 15:30:00|33748.6|33728.6|33732.6|33712.6|33748.6|33728.6|33729.9|33709.9|560
1687361700000|2023-06-21 15:35:00|33731.8|33711.8|33722.4|33702.4|33735.4|33715.4|33718.2|33698.2|611
1687362000000|2023-06-21 15:40:00|33722.3|33702.3|33734.7|33714.7|33735.9|33715.9|33717.3|33697.3|612
1687362300000|2023-06-21 15:45:00|33735.2|33715.2|33739|33719|33741.4|33721.4|33728.6|33708.6|435
1687362600000|2023-06-21 15:50:00|33739.6|33719.6|33741.2|33721.2|33742.9|33722.9|33731.6|33711.6|602
1687362900000|2023-06-21 15:55:00|33741.1|33721.1|33730.7|33710.7|33747.3|33727.3|33730.7|33710.7|677
1687363200000|2023-06-21 16:00:00|33729.2|33709.2|33722.6|33702.6|33733.3|33713.3|33719.2|33699.2|751
1687363500000|2023-06-21 16:05:00|33722.5|33702.5|33719.4|33699.4|33722.8|33702.8|33710.6|33690.6|579
1687363800000|2023-06-21 16:10:00|33719.3|33699.3|33715|33695|33724.9|33704.9|33714.8|33694.8|524
1687364100000|2023-06-21 16:15:00|33715.4|33695.4|33717.7|33697.7|33738.2|33718.2|33714.5|33694.5|566
1687364400000|2023-06-21 16:20:00|33717.9|33697.9|33716.5|33696.5|33723.7|33703.7|33712.3|33692.3|529
1687364700000|2023-06-21 16:25:00|33716.8|33696.8|33720.3|33700.3|33729|33709|33713.3|33693.3|501
1687365000000|2023-06-21 16:30:00|33720.2|33700.2|33747.4|33727.4|33759.6|33739.6|33719|33699|470
1687365300000|2023-06-21 16:35:00|33747.2|33727.2|33759|33739|33760.4|33740.4|33744.2|33724.2|507
1687365600000|2023-06-21 16:40:00|33758.5|33738.5|33756.2|33736.2|33764.6|33744.6|33748.8|33728.8|448
1687365900000|2023-06-21 16:45:00|33756.4|33736.4|33749|33729|33759.2|33739.2|33746.3|33726.3|307
1687366200000|2023-06-21 16:50:00|33748.9|33728.9|33749.7|33729.7|33750.5|33730.5|33738.9|33718.9|462
1687366500000|2023-06-21 16:55:00|33750.3|33730.3|33750|33730|33753.6|33733.6|33735.6|33715.6|510
1687366800000|2023-06-21 17:00:00|33751|33731|33757.4|33737.4|33765.8|33745.8|33744.7|33724.7|509
1687367100000|2023-06-21 17:05:00|33760.3|33740.3|33746.7|33726.7|33762.6|33742.6|33746.1|33726.1|454
1687367400000|2023-06-21 17:10:00|33746.6|33726.6|33725|33705|33747.9|33727.9|33702.6|33682.6|510
1687367700000|2023-06-21 17:15:00|33724.9|33704.9|33717.3|33697.3|33726.1|33706.1|33717.1|33697.1|390
1687368000000|2023-06-21 17:20:00|33717.2|33697.2|33728.7|33708.7|33731|33711|33717.1|33697.1|384
1687368300000|2023-06-21 17:25:00|33728.5|33708.5|33719.9|33699.9|33728.5|33708.5|33718.4|33698.4|349
1687368600000|2023-06-21 17:30:00|33719.8|33699.8|33713.8|33693.8|33719.9|33699.9|33711.5|33691.5|297
1687368900000|2023-06-21 17:35:00|33713.5|33693.5|33709|33689|33722.3|33702.3|33707.3|33687.3|408
1687369200000|2023-06-21 17:40:00|33709.3|33689.3|33707.7|33687.7|33710.6|33690.6|33707.1|33687.1|376
1687369500000|2023-06-21 17:45:00|33708.4|33688.4|33703.8|33683.8|33708.5|33688.5|33696.8|33676.8|456
1687369800000|2023-06-21 17:50:00|33704|33684|33703.2|33683.2|33722|33688.5|33701|33670.8|389
1687370100000|2023-06-21 17:55:00|33703.1|33683.1|33687.5|33667.5|33720.8|33685.8|33659.7|33639.7|461
1687370400000|2023-06-21 18:00:00|33687.4|33667.4|33684.1|33664.1|33717.9|33678|33682.5|33662.1|357
1687370700000|2023-06-21 18:05:00|33684.2|33664.2|33670.4|33650.4|33685.1|33665.1|33669.9|33649.9|311
1687371000000|2023-06-21 18:10:00|33670.1|33650.1|33660.9|33640.9|33672.9|33652.9|33658.2|33638.2|370
1687371300000|2023-06-21 18:15:00|33660.3|33640.3|33652.6|33632.6|33661.6|33641.6|33651.6|33631.6|343
1687371600000|2023-06-21 18:20:00|33651.6|33631.6|33648|33628|33655.8|33635.8|33646.1|33626.1|345
1687371900000|2023-06-21 18:25:00|33648.1|33628.1|33639.7|33619.7|33649.1|33629.1|33638.9|33618.9|306
1687372200000|2023-06-21 18:30:00|33638|33618|33645.4|33625.4|33645.4|33625.4|33637.7|33617.7|361
1687372500000|2023-06-21 18:35:00|33644.6|33624.6|33644.9|33624.9|33646.8|33626.8|33639.4|33619.4|257
1687372800000|2023-06-21 18:40:00|33645.4|33625.4|33641.9|33621.9|33647.2|33627.2|33641.4|33621.4|227
1687373100000|2023-06-21 18:45:00|33642.2|33622.2|33649.8|33629.8|33652.3|33632.3|33642.1|33622.1|288
1687373400000|2023-06-21 18:50:00|33649.4|33629.4|33648|33628|33651.9|33631.9|33646.1|33626.1|312
1687373700000|2023-06-21 18:55:00|33648.3|33628.3|33639.1|33619.1|33651.1|33631.1|33631.1|33611.1|387
1687374000000|2023-06-21 19:00:00|33639.8|33619.8|33649.3|33629.3|33656|33636|33637.6|33617.6|323
1687374300000|2023-06-21 19:05:00|33649.7|33629.7|33643.7|33623.7|33651.8|33631.8|33641.4|33621.4|358
1687374600000|2023-06-21 19:10:00|33644.6|33624.6|33643.5|33623.5|33647.8|33627.8|33640.4|33620.4|313
1687374900000|2023-06-21 19:15:00|33642.3|33622.3|33634.9|33614.9|33643.1|33623.1|33631.2|33611.2|272
1687375200000|2023-06-21 19:20:00|33634.8|33614.8|33637.7|33617.7|33640.3|33620.3|33632.6|33612.6|240
1687375500000|2023-06-21 19:25:00|33637.8|33617.8|33645.3|33625.3|33645.4|33625.4|33637.8|33617.8|252
1687375800000|2023-06-21 19:30:00|33642.8|33622.8|33643.1|33623.1|33648.2|33628.2|33641.9|33621.9|265
1687376100000|2023-06-21 19:35:00|33643|33623|33652|33632|33652.8|33632.8|33640.2|33620.2|287
1687376400000|2023-06-21 19:40:00|33651.9|33631.9|33653.9|33633.9|33655|33635|33651.3|33631.3|282
1687376700000|2023-06-21 19:45:00|33652.4|33632.4|33644.8|33624.8|33654.3|33634.3|33644.1|33624.1|440
1687377000000|2023-06-21 19:50:00|33644.3|33624.3|33647.4|33627.4|33654.7|33634.7|33642.9|33622.9|518
1687377300000|2023-06-21 19:55:00|33647.1|33627.1|33643.2|33623.2|33649.9|33629.9|33640.6|33620.6|704
1687377600000|2023-06-21 20:00:00|33644.6|33624.6|33650.1|33630.1|33653.5|33633.5|33640|33620|677
1687377900000|2023-06-21 20:05:00|33649.6|33629.6|33649.9|33629.9|33652.6|33632.6|33647.3|33627.3|472
1687378200000|2023-06-21 20:10:00|33648.8|33628.8|33656.7|33606.7|33664.6|33630.4|33646.2|33602.6|378
1687378500000|2023-06-21 20:15:00|33657|33607|33650.5|33600.5|33658.8|33608.8|33647.6|33597.6|299
1687378800000|2023-06-21 20:20:00|33650.3|33600.3|33657.2|33607.2|33658|33622.5|33636.4|33600.3|323
1687379100000|2023-06-21 20:25:00|33657|33607|33636.6|33616.6|33657|33621.9|33636.2|33603.8|319
1687379400000|2023-06-21 20:30:00|33636.7|33616.7|33632.5|33612.5|33654.9|33619.8|33629.3|33591.5|339
1687379700000|2023-06-21 20:35:00|33632.6|33612.6|33633.6|33613.6|33636.2|33616.2|33629.1|33609.1|216
1687380000000|2023-06-21 20:40:00|33633.7|33613.7|33645.4|33625.4|33647.9|33627.9|33633.3|33613.3|167
1687380300000|2023-06-21 20:45:00|33645.5|33625.5|33646.8|33626.8|33652.6|33632.6|33644.4|33624.4|216
1687380600000|2023-06-21 20:50:00|33647.3|33627.3|33647.6|33597.6|33664.7|33629.8|33647|33597|493
1687380900000|2023-06-21 20:55:00|33647|33597|33705.2|33607.2|33727.8|33610.3|33637.3|33579.7|477
1687381200000|2023-06-21 21:00:00|33714.6|33594.6|33726.9|33606.9|33728.4|33608.4|33710.1|33590.1|53
1687381500000|2023-06-21 21:05:00|33731.1|33611.1|33720.3|33600.3|33731.3|33611.3|33718.9|33598.9|72
1687381800000|2023-06-21 21:10:00|33720.4|33600.4|33719.7|33599.7|33721.4|33601.4|33719.6|33599.6|12
1687382100000|2023-06-21 21:15:00|33719.6|33599.6|33722.9|33602.9|33723.8|33603.8|33718.6|33598.6|401
1687382400000|2023-06-21 21:20:00|33723.2|33603.2|33724.2|33604.2|33724.3|33604.3|33717.7|33597.7|533
1687382700000|2023-06-21 21:25:00|33723.9|33603.9|33724.4|33604.4|33724.6|33604.6|33723.5|33603.5|60
1687383000000|2023-06-21 21:30:00|33724.2|33604.2|33726.2|33606.2|33726.2|33606.2|33697.6|33577.6|143
1687383300000|2023-06-21 21:35:00|33726.3|33606.3|33726.2|33606.2|33727.1|33607.1|33725.7|33605.7|229
1687383600000|2023-06-21 21:40:00|33726.4|33606.4|33727.6|33607.6|33727.7|33607.7|33725.8|33605.8|120
1687383900000|2023-06-21 21:45:00|33725.3|33605.3|33724.4|33604.4|33726.6|33606.6|33723.9|33603.9|56
1687384200000|2023-06-21 21:50:00|33724.5|33604.5|33727.2|33607.2|33727.3|33607.3|33722.6|33602.6|64
1687384500000|2023-06-21 21:55:00|33727.3|33607.3|33680.7|33590.1|33729.7|33609.7|33679|33579.6|226
1687384800000|2023-06-21 22:00:00|33693.8|33590.2|33663.4|33579.4|33703.8|33597.5|33661.9|33566.5|308
1687385100000|2023-06-21 22:05:00|33663|33579.7|33705.6|33585.6|33706.5|33590.8|33651.2|33561.4|189
1687385400000|2023-06-21 22:10:00|33705.7|33585.7|33700.6|33586.2|33710|33590|33697.4|33580.6|160
1687385700000|2023-06-21 22:15:00|33700.5|33586.3|33707.1|33587.1|33709.7|33590.7|33699.5|33584.5|183
1687386000000|2023-06-21 22:20:00|33707.2|33587.2|33699.3|33587.1|33710.6|33590.6|33698.2|33585|173
1687386300000|2023-06-21 22:25:00|33699|33587.2|33705.8|33585.8|33708|33588|33697.8|33584.3|105
1687386600000|2023-06-21 22:30:00|33705.9|33585.9|33704.8|33584.8|33706.1|33586.4|33696.6|33582.4|149
1687386900000|2023-06-21 22:35:00|33704.2|33584.2|33696.9|33586.9|33704.8|33587.3|33694.8|33580.4|193
1687387200000|2023-06-21 22:40:00|33704.5|33587|33704.1|33584.1|33706.6|33587.2|33696.5|33583.9|95
1687387500000|2023-06-21 22:45:00|33703.8|33583.8|33697.7|33587.4|33707.1|33591.4|33696.6|33582.4|89
1687387800000|2023-06-21 22:50:00|33697.8|33587.3|33705.8|33585.8|33708.8|33593.8|33697.3|33583.9|106
1687388100000|2023-06-21 22:55:00|33705.7|33585.7|33695.3|33585.8|33705.7|33590.5|33695.2|33578.9|139
1687388400000|2023-06-21 23:00:00|33693.3|33587.8|33700.5|33580.5|33700.7|33590.3|33689.7|33576.7|157
1687388700000|2023-06-21 23:05:00|33700.2|33580.2|33690.6|33586.6|33702.5|33589.8|33690|33580.1|156
1687389000000|2023-06-21 23:10:00|33691.4|33586.8|33693.2|33584.4|33700.1|33588.1|33689.4|33580.5|165
1687389300000|2023-06-21 23:15:00|33693.1|33584.3|33691.5|33587.7|33694.5|33588.4|33690.6|33583.1|192
1687389600000|2023-06-21 23:20:00|33691.4|33587.6|33690.5|33587.3|33699.7|33595.2|33678.3|33579.4|100
1687389900000|2023-06-21 23:25:00|33690.3|33584.5|33693.6|33589.5|33701.8|33589.8|33690.3|33580.7|101
1687390200000|2023-06-21 23:30:00|33692.9|33589.4|33692.7|33584.6|33702.1|33589.5|33690.6|33580.9|137
1687390500000|2023-06-21 23:35:00|33692.6|33588.4|33692.4|33589.1|33694.6|33590.4|33689.5|33584.5|163
1687390800000|2023-06-21 23:40:00|33692.3|33589|33674.8|33618.4|33692.7|33630|33670.7|33589|284
1687391100000|2023-06-21 23:45:00|33677.4|33618.5|33665.3|33615.3|33678.3|33618.5|33665|33605.8|135
1687391400000|2023-06-21 23:50:00|33665.1|33615.1|33660.5|33610.5|33670.9|33616.6|33660|33609.8|162
1687391700000|2023-06-21 23:55:00|33660.6|33611.6|33660.7|33610.7|33663.1|33611.6|33659.9|33606|184
1687392000000|2023-06-22 00:00:00|33662|33607.8|33661.5|33604.1|33672.2|33615.7|33659.5|33603.4|406
1687392300000|2023-06-22 00:05:00|33661.4|33603.9|33663.7|33610|33668.1|33612.6|33660.1|33603.5|341
1687392600000|2023-06-22 00:10:00|33663.6|33609.8|33667|33610.1|33670.7|33615.3|33663.2|33608.4|318
1687392900000|2023-06-22 00:15:00|33667.1|33610.2|33671.5|33614.6|33673.2|33617.5|33662.3|33607.8|355
1687393200000|2023-06-22 00:20:00|33671.7|33617|33671.1|33617.2|33675.3|33619.8|33669.1|33613.3|254
1687393500000|2023-06-22 00:25:00|33671.2|33617.3|33674.6|33615.8|33675.2|33620.7|33670.8|33615.2|236
1687393800000|2023-06-22 00:30:00|33674.7|33615.7|33670.2|33613.8|33675.3|33619.1|33670.2|33613.5|245
1687394100000|2023-06-22 00:35:00|33670.3|33613.9|33676.1|33621.4|33676.9|33622|33668.7|33613.5|315
1687394400000|2023-06-22 00:40:00|33676.2|33621.5|33678|33619.2|33678.9|33622.1|33672.8|33615.1|294
1687394700000|2023-06-22 00:45:00|33677.4|33619.8|33676|33626|33679.3|33626.7|33672.8|33619.2|271
1687395000000|2023-06-22 00:50:00|33676.3|33626.3|33678|33624.2|33682.8|33631.3|33676.3|33623.5|347
1687395300000|2023-06-22 00:55:00|33678.1|33624.3|33681.3|33626.1|33681.3|33628.7|33671.6|33618.9|339
1687395600000|2023-06-22 01:00:00|33681.5|33626.3|33674.2|33624.2|33685.5|33631.7|33673.9|33621.2|313
1687395900000|2023-06-22 01:05:00|33674.3|33624.3|33674.6|33620.2|33679|33627.1|33671.6|33619.5|254
1687396200000|2023-06-22 01:10:00|33674.4|33620.1|33667.5|33617.5|33675.7|33622.9|33667.2|33615.8|230
1687396500000|2023-06-22 01:15:00|33667.4|33617.4|33667.6|33613.6|33670.3|33619.1|33665.6|33612.3|219
1687396800000|2023-06-22 01:20:00|33668|33613.5|33669.2|33619.2|33671.7|33620.3|33666.4|33613.5|283
1687397100000|2023-06-22 01:25:00|33669.3|33619.3|33667.7|33613.7|33673.1|33620.5|33665.6|33612.3|161
1687397400000|2023-06-22 01:30:00|33667.9|33613.5|33662|33610.3|33670.1|33619|33660.3|33607.4|308
1687397700000|2023-06-22 01:35:00|33660.7|33609.5|33663.7|33611.7|33669.4|33615.1|33660.2|33607|279
1687398000000|2023-06-22 01:40:00|33663.6|33611.3|33663.4|33608.1|33665.1|33612.1|33661.9|33607.5|247
1687398300000|2023-06-22 01:45:00|33663.5|33608|33662.8|33607.3|33666.8|33613.4|33661.6|33606.8|283
1687398600000|2023-06-22 01:50:00|33661.5|33607.2|33664.8|33609.9|33664.8|33610.9|33660.5|33606.9|275
1687398900000|2023-06-22 01:55:00|33664.5|33609.8|33664|33612.5|33669|33617.2|33662.7|33609.6|221
1687399200000|2023-06-22 02:00:00|33663.9|33612.4|33670.7|33614.9|33672.2|33619.3|33663.9|33609.9|199
1687399500000|2023-06-22 02:05:00|33670.8|33615|33675.5|33624.1|33677.9|33625.5|33669.8|33614.9|232
1687399800000|2023-06-22 02:10:00|33675.4|33624|33679|33624.3|33681.4|33628.1|33674.1|33620.5|329
1687400100000|2023-06-22 02:15:00|33678.9|33624.2|33679.1|33627|33680.3|33627|33674.4|33620.9|256
1687400400000|2023-06-22 02:20:00|33679|33626.9|33677|33621|33679.4|33627|33674.5|33620.7|239
1687400700000|2023-06-22 02:25:00|33676.9|33620.9|33672.1|33617|33677.5|33625.2|33671.5|33616.6|278
1687401000000|2023-06-22 02:30:00|33672|33618.9|33674.6|33619|33674.9|33622|33670.5|33616.3|262
1687401300000|2023-06-22 02:35:00|33673.2|33618.9|33672.8|33616.6|33673.6|33619.5|33668.3|33613.1|320
1687401600000|2023-06-22 02:40:00|33672.4|33616.5|33671.2|33615.5|33674.6|33621.1|33669.8|33614.3|371
1687401900000|2023-06-22 02:45:00|33671.1|33615.4|33670.2|33614.5|33673.3|33618.1|33669.1|33614.1|348
1687402200000|2023-06-22 02:50:00|33670.9|33615.2|33673.3|33620.7|33674.7|33620.8|33667.2|33612.6|323
1687402500000|2023-06-22 02:55:00|33674.3|33617.3|33669|33613.8|33674.3|33621.1|33669|33613.8|331
1687402800000|2023-06-22 03:00:00|33669.6|33613.5|33667.5|33615.3|33670.1|33616.9|33666.2|33612|275
1687403100000|2023-06-22 03:05:00|33667.7|33615.2|33669.6|33614.9|33673.3|33618.2|33666.4|33612|246
1687403400000|2023-06-22 03:10:00|33670.1|33615.5|33671.9|33616.9|33671.9|33618|33666.7|33611.5|233
1687403700000|2023-06-22 03:15:00|33671.8|33619.2|33670.4|33614.9|33675.5|33621.9|33670.2|33613.7|223
1687404000000|2023-06-22 03:20:00|33671.1|33615.6|33670.8|33615.5|33672.4|33618.1|33669|33613.5|209
1687404300000|2023-06-22 03:25:00|33670.9|33615.6|33671.6|33619.6|33675.2|33621.7|33670.9|33615.4|263
1687404600000|2023-06-22 03:30:00|33673.6|33617.4|33672.6|33615.8|33676.1|33622|33670.3|33615.3|248
1687404900000|2023-06-22 03:35:00|33673.6|33616.6|33667.9|33615.8|33673.8|33617.5|33666.8|33611.8|396
1687405200000|2023-06-22 03:40:00|33667.8|33615.7|33671.3|33615.1|33672.5|33618.8|33667.4|33612.6|239
1687405500000|2023-06-22 03:45:00|33671.4|33615|33673.5|33616.5|33673.7|33620.2|33669.5|33614.4|299
1687405800000|2023-06-22 03:50:00|33673.4|33616.4|33671.6|33616.4|33674.2|33620.6|33670.4|33615.6|248
1687406100000|2023-06-22 03:55:00|33671.5|33616.5|33672.1|33616.2|33673.7|33620.1|33670.3|33615.4|194
1687406400000|2023-06-22 04:00:00|33671.9|33616|33667.9|33616.3|33671.9|33616.5|33666.2|33611.7|274
1687406700000|2023-06-22 04:05:00|33668.1|33616.6|33673.5|33618.1|33675.5|33620.4|33666.9|33613.5|269
1687407000000|2023-06-22 04:10:00|33673.6|33618.2|33673|33617.8|33675.5|33622.1|33671.5|33616.7|305
1687407300000|2023-06-22 04:15:00|33672.9|33618.7|33676.2|33625.1|33679.4|33627.1|33670.5|33616.4|333
1687407600000|2023-06-22 04:20:00|33676.3|33622.6|33680.6|33625.6|33683.3|33627.3|33676.3|33622.5|308
1687407900000|2023-06-22 04:25:00|33679.8|33625.4|33682.7|33627.2|33683|33629.7|33678.4|33624.7|293
1687408200000|2023-06-22 04:30:00|33682.8|33627.3|33685.5|33630.4|33686.3|33633|33681.9|33627.3|284
1687408500000|2023-06-22 04:35:00|33684.8|33630.3|33685.3|33633.7|33688.2|33635.2|33684|33629.4|310
1687408800000|2023-06-22 04:40:00|33686|33633.6|33680.4|33629.3|33690.1|33635|33680.4|33626.4|311
1687409100000|2023-06-22 04:45:00|33680.5|33629.2|33685.6|33630.5|33685.6|33632.7|33680.5|33626.6|312
1687409400000|2023-06-22 04:50:00|33685|33630.4|33684.3|33629.1|33687|33633.3|33681.9|33627|269
1687409700000|2023-06-22 04:55:00|33683.1|33631.4|33685.8|33635|33691|33637.3|33683.1|33630.7|446
1687410000000|2023-06-22 05:00:00|33685.4|33634.7|33687.8|33637.8|33688.1|33638.1|33682.8|33632.8|304
1687410300000|2023-06-22 05:05:00|33687.4|33637.4|33691|33641|33691.3|33641.3|33685.5|33635.5|252
1687410600000|2023-06-22 05:10:00|33691.1|33641.1|33688|33638|33692.1|33642.1|33687.8|33637.8|267
1687410900000|2023-06-22 05:15:00|33687.9|33637.9|33689.5|33639.5|33693.2|33643.2|33687.6|33637.6|240
1687411200000|2023-06-22 05:20:00|33689.4|33639.4|33685.5|33635.5|33690.7|33640.7|33683.1|33633.1|187
1687411500000|2023-06-22 05:25:00|33685.6|33635.6|33682.7|33632.7|33688|33638|33682.6|33632.6|147
1687411800000|2023-06-22 05:30:00|33682.5|33632.5|33686.1|33636.1|33687|33637|33682.5|33632.5|156
1687412100000|2023-06-22 05:35:00|33686|33636|33683.1|33633.1|33687.8|33637.8|33681.1|33631.1|197
1687412400000|2023-06-22 05:40:00|33683.3|33633.3|33685.1|33635.1|33689.1|33639.1|33683.1|33633.1|202
1687412700000|2023-06-22 05:45:00|33685.4|33635.4|33687.2|33637.2|33687.3|33637.3|33682.4|33632.4|181
1687413000000|2023-06-22 05:50:00|33687.3|33637.3|33677.6|33627.6|33687.9|33637.9|33676.1|33626.1|210
1687413300000|2023-06-22 05:55:00|33677.5|33627.5|33692.4|33640|33695.3|33643.1|33677.5|33627.5|417
1687413600000|2023-06-22 06:00:00|33689.6|33639.6|33700|33680|33700|33680|33658.5|33637.4|463
1687413900000|2023-06-22 06:05:00|33699.7|33679.7|33665.4|33645.4|33699.9|33679.9|33665.3|33645.3|382
1687414200000|2023-06-22 06:10:00|33665.5|33645.5|33675.4|33655.4|33679.4|33659.4|33656.2|33636.2|561
1687414500000|2023-06-22 06:15:00|33675.5|33655.5|33649.7|33629.7|33675.6|33655.6|33649.4|33629.4|473
1687414800000|2023-06-22 06:20:00|33649.6|33629.6|33668.2|33648.2|33671.2|33651.2|33646.1|33626.1|362
1687415100000|2023-06-22 06:25:00|33668.3|33648.3|33683.2|33663.2|33690.4|33670.4|33667.7|33647.7|426
1687415400000|2023-06-22 06:30:00|33682.9|33662.9|33671.1|33651.1|33682.9|33662.9|33663.9|33643.9|422
1687415700000|2023-06-22 06:35:00|33671|33651|33694.2|33674.2|33694.2|33674.2|33670.6|33650.6|350
1687416000000|2023-06-22 06:40:00|33693.2|33673.2|33680.6|33660.6|33695.7|33675.7|33680.6|33660.6|365
1687416300000|2023-06-22 06:45:00|33680.8|33660.8|33689.1|33669.1|33692.5|33672.5|33678.1|33658.1|323
1687416600000|2023-06-22 06:50:00|33689.6|33669.6|33678.7|33658.7|33691.3|33671.3|33678.4|33658.4|346
1687416900000|2023-06-22 06:55:00|33678.9|33658.9|33677.8|33657.8|33682|33662|33672.2|33652.2|319
1687417200000|2023-06-22 07:00:00|33677.5|33657.5|33663|33643|33686.1|33666.1|33660.3|33640.3|449
1687417500000|2023-06-22 07:05:00|33662.7|33642.7|33692.9|33672.9|33693|33673|33652.6|33632.6|567
1687417800000|2023-06-22 07:10:00|33690.9|33670.9|33681.2|33661.2|33690.9|33670.9|33678.4|33658.4|550
1687418100000|2023-06-22 07:15:00|33680.4|33660.4|33668|33648|33684|33664|33659.5|33639.5|641
1687418400000|2023-06-22 07:20:00|33667.2|33647.2|33675.9|33655.9|33693.3|33673.3|33666.6|33646.6|610
1687418700000|2023-06-22 07:25:00|33676|33656|33669.5|33649.5|33677.7|33657.7|33665.7|33645.7|552
1687419000000|2023-06-22 07:30:00|33669.7|33649.7|33682.4|33662.4|33686|33666|33664.1|33644.1|772
1687419300000|2023-06-22 07:35:00|33682.2|33662.2|33633.6|33613.6|33682.2|33662.2|33631.2|33611.2|619
1687419600000|2023-06-22 07:40:00|33633.7|33613.7|33582.5|33562.5|33641.2|33621.2|33577.8|33557.8|615
1687419900000|2023-06-22 07:45:00|33582.2|33562.2|33612.2|33592.2|33613|33593|33578|33558|599
1687420200000|2023-06-22 07:50:00|33613.2|33593.2|33624.4|33604.4|33625.3|33605.3|33608|33588|592
1687420500000|2023-06-22 07:55:00|33624.3|33604.3|33625.6|33605.6|33634.8|33614.8|33620.1|33600.1|513
1687420800000|2023-06-22 08:00:00|33626.1|33606.1|33632.7|33612.7|33648.8|33628.8|33619.3|33599.3|728
1687421100000|2023-06-22 08:05:00|33633.1|33613.1|33645.5|33625.5|33655.9|33635.9|33631|33611|582
1687421400000|2023-06-22 08:10:00|33645.2|33625.2|33637.1|33617.1|33647.8|33627.8|33630.7|33610.7|575
1687421700000|2023-06-22 08:15:00|33637.2|33617.2|33612.1|33592.1|33638.2|33618.2|33611.1|33591.1|483
1687422000000|2023-06-22 08:20:00|33611.7|33591.7|33643.5|33623.5|33647|33627|33611.7|33591.7|514
1687422300000|2023-06-22 08:25:00|33643.4|33623.4|33668.4|33648.4|33668.8|33648.8|33638.9|33618.9|475
1687422600000|2023-06-22 08:30:00|33668.5|33648.5|33683.3|33663.3|33686.3|33666.3|33666.8|33646.8|440
1687422900000|2023-06-22 08:35:00|33683.5|33663.5|33667.8|33647.8|33683.5|33663.5|33647.3|33627.3|558
1687423200000|2023-06-22 08:40:00|33667.6|33647.6|33674.3|33654.3|33679.5|33659.5|33659.5|33639.5|454
1687423500000|2023-06-22 08:45:00|33673.8|33653.8|33647.5|33627.5|33674.3|33654.3|33643.3|33623.3|455
1687423800000|2023-06-22 08:50:00|33647.4|33627.4|33645|33625|33653.7|33633.7|33642|33622|529
1687424100000|2023-06-22 08:55:00|33644.9|33624.9|33670.7|33650.7|33679|33659|33643.5|33623.5|442
1687424400000|2023-06-22 09:00:00|33670.9|33650.9|33641.8|33621.8|33671.8|33651.8|33641.3|33621.3|635
1687424700000|2023-06-22 09:05:00|33641.7|33621.7|33645.2|33625.2|33649|33629|33621.8|33601.8|604
1687425000000|2023-06-22 09:10:00|33645|33625|33629.3|33609.3|33645.2|33625.2|33628.8|33608.8|425
1687425300000|2023-06-22 09:15:00|33630|33610|33643|33623|33645.3|33625.3|33629.7|33609.7|532
1687425600000|2023-06-22 09:20:00|33643.1|33623.1|33641.3|33621.3|33650.8|33630.8|33640.7|33620.7|454
1687425900000|2023-06-22 09:25:00|33643.6|33623.6|33641.5|33621.5|33647|33627|33637.9|33617.9|507
1687426200000|2023-06-22 09:30:00|33641.4|33621.4|33635.3|33615.3|33641.8|33621.8|33632.2|33612.2|468
1687426500000|2023-06-22 09:35:00|33635|33615|33630.4|33610.4|33635|33615|33629.5|33609.5|469
1687426800000|2023-06-22 09:40:00|33630.9|33610.9|33630.1|33610.1|33631.4|33611.4|33620.2|33600.2|569
1687427100000|2023-06-22 09:45:00|33630.8|33610.8|33626.3|33606.3|33633.2|33613.2|33625.7|33605.7|525
1687427400000|2023-06-22 09:50:00|33626.4|33606.4|33621.7|33601.7|33636.5|33616.5|33616.4|33596.4|471
1687427700000|2023-06-22 09:55:00|33622|33602|33629.7|33609.7|33632.2|33612.2|33619.9|33599.9|501
1687428000000|2023-06-22 10:00:00|33629.3|33609.3|33621.2|33601.2|33638|33618|33619.6|33599.6|580
1687428300000|2023-06-22 10:05:00|33621.1|33601.1|33628.6|33608.6|33635.1|33615.1|33620.2|33600.2|571
1687428600000|2023-06-22 10:10:00|33629.5|33609.5|33630|33610|33639.5|33619.5|33629.1|33609.1|491
1687428900000|2023-06-22 10:15:00|33630.7|33610.7|33623|33603|33631.4|33611.4|33618.4|33598.4|485
1687429200000|2023-06-22 10:20:00|33624.5|33604.5|33623.8|33603.8|33627.3|33607.3|33615.5|33595.5|568
1687429500000|2023-06-22 10:25:00|33623.9|33603.9|33618.8|33598.8|33625.7|33605.7|33615.4|33595.4|530
1687429800000|2023-06-22 10:30:00|33619.3|33599.3|33613|33593|33623.4|33603.4|33598.4|33578.4|579
1687430100000|2023-06-22 10:35:00|33613.3|33593.3|33622.3|33602.3|33628.5|33608.5|33611.8|33591.8|644
1687430400000|2023-06-22 10:40:00|33622.4|33602.4|33616.4|33596.4|33626.2|33606.2|33613.8|33593.8|462
1687430700000|2023-06-22 10:45:00|33616.7|33596.7|33608.6|33588.6|33622.7|33602.7|33603|33583|423
1687431000000|2023-06-22 10:50:00|33608.5|33588.5|33582.9|33562.9|33608.9|33588.9|33569.6|33549.6|518
1687431300000|2023-06-22 10:55:00|33583.1|33563.1|33593.5|33573.5|33595.5|33575.5|33581.4|33561.4|441
1687431600000|2023-06-22 11:00:00|33593.4|33573.4|33592.7|33572.7|33606.8|33586.8|33569.3|33549.3|907
1687431900000|2023-06-22 11:05:00|33593.5|33573.5|33580.9|33560.9|33598.5|33578.5|33566.5|33546.5|792
1687432200000|2023-06-22 11:10:00|33580.8|33560.8|33595.2|33575.2|33609.1|33589.1|33579.6|33559.6|761
1687432500000|2023-06-22 11:15:00|33597.7|33577.7|33570.6|33550.6|33620.1|33600.1|33570.6|33550.6|653
1687432800000|2023-06-22 11:20:00|33570.3|33550.3|33582|33562|33589.1|33569.1|33570.3|33550.3|592
1687433100000|2023-06-22 11:25:00|33581.9|33561.9|33600.5|33580.5|33600.5|33580.5|33581|33561|558
1687433400000|2023-06-22 11:30:00|33600.4|33580.4|33604.8|33584.8|33612.7|33592.7|33590.7|33570.7|693
1687433700000|2023-06-22 11:35:00|33605|33585|33623.9|33603.9|33627.5|33607.5|33602.9|33582.9|608
1687434000000|2023-06-22 11:40:00|33624|33604|33617.8|33597.8|33624.6|33604.6|33612.1|33592.1|427
1687434300000|2023-06-22 11:45:00|33617.4|33597.4|33612.5|33592.5|33620.7|33600.7|33595.9|33575.9|529
1687434600000|2023-06-22 11:50:00|33612.6|33592.6|33602.3|33582.3|33620.5|33600.5|33601.8|33581.8|581
1687434900000|2023-06-22 11:55:00|33602.4|33582.4|33605.5|33585.5|33618.9|33598.9|33598.2|33578.2|582
1687435200000|2023-06-22 12:00:00|33605.6|33585.6|33627.4|33607.4|33628.1|33608.1|33594|33574|593
1687435500000|2023-06-22 12:05:00|33627.3|33607.3|33639.2|33619.2|33639.6|33619.6|33622|33602|468
1687435800000|2023-06-22 12:10:00|33639.1|33619.1|33614.6|33594.6|33639.1|33619.1|33604|33584|537
1687436100000|2023-06-22 12:15:00|33613.8|33593.8|33649.1|33629.1|33653.8|33633.8|33613|33593|534
1687436400000|2023-06-22 12:20:00|33649.2|33629.2|33655.9|33635.9|33662.7|33642.7|33639.6|33619.6|597
1687436700000|2023-06-22 12:25:00|33655.6|33635.6|33675.4|33589.8|33675.4|33635.6|33625.5|33589.8|530
1687437000000|2023-06-22 12:30:00|33676.7|33590.6|33599.9|33579.9|33679|33609.7|33594.8|33568.3|840
1687437300000|2023-06-22 12:35:00|33599.4|33579.4|33601.8|33581.8|33626.9|33606.9|33598.4|33578.4|794
1687437600000|2023-06-22 12:40:00|33601.5|33581.5|33656.4|33636.4|33656.4|33636.4|33591.9|33571.9|676
1687437900000|2023-06-22 12:45:00|33656.3|33636.3|33650.7|33630.7|33661.7|33641.7|33641.4|33621.4|722
1687438200000|2023-06-22 12:50:00|33650.2|33630.2|33643|33623|33655.8|33635.8|33638.3|33618.3|682
1687438500000|2023-06-22 12:55:00|33642.6|33622.6|33646.8|33626.8|33656.5|33636.5|33628|33608|730
1687438800000|2023-06-22 13:00:00|33647.1|33627.1|33666.1|33646.1|33671.4|33651.4|33645.5|33625.5|749
1687439100000|2023-06-22 13:05:00|33665.5|33645.5|33694.1|33674.1|33712.9|33692.9|33665.1|33645.1|910
1687439400000|2023-06-22 13:10:00|33694.4|33674.4|33708.8|33688.8|33712.4|33692.4|33692.5|33672.5|835
1687439700000|2023-06-22 13:15:00|33708.6|33688.6|33695.6|33675.6|33715.4|33695.4|33688.8|33668.8|788
1687440000000|2023-06-22 13:20:00|33695.4|33675.4|33684.5|33664.5|33695.4|33675.4|33670|33650|672
1687440300000|2023-06-22 13:25:00|33685.8|33665.8|33684|33664|33693.9|33673.9|33682.1|33662.1|611
1687440600000|2023-06-22 13:30:00|33683.9|33663.9|33671.3|33651.3|33697.8|33677.8|33670.9|33650.9|682
1687440900000|2023-06-22 13:35:00|33671.5|33651.5|33682.2|33662.2|33685.6|33665.6|33660.2|33640.2|697
1687441200000|2023-06-22 13:40:00|33682.7|33662.7|33688.2|33668.2|33695.7|33675.7|33679.3|33659.3|669
1687441500000|2023-06-22 13:45:00|33687.1|33667.1|33654.5|33634.5|33688.4|33668.4|33643.1|33623.1|692
1687441800000|2023-06-22 13:50:00|33653.6|33633.6|33648.3|33628.3|33663.9|33643.9|33646.3|33626.3|558
1687442100000|2023-06-22 13:55:00|33650|33630|33671.6|33618.9|33671.6|33635.7|33645.3|33615.2|616
1687442400000|2023-06-22 14:00:00|33671.9|33619.9|33658.1|33638.1|33674.7|33644.8|33651.5|33619.7|635
1687442700000|2023-06-22 14:05:00|33657.4|33637.4|33651.1|33631.1|33672.8|33652.8|33650|33630|699
1687443000000|2023-06-22 14:10:00|33651.2|33631.2|33637.4|33617.4|33655.3|33635.3|33631.7|33611.7|641
1687443300000|2023-06-22 14:15:00|33637.7|33617.7|33646.9|33626.9|33653.4|33633.4|33635.6|33615.6|581
1687443600000|2023-06-22 14:20:00|33647.4|33627.4|33649.7|33629.7|33663.3|33643.3|33645|33625|614
1687443900000|2023-06-22 14:25:00|33649.6|33629.6|33666.9|33646.9|33668.3|33648.3|33649.6|33629.6|613
1687444200000|2023-06-22 14:30:00|33666.8|33646.8|33719.8|33699.8|33721.3|33701.3|33664.6|33644.6|630
1687444500000|2023-06-22 14:35:00|33719.4|33699.4|33701.9|33681.9|33719.5|33699.5|33690.1|33670.1|689
1687444800000|2023-06-22 14:40:00|33701.8|33681.8|33702.8|33682.8|33713.6|33693.6|33698.7|33678.7|663
1687445100000|2023-06-22 14:45:00|33702.4|33682.4|33703.3|33683.3|33710.5|33690.5|33693.3|33673.3|662
1687445400000|2023-06-22 14:50:00|33703.4|33683.4|33712.6|33692.6|33714.3|33694.3|33696|33676|619
1687445700000|2023-06-22 14:55:00|33712.7|33692.7|33722.9|33702.9|33724.6|33704.6|33692.5|33672.5|703
1687446000000|2023-06-22 15:00:00|33722.8|33702.8|33726.2|33706.2|33741.1|33721.1|33713.2|33693.2|664
1687446300000|2023-06-22 15:05:00|33725.9|33705.9|33732.3|33712.3|33734.1|33714.1|33713.7|33693.7|628
1687446600000|2023-06-22 15:10:00|33732.5|33712.5|33709.8|33689.8|33743.5|33723.5|33709.8|33689.8|664
1687446900000|2023-06-22 15:15:00|33709.7|33689.7|33730.7|33710.7|33731|33711|33707|33687|510
1687447200000|2023-06-22 15:20:00|33730.4|33710.4|33735.6|33715.6|33738.4|33718.4|33725.7|33705.7|542
1687447500000|2023-06-22 15:25:00|33735.5|33715.5|33755.8|33735.8|33757|33737|33732.4|33712.4|657
1687447800000|2023-06-22 15:30:00|33755.2|33735.2|33748.8|33728.8|33756.7|33736.7|33741.7|33721.7|522
1687448100000|2023-06-22 15:35:00|33748.2|33728.2|33740.4|33720.4|33755.7|33735.7|33736.2|33716.2|434
1687448400000|2023-06-22 15:40:00|33740.5|33720.5|33723.1|33703.1|33745.3|33725.3|33721.6|33701.6|461
1687448700000|2023-06-22 15:45:00|33723.6|33703.6|33716.2|33696.2|33723.6|33703.6|33706.2|33686.2|465
1687449000000|2023-06-22 15:50:00|33716.1|33696.1|33729|33709|33732.8|33712.8|33715.9|33695.9|491
1687449300000|2023-06-22 15:55:00|33729.3|33709.3|33733.9|33713.9|33737.4|33717.4|33728.6|33708.6|356
1687449600000|2023-06-22 16:00:00|33734.8|33714.8|33728.9|33708.9|33741.7|33721.7|33728.6|33708.6|489
1687449900000|2023-06-22 16:05:00|33728.8|33708.8|33726.5|33706.5|33731.2|33711.2|33723|33703|320
1687450200000|2023-06-22 16:10:00|33726.4|33706.4|33727.1|33707.1|33727.7|33707.7|33716.7|33696.7|295
1687450500000|2023-06-22 16:15:00|33727|33707|33734.7|33714.7|33738.3|33718.3|33725.9|33705.9|364
1687450800000|2023-06-22 16:20:00|33734.8|33714.8|33715.9|33695.9|33736.6|33716.6|33715.6|33695.6|341
1687451100000|2023-06-22 16:25:00|33716|33696|33719.6|33699.6|33722|33702|33713.4|33693.4|383
1687451400000|2023-06-22 16:30:00|33719.8|33699.8|33714.2|33694.2|33736.3|33716.3|33713.1|33693.1|352
1687451700000|2023-06-22 16:35:00|33714.1|33694.1|33723|33703|33725|33705|33703.3|33683.3|394
1687452000000|2023-06-22 16:40:00|33722.8|33702.8|33709.3|33689.3|33724.2|33704.2|33708.2|33688.2|378
1687452300000|2023-06-22 16:45:00|33709.4|33689.4|33714.1|33694.1|33716.2|33696.2|33706.5|33686.5|214
1687452600000|2023-06-22 16:50:00|33714.2|33694.2|33722.2|33702.2|33724.1|33704.1|33713.7|33693.7|266
1687452900000|2023-06-22 16:55:00|33722.1|33702.1|33717.7|33697.7|33722.4|33702.4|33714|33694|315
1687453200000|2023-06-22 17:00:00|33717.6|33697.6|33719.7|33699.7|33732.7|33712.7|33716|33696|367
1687453500000|2023-06-22 17:05:00|33720|33700|33716.7|33696.7|33721.6|33701.6|33709.9|33689.9|360
1687453800000|2023-06-22 17:10:00|33716.8|33696.8|33716.9|33696.9|33724.2|33704.2|33715.7|33695.7|422
1687454100000|2023-06-22 17:15:00|33715.7|33695.7|33721.5|33701.5|33723|33703|33715|33695|361
1687454400000|2023-06-22 17:20:00|33720.6|33700.6|33721.4|33701.4|33724.4|33704.4|33719.9|33699.9|296
1687454700000|2023-06-22 17:25:00|33721.3|33701.3|33725.8|33705.8|33727.8|33707.8|33720.3|33700.3|334
1687455000000|2023-06-22 17:30:00|33725.9|33705.9|33728.2|33708.2|33729.7|33709.7|33721.9|33701.9|284
1687455300000|2023-06-22 17:35:00|33727.8|33707.8|33721.8|33701.8|33727.8|33707.8|33721.6|33701.6|278
1687455600000|2023-06-22 17:40:00|33722|33702|33716.6|33696.6|33722.2|33702.2|33716.6|33696.6|269
1687455900000|2023-06-22 17:45:00|33716.7|33696.7|33715.8|33695.8|33717.3|33697.3|33710.3|33690.3|355
1687456200000|2023-06-22 17:50:00|33716|33696|33711.5|33691.5|33719|33699|33711.4|33691.4|309
1687456500000|2023-06-22 17:55:00|33711.4|33691.4|33703.3|33683.3|33712.6|33692.6|33702.3|33682.3|418
1687456800000|2023-06-22 18:00:00|33702.9|33682.9|33696.7|33676.7|33702.9|33682.9|33690.7|33670.7|326
1687457100000|2023-06-22 18:05:00|33696.8|33676.8|33702.6|33682.6|33702.6|33682.6|33691.9|33671.9|291
1687457400000|2023-06-22 18:10:00|33703.2|33683.2|33715|33695|33721.4|33701.4|33703.2|33683.2|264
1687457700000|2023-06-22 18:15:00|33714.8|33694.8|33713.9|33693.9|33718.1|33698.1|33712.6|33692.6|269
1687458000000|2023-06-22 18:20:00|33713.8|33693.8|33715.5|33695.5|33717.6|33697.6|33713.6|33693.6|256
1687458300000|2023-06-22 18:25:00|33715.4|33695.4|33705.3|33685.3|33717.6|33697.6|33703.2|33683.2|283
1687458600000|2023-06-22 18:30:00|33704.7|33684.7|33709|33689|33714.3|33694.3|33704.6|33684.6|230
1687458900000|2023-06-22 18:35:00|33709.2|33689.2|33706.1|33686.1|33710.4|33690.4|33702.8|33682.8|257
1687459200000|2023-06-22 18:40:00|33706.2|33686.2|33715.1|33695.1|33716.4|33696.4|33704.6|33684.6|212
1687459500000|2023-06-22 18:45:00|33715|33695|33722.4|33702.4|33727|33707|33713.5|33693.5|224
1687459800000|2023-06-22 18:50:00|33722.5|33702.5|33717.8|33697.8|33722.6|33702.6|33715.2|33695.2|213
1687460100000|2023-06-22 18:55:00|33718|33698|33705.4|33685.4|33719|33699|33705|33685|324
1687460400000|2023-06-22 19:00:00|33705.3|33685.3|33697|33677|33706.7|33686.7|33696|33676|347
1687460700000|2023-06-22 19:05:00|33696.9|33676.9|33702|33682|33704.3|33684.3|33696.4|33676.4|232
1687461000000|2023-06-22 19:10:00|33702.1|33682.1|33700.9|33680.9|33704.8|33684.8|33700|33680|235
1687461300000|2023-06-22 19:15:00|33701.1|33681.1|33704.8|33684.8|33709|33689|33700.7|33680.7|302
1687461600000|2023-06-22 19:20:00|33704.7|33684.7|33711.9|33691.9|33712.1|33692.1|33704.3|33684.3|192
1687461900000|2023-06-22 19:25:00|33712|33692|33712.4|33692.4|33714.9|33694.9|33709.8|33689.8|259
1687462200000|2023-06-22 19:30:00|33712.3|33692.3|33716|33696|33717.2|33697.2|33712.3|33692.3|284
1687462500000|2023-06-22 19:35:00|33715.9|33695.9|33704|33684|33716.1|33696.1|33702.2|33682.2|311
1687462800000|2023-06-22 19:40:00|33704.1|33684.1|33709.2|33689.2|33709.6|33689.6|33704.1|33684.1|238
1687463100000|2023-06-22 19:45:00|33709.4|33689.4|33727.6|33677.6|33728.1|33690.8|33708.4|33673.8|228
1687463400000|2023-06-22 19:50:00|33726.7|33676.7|33725.6|33675.6|33729.5|33679.5|33725.1|33675.1|263
1687463700000|2023-06-22 19:55:00|33725.7|33675.7|33721.8|33671.8|33726.9|33676.9|33721.2|33671.2|348
1687464000000|2023-06-22 20:00:00|33721.6|33671.6|33728.9|33678.9|33729.9|33679.9|33720.6|33670.6|232
1687464300000|2023-06-22 20:05:00|33729.1|33679.1|33731.8|33681.8|33732.7|33682.7|33728.9|33678.9|144
1687464600000|2023-06-22 20:10:00|33731.2|33681.2|33729.9|33679.9|33731.9|33681.9|33727.9|33677.9|184
1687464900000|2023-06-22 20:15:00|33730.2|33680.2|33729.1|33679.1|33731.5|33681.5|33727.8|33677.8|143
1687465200000|2023-06-22 20:20:00|33728.3|33678.3|33736.2|33684.5|33736.7|33685.6|33727.5|33675.9|170
1687465500000|2023-06-22 20:25:00|33737.1|33684.7|33740.5|33685.7|33741.1|33687.7|33735.1|33683|230
1687465800000|2023-06-22 20:30:00|33741.2|33685.6|33738.2|33684.8|33741.4|33685.6|33734.1|33682|167
1687466100000|2023-06-22 20:35:00|33738|33684.4|33732.3|33681.3|33741.2|33686.1|33729.9|33679.9|102
1687466400000|2023-06-22 20:40:00|33729.8|33679.8|33728.5|33678.5|33737.1|33697.2|33717.1|33677.5|73
1687466700000|2023-06-22 20:45:00|33728.6|33678.6|33745.2|33677.9|33749.4|33683|33728.6|33677.4|198
1687467000000|2023-06-22 20:50:00|33742.3|33678.8|33745.5|33684.8|33752.2|33687|33742.3|33678.3|264
1687467300000|2023-06-22 20:55:00|33745.9|33686.2|33769.3|33649.3|33798|33686.4|33745.1|33649.3|357
1687467600000|2023-06-22 21:00:00|33793.4|33673.4|33794.7|33674.7|33799.3|33679.3|33771.6|33651.6|62
1687467900000|2023-06-22 21:05:00|33794.8|33674.8|33781.4|33661.4|33796|33676|33777.5|33657.5|122
1687468200000|2023-06-22 21:10:00|33781.5|33661.5|33779.7|33659.7|33783.7|33663.7|33779.5|33659.5|98
1687468500000|2023-06-22 21:15:00|33779.6|33659.6|33779.8|33659.8|33780.4|33660.4|33776.7|33656.7|83
1687468800000|2023-06-22 21:20:00|33779.7|33659.7|33787.4|33667.4|33787.8|33667.8|33779.5|33659.5|28
1687469100000|2023-06-22 21:25:00|33787.5|33667.5|33784.9|33664.9|33788.9|33668.9|33784|33664|358
1687469400000|2023-06-22 21:30:00|33785.3|33665.3|33783.3|33663.3|33788.8|33668.8|33779|33659|411
1687469700000|2023-06-22 21:35:00|33783.2|33663.2|33791.8|33671.8|33791.9|33671.9|33781.4|33661.4|349
1687470000000|2023-06-22 21:40:00|33791.9|33671.9|33788.9|33668.9|33794.4|33674.4|33788.5|33668.5|114
1687470300000|2023-06-22 21:45:00|33790|33670|33790|33670|33793.1|33673.1|33789.2|33669.2|102
1687470600000|2023-06-22 21:50:00|33790.4|33670.4|33790|33670|33791.7|33671.7|33789.2|33669.2|56
1687470900000|2023-06-22 21:55:00|33789.7|33669.7|33786.1|33666.1|33789.7|33669.7|33782|33662|85
1687471200000|2023-06-22 22:00:00|33786.4|33666.4|33787.5|33667.5|33788.5|33668.5|33782.2|33662.2|187
1687471500000|2023-06-22 22:05:00|33788.1|33668.1|33784.1|33664.1|33789.6|33669.6|33784.1|33664.1|67
1687471800000|2023-06-22 22:10:00|33784.2|33664.2|33790.6|33670.6|33790.8|33678.4|33776.7|33664.2|66
1687472100000|2023-06-22 22:15:00|33790.2|33670.2|33790.5|33670.5|33793.5|33673.5|33787.5|33667.5|152
1687472400000|2023-06-22 22:20:00|33790.6|33670.6|33791.6|33671.6|33793.6|33684.6|33778.1|33667.4|107
1687472700000|2023-06-22 22:25:00|33789.2|33669.2|33790.9|33670.9|33791.7|33685.5|33778.4|33665.5|59
1687473000000|2023-06-22 22:30:00|33790.8|33670.8|33790.1|33670.1|33795.3|33685.1|33778.9|33665.5|138
1687473300000|2023-06-22 22:35:00|33790|33670|33786.2|33668|33794.4|33674.4|33783.5|33665.4|142
1687473600000|2023-06-22 22:40:00|33792.3|33667.9|33792.6|33672.6|33793.1|33673.1|33779.6|33664.3|85
1687473900000|2023-06-22 22:45:00|33791.8|33671.8|33781.3|33661.3|33792.5|33672.5|33781.3|33661.3|87
1687474200000|2023-06-22 22:50:00|33781.5|33661.5|33792.3|33672.3|33793.2|33673.2|33781.5|33661.5|98
1687474500000|2023-06-22 22:55:00|33792.4|33672.4|33784.8|33664.8|33792.5|33672.5|33784.5|33664.5|88
1687474800000|2023-06-22 23:00:00|33792.6|33672.6|33789.8|33669.8|33793.8|33678.2|33786.8|33669.5|192
1687475100000|2023-06-22 23:05:00|33790.3|33670.3|33788.2|33668.2|33792|33675.6|33783.6|33666|156
1687475400000|2023-06-22 23:10:00|33784.1|33671.2|33786.9|33666.9|33789|33673|33782.3|33666.5|173
1687475700000|2023-06-22 23:15:00|33786.8|33666.8|33783.5|33670.7|33787.9|33672.1|33781.8|33664.3|164
1687476000000|2023-06-22 23:20:00|33783.6|33670.8|33782.8|33662.8|33790.2|33671.7|33779.4|33662.5|107
1687476300000|2023-06-22 23:25:00|33782.9|33662.9|33782.6|33672|33788.4|33672.8|33781.4|33662.9|164
1687476600000|2023-06-22 23:30:00|33782.7|33672.1|33785.3|33665.3|33786.4|33672.6|33780.3|33663.7|202
1687476900000|2023-06-22 23:35:00|33785.2|33665.2|33764.9|33666.8|33786.8|33676.8|33755.1|33662.1|292
1687477200000|2023-06-22 23:40:00|33764.6|33666.4|33751.1|33683.2|33765.4|33683.8|33750.6|33665.7|405
1687477500000|2023-06-22 23:45:00|33750.8|33683.1|33757.7|33672.7|33763.7|33683.6|33748.4|33667|280
1687477800000|2023-06-22 23:50:00|33757.1|33672.1|33748.2|33682.7|33758.1|33682.7|33745.6|33670|305
1687478100000|2023-06-22 23:55:00|33748.3|33682.8|33760.1|33676.4|33761.5|33687.1|33747.9|33673.1|394
1687478400000|2023-06-23 00:00:00|33761.9|33677.2|33754.8|33674.5|33777.6|33686.8|33753.2|33666.7|455
1687478700000|2023-06-23 00:05:00|33754.9|33675.5|33760.6|33681.6|33762.1|33686.4|33750.8|33675.1|282
1687479000000|2023-06-23 00:10:00|33761|33681.7|33749.1|33682.6|33761.5|33688.8|33748.5|33676.8|267
1687479300000|2023-06-23 00:15:00|33749.3|33682.9|33750.4|33676.2|33755.3|33682.9|33742.2|33668.5|302
1687479600000|2023-06-23 00:20:00|33750.2|33676.1|33747.7|33681.2|33754.8|33684.2|33746.7|33676.1|240
1687479900000|2023-06-23 00:25:00|33747.5|33681|33760.5|33679.5|33760.7|33687.1|33747.5|33677|205
1687480200000|2023-06-23 00:30:00|33760.6|33679.7|33753.8|33687.8|33761.3|33690.1|33751.4|33679.7|235
1687480500000|2023-06-23 00:35:00|33754.2|33687.9|33757.2|33682.4|33758.4|33692.9|33745.7|33681.8|203
1687480800000|2023-06-23 00:40:00|33757.4|33682|33755.2|33688.9|33763.2|33689.1|33752.5|33679.8|247
1687481100000|2023-06-23 00:45:00|33754.1|33689|33752|33681.6|33758.7|33690.3|33747.2|33680.8|215
1687481400000|2023-06-23 00:50:00|33751.9|33681.4|33738.9|33676.4|33753.4|33686.8|33738.7|33673.2|408
1687481700000|2023-06-23 00:55:00|33736.7|33673|33752.7|33680.8|33755.3|33687.8|33735.9|33673|359
1687482000000|2023-06-23 01:00:00|33752.2|33680.9|33754.2|33683.7|33758.4|33690.5|33747.4|33678.1|367
1687482300000|2023-06-23 01:05:00|33750.8|33686.9|33750.6|33687.3|33755.6|33689.3|33748.4|33680.8|364
1687482600000|2023-06-23 01:10:00|33754.2|33687.4|33752.6|33683|33755.6|33689.4|33748.8|33682.8|332
1687482900000|2023-06-23 01:15:00|33752.5|33683.1|33755.3|33692.1|33759.1|33692.6|33749.1|33682.8|274
1687483200000|2023-06-23 01:20:00|33755.4|33692|33759.6|33690.6|33762.2|33697.4|33754.8|33689|384
1687483500000|2023-06-23 01:25:00|33759.4|33690.8|33762.7|33701.1|33766.8|33701.6|33755.6|33688.6|338
1687483800000|2023-06-23 01:30:00|33762.6|33700.9|33787.3|33712.8|33791.9|33718.9|33762.6|33700|512
1687484100000|2023-06-23 01:35:00|33786.9|33712.7|33791.3|33723.1|33793.4|33723.2|33782.6|33710|371
1687484400000|2023-06-23 01:40:00|33790.9|33723|33801.6|33730.1|33803.8|33733.3|33790.9|33721.7|449
1687484700000|2023-06-23 01:45:00|33801.5|33730|33797.9|33734.2|33804.7|33735.8|33797.3|33729.4|416
1687485000000|2023-06-23 01:50:00|33798|33734.1|33796|33725.7|33802.1|33736.1|33791.4|33724.7|390
1687485300000|2023-06-23 01:55:00|33795.9|33725.4|33799|33735.7|33803.3|33736.4|33791.9|33725|368
1687485600000|2023-06-23 02:00:00|33799.3|33735.6|33807.6|33742.4|33810.2|33745.5|33799.3|33732.8|416
1687485900000|2023-06-23 02:05:00|33808.3|33742.5|33838.9|33771.1|33840.1|33775.6|33802.3|33741.9|588
1687486200000|2023-06-23 02:10:00|33838.5|33770.9|33831.6|33770.4|33839.2|33774.7|33829.8|33765.7|320
1687486500000|2023-06-23 02:15:00|33831.5|33770|33837|33771.6|33842.3|33776.2|33829|33764.6|381
1687486800000|2023-06-23 02:20:00|33836.8|33771.8|33834.5|33775.2|33840.2|33778.4|33829.5|33768.9|324
1687487100000|2023-06-23 02:25:00|33834.4|33774.6|33839.4|33768.7|33840.7|33776.6|33832|33767.5|334
1687487400000|2023-06-23 02:30:00|33840|33768.8|33842.5|33779.6|33846.4|33779.7|33836.5|33768.8|293
1687487700000|2023-06-23 02:35:00|33842.4|33780.1|33860.6|33792.5|33860.7|33796.6|33842.4|33779.6|416
1687488000000|2023-06-23 02:40:00|33860.5|33792.6|33843.4|33781.5|33860.5|33795.2|33842.4|33771.6|361
1687488300000|2023-06-23 02:45:00|33842.6|33781.4|33835.3|33766.7|33849.3|33781.7|33830.1|33765.3|291
1687488600000|2023-06-23 02:50:00|33834.9|33766.6|33833.7|33771.8|33839.3|33773|33830.6|33764|168
1687488900000|2023-06-23 02:55:00|33834.2|33771.7|33840.8|33772.1|33841|33776.2|33832.3|33768.2|245
1687489200000|2023-06-23 03:00:00|33841|33772.2|33836|33767.4|33842.7|33777|33833.9|33767.3|218
1687489500000|2023-06-23 03:05:00|33835.7|33767.8|33833.2|33775.3|33837.8|33776|33830.4|33767.4|270
1687489800000|2023-06-23 03:10:00|33836.9|33771.8|33836.1|33770.9|33840.3|33777.9|33831.2|33770.6|241
1687490100000|2023-06-23 03:15:00|33836|33770.8|33830.6|33772.8|33838.4|33775.4|33830.6|33768.2|276
1687490400000|2023-06-23 03:20:00|33830.7|33772.9|33836.4|33771.1|33838.4|33775.7|33830.4|33769.1|239
1687490700000|2023-06-23 03:25:00|33836.6|33770.7|33834.4|33774.7|33839.3|33777.4|33831.4|33769.8|208
1687491000000|2023-06-23 03:30:00|33834.5|33774.8|33843.1|33777.6|33844.4|33782.5|33833.6|33772.1|259
1687491300000|2023-06-23 03:35:00|33843|33776.9|33842|33783.9|33850.5|33788.5|33840.8|33775.7|385
1687491600000|2023-06-23 03:40:00|33842.1|33784|33842.4|33777|33846.6|33784.1|33837|33776.8|253
1687491900000|2023-06-23 03:45:00|33842.3|33776.9|33837|33779|33842.7|33781.4|33834|33772.6|270
1687492200000|2023-06-23 03:50:00|33837.1|33779.2|33842.5|33777.1|33843.9|33784.3|33834|33774.9|246
1687492500000|2023-06-23 03:55:00|33844|33777.2|33849.6|33785.5|33851.3|33790.6|33843|33777.2|259
1687492800000|2023-06-23 04:00:00|33850.6|33785.6|33845.3|33788.2|33852.1|33790.9|33844.8|33784.8|265
1687493100000|2023-06-23 04:05:00|33845.2|33788.4|33852.9|33783.8|33853.3|33789.9|33843.2|33783.3|236
1687493400000|2023-06-23 04:10:00|33853.1|33783.9|33855.6|33796.1|33862.2|33798.3|33848.3|33783.9|303
1687493700000|2023-06-23 04:15:00|33855.7|33796.2|33855.3|33799.3|33861.4|33802.9|33851.5|33790.9|219
1687494000000|2023-06-23 04:20:00|33856.3|33799.5|33851.8|33801.8|33858.2|33804.1|33851.2|33798.5|166
1687494300000|2023-06-23 04:25:00|33851.7|33801.7|33858.9|33800.3|33861.8|33805.7|33848.2|33791.9|302
1687494600000|2023-06-23 04:30:00|33858.7|33800|33857.2|33807.2|33862.7|33807.6|33850.6|33797|328
1687494900000|2023-06-23 04:35:00|33859.6|33809.6|33865.2|33815.2|33866.7|33816.7|33853.4|33801.2|301
1687495200000|2023-06-23 04:40:00|33865.1|33815.1|33855.2|33799.8|33869.5|33818.6|33852.1|33799.8|290
1687495500000|2023-06-23 04:45:00|33855.3|33799.9|33856.1|33796.9|33859.8|33809|33842|33787.8|292
1687495800000|2023-06-23 04:50:00|33856.4|33797|33872.1|33820.1|33874.7|33820.3|33848.9|33792.5|341
1687496100000|2023-06-23 04:55:00|33872|33816.2|33864|33803.9|33876.7|33819.6|33861.5|33803.9|391
1687496400000|2023-06-23 05:00:00|33863.6|33803.8|33861.8|33811.8|33873|33823|33857.6|33803.7|325
1687496700000|2023-06-23 05:05:00|33861.7|33811.7|33858.7|33808.7|33862.2|33812.2|33855.6|33805.6|290
1687497000000|2023-06-23 05:10:00|33859|33809|33866.9|33816.9|33867.8|33817.3|33858.7|33808.7|272
1687497300000|2023-06-23 05:15:00|33866.8|33816.8|33869.2|33819.1|33869.8|33819.8|33861.1|33810.9|299
1687497600000|2023-06-23 05:20:00|33869.4|33819.3|33869.4|33819.4|33872.6|33822.6|33865.8|33815.8|242
1687497900000|2023-06-23 05:25:00|33869.2|33819.2|33875.1|33825.1|33875.6|33825.5|33868.4|33818.4|247
1687498200000|2023-06-23 05:30:00|33874.8|33824.9|33865.5|33815.5|33874.8|33824.9|33864.7|33814.7|218
1687498500000|2023-06-23 05:35:00|33865.4|33815.4|33867.7|33817.7|33868.1|33818.1|33861.1|33811.1|374
1687498800000|2023-06-23 05:40:00|33867.8|33817.8|33867.6|33817.6|33870.8|33830.9|33848.8|33812.6|361
1687499100000|2023-06-23 05:45:00|33867.7|33817.7|33867.6|33817.6|33870.4|33820.4|33864.5|33814.5|364
1687499400000|2023-06-23 05:50:00|33867.7|33817.7|33869.1|33818.4|33870|33820|33860.8|33810.8|319
1687499700000|2023-06-23 05:55:00|33868.9|33818.1|33848.2|33793.3|33870.6|33820.6|33844.5|33789.6|470
1687500000000|2023-06-23 06:00:00|33846.5|33796.5|33827.7|33807.7|33851.9|33810.9|33826.6|33790.9|499
1687500300000|2023-06-23 06:05:00|33828|33808|33827.6|33807.6|33829.8|33809.8|33824|33804|410
1687500600000|2023-06-23 06:10:00|33827.5|33807.5|33827.2|33807.2|33830.2|33810.2|33825.8|33805.8|389
1687500900000|2023-06-23 06:15:00|33828.3|33808.3|33826.3|33806.3|33830.2|33810.2|33815.8|33795.8|315
1687501200000|2023-06-23 06:20:00|33826.2|33806.2|33827.9|33807.9|33829.6|33809.6|33824.5|33804.5|447
1687501500000|2023-06-23 06:25:00|33827.8|33807.8|33826.9|33806.9|33829.6|33809.6|33815.5|33795.5|372
1687501800000|2023-06-23 06:30:00|33826.4|33806.4|33818.9|33798.9|33828.5|33808.5|33806.5|33786.5|648
1687502100000|2023-06-23 06:35:00|33819.3|33799.3|33822.4|33802.4|33827.5|33807.5|33817.9|33797.9|548
1687502400000|2023-06-23 06:40:00|33822.2|33802.2|33829.5|33809.5|33829.5|33809.5|33816.6|33796.6|408
1687502700000|2023-06-23 06:45:00|33829.7|33809.7|33829.2|33809.2|33836|33816|33826.4|33806.4|401
1687503000000|2023-06-23 06:50:00|33828.9|33808.9|33817.7|33797.7|33829|33809|33817.5|33797.5|587
1687503300000|2023-06-23 06:55:00|33817.9|33797.9|33827.7|33807.7|33828.1|33808.1|33812.8|33792.8|481
1687503600000|2023-06-23 07:00:00|33828.3|33808.3|33831.6|33811.6|33833.3|33813.3|33817.2|33797.2|575
1687503900000|2023-06-23 07:05:00|33830.9|33810.9|33837.9|33817.9|33856.6|33836.6|33828.4|33808.4|547
1687504200000|2023-06-23 07:10:00|33839.6|33819.6|33860.2|33810.2|33860.9|33827.4|33826.7|33806.7|442
1687504500000|2023-06-23 07:15:00|33864.3|33814.3|33929.8|33909.8|33938.3|33918.3|33856.8|33814.3|934
1687504800000|2023-06-23 07:20:00|33928.6|33908.6|33944.8|33924.8|33964.6|33944.6|33911.4|33891.4|820
1687505100000|2023-06-23 07:25:00|33947|33927|34014.8|33940.6|34018.6|33965.5|33946.7|33926.7|800
1687505400000|2023-06-23 07:30:00|34046|33959|34032.7|34012.7|34097.4|34048.8|34023|33956.5|946
1687505700000|2023-06-23 07:35:00|34032.5|34012.5|34065.9|34045.9|34065.9|34045.9|34012.3|33992.3|846
1687506000000|2023-06-23 07:40:00|34065|34045|34054.2|34034.2|34085.5|34065.5|34051.4|34031.4|823
1687506300000|2023-06-23 07:45:00|34053.6|34033.6|34078.5|34058.5|34094.3|34074.3|34053|34033|732
1687506600000|2023-06-23 07:50:00|34077.6|34057.6|34072.9|34052.9|34088.7|34068.7|34069.2|34049.2|648
1687506900000|2023-06-23 07:55:00|34073.1|34053.1|34103.6|34083.6|34120.6|34100.6|34072.7|34052.7|719
1687507200000|2023-06-23 08:00:00|34102.3|34082.3|34141|34121|34145.8|34125.8|34096.3|34076.3|803
1687507500000|2023-06-23 08:05:00|34140.6|34120.6|34109.9|34089.9|34144.7|34124.7|34104.4|34084.4|713
1687507800000|2023-06-23 08:10:00|34110.1|34090.1|34131.6|34111.6|34142.9|34122.9|34109.9|34089.9|770
1687508100000|2023-06-23 08:15:00|34131.5|34111.5|34154.9|34134.9|34158.6|34138.6|34124.2|34104.2|662
1687508400000|2023-06-23 08:20:00|34154.7|34134.7|34134.7|34114.7|34154.7|34134.7|34128.6|34108.6|607
1687508700000|2023-06-23 08:25:00|34134.6|34114.6|34124|34104|34134.9|34114.9|34115.7|34095.7|588
1687509000000|2023-06-23 08:30:00|34124.2|34104.2|34121.2|34101.2|34145.7|34125.7|34117.2|34097.2|664
1687509300000|2023-06-23 08:35:00|34121.5|34101.5|34106.3|34086.3|34124.9|34104.9|34105.1|34085.1|660
1687509600000|2023-06-23 08:40:00|34107|34087|34126.9|34106.9|34127.6|34107.6|34099.2|34079.2|620
1687509900000|2023-06-23 08:45:00|34126.8|34106.8|34136.3|34116.3|34136.3|34116.3|34114.2|34094.2|595
1687510200000|2023-06-23 08:50:00|34136.7|34116.7|34144.3|34124.3|34148.5|34128.5|34136.4|34116.4|541
1687510500000|2023-06-23 08:55:00|34144.7|34124.7|34174.6|34154.6|34174.6|34154.6|34144.7|34124.7|578
1687510800000|2023-06-23 09:00:00|34174.5|34154.5|34156.5|34136.5|34175.4|34155.4|34152.4|34132.4|658
1687511100000|2023-06-23 09:05:00|34157.5|34137.5|34166.5|34146.5|34175.4|34155.4|34153.3|34133.3|629
1687511400000|2023-06-23 09:10:00|34166.6|34146.6|34147.6|34127.6|34171.3|34151.3|34145.8|34125.8|457
1687511700000|2023-06-23 09:15:00|34147.7|34127.7|34147.1|34127.1|34152.5|34132.5|34139.5|34119.5|601
1687512000000|2023-06-23 09:20:00|34147.2|34127.2|34141.3|34121.3|34150.6|34130.6|34138.1|34118.1|551
1687512300000|2023-06-23 09:25:00|34141.5|34121.5|34110.7|34090.7|34142.2|34122.2|34098.4|34078.4|599
1687512600000|2023-06-23 09:30:00|34111.1|34091.1|34110.3|34090.3|34112.3|34092.3|34098.6|34078.6|425
1687512900000|2023-06-23 09:35:00|34106.4|34086.4|34138.8|34118.8|34148.3|34128.3|34083.9|34063.9|607
1687513200000|2023-06-23 09:40:00|34138.9|34118.9|34106.2|34086.2|34138.9|34118.9|34103|34083|573
1687513500000|2023-06-23 09:45:00|34106.3|34086.3|34087.1|34067.1|34112.4|34092.4|34076.5|34056.5|500
1687513800000|2023-06-23 09:50:00|34086.7|34066.7|34076.9|34056.9|34091.9|34071.9|34076.3|34056.3|641
1687514100000|2023-06-23 09:55:00|34076.6|34056.6|34076.6|34056.6|34088.4|34068.4|34071.9|34051.9|625
1687514400000|2023-06-23 10:00:00|34076.7|34056.7|34079.1|34059.1|34080.2|34060.2|34066.1|34046.1|536
1687514700000|2023-06-23 10:05:00|34078.9|34058.9|34103.9|34083.9|34116.5|34096.5|34074.7|34054.7|554
1687515000000|2023-06-23 10:10:00|34104|34084|34106.4|34086.4|34111.3|34091.3|34101.2|34081.2|437
1687515300000|2023-06-23 10:15:00|34106.3|34086.3|34112.9|34092.9|34113.3|34093.3|34094.8|34074.8|408
1687515600000|2023-06-23 10:20:00|34113|34093|34089.8|34069.8|34126.6|34106.6|34089.8|34069.8|597
1687515900000|2023-06-23 10:25:00|34089.7|34069.7|34080.9|34060.9|34090.7|34070.7|34075.5|34055.5|504
1687516200000|2023-06-23 10:30:00|34080.8|34060.8|34083.2|34063.2|34095.7|34075.7|34071|34051|502
1687516500000|2023-06-23 10:35:00|34083.1|34063.1|34088.1|34068.1|34091.6|34071.6|34076.2|34056.2|483
1687516800000|2023-06-23 10:40:00|34088.3|34068.3|34090.3|34070.3|34100.3|34080.3|34087.7|34067.7|396
1687517100000|2023-06-23 10:45:00|34089.3|34069.3|34077.7|34057.7|34090.8|34070.8|34069.1|34049.1|408
1687517400000|2023-06-23 10:50:00|34077.6|34057.6|34062.6|34042.6|34082.2|34062.2|34057.2|34037.2|529
1687517700000|2023-06-23 10:55:00|34063.2|34043.2|34067.9|34047.9|34074.4|34054.4|34062.4|34042.4|368
1687518000000|2023-06-23 11:00:00|34068|34048|34048.8|34028.8|34074.1|34054.1|34046|34026|514
1687518300000|2023-06-23 11:05:00|34048.9|34028.9|34041.4|34021.4|34055.2|34035.2|34040.2|34020.2|576
1687518600000|2023-06-23 11:10:00|34041.6|34021.6|34044|34024|34053.7|34033.7|34033.7|34013.7|476
1687518900000|2023-06-23 11:15:00|34044.2|34024.2|34054.7|34034.7|34063.7|34043.7|34043.7|34023.7|336
1687519200000|2023-06-23 11:20:00|34055|34035|34022.5|34002.5|34055.2|34035.2|34009.9|33989.9|614
1687519500000|2023-06-23 11:25:00|34020.2|34000.2|34026.1|34006.1|34029.1|34009.1|34019.2|33999.2|417
1687519800000|2023-06-23 11:30:00|34026.2|34006.2|34026.1|34006.1|34029.1|34009.1|34004.3|33984.3|457
1687520100000|2023-06-23 11:35:00|34026|34006|34024.6|34004.6|34032.2|34012.2|34023.2|34003.2|441
1687520400000|2023-06-23 11:40:00|34024.4|34004.4|34024.4|34004.4|34031.7|34011.7|34024.1|34004.1|413
1687520700000|2023-06-23 11:45:00|34024.3|34004.3|34018.7|33998.7|34033.5|34013.5|34017.7|33997.7|420
1687521000000|2023-06-23 11:50:00|34017.8|33997.8|34003.9|33983.9|34029.7|34009.7|34003.1|33983.1|403
1687521300000|2023-06-23 11:55:00|34004|33984|34012|33992|34016.2|33996.2|34001.7|33981.7|624
1687521600000|2023-06-23 12:00:00|34013.2|33993.2|33987.5|33967.5|34013.2|33993.2|33985.8|33965.8|789
1687521900000|2023-06-23 12:05:00|33987.7|33967.7|33995.1|33975.1|33997.9|33977.9|33975.6|33955.6|740
1687522200000|2023-06-23 12:10:00|33995.2|33975.2|33990.4|33970.4|33999.5|33979.5|33986.6|33966.6|613
1687522500000|2023-06-23 12:15:00|33990.2|33970.2|33977.2|33957.2|33990.9|33970.9|33973.6|33953.6|639
1687522800000|2023-06-23 12:20:00|33977.4|33957.4|33978.2|33958.2|33992.1|33972.1|33971.3|33951.3|623
1687523100000|2023-06-23 12:25:00|33977.9|33957.9|33970.9|33950.9|33978.6|33958.6|33964.3|33944.3|564
1687523400000|2023-06-23 12:30:00|33970.7|33950.7|33966.9|33946.9|33975.6|33955.6|33965.4|33945.4|624
1687523700000|2023-06-23 12:35:00|33967.1|33947.1|33988.8|33968.8|33993.5|33973.5|33966.8|33946.8|537
1687524000000|2023-06-23 12:40:00|33988.4|33968.4|34021.5|34001.5|34021.6|34001.6|33987.7|33967.7|574
1687524300000|2023-06-23 12:45:00|34021.8|34001.8|34004.7|33984.7|34045.5|34025.5|34000|33980|674
1687524600000|2023-06-23 12:50:00|34004.4|33984.4|34000.9|33980.9|34007.2|33987.2|33987.3|33967.3|588
1687524900000|2023-06-23 12:55:00|34001|33981|34000.1|33980.1|34005.6|33985.6|33995.7|33975.7|604
1687525200000|2023-06-23 13:00:00|34000.4|33980.4|34004.7|33984.7|34007.6|33987.6|33991.6|33971.6|547
1687525500000|2023-06-23 13:05:00|34004.6|33984.6|33978.7|33958.7|34005.9|33985.9|33978.7|33958.7|505
1687525800000|2023-06-23 13:10:00|33978.6|33958.6|33979.5|33959.5|33988.2|33968.2|33951|33931|639
1687526100000|2023-06-23 13:15:00|33979.4|33959.4|33959.8|33939.8|33981.5|33961.5|33959.3|33939.3|600
1687526400000|2023-06-23 13:20:00|33959.9|33939.9|33966.2|33946.2|33971.9|33951.9|33953.7|33933.7|601
1687526700000|2023-06-23 13:25:00|33966.1|33946.1|33961.2|33941.2|33974.3|33954.3|33956|33936|602
1687527000000|2023-06-23 13:30:00|33959.8|33939.8|33953.3|33933.3|33963.2|33943.2|33918.8|33898.8|703
1687527300000|2023-06-23 13:35:00|33953.2|33933.2|33969.5|33949.5|33982.4|33962.4|33953.1|33933.1|652
1687527600000|2023-06-23 13:40:00|33969.6|33949.6|34016.4|33924.4|34016.4|33967.2|33959.1|33924.4|735
1687527900000|2023-06-23 13:45:00|34016.2|33924|34002.3|33982.3|34016.2|33990.8|33979.4|33892.4|938
1687528200000|2023-06-23 13:50:00|34002.4|33982.4|34004.2|33984.2|34012.3|33992.3|33989.9|33969.9|814
1687528500000|2023-06-23 13:55:00|34003.9|33983.9|34017.6|33997.6|34017.8|33997.8|33981.2|33961.2|673
1687528800000|2023-06-23 14:00:00|34017.7|33997.7|33985.7|33965.7|34038.1|34018.1|33985.2|33965.2|733
1687529100000|2023-06-23 14:05:00|33985.8|33965.8|33979.7|33959.7|33987.8|33967.8|33964.8|33944.8|859
1687529400000|2023-06-23 14:10:00|33980|33960|33994.6|33974.6|33995.2|33975.2|33967.5|33947.5|770
1687529700000|2023-06-23 14:15:00|33995.3|33975.3|33992.6|33972.6|34001.1|33981.1|33989.6|33969.6|782
1687530000000|2023-06-23 14:20:00|33992.5|33972.5|33985.6|33965.6|34016.3|33996.3|33984.6|33964.6|673
1687530300000|2023-06-23 14:25:00|33986|33966|33984|33964|33993.8|33973.8|33970.7|33950.7|695
1687530600000|2023-06-23 14:30:00|33984.8|33964.8|33990.6|33970.6|34000.3|33980.3|33983.4|33963.4|692
1687530900000|2023-06-23 14:35:00|33990.7|33970.7|34006.4|33986.4|34010.2|33990.2|33988.8|33968.8|651
1687531200000|2023-06-23 14:40:00|34006.8|33986.8|34025.9|34005.9|34030.3|34010.3|34005.1|33985.1|634
1687531500000|2023-06-23 14:45:00|34025.8|34005.8|34003.2|33983.2|34032.5|34012.5|34002.4|33982.4|706
1687531800000|2023-06-23 14:50:00|34002.6|33982.6|34025|34005|34032.9|34012.9|33998.6|33978.6|694
1687532100000|2023-06-23 14:55:00|34025.1|34005.1|34028.9|34008.9|34040.5|34020.5|34024.8|34004.8|643
1687532400000|2023-06-23 15:00:00|34029|34009|34025.5|34005.5|34041.8|34021.8|34014.5|33994.5|649
1687532700000|2023-06-23 15:05:00|34025.4|34005.4|34029.4|34009.4|34032.8|34012.8|34024|34004|548
1687533000000|2023-06-23 15:10:00|34029.5|34009.5|34034.2|34014.2|34038.9|34018.9|34028.9|34008.9|479
1687533300000|2023-06-23 15:15:00|34035.3|34015.3|34024|34004|34035.8|34015.8|34023|34003|455
1687533600000|2023-06-23 15:20:00|34024.3|34004.3|34027.7|34007.7|34029.5|34009.5|34013.7|33993.7|491
1687533900000|2023-06-23 15:25:00|34027.5|34007.5|34026.5|34006.5|34041.6|34021.6|34026.4|34006.4|562
1687534200000|2023-06-23 15:30:00|34026.4|34006.4|34018|33998|34030.4|34010.4|34013.5|33993.5|461
1687534500000|2023-06-23 15:35:00|34017.8|33997.8|34010.6|33990.6|34020.2|34000.2|34008|33988|482
1687534800000|2023-06-23 15:40:00|34010.5|33990.5|33990.3|33970.3|34011|33991|33989.3|33969.3|436
1687535100000|2023-06-23 15:45:00|33990.2|33970.2|34000|33980|34000.2|33980.2|33987.3|33967.3|412
1687535400000|2023-06-23 15:50:00|34000.1|33980.1|33996.8|33976.8|34004.7|33984.7|33995.1|33975.1|383
1687535700000|2023-06-23 15:55:00|33997|33977|34001|33981|34002.3|33982.3|33994.6|33974.6|366
1687536000000|2023-06-23 16:00:00|34001.1|33981.1|34007.6|33987.6|34008.6|33988.6|33998.9|33978.9|421
1687536300000|2023-06-23 16:05:00|34007.7|33987.7|34021.4|34001.4|34021.4|34001.4|34004.9|33984.9|359
1687536600000|2023-06-23 16:10:00|34021.5|34001.5|34008.5|33988.5|34021.5|34001.5|34007.9|33987.9|405
1687536900000|2023-06-23 16:15:00|34008.2|33988.2|34002.7|33982.7|34009.4|33989.4|33997.2|33977.2|366
1687537200000|2023-06-23 16:20:00|34002.8|33982.8|33995.3|33975.3|34004.2|33984.2|33995|33975|307
1687537500000|2023-06-23 16:25:00|33995.1|33975.1|34001.2|33981.2|34002.8|33982.8|33994.3|33974.3|322
1687537800000|2023-06-23 16:30:00|34001.4|33981.4|34003.6|33983.6|34003.6|33983.6|33997.8|33977.8|321
1687538100000|2023-06-23 16:35:00|34003.7|33983.7|34003.1|33983.1|34005.1|33985.1|34000.2|33980.2|253
1687538400000|2023-06-23 16:40:00|34003|33983|34000.3|33980.3|34003.6|33983.6|33998.6|33978.6|286
1687538700000|2023-06-23 16:45:00|34000.4|33980.4|34001.3|33981.3|34005.5|33985.5|34000.3|33980.3|309
1687539000000|2023-06-23 16:50:00|34001|33981|34003.4|33983.4|34004.1|33984.1|33994.7|33974.7|258
1687539300000|2023-06-23 16:55:00|34003.5|33983.5|33979.4|33959.4|34006.8|33986.8|33979.2|33959.2|401
1687539600000|2023-06-23 17:00:00|33979.7|33959.7|33979.6|33959.6|33981.6|33961.6|33974.6|33954.6|455
1687539900000|2023-06-23 17:05:00|33979.7|33959.7|33973.2|33953.2|33981.6|33961.6|33968.7|33948.7|269
1687540200000|2023-06-23 17:10:00|33974.1|33954.1|33962.6|33942.6|33977.3|33957.3|33962.4|33942.4|287
1687540500000|2023-06-23 17:15:00|33962.4|33942.4|33970.2|33950.2|33973.2|33953.2|33962.4|33942.4|301
1687540800000|2023-06-23 17:20:00|33969.9|33949.9|33964.4|33944.4|33972|33952|33964.2|33944.2|315
1687541100000|2023-06-23 17:25:00|33964.3|33944.3|33969.7|33949.7|33970.2|33950.2|33961|33941|311
1687541400000|2023-06-23 17:30:00|33969.4|33949.4|33961.5|33941.5|33969.4|33949.4|33961.3|33941.3|306
1687541700000|2023-06-23 17:35:00|33961.3|33941.3|33959.9|33939.9|33963.3|33943.3|33957.8|33937.8|277
1687542000000|2023-06-23 17:40:00|33959.8|33939.8|33961.7|33941.7|33962.5|33942.5|33958|33938|286
1687542300000|2023-06-23 17:45:00|33962.4|33942.4|33962.6|33942.6|33965.4|33945.4|33961.8|33941.8|293
1687542600000|2023-06-23 17:50:00|33962.5|33942.5|33965.3|33945.3|33965.4|33945.4|33960.1|33940.1|301
1687542900000|2023-06-23 17:55:00|33965.2|33945.2|33960.8|33940.8|33965.4|33945.4|33955.9|33935.9|343
1687543200000|2023-06-23 18:00:00|33960.9|33940.9|33965.5|33945.5|33966.3|33946.3|33960.1|33940.1|380
1687543500000|2023-06-23 18:05:00|33965.6|33945.6|33969.7|33949.7|33970.9|33950.9|33963.2|33943.2|232
1687543800000|2023-06-23 18:10:00|33969.8|33949.8|33967.9|33947.9|33972.8|33952.8|33966.3|33946.3|307
1687544100000|2023-06-23 18:15:00|33967.7|33947.7|33966.9|33946.9|33968.8|33948.8|33964.8|33944.8|282
1687544400000|2023-06-23 18:20:00|33967|33947|33966.2|33946.2|33970.7|33950.7|33965|33945|268
1687544700000|2023-06-23 18:25:00|33966.3|33946.3|33967|33947|33970.7|33950.7|33965.6|33945.6|329
1687545000000|2023-06-23 18:30:00|33968|33948|33969|33949|33971.1|33951.1|33965.5|33945.5|331
1687545300000|2023-06-23 18:35:00|33969.3|33949.3|33971.4|33951.4|33973.5|33953.5|33968.2|33948.2|291
1687545600000|2023-06-23 18:40:00|33973.2|33953.2|33975.4|33955.4|33975.9|33955.9|33971.2|33951.2|168
1687545900000|2023-06-23 18:45:00|33973.5|33953.5|33977.4|33957.4|33978.4|33958.4|33973.4|33953.4|267
1687546200000|2023-06-23 18:50:00|33977.3|33957.3|33978.3|33958.3|33980.3|33960.3|33973.6|33953.6|265
1687546500000|2023-06-23 18:55:00|33978.4|33958.4|33978.1|33958.1|33981.2|33961.2|33971.2|33951.2|416
1687546800000|2023-06-23 19:00:00|33979.5|33959.5|33990.2|33970.2|33992.9|33972.9|33977.5|33957.5|351
1687547100000|2023-06-23 19:05:00|33990.4|33970.4|33989.5|33969.5|33992.5|33972.5|33986.7|33966.7|327
1687547400000|2023-06-23 19:10:00|33990|33970|33984.1|33964.1|33994.8|33974.8|33984.1|33964.1|313
1687547700000|2023-06-23 19:15:00|33984.2|33964.2|33985.3|33965.3|33989.5|33969.5|33983|33963|249
1687548000000|2023-06-23 19:20:00|33985.5|33965.5|33993|33973|33993.8|33973.8|33985.2|33965.2|143
1687548300000|2023-06-23 19:25:00|33992.9|33972.9|33994.3|33974.3|33995.6|33975.6|33992.2|33972.2|212
1687548600000|2023-06-23 19:30:00|33993.6|33973.6|33992.6|33972.6|33997.1|33977.1|33989.4|33969.4|314
1687548900000|2023-06-23 19:35:00|33992.7|33972.7|34010.9|33960.9|34012.3|33977.2|33991.9|33958.5|391
1687549200000|2023-06-23 19:40:00|34011|33961|34014.7|33964.7|34021.2|33971.2|34009.3|33959.3|328
1687549500000|2023-06-23 19:45:00|34014.8|33964.8|34016.4|33966.4|34018.1|33981.7|34000.3|33963.6|293
1687549800000|2023-06-23 19:50:00|34016.6|33966.6|34008.5|33958.5|34020.8|33970.8|34006.6|33953.6|407
1687550100000|2023-06-23 19:55:00|34008.1|33958.1|34007.6|33954.9|34012.2|33960.1|33997.7|33947.7|583
1687550400000|2023-06-23 20:00:00|34008.4|33955.6|34004|33954|34013.6|33961.8|34001.3|33951.3|524
1687550700000|2023-06-23 20:05:00|34004.4|33954.4|34009.3|33953.8|34013.3|33977|33996.9|33951.9|484
1687551000000|2023-06-23 20:10:00|34009.5|33953.9|34010.8|33952.5|34013.8|33961.3|34007.2|33952.2|439
1687551300000|2023-06-23 20:15:00|34011.7|33953.5|34010.7|33958.8|34015.2|33961.1|34004.5|33949.9|295
1687551600000|2023-06-23 20:20:00|34010.8|33959|34012.5|33949.8|34013.8|33961.3|34008.7|33949.5|145
1687551900000|2023-06-23 20:25:00|34012.4|33949.7|33998.1|33948.1|34014.5|33961.3|33994|33943|306
1687552200000|2023-06-23 20:30:00|33997.8|33947.8|34012|33955.1|34014.3|33961.1|33995.4|33942.6|366
1687552500000|2023-06-23 20:35:00|34011.8|33955.3|34010|33960|34014.4|33961.5|34009|33952.7|220
1687552800000|2023-06-23 20:40:00|34010.1|33960.1|34012.7|33962.7|34013.9|33963.9|34007.4|33952.9|134
1687553100000|2023-06-23 20:45:00|34013.5|33963.5|34024.9|33906|34027.8|33965.3|33995.1|33903.3|513
1687553400000|2023-06-23 20:50:00|34024.8|33905.6|34023.7|33903.7|34031.3|33911.3|34021.7|33901.7|674
1687553700000|2023-06-23 20:55:00|34023.5|33903.5|34046.5|33926.5|34052.9|33932.9|34017|33897|455
1687723200000|2023-06-25 20:00:00|34030.9|33885.9|34023.6|33878.6|34030.9|33885.9|34023.6|33878.6|4
1687723500000|2023-06-25 20:05:00|34024.2|33879.2|34021.7|33876.7|34028.2|33883.2|34021.7|33876.7|7
1687723800000|2023-06-25 20:10:00|34017.2|33880.6|34017.2|33880.5|34017.2|33880.6|34017.2|33880.5|2
1687724100000|2023-06-25 20:15:00|34025.5||34025.5||34025.5||34025.5||1
1687724400000|2023-06-25 20:20:00|34024.2|33879.2|34018.6|33873.6|34024.2|33879.2|34018.6|33873.6|4
1687724700000|2023-06-25 20:25:00|34018.5|33873.5|34018.2|33889.4|34018.5|33889.4|34018.1|33873.5|3
1687725000000|2023-06-25 20:30:00|34018.3|33889.5|34018.5|33890|34018.5|33890|34018.3|33889.5|2
1687725300000|2023-06-25 20:35:00|34018.4|33890.2|34018.7|33890.2|34018.7|33890.2|34018.4|33890.2|2
1687725600000|2023-06-25 20:40:00|34018.5|33890.1|34018.4|33890|34018.5|33890.1|34018.4|33890|2
1687725900000|2023-06-25 20:45:00|34019.6|33890.5|34019.7|33890.6|34019.7|33890.6|34019.6|33890.5|2
1687726200000|2023-06-25 20:50:00|34019.6||34019.6||34019.6||34019.6||1
1687726500000|2023-06-25 20:55:00|34019.7|33890.5|34019.6|33890.5|34019.7|33890.5|34019.6|33890.5|2
1687726800000|2023-06-25 21:00:00|34010.4|33891.3|34029.2|33884.2|34052.9|33907.9|34009.6|33880.2|125
1687727100000|2023-06-25 21:05:00|34029|33884|34033.2|33888.2|34034|33889|34029|33884|12
1687727400000|2023-06-25 21:10:00|34027.3|33887.3|34015.1|33895.1|34027.3|33914.1|34001.1|33885.9|49
1687727700000|2023-06-25 21:15:00|34015.2|33895.2|34027.9|33907.9|34038.1|33918.1|34015.2|33895.2|218
1687728000000|2023-06-25 21:20:00|34028|33908|34025.9|33905.9|34036.5|33916.5|34024.9|33904.9|142
1687728300000|2023-06-25 21:25:00|34026|33906|34029.6|33909.6|34030.3|33910.3|34025.4|33905.4|58
1687728600000|2023-06-25 21:30:00|34028|33908|34024.9|33904.9|34028|33908|34023.7|33903.7|62
1687728900000|2023-06-25 21:35:00|34021.1|33901.1|34026.7|33906.7|34027.9|33907.9|34021.1|33901.1|43
1687729200000|2023-06-25 21:40:00|34025.5|33905.5|34025.2|33905.2|34029.1|33909.1|34024.3|33904.3|37
1687729500000|2023-06-25 21:45:00|34025.1|33905.1|34027.6|33907.6|34029.2|33909.2|34025.1|33905.1|33
1687729800000|2023-06-25 21:50:00|34029.2|33909.2|34027.2|33907.2|34029.5|33909.5|34025.4|33905.4|46
1687730100000|2023-06-25 21:55:00|34025.7|33905.7|34025.8|33905.8|34028.9|33908.9|34025|33905|40
1687730400000|2023-06-25 22:00:00|34038.4|33918.4|34023.6|33903.6|34047.8|33927.8|34023.6|33903.6|254
1687730700000|2023-06-25 22:05:00|34023.7|33903.7|34017.2|33897.2|34025.5|33905.5|34017.1|33897.1|140
1687731000000|2023-06-25 22:10:00|34018|33898|34017.1|33897.1|34025.7|33905.7|34015.5|33895.5|167
1687731300000|2023-06-25 22:15:00|34018.2|33898.2|34014.8|33894.8|34022.4|33902.4|34012.8|33892.8|155
1687731600000|2023-06-25 22:20:00|34015|33895|34015.3|33895.3|34016.5|33896.5|34014.3|33894.3|113
1687731900000|2023-06-25 22:25:00|34015.2|33895.2|34016.2|33896.2|34016.2|33896.2|34012.5|33892.5|116
1687732200000|2023-06-25 22:30:00|34016.8|33896.8|34017.2|33897.2|34020.7|33900.7|34015.6|33895.6|176
1687732500000|2023-06-25 22:35:00|34017|33897|34010.2|33890.2|34017|33897|34006.7|33886.7|243
1687732800000|2023-06-25 22:40:00|34010.3|33890.3|34016.4|33896.4|34017.8|33897.8|34010.3|33890.3|212
1687733100000|2023-06-25 22:45:00|34016.5|33896.5|34013.9|33893.9|34016.6|33896.6|34010.3|33890.3|173
1687733400000|2023-06-25 22:50:00|34013.8|33893.8|34010.7|33890.7|34013.8|33893.8|34009.9|33889.9|154
1687733700000|2023-06-25 22:55:00|34010.6|33890.6|34008.5|33888.5|34012.6|33892.6|34007|33887|223
1687734000000|2023-06-25 23:00:00|34008.4|33888.4|34023.4|33903.4|34025.7|33905.7|34008.4|33888.4|225
1687734300000|2023-06-25 23:05:00|34024|33904|34017.2|33906.6|34027.1|33907.1|34014|33898.6|160
1687734600000|2023-06-25 23:10:00|34017.3|33906.4|34020.9|33900.9|34027.2|33907.2|34010.6|33896.9|141
1687734900000|2023-06-25 23:15:00|34021|33901|34020.7|33901.2|34021.3|33902.8|34013.7|33893.7|170
1687735200000|2023-06-25 23:20:00|34020.8|33901.3|34019.5|33899.5|34023.3|33903.7|34018.5|33898.5|145
1687735500000|2023-06-25 23:25:00|34019.3|33899.3|34019.2|33899.2|34021|33901.8|34016.5|33896.5|151
1687735800000|2023-06-25 23:30:00|34019.3|33899.3|34022.2|33902.2|34022.2|33902.2|34016.6|33896.6|171
1687736100000|2023-06-25 23:35:00|34021.7|33901.7|34019.4|33899.4|34022|33902.7|34015.9|33895.9|151
1687736400000|2023-06-25 23:40:00|34019.5|33899.5|33991|33914.7|34019.6|33921.3|33989.9|33898.9|545
1687736700000|2023-06-25 23:45:00|33991.2|33915.2|33995.8|33902.6|34005.4|33915.7|33986.4|33897.7|452
1687737000000|2023-06-25 23:50:00|33995.2|33901.9|33986.1|33912.4|33999.5|33913.5|33984|33899.9|471
1687737300000|2023-06-25 23:55:00|33986.4|33912.8|33994.7|33902|34001.5|33912.9|33984.5|33896.1|375
1687737600000|2023-06-26 00:00:00|33994.8|33902.2|33989.1|33913.3|33995.2|33914.7|33975.5|33896.8|567
1687737900000|2023-06-26 00:05:00|33989.2|33914|34012.6|33943.9|34015.2|33945.3|33987.4|33914|658
1687738200000|2023-06-26 00:10:00|34013.1|33944.4|34024.2|33959.3|34031.9|33971.5|34010.3|33941.1|622
1687738500000|2023-06-26 00:15:00|34028.6|33962.9|34028.8|33965.1|34030.8|33976.3|34021.3|33957.4|483
1687738800000|2023-06-26 00:20:00|34028.5|33965|34017.1|33953.2|34028.5|33965.3|34013.2|33952.8|386
1687739100000|2023-06-26 00:25:00|34017|33954.2|34021.5|33958.3|34022.6|33963.9|34012.9|33951.8|331
1687739400000|2023-06-26 00:30:00|34021.4|33958|34009.9|33954.8|34024|33963.5|34007.1|33943.2|422
1687739700000|2023-06-26 00:35:00|34009.8|33950.6|34007.8|33944.4|34014.4|33952.2|34003.5|33944.2|394
1687740000000|2023-06-26 00:40:00|34008.1|33944.6|34009.5|33953.6|34014.4|33955.1|34002.3|33943.2|343
1687740300000|2023-06-26 00:45:00|34009.9|33953.8|34016.2|33951.5|34017.9|33959|34005.6|33944.7|408
1687740600000|2023-06-26 00:50:00|34016.1|33951.6|34015.1|33960.9|34023.2|33964.9|34010.5|33950.8|372
1687740900000|2023-06-26 00:55:00|34015.6|33961.7|34016.6|33952.9|34022.1|33964.6|34011.6|33950.5|414
1687741200000|2023-06-26 01:00:00|34016.9|33953.1|34019|33964.5|34023.1|33964.8|34010.3|33951.6|624
1687741500000|2023-06-26 01:05:00|34019.1|33965.2|34010.2|33954.4|34025.2|33965.3|34009.4|33949.3|457
1687741800000|2023-06-26 01:10:00|34010.5|33954.5|34008.8|33952.8|34022.7|33962.7|34008.8|33949.4|470
1687742100000|2023-06-26 01:15:00|34009|33949.1|34001|33950.2|34013.2|33950.3|33996.5|33939.3|464
1687742400000|2023-06-26 01:20:00|34001.1|33950.5|34008.8|33949.1|34008.9|33953.6|33999.5|33943.6|402
1687742700000|2023-06-26 01:25:00|34009.1|33949.2|33998.1|33940.2|34011.5|33955.5|33995|33940.1|319
1687743000000|2023-06-26 01:30:00|33997.9|33939.6|33988.6|33938.6|33998|33944.4|33988.3|33937.1|426
1687743300000|2023-06-26 01:35:00|33988.5|33938.5|33988.6|33937.1|33994|33941.9|33986.5|33936|423
1687743600000|2023-06-26 01:40:00|33988.7|33937.2|33957.2|33907.2|33988.9|33937.3|33952.9|33898.2|424
1687743900000|2023-06-26 01:45:00|33957|33907|33963.8|33904.3|33965.3|33909.5|33954.5|33900|250
1687744200000|2023-06-26 01:50:00|33964|33904.5|33962.8|33912.8|33967.9|33913.3|33958.5|33903.8|307
1687744500000|2023-06-26 01:55:00|33963|33913|33966.7|33906.8|33969.6|33913.6|33960.6|33905.6|260
1687744800000|2023-06-26 02:00:00|33966.2|33906.5|33960.2|33910.2|33969.6|33914.4|33959.2|33904.9|359
1687745100000|2023-06-26 02:05:00|33960.1|33910.1|33967.2|33907.1|33967.6|33912.6|33958.4|33903.5|201
1687745400000|2023-06-26 02:10:00|33967.1|33906.9|33957.8|33904.1|33968.3|33911.6|33955.9|33898.6|271
1687745700000|2023-06-26 02:15:00|33957.9|33904.4|33960|33898.8|33965.9|33907.9|33953.8|33896.5|323
1687746000000|2023-06-26 02:20:00|33960.2|33899|33962.5|33900.8|33963.6|33906.3|33956.1|33897.9|313
1687746300000|2023-06-26 02:25:00|33962.9|33900.9|33948.8|33895.1|33963.4|33905.1|33948.8|33893.1|262
1687746600000|2023-06-26 02:30:00|33948.6|33895.2|33961|33899.1|33962.1|33903.7|33948.3|33891.4|278
1687746900000|2023-06-26 02:35:00|33960.8|33899|33951.6|33898.2|33960.8|33902|33950.3|33892.8|304
1687747200000|2023-06-26 02:40:00|33952.1|33898.4|33954.9|33893.3|33955.9|33898.6|33950.3|33892.8|263
1687747500000|2023-06-26 02:45:00|33955.8|33893.4|33953.1|33901.1|33958.3|33901.9|33948|33891.7|291
1687747800000|2023-06-26 02:50:00|33953.2|33901.2|33958.5|33898.5|33962|33905.3|33953.2|33896.8|234
1687748100000|2023-06-26 02:55:00|33958.7|33898.7|33956.2|33904.1|33961.6|33905.9|33953.2|33897.7|303
1687748400000|2023-06-26 03:00:00|33956.3|33904|33959|33899.8|33962.9|33907.2|33954.8|33899.8|282
1687748700000|2023-06-26 03:05:00|33958.8|33899.7|33955.3|33896.1|33959.2|33905|33951.1|33895.8|269
1687749000000|2023-06-26 03:10:00|33951.2|33899.8|33954.2|33895.4|33954.7|33899.8|33946.7|33892.7|259
1687749300000|2023-06-26 03:15:00|33953.8|33895.3|33949.7|33890.9|33954.8|33899.6|33945.9|33890.9|164
1687749600000|2023-06-26 03:20:00|33949.5|33890.7|33944.8|33894.1|33951.7|33896.9|33944.1|33888.8|239
1687749900000|2023-06-26 03:25:00|33944.9|33894.6|33946.5|33887.5|33949.6|33894.6|33941|33886.6|192
1687750200000|2023-06-26 03:30:00|33946.1|33887.6|33945.4|33894.2|33949.7|33894.6|33941.9|33887.4|189
1687750500000|2023-06-26 03:35:00|33949.5|33890.4|33948.8|33890.2|33955.7|33895.7|33944|33888.9|214
1687750800000|2023-06-26 03:40:00|33949|33890.1|33955.3|33905.3|33958|33905.3|33943.9|33890.1|205
1687751100000|2023-06-26 03:45:00|33955.8|33904.8|33955.8|33898.7|33959.9|33905.4|33952|33897.6|175
1687751400000|2023-06-26 03:50:00|33955.4|33898.6|33955.6|33904.8|33960.5|33905.1|33952.8|33898.1|197
1687751700000|2023-06-26 03:55:00|33955.8|33904.9|33955|33898.2|33960.2|33904.9|33951.5|33897.9|148
1687752000000|2023-06-26 04:00:00|33955.2|33898.3|33951.5|33901.5|33958.7|33904.1|33951.5|33897.8|231
1687752300000|2023-06-26 04:05:00|33951.4|33901.4|33955.3|33896.3|33955.9|33901.7|33949.2|33895.3|105
1687752600000|2023-06-26 04:10:00|33955.2|33896.5|33953|33893.8|33955.2|33899.2|33945.9|33892.1|212
1687752900000|2023-06-26 04:15:00|33952.9|33894|33958.9|33907.9|33964.1|33909|33946.2|33892.2|193
1687753200000|2023-06-26 04:20:00|33963.1|33907.8|33960.1|33901.6|33965.8|33911.6|33956.2|33901.6|191
1687753500000|2023-06-26 04:25:00|33960.3|33902|33959.8|33909.1|33962.6|33909.7|33954.7|33900|197
1687753800000|2023-06-26 04:30:00|33960|33909.2|33974.4|33913.6|33977.3|33919.8|33959.8|33905.1|258
1687754100000|2023-06-26 04:35:00|33974.5|33913.7|33968.1|33915.2|33974.5|33916.6|33966|33908.9|171
1687754400000|2023-06-26 04:40:00|33968.5|33915.4|33973.6|33913|33974.7|33917.6|33966|33909.5|225
1687754700000|2023-06-26 04:45:00|33973.8|33913.2|33966|33913|33975.2|33918.5|33965.9|33909.6|226
1687755000000|2023-06-26 04:50:00|33965.9|33912.9|33968.9|33912.3|33973.4|33917.3|33965.1|33907.6|157
1687755300000|2023-06-26 04:55:00|33968.7|33912.2|33963.7|33910.6|33971.1|33916|33963.5|33906.6|232
1687755600000|2023-06-26 05:00:00|33963.8|33910.7|33958.8|33908.8|33963.8|33912.7|33955.6|33905.6|229
1687755900000|2023-06-26 05:05:00|33958.7|33908.7|33960.2|33910.2|33960.2|33910.2|33955.5|33905.5|174
1687756200000|2023-06-26 05:10:00|33960.1|33910.1|33953.5|33903.5|33960.8|33910.8|33952.5|33902.5|201
1687756500000|2023-06-26 05:15:00|33953.4|33903.4|33949|33899|33953.5|33903.5|33948.9|33898.9|173
1687756800000|2023-06-26 05:20:00|33949.2|33899.2|33933.1|33913.1|33950.9|33917|33932.2|33899|173
1687757100000|2023-06-26 05:25:00|33933.2|33913.2|33934.9|33914.9|33937.4|33917.4|33930.8|33910.8|211
1687757400000|2023-06-26 05:30:00|33935|33915|33939.5|33889.5|33942.3|33917.7|33926.9|33889|251
1687757700000|2023-06-26 05:35:00|33939.7|33889.7|33926.1|33906.1|33945.5|33907|33923.1|33889.4|213
1687758000000|2023-06-26 05:40:00|33926.2|33906.2|33987.7|33937.7|34001.6|33947.4|33913.5|33885.5|612
1687758300000|2023-06-26 05:45:00|33987.8|33937.8|33992.3|33942.3|34005.9|33954.4|33983.5|33930.8|961
1687758600000|2023-06-26 05:50:00|33992.4|33942.4|33978.3|33926.1|33994.6|33944.6|33969|33917.7|1042
1687758900000|2023-06-26 05:55:00|33978.5|33926.3|33963.6|33913.6|33982.9|33928.3|33960.2|33910.2|1011
1687759200000|2023-06-26 06:00:00|33951.5|33931.5|33993.5|33973.5|33993.7|33973.7|33951.5|33931.5|673
1687759500000|2023-06-26 06:05:00|33993.8|33973.8|33985.6|33965.6|34005|33985|33959.7|33929.3|580
1687759800000|2023-06-26 06:10:00|33985.4|33965.4|33965.9|33945.9|33985.5|33965.5|33951.8|33931.8|491
1687760100000|2023-06-26 06:15:00|33967.8|33947.8|33980|33960|33981.4|33961.4|33967.8|33947.8|352
1687760400000|2023-06-26 06:20:00|33980.6|33960.6|33983.7|33963.7|33984.9|33964.9|33976.5|33956.5|331
1687760700000|2023-06-26 06:25:00|33983.8|33963.8|33992|33942|33999.2|33973.7|33967.2|33933.6|427
1687761000000|2023-06-26 06:30:00|33993|33943|33984.7|33964.7|33993|33968.6|33973.7|33943|548
1687761300000|2023-06-26 06:35:00|33985.6|33965.6|33987.7|33967.7|33992.8|33972.8|33981.2|33961.2|464
1687761600000|2023-06-26 06:40:00|33987.8|33967.8|33972.1|33952.1|33990|33970|33971.3|33951.3|532
1687761900000|2023-06-26 06:45:00|33972|33952|33951.5|33931.5|33973.5|33953.5|33949.4|33929.4|519
1687762200000|2023-06-26 06:50:00|33951.7|33931.7|33950.4|33930.4|33954.3|33934.3|33940.2|33920.2|359
1687762500000|2023-06-26 06:55:00|33950.6|33930.6|33940.1|33920.1|33951.7|33931.7|33937.3|33917.3|586
1687762800000|2023-06-26 07:00:00|33939.4|33919.4|33935.8|33915.8|33941.9|33921.9|33928.4|33908.4|458
1687763100000|2023-06-26 07:05:00|33935.1|33915.1|33922.2|33902.2|33939.4|33919.4|33921.9|33901.9|322
1687763400000|2023-06-26 07:10:00|33921.9|33901.9|33933.3|33913.3|33934.3|33914.3|33913.6|33893.6|604
1687763700000|2023-06-26 07:15:00|33933.2|33913.2|33963.6|33943.6|33966.2|33946.2|33930|33910|556
1687764000000|2023-06-26 07:20:00|33963.8|33943.8|33931.6|33911.6|33965|33945|33929.1|33909.1|507
1687764300000|2023-06-26 07:25:00|33932.3|33912.3|33943.3|33923.3|33945.6|33925.6|33927.7|33907.7|504
1687764600000|2023-06-26 07:30:00|33942.7|33922.7|33939.9|33919.9|33954.4|33934.4|33932.3|33912.3|523
1687764900000|2023-06-26 07:35:00|33941.5|33921.5|33910|33890|33941.7|33921.7|33909.2|33889.2|555
1687765200000|2023-06-26 07:40:00|33910.1|33890.1|33918.3|33898.3|33919.6|33899.6|33907.9|33887.9|489
1687765500000|2023-06-26 07:45:00|33918.7|33898.7|33909.9|33889.9|33923.5|33903.5|33906.8|33886.8|406
1687765800000|2023-06-26 07:50:00|33910|33890|33907.8|33887.8|33922.1|33902.1|33872.5|33852.5|463
1687766100000|2023-06-26 07:55:00|33908.9|33888.9|33898.8|33848.8|33908.9|33888.9|33868.7|33845.2|565
1687766400000|2023-06-26 08:00:00|33900.5|33850.5|33916.9|33896.9|33916.9|33896.9|33873.7|33841.9|793
1687766700000|2023-06-26 08:05:00|33915.1|33895.1|33930.8|33910.8|33934.2|33914.2|33910.3|33890.3|666
1687767000000|2023-06-26 08:10:00|33930.4|33910.4|33902.4|33882.4|33933.3|33913.3|33891.7|33871.7|644
1687767300000|2023-06-26 08:15:00|33902.2|33882.2|33929.6|33909.6|33931.4|33911.4|33899.1|33879.1|556
1687767600000|2023-06-26 08:20:00|33929.5|33909.5|33933.2|33913.2|33940.2|33920.2|33927.3|33907.3|512
1687767900000|2023-06-26 08:25:00|33932.3|33912.3|33928.7|33908.7|33940.2|33920.2|33925.3|33905.3|551
1687768200000|2023-06-26 08:30:00|33929.4|33909.4|33940.3|33920.3|33940.9|33920.9|33922.3|33902.3|619
1687768500000|2023-06-26 08:35:00|33940.5|33920.5|33941.3|33921.3|33950.3|33930.3|33936.4|33916.4|590
1687768800000|2023-06-26 08:40:00|33941.1|33921.1|33934.8|33914.8|33957.4|33937.4|33900.7|33880.7|616
1687769100000|2023-06-26 08:45:00|33934.7|33914.7|33922.6|33902.6|33935.1|33915.1|33917.3|33897.3|614
1687769400000|2023-06-26 08:50:00|33923.2|33903.2|33916.3|33896.3|33937.9|33917.9|33911.7|33891.7|520
1687769700000|2023-06-26 08:55:00|33917.5|33897.5|33916.9|33896.9|33932.8|33912.8|33907|33887|730
1687770000000|2023-06-26 09:00:00|33918.6|33898.6|33896.4|33876.4|33921.9|33901.9|33895|33875|487
1687770300000|2023-06-26 09:05:00|33897.3|33877.3|33908.5|33888.5|33909.7|33889.7|33896.4|33876.4|527
1687770600000|2023-06-26 09:10:00|33908.7|33888.7|33915.6|33895.6|33920.8|33900.8|33903.9|33883.9|467
1687770900000|2023-06-26 09:15:00|33915.8|33895.8|33910.4|33890.4|33916.1|33896.1|33906.3|33886.3|443
1687771200000|2023-06-26 09:20:00|33910.2|33890.2|33919.8|33899.8|33919.9|33899.9|33906|33886|363
1687771500000|2023-06-26 09:25:00|33919.9|33899.9|33914.7|33894.7|33922.8|33902.8|33911.8|33891.8|368
1687771800000|2023-06-26 09:30:00|33914.2|33894.2|33917.2|33897.2|33921.4|33901.4|33911.8|33891.8|342
1687772100000|2023-06-26 09:35:00|33918|33898|33924.7|33904.7|33928.1|33908.1|33912.4|33892.4|443
1687772400000|2023-06-26 09:40:00|33924.6|33904.6|33926.7|33906.7|33929.4|33909.4|33917.3|33897.3|402
1687772700000|2023-06-26 09:45:00|33927|33907|33923.3|33903.3|33928.4|33908.4|33920.9|33900.9|398
1687773000000|2023-06-26 09:50:00|33923.2|33903.2|33903.9|33883.9|33924.8|33904.8|33892.5|33872.5|446
1687773300000|2023-06-26 09:55:00|33903.6|33883.6|33890.6|33870.6|33908.2|33888.2|33879.8|33859.8|471
1687773600000|2023-06-26 10:00:00|33890.1|33870.1|33902.1|33882.1|33916.6|33896.6|33879.1|33859.1|429
1687773900000|2023-06-26 10:05:00|33902.2|33882.2|33891.9|33871.9|33902.2|33882.2|33889.8|33869.8|400
1687774200000|2023-06-26 10:10:00|33891.7|33871.7|33887.2|33867.2|33893|33873|33881.9|33861.9|352
1687774500000|2023-06-26 10:15:00|33887.4|33867.4|33887.1|33867.1|33891.2|33871.2|33884.2|33864.2|321
1687774800000|2023-06-26 10:20:00|33887|33867|33893.3|33873.3|33895.1|33875.1|33884.8|33864.8|283
1687775100000|2023-06-26 10:25:00|33893.4|33873.4|33876.2|33856.2|33894.6|33874.6|33869.7|33849.7|374
1687775400000|2023-06-26 10:30:00|33876|33856|33884.2|33864.2|33885.9|33865.9|33875.6|33855.6|377
1687775700000|2023-06-26 10:35:00|33884.3|33864.3|33873.7|33853.7|33886|33866|33871.9|33851.9|448
1687776000000|2023-06-26 10:40:00|33874.6|33854.6|33876.5|33856.5|33878.5|33858.5|33869.6|33849.6|458
1687776300000|2023-06-26 10:45:00|33877.2|33857.2|33872.6|33852.6|33882.1|33862.1|33872.6|33852.6|440
1687776600000|2023-06-26 10:50:00|33874.2|33854.2|33854.4|33834.4|33883.9|33863.9|33847.2|33827.2|506
1687776900000|2023-06-26 10:55:00|33854.5|33834.5|33844.9|33824.9|33857.6|33837.6|33839.8|33819.8|399
1687777200000|2023-06-26 11:00:00|33844.8|33824.8|33839.7|33819.7|33848.7|33828.7|33838.8|33818.8|369
1687777500000|2023-06-26 11:05:00|33839.8|33819.8|33837.3|33817.3|33840.1|33820.1|33833.7|33813.7|301
1687777800000|2023-06-26 11:10:00|33837.4|33817.4|33838.3|33818.3|33840.9|33820.9|33835.1|33815.1|345
1687778100000|2023-06-26 11:15:00|33838|33818|33834.3|33814.3|33840.5|33820.5|33834|33814|414
1687778400000|2023-06-26 11:20:00|33834.4|33814.4|33841|33821|33841.8|33821.8|33832.8|33812.8|449
1687778700000|2023-06-26 11:25:00|33840.9|33820.9|33841.1|33821.1|33848.5|33828.5|33839.1|33819.1|379
1687779000000|2023-06-26 11:30:00|33841.2|33821.2|33861.3|33841.3|33870.1|33850.1|33840|33820|360
1687779300000|2023-06-26 11:35:00|33861.2|33841.2|33838.6|33818.6|33861.8|33841.8|33837.6|33817.6|420
1687779600000|2023-06-26 11:40:00|33838.5|33818.5|33825.3|33805.3|33838.8|33818.8|33818.6|33798.6|481
1687779900000|2023-06-26 11:45:00|33825.5|33805.5|33804|33784|33830.1|33810.1|33803.8|33783.8|501
1687780200000|2023-06-26 11:50:00|33804.1|33784.1|33801.7|33781.7|33808.6|33788.6|33790.7|33770.7|429
1687780500000|2023-06-26 11:55:00|33801.6|33781.6|33838.4|33818.4|33839.9|33819.9|33800.7|33780.7|517
1687780800000|2023-06-26 12:00:00|33838.5|33818.5|33826.2|33806.2|33843.7|33823.7|33820.9|33800.9|467
1687781100000|2023-06-26 12:05:00|33826.1|33806.1|33817|33797|33826.1|33806.1|33816.5|33796.5|421
1687781400000|2023-06-26 12:10:00|33816.9|33796.9|33803.9|33783.9|33819.1|33799.1|33800.9|33780.9|385
1687781700000|2023-06-26 12:15:00|33804.2|33784.2|33807.6|33787.6|33807.8|33787.8|33794.6|33774.6|441
1687782000000|2023-06-26 12:20:00|33807.7|33787.7|33788.1|33768.1|33808.1|33788.1|33780.7|33760.7|509
1687782300000|2023-06-26 12:25:00|33788.4|33768.4|33789|33769|33805|33785|33786.6|33766.6|571
1687782600000|2023-06-26 12:30:00|33789.8|33769.8|33803.9|33783.9|33809.4|33789.4|33789.3|33769.3|419
1687782900000|2023-06-26 12:35:00|33804.4|33784.4|33807.9|33787.9|33811.4|33791.4|33799.2|33779.2|331
1687783200000|2023-06-26 12:40:00|33808.6|33788.6|33808.3|33788.3|33813|33793|33804.8|33784.8|491
1687783500000|2023-06-26 12:45:00|33808.7|33788.7|33798.5|33778.5|33811.8|33791.8|33794.8|33774.8|486
1687783800000|2023-06-26 12:50:00|33798.4|33778.4|33829.5|33809.5|33835.9|33815.9|33795.9|33775.9|571
1687784100000|2023-06-26 12:55:00|33828.5|33808.5|33812.3|33792.3|33828.5|33808.5|33787.1|33767.1|640
1687784400000|2023-06-26 13:00:00|33812.5|33792.5|33827.3|33807.3|33833.1|33813.1|33812.5|33792.5|580
1687784700000|2023-06-26 13:05:00|33827.4|33807.4|33818.1|33798.1|33827.7|33807.7|33811.3|33791.3|479
1687785000000|2023-06-26 13:10:00|33817.8|33797.8|33820.3|33800.3|33824.6|33804.6|33817.4|33797.4|340
1687785300000|2023-06-26 13:15:00|33820.2|33800.2|33834.8|33814.8|33835.1|33815.1|33815.1|33795.1|557
1687785600000|2023-06-26 13:20:00|33834.2|33814.2|33827.9|33807.9|33844.9|33824.9|33825.2|33805.2|512
1687785900000|2023-06-26 13:25:00|33828.1|33808.1|33842|33822|33843|33823|33827.9|33807.9|530
1687786200000|2023-06-26 13:30:00|33842.2|33822.2|33846.9|33826.9|33855.2|33835.2|33837.3|33817.3|568
1687786500000|2023-06-26 13:35:00|33846.8|33826.8|33842.9|33822.9|33847.4|33827.4|33830.4|33810.4|481
1687786800000|2023-06-26 13:40:00|33842.8|33822.8|33846|33826|33850|33830|33840.4|33820.4|386
1687787100000|2023-06-26 13:45:00|33847.6|33827.6|33827.7|33807.7|33851.1|33831.1|33821.1|33801.1|585
1687787400000|2023-06-26 13:50:00|33826.6|33806.6|33828.8|33808.8|33840.2|33820.2|33825.8|33805.8|542
1687787700000|2023-06-26 13:55:00|33828.1|33808.1|33840.2|33820.2|33846.1|33826.1|33825.2|33805.2|539
1687788000000|2023-06-26 14:00:00|33840.5|33820.5|33843.7|33823.7|33850.3|33830.3|33836.9|33816.9|635
1687788300000|2023-06-26 14:05:00|33843.3|33823.3|33847.6|33827.6|33849.3|33829.3|33829.9|33809.9|506
1687788600000|2023-06-26 14:10:00|33848|33828|33850.3|33830.3|33858.2|33838.2|33840.2|33820.2|548
1687788900000|2023-06-26 14:15:00|33850.5|33830.5|33849.7|33829.7|33857|33837|33842.2|33822.2|585
1687789200000|2023-06-26 14:20:00|33849.1|33829.1|33859.4|33839.4|33869.2|33849.2|33849.1|33829.1|520
1687789500000|2023-06-26 14:25:00|33859.5|33839.5|33862.3|33842.3|33866.4|33846.4|33858.8|33838.8|447
1687789800000|2023-06-26 14:30:00|33862.1|33842.1|33870.1|33850.1|33872.9|33852.9|33857.5|33837.5|533
1687790100000|2023-06-26 14:35:00|33869.7|33849.7|33869.9|33849.9|33874.5|33854.5|33864.2|33844.2|347
1687790400000|2023-06-26 14:40:00|33870|33850|33882.2|33862.2|33884.3|33864.3|33864.7|33844.7|438
1687790700000|2023-06-26 14:45:00|33882.7|33862.7|33874.4|33854.4|33888.2|33868.2|33874.4|33854.4|486
1687791000000|2023-06-26 14:50:00|33874.5|33854.5|33847.6|33827.6|33885.6|33865.6|33847.1|33827.1|494
1687791300000|2023-06-26 14:55:00|33849.6|33829.6|33838|33818|33863.6|33843.6|33836.7|33816.7|664
1687791600000|2023-06-26 15:00:00|33837.4|33817.4|33862.7|33842.7|33872.9|33852.9|33836.7|33816.7|605
1687791900000|2023-06-26 15:05:00|33862.6|33842.6|33860.3|33840.3|33866.9|33846.9|33852.7|33832.7|409
1687792200000|2023-06-26 15:10:00|33860.4|33840.4|33847.2|33827.2|33861.6|33841.6|33846.8|33826.8|394
1687792500000|2023-06-26 15:15:00|33847.1|33827.1|33844.6|33824.6|33853.4|33833.4|33844.4|33824.4|359
1687792800000|2023-06-26 15:20:00|33845.2|33825.2|33838.2|33818.2|33846.5|33826.5|33833.4|33813.4|278
1687793100000|2023-06-26 15:25:00|33838.3|33818.3|33830.4|33810.4|33839.9|33819.9|33828.5|33808.5|400
1687793400000|2023-06-26 15:30:00|33831.1|33811.1|33826.5|33806.5|33831.5|33811.5|33824.5|33804.5|348
1687793700000|2023-06-26 15:35:00|33826.8|33806.8|33820|33800|33827|33807|33817.1|33797.1|315
1687794000000|2023-06-26 15:40:00|33820.1|33800.1|33818.5|33798.5|33822.9|33802.9|33816.5|33796.5|421
1687794300000|2023-06-26 15:45:00|33818.4|33798.4|33818|33798|33819.7|33799.7|33813.3|33793.3|347
1687794600000|2023-06-26 15:50:00|33817.8|33797.8|33827.2|33807.2|33827.2|33807.2|33810.2|33790.2|359
1687794900000|2023-06-26 15:55:00|33827.4|33807.4|33847|33827|33847|33827|33825.7|33805.7|468
1687795200000|2023-06-26 16:00:00|33847.3|33827.3|33853.9|33833.9|33854.8|33834.8|33846.2|33826.2|436
1687795500000|2023-06-26 16:05:00|33853.8|33833.8|33855.9|33835.9|33859|33839|33849.6|33829.6|299
1687795800000|2023-06-26 16:10:00|33856.7|33836.7|33854.8|33834.8|33858.8|33838.8|33851.5|33831.5|292
1687796100000|2023-06-26 16:15:00|33854.7|33834.7|33856.6|33836.6|33858.6|33838.6|33848.7|33828.7|255
1687796400000|2023-06-26 16:20:00|33856.5|33836.5|33860.6|33840.6|33861.1|33841.1|33853.8|33833.8|294
1687796700000|2023-06-26 16:25:00|33860.5|33840.5|33872.2|33852.2|33872.3|33852.3|33860.5|33840.5|208
1687797000000|2023-06-26 16:30:00|33872.3|33852.3|33876|33856|33879|33859|33872.2|33852.2|274
1687797300000|2023-06-26 16:35:00|33875.9|33855.9|33879.6|33859.6|33879.8|33859.8|33871.5|33851.5|244
1687797600000|2023-06-26 16:40:00|33879.3|33859.3|33875.2|33855.2|33879.7|33859.7|33873|33853|240
1687797900000|2023-06-26 16:45:00|33875.1|33855.1|33871|33851|33876.1|33856.1|33868.9|33848.9|220
1687798200000|2023-06-26 16:50:00|33871.1|33851.1|33854.3|33834.3|33871.1|33851.1|33854.3|33834.3|187
1687798500000|2023-06-26 16:55:00|33854.6|33834.6|33854.9|33834.9|33856.7|33836.7|33850.9|33830.9|254
1687798800000|2023-06-26 17:00:00|33854.6|33834.6|33857|33837|33859.8|33839.8|33852.1|33832.1|262
1687799100000|2023-06-26 17:05:00|33856.9|33836.9|33852.1|33832.1|33859.7|33839.7|33851.6|33831.6|278
1687799400000|2023-06-26 17:10:00|33851.9|33831.9|33858.7|33838.7|33860.1|33840.1|33851.9|33831.9|184
1687799700000|2023-06-26 17:15:00|33858.4|33838.4|33851.9|33831.9|33859.7|33839.7|33849.7|33829.7|241
1687800000000|2023-06-26 17:20:00|33852.1|33832.1|33852.2|33832.2|33856.5|33836.5|33851.2|33831.2|193
1687800300000|2023-06-26 17:25:00|33852.9|33832.9|33840.4|33820.4|33854.2|33834.2|33838.8|33818.8|297
1687800600000|2023-06-26 17:30:00|33840|33820|33843.5|33823.5|33845.5|33825.5|33839.4|33819.4|257
1687800900000|2023-06-26 17:35:00|33843|33823|33838.6|33818.6|33844.5|33824.5|33837.3|33817.3|173
1687801200000|2023-06-26 17:40:00|33838.5|33818.5|33841.2|33821.2|33843.6|33823.6|33836.9|33816.9|230
1687801500000|2023-06-26 17:45:00|33841.1|33821.1|33839.7|33819.7|33844.2|33824.2|33837.3|33817.3|220
1687801800000|2023-06-26 17:50:00|33839.6|33819.6|33842.4|33822.4|33845.6|33825.6|33837.5|33817.5|256
1687802100000|2023-06-26 17:55:00|33842.3|33822.3|33850.5|33830.5|33852.6|33832.6|33840.9|33820.9|266
1687802400000|2023-06-26 18:00:00|33848.6|33828.6|33850.8|33830.8|33857.8|33837.8|33848.6|33828.6|256
1687802700000|2023-06-26 18:05:00|33851.3|33831.3|33850|33830|33851.4|33831.4|33847.6|33827.6|173
1687803000000|2023-06-26 18:10:00|33850.1|33830.1|33853.1|33833.1|33855.3|33835.3|33847.6|33827.6|229
1687803300000|2023-06-26 18:15:00|33853|33833|33854|33834|33854.1|33834.1|33850|33830|228
1687803600000|2023-06-26 18:20:00|33853.3|33833.3|33847.9|33827.9|33857.8|33837.8|33846.1|33826.1|173
1687803900000|2023-06-26 18:25:00|33847.7|33827.7|33847|33827|33850.7|33830.7|33845.3|33825.3|195
1687804200000|2023-06-26 18:30:00|33846.9|33826.9|33842.8|33822.8|33848.6|33828.6|33842.3|33822.3|176
1687804500000|2023-06-26 18:35:00|33842.7|33822.7|33850.5|33830.5|33850.6|33830.6|33842.1|33822.1|273
1687804800000|2023-06-26 18:40:00|33850.6|33830.6|33846.8|33826.8|33851.4|33831.4|33846.7|33826.7|122
1687805100000|2023-06-26 18:45:00|33846.9|33826.9|33848.4|33828.4|33850.6|33830.6|33845.2|33825.2|167
1687805400000|2023-06-26 18:50:00|33848.1|33828.1|33848.6|33828.6|33850|33830|33847|33827|155
1687805700000|2023-06-26 18:55:00|33848.7|33828.7|33845.4|33825.4|33849|33829|33844.9|33824.9|240
1687806000000|2023-06-26 19:00:00|33845.5|33825.5|33845.7|33825.7|33850.4|33830.4|33844.3|33824.3|263
1687806300000|2023-06-26 19:05:00|33845.6|33825.6|33848.6|33828.6|33848.6|33828.6|33842.9|33822.9|315
1687806600000|2023-06-26 19:10:00|33849.1|33829.1|33858.6|33838.6|33858.6|33838.6|33847.4|33827.4|363
1687806900000|2023-06-26 19:15:00|33857.8|33837.8|33865.1|33845.1|33866.8|33846.8|33857.8|33837.8|226
1687807200000|2023-06-26 19:20:00|33864.3|33844.3|33868|33848|33869|33849|33859.9|33839.9|268
1687807500000|2023-06-26 19:25:00|33867.8|33847.8|33870.5|33850.5|33872.5|33852.5|33865.9|33845.9|217
1687807800000|2023-06-26 19:30:00|33870.6|33850.6|33872.5|33852.5|33876|33856|33870.5|33850.5|303
1687808100000|2023-06-26 19:35:00|33872.4|33852.4|33873.2|33853.2|33875.5|33855.5|33870.4|33850.4|232
1687808400000|2023-06-26 19:40:00|33873.1|33853.1|33874.4|33854.4|33875.1|33855.1|33872.3|33852.3|248
1687808700000|2023-06-26 19:45:00|33874.3|33854.3|33878.7|33858.7|33878.9|33858.9|33874.3|33854.3|248
1687809000000|2023-06-26 19:50:00|33879|33859|33874.7|33854.7|33879.3|33859.3|33874.7|33854.7|268
1687809300000|2023-06-26 19:55:00|33874.9|33854.9|33872.6|33852.6|33875.2|33855.2|33870.9|33850.9|338
1687809600000|2023-06-26 20:00:00|33872.8|33852.8|33867.4|33847.4|33874.8|33854.8|33865.3|33845.3|245
1687809900000|2023-06-26 20:05:00|33867.5|33847.5|33867|33847|33867.8|33847.8|33866.3|33846.3|159
1687810200000|2023-06-26 20:10:00|33867.2|33847.2|33870.1|33850.1|33871.2|33851.2|33867.2|33847.2|167
1687810500000|2023-06-26 20:15:00|33870.2|33850.2|33871.7|33851.7|33873|33853|33870.2|33850.2|115
1687810800000|2023-06-26 20:20:00|33872.1|33852.1|33873.3|33853.3|33874|33854|33871.9|33851.9|112
1687811100000|2023-06-26 20:25:00|33873.2|33853.2|33886.3|33836.3|33886.6|33855.3|33868.9|33835.7|111
1687811400000|2023-06-26 20:30:00|33886.2|33836.2|33892.5|33839.6|33892.6|33841.1|33886.2|33836.2|121
1687811700000|2023-06-26 20:35:00|33892.3|33839.4|33890.2|33840.2|33894|33841.3|33889.6|33838.8|109
1687812000000|2023-06-26 20:40:00|33890.1|33840.1|33899|33842.9|33900.2|33844.7|33889.7|33835.7|131
1687812300000|2023-06-26 20:45:00|33899.2|33842.3|33893.8|33832.3|33899.2|33842.3|33888.9|33828.9|129
1687812600000|2023-06-26 20:50:00|33893.5|33832.1|33895.3|33829.4|33896.8|33837.6|33886|33821.7|221
1687812900000|2023-06-26 20:55:00|33895.5|33828.7|33909|33789|33919.2|33831|33889.6|33784.1|348
1687813200000|2023-06-26 21:00:00|33900.9|33780.9|33896.4|33776.4|33910.1|33790.1|33893.3|33773.9|51
1687813500000|2023-06-26 21:05:00|33896|33776|33902.4|33782.4|33906.8|33786.8|33896|33776|89
1687813800000|2023-06-26 21:10:00|33902.6|33782.6|33901|33781|33902.8|33782.8|33898.9|33778.9|97
1687814100000|2023-06-26 21:15:00|33901.6|33781.6|33903.2|33783.2|33906.8|33786.8|33896.6|33776.6|77
1687814400000|2023-06-26 21:20:00|33903.4|33783.4|33906.4|33786.4|33907.7|33787.7|33899|33779|92
1687814700000|2023-06-26 21:25:00|33906.5|33786.5|33895.9|33775.9|33906.7|33786.7|33895.9|33775.9|44
1687815000000|2023-06-26 21:30:00|33896.1|33776.1|33907.9|33787.9|33907.9|33787.9|33895.8|33775.8|72
1687815300000|2023-06-26 21:35:00|33907.8|33787.8|33913.3|33793.3|33913.8|33793.8|33901.4|33781.4|48
1687815600000|2023-06-26 21:40:00|33913.9|33793.9|33907.8|33787.8|33914.6|33794.6|33907.7|33787.7|74
1687815900000|2023-06-26 21:45:00|33911.8|33791.8|33912|33792|33913.9|33793.9|33910.5|33790.5|66
1687816200000|2023-06-26 21:50:00|33910.6|33790.6|33909.4|33789.4|33915|33795|33904.2|33784.2|144
1687816500000|2023-06-26 21:55:00|33909.5|33789.5|33907.8|33787.8|33914.1|33794.1|33905|33785|130
1687816800000|2023-06-26 22:00:00|33908.3|33788.3|33901.3|33781.3|33919.8|33799.8|33896.1|33776.1|200
1687817100000|2023-06-26 22:05:00|33901.6|33781.6|33897.4|33788.5|33902.5|33788.7|33893.7|33781|70
1687817400000|2023-06-26 22:10:00|33887.9|33789.7|33898.3|33786.5|33904.1|33797.9|33887.9|33782.4|73
1687817700000|2023-06-26 22:15:00|33898.4|33786.6|33879.8|33789.3|33898.4|33796.8|33876.8|33777.8|379
1687818000000|2023-06-26 22:20:00|33886.7|33781.8|33891.9|33779.1|33894.5|33791.2|33869.6|33774.1|178
1687818300000|2023-06-26 22:25:00|33896.1|33779|33881.4|33789.1|33896.3|33792.4|33876|33773.6|84
1687818600000|2023-06-26 22:30:00|33881.8|33783.5|33894.8|33774.8|33896.9|33783.6|33881.8|33773.6|242
1687818900000|2023-06-26 22:35:00|33894.7|33774.7|33886.3|33782.9|33895.3|33783.3|33885.3|33772.8|102
1687819200000|2023-06-26 22:40:00|33894.9|33774.9|33895.2|33776.9|33896.2|33789.1|33881.9|33773.9|124
1687819500000|2023-06-26 22:45:00|33895.5|33777|33884.2|33788.8|33897.4|33800.6|33871.1|33775.8|100
1687819800000|2023-06-26 22:50:00|33889|33783.4|33897.1|33777.1|33897.3|33792.2|33878.4|33775.7|84
1687820100000|2023-06-26 22:55:00|33896.9|33776.9|33884.6|33781.9|33897.1|33789.3|33884.1|33773.2|137
1687820400000|2023-06-26 23:00:00|33884.7|33781.8|33892.5|33780.3|33896.2|33791.1|33876.8|33775.5|127
1687820700000|2023-06-26 23:05:00|33889.3|33781.6|33881|33791.6|33897.3|33802|33871|33775.8|76
1687821000000|2023-06-26 23:10:00|33893.1|33791.7|33893.3|33782.1|33897.7|33802.6|33871.4|33776.5|99
1687821300000|2023-06-26 23:15:00|33893.4|33782.2|33888.9|33786.9|33897.2|33799.4|33881.7|33778.7|175
1687821600000|2023-06-26 23:20:00|33881.7|33798.7|33878.9|33798.4|33896.9|33799.8|33877.6|33779.5|190
1687821900000|2023-06-26 23:25:00|33879|33790.2|33884.2|33791|33889.4|33798.6|33878|33788.1|137
1687822200000|2023-06-26 23:30:00|33884.1|33790.4|33880.6|33795.2|33890.6|33801.7|33875.3|33784.7|131
1687822500000|2023-06-26 23:35:00|33879.7|33797|33876.1|33799.1|33886.2|33800.9|33876.1|33790.9|241
1687822800000|2023-06-26 23:40:00|33876.2|33798.9|33879.7|33805.9|33886.7|33809.2|33872.4|33792.3|256
1687823100000|2023-06-26 23:45:00|33879.9|33806|33878.9|33812.2|33884.7|33812.7|33875.6|33799.5|332
1687823400000|2023-06-26 23:50:00|33878.5|33812.3|33876.8|33810.6|33880.6|33813.8|33875.5|33799.2|161
1687823700000|2023-06-26 23:55:00|33876.9|33810.8|33873.4|33806.4|33886.5|33814.1|33870.7|33797.8|342
1687824000000|2023-06-27 00:00:00|33873.5|33806.5|33871.7|33814|33883.4|33818.6|33870.2|33802.3|486
1687824300000|2023-06-27 00:05:00|33871.9|33814.1|33875.6|33819.1|33876|33819.4|33871|33813.1|355
1687824600000|2023-06-27 00:10:00|33875.7|33819.8|33874.5|33818.3|33878.1|33821|33873.1|33816.9|318
1687824900000|2023-06-27 00:15:00|33875|33818.6|33872.7|33816.7|33879.2|33819.6|33872.4|33812.4|378
1687825200000|2023-06-27 00:20:00|33872.5|33816.6|33877.4|33814.4|33879.2|33818.8|33871.7|33812.7|287
1687825500000|2023-06-27 00:25:00|33877.6|33814.5|33876.8|33813.1|33878.4|33818.7|33873|33813|376
1687825800000|2023-06-27 00:30:00|33876.7|33813.2|33870|33813.9|33878.5|33818.2|33867.8|33809.8|325
1687826100000|2023-06-27 00:35:00|33869.9|33810.4|33868.5|33804.7|33874.2|33812.6|33863.5|33804.2|280
1687826400000|2023-06-27 00:40:00|33868.6|33804.8|33871.5|33811.8|33875.8|33814.3|33863.6|33803.8|227
1687826700000|2023-06-27 00:45:00|33871.6|33810.9|33875.5|33812.7|33879.2|33816.3|33869.2|33805.9|234
1687827000000|2023-06-27 00:50:00|33875.7|33812.8|33886.2|33830|33886.7|33830.1|33870.4|33811.6|298
1687827300000|2023-06-27 00:55:00|33886.6|33830.3|33884|33821.1|33888.3|33831.4|33877.1|33817.9|285
1687827600000|2023-06-27 01:00:00|33883.5|33820.9|33874.5|33818.6|33885.2|33825.9|33874.5|33815.7|339
1687827900000|2023-06-27 01:05:00|33874.4|33817.8|33872.5|33809|33879.3|33819.9|33867.7|33807|286
1687828200000|2023-06-27 01:10:00|33872|33808.8|33870.5|33809.3|33874.3|33812.4|33863.6|33801.9|253
1687828500000|2023-06-27 01:15:00|33870.9|33809.5|33870.2|33806.8|33881.4|33819.3|33865.5|33804.1|394
1687828800000|2023-06-27 01:20:00|33870.3|33806.9|33850.7|33793.2|33870.9|33808.8|33848.9|33785.6|458
1687829100000|2023-06-27 01:25:00|33850.9|33793|33858.7|33795.4|33859.8|33799.9|33850.9|33792.8|370
1687829400000|2023-06-27 01:30:00|33858.9|33795.6|33848.9|33793.9|33860.3|33802.5|33846.2|33786.8|533
1687829700000|2023-06-27 01:35:00|33849.3|33794.1|33844.5|33782.5|33852.8|33794.1|33841.2|33782.5|457
1687830000000|2023-06-27 01:40:00|33844.7|33782.3|33831|33776|33844.7|33782.8|33830|33771.4|434
1687830300000|2023-06-27 01:45:00|33831.9|33776.7|33781.6|33731.6|33835.8|33777.5|33780.2|33724.4|641
1687830600000|2023-06-27 01:50:00|33781.8|33731.8|33795.4|33741.9|33800.9|33741.9|33781.7|33728.3|603
1687830900000|2023-06-27 01:55:00|33795|33741.3|33799.7|33739.3|33801.4|33744.3|33790.3|33733|406
1687831200000|2023-06-27 02:00:00|33799.8|33739.4|33813.6|33749.2|33819.5|33758|33798.4|33739.4|449
1687831500000|2023-06-27 02:05:00|33813.7|33749.4|33808.3|33751.6|33814.2|33753.6|33806.3|33743.9|440
1687831800000|2023-06-27 02:10:00|33807.7|33751.4|33825.9|33762.8|33826.9|33765.3|33806.9|33747.2|385
1687832100000|2023-06-27 02:15:00|33825.4|33762.7|33808.2|33756.5|33825.4|33762.7|33807.9|33752.5|317
1687832400000|2023-06-27 02:20:00|33808.3|33756.4|33812.2|33753.4|33814.9|33760.7|33807.6|33752.5|328
1687832700000|2023-06-27 02:25:00|33812.1|33753.3|33815.5|33756.6|33816.9|33760.5|33805.5|33750.4|274
1687833000000|2023-06-27 02:30:00|33815.4|33756.7|33805.2|33753.5|33816.9|33761.6|33805.2|33751.9|341
1687833300000|2023-06-27 02:35:00|33805.1|33753.4|33806.8|33748.3|33809.6|33753.6|33801.1|33745.3|276
1687833600000|2023-06-27 02:40:00|33806.5|33748.1|33810.3|33758.7|33813.9|33758.8|33801.1|33747.1|308
1687833900000|2023-06-27 02:45:00|33810|33758.6|33816.5|33757.5|33816.7|33761.6|33806.3|33752.2|294
1687834200000|2023-06-27 02:50:00|33816.4|33757.6|33808.1|33756.5|33819.3|33764.3|33807.9|33752.9|314
1687834500000|2023-06-27 02:55:00|33808.4|33756.6|33808.7|33749.7|33813.2|33757.5|33803.7|33748.8|367
1687834800000|2023-06-27 03:00:00|33808.6|33749.6|33804|33752|33812.8|33757.3|33803.8|33748.7|312
1687835100000|2023-06-27 03:05:00|33803.8|33751.1|33799.6|33740.7|33806.5|33751.3|33792.9|33738.3|337
1687835400000|2023-06-27 03:10:00|33799.8|33740.9|33794.8|33743|33805.9|33751.9|33792.3|33737.4|330
1687835700000|2023-06-27 03:15:00|33794.7|33742.9|33792.3|33737.8|33804.1|33748.6|33792.3|33737.8|279
1687836000000|2023-06-27 03:20:00|33792.6|33737.9|33797|33742|33800|33745.5|33790.8|33736.1|228
1687836300000|2023-06-27 03:25:00|33797.1|33742.2|33792.3|33741.4|33803.7|33746.5|33789.4|33735.5|245
1687836600000|2023-06-27 03:30:00|33791.4|33741.3|33796.3|33740.3|33801.1|33745.8|33790.1|33737|255
1687836900000|2023-06-27 03:35:00|33796.4|33741.6|33793|33743|33800.3|33745.1|33787.6|33735|311
1687837200000|2023-06-27 03:40:00|33793.1|33742.1|33791.8|33738.4|33796.8|33743.4|33790|33736.1|303
1687837500000|2023-06-27 03:45:00|33791.4|33738.6|33793.2|33743.2|33800.3|33746.6|33791.4|33738|310
1687837800000|2023-06-27 03:50:00|33793.9|33743.1|33795.1|33741.7|33802.8|33747.8|33793.4|33741.2|276
1687838100000|2023-06-27 03:55:00|33794.9|33741.5|33796.3|33746|33801.4|33747.4|33794.7|33741.1|301
1687838400000|2023-06-27 04:00:00|33795.5|33745.7|33800|33741|33801.2|33746.1|33795.1|33740.6|296
1687838700000|2023-06-27 04:05:00|33799.8|33740.9|33792.6|33740.4|33800|33744.8|33792.6|33737.1|315
1687839000000|2023-06-27 04:10:00|33793.2|33740.5|33796.5|33737.6|33798.5|33743.8|33792.3|33737.2|293
1687839300000|2023-06-27 04:15:00|33796.3|33737.4|33799.4|33740.3|33801|33745.5|33790.2|33735.7|279
1687839600000|2023-06-27 04:20:00|33799.9|33740.2|33792.6|33740.5|33801|33745.5|33791.4|33736.6|231
1687839900000|2023-06-27 04:25:00|33792|33740.7|33797.9|33739|33798.1|33742.2|33790.1|33735.8|312
1687840200000|2023-06-27 04:30:00|33798.1|33742.6|33800.5|33749|33804.5|33749.2|33793.8|33738.9|282
1687840500000|2023-06-27 04:35:00|33800.6|33749.1|33801.9|33743.2|33804.4|33749.1|33795.1|33740.4|228
1687840800000|2023-06-27 04:40:00|33802.5|33743.1|33796.1|33744.9|33802.7|33746.8|33795.9|33741|243
1687841100000|2023-06-27 04:45:00|33796.2|33745|33791|33738.9|33801.7|33746.5|33790.9|33737.2|230
1687841400000|2023-06-27 04:50:00|33790.9|33738.8|33795.3|33745.3|33799.2|33745.5|33788.5|33736.9|212
1687841700000|2023-06-27 04:55:00|33795.4|33745.4|33799.8|33748.2|33804.3|33751.1|33793.9|33742.6|247
1687842000000|2023-06-27 05:00:00|33799.4|33748|33794.5|33744.5|33803|33766.2|33778.4|33742.7|259
1687842300000|2023-06-27 05:05:00|33795.7|33745.7|33793.3|33743.3|33795.9|33745.9|33790.3|33740.3|240
1687842600000|2023-06-27 05:10:00|33793.2|33743.2|33811.8|33761.8|33823.3|33773.3|33793|33743|391
1687842900000|2023-06-27 05:15:00|33812.2|33762.2|33805.2|33755.2|33813|33763|33804.7|33754.7|286
1687843200000|2023-06-27 05:20:00|33805.4|33755.4|33795.8|33745.8|33805.4|33755.4|33793.4|33743.4|277
1687843500000|2023-06-27 05:25:00|33796.1|33746.1|33796|33746|33800.9|33750.9|33795.7|33745.7|174
1687843800000|2023-06-27 05:30:00|33795.9|33745.9|33792|33772|33805.2|33772.7|33788.4|33745.9|263
1687844100000|2023-06-27 05:35:00|33792.1|33772.1|33809.6|33759.6|33811.1|33774.3|33788.1|33753.8|262
1687844400000|2023-06-27 05:40:00|33809.7|33759.7|33811.4|33761.4|33813.8|33763.8|33808.4|33758.4|246
1687844700000|2023-06-27 05:45:00|33811.5|33761.5|33797.1|33777.1|33813.4|33779.1|33795.4|33758.3|254
1687845000000|2023-06-27 05:50:00|33797|33777|33807.9|33757.9|33817.3|33777.8|33797|33756.4|301
1687845300000|2023-06-27 05:55:00|33807.7|33757.7|33825.8|33772.1|33825.8|33773.6|33806.1|33755.5|458
1687845600000|2023-06-27 06:00:00|33824.5|33774.5|33801.4|33781.4|33827.9|33792.2|33798.2|33773.6|514
1687845900000|2023-06-27 06:05:00|33800.6|33780.6|33804.1|33784.1|33805.5|33785.5|33795.9|33775.9|429
1687846200000|2023-06-27 06:10:00|33804|33784|33769.7|33749.7|33804.3|33784.3|33765.2|33745.2|368
1687846500000|2023-06-27 06:15:00|33769.9|33749.9|33786.5|33766.5|33786.5|33766.5|33768.9|33748.9|464
1687846800000|2023-06-27 06:20:00|33786.3|33766.3|33776.2|33756.2|33791.6|33771.6|33776|33756|355
1687847100000|2023-06-27 06:25:00|33776|33756|33768.3|33748.3|33779.4|33759.4|33767.6|33747.6|333
1687847400000|2023-06-27 06:30:00|33768.4|33748.4|33732.5|33712.5|33771.1|33751.1|33725.7|33705.7|582
1687847700000|2023-06-27 06:35:00|33732.1|33712.1|33754.2|33734.2|33754.2|33734.2|33726.2|33706.2|577
1687848000000|2023-06-27 06:40:00|33754.9|33734.9|33743.2|33723.2|33758.4|33738.4|33734.3|33714.3|456
1687848300000|2023-06-27 06:45:00|33743.1|33723.1|33741.8|33721.8|33744.3|33724.3|33725.6|33705.6|576
1687848600000|2023-06-27 06:50:00|33741.3|33721.3|33753.2|33733.2|33763.3|33743.3|33740.6|33720.6|515
1687848900000|2023-06-27 06:55:00|33753.6|33733.6|33746.5|33726.5|33755|33735|33738.9|33718.9|698
1687849200000|2023-06-27 07:00:00|33744.4|33724.4|33710.7|33690.7|33748.9|33728.9|33710.3|33690.3|497
1687849500000|2023-06-27 07:05:00|33710.8|33690.8|33706.8|33686.8|33714.8|33694.8|33691|33671|526
1687849800000|2023-06-27 07:10:00|33707|33687|33695.8|33675.8|33717.2|33697.2|33689.7|33669.7|448
1687850100000|2023-06-27 07:15:00|33695.5|33675.5|33741.7|33721.7|33744.2|33724.2|33690.5|33670.5|465
1687850400000|2023-06-27 07:20:00|33741.8|33721.8|33707.5|33687.5|33745.7|33725.7|33705.4|33685.4|534
1687850700000|2023-06-27 07:25:00|33707.6|33687.6|33736.2|33716.2|33737|33717|33702.9|33682.9|429
1687851000000|2023-06-27 07:30:00|33736.4|33716.4|33749.2|33729.2|33749.2|33729.2|33731.9|33711.9|473
1687851300000|2023-06-27 07:35:00|33749.1|33729.1|33720.3|33700.3|33753.1|33733.1|33710.2|33690.2|530
1687851600000|2023-06-27 07:40:00|33720.2|33700.2|33710.6|33690.6|33726|33706|33710.1|33690.1|497
1687851900000|2023-06-27 07:45:00|33710.5|33690.5|33704.8|33684.8|33710.7|33690.7|33691.4|33671.4|483
1687852200000|2023-06-27 07:50:00|33705.1|33685.1|33714.9|33694.9|33726.7|33706.7|33705.1|33685.1|508
1687852500000|2023-06-27 07:55:00|33716.4|33696.4|33725.3|33705.3|33732.5|33712.5|33714.2|33694.2|474
1687852800000|2023-06-27 08:00:00|33725.9|33705.9|33721.7|33701.7|33733.5|33713.5|33715.9|33695.9|689
1687853100000|2023-06-27 08:05:00|33721.9|33701.9|33730.3|33710.3|33753|33733|33721.9|33701.9|586
1687853400000|2023-06-27 08:10:00|33730.2|33710.2|33727.9|33707.9|33733.6|33713.6|33725.9|33705.9|544
1687853700000|2023-06-27 08:15:00|33728.3|33708.3|33734.2|33714.2|33737.1|33717.1|33726.9|33706.9|466
1687854000000|2023-06-27 08:20:00|33734|33714|33732.4|33712.4|33740.5|33720.5|33725.6|33705.6|618
1687854300000|2023-06-27 08:25:00|33732.5|33712.5|33730.5|33710.5|33735.7|33715.7|33705|33685|611
1687854600000|2023-06-27 08:30:00|33730.8|33710.8|33733.1|33713.1|33741|33721|33722.7|33702.7|681
1687854900000|2023-06-27 08:35:00|33733.6|33713.6|33749.5|33729.5|33762.1|33742.1|33728.5|33708.5|625
1687855200000|2023-06-27 08:40:00|33750.2|33730.2|33758.9|33738.9|33759.6|33739.6|33749.2|33729.2|472
1687855500000|2023-06-27 08:45:00|33758.5|33738.5|33765|33745|33778.3|33758.3|33755.6|33735.6|436
1687855800000|2023-06-27 08:50:00|33765.3|33745.3|33756.5|33736.5|33771|33751|33753.4|33733.4|448
1687856100000|2023-06-27 08:55:00|33756.7|33736.7|33753.1|33733.1|33759.7|33739.7|33749|33729|364
1687856400000|2023-06-27 09:00:00|33752.8|33732.8|33756.3|33736.3|33764.1|33744.1|33731.6|33711.6|588
1687856700000|2023-06-27 09:05:00|33755.7|33735.7|33757.3|33737.3|33760.4|33740.4|33751.3|33731.3|391
1687857000000|2023-06-27 09:10:00|33757.6|33737.6|33765.9|33745.9|33769.4|33749.4|33757.1|33737.1|368
1687857300000|2023-06-27 09:15:00|33765.8|33745.8|33763.8|33743.8|33772.4|33752.4|33759|33739|371
1687857600000|2023-06-27 09:20:00|33764.2|33744.2|33766.7|33746.7|33767.7|33747.7|33760.7|33740.7|359
1687857900000|2023-06-27 09:25:00|33766.6|33746.6|33761.4|33741.4|33774.1|33754.1|33759.7|33739.7|442
1687858200000|2023-06-27 09:30:00|33761.9|33741.9|33754.4|33734.4|33763.3|33743.3|33753.5|33733.5|448
1687858500000|2023-06-27 09:35:00|33754.3|33734.3|33735.5|33715.5|33755.8|33735.8|33733.9|33713.9|491
1687858800000|2023-06-27 09:40:00|33735.4|33715.4|33750.7|33730.7|33751.1|33731.1|33734|33714|447
1687859100000|2023-06-27 09:45:00|33751|33731|33729|33709|33751.8|33731.8|33727.6|33707.6|418
1687859400000|2023-06-27 09:50:00|33728.7|33708.7|33724.2|33704.2|33729.4|33709.4|33721.2|33701.2|330
1687859700000|2023-06-27 09:55:00|33724.1|33704.1|33711.7|33691.7|33724.1|33704.1|33690.5|33670.5|586
1687860000000|2023-06-27 10:00:00|33711.3|33691.3|33701.2|33681.2|33714|33694|33700.4|33680.4|471
1687860300000|2023-06-27 10:05:00|33702|33682|33698.2|33678.2|33702.8|33682.8|33696.3|33676.3|351
1687860600000|2023-06-27 10:10:00|33698|33678|33689.1|33669.1|33701.9|33681.9|33683.1|33663.1|378
1687860900000|2023-06-27 10:15:00|33689.2|33669.2|33695|33675|33700.4|33680.4|33688.9|33668.9|367
1687861200000|2023-06-27 10:20:00|33694.9|33674.9|33701.1|33681.1|33704.3|33684.3|33694.9|33674.9|292
1687861500000|2023-06-27 10:25:00|33700.1|33680.1|33695.4|33675.4|33701.1|33681.1|33694.6|33674.6|203
1687861800000|2023-06-27 10:30:00|33695.5|33675.5|33691.8|33671.8|33701.1|33681.1|33690.5|33670.5|337
1687862100000|2023-06-27 10:35:00|33692.3|33672.3|33713.1|33693.1|33718.5|33698.5|33692.3|33672.3|337
1687862400000|2023-06-27 10:40:00|33713.3|33693.3|33700.3|33680.3|33714.7|33694.7|33698.4|33678.4|389
1687862700000|2023-06-27 10:45:00|33700.4|33680.4|33687.4|33667.4|33701.4|33681.4|33687.4|33667.4|432
1687863000000|2023-06-27 10:50:00|33687.8|33667.8|33683.6|33663.6|33690.5|33670.5|33681.6|33661.6|394
1687863300000|2023-06-27 10:55:00|33683.5|33663.5|33677.3|33657.3|33683.6|33663.6|33671.3|33651.3|367
1687863600000|2023-06-27 11:00:00|33676.6|33656.6|33683.3|33663.3|33689.3|33669.3|33676.6|33656.6|356
1687863900000|2023-06-27 11:05:00|33683.6|33663.6|33674.7|33654.7|33683.8|33663.8|33665.7|33645.7|402
1687864200000|2023-06-27 11:10:00|33675.8|33655.8|33644.2|33624.2|33676|33656|33642.2|33622.2|341
1687864500000|2023-06-27 11:15:00|33644|33624|33661.5|33641.5|33689.2|33669.2|33643.9|33623.9|545
1687864800000|2023-06-27 11:20:00|33661.3|33641.3|33656.9|33636.9|33667|33647|33654.9|33634.9|446
1687865100000|2023-06-27 11:25:00|33657.2|33637.2|33669.8|33649.8|33670.3|33650.3|33653.2|33633.2|387
1687865400000|2023-06-27 11:30:00|33669.6|33649.6|33661.8|33641.8|33669.6|33649.6|33661.3|33641.3|270
1687865700000|2023-06-27 11:35:00|33661.9|33641.9|33662.9|33642.9|33673|33653|33661.3|33641.3|329
1687866000000|2023-06-27 11:40:00|33663.4|33643.4|33667.8|33647.8|33668|33648|33654.2|33634.2|374
1687866300000|2023-06-27 11:45:00|33667.7|33647.7|33660.5|33640.5|33680.1|33660.1|33655.2|33635.2|516
1687866600000|2023-06-27 11:50:00|33661.1|33641.1|33685.5|33665.5|33688.2|33668.2|33660|33640|446
1687866900000|2023-06-27 11:55:00|33685.4|33665.4|33676.7|33656.7|33690.1|33670.1|33675.7|33655.7|455
1687867200000|2023-06-27 12:00:00|33677.2|33657.2|33668.3|33648.3|33682.4|33662.4|33635.3|33615.3|578
1687867500000|2023-06-27 12:05:00|33668.4|33648.4|33659.8|33639.8|33669.5|33649.5|33642.9|33622.9|510
1687867800000|2023-06-27 12:10:00|33661.1|33641.1|33672.1|33652.1|33672.6|33652.6|33636.7|33616.7|513
1687868100000|2023-06-27 12:15:00|33672.7|33652.7|33648.8|33628.8|33677.3|33657.3|33644.5|33624.5|706
1687868400000|2023-06-27 12:20:00|33648.5|33628.5|33655.5|33635.5|33663.9|33643.9|33631.3|33611.3|507
1687868700000|2023-06-27 12:25:00|33651.1|33631.1|33664.2|33611.4|33666.4|33637.3|33635.7|33611.4|410
1687869000000|2023-06-27 12:30:00|33665.7|33605.6|33653.3|33633.3|33698.6|33662.4|33648.6|33605.6|766
1687869300000|2023-06-27 12:35:00|33653|33633|33638.3|33618.3|33656.7|33636.7|33623.1|33603.1|698
1687869600000|2023-06-27 12:40:00|33638.6|33618.6|33620.3|33600.3|33647.8|33627.8|33615.5|33595.5|619
1687869900000|2023-06-27 12:45:00|33619.6|33599.6|33642.4|33622.4|33643.8|33623.8|33614.3|33594.3|567
1687870200000|2023-06-27 12:50:00|33642.7|33622.7|33652|33632|33664.2|33644.2|33641.2|33621.2|590
1687870500000|2023-06-27 12:55:00|33651.8|33631.8|33640.8|33620.8|33651.8|33631.8|33623|33603|649
1687870800000|2023-06-27 13:00:00|33639.1|33619.1|33636.3|33616.3|33649.9|33629.9|33636.1|33616.1|523
1687871100000|2023-06-27 13:05:00|33636.2|33616.2|33643.1|33623.1|33648.9|33628.9|33636.2|33616.2|560
1687871400000|2023-06-27 13:10:00|33642.7|33622.7|33626.3|33606.3|33647.9|33627.9|33625.4|33605.4|637
1687871700000|2023-06-27 13:15:00|33626.2|33606.2|33622.8|33602.8|33629.5|33609.5|33616.6|33596.6|507
1687872000000|2023-06-27 13:20:00|33622.7|33602.7|33626.5|33606.5|33633.5|33613.5|33618|33598|562
1687872300000|2023-06-27 13:25:00|33625.7|33605.7|33621.9|33601.9|33631.8|33611.8|33619|33599|524
1687872600000|2023-06-27 13:30:00|33621.6|33601.6|33645.1|33625.1|33657.4|33637.4|33616.5|33596.5|710
1687872900000|2023-06-27 13:35:00|33644.8|33624.8|33644.7|33624.7|33661.7|33641.7|33639.5|33619.5|628
1687873200000|2023-06-27 13:40:00|33644.5|33624.5|33639.8|33619.8|33649.2|33629.2|33636.6|33616.6|582
1687873500000|2023-06-27 13:45:00|33639.9|33619.9|33668.3|33648.3|33671.7|33651.7|33637.6|33617.6|539
1687873800000|2023-06-27 13:50:00|33668.2|33648.2|33679|33659|33683.5|33663.5|33665.9|33645.9|583
1687874100000|2023-06-27 13:55:00|33678.7|33658.7|33672.2|33652.2|33687.8|33667.8|33670|33650|660
1687874400000|2023-06-27 14:00:00|33672.3|33652.3|33698.5|33678.5|33712.9|33692.9|33664.4|33644.4|890
1687874700000|2023-06-27 14:05:00|33697.8|33677.8|33706.3|33686.3|33718.1|33698.1|33696.5|33676.5|749
1687875000000|2023-06-27 14:10:00|33706|33686|33742|33722|33748|33728|33706|33686|739
1687875300000|2023-06-27 14:15:00|33740.8|33720.8|33698.7|33678.7|33744.9|33724.9|33698.7|33678.7|699
1687875600000|2023-06-27 14:20:00|33697|33677|33692.7|33672.7|33706.2|33686.2|33683.9|33663.9|779
1687875900000|2023-06-27 14:25:00|33692.4|33672.4|33692.7|33672.7|33700.4|33680.4|33686.6|33666.6|783
1687876200000|2023-06-27 14:30:00|33692.6|33672.6|33687.9|33667.9|33694.9|33674.9|33678.2|33658.2|735
1687876500000|2023-06-27 14:35:00|33687.5|33667.5|33693.1|33673.1|33707.2|33687.2|33687.4|33667.4|600
1687876800000|2023-06-27 14:40:00|33693.2|33673.2|33702.5|33682.5|33726.1|33706.1|33692.9|33672.9|565
1687877100000|2023-06-27 14:45:00|33702.7|33682.7|33695.9|33675.9|33713.8|33693.8|33694.9|33674.9|554
1687877400000|2023-06-27 14:50:00|33696|33676|33668.6|33648.6|33696.7|33676.7|33663|33643|705
1687877700000|2023-06-27 14:55:00|33667.5|33647.5|33674.4|33654.4|33708.1|33688.1|33667.5|33647.5|794
1687878000000|2023-06-27 15:00:00|33674.1|33654.1|33695.4|33675.4|33699.1|33679.1|33657.3|33637.3|761
1687878300000|2023-06-27 15:05:00|33695.2|33675.2|33721.5|33701.5|33723.7|33703.7|33692.7|33672.7|710
1687878600000|2023-06-27 15:10:00|33721.4|33701.4|33712.7|33692.7|33723.8|33703.8|33709.1|33689.1|495
1687878900000|2023-06-27 15:15:00|33712.8|33692.8|33702.4|33682.4|33713.1|33693.1|33694.7|33674.7|481
1687879200000|2023-06-27 15:20:00|33702.5|33682.5|33681.6|33661.6|33720.3|33700.3|33677.4|33657.4|521
1687879500000|2023-06-27 15:25:00|33681.7|33661.7|33700.5|33680.5|33704.1|33684.1|33679.1|33659.1|584
1687879800000|2023-06-27 15:30:00|33700.7|33680.7|33695.8|33675.8|33701.5|33681.5|33692.9|33672.9|443
1687880100000|2023-06-27 15:35:00|33695.7|33675.7|33675.6|33655.6|33696.9|33676.9|33674.8|33654.8|486
1687880400000|2023-06-27 15:40:00|33675.5|33655.5|33687.3|33667.3|33690.6|33670.6|33674.6|33654.6|432
1687880700000|2023-06-27 15:45:00|33686.8|33666.8|33687.4|33667.4|33692.4|33672.4|33684.4|33664.4|399
1687881000000|2023-06-27 15:50:00|33688.5|33668.5|33696|33676|33698.1|33678.1|33686.8|33666.8|388
1687881300000|2023-06-27 15:55:00|33696.6|33676.6|33695|33675|33700.3|33680.3|33686.2|33666.2|550
1687881600000|2023-06-27 16:00:00|33695.5|33675.5|33685.9|33665.9|33696.5|33676.5|33685.3|33665.3|473
1687881900000|2023-06-27 16:05:00|33686.1|33666.1|33684.7|33664.7|33689|33669|33682.3|33662.3|483
1687882200000|2023-06-27 16:10:00|33685.3|33665.3|33675|33655|33690.9|33670.9|33671.1|33651.1|392
1687882500000|2023-06-27 16:15:00|33675.3|33655.3|33683.1|33663.1|33684.1|33664.1|33673.1|33653.1|320
1687882800000|2023-06-27 16:20:00|33683|33663|33678.9|33658.9|33683.7|33663.7|33677.5|33657.5|248
1687883100000|2023-06-27 16:25:00|33678.6|33658.6|33681.2|33661.2|33684.3|33664.3|33678.2|33658.2|293
1687883400000|2023-06-27 16:30:00|33681.1|33661.1|33701.3|33681.3|33701.6|33681.6|33679.1|33659.1|313
1687883700000|2023-06-27 16:35:00|33701.6|33681.6|33701.9|33681.9|33705.4|33685.4|33694.4|33674.4|437
1687884000000|2023-06-27 16:40:00|33702|33682|33708.1|33688.1|33708.1|33688.1|33699.8|33679.8|291
1687884300000|2023-06-27 16:45:00|33708|33688|33703.4|33683.4|33708|33688|33700|33680|298
1687884600000|2023-06-27 16:50:00|33703.5|33683.5|33697|33677|33704.5|33684.5|33692.3|33672.3|315
1687884900000|2023-06-27 16:55:00|33697.3|33677.3|33710.6|33690.6|33714.6|33694.6|33696.4|33676.4|381
1687885200000|2023-06-27 17:00:00|33710.7|33690.7|33713|33693|33719.4|33699.4|33707.4|33687.4|333
1687885500000|2023-06-27 17:05:00|33711.1|33691.1|33739.6|33719.6|33739.6|33719.6|33709.2|33689.2|307
1687885800000|2023-06-27 17:10:00|33739.7|33719.7|33736.3|33716.3|33741.5|33721.5|33732.3|33712.3|385
1687886100000|2023-06-27 17:15:00|33736.2|33716.2|33724.7|33704.7|33736.5|33716.5|33724.6|33704.6|325
1687886400000|2023-06-27 17:20:00|33724.6|33704.6|33723.7|33703.7|33727.8|33707.8|33721.1|33701.1|296
1687886700000|2023-06-27 17:25:00|33723.9|33703.9|33723.4|33703.4|33727.2|33707.2|33721.2|33701.2|261
1687887000000|2023-06-27 17:30:00|33723.5|33703.5|33715.9|33695.9|33723.6|33703.6|33714.6|33694.6|240
1687887300000|2023-06-27 17:35:00|33715.8|33695.8|33715.7|33695.7|33719.7|33699.7|33714.6|33694.6|169
1687887600000|2023-06-27 17:40:00|33715.8|33695.8|33717.1|33697.1|33717.3|33697.3|33712.8|33692.8|351
1687887900000|2023-06-27 17:45:00|33716|33696|33714.8|33694.8|33719.3|33699.3|33713|33693|229
1687888200000|2023-06-27 17:50:00|33714.9|33694.9|33711.7|33691.7|33717.1|33697.1|33706.1|33686.1|270
1687888500000|2023-06-27 17:55:00|33711.8|33691.8|33722|33702|33729.1|33709.1|33710.6|33690.6|319
1687888800000|2023-06-27 18:00:00|33724.6|33704.6|33727.8|33707.8|33728.9|33708.9|33721.4|33701.4|435
1687889100000|2023-06-27 18:05:00|33727.9|33707.9|33729.7|33709.7|33731.1|33711.1|33722.7|33702.7|322
1687889400000|2023-06-27 18:10:00|33729.8|33709.8|33733.7|33713.7|33735|33715|33729.4|33709.4|340
1687889700000|2023-06-27 18:15:00|33733.6|33713.6|33735.5|33715.5|33737.2|33717.2|33732.1|33712.1|253
1687890000000|2023-06-27 18:20:00|33736.4|33716.4|33740.3|33720.3|33742.2|33722.2|33735.3|33715.3|287
1687890300000|2023-06-27 18:25:00|33740.2|33720.2|33738.9|33718.9|33743.7|33723.7|33738|33718|342
1687890600000|2023-06-27 18:30:00|33739.1|33719.1|33734.8|33714.8|33739.2|33719.2|33734|33714|233
1687890900000|2023-06-27 18:35:00|33734.6|33714.6|33738.6|33718.6|33739.5|33719.5|33733.5|33713.5|266
1687891200000|2023-06-27 18:40:00|33738.7|33718.7|33739.9|33719.9|33742.1|33722.1|33738.7|33718.7|203
1687891500000|2023-06-27 18:45:00|33739.8|33719.8|33739.9|33719.9|33741.1|33721.1|33736.6|33716.6|267
1687891800000|2023-06-27 18:50:00|33740|33720|33739.2|33719.2|33741.3|33721.3|33736.7|33716.7|173
1687892100000|2023-06-27 18:55:00|33739.1|33719.1|33734.7|33714.7|33739.5|33719.5|33734.7|33714.7|226
1687892400000|2023-06-27 19:00:00|33734.5|33714.5|33740.8|33720.8|33742.1|33722.1|33732|33712|379
1687892700000|2023-06-27 19:05:00|33741|33721|33739.3|33719.3|33742.5|33722.5|33735|33715|301
1687893000000|2023-06-27 19:10:00|33739.2|33719.2|33736.7|33716.7|33741.9|33721.9|33736.7|33716.7|312
1687893300000|2023-06-27 19:15:00|33736.8|33716.8|33741|33721|33744.4|33724.4|33732.9|33712.9|316
1687893600000|2023-06-27 19:20:00|33740.8|33720.8|33740.5|33720.5|33747.7|33727.7|33738|33718|347
1687893900000|2023-06-27 19:25:00|33741.7|33721.7|33736.8|33716.8|33741.7|33721.7|33735.9|33715.9|299
1687894200000|2023-06-27 19:30:00|33736.7|33716.7|33733|33713|33738.3|33718.3|33732.2|33712.2|210
1687894500000|2023-06-27 19:35:00|33733.3|33713.3|33751.4|33701.4|33751.9|33716.2|33732.5|33700.6|263
1687894800000|2023-06-27 19:40:00|33751.2|33701.2|33752.9|33702.9|33753.4|33703.4|33748.5|33698.5|338
1687895100000|2023-06-27 19:45:00|33752.8|33702.8|33755|33705|33756.9|33706.3|33752|33702|227
1687895400000|2023-06-27 19:50:00|33755.1|33705.1|33763|33703|33774.1|33706.9|33755.1|33694.2|348
1687895700000|2023-06-27 19:55:00|33762.6|33702.8|33763.3|33708|33767.1|33711|33757.1|33696.7|507
1687896000000|2023-06-27 20:00:00|33765.9|33706.7|33758.8|33708.8|33772.5|33715.4|33757.9|33700.7|357
1687896300000|2023-06-27 20:05:00|33758.9|33708.9|33749.6|33699.6|33761.4|33710.9|33745.9|33695.9|192
1687896600000|2023-06-27 20:10:00|33749.5|33699.5|33754.8|33704.8|33764.6|33708.1|33749.5|33699.5|144
1687896900000|2023-06-27 20:15:00|33755.1|33705.1|33760.8|33705.9|33761.3|33708.3|33754.3|33703.1|205
1687897200000|2023-06-27 20:20:00|33761|33706.1|33763.2|33703.7|33766|33709.7|33755.9|33703.2|195
1687897500000|2023-06-27 20:25:00|33763|33703.5|33766.4|33706.8|33770.1|33708.7|33761.9|33702.1|169
1687897800000|2023-06-27 20:30:00|33765|33705|33766.7|33706.3|33768.3|33706.5|33765|33704.6|154
1687898100000|2023-06-27 20:35:00|33766.5|33706.1|33767|33708.8|33770.3|33709.8|33765|33705.1|109
1687898400000|2023-06-27 20:40:00|33767.2|33708.9|33756.2|33736.2|33775.2|33737.2|33756.2|33705|171
1687898700000|2023-06-27 20:45:00|33756.4|33736.4|33775|33725|33782.6|33738|33756.4|33720.4|158
1687899000000|2023-06-27 20:50:00|33780.3|33725.2|33786.7|33722.7|33800.9|33732.2|33777.5|33719.8|176
1687899300000|2023-06-27 20:55:00|33787.6|33722.1|33812.8|33692.8|33838.7|33728.6|33774.3|33654.3|318
1687899600000|2023-06-27 21:00:00|33840.2|33720.2|33847|33727|33847|33727|33817.7|33697.7|35
1687899900000|2023-06-27 21:05:00|33825.9|33705.9|33835.3|33715.3|33840.5|33720.5|33825.9|33705.9|43
1687900500000|2023-06-27 21:15:00|33832.4|33712.4|33830.4|33710.4|33832.4|33712.4|33830.4|33710.4|26
1687900800000|2023-06-27 21:20:00|33832.1|33712.1|33829.3|33709.3|33832.1|33712.1|33829.3|33709.3|2
1687901100000|2023-06-27 21:25:00|33832.9|33712.9|33830.4|33710.4|33833.1|33713.1|33829|33709|26
1687901400000|2023-06-27 21:30:00|33836.7|33716.7|33837.1|33717.1|33844|33724|33775.9|33655.9|273
1687901700000|2023-06-27 21:35:00|33837|33717|33829.8|33709.8|33837|33717|33829.5|33709.5|57
1687902000000|2023-06-27 21:40:00|33829.7|33709.7|33837.9|33717.9|33837.9|33717.9|33829.7|33709.7|106
1687902300000|2023-06-27 21:45:00|33832.9|33712.9|33840|33720|33840.1|33720.1|33830.9|33710.9|81
1687902600000|2023-06-27 21:50:00|33840.2|33720.2|33838.8|33718.8|33840.2|33720.2|33838.4|33718.4|61
1687902900000|2023-06-27 21:55:00|33838.7|33718.7|33819.9|33699.9|33838.7|33718.7|33812.2|33692.2|220
1687903200000|2023-06-27 22:00:00|33822|33702|33818.6|33698.6|33822.4|33702.4|33808.9|33688.9|182
1687903500000|2023-06-27 22:05:00|33818.7|33698.7|33813.2|33693.2|33820.3|33700.3|33813.2|33693.2|76
1687903800000|2023-06-27 22:10:00|33813.1|33693.1|33819.6|33699.6|33819.6|33699.6|33812.5|33692.5|75
1687904100000|2023-06-27 22:15:00|33819.3|33699.3|33816.8|33696.8|33819.3|33699.3|33814.9|33694.9|152
1687904400000|2023-06-27 22:20:00|33816.5|33696.5|33821|33701|33821.3|33701.3|33816.5|33696.5|125
1687904700000|2023-06-27 22:25:00|33820.9|33700.9|33821.9|33701.9|33822.2|33702.2|33818.3|33698.3|100
1687905000000|2023-06-27 22:30:00|33821.4|33701.4|33819.9|33699.9|33824.7|33704.7|33818.7|33698.7|129
1687905300000|2023-06-27 22:35:00|33819.7|33699.7|33824.8|33704.8|33825.1|33705.1|33819.3|33699.3|104
1687905600000|2023-06-27 22:40:00|33824.7|33704.7|33821.9|33701.9|33826.9|33706.9|33821.7|33701.7|104
1687905900000|2023-06-27 22:45:00|33822.4|33702.4|33826.4|33706.4|33826.4|33706.4|33821.9|33701.9|116
1687906200000|2023-06-27 22:50:00|33826|33706|33829|33709|33837.2|33717.2|33816.6|33696.6|381
1687906500000|2023-06-27 22:55:00|33828.7|33708.7|33831.6|33711.6|33838.6|33718.6|33816.6|33696.6|1055
1687906800000|2023-06-27 23:00:00|33831.7|33711.7|33828.8|33708.8|33846.7|33726.7|33821.9|33701.9|965
1687907100000|2023-06-27 23:05:00|33828.5|33708.5|33829.2|33709.2|33843.1|33723.1|33826.2|33706.2|694
1687907400000|2023-06-27 23:10:00|33830.5|33710.5|33839.4|33719.4|33844.5|33724.5|33826.6|33706.6|1096
1687907700000|2023-06-27 23:15:00|33842.8|33722.8|33828.4|33708.4|33842.8|33722.8|33827.6|33707.6|1010
1687908000000|2023-06-27 23:20:00|33828.7|33708.7|33829.8|33709.8|33837.8|33717.8|33826.8|33706.8|991
1687908300000|2023-06-27 23:25:00|33829.7|33709.7|33835.9|33715.9|33841.7|33721.7|33828.6|33708.6|910
1687908600000|2023-06-27 23:30:00|33835.8|33715.8|33834.8|33714.8|33842.1|33722.1|33832.7|33712.7|984
1687908900000|2023-06-27 23:35:00|33834.5|33714.5|33831.3|33711.3|33837.8|33717.8|33829.3|33709.3|949
1687909200000|2023-06-27 23:40:00|33831.4|33711.4|33831.2|33752.4|33854|33755.6|33826.8|33710|910
1687909500000|2023-06-27 23:45:00|33830.5|33752.1|33826|33755.6|33848.6|33756.4|33823.7|33735.4|577
1687909800000|2023-06-27 23:50:00|33825.7|33755.9|33833.6|33757.5|33835.5|33762.2|33825.3|33752.9|368
1687910100000|2023-06-27 23:55:00|33833.7|33757.7|33828.9|33763.9|33836|33765.8|33826.4|33757.3|367
1687910400000|2023-06-28 00:00:00|33829|33762.1|33827.4|33763.6|33840.1|33771.4|33827.2|33752.1|445
1687910700000|2023-06-28 00:05:00|33827.8|33763.8|33828|33757.9|33832.1|33765.6|33823.7|33757.8|376
1687911000000|2023-06-28 00:10:00|33828.5|33758|33816.3|33753.7|33828.5|33761.9|33815.9|33750.2|397
1687911300000|2023-06-28 00:15:00|33816.2|33753.6|33820.6|33756.4|33825.4|33761.6|33815|33750.6|317
1687911600000|2023-06-28 00:20:00|33820.7|33756.3|33818.8|33753.5|33821.9|33759.1|33808.1|33747.4|326
1687911900000|2023-06-28 00:25:00|33814.4|33756.9|33814.5|33758.4|33819.7|33759.3|33812.5|33752.2|288
1687912200000|2023-06-28 00:30:00|33814.8|33758.7|33825|33760.4|33825.4|33765.2|33813.8|33754.1|352
1687912500000|2023-06-28 00:35:00|33824.6|33760.5|33824.5|33757.8|33827.8|33767.3|33818.6|33756.9|266
1687912800000|2023-06-28 00:40:00|33824.6|33757.9|33827.3|33765.5|33830.7|33765.5|33819.4|33755.3|395
1687913100000|2023-06-28 00:45:00|33826.7|33766.1|33830.1|33765.5|33832.8|33772|33825.1|33764.2|286
1687913400000|2023-06-28 00:50:00|33830.5|33765.7|33832.9|33776.2|33837|33778.2|33826.7|33765.7|443
1687913700000|2023-06-28 00:55:00|33832.8|33776.1|33834.4|33768|33839.6|33777.9|33826.8|33768|370
1687914000000|2023-06-28 01:00:00|33834.2|33767.8|33833.4|33777.8|33841.4|33783.2|33833.4|33767.4|391
1687914300000|2023-06-28 01:05:00|33833.3|33778.5|33840.5|33777.2|33843.2|33784.6|33833.3|33774.7|283
1687914600000|2023-06-28 01:10:00|33840.6|33777.1|33841.5|33785.8|33844.7|33785.8|33833.3|33774.4|283
1687914900000|2023-06-28 01:15:00|33841.6|33785.9|33853.5|33789.5|33853.8|33794.1|33841.6|33784.1|515
1687915200000|2023-06-28 01:20:00|33853.6|33789.4|33848.2|33792.7|33857.3|33798|33845.7|33786.3|339
1687915500000|2023-06-28 01:25:00|33847.5|33792.5|33846.6|33776|33850.3|33792.7|33840.6|33775.6|268
1687915800000|2023-06-28 01:30:00|33846.5|33775.5|33854.1|33801.4|33860.1|33801.4|33843.1|33772.5|638
1687916100000|2023-06-28 01:35:00|33853.9|33801.3|33862.1|33801.5|33863.5|33807.2|33853.8|33796.8|526
1687916400000|2023-06-28 01:40:00|33861.5|33801.4|33844.7|33766.2|33861.8|33803.9|33814.6|33734.5|670
1687916700000|2023-06-28 01:45:00|33844.4|33765.7|33834.5|33763.3|33845.9|33771.8|33828.5|33751.4|476
1687917000000|2023-06-28 01:50:00|33834.7|33763.4|33834.3|33769.8|33839|33771.5|33831.7|33763.3|439
1687917300000|2023-06-28 01:55:00|33834.2|33769.9|33838.3|33766.5|33840.2|33773.1|33829.9|33763|389
1687917600000|2023-06-28 02:00:00|33838.4|33766.6|33836.4|33766.2|33839|33771.8|33831.8|33763.7|409
1687917900000|2023-06-28 02:05:00|33836.5|33766.3|33835.4|33771.5|33842|33773.7|33832|33765.1|359
1687918200000|2023-06-28 02:10:00|33835.2|33771.8|33837.7|33767.3|33841.3|33773|33833.2|33765.3|361
1687918500000|2023-06-28 02:15:00|33837.8|33766.9|33839.2|33769.2|33840.4|33774.3|33834.4|33766.5|307
1687918800000|2023-06-28 02:20:00|33839.1|33769.3|33845.9|33783.1|33849.4|33785.4|33835.5|33767.7|410
1687919100000|2023-06-28 02:25:00|33846|33783.2|33843.9|33774.6|33852.2|33786.4|33840.2|33773.7|419
1687919400000|2023-06-28 02:30:00|33844.2|33774.5|33836.2|33772.9|33845.4|33778.9|33835.7|33769.5|339
1687919700000|2023-06-28 02:35:00|33837|33773.2|33831.9|33761.8|33841.9|33774.6|33827.9|33761.6|283
1687920000000|2023-06-28 02:40:00|33832.1|33761.6|33835.9|33778.3|33839.5|33778.4|33828|33760.2|312
1687920300000|2023-06-28 02:45:00|33835.6|33778.2|33838.1|33780.4|33849.4|33787.9|33835.1|33774|324
1687920600000|2023-06-28 02:50:00|33838.6|33780.9|33842.4|33777.7|33843.7|33782.5|33837|33775.5|247
1687920900000|2023-06-28 02:55:00|33842.3|33777.8|33845.9|33781.6|33850.9|33788.9|33839.5|33777.8|338
1687921200000|2023-06-28 03:00:00|33846|33781.7|33845.1|33779.9|33847.3|33786|33840.9|33779.6|325
1687921500000|2023-06-28 03:05:00|33845.2|33779.5|33833.5|33775.7|33845.2|33783.4|33833.4|33767.2|333
1687921800000|2023-06-28 03:10:00|33833.7|33775.6|33836|33770.6|33837.6|33775.8|33830.7|33769.3|171
1687922100000|2023-06-28 03:15:00|33835.9|33770.5|33829.3|33770.9|33838.5|33774.2|33827.3|33766.5|235
1687922400000|2023-06-28 03:20:00|33829.4|33771|33837.3|33772|33839.3|33776.1|33828.7|33767.7|232
1687922700000|2023-06-28 03:25:00|33837.4|33771.9|33840.9|33775.4|33842.3|33780.6|33834.5|33771.2|185
1687923000000|2023-06-28 03:30:00|33841.4|33775.5|33833.4|33776.5|33841.5|33779.5|33832.6|33770.6|229
1687923300000|2023-06-28 03:35:00|33833.3|33772.9|33842.5|33778.3|33843.3|33783.1|33833.3|33772.6|179
1687923600000|2023-06-28 03:40:00|33842.4|33778.2|33840|33782.5|33846.8|33786.2|33838.4|33778|289
1687923900000|2023-06-28 03:45:00|33839.1|33782.3|33842.6|33778.2|33843.7|33783.1|33836|33776.1|209
1687924200000|2023-06-28 03:50:00|33842.5|33778.1|33838.1|33781.3|33844.9|33784.1|33837.7|33777.1|240
1687924500000|2023-06-28 03:55:00|33838.5|33781.2|33844.4|33777.4|33844.4|33782.3|33836.8|33776.4|185
1687924800000|2023-06-28 04:00:00|33844.3|33777.3|33834.1|33777.4|33844.3|33781.1|33831.1|33770.3|322
1687925100000|2023-06-28 04:05:00|33834|33777.3|33838.6|33774.5|33840.8|33780.2|33834|33773.8|216
1687925400000|2023-06-28 04:10:00|33839|33774.7|33836.5|33772.3|33839|33778.6|33832.6|33772.3|250
1687925700000|2023-06-28 04:15:00|33833|33776.3|33840.8|33776.9|33841|33781.1|33832.9|33771.2|249
1687926000000|2023-06-28 04:20:00|33841|33776.8|33843.7|33779.7|33844.4|33784|33834.9|33774.4|236
1687926300000|2023-06-28 04:25:00|33843.6|33779.6|33845.2|33788.5|33846.4|33789.7|33839.2|33778.8|179
1687926600000|2023-06-28 04:30:00|33845|33788.6|33851.3|33787.5|33852.6|33792.1|33844.9|33784.6|222
1687926900000|2023-06-28 04:35:00|33851.2|33788|33847.9|33791.3|33856.4|33796.3|33847.7|33787.6|259
1687927200000|2023-06-28 04:40:00|33847.5|33790.7|33849.1|33785.6|33853.8|33791.9|33843.7|33783.9|220
1687927500000|2023-06-28 04:45:00|33849.7|33785.8|33850.1|33794|33854.2|33794|33843.6|33783.7|222
1687927800000|2023-06-28 04:50:00|33849.9|33793.9|33857.4|33790.5|33858.5|33797.5|33849.9|33790.5|215
1687928100000|2023-06-28 04:55:00|33857.3|33790.1|33850.4|33787.5|33857.5|33797.2|33844.9|33780.7|273
1687928400000|2023-06-28 05:00:00|33850.3|33787.3|33845.5|33795.5|33852.8|33796.9|33842.6|33787.2|269
1687928700000|2023-06-28 05:05:00|33845.4|33795.4|33851|33787.3|33852.1|33795.9|33841.3|33786.4|254
1687929000000|2023-06-28 05:10:00|33851.3|33787.6|33844.1|33785.5|33851.3|33790.3|33836.3|33781.8|261
1687929300000|2023-06-28 05:15:00|33838|33788|33849.7|33791.6|33851.4|33795.1|33837.4|33786.3|289
1687929600000|2023-06-28 05:20:00|33849.6|33791.4|33845.3|33786.3|33851.5|33797.4|33839.2|33785.5|308
1687929900000|2023-06-28 05:25:00|33845.2|33788.6|33832.7|33782.7|33845.6|33789|33832|33778.4|255
1687930200000|2023-06-28 05:30:00|33832.8|33782.8|33836.3|33778.8|33841.3|33789.3|33828.2|33774.8|266
1687930500000|2023-06-28 05:35:00|33835.8|33778.7|33853.4|33801.7|33860.6|33808.2|33826.8|33776.8|388
1687930800000|2023-06-28 05:40:00|33853.5|33801.8|33853.3|33802.8|33854.9|33804.9|33847.1|33790.9|323
1687931100000|2023-06-28 05:45:00|33852.9|33802.7|33853.3|33803.3|33856|33806|33852.1|33797|204
1687931400000|2023-06-28 05:50:00|33853.2|33803.2|33840.2|33790.2|33853.2|33803.2|33838.3|33782.1|310
1687931700000|2023-06-28 05:55:00|33840.3|33790.3|33838.9|33787.6|33846.3|33793.9|33837|33786.6|284
1687932000000|2023-06-28 06:00:00|33837.9|33788.9|33818.1|33798.1|33844.2|33802.7|33805.3|33774|554
1687932300000|2023-06-28 06:05:00|33817.8|33797.8|33822|33802|33824.3|33804.3|33809.5|33789.5|421
1687932600000|2023-06-28 06:10:00|33822.2|33802.2|33826.5|33806.5|33827.6|33807.6|33820.5|33800.5|368
1687932900000|2023-06-28 06:15:00|33826.3|33806.3|33825.2|33805.2|33828.4|33808.4|33817.3|33797.3|322
1687933200000|2023-06-28 06:20:00|33825.1|33805.1|33847.8|33827.8|33847.8|33827.8|33825|33805|365
1687933500000|2023-06-28 06:25:00|33847.7|33827.7|33846.5|33826.5|33848.7|33828.7|33841.7|33821.7|313
1687933800000|2023-06-28 06:30:00|33845.9|33825.9|33845.3|33825.3|33847.7|33827.7|33837.7|33817.7|329
1687934100000|2023-06-28 06:35:00|33845.5|33825.5|33837.9|33817.9|33845.5|33825.5|33824.6|33804.6|589
1687934400000|2023-06-28 06:40:00|33838|33818|33847.2|33827.2|33849.7|33829.7|33837.2|33817.2|576
1687934700000|2023-06-28 06:45:00|33847|33827|33843.4|33823.4|33847.1|33827.1|33834.5|33814.5|379
1687935000000|2023-06-28 06:50:00|33843.3|33823.3|33841.6|33821.6|33846.8|33826.8|33838.7|33818.7|298
1687935300000|2023-06-28 06:55:00|33841.5|33821.5|33853.6|33833.6|33861.8|33841.8|33841.2|33821.2|486
1687935600000|2023-06-28 07:00:00|33853|33833|33868.6|33848.6|33881.8|33861.8|33837.8|33817.8|601
1687935900000|2023-06-28 07:05:00|33868.9|33848.9|33846.7|33826.7|33868.9|33848.9|33840.3|33820.3|501
1687936200000|2023-06-28 07:10:00|33846.8|33826.8|33834.9|33814.9|33851.4|33831.4|33834.5|33814.5|535
1687936500000|2023-06-28 07:15:00|33834.8|33814.8|33811|33791|33841.1|33821.1|33810.1|33790.1|604
1687936800000|2023-06-28 07:20:00|33810.6|33790.6|33809.6|33789.6|33819.2|33799.2|33807.1|33787.1|406
1687937100000|2023-06-28 07:25:00|33809.4|33789.4|33813.2|33793.2|33822.9|33802.9|33804.4|33784.4|485
1687937400000|2023-06-28 07:30:00|33812.7|33792.7|33809.1|33789.1|33813.1|33793.1|33801.7|33781.7|472
1687937700000|2023-06-28 07:35:00|33808.6|33788.6|33805.3|33785.3|33818.5|33798.5|33802.6|33782.6|460
1687938000000|2023-06-28 07:40:00|33805.4|33785.4|33797.5|33777.5|33806.5|33786.5|33796.7|33776.7|362
1687938300000|2023-06-28 07:45:00|33797.2|33777.2|33783.6|33763.6|33800|33780|33775.3|33755.3|447
1687938600000|2023-06-28 07:50:00|33783.7|33763.7|33785.5|33765.5|33794.6|33774.6|33771|33751|420
1687938900000|2023-06-28 07:55:00|33785.8|33765.8|33783.6|33763.6|33786.5|33766.5|33773.2|33753.2|407
1687939200000|2023-06-28 08:00:00|33783.9|33763.9|33799.6|33779.6|33799.9|33779.9|33780.8|33760.8|443
1687939500000|2023-06-28 08:05:00|33799.7|33779.7|33794.5|33774.5|33802.7|33782.7|33790|33770|500
1687939800000|2023-06-28 08:10:00|33794.8|33774.8|33791.8|33771.8|33804.4|33784.4|33786.8|33766.8|708
1687940100000|2023-06-28 08:15:00|33791.9|33771.9|33799.1|33779.1|33801.1|33781.1|33788.2|33768.2|555
1687940400000|2023-06-28 08:20:00|33799.2|33779.2|33826.5|33806.5|33831.2|33811.2|33794.3|33774.3|557
1687940700000|2023-06-28 08:25:00|33825.2|33805.2|33835.7|33815.7|33836.9|33816.9|33815.2|33795.2|646
1687941000000|2023-06-28 08:30:00|33836|33816|33835|33815|33848.5|33828.5|33830.9|33810.9|592
1687941300000|2023-06-28 08:35:00|33835.2|33815.2|33856.4|33836.4|33870.6|33850.6|33831|33811|559
1687941600000|2023-06-28 08:40:00|33855.9|33835.9|33833.5|33813.5|33856.8|33836.8|33821.7|33801.7|537
1687941900000|2023-06-28 08:45:00|33833.8|33813.8|33833.3|33813.3|33836.7|33816.7|33821.2|33801.2|528
1687942200000|2023-06-28 08:50:00|33833.8|33813.8|33845.5|33825.5|33849.1|33829.1|33828.1|33808.1|477
1687942500000|2023-06-28 08:55:00|33845.8|33825.8|33854.8|33834.8|33854.8|33834.8|33840.7|33820.7|534
1687942800000|2023-06-28 09:00:00|33854.6|33834.6|33872.5|33852.5|33881.8|33861.8|33854.4|33834.4|641
1687943100000|2023-06-28 09:05:00|33872.2|33852.2|33846.7|33826.7|33872.2|33852.2|33846.2|33826.2|501
1687943400000|2023-06-28 09:10:00|33846.3|33826.3|33841.5|33821.5|33848|33828|33833.2|33813.2|363
1687943700000|2023-06-28 09:15:00|33841.4|33821.4|33814.1|33794.1|33842.7|33822.7|33810.7|33790.7|415
1687944000000|2023-06-28 09:20:00|33813.4|33793.4|33808.3|33788.3|33813.5|33793.5|33800.8|33780.8|396
1687944300000|2023-06-28 09:25:00|33808.4|33788.4|33824.1|33804.1|33824.9|33804.9|33807.8|33787.8|400
1687944600000|2023-06-28 09:30:00|33824.4|33804.4|33825.5|33805.5|33830.6|33810.6|33816.8|33796.8|447
1687944900000|2023-06-28 09:35:00|33825.4|33805.4|33829.1|33809.1|33831.3|33811.3|33821.8|33801.8|346
1687945200000|2023-06-28 09:40:00|33829.2|33809.2|33826.8|33806.8|33831.4|33811.4|33821.1|33801.1|370
1687945500000|2023-06-28 09:45:00|33827|33807|33859.7|33839.7|33865.9|33845.9|33820.6|33800.6|375
1687945800000|2023-06-28 09:50:00|33860.1|33840.1|33868.4|33848.4|33868.4|33848.4|33857.4|33837.4|250
1687946100000|2023-06-28 09:55:00|33868.6|33848.6|33875.4|33855.4|33891.7|33871.7|33868.2|33848.2|533
1687946400000|2023-06-28 10:00:00|33876.5|33856.5|33868.4|33848.4|33882.8|33862.8|33866.4|33846.4|606
1687946700000|2023-06-28 10:05:00|33868.2|33848.2|33857|33837|33872.7|33852.7|33855.2|33835.2|467
1687947000000|2023-06-28 10:10:00|33857.1|33837.1|33860.4|33840.4|33861.3|33841.3|33850.5|33830.5|597
1687947300000|2023-06-28 10:15:00|33859.9|33839.9|33853.4|33833.4|33869.9|33849.9|33853.2|33833.2|463
1687947600000|2023-06-28 10:20:00|33853.6|33833.6|33875.6|33855.6|33877|33857|33848.7|33828.7|409
1687947900000|2023-06-28 10:25:00|33875.4|33855.4|33871.2|33851.2|33878.1|33858.1|33871.2|33851.2|382
1687948200000|2023-06-28 10:30:00|33871.1|33851.1|33848.2|33828.2|33871.3|33851.3|33827.9|33807.9|530
1687948500000|2023-06-28 10:35:00|33848.1|33828.1|33864.7|33844.7|33879.8|33859.8|33844.9|33824.9|495
1687948800000|2023-06-28 10:40:00|33864.9|33844.9|33865.2|33845.2|33874.5|33854.5|33848.5|33828.5|482
1687949100000|2023-06-28 10:45:00|33865.1|33845.1|33892.3|33872.3|33892.3|33872.3|33859.6|33839.6|516
1687949400000|2023-06-28 10:50:00|33892.5|33872.5|33869.7|33849.7|33908.6|33888.6|33863.1|33843.1|548
1687949700000|2023-06-28 10:55:00|33868.8|33848.8|33893.9|33873.9|33894.5|33874.5|33867.7|33847.7|461
1687950000000|2023-06-28 11:00:00|33894.1|33874.1|33897.1|33877.1|33899.7|33879.7|33889.1|33869.1|428
1687950300000|2023-06-28 11:05:00|33897|33877|33945.7|33925.7|33953.3|33933.3|33894.9|33874.9|505
1687950600000|2023-06-28 11:10:00|33945.8|33925.8|33941.6|33921.6|33955.8|33935.8|33911.7|33891.7|693
1687950900000|2023-06-28 11:15:00|33941.7|33921.7|33941|33921|33964.1|33944.1|33940.5|33920.5|608
1687951200000|2023-06-28 11:20:00|33940.9|33920.9|33935.2|33915.2|33941.9|33921.9|33929.3|33909.3|598
1687951500000|2023-06-28 11:25:00|33935.3|33915.3|33925.2|33905.2|33942.8|33922.8|33914.8|33894.8|462
1687951800000|2023-06-28 11:30:00|33924.8|33904.8|33941.7|33921.7|33945.2|33925.2|33922.3|33902.3|603
1687952100000|2023-06-28 11:35:00|33941.6|33921.6|33942.1|33922.1|33943.4|33923.4|33931.7|33911.7|523
1687952400000|2023-06-28 11:40:00|33941.8|33921.8|33957.2|33937.2|33957.9|33937.9|33938|33918|616
1687952700000|2023-06-28 11:45:00|33956.5|33936.5|33943.4|33923.4|33960.3|33940.3|33934.5|33914.5|586
1687953000000|2023-06-28 11:50:00|33944.3|33924.3|33969.2|33949.2|33971.6|33951.6|33943.4|33923.4|620
1687953300000|2023-06-28 11:55:00|33969.3|33949.3|33973.5|33953.5|33977.4|33957.4|33962.5|33942.5|676
1687953600000|2023-06-28 12:00:00|33972.9|33952.9|33978.1|33958.1|33978.2|33958.2|33962.3|33942.3|599
1687953900000|2023-06-28 12:05:00|33978|33958|33994.5|33974.5|33995.1|33975.1|33977.1|33957.1|552
1687954200000|2023-06-28 12:10:00|33994.7|33974.7|34003.6|33983.6|34014.3|33994.3|33978.7|33958.7|631
1687954500000|2023-06-28 12:15:00|33991.9|33971.9|34019.1|33999.1|34020.1|34000.1|33991.9|33971.9|616
1687954800000|2023-06-28 12:20:00|34019.3|33999.3|34015.6|33995.6|34024.2|34004.2|34001.7|33981.7|655
1687955100000|2023-06-28 12:25:00|34015.5|33995.5|34013.4|33993.4|34037.5|34017.5|34004.7|33984.7|687
1687955400000|2023-06-28 12:30:00|34013.3|33993.3|34015.7|33995.7|34026.7|34006.7|34005.5|33985.5|670
1687955700000|2023-06-28 12:35:00|34015.2|33995.2|34012.3|33992.3|34025.3|34005.3|34009.6|33989.6|568
1687956000000|2023-06-28 12:40:00|34012.1|33992.1|34028.3|34008.3|34028.8|34008.8|34009.5|33989.5|466
1687956300000|2023-06-28 12:45:00|34027.8|34007.8|34016.6|33996.6|34034.9|34014.9|34009.7|33989.7|557
1687956600000|2023-06-28 12:50:00|34016.2|33996.2|34030.3|34010.3|34033.3|34013.3|34007.1|33987.1|560
1687956900000|2023-06-28 12:55:00|34030.4|34010.4|34002.4|33982.4|34031.1|34011.1|33988.2|33968.2|506
1687957200000|2023-06-28 13:00:00|34002.5|33982.5|34001.1|33981.1|34009.7|33989.7|33994.7|33974.7|635
1687957500000|2023-06-28 13:05:00|34001.5|33981.5|34024|34004|34024|34004|33993.7|33973.7|564
1687957800000|2023-06-28 13:10:00|34025.1|34005.1|34029.8|34009.8|34054.2|34034.2|34024.6|34004.6|650
1687958100000|2023-06-28 13:15:00|34030|34010|34012.8|33992.8|34032.7|34012.7|34012.3|33992.3|544
1687958400000|2023-06-28 13:20:00|34012.9|33992.9|34024.2|34004.2|34032|34012|34010.4|33990.4|563
1687958700000|2023-06-28 13:25:00|34024.1|34004.1|34015.1|33995.1|34025.1|34005.1|34011.9|33991.9|561
1687959000000|2023-06-28 13:30:00|34014.9|33994.9|33979.5|33959.5|34019.6|33999.6|33963.3|33943.3|706
1687959300000|2023-06-28 13:35:00|33979.2|33959.2|33976.8|33956.8|33983.3|33963.3|33964.4|33944.4|696
1687959600000|2023-06-28 13:40:00|33977|33957|34002|33982|34011|33991|33977|33957|689
1687959900000|2023-06-28 13:45:00|34001.5|33981.5|34009.1|33989.1|34037.8|34017.8|33966.5|33946.5|850
1687960200000|2023-06-28 13:50:00|34009|33989|33948.9|33928.9|34010|33990|33932.4|33912.4|887
1687960500000|2023-06-28 13:55:00|33950.6|33930.6|33968|33948|33971.8|33951.8|33947.1|33927.1|797
1687960800000|2023-06-28 14:00:00|33967.9|33947.9|33954.7|33934.7|33968|33948|33940|33920|640
1687961100000|2023-06-28 14:05:00|33955.1|33935.1|33960.3|33940.3|33962.2|33942.2|33937.4|33917.4|676
1687961400000|2023-06-28 14:10:00|33960.6|33940.6|34003.1|33983.1|34015|33995|33957.7|33937.7|749
1687961700000|2023-06-28 14:15:00|34002.6|33982.6|33979.2|33959.2|34006.8|33986.8|33971.9|33951.9|681
1687962000000|2023-06-28 14:20:00|33979.4|33959.4|33974.7|33954.7|33989.3|33969.3|33972.7|33952.7|593
1687962300000|2023-06-28 14:25:00|33974.2|33954.2|34006.9|33986.9|34032|34012|33969.9|33949.9|733
1687962600000|2023-06-28 14:30:00|34007.3|33987.3|34006.5|33986.5|34018.3|33998.3|33982.2|33962.2|830
1687962900000|2023-06-28 14:35:00|34006.4|33986.4|33990.3|33970.3|34006.4|33986.4|33981.3|33961.3|759
1687963200000|2023-06-28 14:40:00|33990.6|33970.6|33994.7|33974.7|33994.7|33974.7|33965.2|33945.2|689
1687963500000|2023-06-28 14:45:00|33995.2|33975.2|34039.4|34019.4|34041.9|34021.9|33995.2|33975.2|696
1687963800000|2023-06-28 14:50:00|34039.6|34019.6|34050.4|34030.4|34063.8|34043.8|34039.2|34019.2|704
1687964100000|2023-06-28 14:55:00|34044.3|34024.3|34082.5|34062.5|34087.6|34067.6|34036.8|34016.8|847
1687964400000|2023-06-28 15:00:00|34083.1|34063.1|34046.5|34026.5|34103.1|34083.1|34043.3|34023.3|822
1687964700000|2023-06-28 15:05:00|34046.1|34026.1|34029.4|34009.4|34051.7|34031.7|34018|33998|672
1687965000000|2023-06-28 15:10:00|34029.3|34009.3|34015.4|33995.4|34029.3|34009.3|34013.5|33993.5|573
1687965300000|2023-06-28 15:15:00|34015.5|33995.5|34016.6|33996.6|34020|34000|34005.1|33985.1|542
1687965600000|2023-06-28 15:20:00|34016.5|33996.5|34024.9|34004.9|34033.1|34013.1|33999.2|33979.2|694
1687965900000|2023-06-28 15:25:00|34025.3|34005.3|34028.7|34008.7|34029.3|34009.3|34012.2|33992.2|568
1687966200000|2023-06-28 15:30:00|34032|34012|34044.3|34024.3|34057.6|34037.6|34030.4|34010.4|747
1687966500000|2023-06-28 15:35:00|34044.2|34024.2|34049.8|34029.8|34055.7|34035.7|34036.6|34016.6|630
1687966800000|2023-06-28 15:40:00|34049.9|34029.9|34074.7|34054.7|34074.7|34054.7|34045.3|34025.3|670
1687967100000|2023-06-28 15:45:00|34074.9|34054.9|34069.6|34049.6|34074.9|34054.9|34061.9|34041.9|612
1687967400000|2023-06-28 15:50:00|34071|34051|34062|34042|34071.9|34051.9|34055.9|34035.9|686
1687967700000|2023-06-28 15:55:00|34060.8|34040.8|34074.9|34054.9|34091.7|34071.7|34056.7|34036.7|701
1687968000000|2023-06-28 16:00:00|34075.5|34055.5|34066.4|34046.4|34077.5|34057.5|34063.2|34043.2|549
1687968300000|2023-06-28 16:05:00|34067.3|34047.3|34058|34038|34068.1|34048.1|34056.7|34036.7|481
1687968600000|2023-06-28 16:10:00|34058.7|34038.7|34049.9|34029.9|34059|34039|34049.9|34029.9|394
1687968900000|2023-06-28 16:15:00|34050|34030|34044.9|34024.9|34053.5|34033.5|34044.9|34024.9|378
1687969200000|2023-06-28 16:20:00|34045|34025|34020.7|34000.7|34046.1|34026.1|34019.2|33999.2|373
1687969500000|2023-06-28 16:25:00|34020.8|34000.8|34016.5|33996.5|34022|34002|34013.6|33993.6|375
1687969800000|2023-06-28 16:30:00|34016.6|33996.6|34026.4|34006.4|34027.7|34007.7|34016.5|33996.5|304
1687970100000|2023-06-28 16:35:00|34026.5|34006.5|34029.5|34009.5|34033.8|34013.8|34026.5|34006.5|283
1687970400000|2023-06-28 16:40:00|34029.7|34009.7|34029.8|34009.8|34033|34013|34026.4|34006.4|262
1687970700000|2023-06-28 16:45:00|34030.2|34010.2|34023.6|34003.6|34031.5|34011.5|34022.8|34002.8|267
1687971000000|2023-06-28 16:50:00|34023.4|34003.4|34030.9|34010.9|34033|34013|34021.3|34001.3|275
1687971300000|2023-06-28 16:55:00|34031.3|34011.3|34030.4|34010.4|34031.3|34011.3|34026.5|34006.5|321
1687971600000|2023-06-28 17:00:00|34030.3|34010.3|34020|34000|34033.4|34013.4|34017.8|33997.8|502
1687971900000|2023-06-28 17:05:00|34021.4|34001.4|34019.2|33999.2|34024.1|34004.1|34015.6|33995.6|482
1687972200000|2023-06-28 17:10:00|34019.3|33999.3|34011.6|33991.6|34021|34001|34008|33988|361
1687972500000|2023-06-28 17:15:00|34011.5|33991.5|34011.1|33991.1|34013.6|33993.6|34006.2|33986.2|369
1687972800000|2023-06-28 17:20:00|34010.7|33990.7|34009.6|33989.6|34015|33995|34009.1|33989.1|328
1687973100000|2023-06-28 17:25:00|34009.5|33989.5|34009.7|33989.7|34011.6|33991.6|34005.7|33985.7|419
1687973400000|2023-06-28 17:30:00|34008.9|33988.9|34015.6|33995.6|34015.6|33995.6|34006.8|33986.8|416
1687973700000|2023-06-28 17:35:00|34015|33995|34017|33997|34018.7|33998.7|34013.1|33993.1|367
1687974000000|2023-06-28 17:40:00|34017.9|33997.9|34021|34001|34033.4|34013.4|34016.3|33996.3|685
1687974300000|2023-06-28 17:45:00|34023.8|34003.8|34022.2|34002.2|34025.1|34005.1|34016.5|33996.5|531
1687974600000|2023-06-28 17:50:00|34021.8|34001.8|34022|34002|34027|34007|34018.5|33998.5|555
1687974900000|2023-06-28 17:55:00|34022.3|34002.3|34021.5|34001.5|34024.5|34004.5|34016.6|33996.6|508
1687975200000|2023-06-28 18:00:00|34021.3|34001.3|34014.6|33994.6|34021.5|34001.5|34010.1|33990.1|363
1687975500000|2023-06-28 18:05:00|34014.3|33994.3|34006.7|33986.7|34017.2|33997.2|34003.5|33983.5|338
1687975800000|2023-06-28 18:10:00|34007.5|33987.5|34003.3|33983.3|34007.5|33987.5|34001.2|33981.2|322
1687976100000|2023-06-28 18:15:00|34003.4|33983.4|34000.3|33980.3|34004.7|33984.7|33998.2|33978.2|273
1687976400000|2023-06-28 18:20:00|34000.5|33980.5|34000.1|33980.1|34001|33981|33995.9|33975.9|331
1687976700000|2023-06-28 18:25:00|33999.8|33979.8|34000.8|33980.8|34002.8|33982.8|33998.1|33978.1|298
1687977000000|2023-06-28 18:30:00|34000.9|33980.9|34002|33982|34002.8|33982.8|33999.5|33979.5|252
1687977300000|2023-06-28 18:35:00|34001.8|33981.8|33998.6|33978.6|34002.7|33982.7|33996.4|33976.4|190
1687977600000|2023-06-28 18:40:00|33998.4|33978.4|33999.8|33979.8|34001.5|33981.5|33997.2|33977.2|189
1687977900000|2023-06-28 18:45:00|34000.1|33980.1|33993.7|33973.7|34000.8|33980.8|33991.2|33971.2|218
1687978200000|2023-06-28 18:50:00|33993.8|33973.8|33997.9|33977.9|33999.2|33979.2|33993.8|33973.8|182
1687978500000|2023-06-28 18:55:00|33998|33978|34007|33987|34015.8|33995.8|33994.5|33974.5|401
1687978800000|2023-06-28 19:00:00|34006.9|33986.9|34019.4|33999.4|34020.4|34000.4|34006.9|33986.9|305
1687979100000|2023-06-28 19:05:00|34019.6|33999.6|34015.7|33995.7|34021.2|34001.2|34015.7|33995.7|304
1687979400000|2023-06-28 19:10:00|34015.8|33995.8|34018.2|33998.2|34020.4|34000.4|34015.7|33995.7|267
1687979700000|2023-06-28 19:15:00|34018.1|33998.1|34018.7|33998.7|34020.3|34000.3|34014.9|33994.9|241
1687980000000|2023-06-28 19:20:00|34018.6|33998.6|34019|33999|34021.4|34001.4|34015.6|33995.6|431
1687980300000|2023-06-28 19:25:00|34018.2|33998.2|34021.7|34001.7|34022.4|34002.4|34017.7|33997.7|350
1687980600000|2023-06-28 19:30:00|34021.6|34001.6|34021.6|34001.6|34025.2|34005.2|34018.8|33998.8|353
1687980900000|2023-06-28 19:35:00|34021.7|34001.7|34019.3|33999.3|34023.3|34003.3|34017.5|33997.5|264
1687981200000|2023-06-28 19:40:00|34019.4|33999.4|34022.1|34002.1|34022.3|34002.3|34018.2|33998.2|186
1687981500000|2023-06-28 19:45:00|34021.3|34001.3|34034.3|33984.3|34036.8|34001.3|34015.4|33981.7|404
1687981800000|2023-06-28 19:50:00|34033.7|33983.7|34033.4|33983.4|34038|34001.9|34017.4|33981|371
1687982100000|2023-06-28 19:55:00|34033.2|33983.2|34031.1|33981.1|34037.5|33999.6|34017.2|33977.3|313
1687982400000|2023-06-28 20:00:00|34031|33981|34028.9|33978.9|34036.5|33986.5|34026.2|33974.1|433
1687982700000|2023-06-28 20:05:00|34029.1|33979.1|34028|33978|34029.1|33979.1|34026.4|33976.4|204
1687983000000|2023-06-28 20:10:00|34028.2|33978.2|34025.9|33975.9|34031.9|33981.9|34025.9|33975.9|175
1687983300000|2023-06-28 20:15:00|34025.8|33975.8|34027.5|33977.5|34027.9|33977.9|34025.5|33975.5|140
1687983600000|2023-06-28 20:20:00|34027.3|33977.3|34033.8|33983.8|34034.6|33984.6|34027|33977|190
1687983900000|2023-06-28 20:25:00|34033.9|33983.9|34041.4|33988.5|34041.5|33989.9|34033.1|33983.1|142
1687984200000|2023-06-28 20:30:00|34043.1|33987.6|34041.6|33991.6|34044.6|33992.4|34040.1|33987.6|176
1687984500000|2023-06-28 20:35:00|34041.7|33991.7|34041.5|33989|34042.2|33992.2|34039.1|33988.7|85
1687984800000|2023-06-28 20:40:00|34041.6|33988.4|34043.9|33993.9|34045.2|33995.2|34039|33986.9|176
1687985100000|2023-06-28 20:45:00|34044|33994|34044|33994|34046|33996|34042.2|33992.2|238
1687985400000|2023-06-28 20:50:00|34043.9|33993.9|34040.1|33990.1|34046|33994.4|34038.2|33986.8|242
1687985700000|2023-06-28 20:55:00|34037.7|33987.7|34072.9|33961.1|34072.9|33989.7|34037.4|33959.2|161
1687986000000|2023-06-28 21:00:00|34069.7|33949.7|34079.8|33959.8|34079.8|33959.8|34069.7|33949.7|30
1687986300000|2023-06-28 21:05:00|34082.4|33962.4|34087|33967|34087.1|33967.1|34067.1|33947.1|35
1687986600000|2023-06-28 21:10:00|34087.1|33967.1|34091.1|33971.1|34100.1|33980.1|34087|33967|143
1687986900000|2023-06-28 21:15:00|34092.3|33972.3|34091.5|33971.5|34093.1|33973.1|34091.1|33971.1|30
1687987200000|2023-06-28 21:20:00|34091.4|33971.4|34090.5|33970.5|34092.5|33972.5|34089.1|33969.1|33
1687987500000|2023-06-28 21:25:00|34090.6|33970.6|34094.7|33974.7|34094.7|33974.7|34089.2|33969.2|55
1687987800000|2023-06-28 21:30:00|34094.8|33974.8|34093.9|33973.9|34097.6|33977.6|34093.3|33973.3|153
1687988100000|2023-06-28 21:35:00|34094|33974|34098.5|33978.5|34100.1|33980.1|34093.6|33973.6|86
1687988400000|2023-06-28 21:40:00|34098.6|33978.6|34096.1|33976.1|34098.6|33978.6|34095.7|33975.7|34
1687988700000|2023-06-28 21:45:00|34097.4|33977.4|34106.4|33986.4|34106.5|33986.5|34096.1|33976.1|82
1687989000000|2023-06-28 21:50:00|34106.3|33986.3|34106.3|33986.3|34107.2|33987.2|34104.8|33984.8|114
1687989300000|2023-06-28 21:55:00|34105.2|33985.2|34088.6|33978.8|34107|33989.4|34069.1|33975.5|109
1687989600000|2023-06-28 22:00:00|34096.9|33977.8|34093.2|33973.2|34096.9|33981.5|34077.4|33970.4|159
1687989900000|2023-06-28 22:05:00|34088.1|33978.8|34094|33974|34094|33986|34079.9|33972|70
1687990200000|2023-06-28 22:10:00|34094.1|33974.1|34094.1|33974.1|34096.3|33983.4|34083|33972.5|110
1687990500000|2023-06-28 22:15:00|34094|33974|34084.3|33980.5|34094.4|33981.9|34083.8|33972.3|66
1687990800000|2023-06-28 22:20:00|34083.9|33980.3|34093.3|33973.4|34094.9|33981.9|34083.3|33970.8|107
1687991100000|2023-06-28 22:25:00|34094.7|33974.7|34083.3|33981.8|34095.5|34005|34062|33973.2|105
1687991400000|2023-06-28 22:30:00|34083.4|33981.6|34084.2|33982|34095.5|33984.2|34083.4|33973.6|94
1687991700000|2023-06-28 22:35:00|34084.3|33972.7|34085.3|33983|34095.2|33983.3|34082.3|33972.2|73
1687992000000|2023-06-28 22:40:00|34084.5|33982.6|34083.9|33982|34093.8|33983|34082.4|33972.1|60
1687992300000|2023-06-28 22:45:00|34083.1|33982.1|34081.9|33982.6|34094.1|33983.2|34080.9|33973.1|48
1687992600000|2023-06-28 22:50:00|34082.4|33982.4|34092.6|33972.6|34093.7|33984.1|34080.4|33971.6|64
1687992900000|2023-06-28 22:55:00|34081.9|33982.1|34083.2|33985.6|34095.2|33986.1|34081.9|33974|40
1687993200000|2023-06-28 23:00:00|34080.6|33988.2|34082.3|33986.7|34085.1|33988.3|34072.4|33981.6|145
1687993500000|2023-06-28 23:05:00|34081.6|33986.5|34079|33979.3|34086.1|33986.5|34075.3|33974.5|123
1687993800000|2023-06-28 23:10:00|34076.1|33984|34077.1|33977.9|34085.9|33987|34073.2|33967.6|66
1687994100000|2023-06-28 23:15:00|34077.2|33978.2|34078.2|33978.1|34084.3|33982|34074|33970.4|121
1687994400000|2023-06-28 23:20:00|34078.1|33977.9|34073.4|33978.7|34087.1|33982.6|34072.5|33968.6|77
1687994700000|2023-06-28 23:25:00|34084.2|33969.4|34077.6|33977.6|34085.6|33983.2|34072.1|33965.9|88
1687995000000|2023-06-28 23:30:00|34077|33977.3|34069.7|33981.1|34083.2|33982.9|34067.7|33967.4|113
1687995300000|2023-06-28 23:35:00|34069.8|33981|34071.4|33975.4|34081.1|33981.1|34063|33968.5|90
1687995600000|2023-06-28 23:40:00|34072.1|33975.7|34045.4|33991.8|34072.4|33995.3|34045.4|33973.9|217
1687995900000|2023-06-28 23:45:00|34045.8|33991.6|34047.3|33986.4|34050.7|33994|34042.7|33984.8|249
1687996200000|2023-06-28 23:50:00|34047.6|33986.1|34049.2|33988.1|34049.6|33994|34042.9|33984.4|161
1687996500000|2023-06-28 23:55:00|34049.3|33988.2|34053.2|34001|34056.2|34001.8|34044.5|33987.7|264
1687996800000|2023-06-29 00:00:00|34057.4|33995.1|34069.9|34008.7|34080.4|34019.1|34048.4|33992.9|430
1687997100000|2023-06-29 00:05:00|34067.4|34005.9|34070|34009.3|34073.2|34015.2|34057.5|34001.3|288
1687997400000|2023-06-29 00:10:00|34065.5|34009.2|34068.6|34016.4|34071.9|34016.4|34064.6|34008.2|211
1687997700000|2023-06-29 00:15:00|34068.3|34016.5|34084.4|34022.5|34085.9|34026.9|34068.3|34012.3|310
1687998000000|2023-06-29 00:20:00|34084.7|34022.3|34077.2|34024.3|34084.7|34026.3|34075.9|34019.4|232
1687998300000|2023-06-29 00:25:00|34077.1|34024.5|34085|34023.1|34085.1|34027.2|34075.9|34018.9|280
1687998600000|2023-06-29 00:30:00|34085.2|34023.2|34078.4|34026|34085.2|34026.7|34075.5|34019.5|186
1687998900000|2023-06-29 00:35:00|34078.1|34025.8|34083.4|34022.3|34085.6|34028.6|34077.4|34020.2|274
1687999200000|2023-06-29 00:40:00|34083.8|34022.5|34090|34037.4|34094.9|34037.5|34080|34022.5|222
1687999500000|2023-06-29 00:45:00|34089.3|34037.3|34098.1|34042.1|34098.2|34042.4|34088.9|34037.3|206
1687999800000|2023-06-29 00:50:00|34098|34042.3|34086.9|34035.2|34100.2|34045.2|34084.2|34032.3|298
1688000100000|2023-06-29 00:55:00|34086.8|34034.8|34083.1|34022.2|34090.4|34038.4|34077.1|34021.8|279
1688000400000|2023-06-29 01:00:00|34082.3|34021.6|34075.4|34019.1|34086.8|34029.5|34074.6|34018.5|311
1688000700000|2023-06-29 01:05:00|34075.3|34018.6|34071.5|34019.9|34082.2|34025.8|34071.2|34015|314
1688001000000|2023-06-29 01:10:00|34071.2|34019.6|34079.2|34019|34080|34023.3|34069.7|34013.5|234
1688001300000|2023-06-29 01:15:00|34079.3|34019.4|34064.2|34003.6|34080|34023.8|34058.7|34002.9|411
1688001600000|2023-06-29 01:20:00|34064.7|34003.7|34059.3|34007.8|34069.8|34012.6|34058.5|34002.9|296
1688001900000|2023-06-29 01:25:00|34059.5|34007.3|34066.8|34006.3|34066.8|34009.4|34056.6|34001.7|267
1688002200000|2023-06-29 01:30:00|34066.9|34006.7|34061.7|34010.1|34069.8|34013|34059.4|34002.9|406
1688002500000|2023-06-29 01:35:00|34061.8|34010.2|34068.6|34008.6|34069.1|34015|34058.8|34002.6|372
1688002800000|2023-06-29 01:40:00|34069|34008.5|34070.7|34019.8|34073.1|34021.3|34061.3|34005.4|282
1688003100000|2023-06-29 01:45:00|34070.8|34020|34071.5|34011.3|34077.9|34025.1|34064.6|34010.4|274
1688003400000|2023-06-29 01:50:00|34071.3|34011.4|34067.8|34017|34072.2|34017.1|34061.6|34006.2|250
1688003700000|2023-06-29 01:55:00|34067.9|34016.9|34084.7|34024.9|34084.8|34025.9|34067.8|34015.1|297
1688004000000|2023-06-29 02:00:00|34084.4|34024.6|34106.7|34046.6|34106.7|34052.5|34083.3|34024.1|417
1688004300000|2023-06-29 02:05:00|34106.6|34047.2|34116.6|34066.6|34119.2|34066.7|34100.7|34045.6|373
1688004600000|2023-06-29 02:10:00|34116.7|34066.7|34139.4|34080.3|34139.5|34084.7|34116.7|34062.8|377
1688004900000|2023-06-29 02:15:00|34139.1|34080.5|34135.9|34085.9|34143.6|34088.7|34135.9|34080.5|223
1688005200000|2023-06-29 02:20:00|34136.1|34086|34130.8|34075.5|34136.1|34086|34123.3|34070.5|276
1688005500000|2023-06-29 02:25:00|34130.7|34075.2|34124.1|34072.6|34131|34076.9|34122.5|34069.4|331
1688005800000|2023-06-29 02:30:00|34124.5|34073|34127.9|34072.2|34130.3|34074.4|34120.9|34070.1|289
1688006100000|2023-06-29 02:35:00|34128.1|34072.3|34125.5|34074.9|34129.4|34074.9|34121.4|34070.8|247
1688006400000|2023-06-29 02:40:00|34126|34075|34125.5|34074.7|34131.1|34077.3|34125|34074.3|204
1688006700000|2023-06-29 02:45:00|34125.3|34074.4|34126.8|34076.1|34132.2|34076.7|34124.4|34073.5|236
1688007000000|2023-06-29 02:50:00|34127|34075.8|34130.6|34075.5|34134.4|34082.2|34124.8|34070.8|227
1688007300000|2023-06-29 02:55:00|34130.1|34075.2|34137.9|34087.7|34138.9|34088.6|34124.5|34069.8|325
1688007600000|2023-06-29 03:00:00|34138.1|34087.8|34135.2|34085|34145.1|34092|34133.8|34078.7|286
1688007900000|2023-06-29 03:05:00|34134.9|34084.9|34146.1|34090.5|34146.4|34092.1|34134.9|34082.1|294
1688008200000|2023-06-29 03:10:00|34146|34090.3|34137.7|34087.3|34146|34091.1|34133.6|34078.8|315
1688008500000|2023-06-29 03:15:00|34137.1|34087|34142.1|34086.5|34144.4|34089.1|34134.2|34079.3|311
1688008800000|2023-06-29 03:20:00|34142.2|34086.7|34134.2|34083.6|34143.7|34088.1|34131.4|34076.8|203
1688009100000|2023-06-29 03:25:00|34134.3|34083.7|34140.6|34085.6|34141|34086.7|34133.9|34077.1|265
1688009400000|2023-06-29 03:30:00|34141.1|34085.7|34137.6|34087.4|34144|34088.8|34135.9|34082.3|300
1688009700000|2023-06-29 03:35:00|34137.5|34087.3|34150.7|34090.9|34150.7|34096.1|34137.5|34083.8|283
1688010000000|2023-06-29 03:40:00|34150.4|34095.3|34142.7|34092.5|34150.7|34096.3|34142.5|34088.3|276
1688010300000|2023-06-29 03:45:00|34142.8|34092.8|34151.2|34096.3|34151.2|34096.5|34141.3|34087.5|192
1688010600000|2023-06-29 03:50:00|34151|34096.2|34148.9|34093.9|34151.6|34096.8|34143.4|34089.8|131
1688010900000|2023-06-29 03:55:00|34149|34094|34139.1|34088.9|34149.1|34094|34138.4|34084.6|241
1688011200000|2023-06-29 04:00:00|34139.2|34088.8|34147.8|34092.9|34148.8|34094.6|34138.4|34088.4|227
1688011500000|2023-06-29 04:05:00|34147.3|34092.6|34143.4|34093.4|34150.2|34094.6|34141.2|34089.7|199
1688011800000|2023-06-29 04:10:00|34143.9|34093.8|34146.5|34096.1|34151.9|34098.4|34143.1|34092.6|197
1688012100000|2023-06-29 04:15:00|34146.2|34096|34146.3|34096.3|34147.7|34097.6|34145.1|34095.1|112
1688012400000|2023-06-29 04:20:00|34145.9|34096.1|34146.7|34096.7|34152.3|34097.3|34145.1|34090.4|206
1688012700000|2023-06-29 04:25:00|34146.8|34096.8|34146.1|34096.1|34150.9|34096.8|34145|34095|153
1688013000000|2023-06-29 04:30:00|34146.3|34096.3|34151|34096.4|34152.7|34098.3|34145.1|34092.4|192
1688013300000|2023-06-29 04:35:00|34146.3|34096.3|34146|34096|34153.4|34098.2|34145.4|34090.2|181
1688013600000|2023-06-29 04:40:00|34146.2|34096.2|34152.1|34097.5|34152.1|34097.5|34142.9|34089.4|212
1688013900000|2023-06-29 04:45:00|34152.2|34097.7|34155.3|34105.3|34156.2|34105.8|34145.9|34092.5|174
1688014200000|2023-06-29 04:50:00|34155.2|34105.2|34158.2|34108.2|34158.5|34108.5|34154.9|34104.9|117
1688014500000|2023-06-29 04:55:00|34157.7|34107.7|34163.5|34113.5|34168.9|34118.9|34157.6|34107.6|290
1688014800000|2023-06-29 05:00:00|34163.1|34113.1|34164.9|34114.9|34165.5|34115.5|34161.1|34111.1|274
1688015100000|2023-06-29 05:05:00|34164.7|34114.7|34161.3|34111.3|34164.8|34114.8|34161.3|34111.3|279
1688015400000|2023-06-29 05:10:00|34161.1|34111.1|34167|34117|34168.8|34118.8|34161.1|34111.1|278
1688015700000|2023-06-29 05:15:00|34166.8|34116.8|34165.6|34115.6|34168.5|34118.5|34164|34114|279
1688016000000|2023-06-29 05:20:00|34165.5|34115.5|34172.2|34122.2|34172.2|34122.2|34165.5|34115.5|201
1688016300000|2023-06-29 05:25:00|34171.3|34121.3|34162.2|34112.2|34171.5|34121.5|34160.1|34110.1|299
1688016600000|2023-06-29 05:30:00|34162.4|34112.4|34131|34111|34164|34120.9|34131|34091.8|488
1688016900000|2023-06-29 05:35:00|34130.9|34110.9|34131.8|34111.8|34135.3|34115.3|34128.2|34108.2|250
1688017200000|2023-06-29 05:40:00|34146.8|34096.8|34164.7|34114.7|34168.6|34118.6|34145.4|34095.4|237
1688017500000|2023-06-29 05:45:00|34164.8|34114.8|34171.2|34121.2|34171.4|34121.4|34162.6|34112.6|222
1688017800000|2023-06-29 05:50:00|34171.4|34121.4|34165.7|34115.7|34171.5|34121.5|34164.4|34114.4|203
1688018100000|2023-06-29 05:55:00|34165.6|34115.6|34145|34095|34165.7|34115.7|34143.5|34093.5|448
1688018400000|2023-06-29 06:00:00|34126.6|34106.6|34121.3|34101.3|34132|34112|34120.7|34100.7|350
1688018700000|2023-06-29 06:05:00|34121.4|34101.4|34115.8|34095.8|34122.9|34102.9|34111.8|34091.8|378
1688019000000|2023-06-29 06:10:00|34115.5|34095.5|34115.9|34095.9|34122.1|34102.1|34109.5|34089.5|416
1688019300000|2023-06-29 06:15:00|34115.5|34095.5|34128.4|34108.4|34141.7|34121.7|34110.7|34090.7|366
1688019600000|2023-06-29 06:20:00|34128.3|34108.3|34126.5|34106.5|34133.2|34113.2|34122.8|34102.8|330
1688019900000|2023-06-29 06:25:00|34127.1|34107.1|34132.8|34112.8|34142.3|34122.3|34126.1|34106.1|335
1688020200000|2023-06-29 06:30:00|34132.9|34112.9|34129|34109|34142.7|34122.7|34128.4|34108.4|414
1688020500000|2023-06-29 06:35:00|34128.3|34108.3|34090.6|34070.6|34130.1|34110.1|34082|34062|450
1688020800000|2023-06-29 06:40:00|34090.4|34070.4|34076|34056|34096.9|34076.9|34067.2|34047.2|602
1688021100000|2023-06-29 06:45:00|34076.5|34056.5|34060.2|34040.2|34081.6|34061.6|34049.9|34029.9|498
1688021400000|2023-06-29 06:50:00|34060.8|34040.8|34052.9|34032.9|34072.5|34052.5|34048.2|34028.2|480
1688021700000|2023-06-29 06:55:00|34053.8|34033.8|34055.7|34035.7|34064.3|34044.3|34040.7|34020.7|610
1688022000000|2023-06-29 07:00:00|34054.7|34034.7|34029.1|34009.1|34054.7|34034.7|34009.7|33989.7|661
1688022300000|2023-06-29 07:05:00|34029.8|34009.8|34033.5|34013.5|34043.6|34023.6|34028.8|34008.8|560
1688022600000|2023-06-29 07:10:00|34034.1|34014.1|34014.3|33994.3|34035.5|34015.5|34002.2|33982.2|501
1688022900000|2023-06-29 07:15:00|34014.7|33994.7|34001|33981|34020.2|34000.2|33997.6|33977.6|591
1688023200000|2023-06-29 07:20:00|34001.1|33981.1|33996.7|33976.7|34008|33988|33995.2|33975.2|515
1688023500000|2023-06-29 07:25:00|33996.8|33976.8|34003|33983|34005.2|33985.2|33995.8|33975.8|526
1688023800000|2023-06-29 07:30:00|34002.3|33982.3|33997.7|33977.7|34011.6|33991.6|33995.3|33975.3|505
1688024100000|2023-06-29 07:35:00|33997.5|33977.5|33986.5|33966.5|34005.8|33985.8|33976.1|33956.1|565
1688024400000|2023-06-29 07:40:00|33986.6|33966.6|33971.6|33951.6|33986.6|33966.6|33971.3|33951.3|491
1688024700000|2023-06-29 07:45:00|33971.5|33951.5|33940.7|33920.7|33974.7|33954.7|33935|33915|427
1688025000000|2023-06-29 07:50:00|33940.6|33920.6|33960|33940|33961.3|33941.3|33939.8|33919.8|434
1688025300000|2023-06-29 07:55:00|33961.4|33941.4|33987.4|33967.4|33988.4|33968.4|33961.4|33941.4|588
1688025600000|2023-06-29 08:00:00|33989.3|33969.3|33960.1|33940.1|33993.2|33973.2|33944.5|33924.5|593
1688025900000|2023-06-29 08:05:00|33960.2|33940.2|33971.2|33951.2|33974.5|33954.5|33956.7|33936.7|596
1688026200000|2023-06-29 08:10:00|33971|33951|33979.1|33959.1|33980.7|33960.7|33970.9|33950.9|469
1688026500000|2023-06-29 08:15:00|33979.2|33959.2|33978.6|33958.6|33989.4|33969.4|33973.5|33953.5|552
1688026800000|2023-06-29 08:20:00|33979|33959|33979.1|33959.1|33980.1|33960.1|33964.1|33944.1|522
1688027100000|2023-06-29 08:25:00|33979.3|33959.3|33994.4|33974.4|34000.8|33980.8|33979.3|33959.3|487
1688027400000|2023-06-29 08:30:00|33994.3|33974.3|33994.6|33974.6|34002|33982|33991.2|33971.2|629
1688027700000|2023-06-29 08:35:00|33994.5|33974.5|33977.5|33957.5|33994.5|33974.5|33975.4|33955.4|468
1688028000000|2023-06-29 08:40:00|33978|33958|33977.9|33957.9|33980.9|33960.9|33969.7|33949.7|658
1688028300000|2023-06-29 08:45:00|33978.2|33958.2|33989.3|33969.3|33996.7|33976.7|33977|33957|598
1688028600000|2023-06-29 08:50:00|33988.5|33968.5|33994.3|33974.3|33998.1|33978.1|33987|33967|598
1688028900000|2023-06-29 08:55:00|33995|33975|33993.2|33973.2|33996|33976|33987.9|33967.9|487
1688029200000|2023-06-29 09:00:00|33992.8|33972.8|34002.9|33982.9|34003.6|33983.6|33992.8|33972.8|345
1688029500000|2023-06-29 09:05:00|34002.8|33982.8|33999.3|33979.3|34003.4|33983.4|33997|33977|279
1688029800000|2023-06-29 09:10:00|33999.2|33979.2|33994.3|33974.3|33999.3|33979.3|33988.2|33968.2|203
1688030100000|2023-06-29 09:15:00|33994.1|33974.1|33987.7|33967.7|34000|33980|33987.2|33967.2|262
1688030400000|2023-06-29 09:20:00|33988.6|33968.6|33993.6|33973.6|34002.8|33982.8|33986.4|33966.4|375
1688030700000|2023-06-29 09:25:00|33993.7|33973.7|34021.4|34001.4|34028.1|34008.1|33993.7|33973.7|383
1688031000000|2023-06-29 09:30:00|34021.6|34001.6|34010.5|33990.5|34029.4|34009.4|34010.2|33990.2|467
1688031300000|2023-06-29 09:35:00|34010.3|33990.3|34013.6|33993.6|34017.2|33997.2|34009.9|33989.9|274
1688031600000|2023-06-29 09:40:00|34013.7|33993.7|34007.4|33987.4|34013.8|33993.8|33999.3|33979.3|422
1688031900000|2023-06-29 09:45:00|34007.6|33987.6|34012.2|33992.2|34012.4|33992.4|34002.5|33982.5|381
1688032200000|2023-06-29 09:50:00|34012.3|33992.3|33988.3|33968.3|34014.5|33994.5|33988|33968|387
1688032500000|2023-06-29 09:55:00|33988.2|33968.2|33991.6|33971.6|33994.5|33974.5|33980.7|33960.7|610
1688032800000|2023-06-29 10:00:00|33991.9|33971.9|33979|33959|33993.8|33973.8|33979|33959|406
1688033100000|2023-06-29 10:05:00|33978.9|33958.9|33990.5|33970.5|33992.1|33972.1|33977.5|33957.5|594
1688033400000|2023-06-29 10:10:00|33989.9|33969.9|33976.4|33956.4|33991.3|33971.3|33975.9|33955.9|463
1688033700000|2023-06-29 10:15:00|33976.3|33956.3|33947.8|33927.8|33977.4|33957.4|33939.9|33919.9|449
1688034000000|2023-06-29 10:20:00|33948.3|33928.3|33952.7|33932.7|33958.1|33938.1|33948.3|33928.3|519
1688034300000|2023-06-29 10:25:00|33952.6|33932.6|33949.7|33929.7|33953.2|33933.2|33945.2|33925.2|434
1688034600000|2023-06-29 10:30:00|33949.6|33929.6|33933.5|33913.5|33950.6|33930.6|33932.4|33912.4|428
1688034900000|2023-06-29 10:35:00|33933.4|33913.4|33945.3|33925.3|33945.5|33925.5|33932.7|33912.7|375
1688035200000|2023-06-29 10:40:00|33945.4|33925.4|33950.9|33930.9|33954.8|33934.8|33945.3|33925.3|227
1688035500000|2023-06-29 10:45:00|33951|33931|33957.8|33937.8|33958.3|33938.3|33950.2|33930.2|213
1688035800000|2023-06-29 10:50:00|33957.3|33937.3|33955.5|33935.5|33959.1|33939.1|33953.7|33933.7|207
1688036100000|2023-06-29 10:55:00|33955.7|33935.7|33929.7|33909.7|33963.3|33943.3|33924.3|33904.3|449
1688036400000|2023-06-29 11:00:00|33929.5|33909.5|33932.4|33912.4|33933.8|33913.8|33926.8|33906.8|341
1688036700000|2023-06-29 11:05:00|33932.3|33912.3|33928.9|33908.9|33934.5|33914.5|33928|33908|332
1688037000000|2023-06-29 11:10:00|33928.4|33908.4|33923.1|33903.1|33930.6|33910.6|33920.7|33900.7|279
1688037300000|2023-06-29 11:15:00|33923.2|33903.2|33933.8|33913.8|33935.9|33915.9|33922.4|33902.4|254
1688037600000|2023-06-29 11:20:00|33934.2|33914.2|33928.9|33908.9|33936.8|33916.8|33928.5|33908.5|312
1688037900000|2023-06-29 11:25:00|33929|33909|33923.5|33903.5|33932.5|33912.5|33921.5|33901.5|375
1688038200000|2023-06-29 11:30:00|33923.7|33903.7|33918.7|33898.7|33931.3|33911.3|33917.7|33897.7|426
1688038500000|2023-06-29 11:35:00|33918.8|33898.8|33925.5|33905.5|33927.1|33907.1|33916|33896|457
1688038800000|2023-06-29 11:40:00|33925.1|33905.1|33928.3|33908.3|33935.2|33915.2|33925.1|33905.1|325
1688039100000|2023-06-29 11:45:00|33927.2|33907.2|33928.2|33908.2|33928.8|33908.8|33922|33902|252
1688039400000|2023-06-29 11:50:00|33928.3|33908.3|33921.3|33901.3|33931.9|33911.9|33918.8|33898.8|386
1688039700000|2023-06-29 11:55:00|33921.4|33901.4|33920.7|33900.7|33923.2|33903.2|33914.4|33894.4|439
1688040000000|2023-06-29 12:00:00|33920.9|33900.9|33919.6|33899.6|33928.6|33908.6|33917.3|33897.3|402
1688040300000|2023-06-29 12:05:00|33919.4|33899.4|33920.9|33900.9|33925|33905|33917|33897|226
1688040600000|2023-06-29 12:10:00|33921.2|33901.2|33962.9|33942.9|33965.3|33945.3|33920.6|33900.6|420
1688040900000|2023-06-29 12:15:00|33963|33943|33957.2|33937.2|33977.8|33957.8|33954.2|33934.2|463
1688041200000|2023-06-29 12:20:00|33958.3|33938.3|33978.9|33958.9|33982|33962|33958.1|33938.1|458
1688041500000|2023-06-29 12:25:00|33979.2|33959.2|34025.9|33945.6|34025.9|33977.7|33975|33945.6|428
1688041800000|2023-06-29 12:30:00|34029.4|33943.1|34086.2|34066.2|34095.9|34075.9|34028.3|33940.6|1025
1688042100000|2023-06-29 12:35:00|34086.5|34066.5|34065.6|34045.6|34119.2|34099.2|34065.6|34045.6|873
1688042400000|2023-06-29 12:40:00|34067|34047|34084.5|34064.5|34107.3|34087.3|34065.4|34045.4|792
1688042700000|2023-06-29 12:45:00|34085|34065|34094.7|34074.7|34101|34081|34079.6|34059.6|738
1688043000000|2023-06-29 12:50:00|34094.6|34074.6|34154.2|34134.2|34157.5|34137.5|34094.3|34074.3|730
1688043300000|2023-06-29 12:55:00|34153.5|34133.5|34165.9|34145.9|34195.5|34175.5|34153.5|34133.5|828
1688043600000|2023-06-29 13:00:00|34166|34146|34177.6|34157.6|34207.9|34187.9|34160|34140|807
1688043900000|2023-06-29 13:05:00|34177.8|34157.8|34177.2|34157.2|34178.5|34158.5|34133.8|34113.8|778
1688044200000|2023-06-29 13:10:00|34178|34158|34184.1|34164.1|34201.5|34181.5|34177.2|34157.2|757
1688044500000|2023-06-29 13:15:00|34183.7|34163.7|34162.9|34142.9|34190.1|34170.1|34156.4|34136.4|681
1688044800000|2023-06-29 13:20:00|34163.4|34143.4|34158.8|34138.8|34168.1|34148.1|34150.6|34130.6|636
1688045100000|2023-06-29 13:25:00|34158.6|34138.6|34171.8|34151.8|34176.3|34156.3|34156.8|34136.8|631
1688045400000|2023-06-29 13:30:00|34172.4|34152.4|34158.7|34138.7|34187.3|34167.3|34157.9|34137.9|677
1688045700000|2023-06-29 13:35:00|34158.6|34138.6|34164.3|34144.3|34175.3|34155.3|34153.7|34133.7|748
1688046000000|2023-06-29 13:40:00|34167.2|34147.2|34198.1|34178.1|34202.2|34182.2|34164.5|34144.5|691
1688046300000|2023-06-29 13:45:00|34198.2|34178.2|34189.3|34169.3|34207.2|34187.2|34184.9|34164.9|765
1688046600000|2023-06-29 13:50:00|34189.2|34169.2|34184.6|34164.6|34201.8|34181.8|34184.6|34164.6|587
1688046900000|2023-06-29 13:55:00|34184.3|34164.3|34190.7|34170.7|34194.5|34174.5|34170.2|34150.2|587
1688047200000|2023-06-29 14:00:00|34189.8|34169.8|34174.2|34154.2|34197.9|34177.9|34174.2|34154.2|772
1688047500000|2023-06-29 14:05:00|34172.6|34152.6|34183.3|34163.3|34196.2|34176.2|34166.4|34146.4|804
1688047800000|2023-06-29 14:10:00|34183.4|34163.4|34152.8|34132.8|34188.8|34168.8|34152.8|34132.8|757
1688048100000|2023-06-29 14:15:00|34152.7|34132.7|34139.8|34119.8|34152.7|34132.7|34132.1|34112.1|720
1688048400000|2023-06-29 14:20:00|34140.1|34120.1|34139.8|34119.8|34142.9|34122.9|34115.8|34095.8|696
1688048700000|2023-06-29 14:25:00|34139.7|34119.7|34130.9|34110.9|34141.3|34121.3|34110.1|34090.1|637
1688049000000|2023-06-29 14:30:00|34131.3|34111.3|34144.5|34124.5|34144.7|34124.7|34128.4|34108.4|694
1688049300000|2023-06-29 14:35:00|34145.7|34125.7|34144.2|34124.2|34170.1|34150.1|34134.4|34114.4|639
1688049600000|2023-06-29 14:40:00|34144.1|34124.1|34163.8|34143.8|34164|34144|34143.5|34123.5|698
1688049900000|2023-06-29 14:45:00|34164.4|34144.4|34145.3|34125.3|34183.3|34163.3|34144.5|34124.5|692
1688050200000|2023-06-29 14:50:00|34145.1|34125.1|34143.2|34123.2|34153.2|34133.2|34129.6|34109.6|680
1688050500000|2023-06-29 14:55:00|34143.4|34123.4|34141|34121|34163.9|34143.9|34134.9|34114.9|666
1688050800000|2023-06-29 15:00:00|34141.2|34121.2|34136.9|34116.9|34193.2|34173.2|34135.1|34115.1|761
1688051100000|2023-06-29 15:05:00|34137.5|34117.5|34163|34143|34170.5|34150.5|34130.7|34110.7|695
1688051400000|2023-06-29 15:10:00|34162.9|34142.9|34173.5|34153.5|34176.3|34156.3|34156.6|34136.6|576
1688051700000|2023-06-29 15:15:00|34173.6|34153.6|34177.5|34157.5|34182.6|34162.6|34165.3|34145.3|488
1688052000000|2023-06-29 15:20:00|34177.6|34157.6|34166.7|34146.7|34200.5|34180.5|34158.7|34138.7|614
1688052300000|2023-06-29 15:25:00|34166.5|34146.5|34160.4|34140.4|34178|34158|34159|34139|518
1688052600000|2023-06-29 15:30:00|34161.2|34141.2|34175.3|34155.3|34179.7|34159.7|34160.4|34140.4|619
1688052900000|2023-06-29 15:35:00|34174.7|34154.7|34176.6|34156.6|34196.3|34176.3|34174|34154|622
1688053200000|2023-06-29 15:40:00|34176.8|34156.8|34175.9|34155.9|34182.6|34162.6|34173.4|34153.4|434
1688053500000|2023-06-29 15:45:00|34175.3|34155.3|34175.5|34155.5|34181.1|34161.1|34173.4|34153.4|439
1688053800000|2023-06-29 15:50:00|34175.4|34155.4|34172.4|34152.4|34176.5|34156.5|34167|34147|396
1688054100000|2023-06-29 15:55:00|34171.9|34151.9|34179.2|34159.2|34179.6|34159.6|34162.7|34142.7|383
1688054400000|2023-06-29 16:00:00|34180.4|34160.4|34166.8|34146.8|34183.1|34163.1|34166.8|34146.8|341
1688054700000|2023-06-29 16:05:00|34166.7|34146.7|34169.3|34149.3|34177.9|34157.9|34166.4|34146.4|280
1688055000000|2023-06-29 16:10:00|34169.4|34149.4|34185.9|34165.9|34186.8|34166.8|34168.9|34148.9|233
1688055300000|2023-06-29 16:15:00|34186|34166|34191.8|34171.8|34193.2|34173.2|34183.3|34163.3|250
1688055600000|2023-06-29 16:20:00|34191.7|34171.7|34164.9|34144.9|34192.2|34172.2|34163.3|34143.3|342
1688055900000|2023-06-29 16:25:00|34165|34145|34165.7|34145.7|34173.5|34153.5|34163.1|34143.1|377
1688056200000|2023-06-29 16:30:00|34166.4|34146.4|34169.9|34149.9|34170.4|34150.4|34162.6|34142.6|306
1688056500000|2023-06-29 16:35:00|34169.4|34149.4|34168.1|34148.1|34172.7|34152.7|34166.8|34146.8|251
1688056800000|2023-06-29 16:40:00|34168.4|34148.4|34172.6|34152.6|34173.3|34153.3|34165.2|34145.2|279
1688057100000|2023-06-29 16:45:00|34172.8|34152.8|34176.1|34156.1|34181.8|34161.8|34170.3|34150.3|669
1688057400000|2023-06-29 16:50:00|34175.6|34155.6|34174.1|34154.1|34176.8|34156.8|34166.8|34146.8|608
1688057700000|2023-06-29 16:55:00|34172.5|34152.5|34185.5|34165.5|34190.7|34170.7|34169.7|34149.7|466
1688058000000|2023-06-29 17:00:00|34185.4|34165.4|34181.5|34161.5|34191.8|34171.8|34178.1|34158.1|367
1688058300000|2023-06-29 17:05:00|34181.9|34161.9|34184|34164|34188.9|34168.9|34180.3|34160.3|355
1688058600000|2023-06-29 17:10:00|34184.1|34164.1|34184.3|34164.3|34188.9|34168.9|34182.9|34162.9|361
1688058900000|2023-06-29 17:15:00|34184|34164|34190.6|34170.6|34192.1|34172.1|34176|34156|395
1688059200000|2023-06-29 17:20:00|34190.3|34170.3|34187.1|34167.1|34193.1|34173.1|34185.6|34165.6|402
1688059500000|2023-06-29 17:25:00|34187.6|34167.6|34176.1|34156.1|34190.4|34170.4|34175.3|34155.3|406
1688059800000|2023-06-29 17:30:00|34176.2|34156.2|34178|34158|34181.8|34161.8|34175.7|34155.7|342
1688060100000|2023-06-29 17:35:00|34178.1|34158.1|34175.7|34155.7|34180.8|34160.8|34174.8|34154.8|291
1688060400000|2023-06-29 17:40:00|34175.6|34155.6|34180.3|34160.3|34181.7|34161.7|34172.7|34152.7|286
1688060700000|2023-06-29 17:45:00|34180.4|34160.4|34178.6|34158.6|34180.9|34160.9|34176.5|34156.5|324
1688061000000|2023-06-29 17:50:00|34178.7|34158.7|34179.5|34159.5|34180.6|34160.6|34178.4|34158.4|248
1688061300000|2023-06-29 17:55:00|34179.4|34159.4|34185.6|34165.6|34187.3|34167.3|34176.5|34156.5|426
1688061600000|2023-06-29 18:00:00|34184.3|34164.3|34196.6|34176.6|34196.7|34176.7|34184.3|34164.3|341
1688061900000|2023-06-29 18:05:00|34196.4|34176.4|34180.8|34160.8|34200.9|34180.9|34179.5|34159.5|336
1688062200000|2023-06-29 18:10:00|34180.7|34160.7|34141.9|34121.9|34193.6|34173.6|34127.2|34107.2|450
1688062500000|2023-06-29 18:15:00|34142.8|34122.8|34149.9|34129.9|34149.9|34129.9|34140.9|34120.9|355
1688062800000|2023-06-29 18:20:00|34150.1|34130.1|34146.2|34126.2|34150.2|34130.2|34144.6|34124.6|218
1688063100000|2023-06-29 18:25:00|34146.1|34126.1|34147.2|34127.2|34149.7|34129.7|34145.6|34125.6|290
1688063400000|2023-06-29 18:30:00|34147.1|34127.1|34146.8|34126.8|34148.4|34128.4|34144.6|34124.6|242
1688063700000|2023-06-29 18:35:00|34146|34126|34148.4|34128.4|34150.4|34130.4|34144.4|34124.4|212
1688064000000|2023-06-29 18:40:00|34149|34129|34146.2|34126.2|34152.9|34132.9|34146.1|34126.1|209
1688064300000|2023-06-29 18:45:00|34146.5|34126.5|34155.7|34135.7|34156|34136|34146.3|34126.3|210
1688064600000|2023-06-29 18:50:00|34155.8|34135.8|34161.6|34141.6|34162.9|34142.9|34155.4|34135.4|198
1688064900000|2023-06-29 18:55:00|34161.2|34141.2|34175.8|34155.8|34176.1|34156.1|34152.6|34132.6|372
1688065200000|2023-06-29 19:00:00|34175.9|34155.9|34171.3|34151.3|34176.5|34156.5|34166.5|34146.5|270
1688065500000|2023-06-29 19:05:00|34171.1|34151.1|34170.4|34150.4|34173.8|34153.8|34168.3|34148.3|185
1688065800000|2023-06-29 19:10:00|34169.8|34149.8|34177.8|34157.8|34178.8|34158.8|34169.8|34149.8|472
1688066100000|2023-06-29 19:15:00|34177.6|34157.6|34190.6|34170.6|34193.7|34173.7|34177.6|34157.6|305
1688066400000|2023-06-29 19:20:00|34190.4|34170.4|34193.8|34173.8|34195.8|34175.8|34190|34170|247
1688066700000|2023-06-29 19:25:00|34194|34174|34184.1|34164.1|34194|34174|34181.8|34161.8|272
1688067000000|2023-06-29 19:30:00|34183.9|34163.9|34181|34161|34184.6|34164.6|34179|34159|229
1688067300000|2023-06-29 19:35:00|34180.8|34160.8|34186.5|34166.5|34187.3|34167.3|34179.5|34159.5|193
1688067600000|2023-06-29 19:40:00|34186.4|34166.4|34188.2|34168.2|34189.2|34169.2|34185.1|34165.1|218
1688067900000|2023-06-29 19:45:00|34186.9|34166.9|34186.8|34166.8|34193.9|34173.9|34183.2|34163.2|430
1688068200000|2023-06-29 19:50:00|34187.2|34167.2|34185.7|34165.7|34188.4|34168.4|34183.1|34163.1|533
1688068500000|2023-06-29 19:55:00|34185.8|34165.8|34173.6|34153.6|34186.3|34166.3|34172.3|34152.3|499
1688068800000|2023-06-29 20:00:00|34173.2|34153.2|34170|34150|34177.9|34157.9|34168.6|34148.6|596
1688069100000|2023-06-29 20:05:00|34170.4|34150.4|34171.9|34151.9|34172.5|34152.5|34168.2|34148.2|276
1688069400000|2023-06-29 20:10:00|34172|34152|34170|34150|34174.9|34154.9|34164.8|34144.8|343
1688069700000|2023-06-29 20:15:00|34169.6|34149.6|34171.6|34151.6|34173.1|34153.1|34167.7|34147.7|297
1688070000000|2023-06-29 20:20:00|34171.9|34151.9|34184.2|34164.2|34184.6|34164.6|34170.8|34150.8|278
1688070300000|2023-06-29 20:25:00|34184.5|34164.5|34182.7|34162.7|34185.9|34165.9|34179.6|34159.6|312
1688070600000|2023-06-29 20:30:00|34182.8|34162.8|34180.4|34160.4|34185.3|34165.3|34180.4|34160.4|289
1688070900000|2023-06-29 20:35:00|34180.9|34160.9|34180.9|34160.9|34182.6|34162.6|34176.7|34156.7|255
1688071200000|2023-06-29 20:40:00|34181.3|34161.3|34202.2|34152.2|34202.2|34167.9|34179.7|34150.6|202
1688071500000|2023-06-29 20:45:00|34202.3|34152.3|34199.5|34149.5|34204.1|34162.9|34180.4|34145.4|316
1688071800000|2023-06-29 20:50:00|34199.7|34149.7|34203.9|34151.3|34205.6|34153|34196.6|34143.5|220
1688072100000|2023-06-29 20:55:00|34203.7|34151.2|34236.3|34116.3|34246.6|34151.2|34198.9|34115.7|329
1688072400000|2023-06-29 21:00:00|34232.2|34112.2|34229|34109|34241.3|34121.3|34228.5|34108.5|68
1688072700000|2023-06-29 21:05:00|34220.3|34100.3|34226.4|34106.4|34231.6|34119.6|34220|34100|80
1688073000000|2023-06-29 21:10:00|34226.3|34106.3|34225.3|34105.3|34226.3|34106.3|34224.7|34104.7|33
1688073300000|2023-06-29 21:15:00|34225|34105|34225.4|34105.4|34225.6|34105.6|34224.4|34104.4|27
1688073600000|2023-06-29 21:20:00|34225.5|34105.5|34226.8|34106.8|34227.1|34107.1|34223.3|34103.3|31
1688073900000|2023-06-29 21:25:00|34227.5|34107.5|34228|34108|34228.2|34108.2|34226.2|34106.2|26
1688074200000|2023-06-29 21:30:00|34228.2|34108.2|34229.1|34109.3|34230.8|34113.5|34226.7|34107.6|114
1688074500000|2023-06-29 21:35:00|34230.7|34110.7|34225.9|34109.9|34230.7|34111.8|34224.5|34109|124
1688074800000|2023-06-29 21:40:00|34228.8|34111.5|34225|34111|34229.6|34112.8|34223.3|34108.6|124
1688075100000|2023-06-29 21:45:00|34225.4|34111.2|34225.5|34105.5|34226.5|34111.2|34223.8|34103.8|72
1688075400000|2023-06-29 21:50:00|34226.8|34106.8|34231.5|34111.5|34231.5|34111.5|34225.1|34105.1|106
1688075700000|2023-06-29 21:55:00|34231.6|34111.6|34236.9|34116.9|34237.3|34137.2|34223.1|34111.4|159
1688076000000|2023-06-29 22:00:00|34237|34117|34236.5|34116.5|34239.5|34135|34217.6|34113.2|159
1688076300000|2023-06-29 22:05:00|34236.6|34116.6|34235.2|34115.2|34238.2|34127.8|34227|34115|69
1688076600000|2023-06-29 22:10:00|34235.5|34115.5|34236.7|34116.7|34238.5|34128.1|34225.9|34114.9|153
1688076900000|2023-06-29 22:15:00|34236.9|34116.9|34222.1|34128.1|34243.7|34136|34222.1|34116.2|236
1688077200000|2023-06-29 22:20:00|34222.8|34128.3|34211.4|34134.4|34233.4|34135.9|34210|34114.7|149
1688077500000|2023-06-29 22:25:00|34211.2|34134.3|34218.6|34118.1|34227.7|34134.5|34205|34108.2|190
1688077800000|2023-06-29 22:30:00|34218.7|34118.7|34220.4|34118.1|34229.9|34129.3|34209|34109.9|104
1688078100000|2023-06-29 22:35:00|34220.5|34117.9|34222.5|34120.6|34229.7|34128.8|34213.6|34109.6|40
1688078400000|2023-06-29 22:40:00|34222.4|34120.7|34221.1|34128.7|34222.4|34136.7|34204.6|34119.3|142
1688078700000|2023-06-29 22:45:00|34206.8|34137.7|34223.9|34120.1|34225.5|34137.7|34203.6|34119|76
1688079000000|2023-06-29 22:50:00|34223.8|34119.9|34217.2|34128|34223.8|34141.9|34200.8|34119.9|93
1688079300000|2023-06-29 22:55:00|34216.8|34127.7|34203.8|34138.4|34223.7|34139|34201.5|34123.1|114
1688079600000|2023-06-29 23:00:00|34206.2|34142.4|34219.1|34127.3|34220.5|34144.7|34205.5|34127.3|178
1688079900000|2023-06-29 23:05:00|34219.2|34127.2|34211.1|34131.8|34223.5|34134.9|34210.7|34117.5|123
1688080200000|2023-06-29 23:10:00|34217.6|34123.5|34216.1|34123.2|34223.7|34132.4|34207.7|34115.7|103
1688080500000|2023-06-29 23:15:00|34216.2|34123.1|34211.3|34132.3|34222.7|34133.3|34210.4|34114.9|93
1688080800000|2023-06-29 23:20:00|34211.1|34123.1|34214|34121.3|34222.8|34132.7|34207.9|34116.4|83
1688081100000|2023-06-29 23:25:00|34214.2|34121.4|34211.2|34132.4|34221.8|34132.7|34209.1|34115|77
1688081400000|2023-06-29 23:30:00|34211.3|34132.3|34215.5|34123|34223.3|34137.3|34211|34115.4|157
1688081700000|2023-06-29 23:35:00|34215.3|34123.3|34212.2|34127.3|34221.8|34133.5|34210.9|34109.5|174
1688082000000|2023-06-29 23:40:00|34211.6|34126.8|34209.3|34121.8|34221.4|34130.8|34205.1|34109.5|163
1688082300000|2023-06-29 23:45:00|34209.2|34121.9|34211.8|34125.7|34219.5|34127.8|34204.5|34108.5|183
1688082600000|2023-06-29 23:50:00|34211.9|34125.6|34198.3|34145|34217.9|34145.8|34194.3|34114.5|280
1688082900000|2023-06-29 23:55:00|34198.2|34144.9|34189.7|34139.7|34198.6|34144.9|34189.1|34129.4|248
1688083200000|2023-06-30 00:00:00|34189.6|34139.6|34190.7|34140.7|34197.7|34143.4|34189.5|34131.1|317
1688083500000|2023-06-30 00:05:00|34190.6|34140.6|34202.7|34152.7|34205.4|34152.7|34186.7|34133|287
1688083800000|2023-06-30 00:10:00|34202.6|34152.6|34219.5|34169.5|34219.5|34169.5|34199.8|34147.2|266
1688084100000|2023-06-30 00:15:00|34219.6|34169.6|34216.6|34166.6|34222.8|34171.9|34213.3|34162.6|236
1688084400000|2023-06-30 00:20:00|34216.7|34166.7|34211.4|34161.4|34220.9|34169.7|34209.2|34158.7|167
1688084700000|2023-06-30 00:25:00|34211|34161|34213|34162.6|34216.6|34166.6|34210.4|34159.9|160
1688085000000|2023-06-30 00:30:00|34213.1|34162.7|34211.8|34161.8|34219.3|34169.2|34211|34161|192
1688085300000|2023-06-30 00:35:00|34211.6|34161.6|34202.8|34152.8|34215.2|34164.7|34201.6|34151.6|214
1688085600000|2023-06-30 00:40:00|34203.6|34153.6|34202.8|34147|34205.3|34153.6|34199.4|34146.3|160
1688085900000|2023-06-30 00:45:00|34202.7|34146.8|34203.6|34153.6|34204.8|34154.8|34197.5|34146.8|195
1688086200000|2023-06-30 00:50:00|34203.9|34153.9|34201.2|34151.2|34211.3|34161.2|34198.7|34147.8|334
1688086500000|2023-06-30 00:55:00|34200.9|34150.9|34194.4|34144.4|34201.2|34151.2|34188.8|34138.8|308
1688086800000|2023-06-30 01:00:00|34194.3|34144.3|34191.3|34139.6|34196.1|34144.7|34186.3|34131.2|362
1688087100000|2023-06-30 01:05:00|34191.2|34139.9|34190.5|34140.5|34192.9|34141.3|34187.2|34137.2|237
1688087400000|2023-06-30 01:10:00|34190.7|34140.7|34197.9|34139.3|34199.1|34147.7|34190.7|34136.6|240
1688087700000|2023-06-30 01:15:00|34197.7|34139.2|34200.6|34148.6|34204.6|34152.9|34190.5|34139.2|384
1688088000000|2023-06-30 01:20:00|34200.8|34148.5|34197.9|34147.9|34205.7|34154.4|34195.2|34142.7|268
1688088300000|2023-06-30 01:25:00|34197.8|34147.8|34200.3|34150.3|34205.7|34154.1|34197.6|34147.6|259
1688088600000|2023-06-30 01:30:00|34199.6|34149.6|34215.2|34165.2|34220.5|34168.4|34197.8|34147.5|374
1688088900000|2023-06-30 01:35:00|34215.3|34165.3|34218.3|34165.7|34223.3|34170.9|34210.7|34158.5|304
1688089200000|2023-06-30 01:40:00|34218.4|34165.8|34215.7|34165.7|34220.9|34169.1|34209.7|34158|287
1688089500000|2023-06-30 01:45:00|34215.8|34165.8|34222.8|34172.8|34232.3|34177|34211.9|34158.3|366
1688089800000|2023-06-30 01:50:00|34222.7|34172.7|34226.1|34176.1|34231.6|34176.2|34217.7|34165.4|248
1688090100000|2023-06-30 01:55:00|34226|34176|34225.2|34175.2|34234.7|34180.3|34225|34170.2|273
1688090400000|2023-06-30 02:00:00|34225.3|34175.3|34203.2|34153.2|34225.9|34175.9|34200.9|34146.6|388
1688090700000|2023-06-30 02:05:00|34203.1|34153.1|34197.1|34147.1|34205.5|34153.8|34193.8|34141.7|318
1688091000000|2023-06-30 02:10:00|34197|34147|34198.5|34148.5|34201.5|34151.5|34196.3|34146.3|203
1688091300000|2023-06-30 02:15:00|34198.4|34148.4|34199.8|34149.8|34201.1|34151.1|34197.4|34147.4|221
1688091600000|2023-06-30 02:20:00|34200.1|34150.1|34197.8|34147.8|34200.3|34150.3|34194.4|34140.3|195
1688091900000|2023-06-30 02:25:00|34197.7|34147.7|34194.7|34144.7|34198.6|34148.6|34193.7|34143.7|160
1688092200000|2023-06-30 02:30:00|34195.2|34145.2|34185.9|34135.9|34195.3|34145.3|34184.7|34134.7|250
1688092500000|2023-06-30 02:35:00|34186.5|34136.5|34186.6|34136.6|34190.3|34140.3|34185.1|34135.1|201
1688092800000|2023-06-30 02:40:00|34186.9|34136.9|34185.1|34135.1|34187.5|34137.4|34185|34135|149
1688093100000|2023-06-30 02:45:00|34185.2|34135.2|34191.3|34141.3|34195.5|34141.9|34185|34135|231
1688093400000|2023-06-30 02:50:00|34191.2|34141.2|34194|34144|34194.8|34144.8|34190.9|34135.3|159
1688093700000|2023-06-30 02:55:00|34193.9|34143.9|34198.7|34148.7|34204.9|34149.1|34193.6|34139.5|280
1688094000000|2023-06-30 03:00:00|34198.8|34148.8|34193.5|34143.5|34201|34151|34192.6|34140.9|213
1688094300000|2023-06-30 03:05:00|34193.4|34143.3|34193|34143|34201.6|34145.3|34190.4|34136.4|170
1688094600000|2023-06-30 03:10:00|34192.9|34142.9|34195.3|34145.3|34202.2|34146|34192.9|34137.4|197
1688094900000|2023-06-30 03:15:00|34195.9|34145.9|34193.3|34143.3|34198.3|34148.3|34192.9|34142.9|188
1688095200000|2023-06-30 03:20:00|34193.2|34143.2|34195.7|34145.7|34198.4|34148.4|34193.2|34143.2|195
1688095500000|2023-06-30 03:25:00|34195.8|34145.8|34193.2|34143.2|34196.1|34146.1|34190.7|34140.7|182
1688095800000|2023-06-30 03:30:00|34193.3|34143.3|34187.5|34137.5|34193.4|34143.4|34185.2|34135.2|260
1688096100000|2023-06-30 03:35:00|34187.6|34137.6|34181|34131|34187.6|34137.6|34180.5|34130.5|229
1688096400000|2023-06-30 03:40:00|34180.9|34130.9|34179.2|34129.2|34182.1|34132.1|34178.3|34128.3|142
1688096700000|2023-06-30 03:45:00|34179.3|34129.3|34178.6|34128.6|34183|34133|34177.7|34124.4|176
1688097000000|2023-06-30 03:50:00|34178.5|34128.5|34178|34128|34178.8|34128.8|34171.9|34121.7|206
1688097300000|2023-06-30 03:55:00|34178.3|34128.3|34182.7|34132.7|34182.8|34132.8|34178.2|34122.7|146
1688097600000|2023-06-30 04:00:00|34182.6|34132.6|34178.9|34128.9|34183.1|34133.1|34178|34122.4|125
1688097900000|2023-06-30 04:05:00|34178.8|34128.8|34182|34132|34186|34132.5|34178.4|34123.1|159
1688098200000|2023-06-30 04:10:00|34181.9|34131.9|34178.3|34128.3|34187.2|34132.7|34178.3|34128.3|193
1688098500000|2023-06-30 04:15:00|34178.4|34128.4|34181.6|34131.6|34182.1|34132.1|34175.5|34125.5|168
1688098800000|2023-06-30 04:20:00|34181.7|34131.7|34181.7|34131.7|34182.6|34132.6|34181.3|34131.3|163
1688099100000|2023-06-30 04:25:00|34182|34132|34184.7|34125.2|34187.7|34132.4|34179.7|34125.2|167
1688099400000|2023-06-30 04:30:00|34184.5|34124.3|34187.9|34134.1|34193.7|34134.1|34181.7|34118.9|266
1688099700000|2023-06-30 04:35:00|34187.8|34134.2|34190.5|34135.7|34198.4|34142.6|34187.8|34131.2|177
1688100000000|2023-06-30 04:40:00|34197.3|34141.5|34188.5|34138.5|34197.3|34141.6|34186.4|34131.2|163
1688100300000|2023-06-30 04:45:00|34188.4|34138.4|34191.9|34141.9|34199.6|34143.9|34188.4|34134.9|134
1688100600000|2023-06-30 04:50:00|34191.8|34141.8|34189.5|34139.5|34194.8|34142.7|34186.2|34132.9|168
1688100900000|2023-06-30 04:55:00|34189.4|34139.4|34204|34154|34209.9|34155.9|34188.5|34134|238
1688101200000|2023-06-30 05:00:00|34203.8|34153.8|34189.3|34169.3|34207.8|34175.2|34189|34152|269
1688101500000|2023-06-30 05:05:00|34189.1|34169.1|34191.5|34171.5|34192.9|34172.9|34187.1|34167.1|246
1688101800000|2023-06-30 05:10:00|34191.6|34171.6|34190|34170|34196.4|34176.4|34190|34170|159
1688102100000|2023-06-30 05:15:00|34190.3|34170.3|34184.3|34164.3|34192.1|34172.1|34184.3|34164.3|199
1688102400000|2023-06-30 05:20:00|34184.4|34164.4|34176.3|34156.3|34186.1|34166.1|34174.8|34154.8|232
1688102700000|2023-06-30 05:25:00|34176.4|34156.4|34175.9|34155.9|34177.1|34157.1|34174.7|34154.7|192
1688103000000|2023-06-30 05:30:00|34175.7|34155.7|34169.1|34149.1|34176.9|34156.9|34168.4|34148.4|214
1688103300000|2023-06-30 05:35:00|34168.9|34148.9|34170.6|34150.6|34172|34152|34165.6|34145.6|209
1688103600000|2023-06-30 05:40:00|34170.8|34150.8|34169.2|34149.2|34173.3|34153.3|34167.2|34147.2|248
1688103900000|2023-06-30 05:45:00|34169.3|34149.3|34166|34146|34169.9|34149.9|34165.1|34145.1|194
1688104200000|2023-06-30 05:50:00|34166.2|34146.2|34163.1|34143.1|34172.3|34152.3|34161.6|34141.6|237
1688104500000|2023-06-30 05:55:00|34178.1|34128.1|34175.5|34125.5|34197.1|34147.1|34166.5|34116.5|506
1688104800000|2023-06-30 06:00:00|34162.1|34142.1|34168.4|34148.4|34184.9|34149.7|34154.5|34129.3|551
1688105100000|2023-06-30 06:05:00|34167.6|34147.6|34172.1|34152.1|34172.1|34152.1|34157.6|34137.6|385
1688105400000|2023-06-30 06:10:00|34172.2|34152.2|34161.6|34141.6|34179.3|34159.3|34160.1|34140.1|379
1688105700000|2023-06-30 06:15:00|34161.7|34141.7|34184.7|34164.7|34185.5|34165.5|34160.7|34140.7|552
1688106000000|2023-06-30 06:20:00|34184.8|34164.8|34195.5|34175.5|34199.3|34179.3|34183.9|34163.9|592
1688106300000|2023-06-30 06:25:00|34195.1|34175.1|34195.6|34175.6|34198.7|34178.7|34187.3|34167.3|450
1688106600000|2023-06-30 06:30:00|34196.1|34176.1|34166.1|34146.1|34197.1|34177.1|34152.8|34132.8|510
1688106900000|2023-06-30 06:35:00|34165.8|34145.8|34148|34128|34166.8|34146.8|34146|34126|496
1688107200000|2023-06-30 06:40:00|34148.2|34128.2|34170.3|34150.3|34175.8|34155.8|34148.2|34128.2|541
1688107500000|2023-06-30 06:45:00|34170.4|34150.4|34162.4|34142.4|34184.8|34164.8|34158.5|34138.5|479
1688107800000|2023-06-30 06:50:00|34163.7|34143.7|34182|34162|34186.7|34166.7|34154|34134|482
1688108100000|2023-06-30 06:55:00|34181.4|34161.4|34179.8|34159.8|34181.4|34161.4|34168.5|34148.5|536
1688108400000|2023-06-30 07:00:00|34179.5|34159.5|34140.2|34120.2|34198.9|34178.9|34139.8|34119.8|526
1688108700000|2023-06-30 07:05:00|34140.3|34120.3|34198.6|34178.6|34203.1|34183.1|34140.3|34120.3|552
1688109000000|2023-06-30 07:10:00|34197.9|34177.9|34182.2|34162.2|34208.5|34188.5|34182|34162|422
1688109300000|2023-06-30 07:15:00|34182.3|34162.3|34191.5|34171.5|34194.8|34174.8|34177.7|34157.7|461
1688109600000|2023-06-30 07:20:00|34191.4|34171.4|34185.2|34165.2|34194.7|34174.7|34183.2|34163.2|435
1688109900000|2023-06-30 07:25:00|34185.3|34165.3|34168.2|34148.2|34186|34166|34166.9|34146.9|442
1688110200000|2023-06-30 07:30:00|34168.1|34148.1|34177.9|34157.9|34183.7|34163.7|34165.7|34145.7|493
1688110500000|2023-06-30 07:35:00|34177.8|34157.8|34182.2|34162.2|34182.7|34162.7|34171.7|34151.7|398
1688110800000|2023-06-30 07:40:00|34182.3|34162.3|34196|34176|34196.1|34176.1|34180.7|34160.7|465
1688111100000|2023-06-30 07:45:00|34195.4|34175.4|34195.7|34175.7|34198.8|34178.8|34187.8|34167.8|491
1688111400000|2023-06-30 07:50:00|34195.3|34175.3|34219.9|34199.9|34225.2|34205.2|34190.4|34170.4|492
1688111700000|2023-06-30 07:55:00|34220|34200|34227.1|34207.1|34238.6|34218.6|34216.4|34196.4|487
1688112000000|2023-06-30 08:00:00|34227.2|34207.2|34239|34219|34241.7|34221.7|34225.8|34205.8|535
1688112300000|2023-06-30 08:05:00|34239.2|34219.2|34236.9|34216.9|34245.1|34225.1|34231.8|34211.8|533
1688112600000|2023-06-30 08:10:00|34236.3|34216.3|34237.1|34217.1|34244.2|34224.2|34227.4|34207.4|628
1688112900000|2023-06-30 08:15:00|34237|34217|34242|34222|34242.6|34222.6|34226.4|34206.4|382
1688113200000|2023-06-30 08:20:00|34242.4|34222.4|34275.2|34255.2|34275.7|34255.7|34240.4|34220.4|543
1688113500000|2023-06-30 08:25:00|34275.1|34255.1|34271.6|34251.6|34280.8|34260.8|34264.9|34244.9|610
1688113800000|2023-06-30 08:30:00|34271.9|34251.9|34286.7|34266.7|34289.3|34269.3|34270.2|34250.2|512
1688114100000|2023-06-30 08:35:00|34286.6|34266.6|34275|34255|34298|34278|34274|34254|448
1688114400000|2023-06-30 08:40:00|34275.1|34255.1|34253.1|34233.1|34286.7|34266.7|34244.6|34224.6|489
1688114700000|2023-06-30 08:45:00|34252.8|34232.8|34250.5|34230.5|34253.6|34233.6|34240.9|34220.9|428
1688115000000|2023-06-30 08:50:00|34250.4|34230.4|34249.9|34229.9|34258.8|34238.8|34249.8|34229.8|548
1688115300000|2023-06-30 08:55:00|34250.1|34230.1|34251.7|34231.7|34257.4|34237.4|34247.2|34227.2|578
1688115600000|2023-06-30 09:00:00|34257.9|34237.9|34237.8|34217.8|34263.5|34243.5|34236.7|34216.7|561
1688115900000|2023-06-30 09:05:00|34237.9|34217.9|34233.4|34213.4|34243.6|34223.6|34233.4|34213.4|513
1688116200000|2023-06-30 09:10:00|34234.1|34214.1|34246.3|34226.3|34250.8|34230.8|34228.4|34208.4|410
1688116500000|2023-06-30 09:15:00|34246.4|34226.4|34254.9|34234.9|34255|34235|34241.2|34221.2|362
1688116800000|2023-06-30 09:20:00|34254.8|34234.8|34258.7|34238.7|34260.6|34240.6|34248.2|34228.2|359
1688117100000|2023-06-30 09:25:00|34258.9|34238.9|34246|34226|34262.3|34242.3|34245.2|34225.2|408
1688117400000|2023-06-30 09:30:00|34246.2|34226.2|34243.3|34223.3|34248.2|34228.2|34234.6|34214.6|603
1688117700000|2023-06-30 09:35:00|34243.4|34223.4|34249.9|34229.9|34254.3|34234.3|34242.9|34222.9|424
1688118000000|2023-06-30 09:40:00|34249.8|34229.8|34233.7|34213.7|34251.8|34231.8|34232.1|34212.1|474
1688118300000|2023-06-30 09:45:00|34233.8|34213.8|34229.5|34209.5|34240.5|34220.5|34229.4|34209.4|432
1688118600000|2023-06-30 09:50:00|34229.4|34209.4|34233.6|34213.6|34238.2|34218.2|34227.2|34207.2|406
1688118900000|2023-06-30 09:55:00|34235.9|34215.9|34240.4|34220.4|34241.4|34221.4|34225.9|34205.9|492
1688119200000|2023-06-30 10:00:00|34240.1|34220.1|34241.8|34221.8|34244|34224|34232.4|34212.4|567
1688119500000|2023-06-30 10:05:00|34243|34223|34242.2|34222.2|34246.2|34226.2|34240.3|34220.3|390
1688119800000|2023-06-30 10:10:00|34242.1|34222.1|34246.9|34226.9|34252.6|34232.6|34239.8|34219.8|497
1688120100000|2023-06-30 10:15:00|34247.6|34227.6|34246.1|34226.1|34249.7|34229.7|34243.4|34223.4|505
1688120400000|2023-06-30 10:20:00|34246|34226|34257.9|34237.9|34258.9|34238.9|34245.6|34225.6|415
1688120700000|2023-06-30 10:25:00|34258.1|34238.1|34284.1|34264.1|34290|34270|34257.4|34237.4|404
1688121000000|2023-06-30 10:30:00|34284|34264|34281.6|34261.6|34285.1|34265.1|34275.5|34255.5|351
1688121300000|2023-06-30 10:35:00|34281.8|34261.8|34271.2|34251.2|34285.8|34265.8|34270.8|34250.8|421
1688121600000|2023-06-30 10:40:00|34271|34251|34265.4|34245.4|34273.4|34253.4|34263.8|34243.8|431
1688121900000|2023-06-30 10:45:00|34265.3|34245.3|34264.5|34244.5|34267.3|34247.3|34262.1|34242.1|400
1688122200000|2023-06-30 10:50:00|34264.6|34244.6|34281.9|34261.9|34282.3|34262.3|34260.6|34240.6|344
1688122500000|2023-06-30 10:55:00|34282|34262|34261.9|34241.9|34284.9|34264.9|34261|34241|476
1688122800000|2023-06-30 11:00:00|34262.5|34242.5|34257|34237|34271.3|34251.3|34254.6|34234.6|516
1688123100000|2023-06-30 11:05:00|34256.8|34236.8|34262.7|34242.7|34270.6|34250.6|34254.6|34234.6|365
1688123400000|2023-06-30 11:10:00|34262.5|34242.5|34269.7|34249.7|34281.2|34261.2|34261.8|34241.8|338
1688123700000|2023-06-30 11:15:00|34270.1|34250.1|34269.7|34249.7|34271.1|34251.1|34264.2|34244.2|488
1688124000000|2023-06-30 11:20:00|34268.8|34248.8|34277|34257|34279.3|34259.3|34265.9|34245.9|440
1688124300000|2023-06-30 11:25:00|34277.2|34257.2|34276.2|34256.2|34280.3|34260.3|34272.1|34252.1|452
1688124600000|2023-06-30 11:30:00|34276.1|34256.1|34271.6|34251.6|34276.5|34256.5|34269.9|34249.9|425
1688124900000|2023-06-30 11:35:00|34271.5|34251.5|34263.3|34243.3|34271.8|34251.8|34261.9|34241.9|396
1688125200000|2023-06-30 11:40:00|34263.2|34243.2|34265.2|34245.2|34267.5|34247.5|34258.6|34238.6|383
1688125500000|2023-06-30 11:45:00|34265.4|34245.4|34296.3|34276.3|34307.4|34287.4|34261|34241|524
1688125800000|2023-06-30 11:50:00|34296.7|34276.7|34280.9|34260.9|34297.6|34277.6|34279.6|34259.6|398
1688126100000|2023-06-30 11:55:00|34281|34261|34288.1|34268.1|34292.2|34272.2|34270.6|34250.6|478
1688126400000|2023-06-30 12:00:00|34288.2|34268.2|34250.9|34230.9|34291.6|34271.6|34249.9|34229.9|509
1688126700000|2023-06-30 12:05:00|34250.7|34230.7|34236.3|34216.3|34253.5|34233.5|34234.8|34214.8|422
1688127000000|2023-06-30 12:10:00|34236.6|34216.6|34214.9|34194.9|34240|34220|34212.9|34192.9|548
1688127300000|2023-06-30 12:15:00|34215|34195|34196.5|34176.5|34223.6|34203.6|34196.5|34176.5|504
1688127600000|2023-06-30 12:20:00|34196.4|34176.4|34213.2|34193.2|34226.9|34206.9|34192.4|34172.4|531
1688127900000|2023-06-30 12:25:00|34211.6|34191.6|34268.8|34181.3|34268.8|34206.6|34204.9|34181|614
1688128200000|2023-06-30 12:30:00|34269|34181.5|34177.9|34157.9|34269.7|34197.7|34176.6|34154.8|950
1688128500000|2023-06-30 12:35:00|34177.3|34157.3|34175.2|34155.2|34185|34165|34168.5|34148.5|741
1688128800000|2023-06-30 12:40:00|34175.1|34155.1|34190.9|34170.9|34191.3|34171.3|34166.6|34146.6|752
1688129100000|2023-06-30 12:45:00|34192|34172|34188.7|34168.7|34216.5|34196.5|34182.6|34162.6|749
1688129400000|2023-06-30 12:50:00|34188.8|34168.8|34190.6|34170.6|34196.9|34176.9|34178.1|34158.1|684
1688129700000|2023-06-30 12:55:00|34190.4|34170.4|34148.4|34128.4|34190.8|34170.8|34140|34120|686
1688130000000|2023-06-30 13:00:00|34150.2|34130.2|34142.2|34122.2|34153.7|34133.7|34140.4|34120.4|721
1688130300000|2023-06-30 13:05:00|34142.3|34122.3|34142.2|34122.2|34152.6|34132.6|34134.5|34114.5|711
1688130600000|2023-06-30 13:10:00|34142.3|34122.3|34129.8|34109.8|34145|34125|34129.8|34109.8|634
1688130900000|2023-06-30 13:15:00|34131.1|34111.1|34125.7|34105.7|34135|34115|34116.7|34096.7|594
1688131200000|2023-06-30 13:20:00|34125.5|34105.5|34143.9|34123.9|34146.5|34126.5|34121.8|34101.8|596
1688131500000|2023-06-30 13:25:00|34143|34123|34140.9|34120.9|34164.6|34144.6|34139.3|34119.3|760
1688131800000|2023-06-30 13:30:00|34141|34121|34158.8|34138.8|34158.8|34138.8|34136.1|34116.1|644
1688132100000|2023-06-30 13:35:00|34158.9|34138.9|34158.3|34138.3|34172.2|34152.2|34155.6|34135.6|510
1688132400000|2023-06-30 13:40:00|34158.6|34138.6|34124.5|34104.5|34159.4|34139.4|34118.1|34098.1|648
1688132700000|2023-06-30 13:45:00|34124.4|34104.4|34128.4|34108.4|34135.4|34115.4|34119.8|34099.8|590
1688133000000|2023-06-30 13:50:00|34130.4|34110.4|34146.7|34126.7|34148.6|34128.6|34124.9|34104.9|656
1688133300000|2023-06-30 13:55:00|34145.1|34125.1|34175|34099.3|34175|34125.1|34129.8|34093|596
1688133600000|2023-06-30 14:00:00|34175.8|34100.2|34138.3|34118.3|34175.8|34118.3|34114.7|34091.8|864
1688133900000|2023-06-30 14:05:00|34139.2|34119.2|34132.7|34112.7|34142.2|34122.2|34123.5|34103.5|759
1688134200000|2023-06-30 14:10:00|34132.4|34112.4|34104.8|34084.8|34142.4|34122.4|34102.3|34082.3|765
1688134500000|2023-06-30 14:15:00|34104.9|34084.9|34084.6|34064.6|34115.6|34095.6|34075.6|34055.6|799
1688134800000|2023-06-30 14:20:00|34084.7|34064.7|34077.1|34057.1|34094.7|34074.7|34068.8|34048.8|775
1688135100000|2023-06-30 14:25:00|34076.9|34056.9|34110.1|34090.1|34110.6|34090.6|34069.6|34049.6|692
1688135400000|2023-06-30 14:30:00|34109.8|34089.8|34093|34073|34116.2|34096.2|34091.9|34071.9|746
1688135700000|2023-06-30 14:35:00|34092.9|34072.9|34132.9|34112.9|34148.4|34128.4|34092.2|34072.2|765
1688136000000|2023-06-30 14:40:00|34132.7|34112.7|34123.5|34103.5|34141.9|34121.9|34118.1|34098.1|750
1688136300000|2023-06-30 14:45:00|34124.4|34104.4|34145.4|34125.4|34145.5|34125.5|34106.4|34086.4|803
1688136600000|2023-06-30 14:50:00|34145.3|34125.3|34137.2|34117.2|34160.8|34140.8|34136.7|34116.7|790
1688136900000|2023-06-30 14:55:00|34137.3|34117.3|34206.5|34186.5|34211.7|34191.7|34129.5|34109.5|892
1688137200000|2023-06-30 15:00:00|34206.1|34186.1|34172.2|34152.2|34212.3|34192.3|34171.4|34151.4|738
1688137500000|2023-06-30 15:05:00|34172.4|34152.4|34153.1|34133.1|34183.8|34163.8|34150.4|34130.4|512
1688137800000|2023-06-30 15:10:00|34152.6|34132.6|34171.6|34151.6|34187.8|34167.8|34151.1|34131.1|577
1688138100000|2023-06-30 15:15:00|34171.5|34151.5|34152.8|34132.8|34174.5|34154.5|34146.3|34126.3|702
1688138400000|2023-06-30 15:20:00|34152.7|34132.7|34138.1|34118.1|34157.2|34137.2|34138.1|34118.1|665
1688138700000|2023-06-30 15:25:00|34138.3|34118.3|34151.6|34131.6|34172.4|34152.4|34136.9|34116.9|611
1688139000000|2023-06-30 15:30:00|34151.3|34131.3|34144.7|34124.7|34156.7|34136.7|34143.7|34123.7|633
1688139300000|2023-06-30 15:35:00|34144.6|34124.6|34154.3|34134.3|34157.1|34137.1|34137.9|34117.9|637
1688139600000|2023-06-30 15:40:00|34154.1|34134.1|34147.3|34127.3|34157.3|34137.3|34144.5|34124.5|539
1688139900000|2023-06-30 15:45:00|34148.3|34128.3|34147.7|34127.7|34155.3|34135.3|34141.2|34121.2|445
1688140200000|2023-06-30 15:50:00|34148.7|34128.7|34160.2|34140.2|34174|34154|34146.8|34126.8|484
1688140500000|2023-06-30 15:55:00|34160.1|34140.1|34136.7|34116.7|34174.8|34154.8|34134.9|34114.9|522
1688140800000|2023-06-30 16:00:00|34136.9|34116.9|34136.7|34116.7|34142.9|34122.9|34132.2|34112.2|504
1688141100000|2023-06-30 16:05:00|34136.8|34116.8|34158.9|34138.9|34166.1|34146.1|34136.3|34116.3|496
1688141400000|2023-06-30 16:10:00|34158.8|34138.8|34160.6|34140.6|34168.3|34148.3|34153.3|34133.3|459
1688141700000|2023-06-30 16:15:00|34160.4|34140.4|34152.6|34132.6|34160.4|34140.4|34151|34131|441
1688142000000|2023-06-30 16:20:00|34152.4|34132.4|34148.8|34128.8|34157.8|34137.8|34146.3|34126.3|524
1688142300000|2023-06-30 16:25:00|34149|34129|34157.7|34137.7|34158.5|34138.5|34145.3|34125.3|556
1688142600000|2023-06-30 16:30:00|34157.5|34137.5|34152.3|34132.3|34158|34138|34143.3|34123.3|425
1688142900000|2023-06-30 16:35:00|34152.2|34132.2|34151.8|34131.8|34152.5|34132.5|34146.8|34126.8|384
1688143200000|2023-06-30 16:40:00|34151.7|34131.7|34158|34138|34159.4|34139.4|34151.7|34131.7|359
1688143500000|2023-06-30 16:45:00|34158.8|34138.8|34156.4|34136.4|34158.8|34138.8|34151.3|34131.3|448
1688143800000|2023-06-30 16:50:00|34156.3|34136.3|34159.8|34139.8|34164.3|34144.3|34155.3|34135.3|324
1688144100000|2023-06-30 16:55:00|34159.9|34139.9|34138.8|34118.8|34160.6|34140.6|34138.8|34118.8|424
1688144400000|2023-06-30 17:00:00|34139.8|34119.8|34134.5|34114.5|34142.2|34122.2|34130|34110|428
1688144700000|2023-06-30 17:05:00|34133.8|34113.8|34135.9|34115.9|34138.9|34118.9|34129.3|34109.3|338
1688145000000|2023-06-30 17:10:00|34136.9|34116.9|34128.4|34108.4|34139|34119|34125.4|34105.4|372
1688145300000|2023-06-30 17:15:00|34128.3|34108.3|34133.6|34113.6|34134.6|34114.6|34128.3|34108.3|307
1688145600000|2023-06-30 17:20:00|34133.4|34113.4|34142.5|34122.5|34144.3|34124.3|34133.2|34113.2|398
1688145900000|2023-06-30 17:25:00|34142.4|34122.4|34143.3|34123.3|34144.8|34124.8|34136.6|34116.6|573
1688146200000|2023-06-30 17:30:00|34143|34123|34150.3|34130.3|34151.2|34131.2|34142.9|34122.9|512
1688146500000|2023-06-30 17:35:00|34149.3|34129.3|34159|34139|34159.4|34139.4|34147.4|34127.4|551
1688146800000|2023-06-30 17:40:00|34159.1|34139.1|34163.7|34143.7|34165.3|34145.3|34157.2|34137.2|559
1688147100000|2023-06-30 17:45:00|34163.6|34143.6|34166.5|34146.5|34169.2|34149.2|34162.3|34142.3|492
1688147400000|2023-06-30 17:50:00|34166.3|34146.3|34161.9|34141.9|34167|34147|34161.3|34141.3|634
1688147700000|2023-06-30 17:55:00|34161.8|34141.8|34162.9|34142.9|34166.6|34146.6|34160.5|34140.5|611
1688148000000|2023-06-30 18:00:00|34163.3|34143.3|34156.2|34136.2|34164.5|34144.5|34148.4|34128.4|488
1688148300000|2023-06-30 18:05:00|34156.1|34136.1|34151.5|34131.5|34157.4|34137.4|34149.2|34129.2|445
1688148600000|2023-06-30 18:10:00|34151.4|34131.4|34152.3|34132.3|34154.2|34134.2|34147.1|34127.1|538
1688148900000|2023-06-30 18:15:00|34152.4|34132.4|34155.9|34135.9|34158.5|34138.5|34150|34130|323
1688149200000|2023-06-30 18:20:00|34155.8|34135.8|34156.8|34136.8|34158.7|34138.7|34152.7|34132.7|447
1688149500000|2023-06-30 18:25:00|34157.3|34137.3|34157.1|34137.1|34160.4|34140.4|34152.1|34132.1|565
1688149800000|2023-06-30 18:30:00|34157|34137|34155.7|34135.7|34161.7|34141.7|34155.6|34135.6|598
1688150100000|2023-06-30 18:35:00|34156.2|34136.2|34143.9|34123.9|34157.9|34137.9|34139.6|34119.6|437
1688150400000|2023-06-30 18:40:00|34144|34124|34144.8|34124.8|34147|34127|34142|34122|413
1688150700000|2023-06-30 18:45:00|34144.3|34124.3|34144.1|34124.1|34149.3|34129.3|34141.9|34121.9|450
1688151000000|2023-06-30 18:50:00|34144.7|34124.7|34146|34126|34148.3|34128.3|34143.2|34123.2|486
1688151300000|2023-06-30 18:55:00|34145.7|34125.7|34160.3|34140.3|34164.5|34144.5|34142.3|34122.3|371
1688151600000|2023-06-30 19:00:00|34160.2|34140.2|34160.6|34140.6|34163.8|34143.8|34157.9|34137.9|408
1688151900000|2023-06-30 19:05:00|34159.9|34139.9|34156.1|34136.1|34160.8|34140.8|34154.7|34134.7|280
1688152200000|2023-06-30 19:10:00|34156.2|34136.2|34159.2|34139.2|34162.7|34142.7|34155.6|34135.6|248
1688152500000|2023-06-30 19:15:00|34157.7|34137.7|34151.2|34131.2|34159.2|34139.2|34149.8|34129.8|307
1688152800000|2023-06-30 19:20:00|34151.9|34131.9|34155.3|34135.3|34155.5|34135.5|34150.5|34130.5|263
1688153100000|2023-06-30 19:25:00|34155.2|34135.2|34159.2|34139.2|34159.9|34139.9|34153.1|34133.1|274
1688153400000|2023-06-30 19:30:00|34159.3|34139.3|34165.7|34145.7|34169.1|34149.1|34156|34136|460
1688153700000|2023-06-30 19:35:00|34165.8|34145.8|34161.3|34141.3|34166.3|34146.3|34159.8|34139.8|435
1688154000000|2023-06-30 19:40:00|34161.1|34141.1|34165.3|34145.3|34167.9|34147.9|34160|34140|424
1688154300000|2023-06-30 19:45:00|34165.2|34145.2|34192.7|34142.7|34192.9|34160.7|34165.2|34138.4|433
1688154600000|2023-06-30 19:50:00|34192.3|34142.3|34185.8|34134.9|34195.8|34159.3|34174.1|34134.3|426
1688154900000|2023-06-30 19:55:00|34186|34139.1|34184|34134|34191.5|34141.5|34180.3|34130.3|477
1688155200000|2023-06-30 20:00:00|34183.9|34133.9|34193.8|34143.8|34195.4|34143.8|34182.2|34116.7|570
1688155500000|2023-06-30 20:05:00|34193.7|34143.7|34196.7|34140.9|34196.7|34145.4|34192.6|34138.4|252
1688155800000|2023-06-30 20:10:00|34196.6|34140.4|34191|34141|34201.2|34144.9|34189.4|34132.9|335
1688156100000|2023-06-30 20:15:00|34191.1|34141.1|34190|34140|34193.2|34143.2|34187.3|34137.3|312
1688156400000|2023-06-30 20:20:00|34190.1|34140.1|34189.8|34139.8|34196.1|34146.1|34187.5|34137.5|334
1688156700000|2023-06-30 20:25:00|34189.9|34139.9|34188.3|34138.3|34191.8|34141.8|34188.3|34138.3|210
1688157000000|2023-06-30 20:30:00|34188.4|34138.4|34192.9|34142.9|34195.2|34145.2|34187.1|34137.1|253
1688157300000|2023-06-30 20:35:00|34192.1|34142.1|34220.8|34125.9|34223|34153.5|34189.8|34124.5|157
1688157600000|2023-06-30 20:40:00|34220.9|34126.6|34229.6|34116.3|34230.4|34126.6|34220|34114.7|250
1688157900000|2023-06-30 20:45:00|34231.1|34116.5|34232.9|34112.9|34240.3|34123.5|34224.2|34104.2|145
1688158200000|2023-06-30 20:50:00|34230.7|34110.7|34225.2|34105.2|34237.4|34117.4|34224.7|34104.7|165
1688158500000|2023-06-30 20:55:00|34223.4|34103.4|34231.4|34111.4|34300.8|34180.8|34204.9|34084.9|385
1688328000000|2023-07-02 20:00:00|34210|34065|34213.7|34068.7|34213.7|34068.7|34210|34065|4
1688328300000|2023-07-02 20:05:00|34210.8|34065.8|34229.9|34084.9|34229.9|34084.9|34210.8|34065.8|3
1688328600000|2023-07-02 20:10:00|34216.8|34071.8|34215.7|34070.7|34216.8|34071.8|34215.7|34070.7|2
1688328900000|2023-07-02 20:15:00|34241.9|34096.9|34241.8|34096.8|34241.9|34096.9|34241.8|34096.8|2
1688329200000|2023-07-02 20:20:00|34241.7|34096.7|34226|34081|34241.7|34096.7|34226|34081|7
1688329500000|2023-07-02 20:25:00|34241.1|34096.1|34227|34082|34241.1|34096.1|34227|34082|3
1688329800000|2023-07-02 20:30:00|34227.9|34082.9|34246.2|34101.2|34246.4|34101.4|34227|34082|11
1688330100000|2023-07-02 20:35:00|34246.1|34101.1|34244.4|34099.4|34246.1|34101.1|34218.2|34073.2|16
1688330400000|2023-07-02 20:40:00|34244|34099|34243.5|34098.5|34244|34099|34243.5|34098.5|5
1688330700000|2023-07-02 20:45:00|34243.4|34098.4|34225.4|34080.4|34243.4|34098.4|34225.4|34080.4|5
1688331000000|2023-07-02 20:50:00|34225.3|34080.3|34243.2|34098.2|34243.2|34098.2|34225.3|34080.3|2
1688331300000|2023-07-02 20:55:00|34219.5|34074.5|34219.3|34074.3|34219.5|34074.5|34218.7|34073.7|5
1688331600000|2023-07-02 21:00:00|34246.2|34101.2|34233.6|34108.6|34249.5|34108.7|34224.7|34089.8|64
1688331900000|2023-07-02 21:05:00|34224.9|34099.9|34209.8|34089.8|34231|34111|34209.4|34089.4|18
1688332200000|2023-07-02 21:10:00|34211.9|34091.9|34247|34127|34247.2|34127.2|34204.1|34084.1|76
1688332500000|2023-07-02 21:15:00|34247.1|34127.1|34206.6|34086.6|34247.8|34127.8|34205.8|34085.8|67
1688332800000|2023-07-02 21:20:00|34225.9|34105.9|34244.3|34124.3|34244.8|34124.8|34220.1|34100.1|32
1688333100000|2023-07-02 21:25:00|34235.1|34115.1|34221.3|34101.3|34240|34120|34217.4|34097.4|20
1688333400000|2023-07-02 21:30:00|34220|34100|34223.3|34103.3|34223.8|34103.8|34213|34093|104
1688333700000|2023-07-02 21:35:00|34222.9|34102.9|34216.3|34096.3|34222.9|34102.9|34212.6|34092.6|109
1688334000000|2023-07-02 21:40:00|34213.6|34093.6|34213.1|34093.1|34227.5|34107.5|34203.2|34083.2|41
1688334300000|2023-07-02 21:45:00|34214.7|34094.7|34220.6|34100.6|34227.4|34107.4|34213|34093|33
1688334600000|2023-07-02 21:50:00|34217.5|34097.5|34213.3|34093.3|34220.6|34100.6|34213.3|34093.3|35
1688334900000|2023-07-02 21:55:00|34213.4|34093.4|34216.2|34096.2|34217.5|34097.5|34213.2|34093.2|66
1688335200000|2023-07-02 22:00:00|34216|34096|34207.6|34087.6|34220.3|34100.3|34189.4|34069.4|269
1688335500000|2023-07-02 22:05:00|34207.5|34087.5|34204.2|34084.2|34207.6|34087.6|34197.5|34077.5|348
1688335800000|2023-07-02 22:10:00|34204.3|34084.3|34201.3|34081.3|34216.1|34096.1|34196.6|34076.6|317
1688336100000|2023-07-02 22:15:00|34199.8|34079.8|34201.1|34081.1|34216|34096|34185.2|34065.2|259
1688336400000|2023-07-02 22:20:00|34201|34081|34191.7|34071.7|34218.4|34098.4|34183.4|34063.4|487
1688336700000|2023-07-02 22:25:00|34191.6|34071.6|34200.9|34080.9|34207|34087|34187.8|34067.8|148
1688337000000|2023-07-02 22:30:00|34200.8|34080.8|34207.5|34087.5|34214.7|34094.7|34193.4|34073.4|508
1688337300000|2023-07-02 22:35:00|34207.1|34087.1|34208.8|34088.8|34221.8|34101.8|34188.9|34070.5|448
1688337600000|2023-07-02 22:40:00|34207.4|34087.4|34211.4|34091.4|34219.7|34099.7|34196.6|34076.6|408
1688337900000|2023-07-02 22:45:00|34210.3|34090.3|34204.1|34084.1|34217.5|34097.5|34195.9|34075.9|329
1688338200000|2023-07-02 22:50:00|34204.4|34084.4|34213.5|34093.5|34219.5|34099.5|34201.9|34081.9|809
1688338500000|2023-07-02 22:55:00|34216.3|34096.3|34206.1|34086.1|34217.3|34097.3|34195.4|34075.4|414
1688338800000|2023-07-02 23:00:00|34201.7|34081.7|34200.9|34080.9|34219.2|34099.2|34200.3|34080.3|232
1688339100000|2023-07-02 23:05:00|34200.4|34080.4|34210|34090|34217.7|34097.7|34199.5|34079.5|173
1688339400000|2023-07-02 23:10:00|34209.9|34089.9|34218.4|34098.4|34219.3|34099.3|34202|34082|140
1688339700000|2023-07-02 23:15:00|34216.6|34096.6|34221.1|34101.1|34222|34102|34209.6|34089.6|136
1688340000000|2023-07-02 23:20:00|34222.4|34102.4|34210.7|34090.7|34226.1|34106.1|34210.4|34090.4|138
1688340300000|2023-07-02 23:25:00|34210.6|34090.6|34213.4|34093.4|34223.8|34103.8|34203.1|34085.2|185
1688340600000|2023-07-02 23:30:00|34213.3|34093.3|34208.8|34088.8|34224.7|34104.7|34199|34079|320
1688340900000|2023-07-02 23:35:00|34208.6|34088.6|34202.3|34082.3|34226.3|34106.3|34198.5|34078.5|473
1688341200000|2023-07-02 23:40:00|34202.2|34082.2|34215.9|34095.9|34227|34107|34199.6|34079.6|489
1688341500000|2023-07-02 23:45:00|34207.4|34094.5|34212.7|34125.3|34218.4|34146.4|34184.4|34090.6|483
1688341800000|2023-07-02 23:50:00|34212.6|34125.4|34213.8|34139.6|34217.2|34141|34200.6|34124.5|332
1688342100000|2023-07-02 23:55:00|34213.7|34139.5|34210|34144.6|34228.7|34161.2|34208.5|34129.6|385
1688342400000|2023-07-03 00:00:00|34214|34143.4|34194|34126.3|34219.7|34151.6|34189.4|34122.4|664
1688342700000|2023-07-03 00:05:00|34193.8|34126.2|34184.4|34126.4|34211|34136.6|34184|34117|537
1688343000000|2023-07-03 00:10:00|34184.6|34126.1|34183.4|34125.6|34191|34127.8|34181.4|34119.5|335
1688343300000|2023-07-03 00:15:00|34184|34125.9|34187.3|34128.8|34192.7|34129.5|34180.7|34118.7|333
1688343600000|2023-07-03 00:20:00|34187.4|34128.6|34194.7|34134.6|34197.1|34136.7|34186.9|34123.9|279
1688343900000|2023-07-03 00:25:00|34194.6|34134.5|34189.9|34128.4|34199|34138.1|34188.2|34127.3|356
1688344200000|2023-07-03 00:30:00|34189.7|34128.5|34191.5|34133.1|34194.9|34134.4|34189.7|34128.1|375
1688344500000|2023-07-03 00:35:00|34191.2|34133.2|34199.7|34140.1|34200.3|34140.6|34190.7|34131.7|300
1688344800000|2023-07-03 00:40:00|34199.9|34140|34224.4|34166.6|34226.2|34169.6|34197.9|34138.7|351
1688345100000|2023-07-03 00:45:00|34224.7|34166.5|34231.3|34173.4|34232.6|34174|34222.8|34162.7|257
1688345400000|2023-07-03 00:50:00|34231.4|34173.6|34235.7|34175.1|34236.1|34177.5|34230.3|34170.4|324
1688345700000|2023-07-03 00:55:00|34235.2|34174.7|34240.3|34178.8|34242.4|34184.1|34233.3|34173.4|328
1688346000000|2023-07-03 01:00:00|34240.5|34179|34240.7|34190.7|34246.8|34190.9|34232|34171.4|274
1688346300000|2023-07-03 01:05:00|34240.8|34190.8|34234.3|34183.7|34240.9|34190.9|34230.2|34179.1|236
1688346600000|2023-07-03 01:10:00|34234.4|34183.6|34239.7|34177.8|34241.6|34187.8|34231.2|34177.6|222
1688346900000|2023-07-03 01:15:00|34239.4|34177.9|34223|34173|34239.4|34177.9|34220.2|34168.9|254
1688347200000|2023-07-03 01:20:00|34222.9|34172.9|34225.9|34175.9|34231.1|34181.1|34222.3|34171.7|245
1688347500000|2023-07-03 01:25:00|34226|34176|34224.8|34169.7|34230.8|34177.6|34223|34167.6|271
1688347800000|2023-07-03 01:30:00|34224|34169.5|34198.7|34139.9|34224.9|34169.5|34198.4|34139.9|570
1688348100000|2023-07-03 01:35:00|34198.5|34141.3|34173.6|34123.6|34200.1|34141.3|34170.5|34120.5|450
1688348400000|2023-07-03 01:40:00|34174|34124|34182.9|34132.9|34185.9|34133.5|34173.4|34120.9|275
1688348700000|2023-07-03 01:45:00|34182.8|34132.8|34184.4|34134.4|34184.4|34134.4|34175.7|34117.4|327
1688349000000|2023-07-03 01:50:00|34184.5|34134.5|34191|34140.3|34193.8|34143.1|34184.5|34134.5|276
1688349300000|2023-07-03 01:55:00|34190.9|34140.2|34189.6|34138.2|34195.6|34145.6|34188.9|34137.9|299
1688349600000|2023-07-03 02:00:00|34189.5|34138.3|34187.1|34136.6|34192.4|34142.4|34185.1|34134.9|278
1688349900000|2023-07-03 02:05:00|34187.2|34136.7|34191.6|34141.1|34194.6|34144.6|34186.3|34136.2|237
1688350200000|2023-07-03 02:10:00|34191.5|34141|34185|34134.7|34193.1|34143.1|34184.6|34134|280
1688350500000|2023-07-03 02:15:00|34184.9|34134.6|34191.9|34141.2|34193.1|34142.7|34183.4|34132.8|221
1688350800000|2023-07-03 02:20:00|34191.7|34141.1|34190.3|34139.8|34196.1|34146.1|34187|34136.6|214
1688351100000|2023-07-03 02:25:00|34190.2|34139.7|34191.2|34141.2|34193.5|34143.5|34188.3|34138.3|185
1688351400000|2023-07-03 02:30:00|34192.6|34142.6|34194.3|34143.4|34196.2|34146.2|34191|34140.6|241
1688351700000|2023-07-03 02:35:00|34194.2|34143.3|34195.2|34145.2|34195.9|34145.9|34191.7|34141.1|246
1688352000000|2023-07-03 02:40:00|34194.9|34144.9|34189.9|34139|34195.2|34145.2|34186.5|34136.1|208
1688352300000|2023-07-03 02:45:00|34189.8|34137.9|34189|34138.7|34194.6|34144.6|34188.2|34137.6|202
1688352600000|2023-07-03 02:50:00|34189.2|34138.9|34196|34146|34196.1|34146.1|34188.7|34138.4|196
1688352900000|2023-07-03 02:55:00|34195.9|34145.9|34203.1|34153.1|34203.1|34153.1|34191.8|34141.2|176
1688353200000|2023-07-03 03:00:00|34203.2|34153.2|34201.7|34151.7|34206|34156|34201.7|34151.7|167
1688353500000|2023-07-03 03:05:00|34201.8|34151.8|34200.2|34150.2|34202.6|34152.6|34199.5|34149.5|135
1688353800000|2023-07-03 03:10:00|34200.5|34150.5|34200.1|34150.1|34201.7|34151.7|34199.5|34149.5|145
1688354100000|2023-07-03 03:15:00|34200.2|34150.2|34201|34147.8|34203.5|34151.9|34199.9|34145.7|225
1688354400000|2023-07-03 03:20:00|34200.9|34149.3|34201.2|34149.9|34204.8|34153|34199.9|34147.5|260
1688354700000|2023-07-03 03:25:00|34201.1|34150|34199.9|34148.2|34202|34150.5|34192.2|34141.7|206
1688355000000|2023-07-03 03:30:00|34199.8|34148.3|34199|34145|34201.8|34148.7|34198.2|34144.9|235
1688355300000|2023-07-03 03:35:00|34198.6|34144.9|34198.3|34146.3|34202.8|34149.3|34197.9|34144.7|293
1688355600000|2023-07-03 03:40:00|34198.7|34146.6|34185.6|34132.8|34198.7|34146.6|34185.2|34131|283
1688355900000|2023-07-03 03:45:00|34185.9|34133|34184.8|34131.6|34190|34135.9|34178.3|34123.9|276
1688356200000|2023-07-03 03:50:00|34184.9|34132.3|34183.6|34128.1|34186.6|34132.3|34181|34126.8|311
1688356500000|2023-07-03 03:55:00|34183.5|34128.2|34182.8|34126.5|34184.5|34129.4|34178.9|34123.3|275
1688356800000|2023-07-03 04:00:00|34181.9|34127.1|34178.5|34121.6|34183.4|34128.5|34177.8|34121.4|255
1688357100000|2023-07-03 04:05:00|34178.4|34121.7|34179.7|34126.1|34182.3|34127.3|34177.5|34121.6|154
1688357400000|2023-07-03 04:10:00|34179.4|34125|34178.3|34121|34180.4|34125|34176.1|34120.5|209
1688357700000|2023-07-03 04:15:00|34178.2|34121.1|34180.5|34122.3|34181.8|34124.6|34176.6|34120.5|222
1688358000000|2023-07-03 04:20:00|34180.4|34122.2|34179.4|34119.8|34183.8|34125.2|34178.6|34119.7|212
1688358300000|2023-07-03 04:25:00|34179.3|34120|34174.2|34116.7|34179.9|34121.2|34171.9|34114.4|190
1688358600000|2023-07-03 04:30:00|34174|34116.8|34176.3|34117.3|34178.5|34120.3|34174|34114.9|224
1688358900000|2023-07-03 04:35:00|34176.2|34117.6|34176.8|34120|34180|34122.6|34175.2|34116.9|313
1688359200000|2023-07-03 04:40:00|34176.7|34119.9|34178.8|34120.2|34179.6|34121.8|34176|34118.2|278
1688359500000|2023-07-03 04:45:00|34178.7|34120.1|34177.3|34117.4|34180.6|34122.8|34174.7|34116.9|213
1688359800000|2023-07-03 04:50:00|34176.5|34117.3|34175.1|34118.3|34179.4|34122.2|34174.9|34117.3|311
1688360100000|2023-07-03 04:55:00|34175|34117.3|34173.1|34110.3|34178|34117.7|34168.6|34106.5|333
1688360400000|2023-07-03 05:00:00|34171.6|34112.4|34171.9|34120.2|34174.6|34120.5|34169.1|34112.1|322
1688360700000|2023-07-03 05:05:00|34172.6|34120.9|34168.9|34117.9|34173.5|34122.1|34167.9|34116.8|210
1688361000000|2023-07-03 05:10:00|34168.8|34117.8|34169.8|34119.8|34170.7|34120.7|34168|34115.4|166
1688361300000|2023-07-03 05:15:00|34169.7|34119.7|34136.9|34086.9|34172.3|34121.9|34111.2|34060.8|389
1688361600000|2023-07-03 05:20:00|34136.8|34086.8|34141.5|34091.1|34167.1|34117.1|34136.7|34086.2|391
1688361900000|2023-07-03 05:25:00|34141.8|34091.2|34135.9|34085.9|34147.8|34095.2|34134.5|34084.5|276
1688362200000|2023-07-03 05:30:00|34136.5|34086.5|34135.1|34085.1|34141.8|34091.8|34134.2|34084.2|328
1688362500000|2023-07-03 05:35:00|34135.2|34085.2|34141.7|34091.7|34142.7|34092.7|34133.6|34083.6|306
1688362800000|2023-07-03 05:40:00|34141.8|34091.8|34145.8|34095.8|34145.9|34095.9|34140.8|34090.8|248
1688363100000|2023-07-03 05:45:00|34146.4|34096.4|34150.7|34100.7|34153.8|34103.8|34146.4|34096.4|292
1688363400000|2023-07-03 05:50:00|34150.5|34100.5|34152.2|34102.2|34154.4|34102.2|34148|34096.4|277
1688363700000|2023-07-03 05:55:00|34152.1|34102.1|34186.3|34119.6|34186.6|34126.9|34152|34101.4|501
1688364000000|2023-07-03 06:00:00|34183.4|34124.8|34212.2|34192.2|34213.7|34193.7|34164.6|34113.2|638
1688364300000|2023-07-03 06:05:00|34214.3|34194.3|34195.8|34175.8|34216.4|34196.4|34185.5|34165.5|517
1688364600000|2023-07-03 06:10:00|34195.7|34175.7|34209.1|34189.1|34214.7|34194.7|34193.6|34173.6|478
1688364900000|2023-07-03 06:15:00|34209.4|34189.4|34223.1|34203.1|34273.5|34253.5|34207.1|34187.1|652
1688365200000|2023-07-03 06:20:00|34223.7|34203.7|34258.5|34238.5|34263.3|34243.3|34221|34201|643
1688365500000|2023-07-03 06:25:00|34258.8|34238.8|34256.7|34175.8|34264.5|34238.8|34241.5|34175.8|754
1688365800000|2023-07-03 06:30:00|34255.3|34175.3|34232.9|34212.9|34263.8|34217.8|34229.5|34175.3|711
1688366100000|2023-07-03 06:35:00|34232.6|34212.6|34230.8|34210.8|34232.6|34212.6|34221.9|34201.9|443
1688366400000|2023-07-03 06:40:00|34230.7|34210.7|34230.8|34210.8|34233|34213|34224.3|34204.3|439
1688366700000|2023-07-03 06:45:00|34231.2|34211.2|34225.6|34205.6|34231.2|34211.2|34222.4|34202.4|427
1688367000000|2023-07-03 06:50:00|34225.7|34205.7|34216.6|34196.6|34229.4|34209.4|34215.2|34195.2|476
1688367300000|2023-07-03 06:55:00|34216.2|34196.2|34255.4|34200.3|34255.4|34211.6|34215|34195|443
1688367600000|2023-07-03 07:00:00|34257.5|34201.4|34255.1|34235.1|34267.1|34235.4|34239.9|34197.9|620
1688367900000|2023-07-03 07:05:00|34255|34235|34287.4|34267.4|34294.3|34274.3|34255|34235|658
1688368200000|2023-07-03 07:10:00|34286.7|34266.7|34343.8|34323.8|34363.5|34324.1|34274.1|34254.1|614
1688368500000|2023-07-03 07:15:00|34344.4|34324.4|34350.3|34330.3|34382.6|34334.1|34318|34298|621
1688368800000|2023-07-03 07:20:00|34350.9|34330.9|34375.7|34355.7|34382.2|34362.2|34347.6|34327.6|513
1688369100000|2023-07-03 07:25:00|34375.8|34355.8|34394.5|34374.5|34394.5|34374.5|34370.3|34350.3|482
1688369400000|2023-07-03 07:30:00|34394.4|34374.4|34413.7|34393.7|34415|34395|34389.1|34369.1|602
1688369700000|2023-07-03 07:35:00|34414.6|34394.6|34401.3|34381.3|34416.8|34396.8|34397.3|34377.3|543
1688370000000|2023-07-03 07:40:00|34401.2|34381.2|34412.8|34392.8|34420.9|34400.9|34395.2|34375.2|617
1688370300000|2023-07-03 07:45:00|34412.7|34392.7|34441.2|34421.2|34444.3|34424.3|34412.7|34392.7|654
1688370600000|2023-07-03 07:50:00|34440.7|34420.7|34441.9|34421.9|34449.4|34429.4|34428.2|34408.2|664
1688370900000|2023-07-03 07:55:00|34444.2|34424.2|34448|34428|34460.1|34440.1|34438.2|34418.2|630
1688371200000|2023-07-03 08:00:00|34447.4|34427.4|34442.2|34422.2|34457.5|34437.5|34441.2|34421.2|713
1688371500000|2023-07-03 08:05:00|34442.6|34422.6|34443.8|34423.8|34450.7|34430.7|34437.1|34417.1|590
1688371800000|2023-07-03 08:10:00|34444.1|34424.1|34411|34391|34444.7|34424.7|34409|34389|513
1688372100000|2023-07-03 08:15:00|34411.1|34391.1|34412.1|34392.1|34412.3|34392.3|34400|34380|492
1688372400000|2023-07-03 08:20:00|34411.6|34391.6|34406.4|34386.4|34413.5|34393.5|34400.4|34380.4|439
1688372700000|2023-07-03 08:25:00|34406.3|34386.3|34397.7|34377.7|34409.2|34389.2|34395.1|34375.1|526
1688373000000|2023-07-03 08:30:00|34397.6|34377.6|34395.3|34375.3|34402.6|34382.6|34392.1|34372.1|540
1688373300000|2023-07-03 08:35:00|34395.2|34375.2|34390.3|34370.3|34397.6|34377.6|34383.9|34363.9|515
1688373600000|2023-07-03 08:40:00|34389.8|34369.8|34392.7|34372.7|34418.9|34398.9|34385.4|34365.4|555
1688373900000|2023-07-03 08:45:00|34392.8|34372.8|34391.9|34371.9|34407.1|34387.1|34387.6|34367.6|411
1688374200000|2023-07-03 08:50:00|34391.7|34371.7|34367.8|34347.8|34398.3|34378.3|34363.3|34343.3|460
1688374500000|2023-07-03 08:55:00|34367.9|34347.9|34326|34306|34368.2|34348.2|34321.9|34301.9|540
1688374800000|2023-07-03 09:00:00|34326.2|34306.2|34327.3|34307.3|34351.6|34331.6|34326.2|34306.2|561
1688375100000|2023-07-03 09:05:00|34327.2|34307.2|34323.3|34303.3|34337.6|34317.6|34322.5|34302.5|435
1688375400000|2023-07-03 09:10:00|34323.4|34303.4|34319.5|34299.5|34325.5|34305.5|34313.2|34293.2|407
1688375700000|2023-07-03 09:15:00|34319.6|34299.6|34333.5|34313.5|34345.6|34325.6|34319.6|34299.6|609
1688376000000|2023-07-03 09:20:00|34333.4|34313.4|34342.9|34322.9|34348.6|34328.6|34333.1|34313.1|574
1688376300000|2023-07-03 09:25:00|34343.3|34323.3|34347.9|34327.9|34348.7|34328.7|34341.2|34321.2|422
1688376600000|2023-07-03 09:30:00|34347.4|34327.4|34357.9|34337.9|34360.3|34340.3|34346.2|34326.2|421
1688376900000|2023-07-03 09:35:00|34357.7|34337.7|34364|34344|34366.6|34346.6|34355.7|34335.7|489
1688377200000|2023-07-03 09:40:00|34363.6|34343.6|34379.4|34359.4|34381.4|34361.4|34363.6|34343.6|500
1688377500000|2023-07-03 09:45:00|34379.3|34359.3|34357.6|34337.6|34385.8|34365.8|34357.6|34337.6|515
1688377800000|2023-07-03 09:50:00|34356.7|34336.7|34341.9|34321.9|34357.3|34337.3|34338.9|34318.9|511
1688378100000|2023-07-03 09:55:00|34340.9|34320.9|34347.9|34327.9|34348.6|34328.6|34331.1|34311.1|483
1688378400000|2023-07-03 10:00:00|34348|34328|34339.8|34319.8|34350.7|34330.7|34336.4|34316.4|545
1688378700000|2023-07-03 10:05:00|34339.9|34319.9|34371.4|34351.4|34372.9|34352.9|34339.9|34319.9|438
1688379000000|2023-07-03 10:10:00|34371.1|34351.1|34370.6|34350.6|34393.1|34373.1|34370|34350|612
1688379300000|2023-07-03 10:15:00|34371.8|34351.8|34371.8|34351.8|34374.2|34354.2|34366.7|34346.7|447
1688379600000|2023-07-03 10:20:00|34371|34351|34370.1|34350.1|34372.3|34352.3|34363.7|34343.7|417
1688379900000|2023-07-03 10:25:00|34370.2|34350.2|34377|34357|34385.1|34365.1|34365.9|34345.9|583
1688380200000|2023-07-03 10:30:00|34377.1|34357.1|34370.6|34350.6|34380.8|34360.8|34364.2|34344.2|485
1688380500000|2023-07-03 10:35:00|34372.3|34352.3|34361.3|34341.3|34378.4|34358.4|34360.9|34340.9|394
1688380800000|2023-07-03 10:40:00|34361.2|34341.2|34337.1|34317.1|34361.9|34341.9|34335.6|34315.6|445
1688381100000|2023-07-03 10:45:00|34337.5|34317.5|34382.6|34362.6|34394.8|34374.8|34337.5|34317.5|553
1688381400000|2023-07-03 10:50:00|34382.4|34362.4|34401.7|34381.7|34402|34382|34373.4|34353.4|470
1688381700000|2023-07-03 10:55:00|34403|34383|34396.4|34376.4|34404.4|34384.4|34383.9|34363.9|527
1688382000000|2023-07-03 11:00:00|34396.7|34376.7|34396.2|34376.2|34406.6|34386.6|34395.8|34375.8|510
1688382300000|2023-07-03 11:05:00|34396.3|34376.3|34344.9|34324.9|34398.1|34378.1|34339.9|34319.9|650
1688382600000|2023-07-03 11:10:00|34345|34325|34315.9|34295.9|34347.8|34327.8|34315.3|34295.3|603
1688382900000|2023-07-03 11:15:00|34316.5|34296.5|34318.7|34298.7|34320.9|34300.9|34310.8|34290.8|544
1688383200000|2023-07-03 11:20:00|34318.6|34298.6|34333.4|34313.4|34347.4|34327.4|34316|34296|593
1688383500000|2023-07-03 11:25:00|34333.5|34313.5|34385.9|34365.9|34386.2|34366.2|34330.8|34310.8|426
1688383800000|2023-07-03 11:30:00|34386.7|34366.7|34371|34351|34390.3|34370.3|34368.3|34348.3|468
1688384100000|2023-07-03 11:35:00|34372.6|34352.6|34393.2|34373.2|34397|34377|34363.3|34343.3|569
1688384400000|2023-07-03 11:40:00|34393.3|34373.3|34381.4|34361.4|34396|34376|34376|34356|482
1688384700000|2023-07-03 11:45:00|34381.5|34361.5|34395.7|34375.7|34415.8|34395.8|34380.1|34360.1|584
1688385000000|2023-07-03 11:50:00|34395.9|34375.9|34393.4|34373.4|34400.6|34380.6|34381.9|34361.9|444
1688385300000|2023-07-03 11:55:00|34393.1|34373.1|34389.5|34369.5|34397.7|34377.7|34380|34360|676
1688385600000|2023-07-03 12:00:00|34390|34370|34406.5|34386.5|34406.7|34386.7|34379.9|34359.9|574
1688385900000|2023-07-03 12:05:00|34406.6|34386.6|34419.1|34399.1|34438.7|34418.7|34401.6|34381.6|622
1688386200000|2023-07-03 12:10:00|34419|34399|34433.1|34413.1|34439|34419|34417.6|34397.6|471
1688386500000|2023-07-03 12:15:00|34433.2|34413.2|34451.2|34431.2|34458.6|34438.6|34431.7|34411.7|592
1688386800000|2023-07-03 12:20:00|34451.3|34431.3|34407.8|34387.8|34454.2|34434.2|34402.7|34382.7|548
1688387100000|2023-07-03 12:25:00|34407.9|34387.9|34402.3|34382.3|34411.2|34391.2|34395.3|34375.3|493
1688387400000|2023-07-03 12:30:00|34402.1|34382.1|34389.6|34369.6|34411.6|34391.6|34385.4|34365.4|508
1688387700000|2023-07-03 12:35:00|34389.8|34369.8|34380.9|34360.9|34391.2|34371.2|34378.3|34358.3|485
1688388000000|2023-07-03 12:40:00|34380.4|34360.4|34381.2|34361.2|34382.8|34362.8|34374.3|34354.3|472
1688388300000|2023-07-03 12:45:00|34380.9|34360.9|34341.6|34321.6|34381.2|34361.2|34332.1|34312.1|555
1688388600000|2023-07-03 12:50:00|34341|34321|34358|34338|34358|34338|34340.2|34320.2|693
1688388900000|2023-07-03 12:55:00|34358.1|34338.1|34402.7|34382.7|34404.4|34384.4|34357.4|34337.4|558
1688389200000|2023-07-03 13:00:00|34402.8|34382.8|34403.9|34383.9|34414.5|34394.5|34385|34365|615
1688389500000|2023-07-03 13:05:00|34403.7|34383.7|34380.5|34360.5|34407.2|34387.2|34376|34356|546
1688389800000|2023-07-03 13:10:00|34379.5|34359.5|34359.5|34339.5|34379.5|34359.5|34352.2|34332.2|542
1688390100000|2023-07-03 13:15:00|34359.4|34339.4|34360.4|34340.4|34367.7|34347.7|34339.7|34319.7|500
1688390400000|2023-07-03 13:20:00|34359.5|34339.5|34342.2|34322.2|34365.8|34345.8|34341.3|34321.3|619
1688390700000|2023-07-03 13:25:00|34342.6|34322.6|34344.6|34324.6|34345.3|34325.3|34335.3|34315.3|489
1688391000000|2023-07-03 13:30:00|34344.8|34324.8|34350.8|34330.8|34357.8|34337.8|34338.1|34318.1|712
1688391300000|2023-07-03 13:35:00|34351.5|34331.5|34366.7|34346.7|34384|34364|34351.5|34331.5|657
1688391600000|2023-07-03 13:40:00|34367.5|34347.5|34381.5|34323.9|34384.8|34361.1|34352.1|34320.8|584
1688391900000|2023-07-03 13:45:00|34381.3|34324|34342.3|34322.3|34381.6|34337.1|34330.1|34310.1|720
1688392200000|2023-07-03 13:50:00|34341.1|34321.1|34335.3|34315.3|34343.8|34323.8|34329.6|34309.6|579
1688392500000|2023-07-03 13:55:00|34335.5|34315.5|34365|34278.5|34365.3|34332.7|34329.1|34278.5|708
1688392800000|2023-07-03 14:00:00|34356.6|34261.9|34288.3|34268.3|34356.6|34271.4|34255.3|34235.3|1005
1688393100000|2023-07-03 14:05:00|34290.1|34270.1|34285.8|34265.8|34303.2|34283.2|34273.4|34253.4|876
1688393400000|2023-07-03 14:10:00|34285.6|34265.6|34313.3|34293.3|34327.7|34307.7|34284.9|34264.9|787
1688393700000|2023-07-03 14:15:00|34313.2|34293.2|34352.2|34332.2|34366.3|34346.3|34312.8|34292.8|685
1688394000000|2023-07-03 14:20:00|34352.4|34332.4|34352.7|34332.7|34375.5|34355.5|34348.7|34328.7|640
1688394300000|2023-07-03 14:25:00|34352.5|34332.5|34363.7|34343.7|34366.5|34346.5|34351.6|34331.6|583
1688394600000|2023-07-03 14:30:00|34363.5|34343.5|34364.3|34344.3|34368.9|34348.9|34359.6|34339.6|637
1688394900000|2023-07-03 14:35:00|34364.4|34344.4|34361.9|34341.9|34374.6|34354.6|34355.6|34335.6|620
1688395200000|2023-07-03 14:40:00|34362|34342|34351.6|34331.6|34370.9|34350.9|34349.6|34329.6|567
1688395500000|2023-07-03 14:45:00|34351.7|34331.7|34362|34342|34379.9|34359.9|34348.2|34328.2|611
1688395800000|2023-07-03 14:50:00|34362.1|34342.1|34359.9|34339.9|34377|34357|34359.9|34339.9|584
1688396100000|2023-07-03 14:55:00|34360|34340|34388.9|34368.9|34391.3|34371.3|34344.9|34324.9|664
1688396400000|2023-07-03 15:00:00|34389|34369|34424.2|34404.2|34424.2|34404.2|34387.7|34367.7|789
1688396700000|2023-07-03 15:05:00|34424|34404|34403.9|34383.9|34424|34404|34395|34375|906
1688397000000|2023-07-03 15:10:00|34404.3|34384.3|34388.3|34368.3|34410.3|34390.3|34388.3|34368.3|728
1688397300000|2023-07-03 15:15:00|34388.2|34368.2|34359.8|34339.8|34391|34371|34352.7|34332.7|520
1688397600000|2023-07-03 15:20:00|34361|34341|34366.8|34346.8|34376.2|34356.2|34358.5|34338.5|470
1688397900000|2023-07-03 15:25:00|34366.3|34346.3|34356.8|34336.8|34373.5|34353.5|34355.2|34335.2|475
1688398200000|2023-07-03 15:30:00|34355.8|34335.8|34376.7|34356.7|34387|34367|34352.3|34332.3|562
1688398500000|2023-07-03 15:35:00|34376.5|34356.5|34351|34331|34377|34357|34350|34330|507
1688398800000|2023-07-03 15:40:00|34350.9|34330.9|34326.6|34306.6|34352.7|34332.7|34325.3|34305.3|460
1688399100000|2023-07-03 15:45:00|34326.8|34306.8|34315.9|34295.9|34329.8|34309.8|34312.2|34292.2|421
1688399400000|2023-07-03 15:50:00|34316|34296|34317.5|34297.5|34326.9|34306.9|34315.4|34295.4|416
1688399700000|2023-07-03 15:55:00|34317.1|34297.1|34332.9|34312.9|34334.6|34314.6|34315.8|34295.8|546
1688400000000|2023-07-03 16:00:00|34332.4|34312.4|34333.2|34313.2|34336|34316|34328.6|34308.6|643
1688400300000|2023-07-03 16:05:00|34333.1|34313.1|34325.1|34305.1|34344.1|34324.1|34324.7|34304.7|382
1688400600000|2023-07-03 16:10:00|34326|34306|34334.9|34314.9|34337.8|34317.8|34323.9|34303.9|341
1688400900000|2023-07-03 16:15:00|34335|34315|34355.4|34335.4|34357|34337|34335|34315|381
1688401200000|2023-07-03 16:20:00|34356.3|34336.3|34348.9|34328.9|34357.4|34337.4|34348.5|34328.5|419
1688401500000|2023-07-03 16:25:00|34349.5|34329.5|34350.8|34330.8|34360.3|34340.3|34349.4|34329.4|344
1688401800000|2023-07-03 16:30:00|34350.6|34330.6|34346.7|34326.7|34354|34334|34340.3|34320.3|335
1688402100000|2023-07-03 16:35:00|34346.9|34326.9|34358.9|34308.9|34368.3|34335.6|34342.6|34304.1|444
1688402400000|2023-07-03 16:40:00|34358.6|34308.6|34360.1|34310.1|34363.3|34313.3|34355.1|34305.1|410
1688402700000|2023-07-03 16:45:00|34360.2|34310.2|34349.6|34329.6|34363.7|34330.4|34347.7|34308.1|296
1688403000000|2023-07-03 16:50:00|34349.7|34329.7|34338|34318|34350.1|34330.1|34337.4|34317.4|196
1688403300000|2023-07-03 16:55:00|34337.4|34317.4|34352.3|34332.3|34352.3|34332.3|34337.4|34317.4|247
1688403600000|2023-07-03 17:00:00|34352.1|34332.1|34357.7|34337.7|34359|34339|34351.3|34331.3|363
1688403900000|2023-07-03 17:05:00|34357.5|34337.5|34368.2|34348.2|34369.4|34349.4|34357.5|34337.5|347
1688404200000|2023-07-03 17:10:00|34368|34348|34363.6|34343.6|34368.6|34348.6|34359.8|34339.8|457
1688404500000|2023-07-03 17:15:00|34364|34344|34370.1|34350.1|34371.4|34351.4|34364|34344|394
1688404800000|2023-07-03 17:20:00|34370.2|34350.2|34376.5|34326.5|34376.5|34351|34360.8|34325.8|346
1688405100000|2023-07-03 17:25:00|34376.3|34326.3|34371.1|34321.1|34376.3|34326.3|34367.8|34317.8|166
1688405400000|2023-07-03 17:30:00|34371|34321|34359.5|34339.5|34372.3|34339.7|34355.5|34321|153
1688405700000|2023-07-03 17:35:00|34359.3|34339.3|34360.8|34340.8|34367|34347|34358.6|34338.6|196
1688406000000|2023-07-03 17:40:00|34360.7|34340.7|34361.3|34341.3|34383.4|34348.2|34359.3|34329.5|370
1688406300000|2023-07-03 17:45:00|34361.4|34341.4|34365.3|34345.3|34365.3|34345.3|34359.9|34339.9|181
1688406600000|2023-07-03 17:50:00|34365.1|34345.1|34367.1|34347.1|34369.1|34349.1|34363.6|34343.6|213
1688406900000|2023-07-03 17:55:00|34367.2|34347.2|34378.7|34358.7|34378.7|34358.7|34366.7|34346.7|292
1688407200000|2023-07-03 18:00:00|34379.3|34359.3|34373.4|34353.4|34380.2|34360.2|34372.7|34352.7|215
1688407500000|2023-07-03 18:05:00|34373.3|34353.3|34372.1|34318.5|34387.8|34353.3|34372.1|34314.3|598
1688407800000|2023-07-03 18:10:00|34380.6|34318.6|34367.3|34312.6|34380.6|34320.2|34362.6|34308.4|382
1688408100000|2023-07-03 18:15:00|34367.4|34312.7|34367.2|34314.3|34376.8|34319.1|34364.2|34307.9|397
1688408400000|2023-07-03 18:20:00|34366.2|34314.1|34360.5|34309.5|34377.5|34316.9|34359.9|34308.4|400
1688408700000|2023-07-03 18:25:00|34361.2|34307.8|34362.8|34306.1|34368|34310.9|34359.9|34306|240
1688409000000|2023-07-03 18:30:00|34362.9|34306.6|34366|34309.6|34367.7|34312.5|34362.6|34306.2|212
1688409300000|2023-07-03 18:35:00|34365.8|34309.7|34369.6|34312.4|34370.1|34315|34363.6|34307.4|168
1688409600000|2023-07-03 18:40:00|34370.1|34312|34381.2|34313.7|34384.9|34316.7|34368.5|34311.4|301
1688409900000|2023-07-03 18:45:00|34381.8|34313.9|34378.6|34312.1|34383.6|34320.2|34375.9|34309.2|318
1688410200000|2023-07-03 18:50:00|34379.3|34312.8|34379.5|34313.2|34381.5|34317.8|34376.2|34306.2|316
1688410500000|2023-07-03 18:55:00|34379.7|34313.3|34351.6|34301.6|34384.7|34327.3|34345.2|34279.4|430
1688410800000|2023-07-03 19:00:00|34351.5|34301.5|34364.9|34309.8|34367.2|34313.8|34350.7|34300.7|365
1688411100000|2023-07-03 19:05:00|34361.2|34309.9|34361.9|34310.2|34367.1|34313.2|34361.2|34309.6|106
1688411400000|2023-07-03 19:10:00|34361.8|34310|34370.7|34310|34372|34314.5|34358.4|34301.4|300
1688411700000|2023-07-03 19:15:00|34370.9|34310.1|34367.4|34315.7|34370.9|34316.3|34363.7|34309.1|111
1688412000000|2023-07-03 19:20:00|34367.1|34315.5|34365.1|34315.1|34372.2|34317.5|34365.1|34312.3|101
1688412300000|2023-07-03 19:25:00|34371.2|34313.6|34369.7|34318.1|34372.5|34319.2|34366.8|34313.2|78
1688412600000|2023-07-03 19:30:00|34386.9|34318|34390.1|34317.3|34396.2|34324|34385.1|34315.8|262
1688412900000|2023-07-03 19:35:00|34392.1|34317.4|34390.5|34321.5|34392.9|34325.2|34387.5|34315.7|78
1688413200000|2023-07-03 19:40:00|34392.8|34315.9|34393.7|34316.9|34395.2|34324.5|34387.3|34315.1|151
1688413500000|2023-07-03 19:45:00|34393.8|34289.9|34401.4|34302.1|34408.6|34311.2|34385.7|34270.5|651
1688413800000|2023-07-03 19:50:00|34401.3|34307.5|34400.4|34292.2|34415.4|34312.3|34394.4|34286.5|267
1688414100000|2023-07-03 19:55:00|34409.7|34289.7|34403.1|34305.3|34412.9|34312.9|34394.5|34284.8|442
1688414400000|2023-07-03 20:00:00|34403.3|34305.5|34404.7|34304.8|34408.8|34313.2|34400.8|34297.1|427
1688414700000|2023-07-03 20:05:00|34404.8|34305|34396.2|34303.6|34408.1|34319.7|34394.5|34298.7|435
1688415000000|2023-07-03 20:10:00|34396.4|34302.6|34397.5|34306.2|34407|34306.2|34388.4|34271.1|641
1688415300000|2023-07-03 20:15:00|34400.1|34305.8|34403.3|34298.8|34404.2|34314.1|34395.5|34296.5|201
1688415600000|2023-07-03 20:20:00|34403.2|34298.9|34400.4|34300.3|34408.5|34306.4|34398.9|34296.6|116
1688415900000|2023-07-03 20:25:00|34401.8|34296.9|34405|34285|34410.5|34306.6|34383.7|34275.2|377
1688416200000|2023-07-03 20:30:00|34404.9|34284.9|34398.9|34295.3|34408.8|34307.7|34388.7|34277.1|628
1688416500000|2023-07-03 20:35:00|34398.7|34295.1|34396.8|34291.3|34401.9|34305.9|34386.5|34272.7|277
1688416800000|2023-07-03 20:40:00|34393.1|34300.2|34398|34284.3|34405.6|34300.2|34391.1|34273.5|642
1688417100000|2023-07-03 20:45:00|34395.8|34287.1|34403|34283|34406.4|34289.8|34391.6|34271.6|629
1688417400000|2023-07-03 20:50:00|34403.3|34283.3|34396.6|34284|34405.2|34295.6|34391.7|34271.7|190
1688417700000|2023-07-03 20:55:00|34394|34274|34343.4|34223.4|34395.8|34275.8|34343.4|34223.4|427
1688418000000|2023-07-03 21:00:00|34343.3|34223.3|34373.3|34253.3|34407.3|34287.3|34343.3|34223.3|20
1688418300000|2023-07-03 21:05:00|34343.3|34223.3|34349.5|34229.5|34349.5|34229.5|34343.3|34223.3|2
1688418600000|2023-07-03 21:10:00|34356.8|34236.8|34356.9|34236.9|34357.4|34237.4|34354.6|34234.6|15
1688418900000|2023-07-03 21:15:00|34356.6|34236.6|34356.3|34236.3|34357.1|34237.1|34352.9|34232.9|34
1688419200000|2023-07-03 21:20:00|34356.4|34236.4|34349.7|34229.7|34356.5|34236.5|34344.3|34224.3|14
1688419500000|2023-07-03 21:25:00|34347.9|34227.9|34352.7|34232.7|34355.1|34235.1|34347.9|34227.9|39
1688419800000|2023-07-03 21:30:00|34352.8|34232.8|34367.7|34247.7|34373.7|34253.7|34345.8|34225.8|52
1688420100000|2023-07-03 21:35:00|34367.5|34247.5|34352.8|34232.8|34367.7|34247.7|34352.4|34232.4|35
1688420400000|2023-07-03 21:40:00|34352.9|34232.9|34352.5|34232.5|34352.9|34232.9|34348.1|34228.1|35
1688420700000|2023-07-03 21:45:00|34367.3|34247.3|34365.1|34245.1|34370.6|34250.6|34360.4|34240.4|123
1688421000000|2023-07-03 21:50:00|34363.6|34243.6|34372.4|34252.4|34372.4|34252.4|34362.5|34242.5|47
1688421300000|2023-07-03 21:55:00|34372.5|34252.5|34377.4|34257.4|34383.5|34263.5|34367|34247|30
1688421600000|2023-07-03 22:00:00|34377.3|34257.3|34364.7|34244.7|34377.7|34257.7|34357.8|34237.8|117
1688421900000|2023-07-03 22:05:00|34364.5|34244.5|34364|34244|34370.6|34250.6|34356.7|34236.7|103
1688422200000|2023-07-03 22:10:00|34363.9|34243.9|34356.2|34236.2|34365.2|34245.2|34356.2|34236.2|88
1688422500000|2023-07-03 22:15:00|34356.3|34236.3|34365.4|34245.4|34367.8|34247.8|34355.1|34235.1|295
1688422800000|2023-07-03 22:20:00|34365.3|34245.3|34361.4|34241.4|34366.1|34246.1|34356.2|34236.2|268
1688423100000|2023-07-03 22:25:00|34357.8|34237.8|34369|34249|34370|34250|34357.7|34237.7|265
1688423400000|2023-07-03 22:30:00|34369.1|34249.1|34365.8|34245.8|34373|34253|34361.2|34241.2|280
1688423700000|2023-07-03 22:35:00|34365.4|34245.4|34365.7|34245.7|34372.5|34252.5|34362.1|34242.1|236
1688424000000|2023-07-03 22:40:00|34365.8|34245.8|34370|34250|34373.1|34253.1|34362.6|34242.6|278
1688424300000|2023-07-03 22:45:00|34365.9|34245.9|34365.7|34245.7|34372.2|34252.2|34362|34242|271
1688424600000|2023-07-03 22:50:00|34365.2|34245.2|34366.3|34246.3|34372.3|34252.3|34359.2|34239.2|273
1688424900000|2023-07-03 22:55:00|34368.4|34248.4|34366.3|34246.3|34372.6|34252.6|34359|34239|289
1688425200000|2023-07-03 23:00:00|34367.1|34247.1|34370.9|34255.6|34374.7|34257.1|34363.1|34243.1|165
1688425500000|2023-07-03 23:05:00|34370.8|34255.5|34371.8|34251.8|34372.5|34272.2|34353.4|34249.6|104
1688425800000|2023-07-03 23:10:00|34371.7|34251.7|34367.6|34247.6|34371.8|34255.6|34354.3|34244.8|90
1688426100000|2023-07-03 23:15:00|34361.4|34253.5|34367.5|34247.5|34368.9|34270|34347.6|34242.9|101
1688426400000|2023-07-03 23:20:00|34363.7|34255.6|34366.6|34246.6|34370.4|34265|34352.7|34246.6|74
1688426700000|2023-07-03 23:25:00|34366.7|34246.7|34366.4|34246.4|34367.1|34271.1|34350.5|34246.3|44
1688427000000|2023-07-03 23:30:00|34366.6|34246.6|34367.4|34263.8|34367.7|34273.8|34348.9|34245.8|89
1688427300000|2023-07-03 23:35:00|34367.5|34264|34367.6|34262.9|34374.2|34279|34347.8|34259.8|67
1688427600000|2023-07-03 23:40:00|34367.7|34267.2|34367.1|34269|34373|34276.8|34358.7|34259.4|56
1688427900000|2023-07-03 23:45:00|34356.3|34275.8|34361.3|34283.5|34369.4|34283.5|34356.3|34268.7|152
1688428200000|2023-07-03 23:50:00|34361.4|34283.7|34369.6|34273.9|34370|34292|34348.8|34273.9|120
1688428500000|2023-07-03 23:55:00|34369.9|34278.9|34366.8|34292.5|34372.7|34292.5|34358.5|34274.5|222
1688428800000|2023-07-04 00:00:00|34366.6|34293.2|34374.2|34294.7|34383.2|34301.4|34366.4|34291.4|274
1688429100000|2023-07-04 00:05:00|34374.1|34294.4|34363.4|34292.6|34381.6|34299.3|34361.5|34287.6|170
1688429400000|2023-07-04 00:10:00|34363.5|34292.5|34368|34297.6|34370.2|34304|34356.3|34292.5|164
1688429700000|2023-07-04 00:15:00|34368.1|34297.7|34369.4|34299|34369.4|34304.5|34361|34297.2|117
1688430000000|2023-07-04 00:20:00|34363.3|34304.1|34367.5|34308.3|34373.5|34308.8|34361.6|34297.5|215
1688430300000|2023-07-04 00:25:00|34367.6|34303.6|34371.1|34300.5|34380.4|34308.8|34365.2|34299.4|88
1688430600000|2023-07-04 00:30:00|34370.6|34300.2|34364.9|34305.2|34371.9|34306.2|34363.2|34299|181
1688430900000|2023-07-04 00:35:00|34364.8|34305.4|34370.3|34299.4|34373.3|34308.1|34363.9|34299.1|228
1688431200000|2023-07-04 00:40:00|34370.1|34299.6|34361.2|34295.3|34370.3|34304.1|34359.7|34290.4|163
1688431500000|2023-07-04 00:45:00|34360.4|34296.1|34364.3|34298.8|34366.9|34304.8|34353.9|34291.4|180
1688431800000|2023-07-04 00:50:00|34366.9|34300.8|34365.1|34300.8|34374.6|34304.6|34360.5|34292.8|188
1688432100000|2023-07-04 00:55:00|34366.5|34301.7|34370.3|34297.7|34375.9|34310.3|34360.6|34295.4|233
1688432400000|2023-07-04 01:00:00|34370.2|34297.6|34367.8|34301.1|34372.6|34301.8|34365.2|34295.9|220
1688432700000|2023-07-04 01:05:00|34367.9|34301.2|34373.2|34298.7|34378.9|34306.8|34365.1|34297.8|159
1688433000000|2023-07-04 01:10:00|34373.1|34298.5|34368.5|34294.5|34373.6|34306.3|34362.4|34294.5|270
1688433300000|2023-07-04 01:15:00|34365.2|34298.4|34349.9|34294.9|34368.5|34301.1|34348.8|34290.6|299
1688433600000|2023-07-04 01:20:00|34350|34295|34349.9|34285.1|34355.8|34296|34345.1|34285.1|250
1688433900000|2023-07-04 01:25:00|34349.8|34284.9|34350.4|34293.9|34355.1|34293.9|34344.3|34284.7|146
1688434200000|2023-07-04 01:30:00|34350.3|34294|34367.5|34302.8|34367.5|34306.4|34350.3|34290.9|307
1688434500000|2023-07-04 01:35:00|34367|34302.7|34368.8|34304.1|34370.6|34308.3|34360.2|34299.1|302
1688434800000|2023-07-04 01:40:00|34368.6|34304|34364.8|34307.9|34372.1|34309.4|34362.1|34302.4|291
1688435100000|2023-07-04 01:45:00|34364.5|34307.7|34367.8|34303.1|34374.4|34313.2|34362.1|34303|274
1688435400000|2023-07-04 01:50:00|34367.9|34303.2|34365.1|34308.5|34371.1|34309.7|34365.1|34303.2|198
1688435700000|2023-07-04 01:55:00|34365.3|34308.4|34365.6|34300.8|34371.2|34310.7|34360.5|34300.1|280
1688436000000|2023-07-04 02:00:00|34365.8|34300.9|34364.7|34307.9|34369.4|34309.2|34360.4|34299.9|240
1688436300000|2023-07-04 02:05:00|34364.8|34308|34373.8|34308.9|34373.8|34312.7|34364.6|34304.6|212
1688436600000|2023-07-04 02:10:00|34375|34309.1|34386.2|34318.2|34386.2|34322.7|34375|34309.1|198
1688436900000|2023-07-04 02:15:00|34386.1|34318.1|34383.8|34319.2|34386.7|34322.5|34377.2|34316.6|214
1688437200000|2023-07-04 02:20:00|34383.3|34319.1|34380.4|34324|34386.1|34324.2|34377.9|34317.9|157
1688437500000|2023-07-04 02:25:00|34380.5|34324.1|34391.9|34327.6|34391.9|34331.2|34379.9|34319.8|145
1688437800000|2023-07-04 02:30:00|34391.5|34327.4|34387.4|34330.3|34394.3|34333.2|34387|34327.4|238
1688438100000|2023-07-04 02:35:00|34387.5|34330.6|34393.2|34328.6|34397.2|34334|34387.5|34327.2|188
1688438400000|2023-07-04 02:40:00|34393.3|34328.3|34388.6|34332.5|34393.7|34332.8|34387.3|34327.6|227
1688438700000|2023-07-04 02:45:00|34388.8|34332.4|34392.9|34325.2|34393.6|34332.9|34384.7|34324.9|240
1688439000000|2023-07-04 02:50:00|34389|34325.1|34383|34327.9|34389.1|34328.3|34382.7|34323.9|182
1688439300000|2023-07-04 02:55:00|34382.9|34327.7|34390.3|34325.1|34391|34329.1|34382.2|34323.7|208
1688439600000|2023-07-04 03:00:00|34387.5|34325|34388.2|34325.1|34390.6|34329.7|34382.2|34324.1|201
1688439900000|2023-07-04 03:05:00|34383.6|34328.3|34388.4|34324.7|34389.6|34329.5|34383.3|34324.1|205
1688440200000|2023-07-04 03:10:00|34388.5|34325|34389|34325.2|34392|34329.3|34383.4|34324.3|218
1688440500000|2023-07-04 03:15:00|34384.2|34328.6|34383.7|34325.8|34389.5|34329.1|34378.9|34321|187
1688440800000|2023-07-04 03:20:00|34383.6|34325.7|34384|34320.3|34389.5|34326.1|34379.1|34319.5|188
1688441100000|2023-07-04 03:25:00|34379.3|34320.2|34380.4|34325|34385.8|34325.8|34379|34320.1|151
1688441400000|2023-07-04 03:30:00|34380|34324.8|34379.4|34315.8|34385.4|34324.8|34374.8|34315.7|223
1688441700000|2023-07-04 03:35:00|34374.7|34316|34373.2|34316.9|34379.4|34319.7|34369.2|34309.4|189
1688442000000|2023-07-04 03:40:00|34372.9|34316.8|34378.3|34314|34382.3|34319.3|34372.2|34311.7|198
1688442300000|2023-07-04 03:45:00|34378.4|34314.1|34374.2|34318|34379.1|34318.8|34372.9|34313|171
1688442600000|2023-07-04 03:50:00|34374|34317.7|34380.6|34316|34382.3|34319.6|34372.4|34312.4|157
1688442900000|2023-07-04 03:55:00|34380.8|34315.9|34385.9|34321.4|34387.1|34323.1|34372.2|34315.2|139
1688443200000|2023-07-04 04:00:00|34381.7|34325.1|34386.6|34321.8|34386.6|34326|34380.1|34320.1|185
1688443500000|2023-07-04 04:05:00|34386.5|34321.7|34386|34321.5|34386.7|34326.4|34380.2|34320.3|259
1688443800000|2023-07-04 04:10:00|34386.1|34321.3|34383.5|34327.2|34389.3|34328.3|34380.9|34320.6|219
1688444100000|2023-07-04 04:15:00|34387.4|34327.3|34386.7|34322.2|34388.1|34327.3|34381.6|34321.8|206
1688444400000|2023-07-04 04:20:00|34386.6|34322.1|34379.5|34323|34387.9|34326.1|34373.5|34318.9|181
1688444700000|2023-07-04 04:25:00|34379.6|34322.9|34385.4|34315.6|34388.7|34324.7|34379.6|34315.6|179
1688445000000|2023-07-04 04:30:00|34385.2|34315.4|34395.2|34336|34403.7|34336.5|34384|34314.7|549
1688445300000|2023-07-04 04:35:00|34395.4|34335.7|34398.3|34336.7|34407.2|34339.3|34392.2|34329.1|374
1688445600000|2023-07-04 04:40:00|34398.1|34336.9|34388.6|34335.9|34398.8|34339.6|34388.6|34332.6|288
1688445900000|2023-07-04 04:45:00|34388.8|34335.8|34395.1|34335.3|34395.3|34339.2|34388.6|34332.5|279
1688446200000|2023-07-04 04:50:00|34395.3|34335.5|34398.8|34346.4|34403.6|34347.2|34392.9|34335.4|227
1688446500000|2023-07-04 04:55:00|34398.7|34346.5|34373|34321.2|34402.8|34347.7|34368.2|34297.1|338
1688446800000|2023-07-04 05:00:00|34372.8|34321.1|34390.7|34338.5|34401|34351|34372.4|34321.1|321
1688447100000|2023-07-04 05:05:00|34390.3|34338|34400.9|34338.1|34402.3|34343.9|34389.1|34331.8|315
1688447400000|2023-07-04 05:10:00|34401|34338.2|34397.3|34342.6|34402.9|34343.9|34393.1|34334.4|434
1688447700000|2023-07-04 05:15:00|34397.4|34342.7|34403.1|34340.1|34403.3|34344.6|34395.5|34336.8|464
1688448000000|2023-07-04 05:20:00|34403.4|34340.3|34398|34343.5|34405|34345.9|34395.4|34338.2|443
1688448300000|2023-07-04 05:25:00|34398.2|34343.4|34413.4|34354.1|34414.7|34354.8|34397.8|34339.6|392
1688448600000|2023-07-04 05:30:00|34413.1|34353.6|34399.6|34345.5|34413.7|34354.4|34399.6|34342.9|337
1688448900000|2023-07-04 05:35:00|34399.5|34345.6|34403.5|34340.6|34406.1|34347.3|34397.9|34339.6|345
1688449200000|2023-07-04 05:40:00|34403.9|34344.5|34396.3|34342.2|34405.1|34345.9|34395.4|34337.1|351
1688449500000|2023-07-04 05:45:00|34395.5|34342.1|34397.8|34335|34402.4|34342.1|34391.1|34331.4|423
1688449800000|2023-07-04 05:50:00|34397.7|34334.9|34398.1|34335.6|34402.8|34342.9|34392.4|34334.1|377
1688450100000|2023-07-04 05:55:00|34400.5|34335.5|34412.7|34338.2|34415|34345.5|34395.1|34332.3|511
1688450400000|2023-07-04 06:00:00|34408|34344.8|34395.5|34345.5|34408.9|34351.3|34391.8|34341.8|392
1688450700000|2023-07-04 06:05:00|34394.9|34344.9|34371.4|34351.4|34394.9|34369.6|34370.6|34343.7|460
1688451000000|2023-07-04 06:10:00|34371.9|34351.9|34359.7|34339.7|34378.2|34358.2|34355.6|34335.6|477
1688451300000|2023-07-04 06:15:00|34359.6|34339.6|34336.5|34316.5|34365.6|34345.6|34335.4|34315.4|394
1688451600000|2023-07-04 06:20:00|34336.4|34316.4|34340.9|34320.9|34355.7|34335.7|34335.7|34315.7|437
1688451900000|2023-07-04 06:25:00|34340.8|34320.8|34326|34306|34342.1|34322.1|34325.2|34305.2|429
1688452200000|2023-07-04 06:30:00|34324.9|34304.9|34328|34308|34330.6|34310.6|34321.5|34301.5|406
1688452500000|2023-07-04 06:35:00|34328.1|34308.1|34324.9|34304.9|34330.5|34310.5|34316.7|34296.7|491
1688452800000|2023-07-04 06:40:00|34325.7|34305.7|34331.3|34311.3|34332.3|34312.3|34319|34299|414
1688453100000|2023-07-04 06:45:00|34331.2|34311.2|34328|34308|34336.2|34316.2|34321.8|34301.8|413
1688453400000|2023-07-04 06:50:00|34328.5|34308.5|34309.4|34289.4|34334.8|34314.8|34308.1|34288.1|412
1688453700000|2023-07-04 06:55:00|34309.9|34289.9|34314.3|34294.3|34329.6|34309.6|34309|34289|608
1688454000000|2023-07-04 07:00:00|34315.6|34295.6|34340.3|34320.3|34344.9|34324.9|34315.5|34295.5|647
1688454300000|2023-07-04 07:05:00|34339.3|34319.3|34336.8|34316.8|34339.9|34319.9|34323.2|34303.2|517
1688454600000|2023-07-04 07:10:00|34337.4|34317.4|34349.1|34329.1|34368.1|34348.1|34334.3|34314.3|488
1688454900000|2023-07-04 07:15:00|34349|34329|34337.4|34317.4|34350.3|34330.3|34332.9|34312.9|354
1688455200000|2023-07-04 07:20:00|34339.5|34319.5|34384.5|34364.5|34387.2|34367.2|34338.2|34318.2|442
1688455500000|2023-07-04 07:25:00|34384.3|34364.3|34411.8|34391.8|34414.1|34394.1|34381.9|34361.9|513
1688455800000|2023-07-04 07:30:00|34411.3|34391.3|34423.1|34403.1|34433.7|34413.7|34399.9|34379.9|493
1688456100000|2023-07-04 07:35:00|34422.7|34402.7|34391|34371|34425.7|34405.7|34381.7|34361.7|440
1688456400000|2023-07-04 07:40:00|34391.2|34371.2|34401.2|34381.2|34435.2|34415.2|34382.9|34362.9|529
1688456700000|2023-07-04 07:45:00|34401.1|34381.1|34412.6|34392.6|34429.2|34409.2|34391.8|34371.8|507
1688457000000|2023-07-04 07:50:00|34411.5|34391.5|34412.3|34392.3|34415.3|34395.3|34403.7|34383.7|434
1688457300000|2023-07-04 07:55:00|34412.8|34392.8|34418.5|34398.5|34439.7|34419.7|34412.8|34392.8|418
1688457600000|2023-07-04 08:00:00|34418.6|34398.6|34411.8|34391.8|34421.3|34401.3|34411.2|34391.2|403
1688457900000|2023-07-04 08:05:00|34411.7|34391.7|34441.8|34421.8|34443.1|34423.1|34411.4|34391.4|459
1688458200000|2023-07-04 08:10:00|34441.3|34421.3|34430.9|34410.9|34442.1|34422.1|34423.3|34403.3|393
1688458500000|2023-07-04 08:15:00|34430.5|34410.5|34461.5|34441.5|34470.5|34450.5|34416.6|34396.6|478
1688458800000|2023-07-04 08:20:00|34461.6|34441.6|34482.4|34462.4|34482.4|34462.4|34457.9|34437.9|387
1688459100000|2023-07-04 08:25:00|34482.7|34462.7|34481.2|34461.2|34483.5|34463.5|34471.1|34451.1|419
1688459400000|2023-07-04 08:30:00|34481.3|34461.3|34470.5|34450.5|34488.4|34468.4|34466.3|34446.3|465
1688459700000|2023-07-04 08:35:00|34471.3|34451.3|34484.3|34464.3|34484.7|34464.7|34466.7|34446.7|396
1688460000000|2023-07-04 08:40:00|34484.2|34464.2|34492.4|34472.4|34493.8|34473.8|34471.2|34451.2|484
1688460300000|2023-07-04 08:45:00|34492.2|34472.2|34484.5|34464.5|34496.6|34476.6|34463.8|34443.8|377
1688460600000|2023-07-04 08:50:00|34484.6|34464.6|34472.2|34452.2|34487.6|34467.6|34469.9|34449.9|414
1688460900000|2023-07-04 08:55:00|34472.9|34452.9|34414|34394|34476.8|34456.8|34414|34394|533
1688461200000|2023-07-04 09:00:00|34413.4|34393.4|34452.3|34432.3|34459.7|34439.7|34413.4|34393.4|398
1688461500000|2023-07-04 09:05:00|34452.2|34432.2|34428.3|34408.3|34456.1|34436.1|34427|34407|392
1688461800000|2023-07-04 09:10:00|34428.5|34408.5|34441.2|34421.2|34443.9|34423.9|34423.8|34403.8|396
1688462100000|2023-07-04 09:15:00|34441.3|34421.3|34436.3|34416.3|34442.9|34422.9|34423.2|34403.2|448
1688462400000|2023-07-04 09:20:00|34435.5|34415.5|34429.8|34409.8|34441.4|34421.4|34429.7|34409.7|421
1688462700000|2023-07-04 09:25:00|34430.1|34410.1|34439.9|34419.9|34440.9|34420.9|34429.3|34409.3|332
1688463000000|2023-07-04 09:30:00|34439.7|34419.7|34437|34417|34442|34422|34431.1|34411.1|454
1688463300000|2023-07-04 09:35:00|34436.4|34416.4|34427.7|34407.7|34443.9|34423.9|34426.8|34406.8|479
1688463600000|2023-07-04 09:40:00|34427.6|34407.6|34424.8|34404.8|34432.6|34412.6|34414.2|34394.2|394
1688463900000|2023-07-04 09:45:00|34424.9|34404.9|34441.2|34421.2|34445.4|34425.4|34424.3|34404.3|404
1688464200000|2023-07-04 09:50:00|34440.5|34420.5|34439.1|34419.1|34440.5|34420.5|34431.7|34411.7|295
1688464500000|2023-07-04 09:55:00|34439.2|34419.2|34455.3|34435.3|34457.4|34437.4|34433.6|34413.6|441
1688464800000|2023-07-04 10:00:00|34454.6|34434.6|34465.9|34445.9|34475.5|34455.5|34449.3|34429.3|500
1688465100000|2023-07-04 10:05:00|34466.1|34446.1|34463.3|34443.3|34480|34460|34462.9|34442.9|410
1688465400000|2023-07-04 10:10:00|34463|34443|34464|34444|34469.4|34449.4|34461.1|34441.1|283
1688465700000|2023-07-04 10:15:00|34463.8|34443.8|34461.6|34441.6|34468|34448|34459.1|34439.1|242
1688466000000|2023-07-04 10:20:00|34461.7|34441.7|34457.5|34437.5|34466.2|34446.2|34457|34437|332
1688466300000|2023-07-04 10:25:00|34457.7|34437.7|34482|34462|34482.5|34462.5|34446.8|34426.8|415
1688466600000|2023-07-04 10:30:00|34482.4|34462.4|34444.9|34424.9|34486.1|34466.1|34444.3|34424.3|329
1688466900000|2023-07-04 10:35:00|34444.8|34424.8|34457.1|34437.1|34465.4|34445.4|34444.3|34424.3|412
1688467200000|2023-07-04 10:40:00|34457.2|34437.2|34453.7|34433.7|34458.5|34438.5|34448.9|34428.9|247
1688467500000|2023-07-04 10:45:00|34453.5|34433.5|34450.9|34430.9|34458.2|34438.2|34440.7|34420.7|397
1688467800000|2023-07-04 10:50:00|34450.6|34430.6|34463.5|34443.5|34464.9|34444.9|34449.7|34429.7|350
1688468100000|2023-07-04 10:55:00|34464.6|34444.6|34476.7|34456.7|34477.7|34457.7|34442.2|34422.2|490
1688468400000|2023-07-04 11:00:00|34476.8|34456.8|34460.9|34440.9|34485.4|34465.4|34460.9|34440.9|442
1688468700000|2023-07-04 11:05:00|34461|34441|34476.9|34456.9|34477.5|34457.5|34456.9|34436.9|431
1688469000000|2023-07-04 11:10:00|34477.6|34457.6|34484.6|34464.6|34486.1|34466.1|34470.2|34450.2|499
1688469300000|2023-07-04 11:15:00|34484.4|34464.4|34483.5|34463.5|34488.7|34468.7|34479.2|34459.2|505
1688469600000|2023-07-04 11:20:00|34483.1|34463.1|34478|34458|34488.7|34468.7|34472.9|34452.9|468
1688469900000|2023-07-04 11:25:00|34477.7|34457.7|34469.8|34449.8|34482.3|34462.3|34467.4|34447.4|509
1688470200000|2023-07-04 11:30:00|34469.9|34449.9|34468.9|34448.9|34473.5|34453.5|34465|34445|466
1688470500000|2023-07-04 11:35:00|34469|34449|34457.9|34437.9|34469.4|34449.4|34457.2|34437.2|474
1688470800000|2023-07-04 11:40:00|34457.6|34437.6|34446.2|34426.2|34462.5|34442.5|34445.8|34425.8|371
1688471100000|2023-07-04 11:45:00|34446.4|34426.4|34436.3|34416.3|34447.1|34427.1|34430.1|34410.1|299
1688471400000|2023-07-04 11:50:00|34436.2|34416.2|34444.2|34424.2|34444.2|34424.2|34433.2|34413.2|284
1688471700000|2023-07-04 11:55:00|34444.1|34424.1|34455.5|34435.5|34455.7|34435.7|34436.5|34416.5|471
1688472000000|2023-07-04 12:00:00|34455.1|34435.1|34468.6|34448.6|34471.3|34451.3|34453.7|34433.7|566
1688472300000|2023-07-04 12:05:00|34468.7|34448.7|34469.8|34449.8|34472.4|34452.4|34460.4|34440.4|530
1688472600000|2023-07-04 12:10:00|34470|34450|34458.3|34438.3|34471.7|34451.7|34446.5|34426.5|391
1688472900000|2023-07-04 12:15:00|34458.2|34438.2|34465.5|34445.5|34475.8|34455.8|34455.5|34435.5|430
1688473200000|2023-07-04 12:20:00|34465.4|34445.4|34463.7|34443.7|34469.4|34449.4|34458.8|34438.8|465
1688473500000|2023-07-04 12:25:00|34463.6|34443.6|34457.8|34437.8|34464.7|34444.7|34454.9|34434.9|375
1688473800000|2023-07-04 12:30:00|34457.4|34437.4|34462.7|34442.7|34465.7|34445.7|34454.3|34434.3|373
1688474100000|2023-07-04 12:35:00|34462.4|34442.4|34456.7|34436.7|34471.8|34451.8|34453.5|34433.5|445
1688474400000|2023-07-04 12:40:00|34456.8|34436.8|34462.3|34442.3|34466.2|34446.2|34450.3|34430.3|352
1688474700000|2023-07-04 12:45:00|34462.2|34442.2|34453|34433|34464.4|34444.4|34448.9|34428.9|506
1688475000000|2023-07-04 12:50:00|34453.6|34433.6|34452.5|34432.5|34455.4|34435.4|34443.6|34423.6|437
1688475300000|2023-07-04 12:55:00|34452.3|34432.3|34436.8|34416.8|34452.5|34432.5|34435.6|34415.6|353
1688475600000|2023-07-04 13:00:00|34436.9|34416.9|34454.3|34434.3|34454.4|34434.4|34434.6|34414.6|452
1688475900000|2023-07-04 13:05:00|34454.5|34434.5|34458.2|34438.2|34458.2|34438.2|34441.1|34421.1|423
1688476200000|2023-07-04 13:10:00|34458.3|34438.3|34429.2|34409.2|34460.3|34440.3|34429.2|34409.2|379
1688476500000|2023-07-04 13:15:00|34429|34409|34404.2|34384.2|34442.4|34422.4|34404.2|34384.2|396
1688476800000|2023-07-04 13:20:00|34404.8|34384.8|34391.6|34371.6|34406.1|34386.1|34386.6|34366.6|431
1688477100000|2023-07-04 13:25:00|34391.5|34371.5|34391.1|34371.1|34394.7|34374.7|34388.2|34368.2|435
1688477400000|2023-07-04 13:30:00|34390.9|34370.9|34363.7|34343.7|34392.7|34372.7|34355.9|34335.9|497
1688477700000|2023-07-04 13:35:00|34363.8|34343.8|34373.2|34353.2|34373.2|34353.2|34362.5|34342.5|365
1688478000000|2023-07-04 13:40:00|34373.3|34353.3|34376.4|34356.4|34378.6|34358.6|34371.4|34351.4|314
1688478300000|2023-07-04 13:45:00|34376.8|34356.8|34404.9|34384.9|34406.8|34386.8|34376.3|34356.3|359
1688478600000|2023-07-04 13:50:00|34406|34386|34399.9|34379.9|34407.9|34387.9|34395.6|34375.6|337
1688478900000|2023-07-04 13:55:00|34400.3|34380.3|34392.9|34372.9|34401|34381|34392.7|34372.7|381
1688479200000|2023-07-04 14:00:00|34392.7|34372.7|34395.3|34375.3|34401|34381|34389.7|34369.7|364
1688479500000|2023-07-04 14:05:00|34396.8|34376.8|34391.9|34371.9|34399.4|34379.4|34386.9|34366.9|423
1688479800000|2023-07-04 14:10:00|34392.9|34372.9|34383.2|34363.2|34395.1|34375.1|34382.9|34362.9|309
1688480100000|2023-07-04 14:15:00|34383.1|34363.1|34392.8|34372.8|34396.2|34376.2|34380.2|34360.2|298
1688480400000|2023-07-04 14:20:00|34392.2|34372.2|34407|34387|34410.8|34390.8|34382.1|34362.1|393
1688480700000|2023-07-04 14:25:00|34407.1|34387.1|34384.9|34364.9|34409.6|34389.6|34381.2|34361.2|437
1688481000000|2023-07-04 14:30:00|34384.8|34364.8|34394.1|34374.1|34394.2|34374.2|34379.5|34359.5|281
1688481300000|2023-07-04 14:35:00|34394.2|34374.2|34406.2|34386.2|34414.1|34394.1|34394|34374|356
1688481600000|2023-07-04 14:40:00|34406.1|34386.1|34404.3|34384.3|34409.6|34389.6|34400.7|34380.7|304
1688481900000|2023-07-04 14:45:00|34404.2|34384.2|34420.5|34400.5|34430.3|34410.3|34400.8|34380.8|367
1688482200000|2023-07-04 14:50:00|34420.1|34400.1|34425.1|34405.1|34425.1|34405.1|34405.8|34385.8|308
1688482500000|2023-07-04 14:55:00|34425.2|34405.2|34405.3|34385.3|34434|34414|34399.8|34379.8|493
1688482800000|2023-07-04 15:00:00|34405.2|34385.2|34405.4|34385.4|34442.3|34422.3|34399.7|34379.7|604
1688483100000|2023-07-04 15:05:00|34405.5|34385.5|34415|34395|34416.8|34396.8|34404.2|34384.2|439
1688483400000|2023-07-04 15:10:00|34414.9|34394.9|34436.3|34416.3|34446.1|34426.1|34412.6|34392.6|415
1688483700000|2023-07-04 15:15:00|34436.4|34416.4|34439.4|34419.4|34441.1|34421.1|34431.4|34411.4|411
1688484000000|2023-07-04 15:20:00|34439.3|34419.3|34446.3|34426.3|34446.3|34426.3|34427.4|34407.4|378
1688484300000|2023-07-04 15:25:00|34445.8|34425.8|34438.1|34418.1|34446.8|34426.8|34435.4|34415.4|574
1688484600000|2023-07-04 15:30:00|34438.8|34418.8|34460.5|34440.5|34460.9|34440.9|34438.8|34418.8|435
1688484900000|2023-07-04 15:35:00|34460.4|34440.4|34455.1|34435.1|34462.2|34442.2|34454.7|34434.7|354
1688485200000|2023-07-04 15:40:00|34455.5|34435.5|34448.7|34428.7|34456.6|34436.6|34448.5|34428.5|318
1688485500000|2023-07-04 15:45:00|34448.6|34428.6|34466.1|34416.1|34466.8|34431.1|34446.7|34414.4|267
1688485800000|2023-07-04 15:50:00|34466|34416|34448.7|34428.7|34466.4|34433|34445.5|34416|269
1688486100000|2023-07-04 15:55:00|34448.6|34428.6|34447.1|34427.1|34453|34433|34445.7|34425.7|305
1688486400000|2023-07-04 16:00:00|34463.4|34413.4|34475|34424.8|34476.2|34425.8|34463.4|34413.4|404
1688486700000|2023-07-04 16:05:00|34474.9|34424.6|34488.5|34438.5|34495.3|34445.3|34473.8|34423.8|272
1688487000000|2023-07-04 16:10:00|34489.2|34439.2|34471.9|34421.9|34490.2|34440.2|34467.8|34416|294
1688487300000|2023-07-04 16:15:00|34472.1|34422.1|34481.2|34431.2|34489.8|34439.5|34451.4|34410.3|768
1688487600000|2023-07-04 16:20:00|34480.5|34430.5|34492.8|34441.3|34493.1|34442.3|34473.8|34423.8|460
1688487900000|2023-07-04 16:25:00|34491.5|34440.2|34498.6|34445.9|34499.8|34447.3|34480.1|34430.1|444
1688488200000|2023-07-04 16:30:00|34498.7|34446.2|34476.1|34426.1|34499.5|34448|34464.5|34422.7|493
1688488500000|2023-07-04 16:35:00|34475.9|34425.9|34488.8|34438.8|34498.4|34449.9|34465.8|34424.5|500
1688488800000|2023-07-04 16:40:00|34488.4|34438.4|34492.3|34438.6|34498.2|34448.2|34482.8|34432.4|463
1688489100000|2023-07-04 16:45:00|34491.7|34438.4|34480|34430|34492|34441.2|34477|34426|834
1688489400000|2023-07-04 16:50:00|34480.3|34430.3|34477.7|34427.7|34482.1|34444.4|34462.8|34423.3|546
1688489700000|2023-07-04 16:55:00|34477.8|34427.8|34474.4|34424.4|34480.4|34427.8|34470.8|34420|560
1688490000000|2023-07-04 17:00:00|34474.8|34424.8|34472.3|34383.9|34482.4|34424.8|34468.4|34383.9|282
1688490300000|2023-07-04 17:05:00|34471.4|34383.8|34466.4|34381.9|34472.6|34387|34465.2|34380.1|92
1688490600000|2023-07-04 17:10:00|34465.4|34386.4|34465.4|34380.3|34470.9|34386.4|34459.7|34375.5|122
1688490900000|2023-07-04 17:15:00|34468.8|34380.4|34460.2|34373.6|34470.8|34380.8|34454.7|34361.8|130
1688491200000|2023-07-04 17:20:00|34460.3|34373.7|34462.9|34376.9|34464.5|34378.1|34460|34373.7|118
1688491500000|2023-07-04 17:25:00|34463|34377.2|34467.9|34382|34468.4|34382.4|34459.1|34376|95
1688491800000|2023-07-04 17:30:00|34468.2|34382.3|34468.2|34384.5|34468.5|34384.6|34463.4|34374.4|111
1688492100000|2023-07-04 17:35:00|34471.1|34380.7|34471.2|34382.5|34474.6|34391.1|34469.4|34379.9|110
1688492400000|2023-07-04 17:40:00|34471.4|34382.6|34479.1|34381.2|34479.1|34391.6|34469.4|34380.6|86
1688492700000|2023-07-04 17:45:00|34475.1|34389.9|34475.7|34386.7|34478.5|34393.4|34470.8|34378.8|57
1688493000000|2023-07-04 17:50:00|34479.2|34383|34478.3|34385.9|34479.9|34394.5|34472|34383|121
1688493300000|2023-07-04 17:55:00|34478.1|34386|34483|34389.9|34485.3|34397.6|34475.1|34384.4|179
1688493600000|2023-07-04 18:00:00|34483.1|34390.2|34482.1|34392.1|34485.6|34398.2|34475.5|34384.1|180
1688493900000|2023-07-04 18:05:00|34479.4|34392.2|34482.5|34393|34488.6|34399.1|34479.4|34386|147
1688494200000|2023-07-04 18:10:00|34482.6|34393.1|34482.7|34400|34489.6|34400|34480.2|34386.6|94
1688494500000|2023-07-04 18:15:00|34482.1|34404.6|34480.8|34390.6|34487.2|34404.6|34480.8|34387.1|74
1688494800000|2023-07-04 18:20:00|34483.1|34397.9|34481.5|34392.6|34485.1|34397.9|34476.5|34387.1|137
1688495100000|2023-07-04 18:25:00|34482|34392.9|34487|34395.3|34487.8|34404.2|34479.7|34391.6|100
1688495400000|2023-07-04 18:30:00|34486.9|34395|34495.7|34394.2|34495.7|34404.1|34482.7|34392.2|141
1688495700000|2023-07-04 18:35:00|34495.6|34394.3|34498.5|34404.3|34500.9|34404.3|34490.5|34394.3|160
1688496000000|2023-07-04 18:40:00|34498.8|34405.8|34499.9|34403|34501.3|34413|34495.7|34402.2|93
1688496300000|2023-07-04 18:45:00|34502.8|34402.9|34498.2|34398.1|34502.8|34410.8|34487.1|34383.2|148
1688496600000|2023-07-04 18:50:00|34498.1|34397.8|34495.6|34411.3|34499.8|34411.3|34495|34393.7|63
1688496900000|2023-07-04 18:55:00|34495.9|34403.5|34511.7|34412.6|34511.7|34417.7|34495|34394.4|180
1688497200000|2023-07-04 19:00:00|34515.1|34412.5|34521.2|34411.4|34525.9|34414.2|34514.4|34406.5|236
1688497500000|2023-07-04 19:05:00|34522.2|34411.2|34523.8|34416.1|34527.8|34417.3|34518.5|34411.2|242
1688497800000|2023-07-04 19:10:00|34523.6|34415.8|34519.7|34410|34526.6|34416.2|34516.2|34409.3|177
1688498100000|2023-07-04 19:15:00|34519.6|34409.9|34520|34411.6|34522|34423.3|34514|34409.9|94
1688498400000|2023-07-04 19:20:00|34519.7|34411.5|34519|34411.3|34520.1|34412.9|34516.5|34410.4|147
1688498700000|2023-07-04 19:25:00|34518.9|34411.5|34525.8|34416.9|34525.9|34417.1|34515.2|34410|191
1688499000000|2023-07-04 19:30:00|34519.7|34416.8|34531.2|34411.2|34534|34422|34510.3|34390.3|224
1688499300000|2023-07-04 19:35:00|34531.3|34411.3|34538.8|34418.8|34539|34419|34517.2|34397.2|245
1688499600000|2023-07-04 19:40:00|34539|34419|34522.2|34402.2|34541|34421|34515.1|34395.1|368
1688499900000|2023-07-04 19:45:00|34521.6|34401.6|34530.5|34410.5|34534.7|34414.7|34519.2|34399.2|574
1688500200000|2023-07-04 19:50:00|34528.2|34408.2|34518.5|34398.5|34531.7|34411.7|34515.7|34395.7|240
1688500500000|2023-07-04 19:55:00|34517.3|34397.3|34524.4|34404.4|34530.6|34410.6|34514.4|34394.4|699
1688500800000|2023-07-04 20:00:00|34529.4|34409.4|34536.5|34416.5|34539|34419|34518.8|34398.8|332
1688501100000|2023-07-04 20:05:00|34536.7|34416.7|34534.3|34414.3|34538.8|34418.8|34528.9|34408.9|91
1688501400000|2023-07-04 20:10:00|34534.7|34414.7|34530.2|34410.2|34541.9|34421.9|34528|34408|99
1688501700000|2023-07-04 20:15:00|34530|34410|34532|34412|34532.3|34412.3|34522.6|34402.6|73
1688502000000|2023-07-04 20:20:00|34531.9|34411.9|34537.2|34417.2|34537.4|34417.4|34528.4|34408.4|77
1688502300000|2023-07-04 20:25:00|34533.5|34413.5|34530.2|34410.2|34537.5|34417.5|34528.8|34408.8|88
1688502600000|2023-07-04 20:30:00|34530.1|34410.1|34531.1|34411.1|34534.5|34414.5|34530|34410|154
1688502900000|2023-07-04 20:35:00|34532.7|34412.7|34525.6|34405.6|34535.8|34415.8|34525.6|34405.6|55
1688503200000|2023-07-04 20:40:00|34526.7|34406.7|34541.2|34421.2|34543.5|34423.5|34526.4|34406.4|141
1688503500000|2023-07-04 20:45:00|34539.3|34419.3|34541.2|34421.2|34544.5|34424.5|34534.9|34414.9|240
1688503800000|2023-07-04 20:50:00|34541.3|34421.3|34539.3|34419.3|34542.9|34422.9|34535.4|34415.4|189
1688504100000|2023-07-04 20:55:00|34539|34419|34533.3|34413.3|34552.6|34432.6|34529.3|34409.3|200
1688504400000|2023-07-04 21:00:00|34545.1|34425.1|34531.7|34411.7|34545.1|34425.1|34526.4|34406.4|48
1688504700000|2023-07-04 21:05:00|34531.1|34411.1|34526.1|34406.1|34532.8|34412.8|34523.4|34403.4|34
1688505000000|2023-07-04 21:10:00|34524.7|34404.7|34521.9|34401.9|34535.7|34415.7|34521.9|34401.9|16
1688505300000|2023-07-04 21:15:00|34523.6|34403.6|34525.8|34405.8|34526.2|34406.2|34519.9|34399.9|64
1688505600000|2023-07-04 21:20:00|34521.7|34401.7|34527.1|34407.1|34531.7|34411.7|34511.5|34391.5|56
1688505900000|2023-07-04 21:25:00|34527.3|34407.3|34530.7|34410.7|34531|34411|34525.7|34405.7|44
1688506200000|2023-07-04 21:30:00|34531|34411|34526.8|34406.8|34532.8|34412.8|34525.8|34405.8|121
1688506500000|2023-07-04 21:35:00|34526.9|34406.9|34528.9|34408.9|34533.2|34413.2|34526.5|34406.5|72
1688506800000|2023-07-04 21:40:00|34529|34409|34529.8|34409.8|34534.2|34414.2|34528.4|34408.4|86
1688507100000|2023-07-04 21:45:00|34534.1|34414.1|34531.6|34411.6|34539.1|34419.1|34530|34410|93
1688507400000|2023-07-04 21:50:00|34532.5|34412.5|34533.5|34413.5|34543|34423|34531.6|34411.6|174
1688507700000|2023-07-04 21:55:00|34533.7|34413.7|34535.6|34415.6|34540.2|34420.2|34527.9|34407.9|82
1688508000000|2023-07-04 22:00:00|34536.1|34416.1|34538|34418|34543.3|34423.3|34522.4|34402.4|158
1688508300000|2023-07-04 22:05:00|34537.9|34417.9|34544.8|34424.8|34545.1|34425.1|34536|34416|166
1688508600000|2023-07-04 22:10:00|34539.8|34419.8|34534.8|34414.8|34543.3|34423.3|34534.8|34414.8|152
1688508900000|2023-07-04 22:15:00|34534.9|34414.9|34530.8|34410.8|34536.1|34416.1|34527.4|34407.4|284
1688509200000|2023-07-04 22:20:00|34530.9|34410.9|34528.9|34408.9|34532.9|34412.9|34528.3|34408.3|241
1688509500000|2023-07-04 22:25:00|34528.7|34408.7|34529|34409|34532.1|34412.1|34527.9|34407.9|146
1688509800000|2023-07-04 22:30:00|34530.2|34410.2|34527.9|34407.9|34537.2|34417.2|34525.9|34405.9|236
1688510100000|2023-07-04 22:35:00|34527.8|34407.8|34527.7|34407.7|34533.4|34413.4|34523.1|34403.1|323
1688510400000|2023-07-04 22:40:00|34527.8|34407.8|34528.4|34408.4|34528.8|34408.8|34522.9|34402.9|139
1688510700000|2023-07-04 22:45:00|34528.5|34408.5|34524.6|34404.6|34533.3|34413.3|34524.2|34404.2|140
1688511000000|2023-07-04 22:50:00|34524.5|34404.5|34526.5|34406.5|34528.4|34408.4|34522.5|34402.5|91
1688511300000|2023-07-04 22:55:00|34526|34406|34527.6|34407.6|34529.8|34409.8|34521.8|34401.8|117
1688511600000|2023-07-04 23:00:00|34527.3|34407.3|34532.4|34412.4|34534.2|34414.2|34526.6|34406.6|140
1688511900000|2023-07-04 23:05:00|34532.3|34412.3|34528.3|34408.3|34532.3|34412.3|34527|34407|147
1688512200000|2023-07-04 23:10:00|34528.2|34408.2|34529.5|34409.5|34531.1|34411.1|34527.6|34407.6|116
1688512500000|2023-07-04 23:15:00|34529.6|34409.6|34527|34407|34530.4|34410.4|34525.6|34405.6|89
1688512800000|2023-07-04 23:20:00|34526.3|34406.3|34531.2|34411.2|34531.4|34411.4|34526.3|34406.3|67
1688513100000|2023-07-04 23:25:00|34531.1|34411.1|34526.7|34406.7|34532.2|34412.2|34526.7|34406.7|75
1688513400000|2023-07-04 23:30:00|34526.4|34406.4|34522.3|34402.3|34529.8|34409.8|34520.4|34400.4|110
1688513700000|2023-07-04 23:35:00|34522|34402|34523.7|34403.7|34524.2|34404.2|34520.5|34400.5|101
1688514000000|2023-07-04 23:40:00|34523.3|34403.3|34522.2|34402.2|34524.1|34404.1|34520.7|34400.7|99
1688514300000|2023-07-04 23:45:00|34524.1|34404.1|34546.6|34460.5|34549.9|34464|34512.8|34401|259
1688514600000|2023-07-04 23:50:00|34546.5|34460.4|34542.1|34465.5|34548.7|34469.8|34542|34460.1|213
1688514900000|2023-07-04 23:55:00|34545.5|34460.3|34555.7|34473.2|34555.7|34480.6|34540|34458.5|225
1688515200000|2023-07-05 00:00:00|34558|34467.2|34538.9|34482.6|34558|34484|34527.9|34451.8|516
1688515500000|2023-07-05 00:05:00|34538.8|34482.4|34538.8|34475.6|34542|34482.4|34532.9|34473.1|304
1688515800000|2023-07-05 00:10:00|34538.9|34475.7|34537.6|34482.6|34544.3|34484.3|34534.4|34475.5|278
1688516100000|2023-07-05 00:15:00|34537.4|34482.7|34540.2|34478.2|34541.2|34483|34534.6|34476.1|275
1688516400000|2023-07-05 00:20:00|34540.3|34478.3|34528|34473.4|34540.3|34483|34527.9|34469.2|230
1688516700000|2023-07-05 00:25:00|34528.1|34473.3|34532.5|34470.2|34536.6|34479.5|34527.9|34469.9|138
1688517000000|2023-07-05 00:30:00|34532.4|34470.1|34528.8|34465.6|34533.1|34475.3|34525.5|34464.8|183
1688517300000|2023-07-05 00:35:00|34525.6|34469.9|34521.8|34457.9|34527.5|34471.1|34517.5|34457.6|173
1688517600000|2023-07-05 00:40:00|34521.9|34458.1|34528.7|34461.6|34528.9|34469|34517.7|34457.6|167
1688517900000|2023-07-05 00:45:00|34527.3|34461|34522.7|34468.8|34528|34470.5|34520|34461|208
1688518200000|2023-07-05 00:50:00|34526.7|34468.7|34530.1|34467.5|34533.2|34476.9|34522|34463.3|249
1688518500000|2023-07-05 00:55:00|34530.7|34467.7|34530.4|34470.8|34537.2|34478.9|34526.5|34466.9|197
1688518800000|2023-07-05 01:00:00|34530.3|34470.7|34540.9|34472.2|34540.9|34477.6|34528.9|34465.2|234
1688519100000|2023-07-05 01:05:00|34541|34472.3|34540.6|34480.8|34544.1|34480.9|34536.1|34472.3|242
1688519400000|2023-07-05 01:10:00|34540.7|34480.9|34545.4|34494.8|34550|34495.2|34539.6|34476.8|270
1688519700000|2023-07-05 01:15:00|34545.9|34495.1|34539.2|34483.4|34546.6|34495.7|34538.2|34478.8|360
1688520000000|2023-07-05 01:20:00|34538.9|34483.5|34541.6|34475|34544|34483.5|34537.2|34473.9|266
1688520300000|2023-07-05 01:25:00|34541.8|34474.9|34540|34481.6|34545.3|34482|34536|34473.5|244
1688520600000|2023-07-05 01:30:00|34540.4|34481.5|34538.5|34488.3|34543.6|34489.1|34536.3|34481.4|341
1688520900000|2023-07-05 01:35:00|34538.9|34488.5|34545.3|34485.9|34545.7|34489.9|34536.5|34480.6|300
1688521200000|2023-07-05 01:40:00|34545.4|34486|34549.8|34498.5|34553.6|34499|34541|34485.4|285
1688521500000|2023-07-05 01:45:00|34550.2|34498.7|34561.4|34502.4|34564.4|34508.1|34549.8|34495.7|332
1688521800000|2023-07-05 01:50:00|34561.3|34502.5|34563.1|34512|34567.8|34513.5|34557.9|34502.5|291
1688522100000|2023-07-05 01:55:00|34563|34511.9|34565.9|34506.7|34571.7|34513.4|34559.8|34504.2|226
1688522400000|2023-07-05 02:00:00|34565.8|34506.8|34562|34510.7|34571.1|34515.2|34561.3|34506|258
1688522700000|2023-07-05 02:05:00|34561.7|34510.6|34568.7|34509.8|34568.9|34513.9|34559.2|34504.6|238
1688523000000|2023-07-05 02:10:00|34568.8|34509.7|34566.6|34516.6|34570.6|34516.6|34564.8|34509.1|277
1688523300000|2023-07-05 02:15:00|34566.5|34516.5|34569.6|34512.7|34569.9|34516.9|34563.5|34509.2|209
1688523600000|2023-07-05 02:20:00|34569.7|34512.8|34571.4|34514.7|34572|34518.9|34566.8|34512.5|292
1688523900000|2023-07-05 02:25:00|34571.3|34518.5|34568.3|34518.3|34572|34519.2|34567.4|34514|262
1688524200000|2023-07-05 02:30:00|34568.1|34518.1|34570.6|34513.9|34571.5|34519.1|34566.6|34512.6|281
1688524500000|2023-07-05 02:35:00|34570.5|34514|34567.3|34517.3|34571|34518.5|34567|34513.1|164
1688524800000|2023-07-05 02:40:00|34567.2|34517.2|34571.1|34514.4|34571.3|34518.3|34566.4|34512.7|273
1688525100000|2023-07-05 02:45:00|34571.3|34514.5|34567.8|34517.8|34571.3|34519.1|34566.8|34513|246
1688525400000|2023-07-05 02:50:00|34567.9|34517.9|34570.1|34513.3|34571.2|34518.3|34566.8|34512.7|215
1688525700000|2023-07-05 02:55:00|34570|34513.1|34562.6|34512.6|34570|34517|34562.4|34508.7|278
1688526000000|2023-07-05 03:00:00|34562.5|34512.5|34565.7|34508.9|34566.3|34513.9|34560.8|34506.9|223
1688526300000|2023-07-05 03:05:00|34565.6|34508.8|34561.5|34511.5|34566.3|34513.3|34561.3|34507.3|213
1688526600000|2023-07-05 03:10:00|34561.4|34511.4|34566.1|34509|34572|34518.5|34561.1|34508.3|218
1688526900000|2023-07-05 03:15:00|34565.9|34509.1|34564|34507.7|34567.2|34516.2|34561.9|34507.3|224
1688527200000|2023-07-05 03:20:00|34564.1|34507.6|34568.8|34518.8|34572.6|34519.4|34561.4|34507.6|288
1688527500000|2023-07-05 03:25:00|34568.7|34518.7|34570.6|34513.8|34572.1|34519.5|34567.7|34513.7|235
1688527800000|2023-07-05 03:30:00|34570.5|34513.9|34564.5|34514.5|34570.5|34517.3|34564|34510.3|188
1688528100000|2023-07-05 03:35:00|34564.4|34514.4|34563.3|34505.3|34568.2|34515.6|34559|34504.8|216
1688528400000|2023-07-05 03:40:00|34563.1|34505.2|34560.1|34510.1|34565.9|34510.4|34559.4|34504.2|158
1688528700000|2023-07-05 03:45:00|34560|34510|34564.4|34507.1|34564.6|34511.4|34558.9|34504.8|137
1688529000000|2023-07-05 03:50:00|34564.3|34507|34562.2|34512.2|34568.3|34512.4|34560.7|34506|226
1688529300000|2023-07-05 03:55:00|34562.1|34512.1|34566.9|34509.1|34567.7|34513.9|34561.5|34507.4|223
1688529600000|2023-07-05 04:00:00|34566.8|34509|34565.2|34515.2|34568.8|34515.2|34563.3|34508.8|161
1688529900000|2023-07-05 04:05:00|34565.3|34515.3|34567.1|34509.6|34570.5|34517.8|34563.9|34509.5|132
1688530200000|2023-07-05 04:10:00|34567|34509.5|34566|34508.7|34568.5|34515.1|34562.2|34508.5|168
1688530500000|2023-07-05 04:15:00|34565.9|34508.5|34565.6|34515.6|34569.4|34516.3|34562.1|34508.2|193
1688530800000|2023-07-05 04:20:00|34565.8|34515.8|34567.4|34509.5|34571.3|34517.6|34563.8|34509.5|235
1688531100000|2023-07-05 04:25:00|34567.3|34509.4|34565|34515|34569.7|34515.4|34563.6|34509.1|211
1688531400000|2023-07-05 04:30:00|34565.1|34515.1|34570|34512.7|34571.7|34518.3|34564.5|34510.1|223
1688531700000|2023-07-05 04:35:00|34570.1|34512.9|34565.3|34515.3|34572.6|34519.1|34565.3|34511.4|190
1688532000000|2023-07-05 04:40:00|34565.4|34515.4|34567.3|34509.9|34570.7|34517.7|34563.8|34509.7|198
1688532300000|2023-07-05 04:45:00|34564|34509.8|34566.9|34516.9|34568.9|34516.9|34563.9|34509.5|183
1688532600000|2023-07-05 04:50:00|34567|34517|34571.6|34513.9|34571.6|34518.2|34565|34510.6|160
1688532900000|2023-07-05 04:55:00|34571.5|34513.8|34567.4|34517.4|34573.2|34519.5|34566.2|34513.2|141
1688533200000|2023-07-05 05:00:00|34567.2|34517.2|34573.2|34523.2|34578.8|34543|34558.9|34516.7|335
1688533500000|2023-07-05 05:05:00|34573.4|34523.4|34560.9|34540.9|34575.3|34541.1|34557.9|34521.4|261
1688533800000|2023-07-05 05:10:00|34560.8|34540.8|34575.2|34525.2|34577.5|34543.3|34560.8|34524.2|222
1688534100000|2023-07-05 05:15:00|34574.9|34524.9|34580.1|34530.1|34582.7|34548|34561|34524.9|252
1688534400000|2023-07-05 05:20:00|34580|34530|34576.9|34526.9|34581.9|34548.6|34561.6|34526.4|228
1688534700000|2023-07-05 05:25:00|34576.8|34526.8|34576.4|34526.4|34578.9|34542|34561.6|34524.1|322
1688535000000|2023-07-05 05:30:00|34576.2|34526.2|34564.8|34514.6|34577.3|34527.3|34561.4|34511.1|377
1688535300000|2023-07-05 05:35:00|34565|34514.7|34565.2|34515.2|34569|34519|34552.8|34501.3|274
1688535600000|2023-07-05 05:40:00|34564.9|34514.9|34537|34487|34568.4|34518.4|34535.6|34481.3|711
1688535900000|2023-07-05 05:45:00|34536.1|34486.1|34525.7|34471.6|34558.4|34505.7|34521.3|34470.5|585
1688536200000|2023-07-05 05:50:00|34525.6|34471.7|34532.9|34482.4|34548.3|34491.9|34522.1|34468.3|513
1688536500000|2023-07-05 05:55:00|34536.8|34477.3|34528.8|34468.3|34537.6|34478.1|34516.1|34459.3|443
1688536800000|2023-07-05 06:00:00|34529.1|34468.7|34553.5|34533.5|34557.9|34537.9|34520.1|34468.7|502
1688537100000|2023-07-05 06:05:00|34553.7|34533.7|34579.3|34559.3|34591.7|34571.7|34553.6|34533.6|532
1688537400000|2023-07-05 06:10:00|34579.2|34559.2|34577.3|34557.3|34586.4|34566.4|34576.8|34556.8|448
1688537700000|2023-07-05 06:15:00|34577.2|34557.2|34577.9|34557.9|34579.1|34559.1|34548.6|34528.6|494
1688538000000|2023-07-05 06:20:00|34578|34558|34587.6|34567.6|34587.8|34567.8|34562|34542|490
1688538300000|2023-07-05 06:25:00|34587.4|34567.4|34638|34618|34644.7|34624.7|34584.4|34564.4|519
1688538600000|2023-07-05 06:30:00|34639.2|34619.2|34638.7|34618.7|34655.7|34635.7|34638.7|34618.7|591
1688538900000|2023-07-05 06:35:00|34638.8|34618.8|34661.9|34641.9|34663.5|34643.5|34638.8|34618.8|475
1688539200000|2023-07-05 06:40:00|34663|34643|34635.5|34615.5|34663.3|34643.3|34633.2|34613.2|418
1688539500000|2023-07-05 06:45:00|34634.9|34614.9|34596|34576|34634.9|34614.9|34587.5|34567.5|540
1688539800000|2023-07-05 06:50:00|34597.6|34577.6|34607.6|34587.6|34608.7|34588.7|34594|34574|460
1688540100000|2023-07-05 06:55:00|34607.7|34587.7|34614.7|34594.7|34614.8|34594.8|34602.9|34582.9|549
1688540400000|2023-07-05 07:00:00|34614.1|34594.1|34609.2|34589.2|34622.1|34602.1|34598|34578|607
1688540700000|2023-07-05 07:05:00|34610.2|34590.2|34598.9|34578.9|34632.6|34612.6|34598.7|34578.7|605
1688541000000|2023-07-05 07:10:00|34598.7|34578.7|34562.3|34542.3|34598.9|34578.9|34562.3|34542.3|584
1688541300000|2023-07-05 07:15:00|34561.4|34541.4|34545.1|34525.1|34577.8|34557.8|34537.1|34517.1|616
1688541600000|2023-07-05 07:20:00|34544.7|34524.7|34565.4|34545.4|34572.7|34552.7|34544.7|34524.7|548
1688541900000|2023-07-05 07:25:00|34565.5|34545.5|34598.8|34578.8|34603.5|34583.5|34564.7|34544.7|501
1688542200000|2023-07-05 07:30:00|34598.9|34578.9|34590.2|34570.2|34617.7|34597.7|34588.9|34568.9|517
1688542500000|2023-07-05 07:35:00|34590.4|34570.4|34564|34544|34593.9|34573.9|34563.3|34543.3|548
1688542800000|2023-07-05 07:40:00|34564.1|34544.1|34579.8|34559.8|34582.5|34562.5|34557.5|34537.5|504
1688543100000|2023-07-05 07:45:00|34579.1|34559.1|34615.5|34595.5|34617.9|34597.9|34579|34559|581
1688543400000|2023-07-05 07:50:00|34615.3|34595.3|34608.8|34588.8|34622.2|34602.2|34604.6|34584.6|524
1688543700000|2023-07-05 07:55:00|34609.4|34589.4|34617.6|34597.6|34627|34607|34598.3|34578.3|602
1688544000000|2023-07-05 08:00:00|34618.4|34598.4|34637|34617|34652.7|34632.7|34617.8|34597.8|788
1688544300000|2023-07-05 08:05:00|34636.6|34616.6|34696.4|34676.4|34718.8|34698.8|34633.1|34613.1|789
1688544600000|2023-07-05 08:10:00|34696.3|34676.3|34679.9|34659.9|34696.9|34676.9|34678.1|34658.1|686
1688544900000|2023-07-05 08:15:00|34678.1|34658.1|34695.4|34675.4|34696.5|34676.5|34677.9|34657.9|632
1688545200000|2023-07-05 08:20:00|34695.6|34675.6|34745|34725|34750.6|34730.6|34677.7|34657.7|732
1688545500000|2023-07-05 08:25:00|34744.4|34724.4|34768|34748|34775.2|34755.2|34743.2|34723.2|578
1688545800000|2023-07-05 08:30:00|34768.1|34748.1|34774.8|34754.8|34796.9|34776.9|34768.1|34748.1|581
1688546100000|2023-07-05 08:35:00|34774.9|34754.9|34762.4|34742.4|34791.4|34771.4|34755.8|34735.8|545
1688546400000|2023-07-05 08:40:00|34762.2|34742.2|34709.3|34689.3|34762.8|34742.8|34707.9|34687.9|605
1688546700000|2023-07-05 08:45:00|34709.5|34689.5|34690.1|34670.1|34712.2|34692.2|34687.7|34667.7|544
1688547000000|2023-07-05 08:50:00|34690.6|34670.6|34696.9|34676.9|34698.3|34678.3|34658.4|34638.4|497
1688547300000|2023-07-05 08:55:00|34697.5|34677.5|34739.5|34719.5|34743|34723|34695.7|34675.7|625
1688547600000|2023-07-05 09:00:00|34739.7|34719.7|34709.3|34689.3|34744.5|34724.5|34706.8|34686.8|585
1688547900000|2023-07-05 09:05:00|34709|34689|34751.9|34731.9|34754|34734|34691.4|34671.4|564
1688548200000|2023-07-05 09:10:00|34751.8|34731.8|34733.9|34713.9|34751.8|34731.8|34717.5|34697.5|594
1688548500000|2023-07-05 09:15:00|34733.7|34713.7|34746|34726|34761.7|34741.7|34732.1|34712.1|503
1688548800000|2023-07-05 09:20:00|34745.9|34725.9|34703.2|34683.2|34746.1|34726.1|34701.9|34681.9|525
1688549100000|2023-07-05 09:25:00|34703.3|34683.3|34682.2|34662.2|34708.7|34688.7|34658.7|34638.7|483
1688549400000|2023-07-05 09:30:00|34681.4|34661.4|34708.4|34688.4|34717.3|34697.3|34680.9|34660.9|502
1688549700000|2023-07-05 09:35:00|34708.3|34688.3|34693.5|34673.5|34711.8|34691.8|34691.9|34671.9|385
1688550000000|2023-07-05 09:40:00|34693.6|34673.6|34674.5|34654.5|34693.6|34673.6|34668.8|34648.8|365
1688550300000|2023-07-05 09:45:00|34674.6|34654.6|34697.2|34677.2|34698.2|34678.2|34665.7|34645.7|433
1688550600000|2023-07-05 09:50:00|34696.8|34676.8|34732.6|34712.6|34733.6|34713.6|34687.3|34667.3|414
1688550900000|2023-07-05 09:55:00|34732.5|34712.5|34739.8|34719.8|34743.6|34723.6|34726.1|34706.1|463
1688551200000|2023-07-05 10:00:00|34740.1|34720.1|34793|34773|34794.8|34774.8|34738.1|34718.1|521
1688551500000|2023-07-05 10:05:00|34793.3|34773.3|34796.2|34776.2|34818.4|34798.4|34792.9|34772.9|397
1688551800000|2023-07-05 10:10:00|34796.3|34776.3|34810.7|34790.7|34811.8|34791.8|34792.8|34772.8|465
1688552100000|2023-07-05 10:15:00|34811|34791|34789.2|34769.2|34817.5|34797.5|34786.1|34766.1|460
1688552400000|2023-07-05 10:20:00|34789.7|34769.7|34795.6|34775.6|34799.5|34779.5|34783.6|34763.6|474
1688552700000|2023-07-05 10:25:00|34796.4|34776.4|34845|34825|34855.6|34835.6|34796.4|34776.4|588
1688553000000|2023-07-05 10:30:00|34844.3|34824.3|34836|34816|34850.3|34830.3|34836|34816|381
1688553300000|2023-07-05 10:35:00|34836.1|34816.1|34803.7|34783.7|34838.1|34818.1|34794.9|34774.9|419
1688553600000|2023-07-05 10:40:00|34804.2|34784.2|34791.4|34771.4|34809.9|34789.9|34783.3|34763.3|519
1688553900000|2023-07-05 10:45:00|34791.2|34771.2|34795.3|34775.3|34801.4|34781.4|34762.4|34742.4|583
1688554200000|2023-07-05 10:50:00|34795.8|34775.8|34793.4|34773.4|34802.1|34782.1|34790.7|34770.7|377
1688554500000|2023-07-05 10:55:00|34793.5|34773.5|34743.6|34723.6|34794.8|34774.8|34734.1|34714.1|464
1688554800000|2023-07-05 11:00:00|34741.5|34721.5|34788.5|34768.5|34788.7|34768.7|34734.6|34714.6|492
1688555100000|2023-07-05 11:05:00|34788.7|34768.7|34768.1|34748.1|34804.8|34784.8|34765.8|34745.8|636
1688555400000|2023-07-05 11:10:00|34768.2|34748.2|34764.3|34744.3|34768.2|34748.2|34750.9|34730.9|423
1688555700000|2023-07-05 11:15:00|34764.6|34744.6|34735|34715|34767|34747|34729.7|34709.7|503
1688556000000|2023-07-05 11:20:00|34734.3|34714.3|34748.7|34728.7|34750.1|34730.1|34734.1|34714.1|499
1688556300000|2023-07-05 11:25:00|34749|34729|34797.8|34777.8|34800.3|34780.3|34747.8|34727.8|454
1688556600000|2023-07-05 11:30:00|34797.6|34777.6|34816.5|34796.5|34819.8|34799.8|34787.6|34767.6|533
1688556900000|2023-07-05 11:35:00|34816.8|34796.8|34816.2|34796.2|34832|34812|34806.5|34786.5|476
1688557200000|2023-07-05 11:40:00|34817.5|34797.5|34778.4|34758.4|34820.9|34800.9|34776.4|34756.4|513
1688557500000|2023-07-05 11:45:00|34778.5|34758.5|34779.9|34759.9|34791.9|34771.9|34773.1|34753.1|443
1688557800000|2023-07-05 11:50:00|34779.8|34759.8|34774.9|34754.9|34783.1|34763.1|34770.7|34750.7|442
1688558100000|2023-07-05 11:55:00|34774.8|34754.8|34787|34767|34789.8|34769.8|34766.3|34746.3|502
1688558400000|2023-07-05 12:00:00|34786|34766|34804.3|34784.3|34808.3|34788.3|34785.9|34765.9|601
1688558700000|2023-07-05 12:05:00|34804.2|34784.2|34793.9|34773.9|34823.1|34803.1|34792.3|34772.3|541
1688559000000|2023-07-05 12:10:00|34793.4|34773.4|34796.6|34776.6|34813|34793|34790.7|34770.7|506
1688559300000|2023-07-05 12:15:00|34796.7|34776.7|34802.4|34782.4|34814.4|34794.4|34795.7|34775.7|498
1688559600000|2023-07-05 12:20:00|34802.2|34782.2|34784.5|34764.5|34809.3|34789.3|34781.8|34761.8|541
1688559900000|2023-07-05 12:25:00|34784.2|34764.2|34766.5|34746.5|34784.9|34764.9|34761.5|34741.5|586
1688560200000|2023-07-05 12:30:00|34766.4|34746.4|34757.7|34737.7|34781.9|34761.9|34753|34733|582
1688560500000|2023-07-05 12:35:00|34758.1|34738.1|34764.8|34744.8|34768.9|34748.9|34753.4|34733.4|643
1688560800000|2023-07-05 12:40:00|34764.7|34744.7|34726.7|34706.7|34771|34751|34726.5|34706.5|549
1688561100000|2023-07-05 12:45:00|34726.6|34706.6|34706.3|34686.3|34727.8|34707.8|34705.8|34685.8|703
1688561400000|2023-07-05 12:50:00|34706.4|34686.4|34714.9|34694.9|34716.9|34696.9|34692|34672|588
1688561700000|2023-07-05 12:55:00|34715.1|34695.1|34707.5|34687.5|34722.3|34702.3|34687.6|34667.6|637
1688562000000|2023-07-05 13:00:00|34707.9|34687.9|34699.1|34679.1|34716.3|34696.3|34699.1|34679.1|578
1688562300000|2023-07-05 13:05:00|34699.9|34679.9|34718.7|34698.7|34725.6|34705.6|34698.7|34678.7|545
1688562600000|2023-07-05 13:10:00|34718.6|34698.6|34695|34675|34722.4|34702.4|34689.2|34669.2|627
1688562900000|2023-07-05 13:15:00|34695.5|34675.5|34695.2|34675.2|34702.3|34682.3|34686.8|34666.8|599
1688563200000|2023-07-05 13:20:00|34695.7|34675.7|34685.8|34665.8|34695.7|34675.7|34674.8|34654.8|572
1688563500000|2023-07-05 13:25:00|34686.3|34666.3|34691.6|34671.6|34692.3|34672.3|34678.8|34658.8|553
1688563800000|2023-07-05 13:30:00|34691.1|34671.1|34694.6|34674.6|34726.1|34706.1|34684.2|34664.2|655
1688564100000|2023-07-05 13:35:00|34694.9|34674.9|34681.1|34661.1|34710.9|34690.9|34679.8|34659.8|623
1688564400000|2023-07-05 13:40:00|34681.2|34661.2|34716.4|34696.4|34716.4|34696.4|34681.2|34661.2|655
1688564700000|2023-07-05 13:45:00|34716.2|34696.2|34772.6|34752.6|34789.1|34769.1|34714.8|34694.8|708
1688565000000|2023-07-05 13:50:00|34772.4|34752.4|34762.9|34742.9|34775.8|34755.8|34745.1|34725.1|615
1688565300000|2023-07-05 13:55:00|34764|34744|34773.3|34698.9|34783|34763|34748.2|34698.9|652
1688565600000|2023-07-05 14:00:00|34770.3|34695.7|34769.9|34749.9|34779|34759|34753.3|34690.2|794
1688565900000|2023-07-05 14:05:00|34772.3|34752.3|34811.7|34791.7|34815.5|34795.5|34768.8|34748.8|705
1688566200000|2023-07-05 14:10:00|34811.2|34791.2|34832.2|34812.2|34838|34818|34811.1|34791.1|682
1688566500000|2023-07-05 14:15:00|34832.1|34812.1|34817.6|34797.6|34833.3|34813.3|34796|34776|683
1688566800000|2023-07-05 14:20:00|34817.4|34797.4|34849.5|34829.5|34850.2|34830.2|34815.4|34795.4|705
1688567100000|2023-07-05 14:25:00|34849.7|34829.7|34871|34851|34880.9|34860.9|34847.7|34827.7|651
1688567400000|2023-07-05 14:30:00|34871.6|34851.6|34860.1|34840.1|34876.5|34856.5|34859.4|34839.4|732
1688567700000|2023-07-05 14:35:00|34860|34840|34858.1|34838.1|34872.2|34852.2|34856.3|34836.3|680
1688568000000|2023-07-05 14:40:00|34858.5|34838.5|34890.1|34870.1|34905.8|34885.8|34851.4|34831.4|717
1688568300000|2023-07-05 14:45:00|34890|34870|34928.9|34908.9|34930.9|34910.9|34889.9|34869.9|532
1688568600000|2023-07-05 14:50:00|34929.1|34909.1|34935.8|34915.8|34939.4|34919.4|34912.3|34892.3|656
1688568900000|2023-07-05 14:55:00|34935.5|34915.5|34942.5|34922.5|34951.2|34931.2|34935.5|34915.5|611
1688569200000|2023-07-05 15:00:00|34943.2|34923.2|34964.4|34944.4|34967.8|34947.8|34943.2|34923.2|624
1688569500000|2023-07-05 15:05:00|34964.5|34944.5|34977.4|34957.4|34979.7|34959.7|34962.8|34942.8|527
1688569800000|2023-07-05 15:10:00|34977.5|34957.5|35033.8|35013.8|35059.1|35039.1|34965.4|34945.4|655
1688570100000|2023-07-05 15:15:00|35033.9|35013.9|35013.5|34993.5|35035.4|35015.4|35013.5|34993.5|445
1688570400000|2023-07-05 15:20:00|35013.1|34993.1|34989.2|34969.2|35013.1|34993.1|34959|34939|697
1688570700000|2023-07-05 15:25:00|34988.9|34968.9|34991.2|34971.2|34992.8|34972.8|34954.2|34934.2|651
1688571000000|2023-07-05 15:30:00|34991.1|34971.1|34972|34952|34991.1|34971.1|34960.5|34940.5|533
1688571300000|2023-07-05 15:35:00|34971.2|34951.2|34978|34958|34988.5|34968.5|34969.6|34949.6|489
1688571600000|2023-07-05 15:40:00|34977.9|34957.9|34980.5|34960.5|34985.7|34965.7|34973.2|34953.2|417
1688571900000|2023-07-05 15:45:00|34980.6|34960.6|34975.2|34955.2|34984.3|34964.3|34968.3|34948.3|432
1688572200000|2023-07-05 15:50:00|34975.1|34955.1|34948.8|34928.8|34976.1|34956.1|34910.8|34890.8|573
1688572500000|2023-07-05 15:55:00|34948.9|34928.9|34953.9|34933.9|34962.3|34942.3|34944.8|34924.8|530
1688572800000|2023-07-05 16:00:00|34953.6|34933.6|34982.8|34962.8|34998|34978|34953.4|34933.4|590
1688573100000|2023-07-05 16:05:00|34982.4|34962.4|34990|34970|35009.1|34989.1|34976.5|34956.5|685
1688573400000|2023-07-05 16:10:00|34989.9|34969.9|34968.4|34948.4|35009.8|34989.8|34968.3|34948.3|674
1688573700000|2023-07-05 16:15:00|34968.9|34948.9|34972.2|34952.2|34975.1|34955.1|34966.4|34946.4|449
1688574000000|2023-07-05 16:20:00|34972.1|34952.1|34958.7|34938.7|34974.8|34954.8|34958.7|34938.7|257
1688574300000|2023-07-05 16:25:00|34958.9|34938.9|34962.5|34942.5|34967|34947|34958.7|34938.7|319
1688574600000|2023-07-05 16:30:00|34962.6|34942.6|34964.6|34944.6|34969.2|34949.2|34962.6|34942.6|277
1688574900000|2023-07-05 16:35:00|34964.1|34944.1|34961.8|34941.8|34966.1|34946.1|34948.9|34928.9|376
1688575200000|2023-07-05 16:40:00|34961.9|34941.9|34965.9|34945.9|34966.5|34946.5|34961.9|34941.9|320
1688575500000|2023-07-05 16:45:00|34965.8|34945.8|34963.5|34943.5|34966.7|34946.7|34962.4|34942.4|329
1688575800000|2023-07-05 16:50:00|34963.6|34943.6|34982.9|34962.9|34997.2|34977.2|34963.4|34943.4|683
1688576100000|2023-07-05 16:55:00|34983.5|34963.5|35000.1|34980.1|35026.5|35006.5|34978.1|34958.1|637
1688576400000|2023-07-05 17:00:00|35000|34980|34990.6|34970.6|35000|34980|34987|34967|787
1688576700000|2023-07-05 17:05:00|34990.7|34970.7|34988.7|34968.7|34991|34971|34982.7|34962.7|421
1688577000000|2023-07-05 17:10:00|34988.2|34968.2|34985.4|34965.4|34988.5|34968.5|34982.6|34962.6|423
1688577300000|2023-07-05 17:15:00|34985.6|34965.6|34985.9|34965.9|34986.5|34966.5|34981.2|34961.2|461
1688577600000|2023-07-05 17:20:00|34985.3|34965.3|34983|34963|34985.9|34965.9|34980.2|34960.2|325
1688577900000|2023-07-05 17:25:00|34983.2|34963.2|35004|34984|35005.5|34985.5|34976.3|34956.3|533
1688578200000|2023-07-05 17:30:00|35003.7|34983.7|34993.2|34973.2|35004.8|34984.8|34986.4|34966.4|769
1688578500000|2023-07-05 17:35:00|34993.5|34973.5|35004.8|34984.8|35005|34985|34986.9|34966.9|360
1688578800000|2023-07-05 17:40:00|35005|34985|34992.7|34972.7|35005.3|34985.3|34991.4|34971.4|344
1688579100000|2023-07-05 17:45:00|34993|34973|34991.6|34971.6|35008.6|34988.6|34985.3|34965.3|309
1688579400000|2023-07-05 17:50:00|34991.8|34971.8|35023.6|35003.6|35023.6|35003.6|34991.7|34971.7|513
1688579700000|2023-07-05 17:55:00|35023.3|35003.3|35079.4|34959.4|35100.7|35017.3|35012.7|34959.4|517
1688580000000|2023-07-05 18:00:00|35080.4|34960.4|35034.8|34984.8|35080.8|34989.4|35017.1|34934.9|738
1688580300000|2023-07-05 18:05:00|35034.9|34984.9|35021.3|35001.3|35042|35013.4|35019.2|34983.5|532
1688580600000|2023-07-05 18:10:00|35021.2|35001.2|35031.3|35011.3|35032.1|35012.1|35020.9|35000.9|400
1688580900000|2023-07-05 18:15:00|35030.7|35010.7|35047.6|35027.6|35049.3|35029.3|35030.5|35010.5|445
1688581200000|2023-07-05 18:20:00|35047.9|35027.9|35047.3|35027.3|35054.2|35034.2|35046|35026|578
1688581500000|2023-07-05 18:25:00|35047.4|35027.4|35046.5|35026.5|35050.2|35030.2|35042|35022|502
1688581800000|2023-07-05 18:30:00|35046.6|35026.6|35054.8|35034.8|35056|35036|35046.3|35026.3|619
1688582100000|2023-07-05 18:35:00|35055.2|35035.2|35053.6|35033.6|35058.3|35038.3|35050.7|35030.7|472
1688582400000|2023-07-05 18:40:00|35053.1|35033.1|35043.9|35023.9|35058.5|35038.5|35043.9|35023.9|472
1688582700000|2023-07-05 18:45:00|35044.7|35024.7|35040.2|35020.2|35046.1|35026.1|35038.8|35018.8|455
1688583000000|2023-07-05 18:50:00|35040.3|35020.3|35043.7|35023.7|35049.4|35029.4|35038.4|35018.4|475
1688583300000|2023-07-05 18:55:00|35043.8|35023.8|35050.6|35030.6|35054.1|35034.1|35043.2|35023.2|415
1688583600000|2023-07-05 19:00:00|35049.9|35029.9|35049.7|35029.7|35053.5|35033.5|35049.3|35029.3|385
1688583900000|2023-07-05 19:05:00|35049.6|35029.6|35054|35034|35056|35036|35048|35028|266
1688584200000|2023-07-05 19:10:00|35054.2|35034.2|35052.7|35032.7|35055.6|35035.6|35049.9|35029.9|239
1688584500000|2023-07-05 19:15:00|35053.3|35033.3|35054.6|35034.6|35055.4|35035.4|35050.4|35030.4|255
1688584800000|2023-07-05 19:20:00|35054.9|35034.9|35085.4|35035.4|35090.7|35040.7|35053.6|35022.6|473
1688585100000|2023-07-05 19:25:00|35085.3|35035.3|35068|35018|35085.4|35035.4|35064.5|35014.5|408
1688585400000|2023-07-05 19:30:00|35067.9|35017.9|35074.7|35024.2|35075.4|35024.9|35066.8|35016.8|627
1688585700000|2023-07-05 19:35:00|35074.6|35024.1|35060.2|35010.2|35078.2|35026.2|35059.7|35009.2|434
1688586000000|2023-07-05 19:40:00|35060.8|35010.8|35076.5|35026.5|35079.6|35028|35059.3|35009.2|585
1688586300000|2023-07-05 19:45:00|35074.7|35024.7|35079.3|35029.3|35081.4|35030.8|35072.4|35022.4|449
1688586600000|2023-07-05 19:50:00|35079.2|35029.2|35087.4|35037.1|35089.1|35038.2|35078.1|35028.1|548
1688586900000|2023-07-05 19:55:00|35087.3|35037|35093.2|35032.3|35093.4|35040.7|35084.5|35032.1|680
1688587200000|2023-07-05 20:00:00|35091.9|35030.3|35170.6|35105.7|35179.3|35113.1|35088.5|35027.7|823
1688587500000|2023-07-05 20:05:00|35170.8|35105.6|35170.9|35109.9|35176.3|35118.1|35164.1|35100.2|504
1688587800000|2023-07-05 20:10:00|35172.1|35110|35173.6|35117.4|35181.8|35118.4|35164.8|35105.7|435
1688588100000|2023-07-05 20:15:00|35168.7|35115|35171.1|35112.1|35178.5|35119.4|35165.6|35109.2|359
1688588400000|2023-07-05 20:20:00|35171.2|35111.2|35172.4|35115.3|35179.3|35122.4|35168.7|35109.2|452
1688588700000|2023-07-05 20:25:00|35173.7|35115.2|35170.6|35120.6|35177.2|35127.2|35163.3|35107.1|539
1688589000000|2023-07-05 20:30:00|35170.4|35120.4|35172.1|35122.1|35174.7|35124.7|35164.5|35114.5|190
1688589300000|2023-07-05 20:35:00|35172.2|35122.2|35178.2|35115|35179.8|35122.9|35172.1|35114.6|160
1688589600000|2023-07-05 20:40:00|35178.3|35115.1|35182.7|35129|35188.3|35129|35174.4|35115.1|127
1688589900000|2023-07-05 20:45:00|35181.8|35128.2|35195.4|35114.5|35199.5|35128.2|35176.1|35071.9|555
1688590200000|2023-07-05 20:50:00|35195.1|35114.2|35198.6|35115.7|35201.5|35118|35187.7|35102.4|382
1688590500000|2023-07-05 20:55:00|35198.9|35115.1|35214.7|35102.8|35218|35120.1|35191.2|35102.3|431
1688590800000|2023-07-05 21:00:00|35213.3|35093.3|35212.4|35092.4|35214.2|35094.2|35210.7|35090.7|42
1688591100000|2023-07-05 21:05:00|35212.3|35092.3|35213.1|35093.1|35213.5|35093.5|35208|35088|67
1688591400000|2023-07-05 21:10:00|35213|35093|35206.1|35086.1|35213.2|35093.2|35204.4|35084.4|61
1688591700000|2023-07-05 21:15:00|35205.5|35085.5|35205.6|35085.6|35205.9|35085.9|35203.3|35083.3|36
1688592000000|2023-07-05 21:20:00|35205.4|35085.4|35200.8|35080.8|35208.3|35088.3|35200.8|35080.8|68
1688592300000|2023-07-05 21:25:00|35200.4|35080.4|35199.9|35079.9|35200.9|35080.9|35199.6|35079.6|189
1688592600000|2023-07-05 21:30:00|35200.1|35080.1|35204.1|35084.1|35209.1|35089.1|35200.1|35080.1|175
1688592900000|2023-07-05 21:35:00|35204.4|35084.4|35180.6|35060.6|35204.9|35084.9|35159|35039|182
1688593200000|2023-07-05 21:40:00|35180.8|35060.8|35172.4|35052.4|35181.1|35061.1|35172.4|35052.4|129
1688593500000|2023-07-05 21:45:00|35175.8|35055.8|35173.7|35053.7|35178.6|35058.6|35169.2|35049.2|69
1688593800000|2023-07-05 21:50:00|35170.7|35050.7|35170|35050|35180.7|35060.7|35169.3|35049.3|97
1688594100000|2023-07-05 21:55:00|35169.6|35049.6|35127.8|35007.8|35175.2|35055.2|35119|34999|205
1688594400000|2023-07-05 22:00:00|35127.7|35007.7|35153.9|35033.9|35159.7|35039.7|35127.7|35007.7|196
1688594700000|2023-07-05 22:05:00|35153.2|35033.2|35151.5|35031.5|35156.9|35036.9|35148.3|35028.3|176
1688595000000|2023-07-05 22:10:00|35151.7|35031.7|35158.3|35038.3|35159|35039|35148.4|35028.4|142
1688595300000|2023-07-05 22:15:00|35151.4|35031.4|35151|35031|35154.4|35034.4|35136.4|35016.4|225
1688595600000|2023-07-05 22:20:00|35149.6|35029.6|35137|35017|35151.8|35031.8|35132.1|35012.1|217
1688595900000|2023-07-05 22:25:00|35135.1|35015.1|35143.6|35023.6|35148.4|35028.4|35133.1|35013.1|250
1688596200000|2023-07-05 22:30:00|35143.7|35023.7|35140.2|35020.2|35150|35030|35136.8|35016.8|183
1688596500000|2023-07-05 22:35:00|35140.3|35020.3|35154.6|35034.6|35155|35035|35137.4|35017.4|231
1688596800000|2023-07-05 22:40:00|35155|35035|35145.4|35025.4|35160.4|35040.4|35139.7|35019.7|266
1688597100000|2023-07-05 22:45:00|35143.9|35023.9|35146.2|35026.2|35148.5|35028.5|35140.8|35020.8|224
1688597400000|2023-07-05 22:50:00|35146.3|35026.3|35144.1|35024.1|35147.6|35027.6|35138.3|35018.3|201
1688597700000|2023-07-05 22:55:00|35142.2|35022.2|35152.1|35032.1|35153|35033|35142.2|35022.2|139
1688598000000|2023-07-05 23:00:00|35152.6|35032.6|35155.9|35035.9|35159.7|35039.7|35152.6|35032.6|174
1688598300000|2023-07-05 23:05:00|35154.9|35034.9|35153.8|35033.8|35159.6|35039.6|35151.3|35031.3|149
1688598600000|2023-07-05 23:10:00|35153.9|35033.9|35152.5|35032.5|35156.1|35036.1|35150|35030|152
1688598900000|2023-07-05 23:15:00|35152.4|35032.4|35151.7|35031.7|35162.1|35042.1|35150.4|35030.4|137
1688599200000|2023-07-05 23:20:00|35151.8|35031.8|35145.2|35025.2|35154.4|35034.4|35144.7|35024.7|142
1688599500000|2023-07-05 23:25:00|35145.3|35025.3|35147|35027|35156|35036|35144.2|35024.2|227
1688599800000|2023-07-05 23:30:00|35146.9|35026.9|35156.6|35036.6|35159.6|35039.6|35146.8|35026.8|194
1688600100000|2023-07-05 23:35:00|35159|35039|35156.6|35036.6|35160.6|35040.6|35145.7|35028.6|115
1688600400000|2023-07-05 23:40:00|35156.7|35036.7|35159.8|35039.8|35161.5|35041.5|35150.2|35030.2|222
1688600700000|2023-07-05 23:45:00|35159.7|35039.7|35183.4|35102.8|35185.3|35109.7|35153.5|35033.5|302
1688601000000|2023-07-05 23:50:00|35183.5|35102.9|35182.4|35117.7|35187.3|35117.7|35179.7|35098.3|258
1688601300000|2023-07-05 23:55:00|35182.3|35117.8|35177.7|35116.3|35184.4|35117.8|35177.3|35109.9|170
1688601600000|2023-07-06 00:00:00|35174.8|35106.4|35190.4|35126.6|35196.1|35133.8|35174.6|35106.1|403
1688601900000|2023-07-06 00:05:00|35190.5|35126.7|35190.6|35133.2|35193.1|35133.7|35187|35125.5|285
1688602200000|2023-07-06 00:10:00|35190.7|35133.6|35196.7|35134.7|35198.4|35136.8|35187.9|35128.7|336
1688602500000|2023-07-06 00:15:00|35196.6|35137|35188.2|35131.2|35197.7|35137.4|35188.1|35129.5|244
1688602800000|2023-07-06 00:20:00|35188.3|35131.4|35195.6|35133|35196.4|35133.8|35185.3|35125.4|257
1688603100000|2023-07-06 00:25:00|35195.7|35132.9|35191.7|35134.2|35196.4|35135.8|35190.4|35130.9|247
1688603400000|2023-07-06 00:30:00|35191.8|35134.3|35190.3|35127.8|35196.4|35135.6|35187.4|35127.8|244
1688603700000|2023-07-06 00:35:00|35190.1|35127.7|35190.2|35133.4|35194.2|35134.2|35186.3|35127.6|236
1688604000000|2023-07-06 00:40:00|35190.3|35133.3|35196.6|35131.9|35198.4|35134.7|35190.1|35128.8|277
1688604300000|2023-07-06 00:45:00|35196.5|35132.9|35191|35134.4|35198.8|35138.5|35191|35132.5|279
1688604600000|2023-07-06 00:50:00|35191.2|35134.5|35210.2|35147.7|35210.4|35148.4|35191.2|35132.3|343
1688604900000|2023-07-06 00:55:00|35210.7|35148|35205.6|35147.8|35216|35156.5|35203.5|35144.3|424
1688605200000|2023-07-06 01:00:00|35204.6|35147.6|35212.6|35160.2|35216.4|35161.4|35201.6|35142.6|396
1688605500000|2023-07-06 01:05:00|35212.9|35160.1|35214.1|35157.2|35216.7|35161.8|35209|35154.3|263
1688605800000|2023-07-06 01:10:00|35214.2|35157.1|35215.6|35155.4|35216|35161.7|35211|35155|307
1688606100000|2023-07-06 01:15:00|35215.7|35155.9|35217.6|35165.7|35220.9|35166|35212.7|35155.7|340
1688606400000|2023-07-06 01:20:00|35217.5|35165.8|35223.3|35166.9|35224.1|35170.2|35215.3|35158.4|313
1688606700000|2023-07-06 01:25:00|35223.2|35166.7|35223.1|35164.1|35226.7|35172|35219.8|35164.1|190
1688607000000|2023-07-06 01:30:00|35223|35164.3|35213|35155.9|35223.9|35168.7|35206.7|35152|429
1688607300000|2023-07-06 01:35:00|35213.1|35156|35201.4|35150|35213.3|35159|35200|35146.7|331
1688607600000|2023-07-06 01:40:00|35201.3|35149.6|35208.9|35151.8|35211.4|35157.1|35201.3|35147|370
1688607900000|2023-07-06 01:45:00|35208.7|35151.7|35207.2|35155.2|35212.9|35158.9|35206|35151|335
1688608200000|2023-07-06 01:50:00|35207.3|35155.1|35210|35153.2|35214.7|35159.5|35206.1|35151.8|382
1688608500000|2023-07-06 01:55:00|35209.9|35152.8|35200.8|35143.4|35210|35155.2|35197.7|35143.2|329
1688608800000|2023-07-06 02:00:00|35200|35143.3|35197|35145.8|35202|35148.1|35195.7|35141.7|324
1688609100000|2023-07-06 02:05:00|35197.3|35145.9|35195.8|35139.3|35200.7|35146.1|35191.2|35137.1|316
1688609400000|2023-07-06 02:10:00|35195.9|35139.4|35190|35138.6|35196.5|35142.9|35187.9|35135.1|295
1688609700000|2023-07-06 02:15:00|35189.6|35138.4|35191.9|35132.1|35194.5|35139.5|35187.3|35131.2|317
1688610000000|2023-07-06 02:20:00|35191.8|35132.2|35184.8|35130.5|35195.3|35137.8|35184.7|35127.9|285
1688610300000|2023-07-06 02:25:00|35185.4|35130.6|35189|35129.4|35193.5|35136.7|35184.5|35127.8|274
1688610600000|2023-07-06 02:30:00|35189.1|35129.5|35185.5|35131.5|35191.8|35134.4|35184.5|35127.1|342
1688610900000|2023-07-06 02:35:00|35185.6|35131.7|35193.4|35134.1|35193.5|35136.4|35184.8|35128.4|312
1688611200000|2023-07-06 02:40:00|35193.5|35134.2|35197.6|35143.3|35200.6|35144|35192.5|35134.2|345
1688611500000|2023-07-06 02:45:00|35197.7|35143.4|35208.8|35148.7|35211.7|35153.1|35197.5|35142.1|343
1688611800000|2023-07-06 02:50:00|35208.9|35148.8|35209.2|35149.5|35209.6|35152.5|35202.8|35145.9|257
1688612100000|2023-07-06 02:55:00|35209.3|35152.1|35206.7|35152.4|35209.9|35153.6|35205.6|35148.3|280
1688612400000|2023-07-06 03:00:00|35206.6|35152.5|35222.6|35163.7|35222.6|35166.4|35206.6|35149.2|301
1688612700000|2023-07-06 03:05:00|35222.5|35163.5|35224.2|35168.2|35227.8|35169.4|35220|35161.9|257
1688613000000|2023-07-06 03:10:00|35224.1|35168.3|35224.9|35170.9|35227.8|35171.6|35222.2|35164|226
1688613300000|2023-07-06 03:15:00|35225.1|35171|35229.1|35170.9|35229.8|35174.3|35225|35169.6|202
1688613600000|2023-07-06 03:20:00|35229.2|35171|35229.3|35171.5|35229.7|35174|35226.5|35170.5|184
1688613900000|2023-07-06 03:25:00|35227.5|35174.1|35226.8|35173.1|35229.6|35174.3|35225|35169|322
1688614200000|2023-07-06 03:30:00|35226.9|35173|35228|35170.1|35230.2|35174.4|35224.6|35168.2|291
1688614500000|2023-07-06 03:35:00|35228.2|35170.4|35222.6|35169|35228.7|35172.9|35220.2|35163.9|269
1688614800000|2023-07-06 03:40:00|35222.5|35168.9|35222.3|35164.3|35224.4|35169|35219.3|35163.8|258
1688615100000|2023-07-06 03:45:00|35222.6|35164.2|35230.3|35171.6|35233.3|35175.2|35221.7|35164.2|265
1688615400000|2023-07-06 03:50:00|35230.2|35171.5|35239.6|35180.9|35239.6|35183.4|35228.3|35171.1|327
1688615700000|2023-07-06 03:55:00|35237.9|35183.5|35240.4|35179.7|35240.4|35183.9|35234.1|35179.4|226
1688616000000|2023-07-06 04:00:00|35239.5|35179.8|35253.6|35194.3|35253.6|35194.3|35234.3|35177.6|366
1688616300000|2023-07-06 04:05:00|35253.7|35194.8|35251.6|35196.9|35257.5|35201.3|35249.2|35192.4|429
1688616600000|2023-07-06 04:10:00|35251.5|35197|35250.2|35189.4|35253.3|35197.5|35247.6|35189.4|305
1688616900000|2023-07-06 04:15:00|35249.7|35189.2|35251.4|35191|35251.7|35193.6|35247.1|35188.2|314
1688617200000|2023-07-06 04:20:00|35249.5|35193.4|35249.5|35193.1|35251.1|35193.4|35247.2|35188.8|251
1688617500000|2023-07-06 04:25:00|35251.5|35190.7|35258|35197.6|35258.4|35200|35249.4|35190.5|245
1688617800000|2023-07-06 04:30:00|35258.2|35197.9|35253.4|35197.5|35262.8|35200.8|35250.8|35192.2|300
1688618100000|2023-07-06 04:35:00|35253.5|35197.7|35245.1|35188.2|35256|35197.7|35244.3|35186.1|280
1688618400000|2023-07-06 04:40:00|35244.2|35188.8|35251.3|35191.6|35253.7|35195.3|35244.2|35186.7|230
1688618700000|2023-07-06 04:45:00|35251.2|35193.8|35249.3|35196.3|35256.7|35201.4|35247.9|35190|228
1688619000000|2023-07-06 04:50:00|35249.2|35196.4|35237.1|35180.4|35252.3|35197.9|35235.2|35179.8|318
1688619300000|2023-07-06 04:55:00|35236.7|35180.2|35228.4|35175.8|35237.9|35184.6|35227.5|35174.7|378
1688619600000|2023-07-06 05:00:00|35228.3|35175.7|35229.8|35179.8|35232.2|35182.2|35225.5|35175.5|341
1688619900000|2023-07-06 05:05:00|35229.5|35179.5|35223|35173|35230|35180|35222.3|35172.3|266
1688620200000|2023-07-06 05:10:00|35222.9|35172.9|35218.1|35168.1|35222.9|35172.9|35216.8|35166.8|279
1688620500000|2023-07-06 05:15:00|35218.2|35168.2|35224.5|35174.5|35228.2|35178.2|35216.1|35166.1|331
1688620800000|2023-07-06 05:20:00|35224.4|35174.4|35221.4|35171.4|35226.9|35176.9|35216.4|35166.4|335
1688621100000|2023-07-06 05:25:00|35220.5|35170.5|35221.6|35171.6|35226.8|35176.8|35220.3|35170.3|321
1688621400000|2023-07-06 05:30:00|35220.7|35170.7|35219.4|35169.4|35223.5|35173.5|35216.8|35166.8|286
1688621700000|2023-07-06 05:35:00|35219.5|35169.5|35221.1|35170.6|35223|35172.5|35216.4|35166.4|241
1688622000000|2023-07-06 05:40:00|35221.2|35170.4|35216.3|35166.3|35221.6|35171.6|35207.1|35157.1|257
1688622300000|2023-07-06 05:45:00|35217.9|35167.9|35230.2|35180.2|35235.5|35185.5|35211.4|35161.4|294
1688622600000|2023-07-06 05:50:00|35229.7|35179.7|35224.1|35174.1|35234.9|35184.9|35224.1|35174.1|312
1688622900000|2023-07-06 05:55:00|35224.2|35174.2|35187.4|35128.6|35224.2|35174.2|35180.4|35128.6|588
1688623200000|2023-07-06 06:00:00|35176.4|35126.4|35175|35155|35237|35174.6|35158.9|35116.1|768
1688623500000|2023-07-06 06:05:00|35175.2|35155.2|35214|35194|35217.8|35197.8|35175|35155|553
1688623800000|2023-07-06 06:10:00|35213.9|35193.9|35297.9|35277.9|35301.5|35280.8|35213|35193|614
1688624100000|2023-07-06 06:15:00|35297.8|35277.8|35287.8|35267.8|35299.8|35279.8|35279.7|35259.7|571
1688624400000|2023-07-06 06:20:00|35287.3|35267.3|35307.2|35287.2|35344.9|35324.9|35285.6|35265.6|621
1688624700000|2023-07-06 06:25:00|35305.9|35285.9|35295|35176.3|35310.3|35290.3|35262|35176.3|844
1688625000000|2023-07-06 06:30:00|35289.5|35170.3|35231.9|35211.9|35289.8|35230.8|35219.7|35162.3|682
1688625300000|2023-07-06 06:35:00|35229.5|35209.5|35310.7|35290.7|35317.9|35297.9|35228.2|35208.2|621
1688625600000|2023-07-06 06:40:00|35311.1|35291.1|35349.9|35329.9|35350.5|35330.5|35310.3|35290.3|464
1688625900000|2023-07-06 06:45:00|35350.2|35330.2|35382.9|35362.9|35398.1|35378.1|35347|35327|648
1688626200000|2023-07-06 06:50:00|35382.8|35362.8|35364.3|35344.3|35384.8|35364.8|35363.5|35343.5|548
1688626500000|2023-07-06 06:55:00|35364.2|35344.2|35342.6|35322.6|35365.2|35345.2|35321.8|35301.8|620
1688626800000|2023-07-06 07:00:00|35341.7|35321.7|35335.2|35315.2|35365|35345|35334.3|35314.3|671
1688627100000|2023-07-06 07:05:00|35334.5|35314.5|35338.5|35318.5|35342.8|35322.8|35322.8|35302.8|606
1688627400000|2023-07-06 07:10:00|35342|35322|35360.6|35340.6|35371|35351|35341.9|35321.9|685
1688627700000|2023-07-06 07:15:00|35360.2|35340.2|35369.2|35349.2|35369.4|35349.4|35347.3|35327.3|505
1688628000000|2023-07-06 07:20:00|35369.5|35349.5|35305.1|35285.1|35386.2|35366.2|35304.8|35284.8|612
1688628300000|2023-07-06 07:25:00|35305|35285|35324.6|35304.6|35329.2|35309.2|35296.6|35276.6|547
1688628600000|2023-07-06 07:30:00|35326.3|35306.3|35331.8|35311.8|35337.1|35317.1|35312.1|35292.1|502
1688628900000|2023-07-06 07:35:00|35331.9|35311.9|35333.4|35313.4|35342|35322|35306.9|35286.9|500
1688629200000|2023-07-06 07:40:00|35333.7|35313.7|35326.4|35306.4|35342.2|35322.2|35323.5|35303.5|518
1688629500000|2023-07-06 07:45:00|35326.1|35306.1|35328.3|35308.3|35340.9|35320.9|35319.4|35299.4|579
1688629800000|2023-07-06 07:50:00|35328.4|35308.4|35318.7|35298.7|35346.4|35326.4|35305.2|35285.2|619
1688630100000|2023-07-06 07:55:00|35319.3|35299.3|35302.8|35282.8|35322.7|35302.7|35300.5|35280.5|629
1688630400000|2023-07-06 08:00:00|35303.3|35283.3|35317.1|35297.1|35317.1|35297.1|35291.6|35271.6|588
1688630700000|2023-07-06 08:05:00|35316.7|35296.7|35293.2|35273.2|35318.4|35298.4|35292.7|35272.7|536
1688631000000|2023-07-06 08:10:00|35293.4|35273.4|35288.8|35268.8|35300.2|35280.2|35274.6|35254.6|551
1688631300000|2023-07-06 08:15:00|35288.6|35268.6|35286.5|35266.5|35313.8|35293.8|35285.7|35265.7|711
1688631600000|2023-07-06 08:20:00|35286.6|35266.6|35255|35235|35301.3|35281.3|35248.5|35228.5|551
1688631900000|2023-07-06 08:25:00|35254.8|35234.8|35251.8|35231.8|35254.8|35234.8|35242.4|35222.4|525
1688632200000|2023-07-06 08:30:00|35251.9|35231.9|35232.8|35212.8|35275.4|35255.4|35232.2|35212.2|606
1688632500000|2023-07-06 08:35:00|35233|35213|35228.4|35208.4|35239.3|35219.3|35184.7|35164.7|657
1688632800000|2023-07-06 08:40:00|35228.8|35208.8|35205.4|35185.4|35235.9|35215.9|35205.3|35185.3|572
1688633100000|2023-07-06 08:45:00|35205.5|35185.5|35192.8|35172.8|35232.7|35212.7|35190.8|35170.8|715
1688633400000|2023-07-06 08:50:00|35191.9|35171.9|35162.7|35142.7|35196.3|35176.3|35160.2|35140.2|689
1688633700000|2023-07-06 08:55:00|35162.8|35142.8|35167.3|35147.3|35171.3|35151.3|35152.4|35132.4|632
1688634000000|2023-07-06 09:00:00|35167.9|35147.9|35194.1|35174.1|35198.5|35178.5|35156.9|35136.9|662
1688634300000|2023-07-06 09:05:00|35194.8|35174.8|35180.9|35160.9|35200.8|35180.8|35175.4|35155.4|635
1688634600000|2023-07-06 09:10:00|35180.7|35160.7|35177.6|35157.6|35180.8|35160.8|35168.6|35148.6|681
1688634900000|2023-07-06 09:15:00|35178.2|35158.2|35216.6|35196.6|35230|35210|35176.7|35156.7|538
1688635200000|2023-07-06 09:20:00|35216.8|35196.8|35227.1|35207.1|35228.7|35208.7|35199|35179|575
1688635500000|2023-07-06 09:25:00|35227.2|35207.2|35257.7|35237.7|35260|35240|35225.4|35205.4|466
1688635800000|2023-07-06 09:30:00|35257.3|35237.3|35262.1|35242.1|35275.1|35255.1|35237.6|35217.6|693
1688636100000|2023-07-06 09:35:00|35262|35242|35261.1|35241.1|35263.4|35243.4|35247.8|35227.8|569
1688636400000|2023-07-06 09:40:00|35260.6|35240.6|35239.7|35219.7|35276.8|35256.8|35229|35209|558
1688636700000|2023-07-06 09:45:00|35239.8|35219.8|35255.5|35235.5|35261.2|35241.2|35234.9|35214.9|583
1688637000000|2023-07-06 09:50:00|35255.4|35235.4|35259.1|35239.1|35262.3|35242.3|35249.8|35229.8|585
1688637300000|2023-07-06 09:55:00|35259.2|35239.2|35254.5|35234.5|35281.2|35261.2|35254.2|35234.2|469
1688637600000|2023-07-06 10:00:00|35254.4|35234.4|35251.5|35231.5|35258.6|35238.6|35249.4|35229.4|579
1688637900000|2023-07-06 10:05:00|35251.6|35231.6|35254.9|35234.9|35256.1|35236.1|35251.6|35231.6|436
1688638200000|2023-07-06 10:10:00|35255.3|35235.3|35244.1|35224.1|35256.2|35236.2|35244.1|35224.1|465
1688638500000|2023-07-06 10:15:00|35244.5|35224.5|35203.9|35183.9|35246.7|35226.7|35169.5|35149.5|709
1688638800000|2023-07-06 10:20:00|35204.4|35184.4|35136.3|35116.3|35205.3|35185.3|35116.6|35096.6|734
1688639100000|2023-07-06 10:25:00|35136.6|35116.6|35121.7|35101.7|35169|35149|35119.5|35099.5|711
1688639400000|2023-07-06 10:30:00|35121.6|35101.6|35067.4|35047.4|35121.6|35101.6|35067.3|35047.3|662
1688639700000|2023-07-06 10:35:00|35067.5|35047.5|35035|35015|35074.7|35054.7|35035|35015|749
1688640000000|2023-07-06 10:40:00|35034.6|35014.6|35045.2|35025.2|35058.3|35038.3|35017.6|34997.6|665
1688640300000|2023-07-06 10:45:00|35044.3|35024.3|35044.8|35024.8|35052.7|35032.7|35039.8|35019.8|624
1688640600000|2023-07-06 10:50:00|35045|35025|35043.7|35023.7|35052.3|35032.3|35036.9|35016.9|726
1688640900000|2023-07-06 10:55:00|35044.2|35024.2|35050.3|35030.3|35050.9|35030.9|35030.7|35010.7|648
1688641200000|2023-07-06 11:00:00|35051.8|35031.8|35037.1|35017.1|35053.4|35033.4|35026.9|35006.9|495
1688641500000|2023-07-06 11:05:00|35036.3|35016.3|35019.6|34999.6|35037.4|35017.4|35014.5|34994.5|575
1688641800000|2023-07-06 11:10:00|35020.2|35000.2|35029.5|35009.5|35040.4|35020.4|35017.2|34997.2|597
1688642100000|2023-07-06 11:15:00|35030|35010|35048|35028|35050.3|35030.3|35023.8|35003.8|765
1688642400000|2023-07-06 11:20:00|35047.9|35027.9|35030.7|35010.7|35052.2|35032.2|35027.8|35007.8|721
1688642700000|2023-07-06 11:25:00|35030.8|35010.8|35049.1|35029.1|35053.1|35033.1|35016.1|34996.1|818
1688643000000|2023-07-06 11:30:00|35049.2|35029.2|35059.6|35039.6|35063.3|35043.3|35046.6|35026.6|647
1688643300000|2023-07-06 11:35:00|35060|35040|35045.3|35025.3|35066|35046|35043.8|35023.8|765
1688643600000|2023-07-06 11:40:00|35044.2|35024.2|35052.6|35032.6|35060.4|35040.4|35030.9|35010.9|666
1688643900000|2023-07-06 11:45:00|35052.5|35032.5|35121.3|35101.3|35122.3|35102.3|35051.1|35031.1|623
1688644200000|2023-07-06 11:50:00|35121.9|35101.9|35127.6|35107.6|35131|35111|35106.7|35086.7|695
1688644500000|2023-07-06 11:55:00|35126.7|35106.7|35137.1|35117.1|35141.6|35121.6|35110.1|35090.1|775
1688644800000|2023-07-06 12:00:00|35137.7|35117.7|35166.8|35146.8|35174.4|35154.4|35133.8|35113.8|741
1688645100000|2023-07-06 12:05:00|35166.9|35146.9|35138.7|35118.7|35175.1|35155.1|35136|35116|636
1688645400000|2023-07-06 12:10:00|35139.4|35119.4|35218.8|35122|35219.2|35166.3|35139.4|35119.4|746
1688645700000|2023-07-06 12:15:00|35218.2|35121.9|35265.8|35245.8|35308.9|35288.9|35218|35121.9|1014
1688646000000|2023-07-06 12:20:00|35264.9|35244.9|35284.5|35264.5|35343.8|35323.8|35264.9|35244.9|946
1688646300000|2023-07-06 12:25:00|35284.2|35264.2|35296.6|35176.6|35302.8|35264.6|35263.7|35176.6|796
1688646600000|2023-07-06 12:30:00|35304.2|35191.2|35271|35251|35314.3|35260.7|35252.9|35172.5|955
1688646900000|2023-07-06 12:35:00|35271.5|35251.5|35282.4|35262.4|35310.1|35290.1|35270.5|35250.5|882
1688647200000|2023-07-06 12:40:00|35280.2|35260.2|35300.7|35280.7|35315.1|35295.1|35280.2|35260.2|809
1688647500000|2023-07-06 12:45:00|35300.6|35280.6|35336.5|35316.5|35340.3|35320.3|35297.3|35277.3|883
1688647800000|2023-07-06 12:50:00|35338.2|35318.2|35293.9|35273.9|35341.9|35321.9|35292.6|35272.6|851
1688648100000|2023-07-06 12:55:00|35294.1|35274.1|35297.5|35277.5|35301.8|35281.8|35272.3|35252.3|692
1688648400000|2023-07-06 13:00:00|35296.9|35276.9|35247.1|35227.1|35297.3|35277.3|35240.1|35220.1|822
1688648700000|2023-07-06 13:05:00|35245.8|35225.8|35265.3|35245.3|35276.1|35256.1|35242.9|35222.9|749
1688649000000|2023-07-06 13:10:00|35265.4|35245.4|35303.2|35283.2|35318|35298|35264|35244|797
1688649300000|2023-07-06 13:15:00|35303.4|35283.4|35275.7|35255.7|35303.4|35283.4|35261.5|35241.5|679
1688649600000|2023-07-06 13:20:00|35277.9|35257.9|35291.2|35271.2|35295.6|35275.6|35270.6|35250.6|727
1688649900000|2023-07-06 13:25:00|35290.3|35270.3|35278.9|35258.9|35298.8|35278.8|35272.5|35252.5|653
1688650200000|2023-07-06 13:30:00|35279.3|35259.3|35297.7|35277.7|35304.3|35284.3|35269|35249|841
1688650500000|2023-07-06 13:35:00|35296.5|35276.5|35303.7|35283.7|35319|35299|35290.3|35270.3|691
1688650800000|2023-07-06 13:40:00|35303.5|35283.5|35335.6|35277.9|35335.6|35307.6|35294|35274|669
1688651100000|2023-07-06 13:45:00|35336.3|35278.3|35320.8|35300.8|35365.7|35345.7|35312.2|35277.9|928
1688651400000|2023-07-06 13:50:00|35320.3|35300.3|35305.3|35285.3|35320.9|35300.9|35294.3|35274.3|766
1688651700000|2023-07-06 13:55:00|35305.7|35285.7|35341.6|35252|35341.6|35294.9|35292.9|35252|798
1688652000000|2023-07-06 14:00:00|35346.3|35251.4|35350.7|35330.7|35386.5|35338.8|35315.9|35251.4|1062
1688652300000|2023-07-06 14:05:00|35352.1|35332.1|35483|35463|35483.3|35463.3|35350.2|35330.2|916
1688652600000|2023-07-06 14:10:00|35481.3|35461.3|35455.2|35435.2|35544.8|35524.8|35455.2|35435.2|879
1688652900000|2023-07-06 14:15:00|35455.5|35435.5|35488.8|35468.8|35490.7|35470.7|35438.9|35418.9|822
1688653200000|2023-07-06 14:20:00|35488.9|35468.9|35529|35509|35530.4|35510.4|35486.3|35466.3|736
1688653500000|2023-07-06 14:25:00|35528.4|35508.4|35525.7|35505.7|35539.7|35519.7|35512.2|35492.2|687
1688653800000|2023-07-06 14:30:00|35526.5|35506.5|35558.2|35538.2|35561|35541|35519.7|35499.7|758
1688654100000|2023-07-06 14:35:00|35558.6|35538.6|35560.5|35540.5|35592.9|35572.9|35558.6|35538.6|693
1688654400000|2023-07-06 14:40:00|35560.3|35540.3|35570.5|35550.5|35580.3|35560.3|35560.3|35540.3|741
1688654700000|2023-07-06 14:45:00|35570.1|35550.1|35548.4|35528.4|35577.1|35557.1|35544.6|35524.6|724
1688655000000|2023-07-06 14:50:00|35548.6|35528.6|35484.7|35464.7|35549.2|35529.2|35479.2|35459.2|753
1688655300000|2023-07-06 14:55:00|35484.4|35464.4|35514.7|35494.7|35544|35524|35465.8|35445.8|823
1688655600000|2023-07-06 15:00:00|35514.5|35494.5|35541|35521|35548.8|35528.8|35514.5|35494.5|787
1688655900000|2023-07-06 15:05:00|35540.2|35520.2|35528|35508|35547|35527|35527.9|35507.9|653
1688656200000|2023-07-06 15:10:00|35527.9|35507.9|35529.6|35509.6|35534.5|35514.5|35520.8|35500.8|596
1688656500000|2023-07-06 15:15:00|35529.4|35509.4|35523.7|35503.7|35547.1|35527.1|35518|35498|662
1688656800000|2023-07-06 15:20:00|35523.8|35503.8|35531.5|35511.5|35532.7|35512.7|35513.4|35493.4|527
1688657100000|2023-07-06 15:25:00|35531.6|35511.6|35545.9|35525.9|35548.1|35528.1|35531.6|35511.6|570
1688657400000|2023-07-06 15:30:00|35545.7|35525.7|35562.2|35542.2|35580.3|35560.3|35541.5|35521.5|655
1688657700000|2023-07-06 15:35:00|35560.3|35540.3|35534.4|35514.4|35561|35541|35525.3|35505.3|845
1688658000000|2023-07-06 15:40:00|35531.9|35511.9|35517.3|35497.3|35548.8|35528.8|35499.8|35479.8|710
1688658300000|2023-07-06 15:45:00|35519.1|35499.1|35530.5|35510.5|35534.7|35514.7|35514.3|35494.3|650
1688658600000|2023-07-06 15:50:00|35530|35510|35524.2|35504.2|35541.5|35521.5|35522.1|35502.1|541
1688658900000|2023-07-06 15:55:00|35524.3|35504.3|35512.6|35492.6|35532.7|35512.7|35505.8|35485.8|627
1688659200000|2023-07-06 16:00:00|35511.2|35491.2|35477.8|35457.8|35512.5|35492.5|35476.8|35456.8|587
1688659500000|2023-07-06 16:05:00|35477.9|35457.9|35456.1|35436.1|35480|35460|35451.5|35431.5|551
1688659800000|2023-07-06 16:10:00|35455.9|35435.9|35485.7|35465.7|35498.8|35469.8|35454.8|35434.8|578
1688660100000|2023-07-06 16:15:00|35485.9|35465.9|35498.5|35478.5|35501.3|35481.3|35484.9|35464.9|408
1688660400000|2023-07-06 16:20:00|35498.8|35478.8|35508.9|35488.9|35512.8|35492.8|35498.5|35478.5|423
1688660700000|2023-07-06 16:25:00|35509|35489|35511.5|35491.5|35515.6|35495.6|35507.2|35487.2|416
1688661000000|2023-07-06 16:30:00|35511.4|35491.4|35501.6|35481.6|35511.7|35491.7|35499.4|35479.4|360
1688661300000|2023-07-06 16:35:00|35502|35482|35502.9|35482.9|35509.4|35489.4|35499.2|35479.2|450
1688661600000|2023-07-06 16:40:00|35502.8|35482.8|35495.7|35475.7|35502.8|35482.8|35487.9|35467.9|461
1688661900000|2023-07-06 16:45:00|35495.6|35475.6|35500.5|35480.5|35501.3|35481.3|35491.5|35471.5|462
1688662200000|2023-07-06 16:50:00|35500.4|35480.4|35498.5|35478.5|35500.5|35480.5|35488.9|35468.9|288
1688662500000|2023-07-06 16:55:00|35498.6|35478.6|35504.5|35484.5|35508.6|35488.6|35498.6|35478.6|359
1688662800000|2023-07-06 17:00:00|35504.6|35484.6|35494.1|35474.1|35504.8|35484.8|35493.1|35473.1|376
1688663100000|2023-07-06 17:05:00|35494|35474|35498.1|35478.1|35501.8|35481.8|35489.6|35469.6|366
1688663400000|2023-07-06 17:10:00|35498.3|35478.3|35488.2|35468.2|35500.1|35480.1|35485.7|35465.7|274
1688663700000|2023-07-06 17:15:00|35488.1|35468.1|35482.9|35462.9|35488.2|35468.2|35480.6|35460.6|368
1688664000000|2023-07-06 17:20:00|35483|35463|35449.4|35429.4|35483.8|35463.8|35449.4|35429.4|393
1688664300000|2023-07-06 17:25:00|35449.3|35429.3|35447.4|35427.4|35450.1|35430.1|35444.8|35424.8|272
1688664600000|2023-07-06 17:30:00|35447.3|35427.3|35453.9|35433.9|35454|35434|35445.4|35425.4|266
1688664900000|2023-07-06 17:35:00|35454|35434|35436.3|35416.3|35454.2|35434.2|35433.2|35413.2|241
1688665200000|2023-07-06 17:40:00|35436.5|35416.5|35445.6|35425.6|35447.2|35427.2|35436.4|35416.4|285
1688665500000|2023-07-06 17:45:00|35445.8|35425.8|35452|35432|35457.3|35437.3|35445.8|35425.8|385
1688665800000|2023-07-06 17:50:00|35451.9|35431.9|35453.3|35433.3|35453.7|35433.7|35441.4|35421.4|412
1688666100000|2023-07-06 17:55:00|35453.4|35433.4|35430|35410|35454.1|35434.1|35429.2|35409.2|416
1688666400000|2023-07-06 18:00:00|35431.2|35411.2|35438.5|35418.5|35441.2|35421.2|35429.5|35409.5|380
1688666700000|2023-07-06 18:05:00|35438.6|35418.6|35441.3|35421.3|35441.5|35421.5|35431.2|35411.2|273
1688667000000|2023-07-06 18:10:00|35441.2|35421.2|35444|35424|35444|35424|35439.6|35419.6|191
1688667300000|2023-07-06 18:15:00|35443.9|35423.9|35442|35422|35445.3|35425.3|35441.4|35421.4|224
1688667600000|2023-07-06 18:20:00|35441.9|35421.9|35439.8|35419.8|35447.4|35427.4|35436.9|35416.9|248
1688667900000|2023-07-06 18:25:00|35439.7|35419.7|35442.4|35422.4|35442.7|35422.7|35434.3|35414.3|252
1688668200000|2023-07-06 18:30:00|35442.5|35422.5|35430.2|35410.2|35443.6|35423.6|35429.7|35409.7|202
1688668500000|2023-07-06 18:35:00|35430|35410|35431.8|35411.8|35434.6|35414.6|35427.9|35407.9|171
1688668800000|2023-07-06 18:40:00|35431.7|35411.7|35423.9|35403.9|35434.5|35414.5|35423.4|35403.4|217
1688669100000|2023-07-06 18:45:00|35423.8|35403.8|35416.1|35396.1|35425|35405|35415.9|35395.9|258
1688669400000|2023-07-06 18:50:00|35416.2|35396.2|35412.6|35392.6|35420.3|35400.3|35406.3|35386.3|311
1688669700000|2023-07-06 18:55:00|35412.7|35392.7|35428.1|35408.1|35428.1|35408.1|35409.5|35389.5|274
1688670000000|2023-07-06 19:00:00|35428|35408|35416.8|35396.8|35428.1|35408.1|35415.7|35395.7|281
1688670300000|2023-07-06 19:05:00|35416.7|35396.7|35417.4|35397.4|35417.7|35397.7|35413|35393|237
1688670600000|2023-07-06 19:10:00|35417.5|35397.5|35422.2|35402.2|35423|35403|35416.9|35396.9|234
1688670900000|2023-07-06 19:15:00|35422.1|35402.1|35414.9|35394.9|35422.1|35402.1|35414.9|35394.9|181
1688671200000|2023-07-06 19:20:00|35415|35395|35413.9|35393.9|35416.7|35396.7|35413.9|35393.9|162
1688671500000|2023-07-06 19:25:00|35414|35394|35416.9|35396.9|35419.3|35399.3|35413.8|35393.8|182
1688671800000|2023-07-06 19:30:00|35419.8|35399.8|35425.7|35405.7|35430|35410|35419.8|35399.8|305
1688672100000|2023-07-06 19:35:00|35425.8|35405.8|35416.6|35396.6|35426.7|35406.7|35416.5|35396.5|307
1688672400000|2023-07-06 19:40:00|35416.4|35396.4|35415.3|35395.3|35418.2|35398.2|35411.9|35391.9|280
1688672700000|2023-07-06 19:45:00|35415.7|35395.7|35414.1|35394.1|35418.7|35398.7|35413.3|35393.3|300
1688673000000|2023-07-06 19:50:00|35414|35394|35412.2|35392.2|35415.8|35395.8|35411|35391|248
1688673300000|2023-07-06 19:55:00|35412.3|35392.3|35408.8|35388.8|35414.5|35394.5|35406.7|35386.7|298
1688673600000|2023-07-06 20:00:00|35409.2|35389.2|35417.7|35397.7|35420.4|35400.4|35409|35389|272
1688673900000|2023-07-06 20:05:00|35417.8|35397.8|35421.3|35401.3|35422.1|35402.1|35417.3|35397.3|194
1688674200000|2023-07-06 20:10:00|35422.7|35402.7|35420.9|35400.9|35438.8|35404.4|35420.3|35386.9|250
1688674500000|2023-07-06 20:15:00|35421.4|35401.4|35428|35374.7|35435.4|35403.8|35417.2|35374.4|237
1688674800000|2023-07-06 20:20:00|35427.9|35375|35420.5|35370.5|35430.8|35380.8|35416.2|35364.6|188
1688675100000|2023-07-06 20:25:00|35420.4|35370.4|35420.2|35367.1|35422.3|35371.2|35415.4|35364.3|194
1688675400000|2023-07-06 20:30:00|35419.9|35366.9|35418.8|35365.6|35422.8|35372.8|35417.6|35364.1|225
1688675700000|2023-07-06 20:35:00|35419.1|35365.7|35417.2|35367.2|35422.8|35372.8|35415.5|35362.2|262
1688676000000|2023-07-06 20:40:00|35417|35367|35415.2|35365.2|35418.5|35368.5|35414.1|35360.4|213
1688676300000|2023-07-06 20:45:00|35415.3|35365.3|35419.5|35344.8|35422.9|35365.3|35413.6|35342.1|310
1688676600000|2023-07-06 20:50:00|35418.3|35344.7|35415.9|35352.7|35426.5|35359.4|35408|35337.2|427
1688676900000|2023-07-06 20:55:00|35417.6|35352.4|35476.1|35356.1|35476.1|35361.9|35415.3|35322.9|393
1688677200000|2023-07-06 21:00:00|35473.6|35353.6|35484.1|35364.1|35484.1|35364.1|35457.9|35337.9|39
1688677500000|2023-07-06 21:05:00|35490.6|35370.6|35494.6|35374.6|35500.6|35380.6|35484.3|35364.3|38
1688677800000|2023-07-06 21:10:00|35494.5|35374.5|35487.9|35367.9|35495.9|35375.9|35487|35367|79
1688678100000|2023-07-06 21:15:00|35488.1|35368.1|35486.2|35366.2|35488.1|35368.1|35484|35364|62
1688678400000|2023-07-06 21:20:00|35486|35366|35484.4|35364.4|35486.9|35366.9|35484.1|35364.1|27
1688678700000|2023-07-06 21:25:00|35484.2|35364.2|35496.5|35376.5|35496.5|35376.5|35483.7|35363.7|57
1688679000000|2023-07-06 21:30:00|35496.4|35376.4|35496.5|35376.5|35496.5|35376.5|35495.5|35375.5|29
1688679300000|2023-07-06 21:35:00|35496.6|35376.6|35495.5|35375.5|35496.6|35376.6|35494.7|35374.7|39
1688679600000|2023-07-06 21:40:00|35495.7|35375.7|35486.5|35366.5|35496.6|35376.6|35483.7|35363.7|168
1688679900000|2023-07-06 21:45:00|35485.1|35365.1|35484.7|35364.7|35485.8|35365.8|35484.7|35364.7|84
1688680200000|2023-07-06 21:50:00|35484.9|35364.9|35483.9|35363.9|35485.4|35365.4|35481.7|35361.7|95
1688680500000|2023-07-06 21:55:00|35483.7|35363.7|35485.9|35365.9|35491.5|35371.5|35477.4|35357.4|279
1688680800000|2023-07-06 22:00:00|35486.7|35366.7|35467.6|35347.6|35494.1|35374.1|35454.6|35334.6|365
1688681100000|2023-07-06 22:05:00|35467.3|35347.3|35466.6|35346.6|35472.9|35352.9|35463.9|35343.9|710
1688681400000|2023-07-06 22:10:00|35467|35347|35465|35345|35481|35361|35462.6|35342.6|940
1688681700000|2023-07-06 22:15:00|35467|35347|35479.7|35359.7|35493.5|35373.5|35461.2|35341.2|907
1688682000000|2023-07-06 22:20:00|35480|35360|35489.7|35369.7|35491.3|35371.3|35474.1|35354.1|164
1688682300000|2023-07-06 22:25:00|35489.8|35369.8|35479.8|35359.8|35490.4|35370.4|35478.2|35358.2|225
1688682600000|2023-07-06 22:30:00|35480.2|35360.2|35479.1|35359.1|35489.5|35369.5|35476.3|35356.3|295
1688682900000|2023-07-06 22:35:00|35479.9|35359.9|35487.1|35367.1|35490|35370|35474.7|35354.7|185
1688683200000|2023-07-06 22:40:00|35477.6|35357.6|35475.7|35355.7|35486.5|35366.5|35474.9|35354.9|133
1688683500000|2023-07-06 22:45:00|35475.6|35355.6|35481|35361|35485.2|35365.2|35470.8|35350.8|132
1688683800000|2023-07-06 22:50:00|35484.1|35364.1|35475.2|35355.2|35485.5|35365.5|35471.7|35351.7|151
1688684100000|2023-07-06 22:55:00|35475.3|35355.3|35485.1|35365.1|35486.3|35366.3|35470.6|35350.6|114
1688684400000|2023-07-06 23:00:00|35485.5|35365.5|35482|35362|35485.8|35365.8|35480.6|35360.6|173
1688684700000|2023-07-06 23:05:00|35481.9|35361.9|35478.2|35358.2|35482|35362|35476.8|35356.8|137
1688685000000|2023-07-06 23:10:00|35478.3|35358.3|35477.2|35357.2|35478.6|35358.6|35475.7|35355.7|128
1688685300000|2023-07-06 23:15:00|35477.1|35357.1|35476.7|35356.7|35478.2|35358.2|35474.8|35354.8|190
1688685600000|2023-07-06 23:20:00|35476.8|35356.8|35479.7|35359.7|35480.1|35360.1|35474.3|35354.3|127
1688685900000|2023-07-06 23:25:00|35479.2|35359.2|35480.2|35360.2|35482.9|35362.9|35475.6|35355.6|190
1688686200000|2023-07-06 23:30:00|35481.5|35361.5|35485.8|35365.8|35488.3|35368.3|35478.4|35358.4|237
1688686500000|2023-07-06 23:35:00|35485.7|35365.7|35482|35362|35486.5|35366.5|35480.1|35360.1|130
1688686800000|2023-07-06 23:40:00|35481.9|35361.9|35483|35378.1|35487.3|35395.4|35462|35355.7|316
1688687100000|2023-07-06 23:45:00|35483.1|35378.2|35470.6|35396.9|35491.7|35398.3|35445.4|35345.9|667
1688687400000|2023-07-06 23:50:00|35474.5|35396.1|35455|35366.4|35496.8|35399.6|35453.9|35362.6|731
1688687700000|2023-07-06 23:55:00|35454.5|35366|35447.2|35383.1|35478.5|35400.3|35442.9|35361.2|380
1688688000000|2023-07-07 00:00:00|35453.6|35383|35449|35377.6|35473.8|35390.8|35439|35345.5|643
1688688300000|2023-07-07 00:05:00|35448.9|35377.5|35439.5|35378.9|35448.9|35379.5|35426.6|35360.9|413
1688688600000|2023-07-07 00:10:00|35439.9|35379|35438.3|35379.7|35450.1|35384.3|35434|35372.1|487
1688688900000|2023-07-07 00:15:00|35437.8|35379.6|35436.8|35379.6|35442.7|35380.7|35433.4|35375.3|366
1688689200000|2023-07-07 00:20:00|35437|35379.5|35441.9|35381|35448.2|35386.1|35434.5|35376.3|420
1688689500000|2023-07-07 00:25:00|35441.8|35380.9|35446.2|35380.5|35451.5|35383.5|35435.3|35375.1|437
1688689800000|2023-07-07 00:30:00|35446|35380.3|35449.9|35384.5|35452.3|35388.2|35440.4|35376.6|410
1688690100000|2023-07-07 00:35:00|35450.3|35384.7|35456.3|35390.2|35461.5|35393.9|35445.7|35381.9|483
1688690400000|2023-07-07 00:40:00|35457.1|35390.1|35451.5|35386.7|35459.4|35394.8|35446.5|35383.1|312
1688690700000|2023-07-07 00:45:00|35451.6|35386.8|35446.3|35385.9|35452|35389.5|35443.8|35382.3|310
1688691000000|2023-07-07 00:50:00|35446.4|35386|35465|35399.3|35468.1|35401.8|35445.2|35384.5|409
1688691300000|2023-07-07 00:55:00|35465.2|35398.3|35462.6|35402.1|35474.6|35411.1|35458.9|35394.9|390
1688691600000|2023-07-07 01:00:00|35463.3|35402.6|35452.2|35382.4|35468|35402.7|35449.5|35380.8|419
1688691900000|2023-07-07 01:05:00|35452.4|35382.7|35447.4|35382.5|35452.7|35385|35445.2|35378.2|312
1688692200000|2023-07-07 01:10:00|35447.3|35382.6|35451.1|35377.4|35451.7|35386.5|35444.5|35376.6|217
1688692500000|2023-07-07 01:15:00|35451.4|35377.3|35448.3|35379|35452.2|35384.8|35440.6|35371.4|414
1688692800000|2023-07-07 01:20:00|35448.1|35379.8|35447.3|35377.5|35449.7|35382.3|35444|35377.2|231
1688693100000|2023-07-07 01:25:00|35446.8|35377.3|35447|35380.2|35449.1|35380.3|35443.4|35375.9|272
1688693400000|2023-07-07 01:30:00|35446.9|35380.1|35446|35381|35449|35385.7|35442.9|35376.6|326
1688693700000|2023-07-07 01:35:00|35445.9|35380.9|35448.2|35387.2|35454.4|35389.5|35443.4|35380.9|338
1688694000000|2023-07-07 01:40:00|35448.4|35387|35450.5|35386.2|35452.3|35389.2|35446|35383.6|297
1688694300000|2023-07-07 01:45:00|35450.4|35386.1|35447|35385.9|35451.9|35388.7|35446.2|35384.4|303
1688694600000|2023-07-07 01:50:00|35447.1|35386.3|35449.1|35383.4|35451.3|35387.5|35445.6|35382.8|348
1688694900000|2023-07-07 01:55:00|35448.9|35383.8|35445.1|35382.8|35453.7|35390.5|35445.1|35382.2|298
1688695200000|2023-07-07 02:00:00|35445|35382.7|35447.4|35382.8|35447.4|35384.4|35440.7|35378.8|395
1688695500000|2023-07-07 02:05:00|35447|35382.6|35453.1|35388.5|35458.3|35392.2|35442|35380.1|248
1688695800000|2023-07-07 02:10:00|35453|35388.4|35450.1|35388.7|35453|35389.9|35444.6|35381.5|303
1688696100000|2023-07-07 02:15:00|35449.8|35388.6|35454.4|35389.6|35456.3|35391.7|35449.2|35385.9|294
1688696400000|2023-07-07 02:20:00|35454.3|35389.7|35451.3|35389.7|35458.9|35392.6|35450.8|35388.3|264
1688696700000|2023-07-07 02:25:00|35451.4|35389.9|35454.2|35388.5|35458|35393.7|35446.8|35382.9|322
1688697000000|2023-07-07 02:30:00|35454.3|35388.6|35458.4|35397.1|35462.7|35398.6|35452.6|35388.6|257
1688697300000|2023-07-07 02:35:00|35458.5|35397.2|35455.5|35390|35462.9|35397.6|35452.7|35386.2|271
1688697600000|2023-07-07 02:40:00|35455.7|35389.9|35453.4|35392.1|35458.1|35394.7|35453.3|35389.8|241
1688697900000|2023-07-07 02:45:00|35453.3|35392|35453.5|35387.9|35463.6|35399.5|35452.5|35385.8|354
1688698200000|2023-07-07 02:50:00|35453.9|35388.3|35442.4|35379.9|35458|35392.3|35441.9|35379.4|439
1688698500000|2023-07-07 02:55:00|35442.3|35379.8|35447.3|35382|35449.2|35384.4|35441.8|35379.3|385
1688698800000|2023-07-07 03:00:00|35447.1|35381.6|35437.6|35376|35447.4|35383|35437.2|35375.1|313
1688699100000|2023-07-07 03:05:00|35437.8|35376.3|35438.1|35373.5|35444.5|35381.4|35431.4|35369.8|425
1688699400000|2023-07-07 03:10:00|35438|35373.7|35431.3|35366.7|35440.8|35375.9|35428.1|35364.3|390
1688699700000|2023-07-07 03:15:00|35431.2|35366.3|35431.5|35366.4|35431.8|35367.2|35423.4|35362.1|435
1688700000000|2023-07-07 03:20:00|35431.7|35366.8|35430.9|35369.5|35436.1|35372.9|35425.8|35364.5|343
1688700300000|2023-07-07 03:25:00|35433.1|35372.1|35430.7|35366.5|35435.1|35372.5|35428.1|35365.9|303
1688700600000|2023-07-07 03:30:00|35430.9|35366.7|35445.5|35379.4|35445.8|35380.7|35426.9|35366.1|406
1688700900000|2023-07-07 03:35:00|35444.9|35378.9|35440.1|35374.6|35453.8|35387.8|35434.2|35371.6|424
1688701200000|2023-07-07 03:40:00|35440|35374.7|35438.6|35377.7|35444.7|35379.8|35434.9|35372.5|330
1688701500000|2023-07-07 03:45:00|35439|35378.1|35441|35375.8|35447.2|35384.2|35437.2|35375.4|315
1688701800000|2023-07-07 03:50:00|35440.8|35376.2|35440.5|35376.2|35447.1|35381.6|35437.8|35374.5|385
1688702100000|2023-07-07 03:55:00|35440.7|35376|35444.1|35377.9|35453.4|35386.4|35436.7|35371.7|476
1688702400000|2023-07-07 04:00:00|35441.2|35375.3|35444.2|35381.8|35452.5|35388.7|35439.4|35374.3|327
1688702700000|2023-07-07 04:05:00|35444.6|35382.1|35448.3|35381.3|35450.7|35385.1|35437.7|35375.4|283
1688703000000|2023-07-07 04:10:00|35448.7|35381.9|35449.9|35383.8|35451.3|35385.5|35438|35372.8|322
1688703300000|2023-07-07 04:15:00|35450.7|35384.6|35436.4|35371.6|35453.6|35387.3|35432.4|35369.3|308
1688703600000|2023-07-07 04:20:00|35436.3|35371.7|35442.7|35380.1|35446.2|35380.6|35430.9|35368.1|323
1688703900000|2023-07-07 04:25:00|35442|35379.3|35422.2|35360.5|35445.1|35381.3|35422.2|35360.5|270
1688704200000|2023-07-07 04:30:00|35427.5|35360.6|35433.2|35371.8|35436|35372.7|35422.2|35357.3|405
1688704500000|2023-07-07 04:35:00|35430|35368.2|35426.1|35360.3|35434.8|35370.4|35419.3|35354.7|316
1688704800000|2023-07-07 04:40:00|35426.4|35360.2|35424.3|35359.5|35432.6|35365.9|35418.8|35353.9|457
1688705100000|2023-07-07 04:45:00|35424.4|35359.3|35425.4|35363.2|35428.7|35368.4|35414.4|35352.3|538
1688705400000|2023-07-07 04:50:00|35425.6|35363.3|35414|35352.9|35432.1|35369.6|35409|35346.6|457
1688705700000|2023-07-07 04:55:00|35414.3|35353.1|35420.5|35359.1|35423.3|35362.8|35412.2|35349.3|539
1688706000000|2023-07-07 05:00:00|35417.8|35359.2|35419.8|35364.6|35428.3|35372.6|35405.4|35355.4|611
1688706300000|2023-07-07 05:05:00|35413.2|35363.2|35402.2|35348.4|35418.6|35368.6|35396.5|35341.3|675
1688706600000|2023-07-07 05:10:00|35402.5|35348.9|35403.1|35349.6|35421.2|35362.9|35390.4|35340.4|547
1688706900000|2023-07-07 05:15:00|35402|35349.5|35397.4|35347.4|35402|35349.5|35380.9|35325.9|612
1688707200000|2023-07-07 05:20:00|35397.2|35347.2|35401.8|35349.7|35410.3|35357.9|35393.4|35342.3|475
1688707500000|2023-07-07 05:25:00|35397.9|35347.1|35403.3|35353.3|35417.9|35364.2|35394.1|35344.1|551
1688707800000|2023-07-07 05:30:00|35403.5|35353.5|35407.9|35357.9|35422|35372|35403.2|35353.2|342
1688708100000|2023-07-07 05:35:00|35407.8|35357.8|35409.5|35359.5|35413.6|35363.6|35407.8|35357.8|247
1688708400000|2023-07-07 05:40:00|35409.3|35359.3|35387.3|35325.8|35409.3|35359.3|35378.8|35324.4|394
1688708700000|2023-07-07 05:45:00|35387.4|35326|35396.2|35346.2|35398.7|35346.5|35373|35323|273
1688709000000|2023-07-07 05:50:00|35395.7|35345.7|35374.1|35324.1|35402.5|35346.9|35372.9|35320.4|414
1688709300000|2023-07-07 05:55:00|35374.9|35324.9|35402.6|35317.8|35402.6|35324.9|35373.9|35314.1|666
1688709600000|2023-07-07 06:00:00|35407.8|35318.3|35375.9|35325.9|35416.9|35327.7|35371.6|35314.1|566
1688709900000|2023-07-07 06:05:00|35376.2|35326.2|35284.2|35264.2|35376.2|35342.9|35283.9|35263.9|456
1688710200000|2023-07-07 06:10:00|35284.1|35264.1|35266.1|35246.1|35284.9|35264.9|35244.9|35224.9|558
1688710500000|2023-07-07 06:15:00|35267|35247|35299.2|35279.2|35308.9|35288.9|35264.9|35244.9|522
1688710800000|2023-07-07 06:20:00|35299.8|35279.8|35278|35258|35304.3|35284.3|35277.8|35257.8|440
1688711100000|2023-07-07 06:25:00|35278.3|35258.3|35315.1|35210.4|35315.2|35260.3|35250.1|35210.4|733
1688711400000|2023-07-07 06:30:00|35316.3|35208.3|35267.4|35247.4|35428.7|35308.7|35266.9|35208.3|616
1688711700000|2023-07-07 06:35:00|35269.4|35249.4|35266.1|35246.1|35277.6|35257.6|35261.9|35241.9|505
1688712000000|2023-07-07 06:40:00|35265.9|35245.9|35291.9|35271.9|35313.3|35286.6|35265.9|35245.9|628
1688712300000|2023-07-07 06:45:00|35292.5|35272.5|35328.4|35308.4|35331.4|35311.4|35290|35270|544
1688712600000|2023-07-07 06:50:00|35330.9|35310.9|35401.8|35381.8|35418.4|35398.4|35330.7|35310.7|628
1688712900000|2023-07-07 06:55:00|35401.3|35381.3|35397.1|35377.1|35401.3|35381.3|35379.7|35359.7|628
1688713200000|2023-07-07 07:00:00|35396.6|35376.6|35389.5|35369.5|35414.2|35394.2|35385.9|35365.9|671
1688713500000|2023-07-07 07:05:00|35391.2|35371.2|35404.7|35384.7|35433.7|35413.7|35388.2|35368.2|507
1688713800000|2023-07-07 07:10:00|35404.4|35384.4|35411.9|35391.9|35427.8|35407.8|35403.7|35383.7|461
1688714100000|2023-07-07 07:15:00|35411.8|35391.8|35415.2|35395.2|35426.8|35406.8|35399.6|35379.6|483
1688714400000|2023-07-07 07:20:00|35415.3|35395.3|35445.5|35425.5|35479.3|35459.3|35415.3|35395.3|549
1688714700000|2023-07-07 07:25:00|35445.6|35425.6|35420.8|35400.8|35449.1|35429.1|35413.7|35393.7|505
1688715000000|2023-07-07 07:30:00|35420.6|35400.6|35411.7|35391.7|35422.7|35402.7|35397|35377|635
1688715300000|2023-07-07 07:35:00|35412.9|35392.9|35410.2|35390.2|35418.2|35398.2|35401.7|35381.7|626
1688715600000|2023-07-07 07:40:00|35410.3|35390.3|35417.8|35397.8|35418.5|35398.5|35401.8|35381.8|575
1688715900000|2023-07-07 07:45:00|35418|35398|35447.7|35427.7|35447.7|35427.7|35413.7|35393.7|563
1688716200000|2023-07-07 07:50:00|35447.6|35427.6|35493.9|35473.9|35495.4|35475.4|35447|35427|539
1688716500000|2023-07-07 07:55:00|35493.6|35473.6|35562.2|35542.2|35564.8|35544.8|35493.4|35473.4|666
1688716800000|2023-07-07 08:00:00|35562.3|35542.3|35645.4|35625.4|35645.4|35625.4|35547|35526.8|695
1688717100000|2023-07-07 08:05:00|35645.7|35625.7|35748.3|35728.3|35750.6|35730.6|35645.3|35625.3|746
1688717400000|2023-07-07 08:10:00|35747.9|35727.9|35707.5|35687.5|35754|35734|35705.5|35685.5|575
1688717700000|2023-07-07 08:15:00|35707|35687|35686.8|35666.8|35729.9|35709.9|35685.3|35665.3|665
1688718000000|2023-07-07 08:20:00|35687.1|35667.1|35662.5|35642.5|35694.6|35674.6|35644|35624|586
1688718300000|2023-07-07 08:25:00|35662.7|35642.7|35620|35600|35683.5|35663.5|35611.2|35591.2|636
1688718600000|2023-07-07 08:30:00|35620.5|35600.5|35660.2|35640.2|35672.1|35652.1|35619|35599|646
1688718900000|2023-07-07 08:35:00|35660|35640|35699.6|35679.6|35703.9|35683.9|35633.7|35613.7|574
1688719200000|2023-07-07 08:40:00|35699.7|35679.7|35732.1|35712.1|35743.8|35723.8|35699.1|35679.1|749
1688719500000|2023-07-07 08:45:00|35732.2|35712.2|35698.3|35678.3|35747.3|35727.3|35691.6|35671.6|521
1688719800000|2023-07-07 08:50:00|35698.2|35678.2|35674.6|35654.6|35698.2|35678.2|35665.1|35645.1|510
1688720100000|2023-07-07 08:55:00|35674.7|35654.7|35626|35606|35674.7|35654.7|35616.7|35596.7|499
1688720400000|2023-07-07 09:00:00|35625.7|35605.7|35613.3|35593.3|35643.4|35613.1|35612.7|35585.3|582
1688720700000|2023-07-07 09:05:00|35611.5|35591.5|35609.1|35589.1|35623.3|35603.3|35609.1|35589.1|494
1688721000000|2023-07-07 09:10:00|35609.2|35589.2|35619.3|35599.3|35624.4|35604.4|35593.5|35573.5|532
1688721300000|2023-07-07 09:15:00|35620|35600|35632.2|35612.2|35635.6|35615.6|35614.4|35594.4|493
1688721600000|2023-07-07 09:20:00|35632.1|35612.1|35662.8|35642.8|35668.4|35648.4|35631.2|35611.2|561
1688721900000|2023-07-07 09:25:00|35662.7|35642.7|35681.2|35661.2|35688.1|35668.1|35655.6|35635.6|536
1688722200000|2023-07-07 09:30:00|35680.9|35660.9|35674.1|35654.1|35691.9|35671.9|35674.1|35654.1|514
1688722500000|2023-07-07 09:35:00|35672.3|35652.3|35637.3|35617.3|35675.1|35655.1|35630|35610|511
1688722800000|2023-07-07 09:40:00|35637.6|35617.6|35626.3|35606.3|35637.6|35617.6|35616.8|35596.8|479
1688723100000|2023-07-07 09:45:00|35627.2|35607.2|35624.1|35604.1|35632|35612|35618.3|35598.3|402
1688723400000|2023-07-07 09:50:00|35623.8|35603.8|35631.2|35611.2|35635.7|35615.7|35616.5|35596.5|501
1688723700000|2023-07-07 09:55:00|35631.3|35611.3|35643.9|35623.9|35643.9|35623.9|35618.5|35598.5|441
1688724000000|2023-07-07 10:00:00|35644.2|35624.2|35623.9|35603.9|35644.7|35624.7|35623.1|35603.1|394
1688724300000|2023-07-07 10:05:00|35624|35604|35619|35599|35625|35605|35602.2|35582.2|459
1688724600000|2023-07-07 10:10:00|35619.5|35599.5|35612|35592|35623.2|35603.2|35607.6|35587.6|409
1688724900000|2023-07-07 10:15:00|35612.1|35592.1|35613|35593|35618.6|35598.6|35609.4|35589.4|355
1688725200000|2023-07-07 10:20:00|35612.9|35592.9|35624.1|35604.1|35625.3|35605.3|35609|35589|349
1688725500000|2023-07-07 10:25:00|35624.2|35604.2|35602.2|35582.2|35625.5|35605.5|35602|35582|378
1688725800000|2023-07-07 10:30:00|35602.1|35582.1|35588.7|35568.7|35602.3|35582.3|35587.3|35567.3|397
1688726100000|2023-07-07 10:35:00|35588.9|35568.9|35567.3|35547.3|35589.4|35569.4|35566.1|35546.1|365
1688726400000|2023-07-07 10:40:00|35567.2|35547.2|35600.5|35580.5|35607.2|35587.2|35554.5|35534.5|416
1688726700000|2023-07-07 10:45:00|35600.7|35580.7|35585.1|35565.1|35601.1|35581.1|35573.2|35553.2|423
1688727000000|2023-07-07 10:50:00|35585.5|35565.5|35582.4|35562.4|35595.9|35575.9|35582.2|35562.2|332
1688727300000|2023-07-07 10:55:00|35582.1|35562.1|35623.2|35603.2|35627.7|35607.7|35579.6|35559.6|503
1688727600000|2023-07-07 11:00:00|35622.6|35602.6|35606.9|35586.9|35628|35608|35602.1|35582.1|468
1688727900000|2023-07-07 11:05:00|35606.8|35586.8|35631.5|35611.5|35631.5|35611.5|35603.5|35583.5|324
1688728200000|2023-07-07 11:10:00|35632.7|35612.7|35658|35638|35659.9|35639.9|35622.5|35602.5|288
1688728500000|2023-07-07 11:15:00|35658.2|35638.2|35655.9|35635.9|35687.6|35667.6|35637|35608.7|750
1688728800000|2023-07-07 11:20:00|35656.2|35636.2|35644.9|35624.9|35684.7|35664.7|35644.9|35624.9|604
1688729100000|2023-07-07 11:25:00|35645|35625|35641.4|35621.4|35656.1|35636.1|35640.4|35620.4|539
1688729400000|2023-07-07 11:30:00|35642.6|35622.6|35603.9|35583.9|35642.6|35622.6|35602.7|35582.7|525
1688729700000|2023-07-07 11:35:00|35604|35584|35617.2|35597.2|35620.1|35600.1|35599.8|35579.8|440
1688730000000|2023-07-07 11:40:00|35617.4|35597.4|35644.7|35624.7|35645.2|35625.2|35615.5|35595.5|472
1688730300000|2023-07-07 11:45:00|35645.3|35625.3|35690.2|35670.2|35699.3|35679.3|35642.5|35622.5|424
1688730600000|2023-07-07 11:50:00|35688.9|35668.9|35715.5|35695.5|35747.1|35727.1|35680.6|35660.6|524
1688730900000|2023-07-07 11:55:00|35715.1|35695.1|35701.2|35681.2|35736.7|35716.7|35693.4|35673.4|605
1688731200000|2023-07-07 12:00:00|35701.5|35681.5|35700.6|35680.6|35719.7|35699.7|35672.7|35652.7|679
1688731500000|2023-07-07 12:05:00|35701.3|35681.3|35670|35650|35709|35689|35667.1|35647.1|584
1688731800000|2023-07-07 12:10:00|35669.9|35649.9|35681.6|35661.6|35685.1|35665.1|35657.5|35637.5|530
1688732100000|2023-07-07 12:15:00|35681.7|35661.7|35715.4|35695.4|35717.3|35697.3|35677.8|35657.8|636
1688732400000|2023-07-07 12:20:00|35717.4|35697.4|35691.2|35671.2|35718.5|35698.5|35690.5|35670.5|494
1688732700000|2023-07-07 12:25:00|35692.8|35672.8|35767|35647|35803.1|35739.8|35683.9|35647|740
1688733000000|2023-07-07 12:30:00|35742.6|35622.6|35414.3|35348.9|35754.7|35634.7|35410.7|35340|1149
1688733300000|2023-07-07 12:35:00|35416.9|35361.3|35440.6|35390.6|35445.5|35399.1|35292.7|35251.9|1096
1688733600000|2023-07-07 12:40:00|35440.2|35390.2|35448.8|35428.8|35488.3|35468.3|35423.7|35373.7|997
1688733900000|2023-07-07 12:45:00|35448.5|35428.5|35406.9|35386.9|35469.5|35449.5|35405|35385|921
1688734200000|2023-07-07 12:50:00|35407.6|35387.6|35363.5|35343.5|35412.1|35392.1|35329.4|35309.4|930
1688734500000|2023-07-07 12:55:00|35363.4|35343.4|35421.5|35401.5|35423|35403|35354.6|35334.6|849
1688734800000|2023-07-07 13:00:00|35424.3|35404.3|35494.4|35474.4|35512.4|35492.4|35424.3|35404.3|997
1688735100000|2023-07-07 13:05:00|35495.1|35475.1|35556.8|35536.8|35590.4|35570.4|35491.4|35471.4|868
1688735400000|2023-07-07 13:10:00|35555.1|35535.1|35475.5|35455.5|35556.9|35536.9|35465.5|35445.5|862
1688735700000|2023-07-07 13:15:00|35475.4|35455.4|35466.7|35446.7|35488.2|35468.2|35462.7|35442.7|735
1688736000000|2023-07-07 13:20:00|35466.3|35446.3|35465.9|35445.9|35474|35454|35447.3|35427.3|785
1688736300000|2023-07-07 13:25:00|35466.4|35446.4|35409.4|35389.4|35468.5|35448.5|35400.9|35380.9|803
1688736600000|2023-07-07 13:30:00|35409.1|35389.1|35357.4|35337.4|35410.1|35390.1|35350.5|35330.5|890
1688736900000|2023-07-07 13:35:00|35356.7|35336.7|35359|35339|35406.5|35386.5|35352.3|35332.3|923
1688737200000|2023-07-07 13:40:00|35359.3|35339.3|35368.6|35348.6|35386.4|35366.4|35351.4|35331.4|825
1688737500000|2023-07-07 13:45:00|35368.9|35348.9|35341.9|35321.9|35369.2|35349.2|35322|35302|825
1688737800000|2023-07-07 13:50:00|35342|35322|35281.9|35261.9|35342|35322|35254.9|35234.9|868
1688738100000|2023-07-07 13:55:00|35281.7|35261.7|35296.5|35276.5|35303.4|35283.4|35268.1|35248.1|769
1688738400000|2023-07-07 14:00:00|35297.2|35277.2|35312.7|35292.7|35369.4|35349.4|35291.9|35271.9|902
1688738700000|2023-07-07 14:05:00|35312.9|35292.9|35274.6|35254.6|35316.7|35296.7|35270.7|35250.7|720
1688739000000|2023-07-07 14:10:00|35274|35254|35253.1|35233.1|35275|35255|35225.4|35205.4|734
1688739300000|2023-07-07 14:15:00|35252.9|35232.9|35263.3|35243.3|35293.5|35273.5|35244.1|35224.1|776
1688739600000|2023-07-07 14:20:00|35263.2|35243.2|35244.5|35224.5|35270|35250|35231.4|35211.4|795
1688739900000|2023-07-07 14:25:00|35244.9|35224.9|35240.7|35220.7|35275.6|35255.6|35240.2|35220.2|832
1688740200000|2023-07-07 14:30:00|35241|35221|35193.2|35173.2|35247.7|35227.7|35180.8|35160.8|778
1688740500000|2023-07-07 14:35:00|35193.6|35173.6|35152.2|35132.2|35198.1|35178.1|35139.4|35119.4|806
1688740800000|2023-07-07 14:40:00|35158.4|35138.4|35170.5|35150.5|35175.4|35155.4|35141.2|35121.2|772
1688741100000|2023-07-07 14:45:00|35173.4|35153.4|35218.8|35198.8|35220.8|35200.8|35167.3|35147.3|805
1688741400000|2023-07-07 14:50:00|35219|35199|35183.7|35163.7|35221.9|35201.9|35180.3|35160.3|650
1688741700000|2023-07-07 14:55:00|35183.1|35163.1|35130.9|35110.9|35183.8|35163.8|35127.5|35107.5|819
1688742000000|2023-07-07 15:00:00|35130.2|35110.2|35120.8|35100.8|35130.8|35110.8|35105.6|35085.6|693
1688742300000|2023-07-07 15:05:00|35120.6|35100.6|35140.9|35120.9|35157.9|35137.9|35112.1|35092.1|669
1688742600000|2023-07-07 15:10:00|35143|35123|35119.6|35099.6|35152.2|35132.2|35119.3|35099.3|736
1688742900000|2023-07-07 15:15:00|35119.2|35099.2|35121.5|35101.5|35132|35112|35112.5|35092.5|703
1688743200000|2023-07-07 15:20:00|35121.7|35101.7|35122.5|35102.5|35126.4|35106.4|35112.2|35092.2|640
1688743500000|2023-07-07 15:25:00|35122.6|35102.6|35127.5|35107.5|35134.2|35114.2|35120.3|35100.3|529
1688743800000|2023-07-07 15:30:00|35127.6|35107.6|35119.7|35099.7|35127.6|35107.6|35115.3|35095.3|622
1688744100000|2023-07-07 15:35:00|35120|35100|35134.5|35114.5|35135.2|35115.2|35112.1|35092.1|733
1688744400000|2023-07-07 15:40:00|35134.1|35114.1|35136|35116|35161.6|35141.6|35130.8|35110.8|737
1688744700000|2023-07-07 15:45:00|35135.9|35115.9|35121.3|35101.3|35144.4|35124.4|35116.9|35096.9|582
1688745000000|2023-07-07 15:50:00|35121.4|35101.4|35120.8|35100.8|35133.1|35113.1|35111.4|35091.4|435
1688745300000|2023-07-07 15:55:00|35120.7|35100.7|35105.1|35085.1|35120.8|35100.8|35103.7|35083.7|420
1688745600000|2023-07-07 16:00:00|35104.1|35084.1|35095.9|35075.9|35122.7|35102.7|35095.2|35075.2|732
1688745900000|2023-07-07 16:05:00|35096|35076|35107.8|35087.8|35111.1|35091.1|35094.8|35074.8|511
1688746200000|2023-07-07 16:10:00|35107.9|35087.9|35118.4|35098.4|35120.3|35100.3|35101.3|35081.3|683
1688746500000|2023-07-07 16:15:00|35118.5|35098.5|35118.3|35098.3|35133.7|35113.7|35105.9|35085.9|517
1688746800000|2023-07-07 16:20:00|35118.4|35098.4|35118.3|35098.3|35120.1|35100.1|35109.8|35089.8|514
1688747100000|2023-07-07 16:25:00|35118.2|35098.2|35114.4|35094.4|35121.1|35101.1|35106.6|35086.6|502
1688747400000|2023-07-07 16:30:00|35114.5|35094.5|35112.9|35092.9|35115.5|35095.5|35101.8|35081.8|672
1688747700000|2023-07-07 16:35:00|35111.9|35091.9|35114.7|35094.7|35122.5|35102.5|35111.8|35091.8|461
1688748000000|2023-07-07 16:40:00|35114.6|35094.6|35114.5|35094.5|35115.8|35095.8|35100.6|35080.6|453
1688748300000|2023-07-07 16:45:00|35113.4|35093.4|35115.3|35095.3|35117.6|35097.6|35111|35091|465
1688748600000|2023-07-07 16:50:00|35115|35095|35114|35094|35118.5|35098.5|35112.9|35092.9|395
1688748900000|2023-07-07 16:55:00|35113.9|35093.9|35092|35072|35114.6|35094.6|35088.7|35068.7|478
1688749200000|2023-07-07 17:00:00|35092.9|35072.9|35105.1|35085.1|35109.3|35089.3|35090.3|35070.3|525
1688749500000|2023-07-07 17:05:00|35105.2|35085.2|35108|35088|35111.3|35091.3|35102.8|35082.8|626
1688749800000|2023-07-07 17:10:00|35107.8|35087.8|35100.7|35080.7|35111.6|35091.6|35094.9|35074.9|352
1688750100000|2023-07-07 17:15:00|35100.8|35080.8|35097.7|35077.7|35101.7|35081.7|35088.9|35068.9|414
1688750400000|2023-07-07 17:20:00|35097.4|35077.4|35092.8|35072.8|35098|35078|35088.3|35068.3|468
1688750700000|2023-07-07 17:25:00|35094.8|35074.8|35097.7|35077.7|35103.1|35083.1|35094.1|35074.1|431
1688751000000|2023-07-07 17:30:00|35097.6|35077.6|35097.1|35077.1|35099.5|35079.5|35091.2|35071.2|398
1688751300000|2023-07-07 17:35:00|35097.2|35077.2|35106|35086|35108.7|35088.7|35096.4|35076.4|394
1688751600000|2023-07-07 17:40:00|35105.4|35085.4|35105|35085|35108|35088|35099.8|35079.8|468
1688751900000|2023-07-07 17:45:00|35105.7|35085.7|35100.3|35080.3|35110.4|35090.4|35100.3|35080.3|483
1688752200000|2023-07-07 17:50:00|35100.2|35080.2|35093.5|35073.5|35103.3|35083.3|35090.3|35070.3|427
1688752500000|2023-07-07 17:55:00|35093.4|35073.4|35101.8|35081.8|35111.4|35091.4|35092.3|35072.3|459
1688752800000|2023-07-07 18:00:00|35101.9|35081.9|35094.9|35074.9|35104.8|35084.8|35094.4|35074.4|451
1688753100000|2023-07-07 18:05:00|35095|35075|35092.8|35072.8|35096.1|35076.1|35089.8|35069.8|406
1688753400000|2023-07-07 18:10:00|35092.6|35072.6|35091.5|35071.5|35093.5|35073.5|35087|35067|372
1688753700000|2023-07-07 18:15:00|35090.4|35070.4|35091.6|35071.6|35096.4|35076.4|35087.3|35067.3|411
1688754000000|2023-07-07 18:20:00|35091.4|35071.4|35087.4|35067.4|35093.6|35073.6|35087.4|35067.4|404
1688754300000|2023-07-07 18:25:00|35087.3|35067.3|35103.7|35053.7|35107.1|35071.9|35086.5|35052.8|372
1688754600000|2023-07-07 18:30:00|35103.5|35053.5|35103.8|35053.8|35104.6|35054.6|35097.8|35047.8|214
1688754900000|2023-07-07 18:35:00|35103.9|35053.9|35103.8|35053.8|35107.7|35057.7|35101.4|35051.4|338
1688755200000|2023-07-07 18:40:00|35104.3|35054.3|35111.5|35061.5|35112.8|35062.8|35102.8|35052.8|300
1688755500000|2023-07-07 18:45:00|35111.4|35061.4|35111|35061|35114.2|35064.2|35109.4|35059.4|332
1688755800000|2023-07-07 18:50:00|35111.5|35061.5|35103.1|35053.1|35112|35062|35101.5|35051.5|321
1688756100000|2023-07-07 18:55:00|35103.2|35053.2|35109.4|35059.4|35112.3|35062.3|35102.1|35052.1|498
1688756400000|2023-07-07 19:00:00|35109.6|35059.6|35113.1|35059.1|35117.1|35060.5|35109.6|35055.1|446
1688756700000|2023-07-07 19:05:00|35113.2|35059.2|35112.2|35055.3|35117.2|35060|35110.3|35055.1|367
1688757000000|2023-07-07 19:10:00|35112.3|35055.2|35106.6|35051.7|35113.1|35057.8|35106.3|35049.7|414
1688757300000|2023-07-07 19:15:00|35106.7|35051.8|35112.2|35057.9|35119.9|35059.2|35097.8|35042.6|485
1688757600000|2023-07-07 19:20:00|35112.7|35058.4|35103|35049.7|35114.6|35059.9|35102.4|35049.3|655
1688757900000|2023-07-07 19:25:00|35102.9|35049.5|35103.3|35050.2|35108|35053.3|35097.7|35045|526
1688758200000|2023-07-07 19:30:00|35104.3|35050.7|35107.6|35048.2|35112.8|35053.9|35104.1|35045.8|767
1688758500000|2023-07-07 19:35:00|35107.1|35048.1|35117.4|35057|35118.1|35057.9|35105.2|35046.4|592
1688758800000|2023-07-07 19:40:00|35116.9|35056.6|35119.6|35060.1|35123.5|35063|35116.7|35056.2|573
1688759100000|2023-07-07 19:45:00|35120|35060|35125.3|35065.1|35128.3|35067|35119.3|35059.2|602
1688759400000|2023-07-07 19:50:00|35125.7|35065.2|35123.8|35057.8|35131.3|35069.2|35112.9|35046.7|613
1688759700000|2023-07-07 19:55:00|35123.6|35057.7|35120.8|35057.2|35127|35063.8|35115.8|35052.2|885
1688760000000|2023-07-07 20:00:00|35121.3|35057.7|35112.3|35062.3|35121.8|35066|35102.4|35046.1|569
1688760300000|2023-07-07 20:05:00|35112.6|35062.6|35112.3|35062.3|35113.1|35063.1|35108|35058|315
1688760600000|2023-07-07 20:10:00|35112.6|35062.6|35106.3|35056.3|35113.7|35063.7|35101.3|35051.3|378
1688760900000|2023-07-07 20:15:00|35106.4|35056.4|35106.3|35056.3|35109.2|35059.2|35104.7|35054.7|361
1688761200000|2023-07-07 20:20:00|35106.4|35056.4|35109.6|35059.6|35112.7|35062.7|35106|35056|403
1688761500000|2023-07-07 20:25:00|35109.8|35059.8|35112.8|35062.8|35115.4|35065.4|35109.7|35059.7|305
1688761800000|2023-07-07 20:30:00|35112.6|35062.6|35114.9|35064.9|35134.1|35068.8|35112|35044.3|389
1688762100000|2023-07-07 20:35:00|35115|35065|35145.5|35036.8|35146.8|35066.8|35114.2|35032.6|483
1688762400000|2023-07-07 20:40:00|35145.4|35037|35147.5|35029|35149.6|35037|35142.2|35027.8|246
1688762700000|2023-07-07 20:45:00|35147.7|35029.2|35145|35025|35150.3|35030.3|35141.2|35021.2|419
1688763000000|2023-07-07 20:50:00|35145.6|35025.6|35147.8|35027.8|35152.6|35032.6|35144.2|35024.2|348
1688763300000|2023-07-07 20:55:00|35146.4|35026.4|35144.2|35024.2|35151.2|35031.2|35140.6|35020.6|226
1688932800000|2023-07-09 20:00:00|35129.6|35005.9|35129.6|35005.9|35129.6|35005.9|35129.6|35005.9|1
1688936400000|2023-07-09 21:00:00|35119.6|35015.9|35129.6|35005.9|35129.6|35015.9|35119.6|35005.9|2
1688936700000|2023-07-09 21:05:00|35119.6|35015.9|35119.6|35015.9|35119.6|35015.9|35119.6|35015.9|1
1688939400000|2023-07-09 21:50:00|35092.6|34972.6|35092.6|34972.6|35092.7|34972.7|35092.6|34972.6|7
1688940000000|2023-07-09 22:00:00|35128.3|35008.3|35128.6|35008.6|35130.1|35010.1|35128.3|35008.3|12
1688940600000|2023-07-09 22:10:00|35133.2|35013.2|35130.6|35010.6|35133.2|35013.2|35127.7|35007.7|58
1688941200000|2023-07-09 22:20:00|35133.1|35013.1|35127.8|35007.8|35133.1|35013.1|35127.7|35007.7|26
1688941500000|2023-07-09 22:25:00|35129|35009|35133|35013|35134.8|35014.8|35125.5|35005.5|110
1688941800000|2023-07-09 22:30:00|35132.9|35012.9|35133.6|35013.6|35136.5|35016.5|35131|35011|55
1688942700000|2023-07-09 22:45:00|35125.5|35005.5|35123.4|35003.4|35125.5|35005.5|35121|35001|59
1688943000000|2023-07-09 22:50:00|35123.3|35003.3|35141.7|35021.7|35142|35022|35122.2|35002.2|184
1688943300000|2023-07-09 22:55:00|35141|35021|35130.1|35010.1|35143|35023|35127.5|35007.5|93
1688943600000|2023-07-09 23:00:00|35130|35010|35140.2|35020.2|35140.2|35020.2|35128.2|35008.2|111
1688943900000|2023-07-09 23:05:00|35140.5|35020.5|35134.7|35014.7|35144|35024|35133|35013|116
1688944200000|2023-07-09 23:10:00|35134.6|35014.6|35137.9|35017.9|35144.9|35024.9|35133.1|35013.1|63
1688944500000|2023-07-09 23:15:00|35137.8|35017.8|35138.8|35018.8|35139|35019|35135.9|35015.9|69
1688944800000|2023-07-09 23:20:00|35138.7|35018.7|35138.6|35018.6|35141|35021|35137|35017|115
1688945100000|2023-07-09 23:25:00|35138|35018|35141.1|35021.1|35141.4|35021.4|35136.6|35016.6|131
1688945400000|2023-07-09 23:30:00|35141.2|35021.2|35131.2|35011.2|35141.2|35021.2|35123.4|35003.4|146
1688945700000|2023-07-09 23:35:00|35131.1|35011.1|35113.9|35035.6|35145.7|35036.9|35104.2|34992.2|341
1688946000000|2023-07-09 23:40:00|35114.3|35035.5|35132.2|35019.2|35152.5|35045.9|35113.1|34999.2|644
1688946300000|2023-07-09 23:45:00|35134.2|35019.3|35128.5|35015.5|35138.5|35038.1|35108.8|35005.7|292
1688946600000|2023-07-09 23:50:00|35128.1|35015.3|35112.2|35029.7|35135.1|35038.2|35106.3|35005.3|230
1688946900000|2023-07-09 23:55:00|35112.6|35029.6|35125.2|35050.9|35133.6|35052.2|35109.2|35023.7|362
1688947200000|2023-07-10 00:00:00|35125.6|35051.3|35149.7|35074.6|35154.1|35081.6|35125.6|35051.3|747
1688947500000|2023-07-10 00:05:00|35149|35074.5|35148.4|35084.7|35153.2|35085.1|35140.8|35071.5|447
1688947800000|2023-07-10 00:10:00|35149.8|35086|35161.5|35093.1|35164.4|35096.5|35146.5|35077.1|527
1688948100000|2023-07-10 00:15:00|35161.6|35093.7|35162|35100|35167.8|35101.3|35159|35091.9|522
1688948400000|2023-07-10 00:20:00|35161.9|35099.9|35168.3|35101.3|35171.8|35107.4|35160.8|35096.6|429
1688948700000|2023-07-10 00:25:00|35168.5|35101.4|35166.4|35103.9|35170|35105.5|35160.3|35095.1|416
1688949000000|2023-07-10 00:30:00|35166.9|35104.1|35157|35094.1|35169.2|35104.1|35155.1|35090|368
1688949300000|2023-07-10 00:35:00|35156.8|35094.2|35151.6|35085.4|35160.8|35094.2|35148|35082.1|395
1688949600000|2023-07-10 00:40:00|35151.7|35085.5|35150.5|35080.2|35160|35088.4|35144.2|35046.5|482
1688949900000|2023-07-10 00:45:00|35148.6|35082.5|35157.3|35093.9|35159.4|35099.9|35142|35081.9|463
1688950200000|2023-07-10 00:50:00|35156.4|35093.8|35124.3|35064.6|35158.5|35097.6|35124.1|35064.4|620
1688950500000|2023-07-10 00:55:00|35124.4|35064.7|35118.5|35045.9|35125.9|35064.7|35116.4|35045.4|448
1688950800000|2023-07-10 01:00:00|35117.1|35045.7|35114.1|35052.1|35120.1|35055.9|35104.6|35033.7|482
1688951100000|2023-07-10 01:05:00|35113.8|35052|35125.7|35062.4|35136.6|35070.7|35112.6|35046.2|493
1688951400000|2023-07-10 01:10:00|35125.5|35062.5|35147.5|35080.1|35148.6|35081.9|35125.5|35058.6|590
1688951700000|2023-07-10 01:15:00|35147.6|35080.2|35146.1|35081.1|35149|35085.6|35135.9|35071.2|497
1688952000000|2023-07-10 01:20:00|35145.9|35081|35137.1|35071.6|35146.6|35081.5|35134.6|35070.2|526
1688952300000|2023-07-10 01:25:00|35136.9|35071.5|35126.2|35055.4|35139.2|35073.3|35119.8|35053|450
1688952600000|2023-07-10 01:30:00|35126.1|35054.7|35146.4|35079.3|35147.4|35080.2|35119.8|35050.8|614
1688952900000|2023-07-10 01:35:00|35146.6|35079.4|35162.1|35093.7|35178.9|35106.8|35143.4|35078.8|693
1688953200000|2023-07-10 01:40:00|35161|35093.8|35161.7|35089.5|35170.7|35101|35152.4|35084.2|650
1688953500000|2023-07-10 01:45:00|35161.5|35089.4|35158|35086.1|35163.2|35093.7|35154.1|35083.5|525
1688953800000|2023-07-10 01:50:00|35158.2|35086.2|35161.6|35089.5|35164.1|35092.3|35154.5|35082.2|508
1688954100000|2023-07-10 01:55:00|35161.4|35089.4|35161.1|35089.1|35165|35093.3|35158.3|35087.7|527
1688954400000|2023-07-10 02:00:00|35161|35089|35161.2|35089.3|35162.2|35093.9|35142.4|35072.2|522
1688954700000|2023-07-10 02:05:00|35161.1|35089.1|35160.4|35092.2|35162.9|35096|35151.1|35082.5|425
1688955000000|2023-07-10 02:10:00|35160.6|35092.4|35151.6|35087.5|35167.3|35097.7|35151.6|35083.9|456
1688955300000|2023-07-10 02:15:00|35151.1|35087|35154.6|35083|35157.6|35090.1|35147.9|35079.8|452
1688955600000|2023-07-10 02:20:00|35150.9|35087.1|35156.2|35083.9|35168.1|35101.4|35143.8|35073.1|692
1688955900000|2023-07-10 02:25:00|35155.9|35083.5|35163.9|35092.2|35170.6|35103.2|35147.6|35079.5|538
1688956200000|2023-07-10 02:30:00|35164|35092.1|35163|35095.1|35165.8|35100.4|35154.8|35086.8|482
1688956500000|2023-07-10 02:35:00|35163.1|35095.5|35163.6|35090.3|35168.1|35099.9|35156.4|35087.5|474
1688956800000|2023-07-10 02:40:00|35165.7|35089.2|35171.8|35095.1|35173.4|35102.4|35161.4|35089.2|439
1688957100000|2023-07-10 02:45:00|35171.6|35095.9|35161.4|35087.5|35176.9|35104.9|35156.8|35086.2|527
1688957400000|2023-07-10 02:50:00|35160.9|35087.7|35159.8|35083.4|35162.6|35090.7|35150.3|35079.7|454
1688957700000|2023-07-10 02:55:00|35159.7|35083.3|35163.2|35086.7|35165.9|35094.9|35153.9|35081.8|484
1688958000000|2023-07-10 03:00:00|35162.1|35086.8|35157.3|35087.7|35164.9|35094.3|35150.2|35079.3|499
1688958300000|2023-07-10 03:05:00|35157.2|35088|35166.5|35092.4|35167.4|35098.7|35155|35087.3|470
1688958600000|2023-07-10 03:10:00|35166.4|35092.1|35172|35101.4|35173.5|35105.3|35156.6|35088.8|370
1688958900000|2023-07-10 03:15:00|35172.7|35101.6|35172.9|35099.1|35173.8|35106.8|35161.6|35091.1|342
1688959200000|2023-07-10 03:20:00|35173|35099.5|35181.5|35106.4|35184|35113.9|35166.4|35096.2|389
1688959500000|2023-07-10 03:25:00|35181.6|35106.5|35178.7|35112.3|35183|35115.7|35173.2|35102.9|308
1688959800000|2023-07-10 03:30:00|35178.9|35112.4|35202.8|35141.8|35207.7|35145.9|35177.1|35107|471
1688960100000|2023-07-10 03:35:00|35202.6|35141.6|35200.9|35146.4|35209.3|35151.3|35200.2|35141.6|275
1688960400000|2023-07-10 03:40:00|35201.1|35146.3|35203.1|35144.2|35208.9|35151.8|35200.2|35142|268
1688960700000|2023-07-10 03:45:00|35203.2|35143.8|35205.9|35152.2|35207.9|35152.5|35200.8|35143.8|223
1688961000000|2023-07-10 03:50:00|35205.5|35151.5|35202.8|35144.8|35208.8|35153.2|35200.3|35144.5|262
1688961300000|2023-07-10 03:55:00|35202.9|35144.9|35203.4|35149|35208.2|35153.5|35201|35144.8|290
1688961600000|2023-07-10 04:00:00|35203.7|35149.5|35208.5|35149.6|35209.3|35153.7|35202.5|35146.1|319
1688961900000|2023-07-10 04:05:00|35207.6|35152.2|35199.8|35146.9|35209.5|35154.9|35198.9|35140.6|281
1688962200000|2023-07-10 04:10:00|35200.8|35146.7|35202.1|35143.5|35206.4|35149.8|35198.5|35140.2|285
1688962500000|2023-07-10 04:15:00|35201.7|35143.2|35199.8|35145.1|35203.8|35147|35198|35141.2|248
1688962800000|2023-07-10 04:20:00|35199.9|35145.6|35202.4|35142.4|35202.7|35146.7|35198.9|35140.7|275
1688963100000|2023-07-10 04:25:00|35202.2|35142.6|35169.7|35102.6|35203.2|35147.4|35163.7|35088|294
1688963400000|2023-07-10 04:30:00|35174.5|35102.2|35180.3|35111.4|35188.4|35113.9|35174.5|35102.2|326
1688963700000|2023-07-10 04:35:00|35180|35111.1|35196.1|35133.9|35197.6|35134.6|35179.9|35111.1|334
1688964000000|2023-07-10 04:40:00|35195.5|35133.3|35194.6|35129.6|35199.7|35135.9|35187.3|35121|453
1688964300000|2023-07-10 04:45:00|35194.4|35130.7|35198.7|35134.2|35204|35138.3|35189.9|35126.2|448
1688964600000|2023-07-10 04:50:00|35198.8|35134.3|35211.2|35143.7|35217.3|35148.5|35195.6|35130.9|524
1688964900000|2023-07-10 04:55:00|35211.3|35143.9|35220.7|35155.1|35221.3|35156.7|35201.2|35137.7|524
1688965200000|2023-07-10 05:00:00|35221.1|35155.3|35215.9|35165.9|35221.3|35167.2|35206|35148.4|614
1688965500000|2023-07-10 05:05:00|35212.8|35162.8|35241.7|35181.7|35242.9|35184.7|35210.3|35155.1|365
1688965800000|2023-07-10 05:10:00|35241.6|35181|35253.2|35197.3|35256.8|35201.9|35238.6|35177.5|469
1688966100000|2023-07-10 05:15:00|35253.3|35197.9|35239.5|35184.8|35260.5|35205.5|35235.3|35182.7|450
1688966400000|2023-07-10 05:20:00|35240|35185.1|35241.1|35186.5|35241.3|35190.2|35235.6|35180.3|367
1688966700000|2023-07-10 05:25:00|35240.9|35186.3|35238.9|35185.3|35245.2|35192.1|35232.3|35181.2|410
1688967000000|2023-07-10 05:30:00|35238.2|35185|35239.9|35185.4|35240.2|35190.2|35229.1|35178.3|510
1688967300000|2023-07-10 05:35:00|35239.8|35185.2|35244.5|35190.4|35245.3|35193.2|35235.4|35181|520
1688967600000|2023-07-10 05:40:00|35244.4|35190.1|35228.6|35174.8|35248.2|35196|35224.3|35169.6|555
1688967900000|2023-07-10 05:45:00|35228.1|35174.7|35222|35169.1|35229.2|35177.1|35217.3|35162.6|611
1688968200000|2023-07-10 05:50:00|35222.2|35166.5|35222.2|35172.2|35226.4|35175.2|35213.9|35158.7|497
1688968500000|2023-07-10 05:55:00|35220.7|35169.5|35249|35195.6|35254.2|35196.9|35220.7|35167.9|604
1688968800000|2023-07-10 06:00:00|35248.4|35196.4|35187.6|35137.6|35250.3|35217.3|35185.3|35135.3|749
1688969100000|2023-07-10 06:05:00|35187.7|35137.7|35153.9|35133.9|35188.3|35139.7|35149.3|35116.6|699
1688969400000|2023-07-10 06:10:00|35153.8|35133.8|35145|35095|35174.1|35137.2|35104.5|35073.1|719
1688969700000|2023-07-10 06:15:00|35145.1|35095.1|35184.9|35164.9|35208.6|35175.6|35123.3|35090.1|548
1688970000000|2023-07-10 06:20:00|35183|35163|35194|35144|35203.2|35163.8|35177|35138.9|569
1688970300000|2023-07-10 06:25:00|35195.7|35145.7|35161.2|35041.2|35199.6|35149.6|35161|35041.2|658
1688970600000|2023-07-10 06:30:00|35159.3|35039.3|35183.7|35133.7|35228.9|35146.5|35127.2|35007.2|644
1688970900000|2023-07-10 06:35:00|35183.2|35133.2|35174.4|35154.4|35184.7|35159.5|35169.6|35132.9|561
1688971200000|2023-07-10 06:40:00|35174.6|35154.6|35156.6|35136.6|35183.3|35163.3|35155.9|35135.9|667
1688971500000|2023-07-10 06:45:00|35156.8|35136.8|35157.7|35137.7|35170.6|35150.6|35147.4|35127.4|619
1688971800000|2023-07-10 06:50:00|35158.1|35138.1|35150.8|35130.8|35159.8|35139.8|35147.5|35127.5|540
1688972100000|2023-07-10 06:55:00|35150.9|35130.9|35150.8|35130.8|35155.6|35135.6|35148.3|35128.3|529
1688972400000|2023-07-10 07:00:00|35150.3|35130.3|35099.6|35079.6|35150.6|35130.6|35076.9|35026.9|657
1688972700000|2023-07-10 07:05:00|35099.9|35079.9|35059|35039|35101.2|35081.2|35042.6|35022.6|556
1688973000000|2023-07-10 07:10:00|35060.1|35040.1|35071.2|35051.2|35072.4|35052.4|35048.9|35028.9|419
1688973300000|2023-07-10 07:15:00|35070.9|35050.9|35147.6|35127.6|35147.7|35127.7|35063.9|35043.9|592
1688973600000|2023-07-10 07:20:00|35147.3|35127.3|35182.4|35162.4|35184.5|35164.5|35139.5|35119.5|466
1688973900000|2023-07-10 07:25:00|35182.7|35162.7|35199.4|35179.4|35201.9|35181.9|35174.5|35154.5|573
1688974200000|2023-07-10 07:30:00|35199.5|35179.5|35186.6|35166.6|35205.7|35185.7|35184.2|35164.2|576
1688974500000|2023-07-10 07:35:00|35185.5|35165.5|35187.9|35167.9|35194.7|35174.7|35184|35164|447
1688974800000|2023-07-10 07:40:00|35188|35168|35180.6|35160.6|35194.3|35174.3|35175|35155|520
1688975100000|2023-07-10 07:45:00|35181|35161|35139.7|35119.7|35181.3|35161.3|35136.5|35116.5|476
1688975400000|2023-07-10 07:50:00|35139.8|35119.8|35133.9|35113.9|35144|35124|35127.8|35107.8|477
1688975700000|2023-07-10 07:55:00|35133.7|35113.7|35131.4|35111.4|35142.3|35122.3|35125.4|35105.4|465
1688976000000|2023-07-10 08:00:00|35131.1|35111.1|35122.5|35102.5|35137|35117|35121.4|35101.4|531
1688976300000|2023-07-10 08:05:00|35121.7|35101.7|35091.6|35071.6|35125.6|35105.6|35063.1|35043.1|532
1688976600000|2023-07-10 08:10:00|35092|35072|35090.2|35070.2|35098.1|35078.1|35088.3|35068.3|431
1688976900000|2023-07-10 08:15:00|35089.3|35069.3|35071.8|35051.8|35092.5|35072.5|35064.5|35044.5|432
1688977200000|2023-07-10 08:20:00|35072.3|35052.3|35067.2|35047.2|35097.4|35077.4|35044.9|35024.9|488
1688977500000|2023-07-10 08:25:00|35069|35049|35055.4|35035.4|35071.5|35051.5|35011.8|34958.9|646
1688977800000|2023-07-10 08:30:00|35055.3|35035.3|35056|35036|35072.5|35052.5|35055.2|35035.2|422
1688978100000|2023-07-10 08:35:00|35055.9|35035.9|35053.8|35033.8|35061.8|35041.8|35051.9|35031.9|412
1688978400000|2023-07-10 08:40:00|35053.7|35033.7|35044.9|35024.9|35058.9|35038.9|35044.9|35024.9|442
1688978700000|2023-07-10 08:45:00|35044.3|35024.3|35031.7|35011.7|35047.1|35027.1|35020.3|35000.3|531
1688979000000|2023-07-10 08:50:00|35031.6|35011.6|35027.5|35007.5|35035.4|35015.4|35017.5|34997.5|360
1688979300000|2023-07-10 08:55:00|35028.2|35008.2|35020.6|35000.6|35031.5|35011.5|35012.1|34992.1|391
1688979600000|2023-07-10 09:00:00|35021.2|35001.2|35022.6|35002.6|35045.6|35025.6|35021.2|35001.2|422
1688979900000|2023-07-10 09:05:00|35022.7|35002.7|35025.9|35005.9|35038.6|35018.6|35022.1|35002.1|368
1688980200000|2023-07-10 09:10:00|35026|35006|35035.8|35015.8|35043.3|35023.3|35024.3|35004.3|377
1688980500000|2023-07-10 09:15:00|35036.3|35016.3|35020.7|35000.7|35047.2|35027.2|35019.8|34999.8|345
1688980800000|2023-07-10 09:20:00|35020.8|35000.8|34996|34976|35027.5|35007.5|34993.9|34973.9|403
1688981100000|2023-07-10 09:25:00|34994.6|34974.6|34979.5|34959.5|34996.9|34976.9|34959|34939|610
1688981400000|2023-07-10 09:30:00|34980|34960|34989.9|34969.9|34991.6|34971.6|34974.5|34954.5|348
1688981700000|2023-07-10 09:35:00|34989.8|34969.8|34963.5|34943.5|34991.8|34971.8|34947|34927|564
1688982000000|2023-07-10 09:40:00|34963.6|34943.6|34982.4|34962.4|34983.7|34963.7|34957.1|34937.1|473
1688982300000|2023-07-10 09:45:00|34982.8|34962.8|34989.7|34969.7|34990.6|34970.6|34980.3|34960.3|416
1688982600000|2023-07-10 09:50:00|34988.2|34968.2|34996.1|34976.1|34997.7|34977.7|34967.1|34947.1|534
1688982900000|2023-07-10 09:55:00|34995.7|34975.7|34994|34974|34999.2|34979.2|34993.7|34973.7|365
1688983200000|2023-07-10 10:00:00|34993.9|34973.9|35005.2|34985.2|35012.2|34992.2|34992.6|34972.6|467
1688983500000|2023-07-10 10:05:00|35005.3|34985.3|34994.3|34974.3|35007.5|34987.5|34994.3|34974.3|295
1688983800000|2023-07-10 10:10:00|34994.1|34974.1|35004.6|34984.6|35008.3|34988.3|34990.4|34970.4|443
1688984100000|2023-07-10 10:15:00|35005.1|34985.1|35005.6|34985.6|35012.2|34992.2|35000.7|34980.7|364
1688984400000|2023-07-10 10:20:00|35005.7|34985.7|35006.2|34986.2|35009.1|34989.1|34997.8|34977.8|276
1688984700000|2023-07-10 10:25:00|35006.6|34986.6|35008.5|34988.5|35010.4|34990.4|35001.1|34981.1|329
1688985000000|2023-07-10 10:30:00|35008.3|34988.3|35015.5|34995.5|35020.6|35000.6|35006.1|34986.1|384
1688985300000|2023-07-10 10:35:00|35015.9|34995.9|35027.5|35007.5|35030.3|35010.3|35015.6|34995.6|310
1688985600000|2023-07-10 10:40:00|35027.6|35007.6|35021.9|35001.9|35032.7|35012.7|35019.2|34999.2|332
1688985900000|2023-07-10 10:45:00|35022.2|35002.2|35024.9|35004.9|35028.1|35008.1|35020.9|35000.9|335
1688986200000|2023-07-10 10:50:00|35024.3|35004.3|35010|34990|35026.5|35006.5|34994.7|34974.7|328
1688986500000|2023-07-10 10:55:00|35009.9|34989.9|35006.9|34986.9|35010.8|34990.8|35006.9|34986.9|297
1688986800000|2023-07-10 11:00:00|35006.8|34986.8|35005|34985|35007.5|34987.5|34996.7|34976.7|306
1688987100000|2023-07-10 11:05:00|35004.9|34984.9|35006.4|34986.4|35009.3|34989.3|35001.1|34981.1|212
1688987400000|2023-07-10 11:10:00|35006.3|34986.3|35011.9|34991.9|35013.5|34993.5|35002.4|34982.4|304
1688987700000|2023-07-10 11:15:00|35011.8|34991.8|35014|34994|35014|34994|35002.1|34982.1|273
1688988000000|2023-07-10 11:20:00|35013.9|34993.9|35014|34994|35022.7|35002.7|35006.1|34986.1|341
1688988300000|2023-07-10 11:25:00|35014.1|34994.1|35000.6|34980.6|35020.1|35000.1|34998.9|34978.9|435
1688988600000|2023-07-10 11:30:00|35001|34981|35004.7|34984.7|35008.1|34988.1|34993.6|34973.6|429
1688988900000|2023-07-10 11:35:00|35006.9|34986.9|35000.3|34980.3|35010.4|34990.4|34999.4|34979.4|311
1688989200000|2023-07-10 11:40:00|35000.5|34980.5|34981.2|34961.2|35008.6|34988.6|34978.6|34958.6|406
1688989500000|2023-07-10 11:45:00|34980.6|34960.6|34999.6|34979.6|35003.4|34983.4|34979.9|34959.9|499
1688989800000|2023-07-10 11:50:00|34999.9|34979.9|35012.5|34992.5|35015.4|34995.4|34994|34974|449
1688990100000|2023-07-10 11:55:00|35012.6|34992.6|34967.6|34947.6|35013.5|34993.5|34958.7|34938.7|685
1688990400000|2023-07-10 12:00:00|34965.1|34945.1|34934.2|34914.2|34973.8|34953.8|34919.8|34899.8|661
1688990700000|2023-07-10 12:05:00|34934.1|34914.1|34936.4|34916.4|34940.8|34920.8|34922.6|34902.6|437
1688991000000|2023-07-10 12:10:00|34936.5|34916.5|34943.1|34923.1|34952.4|34932.4|34923.4|34903.4|484
1688991300000|2023-07-10 12:15:00|34943|34923|34935.8|34915.8|34947.2|34927.2|34935.3|34915.3|403
1688991600000|2023-07-10 12:20:00|34934.7|34914.7|34977.9|34957.9|35001.1|34981.1|34934.7|34914.7|698
1688991900000|2023-07-10 12:25:00|34977.5|34957.5|34948.9|34928.9|34977.5|34957.5|34945.7|34925.7|610
1688992200000|2023-07-10 12:30:00|34949|34929|34997.4|34977.4|34997.8|34977.8|34948.9|34928.9|709
1688992500000|2023-07-10 12:35:00|34997.5|34977.5|35002.8|34982.8|35012.6|34992.6|34992.7|34972.7|582
1688992800000|2023-07-10 12:40:00|35003.3|34983.3|35003|34983|35022.8|35002.8|35000.1|34980.1|626
1688993100000|2023-07-10 12:45:00|35002.9|34982.9|35009|34989|35018.8|34998.8|35002.9|34982.9|672
1688993400000|2023-07-10 12:50:00|35008.9|34988.9|35012|34992|35020.9|35000.9|35002.2|34982.2|531
1688993700000|2023-07-10 12:55:00|35012.9|34992.9|35011.1|34991.1|35021.2|35001.2|35007.8|34987.8|549
1688994000000|2023-07-10 13:00:00|35010.4|34990.4|35002.5|34982.5|35013|34993|34986.5|34966.5|701
1688994300000|2023-07-10 13:05:00|35002.4|34982.4|34992.3|34972.3|35008.2|34988.2|34985.2|34965.2|617
1688994600000|2023-07-10 13:10:00|34992.2|34972.2|34951.7|34931.7|34995.7|34975.7|34946.2|34926.2|679
1688994900000|2023-07-10 13:15:00|34951.6|34931.6|34940.6|34920.6|34957.6|34937.6|34937.5|34917.5|563
1688995200000|2023-07-10 13:20:00|34940.9|34920.9|34943.5|34923.5|34944.8|34924.8|34931.2|34911.2|591
1688995500000|2023-07-10 13:25:00|34944|34924|34924|34904|34945.3|34925.3|34917.1|34897.1|518
1688995800000|2023-07-10 13:30:00|34924.3|34904.3|34898.5|34878.5|34927.9|34907.9|34888.8|34862|725
1688996100000|2023-07-10 13:35:00|34899.2|34879.2|34867.5|34847.5|34906.1|34886.1|34855.8|34835.8|728
1688996400000|2023-07-10 13:40:00|34867.2|34847.2|34894.9|34874.9|34918.7|34898.7|34864.8|34844.8|696
1688996700000|2023-07-10 13:45:00|34895|34875|34853.9|34833.9|34899.3|34879.3|34853.4|34833.4|708
1688997000000|2023-07-10 13:50:00|34854|34834|34791.2|34771.2|34856.9|34836.9|34782.2|34762.2|845
1688997300000|2023-07-10 13:55:00|34790.6|34770.6|34794.4|34774.4|34803|34783|34755.1|34735.1|824
1688997600000|2023-07-10 14:00:00|34792.7|34772.7|34715.7|34695.7|34811.8|34779.3|34708.4|34688.4|895
1688997900000|2023-07-10 14:05:00|34716.4|34696.4|34709.3|34689.3|34736.8|34716.8|34708.7|34688.7|770
1688998200000|2023-07-10 14:10:00|34709.1|34689.1|34748.3|34728.3|34767.8|34747.8|34705.6|34685.6|750
1688998500000|2023-07-10 14:15:00|34748.2|34728.2|34767.2|34747.2|34778.1|34758.1|34747|34727|767
1688998800000|2023-07-10 14:20:00|34767.1|34747.1|34796.9|34776.9|34802.1|34782.1|34764.9|34744.9|576
1688999100000|2023-07-10 14:25:00|34796.8|34776.8|34809.9|34789.9|34827.5|34807.5|34784.7|34764.7|572
1688999400000|2023-07-10 14:30:00|34810.2|34790.2|34795.5|34775.5|34815.7|34795.7|34792.9|34772.9|565
1688999700000|2023-07-10 14:35:00|34795.7|34775.7|34819.9|34799.9|34827.2|34807.2|34792.4|34772.4|648
1689000000000|2023-07-10 14:40:00|34820|34800|34819.9|34799.9|34830.9|34810.9|34812.2|34792.2|556
1689000300000|2023-07-10 14:45:00|34820|34800|34809.2|34789.2|34825.4|34805.4|34804.9|34784.9|569
1689000600000|2023-07-10 14:50:00|34809.1|34789.1|34805.7|34785.7|34818.5|34798.5|34797.4|34777.4|554
1689000900000|2023-07-10 14:55:00|34811.4|34791.4|34777.9|34757.9|34813.3|34793.3|34774.5|34754.5|674
1689001200000|2023-07-10 15:00:00|34777.8|34757.8|34711.8|34691.8|34779.2|34759.2|34707|34687|629
1689001500000|2023-07-10 15:05:00|34711.9|34691.9|34766.9|34746.9|34774.4|34754.4|34708.3|34688.3|550
1689001800000|2023-07-10 15:10:00|34766.7|34746.7|34746.1|34726.1|34769.5|34749.5|34741.3|34721.3|682
1689002100000|2023-07-10 15:15:00|34744.7|34724.7|34749|34729|34750.6|34730.6|34741.6|34721.6|560
1689002400000|2023-07-10 15:20:00|34748.9|34728.9|34733.3|34713.3|34760.7|34740.7|34732.3|34712.3|627
1689002700000|2023-07-10 15:25:00|34732.7|34712.7|34717.6|34697.6|34736.2|34716.2|34717.3|34697.3|509
1689003000000|2023-07-10 15:30:00|34717.1|34697.1|34664.6|34644.6|34728.4|34708.4|34659.1|34639.1|834
1689003300000|2023-07-10 15:35:00|34664.3|34644.3|34646.7|34626.7|34689.2|34669.2|34635.1|34615.1|751
1689003600000|2023-07-10 15:40:00|34643|34623|34640.6|34620.6|34651.4|34631.4|34634.1|34614.1|648
1689003900000|2023-07-10 15:45:00|34640.5|34620.5|34647.9|34627.9|34668.7|34648.7|34632.5|34612.5|603
1689004200000|2023-07-10 15:50:00|34648|34628|34612|34592|34648|34628|34587|34567|832
1689004500000|2023-07-10 15:55:00|34611.6|34591.6|34645.9|34625.9|34646.9|34626.9|34608.3|34588.3|756
1689004800000|2023-07-10 16:00:00|34646.3|34626.3|34653.9|34633.9|34654.4|34634.4|34642.8|34622.8|640
1689005100000|2023-07-10 16:05:00|34654|34634|34660.9|34640.9|34668.4|34648.4|34652.8|34632.8|425
1689005400000|2023-07-10 16:10:00|34660.8|34640.8|34663.2|34643.2|34669.5|34649.5|34657.6|34637.6|432
1689005700000|2023-07-10 16:15:00|34662.9|34642.9|34656.3|34636.3|34664|34644|34655.3|34635.3|365
1689006000000|2023-07-10 16:20:00|34656.5|34636.5|34647.3|34627.3|34657.4|34637.4|34646.2|34626.2|469
1689006300000|2023-07-10 16:25:00|34647.2|34627.2|34637.1|34617.1|34649.1|34629.1|34634.2|34614.2|643
1689006600000|2023-07-10 16:30:00|34637|34617|34629.9|34609.9|34637|34617|34624.4|34604.4|486
1689006900000|2023-07-10 16:35:00|34629.7|34609.7|34635.7|34615.7|34635.7|34615.7|34628.9|34608.9|447
1689007200000|2023-07-10 16:40:00|34635.6|34615.6|34639.4|34619.4|34640.8|34620.8|34634.6|34614.6|388
1689007500000|2023-07-10 16:45:00|34639.5|34619.5|34633.2|34613.2|34640.7|34620.7|34631.7|34611.7|412
1689007800000|2023-07-10 16:50:00|34633.1|34613.1|34636.2|34616.2|34637.8|34617.8|34631.6|34611.6|320
1689008100000|2023-07-10 16:55:00|34636.3|34616.3|34639.8|34619.8|34642.4|34622.4|34635.5|34615.5|331
1689008400000|2023-07-10 17:00:00|34640|34620|34640|34620|34642.8|34622.8|34636.4|34616.4|614
1689008700000|2023-07-10 17:05:00|34640.8|34620.8|34640|34620|34647|34627|34638.5|34618.5|724
1689009000000|2023-07-10 17:10:00|34640.6|34620.6|34639.8|34619.8|34644.1|34624.1|34636|34616|643
1689009300000|2023-07-10 17:15:00|34638.8|34618.8|34634.9|34614.9|34642.4|34622.4|34633.5|34613.5|717
1689009600000|2023-07-10 17:20:00|34635.3|34615.3|34631|34611|34637.1|34617.1|34629.3|34609.3|615
1689009900000|2023-07-10 17:25:00|34631.3|34611.3|34628.6|34608.6|34634.4|34614.4|34627.4|34607.4|615
1689010200000|2023-07-10 17:30:00|34628.1|34608.1|34624.4|34604.4|34631.5|34611.5|34622.1|34602.1|735
1689010500000|2023-07-10 17:35:00|34624.1|34604.1|34619.3|34599.3|34629.5|34609.5|34619.3|34599.3|668
1689010800000|2023-07-10 17:40:00|34620.9|34600.9|34617.6|34597.6|34624.6|34604.6|34613.4|34593.4|558
1689011100000|2023-07-10 17:45:00|34618.4|34598.4|34618.5|34598.5|34621|34601|34615.8|34595.8|551
1689011400000|2023-07-10 17:50:00|34618.6|34598.6|34616.2|34596.2|34619.7|34599.7|34614.5|34594.5|737
1689011700000|2023-07-10 17:55:00|34616.3|34596.3|34613.8|34593.8|34622.4|34602.4|34611.3|34591.3|571
1689012000000|2023-07-10 18:00:00|34613.7|34593.7|34624.4|34604.4|34625.5|34605.5|34610.7|34590.7|353
1689012300000|2023-07-10 18:05:00|34624.3|34604.3|34624.1|34604.1|34625.1|34605.1|34619.6|34599.6|376
1689012600000|2023-07-10 18:10:00|34624|34604|34617.1|34597.1|34625.2|34605.2|34616.2|34596.2|341
1689012900000|2023-07-10 18:15:00|34617|34597|34616.6|34596.6|34620.5|34600.5|34615.9|34595.9|327
1689013200000|2023-07-10 18:20:00|34616.5|34596.5|34613|34593|34617.2|34597.2|34612.3|34592.3|322
1689013500000|2023-07-10 18:25:00|34612.8|34592.8|34611.2|34591.2|34615.9|34595.9|34608.4|34588.4|363
1689013800000|2023-07-10 18:30:00|34611|34591|34617.8|34597.8|34619.2|34599.2|34611|34591|340
1689014100000|2023-07-10 18:35:00|34618.2|34598.2|34617.1|34597.1|34620.8|34600.8|34615.6|34595.6|342
1689014400000|2023-07-10 18:40:00|34617.7|34597.7|34622|34602|34623.5|34603.5|34612.3|34592.3|351
1689014700000|2023-07-10 18:45:00|34621.8|34601.8|34618.4|34598.4|34622.3|34602.3|34616.3|34596.3|195
1689015000000|2023-07-10 18:50:00|34618.5|34598.5|34614.2|34594.2|34618.8|34598.8|34613.5|34593.5|221
1689015300000|2023-07-10 18:55:00|34614.3|34594.3|34612.6|34592.6|34614.6|34594.6|34609.9|34589.9|434
1689015600000|2023-07-10 19:00:00|34612.7|34592.7|34625.7|34605.7|34626.5|34606.5|34610.4|34590.4|585
1689015900000|2023-07-10 19:05:00|34624.8|34604.8|34622.1|34602.1|34629.1|34609.1|34622|34602|366
1689016200000|2023-07-10 19:10:00|34622.2|34602.2|34618.1|34598.1|34623.2|34603.2|34615.2|34595.2|341
1689016500000|2023-07-10 19:15:00|34616.1|34596.1|34620.9|34600.9|34623.4|34603.4|34615.7|34595.7|374
1689016800000|2023-07-10 19:20:00|34619.9|34599.9|34618.4|34598.4|34621.4|34601.4|34616.2|34596.2|259
1689017100000|2023-07-10 19:25:00|34617.7|34597.7|34621.2|34601.2|34623.4|34603.4|34615.7|34595.7|367
1689017400000|2023-07-10 19:30:00|34621.5|34601.5|34619.5|34599.5|34624.2|34604.2|34617.6|34597.6|329
1689017700000|2023-07-10 19:35:00|34619.7|34599.7|34616.2|34596.2|34621.2|34601.2|34615.1|34595.1|295
1689018000000|2023-07-10 19:40:00|34615.7|34595.7|34621.6|34601.6|34622.9|34602.9|34615.2|34595.2|327
1689018300000|2023-07-10 19:45:00|34621.1|34601.1|34625.5|34605.5|34627.4|34607.4|34618.9|34598.9|437
1689018600000|2023-07-10 19:50:00|34625.9|34605.9|34619.9|34599.9|34627.5|34607.5|34618.4|34598.4|535
1689018900000|2023-07-10 19:55:00|34620.2|34600.2|34621.6|34601.6|34623.2|34603.2|34615.2|34595.2|623
1689019200000|2023-07-10 20:00:00|34621.4|34601.4|34617|34597|34625.2|34605.2|34615.4|34595.4|587
1689019500000|2023-07-10 20:05:00|34616.6|34596.6|34617.2|34567.2|34621.1|34599.5|34612|34564.7|547
1689019800000|2023-07-10 20:10:00|34616.3|34566.3|34617.4|34565|34621.8|34570.3|34614.1|34562.8|513
1689020100000|2023-07-10 20:15:00|34617.5|34565.1|34616.7|34566.7|34621.1|34567.8|34612.8|34562.2|428
1689020400000|2023-07-10 20:20:00|34620|34565.7|34608.3|34552.8|34620.3|34566.3|34604.9|34546.8|497
1689020700000|2023-07-10 20:25:00|34608.5|34556.3|34607.8|34556.1|34613.2|34557.4|34605.6|34551|318
1689021000000|2023-07-10 20:30:00|34608.3|34554.2|34609.2|34544.9|34612.1|34556.4|34604.2|34543.8|322
1689021300000|2023-07-10 20:35:00|34605.9|34545.1|34608.4|34543.8|34609.4|34552.4|34602.2|34543|273
1689021600000|2023-07-10 20:40:00|34608.3|34544|34612.7|34562.7|34614.6|34564.6|34602.9|34540.9|216
1689021900000|2023-07-10 20:45:00|34612.8|34562.8|34609|34538.5|34618.4|34565.8|34603.1|34537.1|195
1689022200000|2023-07-10 20:50:00|34607.8|34538.9|34613.6|34529.1|34615.4|34542|34606.8|34527.8|242
1689022500000|2023-07-10 20:55:00|34612.2|34529.6|34632.6|34512.6|34635.2|34532.7|34610.3|34509.9|172
1689022800000|2023-07-10 21:00:00|34635.8|34515.8|34646.3|34526.3|34648.3|34528.3|34635.8|34515.8|21
1689023100000|2023-07-10 21:05:00|34635.3|34515.3|34635.7|34515.7|34638|34518|34635.3|34515.3|3
1689023400000|2023-07-10 21:10:00|34635.6|34515.6|34635.8|34515.8|34635.8|34515.8|34635.6|34515.6|7
1689023700000|2023-07-10 21:15:00|34636|34516|34635.2|34515.2|34636|34516|34634.7|34514.7|12
1689024000000|2023-07-10 21:20:00|34635.3|34515.3|34635.8|34515.8|34635.8|34515.8|34634.8|34514.8|9
1689024300000|2023-07-10 21:25:00|34636.1|34516.1|34635.3|34515.3|34636.4|34516.4|34635.3|34515.3|8
1689024600000|2023-07-10 21:30:00|34635.4|34515.4|34628.8|34508.8|34637.9|34517.9|34609.7|34489.7|199
1689024900000|2023-07-10 21:35:00|34628.7|34508.7|34628.2|34508.2|34629|34509|34623.8|34503.8|147
1689025200000|2023-07-10 21:40:00|34628.5|34508.5|34642.3|34522.3|34648.9|34528.9|34628.2|34508.2|172
1689025500000|2023-07-10 21:45:00|34641.7|34521.7|34638.2|34518.2|34641.7|34521.7|34635.6|34515.6|304
1689025800000|2023-07-10 21:50:00|34638.7|34518.7|34638.7|34518.7|34640|34520|34637.9|34517.9|79
1689026100000|2023-07-10 21:55:00|34638.6|34518.6|34625.4|34505.4|34650.5|34530.5|34622.4|34502.4|317
1689026400000|2023-07-10 22:00:00|34636.8|34516.8|34634|34514|34660|34540|34631.8|34511.8|262
1689026700000|2023-07-10 22:05:00|34633.9|34513.9|34641.7|34521.7|34642.2|34522.2|34630.8|34510.8|120
1689027000000|2023-07-10 22:10:00|34640.3|34520.3|34640.6|34520.6|34643.4|34523.4|34639.3|34519.3|166
1689027300000|2023-07-10 22:15:00|34641|34521|34640.5|34520.5|34648.5|34528.5|34639.7|34519.7|210
1689027600000|2023-07-10 22:20:00|34640.4|34520.4|34640.4|34520.4|34642.3|34522.3|34640|34520|169
1689027900000|2023-07-10 22:25:00|34640.3|34520.3|34640.5|34520.5|34642.6|34522.6|34639|34519.3|122
1689028200000|2023-07-10 22:30:00|34640.6|34520.6|34640.5|34520.5|34641.8|34521.9|34638.7|34519.7|136
1689028500000|2023-07-10 22:35:00|34638.2|34518.2|34639.2|34521.5|34641.9|34527.1|34635.1|34518.1|141
1689028800000|2023-07-10 22:40:00|34639.9|34519.9|34639.9|34519.9|34640.7|34522.4|34636.2|34519.2|144
1689029100000|2023-07-10 22:45:00|34640|34520|34639.3|34521.1|34641.4|34522.2|34636|34518.7|112
1689029400000|2023-07-10 22:50:00|34639.4|34521.2|34640.4|34520.4|34640.6|34525.3|34634.7|34519.7|92
1689029700000|2023-07-10 22:55:00|34633.1|34513.1|34638.4|34518.4|34640.3|34520.3|34628.8|34508.8|183
1689030000000|2023-07-10 23:00:00|34637.3|34520.4|34623.7|34503.7|34641.2|34525.4|34623.7|34503.7|171
1689030300000|2023-07-10 23:05:00|34623.6|34503.6|34632|34512|34633.8|34513.8|34623.6|34503.6|93
1689030600000|2023-07-10 23:10:00|34631.5|34511.5|34632.5|34512.5|34633.8|34513.8|34630.8|34510.8|106
1689030900000|2023-07-10 23:15:00|34632.6|34512.6|34628.6|34508.6|34632.6|34512.6|34627.7|34508.4|109
1689031200000|2023-07-10 23:20:00|34628.9|34508.9|34629.1|34509.1|34629.2|34509.2|34626.4|34507.2|119
1689031500000|2023-07-10 23:25:00|34629.2|34509.2|34628.2|34508.2|34630|34510|34627.1|34507.7|112
1689031800000|2023-07-10 23:30:00|34628.4|34508.4|34629.4|34509.4|34629.5|34509.7|34623.8|34507|114
1689032100000|2023-07-10 23:35:00|34629.5|34509.5|34605.5|34534.2|34630.8|34537.2|34601.8|34508.9|335
1689032400000|2023-07-10 23:40:00|34606.1|34534.3|34600.3|34536.5|34606.8|34538|34599.5|34531|436
1689032700000|2023-07-10 23:45:00|34600.2|34536.3|34600.1|34533.7|34605.3|34537.2|34597.7|34529|407
1689033000000|2023-07-10 23:50:00|34600.2|34534|34597.4|34531.5|34601.7|34537.6|34594.7|34531|471
1689033300000|2023-07-10 23:55:00|34597.6|34531.3|34593|34532.6|34598|34534.2|34589.7|34526.4|451
1689033600000|2023-07-11 00:00:00|34597.4|34528.5|34619.2|34555.1|34626.9|34555.6|34595.6|34526.7|526
1689033900000|2023-07-11 00:05:00|34618.7|34555|34611|34553.5|34618.8|34561.5|34610.9|34553.5|291
1689034200000|2023-07-11 00:10:00|34610.6|34553.3|34605|34551.7|34612.3|34556.3|34605|34549.6|227
1689034500000|2023-07-11 00:15:00|34605.2|34551.8|34594.9|34544.5|34605.6|34552.1|34594.5|34542.8|233
1689034800000|2023-07-11 00:20:00|34594.8|34544.4|34595.8|34541.7|34597.5|34546.7|34592.4|34539.3|226
1689035100000|2023-07-11 00:25:00|34596|34541.9|34598.7|34539|34598.7|34544.9|34589.9|34537.7|304
1689035400000|2023-07-11 00:30:00|34598.8|34538.9|34602.6|34551.6|34604.6|34551.7|34596.2|34538.6|315
1689035700000|2023-07-11 00:35:00|34602.4|34551.7|34611.6|34561.6|34612.7|34562.4|34602.4|34549.4|316
1689036000000|2023-07-11 00:40:00|34611.5|34561.5|34618.7|34567.7|34627.4|34574.1|34611.4|34561.4|232
1689036300000|2023-07-11 00:45:00|34618.5|34566.5|34624.2|34569|34624.5|34571.7|34617|34565|290
1689036600000|2023-07-11 00:50:00|34624|34568.9|34616.9|34565.9|34625.7|34572.9|34616.5|34562.4|317
1689036900000|2023-07-11 00:55:00|34617.5|34566.5|34611|34561|34619.8|34567.7|34610.5|34559|212
1689037200000|2023-07-11 01:00:00|34612.7|34559.7|34602.6|34552.6|34613.6|34561|34600.7|34549.2|262
1689037500000|2023-07-11 01:05:00|34602|34552|34607.3|34554|34608.4|34556.6|34601|34548.2|271
1689037800000|2023-07-11 01:10:00|34607.5|34553.9|34609.4|34551.4|34609.8|34557.8|34604.9|34550|207
1689038100000|2023-07-11 01:15:00|34609.3|34551.3|34608|34558|34612.2|34559.4|34604.1|34550.2|253
1689038400000|2023-07-11 01:20:00|34608.1|34558.1|34603.8|34550|34612.2|34559.4|34601.8|34549.3|245
1689038700000|2023-07-11 01:25:00|34603.9|34550.1|34595.4|34545.4|34605|34553.5|34595.4|34543|244
1689039000000|2023-07-11 01:30:00|34595.6|34545.6|34602.3|34548.9|34602.7|34551.1|34591.1|34539.1|298
1689039300000|2023-07-11 01:35:00|34602.8|34549.2|34613.7|34558.5|34614.2|34561.9|34596|34544.4|292
1689039600000|2023-07-11 01:40:00|34613.8|34558.2|34600.9|34550.9|34615.8|34562|34599.7|34549.7|247
1689039900000|2023-07-11 01:45:00|34600.8|34550.8|34599.4|34546.1|34600.8|34550.8|34591.5|34539.9|229
1689040200000|2023-07-11 01:50:00|34599.5|34546.3|34600.9|34550.9|34603.1|34551.3|34597.5|34546.1|271
1689040500000|2023-07-11 01:55:00|34601|34551|34602.5|34549|34605.1|34553.5|34600.5|34548.9|283
1689040800000|2023-07-11 02:00:00|34602.4|34548.9|34605.1|34555.1|34612|34559.3|34602.4|34548.8|346
1689041100000|2023-07-11 02:05:00|34605|34555|34609.1|34559.1|34610.5|34559.1|34599.9|34545.4|295
1689041400000|2023-07-11 02:10:00|34609|34559|34606.2|34552.8|34610.1|34559|34604.2|34552.8|210
1689041700000|2023-07-11 02:15:00|34606.3|34552.1|34601.5|34551.5|34606.6|34553.8|34599.7|34548|177
1689042000000|2023-07-11 02:20:00|34601.3|34551.3|34597.4|34544.4|34602.9|34551.3|34596.2|34544.4|204
1689042300000|2023-07-11 02:25:00|34596.9|34544.2|34597.9|34547.9|34600.8|34549.2|34595.1|34543|188
1689042600000|2023-07-11 02:30:00|34597.8|34547.8|34595.2|34542|34600.9|34547.9|34592.1|34540.5|296
1689042900000|2023-07-11 02:35:00|34595.1|34542.1|34596.4|34546.4|34600.4|34549.7|34591.3|34540.6|309
1689043200000|2023-07-11 02:40:00|34596.3|34546.3|34591.7|34538.6|34601.1|34550.3|34589.9|34538.4|340
1689043500000|2023-07-11 02:45:00|34591.8|34538.7|34591.3|34537.5|34592|34540.1|34583.1|34532.5|333
1689043800000|2023-07-11 02:50:00|34591.4|34539.5|34584.5|34531.3|34594.7|34542.2|34582.6|34531|282
1689044100000|2023-07-11 02:55:00|34584.4|34531.2|34578|34523.9|34584.5|34531.3|34572.6|34520|431
1689044400000|2023-07-11 03:00:00|34577.6|34523.8|34581.6|34528|34585.9|34533.5|34577.6|34523.8|300
1689044700000|2023-07-11 03:05:00|34581.5|34527.9|34586.8|34533.3|34587.2|34535.8|34576.8|34522.6|318
1689045000000|2023-07-11 03:10:00|34586.6|34533.2|34585|34535|34592.9|34541.2|34584.5|34532.3|298
1689045300000|2023-07-11 03:15:00|34585.1|34535.1|34589.9|34536.3|34590|34538|34582.8|34531.3|183
1689045600000|2023-07-11 03:20:00|34590.2|34535.5|34589.4|34539.4|34591.7|34539.5|34585.8|34534.6|199
1689045900000|2023-07-11 03:25:00|34589.5|34539.5|34578.7|34528.2|34594.5|34541.1|34578|34525.1|276
1689046200000|2023-07-11 03:30:00|34578.8|34528.1|34578.8|34522.7|34582.8|34528.9|34575.6|34521.8|255
1689046500000|2023-07-11 03:35:00|34578.9|34522.8|34583|34532.1|34586.7|34533.6|34575.5|34522|281
1689046800000|2023-07-11 03:40:00|34582.8|34531.9|34586.2|34529.4|34589|34536.1|34582.7|34529.1|231
1689047100000|2023-07-11 03:45:00|34586.3|34529.6|34577.4|34526.8|34586.5|34533.3|34577.1|34523.5|215
1689047400000|2023-07-11 03:50:00|34577.3|34526.6|34573.6|34518.2|34579.7|34526.6|34571.2|34518.1|202
1689047700000|2023-07-11 03:55:00|34573.5|34518.1|34569.5|34519.3|34574.5|34521.1|34568.3|34515.9|205
1689048000000|2023-07-11 04:00:00|34569.4|34519.2|34551.2|34485.5|34574|34521.3|34542.7|34478.6|235
1689048300000|2023-07-11 04:05:00|34551.1|34485.7|34540|34483.5|34551.5|34489.4|34539.3|34480.8|260
1689048600000|2023-07-11 04:10:00|34543.2|34483.4|34548.7|34487|34548.7|34488.6|34538.5|34480.4|176
1689048900000|2023-07-11 04:15:00|34548.6|34486.9|34549.7|34492.3|34552.8|34493|34542.6|34484.4|232
1689049200000|2023-07-11 04:20:00|34549.5|34492|34550.1|34488.5|34552.4|34492|34543.8|34482.8|256
1689049500000|2023-07-11 04:25:00|34550.2|34488.6|34549.6|34484.4|34551.6|34488.8|34544.1|34481.6|249
1689049800000|2023-07-11 04:30:00|34549.7|34485.1|34547.7|34485.1|34554.8|34490.6|34545.6|34485|286
1689050100000|2023-07-11 04:35:00|34548.2|34485.2|34541.3|34479.9|34548.2|34486.5|34537.2|34479.7|261
1689050400000|2023-07-11 04:40:00|34541.2|34479.8|34542.6|34480.9|34542.7|34482.4|34535.6|34476.8|273
1689050700000|2023-07-11 04:45:00|34540.4|34481|34539.3|34482.7|34544.8|34484.6|34538.5|34479.4|279
1689051000000|2023-07-11 04:50:00|34541.9|34480.7|34544.6|34484|34548.2|34489.1|34538.7|34479.1|246
1689051300000|2023-07-11 04:55:00|34544.1|34483.9|34535.2|34479.6|34544.1|34486.4|34534.6|34477.1|362
1689051600000|2023-07-11 05:00:00|34534.7|34479.3|34513.8|34463.8|34536.2|34482.9|34512.7|34462.7|310
1689051900000|2023-07-11 05:05:00|34513.9|34463.9|34516.9|34466.9|34521.1|34469.1|34511.3|34461.3|241
1689052200000|2023-07-11 05:10:00|34517.2|34467.2|34514.6|34463|34517.6|34467.2|34509.5|34459.5|301
1689052500000|2023-07-11 05:15:00|34514.1|34462.8|34492.8|34442.8|34517.4|34467.2|34492.8|34442.8|320
1689052800000|2023-07-11 05:20:00|34489.3|34439.3|34490.1|34440|34497.4|34447.4|34483.4|34433.4|532
1689053100000|2023-07-11 05:25:00|34490|34439.9|34494|34444|34501|34450.6|34488.2|34438.2|305
1689053400000|2023-07-11 05:30:00|34494.1|34444.1|34511.3|34461.3|34512.3|34461.3|34489.6|34439.6|482
1689053700000|2023-07-11 05:35:00|34511.4|34461.4|34438.8|34384.6|34521|34469.7|34436.7|34384.4|594
1689054000000|2023-07-11 05:40:00|34433.6|34383.6|34449.8|34398.3|34451.5|34400.1|34425.4|34375.4|596
1689054300000|2023-07-11 05:45:00|34450.2|34398.8|34449.9|34399.9|34455.6|34405.6|34446.7|34396.7|610
1689054600000|2023-07-11 05:50:00|34451.3|34401.3|34458.8|34403.4|34463.2|34409.8|34446.5|34396.5|855
1689054900000|2023-07-11 05:55:00|34458.4|34403.2|34534.9|34422.4|34534.9|34445.5|34454.6|34395.9|823
1689055200000|2023-07-11 06:00:00|34538.5|34418.5|34422.8|34402.8|34543.8|34438.1|34419.3|34399.3|883
1689055500000|2023-07-11 06:05:00|34423.1|34403.1|34435.5|34415.5|34450.9|34430.9|34416|34396|708
1689055800000|2023-07-11 06:10:00|34434.5|34414.5|34423.7|34403.7|34438.2|34418.2|34419.6|34399.6|867
1689056100000|2023-07-11 06:15:00|34421.3|34401.3|34399|34379|34428.8|34408.8|34399|34379|801
1689056400000|2023-07-11 06:20:00|34399.1|34379.1|34378.1|34358.1|34405.2|34385.2|34372.6|34340.3|714
1689056700000|2023-07-11 06:25:00|34379.1|34359.1|34382.5|34362.5|34395.9|34375.9|34371.7|34351.7|603
1689057000000|2023-07-11 06:30:00|34382.9|34362.9|34446.6|34426.6|34447.1|34427.1|34381|34361|599
1689057300000|2023-07-11 06:35:00|34446.9|34426.9|34487.1|34467.1|34489.7|34469.7|34440.3|34420.3|437
1689057600000|2023-07-11 06:40:00|34486.7|34466.7|34443.8|34423.8|34487.1|34467.1|34439.5|34419.5|726
1689057900000|2023-07-11 06:45:00|34443.9|34423.9|34427.4|34407.4|34444.4|34424.4|34409.9|34389.9|560
1689058200000|2023-07-11 06:50:00|34427.5|34407.5|34384|34364|34427.5|34407.5|34367.7|34347.7|613
1689058500000|2023-07-11 06:55:00|34383.8|34363.8|34340|34320|34394.9|34374.9|34332.7|34312.7|622
1689058800000|2023-07-11 07:00:00|34339.9|34319.9|34368.8|34348.8|34381.2|34361.2|34331|34311|651
1689059100000|2023-07-11 07:05:00|34368.9|34348.9|34427.8|34407.8|34433.6|34413.6|34367.3|34347.3|624
1689059400000|2023-07-11 07:10:00|34428.2|34408.2|34449.9|34429.9|34449.9|34429.9|34423.7|34403.7|708
1689059700000|2023-07-11 07:15:00|34449.1|34429.1|34437.7|34417.7|34450.1|34430.1|34425.6|34405.6|559
1689060000000|2023-07-11 07:20:00|34437.5|34417.5|34450.2|34430.2|34452.6|34432.6|34433.5|34413.5|493
1689060300000|2023-07-11 07:25:00|34450.3|34430.3|34443.3|34423.3|34455.3|34435.3|34437.3|34417.3|475
1689060600000|2023-07-11 07:30:00|34443.4|34423.4|34443.9|34423.9|34486|34466|34440.1|34420.1|577
1689060900000|2023-07-11 07:35:00|34443.5|34423.5|34470.8|34450.8|34471.2|34451.2|34443.3|34423.3|528
1689061200000|2023-07-11 07:40:00|34470.9|34450.9|34459.4|34439.4|34475.5|34455.5|34456.3|34436.3|459
1689061500000|2023-07-11 07:45:00|34459.7|34439.7|34455.8|34435.8|34467|34447|34454.6|34434.6|526
1689061800000|2023-07-11 07:50:00|34455.6|34435.6|34481.6|34461.6|34497.5|34477.5|34454.7|34434.7|624
1689062100000|2023-07-11 07:55:00|34481.2|34461.2|34500.4|34480.4|34504.1|34484.1|34477.7|34457.7|695
1689062400000|2023-07-11 08:00:00|34500.5|34480.5|34488.3|34468.3|34511.3|34491.3|34478.9|34458.9|580
1689062700000|2023-07-11 08:05:00|34488|34468|34462.8|34442.8|34492.3|34472.3|34462.8|34442.8|553
1689063000000|2023-07-11 08:10:00|34462.7|34442.7|34479.4|34459.4|34479.4|34459.4|34445.8|34425.8|546
1689063300000|2023-07-11 08:15:00|34481.3|34461.3|34477.7|34457.7|34489.8|34469.8|34467.4|34447.4|646
1689063600000|2023-07-11 08:20:00|34478|34458|34476.6|34456.6|34480.4|34460.4|34471.7|34451.7|507
1689063900000|2023-07-11 08:25:00|34476.4|34456.4|34478.3|34458.3|34480.1|34460.1|34471.1|34451.1|383
1689064200000|2023-07-11 08:30:00|34478.6|34458.6|34477.7|34457.7|34480.8|34460.8|34466|34446|462
1689064500000|2023-07-11 08:35:00|34477.6|34457.6|34489.3|34469.3|34492.7|34472.7|34476.6|34456.6|487
1689064800000|2023-07-11 08:40:00|34488.9|34468.9|34495.5|34475.5|34496.4|34476.4|34486.5|34466.5|485
1689065100000|2023-07-11 08:45:00|34495.4|34475.4|34511.2|34491.2|34544.1|34524.1|34493.4|34473.4|567
1689065400000|2023-07-11 08:50:00|34511.1|34491.1|34537|34517|34566.6|34546.6|34502.5|34482.5|604
1689065700000|2023-07-11 08:55:00|34536.9|34516.9|34540.4|34520.4|34540.4|34520.4|34510.9|34490.9|564
1689066000000|2023-07-11 09:00:00|34543|34523|34549.2|34529.2|34564.4|34544.4|34516.6|34496.6|692
1689066300000|2023-07-11 09:05:00|34548.9|34528.9|34567.4|34547.4|34569.2|34549.2|34541.3|34521.3|578
1689066600000|2023-07-11 09:10:00|34567.6|34547.6|34561.8|34541.8|34573.2|34553.2|34557.2|34537.2|492
1689066900000|2023-07-11 09:15:00|34562.3|34542.3|34584.9|34564.9|34586.2|34566.2|34555.5|34535.5|601
1689067200000|2023-07-11 09:20:00|34584.7|34564.7|34571.1|34551.1|34585.7|34565.7|34564.6|34544.6|582
1689067500000|2023-07-11 09:25:00|34571.3|34551.3|34560.8|34540.8|34582.5|34562.5|34558.4|34538.4|430
1689067800000|2023-07-11 09:30:00|34561.9|34541.9|34555.9|34535.9|34568.5|34548.5|34555.5|34535.5|600
1689068100000|2023-07-11 09:35:00|34556.1|34536.1|34546.4|34526.4|34575.9|34555.9|34543.4|34523.4|574
1689068400000|2023-07-11 09:40:00|34546.9|34526.9|34511.7|34491.7|34556.4|34536.4|34508.3|34488.3|560
1689068700000|2023-07-11 09:45:00|34511.6|34491.6|34501.9|34481.9|34513.8|34493.8|34485.2|34465.2|618
1689069000000|2023-07-11 09:50:00|34500.5|34480.5|34492.4|34472.4|34502.7|34482.7|34482.7|34462.7|563
1689069300000|2023-07-11 09:55:00|34493|34473|34511.6|34491.6|34513.5|34493.5|34492.9|34472.9|583
1689069600000|2023-07-11 10:00:00|34511.5|34491.5|34508.8|34488.8|34514.5|34494.5|34502.5|34482.5|442
1689069900000|2023-07-11 10:05:00|34509|34489|34512.4|34492.4|34524.9|34504.9|34507.1|34487.1|470
1689070200000|2023-07-11 10:10:00|34512.5|34492.5|34505|34485|34514.3|34494.3|34499.5|34479.5|358
1689070500000|2023-07-11 10:15:00|34505.1|34485.1|34485.6|34465.6|34505.4|34485.4|34484.5|34464.5|511
1689070800000|2023-07-11 10:20:00|34485.4|34465.4|34457.2|34437.2|34488.2|34468.2|34454.6|34434.6|297
1689071100000|2023-07-11 10:25:00|34457|34437|34484.7|34464.7|34491.2|34471.2|34443|34423|483
1689071400000|2023-07-11 10:30:00|34484.8|34464.8|34490.5|34470.5|34495|34475|34474.6|34454.6|532
1689071700000|2023-07-11 10:35:00|34490.8|34470.8|34487.3|34467.3|34494.5|34474.5|34480.5|34460.5|473
1689072000000|2023-07-11 10:40:00|34487.2|34467.2|34504.2|34484.2|34509.8|34489.8|34487.2|34467.2|500
1689072300000|2023-07-11 10:45:00|34505.2|34485.2|34514.2|34494.2|34521.3|34501.3|34503.7|34483.7|538
1689072600000|2023-07-11 10:50:00|34514.3|34494.3|34512.3|34492.3|34520.6|34500.6|34503.6|34483.6|483
1689072900000|2023-07-11 10:55:00|34512.6|34492.6|34514|34494|34524.2|34504.2|34512.4|34492.4|435
1689073200000|2023-07-11 11:00:00|34514.2|34494.2|34530.2|34510.2|34532.6|34512.6|34508.7|34488.7|580
1689073500000|2023-07-11 11:05:00|34530.6|34510.6|34485|34465|34530.6|34510.6|34470.8|34450.8|616
1689073800000|2023-07-11 11:10:00|34485.2|34465.2|34466.2|34446.2|34490.2|34470.2|34454.8|34434.8|668
1689074100000|2023-07-11 11:15:00|34466|34446|34466.7|34446.7|34466.8|34446.8|34460|34440|322
1689074400000|2023-07-11 11:20:00|34466.8|34446.8|34484.8|34464.8|34486.3|34466.3|34463|34443|438
1689074700000|2023-07-11 11:25:00|34484.9|34464.9|34507.8|34487.8|34515|34495|34484.3|34464.3|474
1689075000000|2023-07-11 11:30:00|34508.1|34488.1|34495.2|34475.2|34520.7|34500.7|34482.5|34462.5|502
1689075300000|2023-07-11 11:35:00|34495.9|34475.9|34537.2|34517.2|34538.1|34518.1|34490.4|34470.4|600
1689075600000|2023-07-11 11:40:00|34537|34517|34575.5|34555.5|34576|34556|34532.8|34512.8|421
1689075900000|2023-07-11 11:45:00|34575.4|34555.4|34575.8|34555.8|34602.2|34582.2|34574|34554|616
1689076200000|2023-07-11 11:50:00|34575.5|34555.5|34561.6|34541.6|34576.4|34556.4|34558.7|34538.7|539
1689076500000|2023-07-11 11:55:00|34561.4|34541.4|34569.2|34549.2|34571.1|34551.1|34558.2|34538.2|589
1689076800000|2023-07-11 12:00:00|34569.1|34549.1|34541.8|34521.8|34570.7|34550.7|34541.2|34521.2|677
1689077100000|2023-07-11 12:05:00|34541.9|34521.9|34542.4|34522.4|34563.2|34543.2|34540.4|34520.4|569
1689077400000|2023-07-11 12:10:00|34543.1|34523.1|34558.7|34538.7|34561.4|34541.4|34539|34519|370
1689077700000|2023-07-11 12:15:00|34558.6|34538.6|34558.1|34538.1|34561.2|34541.2|34551.5|34531.5|590
1689078000000|2023-07-11 12:20:00|34557.4|34537.4|34593|34573|34597.7|34577.7|34555.9|34535.9|505
1689078300000|2023-07-11 12:25:00|34592.1|34572.1|34586|34566|34612.7|34592.7|34585.8|34565.8|539
1689078600000|2023-07-11 12:30:00|34585.3|34565.3|34571.9|34551.9|34593.1|34573.1|34570.1|34550.1|644
1689078900000|2023-07-11 12:35:00|34572|34552|34586.5|34566.5|34587.1|34567.1|34568.4|34548.4|601
1689079200000|2023-07-11 12:40:00|34587.3|34567.3|34578.4|34558.4|34596|34576|34576.1|34556.1|610
1689079500000|2023-07-11 12:45:00|34578.1|34558.1|34580.1|34560.1|34596.7|34576.7|34578.1|34558.1|664
1689079800000|2023-07-11 12:50:00|34579.8|34559.8|34589.7|34569.7|34591.1|34571.1|34568.3|34548.3|612
1689080100000|2023-07-11 12:55:00|34589.2|34569.2|34577.1|34557.1|34594.6|34574.6|34577.1|34557.1|613
1689080400000|2023-07-11 13:00:00|34578|34558|34573.2|34553.2|34578.3|34558.3|34564.5|34544.5|629
1689080700000|2023-07-11 13:05:00|34573.6|34553.6|34533.8|34513.8|34575.5|34555.5|34523.3|34503.3|609
1689081000000|2023-07-11 13:10:00|34534.1|34514.1|34536|34516|34543.3|34523.3|34531.1|34511.1|661
1689081300000|2023-07-11 13:15:00|34536.1|34516.1|34552.4|34532.4|34555|34535|34532.7|34512.7|640
1689081600000|2023-07-11 13:20:00|34552.2|34532.2|34553.4|34533.4|34560.5|34540.5|34544.3|34524.3|546
1689081900000|2023-07-11 13:25:00|34553.3|34533.3|34569.1|34549.1|34572.7|34552.7|34551.4|34531.4|569
1689082200000|2023-07-11 13:30:00|34568.9|34548.9|34548.5|34528.5|34568.9|34548.9|34533.2|34513.2|634
1689082500000|2023-07-11 13:35:00|34546.8|34526.8|34567|34547|34568.4|34548.4|34545.8|34525.8|529
1689082800000|2023-07-11 13:40:00|34566.8|34546.8|34576.9|34556.9|34578.3|34558.3|34558.9|34538.9|711
1689083100000|2023-07-11 13:45:00|34577|34557|34570.4|34550.4|34585.8|34565.8|34568.5|34548.5|653
1689083400000|2023-07-11 13:50:00|34570|34550|34560.2|34540.2|34570.4|34550.4|34552.9|34532.9|615
1689083700000|2023-07-11 13:55:00|34559.9|34539.9|34556|34536|34567.6|34547.6|34554.8|34534.8|594
1689084000000|2023-07-11 14:00:00|34555.8|34535.8|34565.2|34545.2|34566.2|34546.2|34549.5|34529.5|712
1689084300000|2023-07-11 14:05:00|34565.3|34545.3|34574.6|34554.6|34588.9|34568.9|34556.3|34536.3|599
1689084600000|2023-07-11 14:10:00|34575|34555|34569.8|34549.8|34584.4|34564.4|34568.9|34548.9|548
1689084900000|2023-07-11 14:15:00|34569.7|34549.7|34555.1|34535.1|34571|34551|34553.3|34533.3|643
1689085200000|2023-07-11 14:20:00|34554.9|34534.9|34543.2|34523.2|34556.2|34536.2|34539.3|34519.3|605
1689085500000|2023-07-11 14:25:00|34542.8|34522.8|34515.2|34495.2|34547.1|34527.1|34492.2|34472.2|664
1689085800000|2023-07-11 14:30:00|34513.6|34493.6|34504.3|34484.3|34516|34496|34485.7|34465.7|766
1689086100000|2023-07-11 14:35:00|34503.7|34483.7|34443.3|34423.3|34504.9|34484.9|34409.6|34389.6|740
1689086400000|2023-07-11 14:40:00|34443.8|34423.8|34456.6|34436.6|34468.3|34448.3|34441.4|34421.4|600
1689086700000|2023-07-11 14:45:00|34456.5|34436.5|34466.9|34446.9|34468.7|34448.7|34446.7|34426.7|525
1689087000000|2023-07-11 14:50:00|34467|34447|34473.5|34453.5|34486.1|34466.1|34462.1|34442.1|632
1689087300000|2023-07-11 14:55:00|34473.6|34453.6|34430.1|34410.1|34488.6|34468.6|34423.8|34403.8|746
1689087600000|2023-07-11 15:00:00|34430.7|34410.7|34430.4|34410.4|34451.6|34431.6|34404.9|34384.9|693
1689087900000|2023-07-11 15:05:00|34430.8|34410.8|34412.3|34392.3|34430.8|34410.8|34400.2|34380.2|622
1689088200000|2023-07-11 15:10:00|34411.6|34391.6|34386.4|34366.4|34415.7|34395.7|34385.4|34365.4|423
1689088500000|2023-07-11 15:15:00|34386.3|34366.3|34399.4|34379.4|34404.5|34384.5|34383.3|34363.3|479
1689088800000|2023-07-11 15:20:00|34399.3|34379.3|34425.3|34405.3|34425.5|34405.5|34396.6|34376.6|463
1689089100000|2023-07-11 15:25:00|34425.1|34405.1|34422.3|34402.3|34432.6|34412.6|34416.5|34396.5|522
1689089400000|2023-07-11 15:30:00|34422.1|34402.1|34423.6|34403.6|34427.5|34407.5|34416.2|34396.2|469
1689089700000|2023-07-11 15:35:00|34423.3|34403.3|34428.2|34408.2|34435.2|34415.2|34419.8|34399.8|483
1689090000000|2023-07-11 15:40:00|34427.8|34407.8|34461.1|34441.1|34471.2|34451.2|34427.8|34407.8|405
1689090300000|2023-07-11 15:45:00|34460.9|34440.9|34455.9|34435.9|34476.1|34456.1|34452.9|34432.9|602
1689090600000|2023-07-11 15:50:00|34455.8|34435.8|34448.2|34428.2|34457.7|34437.7|34430|34410|632
1689090900000|2023-07-11 15:55:00|34451.9|34431.9|34459.4|34439.4|34470.7|34450.7|34451.9|34431.9|519
1689091200000|2023-07-11 16:00:00|34459.6|34439.6|34449.9|34429.9|34461.5|34441.5|34449.8|34429.8|432
1689091500000|2023-07-11 16:05:00|34449.5|34429.5|34445.2|34425.2|34452.7|34432.7|34444.4|34424.4|491
1689091800000|2023-07-11 16:10:00|34444.7|34424.7|34445.1|34425.1|34450.1|34430.1|34440.1|34420.1|738
1689092100000|2023-07-11 16:15:00|34446.6|34426.6|34437.3|34417.3|34447.6|34427.6|34435.4|34415.4|691
1689092400000|2023-07-11 16:20:00|34437.4|34417.4|34466.9|34446.9|34475.8|34455.8|34436.6|34416.6|598
1689092700000|2023-07-11 16:25:00|34466|34446|34459.5|34439.5|34469.1|34449.1|34456.6|34436.6|663
1689093000000|2023-07-11 16:30:00|34458.1|34438.1|34453.7|34433.7|34458.9|34438.9|34451|34431|529
1689093300000|2023-07-11 16:35:00|34453.6|34433.6|34450.5|34430.5|34458.1|34438.1|34448.6|34428.6|472
1689093600000|2023-07-11 16:40:00|34449.9|34429.9|34444.1|34424.1|34452.8|34432.8|34443.1|34423.1|535
1689093900000|2023-07-11 16:45:00|34444.5|34424.5|34435.7|34415.7|34450|34430|34435.7|34415.7|563
1689094200000|2023-07-11 16:50:00|34435.5|34415.5|34430.8|34410.8|34436.6|34416.6|34427.7|34407.7|429
1689094500000|2023-07-11 16:55:00|34430.3|34410.3|34431.7|34411.7|34436.9|34416.9|34426.6|34406.6|504
1689094800000|2023-07-11 17:00:00|34430.4|34410.4|34417.4|34397.4|34433.9|34413.9|34416.6|34396.6|663
1689095100000|2023-07-11 17:05:00|34416.9|34396.9|34414.6|34394.6|34417.2|34397.2|34410.1|34390.1|766
1689095400000|2023-07-11 17:10:00|34413.4|34393.4|34411.7|34391.7|34415.2|34395.2|34406.5|34386.5|463
1689095700000|2023-07-11 17:15:00|34412.1|34392.1|34414.2|34394.2|34424.9|34404.9|34406.9|34386.9|465
1689096000000|2023-07-11 17:20:00|34414.9|34394.9|34408.8|34388.8|34415.2|34395.2|34405.5|34385.5|475
1689096300000|2023-07-11 17:25:00|34409.1|34389.1|34412.7|34392.7|34415.5|34395.5|34399.7|34379.7|729
1689096600000|2023-07-11 17:30:00|34411.7|34391.7|34416.2|34396.2|34420.7|34400.7|34403.5|34383.5|645
1689096900000|2023-07-11 17:35:00|34415.9|34395.9|34405.7|34385.7|34418|34398|34403.7|34383.7|618
1689097200000|2023-07-11 17:40:00|34404.9|34384.9|34415.2|34395.2|34423.3|34403.3|34404.5|34384.5|561
1689097500000|2023-07-11 17:45:00|34414.6|34394.6|34413.8|34393.8|34418.1|34398.1|34406.4|34386.4|600
1689097800000|2023-07-11 17:50:00|34414.4|34394.4|34409.2|34389.2|34414.7|34394.7|34406.5|34386.5|407
1689098100000|2023-07-11 17:55:00|34409.4|34389.4|34413.4|34393.4|34419.9|34399.9|34406|34386|351
1689098400000|2023-07-11 18:00:00|34412.8|34392.8|34407.8|34387.8|34415|34395|34405.9|34385.9|408
1689098700000|2023-07-11 18:05:00|34408.4|34388.4|34402|34382|34412.9|34392.9|34395.2|34375.2|549
1689099000000|2023-07-11 18:10:00|34401.6|34381.6|34399|34379|34402.2|34382.2|34395.8|34375.8|508
1689099300000|2023-07-11 18:15:00|34399.3|34379.3|34404.1|34384.1|34422.8|34402.8|34396.2|34376.2|305
1689099600000|2023-07-11 18:20:00|34404|34384|34422|34402|34426.2|34406.2|34402.3|34382.3|525
1689099900000|2023-07-11 18:25:00|34421.9|34401.9|34423.8|34403.8|34426.2|34406.2|34421.2|34401.2|416
1689100200000|2023-07-11 18:30:00|34423.5|34403.5|34424.9|34404.9|34427.4|34407.4|34421.2|34401.2|644
1689100500000|2023-07-11 18:35:00|34425.2|34405.2|34423|34403|34427.1|34407.1|34421.2|34401.2|592
1689100800000|2023-07-11 18:40:00|34423.1|34403.1|34418.1|34398.1|34424.5|34404.5|34415.2|34395.2|471
1689101100000|2023-07-11 18:45:00|34418.2|34398.2|34417.4|34397.4|34420.8|34400.8|34416.4|34396.4|489
1689101400000|2023-07-11 18:50:00|34417.6|34397.6|34418.7|34398.7|34421.7|34401.7|34416|34396|437
1689101700000|2023-07-11 18:55:00|34418.9|34398.9|34398.8|34378.8|34421.3|34401.3|34396.1|34376.1|538
1689102000000|2023-07-11 19:00:00|34398.9|34378.9|34398|34378|34402.1|34382.1|34392.3|34372.3|625
1689102300000|2023-07-11 19:05:00|34397.8|34377.8|34399|34379|34401.9|34381.9|34396.3|34376.3|528
1689102600000|2023-07-11 19:10:00|34398.9|34378.9|34397.1|34377.1|34402.7|34382.7|34395|34375|660
1689102900000|2023-07-11 19:15:00|34398|34378|34401.4|34381.4|34404|34384|34395.1|34375.1|547
1689103200000|2023-07-11 19:20:00|34401.9|34381.9|34415.4|34365.4|34424.8|34386.8|34400|34363.9|471
1689103500000|2023-07-11 19:25:00|34415|34365|34416.4|34365.4|34421|34368.7|34412.8|34362.1|593
1689103800000|2023-07-11 19:30:00|34418.8|34368.8|34446.1|34396.1|34451.3|34401.3|34416.6|34366.6|550
1689104100000|2023-07-11 19:35:00|34445.9|34395.9|34418.2|34398.2|34453|34420.3|34417.1|34394.5|491
1689104400000|2023-07-11 19:40:00|34418.3|34398.3|34417.4|34397.4|34419.2|34399.2|34411.9|34391.9|509
1689104700000|2023-07-11 19:45:00|34417.6|34397.6|34406.7|34386.7|34417.7|34397.7|34403.3|34383.3|538
1689105000000|2023-07-11 19:50:00|34406.5|34386.5|34416.7|34366.6|34423.1|34387.6|34405.2|34364.3|535
1689105300000|2023-07-11 19:55:00|34416.5|34366.5|34413.7|34363.7|34423.3|34373.3|34410.1|34360.1|664
1689105600000|2023-07-11 20:00:00|34414|34364|34410.9|34360.9|34415.7|34365.7|34408.3|34358.3|321
1689105900000|2023-07-11 20:05:00|34411|34361|34423|34368.3|34423.7|34372.3|34409|34359|347
1689106200000|2023-07-11 20:10:00|34421.4|34368.2|34428.2|34376.6|34430.3|34376.8|34421.3|34368.1|291
1689106500000|2023-07-11 20:15:00|34428.3|34375.6|34434.1|34384.1|34456.8|34404.6|34425.2|34372|316
1689106800000|2023-07-11 20:20:00|34434|34384|34432.5|34381.4|34437.6|34405|34418.1|34377.5|294
1689107100000|2023-07-11 20:25:00|34433.3|34382.2|34431.1|34380.5|34433.5|34383.4|34428.9|34378.4|296
1689107400000|2023-07-11 20:30:00|34431.6|34380|34431.3|34379.5|34433.4|34382.2|34429.2|34376.8|214
1689107700000|2023-07-11 20:35:00|34431.2|34379.4|34430.1|34376.1|34435.4|34380.1|34429.4|34375.1|401
1689108000000|2023-07-11 20:40:00|34429.7|34375.7|34424.3|34367.5|34432.3|34379.1|34421.6|34367|328
1689108300000|2023-07-11 20:45:00|34424.5|34367.4|34426.9|34348.3|34435.8|34379.4|34402.2|34343.4|525
1689108600000|2023-07-11 20:50:00|34427.2|34348.4|34419.6|34349.3|34430.9|34353.9|34412.5|34342.7|647
1689108900000|2023-07-11 20:55:00|34422.6|34348.1|34438.8|34318.8|34452.7|34348.9|34422.6|34312.9|312
1689109200000|2023-07-11 21:00:00|34433.3|34313.3|34449.3|34329.3|34450.9|34338.7|34425.4|34305.4|53
1689109500000|2023-07-11 21:05:00|34449.9|34329.9|34458.7|34338.7|34465.8|34345.8|34449.9|34329.9|100
1689109800000|2023-07-11 21:10:00|34458.5|34338.5|34450.7|34330.7|34458.5|34338.5|34450|34330|29
1689110100000|2023-07-11 21:15:00|34450.6|34330.6|34447|34327|34450.7|34330.7|34443.4|34323.4|100
1689110400000|2023-07-11 21:20:00|34447.1|34327.1|34449.2|34329.2|34449.9|34329.9|34447.1|34327.1|31
1689110700000|2023-07-11 21:25:00|34449.4|34329.4|34442.1|34322.1|34449.6|34329.6|34441.4|34321.4|41
1689111000000|2023-07-11 21:30:00|34442.2|34322.2|34439.3|34319.3|34447.8|34327.8|34438.8|34318.8|139
1689111300000|2023-07-11 21:35:00|34439.2|34319.2|34439.4|34319.4|34440.1|34320.1|34438.4|34318.4|112
1689111600000|2023-07-11 21:40:00|34439.6|34319.6|34439.8|34319.8|34440.3|34320.3|34438.5|34318.5|294
1689111900000|2023-07-11 21:45:00|34443.5|34323.5|34442.9|34322.9|34444.2|34324.2|34442.9|34322.9|188
1689112200000|2023-07-11 21:50:00|34443.6|34323.6|34449.6|34329.6|34454.8|34334.8|34442.9|34322.9|223
1689112500000|2023-07-11 21:55:00|34449.4|34329.4|34441.1|34323.3|34453.8|34343.3|34440|34323.1|198
1689112800000|2023-07-11 22:00:00|34441.2|34324|34445|34330|34451.1|34348.4|34425.9|34318.6|160
1689113100000|2023-07-11 22:05:00|34444.7|34348.3|34424|34348.1|34448.2|34348.4|34423.9|34325.1|83
1689113400000|2023-07-11 22:10:00|34436.4|34335.9|34444.7|34324.7|34448|34348.1|34423.4|34324.5|99
1689113700000|2023-07-11 22:15:00|34444.5|34324.5|34445.1|34325.1|34445.7|34334.9|34433.9|34323|105
1689114000000|2023-07-11 22:20:00|34445|34325|34443.1|34323.1|34445.6|34333.9|34434|34322.7|76
1689114300000|2023-07-11 22:25:00|34442.9|34322.9|34437.7|34328.4|34444.5|34328.6|34437.7|34321|96
1689114600000|2023-07-11 22:30:00|34437.6|34328.3|34442.8|34322.8|34444.2|34334.4|34434.1|34321.2|144
1689114900000|2023-07-11 22:35:00|34442.9|34322.9|34440.2|34320.2|34442.9|34344.2|34416.9|34319.8|121
1689115200000|2023-07-11 22:40:00|34438.2|34324.5|34436.3|34327.6|34442.7|34344.9|34417.2|34320|66
1689115500000|2023-07-11 22:45:00|34440.7|34320.7|34440.3|34320.3|34442|34331.8|34432.5|34319.9|70
1689115800000|2023-07-11 22:50:00|34434.9|34328|34425|34329.6|34442.4|34331.4|34424.8|34316.3|149
1689116100000|2023-07-11 22:55:00|34425.2|34329.5|34429.6|34321.4|34435.9|34334.6|34419.1|34314.9|195
1689116400000|2023-07-11 23:00:00|34426.5|34325|34426.1|34324.2|34433.2|34339.7|34411.9|34318.1|197
1689116700000|2023-07-11 23:05:00|34426|34324.1|34416.7|34337.7|34435.8|34338.1|34413.5|34315.8|220
1689117000000|2023-07-11 23:10:00|34416.4|34337.4|34428.4|34320.9|34434.3|34338|34415.9|34317.8|139
1689117300000|2023-07-11 23:15:00|34428.5|34320.7|34415.6|34331.5|34432.6|34333.4|34415.2|34317.3|137
1689117600000|2023-07-11 23:20:00|34415.1|34331.3|34422.4|34326|34428.4|34335.2|34413.4|34320.4|233
1689117900000|2023-07-11 23:25:00|34422.5|34327|34416.5|34338.4|34431.9|34341.4|34412.8|34324.5|179
1689118200000|2023-07-11 23:30:00|34417.8|34338.3|34425.9|34325.6|34426.7|34338.4|34415.1|34324.3|218
1689118500000|2023-07-11 23:35:00|34425.8|34325.4|34425.7|34325.7|34433.1|34334|34416.7|34319.4|160
1689118800000|2023-07-11 23:40:00|34425.6|34325.6|34414.5|34353.2|34430.4|34355.3|34403.9|34324|345
1689119100000|2023-07-11 23:45:00|34414.7|34353.4|34416.1|34356.4|34416.4|34358.9|34411.6|34352.9|291
1689119400000|2023-07-11 23:50:00|34416.4|34356.8|34414.1|34358.4|34419.2|34360.2|34413.3|34354.7|326
1689119700000|2023-07-11 23:55:00|34414.2|34358.5|34416.3|34350.1|34417.1|34358.5|34411.6|34350.1|261
1689120000000|2023-07-12 00:00:00|34415.5|34350|34407.1|34351.8|34416.5|34358.5|34406.8|34345.2|418
1689120300000|2023-07-12 00:05:00|34407.4|34351.9|34410.9|34350.3|34412.4|34354.4|34405.8|34348.7|298
1689120600000|2023-07-12 00:10:00|34410.8|34350.2|34408.4|34353.4|34417.4|34358.5|34407.3|34345.1|387
1689120900000|2023-07-12 00:15:00|34408.3|34353.2|34408.5|34347|34412.1|34353.9|34404|34341.7|382
1689121200000|2023-07-12 00:20:00|34408.3|34347.1|34404.9|34348.4|34410.1|34350.9|34401.2|34344.6|320
1689121500000|2023-07-12 00:25:00|34405|34348.6|34394.8|34329|34408.5|34348.7|34391.4|34328.7|360
1689121800000|2023-07-12 00:30:00|34394|34328.8|34387.1|34327.3|34397.1|34332.6|34385.1|34320.4|426
1689122100000|2023-07-12 00:35:00|34387.2|34327.8|34396.7|34333.2|34400.3|34335.4|34385.2|34321.7|487
1689122400000|2023-07-12 00:40:00|34396.6|34333|34395.6|34331.9|34399.3|34336.5|34387|34325.7|506
1689122700000|2023-07-12 00:45:00|34395.5|34331.8|34388.1|34332.1|34397|34337.9|34387.8|34328.3|352
1689123000000|2023-07-12 00:50:00|34388.5|34331.9|34392.5|34330.9|34400.7|34340.7|34387.7|34326.3|392
1689123300000|2023-07-12 00:55:00|34392.9|34331.1|34395.5|34332|34399.6|34339.5|34384.3|34323.9|364
1689123600000|2023-07-12 01:00:00|34395.7|34331.9|34381.7|34325.1|34395.7|34334.8|34380|34319|491
1689123900000|2023-07-12 01:05:00|34381.5|34325|34382.6|34319.6|34386.6|34326.5|34380.4|34318|285
1689124200000|2023-07-12 01:10:00|34382.8|34319.1|34364.6|34306.9|34383.3|34320.7|34364.6|34305.4|405
1689124500000|2023-07-12 01:15:00|34364.7|34307|34366.9|34303.8|34367.3|34308.1|34357.9|34298.3|416
1689124800000|2023-07-12 01:20:00|34367|34303.9|34351.9|34289.2|34367.4|34307.8|34347.9|34287.5|422
1689125100000|2023-07-12 01:25:00|34352.1|34289.4|34366.8|34305.5|34371.7|34306.8|34352.1|34289.4|374
1689125400000|2023-07-12 01:30:00|34366.5|34305.4|34380.1|34311.4|34384.7|34317.6|34365.2|34302.7|402
1689125700000|2023-07-12 01:35:00|34379.9|34311.2|34374.5|34311.7|34380.5|34314.4|34363.9|34300|502
1689126000000|2023-07-12 01:40:00|34374.4|34311.6|34366.5|34298.5|34378.1|34312.9|34366.5|34298.5|450
1689126300000|2023-07-12 01:45:00|34366.6|34298.6|34368.3|34304.8|34375.5|34307.8|34364.3|34298|399
1689126600000|2023-07-12 01:50:00|34368.9|34305.1|34373.8|34305.8|34377.4|34311.7|34368|34302|358
1689126900000|2023-07-12 01:55:00|34373.9|34306.1|34371.3|34305.7|34374.4|34307.7|34366.5|34300.7|313
1689127200000|2023-07-12 02:00:00|34370.6|34305.6|34357.8|34289.2|34373|34305.6|34351.9|34286|494
1689127500000|2023-07-12 02:05:00|34358.4|34289.9|34351.8|34283.9|34367.7|34301.9|34348.7|34282.8|546
1689127800000|2023-07-12 02:10:00|34352|34284.1|34361.1|34293|34363.7|34297.5|34346.1|34280.8|549
1689128100000|2023-07-12 02:15:00|34361|34292.8|34354.1|34290.8|34364.9|34297.8|34353.5|34285.8|459
1689128400000|2023-07-12 02:20:00|34354|34290.7|34337.5|34273.6|34358.1|34291.5|34336.4|34268.9|407
1689128700000|2023-07-12 02:25:00|34337.4|34273|34356|34287.9|34356|34289.3|34336.3|34271.3|510
1689129000000|2023-07-12 02:30:00|34356.1|34287.7|34355.2|34292|34359.9|34293.4|34351|34279.8|530
1689129300000|2023-07-12 02:35:00|34354.6|34291.4|34355.8|34286.9|34365.7|34299.3|34352|34283.3|505
1689129600000|2023-07-12 02:40:00|34356.1|34287.1|34350.4|34281.3|34358.9|34291.4|34347.9|34281.3|432
1689129900000|2023-07-12 02:45:00|34349.6|34281.4|34346.6|34287.3|34354.4|34289.1|34344|34278.1|308
1689130200000|2023-07-12 02:50:00|34346.4|34287|34346.7|34282.9|34350.7|34288.4|34342.6|34282.7|274
1689130500000|2023-07-12 02:55:00|34346.4|34282.8|34344.4|34281.2|34349.2|34286.5|34340.4|34279.8|356
1689130800000|2023-07-12 03:00:00|34344.1|34281.1|34352.1|34293.4|34356.2|34293.4|34341.1|34280.6|362
1689131100000|2023-07-12 03:05:00|34352.4|34293.6|34356.2|34292.6|34357.1|34295.2|34348|34287.2|340
1689131400000|2023-07-12 03:10:00|34356.1|34292.5|34349.3|34285.9|34356.3|34293.6|34347.1|34285.7|289
1689131700000|2023-07-12 03:15:00|34346.3|34287.4|34346.6|34288.3|34353.6|34291.2|34344|34284.6|264
1689132000000|2023-07-12 03:20:00|34346.5|34288.2|34348.4|34285.5|34351|34289|34344.2|34284|246
1689132300000|2023-07-12 03:25:00|34347.9|34285.3|34353.7|34295|34356.2|34295.3|34342.2|34283.4|311
1689132600000|2023-07-12 03:30:00|34353.3|34294.7|34351.4|34288.3|34355.8|34294.7|34347.1|34287.6|312
1689132900000|2023-07-12 03:35:00|34351.3|34288.4|34348.7|34290.4|34356.1|34294.2|34347.7|34287.2|312
1689133200000|2023-07-12 03:40:00|34348.4|34290.2|34359.1|34295.8|34360.7|34297.1|34341.7|34283.2|380
1689133500000|2023-07-12 03:45:00|34358.8|34295.3|34349.7|34290.8|34359.4|34297.3|34349.5|34288.5|240
1689133800000|2023-07-12 03:50:00|34349.6|34290.7|34356.4|34288.9|34357.4|34294.8|34349.3|34288.9|262
1689134100000|2023-07-12 03:55:00|34356.5|34289|34349.1|34289.7|34356.5|34293.8|34348.4|34287.6|312
1689134400000|2023-07-12 04:00:00|34349|34289.3|34345|34281.4|34352.2|34290.4|34342.1|34280.1|237
1689134700000|2023-07-12 04:05:00|34345.2|34281.3|34342.6|34280.8|34345.2|34283.6|34337|34277.2|341
1689135000000|2023-07-12 04:10:00|34342.4|34280.7|34345.3|34283.3|34346.2|34286|34339.3|34279.9|302
1689135300000|2023-07-12 04:15:00|34345.1|34283.4|34336.7|34280.7|34345.5|34286|34336.3|34279.2|270
1689135600000|2023-07-12 04:20:00|34336.8|34279.1|34348.5|34287.5|34350.1|34289.9|34336.8|34279.1|281
1689135900000|2023-07-12 04:25:00|34348.4|34287.4|34341.3|34285.2|34350.7|34290.3|34340.6|34281.4|221
1689136200000|2023-07-12 04:30:00|34341.2|34285|34342.8|34281.9|34345.2|34285|34336.9|34279.4|263
1689136500000|2023-07-12 04:35:00|34342.6|34281.7|34341.7|34286|34345.3|34286|34339.4|34281.6|256
1689136800000|2023-07-12 04:40:00|34341.8|34285.9|34339.9|34279.1|34345.3|34286|34339.1|34278.2|296
1689137100000|2023-07-12 04:45:00|34339.7|34279|34340.2|34279.9|34341.5|34282.6|34331.8|34275.3|302
1689137400000|2023-07-12 04:50:00|34340|34279.8|34336.3|34275.9|34341.8|34281.9|34332.5|34274.7|271
1689137700000|2023-07-12 04:55:00|34336.2|34275.8|34331.5|34276.2|34337.1|34277.5|34330|34272.3|363
1689138000000|2023-07-12 05:00:00|34331.2|34276|34343.5|34293.5|34353.9|34303.9|34329.4|34276|596
1689138300000|2023-07-12 05:05:00|34344.6|34294.6|34343.9|34293.9|34355.1|34305.1|34335.1|34285.1|720
1689138600000|2023-07-12 05:10:00|34343.8|34293.8|34333.7|34283.7|34350.6|34300.6|34332.6|34281|476
1689138900000|2023-07-12 05:15:00|34333.9|34283.9|34344.6|34290.8|34355.4|34303.2|34333.9|34281.5|677
1689139200000|2023-07-12 05:20:00|34343.1|34289.1|34340.8|34283.9|34360.5|34306.4|34335.8|34281.6|794
1689139500000|2023-07-12 05:25:00|34340.7|34283.8|34332.5|34278.6|34341.5|34284.4|34329.5|34277.9|526
1689139800000|2023-07-12 05:30:00|34331.9|34278|34335.6|34285.6|34339.7|34287.7|34330.2|34278|631
1689140100000|2023-07-12 05:35:00|34336.8|34286.8|34340.9|34290.9|34341|34291|34331.6|34279.2|377
1689140400000|2023-07-12 05:40:00|34340.8|34290.8|34340.8|34285.6|34345.7|34294.7|34332|34280.5|490
1689140700000|2023-07-12 05:45:00|34341.3|34285.7|34346.9|34296.9|34347.3|34297.3|34331.1|34281.1|443
1689141000000|2023-07-12 05:50:00|34346.5|34296.5|34340|34290|34346.9|34296.9|34339.3|34288|238
1689141300000|2023-07-12 05:55:00|34340.6|34290.6|34348.3|34288.8|34358.3|34299.8|34338.3|34287.4|494
1689141600000|2023-07-12 06:00:00|34347.8|34290.3|34328.5|34308.5|34347.8|34311.6|34323.4|34290.2|491
1689141900000|2023-07-12 06:05:00|34329.6|34309.6|34321.2|34301.2|34330.2|34310.2|34316.6|34296.6|358
1689142200000|2023-07-12 06:10:00|34321.5|34301.5|34314|34294|34323.2|34303.2|34312.3|34292.3|343
1689142500000|2023-07-12 06:15:00|34314.3|34294.3|34317.1|34297.1|34319.6|34299.6|34310|34290|365
1689142800000|2023-07-12 06:20:00|34316.8|34296.8|34316.9|34296.9|34318.3|34298.3|34314.2|34294.2|372
1689143100000|2023-07-12 06:25:00|34316.8|34296.8|34320.8|34300.8|34321.4|34301.4|34314.5|34294.5|409
1689143400000|2023-07-12 06:30:00|34321.4|34301.4|34332.6|34312.6|34333.1|34313.1|34319.9|34299.9|432
1689143700000|2023-07-12 06:35:00|34333|34313|34315.6|34295.6|34333.1|34313.1|34315.6|34295.6|387
1689144000000|2023-07-12 06:40:00|34315.7|34295.7|34298|34278|34317.6|34297.6|34291.4|34271.4|373
1689144300000|2023-07-12 06:45:00|34297.7|34277.7|34260.2|34240.2|34301.3|34281.3|34256.5|34236.5|520
1689144600000|2023-07-12 06:50:00|34260.3|34240.3|34277|34257|34297.1|34277.1|34251.6|34231.6|476
1689144900000|2023-07-12 06:55:00|34277.6|34257.6|34284.9|34264.9|34292|34272|34272.4|34252.4|527
1689145200000|2023-07-12 07:00:00|34285.5|34265.5|34273|34253|34289.4|34269.4|34271.3|34251.3|484
1689145500000|2023-07-12 07:05:00|34273.1|34253.1|34314.1|34294.1|34317.2|34297.2|34271.3|34251.3|450
1689145800000|2023-07-12 07:10:00|34314.2|34294.2|34288.3|34268.3|34316|34296|34285.5|34265.5|420
1689146100000|2023-07-12 07:15:00|34288.5|34268.5|34292.5|34272.5|34293.2|34273.2|34283.2|34263.2|447
1689146400000|2023-07-12 07:20:00|34293.7|34273.7|34316.1|34296.1|34324.9|34304.9|34291.5|34271.5|578
1689146700000|2023-07-12 07:25:00|34316.2|34296.2|34290.8|34270.8|34324.2|34304.2|34283.3|34263.3|450
1689147000000|2023-07-12 07:30:00|34290.7|34270.7|34284.7|34264.7|34294.5|34274.5|34283.5|34263.5|484
1689147300000|2023-07-12 07:35:00|34284.8|34264.8|34328.2|34308.2|34345.7|34325.7|34283.8|34263.8|518
1689147600000|2023-07-12 07:40:00|34328|34308|34328.1|34308.1|34335.1|34315.1|34323.6|34303.6|424
1689147900000|2023-07-12 07:45:00|34328|34308|34321.9|34301.9|34330.1|34310.1|34321.7|34301.7|417
1689148200000|2023-07-12 07:50:00|34322.2|34302.2|34313.8|34293.8|34322.4|34302.4|34309.3|34289.3|436
1689148500000|2023-07-12 07:55:00|34314|34294|34302|34282|34321.4|34301.4|34301.2|34281.2|468
1689148800000|2023-07-12 08:00:00|34301.8|34281.8|34309.9|34289.9|34324.8|34304.8|34299.9|34279.9|586
1689149100000|2023-07-12 08:05:00|34310|34290|34305.6|34285.6|34315.1|34295.1|34302|34282|474
1689149400000|2023-07-12 08:10:00|34306|34286|34303.4|34283.4|34316.2|34296.2|34302.7|34282.7|406
1689149700000|2023-07-12 08:15:00|34303.5|34283.5|34289.9|34269.9|34308.1|34288.1|34278.9|34258.9|380
1689150000000|2023-07-12 08:20:00|34289.8|34269.8|34294.7|34274.7|34294.9|34274.9|34287.1|34267.1|400
1689150300000|2023-07-12 08:25:00|34294.1|34274.1|34295.5|34275.5|34298.7|34278.7|34290.3|34270.3|416
1689150600000|2023-07-12 08:30:00|34294.2|34274.2|34284.7|34264.7|34299.8|34279.8|34272.8|34252.8|450
1689150900000|2023-07-12 08:35:00|34283.7|34263.7|34272.5|34252.5|34288.1|34268.1|34271.9|34251.9|544
1689151200000|2023-07-12 08:40:00|34272.3|34252.3|34264|34244|34272.3|34252.3|34251.8|34231.8|403
1689151500000|2023-07-12 08:45:00|34263.7|34243.7|34249.7|34229.7|34274.3|34254.3|34241.8|34221.8|427
1689151800000|2023-07-12 08:50:00|34249.6|34229.6|34242.7|34222.7|34253.1|34233.1|34238|34218|389
1689152100000|2023-07-12 08:55:00|34242.8|34222.8|34256.1|34236.1|34273.7|34253.7|34242.8|34222.8|459
1689152400000|2023-07-12 09:00:00|34256.2|34236.2|34287.5|34267.5|34294.1|34274.1|34253.8|34233.8|560
1689152700000|2023-07-12 09:05:00|34287.8|34267.8|34306.9|34286.9|34308.5|34288.5|34284.3|34264.3|467
1689153000000|2023-07-12 09:10:00|34308|34288|34288.3|34268.3|34314.5|34294.5|34287.3|34267.3|499
1689153300000|2023-07-12 09:15:00|34288.9|34268.9|34265.5|34245.5|34296.1|34276.1|34262.5|34242.5|490
1689153600000|2023-07-12 09:20:00|34265.2|34245.2|34252.3|34232.3|34266.4|34246.4|34248.7|34228.7|529
1689153900000|2023-07-12 09:25:00|34251.8|34231.8|34244.2|34224.2|34252.2|34232.2|34240.3|34220.3|394
1689154200000|2023-07-12 09:30:00|34244.1|34224.1|34233.1|34213.1|34247.3|34227.3|34224.6|34204.6|549
1689154500000|2023-07-12 09:35:00|34233.2|34213.2|34233|34213|34234.6|34214.6|34228.3|34208.3|369
1689154800000|2023-07-12 09:40:00|34233.4|34213.4|34236.8|34216.8|34274.8|34254.8|34230.8|34210.8|565
1689155100000|2023-07-12 09:45:00|34237.1|34217.1|34249.1|34229.1|34249.4|34229.4|34230.9|34210.9|444
1689155400000|2023-07-12 09:50:00|34249|34229|34241.1|34221.1|34254.8|34234.8|34236.2|34216.2|498
1689155700000|2023-07-12 09:55:00|34241|34221|34247.8|34227.8|34248.4|34228.4|34239.9|34219.9|456
1689156000000|2023-07-12 10:00:00|34248.3|34228.3|34258.5|34238.5|34264.8|34244.8|34247.8|34227.8|589
1689156300000|2023-07-12 10:05:00|34258.7|34238.7|34299.6|34279.6|34310.1|34290.1|34246.9|34226.9|668
1689156600000|2023-07-12 10:10:00|34299.5|34279.5|34282|34262|34301.4|34281.4|34279.9|34259.9|602
1689156900000|2023-07-12 10:15:00|34282.1|34262.1|34263.3|34243.3|34282.2|34262.2|34251.1|34231.1|529
1689157200000|2023-07-12 10:20:00|34262.5|34242.5|34247.5|34227.5|34263.4|34243.4|34245.2|34225.2|534
1689157500000|2023-07-12 10:25:00|34247.1|34227.1|34258|34238|34258.7|34238.7|34243.5|34223.5|417
1689157800000|2023-07-12 10:30:00|34258.1|34238.1|34238.1|34218.1|34261|34241|34231.9|34211.9|362
1689158100000|2023-07-12 10:35:00|34238.3|34218.3|34243.7|34223.7|34248.4|34228.4|34236|34216|331
1689158400000|2023-07-12 10:40:00|34243.9|34223.9|34245.9|34225.9|34250.8|34230.8|34243.2|34223.2|363
1689158700000|2023-07-12 10:45:00|34245.8|34225.8|34246.3|34226.3|34249.7|34229.7|34245.3|34225.3|310
1689159000000|2023-07-12 10:50:00|34246.4|34226.4|34247.6|34227.6|34257.5|34237.5|34244.5|34224.5|357
1689159300000|2023-07-12 10:55:00|34248|34228|34249.1|34229.1|34250.3|34230.3|34238|34218|442
1689159600000|2023-07-12 11:00:00|34248.7|34228.7|34254.4|34234.4|34255|34235|34246.4|34226.4|382
1689159900000|2023-07-12 11:05:00|34254.3|34234.3|34276|34256|34283.1|34263.1|34254|34234|439
1689160200000|2023-07-12 11:10:00|34276.4|34256.4|34263.3|34243.3|34279.8|34259.8|34262.2|34242.2|352
1689160500000|2023-07-12 11:15:00|34261.9|34241.9|34264.6|34244.6|34269.8|34249.8|34255.3|34235.3|436
1689160800000|2023-07-12 11:20:00|34264.7|34244.7|34246.1|34226.1|34265.7|34245.7|34243.7|34223.7|389
1689161100000|2023-07-12 11:25:00|34246|34226|34236|34216|34247.4|34227.4|34229.5|34209.5|337
1689161400000|2023-07-12 11:30:00|34234.7|34214.7|34246.5|34226.5|34252.1|34232.1|34231.7|34211.7|368
1689161700000|2023-07-12 11:35:00|34246|34226|34238|34218|34246|34226|34238|34218|331
1689162000000|2023-07-12 11:40:00|34237.9|34217.9|34219.4|34199.4|34241.4|34221.4|34216.1|34196.1|443
1689162300000|2023-07-12 11:45:00|34219.3|34199.3|34205.5|34185.5|34219.3|34199.3|34204|34184|392
1689162600000|2023-07-12 11:50:00|34205.4|34185.4|34203.1|34183.1|34217.8|34197.8|34187.2|34167.2|506
1689162900000|2023-07-12 11:55:00|34203|34183|34211.2|34191.2|34215.9|34195.9|34199.2|34179.2|533
1689163200000|2023-07-12 12:00:00|34210.3|34190.3|34192|34172|34210.7|34190.7|34169.9|34149.9|530
1689163500000|2023-07-12 12:05:00|34191.8|34171.8|34165.7|34145.7|34192.7|34172.7|34164.2|34144.2|378
1689163800000|2023-07-12 12:10:00|34165.6|34145.6|34189.5|34169.5|34198.8|34178.8|34165.6|34145.6|506
1689164100000|2023-07-12 12:15:00|34189.6|34169.6|34192.1|34172.1|34197.6|34177.6|34178|34158|513
1689164400000|2023-07-12 12:20:00|34191.9|34171.9|34176.5|34156.5|34192.9|34172.9|34176.5|34156.5|498
1689164700000|2023-07-12 12:25:00|34176.6|34156.6|34224.6|34104.6|34224.6|34164.7|34169.9|34104.6|600
1689165000000|2023-07-12 12:30:00|34220.8|34100.8|34018.7|33974.1|34226.8|34120.3|33987.9|33899.5|1158
1689165300000|2023-07-12 12:35:00|34020.7|33976|33952.1|33932.1|34021.4|33979.2|33938.8|33918.8|1013
1689165600000|2023-07-12 12:40:00|33952.8|33932.8|34000.9|33980.9|34014.2|33994.2|33948.5|33928.5|995
1689165900000|2023-07-12 12:45:00|34001|33981|34029.1|34009.1|34062.5|34042.5|33985.1|33965.1|894
1689166200000|2023-07-12 12:50:00|34029.9|34009.9|34064.9|34044.9|34089|34069|34015.5|33995.5|883
1689166500000|2023-07-12 12:55:00|34063.2|34043.2|34015.6|33995.6|34063.2|34043.2|34002.8|33982.8|814
1689166800000|2023-07-12 13:00:00|34015.7|33995.7|33987.5|33967.5|34020.2|34000.2|33985.2|33965.2|829
1689167100000|2023-07-12 13:05:00|33985|33965|33971.2|33951.2|33987|33967|33960.5|33940.5|742
1689167400000|2023-07-12 13:10:00|33971.3|33951.3|33972.2|33952.2|33999.6|33979.6|33968.4|33948.4|740
1689167700000|2023-07-12 13:15:00|33972.1|33952.1|33911.7|33891.7|33981|33961|33910.2|33890.2|749
1689168000000|2023-07-12 13:20:00|33909.7|33889.7|33905.2|33885.2|33924.4|33904.4|33890.6|33870.6|792
1689168300000|2023-07-12 13:25:00|33905.3|33885.3|33888.1|33868.1|33918.6|33898.6|33885.3|33865.3|739
1689168600000|2023-07-12 13:30:00|33886.8|33866.8|33914.7|33894.7|33923.7|33903.7|33879|33859|872
1689168900000|2023-07-12 13:35:00|33914.8|33894.8|33884.3|33864.3|33919.9|33899.9|33881.2|33861.2|838
1689169200000|2023-07-12 13:40:00|33884.6|33864.6|33908|33888|33913.8|33893.8|33863.2|33843.2|845
1689169500000|2023-07-12 13:45:00|33908.2|33888.2|33867.2|33847.2|33916.1|33896.1|33848.5|33828.5|744
1689169800000|2023-07-12 13:50:00|33867.1|33847.1|33855.1|33835.1|33874.6|33854.6|33843.2|33823.2|786
1689170100000|2023-07-12 13:55:00|33855.2|33835.2|33856.4|33836.4|33862.8|33842.8|33833.4|33813.4|810
1689170400000|2023-07-12 14:00:00|33858.2|33838.2|33861.8|33841.8|33879.9|33849.8|33838.6|33818.6|977
1689170700000|2023-07-12 14:05:00|33861.4|33841.4|33820.5|33800.5|33882.5|33862.5|33815.2|33795.2|846
1689171000000|2023-07-12 14:10:00|33820.6|33800.6|33835.9|33815.9|33860.1|33840.1|33814.2|33794.2|883
1689171300000|2023-07-12 14:15:00|33835.5|33815.5|33793.8|33773.8|33836.4|33816.4|33791.5|33771.5|784
1689171600000|2023-07-12 14:20:00|33793.4|33773.4|33837|33817|33839.9|33819.9|33781.5|33761.5|780
1689171900000|2023-07-12 14:25:00|33837.2|33817.2|33832.6|33812.6|33862.6|33842.6|33829.5|33809.5|709
1689172200000|2023-07-12 14:30:00|33832.5|33812.5|33820.2|33800.2|33837.9|33817.9|33810.6|33790.6|762
1689172500000|2023-07-12 14:35:00|33820.1|33800.1|33785|33765|33820.6|33800.6|33780.5|33760.5|599
1689172800000|2023-07-12 14:40:00|33784.9|33764.9|33771.1|33751.1|33789.7|33769.7|33763|33743|609
1689173100000|2023-07-12 14:45:00|33771.4|33751.4|33759.1|33739.1|33779.3|33759.3|33754.4|33734.4|643
1689173400000|2023-07-12 14:50:00|33759.2|33739.2|33746.8|33726.8|33780.7|33760.7|33739|33719|629
1689173700000|2023-07-12 14:55:00|33747.6|33727.6|33714.4|33694.4|33753.3|33733.3|33711.6|33691.6|711
1689174000000|2023-07-12 15:00:00|33715|33695|33762.7|33742.7|33774.4|33754.4|33711.1|33691.1|789
1689174300000|2023-07-12 15:05:00|33760.3|33740.3|33799.4|33779.4|33821.4|33795.7|33747.7|33727.7|652
1689174600000|2023-07-12 15:10:00|33799.1|33779.1|33791.3|33771.3|33811.2|33791.2|33785.4|33765.4|598
1689174900000|2023-07-12 15:15:00|33791.4|33771.4|33776.8|33756.8|33791.4|33771.4|33768|33748|645
1689175200000|2023-07-12 15:20:00|33776.9|33756.9|33780.5|33760.5|33786.9|33766.9|33768.3|33748.3|559
1689175500000|2023-07-12 15:25:00|33780.6|33760.6|33790.2|33770.2|33796.1|33776.1|33777.5|33757.5|572
1689175800000|2023-07-12 15:30:00|33790|33770|33801.2|33781.2|33808.5|33788.5|33760.8|33740.8|574
1689176100000|2023-07-12 15:35:00|33800.9|33780.9|33789.2|33769.2|33801.3|33781.3|33785.7|33765.7|613
1689176400000|2023-07-12 15:40:00|33789.3|33769.3|33819.3|33799.3|33823.9|33803.9|33787.8|33767.8|626
1689176700000|2023-07-12 15:45:00|33819.7|33799.7|33787|33767|33822.7|33802.7|33785.9|33765.9|457
1689177000000|2023-07-12 15:50:00|33786.1|33766.1|33777.7|33757.7|33792.1|33772.1|33758.4|33724.2|736
1689177300000|2023-07-12 15:55:00|33779.3|33759.3|33773.1|33753.1|33782.5|33762.5|33766.9|33746.9|693
1689177600000|2023-07-12 16:00:00|33773.3|33753.3|33777.1|33757.1|33779|33759|33765.6|33745.6|610
1689177900000|2023-07-12 16:05:00|33777.7|33757.7|33763.8|33743.8|33782.1|33762.1|33762.8|33742.8|593
1689178200000|2023-07-12 16:10:00|33763.9|33743.9|33753.6|33733.6|33764.1|33744.1|33753.5|33733.5|601
1689178500000|2023-07-12 16:15:00|33753.7|33733.7|33760.7|33740.7|33761.9|33741.9|33752.8|33732.8|465
1689178800000|2023-07-12 16:20:00|33760.6|33740.6|33725.9|33705.9|33761.4|33741.4|33724.5|33704.5|514
1689179100000|2023-07-12 16:25:00|33724.7|33704.7|33727.9|33707.9|33732.8|33712.8|33706.9|33686.9|567
1689179400000|2023-07-12 16:30:00|33728|33708|33733|33713|33741.5|33721.5|33724.4|33704.4|538
1689179700000|2023-07-12 16:35:00|33732.9|33712.9|33742.2|33722.2|33744.9|33724.9|33731.6|33711.6|480
1689180000000|2023-07-12 16:40:00|33740.8|33720.8|33748.1|33728.1|33751.2|33731.2|33740.6|33720.6|400
1689180300000|2023-07-12 16:45:00|33747.8|33727.8|33735.4|33715.4|33751.4|33731.4|33734.3|33714.3|434
1689180600000|2023-07-12 16:50:00|33735.5|33715.5|33743.6|33723.6|33744.8|33724.8|33733.5|33713.5|484
1689180900000|2023-07-12 16:55:00|33743.9|33723.9|33738.8|33718.8|33745.8|33725.8|33737.8|33717.8|674
1689181200000|2023-07-12 17:00:00|33740.4|33720.4|33754.3|33734.3|33760.6|33740.6|33737.5|33717.5|523
1689181500000|2023-07-12 17:05:00|33754.5|33734.5|33739.5|33719.5|33757|33737|33735.1|33715.1|609
1689181800000|2023-07-12 17:10:00|33738.8|33718.8|33739.2|33719.2|33745.5|33725.5|33733.2|33713.2|725
1689182100000|2023-07-12 17:15:00|33739.1|33719.1|33740.8|33720.8|33744.4|33724.4|33730.1|33710.1|624
1689182400000|2023-07-12 17:20:00|33741.2|33721.2|33738|33718|33749.5|33729.5|33732.9|33712.9|488
1689182700000|2023-07-12 17:25:00|33737.8|33717.8|33745.4|33725.4|33751.4|33731.4|33737.2|33717.2|612
1689183000000|2023-07-12 17:30:00|33745.5|33725.5|33740.2|33720.2|33749|33729|33738.5|33718.5|726
1689183300000|2023-07-12 17:35:00|33740.3|33720.3|33739.9|33719.9|33744.4|33724.4|33730.2|33710.2|776
1689183600000|2023-07-12 17:40:00|33740.1|33720.1|33732.9|33712.9|33743.6|33723.6|33730.2|33710.2|842
1689183900000|2023-07-12 17:45:00|33733.6|33713.6|33733.2|33713.2|33744.7|33724.7|33731.5|33711.5|826
1689184200000|2023-07-12 17:50:00|33733.5|33713.5|33738.9|33718.9|33741.3|33721.3|33723.8|33703.8|751
1689184500000|2023-07-12 17:55:00|33738.7|33718.7|33738.5|33718.5|33743.2|33723.2|33734.1|33714.1|836
1689184800000|2023-07-12 18:00:00|33738|33718|33742.6|33722.6|33743.4|33723.4|33731.2|33711.2|875
1689185100000|2023-07-12 18:05:00|33741.4|33721.4|33741.6|33721.6|33745.7|33725.7|33737.5|33717.5|842
1689185400000|2023-07-12 18:10:00|33741.7|33721.7|33738.4|33718.4|33743.2|33723.2|33736.3|33716.3|857
1689185700000|2023-07-12 18:15:00|33738.3|33718.3|33735.1|33715.1|33738.8|33718.8|33733.1|33713.1|731
1689186000000|2023-07-12 18:20:00|33735|33715|33736|33716|33737.6|33717.6|33733.2|33713.2|842
1689186300000|2023-07-12 18:25:00|33735.9|33715.9|33731.9|33711.9|33737.3|33717.3|33730.7|33710.7|820
1689186600000|2023-07-12 18:30:00|33732.3|33712.3|33727.7|33707.7|33734.2|33714.2|33724.3|33704.3|896
1689186900000|2023-07-12 18:35:00|33728|33708|33710.7|33690.7|33728.4|33708.4|33710.1|33690.1|733
1689187200000|2023-07-12 18:40:00|33709.9|33689.9|33722.5|33702.5|33724|33704|33709.9|33689.9|849
1689187500000|2023-07-12 18:45:00|33723.6|33703.6|33723.3|33703.3|33730.1|33710.1|33722.2|33702.2|739
1689187800000|2023-07-12 18:50:00|33723.1|33703.1|33723.7|33703.7|33728.2|33708.2|33720.9|33700.9|726
1689188100000|2023-07-12 18:55:00|33723.3|33703.3|33718.1|33698.1|33724.2|33704.2|33715.5|33695.5|726
1689188400000|2023-07-12 19:00:00|33718.4|33698.4|33725.6|33705.6|33726.8|33706.8|33717.6|33697.6|746
1689188700000|2023-07-12 19:05:00|33725.5|33705.5|33725.7|33705.7|33730.2|33710.2|33720.6|33700.6|724
1689189000000|2023-07-12 19:10:00|33725.8|33705.8|33723.6|33703.6|33731.1|33711.1|33719.7|33699.7|856
1689189300000|2023-07-12 19:15:00|33724|33704|33727|33707|33728.7|33708.7|33721.7|33701.7|573
1689189600000|2023-07-12 19:20:00|33727.1|33707.1|33723.9|33703.9|33738.1|33718.1|33723.5|33703.5|840
1689189900000|2023-07-12 19:25:00|33724|33704|33721.8|33701.8|33727.5|33707.5|33721.3|33701.3|715
1689190200000|2023-07-12 19:30:00|33722.9|33702.9|33712.2|33692.2|33722.9|33702.9|33704.1|33684.1|561
1689190500000|2023-07-12 19:35:00|33712|33692|33709.9|33689.9|33713.4|33693.4|33708.8|33688.8|242
1689190800000|2023-07-12 19:40:00|33707.8|33687.8|33703.6|33683.6|33710.8|33690.8|33701.6|33681.6|398
1689191100000|2023-07-12 19:45:00|33704.7|33684.7|33734.2|33684.2|33736.4|33697.4|33702.2|33680|472
1689191400000|2023-07-12 19:50:00|33735.3|33685.3|33740|33690|33742.4|33692.4|33733.8|33683.8|797
1689191700000|2023-07-12 19:55:00|33740.5|33690.5|33740.6|33690.6|33746|33696|33737.1|33687.1|685
1689192000000|2023-07-12 20:00:00|33741|33691|33743.9|33693.9|33746.6|33696.6|33740|33690|628
1689192300000|2023-07-12 20:05:00|33742.7|33692.7|33742.6|33692.6|33744|33694|33737.7|33687.7|520
1689192600000|2023-07-12 20:10:00|33742.5|33692.5|33704|33684|33743.9|33697.2|33701.6|33669.7|407
1689192900000|2023-07-12 20:15:00|33704.1|33684.1|33709.3|33689.3|33713.2|33693.2|33704|33684|382
1689193200000|2023-07-12 20:20:00|33709.2|33689.2|33702.5|33682.5|33711.6|33691.6|33700.6|33680.6|295
1689193500000|2023-07-12 20:25:00|33702.6|33682.6|33700.8|33680.8|33702.6|33682.6|33699.1|33679.1|201
1689193800000|2023-07-12 20:30:00|33700.9|33680.9|33725|33675|33730.8|33687.9|33699.3|33671.8|242
1689194100000|2023-07-12 20:35:00|33725.1|33675.1|33730.7|33680.7|33731.4|33681.4|33724.4|33674.4|295
1689194400000|2023-07-12 20:40:00|33730.6|33680.6|33728.1|33678.1|33733.6|33683.6|33724.7|33673.9|228
1689194700000|2023-07-12 20:45:00|33728.2|33678.2|33730.8|33677.3|33733.9|33681.4|33726.5|33672.7|314
1689195000000|2023-07-12 20:50:00|33730.5|33677.2|33736.2|33679.4|33739.3|33682.9|33730.2|33677.2|383
1689195300000|2023-07-12 20:55:00|33736.7|33679.1|33776.6|33656.6|33776.6|33681.6|33733.6|33650|438
1689195600000|2023-07-12 21:00:00|33775.7|33655.7|33763|33643|33775.7|33655.7|33759.8|33639.8|47
1689195900000|2023-07-12 21:05:00|33758.9|33638.9|33754.5|33634.5|33763.2|33643.2|33750.6|33630.6|78
1689196200000|2023-07-12 21:10:00|33754.7|33634.7|33751.4|33631.4|33770.6|33650.6|33750.1|33630.1|76
1689196500000|2023-07-12 21:15:00|33751.5|33631.5|33740.8|33620.8|33752.8|33632.8|33739.5|33619.5|82
1689196800000|2023-07-12 21:20:00|33740.9|33620.9|33746.5|33626.5|33748.7|33628.7|33738.9|33618.9|41
1689197100000|2023-07-12 21:25:00|33746.6|33626.6|33750.2|33630.2|33760.1|33640.1|33738.3|33618.3|65
1689197400000|2023-07-12 21:30:00|33750.3|33630.3|33764.4|33644.4|33766.2|33646.2|33744.3|33624.3|100
1689197700000|2023-07-12 21:35:00|33764.2|33644.2|33764.7|33644.7|33766.2|33646.2|33752.9|33632.9|111
1689198000000|2023-07-12 21:40:00|33764.8|33644.8|33766.6|33646.6|33770.2|33650.2|33764|33644|176
1689198300000|2023-07-12 21:45:00|33762.8|33642.8|33767|33647|33771.2|33651.2|33760.2|33640.2|104
1689198600000|2023-07-12 21:50:00|33767.1|33647.1|33760.2|33640.2|33772.6|33652.6|33754.7|33634.7|153
1689198900000|2023-07-12 21:55:00|33760|33640|33757.6|33637.6|33775.4|33655.4|33750|33630|300
1689199200000|2023-07-12 22:00:00|33757|33637|33754.7|33634.7|33761.1|33641.1|33739.2|33624.4|307
1689199500000|2023-07-12 22:05:00|33754.8|33634.8|33741.2|33652.2|33770.4|33653.3|33738.5|33631.4|593
1689199800000|2023-07-12 22:10:00|33741.3|33652.4|33754.5|33651.4|33767.1|33654.5|33731.9|33643.4|325
1689200100000|2023-07-12 22:15:00|33754.9|33651.6|33731.8|33650.2|33755|33653.3|33730.9|33649.6|247
1689200400000|2023-07-12 22:20:00|33732|33650.1|33754.4|33652.7|33761.6|33653.2|33730.3|33645|257
1689200700000|2023-07-12 22:25:00|33733.8|33652.8|33737.8|33647.4|33763.9|33659.2|33717.3|33646.6|113
1689201000000|2023-07-12 22:30:00|33737.6|33647.3|33763.6|33647.5|33764.2|33654.6|33730.3|33646.9|148
1689201300000|2023-07-12 22:35:00|33737.5|33647.6|33729.6|33649.6|33762.6|33653|33729.6|33645.1|429
1689201600000|2023-07-12 22:40:00|33729.8|33649.9|33751.5|33650.9|33762.1|33652.2|33727.5|33642.9|306
1689201900000|2023-07-12 22:45:00|33760.8|33645.1|33753.7|33652.5|33761.3|33652.5|33729.9|33644.5|640
1689202200000|2023-07-12 22:50:00|33753.6|33652.4|33735.5|33654.5|33765.5|33655.8|33732.5|33648.1|304
1689202500000|2023-07-12 22:55:00|33735.4|33654.4|33732.7|33650|33764|33658|33728.3|33645.8|319
1689202800000|2023-07-12 23:00:00|33729.8|33653.7|33733.1|33629.8|33752.6|33661.2|33723.9|33629.2|365
1689203100000|2023-07-12 23:05:00|33733|33637.4|33732.6|33652.2|33733.2|33656.6|33728.7|33630.1|124
1689203400000|2023-07-12 23:10:00|33732.2|33651.8|33749.6|33638.5|33749.7|33657|33726.4|33630.2|141
1689203700000|2023-07-12 23:15:00|33749.7|33657|33725.9|33645.6|33749.7|33664.1|33720.4|33634.9|231
1689204000000|2023-07-12 23:20:00|33726|33645.7|33731.4|33643.5|33737.9|33660.1|33715.7|33638.8|139
1689204300000|2023-07-12 23:25:00|33731.5|33643.6|33730.3|33650.3|33741.7|33656.4|33721.1|33635.8|280
1689204600000|2023-07-12 23:30:00|33727.3|33650.4|33730.6|33642.1|33741.3|33656.5|33721.5|33640.2|232
1689204900000|2023-07-12 23:35:00|33735|33636.8|33729.1|33641.3|33735|33651.2|33719.6|33635.3|203
1689205200000|2023-07-12 23:40:00|33729.3|33641.5|33718.3|33651.3|33732.8|33651.4|33716.4|33635.4|195
1689205500000|2023-07-12 23:45:00|33718.4|33651.4|33722.7|33641.6|33728.3|33651.5|33712.6|33636.2|267
1689205800000|2023-07-12 23:50:00|33722|33640.9|33713.8|33644.2|33724.8|33651.8|33709.7|33634.2|257
1689206100000|2023-07-12 23:55:00|33713.9|33644.1|33703.7|33652.2|33717.5|33657.8|33701.9|33643.8|228
1689206400000|2023-07-13 00:00:00|33704.1|33652.1|33706.9|33653.6|33707.5|33655.7|33699.9|33648.3|336
1689206700000|2023-07-13 00:05:00|33707|33654.1|33711.8|33661.1|33714.9|33661.9|33705.9|33653.5|293
1689207000000|2023-07-13 00:10:00|33711.7|33661|33711.1|33655.8|33714.9|33661.5|33708.2|33654.7|205
1689207300000|2023-07-13 00:15:00|33711.7|33655.4|33707.7|33651.5|33711.8|33656.4|33705.5|33651.4|305
1689207600000|2023-07-13 00:20:00|33707.6|33651.4|33698.9|33647.3|33707.6|33653.8|33697.2|33642.4|390
1689207900000|2023-07-13 00:25:00|33698.8|33647.2|33713.6|33655.1|33713.6|33657|33698.8|33643.8|261
1689208200000|2023-07-13 00:30:00|33713.5|33655|33708.5|33657.7|33714.9|33661.3|33706.5|33653.5|261
1689208500000|2023-07-13 00:35:00|33708.6|33657.8|33706|33648.9|33713.1|33660.2|33702.3|33648.7|270
1689208800000|2023-07-13 00:40:00|33705.8|33648.6|33701.5|33650.9|33708.3|33654.9|33700|33647.6|206
1689209100000|2023-07-13 00:45:00|33701.4|33651|33715.3|33658.9|33715.5|33662.5|33700.4|33647.6|216
1689209400000|2023-07-13 00:50:00|33715.2|33658.8|33720|33670|33722.7|33670.1|33713.4|33658.3|411
1689209700000|2023-07-13 00:55:00|33719.4|33669.4|33716.6|33662.8|33721.5|33669.8|33713.9|33661.8|260
1689210000000|2023-07-13 01:00:00|33715.9|33662.9|33715|33662.9|33716.9|33665.6|33710.5|33659.4|270
1689210300000|2023-07-13 01:05:00|33714.6|33662.7|33706.1|33656.1|33716.6|33665.6|33705|33653.2|263
1689210600000|2023-07-13 01:10:00|33707.4|33656.2|33712.1|33659.3|33715.1|33665.1|33703.4|33652.3|397
1689210900000|2023-07-13 01:15:00|33712.2|33659.4|33722.4|33670.4|33724.6|33674.6|33710.8|33659.2|482
1689211200000|2023-07-13 01:20:00|33721.9|33670.8|33714.2|33664.2|33723.8|33672.7|33713.9|33663.2|436
1689211500000|2023-07-13 01:25:00|33713.9|33663.9|33713.3|33661.6|33718.7|33668.7|33703.8|33653.8|366
1689211800000|2023-07-13 01:30:00|33713|33661.5|33725.1|33671.3|33725.6|33674.3|33711.3|33659.7|404
1689212100000|2023-07-13 01:35:00|33725|33671.2|33721.3|33667.7|33726.6|33675.6|33718.8|33667.6|421
1689212400000|2023-07-13 01:40:00|33721.2|33669.6|33717.8|33667.8|33721.5|33669.8|33713.3|33661.2|345
1689212700000|2023-07-13 01:45:00|33718.6|33665.9|33719.4|33666|33720.1|33669.6|33714.9|33663.9|328
1689213000000|2023-07-13 01:50:00|33719.7|33666.1|33713.5|33663.3|33719.7|33669.2|33711.3|33658.7|365
1689213300000|2023-07-13 01:55:00|33713.4|33663.4|33708.9|33656|33715.7|33664.8|33707|33655.2|355
1689213600000|2023-07-13 02:00:00|33708.6|33655.8|33723.7|33670.2|33725.5|33673.5|33708.1|33654.9|433
1689213900000|2023-07-13 02:05:00|33723.8|33670.3|33716.4|33666.4|33724.2|33670.9|33713.5|33661|329
1689214200000|2023-07-13 02:10:00|33716.5|33666.5|33714.7|33662.1|33718.1|33666.9|33711.1|33659.1|312
1689214500000|2023-07-13 02:15:00|33714.3|33662|33710.6|33660.5|33715.4|33664.9|33707.9|33656.2|305
1689214800000|2023-07-13 02:20:00|33710.8|33660.8|33714.9|33661.5|33714.9|33662.4|33709.5|33657.6|333
1689215100000|2023-07-13 02:25:00|33714.6|33661.4|33709.5|33659.5|33716.3|33664.9|33709|33657.2|274
1689215400000|2023-07-13 02:30:00|33709.6|33659.6|33721.1|33667.6|33722.6|33671.2|33709.6|33657.8|341
1689215700000|2023-07-13 02:35:00|33720.9|33667.5|33716.5|33666.2|33721.1|33669.5|33714.2|33662.5|282
1689216000000|2023-07-13 02:40:00|33717|33666.3|33715.3|33659.4|33718.6|33666.7|33713.7|33658.6|304
1689216300000|2023-07-13 02:45:00|33715.4|33659.5|33707.3|33657.3|33716.2|33665|33706.2|33650.8|292
1689216600000|2023-07-13 02:50:00|33707.7|33657.6|33709|33653.6|33709.7|33658.6|33701.1|33647.8|303
1689216900000|2023-07-13 02:55:00|33709.1|33653.8|33706.1|33654.7|33709.9|33656.1|33705|33652.1|214
1689217200000|2023-07-13 03:00:00|33706|33655.3|33708|33652.7|33712.5|33656|33705.3|33647.7|267
1689217500000|2023-07-13 03:05:00|33708.1|33652.8|33708.6|33656.7|33710.8|33658.2|33703.7|33649.7|185
1689217800000|2023-07-13 03:10:00|33708.7|33656.8|33702.5|33648.5|33709.6|33657.1|33700.6|33647.7|217
1689218100000|2023-07-13 03:15:00|33703|33647.9|33698.9|33647.1|33703.1|33649.7|33697.4|33642.7|288
1689218400000|2023-07-13 03:20:00|33698.8|33647.2|33698|33642.4|33700.1|33647.2|33696.2|33642.2|282
1689218700000|2023-07-13 03:25:00|33698.3|33642.5|33703.4|33650.6|33706.5|33653.2|33698.3|33642.5|281
1689219000000|2023-07-13 03:30:00|33703.1|33650.3|33708.7|33652.8|33709.8|33655.1|33697.4|33643.7|244
1689219300000|2023-07-13 03:35:00|33708.6|33652.9|33711.2|33658.7|33713|33659.4|33707.1|33652.5|248
1689219600000|2023-07-13 03:40:00|33711|33658.1|33711.8|33655.8|33712.9|33659.9|33709.7|33655|169
1689219900000|2023-07-13 03:45:00|33711.9|33655.7|33714.1|33661.8|33715.7|33661.9|33708.2|33653.9|230
1689220200000|2023-07-13 03:50:00|33714|33661.7|33714.6|33658.9|33717.4|33663.5|33712.1|33657.8|233
1689220500000|2023-07-13 03:55:00|33714.5|33658.1|33706.5|33651.1|33716.4|33660.9|33704.6|33650.9|240
1689220800000|2023-07-13 04:00:00|33706.7|33651.6|33706.1|33654.2|33708.9|33656|33703.7|33650|248
1689221100000|2023-07-13 04:05:00|33707.7|33654.4|33710.1|33654|33710.1|33656.5|33706.1|33652.3|164
1689221400000|2023-07-13 04:10:00|33710.2|33653.6|33705.6|33653.3|33710.2|33655.9|33704.1|33650|251
1689221700000|2023-07-13 04:15:00|33705.8|33653.5|33708.8|33653.2|33711.5|33656.8|33705.8|33651.4|202
1689222000000|2023-07-13 04:20:00|33708.7|33653|33705.3|33653|33710.5|33658.5|33704.8|33653|165
1689222300000|2023-07-13 04:25:00|33705.2|33652.9|33706.1|33651.4|33708.2|33654.4|33703.6|33649.6|198
1689222600000|2023-07-13 04:30:00|33706|33651.5|33700.6|33648.8|33706.1|33653|33700.6|33646.7|288
1689222900000|2023-07-13 04:35:00|33700.5|33648.6|33700.8|33646.9|33702.9|33649.9|33699.2|33646|302
1689223200000|2023-07-13 04:40:00|33701|33646.6|33697.8|33646.3|33701|33648|33696.5|33643.2|240
1689223500000|2023-07-13 04:45:00|33697.9|33646.4|33706.7|33652|33706.7|33654.2|33697.7|33645.6|218
1689223800000|2023-07-13 04:50:00|33706.8|33652.2|33702.4|33651.7|33708.8|33656.6|33701.8|33648.9|190
1689224100000|2023-07-13 04:55:00|33702.3|33651.2|33720.3|33666.3|33721.9|33666.7|33702.3|33649.7|327
1689224400000|2023-07-13 05:00:00|33720.6|33666.4|33723.7|33673.7|33726.9|33676.9|33708.4|33658.4|406
1689224700000|2023-07-13 05:05:00|33724.1|33674.1|33713.1|33663.1|33727.3|33676.8|33704.4|33654.4|496
1689225000000|2023-07-13 05:10:00|33712.8|33662.8|33710.8|33660.8|33721.4|33671.4|33698.9|33648.9|687
1689225300000|2023-07-13 05:15:00|33710.5|33660.5|33722|33672|33724.1|33674.1|33707.2|33657.2|521
1689225600000|2023-07-13 05:20:00|33721.7|33671.7|33717.2|33667.2|33722.3|33672.3|33700.2|33650.2|804
1689225900000|2023-07-13 05:25:00|33717.1|33667.1|33718.5|33668.5|33719.9|33669.9|33706.7|33656.7|405
1689226200000|2023-07-13 05:30:00|33718.4|33668.4|33720.4|33670.4|33731.9|33681.1|33707.5|33657.5|727
1689226500000|2023-07-13 05:35:00|33723.5|33673.5|33705.2|33655.2|33732.5|33695.2|33703.8|33653.8|468
1689226800000|2023-07-13 05:40:00|33704.8|33654.8|33708.9|33658.9|33718.7|33668.7|33701.1|33651.1|579
1689227100000|2023-07-13 05:45:00|33710.5|33660.5|33721|33671|33738.2|33687.5|33706.1|33656.1|611
1689227400000|2023-07-13 05:50:00|33722.5|33672.5|33746.4|33696.4|33747.5|33697.5|33722.5|33672.5|428
1689227700000|2023-07-13 05:55:00|33746.6|33696.6|33772.8|33712.7|33774.8|33720.3|33738.3|33688.3|707
1689228000000|2023-07-13 06:00:00|33767.5|33716.3|33758|33738|33770.5|33741.9|33742.3|33695.1|870
1689228300000|2023-07-13 06:05:00|33758.2|33738.2|33730.9|33710.9|33758.7|33738.7|33724.5|33704.5|715
1689228600000|2023-07-13 06:10:00|33732.5|33712.5|33747.8|33727.8|33755.5|33735.5|33728.3|33708.3|698
1689228900000|2023-07-13 06:15:00|33748.4|33728.4|33742.1|33722.1|33763.2|33743.2|33735|33715|676
1689229200000|2023-07-13 06:20:00|33742.2|33722.2|33720.6|33700.6|33744.3|33724.3|33704.3|33684.3|567
1689229500000|2023-07-13 06:25:00|33720.3|33700.3|33698.6|33678.6|33720.3|33700.3|33694.8|33674.8|612
1689229800000|2023-07-13 06:30:00|33698.9|33678.9|33719.3|33699.3|33732.2|33712.2|33697.7|33677.7|567
1689230100000|2023-07-13 06:35:00|33719.2|33699.2|33706.6|33686.6|33720.3|33700.3|33704.9|33684.9|440
1689230400000|2023-07-13 06:40:00|33707|33687|33687.9|33667.9|33715.1|33695.1|33685.4|33665.4|597
1689230700000|2023-07-13 06:45:00|33688|33668|33722.8|33702.8|33732.6|33712.6|33687.4|33667.4|531
1689231000000|2023-07-13 06:50:00|33723.9|33703.9|33724.8|33704.8|33724.9|33704.9|33709.1|33689.1|496
1689231300000|2023-07-13 06:55:00|33724.7|33704.7|33705.6|33685.6|33746.8|33726.8|33699.5|33679.5|562
1689231600000|2023-07-13 07:00:00|33705.9|33685.9|33710.2|33690.2|33731.8|33711.8|33702.9|33682.9|564
1689231900000|2023-07-13 07:05:00|33710.9|33690.9|33678.5|33658.5|33713.4|33693.4|33678.1|33658.1|546
1689232200000|2023-07-13 07:10:00|33678.6|33658.6|33629.9|33609.9|33680.2|33660.2|33617.6|33597.6|556
1689232500000|2023-07-13 07:15:00|33630.1|33610.1|33666.2|33646.2|33667.4|33647.4|33628.3|33608.3|548
1689232800000|2023-07-13 07:20:00|33666.3|33646.3|33704.1|33684.1|33708.2|33688.2|33663.4|33643.4|534
1689233100000|2023-07-13 07:25:00|33703.9|33683.9|33688.1|33668.1|33730.2|33710.2|33685.5|33665.5|643
1689233400000|2023-07-13 07:30:00|33688|33668|33738.1|33718.1|33748.4|33728.4|33685.6|33665.6|613
1689233700000|2023-07-13 07:35:00|33737.9|33717.9|33726.9|33706.9|33743.4|33723.4|33722.8|33702.8|585
1689234000000|2023-07-13 07:40:00|33721.4|33701.4|33734.8|33714.8|33737.1|33717.1|33693.5|33673.5|573
1689234300000|2023-07-13 07:45:00|33734.6|33714.6|33702.7|33682.7|33736.2|33716.2|33695.7|33675.7|612
1689234600000|2023-07-13 07:50:00|33702.6|33682.6|33706.4|33686.4|33729.5|33709.5|33691.4|33671.4|528
1689234900000|2023-07-13 07:55:00|33706.3|33686.3|33699.4|33679.4|33715.5|33695.5|33690.8|33670.8|486
1689235200000|2023-07-13 08:00:00|33699.2|33679.2|33683.6|33663.6|33701.2|33681.2|33679.1|33659.1|570
1689235500000|2023-07-13 08:05:00|33683.7|33663.7|33699.9|33679.9|33708.8|33688.8|33673.9|33653.9|449
1689235800000|2023-07-13 08:10:00|33700.6|33680.6|33685.3|33665.3|33702.3|33682.3|33684.9|33664.9|538
1689236100000|2023-07-13 08:15:00|33685.2|33665.2|33683|33663|33689|33669|33666.2|33646.2|515
1689236400000|2023-07-13 08:20:00|33682.9|33662.9|33697.6|33677.6|33719.4|33699.4|33680.1|33660.1|518
1689236700000|2023-07-13 08:25:00|33697.3|33677.3|33645.8|33625.8|33699.3|33679.3|33645.4|33625.4|581
1689237000000|2023-07-13 08:30:00|33645.7|33625.7|33632.6|33612.6|33666.2|33646.2|33630.3|33610.3|498
1689237300000|2023-07-13 08:35:00|33632.7|33612.7|33628.8|33608.8|33654.6|33634.6|33624.1|33604.1|537
1689237600000|2023-07-13 08:40:00|33629.5|33609.5|33637.3|33617.3|33647.2|33627.2|33625.9|33605.9|596
1689237900000|2023-07-13 08:45:00|33637.4|33617.4|33643.1|33623.1|33643.8|33623.8|33633.2|33613.2|497
1689238200000|2023-07-13 08:50:00|33643.6|33623.6|33652.8|33632.8|33653.1|33633.1|33640.4|33620.4|540
1689238500000|2023-07-13 08:55:00|33652.5|33632.5|33686.4|33666.4|33686.9|33666.9|33652.5|33632.5|542
1689238800000|2023-07-13 09:00:00|33686.5|33666.5|33698.5|33678.5|33701.4|33681.4|33686.4|33666.4|433
1689239100000|2023-07-13 09:05:00|33697.9|33677.9|33683.4|33663.4|33700.3|33680.3|33681.9|33661.9|463
1689239400000|2023-07-13 09:10:00|33683.5|33663.5|33666.2|33646.2|33686|33666|33663.6|33643.6|489
1689239700000|2023-07-13 09:15:00|33666.3|33646.3|33662.3|33642.3|33675.8|33655.8|33658.3|33638.3|480
1689240000000|2023-07-13 09:20:00|33662.2|33642.2|33655.4|33635.4|33663.2|33643.2|33652.3|33632.3|464
1689240300000|2023-07-13 09:25:00|33654.9|33634.9|33656.6|33636.6|33662.8|33642.8|33648.8|33628.8|489
1689240600000|2023-07-13 09:30:00|33656.5|33636.5|33652.2|33632.2|33667.3|33647.3|33650.8|33630.8|374
1689240900000|2023-07-13 09:35:00|33651.8|33631.8|33608.7|33588.7|33653.1|33633.1|33606.3|33586.3|404
1689241200000|2023-07-13 09:40:00|33608.4|33588.4|33572.8|33552.8|33612.6|33592.6|33571|33551|570
1689241500000|2023-07-13 09:45:00|33572.7|33552.7|33580.8|33560.8|33591.4|33571.4|33572.3|33552.3|550
1689241800000|2023-07-13 09:50:00|33580.2|33560.2|33600.8|33580.8|33606|33586|33579.9|33559.9|478
1689242100000|2023-07-13 09:55:00|33601.1|33581.1|33602.9|33582.9|33608.9|33588.9|33598.7|33578.7|440
1689242400000|2023-07-13 10:00:00|33603.1|33583.1|33614.5|33594.5|33615.3|33595.3|33602|33582|482
1689242700000|2023-07-13 10:05:00|33614.3|33594.3|33667.5|33647.5|33670.1|33650.1|33613.3|33593.3|434
1689243000000|2023-07-13 10:10:00|33669.1|33649.1|33657|33637|33681.2|33661.2|33657|33637|459
1689243300000|2023-07-13 10:15:00|33657.3|33637.3|33644.1|33624.1|33663.8|33643.8|33632.1|33612.1|470
1689243600000|2023-07-13 10:20:00|33643.8|33623.8|33648.4|33628.4|33652.3|33632.3|33642.9|33622.9|490
1689243900000|2023-07-13 10:25:00|33648.1|33628.1|33638.5|33618.5|33650.7|33630.7|33622.7|33602.7|463
1689244200000|2023-07-13 10:30:00|33638.6|33618.6|33649.5|33629.5|33649.5|33629.5|33635|33615|350
1689244500000|2023-07-13 10:35:00|33649.9|33629.9|33646.2|33626.2|33658|33638|33642.3|33622.3|409
1689244800000|2023-07-13 10:40:00|33646.1|33626.1|33640.3|33620.3|33646.3|33626.3|33629.1|33609.1|400
1689245100000|2023-07-13 10:45:00|33640.5|33620.5|33653.9|33633.9|33657.3|33637.3|33637.7|33617.7|353
1689245400000|2023-07-13 10:50:00|33653.1|33633.1|33642|33622|33654.1|33634.1|33638.3|33618.3|377
1689245700000|2023-07-13 10:55:00|33641.9|33621.9|33617.2|33597.2|33642.5|33622.5|33612.5|33592.5|481
1689246000000|2023-07-13 11:00:00|33616.7|33596.7|33602.3|33582.3|33619.7|33599.7|33601.8|33581.8|465
1689246300000|2023-07-13 11:05:00|33601.8|33581.8|33598|33578|33602|33582|33595.7|33575.7|421
1689246600000|2023-07-13 11:10:00|33597.9|33577.9|33595.6|33575.6|33600.9|33580.9|33593|33573|368
1689246900000|2023-07-13 11:15:00|33595.7|33575.7|33593.6|33573.6|33601.3|33581.3|33591.7|33571.7|362
1689247200000|2023-07-13 11:20:00|33593.5|33573.5|33588.2|33568.2|33595.1|33575.1|33576.7|33556.7|386
1689247500000|2023-07-13 11:25:00|33587.7|33567.7|33606|33586|33611.1|33591.1|33587.7|33567.7|461
1689247800000|2023-07-13 11:30:00|33605.8|33585.8|33605.5|33585.5|33606.9|33586.9|33597.1|33577.1|440
1689248100000|2023-07-13 11:35:00|33605.8|33585.8|33581.9|33561.9|33605.8|33585.8|33577.5|33557.5|331
1689248400000|2023-07-13 11:40:00|33581.3|33561.3|33586.2|33566.2|33587.2|33567.2|33566.7|33546.7|392
1689248700000|2023-07-13 11:45:00|33585.9|33565.9|33606.8|33586.8|33610|33590|33583.9|33563.9|517
1689249000000|2023-07-13 11:50:00|33606.6|33586.6|33602.2|33582.2|33607.6|33587.6|33599.3|33579.3|449
1689249300000|2023-07-13 11:55:00|33603.1|33583.1|33584.7|33564.7|33605.5|33585.5|33583.9|33563.9|510
1689249600000|2023-07-13 12:00:00|33581.7|33561.7|33571.9|33551.9|33585.4|33565.4|33562.7|33542.7|613
1689249900000|2023-07-13 12:05:00|33571.5|33551.5|33557.6|33537.6|33571.5|33551.5|33555.8|33535.8|514
1689250200000|2023-07-13 12:10:00|33557.7|33537.7|33562.3|33542.3|33571.2|33551.2|33554.5|33534.5|550
1689250500000|2023-07-13 12:15:00|33562.1|33542.1|33530.2|33510.2|33569.8|33549.8|33528.1|33508.1|577
1689250800000|2023-07-13 12:20:00|33530.6|33510.6|33533.4|33513.4|33543.3|33523.3|33515.8|33495.8|672
1689251100000|2023-07-13 12:25:00|33533.1|33513.1|33565.9|33468.9|33565.9|33531.5|33526.1|33468.9|620
1689251400000|2023-07-13 12:30:00|33565|33467.5|33600.3|33580.3|33603.2|33583.2|33527.6|33440.1|1030
1689251700000|2023-07-13 12:35:00|33600.6|33580.6|33571.5|33551.5|33608.4|33588.4|33569.3|33549.3|959
1689252000000|2023-07-13 12:40:00|33571.3|33551.3|33551.7|33531.7|33578.4|33558.4|33545.3|33525.3|821
1689252300000|2023-07-13 12:45:00|33551.8|33531.8|33573.7|33553.7|33575.1|33555.1|33546.8|33526.8|812
1689252600000|2023-07-13 12:50:00|33573.9|33553.9|33577.1|33557.1|33594.1|33574.1|33568.6|33548.6|827
1689252900000|2023-07-13 12:55:00|33577.7|33557.7|33535.5|33515.5|33579.5|33559.5|33532.1|33512.1|668
1689253200000|2023-07-13 13:00:00|33535.2|33515.2|33523.8|33503.8|33539.8|33519.8|33513.5|33493.5|860
1689253500000|2023-07-13 13:05:00|33524.7|33504.7|33543.8|33523.8|33547.2|33527.2|33519|33499|771
1689253800000|2023-07-13 13:10:00|33543.9|33523.9|33504.1|33484.1|33552.3|33532.3|33503.1|33483.1|762
1689254100000|2023-07-13 13:15:00|33504.3|33484.3|33507.7|33487.7|33521.9|33501.9|33503.6|33483.6|717
1689254400000|2023-07-13 13:20:00|33507|33487|33482.6|33462.6|33507.7|33487.7|33481.1|33461.1|649
1689254700000|2023-07-13 13:25:00|33483.2|33463.2|33499.3|33479.3|33505.2|33485.2|33480.6|33460.6|682
1689255000000|2023-07-13 13:30:00|33497.4|33477.4|33493.7|33473.7|33513.2|33493.2|33489.9|33469.9|781
1689255300000|2023-07-13 13:35:00|33493.8|33473.8|33498|33478|33507.7|33487.7|33479.4|33459.4|664
1689255600000|2023-07-13 13:40:00|33508|33488|33477.1|33457.1|33520.1|33500.1|33477|33457|717
1689255900000|2023-07-13 13:45:00|33477.3|33457.3|33472|33452|33480.6|33460.6|33455|33435|741
1689256200000|2023-07-13 13:50:00|33471.9|33451.9|33450.3|33430.3|33480.3|33460.3|33449.1|33429.1|599
1689256500000|2023-07-13 13:55:00|33450|33430|33433.9|33413.9|33458.1|33438.1|33425.3|33405.3|699
1689256800000|2023-07-13 14:00:00|33433.2|33413.2|33440.2|33420.2|33453.7|33433.7|33412.5|33392.5|792
1689257100000|2023-07-13 14:05:00|33439.6|33419.6|33452.7|33432.7|33472.4|33452.4|33439.6|33419.6|778
1689257400000|2023-07-13 14:10:00|33452.5|33432.5|33466.1|33446.1|33476.2|33456.2|33451.5|33431.5|785
1689257700000|2023-07-13 14:15:00|33465.8|33445.8|33472.1|33452.1|33481.2|33461.2|33465.1|33445.1|680
1689258000000|2023-07-13 14:20:00|33471.5|33451.5|33483.6|33463.6|33487.3|33467.3|33453|33433|701
1689258300000|2023-07-13 14:25:00|33483.8|33463.8|33494.9|33474.9|33495.2|33475.2|33476.8|33456.8|665
1689258600000|2023-07-13 14:30:00|33494.7|33474.7|33467.9|33447.9|33495.6|33475.6|33467.9|33447.9|687
1689258900000|2023-07-13 14:35:00|33466.1|33446.1|33462|33442|33471.6|33451.6|33451.5|33431.5|732
1689259200000|2023-07-13 14:40:00|33461.6|33441.6|33462.9|33442.9|33470.9|33450.9|33456.6|33436.6|690
1689259500000|2023-07-13 14:45:00|33463.1|33443.1|33451|33431|33490.3|33470.3|33450.7|33430.7|660
1689259800000|2023-07-13 14:50:00|33451.5|33431.5|33442|33422|33452.8|33432.8|33439.5|33419.5|571
1689260100000|2023-07-13 14:55:00|33446.6|33426.6|33402.8|33382.8|33454.4|33434.4|33401.4|33381.4|656
1689260400000|2023-07-13 15:00:00|33402.5|33382.5|33426.1|33406.1|33429.2|33409.2|33385.3|33365.3|723
1689260700000|2023-07-13 15:05:00|33425.7|33405.7|33438|33418|33445.9|33425.9|33425.4|33405.4|659
1689261000000|2023-07-13 15:10:00|33438.4|33418.4|33426.9|33406.9|33445|33425|33425.3|33405.3|496
1689261300000|2023-07-13 15:15:00|33426.8|33406.8|33426.2|33406.2|33428.2|33408.2|33411.4|33391.4|557
1689261600000|2023-07-13 15:20:00|33426.7|33406.7|33425.5|33405.5|33438.6|33418.6|33416.6|33396.6|470
1689261900000|2023-07-13 15:25:00|33425.4|33405.4|33419.2|33399.2|33432.7|33412.7|33415.3|33395.3|545
1689262200000|2023-07-13 15:30:00|33418.9|33398.9|33416.7|33396.7|33431.2|33411.2|33412.7|33392.7|462
1689262500000|2023-07-13 15:35:00|33416.9|33396.9|33414.8|33394.8|33424.1|33404.1|33411.6|33391.6|654
1689262800000|2023-07-13 15:40:00|33415.6|33395.6|33416.7|33396.7|33426.4|33406.4|33407.1|33387.1|504
1689263100000|2023-07-13 15:45:00|33416.8|33396.8|33410.6|33390.6|33419.9|33399.9|33403.1|33383.1|476
1689263400000|2023-07-13 15:50:00|33410.5|33390.5|33433|33413|33437|33417|33408.7|33388.7|714
1689263700000|2023-07-13 15:55:00|33433.1|33413.1|33423.2|33403.2|33435.4|33415.4|33405.3|33385.3|1002
1689264000000|2023-07-13 16:00:00|33423.1|33403.1|33415.1|33395.1|33426.3|33406.3|33413.6|33393.6|409
1689264300000|2023-07-13 16:05:00|33415|33395|33390.9|33370.9|33415.3|33395.3|33386.3|33366.3|485
1689264600000|2023-07-13 16:10:00|33390.8|33370.8|33391.7|33371.7|33396.9|33376.9|33383.4|33363.4|541
1689264900000|2023-07-13 16:15:00|33391|33371|33386.9|33366.9|33393.4|33373.4|33383.8|33363.8|438
1689265200000|2023-07-13 16:20:00|33386.8|33366.8|33387.2|33367.2|33391.4|33371.4|33383.3|33363.3|463
1689265500000|2023-07-13 16:25:00|33387.3|33367.3|33382|33362|33388|33368|33378.6|33358.6|352
1689265800000|2023-07-13 16:30:00|33382.1|33362.1|33375.4|33355.4|33382.6|33362.6|33373.2|33353.2|466
1689266100000|2023-07-13 16:35:00|33375.5|33355.5|33387.7|33367.7|33389.5|33369.5|33375.5|33355.5|452
1689266400000|2023-07-13 16:40:00|33388.1|33368.1|33382|33362|33388.6|33368.6|33380.2|33360.2|471
1689266700000|2023-07-13 16:45:00|33382.1|33362.1|33378.2|33358.2|33384.8|33364.8|33376.6|33356.6|476
1689267000000|2023-07-13 16:50:00|33378.1|33358.1|33385|33365|33387|33367|33377.4|33357.4|352
1689267300000|2023-07-13 16:55:00|33384.9|33364.9|33381.7|33361.7|33388.7|33368.7|33378.7|33358.7|343
1689267600000|2023-07-13 17:00:00|33382.2|33362.2|33378.4|33358.4|33388.8|33368.8|33377.9|33357.9|613
1689267900000|2023-07-13 17:05:00|33378.5|33358.5|33382.3|33362.3|33392.7|33372.7|33376.1|33356.1|485
1689268200000|2023-07-13 17:10:00|33382.4|33362.4|33381.3|33361.3|33387.7|33367.7|33380.6|33360.6|695
1689268500000|2023-07-13 17:15:00|33381.1|33361.1|33378|33358|33382.8|33362.8|33377.4|33357.4|536
1689268800000|2023-07-13 17:20:00|33377.9|33357.9|33379.7|33359.7|33380.6|33360.6|33376.7|33356.7|458
1689269100000|2023-07-13 17:25:00|33379.8|33359.8|33379.8|33359.8|33383|33363|33378.1|33358.1|452
1689269400000|2023-07-13 17:30:00|33379.9|33359.9|33376.4|33356.4|33381.1|33361.1|33375.6|33355.6|384
1689269700000|2023-07-13 17:35:00|33375.7|33355.7|33373.4|33353.4|33378.1|33358.1|33370.3|33350.3|409
1689270000000|2023-07-13 17:40:00|33373.3|33353.3|33370.7|33350.7|33377.1|33357.1|33369|33349|577
1689270300000|2023-07-13 17:45:00|33371.7|33351.7|33357.3|33337.3|33372.1|33352.1|33351.9|33331.9|668
1689270600000|2023-07-13 17:50:00|33357.2|33337.2|33347.2|33327.2|33359.4|33339.4|33344.1|33324.1|737
1689270900000|2023-07-13 17:55:00|33347.4|33327.4|33353.7|33333.7|33357|33337|33340.5|33320.5|784
1689271200000|2023-07-13 18:00:00|33354|33334|33354.1|33334.1|33361.4|33341.4|33353.7|33333.7|849
1689271500000|2023-07-13 18:05:00|33355.4|33335.4|33344.5|33324.5|33357.9|33337.9|33344.3|33324.3|835
1689271800000|2023-07-13 18:10:00|33344.4|33324.4|33348.6|33328.6|33348.8|33328.8|33341.7|33321.7|584
1689272100000|2023-07-13 18:15:00|33348.7|33328.7|33342.1|33322.1|33351.2|33331.2|33340.9|33320.9|711
1689272400000|2023-07-13 18:20:00|33341.7|33321.7|33343.9|33323.9|33347.8|33327.8|33340.5|33320.5|747
1689272700000|2023-07-13 18:25:00|33343.7|33323.7|33346.6|33326.6|33357.6|33337.6|33342.3|33322.3|677
1689273000000|2023-07-13 18:30:00|33346.4|33326.4|33348.2|33328.2|33352.4|33332.4|33339.6|33319.6|541
1689273300000|2023-07-13 18:35:00|33348.4|33328.4|33340.2|33320.2|33348.8|33328.8|33330.1|33310.1|665
1689273600000|2023-07-13 18:40:00|33340.9|33320.9|33328.2|33308.2|33345.1|33325.1|33326.8|33306.8|585
1689273900000|2023-07-13 18:45:00|33327.9|33307.9|33331.1|33311.1|33336|33316|33326.2|33306.2|627
1689274200000|2023-07-13 18:50:00|33330.5|33310.5|33331.1|33311.1|33337.1|33317.1|33326|33306|645
1689274500000|2023-07-13 18:55:00|33331|33311|33330.2|33310.2|33335.4|33315.4|33324.1|33304.1|627
1689274800000|2023-07-13 19:00:00|33330.5|33310.5|33330.3|33310.3|33338.3|33318.3|33325.6|33305.6|510
1689275100000|2023-07-13 19:05:00|33329.3|33309.3|33330|33310|33333.4|33313.4|33321.7|33301.7|776
1689275400000|2023-07-13 19:10:00|33334.2|33314.2|33329.4|33309.4|33336.6|33316.6|33322.1|33302.1|886
1689275700000|2023-07-13 19:15:00|33327.1|33307.1|33329.2|33309.2|33334.1|33314.1|33322.6|33302.6|902
1689276000000|2023-07-13 19:20:00|33329.1|33309.1|33325.7|33305.7|33333.5|33313.5|33312.2|33292.2|840
1689276300000|2023-07-13 19:25:00|33325.1|33305.1|33326.1|33306.1|33333.3|33313.3|33317.8|33297.8|569
1689276600000|2023-07-13 19:30:00|33326|33306|33322.7|33302.7|33326|33306|33314.1|33294.1|658
1689276900000|2023-07-13 19:35:00|33322.5|33302.5|33325.4|33305.4|33326.2|33306.2|33321.5|33301.5|549
1689277200000|2023-07-13 19:40:00|33325.8|33305.8|33321.4|33301.4|33327.9|33307.9|33319.7|33299.7|556
1689277500000|2023-07-13 19:45:00|33321.5|33301.5|33318.1|33298.1|33322.4|33302.4|33313.6|33293.6|478
1689277800000|2023-07-13 19:50:00|33318|33298|33331.1|33311.1|33338|33318|33314.7|33294.7|589
1689278100000|2023-07-13 19:55:00|33331.8|33311.8|33330.3|33310.3|33336.4|33316.4|33328.5|33308.5|798
1689278400000|2023-07-13 20:00:00|33331.8|33311.8|33337.4|33317.4|33340.9|33320.9|33329.3|33309.3|781
1689278700000|2023-07-13 20:05:00|33337.1|33317.1|33336.1|33316.1|33337.4|33317.4|33330.3|33310.3|495
1689279000000|2023-07-13 20:10:00|33334.7|33314.7|33328.9|33308.9|33336.3|33316.3|33327.3|33307.3|497
1689279300000|2023-07-13 20:15:00|33329.2|33309.2|33330.3|33310.3|33331.3|33311.3|33325.5|33305.5|400
1689279600000|2023-07-13 20:20:00|33330.2|33310.2|33329.4|33309.4|33334.4|33314.4|33327.9|33307.9|653
1689279900000|2023-07-13 20:25:00|33329.6|33309.6|33335.2|33315.2|33336.9|33316.9|33327.9|33307.9|628
1689280200000|2023-07-13 20:30:00|33335.4|33315.4|33318.8|33298.8|33336.4|33316.4|33316.9|33296.9|245
1689280500000|2023-07-13 20:35:00|33318.6|33298.6|33318.6|33298.6|33319.6|33299.6|33316.8|33296.8|286
1689280800000|2023-07-13 20:40:00|33318.7|33298.7|33306.5|33286.5|33320.3|33300.3|33306.5|33286.5|276
1689281100000|2023-07-13 20:45:00|33306.6|33286.6|33305.1|33285.1|33309|33289|33303.8|33283.8|217
1689281400000|2023-07-13 20:50:00|33304.4|33284.4|33317.6|33267.6|33321.6|33285.9|33301.5|33267.2|215
1689281700000|2023-07-13 20:55:00|33316.3|33266.3|33337.1|33249.3|33360|33271.2|33315.2|33231.3|301
1689282000000|2023-07-13 21:00:00|33351.1|33245|33385.7|33265.7|33389|33269|33351.1|33245|37
1689282300000|2023-07-13 21:05:00|33385.5|33265.5|33366.6|33246.6|33388.8|33268.8|33356.5|33243.3|119
1689282600000|2023-07-13 21:10:00|33369.4|33249.4|33371.6|33251.6|33372.8|33252.8|33369.2|33249.2|51
1689282900000|2023-07-13 21:15:00|33371.7|33251.7|33362|33242|33372|33252|33358.4|33238.4|148
1689283200000|2023-07-13 21:20:00|33362.1|33242.1|33360.6|33240.6|33362.7|33242.7|33360.6|33240.6|46
1689283500000|2023-07-13 21:25:00|33361.2|33241.2|33361.7|33241.7|33362|33242|33361.1|33241.1|35
1689283800000|2023-07-13 21:30:00|33361.8|33241.8|33362.3|33242.3|33362.3|33242.3|33360.8|33240.8|87
1689284100000|2023-07-13 21:35:00|33362.2|33242.2|33369.6|33249.6|33376.7|33256.7|33358.9|33238.9|163
1689284400000|2023-07-13 21:40:00|33367.9|33247.9|33363.5|33243.5|33371.1|33251.1|33359.5|33239.5|146
1689284700000|2023-07-13 21:45:00|33365.2|33245.2|33365.3|33245.3|33370.4|33250.4|33362.3|33242.3|150
1689285000000|2023-07-13 21:50:00|33365.4|33245.4|33369.6|33249.6|33379.6|33259.6|33358|33238|274
1689285300000|2023-07-13 21:55:00|33369.5|33249.5|33361.2|33241.2|33370.9|33265.6|33339.2|33237.7|270
1689285600000|2023-07-13 22:00:00|33360.1|33240.1|33350.6|33258.8|33364.8|33267.7|33340|33238.6|297
1689285900000|2023-07-13 22:05:00|33350.5|33259|33352.9|33232.9|33361.8|33260.1|33338.8|33232.8|169
1689286200000|2023-07-13 22:10:00|33353.1|33233.1|33342.6|33232.8|33353.1|33245.8|33340.1|33227.5|243
1689286500000|2023-07-13 22:15:00|33342.5|33232.7|33345.9|33225.9|33348.6|33242.7|33336.8|33225.6|270
1689286800000|2023-07-13 22:20:00|33345.8|33225.8|33345|33231.6|33346.9|33242.6|33326.7|33225.1|276
1689287100000|2023-07-13 22:25:00|33344.6|33231.4|33335.7|33246.2|33353.5|33252.3|33329.8|33231.3|231
1689287400000|2023-07-13 22:30:00|33349.6|33246.1|33347.8|33241.4|33355.1|33248.9|33334.6|33234.1|176
1689287700000|2023-07-13 22:35:00|33347.6|33241.1|33343.4|33242.9|33354.4|33247.7|33337.5|33233.2|154
1689288000000|2023-07-13 22:40:00|33343.3|33242.8|33347.1|33239.5|33354.7|33247.4|33340.9|33233.6|165
1689288300000|2023-07-13 22:45:00|33347.2|33239.6|33335.9|33251.7|33351.9|33252.8|33335.3|33239.6|226
1689288600000|2023-07-13 22:50:00|33336|33251.8|33351.4|33245.7|33354.9|33255.4|33335.9|33243.9|262
1689288900000|2023-07-13 22:55:00|33351|33245.3|33345.6|33253.1|33358.8|33254.5|33334.6|33238.1|212
1689289200000|2023-07-13 23:00:00|33340.5|33258.1|33343.7|33249.9|33351.3|33261.9|33336.9|33249.5|324
1689289500000|2023-07-13 23:05:00|33343.6|33249.8|33336|33256.7|33348.2|33259.9|33333.2|33241.2|314
1689289800000|2023-07-13 23:10:00|33343.8|33246.7|33348.2|33252.4|33348.2|33261.7|33335.3|33246.2|228
1689290100000|2023-07-13 23:15:00|33348|33252.6|33339.3|33263.8|33350.4|33270.3|33338.2|33251.6|244
1689290400000|2023-07-13 23:20:00|33339.4|33263.9|33345.3|33259.8|33352.7|33269.4|33338|33253.9|203
1689290700000|2023-07-13 23:25:00|33346.8|33259.1|33328|33263.1|33346.9|33264.2|33328|33252.4|309
1689291000000|2023-07-13 23:30:00|33328.2|33262.8|33338.4|33248.4|33342.5|33263.1|33324.5|33248.4|244
1689291300000|2023-07-13 23:35:00|33338.2|33248.2|33332.4|33255.1|33344.2|33260.1|33323.5|33242.1|164
1689291600000|2023-07-13 23:40:00|33332.3|33255|33323.5|33262|33332.5|33263.9|33312.5|33249|357
1689291900000|2023-07-13 23:45:00|33323.4|33262.3|33324.8|33269.1|33330.9|33272.3|33319.2|33260.6|328
1689292200000|2023-07-13 23:50:00|33324.9|33268.8|33327.5|33266.3|33329.5|33272.1|33322.2|33265.2|343
1689292500000|2023-07-13 23:55:00|33327.6|33266.8|33322.4|33267|33328.5|33269.6|33322.4|33265.7|419
1689292800000|2023-07-14 00:00:00|33322.2|33266.4|33329.7|33270.3|33331.2|33272.5|33319|33262.3|462
1689293100000|2023-07-14 00:05:00|33330|33271|33338.3|33284.6|33342|33284.6|33326.5|33270.2|390
1689293400000|2023-07-14 00:10:00|33338.1|33284.5|33332.7|33274.9|33342.6|33284.8|33330.4|33274.7|405
1689293700000|2023-07-14 00:15:00|33331.4|33274.8|33344.9|33285.7|33348.2|33289.1|33327.1|33273.3|426
1689294000000|2023-07-14 00:20:00|33345.1|33285.6|33348.1|33290.5|33352.3|33295.9|33339.4|33282.8|391
1689294300000|2023-07-14 00:25:00|33348.2|33290.6|33351.4|33298.4|33355.1|33300.6|33344|33289.8|481
1689294600000|2023-07-14 00:30:00|33351.3|33298.2|33344.1|33284.9|33353.1|33298.3|33340|33284.6|393
1689294900000|2023-07-14 00:35:00|33343|33284.8|33342.5|33288.6|33346.6|33289.9|33338.4|33283.5|317
1689295200000|2023-07-14 00:40:00|33342.4|33288.5|33342.5|33282.9|33344.6|33288.5|33337.1|33282.2|281
1689295500000|2023-07-14 00:45:00|33342|33283.1|33340.6|33288.6|33349.1|33290.5|33337.8|33283.1|288
1689295800000|2023-07-14 00:50:00|33340.3|33288.5|33333.6|33279.4|33344.7|33290.4|33333.6|33279.4|436
1689296100000|2023-07-14 00:55:00|33333.1|33279.3|33327.2|33277.2|33337.6|33286.8|33324.3|33272|556
1689296400000|2023-07-14 01:00:00|33327.1|33277.1|33336|33282.4|33337.7|33286|33323.2|33269.5|483
1689296700000|2023-07-14 01:05:00|33336.4|33282.1|33332.9|33282.9|33338|33285.7|33330.7|33279.3|363
1689297000000|2023-07-14 01:10:00|33332.6|33282.6|33332.5|33274|33334.4|33283.2|33326.6|33273.6|354
1689297300000|2023-07-14 01:15:00|33332.7|33273.9|33329.7|33275.7|33332.7|33279|33319.8|33268.1|527
1689297600000|2023-07-14 01:20:00|33330|33276.1|33326.5|33276.5|33331.1|33279.1|33325.3|33273.9|404
1689297900000|2023-07-14 01:25:00|33326.8|33276.8|33314.1|33264.1|33329.3|33277.1|33313.3|33261.5|477
1689298200000|2023-07-14 01:30:00|33314|33264|33318|33267.8|33321.2|33268|33312.8|33258.7|536
1689298500000|2023-07-14 01:35:00|33317.6|33267.5|33314.5|33264.2|33325.7|33271.1|33306.3|33251.8|634
1689298800000|2023-07-14 01:40:00|33314.2|33264.1|33310.7|33255.7|33319.8|33268.1|33306.9|33254.9|584
1689299100000|2023-07-14 01:45:00|33310.3|33255.6|33312.6|33262.6|33319.4|33266.7|33305.8|33253.8|607
1689299400000|2023-07-14 01:50:00|33312.7|33262.7|33310.7|33260.7|33320.2|33266.8|33310.7|33257.9|533
1689299700000|2023-07-14 01:55:00|33310.8|33260.8|33307.4|33252.4|33314.7|33262.9|33304.4|33252.2|527
1689300000000|2023-07-14 02:00:00|33307.8|33252.5|33307.4|33252|33308.5|33256.2|33298.1|33245.9|479
1689300300000|2023-07-14 02:05:00|33307.3|33251.9|33305.8|33255.8|33309.3|33258.7|33301.4|33248.4|371
1689300600000|2023-07-14 02:10:00|33305.9|33255.9|33301.4|33251.4|33309.2|33256|33300.2|33245.9|372
1689300900000|2023-07-14 02:15:00|33301|33251|33295|33245|33304.1|33251.5|33289.4|33237.2|413
1689301200000|2023-07-14 02:20:00|33295.1|33245.1|33299.8|33244.7|33301.1|33247.8|33294|33241.4|409
1689301500000|2023-07-14 02:25:00|33299.9|33244.5|33294.5|33244.5|33300.1|33247.9|33294.3|33242.5|348
1689301800000|2023-07-14 02:30:00|33294.4|33244.4|33305|33250.5|33305.5|33253.4|33292.6|33240.5|426
1689302100000|2023-07-14 02:35:00|33304.9|33250.2|33307.5|33257.5|33313.3|33260.3|33298.2|33246.2|468
1689302400000|2023-07-14 02:40:00|33307.4|33257.4|33305.3|33251.4|33310.2|33257.5|33301.2|33249.8|374
1689302700000|2023-07-14 02:45:00|33305.2|33251.3|33300.1|33246.5|33305.5|33251.5|33294.3|33242.7|450
1689303000000|2023-07-14 02:50:00|33299.9|33246.6|33297.4|33247.4|33302.7|33251.2|33294.6|33243.1|365
1689303300000|2023-07-14 02:55:00|33297.3|33247.3|33304.4|33251.2|33305.5|33253.5|33295.6|33243.2|341
1689303600000|2023-07-14 03:00:00|33304.5|33251.1|33303.1|33253.1|33310.9|33258.9|33302.4|33250.9|297
1689303900000|2023-07-14 03:05:00|33302.6|33252.6|33300.5|33247.4|33305.8|33254.7|33297.2|33245.4|364
1689304200000|2023-07-14 03:10:00|33300.3|33247.5|33299.4|33249.4|33302.9|33251.1|33296.5|33244.5|327
1689304500000|2023-07-14 03:15:00|33299.5|33249.5|33299|33245.7|33303.6|33252.3|33296.6|33245.4|416
1689304800000|2023-07-14 03:20:00|33298.7|33245.6|33292.4|33242.4|33300.1|33248.5|33291|33239.8|385
1689305100000|2023-07-14 03:25:00|33292.5|33242.5|33289.5|33239.5|33294.6|33242.6|33282.9|33231.6|399
1689305400000|2023-07-14 03:30:00|33289.2|33239.2|33287.8|33234.2|33290.7|33239.3|33285.1|33233.4|291
1689305700000|2023-07-14 03:35:00|33288.2|33234.3|33284|33234|33288.2|33235.7|33279.2|33227.9|357
1689306000000|2023-07-14 03:40:00|33283.9|33233.9|33285.2|33229.7|33285.5|33233.9|33279.9|33226.6|340
1689306300000|2023-07-14 03:45:00|33285.4|33229.6|33284.9|33234.9|33289|33235.9|33283.1|33229.6|303
1689306600000|2023-07-14 03:50:00|33285.3|33235.3|33283.9|33230.2|33289.4|33236.8|33281.1|33228.1|337
1689306900000|2023-07-14 03:55:00|33284.1|33228.8|33282.6|33232.6|33286.2|33234.7|33281.4|33228.8|368
1689307200000|2023-07-14 04:00:00|33282.9|33232.9|33296.7|33246.7|33299|33247|33282.9|33232.9|359
1689307500000|2023-07-14 04:05:00|33296.3|33246.3|33306.6|33250.3|33309|33255.8|33295.9|33241.8|393
1689307800000|2023-07-14 04:10:00|33307.1|33250.4|33309.3|33259.3|33312.9|33259.8|33303.1|33250.4|277
1689308100000|2023-07-14 04:15:00|33309.2|33259.2|33314.5|33258.7|33314.5|33261.9|33308.1|33256.3|283
1689308400000|2023-07-14 04:20:00|33313.7|33258.2|33309|33253.2|33317|33264.4|33303.5|33248.5|303
1689308700000|2023-07-14 04:25:00|33308.9|33253.1|33313.3|33263.3|33316.4|33264.2|33308.9|33253.1|249
1689309000000|2023-07-14 04:30:00|33313.4|33263.4|33310.1|33253.7|33317.9|33265.5|33308.1|33253.4|327
1689309300000|2023-07-14 04:35:00|33309.6|33253.5|33298.2|33248.2|33311.6|33260.1|33297.7|33245|334
1689309600000|2023-07-14 04:40:00|33297.5|33247.5|33292.5|33238.3|33303.1|33249.6|33289.7|33237.9|310
1689309900000|2023-07-14 04:45:00|33292.3|33238.2|33296.1|33246.1|33300.2|33248.9|33289.2|33237.4|402
1689310200000|2023-07-14 04:50:00|33296|33246|33297.1|33242.5|33299.8|33246.7|33293.1|33239.1|346
1689310500000|2023-07-14 04:55:00|33297.8|33241.1|33307.4|33250.5|33309.5|33253.3|33295.3|33240.7|350
1689310800000|2023-07-14 05:00:00|33307.6|33251.4|33302.4|33252.4|33311.2|33261.2|33301.7|33251.4|490
1689311100000|2023-07-14 05:05:00|33302.3|33252.3|33302.1|33252.1|33305|33255|33299.4|33249.4|363
1689311400000|2023-07-14 05:10:00|33301.4|33251.4|33306.1|33256.1|33306.1|33256.1|33297.4|33247.4|430
1689311700000|2023-07-14 05:15:00|33306.7|33256.7|33311.8|33261.8|33312.4|33262.4|33305.1|33255.1|479
1689312000000|2023-07-14 05:20:00|33311.9|33261.9|33307|33257|33313.3|33263.3|33303.5|33253.5|381
1689312300000|2023-07-14 05:25:00|33306.9|33256.9|33303.9|33253.9|33308.2|33258.2|33300.4|33250.4|369
1689312600000|2023-07-14 05:30:00|33303.8|33253.8|33308|33258|33310.2|33260.2|33302.8|33252.8|436
1689312900000|2023-07-14 05:35:00|33307.5|33257.5|33311|33261|33322.4|33272.4|33307.2|33257.2|561
1689313200000|2023-07-14 05:40:00|33311.4|33261.4|33322.7|33272.7|33325.8|33275.8|33310.2|33260.2|555
1689313500000|2023-07-14 05:45:00|33322.8|33272.8|33313.7|33263.7|33326.7|33276.7|33311.9|33261.9|583
1689313800000|2023-07-14 05:50:00|33314.1|33264.1|33329.3|33279.3|33331.5|33281.5|33312.3|33262.3|459
1689314100000|2023-07-14 05:55:00|33328.8|33278.8|33344.2|33293.3|33346.7|33296.7|33325.9|33275.9|760
1689314400000|2023-07-14 06:00:00|33343.1|33293.1|33344.4|33324.4|33352.9|33332.9|33313|33282.5|986
1689314700000|2023-07-14 06:05:00|33343.7|33323.7|33329.9|33309.9|33348.2|33328.2|33322.8|33302.8|808
1689315000000|2023-07-14 06:10:00|33329.1|33309.1|33341|33321|33347|33327|33328.4|33308.4|527
1689315300000|2023-07-14 06:15:00|33340.7|33320.7|33358.1|33338.1|33360.6|33340.6|33340.3|33320.3|355
1689315600000|2023-07-14 06:20:00|33358|33338|33404|33384|33406|33386|33355.9|33335.9|325
1689315900000|2023-07-14 06:25:00|33404.2|33384.2|33418.5|33398.5|33426.6|33406.6|33397.6|33377.6|622
1689316200000|2023-07-14 06:30:00|33418.3|33398.3|33394.5|33374.5|33439.3|33419.3|33394.3|33374.3|555
1689316500000|2023-07-14 06:35:00|33394.6|33374.6|33393.4|33373.4|33395.9|33375.9|33384.6|33364.6|472
1689316800000|2023-07-14 06:40:00|33393.6|33373.6|33424.3|33404.3|33426.4|33406.4|33392.9|33372.9|490
1689317100000|2023-07-14 06:45:00|33424.4|33404.4|33446|33426|33451.2|33431.2|33423.5|33403.5|519
1689317400000|2023-07-14 06:50:00|33446.6|33426.6|33464.5|33444.5|33467.2|33447.2|33445.4|33425.4|528
1689317700000|2023-07-14 06:55:00|33463.1|33443.1|33478.7|33458.7|33480.5|33460.5|33463.1|33443.1|558
1689318000000|2023-07-14 07:00:00|33478.2|33458.2|33483.5|33463.5|33486.6|33466.6|33474.9|33454.9|515
1689318300000|2023-07-14 07:05:00|33483.2|33463.2|33425|33405|33486.1|33466.1|33424.4|33404.4|377
1689318600000|2023-07-14 07:10:00|33425.2|33405.2|33435.4|33415.4|33448.3|33428.3|33425.2|33405.2|609
1689318900000|2023-07-14 07:15:00|33434.2|33414.2|33454.4|33434.4|33458.5|33438.5|33431.2|33411.2|687
1689319200000|2023-07-14 07:20:00|33454.3|33434.3|33445.3|33425.3|33454.6|33434.6|33433|33413|544
1689319500000|2023-07-14 07:25:00|33445.4|33425.4|33453.9|33433.9|33453.9|33433.9|33436.3|33416.3|418
1689319800000|2023-07-14 07:30:00|33453.7|33433.7|33455.6|33435.6|33456.3|33436.3|33443.8|33423.8|467
1689320100000|2023-07-14 07:35:00|33456.1|33436.1|33450.6|33430.6|33460.7|33440.7|33447.6|33427.6|474
1689320400000|2023-07-14 07:40:00|33451.6|33431.6|33443.1|33423.1|33454.3|33434.3|33439.5|33419.5|453
1689320700000|2023-07-14 07:45:00|33443.5|33423.5|33434.8|33414.8|33443.5|33423.5|33430.1|33410.1|392
1689321000000|2023-07-14 07:50:00|33434.7|33414.7|33424.4|33404.4|33435.6|33415.6|33420.6|33400.6|482
1689321300000|2023-07-14 07:55:00|33424.3|33404.3|33412.8|33392.8|33434.5|33414.5|33412.4|33392.4|571
1689321600000|2023-07-14 08:00:00|33412.7|33392.7|33398.2|33378.2|33414|33394|33398.2|33378.2|490
1689321900000|2023-07-14 08:05:00|33398|33378|33396.5|33376.5|33407.7|33387.7|33391.2|33371.2|407
1689322200000|2023-07-14 08:10:00|33396.3|33376.3|33400.2|33380.2|33404.2|33384.2|33395.1|33375.1|310
1689322500000|2023-07-14 08:15:00|33400.9|33380.9|33394.8|33374.8|33403.9|33383.9|33387.9|33367.9|370
1689322800000|2023-07-14 08:20:00|33394.7|33374.7|33403.8|33383.8|33404.4|33384.4|33393.9|33373.9|342
1689323100000|2023-07-14 08:25:00|33403.6|33383.6|33403.4|33383.4|33417.1|33397.1|33396.9|33376.9|421
1689323400000|2023-07-14 08:30:00|33403.6|33383.6|33411.2|33391.2|33414.9|33394.9|33401|33381|666
1689323700000|2023-07-14 08:35:00|33411.3|33391.3|33394.2|33374.2|33417.3|33397.3|33394|33374|415
1689324000000|2023-07-14 08:40:00|33394.3|33374.3|33381.8|33361.8|33399.7|33379.7|33374.1|33354.1|548
1689324300000|2023-07-14 08:45:00|33381.6|33361.6|33384.9|33364.9|33385.1|33365.1|33377.3|33357.3|403
1689324600000|2023-07-14 08:50:00|33385.2|33365.2|33381|33361|33388.6|33368.6|33375.9|33355.9|468
1689324900000|2023-07-14 08:55:00|33380.5|33360.5|33390.5|33370.5|33391.6|33371.6|33375.8|33355.8|536
1689325200000|2023-07-14 09:00:00|33390.6|33370.6|33385.7|33365.7|33393.1|33373.1|33384.6|33364.6|440
1689325500000|2023-07-14 09:05:00|33385.6|33365.6|33361.3|33341.3|33386.1|33366.1|33360|33340|536
1689325800000|2023-07-14 09:10:00|33360.8|33340.8|33343|33323|33362.4|33342.4|33339.4|33319.4|485
1689326100000|2023-07-14 09:15:00|33343.3|33323.3|33343.1|33323.1|33346.1|33326.1|33335.7|33315.7|355
1689326400000|2023-07-14 09:20:00|33344.2|33324.2|33373.8|33353.8|33398.9|33378.9|33344.2|33324.2|430
1689326700000|2023-07-14 09:25:00|33373.9|33353.9|33403.2|33383.2|33407.2|33387.2|33365.3|33345.3|484
1689327000000|2023-07-14 09:30:00|33403.1|33383.1|33412.1|33392.1|33413|33393|33397.8|33377.8|364
1689327300000|2023-07-14 09:35:00|33412|33392|33408.2|33388.2|33413.7|33393.7|33396.1|33376.1|542
1689327600000|2023-07-14 09:40:00|33408.1|33388.1|33410.9|33390.9|33416.8|33396.8|33406.2|33386.2|469
1689327900000|2023-07-14 09:45:00|33411.3|33391.3|33412.9|33392.9|33414.6|33394.6|33408.6|33388.6|400
1689328200000|2023-07-14 09:50:00|33412.8|33392.8|33394.8|33374.8|33416.4|33396.4|33390.8|33370.8|483
1689328500000|2023-07-14 09:55:00|33395.4|33375.4|33403.7|33383.7|33406|33386|33388.2|33368.2|544
1689328800000|2023-07-14 10:00:00|33403|33383|33408.1|33388.1|33410.8|33390.8|33399|33379|604
1689329100000|2023-07-14 10:05:00|33408.2|33388.2|33408.6|33388.6|33411.2|33391.2|33399.1|33379.1|519
1689329400000|2023-07-14 10:10:00|33408.9|33388.9|33410.5|33390.5|33413.6|33393.6|33403.2|33383.2|493
1689329700000|2023-07-14 10:15:00|33410.6|33390.6|33410.6|33390.6|33414.4|33394.4|33405.7|33385.7|581
1689330000000|2023-07-14 10:20:00|33410.7|33390.7|33415|33395|33416.2|33396.2|33406.3|33386.3|577
1689330300000|2023-07-14 10:25:00|33415.1|33395.1|33416.7|33396.7|33417.4|33397.4|33409.6|33389.6|580
1689330600000|2023-07-14 10:30:00|33416.6|33396.6|33418.7|33398.7|33426.6|33406.6|33413.5|33393.5|531
1689330900000|2023-07-14 10:35:00|33418.5|33398.5|33417.7|33397.7|33419.8|33399.8|33410.7|33390.7|427
1689331200000|2023-07-14 10:40:00|33417.6|33397.6|33420.8|33400.8|33421.1|33401.1|33413.9|33393.9|360
1689331500000|2023-07-14 10:45:00|33420.6|33400.6|33418.2|33398.2|33420.6|33400.6|33411.8|33391.8|417
1689331800000|2023-07-14 10:50:00|33418.3|33398.3|33415.8|33395.8|33419.5|33399.5|33412.4|33392.4|318
1689332100000|2023-07-14 10:55:00|33416.4|33396.4|33410.1|33390.1|33419.6|33399.6|33406.1|33386.1|421
1689332400000|2023-07-14 11:00:00|33410|33390|33407.9|33387.9|33411.9|33391.9|33399.2|33379.2|595
1689332700000|2023-07-14 11:05:00|33408|33388|33388.2|33368.2|33408|33388|33384.9|33364.9|463
1689333000000|2023-07-14 11:10:00|33388.7|33368.7|33369.4|33349.4|33392.8|33372.8|33367.5|33347.5|572
1689333300000|2023-07-14 11:15:00|33368.3|33348.3|33369.3|33349.3|33378.9|33358.9|33368.2|33348.2|530
1689333600000|2023-07-14 11:20:00|33370|33350|33370.6|33350.6|33373.2|33353.2|33365.1|33345.1|533
1689333900000|2023-07-14 11:25:00|33369.4|33349.4|33361.1|33341.1|33371.7|33351.7|33360.8|33340.8|487
1689334200000|2023-07-14 11:30:00|33361|33341|33359.5|33339.5|33363.6|33343.6|33355.4|33335.4|377
1689334500000|2023-07-14 11:35:00|33359.3|33339.3|33389.1|33369.1|33389.9|33369.9|33358|33338|391
1689334800000|2023-07-14 11:40:00|33389.5|33369.5|33383.9|33363.9|33389.8|33369.8|33383|33363|348
1689335100000|2023-07-14 11:45:00|33383.8|33363.8|33369.5|33349.5|33386.6|33366.6|33363.4|33343.4|391
1689335400000|2023-07-14 11:50:00|33369.6|33349.6|33360.3|33340.3|33375.4|33355.4|33355.5|33335.5|545
1689335700000|2023-07-14 11:55:00|33360.5|33340.5|33385.8|33365.8|33393.2|33373.2|33359.1|33339.1|546
1689336000000|2023-07-14 12:00:00|33386.7|33366.7|33374.7|33354.7|33393|33373|33370.6|33350.6|482
1689336300000|2023-07-14 12:05:00|33374.8|33354.8|33384.5|33364.5|33384.6|33364.6|33368.8|33348.8|452
1689336600000|2023-07-14 12:10:00|33384.9|33364.9|33378.7|33358.7|33389.4|33369.4|33365|33345|519
1689336900000|2023-07-14 12:15:00|33378.6|33358.6|33370.3|33350.3|33378.6|33358.6|33362.2|33342.2|547
1689337200000|2023-07-14 12:20:00|33369.2|33349.2|33376.9|33356.9|33389.7|33369.7|33367.4|33347.4|548
1689337500000|2023-07-14 12:25:00|33376.5|33356.5|33374|33354|33378|33358|33365|33345|511
1689337800000|2023-07-14 12:30:00|33373.5|33353.5|33374.8|33354.8|33376.4|33356.4|33354.8|33334.8|672
1689338100000|2023-07-14 12:35:00|33375.9|33355.9|33381.4|33361.4|33381.6|33361.6|33369.2|33349.2|683
1689338400000|2023-07-14 12:40:00|33381.5|33361.5|33380.8|33360.8|33384.2|33364.2|33377|33357|558
1689338700000|2023-07-14 12:45:00|33381.3|33361.3|33377.6|33357.6|33381.5|33361.5|33369.7|33349.7|579
1689339000000|2023-07-14 12:50:00|33375.7|33355.7|33336|33316|33375.7|33355.7|33334.5|33314.5|572
1689339300000|2023-07-14 12:55:00|33336.1|33316.1|33334.3|33314.3|33340.5|33320.5|33321.8|33301.8|627
1689339600000|2023-07-14 13:00:00|33334.6|33314.6|33345.1|33325.1|33352.8|33332.8|33332|33312|709
1689339900000|2023-07-14 13:05:00|33344.6|33324.6|33346.3|33326.3|33356.2|33336.2|33344.1|33324.1|611
1689340200000|2023-07-14 13:10:00|33345.9|33325.9|33322.7|33302.7|33347|33327|33311.2|33291.2|611
1689340500000|2023-07-14 13:15:00|33322.9|33302.9|33336.9|33316.9|33344.7|33324.7|33315.4|33295.4|634
1689340800000|2023-07-14 13:20:00|33336.8|33316.8|33339.6|33319.6|33342.8|33322.8|33333.2|33313.2|437
1689341100000|2023-07-14 13:25:00|33339.5|33319.5|33321.8|33301.8|33341.3|33321.3|33320.6|33300.6|471
1689341400000|2023-07-14 13:30:00|33321.6|33301.6|33323.4|33303.4|33327.8|33307.8|33308.4|33288.4|636
1689341700000|2023-07-14 13:35:00|33322.3|33302.3|33326.5|33306.5|33331.3|33311.3|33318.1|33298.1|650
1689342000000|2023-07-14 13:40:00|33326.1|33306.1|33317.4|33297.4|33329.1|33309.1|33310.7|33290.7|717
1689342300000|2023-07-14 13:45:00|33317.3|33297.3|33318.4|33298.4|33325.3|33305.3|33310.2|33290.2|663
1689342600000|2023-07-14 13:50:00|33318.8|33298.8|33282.8|33262.8|33318.8|33298.8|33279.8|33259.8|625
1689342900000|2023-07-14 13:55:00|33283.1|33263.1|33299.7|33218.2|33299.7|33263.1|33259.2|33218.2|595
1689343200000|2023-07-14 14:00:00|33336.8|33238.6|33329|33309|33353.4|33333.4|33309.1|33238.6|986
1689343500000|2023-07-14 14:05:00|33331.1|33311.1|33274.4|33254.4|33341.5|33321.5|33269.7|33249.7|859
1689343800000|2023-07-14 14:10:00|33273.8|33253.8|33272.6|33252.6|33292.7|33272.7|33259.2|33239.2|843
1689344100000|2023-07-14 14:15:00|33272.5|33252.5|33283.4|33263.4|33300.5|33280.5|33267.8|33247.8|780
1689344400000|2023-07-14 14:20:00|33284|33264|33285.3|33265.3|33301.5|33281.5|33273.7|33253.7|823
1689344700000|2023-07-14 14:25:00|33284.8|33264.8|33278|33258|33285.9|33265.9|33262.8|33242.8|830
1689345000000|2023-07-14 14:30:00|33277.8|33257.8|33292.6|33272.6|33318.9|33298.9|33271.1|33251.1|942
1689345300000|2023-07-14 14:35:00|33292.8|33272.8|33289.8|33269.8|33314.5|33294.5|33285.3|33265.3|879
1689345600000|2023-07-14 14:40:00|33291|33271|33270.7|33250.7|33291|33271|33270.2|33250.2|776
1689345900000|2023-07-14 14:45:00|33270.9|33250.9|33274.5|33254.5|33294.3|33274.3|33269.9|33249.9|785
1689346200000|2023-07-14 14:50:00|33274.2|33254.2|33291.4|33271.4|33300.9|33280.9|33264.7|33244.7|676
1689346500000|2023-07-14 14:55:00|33291.7|33271.7|33265.7|33245.7|33294|33274|33262.2|33242.2|740
1689346800000|2023-07-14 15:00:00|33265.6|33245.6|33281.1|33261.1|33281.4|33261.4|33251.5|33231.5|645
1689347100000|2023-07-14 15:05:00|33281.6|33261.6|33265.7|33245.7|33292.5|33272.5|33259.7|33239.7|662
1689347400000|2023-07-14 15:10:00|33265.3|33245.3|33271.3|33251.3|33272|33252|33249.2|33229.2|611
1689347700000|2023-07-14 15:15:00|33271.5|33251.5|33259.6|33239.6|33277.3|33257.3|33257.5|33237.5|581
1689348000000|2023-07-14 15:20:00|33259.5|33239.5|33269.6|33249.6|33270.4|33250.4|33254.2|33234.2|494
1689348300000|2023-07-14 15:25:00|33268.6|33248.6|33266.6|33246.6|33272.4|33252.4|33256.3|33236.3|495
1689348600000|2023-07-14 15:30:00|33265.8|33245.8|33263|33243|33277.5|33257.5|33261.9|33241.9|805
1689348900000|2023-07-14 15:35:00|33263.1|33243.1|33264.5|33244.5|33268.1|33248.1|33255.7|33235.7|542
1689349200000|2023-07-14 15:40:00|33264.6|33244.6|33272.9|33252.9|33274|33254|33263.4|33243.4|455
1689349500000|2023-07-14 15:45:00|33272.7|33252.7|33280.4|33260.4|33283.5|33263.5|33272.1|33252.1|505
1689349800000|2023-07-14 15:50:00|33280.2|33260.2|33281.1|33261.1|33288.1|33268.1|33269.4|33249.4|760
1689350100000|2023-07-14 15:55:00|33281|33261|33283.6|33263.6|33287.8|33267.8|33273.3|33253.3|801
1689350400000|2023-07-14 16:00:00|33282.7|33262.7|33271.6|33251.6|33284.6|33264.6|33267.9|33247.9|747
1689350700000|2023-07-14 16:05:00|33270.2|33250.2|33285.4|33265.4|33288.2|33268.2|33269.3|33249.3|660
1689351000000|2023-07-14 16:10:00|33285.3|33265.3|33281.8|33261.8|33291.2|33271.2|33281.7|33261.7|601
1689351300000|2023-07-14 16:15:00|33281.4|33261.4|33282.3|33262.3|33282.5|33262.5|33272.4|33252.4|398
1689351600000|2023-07-14 16:20:00|33282.5|33262.5|33277.7|33257.7|33283.9|33263.9|33269.1|33249.1|393
1689351900000|2023-07-14 16:25:00|33277.3|33257.3|33281.9|33261.9|33282.3|33262.3|33275.1|33255.1|377
1689352200000|2023-07-14 16:30:00|33282|33262|33287.3|33267.3|33293|33273|33282|33262|436
1689352500000|2023-07-14 16:35:00|33287.2|33267.2|33303.7|33283.7|33303.8|33283.8|33281.3|33261.3|328
1689352800000|2023-07-14 16:40:00|33302.7|33282.7|33298.4|33278.4|33305.4|33285.4|33296.1|33276.1|359
1689353100000|2023-07-14 16:45:00|33298.3|33278.3|33289.8|33269.8|33300.9|33280.9|33289.6|33269.6|272
1689353400000|2023-07-14 16:50:00|33289.7|33269.7|33286.9|33266.9|33292.4|33272.4|33284.5|33264.5|232
1689353700000|2023-07-14 16:55:00|33287|33267|33294.5|33274.5|33295.6|33275.6|33286|33266|281
1689354000000|2023-07-14 17:00:00|33292.8|33272.8|33309.2|33289.2|33311.8|33291.8|33292.7|33272.7|367
1689354300000|2023-07-14 17:05:00|33308.8|33288.8|33327.5|33307.5|33329.6|33309.6|33308.8|33288.8|538
1689354600000|2023-07-14 17:10:00|33327.9|33307.9|33331.7|33311.7|33332.9|33312.9|33326|33306|375
1689354900000|2023-07-14 17:15:00|33331|33311|33332.4|33312.4|33335.2|33315.2|33325.4|33305.4|571
1689355200000|2023-07-14 17:20:00|33332.5|33312.5|33330.3|33310.3|33333.3|33313.3|33324|33304|426
1689355500000|2023-07-14 17:25:00|33329.8|33309.8|33321.7|33301.7|33330.3|33310.3|33320.7|33300.7|377
1689355800000|2023-07-14 17:30:00|33322|33302|33307.3|33287.3|33322.1|33302.1|33307.1|33287.1|444
1689356100000|2023-07-14 17:35:00|33307.4|33287.4|33316.5|33296.5|33316.9|33296.9|33307.3|33287.3|451
1689356400000|2023-07-14 17:40:00|33316.1|33296.1|33322|33302|33334|33314|33316.1|33296.1|323
1689356700000|2023-07-14 17:45:00|33322.5|33302.5|33319.9|33299.9|33332.9|33312.9|33315.9|33295.9|594
1689357000000|2023-07-14 17:50:00|33320.2|33300.2|33331.4|33311.4|33331.4|33311.4|33315.8|33295.8|626
1689357300000|2023-07-14 17:55:00|33330.9|33310.9|33317.2|33297.2|33333.6|33313.6|33316.6|33296.6|484
1689357600000|2023-07-14 18:00:00|33316.3|33296.3|33317.5|33297.5|33320.7|33300.7|33313.4|33293.4|486
1689357900000|2023-07-14 18:05:00|33316.9|33296.9|33319.1|33299.1|33320.4|33300.4|33316.7|33296.7|459
1689358200000|2023-07-14 18:10:00|33319|33299|33316.8|33296.8|33320.2|33300.2|33312.7|33292.7|419
1689358500000|2023-07-14 18:15:00|33316.9|33296.9|33320|33300|33322.3|33302.3|33315.3|33295.3|434
1689358800000|2023-07-14 18:20:00|33320.1|33300.1|33313.8|33293.8|33322.8|33302.8|33313.2|33293.2|430
1689359100000|2023-07-14 18:25:00|33313.9|33293.9|33309.3|33289.3|33318.3|33298.3|33309.2|33289.2|532
1689359400000|2023-07-14 18:30:00|33309|33289|33312.2|33292.2|33312.2|33292.2|33305.1|33285.1|426
1689359700000|2023-07-14 18:35:00|33312.1|33292.1|33314.6|33294.6|33319.1|33299.1|33307.9|33287.9|494
1689360000000|2023-07-14 18:40:00|33314.9|33294.9|33312.6|33292.6|33317.2|33297.2|33311.6|33291.6|391
1689360300000|2023-07-14 18:45:00|33312.9|33292.9|33308.2|33288.2|33314.5|33294.5|33306.7|33286.7|380
1689360600000|2023-07-14 18:50:00|33308.4|33288.4|33307.3|33287.3|33312.7|33292.7|33304.9|33284.9|399
1689360900000|2023-07-14 18:55:00|33307.6|33287.6|33311.1|33291.1|33316.8|33296.8|33305.1|33285.1|758
1689361200000|2023-07-14 19:00:00|33311.2|33291.2|33323.9|33303.9|33325.3|33305.3|33311.2|33291.2|696
1689361500000|2023-07-14 19:05:00|33324.2|33304.2|33326.1|33306.1|33330.5|33310.5|33322.4|33302.4|374
1689361800000|2023-07-14 19:10:00|33326|33306|33319.7|33299.7|33329.4|33309.4|33319.6|33299.6|382
1689362100000|2023-07-14 19:15:00|33319.9|33299.9|33321.8|33301.8|33325.7|33305.7|33319.2|33299.2|380
1689362400000|2023-07-14 19:20:00|33321.9|33301.9|33331.9|33311.9|33332.2|33312.2|33321.5|33301.5|423
1689362700000|2023-07-14 19:25:00|33332|33312|33342.7|33322.7|33342.7|33322.7|33328.5|33308.5|387
1689363000000|2023-07-14 19:30:00|33344.9|33324.9|33344.1|33324.1|33347.3|33327.3|33339.7|33319.7|480
1689363300000|2023-07-14 19:35:00|33345.1|33325.1|33342.1|33322.1|33348.7|33328.7|33340.9|33320.9|390
1689363600000|2023-07-14 19:40:00|33342|33322|33349|33329|33349.2|33329.2|33341.3|33321.3|384
1689363900000|2023-07-14 19:45:00|33349.1|33329.1|33347.1|33327.1|33352|33332|33345.1|33325.1|494
1689364200000|2023-07-14 19:50:00|33348|33328|33347.5|33327.5|33349.4|33329.4|33342.5|33322.5|476
1689364500000|2023-07-14 19:55:00|33348.7|33328.7|33352.6|33332.6|33355.1|33335.1|33345.8|33325.8|555
1689364800000|2023-07-14 20:00:00|33352.7|33332.7|33370.8|33320.8|33373.2|33336.8|33351.9|33316|517
1689365100000|2023-07-14 20:05:00|33369.3|33319.3|33368.1|33318.1|33375.5|33325.5|33368|33318|244
1689365400000|2023-07-14 20:10:00|33368.2|33318.2|33372.1|33322.1|33372.7|33322.7|33364.5|33314.5|334
1689365700000|2023-07-14 20:15:00|33370.3|33320.3|33357.4|33337.4|33372.3|33338.5|33351.7|33315.4|301
1689366000000|2023-07-14 20:20:00|33356.7|33336.7|33355.5|33335.5|33358.6|33338.6|33352.5|33332.5|208
1689366300000|2023-07-14 20:25:00|33354.6|33334.6|33370.1|33320.1|33373.1|33337.1|33353.8|33316.5|370
1689366600000|2023-07-14 20:30:00|33371.4|33321.4|33369.4|33315.4|33374.8|33321.9|33365.2|33313.6|468
1689366900000|2023-07-14 20:35:00|33369.7|33315.5|33369.8|33312.9|33377.1|33319.7|33364.8|33307.7|370
1689367200000|2023-07-14 20:40:00|33369.7|33313.2|33383.1|33307.8|33388.7|33316.3|33369.7|33303.9|328
1689367500000|2023-07-14 20:45:00|33383.8|33308.5|33400.7|33280.7|33402.9|33308.5|33377.2|33280.5|401
1689367800000|2023-07-14 20:50:00|33401|33281|33394|33274|33402.1|33282.8|33387.7|33270.6|393
1689368100000|2023-07-14 20:55:00|33395|33275|33402.7|33282.7|33411.9|33291.9|33394|33274|308
1689537600000|2023-07-16 20:00:00|33406.3|33261.3|33406.3|33261.3|33406.3|33261.3|33406.3|33261.3|1
1689537900000|2023-07-16 20:05:00|33405.9|33260.9|33405.9|33260.9|33405.9|33260.9|33405.9|33260.9|1
1689538200000|2023-07-16 20:10:00|33385.9|33240.9|33385.9|33240.9|33385.9|33240.9|33385.9|33240.9|1
1689539100000|2023-07-16 20:25:00|33405.9|33260.9|33410.4|33265.4|33410.8|33265.8|33405.9|33260.9|5
1689539400000|2023-07-16 20:30:00|33410|33265|33409.5|33264.5|33410|33265|33409.5|33264.5|6
1689540300000|2023-07-16 20:45:00|33380.5|33235.5|33380.7|33235.7|33380.7|33235.7|33380.5|33235.5|3
1689540600000|2023-07-16 20:50:00|33376.1|33231.1|33376.1|33231.1|33376.1|33231.1|33376.1|33231.1|1
1689540900000|2023-07-16 20:55:00|33380.9|33235.9|33384.9|33239.9|33384.9|33239.9|33380.8|33235.8|3
1689541200000|2023-07-16 21:00:00|33406|33261|33407.5|33262.5|33407.5|33262.5|33405.8|33260.8|4
1689541500000|2023-07-16 21:05:00|33439.6|33299.6|33407.9|33287.9|33439.6|33309.6|33403.3|33283.3|44
1689541800000|2023-07-16 21:10:00|33407.3|33287.3|33379.8|33259.8|33423|33303|33379.2|33259.2|87
1689542100000|2023-07-16 21:15:00|33379.3|33259.3|33388.6|33268.6|33400|33280|33379.1|33259.1|74
1689542400000|2023-07-16 21:20:00|33388.5|33268.5|33392.5|33272.5|33401.9|33281.9|33388.4|33268.4|25
1689542700000|2023-07-16 21:25:00|33392.2|33272.2|33396.3|33276.3|33401.6|33281.6|33388|33268|16
1689543000000|2023-07-16 21:30:00|33388.5|33268.5|33388|33268|33396.1|33276.1|33387.3|33267.3|19
1689543300000|2023-07-16 21:35:00|33395.6|33275.6|33395.7|33275.7|33395.7|33275.7|33395.5|33275.5|3
1689543600000|2023-07-16 21:40:00|33395.6|33275.6|33387.9|33267.9|33395.7|33275.7|33387.8|33267.8|5
1689543900000|2023-07-16 21:45:00|33395.8|33275.8|33376.7|33256.7|33403.2|33283.2|33375.4|33255.4|17
1689544200000|2023-07-16 21:50:00|33388.3|33268.3|33388.3|33268.3|33388.3|33268.3|33373.8|33253.8|16
1689544500000|2023-07-16 21:55:00|33380.6|33260.6|33388.2|33268.2|33388.2|33268.2|33372.9|33252.9|22
1689544800000|2023-07-16 22:00:00|33391.2|33271.2|33378.7|33258.7|33391.2|33271.2|33374|33254|149
1689545100000|2023-07-16 22:05:00|33378.6|33258.6|33378.3|33258.3|33387.9|33267.9|33376.3|33256.3|87
1689545400000|2023-07-16 22:10:00|33376.5|33256.5|33393.1|33273.1|33393.2|33273.2|33375.2|33255.2|148
1689545700000|2023-07-16 22:15:00|33379.1|33274.5|33385.5|33265.5|33388.4|33275.4|33376.4|33264.5|147
1689546000000|2023-07-16 22:20:00|33385.6|33265.6|33370.1|33276|33386.9|33284.9|33350|33263.3|109
1689546300000|2023-07-16 22:25:00|33370|33275.2|33381.3|33261.3|33388.9|33282.8|33349|33260.3|113
1689546600000|2023-07-16 22:30:00|33381.8|33261.8|33368.7|33274.9|33386.6|33280.4|33367.4|33260.8|298
1689546900000|2023-07-16 22:35:00|33369.3|33275|33383.9|33263.9|33385.4|33286.4|33348|33261.9|266
1689547200000|2023-07-16 22:40:00|33382.9|33262.9|33387.9|33267.9|33389|33281.8|33369.2|33262.3|172
1689547500000|2023-07-16 22:45:00|33387.3|33267.3|33371.5|33280.2|33391.6|33282.7|33371.5|33266.6|118
1689547800000|2023-07-16 22:50:00|33372.5|33280.7|33387.6|33267.6|33390.9|33288.5|33352|33266.3|110
1689548100000|2023-07-16 22:55:00|33387.8|33267.8|33391.5|33271.5|33391.6|33282.1|33370.7|33267.2|109
1689548400000|2023-07-16 23:00:00|33372.4|33281|33373.2|33271.6|33387.7|33286.2|33368.5|33264.3|194
1689548700000|2023-07-16 23:05:00|33373.7|33272|33385.5|33267.2|33391.4|33284.1|33372.2|33265.9|155
1689549000000|2023-07-16 23:10:00|33385.6|33266.9|33383.7|33263.7|33387.6|33268.3|33381|33262.6|191
1689549300000|2023-07-16 23:15:00|33383.6|33263.6|33381.8|33261.8|33384|33264|33380.8|33261.1|220
1689549600000|2023-07-16 23:20:00|33381.9|33261.9|33381.3|33261.3|33383.6|33263.6|33379.4|33259.6|178
1689549900000|2023-07-16 23:25:00|33381|33261|33377.2|33257.5|33381.9|33261.9|33376.6|33256.9|160
1689550200000|2023-07-16 23:30:00|33377.1|33257.4|33377.5|33257.5|33378.3|33258.3|33373.7|33253.7|167
1689550500000|2023-07-16 23:35:00|33377.6|33257.6|33347.4|33255.8|33381.1|33261.5|33344.8|33249.9|269
1689550800000|2023-07-16 23:40:00|33347.3|33255.9|33340.2|33254.2|33354.8|33261.8|33340.2|33252.1|397
1689551100000|2023-07-16 23:45:00|33340.4|33254.5|33344.7|33253.4|33351|33256.8|33338.2|33245.3|319
1689551400000|2023-07-16 23:50:00|33344.8|33253.9|33346.4|33254.9|33347.4|33256.8|33341.6|33251.6|376
1689551700000|2023-07-16 23:55:00|33346.8|33255.3|33353.4|33261.3|33369.3|33265.4|33342.8|33248.9|700
1689552000000|2023-07-17 00:00:00|33355.3|33262.7|33363.4|33307|33367.6|33307.7|33330.5|33256.3|695
1689552300000|2023-07-17 00:05:00|33364.5|33306.5|33366.9|33305.7|33369.2|33311|33356.8|33289.1|419
1689552600000|2023-07-17 00:10:00|33367.1|33305.8|33364.3|33310.7|33374.1|33315.4|33363|33305.8|323
1689552900000|2023-07-17 00:15:00|33364.9|33311|33365.8|33312.6|33370.7|33314.7|33360.3|33305.5|311
1689553200000|2023-07-17 00:20:00|33364.7|33312.7|33371.7|33313|33373.2|33317.1|33364.3|33310.3|294
1689553500000|2023-07-17 00:25:00|33369|33313.1|33371.7|33316.1|33375.5|33318.6|33367.6|33312.8|239
1689553800000|2023-07-17 00:30:00|33371.9|33315.9|33372|33312.5|33373.6|33316.1|33365.1|33308.3|292
1689554100000|2023-07-17 00:35:00|33372.3|33313.1|33364.8|33307.9|33374.6|33317.7|33362.6|33306|407
1689554400000|2023-07-17 00:40:00|33363.8|33308.1|33338.3|33270.2|33369.3|33311.2|33336.6|33269.8|469
1689554700000|2023-07-17 00:45:00|33338.4|33280.1|33354.2|33295.7|33358.6|33299|33338.4|33280.1|325
1689555000000|2023-07-17 00:50:00|33354.1|33296|33357|33298.6|33359.5|33302.4|33349.1|33293.8|424
1689555300000|2023-07-17 00:55:00|33357.3|33298.8|33348.2|33280.3|33369.3|33310.4|33346.8|33280.1|521
1689555600000|2023-07-17 01:00:00|33346.7|33280.1|33344.2|33273.5|33346.7|33280.1|33333|33269.1|539
1689555900000|2023-07-17 01:05:00|33341.9|33272.5|33376.6|33317.8|33378.4|33321.2|33340.4|33270.6|493
1689556200000|2023-07-17 01:10:00|33376.7|33318.2|33378.6|33315.6|33379.7|33322.7|33372.6|33315.3|342
1689556500000|2023-07-17 01:15:00|33378.5|33315.4|33369.9|33315.7|33378.7|33321.2|33369.3|33313.9|429
1689556800000|2023-07-17 01:20:00|33370|33315.8|33368|33313.3|33371.6|33317.6|33364.4|33312.3|307
1689557100000|2023-07-17 01:25:00|33367.4|33312.9|33374.1|33318.8|33377.3|33323.4|33367.4|33312.7|424
1689557400000|2023-07-17 01:30:00|33373.9|33319.1|33377.5|33325|33381.6|33327.1|33371.2|33317.7|507
1689557700000|2023-07-17 01:35:00|33377.4|33325.1|33382.1|33332.1|33391.2|33337.3|33374.8|33322|502
1689558000000|2023-07-17 01:40:00|33382|33332|33388.6|33338.6|33391.9|33340.3|33381.5|33329.9|379
1689558300000|2023-07-17 01:45:00|33388.3|33338.3|33386.1|33333.8|33388.9|33338.7|33382.6|33331.3|469
1689558600000|2023-07-17 01:50:00|33386|33333.6|33386.1|33335|33389.6|33338.9|33381.7|33331.3|384
1689558900000|2023-07-17 01:55:00|33386.5|33334.1|33393.9|33343.9|33394.8|33344.4|33384.2|33332.9|379
1689559200000|2023-07-17 02:00:00|33400.6|33347.9|33392.3|33340.9|33410|33352.9|33389.1|33338.2|558
1689559500000|2023-07-17 02:05:00|33392.2|33339.4|33382.3|33329.9|33392.2|33339.6|33379.1|33328.5|404
1689559800000|2023-07-17 02:10:00|33381|33331|33379.1|33326.2|33382.2|33331.2|33374.3|33323|429
1689560100000|2023-07-17 02:15:00|33378.5|33325.8|33380.6|33327.5|33382.3|33330.7|33375.7|33324.8|276
1689560400000|2023-07-17 02:20:00|33380.2|33327.7|33375.4|33325.4|33381.3|33330.8|33373.7|33322.3|385
1689560700000|2023-07-17 02:25:00|33375.5|33325.5|33374.3|33317.1|33377.8|33325.7|33368.9|33314.2|333
1689561000000|2023-07-17 02:30:00|33373.2|33321.2|33379.7|33321.2|33380.3|33328.1|33370.7|33313.9|416
1689561300000|2023-07-17 02:35:00|33380.6|33322.1|33375.7|33321|33382.2|33324.6|33371.2|33318.3|323
1689561600000|2023-07-17 02:40:00|33375.1|33320.4|33376.5|33318.5|33379.3|33321.2|33369.7|33316.8|323
1689561900000|2023-07-17 02:45:00|33375.8|33318.4|33369.5|33312.9|33377.6|33323.7|33369.5|33312.6|281
1689562200000|2023-07-17 02:50:00|33369.4|33317.6|33357.7|33301.3|33371.2|33317.6|33357.4|33301.3|382
1689562500000|2023-07-17 02:55:00|33358|33301.6|33361.6|33305.3|33366.3|33307|33356.8|33299.4|336
1689562800000|2023-07-17 03:00:00|33362.1|33305.5|33359.2|33301.2|33362.8|33306.3|33356.4|33299.8|304
1689563100000|2023-07-17 03:05:00|33358.8|33301.3|33355.1|33299.4|33361.6|33307.7|33355.1|33298.6|294
1689563400000|2023-07-17 03:10:00|33354.8|33299.1|33367.1|33308.1|33368.1|33309.9|33354.1|33297.7|304
1689563700000|2023-07-17 03:15:00|33367.7|33307.9|33360.6|33304.3|33368.8|33312.2|33359.1|33302.7|326
1689564000000|2023-07-17 03:20:00|33359.9|33303.7|33363|33304.4|33363|33304.4|33352.4|33299.7|326
1689564300000|2023-07-17 03:25:00|33362.7|33304.5|33363.5|33307.6|33366.9|33312.8|33360.3|33303|347
1689564600000|2023-07-17 03:30:00|33362.5|33306.8|33362.9|33304.5|33364.1|33311.5|33359.4|33303|369
1689564900000|2023-07-17 03:35:00|33362.8|33304.3|33359.6|33301.8|33363.2|33305.6|33357|33301.6|395
1689565200000|2023-07-17 03:40:00|33359.5|33301.4|33363.5|33308.5|33367|33311.9|33356.8|33298.6|345
1689565500000|2023-07-17 03:45:00|33363.7|33308.7|33359.1|33304.3|33365.4|33313.1|33358.8|33297.1|257
1689565800000|2023-07-17 03:50:00|33358.3|33304.2|33361.6|33304|33363.7|33309.2|33350.7|33299.3|317
1689566100000|2023-07-17 03:55:00|33361.2|33303.9|33362.8|33307.3|33365|33310.2|33356.4|33303.2|357
1689566400000|2023-07-17 04:00:00|33362.6|33307.2|33372.4|33312.6|33374.6|33316.2|33362.6|33307.1|321
1689566700000|2023-07-17 04:05:00|33372.2|33312.5|33373.1|33315.6|33374.4|33315.7|33367.3|33311.4|286
1689567000000|2023-07-17 04:10:00|33373|33315.5|33376.4|33316|33379.4|33321|33372.9|33314.6|289
1689567300000|2023-07-17 04:15:00|33376.1|33315.3|33376.4|33317.8|33379.4|33319.6|33373.4|33315.1|220
1689567600000|2023-07-17 04:20:00|33376.5|33317.9|33372.4|33312.4|33376.9|33320.8|33369.1|33310.6|280
1689567900000|2023-07-17 04:25:00|33372.2|33312|33369|33312.8|33375.6|33314.7|33367.8|33310.6|344
1689568200000|2023-07-17 04:30:00|33369.9|33313|33372|33312.8|33372.7|33315|33362.5|33309.6|322
1689568500000|2023-07-17 04:35:00|33372.2|33312.9|33370.6|33313.7|33374.6|33319|33365.3|33310.9|344
1689568800000|2023-07-17 04:40:00|33370.8|33314.2|33369.8|33310.9|33373.8|33315|33364.2|33309.6|527
1689569100000|2023-07-17 04:45:00|33369.4|33310.7|33367.8|33312.4|33372.9|33314.9|33363.4|33309|311
1689569400000|2023-07-17 04:50:00|33363.9|33312.3|33366.1|33307.6|33368.7|33312.4|33359.7|33305.9|410
1689569700000|2023-07-17 04:55:00|33366.2|33307|33355.2|33300|33366.5|33309.6|33354.9|33296.5|373
1689570000000|2023-07-17 05:00:00|33355|33299.5|33350.8|33300.8|33356|33303.9|33349.6|33297.7|278
1689570300000|2023-07-17 05:05:00|33350.9|33300.9|33352.3|33302.3|33355.5|33305.5|33349.9|33299.9|247
1689570600000|2023-07-17 05:10:00|33352.5|33302.5|33348.2|33298.2|33352.8|33302.8|33346.6|33296.6|241
1689570900000|2023-07-17 05:15:00|33348.3|33298.3|33347.5|33297.5|33351|33299.7|33345.9|33295.9|264
1689571200000|2023-07-17 05:20:00|33347.7|33297.7|33347.4|33297.4|33349.7|33299|33346.4|33296.4|252
1689571500000|2023-07-17 05:25:00|33347.2|33297.2|33351.3|33301.3|33352.8|33302.8|33347.1|33297.1|349
1689571800000|2023-07-17 05:30:00|33351.2|33301.2|33348.6|33297.9|33351.2|33301.2|33341.2|33291.2|411
1689572100000|2023-07-17 05:35:00|33349|33297.8|33355.4|33304.5|33355.8|33305|33347.2|33296.1|433
1689572400000|2023-07-17 05:40:00|33355.1|33304.1|33359.8|33309.8|33360.6|33309.9|33354.7|33303.4|372
1689572700000|2023-07-17 05:45:00|33359.4|33309.4|33350.4|33299.8|33362.7|33312.7|33348.8|33298.5|384
1689573000000|2023-07-17 05:50:00|33349.7|33299.9|33345.3|33295.3|33349.7|33299.9|33339.2|33289.2|372
1689573300000|2023-07-17 05:55:00|33345|33295|33331.4|33280.4|33346.3|33295|33317.7|33267|610
1689573600000|2023-07-17 06:00:00|33329.7|33279.7|33318.5|33298.5|33335.6|33307.6|33310.1|33279|502
1689573900000|2023-07-17 06:05:00|33321.3|33301.3|33334.8|33314.8|33335.1|33315.1|33320.8|33300.8|399
1689574200000|2023-07-17 06:10:00|33334.9|33314.9|33329|33309|33336.2|33316.2|33325.2|33305.2|360
1689574500000|2023-07-17 06:15:00|33329.1|33309.1|33348|33328|33353.6|33333.6|33329.1|33309.1|393
1689574800000|2023-07-17 06:20:00|33347.6|33327.6|33338.7|33318.7|33348.9|33328.9|33331.8|33311.8|323
1689575100000|2023-07-17 06:25:00|33338.6|33318.6|33329.8|33309.8|33338.8|33318.8|33324.8|33304.8|373
1689575400000|2023-07-17 06:30:00|33329.9|33309.9|33337.3|33317.3|33347.5|33327.5|33327.5|33307.5|525
1689575700000|2023-07-17 06:35:00|33337.2|33317.2|33359.4|33339.4|33359.9|33339.9|33328.1|33308.1|469
1689576000000|2023-07-17 06:40:00|33359.2|33339.2|33313.8|33293.8|33359.4|33339.4|33313.8|33293.8|401
1689576300000|2023-07-17 06:45:00|33314.2|33294.2|33294.6|33274.6|33326.8|33306.8|33293.7|33273.7|652
1689576600000|2023-07-17 06:50:00|33294.9|33274.9|33310.9|33290.9|33313.1|33293.1|33290.4|33270.4|449
1689576900000|2023-07-17 06:55:00|33311.5|33291.5|33309.7|33289.7|33314.2|33294.2|33307.5|33287.5|322
1689577200000|2023-07-17 07:00:00|33310|33290|33308.2|33288.2|33315.1|33295.1|33302.5|33282.5|569
1689577500000|2023-07-17 07:05:00|33307.9|33287.9|33295.2|33275.2|33321.3|33301.3|33293.5|33273.5|582
1689577800000|2023-07-17 07:10:00|33295.3|33275.3|33296.2|33276.2|33304|33284|33288.5|33268.5|480
1689578100000|2023-07-17 07:15:00|33295.6|33275.6|33299.8|33279.8|33304.4|33284.4|33285.6|33265.6|514
1689578400000|2023-07-17 07:20:00|33299.9|33279.9|33298.8|33278.8|33308.9|33288.9|33297.6|33277.6|339
1689578700000|2023-07-17 07:25:00|33298.9|33278.9|33260.5|33240.5|33303|33283|33258.7|33238.7|367
1689579000000|2023-07-17 07:30:00|33260.4|33240.4|33273.9|33253.9|33278|33258|33258.4|33238.4|365
1689579300000|2023-07-17 07:35:00|33273.8|33253.8|33283.6|33263.6|33283.6|33263.6|33268.6|33248.6|283
1689579600000|2023-07-17 07:40:00|33283.8|33263.8|33287.3|33267.3|33292|33272|33281.6|33261.6|307
1689579900000|2023-07-17 07:45:00|33286.9|33266.9|33282.1|33262.1|33289.4|33269.4|33281.1|33261.1|298
1689580200000|2023-07-17 07:50:00|33282.4|33262.4|33256.1|33236.1|33283.5|33263.5|33254.9|33234.9|310
1689580500000|2023-07-17 07:55:00|33256|33236|33236|33216|33256|33236|33235.9|33215.9|313
1689580800000|2023-07-17 08:00:00|33235.8|33215.8|33233.4|33213.4|33240.1|33220.1|33218.3|33198.3|505
1689581100000|2023-07-17 08:05:00|33234|33214|33231|33211|33239.1|33219.1|33220.2|33200.2|391
1689581400000|2023-07-17 08:10:00|33231.1|33211.1|33225.6|33205.6|33233|33213|33224.4|33204.4|352
1689581700000|2023-07-17 08:15:00|33226|33206|33239.6|33219.6|33240|33220|33226|33206|358
1689582000000|2023-07-17 08:20:00|33238.7|33218.7|33249.5|33229.5|33257.3|33237.3|33238.6|33218.6|387
1689582300000|2023-07-17 08:25:00|33250.5|33230.5|33245.4|33225.4|33261.8|33241.8|33242.9|33222.9|427
1689582600000|2023-07-17 08:30:00|33245.6|33225.6|33229.9|33209.9|33247.2|33227.2|33229.6|33209.6|439
1689582900000|2023-07-17 08:35:00|33230.3|33210.3|33219.7|33199.7|33231.9|33211.9|33211.8|33191.8|379
1689583200000|2023-07-17 08:40:00|33219.4|33199.4|33217.7|33197.7|33224|33204|33215.4|33195.4|481
1689583500000|2023-07-17 08:45:00|33218.6|33198.6|33226.6|33206.6|33227.9|33207.9|33213.1|33193.1|459
1689583800000|2023-07-17 08:50:00|33226.8|33206.8|33244.1|33224.1|33246.9|33226.9|33217.7|33197.7|414
1689584100000|2023-07-17 08:55:00|33243.4|33223.4|33252.2|33232.2|33261.7|33241.7|33241.3|33221.3|561
1689584400000|2023-07-17 09:00:00|33252.5|33232.5|33237.2|33217.2|33252.6|33232.6|33233.7|33213.7|413
1689584700000|2023-07-17 09:05:00|33236.9|33216.9|33239.7|33219.7|33239.7|33219.7|33222.9|33202.9|407
1689585000000|2023-07-17 09:10:00|33240.1|33220.1|33230|33210|33243.2|33223.2|33221.9|33201.9|392
1689585300000|2023-07-17 09:15:00|33229.8|33209.8|33249.5|33229.5|33250.9|33230.9|33229.4|33209.4|408
1689585600000|2023-07-17 09:20:00|33249|33229|33259.5|33239.5|33262|33242|33241.5|33221.5|362
1689585900000|2023-07-17 09:25:00|33259.7|33239.7|33251.6|33231.6|33267.4|33247.4|33248.7|33228.7|347
1689586200000|2023-07-17 09:30:00|33251.7|33231.7|33254.4|33234.4|33258.7|33238.7|33248|33228|312
1689586500000|2023-07-17 09:35:00|33254.6|33234.6|33247.7|33227.7|33256.5|33236.5|33243.7|33223.7|278
1689586800000|2023-07-17 09:40:00|33247.8|33227.8|33242.8|33222.8|33249.6|33229.6|33237.7|33217.7|300
1689587100000|2023-07-17 09:45:00|33242.9|33222.9|33266.7|33246.7|33268.6|33248.6|33240.7|33220.7|403
1689587400000|2023-07-17 09:50:00|33266.8|33246.8|33248.5|33228.5|33268.1|33248.1|33247.1|33227.1|377
1689587700000|2023-07-17 09:55:00|33248|33228|33214.8|33194.8|33248.1|33228.1|33211.7|33191.7|454
1689588000000|2023-07-17 10:00:00|33214.9|33194.9|33204.5|33184.5|33232.5|33212.5|33188.7|33168.7|485
1689588300000|2023-07-17 10:05:00|33205.1|33185.1|33214.1|33194.1|33214.8|33194.8|33196.1|33176.1|342
1689588600000|2023-07-17 10:10:00|33214.5|33194.5|33211.6|33191.6|33216.5|33196.5|33207.5|33187.5|343
1689588900000|2023-07-17 10:15:00|33211.7|33191.7|33220.5|33200.5|33225.6|33205.6|33209.1|33189.1|317
1689589200000|2023-07-17 10:20:00|33220.8|33200.8|33214.1|33194.1|33221.6|33201.6|33211.8|33191.8|286
1689589500000|2023-07-17 10:25:00|33214.2|33194.2|33202.8|33182.8|33221.6|33201.6|33202.8|33182.8|324
1689589800000|2023-07-17 10:30:00|33203.1|33183.1|33192.2|33172.2|33204.4|33184.4|33184.5|33164.5|390
1689590100000|2023-07-17 10:35:00|33192.1|33172.1|33222.9|33202.9|33224|33204|33191.6|33171.6|407
1689590400000|2023-07-17 10:40:00|33222.8|33202.8|33224.4|33204.4|33226.8|33206.8|33214.7|33194.7|445
1689590700000|2023-07-17 10:45:00|33225.6|33205.6|33227.8|33207.8|33229|33209|33216.6|33196.6|401
1689591000000|2023-07-17 10:50:00|33227.9|33207.9|33226|33206|33231.9|33211.9|33224.2|33204.2|309
1689591300000|2023-07-17 10:55:00|33227.6|33207.6|33227.4|33207.4|33235.5|33215.5|33225.3|33205.3|433
1689591600000|2023-07-17 11:00:00|33227.5|33207.5|33226.8|33206.8|33233.5|33213.5|33224.3|33204.3|329
1689591900000|2023-07-17 11:05:00|33226.5|33206.5|33217.4|33197.4|33227.8|33207.8|33217.4|33197.4|297
1689592200000|2023-07-17 11:10:00|33218.6|33198.6|33202.3|33182.3|33220.3|33200.3|33200.4|33180.4|327
1689592500000|2023-07-17 11:15:00|33202.4|33182.4|33207.9|33187.9|33207.9|33187.9|33196.2|33176.2|227
1689592800000|2023-07-17 11:20:00|33207.8|33187.8|33207.4|33187.4|33209.5|33189.5|33201.2|33181.2|343
1689593100000|2023-07-17 11:25:00|33206.7|33186.7|33202.1|33182.1|33208.2|33188.2|33200.7|33180.7|307
1689593400000|2023-07-17 11:30:00|33202.9|33182.9|33203.9|33183.9|33205.2|33185.2|33197.4|33177.4|343
1689593700000|2023-07-17 11:35:00|33204.2|33184.2|33203.9|33183.9|33205.4|33185.4|33199.1|33179.1|326
1689594000000|2023-07-17 11:40:00|33203.4|33183.4|33195.4|33175.4|33205.1|33185.1|33189.8|33169.8|342
1689594300000|2023-07-17 11:45:00|33195.1|33175.1|33195.5|33175.5|33196.3|33176.3|33190.7|33170.7|320
1689594600000|2023-07-17 11:50:00|33195.9|33175.9|33228.6|33208.6|33241.9|33221.9|33195.2|33175.2|467
1689594900000|2023-07-17 11:55:00|33229|33209|33201.2|33181.2|33230.3|33210.3|33196.9|33176.9|509
1689595200000|2023-07-17 12:00:00|33201.8|33181.8|33203.8|33183.8|33204.4|33184.4|33191.8|33171.8|416
1689595500000|2023-07-17 12:05:00|33203.9|33183.9|33229|33209|33229|33209|33200.2|33180.2|481
1689595800000|2023-07-17 12:10:00|33229.1|33209.1|33225.7|33205.7|33241.6|33221.6|33225.6|33205.6|438
1689596100000|2023-07-17 12:15:00|33225.8|33205.8|33227.5|33207.5|33241.7|33221.7|33220|33200|448
1689596400000|2023-07-17 12:20:00|33226.9|33206.9|33242.8|33222.8|33246.5|33226.5|33224.9|33204.9|557
1689596700000|2023-07-17 12:25:00|33242.7|33222.7|33237.4|33187.4|33242.7|33222.7|33218.7|33185.4|512
1689597000000|2023-07-17 12:30:00|33239.9|33189.9|33220.6|33200.6|33252.5|33217.3|33217.2|33189.9|769
1689597300000|2023-07-17 12:35:00|33219.7|33199.7|33230.3|33210.3|33230.3|33210.3|33219.7|33199.7|620
1689597600000|2023-07-17 12:40:00|33230|33210|33233.6|33213.6|33239.5|33219.5|33226.1|33206.1|644
1689597900000|2023-07-17 12:45:00|33233.5|33213.5|33272.6|33252.6|33273.7|33253.7|33232.7|33212.7|690
1689598200000|2023-07-17 12:50:00|33272.8|33252.8|33264.4|33244.4|33274.2|33254.2|33254.7|33234.7|732
1689598500000|2023-07-17 12:55:00|33264.6|33244.6|33225|33205|33265.3|33245.3|33224.3|33204.3|686
1689598800000|2023-07-17 13:00:00|33224.9|33204.9|33219.9|33199.9|33241.6|33221.6|33209.9|33189.9|651
1689599100000|2023-07-17 13:05:00|33219.8|33199.8|33221.1|33201.1|33224.3|33204.3|33217.1|33197.1|540
1689599400000|2023-07-17 13:10:00|33221|33201|33231.5|33211.5|33234.7|33214.7|33220.5|33200.5|490
1689599700000|2023-07-17 13:15:00|33231.2|33211.2|33232.7|33212.7|33238.2|33218.2|33229.4|33209.4|358
1689600000000|2023-07-17 13:20:00|33231.6|33211.6|33278.6|33258.6|33282.5|33262.5|33217.3|33197.3|500
1689600300000|2023-07-17 13:25:00|33278.3|33258.3|33310.5|33290.5|33317.5|33297.5|33276.5|33256.5|550
1689600600000|2023-07-17 13:30:00|33310.1|33290.1|33361.9|33341.9|33362.6|33342.6|33302|33282|894
1689600900000|2023-07-17 13:35:00|33362|33342|33367.6|33347.6|33380.6|33360.6|33359.7|33339.7|659
1689601200000|2023-07-17 13:40:00|33365.2|33345.2|33413.2|33393.2|33432.9|33412.9|33355.3|33335.3|724
1689601500000|2023-07-17 13:45:00|33413.6|33393.6|33395.5|33375.5|33423.8|33403.8|33369.8|33349.8|799
1689601800000|2023-07-17 13:50:00|33396.2|33376.2|33375.7|33355.7|33397.3|33377.3|33364.3|33344.3|547
1689602100000|2023-07-17 13:55:00|33375.8|33355.8|33344.4|33324.4|33375.9|33355.9|33321.4|33301.4|613
1689602400000|2023-07-17 14:00:00|33344.5|33324.5|33338.6|33318.6|33350.6|33330.6|33330.8|33310.8|694
1689602700000|2023-07-17 14:05:00|33338.9|33318.9|33361.1|33341.1|33364.7|33344.7|33338.9|33318.9|595
1689603000000|2023-07-17 14:10:00|33361|33341|33342.8|33322.8|33370|33350|33336.7|33316.7|574
1689603300000|2023-07-17 14:15:00|33342.7|33322.7|33345.9|33325.9|33347.6|33327.6|33329.3|33309.3|449
1689603600000|2023-07-17 14:20:00|33345.7|33325.7|33343.4|33323.4|33351.4|33331.4|33338.1|33318.1|480
1689603900000|2023-07-17 14:25:00|33343.3|33323.3|33365|33345|33365.3|33345.3|33337.2|33317.2|487
1689604200000|2023-07-17 14:30:00|33364.7|33344.7|33359.4|33339.4|33370.5|33350.5|33350.7|33330.7|524
1689604500000|2023-07-17 14:35:00|33359.3|33339.3|33344|33324|33371.4|33351.4|33344|33324|624
1689604800000|2023-07-17 14:40:00|33344.4|33324.4|33329.1|33309.1|33346.5|33326.5|33326.9|33306.9|494
1689605100000|2023-07-17 14:45:00|33329.3|33309.3|33308|33288|33332|33312|33299.2|33279.2|606
1689605400000|2023-07-17 14:50:00|33308.2|33288.2|33297.2|33277.2|33314.1|33294.1|33287|33267|645
1689605700000|2023-07-17 14:55:00|33297.4|33277.4|33306.3|33286.3|33310.6|33290.6|33294|33274|595
1689606000000|2023-07-17 15:00:00|33306|33286|33309.5|33289.5|33309.6|33289.6|33294.7|33274.7|542
1689606300000|2023-07-17 15:05:00|33309.6|33289.6|33317.9|33297.9|33319.9|33299.9|33302.8|33282.8|434
1689606600000|2023-07-17 15:10:00|33318|33298|33307.1|33287.1|33321.2|33301.2|33307.1|33287.1|452
1689606900000|2023-07-17 15:15:00|33307.2|33287.2|33302.6|33282.6|33311.7|33291.7|33302.2|33282.2|395
1689607200000|2023-07-17 15:20:00|33302.5|33282.5|33297.7|33277.7|33307.1|33287.1|33296.9|33276.9|331
1689607500000|2023-07-17 15:25:00|33297.4|33277.4|33285.1|33265.1|33298.1|33278.1|33284|33264|415
1689607800000|2023-07-17 15:30:00|33284.8|33264.8|33288.8|33268.8|33297.1|33277.1|33282.7|33262.7|411
1689608100000|2023-07-17 15:35:00|33288.7|33268.7|33287.7|33267.7|33291.9|33271.9|33271.4|33251.4|382
1689608400000|2023-07-17 15:40:00|33287.6|33267.6|33295|33275|33298.3|33278.3|33285.8|33265.8|305
1689608700000|2023-07-17 15:45:00|33294.4|33274.4|33294.3|33274.3|33298.8|33278.8|33291.2|33271.2|307
1689609000000|2023-07-17 15:50:00|33294.4|33274.4|33292.3|33272.3|33297.9|33277.9|33286.6|33266.6|359
1689609300000|2023-07-17 15:55:00|33292.2|33272.2|33288.5|33268.5|33296|33276|33286.1|33266.1|257
1689609600000|2023-07-17 16:00:00|33288.3|33268.3|33279.9|33259.9|33288.4|33268.4|33279.9|33259.9|277
1689609900000|2023-07-17 16:05:00|33280|33260|33277.2|33257.2|33283.5|33263.5|33274.8|33254.8|297
1689610200000|2023-07-17 16:10:00|33278.8|33258.8|33287.3|33267.3|33291|33271|33278.8|33258.8|259
1689610500000|2023-07-17 16:15:00|33287.2|33267.2|33291.9|33271.9|33294.8|33274.8|33286|33266|242
1689610800000|2023-07-17 16:20:00|33291.6|33271.6|33290.9|33270.9|33295|33275|33287.5|33267.5|271
1689611100000|2023-07-17 16:25:00|33290.8|33270.8|33291.5|33271.5|33291.8|33271.8|33285|33265|307
1689611400000|2023-07-17 16:30:00|33290.8|33270.8|33287|33267|33295|33275|33287|33267|216
1689611700000|2023-07-17 16:35:00|33287.2|33267.2|33293.1|33273.1|33303.4|33283.4|33286.8|33266.8|277
1689612000000|2023-07-17 16:40:00|33292.9|33272.9|33289.8|33269.8|33301.1|33281.1|33287.9|33267.9|298
1689612300000|2023-07-17 16:45:00|33289.5|33269.5|33286.2|33266.2|33289.9|33269.9|33285.2|33265.2|210
1689612600000|2023-07-17 16:50:00|33287.1|33267.1|33285.9|33265.9|33289.9|33269.9|33285.7|33265.7|205
1689612900000|2023-07-17 16:55:00|33286|33266|33285.5|33265.5|33289.8|33269.8|33283.4|33263.4|369
1689613200000|2023-07-17 17:00:00|33285.4|33265.4|33278.9|33258.9|33287|33267|33278.5|33258.5|603
1689613500000|2023-07-17 17:05:00|33278.8|33258.8|33277.6|33257.6|33283.2|33263.2|33275.8|33255.8|372
1689613800000|2023-07-17 17:10:00|33277.5|33257.5|33272.8|33252.8|33277.5|33257.5|33270.2|33250.2|333
1689614100000|2023-07-17 17:15:00|33272.6|33252.6|33271.8|33251.8|33275.8|33255.8|33270.9|33250.9|351
1689614400000|2023-07-17 17:20:00|33272.1|33252.1|33277.6|33257.6|33281.1|33261.1|33270.8|33250.8|395
1689614700000|2023-07-17 17:25:00|33277.4|33257.4|33282|33262|33285.5|33265.5|33277.1|33257.1|463
1689615000000|2023-07-17 17:30:00|33283.7|33263.7|33284.2|33264.2|33286.9|33266.9|33277.9|33257.9|585
1689615300000|2023-07-17 17:35:00|33284.3|33264.3|33277|33257|33285.9|33265.9|33273.9|33253.9|535
1689615600000|2023-07-17 17:40:00|33277.6|33257.6|33262.3|33242.3|33278.5|33258.5|33260|33240|684
1689615900000|2023-07-17 17:45:00|33261.7|33241.7|33252.1|33232.1|33264.2|33244.2|33249.1|33229.1|513
1689616200000|2023-07-17 17:50:00|33251.7|33231.7|33270.3|33250.3|33270.3|33250.3|33250.6|33230.6|466
1689616500000|2023-07-17 17:55:00|33270.2|33250.2|33268.2|33248.2|33275.4|33255.4|33264.4|33244.4|479
1689616800000|2023-07-17 18:00:00|33266.9|33246.9|33263.7|33243.7|33271.1|33251.1|33260|33240|582
1689617100000|2023-07-17 18:05:00|33263.8|33243.8|33265.6|33245.6|33268.1|33248.1|33259.9|33239.9|558
1689617400000|2023-07-17 18:10:00|33265.8|33245.8|33268.7|33248.7|33270.2|33250.2|33263.3|33243.3|358
1689617700000|2023-07-17 18:15:00|33268.8|33248.8|33267.6|33247.6|33272.5|33252.5|33262.9|33242.9|380
1689618000000|2023-07-17 18:20:00|33267.4|33247.4|33264.2|33244.2|33269.2|33249.2|33262.3|33242.3|517
1689618300000|2023-07-17 18:25:00|33263.6|33243.6|33266.4|33246.4|33271.3|33251.3|33263.1|33243.1|551
1689618600000|2023-07-17 18:30:00|33266.3|33246.3|33267.9|33247.9|33270.7|33250.7|33263.1|33243.1|589
1689618900000|2023-07-17 18:35:00|33266.8|33246.8|33273.1|33253.1|33275.7|33255.7|33262.5|33242.5|482
1689619200000|2023-07-17 18:40:00|33274|33254|33266.6|33246.6|33275.3|33255.3|33265.1|33245.1|436
1689619500000|2023-07-17 18:45:00|33266.9|33246.9|33271.7|33251.7|33276.1|33256.1|33266.4|33246.4|463
1689619800000|2023-07-17 18:50:00|33271.4|33251.4|33258.8|33238.8|33272.2|33252.2|33256.3|33236.3|503
1689620100000|2023-07-17 18:55:00|33258.3|33238.3|33260.1|33240.1|33264.9|33244.9|33253.1|33233.1|582
1689620400000|2023-07-17 19:00:00|33259.6|33239.6|33253.7|33233.7|33260.8|33240.8|33253.3|33233.3|362
1689620700000|2023-07-17 19:05:00|33253.6|33233.6|33253.3|33233.3|33256.8|33236.8|33252.2|33232.2|266
1689621000000|2023-07-17 19:10:00|33253.2|33233.2|33256.3|33236.3|33257.9|33237.9|33252.7|33232.7|195
1689621300000|2023-07-17 19:15:00|33256.4|33236.4|33254.5|33234.5|33257.2|33237.2|33252|33232|326
1689621600000|2023-07-17 19:20:00|33254.6|33234.6|33252.2|33232.2|33255.5|33235.5|33250.8|33230.8|301
1689621900000|2023-07-17 19:25:00|33252.6|33232.6|33254.1|33234.1|33255.2|33235.2|33251.4|33231.4|196
1689622200000|2023-07-17 19:30:00|33254.6|33234.6|33257.3|33237.3|33262.7|33242.7|33249.7|33229.7|400
1689622500000|2023-07-17 19:35:00|33257.5|33237.5|33258.2|33238.2|33260.8|33240.8|33257|33237|510
1689622800000|2023-07-17 19:40:00|33258.1|33238.1|33258.6|33238.6|33261.4|33241.4|33256|33236|472
1689623100000|2023-07-17 19:45:00|33258.3|33238.3|33253.6|33233.6|33260|33240|33246.6|33226.6|513
1689623400000|2023-07-17 19:50:00|33251.9|33231.9|33254.6|33234.6|33258.2|33238.2|33251.7|33231.7|497
1689623700000|2023-07-17 19:55:00|33254.7|33234.7|33253.6|33233.6|33262.1|33242.1|33251.8|33231.8|552
1689624000000|2023-07-17 20:00:00|33254.4|33234.4|33266.2|33246.2|33272.7|33252.7|33251.9|33231.9|719
1689624300000|2023-07-17 20:05:00|33265.2|33245.2|33272.5|33252.5|33274.5|33254.5|33264.5|33244.5|720
1689624600000|2023-07-17 20:10:00|33272.9|33252.9|33274.7|33254.7|33276.7|33256.7|33271.6|33251.6|776
1689624900000|2023-07-17 20:15:00|33274.9|33254.9|33274.6|33254.6|33276.6|33256.6|33273.2|33253.2|497
1689625200000|2023-07-17 20:20:00|33274.7|33254.7|33289.6|33239.6|33291.3|33257.2|33273.3|33238.3|378
1689625500000|2023-07-17 20:25:00|33289.3|33239.3|33287.2|33237.2|33290.5|33240.5|33285.3|33235.3|410
1689625800000|2023-07-17 20:30:00|33285.9|33235.9|33286.1|33232|33288.1|33237.5|33283.3|33231.4|258
1689626100000|2023-07-17 20:35:00|33285.9|33233.2|33282.9|33230.4|33287.2|33234.7|33280.3|33229.4|305
1689626400000|2023-07-17 20:40:00|33283|33230.3|33278.4|33221.4|33286|33232.5|33278.3|33221.1|280
1689626700000|2023-07-17 20:45:00|33278.5|33225.9|33283.8|33217.5|33285.8|33232.6|33275.4|33216.6|286
1689627000000|2023-07-17 20:50:00|33284.4|33217.4|33288.6|33219.8|33290.6|33230|33283|33217.4|212
1689627300000|2023-07-17 20:55:00|33288.5|33219.1|33324|33204|33325.5|33225|33284.6|33194.8|388
1689627600000|2023-07-17 21:00:00|33319.6|33199.6|33318.4|33198.4|33325.3|33205.3|33301.2|33181.2|82
1689627900000|2023-07-17 21:05:00|33308.7|33188.7|33314|33194|33315.8|33195.8|33304.6|33184.6|65
1689628200000|2023-07-17 21:10:00|33315|33195|33318.4|33198.4|33322.8|33202.8|33309.6|33189.6|92
1689628500000|2023-07-17 21:15:00|33318.5|33198.5|33319|33199|33319.6|33199.6|33317.8|33197.8|53
1689628800000|2023-07-17 21:20:00|33318.9|33198.9|33317.7|33197.7|33318.9|33198.9|33312.6|33192.6|39
1689629100000|2023-07-17 21:25:00|33317.6|33197.6|33318|33198|33321.1|33201.1|33316.1|33196.1|52
1689629400000|2023-07-17 21:30:00|33318.2|33198.2|33315.9|33195.9|33319.8|33199.8|33311.4|33191.4|140
1689629700000|2023-07-17 21:35:00|33316.4|33196.4|33317|33197|33318.8|33198.8|33314.7|33194.7|126
1689630000000|2023-07-17 21:40:00|33315.8|33195.8|33318|33198|33318.7|33198.7|33314.8|33194.8|96
1689630300000|2023-07-17 21:45:00|33316.7|33196.7|33317|33197|33318.8|33198.8|33313.3|33193.3|125
1689630600000|2023-07-17 21:50:00|33316.9|33196.9|33317.2|33197.2|33329.3|33209.3|33316.5|33196.5|143
1689630900000|2023-07-17 21:55:00|33316.9|33196.9|33326.1|33206.1|33328.5|33208.5|33312.6|33192.6|226
1689631200000|2023-07-17 22:00:00|33326|33206|33318.3|33198.3|33327.1|33211.5|33311|33194.3|305
1689631500000|2023-07-17 22:05:00|33318.5|33198.5|33316|33210.4|33320.9|33221.6|33294|33193.6|122
1689631800000|2023-07-17 22:10:00|33316.6|33211.1|33323.8|33203.8|33324.6|33216.9|33308.8|33200.5|249
1689632100000|2023-07-17 22:15:00|33323.9|33203.9|33318.5|33213.9|33325.7|33216.7|33308|33201.5|211
1689632400000|2023-07-17 22:20:00|33319|33213|33324.6|33204.6|33326.8|33214.3|33314.4|33203.1|184
1689632700000|2023-07-17 22:25:00|33324.5|33204.5|33321.9|33203.5|33326.4|33215.6|33314.3|33202.7|138
1689633000000|2023-07-17 22:30:00|33322.7|33202.7|33322.6|33202.6|33326.5|33215.2|33312.3|33202.6|135
1689633300000|2023-07-17 22:35:00|33322.5|33202.5|33313.2|33212.1|33323.3|33216.1|33308.4|33200.2|188
1689633600000|2023-07-17 22:40:00|33312.7|33211.5|33323.4|33203.4|33323.4|33215.8|33306.5|33198.7|185
1689633900000|2023-07-17 22:45:00|33323.6|33203.6|33326.9|33206.9|33328.2|33214.8|33306.7|33196.9|159
1689634200000|2023-07-17 22:50:00|33325.6|33205.6|33316.3|33213.6|33328.1|33222|33310.4|33203.8|140
1689634500000|2023-07-17 22:55:00|33316.6|33205.6|33327.5|33207.5|33328.4|33229.3|33304|33202.7|141
1689634800000|2023-07-17 23:00:00|33327.6|33207.6|33322.8|33214.3|33329.3|33229.3|33309.4|33204.8|314
1689635100000|2023-07-17 23:05:00|33322.7|33214.4|33315|33229.1|33323.3|33229.3|33307.6|33213.9|278
1689635400000|2023-07-17 23:10:00|33315.9|33230.2|33323.8|33212.7|33327|33231.1|33303.2|33206|250
1689635700000|2023-07-17 23:15:00|33323.9|33215.3|33314.9|33223.9|33328.7|33232.5|33303.8|33202.4|251
1689636000000|2023-07-17 23:20:00|33323.7|33213.6|33318.3|33216.8|33325.5|33225|33310.6|33203.5|180
1689636300000|2023-07-17 23:25:00|33311.9|33216.9|33311.2|33221.1|33319.4|33222|33310.3|33216.9|170
1689636600000|2023-07-17 23:30:00|33310.8|33221.3|33311.6|33219.7|33323.8|33223.8|33310.8|33214.2|180
1689636900000|2023-07-17 23:35:00|33316|33220.9|33315.4|33225.5|33323.5|33228.3|33310.9|33213.2|172
1689637200000|2023-07-17 23:40:00|33314.5|33224.5|33314.8|33215.8|33324.1|33224.7|33313|33203.6|173
1689637500000|2023-07-17 23:45:00|33314.9|33215.7|33303.8|33228.2|33324.4|33231.2|33301.3|33204|238
1689637800000|2023-07-17 23:50:00|33304|33228.3|33301|33235|33308.5|33237.2|33295.3|33222.6|220
1689638100000|2023-07-17 23:55:00|33302.6|33230.2|33305.4|33243.5|33314.1|33247.2|33295.1|33222.5|265
1689638400000|2023-07-18 00:00:00|33305.3|33243.4|33314.5|33241.1|33319.5|33252.4|33305.2|33237.5|466
1689638700000|2023-07-18 00:05:00|33314.4|33241|33307.7|33243.1|33314.9|33251.1|33300.3|33232.5|368
1689639000000|2023-07-18 00:10:00|33307.5|33243|33303|33236.9|33308.9|33243.2|33302.4|33236.9|306
1689639300000|2023-07-18 00:15:00|33302.9|33236.8|33294.9|33229|33306|33241.7|33294.4|33228.8|277
1689639600000|2023-07-18 00:20:00|33295|33229.1|33288.2|33223.5|33295.2|33229.8|33287.6|33222.2|258
1689639900000|2023-07-18 00:25:00|33288.3|33223.6|33294.5|33222.9|33294.5|33226.5|33288|33220|312
1689640200000|2023-07-18 00:30:00|33291.6|33223|33279|33214.8|33293.3|33226|33278.1|33211.7|272
1689640500000|2023-07-18 00:35:00|33278.9|33215.1|33277.9|33211.4|33280.6|33216.1|33274.6|33209.1|346
1689640800000|2023-07-18 00:40:00|33277.8|33211.3|33276.9|33212.6|33280.9|33213.8|33273.4|33207.9|319
1689641100000|2023-07-18 00:45:00|33276.2|33213.3|33274.3|33211.5|33276.5|33215.4|33268.9|33208.3|326
1689641400000|2023-07-18 00:50:00|33274.4|33211.8|33275.8|33215.6|33277.6|33217.8|33271.4|33210.2|359
1689641700000|2023-07-18 00:55:00|33275.6|33215.5|33279|33221.8|33286.8|33223.8|33273.9|33214.8|328
1689642000000|2023-07-18 01:00:00|33278.2|33221|33288.8|33228.5|33291.8|33230.6|33277.5|33219.1|368
1689642300000|2023-07-18 01:05:00|33288.7|33228.4|33291.8|33228.7|33295.2|33230.9|33286.6|33225.8|253
1689642600000|2023-07-18 01:10:00|33290.5|33228.4|33286.7|33217.5|33292|33230.7|33281.2|33217.1|313
1689642900000|2023-07-18 01:15:00|33286.1|33217.4|33275.6|33212.5|33286.3|33221.4|33269.3|33208.1|371
1689643200000|2023-07-18 01:20:00|33275.2|33212.3|33271|33209|33277.2|33215.8|33267.9|33206.8|374
1689643500000|2023-07-18 01:25:00|33271.2|33209.3|33246.5|33184|33271.9|33210.1|33242.3|33178|413
1689643800000|2023-07-18 01:30:00|33246.1|33183.8|33249.2|33189.5|33260.6|33197.9|33246|33183.7|489
1689644100000|2023-07-18 01:35:00|33249.3|33189.7|33276|33216.2|33278.9|33217|33249.3|33189|424
1689644400000|2023-07-18 01:40:00|33276.5|33216.4|33279.8|33217.9|33285.4|33224.3|33270|33209.9|492
1689644700000|2023-07-18 01:45:00|33279.3|33217.8|33280.9|33216.6|33283.3|33219|33268.1|33210.7|415
1689645000000|2023-07-18 01:50:00|33280.4|33216.3|33276.3|33214.4|33283.1|33220.6|33267.3|33211.1|409
1689645300000|2023-07-18 01:55:00|33276.4|33214.5|33274.8|33210.6|33279.3|33216.5|33268.8|33210.5|411
1689645600000|2023-07-18 02:00:00|33274.6|33210.5|33275.5|33211.3|33276.3|33212.7|33263.1|33201.9|350
1689645900000|2023-07-18 02:05:00|33275.4|33211.4|33268.9|33204.7|33279.9|33217.6|33266.2|33204.4|327
1689646200000|2023-07-18 02:10:00|33268.8|33204.6|33266.8|33205.6|33271|33206.9|33263.3|33201.6|306
1689646500000|2023-07-18 02:15:00|33267.3|33205.9|33267.4|33203.6|33271.1|33207.4|33261.1|33202|274
1689646800000|2023-07-18 02:20:00|33267.3|33203.5|33266.8|33203.5|33272.6|33209|33264.2|33203.2|213
1689647100000|2023-07-18 02:25:00|33266.7|33203.4|33276.2|33214.6|33276.3|33214.9|33262.8|33203.4|288
1689647400000|2023-07-18 02:30:00|33276.1|33214.4|33277.5|33213.2|33279.5|33215.9|33274.3|33210.5|370
1689647700000|2023-07-18 02:35:00|33277.8|33213.3|33276.1|33214.3|33278.5|33216|33268.7|33212.5|256
1689648000000|2023-07-18 02:40:00|33269.8|33213.2|33271.1|33209.3|33277.3|33213.2|33265.1|33207.3|342
1689648300000|2023-07-18 02:45:00|33271|33209.1|33269.8|33205.6|33274.4|33211.6|33266.8|33204.3|295
1689648600000|2023-07-18 02:50:00|33269.1|33205.7|33270.4|33208.3|33272.5|33208.5|33261.2|33203.2|244
1689648900000|2023-07-18 02:55:00|33270.5|33208.4|33266|33202.3|33270.5|33208.4|33262.8|33201.7|204
1689649200000|2023-07-18 03:00:00|33266.3|33202.6|33266.7|33203.1|33270.1|33205.9|33263.9|33201|177
1689649500000|2023-07-18 03:05:00|33265.5|33204.4|33269.6|33207.7|33271.4|33208.4|33265.1|33201.4|298
1689649800000|2023-07-18 03:10:00|33269.1|33207.5|33272.1|33207.4|33276.6|33213.7|33267.5|33205.8|333
1689650100000|2023-07-18 03:15:00|33272|33207.3|33265.9|33204.1|33272|33207.4|33258.7|33198.5|312
1689650400000|2023-07-18 03:20:00|33266|33203.9|33259|33194.7|33268|33205|33251.6|33194|280
1689650700000|2023-07-18 03:25:00|33258.9|33194.6|33252.9|33188.6|33259.3|33195.2|33247.2|33188.6|296
1689651000000|2023-07-18 03:30:00|33252.5|33188.4|33247.1|33185.6|33252.5|33189|33246.7|33184|212
1689651300000|2023-07-18 03:35:00|33247.3|33185.5|33253.6|33189.4|33255.7|33193.4|33247.3|33184.7|276
1689651600000|2023-07-18 03:40:00|33247.7|33189.1|33247.8|33186.6|33252.9|33189.8|33240.4|33184.8|190
1689651900000|2023-07-18 03:45:00|33248|33186.5|33246.5|33182.6|33251.7|33186.5|33240.2|33180.9|185
1689652200000|2023-07-18 03:50:00|33246.4|33182.5|33250.3|33189|33251.5|33189|33240|33182.4|242
1689652500000|2023-07-18 03:55:00|33244|33188.8|33251.9|33187.7|33252.9|33189.4|33241|33184.5|230
1689652800000|2023-07-18 04:00:00|33251.7|33187.6|33246.6|33185.1|33253.7|33190.7|33239|33182.7|244
1689653100000|2023-07-18 04:05:00|33246.4|33184.8|33251.4|33187.6|33251.4|33189.3|33239.8|33181.4|174
1689653400000|2023-07-18 04:10:00|33251.3|33187.2|33247.7|33187|33251.5|33189.3|33241.3|33185.1|172
1689653700000|2023-07-18 04:15:00|33251|33186|33252|33188.2|33252|33190.4|33240.9|33185.8|176
1689654000000|2023-07-18 04:20:00|33251.3|33188|33244.2|33186|33252.4|33190.3|33242.2|33185.3|213
1689654300000|2023-07-18 04:25:00|33242.4|33187.6|33240.9|33186|33249.7|33187.9|33238.5|33181.5|233
1689654600000|2023-07-18 04:30:00|33240.6|33185.8|33248.5|33184.9|33248.9|33186.5|33238.6|33182.1|243
1689654900000|2023-07-18 04:35:00|33247.8|33184.8|33251.6|33190.3|33254|33190.4|33241.3|33183.6|240
1689655200000|2023-07-18 04:40:00|33250.9|33190.4|33252.7|33189.1|33254.1|33191.7|33243|33186.6|262
1689655500000|2023-07-18 04:45:00|33252.8|33187.7|33253.2|33192.9|33255.5|33193.7|33245.6|33187.7|285
1689655800000|2023-07-18 04:50:00|33253.6|33193|33257.3|33194.3|33257.6|33196|33245.8|33190.6|398
1689656100000|2023-07-18 04:55:00|33257.4|33194.2|33255|33194.9|33259.2|33197.4|33248.9|33193.7|385
1689656400000|2023-07-18 05:00:00|33253.2|33196.7|33247.1|33195.9|33253.2|33201.3|33246.3|33195.2|300
1689656700000|2023-07-18 05:05:00|33247.2|33196|33242.7|33191.5|33247.4|33197|33239.8|33188.4|217
1689657000000|2023-07-18 05:10:00|33242.2|33191.3|33231.7|33181.7|33244.3|33191.7|33231.3|33179|241
1689657300000|2023-07-18 05:15:00|33231.8|33181.8|33231.3|33178.3|33232.2|33181.9|33223.3|33173.3|337
1689657600000|2023-07-18 05:20:00|33230.6|33178.4|33227.4|33174.8|33232.3|33179.6|33224|33172.1|338
1689657900000|2023-07-18 05:25:00|33227.6|33175|33230.5|33178.2|33231.4|33180.8|33227.1|33175|223
1689658200000|2023-07-18 05:30:00|33230.6|33178.4|33227.9|33177.9|33230.7|33179.7|33224.2|33172.1|266
1689658500000|2023-07-18 05:35:00|33226.7|33176.7|33230.7|33178.4|33232.4|33180.7|33223.3|33171.9|207
1689658800000|2023-07-18 05:40:00|33230.2|33178.5|33225.1|33175.1|33231|33180.1|33225|33173.9|248
1689659100000|2023-07-18 05:45:00|33225.3|33175.3|33221.6|33171.6|33227.4|33176.2|33212.3|33161.6|323
1689659400000|2023-07-18 05:50:00|33221.7|33171.7|33242.8|33185.2|33243.8|33186.8|33221.7|33170.1|280
1689659700000|2023-07-18 05:55:00|33242.9|33185.3|33253.8|33203.8|33258.6|33203.9|33240|33185|406
1689660000000|2023-07-18 06:00:00|33253|33203|33244.6|33224.6|33254.7|33227.9|33236.3|33200|405
1689660300000|2023-07-18 06:05:00|33244.4|33224.4|33237|33217|33245.7|33225.7|33227.3|33207.3|425
1689660600000|2023-07-18 06:10:00|33236.9|33216.9|33259.9|33239.9|33261|33241|33236.6|33216.6|457
1689660900000|2023-07-18 06:15:00|33259.6|33239.6|33286|33266|33292.2|33272.2|33259.5|33239.5|525
1689661200000|2023-07-18 06:20:00|33286.2|33266.2|33252.9|33232.9|33287.2|33267.2|33252.9|33232.9|532
1689661500000|2023-07-18 06:25:00|33252.8|33232.8|33278.7|33258.7|33280.2|33260.2|33251.4|33231.4|375
1689661800000|2023-07-18 06:30:00|33278.6|33258.6|33269.6|33249.6|33280.3|33260.3|33258.1|33238.1|371
1689662100000|2023-07-18 06:35:00|33269.5|33249.5|33258.7|33238.7|33272.5|33252.5|33258.7|33238.7|352
1689662400000|2023-07-18 06:40:00|33258.9|33238.9|33278.4|33258.4|33282.1|33262.1|33256.2|33236.2|442
1689662700000|2023-07-18 06:45:00|33278.5|33258.5|33248.2|33228.2|33279.6|33259.6|33248.2|33228.2|574
1689663000000|2023-07-18 06:50:00|33248.1|33228.1|33254.2|33234.2|33258.6|33238.6|33247.6|33227.6|372
1689663300000|2023-07-18 06:55:00|33254.6|33234.6|33248.2|33228.2|33260.4|33240.4|33241.8|33221.8|481
1689663600000|2023-07-18 07:00:00|33249|33229|33232.7|33212.7|33258.1|33238.1|33228.2|33208.2|611
1689663900000|2023-07-18 07:05:00|33232.2|33212.2|33193.1|33173.1|33234.7|33214.7|33174.6|33154.6|655
1689664200000|2023-07-18 07:10:00|33193.5|33173.5|33160.1|33140.1|33196.9|33176.9|33153|33133|606
1689664500000|2023-07-18 07:15:00|33160.2|33140.2|33202.1|33182.1|33216.9|33196.9|33159.7|33139.7|536
1689664800000|2023-07-18 07:20:00|33202.3|33182.3|33182.8|33162.8|33202.4|33182.4|33174.8|33154.8|537
1689665100000|2023-07-18 07:25:00|33182.7|33162.7|33182.4|33162.4|33189.3|33169.3|33175.3|33155.3|543
1689665400000|2023-07-18 07:30:00|33179.2|33159.2|33174.6|33154.6|33185.1|33165.1|33157.2|33137.2|553
1689665700000|2023-07-18 07:35:00|33174.4|33154.4|33229.8|33209.8|33235.7|33215.7|33173.2|33153.2|522
1689666000000|2023-07-18 07:40:00|33230.1|33210.1|33230.2|33210.2|33241.1|33221.1|33227.8|33207.8|489
1689666300000|2023-07-18 07:45:00|33230.4|33210.4|33230.3|33210.3|33234.3|33214.3|33223|33203|451
1689666600000|2023-07-18 07:50:00|33230.9|33210.9|33274.1|33254.1|33289.1|33269.1|33230.9|33210.9|773
1689666900000|2023-07-18 07:55:00|33272.8|33252.8|33257.1|33237.1|33278.2|33258.2|33242.4|33222.4|761
1689667200000|2023-07-18 08:00:00|33256.6|33236.6|33267|33247|33278.7|33258.7|33255.8|33235.8|628
1689667500000|2023-07-18 08:05:00|33266.9|33246.9|33271.4|33251.4|33279.2|33259.2|33263|33243|609
1689667800000|2023-07-18 08:10:00|33273.5|33253.5|33273.4|33253.4|33277.7|33257.7|33267.1|33247.1|435
1689668100000|2023-07-18 08:15:00|33273.8|33253.8|33256.2|33236.2|33279.8|33259.8|33244.8|33224.8|479
1689668400000|2023-07-18 08:20:00|33256.4|33236.4|33262.1|33242.1|33271.3|33251.3|33252.3|33232.3|562
1689668700000|2023-07-18 08:25:00|33261.8|33241.8|33252.4|33232.4|33268.1|33248.1|33245.8|33225.8|706
1689669000000|2023-07-18 08:30:00|33252.1|33232.1|33305.4|33285.4|33316.9|33296.9|33250.4|33230.4|686
1689669300000|2023-07-18 08:35:00|33305.1|33285.1|33305.4|33285.4|33313.6|33293.6|33296.7|33276.7|514
1689669600000|2023-07-18 08:40:00|33305.3|33285.3|33302.3|33282.3|33322|33302|33302.3|33282.3|453
1689669900000|2023-07-18 08:45:00|33300.9|33280.9|33305.4|33285.4|33309.9|33289.9|33297.1|33277.1|487
1689670200000|2023-07-18 08:50:00|33305.3|33285.3|33330.2|33310.2|33356.8|33336.8|33305.2|33285.2|650
1689670500000|2023-07-18 08:55:00|33330|33310|33313.5|33293.5|33330|33310|33311.7|33291.7|677
1689670800000|2023-07-18 09:00:00|33313.2|33293.2|33296|33276|33313.2|33293.2|33292|33272|478
1689671100000|2023-07-18 09:05:00|33296.1|33276.1|33297.7|33277.7|33304.1|33284.1|33295.4|33275.4|544
1689671400000|2023-07-18 09:10:00|33297.9|33277.9|33302.8|33282.8|33303.7|33283.7|33296.3|33276.3|488
1689671700000|2023-07-18 09:15:00|33302.7|33282.7|33304.3|33284.3|33306.1|33286.1|33294.2|33274.2|445
1689672000000|2023-07-18 09:20:00|33304|33284|33300.9|33280.9|33308.7|33288.7|33298.5|33278.5|560
1689672300000|2023-07-18 09:25:00|33301.1|33281.1|33295.5|33275.5|33316.6|33296.6|33288.9|33268.9|505
1689672600000|2023-07-18 09:30:00|33295.4|33275.4|33305|33285|33305|33285|33289.2|33269.2|484
1689672900000|2023-07-18 09:35:00|33305.4|33285.4|33320.7|33300.7|33327|33307|33305.4|33285.4|533
1689673200000|2023-07-18 09:40:00|33320.5|33300.5|33317.8|33297.8|33323.1|33303.1|33311.4|33291.4|450
1689673500000|2023-07-18 09:45:00|33317.2|33297.2|33300.8|33280.8|33318.8|33298.8|33299.7|33279.7|351
1689673800000|2023-07-18 09:50:00|33299.9|33279.9|33302.6|33282.6|33311.4|33291.4|33299|33279|502
1689674100000|2023-07-18 09:55:00|33302.7|33282.7|33290.1|33270.1|33303.1|33283.1|33288.4|33268.4|404
1689674400000|2023-07-18 10:00:00|33289.5|33269.5|33289.7|33269.7|33292.8|33272.8|33282.7|33262.7|444
1689674700000|2023-07-18 10:05:00|33289.6|33269.6|33289.8|33269.8|33291.6|33271.6|33284.8|33264.8|412
1689675000000|2023-07-18 10:10:00|33289.9|33269.9|33290|33270|33292.9|33272.9|33286.7|33266.7|372
1689675300000|2023-07-18 10:15:00|33289.7|33269.7|33290.1|33270.1|33294|33274|33286.9|33266.9|459
1689675600000|2023-07-18 10:20:00|33290|33270|33292.5|33272.5|33294.9|33274.9|33287.4|33267.4|389
1689675900000|2023-07-18 10:25:00|33292.6|33272.6|33283.3|33263.3|33292.9|33272.9|33282.2|33262.2|350
1689676200000|2023-07-18 10:30:00|33283.2|33263.2|33274.5|33254.5|33285.6|33265.6|33273.8|33253.8|566
1689676500000|2023-07-18 10:35:00|33274.4|33254.4|33272.1|33252.1|33286.2|33266.2|33272.1|33252.1|655
1689676800000|2023-07-18 10:40:00|33272|33252|33247.8|33227.8|33272.9|33252.9|33241.9|33221.9|515
1689677100000|2023-07-18 10:45:00|33247.7|33227.7|33244|33224|33247.8|33227.8|33230.2|33210.2|384
1689677400000|2023-07-18 10:50:00|33243.4|33223.4|33265.1|33245.1|33278.7|33258.7|33239.6|33219.6|432
1689677700000|2023-07-18 10:55:00|33265.4|33245.4|33247.6|33227.6|33265.4|33245.4|33233.6|33213.6|502
1689678000000|2023-07-18 11:00:00|33247.2|33227.2|33275.7|33255.7|33277.3|33257.3|33246.7|33226.7|493
1689678300000|2023-07-18 11:05:00|33275.8|33255.8|33276.9|33256.9|33293.9|33273.9|33273.4|33253.4|488
1689678600000|2023-07-18 11:10:00|33276.6|33256.6|33262.6|33242.6|33278.2|33258.2|33260.8|33240.8|392
1689678900000|2023-07-18 11:15:00|33262.5|33242.5|33238.9|33218.9|33263.3|33243.3|33237.6|33217.6|664
1689679200000|2023-07-18 11:20:00|33239.3|33219.3|33250.6|33230.6|33251.2|33231.2|33233.2|33213.2|621
1689679500000|2023-07-18 11:25:00|33250.4|33230.4|33248|33228|33259.2|33239.2|33246.9|33226.9|532
1689679800000|2023-07-18 11:30:00|33247.9|33227.9|33248|33228|33255.2|33235.2|33246.9|33226.9|575
1689680100000|2023-07-18 11:35:00|33247.7|33227.7|33256|33236|33258|33238|33242.1|33222.1|412
1689680400000|2023-07-18 11:40:00|33256.1|33236.1|33266.1|33246.1|33270.7|33250.7|33251.9|33231.9|439
1689680700000|2023-07-18 11:45:00|33266|33246|33257.7|33237.7|33266.1|33246.1|33255.6|33235.6|300
1689681000000|2023-07-18 11:50:00|33257.6|33237.6|33239.8|33219.8|33257.9|33237.9|33239.4|33219.4|303
1689681300000|2023-07-18 11:55:00|33239.7|33219.7|33234.1|33214.1|33246.4|33226.4|33227.6|33207.6|521
1689681600000|2023-07-18 12:00:00|33234.2|33214.2|33222.4|33202.4|33234.2|33214.2|33221.3|33201.3|621
1689681900000|2023-07-18 12:05:00|33222.1|33202.1|33209.1|33189.1|33227.4|33207.4|33203|33183|572
1689682200000|2023-07-18 12:10:00|33209|33189|33239.4|33219.4|33250.1|33230.1|33204.9|33184.9|598
1689682500000|2023-07-18 12:15:00|33239.8|33219.8|33188.2|33168.2|33245.2|33225.2|33187.7|33167.7|589
1689682800000|2023-07-18 12:20:00|33188.3|33168.3|33201.2|33181.2|33211.6|33191.6|33188.3|33168.3|484
1689683100000|2023-07-18 12:25:00|33201.3|33181.3|33252.5|33147.7|33256.5|33211|33195.3|33147.7|737
1689683400000|2023-07-18 12:30:00|33252.4|33147.4|33286|33266|33290.4|33270.4|33174.4|33109.9|1085
1689683700000|2023-07-18 12:35:00|33285.9|33265.9|33276|33256|33295.7|33275.7|33244.9|33224.9|960
1689684000000|2023-07-18 12:40:00|33275.8|33255.8|33291.2|33271.2|33299.2|33279.2|33273.5|33253.5|876
1689684300000|2023-07-18 12:45:00|33291.5|33271.5|33224.4|33204.4|33294.2|33274.2|33216.6|33196.6|759
1689684600000|2023-07-18 12:50:00|33224.5|33204.5|33224.7|33204.7|33226|33206|33192.2|33172.2|663
1689684900000|2023-07-18 12:55:00|33224.2|33204.2|33220.8|33200.8|33247.2|33227.2|33212.2|33192.2|698
1689685200000|2023-07-18 13:00:00|33219.4|33199.4|33227.1|33207.1|33239.1|33219.1|33207.6|33187.6|793
1689685500000|2023-07-18 13:05:00|33227.8|33207.8|33241.4|33221.4|33243|33223|33219.9|33199.9|667
1689685800000|2023-07-18 13:10:00|33242.7|33222.7|33235.7|33215.7|33243.7|33223.7|33221.1|33201.1|617
1689686100000|2023-07-18 13:15:00|33236|33216|33256.6|33236.6|33258.5|33238.5|33202.4|33182.4|845
1689686400000|2023-07-18 13:20:00|33255.9|33235.9|33227.8|33207.8|33269.7|33249.7|33226.5|33206.5|680
1689686700000|2023-07-18 13:25:00|33227.7|33207.7|33246.1|33226.1|33249.5|33229.5|33222|33202|689
1689687000000|2023-07-18 13:30:00|33246.2|33226.2|33257.3|33237.3|33274.6|33254.6|33240.5|33220.5|789
1689687300000|2023-07-18 13:35:00|33257.8|33237.8|33221.4|33201.4|33259.5|33239.5|33213.7|33193.7|790
1689687600000|2023-07-18 13:40:00|33221.5|33201.5|33246.1|33226.1|33259.2|33239.2|33213.1|33193.1|768
1689687900000|2023-07-18 13:45:00|33245.3|33225.3|33278.1|33258.1|33286.9|33266.9|33229.5|33209.5|915
1689688200000|2023-07-18 13:50:00|33277.3|33257.3|33272.7|33252.7|33293|33273|33258.8|33238.8|770
1689688500000|2023-07-18 13:55:00|33273.8|33253.8|33261.1|33241.1|33278.3|33258.3|33253.8|33233.8|696
1689688800000|2023-07-18 14:00:00|33261.4|33241.4|33260.4|33240.4|33266.6|33246.6|33238.2|33218.2|828
1689689100000|2023-07-18 14:05:00|33259.6|33239.6|33228.5|33208.5|33262|33242|33228.2|33208.2|801
1689689400000|2023-07-18 14:10:00|33228.7|33208.7|33236.4|33216.4|33245.1|33225.1|33217.8|33197.8|839
1689689700000|2023-07-18 14:15:00|33236.3|33216.3|33231.1|33211.1|33238.9|33218.9|33222.4|33202.4|777
1689690000000|2023-07-18 14:20:00|33231.2|33211.2|33253.6|33233.6|33254|33234|33221|33201|789
1689690300000|2023-07-18 14:25:00|33253.3|33233.3|33231.1|33211.1|33262.6|33242.6|33228.9|33208.9|776
1689690600000|2023-07-18 14:30:00|33230.8|33210.8|33220.2|33200.2|33232.3|33212.3|33216.4|33196.4|721
1689690900000|2023-07-18 14:35:00|33220|33200|33218.9|33198.9|33223.2|33203.2|33209.8|33189.8|682
1689691200000|2023-07-18 14:40:00|33219.2|33199.2|33214.6|33194.6|33225.6|33205.6|33207.9|33187.9|654
1689691500000|2023-07-18 14:45:00|33214.7|33194.7|33230.8|33210.8|33246|33226|33214.7|33194.7|779
1689691800000|2023-07-18 14:50:00|33230.5|33210.5|33241.3|33221.3|33244.6|33224.6|33224.1|33204.1|806
1689692100000|2023-07-18 14:55:00|33241.5|33221.5|33233.5|33213.5|33247.1|33227.1|33220.8|33200.8|777
1689692400000|2023-07-18 15:00:00|33229.4|33209.4|33239.8|33219.8|33244.9|33224.9|33220.5|33200.5|716
1689692700000|2023-07-18 15:05:00|33239.7|33219.7|33222.4|33202.4|33242.6|33222.6|33222|33202|570
1689693000000|2023-07-18 15:10:00|33222.3|33202.3|33227.1|33207.1|33227.1|33207.1|33210.7|33190.7|462
1689693300000|2023-07-18 15:15:00|33227|33207|33229.5|33209.5|33241.6|33221.6|33226.7|33206.7|504
1689693600000|2023-07-18 15:20:00|33228.2|33208.2|33246.4|33226.4|33249|33229|33227.5|33207.5|468
1689693900000|2023-07-18 15:25:00|33246.8|33226.8|33258.9|33238.9|33262.4|33242.4|33243.6|33223.6|611
1689694200000|2023-07-18 15:30:00|33259.3|33239.3|33267.6|33247.6|33269|33249|33256.3|33236.3|476
1689694500000|2023-07-18 15:35:00|33267.8|33247.8|33276.8|33256.8|33279.9|33259.9|33266.4|33246.4|534
1689694800000|2023-07-18 15:40:00|33277.2|33257.2|33270.9|33250.9|33284.2|33264.2|33269.1|33249.1|546
1689695100000|2023-07-18 15:45:00|33271.7|33251.7|33277.7|33257.7|33281.6|33261.6|33266.7|33246.7|667
1689695400000|2023-07-18 15:50:00|33276.6|33256.6|33305|33285|33307|33287|33273.6|33253.6|743
1689695700000|2023-07-18 15:55:00|33306.3|33286.3|33288.4|33268.4|33312.9|33292.9|33287.7|33267.7|767
1689696000000|2023-07-18 16:00:00|33289.6|33269.6|33298.8|33278.8|33298.8|33278.8|33285.4|33265.4|497
1689696300000|2023-07-18 16:05:00|33298.6|33278.6|33290.6|33270.6|33301.5|33281.5|33289.2|33269.2|420
1689696600000|2023-07-18 16:10:00|33290.8|33270.8|33292.9|33272.9|33294.7|33274.7|33287|33267|378
1689696900000|2023-07-18 16:15:00|33292.8|33272.8|33288.6|33268.6|33294.8|33274.8|33286.8|33266.8|514
1689697200000|2023-07-18 16:20:00|33288.5|33268.5|33290.2|33270.2|33295.1|33275.1|33286.3|33266.3|338
1689697500000|2023-07-18 16:25:00|33290.3|33270.3|33284.6|33264.6|33290.5|33270.5|33280.5|33260.5|272
1689697800000|2023-07-18 16:30:00|33284.7|33264.7|33285.2|33265.2|33290|33270|33280.5|33260.5|329
1689698100000|2023-07-18 16:35:00|33285.3|33265.3|33294.6|33274.6|33295|33275|33284.8|33264.8|264
1689698400000|2023-07-18 16:40:00|33294.5|33274.5|33308.6|33288.6|33309.2|33289.2|33293.9|33273.9|278
1689698700000|2023-07-18 16:45:00|33308.5|33288.5|33322|33302|33326.7|33306.7|33307.3|33287.3|354
1689699000000|2023-07-18 16:50:00|33321.5|33301.5|33332.2|33312.2|33333.6|33313.6|33314.4|33294.4|381
1689699300000|2023-07-18 16:55:00|33332.1|33312.1|33316.4|33296.4|33332.1|33312.1|33311.6|33291.6|373
1689699600000|2023-07-18 17:00:00|33316.2|33296.2|33329.4|33309.4|33332.3|33312.3|33316.1|33296.1|348
1689699900000|2023-07-18 17:05:00|33329.3|33309.3|33313.6|33293.6|33329.3|33309.3|33313.5|33293.5|226
1689700200000|2023-07-18 17:10:00|33313.5|33293.5|33312.9|33292.9|33314.8|33294.8|33310.7|33290.7|183
1689700500000|2023-07-18 17:15:00|33312.5|33292.5|33314.6|33294.6|33315.8|33295.8|33305.4|33285.4|239
1689700800000|2023-07-18 17:20:00|33314.3|33294.3|33311.1|33291.1|33323|33303|33309.5|33289.5|309
1689701100000|2023-07-18 17:25:00|33311.2|33291.2|33315.5|33295.5|33316.4|33296.4|33307.2|33287.2|249
1689701400000|2023-07-18 17:30:00|33316|33296|33315.7|33295.7|33319.5|33299.5|33313.7|33293.7|296
1689701700000|2023-07-18 17:35:00|33315.5|33295.5|33319.4|33299.4|33322.6|33302.6|33314.5|33294.5|288
1689702000000|2023-07-18 17:40:00|33319.5|33299.5|33317.8|33297.8|33321.2|33301.2|33315.3|33295.3|199
1689702300000|2023-07-18 17:45:00|33318|33298|33311.6|33291.6|33318.2|33298.2|33309.6|33289.6|233
1689702600000|2023-07-18 17:50:00|33311.7|33291.7|33314.9|33294.9|33317.3|33297.3|33311.2|33291.2|155
1689702900000|2023-07-18 17:55:00|33314.8|33294.8|33310.7|33290.7|33319.4|33299.4|33308.6|33288.6|306
1689703200000|2023-07-18 18:00:00|33310.6|33290.6|33318.9|33298.9|33321.3|33301.3|33310.4|33290.4|252
1689703500000|2023-07-18 18:05:00|33318.5|33298.5|33313.6|33293.6|33324|33304|33310.5|33290.5|253
1689703800000|2023-07-18 18:10:00|33313.7|33293.7|33296.4|33276.4|33313.8|33293.8|33295.3|33275.3|241
1689704100000|2023-07-18 18:15:00|33296.2|33276.2|33288.5|33268.5|33296.3|33276.3|33288|33268|247
1689704400000|2023-07-18 18:20:00|33288.3|33268.3|33269.8|33249.8|33290.9|33270.9|33269.2|33249.2|271
1689704700000|2023-07-18 18:25:00|33269.6|33249.6|33276.8|33256.8|33280.5|33260.5|33269.6|33249.6|260
1689705000000|2023-07-18 18:30:00|33276.6|33256.6|33274.6|33254.6|33279|33259|33272.9|33252.9|277
1689705300000|2023-07-18 18:35:00|33273.8|33253.8|33273.3|33253.3|33276.4|33256.4|33273.2|33253.2|271
1689705600000|2023-07-18 18:40:00|33273.2|33253.2|33269|33249|33274.8|33254.8|33268|33248|268
1689705900000|2023-07-18 18:45:00|33269.7|33249.7|33261.6|33241.6|33270.5|33250.5|33258.1|33238.1|358
1689706200000|2023-07-18 18:50:00|33261.3|33241.3|33259.9|33239.9|33262.1|33242.1|33255.5|33235.5|278
1689706500000|2023-07-18 18:55:00|33260.1|33240.1|33276.3|33256.3|33280.8|33260.8|33257.4|33237.4|366
1689706800000|2023-07-18 19:00:00|33276.6|33256.6|33285.5|33265.5|33286.5|33266.5|33276.4|33256.4|316
1689707100000|2023-07-18 19:05:00|33285.6|33265.6|33285.3|33265.3|33290.9|33270.9|33284.9|33264.9|275
1689707400000|2023-07-18 19:10:00|33286.9|33266.9|33282.6|33262.6|33286.9|33266.9|33278.2|33258.2|323
1689707700000|2023-07-18 19:15:00|33282.4|33262.4|33280.4|33260.4|33282.9|33262.9|33275.5|33255.5|361
1689708000000|2023-07-18 19:20:00|33280.6|33260.6|33280.4|33260.4|33280.8|33260.8|33276.8|33256.8|293
1689708300000|2023-07-18 19:25:00|33280.3|33260.3|33279.7|33259.7|33282.6|33262.6|33278.8|33258.8|288
1689708600000|2023-07-18 19:30:00|33279.5|33259.5|33277.6|33257.6|33279.5|33259.5|33274|33254|310
1689708900000|2023-07-18 19:35:00|33277.4|33257.4|33272.4|33252.4|33277.4|33257.4|33272.2|33252.2|294
1689709200000|2023-07-18 19:40:00|33272.3|33252.3|33269|33249|33273.5|33253.5|33256.7|33236.7|415
1689709500000|2023-07-18 19:45:00|33268.9|33248.9|33258.4|33238.4|33268.9|33248.9|33250|33230|393
1689709800000|2023-07-18 19:50:00|33258|33238|33271.1|33251.1|33271.1|33251.1|33255.4|33235.4|424
1689710100000|2023-07-18 19:55:00|33269.6|33249.6|33268.5|33248.5|33273.8|33253.8|33267.2|33247.2|546
1689710400000|2023-07-18 20:00:00|33269|33249|33275.1|33255.1|33276.8|33256.8|33267.9|33247.9|422
1689710700000|2023-07-18 20:05:00|33275|33255|33274|33254|33277.4|33257.4|33259.2|33239.2|334
1689711000000|2023-07-18 20:10:00|33273.9|33253.9|33274.2|33254.2|33276.4|33256.4|33255.1|33235.1|459
1689711300000|2023-07-18 20:15:00|33274.7|33254.7|33270|33250|33276.1|33256.1|33270|33250|268
1689711600000|2023-07-18 20:20:00|33270.2|33250.2|33273.2|33253.2|33276.8|33256.8|33269.9|33249.9|261
1689711900000|2023-07-18 20:25:00|33273.1|33253.1|33288.2|33238.2|33290.6|33253.6|33272.4|33223.8|333
1689712200000|2023-07-18 20:30:00|33287.8|33237.7|33295.7|33238.2|33295.7|33241.9|33284.9|33234.4|325
1689712500000|2023-07-18 20:35:00|33292.2|33237.9|33297.2|33240.1|33297.2|33244.8|33291.2|33237.2|248
1689712800000|2023-07-18 20:40:00|33297|33239.8|33300.1|33247.4|33304.8|33251.5|33297|33239.8|303
1689713100000|2023-07-18 20:45:00|33300|33247.3|33303|33244.8|33306.7|33249.7|33295.3|33238.5|460
1689713400000|2023-07-18 20:50:00|33301.4|33243.5|33303|33246.7|33309|33251.1|33299.3|33243.5|335
1689713700000|2023-07-18 20:55:00|33302.2|33246.2|33338.3|33224.1|33339.3|33246.7|33299.6|33218.6|497
1689714000000|2023-07-18 21:00:00|33338.2|33218.2|33332.9|33212.9|33355.2|33235.2|33332.9|33212.9|64
1689714300000|2023-07-18 21:05:00|33332.4|33212.4|33333.1|33213.1|33338|33218.3|33331.1|33211.1|64
1689714600000|2023-07-18 21:10:00|33333.8|33213.8|33334|33214|33334.5|33214.5|33332.8|33212.8|40
1689714900000|2023-07-18 21:15:00|33333.9|33213.9|33332.5|33212.5|33334|33214|33332.1|33212.1|51
1689715200000|2023-07-18 21:20:00|33331.9|33211.9|33328.6|33208.6|33333.7|33213.7|33328.4|33208.4|54
1689715500000|2023-07-18 21:25:00|33328.5|33208.5|33326.7|33206.7|33329.6|33209.6|33324.5|33204.5|65
1689715800000|2023-07-18 21:30:00|33326.8|33206.8|33335.2|33215.2|33337.9|33217.9|33324.9|33206.8|145
1689716100000|2023-07-18 21:35:00|33335.3|33215.3|33335.2|33215.2|33337.1|33219.8|33330.5|33212.9|135
1689716400000|2023-07-18 21:40:00|33335.4|33215.4|33330.7|33216.6|33336.4|33217.5|33330.7|33212.6|184
1689716700000|2023-07-18 21:45:00|33329|33216|33332.7|33212.7|33334.4|33216|33329|33211.8|51
1689717000000|2023-07-18 21:50:00|33332.8|33212.8|33330.9|33210.9|33333.7|33214.3|33329.7|33209.7|50
1689717300000|2023-07-18 21:55:00|33330.8|33210.8|33334|33214|33337.6|33228|33322|33208.2|111
1689717600000|2023-07-18 22:00:00|33334.1|33214.1|33319.8|33209.4|33334.5|33229.9|33309.6|33208.9|219
1689717900000|2023-07-18 22:05:00|33319.9|33209.6|33318.6|33211|33325.6|33232.8|33302.1|33204.5|142
1689718200000|2023-07-18 22:10:00|33318.5|33210.9|33311.6|33213|33321.1|33220.5|33303.7|33203.1|138
1689718500000|2023-07-18 22:15:00|33311.5|33213.1|33312.2|33208.7|33314.4|33220.3|33301|33208.5|121
1689718800000|2023-07-18 22:20:00|33312.4|33208.8|33306.4|33217.4|33317.9|33224.1|33300.9|33204.1|121
1689719100000|2023-07-18 22:25:00|33305.6|33217.5|33318.4|33213.4|33325.1|33231.1|33301.7|33204.1|93
1689719400000|2023-07-18 22:30:00|33318.5|33213.5|33308.8|33220.4|33321|33226.9|33306|33212.8|102
1689719700000|2023-07-18 22:35:00|33308.4|33220.1|33319.5|33213.1|33326.2|33225.9|33307.5|33206.2|114
1689720000000|2023-07-18 22:40:00|33319.6|33212.7|33317.9|33210.3|33320.6|33219.1|33306|33209.8|171
1689720300000|2023-07-18 22:45:00|33317.7|33209.9|33301.2|33214.7|33320.9|33219.9|33301.2|33201.7|293
1689720600000|2023-07-18 22:50:00|33301.1|33208.6|33311.9|33212|33318|33227|33300.9|33205.7|191
1689720900000|2023-07-18 22:55:00|33311.8|33212.2|33303.8|33219.5|33318.3|33225.3|33303.8|33211.9|227
1689721200000|2023-07-18 23:00:00|33299.2|33223.7|33307.5|33217.5|33312.5|33230.6|33295.6|33212.1|231
1689721500000|2023-07-18 23:05:00|33307.9|33217.6|33302.3|33224.9|33315.5|33230|33296.9|33215.6|150
1689721800000|2023-07-18 23:10:00|33315.1|33224.8|33303.5|33226.4|33315.1|33235|33298.6|33214.8|121
1689722100000|2023-07-18 23:15:00|33304|33226.6|33306.7|33236.1|33315.7|33242.6|33301.8|33226.6|163
1689722400000|2023-07-18 23:20:00|33306.8|33236|33320.1|33239.4|33320.1|33242.8|33306.2|33232.5|110
1689722700000|2023-07-18 23:25:00|33320|33239.8|33319.9|33245.9|33330|33247.8|33315.5|33232.7|155
1689723000000|2023-07-18 23:30:00|33319.8|33245.6|33321.4|33249.1|33327|33254|33309.2|33237|292
1689723300000|2023-07-18 23:35:00|33321.3|33249|33315.9|33253.5|33322.7|33254.7|33312.8|33245.7|410
1689723600000|2023-07-18 23:40:00|33316.2|33253.4|33320.5|33248.2|33326.8|33259.2|33315|33246.7|376
1689723900000|2023-07-18 23:45:00|33320.7|33248.3|33322.8|33248.8|33324.5|33253.8|33315.1|33246.9|297
1689724200000|2023-07-18 23:50:00|33327.7|33245.4|33311.1|33247.4|33327.7|33253.9|33310.3|33242.7|325
1689724500000|2023-07-18 23:55:00|33311.3|33247.5|33305.9|33253.5|33316.8|33254.8|33305.9|33243.1|288
1689724800000|2023-07-19 00:00:00|33305|33252.9|33309.3|33252.4|33310.5|33258|33299.9|33245.8|573
1689725100000|2023-07-19 00:05:00|33309.2|33252.3|33305.3|33253.3|33312|33254.7|33302.5|33246.3|592
1689725400000|2023-07-19 00:10:00|33305.2|33253.2|33314|33256.6|33317|33259.9|33302.7|33246.2|416
1689725700000|2023-07-19 00:15:00|33314.2|33256.5|33307.4|33245.6|33314.5|33256.6|33300.6|33245|375
1689726000000|2023-07-19 00:20:00|33307.8|33245.8|33301.4|33248.2|33310.1|33252.7|33299.7|33242.1|385
1689726300000|2023-07-19 00:25:00|33301.2|33247.7|33298.4|33246.2|33308.5|33250.8|33295.7|33239.3|367
1689726600000|2023-07-19 00:30:00|33298.1|33246.1|33296.5|33243.4|33303.5|33247.7|33294.1|33236.6|472
1689726900000|2023-07-19 00:35:00|33296.3|33243.6|33308.4|33251.8|33308.4|33251.8|33296.2|33239.4|408
1689727200000|2023-07-19 00:40:00|33308.3|33251.7|33297.6|33242.8|33311.8|33254.6|33296.6|33240.9|270
1689727500000|2023-07-19 00:45:00|33297.4|33242.1|33299|33248.2|33306.8|33252.8|33296.3|33237.9|400
1689727800000|2023-07-19 00:50:00|33299.1|33248.6|33309|33254.5|33313.7|33258.5|33298.1|33246.1|467
1689728100000|2023-07-19 00:55:00|33309.3|33254.8|33304.3|33249.7|33310.7|33257.3|33302.6|33249.5|386
1689728400000|2023-07-19 01:00:00|33303.9|33250.1|33312.8|33257.4|33316.5|33263.8|33301.8|33246.9|531
1689728700000|2023-07-19 01:05:00|33312.6|33257.3|33306.6|33255.5|33318|33263.8|33306.4|33253.8|515
1689729000000|2023-07-19 01:10:00|33306.4|33255.4|33317|33260|33318.5|33262.9|33304.1|33247.1|639
1689729300000|2023-07-19 01:15:00|33316.9|33260.1|33314.7|33260.4|33317.3|33263.8|33307.2|33254.3|502
1689729600000|2023-07-19 01:20:00|33314.4|33260.3|33306.4|33250.9|33318.2|33263.6|33299.2|33244.5|587
1689729900000|2023-07-19 01:25:00|33307.4|33252.4|33323.5|33270.2|33324|33270.7|33304.6|33247.8|490
1689730200000|2023-07-19 01:30:00|33322.7|33269.7|33309.9|33256.4|33322.7|33269.7|33300.9|33247.6|499
1689730500000|2023-07-19 01:35:00|33310.2|33255.2|33305.1|33254.3|33314.2|33260.8|33303.2|33251.3|426
1689730800000|2023-07-19 01:40:00|33304.9|33253.7|33302.6|33249.3|33307.4|33254.6|33301|33248.8|413
1689731100000|2023-07-19 01:45:00|33302.8|33249.1|33303.9|33253.2|33311.4|33258.9|33299.6|33248|432
1689731400000|2023-07-19 01:50:00|33303.8|33253|33307.3|33253|33312.1|33253.9|33300.4|33244.4|430
1689731700000|2023-07-19 01:55:00|33307.1|33253.1|33308|33257|33309.4|33257|33303.3|33249.9|338
1689732000000|2023-07-19 02:00:00|33308.1|33256.8|33314.7|33258.8|33316.3|33262.6|33307.6|33255.7|427
1689732300000|2023-07-19 02:05:00|33314.9|33258.7|33319.4|33268.1|33334.9|33276.9|33313|33258.7|569
1689732600000|2023-07-19 02:10:00|33319.3|33268.3|33320.4|33269.2|33324.5|33269.9|33312.7|33258.6|423
1689732900000|2023-07-19 02:15:00|33320.6|33268.5|33324.2|33269.6|33324.6|33271.6|33317.6|33264.4|429
1689733200000|2023-07-19 02:20:00|33324.5|33269.7|33334.2|33279.6|33339.8|33284.5|33324.5|33269.7|568
1689733500000|2023-07-19 02:25:00|33333.4|33278.8|33341.6|33286.7|33345.5|33292|33325.8|33270.9|560
1689733800000|2023-07-19 02:30:00|33341.7|33286.8|33337.6|33278.2|33342.5|33287.8|33322|33267.2|821
1689734100000|2023-07-19 02:35:00|33335.1|33275.9|33333.3|33276.3|33339.8|33282.9|33325.2|33267.2|793
1689734400000|2023-07-19 02:40:00|33332.9|33275.4|33320.1|33268.1|33339.2|33282.2|33320.1|33265|557
1689734700000|2023-07-19 02:45:00|33320|33268.6|33316.2|33265.5|33334.8|33277.5|33316.2|33263.1|527
1689735000000|2023-07-19 02:50:00|33318.4|33263.3|33316.3|33261.3|33325.2|33273.8|33307.5|33256.3|490
1689735300000|2023-07-19 02:55:00|33315.3|33261.4|33325|33270.6|33329.2|33277.7|33311.6|33261|446
1689735600000|2023-07-19 03:00:00|33325.1|33270.7|33321.5|33266.7|33332|33277.6|33315.1|33263.9|625
1689735900000|2023-07-19 03:05:00|33319.1|33267.6|33313.3|33259.2|33332.2|33280.2|33310.8|33259|508
1689736200000|2023-07-19 03:10:00|33313.2|33259.1|33318.9|33264.5|33324.2|33272.2|33308|33257.2|551
1689736500000|2023-07-19 03:15:00|33318.6|33264.2|33311.4|33261.4|33323.3|33269.7|33310.1|33258.8|384
1689736800000|2023-07-19 03:20:00|33310.7|33260.7|33308.8|33257.4|33318.1|33264.3|33304.7|33251.7|444
1689737100000|2023-07-19 03:25:00|33310.3|33258.8|33313.3|33263.3|33322.1|33271.8|33305.3|33255.3|430
1689737400000|2023-07-19 03:30:00|33313|33263|33315.1|33262.6|33317.6|33267.1|33304.2|33252.8|452
1689737700000|2023-07-19 03:35:00|33315.4|33262.8|33309.6|33257.9|33318.6|33267.9|33307|33255.7|367
1689738000000|2023-07-19 03:40:00|33309.4|33257.6|33307.6|33253.9|33312.2|33262.2|33304|33251.8|341
1689738300000|2023-07-19 03:45:00|33307.3|33253.7|33313.4|33256|33314.3|33258.4|33305.1|33251.2|367
1689738600000|2023-07-19 03:50:00|33313.3|33255.8|33309.2|33253.8|33313.4|33258.3|33307.6|33251.8|290
1689738900000|2023-07-19 03:55:00|33309.4|33253.5|33309.4|33252|33311.7|33253.8|33307.7|33251.2|348
1689739200000|2023-07-19 04:00:00|33309.2|33251.9|33311|33254.4|33313.4|33257.2|33305.7|33250.6|389
1689739500000|2023-07-19 04:05:00|33310.8|33254.6|33316|33260.2|33317.8|33264.3|33307.7|33253.4|544
1689739800000|2023-07-19 04:10:00|33315.7|33260|33310.9|33254.8|33317.7|33262.9|33309.7|33254.4|402
1689740100000|2023-07-19 04:15:00|33309.6|33256.1|33315|33259.1|33316.9|33263.4|33309.6|33254.8|400
1689740400000|2023-07-19 04:20:00|33315.2|33259|33310.7|33255.2|33320.8|33266|33310.5|33253.1|558
1689740700000|2023-07-19 04:25:00|33310.4|33255.1|33311.4|33259.3|33314.9|33259.7|33308.7|33253.1|385
1689741000000|2023-07-19 04:30:00|33311.1|33259.1|33314|33258.3|33319.3|33261.9|33309.9|33250.6|724
1689741300000|2023-07-19 04:35:00|33313.9|33258.5|33314.8|33261.7|33318.8|33264.8|33312|33256.6|479
1689741600000|2023-07-19 04:40:00|33314.7|33261.9|33312.8|33260.5|33322.9|33268.2|33310|33254.5|532
1689741900000|2023-07-19 04:45:00|33315.1|33262|33325.5|33270.3|33326.9|33271.9|33312.5|33258.4|331
1689742200000|2023-07-19 04:50:00|33325.4|33271.3|33320.8|33265.9|33328.3|33273.2|33320.1|33260.7|803
1689742500000|2023-07-19 04:55:00|33322|33267|33326.9|33270|33329.5|33274.8|33321.1|33263.6|822
1689742800000|2023-07-19 05:00:00|33326.2|33268.4|33310.4|33290.4|33326.4|33291.4|33304.1|33266.1|444
1689743100000|2023-07-19 05:05:00|33310.5|33290.5|33327.4|33277.4|33329.3|33294.4|33309.6|33276.5|314
1689743400000|2023-07-19 05:10:00|33327.2|33277.2|33322.1|33272.1|33327.2|33292.6|33309.1|33270.5|363
1689743700000|2023-07-19 05:15:00|33322|33272|33305.8|33285.8|33322.9|33288.4|33304.9|33270.2|365
1689744000000|2023-07-19 05:20:00|33306.2|33286.2|33307.2|33287.2|33309.1|33289.1|33305|33285|336
1689744300000|2023-07-19 05:25:00|33307.1|33287.1|33315.5|33265.5|33322.7|33287.3|33302.7|33263.2|354
1689744600000|2023-07-19 05:30:00|33315.6|33265.6|33304.9|33254.9|33316.8|33266.8|33303.4|33253.4|381
1689744900000|2023-07-19 05:35:00|33305|33255|33303.6|33253.6|33319|33269|33297.5|33247.5|446
1689745200000|2023-07-19 05:40:00|33305|33255|33300|33250|33308.9|33258.9|33289.6|33239.2|499
1689745500000|2023-07-19 05:45:00|33299.9|33249.9|33296.8|33246.8|33300.2|33250.2|33293.9|33243.9|470
1689745800000|2023-07-19 05:50:00|33296.7|33246.7|33299.6|33248.5|33302|33251.6|33296.3|33243.5|483
1689746100000|2023-07-19 05:55:00|33299.7|33248.6|33289.5|33224.1|33301.8|33250.6|33280.6|33222.9|683
1689746400000|2023-07-19 06:00:00|33287.9|33225.2|33322.7|33272.7|33331.8|33292.4|33284.1|33225.2|970
1689746700000|2023-07-19 06:05:00|33322.8|33272.8|33312.8|33262.8|33322.9|33272.9|33298|33248|671
1689747000000|2023-07-19 06:10:00|33312.7|33262.7|33322.2|33302.2|33329.3|33306.4|33312|33262|739
1689747300000|2023-07-19 06:15:00|33322.5|33302.5|33341.5|33321.5|33355.7|33335.7|33321|33301|803
1689747600000|2023-07-19 06:20:00|33341.8|33321.8|33344.8|33324.8|33348.9|33328.9|33335.6|33315.6|613
1689747900000|2023-07-19 06:25:00|33345.2|33325.2|33339.6|33319.6|33353.5|33333.5|33334.5|33314.5|528
1689748200000|2023-07-19 06:30:00|33339.5|33319.5|33353.2|33333.2|33365|33345|33338.6|33318.6|608
1689748500000|2023-07-19 06:35:00|33353.3|33333.3|33371.8|33351.8|33377.1|33357.1|33349.3|33329.3|475
1689748800000|2023-07-19 06:40:00|33371.9|33351.9|33420.8|33400.8|33436.8|33416.8|33369.9|33349.9|678
1689749100000|2023-07-19 06:45:00|33421|33401|33392.7|33372.7|33421|33401|33390.5|33370.5|632
1689749400000|2023-07-19 06:50:00|33391.2|33371.2|33370.9|33350.9|33395.4|33375.4|33370.8|33350.8|546
1689749700000|2023-07-19 06:55:00|33370.8|33350.8|33371.1|33351.1|33376.5|33356.5|33365.9|33345.9|442
1689750000000|2023-07-19 07:00:00|33371.6|33351.6|33355.8|33335.8|33373.5|33353.5|33351.6|33331.6|611
1689750300000|2023-07-19 07:05:00|33357.9|33337.9|33325.5|33305.5|33357.9|33337.9|33312|33292|659
1689750600000|2023-07-19 07:10:00|33325.3|33305.3|33310|33290|33325.9|33305.9|33305|33285|544
1689750900000|2023-07-19 07:15:00|33309.9|33289.9|33319.7|33299.7|33330.7|33310.7|33306.8|33286.8|637
1689751200000|2023-07-19 07:20:00|33318.8|33298.8|33274.4|33254.4|33320.9|33300.9|33274.1|33254.1|663
1689751500000|2023-07-19 07:25:00|33275.1|33255.1|33278.8|33258.8|33285.6|33265.6|33269.3|33249.3|577
1689751800000|2023-07-19 07:30:00|33278.9|33258.9|33279|33259|33288.7|33268.7|33270|33250|487
1689752100000|2023-07-19 07:35:00|33278.7|33258.7|33287.5|33267.5|33291.1|33271.1|33273.7|33253.7|427
1689752400000|2023-07-19 07:40:00|33287.9|33267.9|33284.6|33264.6|33289|33269|33267.9|33247.9|469
1689752700000|2023-07-19 07:45:00|33284.3|33264.3|33310.8|33290.8|33310.9|33290.9|33276.6|33256.6|532
1689753000000|2023-07-19 07:50:00|33310.7|33290.7|33332.5|33312.5|33345.4|33325.4|33304.6|33284.6|591
1689753300000|2023-07-19 07:55:00|33332.7|33312.7|33338.4|33318.4|33338.7|33318.7|33317.2|33297.2|532
1689753600000|2023-07-19 08:00:00|33340.6|33320.6|33323.5|33303.5|33350|33330|33320.7|33300.7|579
1689753900000|2023-07-19 08:05:00|33322.8|33302.8|33351.1|33331.1|33351.1|33331.1|33320.4|33300.4|602
1689754200000|2023-07-19 08:10:00|33350.9|33330.9|33374.9|33354.9|33376.6|33356.6|33349.5|33329.5|455
1689754500000|2023-07-19 08:15:00|33374.8|33354.8|33367.4|33347.4|33374.9|33354.9|33359.6|33339.6|373
1689754800000|2023-07-19 08:20:00|33367.6|33347.6|33370|33350|33376.6|33356.6|33366.8|33346.8|415
1689755100000|2023-07-19 08:25:00|33371.9|33351.9|33378.7|33358.7|33386.4|33366.4|33360.5|33340.5|485
1689755400000|2023-07-19 08:30:00|33378.6|33358.6|33387|33367|33388.4|33368.4|33373|33353|443
1689755700000|2023-07-19 08:35:00|33387.2|33367.2|33381.6|33361.6|33394.7|33374.7|33381.2|33361.2|416
1689756000000|2023-07-19 08:40:00|33381.7|33361.7|33383|33363|33388.5|33368.5|33370.4|33350.4|529
1689756300000|2023-07-19 08:45:00|33382.5|33362.5|33375.7|33355.7|33393.4|33373.4|33375.5|33355.5|442
1689756600000|2023-07-19 08:50:00|33376.3|33356.3|33376.9|33356.9|33390.3|33370.3|33359.3|33339.3|555
1689756900000|2023-07-19 08:55:00|33376.8|33356.8|33356.8|33336.8|33382.3|33362.3|33355.6|33335.6|578
1689757200000|2023-07-19 09:00:00|33356.2|33336.2|33380.8|33360.8|33385.9|33365.9|33332.3|33281.5|659
1689757500000|2023-07-19 09:05:00|33381|33361|33392.2|33372.2|33393|33373|33361.5|33341.5|599
1689757800000|2023-07-19 09:10:00|33392.1|33372.1|33358.1|33338.1|33392.9|33372.9|33354.4|33334.4|489
1689758100000|2023-07-19 09:15:00|33357.9|33337.9|33347.1|33327.1|33363|33343|33346.6|33326.6|512
1689758400000|2023-07-19 09:20:00|33347.7|33327.7|33374.1|33354.1|33379.8|33359.8|33346.3|33326.3|488
1689758700000|2023-07-19 09:25:00|33374.5|33354.5|33377.7|33357.7|33392.6|33372.6|33374.5|33354.5|440
1689759000000|2023-07-19 09:30:00|33377.4|33357.4|33381.2|33361.2|33395|33375|33375.4|33355.4|410
1689759300000|2023-07-19 09:35:00|33381.7|33361.7|33394.8|33374.8|33405.6|33385.6|33381.7|33361.7|449
1689759600000|2023-07-19 09:40:00|33395.6|33375.6|33399.8|33379.8|33402.6|33382.6|33389.1|33369.1|836
1689759900000|2023-07-19 09:45:00|33400.1|33380.1|33389.4|33369.4|33403.7|33383.7|33382.7|33362.7|543
1689760200000|2023-07-19 09:50:00|33389.5|33369.5|33383.7|33363.7|33393.2|33373.2|33378.7|33358.7|479
1689760500000|2023-07-19 09:55:00|33384|33364|33388.5|33368.5|33405|33385|33379.3|33359.3|569
1689760800000|2023-07-19 10:00:00|33387.9|33367.9|33410.8|33390.8|33411.6|33391.6|33384|33364|525
1689761100000|2023-07-19 10:05:00|33410.2|33390.2|33397.3|33377.3|33412.3|33392.3|33391.1|33371.1|411
1689761400000|2023-07-19 10:10:00|33397.6|33377.6|33412.1|33392.1|33412.7|33392.7|33395.9|33375.9|338
1689761700000|2023-07-19 10:15:00|33412.2|33392.2|33403.2|33383.2|33412.4|33392.4|33399.3|33379.3|303
1689762000000|2023-07-19 10:20:00|33404.9|33384.9|33389.4|33369.4|33408.9|33388.9|33379.9|33359.9|479
1689762300000|2023-07-19 10:25:00|33389.6|33369.6|33370.1|33350.1|33393.3|33373.3|33363.3|33343.3|473
1689762600000|2023-07-19 10:30:00|33369.7|33349.7|33372.2|33352.2|33377|33357|33365|33345|525
1689762900000|2023-07-19 10:35:00|33372.3|33352.3|33379.8|33359.8|33387.6|33367.6|33371|33351|442
1689763200000|2023-07-19 10:40:00|33379.9|33359.9|33392|33372|33395.6|33375.6|33379.2|33359.2|464
1689763500000|2023-07-19 10:45:00|33391.9|33371.9|33410.8|33390.8|33426.3|33406.3|33391.8|33371.8|455
1689763800000|2023-07-19 10:50:00|33411.9|33391.9|33405.7|33385.7|33418.2|33398.2|33402.5|33382.5|366
1689764100000|2023-07-19 10:55:00|33404.8|33384.8|33410.4|33390.4|33413.3|33393.3|33392.9|33372.9|525
1689764400000|2023-07-19 11:00:00|33410.1|33390.1|33405|33385|33413.2|33393.2|33405|33385|332
1689764700000|2023-07-19 11:05:00|33405.1|33385.1|33423|33403|33426.6|33406.6|33397.6|33377.6|458
1689765000000|2023-07-19 11:10:00|33422.9|33402.9|33460.2|33440.2|33460.6|33440.6|33420.7|33400.7|581
1689765300000|2023-07-19 11:15:00|33459.9|33439.9|33443.6|33423.6|33467.9|33447.9|33437.5|33417.5|475
1689765600000|2023-07-19 11:20:00|33443.7|33423.7|33455.6|33435.6|33467.5|33447.5|33433.3|33413.3|535
1689765900000|2023-07-19 11:25:00|33455.8|33435.8|33478.5|33458.5|33481|33461|33451.8|33431.8|411
1689766200000|2023-07-19 11:30:00|33477.8|33457.8|33476|33456|33480.2|33460.2|33468|33448|438
1689766500000|2023-07-19 11:35:00|33476.1|33456.1|33467.9|33447.9|33476.5|33456.5|33462.9|33442.9|454
1689766800000|2023-07-19 11:40:00|33468|33448|33458|33438|33478.8|33458.8|33457.8|33437.8|388
1689767100000|2023-07-19 11:45:00|33457.9|33437.9|33457.7|33437.7|33461.7|33441.7|33451.5|33431.5|471
1689767400000|2023-07-19 11:50:00|33457.8|33437.8|33454.6|33434.6|33472.2|33452.2|33454.6|33434.6|476
1689767700000|2023-07-19 11:55:00|33454.7|33434.7|33480.4|33460.4|33481|33461|33454|33434|582
1689768000000|2023-07-19 12:00:00|33479.8|33459.8|33448.9|33428.9|33479.9|33459.9|33446.9|33426.9|515
1689768300000|2023-07-19 12:05:00|33449.1|33429.1|33425|33405|33450.1|33430.1|33420.8|33400.8|642
1689768600000|2023-07-19 12:10:00|33424.7|33404.7|33428.3|33408.3|33433.4|33413.4|33421.7|33401.7|384
1689768900000|2023-07-19 12:15:00|33428.2|33408.2|33428|33408|33429.2|33409.2|33411.7|33391.7|440
1689769200000|2023-07-19 12:20:00|33427.8|33407.8|33424.6|33404.6|33431.3|33411.3|33418.9|33398.9|480
1689769500000|2023-07-19 12:25:00|33424.9|33404.9|33460.3|33340.3|33468.8|33431.1|33424.9|33340.3|560
1689769800000|2023-07-19 12:30:00|33457.4|33337.4|33415.2|33395.2|33470.8|33399.6|33408.3|33331.8|713
1689770100000|2023-07-19 12:35:00|33415.8|33395.8|33426.7|33406.7|33430.2|33410.2|33408.6|33388.6|614
1689770400000|2023-07-19 12:40:00|33428.2|33408.2|33418.4|33398.4|33440.5|33420.5|33417.5|33397.5|585
1689770700000|2023-07-19 12:45:00|33417.3|33397.3|33433.1|33413.1|33442.5|33422.5|33414|33394|592
1689771000000|2023-07-19 12:50:00|33433.2|33413.2|33426.3|33406.3|33436.9|33416.9|33421.9|33401.9|569
1689771300000|2023-07-19 12:55:00|33425.4|33405.4|33421|33401|33425.4|33405.4|33412.9|33392.9|539
1689771600000|2023-07-19 13:00:00|33421.5|33401.5|33428.9|33408.9|33439.6|33419.6|33416.4|33396.4|637
1689771900000|2023-07-19 13:05:00|33429|33409|33433.6|33413.6|33437.8|33417.8|33421.2|33401.2|619
1689772200000|2023-07-19 13:10:00|33434.6|33414.6|33427.6|33407.6|33440.1|33420.1|33423.5|33403.5|508
1689772500000|2023-07-19 13:15:00|33427.4|33407.4|33439.2|33419.2|33450.4|33430.4|33422.8|33402.8|545
1689772800000|2023-07-19 13:20:00|33439.1|33419.1|33442.6|33422.6|33443.2|33423.2|33432.4|33412.4|585
1689773100000|2023-07-19 13:25:00|33442.8|33422.8|33454.5|33434.5|33454.5|33434.5|33437.5|33417.5|505
1689773400000|2023-07-19 13:30:00|33454.1|33434.1|33459|33439|33464.5|33444.5|33439.9|33419.9|685
1689773700000|2023-07-19 13:35:00|33458.7|33438.7|33459|33439|33472.3|33452.3|33453.6|33433.6|702
1689774000000|2023-07-19 13:40:00|33460|33440|33469.8|33449.8|33471.1|33451.1|33454.1|33434.1|748
1689774300000|2023-07-19 13:45:00|33469.9|33449.9|33471|33451|33484.8|33464.8|33468.4|33448.4|699
1689774600000|2023-07-19 13:50:00|33470.8|33450.8|33450.5|33430.5|33472.4|33452.4|33448.3|33428.3|600
1689774900000|2023-07-19 13:55:00|33450.6|33430.6|33481.3|33461.3|33482.5|33462.5|33446.1|33426.1|694
1689775200000|2023-07-19 14:00:00|33481|33461|33511.2|33491.2|33524.1|33504.1|33480.7|33460.7|665
1689775500000|2023-07-19 14:05:00|33511|33491|33548.8|33528.8|33550|33530|33505|33485|661
1689775800000|2023-07-19 14:10:00|33548.3|33528.3|33593.6|33573.6|33596.8|33576.8|33547.8|33527.8|814
1689776100000|2023-07-19 14:15:00|33593.4|33573.4|33609.4|33589.4|33625.6|33605.6|33591.6|33571.6|734
1689776400000|2023-07-19 14:20:00|33609|33589|33616.5|33596.5|33617.8|33597.8|33584.2|33564.2|647
1689776700000|2023-07-19 14:25:00|33616.6|33596.6|33642.6|33622.6|33642.8|33622.8|33616.1|33596.1|605
1689777000000|2023-07-19 14:30:00|33642.5|33622.5|33659.2|33639.2|33659.9|33639.9|33626.2|33606.2|642
1689777300000|2023-07-19 14:35:00|33659.5|33639.5|33631.1|33611.1|33660.2|33640.2|33629.2|33609.2|671
1689777600000|2023-07-19 14:40:00|33631.6|33611.6|33635.8|33615.8|33637.6|33617.6|33615.8|33595.8|621
1689777900000|2023-07-19 14:45:00|33636.2|33616.2|33689|33669|33694.6|33674.6|33633.3|33613.3|589
1689778200000|2023-07-19 14:50:00|33688.9|33668.9|33655.9|33635.9|33693.1|33673.1|33644.4|33624.4|621
1689778500000|2023-07-19 14:55:00|33655.8|33635.8|33670.2|33650.2|33688.3|33668.3|33648.1|33628.1|785
1689778800000|2023-07-19 15:00:00|33669.9|33649.9|33656.3|33636.3|33679.9|33659.9|33651.4|33631.4|805
1689779100000|2023-07-19 15:05:00|33656.5|33636.5|33632.1|33612.1|33656.5|33636.5|33628.6|33608.6|635
1689779400000|2023-07-19 15:10:00|33632.2|33612.2|33627.8|33607.8|33642.5|33622.5|33622.8|33602.8|567
1689779700000|2023-07-19 15:15:00|33627.7|33607.7|33630|33610|33639|33619|33614.3|33594.3|539
1689780000000|2023-07-19 15:20:00|33630.3|33610.3|33637.2|33617.2|33641.8|33621.8|33625|33605|526
1689780300000|2023-07-19 15:25:00|33636.8|33616.8|33664.2|33644.2|33669|33649|33633.7|33613.7|507
1689780600000|2023-07-19 15:30:00|33663.9|33643.9|33705|33685|33713.1|33693.1|33658.1|33638.1|598
1689780900000|2023-07-19 15:35:00|33705.5|33685.5|33703.3|33683.3|33712.8|33692.8|33684.4|33664.4|655
1689781200000|2023-07-19 15:40:00|33703.2|33683.2|33787.9|33767.9|33797.1|33777.1|33698|33678|678
1689781500000|2023-07-19 15:45:00|33788|33768|33805.5|33785.5|33817.3|33797.3|33781.1|33761.1|540
1689781800000|2023-07-19 15:50:00|33805.4|33785.4|33750.7|33730.7|33807.7|33787.7|33744.5|33724.5|554
1689782100000|2023-07-19 15:55:00|33750.6|33730.6|33729|33709|33751.9|33731.9|33726.8|33706.8|483
1689782400000|2023-07-19 16:00:00|33729.1|33709.1|33734.7|33714.7|33734.9|33714.9|33717.8|33697.8|532
1689782700000|2023-07-19 16:05:00|33735|33715|33733.5|33713.5|33741.2|33721.2|33724.9|33704.9|448
1689783000000|2023-07-19 16:10:00|33733.4|33713.4|33745.6|33725.6|33752.3|33732.3|33733.2|33713.2|420
1689783300000|2023-07-19 16:15:00|33745.1|33725.1|33760.1|33740.1|33762.2|33742.2|33745|33725|360
1689783600000|2023-07-19 16:20:00|33760|33740|33797.9|33777.9|33798|33778|33758.2|33738.2|359
1689783900000|2023-07-19 16:25:00|33797.8|33777.8|33818.4|33798.4|33853.6|33833.6|33794.6|33772.5|861
1689784200000|2023-07-19 16:30:00|33818|33798|33821.7|33801.7|33843.6|33823.6|33815.9|33795.9|773
1689784500000|2023-07-19 16:35:00|33821.4|33801.4|33839.9|33819.9|33839.9|33819.9|33811.6|33791.6|795
1689784800000|2023-07-19 16:40:00|33839.5|33819.5|33808.8|33788.8|33839.5|33819.5|33806.3|33786.3|605
1689785100000|2023-07-19 16:45:00|33809.2|33789.2|33803.4|33783.4|33810.1|33790.1|33800|33780|578
1689785400000|2023-07-19 16:50:00|33803.6|33783.6|33814.5|33794.5|33815.4|33795.4|33801.8|33781.8|670
1689785700000|2023-07-19 16:55:00|33814.8|33794.8|33790.4|33770.4|33818.1|33798.1|33790.3|33770.3|742
1689786000000|2023-07-19 17:00:00|33791|33771|33762.4|33742.4|33796|33776|33758.5|33738.5|513
1689786300000|2023-07-19 17:05:00|33762.5|33742.5|33761.7|33741.7|33764|33744|33753.1|33733.1|791
1689786600000|2023-07-19 17:10:00|33762.8|33742.8|33770.3|33750.3|33791.3|33771.3|33758.8|33738.8|659
1689786900000|2023-07-19 17:15:00|33769.5|33749.5|33765.6|33745.6|33790.2|33756|33759.5|33724.6|1046
1689787200000|2023-07-19 17:20:00|33763.8|33743.8|33767.6|33747.6|33776.6|33756.6|33759.3|33739.3|1051
1689787500000|2023-07-19 17:25:00|33767.1|33747.1|33780|33760|33797.1|33769.9|33764.5|33740.9|960
1689787800000|2023-07-19 17:30:00|33780.6|33760.6|33760.8|33740.8|33781.9|33761.9|33750.4|33707.8|769
1689788100000|2023-07-19 17:35:00|33760|33740|33754.1|33734.1|33764|33744|33748.9|33728.9|881
1689788400000|2023-07-19 17:40:00|33753|33733|33759.8|33709.8|33769.3|33736.5|33746.9|33703.7|807
1689788700000|2023-07-19 17:45:00|33757.9|33707.9|33747.2|33727.2|33767.4|33746.8|33745|33702.9|1036
1689789000000|2023-07-19 17:50:00|33746.9|33726.9|33754.1|33704.1|33766.3|33727.6|33746.9|33700.6|884
1689789300000|2023-07-19 17:55:00|33754|33704|33754.8|33734.8|33765.1|33739.2|33746.5|33701.2|836
1689789600000|2023-07-19 18:00:00|33755|33735|33754.9|33734.9|33762.4|33742.4|33751|33731|883
1689789900000|2023-07-19 18:05:00|33755.1|33735.1|33732.8|33682.8|33755.1|33735.1|33727.7|33682|624
1689790200000|2023-07-19 18:10:00|33733.7|33683.7|33742.5|33692.5|33744.9|33694.9|33728.4|33678.4|829
1689790500000|2023-07-19 18:15:00|33740.8|33690.8|33721.8|33701.8|33748.3|33714.9|33719.4|33687.3|975
1689790800000|2023-07-19 18:20:00|33721.4|33701.4|33715.6|33695.6|33732.2|33712.2|33711.3|33691.3|742
1689791100000|2023-07-19 18:25:00|33715.1|33695.1|33709.4|33689.4|33717.9|33697.9|33704.5|33684.5|842
1689791400000|2023-07-19 18:30:00|33709.3|33689.3|33734.5|33683.4|33741.4|33693.2|33698.8|33668.2|718
1689791700000|2023-07-19 18:35:00|33735.1|33683.5|33739.7|33678|33754.7|33693.8|33725.3|33662.2|879
1689792000000|2023-07-19 18:40:00|33742.5|33670.7|33739.4|33686.2|33754.9|33693|33734.5|33669.8|1091
1689792300000|2023-07-19 18:45:00|33739.5|33688.7|33748.9|33678.6|33757|33696|33734.4|33670.8|1151
1689792600000|2023-07-19 18:50:00|33750.8|33686.3|33742.3|33691.3|33762|33701.6|33736.1|33674.2|1096
1689792900000|2023-07-19 18:55:00|33742.2|33691.4|33759.5|33709.5|33760.7|33709.8|33729.3|33666.7|997
1689793200000|2023-07-19 19:00:00|33759.3|33709.3|33758|33708|33760.6|33710.6|33752.4|33701.6|546
1689793500000|2023-07-19 19:05:00|33758.2|33708.2|33767.5|33717.5|33770.7|33720.7|33756.3|33704.4|658
1689793800000|2023-07-19 19:10:00|33766.6|33716.6|33760.2|33710.2|33771|33719.6|33757.9|33704.9|1135
1689794100000|2023-07-19 19:15:00|33760.1|33710.1|33759.1|33709.1|33765.4|33714.9|33755.1|33701.2|1123
1689794400000|2023-07-19 19:20:00|33759.4|33709.4|33759.6|33707.7|33764|33711.7|33754.1|33700.8|534
1689794700000|2023-07-19 19:25:00|33759.2|33707.3|33755.2|33702.6|33760|33708|33751.2|33699.1|334
1689795000000|2023-07-19 19:30:00|33753|33702.7|33762.8|33707.7|33763.8|33708.4|33746.3|33695.1|786
1689795300000|2023-07-19 19:35:00|33763|33707.9|33765.8|33715.8|33768|33717.8|33760.2|33706.2|379
1689795600000|2023-07-19 19:40:00|33765.7|33715.7|33773|33714.8|33774.3|33721.4|33765.2|33712.5|348
1689795900000|2023-07-19 19:45:00|33769.9|33714.9|33770.5|33712.9|33776.5|33719.3|33765.2|33712.2|381
1689796200000|2023-07-19 19:50:00|33772.7|33713.4|33774.6|33724.6|33776.1|33726.1|33762.1|33708.1|532
1689796500000|2023-07-19 19:55:00|33774.5|33724.5|33765.1|33686.3|33775.8|33724.9|33763.3|33685.7|771
1689796800000|2023-07-19 20:00:00|33764|33685.9|33768.4|33712.7|33775.9|33714.3|33762.6|33680.1|527
1689797100000|2023-07-19 20:05:00|33768.2|33712.2|33771.9|33719.2|33774.2|33719.4|33767.2|33710.6|419
1689797400000|2023-07-19 20:10:00|33772.1|33720.1|33773.4|33714.5|33775.3|33721.1|33770.1|33711.9|365
1689797700000|2023-07-19 20:15:00|33773.5|33714.4|33779.1|33719.4|33779.1|33719.7|33773.4|33712.1|298
1689798000000|2023-07-19 20:20:00|33778.9|33719.5|33766.1|33746.1|33780.7|33748.9|33764.3|33715.8|264
1689798300000|2023-07-19 20:25:00|33766.2|33746.2|33776.2|33723.4|33780.8|33747.4|33762.8|33719.8|234
1689798600000|2023-07-19 20:30:00|33776.4|33722.9|33777.3|33717.8|33781.1|33724.3|33771.3|33715.9|190
1689798900000|2023-07-19 20:35:00|33777.2|33718|33780.2|33727.6|33780.2|33729.2|33776.1|33716.5|203
1689799200000|2023-07-19 20:40:00|33778.6|33727.4|33780|33719|33780.7|33727.4|33775.4|33714.6|280
1689799500000|2023-07-19 20:45:00|33779.9|33714.4|33782.7|33700.5|33785.6|33718.5|33776.5|33697.9|487
1689799800000|2023-07-19 20:50:00|33782.5|33700.6|33783.1|33704.1|33785|33706|33778.1|33698.3|306
1689800100000|2023-07-19 20:55:00|33780.1|33698.7|33803.2|33683.2|33803.2|33698.8|33775.1|33676.5|388
1689800400000|2023-07-19 21:00:00|33797.5|33677.5|33771.5|33651.5|33797.5|33677.5|33770.7|33650.7|48
1689801000000|2023-07-19 21:10:00|33763|33643|33788.1|33668.1|33795.4|33675.4|33763|33643|36
1689801300000|2023-07-19 21:15:00|33786.2|33666.2|33783.9|33663.9|33787.5|33667.5|33773.4|33653.4|107
1689801600000|2023-07-19 21:20:00|33784.1|33664.1|33792.8|33672.8|33793.9|33673.9|33778.5|33658.5|144
1689801900000|2023-07-19 21:25:00|33792.7|33672.7|33787|33667|33801.7|33681.7|33775.8|33655.8|149
1689802200000|2023-07-19 21:30:00|33786.8|33666.8|33786.7|33666.7|33793.6|33673.6|33777.7|33657.7|112
1689802500000|2023-07-19 21:35:00|33786.6|33666.6|33786.5|33666.5|33798.9|33678.9|33777.8|33657.8|60
1689802800000|2023-07-19 21:40:00|33786.6|33666.6|33784.3|33664.3|33787.1|33667.1|33784.1|33664.1|90
1689803100000|2023-07-19 21:45:00|33784.5|33664.5|33786.2|33666.2|33786.2|33666.2|33774.7|33654.7|324
1689803400000|2023-07-19 21:50:00|33787.7|33667.7|33786.4|33666.4|33788.4|33668.4|33785.6|33665.6|363
1689803700000|2023-07-19 21:55:00|33786.7|33666.7|33790|33670|33792|33672|33778.1|33658.1|464
1689804000000|2023-07-19 22:00:00|33790.1|33670.1|33793.8|33673.8|33802.3|33682.3|33780.1|33660.1|168
1689804300000|2023-07-19 22:05:00|33791.7|33671.7|33795.4|33675.4|33795.6|33675.6|33791.3|33671.3|116
1689804600000|2023-07-19 22:10:00|33795.3|33675.3|33795.7|33675.7|33798.3|33678.3|33791.1|33671.1|181
1689804900000|2023-07-19 22:15:00|33795.6|33675.6|33794.5|33674.5|33797.2|33677.2|33792.6|33672.6|166
1689805200000|2023-07-19 22:20:00|33795.2|33675.2|33791.7|33671.7|33796.6|33676.6|33791.3|33671.3|185
1689805500000|2023-07-19 22:25:00|33791.6|33671.6|33792.6|33672.6|33794|33674|33790.5|33670.5|125
1689805800000|2023-07-19 22:30:00|33793|33673|33793.6|33673.6|33795.5|33675.5|33791.6|33671.6|126
1689806100000|2023-07-19 22:35:00|33793|33673|33793.2|33673.2|33795.9|33675.9|33791|33671|154
1689806400000|2023-07-19 22:40:00|33793.4|33673.4|33791.2|33671.2|33794|33674|33789.3|33669.3|134
1689806700000|2023-07-19 22:45:00|33791.3|33671.3|33791.1|33671.1|33796.2|33676.2|33788.4|33668.4|274
1689807000000|2023-07-19 22:50:00|33791.2|33671.2|33788|33668|33795.5|33675.5|33785.7|33665.7|170
1689807300000|2023-07-19 22:55:00|33787.9|33667.9|33785.6|33665.6|33789.8|33669.8|33775.4|33655.4|198
1689807600000|2023-07-19 23:00:00|33785.7|33665.7|33787.9|33667.9|33797.8|33677.8|33783.4|33663.4|382
1689807900000|2023-07-19 23:05:00|33788.1|33668.1|33786.4|33666.4|33789.8|33669.8|33783.6|33663.6|308
1689808200000|2023-07-19 23:10:00|33786.3|33666.3|33788.5|33668.5|33789.3|33669.3|33783.7|33663.7|330
1689808500000|2023-07-19 23:15:00|33786.7|33666.7|33788|33668|33789.5|33669.5|33782.5|33662.5|243
1689808800000|2023-07-19 23:20:00|33787.9|33667.9|33786.7|33666.7|33789.9|33669.9|33784.1|33664.1|410
1689809100000|2023-07-19 23:25:00|33788.4|33668.4|33787.1|33667.1|33789.3|33669.3|33784.6|33664.6|121
1689809400000|2023-07-19 23:30:00|33787|33667|33785.9|33665.9|33789.4|33669.4|33783.8|33663.8|172
1689809700000|2023-07-19 23:35:00|33787.5|33667.5|33785.7|33714.8|33801.8|33717|33769.7|33664.1|302
1689810000000|2023-07-19 23:40:00|33785.8|33714.9|33798.7|33726.8|33804|33740.4|33777|33712.5|317
1689810300000|2023-07-19 23:45:00|33798.6|33726.6|33790.5|33729.6|33800.5|33737.7|33774.8|33697.2|312
1689810600000|2023-07-19 23:50:00|33791|33722.3|33787.8|33725.6|33793.8|33732.8|33787.4|33720.3|251
1689810900000|2023-07-19 23:55:00|33786.3|33725.8|33793.1|33727.2|33794.1|33734.3|33785.9|33725.8|274
1689811200000|2023-07-20 00:00:00|33792.7|33733|33788.8|33730.2|33792.7|33734.9|33781.6|33716.7|367
1689811500000|2023-07-20 00:05:00|33789.1|33730.4|33784.7|33725.4|33789.1|33730.4|33777.3|33722.9|329
1689811800000|2023-07-20 00:10:00|33776.2|33726.2|33778.9|33724.4|33786.2|33728.5|33772.8|33722.1|328
1689812100000|2023-07-20 00:15:00|33781.5|33722.8|33776.5|33721.8|33785.5|33727.4|33773.2|33721.8|306
1689812400000|2023-07-20 00:20:00|33776.6|33721.7|33774|33717.9|33781.6|33723.1|33767|33716.1|286
1689812700000|2023-07-20 00:25:00|33774.1|33718.1|33775.3|33715.7|33777.9|33719.9|33764.6|33713.1|223
1689813000000|2023-07-20 00:30:00|33775.4|33715.6|33763.7|33703.6|33776.1|33718|33755.2|33701.9|342
1689813300000|2023-07-20 00:35:00|33758.4|33703.7|33758.5|33702.7|33763.6|33705.3|33751.8|33700.5|338
1689813600000|2023-07-20 00:40:00|33758.4|33701.2|33752.7|33702.7|33765|33706.1|33751.9|33700.9|335
1689813900000|2023-07-20 00:45:00|33758.9|33703.1|33759|33704.2|33763|33706.8|33750.8|33699.3|330
1689814200000|2023-07-20 00:50:00|33764|33704.6|33742.1|33684.8|33764.2|33704.7|33741.4|33684.3|505
1689814500000|2023-07-20 00:55:00|33740.8|33684.2|33742.2|33685.1|33742.6|33688.2|33731.8|33681|462
1689814800000|2023-07-20 01:00:00|33742.4|33685.2|33734.7|33684.7|33745.5|33688.7|33732.9|33681.9|353
1689815100000|2023-07-20 01:05:00|33734.8|33684.8|33746|33687.7|33746.1|33689.3|33734.2|33681.7|327
1689815400000|2023-07-20 01:10:00|33745.7|33687.8|33751.7|33693.1|33752|33695|33742.8|33687.6|273
1689815700000|2023-07-20 01:15:00|33751.9|33693.2|33733.7|33683|33751.9|33693.4|33728.5|33673.2|497
1689816000000|2023-07-20 01:20:00|33733.4|33682.8|33727|33677|33736.8|33686.1|33725.1|33675.1|336
1689816300000|2023-07-20 01:25:00|33726.9|33676.8|33734.2|33669.2|33734.3|33678.6|33718.6|33667.4|368
1689816600000|2023-07-20 01:30:00|33733.6|33669.1|33717|33667|33733.6|33678.3|33713.4|33660.7|559
1689816900000|2023-07-20 01:35:00|33717.1|33667.1|33710.5|33657.8|33719|33669|33705.3|33652.4|522
1689817200000|2023-07-20 01:40:00|33711.2|33657.9|33712.4|33652.4|33719.6|33664|33707.7|33649.8|625
1689817500000|2023-07-20 01:45:00|33712.3|33652|33711.3|33649.1|33715.6|33653.3|33707.7|33646|474
1689817800000|2023-07-20 01:50:00|33711.8|33649.2|33710.2|33648.3|33714.6|33653|33708.7|33647.3|373
1689818100000|2023-07-20 01:55:00|33710.3|33648.2|33714.6|33652.9|33717.5|33655.7|33708.4|33647.4|404
1689818400000|2023-07-20 02:00:00|33714.3|33652.6|33704.3|33643.6|33717.1|33654|33704.2|33642.4|379
1689818700000|2023-07-20 02:05:00|33704|33643.7|33712.7|33650|33713.1|33651|33703.4|33642.4|377
1689819000000|2023-07-20 02:10:00|33712.6|33650.1|33714.5|33654|33716|33655.1|33710.7|33648.9|358
1689819300000|2023-07-20 02:15:00|33714.4|33653.9|33709.6|33649.1|33717.6|33655.4|33708.4|33648.5|332
1689819600000|2023-07-20 02:20:00|33709.5|33649|33712.5|33649.9|33715.5|33653.2|33707.9|33647.6|248
1689819900000|2023-07-20 02:25:00|33712.4|33650|33712.9|33650.9|33712.9|33651.2|33708.3|33646|205
1689820200000|2023-07-20 02:30:00|33712.1|33652|33707.5|33647.3|33716.5|33655.2|33707.5|33646.6|292
1689820500000|2023-07-20 02:35:00|33707.4|33647.2|33716|33655.4|33718.5|33656.5|33707.3|33644.9|288
1689820800000|2023-07-20 02:40:00|33715.9|33655.3|33722|33659.4|33722.1|33660.1|33715.6|33654.5|222
1689821100000|2023-07-20 02:45:00|33721.9|33659.3|33715.7|33653.1|33723.9|33660.6|33714.1|33653|289
1689821400000|2023-07-20 02:50:00|33715.9|33653.2|33717.7|33656.4|33721.5|33658.5|33713.8|33652.2|324
1689821700000|2023-07-20 02:55:00|33717.6|33656.3|33714.8|33653.7|33728.7|33665.7|33712.9|33650.5|451
1689822000000|2023-07-20 03:00:00|33714.5|33653.3|33730.3|33669.9|33731.3|33669.9|33714.5|33652.7|348
1689822300000|2023-07-20 03:05:00|33731.2|33670.9|33726.7|33665.4|33735.9|33673.5|33723.8|33662.2|298
1689822600000|2023-07-20 03:10:00|33725.8|33665.1|33723.7|33661.2|33730.4|33668.3|33722.9|33660.8|302
1689822900000|2023-07-20 03:15:00|33722.2|33661.5|33715.2|33653.4|33723.8|33662.2|33713|33649.3|370
1689823200000|2023-07-20 03:20:00|33715.1|33653.1|33711.2|33650.6|33717.8|33654.8|33710.8|33649.5|284
1689823500000|2023-07-20 03:25:00|33711.1|33650.5|33716.3|33654.3|33717|33656|33710.2|33648.5|231
1689823800000|2023-07-20 03:30:00|33716.4|33654.4|33719.2|33657.3|33719.2|33658.2|33714.6|33654|248
1689824100000|2023-07-20 03:35:00|33718.7|33657.1|33720.3|33658.3|33723.6|33659.3|33717.1|33654.9|351
1689824400000|2023-07-20 03:40:00|33719.9|33659.2|33716.3|33653.8|33721.8|33659.7|33716|33653.7|278
1689824700000|2023-07-20 03:45:00|33715.6|33653.1|33717.3|33653.3|33720|33655.7|33715.2|33651|261
1689825000000|2023-07-20 03:50:00|33717.4|33653.2|33720.2|33657|33721.6|33658.2|33716.4|33651.2|238
1689825300000|2023-07-20 03:55:00|33720.3|33657.1|33717.8|33654.8|33722.2|33657.2|33716|33650.6|287
1689825600000|2023-07-20 04:00:00|33718.1|33654.9|33717.4|33652.3|33722|33655.6|33715.7|33651.4|271
1689825900000|2023-07-20 04:05:00|33716.9|33652|33722.8|33658.5|33725|33659.8|33715.6|33649.6|197
1689826200000|2023-07-20 04:10:00|33724.4|33657.8|33721.1|33658.5|33724.4|33659.3|33718.2|33652.9|215
1689826500000|2023-07-20 04:15:00|33721.3|33658.1|33731.1|33666.9|33732|33667.4|33721|33657.4|252
1689826800000|2023-07-20 04:20:00|33731.2|33667|33731.3|33667.4|33735.3|33671.2|33729.7|33665|227
1689827100000|2023-07-20 04:25:00|33731.2|33667.6|33720.7|33640|33733.5|33667.7|33720.7|33640|232
1689827400000|2023-07-20 04:30:00|33719.5|33638.6|33724.1|33655.9|33725.9|33656.4|33719.3|33638.6|294
1689827700000|2023-07-20 04:35:00|33724.6|33656|33723.2|33658.9|33726.6|33659.8|33720.9|33654.9|242
1689828000000|2023-07-20 04:40:00|33723.6|33659.3|33717.2|33653.6|33724.8|33659.6|33717|33653.6|241
1689828300000|2023-07-20 04:45:00|33717.5|33653.7|33720.7|33648.4|33722.7|33657.8|33714.6|33647.1|221
1689828600000|2023-07-20 04:50:00|33720.8|33648.2|33717.5|33653.3|33724|33653.9|33715.1|33643.8|213
1689828900000|2023-07-20 04:55:00|33716.9|33653.2|33716.6|33652.8|33723.7|33655.2|33715.4|33647.2|289
1689829200000|2023-07-20 05:00:00|33715|33652.6|33710.9|33655.3|33715.3|33659.3|33707.7|33651.9|390
1689829500000|2023-07-20 05:05:00|33711|33655.2|33719.8|33664.1|33720.7|33664.6|33708.7|33655.2|378
1689829800000|2023-07-20 05:10:00|33720|33664.4|33693.2|33643.2|33720|33664.4|33692.2|33642.2|304
1689830100000|2023-07-20 05:15:00|33693.3|33643.3|33703.6|33653.6|33713.8|33663.8|33691.3|33641.3|471
1689830400000|2023-07-20 05:20:00|33703.5|33653.5|33698.7|33648.7|33705.3|33655.3|33698|33648|391
1689830700000|2023-07-20 05:25:00|33698.5|33648.5|33705.7|33655.7|33708.2|33658.2|33697.1|33647.1|389
1689831000000|2023-07-20 05:30:00|33706.2|33656.2|33711.2|33661.2|33718.3|33668.3|33705.5|33655.5|359
1689831300000|2023-07-20 05:35:00|33710.8|33660.8|33750.9|33700.9|33752|33702|33709.9|33659.9|413
1689831600000|2023-07-20 05:40:00|33751.2|33701.2|33743.7|33693.7|33753.5|33703.5|33742.1|33692.1|494
1689831900000|2023-07-20 05:45:00|33743.1|33693.1|33743.7|33693.7|33745|33695|33740.1|33690.1|337
1689832200000|2023-07-20 05:50:00|33743.8|33693.8|33740.1|33690.1|33747.2|33697.2|33735.1|33685.1|469
1689832500000|2023-07-20 05:55:00|33741.7|33688.7|33739.5|33682.2|33742.2|33689.1|33731.1|33677.8|678
1689832800000|2023-07-20 06:00:00|33735.5|33685.5|33732|33712|33739.8|33715.6|33706.9|33680|630
1689833100000|2023-07-20 06:05:00|33732.3|33712.3|33756.5|33736.5|33758.8|33738.8|33731.1|33711.1|504
1689833400000|2023-07-20 06:10:00|33756.9|33736.9|33758.9|33738.9|33760.7|33740.7|33750.6|33730.6|462
1689833700000|2023-07-20 06:15:00|33759.1|33739.1|33766.6|33746.6|33767.1|33747.1|33756|33736|341
1689834000000|2023-07-20 06:20:00|33766.7|33746.7|33757.1|33737.1|33769.2|33749.2|33756.3|33736.3|310
1689834300000|2023-07-20 06:25:00|33756.8|33736.8|33748.9|33728.9|33756.8|33736.8|33745|33725|372
1689834600000|2023-07-20 06:30:00|33749|33729|33748.3|33728.3|33750.7|33730.7|33746.3|33726.3|343
1689834900000|2023-07-20 06:35:00|33748.4|33728.4|33745.8|33725.8|33749.6|33729.6|33734.9|33714.9|392
1689835200000|2023-07-20 06:40:00|33745.6|33725.6|33772.7|33752.7|33773.4|33753.4|33731.8|33711.8|429
1689835500000|2023-07-20 06:45:00|33772.9|33752.9|33776.1|33756.1|33786.4|33766.4|33772.2|33752.2|353
1689835800000|2023-07-20 06:50:00|33776.8|33756.8|33827|33807|33832|33812|33776|33756|400
1689836100000|2023-07-20 06:55:00|33827.1|33807.1|33823.2|33803.2|33834|33814|33822.5|33802.5|361
1689836400000|2023-07-20 07:00:00|33825.6|33805.6|33780.9|33760.9|33836.9|33816.9|33780.2|33760.2|607
1689836700000|2023-07-20 07:05:00|33781.2|33761.2|33800.3|33780.3|33808.2|33788.2|33762|33742|584
1689837000000|2023-07-20 07:10:00|33800.4|33780.4|33879.6|33859.6|33891.4|33871.4|33797.6|33777.6|631
1689837300000|2023-07-20 07:15:00|33879.5|33859.5|33876.8|33856.8|33885.4|33865.4|33866.2|33846.2|596
1689837600000|2023-07-20 07:20:00|33876.9|33856.9|33840.6|33820.6|33880.8|33860.8|33840.6|33820.6|493
1689837900000|2023-07-20 07:25:00|33843.6|33823.6|33847.2|33827.2|33855.4|33835.4|33821.2|33801.2|565
1689838200000|2023-07-20 07:30:00|33847.9|33827.9|33867.1|33847.1|33867.4|33847.4|33845.4|33825.4|519
1689838500000|2023-07-20 07:35:00|33867|33847|33921.7|33901.7|33922.3|33902.3|33864.9|33844.9|484
1689838800000|2023-07-20 07:40:00|33921.4|33901.4|33912.2|33892.2|33922.9|33902.9|33906.1|33886.1|498
1689839100000|2023-07-20 07:45:00|33912.3|33892.3|33912.1|33892.1|33918.3|33898.3|33887.3|33867.3|496
1689839400000|2023-07-20 07:50:00|33912.6|33892.6|33906.9|33886.9|33947|33927|33901.3|33881.3|547
1689839700000|2023-07-20 07:55:00|33907.2|33887.2|33878.3|33858.3|33912|33892|33877.6|33857.6|587
1689840000000|2023-07-20 08:00:00|33879.8|33859.8|33885.2|33865.2|33899.6|33879.6|33870.3|33850.3|684
1689840300000|2023-07-20 08:05:00|33885.7|33865.7|33893.7|33873.7|33898.4|33878.4|33874.6|33854.6|520
1689840600000|2023-07-20 08:10:00|33894|33874|33880.3|33860.3|33906.3|33886.3|33878.8|33858.8|542
1689840900000|2023-07-20 08:15:00|33880.5|33860.5|33885.6|33865.6|33887.5|33867.5|33879.3|33859.3|562
1689841200000|2023-07-20 08:20:00|33885.7|33865.7|33889.8|33869.8|33914.1|33894.1|33880.4|33860.4|566
1689841500000|2023-07-20 08:25:00|33889.9|33869.9|33898.8|33878.8|33903.8|33883.8|33885.5|33865.5|434
1689841800000|2023-07-20 08:30:00|33898.7|33878.7|33908.5|33888.5|33910.6|33890.6|33890.9|33870.9|501
1689842100000|2023-07-20 08:35:00|33908.7|33888.7|33920.1|33900.1|33936.5|33916.5|33905.1|33885.1|487
1689842400000|2023-07-20 08:40:00|33921.5|33901.5|33918|33898|33921.5|33901.5|33908.1|33888.1|468
1689842700000|2023-07-20 08:45:00|33919.5|33899.5|33914|33894|33925.8|33905.8|33911.5|33891.5|533
1689843000000|2023-07-20 08:50:00|33914.1|33894.1|33875.3|33855.3|33914.6|33894.6|33875.2|33855.2|439
1689843300000|2023-07-20 08:55:00|33875|33855|33902.3|33882.3|33903.3|33883.3|33866.1|33846.1|411
1689843600000|2023-07-20 09:00:00|33902.5|33882.5|33904.2|33884.2|33912|33892|33900.9|33880.9|558
1689843900000|2023-07-20 09:05:00|33904.3|33884.3|33876.3|33856.3|33904.5|33884.5|33874.9|33854.9|418
1689844200000|2023-07-20 09:10:00|33876.5|33856.5|33881.4|33861.4|33882.4|33862.4|33874.9|33854.9|314
1689844500000|2023-07-20 09:15:00|33881.5|33861.5|33869.2|33849.2|33882|33862|33869.2|33849.2|339
1689844800000|2023-07-20 09:20:00|33869|33849|33843.3|33823.3|33873.4|33853.4|33842.6|33822.6|425
1689845100000|2023-07-20 09:25:00|33843.4|33823.4|33827.6|33807.6|33844.9|33824.9|33822.1|33802.1|441
1689845400000|2023-07-20 09:30:00|33827.9|33807.9|33794.6|33774.6|33832.2|33812.2|33794.6|33774.6|415
1689845700000|2023-07-20 09:35:00|33794.4|33774.4|33787.1|33767.1|33794.5|33774.5|33773.2|33753.2|422
1689846000000|2023-07-20 09:40:00|33790.1|33770.1|33767.3|33747.3|33806.7|33786.7|33758.2|33738.2|514
1689846300000|2023-07-20 09:45:00|33767.2|33747.2|33749|33729|33767.9|33747.9|33746.6|33726.6|487
1689846600000|2023-07-20 09:50:00|33748.9|33728.9|33749.5|33729.5|33752.4|33732.4|33746.7|33726.7|455
1689846900000|2023-07-20 09:55:00|33748.3|33728.3|33748.7|33728.7|33753|33733|33743.5|33723.5|445
1689847200000|2023-07-20 10:00:00|33748.6|33728.6|33778.3|33758.3|33781.9|33761.9|33747|33727|468
1689847500000|2023-07-20 10:05:00|33778.1|33758.1|33786.2|33766.2|33795.5|33775.5|33775.8|33755.8|355
1689847800000|2023-07-20 10:10:00|33786.4|33766.4|33763|33743|33786.8|33766.8|33762.1|33742.1|394
1689848100000|2023-07-20 10:15:00|33762.8|33742.8|33744.1|33724.1|33762.8|33742.8|33744.1|33724.1|362
1689848400000|2023-07-20 10:20:00|33744.2|33724.2|33747.6|33727.6|33749.1|33729.1|33743.6|33723.6|383
1689848700000|2023-07-20 10:25:00|33746.9|33726.9|33754.7|33734.7|33755.8|33735.8|33745.1|33725.1|313
1689849000000|2023-07-20 10:30:00|33754.9|33734.9|33749.6|33729.6|33758.8|33738.8|33747.4|33727.4|307
1689849300000|2023-07-20 10:35:00|33749.3|33729.3|33758.6|33738.6|33759.4|33739.4|33746.9|33726.9|254
1689849600000|2023-07-20 10:40:00|33758.5|33738.5|33758.3|33738.3|33759.6|33739.6|33745.1|33725.1|345
1689849900000|2023-07-20 10:45:00|33758.5|33738.5|33852|33832|33854|33834|33758.2|33738.2|532
1689850200000|2023-07-20 10:50:00|33852.1|33832.1|33846.2|33826.2|33857.6|33837.6|33846.1|33826.1|393
1689850500000|2023-07-20 10:55:00|33841.1|33821.1|33832.3|33812.3|33841.7|33821.7|33813.4|33793.4|462
1689850800000|2023-07-20 11:00:00|33832.4|33812.4|33858.3|33838.3|33858.6|33838.6|33825.9|33805.9|417
1689851100000|2023-07-20 11:05:00|33860.4|33840.4|33875.1|33855.1|33876.6|33856.6|33860.4|33840.4|428
1689851400000|2023-07-20 11:10:00|33874.8|33854.8|33878.8|33858.8|33878.8|33858.8|33861.1|33841.1|383
1689851700000|2023-07-20 11:15:00|33879|33859|33868.7|33848.7|33884.1|33864.1|33865.2|33845.2|366
1689852000000|2023-07-20 11:20:00|33868.8|33848.8|33852.5|33832.5|33870.3|33850.3|33849.2|33829.2|313
1689852300000|2023-07-20 11:25:00|33852.4|33832.4|33844.6|33824.6|33855.3|33835.3|33841.4|33821.4|370
1689852600000|2023-07-20 11:30:00|33844.5|33824.5|33827.6|33807.6|33852.6|33832.6|33826.1|33806.1|464
1689852900000|2023-07-20 11:35:00|33827.2|33807.2|33823.1|33803.1|33827.5|33807.5|33821.4|33801.4|366
1689853200000|2023-07-20 11:40:00|33823.2|33803.2|33828.7|33808.7|33831|33811|33816.6|33796.6|392
1689853500000|2023-07-20 11:45:00|33828.8|33808.8|33832.7|33812.7|33835|33815|33820.6|33800.6|366
1689853800000|2023-07-20 11:50:00|33832.8|33812.8|33827.7|33807.7|33845.2|33825.2|33826.9|33806.9|411
1689854100000|2023-07-20 11:55:00|33827.8|33807.8|33834.4|33814.4|33836|33816|33814.4|33794.4|437
1689854400000|2023-07-20 12:00:00|33833.6|33813.6|33885.5|33865.5|33887.9|33867.9|33833.6|33813.6|568
1689854700000|2023-07-20 12:05:00|33886|33866|33879.8|33859.8|33891.6|33871.6|33876.4|33856.4|642
1689855000000|2023-07-20 12:10:00|33879.4|33859.4|33889|33869|33902.5|33882.5|33879.4|33859.4|640
1689855300000|2023-07-20 12:15:00|33888.9|33868.9|33894.8|33874.8|33895.6|33875.6|33874.4|33854.4|461
1689855600000|2023-07-20 12:20:00|33895.5|33875.5|33894.8|33874.8|33906.2|33886.2|33894|33874|566
1689855900000|2023-07-20 12:25:00|33895|33875|33909.9|33829.5|33912|33875.2|33876.4|33829.5|630
1689856200000|2023-07-20 12:30:00|33908.7|33827.9|33951.1|33931.1|33963.1|33943.1|33906.7|33827.8|899
1689856500000|2023-07-20 12:35:00|33951.5|33931.5|33971.1|33951.1|33973.2|33953.2|33939.4|33919.4|883
1689856800000|2023-07-20 12:40:00|33971.2|33951.2|33983|33963|33991.9|33971.9|33962.5|33942.5|883
1689857100000|2023-07-20 12:45:00|33984.1|33964.1|33973.8|33953.8|33985.8|33965.8|33970.1|33950.1|719
1689857400000|2023-07-20 12:50:00|33973.7|33953.7|33994.5|33974.5|33998.4|33978.4|33970.9|33950.9|581
1689857700000|2023-07-20 12:55:00|33994.6|33974.6|33981|33961|34005.6|33985.6|33976.6|33956.6|605
1689858000000|2023-07-20 13:00:00|33981.3|33961.3|33990.2|33970.2|33992.9|33972.9|33971.4|33951.4|667
1689858300000|2023-07-20 13:05:00|33990.3|33970.3|34000.4|33980.4|34013.5|33993.5|33990.3|33970.3|622
1689858600000|2023-07-20 13:10:00|34000.2|33980.2|34009.4|33989.4|34009.8|33989.8|33998.6|33978.6|573
1689858900000|2023-07-20 13:15:00|34009.3|33989.3|33970.6|33950.6|34009.3|33989.3|33963.3|33943.3|623
1689859200000|2023-07-20 13:20:00|33970.5|33950.5|33973.2|33953.2|33976.2|33956.2|33965.7|33945.7|546
1689859500000|2023-07-20 13:25:00|33973.1|33953.1|33958.9|33938.9|33976.2|33956.2|33954.8|33934.8|544
1689859800000|2023-07-20 13:30:00|33958.6|33938.6|33971.4|33951.4|33972.2|33952.2|33950.4|33930.4|671
1689860100000|2023-07-20 13:35:00|33971.5|33951.5|33981.6|33961.6|33985.8|33965.8|33970.7|33950.7|637
1689860400000|2023-07-20 13:40:00|33980.9|33960.9|33975.9|33955.9|33981.9|33961.9|33967.2|33947.2|612
1689860700000|2023-07-20 13:45:00|33976|33956|33969.7|33949.7|33976.7|33956.7|33967|33947|533
1689861000000|2023-07-20 13:50:00|33969.8|33949.8|33967|33947|33976.3|33956.3|33962.3|33942.3|609
1689861300000|2023-07-20 13:55:00|33966.8|33946.8|33991.9|33941.9|33993.6|33966.4|33965|33941.1|653
1689861600000|2023-07-20 14:00:00|33992.4|33942.1|33965.6|33945.6|33992.6|33968.8|33957.7|33933.6|787
1689861900000|2023-07-20 14:05:00|33965.2|33945.2|34018|33998|34018.1|33998.1|33963.4|33943.4|736
1689862200000|2023-07-20 14:10:00|34017.2|33997.2|34064|34044|34067.7|34047.7|34015.3|33995.3|787
1689862500000|2023-07-20 14:15:00|34064.2|34044.2|34126.8|34106.8|34140.3|34120.3|34063.8|34043.8|798
1689862800000|2023-07-20 14:20:00|34127.3|34107.3|34144.7|34124.7|34148.6|34128.6|34119.8|34099.8|707
1689863100000|2023-07-20 14:25:00|34144.6|34124.6|34154.3|34134.3|34159.3|34139.3|34141.8|34121.8|722
1689863400000|2023-07-20 14:30:00|34154.2|34134.2|34164.3|34144.3|34168.9|34148.9|34149.4|34129.4|713
1689863700000|2023-07-20 14:35:00|34164.4|34144.4|34154|34134|34165.1|34145.1|34144.7|34124.7|635
1689864000000|2023-07-20 14:40:00|34153.4|34133.4|34189.4|34169.4|34199.7|34179.7|34148.8|34128.8|655
1689864300000|2023-07-20 14:45:00|34189.5|34169.5|34191.3|34171.3|34221.7|34201.7|34189.2|34169.2|648
1689864600000|2023-07-20 14:50:00|34191.2|34171.2|34221.9|34201.9|34234.1|34214.1|34184.6|34164.6|648
1689864900000|2023-07-20 14:55:00|34220.3|34200.3|34242.8|34222.8|34246.6|34226.6|34203.6|34183.6|732
1689865200000|2023-07-20 15:00:00|34242.7|34222.7|34193|34173|34255.6|34235.6|34192.9|34172.9|687
1689865500000|2023-07-20 15:05:00|34193.1|34173.1|34190|34170|34194|34174|34176.7|34156.7|448
1689865800000|2023-07-20 15:10:00|34189.3|34169.3|34221|34201|34221|34201|34176|34156|582
1689866100000|2023-07-20 15:15:00|34220.9|34200.9|34250.3|34230.3|34255.4|34235.4|34216.9|34196.9|940
1689866400000|2023-07-20 15:20:00|34251.1|34231.1|34267.8|34247.8|34276.3|34256.3|34245.8|34225.8|789
1689866700000|2023-07-20 15:25:00|34267.9|34247.9|34285.2|34265.2|34285.3|34265.3|34267.9|34247.9|503
1689867000000|2023-07-20 15:30:00|34285.3|34265.3|34291.9|34271.9|34293.3|34273.3|34276|34256|391
1689867300000|2023-07-20 15:35:00|34291.3|34271.3|34270.5|34250.5|34291.4|34271.4|34269.3|34249.3|342
1689867600000|2023-07-20 15:40:00|34270.6|34250.6|34288.7|34268.7|34291.7|34271.7|34266.6|34246.6|477
1689867900000|2023-07-20 15:45:00|34289.2|34269.2|34302.3|34282.3|34302.6|34282.6|34286.6|34266.6|436
1689868200000|2023-07-20 15:50:00|34302.4|34282.4|34300.4|34280.4|34303.9|34283.9|34293.2|34273.2|522
1689868500000|2023-07-20 15:55:00|34300.3|34280.3|34294.8|34274.8|34300.3|34280.3|34289.9|34269.9|516
1689868800000|2023-07-20 16:00:00|34295.4|34275.4|34296.2|34276.2|34297.4|34277.4|34285.7|34265.7|431
1689869100000|2023-07-20 16:05:00|34296|34276|34286.4|34266.4|34298|34278|34285.6|34265.6|338
1689869400000|2023-07-20 16:10:00|34286.6|34266.6|34303|34283|34305.6|34285.6|34285.9|34265.9|392
1689869700000|2023-07-20 16:15:00|34302.8|34282.8|34310.5|34290.5|34310.7|34290.7|34300.2|34280.2|462
1689870000000|2023-07-20 16:20:00|34310.7|34290.7|34324.2|34304.2|34325.4|34305.4|34308.8|34288.8|420
1689870300000|2023-07-20 16:25:00|34324.1|34304.1|34322.7|34302.7|34327.9|34307.9|34320.9|34300.9|434
1689870600000|2023-07-20 16:30:00|34322.6|34302.6|34325.2|34305.2|34326.2|34306.2|34317.2|34297.2|410
1689870900000|2023-07-20 16:35:00|34325.5|34305.5|34333|34313|34334.1|34314.1|34325.3|34305.3|329
1689871200000|2023-07-20 16:40:00|34332.9|34312.9|34338.5|34318.5|34339.7|34319.7|34329.7|34309.7|402
1689871500000|2023-07-20 16:45:00|34338.7|34318.7|34340.1|34320.1|34345.2|34325.2|34338|34318|408
1689871800000|2023-07-20 16:50:00|34339.6|34319.6|34312.7|34292.7|34339.6|34319.6|34310.2|34290.2|437
1689872100000|2023-07-20 16:55:00|34312.5|34292.5|34312.2|34292.2|34318.4|34298.4|34308.6|34288.6|412
1689872400000|2023-07-20 17:00:00|34310.6|34290.6|34316|34296|34320.8|34300.8|34307.6|34287.6|575
1689872700000|2023-07-20 17:05:00|34315.8|34295.8|34316.5|34296.5|34319.4|34299.4|34310.4|34290.4|568
1689873000000|2023-07-20 17:10:00|34316.4|34296.4|34316|34296|34320.3|34300.3|34312|34292|616
1689873300000|2023-07-20 17:15:00|34315.9|34295.9|34321.5|34301.5|34323.2|34303.2|34313.2|34293.2|635
1689873600000|2023-07-20 17:20:00|34321.6|34301.6|34287.5|34267.5|34322.6|34302.6|34280.4|34260.4|518
1689873900000|2023-07-20 17:25:00|34288.6|34268.6|34287.9|34267.9|34293.2|34273.2|34285|34265|529
1689874200000|2023-07-20 17:30:00|34288|34268|34302.1|34282.1|34304.3|34284.3|34279.6|34259.6|632
1689874500000|2023-07-20 17:35:00|34302.5|34282.5|34287.2|34267.2|34302.5|34282.5|34276.2|34256.2|670
1689874800000|2023-07-20 17:40:00|34286.9|34266.9|34275.7|34255.7|34291.2|34271.2|34269.7|34249.7|859
1689875100000|2023-07-20 17:45:00|34275.9|34255.9|34273.2|34253.2|34279.2|34259.2|34269.1|34249.1|879
1689875400000|2023-07-20 17:50:00|34273.7|34253.7|34284.9|34264.9|34286.4|34266.4|34260.9|34240.9|756
1689875700000|2023-07-20 17:55:00|34286.5|34266.5|34280.5|34260.5|34287.2|34267.2|34268.6|34248.6|717
1689876000000|2023-07-20 18:00:00|34280.4|34260.4|34288.7|34268.7|34290.9|34270.9|34278.4|34258.4|707
1689876300000|2023-07-20 18:05:00|34288.6|34268.6|34284.2|34264.2|34292.9|34272.9|34280.3|34260.3|468
1689876600000|2023-07-20 18:10:00|34284.1|34264.1|34291.2|34271.2|34294.7|34274.7|34281|34261|615
1689876900000|2023-07-20 18:15:00|34290.8|34270.8|34292.8|34272.8|34296.3|34276.3|34281.4|34261.4|462
1689877200000|2023-07-20 18:20:00|34293|34273|34292.8|34272.8|34296.2|34276.2|34290.5|34270.5|451
1689877500000|2023-07-20 18:25:00|34292|34272|34296.8|34276.8|34297.9|34277.9|34288.3|34268.3|520
1689877800000|2023-07-20 18:30:00|34297|34277|34297.1|34277.1|34301.7|34281.7|34291.6|34271.6|509
1689878100000|2023-07-20 18:35:00|34296.6|34276.6|34293.1|34273.1|34301.6|34281.6|34291.8|34271.8|509
1689878400000|2023-07-20 18:40:00|34293.8|34273.8|34287.1|34267.1|34297.3|34277.3|34284.8|34264.8|432
1689878700000|2023-07-20 18:45:00|34287|34267|34283.7|34263.7|34287.6|34267.6|34279.3|34259.3|440
1689879000000|2023-07-20 18:50:00|34283.5|34263.5|34278.6|34258.6|34284.5|34264.5|34277.1|34257.1|496
1689879300000|2023-07-20 18:55:00|34278.5|34258.5|34298.3|34278.3|34299.7|34279.7|34277.9|34257.9|632
1689879600000|2023-07-20 19:00:00|34298.2|34278.2|34305.3|34285.3|34312.3|34292.3|34296.2|34276.2|601
1689879900000|2023-07-20 19:05:00|34305.2|34285.2|34297.5|34277.5|34305.9|34285.9|34295.7|34275.7|442
1689880200000|2023-07-20 19:10:00|34297.6|34277.6|34294.4|34274.4|34298.5|34278.5|34292.6|34272.6|394
1689880500000|2023-07-20 19:15:00|34293.2|34273.2|34296.1|34276.1|34298.8|34278.8|34293|34273|502
1689880800000|2023-07-20 19:20:00|34296|34276|34293|34273|34299.1|34279.1|34291.2|34271.2|639
1689881100000|2023-07-20 19:25:00|34292.7|34272.7|34293.4|34273.4|34296|34276|34286.2|34266.2|600
1689881400000|2023-07-20 19:30:00|34320.7|34270.7|34297.6|34247.6|34323.9|34295.3|34296.9|34246.9|553
1689881700000|2023-07-20 19:35:00|34297.4|34247.4|34291.6|34241.6|34297.5|34247.5|34288.1|34238.1|279
1689882000000|2023-07-20 19:40:00|34291.5|34241.5|34272.8|34252.8|34291.5|34255|34271.2|34238.5|339
1689882300000|2023-07-20 19:45:00|34272.9|34252.9|34287.9|34237.9|34288.2|34258.3|34267.5|34237.6|318
1689882600000|2023-07-20 19:50:00|34287.7|34237.7|34296.6|34246.6|34299.9|34249.9|34287.4|34237.4|475
1689882900000|2023-07-20 19:55:00|34296.5|34246.5|34289.3|34239.3|34300.6|34250.2|34287.5|34237.5|563
1689883200000|2023-07-20 20:00:00|34291.7|34241.7|34299.6|34249.3|34301.8|34250.7|34289.2|34237.8|349
1689883500000|2023-07-20 20:05:00|34299.7|34250.3|34303.1|34251.1|34304.4|34251.8|34296.6|34245.7|220
1689883800000|2023-07-20 20:10:00|34303.2|34251.4|34296.3|34246.3|34304.9|34251.6|34295.4|34245.4|362
1689884100000|2023-07-20 20:15:00|34296.7|34246.7|34313.5|34263.5|34315.1|34265.1|34296.7|34246.7|357
1689884400000|2023-07-20 20:20:00|34313.4|34263.4|34303.3|34251.9|34313.6|34263.6|34302.8|34251.5|296
1689884700000|2023-07-20 20:25:00|34303.4|34251.6|34309.6|34259.6|34311.3|34261.3|34301.7|34250.5|421
1689885000000|2023-07-20 20:30:00|34310.2|34260.2|34311|34261|34316.4|34266.4|34303|34248.8|379
1689885300000|2023-07-20 20:35:00|34311.2|34257.9|34313.6|34263.6|34316.3|34266.3|34308.7|34256.6|141
1689885600000|2023-07-20 20:40:00|34315.6|34265.6|34304.9|34253.3|34316.1|34266.1|34304.9|34253.2|128
1689885900000|2023-07-20 20:45:00|34303.7|34251.1|34313.7|34244.3|34319.2|34252.5|34303.7|34240.2|244
1689886200000|2023-07-20 20:50:00|34314.2|34244.7|34307.4|34239.1|34314.9|34245.4|34301.3|34232.9|260
1689886500000|2023-07-20 20:55:00|34308.3|34239.2|34336.3|34216.5|34336.3|34242.6|34308.3|34211.8|315
1689886800000|2023-07-20 21:00:00|34334.1|34214.1|34332.7|34212.7|34342.8|34222.8|34331.6|34211.6|67
1689887100000|2023-07-20 21:05:00|34328.9|34208.9|34332.6|34212.6|34334.7|34214.7|34323.5|34203.5|61
1689887400000|2023-07-20 21:10:00|34332.7|34212.7|34327.8|34207.8|34334.5|34214.5|34327.5|34207.5|105
1689887700000|2023-07-20 21:15:00|34328.3|34208.3|34328.6|34208.6|34329|34209|34328|34208|22
1689888000000|2023-07-20 21:20:00|34328.5|34208.5|34329|34209|34329.2|34209.2|34328.5|34208.5|10
1689888300000|2023-07-20 21:25:00|34329.3|34209.3|34336|34216|34336.8|34216.8|34329.3|34209.3|54
1689888600000|2023-07-20 21:30:00|34336.1|34216.1|34337.2|34217.2|34339.8|34219.8|34335.8|34215.8|77
1689888900000|2023-07-20 21:35:00|34337.3|34217.3|34335.6|34215.6|34337.6|34217.6|34331.6|34211.6|121
1689889200000|2023-07-20 21:40:00|34335|34215|34334.3|34214.3|34336.1|34216.1|34330.2|34210.2|220
1689889500000|2023-07-20 21:45:00|34334.5|34214.5|34331.6|34211.6|34334.6|34214.6|34327.5|34207.5|221
1689889800000|2023-07-20 21:50:00|34331.2|34211.2|34325.6|34205.6|34331.9|34211.9|34324.7|34204.7|322
1689890100000|2023-07-20 21:55:00|34325.7|34205.7|34309|34204.1|34326.9|34213.5|34309|34200|222
1689890400000|2023-07-20 22:00:00|34321.2|34201.2|34316.5|34196.5|34330.2|34224.1|34300.8|34196.1|349
1689890700000|2023-07-20 22:05:00|34317.4|34197.4|34307.7|34207.4|34321.4|34212.2|34305.5|34195.2|406
1689891000000|2023-07-20 22:10:00|34307.6|34207.3|34317.5|34206.5|34327.2|34218.9|34307.6|34204.1|190
1689891300000|2023-07-20 22:15:00|34318.1|34206.4|34318|34215.9|34324.5|34216.7|34312.8|34202.3|243
1689891600000|2023-07-20 22:20:00|34317.9|34215.8|34322.4|34209.8|34327.1|34215.9|34315.9|34203.2|179
1689891900000|2023-07-20 22:25:00|34322.3|34209.5|34316|34214.3|34326.1|34215.1|34315.4|34202|134
1689892200000|2023-07-20 22:30:00|34315.9|34214.2|34325.3|34212.4|34327.7|34221.3|34311|34202.4|154
1689892500000|2023-07-20 22:35:00|34324.5|34212|34325.3|34213.1|34329.5|34217.8|34316.9|34204.3|186
1689892800000|2023-07-20 22:40:00|34319.8|34217.8|34322.8|34220.2|34327.6|34224.2|34313.3|34211.1|179
1689893100000|2023-07-20 22:45:00|34327.6|34214.6|34328.2|34208.2|34330.4|34221.7|34311.2|34204.7|94
1689893400000|2023-07-20 22:50:00|34328.3|34208.3|34324|34204|34328.4|34220.5|34310.5|34203.9|107
1689893700000|2023-07-20 22:55:00|34323.9|34203.9|34325.6|34205.6|34327.3|34215.7|34315.7|34202.7|106
1689894000000|2023-07-20 23:00:00|34325.1|34206|34326.2|34211.4|34326.4|34226.3|34306.8|34206|219
1689894300000|2023-07-20 23:05:00|34326.1|34211.5|34302.9|34224.2|34326.1|34226.8|34302.9|34211.4|193
1689894600000|2023-07-20 23:10:00|34302.8|34223.9|34307.7|34219.1|34312|34226.5|34297.6|34214.2|143
1689894900000|2023-07-20 23:15:00|34307.8|34219.2|34310.5|34223.2|34312.6|34225.3|34303|34213.8|172
1689895200000|2023-07-20 23:20:00|34310.6|34223.3|34308.1|34225.2|34312.9|34228.3|34302.4|34221.3|155
1689895500000|2023-07-20 23:25:00|34308.6|34225.4|34311.6|34222.2|34315.1|34229|34303.2|34219.9|84
1689895800000|2023-07-20 23:30:00|34311.7|34222.1|34295.4|34239|34311.7|34239|34294.1|34220.1|279
1689896100000|2023-07-20 23:35:00|34295.1|34239.1|34303.6|34239.2|34303.8|34242.9|34294.6|34235.3|239
1689896400000|2023-07-20 23:40:00|34303.7|34239.3|34292.5|34238.4|34305.2|34244.1|34292.5|34231.1|218
1689896700000|2023-07-20 23:45:00|34292.4|34238.8|34296.4|34232.6|34297.2|34238.8|34288.9|34230.7|247
1689897000000|2023-07-20 23:50:00|34296.5|34232.5|34306.8|34242.9|34306.8|34246.2|34291.5|34231.7|188
1689897300000|2023-07-20 23:55:00|34306.6|34242.8|34305.9|34242.2|34308|34247.3|34300.6|34241.7|185
1689897600000|2023-07-21 00:00:00|34306|34242.5|34314.2|34259.6|34323.2|34263.8|34305.6|34242.3|527
1689897900000|2023-07-21 00:05:00|34315|34259.5|34307.3|34252.4|34315|34260.1|34303.1|34248.1|471
1689898200000|2023-07-21 00:10:00|34305.6|34250.9|34306.6|34247.6|34314.2|34254.2|34298.9|34245.3|421
1689898500000|2023-07-21 00:15:00|34306.8|34248.2|34298.9|34244.6|34309.3|34251.4|34294.9|34236.4|345
1689898800000|2023-07-21 00:20:00|34299|34244.5|34296.6|34243.1|34302.9|34248.2|34295.1|34237.6|219
1689899100000|2023-07-21 00:25:00|34296.4|34243|34298.7|34245.6|34299.7|34246.3|34294.1|34241.2|230
1689899400000|2023-07-21 00:30:00|34299.3|34245.9|34307.8|34254.3|34309.8|34256.3|34298.6|34245.4|284
1689899700000|2023-07-21 00:35:00|34308.1|34254|34299.9|34246.2|34308.1|34254.3|34295.9|34241.2|248
1689900000000|2023-07-21 00:40:00|34299.3|34245.9|34299.9|34238.2|34300.6|34246|34292.1|34234.6|312
1689900300000|2023-07-21 00:45:00|34299.3|34238.4|34289.1|34236|34299.3|34241.4|34287.8|34235.2|309
1689900600000|2023-07-21 00:50:00|34288.5|34235.7|34292.5|34240|34297.2|34244.1|34288.3|34235.7|315
1689900900000|2023-07-21 00:55:00|34292.9|34240.2|34288.6|34225.9|34296|34244|34281|34223.7|411
1689901200000|2023-07-21 01:00:00|34288.7|34225.7|34283.6|34229.5|34291.9|34232.9|34278.9|34224.5|520
1689901500000|2023-07-21 01:05:00|34283.7|34229.4|34300.5|34238.5|34302|34244|34283.1|34226.2|464
1689901800000|2023-07-21 01:10:00|34300.2|34238.6|34296.5|34241.7|34307.4|34249.7|34291.8|34234.3|481
1689902100000|2023-07-21 01:15:00|34296.2|34241.6|34293.9|34240.2|34301.8|34244.2|34287.3|34228.9|532
1689902400000|2023-07-21 01:20:00|34294|34240.3|34295.6|34239.2|34300.9|34245.4|34291.5|34237.4|403
1689902700000|2023-07-21 01:25:00|34293.4|34239.8|34289.7|34232.5|34295.7|34239.8|34286.7|34232.5|320
1689903000000|2023-07-21 01:30:00|34289.9|34231.3|34281.7|34224.9|34290.1|34233.3|34277.4|34221.6|545
1689903300000|2023-07-21 01:35:00|34281.2|34224.6|34278.2|34224.6|34283.3|34227.2|34276.6|34222|493
1689903600000|2023-07-21 01:40:00|34278.1|34224.4|34283.8|34227.7|34286.9|34230|34275.8|34221.8|424
1689903900000|2023-07-21 01:45:00|34283.7|34226.8|34280.5|34225.6|34286.4|34229.8|34279.1|34224.9|403
1689904200000|2023-07-21 01:50:00|34280.4|34225.7|34283.9|34227.3|34285.4|34229.4|34278.4|34224.4|355
1689904500000|2023-07-21 01:55:00|34283.8|34227.4|34280.2|34225.5|34286.1|34229.4|34278.8|34224.3|339
1689904800000|2023-07-21 02:00:00|34280.7|34225.4|34280.1|34223.9|34284.5|34227.4|34275.7|34221.1|330
1689905100000|2023-07-21 02:05:00|34280.3|34224.1|34280.1|34226.5|34286.9|34230.1|34278.6|34221.9|398
1689905400000|2023-07-21 02:10:00|34280.8|34226.9|34284.6|34227.6|34286|34228.6|34278.7|34224.2|432
1689905700000|2023-07-21 02:15:00|34284.5|34227.5|34288.7|34237.2|34292.3|34237.2|34281.6|34226.7|330
1689906000000|2023-07-21 02:20:00|34288.1|34237.3|34288.2|34232|34291.2|34237.3|34283.7|34229.8|344
1689906300000|2023-07-21 02:25:00|34288.4|34231.9|34293|34236.2|34293.8|34237|34284.7|34229.7|437
1689906600000|2023-07-21 02:30:00|34292.9|34236.1|34287.6|34234.1|34293|34237|34284.6|34230.4|489
1689906900000|2023-07-21 02:35:00|34287.8|34234.3|34283.3|34227.1|34296.5|34239.2|34283.3|34227.1|415
1689907200000|2023-07-21 02:40:00|34283.7|34227.3|34278.2|34225.4|34284.7|34228.8|34276|34222.6|373
1689907500000|2023-07-21 02:45:00|34278.4|34225.5|34283.6|34227|34283.6|34227|34276.1|34221.1|303
1689907800000|2023-07-21 02:50:00|34283|34226.6|34285|34231|34285|34231|34278.5|34226.1|200
1689908100000|2023-07-21 02:55:00|34284.9|34230.5|34285.3|34229.1|34287.5|34233.5|34279.2|34227.5|227
1689908400000|2023-07-21 03:00:00|34285.2|34229.2|34281.4|34227.3|34287.2|34231.7|34279.6|34226.3|245
1689908700000|2023-07-21 03:05:00|34281.3|34227.2|34289.6|34233.1|34291.3|34234.8|34279.8|34226.7|215
1689909000000|2023-07-21 03:10:00|34290.1|34233.4|34291.8|34235.6|34294.9|34237.5|34283.1|34225.2|394
1689909300000|2023-07-21 03:15:00|34291.7|34236.2|34290.7|34233|34294.2|34237.6|34285.5|34228.4|394
1689909600000|2023-07-21 03:20:00|34290.5|34232.9|34288.9|34230.8|34293|34235.6|34284.9|34229.9|385
1689909900000|2023-07-21 03:25:00|34289.3|34230.9|34287.7|34233.8|34296|34236.3|34286.6|34229.2|381
1689910200000|2023-07-21 03:30:00|34287.8|34233.9|34284.9|34228.4|34288.7|34234.2|34283|34227.9|361
1689910500000|2023-07-21 03:35:00|34285|34228.3|34290.8|34236.6|34292.5|34236.7|34283.2|34228.3|237
1689910800000|2023-07-21 03:40:00|34290.9|34235.8|34293.6|34237.2|34298.3|34241.4|34290|34235.6|315
1689911100000|2023-07-21 03:45:00|34294.7|34237|34294.8|34240.6|34300.7|34244.7|34290.8|34235.7|237
1689911400000|2023-07-21 03:50:00|34294.4|34240.4|34295.2|34238.8|34296.5|34241|34289.7|34237.7|232
1689911700000|2023-07-21 03:55:00|34295|34238.7|34291.8|34238.2|34298.7|34241.9|34290.8|34236.3|375
1689912000000|2023-07-21 04:00:00|34293.6|34238.7|34296|34238.3|34301.9|34245.2|34292.3|34235.8|397
1689912300000|2023-07-21 04:05:00|34295.7|34238.4|34290.4|34236.3|34298.9|34242|34289.5|34234.4|217
1689912600000|2023-07-21 04:10:00|34290.1|34236.1|34291.2|34234.8|34294.5|34238.5|34289.5|34234.8|217
1689912900000|2023-07-21 04:15:00|34291.4|34234.9|34289.2|34233|34291.9|34235.8|34287.2|34233|192
1689913200000|2023-07-21 04:20:00|34289.8|34233.5|34286.2|34231.2|34290.8|34234.6|34283.3|34230|199
1689913500000|2023-07-21 04:25:00|34286.3|34231.3|34286|34230.3|34289.5|34232.8|34283.1|34228.7|240
1689913800000|2023-07-21 04:30:00|34287.6|34230.4|34266.2|34212.6|34287.9|34233|34265.3|34208.4|460
1689914100000|2023-07-21 04:35:00|34266.3|34212.8|34270.1|34213.9|34274.7|34215.5|34264.7|34211|219
1689914400000|2023-07-21 04:40:00|34268.3|34212.2|34266.4|34210.9|34269.6|34213.5|34264.2|34210.5|219
1689914700000|2023-07-21 04:45:00|34266.8|34211|34267|34211.6|34270.7|34214.8|34263.9|34210.3|235
1689915000000|2023-07-21 04:50:00|34266.8|34211.4|34271.7|34215.7|34276.8|34218.4|34263.3|34210.2|318
1689915300000|2023-07-21 04:55:00|34271.8|34215.6|34266.9|34210.9|34275.8|34220.2|34260.6|34206.2|563
1689915600000|2023-07-21 05:00:00|34267.5|34211.4|34253.2|34202.8|34268.3|34212.4|34247.6|34196.9|672
1689915900000|2023-07-21 05:05:00|34251.4|34201.3|34256|34206|34263.9|34210.4|34244.5|34194.5|516
1689916200000|2023-07-21 05:10:00|34256.5|34206.5|34251|34201|34260.4|34209.6|34248.7|34198.4|581
1689916500000|2023-07-21 05:15:00|34251.2|34201.2|34257.5|34207.5|34268.7|34218|34249.3|34199.3|676
1689916800000|2023-07-21 05:20:00|34256.8|34206.8|34258.4|34208.4|34266.9|34216.9|34255.1|34205.1|415
1689917100000|2023-07-21 05:25:00|34258.2|34208.2|34258.1|34208.1|34262.5|34212.5|34252.8|34202.8|440
1689917400000|2023-07-21 05:30:00|34258.3|34208.3|34259.3|34209.3|34264.6|34214.6|34254.6|34204.6|586
1689917700000|2023-07-21 05:35:00|34259.5|34209.5|34273.6|34223.6|34284.5|34234.5|34259.1|34209.1|490
1689918000000|2023-07-21 05:40:00|34274.2|34224.2|34264.2|34214.2|34277.6|34227.6|34260.1|34210.1|398
1689918300000|2023-07-21 05:45:00|34263.2|34213.2|34263.6|34213.6|34268|34218|34259.8|34209.8|390
1689918600000|2023-07-21 05:50:00|34263.5|34213.5|34264.4|34214.4|34269|34219|34260.1|34210.1|490
1689918900000|2023-07-21 05:55:00|34264.5|34214.5|34265.3|34209.8|34269.8|34218.3|34252.2|34200.7|789
1689919200000|2023-07-21 06:00:00|34264.7|34211.7|34249.6|34229.6|34265.3|34241.4|34243.8|34210.6|743
1689919500000|2023-07-21 06:05:00|34249.5|34229.5|34251.3|34231.3|34256.4|34236.4|34244.8|34224.8|486
1689919800000|2023-07-21 06:10:00|34251.5|34231.5|34234|34214|34252|34232|34193.3|34173.3|597
1689920100000|2023-07-21 06:15:00|34234.3|34214.3|34228.4|34208.4|34237.3|34217.3|34225.1|34205.1|483
1689920400000|2023-07-21 06:20:00|34228.1|34208.1|34224.6|34204.6|34239.4|34219.4|34223|34203|487
1689920700000|2023-07-21 06:25:00|34224.3|34204.3|34184.5|34164.5|34225.7|34205|34167.2|34147.2|578
1689921000000|2023-07-21 06:30:00|34184.2|34164.2|34183.9|34163.9|34191.8|34171.8|34183.3|34163.3|445
1689921300000|2023-07-21 06:35:00|34183.8|34163.8|34184.3|34164.3|34188.1|34168.1|34181.1|34161.1|369
1689921600000|2023-07-21 06:40:00|34184.4|34164.4|34207.4|34187.4|34221.8|34201.8|34183.9|34163.9|431
1689921900000|2023-07-21 06:45:00|34207.1|34187.1|34207.5|34187.5|34208.2|34188.2|34192.2|34172.2|359
1689922200000|2023-07-21 06:50:00|34207.4|34187.4|34210.1|34190.1|34228.6|34208.6|34207.4|34187.4|415
1689922500000|2023-07-21 06:55:00|34210.2|34190.2|34193.9|34173.9|34211.3|34191.3|34190.5|34170.5|386
1689922800000|2023-07-21 07:00:00|34193.8|34173.8|34196.9|34176.9|34200.7|34180.7|34188.1|34168.1|628
1689923100000|2023-07-21 07:05:00|34197|34177|34184.5|34164.5|34201.4|34181.4|34170.3|34150.3|504
1689923400000|2023-07-21 07:10:00|34184.6|34164.6|34191.7|34171.7|34198.8|34178.8|34184.5|34164.5|578
1689923700000|2023-07-21 07:15:00|34192.1|34172.1|34201.3|34181.3|34206.5|34186.5|34188.2|34168.2|537
1689924000000|2023-07-21 07:20:00|34201.2|34181.2|34183.9|34163.9|34202.1|34182.1|34179.5|34159.5|425
1689924300000|2023-07-21 07:25:00|34183.6|34163.6|34161.1|34141.1|34191.4|34171.4|34150.4|34130.4|622
1689924600000|2023-07-21 07:30:00|34160.7|34140.7|34172.7|34152.7|34175.9|34155.9|34139.1|34119.1|809
1689924900000|2023-07-21 07:35:00|34172|34152|34183.1|34163.1|34187.5|34167.5|34168.7|34148.7|852
1689925200000|2023-07-21 07:40:00|34183|34163|34198.1|34178.1|34203.4|34183.4|34181.8|34161.8|561
1689925500000|2023-07-21 07:45:00|34198.2|34178.2|34195|34175|34202.5|34182.5|34189.1|34169.1|467
1689925800000|2023-07-21 07:50:00|34195.7|34175.7|34181.2|34161.2|34211.3|34191.3|34171.3|34151.3|548
1689926100000|2023-07-21 07:55:00|34181.4|34161.4|34182.5|34162.5|34190.1|34170.1|34169.3|34149.3|507
1689926400000|2023-07-21 08:00:00|34182.6|34162.6|34200.2|34180.2|34205.6|34185.6|34182.6|34162.6|565
1689926700000|2023-07-21 08:05:00|34200.5|34180.5|34203.8|34183.8|34205.3|34185.3|34190.5|34170.5|688
1689927000000|2023-07-21 08:10:00|34202.3|34182.3|34228.8|34208.8|34229|34209|34202.3|34182.3|648
1689927300000|2023-07-21 08:15:00|34229.1|34209.1|34254.6|34234.6|34265.5|34245.5|34217|34197|567
1689927600000|2023-07-21 08:20:00|34254.3|34234.3|34223|34203|34263.2|34243.2|34218.8|34198.8|517
1689927900000|2023-07-21 08:25:00|34226.1|34206.1|34234.6|34214.6|34239|34219|34222.4|34202.4|470
1689928200000|2023-07-21 08:30:00|34234.2|34214.2|34212.2|34192.2|34234.6|34214.6|34207.3|34187.3|527
1689928500000|2023-07-21 08:35:00|34212.1|34192.1|34233.8|34213.8|34234.3|34214.3|34211.7|34191.7|436
1689928800000|2023-07-21 08:40:00|34234.4|34214.4|34211.4|34191.4|34234.4|34214.4|34209.4|34189.4|410
1689929100000|2023-07-21 08:45:00|34211.5|34191.5|34215.5|34195.5|34223.2|34203.2|34204.2|34184.2|520
1689929400000|2023-07-21 08:50:00|34215.8|34195.8|34211.6|34191.6|34219.5|34199.5|34210.8|34190.8|485
1689929700000|2023-07-21 08:55:00|34212.7|34192.7|34216.1|34196.1|34223.3|34203.3|34208.7|34188.7|653
1689930000000|2023-07-21 09:00:00|34216.3|34196.3|34209|34189|34222.1|34202.1|34203.2|34183.2|725
1689930300000|2023-07-21 09:05:00|34209.6|34189.6|34196.6|34176.6|34215.8|34195.8|34181.7|34161.7|578
1689930600000|2023-07-21 09:10:00|34196.5|34176.5|34197.3|34177.3|34200.8|34180.8|34186.3|34166.3|615
1689930900000|2023-07-21 09:15:00|34197.8|34177.8|34199.7|34179.7|34215.6|34195.6|34188.5|34168.5|594
1689931200000|2023-07-21 09:20:00|34199.6|34179.6|34191.4|34171.4|34201.5|34181.5|34185.5|34165.5|569
1689931500000|2023-07-21 09:25:00|34190.4|34170.4|34187.5|34167.5|34202.2|34182.2|34185.1|34165.1|594
1689931800000|2023-07-21 09:30:00|34187.7|34167.7|34178.3|34158.3|34194.5|34174.5|34174.3|34154.3|593
1689932100000|2023-07-21 09:35:00|34178.4|34158.4|34174.1|34154.1|34189.6|34169.6|34173|34153|453
1689932400000|2023-07-21 09:40:00|34174.2|34154.2|34174.7|34154.7|34190.3|34170.3|34164.3|34144.3|521
1689932700000|2023-07-21 09:45:00|34174.6|34154.6|34151.6|34131.6|34174.6|34154.6|34139.3|34119.3|492
1689933000000|2023-07-21 09:50:00|34151.4|34131.4|34111.6|34091.6|34152.4|34132.4|34102|34082|386
1689933300000|2023-07-21 09:55:00|34111.8|34091.8|34198.8|34178.8|34202.8|34182.8|34092.4|34072.4|642
1689933600000|2023-07-21 10:00:00|34199.1|34179.1|34197|34177|34202.2|34182.2|34179|34159|490
1689933900000|2023-07-21 10:05:00|34197.2|34177.2|34160.5|34140.5|34199.7|34179.7|34136.7|34116.7|545
1689934200000|2023-07-21 10:10:00|34161.1|34141.1|34140.4|34120.4|34163.9|34143.9|34128|34108|529
1689934500000|2023-07-21 10:15:00|34140.5|34120.5|34141.5|34121.5|34146|34126|34131.8|34111.8|393
1689934800000|2023-07-21 10:20:00|34141.4|34121.4|34157.5|34137.5|34161.7|34141.7|34138.3|34118.3|429
1689935100000|2023-07-21 10:25:00|34156.9|34136.9|34159.6|34139.6|34169.8|34149.8|34156.6|34136.6|393
1689935400000|2023-07-21 10:30:00|34159.8|34139.8|34154.1|34134.1|34160.3|34140.3|34148.4|34128.4|326
1689935700000|2023-07-21 10:35:00|34154.2|34134.2|34169.8|34149.8|34185.6|34165.6|34153.8|34133.8|417
1689936000000|2023-07-21 10:40:00|34169.7|34149.7|34164.9|34144.9|34172.2|34152.2|34163.8|34143.8|365
1689936300000|2023-07-21 10:45:00|34164.8|34144.8|34167.2|34147.2|34175.7|34155.7|34158|34138|446
1689936600000|2023-07-21 10:50:00|34166.7|34146.7|34173.7|34153.7|34178|34158|34161.6|34141.6|418
1689936900000|2023-07-21 10:55:00|34173.8|34153.8|34171.7|34151.7|34178.3|34158.3|34169.7|34149.7|431
1689937200000|2023-07-21 11:00:00|34170.4|34150.4|34200.3|34180.3|34200.4|34180.4|34167.6|34147.6|470
1689937500000|2023-07-21 11:05:00|34199.9|34179.9|34227.5|34207.5|34227.5|34207.5|34199.9|34179.9|507
1689937800000|2023-07-21 11:10:00|34227.4|34207.4|34218.7|34198.7|34228|34208|34213.5|34193.5|508
1689938100000|2023-07-21 11:15:00|34218.9|34198.9|34230.6|34210.6|34232.5|34212.5|34215.2|34195.2|434
1689938400000|2023-07-21 11:20:00|34230.5|34210.5|34210.9|34190.9|34230.5|34210.5|34207.1|34187.1|370
1689938700000|2023-07-21 11:25:00|34211|34191|34217.5|34197.5|34224.3|34204.3|34205.2|34185.2|391
1689939000000|2023-07-21 11:30:00|34217.6|34197.6|34207.5|34187.5|34219.1|34199.1|34203.6|34183.6|424
1689939300000|2023-07-21 11:35:00|34207.6|34187.6|34190.3|34170.3|34208|34188|34187.9|34167.9|476
1689939600000|2023-07-21 11:40:00|34189.8|34169.8|34180.1|34160.1|34193.2|34173.2|34176.8|34156.8|488
1689939900000|2023-07-21 11:45:00|34180.2|34160.2|34194.2|34174.2|34196.9|34176.9|34180.2|34160.2|458
1689940200000|2023-07-21 11:50:00|34194.1|34174.1|34191.4|34171.4|34199.1|34179.1|34188|34168|425
1689940500000|2023-07-21 11:55:00|34191.6|34171.6|34218.6|34198.6|34222.9|34202.9|34191.5|34171.5|594
1689940800000|2023-07-21 12:00:00|34218.5|34198.5|34202.9|34182.9|34218.5|34198.5|34202.7|34182.7|584
1689941100000|2023-07-21 12:05:00|34202.5|34182.5|34202.3|34182.3|34203.2|34183.2|34190.8|34170.8|550
1689941400000|2023-07-21 12:10:00|34202.4|34182.4|34218.3|34198.3|34221.1|34201.1|34196.6|34176.6|453
1689941700000|2023-07-21 12:15:00|34218.2|34198.2|34213.2|34193.2|34219.7|34199.7|34202.4|34182.4|423
1689942000000|2023-07-21 12:20:00|34213.7|34193.7|34209.5|34189.5|34214|34194|34190|34170|640
1689942300000|2023-07-21 12:25:00|34209.3|34189.3|34217.2|34197.2|34226.1|34206.1|34207.6|34187.6|567
1689942600000|2023-07-21 12:30:00|34217.3|34197.3|34237.8|34217.8|34256.9|34236.9|34211.7|34191.7|660
1689942900000|2023-07-21 12:35:00|34238.7|34218.7|34235.2|34215.2|34248.6|34228.6|34221.4|34201.4|567
1689943200000|2023-07-21 12:40:00|34235.3|34215.3|34235|34215|34249.4|34229.4|34224.7|34204.7|569
1689943500000|2023-07-21 12:45:00|34235.2|34215.2|34214.4|34194.4|34240.9|34220.9|34210|34190|610
1689943800000|2023-07-21 12:50:00|34214.3|34194.3|34200.2|34180.2|34214.3|34194.3|34200.2|34180.2|537
1689944100000|2023-07-21 12:55:00|34198.8|34178.8|34172.3|34152.3|34206.4|34186.4|34167.7|34147.7|530
1689944400000|2023-07-21 13:00:00|34172.4|34152.4|34205.2|34185.2|34206.1|34186.1|34171.9|34151.9|669
1689944700000|2023-07-21 13:05:00|34205.7|34185.7|34182.9|34162.9|34207.3|34187.3|34178.1|34158.1|681
1689945000000|2023-07-21 13:10:00|34183|34163|34174.9|34154.9|34183.2|34163.2|34150.4|34130.4|654
1689945300000|2023-07-21 13:15:00|34174.3|34154.3|34113.9|34093.9|34179.9|34159.9|34101.7|34081.7|682
1689945600000|2023-07-21 13:20:00|34114|34094|34122.9|34102.9|34126.2|34106.2|34114|34094|579
1689945900000|2023-07-21 13:25:00|34123.1|34103.1|34134.1|34114.1|34135.3|34115.3|34120.6|34100.6|448
1689946200000|2023-07-21 13:30:00|34133.4|34113.4|34138.9|34118.9|34148.1|34128.1|34127.5|34107.5|667
1689946500000|2023-07-21 13:35:00|34136.4|34116.4|34117.3|34097.3|34140.8|34120.8|34100.9|34080.9|668
1689946800000|2023-07-21 13:40:00|34117.4|34097.4|34140.9|34120.9|34142|34122|34114|34094|677
1689947100000|2023-07-21 13:45:00|34140.4|34120.4|34175|34155|34179.3|34159.3|34136.6|34116.6|643
1689947400000|2023-07-21 13:50:00|34175.6|34155.6|34111.2|34091.2|34175.6|34155.6|34110.9|34090.9|680
1689947700000|2023-07-21 13:55:00|34110.2|34090.2|34147|34127|34150|34130|34109.7|34089.7|545
1689948000000|2023-07-21 14:00:00|34146.9|34126.9|34137|34117|34152.6|34132.6|34130.2|34110.2|637
1689948300000|2023-07-21 14:05:00|34137.5|34117.5|34126.5|34106.5|34139.3|34119.3|34117.3|34097.3|524
1689948600000|2023-07-21 14:10:00|34126.8|34106.8|34137.8|34117.8|34148.1|34128.1|34126.8|34106.8|594
1689948900000|2023-07-21 14:15:00|34138.1|34118.1|34142.4|34122.4|34144.8|34124.8|34133.9|34113.9|492
1689949200000|2023-07-21 14:20:00|34142.1|34122.1|34186.1|34166.1|34187.8|34167.8|34140.7|34120.7|606
1689949500000|2023-07-21 14:25:00|34186|34166|34211.7|34191.7|34219.4|34199.4|34173.6|34153.6|573
1689949800000|2023-07-21 14:30:00|34211.2|34191.2|34216.3|34196.3|34222.4|34202.4|34205.4|34185.4|597
1689950100000|2023-07-21 14:35:00|34216.4|34196.4|34201.8|34181.8|34216.8|34196.8|34198.2|34178.2|529
1689950400000|2023-07-21 14:40:00|34201.9|34181.9|34204.5|34184.5|34209.5|34189.5|34194.1|34174.1|614
1689950700000|2023-07-21 14:45:00|34203.9|34183.9|34205.2|34185.2|34211.6|34191.6|34199.8|34179.8|528
1689951000000|2023-07-21 14:50:00|34204.1|34184.1|34177.3|34157.3|34215.3|34195.3|34176.7|34156.7|505
1689951300000|2023-07-21 14:55:00|34177.2|34157.2|34151.9|34131.9|34177.2|34157.2|34151.5|34131.5|680
1689951600000|2023-07-21 15:00:00|34152|34132|34164.7|34144.7|34165.5|34145.5|34145.4|34125.4|615
1689951900000|2023-07-21 15:05:00|34164.8|34144.8|34138.5|34118.5|34165|34145|34129.6|34109.6|575
1689952200000|2023-07-21 15:10:00|34138.7|34118.7|34131.3|34111.3|34141|34121|34130|34110|514
1689952500000|2023-07-21 15:15:00|34130.1|34110.1|34131.8|34111.8|34132.5|34112.5|34122.3|34102.3|518
1689952800000|2023-07-21 15:20:00|34131.9|34111.9|34140.6|34120.6|34144.2|34124.2|34128.2|34108.2|494
1689953100000|2023-07-21 15:25:00|34141.5|34121.5|34142.2|34122.2|34144.9|34124.9|34136.2|34116.2|370
1689953400000|2023-07-21 15:30:00|34142.3|34122.3|34154.2|34134.2|34154.2|34134.2|34138.7|34118.7|454
1689953700000|2023-07-21 15:35:00|34154|34134|34163.8|34143.8|34174.9|34154.9|34151.6|34131.6|609
1689954000000|2023-07-21 15:40:00|34163.6|34143.6|34165.4|34145.4|34170.5|34150.5|34157.6|34137.6|387
1689954300000|2023-07-21 15:45:00|34165.2|34145.2|34146.1|34126.1|34167.9|34147.9|34143.3|34123.3|350
1689954600000|2023-07-21 15:50:00|34146|34126|34154.6|34134.6|34155.1|34135.1|34131.6|34111.6|402
1689954900000|2023-07-21 15:55:00|34154.5|34134.5|34148.1|34128.1|34155.3|34135.3|34144.5|34124.5|317
1689955200000|2023-07-21 16:00:00|34147.7|34127.7|34160.3|34110.3|34160.3|34130.2|34135.9|34104.1|426
1689955500000|2023-07-21 16:05:00|34160.2|34110.2|34169|34119|34169|34119|34158.1|34108.1|370
1689955800000|2023-07-21 16:10:00|34169.1|34119.1|34147.7|34127.7|34169.3|34130.7|34147.5|34114.3|298
1689956100000|2023-07-21 16:15:00|34148|34128|34147.3|34127.3|34151.6|34131.6|34146.4|34126.4|297
1689956400000|2023-07-21 16:20:00|34146.6|34126.6|34140|34120|34147.5|34127.5|34137.2|34117.2|385
1689956700000|2023-07-21 16:25:00|34140.1|34120.1|34128.6|34108.6|34140.2|34120.2|34124.7|34104.7|222
1689957000000|2023-07-21 16:30:00|34128.4|34108.4|34133.1|34113.1|34135.7|34115.7|34127.4|34107.4|400
1689957300000|2023-07-21 16:35:00|34133.2|34113.2|34132.7|34112.7|34135|34115|34129.6|34109.6|327
1689957600000|2023-07-21 16:40:00|34132.8|34112.8|34132.5|34112.5|34135.3|34115.3|34129|34109|405
1689957900000|2023-07-21 16:45:00|34133.6|34113.6|34129.5|34109.5|34135.1|34115.1|34128.5|34108.5|317
1689958200000|2023-07-21 16:50:00|34129.4|34109.4|34115.5|34095.5|34129.7|34109.7|34113|34093|374
1689958500000|2023-07-21 16:55:00|34115.6|34095.6|34119.5|34099.5|34122.2|34102.2|34114|34094|565
1689958800000|2023-07-21 17:00:00|34119.6|34099.6|34120|34100|34131.5|34111.5|34118.1|34098.1|754
1689959100000|2023-07-21 17:05:00|34119.9|34099.9|34120|34100|34124.2|34104.2|34111|34091|785
1689959400000|2023-07-21 17:10:00|34121|34101|34117.2|34097.2|34124|34104|34112.4|34092.4|635
1689959700000|2023-07-21 17:15:00|34117.4|34097.4|34120.2|34100.2|34125.6|34105.6|34113.9|34093.9|671
1689960000000|2023-07-21 17:20:00|34120.1|34100.1|34122.4|34102.4|34126.2|34106.2|34117.4|34097.4|756
1689960300000|2023-07-21 17:25:00|34122.3|34102.3|34116.2|34096.2|34126.1|34106.1|34113.3|34093.3|727
1689960600000|2023-07-21 17:30:00|34116.8|34096.8|34114.6|34094.6|34121.1|34101.1|34114.6|34094.6|627
1689960900000|2023-07-21 17:35:00|34114.9|34094.9|34112.5|34092.5|34117.9|34097.9|34111.5|34091.5|353
1689961200000|2023-07-21 17:40:00|34113.6|34093.6|34105.2|34085.2|34117|34097|34105.1|34085.1|296
1689961500000|2023-07-21 17:45:00|34105.3|34085.3|34113.1|34093.1|34113.8|34093.8|34104.2|34084.2|276
1689961800000|2023-07-21 17:50:00|34113.2|34093.2|34113.7|34093.7|34115.5|34095.5|34110.4|34090.4|291
1689962100000|2023-07-21 17:55:00|34113.5|34093.5|34124.5|34104.5|34125.8|34105.8|34113.4|34093.4|317
1689962400000|2023-07-21 18:00:00|34124.6|34104.6|34112.8|34092.8|34126.5|34106.5|34112.8|34092.8|539
1689962700000|2023-07-21 18:05:00|34112.7|34092.7|34113.7|34093.7|34116.2|34096.2|34110.5|34090.5|517
1689963000000|2023-07-21 18:10:00|34113.4|34093.4|34115.3|34095.3|34118.3|34098.3|34112.7|34092.7|458
1689963300000|2023-07-21 18:15:00|34115.7|34095.7|34115.4|34095.4|34119.7|34099.7|34113.2|34093.2|473
1689963600000|2023-07-21 18:20:00|34116|34096|34123.9|34103.9|34124.4|34104.4|34115.3|34095.3|490
1689963900000|2023-07-21 18:25:00|34124|34104|34128.9|34108.9|34129.9|34109.9|34123.7|34103.7|410
1689964200000|2023-07-21 18:30:00|34128.6|34108.6|34128.6|34108.6|34130.7|34110.7|34125.7|34105.7|403
1689964500000|2023-07-21 18:35:00|34129.1|34109.1|34122.3|34102.3|34130.1|34110.1|34117.4|34097.4|463
1689964800000|2023-07-21 18:40:00|34122.4|34102.4|34119.1|34099.1|34123.2|34103.2|34115.8|34095.8|267
1689965100000|2023-07-21 18:45:00|34119.2|34099.2|34119|34099|34121.1|34101.1|34118.7|34098.7|229
1689965400000|2023-07-21 18:50:00|34119.1|34099.1|34121.4|34101.4|34122.9|34102.9|34116.9|34096.9|360
1689965700000|2023-07-21 18:55:00|34121.7|34101.7|34133.1|34113.1|34135.1|34115.1|34119.7|34099.7|441
1689966000000|2023-07-21 19:00:00|34132.8|34112.8|34148.7|34128.7|34151.3|34131.3|34132.8|34112.8|459
1689966300000|2023-07-21 19:05:00|34148.6|34128.6|34155.7|34135.7|34156.2|34136.2|34147.1|34127.1|344
1689966600000|2023-07-21 19:10:00|34155.8|34135.8|34159.9|34139.9|34162.5|34142.5|34154.8|34134.8|486
1689966900000|2023-07-21 19:15:00|34159.5|34139.5|34154.4|34134.4|34160.1|34140.1|34154.1|34134.1|408
1689967200000|2023-07-21 19:20:00|34154|34134|34153.3|34133.3|34154.3|34134.3|34148.4|34128.4|541
1689967500000|2023-07-21 19:25:00|34153.4|34133.4|34147.1|34127.1|34154|34134|34146.9|34126.9|454
1689967800000|2023-07-21 19:30:00|34146.9|34126.9|34146.6|34096.6|34165.2|34127.2|34142.2|34092.2|689
1689968100000|2023-07-21 19:35:00|34147.1|34097.1|34129.4|34109.4|34150.5|34116.7|34126.6|34096.5|369
1689968400000|2023-07-21 19:40:00|34128.2|34108.2|34121.8|34101.8|34136.3|34111.3|34119.8|34084.4|232
1689968700000|2023-07-21 19:45:00|34122.1|34102.1|34138.1|34088.1|34141.6|34102.8|34118.7|34081.1|495
1689969000000|2023-07-21 19:50:00|34138|34088|34136.9|34086.9|34139.4|34089.4|34134.8|34084.8|407
1689969300000|2023-07-21 19:55:00|34137.5|34087.5|34137.1|34082.3|34139.3|34089.3|34132.6|34082.3|332
1689969600000|2023-07-21 20:00:00|34137|34080|34128.1|34078.1|34140.4|34085.9|34125.1|34075.1|468
1689969900000|2023-07-21 20:05:00|34128.2|34078.2|34128.1|34078.1|34129.8|34079.8|34127.3|34077.3|225
1689970200000|2023-07-21 20:10:00|34127.7|34077.7|34126.7|34076.7|34130.7|34080.7|34125.2|34075.2|202
1689970500000|2023-07-21 20:15:00|34129|34079|34124.9|34074.9|34129.7|34079.7|34123.7|34073.7|241
1689970800000|2023-07-21 20:20:00|34125.7|34075.7|34121.4|34071.4|34128.5|34078.5|34121|34071|258
1689971100000|2023-07-21 20:25:00|34121.5|34071.5|34116.7|34066.7|34121.7|34071.7|34116.7|34066.7|206
1689971400000|2023-07-21 20:30:00|34116.9|34066.9|34122.6|34072.6|34140.7|34073.3|34116.9|34055.2|194
1689971700000|2023-07-21 20:35:00|34122.8|34072.8|34145|34052.7|34147.4|34073.6|34118.8|34035.8|196
1689972000000|2023-07-21 20:40:00|34141.5|34048.5|34147.3|34037.9|34159|34048.5|34125.2|34030.5|340
1689972300000|2023-07-21 20:45:00|34147.5|34038.1|34156.9|34036.9|34159.8|34039.8|34143.6|34028.6|323
1689972600000|2023-07-21 20:50:00|34156.8|34036.8|34166.7|34046.7|34178.7|34058.7|34156.8|34036.8|528
1689972900000|2023-07-21 20:55:00|34166.3|34046.3|34158.7|34038.7|34168.7|34048.7|34150.4|34030.4|251
1690142400000|2023-07-23 20:00:00|34164.4|34019.4|34164.4|34019.4|34164.4|34019.4|34164.4|34019.4|1
1690143000000|2023-07-23 20:10:00|34164.8|34019.8|34164.6|34019.6|34164.8|34019.8|34164.6|34019.6|3
1690143600000|2023-07-23 20:20:00|34157.4|34012.4|34159|34014|34159|34014|34157.2|34012.2|4
1690143900000|2023-07-23 20:25:00|34158.9|34013.9|34156.9|34011.9|34158.9|34013.9|34156.9|34011.9|3
1690145400000|2023-07-23 20:50:00|34170.1|34025.1|34170.1|34025.1|34170.1|34025.1|34170.1|34025.1|1
1690145700000|2023-07-23 20:55:00|34156.9|34011.9|34174.1|34029.1|34174.1|34029.1|34156.9|34011.9|4
1690146000000|2023-07-23 21:00:00|34124.2|33979.2|34161.7|34016.7|34168.1|34023.1|34124.2|33979.2|26
1690146300000|2023-07-23 21:05:00|34161.8|34016.8|34164.1|34024.1|34167.9|34026.1|34155.7|34010.7|127
1690146600000|2023-07-23 21:10:00|34166.1|34026.1|34162.5|34022.5|34166.4|34026.4|34161.6|34021.6|122
1690146900000|2023-07-23 21:15:00|34163.6|34023.6|34163.5|34023.5|34165.6|34025.6|34160.1|34020.1|63
1690147200000|2023-07-23 21:20:00|34162.1|34022.1|34159.1|34019.1|34164.9|34024.9|34156.6|34016.6|67
1690147500000|2023-07-23 21:25:00|34156.3|34016.3|34155|34015|34156.3|34016.3|34152.4|34012.4|17
1690147800000|2023-07-23 21:30:00|34157.1|34017.1|34158.1|34018.1|34160.5|34020.5|34153.8|34013.8|69
1690148100000|2023-07-23 21:35:00|34158.2|34018.2|34168.2|34028.2|34168.2|34028.2|34156|34016|50
1690148400000|2023-07-23 21:40:00|34168.5|34028.5|34158.4|34018.4|34168.5|34028.5|34154.6|34014.6|87
1690148700000|2023-07-23 21:45:00|34158.2|34018.2|34159.4|34019.4|34169.7|34029.7|34157.7|34017.7|86
1690149000000|2023-07-23 21:50:00|34159.3|34019.3|34158.9|34018.9|34159.4|34019.4|34148.4|34008.4|67
1690149300000|2023-07-23 21:55:00|34159|34019|34149.1|34009.1|34159|34019|34149.1|34009.1|37
1690149600000|2023-07-23 22:00:00|34149.5|34009.5|34171.6|34031.6|34172.1|34032.1|34149.1|34009.1|226
1690149900000|2023-07-23 22:05:00|34171.5|34031.5|34174.6|34034.6|34174.9|34034.9|34170.5|34030.5|131
1690150200000|2023-07-23 22:10:00|34174.8|34034.8|34182.2|34042.2|34182.4|34042.4|34174.6|34034.6|202
1690150500000|2023-07-23 22:15:00|34182.1|34042.1|34178.5|34038.5|34189.8|34049.8|34176.7|34036.7|257
1690150800000|2023-07-23 22:20:00|34178.7|34038.7|34176.1|34036.1|34183.7|34043.7|34176|34036|183
1690151100000|2023-07-23 22:25:00|34176.2|34036.2|34176.5|34036.5|34178.2|34038.2|34176.1|34036.1|95
1690151400000|2023-07-23 22:30:00|34176.6|34036.6|34179.3|34039.3|34179.5|34039.5|34175.5|34035.5|117
1690151700000|2023-07-23 22:35:00|34179.2|34039.2|34174.5|34034.5|34180|34040|34172.3|34032.3|119
1690152000000|2023-07-23 22:40:00|34173|34033|34173.2|34033.2|34174.8|34034.8|34169.3|34029.3|89
1690152300000|2023-07-23 22:45:00|34173.4|34033.4|34173.2|34033.2|34176.6|34036.9|34155.3|34028|206
1690152600000|2023-07-23 22:50:00|34172.9|34032.9|34173.8|34036.6|34175.8|34036.6|34170.1|34032.2|151
1690152900000|2023-07-23 22:55:00|34173.2|34036.3|34173|34033|34176.3|34036.3|34170.9|34033|126
1690153200000|2023-07-23 23:00:00|34174.6|34040.1|34171|34031|34175.1|34044|34160.3|34028.3|149
1690153500000|2023-07-23 23:05:00|34170.9|34030.9|34163.6|34038|34174.6|34042.2|34160.1|34029.7|154
1690153800000|2023-07-23 23:10:00|34163.5|34038.1|34164.6|34035.4|34171|34038.3|34160.7|34029.7|193
1690154100000|2023-07-23 23:15:00|34164.7|34035.5|34163.4|34038.1|34171.7|34045.4|34160|34030.3|135
1690154400000|2023-07-23 23:20:00|34163.2|34038|34165.4|34036.1|34168.7|34038.4|34161.3|34028.5|139
1690154700000|2023-07-23 23:25:00|34165.9|34036.3|34163.8|34034.6|34168.1|34037.6|34158|34028|147
1690155000000|2023-07-23 23:30:00|34160.6|34036|34173.9|34045|34175.3|34046.7|34159.4|34033.3|232
1690155300000|2023-07-23 23:35:00|34174|34045.1|34176.1|34053.7|34180.6|34053.7|34168.9|34038.8|214
1690155600000|2023-07-23 23:40:00|34172.8|34055|34165.6|34054.1|34179.6|34055.9|34163.1|34041.1|214
1690155900000|2023-07-23 23:45:00|34165.3|34054.2|34160.9|34055.9|34170.8|34060.6|34159|34051.4|320
1690156200000|2023-07-23 23:50:00|34160.8|34055.8|34162.1|34062.2|34168.7|34065.6|34158.5|34046.4|177
1690156500000|2023-07-23 23:55:00|34162.3|34062.4|34161.6|34068.7|34164.8|34069.2|34158.4|34062.2|275
1690156800000|2023-07-24 00:00:00|34161.2|34068.9|34163.6|34070.1|34167.1|34076.6|34155.3|34064.4|507
1690157100000|2023-07-24 00:05:00|34163.4|34070|34161|34073.5|34165.4|34074.6|34153.2|34064.4|362
1690157400000|2023-07-24 00:10:00|34161.3|34073.4|34151.8|34063.7|34165.5|34074.5|34151.3|34060.5|309
1690157700000|2023-07-24 00:15:00|34152|34063.5|34149|34060|34154.3|34064.2|34149|34059|309
1690158000000|2023-07-24 00:20:00|34148.7|34059.9|34150.3|34059.9|34152.2|34065.3|34147.9|34058.4|285
1690158300000|2023-07-24 00:25:00|34150.2|34059.8|34151.8|34056.4|34152.3|34063|34147.3|34056.1|248
1690158600000|2023-07-24 00:30:00|34151.4|34055.6|34142|34052.4|34151.5|34059.8|34141.6|34051|360
1690158900000|2023-07-24 00:35:00|34142.1|34052.7|34141.6|34055.2|34145.3|34057.7|34140.6|34050.8|273
1690159200000|2023-07-24 00:40:00|34141.8|34055.5|34133|34065.7|34145.1|34068.2|34132.2|34053.3|282
1690159500000|2023-07-24 00:45:00|34133.8|34065.8|34137.3|34069.9|34138.1|34070.5|34132.3|34063.5|311
1690159800000|2023-07-24 00:50:00|34137.1|34070|34139.2|34071.3|34145.9|34078.6|34137.1|34069.9|373
1690160100000|2023-07-24 00:55:00|34139.8|34071.1|34136.7|34070.3|34140.9|34073.3|34136.5|34068.4|327
1690160400000|2023-07-24 01:00:00|34136.6|34070.2|34138.8|34071.6|34140.5|34075.1|34134.8|34068|398
1690160700000|2023-07-24 01:05:00|34138.7|34071.7|34136.9|34071.7|34141.3|34074.9|34136|34070.3|313
1690161000000|2023-07-24 01:10:00|34137.1|34072|34141.8|34071.6|34144.6|34080.1|34136.6|34068.3|349
1690161300000|2023-07-24 01:15:00|34141.6|34071.4|34148.4|34083.3|34150.8|34086.3|34137.4|34071.4|375
1690161600000|2023-07-24 01:20:00|34148.2|34082.3|34164.1|34094.5|34164.8|34098|34145.6|34079.9|486
1690161900000|2023-07-24 01:25:00|34164|34094.4|34166.9|34097.7|34173|34103.1|34164|34094.4|417
1690162200000|2023-07-24 01:30:00|34166.6|34097.4|34165|34097.8|34167.6|34098.2|34159.7|34091.5|613
1690162500000|2023-07-24 01:35:00|34164.8|34098|34167.4|34097.5|34173.8|34104.4|34159.7|34090.4|508
1690162800000|2023-07-24 01:40:00|34167.7|34097.9|34161.1|34091.5|34172.4|34102.8|34160.6|34091.1|512
1690163100000|2023-07-24 01:45:00|34161|34091.4|34155.4|34085.9|34161.1|34091.4|34151.8|34081.6|534
1690163400000|2023-07-24 01:50:00|34156.3|34086|34165.4|34094.4|34166|34095|34156|34084.8|480
1690163700000|2023-07-24 01:55:00|34165.3|34094.5|34164.7|34095.8|34170.7|34101.3|34164.7|34094.2|406
1690164000000|2023-07-24 02:00:00|34164.9|34095.9|34164.5|34093.7|34169.7|34099.4|34162.8|34093.2|466
1690164300000|2023-07-24 02:05:00|34164.4|34093.6|34159.4|34088.8|34164.4|34093.6|34157|34085.9|448
1690164600000|2023-07-24 02:10:00|34159.5|34088.9|34158.5|34089|34160.9|34091.1|34156.6|34086.6|351
1690164900000|2023-07-24 02:15:00|34158.6|34088.9|34151.2|34082.1|34159.5|34090.4|34151.2|34082.1|304
1690165200000|2023-07-24 02:20:00|34151.6|34082.3|34144.1|34075|34154.3|34085.9|34142.9|34074.2|354
1690165500000|2023-07-24 02:25:00|34143.9|34074.9|34138.8|34069|34144.4|34075|34136.1|34067|398
1690165800000|2023-07-24 02:30:00|34139|34069.2|34143.2|34074.5|34145|34076.3|34138|34069.2|302
1690166100000|2023-07-24 02:35:00|34143.5|34073.9|34142.6|34076.6|34145.3|34077.5|34141.1|34073|352
1690166400000|2023-07-24 02:40:00|34142.5|34076.4|34137.8|34072.7|34143.6|34078.9|34136.6|34069.9|405
1690166700000|2023-07-24 02:45:00|34138|34072.8|34144.6|34080.2|34144.9|34081.6|34138|34072.8|267
1690167000000|2023-07-24 02:50:00|34144.7|34080.4|34152.3|34087.4|34154.8|34088.8|34143.6|34079.7|392
1690167300000|2023-07-24 02:55:00|34152.2|34087.3|34149.7|34084.1|34154.9|34090.4|34147.7|34082.6|450
1690167600000|2023-07-24 03:00:00|34150.1|34085.9|34144.2|34084.4|34150.9|34086.8|34140.9|34080.1|339
1690167900000|2023-07-24 03:05:00|34145.1|34085.2|34140.5|34079.1|34145.4|34085.2|34138.2|34078.3|271
1690168200000|2023-07-24 03:10:00|34140.4|34078.9|34144.8|34085|34145.6|34085.4|34138.5|34078.1|334
1690168500000|2023-07-24 03:15:00|34145.7|34084.9|34144.9|34083.7|34150.5|34091.3|34144.3|34083.4|314
1690168800000|2023-07-24 03:20:00|34145.1|34083.9|34146.4|34085.3|34149.6|34089.1|34144|34083.6|316
1690169100000|2023-07-24 03:25:00|34146.5|34086.5|34143.3|34082.2|34147.7|34087.7|34141.2|34080|350
1690169400000|2023-07-24 03:30:00|34143.4|34082.1|34144.1|34084.5|34150.1|34088.6|34143.3|34080.9|376
1690169700000|2023-07-24 03:35:00|34143.9|34084.4|34146.3|34084.2|34149.9|34088.7|34143.9|34082.9|300
1690170000000|2023-07-24 03:40:00|34146.8|34084.1|34146.3|34086.6|34147.6|34086.6|34143.9|34082.7|268
1690170300000|2023-07-24 03:45:00|34147.1|34087.1|34149.3|34088.8|34150.1|34090.5|34146.8|34085.8|194
1690170600000|2023-07-24 03:50:00|34148.8|34088.5|34149.6|34088.2|34150.2|34089.9|34147.4|34086.7|240
1690170900000|2023-07-24 03:55:00|34148.8|34088.1|34148.7|34088.9|34151.9|34091.6|34146.6|34086.1|265
1690171200000|2023-07-24 04:00:00|34149.1|34089.2|34150.8|34088.6|34153.8|34093.3|34148.8|34087.9|240
1690171500000|2023-07-24 04:05:00|34151.2|34089|34152.8|34093.2|34154.7|34094.7|34150.5|34088.6|285
1690171800000|2023-07-24 04:10:00|34153|34093.1|34158.1|34096.6|34160.1|34099|34152.5|34092.2|255
1690172100000|2023-07-24 04:15:00|34157.9|34096.5|34157.1|34098.5|34162.3|34102.2|34155|34095.1|335
1690172400000|2023-07-24 04:20:00|34157|34098.4|34158.7|34098.7|34158.9|34099.3|34155.4|34095.9|253
1690172700000|2023-07-24 04:25:00|34159.2|34098.8|34160.4|34102|34161.8|34102.1|34157|34098.6|211
1690173000000|2023-07-24 04:30:00|34160.1|34102.1|34169.3|34109|34169.9|34110.8|34160.1|34102.1|218
1690173300000|2023-07-24 04:35:00|34169.2|34108.9|34173.6|34113.7|34179.1|34119.5|34168.4|34108.8|431
1690173600000|2023-07-24 04:40:00|34173.8|34113.9|34170.7|34109.9|34174.1|34116.1|34166.4|34105.9|434
1690173900000|2023-07-24 04:45:00|34170.5|34109.7|34164.5|34105.8|34180.8|34121.6|34163.6|34103.9|515
1690174200000|2023-07-24 04:50:00|34164.6|34105.7|34170.9|34110.4|34171.2|34111.5|34164.4|34103.4|482
1690174500000|2023-07-24 04:55:00|34171.9|34108.1|34174.7|34104.4|34179.4|34114.2|34163.8|34099.9|493
1690174800000|2023-07-24 05:00:00|34174.6|34104.1|34149.8|34095.4|34174.6|34114.5|34146.7|34091.1|557
1690175100000|2023-07-24 05:05:00|34149.9|34095.5|34141.3|34091.1|34151|34096.8|34136.5|34085.6|578
1690175400000|2023-07-24 05:10:00|34141.1|34091.5|34132.1|34078.1|34144.4|34092.8|34123.7|34070.8|670
1690175700000|2023-07-24 05:15:00|34132|34076.7|34135.9|34082.9|34145.5|34092.3|34125.3|34074.8|801
1690176000000|2023-07-24 05:20:00|34135.2|34082.5|34139|34086.3|34147.5|34093.7|34127.8|34076.8|769
1690176300000|2023-07-24 05:25:00|34138.9|34086.2|34153.7|34100.2|34157.1|34104.1|34137.9|34085.5|770
1690176600000|2023-07-24 05:30:00|34153.4|34099.8|34157.2|34104|34166.7|34114.7|34146|34094|646
1690176900000|2023-07-24 05:35:00|34156.8|34103.5|34152.2|34102.2|34164.8|34112.4|34151|34100.2|588
1690177200000|2023-07-24 05:40:00|34150.4|34100.4|34147.6|34097.6|34153.6|34103|34145|34094.6|591
1690177500000|2023-07-24 05:45:00|34147.5|34097.5|34138.7|34088.7|34149.8|34098.8|34138|34086.7|377
1690177800000|2023-07-24 05:50:00|34138.1|34088.1|34138.1|34084.7|34141.5|34089.1|34136.1|34084.7|323
1690178100000|2023-07-24 05:55:00|34138.3|34084.6|34113.8|34062.6|34138.6|34086.1|34112.4|34057.4|601
1690178400000|2023-07-24 06:00:00|34112.2|34062.2|34104.5|34084.5|34127|34089.7|34101.9|34062.2|421
1690178700000|2023-07-24 06:05:00|34104.6|34084.6|34110.9|34090.9|34114.9|34094.9|34104.6|34084.6|401
1690179000000|2023-07-24 06:10:00|34111.4|34091.4|34125.6|34105.6|34125.8|34105.8|34111|34091|370
1690179300000|2023-07-24 06:15:00|34125.8|34105.8|34094.3|34074.3|34125.8|34105.8|34089.7|34069.7|480
1690179600000|2023-07-24 06:20:00|34095.8|34075.8|34088.2|34068.2|34097|34077|34088.2|34068.2|345
1690179900000|2023-07-24 06:25:00|34088.3|34068.3|34096.3|34076.3|34101.5|34081.5|34076.2|34056.2|462
1690180200000|2023-07-24 06:30:00|34095.1|34075.1|34089|34069|34105.4|34085.4|34086.4|34066.4|483
1690180500000|2023-07-24 06:35:00|34088.9|34068.9|34091.4|34071.4|34093.9|34073.9|34085.1|34065.1|479
1690180800000|2023-07-24 06:40:00|34091.3|34071.3|34049|34029|34094|34074|34041.8|34006.4|401
1690181100000|2023-07-24 06:45:00|34047.9|34027.9|34015.9|33995.9|34048|34028|33998.9|33978.9|510
1690181400000|2023-07-24 06:50:00|34016.1|33996.1|33993.1|33973.1|34017.2|33997.2|33988.4|33968.4|457
1690181700000|2023-07-24 06:55:00|33993.2|33973.2|34001|33981|34003.9|33983.9|33975.8|33955.8|567
1690182000000|2023-07-24 07:00:00|34000.6|33980.6|33988.9|33968.9|34004.6|33984.6|33985.2|33965.2|689
1690182300000|2023-07-24 07:05:00|33989.7|33969.7|33946.3|33926.3|33997.4|33977.4|33945.7|33925.7|545
1690182600000|2023-07-24 07:10:00|33944.8|33924.8|33926.4|33876.4|33948.2|33928.2|33904.6|33870.6|561
1690182900000|2023-07-24 07:15:00|33940.1|33886.6|33980.9|33960.9|34041.3|34006|33940.1|33886.6|919
1690183200000|2023-07-24 07:20:00|33982.1|33962.1|33974.3|33954.3|34006.1|33986.1|33965.5|33945.5|715
1690183500000|2023-07-24 07:25:00|33973.2|33953.2|34013.2|33916.4|34013.2|33955.6|33952.6|33915.2|656
1690183800000|2023-07-24 07:30:00|34030.1|33922|34112.8|34092.8|34118.2|34098.2|34030.1|33922|1009
1690184100000|2023-07-24 07:35:00|34112.3|34092.3|34159.5|34139.5|34182.2|34162.2|34111.4|34091.4|895
1690184400000|2023-07-24 07:40:00|34159.2|34139.2|34146|34126|34175.9|34155.9|34137.1|34117.1|804
1690184700000|2023-07-24 07:45:00|34147.4|34127.4|34134.5|34114.5|34147.4|34127.4|34112.8|34092.8|740
1690185000000|2023-07-24 07:50:00|34135.9|34115.9|34173.5|34153.5|34175.6|34155.6|34132.3|34112.3|691
1690185300000|2023-07-24 07:55:00|34173.2|34153.2|34172.6|34119.4|34186|34166|34165.3|34119.4|580
1690185600000|2023-07-24 08:00:00|34169.9|34119.9|34187.9|34167.9|34194.8|34174.8|34139.8|34115.8|884
1690185900000|2023-07-24 08:05:00|34188.1|34168.1|34185.9|34165.9|34197.6|34177.6|34173.1|34153.1|606
1690186200000|2023-07-24 08:10:00|34186.2|34166.2|34196.5|34176.5|34197.2|34177.2|34173.7|34153.7|566
1690186500000|2023-07-24 08:15:00|34196.4|34176.4|34195.4|34175.4|34203.5|34183.5|34180.8|34160.8|543
1690186800000|2023-07-24 08:20:00|34195.2|34175.2|34207.7|34187.7|34223.9|34203.9|34185.1|34165.1|659
1690187100000|2023-07-24 08:25:00|34207.8|34187.8|34193.3|34173.3|34209.4|34189.4|34193.2|34173.2|607
1690187400000|2023-07-24 08:30:00|34195.4|34175.4|34207.8|34187.8|34222.4|34202.4|34195.4|34175.4|656
1690187700000|2023-07-24 08:35:00|34207.5|34187.5|34254.3|34234.3|34257.2|34237.2|34204.1|34184.1|569
1690188000000|2023-07-24 08:40:00|34254.2|34234.2|34231.3|34211.3|34264.3|34244.3|34229.5|34209.5|614
1690188300000|2023-07-24 08:45:00|34230.9|34210.9|34218.1|34198.1|34230.9|34210.9|34213.8|34193.8|575
1690188600000|2023-07-24 08:50:00|34218|34198|34225.9|34205.9|34226.1|34206.1|34213.6|34193.6|465
1690188900000|2023-07-24 08:55:00|34226.5|34206.5|34237.1|34217.1|34243.3|34223.3|34224.7|34204.7|511
1690189200000|2023-07-24 09:00:00|34236.9|34216.9|34223.7|34203.7|34242.5|34222.5|34220.8|34200.8|421
1690189500000|2023-07-24 09:05:00|34223.5|34203.5|34210|34190|34225.6|34205.6|34203.8|34183.8|624
1690189800000|2023-07-24 09:10:00|34210.1|34190.1|34199.8|34179.8|34212.4|34192.4|34196.6|34176.6|481
1690190100000|2023-07-24 09:15:00|34199.5|34179.5|34181.1|34161.1|34202.3|34182.3|34179.6|34159.6|577
1690190400000|2023-07-24 09:20:00|34181.3|34161.3|34179.9|34159.9|34188.5|34168.5|34178.8|34158.8|475
1690190700000|2023-07-24 09:25:00|34179.7|34159.7|34193.2|34173.2|34197.3|34177.3|34174.2|34154.2|443
1690191000000|2023-07-24 09:30:00|34193.1|34173.1|34190.1|34170.1|34200.1|34180.1|34187.1|34167.1|392
1690191300000|2023-07-24 09:35:00|34190.2|34170.2|34173.2|34153.2|34191.5|34171.5|34170.8|34150.8|459
1690191600000|2023-07-24 09:40:00|34173.1|34153.1|34194.3|34174.3|34197.4|34177.4|34173.1|34153.1|495
1690191900000|2023-07-24 09:45:00|34194.5|34174.5|34213.4|34193.4|34217.2|34197.2|34193.8|34173.8|428
1690192200000|2023-07-24 09:50:00|34213.5|34193.5|34217|34197|34221|34201|34210|34190|410
1690192500000|2023-07-24 09:55:00|34217.3|34197.3|34211.1|34191.1|34242.5|34222.5|34209.2|34189.2|589
1690192800000|2023-07-24 10:00:00|34210.8|34190.8|34219.7|34199.7|34222.1|34202.1|34191.9|34171.9|557
1690193100000|2023-07-24 10:05:00|34219.9|34199.9|34217.2|34197.2|34222.3|34202.3|34210.5|34190.5|489
1690193400000|2023-07-24 10:10:00|34216.9|34196.9|34229.9|34209.9|34234.3|34214.3|34210.2|34190.2|571
1690193700000|2023-07-24 10:15:00|34231.1|34211.1|34219|34199|34233.6|34213.6|34216.8|34196.8|533
1690194000000|2023-07-24 10:20:00|34218.9|34198.9|34188.7|34168.7|34219.1|34199.1|34187|34167|553
1690194300000|2023-07-24 10:25:00|34189.1|34169.1|34207.4|34187.4|34208.1|34188.1|34187.2|34167.2|436
1690194600000|2023-07-24 10:30:00|34206.6|34186.6|34220.6|34200.6|34226.2|34206.2|34206.1|34186.1|474
1690194900000|2023-07-24 10:35:00|34220.9|34200.9|34208.1|34188.1|34222|34202|34202.7|34182.7|435
1690195200000|2023-07-24 10:40:00|34208|34188|34200|34180|34208.6|34188.6|34199.4|34179.4|384
1690195500000|2023-07-24 10:45:00|34199.9|34179.9|34192|34172|34200|34180|34181.9|34161.9|488
1690195800000|2023-07-24 10:50:00|34191.8|34171.8|34190.6|34170.6|34194.2|34174.2|34184.9|34164.9|412
1690196100000|2023-07-24 10:55:00|34190.5|34170.5|34182.8|34162.8|34195.5|34175.5|34176.4|34156.4|450
1690196400000|2023-07-24 11:00:00|34182.2|34162.2|34182.7|34162.7|34189.6|34169.6|34174.2|34154.2|400
1690196700000|2023-07-24 11:05:00|34182.9|34162.9|34175|34155|34185.7|34165.7|34174.5|34154.5|413
1690197000000|2023-07-24 11:10:00|34175.1|34155.1|34145.9|34125.9|34179.5|34159.5|34142.6|34122.6|513
1690197300000|2023-07-24 11:15:00|34146|34126|34129.5|34109.5|34150.2|34130.2|34112|34092|550
1690197600000|2023-07-24 11:20:00|34130|34110|34155.2|34135.2|34158.1|34138.1|34129.7|34109.7|460
1690197900000|2023-07-24 11:25:00|34155.9|34135.9|34124.6|34104.6|34155.9|34135.9|34122.2|34102.2|558
1690198200000|2023-07-24 11:30:00|34124.5|34104.5|34128.4|34108.4|34130.8|34110.8|34119.2|34099.2|442
1690198500000|2023-07-24 11:35:00|34129.2|34109.2|34101.9|34081.9|34130|34110|34097.1|34077.1|499
1690198800000|2023-07-24 11:40:00|34102.1|34082.1|34097.3|34077.3|34107.7|34087.7|34092.4|34072.4|393
1690199100000|2023-07-24 11:45:00|34096.6|34076.6|34121.2|34101.2|34123.6|34103.6|34095.1|34075.1|431
1690199400000|2023-07-24 11:50:00|34120.9|34100.9|34118.7|34098.7|34120.9|34100.9|34109.2|34089.2|398
1690199700000|2023-07-24 11:55:00|34118.6|34098.6|34136|34116|34137.3|34117.3|34117.9|34097.9|517
1690200000000|2023-07-24 12:00:00|34136.4|34116.4|34125.9|34105.9|34136.4|34116.4|34117.2|34097.2|656
1690200300000|2023-07-24 12:05:00|34126|34106|34110.3|34090.3|34131.8|34111.8|34102.5|34082.5|482
1690200600000|2023-07-24 12:10:00|34111.3|34091.3|34112.8|34092.8|34122.6|34102.6|34106|34086|600
1690200900000|2023-07-24 12:15:00|34112.6|34092.6|34145.7|34125.7|34146.5|34126.5|34112.1|34092.1|449
1690201200000|2023-07-24 12:20:00|34147.9|34127.9|34146.4|34126.4|34160.8|34140.8|34146.1|34126.1|479
1690201500000|2023-07-24 12:25:00|34146.3|34126.3|34165.9|34115.9|34166.5|34135.6|34126.5|34106.5|563
1690201800000|2023-07-24 12:30:00|34165.7|34115.7|34136.7|34116.7|34169.6|34136.4|34135|34112.1|587
1690202100000|2023-07-24 12:35:00|34136.6|34116.6|34138.9|34118.9|34146|34126|34133|34113|511
1690202400000|2023-07-24 12:40:00|34139|34119|34166.9|34146.9|34167.7|34147.7|34132|34112|641
1690202700000|2023-07-24 12:45:00|34166.7|34146.7|34163.2|34143.2|34171.1|34151.1|34162.2|34142.2|617
1690203000000|2023-07-24 12:50:00|34164.4|34144.4|34155.1|34135.1|34167|34147|34154.5|34134.5|581
1690203300000|2023-07-24 12:55:00|34154.4|34134.4|34152.7|34132.7|34159.3|34139.3|34148.3|34128.3|559
1690203600000|2023-07-24 13:00:00|34152.8|34132.8|34151|34131|34161.4|34141.4|34144.2|34124.2|674
1690203900000|2023-07-24 13:05:00|34150.7|34130.7|34166.5|34146.5|34168|34148|34150.7|34130.7|724
1690204200000|2023-07-24 13:10:00|34165.9|34145.9|34165.1|34145.1|34169.6|34149.6|34143.1|34123.1|702
1690204500000|2023-07-24 13:15:00|34165|34145|34169.4|34149.4|34174.7|34154.7|34159.3|34139.3|919
1690204800000|2023-07-24 13:20:00|34170.7|34150.7|34169.7|34149.7|34190.9|34170.9|34167.7|34147.7|816
1690205100000|2023-07-24 13:25:00|34170.2|34150.2|34157.8|34137.8|34173.4|34153.4|34153.5|34133.5|732
1690205400000|2023-07-24 13:30:00|34157.7|34137.7|34123.4|34103.4|34159.3|34139.3|34123.4|34103.4|790
1690205700000|2023-07-24 13:35:00|34123.1|34103.1|34119.4|34099.4|34132.2|34112.2|34117.1|34097.1|694
1690206000000|2023-07-24 13:40:00|34120.1|34100.1|34134.3|34050.7|34134.3|34102.6|34108.9|34050.7|839
1690206300000|2023-07-24 13:45:00|34144.6|34051.7|34071.6|34051.6|34169.3|34083.3|34066|34027.9|1034
1690206600000|2023-07-24 13:50:00|34071.5|34051.5|34116|34096|34122.2|34102.2|34066.5|34046.5|860
1690206900000|2023-07-24 13:55:00|34117.2|34097.2|34103.1|34083.1|34124.1|34104.1|34102.9|34082.9|673
1690207200000|2023-07-24 14:00:00|34102.9|34082.9|34105.1|34085.1|34110.3|34090.3|34082.3|34062.3|735
1690207500000|2023-07-24 14:05:00|34106.6|34086.6|34077.7|34057.7|34115|34095|34074.5|34054.5|692
1690207800000|2023-07-24 14:10:00|34077.8|34057.8|34108.4|34088.4|34108.5|34088.5|34077.8|34057.8|643
1690208100000|2023-07-24 14:15:00|34108.1|34088.1|34137.7|34117.7|34138.6|34118.6|34108.1|34088.1|682
1690208400000|2023-07-24 14:20:00|34137.8|34117.8|34152|34132|34161.9|34141.9|34127.7|34107.7|683
1690208700000|2023-07-24 14:25:00|34152.7|34132.7|34166.2|34146.2|34170.8|34150.8|34152.1|34132.1|662
1690209000000|2023-07-24 14:30:00|34166.3|34146.3|34143|34123|34169.8|34149.8|34141.8|34121.8|677
1690209300000|2023-07-24 14:35:00|34142.4|34122.4|34130.4|34110.4|34142.9|34122.9|34122.2|34102.2|621
1690209600000|2023-07-24 14:40:00|34130.3|34110.3|34105.9|34085.9|34130.3|34110.3|34097.8|34077.8|635
1690209900000|2023-07-24 14:45:00|34106|34086|34121|34101|34125.9|34105.9|34101.4|34081.4|699
1690210200000|2023-07-24 14:50:00|34121.8|34101.8|34128.5|34108.5|34134.8|34114.8|34113.6|34093.6|658
1690210500000|2023-07-24 14:55:00|34128.6|34108.6|34124.5|34104.5|34140.5|34120.5|34118.5|34098.5|663
1690210800000|2023-07-24 15:00:00|34123.9|34103.9|34130|34110|34134.7|34114.7|34117.4|34097.4|582
1690211100000|2023-07-24 15:05:00|34129.9|34109.9|34129.9|34109.9|34140.8|34120.8|34122.7|34102.7|585
1690211400000|2023-07-24 15:10:00|34129.8|34109.8|34136.4|34116.4|34138.5|34118.5|34122.1|34102.1|478
1690211700000|2023-07-24 15:15:00|34136.5|34116.5|34136.5|34116.5|34136.7|34116.7|34127.2|34107.2|455
1690212000000|2023-07-24 15:20:00|34136.6|34116.6|34144.8|34124.8|34148.5|34128.5|34136.6|34116.6|365
1690212300000|2023-07-24 15:25:00|34146.1|34126.1|34142|34122|34151.5|34131.5|34138.3|34118.3|431
1690212600000|2023-07-24 15:30:00|34142.4|34122.4|34128.8|34108.8|34142.4|34122.4|34127.4|34107.4|370
1690212900000|2023-07-24 15:35:00|34127.5|34107.5|34135.6|34115.6|34137.3|34117.3|34125.6|34105.6|405
1690213200000|2023-07-24 15:40:00|34135.7|34115.7|34147.1|34127.1|34147.5|34127.5|34135.6|34115.6|388
1690213500000|2023-07-24 15:45:00|34147.2|34127.2|34131.1|34111.1|34149.7|34129.7|34129.8|34109.8|353
1690213800000|2023-07-24 15:50:00|34131.2|34111.2|34121.9|34101.9|34132|34112|34118|34098|350
1690214100000|2023-07-24 15:55:00|34121.1|34101.1|34110.7|34090.7|34125.4|34105.4|34105.6|34085.6|372
1690214400000|2023-07-24 16:00:00|34108.1|34088.1|34122.8|34102.8|34127.1|34107.1|34105.8|34085.8|574
1690214700000|2023-07-24 16:05:00|34122.4|34102.4|34138.2|34118.2|34147.4|34127.4|34120.4|34100.4|745
1690215000000|2023-07-24 16:10:00|34138.6|34118.6|34138.7|34118.7|34151.6|34131.6|34120.7|34100.7|858
1690215300000|2023-07-24 16:15:00|34140.8|34120.8|34134.9|34114.9|34142.6|34122.6|34124.7|34104.7|615
1690215600000|2023-07-24 16:20:00|34134.7|34114.7|34130.4|34110.4|34143.3|34123.3|34130.4|34110.4|457
1690215900000|2023-07-24 16:25:00|34130.2|34110.2|34127.1|34107.1|34132.6|34112.6|34124.4|34104.4|779
1690216200000|2023-07-24 16:30:00|34127.4|34107.4|34131.1|34111.1|34131.4|34111.4|34119.4|34099.4|605
1690216500000|2023-07-24 16:35:00|34133.9|34113.9|34119.6|34099.6|34135|34115|34119.6|34099.6|402
1690216800000|2023-07-24 16:40:00|34119.9|34099.9|34125.5|34105.5|34133.6|34113.6|34119|34099|573
1690217100000|2023-07-24 16:45:00|34125.6|34105.6|34120.8|34100.8|34131.3|34111.3|34113.9|34093.9|573
1690217400000|2023-07-24 16:50:00|34120.7|34100.7|34114.7|34094.7|34122.6|34102.6|34108.6|34088.6|556
1690217700000|2023-07-24 16:55:00|34114.9|34094.9|34112.7|34092.7|34114.9|34094.9|34108|34088|634
1690218000000|2023-07-24 17:00:00|34112.6|34092.6|34119.7|34099.7|34124.2|34104.2|34111.1|34091.1|820
1690218300000|2023-07-24 17:05:00|34119.6|34099.6|34116.6|34096.6|34125.5|34105.5|34115.3|34095.3|693
1690218600000|2023-07-24 17:10:00|34116.3|34096.3|34109.5|34089.5|34116.4|34096.4|34102.8|34082.8|773
1690218900000|2023-07-24 17:15:00|34110.4|34090.4|34114.6|34094.6|34115.8|34095.8|34098.7|34078.7|612
1690219200000|2023-07-24 17:20:00|34115.3|34095.3|34118.9|34098.9|34121.3|34101.3|34110.4|34090.4|431
1690219500000|2023-07-24 17:25:00|34119|34099|34121.5|34101.5|34128.8|34108.8|34116.9|34096.9|556
1690219800000|2023-07-24 17:30:00|34123.4|34103.4|34149.8|34129.8|34150.2|34130.2|34121.9|34101.9|501
1690220100000|2023-07-24 17:35:00|34150.2|34130.2|34144.8|34124.8|34150.9|34130.9|34143.9|34123.9|309
1690220400000|2023-07-24 17:40:00|34143.4|34123.4|34133.3|34113.3|34143.4|34123.4|34133.3|34113.3|305
1690220700000|2023-07-24 17:45:00|34133.5|34113.5|34135.5|34115.5|34136.7|34116.7|34128.9|34108.9|441
1690221000000|2023-07-24 17:50:00|34135.2|34115.2|34135|34115|34137.8|34117.8|34130.4|34110.4|526
1690221300000|2023-07-24 17:55:00|34134.7|34114.7|34130.5|34110.5|34137.5|34117.5|34128.9|34108.9|608
1690221600000|2023-07-24 18:00:00|34130.2|34110.2|34138.2|34118.2|34141.8|34121.8|34128.9|34108.9|560
1690221900000|2023-07-24 18:05:00|34138.4|34118.4|34136|34116|34138.8|34118.8|34130.8|34110.8|544
1690222200000|2023-07-24 18:10:00|34136.6|34116.6|34143|34123|34146|34126|34132.2|34112.2|574
1690222500000|2023-07-24 18:15:00|34143.2|34123.2|34141.8|34121.8|34144.1|34124.1|34130.9|34110.9|671
1690222800000|2023-07-24 18:20:00|34142.1|34122.1|34139.4|34119.4|34143|34123|34136.9|34116.9|642
1690223100000|2023-07-24 18:25:00|34139.6|34119.6|34138.2|34118.2|34142.2|34122.2|34135.5|34115.5|575
1690223400000|2023-07-24 18:30:00|34138.4|34118.4|34137.1|34117.1|34145.1|34125.1|34134.6|34114.6|661
1690223700000|2023-07-24 18:35:00|34137.2|34117.2|34137.4|34117.4|34142|34122|34129.3|34109.3|551
1690224000000|2023-07-24 18:40:00|34137.7|34117.7|34147.3|34127.3|34153.1|34133.1|34135.6|34115.6|659
1690224300000|2023-07-24 18:45:00|34146.9|34126.9|34151.9|34131.9|34159.1|34139.1|34145.5|34125.5|750
1690224600000|2023-07-24 18:50:00|34152.2|34132.2|34143.1|34123.1|34155.5|34135.5|34142.4|34122.4|716
1690224900000|2023-07-24 18:55:00|34142.8|34122.8|34147.7|34127.7|34152|34132|34142.6|34122.6|594
1690225200000|2023-07-24 19:00:00|34147.5|34127.5|34157.4|34137.4|34159.1|34139.1|34143.3|34123.3|312
1690225500000|2023-07-24 19:05:00|34157.3|34137.3|34156.3|34136.3|34161|34141|34148.8|34128.8|723
1690225800000|2023-07-24 19:10:00|34156.4|34136.4|34165.2|34145.2|34165.5|34145.5|34156.4|34136.4|214
1690226100000|2023-07-24 19:15:00|34165.1|34145.1|34159|34139|34165.5|34145.5|34155.1|34135.1|248
1690226400000|2023-07-24 19:20:00|34157.6|34137.6|34168.9|34148.9|34170.7|34150.7|34157.6|34137.6|256
1690226700000|2023-07-24 19:25:00|34168.8|34148.8|34172.3|34152.3|34172.3|34152.3|34162.8|34142.8|511
1690227000000|2023-07-24 19:30:00|34172.2|34152.2|34177.6|34157.6|34179.1|34159.1|34166.3|34146.3|488
1690227300000|2023-07-24 19:35:00|34177.8|34157.8|34176|34156|34177.8|34157.8|34171.1|34151.1|303
1690227600000|2023-07-24 19:40:00|34176.4|34156.4|34179.1|34159.1|34180.8|34160.8|34174.8|34154.8|240
1690227900000|2023-07-24 19:45:00|34178.7|34158.7|34179.5|34159.5|34181.8|34161.8|34175|34155|381
1690228200000|2023-07-24 19:50:00|34179.4|34159.4|34177.7|34157.7|34180|34160|34176.2|34156.2|447
1690228500000|2023-07-24 19:55:00|34177.8|34157.8|34181.6|34161.6|34181.6|34161.6|34176.1|34156.1|456
1690228800000|2023-07-24 20:00:00|34181.9|34161.9|34178.8|34158.8|34181.9|34161.9|34176.4|34156.4|448
1690229100000|2023-07-24 20:05:00|34178.9|34158.9|34174.8|34154.8|34179.7|34159.7|34172.8|34152.8|471
1690229400000|2023-07-24 20:10:00|34174.7|34154.7|34171.3|34151.3|34175.5|34155.5|34170.3|34150.3|467
1690229700000|2023-07-24 20:15:00|34171.4|34151.4|34171.4|34151.4|34172.8|34152.8|34170.1|34150.1|543
1690230000000|2023-07-24 20:20:00|34172.7|34152.7|34169.1|34149.1|34172.8|34152.8|34167.4|34147.4|232
1690230300000|2023-07-24 20:25:00|34169.3|34149.3|34187.6|34137.6|34187.9|34149.6|34168.4|34132|343
1690230600000|2023-07-24 20:30:00|34187.8|34137.8|34186.8|34136.8|34192.8|34142.8|34185.5|34135.5|336
1690230900000|2023-07-24 20:35:00|34186.9|34136.9|34184|34134|34188.5|34138.5|34182.5|34132.5|392
1690231200000|2023-07-24 20:40:00|34184.2|34134.2|34186.8|34135.7|34187.4|34136.5|34182.3|34132.3|261
1690231500000|2023-07-24 20:45:00|34187.1|34135.4|34190.1|34132.4|34192.1|34137.4|34186.3|34131.4|286
1690231800000|2023-07-24 20:50:00|34188.9|34131.9|34187.4|34133.5|34193.7|34136.8|34185.7|34127.2|572
1690232100000|2023-07-24 20:55:00|34187.6|34133|34214.3|34105.6|34218.6|34136.5|34182.9|34102.6|575
1690232400000|2023-07-24 21:00:00|34215.2|34113|34222.2|34102.2|34235.5|34125|34204.9|34092.6|65
1690232700000|2023-07-24 21:05:00|34224.2|34104.2|34223.5|34103.5|34224.2|34104.2|34223.2|34103.2|30
1690233000000|2023-07-24 21:10:00|34223.7|34103.7|34224.7|34104.7|34225.3|34105.3|34223.5|34103.5|40
1690233300000|2023-07-24 21:15:00|34224.9|34104.9|34226.3|34106.3|34226.7|34106.7|34224.7|34104.7|46
1690233600000|2023-07-24 21:20:00|34225.8|34105.8|34224.5|34104.5|34225.8|34105.8|34217.7|34097.7|34
1690233900000|2023-07-24 21:25:00|34224.3|34104.3|34222.8|34102.8|34224.6|34104.6|34221.7|34101.7|24
1690234200000|2023-07-24 21:30:00|34222.9|34102.9|34221.6|34101.6|34223.6|34103.6|34219.9|34099.9|137
1690234500000|2023-07-24 21:35:00|34221.5|34101.5|34221.5|34101.5|34224.7|34104.7|34220.8|34100.8|102
1690234800000|2023-07-24 21:40:00|34221.6|34101.6|34221.4|34101.4|34224.1|34104.1|34220.2|34100.2|168
1690235100000|2023-07-24 21:45:00|34221.5|34101.5|34220.7|34100.7|34221.5|34101.5|34220.3|34100.3|85
1690235400000|2023-07-24 21:50:00|34220.9|34100.9|34223.2|34103.2|34223.3|34103.3|34211.4|34091.4|168
1690235700000|2023-07-24 21:55:00|34223|34103|34224.5|34104.5|34228.3|34108.3|34211.5|34091.5|280
1690236000000|2023-07-24 22:00:00|34224.6|34104.6|34214.4|34109.9|34226.1|34129.1|34198.1|34102|258
1690236300000|2023-07-24 22:05:00|34214.5|34110|34198.7|34126.6|34225.9|34134.4|34195.8|34109.2|282
1690236600000|2023-07-24 22:10:00|34199.2|34126.4|34214.5|34106.5|34223|34126.6|34195.1|34102.5|204
1690236900000|2023-07-24 22:15:00|34214.1|34106.6|34202.2|34119.5|34219.5|34125.3|34197.2|34099.5|191
1690237200000|2023-07-24 22:20:00|34202.3|34119.3|34214.9|34108.9|34221.2|34120.1|34200.8|34099.5|143
1690237500000|2023-07-24 22:25:00|34214.7|34108.6|34201.8|34125.4|34221.4|34125.6|34201.8|34101.2|162
1690237800000|2023-07-24 22:30:00|34202|34125.7|34218.3|34113.1|34220.7|34128.8|34201|34105.5|186
1690238100000|2023-07-24 22:35:00|34213.7|34118.5|34205.5|34132.7|34223.1|34133.4|34202.7|34109.9|146
1690238400000|2023-07-24 22:40:00|34205.4|34132.8|34214|34116.2|34216.8|34133.1|34202.8|34115.8|111
1690238700000|2023-07-24 22:45:00|34214.1|34116|34208.7|34125.1|34219.4|34129.4|34200.7|34109.1|135
1690239000000|2023-07-24 22:50:00|34202.1|34129.4|34219.3|34117.7|34223.1|34134|34201.5|34109.9|90
1690239300000|2023-07-24 22:55:00|34219.9|34117.8|34218.3|34116.7|34223.6|34134|34205.8|34112.6|104
1690239600000|2023-07-24 23:00:00|34214.5|34120.5|34214.9|34128.8|34216.9|34142.1|34201.6|34118.5|251
1690239900000|2023-07-24 23:05:00|34215.3|34129|34208.5|34133.9|34219.4|34143|34203|34123.3|221
1690240200000|2023-07-24 23:10:00|34208.8|34134.1|34219.2|34130.2|34219.3|34137|34204.2|34126.9|251
1690240500000|2023-07-24 23:15:00|34214.8|34136.3|34206|34138.3|34222.4|34145.7|34206|34128.8|185
1690240800000|2023-07-24 23:20:00|34205.8|34138.4|34204.7|34123.7|34213.8|34138.4|34195.9|34122.9|295
1690241100000|2023-07-24 23:25:00|34204.5|34123.8|34199.5|34132.7|34207.1|34133.8|34196.4|34123.2|289
1690241400000|2023-07-24 23:30:00|34199.4|34132.1|34207.3|34134.3|34211.6|34137.1|34199.4|34121|180
1690241700000|2023-07-24 23:35:00|34207.2|34134.4|34208.3|34134|34209|34139.8|34203.7|34133|118
1690242000000|2023-07-24 23:40:00|34208.5|34134.1|34205.3|34138.2|34208.6|34141.6|34201.8|34133.2|119
1690242300000|2023-07-24 23:45:00|34205.2|34138.1|34202.6|34139|34209.2|34144.4|34197.7|34133.9|228
1690242600000|2023-07-24 23:50:00|34202.5|34139.1|34197.2|34144.2|34205.9|34146.1|34196.6|34137.5|232
1690242900000|2023-07-24 23:55:00|34197.7|34143.9|34200|34137.5|34203.6|34145.8|34193.6|34135.9|362
1690243200000|2023-07-25 00:00:00|34201.3|34137|34200.4|34135.7|34212.5|34146.8|34189.9|34120.3|611
1690243500000|2023-07-25 00:05:00|34200.5|34136.4|34203.5|34146.4|34208|34146.4|34194.4|34134.7|452
1690243800000|2023-07-25 00:10:00|34202.6|34145.6|34200.7|34135.8|34207|34145.9|34196.4|34134.6|407
1690244100000|2023-07-25 00:15:00|34200.4|34135.7|34199|34142|34206.1|34145|34197.4|34135.6|318
1690244400000|2023-07-25 00:20:00|34198.4|34141.9|34199.3|34134.3|34206.5|34146.5|34195.2|34132.3|422
1690244700000|2023-07-25 00:25:00|34198.7|34133.9|34195.4|34138.3|34201.7|34140.8|34193.4|34131.4|372
1690245000000|2023-07-25 00:30:00|34195.3|34138.4|34197.4|34131.8|34199.8|34138.7|34191.4|34129.1|306
1690245300000|2023-07-25 00:35:00|34197.3|34131.7|34186.8|34130.1|34197.3|34134.3|34186.3|34124.1|327
1690245600000|2023-07-25 00:40:00|34186.4|34130.2|34186.5|34125.1|34198.8|34134.8|34186.4|34123|466
1690245900000|2023-07-25 00:45:00|34184.8|34126.6|34178|34121.1|34193.2|34135.6|34172.6|34114.4|515
1690246200000|2023-07-25 00:50:00|34178.4|34122.6|34181.1|34124|34196.1|34137.3|34175.4|34121.2|439
1690246500000|2023-07-25 00:55:00|34180.9|34123.7|34182.2|34124.4|34188.7|34134.3|34176.2|34119.7|448
1690246800000|2023-07-25 01:00:00|34182.3|34129.7|34177.3|34124.8|34193.9|34133.1|34171|34113.4|526
1690247100000|2023-07-25 01:05:00|34177.1|34124.9|34141|34086.8|34177.1|34124.9|34138.5|34083.2|588
1690247400000|2023-07-25 01:10:00|34141.3|34087|34136.7|34080.3|34152.8|34096.7|34136.3|34079.3|539
1690247700000|2023-07-25 01:15:00|34136.8|34080.4|34161.8|34106.1|34165.8|34108|34129.3|34076.4|539
1690248000000|2023-07-25 01:20:00|34162.2|34105.9|34148.1|34091.3|34172.9|34118.1|34144.4|34090.4|635
1690248300000|2023-07-25 01:25:00|34148.3|34091.2|34139.9|34083|34151|34092|34133.3|34078.4|637
1690248600000|2023-07-25 01:30:00|34141|34084.1|34150.5|34089.4|34160.1|34107|34138.3|34083.6|653
1690248900000|2023-07-25 01:35:00|34150.8|34089.6|34142.3|34091.3|34155.1|34096.2|34138.3|34079.7|591
1690249200000|2023-07-25 01:40:00|34143.2|34091.1|34172.9|34121|34175.4|34121.2|34140|34087.5|489
1690249500000|2023-07-25 01:45:00|34172.2|34120.9|34163.6|34108.4|34177.5|34124.2|34163.2|34107.9|448
1690249800000|2023-07-25 01:50:00|34163.7|34107.7|34145.5|34095.5|34163.7|34111.7|34145|34095|511
1690250100000|2023-07-25 01:55:00|34145.6|34095.6|34165.1|34106|34165.6|34111.3|34135.5|34082.9|605
1690250400000|2023-07-25 02:00:00|34164.9|34105.9|34150.2|34099.7|34173.3|34118.6|34149.9|34093.9|612
1690250700000|2023-07-25 02:05:00|34151.2|34099.8|34170.8|34114.8|34173.6|34118.7|34151.2|34094.6|566
1690251000000|2023-07-25 02:10:00|34170.7|34114.7|34158.2|34102.7|34174.1|34119|34154.1|34098.5|544
1690251300000|2023-07-25 02:15:00|34158.1|34102.8|34155.6|34099.2|34162|34107|34145.6|34091.9|452
1690251600000|2023-07-25 02:20:00|34154.6|34098.3|34143.9|34087.3|34164.5|34108.7|34140.3|34086.9|487
1690251900000|2023-07-25 02:25:00|34143.7|34087.5|34154.3|34098.4|34167.6|34113.5|34143.7|34087.5|527
1690252200000|2023-07-25 02:30:00|34154.6|34098.3|34162|34103.5|34164.2|34111.5|34148.7|34091.3|597
1690252500000|2023-07-25 02:35:00|34161.8|34103.7|34152.9|34098.2|34164.8|34112.6|34150.1|34097.2|520
1690252800000|2023-07-25 02:40:00|34152.6|34097.8|34134.6|34078.3|34152.6|34099.8|34131.4|34075.1|453
1690253100000|2023-07-25 02:45:00|34134.7|34078.5|34140.9|34084|34141.5|34084.9|34125.4|34074|419
1690253400000|2023-07-25 02:50:00|34141.3|34084.4|34124.3|34067.7|34145.4|34092.8|34120.5|34066.5|529
1690253700000|2023-07-25 02:55:00|34124.2|34068.1|34115.8|34065.3|34124.9|34070.2|34114|34061.7|362
1690254000000|2023-07-25 03:00:00|34116|34065.4|34119.7|34069.4|34126|34071.6|34115.9|34062.7|417
1690254300000|2023-07-25 03:05:00|34119.8|34069.5|34125.6|34069.8|34127.6|34073.8|34118.6|34064.5|337
1690254600000|2023-07-25 03:10:00|34125.7|34069.7|34120.8|34069.9|34133.5|34077.5|34119.2|34065.1|382
1690254900000|2023-07-25 03:15:00|34120.9|34070|34123.4|34066.9|34130.4|34077.1|34119.9|34066.4|362
1690255200000|2023-07-25 03:20:00|34123.6|34067.2|34132.4|34081.7|34137.8|34082.5|34118.2|34064.3|360
1690255500000|2023-07-25 03:25:00|34132.5|34081.8|34149.3|34098|34150.9|34098.1|34132.5|34078.5|381
1690255800000|2023-07-25 03:30:00|34148.7|34097.2|34136|34073.7|34150.9|34097.2|34131.9|34073.7|493
1690256100000|2023-07-25 03:35:00|34136.2|34073.8|34133.9|34080.5|34153.3|34096.5|34130.4|34073.4|399
1690256400000|2023-07-25 03:40:00|34134.8|34080.1|34129|34071.1|34143.1|34086|34126|34069.5|493
1690256700000|2023-07-25 03:45:00|34129.2|34071.5|34135.9|34077.2|34146|34089|34129.2|34071.5|276
1690257000000|2023-07-25 03:50:00|34135.2|34075.7|34143|34086|34143.5|34086.2|34127.2|34072|314
1690257300000|2023-07-25 03:55:00|34142.9|34085.8|34141.8|34090.7|34147.3|34091|34132.1|34072.2|324
1690257600000|2023-07-25 04:00:00|34142|34090.8|34132.6|34070.6|34144.4|34093.1|34127.6|34070.4|422
1690257900000|2023-07-25 04:05:00|34136|34074|34136.1|34084.9|34142.5|34086.8|34123.9|34070.4|337
1690258200000|2023-07-25 04:10:00|34136.4|34085.4|34147.6|34085.6|34148.6|34091.4|34126.8|34072.8|338
1690258500000|2023-07-25 04:15:00|34147.4|34085.8|34129.3|34075.9|34148.1|34091.9|34129.2|34075.5|367
1690258800000|2023-07-25 04:20:00|34132.7|34073.7|34149.5|34091.5|34152.3|34095.1|34125.1|34071.9|387
1690259100000|2023-07-25 04:25:00|34149.7|34091.6|34141.4|34083.1|34151.2|34097.2|34140.7|34082.6|278
1690259400000|2023-07-25 04:30:00|34141|34082.8|34142.6|34081.5|34152.7|34099.1|34134.8|34079.7|336
1690259700000|2023-07-25 04:35:00|34142.4|34081.4|34155.4|34095.1|34156|34098.6|34134.1|34078.2|416
1690260000000|2023-07-25 04:40:00|34155.7|34095.3|34168.7|34111.7|34169.4|34115.1|34155.7|34095.3|332
1690260300000|2023-07-25 04:45:00|34167.9|34111.1|34167.1|34111.5|34174.5|34116.7|34154.5|34097|463
1690260600000|2023-07-25 04:50:00|34167.5|34111.8|34179.1|34122.7|34180.8|34127.1|34165.5|34108.7|290
1690260900000|2023-07-25 04:55:00|34180.6|34122.9|34181.3|34122.5|34184.5|34127.2|34169|34108.7|461
1690261200000|2023-07-25 05:00:00|34180.4|34121.3|34150.1|34100.1|34180.5|34129.7|34148.9|34098.8|634
1690261500000|2023-07-25 05:05:00|34149.7|34099.7|34147.5|34097.5|34158.7|34108.7|34140.1|34090.1|597
1690261800000|2023-07-25 05:10:00|34147.1|34097.1|34160|34110|34162.3|34112.3|34140.1|34090.1|562
1690262100000|2023-07-25 05:15:00|34159.9|34109.9|34138.5|34088.5|34161.7|34111.7|34134.7|34084.7|557
1690262400000|2023-07-25 05:20:00|34138.9|34088.9|34148.3|34098.3|34152.5|34102.5|34129.1|34079.1|530
1690262700000|2023-07-25 05:25:00|34147.9|34097.9|34148.7|34098.7|34151.1|34101.1|34139|34089|461
1690263000000|2023-07-25 05:30:00|34149.4|34099.4|34129.4|34079.4|34151.9|34101.9|34127.4|34077.4|583
1690263300000|2023-07-25 05:35:00|34129.8|34079.8|34137.6|34087.6|34138.6|34088.6|34122.5|34072.5|453
1690263600000|2023-07-25 05:40:00|34137.3|34087.3|34138.5|34088.5|34141.8|34091.8|34132.4|34082.4|344
1690263900000|2023-07-25 05:45:00|34138|34088|34132.1|34082.1|34139.5|34089.5|34128.6|34078.6|412
1690264200000|2023-07-25 05:50:00|34132.2|34082.2|34144.8|34094.8|34151.2|34101.2|34132.2|34082.2|516
1690264500000|2023-07-25 05:55:00|34144.7|34094.7|34127|34077|34144.7|34094.7|34121.5|34071.5|550
1690264800000|2023-07-25 06:00:00|34111.6|34091.6|34155.4|34135.4|34158|34138|34109.6|34089.6|744
1690265100000|2023-07-25 06:05:00|34155.7|34135.7|34145.6|34125.6|34157.4|34137.4|34141.2|34121.2|548
1690265400000|2023-07-25 06:10:00|34145.1|34125.1|34141.1|34121.1|34152|34132|34132|34112|597
1690265700000|2023-07-25 06:15:00|34140.8|34120.8|34129.9|34109.9|34141|34121|34123.9|34103.9|541
1690266000000|2023-07-25 06:20:00|34129.7|34109.7|34132.7|34112.7|34134.7|34114.7|34128.9|34108.9|405
1690266300000|2023-07-25 06:25:00|34132.8|34112.8|34122.9|34102.9|34133.2|34113.2|34121.2|34101.2|401
1690266600000|2023-07-25 06:30:00|34122.7|34102.7|34109.4|34089.4|34126.5|34106.5|34109|34089|603
1690266900000|2023-07-25 06:35:00|34109.7|34089.7|34129.6|34109.6|34147.6|34127.6|34107.5|34087.5|510
1690267200000|2023-07-25 06:40:00|34129.8|34109.8|34128.5|34108.5|34129.8|34109.8|34118.5|34098.5|506
1690267500000|2023-07-25 06:45:00|34128.4|34108.4|34136.2|34116.2|34138.4|34118.4|34127.2|34107.2|473
1690267800000|2023-07-25 06:50:00|34136.3|34116.3|34139.4|34119.4|34139.4|34119.4|34132.2|34112.2|327
1690268100000|2023-07-25 06:55:00|34139.7|34119.7|34143.9|34123.9|34145|34125|34122.5|34102.5|531
1690268400000|2023-07-25 07:00:00|34143.6|34123.6|34195.7|34175.7|34214.2|34194.2|34143.6|34123.6|762
1690268700000|2023-07-25 07:05:00|34195.6|34175.6|34160.9|34140.9|34211.6|34191.6|34156|34136|629
1690269000000|2023-07-25 07:10:00|34161.7|34141.7|34151.3|34131.3|34167.6|34147.6|34145.6|34125.6|607
1690269300000|2023-07-25 07:15:00|34148.9|34128.9|34153.2|34133.2|34159.2|34139.2|34147.8|34127.8|615
1690269600000|2023-07-25 07:20:00|34152.8|34132.8|34156.9|34136.9|34160.7|34140.7|34151.8|34131.8|588
1690269900000|2023-07-25 07:25:00|34158.4|34138.4|34164.3|34144.3|34181.4|34161.4|34154.6|34134.6|579
1690270200000|2023-07-25 07:30:00|34164.4|34144.4|34164.3|34144.3|34177.7|34157.7|34148.9|34128.9|550
1690270500000|2023-07-25 07:35:00|34164.1|34144.1|34177.6|34157.6|34182.6|34162.6|34161.6|34141.6|491
1690270800000|2023-07-25 07:40:00|34178|34158|34174.9|34154.9|34187.4|34167.4|34169.5|34149.5|460
1690271100000|2023-07-25 07:45:00|34175|34155|34167.8|34147.8|34181|34161|34162.9|34142.9|442
1690271400000|2023-07-25 07:50:00|34167.7|34147.7|34186.7|34166.7|34190.8|34170.8|34165.1|34145.1|454
1690271700000|2023-07-25 07:55:00|34186.8|34166.8|34204.6|34184.6|34209.7|34189.7|34182.3|34162.3|522
1690272000000|2023-07-25 08:00:00|34205.4|34185.4|34238.4|34218.4|34262.3|34242.3|34205.4|34169.4|845
1690272300000|2023-07-25 08:05:00|34240.1|34220.1|34244.4|34224.4|34244.6|34224.6|34229.6|34209.6|552
1690272600000|2023-07-25 08:10:00|34244.3|34224.3|34247.9|34227.9|34264.3|34244.3|34244.2|34224.2|504
1690272900000|2023-07-25 08:15:00|34246.4|34226.4|34260.9|34240.9|34263.3|34243.3|34243.3|34223.3|480
1690273200000|2023-07-25 08:20:00|34261.1|34241.1|34227.5|34207.5|34266.8|34246.8|34219.8|34199.8|566
1690273500000|2023-07-25 08:25:00|34227.6|34207.6|34215.1|34195.1|34233.9|34213.9|34212.6|34192.6|603
1690273800000|2023-07-25 08:30:00|34215.6|34195.6|34217.4|34197.4|34230.8|34210.8|34212.7|34192.7|468
1690274100000|2023-07-25 08:35:00|34218.3|34198.3|34201.4|34181.4|34218.9|34198.9|34199.6|34179.6|471
1690274400000|2023-07-25 08:40:00|34202.1|34182.1|34222.6|34202.6|34223.2|34203.2|34198.8|34178.8|428
1690274700000|2023-07-25 08:45:00|34222.5|34202.5|34210.4|34190.4|34223.6|34203.6|34207.8|34187.8|469
1690275000000|2023-07-25 08:50:00|34210.2|34190.2|34211|34191|34211.3|34191.3|34196.2|34176.2|408
1690275300000|2023-07-25 08:55:00|34211.7|34191.7|34223.7|34203.7|34224.2|34204.2|34211.7|34191.7|438
1690275600000|2023-07-25 09:00:00|34223.8|34203.8|34225.2|34205.2|34226.9|34206.9|34218.5|34198.5|432
1690275900000|2023-07-25 09:05:00|34225.1|34205.1|34209.7|34189.7|34225.2|34205.2|34206.1|34186.1|423
1690276200000|2023-07-25 09:10:00|34212.4|34192.4|34223.8|34203.8|34223.8|34203.8|34211.3|34191.3|504
1690276500000|2023-07-25 09:15:00|34223.9|34203.9|34234|34214|34252.2|34232.2|34223.9|34203.9|440
1690276800000|2023-07-25 09:20:00|34233.8|34213.8|34245|34225|34248|34228|34232.5|34212.5|356
1690277100000|2023-07-25 09:25:00|34245.1|34225.1|34241.9|34221.9|34249.8|34229.8|34233.2|34213.2|369
1690277400000|2023-07-25 09:30:00|34242.9|34222.9|34248.6|34228.6|34251.8|34231.8|34242.5|34222.5|363
1690277700000|2023-07-25 09:35:00|34248.4|34228.4|34254.2|34234.2|34254.5|34234.5|34243.6|34223.6|268
1690278000000|2023-07-25 09:40:00|34254.3|34234.3|34273.4|34253.4|34277.6|34257.6|34254.3|34234.3|433
1690278300000|2023-07-25 09:45:00|34273.3|34253.3|34276.2|34256.2|34280.1|34260.1|34268.3|34248.3|424
1690278600000|2023-07-25 09:50:00|34276.3|34256.3|34268.5|34248.5|34277.3|34257.3|34263.4|34243.4|384
1690278900000|2023-07-25 09:55:00|34268.6|34248.6|34277.4|34257.4|34278.9|34258.9|34268|34248|422
1690279200000|2023-07-25 10:00:00|34278|34258|34274.4|34254.4|34282.3|34262.3|34270.4|34250.4|414
1690279500000|2023-07-25 10:05:00|34271.6|34251.6|34249.7|34229.7|34271.9|34251.9|34243.3|34223.3|398
1690279800000|2023-07-25 10:10:00|34249.8|34229.8|34256.7|34236.7|34264.8|34244.8|34249.7|34229.7|550
1690280100000|2023-07-25 10:15:00|34256.8|34236.8|34259.2|34239.2|34270.1|34250.1|34255.1|34235.1|463
1690280400000|2023-07-25 10:20:00|34258.4|34238.4|34265.2|34245.2|34267.6|34247.6|34255.8|34235.8|481
1690280700000|2023-07-25 10:25:00|34265.3|34245.3|34264.2|34244.2|34265.8|34245.8|34258.2|34238.2|253
1690281000000|2023-07-25 10:30:00|34265|34245|34268.4|34248.4|34269.6|34249.6|34263.1|34243.1|293
1690281300000|2023-07-25 10:35:00|34268.5|34248.5|34266.6|34246.6|34269.2|34249.2|34265.6|34245.6|235
1690281600000|2023-07-25 10:40:00|34266.9|34246.9|34267.2|34247.2|34268.9|34248.9|34264.8|34244.8|256
1690281900000|2023-07-25 10:45:00|34267.1|34247.1|34266.5|34246.5|34269.8|34249.8|34265.8|34245.8|267
1690282200000|2023-07-25 10:50:00|34266.9|34246.9|34263.1|34243.1|34268.5|34248.5|34262.8|34242.8|265
1690282500000|2023-07-25 10:55:00|34263.2|34243.2|34268.8|34248.8|34269.1|34249.1|34263|34243|318
1690282800000|2023-07-25 11:00:00|34268.9|34248.9|34268.5|34248.5|34272.7|34252.7|34263.9|34243.9|304
1690283100000|2023-07-25 11:05:00|34268.6|34248.6|34269.2|34249.2|34270.7|34250.7|34265.7|34245.7|317
1690283400000|2023-07-25 11:10:00|34269.3|34249.3|34270.8|34250.8|34283.2|34263.2|34267.6|34247.6|482
1690283700000|2023-07-25 11:15:00|34270.7|34250.7|34267.1|34247.1|34278.3|34258.3|34256.5|34236.5|661
1690284000000|2023-07-25 11:20:00|34266.6|34246.6|34240|34220|34285.1|34265.1|34240|34220|648
1690284300000|2023-07-25 11:25:00|34239.6|34219.6|34241.5|34221.5|34246.3|34226.3|34230.2|34210.2|674
1690284600000|2023-07-25 11:30:00|34240.8|34220.8|34245.9|34225.9|34248.1|34228.1|34237.9|34217.9|526
1690284900000|2023-07-25 11:35:00|34245.5|34225.5|34238|34218|34248.5|34228.5|34235.9|34215.9|372
1690285200000|2023-07-25 11:40:00|34238.1|34218.1|34232.4|34212.4|34240|34220|34228.8|34208.8|485
1690285500000|2023-07-25 11:45:00|34232.3|34212.3|34233|34213|34238.8|34218.8|34231.2|34211.2|397
1690285800000|2023-07-25 11:50:00|34233.7|34213.7|34254.4|34234.4|34279.2|34244.9|34232.9|34212.9|568
1690286100000|2023-07-25 11:55:00|34268|34218|34290.4|34170.4|34301.1|34251.1|34262.8|34170.4|889
1690286400000|2023-07-25 12:00:00|34290.1|34170.1|34234|34184|34292.8|34209.4|34224.5|34157.7|770
1690286700000|2023-07-25 12:05:00|34234.7|34184.7|34265.6|34215.6|34265.6|34215.6|34231.1|34181.1|563
1690287000000|2023-07-25 12:10:00|34265.9|34215.9|34262.6|34212.6|34274.2|34224.2|34262.6|34212.6|808
1690287300000|2023-07-25 12:15:00|34263.1|34213.1|34228.4|34208.4|34265.6|34215.6|34219.9|34184|645
1690287600000|2023-07-25 12:20:00|34228.6|34208.6|34234.3|34214.3|34240.8|34220.8|34222|34202|466
1690287900000|2023-07-25 12:25:00|34234.5|34214.5|34252.1|34202.1|34265.8|34231.8|34234.4|34194.6|461
1690288200000|2023-07-25 12:30:00|34252.2|34202.2|34254.9|34204.9|34256.6|34206.6|34239|34189|497
1690288500000|2023-07-25 12:35:00|34254.8|34204.8|34246.1|34226.1|34270.6|34236.3|34245.4|34204.5|582
1690288800000|2023-07-25 12:40:00|34246.4|34226.4|34252.9|34232.9|34274.5|34236.4|34241.3|34213.2|557
1690289100000|2023-07-25 12:45:00|34253.5|34233.5|34263.5|34243.5|34265.9|34245.9|34249.7|34229.7|524
1690289400000|2023-07-25 12:50:00|34263.6|34243.6|34239.3|34219.3|34263.9|34243.9|34236.9|34216.9|446
1690289700000|2023-07-25 12:55:00|34239.5|34219.5|34236.6|34186.6|34244.7|34224.7|34222.3|34182.2|483
1690290000000|2023-07-25 13:00:00|34236.9|34186.9|34262.7|34212.7|34272.2|34222.2|34235.6|34185.6|665
1690290300000|2023-07-25 13:05:00|34263|34213|34147.1|34097.1|34263.6|34213.6|34142.7|34092.7|843
1690290600000|2023-07-25 13:10:00|34147.6|34097.6|34240.9|34190.9|34240.9|34190.9|34134.6|34097.3|755
1690290900000|2023-07-25 13:15:00|34242.8|34192.8|34204.3|34154.3|34244.6|34194.6|34188.2|34138.2|718
1690291200000|2023-07-25 13:20:00|34204|34154|34200.2|34180.2|34205.9|34180.8|34187.4|34152.3|584
1690291500000|2023-07-25 13:25:00|34200.4|34180.4|34246.2|34196.2|34251.7|34201.7|34195.8|34175.8|625
1690291800000|2023-07-25 13:30:00|34246.5|34196.5|34218.8|34198.8|34257|34222.5|34217.9|34185.5|739
1690292100000|2023-07-25 13:35:00|34219.8|34199.8|34224.3|34204.3|34224.8|34204.8|34206.5|34186.5|640
1690292400000|2023-07-25 13:40:00|34225.5|34205.5|34245.6|34225.6|34266.4|34230.2|34211.4|34191.4|599
1690292700000|2023-07-25 13:45:00|34247.4|34227.4|34250.1|34230.1|34268.7|34240.2|34238.8|34207|561
1690293000000|2023-07-25 13:50:00|34250.4|34230.4|34283.2|34263.2|34285|34265|34248.4|34228.4|520
1690293300000|2023-07-25 13:55:00|34284.1|34264.1|34300.4|34247.7|34304.4|34271.8|34264.8|34219.5|640
1690293600000|2023-07-25 14:00:00|34300.6|34247.5|34333.9|34313.9|34350.9|34314.4|34300.6|34247.4|782
1690293900000|2023-07-25 14:05:00|34334|34314|34346.9|34326.9|34371.8|34344.6|34332.3|34312.3|603
1690294200000|2023-07-25 14:10:00|34347.5|34327.5|34334.9|34314.9|34360.4|34340.4|34333.2|34313.2|483
1690294500000|2023-07-25 14:15:00|34334.1|34314.1|34332|34282|34338.6|34315.3|34314.8|34264.8|528
1690294800000|2023-07-25 14:20:00|34331.7|34281.7|34353.1|34333.1|34354.5|34334.5|34326.4|34276.4|403
1690295100000|2023-07-25 14:25:00|34353|34333|34358.9|34338.9|34363.4|34343.4|34338.4|34318.4|438
1690295400000|2023-07-25 14:30:00|34359|34339|34394.6|34344.6|34430.7|34380.7|34359|34334.6|516
1690295700000|2023-07-25 14:35:00|34394.7|34344.7|34360.1|34340.1|34398.2|34361.6|34342|34322|667
1690296000000|2023-07-25 14:40:00|34360.5|34340.5|34347.9|34327.9|34368.9|34343|34343.1|34310.3|536
1690296300000|2023-07-25 14:45:00|34347.8|34327.8|34343.4|34323.4|34363.6|34343.6|34343.2|34323.2|463
1690296600000|2023-07-25 14:50:00|34343.3|34323.3|34317.6|34297.6|34343.4|34323.4|34308.8|34288.8|581
1690296900000|2023-07-25 14:55:00|34318.3|34298.3|34389.6|34339.6|34391.7|34341.7|34307.7|34287.7|685
1690297200000|2023-07-25 15:00:00|34389.8|34339.8|34373.6|34353.6|34444.5|34387.2|34356.9|34332.5|823
1690297500000|2023-07-25 15:05:00|34373.4|34353.4|34344.3|34324.3|34373.4|34353.4|34342.3|34293.3|526
1690297800000|2023-07-25 15:10:00|34344.6|34324.6|34386.2|34366.2|34389.3|34369.3|34337.3|34317.3|404
1690298100000|2023-07-25 15:15:00|34386.5|34366.5|34449.6|34399.6|34463.4|34415.8|34385.9|34365.9|479
1690298400000|2023-07-25 15:20:00|34449.4|34399.4|34387.9|34367.9|34450|34400|34387.2|34367.2|462
1690298700000|2023-07-25 15:25:00|34388|34368|34375.1|34355.1|34410.7|34370.7|34374.9|34339.3|418
1690299000000|2023-07-25 15:30:00|34375.5|34355.5|34380.1|34360.1|34389|34369|34373.5|34353.5|377
1690299300000|2023-07-25 15:35:00|34378.1|34358.1|34368.7|34318.7|34391.9|34360.9|34354.1|34304.1|667
1690299600000|2023-07-25 15:40:00|34368.8|34318.8|34404.8|34347.3|34404.8|34354|34360|34310|462
1690299900000|2023-07-25 15:45:00|34403.6|34348.2|34431|34374.1|34455.1|34401.4|34403.3|34347.4|671
1690300200000|2023-07-25 15:50:00|34433.1|34376.6|34425.3|34375.3|34446.5|34396.5|34423.6|34373.5|866
1690300500000|2023-07-25 15:55:00|34425.5|34375.5|34453.6|34403.6|34470|34437.8|34415|34365|828
1690300800000|2023-07-25 16:00:00|34454.5|34404.5|34432.8|34382.8|34459.1|34409.1|34430.4|34379.7|551
1690301100000|2023-07-25 16:05:00|34433.5|34383.5|34410.7|34360.7|34440.6|34390.6|34397.4|34347.4|570
1690301400000|2023-07-25 16:10:00|34410.4|34360.4|34401.2|34351.2|34414.4|34364.4|34385.1|34335.1|446
1690301700000|2023-07-25 16:15:00|34401.1|34351.1|34394.5|34344.5|34401.7|34351.7|34388.4|34338.4|442
1690302000000|2023-07-25 16:20:00|34395.3|34345.3|34380.7|34330.7|34400.1|34350.1|34374.1|34324.1|368
1690302300000|2023-07-25 16:25:00|34380.5|34330.5|34377.2|34324.9|34390.7|34338.5|34355.5|34300.5|483
1690302600000|2023-07-25 16:30:00|34382.3|34326.7|34415.9|34365.9|34418.7|34365.9|34336.9|34280.1|624
1690302900000|2023-07-25 16:35:00|34415.6|34365.6|34446.2|34396.2|34447.2|34397.2|34415.4|34365.4|394
1690303200000|2023-07-25 16:40:00|34446.6|34396.6|34446.9|34396.9|34455.6|34405.6|34444.1|34394.1|568
1690303500000|2023-07-25 16:45:00|34446.8|34396.8|34448.2|34398.2|34454.1|34404.1|34433|34383|612
1690303800000|2023-07-25 16:50:00|34448.5|34398.5|34424.5|34404.5|34449.1|34405.1|34423.5|34388.4|423
1690304100000|2023-07-25 16:55:00|34424.4|34404.4|34405.2|34385.2|34431.7|34411.7|34404.1|34364.5|432
1690304400000|2023-07-25 17:00:00|34421.5|34371.5|34426.6|34376.6|34435.2|34385.2|34418.5|34368.5|580
1690304700000|2023-07-25 17:05:00|34426.5|34376.5|34430.8|34380.8|34432|34382|34422.7|34372.7|383
1690305000000|2023-07-25 17:10:00|34430.3|34380.3|34436.4|34384.5|34445.2|34395.2|34398.5|34340.2|587
1690305300000|2023-07-25 17:15:00|34436.2|34384.3|34458.3|34408.3|34460.8|34410.8|34434.5|34384.1|483
1690305600000|2023-07-25 17:20:00|34459.9|34409.8|34454.1|34404.1|34464.3|34414.3|34453.2|34403.2|819
1690305900000|2023-07-25 17:25:00|34454.2|34404.2|34454|34404|34459.9|34409.9|34450.3|34400.3|661
1690306200000|2023-07-25 17:30:00|34453.2|34403.2|34457.7|34407.7|34464.5|34413.8|34447.3|34397.3|631
1690306500000|2023-07-25 17:35:00|34457.4|34407.4|34452.8|34402.8|34460.5|34410.5|34447.9|34397.9|690
1690306800000|2023-07-25 17:40:00|34456|34404.5|34449.1|34399.1|34456.8|34406.2|34447.8|34397.8|575
1690307100000|2023-07-25 17:45:00|34448.9|34398.9|34432.3|34381.5|34452.2|34402.2|34427.3|34376.3|665
1690307400000|2023-07-25 17:50:00|34432.8|34379.9|34434.1|34379.7|34447.6|34392.9|34421.5|34364|817
1690307700000|2023-07-25 17:55:00|34433.9|34382.1|34439.7|34389.7|34441.3|34391.3|34429.4|34378|512
1690308000000|2023-07-25 18:00:00|34439.8|34389.8|34432|34382|34441.6|34391.6|34422.3|34372.2|427
1690308300000|2023-07-25 18:05:00|34431.8|34381.8|34434|34384|34437|34387|34430|34380|371
1690308600000|2023-07-25 18:10:00|34435|34385|34442.5|34392.5|34443.6|34393.6|34433.9|34383.9|409
1690308900000|2023-07-25 18:15:00|34443|34393|34442.3|34392.3|34445.3|34395.3|34440.9|34390.9|549
1690309200000|2023-07-25 18:20:00|34442.2|34392.2|34454.2|34404.2|34458|34408|34441.3|34391.3|480
1690309500000|2023-07-25 18:25:00|34454.3|34404.3|34422|34372|34454.9|34404.9|34422|34372|382
1690309800000|2023-07-25 18:30:00|34421.6|34371.6|34438.2|34387.5|34442.9|34391.9|34417.9|34367.9|825
1690310100000|2023-07-25 18:35:00|34440|34389.6|34438.1|34386|34449.2|34397.1|34432.3|34381.6|1065
1690310400000|2023-07-25 18:40:00|34439.6|34387.7|34442.7|34390.3|34448.6|34396.5|34434.1|34380.1|1019
1690310700000|2023-07-25 18:45:00|34443.8|34391.1|34439.6|34389.6|34450.1|34394|34431.9|34378.7|1094
1690311000000|2023-07-25 18:50:00|34437.9|34387.9|34439.6|34389.6|34442.7|34392.7|34430.6|34380.6|1074
1690311300000|2023-07-25 18:55:00|34439.4|34389.4|34432.1|34382.1|34443.8|34393.8|34427.1|34377.1|973
1690311600000|2023-07-25 19:00:00|34432|34382|34436.3|34380.7|34439|34383.8|34423.5|34368.1|1072
1690311900000|2023-07-25 19:05:00|34436.1|34377.7|34436.9|34381.6|34444.7|34386.6|34432.7|34376.3|1125
1690312200000|2023-07-25 19:10:00|34435.8|34380.4|34425.8|34369.5|34437.8|34382.5|34422.2|34365.9|1084
1690312500000|2023-07-25 19:15:00|34424.9|34369.3|34426.6|34371.5|34432.5|34374.7|34415.2|34358.8|940
1690312800000|2023-07-25 19:20:00|34427.8|34372.7|34413.5|34357.1|34435.1|34374.3|34408.1|34352.9|845
1690313100000|2023-07-25 19:25:00|34414|34357.3|34416|34364.2|34422.5|34366.4|34409.1|34352.1|820
1690313400000|2023-07-25 19:30:00|34416.8|34362.5|34392.1|34340.5|34416.8|34362.5|34385.9|34334.2|778
1690313700000|2023-07-25 19:35:00|34392.3|34340.6|34396.9|34346.9|34401.5|34348.1|34389.1|34337.3|480
1690314000000|2023-07-25 19:40:00|34397.9|34347.9|34405.7|34345.6|34409.7|34352.9|34393.8|34341.9|594
1690314300000|2023-07-25 19:45:00|34413.1|34344.5|34390.6|34332|34431.9|34353.4|34386|34322.1|1055
1690314600000|2023-07-25 19:50:00|34392.4|34332.3|34398.9|34342.4|34413.4|34350|34388.5|34329.4|1138
1690314900000|2023-07-25 19:55:00|34398.7|34342.9|34409|34339.8|34416.9|34352.8|34393.8|34337.4|1053
1690315200000|2023-07-25 20:00:00|34417.1|34344.6|34410.9|34341.3|34417.1|34352.3|34390.7|34331.8|947
1690315500000|2023-07-25 20:05:00|34411.5|34341.9|34419.7|34338.6|34421|34343.1|34408.2|34335.1|384
1690315800000|2023-07-25 20:10:00|34419.8|34338.7|34419.3|34338.4|34420.3|34342.4|34413|34334|388
1690316100000|2023-07-25 20:15:00|34419.4|34338.5|34421.5|34338.1|34422.4|34343.4|34412.5|34332.4|382
1690316400000|2023-07-25 20:20:00|34421.2|34338.2|34417.7|34335.9|34422.2|34345.5|34409.7|34334.4|237
1690316700000|2023-07-25 20:25:00|34417.6|34335.7|34423.3|34332.5|34425.1|34340.1|34411.9|34331.5|268
1690317000000|2023-07-25 20:30:00|34424.3|34331.8|34417|34329.7|34424.7|34332.2|34415.4|34328.1|221
1690317300000|2023-07-25 20:35:00|34416.7|34329.6|34424.6|34328.1|34425.1|34333.1|34416.5|34325.9|218
1690317600000|2023-07-25 20:40:00|34424.4|34327.4|34429.5|34325.9|34429.6|34328.2|34417.3|34323.3|236
1690317900000|2023-07-25 20:45:00|34430.4|34326.1|34425.1|34319.4|34430.4|34326.9|34421.6|34316.2|282
1690318200000|2023-07-25 20:50:00|34424.9|34319.5|34425.6|34316.5|34429.2|34322.5|34423.7|34315.3|333
1690318500000|2023-07-25 20:55:00|34426.1|34315.6|34418.3|34298.3|34430.3|34315.8|34408.8|34288.8|377
1690318800000|2023-07-25 21:00:00|34419|34299|34390.1|34270.1|34419|34299|34390.1|34270.1|44
1690319100000|2023-07-25 21:05:00|34375.1|34255.1|34385.7|34265.7|34385.9|34265.9|34373.6|34253.6|25
1690319400000|2023-07-25 21:10:00|34385.5|34265.5|34386.2|34266.2|34391.8|34271.8|34385.5|34265.5|53
1690319700000|2023-07-25 21:15:00|34385.6|34265.6|34385.3|34265.3|34389.6|34269.6|34375.5|34255.5|51
1690320000000|2023-07-25 21:20:00|34385.2|34265.2|34399.6|34279.6|34400.8|34280.8|34385.1|34265.1|107
1690320300000|2023-07-25 21:25:00|34399.7|34279.7|34397.4|34277.4|34401.2|34281.2|34397.2|34277.2|49
1690320600000|2023-07-25 21:30:00|34396.6|34276.6|34387.9|34267.9|34396.6|34276.6|34386.4|34266.4|170
1690320900000|2023-07-25 21:35:00|34386.5|34266.5|34390.6|34270.6|34390.7|34270.7|34386.3|34266.3|24
1690321200000|2023-07-25 21:40:00|34390.7|34270.7|34384.1|34264.1|34391.1|34271.1|34383.9|34263.9|43
1690321500000|2023-07-25 21:45:00|34382.8|34262.8|34383.4|34263.4|34387.1|34267.1|34382.6|34262.6|98
1690321800000|2023-07-25 21:50:00|34382.5|34262.5|34371|34251|34385.9|34265.9|34369.3|34249.3|138
1690322100000|2023-07-25 21:55:00|34370.7|34250.7|34373.6|34253.6|34380.2|34260.2|34363.2|34243.2|156
1690322400000|2023-07-25 22:00:00|34380.4|34260.4|34377.2|34257.2|34402.1|34282.1|34372.7|34252.7|299
1690322700000|2023-07-25 22:05:00|34376.7|34256.7|34401.5|34281.5|34402.9|34282.9|34368.8|34248.8|158
1690323000000|2023-07-25 22:10:00|34400.6|34280.6|34393.4|34273.4|34412.1|34292.1|34383.4|34263.4|597
1690323300000|2023-07-25 22:15:00|34393.1|34273.1|34404.2|34284.2|34408.1|34288.1|34388.1|34268.1|453
1690323600000|2023-07-25 22:20:00|34404.3|34284.3|34394.5|34274.5|34404.9|34284.9|34389.4|34269.4|259
1690323900000|2023-07-25 22:25:00|34394.9|34274.9|34390.9|34270.9|34406|34286|34381.2|34261.2|564
1690324200000|2023-07-25 22:30:00|34390.5|34270.5|34398.6|34278.6|34404.6|34284.6|34384.6|34264.6|193
1690324500000|2023-07-25 22:35:00|34394.8|34274.8|34388.5|34268.5|34403.1|34283.1|34385.3|34265.3|164
1690324800000|2023-07-25 22:40:00|34392.9|34272.9|34400.2|34280.2|34401.2|34281.2|34390|34270|163
1690325100000|2023-07-25 22:45:00|34400.1|34280.1|34383|34263|34403.6|34283.6|34378|34258|230
1690325400000|2023-07-25 22:50:00|34384.7|34264.7|34427.3|34307.3|34431.3|34311.3|34384.6|34264.6|243
1690325700000|2023-07-25 22:55:00|34424.6|34304.6|34434.5|34314.5|34437.4|34317.4|34424.6|34304.6|155
1690326000000|2023-07-25 23:00:00|34434.4|34314.4|34432.4|34312.4|34438.1|34318.1|34427.9|34307.9|251
1690326300000|2023-07-25 23:05:00|34432.8|34312.8|34436.2|34316.2|34439.3|34319.3|34429|34309|230
1690326600000|2023-07-25 23:10:00|34435.7|34315.7|34432.6|34312.6|34440.3|34320.3|34429.7|34309.7|179
1690326900000|2023-07-25 23:15:00|34435.7|34315.7|34435.6|34315.6|34439.1|34319.1|34429.1|34309.1|160
1690327200000|2023-07-25 23:20:00|34435.5|34315.5|34435.6|34315.6|34440.3|34320.3|34428.1|34308.1|175
1690327500000|2023-07-25 23:25:00|34434.9|34314.9|34437.9|34317.9|34440.8|34320.8|34432.3|34312.3|153
1690327800000|2023-07-25 23:30:00|34437.8|34317.8|34435.4|34315.4|34439.2|34319.2|34431|34311|223
1690328100000|2023-07-25 23:35:00|34435.7|34315.7|34439.5|34319.5|34442.7|34322.7|34432.7|34312.7|190
1690328400000|2023-07-25 23:40:00|34439.4|34319.4|34433.1|34313.1|34440.3|34320.3|34433.1|34313.1|110
1690328700000|2023-07-25 23:45:00|34433|34313|34428.2|34349.6|34444.1|34352.2|34423|34313|336
1690329000000|2023-07-25 23:50:00|34428.4|34349.9|34424.8|34348.3|34431.2|34354.7|34418.5|34344.9|256
1690329300000|2023-07-25 23:55:00|34424.9|34348.2|34423|34354.9|34430.3|34355.1|34419.1|34346.2|191
1690329600000|2023-07-26 00:00:00|34422.8|34354.7|34423.3|34342.7|34437.1|34354.7|34413|34316.8|598
1690329900000|2023-07-26 00:05:00|34423.8|34342.9|34430.6|34357.1|34436.5|34360|34419|34342.7|309
1690330200000|2023-07-26 00:10:00|34430.5|34357|34437.8|34363.2|34442.2|34364|34427.9|34350.8|276
1690330500000|2023-07-26 00:15:00|34437.9|34363.6|34441.1|34367.2|34441.7|34369.6|34436|34362.6|403
1690330800000|2023-07-26 00:20:00|34441.2|34367.3|34442.6|34371.6|34446.3|34372.4|34441.2|34367.3|276
1690331100000|2023-07-26 00:25:00|34442.7|34371.8|34441.5|34369.5|34446.5|34374.2|34439.4|34369.4|276
1690331400000|2023-07-26 00:30:00|34441.3|34369.4|34445.4|34373.5|34449.5|34377.4|34441.3|34369.3|302
1690331700000|2023-07-26 00:35:00|34444.1|34374.1|34440.4|34370.8|34445.5|34374.5|34436.2|34364.5|268
1690332000000|2023-07-26 00:40:00|34440.6|34370.7|34438.8|34368.7|34442.5|34370.7|34437.6|34366.7|425
1690332300000|2023-07-26 00:45:00|34438.3|34368.8|34436.1|34370.3|34443.8|34373.7|34435.6|34367.2|429
1690332600000|2023-07-26 00:50:00|34436|34371.7|34421.8|34357.5|34442.7|34374.7|34419.3|34341.9|454
1690332900000|2023-07-26 00:55:00|34422.5|34357.9|34420.8|34352|34422.7|34359.2|34417.4|34351.8|293
1690333200000|2023-07-26 01:00:00|34420.9|34352.2|34406.6|34334.8|34425.3|34358.4|34405.1|34320.5|317
1690333500000|2023-07-26 01:05:00|34406.7|34334.9|34414.1|34342.8|34414.1|34343.4|34405.8|34334.9|273
1690333800000|2023-07-26 01:10:00|34414.2|34342.7|34411.4|34332.5|34418.7|34346.9|34407.3|34332.5|316
1690334100000|2023-07-26 01:15:00|34411.3|34334.2|34411.3|34338.6|34419.1|34346.5|34402|34331.6|448
1690334400000|2023-07-26 01:20:00|34411.2|34339.1|34416.2|34345.5|34417.9|34346.6|34408.6|34337.6|330
1690334700000|2023-07-26 01:25:00|34415.7|34345.3|34417.6|34338.8|34419|34347.5|34413.9|34338|275
1690335000000|2023-07-26 01:30:00|34417.7|34338.2|34414.8|34321.6|34433.4|34360.6|34401.1|34296.4|916
1690335300000|2023-07-26 01:35:00|34415.6|34319.8|34442.4|34360.4|34442.4|34361.4|34403.3|34309|854
1690335600000|2023-07-26 01:40:00|34441.1|34360.1|34477|34398.8|34477.5|34399.7|34439.8|34355.7|752
1690335900000|2023-07-26 01:45:00|34477.5|34399.6|34465.4|34394.5|34481.5|34404.7|34464.6|34391.1|741
1690336200000|2023-07-26 01:50:00|34465.3|34394.3|34486.6|34412.7|34487.1|34413.3|34456.9|34383.1|689
1690336500000|2023-07-26 01:55:00|34486.7|34412.6|34476.6|34407.6|34487.6|34416.2|34473.5|34403.1|490
1690336800000|2023-07-26 02:00:00|34476.5|34407.5|34470.3|34400|34485.1|34412.4|34468.3|34398.2|457
1690337100000|2023-07-26 02:05:00|34470.7|34399.9|34471.7|34401.8|34483.3|34410.7|34469.2|34398.2|530
1690337400000|2023-07-26 02:10:00|34471.8|34401.7|34472.8|34401.5|34476|34405.9|34470.3|34397.5|268
1690337700000|2023-07-26 02:15:00|34472.6|34402.8|34467.6|34396.8|34474.8|34404.8|34466.3|34396.8|251
1690338000000|2023-07-26 02:20:00|34467.5|34396.7|34462.6|34387.3|34467.8|34397.3|34461.6|34387.2|260
1690338300000|2023-07-26 02:25:00|34461.6|34391.4|34461.3|34391.2|34463.8|34394.2|34459.9|34390.5|263
1690338600000|2023-07-26 02:30:00|34461.2|34391.1|34457.2|34387.2|34461.5|34391.8|34456.1|34386.7|268
1690338900000|2023-07-26 02:35:00|34457.1|34387.1|34463.5|34392.8|34463.6|34394.2|34456.6|34387.1|260
1690339200000|2023-07-26 02:40:00|34462.8|34392.5|34460.7|34387.9|34462.8|34392.5|34448.2|34376|378
1690339500000|2023-07-26 02:45:00|34457.9|34387.8|34466.2|34394.7|34468.4|34396|34451.8|34378.2|697
1690339800000|2023-07-26 02:50:00|34465.5|34394.2|34463.8|34391.3|34465.5|34399.8|34449.3|34376.8|631
1690340100000|2023-07-26 02:55:00|34463|34390.8|34458|34389.5|34464.5|34393.7|34450.7|34378|538
1690340400000|2023-07-26 03:00:00|34457.1|34388.5|34461.4|34390|34462.3|34390.8|34445.6|34375.8|469
1690340700000|2023-07-26 03:05:00|34461.2|34390.1|34441.6|34371.7|34461.2|34390.5|34440.4|34371|360
1690341000000|2023-07-26 03:10:00|34441.5|34371.6|34441.4|34372.6|34442.6|34373.2|34439.5|34370.7|257
1690341300000|2023-07-26 03:15:00|34442.1|34372.7|34445.4|34375.2|34450.7|34376.4|34441.4|34371.7|235
1690341600000|2023-07-26 03:20:00|34445.5|34375.3|34447.4|34377.2|34447.9|34378.3|34442.4|34373.6|276
1690341900000|2023-07-26 03:25:00|34446.8|34377.8|34445.1|34376.3|34448|34378|34444.6|34375.2|238
1690342200000|2023-07-26 03:30:00|34446|34375.9|34437|34368|34447.8|34375.9|34436.9|34367.6|221
1690342500000|2023-07-26 03:35:00|34436.9|34367.9|34434.9|34364.7|34437.6|34368|34431.1|34358.5|284
1690342800000|2023-07-26 03:40:00|34434.8|34364.8|34435.3|34365.9|34436.6|34366.3|34433.9|34364|258
1690343100000|2023-07-26 03:45:00|34434.8|34365.8|34436.3|34365.8|34438.4|34367.9|34434.6|34362.2|217
1690343400000|2023-07-26 03:50:00|34436.4|34366.8|34434.1|34364.8|34438.8|34369.1|34434|34364.5|247
1690343700000|2023-07-26 03:55:00|34434|34364.7|34434.2|34363.7|34436.7|34365.7|34431.7|34359.1|238
1690344000000|2023-07-26 04:00:00|34434.1|34363.6|34432.3|34363.3|34435.6|34365.5|34428.5|34355|239
1690344300000|2023-07-26 04:05:00|34432.7|34363.5|34428.3|34357.7|34433.4|34364.5|34428.3|34357.6|234
1690344600000|2023-07-26 04:10:00|34428.4|34357.8|34428|34357.9|34429.8|34359.3|34426.9|34357.4|240
1690344900000|2023-07-26 04:15:00|34427.9|34357.8|34424.1|34355.5|34428.3|34358.8|34424|34354.9|211
1690345200000|2023-07-26 04:20:00|34424.4|34355.6|34421.7|34351.6|34426.4|34356.5|34419.5|34349.3|199
1690345500000|2023-07-26 04:25:00|34422.1|34351.8|34418.6|34350.5|34423.2|34354.2|34418.6|34347.1|199
1690345800000|2023-07-26 04:30:00|34418.7|34350.6|34422|34352.4|34423.8|34353.6|34418.5|34349|254
1690346100000|2023-07-26 04:35:00|34421.9|34352.3|34423.7|34349.7|34423.8|34355.2|34421.3|34349.1|157
1690346400000|2023-07-26 04:40:00|34423.6|34349.6|34426|34356.7|34426.1|34357.7|34420.8|34349.6|269
1690346700000|2023-07-26 04:45:00|34426.1|34356.8|34430.3|34360.9|34432.1|34361.9|34424.4|34356.7|261
1690347000000|2023-07-26 04:50:00|34430.9|34361.5|34437.1|34366.7|34458|34386.4|34426.7|34352.8|793
1690347300000|2023-07-26 04:55:00|34437.3|34366.8|34416.7|34343.2|34437.5|34366.8|34415.3|34342|474
1690347600000|2023-07-26 05:00:00|34416.4|34343.9|34409.5|34351|34416.4|34355.4|34390.6|34333.4|778
1690347900000|2023-07-26 05:05:00|34409.8|34351.3|34405.3|34348.9|34421.2|34363.5|34401.4|34345.1|727
1690348200000|2023-07-26 05:10:00|34404.7|34348.1|34404.4|34348.7|34408.9|34351.9|34396.9|34340.4|677
1690348500000|2023-07-26 05:15:00|34404.8|34349.1|34403.5|34348.1|34413.7|34357.3|34399|34341.9|615
1690348800000|2023-07-26 05:20:00|34402.2|34348.2|34403.6|34348|34407.7|34353.3|34397.5|34342.6|402
1690349100000|2023-07-26 05:25:00|34403.3|34347.9|34400.1|34345.4|34408.1|34352.7|34395.3|34340.7|491
1690349400000|2023-07-26 05:30:00|34400|34344.3|34393.7|34336.9|34408.3|34350.9|34393|34336.5|437
1690349700000|2023-07-26 05:35:00|34393.2|34336.7|34344.7|34294.7|34399.4|34342.5|34344.7|34294.7|632
1690350000000|2023-07-26 05:40:00|34345.5|34295.5|34365.9|34311.6|34370.4|34318|34344.7|34294.7|683
1690350300000|2023-07-26 05:45:00|34365.8|34311.5|34356.7|34304.5|34370.7|34317.4|34352.7|34302.3|663
1690350600000|2023-07-26 05:50:00|34356.2|34304.3|34359.4|34305.2|34367.2|34315.4|34353.1|34300.7|523
1690350900000|2023-07-26 05:55:00|34361|34306.8|34337.9|34279.8|34361.9|34307.3|34333.1|34279.5|681
1690351200000|2023-07-26 06:00:00|34336.5|34284.5|34378|34328|34384.5|34334.5|34336.5|34284.5|503
1690351500000|2023-07-26 06:05:00|34378.1|34328.1|34365.8|34315.8|34380.8|34330.8|34365.5|34315.5|412
1690351800000|2023-07-26 06:10:00|34365.9|34315.9|34336.1|34286.1|34369|34319|34335.5|34285.5|388
1690352100000|2023-07-26 06:15:00|34335.6|34285.6|34310.8|34290.8|34335.9|34292.6|34310.5|34273.9|401
1690352400000|2023-07-26 06:20:00|34311.1|34291.1|34261.4|34211.4|34312.5|34291.6|34258.6|34208.6|535
1690352700000|2023-07-26 06:25:00|34261.1|34211.1|34271.2|34221.2|34290.4|34253.6|34255.8|34205.8|504
1690353000000|2023-07-26 06:30:00|34270.6|34220.6|34293.7|34273.7|34293.7|34273.7|34254.9|34216|692
1690353300000|2023-07-26 06:35:00|34293.5|34273.5|34276.3|34256.3|34295.5|34275.5|34275.4|34242.1|521
1690353600000|2023-07-26 06:40:00|34276.2|34256.2|34287.7|34267.7|34291.4|34271.4|34274.3|34254.3|522
1690353900000|2023-07-26 06:45:00|34287.6|34267.6|34279.3|34259.3|34289.1|34269.1|34274.4|34254.4|470
1690354200000|2023-07-26 06:50:00|34279.4|34259.4|34288.4|34268.4|34289.6|34269.6|34276.2|34256.2|415
1690354500000|2023-07-26 06:55:00|34288.6|34268.6|34290.3|34270.3|34296.1|34276.1|34287.5|34267.5|412
1690354800000|2023-07-26 07:00:00|34292.2|34272.2|34285.9|34265.9|34300.1|34280.1|34282.1|34262.1|546
1690355100000|2023-07-26 07:05:00|34285.8|34265.8|34287|34267|34288.3|34268.3|34274|34254|448
1690355400000|2023-07-26 07:10:00|34287.5|34267.5|34297.7|34277.7|34307.9|34287.9|34282.1|34262.1|471
1690355700000|2023-07-26 07:15:00|34297.8|34277.8|34316.6|34296.6|34317.4|34297.4|34296.4|34276.4|423
1690356000000|2023-07-26 07:20:00|34316.5|34296.5|34329.7|34309.7|34337.8|34317.8|34311.9|34291.9|431
1690356300000|2023-07-26 07:25:00|34330.4|34310.4|34347|34327|34348.7|34328.7|34324.7|34304.7|489
1690356600000|2023-07-26 07:30:00|34346.8|34326.8|34382.9|34332.9|34396.2|34356.3|34342.2|34322.2|562
1690356900000|2023-07-26 07:35:00|34382.6|34332.6|34400.3|34350.3|34406.7|34356.7|34378.4|34328.4|513
1690357200000|2023-07-26 07:40:00|34399.9|34349.9|34423.9|34373.9|34444.4|34409.3|34399.3|34349.3|600
1690357500000|2023-07-26 07:45:00|34424.1|34374.1|34410.5|34360.5|34426.6|34392.5|34403.4|34353.4|670
1690357800000|2023-07-26 07:50:00|34410.7|34360.7|34433.2|34413.2|34444.9|34415.3|34378.4|34356.8|574
1690358100000|2023-07-26 07:55:00|34434.4|34414.4|34477.6|34427.6|34484.8|34434.8|34434.4|34409.7|564
1690358400000|2023-07-26 08:00:00|34477.9|34427.9|34475.2|34455.2|34489.3|34456.4|34467.3|34419.5|836
1690358700000|2023-07-26 08:05:00|34475.4|34455.4|34594.5|34574.5|34613.6|34581.2|34471.1|34440.6|771
1690359000000|2023-07-26 08:10:00|34594.4|34574.4|34588.1|34568.1|34608.4|34585.4|34580.4|34539.4|745
1690359300000|2023-07-26 08:15:00|34587.5|34567.5|34586.8|34566.8|34598.1|34578.1|34579.1|34559.1|962
1690359600000|2023-07-26 08:20:00|34586.3|34566.3|34547.9|34527.9|34596|34576|34536.7|34516.7|796
1690359900000|2023-07-26 08:25:00|34547.8|34527.8|34564.4|34544.4|34569.4|34549.4|34544.9|34524.9|512
1690360200000|2023-07-26 08:30:00|34564.8|34544.8|34567.5|34547.5|34582.3|34562.3|34563.8|34543.8|461
1690360500000|2023-07-26 08:35:00|34567.4|34547.4|34565.5|34545.5|34576.1|34556.1|34552.3|34532.3|439
1690360800000|2023-07-26 08:40:00|34565.7|34545.7|34556.7|34536.7|34565.8|34545.8|34543.7|34523.7|547
1690361100000|2023-07-26 08:45:00|34557.2|34537.2|34554.3|34534.3|34561.9|34541.9|34543.6|34523.6|541
1690361400000|2023-07-26 08:50:00|34554.4|34534.4|34543.1|34523.1|34557.9|34534.4|34522.6|34490.5|520
1690361700000|2023-07-26 08:55:00|34542.5|34522.5|34517.4|34497.4|34543.1|34523.1|34513.7|34493.7|613
1690362000000|2023-07-26 09:00:00|34517.5|34497.5|34517.6|34497.6|34531.5|34511.5|34510|34490|429
1690362300000|2023-07-26 09:05:00|34517.7|34497.7|34491.2|34471.2|34519.3|34499.3|34484.9|34464.9|394
1690362600000|2023-07-26 09:10:00|34490.7|34470.7|34494.2|34474.2|34496.8|34476.8|34489.9|34469.9|350
1690362900000|2023-07-26 09:15:00|34494.1|34474.1|34492.9|34472.9|34498.7|34478.7|34492.2|34472.2|270
1690363200000|2023-07-26 09:20:00|34493|34473|34498.9|34478.9|34506.3|34486.3|34492|34472|315
1690363500000|2023-07-26 09:25:00|34499|34479|34511.1|34491.1|34512.5|34492.5|34490.2|34470.2|328
1690363800000|2023-07-26 09:30:00|34511.4|34491.4|34519.5|34499.5|34535.7|34515.7|34511|34491|471
1690364100000|2023-07-26 09:35:00|34519.6|34499.6|34521.5|34501.5|34530.4|34510.4|34515.4|34495.4|469
1690364400000|2023-07-26 09:40:00|34522.3|34502.3|34557.7|34537.7|34561.6|34541.6|34518.7|34498.7|470
1690364700000|2023-07-26 09:45:00|34557.6|34537.6|34554.2|34534.2|34574.3|34554.3|34548.8|34528.8|361
1690365000000|2023-07-26 09:50:00|34554.1|34534.1|34546.5|34526.5|34581|34561|34541.1|34521.1|474
1690365300000|2023-07-26 09:55:00|34546.6|34526.6|34560.5|34540.5|34567.3|34547.3|34536.7|34516.7|609
1690365600000|2023-07-26 10:00:00|34559.7|34539.7|34548.3|34528.3|34559.7|34539.7|34546.2|34526.2|391
1690365900000|2023-07-26 10:05:00|34548.2|34528.2|34533.6|34513.6|34549.4|34529.4|34531.7|34511.7|369
1690366200000|2023-07-26 10:10:00|34531.9|34511.9|34532.5|34512.5|34536.7|34516.7|34528.2|34508.2|357
1690366500000|2023-07-26 10:15:00|34533.1|34513.1|34535.4|34515.4|34540.5|34520.5|34531.2|34511.2|373
1690366800000|2023-07-26 10:20:00|34535.3|34515.3|34577.6|34557.6|34578.8|34558.8|34533.2|34513.2|418
1690367100000|2023-07-26 10:25:00|34577.5|34557.5|34558.8|34538.8|34581.2|34561.2|34556|34536|467
1690367400000|2023-07-26 10:30:00|34558.9|34538.9|34546.6|34526.6|34558.9|34538.9|34542.3|34522.3|472
1690367700000|2023-07-26 10:35:00|34547.4|34527.4|34546.2|34526.2|34557|34537|34534|34514|466
1690368000000|2023-07-26 10:40:00|34546.3|34526.3|34562.3|34542.3|34575.7|34555.7|34541.3|34521.3|377
1690368300000|2023-07-26 10:45:00|34563.2|34543.2|34551.3|34531.3|34571.2|34551.2|34544.7|34524.7|620
1690368600000|2023-07-26 10:50:00|34550.9|34530.9|34542.2|34522.2|34559.3|34539.3|34534.3|34514.3|979
1690368900000|2023-07-26 10:55:00|34541.1|34521.1|34556.6|34536.6|34560.4|34540.4|34541.1|34521.1|858
1690369200000|2023-07-26 11:00:00|34555|34535|34565.6|34545.6|34572.1|34552.1|34554.3|34534.3|575
1690369500000|2023-07-26 11:05:00|34565.5|34545.5|34568|34548|34571.4|34551.4|34549.1|34529.1|990
1690369800000|2023-07-26 11:10:00|34569|34549|34552.7|34532.7|34572.3|34552.3|34543|34523|999
1690370100000|2023-07-26 11:15:00|34552.3|34532.3|34571.8|34551.8|34576.9|34556.9|34549.1|34529.1|777
1690370400000|2023-07-26 11:20:00|34571.7|34551.7|34638.9|34618.9|34645|34625|34568.2|34548.2|1013
1690370700000|2023-07-26 11:25:00|34636.4|34616.4|34637.5|34617.5|34648.2|34628.2|34626.4|34606.4|498
1690371000000|2023-07-26 11:30:00|34638|34618|34635.5|34615.5|34657.6|34637.6|34632.3|34612.3|429
1690371300000|2023-07-26 11:35:00|34635.6|34615.6|34614.7|34594.7|34637.6|34617.6|34603.7|34583.7|393
1690371600000|2023-07-26 11:40:00|34614.4|34594.4|34647.1|34627.1|34655.5|34635.5|34612.4|34592.4|347
1690371900000|2023-07-26 11:45:00|34647.5|34627.5|34684.3|34664.3|34684.3|34664.3|34647.1|34627.1|390
1690372200000|2023-07-26 11:50:00|34683.6|34663.6|34681|34661|34693.5|34673.5|34676|34656|462
1690372500000|2023-07-26 11:55:00|34680.8|34660.8|34683|34663|34683.9|34663.9|34678.2|34658.2|390
1690372800000|2023-07-26 12:00:00|34682.9|34662.9|34718.4|34698.4|34741.1|34721.1|34681.7|34661.7|586
1690373100000|2023-07-26 12:05:00|34718.2|34698.2|34744.2|34724.2|34753.3|34733.3|34691.4|34671.4|614
1690373400000|2023-07-26 12:10:00|34744.1|34724.1|34756.3|34736.3|34767.2|34747.2|34719|34699|569
1690373700000|2023-07-26 12:15:00|34756.2|34736.2|34770.8|34750.8|34798.9|34778.9|34756.2|34723.2|579
1690374000000|2023-07-26 12:20:00|34770.6|34750.6|34762.4|34742.4|34784.2|34764.2|34732|34677.8|577
1690374300000|2023-07-26 12:25:00|34762.3|34742.3|34731.6|34711.6|34764.4|34744.4|34728.3|34708.3|574
1690374600000|2023-07-26 12:30:00|34730.8|34710.8|34701.8|34681.8|34737.8|34717.8|34685.7|34665.7|589
1690374900000|2023-07-26 12:35:00|34702.4|34682.4|34661.8|34641.8|34705|34685|34657.5|34637.5|632
1690375200000|2023-07-26 12:40:00|34662|34642|34651.6|34631.6|34665.7|34645.7|34625.7|34605.7|580
1690375500000|2023-07-26 12:45:00|34651.7|34631.7|34647.6|34627.6|34662.1|34642.1|34645.7|34625.7|461
1690375800000|2023-07-26 12:50:00|34648|34628|34657.9|34637.9|34677.7|34657.7|34647.4|34627.4|424
1690376100000|2023-07-26 12:55:00|34658.3|34638.3|34649.6|34629.6|34664.5|34644.5|34639.6|34619.6|458
1690376400000|2023-07-26 13:00:00|34653.1|34633.1|34668.2|34648.2|34671.6|34651.6|34647.7|34627.7|581
1690376700000|2023-07-26 13:05:00|34668.3|34648.3|34649.9|34629.9|34668.3|34648.3|34641.7|34621.7|511
1690377000000|2023-07-26 13:10:00|34649.8|34629.8|34659|34639|34672|34652|34649.8|34629.8|449
1690377300000|2023-07-26 13:15:00|34659.2|34639.2|34660.7|34640.7|34663.3|34643.3|34652.2|34632.2|445
1690377600000|2023-07-26 13:20:00|34660.5|34640.5|34639|34619|34667.2|34647.2|34629.1|34609.1|535
1690377900000|2023-07-26 13:25:00|34639.1|34619.1|34629.1|34609.1|34647.9|34627.9|34624.9|34604.9|513
1690378200000|2023-07-26 13:30:00|34629.2|34609.2|34630.7|34610.7|34633.7|34613.7|34611.2|34591.2|628
1690378500000|2023-07-26 13:35:00|34630.8|34610.8|34610.3|34590.3|34631.8|34611.8|34591.1|34571.1|626
1690378800000|2023-07-26 13:40:00|34610.1|34590.1|34623.5|34603.5|34624.9|34604.9|34595.7|34575.7|516
1690379100000|2023-07-26 13:45:00|34623.6|34603.6|34659|34639|34661.4|34641.4|34623.2|34603.2|562
1690379400000|2023-07-26 13:50:00|34659.1|34639.1|34642.2|34622.2|34663|34643|34641.4|34621.4|550
1690379700000|2023-07-26 13:55:00|34642.7|34622.7|34650.9|34630.9|34668|34640.5|34638.1|34614.8|600
1690380000000|2023-07-26 14:00:00|34651|34631|34689.2|34669.2|34710|34690|34648.5|34628.5|813
1690380300000|2023-07-26 14:05:00|34688.5|34668.5|34704.2|34684.2|34708.9|34688.9|34680.2|34660.2|758
1690380600000|2023-07-26 14:10:00|34704.1|34684.1|34675.2|34655.2|34712.6|34692.6|34661.4|34641.4|632
1690380900000|2023-07-26 14:15:00|34676.1|34656.1|34673.1|34653.1|34684.3|34664.3|34672.9|34652.9|486
1690381200000|2023-07-26 14:20:00|34673.7|34653.7|34684.5|34664.5|34699.4|34679.4|34671.4|34651.4|477
1690381500000|2023-07-26 14:25:00|34683.8|34663.8|34668.9|34648.9|34690.4|34670.4|34665.1|34645.1|568
1690381800000|2023-07-26 14:30:00|34669|34649|34689.4|34669.4|34689.4|34669.4|34665.7|34645.7|610
1690382100000|2023-07-26 14:35:00|34689.6|34669.6|34686.1|34666.1|34705.5|34685.5|34679.3|34659.3|685
1690382400000|2023-07-26 14:40:00|34686.2|34666.2|34666.4|34646.4|34688.4|34668.4|34660.3|34640.3|510
1690382700000|2023-07-26 14:45:00|34666.3|34646.3|34690.3|34670.3|34690.4|34670.4|34661.2|34641.2|614
1690383000000|2023-07-26 14:50:00|34690.4|34670.4|34686.4|34666.4|34702.8|34682.8|34676.6|34656.6|642
1690383300000|2023-07-26 14:55:00|34686.3|34666.3|34728.1|34708.1|34728.9|34708.9|34683.4|34663.4|619
1690383600000|2023-07-26 15:00:00|34728.2|34708.2|34717.8|34697.8|34750.2|34730.2|34712.1|34692.1|727
1690383900000|2023-07-26 15:05:00|34717.9|34697.9|34716.7|34696.7|34732.5|34712.5|34711.1|34691.1|672
1690384200000|2023-07-26 15:10:00|34716.6|34696.6|34710.6|34690.6|34716.6|34696.6|34694.5|34674.5|651
1690384500000|2023-07-26 15:15:00|34710.5|34690.5|34679.8|34659.8|34710.5|34690.5|34669.6|34649.6|702
1690384800000|2023-07-26 15:20:00|34679.6|34659.6|34670.2|34650.2|34682.9|34662.9|34665.2|34645.2|782
1690385100000|2023-07-26 15:25:00|34670.3|34650.3|34660.7|34640.7|34676.5|34656.5|34652.3|34632.3|646
1690385400000|2023-07-26 15:30:00|34658.7|34638.7|34675.8|34625.8|34680.6|34639.4|34657.2|34617.6|730
1690385700000|2023-07-26 15:35:00|34670.8|34620.8|34674|34624|34675.6|34625.6|34655.9|34605.9|488
1690386000000|2023-07-26 15:40:00|34673.2|34623.2|34676|34626|34676|34626|34656.8|34606.8|1053
1690386300000|2023-07-26 15:45:00|34669|34619|34655.7|34605.7|34677.7|34627.7|34650.8|34600.8|967
1690386600000|2023-07-26 15:50:00|34654.3|34604.3|34648.4|34598.4|34660.6|34610.6|34644.5|34594.5|731
1690386900000|2023-07-26 15:55:00|34648.6|34598.6|34665.1|34615.1|34665.5|34615.5|34647.3|34597.3|808
1690387200000|2023-07-26 16:00:00|34663.6|34613.6|34658|34608|34669.9|34619.9|34653.4|34603.4|652
1690387500000|2023-07-26 16:05:00|34658.2|34608.2|34663.7|34613.7|34667.3|34617.3|34651.5|34601.5|575
1690387800000|2023-07-26 16:10:00|34663.5|34613.5|34662.3|34612.3|34669.1|34619.1|34659.9|34609.9|489
1690388100000|2023-07-26 16:15:00|34662.4|34612.4|34656.2|34606.2|34665.4|34615.4|34652.8|34602.8|435
1690388400000|2023-07-26 16:20:00|34656.3|34606.3|34645.7|34595.7|34666.3|34616.3|34642.1|34592.1|483
1690388700000|2023-07-26 16:25:00|34646.1|34596.1|34660.4|34610.4|34662.4|34612.4|34645.8|34595.8|356
1690389000000|2023-07-26 16:30:00|34660.6|34610.6|34648.2|34628.2|34665.2|34629.6|34644.8|34608.2|502
1690389300000|2023-07-26 16:35:00|34648.3|34628.3|34651.3|34631.3|34652|34632|34647|34627|267
1690389600000|2023-07-26 16:40:00|34651.4|34631.4|34646.1|34626.1|34652.2|34632.2|34646|34626|312
1690389900000|2023-07-26 16:45:00|34646|34626|34653.4|34633.4|34659|34639|34645.3|34625.3|378
1690390200000|2023-07-26 16:50:00|34653.5|34633.5|34654.6|34634.6|34656.7|34636.7|34650|34630|278
1690390500000|2023-07-26 16:55:00|34654.7|34634.7|34643.1|34623.1|34654.7|34634.7|34642.2|34622.2|312
1690390800000|2023-07-26 17:00:00|34643|34623|34654.8|34604.8|34659|34635.2|34640.9|34604.8|462
1690391100000|2023-07-26 17:05:00|34654.7|34604.7|34665.8|34615.8|34667.4|34617.4|34654.7|34604.7|512
1690391400000|2023-07-26 17:10:00|34665.7|34615.7|34662.1|34612.1|34667.1|34617.1|34659.2|34609.2|424
1690391700000|2023-07-26 17:15:00|34662.4|34612.4|34662.3|34612.3|34663.9|34613.9|34659.4|34609.4|481
1690392000000|2023-07-26 17:20:00|34662.1|34612.1|34655.8|34605.8|34665.3|34615.3|34653.5|34603.5|527
1690392300000|2023-07-26 17:25:00|34655.7|34605.7|34686.7|34617.2|34686.7|34618.4|34653.2|34603.2|622
1690392600000|2023-07-26 17:30:00|34692.6|34616.2|34670.6|34620.6|34693.2|34625|34665.5|34607.9|869
1690392900000|2023-07-26 17:35:00|34670.2|34620.2|34675.9|34625.9|34680.2|34630.2|34670.2|34620.2|746
1690393200000|2023-07-26 17:40:00|34676.1|34626.1|34666.9|34616.9|34681.4|34631.4|34660.2|34610.2|750
1690393500000|2023-07-26 17:45:00|34666.7|34616.7|34665.9|34615.9|34672.1|34622.1|34657.1|34607.1|622
1690393800000|2023-07-26 17:50:00|34665.3|34615.3|34670.2|34620.2|34674|34624|34660.2|34610.2|563
1690394100000|2023-07-26 17:55:00|34667.4|34617.4|34727.5|34607.5|34727.5|34624.5|34661.8|34594.2|832
1690394400000|2023-07-26 18:00:00|34726.6|34606.6|34699.1|34579.1|34732.8|34618.8|34650.6|34550.3|1062
1690394700000|2023-07-26 18:05:00|34695.9|34577.4|34589.3|34494.9|34698.3|34598.1|34576.1|34456.1|1067
1690395000000|2023-07-26 18:10:00|34589.8|34501|34566.4|34506.4|34600.2|34539.8|34492.3|34422.6|1104
1690395300000|2023-07-26 18:15:00|34566.7|34506.3|34564.6|34514.4|34576.6|34526.6|34547.8|34497.8|906
1690395600000|2023-07-26 18:20:00|34564.8|34514.7|34573.6|34523.6|34594.3|34544.3|34552.2|34502.2|868
1690395900000|2023-07-26 18:25:00|34573.5|34523.5|34563.6|34513.2|34587.9|34537.9|34549.7|34499.7|854
1690396200000|2023-07-26 18:30:00|34563.7|34512.7|34597.6|34506.5|34606.9|34523.5|34548.7|34486.2|1051
1690396500000|2023-07-26 18:35:00|34597.4|34506.3|34465.6|34415.6|34597.4|34506.4|34463|34413|1159
1690396800000|2023-07-26 18:40:00|34465.3|34415.3|34425|34336.6|34473.4|34423.4|34399.3|34317.3|1164
1690397100000|2023-07-26 18:45:00|34427.7|34338|34457.3|34370.7|34470|34386.3|34415.7|34330.7|1154
1690397400000|2023-07-26 18:50:00|34457.4|34371.3|34423|34349.8|34468.1|34382.2|34405.5|34335|1174
1690397700000|2023-07-26 18:55:00|34421.6|34345.6|34388.4|34330.7|34438.4|34364.9|34383.4|34319.1|1141
1690398000000|2023-07-26 19:00:00|34388.1|34330.5|34394.5|34329.4|34411.1|34339.1|34378.7|34318.9|1140
1690398300000|2023-07-26 19:05:00|34394.3|34328.9|34447.9|34397.9|34505.4|34407.7|34385.4|34323.8|1127
1690398600000|2023-07-26 19:10:00|34448.1|34398.1|34442.1|34392.1|34476.9|34405.4|34431.6|34379.5|1054
1690398900000|2023-07-26 19:15:00|34442.3|34392.3|34453.8|34403.8|34472.1|34421.2|34437|34385.9|912
1690399200000|2023-07-26 19:20:00|34452.9|34402.9|34444.5|34394.5|34456.2|34406.2|34441.7|34391.7|827
1690399500000|2023-07-26 19:25:00|34443.9|34393.9|34443.3|34393.3|34448.7|34398.7|34440.7|34390.7|546
1690399800000|2023-07-26 19:30:00|34443.2|34393.2|34423.6|34367.9|34452.4|34399.3|34418|34360.8|879
1690400100000|2023-07-26 19:35:00|34423.3|34367.8|34408.3|34354.5|34427.3|34371.6|34405.6|34350.7|886
1690400400000|2023-07-26 19:40:00|34408.4|34354.6|34396.9|34339.6|34413.9|34360.3|34395.5|34335|976
1690400700000|2023-07-26 19:45:00|34397.3|34340.1|34400.6|34344.6|34401.8|34344.6|34389.9|34337.1|713
1690401000000|2023-07-26 19:50:00|34401.1|34344.7|34403.4|34341.7|34404.2|34345.3|34392.1|34337.8|748
1690401300000|2023-07-26 19:55:00|34403.3|34341.8|34397.4|34337.9|34406.1|34346.1|34395.8|34337.5|669
1690401600000|2023-07-26 20:00:00|34394.8|34342.8|34418.2|34365.3|34424.3|34366.1|34393.6|34337.8|716
1690401900000|2023-07-26 20:05:00|34418.4|34365.5|34431.5|34371.2|34433.6|34372.8|34413.4|34358.5|427
1690402200000|2023-07-26 20:10:00|34431.6|34371.3|34432.1|34371.2|34435.5|34373.3|34430.6|34369.3|266
1690402500000|2023-07-26 20:15:00|34432.3|34370.7|34440.1|34376.2|34440.2|34376.3|34431.4|34369.5|264
1690402800000|2023-07-26 20:20:00|34440.2|34376.3|34449.5|34382|34449.6|34382.7|34439.1|34373.8|247
1690403100000|2023-07-26 20:25:00|34449.2|34381.9|34454.4|34387|34519.3|34416.3|34447.5|34376.5|412
1690403400000|2023-07-26 20:30:00|34456.7|34385.9|34458.9|34382|34463.3|34386.1|34455|34381|237
1690403700000|2023-07-26 20:35:00|34458.7|34383.8|34463.5|34382.1|34463.8|34391.5|34453.9|34382.1|157
1690404000000|2023-07-26 20:40:00|34463.6|34382.2|34462.7|34389|34466.1|34397.9|34457.3|34381.5|207
1690404300000|2023-07-26 20:45:00|34463.5|34387.8|34462.7|34377.8|34467.7|34389.1|34460.4|34376.2|260
1690404600000|2023-07-26 20:50:00|34462.5|34377.5|34469.2|34370.4|34473|34378.8|34462|34368.1|208
1690404900000|2023-07-26 20:55:00|34469.3|34370.6|34482.5|34362.5|34486.3|34371.1|34468.1|34359.8|213
1690405200000|2023-07-26 21:00:00|34514.7|34394.7|34520.2|34400.2|34520.2|34400.2|34514.6|34394.6|6
1690408500000|2023-07-26 21:55:00|34511|34391|34510.2|34390.2|34513.5|34393.5|34510.2|34390.2|13
1690408800000|2023-07-26 22:00:00|34509.3|34389.3|34519.2|34399.2|34520.9|34400.9|34499.9|34379.9|165
1690409100000|2023-07-26 22:05:00|34550.1|34430.1|34550.5|34430.5|34552|34432|34549.8|34429.8|31
1690409400000|2023-07-26 22:10:00|34550.6|34430.6|34556.5|34436.5|34557.4|34437.4|34547.8|34427.8|177
1690409700000|2023-07-26 22:15:00|34556.6|34436.6|34562.4|34442.4|34570.4|34450.4|34556.1|34436.1|235
1690410000000|2023-07-26 22:20:00|34562.3|34442.3|34554.8|34434.8|34564.1|34444.1|34545.8|34425.8|223
1690410300000|2023-07-26 22:25:00|34554.5|34434.5|34553.6|34433.6|34562.5|34442.5|34551.3|34431.3|326
1690410600000|2023-07-26 22:30:00|34553.5|34433.5|34561.2|34441.2|34561.3|34441.3|34552.7|34432.7|182
1690410900000|2023-07-26 22:35:00|34561.1|34441.1|34532.3|34412.3|34561.1|34441.1|34516.8|34396.8|636
1690411200000|2023-07-26 22:40:00|34535.7|34415.7|34527.6|34407.6|34542.1|34422.1|34526.4|34406.4|655
1690411500000|2023-07-26 22:45:00|34528.3|34408.3|34523.1|34403.1|34530.9|34410.9|34520.9|34400.9|243
1690411800000|2023-07-26 22:50:00|34526.5|34406.5|34538.7|34418.7|34539.6|34419.6|34519.8|34399.8|630
1690412100000|2023-07-26 22:55:00|34538.8|34418.8|34545.2|34425.2|34550.9|34430.9|34532.6|34412.6|186
1690412400000|2023-07-26 23:00:00|34546.4|34426.4|34544.9|34424.9|34549.7|34429.7|34541.4|34421.4|189
1690412700000|2023-07-26 23:05:00|34544.8|34424.8|34550.3|34430.3|34550.3|34430.3|34544.2|34424.2|135
1690413000000|2023-07-26 23:10:00|34549|34429|34545.3|34425.3|34549.2|34429.2|34540.1|34420.1|276
1690413300000|2023-07-26 23:15:00|34545.2|34425.2|34542.1|34422.1|34547|34427|34531.7|34411.7|159
1690413600000|2023-07-26 23:20:00|34542|34422|34535.6|34415.6|34548.2|34428.2|34531.9|34411.9|146
1690413900000|2023-07-26 23:25:00|34536.3|34416.3|34547|34427|34549.3|34429.3|34534.3|34414.3|231
1690414200000|2023-07-26 23:30:00|34547.1|34427.1|34550.1|34430.1|34553.3|34433.3|34545.1|34425.1|310
1690414500000|2023-07-26 23:35:00|34550|34430|34559.4|34439.4|34564.7|34444.7|34550|34430|171
1690414800000|2023-07-26 23:40:00|34559.3|34439.3|34559|34439|34563.5|34443.5|34557.5|34437.5|153
1690415100000|2023-07-26 23:45:00|34558.8|34438.8|34517.8|34435.7|34566.4|34446.4|34510.9|34418|377
1690415400000|2023-07-26 23:50:00|34518.3|34436.1|34516.5|34447.2|34523.3|34447.4|34510.3|34436|561
1690415700000|2023-07-26 23:55:00|34516.4|34442.5|34514.8|34441.4|34521.7|34448.3|34507.8|34438.4|293
1690416000000|2023-07-27 00:00:00|34514.6|34441.2|34497.3|34422.9|34539|34445.2|34496.7|34421.6|687
1690416300000|2023-07-27 00:05:00|34497.4|34422.8|34493.4|34424.5|34497.4|34425.6|34484.5|34414.4|434
1690416600000|2023-07-27 00:10:00|34493.5|34424.4|34495.9|34427.4|34498.4|34429.9|34489.2|34420.7|410
1690416900000|2023-07-27 00:15:00|34495.7|34427.2|34492.2|34424.1|34496.3|34428|34490.5|34421.9|409
1690417200000|2023-07-27 00:20:00|34492.3|34424.3|34490.6|34422.8|34495.1|34426.5|34489.4|34420.8|364
1690417500000|2023-07-27 00:25:00|34490.4|34422.9|34488.4|34420.3|34491.5|34423|34486.4|34417|335
1690417800000|2023-07-27 00:30:00|34488.5|34420.4|34496.1|34427.7|34498.1|34429.9|34484.4|34416.8|391
1690418100000|2023-07-27 00:35:00|34495.6|34428|34495|34426.9|34496.3|34428|34492.1|34424|385
1690418400000|2023-07-27 00:40:00|34495.1|34427|34490.1|34423.2|34495.7|34428.2|34485.8|34418.3|332
1690418700000|2023-07-27 00:45:00|34489.5|34423.8|34480.2|34415.4|34489.5|34429.5|34478.6|34414.6|324
1690419000000|2023-07-27 00:50:00|34480.3|34415.6|34482.5|34417.5|34483.4|34418.6|34476.5|34411.8|464
1690419300000|2023-07-27 00:55:00|34481.8|34416.5|34479.5|34412|34490|34423.1|34476.3|34410.8|431
1690419600000|2023-07-27 01:00:00|34479.4|34411.9|34469.9|34401.5|34479.4|34412.7|34467.3|34399.1|441
1690419900000|2023-07-27 01:05:00|34469.5|34401.3|34471.2|34409.3|34475.7|34411.2|34468.6|34401.3|309
1690420200000|2023-07-27 01:10:00|34471.3|34409.4|34470.7|34402.8|34472.8|34411|34467.3|34402.4|284
1690420500000|2023-07-27 01:15:00|34470.5|34402.6|34466.7|34404.9|34471.2|34408.7|34460.8|34400.1|376
1690420800000|2023-07-27 01:20:00|34466.5|34404.7|34459.5|34399.1|34471.4|34411.6|34458.9|34398.4|415
1690421100000|2023-07-27 01:25:00|34460.4|34398.5|34452.4|34388.8|34463.1|34401.8|34451.9|34388.7|390
1690421400000|2023-07-27 01:30:00|34452.5|34388.7|34443.3|34385.5|34455.5|34393.4|34440.1|34382|507
1690421700000|2023-07-27 01:35:00|34443.5|34385.6|34436.4|34386.4|34449.3|34389.3|34429.1|34378.2|428
1690422000000|2023-07-27 01:40:00|34436.3|34386.3|34423|34366.4|34442.1|34386.3|34419.9|34361.2|565
1690422300000|2023-07-27 01:45:00|34422.6|34366.1|34427.9|34369.7|34432|34375.1|34418.9|34359.6|522
1690422600000|2023-07-27 01:50:00|34427.7|34369.6|34426|34369.4|34429.2|34371.9|34421.9|34365|395
1690422900000|2023-07-27 01:55:00|34426.4|34369.6|34421.7|34363.6|34426.4|34369.6|34419.3|34362|330
1690423200000|2023-07-27 02:00:00|34421.6|34363.7|34400.4|34342.3|34421.6|34364.5|34399.7|34341.6|509
1690423500000|2023-07-27 02:05:00|34400.3|34342.2|34393.8|34335.8|34403.5|34347.1|34391.9|34335.2|513
1690423800000|2023-07-27 02:10:00|34393.7|34335.9|34343.9|34287.3|34397.5|34336.7|34334|34275.7|777
1690424100000|2023-07-27 02:15:00|34343.4|34287.2|34350.9|34291.9|34356.4|34296.4|34341.5|34281.1|454
1690424400000|2023-07-27 02:20:00|34350.4|34291.7|34365.9|34304.2|34366.5|34304.6|34349.8|34287.6|360
1690424700000|2023-07-27 02:25:00|34365.8|34304|34382.5|34318.1|34382.6|34318.2|34365.8|34304|340
1690425000000|2023-07-27 02:30:00|34381.9|34318|34377.1|34314|34382.3|34318.6|34372.9|34309.9|407
1690425300000|2023-07-27 02:35:00|34377|34313.9|34366.5|34306.1|34377.2|34314.5|34365.4|34302.7|303
1690425600000|2023-07-27 02:40:00|34366.4|34306|34366.8|34304.1|34373.2|34308.6|34363.3|34302.4|290
1690425900000|2023-07-27 02:45:00|34366.6|34304|34373.9|34313.4|34374.2|34313.4|34361.8|34301|350
1690426200000|2023-07-27 02:50:00|34374.1|34313.3|34380.2|34318.1|34381.5|34319.6|34372.9|34312.1|321
1690426500000|2023-07-27 02:55:00|34380.7|34318.7|34391|34330.3|34391|34330.3|34379.4|34317.5|469
1690426800000|2023-07-27 03:00:00|34391.1|34330.5|34384.3|34324.9|34392.5|34332.1|34383.7|34323.6|401
1690427100000|2023-07-27 03:05:00|34384.1|34325.1|34385.8|34324.6|34389.3|34329.1|34380.9|34321.8|374
1690427400000|2023-07-27 03:10:00|34385.7|34324.5|34377.5|34317.6|34386.7|34325.1|34376.7|34316.7|363
1690427700000|2023-07-27 03:15:00|34377.6|34317.5|34382|34320.9|34382.6|34322.3|34374.3|34314.3|318
1690428000000|2023-07-27 03:20:00|34381.9|34320.8|34374.2|34313.9|34382.7|34321.3|34372.9|34312.6|229
1690428300000|2023-07-27 03:25:00|34374.4|34314.2|34372.2|34310.4|34378.4|34316.1|34370.5|34310.1|272
1690428600000|2023-07-27 03:30:00|34372.3|34310.5|34378.3|34316.8|34379.7|34318.8|34370.6|34310.5|316
1690428900000|2023-07-27 03:35:00|34377.2|34317.3|34376.2|34315.8|34383.3|34319.4|34374.4|34313.7|317
1690429200000|2023-07-27 03:40:00|34375.9|34315.5|34380.6|34319.1|34381.5|34320.2|34374|34313.3|299
1690429500000|2023-07-27 03:45:00|34380.7|34319.2|34384.2|34324|34386.4|34324.3|34379.3|34318.5|259
1690429800000|2023-07-27 03:50:00|34384.8|34324.1|34379.8|34318.1|34387.5|34325.7|34378.7|34317.7|243
1690430100000|2023-07-27 03:55:00|34379.9|34318|34387.6|34327.3|34392.5|34330.7|34377|34317.1|287
1690430400000|2023-07-27 04:00:00|34387.5|34327.2|34389.3|34327.5|34390.6|34329.2|34384.4|34323.3|313
1690430700000|2023-07-27 04:05:00|34389.4|34327.6|34384.5|34322.7|34391.5|34328.2|34383|34322.5|222
1690431000000|2023-07-27 04:10:00|34382.8|34322.6|34379.5|34319.4|34385.4|34323.3|34379.2|34319|238
1690431300000|2023-07-27 04:15:00|34379.1|34319.3|34382.7|34321.6|34383.7|34323|34377.3|34317.6|283
1690431600000|2023-07-27 04:20:00|34382.8|34321.7|34376.6|34315.9|34382.8|34322|34374.1|34314.6|321
1690431900000|2023-07-27 04:25:00|34376.5|34315.8|34376.2|34317.3|34380.5|34317.5|34372.5|34313.8|247
1690432200000|2023-07-27 04:30:00|34376|34316.6|34372.4|34311.9|34376.7|34316.6|34370.7|34311.3|249
1690432500000|2023-07-27 04:35:00|34371.9|34311.8|34381|34320.4|34381|34321|34371.9|34311.6|248
1690432800000|2023-07-27 04:40:00|34380.6|34320.5|34378|34319.6|34383.1|34323.8|34377.5|34318.2|300
1690433100000|2023-07-27 04:45:00|34378.9|34318.7|34378.9|34319|34381.9|34323.2|34377.7|34317.9|227
1690433400000|2023-07-27 04:50:00|34379.1|34319.3|34370.2|34310.3|34379.1|34319.7|34365.9|34306.4|299
1690433700000|2023-07-27 04:55:00|34368.8|34310.7|34402.5|34343.1|34402.5|34343.1|34367.5|34307.8|483
1690434000000|2023-07-27 05:00:00|34402.6|34343.3|34403.5|34352.2|34404.4|34354.4|34394.7|34342|539
1690434300000|2023-07-27 05:05:00|34403.9|34352|34397.5|34346|34403.9|34352.1|34394.6|34344.4|296
1690434600000|2023-07-27 05:10:00|34397.9|34346.2|34390.7|34340.7|34399.8|34349.4|34389.1|34339.1|267
1690434900000|2023-07-27 05:15:00|34390.6|34340.6|34388.5|34338.5|34395.9|34345.9|34388.5|34338.5|286
1690435200000|2023-07-27 05:20:00|34390.4|34340.4|34395.3|34345.3|34400.4|34346.8|34388.2|34338.2|273
1690435500000|2023-07-27 05:25:00|34394.9|34344.9|34409.8|34357.1|34410.7|34360.7|34394.9|34344.9|495
1690435800000|2023-07-27 05:30:00|34410.3|34357.2|34406|34356|34415.6|34365.6|34405.3|34355.3|352
1690436100000|2023-07-27 05:35:00|34409.7|34359.7|34423.8|34373.8|34423.8|34373.8|34404.9|34354.9|511
1690436400000|2023-07-27 05:40:00|34423.9|34373.9|34414.7|34364.3|34423.9|34373.9|34413.8|34363.2|407
1690436700000|2023-07-27 05:45:00|34414.8|34364.5|34414.6|34363.9|34416.7|34366.7|34406.8|34356.6|356
1690437000000|2023-07-27 05:50:00|34414.3|34363.6|34420.5|34370.5|34425.6|34372.9|34414.3|34362.6|347
1690437300000|2023-07-27 05:55:00|34420.7|34370.7|34444.5|34390.4|34444.5|34391.4|34419.9|34366.8|537
1690437600000|2023-07-27 06:00:00|34443.6|34393.6|34421.9|34371.9|34445|34395|34421.9|34371.9|664
1690437900000|2023-07-27 06:05:00|34422.3|34372.3|34451.5|34401.5|34451.5|34401.5|34413.5|34363.5|699
1690438200000|2023-07-27 06:10:00|34449.8|34399.8|34498.1|34448.1|34498.1|34448.1|34445.4|34395.4|575
1690438500000|2023-07-27 06:15:00|34497.4|34447.4|34486.7|34436.7|34528.4|34478.1|34472.8|34422.8|809
1690438800000|2023-07-27 06:20:00|34485.3|34435.3|34524.7|34474.7|34550.3|34500.3|34473.6|34434.2|616
1690439100000|2023-07-27 06:25:00|34524.5|34474.5|34487.6|34437.6|34525.8|34475.8|34472.1|34436.3|672
1690439400000|2023-07-27 06:30:00|34488.1|34438.1|34487|34467|34497.7|34477.7|34459.2|34435.8|749
1690439700000|2023-07-27 06:35:00|34487.3|34467.3|34479.9|34459.9|34487.6|34467.6|34473.6|34453.6|583
1690440000000|2023-07-27 06:40:00|34480|34460|34459.8|34439.8|34503.6|34467.7|34454|34434|578
1690440300000|2023-07-27 06:45:00|34459.4|34439.4|34414.3|34394.3|34460.8|34440.8|34413.6|34393.6|600
1690440600000|2023-07-27 06:50:00|34414|34394|34429.7|34409.7|34456.8|34436.8|34404.4|34384.4|555
1690440900000|2023-07-27 06:55:00|34430.1|34410.1|34425.7|34405.7|34446.5|34426.5|34415.5|34395.5|690
1690441200000|2023-07-27 07:00:00|34426|34406|34312|34292|34430.7|34410.7|34311.3|34291.3|744
1690441500000|2023-07-27 07:05:00|34311.8|34291.8|34331.4|34311.4|34356.9|34336.9|34311.7|34291.7|650
1690441800000|2023-07-27 07:10:00|34331|34311|34310.8|34290.8|34350.9|34330.9|34309.5|34289.5|617
1690442100000|2023-07-27 07:15:00|34310.9|34290.9|34264.3|34244.3|34314.5|34294.5|34259|34239|569
1690442400000|2023-07-27 07:20:00|34264.1|34244.1|34194.9|34174.9|34264.1|34244.1|34193.3|34173.3|614
1690442700000|2023-07-27 07:25:00|34195|34175|34152.9|34102.9|34215.1|34195.1|34145.1|34095.5|608
1690443000000|2023-07-27 07:30:00|34152.8|34102.8|34135.1|34115.1|34153|34117.9|34100.4|34060.4|756
1690443300000|2023-07-27 07:35:00|34135.3|34115.3|34149.8|34129.8|34157.5|34137.5|34127.4|34107.4|678
1690443600000|2023-07-27 07:40:00|34149.5|34129.5|34125.2|34105.2|34149.5|34129.5|34125.1|34105.1|579
1690443900000|2023-07-27 07:45:00|34124.1|34104.1|34050.2|34030.2|34128.9|34108.9|34041.2|34021.2|619
1690444200000|2023-07-27 07:50:00|34050|34030|34070.9|34050.9|34073.4|34053.4|34039.7|34019.7|584
1690444500000|2023-07-27 07:55:00|34070.8|34050.8|34081.8|34061.8|34084.6|34064.6|34064.4|34044.4|508
1690444800000|2023-07-27 08:00:00|34081.9|34061.9|34106.8|34086.8|34162.5|34089|34081.7|34061.7|599
1690445100000|2023-07-27 08:05:00|34106.9|34086.9|34113.6|34093.6|34123.6|34103.6|34106.7|34086.7|592
1690445400000|2023-07-27 08:10:00|34113.8|34093.8|34113.6|34093.6|34127.2|34107.2|34100.7|34080.7|589
1690445700000|2023-07-27 08:15:00|34113.8|34093.8|34099.5|34079.5|34128.5|34095.7|34080.1|34060.1|623
1690446000000|2023-07-27 08:20:00|34099.6|34079.6|34090.8|34070.8|34103|34083|34089.3|34069.3|547
1690446300000|2023-07-27 08:25:00|34089.4|34069.4|34030.9|33980.9|34114.1|34085.5|34027.9|33980.9|748
1690446600000|2023-07-27 08:30:00|34032.4|33982.4|34020.9|34000.9|34077.4|34027.4|34019.4|33974.1|584
1690446900000|2023-07-27 08:35:00|34020.6|34000.6|34043.6|33993.6|34065.6|34027.5|34004.7|33972|631
1690447200000|2023-07-27 08:40:00|34043.9|33993.9|34008.5|33988.5|34047.8|33998.8|34005.4|33968.7|683
1690447500000|2023-07-27 08:45:00|34007.9|33987.9|34014.7|33994.7|34034.3|34014.3|34000|33980|618
1690447800000|2023-07-27 08:50:00|34015.1|33995.1|34015.8|33995.8|34024.4|34004.4|34003.6|33983.6|572
1690448100000|2023-07-27 08:55:00|34015.3|33995.3|33994.9|33974.9|34017.1|33997.1|33994.9|33974.9|452
1690448400000|2023-07-27 09:00:00|33994.7|33974.7|33984.1|33964.1|33997.3|33977.3|33982.2|33962.2|508
1690448700000|2023-07-27 09:05:00|33984.2|33964.2|34007.9|33987.9|34012.8|33992.8|33983.1|33963.1|452
1690449000000|2023-07-27 09:10:00|34008.2|33988.2|34007.8|33987.8|34012.4|33992.4|33994.7|33974.7|478
1690449300000|2023-07-27 09:15:00|34006.1|33986.1|34003.4|33983.4|34018.2|33998.2|34000.2|33980.2|499
1690449600000|2023-07-27 09:20:00|34003.5|33983.5|34029|34009|34035.5|34015.5|34002.9|33982.9|563
1690449900000|2023-07-27 09:25:00|34028.7|34008.7|34032.2|34012.2|34034.1|34014.1|34020.4|34000.4|565
1690450200000|2023-07-27 09:30:00|34032.4|34012.4|34061.6|34041.6|34066.2|34046.2|34031.8|34011.8|468
1690450500000|2023-07-27 09:35:00|34061.7|34041.7|34069.3|34049.3|34069.3|34049.3|34055.3|34035.3|435
1690450800000|2023-07-27 09:40:00|34069.2|34049.2|34102.9|34082.9|34105.2|34085.2|34062.2|34042.2|525
1690451100000|2023-07-27 09:45:00|34102.8|34082.8|34106.2|34086.2|34123.4|34103.4|34097.2|34077.2|536
1690451400000|2023-07-27 09:50:00|34106.7|34086.7|34076.6|34056.6|34110.2|34090.2|34072.5|34052.5|510
1690451700000|2023-07-27 09:55:00|34075.8|34055.8|34058.9|34038.9|34078.7|34058.7|34056.4|34036.4|605
1690452000000|2023-07-27 10:00:00|34059.4|34039.4|34046.6|34026.6|34059.8|34039.8|34036.8|34016.8|679
1690452300000|2023-07-27 10:05:00|34046.3|34026.3|34030.2|34010.2|34047.6|34027.6|34007.9|33987.9|631
1690452600000|2023-07-27 10:10:00|34030.1|34010.1|34023.4|34003.4|34032|34012|34010.3|33990.3|491
1690452900000|2023-07-27 10:15:00|34022.9|34002.9|34026|34006|34052.5|34014.4|34014.4|33994.4|476
1690453200000|2023-07-27 10:20:00|34026.1|34006.1|34036.2|34016.2|34050.4|34030.4|34025.4|34005.4|430
1690453500000|2023-07-27 10:25:00|34036.8|34016.8|34049.6|34029.6|34052.5|34032.5|34036.7|34016.7|473
1690453800000|2023-07-27 10:30:00|34049.7|34029.7|34030.3|34010.3|34052.9|34032.9|34028.2|34008.2|422
1690454100000|2023-07-27 10:35:00|34030.2|34010.2|34036.9|34016.9|34040.5|34020.5|34027.3|34007.3|438
1690454400000|2023-07-27 10:40:00|34036.8|34016.8|34046|34026|34047.2|34027.2|34036.1|34016.1|466
1690454700000|2023-07-27 10:45:00|34045.9|34025.9|34071.7|34051.7|34072.8|34052.8|34045.1|34025.1|400
1690455000000|2023-07-27 10:50:00|34072|34052|34074.1|34054.1|34079|34059|34070|34050|474
1690455300000|2023-07-27 10:55:00|34074.3|34054.3|34098.7|34078.7|34099|34079|34073.3|34053.3|545
1690455600000|2023-07-27 11:00:00|34098.8|34078.8|34116.8|34096.8|34121.1|34101.1|34097.9|34077.9|537
1690455900000|2023-07-27 11:05:00|34118.6|34098.6|34116.9|34096.9|34122.7|34102.7|34112|34092|482
1690456200000|2023-07-27 11:10:00|34117|34097|34085.1|34065.1|34118.4|34098.4|34079.1|34059.1|507
1690456500000|2023-07-27 11:15:00|34084.3|34064.3|34087.2|34067.2|34092|34072|34083.9|34063.9|448
1690456800000|2023-07-27 11:20:00|34086.9|34066.9|34096.1|34076.1|34097.7|34077.7|34085.5|34065.5|477
1690457100000|2023-07-27 11:25:00|34096|34076|34089.2|34069.2|34097.1|34077.1|34088.4|34068.4|486
1690457400000|2023-07-27 11:30:00|34088.4|34068.4|34083.4|34063.4|34096|34076|34078.2|34058.2|484
1690457700000|2023-07-27 11:35:00|34083.5|34063.5|34075.8|34055.8|34100.8|34080.8|34075.2|34055.2|672
1690458000000|2023-07-27 11:40:00|34075.6|34055.6|34083.5|34063.5|34091.5|34071.5|34072.4|34052.4|586
1690458300000|2023-07-27 11:45:00|34083.6|34063.6|34085.4|34065.4|34088.7|34068.7|34076.7|34056.7|474
1690458600000|2023-07-27 11:50:00|34085.3|34065.3|34065.9|34045.9|34087.7|34067.7|34065.9|34045.9|433
1690458900000|2023-07-27 11:55:00|34065.8|34045.8|34045.3|34025.3|34074.7|34054.7|34038.1|34018.1|562
1690459200000|2023-07-27 12:00:00|34045.5|34025.5|34057.8|34037.8|34074|34054|34043.4|34023.4|679
1690459500000|2023-07-27 12:05:00|34057.2|34037.2|34081.1|34061.1|34084.2|34064.2|34050.3|34030.3|628
1690459800000|2023-07-27 12:10:00|34080.9|34060.9|34102|33999.9|34103|34062.8|34075.5|33999.9|742
1690460100000|2023-07-27 12:15:00|34117.9|34010.5|34131.7|34111.7|34156.3|34119.1|34084.1|33996.5|958
1690460400000|2023-07-27 12:20:00|34131.1|34111.1|34136.1|34116.1|34158.8|34138.8|34128.2|34108.2|814
1690460700000|2023-07-27 12:25:00|34137.7|34117.7|34220.1|34122.9|34220.1|34146.8|34137.7|34117.7|847
1690461000000|2023-07-27 12:30:00|34220.3|34121.9|34287.1|34237.1|34322|34258.1|34214.7|34117.2|1115
1690461300000|2023-07-27 12:35:00|34287.5|34237.5|34269|34249|34340.4|34291.6|34255.3|34234.8|1013
1690461600000|2023-07-27 12:40:00|34273.8|34253.8|34275.4|34255.4|34300.6|34280.6|34259.1|34239.1|954
1690461900000|2023-07-27 12:45:00|34276.3|34256.3|34309.5|34289.5|34312.4|34292.4|34262.1|34242.1|932
1690462200000|2023-07-27 12:50:00|34310.4|34290.4|34371.9|34351.9|34390.1|34370.1|34309.9|34289.9|1050
1690462500000|2023-07-27 12:55:00|34373.7|34353.7|34350|34330|34374.6|34354.6|34325.2|34305.2|999
1690462800000|2023-07-27 13:00:00|34348.8|34328.8|34405.1|34385.1|34419|34399|34328.2|34308.2|1080
1690463100000|2023-07-27 13:05:00|34404.8|34384.8|34397.6|34377.6|34418.1|34398.1|34386.5|34366.5|981
1690463400000|2023-07-27 13:10:00|34398.3|34378.3|34417.5|34397.5|34429.2|34409.2|34395.8|34375.8|968
1690463700000|2023-07-27 13:15:00|34418|34398|34417.3|34397.3|34463.6|34443.6|34408.7|34388.7|870
1690464000000|2023-07-27 13:20:00|34417.4|34397.4|34442.8|34422.8|34449.7|34429.7|34417.4|34397.4|864
1690464300000|2023-07-27 13:25:00|34442.7|34422.7|34444.6|34424.6|34463.4|34443.4|34435|34415|871
1690464600000|2023-07-27 13:30:00|34444.9|34424.9|34474.7|34454.7|34508.6|34482.4|34444.9|34424.9|936
1690464900000|2023-07-27 13:35:00|34474.2|34454.2|34491.6|34471.6|34517.9|34492.6|34467.7|34447.7|900
1690465200000|2023-07-27 13:40:00|34492.3|34472.3|34558.4|34538.4|34566.6|34546.6|34492.3|34472.3|902
1690465500000|2023-07-27 13:45:00|34559.4|34539.4|34527|34507|34570.7|34550.7|34512.3|34492.3|874
1690465800000|2023-07-27 13:50:00|34526.5|34506.5|34495.9|34475.9|34526.5|34506.5|34488.5|34468.5|878
1690466100000|2023-07-27 13:55:00|34496.8|34476.8|34516|34496|34542.6|34522.6|34496.8|34476.8|816
1690466400000|2023-07-27 14:00:00|34515.5|34495.5|34584.6|34564.6|34584.7|34564.7|34506|34486|907
1690466700000|2023-07-27 14:05:00|34585.4|34565.4|34548.6|34528.6|34606|34586|34528.6|34508.6|868
1690467000000|2023-07-27 14:10:00|34548.7|34528.7|34535.6|34515.6|34559|34539|34533.3|34513.3|786
1690467300000|2023-07-27 14:15:00|34536.6|34516.6|34547|34527|34565.2|34545.2|34527.9|34507.9|692
1690467600000|2023-07-27 14:20:00|34547.8|34527.8|34534|34514|34552.5|34532.5|34524.6|34504.6|809
1690467900000|2023-07-27 14:25:00|34535|34515|34564.1|34544.1|34575.4|34555.4|34534.6|34514.6|813
1690468200000|2023-07-27 14:30:00|34564.3|34544.3|34566.3|34546.3|34580.4|34560.4|34560.4|34540.4|783
1690468500000|2023-07-27 14:35:00|34566.4|34546.4|34592.8|34572.8|34599.1|34579.1|34566.4|34546.4|733
1690468800000|2023-07-27 14:40:00|34594.3|34574.3|34598.6|34578.6|34610.1|34590.1|34590|34570|718
1690469100000|2023-07-27 14:45:00|34598.8|34578.8|34615.4|34595.4|34622|34602|34589.5|34569.5|788
1690469400000|2023-07-27 14:50:00|34615|34595|34574.5|34554.5|34616.5|34596.5|34574.5|34554.5|761
1690469700000|2023-07-27 14:55:00|34571.5|34551.5|34560.3|34540.3|34587.8|34567.8|34546.9|34526.9|805
1690470000000|2023-07-27 15:00:00|34560.2|34540.2|34510.5|34490.5|34560.2|34540.2|34510.5|34490.5|743
1690470300000|2023-07-27 15:05:00|34510.6|34490.6|34539.7|34519.7|34539.7|34519.7|34500.6|34480.6|598
1690470600000|2023-07-27 15:10:00|34539.6|34519.6|34541.4|34521.4|34562.3|34542.3|34538.4|34518.4|727
1690470900000|2023-07-27 15:15:00|34541|34521|34553.5|34533.5|34567.5|34547.5|34539|34519|679
1690471200000|2023-07-27 15:20:00|34553.4|34533.4|34554.5|34534.5|34559.7|34539.7|34542.2|34522.2|620
1690471500000|2023-07-27 15:25:00|34554.4|34534.4|34545|34525|34555.9|34535.9|34543.2|34523.2|520
1690471800000|2023-07-27 15:30:00|34544.4|34524.4|34535.6|34515.6|34547.9|34527.9|34532.2|34512.2|591
1690472100000|2023-07-27 15:35:00|34535.5|34515.5|34527.8|34477.8|34539.5|34519.5|34512.7|34473.3|691
1690472400000|2023-07-27 15:40:00|34527.5|34477.5|34529.8|34509.8|34530.8|34510.8|34509.5|34475.9|582
1690472700000|2023-07-27 15:45:00|34529.7|34509.7|34527.7|34477.7|34542.5|34509.8|34510.9|34474.8|623
1690473000000|2023-07-27 15:50:00|34528.1|34478.1|34514.3|34494.3|34534.7|34500.3|34505.2|34473.6|581
1690473300000|2023-07-27 15:55:00|34513.8|34493.8|34514.1|34494.1|34515.6|34495.6|34500.2|34480.2|578
1690473600000|2023-07-27 16:00:00|34515.3|34495.3|34508.3|34488.3|34515.3|34495.3|34505.9|34485.9|614
1690473900000|2023-07-27 16:05:00|34508.2|34488.2|34523.6|34473.6|34527.1|34501.3|34504.7|34466|506
1690474200000|2023-07-27 16:10:00|34523.8|34473.8|34514.4|34464.4|34527.9|34477.9|34513.6|34463.6|578
1690474500000|2023-07-27 16:15:00|34514.5|34464.5|34516.4|34466.4|34528.4|34478.4|34508.7|34458.7|682
1690474800000|2023-07-27 16:20:00|34517|34467|34511.2|34461.2|34519.4|34469.4|34503.4|34453.4|638
1690475100000|2023-07-27 16:25:00|34511.3|34461.3|34506.6|34456.6|34513.2|34463.2|34496.2|34446.2|446
1690475400000|2023-07-27 16:30:00|34506.7|34456.7|34516.1|34466.1|34516.3|34466.3|34506|34456|363
1690475700000|2023-07-27 16:35:00|34516.3|34466.3|34508|34458|34520.7|34470.7|34506|34456|467
1690476000000|2023-07-27 16:40:00|34508.1|34458.1|34516.9|34466.9|34519.7|34469.7|34505.6|34455.6|542
1690476300000|2023-07-27 16:45:00|34517|34467|34515.2|34465.2|34519.5|34469.5|34510.3|34460.3|452
1690476600000|2023-07-27 16:50:00|34515.3|34465.3|34532.5|34482.5|34539.7|34489.7|34513.7|34463.7|576
1690476900000|2023-07-27 16:55:00|34532.7|34482.7|34543.3|34493.3|34543.3|34493.3|34530.9|34480.9|545
1690477200000|2023-07-27 17:00:00|34543.1|34493.1|34527.9|34477.9|34553.1|34503.1|34510.5|34460.5|621
1690477500000|2023-07-27 17:05:00|34527.7|34477.7|34517.9|34467.9|34543.9|34493.9|34511.8|34461.8|901
1690477800000|2023-07-27 17:10:00|34518.1|34468.1|34500|34450|34528.5|34478.5|34480.2|34430.2|843
1690478100000|2023-07-27 17:15:00|34499.4|34449.4|34525.7|34475.7|34530.7|34480.7|34499.1|34449.1|729
1690478400000|2023-07-27 17:20:00|34525.9|34475.9|34528.9|34478.9|34529.6|34479.6|34508.4|34458.4|733
1690478700000|2023-07-27 17:25:00|34529|34479|34530.9|34480.9|34532|34482|34516.8|34466.8|668
1690479000000|2023-07-27 17:30:00|34531.2|34481.2|34539|34489|34540.5|34490.5|34529.2|34479.2|595
1690479300000|2023-07-27 17:35:00|34539.7|34489.7|34524.9|34474.9|34541|34491|34524.6|34474.6|607
1690479600000|2023-07-27 17:40:00|34525|34475|34544.5|34494.5|34544.5|34494.5|34524.8|34474.8|564
1690479900000|2023-07-27 17:45:00|34544.3|34494.3|34548.3|34498.3|34551.9|34501.9|34541.4|34491.4|517
1690480200000|2023-07-27 17:50:00|34548.2|34498.2|34538.4|34518.4|34561.8|34523|34534.9|34485.1|624
1690480500000|2023-07-27 17:55:00|34538.6|34518.6|34529|34509|34543.4|34523.4|34520.6|34500.6|832
1690480800000|2023-07-27 18:00:00|34529.3|34509.3|34531.9|34511.9|34537.2|34517.2|34528.8|34508.8|486
1690481100000|2023-07-27 18:05:00|34531.8|34511.8|34554.7|34504.7|34555.8|34517.7|34528.4|34493.3|460
1690481400000|2023-07-27 18:10:00|34554.8|34504.8|34572.1|34552.1|34581.4|34553.5|34554.8|34504.8|529
1690481700000|2023-07-27 18:15:00|34572.2|34552.2|34587.2|34537.2|34594.3|34553.2|34572.2|34532.4|497
1690482000000|2023-07-27 18:20:00|34587.3|34537.3|34591.3|34541.3|34595.6|34545.6|34580.3|34530.3|615
1690482300000|2023-07-27 18:25:00|34591.2|34541.2|34604.6|34554.6|34612.5|34562.5|34590.2|34540.2|730
1690482600000|2023-07-27 18:30:00|34605.1|34555.1|34659.5|34609.5|34665.8|34615.8|34603.5|34553.5|601
1690482900000|2023-07-27 18:35:00|34658.7|34608.7|34646.1|34596.1|34660.5|34610.5|34644.7|34594.4|827
1690483200000|2023-07-27 18:40:00|34646|34596|34703.6|34653.6|34713|34662|34639.3|34587.3|840
1690483500000|2023-07-27 18:45:00|34703.7|34653.7|34716.1|34666.1|34719|34669|34694|34644|839
1690483800000|2023-07-27 18:50:00|34716.2|34666.2|34718.1|34668.1|34728.2|34678.2|34715.3|34665.3|628
1690484100000|2023-07-27 18:55:00|34717.9|34667.9|34705.8|34655.8|34728.8|34678.8|34705.4|34655.4|669
1690484400000|2023-07-27 19:00:00|34705.4|34655.4|34726.8|34675|34732.3|34681.3|34704.4|34654.4|669
1690484700000|2023-07-27 19:05:00|34727|34675.1|34723.4|34668.7|34733.3|34682.4|34722.7|34667.9|731
1690485000000|2023-07-27 19:10:00|34723.2|34668.5|34725.2|34675.2|34728.1|34677.8|34720.1|34667.3|617
1690485300000|2023-07-27 19:15:00|34725.3|34675.3|34727.7|34677.5|34732.4|34682.4|34722.3|34672.3|662
1690485600000|2023-07-27 19:20:00|34727.6|34677.4|34739.6|34683.2|34739.8|34684.3|34724.9|34674.7|629
1690485900000|2023-07-27 19:25:00|34739.7|34683.3|34740.5|34687.1|34745|34687.4|34734.5|34681.5|666
1690486200000|2023-07-27 19:30:00|34740.8|34685.3|34871.2|34760.8|34968.9|34848.9|34740.5|34680.7|961
1690486500000|2023-07-27 19:35:00|34871.1|34765.2|34932.9|34877.2|34954.3|34879.6|34850.9|34762.3|830
1690486800000|2023-07-27 19:40:00|34932.6|34877.3|35003.7|34946.6|35011.5|34946.6|34922.1|34870.1|826
1690487100000|2023-07-27 19:45:00|35006.2|34948.7|35010.7|34959.2|35017.9|34967.3|34988.8|34923.2|856
1690487400000|2023-07-27 19:50:00|35000.6|34938.1|34960.8|34873.4|35001.2|34940|34945.6|34867|1010
1690487700000|2023-07-27 19:55:00|34962.5|34873.9|34986|34908.3|35003|34946.6|34956|34858.3|953
1690488000000|2023-07-27 20:00:00|34985.1|34906.7|34945.5|34892.1|34992.4|34910.5|34944.8|34840.5|1046
1690488300000|2023-07-27 20:05:00|34945|34891.8|34948|34886.3|34948.8|34893.2|34942.7|34886.1|372
1690488600000|2023-07-27 20:10:00|34948.2|34886.5|34944.6|34883.5|34971.4|34888|34941|34846.5|740
1690488900000|2023-07-27 20:15:00|34943.8|34882.8|34949|34877.2|34949.9|34884.6|34943|34874.1|533
1690489200000|2023-07-27 20:20:00|34948.5|34876.7|34891.6|34807.7|34952.6|34876.7|34882.6|34788|503
1690489500000|2023-07-27 20:25:00|34890.9|34807.9|34827.2|34743.3|34891.2|34807.9|34827.2|34721.6|732
1690489800000|2023-07-27 20:30:00|34827.6|34742.7|34827.3|34741.8|34835.6|34750.9|34821|34739|311
1690490100000|2023-07-27 20:35:00|34827.4|34741.7|34878.8|34758.8|34887.5|34767.5|34827.2|34737.6|510
1690490400000|2023-07-27 20:40:00|34866.5|34771|34869.2|34773|34904.8|34784.8|34853.5|34740.6|470
1690490700000|2023-07-27 20:45:00|34869.3|34773.5|34872.5|34765.7|34878.8|34773.6|34869.1|34759.5|195
1690491000000|2023-07-27 20:50:00|34873.6|34765.2|34881.4|34767.4|34896.8|34777.6|34868.2|34750.4|450
1690491300000|2023-07-27 20:55:00|34884|34764|34873.9|34753.9|34902.5|34782.5|34847.4|34727.4|586
1690491600000|2023-07-27 21:00:00|34868.5|34748.5|34868|34748|34874.7|34754.7|34868|34748|10
1690494900000|2023-07-27 21:55:00|34862.1|34742.1|34862|34742|34864.8|34744.8|34861.5|34741.5|64
1690495200000|2023-07-27 22:00:00|34862.4|34742.4|34854.9|34734.9|34877.2|34757.2|34847.4|34727.4|380
1690495500000|2023-07-27 22:05:00|34853.1|34733.1|34866.2|34746.2|34887.3|34767.3|34852.8|34732.8|274
1690495800000|2023-07-27 22:10:00|34866.1|34746.1|34867.1|34747.1|34867.5|34747.5|34862.7|34742.7|269
1690496100000|2023-07-27 22:15:00|34866.8|34746.8|34878.3|34758.3|34884.5|34764.5|34866.8|34746.8|360
1690496400000|2023-07-27 22:20:00|34878.2|34758.2|34883.5|34763.5|34885.1|34765.1|34873.2|34753.2|270
1690496700000|2023-07-27 22:25:00|34883.6|34763.6|34878.8|34758.8|34883.7|34763.7|34870.1|34750.1|323
1690497000000|2023-07-27 22:30:00|34878.7|34758.7|34881|34761|34885.2|34765.2|34871.4|34751.4|239
1690497300000|2023-07-27 22:35:00|34881.3|34761.3|34883|34763|34884.5|34764.5|34878.4|34758.4|175
1690497600000|2023-07-27 22:40:00|34883.1|34763.1|34882.3|34762.3|34884.1|34764.1|34880.5|34760.5|133
1690497900000|2023-07-27 22:45:00|34882.2|34762.2|34884.1|34764.1|34886.2|34766.2|34881.3|34761.3|176
1690498200000|2023-07-27 22:50:00|34884.3|34764.3|34884|34764|34889.7|34770.2|34873.7|34760.5|120
1690498500000|2023-07-27 22:55:00|34884.1|34764.1|34881.3|34761.3|34884.4|34764.4|34881|34761|121
1690498800000|2023-07-27 23:00:00|34881.4|34761.4|34891.6|34771.6|34894.5|34774.5|34879.3|34759.3|336
1690499100000|2023-07-27 23:05:00|34891.3|34771.3|34892.3|34772.3|34894.1|34774.1|34887.3|34767.3|254
1690499400000|2023-07-27 23:10:00|34892.4|34772.4|34896.7|34776.7|34900.5|34780.5|34892.3|34772.3|335
1690499700000|2023-07-27 23:15:00|34896.6|34776.6|34892.9|34772.9|34900.4|34780.4|34892.7|34772.7|286
1690500000000|2023-07-27 23:20:00|34893.8|34773.8|34891.3|34771.3|34898.1|34778.1|34889.9|34769.9|322
1690500300000|2023-07-27 23:25:00|34891.6|34771.6|34886.6|34766.6|34893.7|34773.7|34883.6|34763.6|366
1690500600000|2023-07-27 23:30:00|34886.7|34766.7|34881.7|34761.7|34887.6|34767.6|34876.9|34756.9|503
1690500900000|2023-07-27 23:35:00|34881.8|34761.8|34882.9|34762.9|34885.1|34765.1|34878|34758|230
1690501200000|2023-07-27 23:40:00|34884.1|34764.1|34885.3|34765.3|34886.9|34766.9|34880.7|34760.7|348
1690501500000|2023-07-27 23:45:00|34885.9|34765.9|34856.1|34790.6|34898.3|34792.2|34855.4|34759.5|712
1690501800000|2023-07-27 23:50:00|34855.6|34790.1|34873.7|34780.5|34875.4|34797.1|34855.6|34775.7|516
1690502100000|2023-07-27 23:55:00|34874.1|34780.7|34862.3|34795.7|34875.7|34796|34859.4|34777.6|515
1690502400000|2023-07-28 00:00:00|34864.2|34792.8|34889.2|34779|34904.7|34811.7|34858.5|34762.7|984
1690502700000|2023-07-28 00:05:00|34889.1|34778.9|34833.8|34756.1|34889.2|34791|34829|34755.5|554
1690503000000|2023-07-28 00:10:00|34833.4|34755.6|34802.9|34726.4|34833.4|34755.6|34800.5|34724.3|601
1690503300000|2023-07-28 00:15:00|34803|34726.5|34802|34732.8|34804.8|34733|34789.5|34715.1|666
1690503600000|2023-07-28 00:20:00|34802.7|34733.6|34811.7|34747|34812.3|34747|34796.4|34724.7|422
1690503900000|2023-07-28 00:25:00|34811.6|34746.9|34794.5|34728.2|34818.7|34750.1|34789.7|34723.6|474
1690504200000|2023-07-28 00:30:00|34794.2|34728.6|34779.2|34715.4|34796.1|34728.6|34767.7|34705.4|545
1690504500000|2023-07-28 00:35:00|34779.3|34715.5|34784.9|34714.9|34804.6|34735.4|34770.2|34703.3|537
1690504800000|2023-07-28 00:40:00|34785.5|34714.8|34781.8|34712.2|34786|34719.2|34769.6|34701.2|563
1690505100000|2023-07-28 00:45:00|34781.2|34712.7|34791.1|34727|34801.6|34741.6|34776.2|34712.7|478
1690505400000|2023-07-28 00:50:00|34791|34727.1|34771.9|34717.7|34791.4|34729.4|34771.2|34713.3|399
1690505700000|2023-07-28 00:55:00|34771.5|34717.3|34778|34707.1|34792.7|34730.9|34768.7|34705.8|518
1690506000000|2023-07-28 01:00:00|34778.1|34707.2|34777.3|34702.8|34793.3|34722.9|34772.9|34692.3|520
1690506300000|2023-07-28 01:05:00|34777.4|34703|34798.9|34731.3|34799.7|34736.3|34767.3|34697.2|514
1690506600000|2023-07-28 01:10:00|34799|34731|34832.7|34766.8|34837.6|34769.8|34794.6|34726.1|521
1690506900000|2023-07-28 01:15:00|34832.8|34766.9|34843.5|34770.3|34855.3|34788|34823.2|34756|583
1690507200000|2023-07-28 01:20:00|34844.1|34770.5|34859.7|34783.5|34871.5|34789.8|34834|34761.6|676
1690507500000|2023-07-28 01:25:00|34860.7|34784.2|34844.8|34777.3|34863.1|34784.7|34836.2|34764.5|672
1690507800000|2023-07-28 01:30:00|34844.6|34777|34835.2|34764.7|34861.6|34784.7|34833.3|34758.4|852
1690508100000|2023-07-28 01:35:00|34834.7|34764|34839.3|34772.1|34846.3|34776.7|34825.1|34751.5|729
1690508400000|2023-07-28 01:40:00|34841.1|34772.3|34829.5|34757.7|34846.1|34776.4|34820.7|34749|726
1690508700000|2023-07-28 01:45:00|34829.8|34757.2|34821.5|34753.1|34832.5|34762.1|34816.3|34747.4|673
1690509000000|2023-07-28 01:50:00|34821.6|34754.4|34819.9|34752.2|34827.6|34758.3|34811.3|34743.9|641
1690509300000|2023-07-28 01:55:00|34819.8|34752.8|34835|34765.6|34835.3|34768.4|34816.7|34745.3|770
1690509600000|2023-07-28 02:00:00|34835.3|34765.7|34829.5|34761.2|34840.6|34769.4|34821|34749.6|747
1690509900000|2023-07-28 02:05:00|34829.7|34761|34844.1|34774.1|34849.7|34774.9|34823.3|34755.4|689
1690510200000|2023-07-28 02:10:00|34844.7|34774.8|34852.2|34779.9|34869.1|34786.9|34839.7|34760.5|615
1690510500000|2023-07-28 02:15:00|34852.9|34779.6|34843.3|34772.7|34859.3|34788.4|34839.4|34768.5|677
1690510800000|2023-07-28 02:20:00|34842.7|34772|34835.7|34770|34863.7|34786.9|34832.2|34762.9|533
1690511100000|2023-07-28 02:25:00|34835.8|34770.3|34832.6|34751.9|34846.2|34775|34828.9|34751.9|624
1690511400000|2023-07-28 02:30:00|34832|34750.6|34852.3|34739.2|34855.6|34759.7|34825.2|34731.9|534
1690511700000|2023-07-28 02:35:00|34852.4|34739.3|34856.3|34736.3|34860.2|34749.8|34833.8|34720.4|558
1690512000000|2023-07-28 02:40:00|34857.3|34737.3|34849.5|34749.1|34863|34750.9|34846|34733.7|432
1690512300000|2023-07-28 02:45:00|34850|34749.2|34851.4|34751.9|34870.2|34765.2|34838.5|34739.2|547
1690512600000|2023-07-28 02:50:00|34854.6|34753|34845.3|34743.1|34870.4|34758.2|34841.7|34735.9|507
1690512900000|2023-07-28 02:55:00|34845.4|34743.5|34852.8|34747|34868.1|34750.8|34845.2|34731.2|526
1690513200000|2023-07-28 03:00:00|34853.1|34747.1|34839.6|34739|34859.1|34749|34836.3|34723|576
1690513500000|2023-07-28 03:05:00|34839.4|34738.5|34851.3|34737.9|34858.9|34751|34834.5|34730.4|513
1690513800000|2023-07-28 03:10:00|34851.5|34738|34829.2|34744.3|34860.9|34752.3|34825.4|34726.4|556
1690514100000|2023-07-28 03:15:00|34829.3|34744.6|34837.7|34738|34853.5|34747.1|34827.5|34726.1|475
1690514400000|2023-07-28 03:20:00|34837.6|34738.1|34849.9|34742.7|34855.2|34744.5|34833.2|34731.6|403
1690514700000|2023-07-28 03:25:00|34849.7|34742.8|34863.2|34745.1|34907.1|34787.1|34832.8|34725.5|652
1690515000000|2023-07-28 03:30:00|34863.5|34744.9|34870.9|34750.9|34896.1|34776.1|34846.4|34731.6|963
1690515300000|2023-07-28 03:35:00|34870.8|34750.8|34678|34558|34896.8|34776.8|34669.9|34549.9|1015
1690515600000|2023-07-28 03:40:00|34665|34545|34779.8|34685.7|34800.7|34696.5|34617.9|34497.9|901
1690515900000|2023-07-28 03:45:00|34780.5|34685.8|34813.7|34725.1|34831.2|34749|34778.1|34685.8|1037
1690516200000|2023-07-28 03:50:00|34818.2|34727.6|34801.6|34696|34831.6|34752.8|34795.2|34691.1|962
1690516500000|2023-07-28 03:55:00|34801.7|34696.1|34791.7|34695.7|34818.2|34713.6|34785.4|34685.6|973
1690516800000|2023-07-28 04:00:00|34791.3|34695|34819.4|34723.3|34831.2|34736.1|34785.5|34688.8|1099
1690517100000|2023-07-28 04:05:00|34817.9|34721.2|34795.8|34698.3|34827.9|34732.9|34792.1|34690.8|1122
1690517400000|2023-07-28 04:10:00|34797.1|34695|34850.5|34757.5|34855|34767.2|34787.3|34686.5|1100
1690517700000|2023-07-28 04:15:00|34850.4|34757.4|34874|34794.8|34878.4|34795.1|34846.5|34747.7|955
1690518000000|2023-07-28 04:20:00|34873.9|34794.3|34933.4|34840|34949.6|34846.9|34867.4|34779.4|860
1690518300000|2023-07-28 04:25:00|34935.5|34844.9|34956.5|34857|34967.1|34866.9|34934.3|34836.6|967
1690518600000|2023-07-28 04:30:00|34953.9|34856.4|34973.2|34889.1|34977.3|34891.5|34945.6|34848.6|824
1690518900000|2023-07-28 04:35:00|34973.3|34889|34931.8|34844.9|34979.9|34889.8|34923.8|34836.7|746
1690519200000|2023-07-28 04:40:00|34934.3|34845.8|34945.2|34853.7|34948.7|34860.7|34921.3|34827.5|816
1690519500000|2023-07-28 04:45:00|34945.4|34852.1|34914.9|34824.7|34945.4|34852.1|34914.9|34824.7|801
1690519800000|2023-07-28 04:50:00|34916.3|34824.6|34921|34837.1|34936.9|34852.2|34910.3|34824.1|1009
1690520100000|2023-07-28 04:55:00|34923.4|34839.4|34900.9|34821.1|34931.3|34858.4|34898.2|34817|889
1690520400000|2023-07-28 05:00:00|34900.8|34820.8|34905|34834.8|34910.7|34855.6|34888.8|34819.3|855
1690520700000|2023-07-28 05:05:00|34901.2|34836.1|34894.4|34833|34911.6|34842.9|34885.9|34822.4|680
1690521000000|2023-07-28 05:10:00|34894.7|34833.1|34890.6|34828.5|34908.3|34848.6|34887.7|34823.3|695
1690521300000|2023-07-28 05:15:00|34889.3|34828.4|34905.3|34852.4|34910.7|34855.1|34882.2|34816.1|869
1690521600000|2023-07-28 05:20:00|34905.4|34852.3|34876.9|34805.2|34911.4|34857.1|34871.5|34801.3|908
1690521900000|2023-07-28 05:25:00|34877.2|34804.3|34885.9|34765.9|34901.3|34829.8|34866.7|34765.9|919
1690522200000|2023-07-28 05:30:00|34871|34751|35003.6|34921.7|35010.1|34925.8|34788.3|34668.3|1109
1690522500000|2023-07-28 05:35:00|35003.7|34921.4|34870.8|34790.6|35006.6|34933.4|34857.7|34783.3|960
1690522800000|2023-07-28 05:40:00|34870.6|34789.2|34893.3|34829.3|34907.6|34833.7|34869.6|34789.1|754
1690523100000|2023-07-28 05:45:00|34893.2|34830.7|34864.4|34803.6|34899.2|34833.6|34843.1|34783.2|854
1690523400000|2023-07-28 05:50:00|34864.5|34803.9|34853.4|34765.2|34883.6|34809.7|34853.4|34759.6|799
1690523700000|2023-07-28 05:55:00|34853.5|34765.3|34817.6|34730.2|34867.5|34770.9|34815.7|34713.4|889
1690524000000|2023-07-28 06:00:00|34817.4|34730|34814.9|34757.5|34848.6|34782.5|34799.2|34730|877
1690524300000|2023-07-28 06:05:00|34814.6|34763|34792.6|34744.8|34815.2|34765.3|34778.4|34728.5|887
1690524600000|2023-07-28 06:10:00|34792.8|34744.9|34783.1|34738|34797|34748.5|34743.2|34694.2|834
1690524900000|2023-07-28 06:15:00|34782.5|34737.3|34763.9|34719.1|34789.1|34743.6|34763.1|34717.7|720
1690525200000|2023-07-28 06:20:00|34764.1|34718.8|34741.2|34692.7|34764.2|34721.7|34727.9|34682.6|710
1690525500000|2023-07-28 06:25:00|34742|34692.8|34770.3|34705.9|34778.4|34713.5|34734.5|34684.3|744
1690525800000|2023-07-28 06:30:00|34771|34706|34736.5|34696.5|34773.7|34706.2|34726.5|34687.8|852
1690526100000|2023-07-28 06:35:00|34740.6|34690.6|34780.1|34742.2|34785.9|34742.2|34720.7|34677.2|792
1690526400000|2023-07-28 06:40:00|34782.1|34739.5|34801|34741.3|34801|34751.7|34757.1|34712.9|799
1690526700000|2023-07-28 06:45:00|34802.8|34743.3|34781.2|34739.9|34817.5|34757|34745.1|34701.5|900
1690527000000|2023-07-28 06:50:00|34784.7|34734.7|34810.8|34760.8|34811.7|34761.7|34782.8|34734.7|710
1690527300000|2023-07-28 06:55:00|34811.3|34761.3|34858.9|34813.5|34868.2|34821|34806.1|34760.6|798
1690527600000|2023-07-28 07:00:00|34830.6|34778.3|34862.3|34824.1|34872.9|34824.1|34803.5|34756.4|951
1690527900000|2023-07-28 07:05:00|34868.9|34818.9|34911.6|34861.6|34917.4|34867.4|34867.7|34817.7|824
1690528200000|2023-07-28 07:10:00|34912.2|34862.2|34845.1|34795.1|34915.5|34865.5|34826.7|34770.6|684
1690528500000|2023-07-28 07:15:00|34845.2|34795.2|34857.1|34807.1|34857.3|34807.3|34831.7|34782.9|657
1690528800000|2023-07-28 07:20:00|34856.9|34806.9|34919.8|34869.8|34921.6|34871.6|34850.7|34800.7|675
1690529100000|2023-07-28 07:25:00|34919.7|34869.7|34946.8|34896.8|34949.2|34899.2|34915.4|34865.4|701
1690529400000|2023-07-28 07:30:00|34946.7|34896.7|34960.1|34910.1|34960.9|34910.9|34924.6|34874.6|720
1690529700000|2023-07-28 07:35:00|34965.3|34915.3|34946.3|34896.3|34972|34922|34939|34889|616
1690530000000|2023-07-28 07:40:00|34946|34896|34958.8|34908.8|34967.6|34922.2|34942.1|34892.1|679
1690530300000|2023-07-28 07:45:00|34958.9|34908.9|35008|34958|35008.4|34958.4|34951.5|34907.3|675
1690530600000|2023-07-28 07:50:00|35008.4|34958.4|35026.9|34976.9|35029.5|34979.5|35005.6|34955.6|639
1690530900000|2023-07-28 07:55:00|35026.8|34976.8|35011.2|34961.2|35056.6|35006.6|35008.1|34958.1|681
1690531200000|2023-07-28 08:00:00|35013.3|34963.3|35022.2|34972.2|35026.9|34976.9|35001.5|34951.5|650
1690531500000|2023-07-28 08:05:00|35022|34972|35012.7|34962.7|35036.6|34986.6|35007.6|34957.6|631
1690531800000|2023-07-28 08:10:00|35013.2|34963.2|35025|34975|35027.1|34977.1|35002.7|34952.7|608
1690532100000|2023-07-28 08:15:00|35025.1|34975.1|35016.1|34966.1|35030.4|34980.4|35005.3|34955.3|614
1690532400000|2023-07-28 08:20:00|35016.3|34966.3|35005|34955|35019.3|34969.3|35004.8|34954.8|608
1690532700000|2023-07-28 08:25:00|35005.1|34955.1|35029|34979|35032|34984.3|35005.1|34955.1|578
1690533000000|2023-07-28 08:30:00|35030.8|34980.8|35002|34952|35031.5|34981.5|35001.4|34951.4|662
1690533300000|2023-07-28 08:35:00|35002.3|34952.3|34991.3|34941.3|35004.6|34954.6|34975.8|34925.8|719
1690533600000|2023-07-28 08:40:00|34991.2|34941.2|34997.7|34947.7|35004.1|34956|34986.2|34936.2|623
1690533900000|2023-07-28 08:45:00|34998.6|34948.6|35021.7|34971.7|35022|34972|34994.1|34944.1|540
1690534200000|2023-07-28 08:50:00|35021.5|34971.5|35033.1|34983.1|35041.5|34991.5|35018.6|34968.6|542
1690534500000|2023-07-28 08:55:00|35033.2|34983.2|35046.7|34994.8|35057.9|35007.9|35029.8|34979.8|627
1690534800000|2023-07-28 09:00:00|35042.9|34997.7|35079.1|35029.1|35081.3|35033.2|35032|34987.5|685
1690535100000|2023-07-28 09:05:00|35079.3|35029.3|35064|35026.1|35088.4|35038.4|35063.8|35017.8|592
1690535400000|2023-07-28 09:10:00|35072|35022|35110.7|35072.3|35156.4|35105.7|35070.1|35022|649
1690535700000|2023-07-28 09:15:00|35109.9|35071.8|35149.7|35099.7|35159.8|35116|35109.9|35066.4|793
1690536000000|2023-07-28 09:20:00|35150|35100|35140.4|35090.4|35156.1|35106.1|35130.8|35081.4|541
1690536300000|2023-07-28 09:25:00|35140.2|35090.2|35126.9|35076.9|35140.2|35095.3|35090.2|35040.2|511
1690536600000|2023-07-28 09:30:00|35127|35077|35075.8|35025.8|35130.4|35080.4|35075.6|35025.6|614
1690536900000|2023-07-28 09:35:00|35076.5|35026.5|35057.4|35007.4|35083.3|35033.3|35048.3|34998.3|528
1690537200000|2023-07-28 09:40:00|35057.3|35007.3|35018.6|34968.6|35057.4|35007.4|35017.5|34967.5|591
1690537500000|2023-07-28 09:45:00|35018.1|34968.1|34960.6|34921.5|35020.4|34970.4|34956.1|34916.7|637
1690537800000|2023-07-28 09:50:00|34960.7|34921.6|34943.7|34893.7|34966.8|34925.8|34941.3|34892.9|650
1690538100000|2023-07-28 09:55:00|34943.5|34893.5|34947.8|34897.8|34950|34902.8|34930.1|34880.1|592
1690538400000|2023-07-28 10:00:00|34948|34898|34959.3|34909.3|34976.8|34926.8|34947.7|34897.7|573
1690538700000|2023-07-28 10:05:00|34959.4|34909.4|34977.9|34927.9|34994.8|34951.4|34959.1|34909.1|478
1690539000000|2023-07-28 10:10:00|34978|34928|34975.9|34925.9|34979.8|34929.8|34972.5|34922.5|399
1690539300000|2023-07-28 10:15:00|34975.8|34925.8|34967.9|34917.9|34977|34927|34962.1|34912.1|509
1690539600000|2023-07-28 10:20:00|34969|34919|34951.6|34901.6|34985.5|34935.5|34950.1|34900.1|489
1690539900000|2023-07-28 10:25:00|34951.3|34901.3|34969.7|34919.7|34991|34941|34941.4|34894.5|631
1690540200000|2023-07-28 10:30:00|34973.1|34923.1|34978.1|34928.1|34984.1|34934.1|34969|34919|502
1690540500000|2023-07-28 10:35:00|34978|34928|34962.3|34912.3|34982.3|34932.3|34960.9|34910.9|391
1690540800000|2023-07-28 10:40:00|34962.4|34912.4|34939.9|34889.9|34963.1|34913.1|34938.2|34888.2|517
1690541100000|2023-07-28 10:45:00|34940.4|34890.4|34934.7|34884.7|34944.3|34894.3|34924.2|34874.2|422
1690541400000|2023-07-28 10:50:00|34935.1|34885.1|34941.5|34891.5|34945.3|34895.4|34922.1|34872.1|379
1690541700000|2023-07-28 10:55:00|34941.6|34891.6|34950.5|34900.5|34955.1|34905.1|34933|34885.5|401
1690542000000|2023-07-28 11:00:00|34950.6|34900.6|34944.5|34894.5|34963.4|34915.3|34932.2|34883.6|589
1690542300000|2023-07-28 11:05:00|34944.6|34894.6|34924|34874|34945.4|34901.1|34906.3|34863.3|606
1690542600000|2023-07-28 11:10:00|34924.1|34874.1|34891|34841|34936.7|34886.7|34878.8|34828.8|686
1690542900000|2023-07-28 11:15:00|34890.8|34840.8|34880.3|34830.3|34894.2|34844.2|34874.7|34824.7|586
1690543200000|2023-07-28 11:20:00|34880.4|34830.4|34887|34837|34889.6|34839.6|34866.4|34816.4|538
1690543500000|2023-07-28 11:25:00|34887.5|34837.5|34850.7|34800.7|34888|34838|34850.7|34800.7|557
1690543800000|2023-07-28 11:30:00|34850.5|34800.5|34874.9|34824.9|34875.9|34825.9|34846|34796|652
1690544100000|2023-07-28 11:35:00|34875|34825|34864.3|34814.3|34879|34829|34863.4|34813.4|620
1690544400000|2023-07-28 11:40:00|34865.4|34815.4|34880.8|34830.8|34885.2|34838.6|34865.4|34815.4|438
1690544700000|2023-07-28 11:45:00|34881.7|34831.7|34871.9|34821.9|34884.9|34839.1|34864|34818.5|438
1690545000000|2023-07-28 11:50:00|34872|34822|34871.9|34821.9|34876.6|34830.5|34861.9|34816.4|390
1690545300000|2023-07-28 11:55:00|34866.6|34828.1|34889.3|34809.8|34889.3|34840.9|34862.3|34809.8|771
1690545600000|2023-07-28 12:00:00|34893.1|34815.4|34833.2|34795.3|34894.8|34828.2|34833.2|34795.3|820
1690545900000|2023-07-28 12:05:00|34839.1|34789.1|34835.4|34785.4|34845.7|34795.7|34821.1|34771.1|668
1690546200000|2023-07-28 12:10:00|34835.5|34785.5|34791.5|34741.5|34839|34792.3|34791.5|34741.5|630
1690546500000|2023-07-28 12:15:00|34791.7|34741.7|34822.5|34772.5|34828.9|34781.4|34788.3|34741.7|642
1690546800000|2023-07-28 12:20:00|34822.6|34772.6|34786.9|34736.9|34825.6|34775.6|34778.1|34728.1|729
1690547100000|2023-07-28 12:25:00|34788.4|34738.4|34836.5|34716.5|34836.5|34743.9|34762.2|34663.4|712
1690547400000|2023-07-28 12:30:00|34838.6|34718.6|34765|34727.2|34839.9|34736.1|34756.8|34667.8|1129
1690547700000|2023-07-28 12:35:00|34765.1|34726.8|34790.7|34740.7|34796|34746|34762|34717.7|928
1690548000000|2023-07-28 12:40:00|34790.6|34740.6|34815.6|34765.6|34827.8|34777.8|34787.7|34737.7|898
1690548300000|2023-07-28 12:45:00|34816.1|34766.1|34805.1|34755.1|34822.5|34772.5|34799.6|34749.6|845
1690548600000|2023-07-28 12:50:00|34805|34755|34799.8|34749.8|34806.4|34756.4|34787.5|34737.5|755
1690548900000|2023-07-28 12:55:00|34799.9|34749.9|34806|34756|34808.4|34758.4|34786.4|34736.4|761
1690549200000|2023-07-28 13:00:00|34806.1|34756.1|34844|34794|34851.3|34801.3|34806.1|34756.1|848
1690549500000|2023-07-28 13:05:00|34844.2|34794.2|34871.6|34832.2|34882.8|34838.8|34836.8|34786.8|884
1690549800000|2023-07-28 13:10:00|34870.4|34830.9|34858.6|34808.6|34870.6|34831.2|34833.4|34784.9|776
1690550100000|2023-07-28 13:15:00|34858.9|34808.9|34877.8|34827.8|34878.2|34828.2|34850.2|34800.2|751
1690550400000|2023-07-28 13:20:00|34877.1|34827.1|34884.8|34834.8|34888.2|34842.9|34869|34819|665
1690550700000|2023-07-28 13:25:00|34885.3|34835.3|34878.4|34828.4|34891|34846.9|34874.9|34827.5|584
1690551000000|2023-07-28 13:30:00|34878.6|34828.6|34887.5|34837.5|34904.9|34854.9|34871|34821|754
1690551300000|2023-07-28 13:35:00|34887.4|34837.4|34923.1|34884.9|34927|34885|34881.4|34831.4|825
1690551600000|2023-07-28 13:40:00|34922|34884.8|34944.8|34894.8|34952.6|34908.2|34913|34867.9|744
1690551900000|2023-07-28 13:45:00|34945.2|34895.2|34930|34890.9|34952.6|34905.6|34922.4|34876.5|892
1690552200000|2023-07-28 13:50:00|34929.2|34891.4|34931.5|34890.6|34966.5|34923.3|34926.2|34881.4|849
1690552500000|2023-07-28 13:55:00|34933.1|34887.5|34939.9|34835.7|34940.7|34894.5|34881.9|34829.7|909
1690552800000|2023-07-28 14:00:00|34940.4|34835.4|34948.5|34906.5|34962.7|34920.4|34849.9|34804.4|1090
1690553100000|2023-07-28 14:05:00|34947.5|34905.4|34891.8|34841.8|34950.9|34905.5|34891|34841|997
1690553400000|2023-07-28 14:10:00|34891.3|34841.3|34875.9|34825.9|34899.2|34849.2|34874.2|34824.2|836
1690553700000|2023-07-28 14:15:00|34876|34826|34854.5|34804.5|34877.2|34827.2|34824.5|34774.5|789
1690554000000|2023-07-28 14:20:00|34854.3|34804.3|34841.5|34791.5|34869.1|34824|34837.3|34787.3|747
1690554300000|2023-07-28 14:25:00|34841.7|34791.7|34870.6|34830|34879.5|34830.1|34840.4|34790.4|660
1690554600000|2023-07-28 14:30:00|34870.3|34829.9|34860.9|34821|34880.6|34830.6|34854.2|34809.7|743
1690554900000|2023-07-28 14:35:00|34860.7|34821.1|34878.5|34840.3|34898.3|34855.5|34858.7|34817.5|726
1690555200000|2023-07-28 14:40:00|34878.2|34840.4|34893|34854.8|34899.9|34856.1|34865.7|34821.2|670
1690555500000|2023-07-28 14:45:00|34892.7|34854.9|34920|34882.1|34926.3|34882.3|34889.6|34849|673
1690555800000|2023-07-28 14:50:00|34918.9|34881.4|34933.9|34892.5|34936.4|34893.5|34916.5|34872.5|724
1690556100000|2023-07-28 14:55:00|34933.7|34891.9|34970.9|34920.9|34978.5|34928.5|34911.8|34868.6|755
1690556400000|2023-07-28 15:00:00|34970.1|34920.1|34965.4|34915.4|34984.6|34934.6|34942.1|34892.1|805
1690556700000|2023-07-28 15:05:00|34965.9|34915.9|34967.6|34917.6|34970.6|34920.6|34942.8|34898.4|594
1690557000000|2023-07-28 15:10:00|34967.5|34917.5|34964.8|34914.8|34984|34934|34952.5|34908.4|616
1690557300000|2023-07-28 15:15:00|34964.7|34914.7|34971.2|34921.2|34972|34926.6|34950.4|34904.1|659
1690557600000|2023-07-28 15:20:00|34970.9|34920.9|34973.5|34923.5|34987|34941.8|34965.7|34919.8|559
1690557900000|2023-07-28 15:25:00|34973.4|34923.4|34936|34882.4|34973.4|34926.1|34911.8|34868|649
1690558200000|2023-07-28 15:30:00|34935.6|34882.5|34949.4|34894.2|34953.2|34897.6|34927.8|34870.7|836
1690558500000|2023-07-28 15:35:00|34949.3|34894.1|34925.6|34867|34951|34894.2|34918.5|34862.1|778
1690558800000|2023-07-28 15:40:00|34925.5|34866.7|34940.5|34897.4|34942.9|34898.8|34914.4|34861.8|783
1690559100000|2023-07-28 15:45:00|34940.6|34897.6|34947.8|34897.8|34950.6|34905.2|34931|34888.1|680
1690559400000|2023-07-28 15:50:00|34947.5|34897.5|34961.1|34918.3|34965.1|34921.6|34941.5|34891.5|653
1690559700000|2023-07-28 15:55:00|34961.7|34918.8|34943|34899|34962.2|34919.5|34936.7|34895|768
1690560000000|2023-07-28 16:00:00|34945.1|34898.8|34937.7|34891.3|34950.2|34905|34936.2|34889.4|715
1690560300000|2023-07-28 16:05:00|34937.6|34891.4|34939.2|34891.9|34941|34893.3|34925|34874.3|616
1690560600000|2023-07-28 16:10:00|34939.1|34891.8|34948.8|34911.1|34954.3|34911.1|34936.1|34889|607
1690560900000|2023-07-28 16:15:00|34949.1|34911.3|34945.9|34906.5|34958.6|34915.3|34937.7|34898|564
1690561200000|2023-07-28 16:20:00|34945.7|34906.6|34945.5|34906.1|34951.5|34908.4|34936.7|34897.6|510
1690561500000|2023-07-28 16:25:00|34945.3|34906|34945.4|34905.1|34951.1|34910.4|34940.6|34901.2|622
1690561800000|2023-07-28 16:30:00|34945|34904.9|34947.5|34905.1|34953.6|34910|34938.5|34897.8|528
1690562100000|2023-07-28 16:35:00|34947.6|34905|34952.5|34910.6|34958.5|34914.6|34944.8|34903.6|514
1690562400000|2023-07-28 16:40:00|34952.4|34910.1|34956|34912.7|34960|34915.4|34947.7|34905.8|504
1690562700000|2023-07-28 16:45:00|34956.1|34912.9|34953.2|34911.9|34958.7|34915.3|34950.4|34906.2|543
1690563000000|2023-07-28 16:50:00|34953.4|34912.2|34958.7|34917.8|34960.9|34918.3|34952.2|34910.9|554
1690563300000|2023-07-28 16:55:00|34958.6|34917.6|34965.8|34926.5|34967.7|34927.6|34954.1|34912.1|619
1690563600000|2023-07-28 17:00:00|34965.9|34927.1|34964.3|34919.2|34972|34930.2|34959.7|34917.1|632
1690563900000|2023-07-28 17:05:00|34964.4|34918.8|34966.2|34920.2|34970.5|34922.3|34960|34912.7|527
1690564200000|2023-07-28 17:10:00|34966.1|34920|34961.7|34917.1|34970|34922.3|34958.2|34912|528
1690564500000|2023-07-28 17:15:00|34961.1|34916.9|34973.1|34930|34976.2|34930|34959.9|34913.3|475
1690564800000|2023-07-28 17:20:00|34973.2|34930.8|34986.1|34934.6|34991.4|34939.7|34972.4|34927.7|513
1690565100000|2023-07-28 17:25:00|34986|34934.7|34990.7|34947.6|34995.2|34952.3|34983.7|34933.1|490
1690565400000|2023-07-28 17:30:00|34990.8|34947.9|34986.3|34943.9|34997.5|34952.2|34981.9|34938.5|477
1690565700000|2023-07-28 17:35:00|34986.7|34944|34980.3|34941.6|34998.5|34948.5|34980.3|34939.3|467
1690566000000|2023-07-28 17:40:00|34980.5|34941.7|34999.3|34952|35002.4|34953.5|34980.4|34936.8|664
1690566300000|2023-07-28 17:45:00|34998.5|34950.9|34995|34949.5|35005.5|34957|34993.6|34947.2|719
1690566600000|2023-07-28 17:50:00|34994.6|34947.9|34979|34929|34996.9|34950.2|34973.3|34929|802
1690566900000|2023-07-28 17:55:00|34971.4|34933.2|34991.8|34950.8|34993.4|34954.4|34968.4|34924.9|771
1690567200000|2023-07-28 18:00:00|34991.9|34951.1|35007.6|34957.6|35008.6|34960|34991.9|34945.8|433
1690567500000|2023-07-28 18:05:00|35007.9|34957.9|35011.1|34961.1|35012.8|34962.8|35004|34954|319
1690567800000|2023-07-28 18:10:00|35010.8|34960.8|35010.1|34960.1|35016.3|34966.3|35004.6|34954.6|365
1690568100000|2023-07-28 18:15:00|35010.4|34960.4|34999.9|34949.9|35011.2|34961.2|34990.9|34947.2|385
1690568400000|2023-07-28 18:20:00|34999.5|34949.5|34997.4|34947.4|35000.8|34954.2|34988.7|34944.3|500
1690568700000|2023-07-28 18:25:00|34997.8|34947.8|34994.2|34944.2|35001.3|34954.6|34987.8|34941.7|521
1690569000000|2023-07-28 18:30:00|34994.4|34944.4|34971|34921|34995.6|34949.5|34963|34919.7|465
1690569300000|2023-07-28 18:35:00|34965|34927.3|34998.2|34948.2|34998.9|34955.6|34965|34920.5|809
1690569600000|2023-07-28 18:40:00|34998.9|34948.9|34989.4|34939.4|35000|34955.3|34980.7|34938.2|997
1690569900000|2023-07-28 18:45:00|34990.2|34940.2|34979.3|34940|34992.8|34948|34974.2|34929.6|1072
1690570200000|2023-07-28 18:50:00|34979|34939.1|34949.8|34912.1|34986.3|34942.1|34949.8|34905.7|967
1690570500000|2023-07-28 18:55:00|34949.7|34911.8|34981.3|34941.3|34982.2|34941.8|34949.6|34907.7|464
1690570800000|2023-07-28 19:00:00|34981.7|34940.6|34984.7|34932.2|34993.8|34949.5|34979.6|34930.7|613
1690571100000|2023-07-28 19:05:00|34981.1|34933.8|34979.6|34933|34987.1|34937.5|34978.2|34930|500
1690571400000|2023-07-28 19:10:00|34979.5|34932.9|34968.7|34920.9|34983.5|34933.3|34968.1|34917.8|525
1690571700000|2023-07-28 19:15:00|34969|34919.7|34974.5|34926.3|34978.1|34929.2|34968.9|34918.7|412
1690572000000|2023-07-28 19:20:00|34974.3|34925.8|34987|34934.9|34991.1|34938.7|34971.1|34920|480
1690572300000|2023-07-28 19:25:00|34987.2|34935.2|34985.5|34933.7|34992|34939.1|34980.2|34929.9|508
1690572600000|2023-07-28 19:30:00|34983.2|34933.5|34986.6|34934.1|34998.6|34936.9|34978.5|34923.9|655
1690572900000|2023-07-28 19:35:00|34986.8|34934.2|34989.3|34933.2|34994.1|34939.1|34977|34925.6|639
1690573200000|2023-07-28 19:40:00|34989.7|34932.7|34994.2|34939.4|34995.4|34940.9|34980.7|34928.2|642
1690573500000|2023-07-28 19:45:00|34992.9|34940.3|34985.8|34914.1|34999.8|34943.9|34980.1|34901.8|727
1690573800000|2023-07-28 19:50:00|34986.6|34914.6|34974.1|34900.6|34991.9|34919.9|34968.5|34890.6|1033
1690574100000|2023-07-28 19:55:00|34973.6|34900.8|34971.7|34904.1|34988.1|34910.8|34962.4|34878.4|916
1690574400000|2023-07-28 20:00:00|34972.2|34900.8|34943|34893|34983.1|34908.1|34938.8|34861.2|896
1690574700000|2023-07-28 20:05:00|34943.3|34893.3|34948.4|34898.4|34952.2|34902.2|34942.3|34892.3|492
1690575000000|2023-07-28 20:10:00|34948.7|34898.7|34954.3|34904.3|34955.5|34905.5|34947.2|34897.2|778
1690575300000|2023-07-28 20:15:00|34954|34904|34949.7|34899.7|34955.2|34905.2|34945.7|34895.7|712
1690575600000|2023-07-28 20:20:00|34948.9|34898.9|34948.3|34898.3|34976.6|34904.3|34939.2|34861.9|706
1690575900000|2023-07-28 20:25:00|34948.1|34898.1|34967.8|34877.1|34972.4|34902.4|34942.6|34874.8|430
1690576200000|2023-07-28 20:30:00|34967.5|34875.3|34963.5|34913.5|34977.1|34913.8|34958.2|34875.2|519
1690576500000|2023-07-28 20:35:00|34964|34914|34976.9|34874.6|34986.7|34915.4|34960.1|34844.9|612
1690576800000|2023-07-28 20:40:00|34977.1|34874.7|34998.5|34885.1|34998.5|34896.7|34976.1|34874.6|397
1690577100000|2023-07-28 20:45:00|34998.8|34885.4|34993.3|34873.3|35002.5|34887.7|34989.6|34873.3|381
1690577400000|2023-07-28 20:50:00|34992.2|34872.2|34934.9|34814.9|35000|34880|34902.3|34782.3|659
1690577700000|2023-07-28 20:55:00|34940.8|34820.8|34931.6|34811.6|35013.9|34893.9|34865.1|34745.1|787
1690747200000|2023-07-30 20:00:00|34979.7|34839.7|34979.7|34839.7|34979.7|34839.7|34979.7|34839.7|1
1690749600000|2023-07-30 20:40:00|34884.5|34739.5|34884.5|34739.5|34884.5|34739.5|34884.5|34739.5|1
1690749900000|2023-07-30 20:45:00|34884.6|34739.6|34884.3|34739.3|34884.6|34739.6|34884.1|34739.1|6
1690750200000|2023-07-30 20:50:00|34884.4|34739.4|34884.4|34739.4|34884.4|34739.4|34884.4|34739.4|1
1690750500000|2023-07-30 20:55:00|34884.1|34739.1|34884.5|34739.5|34884.5|34739.5|34884.1|34739.1|5
1690750800000|2023-07-30 21:00:00|34884.7|34739.7|34884.7|34739.7|34884.7|34739.7|34884.7|34739.7|1
1690751100000|2023-07-30 21:05:00|34874.7|34749.7|34874.7|34749.7|34874.7|34749.7|34874.7|34749.7|1
1690754400000|2023-07-30 22:00:00|34921.3|34801.3|34932.2|34812.2|34938.5|34818.5|34919.3|34799.3|63
1690754700000|2023-07-30 22:05:00|34932.3|34812.3|34918.7|34798.7|34933|34813|34918.7|34798.7|101
1690755000000|2023-07-30 22:10:00|34909.1|34789.1|34905.1|34785.1|34913.1|34793.1|34902.9|34782.9|95
1690755300000|2023-07-30 22:15:00|34904.9|34784.9|34900.3|34780.3|34909|34789|34899.1|34779.1|184
1690755600000|2023-07-30 22:20:00|34900.4|34780.4|34901.6|34781.6|34905.4|34785.4|34897.4|34777.4|186
1690755900000|2023-07-30 22:25:00|34901.7|34781.7|34900.6|34780.6|34907.4|34787.4|34898.6|34778.6|140
1690756200000|2023-07-30 22:30:00|34900.7|34780.7|34902.2|34782.2|34906.8|34786.8|34894.5|34774.5|124
1690756500000|2023-07-30 22:35:00|34894.7|34774.7|34896.5|34776.5|34904.6|34784.6|34891.5|34771.5|116
1690756800000|2023-07-30 22:40:00|34896.6|34776.6|34901.8|34781.8|34910.1|34790.1|34891.8|34771.8|144
1690757100000|2023-07-30 22:45:00|34902|34782|34907.3|34787.3|34907.4|34787.4|34900.3|34780.3|133
1690757400000|2023-07-30 22:50:00|34907.4|34787.4|34902.2|34782.2|34915.1|34795.1|34900.7|34780.7|103
1690757700000|2023-07-30 22:55:00|34902.1|34782.1|34893.7|34773.7|34903.3|34783.3|34892.3|34772.3|131
1690758000000|2023-07-30 23:00:00|34886.9|34766.9|34910.9|34790.9|34914|34794|34885.6|34765.6|216
1690758300000|2023-07-30 23:05:00|34911.4|34791.4|34911.4|34791.4|34916.4|34796.4|34908.2|34788.2|229
1690758600000|2023-07-30 23:10:00|34916.9|34796.9|34909.1|34789.1|34917.8|34797.8|34904.5|34784.5|190
1690758900000|2023-07-30 23:15:00|34907.8|34787.8|34915.3|34795.3|34915.4|34795.4|34907.8|34787.8|118
1690759200000|2023-07-30 23:20:00|34914.5|34794.5|34913.6|34793.6|34916.9|34796.9|34907.6|34787.6|125
1690759500000|2023-07-30 23:25:00|34913.5|34793.5|34913.8|34793.8|34914.6|34794.6|34908.8|34788.8|180
1690759800000|2023-07-30 23:30:00|34914.2|34794.2|34916.7|34796.7|34917.5|34797.5|34898.8|34778.8|197
1690760100000|2023-07-30 23:35:00|34916.6|34796.6|34902|34782|34916.9|34796.9|34901.5|34781.5|132
1690760400000|2023-07-30 23:40:00|34903.2|34783.2|34908.3|34821.6|34920.6|34828.5|34898.2|34778.2|381
1690760700000|2023-07-30 23:45:00|34909|34823.1|34911.1|34826.4|34915.9|34828.3|34902.8|34812.5|504
1690761000000|2023-07-30 23:50:00|34911.2|34824|34919.2|34839.5|34925.1|34842.5|34909.6|34817.7|618
1690761300000|2023-07-30 23:55:00|34918.6|34839.2|34917.9|34840.1|34920.8|34841.3|34915.3|34837.3|339
1690761600000|2023-07-31 00:00:00|34918.1|34839.9|34898.8|34821.2|34931.6|34854.7|34898.4|34815.6|853
1690761900000|2023-07-31 00:05:00|34898.7|34821.3|34898.7|34828.2|34908.9|34832.7|34892.1|34804.5|725
1690762200000|2023-07-31 00:10:00|34899.3|34828.4|34934|34872.5|34936.1|34872.5|34891.2|34812.1|822
1690762500000|2023-07-31 00:15:00|34933.4|34872.4|34935.2|34873.7|34940.5|34877.4|34930.3|34870|171
1690762800000|2023-07-31 00:20:00|34935.9|34874|34939.1|34883.3|34941|34883.4|34929.6|34868.2|228
1690763100000|2023-07-31 00:25:00|34938.3|34882.9|34945.4|34883.8|34945.5|34886.2|34938|34879.8|230
1690763400000|2023-07-31 00:30:00|34945.1|34883.9|34944.1|34887.9|34947.2|34888.8|34940.1|34880.3|176
1690763700000|2023-07-31 00:35:00|34944.3|34887.8|34944.6|34884.8|34947.2|34890.6|34940.8|34883.6|185
1690764000000|2023-07-31 00:40:00|34943.8|34884.3|34934.2|34869.6|34946.3|34887.1|34923.4|34845.4|430
1690764300000|2023-07-31 00:45:00|34934.8|34867.2|34939.3|34881.9|34943.2|34881.9|34931.7|34867.2|289
1690764600000|2023-07-31 00:50:00|34942.2|34881.8|34942.4|34882.9|34945.9|34886|34939|34879.9|351
1690764900000|2023-07-31 00:55:00|34940.8|34880.9|34944.9|34879|34945.3|34887.3|34932.6|34876|344
1690765200000|2023-07-31 01:00:00|34945.2|34879.1|34959|34902.1|34961.3|34902.4|34940.2|34873.6|411
1690765500000|2023-07-31 01:05:00|34959.2|34901.7|34959.1|34897|34962|34901.7|34955.1|34894.8|289
1690765800000|2023-07-31 01:10:00|34959|34896.9|34967.4|34900.9|34974.1|34913.4|34956.5|34895|363
1690766100000|2023-07-31 01:15:00|34967.6|34901.2|34962.1|34898.7|34971|34911|34960|34897.8|342
1690766400000|2023-07-31 01:20:00|34961.6|34898.4|34960.5|34902.4|34967.1|34903.3|34957|34895.8|195
1690766700000|2023-07-31 01:25:00|34960.4|34902.3|34968.5|34907.8|34968.8|34907.8|34958.9|34899.3|167
1690767000000|2023-07-31 01:30:00|34968.8|34906.8|34969.6|34910.2|34980.4|34913.1|34961.8|34900.1|534
1690767300000|2023-07-31 01:35:00|34973.4|34910|34954.1|34893.3|34973.8|34910|34947.7|34885|492
1690767600000|2023-07-31 01:40:00|34958.4|34893.8|34966.5|34904.8|34969.5|34907.3|34953.6|34891.6|475
1690767900000|2023-07-31 01:45:00|34966.4|34904.7|34970.8|34908.9|34979.9|34914|34963.3|34899.9|398
1690768200000|2023-07-31 01:50:00|34970.7|34908.8|34986.7|34926.7|34987.8|34926.7|34967.1|34906|374
1690768500000|2023-07-31 01:55:00|34986.8|34926.8|34995.3|34934.3|34995.5|34934.7|34978.4|34919.9|386
1690768800000|2023-07-31 02:00:00|34995.5|34934.5|34998.2|34938.5|35029.3|34968.4|34994.1|34932.8|586
1690769100000|2023-07-31 02:05:00|34998.3|34938.1|34992.6|34932.1|35011.5|34951.2|34978.5|34923.7|495
1690769400000|2023-07-31 02:10:00|34992.5|34932.2|34991.2|34931.4|35001.5|34941.4|34989.7|34931.1|462
1690769700000|2023-07-31 02:15:00|34991.1|34931.3|34995.1|34936.7|35000.2|34941.2|34990.6|34931.1|393
1690770000000|2023-07-31 02:20:00|34995|34936.9|34994|34933.4|34996.2|34937|34991|34932.3|238
1690770300000|2023-07-31 02:25:00|34993.9|34933.3|35008.3|34947.9|35011.6|34952.6|34991.6|34933.2|374
1690770600000|2023-07-31 02:30:00|35007.4|34949.6|35010|34952.9|35021.6|34961.5|35005|34948.6|434
1690770900000|2023-07-31 02:35:00|35010.1|34952.8|35011.7|34952.8|35014.2|34956.4|35006.5|34950.7|407
1690771200000|2023-07-31 02:40:00|35011.5|34952.9|35000.4|34940.1|35013.3|34954.4|34992.7|34928.7|441
1690771500000|2023-07-31 02:45:00|35001.1|34940.8|35005.7|34949.7|35009.4|34951.2|34997.7|34940.2|409
1690771800000|2023-07-31 02:50:00|35005.6|34950.8|34995.7|34934.1|35010.3|34951.7|34985.1|34923.3|477
1690772100000|2023-07-31 02:55:00|34995.9|34934.4|34993.9|34934.4|34997.6|34938.1|34991.7|34933.1|207
1690772400000|2023-07-31 03:00:00|34992.3|34934.6|34999.7|34932.6|35007.9|34943|34980.6|34907.8|683
1690772700000|2023-07-31 03:05:00|34999.4|34933.8|34996.3|34932.5|35006.9|34938.1|34988.3|34919.1|376
1690773000000|2023-07-31 03:10:00|34996.5|34931.1|34923|34840.1|35000.4|34935.9|34918.5|34833.3|458
1690773300000|2023-07-31 03:15:00|34923.2|34840|34911.4|34831.7|34923.4|34840.4|34901.7|34821|676
1690773600000|2023-07-31 03:20:00|34913.1|34833.8|34899.8|34818.5|34922|34844.5|34898.7|34817.9|988
1690773900000|2023-07-31 03:25:00|34908.1|34827.8|34909.3|34834.2|34921.6|34843.4|34894.3|34816.3|1058
1690774200000|2023-07-31 03:30:00|34909.1|34833.7|34907.2|34829.8|34916.4|34843.6|34891.1|34813.6|1079
1690774500000|2023-07-31 03:35:00|34912.4|34837.3|34933.2|34852.8|34935.5|34855|34890.4|34812.6|1093
1690774800000|2023-07-31 03:40:00|34933.5|34852.2|34951.9|34873.4|34963.9|34879.9|34915.4|34832.1|1103
1690775100000|2023-07-31 03:45:00|34956.1|34874.3|34967|34889|34973.8|34893.9|34945.5|34862.8|1077
1690775400000|2023-07-31 03:50:00|34967.7|34889.7|34981.5|34900.1|34985.6|34906.5|34961.7|34881.8|968
1690775700000|2023-07-31 03:55:00|34981.3|34901.5|34981|34909.1|34985.6|34909.6|34966.4|34888.2|584
1690776000000|2023-07-31 04:00:00|34980.9|34908.8|34985.1|34912|34986.6|34912.9|34980.5|34905.5|346
1690776300000|2023-07-31 04:05:00|34985.4|34912.1|34983.4|34910.2|34988.7|34915.4|34983.3|34910.1|230
1690776600000|2023-07-31 04:10:00|34983.3|34910.1|34984.8|34911.4|34987.8|34914|34983.3|34907.3|333
1690776900000|2023-07-31 04:15:00|34984.9|34911.2|34987|34914.6|34988|34916.8|34983.7|34910.5|261
1690777200000|2023-07-31 04:20:00|34987.1|34916|34987.4|34915.3|34987.6|34916.3|34982.5|34909.9|303
1690777500000|2023-07-31 04:25:00|34987.6|34915.5|35004.1|34900.6|35005.8|34920.5|34985.7|34900.6|351
1690777800000|2023-07-31 04:30:00|35004.7|34900.7|34995.4|34924.5|35018.5|34932.7|34980.9|34892|969
1690778100000|2023-07-31 04:35:00|34992.3|34921.6|34989|34920.6|34998.4|34927.5|34978.8|34906.8|457
1690778400000|2023-07-31 04:40:00|34988.7|34920.7|34987.9|34919.9|34990.3|34923.7|34983.1|34916|234
1690778700000|2023-07-31 04:45:00|34986.7|34920|34995.6|34926.5|34996.2|34927.4|34985.1|34917.1|340
1690779000000|2023-07-31 04:50:00|34995.4|34926.6|34996.9|34928.8|34999|34930.7|34990.1|34921.9|326
1690779300000|2023-07-31 04:55:00|34997.2|34928.7|35001.1|34933.7|35002.2|34934.6|34994|34926.6|389
1690779600000|2023-07-31 05:00:00|35001.2|34935.4|34994.3|34933|35001.2|34938.8|34988.7|34930.9|561
1690779900000|2023-07-31 05:05:00|34994.6|34933.2|34995.2|34933.6|34999.2|34938.6|34991.6|34931|588
1690780200000|2023-07-31 05:10:00|34995.3|34933.7|34974.8|34915.7|34996.8|34938.2|34962.3|34903|578
1690780500000|2023-07-31 05:15:00|34975.4|34916.2|34981.8|34924.2|34991.9|34930.1|34960.1|34901.6|614
1690780800000|2023-07-31 05:20:00|34981.7|34923.9|34983.5|34923.6|34986.6|34926.2|34979.1|34920.3|487
1690781100000|2023-07-31 05:25:00|34983.4|34923.5|34990.3|34930.2|34990.3|34930.2|34982.1|34923.1|476
1690781400000|2023-07-31 05:30:00|34990.9|34930.9|34991.5|34929.5|35001|34940.9|34983.5|34922.3|1037
1690781700000|2023-07-31 05:35:00|34987.9|34930.1|34993.9|34936.6|35006|34945.9|34980.3|34918.6|1116
1690782000000|2023-07-31 05:40:00|34995.6|34937.9|35003.8|34946.6|35009.4|34951.3|34987.3|34930.7|1116
1690782300000|2023-07-31 05:45:00|35004.7|34947.3|34992.6|34931.2|35010.2|34952.1|34989.4|34929.4|1095
1690782600000|2023-07-31 05:50:00|34992.4|34930.9|34997.4|34932|35003.5|34943.8|34981.3|34916.3|1099
1690782900000|2023-07-31 05:55:00|34997.2|34932.1|34965.1|34900.3|35003.1|34937.3|34957.9|34897.4|1005
1690783200000|2023-07-31 06:00:00|34964.5|34908.2|34939.9|34889.9|34983.5|34933.5|34938|34888|843
1690783500000|2023-07-31 06:05:00|34939.8|34889.8|34920.5|34870.5|34948.9|34905.1|34913|34863|796
1690783800000|2023-07-31 06:10:00|34925.5|34875.5|34879.4|34829.4|34928.4|34878.4|34879.4|34829.4|656
1690784100000|2023-07-31 06:15:00|34879.5|34829.5|34906.2|34856.2|34911.4|34861.4|34878.5|34828.5|606
1690784400000|2023-07-31 06:20:00|34906.3|34856.3|34930.4|34880.4|34930.8|34880.8|34904.9|34854.9|470
1690784700000|2023-07-31 06:25:00|34930.3|34880.3|34924.7|34874.7|34935.5|34885.5|34920.7|34870.7|361
1690785000000|2023-07-31 06:30:00|34924.6|34874.6|34924.8|34874.8|34928.4|34878.4|34918.2|34868.2|419
1690785300000|2023-07-31 06:35:00|34925.4|34875.4|34974|34924|34975.6|34925.6|34918.6|34868.6|415
1690785600000|2023-07-31 06:40:00|34972.6|34922.6|34965.5|34945.5|34979|34952.4|34947.4|34897.4|741
1690785900000|2023-07-31 06:45:00|34965.3|34945.3|34984.4|34934.4|35002.4|34952.4|34945|34925|696
1690786200000|2023-07-31 06:50:00|34984.5|34934.5|34977|34957|34996.8|34957|34970.4|34934|604
1690786500000|2023-07-31 06:55:00|34976.9|34956.9|34985.3|34965.3|35001.7|34981.7|34975.2|34955.2|557
1690786800000|2023-07-31 07:00:00|34985.1|34965.1|35016.4|34996.4|35027.1|35007.1|34970|34950|726
1690787100000|2023-07-31 07:05:00|35016.6|34996.6|35030.3|35010.3|35034|35014|35011.6|34991.6|562
1690787400000|2023-07-31 07:10:00|35030.2|35010.2|34971.1|34951.1|35030.4|35010.4|34967.4|34947.4|604
1690787700000|2023-07-31 07:15:00|34971.6|34951.6|34959.4|34939.4|34972.3|34952.3|34923.4|34903.4|671
1690788000000|2023-07-31 07:20:00|34959|34939|34936.6|34916.6|34972.1|34952.1|34936.3|34916.3|566
1690788300000|2023-07-31 07:25:00|34936.7|34916.7|34968.9|34948.9|34978.2|34958.2|34926.5|34906.5|556
1690788600000|2023-07-31 07:30:00|34968.7|34948.7|34958.3|34938.3|34973.3|34953.3|34940.7|34920.7|491
1690788900000|2023-07-31 07:35:00|34958.2|34938.2|34988.5|34968.5|34996.9|34976.9|34957.5|34937.5|535
1690789200000|2023-07-31 07:40:00|34988.6|34968.6|34996.1|34976.1|34998.5|34978.5|34985.3|34965.3|484
1690789500000|2023-07-31 07:45:00|34996.4|34976.4|34995.3|34975.3|35008|34988|34995.3|34975.3|428
1690789800000|2023-07-31 07:50:00|34995.1|34975.1|34979.3|34959.3|34999.8|34979.8|34974.7|34954.7|445
1690790100000|2023-07-31 07:55:00|34979|34959|34980.9|34960.9|34982.2|34962.2|34970|34950|431
1690790400000|2023-07-31 08:00:00|34980.3|34960.3|35004.3|34984.3|35024.6|35004.6|34979.8|34959.8|679
1690790700000|2023-07-31 08:05:00|35004.8|34984.8|35019.3|34999.3|35019.6|34999.6|34994.4|34974.4|533
1690791000000|2023-07-31 08:10:00|35019.4|34999.4|35014.3|34994.3|35032.6|35012.6|35013.2|34993.2|451
1690791300000|2023-07-31 08:15:00|35013.8|34993.8|35021.8|35001.8|35024.7|35004.7|34988.5|34968.5|474
1690791600000|2023-07-31 08:20:00|35021.6|35001.6|35026.1|35006.1|35027.1|35007.1|35012.7|34992.7|423
1690791900000|2023-07-31 08:25:00|35026.8|35006.8|35014.6|34994.6|35030.8|35010.8|35014.5|34994.5|510
1690792200000|2023-07-31 08:30:00|35014.4|34994.4|35022.6|35002.6|35043.8|35016.7|35003.6|34975|600
1690792500000|2023-07-31 08:35:00|35022.4|35002.4|35015.6|34995.6|35032.9|35012.9|35002.3|34982.3|615
1690792800000|2023-07-31 08:40:00|35015.8|34995.8|35006.9|34986.9|35019.9|34999.9|35000.5|34980.5|582
1690793100000|2023-07-31 08:45:00|35006.5|34986.5|34957.1|34937.1|35007.3|34987.3|34955.2|34935.2|473
1690793400000|2023-07-31 08:50:00|34957.2|34937.2|34908.5|34888.5|34964.5|34944.5|34908.1|34888.1|535
1690793700000|2023-07-31 08:55:00|34908.6|34888.6|34929.3|34909.3|34938.5|34918.5|34895.1|34875.1|661
1690794000000|2023-07-31 09:00:00|34928.4|34908.4|34938.6|34918.6|34952.3|34932.3|34923.6|34903.6|726
1690794300000|2023-07-31 09:05:00|34938.4|34918.4|34923.1|34903.1|34948.6|34928.6|34917.8|34897.8|490
1690794600000|2023-07-31 09:10:00|34923|34903|34945.2|34925.2|34950.4|34930.4|34912.7|34892.7|495
1690794900000|2023-07-31 09:15:00|34945.1|34925.1|34950.2|34930.2|34955.7|34935.7|34944.1|34924.1|452
1690795200000|2023-07-31 09:20:00|34950.5|34930.5|34967.8|34947.8|34976|34956|34943.8|34923.8|417
1690795500000|2023-07-31 09:25:00|34967.9|34947.9|34973.3|34953.3|34978.7|34958.7|34964.1|34944.1|370
1690795800000|2023-07-31 09:30:00|34973.4|34953.4|34959.8|34939.8|34981.7|34961.7|34957|34937|386
1690796100000|2023-07-31 09:35:00|34959.6|34939.6|34950.5|34930.5|34962.7|34942.7|34946.2|34926.2|393
1690796400000|2023-07-31 09:40:00|34951.4|34931.4|34959.2|34939.2|34963.3|34943.3|34949.1|34929.1|393
1690796700000|2023-07-31 09:45:00|34959|34939|34955.1|34935.1|34960.2|34940.2|34950.8|34930.8|411
1690797000000|2023-07-31 09:50:00|34955.2|34935.2|34961.4|34941.4|34963.4|34943.4|34953.1|34933.1|365
1690797300000|2023-07-31 09:55:00|34961.5|34941.5|34961|34941|34973.1|34953.1|34956.7|34936.7|500
1690797600000|2023-07-31 10:00:00|34962.3|34942.3|34968.8|34948.8|34978.4|34958.4|34947.5|34927.5|613
1690797900000|2023-07-31 10:05:00|34968.9|34948.9|34966|34946|34977|34957|34964.8|34944.8|355
1690798200000|2023-07-31 10:10:00|34965.5|34945.5|34949.8|34929.8|34965.8|34945.8|34948.8|34928.8|276
1690798500000|2023-07-31 10:15:00|34949.7|34929.7|34959.5|34939.5|34960.8|34940.8|34943.4|34923.4|359
1690798800000|2023-07-31 10:20:00|34960.1|34940.1|34947.7|34927.7|34963.5|34943.5|34947.4|34927.4|347
1690799100000|2023-07-31 10:25:00|34948|34928|34932.5|34912.5|34948.4|34928.4|34926.9|34906.9|417
1690799400000|2023-07-31 10:30:00|34932.6|34912.6|34949|34929|34952.6|34932.6|34930.8|34910.8|329
1690799700000|2023-07-31 10:35:00|34948.5|34928.5|34954.1|34934.1|34956.6|34936.6|34941.3|34921.3|394
1690800000000|2023-07-31 10:40:00|34954.5|34934.5|34950.2|34930.2|34960|34940|34946.7|34926.7|607
1690800300000|2023-07-31 10:45:00|34950|34930|34946.9|34926.9|34959.3|34939.3|34937.3|34917.3|408
1690800600000|2023-07-31 10:50:00|34947|34927|34966.1|34946.1|34968.1|34948.1|34936.3|34916.3|488
1690800900000|2023-07-31 10:55:00|34965.5|34945.5|34959|34939|34972.4|34952.4|34958.2|34938.2|389
1690801200000|2023-07-31 11:00:00|34958.6|34938.6|34939.6|34919.6|34968.1|34948.1|34930.9|34910.9|583
1690801500000|2023-07-31 11:05:00|34939.4|34919.4|34962.4|34942.4|34965.2|34945.2|34939.3|34919.3|558
1690801800000|2023-07-31 11:10:00|34962.6|34942.6|34962.2|34942.2|34971.7|34951.7|34953.6|34933.6|567
1690802100000|2023-07-31 11:15:00|34962.4|34942.4|34979.8|34959.8|34987.2|34967.2|34961.7|34941.7|498
1690802400000|2023-07-31 11:20:00|34979.7|34959.7|34977.1|34957.1|34982.6|34962.6|34971|34951|435
1690802700000|2023-07-31 11:25:00|34977.6|34957.6|34977.4|34957.4|34986.5|34966.5|34971.5|34951.5|476
1690803000000|2023-07-31 11:30:00|34978|34958|34993.8|34973.8|34996|34976|34966.5|34946.5|411
1690803300000|2023-07-31 11:35:00|34993.6|34973.6|34990.2|34970.2|34995.5|34975.5|34986.9|34966.9|281
1690803600000|2023-07-31 11:40:00|34990|34970|35005.4|34985.4|35006.3|34986.3|34983.2|34963.2|443
1690803900000|2023-07-31 11:45:00|35005.8|34985.8|35007.2|34987.2|35009.1|34989.1|35000.5|34980.5|374
1690804200000|2023-07-31 11:50:00|35007.1|34987.1|35025.9|35005.9|35049.6|35029.6|35007.1|34987.1|503
1690804500000|2023-07-31 11:55:00|35025.8|35005.8|35036.3|35016.3|35038.4|35018.4|35019.8|34999.8|505
1690804800000|2023-07-31 12:00:00|35035.8|35015.8|35074.9|35054.9|35099.5|35079.5|35033.9|35013.9|603
1690805100000|2023-07-31 12:05:00|35074.8|35054.8|35114.2|35094.2|35114.3|35094.3|35074.7|35054.7|541
1690805400000|2023-07-31 12:10:00|35116.6|35096.6|35118.5|35098.5|35130.1|35110.1|35111.8|35091.8|530
1690805700000|2023-07-31 12:15:00|35118.3|35098.3|35113|35093|35122.9|35102.9|35089.8|35049.7|480
1690806000000|2023-07-31 12:20:00|35111.7|35091.7|35092.7|35072.7|35113.9|35093.9|35092.3|35072.3|472
1690806300000|2023-07-31 12:25:00|35092.5|35072.5|35082.4|35062.4|35098.4|35078.4|35082.4|35062.4|340
1690806600000|2023-07-31 12:30:00|35082.6|35062.6|35064.4|35044.4|35082.7|35062.7|35057.1|35037.1|477
1690806900000|2023-07-31 12:35:00|35064.5|35044.5|35040.1|35020.1|35074.6|35054.6|35033.3|35013.3|476
1690807200000|2023-07-31 12:40:00|35039.7|35019.7|35063|35043|35073.7|35053.7|35037.2|35017.2|537
1690807500000|2023-07-31 12:45:00|35064.1|35044.1|35073.5|35053.5|35078.6|35058.6|35057|35037|476
1690807800000|2023-07-31 12:50:00|35072.5|35052.5|35056.7|35036.7|35086.5|35066.5|35042.6|35012.7|533
1690808100000|2023-07-31 12:55:00|35057.4|35037.4|35103.5|35083.5|35104.2|35084.2|35056.3|35036.3|442
1690808400000|2023-07-31 13:00:00|35103.4|35083.4|35103|35083|35113.1|35093.1|35096.1|35076.1|554
1690808700000|2023-07-31 13:05:00|35103.3|35083.3|35099.4|35079.4|35107.8|35087.8|35087|35067|476
1690809000000|2023-07-31 13:10:00|35099.6|35079.6|35090.1|35070.1|35106.2|35086.2|35087.9|35067.9|491
1690809300000|2023-07-31 13:15:00|35089.6|35069.6|35135.9|35115.9|35141.3|35121.3|35088.5|35068.5|613
1690809600000|2023-07-31 13:20:00|35136|35116|35128|35108|35140.7|35120.7|35117|35097|583
1690809900000|2023-07-31 13:25:00|35127.9|35107.9|35145.3|35125.3|35157.5|35137.5|35124.3|35104.3|547
1690810200000|2023-07-31 13:30:00|35144.3|35124.3|35127.2|35107.2|35145.3|35125.3|35123.9|35103.9|565
1690810500000|2023-07-31 13:35:00|35127.4|35107.4|35127.6|35107.6|35143.2|35123.2|35121|35101|641
1690810800000|2023-07-31 13:40:00|35126.8|35106.8|35137.3|35087.3|35141.1|35110.4|35119.6|35079.2|673
1690811100000|2023-07-31 13:45:00|35136.2|35086.2|35104.2|35084.2|35137.1|35100.1|35076.6|35056.6|729
1690811400000|2023-07-31 13:50:00|35104.4|35084.4|35129.3|35109.3|35142.1|35122.1|35100.4|35080.4|608
1690811700000|2023-07-31 13:55:00|35129.8|35109.8|35135.1|35115.1|35147.5|35127.5|35129.8|35109.8|681
1690812000000|2023-07-31 14:00:00|35134.8|35114.8|35117.5|35097.5|35156.7|35136.7|35110.7|35077.9|760
1690812300000|2023-07-31 14:05:00|35117.3|35097.3|35121.4|35101.4|35131.8|35111.8|35111.6|35091.6|600
1690812600000|2023-07-31 14:10:00|35121.5|35101.5|35110.4|35090.4|35121.6|35101.6|35101.6|35081.6|655
1690812900000|2023-07-31 14:15:00|35111.5|35091.5|35110.1|35090.1|35114.4|35094.4|35098.8|35078.8|583
1690813200000|2023-07-31 14:20:00|35110|35090|35113.3|35093.3|35121.7|35101.7|35108.3|35088.3|579
1690813500000|2023-07-31 14:25:00|35112.7|35092.7|35107.2|35087.2|35118.8|35098.8|35088.6|35068.6|610
1690813800000|2023-07-31 14:30:00|35106.3|35086.3|35100.2|35080.2|35106.3|35086.3|35063.2|35043.2|643
1690814100000|2023-07-31 14:35:00|35099.5|35079.5|35110.6|35090.6|35116.7|35096.7|35090.5|35070.5|586
1690814400000|2023-07-31 14:40:00|35110.9|35090.9|35099.8|35079.8|35117.6|35097.6|35091.6|35071.6|633
1690814700000|2023-07-31 14:45:00|35098.8|35078.8|35107.6|35087.6|35110.7|35090.7|35095.8|35075.8|628
1690815000000|2023-07-31 14:50:00|35107.7|35087.7|35108|35088|35127.9|35107.9|35101.7|35081.7|697
1690815300000|2023-07-31 14:55:00|35107.7|35087.7|35117.9|35097.9|35120.6|35100.6|35099.2|35079.2|803
1690815600000|2023-07-31 15:00:00|35118.3|35098.3|35112.8|35092.8|35134.5|35114.5|35103.5|35083.5|810
1690815900000|2023-07-31 15:05:00|35111.9|35091.9|35104.4|35084.4|35112.4|35092.4|35098.7|35078.7|526
1690816200000|2023-07-31 15:10:00|35104.2|35084.2|35110.7|35090.7|35114.1|35094.1|35102.5|35082.5|525
1690816500000|2023-07-31 15:15:00|35110.5|35090.5|35129.1|35109.1|35173.9|35137.1|35107.5|35087.5|609
1690816800000|2023-07-31 15:20:00|35129.4|35109.4|35120|35100|35130|35110|35106.2|35086.2|559
1690817100000|2023-07-31 15:25:00|35119.9|35099.9|35100.4|35080.4|35120.9|35100.9|35100.1|35080.1|445
1690817400000|2023-07-31 15:30:00|35100.7|35080.7|35093.6|35073.6|35114.4|35082.2|35092.4|35064.1|495
1690817700000|2023-07-31 15:35:00|35093.3|35073.3|35119.8|35069.8|35120.1|35077.3|35085.8|35057.3|716
1690818000000|2023-07-31 15:40:00|35118.4|35068.4|35098.5|35078.5|35131.2|35096.4|35096.1|35067.2|533
1690818300000|2023-07-31 15:45:00|35098.8|35078.8|35100.7|35080.7|35103.8|35083.8|35094.9|35074.9|460
1690818600000|2023-07-31 15:50:00|35100.6|35080.6|35106.1|35086.1|35111.7|35091.7|35096.1|35076.1|446
1690818900000|2023-07-31 15:55:00|35106.2|35086.2|35113.8|35093.8|35113.8|35093.8|35105.6|35085.6|463
1690819200000|2023-07-31 16:00:00|35113.1|35093.1|35114.5|35094.5|35116|35096|35105.8|35085.8|393
1690819500000|2023-07-31 16:05:00|35114.6|35094.6|35127.4|35107.4|35127.6|35107.6|35114.6|35094.6|366
1690819800000|2023-07-31 16:10:00|35127.5|35107.5|35134.5|35114.5|35146.4|35126.4|35127.4|35107.4|391
1690820100000|2023-07-31 16:15:00|35134.4|35114.4|35138.3|35118.3|35138.5|35118.5|35129.5|35109.5|352
1690820400000|2023-07-31 16:20:00|35138.1|35118.1|35138.4|35118.4|35142.8|35122.8|35133.8|35113.8|279
1690820700000|2023-07-31 16:25:00|35138.5|35118.5|35140.2|35120.2|35142.3|35122.3|35135.4|35115.4|292
1690821000000|2023-07-31 16:30:00|35140.4|35120.4|35147.5|35127.5|35150.7|35130.7|35137.1|35117.1|265
1690821300000|2023-07-31 16:35:00|35147.3|35127.3|35162|35142|35164|35144|35147.1|35127.1|350
1690821600000|2023-07-31 16:40:00|35161.9|35141.9|35188.2|35138.2|35204.3|35171.2|35158.8|35137.9|466
1690821900000|2023-07-31 16:45:00|35188.6|35138.6|35194.2|35144.2|35195|35155|35169.2|35133.8|424
1690822200000|2023-07-31 16:50:00|35194.1|35144.1|35194.6|35144.6|35197.4|35147.4|35190.4|35140.4|285
1690822500000|2023-07-31 16:55:00|35194.7|35144.7|35188.8|35138.8|35202.4|35152.4|35183.6|35133.6|505
1690822800000|2023-07-31 17:00:00|35191|35141|35208.7|35158.7|35210.8|35160.8|35188.6|35138.6|544
1690823100000|2023-07-31 17:05:00|35208.1|35158.1|35205.2|35155.2|35209.8|35159.8|35196.9|35146.9|498
1690823400000|2023-07-31 17:10:00|35205.1|35155.1|35190.4|35140.4|35210.7|35160.7|35188.7|35138.7|555
1690823700000|2023-07-31 17:15:00|35190.6|35140.6|35191.1|35141.1|35201|35151|35189.8|35139.8|624
1690824000000|2023-07-31 17:20:00|35191.2|35141.2|35176.1|35126.1|35195.8|35145.8|35175.3|35125.3|390
1690824300000|2023-07-31 17:25:00|35175.9|35125.9|35183.6|35133.6|35185.6|35135.6|35169.5|35119.5|583
1690824600000|2023-07-31 17:30:00|35183.5|35133.5|35183.3|35133.3|35186.6|35136.6|35175.9|35125.9|946
1690824900000|2023-07-31 17:35:00|35183.2|35133.2|35184|35134|35191.2|35141.2|35181.9|35131.9|972
1690825200000|2023-07-31 17:40:00|35183.7|35133.7|35185.2|35135.2|35188.1|35138.1|35181|35131|1028
1690825500000|2023-07-31 17:45:00|35186.2|35136.2|35175.4|35125.4|35187.1|35137.1|35170.2|35120.2|582
1690825800000|2023-07-31 17:50:00|35174.9|35124.9|35184.2|35134.2|35185.7|35135.7|35174.9|35124.9|379
1690826100000|2023-07-31 17:55:00|35184.1|35134.1|35185.9|35135.9|35189.7|35139.7|35179.6|35129.6|457
1690826400000|2023-07-31 18:00:00|35186.7|35136.7|35189.4|35139.4|35193|35143|35181.2|35131.2|394
1690826700000|2023-07-31 18:05:00|35189.6|35139.6|35200.7|35150.7|35200.7|35150.7|35185.7|35135.7|378
1690827000000|2023-07-31 18:10:00|35201.4|35151.4|35199.2|35149.2|35201.9|35151.9|35198.7|35148.7|260
1690827300000|2023-07-31 18:15:00|35199.1|35149.1|35181.2|35131.2|35199.1|35149.1|35177.4|35127.4|384
1690827600000|2023-07-31 18:20:00|35181.3|35131.3|35182.3|35132.3|35186|35136|35178.8|35128.8|300
1690827900000|2023-07-31 18:25:00|35182.4|35132.4|35191.8|35141.8|35191.8|35141.8|35182.3|35132.3|307
1690828200000|2023-07-31 18:30:00|35191.9|35141.9|35199.8|35149.8|35200.9|35150.9|35191.1|35141.1|329
1690828500000|2023-07-31 18:35:00|35201.4|35151.4|35195.9|35145.9|35202|35152|35191.1|35141.1|286
1690828800000|2023-07-31 18:40:00|35194.3|35144.3|35194.7|35144.7|35197.3|35147.3|35189.8|35139.8|229
1690829100000|2023-07-31 18:45:00|35194.5|35144.5|35197.1|35147.1|35198.8|35148.8|35192.2|35142.2|241
1690829400000|2023-07-31 18:50:00|35197.3|35147.3|35201.9|35151.9|35202.3|35152.3|35192.2|35142.2|308
1690829700000|2023-07-31 18:55:00|35201.5|35151.5|35207.2|35157.2|35210.2|35160.2|35199.1|35149.1|342
1690830000000|2023-07-31 19:00:00|35207.1|35157.1|35218|35168|35221|35171|35203.5|35153.5|496
1690830300000|2023-07-31 19:05:00|35218.2|35168.2|35225.6|35175.6|35228.8|35178.8|35214.6|35164.6|415
1690830600000|2023-07-31 19:10:00|35226|35176|35226.9|35176.9|35228.7|35178.7|35224|35174|478
1690830900000|2023-07-31 19:15:00|35227.2|35177.2|35229.3|35179.3|35230.5|35180.5|35226.1|35176.1|296
1690831200000|2023-07-31 19:20:00|35229.1|35179.1|35223.2|35173.2|35229.9|35179.9|35220.9|35170.9|324
1690831500000|2023-07-31 19:25:00|35223.5|35173.5|35230.1|35180.1|35232.4|35182.4|35221.2|35171.2|410
1690831800000|2023-07-31 19:30:00|35230.2|35180.2|35232.6|35182.6|35242.3|35192.3|35230.2|35180.2|439
1690832100000|2023-07-31 19:35:00|35232.7|35182.7|35235.5|35185.5|35237.5|35187.5|35231.7|35181.7|278
1690832400000|2023-07-31 19:40:00|35235.6|35185.6|35235.9|35185.9|35236.7|35186.7|35234.3|35184.3|429
1690832700000|2023-07-31 19:45:00|35235.7|35185.7|35236|35186|35240|35190|35232.5|35182.5|514
1690833000000|2023-07-31 19:50:00|35235.9|35185.9|35236.9|35186.3|35239.6|35187.7|35232.2|35182.2|535
1690833300000|2023-07-31 19:55:00|35236.7|35186|35234.7|35184.7|35240.4|35190.4|35234.2|35184|470
1690833600000|2023-07-31 20:00:00|35232.6|35180.4|35240.7|35190|35241.5|35190|35231.9|35180.4|337
1690833900000|2023-07-31 20:05:00|35240.6|35189.8|35244.3|35194.3|35249.8|35199.4|35239.8|35189.2|332
1690834200000|2023-07-31 20:10:00|35244.4|35194.4|35243.6|35193.6|35248.9|35196.4|35241|35191|185
1690834500000|2023-07-31 20:15:00|35243.3|35193.3|35240.8|35190.8|35246.2|35194.2|35240.8|35190.8|171
1690834800000|2023-07-31 20:20:00|35240.9|35190.9|35243.1|35192.8|35245.4|35193.6|35239.7|35189.7|154
1690835100000|2023-07-31 20:25:00|35243.4|35192.9|35239.7|35189.5|35243.7|35193.7|35239.4|35187.6|219
1690835400000|2023-07-31 20:30:00|35240.3|35188.5|35246.7|35187|35251.8|35200.6|35239.8|35185.5|214
1690835700000|2023-07-31 20:35:00|35246.6|35186.8|35245.7|35181|35246.6|35192.6|35242|35181|184
1690836000000|2023-07-31 20:40:00|35245.9|35181.3|35246|35182.9|35246.7|35185.7|35242.5|35180|137
1690836300000|2023-07-31 20:45:00|35245.9|35182.7|35246.3|35173.2|35251.9|35182.7|35237.7|35173|206
1690836600000|2023-07-31 20:50:00|35246.4|35173.3|35253|35166.7|35256.8|35175.7|35242.6|35151|553
1690836900000|2023-07-31 20:55:00|35252.8|35166.4|35263.1|35143.1|35281|35187.3|35245.2|35140.3|377
1690837200000|2023-07-31 21:00:00|35262|35142|35277.1|35157.1|35277.1|35157.1|35262|35142|45
1690837500000|2023-07-31 21:05:00|35282.3|35162.3|35277.1|35157.1|35282.3|35162.3|35277|35157|64
1690837800000|2023-07-31 21:10:00|35277.3|35157.3|35277|35157|35278.3|35158.3|35276.1|35156.1|55
1690838100000|2023-07-31 21:15:00|35276.9|35156.9|35275.6|35155.6|35277.3|35157.3|35275.6|35155.6|30
1690838400000|2023-07-31 21:20:00|35275.8|35155.8|35274|35154|35275.8|35155.8|35273|35153|16
1690838700000|2023-07-31 21:25:00|35273.7|35153.7|35267.5|35147.5|35278.5|35158.5|35267.4|35147.4|84
1690839000000|2023-07-31 21:30:00|35267.6|35147.6|35270.5|35150.5|35272.2|35152.2|35267.4|35147.4|137
1690839300000|2023-07-31 21:35:00|35270.6|35150.6|35271.2|35151.2|35271.6|35151.6|35270.4|35150.4|50
1690839600000|2023-07-31 21:40:00|35271.5|35151.5|35271.7|35151.7|35272.4|35152.4|35263.9|35143.9|194
1690839900000|2023-07-31 21:45:00|35271.6|35151.6|35270.3|35150.3|35276.2|35156.2|35268|35148|220
1690840200000|2023-07-31 21:50:00|35270.4|35150.4|35269.7|35149.7|35273.6|35153.6|35264.6|35144.6|181
1690840500000|2023-07-31 21:55:00|35268.9|35148.9|35262|35142|35276.9|35156.9|35258.8|35138.8|194
1690840800000|2023-07-31 22:00:00|35261.8|35141.8|35263.3|35143.3|35270.6|35150.6|35257.8|35139.7|158
1690841100000|2023-07-31 22:05:00|35263.6|35143.6|35263.6|35149.2|35275.4|35156.3|35251|35137.6|171
1690841400000|2023-07-31 22:10:00|35263.5|35149.1|35264.2|35144.2|35274.3|35156.3|35256.6|35143.6|193
1690841700000|2023-07-31 22:15:00|35264|35144|35258.7|35138.7|35264.4|35144.4|35258.7|35138.7|300
1690842000000|2023-07-31 22:20:00|35259.7|35139.7|35261.9|35141.9|35265.3|35145.3|35255.8|35135.8|288
1690842300000|2023-07-31 22:25:00|35262.3|35142.3|35258.8|35138.8|35267.7|35147.7|35257|35137|208
1690842600000|2023-07-31 22:30:00|35258.9|35138.9|35268.8|35148.8|35269.6|35149.6|35258.2|35138.2|225
1690842900000|2023-07-31 22:35:00|35267.7|35147.7|35263.9|35143.9|35272.7|35152.7|35262.3|35142.3|209
1690843200000|2023-07-31 22:40:00|35263.6|35143.6|35269.9|35149.9|35273.8|35153.8|35262.5|35142.5|302
1690843500000|2023-07-31 22:45:00|35270|35150|35267.3|35147.3|35276.2|35156.2|35262.5|35142.5|199
1690843800000|2023-07-31 22:50:00|35268|35148|35270.3|35150.3|35276.1|35156.1|35260.7|35142.4|133
1690844100000|2023-07-31 22:55:00|35270.2|35150.2|35263.3|35143.3|35275.1|35155.1|35262.9|35142.9|86
1690844400000|2023-07-31 23:00:00|35263|35143|35272.2|35152.2|35273.3|35153.3|35262.2|35142.2|148
1690844700000|2023-07-31 23:05:00|35272.1|35152.1|35265.5|35150.4|35274.8|35154.8|35264.7|35148.6|116
1690845000000|2023-07-31 23:10:00|35272.9|35152.9|35272.9|35152.9|35275.5|35155.5|35264.3|35149.8|107
1690845300000|2023-07-31 23:15:00|35272.8|35152.8|35264.5|35148.7|35275.1|35155.1|35264.1|35148.5|103
1690845600000|2023-07-31 23:20:00|35266|35152.5|35266.7|35148|35274.2|35154.8|35263.7|35147|161
1690845900000|2023-07-31 23:25:00|35271.2|35154.1|35269.9|35157.3|35281.6|35163|35262.1|35149.1|166
1690846200000|2023-07-31 23:30:00|35269.7|35157.2|35264.9|35154.2|35281.6|35161.6|35262.8|35149.6|195
1690846500000|2023-07-31 23:35:00|35264.8|35154.1|35272.4|35162.4|35277.3|35162.7|35261.8|35149|179
1690846800000|2023-07-31 23:40:00|35271.5|35162.3|35254.7|35183.2|35285.1|35183.4|35251.7|35156.6|449
1690847100000|2023-07-31 23:45:00|35250.7|35183.6|35252|35182.7|35257.3|35184.2|35248.5|35180.6|233
1690847400000|2023-07-31 23:50:00|35248.7|35182.8|35248|35184.1|35256.4|35186.8|35247|35179.7|234
1690847700000|2023-07-31 23:55:00|35248.5|35184|35259.2|35195|35259.5|35196.3|35241.1|35182.1|196
1690848000000|2023-08-01 00:00:00|35259|35195.1|35262.2|35195|35297.8|35212|35254.3|35189.7|438
1690848300000|2023-08-01 00:05:00|35262.1|35194.9|35262.3|35196.7|35263.2|35198.1|35251.3|35188|313
1690848600000|2023-08-01 00:10:00|35263.3|35196.8|35279.3|35218.3|35286.2|35219|35256.2|35194|388
1690848900000|2023-08-01 00:15:00|35279.8|35218.2|35276.4|35209.3|35283.6|35218.9|35270.3|35207.2|318
1690849200000|2023-08-01 00:20:00|35276.1|35210.6|35276.1|35215.2|35280.9|35215.2|35269.7|35209.3|208
1690849500000|2023-08-01 00:25:00|35276.2|35215.3|35288.3|35227.7|35296.9|35230.3|35276.2|35212.3|313
1690849800000|2023-08-01 00:30:00|35287.8|35227.6|35284.1|35224.1|35291.2|35227.6|35281.3|35220.2|289
1690850100000|2023-08-01 00:35:00|35284|35223|35292.4|35226.3|35293.2|35228.2|35282.5|35221.4|238
1690850400000|2023-08-01 00:40:00|35292.5|35226.5|35291.9|35226.8|35294.4|35233.3|35284.9|35223.7|204
1690850700000|2023-08-01 00:45:00|35291.8|35226.7|35289.8|35228.8|35291.9|35231|35281.4|35224.6|256
1690851000000|2023-08-01 00:50:00|35289.9|35229|35298.1|35235.7|35298.1|35236.2|35283.8|35227.7|395
1690851300000|2023-08-01 00:55:00|35298.5|35236|35295.6|35238.5|35301.3|35240.9|35288.9|35231.9|349
1690851600000|2023-08-01 01:00:00|35295.7|35238.6|35303|35240|35304.6|35242.5|35295.7|35238|296
1690851900000|2023-08-01 01:05:00|35303.2|35239.9|35296.8|35236.6|35303.2|35244.1|35288.8|35233.2|259
1690852200000|2023-08-01 01:10:00|35297.5|35236.7|35297.5|35234.3|35305.3|35240.9|35291.7|35233|237
1690852500000|2023-08-01 01:15:00|35297.8|35234.4|35295.7|35235.6|35300.3|35241.4|35289.8|35233.6|281
1690852800000|2023-08-01 01:20:00|35295.6|35235.5|35297.7|35243|35303|35243.9|35291.5|35235.5|220
1690853100000|2023-08-01 01:25:00|35298|35242.9|35302.7|35242|35306.2|35243.8|35296.1|35237|244
1690853400000|2023-08-01 01:30:00|35303.2|35242.2|35301.9|35240.5|35306.1|35244.1|35297.7|35236|367
1690853700000|2023-08-01 01:35:00|35302|35240.6|35298.5|35242.8|35302.4|35242.9|35293.9|35237.4|287
1690854000000|2023-08-01 01:40:00|35298.6|35242.7|35309|35240.2|35312.8|35247|35295.6|35235|373
1690854300000|2023-08-01 01:45:00|35310.6|35240.1|35301.4|35245.8|35318.8|35253.2|35300.2|35240.1|423
1690854600000|2023-08-01 01:50:00|35301.5|35245.9|35306.3|35245.8|35307.5|35248.1|35301.5|35244.8|243
1690854900000|2023-08-01 01:55:00|35305.8|35245.7|35309|35248.1|35309.9|35249.9|35299.8|35243.6|314
1690855200000|2023-08-01 02:00:00|35309.1|35248.2|35308.6|35248.4|35315.4|35255.6|35304.6|35248.1|315
1690855500000|2023-08-01 02:05:00|35308.5|35248.1|35305.3|35250.7|35310.2|35251.1|35301|35246.3|328
1690855800000|2023-08-01 02:10:00|35305|35250.6|35312.2|35251.6|35313.4|35254|35304.7|35249.1|316
1690856100000|2023-08-01 02:15:00|35312.3|35251.7|35307.6|35252.5|35313.1|35253.8|35301.1|35245.9|228
1690856400000|2023-08-01 02:20:00|35307.7|35252.8|35324.9|35264.6|35324.9|35264.6|35305|35249.3|318
1690856700000|2023-08-01 02:25:00|35325.1|35264.7|35318.2|35257.8|35325.2|35264.7|35312.4|35255.7|288
1690857000000|2023-08-01 02:30:00|35318.8|35257.7|35317.5|35262.2|35322.7|35262.5|35312.4|35255.9|283
1690857300000|2023-08-01 02:35:00|35317.1|35262.3|35315.9|35255.6|35322|35262.3|35310.4|35255|306
1690857600000|2023-08-01 02:40:00|35316.2|35255.5|35314.4|35259.3|35318.7|35259.3|35312.1|35255.4|218
1690857900000|2023-08-01 02:45:00|35314.1|35259.1|35319.9|35259.2|35320.2|35260.2|35312.2|35256.5|241
1690858200000|2023-08-01 02:50:00|35319.7|35259|35316.8|35256.7|35321.6|35262.2|35313.9|35256.7|235
1690858500000|2023-08-01 02:55:00|35312.2|35256.8|35306.5|35251.7|35318.5|35259.4|35305.6|35250|209
1690858800000|2023-08-01 03:00:00|35310.5|35251.5|35305.4|35244.2|35315.1|35255.2|35304.6|35243.7|321
1690859100000|2023-08-01 03:05:00|35305.6|35244.1|35303.7|35243.2|35308.4|35247.6|35298.7|35242|294
1690859400000|2023-08-01 03:10:00|35299.3|35243.1|35303.2|35246.9|35309.1|35248|35297.7|35241.7|396
1690859700000|2023-08-01 03:15:00|35302.2|35246.4|35301|35239.3|35307.9|35246.7|35295.6|35238.5|427
1690860000000|2023-08-01 03:20:00|35302.1|35239.8|35295.2|35239|35302.4|35242|35294.4|35238.6|370
1690860300000|2023-08-01 03:25:00|35295|35238.9|35304.3|35243.7|35304.6|35245.4|35295|35238.1|341
1690860600000|2023-08-01 03:30:00|35304.7|35243.8|35304.3|35248.7|35308.4|35248.7|35298.6|35243.3|174
1690860900000|2023-08-01 03:35:00|35304.4|35248.8|35311.3|35250|35311.6|35251.3|35303.7|35247.3|203
1690861200000|2023-08-01 03:40:00|35311.7|35250.1|35307.3|35252.4|35312.7|35252.6|35304.9|35245.5|253
1690861500000|2023-08-01 03:45:00|35307.4|35253.2|35311.6|35251.9|35312.3|35253.3|35304.4|35248.2|237
1690861800000|2023-08-01 03:50:00|35311.5|35251.8|35308|35253.3|35314.4|35256.2|35306.9|35251.8|243
1690862100000|2023-08-01 03:55:00|35307.7|35253.1|35309.5|35250.9|35312.4|35253.5|35305.7|35250.7|291
1690862400000|2023-08-01 04:00:00|35309.7|35251|35316.6|35256.6|35317.4|35257.9|35306.4|35251|200
1690862700000|2023-08-01 04:05:00|35311.8|35256.5|35311.5|35257.1|35317.4|35258|35309.5|35254.1|229
1690863000000|2023-08-01 04:10:00|35311.9|35257.2|35317.4|35257.1|35320.2|35259|35311.5|35256.3|238
1690863300000|2023-08-01 04:15:00|35316.9|35256.8|35317.9|35263.4|35322.2|35263.4|35312.4|35256.8|263
1690863600000|2023-08-01 04:20:00|35321.9|35262.7|35312.4|35258.8|35321.9|35262.8|35312.4|35257.7|219
1690863900000|2023-08-01 04:25:00|35312.7|35258.4|35326.3|35256.1|35326.9|35263.8|35312.4|35247.2|282
1690864200000|2023-08-01 04:30:00|35326|35256|35313.3|35247.2|35333.7|35256|35304.7|35206.1|745
1690864500000|2023-08-01 04:35:00|35313.7|35247.3|35314|35254.1|35317.5|35257.8|35306.5|35246.5|346
1690864800000|2023-08-01 04:40:00|35314.4|35254.3|35312.3|35249.9|35318.1|35257.9|35306.7|35248.3|313
1690865100000|2023-08-01 04:45:00|35312.2|35250.9|35306.6|35249|35312.6|35251.1|35303.8|35245|223
1690865400000|2023-08-01 04:50:00|35310.1|35248.9|35303.6|35246.4|35310.5|35248.9|35298.3|35238.5|268
1690865700000|2023-08-01 04:55:00|35303.8|35246.2|35305|35233.3|35313.2|35248.7|35298.7|35233.3|349
1690866000000|2023-08-01 05:00:00|35305.1|35233.2|35294.3|35238.2|35312.4|35252.6|35293|35233.2|475
1690866300000|2023-08-01 05:05:00|35294.4|35238.3|35296.6|35246|35301.3|35246.5|35290.7|35234.5|290
1690866600000|2023-08-01 05:10:00|35296.7|35246.1|35304.8|35252.8|35307.1|35254.8|35295.4|35243.4|286
1690866900000|2023-08-01 05:15:00|35304.9|35252.6|35303.6|35253.4|35306|35255.1|35301.6|35249.7|348
1690867200000|2023-08-01 05:20:00|35303.9|35253.5|35293.3|35241.2|35306.4|35255.1|35291.9|35239.4|379
1690867500000|2023-08-01 05:25:00|35293.2|35241.1|35258.8|35208.8|35305.6|35255.3|35258.5|35208.5|529
1690867800000|2023-08-01 05:30:00|35258.7|35208.7|35260.4|35210.4|35262.3|35212.3|35256.9|35206.9|379
1690868100000|2023-08-01 05:35:00|35260.2|35210.2|35265.9|35215.9|35268.4|35218.4|35259.3|35209.3|337
1690868400000|2023-08-01 05:40:00|35266.1|35216.1|35277.6|35227.4|35277.6|35227.5|35266|35216|304
1690868700000|2023-08-01 05:45:00|35277.7|35227.5|35274.4|35224.4|35291.6|35241.6|35263.2|35212.9|626
1690869000000|2023-08-01 05:50:00|35274|35224|35280|35230|35288.8|35238.8|35271.3|35221.3|483
1690869300000|2023-08-01 05:55:00|35280.8|35228.3|35251.2|35199.2|35280.8|35229|35240.4|35186.6|614
1690869600000|2023-08-01 06:00:00|35252.6|35202.6|35272.6|35222.6|35272.7|35222.7|35239.8|35189.8|840
1690869900000|2023-08-01 06:05:00|35270.5|35220.5|35249.5|35229.5|35270.9|35230.4|35241.3|35200.5|374
1690870200000|2023-08-01 06:10:00|35249.6|35229.6|35300.3|35280.3|35304|35284|35249.6|35229.6|398
1690870500000|2023-08-01 06:15:00|35300.4|35280.4|35314.3|35294.3|35322.1|35302.1|35299|35279|313
1690870800000|2023-08-01 06:20:00|35314.2|35294.2|35358.4|35338.4|35386.7|35354.2|35312.7|35292.7|351
1690871100000|2023-08-01 06:25:00|35358.9|35338.9|35365.8|35315.8|35379.7|35339.1|35357.9|35314.2|343
1690871400000|2023-08-01 06:30:00|35366.4|35316.4|35342.4|35322.4|35374.2|35343.2|35342.4|35293.9|414
1690871700000|2023-08-01 06:35:00|35344.4|35324.4|35324.9|35304.9|35345.8|35325.8|35323.1|35303.1|420
1690872000000|2023-08-01 06:40:00|35324.8|35304.8|35332|35312|35334.8|35314.8|35320|35300|359
1690872300000|2023-08-01 06:45:00|35331.9|35311.9|35338.4|35318.4|35340|35320|35330.2|35310.2|328
1690872600000|2023-08-01 06:50:00|35338.3|35318.3|35318.4|35298.4|35338.3|35318.3|35312.9|35292.9|397
1690872900000|2023-08-01 06:55:00|35318.1|35298.1|35335.7|35281.4|35335.8|35308.9|35309.7|35277.9|404
1690873200000|2023-08-01 07:00:00|35335.8|35281.7|35376.6|35356.6|35384.9|35364.9|35320.2|35278.5|649
1690873500000|2023-08-01 07:05:00|35376.7|35356.7|35437.4|35417.4|35439.7|35419.7|35373.6|35353.6|607
1690873800000|2023-08-01 07:10:00|35437.5|35417.5|35440.8|35420.8|35453.2|35433.2|35431.1|35411.1|589
1690874100000|2023-08-01 07:15:00|35440.7|35420.7|35415.8|35395.8|35444.1|35424.1|35414.5|35394.5|567
1690874400000|2023-08-01 07:20:00|35415.9|35395.9|35405.5|35385.5|35430|35410|35399.9|35379.9|543
1690874700000|2023-08-01 07:25:00|35405.2|35385.2|35430.7|35410.7|35435.4|35415.4|35379.7|35359.7|655
1690875000000|2023-08-01 07:30:00|35429.9|35409.9|35444.7|35424.7|35446.9|35426.9|35428.9|35408.9|511
1690875300000|2023-08-01 07:35:00|35445|35425|35457|35437|35463.2|35443.2|35426|35406|512
1690875600000|2023-08-01 07:40:00|35457.8|35437.8|35462.2|35442.2|35483.6|35463.6|35452.6|35432.6|570
1690875900000|2023-08-01 07:45:00|35462.9|35442.9|35519.3|35499.3|35521.4|35501.4|35434.9|35414.9|577
1690876200000|2023-08-01 07:50:00|35515|35495|35536.1|35516.1|35541.1|35521.1|35507.5|35487.5|585
1690876500000|2023-08-01 07:55:00|35549.9|35499.9|35548.6|35528.6|35564.1|35544.1|35525.7|35499.9|646
1690876800000|2023-08-01 08:00:00|35547.9|35527.9|35606.6|35586.6|35613.5|35593.5|35547.2|35527.2|640
1690877100000|2023-08-01 08:05:00|35599.8|35579.8|35590.8|35570.8|35621.9|35601.9|35589.8|35569.8|497
1690877400000|2023-08-01 08:10:00|35590.9|35570.9|35577.6|35557.6|35595.5|35575.5|35573.9|35553.9|443
1690877700000|2023-08-01 08:15:00|35577.7|35557.7|35542.3|35522.3|35582.9|35562.9|35542.2|35518.4|482
1690878000000|2023-08-01 08:20:00|35542.2|35522.2|35553.8|35533.8|35573.2|35543.2|35495.1|35475.1|679
1690878300000|2023-08-01 08:25:00|35553.3|35533.3|35505.6|35485.6|35562.2|35542.2|35505.4|35485.4|502
1690878600000|2023-08-01 08:30:00|35505.4|35485.4|35513.7|35493.7|35516.1|35496.1|35491.4|35471.4|593
1690878900000|2023-08-01 08:35:00|35514.1|35494.1|35526.8|35506.8|35544.7|35524.7|35501.6|35481.6|634
1690879200000|2023-08-01 08:40:00|35527.3|35507.3|35524.4|35504.4|35548.3|35528.3|35518.7|35498.7|513
1690879500000|2023-08-01 08:45:00|35524.5|35504.5|35485.9|35465.9|35524.5|35504.5|35482.2|35462.2|570
1690879800000|2023-08-01 08:50:00|35483.9|35463.9|35500.8|35480.8|35508.5|35488.5|35461.3|35441.3|473
1690880100000|2023-08-01 08:55:00|35500.7|35480.7|35534.1|35484.1|35552.7|35508.2|35491.5|35471.5|528
1690880400000|2023-08-01 09:00:00|35534.2|35484.2|35492.7|35472.7|35538.4|35501.3|35479.1|35450.6|688
1690880700000|2023-08-01 09:05:00|35491.8|35471.8|35470.2|35450.2|35491.9|35471.9|35470.2|35450.2|507
1690881000000|2023-08-01 09:10:00|35470.3|35450.3|35497.7|35477.7|35498.8|35478.8|35459.8|35439.8|439
1690881300000|2023-08-01 09:15:00|35497.5|35477.5|35527.8|35507.8|35545.8|35525.8|35490.2|35470.2|544
1690881600000|2023-08-01 09:20:00|35528.3|35508.3|35473.8|35453.8|35531.3|35511.3|35470.4|35450.4|503
1690881900000|2023-08-01 09:25:00|35474.1|35454.1|35482|35462|35489.9|35469.9|35466.9|35446.9|493
1690882200000|2023-08-01 09:30:00|35482.1|35462.1|35446.6|35426.6|35484.5|35464.5|35445.2|35425.2|473
1690882500000|2023-08-01 09:35:00|35447.3|35427.3|35448.4|35428.4|35457|35437|35447.3|35427.3|353
1690882800000|2023-08-01 09:40:00|35448.5|35428.5|35422.6|35402.6|35449.2|35429.2|35420.1|35400.1|518
1690883100000|2023-08-01 09:45:00|35424.2|35404.2|35411.6|35391.6|35442.1|35422.1|35411.6|35391.6|446
1690883400000|2023-08-01 09:50:00|35411.5|35391.5|35429.9|35409.9|35430.2|35410.2|35405.4|35385.4|451
1690883700000|2023-08-01 09:55:00|35429.8|35409.8|35419.1|35399.1|35431.8|35411.8|35397.8|35377.8|465
1690884000000|2023-08-01 10:00:00|35419.2|35399.2|35422|35402|35439|35419|35410.8|35390.8|536
1690884300000|2023-08-01 10:05:00|35421.9|35401.9|35445.2|35425.2|35454.2|35434.2|35421.9|35401.9|413
1690884600000|2023-08-01 10:10:00|35445.5|35425.5|35456.3|35436.3|35467.3|35447.3|35442.2|35422.2|438
1690884900000|2023-08-01 10:15:00|35456.4|35436.4|35470|35450|35508.2|35488.2|35456.3|35436.3|476
1690885200000|2023-08-01 10:20:00|35469.7|35449.7|35491.9|35471.9|35528.2|35508.2|35468.2|35448.2|566
1690885500000|2023-08-01 10:25:00|35492|35472|35527.1|35477.1|35535|35498.4|35486.2|35459.6|618
1690885800000|2023-08-01 10:30:00|35527.8|35477.8|35525.1|35505.1|35535.8|35510.3|35517.9|35477.8|630
1690886100000|2023-08-01 10:35:00|35525.3|35505.3|35517.9|35497.9|35528.8|35508.8|35513.8|35493.8|549
1690886400000|2023-08-01 10:40:00|35517.8|35497.8|35546.6|35496.6|35548.1|35501.4|35506.2|35486.2|385
1690886700000|2023-08-01 10:45:00|35546.5|35496.5|35498.3|35478.3|35566.8|35534.7|35491.9|35471.9|516
1690887000000|2023-08-01 10:50:00|35498.6|35478.6|35482.1|35462.1|35498.6|35478.6|35473.6|35453.6|497
1690887300000|2023-08-01 10:55:00|35482.3|35462.3|35469|35449|35482.7|35462.7|35459.1|35439.1|514
1690887600000|2023-08-01 11:00:00|35469.3|35449.3|35462.2|35442.2|35475.6|35455.6|35449.8|35429.8|509
1690887900000|2023-08-01 11:05:00|35463.9|35443.9|35472.3|35452.3|35474.7|35454.7|35463.9|35443.9|476
1690888200000|2023-08-01 11:10:00|35472.5|35452.5|35474.2|35454.2|35475.8|35455.8|35463.3|35443.3|517
1690888500000|2023-08-01 11:15:00|35474.3|35454.3|35475.6|35455.6|35476|35456|35469.7|35449.7|410
1690888800000|2023-08-01 11:20:00|35475.5|35455.5|35473.8|35453.8|35494.3|35474.3|35473.3|35453.3|484
1690889100000|2023-08-01 11:25:00|35473.7|35453.7|35471.3|35451.3|35475.6|35455.6|35470.2|35450.2|186
1690889400000|2023-08-01 11:30:00|35460.2|35440.2|35465.1|35445.1|35471.5|35451.5|35460.2|35440.2|401
1690889700000|2023-08-01 11:35:00|35465.2|35445.2|35471.4|35451.4|35477.9|35457.9|35461.8|35441.8|392
1690890000000|2023-08-01 11:40:00|35471.5|35451.5|35469.3|35449.3|35482.4|35462.4|35465.2|35445.2|418
1690890300000|2023-08-01 11:45:00|35469.4|35449.4|35461.5|35441.5|35470.7|35450.7|35461|35441|381
1690890600000|2023-08-01 11:50:00|35461.4|35441.4|35480.2|35460.2|35485.6|35465.6|35461|35441|456
1690890900000|2023-08-01 11:55:00|35477.9|35457.9|35480.1|35460.1|35489.4|35469.4|35474.2|35454.2|521
1690891200000|2023-08-01 12:00:00|35478.7|35458.7|35473.3|35453.3|35492.2|35472.2|35472.2|35452.2|570
1690891500000|2023-08-01 12:05:00|35472.9|35452.9|35495.8|35475.8|35496.9|35476.9|35471.5|35451.5|526
1690891800000|2023-08-01 12:10:00|35495.7|35475.7|35537.5|35517.5|35542.4|35522.4|35493.6|35473.6|512
1690892100000|2023-08-01 12:15:00|35537.4|35517.4|35515.6|35495.6|35540.5|35520.5|35513.8|35493.8|558
1690892400000|2023-08-01 12:20:00|35516.2|35496.2|35538.2|35518.2|35544.6|35524.6|35513.6|35493.6|644
1690892700000|2023-08-01 12:25:00|35538|35518|35547.5|35527.5|35551.9|35531.9|35536.1|35516.1|559
1690893000000|2023-08-01 12:30:00|35548.7|35528.7|35528|35508|35565.6|35545.6|35528|35508|612
1690893300000|2023-08-01 12:35:00|35526.5|35506.5|35531.9|35511.9|35540.3|35520.3|35521.7|35501.7|580
1690893600000|2023-08-01 12:40:00|35530.6|35510.6|35514.8|35494.8|35531.5|35511.5|35514.6|35494.6|494
1690893900000|2023-08-01 12:45:00|35515.7|35495.7|35537.3|35517.3|35537.5|35517.5|35500.8|35480.8|597
1690894200000|2023-08-01 12:50:00|35537|35517|35590.8|35570.8|35591.4|35571.4|35536.7|35516.7|610
1690894500000|2023-08-01 12:55:00|35591.3|35571.3|35576.6|35556.6|35603|35583|35576.6|35556.6|614
1690894800000|2023-08-01 13:00:00|35576.3|35556.3|35586.2|35566.2|35606.1|35586.1|35572.4|35552.4|792
1690895100000|2023-08-01 13:05:00|35586.3|35566.3|35548.9|35528.9|35593.1|35573.1|35548.9|35528.9|659
1690895400000|2023-08-01 13:10:00|35548.6|35528.6|35523.6|35503.6|35553.3|35533.3|35523.2|35503.2|587
1690895700000|2023-08-01 13:15:00|35523|35503|35524.8|35504.8|35531.6|35511.6|35498.5|35478.5|621
1690896000000|2023-08-01 13:20:00|35524.9|35504.9|35519.8|35499.8|35548.6|35528.6|35514.4|35494.4|663
1690896300000|2023-08-01 13:25:00|35519.9|35499.9|35487.4|35467.4|35522.5|35502.5|35486.5|35466.5|588
1690896600000|2023-08-01 13:30:00|35487.3|35467.3|35494.9|35474.9|35505.2|35485.2|35483.7|35463.7|717
1690896900000|2023-08-01 13:35:00|35494.7|35474.7|35468.5|35448.5|35500|35480|35462.3|35442.3|584
1690897200000|2023-08-01 13:40:00|35468.9|35448.9|35476.9|35397.5|35478|35455.3|35449.6|35387.2|540
1690897500000|2023-08-01 13:45:00|35478|35398.2|35418.1|35398.1|35478|35423.8|35415.5|35393.4|744
1690897800000|2023-08-01 13:50:00|35417|35397|35418.9|35398.9|35437.4|35417.4|35414.8|35394.8|662
1690898100000|2023-08-01 13:55:00|35414.9|35394.9|35453.5|35382.2|35454.5|35410.9|35405|35358.5|622
1690898400000|2023-08-01 14:00:00|35451.1|35377.8|35398.1|35378.1|35451.1|35378.4|35368.3|35315.5|1017
1690898700000|2023-08-01 14:05:00|35398.3|35378.3|35434.4|35414.4|35462.6|35442.6|35392.7|35372.7|884
1690899000000|2023-08-01 14:10:00|35434.5|35414.5|35498.8|35478.8|35500.9|35480.9|35431.8|35411.8|827
1690899300000|2023-08-01 14:15:00|35499|35479|35499.3|35479.3|35525.6|35505.6|35487.2|35467.2|710
1690899600000|2023-08-01 14:20:00|35499|35479|35489.5|35469.5|35513.9|35493.9|35483.8|35463.8|639
1690899900000|2023-08-01 14:25:00|35490.1|35470.1|35492.8|35472.8|35509.1|35489.1|35489.9|35469.9|660
1690900200000|2023-08-01 14:30:00|35493.7|35473.7|35495.5|35475.5|35498.5|35478.5|35484.7|35464.7|644
1690900500000|2023-08-01 14:35:00|35495.6|35475.6|35460.5|35440.5|35495.6|35475.6|35459.2|35439.2|735
1690900800000|2023-08-01 14:40:00|35461.1|35441.1|35445.4|35425.4|35461.1|35441.1|35421.4|35401.4|814
1690901100000|2023-08-01 14:45:00|35445.2|35425.2|35452.1|35432.1|35470.9|35450.9|35441.8|35421.8|847
1690901400000|2023-08-01 14:50:00|35452.6|35432.6|35414|35394|35454|35434|35405.4|35385.4|821
1690901700000|2023-08-01 14:55:00|35413.9|35393.9|35425.9|35405.9|35433.9|35413.9|35413.3|35393.3|882
1690902000000|2023-08-01 15:00:00|35425.8|35405.8|35429.2|35409.2|35432.4|35412.4|35407.4|35387.4|742
1690902300000|2023-08-01 15:05:00|35428.7|35408.7|35433.2|35413.2|35437.9|35417.9|35421.3|35401.3|648
1690902600000|2023-08-01 15:10:00|35431.9|35411.9|35426.1|35406.1|35438|35418|35400.8|35380.8|624
1690902900000|2023-08-01 15:15:00|35426.8|35406.8|35439.6|35419.6|35443.1|35423.1|35422.5|35402.5|532
1690903200000|2023-08-01 15:20:00|35440.4|35420.4|35451.4|35431.4|35451.6|35431.6|35439.7|35419.7|506
1690903500000|2023-08-01 15:25:00|35451.3|35431.3|35448.6|35428.6|35452.8|35432.8|35438.4|35418.4|397
1690903800000|2023-08-01 15:30:00|35448.3|35428.3|35448.6|35428.6|35456.3|35436.3|35440.9|35420.9|628
1690904100000|2023-08-01 15:35:00|35448.5|35428.5|35454.6|35404.6|35467.6|35432.6|35439|35403.7|854
1690904400000|2023-08-01 15:40:00|35454.3|35404.3|35445.3|35425.3|35457.9|35427.5|35431.6|35402|469
1690904700000|2023-08-01 15:45:00|35445.2|35425.2|35438.9|35418.9|35450.1|35430.1|35436.5|35416.5|537
1690905000000|2023-08-01 15:50:00|35439.1|35419.1|35431.3|35411.3|35439.2|35419.2|35430.5|35410.5|455
1690905300000|2023-08-01 15:55:00|35431.4|35411.4|35429.7|35409.7|35433.3|35413.3|35426.8|35406.8|473
1690905600000|2023-08-01 16:00:00|35429.2|35409.2|35434|35384|35438.8|35409.8|35419.2|35382.9|414
1690905900000|2023-08-01 16:05:00|35434.6|35384.6|35430.3|35380.3|35435.2|35385.2|35426.7|35376.7|427
1690906200000|2023-08-01 16:10:00|35430.5|35380.5|35425|35375|35432.4|35382.4|35422.3|35372.3|270
1690906500000|2023-08-01 16:15:00|35424.9|35374.9|35405.5|35355.5|35425.7|35375.7|35405.2|35355.2|340
1690906800000|2023-08-01 16:20:00|35405.6|35355.6|35414.9|35364.9|35414.9|35364.9|35400.1|35350.1|437
1690907100000|2023-08-01 16:25:00|35414.8|35364.8|35423.2|35373.2|35423.4|35373.4|35412.9|35362.9|473
1690907400000|2023-08-01 16:30:00|35423.3|35373.3|35423.4|35373.4|35431.5|35381.5|35422.2|35372.2|444
1690907700000|2023-08-01 16:35:00|35423.2|35373.2|35411.8|35391.8|35423.6|35392.2|35407.6|35367.9|385
1690908000000|2023-08-01 16:40:00|35411.7|35391.7|35412.2|35392.2|35414.9|35394.9|35409.3|35389.3|388
1690908300000|2023-08-01 16:45:00|35412.4|35392.4|35422.3|35402.3|35422.4|35402.4|35411.7|35391.7|353
1690908600000|2023-08-01 16:50:00|35422.1|35402.1|35413.9|35393.9|35423.3|35403.3|35413.8|35393.8|283
1690908900000|2023-08-01 16:55:00|35414|35394|35410.6|35390.6|35419.2|35399.2|35408.8|35388.8|384
1690909200000|2023-08-01 17:00:00|35410.7|35390.7|35398.7|35378.7|35410.7|35390.7|35397.9|35377.9|378
1690909500000|2023-08-01 17:05:00|35398.8|35378.8|35406.9|35386.9|35407.2|35387.2|35396.9|35376.9|299
1690909800000|2023-08-01 17:10:00|35407.5|35387.5|35421.3|35401.3|35423.4|35403.4|35403.8|35383.8|288
1690910100000|2023-08-01 17:15:00|35421.4|35401.4|35413.7|35393.7|35425.3|35405.3|35405.3|35385.3|447
1690910400000|2023-08-01 17:20:00|35413.4|35393.4|35439.2|35419.2|35441.3|35421.3|35413|35393|570
1690910700000|2023-08-01 17:25:00|35438.8|35418.8|35434|35414|35440.2|35420.2|35433.3|35413.3|339
1690911000000|2023-08-01 17:30:00|35434.1|35414.1|35442.8|35422.8|35442.8|35422.8|35433.8|35413.8|218
1690911300000|2023-08-01 17:35:00|35442.7|35422.7|35442.7|35422.7|35443.7|35423.7|35438.2|35418.2|190
1690911600000|2023-08-01 17:40:00|35442.9|35422.9|35443.1|35423.1|35443.7|35423.7|35439.9|35419.9|189
1690911900000|2023-08-01 17:45:00|35443.2|35423.2|35441.4|35421.4|35443.5|35423.5|35439.6|35419.6|211
1690912200000|2023-08-01 17:50:00|35441.7|35421.7|35444.1|35424.1|35446.4|35426.4|35439|35419|245
1690912500000|2023-08-01 17:55:00|35443.8|35423.8|35454|35434|35456.5|35436.5|35441.9|35421.9|310
1690912800000|2023-08-01 18:00:00|35453.9|35433.9|35444.6|35424.6|35453.9|35433.9|35442.5|35422.5|460
1690913100000|2023-08-01 18:05:00|35443.7|35423.7|35436.2|35416.2|35446.2|35426.2|35435.2|35415.2|491
1690913400000|2023-08-01 18:10:00|35436|35416|35425.9|35405.9|35439|35419|35422.2|35402.2|458
1690913700000|2023-08-01 18:15:00|35425.5|35405.5|35422.7|35402.7|35426.1|35406.1|35419.6|35399.6|539
1690914000000|2023-08-01 18:20:00|35422.3|35402.3|35428.5|35408.5|35429.4|35409.4|35420.6|35400.6|525
1690914300000|2023-08-01 18:25:00|35428.2|35408.2|35430.2|35410.2|35435.9|35415.9|35426.8|35406.8|472
1690914600000|2023-08-01 18:30:00|35430.3|35410.3|35444.3|35424.3|35444.3|35424.3|35429.6|35409.6|357
1690914900000|2023-08-01 18:35:00|35444|35424|35439.7|35419.7|35444.3|35424.3|35437.1|35417.1|294
1690915200000|2023-08-01 18:40:00|35439.6|35419.6|35436.2|35416.2|35440.8|35420.8|35434.7|35414.7|258
1690915500000|2023-08-01 18:45:00|35436.5|35416.5|35425.2|35405.2|35438.3|35418.3|35421.6|35401.6|317
1690915800000|2023-08-01 18:50:00|35425|35405|35429.1|35409.1|35433.7|35413.7|35423.7|35403.7|327
1690916100000|2023-08-01 18:55:00|35429|35409|35417.3|35397.3|35429.9|35409.9|35417|35397|413
1690916400000|2023-08-01 19:00:00|35417.7|35397.7|35412.1|35392.1|35420.4|35400.4|35408.4|35388.4|555
1690916700000|2023-08-01 19:05:00|35412|35392|35416.4|35396.4|35417.6|35397.6|35409|35389|333
1690917000000|2023-08-01 19:10:00|35416.3|35396.3|35408.2|35388.2|35416.6|35396.6|35407.8|35387.8|269
1690917300000|2023-08-01 19:15:00|35408.4|35388.4|35410.3|35390.3|35411.5|35391.5|35408.4|35388.4|190
1690917600000|2023-08-01 19:20:00|35409.7|35389.7|35404.8|35384.8|35412.8|35392.8|35401.6|35381.6|226
1690917900000|2023-08-01 19:25:00|35404.5|35384.5|35401.5|35381.5|35407.1|35387.1|35398.1|35378.1|264
1690918200000|2023-08-01 19:30:00|35401.4|35381.4|35407.1|35357.1|35414.5|35381.7|35398.2|35354.4|452
1690918500000|2023-08-01 19:35:00|35406.9|35356.9|35396.3|35346.3|35407.3|35357.3|35396|35346|484
1690918800000|2023-08-01 19:40:00|35395.8|35345.8|35398.1|35348.1|35400|35350|35394.7|35344.7|454
1690919100000|2023-08-01 19:45:00|35397.6|35347.6|35399|35349|35399.6|35349.6|35395.7|35345.7|599
1690919400000|2023-08-01 19:50:00|35398.9|35348.9|35389.7|35339.7|35399.9|35349.9|35389|35339|552
1690919700000|2023-08-01 19:55:00|35390.7|35340.7|35394.7|35344.7|35397.8|35347.8|35390.6|35340.6|417
1690920000000|2023-08-01 20:00:00|35394.9|35344.9|35399.6|35349.6|35401.8|35351.8|35394.9|35344.9|321
1690920300000|2023-08-01 20:05:00|35399.3|35349.3|35398.8|35348.8|35400|35350|35396|35346|328
1690920600000|2023-08-01 20:10:00|35398.2|35348.2|35398.4|35348.4|35400.8|35350.8|35396.5|35346.5|409
1690920900000|2023-08-01 20:15:00|35398.5|35348.5|35403.3|35353.3|35404.3|35354.3|35398.1|35348.1|402
1690921200000|2023-08-01 20:20:00|35402.6|35352.6|35398|35348|35404.6|35354.6|35397.3|35347.3|467
1690921500000|2023-08-01 20:25:00|35398.2|35348.2|35396.3|35346.3|35402|35352|35395.1|35345.1|375
1690921800000|2023-08-01 20:30:00|35396|35346|35396.3|35346.3|35399|35349|35395|35345|127
1690922100000|2023-08-01 20:35:00|35396.6|35346.6|35399.3|35349.3|35399.5|35349.5|35396.6|35346.6|213
1690922400000|2023-08-01 20:40:00|35399.5|35349.5|35395.2|35343.7|35400.7|35350.7|35393.6|35343.2|270
1690922700000|2023-08-01 20:45:00|35395.3|35343.8|35394.5|35341.3|35399.4|35344.8|35391.4|35338.1|460
1690923000000|2023-08-01 20:50:00|35394.9|35340.6|35393.4|35334.4|35397|35342.8|35391.1|35334.1|242
1690923300000|2023-08-01 20:55:00|35392|35335.5|35423.2|35303.2|35431.2|35336.4|35390.7|35301.2|392
1690923600000|2023-08-01 21:00:00|35432.9|35312.9|35435|35315|35435|35315|35428|35308|19
1690923900000|2023-08-01 21:05:00|35436.7|35316.7|35439.1|35319.1|35440.3|35320.3|35436.4|35316.4|25
1690924200000|2023-08-01 21:10:00|35440.1|35320.1|35439.3|35319.3|35441|35321|35433.7|35313.7|43
1690924500000|2023-08-01 21:15:00|35439.2|35319.2|35426.1|35306.1|35440.6|35320.6|35414.4|35294.4|245
1690924800000|2023-08-01 21:20:00|35426|35306|35418.5|35298.5|35427.2|35307.2|35405.4|35285.4|223
1690925100000|2023-08-01 21:25:00|35418.6|35298.6|35412.6|35292.6|35419.1|35299.1|35402.3|35282.3|233
1690925400000|2023-08-01 21:30:00|35412.5|35292.5|35407.5|35287.5|35417|35297|35402.5|35282.5|206
1690925700000|2023-08-01 21:35:00|35407.4|35287.4|35400.2|35280.2|35408.3|35288.3|35390.8|35270.8|315
1690926000000|2023-08-01 21:40:00|35400.1|35280.1|35388.6|35268.6|35402|35282|35388.4|35268.4|336
1690926300000|2023-08-01 21:45:00|35390|35270|35388.4|35268.4|35390.9|35270.9|35383.7|35263.7|376
1690926600000|2023-08-01 21:50:00|35388.5|35268.5|35331.5|35211.5|35388.8|35268.8|35330.3|35210.3|515
1690926900000|2023-08-01 21:55:00|35331.4|35211.4|35359|35239|35372|35252|35312.5|35192.5|381
1690927200000|2023-08-01 22:00:00|35373.6|35253.6|35385.1|35265.1|35402.1|35282.1|35364.8|35244.8|702
1690927500000|2023-08-01 22:05:00|35385.2|35265.2|35387.3|35272.1|35393.9|35277.5|35370|35250|676
1690927800000|2023-08-01 22:10:00|35387.1|35271.9|35391.4|35271.4|35411.3|35295.5|35381.3|35264.5|655
1690928100000|2023-08-01 22:15:00|35390.9|35270.9|35375.6|35255.6|35394.1|35274.1|35368.6|35248.6|504
1690928400000|2023-08-01 22:20:00|35376.3|35256.3|35388.2|35268.2|35391.3|35271.3|35376.2|35256.2|432
1690928700000|2023-08-01 22:25:00|35388|35268|35394|35274|35395.5|35275.5|35387.5|35267.5|375
1690929000000|2023-08-01 22:30:00|35393.9|35273.9|35403.4|35283.4|35404.7|35284.7|35390.5|35270.5|303
1690929300000|2023-08-01 22:35:00|35403.8|35283.8|35404.3|35284.3|35405.9|35285.9|35395.7|35275.7|255
1690929600000|2023-08-01 22:40:00|35404.4|35284.4|35394.6|35274.6|35405.7|35285.7|35394|35274|315
1690929900000|2023-08-01 22:45:00|35394.7|35274.7|35389.6|35269.6|35398.6|35278.6|35387.5|35267.5|426
1690930200000|2023-08-01 22:50:00|35389.5|35269.5|35378.2|35258.2|35389.6|35269.6|35376.3|35256.3|283
1690930500000|2023-08-01 22:55:00|35377.9|35257.9|35374.7|35254.7|35379.4|35259.4|35373.6|35253.6|310
1690930800000|2023-08-01 23:00:00|35374.8|35254.8|35380.5|35260.5|35387.1|35269.2|35374.4|35254.4|389
1690931100000|2023-08-01 23:05:00|35380.9|35260.9|35381|35261|35384.6|35266.9|35378.5|35258.9|537
1690931400000|2023-08-01 23:10:00|35381.1|35261.1|35372.2|35252.2|35381.4|35261.4|35370.9|35250.9|431
1690931700000|2023-08-01 23:15:00|35370.7|35250.7|35369.8|35254.9|35375.5|35263.2|35365.6|35249.9|342
1690932000000|2023-08-01 23:20:00|35370|35255.2|35365.5|35247.7|35373.7|35255.9|35358.8|35239.4|426
1690932300000|2023-08-01 23:25:00|35365.4|35247.9|35361.1|35243.4|35366.3|35249.6|35357.7|35242|426
1690932600000|2023-08-01 23:30:00|35361|35243.3|35349.7|35234.4|35363.4|35247.2|35346.7|35231.3|379
1690932900000|2023-08-01 23:35:00|35349.8|35234.3|35355.4|35240.2|35362.7|35244|35348.9|35233.7|438
1690933200000|2023-08-01 23:40:00|35355.5|35240.3|35344.4|35262.7|35360|35262.7|35341.7|35237.9|380
1690933500000|2023-08-01 23:45:00|35344.9|35263.1|35343.3|35263.7|35348.4|35274.4|35337.6|35261.9|508
1690933800000|2023-08-01 23:50:00|35343.5|35263.6|35346.7|35278.1|35346.7|35278.1|35339.1|35262.3|299
1690934100000|2023-08-01 23:55:00|35346.5|35278.2|35352.8|35291.2|35358.8|35291.2|35339.1|35270.6|304
1690934400000|2023-08-02 00:00:00|35352.7|35291.1|35371.9|35307.3|35382.2|35317.4|35352.3|35290.5|592
1690934700000|2023-08-02 00:05:00|35372.1|35307.8|35399.2|35335.6|35401.6|35339.5|35371.8|35306.5|537
1690935000000|2023-08-02 00:10:00|35399.3|35335.7|35354.5|35297.1|35406.7|35346.6|35354.5|35293.7|490
1690935300000|2023-08-02 00:15:00|35354.3|35296.9|35353.4|35300.6|35366.2|35306.8|35351.5|35293.1|465
1690935600000|2023-08-02 00:20:00|35353.8|35300.7|35357.9|35306.3|35361.9|35310.6|35353.4|35300.7|345
1690935900000|2023-08-02 00:25:00|35357.7|35306.5|35356.9|35306.9|35363|35311.9|35356.4|35306|357
1690936200000|2023-08-02 00:30:00|35357|35307|35361.9|35311.1|35362.8|35312.1|35357|35306.5|307
1690936500000|2023-08-02 00:35:00|35362|35310.9|35364.6|35314.6|35367.2|35314.6|35358.6|35308|322
1690936800000|2023-08-02 00:40:00|35364.8|35314.8|35374.5|35317.7|35375.2|35318.5|35364.6|35312.5|341
1690937100000|2023-08-02 00:45:00|35374.7|35317.8|35366|35313|35388.3|35328.6|35366|35313|373
1690937400000|2023-08-02 00:50:00|35366.1|35312.9|35364|35310|35370|35318.9|35363.2|35310|427
1690937700000|2023-08-02 00:55:00|35363.9|35309.8|35379.7|35319.3|35382.2|35321|35358.4|35306.9|404
1690938000000|2023-08-02 01:00:00|35379.8|35319.4|35354.2|35304.2|35393|35326.2|35352.9|35300.6|505
1690938300000|2023-08-02 01:05:00|35354.3|35304.3|35352.8|35301.8|35356.3|35304.6|35347.6|35297.4|302
1690938600000|2023-08-02 01:10:00|35353.2|35301.9|35355.4|35298.9|35355.5|35304.1|35345.1|35294.4|335
1690938900000|2023-08-02 01:15:00|35355.2|35298.7|35352.8|35302|35360.5|35309.9|35352|35298.5|370
1690939200000|2023-08-02 01:20:00|35352.9|35302.1|35350.2|35300.2|35357|35306.4|35349.7|35298.3|380
1690939500000|2023-08-02 01:25:00|35350.3|35300.3|35354|35302.8|35356.5|35304.8|35350.3|35300.3|303
1690939800000|2023-08-02 01:30:00|35355|35302.9|35343.9|35293.9|35355|35304.1|35343.5|35293.5|454
1690940100000|2023-08-02 01:35:00|35344|35294|35320.5|35268.6|35346.4|35296|35320.1|35268.3|551
1690940400000|2023-08-02 01:40:00|35320.6|35268.9|35322.9|35270.6|35325.8|35273.3|35314.7|35264.7|486
1690940700000|2023-08-02 01:45:00|35322.8|35270.4|35338.7|35285.9|35339.1|35286.2|35319.7|35268.9|436
1690941000000|2023-08-02 01:50:00|35338.8|35286|35353.5|35299.4|35353.5|35300.1|35336.1|35285.2|413
1690941300000|2023-08-02 01:55:00|35353.6|35299.6|35372.6|35320.4|35375.8|35321.4|35352.9|35299|485
1690941600000|2023-08-02 02:00:00|35373|35321.1|35384.9|35330.2|35387.4|35333.6|35371.5|35317.9|401
1690941900000|2023-08-02 02:05:00|35385|35330.3|35380.1|35329|35385.3|35330.7|35379.7|35326.7|287
1690942200000|2023-08-02 02:10:00|35379.8|35328.8|35383|35330.1|35390.8|35336.2|35378.5|35326.9|362
1690942500000|2023-08-02 02:15:00|35383.2|35330.2|35387.5|35331.7|35389.3|35333.8|35383.2|35329.9|310
1690942800000|2023-08-02 02:20:00|35386.8|35331.6|35385.6|35333|35389.2|35334.9|35382.6|35328.6|244
1690943100000|2023-08-02 02:25:00|35385.2|35332.9|35387.4|35331.7|35394.4|35338.7|35384.3|35330.2|301
1690943400000|2023-08-02 02:30:00|35388|35332.4|35388.5|35332.3|35390|35334.5|35384.3|35330.4|325
1690943700000|2023-08-02 02:35:00|35388.6|35332.4|35395.2|35338.7|35397.4|35341|35387.3|35332.4|359
1690944000000|2023-08-02 02:40:00|35395.3|35338.6|35398.1|35343.2|35402.5|35343.6|35389.6|35334.6|279
1690944300000|2023-08-02 02:45:00|35397.6|35343.3|35397.6|35340.6|35400.7|35344.9|35394.9|35339.1|364
1690944600000|2023-08-02 02:50:00|35397.5|35340.2|35413.1|35355.2|35416.1|35357.3|35396.4|35339.5|468
1690944900000|2023-08-02 02:55:00|35415.2|35356.3|35404|35346.1|35417.5|35357.6|35401.2|35343|430
1690945200000|2023-08-02 03:00:00|35403.9|35345.7|35407.7|35347.8|35409.4|35350.2|35403.8|35345.1|293
1690945500000|2023-08-02 03:05:00|35407.8|35347.7|35408.6|35347.8|35411|35350.5|35403|35343.8|347
1690945800000|2023-08-02 03:10:00|35408.4|35347.5|35413.5|35354.5|35414.8|35355.5|35404.2|35346.3|435
1690946100000|2023-08-02 03:15:00|35413.4|35354.4|35414.3|35354.7|35419.5|35358.5|35411.3|35349.8|374
1690946400000|2023-08-02 03:20:00|35414.5|35355.1|35419.9|35358.1|35426.1|35361.3|35409.7|35347.7|364
1690946700000|2023-08-02 03:25:00|35420.1|35358.3|35412.4|35352.2|35420.6|35358.6|35411.9|35350.2|298
1690947000000|2023-08-02 03:30:00|35413|35352.9|35417.7|35357.2|35425.4|35363.4|35410.8|35350.9|362
1690947300000|2023-08-02 03:35:00|35417.8|35357.3|35415.6|35354|35417.8|35357.3|35411.4|35349.9|300
1690947600000|2023-08-02 03:40:00|35415.8|35353.8|35425.7|35362.8|35425.7|35363.4|35411|35349.5|352
1690947900000|2023-08-02 03:45:00|35426|35364.8|35432.3|35370.5|35437.4|35375.8|35426|35364.6|453
1690948200000|2023-08-02 03:50:00|35432.2|35370.4|35424|35364.3|35433.8|35373.4|35422.6|35361.3|354
1690948500000|2023-08-02 03:55:00|35423.9|35364.2|35415.5|35354.3|35425.5|35365.8|35415.1|35354.1|284
1690948800000|2023-08-02 04:00:00|35416.8|35355.3|35426.9|35365.5|35432.6|35370.3|35412.7|35351.5|407
1690949100000|2023-08-02 04:05:00|35426.8|35365.4|35426.5|35365|35431.9|35371.8|35426|35364.6|352
1690949400000|2023-08-02 04:10:00|35426.7|35366.9|35430|35368.2|35433.2|35373|35426.7|35366.4|312
1690949700000|2023-08-02 04:15:00|35429.1|35367.6|35431.2|35371.7|35434|35374.4|35426.9|35365.9|235
1690950000000|2023-08-02 04:20:00|35431.1|35369.8|35432.5|35371|35437.7|35377.8|35430.9|35369.8|285
1690950300000|2023-08-02 04:25:00|35432.6|35371.1|35435.7|35367.4|35442.5|35374.2|35430.9|35366.2|301
1690950600000|2023-08-02 04:30:00|35435.9|35367.3|35433|35375.1|35439.5|35382.9|35426.6|35362.4|224
1690950900000|2023-08-02 04:35:00|35431.7|35374.7|35434.9|35378.1|35445.3|35389.1|35430.7|35366.8|733
1690951200000|2023-08-02 04:40:00|35435|35377.8|35425.1|35368.6|35442.4|35385.3|35421.6|35358.7|631
1690951500000|2023-08-02 04:45:00|35424.7|35368.4|35420.7|35352.4|35434.3|35374.8|35416.7|35348.5|390
1690951800000|2023-08-02 04:50:00|35420.9|35352.3|35450.5|35392.6|35455.1|35400|35419.2|35351.5|496
1690952100000|2023-08-02 04:55:00|35450.8|35392.7|35420.1|35366.5|35450.8|35393.3|35417.8|35359.4|627
1690952400000|2023-08-02 05:00:00|35419.7|35366.3|35396.3|35346.3|35419.7|35366.3|35394.1|35344.1|679
1690952700000|2023-08-02 05:05:00|35396.4|35346.4|35397.4|35347.4|35400.4|35350.4|35394.7|35344.7|600
1690953000000|2023-08-02 05:10:00|35397.3|35347.3|35366.7|35316.7|35397.7|35347.7|35364.1|35314.1|620
1690953300000|2023-08-02 05:15:00|35366.8|35316.8|35356.8|35306.8|35369.1|35319.1|35348.3|35298.3|612
1690953600000|2023-08-02 05:20:00|35356.7|35306.7|35393.8|35337.3|35394.2|35338|35354.4|35304|702
1690953900000|2023-08-02 05:25:00|35393.6|35337.6|35364.5|35314.5|35397|35340.6|35358.2|35308.2|514
1690954200000|2023-08-02 05:30:00|35364.4|35314.4|35388.1|35338.1|35389.8|35339.4|35363.4|35312.6|569
1690954500000|2023-08-02 05:35:00|35387.7|35334.9|35381.9|35331.5|35388.2|35338.2|35374.7|35319.6|543
1690954800000|2023-08-02 05:40:00|35381.8|35331.3|35383.7|35333.4|35390.3|35340.3|35372.7|35322.7|549
1690955100000|2023-08-02 05:45:00|35384.1|35333.8|35399.4|35349.4|35400.3|35350.3|35383.7|35330.9|454
1690955400000|2023-08-02 05:50:00|35399.6|35349.6|35387.5|35337.5|35403.6|35353.6|35384.2|35334.2|462
1690955700000|2023-08-02 05:55:00|35387.2|35337.2|35394.8|35339.8|35397.2|35347.2|35386.7|35336.7|677
1690956000000|2023-08-02 06:00:00|35392.7|35342.7|35394.6|35344.6|35403.3|35368.1|35371.9|35337.3|746
1690956300000|2023-08-02 06:05:00|35394.5|35344.5|35389.9|35369.9|35408.3|35372.3|35366.1|35332.8|619
1690956600000|2023-08-02 06:10:00|35391.1|35371.1|35383|35363|35412.8|35378.1|35376.9|35350.8|673
1690956900000|2023-08-02 06:15:00|35384.2|35364.2|35396.9|35376.9|35402.7|35382.7|35380.8|35360.8|499
1690957200000|2023-08-02 06:20:00|35396.8|35376.8|35410.2|35390.2|35419.6|35399.6|35387.7|35367.7|417
1690957500000|2023-08-02 06:25:00|35410.1|35390.1|35428.9|35408.9|35431.2|35409.4|35400.6|35368.4|513
1690957800000|2023-08-02 06:30:00|35428.8|35408.8|35400|35380|35446.6|35426.6|35391.6|35371.6|661
1690958100000|2023-08-02 06:35:00|35400.8|35380.8|35390.5|35370.5|35400.9|35380.9|35378|35358|598
1690958400000|2023-08-02 06:40:00|35389.8|35369.8|35383|35363|35395|35375|35373.9|35353.9|546
1690958700000|2023-08-02 06:45:00|35383.1|35363.1|35381.1|35361.1|35384.1|35364.1|35370.5|35350.5|398
1690959000000|2023-08-02 06:50:00|35381.2|35361.2|35382|35362|35386.8|35366.8|35377|35357|420
1690959300000|2023-08-02 06:55:00|35381.8|35361.8|35415.6|35395.6|35415.6|35395.6|35381.1|35361.1|489
1690959600000|2023-08-02 07:00:00|35417.6|35397.6|35419.3|35399.3|35443.2|35423.2|35410.4|35360.4|734
1690959900000|2023-08-02 07:05:00|35419.4|35399.4|35409.4|35389.4|35423.4|35403.4|35401.9|35381.9|811
1690960200000|2023-08-02 07:10:00|35409.5|35389.5|35402.6|35382.6|35410.7|35390.7|35393|35373|561
1690960500000|2023-08-02 07:15:00|35402.8|35382.8|35411.1|35391.1|35417.3|35397.3|35397.5|35377.5|597
1690960800000|2023-08-02 07:20:00|35411.3|35391.3|35429.6|35409.6|35449.4|35411.3|35406.7|35372|782
1690961100000|2023-08-02 07:25:00|35429.7|35409.7|35427.7|35407.7|35446.3|35411.6|35417.8|35390.7|618
1690961400000|2023-08-02 07:30:00|35427.6|35407.6|35394.4|35374.4|35428|35408|35392.2|35353.4|557
1690961700000|2023-08-02 07:35:00|35394.3|35374.3|35411.6|35391.6|35411.7|35391.7|35384.2|35364.2|599
1690962000000|2023-08-02 07:40:00|35411.5|35391.5|35402.9|35382.9|35413.5|35393.5|35391.1|35371.1|581
1690962300000|2023-08-02 07:45:00|35402.8|35382.8|35415.4|35395.4|35420.1|35400.1|35393.3|35373.3|662
1690962600000|2023-08-02 07:50:00|35415.1|35395.1|35419.9|35399.9|35420.9|35400.9|35396.7|35376.7|774
1690962900000|2023-08-02 07:55:00|35418.3|35398.3|35400.2|35380.2|35421.1|35401.1|35394.6|35374.6|615
1690963200000|2023-08-02 08:00:00|35400.1|35380.1|35408|35388|35410.2|35390.2|35385.1|35365.1|823
1690963500000|2023-08-02 08:05:00|35408.2|35388.2|35451.6|35431.6|35457.7|35437.7|35397.1|35377.1|692
1690963800000|2023-08-02 08:10:00|35451.4|35431.4|35434.4|35414.4|35455.7|35435.7|35428|35408|630
1690964100000|2023-08-02 08:15:00|35434.2|35414.2|35433.3|35383.3|35454.4|35434.4|35424.7|35378.9|637
1690964400000|2023-08-02 08:20:00|35433.2|35383.2|35422.7|35402.7|35438.6|35418.1|35420.7|35379.1|620
1690964700000|2023-08-02 08:25:00|35422.6|35402.6|35418.5|35398.5|35422.7|35402.7|35409.5|35389.5|569
1690965000000|2023-08-02 08:30:00|35418.4|35398.4|35439.8|35419.8|35452.7|35432.7|35415.5|35395.5|584
1690965300000|2023-08-02 08:35:00|35439.9|35419.9|35462.4|35442.4|35471.4|35451.4|35438.5|35418.5|614
1690965600000|2023-08-02 08:40:00|35464.1|35444.1|35466.7|35446.7|35468.5|35448.5|35455.3|35435.3|628
1690965900000|2023-08-02 08:45:00|35466.8|35446.8|35452.3|35432.3|35474.2|35454.2|35444.8|35424.8|526
1690966200000|2023-08-02 08:50:00|35452.2|35432.2|35445.1|35425.1|35457.7|35437.7|35442.1|35422.1|545
1690966500000|2023-08-02 08:55:00|35445.2|35425.2|35446.6|35426.6|35450.5|35430.5|35431.6|35411.6|533
1690966800000|2023-08-02 09:00:00|35446.5|35426.5|35445.5|35425.5|35452.4|35432.4|35433.9|35413.9|517
1690967100000|2023-08-02 09:05:00|35445.4|35425.4|35457.2|35437.2|35458.1|35438.1|35445.4|35425.4|435
1690967400000|2023-08-02 09:10:00|35457.5|35437.5|35451.7|35431.7|35465.9|35445.9|35446.8|35426.8|481
1690967700000|2023-08-02 09:15:00|35451.6|35431.6|35448.2|35428.2|35452.4|35432.4|35442.2|35422.2|499
1690968000000|2023-08-02 09:20:00|35448.6|35428.6|35450.9|35430.9|35455.5|35435.5|35442.1|35422.1|480
1690968300000|2023-08-02 09:25:00|35450.8|35430.8|35455|35435|35468.4|35448.4|35450.8|35430.8|399
1690968600000|2023-08-02 09:30:00|35454.9|35434.9|35457.3|35437.3|35472.2|35452.2|35452.4|35432.4|420
1690968900000|2023-08-02 09:35:00|35457.1|35437.1|35472.3|35452.3|35472.9|35452.9|35452.4|35432.4|444
1690969200000|2023-08-02 09:40:00|35471.9|35451.9|35470.3|35450.3|35475.9|35455.9|35463.1|35443.1|475
1690969500000|2023-08-02 09:45:00|35469.5|35449.5|35465.8|35445.8|35477.2|35457.2|35456|35436|432
1690969800000|2023-08-02 09:50:00|35465.9|35445.9|35458.2|35438.2|35472.7|35452.7|35448.1|35428.1|392
1690970100000|2023-08-02 09:55:00|35458.3|35438.3|35430.1|35380.1|35464|35444|35394.9|35356.9|659
1690970400000|2023-08-02 10:00:00|35426.7|35376.7|35427.2|35407.2|35444|35410|35415.4|35365.4|724
1690970700000|2023-08-02 10:05:00|35429.3|35409.3|35422.3|35402.3|35440.5|35410|35405.9|35371.1|666
1690971000000|2023-08-02 10:10:00|35423.3|35403.3|35432.2|35382.2|35443.9|35406.8|35397.4|35362.6|683
1690971300000|2023-08-02 10:15:00|35432|35382|35412|35392|35440.9|35415.2|35401.3|35380.8|619
1690971600000|2023-08-02 10:20:00|35411.6|35391.6|35378.3|35358.3|35414.6|35393|35361.3|35341.3|712
1690971900000|2023-08-02 10:25:00|35378.4|35358.4|35384.4|35364.4|35390|35370|35374.7|35354.7|617
1690972200000|2023-08-02 10:30:00|35384.3|35364.3|35369.4|35349.4|35390.6|35370.6|35364.1|35344.1|609
1690972500000|2023-08-02 10:35:00|35369.1|35349.1|35355.9|35305.9|35369.3|35349.3|35320.7|35290.2|740
1690972800000|2023-08-02 10:40:00|35352|35302|35336.9|35316.9|35373.1|35326.1|35327.7|35302|715
1690973100000|2023-08-02 10:45:00|35336.8|35316.8|35330.9|35280.9|35342.9|35321.3|35324.1|35277.2|643
1690973400000|2023-08-02 10:50:00|35330.8|35280.8|35298.7|35278.7|35331|35297.4|35296.5|35258|546
1690973700000|2023-08-02 10:55:00|35298.3|35278.3|35240.9|35190.9|35348.1|35279.8|35196.4|35145.6|804
1690974000000|2023-08-02 11:00:00|35240.7|35190.7|35291.9|35241.9|35343.3|35280.4|35212.4|35162.4|769
1690974300000|2023-08-02 11:05:00|35292|35242|35276|35226|35295.5|35245.5|35245.4|35223|534
1690974600000|2023-08-02 11:10:00|35276.3|35226.3|35278.1|35258.1|35290.2|35259.1|35248.8|35212.2|576
1690974900000|2023-08-02 11:15:00|35278.3|35258.3|35270.6|35220.6|35279.4|35259.4|35253.9|35219.2|590
1690975200000|2023-08-02 11:20:00|35271|35221|35282.7|35262.7|35283.2|35263.2|35258.1|35209.8|597
1690975500000|2023-08-02 11:25:00|35282.9|35262.9|35288.4|35268.4|35294.7|35274.7|35282.9|35262.9|529
1690975800000|2023-08-02 11:30:00|35288.8|35268.8|35289.5|35269.5|35294|35274|35285.5|35265.5|498
1690976100000|2023-08-02 11:35:00|35289.6|35269.6|35289.8|35269.8|35298.7|35278.7|35284.3|35264.3|501
1690976400000|2023-08-02 11:40:00|35289.7|35269.7|35291.7|35271.7|35296.3|35276.3|35282.9|35262.9|449
1690976700000|2023-08-02 11:45:00|35291.8|35271.8|35286.6|35266.6|35294.7|35274.7|35283.9|35263.9|337
1690977000000|2023-08-02 11:50:00|35286.2|35266.2|35276.3|35256.3|35287.5|35267.5|35275.9|35255.9|368
1690977300000|2023-08-02 11:55:00|35276.4|35256.4|35255.3|35235.3|35276.6|35256.6|35255|35235|553
1690977600000|2023-08-02 12:00:00|35255.5|35235.5|35224.7|35204.7|35256.3|35236.3|35222.7|35188.8|736
1690977900000|2023-08-02 12:05:00|35224.8|35204.8|35228.6|35208.6|35232|35212|35207.2|35187.2|695
1690978200000|2023-08-02 12:10:00|35227.8|35207.8|35258.7|35172.6|35261.9|35216.2|35218.6|35172.6|639
1690978500000|2023-08-02 12:15:00|35255.8|35170.7|35277.6|35227.6|35311.2|35258.7|35255.8|35170.7|975
1690978800000|2023-08-02 12:20:00|35277.2|35227.2|35282.7|35262.7|35284.9|35264.9|35262.7|35226.2|814
1690979100000|2023-08-02 12:25:00|35282.6|35262.6|35316|35296|35316.6|35296.6|35277.1|35257.1|718
1690979400000|2023-08-02 12:30:00|35315.9|35295.9|35348.6|35328.6|35358.2|35338.2|35293.1|35273.1|784
1690979700000|2023-08-02 12:35:00|35348.8|35328.8|35347.2|35327.2|35356.1|35336.1|35322.5|35302.5|743
1690980000000|2023-08-02 12:40:00|35347.1|35327.1|35343.9|35323.9|35357.5|35337.5|35334.6|35314.6|725
1690980300000|2023-08-02 12:45:00|35344|35324|35327.2|35307.2|35354.2|35334.2|35324.6|35304.6|726
1690980600000|2023-08-02 12:50:00|35327.3|35307.3|35336.2|35316.2|35347.9|35327.9|35322.7|35302.7|616
1690980900000|2023-08-02 12:55:00|35335.2|35315.2|35368.1|35348.1|35369.4|35349.4|35334.5|35314.5|630
1690981200000|2023-08-02 13:00:00|35371.3|35351.3|35390.3|35370.3|35399.4|35379.4|35368.8|35348.8|722
1690981500000|2023-08-02 13:05:00|35390.4|35370.4|35418|35398|35427.6|35407.6|35388.8|35368.8|744
1690981800000|2023-08-02 13:10:00|35417.3|35397.3|35401.6|35381.6|35420.4|35400.4|35386.9|35366.9|717
1690982100000|2023-08-02 13:15:00|35401.4|35381.4|35372.6|35322.6|35413.9|35393.9|35363.9|35322.5|769
1690982400000|2023-08-02 13:20:00|35372.8|35322.8|35400.9|35380.9|35405.5|35385.5|35359.1|35322.1|764
1690982700000|2023-08-02 13:25:00|35401|35381|35407.2|35387.2|35425.7|35405.7|35400.6|35380.6|550
1690983000000|2023-08-02 13:30:00|35407.3|35387.3|35410.8|35390.8|35412.7|35392.7|35396.5|35376.5|540
1690983300000|2023-08-02 13:35:00|35410.1|35390.1|35403.3|35383.3|35415.6|35395.6|35391.2|35371.2|663
1690983600000|2023-08-02 13:40:00|35403.7|35383.7|35426.6|35406.6|35437.9|35417.9|35403|35383|679
1690983900000|2023-08-02 13:45:00|35426.3|35406.3|35418.6|35398.6|35442.2|35422.2|35414.3|35394.3|667
1690984200000|2023-08-02 13:50:00|35418.4|35398.4|35434.7|35414.7|35435.9|35415.9|35400.6|35380.6|676
1690984500000|2023-08-02 13:55:00|35434.5|35414.5|35437.6|35417.6|35452.8|35432.8|35428.8|35408.8|696
1690984800000|2023-08-02 14:00:00|35437.7|35417.7|35440.4|35420.4|35452.8|35432.8|35425.5|35405.5|733
1690985100000|2023-08-02 14:05:00|35440.6|35420.6|35448.6|35428.6|35448.9|35428.9|35423.7|35403.7|733
1690985400000|2023-08-02 14:10:00|35449.2|35429.2|35552|35532|35552.9|35532.9|35449.2|35429.2|742
1690985700000|2023-08-02 14:15:00|35552.2|35532.2|35538|35518|35552.2|35532.2|35526.7|35506.7|689
1690986000000|2023-08-02 14:20:00|35537.2|35517.2|35585.1|35565.1|35614.8|35594.8|35532.9|35512.9|729
1690986300000|2023-08-02 14:25:00|35585|35565|35625.8|35605.8|35640.2|35620.2|35562.3|35538.8|873
1690986600000|2023-08-02 14:30:00|35625|35605|35573.6|35523.6|35634.6|35614.6|35569|35519|773
1690986900000|2023-08-02 14:35:00|35574.4|35524.4|35550.7|35530.7|35574.4|35551.9|35529.4|35509.4|729
1690987200000|2023-08-02 14:40:00|35550.6|35530.6|35576.7|35556.7|35578.2|35558.2|35548.2|35528.2|770
1690987500000|2023-08-02 14:45:00|35577.1|35557.1|35570.8|35550.8|35590.5|35570.5|35559.3|35539.3|750
1690987800000|2023-08-02 14:50:00|35570.5|35550.5|35550.3|35530.3|35579.7|35559.7|35549.1|35529.1|758
1690988100000|2023-08-02 14:55:00|35551.8|35531.8|35547.7|35527.7|35564.4|35544.4|35527.3|35507.3|816
1690988400000|2023-08-02 15:00:00|35547.8|35527.8|35524.1|35504.1|35562.3|35542.3|35522.9|35502.9|800
1690988700000|2023-08-02 15:05:00|35523.3|35503.3|35528.6|35508.6|35535.8|35515.8|35502.3|35476.3|749
1690989000000|2023-08-02 15:10:00|35529.5|35509.5|35536|35516|35544.3|35524.3|35527.2|35507.2|700
1690989300000|2023-08-02 15:15:00|35536.4|35516.4|35544.6|35524.6|35548.3|35528.3|35523.6|35503.6|671
1690989600000|2023-08-02 15:20:00|35542.5|35522.5|35501.4|35481.4|35544.4|35524.4|35501.3|35461.4|657
1690989900000|2023-08-02 15:25:00|35504|35484|35503.6|35453.6|35513.8|35493.8|35486.8|35436.8|703
1690990200000|2023-08-02 15:30:00|35506.1|35456.1|35475.8|35419.7|35518.3|35468.3|35469.9|35415.9|838
1690990500000|2023-08-02 15:35:00|35475.4|35419.6|35513.6|35463.6|35515.4|35465.4|35469.2|35417.6|832
1690990800000|2023-08-02 15:40:00|35513.3|35463.3|35499|35449|35515.1|35465.1|35496.7|35446.7|689
1690991100000|2023-08-02 15:45:00|35498.9|35448.9|35509.2|35459.2|35510.9|35460.9|35498.3|35448.3|553
1690991400000|2023-08-02 15:50:00|35509.3|35459.3|35516.2|35466.2|35518|35468|35501.9|35451.9|741
1690991700000|2023-08-02 15:55:00|35516.6|35466.6|35503.1|35453.1|35517.9|35467.9|35500.5|35450.5|596
1690992000000|2023-08-02 16:00:00|35501.8|35451.8|35481.6|35431.6|35503.5|35453.5|35480.8|35430.8|654
1690992300000|2023-08-02 16:05:00|35481.5|35431.5|35464.2|35414.2|35492.6|35442.6|35452.1|35397.9|610
1690992600000|2023-08-02 16:10:00|35464.1|35414.1|35468.6|35416.1|35485.5|35435.5|35462.3|35411.4|691
1690992900000|2023-08-02 16:15:00|35467.5|35416.9|35467.9|35417.9|35473.7|35421.7|35463.9|35411.1|823
1690993200000|2023-08-02 16:20:00|35468.3|35418.3|35466.6|35416.6|35474.9|35423.9|35460.1|35408.5|792
1690993500000|2023-08-02 16:25:00|35466.5|35416.5|35453.1|35396.8|35467.1|35417.1|35436.4|35378.6|889
1690993800000|2023-08-02 16:30:00|35452.8|35396.6|35457.5|35402.7|35463.8|35411.3|35452.7|35396.2|848
1690994100000|2023-08-02 16:35:00|35457.4|35402.9|35451.3|35396.8|35461.2|35407.7|35441.8|35387.7|945
1690994400000|2023-08-02 16:40:00|35451.2|35396.9|35457.7|35402.5|35459.4|35406.1|35446.7|35392.5|914
1690994700000|2023-08-02 16:45:00|35457.8|35402.2|35461.6|35409.3|35463.4|35410.6|35453.2|35396.3|892
1690995000000|2023-08-02 16:50:00|35460.3|35407|35448.8|35395|35461|35408|35424.7|35374.7|917
1690995300000|2023-08-02 16:55:00|35448.5|35394.8|35440.3|35386.9|35450.8|35396.8|35431.9|35376.6|810
1690995600000|2023-08-02 17:00:00|35439.7|35386.1|35422.6|35372.6|35441.9|35386.7|35418.4|35363|953
1690995900000|2023-08-02 17:05:00|35420.1|35370.1|35424.1|35373.7|35427.3|35377.2|35415.7|35364|859
1690996200000|2023-08-02 17:10:00|35424|35373.9|35456|35406|35476.3|35426.3|35423.2|35368.9|713
1690996500000|2023-08-02 17:15:00|35455.9|35405.9|35457.6|35407.6|35460.9|35410.9|35450|35400|758
1690996800000|2023-08-02 17:20:00|35457.5|35407.5|35451.3|35401.3|35462.9|35412.9|35440|35388.6|1010
1690997100000|2023-08-02 17:25:00|35451.1|35401.1|35445|35395|35463|35412.7|35435.1|35384.9|1066
1690997400000|2023-08-02 17:30:00|35448|35398|35454.4|35404.4|35463.7|35413.7|35441.2|35388.9|1121
1690997700000|2023-08-02 17:35:00|35454.3|35404.3|35449.4|35399.4|35463.2|35413.2|35448.1|35398.1|997
1690998000000|2023-08-02 17:40:00|35449.1|35399.1|35448.2|35398.2|35456.7|35406.7|35445|35395|1010
1690998300000|2023-08-02 17:45:00|35449.3|35399.3|35446.1|35396.1|35450.7|35400.7|35426.4|35373.7|816
1690998600000|2023-08-02 17:50:00|35446|35396|35452.7|35402.7|35461.1|35411.1|35445.7|35395.7|523
1690998900000|2023-08-02 17:55:00|35453.1|35403.1|35492.9|35442.9|35493|35443|35452.8|35402.8|587
1690999200000|2023-08-02 18:00:00|35493|35443|35507.3|35457.3|35509.9|35459.9|35484.5|35434.5|602
1690999500000|2023-08-02 18:05:00|35507.8|35457.8|35492.7|35442.7|35509.7|35459.7|35490.2|35440.2|613
1690999800000|2023-08-02 18:10:00|35492.4|35442.4|35492.3|35472.3|35515|35478.1|35480.5|35441.5|675
1691000100000|2023-08-02 18:15:00|35492.4|35472.4|35494|35474|35498.2|35478.2|35487.7|35467.7|579
1691000400000|2023-08-02 18:20:00|35494.7|35474.7|35496.7|35476.7|35497.6|35477.6|35489.6|35469.6|395
1691000700000|2023-08-02 18:25:00|35496.6|35476.6|35504.5|35484.5|35504.8|35484.8|35483.6|35437|475
1691001000000|2023-08-02 18:30:00|35504.6|35484.6|35523.4|35473.4|35526.7|35489.5|35504.6|35470.4|531
1691001300000|2023-08-02 18:35:00|35523.5|35473.5|35531|35481|35535.9|35492.7|35502.8|35452.8|739
1691001600000|2023-08-02 18:40:00|35530.9|35480.9|35517.8|35497.8|35533.1|35505.1|35515.2|35480.9|459
1691001900000|2023-08-02 18:45:00|35518.5|35498.5|35510.5|35460.5|35518.5|35498.5|35503.1|35454.7|689
1691002200000|2023-08-02 18:50:00|35512.4|35462.4|35515.4|35465.4|35530.4|35480.4|35503.2|35453.2|716
1691002500000|2023-08-02 18:55:00|35515.5|35465.5|35518.5|35498.5|35529.2|35499.1|35501.7|35451.7|520
1691002800000|2023-08-02 19:00:00|35518.6|35498.6|35505.9|35485.9|35518.6|35498.6|35505.2|35485.2|435
1691003100000|2023-08-02 19:05:00|35505.8|35485.8|35531.2|35481.2|35533.6|35495.9|35504.8|35480.4|469
1691003400000|2023-08-02 19:10:00|35531.3|35481.3|35531.2|35481.2|35534.6|35484.6|35528.4|35478.4|485
1691003700000|2023-08-02 19:15:00|35530.9|35480.9|35535.3|35485.3|35539.3|35489.3|35530.3|35480.3|550
1691004000000|2023-08-02 19:20:00|35535.5|35485.5|35539.3|35489.3|35545.8|35495.8|35534.2|35484.2|503
1691004300000|2023-08-02 19:25:00|35539.7|35489.7|35545.8|35495.8|35551.4|35501.4|35537.6|35487.6|604
1691004600000|2023-08-02 19:30:00|35545.7|35495.7|35559.3|35509.3|35560.5|35510.5|35545.7|35495.7|483
1691004900000|2023-08-02 19:35:00|35559.4|35509.4|35547.5|35497.5|35560.9|35510.9|35546.5|35496.5|386
1691005200000|2023-08-02 19:40:00|35547.4|35497.4|35544.8|35494.8|35551|35501|35544.7|35494.7|389
1691005500000|2023-08-02 19:45:00|35544.7|35494.7|35535.3|35485.3|35545.3|35495.3|35534|35484|389
1691005800000|2023-08-02 19:50:00|35534.7|35484.7|35540.1|35490.1|35542.4|35492.4|35533.9|35483.9|537
1691006100000|2023-08-02 19:55:00|35540.2|35490.2|35545.5|35495.5|35546.1|35496.1|35539.7|35489.7|535
1691006400000|2023-08-02 20:00:00|35545.3|35495.3|35555.7|35505.7|35565.3|35515.3|35545.3|35495.3|569
1691006700000|2023-08-02 20:05:00|35555.9|35505.9|35556.7|35506.7|35558.7|35508.7|35553.5|35503.5|564
1691007000000|2023-08-02 20:10:00|35556.5|35506.5|35559.1|35509.1|35560.8|35510.8|35556.1|35506.1|316
1691007300000|2023-08-02 20:15:00|35559.2|35509.2|35560.9|35510.9|35561.7|35511.7|35558.3|35508.3|131
1691007600000|2023-08-02 20:20:00|35561|35511|35560.6|35510.6|35561.1|35511.1|35558|35508|174
1691007900000|2023-08-02 20:25:00|35560.7|35510.7|35556.5|35506.5|35561.7|35511.7|35555.9|35505.9|156
1691008200000|2023-08-02 20:30:00|35556.6|35506.6|35557.4|35507.4|35558.2|35508.2|35554.4|35504.4|190
1691008500000|2023-08-02 20:35:00|35557.1|35507.1|35578.3|35523.2|35578.9|35524.1|35557.1|35507.1|230
1691008800000|2023-08-02 20:40:00|35578.5|35523.6|35556.4|35506.4|35578.5|35524.1|35554.7|35504.7|191
1691009100000|2023-08-02 20:45:00|35556.6|35506.6|35552.3|35499.2|35557.3|35506.7|35550.4|35499|227
1691009400000|2023-08-02 20:50:00|35552.5|35498.9|35551.8|35498.3|35555.2|35501.6|35548.6|35497.2|289
1691009700000|2023-08-02 20:55:00|35551|35498.5|35585.5|35476.7|35593.1|35500.1|35544.1|35468.2|513
1691010000000|2023-08-02 21:00:00|35590.2|35477.1|35577.7|35457.7|35591.2|35477.1|35568.1|35448.1|71
1691010300000|2023-08-02 21:05:00|35577.8|35457.8|35581.4|35461.4|35584.7|35464.7|35577.2|35457.2|121
1691010600000|2023-08-02 21:10:00|35581.5|35461.5|35581.4|35461.4|35585.2|35465.2|35580.2|35460.2|168
1691010900000|2023-08-02 21:15:00|35581.5|35461.5|35582|35462|35585.1|35467.3|35573.2|35453.2|145
1691011200000|2023-08-02 21:20:00|35582.1|35462.1|35581.2|35467.2|35582.1|35467.3|35580.9|35461.7|36
1691011500000|2023-08-02 21:25:00|35581.1|35467|35581.4|35467.8|35581.7|35468.1|35580.8|35467|20
1691011800000|2023-08-02 21:30:00|35581.2|35467.5|35577.2|35457.2|35582|35468.6|35575.3|35455.3|107
1691012100000|2023-08-02 21:35:00|35577.1|35457.1|35579.4|35459.4|35582.3|35462.3|35576|35456|120
1691012400000|2023-08-02 21:40:00|35579.5|35459.5|35575.4|35455.4|35579.5|35459.5|35574.6|35454.6|86
1691012700000|2023-08-02 21:45:00|35575.7|35455.7|35574.4|35454.4|35578.9|35458.9|35572.9|35452.9|490
1691013000000|2023-08-02 21:50:00|35574.5|35454.5|35576.5|35456.5|35579|35459|35572.8|35452.8|431
1691013300000|2023-08-02 21:55:00|35576.4|35456.4|35572.1|35473.8|35589.8|35485.8|35569.1|35454.1|474
1691013600000|2023-08-02 22:00:00|35571|35472.7|35584.9|35464.9|35598.7|35499.2|35565.4|35463.3|278
1691013900000|2023-08-02 22:05:00|35584.4|35464.4|35569.4|35493.8|35585.9|35495.1|35566.5|35462.3|124
1691014200000|2023-08-02 22:10:00|35569|35493.7|35549.6|35483.4|35585.8|35494.1|35549.6|35465.7|402
1691014500000|2023-08-02 22:15:00|35554.8|35488.6|35559.5|35473.2|35576.4|35491.7|35549.6|35472.8|269
1691014800000|2023-08-02 22:20:00|35552.9|35473.3|35560.9|35495.3|35579.4|35497|35550.9|35468.8|172
1691015100000|2023-08-02 22:25:00|35560.1|35494.9|35569.6|35484|35571.1|35496.2|35557.1|35475.4|213
1691015400000|2023-08-02 22:30:00|35571|35484.2|35565.6|35495.3|35575.6|35496.6|35556.8|35473.8|204
1691015700000|2023-08-02 22:35:00|35565.4|35494.9|35566.1|35481.4|35570|35495.3|35557.6|35481.3|153
1691016000000|2023-08-02 22:40:00|35567.2|35481.9|35560.9|35487.4|35573.6|35495|35554.6|35471.5|94
1691016300000|2023-08-02 22:45:00|35559.7|35485.7|35560.2|35469.8|35576.5|35493.8|35546.1|35469.2|237
1691016600000|2023-08-02 22:50:00|35560.3|35473.5|35557.2|35483.4|35574.6|35493.3|35546.8|35457.2|245
1691016900000|2023-08-02 22:55:00|35557.4|35482.8|35551.3|35470.6|35574.1|35487.4|35543.9|35469.3|218
1691017200000|2023-08-02 23:00:00|35547.8|35475.8|35549.2|35472.3|35558.3|35485.8|35540.9|35465.6|223
1691017500000|2023-08-02 23:05:00|35548.4|35472|35540.5|35478.7|35557.9|35479|35534.9|35460.9|101
1691017800000|2023-08-02 23:10:00|35533.9|35479.3|35538.1|35475.3|35542.2|35484.2|35528.8|35470.3|245
1691018100000|2023-08-02 23:15:00|35543.3|35483.2|35533.9|35480.2|35543.7|35484|35529.9|35474.4|213
1691018400000|2023-08-02 23:20:00|35533.6|35479.9|35536.7|35475.1|35543|35482.9|35528.5|35473.6|140
1691018700000|2023-08-02 23:25:00|35536.8|35475.3|35536.4|35482.9|35543.8|35485.2|35533|35475.1|167
1691019000000|2023-08-02 23:30:00|35536.9|35483.5|35543.9|35481.3|35549.5|35492.5|35534.4|35477.7|379
1691019300000|2023-08-02 23:35:00|35543.1|35480.5|35541.3|35484.9|35546.7|35489.7|35537.5|35478.4|376
1691019600000|2023-08-02 23:40:00|35540.6|35485.3|35541.3|35485.5|35544.7|35490.6|35538.2|35482.3|391
1691019900000|2023-08-02 23:45:00|35544.2|35487.3|35528.2|35475.7|35544.2|35490.4|35523.3|35468.6|383
1691020200000|2023-08-02 23:50:00|35528.1|35475.6|35525|35471.8|35533.4|35478|35508.7|35435.9|410
1691020500000|2023-08-02 23:55:00|35525.2|35472|35527.1|35474.8|35536.7|35477.6|35512.6|35448.2|438
1691020800000|2023-08-03 00:00:00|35524.6|35470.6|35520.1|35470.1|35528.8|35478.8|35519.9|35466.1|427
1691021100000|2023-08-03 00:05:00|35520.4|35470.4|35520.4|35470.4|35525|35475|35516.7|35466.4|254
1691021400000|2023-08-03 00:10:00|35520.3|35470.3|35529.2|35479.2|35530.6|35479.6|35517.7|35467.3|249
1691021700000|2023-08-03 00:15:00|35529|35479|35537|35485.3|35543|35491.3|35528.9|35478.9|362
1691022000000|2023-08-03 00:20:00|35536.9|35485.4|35538|35486.8|35539.8|35489.8|35525.9|35469.6|333
1691022300000|2023-08-03 00:25:00|35538.2|35487|35523.9|35473.9|35541.5|35491.5|35523.9|35472.9|266
1691022600000|2023-08-03 00:30:00|35524.5|35474.5|35544.6|35494.6|35552.1|35497.4|35523.8|35473.8|316
1691022900000|2023-08-03 00:35:00|35544.7|35494.7|35524.9|35474.9|35544.7|35494.7|35524.8|35474.2|331
1691023200000|2023-08-03 00:40:00|35525.6|35474.8|35528.5|35477.8|35529.4|35478.6|35524.9|35474.5|300
1691023500000|2023-08-03 00:45:00|35528.1|35477.6|35532.9|35481.7|35533.1|35482|35527.9|35477.2|254
1691023800000|2023-08-03 00:50:00|35532.8|35481.8|35525.5|35475.5|35532.9|35482|35525.1|35475|265
1691024100000|2023-08-03 00:55:00|35525.9|35475.9|35527.6|35477.6|35529.2|35479.2|35523.1|35473.1|255
1691024400000|2023-08-03 01:00:00|35527.7|35477.7|35544.8|35494.8|35544.8|35494.8|35527|35476.9|349
1691024700000|2023-08-03 01:05:00|35544.7|35494.7|35538.1|35488.1|35545.2|35495.2|35538.1|35488.1|268
1691025000000|2023-08-03 01:10:00|35538|35488|35530|35480|35542.9|35492.9|35526.3|35476.3|381
1691025300000|2023-08-03 01:15:00|35530.4|35480.4|35526|35476|35531.8|35481.8|35524.8|35474.8|325
1691025600000|2023-08-03 01:20:00|35526.1|35476.1|35517.7|35467.7|35530.8|35480.8|35517.6|35467.6|276
1691025900000|2023-08-03 01:25:00|35517.9|35467.9|35510|35460|35518.4|35468.4|35508.8|35458.8|253
1691026200000|2023-08-03 01:30:00|35509.9|35459.9|35501.3|35450.7|35510.4|35460.4|35499|35449|477
1691026500000|2023-08-03 01:35:00|35501.5|35450.8|35505.5|35455.5|35509.1|35458.6|35501.3|35450.8|381
1691026800000|2023-08-03 01:40:00|35505.4|35455.4|35508.4|35458|35509|35458.9|35504.6|35454.6|305
1691027100000|2023-08-03 01:45:00|35506.5|35457.9|35504.1|35452.5|35506.5|35457.9|35496.3|35446.2|479
1691027400000|2023-08-03 01:50:00|35504|35452.6|35513.4|35463.4|35514.7|35463.7|35503|35452.4|323
1691027700000|2023-08-03 01:55:00|35512.5|35462.5|35515.2|35464.7|35516.6|35466.1|35512.5|35462.5|303
1691028000000|2023-08-03 02:00:00|35515.3|35464.8|35516.4|35466|35518.2|35467.7|35511.7|35461.7|359
1691028300000|2023-08-03 02:05:00|35516.3|35466.1|35524|35473.5|35525|35474.8|35516.3|35466.1|489
1691028600000|2023-08-03 02:10:00|35523.8|35473.4|35522.3|35472.3|35528.6|35477.8|35521.5|35470.4|336
1691028900000|2023-08-03 02:15:00|35522.1|35472.1|35521.8|35471.7|35526.5|35476.5|35520.7|35470.2|287
1691029200000|2023-08-03 02:20:00|35522.1|35471.8|35521.9|35471.9|35523.7|35473.3|35520.6|35470.6|229
1691029500000|2023-08-03 02:25:00|35522|35472|35528.9|35478.4|35531|35481|35521.8|35471.8|261
1691029800000|2023-08-03 02:30:00|35528.8|35478.2|35528.8|35478.7|35529.8|35479.8|35525.5|35475.5|261
1691030100000|2023-08-03 02:35:00|35528.4|35478.4|35526.4|35476.4|35528.8|35478.7|35524.9|35474.9|257
1691030400000|2023-08-03 02:40:00|35526.9|35476.7|35523.1|35472.4|35527.2|35477.1|35521.6|35471.6|288
1691030700000|2023-08-03 02:45:00|35522.9|35472|35542.4|35492.4|35542.7|35492.7|35521.5|35471.5|283
1691031000000|2023-08-03 02:50:00|35542.5|35492.5|35545.9|35495.9|35550.3|35500.3|35542.1|35492.1|280
1691031300000|2023-08-03 02:55:00|35545.8|35495.8|35557.4|35507.4|35559.2|35509.2|35543.2|35493.2|279
1691031600000|2023-08-03 03:00:00|35557.5|35507.5|35564.8|35514.8|35568.2|35518.2|35557.5|35507.5|344
1691031900000|2023-08-03 03:05:00|35564.7|35514.7|35563.5|35513.5|35566.9|35516.9|35563|35513|304
1691032200000|2023-08-03 03:10:00|35563.6|35513.6|35561.2|35511.2|35563.6|35513.6|35559.4|35509.4|264
1691032500000|2023-08-03 03:15:00|35561.1|35511.1|35562|35512|35566.2|35516.2|35560.7|35510.7|302
1691032800000|2023-08-03 03:20:00|35561.9|35511.9|35559.6|35509.6|35562.2|35512.2|35559|35509|248
1691033100000|2023-08-03 03:25:00|35559.5|35509.5|35563.9|35513.9|35564|35514|35557.9|35507.9|233
1691033400000|2023-08-03 03:30:00|35564|35514|35564.8|35514.8|35568.9|35518.9|35564|35514|224
1691033700000|2023-08-03 03:35:00|35565|35515|35566|35516|35566.6|35516.6|35562.3|35512.3|196
1691034000000|2023-08-03 03:40:00|35565.9|35515.9|35569.8|35519.8|35572|35522|35564.5|35514.5|212
1691034300000|2023-08-03 03:45:00|35569.3|35519.3|35569.4|35519.4|35571.1|35521.1|35568.3|35518.3|227
1691034600000|2023-08-03 03:50:00|35569.5|35519.5|35560.7|35510.7|35572|35522|35559.6|35509.6|256
1691034900000|2023-08-03 03:55:00|35560.4|35510.4|35557.8|35507.8|35561|35511|35556.6|35506.6|199
1691035200000|2023-08-03 04:00:00|35558|35508|35563.3|35510|35566.5|35516.5|35557.7|35506.3|436
1691035500000|2023-08-03 04:05:00|35563.5|35509.9|35557.6|35507.6|35564.9|35514.5|35557.1|35507.1|330
1691035800000|2023-08-03 04:10:00|35557.7|35507.7|35556|35506|35558.7|35508.7|35554.6|35504.6|276
1691036100000|2023-08-03 04:15:00|35555.9|35505.9|35558.3|35508.3|35559.4|35509.4|35555.1|35505.1|204
1691036400000|2023-08-03 04:20:00|35558.2|35508.2|35563.4|35513.4|35563.4|35513.4|35556.5|35506.5|242
1691036700000|2023-08-03 04:25:00|35563.7|35513.7|35563.2|35513.2|35565.7|35515.7|35561.7|35511.7|309
1691037000000|2023-08-03 04:30:00|35563.7|35513.7|35570.3|35520.3|35571.1|35521.1|35562.8|35512.8|255
1691037300000|2023-08-03 04:35:00|35570.4|35520.4|35579.3|35529.3|35580.2|35530.2|35570.1|35520.1|209
1691037600000|2023-08-03 04:40:00|35579.4|35529.4|35605.4|35555.4|35606.8|35556.8|35578.6|35528.6|348
1691037900000|2023-08-03 04:45:00|35605.3|35555.3|35606.9|35556.9|35611.6|35561.6|35604.1|35554.1|255
1691038200000|2023-08-03 04:50:00|35606.8|35556.8|35613.9|35563.9|35613.9|35563.9|35606.8|35556.8|190
1691038500000|2023-08-03 04:55:00|35614|35564|35613.1|35563.1|35622.3|35572.3|35610.5|35560.5|299
1691038800000|2023-08-03 05:00:00|35613|35563|35628.1|35578.1|35628.5|35578.5|35611.9|35561.9|393
1691039100000|2023-08-03 05:05:00|35628|35578|35635.1|35585.1|35644.8|35594.8|35623.6|35573.6|426
1691039400000|2023-08-03 05:10:00|35635|35585|35619.9|35569.9|35640.2|35590.2|35619|35569|355
1691039700000|2023-08-03 05:15:00|35620.5|35570.5|35593.6|35542.6|35621.1|35571.1|35592.6|35541.9|680
1691040000000|2023-08-03 05:20:00|35594.4|35543.4|35585.6|35535.6|35604.9|35554.9|35583.4|35533.4|757
1691040300000|2023-08-03 05:25:00|35585.5|35535.5|35592.7|35541.8|35604.2|35554.2|35584|35534|824
1691040600000|2023-08-03 05:30:00|35592.6|35541.7|35578.8|35528.8|35604.4|35554.4|35578.2|35528.2|568
1691040900000|2023-08-03 05:35:00|35579.1|35529.1|35581.7|35531.7|35588.6|35538.6|35568.1|35518.1|919
1691041200000|2023-08-03 05:40:00|35582|35531.9|35594.1|35544.1|35596.8|35546.4|35578.3|35528.3|596
1691041500000|2023-08-03 05:45:00|35594.3|35544.3|35590.8|35540.8|35602|35552|35585.4|35535.4|482
1691041800000|2023-08-03 05:50:00|35590.9|35540.9|35582.2|35531.1|35590.9|35540.9|35573.4|35521.9|611
1691042100000|2023-08-03 05:55:00|35583.9|35531.3|35555.8|35491|35583.9|35531.3|35541.5|35487.4|939
1691042400000|2023-08-03 06:00:00|35547.8|35497.8|35549|35499|35565.9|35515.9|35539.5|35489.5|770
1691042700000|2023-08-03 06:05:00|35550|35500|35545.6|35495.6|35556.9|35506.9|35534.4|35484.4|740
1691043000000|2023-08-03 06:10:00|35545.7|35495.7|35561.8|35511.8|35567.1|35517.1|35541.8|35491.8|612
1691043300000|2023-08-03 06:15:00|35562.8|35512.8|35528|35478|35564.1|35514.1|35527.4|35477.4|656
1691043600000|2023-08-03 06:20:00|35529.2|35479.2|35545.4|35495.4|35551.5|35501.5|35528.7|35478.7|548
1691043900000|2023-08-03 06:25:00|35544.8|35494.8|35533.5|35483.5|35544.8|35494.8|35524.1|35474.1|713
1691044200000|2023-08-03 06:30:00|35533.1|35483.1|35539.1|35519.1|35564.5|35540|35512.1|35471|763
1691044500000|2023-08-03 06:35:00|35539.5|35519.5|35536.9|35486.9|35546.5|35523.3|35508.1|35470|769
1691044800000|2023-08-03 06:40:00|35537|35487|35537.5|35517.5|35538|35518|35508.4|35482.6|577
1691045100000|2023-08-03 06:45:00|35537.6|35517.6|35555.7|35535.7|35575.2|35555.2|35534.9|35514.9|708
1691045400000|2023-08-03 06:50:00|35555.8|35535.8|35581.8|35561.8|35587.8|35567.8|35553|35533|732
1691045700000|2023-08-03 06:55:00|35583.9|35563.9|35633|35613|35635.6|35615.6|35577.2|35557.2|744
1691046000000|2023-08-03 07:00:00|35632.7|35612.7|35644.2|35624.2|35654.6|35634.6|35620.4|35600.4|778
1691046300000|2023-08-03 07:05:00|35643|35623|35647.6|35627.6|35690|35670|35636.7|35616.7|753
1691046600000|2023-08-03 07:10:00|35647.1|35627.1|35634.9|35614.9|35648|35628|35629.9|35609.9|724
1691046900000|2023-08-03 07:15:00|35634.8|35614.8|35661|35641|35675.9|35655.9|35629.1|35609.1|761
1691047200000|2023-08-03 07:20:00|35662.2|35642.2|35677.1|35657.1|35688.1|35668.1|35644|35624|745
1691047500000|2023-08-03 07:25:00|35677|35657|35732.7|35712.7|35737.9|35717.9|35675.5|35655.5|745
1691047800000|2023-08-03 07:30:00|35731.6|35711.6|35707.4|35687.4|35747.8|35727.8|35685.8|35665.8|764
1691048100000|2023-08-03 07:35:00|35707.2|35687.2|35738.5|35718.5|35747.6|35727.6|35695.4|35675.4|634
1691048400000|2023-08-03 07:40:00|35738.2|35718.2|35745.2|35695.2|35752.1|35729.5|35716.3|35666.3|737
1691048700000|2023-08-03 07:45:00|35743.7|35693.7|35772.7|35722.7|35791.9|35743.4|35743.6|35693.6|636
1691049000000|2023-08-03 07:50:00|35771.8|35721.8|35780.6|35760.6|35801.1|35760.6|35771.7|35721.7|691
1691049300000|2023-08-03 07:55:00|35780.1|35760.1|35858.7|35808.7|35858.7|35808.7|35763.2|35713.2|780
1691049600000|2023-08-03 08:00:00|35859|35809|35853.3|35803.3|35892.3|35842.3|35838.8|35788.8|859
1691049900000|2023-08-03 08:05:00|35853.8|35803.8|35839|35819|35866|35846|35831.9|35802|852
1691050200000|2023-08-03 08:10:00|35838.7|35818.7|35816|35796|35839.2|35819.2|35810.2|35790.2|691
1691050500000|2023-08-03 08:15:00|35815.4|35795.4|35829.7|35809.7|35837.3|35817.3|35813.4|35793.4|697
1691050800000|2023-08-03 08:20:00|35829.8|35809.8|35817.7|35767.7|35831.1|35811.1|35793.4|35743.4|632
1691051100000|2023-08-03 08:25:00|35817.5|35767.5|35850.6|35830.6|35864.4|35831.2|35817.5|35767.5|787
1691051400000|2023-08-03 08:30:00|35849.9|35829.9|35950.6|35900.6|35955.4|35905.4|35849.9|35829.9|664
1691051700000|2023-08-03 08:35:00|35950.5|35900.5|35919.3|35899.3|35950.6|35926.7|35918.2|35882.9|624
1691052000000|2023-08-03 08:40:00|35919.7|35899.7|35897.7|35877.7|35922.2|35902.2|35896.4|35876.4|584
1691052300000|2023-08-03 08:45:00|35895.8|35875.8|35873.4|35853.4|35909.1|35889.1|35873.3|35853.3|672
1691052600000|2023-08-03 08:50:00|35874.8|35854.8|35864.3|35844.3|35886.5|35866.5|35864.3|35844.3|615
1691052900000|2023-08-03 08:55:00|35864.7|35844.7|35848.4|35828.4|35865.5|35845.5|35840.3|35820.3|613
1691053200000|2023-08-03 09:00:00|35848.5|35828.5|35811.2|35791.2|35858.3|35838.3|35811.2|35791.2|682
1691053500000|2023-08-03 09:05:00|35812.5|35792.5|35790.7|35770.7|35813|35793|35775.2|35755.2|670
1691053800000|2023-08-03 09:10:00|35791.4|35771.4|35770|35750|35794.9|35774.9|35744.9|35724.9|661
1691054100000|2023-08-03 09:15:00|35769.8|35749.8|35749.5|35729.5|35781.2|35761.2|35749|35729|551
1691054400000|2023-08-03 09:20:00|35749.6|35729.6|35770.9|35750.9|35776.8|35756.8|35749.6|35729.6|529
1691054700000|2023-08-03 09:25:00|35770.5|35750.5|35803.3|35783.3|35819.4|35793.9|35768.8|35748.8|534
1691055000000|2023-08-03 09:30:00|35803.2|35783.2|35827.7|35807.7|35839.6|35819.6|35798.3|35778.3|449
1691055300000|2023-08-03 09:35:00|35826.2|35806.2|35810.5|35790.5|35831.2|35811.2|35803|35783|493
1691055600000|2023-08-03 09:40:00|35810.4|35790.4|35801.2|35781.2|35810.9|35790.9|35787.8|35767.8|542
1691055900000|2023-08-03 09:45:00|35801.1|35781.1|35798.7|35778.7|35803.7|35783.7|35791.1|35771.1|490
1691056200000|2023-08-03 09:50:00|35798.8|35778.8|35783.9|35763.9|35805.2|35785.2|35771.1|35751.1|540
1691056500000|2023-08-03 09:55:00|35784.9|35764.9|35784.7|35764.7|35803.9|35782.1|35780.4|35748.8|530
1691056800000|2023-08-03 10:00:00|35784.6|35764.6|35816.1|35766.1|35821.8|35771.8|35778.1|35743.1|479
1691057100000|2023-08-03 10:05:00|35816.2|35766.2|35811.9|35761.9|35824.5|35774.5|35809.8|35759.8|493
1691057400000|2023-08-03 10:10:00|35811.8|35761.8|35839|35789|35844.2|35794.2|35808.6|35758.6|421
1691057700000|2023-08-03 10:15:00|35838.9|35788.9|35806.2|35786.2|35843.3|35807.8|35805.9|35785.9|487
1691058000000|2023-08-03 10:20:00|35806.3|35786.3|35802|35782|35807.4|35787.4|35789.5|35769.5|574
1691058300000|2023-08-03 10:25:00|35802.3|35782.3|35802.1|35782.1|35804.6|35784.6|35792.4|35772.4|592
1691058600000|2023-08-03 10:30:00|35801.8|35781.8|35808|35788|35825.1|35795.6|35791.2|35767.2|557
1691058900000|2023-08-03 10:35:00|35807.8|35787.8|35795.3|35775.3|35815.2|35795.2|35787.7|35767.7|566
1691059200000|2023-08-03 10:40:00|35795.1|35775.1|35759.7|35739.7|35797.3|35777.3|35758.4|35738.4|425
1691059500000|2023-08-03 10:45:00|35759.8|35739.8|35748.1|35728.1|35761|35741|35743.5|35723.5|394
1691059800000|2023-08-03 10:50:00|35748|35728|35748.3|35728.3|35749.3|35729.3|35743.9|35723.9|325
1691060100000|2023-08-03 10:55:00|35748.7|35728.7|35737.3|35717.3|35752.8|35732.8|35734.6|35714.6|409
1691060400000|2023-08-03 11:00:00|35737.5|35717.5|35739.2|35719.2|35755.9|35735.9|35728|35708|872
1691060700000|2023-08-03 11:05:00|35739.3|35719.3|35754|35734|35770.7|35750.7|35738.1|35718.1|743
1691061000000|2023-08-03 11:10:00|35754.5|35734.5|35750.6|35730.6|35761.1|35741.1|35746.9|35726.9|565
1691061300000|2023-08-03 11:15:00|35750.7|35730.7|35719.7|35699.7|35750.7|35730.7|35715.1|35695.1|664
1691061600000|2023-08-03 11:20:00|35720.1|35700.1|35745.6|35725.6|35745.8|35725.8|35719.2|35699.2|549
1691061900000|2023-08-03 11:25:00|35745.5|35725.5|35766.1|35746.1|35802.6|35782.6|35745.1|35725.1|603
1691062200000|2023-08-03 11:30:00|35766|35746|35750.1|35730.1|35767.5|35747.5|35737.9|35717.9|690
1691062500000|2023-08-03 11:35:00|35749.2|35729.2|35709|35689|35752.5|35732.5|35700.8|35680.8|740
1691062800000|2023-08-03 11:40:00|35709.1|35689.1|35715.1|35695.1|35728.1|35708.1|35707.3|35687.3|731
1691063100000|2023-08-03 11:45:00|35714.6|35694.6|35699.9|35679.9|35718.7|35698.7|35697.6|35677.6|649
1691063400000|2023-08-03 11:50:00|35700|35680|35721.9|35701.9|35722|35702|35696.3|35676.3|662
1691063700000|2023-08-03 11:55:00|35721.8|35701.8|35772.4|35752.4|35781.9|35761.9|35717.2|35697.2|727
1691064000000|2023-08-03 12:00:00|35772.6|35752.6|35773.1|35753.1|35791.2|35771.2|35758.3|35738.3|658
1691064300000|2023-08-03 12:05:00|35773.2|35753.2|35763.7|35743.7|35773.2|35753.2|35756.3|35736.3|636
1691064600000|2023-08-03 12:10:00|35764.9|35744.9|35775.8|35755.8|35783|35763|35753|35733|645
1691064900000|2023-08-03 12:15:00|35776.9|35756.9|35797.7|35777.7|35801.1|35781.1|35774.7|35754.7|589
1691065200000|2023-08-03 12:20:00|35798.3|35778.3|35797|35777|35808.4|35788.4|35789.7|35769.7|634
1691065500000|2023-08-03 12:25:00|35798.8|35778.8|35820|35754.8|35843.9|35811.1|35798.8|35754.8|645
1691065800000|2023-08-03 12:30:00|35821.8|35754|35800.8|35780.8|35827.6|35780.8|35778.9|35719.7|1020
1691066100000|2023-08-03 12:35:00|35800|35780|35745.7|35725.7|35802.2|35782.2|35745|35725|889
1691066400000|2023-08-03 12:40:00|35745.6|35725.6|35684.6|35664.6|35747.3|35727.3|35672.1|35652.1|1000
1691066700000|2023-08-03 12:45:00|35684.2|35664.2|35714.2|35694.2|35720.1|35700.1|35680.7|35660.7|931
1691067000000|2023-08-03 12:50:00|35714.1|35694.1|35757.8|35737.8|35763.9|35743.9|35708.5|35688.5|913
1691067300000|2023-08-03 12:55:00|35758.5|35738.5|35792.4|35772.4|35794.9|35774.9|35758.5|35738.5|770
1691067600000|2023-08-03 13:00:00|35790.3|35770.3|35812.1|35792.1|35828.3|35808.3|35779|35759|753
1691067900000|2023-08-03 13:05:00|35812.5|35792.5|35891.7|35841.7|35897.7|35857.9|35804.5|35784.5|773
1691068200000|2023-08-03 13:10:00|35891.9|35841.9|35924.5|35904.5|35928.2|35905.7|35877.8|35827.8|860
1691068500000|2023-08-03 13:15:00|35924.7|35904.7|35911.5|35891.5|35926|35906|35900.7|35880.7|804
1691068800000|2023-08-03 13:20:00|35911.4|35891.4|35919.9|35899.9|35921.9|35901.9|35891.2|35871.2|777
1691069100000|2023-08-03 13:25:00|35920.4|35900.4|35969.5|35949.5|35970.3|35950.3|35914.8|35894.8|743
1691069400000|2023-08-03 13:30:00|35969.3|35949.3|35966.2|35946.2|36002.3|35968.5|35962.8|35940.4|828
1691069700000|2023-08-03 13:35:00|35966.1|35946.1|35964.3|35944.3|35973.7|35953.7|35938.9|35918.9|771
1691070000000|2023-08-03 13:40:00|35964.7|35944.7|36033.8|35983.8|36034.8|35995.8|35964.7|35944.7|796
1691070300000|2023-08-03 13:45:00|36034|35984|36010.9|35960.9|36039.5|36019.5|36001.4|35951.4|773
1691070600000|2023-08-03 13:50:00|36011.1|35961.1|36019.9|35999.9|36052.1|36013|36009.4|35959.9|751
1691070900000|2023-08-03 13:55:00|36021.2|36001.2|36091.5|36001.7|36091.5|36024|36019.1|35983.8|752
1691071200000|2023-08-03 14:00:00|36090.3|36000.2|36001.1|35981.1|36092.3|36033.2|36000|35970.8|961
1691071500000|2023-08-03 14:05:00|35999|35979|36021.4|36001.4|36028|36008|35983.5|35963.5|907
1691071800000|2023-08-03 14:10:00|36022.2|36002.2|36090.8|36070.8|36096.8|36071.1|36022.2|36002.2|810
1691072100000|2023-08-03 14:15:00|36091.8|36071.8|36080.6|36060.6|36124.3|36104.3|36080.6|36060.6|813
1691072400000|2023-08-03 14:20:00|36079.8|36059.8|36090.1|36070.1|36118.7|36098.7|36070.3|36050.3|794
1691072700000|2023-08-03 14:25:00|36090|36070|36039.6|36019.6|36091.2|36071.2|36035.4|35987.5|926
1691073000000|2023-08-03 14:30:00|36039.7|36019.7|36020.5|36000.5|36075.4|36055.4|36017.3|35980.7|853
1691073300000|2023-08-03 14:35:00|36020.6|36000.6|35959.8|35939.8|36032.4|36012.4|35958|35933|884
1691073600000|2023-08-03 14:40:00|35960|35940|35969.1|35949.1|35975.8|35955.8|35945.7|35925.7|760
1691073900000|2023-08-03 14:45:00|35968.9|35948.9|35938.5|35918.5|35992.6|35972.6|35932.7|35910.8|705
1691074200000|2023-08-03 14:50:00|35938.9|35918.9|36005.8|35985.8|36011.1|35991.1|35935.8|35915.8|770
1691074500000|2023-08-03 14:55:00|36004.8|35984.8|36043.3|36023.3|36049.4|36029.4|35965.6|35945.6|811
1691074800000|2023-08-03 15:00:00|36041.6|36021.6|36018.8|35998.8|36058.8|36038.8|36015.5|35995.5|803
1691075100000|2023-08-03 15:05:00|36018.7|35998.7|36018.4|35998.4|36041.5|36021.5|36011|35983|922
1691075400000|2023-08-03 15:10:00|36018.8|35998.8|35987.9|35967.9|36040.2|35998.8|35986.5|35956.7|773
1691075700000|2023-08-03 15:15:00|35987.6|35967.6|35974.5|35954.5|35993.7|35973.7|35959.4|35939.4|815
1691076000000|2023-08-03 15:20:00|35974.2|35954.2|35976.4|35956.4|35991.8|35971.8|35970.9|35950.9|722
1691076300000|2023-08-03 15:25:00|35976.5|35956.5|35971|35921|35978.9|35958.9|35957|35907|719
1691076600000|2023-08-03 15:30:00|35971.5|35921.5|35989.8|35939.8|35994.4|35944.4|35966.2|35916.2|827
1691076900000|2023-08-03 15:35:00|35990|35940|36017.7|35967.7|36022.5|35972.5|35986.6|35936.6|919
1691077200000|2023-08-03 15:40:00|36018.7|35968.7|36031.2|35981.2|36040.6|35990.6|36012.3|35962.3|743
1691077500000|2023-08-03 15:45:00|36031.3|35981.3|36076.3|36026.3|36085.8|36035.8|36030.2|35980.2|743
1691077800000|2023-08-03 15:50:00|36076.6|36026.6|36032.7|35982.7|36080.2|36030.2|35992.5|35942.5|963
1691078100000|2023-08-03 15:55:00|36036|35986|36014.6|35964.6|36056.4|36006.4|35982.3|35947.9|862
1691078400000|2023-08-03 16:00:00|36017.4|35967.4|36005.1|35955.1|36019.6|35969.6|36002.9|35952.9|782
1691078700000|2023-08-03 16:05:00|36005.8|35955.8|36005.6|35955.6|36015|35965|36003.5|35953.5|573
1691079000000|2023-08-03 16:10:00|36005.5|35955.5|36008.8|35958.8|36008.8|35958.8|35996.5|35946.5|458
1691079300000|2023-08-03 16:15:00|36008.9|35958.9|35994.5|35944.5|36008.9|35958.9|35992.7|35942.7|445
1691079600000|2023-08-03 16:20:00|35994.6|35944.6|35993.9|35943.9|36000.8|35950.8|35990.2|35940.2|362
1691079900000|2023-08-03 16:25:00|35993.8|35943.8|35985.3|35935.3|36005.2|35955.2|35985.1|35935.1|459
1691080200000|2023-08-03 16:30:00|35985.1|35935.1|35982.3|35932.3|35986.6|35936.6|35979.6|35929.6|477
1691080500000|2023-08-03 16:35:00|35982.2|35932.2|35945.7|35895.7|35982.6|35932.6|35940.3|35890.3|596
1691080800000|2023-08-03 16:40:00|35945.3|35895.3|35901.1|35851.1|35947.4|35897.4|35900.1|35850.1|847
1691081100000|2023-08-03 16:45:00|35901.2|35851.2|35880.5|35830.5|35916.2|35864.2|35871.9|35821.9|836
1691081400000|2023-08-03 16:50:00|35880.1|35830.1|35893.8|35843.8|35893.8|35843.8|35875.1|35825.1|603
1691081700000|2023-08-03 16:55:00|35894.2|35844.2|35924.3|35874.3|35924.3|35874.3|35891.8|35841.8|494
1691082000000|2023-08-03 17:00:00|35924.6|35874.6|35917.5|35867.5|35934.8|35884.8|35915.7|35865.7|624
1691082300000|2023-08-03 17:05:00|35917.7|35867.7|35922.6|35872.6|35925.8|35875.8|35915.8|35865.8|525
1691082600000|2023-08-03 17:10:00|35923|35873|35910.9|35860.9|35923.1|35873.1|35893|35843|484
1691082900000|2023-08-03 17:15:00|35911|35861|35923.9|35873.9|35926|35876|35910.1|35860.1|797
1691083200000|2023-08-03 17:20:00|35923.3|35873.3|35922.3|35872.3|35927.2|35877.2|35916.2|35866.2|682
1691083500000|2023-08-03 17:25:00|35922.1|35872.1|35941.8|35891.8|35944.3|35894.3|35919.8|35869.8|881
1691083800000|2023-08-03 17:30:00|35941.9|35891.9|35928.9|35878.9|35950.9|35900.9|35927|35877|950
1691084100000|2023-08-03 17:35:00|35929|35879|35921.4|35871.4|35930.8|35880.8|35915.3|35865.3|929
1691084400000|2023-08-03 17:40:00|35921.2|35871.2|35918.5|35868.5|35929.5|35879.5|35917.7|35867.7|453
1691084700000|2023-08-03 17:45:00|35919.3|35869.3|35921|35871|35923.6|35873.6|35914.5|35864.5|352
1691085000000|2023-08-03 17:50:00|35920.6|35870.6|35933.9|35883.9|35934.5|35884.5|35920.6|35870.6|395
1691085300000|2023-08-03 17:55:00|35934.3|35884.3|35933.8|35883.8|35937.3|35887.3|35917.3|35867.3|374
1691085600000|2023-08-03 18:00:00|35933.4|35883.4|35916.5|35866.5|35952.2|35902.2|35916.5|35866.5|702
1691085900000|2023-08-03 18:05:00|35915.9|35865.9|35933.1|35883.1|35935|35885|35915.9|35865.9|523
1691086200000|2023-08-03 18:10:00|35932.6|35882.6|35928.8|35878.8|35934.6|35884.6|35928.1|35878.1|459
1691086500000|2023-08-03 18:15:00|35929.1|35879.1|35916|35866|35929.3|35879.3|35915.4|35865.4|371
1691086800000|2023-08-03 18:20:00|35916.1|35866.1|35923|35873|35923.2|35873.2|35914.2|35864.2|290
1691087100000|2023-08-03 18:25:00|35922.7|35872.7|35920.1|35870.1|35927.6|35877.6|35914.5|35864.5|379
1691087400000|2023-08-03 18:30:00|35920.3|35870.3|35923.3|35873.3|35929.1|35879.1|35917.4|35867.4|366
1691087700000|2023-08-03 18:35:00|35923.2|35873.2|35934.6|35884.6|35937.5|35887.5|35918.5|35868.5|422
1691088000000|2023-08-03 18:40:00|35935.1|35885.1|35939.2|35889.2|35941.7|35891.7|35932.6|35882.6|403
1691088300000|2023-08-03 18:45:00|35938.4|35888.4|35945.1|35895.1|35949.7|35899.7|35938.1|35888.1|364
1691088600000|2023-08-03 18:50:00|35945|35895|35946.8|35896.8|35950.9|35900.9|35944.2|35894.2|262
1691088900000|2023-08-03 18:55:00|35946.7|35896.7|35959.4|35909.4|35962.2|35912.2|35946.7|35896.7|411
1691089200000|2023-08-03 19:00:00|35959.3|35909.3|35957.9|35907.9|35966.2|35916.2|35955.1|35905.1|493
1691089500000|2023-08-03 19:05:00|35957.7|35907.7|35961|35911|35964.3|35914.3|35956.3|35906.3|459
1691089800000|2023-08-03 19:10:00|35961.2|35911.2|35963.4|35913.4|35964.8|35914.8|35959|35909|445
1691090100000|2023-08-03 19:15:00|35964|35914|35985|35935|35995.3|35945.3|35962.5|35912.5|593
1691090400000|2023-08-03 19:20:00|35984.7|35934.7|35982.3|35932.3|35986.9|35936.9|35981.7|35931.7|473
1691090700000|2023-08-03 19:25:00|35982.2|35932.2|35980.3|35930.3|35983.9|35933.9|35980|35930|351
1691091000000|2023-08-03 19:30:00|35980.8|35930.8|35980.4|35930.4|35982.6|35932.6|35979.4|35929.4|280
1691091300000|2023-08-03 19:35:00|35980.2|35930.2|35981.3|35931.3|35982.9|35932.9|35980.1|35930.1|250
1691091600000|2023-08-03 19:40:00|35981.2|35931.2|35987.6|35937.6|35990.2|35940.2|35975.6|35925.6|261
1691091900000|2023-08-03 19:45:00|35987.4|35937.4|35985.7|35935.7|35989.1|35939.1|35984.8|35934.8|299
1691092200000|2023-08-03 19:50:00|35985.5|35935.5|35986.2|35933.5|35988.6|35937.6|35984.5|35932.6|303
1691092500000|2023-08-03 19:55:00|35985.9|35933|35968.2|35913|35987.6|35935.2|35967.5|35909.1|413
1691092800000|2023-08-03 20:00:00|35969.1|35913.7|35947.8|35897.8|35972.1|35914.8|35945.1|35895.1|524
1691093100000|2023-08-03 20:05:00|35947.3|35897.3|35948.8|35898.8|35950.8|35900.8|35946.3|35896.3|304
1691093400000|2023-08-03 20:10:00|35949.1|35899.1|35951.2|35895.5|35952.8|35901.2|35947.2|35894.1|254
1691093700000|2023-08-03 20:15:00|35951.4|35895.3|35946.2|35884.6|35953|35895.8|35943.5|35883.8|328
1691094000000|2023-08-03 20:20:00|35945.9|35884.3|35946.4|35886|35950.2|35890.4|35944.4|35884.1|377
1691094300000|2023-08-03 20:25:00|35946.1|35885.8|35937.3|35884.1|35946.1|35886.1|35936.9|35881.6|294
1691094600000|2023-08-03 20:30:00|35937.7|35881.3|35941.6|35886.7|35941.6|35887|35931.9|35873.4|350
1691094900000|2023-08-03 20:35:00|35941.4|35886.5|35943.8|35888.3|35944.2|35888.3|35937.8|35883.7|162
1691095200000|2023-08-03 20:40:00|35943.9|35886.5|35948|35888.1|35948.6|35890.9|35942.5|35886|166
1691095500000|2023-08-03 20:45:00|35948.8|35886.8|35982.8|35922.5|36016.7|35925.2|35948.8|35881.4|787
1691095800000|2023-08-03 20:50:00|35980|35922.3|35989.3|35927.2|36015.7|35936.2|35979.1|35919.8|280
1691096100000|2023-08-03 20:55:00|35989.8|35926.8|36012.2|35892.2|36016.4|35930.3|35980.4|35888.5|402
1691096400000|2023-08-03 21:00:00|36012|35892|36017.4|35897.4|36018.4|35898.4|36012|35892|24
1691096700000|2023-08-03 21:05:00|36016.1|35896.1|36028.8|35908.8|36032.1|35912.1|36015.9|35895.9|71
1691097000000|2023-08-03 21:10:00|36028.7|35908.7|36023.6|35903.6|36029.8|35909.8|36018.4|35898.4|133
1691097300000|2023-08-03 21:15:00|36023.7|35903.7|36017.6|35897.6|36025.1|35905.1|36016.1|35896.1|51
1691097600000|2023-08-03 21:20:00|36016.2|35896.2|36017.4|35897.4|36020.4|35900.4|36016.2|35896.2|62
1691097900000|2023-08-03 21:25:00|36017.3|35897.3|36012.8|35892.8|36023.8|35903.8|36012.4|35892.4|148
1691098200000|2023-08-03 21:30:00|36013.4|35893.4|36018.5|35898.5|36020.8|35900.8|36013.3|35893.3|145
1691098500000|2023-08-03 21:35:00|36018.6|35898.6|36017.3|35897.3|36021.2|35901.2|36013.5|35893.5|125
1691098800000|2023-08-03 21:40:00|36017.2|35897.2|36016.9|35896.9|36018.1|35898.1|36016.5|35896.5|81
1691099100000|2023-08-03 21:45:00|36016.7|35896.7|36016.4|35896.4|36024.4|35904.4|36013.6|35893.6|449
1691099400000|2023-08-03 21:50:00|36016.3|35896.3|36015.2|35895.2|36021.9|35901.9|36014.2|35894.2|290
1691099700000|2023-08-03 21:55:00|36015.1|35895.1|36008.4|35888.4|36015.5|35907.6|35989.5|35888.1|505
1691100000000|2023-08-03 22:00:00|36008.5|35888.5|36042.3|35922.3|36051.8|35931.8|35992.3|35872.3|429
1691100300000|2023-08-03 22:05:00|36042.2|35922.2|36040.9|35920.9|36053.9|35933.9|36028.8|35908.8|184
1691100600000|2023-08-03 22:10:00|36041|35921|36040.4|35920.4|36045.2|35925.2|36039.2|35919.2|562
1691100900000|2023-08-03 22:15:00|36040.6|35920.6|36035.6|35915.6|36041.5|35921.5|36034.6|35914.6|312
1691101200000|2023-08-03 22:20:00|36034.5|35914.5|36040.1|35920.1|36040.4|35920.4|36034.1|35914.1|267
1691101500000|2023-08-03 22:25:00|36040.2|35920.2|36034.7|35914.7|36041|35921|36031.9|35911.9|170
1691101800000|2023-08-03 22:30:00|36034.6|35914.6|36036.3|35916.3|36038.1|35918.1|36030.4|35910.4|413
1691102100000|2023-08-03 22:35:00|36036.8|35916.8|36034.4|35914.4|36039.1|35919.1|36031.6|35911.6|524
1691102400000|2023-08-03 22:40:00|36033.3|35913.3|36035.5|35915.5|36037.7|35917.7|36032.3|35912.3|451
1691102700000|2023-08-03 22:45:00|36036.1|35916.1|36031|35911|36037.2|35917.2|36029.6|35909.6|239
1691103000000|2023-08-03 22:50:00|36030|35910|36030.1|35910.1|36033.9|35913.9|36027.5|35907.5|264
1691103300000|2023-08-03 22:55:00|36029|35909|36033.5|35913.5|36034.2|35914.2|36027.6|35907.6|98
1691103600000|2023-08-03 23:00:00|36033|35913|36033.2|35913.2|36035.9|35915.9|36029.6|35909.6|309
1691103900000|2023-08-03 23:05:00|36032.5|35912.5|36032|35912|36035.9|35916.6|36028.9|35908.9|480
1691104200000|2023-08-03 23:10:00|36032.4|35912.4|36033.5|35913.5|36037.1|35920|36030.3|35910.3|414
1691104500000|2023-08-03 23:15:00|36032.7|35912.7|36032.5|35918|36036.8|35920.4|36031.9|35912.3|885
1691104800000|2023-08-03 23:20:00|36031.9|35917.3|36032.2|35912.2|36036|35920.4|36029.4|35912.1|542
1691105100000|2023-08-03 23:25:00|36032.1|35912.1|36032.4|35912.4|36035.9|35919.2|36028.8|35908.8|301
1691105400000|2023-08-03 23:30:00|36032.5|35912.5|36030.3|35914.2|36032.6|35918.7|36027|35907|516
1691105700000|2023-08-03 23:35:00|36029.8|35917|36030.1|35912.3|36032.7|35917.5|36025.3|35909|375
1691106000000|2023-08-03 23:40:00|36030|35912.4|36015|35935.1|36033.2|35938.4|36014.1|35910.6|282
1691106300000|2023-08-03 23:45:00|36015.1|35935.2|35981.8|35917.2|36018.2|35938.6|35978.1|35912.3|517
1691106600000|2023-08-03 23:50:00|35980.4|35917.1|35974|35916.1|35980.8|35917.1|35963.4|35900|420
1691106900000|2023-08-03 23:55:00|35973.5|35915.5|35941.9|35873.3|35974.7|35915.5|35936|35851.5|590
1691107200000|2023-08-04 00:00:00|35941.2|35872.7|35946.2|35874|35952.6|35879.5|35931.5|35851.9|658
1691107500000|2023-08-04 00:05:00|35946.3|35873.9|35953.7|35882.1|35955|35888.3|35939.1|35868|486
1691107800000|2023-08-04 00:10:00|35953.4|35882|35949.7|35879.9|35953.4|35888.6|35947.2|35877.5|424
1691108100000|2023-08-04 00:15:00|35949.6|35880|35949.7|35883.4|35952.5|35890.6|35947.7|35879.9|422
1691108400000|2023-08-04 00:20:00|35949.5|35883.5|35942.2|35879.7|35950|35888|35939.4|35872.8|403
1691108700000|2023-08-04 00:25:00|35942.4|35880|35941.7|35875.2|35946.9|35882.1|35938.5|35871.1|542
1691109000000|2023-08-04 00:30:00|35941|35874.7|35941.2|35872.6|35944.1|35878.9|35932.9|35865.8|593
1691109300000|2023-08-04 00:35:00|35940.9|35872.8|35938.2|35865.5|35944.4|35883.9|35934.1|35864.6|601
1691109600000|2023-08-04 00:40:00|35937.4|35864.7|35933.3|35853.5|35938.5|35866.1|35920.9|35846|815
1691109900000|2023-08-04 00:45:00|35930.1|35854.4|35928|35861.9|35936.7|35867.2|35914.9|35852.7|634
1691110200000|2023-08-04 00:50:00|35927.8|35861.8|35924|35863.1|35933.6|35870|35919.5|35856|560
1691110500000|2023-08-04 00:55:00|35924.7|35864|35918|35850.6|35929.2|35868.6|35915.7|35848|486
1691110800000|2023-08-04 01:00:00|35917.8|35850.1|35900.9|35804.6|35917.8|35850.1|35886.2|35794.7|973
1691111100000|2023-08-04 01:05:00|35902.4|35805.9|35893.4|35812|35902.4|35817.7|35884.2|35791.3|759
1691111400000|2023-08-04 01:10:00|35893.6|35809.8|35893.3|35802.7|35899.3|35811.3|35868.7|35785.7|863
1691111700000|2023-08-04 01:15:00|35890.8|35799.1|35894.9|35817.5|35914.7|35832.4|35876.4|35790.1|904
1691112000000|2023-08-04 01:20:00|35894.6|35816.9|35889.6|35817.7|35907.2|35832.5|35881.9|35806.7|771
1691112300000|2023-08-04 01:25:00|35889.7|35817.9|35872.7|35789|35898.9|35827.6|35868.4|35788.8|880
1691112600000|2023-08-04 01:30:00|35872.8|35789.1|35900|35818.8|35901.8|35821.3|35852.7|35775|799
1691112900000|2023-08-04 01:35:00|35901.8|35820|35889.8|35813.8|35910.1|35829.1|35887.4|35809.3|907
1691113200000|2023-08-04 01:40:00|35890|35814.2|35898.8|35820.4|35900.4|35824.9|35878.5|35801.8|998
1691113500000|2023-08-04 01:45:00|35895.4|35818.3|35915.1|35839.5|35918.1|35840.2|35889|35811.7|981
1691113800000|2023-08-04 01:50:00|35912.6|35835|35908.4|35833.2|35917.2|35841|35896.8|35818.2|969
1691114100000|2023-08-04 01:55:00|35908.3|35833.3|35902.1|35828.1|35914.7|35838.1|35893.7|35815.7|989
1691114400000|2023-08-04 02:00:00|35902.3|35828.2|35901|35824.4|35908.9|35832.3|35878.9|35799.7|987
1691114700000|2023-08-04 02:05:00|35899.3|35823.8|35912.6|35836.9|35915.3|35841|35894.7|35819.1|1048
1691115000000|2023-08-04 02:10:00|35912.1|35836.4|35918.2|35844.3|35924.4|35849|35896.4|35820.2|974
1691115300000|2023-08-04 02:15:00|35917|35843.1|35909.4|35840.1|35917|35843.2|35891.3|35817.2|947
1691115600000|2023-08-04 02:20:00|35908.5|35837|35915|35844.7|35921.6|35849.5|35905.1|35835.6|1010
1691115900000|2023-08-04 02:25:00|35913.7|35844.5|35912.6|35843.9|35915.3|35844.5|35896.2|35825.5|956
1691116200000|2023-08-04 02:30:00|35913|35844|35912.6|35840.7|35918.3|35846|35899.4|35829.5|1012
1691116500000|2023-08-04 02:35:00|35913.7|35841.5|35921.3|35843|35923|35845.4|35895.5|35825.4|856
1691116800000|2023-08-04 02:40:00|35918.4|35839.7|35924.7|35853|35948.4|35861.8|35914.3|35835.5|999
1691117100000|2023-08-04 02:45:00|35924.9|35852|35922.8|35852.7|35931|35860|35912.5|35841|964
1691117400000|2023-08-04 02:50:00|35921.9|35851.7|35938.6|35865.3|35947.4|35873.2|35913|35841.2|1013
1691117700000|2023-08-04 02:55:00|35939.6|35866.2|35935.6|35863.7|35944.9|35871.7|35928.5|35853|1037
1691118000000|2023-08-04 03:00:00|35934|35861.7|35914.3|35842.8|35946.9|35871.4|35911.7|35841.2|1028
1691118300000|2023-08-04 03:05:00|35914.4|35842.3|35922.6|35853.3|35930.3|35853.3|35908.5|35834.6|776
1691118600000|2023-08-04 03:10:00|35922.7|35851.7|35923.1|35851.3|35933.5|35859.6|35913.8|35833.1|849
1691118900000|2023-08-04 03:15:00|35922|35851.6|35903.6|35824|35930.3|35857.2|35901.8|35823.5|816
1691119200000|2023-08-04 03:20:00|35903.5|35823.5|35914.1|35836.9|35915|35838.2|35891.2|35820.9|764
1691119500000|2023-08-04 03:25:00|35912.6|35837.2|35892.4|35827.7|35923.6|35854.9|35892.2|35825|665
1691119800000|2023-08-04 03:30:00|35897.5|35828.8|35918|35845.9|35921.3|35848.8|35893.3|35825.9|643
1691120100000|2023-08-04 03:35:00|35917.6|35845.8|35913.5|35846.2|35922|35851.4|35906.4|35834.9|699
1691120400000|2023-08-04 03:40:00|35914.5|35846.6|35921.8|35857.1|35921.9|35858.9|35913|35846.6|299
1691120700000|2023-08-04 03:45:00|35921.6|35857|35926.2|35856.2|35926.2|35861.9|35920.8|35856.2|289
1691121000000|2023-08-04 03:50:00|35926.1|35858|35925.5|35861.4|35926.7|35862.2|35920.5|35855.2|315
1691121300000|2023-08-04 03:55:00|35925.2|35861.9|35924.9|35859.4|35926.7|35862.5|35923.7|35858.5|305
1691121600000|2023-08-04 04:00:00|35925.1|35859.2|35923.9|35860.3|35925.8|35861.7|35920.4|35855.4|314
1691121900000|2023-08-04 04:05:00|35923.5|35860.2|35928.4|35863.6|35929.2|35863.8|35922.3|35855.9|319
1691122200000|2023-08-04 04:10:00|35928.3|35863.8|35935.5|35867.4|35935.5|35867.6|35927.9|35861.9|201
1691122500000|2023-08-04 04:15:00|35935.3|35867.2|35945|35876.7|35946.2|35879.3|35934.5|35866.5|351
1691122800000|2023-08-04 04:20:00|35944.8|35876.5|35943.1|35877.3|35946.1|35880.3|35940|35870.7|461
1691123100000|2023-08-04 04:25:00|35943.3|35877.5|35948.3|35874.4|35955.6|35884.2|35940.1|35868.2|576
1691123400000|2023-08-04 04:30:00|35947|35873.1|35944.1|35875.4|35953.1|35881.5|35938.9|35868.5|820
1691123700000|2023-08-04 04:35:00|35943.7|35875.8|35942.3|35873.5|35950.6|35880.9|35935|35865.1|709
1691124000000|2023-08-04 04:40:00|35942.5|35873.6|35952.5|35887.6|35956.8|35892.1|35939|35869.4|704
1691124300000|2023-08-04 04:45:00|35952.2|35887.9|35944.3|35879.2|35959.4|35892.4|35940.2|35869|643
1691124600000|2023-08-04 04:50:00|35944.2|35879.7|35936.1|35875.8|35945.8|35887.1|35934.6|35872|538
1691124900000|2023-08-04 04:55:00|35936.3|35876|35930.9|35875|35944|35883.6|35930.8|35871.4|804
1691125200000|2023-08-04 05:00:00|35929.7|35873.6|35941.8|35891.8|35959.8|35894.5|35923.8|35873.3|790
1691125500000|2023-08-04 05:05:00|35940.8|35890.8|35932.4|35882.4|35942.9|35891.8|35931|35880.1|749
1691125800000|2023-08-04 05:10:00|35932.6|35882.6|35944.6|35892.2|35948.9|35895.9|35925.6|35875.6|784
1691126100000|2023-08-04 05:15:00|35944.2|35891.9|35939.9|35882.2|35947.4|35891.9|35932.7|35870.8|784
1691126400000|2023-08-04 05:20:00|35939.6|35882.3|35934.8|35874.7|35941.5|35883.7|35928.6|35867.8|957
1691126700000|2023-08-04 05:25:00|35935|35877.5|35938.3|35878.3|35942.6|35886|35929.9|35871.5|947
1691127000000|2023-08-04 05:30:00|35938.7|35876.5|35929.6|35868.8|35940.7|35882.9|35928.6|35868.6|899
1691127300000|2023-08-04 05:35:00|35929.5|35868.6|35931.8|35873.6|35935.9|35881.9|35926.7|35868.3|829
1691127600000|2023-08-04 05:40:00|35934|35875.1|35934.5|35870.9|35943.2|35884|35919.6|35859.8|781
1691127900000|2023-08-04 05:45:00|35934.6|35870.5|35904.2|35837.2|35934.6|35879.8|35896|35836.2|821
1691128200000|2023-08-04 05:50:00|35904.1|35837.1|35927.3|35864.1|35930.5|35869.8|35886.2|35832|773
1691128500000|2023-08-04 05:55:00|35927.1|35864|35954.4|35848.4|35960.5|35905.5|35918.7|35848.4|714
1691128800000|2023-08-04 06:00:00|35956|35849.3|35897.9|35846.2|35959.5|35871.2|35895.4|35835.9|726
1691129100000|2023-08-04 06:05:00|35896.3|35846.3|35915.1|35865.1|35918.2|35868.2|35895|35845|431
1691129400000|2023-08-04 06:10:00|35914.8|35864.8|35919.2|35869.2|35925.9|35875.9|35907.2|35857.2|438
1691129700000|2023-08-04 06:15:00|35920.1|35870.1|35934|35884|35945.4|35895.4|35915.7|35865.7|402
1691130000000|2023-08-04 06:20:00|35934.3|35884.3|35932.8|35882.8|35939.1|35889.1|35929.1|35879.1|361
1691130300000|2023-08-04 06:25:00|35932.7|35882.7|35918.9|35868.9|35932.7|35882.7|35907.3|35857.3|395
1691130600000|2023-08-04 06:30:00|35918.8|35868.8|35930.7|35880.7|35939.6|35889.6|35917.6|35867.6|463
1691130900000|2023-08-04 06:35:00|35914.9|35894.9|35910.4|35890.4|35922.2|35902.2|35909.9|35889.9|427
1691131200000|2023-08-04 06:40:00|35910.8|35890.8|35929.6|35879.6|35938.7|35908.1|35910.3|35876.8|478
1691131500000|2023-08-04 06:45:00|35929.7|35879.7|35878|35858|35936.9|35886.9|35874.5|35831.2|535
1691131800000|2023-08-04 06:50:00|35877.9|35857.9|35907.8|35887.8|35909.5|35889.5|35877.8|35857.8|464
1691132100000|2023-08-04 06:55:00|35908.2|35888.2|35918.5|35868.5|35924.2|35888.2|35905.6|35865.6|398
1691132400000|2023-08-04 07:00:00|35919.1|35869.1|35882.6|35862.6|35923.9|35890.2|35882.3|35862.3|706
1691132700000|2023-08-04 07:05:00|35882.2|35862.2|35924.6|35904.6|35927.1|35907.1|35880|35851.6|641
1691133000000|2023-08-04 07:10:00|35924.1|35904.1|35881.7|35861.7|35926.3|35906.3|35873.5|35853.5|537
1691133300000|2023-08-04 07:15:00|35881.4|35861.4|35889.2|35869.2|35896.2|35876.2|35881.4|35861.4|527
1691133600000|2023-08-04 07:20:00|35889|35869|35887.6|35867.6|35896.2|35876.2|35883.8|35863.8|477
1691133900000|2023-08-04 07:25:00|35888|35868|35893.1|35873.1|35895.2|35875.2|35887.3|35867.3|475
1691134200000|2023-08-04 07:30:00|35892.9|35872.9|35874.3|35854.3|35894.2|35874.2|35873.5|35853.5|470
1691134500000|2023-08-04 07:35:00|35874.2|35854.2|35877.1|35857.1|35877.4|35857.4|35867.6|35847.6|405
1691134800000|2023-08-04 07:40:00|35877.2|35857.2|35886.6|35866.6|35886.9|35866.9|35874.9|35854.9|439
1691135100000|2023-08-04 07:45:00|35886.7|35866.7|35885.5|35865.5|35893|35873|35883.8|35863.8|463
1691135400000|2023-08-04 07:50:00|35885.4|35865.4|35891.1|35871.1|35895|35875|35882.3|35862.3|390
1691135700000|2023-08-04 07:55:00|35890.6|35870.6|35888.1|35868.1|35893.3|35873.3|35883.5|35863.5|403
1691136000000|2023-08-04 08:00:00|35888|35868|35849|35829|35894.3|35874.3|35837|35817|492
1691136300000|2023-08-04 08:05:00|35848.4|35828.4|35804|35784|35849|35829|35796.1|35776.1|573
1691136600000|2023-08-04 08:10:00|35804.1|35784.1|35811.1|35791.1|35819.9|35799.9|35800.6|35780.6|510
1691136900000|2023-08-04 08:15:00|35812.9|35792.9|35799.8|35779.8|35818.6|35798.6|35794.3|35774.3|398
1691137200000|2023-08-04 08:20:00|35799.5|35779.5|35808.9|35788.9|35815.7|35795.7|35793.5|35773.5|492
1691137500000|2023-08-04 08:25:00|35809|35789|35793.8|35773.8|35818.8|35798.8|35793.3|35773.3|407
1691137800000|2023-08-04 08:30:00|35793.4|35773.4|35820.4|35800.4|35823.7|35803.7|35793.4|35773.4|485
1691138100000|2023-08-04 08:35:00|35820|35800|35820.3|35800.3|35826.8|35806.8|35817.6|35797.6|414
1691138400000|2023-08-04 08:40:00|35820.9|35800.9|35837.3|35787.3|35841.1|35809|35796.3|35746.3|520
1691138700000|2023-08-04 08:45:00|35836.4|35786.4|35818.9|35798.9|35846.4|35804.4|35811.2|35776.4|553
1691139000000|2023-08-04 08:50:00|35820.2|35800.2|35807.3|35787.3|35830.7|35810.7|35804.3|35784.3|458
1691139300000|2023-08-04 08:55:00|35807.4|35787.4|35806.6|35786.6|35821.5|35792.5|35790|35766.3|589
1691139600000|2023-08-04 09:00:00|35806.7|35786.7|35811.7|35791.7|35818.8|35798.8|35804.1|35784.1|616
1691139900000|2023-08-04 09:05:00|35812|35792|35820.8|35800.8|35823.8|35803.8|35812|35792|570
1691140200000|2023-08-04 09:10:00|35820.9|35800.9|35822|35802|35833.6|35813.6|35815.3|35795.3|521
1691140500000|2023-08-04 09:15:00|35822.3|35802.3|35800.3|35780.3|35823.2|35803.2|35798.4|35778.4|494
1691140800000|2023-08-04 09:20:00|35800.4|35780.4|35800.4|35780.4|35806.9|35786.9|35798.4|35778.4|589
1691141100000|2023-08-04 09:25:00|35800.3|35780.3|35803.4|35783.4|35815.8|35786.6|35797.4|35762.6|630
1691141400000|2023-08-04 09:30:00|35803.5|35783.5|35821.2|35801.2|35823.3|35803.3|35800.5|35780.5|607
1691141700000|2023-08-04 09:35:00|35821.3|35801.3|35783.1|35763.1|35842.3|35810.3|35781.6|35761.6|548
1691142000000|2023-08-04 09:40:00|35783|35763|35760.2|35740.2|35800.8|35763.5|35756|35723.4|802
1691142300000|2023-08-04 09:45:00|35760.3|35740.3|35777|35757|35793.7|35759.3|35749.6|35716|659
1691142600000|2023-08-04 09:50:00|35777.1|35757.1|35753.6|35733.6|35781.7|35761.7|35748.6|35728.6|522
1691142900000|2023-08-04 09:55:00|35753.8|35733.8|35768.5|35718.5|35776|35741.3|35744.6|35709.2|400
1691143200000|2023-08-04 10:00:00|35768.4|35718.4|35762.2|35742.2|35771.2|35744.1|35748.1|35717.4|488
1691143500000|2023-08-04 10:05:00|35762.4|35742.4|35758.8|35738.8|35766.6|35746.6|35757.9|35737.9|356
1691143800000|2023-08-04 10:10:00|35758.7|35738.7|35770.3|35750.3|35774.6|35754.6|35754.4|35734.4|312
1691144100000|2023-08-04 10:15:00|35770.4|35750.4|35768.3|35748.3|35774.2|35754.2|35767|35747|331
1691144400000|2023-08-04 10:20:00|35771.5|35751.5|35783.7|35763.7|35811.2|35778.2|35770.6|35750.6|463
1691144700000|2023-08-04 10:25:00|35784|35764|35784.9|35764.9|35789.1|35769.1|35761.3|35741.3|469
1691145000000|2023-08-04 10:30:00|35784.4|35764.4|35795.5|35775.5|35826.3|35778.9|35780.2|35760.2|418
1691145300000|2023-08-04 10:35:00|35795.6|35775.6|35778.5|35758.5|35800.8|35780.8|35777|35757|406
1691145600000|2023-08-04 10:40:00|35780|35760|35802.8|35782.8|35802.8|35782.8|35780|35760|466
1691145900000|2023-08-04 10:45:00|35802.7|35782.7|35834.2|35814.2|35835.9|35815.9|35800.2|35780.2|470
1691146200000|2023-08-04 10:50:00|35833.8|35813.8|35842|35822|35843.1|35823.1|35822.2|35802.2|372
1691146500000|2023-08-04 10:55:00|35842.2|35822.2|35831.5|35811.5|35846.1|35826.1|35831.5|35811.5|393
1691146800000|2023-08-04 11:00:00|35829.4|35809.4|35839.4|35819.4|35846|35826|35818.5|35798.5|492
1691147100000|2023-08-04 11:05:00|35838.8|35818.8|35817.2|35797.2|35842.7|35822.7|35813.7|35793.7|458
1691147400000|2023-08-04 11:10:00|35817.1|35797.1|35822.5|35802.5|35828.6|35808.6|35817|35797|445
1691147700000|2023-08-04 11:15:00|35821.9|35801.9|35820.9|35800.9|35823.7|35803.7|35819.3|35799.3|336
1691148000000|2023-08-04 11:20:00|35821.1|35801.1|35810.3|35790.3|35823.5|35803.5|35804.9|35784.9|388
1691148300000|2023-08-04 11:25:00|35811|35791|35821.8|35801.8|35821.8|35801.8|35794.7|35774.7|448
1691148600000|2023-08-04 11:30:00|35821.9|35801.9|35819|35799|35823.4|35803.4|35816|35796|350
1691148900000|2023-08-04 11:35:00|35818.9|35798.9|35820.4|35800.4|35825.8|35805.8|35811.2|35791.2|360
1691149200000|2023-08-04 11:40:00|35820.5|35800.5|35819.2|35799.2|35825.3|35805.3|35814.3|35794.3|332
1691149500000|2023-08-04 11:45:00|35819.1|35799.1|35831.9|35811.9|35833.6|35813.6|35815.7|35795.7|464
1691149800000|2023-08-04 11:50:00|35831.7|35811.7|35826.8|35806.8|35832.5|35812.5|35823.7|35803.7|434
1691150100000|2023-08-04 11:55:00|35826.2|35806.2|35839.6|35819.6|35840|35820|35821.2|35801.2|521
1691150400000|2023-08-04 12:00:00|35839|35819|35826.3|35806.3|35849.4|35829.4|35823.1|35803.1|628
1691150700000|2023-08-04 12:05:00|35826.2|35806.2|35813.7|35763.7|35836.6|35816.6|35796.8|35762.4|684
1691151000000|2023-08-04 12:10:00|35813.6|35763.6|35826.5|35776.5|35840|35790|35807.6|35757.6|681
1691151300000|2023-08-04 12:15:00|35826.6|35776.6|35788.7|35768.7|35827.7|35786|35787.6|35767.6|552
1691151600000|2023-08-04 12:20:00|35791.6|35771.6|35792|35772|35803.3|35783.3|35780.6|35760.6|675
1691151900000|2023-08-04 12:25:00|35790.8|35770.8|35805.3|35685.3|35815|35772.3|35780|35682.2|813
1691152200000|2023-08-04 12:30:00|35804.4|35684.4|35707.5|35657.5|35860.9|35740.9|35700.6|35622|1182
1691152500000|2023-08-04 12:35:00|35702.3|35652.3|35677|35657|35718.7|35674.7|35654.5|35604.5|1114
1691152800000|2023-08-04 12:40:00|35677.1|35657.1|35538.5|35488.5|35690|35664.7|35526.1|35476.1|1056
1691153100000|2023-08-04 12:45:00|35535.7|35485.7|35473.8|35423.8|35535.7|35485.7|35451.1|35401.1|1073
1691153400000|2023-08-04 12:50:00|35474|35424|35389.1|35369.1|35477|35427|35388.9|35359.1|1062
1691153700000|2023-08-04 12:55:00|35389.3|35369.3|35412.6|35362.6|35423.5|35381.8|35368.2|35332.7|901
1691154000000|2023-08-04 13:00:00|35414.1|35364.1|35362.5|35312.5|35440.8|35390.8|35349.9|35309.7|1009
1691154300000|2023-08-04 13:05:00|35363.4|35313.4|35264.4|35214.4|35363.4|35313.4|35235|35184.3|1017
1691154600000|2023-08-04 13:10:00|35266.3|35216.3|35251.7|35201.7|35320|35273.1|35243|35193|933
1691154900000|2023-08-04 13:15:00|35251.8|35201.8|35276.1|35226.1|35293.4|35253.7|35229.9|35201.2|985
1691155200000|2023-08-04 13:20:00|35277.5|35227.5|35349.1|35299.1|35349.8|35299.8|35251.3|35208.4|904
1691155500000|2023-08-04 13:25:00|35348.8|35298.8|35352.8|35302.8|35376|35333.2|35321.1|35285|880
1691155800000|2023-08-04 13:30:00|35351.5|35301.5|35345|35325|35351.5|35329.3|35309.3|35283.9|902
1691156100000|2023-08-04 13:35:00|35346.1|35326.1|35339.1|35319.1|35361.6|35341.6|35330|35310|876
1691156400000|2023-08-04 13:40:00|35338.6|35318.6|35394.7|35374.7|35397.5|35377.5|35318.2|35298.2|927
1691156700000|2023-08-04 13:45:00|35393.7|35373.7|35354|35334|35399.3|35379.3|35344.4|35314.1|854
1691157000000|2023-08-04 13:50:00|35354.4|35334.4|35372.3|35352.3|35373.3|35353.3|35338.2|35318.2|868
1691157300000|2023-08-04 13:55:00|35372.9|35352.9|35401.4|35381.4|35405.6|35385.6|35362.9|35342.9|856
1691157600000|2023-08-04 14:00:00|35401.8|35381.8|35427|35407|35439.8|35412.1|35400.5|35365.9|850
1691157900000|2023-08-04 14:05:00|35427.1|35407.1|35510.3|35460.3|35548.3|35509.5|35422.4|35402.4|899
1691158200000|2023-08-04 14:10:00|35510.4|35460.4|35442.2|35422.2|35510.4|35460.4|35430.3|35410.3|963
1691158500000|2023-08-04 14:15:00|35441.6|35421.6|35360.4|35340.4|35441.6|35421.6|35359.1|35339.1|883
1691158800000|2023-08-04 14:20:00|35360.3|35340.3|35333.1|35313.1|35369.5|35349.5|35332.1|35304.8|780
1691159100000|2023-08-04 14:25:00|35332.9|35312.9|35355.4|35335.4|35376.2|35356.2|35319|35284.7|819
1691159400000|2023-08-04 14:30:00|35355.9|35335.9|35311.5|35291.5|35360.4|35340.4|35309.4|35289.4|884
1691159700000|2023-08-04 14:35:00|35311.1|35291.1|35310.1|35290.1|35323.4|35303.4|35298.5|35278.5|707
1691160000000|2023-08-04 14:40:00|35310.2|35290.2|35318.6|35298.6|35352.6|35319.1|35303.4|35283.4|737
1691160300000|2023-08-04 14:45:00|35318.4|35298.4|35363|35343|35375.1|35348.6|35315.2|35295.2|867
1691160600000|2023-08-04 14:50:00|35363.1|35343.1|35342.2|35322.2|35364|35344|35336.3|35316.3|728
1691160900000|2023-08-04 14:55:00|35342.4|35322.4|35302.5|35282.5|35371.4|35343.5|35302.2|35282.2|715
1691161200000|2023-08-04 15:00:00|35304|35284|35284.8|35264.8|35304.1|35284.1|35268.4|35248.4|757
1691161500000|2023-08-04 15:05:00|35285.5|35265.5|35282.9|35262.9|35313.1|35293.1|35274.9|35254.9|758
1691161800000|2023-08-04 15:10:00|35283|35263|35272.9|35252.9|35288|35268|35246.6|35226.6|781
1691162100000|2023-08-04 15:15:00|35272.8|35252.8|35299|35279|35322.3|35300.6|35266.8|35246.8|683
1691162400000|2023-08-04 15:20:00|35297.7|35277.7|35295.4|35275.4|35302.4|35282.4|35282.5|35262.5|799
1691162700000|2023-08-04 15:25:00|35295.5|35275.5|35331.3|35281.3|35339.1|35303.9|35291.1|35270|912
1691163000000|2023-08-04 15:30:00|35330.6|35280.6|35333.5|35313.5|35350.1|35316.6|35320|35270|793
1691163300000|2023-08-04 15:35:00|35334.8|35314.8|35323.6|35273.6|35341.1|35314.8|35311.5|35273|746
1691163600000|2023-08-04 15:40:00|35323.5|35273.5|35305.7|35255.7|35328.2|35278.2|35302.5|35252.5|777
1691163900000|2023-08-04 15:45:00|35307.2|35257.2|35325|35275|35330.4|35280.4|35307.2|35257.2|621
1691164200000|2023-08-04 15:50:00|35325.2|35275.2|35345.3|35295.3|35350.1|35300.1|35302.2|35268.5|748
1691164500000|2023-08-04 15:55:00|35349.5|35299.5|35344.1|35294.1|35352.4|35302.4|35338.8|35288.8|650
1691164800000|2023-08-04 16:00:00|35344.8|35294.8|35332.2|35282.2|35349.6|35299.6|35327.1|35277.1|837
1691165100000|2023-08-04 16:05:00|35333.6|35283.6|35359.1|35309.1|35360.3|35310.3|35326.6|35276.6|865
1691165400000|2023-08-04 16:10:00|35363.1|35313.1|35348.2|35298.2|35363.5|35313.5|35329.8|35279.8|835
1691165700000|2023-08-04 16:15:00|35347.2|35297.2|35341.3|35291.3|35357.8|35307.8|35335.8|35285.8|974
1691166000000|2023-08-04 16:20:00|35340.4|35290.4|35354.4|35304.4|35364.1|35314.1|35338.1|35288.1|807
1691166300000|2023-08-04 16:25:00|35356|35306|35334.5|35284.5|35356|35306|35327.1|35277.1|633
1691166600000|2023-08-04 16:30:00|35332.5|35282.5|35340.3|35290.3|35351.4|35301.4|35331.2|35281.2|802
1691166900000|2023-08-04 16:35:00|35340.4|35290.4|35340.9|35290.9|35350.6|35300.6|35329|35279|1023
1691167200000|2023-08-04 16:40:00|35340.6|35290.6|35318.6|35268.6|35351.9|35301.9|35312.2|35262.2|945
1691167500000|2023-08-04 16:45:00|35317.9|35267.9|35312.2|35262.2|35330.5|35280.5|35309.6|35259.6|841
1691167800000|2023-08-04 16:50:00|35315.4|35265.4|35317.4|35267.4|35326.1|35276.1|35300.6|35250.6|848
1691168100000|2023-08-04 16:55:00|35317.8|35267.8|35326.4|35276.4|35327.6|35277.6|35310.5|35260.5|867
1691168400000|2023-08-04 17:00:00|35326.2|35276.2|35308.8|35254.1|35326.3|35276.3|35285.1|35235.1|1009
1691168700000|2023-08-04 17:05:00|35309|35254.4|35302.7|35251.2|35319.1|35269.1|35290.6|35238.3|890
1691169000000|2023-08-04 17:10:00|35299.6|35251.3|35303.9|35253.9|35314.8|35264.8|35295.1|35242.4|643
1691169300000|2023-08-04 17:15:00|35303.6|35253.6|35305|35255|35324.5|35274.5|35297.6|35247.2|852
1691169600000|2023-08-04 17:20:00|35305.2|35255.2|35314.7|35259.2|35325.1|35272.9|35298.7|35248.2|977
1691169900000|2023-08-04 17:25:00|35313|35260|35314.9|35264.9|35332.6|35282.6|35298.9|35244.7|1036
1691170200000|2023-08-04 17:30:00|35321|35265.3|35310.8|35260.8|35326.7|35276.3|35301.5|35251.5|914
1691170500000|2023-08-04 17:35:00|35310.4|35260.4|35326.2|35276.2|35329.7|35277.9|35301.8|35251.6|987
1691170800000|2023-08-04 17:40:00|35326|35276|35316|35262|35333.6|35283.6|35307|35257|974
1691171100000|2023-08-04 17:45:00|35317.8|35267.8|35319.2|35269.2|35323.4|35273.4|35300.7|35250.7|1061
1691171400000|2023-08-04 17:50:00|35319.4|35269.4|35319.6|35269.6|35331.5|35281.5|35304|35254|908
1691171700000|2023-08-04 17:55:00|35321.6|35271.6|35350|35300|35357.5|35307.1|35313|35262.5|1022
1691172000000|2023-08-04 18:00:00|35351.3|35301.3|35375.8|35325.8|35386.1|35336.1|35349.1|35299.1|880
1691172300000|2023-08-04 18:05:00|35374.9|35324.9|35378|35328|35381.3|35331.3|35366.1|35316.1|932
1691172600000|2023-08-04 18:10:00|35378.3|35328.3|35372.4|35322.4|35383.4|35333.4|35364.7|35314.7|858
1691172900000|2023-08-04 18:15:00|35372.5|35322.5|35384.1|35334.1|35391.1|35341.1|35368.6|35318.6|758
1691173200000|2023-08-04 18:20:00|35384.6|35334.6|35394.4|35344.4|35400.1|35350.1|35376.1|35326.1|791
1691173500000|2023-08-04 18:25:00|35394.7|35344.7|35389.2|35339.2|35399.5|35349.5|35383.3|35333.3|854
1691173800000|2023-08-04 18:30:00|35389.4|35339.4|35397|35347|35405.1|35355.1|35386.1|35336.1|842
1691174100000|2023-08-04 18:35:00|35399|35349|35405.2|35355.2|35418.1|35368.1|35397.5|35347.5|780
1691174400000|2023-08-04 18:40:00|35404.9|35354.9|35410.2|35360.2|35418.6|35368.6|35400.4|35350.4|786
1691174700000|2023-08-04 18:45:00|35410.3|35360.3|35423.3|35373.3|35434.8|35384.8|35410.1|35360.1|848
1691175000000|2023-08-04 18:50:00|35423.2|35373.2|35423.4|35373.4|35437.1|35387.1|35399.1|35349.1|737
1691175300000|2023-08-04 18:55:00|35423.2|35373.2|35432.1|35382.1|35441.1|35391.1|35412.9|35362.9|784
1691175600000|2023-08-04 19:00:00|35431.2|35381.2|35429.8|35377|35437.6|35387.6|35422.4|35369.5|887
1691175900000|2023-08-04 19:05:00|35431.5|35377.3|35431.7|35380.6|35434.5|35383.8|35424.1|35372.6|993
1691176200000|2023-08-04 19:10:00|35432.1|35381.3|35424.8|35373.1|35434.5|35384.5|35420.5|35370.5|674
1691176500000|2023-08-04 19:15:00|35423.9|35372.9|35423.9|35373.9|35426.5|35376.5|35419.7|35368.1|598
1691176800000|2023-08-04 19:20:00|35423.8|35373.8|35428.2|35378.2|35436.7|35386.7|35421.8|35371.4|661
1691177100000|2023-08-04 19:25:00|35428.3|35378.3|35424.4|35374.4|35430.7|35380.7|35424.2|35374.2|679
1691177400000|2023-08-04 19:30:00|35423.7|35373.7|35434.6|35377.1|35437.4|35379.9|35423|35364.5|690
1691177700000|2023-08-04 19:35:00|35433.5|35374.5|35438.5|35380.1|35447|35392.4|35428.7|35367.4|560
1691178000000|2023-08-04 19:40:00|35437.7|35379.8|35435.6|35379|35445.1|35387.9|35430.4|35374.6|751
1691178300000|2023-08-04 19:45:00|35435.1|35378.7|35432.9|35382.9|35436.3|35384.1|35430|35375.5|535
1691178600000|2023-08-04 19:50:00|35433|35383|35439.7|35385.2|35453|35396.5|35432|35377.5|626
1691178900000|2023-08-04 19:55:00|35439.8|35387.3|35434.6|35384.6|35450.8|35394.4|35434.6|35383.6|640
1691179200000|2023-08-04 20:00:00|35438.6|35388.6|35472|35422|35495.4|35422.2|35438.6|35388.6|1001
1691179500000|2023-08-04 20:05:00|35472.4|35422.4|35462.1|35412.1|35493.1|35425.3|35459.2|35397.6|716
1691179800000|2023-08-04 20:10:00|35462|35412|35459.3|35409.3|35486.5|35421.4|35450.5|35387.7|783
1691180100000|2023-08-04 20:15:00|35459|35409|35457.3|35407.3|35481.5|35411.3|35456.1|35391.2|264
1691180400000|2023-08-04 20:20:00|35457.6|35407.6|35480.8|35393.6|35484|35414.3|35455.3|35390.1|349
1691180700000|2023-08-04 20:25:00|35480.7|35393.7|35479.3|35389.4|35484.7|35413.6|35458.2|35387.4|338
1691181000000|2023-08-04 20:30:00|35481.8|35389.1|35480.1|35384.7|35482.9|35389.6|35474.8|35380.2|351
1691181300000|2023-08-04 20:35:00|35480.7|35385.2|35475.6|35379.7|35485.2|35386.2|35475.5|35379.6|290
1691181600000|2023-08-04 20:40:00|35475.8|35379.9|35482.5|35362.5|35491.8|35400|35447.8|35357.9|425
1691181900000|2023-08-04 20:45:00|35480.3|35360.3|35485.7|35365.7|35490.7|35370.7|35477.7|35357.7|329
1691182200000|2023-08-04 20:50:00|35487.3|35367.3|35495|35375|35505.2|35385.2|35478.5|35358.5|486
1691182500000|2023-08-04 20:55:00|35494.2|35374.2|35502.2|35382.2|35512.2|35392.2|35460.9|35340.9|656
1691352000000|2023-08-06 20:00:00|35443.8|35303.8|35414.7|35269.7|35443.8|35303.8|35414.7|35269.7|2
1691352600000|2023-08-06 20:10:00|35432.7|35287.7|35432.7|35287.7|35432.7|35287.7|35432.7|35287.7|1
1691352900000|2023-08-06 20:15:00|35406.3|35261.3|35405.8|35260.8|35406.3|35261.3|35405.8|35260.8|2
1691353800000|2023-08-06 20:30:00|35406.3|35261.3|35406.3|35261.3|35406.3|35261.3|35406.3|35261.3|1
1691354100000|2023-08-06 20:35:00|35404.3|35259.3|35404.3|35259.3|35404.3|35259.3|35404.3|35259.3|1
1691354400000|2023-08-06 20:40:00|35398.4|35253.4|35398.4|35253.4|35398.4|35253.4|35398.4|35253.4|1
1691354700000|2023-08-06 20:45:00|35401.2|35256.2|35398.4|35253.4|35401.2|35256.2|35398.4|35253.4|2
1691355000000|2023-08-06 20:50:00|35398.5|35253.5|35398.5|35253.5|35398.5|35253.5|35398.5|35253.5|1
1691355600000|2023-08-06 21:00:00|35397.9|35252.9|35387.4|35267.4|35397.9|35269.3|35383.9|35252.9|31
1691355900000|2023-08-06 21:05:00|35386.4|35266.4|35387.1|35267.1|35391.8|35271.8|35385.5|35265.5|36
1691356200000|2023-08-06 21:10:00|35386.3|35266.3|35382.4|35262.4|35392.2|35272.2|35378.3|35258.3|29
1691356500000|2023-08-06 21:15:00|35392.7|35272.7|35383.4|35263.4|35399|35279|35380.9|35260.9|72
1691356800000|2023-08-06 21:20:00|35384.5|35264.5|35386.6|35266.6|35390.5|35270.5|35381.1|35261.1|33
1691357100000|2023-08-06 21:25:00|35387.6|35267.6|35383.3|35263.3|35409.6|35289.6|35381.2|35261.2|19
1691357400000|2023-08-06 21:30:00|35388.7|35268.7|35404.1|35284.1|35421.6|35301.6|35387.2|35267.2|200
1691357700000|2023-08-06 21:35:00|35403.8|35283.8|35405.5|35285.5|35408|35288|35393|35273|153
1691358000000|2023-08-06 21:40:00|35405.6|35285.6|35416.1|35296.1|35433.8|35313.8|35405.5|35285.5|210
1691358300000|2023-08-06 21:45:00|35415.8|35295.8|35420.8|35300.8|35435.7|35315.7|35412.4|35292.4|163
1691358600000|2023-08-06 21:50:00|35435.4|35315.4|35428.6|35308.6|35437|35317|35417.7|35297.7|123
1691358900000|2023-08-06 21:55:00|35428.8|35308.8|35417.2|35297.2|35428.8|35308.8|35412.8|35292.8|120
1691359200000|2023-08-06 22:00:00|35417.1|35297.1|35420.7|35300.7|35421.8|35301.8|35400.7|35280.7|269
1691359500000|2023-08-06 22:05:00|35420.4|35300.4|35419.4|35299.4|35421|35301|35416|35296|120
1691359800000|2023-08-06 22:10:00|35419.6|35299.6|35418.5|35298.5|35427.4|35307.4|35417.7|35297.7|118
1691360100000|2023-08-06 22:15:00|35418.4|35298.4|35411.8|35291.8|35419.5|35299.5|35410.7|35290.7|274
1691360400000|2023-08-06 22:20:00|35411.9|35291.9|35417.4|35297.4|35418.6|35298.6|35410.4|35290.4|307
1691360700000|2023-08-06 22:25:00|35416.4|35296.4|35420.7|35300.7|35421.8|35301.8|35415.2|35295.2|255
1691361000000|2023-08-06 22:30:00|35420.8|35300.8|35426.3|35306.3|35429.8|35309.8|35420.6|35300.6|179
1691361300000|2023-08-06 22:35:00|35426.2|35306.2|35433.1|35313.1|35433.7|35313.7|35423.8|35303.8|156
1691361600000|2023-08-06 22:40:00|35433|35313|35437|35317|35439|35319|35431.7|35311.7|163
1691361900000|2023-08-06 22:45:00|35436.4|35316.4|35436.3|35316.3|35437.7|35317.7|35433.5|35313.5|190
1691362200000|2023-08-06 22:50:00|35436.2|35316.2|35440|35320|35440.1|35320.1|35435.7|35315.7|138
1691362500000|2023-08-06 22:55:00|35440.3|35320.3|35433.7|35313.7|35442.2|35322.2|35433.5|35313.5|155
1691362800000|2023-08-06 23:00:00|35434.2|35314.2|35446.5|35326.5|35449.7|35329.7|35433.7|35313.7|448
1691363100000|2023-08-06 23:05:00|35445.7|35325.7|35448|35328|35451.2|35331.2|35433.2|35313.2|410
1691363400000|2023-08-06 23:10:00|35447.9|35327.9|35446|35326|35451.9|35331.9|35435.9|35315.9|382
1691363700000|2023-08-06 23:15:00|35446.3|35326.3|35445.3|35325.3|35447.8|35327.8|35439.9|35319.9|337
1691364000000|2023-08-06 23:20:00|35446|35326|35447.5|35327.5|35449.4|35329.4|35441.1|35321.1|285
1691364300000|2023-08-06 23:25:00|35445.5|35325.5|35446.7|35326.7|35451.9|35331.9|35445.1|35325.1|269
1691364600000|2023-08-06 23:30:00|35446.4|35326.4|35448.7|35328.7|35453.4|35333.4|35446.1|35326.1|322
1691364900000|2023-08-06 23:35:00|35447.8|35327.8|35447.3|35327.3|35450.7|35330.7|35443.6|35323.6|291
1691365200000|2023-08-06 23:40:00|35447.4|35327.4|35436.3|35331.8|35450.3|35331.8|35435.9|35316.2|267
1691365500000|2023-08-06 23:45:00|35436.2|35332.5|35441.6|35321.6|35444.9|35332.5|35435.8|35320|320
1691365800000|2023-08-06 23:50:00|35444|35324|35434.4|35323.8|35444|35335.3|35426.6|35316.3|443
1691366100000|2023-08-06 23:55:00|35435.9|35326.2|35418.9|35310.7|35443.3|35333.1|35415.2|35307.5|638
1691366400000|2023-08-07 00:00:00|35418.6|35309.4|35488.3|35407.4|35493.5|35413.8|35414.4|35309.4|792
1691366700000|2023-08-07 00:05:00|35488.4|35407.5|35467.8|35394.7|35490.8|35416.4|35464.2|35392.1|455
1691367000000|2023-08-07 00:10:00|35468.3|35395.2|35465.1|35392.9|35468.3|35396.3|35458.4|35388.7|308
1691367300000|2023-08-07 00:15:00|35463.8|35393.4|35462.1|35395.6|35464.9|35395.8|35460.2|35388.5|404
1691367600000|2023-08-07 00:20:00|35461.3|35395.7|35459.6|35392|35466.2|35396.8|35457.8|35389.1|326
1691367900000|2023-08-07 00:25:00|35459.3|35391.9|35466.5|35397|35468.3|35399.6|35456|35389.7|266
1691368200000|2023-08-07 00:30:00|35466.6|35397.2|35457.2|35393.4|35467.7|35398.4|35457.2|35389.5|218
1691368500000|2023-08-07 00:35:00|35460.5|35390.7|35461|35389.6|35462.9|35394.5|35456.5|35389.6|157
1691368800000|2023-08-07 00:40:00|35460.9|35389.8|35453.2|35381|35461.3|35394.4|35450.5|35371.5|405
1691369100000|2023-08-07 00:45:00|35453.1|35380.7|35452|35384.6|35458.6|35390.6|35448.3|35378.8|493
1691369400000|2023-08-07 00:50:00|35452.1|35384.7|35452.5|35384.7|35454.5|35386.3|35445.2|35378.8|421
1691369700000|2023-08-07 00:55:00|35454.3|35384.9|35451|35383.9|35454.6|35385.9|35445.6|35378.7|457
1691370000000|2023-08-07 01:00:00|35451.5|35384.4|35464.8|35398.5|35468.9|35399.1|35451.5|35383.6|431
1691370300000|2023-08-07 01:05:00|35464.9|35398.6|35475.7|35405.6|35477.3|35408.6|35463.8|35396.8|445
1691370600000|2023-08-07 01:10:00|35476|35405.7|35486.1|35411|35492.5|35419.7|35473.7|35401.4|404
1691370900000|2023-08-07 01:15:00|35485.9|35410.9|35483.7|35413.7|35487.4|35416.4|35476.8|35410|474
1691371200000|2023-08-07 01:20:00|35484|35413.6|35484.5|35418.4|35485.1|35418.4|35480|35411.4|432
1691371500000|2023-08-07 01:25:00|35484.6|35418.3|35505.1|35443.9|35506.6|35444|35484.6|35418.3|518
1691371800000|2023-08-07 01:30:00|35505.2|35444|35506.9|35448.6|35511.8|35452.2|35503|35444|512
1691372100000|2023-08-07 01:35:00|35507.3|35449.1|35501.8|35442.2|35509.2|35451|35497.3|35435|479
1691372400000|2023-08-07 01:40:00|35501.9|35442.3|35502.8|35443|35505.4|35446.7|35498.6|35440.4|434
1691372700000|2023-08-07 01:45:00|35503.1|35444|35498|35440.1|35505.4|35446.8|35496.2|35438|427
1691373000000|2023-08-07 01:50:00|35497.3|35439.8|35494.9|35433.7|35500.9|35441.8|35493.6|35433.5|361
1691373300000|2023-08-07 01:55:00|35495.3|35433.6|35490.4|35430.6|35496.7|35437.2|35488.9|35427.4|430
1691373600000|2023-08-07 02:00:00|35491|35430.9|35492.9|35430.2|35493|35430.9|35484.4|35423.5|381
1691373900000|2023-08-07 02:05:00|35491.8|35431.3|35498.6|35435.3|35498.6|35435.4|35490.7|35427.4|289
1691374200000|2023-08-07 02:10:00|35498.5|35435.2|35500|35437.8|35501.8|35439.7|35497.7|35434.7|334
1691374500000|2023-08-07 02:15:00|35498.6|35437.7|35492.4|35433.4|35502.3|35440.1|35492.1|35432.2|350
1691374800000|2023-08-07 02:20:00|35492.2|35433.3|35490|35427.4|35495.1|35434.1|35486.2|35426|235
1691375100000|2023-08-07 02:25:00|35489.9|35427.3|35488.9|35428.9|35493.7|35432|35486.5|35426.2|294
1691375400000|2023-08-07 02:30:00|35489.5|35429.2|35490|35428.3|35491.7|35431.1|35486|35425.8|316
1691375700000|2023-08-07 02:35:00|35489.8|35428.1|35481.2|35421.5|35489.8|35428.1|35479.7|35420.2|376
1691376000000|2023-08-07 02:40:00|35480.8|35421.4|35487.6|35426.2|35490.2|35426.3|35480.7|35414.3|274
1691376300000|2023-08-07 02:45:00|35487.5|35426.1|35492.4|35428.7|35493|35429.9|35483.5|35422.5|286
1691376600000|2023-08-07 02:50:00|35492.5|35428.6|35492.1|35432|35496.5|35434.8|35487.8|35427.8|210
1691376900000|2023-08-07 02:55:00|35492.2|35431.7|35488.6|35426|35492.9|35431.7|35483.3|35422.7|313
1691377200000|2023-08-07 03:00:00|35487.4|35426.7|35486.7|35431.4|35488.8|35432.3|35480.7|35425.4|285
1691377500000|2023-08-07 03:05:00|35486.8|35431.5|35487.3|35429.3|35489.6|35432.8|35485.1|35428.5|287
1691377800000|2023-08-07 03:10:00|35488.4|35429.4|35487.3|35428.7|35489|35431.8|35484.6|35428.5|250
1691378100000|2023-08-07 03:15:00|35485.7|35428.9|35484.7|35429.1|35488.9|35431.4|35483.1|35427.3|301
1691378400000|2023-08-07 03:20:00|35485.9|35429.2|35486.5|35428.3|35487.4|35430.5|35482.7|35426.2|339
1691378700000|2023-08-07 03:25:00|35486.4|35428.4|35481.4|35425.7|35487.1|35430|35479.5|35422.7|255
1691379000000|2023-08-07 03:30:00|35481.3|35425.5|35489.4|35431.5|35489.9|35432.5|35479.8|35423.1|243
1691379300000|2023-08-07 03:35:00|35489.3|35431.6|35502.7|35447.3|35504.8|35447.3|35489.3|35431.6|346
1691379600000|2023-08-07 03:40:00|35502.8|35447.5|35506.1|35448.7|35508.1|35450.8|35502.5|35444.2|378
1691379900000|2023-08-07 03:45:00|35506.2|35448.5|35505.2|35448.2|35506.3|35450.5|35504|35445.5|356
1691380200000|2023-08-07 03:50:00|35504.5|35448.1|35505.7|35449.1|35507.2|35451.4|35504.4|35446.9|255
1691380500000|2023-08-07 03:55:00|35505.6|35449.2|35510.9|35453.8|35511.9|35456.9|35505.6|35447.5|310
1691380800000|2023-08-07 04:00:00|35514.1|35453.9|35522|35464.4|35523.9|35467.7|35514.1|35453.9|373
1691381100000|2023-08-07 04:05:00|35521.9|35466|35522.2|35467.4|35522.4|35467.6|35518.1|35461.8|273
1691381400000|2023-08-07 04:10:00|35522.1|35467.2|35519|35460|35522.4|35467.2|35517.9|35459.9|240
1691381700000|2023-08-07 04:15:00|35518.9|35460.6|35520.9|35466|35522.8|35466.2|35516|35458.5|271
1691382000000|2023-08-07 04:20:00|35521|35466.2|35528|35471.5|35528.5|35472|35521|35464.7|237
1691382300000|2023-08-07 04:25:00|35527|35472.9|35525.1|35470.5|35527.7|35472.9|35524.7|35468.7|230
1691382600000|2023-08-07 04:30:00|35526|35469|35522.9|35468.6|35526.4|35469.3|35521|35465.2|263
1691382900000|2023-08-07 04:35:00|35522.8|35468.5|35523.6|35467.1|35524.7|35470.4|35521.2|35465.3|294
1691383200000|2023-08-07 04:40:00|35523.5|35467|35519.8|35463.3|35524.2|35467.2|35517.5|35460.4|281
1691383500000|2023-08-07 04:45:00|35519.9|35463.2|35513.6|35459.6|35519.9|35464.2|35511.8|35456.1|216
1691383800000|2023-08-07 04:50:00|35513.5|35459.4|35514.3|35457.6|35516.2|35461.4|35512.6|35455.7|296
1691384100000|2023-08-07 04:55:00|35514.4|35457.5|35513.7|35456.6|35518.8|35465|35511.7|35455|346
1691384400000|2023-08-07 05:00:00|35513.8|35456.7|35516|35466|35516.2|35466.2|35507.6|35456.7|355
1691384700000|2023-08-07 05:05:00|35515.9|35465.9|35521.3|35471.3|35522.5|35472.5|35514.8|35464.8|407
1691385000000|2023-08-07 05:10:00|35521|35471|35523.3|35473.3|35525.4|35475.4|35519.3|35469.3|283
1691385300000|2023-08-07 05:15:00|35523.2|35473.2|35524.9|35474.9|35527.1|35477.1|35523.1|35473.1|215
1691385600000|2023-08-07 05:20:00|35524.8|35474.8|35527|35477|35530|35480|35524.5|35474.5|243
1691385900000|2023-08-07 05:25:00|35526.9|35476.9|35523.3|35473.3|35527.4|35477.4|35518.2|35468.2|305
1691386200000|2023-08-07 05:30:00|35523.4|35473.4|35524|35474|35527.7|35477.7|35522.2|35472.2|430
1691386500000|2023-08-07 05:35:00|35524.1|35474.1|35543.8|35493.8|35545.6|35495.6|35523.8|35473.8|375
1691386800000|2023-08-07 05:40:00|35543.9|35493.9|35546.7|35496.7|35549.8|35499.8|35543.9|35493.9|467
1691387100000|2023-08-07 05:45:00|35546.6|35496.6|35550.5|35500.5|35555.6|35505.6|35545.9|35495.9|448
1691387400000|2023-08-07 05:50:00|35550.4|35500.4|35550|35500|35554.1|35504.1|35539.2|35489.2|500
1691387700000|2023-08-07 05:55:00|35550.2|35500.2|35606.8|35503.5|35606.8|35533.4|35550.2|35496.8|639
1691388000000|2023-08-07 06:00:00|35612.3|35507.6|35570.9|35520.9|35616.9|35548.8|35564.6|35506|704
1691388300000|2023-08-07 06:05:00|35570.7|35520.7|35561.8|35511.8|35580.9|35530.9|35557.9|35507.9|450
1691388600000|2023-08-07 06:10:00|35562.5|35512.5|35565.6|35515.6|35567.9|35517.9|35557.1|35507.1|489
1691388900000|2023-08-07 06:15:00|35565.5|35515.5|35610.8|35560.8|35616|35566|35564.6|35514.6|548
1691389200000|2023-08-07 06:20:00|35610.7|35560.7|35652.8|35602.8|35660.5|35605.1|35605.5|35555.5|534
1691389500000|2023-08-07 06:25:00|35652.3|35602.3|35776.3|35726.3|35781.3|35731.3|35650.9|35600.9|910
1691389800000|2023-08-07 06:30:00|35776.6|35726.6|35708.7|35688.7|35789.4|35739.4|35704.9|35670.3|762
1691390100000|2023-08-07 06:35:00|35708.8|35688.8|35684|35664|35714.9|35694.9|35677.5|35657.5|856
1691390400000|2023-08-07 06:40:00|35683.9|35663.9|35661.8|35611.8|35693.5|35664.8|35650.1|35600.1|585
1691390700000|2023-08-07 06:45:00|35661.6|35611.6|35635|35585|35669.9|35619.9|35631.7|35581.7|587
1691391000000|2023-08-07 06:50:00|35634.9|35584.9|35575.2|35525.2|35638.6|35588.6|35573.5|35523.5|608
1691391300000|2023-08-07 06:55:00|35575.4|35525.4|35581|35561|35585.7|35563.1|35555.1|35522.9|751
1691391600000|2023-08-07 07:00:00|35579.7|35559.7|35622.8|35572.8|35626.4|35583.4|35572.2|35552.2|855
1691391900000|2023-08-07 07:05:00|35623|35573|35584.2|35564.2|35623.7|35573.7|35583.8|35545.8|704
1691392200000|2023-08-07 07:10:00|35584.6|35564.6|35566.6|35546.6|35587.9|35567.9|35547.8|35527.8|667
1691392500000|2023-08-07 07:15:00|35566.3|35546.3|35556.2|35536.2|35568.6|35548.6|35547.5|35527.5|615
1691392800000|2023-08-07 07:20:00|35556.1|35536.1|35486.6|35466.6|35557.2|35537.2|35471.8|35445.2|624
1691393100000|2023-08-07 07:25:00|35486.8|35466.8|35488.1|35468.1|35497|35477|35482.5|35462.5|696
1691393400000|2023-08-07 07:30:00|35488|35468|35528.8|35508.8|35531.4|35511.4|35480.5|35460.5|682
1691393700000|2023-08-07 07:35:00|35529|35509|35536.8|35516.8|35539.3|35519.3|35522.3|35502.3|563
1691394000000|2023-08-07 07:40:00|35536.9|35516.9|35523.1|35503.1|35539.2|35519.2|35520.6|35500.6|467
1691394300000|2023-08-07 07:45:00|35524|35504|35507|35487|35524|35504|35506.6|35486.6|548
1691394600000|2023-08-07 07:50:00|35507.7|35487.7|35513.3|35493.3|35522.9|35502.9|35506.8|35486.8|570
1691394900000|2023-08-07 07:55:00|35513.4|35493.4|35496.5|35476.5|35515.3|35495.3|35491|35471|445
1691395200000|2023-08-07 08:00:00|35496.9|35476.9|35515.1|35495.1|35517.5|35497.5|35496.9|35476.9|527
1691395500000|2023-08-07 08:05:00|35515|35495|35516|35496|35521.1|35501.1|35513.3|35493.3|418
1691395800000|2023-08-07 08:10:00|35516.4|35496.4|35522.9|35502.9|35524|35504|35515.8|35495.8|431
1691396100000|2023-08-07 08:15:00|35523.5|35503.5|35540.3|35520.3|35543.3|35523.3|35519|35499|453
1691396400000|2023-08-07 08:20:00|35540.2|35520.2|35529|35509|35547.6|35527.6|35524.7|35504.7|459
1691396700000|2023-08-07 08:25:00|35528.8|35508.8|35531.5|35511.5|35533.1|35513.1|35519.7|35499.7|529
1691397000000|2023-08-07 08:30:00|35531.4|35511.4|35556.4|35536.4|35557.3|35537.3|35531.3|35511.3|517
1691397300000|2023-08-07 08:35:00|35553.6|35533.6|35548.3|35528.3|35564|35544|35544.2|35524.2|615
1691397600000|2023-08-07 08:40:00|35547.9|35527.9|35554.9|35534.9|35560.1|35540.1|35535.2|35515.2|559
1691397900000|2023-08-07 08:45:00|35555|35535|35570.2|35550.2|35571.4|35551.4|35553.7|35533.7|477
1691398200000|2023-08-07 08:50:00|35570.8|35550.8|35555|35535|35572|35552|35550.7|35530.7|556
1691398500000|2023-08-07 08:55:00|35555.1|35535.1|35580.6|35560.6|35580.8|35560.8|35553.6|35533.6|490
1691398800000|2023-08-07 09:00:00|35580.3|35560.3|35553.9|35533.9|35582.4|35562.4|35544|35524|511
1691399100000|2023-08-07 09:05:00|35554|35534|35561.4|35541.4|35562.9|35542.9|35548.7|35528.7|525
1691399400000|2023-08-07 09:10:00|35561.3|35541.3|35559.6|35539.6|35563.1|35543.1|35549.9|35529.9|515
1691399700000|2023-08-07 09:15:00|35559.5|35539.5|35551.7|35531.7|35562.2|35542.2|35549.9|35529.9|489
1691400000000|2023-08-07 09:20:00|35552.7|35532.7|35554.4|35534.4|35561.9|35541.9|35551.9|35531.9|444
1691400300000|2023-08-07 09:25:00|35554|35534|35542.8|35522.8|35556.1|35536.1|35532.4|35512.4|421
1691400600000|2023-08-07 09:30:00|35542.5|35522.5|35548.6|35528.6|35548.8|35528.8|35538.9|35518.9|440
1691400900000|2023-08-07 09:35:00|35548.7|35528.7|35533.5|35513.5|35552.6|35532.6|35531.8|35511.8|486
1691401200000|2023-08-07 09:40:00|35533.6|35513.6|35537.3|35517.3|35539.8|35519.8|35530.3|35510.3|496
1691401500000|2023-08-07 09:45:00|35537.1|35517.1|35543.5|35523.5|35549.8|35529.8|35532.2|35512.2|492
1691401800000|2023-08-07 09:50:00|35542.1|35522.1|35554.8|35534.8|35556.1|35536.1|35541.4|35521.4|418
1691402100000|2023-08-07 09:55:00|35554.9|35534.9|35570.3|35550.3|35574.3|35554.3|35554.8|35534.8|471
1691402400000|2023-08-07 10:00:00|35570|35550|35559.5|35539.5|35570.8|35550.8|35549.4|35529.4|511
1691402700000|2023-08-07 10:05:00|35559.8|35539.8|35579.4|35559.4|35583.9|35563.9|35558.7|35538.7|567
1691403000000|2023-08-07 10:10:00|35579.2|35559.2|35571.1|35551.1|35582.1|35562.1|35567.6|35547.6|501
1691403300000|2023-08-07 10:15:00|35571.8|35551.8|35570.7|35550.7|35580.8|35560.8|35565.5|35545.5|460
1691403600000|2023-08-07 10:20:00|35570.5|35550.5|35597.2|35577.2|35613.9|35588.4|35566.1|35546.1|642
1691403900000|2023-08-07 10:25:00|35597.3|35577.3|35584.9|35564.9|35601.2|35581.2|35583.3|35563.3|728
1691404200000|2023-08-07 10:30:00|35584.6|35564.6|35592.4|35572.4|35605.7|35585.7|35582|35562|570
1691404500000|2023-08-07 10:35:00|35592.6|35572.6|35601.9|35581.9|35607|35587|35591.2|35571.2|610
1691404800000|2023-08-07 10:40:00|35599.9|35579.9|35589.1|35569.1|35602.2|35582.2|35582.5|35562.5|618
1691405100000|2023-08-07 10:45:00|35590.2|35570.2|35614.6|35594.6|35615.4|35595.4|35571.3|35551.3|580
1691405400000|2023-08-07 10:50:00|35614.5|35594.5|35617.9|35597.9|35624.5|35604.5|35614|35594|551
1691405700000|2023-08-07 10:55:00|35618.2|35598.2|35627.8|35607.8|35627.8|35607.8|35618.2|35598.2|525
1691406000000|2023-08-07 11:00:00|35627.4|35607.4|35608.7|35588.7|35628.3|35608.3|35603.1|35583.1|567
1691406300000|2023-08-07 11:05:00|35608.8|35588.8|35608.5|35588.5|35618.1|35598.1|35607|35587|456
1691406600000|2023-08-07 11:10:00|35608.6|35588.6|35589.3|35569.3|35610.6|35590.6|35589.1|35569.1|437
1691406900000|2023-08-07 11:15:00|35588.6|35568.6|35566.1|35546.1|35592|35572|35564.3|35544.3|503
1691407200000|2023-08-07 11:20:00|35566.2|35546.2|35531.5|35511.5|35566.8|35546.8|35529.1|35509.1|575
1691407500000|2023-08-07 11:25:00|35531.2|35511.2|35542.4|35522.4|35544.7|35524.7|35524.8|35504.8|632
1691407800000|2023-08-07 11:30:00|35542.5|35522.5|35559.2|35539.2|35561.5|35541.5|35541.3|35521.3|386
1691408100000|2023-08-07 11:35:00|35558.8|35538.8|35520.7|35500.7|35558.8|35538.8|35520.7|35500.7|455
1691408400000|2023-08-07 11:40:00|35521.8|35501.8|35509.7|35489.7|35524.4|35504.4|35500.2|35480.2|621
1691408700000|2023-08-07 11:45:00|35508.8|35488.8|35529.8|35509.8|35536.1|35516.1|35504.6|35484.6|591
1691409000000|2023-08-07 11:50:00|35529.2|35509.2|35528.4|35508.4|35535|35515|35525.5|35505.5|479
1691409300000|2023-08-07 11:55:00|35528.7|35508.7|35501|35481|35529.9|35509.9|35498.2|35478.2|735
1691409600000|2023-08-07 12:00:00|35501.8|35481.8|35490.1|35470.1|35511.4|35491.4|35488.8|35468.8|476
1691409900000|2023-08-07 12:05:00|35490.5|35470.5|35471.9|35451.9|35498.3|35471.9|35463.6|35432.4|525
1691410200000|2023-08-07 12:10:00|35471.8|35451.8|35487.4|35467.4|35508.4|35473.5|35469.5|35449.5|444
1691410500000|2023-08-07 12:15:00|35488.5|35468.5|35505|35485|35505.7|35485.7|35487.6|35467.6|558
1691410800000|2023-08-07 12:20:00|35504.9|35484.9|35505|35485|35508.1|35488.1|35497|35477|578
1691411100000|2023-08-07 12:25:00|35507.6|35487.6|35491|35471|35510.4|35490.4|35486|35466|514
1691411400000|2023-08-07 12:30:00|35490.7|35470.7|35489.9|35469.9|35501.6|35481.6|35484.4|35464.4|799
1691411700000|2023-08-07 12:35:00|35489.8|35469.8|35467.3|35447.3|35496.2|35475.2|35458.9|35425.3|677
1691412000000|2023-08-07 12:40:00|35467|35447|35435.4|35415.4|35468.2|35448.2|35430.5|35410.5|677
1691412300000|2023-08-07 12:45:00|35434.8|35414.8|35417.9|35397.9|35435.5|35415.5|35405.6|35385.6|765
1691412600000|2023-08-07 12:50:00|35417.8|35397.8|35398.4|35378.4|35431.8|35402.6|35382.7|35362.7|719
1691412900000|2023-08-07 12:55:00|35399.8|35379.8|35377.7|35357.7|35402.8|35382.8|35371.1|35351.1|690
1691413200000|2023-08-07 13:00:00|35377.9|35357.9|35369.9|35349.9|35379.1|35359.1|35355.6|35335.6|563
1691413500000|2023-08-07 13:05:00|35371.2|35351.2|35352.5|35332.5|35372.2|35352.2|35350.5|35330.5|488
1691413800000|2023-08-07 13:10:00|35352.4|35332.4|35374.6|35354.6|35374.6|35354.6|35345.6|35325.6|505
1691414100000|2023-08-07 13:15:00|35374.5|35354.5|35373|35353|35381.7|35361.7|35367.4|35347.4|515
1691414400000|2023-08-07 13:20:00|35373.3|35353.3|35359.9|35339.9|35381.8|35361.8|35359.7|35339.7|424
1691414700000|2023-08-07 13:25:00|35359.8|35339.8|35360.9|35340.9|35363.5|35343.5|35351|35331|449
1691415000000|2023-08-07 13:30:00|35361.1|35341.1|35348.2|35328.2|35363.9|35343.9|35332.6|35312.6|642
1691415300000|2023-08-07 13:35:00|35348.1|35328.1|35358|35338|35360.2|35340.2|35342.2|35322.2|619
1691415600000|2023-08-07 13:40:00|35358.2|35338.2|35393.2|35373.2|35400.9|35380.9|35357.2|35337.2|670
1691415900000|2023-08-07 13:45:00|35393.1|35373.1|35433.1|35413.1|35436.3|35416.3|35390.4|35370.4|703
1691416200000|2023-08-07 13:50:00|35433|35413|35437.8|35417.8|35439.1|35419.1|35429.1|35409.1|646
1691416500000|2023-08-07 13:55:00|35438|35418|35439.8|35419.8|35447.2|35427.2|35428.6|35408.6|653
1691416800000|2023-08-07 14:00:00|35439.7|35419.7|35411.3|35391.3|35462.4|35442.4|35410|35375.6|656
1691417100000|2023-08-07 14:05:00|35411.2|35391.2|35369|35349|35413.6|35393.6|35368.9|35348.9|680
1691417400000|2023-08-07 14:10:00|35369.1|35349.1|35365.3|35345.3|35375.7|35355.7|35354.8|35334.8|698
1691417700000|2023-08-07 14:15:00|35365.2|35345.2|35312.1|35292.1|35367.5|35347.5|35306.3|35286.3|623
1691418000000|2023-08-07 14:20:00|35311.9|35291.9|35303.9|35283.9|35316.4|35296.4|35302.9|35282.9|594
1691418300000|2023-08-07 14:25:00|35304.2|35284.2|35298|35278|35317.5|35297.5|35297.3|35277.3|498
1691418600000|2023-08-07 14:30:00|35297.3|35277.3|35316.4|35296.4|35316.4|35296.4|35285.3|35265.3|603
1691418900000|2023-08-07 14:35:00|35316.3|35296.3|35292.4|35272.4|35320.5|35300.5|35291.2|35271.2|526
1691419200000|2023-08-07 14:40:00|35292.3|35272.3|35267.8|35247.8|35293.3|35273.3|35264.5|35244.5|520
1691419500000|2023-08-07 14:45:00|35267.7|35247.7|35261.4|35241.4|35272.4|35252.4|35259.4|35239.4|532
1691419800000|2023-08-07 14:50:00|35261.3|35241.3|35273.2|35253.2|35283.9|35263.9|35257.5|35237.5|603
1691420100000|2023-08-07 14:55:00|35274.3|35254.3|35289.6|35269.6|35295.7|35275.7|35274.3|35254.3|648
1691420400000|2023-08-07 15:00:00|35293.4|35273.4|35303.1|35283.1|35305.2|35285.2|35281.9|35261.9|656
1691420700000|2023-08-07 15:05:00|35303.3|35283.3|35324|35304|35324.1|35304.1|35301.9|35281.9|420
1691421000000|2023-08-07 15:10:00|35323.9|35303.9|35302.6|35282.6|35323.9|35303.9|35299.8|35279.8|978
1691421300000|2023-08-07 15:15:00|35302.3|35282.3|35300.7|35280.7|35304.8|35284.8|35292.7|35272.7|450
1691421600000|2023-08-07 15:20:00|35300|35280|35286.7|35266.7|35300|35280|35273.7|35253.7|460
1691421900000|2023-08-07 15:25:00|35286.6|35266.6|35307|35287|35307.3|35287.3|35286.2|35266.2|471
1691422200000|2023-08-07 15:30:00|35307.1|35287.1|35303.1|35283.1|35307.8|35287.8|35299|35279|338
1691422500000|2023-08-07 15:35:00|35303.2|35283.2|35299|35279|35307.8|35287.8|35296.2|35276.2|338
1691422800000|2023-08-07 15:40:00|35297.5|35277.5|35297.4|35277.4|35302.2|35282.2|35293|35273|305
1691423100000|2023-08-07 15:45:00|35297.2|35277.2|35305.4|35285.4|35310.1|35290.1|35296|35276|332
1691423400000|2023-08-07 15:50:00|35305.3|35285.3|35309.8|35289.8|35324.1|35289.8|35301.9|35272.6|366
1691423700000|2023-08-07 15:55:00|35309.9|35289.9|35313.2|35293.2|35313.4|35293.4|35301|35281|476
1691424000000|2023-08-07 16:00:00|35314|35294|35326.1|35276.1|35328.1|35294|35302.7|35267.1|511
1691424300000|2023-08-07 16:05:00|35326|35276|35305.7|35285.7|35326.9|35293.2|35303.1|35275.6|387
1691424600000|2023-08-07 16:10:00|35305.6|35285.6|35312.3|35292.3|35317.3|35297.3|35305.6|35285.6|409
1691424900000|2023-08-07 16:15:00|35313.3|35293.3|35323|35303|35324.2|35304.2|35310.5|35290.5|291
1691425200000|2023-08-07 16:20:00|35323.4|35303.4|35340.6|35290.6|35344.3|35306.2|35322.8|35288.7|339
1691425500000|2023-08-07 16:25:00|35340.4|35290.4|35325.7|35275.7|35341.3|35291.3|35325.7|35275.7|308
1691425800000|2023-08-07 16:30:00|35325.5|35275.5|35331.1|35281.1|35334.6|35284.6|35324.1|35274.1|241
1691426100000|2023-08-07 16:35:00|35331|35281|35331.1|35281.1|35333|35283|35327.8|35277.8|269
1691426400000|2023-08-07 16:40:00|35330.7|35280.7|35331.5|35281.5|35332.5|35282.5|35327.5|35277.5|267
1691426700000|2023-08-07 16:45:00|35331.9|35281.9|35325.3|35275.3|35332|35282|35324|35274|250
1691427000000|2023-08-07 16:50:00|35325.4|35275.4|35317.2|35267.2|35332.7|35282.7|35315.8|35265.8|331
1691427300000|2023-08-07 16:55:00|35317.1|35267.1|35315.9|35265.9|35319.1|35269.1|35309.4|35259.4|333
1691427600000|2023-08-07 17:00:00|35316|35266|35318.4|35268.4|35321.3|35271.3|35315.1|35265.1|364
1691427900000|2023-08-07 17:05:00|35318.2|35268.2|35327.7|35277.7|35328.5|35278.5|35313|35263|360
1691428200000|2023-08-07 17:10:00|35327.3|35277.3|35325.1|35275.1|35330.8|35280.8|35322.5|35272.5|288
1691428500000|2023-08-07 17:15:00|35325.2|35275.2|35309.6|35289.6|35330|35294.4|35308.8|35274.3|349
1691428800000|2023-08-07 17:20:00|35310.5|35290.5|35311.3|35291.3|35311.5|35291.5|35305.2|35285.2|253
1691429100000|2023-08-07 17:25:00|35311.4|35291.4|35315.1|35295.1|35316.6|35296.6|35307.3|35287.3|207
1691429400000|2023-08-07 17:30:00|35314.9|35294.9|35310.9|35290.9|35315.4|35295.4|35309.8|35289.8|206
1691429700000|2023-08-07 17:35:00|35310.8|35290.8|35292.2|35272.2|35311|35291|35292.2|35272.2|296
1691430000000|2023-08-07 17:40:00|35292.1|35272.1|35283.2|35263.2|35292.1|35272.1|35283.2|35263.2|250
1691430300000|2023-08-07 17:45:00|35284.7|35264.7|35285.2|35265.2|35289|35269|35284.7|35264.7|326
1691430600000|2023-08-07 17:50:00|35285.3|35265.3|35285.3|35265.3|35291.8|35271.8|35283.6|35263.6|439
1691430900000|2023-08-07 17:55:00|35285.2|35265.2|35281.5|35261.5|35287.1|35267.1|35278.1|35258.1|312
1691431200000|2023-08-07 18:00:00|35281.3|35261.3|35270.7|35250.7|35281.3|35261.3|35264.6|35244.6|387
1691431500000|2023-08-07 18:05:00|35269.6|35249.6|35271.2|35251.2|35271.4|35251.4|35264.4|35244.4|323
1691431800000|2023-08-07 18:10:00|35271.1|35251.1|35274.7|35254.7|35275.8|35255.8|35270.1|35250.1|253
1691432100000|2023-08-07 18:15:00|35274.5|35254.5|35278.5|35258.5|35281.7|35261.7|35273.1|35253.1|268
1691432400000|2023-08-07 18:20:00|35278.4|35258.4|35294.7|35244.7|35295.6|35261.5|35278.4|35242.7|172
1691432700000|2023-08-07 18:25:00|35294.5|35244.5|35294.6|35244.6|35296.7|35246.7|35292.5|35242.5|270
1691433000000|2023-08-07 18:30:00|35294.8|35244.8|35286|35236|35294.8|35244.8|35284.5|35234.5|262
1691433300000|2023-08-07 18:35:00|35286.2|35236.2|35285.8|35235.8|35289.4|35239.4|35285.5|35235.5|238
1691433600000|2023-08-07 18:40:00|35285.9|35235.9|35297.2|35247.2|35300.2|35250.2|35285.8|35235.8|204
1691433900000|2023-08-07 18:45:00|35297.5|35247.5|35282.8|35262.8|35300.1|35266.7|35280.9|35247.5|172
1691434200000|2023-08-07 18:50:00|35282.2|35262.2|35284.8|35264.8|35285.1|35265.1|35281.6|35261.6|189
1691434500000|2023-08-07 18:55:00|35284.9|35264.9|35275.1|35255.1|35285|35265|35274.9|35254.9|377
1691434800000|2023-08-07 19:00:00|35275.2|35255.2|35273.2|35253.2|35275.3|35255.3|35270.5|35250.5|248
1691435100000|2023-08-07 19:05:00|35273|35253|35274|35254|35276.2|35256.2|35271.9|35251.9|260
1691435400000|2023-08-07 19:10:00|35273.9|35253.9|35274.6|35254.6|35275.9|35255.9|35273|35253|291
1691435700000|2023-08-07 19:15:00|35274.8|35254.8|35274.9|35254.9|35277.2|35257.2|35273.6|35253.6|303
1691436000000|2023-08-07 19:20:00|35274.8|35254.8|35277|35257|35278.4|35258.4|35271.2|35251.2|300
1691436300000|2023-08-07 19:25:00|35275.9|35255.9|35285.9|35265.9|35287.3|35267.3|35275.4|35255.4|309
1691436600000|2023-08-07 19:30:00|35286.1|35266.1|35294.8|35244.8|35295|35266.1|35280.2|35242.8|259
1691436900000|2023-08-07 19:35:00|35294.7|35244.7|35292.2|35242.2|35294.7|35244.7|35291.1|35241.1|286
1691437200000|2023-08-07 19:40:00|35292.4|35242.4|35292.6|35242.6|35294|35244|35290.2|35240.2|256
1691437500000|2023-08-07 19:45:00|35291.9|35241.9|35292.5|35242.5|35303.9|35262.5|35277.6|35241.9|890
1691437800000|2023-08-07 19:50:00|35293|35243|35293.9|35243.9|35301.8|35251.8|35291.1|35241.1|838
1691438100000|2023-08-07 19:55:00|35294|35244|35293.5|35243.5|35297.7|35247.7|35288.5|35238.5|926
1691438400000|2023-08-07 20:00:00|35293.8|35243.8|35297|35247|35303.1|35253.1|35292.3|35242.3|824
1691438700000|2023-08-07 20:05:00|35296.9|35246.9|35296.3|35246.3|35300.2|35250.2|35294|35244|403
1691439000000|2023-08-07 20:10:00|35296.2|35246.2|35306.7|35256.7|35309.2|35259.2|35296.1|35246.1|221
1691439300000|2023-08-07 20:15:00|35307.8|35257.8|35309.2|35259.2|35310.4|35260.4|35303.5|35253.5|264
1691439600000|2023-08-07 20:20:00|35309.1|35259.1|35310|35260|35311.8|35261.8|35305.3|35255.3|180
1691439900000|2023-08-07 20:25:00|35310.9|35260.9|35311.1|35261.1|35313|35263|35306.9|35256.9|188
1691440200000|2023-08-07 20:30:00|35310.7|35260.7|35312.6|35262.6|35318.6|35268.6|35309.1|35259|163
1691440500000|2023-08-07 20:35:00|35313.4|35263.4|35304.7|35254.7|35316.1|35264.1|35301.7|35248|233
1691440800000|2023-08-07 20:40:00|35304.9|35254.9|35309.8|35254.5|35315.4|35261.6|35304.2|35252.6|230
1691441100000|2023-08-07 20:45:00|35309.7|35254.4|35310.8|35252.3|35313.8|35259.3|35305.2|35250.3|333
1691441400000|2023-08-07 20:50:00|35310.7|35252.1|35299.5|35239.6|35310.7|35253.8|35283.9|35212.5|160
1691441700000|2023-08-07 20:55:00|35300.6|35240.8|35318.8|35208.2|35329.6|35248.1|35287.1|35172.7|219
1691442000000|2023-08-07 21:00:00|35317.2|35197.2|35313.7|35193.7|35322.1|35202.1|35307|35187|62
1691442300000|2023-08-07 21:05:00|35315.4|35195.4|35318.1|35198.1|35319.2|35199.2|35315.2|35195.2|173
1691442600000|2023-08-07 21:10:00|35318.2|35198.2|35335.8|35215.8|35335.8|35215.8|35316.7|35196.7|68
1691442900000|2023-08-07 21:15:00|35335.7|35215.7|35362.9|35242.9|35362.9|35242.9|35334.2|35214.2|10
1691443800000|2023-08-07 21:30:00|35365.7|35245.7|35377.3|35257.3|35384.6|35264.6|35360.9|35240.9|190
1691444100000|2023-08-07 21:35:00|35377.2|35257.2|35386.8|35266.8|35390.9|35270.9|35370.2|35250.2|200
1691444400000|2023-08-07 21:40:00|35386.7|35266.7|35382|35262|35386.7|35266.7|35375.4|35255.4|463
1691444700000|2023-08-07 21:45:00|35382.2|35262.2|35387.4|35267.4|35388|35268|35368.4|35248.4|43
1691445000000|2023-08-07 21:50:00|35376.4|35256.4|35379.1|35259.1|35389.4|35269.4|35375.8|35255.8|168
1691445300000|2023-08-07 21:55:00|35379.4|35259.4|35375.9|35255.9|35388.4|35268.4|35375.1|35255.1|124
1691445600000|2023-08-07 22:00:00|35375.5|35255.5|35382.6|35262.6|35388.7|35268.7|35366.3|35246.3|252
1691445900000|2023-08-07 22:05:00|35382.7|35262.7|35384.7|35264.7|35387.2|35267.2|35382.1|35262.1|178
1691446200000|2023-08-07 22:10:00|35384.8|35264.8|35382.6|35262.6|35386.7|35266.7|35381.6|35261.6|180
1691446500000|2023-08-07 22:15:00|35382.7|35262.7|35380.8|35260.8|35389.2|35269.2|35374.8|35254.8|301
1691446800000|2023-08-07 22:20:00|35380.9|35260.9|35381.4|35261.4|35387.4|35267.4|35378.2|35258.2|234
1691447100000|2023-08-07 22:25:00|35380.6|35260.6|35382.7|35262.7|35386.8|35266.8|35378.6|35258.6|227
1691447400000|2023-08-07 22:30:00|35382.8|35262.8|35380.1|35260.1|35386.3|35266.3|35378.5|35258.5|245
1691447700000|2023-08-07 22:35:00|35380.7|35260.7|35379.3|35259.3|35385.5|35265.5|35373.4|35253.4|253
1691448000000|2023-08-07 22:40:00|35379.4|35259.4|35378.4|35258.4|35385.3|35265.3|35374.2|35254.2|254
1691448300000|2023-08-07 22:45:00|35378.7|35258.7|35380.9|35260.9|35384.1|35264.1|35376.7|35256.7|324
1691448600000|2023-08-07 22:50:00|35381|35261|35384.8|35264.8|35384.8|35264.8|35375.2|35257.6|286
1691448900000|2023-08-07 22:55:00|35385.3|35265.3|35381|35261|35385.7|35265.7|35379.2|35259.2|291
1691449200000|2023-08-07 23:00:00|35381.1|35261.1|35381.9|35261.9|35384.1|35264.1|35378.7|35258.7|263
1691449500000|2023-08-07 23:05:00|35382|35262|35380|35260|35383.9|35263.9|35377.3|35257.3|291
1691449800000|2023-08-07 23:10:00|35380.5|35260.5|35380.4|35260.4|35382.4|35262.4|35378.5|35258.5|215
1691450100000|2023-08-07 23:15:00|35380.5|35260.5|35377.6|35257.6|35389.8|35269.8|35370.5|35250.5|208
1691450400000|2023-08-07 23:20:00|35377.7|35257.7|35377.8|35257.8|35378.5|35258.5|35367.1|35247.1|179
1691450700000|2023-08-07 23:25:00|35377.7|35257.7|35380.3|35260.3|35382.2|35262.2|35376.2|35256.2|244
1691451000000|2023-08-07 23:30:00|35379.9|35259.9|35369.1|35249.1|35381.6|35261.6|35369|35249|215
1691451300000|2023-08-07 23:35:00|35369.3|35249.3|35378.2|35258.2|35379.3|35259.3|35368.2|35248.2|215
1691451600000|2023-08-07 23:40:00|35377.8|35257.8|35319.6|35245.6|35383.2|35285.3|35319.6|35230.1|461
1691451900000|2023-08-07 23:45:00|35318.9|35245.5|35323.6|35234.4|35333.6|35254|35296.2|35228.5|535
1691452200000|2023-08-07 23:50:00|35321|35234.2|35310.1|35240.9|35328.6|35249.6|35296.6|35227.1|498
1691452500000|2023-08-07 23:55:00|35309.6|35240.7|35311.7|35249|35326.1|35253.2|35297.4|35237.8|631
1691452800000|2023-08-08 00:00:00|35311.5|35242.8|35303.7|35240.3|35311.5|35247.1|35286.4|35220.5|663
1691453100000|2023-08-08 00:05:00|35300.8|35238.6|35309.4|35249.8|35312.2|35253.1|35299.4|35236.9|626
1691453400000|2023-08-08 00:10:00|35310.1|35249.7|35308.6|35253.2|35323.8|35260.4|35308.6|35249.7|426
1691453700000|2023-08-08 00:15:00|35309.6|35254.3|35322.7|35265.3|35326.6|35268.6|35309.6|35254.3|488
1691454000000|2023-08-08 00:20:00|35323.4|35265.9|35325.1|35269.9|35330|35274.6|35323.3|35265.8|448
1691454300000|2023-08-08 00:25:00|35324.7|35269.6|35325|35262.6|35328.1|35273.1|35319.7|35262.6|558
1691454600000|2023-08-08 00:30:00|35325.3|35262.9|35335.9|35274.9|35339.6|35278.7|35325.3|35262.9|675
1691454900000|2023-08-08 00:35:00|35335.6|35274.7|35339.2|35278.7|35342.7|35280.5|35326.7|35266.8|712
1691455200000|2023-08-08 00:40:00|35339.4|35278.9|35324.5|35255.8|35342|35279|35318.4|35248.6|740
1691455500000|2023-08-08 00:45:00|35328.1|35255.7|35328.1|35264.7|35343.1|35277.8|35320.1|35255.7|759
1691455800000|2023-08-08 00:50:00|35326.9|35264.5|35325.6|35266.9|35330.6|35269.2|35314.8|35254.7|786
1691456100000|2023-08-08 00:55:00|35325.2|35266.5|35325.3|35264.4|35345.3|35284.4|35322.5|35257.8|786
1691456400000|2023-08-08 01:00:00|35325.4|35264.5|35326.5|35263.9|35331.3|35269.1|35319|35253.1|769
1691456700000|2023-08-08 01:05:00|35325.5|35262.6|35353|35294.9|35355.3|35297.8|35320.7|35257.8|677
1691457000000|2023-08-08 01:10:00|35355.7|35298.3|35360.9|35301|35366.7|35311.6|35352.4|35297.2|482
1691457300000|2023-08-08 01:15:00|35361.6|35301.5|35389.9|35332.8|35390.7|35333.5|35356.9|35301.2|739
1691457600000|2023-08-08 01:20:00|35389.5|35332.3|35386.5|35330.5|35396.7|35339.9|35380.8|35326.5|785
1691457900000|2023-08-08 01:25:00|35386.1|35329.7|35398.8|35333|35406.9|35350.5|35384.2|35325.5|845
1691458200000|2023-08-08 01:30:00|35400.8|35334.5|35390.7|35333.2|35403.5|35338.1|35377.5|35321|756
1691458500000|2023-08-08 01:35:00|35392.5|35333.3|35396.8|35340.2|35414.7|35354.1|35390.6|35333.3|746
1691458800000|2023-08-08 01:40:00|35396.7|35339.6|35395.1|35337.2|35403.1|35347.1|35389.5|35335.4|658
1691459100000|2023-08-08 01:45:00|35395|35337.3|35386.4|35318.3|35402.3|35349.6|35380.3|35310.6|704
1691459400000|2023-08-08 01:50:00|35386.6|35317.6|35419.7|35367.1|35427.1|35368.2|35378.1|35304.3|619
1691459700000|2023-08-08 01:55:00|35419.8|35367.4|35429.2|35375.7|35436.6|35378.3|35416.7|35360|665
1691460000000|2023-08-08 02:00:00|35429|35375.4|35428.9|35371.8|35438.5|35387.4|35424.8|35368.3|907
1691460300000|2023-08-08 02:05:00|35428.7|35371.6|35419.3|35365.1|35429.4|35375.1|35416.7|35363.2|710
1691460600000|2023-08-08 02:10:00|35419.5|35365.3|35413|35358.1|35420.5|35365.3|35406.5|35350.1|702
1691460900000|2023-08-08 02:15:00|35413.8|35358.9|35404.9|35351.8|35419.1|35363.3|35400.3|35342.9|694
1691461200000|2023-08-08 02:20:00|35405.5|35352.3|35406.2|35348.5|35418.4|35357.9|35403.6|35345.8|728
1691461500000|2023-08-08 02:25:00|35406.1|35348.7|35407.1|35351.2|35414|35354.9|35395.5|35338.9|614
1691461800000|2023-08-08 02:30:00|35407.2|35351.3|35398|35337.6|35409.5|35355.2|35395.3|35333|723
1691462100000|2023-08-08 02:35:00|35398.9|35337.9|35386.8|35325|35402.5|35342|35381.2|35320.6|870
1691462400000|2023-08-08 02:40:00|35389.5|35326.3|35396.8|35336.5|35397.1|35336.7|35379.7|35318.4|762
1691462700000|2023-08-08 02:45:00|35397.1|35336.1|35400.9|35342.1|35401.9|35342.1|35383.6|35324.1|704
1691463000000|2023-08-08 02:50:00|35401|35342.2|35399.6|35340.8|35404.3|35343.5|35390.2|35327.5|619
1691463300000|2023-08-08 02:55:00|35399|35340.3|35391.2|35330.9|35400.8|35342.3|35380.4|35318.6|745
1691463600000|2023-08-08 03:00:00|35391.7|35331.1|35399.6|35339.4|35404.2|35344|35391.7|35330.4|872
1691463900000|2023-08-08 03:05:00|35398.3|35338.3|35399.3|35341.8|35404.4|35345.7|35391.1|35331.8|800
1691464200000|2023-08-08 03:10:00|35401|35343|35390.6|35333.3|35406.7|35349.7|35390.3|35330.2|670
1691464500000|2023-08-08 03:15:00|35390.5|35333.7|35394.2|35335.8|35397.5|35339.3|35385.7|35324.1|794
1691464800000|2023-08-08 03:20:00|35393.9|35335.4|35394.3|35337.8|35401.5|35343.8|35391.7|35330.9|693
1691465100000|2023-08-08 03:25:00|35394.4|35338|35399.5|35342.1|35405.8|35346.4|35394.3|35337.3|600
1691465400000|2023-08-08 03:30:00|35399.4|35342|35405.3|35348.7|35407.5|35349.1|35395.6|35337.3|490
1691465700000|2023-08-08 03:35:00|35405.5|35348.9|35406.2|35348.1|35410.5|35351.9|35399.7|35341.4|676
1691466000000|2023-08-08 03:40:00|35406.3|35348.2|35407.8|35349.8|35414|35352.5|35402.2|35343|732
1691466300000|2023-08-08 03:45:00|35408|35350.1|35406.1|35347.3|35415.7|35356.3|35403|35344|701
1691466600000|2023-08-08 03:50:00|35405.5|35346.9|35407.6|35350.9|35417.2|35356.1|35402.9|35342.3|762
1691466900000|2023-08-08 03:55:00|35407.4|35351.2|35416.5|35355.3|35423.1|35363.8|35406.8|35345.2|779
1691467200000|2023-08-08 04:00:00|35419.5|35356.6|35416.9|35360.6|35428.9|35368.7|35412.9|35351.1|769
1691467500000|2023-08-08 04:05:00|35416.2|35360.1|35411.6|35354.4|35419.9|35362.4|35408|35352.3|537
1691467800000|2023-08-08 04:10:00|35411.7|35354.5|35407.9|35353.5|35419.7|35361|35406.9|35349.7|529
1691468100000|2023-08-08 04:15:00|35407.8|35353.4|35403.1|35349.7|35410.5|35354.8|35400.9|35346.8|416
1691468400000|2023-08-08 04:20:00|35403|35349.6|35403.8|35347.3|35411.8|35354.1|35398.4|35338.6|624
1691468700000|2023-08-08 04:25:00|35403.7|35345.7|35410|35337.1|35410|35349.7|35393.7|35334|727
1691469000000|2023-08-08 04:30:00|35410.2|35339.2|35403.8|35346.1|35415.7|35347.7|35395.8|35331.8|786
1691469300000|2023-08-08 04:35:00|35403.4|35345.4|35398.9|35347.6|35409.5|35355.1|35396.3|35341.2|778
1691469600000|2023-08-08 04:40:00|35399.5|35347.5|35399.5|35342.5|35408.8|35352.2|35392|35336.2|668
1691469900000|2023-08-08 04:45:00|35400.2|35343|35399.4|35338.6|35403.5|35343.2|35391.1|35331|596
1691470200000|2023-08-08 04:50:00|35399.6|35338.5|35394|35333.2|35404.4|35345.5|35391.4|35331|758
1691470500000|2023-08-08 04:55:00|35396.5|35335.8|35381.1|35321.5|35396.5|35335.8|35378.1|35319.3|793
1691470800000|2023-08-08 05:00:00|35382.3|35322|35384.6|35331.3|35387.6|35334.7|35366.1|35311.7|649
1691471100000|2023-08-08 05:05:00|35384.3|35331.1|35384.4|35334.2|35390.6|35340.5|35374.5|35321.6|675
1691471400000|2023-08-08 05:10:00|35384.1|35333.9|35374.7|35317|35384.4|35333.9|35365.7|35310.9|631
1691471700000|2023-08-08 05:15:00|35372.1|35316.9|35371.9|35317.7|35378.6|35324.8|35361.5|35307.8|988
1691472000000|2023-08-08 05:20:00|35372.1|35317.9|35385.8|35327.4|35387.1|35328.9|35356.7|35306.6|727
1691472300000|2023-08-08 05:25:00|35385.9|35326.9|35386.8|35330.1|35387|35333.4|35376.6|35322.3|548
1691472600000|2023-08-08 05:30:00|35384.1|35330.4|35381.5|35325.6|35387.8|35335.5|35373.8|35319.5|635
1691472900000|2023-08-08 05:35:00|35381.6|35325.7|35368.5|35314.7|35382.5|35326.4|35362.4|35309.6|670
1691473200000|2023-08-08 05:40:00|35368.2|35314|35384.6|35331.7|35384.6|35331.7|35351.5|35301.2|581
1691473500000|2023-08-08 05:45:00|35384.9|35331.5|35368.6|35318.6|35384.9|35331.5|35360|35307.7|660
1691473800000|2023-08-08 05:50:00|35368.7|35318.7|35366.1|35309.9|35374.9|35324.9|35354.2|35302.4|873
1691474100000|2023-08-08 05:55:00|35369.4|35307.5|35373.7|35284.1|35373.7|35307.5|35341.6|35280.4|900
1691474400000|2023-08-08 06:00:00|35375.1|35291.7|35344.4|35294.4|35380|35301.4|35337.1|35274.7|796
1691474700000|2023-08-08 06:05:00|35342.7|35292.7|35371|35321|35372.9|35322.9|35340.6|35290.6|619
1691475000000|2023-08-08 06:10:00|35360.9|35310.9|35368.2|35318.2|35370.6|35320.6|35348.2|35298.2|609
1691475300000|2023-08-08 06:15:00|35368.6|35318.6|35348.6|35298.6|35368.6|35318.6|35340.8|35290.8|851
1691475600000|2023-08-08 06:20:00|35346.9|35296.9|35348.5|35298.5|35363|35313|35339|35289|728
1691475900000|2023-08-08 06:25:00|35348.4|35298.4|35360.4|35240.4|35362.6|35298.4|35296.8|35218.1|790
1691476200000|2023-08-08 06:30:00|35366.4|35246.4|35243.6|35193.6|35366.9|35248.3|35226.4|35176.4|842
1691476500000|2023-08-08 06:35:00|35241.5|35191.5|35245.5|35195.5|35248.3|35198.3|35240.1|35190.1|550
1691476800000|2023-08-08 06:40:00|35246|35196|35246.2|35196.2|35252|35202|35230.2|35180.2|528
1691477100000|2023-08-08 06:45:00|35246.3|35196.3|35247.4|35197.4|35257.8|35207.8|35246.1|35196.1|454
1691477400000|2023-08-08 06:50:00|35247.5|35197.5|35239.5|35219.5|35250.3|35230.3|35223.7|35197.5|429
1691477700000|2023-08-08 06:55:00|35238.9|35218.9|35270.6|35250.6|35278.1|35258.1|35234.8|35214.8|582
1691478000000|2023-08-08 07:00:00|35270.3|35250.3|35267.3|35247.3|35287.5|35267.5|35261.6|35241.6|1027
1691478300000|2023-08-08 07:05:00|35267.1|35247.1|35247.4|35227.4|35273.3|35253.3|35234.2|35214.2|690
1691478600000|2023-08-08 07:10:00|35247.1|35227.1|35177.3|35157.3|35257.2|35229.3|35173.6|35139.1|594
1691478900000|2023-08-08 07:15:00|35177.4|35157.4|35184|35164|35206|35171.7|35173.4|35153.4|691
1691479200000|2023-08-08 07:20:00|35183.9|35163.9|35201.5|35181.5|35204.1|35184.1|35182.1|35162.1|631
1691479500000|2023-08-08 07:25:00|35201.4|35181.4|35223.6|35203.6|35229.8|35209.8|35201.3|35181.3|550
1691479800000|2023-08-08 07:30:00|35223.8|35203.8|35247.5|35227.5|35269|35249|35222.9|35202.9|687
1691480100000|2023-08-08 07:35:00|35247.8|35227.8|35277.4|35257.4|35289.4|35269.4|35247.8|35227.8|700
1691480400000|2023-08-08 07:40:00|35277.5|35257.5|35263.4|35243.4|35284.8|35264.8|35261.5|35241.5|594
1691480700000|2023-08-08 07:45:00|35263.3|35243.3|35235.7|35215.7|35276|35256|35226.4|35206.4|587
1691481000000|2023-08-08 07:50:00|35236.2|35216.2|35265.6|35245.6|35267.1|35247.1|35234.8|35214.8|498
1691481300000|2023-08-08 07:55:00|35265.8|35245.8|35266.5|35246.5|35268.6|35248.6|35245.7|35225.7|545
1691481600000|2023-08-08 08:00:00|35266.3|35246.3|35272.6|35252.6|35278.1|35258.1|35260.2|35240.2|585
1691481900000|2023-08-08 08:05:00|35272.7|35252.7|35255.3|35235.3|35274.3|35254.3|35249.1|35229.1|566
1691482200000|2023-08-08 08:10:00|35255.4|35235.4|35243.1|35223.1|35260.5|35240.5|35239.8|35219.8|553
1691482500000|2023-08-08 08:15:00|35242.7|35222.7|35212|35192|35251.3|35231.3|35209.8|35189.8|531
1691482800000|2023-08-08 08:20:00|35211.9|35191.9|35188.6|35168.6|35213.3|35193.3|35186.9|35166.9|567
1691483100000|2023-08-08 08:25:00|35189.1|35169.1|35190|35170|35193.3|35173.3|35175.8|35155.8|507
1691483400000|2023-08-08 08:30:00|35189|35169|35190.3|35170.3|35200.3|35180.3|35181.9|35161.9|548
1691483700000|2023-08-08 08:35:00|35189.2|35169.2|35194|35174|35194.5|35174.5|35170.3|35150.3|518
1691484000000|2023-08-08 08:40:00|35194.1|35174.1|35190.4|35170.4|35194.9|35174.9|35182.4|35162.4|436
1691484300000|2023-08-08 08:45:00|35190.3|35170.3|35173.2|35153.2|35191.5|35171.5|35172.5|35152.5|441
1691484600000|2023-08-08 08:50:00|35173.3|35153.3|35174.3|35154.3|35177|35157|35165.8|35145.8|406
1691484900000|2023-08-08 08:55:00|35175.1|35155.1|35192.7|35172.7|35197|35177|35168.2|35148.2|528
1691485200000|2023-08-08 09:00:00|35192.6|35172.6|35219.4|35199.4|35231.2|35211.2|35185.6|35165.6|690
1691485500000|2023-08-08 09:05:00|35219|35199|35240.7|35220.7|35251.3|35231.3|35206.8|35186.8|737
1691485800000|2023-08-08 09:10:00|35241.9|35221.9|35255|35205|35260.1|35228|35202.4|35182.4|641
1691486100000|2023-08-08 09:15:00|35254.9|35204.9|35232.6|35212.6|35255.6|35213.6|35227.8|35177.9|745
1691486400000|2023-08-08 09:20:00|35231.2|35211.2|35233.4|35213.4|35244.1|35224.1|35229.8|35209.8|844
1691486700000|2023-08-08 09:25:00|35233.6|35213.6|35248.1|35228.1|35264.6|35244.6|35233.6|35213.6|631
1691487000000|2023-08-08 09:30:00|35247.3|35227.3|35239.3|35219.3|35248.6|35228.6|35234.1|35214.1|477
1691487300000|2023-08-08 09:35:00|35238.2|35218.2|35254.8|35234.8|35254.9|35234.9|35238.2|35218.2|510
1691487600000|2023-08-08 09:40:00|35254.7|35234.7|35258.8|35238.8|35260.6|35240.6|35251.5|35231.5|371
1691487900000|2023-08-08 09:45:00|35258.7|35238.7|35312|35292|35312.2|35292.2|35258.7|35238.7|565
1691488200000|2023-08-08 09:50:00|35311.7|35291.7|35312|35292|35320.8|35300.8|35310|35290|512
1691488500000|2023-08-08 09:55:00|35312.1|35292.1|35297.9|35277.9|35312.1|35292.1|35297.9|35277.9|549
1691488800000|2023-08-08 10:00:00|35297.8|35277.8|35311.7|35291.7|35312.7|35292.7|35286.4|35266.4|526
1691489100000|2023-08-08 10:05:00|35311.8|35291.8|35320.5|35300.5|35324.3|35304.3|35297.4|35277.4|511
1691489400000|2023-08-08 10:10:00|35321|35301|35330.8|35310.8|35337.9|35317.9|35315.5|35295.5|515
1691489700000|2023-08-08 10:15:00|35330.6|35310.6|35322.5|35302.5|35331.4|35311.4|35303.9|35283.9|559
1691490000000|2023-08-08 10:20:00|35322.6|35302.6|35320.7|35300.7|35325|35305|35310.5|35290.5|505
1691490300000|2023-08-08 10:25:00|35320.6|35300.6|35327.5|35307.5|35327.5|35307.5|35310.4|35290.4|533
1691490600000|2023-08-08 10:30:00|35327.6|35307.6|35375.9|35355.9|35376|35356|35327.4|35307.4|575
1691490900000|2023-08-08 10:35:00|35375.8|35355.8|35371.2|35351.2|35379.1|35359.1|35355.2|35335.2|455
1691491200000|2023-08-08 10:40:00|35370.7|35350.7|35373.9|35353.9|35378.5|35358.5|35369.8|35349.8|424
1691491500000|2023-08-08 10:45:00|35373.8|35353.8|35356.3|35336.3|35373.8|35353.8|35339.5|35319.5|349
1691491800000|2023-08-08 10:50:00|35355.5|35335.5|35381.7|35361.7|35384.3|35364.3|35355.1|35335.1|648
1691492100000|2023-08-08 10:55:00|35381.8|35361.8|35383.2|35363.2|35390.1|35370.1|35375.8|35355.8|494
1691492400000|2023-08-08 11:00:00|35382.9|35362.9|35384.2|35364.2|35392.1|35372.1|35381.4|35361.4|439
1691492700000|2023-08-08 11:05:00|35384.7|35364.7|35371.4|35351.4|35396.5|35376.5|35369.2|35349.2|566
1691493000000|2023-08-08 11:10:00|35371.6|35351.6|35374.3|35354.3|35387.1|35367.1|35369.6|35349.6|618
1691493300000|2023-08-08 11:15:00|35374.4|35354.4|35358.5|35338.5|35374.4|35354.4|35357.3|35337.3|618
1691493600000|2023-08-08 11:20:00|35358.3|35338.3|35384.9|35364.9|35388|35368|35357.8|35337.8|590
1691493900000|2023-08-08 11:25:00|35383.4|35363.4|35388.2|35368.2|35391.2|35371.2|35371.6|35351.6|595
1691494200000|2023-08-08 11:30:00|35388.4|35368.4|35417.7|35397.7|35423.4|35403.4|35388.2|35368.2|610
1691494500000|2023-08-08 11:35:00|35417.8|35397.8|35469|35419|35469|35424.9|35414.4|35394.4|584
1691494800000|2023-08-08 11:40:00|35469.2|35419.2|35473.2|35453.2|35494.3|35472.1|35456.5|35419.2|749
1691495100000|2023-08-08 11:45:00|35473.3|35453.3|35483.5|35463.5|35489.5|35469.5|35473.3|35453.3|829
1691495400000|2023-08-08 11:50:00|35483.2|35463.2|35485.1|35465.1|35491.1|35471.1|35475.8|35455.8|532
1691495700000|2023-08-08 11:55:00|35484|35464|35527|35507|35530.5|35510.5|35483.6|35463.6|476
1691496000000|2023-08-08 12:00:00|35527.3|35507.3|35506.4|35486.4|35532.6|35512.6|35502.9|35482.9|549
1691496300000|2023-08-08 12:05:00|35506.3|35486.3|35505.9|35485.9|35512.8|35492.8|35499.2|35479.2|607
1691496600000|2023-08-08 12:10:00|35506.2|35486.2|35522.4|35502.4|35525.4|35505.4|35506.2|35486.2|818
1691496900000|2023-08-08 12:15:00|35521.6|35501.6|35526.8|35506.8|35529.8|35509.8|35495|35475|799
1691497200000|2023-08-08 12:20:00|35528.9|35508.9|35596.9|35576.9|35599.1|35579.1|35522.6|35502.6|826
1691497500000|2023-08-08 12:25:00|35597.3|35577.3|35619.3|35569.3|35624.3|35578.9|35594.6|35549.4|700
1691497800000|2023-08-08 12:30:00|35619.4|35569.4|35659.1|35609.1|35661.8|35631.8|35595.6|35547.5|674
1691498100000|2023-08-08 12:35:00|35658.4|35608.4|35609.4|35589.4|35658.4|35620.5|35585.8|35565.8|694
1691498400000|2023-08-08 12:40:00|35609.2|35589.2|35628.7|35608.7|35631.7|35611.7|35601.5|35581.5|568
1691498700000|2023-08-08 12:45:00|35628.9|35608.9|35615.4|35595.4|35634|35614|35609.4|35589.4|494
1691499000000|2023-08-08 12:50:00|35614.5|35594.5|35636.3|35616.3|35636.7|35616.7|35566.9|35546.9|589
1691499300000|2023-08-08 12:55:00|35636|35616|35635|35615|35637|35617|35623.9|35603.9|562
1691499600000|2023-08-08 13:00:00|35634.4|35614.4|35624.6|35604.6|35644.4|35624.4|35620|35600|689
1691499900000|2023-08-08 13:05:00|35624.7|35604.7|35609.4|35589.4|35629.8|35609.8|35607.7|35587.7|586
1691500200000|2023-08-08 13:10:00|35609.2|35589.2|35638.4|35618.4|35639.8|35619.8|35590.4|35570.4|731
1691500500000|2023-08-08 13:15:00|35635.9|35615.9|35627.2|35607.2|35655.2|35635.2|35624.9|35604.9|655
1691500800000|2023-08-08 13:20:00|35627.3|35607.3|35605.3|35585.3|35632|35612|35602.1|35582.1|607
1691501100000|2023-08-08 13:25:00|35605.4|35585.4|35604.3|35584.3|35613.6|35593.6|35588.3|35568.3|617
1691501400000|2023-08-08 13:30:00|35604.7|35584.7|35623.7|35603.7|35629.1|35609.1|35597.6|35577.6|751
1691501700000|2023-08-08 13:35:00|35622.9|35602.9|35649.6|35629.6|35654.7|35634.7|35622.4|35590.2|778
1691502000000|2023-08-08 13:40:00|35649.5|35629.5|35647.2|35627.2|35650.6|35630.6|35628.2|35608.2|780
1691502300000|2023-08-08 13:45:00|35647.3|35627.3|35698.4|35678.4|35705.2|35685.2|35646.8|35626.8|749
1691502600000|2023-08-08 13:50:00|35698|35678|35685.2|35665.2|35713.3|35693.3|35673.3|35653.3|718
1691502900000|2023-08-08 13:55:00|35684.9|35664.9|35711.9|35691.9|35718.8|35698.8|35684.6|35664.6|651
1691503200000|2023-08-08 14:00:00|35709.9|35689.9|35718.2|35698.2|35726.5|35706.5|35708.7|35688.7|703
1691503500000|2023-08-08 14:05:00|35716.9|35696.9|35723|35703|35726.4|35706.4|35710.2|35690.2|633
1691503800000|2023-08-08 14:10:00|35722.5|35702.5|35729.3|35709.3|35802.3|35749.7|35716.3|35685.9|766
1691504100000|2023-08-08 14:15:00|35729.2|35709.2|35729.1|35709.1|35744|35724|35712|35678.4|720
1691504400000|2023-08-08 14:20:00|35728.9|35708.9|35744.1|35724.1|35745.3|35725.3|35719|35699|776
1691504700000|2023-08-08 14:25:00|35744.2|35724.2|35720.5|35700.5|35744.9|35724.9|35719.2|35699.2|648
1691505000000|2023-08-08 14:30:00|35720.4|35700.4|35721.6|35701.6|35731.9|35711.9|35718.8|35698.8|630
1691505300000|2023-08-08 14:35:00|35721.5|35701.5|35710.6|35690.6|35722.1|35702.1|35709.8|35689.8|675
1691505600000|2023-08-08 14:40:00|35710.7|35690.7|35737.7|35717.7|35739.6|35719.6|35680.8|35660.8|717
1691505900000|2023-08-08 14:45:00|35736.6|35716.6|35722.5|35702.5|35739.2|35719.2|35707.2|35682.5|754
1691506200000|2023-08-08 14:50:00|35722.3|35702.3|35696.8|35676.8|35746.3|35719.6|35683.2|35650.9|767
1691506500000|2023-08-08 14:55:00|35697.1|35677.1|35697.8|35677.8|35717.3|35697.3|35693.4|35658.3|754
1691506800000|2023-08-08 15:00:00|35698|35678|35770.7|35720.7|35773.4|35723.4|35694.1|35674.1|834
1691507100000|2023-08-08 15:05:00|35770.8|35720.8|35749.8|35699.8|35791.2|35758.3|35733.6|35698.4|822
1691507400000|2023-08-08 15:10:00|35749.9|35699.9|35697.7|35677.7|35756.9|35719.2|35690.9|35641.3|790
1691507700000|2023-08-08 15:15:00|35697.6|35677.6|35702.2|35682.2|35711.4|35691.4|35684.3|35664.3|670
1691508000000|2023-08-08 15:20:00|35702.4|35682.4|35735.7|35715.7|35765.3|35734.8|35690.1|35670.1|761
1691508300000|2023-08-08 15:25:00|35736.2|35716.2|35737.8|35687.8|35742.1|35716.5|35707.2|35678.4|745
1691508600000|2023-08-08 15:30:00|35736.8|35686.8|35686.2|35666.2|35744.8|35703.5|35683.7|35655.6|926
1691508900000|2023-08-08 15:35:00|35685.8|35665.8|35675.5|35625.5|35704.7|35668.3|35656.8|35619.5|853
1691509200000|2023-08-08 15:40:00|35676.3|35626.3|35665.1|35615.1|35684.4|35634.4|35659.1|35605.9|953
1691509500000|2023-08-08 15:45:00|35674.5|35624.5|35672.9|35622.9|35682.4|35632.4|35668.8|35618.2|892
1691509800000|2023-08-08 15:50:00|35673.4|35623.4|35666|35614.9|35680.4|35630.4|35665.4|35613.4|1000
1691510100000|2023-08-08 15:55:00|35666.3|35616.1|35672.2|35622.2|35675.7|35625.7|35666.2|35616.1|766
1691510400000|2023-08-08 16:00:00|35670.2|35620.2|35669|35619|35674.4|35624.4|35662.7|35612.7|960
1691510700000|2023-08-08 16:05:00|35669.2|35619.2|35641.2|35589.4|35672.1|35622.1|35637|35574.7|923
1691511000000|2023-08-08 16:10:00|35641.3|35589.5|35639.6|35589.6|35654.1|35604.1|35582.4|35521.5|1039
1691511300000|2023-08-08 16:15:00|35639|35589|35596.8|35546.8|35655.8|35605.8|35591.1|35541.1|856
1691511600000|2023-08-08 16:20:00|35595.6|35545.6|35589.7|35539.7|35600.1|35550.1|35578.5|35528.5|930
1691511900000|2023-08-08 16:25:00|35591.1|35541.1|35594.1|35544.1|35603|35553|35587.3|35537.3|945
1691512200000|2023-08-08 16:30:00|35593.7|35543.7|35584.1|35534.1|35599.2|35549.2|35580.2|35530.2|928
1691512500000|2023-08-08 16:35:00|35582.6|35532.6|35592.9|35542.9|35606.3|35556.3|35576.6|35526.6|892
1691512800000|2023-08-08 16:40:00|35593.1|35543.1|35597.4|35547.4|35606.7|35556.4|35584.4|35534.4|983
1691513100000|2023-08-08 16:45:00|35595.8|35545.8|35607.5|35553.7|35610.2|35559.3|35591.8|35541.8|924
1691513400000|2023-08-08 16:50:00|35607.6|35553.8|35607.9|35557.9|35614.4|35564.4|35594.9|35544.9|750
1691513700000|2023-08-08 16:55:00|35609.4|35559.4|35619.4|35569.4|35622.1|35572.1|35604.5|35554.5|728
1691514000000|2023-08-08 17:00:00|35619.1|35569.1|35635.7|35585.7|35649.3|35596.9|35605.9|35555.9|863
1691514300000|2023-08-08 17:05:00|35635.8|35585.8|35605.4|35555.4|35645.2|35595.2|35591.6|35541.6|780
1691514600000|2023-08-08 17:10:00|35605|35555|35617.5|35567.5|35631|35580.6|35599.3|35549.3|1059
1691514900000|2023-08-08 17:15:00|35617.7|35567.3|35622.1|35572.1|35636|35584.1|35611.1|35560.2|1059
1691515200000|2023-08-08 17:20:00|35620.2|35568|35614.9|35564.9|35634.7|35582.5|35606.7|35555|982
1691515500000|2023-08-08 17:25:00|35615|35565|35626.2|35570.8|35631.8|35578.5|35604.7|35540.3|1007
1691515800000|2023-08-08 17:30:00|35626|35570.7|35612.2|35562.2|35631.1|35575.4|35603.6|35553.5|916
1691516100000|2023-08-08 17:35:00|35610.5|35560.5|35592.8|35542.8|35622.3|35568.7|35587.1|35537.1|982
1691516400000|2023-08-08 17:40:00|35591.3|35541.3|35585.9|35532.4|35607.5|35552.1|35583.3|35528.3|985
1691516700000|2023-08-08 17:45:00|35586.1|35532.6|35588.6|35534.8|35599.8|35544.5|35573.4|35518.1|915
1691517000000|2023-08-08 17:50:00|35588.3|35538.3|35594|35535.1|35600.8|35546.1|35582.8|35527.8|983
1691517300000|2023-08-08 17:55:00|35594.8|35536|35562.3|35512.3|35597.9|35542.6|35544.1|35494.1|823
1691517600000|2023-08-08 18:00:00|35564.9|35514.9|35576.1|35526.1|35584.5|35534.5|35556.8|35506.8|940
1691517900000|2023-08-08 18:05:00|35570.6|35520.6|35588.6|35538.6|35600|35544.3|35565.5|35515.5|1024
1691518200000|2023-08-08 18:10:00|35594|35543.4|35575.1|35525.1|35603.4|35551|35570.4|35520.4|1059
1691518500000|2023-08-08 18:15:00|35577|35527|35578.3|35528.3|35584.8|35532.7|35564.6|35514.6|1110
1691518800000|2023-08-08 18:20:00|35577.3|35526.9|35575|35525|35585.9|35534.9|35568.2|35518.2|1074
1691519100000|2023-08-08 18:25:00|35570.3|35520.3|35574|35524|35586.3|35534.7|35568.6|35516.9|1090
1691519400000|2023-08-08 18:30:00|35573.6|35523.6|35583.6|35533.6|35589.6|35538.4|35570.1|35518.9|1021
1691519700000|2023-08-08 18:35:00|35582.3|35532.3|35585.5|35535.5|35595.2|35543.6|35578.2|35528.2|1049
1691520000000|2023-08-08 18:40:00|35587.1|35537.1|35584.5|35534.5|35596.5|35545.2|35581.6|35529.8|1062
1691520300000|2023-08-08 18:45:00|35584.7|35534.7|35581.2|35531.2|35595|35544.8|35577.8|35527.8|1028
1691520600000|2023-08-08 18:50:00|35581.3|35531.3|35577.1|35527.1|35595.9|35545.4|35571|35519.5|942
1691520900000|2023-08-08 18:55:00|35577.2|35527.2|35577|35527|35593.2|35541|35568.8|35518.8|1078
1691521200000|2023-08-08 19:00:00|35576.9|35526.7|35581.2|35531.2|35593.3|35542.8|35574|35514.6|1100
1691521500000|2023-08-08 19:05:00|35581.1|35531.1|35576.7|35523.5|35604.3|35552.9|35559.7|35508.4|1013
1691521800000|2023-08-08 19:10:00|35576.4|35523.1|35576.4|35522.2|35587.3|35533.9|35565.1|35511.7|1091
1691522100000|2023-08-08 19:15:00|35576.5|35521.9|35566.4|35515.3|35589.9|35531.2|35564.3|35512.1|1157
1691522400000|2023-08-08 19:20:00|35567|35515|35564.8|35508.8|35582.1|35527.9|35563.2|35507.8|1115
1691522700000|2023-08-08 19:25:00|35564.2|35508.5|35569.2|35517|35576.1|35522.7|35559.9|35502.7|1162
1691523000000|2023-08-08 19:30:00|35568.4|35514.3|35580.8|35521.6|35582.8|35523.3|35560.3|35500.2|984
1691523300000|2023-08-08 19:35:00|35581.9|35522.1|35584|35532.9|35593.2|35538.3|35570|35512.6|964
1691523600000|2023-08-08 19:40:00|35588.2|35531.1|35577.1|35523.2|35592.3|35536.7|35575.1|35515.6|1069
1691523900000|2023-08-08 19:45:00|35579.3|35522.2|35592.6|35524.2|35602.1|35535.2|35577.8|35512.6|1147
1691524200000|2023-08-08 19:50:00|35591.8|35523.2|35593.7|35514.6|35603.5|35532.7|35584.1|35504.8|1152
1691524500000|2023-08-08 19:55:00|35593.3|35516.7|35593.4|35532.8|35606.6|35542.3|35582.4|35509.6|1078
1691524800000|2023-08-08 20:00:00|35595.3|35532.5|35582.8|35523.5|35609.3|35538.1|35582.4|35502.9|1114
1691525100000|2023-08-08 20:05:00|35583|35523.7|35582.4|35532.4|35594.3|35535.3|35577.4|35523.6|720
1691525400000|2023-08-08 20:10:00|35582.5|35532.5|35584.1|35533.9|35589.5|35537.7|35579.9|35529.9|588
1691525700000|2023-08-08 20:15:00|35587.2|35533.4|35589|35533.8|35593.7|35542.9|35585.1|35533.1|281
1691526000000|2023-08-08 20:20:00|35588.5|35533.6|35598.1|35538.4|35599.5|35543.8|35583.2|35524.8|275
1691526300000|2023-08-08 20:25:00|35597.9|35538.3|35604|35543.6|35626.9|35546.8|35592.6|35527.3|479
1691526600000|2023-08-08 20:30:00|35605.5|35543.3|35605.7|35540.7|35611.2|35547.8|35592|35534.7|513
1691526900000|2023-08-08 20:35:00|35605.9|35540.9|35602.5|35537.6|35607.8|35543.5|35601.3|35532.8|178
1691527200000|2023-08-08 20:40:00|35602.7|35534|35601.3|35538.3|35603.7|35539.2|35599.8|35529.5|130
1691527500000|2023-08-08 20:45:00|35601|35538|35605.9|35528.4|35607.9|35538.3|35601|35527.6|186
1691527800000|2023-08-08 20:50:00|35606.1|35528.6|35592.7|35533.2|35606.1|35538.6|35590.9|35527.1|227
1691528100000|2023-08-08 20:55:00|35600.8|35532.7|35616.5|35496.5|35625.5|35539.7|35589.2|35493|342
1691528400000|2023-08-08 21:00:00|35622.5|35502.5|35604.4|35484.4|35622.5|35502.5|35596.2|35476.2|99
1691528700000|2023-08-08 21:05:00|35604.1|35484.1|35612|35492|35612.2|35492.2|35603.7|35483.7|77
1691529000000|2023-08-08 21:10:00|35611.2|35491.2|35613.1|35493.1|35618|35498|35609.3|35489.3|86
1691529300000|2023-08-08 21:15:00|35613|35493|35614.3|35494.3|35616.7|35496.7|35610.1|35490.1|85
1691529600000|2023-08-08 21:20:00|35614.2|35494.2|35612.6|35492.6|35615.8|35495.8|35612.2|35492.2|80
1691529900000|2023-08-08 21:25:00|35612.5|35492.5|35613.8|35493.8|35618.2|35498.2|35610.9|35490.9|98
1691530200000|2023-08-08 21:30:00|35614.4|35494.4|35613.4|35493.4|35614.7|35494.7|35613.1|35493.1|109
1691530500000|2023-08-08 21:35:00|35613.5|35493.5|35608.3|35488.3|35614.2|35494.2|35602.9|35482.9|111
1691530800000|2023-08-08 21:40:00|35608.1|35488.1|35608.9|35488.9|35610|35490|35604.2|35484.2|85
1691531100000|2023-08-08 21:45:00|35609.7|35489.7|35628.6|35508.6|35633.5|35513.5|35602.2|35482.2|184
1691531400000|2023-08-08 21:50:00|35628.7|35508.7|35630.1|35510.1|35630.5|35510.5|35628.2|35508.2|126
1691531700000|2023-08-08 21:55:00|35629.8|35509.8|35637.8|35517.8|35639.3|35519.3|35627.5|35507.5|198
1691532000000|2023-08-08 22:00:00|35638.2|35518.2|35624.4|35504.4|35646.4|35526.4|35620.2|35500.2|231
1691532300000|2023-08-08 22:05:00|35624.3|35504.3|35633.3|35513.3|35634|35514|35619.5|35499.5|98
1691532600000|2023-08-08 22:10:00|35633.5|35513.5|35633.1|35513.1|35634.1|35514.1|35631.1|35511.1|85
1691532900000|2023-08-08 22:15:00|35633.2|35513.2|35635.8|35515.8|35638.7|35518.7|35631.3|35511.3|265
1691533200000|2023-08-08 22:20:00|35635.9|35515.9|35636.6|35516.6|35639.2|35519.2|35634.2|35514.2|300
1691533500000|2023-08-08 22:25:00|35636.5|35516.5|35637|35517|35639.7|35519.7|35635.1|35515.1|229
1691533800000|2023-08-08 22:30:00|35636.9|35516.9|35635.6|35515.6|35637.4|35517.4|35635|35515|155
1691534100000|2023-08-08 22:35:00|35635|35515|35636.8|35516.8|35637.6|35517.6|35633.5|35513.5|174
1691534400000|2023-08-08 22:40:00|35636.7|35516.7|35638.3|35518.3|35638.7|35518.7|35635.6|35515.6|154
1691534700000|2023-08-08 22:45:00|35638.7|35518.7|35639.1|35519.1|35644.6|35524.6|35637.6|35517.6|139
1691535000000|2023-08-08 22:50:00|35639.2|35519.2|35639.7|35519.7|35643.6|35523.6|35636.7|35516.7|162
1691535300000|2023-08-08 22:55:00|35639.6|35519.6|35642.4|35522.4|35644.5|35524.5|35639.3|35519.3|217
1691535600000|2023-08-08 23:00:00|35642.5|35522.5|35640.3|35520.3|35645.2|35525.2|35638.4|35518.4|281
1691535900000|2023-08-08 23:05:00|35640.2|35520.2|35638.1|35518.1|35640.6|35520.6|35636.2|35516.2|214
1691536200000|2023-08-08 23:10:00|35638.2|35518.2|35642|35522|35642.1|35522.1|35635.7|35515.7|198
1691536500000|2023-08-08 23:15:00|35642.1|35522.1|35637.3|35517.3|35642.1|35522.1|35634.9|35514.9|123
1691536800000|2023-08-08 23:20:00|35637.4|35517.4|35638.6|35518.6|35639.2|35519.2|35635.9|35515.9|146
1691537100000|2023-08-08 23:25:00|35638.2|35518.2|35636.9|35516.9|35639.4|35519.4|35636.3|35516.3|118
1691537400000|2023-08-08 23:30:00|35637|35517|35638.7|35518.7|35642.3|35522.3|35636.4|35516.4|120
1691537700000|2023-08-08 23:35:00|35637.3|35517.3|35636.4|35516.4|35641.7|35521.7|35634.2|35514.2|106
1691538000000|2023-08-08 23:40:00|35634.2|35514.2|35610.5|35544.1|35635.8|35544.2|35610.5|35512.5|367
1691538300000|2023-08-08 23:45:00|35610.7|35544.3|35605.4|35541.4|35614.9|35544.3|35603.2|35538|304
1691538600000|2023-08-08 23:50:00|35605.3|35541.2|35603.1|35541.4|35610.7|35546.1|35602.1|35540.7|271
1691538900000|2023-08-08 23:55:00|35603|35541.5|35603.3|35542.3|35607.9|35544.8|35600.7|35541.3|220
1691539200000|2023-08-09 00:00:00|35603.5|35542.4|35594.6|35532.2|35603.5|35542.4|35593.4|35532.1|389
1691539500000|2023-08-09 00:05:00|35594.5|35532.1|35594.8|35532.6|35596|35533.6|35590.7|35529.2|217
1691539800000|2023-08-09 00:10:00|35595.3|35532.8|35591.4|35529.3|35595.3|35532.8|35586.9|35524.9|263
1691540100000|2023-08-09 00:15:00|35591.9|35529.2|35592.5|35530.9|35594.6|35532.5|35589.4|35527.3|245
1691540400000|2023-08-09 00:20:00|35592|35530.5|35585.4|35523.6|35593.3|35531.6|35584.9|35523.5|268
1691540700000|2023-08-09 00:25:00|35585.3|35523.5|35586.2|35525.5|35587.1|35527|35583.7|35523.5|223
1691541000000|2023-08-09 00:30:00|35586|35525.4|35578.6|35518.4|35586.5|35525.9|35576.3|35514.5|205
1691541300000|2023-08-09 00:35:00|35578.2|35518.5|35579.1|35517.7|35582.1|35520.4|35578.2|35517.3|250
1691541600000|2023-08-09 00:40:00|35578.6|35517.5|35585.7|35523.5|35589.3|35524.8|35578.6|35517.5|256
1691541900000|2023-08-09 00:45:00|35585.1|35524.1|35583|35529.9|35588.7|35533.5|35581|35522.9|311
1691542200000|2023-08-09 00:50:00|35583.1|35530|35572.3|35517.9|35583.3|35530|35569.9|35514.6|369
1691542500000|2023-08-09 00:55:00|35573.5|35519.2|35582.6|35528.2|35582.6|35528.2|35569|35516|412
1691542800000|2023-08-09 01:00:00|35582.8|35528.5|35585.6|35534.3|35600.4|35545.6|35582.8|35528.5|357
1691543100000|2023-08-09 01:05:00|35586.1|35534.5|35581.9|35529.6|35587.5|35534.5|35580.2|35528.1|394
1691543400000|2023-08-09 01:10:00|35581.6|35529.5|35571.6|35518.3|35582.3|35529.5|35570.6|35517.4|349
1691543700000|2023-08-09 01:15:00|35571.7|35519|35562.7|35509.3|35575.2|35522|35560.4|35508.6|513
1691544000000|2023-08-09 01:20:00|35562.5|35509|35546.3|35491.2|35562.5|35509.2|35546.2|35490|427
1691544300000|2023-08-09 01:25:00|35546.5|35491.1|35545.7|35492.8|35552.5|35496.4|35545.5|35490.6|285
1691544600000|2023-08-09 01:30:00|35545.2|35492.1|35538.1|35485.3|35552.8|35499.5|35537.9|35485.3|488
1691544900000|2023-08-09 01:35:00|35537.9|35485.5|35545.4|35491.2|35545.5|35491.5|35532.1|35479.7|502
1691545200000|2023-08-09 01:40:00|35545.3|35491.1|35545.9|35492|35551.4|35497.1|35544.4|35490.6|454
1691545500000|2023-08-09 01:45:00|35545.8|35491.7|35545.5|35491.8|35548|35494.3|35543|35489.1|392
1691545800000|2023-08-09 01:50:00|35545.7|35491.9|35550.5|35496.9|35551.3|35497.5|35542.2|35488.4|388
1691546100000|2023-08-09 01:55:00|35550.7|35496.8|35552.2|35498.7|35556|35502.2|35547.1|35493.2|446
1691546400000|2023-08-09 02:00:00|35552.3|35498.6|35551|35497.1|35554|35500.2|35549.5|35495.5|359
1691546700000|2023-08-09 02:05:00|35550.9|35496.8|35553|35499.1|35555.5|35501.8|35547.3|35493.5|377
1691547000000|2023-08-09 02:10:00|35552.9|35499|35556.5|35502.6|35556.9|35502.7|35551.9|35498.2|376
1691547300000|2023-08-09 02:15:00|35557|35503.2|35551.5|35497.6|35558.1|35503.5|35551.4|35497.5|420
1691547600000|2023-08-09 02:20:00|35551.7|35497.7|35554|35500.3|35554|35500.3|35549.3|35495.8|256
1691547900000|2023-08-09 02:25:00|35553.9|35500|35551|35497|35558.3|35504.2|35550.1|35495.9|315
1691548200000|2023-08-09 02:30:00|35551.5|35497.2|35552.1|35495.9|35553.7|35499.3|35547.1|35492.7|358
1691548500000|2023-08-09 02:35:00|35550.6|35495.8|35548.2|35493.8|35552.1|35496.5|35544.9|35490.5|336
1691548800000|2023-08-09 02:40:00|35547.6|35493.9|35549.4|35495.2|35550.6|35496.4|35545.6|35491.2|296
1691549100000|2023-08-09 02:45:00|35549.5|35495.4|35543|35488.5|35553.5|35497.3|35542|35487.7|303
1691549400000|2023-08-09 02:50:00|35542.5|35488.4|35534.9|35479.2|35543.2|35488.9|35531.2|35474.5|437
1691549700000|2023-08-09 02:55:00|35534.8|35479.4|35536.5|35480.5|35538.7|35482|35534.2|35476.1|437
1691550000000|2023-08-09 03:00:00|35536.4|35480.3|35529.6|35474.4|35536.5|35480.4|35527|35471.2|476
1691550300000|2023-08-09 03:05:00|35529.5|35474.6|35534.5|35479.8|35535.6|35482.7|35529.5|35474.4|349
1691550600000|2023-08-09 03:10:00|35533.8|35479.3|35533.2|35478.5|35534.9|35480.2|35528.8|35473.7|273
1691550900000|2023-08-09 03:15:00|35533.3|35478.6|35531.2|35476.5|35538.8|35483.9|35530.3|35475.7|379
1691551200000|2023-08-09 03:20:00|35530.7|35476.3|35533.6|35478.8|35533.6|35478.8|35528.2|35473.7|428
1691551500000|2023-08-09 03:25:00|35533.4|35478.7|35536.2|35481.2|35536.5|35481.7|35530.1|35475.8|314
1691551800000|2023-08-09 03:30:00|35535.6|35481.1|35538.1|35483.8|35539.5|35484.8|35535.4|35480.8|335
1691552100000|2023-08-09 03:35:00|35538|35483.5|35538.3|35483.4|35539.6|35483.8|35535.8|35481.3|337
1691552400000|2023-08-09 03:40:00|35538|35483.3|35536.9|35480.5|35538.3|35483.3|35533.4|35478.8|393
1691552700000|2023-08-09 03:45:00|35537|35480.4|35538.7|35484|35540.2|35484.3|35535.1|35480.3|249
1691553000000|2023-08-09 03:50:00|35538.6|35483.7|35538.7|35484.1|35540.6|35484.4|35537.1|35482.3|205
1691553300000|2023-08-09 03:55:00|35537.9|35483.6|35541.2|35485.5|35542.3|35485.5|35537.8|35483.5|210
1691553600000|2023-08-09 04:00:00|35539.4|35484.9|35536.8|35481.6|35540.9|35485.5|35536.3|35480.9|244
1691553900000|2023-08-09 04:05:00|35536.7|35481.7|35537.2|35482.4|35537.8|35482.9|35534|35479.2|269
1691554200000|2023-08-09 04:10:00|35537.3|35481.7|35537.8|35483.1|35540.1|35484.9|35536.2|35481.5|344
1691554500000|2023-08-09 04:15:00|35537.9|35483.3|35539.3|35484.5|35540.5|35485.6|35535.1|35480.8|252
1691554800000|2023-08-09 04:20:00|35539.1|35484.4|35546.9|35492.2|35547|35492.2|35536.9|35482|317
1691555100000|2023-08-09 04:25:00|35547|35492.3|35549.6|35495.9|35550.9|35496.7|35546|35491|253
1691555400000|2023-08-09 04:30:00|35549.1|35495.7|35544.4|35491.5|35551|35496.2|35542.8|35490|208
1691555700000|2023-08-09 04:35:00|35544.2|35491.6|35540.4|35486.4|35545.5|35491.8|35537.4|35484.6|292
1691556000000|2023-08-09 04:40:00|35539.2|35486.3|35536.5|35484|35540.4|35486.3|35533.1|35480.5|324
1691556300000|2023-08-09 04:45:00|35536.6|35483.7|35529.4|35476.8|35539|35485.5|35526.3|35473.3|300
1691556600000|2023-08-09 04:50:00|35529.6|35477|35530.4|35478.9|35532.6|35479.7|35527.6|35475.9|395
1691556900000|2023-08-09 04:55:00|35530.2|35478.8|35528.1|35475.7|35531.9|35479.1|35525.1|35473.6|343
1691557200000|2023-08-09 05:00:00|35527.8|35475.3|35517.1|35467.1|35527.8|35477.7|35508.8|35458.8|409
1691557500000|2023-08-09 05:05:00|35518.3|35468.3|35488.9|35438.9|35519.4|35469.4|35487.1|35437.1|570
1691557800000|2023-08-09 05:10:00|35489|35439|35497.5|35447.5|35499.1|35449.1|35487.1|35437.1|333
1691558100000|2023-08-09 05:15:00|35497.4|35447.4|35490.8|35440.8|35498.3|35448.3|35490.7|35440.7|320
1691558400000|2023-08-09 05:20:00|35492|35442|35499.1|35449.1|35501.9|35451.9|35490.8|35440.8|300
1691558700000|2023-08-09 05:25:00|35497.8|35447.8|35494|35444|35502.4|35452.4|35492.8|35442.8|386
1691559000000|2023-08-09 05:30:00|35494.2|35444.2|35502.4|35452.4|35505.1|35455.1|35492.3|35442.3|413
1691559300000|2023-08-09 05:35:00|35502.1|35452.1|35498.2|35445.3|35503.6|35453.6|35479.7|35429.7|758
1691559600000|2023-08-09 05:40:00|35498|35445|35503.1|35453.1|35505.1|35453.5|35484.9|35434.9|808
1691559900000|2023-08-09 05:45:00|35503.5|35453.4|35500.2|35450.2|35505.8|35455.8|35494.2|35444.2|784
1691560200000|2023-08-09 05:50:00|35499.9|35449.9|35474.5|35424.5|35501.7|35450.9|35472|35422|737
1691560500000|2023-08-09 05:55:00|35479.3|35427.1|35489.4|35437.7|35489.8|35438|35471.6|35421.6|998
1691560800000|2023-08-09 06:00:00|35484.1|35434.1|35447.1|35397.1|35504.8|35454.8|35443.2|35393.2|699
1691561100000|2023-08-09 06:05:00|35446.8|35396.8|35456|35406|35457.2|35407.2|35439.8|35389.8|538
1691561400000|2023-08-09 06:10:00|35456.3|35406.3|35448.9|35398.9|35465.6|35428.9|35431.3|35396.3|523
1691561700000|2023-08-09 06:15:00|35448.3|35398.3|35452.6|35402.6|35452.7|35402.7|35419.1|35369.1|709
1691562000000|2023-08-09 06:20:00|35452.4|35402.4|35443.1|35393.1|35457.3|35407.3|35438.8|35388.8|730
1691562300000|2023-08-09 06:25:00|35443.5|35393.5|35449.2|35399.2|35449.8|35399.8|35438.7|35388.7|596
1691562600000|2023-08-09 06:30:00|35448.3|35398.3|35421.9|35401.9|35448.9|35410.3|35418.5|35390.6|576
1691562900000|2023-08-09 06:35:00|35424.5|35404.5|35403.4|35383.4|35431.2|35411.2|35396|35376|791
1691563200000|2023-08-09 06:40:00|35404.1|35384.1|35398.8|35348.8|35412.2|35389.3|35375.5|35333.9|624
1691563500000|2023-08-09 06:45:00|35398.9|35348.9|35387|35367|35402.9|35368.8|35375.3|35348.9|573
1691563800000|2023-08-09 06:50:00|35387.1|35367.1|35411.5|35391.5|35412.2|35392.2|35387|35367|465
1691564100000|2023-08-09 06:55:00|35409.7|35389.7|35409.2|35389.2|35425.6|35396.6|35399.7|35366.4|503
1691564400000|2023-08-09 07:00:00|35409|35389|35427.2|35377.2|35427.2|35392.2|35397.2|35353.9|756
1691564700000|2023-08-09 07:05:00|35428|35378|35418.9|35398.9|35444.7|35419.5|35408.7|35375.1|801
1691565000000|2023-08-09 07:10:00|35418.2|35398.2|35432.7|35412.7|35456.5|35417.2|35417.4|35381|914
1691565300000|2023-08-09 07:15:00|35433|35413|35445.8|35425.8|35457.3|35437.3|35432.7|35412.7|841
1691565600000|2023-08-09 07:20:00|35445.2|35425.2|35440.3|35420.3|35447.8|35427.8|35427.9|35407.9|764
1691565900000|2023-08-09 07:25:00|35440|35420|35448.3|35428.3|35455.4|35435.4|35438|35418|642
1691566200000|2023-08-09 07:30:00|35449.4|35429.4|35430.7|35410.7|35450.5|35430.5|35426.7|35406.7|735
1691566500000|2023-08-09 07:35:00|35430.8|35410.8|35388.4|35368.4|35435.7|35415.7|35388.3|35368.3|638
1691566800000|2023-08-09 07:40:00|35388.3|35368.3|35406.2|35386.2|35414.9|35394.9|35378.1|35358.1|578
1691567100000|2023-08-09 07:45:00|35405.9|35385.9|35424.7|35404.7|35429.9|35409.9|35402.6|35382.6|590
1691567400000|2023-08-09 07:50:00|35423.7|35403.7|35407.2|35387.2|35425.4|35405.4|35406.7|35386.7|533
1691567700000|2023-08-09 07:55:00|35407.5|35387.5|35397.9|35377.9|35410.3|35390.3|35389.9|35369.9|581
1691568000000|2023-08-09 08:00:00|35396.1|35376.1|35387.3|35367.3|35401.2|35381.2|35385.6|35365.6|606
1691568300000|2023-08-09 08:05:00|35385.9|35365.9|35388|35368|35392.5|35372.5|35379.9|35359.9|641
1691568600000|2023-08-09 08:10:00|35388.7|35368.7|35404.2|35384.2|35414.4|35394.4|35387.6|35367.6|641
1691568900000|2023-08-09 08:15:00|35404.3|35384.3|35423.2|35403.2|35423.5|35403.5|35402.1|35382.1|696
1691569200000|2023-08-09 08:20:00|35423.1|35403.1|35418.8|35398.8|35428.2|35408.2|35415.4|35395.4|605
1691569500000|2023-08-09 08:25:00|35419|35399|35414.8|35394.8|35422.7|35402.7|35414.1|35394.1|553
1691569800000|2023-08-09 08:30:00|35414.7|35394.7|35431.3|35411.3|35431.3|35411.3|35408|35388|657
1691570100000|2023-08-09 08:35:00|35431.1|35411.1|35419.6|35399.6|35431.6|35411.6|35410|35390|533
1691570400000|2023-08-09 08:40:00|35419.1|35399.1|35388.7|35368.7|35423.7|35403.7|35384.8|35364.8|725
1691570700000|2023-08-09 08:45:00|35388.8|35368.8|35372.4|35352.4|35395.7|35375.7|35372|35352|525
1691571000000|2023-08-09 08:50:00|35372|35352|35348.3|35328.3|35372.6|35352.6|35339.9|35319.9|582
1691571300000|2023-08-09 08:55:00|35348.7|35328.7|35352.4|35332.4|35354.5|35334.5|35342.5|35322.5|462
1691571600000|2023-08-09 09:00:00|35353.3|35333.3|35356.4|35336.4|35358.3|35338.3|35339|35319|501
1691571900000|2023-08-09 09:05:00|35356.7|35336.7|35336.9|35316.9|35356.8|35336.8|35336.4|35316.4|436
1691572200000|2023-08-09 09:10:00|35336.8|35316.8|35313.8|35293.8|35350.5|35330.5|35313.5|35293.5|541
1691572500000|2023-08-09 09:15:00|35313.9|35293.9|35315|35295|35321.5|35301.5|35306.5|35286.5|541
1691572800000|2023-08-09 09:20:00|35315.3|35295.3|35311|35291|35318.1|35298.1|35304.6|35284.6|507
1691573100000|2023-08-09 09:25:00|35311.1|35291.1|35316.7|35296.7|35317.6|35297.6|35303.2|35283.2|509
1691573400000|2023-08-09 09:30:00|35316.8|35296.8|35316.5|35296.5|35319.4|35299.4|35311.3|35291.3|474
1691573700000|2023-08-09 09:35:00|35317.1|35297.1|35316|35296|35322|35302|35307.5|35287.5|478
1691574000000|2023-08-09 09:40:00|35316.1|35296.1|35308.7|35288.7|35316.1|35296.1|35299.4|35279.4|407
1691574300000|2023-08-09 09:45:00|35309.1|35289.1|35308|35288|35312.2|35292.2|35298.2|35278.2|448
1691574600000|2023-08-09 09:50:00|35307.8|35287.8|35325.9|35305.9|35328|35308|35301.9|35281.9|624
1691574900000|2023-08-09 09:55:00|35324.3|35304.3|35337.9|35317.9|35344.6|35324.6|35320.6|35300.6|622
1691575200000|2023-08-09 10:00:00|35337.2|35317.2|35334.2|35314.2|35341|35321|35329.9|35309.9|466
1691575500000|2023-08-09 10:05:00|35335|35315|35320.3|35300.3|35339.8|35319.8|35318.1|35298.1|370
1691575800000|2023-08-09 10:10:00|35321.3|35301.3|35320.1|35300.1|35350.3|35330.3|35315|35295|432
1691576100000|2023-08-09 10:15:00|35320.3|35300.3|35319.3|35299.3|35342.8|35322.8|35316.1|35296.1|399
1691576400000|2023-08-09 10:20:00|35319.4|35299.4|35319|35299|35326.1|35306.1|35313.2|35293.2|704
1691576700000|2023-08-09 10:25:00|35318.9|35298.9|35314.7|35294.7|35318.9|35298.9|35307.9|35287.9|587
1691577000000|2023-08-09 10:30:00|35314.8|35294.8|35301.6|35281.6|35319|35299|35299.4|35279.4|397
1691577300000|2023-08-09 10:35:00|35301.5|35281.5|35306.5|35286.5|35312.5|35292.5|35297|35277|447
1691577600000|2023-08-09 10:40:00|35306.4|35286.4|35287.8|35267.8|35313.1|35293.1|35280.5|35260.5|443
1691577900000|2023-08-09 10:45:00|35288.1|35268.1|35285.3|35265.3|35288.1|35268.1|35255.7|35235.7|473
1691578200000|2023-08-09 10:50:00|35285.5|35265.5|35303.4|35283.4|35304.9|35284.9|35283.7|35263.7|393
1691578500000|2023-08-09 10:55:00|35303.3|35283.3|35283.5|35263.5|35303.4|35283.4|35279.2|35259.2|403
1691578800000|2023-08-09 11:00:00|35282.4|35262.4|35283.2|35263.2|35283.4|35263.4|35273.5|35253.5|418
1691579100000|2023-08-09 11:05:00|35282.5|35262.5|35301.5|35281.5|35305|35285|35282.5|35262.5|388
1691579400000|2023-08-09 11:10:00|35301.4|35281.4|35322.4|35302.4|35322.4|35302.4|35297.7|35277.7|447
1691579700000|2023-08-09 11:15:00|35322.2|35302.2|35319.3|35299.3|35329|35309|35316.8|35296.8|369
1691580000000|2023-08-09 11:20:00|35319.5|35299.5|35316.5|35296.5|35323.9|35303.9|35315.9|35295.9|384
1691580300000|2023-08-09 11:25:00|35316.6|35296.6|35341|35321|35341|35321|35314.5|35294.5|401
1691580600000|2023-08-09 11:30:00|35341.1|35321.1|35337|35317|35355.1|35335.1|35327.5|35307.5|512
1691580900000|2023-08-09 11:35:00|35337.1|35317.1|35359.7|35339.7|35361.1|35341.1|35327.4|35307.4|484
1691581200000|2023-08-09 11:40:00|35359.5|35339.5|35367.2|35347.2|35379.8|35354.9|35354.8|35324.8|566
1691581500000|2023-08-09 11:45:00|35367.3|35347.3|35393.9|35373.9|35410.2|35390.2|35367.2|35347.2|547
1691581800000|2023-08-09 11:50:00|35392.8|35372.8|35376.7|35356.7|35392.8|35372.8|35363.9|35343.9|536
1691582100000|2023-08-09 11:55:00|35375.5|35355.5|35427.6|35377.6|35428.4|35394.6|35374.9|35354.9|598
1691582400000|2023-08-09 12:00:00|35427|35377|35394.3|35374.3|35443.4|35416.2|35391.4|35371.4|774
1691582700000|2023-08-09 12:05:00|35394.1|35374.1|35428.2|35408.2|35447.1|35413.6|35392.3|35370.3|747
1691583000000|2023-08-09 12:10:00|35428|35408|35456.4|35436.4|35462.8|35442.8|35427.8|35388.3|695
1691583300000|2023-08-09 12:15:00|35456.8|35436.8|35500.9|35450.9|35545.3|35502.2|35448.3|35428.1|695
1691583600000|2023-08-09 12:20:00|35500.6|35450.6|35481.6|35461.6|35511.2|35474.2|35474.2|35444.8|747
1691583900000|2023-08-09 12:25:00|35481.7|35461.7|35467.5|35447.5|35482|35462|35465.1|35445.1|676
1691584200000|2023-08-09 12:30:00|35467.4|35447.4|35433.7|35413.7|35472|35452|35433.5|35413.5|761
1691584500000|2023-08-09 12:35:00|35434.8|35414.8|35390.3|35370.3|35438.3|35418.3|35377.3|35357.3|699
1691584800000|2023-08-09 12:40:00|35388.8|35368.8|35376.5|35356.5|35392|35372|35359|35339|677
1691585100000|2023-08-09 12:45:00|35376.6|35356.6|35363.5|35343.5|35379.3|35359.3|35359.6|35339.6|573
1691585400000|2023-08-09 12:50:00|35363.4|35343.4|35363.3|35343.3|35370.3|35350.3|35359.1|35339.1|520
1691585700000|2023-08-09 12:55:00|35363.2|35343.2|35346.3|35326.3|35375.2|35355.2|35345|35325|656
1691586000000|2023-08-09 13:00:00|35346.4|35326.4|35334.2|35314.2|35346.4|35326.4|35316|35296|739
1691586300000|2023-08-09 13:05:00|35334.4|35314.4|35315.6|35295.6|35337|35317|35314.4|35294.4|636
1691586600000|2023-08-09 13:10:00|35315.4|35295.4|35316|35296|35321.1|35301.1|35306.1|35286.1|686
1691586900000|2023-08-09 13:15:00|35316.3|35296.3|35309.5|35289.5|35335.6|35315.6|35307.5|35287.5|779
1691587200000|2023-08-09 13:20:00|35309.6|35289.6|35312.7|35292.7|35319.9|35299.9|35308.7|35288.7|570
1691587500000|2023-08-09 13:25:00|35312.9|35292.9|35304.7|35284.7|35318.6|35298.6|35302|35282|790
1691587800000|2023-08-09 13:30:00|35301.4|35281.4|35284.2|35264.2|35305.3|35285.3|35265.1|35245.1|850
1691588100000|2023-08-09 13:35:00|35284.3|35264.3|35290.2|35270.2|35296.7|35276.7|35282.7|35262.7|711
1691588400000|2023-08-09 13:40:00|35290.1|35270.1|35305.5|35285.5|35307.4|35287.4|35279.2|35259.2|640
1691588700000|2023-08-09 13:45:00|35305.4|35285.4|35313.3|35293.3|35315.9|35295.9|35305.2|35285.2|451
1691589000000|2023-08-09 13:50:00|35313.5|35293.5|35365.1|35345.1|35386.7|35351.9|35309.7|35289.7|707
1691589300000|2023-08-09 13:55:00|35365.2|35345.2|35339.3|35319.3|35373.8|35353.8|35337.6|35317.6|848
1691589600000|2023-08-09 14:00:00|35338.9|35318.9|35268|35248|35349.4|35329.4|35264.7|35244.7|810
1691589900000|2023-08-09 14:05:00|35266.9|35246.9|35313.9|35293.9|35317.3|35297.3|35249.5|35229.5|810
1691590200000|2023-08-09 14:10:00|35313.8|35293.8|35311.5|35291.5|35321.7|35301.7|35304.8|35284.8|596
1691590500000|2023-08-09 14:15:00|35310.9|35290.9|35327.3|35307.3|35333.7|35313.7|35307.1|35287.1|584
1691590800000|2023-08-09 14:20:00|35328|35308|35348|35328|35348.8|35328.8|35327.2|35307.2|519
1691591100000|2023-08-09 14:25:00|35347.9|35327.9|35330|35310|35353.2|35333.2|35327.4|35307.4|573
1691591400000|2023-08-09 14:30:00|35330.6|35310.6|35340.6|35320.6|35346.2|35326.2|35330.4|35310.4|560
1691591700000|2023-08-09 14:35:00|35340.5|35320.5|35329.9|35309.9|35344.5|35324.5|35325.6|35305.6|511
1691592000000|2023-08-09 14:40:00|35329.7|35309.7|35319|35299|35340.8|35320.8|35314.4|35294.4|556
1691592300000|2023-08-09 14:45:00|35319.3|35299.3|35304.1|35284.1|35326.1|35306.1|35292.2|35272.2|635
1691592600000|2023-08-09 14:50:00|35303.9|35283.9|35322.1|35302.1|35324.9|35304.9|35286.9|35266.9|803
1691592900000|2023-08-09 14:55:00|35321.8|35301.8|35324.3|35304.3|35337.1|35317.1|35308|35288|765
1691593200000|2023-08-09 15:00:00|35320.3|35300.3|35338.6|35318.6|35353.2|35333.2|35298.4|35278.4|696
1691593500000|2023-08-09 15:05:00|35338.5|35318.5|35318.6|35298.6|35340.4|35320.4|35315.7|35295.7|684
1691593800000|2023-08-09 15:10:00|35319.1|35299.1|35375.8|35355.8|35378.5|35358.5|35310.5|35290.5|646
1691594100000|2023-08-09 15:15:00|35375.9|35355.9|35385.7|35365.7|35412.9|35369.2|35375.2|35336.8|861
1691594400000|2023-08-09 15:20:00|35385.6|35365.6|35382.5|35362.5|35405.6|35371.9|35373.8|35350.8|717
1691594700000|2023-08-09 15:25:00|35382.7|35362.7|35400.1|35350.1|35400.9|35371.8|35379.6|35349.5|742
1691595000000|2023-08-09 15:30:00|35400.3|35350.3|35409.1|35389.1|35433.5|35400.4|35369|35326|927
1691595300000|2023-08-09 15:35:00|35408.9|35388.9|35396.8|35346.8|35419.5|35390.1|35338.5|35305|937
1691595600000|2023-08-09 15:40:00|35395.9|35345.9|35409.3|35359.3|35417.3|35384.4|35351.4|35307|850
1691595900000|2023-08-09 15:45:00|35407.2|35357.2|35425.2|35405.2|35426.9|35406.9|35402.6|35352.6|669
1691596200000|2023-08-09 15:50:00|35425.3|35405.3|35425.2|35405.2|35436.4|35416.4|35422.6|35402.6|528
1691596500000|2023-08-09 15:55:00|35425.4|35405.4|35437.4|35417.4|35441.8|35421.8|35417.1|35397.1|448
1691596800000|2023-08-09 16:00:00|35437.5|35417.5|35447.4|35397.4|35455.5|35417.5|35437.5|35393.5|471
1691597100000|2023-08-09 16:05:00|35447.6|35397.6|35464|35414|35523.7|35459.7|35426|35390.6|638
1691597400000|2023-08-09 16:10:00|35463.9|35413.9|35465.7|35415.7|35478.5|35428.5|35461.6|35411.6|616
1691597700000|2023-08-09 16:15:00|35465.3|35415.3|35463.5|35413.5|35469.4|35419.4|35459.5|35409.5|648
1691598000000|2023-08-09 16:20:00|35463.3|35413.3|35459.6|35409.6|35467.2|35417.2|35458.3|35408.3|585
1691598300000|2023-08-09 16:25:00|35459.8|35409.8|35462.8|35412.8|35466.3|35416.3|35456.2|35406.2|484
1691598600000|2023-08-09 16:30:00|35462.9|35412.9|35427.6|35377.6|35464.1|35414.1|35416.1|35366.1|428
1691598900000|2023-08-09 16:35:00|35427.7|35377.7|35422.8|35372.8|35428.5|35378.5|35418.5|35368.5|464
1691599200000|2023-08-09 16:40:00|35423|35373|35428|35378|35433.5|35383.5|35423|35373|461
1691599500000|2023-08-09 16:45:00|35428.1|35378.1|35423.2|35373.2|35430.3|35380.3|35419.6|35369.6|427
1691599800000|2023-08-09 16:50:00|35423.4|35373.4|35432.7|35382.7|35434.6|35384.6|35418.7|35368.7|352
1691600100000|2023-08-09 16:55:00|35433|35383|35429.5|35379.5|35435.1|35385.1|35428.9|35378.9|521
1691600400000|2023-08-09 17:00:00|35429.7|35379.7|35419.7|35369.7|35437.5|35387.5|35419.6|35369.6|654
1691600700000|2023-08-09 17:05:00|35420|35370|35402|35352|35420.6|35370.6|35400.5|35350.5|501
1691601000000|2023-08-09 17:10:00|35401.9|35351.9|35388|35338|35402.1|35352.1|35387.5|35337.5|449
1691601300000|2023-08-09 17:15:00|35388.1|35338.1|35393.4|35343.4|35397.8|35347.8|35381.6|35331.6|562
1691601600000|2023-08-09 17:20:00|35393.7|35343.7|35410.4|35360.4|35412.9|35362.9|35393.7|35343.7|488
1691601900000|2023-08-09 17:25:00|35410.5|35360.5|35429.6|35379.6|35431.9|35381.9|35410.4|35360.4|529
1691602200000|2023-08-09 17:30:00|35429.4|35379.4|35434.6|35384.6|35439.3|35389.3|35425.4|35375.4|550
1691602500000|2023-08-09 17:35:00|35434.5|35384.5|35429|35379|35437.2|35387.2|35421.9|35371.9|629
1691602800000|2023-08-09 17:40:00|35428.7|35378.7|35424|35374|35441.5|35391.5|35422.5|35372.5|608
1691603100000|2023-08-09 17:45:00|35424.4|35374.4|35426.6|35376.6|35430.3|35380.3|35421.7|35371.7|580
1691603400000|2023-08-09 17:50:00|35426.1|35376.1|35421.1|35371.1|35430.1|35380.1|35415.9|35365.9|762
1691603700000|2023-08-09 17:55:00|35421.2|35371.2|35433.1|35383.1|35439.9|35389.9|35415.5|35365.5|867
1691604000000|2023-08-09 18:00:00|35433.2|35383.2|35439.6|35389.6|35452.6|35402.6|35424.5|35373.7|557
1691604300000|2023-08-09 18:05:00|35439.5|35389.5|35427.1|35377.1|35441.6|35391.6|35425.3|35375.3|532
1691604600000|2023-08-09 18:10:00|35426.8|35376.8|35431.9|35381.9|35435.7|35385.7|35424.8|35374.8|560
1691604900000|2023-08-09 18:15:00|35431.8|35381.8|35436.7|35386.7|35441.6|35391.6|35427.2|35377.2|600
1691605200000|2023-08-09 18:20:00|35436.8|35386.8|35438.9|35388.9|35445.1|35395.1|35434.1|35384.1|574
1691605500000|2023-08-09 18:25:00|35438.7|35388.7|35435.2|35385.2|35440.6|35390.6|35432.4|35382.4|581
1691605800000|2023-08-09 18:30:00|35434.7|35384.7|35424|35374|35435.9|35385.9|35417.8|35367.8|731
1691606100000|2023-08-09 18:35:00|35424.5|35374.5|35423|35373|35428.4|35378.4|35417.7|35367.7|993
1691606400000|2023-08-09 18:40:00|35423.1|35373.1|35433.4|35383.4|35435.8|35385.8|35421.3|35371.3|883
1691606700000|2023-08-09 18:45:00|35433.5|35383.5|35432.1|35382.1|35439.3|35389.3|35428.8|35378.8|804
1691607000000|2023-08-09 18:50:00|35431.8|35381.8|35436.3|35386.3|35439|35389|35425.4|35375.4|850
1691607300000|2023-08-09 18:55:00|35435.8|35385.8|35418.2|35368.2|35439.4|35389.4|35415.8|35365.8|866
1691607600000|2023-08-09 19:00:00|35418.3|35368.3|35409.9|35359.9|35419.7|35369.7|35409.6|35359.6|655
1691607900000|2023-08-09 19:05:00|35410|35360|35407.9|35357.9|35413.8|35363.8|35402.7|35352.7|588
1691608200000|2023-08-09 19:10:00|35407|35357|35427.7|35377.7|35429.5|35379.5|35405|35355|580
1691608500000|2023-08-09 19:15:00|35427.6|35377.6|35421.6|35371.6|35431.5|35382|35399.7|35366.2|575
1691608800000|2023-08-09 19:20:00|35421.9|35371.9|35412|35362|35424.4|35374.4|35411.7|35361.7|552
1691609100000|2023-08-09 19:25:00|35412.1|35362.1|35410.5|35360.5|35412.4|35362.4|35407.1|35357.1|444
1691609400000|2023-08-09 19:30:00|35410.2|35360.2|35415.5|35365.5|35432.4|35382.4|35410.2|35360.2|634
1691609700000|2023-08-09 19:35:00|35415.1|35365.1|35411.8|35361.8|35417.3|35367.3|35408.4|35358.4|642
1691610000000|2023-08-09 19:40:00|35412.9|35362.9|35409.4|35359.4|35413.8|35363.8|35405.9|35355.9|744
1691610300000|2023-08-09 19:45:00|35410.1|35360.1|35440.4|35384.2|35446.4|35389.9|35408.1|35358.1|766
1691610600000|2023-08-09 19:50:00|35440.6|35383.1|35449|35387|35460.1|35398.5|35431.4|35371.8|1090
1691610900000|2023-08-09 19:55:00|35451.2|35387.7|35449.8|35390.6|35468.3|35409.3|35441.7|35384.8|861
1691611200000|2023-08-09 20:00:00|35450.7|35391.2|35452.5|35402.5|35459.3|35404|35444.4|35387.5|742
1691611500000|2023-08-09 20:05:00|35452.6|35402.6|35425.8|35375.8|35455.4|35405.4|35425.7|35375.7|423
1691611800000|2023-08-09 20:10:00|35425.7|35375.7|35428.6|35378.6|35429.4|35379.4|35420|35370|349
1691612100000|2023-08-09 20:15:00|35428.5|35378.5|35447.7|35397.7|35452.7|35398.4|35425.4|35375.4|502
1691612400000|2023-08-09 20:20:00|35448.2|35398.2|35447|35396.9|35453.6|35399.7|35446.3|35395.6|210
1691612700000|2023-08-09 20:25:00|35447.1|35397.1|35450|35396.3|35453.4|35397.1|35445.6|35393.7|214
1691613000000|2023-08-09 20:30:00|35450.7|35395.8|35454.5|35398.5|35456.7|35400.7|35449.3|35391.1|129
1691613300000|2023-08-09 20:35:00|35454.7|35398.7|35456.9|35399.3|35457.7|35403|35450.8|35397.6|157
1691613600000|2023-08-09 20:40:00|35457.3|35399.5|35456.3|35397.7|35458.2|35403.6|35452.8|35397.4|139
1691613900000|2023-08-09 20:45:00|35455.9|35398.1|35456.9|35390.9|35458.5|35398.5|35453|35389.8|170
1691614200000|2023-08-09 20:50:00|35457.4|35391.4|35454.1|35387.6|35458.3|35394|35452.7|35384|146
1691614500000|2023-08-09 20:55:00|35455.1|35388.6|35493|35375|35493.4|35392.2|35449.3|35363.9|190
1691614800000|2023-08-09 21:00:00|35472.1|35352.1|35437.2|35317.2|35475.5|35355.5|35437|35317|35
1691615100000|2023-08-09 21:05:00|35433.6|35313.6|35450.1|35330.1|35451.8|35331.8|35424.1|35304.1|184
1691615400000|2023-08-09 21:10:00|35449.9|35329.9|35447.2|35327.2|35453.7|35333.7|35444.3|35324.3|96
1691615700000|2023-08-09 21:15:00|35445.3|35325.3|35450|35330|35450|35330|35445.3|35325.3|20
1691616000000|2023-08-09 21:20:00|35449.9|35329.9|35447.7|35327.7|35454.5|35334.5|35446.6|35326.6|68
1691616300000|2023-08-09 21:25:00|35448.2|35328.2|35446.6|35326.6|35448.2|35328.2|35446.6|35326.6|24
1691616600000|2023-08-09 21:30:00|35446.7|35326.7|35448.7|35328.7|35453.2|35333.2|35446.7|35326.7|53
1691616900000|2023-08-09 21:35:00|35448.6|35328.6|35449.6|35329.6|35454.4|35334.4|35447.7|35327.7|35
1691617200000|2023-08-09 21:40:00|35450.8|35330.8|35451.9|35331.9|35454.5|35334.5|35449.9|35329.9|70
1691617500000|2023-08-09 21:45:00|35451|35331|35449.1|35329.1|35461.6|35341.6|35447.7|35327.7|371
1691617800000|2023-08-09 21:50:00|35449.3|35329.3|35455.6|35335.6|35455.6|35335.6|35446.9|35326.9|179
1691618100000|2023-08-09 21:55:00|35455.5|35335.5|35448.4|35333.7|35462.7|35350.8|35448.4|35330|366
1691618400000|2023-08-09 22:00:00|35448.3|35335.3|35447.5|35327.5|35452.2|35335.4|35442.4|35322.4|137
1691618700000|2023-08-09 22:05:00|35446.3|35326.3|35447.3|35327.3|35448.4|35339.8|35436.3|35320.9|43
1691619000000|2023-08-09 22:10:00|35447|35327|35443.3|35323.3|35448.1|35331.2|35438.1|35318.1|99
1691619300000|2023-08-09 22:15:00|35443.9|35323.9|35447.2|35327.2|35449.4|35329.7|35441.9|35321.9|112
1691619600000|2023-08-09 22:20:00|35446.3|35326.3|35445.3|35325.3|35449.8|35330|35442.8|35322.8|217
1691619900000|2023-08-09 22:25:00|35445.2|35325.2|35444.5|35327.5|35447.4|35330.2|35442.4|35322.4|152
1691620200000|2023-08-09 22:30:00|35444.4|35327.7|35446.6|35326.6|35450.4|35330.4|35441.2|35321.2|163
1691620500000|2023-08-09 22:35:00|35446.4|35326.4|35450.4|35336.7|35452.1|35338|35444.4|35324.4|153
1691620800000|2023-08-09 22:40:00|35450.5|35336.6|35451.1|35331.1|35452.5|35337.8|35445.1|35325.1|88
1691621100000|2023-08-09 22:45:00|35451.3|35331.3|35447.7|35334|35451.3|35336.2|35446.4|35330.5|171
1691621400000|2023-08-09 22:50:00|35447.8|35334.1|35447.1|35327.1|35451.2|35336.2|35445.4|35325.4|226
1691621700000|2023-08-09 22:55:00|35447.6|35327.6|35449.5|35331.3|35450|35331.3|35446.2|35326.2|148
1691622000000|2023-08-09 23:00:00|35449.7|35331.4|35450.1|35337.3|35452|35341|35447.2|35330.8|219
1691622300000|2023-08-09 23:05:00|35450|35337.2|35450.9|35330.9|35453.3|35337.8|35443.7|35329.9|174
1691622600000|2023-08-09 23:10:00|35451|35331|35451.2|35331.2|35451.7|35338.6|35439.2|35330.4|62
1691622900000|2023-08-09 23:15:00|35448.6|35338.6|35451.4|35331.4|35454.3|35344.9|35441.8|35329.5|62
1691623200000|2023-08-09 23:20:00|35451.5|35331.5|35448.7|35338.9|35458.1|35342.9|35441.4|35329.3|283
1691623500000|2023-08-09 23:25:00|35448.9|35338.8|35448.7|35338.9|35451.7|35339.1|35441.3|35331.1|122
1691623800000|2023-08-09 23:30:00|35448.5|35339.1|35439.8|35336.8|35450.5|35350.9|35431.7|35329.2|91
1691624100000|2023-08-09 23:35:00|35449.4|35329.4|35455.2|35335.2|35458.7|35338.7|35444.4|35329.4|157
1691624400000|2023-08-09 23:40:00|35455.3|35335.3|35441.9|35378.4|35455.3|35384.4|35436.2|35334.4|408
1691624700000|2023-08-09 23:45:00|35442.1|35378.3|35443.6|35381.7|35444.3|35385.4|35440.7|35371.4|214
1691625000000|2023-08-09 23:50:00|35443.7|35381.4|35441.8|35378.4|35443.7|35382.8|35438.5|35376.6|155
1691625300000|2023-08-09 23:55:00|35441.9|35378.5|35439.2|35380.7|35442.3|35384.1|35434.9|35372.8|325
1691625600000|2023-08-10 00:00:00|35440|35380.2|35448.7|35387.6|35450.3|35391.4|35437.2|35380.2|340
1691625900000|2023-08-10 00:05:00|35448.8|35387.4|35450.9|35394.8|35455.4|35394.8|35448.3|35386.8|329
1691626200000|2023-08-10 00:10:00|35451|35394.9|35453|35396.7|35453.3|35396.7|35449.7|35393.4|273
1691626500000|2023-08-10 00:15:00|35453.1|35396.5|35459|35402.5|35459|35402.9|35452.4|35396.4|241
1691626800000|2023-08-10 00:20:00|35458.7|35402.9|35461.1|35406.2|35464.7|35408.9|35458.7|35402.4|264
1691627100000|2023-08-10 00:25:00|35461|35406.1|35463.6|35404.4|35466.2|35406.8|35455.4|35400.5|262
1691627400000|2023-08-10 00:30:00|35463.9|35404.5|35471|35413.2|35471.3|35413.3|35462.1|35403.1|288
1691627700000|2023-08-10 00:35:00|35471.1|35412.8|35471|35412|35473.1|35413.1|35467.8|35408.5|210
1691628000000|2023-08-10 00:40:00|35470.9|35411.9|35468.1|35404.9|35473.5|35412.1|35465.5|35400.6|232
1691628300000|2023-08-10 00:45:00|35468.4|35405.6|35463.1|35409.5|35472.6|35413.5|35460.2|35405.6|233
1691628600000|2023-08-10 00:50:00|35462.4|35409.7|35455.2|35401.9|35462.9|35409.7|35453.3|35400.2|298
1691628900000|2023-08-10 00:55:00|35454.3|35400.9|35457.9|35395|35466.2|35411.5|35453.6|35393.7|358
1691629200000|2023-08-10 01:00:00|35458.1|35395.2|35458.2|35395.9|35462|35399.4|35454.1|35390.3|356
1691629500000|2023-08-10 01:05:00|35458.7|35396.1|35459.2|35396.5|35464.2|35399.9|35457|35394.6|270
1691629800000|2023-08-10 01:10:00|35459.5|35396.8|35484.6|35423.7|35486.2|35425.6|35457.5|35394.8|377
1691630100000|2023-08-10 01:15:00|35483.8|35423.1|35477.5|35418.3|35491.7|35429.7|35474.2|35411.6|471
1691630400000|2023-08-10 01:20:00|35477.7|35418.5|35477.9|35417.8|35481.7|35422.1|35477.3|35417.8|318
1691630700000|2023-08-10 01:25:00|35478.1|35417.9|35472.6|35412.8|35479.1|35419.2|35472|35412.7|313
1691631000000|2023-08-10 01:30:00|35472.4|35412.9|35465|35405.4|35472.6|35413.1|35464.1|35404.5|421
1691631300000|2023-08-10 01:35:00|35465.2|35405.6|35467|35407.3|35470.1|35407.5|35460.4|35401|400
1691631600000|2023-08-10 01:40:00|35466.8|35407.4|35471.2|35411.6|35473|35413.5|35465.1|35405.3|406
1691631900000|2023-08-10 01:45:00|35471.1|35411.5|35469.2|35409.8|35471.3|35411.7|35464.3|35404.6|336
1691632200000|2023-08-10 01:50:00|35469.4|35410|35474.6|35415.2|35476.1|35416.4|35469|35409.7|404
1691632500000|2023-08-10 01:55:00|35474.7|35415.1|35470.4|35410.8|35475.4|35415.5|35468.7|35409.2|319
1691632800000|2023-08-10 02:00:00|35470.5|35410.9|35469.3|35409.2|35474.1|35414.7|35469.3|35409.2|363
1691633100000|2023-08-10 02:05:00|35469.2|35409|35466.8|35407.7|35469.2|35409|35460.8|35401.1|306
1691633400000|2023-08-10 02:10:00|35466.5|35407.6|35452.3|35392.8|35466.8|35407.6|35451.9|35392.8|323
1691633700000|2023-08-10 02:15:00|35452.2|35392.9|35451.7|35391|35453.5|35394.3|35449.1|35388.1|300
1691634000000|2023-08-10 02:20:00|35452.4|35391.1|35452.2|35391.6|35453.7|35393.1|35450.3|35389.8|252
1691634300000|2023-08-10 02:25:00|35452.3|35391.9|35451.6|35391|35456|35395.5|35451.6|35390.9|267
1691634600000|2023-08-10 02:30:00|35451.8|35390.9|35447.4|35387.6|35451.8|35391.1|35444.2|35384.5|283
1691634900000|2023-08-10 02:35:00|35447.5|35387.4|35449.6|35389.8|35451.6|35390.7|35446|35386.3|258
1691635200000|2023-08-10 02:40:00|35449.3|35389.6|35459.7|35399.6|35460|35399.7|35448.7|35388.8|260
1691635500000|2023-08-10 02:45:00|35460.2|35399.7|35452|35391.8|35460.2|35399.9|35450.1|35389.9|295
1691635800000|2023-08-10 02:50:00|35452.2|35391.9|35450.5|35390.4|35453.6|35395.7|35446.6|35389.2|290
1691636100000|2023-08-10 02:55:00|35450.7|35390.8|35450.5|35390.7|35451.3|35391.1|35447.6|35387.7|349
1691636400000|2023-08-10 03:00:00|35450.3|35390.8|35448|35387.8|35451.4|35392.1|35443|35386.3|188
1691636700000|2023-08-10 03:05:00|35448.2|35387.9|35448.9|35386.6|35448.9|35389.2|35444.9|35384.9|203
1691637000000|2023-08-10 03:10:00|35449|35386.7|35442.6|35382.9|35449|35387.7|35440.2|35380.4|308
1691637300000|2023-08-10 03:15:00|35442.3|35382.5|35446.4|35385.8|35449.2|35387.5|35442.1|35382.3|216
1691637600000|2023-08-10 03:20:00|35445.7|35385.2|35446.9|35385.2|35448.3|35386|35444.6|35382.8|251
1691637900000|2023-08-10 03:25:00|35446.4|35385|35452.2|35391.5|35452.8|35392.2|35445.2|35383.7|313
1691638200000|2023-08-10 03:30:00|35452.1|35391.4|35448.8|35388.2|35452.6|35392.1|35444.8|35384.5|282
1691638500000|2023-08-10 03:35:00|35448.7|35388|35448.4|35388.5|35450.9|35390.5|35447.6|35387.5|246
1691638800000|2023-08-10 03:40:00|35448.8|35388.7|35448.2|35388.4|35449.8|35389.8|35447.2|35387.1|159
1691639100000|2023-08-10 03:45:00|35448.3|35388.5|35448.2|35388.5|35450.7|35389.8|35447|35386.5|196
1691639400000|2023-08-10 03:50:00|35448.3|35388.6|35448.9|35389.2|35450.5|35389.3|35447.4|35387.4|166
1691639700000|2023-08-10 03:55:00|35448.8|35388|35449|35389.6|35451.2|35394.3|35445|35388|202
1691640000000|2023-08-10 04:00:00|35448.9|35389.5|35437.7|35378.4|35449.5|35389.9|35435.3|35376.1|284
1691640300000|2023-08-10 04:05:00|35438|35378.5|35430.3|35370.5|35438.5|35379|35427.3|35368|302
1691640600000|2023-08-10 04:10:00|35430.4|35370.6|35431.6|35372.8|35434.7|35375.6|35430.2|35370.6|200
1691640900000|2023-08-10 04:15:00|35431.7|35372.7|35422.9|35363.9|35431.7|35372.7|35422.8|35363.9|202
1691641200000|2023-08-10 04:20:00|35422.8|35364.2|35421|35362.1|35426.6|35365.7|35421|35361.8|211
1691641500000|2023-08-10 04:25:00|35421.2|35361.8|35427.1|35368|35429.5|35368.3|35420.3|35361.5|207
1691641800000|2023-08-10 04:30:00|35427.2|35368.1|35411.1|35351.5|35429.6|35370.5|35401.7|35340.9|579
1691642100000|2023-08-10 04:35:00|35410.1|35350.9|35410|35355.4|35418|35359.5|35401.8|35342.1|623
1691642400000|2023-08-10 04:40:00|35409.9|35355.5|35407.5|35353.4|35413|35357.6|35402|35344.5|336
1691642700000|2023-08-10 04:45:00|35408|35353.5|35415.2|35361.3|35416.4|35362.7|35404.1|35348.6|299
1691643000000|2023-08-10 04:50:00|35415.3|35361.2|35416.4|35361.1|35418|35362.9|35414.7|35360.6|341
1691643300000|2023-08-10 04:55:00|35416.5|35361.5|35420.9|35367.2|35421.8|35368.2|35415.9|35360.9|368
1691643600000|2023-08-10 05:00:00|35421.2|35367.5|35419.4|35369.4|35422.1|35372.1|35412.5|35362.5|439
1691643900000|2023-08-10 05:05:00|35419.8|35369.8|35421.4|35371.4|35426.1|35376.1|35418|35368|584
1691644200000|2023-08-10 05:10:00|35421.5|35371.5|35428.7|35378.7|35435.9|35385.4|35415.8|35365.8|766
1691644500000|2023-08-10 05:15:00|35428.9|35378.9|35421.1|35371.1|35433|35383|35420.7|35370.7|493
1691644800000|2023-08-10 05:20:00|35421.2|35371.2|35406.4|35356.4|35428|35378|35406.3|35356.3|671
1691645100000|2023-08-10 05:25:00|35406.5|35356.5|35410.4|35360.4|35415.8|35365.8|35406.5|35356.5|454
1691645400000|2023-08-10 05:30:00|35411|35361|35411.3|35361.3|35419.3|35369.3|35405.6|35355.6|922
1691645700000|2023-08-10 05:35:00|35410.8|35360.8|35405.4|35355.4|35416.3|35366.3|35398.5|35348.4|952
1691646000000|2023-08-10 05:40:00|35404.7|35354.7|35414.7|35364.7|35422.3|35372.3|35401.2|35351.1|1039
1691646300000|2023-08-10 05:45:00|35412.1|35362.1|35408.1|35358.1|35419.6|35369.6|35402.1|35352.1|1031
1691646600000|2023-08-10 05:50:00|35407.6|35357.6|35403.6|35353.6|35413|35363|35395.3|35345.3|873
1691646900000|2023-08-10 05:55:00|35403.8|35353.8|35402.8|35352.8|35411.8|35361.8|35395.1|35345.1|770
1691647200000|2023-08-10 06:00:00|35403.6|35353.6|35412.5|35392.5|35427.3|35393.5|35388.8|35353.6|698
1691647500000|2023-08-10 06:05:00|35412.8|35392.8|35397.6|35377.6|35416.8|35396.8|35390|35370|583
1691647800000|2023-08-10 06:10:00|35397.7|35377.7|35382.2|35362.2|35398.7|35378.7|35379.3|35359.3|477
1691648100000|2023-08-10 06:15:00|35382.3|35362.3|35388.2|35368.2|35396.9|35371.1|35376|35345|503
1691648400000|2023-08-10 06:20:00|35387.8|35367.8|35384.6|35364.6|35389.7|35369.7|35368.8|35348.8|515
1691648700000|2023-08-10 06:25:00|35384.3|35364.3|35371.4|35351.4|35385.9|35365.9|35367.6|35347.6|420
1691649000000|2023-08-10 06:30:00|35371.5|35351.5|35340.6|35320.6|35372|35352|35328.4|35296.8|468
1691649300000|2023-08-10 06:35:00|35340.9|35320.9|35343.1|35323.1|35349.6|35329.6|35338.3|35318.3|450
1691649600000|2023-08-10 06:40:00|35343|35323|35334.5|35314.5|35352.7|35332.7|35333.1|35313.1|472
1691649900000|2023-08-10 06:45:00|35334.7|35314.7|35329.4|35309.4|35340.6|35320.6|35316.9|35296.9|439
1691650200000|2023-08-10 06:50:00|35329.5|35309.5|35334.3|35314.3|35336|35316|35328.3|35308.3|266
1691650500000|2023-08-10 06:55:00|35334.4|35314.4|35337.4|35317.4|35337.4|35317.4|35319.4|35299.4|402
1691650800000|2023-08-10 07:00:00|35338.1|35318.1|35268.2|35218.2|35342.2|35322.2|35261.3|35216.3|670
1691651100000|2023-08-10 07:05:00|35267.6|35217.6|35186|35166|35267.9|35233.4|35178.8|35158.8|723
1691651400000|2023-08-10 07:10:00|35186.1|35166.1|35174.6|35154.6|35203.3|35168.3|35171.9|35151.9|558
1691651700000|2023-08-10 07:15:00|35174.3|35154.3|35184.2|35134.2|35189.9|35165.3|35162.8|35133.8|707
1691652000000|2023-08-10 07:20:00|35183.7|35133.7|35201.2|35181.2|35214.8|35181.3|35153.3|35125.5|650
1691652300000|2023-08-10 07:25:00|35201.3|35181.3|35196|35176|35211.9|35191.9|35188.6|35168.6|646
1691652600000|2023-08-10 07:30:00|35197.3|35177.3|35181.5|35161.5|35202.8|35182.8|35177.4|35157.4|883
1691652900000|2023-08-10 07:35:00|35181.6|35161.6|35170|35150|35194|35174|35169.9|35149.9|599
1691653200000|2023-08-10 07:40:00|35170.1|35150.1|35117.8|35097.8|35176.8|35156.8|35107.1|35087.1|563
1691653500000|2023-08-10 07:45:00|35117.5|35097.5|35170.3|35150.3|35203.7|35170.5|35117.5|35097.5|659
1691653800000|2023-08-10 07:50:00|35170.4|35150.4|35156.3|35136.3|35170.5|35150.5|35150.3|35130.3|602
1691654100000|2023-08-10 07:55:00|35156.4|35136.4|35177.8|35157.8|35197.6|35163.1|35145.6|35119.8|683
1691654400000|2023-08-10 08:00:00|35178|35158|35181.6|35161.6|35193.5|35173.5|35162.2|35142.2|809
1691654700000|2023-08-10 08:05:00|35181.3|35161.3|35131.9|35111.9|35183.5|35163.5|35121.5|35101.5|736
1691655000000|2023-08-10 08:10:00|35132|35112|35132|35112|35140.4|35120.4|35117.3|35097.3|653
1691655300000|2023-08-10 08:15:00|35132.5|35112.5|35112.9|35092.9|35132.7|35112.7|35110.2|35090.2|715
1691655600000|2023-08-10 08:20:00|35113|35093|35088.7|35068.7|35113.8|35093.8|35087.6|35067.6|771
1691655900000|2023-08-10 08:25:00|35088.8|35068.8|35092.1|35072.1|35092.1|35072.1|35081.6|35061.6|649
1691656200000|2023-08-10 08:30:00|35091.9|35071.9|35080.8|35060.8|35097.6|35077.6|35079.6|35059.6|644
1691656500000|2023-08-10 08:35:00|35080.7|35060.7|35065.3|35045.3|35082.8|35062.8|35051.6|35031.6|655
1691656800000|2023-08-10 08:40:00|35065.5|35045.5|35083.5|35063.5|35083.7|35063.7|35053.8|35033.8|484
1691657100000|2023-08-10 08:45:00|35083.9|35063.9|35095|35075|35098.8|35078.8|35083.9|35063.9|523
1691657400000|2023-08-10 08:50:00|35094.8|35074.8|35082.1|35062.1|35095.3|35075.3|35067|35047|492
1691657700000|2023-08-10 08:55:00|35081.9|35061.9|35073.8|35053.8|35098.2|35078.2|35073.8|35053.8|430
1691658000000|2023-08-10 09:00:00|35073.2|35053.2|35112.2|35062.2|35112.9|35077.2|35068|35048|616
1691658300000|2023-08-10 09:05:00|35112.3|35062.3|35090.2|35070.2|35132.1|35105.1|35083.2|35062.2|521
1691658600000|2023-08-10 09:10:00|35090|35070|35081|35061|35099.5|35079.5|35081|35061|409
1691658900000|2023-08-10 09:15:00|35080.8|35060.8|35089.7|35069.7|35092.4|35072.4|35079.3|35059.3|391
1691659200000|2023-08-10 09:20:00|35089.8|35069.8|35072.8|35052.8|35090.9|35070.9|35052.9|35032.9|586
1691659500000|2023-08-10 09:25:00|35073.2|35053.2|35073.2|35053.2|35077|35057|35065.9|35045.9|700
1691659800000|2023-08-10 09:30:00|35073.1|35053.1|35079.8|35059.8|35085.8|35065.8|35071.9|35051.9|650
1691660100000|2023-08-10 09:35:00|35079.9|35059.9|35075|35055|35091.5|35071.5|35075|35055|834
1691660400000|2023-08-10 09:40:00|35074|35054|35092.4|35072.4|35100.2|35080.2|35074|35054|658
1691660700000|2023-08-10 09:45:00|35092.8|35072.8|35090.6|35070.6|35102.2|35082.2|35088.8|35068.8|686
1691661000000|2023-08-10 09:50:00|35090.5|35070.5|35087.7|35067.7|35091.1|35071.1|35083.7|35063.7|694
1691661300000|2023-08-10 09:55:00|35088.1|35068.1|35073|35053|35088.1|35068.1|35060.6|35040.6|726
1691661600000|2023-08-10 10:00:00|35072.9|35052.9|35043.8|34993.8|35089.7|35056.7|35016.2|34976.1|720
1691661900000|2023-08-10 10:05:00|35044.1|34994.1|35046.2|35026.2|35050.3|35030.3|35028.7|34993.1|510
1691662200000|2023-08-10 10:10:00|35046.3|35026.3|35029|35009|35046.5|35026.5|35018.4|34998.4|725
1691662500000|2023-08-10 10:15:00|35028.9|35008.9|35030|35010|35037|35017|35025.3|35005.3|697
1691662800000|2023-08-10 10:20:00|35029.9|35009.9|35034.7|35014.7|35042.7|35022.7|35027.4|35007.4|635
1691663100000|2023-08-10 10:25:00|35033.4|35013.4|35021.1|35001.1|35036.6|35016.6|35017.6|34997.6|651
1691663400000|2023-08-10 10:30:00|35021.4|35001.4|35014.1|34994.1|35024.2|35004.2|35009.9|34989.9|496
1691663700000|2023-08-10 10:35:00|35014|34994|35020.7|34970.7|35021|34997.7|35000|34965.1|549
1691664000000|2023-08-10 10:40:00|35020.8|34970.8|35022|34972|35023.6|34973.6|35012.8|34962.8|320
1691664300000|2023-08-10 10:45:00|35022.1|34972.1|34989.6|34969.6|35025.4|34975.4|34982.5|34946.3|382
1691664600000|2023-08-10 10:50:00|34989.2|34969.2|34957.6|34937.6|34989.8|34969.8|34955.7|34922.6|432
1691664900000|2023-08-10 10:55:00|34958.9|34938.9|34981.4|34961.4|34987.5|34967.5|34950.5|34930.5|510
1691665200000|2023-08-10 11:00:00|34980.5|34960.5|34984.6|34964.6|34986.3|34966.3|34969.9|34949.9|416
1691665500000|2023-08-10 11:05:00|34984.5|34964.5|34978.2|34958.2|34986.2|34966.2|34971.7|34951.7|471
1691665800000|2023-08-10 11:10:00|34978.4|34958.4|34984.7|34964.7|34991|34971|34976.8|34956.8|446
1691666100000|2023-08-10 11:15:00|34984.2|34964.2|34982.7|34962.7|34988.1|34968.1|34979.1|34959.1|417
1691666400000|2023-08-10 11:20:00|34982.8|34962.8|34987.2|34967.2|34988.4|34968.4|34976.3|34956.3|413
1691666700000|2023-08-10 11:25:00|34987.1|34967.1|34988.3|34968.3|34993.3|34973.3|34972.1|34952.1|376
1691667000000|2023-08-10 11:30:00|34988.5|34968.5|34989.1|34969.1|34993.8|34973.8|34988.2|34968.2|387
1691667300000|2023-08-10 11:35:00|34989.3|34969.3|34996|34976|34999.2|34979.2|34984.6|34964.6|425
1691667600000|2023-08-10 11:40:00|34996.3|34976.3|35052.9|35032.9|35072.1|35039|34995.5|34975.5|491
1691667900000|2023-08-10 11:45:00|35053.4|35033.4|35037.7|34987.7|35055.9|35035.9|34998.5|34970.7|513
1691668200000|2023-08-10 11:50:00|35037.5|34987.5|35037.7|35017.7|35039|35019|35008.7|34979.8|745
1691668500000|2023-08-10 11:55:00|35038.3|35018.3|34949.6|34899.6|35041|35021|34937.8|34898.8|772
1691668800000|2023-08-10 12:00:00|34949.4|34899.4|34884.9|34864.9|34949.5|34921.5|34874.2|34835.3|670
1691669100000|2023-08-10 12:05:00|34885|34865|34961.8|34941.8|34969.3|34942.2|34882.9|34862.9|585
1691669400000|2023-08-10 12:10:00|34961.9|34941.9|34946.5|34896.5|34965.7|34945.7|34916.2|34881.4|635
1691669700000|2023-08-10 12:15:00|34945.7|34895.7|34935.6|34915.6|34948.6|34920.5|34918.2|34892.9|729
1691670000000|2023-08-10 12:20:00|34935.9|34915.9|34933.2|34883.2|34952.2|34916.3|34924.5|34882.1|599
1691670300000|2023-08-10 12:25:00|34919.2|34869.2|34991.6|34871.6|34996.5|34912.2|34902.9|34843.5|897
1691670600000|2023-08-10 12:30:00|34984.3|34864.3|34811.9|34725.3|35002.7|34882.7|34704.4|34589.2|1168
1691670900000|2023-08-10 12:35:00|34807.1|34731.1|34874.8|34824.8|34883|34829.9|34795.2|34720.1|1112
1691671200000|2023-08-10 12:40:00|34875.1|34825.1|34963|34913|35060.4|34961.3|34854.7|34818.1|1124
1691671500000|2023-08-10 12:45:00|34963.2|34913.2|34882.5|34862.5|34985.6|34949|34873.4|34853.4|1013
1691671800000|2023-08-10 12:50:00|34882.2|34862.2|34828|34778|34890.4|34870.4|34820|34775.5|889
1691672100000|2023-08-10 12:55:00|34828.3|34778.3|34797.1|34777.1|34842.6|34810.4|34796.1|34763.1|904
1691672400000|2023-08-10 13:00:00|34797.4|34777.4|34811.2|34791.2|34818.4|34798.4|34764.9|34744.9|965
1691672700000|2023-08-10 13:05:00|34810|34790|34923.2|34873.2|34959.3|34925.5|34796.7|34776.7|936
1691673000000|2023-08-10 13:10:00|34923.8|34873.8|34934.8|34914.8|34967.4|34935.3|34881.4|34850.3|987
1691673300000|2023-08-10 13:15:00|34934.5|34914.5|34895.6|34875.6|34938.4|34918.4|34875.1|34855.1|922
1691673600000|2023-08-10 13:20:00|34895.1|34875.1|34937.2|34917.2|34940.2|34920.2|34862.4|34842.4|891
1691673900000|2023-08-10 13:25:00|34937|34917|34965.7|34915.7|35004.8|34967.8|34928.6|34900.3|938
1691674200000|2023-08-10 13:30:00|34967.4|34917.4|34931.9|34911.9|34987.9|34942.3|34914.3|34891.9|946
1691674500000|2023-08-10 13:35:00|34931|34911|34896.1|34846.1|34932|34912|34860.7|34835.4|954
1691674800000|2023-08-10 13:40:00|34896|34846|34853.6|34833.6|34898.1|34848.2|34845.9|34816.4|967
1691675100000|2023-08-10 13:45:00|34853.5|34833.5|34842.9|34792.9|34864|34844|34828|34778|900
1691675400000|2023-08-10 13:50:00|34843.3|34793.3|34831.5|34811.5|34846.7|34824.1|34820|34783.6|816
1691675700000|2023-08-10 13:55:00|34830.9|34810.9|34800.3|34780.3|34833.3|34813.3|34794.1|34774.1|747
1691676000000|2023-08-10 14:00:00|34799.9|34779.9|34765.1|34745.1|34806.8|34786.8|34761.1|34741.1|825
1691676300000|2023-08-10 14:05:00|34764.7|34744.7|34782.4|34762.4|34785.2|34765.2|34740.9|34720.9|772
1691676600000|2023-08-10 14:10:00|34781.9|34761.9|34796.2|34776.2|34846.7|34803.9|34771.9|34751.9|876
1691676900000|2023-08-10 14:15:00|34795.4|34775.4|34800.3|34780.3|34813.6|34793.6|34765|34745|1041
1691677200000|2023-08-10 14:20:00|34800.9|34780.9|34803.9|34783.9|34810.8|34790.8|34791.2|34771.2|758
1691677500000|2023-08-10 14:25:00|34803.7|34783.7|34805.6|34785.6|34807.9|34787.9|34783.6|34763.6|658
1691677800000|2023-08-10 14:30:00|34806.6|34786.6|34791|34771|34810.5|34790.5|34782.7|34762.7|698
1691678100000|2023-08-10 14:35:00|34790.7|34770.7|34799.5|34779.5|34806.8|34786.8|34778.9|34758.9|745
1691678400000|2023-08-10 14:40:00|34801|34781|34816.1|34766.1|34818.8|34787.3|34765.9|34745.9|737
1691678700000|2023-08-10 14:45:00|34816.6|34766.6|34870.2|34850.2|34934.3|34907.5|34810.4|34765.6|998
1691679000000|2023-08-10 14:50:00|34869.9|34849.9|34902.5|34882.5|34925.2|34905.2|34861.5|34838|960
1691679300000|2023-08-10 14:55:00|34902.9|34882.9|34820.2|34800.2|34902.9|34882.9|34814.1|34794.1|860
1691679600000|2023-08-10 15:00:00|34820.8|34800.8|34876|34856|34878.3|34858.3|34814.7|34794.7|825
1691679900000|2023-08-10 15:05:00|34876.1|34856.1|34893.2|34873.2|34909.6|34889.6|34872.9|34852.9|800
1691680200000|2023-08-10 15:10:00|34893.3|34873.3|34870.5|34850.5|34900.1|34880.1|34870.5|34850.5|670
1691680500000|2023-08-10 15:15:00|34870.4|34850.4|34929.5|34909.5|34945.1|34925.1|34865.9|34845.9|822
1691680800000|2023-08-10 15:20:00|34928.7|34908.7|34911.6|34891.6|34969.3|34942.9|34910.9|34890.9|774
1691681100000|2023-08-10 15:25:00|34909.5|34889.5|34913.4|34863.4|34929|34896.5|34890.1|34856.9|949
1691681400000|2023-08-10 15:30:00|34913|34863|34864.6|34812.3|34924.1|34874.1|34836.7|34786.7|911
1691681700000|2023-08-10 15:35:00|34864.8|34812.2|34894|34844|34897.1|34847.1|34857.3|34807.3|777
1691682000000|2023-08-10 15:40:00|34894.4|34844.4|34867.6|34817.6|34905.1|34867.1|34826.5|34776.5|892
1691682300000|2023-08-10 15:45:00|34869.1|34819.1|34892.5|34842.5|34936.9|34886.9|34858.1|34813.1|869
1691682600000|2023-08-10 15:50:00|34893.4|34843.4|34877.3|34857.3|34910.5|34872.1|34848.9|34816.9|1057
1691682900000|2023-08-10 15:55:00|34877.4|34857.4|34904|34854|34906.5|34861|34864.4|34828.7|926
1691683200000|2023-08-10 16:00:00|34902.5|34852.5|34882.2|34832.2|34908.8|34858.8|34876.4|34826.4|813
1691683500000|2023-08-10 16:05:00|34882.3|34832.3|34889.9|34839.9|34893.2|34843.2|34864.1|34814.1|768
1691683800000|2023-08-10 16:10:00|34889.6|34839.6|34880.8|34830.8|34890.1|34840.1|34854.8|34804.8|807
1691684100000|2023-08-10 16:15:00|34879.2|34829.2|34875.9|34825.9|34889.7|34839.7|34862|34812|872
1691684400000|2023-08-10 16:20:00|34873.7|34823.7|34890|34840|34898.8|34848.8|34868.5|34818.5|790
1691684700000|2023-08-10 16:25:00|34890.6|34840.6|34924.1|34874.1|34924.4|34874.4|34886.2|34836.2|712
1691685000000|2023-08-10 16:30:00|34924.2|34874.2|34897.8|34847.8|34925.5|34875.5|34897.7|34847.7|628
1691685300000|2023-08-10 16:35:00|34898.4|34848.4|34882.5|34832.5|34905.1|34855.1|34879.5|34829.5|807
1691685600000|2023-08-10 16:40:00|34881.1|34831.1|34885.9|34835.9|34895.2|34845.2|34879.9|34829.9|839
1691685900000|2023-08-10 16:45:00|34887.2|34837.2|34884.2|34834.2|34887.8|34837.8|34879.8|34829.8|777
1691686200000|2023-08-10 16:50:00|34883.7|34833.7|34896|34846|34898.5|34848.5|34882.3|34832.3|789
1691686500000|2023-08-10 16:55:00|34897.1|34847.1|34927.8|34877.8|34929.8|34879.8|34891.8|34841.8|907
1691686800000|2023-08-10 17:00:00|34929.6|34879.6|34931.5|34881.5|34945|34895|34924.3|34874.3|833
1691687100000|2023-08-10 17:05:00|34931.3|34881.3|34925.6|34875.6|34933.1|34883.1|34922.1|34872.1|620
1691687400000|2023-08-10 17:10:00|34925.1|34875.1|34925.8|34875.8|34933.6|34883.6|34921.7|34871.7|626
1691687700000|2023-08-10 17:15:00|34923.8|34873.8|34936.5|34886.5|34939.6|34889.6|34921.9|34871.9|661
1691688000000|2023-08-10 17:20:00|34936.2|34886.2|34967.8|34917.8|34972.7|34922.7|34933.3|34883.3|669
1691688300000|2023-08-10 17:25:00|34967.9|34917.9|35001.8|34951.8|35002.9|34952.9|34967.9|34917.9|677
1691688600000|2023-08-10 17:30:00|35001.9|34951.9|35077.9|35027.9|35083.9|35033.9|35001.9|34951.9|812
1691688900000|2023-08-10 17:35:00|35078.2|35028.2|35112.9|35062.9|35127.6|35077.6|35077.2|35027.2|1049
1691689200000|2023-08-10 17:40:00|35112|35062|35113.6|35063.6|35143.8|35093.8|35106.7|35056.7|765
1691689500000|2023-08-10 17:45:00|35113.3|35063.3|35105.8|35055.8|35114.8|35064.8|35083.8|35033.8|870
1691689800000|2023-08-10 17:50:00|35105.4|35055.4|35109.6|35059.6|35119.9|35069.9|35099|35049|933
1691690100000|2023-08-10 17:55:00|35109.7|35059.7|35111.7|35061.7|35135.9|35085.9|35109.7|35059.7|953
1691690400000|2023-08-10 18:00:00|35111.3|35061.3|35103.1|35053.1|35112.4|35062.4|35102.7|35052.7|591
1691690700000|2023-08-10 18:05:00|35103.2|35053.2|35091.1|35041.1|35103.2|35053.2|35084.4|35034.4|604
1691691000000|2023-08-10 18:10:00|35090.9|35040.9|35084.8|35034.8|35099.8|35049.8|35084.2|35034.2|510
1691691300000|2023-08-10 18:15:00|35084.9|35034.9|35087.2|35037.2|35091.4|35041.4|35080.6|35030.6|513
1691691600000|2023-08-10 18:20:00|35087|35037|35068.9|35018.9|35087.8|35037.8|35064.6|35014.6|494
1691691900000|2023-08-10 18:25:00|35068.8|35018.8|35072.2|35022.2|35073.2|35023.2|35065.6|35015.6|466
1691692200000|2023-08-10 18:30:00|35072.1|35022.1|35081.9|35031.9|35086.9|35036.9|35071.3|35021.3|392
1691692500000|2023-08-10 18:35:00|35081.8|35031.8|35086.1|35036.1|35091.8|35041.8|35081.5|35031.5|376
1691692800000|2023-08-10 18:40:00|35086|35036|35093.8|35043.8|35096.6|35046.6|35080.7|35030.7|466
1691693100000|2023-08-10 18:45:00|35093.9|35043.9|35087|35037|35097.3|35047.3|35086|35036|398
1691693400000|2023-08-10 18:50:00|35086.9|35036.9|35073.8|35023.8|35088|35038|35065.9|35015.9|411
1691693700000|2023-08-10 18:55:00|35073.7|35023.7|35061.8|35011.8|35074.9|35024.9|35061.6|35011.6|393
1691694000000|2023-08-10 19:00:00|35061.7|35011.7|35077.6|35027.6|35081.6|35046.7|35058.5|35010.6|478
1691694300000|2023-08-10 19:05:00|35077.5|35027.5|35068.9|35018.9|35078.8|35028.8|35064.3|35014.3|462
1691694600000|2023-08-10 19:10:00|35068.4|35018.4|35075|35025|35077.1|35027.1|35066.3|35016.3|388
1691694900000|2023-08-10 19:15:00|35074.9|35024.9|35079|35029|35081.1|35031.1|35070.1|35020.1|391
1691695200000|2023-08-10 19:20:00|35078.8|35028.8|35083.2|35033.2|35085.4|35035.4|35073|35023|476
1691695500000|2023-08-10 19:25:00|35083.3|35033.3|35088.8|35038.8|35094.1|35044.1|35080.5|35030.5|450
1691695800000|2023-08-10 19:30:00|35089.2|35039.2|35107.3|35057.3|35112.1|35062.1|35089.2|35039.2|454
1691696100000|2023-08-10 19:35:00|35107.4|35057.4|35109.7|35059.7|35110.5|35060.5|35104.7|35054.7|390
1691696400000|2023-08-10 19:40:00|35109.6|35059.6|35107.5|35057.5|35110.9|35060.9|35104.3|35054.3|420
1691696700000|2023-08-10 19:45:00|35106.8|35056.8|35111.1|35061.1|35115.6|35065.6|35099.2|35049.2|658
1691697000000|2023-08-10 19:50:00|35111.2|35061.2|35114.2|35064.2|35116.1|35066.1|35106.3|35056.3|634
1691697300000|2023-08-10 19:55:00|35114|35064|35108.3|35058.3|35116.7|35066.7|35104.6|35054.6|459
1691697600000|2023-08-10 20:00:00|35109.5|35059.5|35109.7|35059.1|35116.9|35062.9|35107.2|35056.8|577
1691697900000|2023-08-10 20:05:00|35109.6|35060.1|35112.2|35057.1|35120|35069.1|35109.5|35053.8|618
1691698200000|2023-08-10 20:10:00|35112.3|35057.7|35109.4|35059.4|35113.3|35061.8|35105.3|35054.7|424
1691698500000|2023-08-10 20:15:00|35109.3|35059.3|35107.6|35048.6|35113.2|35059.3|35103.6|35048.6|395
1691698800000|2023-08-10 20:20:00|35107.9|35048.8|35111.8|35057.9|35112.4|35059.8|35103.2|35048|496
1691699100000|2023-08-10 20:25:00|35111.9|35058|35110.3|35060.3|35118.1|35061.3|35105|35050.8|366
1691699400000|2023-08-10 20:30:00|35110.1|35060.1|35106|35053.2|35110.3|35060.1|35105.8|35051.8|264
1691699700000|2023-08-10 20:35:00|35105.9|35053.1|35109.8|35055.4|35113.5|35058.6|35104|35048.6|267
1691700000000|2023-08-10 20:40:00|35110|35055.5|35110.8|35050.2|35115.8|35058.1|35108.4|35048.7|373
1691700300000|2023-08-10 20:45:00|35110.7|35050|35154.8|35068.1|35161.3|35069.2|35109.8|35041.2|524
1691700600000|2023-08-10 20:50:00|35156.3|35067.6|35147|35063.4|35161.5|35071.9|35145.4|35058.6|353
1691700900000|2023-08-10 20:55:00|35145.5|35061.6|35159.6|35039.6|35167|35064.6|35140.2|35033.6|341
1691701200000|2023-08-10 21:00:00|35159.5|35039.5|35154.8|35034.8|35159.6|35039.6|35150|35030|39
1691701500000|2023-08-10 21:05:00|35152.2|35032.2|35145.9|35025.9|35153.1|35033.1|35144.5|35024.5|82
1691701800000|2023-08-10 21:10:00|35146.3|35026.3|35151.6|35031.6|35151.6|35031.6|35144.7|35024.7|109
1691702100000|2023-08-10 21:15:00|35151.4|35031.4|35159.4|35039.4|35161.3|35041.3|35151.4|35031.4|95
1691702400000|2023-08-10 21:20:00|35159.6|35039.6|35161.6|35041.6|35162.9|35042.9|35158.6|35038.6|51
1691702700000|2023-08-10 21:25:00|35161.4|35041.4|35159.6|35039.6|35162.7|35042.7|35155.8|35035.8|279
1691703000000|2023-08-10 21:30:00|35159.7|35039.7|35156|35036|35165|35045|35156|35036|57
1691703300000|2023-08-10 21:35:00|35155.9|35035.9|35156.6|35036.6|35162|35042|35152.3|35032.3|476
1691703600000|2023-08-10 21:40:00|35156.9|35036.9|35152.1|35032.1|35157.6|35037.6|35151.5|35031.5|428
1691703900000|2023-08-10 21:45:00|35153.4|35033.4|35150.7|35030.7|35153.6|35033.6|35149.7|35029.7|172
1691704200000|2023-08-10 21:50:00|35150.8|35030.8|35151.3|35031.3|35152.2|35032.2|35150|35030|116
1691704500000|2023-08-10 21:55:00|35151.2|35031.2|35150.1|35030.1|35158|35038|35142.3|35022.3|103
1691704800000|2023-08-10 22:00:00|35145.3|35025.3|35151.8|35031.8|35154|35034|35140.1|35020.1|221
1691705100000|2023-08-10 22:05:00|35151.4|35031.4|35166.7|35046.7|35178.8|35068.2|35149|35029|456
1691705400000|2023-08-10 22:10:00|35162.6|35042.6|35156.7|35036.7|35167.9|35047.9|35153.6|35033.6|189
1691705700000|2023-08-10 22:15:00|35156.8|35036.8|35155.2|35035.2|35163.8|35043.8|35154.5|35034.5|185
1691706000000|2023-08-10 22:20:00|35155.7|35035.7|35155.9|35035.9|35163.8|35043.8|35145.5|35031.1|188
1691706300000|2023-08-10 22:25:00|35155.6|35035.6|35147.2|35027.2|35156.1|35036.1|35147.1|35027.1|147
1691706600000|2023-08-10 22:30:00|35147.3|35027.3|35154.7|35034.7|35156.1|35036.9|35142.3|35026.8|200
1691706900000|2023-08-10 22:35:00|35154.8|35034.8|35150.7|35030.7|35164.2|35044.2|35142|35030.5|181
1691707200000|2023-08-10 22:40:00|35151.2|35031.2|35154.2|35034.2|35156|35050|35139.4|35029.2|154
1691707500000|2023-08-10 22:45:00|35154.3|35034.3|35156|35036|35157|35040.6|35139.9|35029|131
1691707800000|2023-08-10 22:50:00|35155.9|35035.9|35153.1|35033.1|35160|35052.2|35139.6|35031.5|92
1691708100000|2023-08-10 22:55:00|35153|35033|35157.9|35040.3|35160.5|35051.4|35139.2|35028.7|78
1691708400000|2023-08-10 23:00:00|35152.2|35044.7|35157.8|35037.8|35168.6|35054.1|35130.6|35034.3|192
1691708700000|2023-08-10 23:05:00|35158.2|35038.2|35154.8|35041.7|35161.2|35055.3|35125.8|35032.8|332
1691709000000|2023-08-10 23:10:00|35154.9|35042|35154.1|35034.1|35158.4|35045.6|35127.5|35032.1|269
1691709300000|2023-08-10 23:15:00|35164.5|35044.5|35129.8|35044.3|35164.5|35048.7|35129.8|35030.5|382
1691709600000|2023-08-10 23:20:00|35129.7|35044.2|35140.4|35054.3|35155.1|35054.5|35128.8|35032.2|227
1691709900000|2023-08-10 23:25:00|35140.3|35050.5|35142|35050.8|35144.2|35057.2|35127.7|35045.5|289
1691710200000|2023-08-10 23:30:00|35142.1|35050.7|35137.4|35055.9|35149.4|35056.3|35128.4|35046.6|214
1691710500000|2023-08-10 23:35:00|35137.5|35056|35128.8|35057.7|35148.8|35063.3|35121.9|35046|428
1691710800000|2023-08-10 23:40:00|35132.3|35060.6|35125.4|35055.3|35133.7|35064.2|35118.4|35050.8|536
1691711100000|2023-08-10 23:45:00|35125.1|35054.5|35125|35054.6|35126.9|35060.5|35118.7|35053.9|321
1691711400000|2023-08-10 23:50:00|35125.1|35054.5|35120.7|35061.1|35131.5|35061.4|35120|35051.8|221
1691711700000|2023-08-10 23:55:00|35120.5|35060.9|35126.3|35067.4|35137.7|35069.6|35120.1|35054.6|439
1691712000000|2023-08-11 00:00:00|35126.2|35067.6|35137.1|35078.3|35145.1|35078.3|35125.9|35063.1|467
1691712300000|2023-08-11 00:05:00|35138.1|35078.2|35142.3|35079.9|35144.4|35082.3|35137|35076.5|258
1691712600000|2023-08-11 00:10:00|35142.5|35079.7|35140.4|35079.8|35142.9|35082|35138.5|35077.4|153
1691712900000|2023-08-11 00:15:00|35138.9|35079.6|35126.4|35065.5|35138.9|35079.6|35125.3|35065.5|248
1691713200000|2023-08-11 00:20:00|35126.3|35065.4|35129.5|35066.5|35132.1|35069.8|35125.2|35063.6|248
1691713500000|2023-08-11 00:25:00|35130.2|35066.7|35123.9|35061.1|35131.4|35068.8|35121.7|35058.4|274
1691713800000|2023-08-11 00:30:00|35124|35061.2|35121.1|35060.1|35125.3|35063.3|35121.1|35059.1|247
1691714100000|2023-08-11 00:35:00|35121.2|35060.3|35118.2|35055.4|35127.5|35066.2|35115.7|35055.1|247
1691714400000|2023-08-11 00:40:00|35118|35055.2|35115.4|35054.7|35121.4|35059.5|35114.9|35054.1|231
1691714700000|2023-08-11 00:45:00|35115.7|35054.8|35113|35053|35116.8|35054.8|35108.3|35048.2|242
1691715000000|2023-08-11 00:50:00|35113.1|35053.9|35110.5|35053.7|35116.7|35058.1|35110.2|35051.1|243
1691715300000|2023-08-11 00:55:00|35110.7|35053.9|35111.7|35052.8|35112|35054.1|35107.1|35048.9|277
1691715600000|2023-08-11 01:00:00|35111.6|35052.7|35105.8|35048.4|35112.2|35053.8|35105.8|35046.7|295
1691715900000|2023-08-11 01:05:00|35105.7|35048.3|35106.1|35047.6|35108.3|35050.2|35103.3|35045.8|308
1691716200000|2023-08-11 01:10:00|35106.2|35047.5|35108.8|35043.7|35109.6|35051.7|35103.6|35042.9|307
1691716500000|2023-08-11 01:15:00|35109.3|35043.9|35099.6|35041.6|35109.8|35051.3|35097.5|35040.4|311
1691716800000|2023-08-11 01:20:00|35099.7|35041.7|35101.3|35046.2|35106.8|35049.9|35098.6|35041.7|329
1691717100000|2023-08-11 01:25:00|35101|35045.5|35102.4|35044.5|35104.6|35048.3|35099.8|35043.1|277
1691717400000|2023-08-11 01:30:00|35102.3|35044.4|35106.2|35047.1|35106.3|35049.3|35093.5|35037.4|436
1691717700000|2023-08-11 01:35:00|35106|35046.8|35105.2|35050.1|35109.3|35051.9|35096.7|35040.2|438
1691718000000|2023-08-11 01:40:00|35105.3|35050.2|35099.1|35040.3|35107.3|35051.1|35095.7|35039.4|357
1691718300000|2023-08-11 01:45:00|35099|35040.2|35085.9|35026.6|35099.1|35040.7|35082.1|35025.1|413
1691718600000|2023-08-11 01:50:00|35085.5|35026.7|35079.2|35022.1|35085.9|35026.8|35074.4|35017.8|404
1691718900000|2023-08-11 01:55:00|35079.1|35022.2|35086.6|35027.6|35087.7|35029.9|35078.8|35020.6|352
1691719200000|2023-08-11 02:00:00|35086.7|35027.7|35096.1|35036.3|35098.8|35039.6|35086.7|35027.2|401
1691719500000|2023-08-11 02:05:00|35096.3|35036.4|35089.8|35032.6|35098.2|35039.9|35088.7|35030|308
1691719800000|2023-08-11 02:10:00|35089.9|35032.7|35093|35032.9|35093.2|35034.2|35088.5|35029.8|276
1691720100000|2023-08-11 02:15:00|35092.5|35032.6|35091.8|35034.7|35097.6|35036|35090.2|35026.4|350
1691720400000|2023-08-11 02:20:00|35091.9|35034.6|35102.9|35043.9|35104.6|35045.1|35091.8|35033.7|312
1691720700000|2023-08-11 02:25:00|35103.4|35044.1|35108.1|35051.4|35110.7|35052.5|35100.9|35043.6|303
1691721000000|2023-08-11 02:30:00|35107.9|35051.2|35107.8|35049.2|35113.9|35055.7|35106.6|35049.2|309
1691721300000|2023-08-11 02:35:00|35108.2|35049.4|35108.9|35052.8|35110.7|35053.4|35106.8|35049.4|249
1691721600000|2023-08-11 02:40:00|35109|35052.7|35104|35045.2|35112.2|35054|35101.7|35044.9|246
1691721900000|2023-08-11 02:45:00|35104.1|35045.4|35103.1|35044.3|35104.4|35045.8|35100|35043.1|209
1691722200000|2023-08-11 02:50:00|35101.7|35044.4|35102.1|35046.2|35106.5|35047.9|35100|35041.3|287
1691722500000|2023-08-11 02:55:00|35101.6|35045.9|35104.9|35046.4|35107.7|35047.9|35099.7|35040.8|309
1691722800000|2023-08-11 03:00:00|35105|35046.5|35097.5|35040.8|35108.4|35051.3|35097.3|35039.7|345
1691723100000|2023-08-11 03:05:00|35097.4|35040.7|35099.1|35040.3|35099.7|35042|35094.6|35038.5|294
1691723400000|2023-08-11 03:10:00|35099.3|35040.4|35102.6|35043.8|35102.6|35044.8|35096.7|35039.3|283
1691723700000|2023-08-11 03:15:00|35102.4|35043.9|35099.6|35043.4|35104.5|35045.9|35098.7|35041.3|269
1691724000000|2023-08-11 03:20:00|35101|35042.4|35104.5|35045.6|35104.5|35045.6|35098.2|35040.7|323
1691724300000|2023-08-11 03:25:00|35104.6|35045.5|35097.8|35041.9|35105.8|35048|35097.7|35040.7|277
1691724600000|2023-08-11 03:30:00|35097.9|35041.5|35101.9|35043.1|35103.3|35045|35096|35037.9|297
1691724900000|2023-08-11 03:35:00|35102.8|35043.2|35111|35052|35111.2|35053.1|35100.9|35043.1|269
1691725200000|2023-08-11 03:40:00|35110.7|35051.9|35111.2|35052.5|35113.3|35054.9|35109|35051.6|348
1691725500000|2023-08-11 03:45:00|35110.8|35052.3|35107.3|35051.4|35112|35054.1|35106.8|35049.1|282
1691725800000|2023-08-11 03:50:00|35107.2|35051.3|35109.2|35050.6|35113.7|35055.4|35105.6|35049.9|249
1691726100000|2023-08-11 03:55:00|35109|35050.7|35107.9|35051.8|35110.4|35052.4|35106.7|35049.3|250
1691726400000|2023-08-11 04:00:00|35107.4|35051.6|35113.7|35055.3|35116.1|35058.7|35105.9|35049.4|325
1691726700000|2023-08-11 04:05:00|35113.5|35055.2|35111.9|35055.1|35114.3|35055.6|35110.5|35053.1|202
1691727000000|2023-08-11 04:10:00|35112|35055.4|35116.4|35057.6|35116.8|35058.8|35111.9|35054.4|279
1691727300000|2023-08-11 04:15:00|35115.9|35057.5|35115.5|35056.8|35116.9|35059.2|35113.3|35056.4|280
1691727600000|2023-08-11 04:20:00|35115.6|35056.9|35109.5|35053.5|35115.8|35058.2|35108.6|35053.1|329
1691727900000|2023-08-11 04:25:00|35109.7|35052.6|35116.4|35058.2|35116.4|35059|35108.6|35051.7|241
1691728200000|2023-08-11 04:30:00|35116|35058.1|35112.7|35057.6|35116.9|35060.4|35112.7|35056.7|324
1691728500000|2023-08-11 04:35:00|35112.8|35057.7|35110.3|35052.9|35115.7|35057.7|35109.3|35052.3|266
1691728800000|2023-08-11 04:40:00|35110.5|35052.8|35103.4|35048|35110.5|35052.9|35102.7|35046.3|262
1691729100000|2023-08-11 04:45:00|35103.3|35047.9|35103|35048|35108.7|35051.7|35102.5|35046.5|246
1691729400000|2023-08-11 04:50:00|35102.8|35048.1|35112.8|35058|35116.7|35059.4|35097.7|35040.9|338
1691729700000|2023-08-11 04:55:00|35112.6|35057.8|35115.3|35057.1|35120.5|35060.2|35112.6|35055.1|335
1691730000000|2023-08-11 05:00:00|35116.5|35056.1|35106.2|35056.2|35116.5|35064.8|35099.1|35049|386
1691730300000|2023-08-11 05:05:00|35106.3|35056.3|35106.9|35056.9|35108.8|35058.8|35100.7|35050.5|391
1691730600000|2023-08-11 05:10:00|35107|35057|35104.9|35054.9|35109.6|35059.6|35102.1|35052.1|416
1691730900000|2023-08-11 05:15:00|35104.5|35054.5|35100.8|35050.8|35106.5|35056.5|35100|35050|394
1691731200000|2023-08-11 05:20:00|35100.7|35050.7|35096.9|35046.9|35101.3|35051.3|35095.3|35045.3|369
1691731500000|2023-08-11 05:25:00|35097|35047|35093.5|35031.3|35098.3|35048.3|35084.9|35031.3|494
1691731800000|2023-08-11 05:30:00|35085.8|35028.3|35093.6|35042.4|35108.4|35044.4|35085.8|35028.3|572
1691732100000|2023-08-11 05:35:00|35093.8|35042.6|35090|35040|35095.5|35044|35084.2|35034.2|642
1691732400000|2023-08-11 05:40:00|35091.3|35040.1|35093|35042.2|35095.5|35044.5|35085.6|35035.6|520
1691732700000|2023-08-11 05:45:00|35091.3|35041.3|35090.1|35038.4|35097.7|35046.8|35083.3|35033.3|578
1691733000000|2023-08-11 05:50:00|35089.3|35037.6|35097|35040.4|35100.6|35050.6|35074.3|35024.3|655
1691733300000|2023-08-11 05:55:00|35097.1|35040.6|35091.6|35040.9|35106.8|35056.4|35085.5|35035.4|641
1691733600000|2023-08-11 06:00:00|35091.2|35041.2|35087.7|35067.7|35096.1|35068.6|35070.2|35030.3|795
1691733900000|2023-08-11 06:05:00|35087.5|35067.5|35115.3|35065.3|35116.8|35078.3|35069.5|35040.9|630
1691734200000|2023-08-11 06:10:00|35115.2|35065.2|35100.2|35050.2|35117.5|35067.5|35087.1|35037.1|497
1691734500000|2023-08-11 06:15:00|35100.7|35050.7|35091|35041|35100.7|35068.4|35072.4|35031.2|570
1691734800000|2023-08-11 06:20:00|35090.9|35040.9|35078.9|35028.9|35094.4|35044.4|35055.2|35005.2|591
1691735100000|2023-08-11 06:25:00|35078.8|35028.8|35063.9|35013.9|35084|35034|35060.8|35010.8|549
1691735400000|2023-08-11 06:30:00|35063.5|35013.5|35031.9|35011.9|35064|35029.8|35027.2|35007.2|548
1691735700000|2023-08-11 06:35:00|35031.8|35011.8|35045.9|35025.9|35050.8|35030.8|35031.8|35011.8|584
1691736000000|2023-08-11 06:40:00|35059.5|35009.5|35069.4|35019.4|35080|35030|35054.9|35004.9|543
1691736300000|2023-08-11 06:45:00|35066.8|35016.8|35074.1|35024.1|35078|35028|35058.4|35008.4|686
1691736600000|2023-08-11 06:50:00|35075.1|35025.1|35069.6|35049.6|35075.2|35049.6|35046.7|35018.5|610
1691736900000|2023-08-11 06:55:00|35069.7|35049.7|35096.7|35046.7|35105.5|35055.5|35068.9|35034.5|582
1691737200000|2023-08-11 07:00:00|35098.5|35048.5|35070.8|35020.8|35109.6|35059.6|35064.5|35014.5|770
1691737500000|2023-08-11 07:05:00|35071|35021|35046.7|35026.7|35075|35049.6|35037.1|35017.1|663
1691737800000|2023-08-11 07:10:00|35047.6|35027.6|35048.5|35028.5|35055.9|35035.9|35027|34992.5|703
1691738100000|2023-08-11 07:15:00|35049.3|35029.3|35068.2|35018.2|35071.6|35036.4|35043.6|35009.4|596
1691738400000|2023-08-11 07:20:00|35069.8|35019.8|34993.5|34973.5|35072.5|35038.7|34984.1|34936.7|693
1691738700000|2023-08-11 07:25:00|34994.3|34974.3|35004.9|34984.9|35009.7|34989.7|34991.2|34971.2|508
1691739000000|2023-08-11 07:30:00|35004.7|34984.7|35021|34971|35024.3|34994.9|34999.7|34965.7|630
1691739300000|2023-08-11 07:35:00|35021.9|34971.9|35012.7|34962.7|35025|34975|35010.4|34960.4|426
1691739600000|2023-08-11 07:40:00|35012.8|34962.8|35017.7|34997.7|35039.6|35002.8|35002.6|34962.6|504
1691739900000|2023-08-11 07:45:00|35017.6|34997.6|35015.5|34965.5|35032.4|35010.1|35005.2|34961.1|518
1691740200000|2023-08-11 07:50:00|35015.9|34965.9|35020.7|35000.7|35035.5|35001.8|35008.8|34965.3|503
1691740500000|2023-08-11 07:55:00|35035|34985|35024|35004|35037.9|35004.8|35021.1|34979.6|543
1691740800000|2023-08-11 08:00:00|35023.7|35003.7|35032.7|35012.7|35051.1|35012.7|35023.3|34985.6|553
1691741100000|2023-08-11 08:05:00|35031.1|35011.1|35025.4|35005.4|35040|35020|35020.5|35000.5|464
1691741400000|2023-08-11 08:10:00|35025.6|35005.6|35013.1|34993.1|35032.5|35012.5|35013.1|34993.1|435
1691741700000|2023-08-11 08:15:00|35013.3|34993.3|34996.6|34976.6|35015.8|34995.8|34974.1|34954.1|619
1691742000000|2023-08-11 08:20:00|34996.4|34976.4|35002.4|34982.4|35003.3|34983.3|34986.5|34966.5|478
1691742300000|2023-08-11 08:25:00|35002.6|34982.6|35000.9|34980.9|35002.7|34982.7|34985.7|34965.7|499
1691742600000|2023-08-11 08:30:00|35000.5|34980.5|34973.5|34953.5|35004.9|34984.9|34970.4|34950.4|682
1691742900000|2023-08-11 08:35:00|34973.6|34953.6|34977.3|34957.3|34982.7|34962.7|34962.2|34942.2|549
1691743200000|2023-08-11 08:40:00|34976.8|34956.8|34951.8|34931.8|34989.3|34956.8|34945.3|34908.5|747
1691743500000|2023-08-11 08:45:00|34951.1|34931.1|34951.2|34931.2|34958|34938|34943.4|34923.4|632
1691743800000|2023-08-11 08:50:00|34951|34931|35002.6|34951.4|35023.4|34987|34949.1|34929.1|630
1691744100000|2023-08-11 08:55:00|35002.3|34949.6|34984.3|34964.3|35007.6|34966.3|34972|34938.2|760
1691744400000|2023-08-11 09:00:00|34983.4|34963.4|34978.2|34958.2|34995.7|34975.7|34970|34950|546
1691744700000|2023-08-11 09:05:00|34977.3|34957.3|34979.9|34959.9|34984|34964|34961.9|34941.9|434
1691745000000|2023-08-11 09:10:00|34980|34960|34982.6|34962.6|34986.8|34966.8|34971.6|34951.6|529
1691745300000|2023-08-11 09:15:00|34982.2|34962.2|34990.9|34970.9|34999.1|34979.1|34982.1|34962.1|516
1691745600000|2023-08-11 09:20:00|34991.3|34971.3|34987.6|34967.6|35001.6|34981.6|34986.8|34966.8|444
1691745900000|2023-08-11 09:25:00|34987.8|34967.8|34993.6|34973.6|34998.9|34978.9|34979.7|34959.7|460
1691746200000|2023-08-11 09:30:00|34993.1|34973.1|34976.2|34956.2|34993.1|34973.1|34956.3|34936.3|646
1691746500000|2023-08-11 09:35:00|34976.3|34956.3|34986.9|34966.9|34993.7|34973.7|34976.2|34956.2|506
1691746800000|2023-08-11 09:40:00|34988|34968|34993.6|34973.6|34999.3|34979.3|34985.8|34965.8|434
1691747100000|2023-08-11 09:45:00|34992.6|34972.6|35000.7|34980.7|35012.3|34992.3|34990.6|34970.6|646
1691747400000|2023-08-11 09:50:00|35000.9|34980.9|35020.4|35000.4|35027.8|35007.8|34998.3|34978.3|638
1691747700000|2023-08-11 09:55:00|35020.5|35000.5|35027.6|35007.6|35030.3|35010.3|35018.2|34998.2|561
1691748000000|2023-08-11 10:00:00|35027.5|35007.5|35012.4|34992.4|35031.6|35011.6|35011.1|34991.1|517
1691748300000|2023-08-11 10:05:00|35012.3|34992.3|34994.5|34974.5|35012.7|34992.7|34984.2|34964.2|450
1691748600000|2023-08-11 10:10:00|34994|34974|34987.3|34967.3|34995.4|34975.4|34981.3|34961.3|504
1691748900000|2023-08-11 10:15:00|34987.4|34967.4|34976.3|34956.3|34990.2|34970.2|34965.7|34945.7|500
1691749200000|2023-08-11 10:20:00|34976.4|34956.4|34962.9|34942.9|34980.7|34960.7|34962.9|34942.9|468
1691749500000|2023-08-11 10:25:00|34962.8|34942.8|34945.3|34925.3|34963|34943|34930|34910|570
1691749800000|2023-08-11 10:30:00|34944.7|34924.7|34924.3|34904.3|34944.7|34924.7|34916|34896|571
1691750100000|2023-08-11 10:35:00|34924.2|34904.2|34922.1|34902.1|34927.2|34907.2|34918.9|34898.9|521
1691750400000|2023-08-11 10:40:00|34922.2|34902.2|34919.8|34899.8|34930.3|34910.3|34919.2|34899.2|504
1691750700000|2023-08-11 10:45:00|34920|34900|34878.2|34858.2|34925.1|34905.1|34875.9|34855.9|510
1691751000000|2023-08-11 10:50:00|34878.6|34858.6|34869|34849|34882.9|34862.9|34853.4|34833.4|541
1691751300000|2023-08-11 10:55:00|34867.9|34847.9|34875.3|34855.3|34887.1|34867.1|34861.6|34841.6|485
1691751600000|2023-08-11 11:00:00|34875.9|34855.9|34871.8|34851.8|34884.8|34864.8|34851.4|34831.4|533
1691751900000|2023-08-11 11:05:00|34871.9|34851.9|34900.3|34880.3|34916.8|34884.5|34870.1|34850.1|563
1691752200000|2023-08-11 11:10:00|34900|34880|34903.1|34883.1|34905.5|34885.5|34892.9|34872.9|553
1691752500000|2023-08-11 11:15:00|34904.5|34884.5|34895.3|34875.3|34920.6|34900.6|34892.9|34872.9|525
1691752800000|2023-08-11 11:20:00|34895.1|34875.1|34866.3|34846.3|34895.6|34875.6|34841|34821|556
1691753100000|2023-08-11 11:25:00|34865.7|34845.7|34817.2|34797.2|34871.8|34851.8|34816|34780.8|613
1691753400000|2023-08-11 11:30:00|34817.1|34797.1|34850.9|34830.9|34864.2|34844.2|34813.7|34793.7|574
1691753700000|2023-08-11 11:35:00|34849.8|34829.8|34858|34838|34861.6|34841.6|34839.1|34819.1|619
1691754000000|2023-08-11 11:40:00|34857.9|34837.9|34820.2|34800.2|34859.4|34839.4|34809.5|34789.5|544
1691754300000|2023-08-11 11:45:00|34820.6|34800.6|34823.6|34803.6|34831.5|34811.5|34817.7|34797.7|417
1691754600000|2023-08-11 11:50:00|34823.4|34803.4|34807.3|34787.3|34831.8|34811.8|34803.5|34783.5|479
1691754900000|2023-08-11 11:55:00|34807.5|34787.5|34801.1|34781.1|34815.5|34795.5|34796.7|34776.7|562
1691755200000|2023-08-11 12:00:00|34801.3|34781.3|34800.4|34780.4|34804.6|34784.6|34774.5|34754.5|572
1691755500000|2023-08-11 12:05:00|34800.3|34780.3|34796.4|34776.4|34808.8|34788.8|34793.7|34773.7|495
1691755800000|2023-08-11 12:10:00|34796.3|34776.3|34807.7|34787.7|34808.7|34788.7|34786.3|34766.3|487
1691756100000|2023-08-11 12:15:00|34808|34788|34829|34809|34831.4|34811.4|34806|34786|477
1691756400000|2023-08-11 12:20:00|34828.9|34808.9|34813.7|34793.7|34830.7|34810.7|34790.7|34770.7|550
1691756700000|2023-08-11 12:25:00|34813.8|34793.8|34880|34760|34880|34797.2|34803.3|34760|696
1691757000000|2023-08-11 12:30:00|34912.7|34792.7|34926.7|34876.7|34956.9|34880.9|34886.4|34792.7|1131
1691757300000|2023-08-11 12:35:00|34926.6|34876.6|34933.4|34913.4|34939.8|34913.7|34898.1|34867|988
1691757600000|2023-08-11 12:40:00|34933.2|34913.2|34906|34886|34951.9|34920.4|34891.5|34871.5|878
1691757900000|2023-08-11 12:45:00|34905.6|34885.6|34956.6|34936.6|34957.3|34937.3|34903.4|34883.4|876
1691758200000|2023-08-11 12:50:00|34956.4|34936.4|34974.1|34954.1|35001.3|34981.3|34955.1|34935.1|891
1691758500000|2023-08-11 12:55:00|34973.8|34953.8|34995.3|34975.3|34995.3|34975.3|34951|34931|819
1691758800000|2023-08-11 13:00:00|34997.4|34977.4|34916.7|34896.7|35014|34994|34906.2|34886.2|867
1691759100000|2023-08-11 13:05:00|34916.3|34896.3|34920.2|34900.2|34935.9|34915.9|34903.1|34883.1|737
1691759400000|2023-08-11 13:10:00|34920|34900|34946.1|34926.1|34946.1|34926.1|34915.9|34895.9|711
1691759700000|2023-08-11 13:15:00|34946.3|34926.3|34964.4|34944.4|34997.1|34977.1|34944.7|34924.7|774
1691760000000|2023-08-11 13:20:00|34964.1|34944.1|34940.4|34920.4|34964.5|34944.5|34918.5|34898.5|760
1691760300000|2023-08-11 13:25:00|34940.6|34920.6|34951.8|34931.8|34964.8|34944.8|34937.3|34917.3|703
1691760600000|2023-08-11 13:30:00|34952.9|34932.9|34983.7|34963.7|35011.8|34991.8|34949.6|34929.6|839
1691760900000|2023-08-11 13:35:00|34982.5|34962.5|34960.1|34940.1|34982.5|34962.5|34945.9|34925.9|870
1691761200000|2023-08-11 13:40:00|34956.9|34936.9|34973.5|34953.5|34982.1|34962.1|34955.3|34935.3|847
1691761500000|2023-08-11 13:45:00|34974.3|34954.3|34983.4|34963.4|34993.3|34973.3|34971.9|34951.9|822
1691761800000|2023-08-11 13:50:00|34983.8|34963.8|34987.6|34967.6|35002.2|34982.2|34983.3|34963.3|848
1691762100000|2023-08-11 13:55:00|34998.5|34948.5|34990.1|34885.9|34998.5|34948.5|34939.6|34885.9|875
1691762400000|2023-08-11 14:00:00|34966.1|34851.1|34923.7|34873.7|34966.1|34910.6|34918|34828.5|1029
1691762700000|2023-08-11 14:05:00|34923.8|34873.8|34894.6|34874.6|34923.8|34876.1|34869.5|34848.6|833
1691763000000|2023-08-11 14:10:00|34893.9|34873.9|34906.2|34886.2|34927|34907|34891.3|34871.3|777
1691763300000|2023-08-11 14:15:00|34905.3|34885.3|34891.4|34871.4|34911.8|34891.8|34869.7|34849.7|868
1691763600000|2023-08-11 14:20:00|34892|34872|34851.7|34831.7|34892|34872|34847.8|34827.8|718
1691763900000|2023-08-11 14:25:00|34851.1|34831.1|34861.8|34841.8|34873.5|34853.5|34851|34831|745
1691764200000|2023-08-11 14:30:00|34861.7|34841.7|34873|34853|34874.3|34854.3|34840.1|34820.1|860
1691764500000|2023-08-11 14:35:00|34871.9|34851.9|34860|34840|34893.8|34873.8|34855.9|34835.9|725
1691764800000|2023-08-11 14:40:00|34859.6|34839.6|34838.2|34818.2|34861.6|34841.6|34826.6|34806.6|711
1691765100000|2023-08-11 14:45:00|34838.3|34818.3|34805.3|34785.3|34841.9|34821.9|34800.4|34780.4|735
1691765400000|2023-08-11 14:50:00|34805.2|34785.2|34804|34784|34831.3|34811.3|34803.2|34783.2|814
1691765700000|2023-08-11 14:55:00|34806.5|34786.5|34853.1|34833.1|34865.2|34845.2|34805.7|34785.7|856
1691766000000|2023-08-11 15:00:00|34853.3|34833.3|34822|34802|34859.4|34839.4|34818.2|34798.2|740
1691766300000|2023-08-11 15:05:00|34821.5|34801.5|34836.5|34816.5|34846.6|34826.6|34815.9|34795.9|613
1691766600000|2023-08-11 15:10:00|34836.8|34816.8|34850.9|34830.9|34860.8|34840.8|34825.7|34805.7|774
1691766900000|2023-08-11 15:15:00|34849.5|34829.5|34844.7|34824.7|34865.6|34845.6|34844.7|34824.7|653
1691767200000|2023-08-11 15:20:00|34844.6|34824.6|34847.6|34827.6|34868.4|34848.4|34842.5|34822.5|725
1691767500000|2023-08-11 15:25:00|34846.9|34826.9|34845.7|34825.7|34852.2|34832.2|34831.8|34811.8|903
1691767800000|2023-08-11 15:30:00|34846.5|34826.5|34863.4|34843.4|34878.9|34847|34846.4|34823.9|761
1691768100000|2023-08-11 15:35:00|34863.8|34843.8|34877.8|34857.8|34889.9|34858.6|34848|34828|835
1691768400000|2023-08-11 15:40:00|34877.9|34857.9|34904.3|34854.3|34910.4|34861.4|34873.3|34841.8|763
1691768700000|2023-08-11 15:45:00|34904|34854|34950.2|34900.2|34956.9|34919.1|34896.7|34846.7|900
1691769000000|2023-08-11 15:50:00|34948.8|34898.8|34915.5|34895.5|34954.7|34907.4|34906.1|34886.1|905
1691769300000|2023-08-11 15:55:00|34915.8|34895.8|34925.7|34875.7|34948.9|34906.2|34908.2|34858.2|945
1691769600000|2023-08-11 16:00:00|34925.6|34875.6|34891.3|34841.3|34933.2|34882|34885.4|34835.4|836
1691769900000|2023-08-11 16:05:00|34891|34841|34861.9|34811.9|34891|34841|34861.6|34811.6|825
1691770200000|2023-08-11 16:10:00|34862.1|34812.1|34856.9|34806.9|34866|34816|34848.6|34798.6|795
1691770500000|2023-08-11 16:15:00|34856.8|34806.8|34862.5|34812.5|34864.3|34814.3|34850.6|34800.6|532
1691770800000|2023-08-11 16:20:00|34862.8|34812.8|34869.2|34819.2|34877.4|34827.4|34853.2|34803.2|627
1691771100000|2023-08-11 16:25:00|34869.3|34819.3|34877.9|34827.9|34888.7|34838.7|34869.2|34819.2|759
1691771400000|2023-08-11 16:30:00|34877.7|34827.7|34867.7|34817.7|34884.3|34834.3|34866|34816|716
1691771700000|2023-08-11 16:35:00|34867.8|34817.8|34866|34816|34881.6|34831.6|34862.8|34812.8|726
1691772000000|2023-08-11 16:40:00|34866.4|34816.4|34875.2|34825.2|34880.3|34830.3|34864.7|34814.7|549
1691772300000|2023-08-11 16:45:00|34873.1|34823.1|34883.5|34833.5|34885.9|34835.9|34871.6|34821.6|658
1691772600000|2023-08-11 16:50:00|34883.4|34833.4|34884.5|34834.5|34887.2|34837.2|34873.5|34823.5|674
1691772900000|2023-08-11 16:55:00|34884.1|34834.1|34913.6|34863.6|34914|34864|34880.5|34830.5|915
1691773200000|2023-08-11 17:00:00|34914.3|34864.3|34919.9|34869.9|34921.9|34871.9|34911.1|34861.1|803
1691773500000|2023-08-11 17:05:00|34920.2|34870.2|34916|34866|34921.4|34871.4|34913.7|34863.7|700
1691773800000|2023-08-11 17:10:00|34915.4|34865.4|34904.3|34854.3|34916|34866|34897.7|34847.7|672
1691774100000|2023-08-11 17:15:00|34904.1|34854.1|34903.7|34853.7|34907.7|34857.7|34901.1|34851.1|674
1691774400000|2023-08-11 17:20:00|34903.9|34853.9|34900.5|34850.5|34908.2|34858.2|34900.1|34850.1|587
1691774700000|2023-08-11 17:25:00|34900.6|34850.6|34891.4|34841.4|34907.4|34857.4|34884.8|34834.8|767
1691775000000|2023-08-11 17:30:00|34891.3|34841.3|34899.1|34849.1|34899.3|34849.3|34890.9|34840.9|746
1691775300000|2023-08-11 17:35:00|34898.7|34848.7|34909.4|34859.4|34915.5|34865.5|34897.6|34847.6|693
1691775600000|2023-08-11 17:40:00|34909.8|34859.8|34917.6|34867.6|34921.5|34871.5|34904.2|34854.2|697
1691775900000|2023-08-11 17:45:00|34917.5|34867.5|34921.2|34871.2|34924.5|34874.5|34916.3|34866.3|658
1691776200000|2023-08-11 17:50:00|34920.9|34870.9|34921.7|34871.7|34927.6|34877.6|34916.6|34866.6|808
1691776500000|2023-08-11 17:55:00|34921.9|34871.9|34932.9|34882.9|34952.2|34902.2|34921.9|34871.9|948
1691776800000|2023-08-11 18:00:00|34932.2|34882.2|34981.8|34931.8|34986.3|34936.3|34932.2|34882.2|903
1691777100000|2023-08-11 18:05:00|34982.8|34932.8|34987.1|34937.1|34993|34943|34974.7|34924.7|732
1691777400000|2023-08-11 18:10:00|34986.9|34936.9|34982.8|34932.8|34990.8|34940.8|34975.8|34925.8|599
1691777700000|2023-08-11 18:15:00|34982|34932|34975|34925|34986.3|34936.3|34973.5|34923.5|642
1691778000000|2023-08-11 18:20:00|34975.2|34925.2|34972.2|34922.2|34976.9|34926.9|34969.1|34919.1|677
1691778300000|2023-08-11 18:25:00|34972.1|34922.1|34970.8|34920.8|34973.7|34923.7|34966.5|34916.5|652
1691778600000|2023-08-11 18:30:00|34970.9|34920.9|34964.6|34914.6|34972.4|34922.4|34960.6|34910.6|595
1691778900000|2023-08-11 18:35:00|34965.8|34915.8|34967|34917|34969|34919|34961.8|34911.8|637
1691779200000|2023-08-11 18:40:00|34966.7|34916.7|34957.7|34907.7|34970|34920|34957.7|34907.7|493
1691779500000|2023-08-11 18:45:00|34957.9|34907.9|34959.1|34909.1|34959.8|34909.8|34950.9|34900.9|573
1691779800000|2023-08-11 18:50:00|34958.8|34908.8|34963.9|34913.9|34964.5|34914.5|34951.1|34901.1|587
1691780100000|2023-08-11 18:55:00|34964.1|34914.1|34920.6|34870.6|34966|34916|34920.6|34870.6|615
1691780400000|2023-08-11 19:00:00|34921|34871|34919.3|34869.3|34926|34876|34916.9|34866.9|708
1691780700000|2023-08-11 19:05:00|34919.4|34869.4|34925.3|34875.3|34928.5|34878.5|34915.4|34865.4|831
1691781000000|2023-08-11 19:10:00|34924.9|34874.9|34929.6|34879.6|34937.3|34887.3|34922.8|34872.8|892
1691781300000|2023-08-11 19:15:00|34929.5|34879.5|34934.7|34882.8|34938.4|34888.2|34927.3|34877.3|841
1691781600000|2023-08-11 19:20:00|34934.8|34883|34965.3|34908.7|34988.1|34926.8|34932.4|34879.7|885
1691781900000|2023-08-11 19:25:00|34965.2|34908.6|34970.1|34919|35000|34940.1|34959|34903.3|1066
1691782200000|2023-08-11 19:30:00|34978.1|34918.9|34972.8|34911.2|35000.3|34918.9|34962.8|34893.3|1123
1691782500000|2023-08-11 19:35:00|34972.9|34911.1|35008|34936|35018.4|34943.5|34969.6|34910.2|962
1691782800000|2023-08-11 19:40:00|35008.1|34935.9|35030.6|34959|35048.5|34964.7|34993|34927.4|1116
1691783100000|2023-08-11 19:45:00|35030.3|34958.9|35017.3|34954.8|35031.8|34960.8|34992.6|34940.5|882
1691783400000|2023-08-11 19:50:00|35017.8|34956.5|35022.5|34961.8|35028.2|34964.6|35016.6|34953.8|809
1691783700000|2023-08-11 19:55:00|35022|34961.3|35036.2|34969.1|35039.3|34974.1|35022|34960.8|730
1691784000000|2023-08-11 20:00:00|35036.3|34968.5|35024|34974|35039.9|34985.1|35021.5|34967.3|605
1691784300000|2023-08-11 20:05:00|35024.1|34974.1|35023.5|34973.5|35024.3|34974.3|35020.9|34970.9|220
1691784600000|2023-08-11 20:10:00|35023.6|34973.6|35023.3|34973.3|35024.6|34974.6|35007.6|34957.6|652
1691784900000|2023-08-11 20:15:00|35023.2|34973.2|35031.3|34981.3|35034.2|34984.2|35018.5|34968.5|594
1691785200000|2023-08-11 20:20:00|35031.4|34981.4|35028.4|34978.4|35034.6|34984.6|35026.9|34976.9|184
1691785500000|2023-08-11 20:25:00|35028.3|34978.3|35016.2|34966.2|35039.3|34978.3|35016|34950.1|217
1691785800000|2023-08-11 20:30:00|35020.6|34970.6|35050.3|34942.4|35051.8|34970.6|35018.6|34942.4|238
1691786100000|2023-08-11 20:35:00|35050|34942.8|35051.1|34940.5|35052.6|34944.1|35049.3|34940.5|158
1691786400000|2023-08-11 20:40:00|35051.3|34940.7|35052.8|34932.8|35054.6|34940.7|35050.6|34931|213
1691786700000|2023-08-11 20:45:00|35052.7|34932.7|35057.9|34937.9|35058.7|34938.7|35048.4|34928.4|234
1691787000000|2023-08-11 20:50:00|35055.3|34935.3|35053.2|34933.2|35061.2|34941.2|35051.2|34931.2|374
1691787300000|2023-08-11 20:55:00|35053.3|34933.3|35053.9|34933.9|35059.8|34939.8|35043.7|34923.7|289
1691956800000|2023-08-13 20:00:00|34963.9|34818.9|34963.8|34818.8|34963.9|34818.9|34963.8|34818.8|2
1691958300000|2023-08-13 20:25:00|34963.7|34818.7|34963.7|34818.7|34963.7|34818.7|34963.7|34818.7|1
1691958600000|2023-08-13 20:30:00|34963.8|34818.8|34964|34819|34964|34819|34963.8|34818.8|3
1691958900000|2023-08-13 20:35:00|34964.1|34819.1|34964.1|34819.1|34964.1|34819.1|34964.1|34819.1|1
1691959200000|2023-08-13 20:40:00|34964.2|34819.2|34990.4|34845.4|34991.1|34846.1|34963.4|34818.4|10
1691959500000|2023-08-13 20:45:00|34990.5|34845.5|35000.9|34855.9|35005.7|34860.7|34981.5|34836.5|39
1691959800000|2023-08-13 20:50:00|34993.2|34848.2|34992.2|34847.2|34996.7|34851.7|34977.6|34832.6|22
1691960100000|2023-08-13 20:55:00|35009.5|34864.5|34982.8|34862.8|35009.5|34864.5|34978.4|34833.4|15
1691960400000|2023-08-13 21:00:00|34974.4|34854.4|34973.2|34853.2|34974.4|34854.4|34971.4|34851.4|22
1691960700000|2023-08-13 21:05:00|34982|34862|34997.9|34877.9|34999.5|34879.5|34981.1|34861.1|63
1691961000000|2023-08-13 21:10:00|34998|34878|34998.1|34878.1|34998.3|34878.3|34988|34868|10
1691961300000|2023-08-13 21:15:00|34999|34879|35003.8|34883.8|35003.8|34883.8|34997.1|34877.1|39
1691961600000|2023-08-13 21:20:00|35003.9|34883.9|35000.3|34880.3|35003.9|34883.9|34986.1|34866.1|24
1691961900000|2023-08-13 21:25:00|34999.7|34879.7|35001.1|34881.1|35005.5|34885.5|34992.9|34872.9|51
1691962200000|2023-08-13 21:30:00|35000.8|34880.8|35002|34882|35003.8|34883.8|35000|34880|44
1691962500000|2023-08-13 21:35:00|35003|34883|35002.7|34882.7|35003.3|34883.3|35002.5|34882.5|22
1691962800000|2023-08-13 21:40:00|35003|34883|34996.3|34876.3|35003|34883|34985.2|34865.2|63
1691963100000|2023-08-13 21:45:00|34996.9|34876.9|34992.5|34872.5|34996.9|34876.9|34989.6|34869.6|89
1691963400000|2023-08-13 21:50:00|34990.8|34870.8|34994|34874|34994|34874|34990|34870|132
1691963700000|2023-08-13 21:55:00|34993.4|34873.4|34997.1|34877.1|35002.8|34882.8|34993.4|34873.4|60
1691964000000|2023-08-13 22:00:00|35012.7|34892.7|35014.8|34894.8|35028|34908|35008.6|34888.6|144
1691964300000|2023-08-13 22:05:00|35018.1|34898.1|35015|34895|35019.8|34899.8|35012.3|34892.3|313
1691964600000|2023-08-13 22:10:00|35010.7|34890.7|35015.7|34895.7|35022.2|34902.2|35010|34890|434
1691964900000|2023-08-13 22:15:00|35015.5|34895.5|35022.2|34904.8|35025.9|34918|35012.1|34892.1|268
1691965200000|2023-08-13 22:20:00|35022.3|34901.8|35022.5|34902.5|35028.3|34921|35014.1|34895.3|202
1691965500000|2023-08-13 22:25:00|35022.6|34902.6|35025.2|34905.2|35029|34912.7|35019.5|34899.5|197
1691965800000|2023-08-13 22:30:00|35025.1|34905.1|35031.4|34915.8|35031.4|34915.8|35020.4|34901.2|245
1691966100000|2023-08-13 22:35:00|35031.5|34915.7|35027.6|34907.6|35032.3|34917.1|35021.3|34901.3|135
1691966400000|2023-08-13 22:40:00|35027.2|34907.2|35036.4|34919.9|35036.4|34919.9|35024|34904|84
1691966700000|2023-08-13 22:45:00|35035.4|34919.2|35033.9|34913.9|35039.5|34923.9|35031.2|34911.2|206
1691967000000|2023-08-13 22:50:00|35034|34914|35037.1|34921.1|35039.1|34923.2|35031.5|34911.5|121
1691967300000|2023-08-13 22:55:00|35037.6|34921|35030.8|34910.8|35037.6|34921.2|35027.8|34907.8|102
1691967600000|2023-08-13 23:00:00|35031|34911|35030.2|34910.2|35037.3|34921.3|35027.9|34907.9|274
1691967900000|2023-08-13 23:05:00|35030.3|34910.3|35033|34918.1|35035|34930|35022.3|34902.3|105
1691968200000|2023-08-13 23:10:00|35033.1|34918|35029.1|34909.1|35033.1|34918|35022|34902|262
1691968500000|2023-08-13 23:15:00|35029.2|34909.2|35027.7|34913|35032.6|34917|35022.8|34902.8|150
1691968800000|2023-08-13 23:20:00|35027.8|34913.1|35022.3|34902.3|35028|34913.4|35021.6|34901.6|281
1691969100000|2023-08-13 23:25:00|35022.4|34902.4|35028.8|34908.8|35030|34915.3|35019.8|34899.8|83
1691969400000|2023-08-13 23:30:00|35028.6|34908.6|35029.6|34915.2|35030.1|34915.2|35021.9|34901.9|64
1691969700000|2023-08-13 23:35:00|35029.1|34915.4|35030.5|34910.5|35031.1|34917|35022.7|34902.7|95
1691970000000|2023-08-13 23:40:00|35030.6|34910.6|35027.9|34913.1|35031.6|34917|35021.5|34901.5|95
1691970300000|2023-08-13 23:45:00|35027.7|34912.9|34997.9|34935.7|35027.7|34942.5|34995.6|34900.7|271
1691970600000|2023-08-13 23:50:00|35004.7|34936.6|34999.6|34938.6|35011.5|34943.4|34993.9|34919.3|346
1691970900000|2023-08-13 23:55:00|34999|34938.7|35004.7|34934|35020|34950.9|34994.6|34922.5|359
1691971200000|2023-08-14 00:00:00|35006|34935.2|35017.1|34957.2|35025.4|34959.1|34997.3|34925|791
1691971500000|2023-08-14 00:05:00|35017.9|34958|35003.5|34940.4|35019.1|34958.1|34989.3|34926.1|367
1691971800000|2023-08-14 00:10:00|35004.6|34941|35001.5|34938.1|35009.5|34946.1|34996.1|34930.9|303
1691972100000|2023-08-14 00:15:00|35000.8|34938|35010.2|34946.7|35016.7|34953.5|35000.8|34937.7|357
1691972400000|2023-08-14 00:20:00|35009.9|34947.4|34998.3|34935.2|35012.7|34949.4|34990.7|34926.3|491
1691972700000|2023-08-14 00:25:00|34997.6|34933.9|35008.7|34926.7|35008.9|34938.6|34986.5|34925.9|400
1691973000000|2023-08-14 00:30:00|35009.1|34927.1|35022.9|34951.6|35023.6|34953.4|34993.9|34922.2|648
1691973300000|2023-08-14 00:35:00|35024.8|34953|35026.8|34964.8|35028.4|34966|35009.3|34938.6|745
1691973600000|2023-08-14 00:40:00|35027.1|34965.1|35027.4|34964.7|35044.3|34985.1|35023.4|34959.5|631
1691973900000|2023-08-14 00:45:00|35027.1|34964.5|35006.9|34947.9|35027.1|34964.6|34997.8|34942.3|552
1691974200000|2023-08-14 00:50:00|35005.7|34946.7|35004.4|34945.8|35015.2|34955.7|35000.6|34943.9|371
1691974500000|2023-08-14 00:55:00|35005.6|34947.4|35000.8|34939.3|35012.4|34960.7|34995.8|34933.1|379
1691974800000|2023-08-14 01:00:00|34999.1|34938|35000.1|34943.3|35012|34948.2|34983.3|34916.9|545
1691975100000|2023-08-14 01:05:00|35000|34942.6|35008.1|34947.1|35015.3|34954.9|34999.6|34942.6|402
1691975400000|2023-08-14 01:10:00|35007.1|34947|35006.2|34948.8|35010.2|34949.7|34999.9|34942.7|410
1691975700000|2023-08-14 01:15:00|35007|34948.7|35018.8|34957.3|35023.5|34963.1|35005.4|34947.8|437
1691976000000|2023-08-14 01:20:00|35019.3|34957.6|35021|34964.4|35026.2|34968.5|35016.8|34957.4|278
1691976300000|2023-08-14 01:25:00|35021.1|34964.5|35021|34961.3|35026.9|34965.9|35013.7|34952.7|376
1691976600000|2023-08-14 01:30:00|35020.6|34961.2|35045.4|34970|35045.4|34970|35020.6|34954.9|437
1691976900000|2023-08-14 01:35:00|35045.7|34970.1|35043.1|34968.6|35045.9|34970.8|35034.9|34960.7|600
1691977200000|2023-08-14 01:40:00|35043.3|34968.8|35024|34950.2|35043.3|34968.8|35024|34950.1|595
1691977500000|2023-08-14 01:45:00|35024.1|34950.3|35031.9|34957.4|35035.8|34960.5|35023.9|34949.5|643
1691977800000|2023-08-14 01:50:00|35031.6|34957.2|35036|34961.1|35036.4|34961.2|35028.4|34954|597
1691978100000|2023-08-14 01:55:00|35036.2|34960.9|35026.3|34954.3|35038.8|34963.9|35021.2|34947.8|585
1691978400000|2023-08-14 02:00:00|35025.9|34954.2|35033.6|34959.8|35035.8|34960.9|35023.5|34950.1|608
1691978700000|2023-08-14 02:05:00|35033.5|34959.7|35034.4|34958.8|35034.4|34959.7|35026.1|34952.1|541
1691979000000|2023-08-14 02:10:00|35034.5|34958.2|35046.3|34971.5|35046.9|34972.2|35026.9|34953|547
1691979300000|2023-08-14 02:15:00|35045.9|34971.3|35054.3|34979.5|35059.8|34984.5|35045.6|34971|571
1691979600000|2023-08-14 02:20:00|35054.4|34979.4|35054.7|34980.3|35058.4|34982.9|35042.6|34967.6|544
1691979900000|2023-08-14 02:25:00|35055.5|34980.9|35052.1|34978.5|35061.2|34985.7|35047.5|34973.1|560
1691980200000|2023-08-14 02:30:00|35052|34978.6|35055.3|34975.1|35056.6|34979.9|35038.1|34955|688
1691980500000|2023-08-14 02:35:00|35054.9|34974.9|35036.6|34957.4|35065.9|34984.4|35036.4|34957.1|668
1691980800000|2023-08-14 02:40:00|35036.3|34957.3|35028.3|34950|35048.4|34969.5|35026.7|34946.7|601
1691981100000|2023-08-14 02:45:00|35028.2|34949.9|35057.8|34983.8|35060.6|34986.4|35027.8|34949.5|612
1691981400000|2023-08-14 02:50:00|35057.7|34983.7|35067.4|34999.1|35067.5|34999.3|35055.3|34982.6|460
1691981700000|2023-08-14 02:55:00|35067.5|34999.2|35056.1|34994.1|35076.3|35010.8|35055.6|34993.4|543
1691982000000|2023-08-14 03:00:00|35055.9|34994|35057.7|34999.6|35058.8|35000.3|35051.3|34991.9|513
1691982300000|2023-08-14 03:05:00|35058.9|34998.2|35057.2|34995.3|35058.9|34998.5|35050.7|34991.4|439
1691982600000|2023-08-14 03:10:00|35057.5|34995.5|35056.4|34994.5|35061.1|35001.7|35054.3|34993.2|465
1691982900000|2023-08-14 03:15:00|35055.3|34993.6|35046.6|34985.8|35059.7|35000.2|35046.6|34985.4|483
1691983200000|2023-08-14 03:20:00|35047.1|34986.2|35053.5|34995.6|35056.9|34996.5|35045.3|34986|473
1691983500000|2023-08-14 03:25:00|35053.9|34995.9|35047.5|34987.6|35054.5|34996.3|35044.3|34983.7|582
1691983800000|2023-08-14 03:30:00|35047.6|34987.7|35052|34993.8|35053|34994.7|35044.9|34987.5|475
1691984100000|2023-08-14 03:35:00|35052.2|34994|35051.1|34994.4|35057.1|34999.5|35046.5|34988.4|485
1691984400000|2023-08-14 03:40:00|35052|34994.6|35056.7|34996.4|35059.7|35001.2|35050.1|34993.2|473
1691984700000|2023-08-14 03:45:00|35056.8|34996.6|35053.5|34996.8|35058.2|34999.6|35047.9|34991|502
1691985000000|2023-08-14 03:50:00|35053.7|34997|35061|35001.1|35062.4|35004.7|35049.2|34991.4|615
1691985300000|2023-08-14 03:55:00|35060.6|35000.9|35048.3|34989.7|35060.8|35003.2|35046.1|34988.8|540
1691985600000|2023-08-14 04:00:00|35048.4|34989.8|35051.5|34991.3|35056.4|34996.8|35040.1|34982.1|450
1691985900000|2023-08-14 04:05:00|35051.2|34991.1|35055.6|34995.1|35056.1|34996.8|35041.9|34982|425
1691986200000|2023-08-14 04:10:00|35055.4|34995|35038.6|34977.3|35056|34996.3|35037.4|34977.2|410
1691986500000|2023-08-14 04:15:00|35037.8|34977.7|35039.6|34979.2|35048.3|34988.5|35034.8|34974.3|377
1691986800000|2023-08-14 04:20:00|35039.7|34980.3|35045.5|34985.4|35048.9|34988.5|35035.7|34976.3|400
1691987100000|2023-08-14 04:25:00|35045.6|34985.5|35046.2|34988.5|35056.5|34996.2|35041.3|34981.6|416
1691987400000|2023-08-14 04:30:00|35045.6|34984.8|35041.6|34981|35050.5|34989.5|35035.9|34976.5|441
1691987700000|2023-08-14 04:35:00|35041.7|34981.3|35040.1|34982.5|35049.2|34988.2|35035.6|34974.6|494
1691988000000|2023-08-14 04:40:00|35041|34982.8|35044.3|34983.1|35050.2|34992.2|35033.2|34974.9|481
1691988300000|2023-08-14 04:45:00|35044.2|34983.7|35040.5|34980.2|35052.3|34992.6|35036.2|34976.8|570
1691988600000|2023-08-14 04:50:00|35040|34980.5|35047.5|34987.8|35048.2|34989.4|35034.6|34974.1|636
1691988900000|2023-08-14 04:55:00|35049.1|34986.5|35035.5|34974|35051|34988.8|35033.7|34972.5|501
1691989200000|2023-08-14 05:00:00|35032.5|34976.7|35031.6|34978|35053|34999.4|35026.8|34973.6|649
1691989500000|2023-08-14 05:05:00|35031|34978.3|35044.1|34994.1|35046.8|34996.8|35027.4|34976.3|478
1691989800000|2023-08-14 05:10:00|35043.9|34993.9|35035.5|34985.5|35044.3|34994.3|35035.5|34985.5|374
1691990100000|2023-08-14 05:15:00|35033.4|34983.4|35039.2|34989.2|35039.8|34989.8|35025.5|34975.5|391
1691990400000|2023-08-14 05:20:00|35039.7|34989.7|35025.5|34975.5|35048|34998|35023.4|34973.4|654
1691990700000|2023-08-14 05:25:00|35024.7|34974.7|35025.6|34975.6|35030.6|34980.6|35018.9|34968.9|538
1691991000000|2023-08-14 05:30:00|35025.5|34975.5|35022.8|34972.7|35031.7|34981.5|35016.6|34966.1|648
1691991300000|2023-08-14 05:35:00|35022.3|34969.5|35015.4|34959.6|35029|34978.8|35013.8|34959.4|628
1691991600000|2023-08-14 05:40:00|35015.2|34959.7|35012.5|34957.4|35023.6|34968|34998.2|34946.9|784
1691991900000|2023-08-14 05:45:00|35011.3|34956.2|35003.3|34951.1|35015.4|34962.5|34994.3|34942.6|710
1691992200000|2023-08-14 05:50:00|35003.5|34951.4|35029.9|34979.9|35031.9|34981.6|34995.6|34944.9|492
1691992500000|2023-08-14 05:55:00|35030.4|34980.4|35030.9|34980.9|35036.2|34983.7|35024.4|34967.3|606
1691992800000|2023-08-14 06:00:00|35031|34981|35070.9|35020.9|35074.7|35039.5|35017.3|34981|784
1691993100000|2023-08-14 06:05:00|35070.8|35020.8|35066.5|35016.5|35080.6|35030.6|35063.8|35013.8|468
1691993400000|2023-08-14 06:10:00|35066.7|35016.7|35089.9|35039.9|35111.3|35061.3|35065.5|35015.5|489
1691993700000|2023-08-14 06:15:00|35089.5|35039.5|35094.9|35044.9|35105.4|35055.4|35087|35037|554
1691994000000|2023-08-14 06:20:00|35094.7|35044.7|35094.6|35044.6|35100.9|35050.9|35088.2|35038.2|646
1691994300000|2023-08-14 06:25:00|35090.5|35040.5|35069.7|35019.7|35091.2|35058.1|35053.2|35017.8|518
1691994600000|2023-08-14 06:30:00|35069.9|35019.9|35057.3|35037.3|35070.7|35042.5|35045.9|35011.7|448
1691994900000|2023-08-14 06:35:00|35057|35037|35070.9|35050.9|35070.9|35050.9|35048.5|35028.5|436
1691995200000|2023-08-14 06:40:00|35070.5|35050.5|35068|35048|35075.4|35055.4|35064.2|35044.2|366
1691995500000|2023-08-14 06:45:00|35068.1|35048.1|35068|35048|35079.6|35059.6|35063.5|35043.5|408
1691995800000|2023-08-14 06:50:00|35067.7|35047.7|35043.2|35023.2|35075.3|35055.3|35032.9|35012.9|512
1691996100000|2023-08-14 06:55:00|35043.3|35023.3|35062.5|35012.5|35067|35023.3|35043.3|35000.7|444
1691996400000|2023-08-14 07:00:00|35063.7|35013.7|35055|35005|35070.7|35020.7|35051.4|35001.4|564
1691996700000|2023-08-14 07:05:00|35054.9|35004.9|35025.4|35005.4|35055.4|35025.6|35024.2|34989.8|710
1691997000000|2023-08-14 07:10:00|35026.2|35006.2|35030.5|35010.5|35038.3|35018.3|35022|35002|581
1691997300000|2023-08-14 07:15:00|35030.7|35010.7|35004.5|34984.5|35030.7|35010.7|34999.9|34979.9|660
1691997600000|2023-08-14 07:20:00|35004.2|34984.2|34991.2|34971.2|35009.9|34986.6|34985.1|34951.8|634
1691997900000|2023-08-14 07:25:00|34990.6|34970.6|34996.5|34976.5|35012.7|34980.2|34981.8|34936|710
1691998200000|2023-08-14 07:30:00|34996.6|34976.6|34994.3|34944.3|35000.4|34976.6|34976.3|34941.5|769
1691998500000|2023-08-14 07:35:00|34994.2|34944.2|34962.6|34942.6|34999.9|34964.8|34952.7|34932.7|683
1691998800000|2023-08-14 07:40:00|34962.7|34942.7|34964.5|34944.5|34971.1|34951.1|34959.6|34939.6|654
1691999100000|2023-08-14 07:45:00|34964.4|34944.4|34967.4|34947.4|34970.4|34950.4|34959.1|34939.1|578
1691999400000|2023-08-14 07:50:00|34968.1|34948.1|34938.4|34918.4|34969.1|34949.1|34936.7|34916.7|561
1691999700000|2023-08-14 07:55:00|34937.4|34917.4|34919.7|34899.7|34943.9|34923.9|34897.6|34877.6|793
1692000000000|2023-08-14 08:00:00|34920.2|34900.2|34915|34895|34923.4|34903.4|34905.1|34885.1|722
1692000300000|2023-08-14 08:05:00|34914.9|34894.9|34900|34880|34918|34898|34898.7|34878.7|443
1692000600000|2023-08-14 08:10:00|34900.6|34880.6|34942.9|34922.9|34946.1|34926.1|34900.6|34880.6|487
1692000900000|2023-08-14 08:15:00|34942.6|34922.6|34932.7|34912.7|34944.2|34924.2|34917.3|34897.3|584
1692001200000|2023-08-14 08:20:00|34932.8|34912.8|34941.7|34921.7|34972.8|34952.8|34932.1|34912.1|587
1692001500000|2023-08-14 08:25:00|34942.1|34922.1|34961.5|34941.5|34964.6|34944.6|34938.5|34918.5|543
1692001800000|2023-08-14 08:30:00|34961.6|34941.6|34960.3|34940.3|34966.4|34946.4|34957|34937|496
1692002100000|2023-08-14 08:35:00|34960.2|34940.2|34944|34924|34961.6|34941.6|34940.3|34920.3|572
1692002400000|2023-08-14 08:40:00|34944.5|34924.5|34935.1|34915.1|34944.6|34924.6|34932.7|34912.7|533
1692002700000|2023-08-14 08:45:00|34934.9|34914.9|34936.7|34916.7|34941.8|34921.8|34925.4|34905.4|522
1692003000000|2023-08-14 08:50:00|34936|34916|34955.8|34935.8|34956.6|34936.6|34931.7|34911.7|451
1692003300000|2023-08-14 08:55:00|34955.3|34935.3|34971.9|34951.9|34979.3|34959.3|34952.1|34932.1|562
1692003600000|2023-08-14 09:00:00|34972.2|34952.2|34973.6|34953.6|34977.1|34957.1|34964.9|34944.9|536
1692003900000|2023-08-14 09:05:00|34973.5|34953.5|34979.5|34959.5|34991.8|34971.8|34973.5|34953.5|508
1692004200000|2023-08-14 09:10:00|34979.3|34959.3|34955.1|34935.1|34983.9|34963.9|34951.7|34931.7|584
1692004500000|2023-08-14 09:15:00|34955.2|34935.2|34959.4|34939.4|34965.6|34945.6|34952.9|34932.9|632
1692004800000|2023-08-14 09:20:00|34959.2|34939.2|34957.7|34937.7|34963.9|34943.9|34953.2|34933.2|618
1692005100000|2023-08-14 09:25:00|34957.3|34937.3|34945.7|34925.7|34963.8|34943.8|34938.5|34918.5|596
1692005400000|2023-08-14 09:30:00|34945.5|34925.5|34949.6|34929.6|34955.1|34935.1|34938.1|34918.1|658
1692005700000|2023-08-14 09:35:00|34949.5|34929.5|34944.5|34924.5|34958.5|34938.5|34939.6|34919.6|570
1692006000000|2023-08-14 09:40:00|34944.7|34924.7|34946|34926|34953.8|34933.8|34943.5|34923.5|608
1692006300000|2023-08-14 09:45:00|34945.5|34925.5|34931.1|34911.1|34952.4|34932.4|34929.1|34909.1|526
1692006600000|2023-08-14 09:50:00|34931.2|34911.2|34933.2|34913.2|34934|34914|34923.4|34903.4|442
1692006900000|2023-08-14 09:55:00|34933.7|34913.7|34926.8|34906.8|34935.3|34915.3|34926.7|34906.7|476
1692007200000|2023-08-14 10:00:00|34927.1|34907.1|34934.3|34914.3|34941.7|34921.7|34924.1|34904.1|520
1692007500000|2023-08-14 10:05:00|34934.4|34914.4|34928.8|34908.8|34935.4|34915.4|34923.1|34903.1|524
1692007800000|2023-08-14 10:10:00|34928.9|34908.9|34929.5|34909.5|34931.3|34911.3|34919.2|34899.2|426
1692008100000|2023-08-14 10:15:00|34928.9|34908.9|34927|34907|34931.2|34911.2|34921.6|34901.6|397
1692008400000|2023-08-14 10:20:00|34927.4|34907.4|34933.2|34913.2|34934.2|34914.2|34921.2|34901.2|477
1692008700000|2023-08-14 10:25:00|34933.4|34913.4|34930.8|34910.8|34934.8|34914.8|34928.7|34908.7|522
1692009000000|2023-08-14 10:30:00|34931.5|34911.5|34928.8|34908.8|34936.8|34916.8|34925.7|34905.7|775
1692009300000|2023-08-14 10:35:00|34929|34909|34925.1|34905.1|34933.1|34913.1|34921.1|34901.1|720
1692009600000|2023-08-14 10:40:00|34925.5|34905.5|34925|34905|34932.9|34912.9|34922.3|34902.3|494
1692009900000|2023-08-14 10:45:00|34925.2|34905.2|34921.3|34901.3|34926.6|34906.6|34912.8|34892.8|454
1692010200000|2023-08-14 10:50:00|34921.4|34901.4|34916.3|34896.3|34923.6|34903.6|34910.9|34890.9|502
1692010500000|2023-08-14 10:55:00|34916.4|34896.4|34926.2|34906.2|34927.5|34907.5|34913|34893|473
1692010800000|2023-08-14 11:00:00|34928.1|34908.1|34943.5|34923.5|34944.8|34924.8|34925.7|34905.7|487
1692011100000|2023-08-14 11:05:00|34943.7|34923.7|34932|34912|34943.7|34923.7|34929.5|34909.5|426
1692011400000|2023-08-14 11:10:00|34932.2|34912.2|34951.2|34931.2|34961.8|34941.8|34931.2|34911.2|459
1692011700000|2023-08-14 11:15:00|34949.5|34929.5|34982.5|34962.5|34982.7|34962.7|34934|34914|478
1692012000000|2023-08-14 11:20:00|34982.2|34962.2|34997.8|34977.8|34999.1|34979.1|34981.8|34961.8|572
1692012300000|2023-08-14 11:25:00|34998|34978|34990.3|34970.3|35002.5|34982.5|34986.4|34966.4|494
1692012600000|2023-08-14 11:30:00|34990.9|34970.9|34992.8|34972.8|35001|34981|34979.9|34959.9|563
1692012900000|2023-08-14 11:35:00|34992.2|34972.2|34988.2|34968.2|35009.2|34989.2|34982.2|34962.2|520
1692013200000|2023-08-14 11:40:00|34988.4|34968.4|34989.6|34969.6|34990.5|34970.5|34972.2|34952.2|466
1692013500000|2023-08-14 11:45:00|34990.1|34970.1|34976|34956|34990.7|34970.7|34973.8|34953.8|455
1692013800000|2023-08-14 11:50:00|34976.1|34956.1|34979.5|34959.5|34980.8|34960.8|34973.7|34953.7|401
1692014100000|2023-08-14 11:55:00|34979.4|34959.4|34973.9|34953.9|34980.7|34960.7|34969.5|34949.5|573
1692014400000|2023-08-14 12:00:00|34974.9|34954.9|34981.3|34961.3|34982.1|34962.1|34974.3|34954.3|505
1692014700000|2023-08-14 12:05:00|34982.3|34962.3|35026.4|35006.4|35036.4|35016.4|34982.3|34962.3|698
1692015000000|2023-08-14 12:10:00|35026|35006|35018.7|34998.7|35046.4|35026.4|35016.1|34996.1|632
1692015300000|2023-08-14 12:15:00|35018.5|34998.5|35026.9|35006.9|35030.3|35010.3|35006|34986|693
1692015600000|2023-08-14 12:20:00|35028.9|35008.9|35035|35015|35036.3|35016.3|35012.9|34992.9|701
1692015900000|2023-08-14 12:25:00|35035.2|35015.2|35045.5|35025.5|35049.5|35029.5|35030.6|35010.6|714
1692016200000|2023-08-14 12:30:00|35045.6|35025.6|35094.2|35074.2|35113.9|35093.9|35043.7|35023.7|888
1692016500000|2023-08-14 12:35:00|35095|35075|35089.8|35069.8|35106.1|35086.1|35078.6|35058.6|1000
1692016800000|2023-08-14 12:40:00|35090|35070|35146.7|35126.7|35172.1|35152.1|35089.3|35069.3|637
1692017100000|2023-08-14 12:45:00|35149.2|35129.2|35167|35147|35209.8|35173.5|35120.1|35100.1|892
1692017400000|2023-08-14 12:50:00|35166.3|35146.3|35145.6|35125.6|35170.9|35150.9|35121.9|35101.9|930
1692017700000|2023-08-14 12:55:00|35146.9|35126.9|35155.1|35135.1|35159.2|35139.2|35144.4|35124.4|612
1692018000000|2023-08-14 13:00:00|35154.7|35134.7|35161.4|35141.4|35174|35154|35153.9|35133.9|734
1692018300000|2023-08-14 13:05:00|35160.1|35140.1|35191.5|35171.5|35213.8|35193.8|35159.6|35139.6|801
1692018600000|2023-08-14 13:10:00|35192.6|35172.6|35237.5|35217.5|35238.7|35218.7|35192.6|35172.6|687
1692018900000|2023-08-14 13:15:00|35236.7|35216.7|35288.9|35268.9|35295.7|35275.7|35236.7|35216.7|676
1692019200000|2023-08-14 13:20:00|35288.8|35268.8|35319|35299|35319|35299|35288|35268|639
1692019500000|2023-08-14 13:25:00|35318.7|35298.7|35300.1|35280.1|35326.6|35306.6|35292.7|35272.7|645
1692019800000|2023-08-14 13:30:00|35299.5|35279.5|35299.1|35279.1|35307.8|35287.8|35286.5|35266.5|676
1692020100000|2023-08-14 13:35:00|35298.7|35278.7|35355.4|35335.4|35358|35338|35293.3|35273.3|672
1692020400000|2023-08-14 13:40:00|35354.5|35334.5|35383.5|35363.5|35389.3|35369.3|35324.7|35304.7|720
1692020700000|2023-08-14 13:45:00|35383.8|35363.8|35405.2|35385.2|35424.4|35404.4|35371.5|35351.5|775
1692021000000|2023-08-14 13:50:00|35405.5|35385.5|35393.5|35373.5|35410.8|35390.8|35374.9|35354.9|655
1692021300000|2023-08-14 13:55:00|35393.4|35373.4|35398|35378|35411.7|35391.7|35390|35370|651
1692021600000|2023-08-14 14:00:00|35397.9|35377.9|35387.2|35367.2|35413.5|35393.5|35382.3|35362.3|711
1692021900000|2023-08-14 14:05:00|35387.1|35367.1|35369.2|35349.2|35393.7|35373.7|35367.8|35347.8|731
1692022200000|2023-08-14 14:10:00|35369|35349|35315|35295|35370.4|35350.4|35311.9|35291.9|782
1692022500000|2023-08-14 14:15:00|35314.6|35294.6|35252.1|35232.1|35315.8|35295.8|35241.8|35218|861
1692022800000|2023-08-14 14:20:00|35255.4|35235.4|35309|35289|35319.1|35290.2|35249.5|35229.5|774
1692023100000|2023-08-14 14:25:00|35309.4|35289.4|35331.7|35311.7|35333.1|35313.1|35297.3|35277.3|740
1692023400000|2023-08-14 14:30:00|35332|35312|35311.6|35291.6|35340.1|35320.1|35299.3|35279.3|816
1692023700000|2023-08-14 14:35:00|35310.2|35290.2|35305.3|35285.3|35313.8|35293.8|35287.3|35267.3|858
1692024000000|2023-08-14 14:40:00|35305.4|35285.4|35268.2|35248.2|35309|35289|35245.4|35225.4|700
1692024300000|2023-08-14 14:45:00|35268|35248|35279.2|35259.2|35307.2|35287.2|35263.2|35243.2|705
1692024600000|2023-08-14 14:50:00|35279.1|35259.1|35276.6|35256.6|35285.7|35265.7|35261.2|35241.2|690
1692024900000|2023-08-14 14:55:00|35275.7|35255.7|35334.3|35314.3|35335|35315|35275.1|35255.1|740
1692025200000|2023-08-14 15:00:00|35333.6|35313.6|35307.6|35287.6|35338.8|35318.8|35293.3|35273.3|818
1692025500000|2023-08-14 15:05:00|35307.7|35287.7|35305.4|35285.4|35317.6|35297.6|35296.8|35276.8|825
1692025800000|2023-08-14 15:10:00|35306.1|35286.1|35313.2|35293.2|35319.4|35299.4|35293.9|35266.9|785
1692026100000|2023-08-14 15:15:00|35312.4|35292.4|35287|35267|35312.6|35292.6|35266.4|35234|900
1692026400000|2023-08-14 15:20:00|35285.6|35265.6|35275.9|35255.9|35289.2|35269.2|35269.9|35249.9|858
1692026700000|2023-08-14 15:25:00|35276.4|35256.4|35245.4|35195.4|35278|35258|35206.1|35156.1|914
1692027000000|2023-08-14 15:30:00|35245.2|35195.2|35242.1|35192.1|35260.8|35210.8|35238.4|35188.4|868
1692027300000|2023-08-14 15:35:00|35242.4|35192.4|35229.6|35179.6|35244.1|35194.1|35224.3|35174.3|849
1692027600000|2023-08-14 15:40:00|35230.5|35180.5|35230.4|35180.4|35238.3|35188.3|35228.3|35178.3|913
1692027900000|2023-08-14 15:45:00|35230.5|35180.5|35219.2|35169.2|35230.5|35180.5|35208.6|35158.6|665
1692028200000|2023-08-14 15:50:00|35219|35169|35177.5|35127.5|35228.8|35178.8|35168|35077.8|715
1692028500000|2023-08-14 15:55:00|35177.1|35127.1|35215.6|35165.6|35217.1|35167.1|35169.3|35119.3|706
1692028800000|2023-08-14 16:00:00|35215.4|35165.4|35215.3|35165.3|35228.9|35178.9|35214.6|35164.6|593
1692029100000|2023-08-14 16:05:00|35215.7|35165.7|35192.1|35142.1|35215.7|35165.7|35187.4|35137.4|690
1692029400000|2023-08-14 16:10:00|35192|35142|35215.4|35165.4|35219|35169|35185.1|35135.1|713
1692029700000|2023-08-14 16:15:00|35215.3|35165.3|35211.3|35161.3|35234.9|35184.9|35210.8|35160.8|589
1692030000000|2023-08-14 16:20:00|35211.4|35161.4|35208.6|35158.6|35220.8|35170.8|35205.9|35155.9|754
1692030300000|2023-08-14 16:25:00|35209.2|35159.2|35199.3|35149.3|35213.6|35163.6|35197|35147|699
1692030600000|2023-08-14 16:30:00|35199.5|35149.5|35208|35158|35213.1|35163.1|35196.8|35146.8|848
1692030900000|2023-08-14 16:35:00|35208.1|35158.1|35212.5|35162.5|35213.4|35163.4|35195.8|35145.8|760
1692031200000|2023-08-14 16:40:00|35211.6|35161.6|35202.6|35152.6|35212.5|35162.5|35195.1|35145.1|862
1692031500000|2023-08-14 16:45:00|35202.5|35152.5|35183.2|35133.2|35206.3|35156.3|35183|35133|854
1692031800000|2023-08-14 16:50:00|35182.5|35132.5|35188.7|35138.7|35194.3|35144.3|35177|35127|719
1692032100000|2023-08-14 16:55:00|35187.7|35137.7|35170.2|35120.2|35196.4|35146|35165.3|35115.3|885
1692032400000|2023-08-14 17:00:00|35169.4|35119.4|35165.6|35115.6|35169.4|35119.4|35156.5|35106.5|545
1692032700000|2023-08-14 17:05:00|35166.1|35116.1|35178.9|35128.9|35179.4|35129.4|35163|35113|549
1692033000000|2023-08-14 17:10:00|35179|35129|35176.5|35126.5|35184.3|35134.3|35172.6|35122.6|474
1692033300000|2023-08-14 17:15:00|35176.7|35126.7|35176.3|35126.3|35182.3|35132.3|35170.1|35120.1|583
1692033600000|2023-08-14 17:20:00|35176.4|35126.4|35183|35133|35184.6|35134.6|35173.3|35123.3|614
1692033900000|2023-08-14 17:25:00|35183.1|35133.1|35193.2|35143.2|35197.2|35147.2|35180.1|35130.1|488
1692034200000|2023-08-14 17:30:00|35192.7|35142.7|35199.4|35149.4|35199.6|35149.6|35178.7|35128.7|625
1692034500000|2023-08-14 17:35:00|35200.3|35150.3|35199.6|35149.6|35205.7|35155.7|35195.4|35145.4|542
1692034800000|2023-08-14 17:40:00|35199.5|35149.5|35196.4|35146.4|35200.6|35150.6|35190|35140|522
1692035100000|2023-08-14 17:45:00|35196.5|35146.5|35204.1|35154.1|35205.6|35155.6|35189.7|35139.7|496
1692035400000|2023-08-14 17:50:00|35204|35154|35206.8|35156.8|35212.3|35162.3|35195.2|35145.2|711
1692035700000|2023-08-14 17:55:00|35207|35157|35214.1|35164.1|35216.9|35166.9|35195.5|35145.5|756
1692036000000|2023-08-14 18:00:00|35214.3|35164.3|35195.3|35145.3|35227.3|35177.3|35192.1|35140.9|781
1692036300000|2023-08-14 18:05:00|35195.4|35145.4|35195.2|35145.2|35199.5|35149.5|35186.8|35136.8|989
1692036600000|2023-08-14 18:10:00|35195.1|35145.1|35189.9|35139.9|35198.6|35148.6|35185.5|35135.5|1066
1692036900000|2023-08-14 18:15:00|35190.1|35140.1|35193.2|35143.2|35205.6|35155.6|35185.1|35135.1|1098
1692037200000|2023-08-14 18:20:00|35193.5|35143.5|35193.6|35143.6|35196.8|35146.8|35184|35134|1034
1692037500000|2023-08-14 18:25:00|35193.1|35143.1|35193.8|35143.8|35202.1|35152.1|35189.8|35139.8|908
1692037800000|2023-08-14 18:30:00|35193.7|35143.7|35204.5|35154.5|35209.4|35159.4|35190.8|35140.8|1015
1692038100000|2023-08-14 18:35:00|35204.1|35154.1|35198.7|35148.7|35206.7|35156.7|35190.2|35140.2|1005
1692038400000|2023-08-14 18:40:00|35198.2|35148.2|35214.1|35164.1|35217|35167|35196.2|35146.2|1031
1692038700000|2023-08-14 18:45:00|35214.3|35164.3|35226.1|35176.1|35226.3|35176.3|35209.9|35159.9|813
1692039000000|2023-08-14 18:50:00|35226.4|35176.4|35227.6|35177.6|35235.8|35185.8|35219.2|35169.2|964
1692039300000|2023-08-14 18:55:00|35225.7|35175.7|35255|35205|35256.7|35206.7|35224.1|35174.1|887
1692039600000|2023-08-14 19:00:00|35254.2|35204.2|35263.1|35213.1|35267.7|35217.7|35253.8|35203.8|427
1692039900000|2023-08-14 19:05:00|35263.2|35213.2|35263|35213|35268|35218|35259.6|35209.6|374
1692040200000|2023-08-14 19:10:00|35262.9|35212.9|35260.8|35210.8|35263.9|35213.9|35259.3|35209.3|372
1692040500000|2023-08-14 19:15:00|35260.9|35210.9|35264.6|35214.6|35265|35215|35251.7|35201.7|359
1692040800000|2023-08-14 19:20:00|35264.5|35214.5|35248.6|35198.6|35265.5|35215.5|35243|35189.7|905
1692041100000|2023-08-14 19:25:00|35247.9|35197.9|35243.8|35193.8|35257|35206.7|35236.7|35186.7|804
1692041400000|2023-08-14 19:30:00|35243.5|35193.5|35231.9|35178|35245.6|35193.5|35223.9|35173.1|1013
1692041700000|2023-08-14 19:35:00|35231.2|35177.6|35228.9|35176.8|35234.9|35181.4|35225|35171.9|710
1692042000000|2023-08-14 19:40:00|35229.1|35177|35225.5|35168.4|35239|35184|35218|35159.6|1077
1692042300000|2023-08-14 19:45:00|35228.5|35167.6|35234.5|35172.2|35241.9|35179.2|35219.9|35158.5|1170
1692042600000|2023-08-14 19:50:00|35232.3|35171.5|35233.3|35172.1|35245.9|35180.7|35223.8|35164.2|1142
1692042900000|2023-08-14 19:55:00|35233.5|35172.3|35251.9|35198.1|35269.9|35200|35233.5|35167.1|1128
1692043200000|2023-08-14 20:00:00|35250.4|35197.2|35243.3|35193.3|35261.6|35201.1|35242.3|35172.7|1055
1692043500000|2023-08-14 20:05:00|35243.4|35193.4|35243.7|35193.7|35246.6|35196.6|35241.5|35191.2|432
1692043800000|2023-08-14 20:10:00|35243.8|35193.8|35241.5|35191.5|35245.8|35195.8|35240|35190|207
1692044100000|2023-08-14 20:15:00|35241.7|35191.7|35247.2|35194.4|35249.4|35194.6|35237.5|35187.5|286
1692044400000|2023-08-14 20:20:00|35247.3|35194.5|35249.1|35196.3|35250.5|35197.7|35241.5|35190.1|287
1692044700000|2023-08-14 20:25:00|35249.3|35196.7|35250.5|35194|35255.7|35202.9|35245.9|35193.1|453
1692045000000|2023-08-14 20:30:00|35247.9|35193.1|35255|35190.2|35255|35194.6|35244.2|35188.8|450
1692045300000|2023-08-14 20:35:00|35251.3|35189.8|35247.8|35187.3|35255|35194.1|35242.3|35185.5|293
1692045600000|2023-08-14 20:40:00|35248.1|35187.5|35257.8|35189.6|35264.3|35199|35244.9|35185.5|210
1692045900000|2023-08-14 20:45:00|35257.9|35189.7|35260.6|35190.4|35262.4|35195.1|35256.2|35183.8|244
1692046200000|2023-08-14 20:50:00|35261.4|35191.6|35261.9|35186.3|35268.4|35193.8|35259.2|35182.3|367
1692046500000|2023-08-14 20:55:00|35262.2|35186.6|35283.4|35163.4|35285.7|35188.9|35260.7|35159.7|356
1692046800000|2023-08-14 21:00:00|35297|35177|35315.3|35195.3|35317|35197|35297|35177|101
1692047100000|2023-08-14 21:05:00|35315.1|35195.1|35324|35204|35324|35204|35307.2|35187.2|109
1692047400000|2023-08-14 21:10:00|35323.6|35203.6|35324.8|35204.8|35329.6|35209.6|35323.6|35203.6|65
1692047700000|2023-08-14 21:15:00|35324.9|35204.9|35329.5|35209.5|35330.6|35210.6|35322.6|35202.6|82
1692048000000|2023-08-14 21:20:00|35329.4|35209.4|35330.1|35210.1|35335.6|35215.6|35324.5|35204.5|335
1692048300000|2023-08-14 21:25:00|35330.2|35210.2|35330.2|35210.2|35334.5|35214.5|35329.6|35209.6|203
1692048600000|2023-08-14 21:30:00|35330.4|35210.4|35349.7|35229.7|35351.7|35231.7|35330.4|35210.4|276
1692048900000|2023-08-14 21:35:00|35351.7|35231.7|35348.8|35228.8|35351.7|35231.7|35343.6|35223.6|166
1692049200000|2023-08-14 21:40:00|35349.1|35229.1|35336.6|35216.6|35351.3|35231.3|35334.4|35214.4|129
1692049500000|2023-08-14 21:45:00|35339|35219|35338.6|35218.6|35351.6|35231.6|35334.3|35214.3|140
1692049800000|2023-08-14 21:50:00|35338.4|35218.4|35336.8|35216.8|35347.2|35227.2|35332|35212|180
1692050100000|2023-08-14 21:55:00|35338.3|35218.3|35336.4|35216.4|35352.9|35232.9|35333.3|35213.3|200
1692050400000|2023-08-14 22:00:00|35335.6|35215.6|35335.9|35215.9|35351.8|35231.8|35329.9|35209.9|178
1692050700000|2023-08-14 22:05:00|35336|35216|35341.6|35221.6|35350.8|35230.8|35324.9|35204.9|102
1692051000000|2023-08-14 22:10:00|35341.1|35221.1|35342.7|35222.7|35345.7|35225.7|35329.2|35209.2|180
1692051300000|2023-08-14 22:15:00|35342.8|35222.8|35340.6|35220.6|35345.7|35225.7|35338.9|35218.9|115
1692051600000|2023-08-14 22:20:00|35340.7|35220.7|35336.3|35216.3|35345.3|35225.3|35336.3|35216.3|85
1692051900000|2023-08-14 22:25:00|35336.4|35216.4|35334.8|35214.8|35348.2|35228.2|35334.5|35214.5|98
1692052200000|2023-08-14 22:30:00|35334.7|35214.7|35333.3|35213.3|35353.7|35233.7|35333.3|35213.3|79
1692052500000|2023-08-14 22:35:00|35332.8|35212.8|35336.4|35216.4|35348|35228|35332.8|35212.8|63
1692052800000|2023-08-14 22:40:00|35332.9|35212.9|35348.3|35228.3|35348.3|35228.3|35330.7|35210.7|97
1692053100000|2023-08-14 22:45:00|35337.8|35217.8|35335.9|35215.9|35348.5|35228.5|35330.9|35210.9|86
1692053400000|2023-08-14 22:50:00|35336|35216|35334.1|35214.1|35344.7|35224.7|35330.8|35210.8|87
1692053700000|2023-08-14 22:55:00|35334.6|35214.6|35334.6|35214.6|35338.9|35218.9|35331.2|35211.2|81
1692054000000|2023-08-14 23:00:00|35335|35215|35342.6|35222.6|35342.6|35222.6|35332.1|35212.1|154
1692054300000|2023-08-14 23:05:00|35342.5|35222.5|35341.2|35221.2|35342.6|35222.6|35339.3|35219.3|152
1692054600000|2023-08-14 23:10:00|35341.3|35221.3|35340.4|35220.4|35341.4|35221.4|35333.8|35214.1|102
1692054900000|2023-08-14 23:15:00|35340.6|35220.6|35348.8|35228.8|35349|35229|35339|35219|119
1692055200000|2023-08-14 23:20:00|35348.6|35228.6|35340.9|35220.9|35355.2|35235.2|35339.7|35219.7|73
1692055500000|2023-08-14 23:25:00|35341.5|35221.5|35346.4|35226.4|35350.7|35230.7|35339.4|35219.4|89
1692055800000|2023-08-14 23:30:00|35346.3|35226.3|35337.9|35217.9|35349.2|35229.2|35336.8|35216.8|102
1692056100000|2023-08-14 23:35:00|35338|35218|35337.7|35217.7|35346|35226|35336|35216|109
1692056400000|2023-08-14 23:40:00|35337.6|35217.6|35314.3|35224.4|35344.8|35225.5|35314.3|35214.3|280
1692056700000|2023-08-14 23:45:00|35314.1|35224.5|35262.6|35199.6|35314.4|35228.2|35261.6|35198.8|462
1692057000000|2023-08-14 23:50:00|35262.5|35199.5|35262|35200.3|35271.5|35203.9|35261.1|35192|403
1692057300000|2023-08-14 23:55:00|35262.7|35200.5|35265.2|35199.9|35267.6|35203.3|35260.9|35199.1|482
1692057600000|2023-08-15 00:00:00|35276.9|35199|35260.5|35192.7|35278.2|35200.4|35259.3|35190.7|432
1692057900000|2023-08-15 00:05:00|35260.3|35192.5|35266.6|35199.3|35267.8|35199.7|35257.6|35189.5|280
1692058200000|2023-08-15 00:10:00|35266.1|35199.1|35265.1|35197.7|35275.4|35202.5|35262|35190.1|246
1692058500000|2023-08-15 00:15:00|35265|35197.5|35266.5|35199.4|35269.6|35201.2|35264.8|35196.7|290
1692058800000|2023-08-15 00:20:00|35266.7|35199.3|35260.5|35192.6|35266.8|35199.4|35258.8|35191.6|302
1692059100000|2023-08-15 00:25:00|35261.1|35192.7|35264.1|35196.1|35264.6|35197.4|35259.8|35192|242
1692059400000|2023-08-15 00:30:00|35263.8|35196.9|35275.2|35206.7|35279.8|35208.9|35263.7|35196.7|270
1692059700000|2023-08-15 00:35:00|35275.3|35206.8|35276.8|35210.4|35278.2|35211.7|35272.2|35204.7|245
1692060000000|2023-08-15 00:40:00|35276.9|35210.5|35278.3|35207.1|35282.3|35211.8|35276.1|35207|192
1692060300000|2023-08-15 00:45:00|35278.4|35207.2|35276|35211.4|35279.6|35215.1|35275.7|35207.2|280
1692060600000|2023-08-15 00:50:00|35276.1|35211.5|35270.4|35205.2|35277|35211.5|35267.9|35202.6|335
1692060900000|2023-08-15 00:55:00|35269.9|35205|35264.7|35193.6|35273|35206.9|35263.8|35193.3|292
1692061200000|2023-08-15 01:00:00|35264.5|35193.4|35263.7|35200.8|35268.3|35203.5|35260.6|35191.3|370
1692061500000|2023-08-15 01:05:00|35264|35201.1|35268.9|35204.6|35270.1|35207.2|35264|35200.9|321
1692061800000|2023-08-15 01:10:00|35269.4|35204.8|35266.5|35196.2|35269.4|35205.9|35264.4|35196|344
1692062100000|2023-08-15 01:15:00|35266.4|35196.1|35258.6|35196.5|35269.5|35204.7|35258.6|35192.9|405
1692062400000|2023-08-15 01:20:00|35258.7|35196.4|35249.1|35182.4|35277.4|35208.4|35248.7|35182.2|556
1692062700000|2023-08-15 01:25:00|35250.7|35178.8|35246.8|35173.1|35255.1|35183.2|35239.8|35166.3|671
1692063000000|2023-08-15 01:30:00|35246.9|35173.2|35280.6|35201.1|35280.7|35204.5|35246|35169.4|687
1692063300000|2023-08-15 01:35:00|35280.7|35201.2|35266.4|35199.1|35283.1|35208.1|35265|35197.4|673
1692063600000|2023-08-15 01:40:00|35266.5|35199|35256.6|35189.5|35266.6|35199|35252.7|35185.7|506
1692063900000|2023-08-15 01:45:00|35256.7|35189.6|35239.9|35172.2|35257.6|35190|35238|35170.5|488
1692064200000|2023-08-15 01:50:00|35239.7|35172.1|35242.6|35174.6|35243.1|35175.5|35230|35161.7|650
1692064500000|2023-08-15 01:55:00|35242.5|35174.7|35255.5|35171.6|35257.3|35178.2|35240.5|35171|532
1692064800000|2023-08-15 02:00:00|35255.8|35171.5|35247.5|35183.6|35262.8|35184.4|35243.1|35171.5|571
1692065100000|2023-08-15 02:05:00|35247.6|35183.7|35247.9|35182.9|35251.8|35186.7|35245.6|35180.9|500
1692065400000|2023-08-15 02:10:00|35247.8|35182.8|35249.4|35184.4|35251.3|35186.6|35246.4|35181.2|476
1692065700000|2023-08-15 02:15:00|35249.6|35183.9|35245.6|35181.8|35250.4|35185.2|35242.3|35177.2|432
1692066000000|2023-08-15 02:20:00|35245.7|35181.7|35244|35178.4|35247.9|35183.8|35238.1|35173.4|442
1692066300000|2023-08-15 02:25:00|35243.9|35178.5|35236.5|35172.7|35244.6|35180.3|35236|35171.4|369
1692066600000|2023-08-15 02:30:00|35236.3|35172.6|35226.5|35161.5|35236.3|35172.6|35226.5|35161.1|354
1692066900000|2023-08-15 02:35:00|35226.4|35161|35229.4|35164.7|35230.3|35165.3|35222.4|35155.8|355
1692067200000|2023-08-15 02:40:00|35229.3|35164.5|35231.7|35166.1|35233.2|35167.4|35227.8|35161.4|347
1692067500000|2023-08-15 02:45:00|35231.8|35166.3|35243|35176.8|35244.8|35178.3|35231.2|35164.4|350
1692067800000|2023-08-15 02:50:00|35243.1|35176.9|35242.5|35171.7|35252.7|35180.6|35240.6|35171.5|296
1692068100000|2023-08-15 02:55:00|35242.4|35171.8|35251.3|35179.7|35252.3|35182.2|35241.2|35171.8|404
1692068400000|2023-08-15 03:00:00|35251.5|35179.8|35239.3|35172.6|35251.5|35181.6|35237.8|35170|370
1692068700000|2023-08-15 03:05:00|35239.2|35172.5|35238.7|35172.1|35243.9|35177.2|35238.1|35169.9|293
1692069000000|2023-08-15 03:10:00|35238.3|35172.9|35234.6|35164.7|35240.4|35175|35234|35164.3|263
1692069300000|2023-08-15 03:15:00|35234.4|35164.8|35232.4|35166.6|35234.4|35168.1|35229|35161.7|314
1692069600000|2023-08-15 03:20:00|35232.5|35166.5|35228|35161.3|35235.4|35167.8|35227.2|35160.4|334
1692069900000|2023-08-15 03:25:00|35228.1|35161.4|35222.7|35156.5|35230.3|35164.9|35222.4|35155|300
1692070200000|2023-08-15 03:30:00|35222.4|35156.2|35223.1|35155.7|35225.2|35158.2|35222.1|35154.7|315
1692070500000|2023-08-15 03:35:00|35223.2|35155.9|35222.6|35156.6|35227.3|35160.8|35221.2|35154.4|312
1692070800000|2023-08-15 03:40:00|35222.7|35156.8|35234.7|35165.2|35235.5|35168.2|35222.6|35156.8|288
1692071100000|2023-08-15 03:45:00|35234.5|35165.1|35237|35170.4|35241.8|35171.5|35233.5|35162.2|237
1692071400000|2023-08-15 03:50:00|35236.9|35168.8|35236.7|35167.1|35238.7|35171.5|35236|35167|209
1692071700000|2023-08-15 03:55:00|35236.6|35166.8|35231.5|35165.2|35237.8|35170.6|35231.4|35163.8|210
1692072000000|2023-08-15 04:00:00|35231.2|35164.9|35238.1|35171.4|35239|35172.3|35231.2|35163.5|335
1692072300000|2023-08-15 04:05:00|35238|35171.3|35234.8|35168.1|35242.5|35172.1|35234.8|35168|333
1692072600000|2023-08-15 04:10:00|35235.2|35168.4|35236.1|35170.6|35239.5|35170.9|35233.4|35166.4|184
1692072900000|2023-08-15 04:15:00|35235.9|35169|35236.6|35170|35237.3|35171.9|35232.9|35166.4|211
1692073200000|2023-08-15 04:20:00|35236.8|35171.6|35232.7|35167.4|35240|35171.9|35232.4|35165.6|168
1692073500000|2023-08-15 04:25:00|35233.2|35167.3|35232.9|35163.6|35233.6|35169.6|35229.4|35163.2|251
1692073800000|2023-08-15 04:30:00|35232.8|35163.7|35236.3|35169.9|35237.1|35170.3|35232|35163.2|316
1692074100000|2023-08-15 04:35:00|35236.2|35169.8|35241.8|35176.8|35242.4|35177|35235.6|35168|206
1692074400000|2023-08-15 04:40:00|35241.9|35175.3|35239.4|35175.2|35244.6|35179.8|35239.4|35173.4|219
1692074700000|2023-08-15 04:45:00|35239.6|35175.1|35236.8|35174.2|35239.6|35176|35235.3|35171.1|255
1692075000000|2023-08-15 04:50:00|35236.9|35174|35237.9|35173.8|35240.8|35176|35236.5|35172.3|209
1692075300000|2023-08-15 04:55:00|35237.7|35173.5|35242.5|35178.7|35244|35181.1|35237.2|35173.4|217
1692075600000|2023-08-15 05:00:00|35242.6|35178.8|35239|35189|35242.6|35190.3|35235.2|35178.8|229
1692075900000|2023-08-15 05:05:00|35238.7|35188.7|35243.7|35193.7|35246.3|35195.7|35238.1|35184.3|267
1692076200000|2023-08-15 05:10:00|35243.8|35193.8|35260.8|35210.8|35267.8|35217.8|35241.9|35191.9|463
1692076500000|2023-08-15 05:15:00|35260.7|35210.7|35311.6|35261.6|35325.9|35275.3|35256|35201.6|691
1692076800000|2023-08-15 05:20:00|35310.5|35260.5|35320.8|35270.8|35323.8|35273.1|35299.7|35249.7|683
1692077100000|2023-08-15 05:25:00|35320.6|35270.6|35277.7|35221.3|35323.7|35273.7|35266.6|35209.4|729
1692077400000|2023-08-15 05:30:00|35280.6|35224.3|35287.1|35237.1|35288.1|35238.1|35247|35197|801
1692077700000|2023-08-15 05:35:00|35287.3|35237.3|35298.2|35248.2|35298.5|35248.5|35283.6|35233.3|383
1692078000000|2023-08-15 05:40:00|35298.6|35248.6|35330.3|35280.3|35333.2|35283.2|35298|35248|799
1692078300000|2023-08-15 05:45:00|35320.6|35270.6|35287.4|35234.8|35331.6|35280.2|35252|35200.7|755
1692078600000|2023-08-15 05:50:00|35290.5|35235.9|35313|35263|35314.7|35264.7|35276.4|35218.3|759
1692078900000|2023-08-15 05:55:00|35312.8|35262.8|35324.3|35273.5|35324.3|35273.5|35290.1|35240.1|870
1692079200000|2023-08-15 06:00:00|35322.8|35272.8|35264.2|35214.2|35336|35294|35264.2|35214.2|897
1692079500000|2023-08-15 06:05:00|35264.1|35214.1|35270|35220|35274.6|35224.6|35249.7|35199.7|812
1692079800000|2023-08-15 06:10:00|35268.4|35218.4|35258.7|35208.7|35280.1|35230.1|35245.8|35195.8|863
1692080100000|2023-08-15 06:15:00|35258.4|35208.4|35250.3|35200.3|35261|35211|35223.3|35173.3|724
1692080400000|2023-08-15 06:20:00|35250.4|35200.4|35252.3|35202.3|35270.9|35220.9|35249.3|35199.3|687
1692080700000|2023-08-15 06:25:00|35251.9|35201.9|35272.1|35222.1|35272.8|35222.8|35246.9|35196.9|596
1692081000000|2023-08-15 06:30:00|35272.2|35222.2|35259|35209|35272.7|35239.4|35230.7|35180.7|554
1692081300000|2023-08-15 06:35:00|35259.1|35209.1|35247.7|35227.7|35263.4|35230.4|35238.2|35206.7|544
1692081600000|2023-08-15 06:40:00|35247.4|35227.4|35277.2|35257.2|35277.7|35257.7|35247.4|35227.4|560
1692081900000|2023-08-15 06:45:00|35276.1|35256.1|35285.4|35265.4|35332.3|35312.3|35273.8|35253.8|562
1692082200000|2023-08-15 06:50:00|35285.5|35265.5|35278.1|35258.1|35302.4|35282.4|35274.7|35237.9|496
1692082500000|2023-08-15 06:55:00|35293.8|35243.8|35315.8|35265.8|35317.3|35267.3|35293.8|35243.8|506
1692082800000|2023-08-15 07:00:00|35317|35267|35257.7|35237.7|35319.8|35277.7|35257.7|35237.7|625
1692083100000|2023-08-15 07:05:00|35257.6|35237.6|35236|35216|35259.1|35239.1|35227.5|35207.5|587
1692083400000|2023-08-15 07:10:00|35236.9|35216.9|35248.6|35228.6|35253.6|35233.6|35236.9|35216.9|604
1692083700000|2023-08-15 07:15:00|35248.8|35228.8|35277.6|35257.6|35284|35264|35241.6|35221.6|535
1692084000000|2023-08-15 07:20:00|35277.5|35257.5|35286.8|35266.8|35301.8|35281.8|35274.6|35254.6|586
1692084300000|2023-08-15 07:25:00|35286.5|35266.5|35313.5|35293.5|35321.7|35301.7|35286.5|35266.5|666
1692084600000|2023-08-15 07:30:00|35314.1|35294.1|35342.4|35322.4|35358.9|35324.3|35306.6|35280.7|779
1692084900000|2023-08-15 07:35:00|35342.5|35322.5|35323.2|35303.2|35353.5|35322.5|35315.8|35286.9|637
1692085200000|2023-08-15 07:40:00|35323.1|35303.1|35355.2|35335.2|35386.3|35336.3|35321.5|35301.5|657
1692085500000|2023-08-15 07:45:00|35354.9|35334.9|35361.8|35341.8|35376.5|35356.5|35351.3|35331.3|604
1692085800000|2023-08-15 07:50:00|35361.7|35341.7|35380.7|35360.7|35393.4|35373.4|35351.6|35331.6|598
1692086100000|2023-08-15 07:55:00|35380.4|35360.4|35459.3|35439.3|35476.1|35441.5|35379.3|35359.3|654
1692086400000|2023-08-15 08:00:00|35460|35440|35440.6|35420.6|35492.8|35472.8|35436.7|35412.4|644
1692086700000|2023-08-15 08:05:00|35440.5|35420.5|35394.9|35374.9|35464.9|35444.9|35393.6|35371.3|670
1692087000000|2023-08-15 08:10:00|35394.8|35374.8|35423.8|35403.8|35468|35418.8|35388.5|35368.5|643
1692087300000|2023-08-15 08:15:00|35424.1|35404.1|35431.9|35411.9|35454.9|35434.9|35424.1|35404.1|688
1692087600000|2023-08-15 08:20:00|35431.8|35411.8|35441.3|35421.3|35455|35435|35430.7|35410.7|694
1692087900000|2023-08-15 08:25:00|35442.2|35422.2|35482.3|35462.3|35502.8|35464.9|35441.7|35421.7|661
1692088200000|2023-08-15 08:30:00|35482.4|35462.4|35462.8|35442.8|35495.4|35475.4|35459.4|35439.4|601
1692088500000|2023-08-15 08:35:00|35462.9|35442.9|35496.9|35476.9|35500.6|35480.6|35462.9|35442.9|650
1692088800000|2023-08-15 08:40:00|35497|35477|35493.7|35473.7|35548.1|35515.4|35486.3|35466.3|770
1692089100000|2023-08-15 08:45:00|35494.8|35474.8|35494.1|35474.1|35518|35498|35452.7|35432.7|675
1692089400000|2023-08-15 08:50:00|35493.6|35473.6|35498.4|35478.4|35499.7|35479.7|35481.9|35461.9|643
1692089700000|2023-08-15 08:55:00|35498.5|35478.5|35527.8|35477.8|35527.8|35492.7|35495.5|35475.5|440
1692090000000|2023-08-15 09:00:00|35528.2|35478.2|35529.2|35509.2|35533.3|35510.6|35503|35477.7|568
1692090300000|2023-08-15 09:05:00|35529.3|35509.3|35539.8|35519.8|35559.6|35539.6|35524.3|35504.3|553
1692090600000|2023-08-15 09:10:00|35540.6|35520.6|35601|35581|35601|35581|35540.4|35520.4|561
1692090900000|2023-08-15 09:15:00|35601.2|35581.2|35581.3|35561.3|35606.1|35586.1|35561.8|35541.8|478
1692091200000|2023-08-15 09:20:00|35582.8|35562.8|35586.1|35566.1|35600.7|35580.7|35577.5|35557.5|531
1692091500000|2023-08-15 09:25:00|35586|35566|35577.4|35557.4|35591.1|35571.1|35569.4|35549.4|530
1692091800000|2023-08-15 09:30:00|35577.2|35557.2|35504.2|35484.2|35578.3|35558.3|35497.9|35472.6|611
1692092100000|2023-08-15 09:35:00|35505.9|35485.9|35468.6|35448.6|35529.9|35509.9|35467.7|35447.7|667
1692092400000|2023-08-15 09:40:00|35468.5|35448.5|35444.4|35424.4|35476.9|35456.9|35439.4|35419.4|583
1692092700000|2023-08-15 09:45:00|35444.5|35424.5|35399.4|35379.4|35450.3|35430.3|35398.1|35378.1|527
1692093000000|2023-08-15 09:50:00|35400|35380|35413.8|35393.8|35439.1|35419.1|35397.9|35371.9|694
1692093300000|2023-08-15 09:55:00|35413.4|35393.4|35403.7|35383.7|35426|35395.5|35386|35366|635
1692093600000|2023-08-15 10:00:00|35407.1|35387.1|35451.7|35431.7|35457|35437|35404|35384|549
1692093900000|2023-08-15 10:05:00|35451.8|35431.8|35395.1|35375.1|35453.5|35433.5|35395.1|35375.1|564
1692094200000|2023-08-15 10:10:00|35395.2|35375.2|35449|35429|35451.1|35431.1|35393.1|35373.1|567
1692094500000|2023-08-15 10:15:00|35448.8|35428.8|35468.5|35448.5|35470.2|35450.2|35434.8|35414.8|603
1692094800000|2023-08-15 10:20:00|35468.6|35448.6|35482.6|35462.6|35493.7|35473.7|35468.6|35448.6|612
1692095100000|2023-08-15 10:25:00|35482.5|35462.5|35488.4|35468.4|35491.8|35471.8|35476.4|35456.4|633
1692095400000|2023-08-15 10:30:00|35487.9|35467.9|35504.5|35484.5|35510|35490|35483.5|35463.5|558
1692095700000|2023-08-15 10:35:00|35504.8|35484.8|35505.1|35485.1|35508.2|35488.2|35499.9|35479.9|515
1692096000000|2023-08-15 10:40:00|35505|35485|35459|35439|35505.8|35485.8|35458.1|35424.4|582
1692096300000|2023-08-15 10:45:00|35458.4|35438.4|35447.4|35427.4|35479.1|35459.1|35441.5|35421.5|627
1692096600000|2023-08-15 10:50:00|35447.6|35427.6|35445.7|35425.7|35459.1|35439.1|35439.1|35419.1|567
1692096900000|2023-08-15 10:55:00|35446|35426|35445.4|35425.4|35459.4|35439.4|35442.3|35422.3|496
1692097200000|2023-08-15 11:00:00|35445.7|35425.7|35432.1|35412.1|35451.6|35431.6|35423.7|35403.7|715
1692097500000|2023-08-15 11:05:00|35432.2|35412.2|35450.6|35430.6|35474.7|35454.7|35431|35411|591
1692097800000|2023-08-15 11:10:00|35450.4|35430.4|35445.5|35425.5|35450.5|35430.5|35436.5|35416.5|413
1692098100000|2023-08-15 11:15:00|35446.1|35426.1|35448.6|35428.6|35454.2|35434.2|35445.4|35425.4|418
1692098400000|2023-08-15 11:20:00|35448.3|35428.3|35441.7|35421.7|35459.2|35439.2|35441.5|35421.5|507
1692098700000|2023-08-15 11:25:00|35441.8|35421.8|35456|35436|35458.3|35438.3|35439.8|35419.8|477
1692099000000|2023-08-15 11:30:00|35455.9|35435.9|35459.6|35439.6|35478.8|35458.8|35455.9|35435.9|517
1692099300000|2023-08-15 11:35:00|35459.2|35439.2|35428.2|35408.2|35460.5|35440.5|35406.4|35386.4|518
1692099600000|2023-08-15 11:40:00|35428.1|35408.1|35439.6|35419.6|35441.6|35421.6|35427.7|35407.7|557
1692099900000|2023-08-15 11:45:00|35439.8|35419.8|35457.5|35437.5|35458.1|35438.1|35436.9|35416.9|440
1692100200000|2023-08-15 11:50:00|35458|35438|35526.8|35506.8|35526.9|35506.9|35457.6|35437.6|494
1692100500000|2023-08-15 11:55:00|35525.6|35505.6|35562.2|35512.2|35562.6|35540.1|35524.9|35504.9|554
1692100800000|2023-08-15 12:00:00|35563|35513|35574.3|35554.3|35589.9|35558.2|35559.9|35509.9|560
1692101100000|2023-08-15 12:05:00|35573.9|35553.9|35567.6|35547.6|35584.4|35564.4|35546.4|35526.4|575
1692101400000|2023-08-15 12:10:00|35568.5|35548.5|35574.9|35554.9|35585.4|35565.4|35568.3|35548.3|504
1692101700000|2023-08-15 12:15:00|35574.5|35554.5|35564.4|35544.4|35583.4|35562.3|35557.4|35522.2|591
1692102000000|2023-08-15 12:20:00|35564.8|35544.8|35584.2|35534.2|35590.9|35563|35562.1|35532.1|596
1692102300000|2023-08-15 12:25:00|35583.9|35533.9|35585.6|35465.6|35643.2|35570|35583.9|35465.6|723
1692102600000|2023-08-15 12:30:00|35578|35458|35658.8|35608.8|35695.5|35651.3|35578|35458|1075
1692102900000|2023-08-15 12:35:00|35659.8|35609.8|35681.1|35661.1|35691.8|35661.1|35615.5|35585.5|992
1692103200000|2023-08-15 12:40:00|35681|35661|35576.2|35556.2|35681|35661|35572.2|35552.2|962
1692103500000|2023-08-15 12:45:00|35575.9|35555.9|35511.4|35491.4|35586.4|35566.4|35511.4|35489.3|940
1692103800000|2023-08-15 12:50:00|35511|35491|35537.4|35517.4|35545.4|35525.4|35509.4|35467.1|858
1692104100000|2023-08-15 12:55:00|35538.1|35518.1|35553.6|35533.6|35565.6|35545.6|35521|35488.7|876
1692104400000|2023-08-15 13:00:00|35553.5|35533.5|35557.6|35537.6|35622.9|35579|35542|35501.9|908
1692104700000|2023-08-15 13:05:00|35557.2|35537.2|35464.1|35444.1|35562.4|35542.4|35449.3|35429.3|846
1692105000000|2023-08-15 13:10:00|35463.1|35443.1|35392.3|35372.3|35464.8|35444.8|35355.4|35335.4|899
1692105300000|2023-08-15 13:15:00|35391.8|35371.8|35369.2|35349.2|35398.8|35378.8|35339.1|35319.1|1001
1692105600000|2023-08-15 13:20:00|35369.4|35349.4|35354|35334|35378.9|35358.9|35347.7|35327.7|773
1692105900000|2023-08-15 13:25:00|35354.5|35334.5|35374.1|35354.1|35392.1|35372.1|35354.1|35334.1|689
1692106200000|2023-08-15 13:30:00|35374.2|35354.2|35411.5|35391.5|35414.4|35394.4|35370.5|35350.5|768
1692106500000|2023-08-15 13:35:00|35411.2|35391.2|35396.8|35376.8|35421.7|35401.7|35384.8|35364.8|748
1692106800000|2023-08-15 13:40:00|35397.6|35377.6|35390.6|35370.6|35410.8|35390.8|35388.4|35368.4|763
1692107100000|2023-08-15 13:45:00|35391.4|35371.4|35397.1|35377.1|35410.5|35390.5|35386.1|35366.1|726
1692107400000|2023-08-15 13:50:00|35394.1|35374.1|35341.2|35321.2|35394.4|35374.4|35336.8|35297.3|788
1692107700000|2023-08-15 13:55:00|35359.4|35309.4|35338.8|35288.8|35363.7|35335.6|35318.8|35279.4|898
1692108000000|2023-08-15 14:00:00|35336.1|35286.1|35342.8|35322.8|35342.8|35322.8|35300.1|35262.2|949
1692108300000|2023-08-15 14:05:00|35343.8|35323.8|35387.6|35367.6|35393.7|35367.6|35343.8|35298.6|908
1692108600000|2023-08-15 14:10:00|35402.5|35352.5|35413|35393|35431.4|35411.4|35375.8|35352.5|860
1692108900000|2023-08-15 14:15:00|35412.9|35392.9|35401.8|35381.8|35425.6|35405.6|35396.5|35376.5|750
1692109200000|2023-08-15 14:20:00|35401.9|35381.9|35400|35380|35402.5|35382.5|35377.6|35357.6|665
1692109500000|2023-08-15 14:25:00|35399.9|35379.9|35387.2|35367.2|35404.2|35384.2|35381.1|35361.1|636
1692109800000|2023-08-15 14:30:00|35387.3|35367.3|35393.2|35373.2|35409.4|35389.4|35381.3|35361.3|688
1692110100000|2023-08-15 14:35:00|35392.9|35372.9|35374.9|35354.9|35414.9|35394.9|35374.8|35354.8|650
1692110400000|2023-08-15 14:40:00|35375|35355|35400.6|35380.6|35401.9|35381.9|35371.8|35351.8|625
1692110700000|2023-08-15 14:45:00|35406.6|35386.6|35357.2|35337.2|35409.7|35389.7|35355.6|35335.6|654
1692111000000|2023-08-15 14:50:00|35356.7|35336.7|35394.6|35374.6|35395.2|35375.2|35355.3|35335.3|704
1692111300000|2023-08-15 14:55:00|35394.7|35374.7|35393.7|35373.7|35395.8|35375.8|35383|35363|690
1692111600000|2023-08-15 15:00:00|35394.1|35374.1|35357.1|35307.1|35405.2|35385.2|35351.4|35301.4|612
1692111900000|2023-08-15 15:05:00|35356.7|35306.7|35376.9|35356.9|35379.4|35359.4|35356.1|35306.1|631
1692112200000|2023-08-15 15:10:00|35376.6|35356.6|35388.6|35368.6|35389|35369|35356.2|35336.2|654
1692112500000|2023-08-15 15:15:00|35388.5|35368.5|35404.5|35384.5|35410.5|35390.5|35386.3|35366.3|728
1692112800000|2023-08-15 15:20:00|35403.8|35383.8|35407.1|35387.1|35415.4|35395.4|35401.8|35381.8|628
1692113100000|2023-08-15 15:25:00|35406.5|35386.5|35400.8|35380.8|35422.8|35402.8|35395.4|35375.4|641
1692113400000|2023-08-15 15:30:00|35400.7|35380.7|35405.8|35355.8|35416.3|35391.3|35395.8|35345.8|820
1692113700000|2023-08-15 15:35:00|35405.9|35355.9|35407.9|35357.9|35414|35364|35391.4|35341.4|879
1692114000000|2023-08-15 15:40:00|35408.9|35358.9|35401.3|35351.3|35418.8|35368.8|35399.5|35349.5|738
1692114300000|2023-08-15 15:45:00|35400.8|35350.8|35382.7|35362.7|35409.9|35364|35381|35346.9|904
1692114600000|2023-08-15 15:50:00|35382.5|35362.5|35404.5|35354.5|35411.2|35374.6|35381.1|35347.2|721
1692114900000|2023-08-15 15:55:00|35405|35355|35405.6|35385.6|35418.7|35386.3|35397.4|35347.4|736
1692115200000|2023-08-15 16:00:00|35405.4|35385.4|35434.4|35384.4|35435|35386.1|35401.4|35367.2|635
1692115500000|2023-08-15 16:05:00|35434.6|35384.6|35432.9|35382.9|35439.6|35389.6|35428.2|35378.2|543
1692115800000|2023-08-15 16:10:00|35433|35383|35452.8|35402.8|35458.8|35408.8|35428.9|35378.9|548
1692116100000|2023-08-15 16:15:00|35451.8|35401.8|35448|35398|35477.5|35427.5|35445.4|35395.4|646
1692116400000|2023-08-15 16:20:00|35448.1|35398.1|35440.5|35390.5|35449.9|35399.9|35439.8|35389.8|855
1692116700000|2023-08-15 16:25:00|35440.6|35390.6|35457|35407|35459.8|35409.8|35440.3|35390.3|776
1692117000000|2023-08-15 16:30:00|35459|35409|35470.1|35420.1|35472.9|35422.9|35457.3|35407.3|548
1692117300000|2023-08-15 16:35:00|35469.4|35419.4|35482.2|35432.2|35493.2|35443.2|35469.4|35419.4|566
1692117600000|2023-08-15 16:40:00|35482.1|35432.1|35485.3|35435.3|35487.7|35437.7|35476.6|35426.6|512
1692117900000|2023-08-15 16:45:00|35485.5|35435.5|35492.9|35442.9|35496.7|35446.7|35484.2|35434.2|730
1692118200000|2023-08-15 16:50:00|35493.1|35443.1|35485|35435|35495.9|35445.9|35482.1|35432.1|698
1692118500000|2023-08-15 16:55:00|35484.8|35434.8|35472.8|35422.8|35489.9|35439.9|35469|35419|701
1692118800000|2023-08-15 17:00:00|35473|35423|35496.9|35446.9|35497.8|35447.8|35465.7|35415.7|535
1692119100000|2023-08-15 17:05:00|35496.7|35446.7|35482.6|35432.6|35497.3|35447.3|35480.5|35430.5|728
1692119400000|2023-08-15 17:10:00|35482.4|35432.4|35482.7|35432.7|35486.6|35436.6|35479.4|35429.4|677
1692119700000|2023-08-15 17:15:00|35482.9|35432.9|35479.9|35429.9|35485.4|35435.4|35477.9|35427.9|737
1692120000000|2023-08-15 17:20:00|35480.2|35430.2|35470.5|35420.5|35484.1|35434.1|35469|35419|699
1692120300000|2023-08-15 17:25:00|35470|35420|35468.4|35418.4|35472.5|35422.5|35464.9|35414.9|682
1692120600000|2023-08-15 17:30:00|35468.5|35418.5|35476.3|35426.3|35478.2|35428.2|35467.6|35417.6|518
1692120900000|2023-08-15 17:35:00|35477.3|35427.3|35495.6|35445.6|35496.7|35446.7|35472.2|35422.2|597
1692121200000|2023-08-15 17:40:00|35496.1|35446.1|35476.4|35426.4|35496.1|35446.1|35476.1|35426.1|753
1692121500000|2023-08-15 17:45:00|35476.1|35426.1|35473.6|35423.6|35480.5|35430.5|35472.1|35422.1|736
1692121800000|2023-08-15 17:50:00|35473.4|35423.4|35468.2|35418.2|35473.6|35423.6|35463.2|35413.2|624
1692122100000|2023-08-15 17:55:00|35468.3|35418.3|35476.9|35426.9|35479.8|35429.8|35468.1|35418.1|634
1692122400000|2023-08-15 18:00:00|35478.8|35428.8|35496.1|35446.1|35500.6|35450.6|35477.4|35427.4|631
1692122700000|2023-08-15 18:05:00|35495.9|35445.9|35486|35436|35496.9|35446.9|35481.8|35431.8|523
1692123000000|2023-08-15 18:10:00|35485.2|35435.2|35485.8|35435.8|35487.2|35437.2|35478.7|35428.7|532
1692123300000|2023-08-15 18:15:00|35485.4|35435.4|35486.5|35436.5|35489.4|35439.4|35479.6|35429.6|690
1692123600000|2023-08-15 18:20:00|35485|35435|35487.2|35437.2|35489.7|35439.7|35483|35433|648
1692123900000|2023-08-15 18:25:00|35486|35436|35486.7|35436.7|35490.6|35440.6|35486|35436|572
1692124200000|2023-08-15 18:30:00|35486.5|35436.5|35474.2|35424.2|35488|35438|35473.4|35423.4|634
1692124500000|2023-08-15 18:35:00|35473.6|35423.6|35479.7|35429.7|35482.5|35432.5|35471.9|35421.9|569
1692124800000|2023-08-15 18:40:00|35480.3|35430.3|35486.4|35436.4|35495.8|35445.8|35480.2|35430.2|511
1692125100000|2023-08-15 18:45:00|35486.8|35436.8|35510.2|35460.2|35513|35463|35485.8|35435.8|442
1692125400000|2023-08-15 18:50:00|35510.3|35460.3|35523.2|35473.2|35526.9|35476.9|35510.1|35460.1|425
1692125700000|2023-08-15 18:55:00|35523.4|35473.4|35516.4|35466.4|35523.4|35473.4|35510.2|35460.2|608
1692126000000|2023-08-15 19:00:00|35516.6|35466.6|35531.3|35481.3|35542.6|35492.6|35514.8|35464.8|450
1692126300000|2023-08-15 19:05:00|35531.8|35481.8|35523.1|35473.1|35535.4|35485.4|35522.4|35472.4|399
1692126600000|2023-08-15 19:10:00|35523.2|35473.2|35524.8|35474.8|35524.8|35474.8|35516.2|35466.2|442
1692126900000|2023-08-15 19:15:00|35525.1|35475.1|35522.3|35472.3|35528.6|35478.6|35521.1|35471.1|382
1692127200000|2023-08-15 19:20:00|35523|35473|35528.4|35478.4|35530.4|35480.4|35522.4|35472.4|332
1692127500000|2023-08-15 19:25:00|35528.3|35478.3|35551.4|35501.4|35554.6|35504.6|35527.3|35477.3|451
1692127800000|2023-08-15 19:30:00|35550.6|35500.6|35587.9|35533.1|35603.4|35550.5|35550.6|35500.6|826
1692128100000|2023-08-15 19:35:00|35588.1|35532.9|35597.2|35544.8|35603|35547.2|35585.9|35531.6|700
1692128400000|2023-08-15 19:40:00|35597.1|35544.7|35591.1|35540.7|35600.6|35545.1|35589.5|35537.1|571
1692128700000|2023-08-15 19:45:00|35591.5|35540.9|35615.7|35554.2|35619.7|35567.7|35590.9|35540.3|622
1692129000000|2023-08-15 19:50:00|35616|35554.5|35609.7|35551.1|35617.7|35556.9|35604.8|35546|706
1692129300000|2023-08-15 19:55:00|35609.8|35551.3|35590.2|35532.8|35610.2|35551.5|35590.2|35531.5|627
1692129600000|2023-08-15 20:00:00|35591.4|35534.2|35620.8|35565.5|35622.3|35567.9|35591.4|35534.2|529
1692129900000|2023-08-15 20:05:00|35620.9|35566|35622.2|35568.6|35622.8|35570.1|35618.5|35564.9|377
1692130200000|2023-08-15 20:10:00|35622.4|35569.4|35622.7|35568.4|35623.5|35569.7|35620.8|35567.1|363
1692130500000|2023-08-15 20:15:00|35623|35568.3|35622.4|35568.8|35624.2|35571.6|35621.2|35566.9|298
1692130800000|2023-08-15 20:20:00|35622.9|35569.3|35628.5|35574.1|35628.5|35574.6|35620.6|35569.1|222
1692131100000|2023-08-15 20:25:00|35628.7|35574|35620.2|35569.2|35629|35575|35618.7|35567.6|271
1692131400000|2023-08-15 20:30:00|35620.7|35568.1|35622.8|35569.3|35623.2|35570.5|35618.8|35566.6|240
1692131700000|2023-08-15 20:35:00|35623|35569.5|35625.3|35571.7|35628.7|35573.4|35621.6|35569.4|160
1692132000000|2023-08-15 20:40:00|35625.5|35571.6|35625.4|35571.3|35626.3|35574|35622.7|35570.3|144
1692132300000|2023-08-15 20:45:00|35625.1|35570.9|35621|35546|35630.5|35570.9|35614.8|35544.9|207
1692132600000|2023-08-15 20:50:00|35622.6|35547.1|35640.4|35546.2|35642.2|35557.5|35617.5|35546.2|340
1692132900000|2023-08-15 20:55:00|35632.2|35546.7|35639.3|35519.3|35650.6|35550.2|35621.1|35519.3|398
1692133200000|2023-08-15 21:00:00|35638.5|35518.5|35612.5|35492.5|35638.5|35518.5|35612.5|35492.5|23
1692133800000|2023-08-15 21:10:00|35610.8|35490.8|35611|35491|35612|35492|35610.3|35490.3|32
1692134100000|2023-08-15 21:15:00|35610.9|35490.9|35614.7|35494.7|35616.6|35496.6|35607.8|35487.8|58
1692135000000|2023-08-15 21:30:00|35603.4|35483.4|35594.5|35474.5|35604.6|35484.6|35592.1|35472.1|244
1692135300000|2023-08-15 21:35:00|35594.4|35474.4|35594.7|35474.7|35601.7|35481.7|35589.6|35469.6|269
1692135600000|2023-08-15 21:40:00|35594.6|35474.6|35607|35487|35615.5|35495.5|35591.4|35471.4|292
1692135900000|2023-08-15 21:45:00|35608.9|35488.9|35605.4|35485.4|35617.3|35497.3|35605.1|35485.1|160
1692136200000|2023-08-15 21:50:00|35605.2|35485.2|35605.3|35485.3|35606.9|35486.9|35602.8|35482.8|241
1692136500000|2023-08-15 21:55:00|35605.4|35485.4|35604.7|35484.7|35617.7|35497.7|35602|35482|292
1692136800000|2023-08-15 22:00:00|35603.9|35483.9|35605.4|35485.4|35622.7|35502.7|35563.8|35443.8|264
1692137100000|2023-08-15 22:05:00|35608.8|35488.8|35608.6|35488.6|35609.5|35489.5|35600.4|35480.4|93
1692137400000|2023-08-15 22:10:00|35608.5|35488.5|35603.6|35483.6|35610.7|35490.7|35602.5|35482.5|127
1692137700000|2023-08-15 22:15:00|35603.1|35483.1|35608.5|35488.5|35609.2|35489.2|35597.6|35477.6|280
1692138000000|2023-08-15 22:20:00|35607.9|35487.9|35603.6|35483.6|35608.6|35488.6|35599.8|35479.8|190
1692138300000|2023-08-15 22:25:00|35603.5|35483.5|35610.6|35490.6|35610.8|35490.8|35600.5|35480.5|199
1692138600000|2023-08-15 22:30:00|35610|35490|35604.8|35484.8|35610.2|35490.2|35602|35482|213
1692138900000|2023-08-15 22:35:00|35604.7|35484.7|35608.9|35488.9|35612.9|35492.9|35604.5|35484.5|202
1692139200000|2023-08-15 22:40:00|35609|35489|35610.4|35490.4|35614.5|35494.5|35606|35486|156
1692139500000|2023-08-15 22:45:00|35610.3|35490.3|35612.8|35492.8|35613.8|35493.8|35609.7|35489.7|138
1692139800000|2023-08-15 22:50:00|35612.7|35492.7|35607.7|35487.7|35613.6|35493.6|35604.9|35484.9|128
1692140100000|2023-08-15 22:55:00|35607.4|35487.4|35608.6|35488.6|35611.8|35491.8|35604.9|35484.9|85
1692140400000|2023-08-15 23:00:00|35608.5|35488.5|35608.8|35488.8|35612.8|35492.8|35602.6|35482.6|172
1692140700000|2023-08-15 23:05:00|35608.1|35488.1|35609.5|35489.5|35613.9|35493.9|35603.6|35483.6|109
1692141000000|2023-08-15 23:10:00|35606.4|35486.4|35603.6|35483.6|35608.9|35488.9|35603.6|35483.6|128
1692141300000|2023-08-15 23:15:00|35606.8|35486.8|35606.4|35486.4|35607.5|35487.5|35603|35483|68
1692141600000|2023-08-15 23:20:00|35607.6|35487.6|35601.7|35481.7|35608.5|35488.5|35601.2|35481.2|84
1692141900000|2023-08-15 23:25:00|35601.6|35481.6|35608.6|35488.6|35608.8|35488.8|35601.4|35481.4|75
1692142200000|2023-08-15 23:30:00|35610.8|35490.8|35605.6|35485.6|35614.9|35494.9|35601.6|35481.6|104
1692142500000|2023-08-15 23:35:00|35605.8|35485.8|35607.1|35487.1|35610.1|35490.1|35601.3|35481.3|102
1692142800000|2023-08-15 23:40:00|35607.2|35487.2|35601.7|35481.7|35608.5|35488.5|35600.7|35480.7|131
1692143100000|2023-08-15 23:45:00|35602.1|35482.1|35624|35548.9|35660.8|35550|35595.8|35481|589
1692143400000|2023-08-15 23:50:00|35624.1|35548.8|35618.1|35547.1|35624.8|35550.2|35616.4|35545|353
1692143700000|2023-08-15 23:55:00|35617.9|35547.7|35619.1|35549.1|35620.5|35550.5|35615.7|35542.2|307
1692144000000|2023-08-16 00:00:00|35622.3|35543.1|35631.9|35565.2|35634.9|35568.4|35619.4|35524.7|825
1692144300000|2023-08-16 00:05:00|35632|35565.4|35619.2|35558.1|35633.9|35567.5|35610.9|35547.8|776
1692144600000|2023-08-16 00:10:00|35619.1|35558|35613.4|35553.6|35621.6|35561.4|35612.8|35552.4|388
1692144900000|2023-08-16 00:15:00|35613.3|35553.7|35605.8|35551.2|35615|35555.2|35605.6|35549.1|382
1692145200000|2023-08-16 00:20:00|35606.1|35550.7|35608|35549.5|35613.9|35554.9|35603|35543.4|451
1692145500000|2023-08-16 00:25:00|35608.2|35549.7|35615.3|35558.2|35615.8|35558.7|35606.6|35549.7|422
1692145800000|2023-08-16 00:30:00|35614.7|35557.7|35620.7|35564.3|35621.1|35565.3|35611.5|35554.4|516
1692146100000|2023-08-16 00:35:00|35620.6|35564.2|35617.8|35561.5|35621.5|35566.4|35617.2|35561.2|318
1692146400000|2023-08-16 00:40:00|35618|35561.6|35613|35556.3|35624.6|35570.6|35612.3|35555|416
1692146700000|2023-08-16 00:45:00|35612.8|35556.4|35609.4|35552.6|35613.4|35558.4|35607.8|35552.4|308
1692147000000|2023-08-16 00:50:00|35609.5|35552.7|35612.7|35558.2|35616.9|35559.5|35606.3|35552.1|410
1692147300000|2023-08-16 00:55:00|35613.5|35559|35609.7|35552|35617.4|35561.1|35609.2|35551.6|439
1692147600000|2023-08-16 01:00:00|35610.1|35552.3|35620.5|35567|35621.9|35567.8|35605.5|35549.1|545
1692147900000|2023-08-16 01:05:00|35621|35567.2|35615.7|35563.7|35624.6|35572|35614.9|35560.3|466
1692148200000|2023-08-16 01:10:00|35615.8|35563.9|35618.9|35559.6|35620.8|35565.4|35613.3|35559.6|481
1692148500000|2023-08-16 01:15:00|35618.8|35559.5|35622|35565.6|35627|35571.5|35611.6|35556.7|550
1692148800000|2023-08-16 01:20:00|35621.8|35565.7|35608.4|35554|35621.8|35565.7|35604.4|35551.5|414
1692149100000|2023-08-16 01:25:00|35608.5|35554.1|35595.4|35539.8|35608.5|35554.7|35595.1|35538.9|372
1692149400000|2023-08-16 01:30:00|35595.2|35540.6|35591.6|35536.4|35595.4|35541.3|35584.8|35530.9|606
1692149700000|2023-08-16 01:35:00|35591.9|35536.5|35596.2|35542.9|35598.9|35545.1|35589.4|35536.1|617
1692150000000|2023-08-16 01:40:00|35596.6|35543.1|35588.1|35535.4|35599.8|35546|35586.1|35530.9|534
1692150300000|2023-08-16 01:45:00|35588|35535.5|35590.9|35536.3|35592.7|35538.8|35587.6|35534.2|452
1692150600000|2023-08-16 01:50:00|35591|35536.1|35582.4|35528.1|35594.4|35541.2|35581.8|35528|491
1692150900000|2023-08-16 01:55:00|35582.5|35528|35600.2|35544.2|35600.7|35544.7|35580.2|35526|498
1692151200000|2023-08-16 02:00:00|35600.7|35544.3|35599.6|35548.3|35603|35549.1|35593.9|35541.5|615
1692151500000|2023-08-16 02:05:00|35599.7|35548.4|35590.5|35536.2|35603.8|35550.1|35589.3|35535.7|486
1692151800000|2023-08-16 02:10:00|35590.7|35536.4|35587.8|35533.3|35595.7|35542.3|35586.5|35532.5|488
1692152100000|2023-08-16 02:15:00|35587.9|35533.4|35591.2|35536.5|35592.2|35538.5|35582.3|35528.9|425
1692152400000|2023-08-16 02:20:00|35591.3|35536.8|35595.1|35540.5|35597.1|35543|35590.6|35536.8|330
1692152700000|2023-08-16 02:25:00|35595.2|35540.6|35596.3|35541.8|35596.4|35541.8|35591.8|35536.8|343
1692153000000|2023-08-16 02:30:00|35596.5|35541.9|35600|35547.2|35600.6|35547.2|35593|35538.5|414
1692153300000|2023-08-16 02:35:00|35600.2|35547|35597.8|35542.6|35600.8|35547|35595.8|35542.1|436
1692153600000|2023-08-16 02:40:00|35598|35542.4|35600|35546.9|35601.8|35547.6|35595.8|35541.9|336
1692153900000|2023-08-16 02:45:00|35599.8|35546.7|35600.4|35545.7|35601.9|35547.3|35597.1|35542.4|448
1692154200000|2023-08-16 02:50:00|35600|35545.5|35597.4|35545.2|35602|35548|35597.4|35544.6|330
1692154500000|2023-08-16 02:55:00|35597.6|35545.3|35604.6|35549.7|35604.7|35551.1|35597.5|35543.4|333
1692154800000|2023-08-16 03:00:00|35604.7|35549.6|35602.2|35549.3|35605.7|35552.3|35597.6|35544.4|363
1692155100000|2023-08-16 03:05:00|35601.9|35549.2|35597.4|35544.9|35602.8|35549.5|35591.9|35537.4|431
1692155400000|2023-08-16 03:10:00|35597.6|35545.3|35592.4|35537.7|35598.6|35545.3|35591.3|35537.5|393
1692155700000|2023-08-16 03:15:00|35592.6|35537.9|35587.3|35535|35592.9|35539.9|35585.5|35531.8|366
1692156000000|2023-08-16 03:20:00|35587.5|35535.2|35588.6|35534.1|35591.4|35537.8|35587|35533.2|308
1692156300000|2023-08-16 03:25:00|35588.7|35533.8|35592.2|35539.2|35595|35541.5|35588.1|35533.8|387
1692156600000|2023-08-16 03:30:00|35592|35539.3|35599.3|35544.5|35599.5|35545.4|35590.9|35537.8|377
1692156900000|2023-08-16 03:35:00|35599.2|35544.3|35595.6|35542.8|35600.3|35546.9|35595.6|35541.9|352
1692157200000|2023-08-16 03:40:00|35595.8|35543|35597.7|35542.4|35600.3|35545.5|35594.7|35541.1|305
1692157500000|2023-08-16 03:45:00|35597.5|35542.3|35596.4|35541.4|35599|35545.1|35594.7|35541|336
1692157800000|2023-08-16 03:50:00|35596.6|35541.5|35597.8|35545.2|35599.3|35545.3|35595.9|35541.5|351
1692158100000|2023-08-16 03:55:00|35597.3|35545.3|35596.8|35541.8|35598.6|35545.3|35594.9|35540.5|239
1692158400000|2023-08-16 04:00:00|35597.2|35542|35590.2|35537.1|35598.3|35544.7|35589.7|35536|346
1692158700000|2023-08-16 04:05:00|35590.3|35537.2|35589.1|35533.6|35591.3|35537.2|35586.4|35532.3|267
1692159000000|2023-08-16 04:10:00|35588.9|35533.3|35587.6|35534.5|35590.8|35536.3|35585.6|35531.1|282
1692159300000|2023-08-16 04:15:00|35587.2|35534.6|35589.7|35534.6|35590.6|35536.5|35586.4|35532.4|252
1692159600000|2023-08-16 04:20:00|35589.6|35534.5|35592.4|35539.4|35593.5|35539.6|35588.3|35534.5|292
1692159900000|2023-08-16 04:25:00|35592.5|35539.6|35593.7|35538.8|35594.1|35540.5|35588.4|35535|309
1692160200000|2023-08-16 04:30:00|35593.9|35539.2|35591.1|35537.4|35594.6|35540.2|35590.2|35536|304
1692160500000|2023-08-16 04:35:00|35591.3|35537.6|35592.7|35536.8|35594.7|35540.1|35589.3|35534.8|205
1692160800000|2023-08-16 04:40:00|35592.6|35537.1|35591.6|35536.1|35594|35538.9|35590.1|35536|321
1692161100000|2023-08-16 04:45:00|35591.7|35537|35589.1|35535.9|35594.4|35539.8|35587.4|35533.1|408
1692161400000|2023-08-16 04:50:00|35590.2|35535|35580.2|35524.1|35590.5|35535.1|35579.5|35524.1|225
1692161700000|2023-08-16 04:55:00|35580.3|35523.9|35574.3|35519.1|35580.4|35525.6|35572.8|35518.7|268
1692162000000|2023-08-16 05:00:00|35574.8|35519.6|35569.8|35519.8|35588.4|35538.4|35560|35510|1141
1692162300000|2023-08-16 05:05:00|35569.3|35519.3|35567.9|35517.9|35584.3|35534.3|35557.3|35507.3|897
1692162600000|2023-08-16 05:10:00|35568.1|35518.1|35572.2|35522.2|35579.2|35529.2|35563.9|35513.9|925
1692162900000|2023-08-16 05:15:00|35572.4|35522.4|35570.3|35520.3|35576.1|35526.1|35570|35520|476
1692163200000|2023-08-16 05:20:00|35570.4|35520.4|35569|35519|35577|35527|35568.7|35518.7|600
1692163500000|2023-08-16 05:25:00|35568.8|35518.8|35565.7|35515.7|35574.8|35524.8|35565.4|35515.4|689
1692163800000|2023-08-16 05:30:00|35565.9|35515.9|35561.4|35511.4|35568.4|35518.4|35557.6|35507.6|568
1692164100000|2023-08-16 05:35:00|35561.2|35511.2|35561.5|35511.5|35565.4|35515.4|35556.8|35506.8|446
1692164400000|2023-08-16 05:40:00|35561.2|35511.2|35562.4|35512.4|35567.3|35517.3|35560.8|35510.8|513
1692164700000|2023-08-16 05:45:00|35562.3|35512.3|35571.6|35521.6|35571.6|35521.6|35557.7|35507.7|594
1692165000000|2023-08-16 05:50:00|35571.7|35521.7|35566|35516|35575|35525|35565.9|35515.9|681
1692165300000|2023-08-16 05:55:00|35566.3|35516.3|35556.1|35500.1|35566.3|35516.3|35552.4|35499.1|640
1692165600000|2023-08-16 06:00:00|35553.1|35502.7|35572.8|35522.8|35581.5|35531.5|35547.5|35497.5|740
1692165900000|2023-08-16 06:05:00|35572.9|35522.9|35580.1|35530.1|35585.7|35535.7|35572.3|35522.3|587
1692166200000|2023-08-16 06:10:00|35580.2|35530.2|35542.8|35492.8|35583.4|35533.4|35541.6|35491.6|615
1692166500000|2023-08-16 06:15:00|35542.2|35492.2|35523.9|35473.9|35543.7|35493.7|35518.3|35468.3|620
1692166800000|2023-08-16 06:20:00|35525.4|35475.4|35500.7|35450.7|35528.7|35478.7|35499.1|35448.5|682
1692167100000|2023-08-16 06:25:00|35499.6|35449.6|35478|35358|35500.2|35450.2|35434.5|35358|757
1692167400000|2023-08-16 06:30:00|35479.9|35359.9|35458.3|35438.3|35485.3|35445.3|35410.7|35359.9|820
1692167700000|2023-08-16 06:35:00|35459.5|35439.5|35485.2|35435.2|35488.4|35460.3|35455.9|35429.3|662
1692168000000|2023-08-16 06:40:00|35485.4|35435.4|35473.3|35453.3|35492.4|35472.4|35471|35434.9|654
1692168300000|2023-08-16 06:45:00|35473.4|35453.4|35478.1|35458.1|35483|35463|35465.6|35445.6|625
1692168600000|2023-08-16 06:50:00|35478.2|35458.2|35492.8|35472.8|35497.7|35477.7|35474.2|35454.2|678
1692168900000|2023-08-16 06:55:00|35484.7|35464.7|35492.3|35442.3|35506.8|35483.4|35473.7|35434.8|640
1692169200000|2023-08-16 07:00:00|35492.4|35442.4|35438|35418|35532.1|35482.1|35436.7|35408.1|816
1692169500000|2023-08-16 07:05:00|35438.7|35418.7|35416.9|35396.9|35445.3|35425.3|35414.2|35385.2|611
1692169800000|2023-08-16 07:10:00|35416.8|35396.8|35450.2|35400.2|35459.7|35422.8|35414.8|35394.8|548
1692170100000|2023-08-16 07:15:00|35450|35400|35417|35397|35450.7|35427.9|35415.6|35395.6|619
1692170400000|2023-08-16 07:20:00|35416.3|35396.3|35426.6|35406.6|35427.3|35407.3|35415.8|35395.8|569
1692170700000|2023-08-16 07:25:00|35426.1|35406.1|35407.3|35387.3|35429.7|35409.7|35375.3|35355.3|669
1692171000000|2023-08-16 07:30:00|35407.6|35387.6|35394.1|35344.1|35417.4|35391.4|35389.8|35342.6|843
1692171300000|2023-08-16 07:35:00|35394.2|35344.2|35346.9|35326.9|35396|35370.2|35344.4|35324.4|664
1692171600000|2023-08-16 07:40:00|35347|35327|35340.1|35320.1|35347.5|35327.5|35336.6|35316.6|539
1692171900000|2023-08-16 07:45:00|35338.9|35318.9|35337.9|35317.9|35342.6|35322.6|35329.7|35309.7|575
1692172200000|2023-08-16 07:50:00|35338|35318|35345.7|35325.7|35349.6|35329.6|35335|35315|552
1692172500000|2023-08-16 07:55:00|35345.8|35325.8|35346.9|35326.9|35349.4|35329.4|35326.9|35306.9|544
1692172800000|2023-08-16 08:00:00|35350.7|35330.7|35345.2|35325.2|35357.3|35337.3|35341.3|35321.3|673
1692173100000|2023-08-16 08:05:00|35345.5|35325.5|35341.3|35321.3|35347.1|35327.1|35314.1|35294.1|766
1692173400000|2023-08-16 08:10:00|35341.6|35321.6|35331|35311|35348.5|35328.5|35325.9|35305.9|686
1692173700000|2023-08-16 08:15:00|35330.7|35310.7|35347.2|35327.2|35347.4|35327.4|35319.8|35299.8|630
1692174000000|2023-08-16 08:20:00|35347.1|35327.1|35338.9|35318.9|35348.3|35328.3|35336.2|35316.2|555
1692174300000|2023-08-16 08:25:00|35341|35321|35337.5|35317.5|35346.2|35326.2|35329.9|35309.9|629
1692174600000|2023-08-16 08:30:00|35336.9|35316.9|35333|35313|35338.3|35318.3|35314.7|35294.7|694
1692174900000|2023-08-16 08:35:00|35333.1|35313.1|35336|35316|35355.3|35335.3|35327.7|35307.7|664
1692175200000|2023-08-16 08:40:00|35335.7|35315.7|35324.4|35304.4|35346.6|35326.6|35324.4|35304.4|674
1692175500000|2023-08-16 08:45:00|35324.8|35304.8|35343.9|35323.9|35345.8|35325.8|35324.8|35304.8|676
1692175800000|2023-08-16 08:50:00|35344.5|35324.5|35348.7|35328.7|35350.3|35330.3|35330.5|35310.5|621
1692176100000|2023-08-16 08:55:00|35350.7|35330.7|35364.9|35314.9|35364.9|35335.7|35324.5|35288.7|649
1692176400000|2023-08-16 09:00:00|35364.1|35314.1|35335.2|35315.2|35368.5|35327.4|35316.9|35296.9|695
1692176700000|2023-08-16 09:05:00|35335|35315|35344.9|35324.9|35369.1|35349.1|35335|35315|649
1692177000000|2023-08-16 09:10:00|35345.1|35325.1|35317.4|35297.4|35348.9|35328.9|35317|35297|395
1692177300000|2023-08-16 09:15:00|35317.5|35297.5|35305.5|35285.5|35320.6|35300.6|35304|35284|464
1692177600000|2023-08-16 09:20:00|35305.7|35285.7|35299.7|35279.7|35312.7|35292.7|35291.9|35271.9|505
1692177900000|2023-08-16 09:25:00|35299.8|35279.8|35285.7|35265.7|35310.4|35290.4|35285.6|35265.6|575
1692178200000|2023-08-16 09:30:00|35285.6|35265.6|35294.9|35274.9|35297.5|35277.5|35284.9|35264.9|449
1692178500000|2023-08-16 09:35:00|35294.3|35274.3|35256.7|35236.7|35297|35277|35246.3|35226.3|723
1692178800000|2023-08-16 09:40:00|35256.6|35236.6|35274.4|35254.4|35274.4|35254.4|35254.6|35234.6|653
1692179100000|2023-08-16 09:45:00|35274.6|35254.6|35310.5|35290.5|35340.5|35298.6|35274.6|35254.6|663
1692179400000|2023-08-16 09:50:00|35310.2|35290.2|35344.1|35324.1|35353.7|35333.7|35309.8|35289.8|644
1692179700000|2023-08-16 09:55:00|35344.2|35324.2|35336.5|35316.5|35347|35327|35326|35306|594
1692180000000|2023-08-16 10:00:00|35336.4|35316.4|35333.6|35313.6|35346.1|35326.1|35323|35303|690
1692180300000|2023-08-16 10:05:00|35333.5|35313.5|35328.5|35308.5|35342.6|35322.6|35320.1|35300.1|697
1692180600000|2023-08-16 10:10:00|35328.1|35308.1|35335.1|35315.1|35338.8|35318.8|35313.4|35293.4|672
1692180900000|2023-08-16 10:15:00|35335|35315|35331.3|35311.3|35348.4|35328.4|35330.4|35310.4|518
1692181200000|2023-08-16 10:20:00|35332.1|35312.1|35319.9|35299.9|35342.7|35322.7|35317.9|35297.9|634
1692181500000|2023-08-16 10:25:00|35319.6|35299.6|35321|35301|35325|35305|35304.9|35284.9|652
1692181800000|2023-08-16 10:30:00|35321.6|35301.6|35321.7|35301.7|35339.8|35319.8|35315.9|35295.9|684
1692182100000|2023-08-16 10:35:00|35323.9|35303.9|35340.8|35320.8|35356.4|35336.4|35320.1|35300.1|603
1692182400000|2023-08-16 10:40:00|35340.1|35320.1|35352.1|35332.1|35357.7|35337.7|35333.6|35313.6|576
1692182700000|2023-08-16 10:45:00|35353.1|35333.1|35351.3|35331.3|35355.1|35335.1|35340.1|35320.1|524
1692183000000|2023-08-16 10:50:00|35350.6|35330.6|35341.2|35321.2|35362.7|35342.7|35335.4|35315.4|604
1692183300000|2023-08-16 10:55:00|35341.9|35321.9|35344|35324|35351.7|35331.7|35329.1|35309.1|596
1692183600000|2023-08-16 11:00:00|35343.7|35323.7|35352.7|35332.7|35359.5|35339.5|35343.7|35323.7|621
1692183900000|2023-08-16 11:05:00|35352.6|35332.6|35342.3|35322.3|35356.6|35336.6|35336|35316|561
1692184200000|2023-08-16 11:10:00|35342|35322|35341.5|35321.5|35356.6|35336.6|35340.7|35320.7|515
1692184500000|2023-08-16 11:15:00|35341.6|35321.6|35331.7|35311.7|35346.6|35326.6|35328.5|35308.5|612
1692184800000|2023-08-16 11:20:00|35330.9|35310.9|35347.7|35327.7|35350.8|35330.8|35329.6|35309.6|540
1692185100000|2023-08-16 11:25:00|35348.2|35328.2|35331.2|35311.2|35350.6|35330.6|35329.6|35309.6|412
1692185400000|2023-08-16 11:30:00|35331|35311|35322.4|35302.4|35333.1|35313.1|35321.7|35301.7|536
1692185700000|2023-08-16 11:35:00|35323.7|35303.7|35320.2|35300.2|35325.1|35305.1|35305.4|35285.4|781
1692186000000|2023-08-16 11:40:00|35320.7|35300.7|35347|35327|35352.4|35332.4|35313.9|35293.9|935
1692186300000|2023-08-16 11:45:00|35347.2|35327.2|35335.9|35315.9|35354.5|35334.5|35332.5|35312.5|742
1692186600000|2023-08-16 11:50:00|35336.1|35316.1|35325|35305|35338.7|35318.7|35321.7|35301.7|671
1692186900000|2023-08-16 11:55:00|35325.4|35305.4|35324.4|35304.4|35333.5|35313.5|35313.6|35293.6|670
1692187200000|2023-08-16 12:00:00|35325.9|35305.9|35315.5|35295.5|35333.1|35313.1|35310.9|35290.9|694
1692187500000|2023-08-16 12:05:00|35315.2|35295.2|35313.9|35293.9|35331.8|35311.8|35308.8|35288.8|651
1692187800000|2023-08-16 12:10:00|35313.8|35293.8|35324.8|35304.8|35329.1|35309.1|35309.1|35289.1|776
1692188100000|2023-08-16 12:15:00|35324.1|35304.1|35328.9|35308.9|35348.2|35328.2|35323|35303|739
1692188400000|2023-08-16 12:20:00|35327.5|35307.5|35379.5|35359.5|35380.7|35360.7|35327.5|35307.5|728
1692188700000|2023-08-16 12:25:00|35378.2|35358.2|35394.9|35344.9|35396.9|35364.6|35369.4|35344.4|521
1692189000000|2023-08-16 12:30:00|35395|35345|35341.9|35321.9|35400.7|35350.7|35331.4|35311.4|687
1692189300000|2023-08-16 12:35:00|35341.3|35321.3|35331.2|35311.2|35345.7|35325.7|35315.7|35295.7|861
1692189600000|2023-08-16 12:40:00|35331|35311|35346.2|35326.2|35350.9|35330.9|35328.7|35308.7|845
1692189900000|2023-08-16 12:45:00|35344.5|35324.5|35353.2|35333.2|35354.7|35334.7|35331.2|35311.2|691
1692190200000|2023-08-16 12:50:00|35353.1|35333.1|35355.1|35335.1|35376.6|35356.6|35353.1|35333.1|785
1692190500000|2023-08-16 12:55:00|35355.5|35335.5|35379.1|35359.1|35379.1|35359.1|35352.1|35332.1|802
1692190800000|2023-08-16 13:00:00|35378.5|35358.5|35365.1|35345.1|35392.3|35372.3|35362.6|35342.6|704
1692191100000|2023-08-16 13:05:00|35365|35345|35372.8|35352.8|35372.8|35352.8|35344.4|35324.4|580
1692191400000|2023-08-16 13:10:00|35373.9|35353.9|35385.3|35335.3|35385.3|35360|35357|35324.9|645
1692191700000|2023-08-16 13:15:00|35385.4|35335.4|35399.9|35379.9|35407.8|35381.2|35368.1|35332.8|795
1692192000000|2023-08-16 13:20:00|35399.7|35379.7|35406.5|35386.5|35425.2|35405.2|35397.6|35377.6|602
1692192300000|2023-08-16 13:25:00|35406.9|35386.9|35393.7|35373.7|35413.7|35393.7|35391|35371|599
1692192600000|2023-08-16 13:30:00|35394.1|35374.1|35361.9|35341.9|35396.2|35376.2|35352.5|35332.5|877
1692192900000|2023-08-16 13:35:00|35362.1|35342.1|35346.3|35326.3|35374.7|35354.7|35332.5|35312.5|916
1692193200000|2023-08-16 13:40:00|35345.5|35325.5|35341.2|35321.2|35353.9|35333.9|35338.3|35318.3|753
1692193500000|2023-08-16 13:45:00|35341.5|35321.5|35334.3|35314.3|35345|35325|35326.2|35306.2|730
1692193800000|2023-08-16 13:50:00|35333.9|35313.9|35346.3|35326.3|35347.3|35327.3|35330.4|35310.4|709
1692194100000|2023-08-16 13:55:00|35346|35326|35366|35346|35373.8|35353.8|35345.3|35325.3|721
1692194400000|2023-08-16 14:00:00|35365.9|35345.9|35359.2|35339.2|35390.1|35370.1|35355.1|35335.1|756
1692194700000|2023-08-16 14:05:00|35360.5|35340.5|35350.2|35330.2|35361.2|35341.2|35318.1|35298.1|711
1692195000000|2023-08-16 14:10:00|35350.7|35330.7|35334.9|35314.9|35350.7|35330.7|35315.5|35295.5|764
1692195300000|2023-08-16 14:15:00|35335|35315|35330.4|35310.4|35337.5|35317.5|35321.8|35301.8|719
1692195600000|2023-08-16 14:20:00|35330|35310|35337.4|35317.4|35345.8|35325.8|35324.4|35304.4|629
1692195900000|2023-08-16 14:25:00|35337.2|35317.2|35349.2|35329.2|35352.4|35332.4|35334.1|35314.1|701
1692196200000|2023-08-16 14:30:00|35349.4|35329.4|35368.7|35348.7|35368.8|35348.8|35343.8|35323.8|671
1692196500000|2023-08-16 14:35:00|35368.5|35348.5|35379.3|35359.3|35392.9|35372.9|35366.1|35346.1|728
1692196800000|2023-08-16 14:40:00|35378.8|35358.8|35382.7|35362.7|35394.2|35374.2|35371.3|35351.3|718
1692197100000|2023-08-16 14:45:00|35382.5|35362.5|35408.7|35388.7|35411.1|35391.1|35381.8|35361.8|764
1692197400000|2023-08-16 14:50:00|35408.6|35388.6|35382.9|35362.9|35414.1|35394.1|35377.6|35357.6|685
1692197700000|2023-08-16 14:55:00|35383.5|35363.5|35397.2|35377.2|35402.8|35382.8|35371.7|35351.7|696
1692198000000|2023-08-16 15:00:00|35397.3|35377.3|35350.2|35330.2|35398.3|35378.3|35344.9|35324.9|723
1692198300000|2023-08-16 15:05:00|35349.2|35329.2|35368.5|35348.5|35372.5|35352.5|35342.8|35322.8|636
1692198600000|2023-08-16 15:10:00|35368.4|35348.4|35374.1|35354.1|35381|35361|35347.6|35327.6|607
1692198900000|2023-08-16 15:15:00|35373.9|35353.9|35384.7|35364.7|35387.4|35367.4|35369.2|35349.2|563
1692199200000|2023-08-16 15:20:00|35384.3|35364.3|35377.9|35357.9|35389.4|35369.4|35377.4|35357.4|588
1692199500000|2023-08-16 15:25:00|35378|35358|35390.9|35370.9|35400.2|35380.2|35377|35357|512
1692199800000|2023-08-16 15:30:00|35391|35371|35380.2|35360.2|35399.7|35379.7|35380.2|35360.2|428
1692200100000|2023-08-16 15:35:00|35380.4|35360.4|35388.8|35368.8|35390.5|35370.5|35379|35359|462
1692200400000|2023-08-16 15:40:00|35387.9|35367.9|35401.5|35381.5|35402.8|35382.8|35387.4|35367.4|399
1692200700000|2023-08-16 15:45:00|35401.4|35381.4|35407.9|35387.9|35416.6|35396.6|35398.6|35378.6|490
1692201000000|2023-08-16 15:50:00|35406.6|35386.6|35413.8|35393.8|35413.9|35393.9|35394.8|35374.8|551
1692201300000|2023-08-16 15:55:00|35413.7|35393.7|35453.8|35433.8|35471.6|35451.6|35409.5|35389.5|607
1692201600000|2023-08-16 16:00:00|35455.8|35435.8|35471.4|35421.4|35472.2|35438.2|35445.9|35419.1|597
1692201900000|2023-08-16 16:05:00|35471.3|35421.3|35486.1|35436.1|35489.5|35439.5|35469|35419|550
1692202200000|2023-08-16 16:10:00|35486|35436|35512.7|35462.7|35514.4|35464.4|35480.3|35430.3|654
1692202500000|2023-08-16 16:15:00|35513.2|35463.2|35492.2|35472.2|35524.2|35490.6|35491.7|35460.7|795
1692202800000|2023-08-16 16:20:00|35492.1|35472.1|35506|35486|35510.4|35490.4|35484.9|35464.9|771
1692203100000|2023-08-16 16:25:00|35505.8|35485.8|35526.3|35476.3|35533.6|35493.4|35505.8|35474.1|775
1692203400000|2023-08-16 16:30:00|35526.4|35476.4|35531.3|35481.3|35539.7|35489.7|35517|35467|684
1692203700000|2023-08-16 16:35:00|35531.2|35481.2|35523.8|35473.8|35533.2|35483.2|35521.6|35471.6|667
1692204000000|2023-08-16 16:40:00|35524.2|35474.2|35519.8|35469.8|35526.8|35476.8|35516.1|35466.1|675
1692204300000|2023-08-16 16:45:00|35520.4|35470.4|35522.1|35472.1|35527.6|35477.6|35519.4|35469.4|699
1692204600000|2023-08-16 16:50:00|35522.5|35472.5|35528.4|35478.4|35531.2|35481.2|35520.5|35470.5|671
1692204900000|2023-08-16 16:55:00|35528.1|35478.1|35553.3|35503.3|35555.1|35505.1|35527.4|35477.4|713
1692205200000|2023-08-16 17:00:00|35552.1|35502.1|35550.3|35500.3|35557.9|35507.9|35549.1|35499.1|685
1692205500000|2023-08-16 17:05:00|35550.6|35500.6|35557.9|35507.9|35562.5|35512.5|35549.3|35499.3|820
1692205800000|2023-08-16 17:10:00|35557.3|35507.3|35546.9|35496.9|35559.2|35509.2|35543.2|35493.2|646
1692206100000|2023-08-16 17:15:00|35545.3|35495.3|35550.4|35500.4|35550.4|35500.4|35542.2|35492.2|511
1692206400000|2023-08-16 17:20:00|35550.5|35500.5|35549.6|35499.6|35553.8|35503.8|35544.3|35494.3|602
1692206700000|2023-08-16 17:25:00|35550.1|35500.1|35558.7|35508.7|35559.2|35509.2|35547.2|35497.2|667
1692207000000|2023-08-16 17:30:00|35558.5|35508.5|35554.6|35504.6|35560.6|35510.6|35552|35502|542
1692207300000|2023-08-16 17:35:00|35554.7|35504.7|35557.4|35507.4|35559.3|35509.3|35553.6|35503.6|652
1692207600000|2023-08-16 17:40:00|35557.3|35507.3|35562.8|35512.8|35564.9|35514.9|35551.8|35501.8|632
1692207900000|2023-08-16 17:45:00|35562.1|35512.1|35544.1|35494.1|35563.5|35513.5|35535.7|35485.7|786
1692208200000|2023-08-16 17:50:00|35544|35494|35541.5|35491.5|35552|35502|35540.4|35490.4|818
1692208500000|2023-08-16 17:55:00|35540.9|35490.9|35546.4|35426.4|35567.2|35496.8|35538.5|35426.4|767
1692208800000|2023-08-16 18:00:00|35543.8|35423.8|35555.6|35505.6|35578.2|35509|35524.3|35423.8|892
1692209100000|2023-08-16 18:05:00|35554.9|35504.9|35562.1|35512.1|35562.3|35528.7|35536.8|35493.4|776
1692209400000|2023-08-16 18:10:00|35560.7|35510.7|35555.8|35505.8|35569.4|35519.4|35552.2|35502.2|728
1692209700000|2023-08-16 18:15:00|35556.4|35506.4|35538.6|35488.6|35558.9|35508.9|35525.3|35475.3|727
1692210000000|2023-08-16 18:20:00|35538.5|35488.5|35512.2|35462.2|35538.5|35488.5|35494.4|35444.4|944
1692210300000|2023-08-16 18:25:00|35512.5|35462.5|35507.7|35457.7|35527.5|35477.5|35504.2|35454.2|922
1692210600000|2023-08-16 18:30:00|35507.8|35457.8|35503.1|35453.1|35513|35463|35492.9|35442.9|898
1692210900000|2023-08-16 18:35:00|35506.7|35456.7|35505.6|35455.6|35513.9|35463.9|35498.5|35448.5|887
1692211200000|2023-08-16 18:40:00|35505.8|35455.8|35516.6|35466.6|35523.6|35473.6|35503.6|35453.6|842
1692211500000|2023-08-16 18:45:00|35516.2|35466.2|35535.3|35485.3|35537.2|35487.2|35510.5|35460.5|805
1692211800000|2023-08-16 18:50:00|35535.6|35485.6|35534.7|35514.7|35561.1|35522.6|35529.1|35485.6|835
1692212100000|2023-08-16 18:55:00|35534.8|35514.8|35550.9|35530.9|35553.1|35533.1|35532.9|35512.9|804
1692212400000|2023-08-16 19:00:00|35550.6|35530.6|35556.3|35536.3|35561.5|35541.5|35550|35530|546
1692212700000|2023-08-16 19:05:00|35555|35535|35566.1|35516.1|35568.6|35548.6|35546.8|35514.1|524
1692213000000|2023-08-16 19:10:00|35565.9|35515.9|35567.2|35547.2|35597.3|35547.4|35565.5|35515.5|587
1692213300000|2023-08-16 19:15:00|35567.3|35547.3|35590.7|35540.7|35598.4|35548.5|35566.4|35525.1|975
1692213600000|2023-08-16 19:20:00|35590.4|35540.4|35598.3|35548.3|35600.7|35550.7|35586.2|35536.2|798
1692213900000|2023-08-16 19:25:00|35597|35547|35643.3|35593.3|35648.3|35598.3|35596.6|35546.6|717
1692214200000|2023-08-16 19:30:00|35644.1|35594.1|35616.8|35566.8|35646.4|35596.4|35616|35566|652
1692214500000|2023-08-16 19:35:00|35617.2|35567.2|35618.8|35568.8|35623.1|35573.1|35607.4|35557.4|691
1692214800000|2023-08-16 19:40:00|35618.7|35568.7|35619.8|35569.8|35622.9|35572.9|35616.4|35566.4|585
1692215100000|2023-08-16 19:45:00|35618.9|35568.9|35620|35570|35629.1|35579.1|35614.5|35564.5|675
1692215400000|2023-08-16 19:50:00|35619.7|35569.7|35616.3|35566.3|35623.7|35573.7|35614.7|35564.7|675
1692215700000|2023-08-16 19:55:00|35616.7|35566.7|35579.4|35529.1|35620.2|35570.2|35574.4|35522.7|768
1692216000000|2023-08-16 20:00:00|35581.1|35531.1|35593.7|35543.7|35594.7|35544.7|35576.3|35526.3|768
1692216300000|2023-08-16 20:05:00|35592.9|35542.9|35591.7|35541.3|35594.1|35544.1|35589.3|35538.7|528
1692216600000|2023-08-16 20:10:00|35591.6|35541.5|35590|35540|35594.1|35544.1|35587.3|35537.3|404
1692216900000|2023-08-16 20:15:00|35590.1|35540.1|35587.9|35536.4|35592|35542|35586.5|35535.1|397
1692217200000|2023-08-16 20:20:00|35590.4|35540.4|35589.7|35535.8|35591.3|35541.3|35586.4|35532.3|390
1692217500000|2023-08-16 20:25:00|35589.8|35535.9|35585.8|35532.7|35590.4|35539.5|35583.4|35532|261
1692217800000|2023-08-16 20:30:00|35587.5|35532.9|35588.4|35535.6|35589.5|35538.4|35585.5|35532|233
1692218100000|2023-08-16 20:35:00|35588.7|35535.8|35591|35537.3|35591|35539.2|35583.4|35533.1|234
1692218400000|2023-08-16 20:40:00|35590.1|35536.4|35582.1|35522.9|35590.7|35537.7|35577.8|35520.7|443
1692218700000|2023-08-16 20:45:00|35582.6|35523.3|35594.3|35520.4|35597.1|35527.5|35582.1|35517.7|369
1692219000000|2023-08-16 20:50:00|35593.7|35517.6|35597.9|35517.7|35600.1|35525|35589.3|35515.2|620
1692219300000|2023-08-16 20:55:00|35599.4|35519.8|35622.9|35502.9|35627.1|35525.9|35599.4|35501|416
1692219600000|2023-08-16 21:00:00|35622.7|35502.7|35599.4|35479.4|35622.7|35502.7|35599|35479|13
1692219900000|2023-08-16 21:05:00|35576.2|35456.2|35592.2|35472.2|35598.1|35478.1|35576.2|35456.2|125
1692220200000|2023-08-16 21:10:00|35592.9|35472.9|35591.9|35471.9|35600.5|35480.5|35591|35471|81
1692220500000|2023-08-16 21:15:00|35591.8|35471.8|35595.2|35475.2|35596.2|35476.2|35591.5|35471.5|56
1692220800000|2023-08-16 21:20:00|35595.1|35475.1|35592.6|35472.6|35595.9|35475.9|35590.6|35470.6|77
1692221100000|2023-08-16 21:25:00|35592.5|35472.5|35595.9|35475.9|35597|35477|35590|35470|115
1692221400000|2023-08-16 21:30:00|35595.8|35475.8|35595.6|35475.6|35596.6|35476.6|35595|35475|55
1692221700000|2023-08-16 21:35:00|35597.1|35477.1|35585.9|35465.9|35601.6|35481.6|35585.9|35465.9|166
1692222000000|2023-08-16 21:40:00|35585.7|35465.7|35587|35467|35588|35468|35583.5|35463.5|127
1692222300000|2023-08-16 21:45:00|35586.5|35466.5|35585.9|35465.9|35586.9|35466.9|35585.6|35465.6|64
1692222600000|2023-08-16 21:50:00|35585.7|35465.7|35585.2|35465.2|35591.4|35471.4|35582.7|35462.7|226
1692222900000|2023-08-16 21:55:00|35585.3|35465.3|35593.4|35473.4|35594.6|35474.6|35581.1|35461.1|254
1692223200000|2023-08-16 22:00:00|35592.5|35472.5|35591.2|35471.2|35600.5|35480.5|35584.2|35464.2|292
1692223500000|2023-08-16 22:05:00|35591.1|35471.1|35590.9|35470.9|35597.3|35477.3|35587.1|35467.1|133
1692223800000|2023-08-16 22:10:00|35587.8|35467.8|35588.7|35468.7|35593.8|35473.8|35584.9|35464.9|160
1692224100000|2023-08-16 22:15:00|35589.2|35469.2|35591.1|35471.1|35595.3|35475.3|35582.6|35462.6|202
1692224400000|2023-08-16 22:20:00|35591|35471|35593|35473|35595.4|35475.4|35585.3|35465.3|194
1692224700000|2023-08-16 22:25:00|35593.5|35473.5|35589.7|35469.7|35595.1|35475.1|35585.6|35465.6|163
1692225000000|2023-08-16 22:30:00|35589.6|35469.6|35593.5|35473.5|35594.4|35474.4|35584.2|35464.2|188
1692225300000|2023-08-16 22:35:00|35594.5|35474.5|35595.5|35475.5|35598.3|35478.3|35592.4|35472.4|138
1692225600000|2023-08-16 22:40:00|35595.6|35475.6|35596.2|35476.2|35599.4|35479.4|35594.5|35474.5|147
1692225900000|2023-08-16 22:45:00|35596.4|35476.4|35605.1|35485.1|35605.6|35485.6|35596|35476|159
1692226200000|2023-08-16 22:50:00|35605|35485|35600.2|35480.2|35606.8|35486.8|35596.6|35476.6|89
1692226500000|2023-08-16 22:55:00|35600.1|35480.1|35606.4|35486.4|35607.8|35487.8|35599.5|35479.5|96
1692226800000|2023-08-16 23:00:00|35606.5|35486.5|35612.3|35492.3|35613.3|35493.3|35601.6|35481.6|202
1692227100000|2023-08-16 23:05:00|35612.4|35492.4|35606.5|35486.5|35612.9|35492.9|35604.4|35484.4|133
1692227400000|2023-08-16 23:10:00|35606.4|35486.4|35610.9|35490.9|35611.3|35491.3|35606.4|35486.4|132
1692227700000|2023-08-16 23:15:00|35611|35491|35605.2|35485.2|35611.1|35491.1|35604.8|35484.8|102
1692228000000|2023-08-16 23:20:00|35605.5|35485.5|35606.2|35486.2|35607.3|35487.3|35604|35484|87
1692228300000|2023-08-16 23:25:00|35606.1|35486.1|35606.2|35486.2|35609.2|35489.2|35605.1|35485.1|112
1692228600000|2023-08-16 23:30:00|35606.1|35486.1|35609.5|35489.5|35609.9|35489.9|35605.8|35485.8|90
1692228900000|2023-08-16 23:35:00|35608|35488|35618.6|35498.6|35619.2|35499.2|35608|35488|167
1692229200000|2023-08-16 23:40:00|35618.4|35498.4|35620.9|35500.9|35624.4|35504.4|35615.6|35497.3|164
1692229500000|2023-08-16 23:45:00|35620.8|35500.8|35601.3|35521.4|35626.4|35524.7|35596.1|35499.3|454
1692229800000|2023-08-16 23:50:00|35601.9|35521.3|35607.3|35543.2|35611.5|35543.2|35598.1|35520.2|341
1692230100000|2023-08-16 23:55:00|35607.2|35543.1|35615.8|35544.8|35616.9|35548.8|35607|35532.2|284
1692230400000|2023-08-17 00:00:00|35616.4|35545.4|35633.8|35570.5|35637.6|35576.3|35615.6|35544.2|536
1692230700000|2023-08-17 00:05:00|35633.9|35571.7|35638.5|35577.1|35641.6|35578.8|35633|35570.5|416
1692231000000|2023-08-17 00:10:00|35638.2|35577|35642.2|35576.2|35651.2|35582|35637.2|35570.6|445
1692231300000|2023-08-17 00:15:00|35641.9|35576.4|35650.5|35586|35651.4|35588.4|35639.9|35576.4|375
1692231600000|2023-08-17 00:20:00|35650.6|35586.1|35644.8|35573.8|35650.8|35586.8|35639.3|35573.4|434
1692231900000|2023-08-17 00:25:00|35645|35573.6|35644.4|35574.2|35648.9|35578.1|35640.9|35570.9|345
1692232200000|2023-08-17 00:30:00|35644.5|35574.4|35638.5|35568.2|35649.6|35579.4|35638.5|35568.2|466
1692232500000|2023-08-17 00:35:00|35638.6|35568.1|35640.8|35571.6|35641.7|35573.1|35633|35562.4|419
1692232800000|2023-08-17 00:40:00|35641.2|35571.8|35642.6|35574.4|35648.5|35577.2|35638.8|35568.2|370
1692233100000|2023-08-17 00:45:00|35634.8|35574.5|35646.6|35583.6|35650.9|35589.3|35634.8|35573.6|404
1692233400000|2023-08-17 00:50:00|35646.8|35585.6|35645.1|35577.6|35650.4|35589.9|35637|35575.1|406
1692233700000|2023-08-17 00:55:00|35645.3|35585.6|35641.8|35585.1|35648|35585.6|35635.7|35574.4|458
1692234000000|2023-08-17 01:00:00|35641.7|35585|35638.3|35569.5|35644.9|35587.5|35632.1|35564.5|592
1692234300000|2023-08-17 01:05:00|35638.2|35569.8|35643.1|35573.2|35647.3|35577.2|35638.2|35568.4|418
1692234600000|2023-08-17 01:10:00|35643|35573.3|35652.3|35575.9|35655.3|35584.2|35643|35573.3|422
1692234900000|2023-08-17 01:15:00|35652.5|35576|35648.6|35578.1|35656.2|35583.8|35642.7|35571.5|531
1692235200000|2023-08-17 01:20:00|35648.7|35578|35648.4|35581.2|35656.5|35588.4|35646|35577.5|494
1692235500000|2023-08-17 01:25:00|35648.5|35581.1|35660.7|35592.6|35664.3|35592.7|35648.2|35580.2|486
1692235800000|2023-08-17 01:30:00|35660.6|35591.4|35661.5|35594.5|35675.3|35598.3|35655.2|35580.3|664
1692236100000|2023-08-17 01:35:00|35661.6|35594.6|35648|35579.9|35662.8|35594.8|35647.7|35578.7|524
1692236400000|2023-08-17 01:40:00|35647.7|35579.7|35650.5|35581.8|35653.3|35585.9|35646.3|35577.9|510
1692236700000|2023-08-17 01:45:00|35650.6|35581.5|35658.8|35605.3|35663.6|35605.5|35646.4|35580.7|528
1692237000000|2023-08-17 01:50:00|35658.6|35604.9|35664.7|35602.1|35669.8|35607.6|35642.4|35576.6|537
1692237300000|2023-08-17 01:55:00|35664.6|35602|35658|35597.9|35665.4|35602.5|35657.7|35594.1|450
1692237600000|2023-08-17 02:00:00|35658.1|35597.8|35647.6|35588.2|35658.1|35597.8|35647.6|35587.6|445
1692237900000|2023-08-17 02:05:00|35647.7|35587.3|35656.6|35594.5|35656.8|35596.2|35646.8|35586.3|428
1692238200000|2023-08-17 02:10:00|35655.9|35594.2|35652.6|35591.5|35656.9|35597.5|35651.1|35589.4|407
1692238500000|2023-08-17 02:15:00|35652.7|35591.3|35646.3|35585.1|35657.5|35596.5|35646.2|35585.1|373
1692238800000|2023-08-17 02:20:00|35646.2|35585|35647.4|35591.6|35649.6|35591.8|35642.9|35584.5|345
1692239100000|2023-08-17 02:25:00|35647.3|35591.4|35640.2|35584.1|35654.6|35599.4|35640.2|35583.9|329
1692239400000|2023-08-17 02:30:00|35638.5|35581.5|35639.4|35581.6|35641.3|35584.6|35633.2|35571.6|419
1692239700000|2023-08-17 02:35:00|35639.5|35581.5|35643.6|35580.5|35644.4|35584.3|35635.9|35578.5|343
1692240000000|2023-08-17 02:40:00|35648.3|35580.4|35630.2|35568.4|35662.4|35599.3|35630|35567.3|535
1692240300000|2023-08-17 02:45:00|35630.1|35568.3|35635.8|35576.6|35640.7|35578.8|35626.9|35564.2|503
1692240600000|2023-08-17 02:50:00|35634.5|35577.8|35638.7|35581.8|35640.3|35583.1|35633.9|35576.9|393
1692240900000|2023-08-17 02:55:00|35639.1|35581.6|35636.6|35578.3|35642.1|35585.8|35635.8|35577.8|379
1692241200000|2023-08-17 03:00:00|35636.5|35578.2|35630.8|35571.7|35637.4|35580.7|35629|35570.5|391
1692241500000|2023-08-17 03:05:00|35630.9|35571.8|35634.6|35576|35635.3|35578.9|35628.4|35570.5|304
1692241800000|2023-08-17 03:10:00|35634.4|35575.9|35637.2|35580.7|35637.4|35580.7|35634|35575.9|296
1692242100000|2023-08-17 03:15:00|35637.4|35578.6|35637.7|35579.2|35640.9|35583.6|35636.3|35578.1|292
1692242400000|2023-08-17 03:20:00|35637.9|35581.6|35634.8|35576.1|35638|35581.6|35633.8|35576.1|254
1692242700000|2023-08-17 03:25:00|35634.6|35576.2|35632.5|35575.9|35637.1|35583.6|35632.1|35573.7|319
1692243000000|2023-08-17 03:30:00|35632.7|35576.5|35634.2|35575.2|35635.1|35579.4|35630.3|35572.3|250
1692243300000|2023-08-17 03:35:00|35633.7|35575|35637.6|35579.2|35639.8|35583.3|35633.4|35574.8|309
1692243600000|2023-08-17 03:40:00|35638.1|35579.3|35639.2|35582.7|35640.5|35585.5|35636.6|35578.7|274
1692243900000|2023-08-17 03:45:00|35639.3|35582.8|35639.1|35586|35641.2|35586.4|35638.1|35579.9|318
1692244200000|2023-08-17 03:50:00|35640.9|35583.4|35642.6|35584|35647.1|35591.1|35640|35580.9|311
1692244500000|2023-08-17 03:55:00|35642.2|35586|35641.7|35588.5|35643.2|35588.6|35640.6|35582.6|242
1692244800000|2023-08-17 04:00:00|35641.9|35588.7|35644.9|35586.4|35645.4|35589.8|35641.6|35583.3|325
1692245100000|2023-08-17 04:05:00|35645|35585.9|35642.7|35584|35646.3|35591.4|35641|35582.4|314
1692245400000|2023-08-17 04:10:00|35642.8|35583.9|35645.3|35591.3|35646.3|35591.5|35642.7|35583.9|343
1692245700000|2023-08-17 04:15:00|35644.7|35591|35640.8|35584.2|35645.3|35591.3|35639.3|35581.4|249
1692246000000|2023-08-17 04:20:00|35640.3|35584|35636.8|35580.8|35641.1|35586.7|35636|35578.8|251
1692246300000|2023-08-17 04:25:00|35638.8|35580.6|35631.1|35540|35642.1|35582.9|35631.1|35540|340
1692246600000|2023-08-17 04:30:00|35632.7|35540.4|35641.5|35572.5|35642.9|35574.1|35616.8|35533.6|902
1692246900000|2023-08-17 04:35:00|35641.7|35572.4|35625.8|35565.4|35643.3|35577.3|35623.9|35557.6|568
1692247200000|2023-08-17 04:40:00|35625.6|35565.5|35622|35560.4|35641.2|35582.2|35615.7|35546.7|609
1692247500000|2023-08-17 04:45:00|35621.9|35559.9|35616.1|35553.5|35629.3|35567|35614.7|35550|370
1692247800000|2023-08-17 04:50:00|35616.2|35553.6|35614.6|35554.4|35617.1|35556.6|35613.8|35552.2|309
1692248100000|2023-08-17 04:55:00|35614.7|35554.5|35609.1|35547|35615.7|35554.9|35607.4|35545.6|397
1692248400000|2023-08-17 05:00:00|35609.3|35546.9|35638.2|35587.6|35658.4|35608.4|35555.8|35502.4|1159
1692248700000|2023-08-17 05:05:00|35635|35585|35626.8|35576.4|35643.3|35592.4|35615.1|35565.1|1120
1692249000000|2023-08-17 05:10:00|35628.3|35577.3|35633.4|35583.4|35643.5|35589.4|35613.5|35563.5|1158
1692249300000|2023-08-17 05:15:00|35631|35581|35660.7|35610.7|35694.2|35637.1|35618.1|35568.1|1079
1692249600000|2023-08-17 05:20:00|35661.1|35611.1|35638.4|35588.4|35669.5|35619.5|35617.5|35567.5|1088
1692249900000|2023-08-17 05:25:00|35635.4|35585.4|35680.6|35630.6|35720|35662.7|35629.4|35579.4|905
1692250200000|2023-08-17 05:30:00|35681|35631|35672.4|35622.4|35703.3|35653.3|35634.4|35584.4|649
1692250500000|2023-08-17 05:35:00|35672.5|35622.5|35726.7|35676.7|35738.7|35688.7|35642.2|35592.2|997
1692250800000|2023-08-17 05:40:00|35730.8|35680.8|35668.5|35616.7|35730.8|35680.8|35668.5|35613.1|1147
1692251100000|2023-08-17 05:45:00|35665.4|35614.1|35689.7|35637.4|35702.3|35652.3|35650.7|35600.7|431
1692251400000|2023-08-17 05:50:00|35689.3|35637.3|35700|35646.3|35704.5|35652|35650.5|35600.5|402
1692251700000|2023-08-17 05:55:00|35699.6|35646.1|35672.1|35616.4|35701.1|35646.9|35671.3|35615.1|529
1692252000000|2023-08-17 06:00:00|35664.7|35614.7|35639.9|35589.9|35680.3|35635.1|35639.8|35589.8|797
1692252300000|2023-08-17 06:05:00|35639.5|35589.5|35588.7|35538.7|35650.9|35600.9|35581|35537.3|714
1692252600000|2023-08-17 06:10:00|35589|35539|35602.7|35552.7|35607.3|35557.3|35579.2|35529.2|586
1692252900000|2023-08-17 06:15:00|35602.5|35552.5|35609.2|35559.2|35639.3|35589.3|35601.2|35551.2|627
1692253200000|2023-08-17 06:20:00|35609.5|35559.5|35584.1|35534.1|35625.7|35575.7|35557.1|35526.5|608
1692253500000|2023-08-17 06:25:00|35584.5|35534.5|35568.7|35548.7|35585.4|35559.2|35563.8|35523.5|490
1692253800000|2023-08-17 06:30:00|35568.5|35548.5|35551.2|35501.2|35575.7|35555.7|35524.2|35500.2|521
1692254100000|2023-08-17 06:35:00|35550.9|35500.9|35522.8|35502.8|35558|35523|35522.4|35500.9|519
1692254400000|2023-08-17 06:40:00|35523.7|35503.7|35526.3|35506.3|35546.7|35526.7|35517.7|35497.7|523
1692254700000|2023-08-17 06:45:00|35526.5|35506.5|35576.3|35526.3|35583|35563|35523.6|35503.6|563
1692255000000|2023-08-17 06:50:00|35576.2|35526.2|35583.5|35563.5|35624.9|35587.6|35570.6|35524.9|533
1692255300000|2023-08-17 06:55:00|35583.6|35563.6|35581.7|35561.7|35601|35569.9|35576.7|35539.3|474
1692255600000|2023-08-17 07:00:00|35582|35562|35597.1|35577.1|35599.7|35579.7|35578.3|35558.3|608
1692255900000|2023-08-17 07:05:00|35595.2|35575.2|35594.4|35574.4|35596.1|35576.1|35586.5|35566.5|549
1692256200000|2023-08-17 07:10:00|35594.5|35574.5|35601.2|35581.2|35619.7|35599.7|35590.8|35570.8|559
1692256500000|2023-08-17 07:15:00|35600.9|35580.9|35569.8|35549.8|35611.4|35591.4|35556.4|35536.4|585
1692256800000|2023-08-17 07:20:00|35569.9|35549.9|35591.2|35571.2|35604.8|35584.8|35552.7|35532.7|609
1692257100000|2023-08-17 07:25:00|35588.4|35568.4|35613.5|35593.5|35636.7|35616.7|35587.5|35567.5|576
1692257400000|2023-08-17 07:30:00|35612.4|35592.4|35587.6|35567.6|35627.5|35607.5|35567.8|35547.8|628
1692257700000|2023-08-17 07:35:00|35587.4|35567.4|35573.4|35553.4|35587.4|35567.4|35550.2|35530.2|563
1692258000000|2023-08-17 07:40:00|35573.2|35553.2|35569|35549|35596.6|35576.6|35567.8|35547.8|533
1692258300000|2023-08-17 07:45:00|35568.7|35548.7|35564.7|35544.7|35582.5|35562.5|35561.2|35541.2|504
1692258600000|2023-08-17 07:50:00|35564.8|35544.8|35577.1|35557.1|35587.1|35567.1|35563.7|35543.7|499
1692258900000|2023-08-17 07:55:00|35577|35557|35552.2|35532.2|35580.9|35560.9|35551.5|35531.5|644
1692259200000|2023-08-17 08:00:00|35551.9|35531.9|35539.2|35519.2|35574|35546|35517.1|35497.1|685
1692259500000|2023-08-17 08:05:00|35539.3|35519.3|35530.7|35510.7|35551.9|35531.9|35528.9|35508.9|750
1692259800000|2023-08-17 08:10:00|35530.6|35510.6|35539.2|35519.2|35545.7|35525.7|35525|35505|507
1692260100000|2023-08-17 08:15:00|35539.8|35519.8|35551.2|35531.2|35560.2|35540.2|35538.9|35518.9|482
1692260400000|2023-08-17 08:20:00|35551|35531|35545.9|35495.9|35551.6|35531.6|35484.8|35462.2|572
1692260700000|2023-08-17 08:25:00|35545.7|35495.7|35554|35534|35559.5|35539.5|35529.6|35495.7|657
1692261000000|2023-08-17 08:30:00|35554.5|35534.5|35581.4|35561.4|35602.8|35582.8|35542|35522|635
1692261300000|2023-08-17 08:35:00|35581.5|35561.5|35581|35561|35581.7|35561.7|35530|35510|669
1692261600000|2023-08-17 08:40:00|35581.1|35561.1|35579.4|35559.4|35585.4|35565.4|35574.3|35554.3|392
1692261900000|2023-08-17 08:45:00|35579.8|35559.8|35623.3|35603.3|35629.5|35609.5|35578.3|35558.3|578
1692262200000|2023-08-17 08:50:00|35623.1|35603.1|35646.8|35626.8|35660.9|35640.9|35617.9|35597.9|534
1692262500000|2023-08-17 08:55:00|35645.9|35625.9|35651.7|35631.7|35671.6|35651.6|35643.1|35623.1|682
1692262800000|2023-08-17 09:00:00|35652.5|35632.5|35646.2|35626.2|35663.1|35643.1|35629.3|35609.3|646
1692263100000|2023-08-17 09:05:00|35646.4|35626.4|35682.3|35662.3|35685.6|35665.6|35639.9|35619.9|542
1692263400000|2023-08-17 09:10:00|35682.4|35662.4|35668.1|35648.1|35684.6|35664.6|35660.6|35640.6|585
1692263700000|2023-08-17 09:15:00|35668.6|35648.6|35614.4|35594.4|35668.8|35648.8|35611.5|35591.5|598
1692264000000|2023-08-17 09:20:00|35615|35595|35587.5|35567.5|35617.7|35597.7|35582.4|35562.4|476
1692264300000|2023-08-17 09:25:00|35587.6|35567.6|35610.2|35590.2|35615.5|35595.5|35585|35565|533
1692264600000|2023-08-17 09:30:00|35610.4|35590.4|35636.1|35616.1|35636.2|35616.2|35603.2|35583.2|519
1692264900000|2023-08-17 09:35:00|35636|35616|35604.1|35584.1|35639.9|35619.9|35601.7|35575.7|506
1692265200000|2023-08-17 09:40:00|35605.9|35585.9|35566.1|35546.1|35622.6|35602.6|35554.4|35514.4|661
1692265500000|2023-08-17 09:45:00|35566.2|35546.2|35546.9|35526.9|35583.6|35563.6|35542.6|35522.6|577
1692265800000|2023-08-17 09:50:00|35546.3|35526.3|35589.5|35539.5|35593.1|35561.3|35541.3|35521.3|565
1692266100000|2023-08-17 09:55:00|35589.3|35539.3|35531.5|35511.5|35589.4|35550.5|35529.1|35509.1|737
1692266400000|2023-08-17 10:00:00|35531.6|35511.6|35528.5|35508.5|35548.3|35523.3|35523|35486.1|625
1692266700000|2023-08-17 10:05:00|35528.4|35508.4|35541.7|35521.7|35546.1|35526.1|35525.3|35505.3|511
1692267000000|2023-08-17 10:10:00|35541.5|35521.5|35535.8|35515.8|35541.9|35521.9|35527.7|35507.7|460
1692267300000|2023-08-17 10:15:00|35535.6|35515.6|35517.7|35497.7|35537.3|35517.3|35513|35493|447
1692267600000|2023-08-17 10:20:00|35517.9|35497.9|35514.4|35494.4|35524.3|35504.3|35490.8|35470.8|653
1692267900000|2023-08-17 10:25:00|35514.5|35494.5|35530.5|35510.5|35534|35514|35496.8|35476.8|583
1692268200000|2023-08-17 10:30:00|35529.6|35509.6|35527.5|35507.5|35530.9|35510.9|35516.3|35496.3|539
1692268500000|2023-08-17 10:35:00|35527.4|35507.4|35531.2|35511.2|35531.2|35511.2|35506.9|35486.9|489
1692268800000|2023-08-17 10:40:00|35531.3|35511.3|35499.1|35479.1|35531.3|35511.3|35492.5|35472.5|477
1692269100000|2023-08-17 10:45:00|35499.3|35479.3|35508.8|35488.8|35514.7|35494.7|35497.7|35477.7|524
1692269400000|2023-08-17 10:50:00|35508.9|35488.9|35506.6|35486.6|35510.9|35490.9|35504.5|35484.5|393
1692269700000|2023-08-17 10:55:00|35506.5|35486.5|35509.9|35489.9|35510.4|35490.4|35500.2|35480.2|436
1692270000000|2023-08-17 11:00:00|35509.3|35489.3|35506.5|35486.5|35516|35496|35502.8|35482.8|430
1692270300000|2023-08-17 11:05:00|35506.6|35486.6|35491.6|35471.6|35516.5|35496.5|35490.7|35470.7|437
1692270600000|2023-08-17 11:10:00|35490.5|35470.5|35497.9|35477.9|35502.8|35482.8|35490.1|35470.1|345
1692270900000|2023-08-17 11:15:00|35497|35477|35453.8|35433.8|35506.6|35486.6|35451.3|35431.3|409
1692271200000|2023-08-17 11:20:00|35453.7|35433.7|35481.7|35431.7|35496.5|35457.7|35452.6|35431.6|458
1692271500000|2023-08-17 11:25:00|35481.3|35431.3|35474|35454|35484|35458.3|35463.1|35428.5|369
1692271800000|2023-08-17 11:30:00|35473.8|35453.8|35452.1|35432.1|35476.7|35456.7|35448.3|35428.3|435
1692272100000|2023-08-17 11:35:00|35452.3|35432.3|35432.7|35412.7|35454.2|35434.2|35432.1|35412.1|466
1692272400000|2023-08-17 11:40:00|35433.1|35413.1|35405.9|35385.9|35436.5|35416.5|35403.7|35383.7|453
1692272700000|2023-08-17 11:45:00|35406.4|35386.4|35396.1|35376.1|35407.7|35387.7|35392.5|35372.5|428
1692273000000|2023-08-17 11:50:00|35396.4|35376.4|35376.5|35356.5|35397.2|35377.2|35373.6|35353.6|506
1692273300000|2023-08-17 11:55:00|35376.9|35356.9|35364.2|35344.2|35383.8|35363.8|35361.3|35341.3|542
1692273600000|2023-08-17 12:00:00|35364.3|35344.3|35310.9|35290.9|35364.3|35344.3|35303.8|35283.8|603
1692273900000|2023-08-17 12:05:00|35310.6|35290.6|35305.9|35285.9|35317.9|35297.9|35304.3|35284.3|619
1692274200000|2023-08-17 12:10:00|35305.8|35285.8|35327.3|35307.3|35329.1|35309.1|35305.8|35285.8|582
1692274500000|2023-08-17 12:15:00|35327.7|35307.7|35349.8|35329.8|35361.2|35341.2|35315.6|35295.6|568
1692274800000|2023-08-17 12:20:00|35350.4|35330.4|35356.2|35336.2|35364.5|35344.5|35344.7|35324.7|706
1692275100000|2023-08-17 12:25:00|35356.6|35336.6|35423|35308.2|35423|35338.2|35343|35302|550
1692275400000|2023-08-17 12:30:00|35426|35308.5|35359.8|35339.8|35463.2|35357.8|35352.9|35305.5|986
1692275700000|2023-08-17 12:35:00|35359|35339|35267.9|35247.9|35359.3|35339.3|35234.5|35214.5|914
1692276000000|2023-08-17 12:40:00|35268|35248|35255.5|35235.5|35292.2|35255.5|35230.3|35210.3|882
1692276300000|2023-08-17 12:45:00|35254.8|35234.8|35311.5|35261.5|35317.6|35267.6|35239.3|35211.9|763
1692276600000|2023-08-17 12:50:00|35310.9|35260.9|35285.2|35265.2|35316|35283.5|35275.1|35255.1|690
1692276900000|2023-08-17 12:55:00|35285.4|35265.4|35289.5|35269.5|35292.3|35272.3|35275.8|35255.8|672
1692277200000|2023-08-17 13:00:00|35289.6|35269.6|35289.5|35269.5|35316.6|35296.6|35274.9|35254.9|782
1692277500000|2023-08-17 13:05:00|35289.4|35269.4|35273.7|35253.7|35297.3|35277.3|35267.6|35247.6|697
1692277800000|2023-08-17 13:10:00|35273.6|35253.6|35277.4|35257.4|35325.1|35305.1|35266.5|35246.5|829
1692278100000|2023-08-17 13:15:00|35278.3|35258.3|35238.5|35218.5|35282.3|35262.3|35233.2|35213.2|956
1692278400000|2023-08-17 13:20:00|35238.9|35218.9|35261.1|35241.1|35264.6|35244.6|35238.4|35218.4|621
1692278700000|2023-08-17 13:25:00|35261.6|35241.6|35264.5|35244.5|35269.6|35249.6|35250.4|35230.4|672
1692279000000|2023-08-17 13:30:00|35265.3|35245.3|35302.6|35282.6|35304.3|35284.3|35265.3|35245.3|736
1692279300000|2023-08-17 13:35:00|35302.5|35282.5|35276|35256|35304.8|35284.8|35271.9|35251.9|729
1692279600000|2023-08-17 13:40:00|35274.6|35254.6|35302.5|35282.5|35307.2|35287.2|35231.8|35211.8|798
1692279900000|2023-08-17 13:45:00|35302.4|35282.4|35326.4|35306.4|35336.8|35316.8|35302.4|35282.4|835
1692280200000|2023-08-17 13:50:00|35325.5|35305.5|35341.9|35321.9|35344.6|35324.6|35316.4|35296.4|742
1692280500000|2023-08-17 13:55:00|35341.7|35321.7|35350.8|35330.8|35367.4|35347.4|35340.2|35320.2|679
1692280800000|2023-08-17 14:00:00|35350.7|35330.7|35340.8|35320.8|35376.8|35356.8|35320.7|35300.7|816
1692281100000|2023-08-17 14:05:00|35341.1|35321.1|35330.4|35310.4|35345.3|35325.3|35319.5|35299.5|806
1692281400000|2023-08-17 14:10:00|35330.6|35310.6|35359.9|35339.9|35371|35351|35327.3|35307.3|676
1692281700000|2023-08-17 14:15:00|35360|35340|35339.1|35319.1|35362.5|35342.5|35335.7|35315.7|725
1692282000000|2023-08-17 14:20:00|35339.2|35319.2|35343.2|35323.2|35361.2|35341.2|35333.3|35313.3|688
1692282300000|2023-08-17 14:25:00|35343.1|35323.1|35381.6|35331.6|35388.1|35341.1|35336.1|35316.1|633
1692282600000|2023-08-17 14:30:00|35381.7|35331.7|35401.3|35381.3|35417.8|35382.9|35370.8|35320.8|650
1692282900000|2023-08-17 14:35:00|35401.4|35381.4|35394.7|35374.7|35406.7|35381.6|35377.8|35342.5|669
1692283200000|2023-08-17 14:40:00|35394.4|35374.4|35381.4|35361.4|35399.9|35379.9|35357.2|35337.2|620
1692283500000|2023-08-17 14:45:00|35381.3|35361.3|35375.2|35355.2|35398.5|35378.5|35371.4|35351.4|714
1692283800000|2023-08-17 14:50:00|35375.3|35355.3|35376.8|35326.8|35379.3|35359.3|35347.9|35312.1|733
1692284100000|2023-08-17 14:55:00|35376.5|35326.5|35368.9|35348.9|35376.7|35354.2|35352.9|35324.1|674
1692284400000|2023-08-17 15:00:00|35369.3|35349.3|35362|35342|35386.4|35366.4|35361.1|35341.1|661
1692284700000|2023-08-17 15:05:00|35362.1|35342.1|35378.6|35358.6|35384.1|35364.1|35347.7|35327.7|768
1692285000000|2023-08-17 15:10:00|35379.2|35359.2|35369.7|35349.7|35381.3|35361.3|35360.1|35340.1|693
1692285300000|2023-08-17 15:15:00|35370.3|35350.3|35393.6|35343.6|35394.1|35357.5|35365.7|35328.3|753
1692285600000|2023-08-17 15:20:00|35393.2|35343.2|35382.7|35362.7|35410|35362.7|35380.1|35340.7|612
1692285900000|2023-08-17 15:25:00|35382.6|35362.6|35415.4|35365.4|35424.7|35393.5|35381.3|35361.3|845
1692286200000|2023-08-17 15:30:00|35415.8|35365.8|35422.8|35372.8|35429.8|35394.1|35408.1|35362.4|940
1692286500000|2023-08-17 15:35:00|35422.5|35372.5|35431.2|35381.2|35434|35384|35405.7|35355.7|833
1692286800000|2023-08-17 15:40:00|35431.6|35381.6|35432.2|35382.2|35438.4|35388.4|35417.7|35367.7|517
1692287100000|2023-08-17 15:45:00|35432.5|35382.5|35435.5|35385.5|35437.7|35387.7|35411.2|35361.2|720
1692287400000|2023-08-17 15:50:00|35435.1|35385.1|35428.6|35378.6|35440.5|35390.5|35426|35376|671
1692287700000|2023-08-17 15:55:00|35429.2|35379.2|35419.4|35369.4|35430.8|35380.8|35411.1|35361.1|665
1692288000000|2023-08-17 16:00:00|35419.8|35369.8|35420.4|35370.4|35423.3|35373.3|35414.3|35364.3|728
1692288300000|2023-08-17 16:05:00|35419.9|35369.9|35433|35383|35435.5|35385.5|35417.4|35367.4|660
1692288600000|2023-08-17 16:10:00|35432.5|35382.5|35423.5|35373.5|35432.5|35382.5|35417.4|35367.4|556
1692288900000|2023-08-17 16:15:00|35423.7|35373.7|35411.6|35361.6|35428.5|35378.5|35411.1|35361.1|482
1692289200000|2023-08-17 16:20:00|35411.8|35361.8|35377.4|35327.4|35412.5|35362.5|35377.4|35327.4|549
1692289500000|2023-08-17 16:25:00|35378.5|35328.5|35349.6|35299.6|35378.5|35328.5|35342.6|35292.6|660
1692289800000|2023-08-17 16:30:00|35349.7|35299.7|35367.2|35317.2|35367.5|35317.5|35349.7|35299.7|461
1692290100000|2023-08-17 16:35:00|35367.1|35317.1|35395.1|35345.1|35395.5|35345.5|35365.5|35315.5|584
1692290400000|2023-08-17 16:40:00|35395.2|35345.2|35398.6|35348.6|35406.3|35356.3|35393.3|35343.3|966
1692290700000|2023-08-17 16:45:00|35398.8|35348.8|35408.8|35358.8|35411.8|35361.8|35394.6|35344.6|990
1692291000000|2023-08-17 16:50:00|35408.9|35358.9|35388.5|35338.5|35410.5|35360.5|35385.9|35335.9|725
1692291300000|2023-08-17 16:55:00|35387.7|35337.7|35378.4|35328.4|35388.3|35338.3|35375.7|35325.7|420
1692291600000|2023-08-17 17:00:00|35378.7|35328.7|35389.9|35339.9|35394|35344|35375.7|35325.7|492
1692291900000|2023-08-17 17:05:00|35391.2|35341.2|35406.5|35356.5|35406.5|35356.5|35391.2|35341.2|441
1692292200000|2023-08-17 17:10:00|35406.7|35356.7|35409.5|35359.5|35410.9|35360.9|35396.9|35346.9|771
1692292500000|2023-08-17 17:15:00|35409.4|35359.4|35413.4|35363.4|35413.5|35363.5|35398.9|35348.9|635
1692292800000|2023-08-17 17:20:00|35413.9|35363.9|35415.5|35365.5|35417|35367|35410.8|35360.8|365
1692293100000|2023-08-17 17:25:00|35416.1|35366.1|35416.3|35366.3|35418.2|35368.2|35405.1|35355.1|582
1692293400000|2023-08-17 17:30:00|35415.7|35365.7|35430.2|35380.2|35430.8|35380.8|35412.2|35362.2|654
1692293700000|2023-08-17 17:35:00|35430.4|35380.4|35436.1|35386.1|35443|35393|35425.9|35375.9|698
1692294000000|2023-08-17 17:40:00|35436.5|35386.5|35454.2|35404.2|35455.4|35405.4|35432.6|35382.6|619
1692294300000|2023-08-17 17:45:00|35453.9|35403.9|35437|35387|35453.9|35403.9|35437|35387|549
1692294600000|2023-08-17 17:50:00|35437.2|35387.2|35414|35394|35438.8|35394.9|35413.1|35375.6|270
1692294900000|2023-08-17 17:55:00|35413.9|35393.9|35456.4|35406.4|35460.8|35417.4|35410|35390|385
1692295200000|2023-08-17 18:00:00|35456.3|35406.3|35465.7|35415.7|35467|35417|35454.6|35404.6|362
1692295500000|2023-08-17 18:05:00|35465.6|35415.6|35465.8|35415.8|35470.8|35420.8|35462.7|35412.7|489
1692295800000|2023-08-17 18:10:00|35465.7|35415.7|35469.4|35419.4|35471.2|35421.2|35460.3|35410.3|538
1692296100000|2023-08-17 18:15:00|35468.9|35418.9|35475.4|35425.4|35478.1|35428.1|35465.6|35415.6|725
1692296400000|2023-08-17 18:20:00|35475.7|35425.7|35472.6|35422.6|35477.6|35427.6|35466.3|35416.3|712
1692296700000|2023-08-17 18:25:00|35472.9|35422.9|35472.4|35422.4|35474.2|35424.2|35462.6|35412.6|695
1692297000000|2023-08-17 18:30:00|35472.3|35422.3|35472.3|35422.3|35474.5|35424.5|35467.5|35417.5|497
1692297300000|2023-08-17 18:35:00|35471.3|35421.3|35471.8|35421.8|35479.9|35429.9|35468|35418|715
1692297600000|2023-08-17 18:40:00|35472.5|35422.5|35474.7|35424.7|35480.4|35430.4|35466.9|35416.9|781
1692297900000|2023-08-17 18:45:00|35474|35424|35483.6|35433.6|35489.4|35439.4|35471.7|35421.7|646
1692298200000|2023-08-17 18:50:00|35484.5|35434.5|35492.5|35442.5|35493.5|35443.5|35480.5|35430.5|521
1692298500000|2023-08-17 18:55:00|35492.3|35442.3|35497.5|35447.5|35511.1|35461.1|35489.8|35439.8|524
1692298800000|2023-08-17 19:00:00|35497.6|35447.6|35480.9|35430.9|35505.5|35455.5|35480.9|35430.9|660
1692299100000|2023-08-17 19:05:00|35481|35431|35494.3|35444.3|35496.1|35446.1|35475.8|35425.8|621
1692299400000|2023-08-17 19:10:00|35494.4|35444.4|35494.1|35444.1|35497|35470.8|35478.5|35438.9|511
1692299700000|2023-08-17 19:15:00|35494.2|35444.2|35474|35424|35495.3|35445.3|35470|35420|692
1692300000000|2023-08-17 19:20:00|35474.6|35424.6|35474.3|35424.3|35485|35435|35473|35423|626
1692300300000|2023-08-17 19:25:00|35475.3|35425.3|35473.3|35423.3|35479.8|35429.8|35471|35421|468
1692300600000|2023-08-17 19:30:00|35473.1|35423.1|35469.9|35419.9|35479.2|35429.2|35466.8|35416.8|604
1692300900000|2023-08-17 19:35:00|35469.8|35419.8|35463.2|35413.2|35471.5|35421.5|35457.6|35407.6|538
1692301200000|2023-08-17 19:40:00|35463.1|35413.1|35455.9|35405.9|35465.6|35415.6|35452.5|35402.5|651
1692301500000|2023-08-17 19:45:00|35455.6|35405.6|35444.9|35386.8|35462|35412|35438.1|35383.7|703
1692301800000|2023-08-17 19:50:00|35444.7|35386.3|35422.9|35366.7|35444.7|35387.3|35421.2|35364.7|968
1692302100000|2023-08-17 19:55:00|35422.5|35365.8|35425.8|35374.3|35436.3|35380.8|35419.3|35360.6|875
1692302400000|2023-08-17 20:00:00|35427.8|35374.1|35418.5|35368.5|35432.1|35376.9|35417.7|35363.9|695
1692302700000|2023-08-17 20:05:00|35418.3|35368.3|35417.8|35367.8|35420.5|35370.5|35415.9|35365.9|319
1692303000000|2023-08-17 20:10:00|35418|35368|35418|35368|35419.4|35369.4|35413.7|35363.7|235
1692303300000|2023-08-17 20:15:00|35417.5|35367.5|35422.4|35368.4|35423.5|35370.1|35416.5|35365.3|282
1692303600000|2023-08-17 20:20:00|35422.7|35368.6|35423.1|35366.6|35423.7|35370.1|35420.3|35365.1|268
1692303900000|2023-08-17 20:25:00|35423|35367.4|35423.7|35368.1|35425.2|35370.6|35420.3|35365.6|326
1692304200000|2023-08-17 20:30:00|35424.8|35367.2|35426.2|35367.2|35428.6|35370.2|35419.5|35365.1|277
1692304500000|2023-08-17 20:35:00|35426.3|35367.1|35431.5|35371.3|35432|35371.3|35419.8|35365|240
1692304800000|2023-08-17 20:40:00|35431.3|35371.4|35435.5|35371.7|35436.7|35372.9|35428.2|35368.4|199
1692305100000|2023-08-17 20:45:00|35435.3|35371.4|35436.7|35367.7|35438.1|35372.1|35431.5|35364.2|293
1692305400000|2023-08-17 20:50:00|35436.2|35366.4|35444.6|35364.7|35446.5|35374.5|35423.5|35356.4|155
1692305700000|2023-08-17 20:55:00|35445.2|35364.6|35459.2|35339.2|35481.5|35376.8|35440.9|35325.9|282
1692306000000|2023-08-17 21:00:00|35454.8|35334.8|35457.5|35337.5|35465.3|35345.3|35452.5|35332.5|67
1692306300000|2023-08-17 21:05:00|35457.3|35337.3|35451.5|35331.5|35458.9|35338.9|35448.8|35328.8|127
1692306600000|2023-08-17 21:10:00|35451.3|35331.3|35455.8|35335.8|35457.7|35337.7|35450.5|35330.5|147
1692306900000|2023-08-17 21:15:00|35456.1|35336.1|35438|35318|35456.1|35336.1|35437.1|35317.1|170
1692307200000|2023-08-17 21:20:00|35438.2|35318.2|35429.3|35309.3|35438.8|35318.8|35422.7|35302.7|121
1692307500000|2023-08-17 21:25:00|35429.6|35309.6|35435.7|35315.7|35437.8|35317.8|35428.8|35308.8|97
1692307800000|2023-08-17 21:30:00|35435.8|35315.8|35433.5|35313.5|35436.6|35316.6|35431.8|35311.8|170
1692308100000|2023-08-17 21:35:00|35433.3|35313.3|35431.3|35311.3|35444.5|35324.5|35429.9|35309.9|133
1692308400000|2023-08-17 21:40:00|35431.2|35311.2|35439.8|35319.8|35440.9|35320.9|35425|35305|213
1692308700000|2023-08-17 21:45:00|35439.4|35319.4|35438.9|35318.9|35447|35327|35435.7|35315.7|136
1692309000000|2023-08-17 21:50:00|35439.3|35319.3|35439.5|35319.5|35442.7|35322.7|35436.6|35316.6|144
1692309300000|2023-08-17 21:55:00|35440|35320|35443.5|35323.5|35453.6|35333.6|35437.4|35317.4|378
1692309600000|2023-08-17 22:00:00|35442|35322|35423.4|35303.4|35442.7|35322.7|35409.8|35289.8|283
1692309900000|2023-08-17 22:05:00|35423.5|35303.5|35438.2|35318.2|35438.3|35318.3|35421.2|35301.2|251
1692310200000|2023-08-17 22:10:00|35437.5|35317.5|35427.9|35307.9|35441.3|35321.3|35427.7|35307.7|147
1692310500000|2023-08-17 22:15:00|35429.3|35309.3|35431.2|35311.2|35438.2|35318.2|35421.7|35301.7|312
1692310800000|2023-08-17 22:20:00|35431.5|35311.5|35423.6|35303.6|35434.5|35314.5|35419.8|35299.8|412
1692311100000|2023-08-17 22:25:00|35423.5|35303.5|35433.7|35313.7|35433.7|35313.7|35421.3|35301.3|188
1692311400000|2023-08-17 22:30:00|35433.8|35313.8|35424.8|35304.8|35435.1|35315.1|35421.2|35301.2|216
1692311700000|2023-08-17 22:35:00|35424.9|35304.9|35434|35314|35437.3|35317.3|35423.6|35303.6|107
1692312000000|2023-08-17 22:40:00|35433.9|35313.9|35423.9|35303.9|35434.8|35314.8|35423.2|35303.2|156
1692312300000|2023-08-17 22:45:00|35423.4|35303.4|35425.2|35305.2|35434.8|35314.8|35420.9|35300.9|157
1692312600000|2023-08-17 22:50:00|35433.5|35313.5|35433.5|35313.5|35437.1|35317.1|35422.5|35302.5|107
1692312900000|2023-08-17 22:55:00|35433.3|35313.3|35424.1|35304.1|35435|35315|35423.4|35303.4|147
1692313200000|2023-08-17 23:00:00|35424.2|35304.2|35432.2|35312.2|35443.3|35323.3|35423.9|35303.9|202
1692313500000|2023-08-17 23:05:00|35432.3|35312.3|35433.9|35313.9|35437.6|35317.6|35431.7|35311.7|135
1692313800000|2023-08-17 23:10:00|35434|35314|35435.7|35315.7|35438.6|35318.6|35430.5|35310.5|88
1692314100000|2023-08-17 23:15:00|35433.2|35313.2|35425|35305|35433.2|35313.2|35422.6|35302.6|150
1692314400000|2023-08-17 23:20:00|35424.9|35304.9|35431.3|35311.3|35442.1|35322.1|35424.7|35304.7|105
1692314700000|2023-08-17 23:25:00|35431.5|35311.5|35441.1|35321.1|35441.5|35324|35428.4|35308.4|102
1692315000000|2023-08-17 23:30:00|35441|35321|35444.9|35324.9|35445.9|35325.9|35438.6|35318.6|67
1692315300000|2023-08-17 23:35:00|35444.8|35324.8|35435.8|35315.8|35445.7|35325.7|35435.8|35315.8|102
1692315600000|2023-08-17 23:40:00|35436|35316|35434.8|35314.8|35440.4|35320.4|35433.6|35313.6|92
1692315900000|2023-08-17 23:45:00|35439.1|35319.1|35431.3|35355.1|35439.1|35355.1|35417.7|35313|358
1692316200000|2023-08-17 23:50:00|35430.6|35355.4|35436.6|35369.5|35442.8|35370.8|35426.7|35355.1|379
1692316500000|2023-08-17 23:55:00|35436.5|35369.6|35430.4|35363|35439|35372.2|35423.7|35345.8|325
1692316800000|2023-08-18 00:00:00|35432.4|35357|35442.1|35372.7|35444.2|35376.4|35427.5|35351.2|603
1692317100000|2023-08-18 00:05:00|35441.8|35372.5|35438.2|35368.4|35441.9|35373.7|35433.7|35365.7|492
1692317400000|2023-08-18 00:10:00|35438.8|35368.9|35439.7|35373.1|35443.7|35376.3|35437.4|35368.4|524
1692317700000|2023-08-18 00:15:00|35439.9|35372.9|35435.7|35366.5|35439.9|35373.1|35433.3|35365.5|456
1692318000000|2023-08-18 00:20:00|35435.9|35366.4|35430.7|35364.1|35436.4|35369.8|35430.7|35364.1|375
1692318300000|2023-08-18 00:25:00|35430.8|35363.9|35430.2|35363.8|35432.5|35367|35428|35361.6|349
1692318600000|2023-08-18 00:30:00|35430.7|35364.3|35430.6|35365.2|35432.4|35366.9|35429.4|35363.8|405
1692318900000|2023-08-18 00:35:00|35430.9|35365.1|35426.5|35361.7|35431.4|35366.6|35425.7|35360.9|482
1692319200000|2023-08-18 00:40:00|35426.7|35362.9|35406|35340.4|35427.7|35364|35401.5|35334.8|513
1692319500000|2023-08-18 00:45:00|35405.8|35341|35404|35340.3|35421.4|35355.8|35403.5|35339.3|490
1692319800000|2023-08-18 00:50:00|35403.8|35340.4|35382.8|35318|35404.2|35340.4|35380.8|35315.9|591
1692320100000|2023-08-18 00:55:00|35384.4|35317.8|35381.5|35316.7|35392.4|35328.9|35374.8|35309.5|594
1692320400000|2023-08-18 01:00:00|35381.3|35316.5|35376|35317.5|35388.2|35320.3|35369.7|35294.8|614
1692320700000|2023-08-18 01:05:00|35375.7|35317.9|35380.5|35321.7|35381.6|35323.4|35373.4|35315.8|495
1692321000000|2023-08-18 01:10:00|35380.6|35321.8|35385.5|35320.5|35386.4|35327.9|35377.8|35319.7|368
1692321300000|2023-08-18 01:15:00|35385.6|35320.6|35377.3|35318.8|35386.3|35330.1|35370.4|35312.7|552
1692321600000|2023-08-18 01:20:00|35377.4|35318.7|35379.5|35320.5|35384.3|35325.3|35373.9|35316.5|474
1692321900000|2023-08-18 01:25:00|35379.4|35320.6|35379.5|35320.9|35381.7|35323|35376.8|35318.6|417
1692322200000|2023-08-18 01:30:00|35379.4|35321|35378|35319.2|35382.3|35322.5|35366.9|35298.3|571
1692322500000|2023-08-18 01:35:00|35377.9|35317.1|35370.3|35307.1|35384.1|35321.8|35367.4|35303.7|538
1692322800000|2023-08-18 01:40:00|35370.1|35307.2|35365.6|35303.9|35373.2|35312.5|35364.4|35301.5|489
1692323100000|2023-08-18 01:45:00|35364.5|35304|35367.4|35307.6|35373.1|35312.7|35357.7|35295.3|457
1692323400000|2023-08-18 01:50:00|35367.7|35308.1|35359.1|35297|35369.7|35309.2|35357.8|35296.4|354
1692323700000|2023-08-18 01:55:00|35359.2|35297.1|35359.3|35297.8|35361.6|35301.7|35355|35294.1|449
1692324000000|2023-08-18 02:00:00|35359.9|35298.4|35355.5|35293.9|35362.7|35300.7|35355.3|35293.7|401
1692324300000|2023-08-18 02:05:00|35356.2|35294.6|35354.1|35292.5|35359.9|35298.1|35353.1|35291.5|464
1692324600000|2023-08-18 02:10:00|35354.2|35292.1|35353.5|35294|35362.3|35300.5|35353.4|35292.1|371
1692324900000|2023-08-18 02:15:00|35352.9|35293.4|35352.9|35297.8|35358.5|35299.1|35350.8|35291.8|468
1692325200000|2023-08-18 02:20:00|35352.7|35298.1|35355|35299.4|35356.3|35299.6|35348.2|35292.3|389
1692325500000|2023-08-18 02:25:00|35355.5|35299.6|35353.3|35297.8|35356.1|35299.6|35352|35295.1|305
1692325800000|2023-08-18 02:30:00|35353.1|35297.5|35369.9|35311|35370.1|35312.5|35353|35295.7|437
1692326100000|2023-08-18 02:35:00|35369.7|35311.1|35365.6|35306.5|35372.9|35314.5|35365.5|35306.4|357
1692326400000|2023-08-18 02:40:00|35365.4|35306.6|35361.7|35302.9|35366|35307.6|35359.9|35301.1|329
1692326700000|2023-08-18 02:45:00|35361.5|35302.7|35365.9|35307|35369.7|35312|35357.1|35298.8|347
1692327000000|2023-08-18 02:50:00|35366.6|35307.7|35371.1|35312.3|35371.6|35312.8|35364.9|35306.6|414
1692327300000|2023-08-18 02:55:00|35370.8|35312.1|35366.5|35310|35372.6|35315.1|35365.3|35306.8|379
1692327600000|2023-08-18 03:00:00|35366.7|35310.7|35374|35317.8|35375.6|35317.9|35366.7|35310.5|358
1692327900000|2023-08-18 03:05:00|35374.1|35317.9|35380.5|35321.6|35382.2|35323.3|35374|35315.6|315
1692328200000|2023-08-18 03:10:00|35380.4|35321.7|35382.8|35324.1|35386.8|35328.9|35379.7|35321.1|398
1692328500000|2023-08-18 03:15:00|35382.7|35324|35383.3|35324.3|35383.9|35325.6|35379.4|35320.4|422
1692328800000|2023-08-18 03:20:00|35383.5|35324.5|35381.1|35321.8|35385.5|35327.1|35380|35321|424
1692329100000|2023-08-18 03:25:00|35381.2|35321.9|35381.1|35322.4|35398.5|35334.9|35379.4|35320.5|397
1692329400000|2023-08-18 03:30:00|35380.6|35321.9|35375.4|35315.8|35383.1|35323|35372.5|35313.6|406
1692329700000|2023-08-18 03:35:00|35374.6|35315|35377|35318|35378.3|35319|35373.7|35314.3|388
1692330000000|2023-08-18 03:40:00|35377.1|35319.5|35376.9|35317.7|35378.1|35319.6|35371.8|35312.8|294
1692330300000|2023-08-18 03:45:00|35376.7|35318|35384.5|35327.7|35387.2|35328|35375.5|35317.7|412
1692330600000|2023-08-18 03:50:00|35384.4|35327.8|35385.3|35325|35388.2|35328.8|35383.8|35323.6|373
1692330900000|2023-08-18 03:55:00|35385.1|35324.8|35382|35323.5|35386.4|35327.5|35381.7|35321.4|327
1692331200000|2023-08-18 04:00:00|35381.5|35323.3|35379.4|35319.1|35383.4|35324.3|35378.1|35318.4|327
1692331500000|2023-08-18 04:05:00|35379.5|35319.2|35374.8|35318.2|35380|35321.2|35374.8|35316.2|385
1692331800000|2023-08-18 04:10:00|35374.9|35318.1|35380.1|35321|35380.4|35321.1|35374.6|35316.8|398
1692332100000|2023-08-18 04:15:00|35378.8|35320.9|35386|35329.4|35389.6|35330.1|35377.5|35320.7|324
1692332400000|2023-08-18 04:20:00|35385.5|35329.2|35384.6|35325.6|35386.5|35329.4|35383.3|35324.3|309
1692332700000|2023-08-18 04:25:00|35384.5|35325.5|35390.1|35331.9|35391.7|35334|35384.2|35325.5|350
1692333000000|2023-08-18 04:30:00|35390|35331.8|35386.1|35327.6|35390.3|35332.8|35383.9|35326|281
1692333300000|2023-08-18 04:35:00|35386|35327.5|35389.2|35330.3|35392.3|35336.7|35385.4|35326.9|350
1692333600000|2023-08-18 04:40:00|35389.3|35330.4|35392.9|35336|35395.2|35337.4|35387.7|35329.3|269
1692333900000|2023-08-18 04:45:00|35393.1|35333.9|35396|35337.4|35398.4|35341|35393.1|35333.9|335
1692334200000|2023-08-18 04:50:00|35396.2|35337.3|35399.2|35344.5|35406.8|35352.5|35392.7|35334.6|421
1692334500000|2023-08-18 04:55:00|35399.7|35344.6|35413|35356.6|35417.1|35359.3|35396.3|35338.3|907
1692334800000|2023-08-18 05:00:00|35414.7|35357.2|35419.1|35369.1|35419.2|35369.2|35398.8|35347.5|949
1692335100000|2023-08-18 05:05:00|35419.4|35369.4|35414.7|35364.7|35424.4|35374.4|35409.8|35359.8|856
1692335400000|2023-08-18 05:10:00|35414.9|35364.9|35429.2|35379.2|35435.8|35385.8|35406|35356|680
1692335700000|2023-08-18 05:15:00|35429.3|35379.3|35434.5|35384.5|35436|35386|35427.7|35377.7|485
1692336000000|2023-08-18 05:20:00|35434.4|35384.4|35498.5|35437.1|35520.1|35465.8|35421.9|35371.9|584
1692336300000|2023-08-18 05:25:00|35498.2|35436.1|35437.6|35387.6|35498.2|35445.1|35431.1|35371.5|694
1692336600000|2023-08-18 05:30:00|35437.4|35387.4|35435.8|35385.7|35467.2|35417.2|35433|35380.2|717
1692336900000|2023-08-18 05:35:00|35435.5|35385.5|35433.8|35375.2|35450.6|35390|35428.8|35370.5|860
1692337200000|2023-08-18 05:40:00|35440.1|35379.8|35452.4|35402.4|35457.3|35407.3|35435.2|35377.5|854
1692337500000|2023-08-18 05:45:00|35453.1|35403.1|35443.3|35389.9|35457.7|35407.7|35392.3|35330.6|646
1692337800000|2023-08-18 05:50:00|35443.8|35390.1|35405.3|35348|35451.4|35398.1|35403.8|35348|583
1692338100000|2023-08-18 05:55:00|35404.8|35350.9|35420.4|35342.8|35432|35369.1|35400.7|35331.4|822
1692338400000|2023-08-18 06:00:00|35416.3|35346.8|35389.7|35339.7|35430|35352.9|35382.3|35327.1|1027
1692338700000|2023-08-18 06:05:00|35389.4|35339.4|35385|35335|35402.7|35352.7|35374.7|35324.7|759
1692339000000|2023-08-18 06:10:00|35386.8|35336.8|35377.3|35327.3|35396.5|35352|35341.8|35291.8|709
1692339300000|2023-08-18 06:15:00|35377|35327|35391|35341|35391.2|35342.7|35348.2|35312.9|754
1692339600000|2023-08-18 06:20:00|35388.9|35338.9|35386.3|35336.3|35393.2|35347.6|35365.4|35326|613
1692339900000|2023-08-18 06:25:00|35387.2|35337.2|35424.6|35374.6|35424.6|35374.6|35376.8|35335.5|611
1692340200000|2023-08-18 06:30:00|35423.7|35373.7|35412.1|35362.1|35435.8|35395.5|35390.8|35340.8|547
1692340500000|2023-08-18 06:35:00|35412|35362|35403.7|35353.7|35415.4|35365.4|35390.8|35340.8|411
1692340800000|2023-08-18 06:40:00|35404.2|35354.2|35385.5|35365.5|35417.3|35397.3|35381.3|35352.1|577
1692341100000|2023-08-18 06:45:00|35387.1|35367.1|35379.2|35359.2|35388.8|35368.8|35373.4|35353.4|486
1692341400000|2023-08-18 06:50:00|35379.3|35359.3|35406.8|35356.8|35406.9|35373.9|35373.7|35353.2|448
1692341700000|2023-08-18 06:55:00|35407|35357|35414.3|35364.3|35425.5|35375.5|35407|35357|476
1692342000000|2023-08-18 07:00:00|35415.4|35365.4|35429.7|35379.7|35434.5|35384.5|35415.4|35365.4|649
1692342300000|2023-08-18 07:05:00|35429.4|35379.4|35396.3|35376.3|35431.1|35399.8|35388.2|35368.2|691
1692342600000|2023-08-18 07:10:00|35396.5|35376.5|35383.9|35363.9|35398.1|35378.1|35383.2|35363.2|540
1692342900000|2023-08-18 07:15:00|35383.1|35363.1|35349.2|35329.2|35383.3|35363.3|35344.1|35324.1|530
1692343200000|2023-08-18 07:20:00|35349|35329|35358.5|35338.5|35363.7|35343.7|35344.7|35324.7|438
1692343500000|2023-08-18 07:25:00|35358.3|35338.3|35348.2|35328.2|35361.3|35341.3|35342.2|35322.2|496
1692343800000|2023-08-18 07:30:00|35348.1|35328.1|35372.4|35352.4|35372.4|35352.4|35342.7|35322.7|579
1692344100000|2023-08-18 07:35:00|35373.1|35353.1|35383.5|35363.5|35396.8|35372.3|35357.9|35330|698
1692344400000|2023-08-18 07:40:00|35383.6|35363.6|35350.1|35330.1|35388.3|35368.3|35350|35330|649
1692344700000|2023-08-18 07:45:00|35350.2|35330.2|35321.6|35301.6|35351.2|35331.2|35319.7|35299.7|458
1692345000000|2023-08-18 07:50:00|35321.4|35301.4|35310|35290|35324.6|35304.6|35307.2|35287.2|520
1692345300000|2023-08-18 07:55:00|35309.8|35289.8|35306|35286|35310.3|35290.3|35281.3|35261.3|591
1692345600000|2023-08-18 08:00:00|35306.3|35286.3|35288|35268|35308.1|35288.1|35268.6|35248.6|549
1692345900000|2023-08-18 08:05:00|35288.1|35268.1|35305.5|35285.5|35305.8|35285.8|35286.2|35266.2|506
1692346200000|2023-08-18 08:10:00|35305.6|35285.6|35314.4|35294.4|35315.9|35295.9|35290.6|35270.6|397
1692346500000|2023-08-18 08:15:00|35314.5|35294.5|35314.7|35294.7|35316.5|35296.5|35308.5|35288.5|489
1692346800000|2023-08-18 08:20:00|35315.3|35295.3|35309.7|35289.7|35316|35296|35299.5|35279.5|731
1692347100000|2023-08-18 08:25:00|35309.6|35289.6|35314.1|35294.1|35318.6|35298.6|35308.2|35288.2|503
1692347400000|2023-08-18 08:30:00|35314.4|35294.4|35301.8|35281.8|35315.7|35295.7|35300.8|35280.8|512
1692347700000|2023-08-18 08:35:00|35301.9|35281.9|35317.1|35297.1|35318.7|35298.7|35300.5|35280.5|700
1692348000000|2023-08-18 08:40:00|35318.7|35298.7|35325.3|35305.3|35327.8|35307.8|35314.2|35294.2|777
1692348300000|2023-08-18 08:45:00|35325.2|35305.2|35356|35336|35360.8|35340.8|35324.8|35304.8|491
1692348600000|2023-08-18 08:50:00|35356.1|35336.1|35364.2|35344.2|35368.2|35348.2|35354.9|35334.9|503
1692348900000|2023-08-18 08:55:00|35364|35344|35355.3|35295.2|35367.4|35345.7|35347.1|35292.4|551
1692349200000|2023-08-18 09:00:00|35361.4|35305.8|35352|35332|35363.1|35336|35341.1|35305.8|518
1692349500000|2023-08-18 09:05:00|35351|35331|35356.9|35336.9|35360.2|35340.2|35343.3|35323.3|437
1692349800000|2023-08-18 09:10:00|35356.8|35336.8|35365.8|35345.8|35369.4|35349.4|35350.2|35330.2|505
1692350100000|2023-08-18 09:15:00|35365.7|35345.7|35377.9|35357.9|35379|35359|35359.7|35339.7|349
1692350400000|2023-08-18 09:20:00|35378|35358|35385|35365|35393.2|35373.2|35365.8|35345.8|420
1692350700000|2023-08-18 09:25:00|35384.7|35364.7|35386|35366|35389.9|35369.9|35374.3|35354.3|512
1692351000000|2023-08-18 09:30:00|35385.6|35365.6|35366.7|35346.7|35394.4|35374.4|35365.7|35345.7|588
1692351300000|2023-08-18 09:35:00|35365.8|35345.8|35344.4|35324.4|35373.1|35353.1|35340.1|35320.1|452
1692351600000|2023-08-18 09:40:00|35344.6|35324.6|35355.1|35335.1|35355.2|35335.2|35342|35322|405
1692351900000|2023-08-18 09:45:00|35354.9|35334.9|35358.9|35338.9|35371|35351|35354.7|35334.7|364
1692352200000|2023-08-18 09:50:00|35358.8|35338.8|35353.9|35333.9|35359|35339|35352.5|35332.5|337
1692352500000|2023-08-18 09:55:00|35353.7|35333.7|35358.1|35338.1|35364.5|35344.5|35352.7|35332.7|403
1692352800000|2023-08-18 10:00:00|35358.2|35338.2|35346.1|35326.1|35359|35339|35342.5|35322.5|403
1692353100000|2023-08-18 10:05:00|35346|35326|35335.8|35315.8|35346.4|35326.4|35323.2|35303.2|428
1692353400000|2023-08-18 10:10:00|35335.9|35315.9|35331.7|35311.7|35344.9|35324.9|35329.8|35309.8|488
1692353700000|2023-08-18 10:15:00|35331.1|35311.1|35321.2|35301.2|35332.3|35312.3|35319|35299|418
1692354000000|2023-08-18 10:20:00|35321.1|35301.1|35324.3|35304.3|35341.1|35321.1|35320.2|35300.2|477
1692354300000|2023-08-18 10:25:00|35324|35304|35321.5|35301.5|35325.1|35305.1|35319.8|35299.8|307
1692354600000|2023-08-18 10:30:00|35321.8|35301.8|35328.1|35308.1|35328.5|35308.5|35321.8|35301.8|384
1692354900000|2023-08-18 10:35:00|35327.9|35307.9|35342.3|35322.3|35342.4|35322.4|35326.7|35306.7|403
1692355200000|2023-08-18 10:40:00|35342.5|35322.5|35354.8|35334.8|35355.5|35335.5|35338.1|35318.1|439
1692355500000|2023-08-18 10:45:00|35354.5|35334.5|35358.3|35338.3|35367.1|35347.1|35349.3|35329.3|486
1692355800000|2023-08-18 10:50:00|35359.1|35339.1|35358.9|35338.9|35361.2|35341.2|35348.1|35328.1|388
1692356100000|2023-08-18 10:55:00|35358.7|35338.7|35369.4|35349.4|35373.1|35353.1|35349.4|35329.4|423
1692356400000|2023-08-18 11:00:00|35368.8|35348.8|35365|35345|35370.8|35350.8|35363.2|35343.2|452
1692356700000|2023-08-18 11:05:00|35365.1|35345.1|35358.2|35338.2|35368.5|35348.5|35350.1|35330.1|502
1692357000000|2023-08-18 11:10:00|35358.1|35338.1|35363|35343|35366.3|35346.3|35355|35335|407
1692357300000|2023-08-18 11:15:00|35362.8|35342.8|35356|35336|35365.9|35345.9|35336.3|35316.3|509
1692357600000|2023-08-18 11:20:00|35356.3|35336.3|35358.5|35338.5|35366.9|35346.9|35346.1|35326.1|612
1692357900000|2023-08-18 11:25:00|35358.8|35338.8|35357.4|35337.4|35363.5|35343.5|35350.3|35330.3|642
1692358200000|2023-08-18 11:30:00|35357.2|35337.2|35356|35306|35371|35337.4|35343.7|35305.2|550
1692358500000|2023-08-18 11:35:00|35355.6|35305.6|35323.3|35303.3|35355.7|35314.1|35302.4|35282.4|678
1692358800000|2023-08-18 11:40:00|35325.6|35305.6|35311.4|35291.4|35325.6|35305.6|35311|35291|391
1692359100000|2023-08-18 11:45:00|35312.2|35292.2|35312.6|35292.6|35323.2|35293.2|35288.7|35255.8|673
1692359400000|2023-08-18 11:50:00|35312.4|35292.4|35344.1|35294.1|35345.6|35297.5|35308.7|35280.8|639
1692359700000|2023-08-18 11:55:00|35344.2|35294.2|35339.2|35289.2|35347.2|35311.3|35326|35280.2|614
1692360000000|2023-08-18 12:00:00|35338.6|35288.6|35327.3|35277.3|35349.5|35299.5|35326.4|35276.4|757
1692360300000|2023-08-18 12:05:00|35327.2|35277.2|35309.2|35289.2|35332|35296.6|35306.6|35271|662
1692360600000|2023-08-18 12:10:00|35309.1|35289.1|35321.1|35301.1|35323.3|35303.3|35308.8|35288.8|498
1692360900000|2023-08-18 12:15:00|35321.2|35301.2|35331.5|35311.5|35331.9|35311.9|35309.6|35289.6|479
1692361200000|2023-08-18 12:20:00|35333.3|35313.3|35348.8|35328.8|35353.1|35333.1|35329.8|35309.8|670
1692361500000|2023-08-18 12:25:00|35349.2|35329.2|35346|35326|35361.8|35341.8|35341.7|35321.7|589
1692361800000|2023-08-18 12:30:00|35345.7|35325.7|35363.1|35343.1|35365.1|35345.1|35345.7|35325.7|647
1692362100000|2023-08-18 12:35:00|35363.2|35343.2|35375.2|35355.2|35388.7|35368.7|35358.1|35338.1|679
1692362400000|2023-08-18 12:40:00|35375.1|35355.1|35369|35349|35394.2|35374.2|35368|35348|602
1692362700000|2023-08-18 12:45:00|35365.7|35345.7|35383.1|35363.1|35414.2|35381.3|35360.8|35340.8|815
1692363000000|2023-08-18 12:50:00|35382.5|35362.5|35378|35358|35383.1|35363.1|35360.9|35340.9|769
1692363300000|2023-08-18 12:55:00|35380.5|35360.5|35368.5|35348.5|35381.7|35361.7|35358.9|35338.9|706
1692363600000|2023-08-18 13:00:00|35364.1|35344.1|35355.1|35335.1|35368|35348|35352.4|35332.4|679
1692363900000|2023-08-18 13:05:00|35354.3|35334.3|35323.1|35303.1|35365.1|35345.1|35323.1|35303.1|708
1692364200000|2023-08-18 13:10:00|35323.7|35303.7|35331.6|35311.6|35335.1|35315.1|35319.1|35299.1|634
1692364500000|2023-08-18 13:15:00|35331.7|35311.7|35334.8|35314.8|35352.7|35332.7|35328.1|35308.1|677
1692364800000|2023-08-18 13:20:00|35335.1|35315.1|35351.3|35331.3|35361.1|35341.1|35334.5|35314.5|559
1692365100000|2023-08-18 13:25:00|35352.5|35332.5|35338.4|35318.4|35356.8|35336.8|35336.2|35316.2|626
1692365400000|2023-08-18 13:30:00|35338.8|35318.8|35327.5|35307.5|35347.9|35327.9|35323|35303|723
1692365700000|2023-08-18 13:35:00|35328|35308|35330.4|35310.4|35357.5|35337.5|35327.9|35307.9|755
1692366000000|2023-08-18 13:40:00|35330.5|35310.5|35327.3|35307.3|35354.7|35334.7|35325.2|35305.2|700
1692366300000|2023-08-18 13:45:00|35327.2|35307.2|35305.6|35285.6|35338.2|35318.2|35302.9|35282.9|715
1692366600000|2023-08-18 13:50:00|35305.5|35285.5|35289|35269|35305.5|35285.5|35270.5|35250.5|804
1692366900000|2023-08-18 13:55:00|35289.1|35269.1|35295.9|35275.9|35300.9|35280.9|35286.7|35266.7|686
1692367200000|2023-08-18 14:00:00|35296.5|35276.5|35301.8|35281.8|35306.7|35286.7|35285.5|35265.5|655
1692367500000|2023-08-18 14:05:00|35301.7|35281.7|35261|35241|35305.3|35285.3|35259.9|35239.9|671
1692367800000|2023-08-18 14:10:00|35261.9|35241.9|35253.1|35233.1|35268|35248|35251.8|35231.8|620
1692368100000|2023-08-18 14:15:00|35253|35233|35250.3|35230.3|35266.8|35246.8|35247.2|35227.2|543
1692368400000|2023-08-18 14:20:00|35250.4|35230.4|35193.3|35173.3|35250.4|35230.4|35192.6|35172.6|672
1692368700000|2023-08-18 14:25:00|35193.4|35173.4|35202.1|35182.1|35205.7|35185.7|35180.2|35160.2|623
1692369000000|2023-08-18 14:30:00|35201.9|35181.9|35199.6|35179.6|35215.9|35195.9|35196.5|35176.5|630
1692369300000|2023-08-18 14:35:00|35199.2|35179.2|35212.3|35192.3|35217.3|35197.3|35192.7|35172.7|494
1692369600000|2023-08-18 14:40:00|35212.4|35192.4|35222.9|35202.9|35224.8|35204.8|35211.3|35191.3|521
1692369900000|2023-08-18 14:45:00|35222.6|35202.6|35202.2|35182.2|35230.2|35210.2|35186.3|35166.3|622
1692370200000|2023-08-18 14:50:00|35202.3|35182.3|35210.1|35190.1|35219.7|35199.7|35192.5|35172.5|609
1692370500000|2023-08-18 14:55:00|35209.7|35189.7|35168.7|35148.7|35211.7|35191.7|35157.8|35137.8|741
1692370800000|2023-08-18 15:00:00|35168.8|35148.8|35171.6|35151.6|35177.1|35157.1|35155.1|35135.1|738
1692371100000|2023-08-18 15:05:00|35171.9|35151.9|35180.8|35160.8|35199.8|35179.8|35171.9|35151.9|636
1692371400000|2023-08-18 15:10:00|35181|35161|35150.1|35130.1|35181.7|35161.7|35114.3|35091.5|626
1692371700000|2023-08-18 15:15:00|35149.7|35129.7|35135.1|35115.1|35149.7|35129.7|35124.4|35104.4|579
1692372000000|2023-08-18 15:20:00|35135.6|35115.6|35146.3|35126.3|35152|35132|35132.3|35112.3|577
1692372300000|2023-08-18 15:25:00|35146.4|35126.4|35153.7|35133.7|35156.3|35136.3|35143.6|35123.6|571
1692372600000|2023-08-18 15:30:00|35153.9|35133.9|35148.4|35128.4|35169.7|35133.9|35146.3|35113.1|503
1692372900000|2023-08-18 15:35:00|35148.3|35128.3|35153.8|35133.8|35153.9|35133.9|35143.9|35123.9|381
1692373200000|2023-08-18 15:40:00|35153.9|35133.9|35153.3|35133.3|35168.5|35148.5|35150.2|35130.2|581
1692373500000|2023-08-18 15:45:00|35153.1|35133.1|35147|35127|35160.3|35140.3|35146|35126|511
1692373800000|2023-08-18 15:50:00|35147.3|35127.3|35150|35100|35152.1|35127.3|35126.1|35081.3|556
1692374100000|2023-08-18 15:55:00|35149.7|35099.7|35159.4|35109.4|35159.8|35109.8|35144.1|35094.1|590
1692374400000|2023-08-18 16:00:00|35158.9|35108.9|35160.9|35110.9|35163.1|35113.1|35154.9|35104.9|649
1692374700000|2023-08-18 16:05:00|35162.2|35112.2|35165.6|35115.6|35170.7|35120.7|35159|35109|759
1692375000000|2023-08-18 16:10:00|35165.7|35115.7|35166.4|35116.4|35168.8|35118.8|35162.5|35112.5|594
1692375300000|2023-08-18 16:15:00|35166.1|35116.1|35162.9|35112.9|35169.5|35119.5|35161.4|35111.4|512
1692375600000|2023-08-18 16:20:00|35162.7|35112.7|35153.7|35103.7|35162.7|35112.7|35153.4|35103.4|552
1692375900000|2023-08-18 16:25:00|35153.6|35103.6|35158.4|35108.4|35159|35109|35151.4|35101.4|510
1692376200000|2023-08-18 16:30:00|35158.1|35108.1|35161.3|35111.3|35161.4|35111.4|35151.7|35101.7|457
1692376500000|2023-08-18 16:35:00|35161.5|35111.5|35156|35106|35167.8|35117.8|35155.9|35105.9|554
1692376800000|2023-08-18 16:40:00|35155.8|35105.8|35163.5|35113.5|35163.5|35113.5|35153.9|35103.9|462
1692377100000|2023-08-18 16:45:00|35163.3|35113.3|35158.1|35108.1|35177.3|35127.3|35157.8|35107.8|558
1692377400000|2023-08-18 16:50:00|35158|35108|35167.5|35117.5|35167.7|35117.7|35158|35108|516
1692377700000|2023-08-18 16:55:00|35167.6|35117.6|35145.4|35095.4|35169.2|35119.2|35144.1|35094.1|561
1692378000000|2023-08-18 17:00:00|35145.1|35095.1|35139.2|35089.2|35147.5|35097.5|35122.7|35072.7|790
1692378300000|2023-08-18 17:05:00|35139.4|35089.4|35144|35094|35149.5|35099.5|35127.6|35077.6|853
1692378600000|2023-08-18 17:10:00|35144.3|35094.3|35154.9|35104.9|35158.5|35108.5|35136.3|35086.3|822
1692378900000|2023-08-18 17:15:00|35155.1|35105.1|35167.9|35117.9|35170.3|35120.3|35145.6|35095.6|636
1692379200000|2023-08-18 17:20:00|35167.5|35117.5|35184.6|35134.6|35185.5|35135.5|35164.3|35114.3|625
1692379500000|2023-08-18 17:25:00|35184.3|35134.3|35175|35125|35194|35144|35159.3|35109.3|875
1692379800000|2023-08-18 17:30:00|35176.8|35126.8|35172.4|35122.4|35183.8|35133.8|35167.6|35117.6|553
1692380100000|2023-08-18 17:35:00|35172.3|35122.3|35176.5|35126.5|35180.4|35130.4|35167.5|35117.5|697
1692380400000|2023-08-18 17:40:00|35176.8|35126.8|35159.2|35109.2|35179.3|35129.3|35158.2|35108.2|586
1692380700000|2023-08-18 17:45:00|35159.6|35109.6|35162.3|35112.3|35164.7|35114.7|35154.9|35104.9|628
1692381000000|2023-08-18 17:50:00|35162.7|35112.7|35148.2|35098.2|35162.7|35112.7|35145.2|35095.2|585
1692381300000|2023-08-18 17:55:00|35148.3|35098.3|35149.9|35099.9|35158.6|35108.6|35144.5|35094.5|600
1692381600000|2023-08-18 18:00:00|35150.9|35100.9|35153.1|35103.1|35156.1|35106.1|35140.6|35090.6|501
1692381900000|2023-08-18 18:05:00|35153|35103|35156.9|35106.9|35157.7|35107.7|35152.7|35102.7|270
1692382200000|2023-08-18 18:10:00|35157|35107|35162.1|35112.1|35165.8|35115.8|35157|35107|255
1692382500000|2023-08-18 18:15:00|35162|35112|35161.1|35111.1|35163.2|35113.2|35158.5|35108.5|201
1692382800000|2023-08-18 18:20:00|35160.7|35110.7|35159.5|35109.5|35164.2|35114.2|35151|35101|338
1692383100000|2023-08-18 18:25:00|35159.4|35109.4|35156.4|35106.4|35160.7|35110.7|35154.1|35104.1|306
1692383400000|2023-08-18 18:30:00|35156.7|35106.7|35144.9|35094.9|35156.7|35106.7|35142.6|35092.6|421
1692383700000|2023-08-18 18:35:00|35145.2|35095.2|35143.1|35093.1|35154|35104|35138.4|35088.4|280
1692384000000|2023-08-18 18:40:00|35143|35093|35144.3|35094.3|35145.1|35095.1|35138.9|35088.9|436
1692384300000|2023-08-18 18:45:00|35144.6|35094.6|35147.3|35097.3|35153.5|35103.5|35143.4|35093.4|394
1692384600000|2023-08-18 18:50:00|35147.1|35097.1|35145|35095|35150.4|35100.4|35144.6|35094.6|468
1692384900000|2023-08-18 18:55:00|35145.5|35095.5|35171.8|35121.8|35172.4|35122.4|35144.1|35094.1|518
1692385200000|2023-08-18 19:00:00|35172.3|35122.3|35175.4|35125.4|35177.6|35127.6|35166|35116|510
1692385500000|2023-08-18 19:05:00|35176|35126|35215.6|35165.6|35218.6|35167.8|35174.9|35124.9|479
1692385800000|2023-08-18 19:10:00|35215.9|35165.9|35204|35147.3|35221.2|35171.2|35194.3|35141.1|766
1692386100000|2023-08-18 19:15:00|35204.1|35147.5|35200.9|35147.7|35207.6|35153.7|35200.4|35143.6|857
1692386400000|2023-08-18 19:20:00|35202.1|35148.7|35197.6|35144.1|35205.9|35155|35192.4|35136.6|1144
1692386700000|2023-08-18 19:25:00|35198.2|35144.7|35184.4|35134.4|35202.1|35149.6|35182.8|35132|1056
1692387000000|2023-08-18 19:30:00|35185.3|35133.5|35187.2|35128.7|35189.1|35133.5|35166.9|35109|848
1692387300000|2023-08-18 19:35:00|35187.3|35128.9|35193.6|35137.4|35196.4|35140.2|35184|35126|883
1692387600000|2023-08-18 19:40:00|35192.5|35136.4|35190.9|35135.8|35196.8|35138.9|35185.4|35125.9|974
1692387900000|2023-08-18 19:45:00|35191.3|35135.3|35185.5|35122.1|35193.1|35136.5|35170.8|35110.4|1091
1692388200000|2023-08-18 19:50:00|35185.9|35122.3|35181.3|35120.7|35188.4|35128.5|35174|35107.4|1112
1692388500000|2023-08-18 19:55:00|35183.7|35120.4|35193.9|35122.5|35198.8|35135.2|35180.8|35116.2|1159
1692388800000|2023-08-18 20:00:00|35193.8|35121.9|35181.8|35122|35197.4|35129|35180.2|35105.7|998
1692389100000|2023-08-18 20:05:00|35182.1|35121.7|35188.3|35129.8|35189.1|35131.2|35179.5|35120.8|579
1692389400000|2023-08-18 20:10:00|35188.8|35130.4|35183.8|35133.8|35191.4|35135.6|35181|35127.8|477
1692389700000|2023-08-18 20:15:00|35183.7|35133.7|35186.8|35136.8|35189.3|35139.3|35183.1|35133.1|314
1692390000000|2023-08-18 20:20:00|35186.7|35136.7|35190.2|35140.2|35193.1|35143.1|35186.7|35136.7|409
1692390300000|2023-08-18 20:25:00|35190.8|35140.8|35189.2|35139.2|35208|35142.5|35187.6|35121|424
1692390600000|2023-08-18 20:30:00|35189.9|35139.9|35217.9|35122|35218.9|35140.7|35189.7|35115|290
1692390900000|2023-08-18 20:35:00|35217.8|35122.1|35216.6|35119.9|35218.5|35126.7|35211.8|35117.9|231
1692391200000|2023-08-18 20:40:00|35216.7|35120.1|35224.9|35113|35232.1|35122.2|35210.3|35111.9|257
1692391500000|2023-08-18 20:45:00|35224.7|35113.4|35218.6|35098.6|35232.4|35117.5|35214|35098.5|409
1692391800000|2023-08-18 20:50:00|35218.2|35098.2|35221.2|35101.2|35222.8|35102.8|35207.8|35087.8|385
1692392100000|2023-08-18 20:55:00|35221.3|35101.3|35214.5|35094.5|35229.9|35109.9|35201.7|35081.7|412
1692561600000|2023-08-20 20:00:00|35239.4|35099.4|35239.4|35099.4|35239.4|35099.4|35239.4|35099.4|1
1692565200000|2023-08-20 21:00:00|35143.2|34998.2|35189.1|35069.1|35196.7|35069.1|35143.2|34998.2|52
1692565500000|2023-08-20 21:05:00|35188.3|35068.3|35197.6|35077.6|35211.5|35091.5|35187.4|35067.4|20
1692565800000|2023-08-20 21:10:00|35198.3|35078.3|35205.3|35085.3|35212.1|35092.1|35198.3|35078.3|18
1692568800000|2023-08-20 22:00:00|35332.7|35212.7|35260.7|35140.7|35332.7|35212.7|35258.3|35138.3|21
1692569100000|2023-08-20 22:05:00|35287|35167|35282.6|35162.6|35333|35213|35273.1|35153.1|124
1692569400000|2023-08-20 22:10:00|35282.7|35162.7|35279.4|35159.4|35302.8|35182.8|35275.4|35155.4|87
1692569700000|2023-08-20 22:15:00|35280.6|35160.6|35268.8|35148.8|35282|35162|35263|35143|71
1692570000000|2023-08-20 22:20:00|35295.9|35175.9|35309.3|35189.3|35309.3|35189.3|35294.4|35174.4|8
1692570300000|2023-08-20 22:25:00|35285.9|35165.9|35269.1|35149.1|35287.1|35167.1|35269.1|35149.1|44
1692571200000|2023-08-20 22:40:00|35207.5|35087.5|35219.4|35099.4|35266.2|35146.2|35188.4|35068.4|124
1692571500000|2023-08-20 22:45:00|35219.7|35099.7|35223.8|35103.8|35236.9|35116.9|35213|35093|113
1692571800000|2023-08-20 22:50:00|35236.6|35116.6|35236.2|35116.2|35238.6|35118.6|35223.8|35103.8|91
1692572100000|2023-08-20 22:55:00|35236.8|35116.8|35236.6|35116.6|35249.7|35129.7|35226.1|35106.1|82
1692572400000|2023-08-20 23:00:00|35236|35116|35237.7|35117.7|35242.1|35122.1|35234.6|35114.6|292
1692572700000|2023-08-20 23:05:00|35237.6|35117.6|35241.5|35121.5|35243.8|35123.8|35237.3|35117.3|183
1692573000000|2023-08-20 23:10:00|35241.3|35121.3|35239.1|35119.1|35242.6|35122.6|35237.4|35117.4|92
1692573300000|2023-08-20 23:15:00|35239.3|35119.3|35241.8|35121.8|35252.3|35132.3|35238.5|35118.5|173
1692573600000|2023-08-20 23:20:00|35242|35122|35247.8|35127.8|35252|35132|35231.4|35111.4|126
1692573900000|2023-08-20 23:25:00|35247.7|35127.7|35251.7|35131.7|35252.6|35132.6|35238.7|35118.7|138
1692574200000|2023-08-20 23:30:00|35240.9|35120.9|35248.9|35128.9|35251.9|35131.9|35227.7|35107.7|297
1692574500000|2023-08-20 23:35:00|35249|35129|35243.2|35123.2|35250|35130|35242.9|35122.9|142
1692574800000|2023-08-20 23:40:00|35242.8|35122.8|35247.9|35127.9|35255.8|35135.8|35241.8|35121.8|432
1692575100000|2023-08-20 23:45:00|35248.2|35128.2|35233.2|35113.2|35257.3|35137.3|35218.2|35110.8|414
1692575400000|2023-08-20 23:50:00|35233.3|35113.3|35238.8|35118.8|35247.8|35127.8|35229.9|35109.9|104
1692575700000|2023-08-20 23:55:00|35236.9|35116.9|35234.4|35114.4|35238.7|35118.7|35232|35112|213
1692576000000|2023-08-21 00:00:00|35231.6|35111.6|35176.9|35110.6|35235.2|35132.6|35176.1|35102.4|378
1692576300000|2023-08-21 00:05:00|35176.8|35110.3|35166|35099.1|35178.6|35110.3|35162.8|35096.3|284
1692576600000|2023-08-21 00:10:00|35165.8|35099.2|35165.2|35097.9|35166.3|35101.4|35159.2|35092.1|245
1692576900000|2023-08-21 00:15:00|35166|35098.8|35166.5|35099.2|35172.6|35108.6|35165.1|35098.1|282
1692577200000|2023-08-21 00:20:00|35166.7|35099.5|35163.1|35094.3|35172.1|35099.6|35162.8|35090.8|204
1692577500000|2023-08-21 00:25:00|35163.4|35094.7|35153.1|35085.8|35166.4|35094.7|35150.9|35084.2|238
1692577800000|2023-08-21 00:30:00|35152.9|35086|35158.1|35090.7|35159.7|35093.8|35151.5|35084.6|246
1692578100000|2023-08-21 00:35:00|35157.3|35093.8|35159.4|35088|35159.4|35093.8|35151.3|35084|221
1692578400000|2023-08-21 00:40:00|35160.1|35088.7|35165.4|35094|35168.1|35095.6|35159.2|35088|229
1692578700000|2023-08-21 00:45:00|35162.6|35095.2|35162.4|35097.1|35163.1|35098.1|35154.7|35090|260
1692579000000|2023-08-21 00:50:00|35162.5|35097|35154.1|35090.7|35162.8|35099.8|35154.1|35090.4|226
1692579300000|2023-08-21 00:55:00|35154.7|35093.9|35158.3|35092.2|35160.2|35098.2|35153.9|35089.8|310
1692579600000|2023-08-21 01:00:00|35158.4|35091.1|35168.9|35103.2|35172.7|35109.5|35158.4|35090.8|370
1692579900000|2023-08-21 01:05:00|35168.7|35103.1|35177|35112.5|35180.4|35115.2|35166.8|35102.3|333
1692580200000|2023-08-21 01:10:00|35177.1|35112.8|35178.4|35104.7|35178.4|35115.5|35171.4|35104.1|319
1692580500000|2023-08-21 01:15:00|35177.9|35104.6|35181.7|35112.3|35194.6|35130|35168.8|35098.8|605
1692580800000|2023-08-21 01:20:00|35181.8|35110.9|35178.7|35111.2|35182.3|35114.3|35169.3|35102.3|390
1692581100000|2023-08-21 01:25:00|35178.4|35111.3|35180.6|35115.5|35181.3|35118.1|35173|35110.1|400
1692581400000|2023-08-21 01:30:00|35179.9|35115.4|35183.5|35118.7|35185.1|35121.2|35172.7|35109.3|377
1692581700000|2023-08-21 01:35:00|35183.6|35118.8|35188.4|35124.7|35190.4|35128.6|35180.3|35118.8|408
1692582000000|2023-08-21 01:40:00|35187.8|35124.4|35207.4|35140.9|35207.9|35142.4|35181.7|35120.5|346
1692582300000|2023-08-21 01:45:00|35207.3|35140.8|35208.1|35143.4|35210|35143.4|35200.9|35135.6|426
1692582600000|2023-08-21 01:50:00|35208.2|35143.5|35207.7|35142.4|35209.9|35143.8|35205.1|35137.8|414
1692582900000|2023-08-21 01:55:00|35206.7|35141.5|35211.5|35147.1|35213.3|35147.3|35204.5|35136.2|415
1692583200000|2023-08-21 02:00:00|35211.6|35147.2|35217.6|35151.7|35222.2|35155.8|35211.6|35146.1|363
1692583500000|2023-08-21 02:05:00|35217.7|35149.1|35210.6|35142.8|35218.3|35151.3|35210|35142.2|336
1692583800000|2023-08-21 02:10:00|35210.8|35146.2|35204.8|35136|35212.1|35146.9|35202.9|35134.1|410
1692584100000|2023-08-21 02:15:00|35204.9|35136.1|35201.1|35134.4|35206.9|35140.7|35200.4|35133.1|340
1692584400000|2023-08-21 02:20:00|35201.4|35134.6|35183.5|35116.7|35204|35138.1|35182.9|35116|271
1692584700000|2023-08-21 02:25:00|35183.4|35116.6|35180.2|35113.6|35184.9|35120.5|35177.9|35110.6|308
1692585000000|2023-08-21 02:30:00|35180|35113.5|35181.7|35116.3|35182.2|35120.1|35178.4|35112|263
1692585300000|2023-08-21 02:35:00|35181.8|35116.1|35173.7|35109.2|35181.8|35119.5|35172.7|35107.7|278
1692585600000|2023-08-21 02:40:00|35173.9|35109.1|35177.5|35113.8|35179.4|35116.1|35168.6|35103.1|292
1692585900000|2023-08-21 02:45:00|35177.4|35113.7|35179.9|35112.9|35183.2|35119.1|35176.7|35110.3|280
1692586200000|2023-08-21 02:50:00|35179.8|35112.7|35173.1|35110.2|35181|35116.9|35170.7|35109|298
1692586500000|2023-08-21 02:55:00|35172.9|35110.1|35174.1|35111|35175.7|35116.5|35172.2|35110|304
1692586800000|2023-08-21 03:00:00|35172.5|35113.3|35171.5|35117.5|35174.4|35119.2|35167.7|35110.9|292
1692587100000|2023-08-21 03:05:00|35171.3|35117.4|35168.5|35109.6|35173.7|35117.4|35167.8|35109.2|244
1692587400000|2023-08-21 03:10:00|35168.3|35109.7|35171.9|35116.9|35171.9|35117.1|35167|35108.9|209
1692587700000|2023-08-21 03:15:00|35171.7|35117.1|35172.5|35117.7|35176.5|35120.9|35171.7|35112.9|214
1692588000000|2023-08-21 03:20:00|35174.1|35117.8|35169.6|35111.6|35179.1|35123.8|35168.9|35111.3|253
1692588300000|2023-08-21 03:25:00|35169.3|35111.5|35168.5|35115.3|35172.6|35118|35168.5|35110.6|204
1692588600000|2023-08-21 03:30:00|35168.6|35115.2|35169.5|35110.4|35172.9|35117.9|35168.1|35108.1|144
1692588900000|2023-08-21 03:35:00|35168.5|35110.3|35166.7|35107.3|35172.7|35116.7|35165|35106.3|223
1692589200000|2023-08-21 03:40:00|35167.1|35107.5|35165.9|35111.4|35168.6|35112.1|35165.9|35106.2|167
1692589500000|2023-08-21 03:45:00|35167.1|35111.5|35169.6|35110.5|35169.6|35114.9|35166.1|35108|129
1692589800000|2023-08-21 03:50:00|35168.5|35110.4|35171.4|35116.8|35172.8|35117.1|35168.5|35110.4|190
1692590100000|2023-08-21 03:55:00|35171.5|35116.9|35172.1|35113.3|35172.6|35116.9|35169.6|35111.9|224
1692590400000|2023-08-21 04:00:00|35172|35113.2|35176.5|35116.3|35179.4|35122.9|35172|35113.2|263
1692590700000|2023-08-21 04:05:00|35177|35116.6|35173.5|35119.1|35177.2|35120.1|35172.7|35113.7|216
1692591000000|2023-08-21 04:10:00|35173.6|35118.9|35171|35112.6|35175.2|35120|35169.8|35111.2|177
1692591300000|2023-08-21 04:15:00|35171.2|35112.5|35164.1|35110|35171.2|35115.2|35164.1|35106.2|167
1692591600000|2023-08-21 04:20:00|35164.2|35110.3|35164.8|35109.8|35167.4|35111|35164|35105.3|127
1692591900000|2023-08-21 04:25:00|35166.2|35105.2|35164.1|35103.9|35166.2|35108.7|35162.3|35103.6|159
1692592200000|2023-08-21 04:30:00|35164.6|35104|35167.6|35110|35169.7|35115|35162.9|35103.9|227
1692592500000|2023-08-21 04:35:00|35166.7|35109.9|35166.5|35109|35169.4|35114.4|35165|35108.4|278
1692592800000|2023-08-21 04:40:00|35166.8|35109.2|35167.8|35114.6|35171.4|35116.2|35164.9|35108.4|280
1692593100000|2023-08-21 04:45:00|35167.1|35114.5|35171.5|35112.7|35172.4|35117.4|35167.1|35110.5|282
1692593400000|2023-08-21 04:50:00|35171.2|35113|35171.2|35113.2|35172|35116.7|35168.9|35112.3|311
1692593700000|2023-08-21 04:55:00|35171.4|35113.1|35167.7|35109|35171.4|35116.7|35165.8|35108.6|314
1692594000000|2023-08-21 05:00:00|35167.6|35111|35155.5|35105.5|35167.6|35116|35154.8|35104.8|443
1692594300000|2023-08-21 05:05:00|35155.3|35105.3|35136.8|35086.8|35156|35106|35132.8|35082.8|547
1692594600000|2023-08-21 05:10:00|35138.5|35088.5|35146.2|35096.2|35149|35099|35136.8|35086.8|543
1692594900000|2023-08-21 05:15:00|35146.1|35096.1|35143.1|35093.1|35147|35097|35139.6|35089.6|438
1692595200000|2023-08-21 05:20:00|35142.8|35092.8|35146.6|35096.6|35147.2|35097.2|35137.4|35087.4|513
1692595500000|2023-08-21 05:25:00|35146.5|35096.5|35145.9|35095.9|35150.4|35100.4|35145.2|35095.2|608
1692595800000|2023-08-21 05:30:00|35146|35096|35142.6|35092.6|35148.4|35098.4|35141.1|35091.1|530
1692596100000|2023-08-21 05:35:00|35142.8|35092.8|35142.2|35092.2|35152.8|35102.8|35141.3|35091.3|491
1692596400000|2023-08-21 05:40:00|35141.7|35091.7|35146.2|35096.2|35152.6|35102.6|35140|35090|587
1692596700000|2023-08-21 05:45:00|35146.5|35096.5|35149.9|35099.9|35154.4|35104.4|35143.8|35093.8|438
1692597000000|2023-08-21 05:50:00|35149.8|35099.8|35148.4|35097.7|35158.5|35108.3|35147.8|35097|502
1692597300000|2023-08-21 05:55:00|35148.8|35098.1|35153.5|35091.3|35158.3|35101.5|35141|35086.1|579
1692597600000|2023-08-21 06:00:00|35147.4|35096.4|35159|35109|35159.5|35109.5|35143.6|35093.6|440
1692597900000|2023-08-21 06:05:00|35158.4|35108.4|35153.1|35133.1|35160.1|35133.1|35139.9|35108|416
1692598200000|2023-08-21 06:10:00|35151.1|35131.1|35157.5|35137.5|35166.4|35146.4|35150.3|35130.3|480
1692598500000|2023-08-21 06:15:00|35158.6|35138.6|35137.9|35117.9|35158.6|35138.6|35136.2|35116.2|407
1692598800000|2023-08-21 06:20:00|35138.2|35118.2|35174.7|35124.7|35178.4|35141.6|35126.3|35093|414
1692599100000|2023-08-21 06:25:00|35174.9|35124.9|35180.2|35130.2|35183.5|35133.5|35120.7|35079.3|643
1692599400000|2023-08-21 06:30:00|35179.5|35129.5|35198.2|35178.2|35208.7|35188.7|35161.6|35127.1|458
1692599700000|2023-08-21 06:35:00|35198.3|35178.3|35199.5|35179.5|35203.7|35183.7|35186|35166|589
1692600000000|2023-08-21 06:40:00|35199.6|35179.6|35195.7|35175.7|35204.1|35184.1|35184.5|35164.5|620
1692600300000|2023-08-21 06:45:00|35195.5|35175.5|35193.2|35173.2|35198|35178|35183.1|35163.1|557
1692600600000|2023-08-21 06:50:00|35191.4|35171.4|35189.7|35169.7|35199|35179|35189.2|35169.2|532
1692600900000|2023-08-21 06:55:00|35190.6|35170.6|35174.9|35154.9|35217.8|35197.8|35172.6|35152.6|684
1692601200000|2023-08-21 07:00:00|35176.4|35156.4|35153.3|35133.3|35188.7|35168.7|35141.7|35121.7|735
1692601500000|2023-08-21 07:05:00|35153.2|35133.2|35148.3|35128.3|35153.2|35133.2|35135.3|35115.3|744
1692601800000|2023-08-21 07:10:00|35149.2|35129.2|35094.6|35074.6|35149.3|35129.3|35077.5|35057.5|709
1692602100000|2023-08-21 07:15:00|35097.2|35077.2|35088.6|35068.6|35103.2|35083.2|35076.7|35056.7|722
1692602400000|2023-08-21 07:20:00|35088.7|35068.7|35102.3|35082.3|35109.2|35089.2|35082.7|35062.7|593
1692602700000|2023-08-21 07:25:00|35102.6|35082.6|35095|35075|35109.6|35089.6|35091.7|35071.7|663
1692603000000|2023-08-21 07:30:00|35094.7|35074.7|35103.8|35083.8|35108.8|35088.8|35088|35068|585
1692603300000|2023-08-21 07:35:00|35104.1|35084.1|35111.3|35091.3|35115.9|35095.9|35088|35068|512
1692603600000|2023-08-21 07:40:00|35111.5|35091.5|35101.2|35081.2|35112.1|35092.1|35101.2|35081.2|496
1692603900000|2023-08-21 07:45:00|35101.3|35081.3|35115.1|35095.1|35119.3|35099.3|35100.6|35080.6|585
1692604200000|2023-08-21 07:50:00|35117|35097|35126.4|35106.4|35127.7|35107.7|35114.4|35094.4|547
1692604500000|2023-08-21 07:55:00|35124.9|35104.9|35110|35090|35124.9|35104.9|35109.9|35089.9|637
1692604800000|2023-08-21 08:00:00|35109.7|35089.7|35126.9|35106.9|35133.3|35113.3|35109.7|35089.7|639
1692605100000|2023-08-21 08:05:00|35127.7|35107.7|35130.7|35110.7|35134|35114|35119.3|35099.3|597
1692605400000|2023-08-21 08:10:00|35130.3|35110.3|35167.5|35147.5|35178.7|35158.7|35124.3|35104.3|600
1692605700000|2023-08-21 08:15:00|35167.1|35147.1|35154.1|35134.1|35171|35151|35147.4|35127.4|635
1692606000000|2023-08-21 08:20:00|35154.3|35134.3|35142.4|35122.4|35161|35141|35139.4|35119.4|657
1692606300000|2023-08-21 08:25:00|35142.5|35122.5|35135.2|35115.2|35152|35132|35130.3|35110.3|684
1692606600000|2023-08-21 08:30:00|35134.8|35114.8|35127.6|35107.6|35156.7|35124.4|35109.5|35089.5|590
1692606900000|2023-08-21 08:35:00|35127.1|35107.1|35140.7|35120.7|35142.3|35122.3|35124|35104|694
1692607200000|2023-08-21 08:40:00|35141.2|35121.2|35161.5|35141.5|35165.7|35145.7|35139.7|35119.7|726
1692607500000|2023-08-21 08:45:00|35161.6|35141.6|35158.3|35138.3|35164.6|35144.6|35149.6|35129.6|662
1692607800000|2023-08-21 08:50:00|35157.2|35137.2|35169.6|35149.6|35170.1|35150.1|35153.3|35133.3|756
1692608100000|2023-08-21 08:55:00|35171.1|35151.1|35172.9|35152.9|35202.7|35182.7|35165|35145|594
1692608400000|2023-08-21 09:00:00|35171.4|35151.4|35141.5|35121.5|35171.4|35151.4|35133.5|35113.5|700
1692608700000|2023-08-21 09:05:00|35141.1|35121.1|35152.5|35132.5|35153.3|35133.3|35134.6|35114.6|513
1692609000000|2023-08-21 09:10:00|35152.6|35132.6|35142.6|35122.6|35152.6|35132.6|35142|35122|383
1692609300000|2023-08-21 09:15:00|35142.4|35122.4|35122.2|35102.2|35144.4|35124.4|35119.4|35099.4|481
1692609600000|2023-08-21 09:20:00|35122|35102|35107.9|35087.9|35122|35102|35104.9|35084.9|553
1692609900000|2023-08-21 09:25:00|35107.7|35087.7|35123.5|35103.5|35123.7|35103.7|35107.2|35087.2|496
1692610200000|2023-08-21 09:30:00|35123.4|35103.4|35124.3|35104.3|35142|35122|35119.7|35099.7|474
1692610500000|2023-08-21 09:35:00|35124.4|35104.4|35125.1|35105.1|35133.4|35113.4|35119.8|35099.8|486
1692610800000|2023-08-21 09:40:00|35126.5|35106.5|35106.4|35086.4|35127.7|35107.7|35104.2|35084.2|480
1692611100000|2023-08-21 09:45:00|35106.5|35086.5|35080.8|35060.8|35107.4|35087.4|35079.9|35059.9|512
1692611400000|2023-08-21 09:50:00|35080.4|35060.4|35080.1|35060.1|35080.8|35060.8|35074|35054|436
1692611700000|2023-08-21 09:55:00|35079.4|35059.4|35102|35082|35119.1|35099.1|35076.5|35056.5|607
1692612000000|2023-08-21 10:00:00|35102.1|35082.1|35101.4|35081.4|35109.6|35089.6|35096.4|35076.4|774
1692612300000|2023-08-21 10:05:00|35103.5|35083.5|35080|35060|35103.8|35083.8|35078.2|35058.2|600
1692612600000|2023-08-21 10:10:00|35079.8|35059.8|35083.5|35063.5|35090.7|35070.7|35073|35053|626
1692612900000|2023-08-21 10:15:00|35083.3|35063.3|35085.6|35065.6|35089.9|35069.9|35078.1|35058.1|507
1692613200000|2023-08-21 10:20:00|35084.8|35064.8|35094.7|35074.7|35101.3|35081.3|35082.2|35062.2|504
1692613500000|2023-08-21 10:25:00|35094.6|35074.6|35101.6|35081.6|35103.5|35083.5|35091|35071|468
1692613800000|2023-08-21 10:30:00|35101.8|35081.8|35105.2|35085.2|35105.4|35085.4|35095.5|35075.5|351
1692614100000|2023-08-21 10:35:00|35105.3|35085.3|35121.5|35101.5|35122.2|35102.2|35105.1|35085.1|426
1692614400000|2023-08-21 10:40:00|35121.1|35101.1|35100.7|35080.7|35122.1|35102.1|35099.9|35079.9|394
1692614700000|2023-08-21 10:45:00|35100.6|35080.6|35088|35068|35100.8|35080.8|35087.8|35067.8|382
1692615000000|2023-08-21 10:50:00|35088.1|35068.1|35073.3|35053.3|35095.5|35075.5|35071.8|35051.8|325
1692615300000|2023-08-21 10:55:00|35073.4|35053.4|35063.1|35043.1|35075|35055|35057.4|35037.4|575
1692615600000|2023-08-21 11:00:00|35063|35043|35058.4|35038.4|35070|35050|35057.5|35037.5|491
1692615900000|2023-08-21 11:05:00|35058.3|35038.3|35027.2|35007.2|35058.5|35038.5|35024.5|35004.5|564
1692616200000|2023-08-21 11:10:00|35026|35006|35018.4|34998.4|35029.1|35009.1|35015|34995|405
1692616500000|2023-08-21 11:15:00|35018.5|34998.5|35014.9|34994.9|35024.4|35004.4|35013.3|34993.3|407
1692616800000|2023-08-21 11:20:00|35015|34995|35011.9|34991.9|35015.8|34995.8|35003|34983|403
1692617100000|2023-08-21 11:25:00|35010.7|34990.7|35002.4|34982.4|35011.5|34991.5|35001.5|34981.5|432
1692617400000|2023-08-21 11:30:00|35002.5|34982.5|34983.1|34963.1|35005.4|34985.4|34975.7|34955.7|464
1692617700000|2023-08-21 11:35:00|34982.9|34962.9|34993.6|34973.6|34994.1|34974.1|34972.5|34952.5|569
1692618000000|2023-08-21 11:40:00|34993.5|34973.5|34977|34957|34993.7|34973.7|34975.7|34955.7|508
1692618300000|2023-08-21 11:45:00|34976|34956|34957.7|34937.7|34978|34958|34954.9|34934.9|470
1692618600000|2023-08-21 11:50:00|34957.6|34937.6|34996.5|34976.5|34996.8|34976.8|34953.1|34933.1|531
1692618900000|2023-08-21 11:55:00|34998.1|34978.1|34992.7|34972.7|35015.2|34995.2|34990.3|34970.3|744
1692619200000|2023-08-21 12:00:00|34993.1|34973.1|34998.6|34978.6|35000.7|34980.7|34977.5|34957.5|614
1692619500000|2023-08-21 12:05:00|34998.7|34978.7|35006.7|34986.7|35008.6|34988.6|34995.8|34975.8|493
1692619800000|2023-08-21 12:10:00|35007|34987|35017.4|34997.4|35033.3|35013.3|35001.7|34981.7|585
1692620100000|2023-08-21 12:15:00|35017.1|34997.1|35029.8|35009.8|35031|35011|35003|34983|587
1692620400000|2023-08-21 12:20:00|35031.2|35011.2|35055.9|35035.9|35058.3|35038.3|35016.3|34996.3|501
1692620700000|2023-08-21 12:25:00|35056|35036|35065.1|35045.1|35065.8|35045.8|35050.6|35030.6|544
1692621000000|2023-08-21 12:30:00|35065.9|35045.9|35107.9|35087.9|35113.3|35093.3|35065.3|35045.3|692
1692621300000|2023-08-21 12:35:00|35108.1|35088.1|35076.5|35056.5|35108.8|35088.8|35076.4|35056.4|637
1692621600000|2023-08-21 12:40:00|35076.4|35056.4|35085.6|35065.6|35093.5|35073.5|35071|35051|656
1692621900000|2023-08-21 12:45:00|35086|35066|35111.1|35091.1|35139.4|35119.4|35085.7|35065.7|770
1692622200000|2023-08-21 12:50:00|35111.2|35091.2|35103.6|35083.6|35125|35105|35090.5|35070.5|725
1692622500000|2023-08-21 12:55:00|35103.5|35083.5|35103.3|35083.3|35111.4|35091.4|35099.4|35079.4|726
1692622800000|2023-08-21 13:00:00|35101.3|35081.3|35107.9|35087.9|35115.3|35095.3|35089.8|35069.8|620
1692623100000|2023-08-21 13:05:00|35108.4|35088.4|35150.8|35130.8|35153.3|35133.3|35102.5|35082.5|798
1692623400000|2023-08-21 13:10:00|35151.4|35131.4|35157.1|35137.1|35163.1|35143.1|35132.8|35112.8|910
1692623700000|2023-08-21 13:15:00|35157.2|35137.2|35179.5|35159.5|35192.8|35172.8|35149.7|35129.7|756
1692624000000|2023-08-21 13:20:00|35178.8|35158.8|35167.2|35147.2|35186.6|35166.6|35163|35143|560
1692624300000|2023-08-21 13:25:00|35167.8|35147.8|35185.6|35165.6|35197.8|35177.8|35166.8|35146.8|573
1692624600000|2023-08-21 13:30:00|35185.5|35165.5|35182.4|35162.4|35189.6|35169.6|35180.8|35160.8|690
1692624900000|2023-08-21 13:35:00|35182.6|35162.6|35214.1|35194.1|35214.2|35194.2|35181.3|35161.3|738
1692625200000|2023-08-21 13:40:00|35214.2|35194.2|35215.8|35195.8|35260.2|35240.2|35209.3|35189.3|697
1692625500000|2023-08-21 13:45:00|35215.7|35195.7|35235.7|35215.7|35240.6|35220.6|35214.4|35194.4|607
1692625800000|2023-08-21 13:50:00|35235.8|35215.8|35269.6|35249.6|35277.4|35257.4|35234|35214|619
1692626100000|2023-08-21 13:55:00|35269.9|35249.9|35244.5|35224.5|35269.9|35249.9|35240.9|35220.9|702
1692626400000|2023-08-21 14:00:00|35243.2|35223.2|35251.9|35231.9|35269.7|35249.7|35229.8|35209.8|666
1692626700000|2023-08-21 14:05:00|35252.1|35232.1|35264.9|35244.9|35266.2|35246.2|35237.2|35217.2|728
1692627000000|2023-08-21 14:10:00|35265|35245|35276|35256|35287.1|35267.1|35261.7|35241.7|603
1692627300000|2023-08-21 14:15:00|35276.7|35256.7|35284|35264|35295.7|35275.7|35269.3|35249.3|659
1692627600000|2023-08-21 14:20:00|35284.1|35264.1|35284.2|35264.2|35292.2|35272.2|35274.1|35254.1|717
1692627900000|2023-08-21 14:25:00|35285.5|35265.5|35285.7|35265.7|35302.1|35282.1|35282|35262|588
1692628200000|2023-08-21 14:30:00|35285.4|35265.4|35300.2|35280.2|35303.5|35283.5|35284.4|35264.4|565
1692628500000|2023-08-21 14:35:00|35300.3|35280.3|35313.1|35293.1|35331.1|35311.1|35300.3|35280.3|843
1692628800000|2023-08-21 14:40:00|35313.2|35293.2|35303.1|35283.1|35313.9|35293.9|35295.3|35275.3|695
1692629100000|2023-08-21 14:45:00|35302.4|35282.4|35284|35264|35311.4|35291.4|35284|35264|703
1692629400000|2023-08-21 14:50:00|35282.4|35262.4|35248.3|35228.3|35286.3|35266.3|35242.7|35222.7|562
1692629700000|2023-08-21 14:55:00|35248.4|35228.4|35243.2|35223.2|35252.5|35232.5|35234.6|35214.6|727
1692630000000|2023-08-21 15:00:00|35243|35223|35231.2|35211.2|35247.7|35227.7|35231.2|35211.2|575
1692630300000|2023-08-21 15:05:00|35231.5|35211.5|35218.4|35198.4|35232.7|35212.7|35206.1|35186.1|654
1692630600000|2023-08-21 15:10:00|35218.6|35198.6|35238.3|35218.3|35240.8|35220.8|35218.6|35198.6|453
1692630900000|2023-08-21 15:15:00|35238.4|35218.4|35224.8|35204.8|35247.5|35227.5|35222.4|35202.4|519
1692631200000|2023-08-21 15:20:00|35224.7|35204.7|35226.6|35206.6|35228.8|35208.8|35216.9|35196.9|521
1692631500000|2023-08-21 15:25:00|35226.7|35206.7|35226|35206|35233.6|35213.6|35221|35201|440
1692631800000|2023-08-21 15:30:00|35226.2|35206.2|35277.4|35227.4|35285.5|35250.8|35221.1|35201.1|541
1692632100000|2023-08-21 15:35:00|35277.5|35227.5|35294.5|35244.5|35326.1|35284.1|35272.9|35222.9|740
1692632400000|2023-08-21 15:40:00|35294.6|35244.6|35281.1|35261.1|35296.7|35263.1|35277.8|35233.9|560
1692632700000|2023-08-21 15:45:00|35280.7|35260.7|35298.1|35248.1|35298.1|35265|35275|35241.4|667
1692633000000|2023-08-21 15:50:00|35298.3|35248.3|35281.4|35261.4|35301.6|35264|35275|35243.7|660
1692633300000|2023-08-21 15:55:00|35280.8|35260.8|35286.9|35236.9|35300.2|35264|35261.3|35236.3|514
1692633600000|2023-08-21 16:00:00|35286.3|35236.3|35271.9|35221.9|35296.5|35252.3|35268.8|35218.8|609
1692633900000|2023-08-21 16:05:00|35272.1|35222.1|35258.6|35208.6|35276.4|35226.4|35251.2|35201.2|686
1692634200000|2023-08-21 16:10:00|35257.5|35207.5|35246.5|35196.5|35261.7|35211.7|35246.2|35196.2|510
1692634500000|2023-08-21 16:15:00|35246.3|35196.3|35224.8|35204.8|35248.7|35208.7|35223.1|35190.7|509
1692634800000|2023-08-21 16:20:00|35225|35205|35214.2|35194.2|35232.4|35206.5|35207.8|35175.6|418
1692635100000|2023-08-21 16:25:00|35214.3|35194.3|35206.7|35186.7|35215.6|35195.6|35204.8|35184.8|371
1692635400000|2023-08-21 16:30:00|35206.6|35186.6|35211.5|35191.5|35217.1|35197.1|35203.4|35183.4|405
1692635700000|2023-08-21 16:35:00|35212.1|35192.1|35234.5|35214.5|35234.7|35214.7|35209.2|35189.2|510
1692636000000|2023-08-21 16:40:00|35233.8|35213.8|35195.9|35175.9|35233.8|35213.8|35192.8|35154.2|424
1692636300000|2023-08-21 16:45:00|35195.5|35175.5|35195.3|35175.3|35198.7|35178.7|35191|35171|364
1692636600000|2023-08-21 16:50:00|35194.9|35174.9|35203.4|35183.4|35214.6|35184.9|35194.3|35162.1|335
1692636900000|2023-08-21 16:55:00|35203.6|35183.6|35215.5|35165.5|35216.4|35186.6|35195.8|35162.7|421
1692637200000|2023-08-21 17:00:00|35215.1|35165.1|35225.8|35175.8|35228.5|35178.5|35214.3|35164.3|497
1692637500000|2023-08-21 17:05:00|35226|35176|35228.5|35178.5|35229.1|35179.1|35222.2|35172.2|394
1692637800000|2023-08-21 17:10:00|35227.8|35177.8|35231.9|35181.9|35233.1|35183.1|35226.4|35176.4|499
1692638100000|2023-08-21 17:15:00|35232|35182|35230|35180|35233.2|35183.2|35226.4|35176.4|514
1692638400000|2023-08-21 17:20:00|35229.4|35179.4|35221.4|35171.4|35229.9|35189.4|35204.9|35169.7|637
1692638700000|2023-08-21 17:25:00|35220.8|35170.8|35215.8|35165.8|35221.5|35171.5|35213.4|35163.4|498
1692639000000|2023-08-21 17:30:00|35214.9|35164.9|35222|35172|35222|35172|35212.3|35162.3|619
1692639300000|2023-08-21 17:35:00|35220.9|35170.9|35220.3|35170.3|35223.5|35173.5|35214.4|35164.4|473
1692639600000|2023-08-21 17:40:00|35220|35170|35214.5|35164.5|35220.6|35170.6|35211.6|35161.6|483
1692639900000|2023-08-21 17:45:00|35214.4|35164.4|35215.6|35165.6|35217.7|35167.7|35211.5|35161.5|684
1692640200000|2023-08-21 17:50:00|35215.4|35165.4|35221.7|35171.7|35223.4|35173.4|35212.5|35162.5|576
1692640500000|2023-08-21 17:55:00|35221.8|35171.8|35216.7|35166.7|35227|35177|35214.9|35164.9|443
1692640800000|2023-08-21 18:00:00|35216.6|35166.6|35216.7|35166.7|35219.8|35169.8|35211.8|35161.8|551
1692641100000|2023-08-21 18:05:00|35216|35166|35212.8|35162.8|35219.3|35169.3|35210.6|35160.6|471
1692641400000|2023-08-21 18:10:00|35212.9|35162.9|35210.3|35160.3|35215.6|35165.6|35209|35159|449
1692641700000|2023-08-21 18:15:00|35210.4|35160.4|35212.4|35162.4|35214.4|35164.4|35207.8|35157.8|402
1692642000000|2023-08-21 18:20:00|35213.7|35163.7|35207|35157|35213.9|35163.9|35198.1|35148.1|527
1692642300000|2023-08-21 18:25:00|35207.7|35157.7|35221|35171|35223.7|35173.7|35206.1|35156.1|265
1692642600000|2023-08-21 18:30:00|35220.6|35170.6|35224.5|35174.5|35226.3|35176.3|35218.1|35168.1|313
1692642900000|2023-08-21 18:35:00|35224.6|35174.6|35218.7|35168.7|35224.6|35174.6|35218.2|35168.2|401
1692643200000|2023-08-21 18:40:00|35219.2|35169.2|35224.6|35174.6|35224.6|35174.6|35212.6|35162.6|413
1692643500000|2023-08-21 18:45:00|35224.8|35174.8|35215.7|35165.7|35225.2|35175.2|35210.7|35160.7|477
1692643800000|2023-08-21 18:50:00|35215.4|35165.4|35217.3|35167.3|35218.2|35168.2|35211.6|35161.6|494
1692644100000|2023-08-21 18:55:00|35217.5|35167.5|35195.7|35145.7|35221.3|35171.3|35194.2|35144.2|524
1692644400000|2023-08-21 19:00:00|35195.6|35145.6|35180.4|35130.4|35195.6|35145.6|35174.8|35124.8|319
1692644700000|2023-08-21 19:05:00|35180.5|35130.5|35185.8|35135.8|35185.8|35135.8|35176.1|35126.1|231
1692645000000|2023-08-21 19:10:00|35185.9|35135.9|35184.3|35134.3|35186.6|35136.6|35172.1|35122.1|276
1692645300000|2023-08-21 19:15:00|35183.9|35133.9|35166.2|35116.2|35184.3|35134.3|35162.7|35112.7|209
1692645600000|2023-08-21 19:20:00|35166.1|35116.1|35162.9|35112.9|35169.7|35119.7|35149.6|35099.6|435
1692645900000|2023-08-21 19:25:00|35162.7|35112.7|35169.1|35119.1|35170.2|35120.2|35161.9|35111.9|315
1692646200000|2023-08-21 19:30:00|35168.2|35118.2|35151.9|35101.9|35171.7|35121.7|35150.8|35100.8|540
1692646500000|2023-08-21 19:35:00|35151.8|35101.8|35152.2|35102.2|35159.5|35109.5|35148.3|35098.3|477
1692646800000|2023-08-21 19:40:00|35152.3|35102.3|35159.4|35109.4|35162.5|35112.5|35150.9|35100.9|490
1692647100000|2023-08-21 19:45:00|35159.6|35109.6|35184.9|35123.4|35191.4|35129.7|35143.5|35093.5|825
1692647400000|2023-08-21 19:50:00|35184.8|35123.3|35191.5|35141.5|35194.5|35142.5|35175.9|35118.7|661
1692647700000|2023-08-21 19:55:00|35191.6|35141.6|35160.5|35107.4|35193.1|35143.1|35155.7|35105.7|612
1692648000000|2023-08-21 20:00:00|35160.7|35108|35157.4|35107.4|35182.2|35124|35142.9|35091|929
1692648300000|2023-08-21 20:05:00|35157.6|35107.6|35164.3|35114.3|35165.5|35114.3|35146.8|35096.8|462
1692648600000|2023-08-21 20:10:00|35164.2|35114.2|35163.8|35113.8|35165.2|35115.2|35162.1|35112.1|197
1692648900000|2023-08-21 20:15:00|35163.9|35113.9|35170.5|35120.5|35172.4|35122.4|35163.1|35113.1|242
1692649200000|2023-08-21 20:20:00|35170.2|35120.2|35161.1|35111.1|35172.7|35122.7|35160.8|35110.8|210
1692649500000|2023-08-21 20:25:00|35161|35111|35161.2|35111.2|35162.6|35112.6|35157.2|35107.2|194
1692649800000|2023-08-21 20:30:00|35160.2|35110.2|35159.1|35109.1|35162.6|35112.6|35157.9|35107.9|153
1692650100000|2023-08-21 20:35:00|35159.3|35109.3|35161.6|35111.6|35163.2|35113.2|35158.4|35108.4|130
1692650400000|2023-08-21 20:40:00|35161.4|35111.4|35165.7|35107.7|35166.4|35113.1|35158|35107.4|187
1692650700000|2023-08-21 20:45:00|35165.9|35107.9|35166.9|35106.9|35167.9|35111.8|35161.3|35103.3|163
1692651000000|2023-08-21 20:50:00|35167.7|35102.1|35172|35109.5|35174.3|35113.9|35157.9|35100|325
1692651300000|2023-08-21 20:55:00|35172.1|35108.9|35187.6|35079|35189.1|35111.8|35166.1|35079|194
1692651600000|2023-08-21 21:00:00|35202.5|35082.5|35233.5|35113.5|35235.2|35115.2|35200|35080|58
1692651900000|2023-08-21 21:05:00|35233.4|35113.4|35260.1|35140.1|35260.3|35140.3|35233.4|35113.4|58
1692652200000|2023-08-21 21:10:00|35258.7|35138.7|35256.9|35136.9|35267.2|35147.2|35254.9|35134.9|90
1692652500000|2023-08-21 21:15:00|35257.2|35137.2|35255.9|35135.9|35257.4|35137.4|35245.9|35125.9|112
1692652800000|2023-08-21 21:20:00|35255.7|35135.7|35257.6|35137.6|35257.6|35137.6|35252.7|35132.7|136
1692653100000|2023-08-21 21:25:00|35257.7|35137.7|35258.1|35138.1|35258.2|35138.2|35255.5|35135.5|94
1692653400000|2023-08-21 21:30:00|35259.1|35139.1|35262.3|35142.3|35265.4|35145.4|35256.6|35136.6|247
1692653700000|2023-08-21 21:35:00|35264.4|35144.4|35264.5|35144.5|35265.3|35145.3|35261.9|35141.9|130
1692654000000|2023-08-21 21:40:00|35263.1|35143.1|35272.9|35152.9|35275.7|35155.7|35263.1|35143.1|222
1692654300000|2023-08-21 21:45:00|35272|35152|35266.6|35146.6|35278|35158|35265.2|35145.2|232
1692654600000|2023-08-21 21:50:00|35266.5|35146.5|35257.4|35137.4|35271.7|35151.7|35254.6|35134.6|286
1692654900000|2023-08-21 21:55:00|35257.2|35137.2|35252.8|35132.8|35259.4|35139.4|35249.9|35129.9|213
1692655200000|2023-08-21 22:00:00|35252.3|35132.3|35244.4|35124.4|35260.5|35140.5|35243.3|35123.3|195
1692655500000|2023-08-21 22:05:00|35244.3|35124.3|35247.1|35127.1|35259.1|35139.1|35241.8|35121.8|98
1692655800000|2023-08-21 22:10:00|35247|35127|35255.6|35135.6|35258.9|35138.9|35241.9|35121.9|233
1692656100000|2023-08-21 22:15:00|35255.5|35135.5|35238.4|35118.4|35256.2|35136.2|35237.8|35117.8|432
1692656400000|2023-08-21 22:20:00|35239.4|35119.4|35247.8|35127.8|35248.6|35128.6|35237.4|35117.4|291
1692656700000|2023-08-21 22:25:00|35247.7|35127.7|35240.1|35120.1|35248|35128|35236.5|35116.5|143
1692657000000|2023-08-21 22:30:00|35239.9|35119.9|35240.4|35120.4|35244.8|35124.8|35238.1|35118.1|151
1692657300000|2023-08-21 22:35:00|35239.9|35119.9|35245.9|35125.9|35249.3|35129.3|35239.9|35119.9|155
1692657600000|2023-08-21 22:40:00|35245|35125|35246|35126.7|35247.9|35127.9|35241.8|35121.8|100
1692657900000|2023-08-21 22:45:00|35243.5|35123.5|35250.6|35130.6|35251.6|35136.3|35235|35123.4|222
1692658200000|2023-08-21 22:50:00|35249.5|35129.5|35246.2|35126.2|35256.1|35136.1|35243.1|35123.1|174
1692658500000|2023-08-21 22:55:00|35246.3|35126.3|35245.8|35125.8|35249.5|35129.5|35241.8|35121.8|187
1692658800000|2023-08-21 23:00:00|35245.7|35125.7|35250.1|35130.1|35250.2|35130.2|35241|35121|187
1692659100000|2023-08-21 23:05:00|35250.2|35130.2|35245.1|35125.1|35253.4|35133.4|35239.2|35119.2|211
1692659400000|2023-08-21 23:10:00|35247.3|35127.3|35240.3|35120.3|35250.1|35130.1|35239.8|35119.8|241
1692659700000|2023-08-21 23:15:00|35239.7|35119.7|35247.7|35127.7|35249|35129|35238.8|35118.8|198
1692660000000|2023-08-21 23:20:00|35247.9|35127.9|35237|35117|35248|35128|35234.4|35114.4|196
1692660300000|2023-08-21 23:25:00|35237.1|35117.1|35243|35123|35248.2|35128.2|35234.9|35114.9|134
1692660600000|2023-08-21 23:30:00|35243.8|35123.8|35237|35117|35246.3|35126.3|35235.1|35115.1|194
1692660900000|2023-08-21 23:35:00|35236.9|35116.9|35248.6|35128.6|35250.1|35130.1|35230.7|35110.7|160
1692661200000|2023-08-21 23:40:00|35248.5|35128.5|35214.9|35119.6|35248.8|35128.8|35214.1|35104.6|320
1692661500000|2023-08-21 23:45:00|35215.6|35114.3|35153.9|35083.2|35215.6|35122.5|35149.4|35080.3|324
1692661800000|2023-08-21 23:50:00|35153.2|35083.3|35156.4|35087.5|35173.5|35099.8|35148.6|35081.6|257
1692662100000|2023-08-21 23:55:00|35157.2|35087.6|35159.9|35099.1|35161.9|35105.2|35153.3|35087.6|239
1692662400000|2023-08-22 00:00:00|35161.6|35100.8|35184.9|35122.9|35191.9|35123.3|35161.6|35093.4|472
1692662700000|2023-08-22 00:05:00|35185|35123.3|35181.3|35116.2|35198.3|35128.3|35178.6|35114.5|484
1692663000000|2023-08-22 00:10:00|35181.2|35116.1|35181.5|35121.4|35183.2|35121.6|35178|35115.4|405
1692663300000|2023-08-22 00:15:00|35181.4|35121.1|35181.2|35121.6|35183.5|35123.6|35178.4|35118.9|482
1692663600000|2023-08-22 00:20:00|35181.6|35121.4|35176.1|35118.5|35182.1|35124.6|35175.5|35117.3|373
1692663900000|2023-08-22 00:25:00|35175.9|35118.3|35179.1|35121|35179.4|35121.8|35173.3|35115.4|377
1692664200000|2023-08-22 00:30:00|35179|35120.5|35172.4|35113.3|35182.8|35123.9|35170.1|35110.8|413
1692664500000|2023-08-22 00:35:00|35172.6|35113.1|35169.9|35112.1|35174|35115.9|35168.5|35110.6|318
1692664800000|2023-08-22 00:40:00|35169.4|35111.7|35184|35123.4|35190.9|35125.5|35167.9|35109.7|581
1692665100000|2023-08-22 00:45:00|35184.2|35123.6|35172.6|35119.3|35185.9|35125.2|35171.8|35115.2|487
1692665400000|2023-08-22 00:50:00|35172.7|35119.2|35173|35115.6|35174|35119.3|35170.4|35112.9|414
1692665700000|2023-08-22 00:55:00|35173.2|35115.7|35161.8|35103.2|35174.6|35117.9|35160.1|35103.1|399
1692666000000|2023-08-22 01:00:00|35161.7|35102.8|35135.5|35080.8|35166.3|35105.4|35129.9|35078|534
1692666300000|2023-08-22 01:05:00|35135.4|35080.7|35156.4|35097.9|35159.9|35101|35131.3|35077.8|544
1692666600000|2023-08-22 01:10:00|35156.2|35097.8|35163.1|35099.7|35163.1|35102.8|35152.5|35095.5|296
1692666900000|2023-08-22 01:15:00|35163.3|35100.3|35160.5|35097.8|35163.8|35105.2|35153.6|35094.5|417
1692667200000|2023-08-22 01:20:00|35160.2|35098|35145.4|35085.8|35161.8|35103.3|35142.5|35083.4|449
1692667500000|2023-08-22 01:25:00|35145.3|35085.7|35133.9|35074|35145.4|35087.7|35131.5|35073.6|466
1692667800000|2023-08-22 01:30:00|35134.1|35073.6|35113.7|35058.1|35134.1|35073.6|35107.1|35052|516
1692668100000|2023-08-22 01:35:00|35113.4|35057.7|35115.5|35061.5|35119.6|35066.8|35110.1|35057.7|436
1692668400000|2023-08-22 01:40:00|35115.7|35061.7|35118.1|35068.1|35121.5|35069|35112.3|35060.2|424
1692668700000|2023-08-22 01:45:00|35118.2|35068.2|35118.1|35068.1|35123|35071.1|35115.4|35064.2|462
1692669000000|2023-08-22 01:50:00|35118.2|35068.2|35124.1|35073.4|35131.9|35081.9|35118.2|35068.2|376
1692669300000|2023-08-22 01:55:00|35124.5|35073.3|35118.4|35068.4|35125.7|35075.3|35114|35062.3|464
1692669600000|2023-08-22 02:00:00|35118.3|35068.2|35110.3|35060.3|35119|35069|35108.9|35058.7|336
1692669900000|2023-08-22 02:05:00|35110.1|35060.1|35110.7|35060.5|35112.9|35062.9|35108|35057|384
1692670200000|2023-08-22 02:10:00|35110.6|35060.6|35108.5|35058.5|35111.8|35060.6|35104.2|35053.1|398
1692670500000|2023-08-22 02:15:00|35108.2|35058.4|35101.8|35051.8|35109|35059|35101|35050.6|318
1692670800000|2023-08-22 02:20:00|35101.9|35051.9|35098.2|35047.9|35103.6|35053.6|35097.5|35047.5|292
1692671100000|2023-08-22 02:25:00|35098.1|35047.8|35098.6|35048.6|35099.6|35049.6|35095.7|35044.7|328
1692671400000|2023-08-22 02:30:00|35098.5|35048.5|35099.2|35049.2|35101.5|35050.5|35096.4|35045.6|403
1692671700000|2023-08-22 02:35:00|35099.1|35049.1|35107|35057|35108.9|35057.9|35099.1|35047.6|396
1692672000000|2023-08-22 02:40:00|35107.1|35057.1|35110.5|35060.5|35112.1|35061.8|35105.5|35054.5|454
1692672300000|2023-08-22 02:45:00|35110.4|35060.4|35110.1|35060.1|35111.3|35061.3|35109|35059|397
1692672600000|2023-08-22 02:50:00|35110.2|35060|35108|35057.6|35111.5|35061.2|35106.3|35056.3|367
1692672900000|2023-08-22 02:55:00|35108.1|35057.8|35111.4|35061.3|35112.7|35062.7|35107.1|35056.1|455
1692673200000|2023-08-22 03:00:00|35111.9|35061.6|35113.4|35063.3|35120.6|35070.6|35111.4|35060.8|363
1692673500000|2023-08-22 03:05:00|35113.5|35063.4|35100.3|35049.6|35113.6|35063.4|35099.7|35049.2|358
1692673800000|2023-08-22 03:10:00|35100.2|35049.5|35094.9|35041.9|35114.9|35058.2|35092.8|35041.9|377
1692674100000|2023-08-22 03:15:00|35093.9|35040.7|35082|35032|35094.4|35041|35081.6|35031.4|502
1692674400000|2023-08-22 03:20:00|35082.1|35032.1|35082.8|35032.8|35083.8|35033.8|35079.4|35029.4|249
1692674700000|2023-08-22 03:25:00|35082.9|35032.9|35082.9|35032.9|35086.6|35036.6|35081.2|35031.2|266
1692675000000|2023-08-22 03:30:00|35082.7|35032.7|35080.7|35030.7|35084.5|35034.5|35077.5|35027.5|290
1692675300000|2023-08-22 03:35:00|35080.6|35030.6|35078.6|35028.6|35081.3|35031.3|35077.1|35027.1|230
1692675600000|2023-08-22 03:40:00|35078.5|35028.5|35079.3|35029.3|35080.2|35030.2|35077.4|35027.4|209
1692675900000|2023-08-22 03:45:00|35079.4|35029.4|35083.3|35033.3|35083.4|35033.4|35077.6|35027.6|269
1692676200000|2023-08-22 03:50:00|35083|35033|35085.3|35035.3|35086|35036|35080.8|35030.8|223
1692676500000|2023-08-22 03:55:00|35085.4|35035.4|35080.1|35030.1|35085.4|35035.4|35079.9|35029.9|262
1692676800000|2023-08-22 04:00:00|35080.2|35030.2|35079.1|35029.1|35081.3|35031.3|35077.9|35027.9|237
1692677100000|2023-08-22 04:05:00|35079.2|35029.2|35078.2|35028.2|35079.6|35029.6|35076.6|35026.6|229
1692677400000|2023-08-22 04:10:00|35078.3|35028.3|35076.4|35026.4|35079.8|35029.8|35076.1|35026.1|269
1692677700000|2023-08-22 04:15:00|35076.5|35026.5|35076.5|35026.5|35077.6|35027.6|35073.9|35023.9|170
1692678000000|2023-08-22 04:20:00|35076.4|35026.4|35074.5|35024.5|35076.9|35026.9|35073.7|35023.7|216
1692678300000|2023-08-22 04:25:00|35074.4|35024.4|35082.3|35032.3|35084.4|35034.4|35074.4|35024.4|232
1692678600000|2023-08-22 04:30:00|35082.2|35032.2|35084.7|35034.7|35089.7|35039.7|35082.2|35032.2|227
1692678900000|2023-08-22 04:35:00|35084.8|35034.8|35091.8|35041.8|35093.8|35043.8|35084.1|35034.1|247
1692679200000|2023-08-22 04:40:00|35091.6|35041.6|35094.2|35044.2|35095.1|35045.1|35084.1|35034.1|245
1692679500000|2023-08-22 04:45:00|35094.3|35044.3|35098.2|35048.2|35100.1|35050.1|35093.4|35043.4|287
1692679800000|2023-08-22 04:50:00|35098.1|35048.1|35098.9|35048.9|35099.5|35049.5|35094.2|35044.2|267
1692680100000|2023-08-22 04:55:00|35099.3|35049.3|35110.2|35057.3|35113.8|35058.1|35099.3|35047.8|499
1692680400000|2023-08-22 05:00:00|35110.3|35058.6|35104.5|35054.5|35114|35064|35104.4|35054.4|339
1692680700000|2023-08-22 05:05:00|35104|35054|35140.4|35090.4|35141.5|35091.5|35096.7|35046.7|492
1692681000000|2023-08-22 05:10:00|35139|35089|35132.1|35082.1|35147.1|35096.1|35129|35079|893
1692681300000|2023-08-22 05:15:00|35133.2|35083|35131.7|35081.7|35137.1|35087.1|35125.3|35075.3|671
1692681600000|2023-08-22 05:20:00|35131.8|35081.8|35121.9|35071.9|35132.7|35082.7|35116.1|35066.1|802
1692681900000|2023-08-22 05:25:00|35122|35072|35121.2|35070.6|35126.9|35076.9|35111|35061|713
1692682200000|2023-08-22 05:30:00|35121.3|35070.7|35152.5|35102.5|35155.2|35103.7|35112|35062|916
1692682500000|2023-08-22 05:35:00|35152.6|35102.6|35147.6|35097.6|35155|35105|35142.9|35092.9|687
1692682800000|2023-08-22 05:40:00|35147.3|35097.3|35143.1|35093.1|35152.9|35102.4|35127.4|35077.4|743
1692683100000|2023-08-22 05:45:00|35143|35093|35151.7|35101.7|35157.3|35107.3|35142|35092|383
1692683400000|2023-08-22 05:50:00|35151.5|35101.5|35157.2|35107.2|35157.5|35107.5|35144.4|35094.4|427
1692683700000|2023-08-22 05:55:00|35156.5|35106.5|35168.1|35118.1|35178.4|35128.4|35155.6|35105.6|675
1692684000000|2023-08-22 06:00:00|35168.5|35118.5|35137.1|35087.1|35168.5|35118.5|35135.1|35085.1|737
1692684300000|2023-08-22 06:05:00|35137|35087|35120.3|35070.3|35141|35091|35107.1|35057.1|618
1692684600000|2023-08-22 06:10:00|35120.4|35070.4|35111.5|35061.5|35124.2|35074.2|35107.8|35057.8|447
1692684900000|2023-08-22 06:15:00|35111.6|35061.6|35114.1|35064.1|35128|35078|35105.7|35055.7|652
1692685200000|2023-08-22 06:20:00|35113.5|35063.5|35070|35020|35114.1|35064.1|35070|35020|545
1692685500000|2023-08-22 06:25:00|35069.8|35019.8|35060.8|35010.8|35069.8|35019.8|35055.2|35005.2|628
1692685800000|2023-08-22 06:30:00|35058.4|35008.4|35076.9|35026.9|35076.9|35039.3|35049.2|35004|582
1692686100000|2023-08-22 06:35:00|35076.8|35026.8|35073.3|35023.3|35080|35041.8|35058.4|35020.2|485
1692686400000|2023-08-22 06:40:00|35072.7|35022.7|35073.6|35023.6|35083.7|35043.9|35059.7|35019.9|537
1692686700000|2023-08-22 06:45:00|35074.4|35024.4|35082.3|35032.3|35085.1|35047.9|35056|35023.2|395
1692687000000|2023-08-22 06:50:00|35082.4|35032.4|35086.7|35036.7|35094.7|35044.7|35082.1|35032.1|379
1692687300000|2023-08-22 06:55:00|35087|35037|35076.3|35026.3|35089.7|35039.7|35074.8|35024.8|430
1692687600000|2023-08-22 07:00:00|35076.1|35026.1|35067|35017|35077.7|35027.7|35058.3|35008.3|574
1692687900000|2023-08-22 07:05:00|35067.4|35017.4|34985.7|34935.7|35068.3|35018.3|34968.9|34933.1|652
1692688200000|2023-08-22 07:10:00|34985.5|34935.5|34982.5|34962.5|34986.4|34963|34962.9|34926.6|577
1692688500000|2023-08-22 07:15:00|34983|34963|34973.5|34953.5|34983.3|34963.3|34971.7|34951.7|397
1692688800000|2023-08-22 07:20:00|34973.2|34953.2|34978.8|34958.8|34984.9|34964.9|34971.6|34951.6|458
1692689100000|2023-08-22 07:25:00|34979.5|34959.5|34966.7|34946.7|34979.8|34959.8|34957.6|34937.6|562
1692689400000|2023-08-22 07:30:00|34966.9|34946.9|34988.9|34968.9|34992.6|34972.6|34965.7|34945.7|538
1692689700000|2023-08-22 07:35:00|34988.6|34968.6|34971.4|34921.4|34988.6|34968.6|34959|34920.8|463
1692690000000|2023-08-22 07:40:00|34971|34921|34951.4|34931.4|34975.9|34935.7|34948.4|34911.2|468
1692690300000|2023-08-22 07:45:00|34951.6|34931.6|34971.8|34921.8|34971.9|34941.2|34950.9|34918.2|427
1692690600000|2023-08-22 07:50:00|34971.9|34921.9|34969.4|34949.4|34973.3|34949.4|34955.9|34918|425
1692690900000|2023-08-22 07:55:00|34968.9|34948.9|34979.9|34959.9|34990.2|34961.1|34966.1|34929.3|436
1692691200000|2023-08-22 08:00:00|34980|34960|34973.6|34953.6|34980|34960|34970.8|34950.8|539
1692691500000|2023-08-22 08:05:00|34973.9|34953.9|35016.5|34966.5|35021.2|34988.5|34969.2|34949.2|467
1692691800000|2023-08-22 08:10:00|35016.2|34966.2|35082.6|35032.6|35083.7|35033.7|35013.3|34963.3|554
1692692100000|2023-08-22 08:15:00|35082.8|35032.8|35065.9|35045.9|35084.6|35054|35059.2|35027.2|528
1692692400000|2023-08-22 08:20:00|35065.8|35045.8|35092.7|35042.7|35093.8|35057.9|35065.7|35035.3|553
1692692700000|2023-08-22 08:25:00|35090.7|35040.7|35065|35045|35092.9|35058.3|35048.7|35028.7|522
1692693000000|2023-08-22 08:30:00|35064.9|35044.9|35065.9|35045.9|35070.5|35050.5|35056.3|35036.3|509
1692693300000|2023-08-22 08:35:00|35066|35046|35052.1|35032.1|35066.6|35046.6|35052|35032|523
1692693600000|2023-08-22 08:40:00|35052.2|35032.2|35062.3|35042.3|35063|35043|35047.5|35027.5|496
1692693900000|2023-08-22 08:45:00|35062.6|35042.6|35070|35050|35070.3|35050.3|35061.1|35041.1|405
1692694200000|2023-08-22 08:50:00|35070.4|35050.4|35111.8|35061.8|35114.9|35064.9|35070.3|35041.4|486
1692694500000|2023-08-22 08:55:00|35112.3|35062.3|35109.5|35059.5|35116.3|35066.3|35107.5|35057.5|506
1692694800000|2023-08-22 09:00:00|35107.9|35057.9|35093.2|35073.2|35107.9|35078.7|35091.4|35057.7|482
1692695100000|2023-08-22 09:05:00|35093.6|35073.6|35088.9|35068.9|35095.9|35075.9|35088.6|35068.6|375
1692695400000|2023-08-22 09:10:00|35089|35069|35092.5|35072.5|35094.3|35074.3|35088.7|35068.7|313
1692695700000|2023-08-22 09:15:00|35092.4|35072.4|35095.3|35075.3|35097.9|35077.9|35088.7|35068.7|425
1692696000000|2023-08-22 09:20:00|35095.2|35075.2|35096.7|35076.7|35103.6|35083.6|35091.8|35071.8|729
1692696300000|2023-08-22 09:25:00|35096.5|35076.5|35095.7|35075.7|35097.2|35077.2|35091.6|35071.6|700
1692696600000|2023-08-22 09:30:00|35094.5|35074.5|35094.8|35074.8|35095|35075|35081.4|35061.4|499
1692696900000|2023-08-22 09:35:00|35094.7|35074.7|35092.2|35072.2|35100.4|35080.4|35092.1|35072.1|476
1692697200000|2023-08-22 09:40:00|35092.1|35072.1|35076.4|35056.4|35093.8|35073.8|35074.6|35054.6|479
1692697500000|2023-08-22 09:45:00|35075.9|35055.9|35071.9|35051.9|35076.7|35056.7|35067.9|35047.9|395
1692697800000|2023-08-22 09:50:00|35072|35052|35074.9|35054.9|35079.8|35059.8|35071.5|35051.5|369
1692698100000|2023-08-22 09:55:00|35075.4|35055.4|35071|35051|35076.9|35056.9|35069.5|35049.5|416
1692698400000|2023-08-22 10:00:00|35070.8|35050.8|35064.7|35044.7|35073.2|35053.2|35064.6|35044.6|408
1692698700000|2023-08-22 10:05:00|35064.5|35044.5|35031.7|35011.7|35064.6|35044.6|35031.3|35011.3|436
1692699000000|2023-08-22 10:10:00|35031.1|35011.1|35044.7|35024.7|35045.1|35025.1|35030.3|35010.3|394
1692699300000|2023-08-22 10:15:00|35044.4|35024.4|35078.9|35058.9|35078.9|35058.9|35043.8|35023.8|495
1692699600000|2023-08-22 10:20:00|35078.7|35058.7|35096.4|35076.4|35102.1|35082.1|35078.4|35058.4|529
1692699900000|2023-08-22 10:25:00|35096.8|35076.8|35101.1|35081.1|35106.6|35086.6|35096.8|35076.8|376
1692700200000|2023-08-22 10:30:00|35101|35081|35105.4|35085.4|35107.6|35087.6|35098.8|35078.8|375
1692700500000|2023-08-22 10:35:00|35105.5|35085.5|35095.9|35075.9|35105.9|35085.9|35095.6|35075.6|384
1692700800000|2023-08-22 10:40:00|35096.5|35076.5|35086.8|35066.8|35099.1|35079.1|35074.2|35054.2|408
1692701100000|2023-08-22 10:45:00|35086.6|35066.6|35073.8|35023.8|35108.4|35075.2|35073.4|35023.4|523
1692701400000|2023-08-22 10:50:00|35074|35024|35082.5|35032.5|35088.1|35038.1|35072.9|35022.9|574
1692701700000|2023-08-22 10:55:00|35082.3|35032.3|35098.2|35048.2|35098.8|35056.3|35067.6|35027.4|592
1692702000000|2023-08-22 11:00:00|35098.1|35048.1|35095.9|35075.9|35103.6|35083.6|35087.9|35046|501
1692702300000|2023-08-22 11:05:00|35096.1|35076.1|35102.7|35082.7|35103.4|35083.4|35094.7|35074.7|359
1692702600000|2023-08-22 11:10:00|35102.6|35082.6|35106.5|35086.5|35111.5|35091.5|35095.7|35075.7|385
1692702900000|2023-08-22 11:15:00|35106.6|35086.6|35098|35078|35121.2|35093.1|35096.4|35069|393
1692703200000|2023-08-22 11:20:00|35098.1|35078.1|35098.2|35078.2|35098.7|35078.7|35095.8|35075.8|231
1692703500000|2023-08-22 11:25:00|35097.6|35077.6|35109.7|35089.7|35112.1|35092.1|35093.3|35073.3|390
1692703800000|2023-08-22 11:30:00|35110|35090|35114.3|35094.3|35115.1|35095.1|35104.5|35084.5|288
1692704100000|2023-08-22 11:35:00|35114.4|35094.4|35107.7|35087.7|35120.5|35100.5|35105.3|35085.3|451
1692704400000|2023-08-22 11:40:00|35107.8|35087.8|35101.8|35081.8|35109.3|35089.3|35100.4|35080.4|303
1692704700000|2023-08-22 11:45:00|35101.9|35081.9|35111.5|35061.5|35112|35082|35083.5|35054.5|387
1692705000000|2023-08-22 11:50:00|35111.7|35061.7|35108.1|35088.1|35122.8|35088.9|35101.3|35061.7|307
1692705300000|2023-08-22 11:55:00|35108.3|35088.3|35119.5|35099.5|35119.8|35099.8|35100.7|35080.7|450
1692705600000|2023-08-22 12:00:00|35119.4|35099.4|35128.6|35108.6|35144.4|35108.8|35089.9|35069.9|628
1692705900000|2023-08-22 12:05:00|35128.7|35108.7|35103.6|35083.6|35137.7|35117.7|35100.3|35080.3|495
1692706200000|2023-08-22 12:10:00|35103.4|35083.4|35104.1|35054.1|35110|35084.4|35084.5|35049.7|540
1692706500000|2023-08-22 12:15:00|35104|35054|35121.7|35071.7|35123.2|35073.2|35094.8|35044.8|523
1692706800000|2023-08-22 12:20:00|35121.5|35071.5|35131|35081|35139.4|35108.6|35107.1|35071.4|564
1692707100000|2023-08-22 12:25:00|35130.9|35080.9|35132.1|35112.1|35140.5|35120.5|35114.6|35077.1|471
1692707400000|2023-08-22 12:30:00|35131.8|35111.8|35126.2|35076.2|35134.1|35114.1|35098.6|35065.4|664
1692707700000|2023-08-22 12:35:00|35110.3|35090.3|35123.3|35103.3|35161.9|35141.9|35105.1|35085.1|728
1692708000000|2023-08-22 12:40:00|35123.4|35103.4|35166.5|35116.5|35167.8|35125.7|35118.1|35098.1|732
1692708300000|2023-08-22 12:45:00|35166.7|35116.7|35160.7|35140.7|35186.1|35166.1|35159.8|35112.7|935
1692708600000|2023-08-22 12:50:00|35160.8|35140.8|35187.8|35167.8|35197.2|35177.2|35155.8|35135.8|691
1692708900000|2023-08-22 12:55:00|35187.7|35167.7|35190.8|35170.8|35198.2|35178.2|35175.5|35155.5|620
1692709200000|2023-08-22 13:00:00|35192.7|35172.7|35225.1|35175.1|35265.2|35214|35192.7|35170.1|750
1692709500000|2023-08-22 13:05:00|35224.9|35174.9|35194.1|35174.1|35227.5|35191.6|35192.4|35161.8|850
1692709800000|2023-08-22 13:10:00|35192.9|35172.9|35205.1|35185.1|35230.2|35187.7|35189|35159.1|814
1692710100000|2023-08-22 13:15:00|35205|35185|35225.2|35175.2|35225.7|35203.7|35203.4|35173.5|602
1692710400000|2023-08-22 13:20:00|35225.3|35175.3|35224.3|35204.3|35233.1|35213.1|35195|35166.2|662
1692710700000|2023-08-22 13:25:00|35224.1|35204.1|35246.5|35226.5|35271.8|35232.4|35223.7|35203.7|770
1692711000000|2023-08-22 13:30:00|35246.9|35226.9|35257.9|35237.9|35294.4|35266.5|35235.3|35209.7|834
1692711300000|2023-08-22 13:35:00|35257.8|35237.8|35277.8|35257.8|35295|35275|35257|35237|1029
1692711600000|2023-08-22 13:40:00|35278|35258|35314.7|35294.7|35318.6|35298.6|35275.3|35255.3|736
1692711900000|2023-08-22 13:45:00|35314.3|35294.3|35283|35263|35342.7|35306.3|35267|35247|875
1692712200000|2023-08-22 13:50:00|35284|35264|35298.1|35278.1|35300.6|35280.6|35282.1|35262.1|671
1692712500000|2023-08-22 13:55:00|35298.4|35278.4|35273.7|35223.7|35306.5|35286.5|35273.7|35223.7|727
1692712800000|2023-08-22 14:00:00|35269.8|35219.8|35227.1|35207.1|35299.4|35249.4|35226.1|35206.1|846
1692713100000|2023-08-22 14:05:00|35227|35207|35213.8|35193.8|35232.6|35212.6|35193.9|35168.2|809
1692713400000|2023-08-22 14:10:00|35214|35194|35208.8|35188.8|35215.7|35195.7|35203.2|35183.2|738
1692713700000|2023-08-22 14:15:00|35209.1|35189.1|35162.8|35142.8|35213.9|35193.9|35161|35141|716
1692714000000|2023-08-22 14:20:00|35162.6|35142.6|35188.7|35168.7|35207.3|35171.7|35159.5|35138.6|727
1692714300000|2023-08-22 14:25:00|35188.5|35168.5|35214|35194|35215|35195|35185.3|35165.3|664
1692714600000|2023-08-22 14:30:00|35213.9|35193.9|35236.9|35186.9|35237.6|35203.1|35209.5|35179.4|719
1692714900000|2023-08-22 14:35:00|35234.6|35184.6|35214.6|35194.6|35236.8|35205.6|35193.5|35173.5|708
1692715200000|2023-08-22 14:40:00|35214.9|35194.9|35240.6|35190.6|35256.9|35220.4|35214.4|35187.7|671
1692715500000|2023-08-22 14:45:00|35241.6|35191.6|35193.6|35173.6|35242.7|35194|35193.6|35173.6|802
1692715800000|2023-08-22 14:50:00|35192.8|35172.8|35207.2|35157.2|35220|35187.6|35174.3|35149.3|692
1692716100000|2023-08-22 14:55:00|35206.6|35156.6|35200.7|35180.7|35214.8|35182.9|35181.9|35149.5|689
1692716400000|2023-08-22 15:00:00|35201.3|35181.3|35214.9|35194.9|35239.2|35201|35198.1|35178.1|774
1692716700000|2023-08-22 15:05:00|35213.4|35193.4|35216.1|35196.1|35263.8|35226.1|35206.5|35173.2|1077
1692717000000|2023-08-22 15:10:00|35216.2|35196.2|35179.9|35159.9|35216.2|35196.2|35176.1|35144.1|720
1692717300000|2023-08-22 15:15:00|35180|35160|35190.3|35170.3|35219.6|35180.6|35178.7|35148|662
1692717600000|2023-08-22 15:20:00|35190.9|35170.9|35182.1|35162.1|35205.9|35172.2|35180|35149.4|645
1692717900000|2023-08-22 15:25:00|35183|35163|35249.2|35199.2|35250.6|35202.9|35182.2|35162.2|641
1692718200000|2023-08-22 15:30:00|35250.1|35200.1|35256.4|35206.4|35285.9|35235.9|35237.1|35187.1|722
1692718500000|2023-08-22 15:35:00|35256.3|35206.3|35288.7|35238.7|35297.9|35254.6|35244.8|35198.9|1005
1692718800000|2023-08-22 15:40:00|35286.4|35236.4|35269.7|35219.7|35289.9|35239.9|35244.1|35194.1|859
1692719100000|2023-08-22 15:45:00|35268.2|35218.2|35290.2|35240.2|35306.6|35258.6|35260.4|35218.2|778
1692719400000|2023-08-22 15:50:00|35290.6|35240.6|35308.5|35258.5|35310.6|35260.6|35271.2|35221.2|905
1692719700000|2023-08-22 15:55:00|35308.3|35258.3|35353.2|35303.2|35358.1|35326.3|35295.6|35256.9|826
1692720000000|2023-08-22 16:00:00|35353.9|35303.9|35361|35311|35389.4|35339.4|35352.8|35302.8|579
1692720300000|2023-08-22 16:05:00|35360.9|35310.9|35358.9|35308.9|35361.9|35311.9|35348.9|35298.9|476
1692720600000|2023-08-22 16:10:00|35358.8|35308.8|35362.5|35312.5|35366.6|35316.6|35356.2|35306.2|449
1692720900000|2023-08-22 16:15:00|35362.8|35312.8|35359|35309|35365.1|35315.1|35358.1|35308.1|460
1692721200000|2023-08-22 16:20:00|35358.8|35308.8|35359.3|35309.3|35363|35313|35357.8|35307.8|529
1692721500000|2023-08-22 16:25:00|35359.7|35309.7|35356.5|35306.5|35362|35312|35356|35306|579
1692721800000|2023-08-22 16:30:00|35356.3|35306.3|35359.9|35309.9|35362.3|35312.3|35355.6|35305.6|681
1692722100000|2023-08-22 16:35:00|35360.1|35310.1|35358.1|35308.1|35363.6|35313.6|35355.9|35305.9|505
1692722400000|2023-08-22 16:40:00|35357.9|35307.9|35354.2|35304.2|35359.7|35309.7|35351.3|35301.3|556
1692722700000|2023-08-22 16:45:00|35353.9|35303.9|35352|35302|35355.4|35305.4|35349.3|35299.3|377
1692723000000|2023-08-22 16:50:00|35352.2|35302.2|35354|35304|35357.6|35307.6|35351.2|35301.2|428
1692723300000|2023-08-22 16:55:00|35353.6|35303.6|35352.4|35302.4|35363.4|35313.4|35341.7|35291.7|545
1692723600000|2023-08-22 17:00:00|35352.7|35302.7|35343.7|35293.7|35359.7|35309.7|35339.1|35289.1|556
1692723900000|2023-08-22 17:05:00|35344|35294|35340.2|35290.2|35348.7|35298.7|35335.4|35285.4|523
1692724200000|2023-08-22 17:10:00|35340.4|35290.4|35348.8|35298.8|35350|35300|35339.4|35289.4|525
1692724500000|2023-08-22 17:15:00|35348.7|35298.7|35359.9|35309.9|35362.5|35312.5|35346.2|35296.2|609
1692724800000|2023-08-22 17:20:00|35359.3|35309.3|35341|35291|35362.2|35312.2|35337.6|35287.6|552
1692725100000|2023-08-22 17:25:00|35341.1|35291.1|35333.8|35283.8|35341.7|35291.7|35331.2|35281.2|336
1692725400000|2023-08-22 17:30:00|35333.9|35283.9|35338.1|35288.1|35339.3|35289.3|35330.4|35280.4|494
1692725700000|2023-08-22 17:35:00|35339.7|35289.7|35351.8|35301.8|35357.2|35307.2|35337.8|35287.8|610
1692726000000|2023-08-22 17:40:00|35351.7|35301.7|35354.7|35304.7|35356.5|35306.5|35346|35296|486
1692726300000|2023-08-22 17:45:00|35354.9|35304.9|35360.2|35310.2|35360.3|35310.3|35350.4|35300.4|510
1692726600000|2023-08-22 17:50:00|35360|35310|35361.7|35311.7|35367.9|35317.9|35357.6|35307.6|584
1692726900000|2023-08-22 17:55:00|35361.5|35311.5|35329.2|35279.2|35362.5|35312.5|35329.2|35279.2|425
1692727200000|2023-08-22 18:00:00|35332|35282|35329.4|35279.4|35342.4|35292.4|35326.9|35276.9|389
1692727500000|2023-08-22 18:05:00|35328.3|35278.3|35327.7|35277.7|35332.1|35282.1|35327.3|35277.3|336
1692727800000|2023-08-22 18:10:00|35327.8|35277.8|35323.9|35273.9|35330.4|35280.4|35323.1|35273.1|388
1692728100000|2023-08-22 18:15:00|35324.1|35274.1|35331.5|35281.5|35331.9|35281.9|35322.5|35272.5|365
1692728400000|2023-08-22 18:20:00|35331.6|35281.6|35331|35281|35334.2|35284.2|35328.6|35278.6|428
1692728700000|2023-08-22 18:25:00|35330.8|35280.8|35334.4|35284.4|35336.7|35286.7|35330.2|35280.2|439
1692729000000|2023-08-22 18:30:00|35334.1|35284.1|35331.4|35281.4|35334.1|35284.1|35330.1|35280.1|269
1692729300000|2023-08-22 18:35:00|35331|35281|35331.2|35281.2|35335.2|35285.2|35328.6|35278.6|347
1692729600000|2023-08-22 18:40:00|35331|35281|35333.2|35283.2|35338|35288|35330.2|35280.2|409
1692729900000|2023-08-22 18:45:00|35333.3|35283.3|35305.8|35255.8|35333.6|35283.6|35284.9|35233.7|542
1692730200000|2023-08-22 18:50:00|35305.3|35255.3|35309.4|35259.4|35311.7|35261.7|35301.6|35251.6|577
1692730500000|2023-08-22 18:55:00|35308.2|35258.2|35313.2|35263.2|35315.6|35265.6|35300.9|35250.9|707
1692730800000|2023-08-22 19:00:00|35313.3|35263.3|35318|35268|35326.8|35276.4|35309.2|35259.2|838
1692731100000|2023-08-22 19:05:00|35317.1|35267.1|35322.6|35272.6|35324.8|35274.8|35305.6|35254.2|800
1692731400000|2023-08-22 19:10:00|35323|35273|35326.6|35276.6|35331.8|35281.8|35319.6|35269.6|654
1692731700000|2023-08-22 19:15:00|35326.4|35276.4|35323.9|35273.9|35328.5|35278.5|35323|35273|534
1692732000000|2023-08-22 19:20:00|35323.2|35273.2|35335.6|35285.6|35337.9|35287.9|35321.8|35271.8|531
1692732300000|2023-08-22 19:25:00|35335.7|35285.7|35340.7|35290.7|35341.7|35291.7|35329.9|35279.9|436
1692732600000|2023-08-22 19:30:00|35340.8|35290.8|35355.1|35295.9|35356.9|35301.4|35338.4|35282.4|817
1692732900000|2023-08-22 19:35:00|35354.8|35295.5|35355.6|35299.9|35359.5|35303.5|35350.9|35291.8|766
1692733200000|2023-08-22 19:40:00|35355.4|35300|35357.5|35301.2|35366.1|35307|35352.8|35296.9|557
1692733500000|2023-08-22 19:45:00|35358.2|35300.7|35366|35281.7|35376.5|35305.9|35357.4|35273.6|1023
1692733800000|2023-08-22 19:50:00|35362.1|35271.3|35359.5|35286.8|35369|35295.4|35347.4|35266.4|1187
1692734100000|2023-08-22 19:55:00|35353.4|35284.6|35354.1|35270.6|35363.8|35295.1|35346.4|35264.3|1169
1692734400000|2023-08-22 20:00:00|35352.6|35268.9|35337.9|35287.9|35361.9|35291.6|35337.8|35252.6|1011
1692734700000|2023-08-22 20:05:00|35338|35288|35342.5|35292.5|35345.1|35293|35337.2|35287.2|434
1692735000000|2023-08-22 20:10:00|35342.7|35292.7|35339.4|35289.4|35344.3|35294.3|35339.1|35289.1|235
1692735300000|2023-08-22 20:15:00|35339.7|35289.7|35344.6|35289.3|35350|35290.7|35337.6|35285.5|520
1692735600000|2023-08-22 20:20:00|35344|35289.5|35344.5|35286|35348|35292.1|35342|35284.8|443
1692735900000|2023-08-22 20:25:00|35344.7|35285.4|35348.6|35284.4|35351.9|35287.7|35341.2|35280.3|566
1692736200000|2023-08-22 20:30:00|35349.2|35283.8|35352.2|35276.4|35353|35286.1|35342.3|35275.6|683
1692736500000|2023-08-22 20:35:00|35351.3|35276.6|35353.4|35277|35354.1|35282|35343.5|35275|578
1692736800000|2023-08-22 20:40:00|35350.8|35275.8|35352.4|35272|35352.7|35282.8|35342.4|35271.8|624
1692737100000|2023-08-22 20:45:00|35350.7|35272.1|35351.9|35269|35360.1|35276.1|35347.5|35266.5|435
1692737400000|2023-08-22 20:50:00|35358.9|35268.8|35360|35270.9|35364.2|35274.7|35347.3|35233.1|306
1692737700000|2023-08-22 20:55:00|35361.8|35271|35347.2|35227.2|35382.8|35278.7|35318.9|35198.9|553
1692738000000|2023-08-22 21:00:00|35332.5|35212.5|35329.9|35209.9|35338.4|35218.4|35317.6|35197.6|44
1692738300000|2023-08-22 21:05:00|35327|35207|35341.1|35221.1|35341.1|35221.1|35321.4|35201.4|63
1692738600000|2023-08-22 21:10:00|35345.3|35225.3|35341.3|35221.3|35345.3|35225.3|35332.6|35212.6|101
1692738900000|2023-08-22 21:15:00|35340.9|35220.9|35349.3|35229.3|35349.9|35229.9|35334.4|35214.4|163
1692739200000|2023-08-22 21:20:00|35349.4|35229.4|35351.7|35231.7|35353.1|35233.1|35336.4|35216.4|115
1692739500000|2023-08-22 21:25:00|35351.9|35231.9|35347.3|35227.3|35352.5|35232.5|35346.8|35226.8|68
1692739800000|2023-08-22 21:30:00|35347.1|35227.1|35349.1|35229.1|35350.5|35230.5|35346.9|35226.9|59
1692740100000|2023-08-22 21:35:00|35349.2|35229.2|35347.7|35227.7|35354.5|35234.5|35347|35227|77
1692740400000|2023-08-22 21:40:00|35347.6|35227.6|35347.7|35227.7|35351.1|35231.1|35347.4|35227.4|106
1692740700000|2023-08-22 21:45:00|35347.6|35227.6|35347.9|35227.9|35349|35229|35346.5|35226.5|85
1692741000000|2023-08-22 21:50:00|35349.1|35229.1|35348.9|35228.9|35349.4|35229.4|35347.6|35227.6|37
1692741300000|2023-08-22 21:55:00|35348.3|35228.3|35355.6|35235.6|35355.6|35235.6|35342|35222|156
1692741600000|2023-08-22 22:00:00|35348.5|35228.5|35339|35219|35361.1|35241.1|35326.9|35206.9|203
1692741900000|2023-08-22 22:05:00|35335.5|35215.5|35335|35215|35339.1|35219.1|35327.6|35207.6|74
1692742200000|2023-08-22 22:10:00|35335.4|35215.4|35337.6|35217.6|35339.3|35219.3|35335.4|35215.4|139
1692742500000|2023-08-22 22:15:00|35337.5|35217.5|35343.1|35223.1|35355.5|35235.5|35337.2|35217.2|136
1692742800000|2023-08-22 22:20:00|35343|35223|35348.1|35228.1|35352.7|35232.7|35337.7|35217.7|150
1692743100000|2023-08-22 22:25:00|35349.4|35229.4|35349|35229|35355|35235|35344.5|35224.5|132
1692743400000|2023-08-22 22:30:00|35347.9|35227.9|35353.4|35233.4|35354|35234|35343.9|35223.9|160
1692743700000|2023-08-22 22:35:00|35353.3|35233.3|35344.6|35224.6|35353.7|35233.7|35343.7|35223.7|129
1692744000000|2023-08-22 22:40:00|35346.6|35226.6|35345.6|35225.6|35353|35233|35340|35220|95
1692744300000|2023-08-22 22:45:00|35345.5|35225.5|35346.2|35226.2|35354.7|35234.7|35343.3|35223.3|178
1692744600000|2023-08-22 22:50:00|35346.4|35226.4|35346.7|35226.7|35353.7|35233.7|35345.1|35225.1|131
1692744900000|2023-08-22 22:55:00|35347.2|35227.2|35346.8|35226.8|35355.5|35235.5|35344.9|35224.9|97
1692745200000|2023-08-22 23:00:00|35347.8|35227.8|35349.4|35229.4|35350.9|35230.9|35346.8|35226.8|132
1692745500000|2023-08-22 23:05:00|35346.5|35226.5|35346.1|35226.1|35357.2|35237.2|35344|35224|98
1692745800000|2023-08-22 23:10:00|35347.3|35227.3|35345.7|35225.7|35350.6|35230.6|35339.9|35219.9|84
1692746100000|2023-08-22 23:15:00|35343.3|35223.3|35346.1|35226.1|35352.2|35232.2|35343.3|35223.3|65
1692746400000|2023-08-22 23:20:00|35346|35226|35345.5|35225.5|35350.2|35230.2|35343.3|35223.3|83
1692746700000|2023-08-22 23:25:00|35345.3|35225.3|35345.1|35225.1|35347|35227|35342.1|35222.1|101
1692747000000|2023-08-22 23:30:00|35345|35225|35342.5|35222.5|35345.9|35225.9|35342.2|35222.2|79
1692747300000|2023-08-22 23:35:00|35343.3|35223.3|35346|35226|35350.3|35230.3|35342.1|35222.1|72
1692747600000|2023-08-22 23:40:00|35348|35228|35346.4|35226.4|35348.5|35228.5|35343.9|35223.9|84
1692747900000|2023-08-22 23:45:00|35346.3|35226.3|35345.6|35240.7|35352.5|35255.9|35333.5|35219.8|287
1692748200000|2023-08-22 23:50:00|35345.5|35240.8|35343.3|35274.6|35349.2|35275.2|35336.2|35240.8|366
1692748500000|2023-08-22 23:55:00|35342.9|35274.7|35346.8|35270.8|35350.1|35276.2|35342.4|35267.3|207
1692748800000|2023-08-23 00:00:00|35346.7|35258.7|35343.8|35264.1|35359.5|35277.2|35339.3|35258.6|414
1692749100000|2023-08-23 00:05:00|35341.3|35264.3|35329.3|35259.6|35341.3|35270.3|35326.7|35257.1|315
1692749400000|2023-08-23 00:10:00|35331.2|35259.5|35329.9|35260.5|35333.4|35266.7|35323.6|35257.4|273
1692749700000|2023-08-23 00:15:00|35328.2|35260.7|35327.1|35263.7|35330.5|35264.5|35324.7|35256.9|287
1692750000000|2023-08-23 00:20:00|35327.2|35263.8|35330.7|35262.1|35333.3|35267.7|35327.2|35259.6|230
1692750300000|2023-08-23 00:25:00|35330.9|35262.3|35323.1|35254.1|35331.4|35262.4|35320.4|35253.1|280
1692750600000|2023-08-23 00:30:00|35323|35254|35322.8|35253.9|35326.6|35261.6|35321.9|35252.9|298
1692750900000|2023-08-23 00:35:00|35323.1|35254|35330.6|35263.2|35331.5|35267|35320.5|35251.3|272
1692751200000|2023-08-23 00:40:00|35330.7|35263.3|35335.8|35272|35340.6|35276.1|35328.3|35262.2|233
1692751500000|2023-08-23 00:45:00|35336.1|35272.1|35337.4|35275.5|35341.2|35277.4|35334.6|35265.2|242
1692751800000|2023-08-23 00:50:00|35337.5|35275.6|35337.9|35275.2|35342.6|35278|35332.9|35270.2|361
1692752100000|2023-08-23 00:55:00|35338.4|35275.7|35343.9|35275.6|35344.6|35282.4|35334.8|35273.2|320
1692752400000|2023-08-23 01:00:00|35344.3|35275.7|35343.3|35283.4|35351.1|35286.2|35343.1|35275.7|293
1692752700000|2023-08-23 01:05:00|35343.2|35283.3|35336.7|35272.4|35343.2|35283.3|35335.9|35272.3|247
1692753000000|2023-08-23 01:10:00|35336.8|35272.9|35336.8|35268.1|35338|35274.9|35330.8|35266.2|291
1692753300000|2023-08-23 01:15:00|35336.7|35268|35323.8|35261.7|35336.7|35271.1|35321.5|35256.4|339
1692753600000|2023-08-23 01:20:00|35324.7|35261.6|35325.2|35261.9|35326.3|35262|35320.9|35254.5|295
1692753900000|2023-08-23 01:25:00|35325|35262|35321.6|35255|35328.2|35263.3|35317.6|35250.7|344
1692754200000|2023-08-23 01:30:00|35321.2|35254.8|35326.4|35259.6|35327|35261.2|35319.2|35253|448
1692754500000|2023-08-23 01:35:00|35326.2|35259.5|35327.8|35264.4|35331.1|35266.9|35323.6|35258.4|341
1692754800000|2023-08-23 01:40:00|35327.3|35264.2|35315.6|35248.5|35329|35264.2|35313.8|35247.1|348
1692755100000|2023-08-23 01:45:00|35315.7|35248.6|35320.8|35253.4|35324.2|35256.6|35315.7|35247.3|382
1692755400000|2023-08-23 01:50:00|35320.7|35253.3|35317.8|35246.9|35322.4|35253.6|35316.9|35246.2|373
1692755700000|2023-08-23 01:55:00|35317.4|35246.7|35318.8|35249.9|35319.9|35249.9|35315.3|35244.2|396
1692756000000|2023-08-23 02:00:00|35318.7|35249.8|35317.6|35245.5|35322.2|35250.1|35315.3|35244.6|403
1692756300000|2023-08-23 02:05:00|35317.5|35245.4|35315.1|35243.3|35317.6|35248.2|35310.8|35239.1|377
1692756600000|2023-08-23 02:10:00|35314.4|35242.6|35316.9|35245.1|35320.8|35251|35314.3|35242.5|271
1692756900000|2023-08-23 02:15:00|35317|35245.2|35319.1|35247|35321.5|35251|35316.8|35244.9|372
1692757200000|2023-08-23 02:20:00|35319|35247.1|35286.5|35225.2|35324|35253.3|35286.3|35224|338
1692757500000|2023-08-23 02:25:00|35286.6|35225.3|35285.7|35229.7|35295.3|35234.7|35283.2|35224.6|390
1692757800000|2023-08-23 02:30:00|35286|35230|35283.8|35230.7|35286|35230.7|35276.4|35219.5|360
1692758100000|2023-08-23 02:35:00|35285.4|35228.4|35287.7|35234.3|35289.8|35235.1|35282.9|35227.9|270
1692758400000|2023-08-23 02:40:00|35287.8|35234.5|35288.2|35230.8|35290.1|35235.1|35283.3|35227.6|289
1692758700000|2023-08-23 02:45:00|35287.9|35230.7|35291.1|35233.5|35291.5|35236|35286.8|35230.5|290
1692759000000|2023-08-23 02:50:00|35290.9|35233.2|35290|35231.6|35292.1|35236.3|35287.1|35230.7|318
1692759300000|2023-08-23 02:55:00|35290.2|35231.7|35286.2|35232.2|35290.4|35234.3|35284.7|35227.9|318
1692759600000|2023-08-23 03:00:00|35286.6|35232.4|35286.2|35228.3|35289.8|35233.8|35284.6|35227.8|349
1692759900000|2023-08-23 03:05:00|35285.9|35228.1|35285.9|35229.1|35287.9|35232.4|35284.1|35227.8|228
1692760200000|2023-08-23 03:10:00|35285.7|35229|35293|35239.1|35295.9|35240.7|35282.7|35228.8|229
1692760500000|2023-08-23 03:15:00|35293.1|35238.5|35291.3|35233.7|35294.4|35239.1|35289.3|35233.6|266
1692760800000|2023-08-23 03:20:00|35290|35234.2|35292.6|35237.8|35294.5|35239.1|35289.9|35233.7|279
1692761100000|2023-08-23 03:25:00|35292.5|35238|35292.5|35235.6|35295.4|35239.4|35291|35234.8|261
1692761400000|2023-08-23 03:30:00|35292.7|35235.2|35278|35224.2|35292.9|35237.6|35277.9|35221.5|282
1692761700000|2023-08-23 03:35:00|35278.2|35224.4|35272.2|35215.1|35280.7|35226|35271.6|35214.8|296
1692762000000|2023-08-23 03:40:00|35272.4|35215|35277.5|35223|35279.3|35223.7|35270.5|35214.6|305
1692762300000|2023-08-23 03:45:00|35277.4|35222.9|35275.9|35219.1|35278.4|35223|35275.3|35218.9|299
1692762600000|2023-08-23 03:50:00|35275.8|35218.9|35279.4|35222.2|35280.3|35224.8|35274.7|35218.9|208
1692762900000|2023-08-23 03:55:00|35279.2|35221.9|35276.8|35223.1|35283|35227.7|35276.8|35221.2|328
1692763200000|2023-08-23 04:00:00|35276.9|35223|35278.6|35221.7|35280|35224.6|35274.2|35220.8|229
1692763500000|2023-08-23 04:05:00|35278.4|35221.6|35278|35222.9|35279.9|35224.4|35276.1|35220.1|203
1692763800000|2023-08-23 04:10:00|35278.1|35220.9|35279.3|35222.1|35283.2|35227.5|35275.8|35220.7|198
1692764100000|2023-08-23 04:15:00|35278.9|35221.9|35280.5|35226.6|35284.5|35228.7|35276.5|35221|232
1692764400000|2023-08-23 04:20:00|35281.7|35226.7|35283.1|35225.8|35283.2|35227.9|35277.8|35223.5|245
1692764700000|2023-08-23 04:25:00|35282.5|35226.1|35278.9|35228.6|35286.4|35231.5|35278.9|35225.9|238
1692765000000|2023-08-23 04:30:00|35279.4|35228.8|35277.9|35223.1|35287.6|35233.4|35275.7|35222.2|290
1692765300000|2023-08-23 04:35:00|35277.8|35223.2|35278.9|35223.8|35278.9|35225.6|35274.3|35221.2|241
1692765600000|2023-08-23 04:40:00|35278.7|35223.6|35278.3|35226.4|35284.8|35231.5|35275|35221.9|294
1692765900000|2023-08-23 04:45:00|35278.1|35226.2|35277.9|35222.4|35280.7|35227.2|35276.8|35222.3|213
1692766200000|2023-08-23 04:50:00|35278|35222.5|35277.1|35221.3|35281.9|35225.3|35274.3|35219.4|200
1692766500000|2023-08-23 04:55:00|35276.9|35222|35255.8|35201.7|35280.1|35224.6|35254.9|35200.6|345
1692766800000|2023-08-23 05:00:00|35255.7|35201.5|35218.4|35166.2|35255.7|35203.2|35195.1|35139|525
1692767100000|2023-08-23 05:05:00|35218.1|35165.3|35221.3|35171.3|35223.5|35172.2|35213|35162.2|281
1692767400000|2023-08-23 05:10:00|35221.2|35171.2|35216.2|35163.4|35221.7|35171.2|35214|35162.7|325
1692767700000|2023-08-23 05:15:00|35216.5|35163.5|35220.1|35170.1|35220.7|35170.7|35209.6|35159.6|285
1692768000000|2023-08-23 05:20:00|35220|35170|35220.5|35170.5|35224.1|35174.1|35217.4|35167.4|354
1692768300000|2023-08-23 05:25:00|35220.4|35170.4|35218.2|35168.2|35223.4|35173.4|35216.1|35166.1|261
1692768600000|2023-08-23 05:30:00|35218.1|35168.1|35216|35166|35219.3|35169.3|35206.4|35156.4|311
1692768900000|2023-08-23 05:35:00|35215.9|35165.9|35220.4|35169.6|35220.5|35169.8|35211.1|35161.1|354
1692769200000|2023-08-23 05:40:00|35220.2|35169.4|35215.9|35165.9|35220.2|35169.5|35214.1|35164.1|291
1692769500000|2023-08-23 05:45:00|35216.1|35166.1|35222|35172|35223.7|35173.7|35215.3|35165.3|263
1692769800000|2023-08-23 05:50:00|35222.1|35172.1|35217.9|35161.7|35231.6|35181.6|35217.8|35161.6|510
1692770100000|2023-08-23 05:55:00|35218|35161.6|35220.2|35160.2|35221.6|35166.2|35213.1|35157.2|566
1692770400000|2023-08-23 06:00:00|35216.9|35166.9|35210.1|35160.1|35220.8|35170.8|35198.1|35148.1|545
1692770700000|2023-08-23 06:05:00|35210.4|35160.4|35253.3|35203.3|35264.8|35214.8|35209.5|35159.5|555
1692771000000|2023-08-23 06:10:00|35253.9|35203.9|35254.9|35204.9|35267|35217|35249|35199|592
1692771300000|2023-08-23 06:15:00|35254|35204|35271.5|35221.5|35277.4|35227.4|35253.8|35203.8|444
1692771600000|2023-08-23 06:20:00|35271.3|35221.3|35269.8|35219.8|35280.3|35230.3|35265.3|35215.3|501
1692771900000|2023-08-23 06:25:00|35269.6|35219.6|35240.6|35190.6|35273.4|35223.4|35240.2|35190.2|712
1692772200000|2023-08-23 06:30:00|35242.6|35192.6|35258.3|35208.3|35259.6|35209.6|35224.3|35182.9|538
1692772500000|2023-08-23 06:35:00|35258.4|35208.4|35248.9|35198.9|35269.2|35219.2|35245.4|35195.4|463
1692772800000|2023-08-23 06:40:00|35248.7|35198.7|35201.1|35151.1|35250|35200|35181.3|35131.3|393
1692773100000|2023-08-23 06:45:00|35200.7|35150.7|35204.3|35154.3|35221.1|35171.1|35197.9|35147.9|379
1692773400000|2023-08-23 06:50:00|35205.8|35155.8|35207.3|35157.3|35209.7|35166.4|35175|35146.6|487
1692773700000|2023-08-23 06:55:00|35208|35158|35183.2|35163.2|35209.4|35163.8|35179.8|35144.5|632
1692774000000|2023-08-23 07:00:00|35184.4|35164.4|35188.4|35168.4|35194.7|35174.7|35172.1|35152.1|618
1692774300000|2023-08-23 07:05:00|35189.8|35169.8|35180|35160|35192.7|35172.7|35172.9|35152.9|517
1692774600000|2023-08-23 07:10:00|35180.2|35160.2|35194.9|35144.9|35200.8|35166.7|35173.9|35139.8|545
1692774900000|2023-08-23 07:15:00|35194.7|35144.7|35163.2|35143.2|35197.2|35162.4|35160.8|35126.2|742
1692775200000|2023-08-23 07:20:00|35162.4|35142.4|35156.4|35136.4|35171.7|35151.7|35155.2|35135.2|541
1692775500000|2023-08-23 07:25:00|35156.5|35136.5|35186.3|35136.3|35186.3|35152|35153.6|35128.5|523
1692775800000|2023-08-23 07:30:00|35186.9|35136.1|35332.6|35312.6|35352.1|35332.1|35186.9|35136.1|1011
1692776100000|2023-08-23 07:35:00|35333|35313|35369.3|35349.3|35398.8|35378.8|35332.7|35296|849
1692776400000|2023-08-23 07:40:00|35369.7|35349.7|35341.1|35321.1|35383.7|35358.3|35340.4|35310.9|679
1692776700000|2023-08-23 07:45:00|35340.9|35320.9|35299.2|35279.2|35346.4|35326.4|35282.1|35244.5|697
1692777000000|2023-08-23 07:50:00|35299.3|35279.3|35343.2|35293.2|35344.1|35294.1|35299|35261.6|590
1692777300000|2023-08-23 07:55:00|35343.3|35293.3|35409.8|35309.8|35409.8|35325.5|35319.7|35284|624
1692777600000|2023-08-23 08:00:00|35412.1|35311.6|35336.2|35316.2|35415.3|35329.4|35331.8|35291.5|852
1692777900000|2023-08-23 08:05:00|35335.4|35315.4|35392.3|35372.3|35407.4|35372.9|35334.2|35295.2|757
1692778200000|2023-08-23 08:10:00|35391.5|35371.5|35363.4|35343.4|35397.8|35377.8|35363.4|35343.4|645
1692778500000|2023-08-23 08:15:00|35363.5|35343.5|35362.5|35342.5|35373.2|35353.2|35354.2|35334.2|616
1692778800000|2023-08-23 08:20:00|35362.8|35342.8|35393.5|35373.5|35394.2|35374.2|35361.6|35341.6|533
1692779100000|2023-08-23 08:25:00|35393.6|35373.6|35392.8|35372.8|35430.6|35398.3|35391.5|35358.2|583
1692779400000|2023-08-23 08:30:00|35396.6|35376.6|35420.5|35400.5|35446|35426|35396.6|35372.4|818
1692779700000|2023-08-23 08:35:00|35420.4|35400.4|35482.1|35462.1|35498.5|35474|35418.3|35398.3|847
1692780000000|2023-08-23 08:40:00|35483.4|35463.4|35408.2|35388.2|35503.8|35465|35405.8|35385.8|585
1692780300000|2023-08-23 08:45:00|35408.3|35388.3|35428.1|35408.1|35459.2|35419.7|35405.8|35376.2|729
1692780600000|2023-08-23 08:50:00|35427.8|35407.8|35429.4|35409.4|35434.9|35414.9|35416.8|35396.8|623
1692780900000|2023-08-23 08:55:00|35429.3|35409.3|35443.6|35423.6|35447.5|35427.5|35422.1|35402.1|613
1692781200000|2023-08-23 09:00:00|35443.3|35423.3|35459.3|35439.3|35467.7|35447.7|35435.4|35415.4|619
1692781500000|2023-08-23 09:05:00|35459.5|35439.5|35457.6|35437.6|35474.3|35454.3|35455.6|35435.6|547
1692781800000|2023-08-23 09:10:00|35458.1|35438.1|35466.1|35446.1|35470.1|35450.1|35454.3|35434.3|537
1692782100000|2023-08-23 09:15:00|35465.6|35445.6|35481.6|35461.6|35481.6|35461.6|35462.1|35442.1|555
1692782400000|2023-08-23 09:20:00|35481.1|35461.1|35458.2|35438.2|35493.8|35473.8|35454.1|35434.1|617
1692782700000|2023-08-23 09:25:00|35459.2|35439.2|35436.9|35416.9|35467.7|35447.7|35431.3|35411.3|580
1692783000000|2023-08-23 09:30:00|35436.7|35416.7|35440.9|35420.9|35453.4|35433.4|35429.7|35409.7|562
1692783300000|2023-08-23 09:35:00|35441|35421|35434.7|35414.7|35453.1|35433.1|35431.9|35411.9|592
1692783600000|2023-08-23 09:40:00|35434.6|35414.6|35438.1|35418.1|35439.6|35419.6|35419.1|35399.1|487
1692783900000|2023-08-23 09:45:00|35438.6|35418.6|35454.7|35434.7|35458|35438|35434.3|35414.3|487
1692784200000|2023-08-23 09:50:00|35454.6|35434.6|35451.9|35431.9|35454.8|35434.8|35436.5|35416.5|503
1692784500000|2023-08-23 09:55:00|35454|35434|35460.7|35440.7|35466.7|35446.7|35446.8|35426.8|522
1692784800000|2023-08-23 10:00:00|35460.8|35440.8|35479.3|35459.3|35486.5|35466.5|35452.2|35432.2|543
1692785100000|2023-08-23 10:05:00|35478.9|35458.9|35487.3|35467.3|35508.4|35488.4|35477.4|35457.4|655
1692785400000|2023-08-23 10:10:00|35487.5|35467.5|35494.2|35474.2|35516.5|35496.5|35485.1|35465.1|483
1692785700000|2023-08-23 10:15:00|35494.3|35474.3|35481.8|35461.8|35494.5|35474.5|35470.1|35450.1|529
1692786000000|2023-08-23 10:20:00|35482.1|35462.1|35477.4|35457.4|35488.1|35468.1|35474.1|35454.1|515
1692786300000|2023-08-23 10:25:00|35477.6|35457.6|35486.8|35466.8|35486.8|35466.8|35473|35453|450
1692786600000|2023-08-23 10:30:00|35486.7|35466.7|35495.8|35475.8|35500.6|35480.6|35486.7|35466.7|586
1692786900000|2023-08-23 10:35:00|35496|35476|35468|35448|35496.7|35476.7|35466|35446|589
1692787200000|2023-08-23 10:40:00|35467.9|35447.9|35472.8|35452.8|35475|35455|35463|35443|306
1692787500000|2023-08-23 10:45:00|35473.1|35453.1|35485|35465|35488.4|35468.4|35471.1|35451.1|412
1692787800000|2023-08-23 10:50:00|35486.5|35466.5|35478.7|35458.7|35490.3|35470.3|35473.5|35453.5|510
1692788100000|2023-08-23 10:55:00|35478.4|35458.4|35480.7|35460.7|35481.7|35461.7|35470.8|35450.8|446
1692788400000|2023-08-23 11:00:00|35480|35460|35494.7|35474.7|35514.8|35493.3|35480|35451.9|726
1692788700000|2023-08-23 11:05:00|35494.4|35474.4|35493.6|35473.6|35506.5|35486.5|35480.1|35460.1|537
1692789000000|2023-08-23 11:10:00|35493.3|35473.3|35501.9|35481.9|35508.3|35488.3|35488.5|35468.5|431
1692789300000|2023-08-23 11:15:00|35501.8|35481.8|35489.5|35469.5|35503.4|35483.4|35489.2|35469.2|440
1692789600000|2023-08-23 11:20:00|35489.2|35469.2|35475.2|35455.2|35491.4|35471.4|35470.5|35450.5|417
1692789900000|2023-08-23 11:25:00|35475.1|35455.1|35478.7|35458.7|35481.2|35461.2|35455|35435|500
1692790200000|2023-08-23 11:30:00|35478.9|35458.9|35456.6|35436.6|35478.9|35458.9|35455.3|35435.3|508
1692790500000|2023-08-23 11:35:00|35456.4|35436.4|35445.4|35425.4|35459.7|35439.7|35445.3|35425.3|415
1692790800000|2023-08-23 11:40:00|35445.1|35425.1|35408.9|35388.9|35446.7|35426.7|35396.8|35376.8|578
1692791100000|2023-08-23 11:45:00|35408.7|35388.7|35411.2|35391.2|35426.3|35406.3|35408.1|35388.1|544
1692791400000|2023-08-23 11:50:00|35410.8|35390.8|35397.4|35377.4|35420.2|35400.2|35393.7|35373.7|443
1692791700000|2023-08-23 11:55:00|35397.5|35377.5|35464.8|35414.8|35465.2|35424.7|35390.9|35370.9|630
1692792000000|2023-08-23 12:00:00|35465.5|35415.5|35485.4|35435.4|35495.1|35457.5|35447.6|35412.8|896
1692792300000|2023-08-23 12:05:00|35487.6|35437.6|35486.2|35466.2|35488.7|35468|35452.2|35429.9|724
1692792600000|2023-08-23 12:10:00|35486.7|35466.7|35460.9|35440.9|35487.8|35467.8|35450|35430|646
1692792900000|2023-08-23 12:15:00|35460.1|35440.1|35473.9|35453.9|35486|35454.1|35456.9|35420.1|708
1692793200000|2023-08-23 12:20:00|35474.3|35454.3|35475.6|35455.6|35480.6|35460.6|35468.8|35448.8|635
1692793500000|2023-08-23 12:25:00|35476.6|35456.6|35479.3|35459.3|35494|35466.6|35472.8|35440.4|660
1692793800000|2023-08-23 12:30:00|35478.9|35458.9|35479.8|35459.8|35483.4|35463.4|35468.6|35448.6|731
1692794100000|2023-08-23 12:35:00|35479.9|35459.9|35479.3|35459.3|35488.1|35468.1|35477|35457|705
1692794400000|2023-08-23 12:40:00|35480.1|35460.1|35490|35470|35518.5|35478.6|35480.1|35445.7|631
1692794700000|2023-08-23 12:45:00|35490.3|35470.3|35487.9|35467.9|35494.5|35474.5|35473.1|35453.1|687
1692795000000|2023-08-23 12:50:00|35488.8|35468.8|35499.8|35479.8|35500.7|35480.7|35480.1|35460.1|704
1692795300000|2023-08-23 12:55:00|35500|35480|35516.1|35496.1|35528.8|35508.8|35499.1|35479.1|659
1692795600000|2023-08-23 13:00:00|35516.3|35496.3|35484.5|35434.5|35524.9|35504.9|35456.5|35425.2|792
1692795900000|2023-08-23 13:05:00|35484.4|35434.4|35424.9|35404.9|35485.4|35465.4|35416.2|35385.4|931
1692796200000|2023-08-23 13:10:00|35425.3|35405.3|35433.3|35383.3|35473.6|35434.1|35415.1|35379.9|909
1692796500000|2023-08-23 13:15:00|35434.1|35384.1|35400.5|35380.5|35440.8|35390.8|35400.5|35376.7|871
1692796800000|2023-08-23 13:20:00|35400.9|35380.9|35406.3|35356.3|35427.4|35393.1|35376|35348|883
1692797100000|2023-08-23 13:25:00|35406.4|35356.4|35359.8|35339.8|35406.4|35370.6|35356.9|35336.9|793
1692797400000|2023-08-23 13:30:00|35360|35340|35329|35309|35366.5|35346.5|35315.4|35295.4|827
1692797700000|2023-08-23 13:35:00|35329.3|35309.3|35373.3|35353.3|35383.5|35363.5|35325.9|35305.9|780
1692798000000|2023-08-23 13:40:00|35373.5|35353.5|35393.8|35297.8|35393.8|35358.3|35364.1|35297.6|775
1692798300000|2023-08-23 13:45:00|35377|35278.9|35311.5|35291.5|35377|35294.8|35292.4|35245.2|1062
1692798600000|2023-08-23 13:50:00|35311.1|35291.1|35358.7|35338.7|35387.7|35359.9|35307.6|35287.6|991
1692798900000|2023-08-23 13:55:00|35359.7|35339.7|35349.2|35299.2|35384.1|35341|35327.2|35292|864
1692799200000|2023-08-23 14:00:00|35349|35299|35345|35325|35350.1|35325.5|35316.4|35286.6|917
1692799500000|2023-08-23 14:05:00|35345.8|35325.8|35299.7|35279.7|35345.8|35325.8|35299|35279|840
1692799800000|2023-08-23 14:10:00|35299.3|35279.3|35310.8|35260.8|35311.8|35291.3|35281.7|35259.6|855
1692800100000|2023-08-23 14:15:00|35311.1|35261.1|35290.4|35270.4|35320.8|35285.8|35283.2|35256.6|810
1692800400000|2023-08-23 14:20:00|35291.1|35271.1|35278.2|35258.2|35308.5|35288.5|35275.1|35255.1|915
1692800700000|2023-08-23 14:25:00|35278.4|35258.4|35274.9|35254.9|35279.4|35259.4|35260|35240|656
1692801000000|2023-08-23 14:30:00|35274.3|35254.3|35271.3|35251.3|35279.9|35259.9|35261.2|35241.2|871
1692801300000|2023-08-23 14:35:00|35271.2|35251.2|35267.8|35247.8|35278.3|35258.3|35251|35231|751
1692801600000|2023-08-23 14:40:00|35268.2|35248.2|35268.1|35248.1|35290.7|35270.7|35260.9|35240.9|893
1692801900000|2023-08-23 14:45:00|35268.4|35248.4|35252.1|35232.1|35270.3|35250.3|35248.2|35228.2|962
1692802200000|2023-08-23 14:50:00|35252.6|35232.6|35272.2|35252.2|35276|35256|35249.2|35229.2|843
1692802500000|2023-08-23 14:55:00|35271.7|35251.7|35249.7|35229.7|35271.7|35251.7|35249.1|35229.1|759
1692802800000|2023-08-23 15:00:00|35249.9|35229.9|35244.9|35224.9|35259.9|35239.9|35238.7|35218.7|617
1692803100000|2023-08-23 15:05:00|35245.1|35225.1|35250.4|35230.4|35264.2|35244.2|35244.3|35224.3|463
1692803400000|2023-08-23 15:10:00|35250.9|35230.9|35241.7|35221.7|35251.3|35231.3|35239.3|35219.3|530
1692803700000|2023-08-23 15:15:00|35241.2|35221.2|35249.9|35229.9|35254.7|35234.7|35240|35220|431
1692804000000|2023-08-23 15:20:00|35250.1|35230.1|35246.7|35226.7|35255.9|35235.9|35243.5|35223.5|464
1692804300000|2023-08-23 15:25:00|35246.6|35226.6|35244.4|35224.4|35255.8|35235.8|35241.5|35221.5|449
1692804600000|2023-08-23 15:30:00|35244.6|35224.6|35240.7|35220.7|35251|35231|35235.9|35215.9|420
1692804900000|2023-08-23 15:35:00|35240.8|35220.8|35222.2|35202.2|35246.4|35226.4|35221.6|35201.6|386
1692805200000|2023-08-23 15:40:00|35222.3|35202.3|35237.4|35217.4|35241|35221|35211.5|35191.5|469
1692805500000|2023-08-23 15:45:00|35237.6|35217.6|35212.1|35192.1|35237.6|35217.6|35208.6|35188.6|454
1692805800000|2023-08-23 15:50:00|35211.7|35191.7|35212.1|35192.1|35216.4|35196.4|35208.4|35188.4|386
1692806100000|2023-08-23 15:55:00|35211.9|35191.9|35213.9|35193.9|35215.6|35195.6|35206.1|35186.1|357
1692806400000|2023-08-23 16:00:00|35229.2|35179.2|35231|35181|35232.2|35182.2|35219.9|35169.9|409
1692806700000|2023-08-23 16:05:00|35230.8|35180.8|35246.9|35196.9|35247.4|35197.4|35230.7|35180.7|399
1692807000000|2023-08-23 16:10:00|35246.8|35196.8|35234.6|35184.6|35247.4|35197.4|35230.4|35180.4|431
1692807300000|2023-08-23 16:15:00|35234.7|35184.7|35226.3|35176.3|35234.7|35184.7|35223.9|35173.9|386
1692807600000|2023-08-23 16:20:00|35226.2|35176.2|35220.1|35170.1|35227.4|35177.4|35212.3|35162.3|345
1692807900000|2023-08-23 16:25:00|35220.4|35170.4|35212.2|35162.2|35220.6|35170.6|35209.3|35159.3|346
1692808200000|2023-08-23 16:30:00|35211.9|35161.9|35219.1|35169.1|35221.6|35171.6|35211.9|35161.9|295
1692808500000|2023-08-23 16:35:00|35219.3|35169.3|35219.1|35169.1|35219.8|35169.8|35215.5|35165.5|213
1692808800000|2023-08-23 16:40:00|35219|35169|35223.7|35173.7|35224.4|35174.4|35215.4|35165.4|204
1692809100000|2023-08-23 16:45:00|35224.3|35174.3|35225.6|35175.6|35230.5|35180.5|35221.1|35171.1|298
1692809400000|2023-08-23 16:50:00|35225.4|35175.4|35218.1|35168.1|35226.1|35176.1|35216.2|35166.2|203
1692809700000|2023-08-23 16:55:00|35218.2|35168.2|35247.6|35197.6|35260.1|35210.1|35217.2|35167.2|562
1692810000000|2023-08-23 17:00:00|35247.7|35197.7|35244.8|35194.8|35248.8|35198.8|35239|35189|524
1692810300000|2023-08-23 17:05:00|35244.9|35194.9|35251.5|35201.5|35253.8|35203.8|35244.9|35194.9|530
1692810600000|2023-08-23 17:10:00|35251.4|35201.4|35255.4|35205.4|35257.3|35207.3|35251|35201|499
1692810900000|2023-08-23 17:15:00|35255.3|35205.3|35244.4|35194.4|35258.3|35208.3|35243.2|35193.2|436
1692811200000|2023-08-23 17:20:00|35243.3|35193.3|35229.5|35179.5|35243.3|35193.3|35225.1|35175.1|576
1692811500000|2023-08-23 17:25:00|35229.4|35179.4|35235.8|35185.8|35235.9|35185.9|35227.5|35177.5|578
1692811800000|2023-08-23 17:30:00|35236.2|35186.2|35234.5|35184.5|35236.6|35186.6|35225.4|35175.4|484
1692812100000|2023-08-23 17:35:00|35234.6|35184.6|35236.5|35186.5|35237.6|35187.6|35231.7|35181.7|423
1692812400000|2023-08-23 17:40:00|35235.9|35185.9|35232|35182|35237.1|35187.1|35227.3|35177.3|411
1692812700000|2023-08-23 17:45:00|35232.4|35182.4|35232.6|35182.6|35237.3|35187.3|35231.5|35181.5|407
1692813000000|2023-08-23 17:50:00|35232.3|35182.3|35236.4|35186.4|35239.5|35189.5|35230.7|35180.7|440
1692813300000|2023-08-23 17:55:00|35236.2|35186.2|35232.7|35182.7|35238.4|35188.4|35226.7|35176.7|552
1692813600000|2023-08-23 18:00:00|35233.1|35183.1|35241.2|35191.2|35242.7|35192.7|35230.4|35180.4|725
1692813900000|2023-08-23 18:05:00|35242.3|35192.3|35241.1|35191.1|35247|35197|35239.2|35189.2|563
1692814200000|2023-08-23 18:10:00|35241|35191|35247.2|35197.2|35249.4|35199.4|35239.7|35189.7|528
1692814500000|2023-08-23 18:15:00|35248.9|35198.9|35275.1|35225.1|35280.3|35230.3|35247.1|35197.1|484
1692814800000|2023-08-23 18:20:00|35274.9|35224.9|35277.3|35227.3|35279.2|35229.2|35270|35220|376
1692815100000|2023-08-23 18:25:00|35277.1|35227.1|35266.9|35216.9|35278.1|35228.1|35264.1|35214.1|315
1692815400000|2023-08-23 18:30:00|35266.7|35216.7|35277|35227|35277.6|35227.6|35265.1|35215.1|446
1692815700000|2023-08-23 18:35:00|35277.5|35227.5|35272.7|35222.7|35282.1|35232.1|35271|35221|444
1692816000000|2023-08-23 18:40:00|35272.8|35222.8|35274.7|35224.7|35274.9|35224.9|35268.1|35218.1|385
1692816300000|2023-08-23 18:45:00|35275|35225|35271|35221|35277.9|35227.9|35268.3|35218.3|442
1692816600000|2023-08-23 18:50:00|35271.1|35221.1|35257.3|35207.3|35272|35222|35257.3|35207.3|512
1692816900000|2023-08-23 18:55:00|35258.2|35208.2|35251|35201|35260|35210|35248.3|35198.3|587
1692817200000|2023-08-23 19:00:00|35250.8|35200.8|35233.9|35183.9|35251.8|35201.8|35232.7|35182.7|575
1692817500000|2023-08-23 19:05:00|35234|35184|35238.2|35188.2|35240.2|35190.2|35233.1|35183.1|498
1692817800000|2023-08-23 19:10:00|35238.1|35188.1|35241.6|35191.6|35243.1|35193.1|35235.4|35185.4|508
1692818100000|2023-08-23 19:15:00|35241.8|35191.8|35239.9|35189.9|35244|35194|35239.5|35189.5|599
1692818400000|2023-08-23 19:20:00|35239.8|35189.8|35233.5|35183.5|35243.5|35193.5|35231.8|35181.8|540
1692818700000|2023-08-23 19:25:00|35233.6|35183.6|35225.7|35175.7|35236|35186|35224.8|35174.8|414
1692819000000|2023-08-23 19:30:00|35225.4|35175.4|35226.9|35176.9|35230.7|35180.7|35223.1|35173.1|383
1692819300000|2023-08-23 19:35:00|35227|35177|35220.9|35170.9|35227.6|35177.6|35220.8|35170.8|385
1692819600000|2023-08-23 19:40:00|35220.3|35170.3|35219.2|35169.2|35221.8|35171.8|35218|35168|350
1692819900000|2023-08-23 19:45:00|35218.9|35168.9|35221.9|35171.9|35232|35182|35218.5|35168.5|607
1692820200000|2023-08-23 19:50:00|35221.4|35171.4|35246.4|35196.4|35250.1|35200.1|35220.9|35170.9|607
1692820500000|2023-08-23 19:55:00|35246.3|35196.3|35242.2|35192.2|35248.9|35198.9|35240.8|35190.8|700
1692820800000|2023-08-23 20:00:00|35241|35191|35245.6|35195.6|35246.7|35196.7|35239|35189|563
1692821100000|2023-08-23 20:05:00|35245.9|35195.9|35246.4|35196.4|35248.9|35198.9|35242.6|35192.6|264
1692821400000|2023-08-23 20:10:00|35246.6|35196.6|35247.1|35197.1|35249.6|35199.6|35244.3|35194.3|242
1692821700000|2023-08-23 20:15:00|35247.2|35197.2|35248.2|35198.2|35250.9|35200.9|35243.5|35192.3|265
1692822000000|2023-08-23 20:20:00|35248|35198|35237.1|35186.6|35250.5|35198.9|35235.2|35179|397
1692822300000|2023-08-23 20:25:00|35237.2|35186.4|35245|35195|35249.7|35199.4|35234|35182.4|287
1692822600000|2023-08-23 20:30:00|35245.4|35192.7|35246.1|35191.6|35248.6|35192.7|35241.9|35188.5|280
1692822900000|2023-08-23 20:35:00|35245.5|35190.9|35244.2|35188|35250.5|35194.3|35242|35181.2|312
1692823200000|2023-08-23 20:40:00|35248.1|35192|35247.3|35180.1|35249.5|35194.2|35242.1|35180|338
1692823500000|2023-08-23 20:45:00|35247.4|35181|35245|35180.6|35248.3|35182.7|35240.6|35174.8|259
1692823800000|2023-08-23 20:50:00|35245.1|35180.8|35237.5|35169|35248.3|35182.8|35236.5|35163.6|278
1692824100000|2023-08-23 20:55:00|35237.3|35168.8|35274.8|35154.8|35282.5|35174.9|35237.3|35147.6|551
1692824400000|2023-08-23 21:00:00|35273.8|35153.8|35273.1|35153.1|35279.6|35159.6|35272.8|35152.8|58
1692824700000|2023-08-23 21:05:00|35272.9|35152.9|35274.6|35154.6|35285.2|35165.2|35271.5|35151.5|78
1692825000000|2023-08-23 21:10:00|35274.4|35154.4|35275.5|35155.5|35276|35156|35270.5|35150.5|46
1692825300000|2023-08-23 21:15:00|35275.7|35155.7|35277.2|35157.2|35277.9|35157.9|35275.7|35155.7|59
1692825600000|2023-08-23 21:20:00|35277|35157|35278.1|35158.1|35278.4|35158.4|35276.9|35156.9|67
1692825900000|2023-08-23 21:25:00|35277.9|35157.9|35277.1|35157.1|35278.1|35158.1|35274.3|35154.3|68
1692826200000|2023-08-23 21:30:00|35277|35157|35278.6|35158.6|35279|35159|35274.9|35154.9|124
1692826500000|2023-08-23 21:35:00|35278.5|35158.5|35279.1|35159.1|35280.2|35160.2|35278.2|35158.2|109
1692826800000|2023-08-23 21:40:00|35279.3|35159.3|35281|35161|35281.3|35161.3|35278.5|35158.5|88
1692827100000|2023-08-23 21:45:00|35277.7|35157.7|35278|35158|35282.1|35162.1|35277.2|35157.2|168
1692827400000|2023-08-23 21:50:00|35278.1|35158.1|35288.8|35168.8|35290|35170|35278.1|35158.1|301
1692827700000|2023-08-23 21:55:00|35289.7|35169.7|35277.4|35173.3|35290.2|35173.9|35277.4|35165.9|184
1692828000000|2023-08-23 22:00:00|35286.4|35166.4|35280.1|35160.1|35288|35176.3|35266.9|35155.2|265
1692828300000|2023-08-23 22:05:00|35279.9|35159.9|35273.8|35164.9|35281.2|35174.3|35264.6|35158.9|141
1692828600000|2023-08-23 22:10:00|35273.9|35164.8|35271.6|35151.6|35279.5|35165|35265.3|35151.3|199
1692828900000|2023-08-23 22:15:00|35271.1|35151.1|35276.6|35156.6|35277.4|35163.5|35262.7|35151.1|242
1692829200000|2023-08-23 22:20:00|35276.5|35156.5|35271.3|35161.1|35282|35162.1|35265.3|35150.8|215
1692829500000|2023-08-23 22:25:00|35271.2|35161|35276.9|35156.9|35278|35163.4|35269.6|35155.4|114
1692829800000|2023-08-23 22:30:00|35277|35157|35275.6|35167.4|35282.9|35168.5|35271.5|35157|137
1692830100000|2023-08-23 22:35:00|35281.9|35161.9|35278.7|35158.7|35281.9|35167.1|35272.6|35158.5|106
1692830400000|2023-08-23 22:40:00|35278.8|35158.8|35279.4|35159.4|35281.4|35166|35272.8|35158.5|71
1692830700000|2023-08-23 22:45:00|35280.3|35160.3|35266|35176.6|35282|35176.6|35266|35159.2|128
1692831000000|2023-08-23 22:50:00|35266.8|35177|35281.2|35161.2|35282.3|35177|35266.8|35160|120
1692831300000|2023-08-23 22:55:00|35281.5|35161.5|35280.7|35160.7|35282.5|35167.7|35274.7|35160.1|121
1692831600000|2023-08-23 23:00:00|35280.6|35160.6|35279.6|35164.6|35280.6|35171.9|35271.4|35160.4|165
1692831900000|2023-08-23 23:05:00|35279.9|35164.8|35280.6|35165.1|35282.7|35181.2|35265|35161.7|103
1692832200000|2023-08-23 23:10:00|35280.7|35165.2|35281.7|35163.4|35282.4|35182|35264.2|35161.9|199
1692832500000|2023-08-23 23:15:00|35280.9|35164.1|35262.9|35170.4|35280.9|35182.1|35262.9|35163.7|199
1692832800000|2023-08-23 23:20:00|35262.5|35170|35281.9|35161.9|35282.8|35186.3|35256.3|35161|128
1692833100000|2023-08-23 23:25:00|35276.4|35167|35264.4|35173.1|35279|35181.8|35264.1|35163.2|163
1692833400000|2023-08-23 23:30:00|35272.6|35166.7|35271.6|35156.5|35278|35171.8|35259.1|35156.5|170
1692833700000|2023-08-23 23:35:00|35271.2|35163|35262.8|35170.1|35277.4|35170.5|35259.1|35156.4|164
1692834000000|2023-08-23 23:40:00|35263.6|35170.4|35273.6|35164.5|35279|35170.4|35259.3|35158.5|198
1692834300000|2023-08-23 23:45:00|35266.1|35164.1|35261.7|35176.5|35282.2|35188.7|35258.3|35163.1|345
1692834600000|2023-08-23 23:50:00|35261.6|35176.4|35257.3|35180.6|35266.6|35187.1|35254.4|35169.6|162
1692834900000|2023-08-23 23:55:00|35257.8|35180.7|35255|35166.5|35268.4|35187.2|35247.1|35158.2|275
1692835200000|2023-08-24 00:00:00|35269.8|35170.4|35260.2|35174.3|35269.8|35186.3|35251.2|35165.7|410
1692835500000|2023-08-24 00:05:00|35259.7|35174.1|35255.1|35186.3|35263.8|35189|35254.6|35173.3|241
1692835800000|2023-08-24 00:10:00|35254.7|35185.8|35242.4|35156|35257.9|35185.8|35238.3|35149.5|312
1692836100000|2023-08-24 00:15:00|35242.3|35155.8|35236.1|35160.9|35244|35167.5|35234.4|35149.2|315
1692836400000|2023-08-24 00:20:00|35236.2|35161|35213.5|35145.8|35237.6|35161.9|35208.2|35135.6|359
1692836700000|2023-08-24 00:25:00|35213.6|35145.9|35223.6|35151|35225.1|35154.7|35213.6|35145.2|449
1692837000000|2023-08-24 00:30:00|35223.8|35150.7|35228.8|35153|35236.1|35161.7|35222.3|35150.7|306
1692837300000|2023-08-24 00:35:00|35228.3|35152.8|35227.4|35155.9|35341.6|35221.6|35222.3|35146.6|449
1692837600000|2023-08-24 00:40:00|35227.2|35155.6|35269.9|35165.6|35273.3|35171.7|35224.5|35153.2|659
1692837900000|2023-08-24 00:45:00|35269.1|35165.1|35252|35167.6|35279.4|35174.3|35242.6|35159.6|1075
1692838200000|2023-08-24 00:50:00|35251.4|35167.3|35224.3|35155.6|35252.6|35172.8|35223.3|35154.7|520
1692838500000|2023-08-24 00:55:00|35224.5|35156.3|35241.9|35159.2|35244.5|35165.3|35224.1|35155.2|535
1692838800000|2023-08-24 01:00:00|35242|35159.3|35238.1|35167.7|35248.5|35167.9|35232.6|35152.1|452
1692839100000|2023-08-24 01:05:00|35239|35168.6|35245.7|35169.8|35251.8|35174.6|35237.8|35167.6|445
1692839400000|2023-08-24 01:10:00|35245.8|35170.3|35256.8|35175.2|35258.9|35179.4|35245.3|35170.3|331
1692839700000|2023-08-24 01:15:00|35256.6|35175.1|35256.6|35181.3|35263.3|35186.8|35253.3|35173.2|392
1692840000000|2023-08-24 01:20:00|35256.9|35181.4|35252.5|35195.9|35259.2|35197.4|35247.5|35179.8|384
1692840300000|2023-08-24 01:25:00|35252.4|35196.4|35252.6|35194|35259.9|35196.6|35248.1|35187.3|393
1692840600000|2023-08-24 01:30:00|35252.5|35193.5|35255.1|35196.3|35259.7|35202.7|35249.8|35192.8|383
1692840900000|2023-08-24 01:35:00|35254.9|35196.1|35248|35188.6|35255.6|35197.5|35247|35188.3|350
1692841200000|2023-08-24 01:40:00|35248.2|35188.8|35256.9|35198.7|35257.6|35199.2|35246|35187.7|387
1692841500000|2023-08-24 01:45:00|35256.8|35198.6|35258|35200.4|35263.3|35205.3|35255.6|35197.2|354
1692841800000|2023-08-24 01:50:00|35258.1|35200.5|35254.1|35196.4|35259|35202.7|35251.4|35195.1|321
1692842100000|2023-08-24 01:55:00|35253.9|35196.1|35256.9|35199|35258.4|35200.4|35251.8|35195.1|377
1692842400000|2023-08-24 02:00:00|35256.3|35198.8|35252.3|35194.8|35257|35199.2|35247.7|35190.3|433
1692842700000|2023-08-24 02:05:00|35251.9|35194.6|35253.1|35194.9|35258.4|35200|35249.1|35192.3|392
1692843000000|2023-08-24 02:10:00|35253.3|35194.7|35255.6|35197.3|35257|35200.3|35250.8|35193.1|319
1692843300000|2023-08-24 02:15:00|35255.4|35197.5|35254.2|35196.1|35255.4|35198.9|35249.3|35191.4|291
1692843600000|2023-08-24 02:20:00|35254.1|35196|35257.5|35200|35258.2|35200.2|35251.8|35194.8|260
1692843900000|2023-08-24 02:25:00|35257.7|35199.8|35264.6|35206.3|35265.9|35208.9|35256.7|35198.9|259
1692844200000|2023-08-24 02:30:00|35264.2|35206.4|35246.4|35191.1|35264.2|35207|35245.9|35188.1|384
1692844500000|2023-08-24 02:35:00|35246.5|35191.2|35252.7|35195.8|35254.3|35196.2|35242.8|35186.6|329
1692844800000|2023-08-24 02:40:00|35253|35195.6|35257.2|35198.3|35257.8|35198.9|35250.6|35192.3|357
1692845100000|2023-08-24 02:45:00|35257|35198.1|35249.1|35191.3|35257.2|35198.2|35247.4|35190.4|344
1692845400000|2023-08-24 02:50:00|35248.9|35191.2|35246.6|35189.1|35251.5|35194.5|35245.3|35187.9|246
1692845700000|2023-08-24 02:55:00|35246.4|35188.8|35249.7|35192.2|35251.9|35196.1|35241.7|35184.9|374
1692846000000|2023-08-24 03:00:00|35249.9|35192.3|35253.2|35196|35254.9|35197.4|35246.6|35189|352
1692846300000|2023-08-24 03:05:00|35253.4|35195.8|35252.5|35192.7|35260.3|35200|35250.8|35187.9|324
1692846600000|2023-08-24 03:10:00|35252.7|35193.3|35248.9|35190.4|35257.3|35195.5|35245.6|35186.5|299
1692846900000|2023-08-24 03:15:00|35248.8|35190.3|35248.7|35188.1|35250.1|35190.3|35241.2|35181.7|408
1692847200000|2023-08-24 03:20:00|35248.5|35188.2|35244.8|35184.2|35249.7|35190.2|35242|35183.7|325
1692847500000|2023-08-24 03:25:00|35244.7|35184.1|35231.9|35172.3|35245|35184.2|35231.2|35172.1|438
1692847800000|2023-08-24 03:30:00|35232.5|35172.5|35239.7|35181.9|35241.1|35183.5|35231.2|35172.3|372
1692848100000|2023-08-24 03:35:00|35239.8|35182.1|35246.2|35188.9|35246.7|35191.2|35239.5|35181.9|275
1692848400000|2023-08-24 03:40:00|35246|35189|35246|35188.7|35247.1|35191.5|35241.6|35184.6|269
1692848700000|2023-08-24 03:45:00|35246.6|35189.3|35248.7|35191.9|35250.5|35192.7|35244.4|35187.9|285
1692849000000|2023-08-24 03:50:00|35248.9|35191.8|35247.1|35192.4|35249.6|35192.6|35244.4|35186.9|295
1692849300000|2023-08-24 03:55:00|35248|35192.5|35246.6|35191.9|35251.2|35194.4|35246.6|35189.5|293
1692849600000|2023-08-24 04:00:00|35246.1|35191.6|35247.4|35189.2|35253.6|35197.7|35245.8|35189.2|247
1692849900000|2023-08-24 04:05:00|35246.7|35191|35243.4|35185.5|35248.9|35192|35242.7|35185|255
1692850200000|2023-08-24 04:10:00|35243.6|35186.1|35242|35184.1|35244.4|35189.5|35236.2|35179.5|239
1692850500000|2023-08-24 04:15:00|35242.1|35183.7|35241.9|35184.3|35244.8|35188.1|35239.7|35182.8|226
1692850800000|2023-08-24 04:20:00|35242|35184.1|35239.7|35182.2|35242|35186|35236.7|35179.2|286
1692851100000|2023-08-24 04:25:00|35239.3|35182|35236.2|35179.6|35239.8|35183.7|35233.9|35179.3|347
1692851400000|2023-08-24 04:30:00|35236.1|35179.5|35246.6|35190.5|35247.2|35191.1|35233|35178.9|334
1692851700000|2023-08-24 04:35:00|35246.7|35190.6|35245.9|35190.5|35250.3|35194.4|35245.2|35190.2|208
1692852000000|2023-08-24 04:40:00|35246.3|35190.7|35246|35190.2|35247.8|35194.3|35243.5|35188.6|269
1692852300000|2023-08-24 04:45:00|35246.2|35190.1|35241.4|35185.1|35246.3|35191.9|35239.8|35184.6|287
1692852600000|2023-08-24 04:50:00|35241.5|35185.2|35238.4|35182.7|35241.8|35188.2|35236.8|35182.3|318
1692852900000|2023-08-24 04:55:00|35238.2|35182.8|35234.2|35174.4|35239.4|35184.1|35229.9|35174.4|338
1692853200000|2023-08-24 05:00:00|35234.1|35174.3|35224.5|35174.4|35234.1|35175.3|35218.8|35165.9|443
1692853500000|2023-08-24 05:05:00|35224|35174.3|35226.1|35176|35228.9|35176|35221.3|35170.1|340
1692853800000|2023-08-24 05:10:00|35226.2|35176.2|35219.5|35169.5|35228.9|35176.7|35217.7|35164.6|288
1692854100000|2023-08-24 05:15:00|35219.6|35169.6|35216.3|35166.2|35221.4|35171.4|35214.4|35164.1|363
1692854400000|2023-08-24 05:20:00|35216.2|35166|35214.1|35164.1|35218|35168|35214.1|35164.1|267
1692854700000|2023-08-24 05:25:00|35214|35164|35212.8|35162.8|35215|35165|35207.3|35157.3|487
1692855000000|2023-08-24 05:30:00|35213.9|35163.9|35201.3|35151.3|35217.5|35167.5|35200.6|35150.6|472
1692855300000|2023-08-24 05:35:00|35202.4|35152.4|35211|35161|35212.2|35162.2|35199.7|35149.7|514
1692855600000|2023-08-24 05:40:00|35210.7|35160.7|35212.9|35162.9|35217.4|35167.4|35209.6|35159.6|498
1692855900000|2023-08-24 05:45:00|35213.1|35163.1|35214.9|35164.9|35222.4|35172.4|35212.4|35162.4|489
1692856200000|2023-08-24 05:50:00|35214.8|35164.8|35220.1|35170.1|35223.4|35173.4|35214.4|35163.8|503
1692856500000|2023-08-24 05:55:00|35220.3|35170.3|35219.8|35169.8|35229.6|35179.4|35217.1|35167|488
1692856800000|2023-08-24 06:00:00|35221.3|35171.3|35222.7|35172.7|35233.2|35183.2|35219.5|35169.5|531
1692857100000|2023-08-24 06:05:00|35222|35172|35219.1|35169.1|35224.7|35174.7|35215.4|35165.4|452
1692857400000|2023-08-24 06:10:00|35219.4|35169.4|35235.9|35185.9|35236.3|35186.3|35217.5|35167.5|434
1692857700000|2023-08-24 06:15:00|35237.3|35187.3|35248.8|35198.8|35255|35205|35233.9|35183.9|487
1692858000000|2023-08-24 06:20:00|35248.7|35198.7|35277.7|35227.7|35290.5|35240.5|35248.7|35198.7|512
1692858300000|2023-08-24 06:25:00|35277.6|35227.6|35292.2|35242.2|35311.5|35261.5|35277.6|35227.6|637
1692858600000|2023-08-24 06:30:00|35294.1|35244.1|35283.8|35263.8|35304.7|35270.5|35277.5|35242.4|536
1692858900000|2023-08-24 06:35:00|35283.4|35263.4|35305.8|35285.8|35350.5|35300.5|35280.7|35260.7|607
1692859200000|2023-08-24 06:40:00|35305.3|35285.3|35319.4|35269.4|35328.4|35286.6|35289.9|35254.6|559
1692859500000|2023-08-24 06:45:00|35319.7|35269.7|35284.5|35264.5|35320.6|35288.2|35283.8|35259.9|456
1692859800000|2023-08-24 06:50:00|35284.4|35264.4|35292.5|35272.5|35293.9|35273.9|35269.9|35249.9|444
1692860100000|2023-08-24 06:55:00|35292.7|35272.7|35297.9|35277.9|35298.6|35278.6|35288.5|35268.5|479
1692860400000|2023-08-24 07:00:00|35297.3|35277.3|35287.8|35267.8|35302.5|35282.5|35276.1|35256.1|628
1692860700000|2023-08-24 07:05:00|35287.9|35267.9|35304.1|35284.1|35304.1|35284.1|35282.6|35262.6|620
1692861000000|2023-08-24 07:10:00|35304.6|35284.6|35311.5|35291.5|35313.7|35293.7|35295.5|35275.5|577
1692861300000|2023-08-24 07:15:00|35311.3|35291.3|35337.6|35317.6|35355.7|35335.7|35311.3|35291.3|614
1692861600000|2023-08-24 07:20:00|35337.7|35317.7|35327.9|35307.9|35363.2|35343.2|35326.5|35306.5|559
1692861900000|2023-08-24 07:25:00|35327.8|35307.8|35300.4|35280.4|35327.9|35307.9|35294.7|35274.7|675
1692862200000|2023-08-24 07:30:00|35300.2|35280.2|35361|35341|35371.7|35351.7|35299.2|35279.2|639
1692862500000|2023-08-24 07:35:00|35364.7|35344.7|35379.8|35359.8|35391|35371|35348.8|35328.8|648
1692862800000|2023-08-24 07:40:00|35379.6|35359.6|35354.7|35334.7|35380.5|35360.5|35352.5|35329.4|532
1692863100000|2023-08-24 07:45:00|35354.4|35334.4|35357.9|35337.9|35361.9|35341.9|35348.7|35328.7|681
1692863400000|2023-08-24 07:50:00|35358.1|35338.1|35362.8|35342.8|35365|35345|35351.2|35331.2|587
1692863700000|2023-08-24 07:55:00|35362.7|35342.7|35352.5|35332.5|35363.7|35343.7|35346.8|35326.8|605
1692864000000|2023-08-24 08:00:00|35352.8|35332.8|35328.6|35308.6|35359.1|35339.1|35326.3|35306.3|586
1692864300000|2023-08-24 08:05:00|35328.4|35308.4|35316.2|35296.2|35328.9|35308.9|35308.2|35288.2|535
1692864600000|2023-08-24 08:10:00|35316.3|35296.3|35327.4|35307.4|35332.5|35312.5|35316.2|35296.2|543
1692864900000|2023-08-24 08:15:00|35328|35308|35316.6|35296.6|35339.7|35319.7|35315.8|35295.8|489
1692865200000|2023-08-24 08:20:00|35316.7|35296.7|35308.5|35288.5|35323.4|35303.4|35306.8|35286.8|426
1692865500000|2023-08-24 08:25:00|35308.4|35288.4|35272.4|35252.4|35314.9|35294.9|35268.9|35248.9|427
1692865800000|2023-08-24 08:30:00|35272.1|35252.1|35278.9|35258.9|35283.8|35263.8|35266.1|35246.1|483
1692866100000|2023-08-24 08:35:00|35279|35259|35308.9|35288.9|35319.4|35299.4|35275.5|35255.5|559
1692866400000|2023-08-24 08:40:00|35308.7|35288.7|35311|35291|35322.8|35302.8|35297.6|35277.6|612
1692866700000|2023-08-24 08:45:00|35310.8|35290.8|35292.9|35272.9|35319|35299|35288.7|35268.7|503
1692867000000|2023-08-24 08:50:00|35293|35273|35284|35264|35297.8|35277.8|35283.5|35263.5|354
1692867300000|2023-08-24 08:55:00|35284.4|35264.4|35287.1|35267.1|35288.6|35268.6|35279.9|35259.9|348
1692867600000|2023-08-24 09:00:00|35287.2|35267.2|35290.2|35270.2|35290.8|35270.8|35274.7|35254.7|491
1692867900000|2023-08-24 09:05:00|35290.5|35270.5|35275.1|35255.1|35302.7|35282.7|35273.7|35253.7|586
1692868200000|2023-08-24 09:10:00|35275.7|35255.7|35275.4|35255.4|35282.8|35262.8|35268.2|35248.2|475
1692868500000|2023-08-24 09:15:00|35275.3|35255.3|35285.7|35265.7|35290.3|35270.3|35273.5|35253.5|427
1692868800000|2023-08-24 09:20:00|35286.4|35266.4|35277.3|35257.3|35289.1|35269.1|35276|35256|445
1692869100000|2023-08-24 09:25:00|35276.8|35256.8|35282.2|35262.2|35283.5|35263.5|35274|35254|428
1692869400000|2023-08-24 09:30:00|35282.3|35262.3|35309.5|35289.5|35311.1|35291.1|35273.2|35253.2|518
1692869700000|2023-08-24 09:35:00|35310.1|35290.1|35347.6|35327.6|35354.1|35334.1|35309.4|35289.4|761
1692870000000|2023-08-24 09:40:00|35348.3|35328.3|35356.3|35336.3|35370.8|35350.8|35340.6|35320.6|904
1692870300000|2023-08-24 09:45:00|35356.6|35336.6|35343|35323|35358|35338|35334.6|35314.6|885
1692870600000|2023-08-24 09:50:00|35341|35321|35367.6|35347.6|35380.8|35360.8|35329.8|35309.8|865
1692870900000|2023-08-24 09:55:00|35367.8|35347.8|35384.3|35364.3|35405.3|35371|35366.2|35340|1116
1692871200000|2023-08-24 10:00:00|35382.3|35362.3|35379.7|35359.7|35406|35369.4|35373.2|35346.9|483
1692871500000|2023-08-24 10:05:00|35379.2|35359.2|35373.4|35353.4|35380.6|35360.6|35372|35352|474
1692871800000|2023-08-24 10:10:00|35373.5|35353.5|35373.7|35353.7|35375.6|35355.6|35360.9|35340.9|494
1692872100000|2023-08-24 10:15:00|35373.8|35353.8|35377.8|35357.8|35377.8|35357.8|35370.6|35350.6|376
1692872400000|2023-08-24 10:20:00|35378.1|35358.1|35363.1|35343.1|35378.6|35358.6|35359.7|35339.7|381
1692872700000|2023-08-24 10:25:00|35362.9|35342.9|35349.7|35329.7|35367.7|35347.7|35346|35326|477
1692873000000|2023-08-24 10:30:00|35349.9|35329.9|35367.1|35347.1|35377.4|35357.4|35339.3|35319.3|488
1692873300000|2023-08-24 10:35:00|35366.9|35346.9|35357.4|35337.4|35373.4|35353.4|35357.1|35337.1|374
1692873600000|2023-08-24 10:40:00|35357.3|35337.3|35345.3|35325.3|35372.1|35352.1|35343.4|35323.4|480
1692873900000|2023-08-24 10:45:00|35344.6|35324.6|35340.4|35320.4|35348.9|35328.9|35335.6|35315.6|549
1692874200000|2023-08-24 10:50:00|35340.5|35320.5|35332.4|35312.4|35341.2|35321.2|35325.8|35305.8|585
1692874500000|2023-08-24 10:55:00|35332.3|35312.3|35331.9|35311.9|35337|35317|35329.4|35309.4|520
1692874800000|2023-08-24 11:00:00|35332.8|35312.8|35361.9|35341.9|35378.7|35358.7|35331.4|35311.4|477
1692875100000|2023-08-24 11:05:00|35362|35342|35373.2|35353.2|35373.2|35353.2|35360.8|35340.8|433
1692875400000|2023-08-24 11:10:00|35373.3|35353.3|35358.9|35338.9|35386.5|35366.5|35357.1|35337.1|591
1692875700000|2023-08-24 11:15:00|35358.8|35338.8|35353.2|35333.2|35358.8|35338.8|35338.5|35318.5|580
1692876000000|2023-08-24 11:20:00|35353.3|35333.3|35351.5|35331.5|35363.1|35343.1|35350.9|35330.9|572
1692876300000|2023-08-24 11:25:00|35351.7|35331.7|35343.7|35323.7|35353.5|35333.5|35333.6|35313.6|496
1692876600000|2023-08-24 11:30:00|35344|35324|35339.8|35319.8|35354.4|35334.4|35336.4|35316.4|597
1692876900000|2023-08-24 11:35:00|35340.5|35320.5|35356.4|35336.4|35357.2|35337.2|35339.4|35319.4|480
1692877200000|2023-08-24 11:40:00|35356.5|35336.5|35362.3|35342.3|35368.4|35348.4|35355.1|35335.1|389
1692877500000|2023-08-24 11:45:00|35362|35342|35364.3|35344.3|35367.2|35347.2|35361.2|35341.2|401
1692877800000|2023-08-24 11:50:00|35364.5|35344.5|35356.4|35336.4|35364.6|35344.6|35348.4|35328.4|469
1692878100000|2023-08-24 11:55:00|35355.9|35335.9|35397.7|35377.7|35399.4|35379.4|35355.9|35335.9|630
1692878400000|2023-08-24 12:00:00|35397.1|35377.1|35420.7|35400.7|35426.8|35406.8|35396.3|35376.3|669
1692878700000|2023-08-24 12:05:00|35421.1|35401.1|35450.8|35430.8|35462.3|35442.3|35420.6|35400.6|597
1692879000000|2023-08-24 12:10:00|35451.6|35431.6|35480.5|35460.5|35480.5|35460.5|35449.5|35429.5|591
1692879300000|2023-08-24 12:15:00|35479.5|35459.5|35483.5|35463.5|35489.5|35469.5|35464.4|35444.4|665
1692879600000|2023-08-24 12:20:00|35484.6|35464.6|35450|35430|35484.6|35464.6|35447.5|35410.2|729
1692879900000|2023-08-24 12:25:00|35457.3|35437.3|35474.4|35379.2|35474.4|35437.5|35441.4|35379.2|751
1692880200000|2023-08-24 12:30:00|35475.7|35379|35453|35433|35492.3|35447.8|35451.3|35379|945
1692880500000|2023-08-24 12:35:00|35453.3|35433.3|35480.9|35460.9|35486.1|35466.1|35453.3|35433.3|866
1692880800000|2023-08-24 12:40:00|35481|35461|35516.2|35496.2|35516.7|35496.7|35479.7|35459.7|786
1692881100000|2023-08-24 12:45:00|35515.8|35495.8|35517.2|35497.2|35518|35498|35493.3|35473.3|678
1692881400000|2023-08-24 12:50:00|35517.4|35497.4|35531|35511|35546.9|35526.9|35502.9|35482.9|803
1692881700000|2023-08-24 12:55:00|35530.8|35510.8|35537.8|35517.8|35549.4|35529.4|35526.5|35506.5|668
1692882000000|2023-08-24 13:00:00|35537.2|35517.2|35503.8|35483.8|35537.2|35517.2|35502.6|35482.6|710
1692882300000|2023-08-24 13:05:00|35503.7|35483.7|35498.7|35478.7|35525.2|35505.2|35487.8|35467.8|611
1692882600000|2023-08-24 13:10:00|35498.3|35478.3|35519.7|35499.7|35534.4|35514.4|35497.4|35477.4|697
1692882900000|2023-08-24 13:15:00|35519.6|35499.6|35536.4|35516.4|35539.9|35519.9|35518|35498|565
1692883200000|2023-08-24 13:20:00|35536.2|35516.2|35527|35507|35547.9|35527.9|35527|35507|546
1692883500000|2023-08-24 13:25:00|35526.7|35506.7|35527.1|35507.1|35531|35511|35502.1|35482.1|570
1692883800000|2023-08-24 13:30:00|35527.3|35507.3|35535.1|35515.1|35544.4|35524.4|35513|35493|696
1692884100000|2023-08-24 13:35:00|35535.2|35515.2|35522|35502|35560.4|35540.4|35519.5|35499.5|700
1692884400000|2023-08-24 13:40:00|35521.9|35501.9|35510.6|35490.6|35532.3|35512.3|35499.4|35479.4|647
1692884700000|2023-08-24 13:45:00|35510.5|35490.5|35492.3|35472.3|35513.2|35493.2|35473.9|35453.9|698
1692885000000|2023-08-24 13:50:00|35492.9|35472.9|35475.4|35455.4|35493.2|35473.2|35474.8|35454.8|712
1692885300000|2023-08-24 13:55:00|35475.5|35455.5|35453.2|35433.2|35484.8|35464.8|35444.7|35424.7|714
1692885600000|2023-08-24 14:00:00|35452.9|35432.9|35428.3|35408.3|35456.2|35436.2|35425.1|35405.1|775
1692885900000|2023-08-24 14:05:00|35428.4|35408.4|35435|35415|35436.9|35416.9|35376.9|35356.9|799
1692886200000|2023-08-24 14:10:00|35436|35416|35426.5|35406.5|35448.6|35428.6|35407.5|35387.5|734
1692886500000|2023-08-24 14:15:00|35426.8|35406.8|35398.5|35378.5|35426.8|35406.8|35382.7|35362.7|787
1692886800000|2023-08-24 14:20:00|35399.1|35379.1|35454.9|35434.9|35457.1|35437.1|35383.8|35363.8|684
1692887100000|2023-08-24 14:25:00|35455|35435|35428.9|35408.9|35455|35435|35419.1|35399.1|708
1692887400000|2023-08-24 14:30:00|35429|35409|35410|35390|35441.7|35421.7|35410|35390|717
1692887700000|2023-08-24 14:35:00|35408.8|35388.8|35392.8|35372.8|35426.8|35406.8|35390.2|35370.2|783
1692888000000|2023-08-24 14:40:00|35392.9|35372.9|35382.5|35362.5|35398.5|35378.5|35366.2|35346.2|737
1692888300000|2023-08-24 14:45:00|35381.1|35361.1|35389.9|35369.9|35403.2|35383.2|35380.7|35360.7|732
1692888600000|2023-08-24 14:50:00|35390.3|35370.3|35406|35386|35417.7|35397.7|35373.4|35353.4|754
1692888900000|2023-08-24 14:55:00|35405.6|35385.6|35449.2|35429.2|35449.8|35429.8|35391.8|35371.8|705
1692889200000|2023-08-24 15:00:00|35449|35429|35463.5|35443.5|35470|35450|35440.8|35420.8|674
1692889500000|2023-08-24 15:05:00|35463.8|35443.8|35465|35445|35484.4|35464.4|35455.3|35435.3|609
1692889800000|2023-08-24 15:10:00|35465.1|35445.1|35460.2|35440.2|35482.9|35462.9|35456.9|35436.9|535
1692890100000|2023-08-24 15:15:00|35460.3|35440.3|35475|35455|35477.8|35457.8|35456.6|35436.6|497
1692890400000|2023-08-24 15:20:00|35475.4|35455.4|35503.5|35483.5|35504.9|35484.9|35472|35452|523
1692890700000|2023-08-24 15:25:00|35502.6|35482.6|35499.5|35479.5|35528.9|35508.9|35499.1|35479.1|699
1692891000000|2023-08-24 15:30:00|35498.5|35478.5|35502.1|35482.1|35514.7|35494.7|35498.5|35478.5|646
1692891300000|2023-08-24 15:35:00|35501.6|35481.6|35518.3|35468.3|35524.7|35481.9|35495.8|35455.4|689
1692891600000|2023-08-24 15:40:00|35518|35468|35518.2|35498.2|35536.3|35500.3|35516|35468|562
1692891900000|2023-08-24 15:45:00|35518.6|35498.6|35519.4|35499.4|35529.1|35509.1|35516|35496|544
1692892200000|2023-08-24 15:50:00|35519.3|35499.3|35525.7|35475.7|35537.1|35504|35518.1|35475.4|569
1692892500000|2023-08-24 15:55:00|35525.6|35475.6|35518.4|35468.4|35526.1|35476.1|35514.7|35464.7|549
1692892800000|2023-08-24 16:00:00|35518.2|35468.2|35517.8|35467.8|35521.4|35471.4|35512.1|35462.1|519
1692893100000|2023-08-24 16:05:00|35518.5|35468.5|35515.8|35465.8|35520|35470|35512.9|35462.9|503
1692893400000|2023-08-24 16:10:00|35516.4|35466.4|35529.1|35479.1|35530.9|35480.9|35514.8|35464.8|616
1692893700000|2023-08-24 16:15:00|35529|35479|35521.4|35471.4|35530.2|35480.2|35516.8|35466.8|536
1692894000000|2023-08-24 16:20:00|35521.6|35471.6|35515.2|35465.2|35523.4|35473.4|35500.7|35450.7|480
1692894300000|2023-08-24 16:25:00|35515|35465|35504.1|35454.1|35517.6|35467.6|35501.8|35451.8|414
1692894600000|2023-08-24 16:30:00|35504.2|35454.2|35502.3|35452.3|35514.8|35464.8|35501.3|35451.3|616
1692894900000|2023-08-24 16:35:00|35501.9|35451.9|35502.3|35452.3|35505.1|35455.1|35496|35446|575
1692895200000|2023-08-24 16:40:00|35502.2|35452.2|35493.7|35443.7|35503.7|35453.7|35487.5|35437.5|553
1692895500000|2023-08-24 16:45:00|35493.8|35443.8|35504.5|35454.5|35505|35455|35492.5|35442.5|428
1692895800000|2023-08-24 16:50:00|35504.6|35454.6|35515.4|35465.4|35516.5|35466.5|35501.7|35451.7|543
1692896100000|2023-08-24 16:55:00|35515.9|35465.9|35507.5|35457.5|35526.6|35476.6|35507.2|35457.2|831
1692896400000|2023-08-24 17:00:00|35507.6|35457.6|35510.1|35460.1|35512.2|35462.2|35504|35454|480
1692896700000|2023-08-24 17:05:00|35509.8|35459.8|35500.4|35450.4|35509.8|35459.8|35497.8|35447.8|334
1692897000000|2023-08-24 17:10:00|35500.7|35450.7|35503.4|35453.4|35505.7|35455.7|35497.6|35447.6|361
1692897300000|2023-08-24 17:15:00|35503.3|35453.3|35504|35454|35508.4|35458.4|35503|35453|300
1692897600000|2023-08-24 17:20:00|35503.9|35453.9|35499.2|35449.2|35505.1|35455.1|35498.1|35448.1|290
1692897900000|2023-08-24 17:25:00|35500|35450|35508.8|35458.8|35509|35459|35499.1|35449.1|319
1692898200000|2023-08-24 17:30:00|35508.7|35458.7|35513.7|35463.7|35514|35464|35501.6|35451.6|350
1692898500000|2023-08-24 17:35:00|35513.5|35463.5|35519.2|35469.2|35519.3|35469.3|35513.2|35463.2|368
1692898800000|2023-08-24 17:40:00|35519.3|35469.3|35521.6|35471.6|35521.8|35471.8|35514.8|35464.8|294
1692899100000|2023-08-24 17:45:00|35521.7|35471.7|35518.8|35468.8|35521.9|35471.9|35516.8|35466.8|314
1692899400000|2023-08-24 17:50:00|35518.9|35468.9|35520.2|35470.2|35521.6|35471.6|35516.3|35466.3|285
1692899700000|2023-08-24 17:55:00|35520.1|35470.1|35530.3|35480.3|35534.2|35484.2|35519.8|35469.8|400
1692900000000|2023-08-24 18:00:00|35526.3|35476.3|35534.5|35484.5|35543.7|35493.7|35514.9|35464.9|435
1692900300000|2023-08-24 18:05:00|35534.2|35484.2|35529.9|35479.9|35535.8|35485.8|35529.8|35479.8|301
1692900600000|2023-08-24 18:10:00|35529.8|35479.8|35531.2|35481.2|35534.9|35484.9|35529.8|35479.8|243
1692900900000|2023-08-24 18:15:00|35530.6|35480.6|35554|35504|35554.9|35504.9|35530.6|35480.6|366
1692901200000|2023-08-24 18:20:00|35554.3|35504.3|35544|35494|35557.5|35507.5|35542.6|35492.6|430
1692901500000|2023-08-24 18:25:00|35543.9|35493.9|35553.3|35503.3|35555.1|35505.1|35543.5|35493.5|430
1692901800000|2023-08-24 18:30:00|35553.4|35503.4|35547.4|35497.4|35553.6|35503.6|35543.3|35493.3|273
1692902100000|2023-08-24 18:35:00|35547.5|35497.5|35551.6|35501.6|35553.7|35503.7|35545.8|35495.8|385
1692902400000|2023-08-24 18:40:00|35552|35502|35537.4|35487.4|35560.3|35510.3|35536.2|35486.2|512
1692902700000|2023-08-24 18:45:00|35537.9|35487.9|35537.5|35487.5|35539.5|35489.5|35527.3|35477.3|517
1692903000000|2023-08-24 18:50:00|35537.3|35487.3|35544.4|35494.4|35545|35495|35536.9|35486.9|382
1692903300000|2023-08-24 18:55:00|35544.7|35494.7|35551.8|35501.8|35557.3|35507.3|35542.9|35492.9|639
1692903600000|2023-08-24 19:00:00|35551.7|35501.7|35556.8|35506.8|35557.4|35507.4|35548.3|35498.3|573
1692903900000|2023-08-24 19:05:00|35556.5|35506.5|35553.5|35503.5|35557.4|35507.4|35549.3|35499.3|612
1692904200000|2023-08-24 19:10:00|35552.6|35502.6|35546.1|35496.1|35555.8|35505.8|35545.5|35495.5|478
1692904500000|2023-08-24 19:15:00|35546.3|35496.3|35524.7|35474.7|35547.4|35497.4|35524.5|35474.5|427
1692904800000|2023-08-24 19:20:00|35524.9|35474.9|35525.3|35475.3|35528.4|35478.4|35519.1|35469.1|484
1692905100000|2023-08-24 19:25:00|35525.2|35475.2|35524.9|35474.9|35527.4|35477.4|35519|35469|479
1692905400000|2023-08-24 19:30:00|35525.2|35475.2|35491.1|35441.1|35527.4|35477.4|35481.2|35419.2|762
1692905700000|2023-08-24 19:35:00|35491|35441|35513.1|35463.1|35516|35466|35490.4|35440.4|488
1692906000000|2023-08-24 19:40:00|35513|35463|35512.3|35462.3|35515|35465|35510|35460|356
1692906300000|2023-08-24 19:45:00|35512.2|35462.2|35500.1|35449.6|35513.3|35463.3|35498.4|35448.4|671
1692906600000|2023-08-24 19:50:00|35499.9|35449.4|35504.4|35454.4|35509.1|35459.1|35497.6|35447.6|636
1692906900000|2023-08-24 19:55:00|35505.4|35455.4|35501|35447.1|35510.8|35456.5|35497.1|35444.6|684
1692907200000|2023-08-24 20:00:00|35504.1|35447.6|35485.2|35435.2|35505.9|35449.5|35480|35429.5|659
1692907500000|2023-08-24 20:05:00|35484.5|35434.5|35485.5|35434.8|35488|35437.9|35484|35432.9|230
1692907800000|2023-08-24 20:10:00|35485.3|35435|35484.1|35433.1|35497.2|35446.7|35479.8|35427|449
1692908100000|2023-08-24 20:15:00|35484.6|35433.3|35481.5|35430.1|35487|35435.6|35478.2|35424.1|310
1692908400000|2023-08-24 20:20:00|35481.4|35430|35481.7|35424.4|35481.7|35430|35472.3|35417.6|242
1692908700000|2023-08-24 20:25:00|35481.4|35424.3|35479.2|35422.9|35487.7|35429.6|35478|35422.1|282
1692909000000|2023-08-24 20:30:00|35479.9|35422|35521.2|35455.8|35525|35462.2|35477.9|35416|301
1692909300000|2023-08-24 20:35:00|35520.9|35456.1|35522.6|35456.7|35532.7|35471|35516.6|35452.5|221
1692909600000|2023-08-24 20:40:00|35522.8|35456.5|35545.2|35469.7|35548|35476|35519.9|35456|245
1692909900000|2023-08-24 20:45:00|35545|35470.7|35541|35468.5|35547.1|35475.7|35538.8|35458|243
1692910200000|2023-08-24 20:50:00|35541.1|35462|35535.5|35457.4|35546.3|35473.9|35529.3|35446.3|289
1692910500000|2023-08-24 20:55:00|35535.6|35457.5|35573.4|35453.4|35574.7|35462.1|35523.3|35412.3|476
1692910800000|2023-08-24 21:00:00|35573.6|35453.6|35573.1|35453.1|35578.1|35458.1|35567.9|35447.9|37
1692911100000|2023-08-24 21:05:00|35576.7|35456.7|35579.7|35459.7|35583.7|35463.7|35576.3|35456.3|29
1692911400000|2023-08-24 21:10:00|35575.9|35455.9|35578.8|35458.8|35583|35463|35575.9|35455.9|74
1692911700000|2023-08-24 21:15:00|35578.7|35458.7|35578.9|35458.9|35579.6|35459.6|35577.6|35457.6|102
1692912000000|2023-08-24 21:20:00|35578|35458|35571.9|35451.9|35580.9|35460.9|35566.8|35446.8|70
1692912300000|2023-08-24 21:25:00|35571.8|35451.8|35549.6|35429.6|35575|35455|35537.2|35417.2|78
1692912600000|2023-08-24 21:30:00|35549.5|35429.5|35543.3|35423.3|35550|35430|35522.5|35402.5|110
1692912900000|2023-08-24 21:35:00|35543.4|35423.4|35541.4|35421.4|35546.1|35426.1|35538.3|35418.3|114
1692913200000|2023-08-24 21:40:00|35541.2|35421.2|35541.2|35421.2|35543.4|35423.4|35538.6|35418.6|436
1692913500000|2023-08-24 21:45:00|35541.1|35421.1|35527|35407|35541.2|35421.2|35526.7|35406.7|207
1692913800000|2023-08-24 21:50:00|35527.2|35407.2|35530.4|35410.4|35531.6|35411.6|35526.6|35406.6|209
1692914100000|2023-08-24 21:55:00|35530.5|35410.5|35536.8|35416.8|35537.1|35417.1|35523.1|35403.1|329
1692914400000|2023-08-24 22:00:00|35539.8|35419.8|35545.7|35425.7|35549.4|35429.4|35529.9|35409.9|301
1692914700000|2023-08-24 22:05:00|35545.8|35425.8|35536.5|35416.5|35545.9|35425.9|35533|35413|131
1692915000000|2023-08-24 22:10:00|35536.4|35416.4|35540.4|35420.4|35544.6|35424.6|35531.3|35411.3|203
1692915300000|2023-08-24 22:15:00|35540.8|35420.8|35543.2|35423.2|35547|35427|35539.4|35419.4|341
1692915600000|2023-08-24 22:20:00|35543.1|35423.1|35541.8|35421.8|35549.7|35429.7|35538.1|35418.1|265
1692915900000|2023-08-24 22:25:00|35541.6|35421.6|35547.3|35427.3|35549.1|35429.1|35537.1|35417.1|208
1692916200000|2023-08-24 22:30:00|35547.5|35427.5|35544.4|35424.4|35548.9|35428.9|35540.5|35420.5|363
1692916500000|2023-08-24 22:35:00|35544.5|35424.5|35543.3|35423.3|35548.6|35428.6|35541.6|35421.6|301
1692916800000|2023-08-24 22:40:00|35543.4|35423.4|35549.5|35429.5|35551.4|35431.4|35537.9|35417.9|278
1692917100000|2023-08-24 22:45:00|35550.1|35430.1|35551|35431|35555.5|35435.5|35542|35422|246
1692917400000|2023-08-24 22:50:00|35551.1|35431.1|35552.1|35432.1|35555.3|35435.3|35545.9|35425.9|177
1692917700000|2023-08-24 22:55:00|35552.3|35432.3|35557.7|35437.7|35558.1|35438.1|35551.3|35431.3|105
1692918000000|2023-08-24 23:00:00|35557.6|35437.6|35566.5|35446.5|35566.6|35446.6|35554.5|35434.5|215
1692918300000|2023-08-24 23:05:00|35566.1|35446.1|35586.3|35466.3|35594.4|35474.4|35562.2|35442.2|387
1692918600000|2023-08-24 23:10:00|35586|35466|35591.1|35471.1|35611.6|35491.6|35580.4|35460.4|399
1692918900000|2023-08-24 23:15:00|35589|35469|35587.4|35467.4|35589.5|35469.5|35582|35462|197
1692919200000|2023-08-24 23:20:00|35587.5|35467.5|35587.4|35467.4|35589.3|35469.3|35583.1|35463.1|167
1692919500000|2023-08-24 23:25:00|35587.6|35467.6|35579.9|35459.9|35591|35471|35576.3|35456.3|181
1692919800000|2023-08-24 23:30:00|35579.8|35459.8|35586.4|35466.4|35587.9|35467.9|35578.6|35458.6|224
1692920100000|2023-08-24 23:35:00|35586.5|35466.5|35591.4|35471.4|35591.4|35471.4|35582.8|35462.8|263
1692920400000|2023-08-24 23:40:00|35591.3|35471.3|35587.6|35467.6|35594|35474|35587.4|35467.4|143
1692920700000|2023-08-24 23:45:00|35587.7|35467.7|35577.9|35488.9|35593.4|35490|35573.3|35466.6|326
1692921000000|2023-08-24 23:50:00|35577.8|35489|35576.1|35495.5|35585.1|35501.7|35567.8|35484.4|326
1692921300000|2023-08-24 23:55:00|35576.2|35494.9|35576|35494.5|35582.1|35498.3|35567.7|35489.6|452
1692921600000|2023-08-25 00:00:00|35577.6|35494.6|35563.3|35479.3|35579.6|35496.3|35559.4|35477.8|400
1692921900000|2023-08-25 00:05:00|35561.5|35481|35565.3|35494.4|35568.2|35494.5|35558.1|35480.4|424
1692922200000|2023-08-25 00:10:00|35565.5|35494.6|35561.5|35490.5|35567.5|35496.1|35558.8|35488.5|369
1692922500000|2023-08-25 00:15:00|35561|35490.4|35576.7|35505.8|35578.5|35508.1|35558.9|35490|480
1692922800000|2023-08-25 00:20:00|35577.2|35506|35574.4|35504.2|35578.1|35507.9|35570.8|35501.5|409
1692923100000|2023-08-25 00:25:00|35574.5|35504.5|35578.5|35510.4|35580.7|35511.5|35570.9|35503.8|520
1692923400000|2023-08-25 00:30:00|35578.6|35510.1|35589.2|35522.9|35593.6|35524.3|35573.9|35507.5|362
1692923700000|2023-08-25 00:35:00|35587.5|35522.7|35586.5|35519.7|35589.5|35524.1|35582.9|35517.5|344
1692924000000|2023-08-25 00:40:00|35587|35519.8|35592.3|35522.5|35593.4|35527|35586.5|35519.8|315
1692924300000|2023-08-25 00:45:00|35592.9|35523|35593.6|35525.2|35596.8|35530.8|35589.2|35521.6|228
1692924600000|2023-08-25 00:50:00|35592.9|35524.5|35587.3|35519.1|35595.1|35527.5|35587.3|35519.1|293
1692924900000|2023-08-25 00:55:00|35585.9|35520.8|35595.1|35525.1|35597.6|35528.7|35585.8|35519.5|344
1692925200000|2023-08-25 01:00:00|35595.2|35525|35595.4|35531.2|35597.4|35532.8|35592.5|35523.3|382
1692925500000|2023-08-25 01:05:00|35595.3|35531|35596.5|35533.5|35603.3|35541.4|35595.1|35531|370
1692925800000|2023-08-25 01:10:00|35596.9|35533.7|35604.6|35534.5|35604.7|35541|35596.7|35533.7|365
1692926100000|2023-08-25 01:15:00|35604.1|35534.2|35598.9|35535.9|35605.7|35541.8|35597|35534.1|357
1692926400000|2023-08-25 01:20:00|35598.7|35535.7|35604.1|35537.9|35606.2|35543.4|35597.6|35535.4|382
1692926700000|2023-08-25 01:25:00|35604|35537.6|35599.6|35529.2|35607.1|35542.3|35597.2|35528.9|370
1692927000000|2023-08-25 01:30:00|35599.5|35529.9|35611.9|35547.5|35616.5|35552.1|35598|35529.9|510
1692927300000|2023-08-25 01:35:00|35611.8|35547.3|35612.9|35546.7|35619.6|35555.2|35606.3|35544.2|489
1692927600000|2023-08-25 01:40:00|35612.8|35546.9|35612.8|35549.9|35615.7|35552.7|35610.2|35544.2|288
1692927900000|2023-08-25 01:45:00|35612.6|35549.8|35615.5|35552.8|35617.9|35552.8|35611.3|35546.5|420
1692928200000|2023-08-25 01:50:00|35615.6|35552.7|35616.3|35548.6|35616.9|35552.8|35611.3|35545.9|396
1692928500000|2023-08-25 01:55:00|35616.5|35548.5|35614.4|35549.9|35617.1|35550.7|35612.6|35546.4|385
1692928800000|2023-08-25 02:00:00|35614.9|35549.8|35623.1|35555.1|35623.3|35555.4|35613.8|35547|398
1692929100000|2023-08-25 02:05:00|35623.8|35555|35622.6|35561.7|35627.3|35562.6|35622.3|35555|359
1692929400000|2023-08-25 02:10:00|35622.5|35561.9|35624.8|35563.6|35627.4|35568.3|35619.8|35561.9|311
1692929700000|2023-08-25 02:15:00|35625|35563.8|35636.3|35579.3|35638.5|35579.3|35622.9|35562.8|300
1692930000000|2023-08-25 02:20:00|35636.4|35579.4|35624.4|35564|35639.4|35580.3|35622.6|35563.5|309
1692930300000|2023-08-25 02:25:00|35624.8|35564.2|35623.8|35563.2|35630.2|35569.6|35622.2|35561.6|290
1692930600000|2023-08-25 02:30:00|35624.4|35563.8|35624.3|35563.7|35625.2|35565|35620.2|35561.3|263
1692930900000|2023-08-25 02:35:00|35624.2|35563.8|35631.2|35570.9|35633.5|35574.6|35621.7|35562.1|290
1692931200000|2023-08-25 02:40:00|35631.1|35570.7|35626.7|35570.2|35633|35570.9|35625.5|35567.3|323
1692931500000|2023-08-25 02:45:00|35627.4|35570.1|35625.7|35565.3|35634|35575|35625.3|35565.3|297
1692931800000|2023-08-25 02:50:00|35625.6|35565.1|35627.4|35570.8|35629.7|35571.4|35623.6|35565.1|265
1692932100000|2023-08-25 02:55:00|35627.5|35570.9|35628.4|35567.4|35632.2|35572.2|35625.6|35566.5|258
1692932400000|2023-08-25 03:00:00|35628.3|35566.6|35623.9|35563.6|35630.9|35571.5|35622.6|35562.8|327
1692932700000|2023-08-25 03:05:00|35623.7|35563.5|35630.5|35570|35631.8|35573.2|35621.6|35563.2|286
1692933000000|2023-08-25 03:10:00|35630.3|35570.2|35631.3|35571.6|35632.1|35573.3|35627.2|35568|270
1692933300000|2023-08-25 03:15:00|35631.5|35571.8|35628|35571.2|35631.5|35573.1|35626.5|35567.6|294
1692933600000|2023-08-25 03:20:00|35628.1|35571.4|35633.6|35572.6|35633.9|35574.8|35626.9|35568|224
1692933900000|2023-08-25 03:25:00|35633.5|35572.7|35634.7|35574.4|35638.4|35577.8|35631|35572.5|221
1692934200000|2023-08-25 03:30:00|35634.5|35574.6|35630.7|35574.2|35636.2|35576.4|35630.6|35572.7|239
1692934500000|2023-08-25 03:35:00|35631.1|35574.5|35641.9|35581.6|35642.5|35582.1|35631.1|35573|322
1692934800000|2023-08-25 03:40:00|35642|35581.4|35638.2|35581.5|35642.3|35583|35637.8|35579.1|211
1692935100000|2023-08-25 03:45:00|35638|35581.6|35639.2|35578.6|35640.2|35582.5|35635.3|35577.8|194
1692935400000|2023-08-25 03:50:00|35639|35578.5|35644.9|35584.5|35645.1|35586.3|35636.5|35578.3|212
1692935700000|2023-08-25 03:55:00|35645|35584.7|35657.6|35596|35659|35597.3|35642.5|35584.5|238
1692936000000|2023-08-25 04:00:00|35657.4|35595.8|35653.3|35594.9|35657.9|35596.2|35650.7|35588.7|267
1692936300000|2023-08-25 04:05:00|35653.8|35595.4|35654.2|35595.9|35656.1|35596.2|35652.3|35592.4|212
1692936600000|2023-08-25 04:10:00|35653.8|35595.7|35657.7|35599|35662.4|35599.9|35652.9|35592.9|221
1692936900000|2023-08-25 04:15:00|35657.9|35599.2|35664.8|35602.8|35665.3|35604.4|35656.4|35594.4|320
1692937200000|2023-08-25 04:20:00|35664.9|35603|35665.6|35604.3|35665.9|35604.6|35662.2|35600.2|323
1692937500000|2023-08-25 04:25:00|35665.7|35604.6|35661.9|35603.8|35666|35604.6|35661.3|35601|285
1692937800000|2023-08-25 04:30:00|35661.8|35603.5|35662.8|35610.4|35667.3|35610.4|35661.3|35601.5|256
1692938100000|2023-08-25 04:35:00|35662.4|35610.2|35666|35609.8|35668.5|35611.4|35661.2|35606.7|361
1692938400000|2023-08-25 04:40:00|35665.6|35609.6|35665.8|35613.4|35671.7|35615.7|35662.8|35608.7|440
1692938700000|2023-08-25 04:45:00|35665.9|35613.5|35659.1|35602.6|35669.2|35614|35656.4|35602.1|362
1692939000000|2023-08-25 04:50:00|35660.9|35603|35661.4|35604.9|35662.1|35607.3|35656|35601|211
1692939300000|2023-08-25 04:55:00|35659.4|35607.1|35652|35597.1|35660.6|35607.1|35646.7|35590.3|430
1692939600000|2023-08-25 05:00:00|35651.6|35596.9|35652.3|35602.3|35655.2|35605.2|35647.7|35596.2|500
1692939900000|2023-08-25 05:05:00|35652.5|35602.5|35659.8|35609.8|35660.4|35610.4|35651.7|35601.7|585
1692940200000|2023-08-25 05:10:00|35659.7|35609.7|35653.1|35603.1|35661.4|35611.4|35652.1|35602.1|470
1692940500000|2023-08-25 05:15:00|35652.9|35602.9|35651.2|35601.2|35654.7|35604.7|35648.3|35598.3|522
1692940800000|2023-08-25 05:20:00|35651.4|35601.4|35643.3|35593.3|35652.9|35602.9|35643.1|35593.1|400
1692941100000|2023-08-25 05:25:00|35642.5|35592.5|35648.8|35598.8|35648.9|35598.9|35641.1|35591.1|449
1692941400000|2023-08-25 05:30:00|35649|35599|35644.5|35594.5|35649.6|35599.6|35643.1|35593.1|342
1692941700000|2023-08-25 05:35:00|35644.6|35594.6|35650|35600|35650.6|35600.6|35641.9|35591.9|363
1692942000000|2023-08-25 05:40:00|35648.4|35598.4|35642.8|35592.8|35650.6|35600.6|35642.1|35592.1|440
1692942300000|2023-08-25 05:45:00|35642.9|35592.9|35641.9|35591.9|35646.9|35596.9|35640.8|35590.8|439
1692942600000|2023-08-25 05:50:00|35640.9|35590.9|35628.6|35578.6|35643|35593|35625.4|35575.4|687
1692942900000|2023-08-25 05:55:00|35629|35579|35646.8|35575.3|35646.8|35581.2|35620|35562.6|699
1692943200000|2023-08-25 06:00:00|35648.1|35577|35623.9|35573.9|35654.6|35594.4|35609.1|35570.1|854
1692943500000|2023-08-25 06:05:00|35623.8|35573.8|35635.2|35585.2|35643.1|35603.9|35611.1|35573.8|582
1692943800000|2023-08-25 06:10:00|35635|35585|35622.7|35602.7|35644.6|35611.9|35616.4|35584.2|608
1692944100000|2023-08-25 06:15:00|35623.1|35603.1|35607.8|35587.8|35637.1|35604.4|35607.7|35574.5|562
1692944400000|2023-08-25 06:20:00|35607.9|35587.9|35617.7|35597.7|35634.7|35603.8|35606.3|35582.2|530
1692944700000|2023-08-25 06:25:00|35617.6|35597.6|35614.6|35564.6|35635.8|35597.6|35608.2|35558.2|719
1692945000000|2023-08-25 06:30:00|35614.8|35564.8|35604.4|35584.4|35633.7|35584.8|35589.6|35538.9|758
1692945300000|2023-08-25 06:35:00|35604.2|35584.2|35611.8|35591.8|35613.4|35593.4|35602.1|35582.1|575
1692945600000|2023-08-25 06:40:00|35611.9|35591.9|35615.7|35595.7|35617.7|35597.7|35601|35581|602
1692945900000|2023-08-25 06:45:00|35616|35596|35619.9|35599.9|35621.9|35601.9|35612|35592|442
1692946200000|2023-08-25 06:50:00|35620.5|35600.5|35602.2|35582.2|35629.3|35609.3|35602.2|35582.2|534
1692946500000|2023-08-25 06:55:00|35601.9|35581.9|35595.1|35575.1|35602.9|35582.9|35579.2|35559.2|674
1692946800000|2023-08-25 07:00:00|35594.8|35574.8|35548.9|35528.9|35600|35580|35521.7|35452|685
1692947100000|2023-08-25 07:05:00|35549|35529|35479.1|35459.1|35550.7|35530.7|35478.4|35451.6|700
1692947400000|2023-08-25 07:10:00|35481.9|35461.9|35489.7|35469.7|35512.3|35488.7|35481.9|35448.2|540
1692947700000|2023-08-25 07:15:00|35489.4|35469.4|35491.4|35471.4|35503.3|35483.3|35483.2|35463.2|523
1692948000000|2023-08-25 07:20:00|35490.7|35470.7|35522.7|35502.7|35528.4|35508.4|35481.3|35461.3|722
1692948300000|2023-08-25 07:25:00|35522.6|35502.6|35550.3|35500.3|35552.7|35517.5|35507.9|35487.3|626
1692948600000|2023-08-25 07:30:00|35551.1|35501.1|35504.2|35484.2|35555.8|35505.8|35500.3|35478|511
1692948900000|2023-08-25 07:35:00|35503.6|35483.6|35523.3|35503.3|35524.5|35504.5|35501.1|35481.1|541
1692949200000|2023-08-25 07:40:00|35523.8|35503.8|35551.9|35531.9|35557.6|35537.6|35516.3|35496.3|627
1692949500000|2023-08-25 07:45:00|35552|35532|35582.3|35562.3|35583.4|35563.4|35550.7|35530.7|585
1692949800000|2023-08-25 07:50:00|35582.4|35562.4|35600.2|35580.2|35600.8|35580.8|35581.5|35561.5|524
1692950100000|2023-08-25 07:55:00|35601|35581|35640.9|35590.9|35648.6|35619.2|35600.3|35580.3|599
1692950400000|2023-08-25 08:00:00|35641.1|35591.1|35592.5|35572.5|35654.5|35625|35584.3|35564.3|783
1692950700000|2023-08-25 08:05:00|35592.7|35572.7|35581.2|35561.2|35595.6|35575.6|35578.5|35558.5|520
1692951000000|2023-08-25 08:10:00|35582|35562|35570.6|35550.6|35582.5|35562.5|35570.6|35550.6|491
1692951300000|2023-08-25 08:15:00|35570.7|35550.7|35545.1|35525.1|35570.9|35550.9|35541.5|35521.5|499
1692951600000|2023-08-25 08:20:00|35545.2|35525.2|35530.3|35510.3|35547.4|35527.4|35525.6|35505.6|576
1692951900000|2023-08-25 08:25:00|35530.1|35510.1|35551.1|35531.1|35553.3|35533.3|35530.1|35510.1|523
1692952200000|2023-08-25 08:30:00|35551.2|35531.2|35549.6|35529.6|35554.3|35534.3|35537.4|35517.4|377
1692952500000|2023-08-25 08:35:00|35548.9|35528.9|35540.5|35520.5|35561.2|35541.2|35536.7|35516.7|521
1692952800000|2023-08-25 08:40:00|35540.4|35520.4|35528.2|35508.2|35543.1|35523.1|35526.9|35506.9|348
1692953100000|2023-08-25 08:45:00|35528.1|35508.1|35518.7|35498.7|35528.1|35508.1|35513.9|35493.9|464
1692953400000|2023-08-25 08:50:00|35518.6|35498.6|35515.8|35495.8|35525.7|35505.7|35514.8|35494.8|483
1692953700000|2023-08-25 08:55:00|35515.9|35495.9|35514.4|35494.4|35524.5|35504.5|35502.1|35482.1|463
1692954000000|2023-08-25 09:00:00|35513.9|35493.9|35518.9|35498.9|35524.4|35504.4|35505|35485|450
1692954300000|2023-08-25 09:05:00|35519.8|35499.8|35518|35498|35533.4|35513.4|35512.6|35492.6|569
1692954600000|2023-08-25 09:10:00|35518.1|35498.1|35514.1|35494.1|35522.2|35502.2|35510.9|35490.9|366
1692954900000|2023-08-25 09:15:00|35514.2|35494.2|35521.5|35501.5|35529.7|35509.7|35513.5|35493.5|389
1692955200000|2023-08-25 09:20:00|35521.4|35501.4|35522.4|35502.4|35526.2|35506.2|35520|35500|298
1692955500000|2023-08-25 09:25:00|35522.7|35502.7|35517.1|35497.1|35524.8|35504.8|35514.7|35494.7|310
1692955800000|2023-08-25 09:30:00|35517.3|35497.3|35509.8|35489.8|35521.6|35501.6|35508.4|35488.4|502
1692956100000|2023-08-25 09:35:00|35509.7|35489.7|35508.4|35488.4|35521.5|35501.5|35506.3|35486.3|687
1692956400000|2023-08-25 09:40:00|35506.7|35486.7|35513.4|35493.4|35517.8|35497.8|35504.1|35484.1|557
1692956700000|2023-08-25 09:45:00|35513.3|35493.3|35507.7|35487.7|35532.2|35512.2|35506.1|35486.1|581
1692957000000|2023-08-25 09:50:00|35507.6|35487.6|35505.8|35485.8|35510.5|35490.5|35493.9|35473.9|444
1692957300000|2023-08-25 09:55:00|35505.6|35485.6|35510.2|35490.2|35520.1|35500.1|35501.8|35481.8|568
1692957600000|2023-08-25 10:00:00|35510.1|35490.1|35496.3|35476.3|35511|35491|35489.1|35469.1|561
1692957900000|2023-08-25 10:05:00|35496.2|35476.2|35491.6|35471.6|35499.2|35479.2|35486.1|35466.1|457
1692958200000|2023-08-25 10:10:00|35492.1|35472.1|35476.6|35456.6|35494.9|35474.9|35474.8|35454.8|367
1692958500000|2023-08-25 10:15:00|35476.9|35456.9|35468.6|35448.6|35478.3|35458.3|35454.2|35434.2|457
1692958800000|2023-08-25 10:20:00|35468.5|35448.5|35467.3|35447.3|35472.8|35452.8|35465.7|35445.7|302
1692959100000|2023-08-25 10:25:00|35467.1|35447.1|35468.4|35448.4|35469|35449|35462.2|35442.2|359
1692959400000|2023-08-25 10:30:00|35468.3|35448.3|35465.6|35445.6|35478.1|35458.1|35462.6|35442.6|375
1692959700000|2023-08-25 10:35:00|35465|35445|35464.1|35444.1|35470.7|35450.7|35460.2|35440.2|452
1692960000000|2023-08-25 10:40:00|35464.2|35444.2|35473.1|35453.1|35478|35458|35462.6|35442.6|422
1692960300000|2023-08-25 10:45:00|35473.6|35453.6|35426.8|35376.8|35474|35454|35421.4|35371.4|527
1692960600000|2023-08-25 10:50:00|35426.9|35376.9|35398.8|35348.8|35460.7|35417.4|35387.8|35340.9|684
1692960900000|2023-08-25 10:55:00|35399.7|35349.7|35394.3|35374.3|35410.7|35390.7|35372.5|35346.5|527
1692961200000|2023-08-25 11:00:00|35394.8|35374.8|35382.6|35362.6|35405.7|35385.7|35381.7|35361.7|596
1692961500000|2023-08-25 11:05:00|35382.4|35362.4|35355|35335|35382.6|35362.6|35350.4|35330.4|562
1692961800000|2023-08-25 11:10:00|35355.1|35335.1|35408.2|35388.2|35415.9|35395.9|35355|35335|546
1692962100000|2023-08-25 11:15:00|35407.9|35387.9|35397.8|35377.8|35412.4|35392.4|35393.7|35373.7|570
1692962400000|2023-08-25 11:20:00|35398.1|35378.1|35399.6|35379.6|35402.5|35382.5|35394.9|35374.9|465
1692962700000|2023-08-25 11:25:00|35399.9|35379.9|35401|35381|35403.3|35383.3|35397.5|35377.5|364
1692963000000|2023-08-25 11:30:00|35400.9|35380.9|35399.4|35379.4|35406.3|35386.3|35397|35377|437
1692963300000|2023-08-25 11:35:00|35399.9|35379.9|35392.9|35372.9|35404.4|35384.4|35390.3|35370.3|356
1692963600000|2023-08-25 11:40:00|35392.8|35372.8|35386.6|35366.6|35394.7|35374.7|35385.1|35365.1|391
1692963900000|2023-08-25 11:45:00|35386.7|35366.7|35382.8|35362.8|35393.3|35373.3|35382.4|35362.4|319
1692964200000|2023-08-25 11:50:00|35382.7|35362.7|35396.5|35376.5|35398.1|35378.1|35381.7|35361.7|324
1692964500000|2023-08-25 11:55:00|35396.3|35376.3|35376.2|35356.2|35398.8|35378.8|35372.8|35352.8|455
1692964800000|2023-08-25 12:00:00|35375.7|35355.7|35345.1|35325.1|35375.7|35355.7|35313.5|35293.5|635
1692965100000|2023-08-25 12:05:00|35345.2|35325.2|35330.6|35310.6|35352.1|35332.1|35325.6|35305.6|536
1692965400000|2023-08-25 12:10:00|35329.2|35309.2|35329.4|35309.4|35340.8|35320.8|35308.8|35288.8|576
1692965700000|2023-08-25 12:15:00|35329.9|35309.9|35319.9|35299.9|35332|35312|35309|35289|476
1692966000000|2023-08-25 12:20:00|35320.3|35300.3|35315.8|35295.8|35332|35312|35315.8|35295.8|454
1692966300000|2023-08-25 12:25:00|35315.9|35295.9|35341.5|35321.5|35348.9|35328.9|35312|35292|541
1692966600000|2023-08-25 12:30:00|35341.6|35321.6|35336|35316|35344.2|35324.2|35321.6|35301.6|620
1692966900000|2023-08-25 12:35:00|35336.2|35316.2|35337.2|35317.2|35343.9|35323.9|35334.6|35314.6|466
1692967200000|2023-08-25 12:40:00|35337.3|35317.3|35361.1|35341.1|35373.4|35345.4|35337.1|35316.8|573
1692967500000|2023-08-25 12:45:00|35361.2|35341.2|35344.8|35324.8|35363.3|35343.3|35337.4|35317.4|356
1692967800000|2023-08-25 12:50:00|35345|35325|35343.9|35323.9|35347|35327|35338.8|35318.8|511
1692968100000|2023-08-25 12:55:00|35343.6|35323.6|35344.4|35324.4|35349.5|35329.5|35342.3|35322.3|555
1692968400000|2023-08-25 13:00:00|35343.6|35323.6|35357|35337|35357|35337|35339.6|35319.6|564
1692968700000|2023-08-25 13:05:00|35356.9|35336.9|35379.7|35359.7|35392.9|35372.9|35356.9|35336.9|601
1692969000000|2023-08-25 13:10:00|35379.3|35359.3|35386.4|35366.4|35388.4|35368.4|35375.6|35355.6|356
1692969300000|2023-08-25 13:15:00|35386.6|35366.6|35376.7|35356.7|35390.6|35370.6|35375.7|35355.7|454
1692969600000|2023-08-25 13:20:00|35376.9|35356.9|35391.5|35371.5|35397.3|35377.3|35375.2|35355.2|758
1692969900000|2023-08-25 13:25:00|35390.9|35370.9|35368.8|35348.8|35393.9|35373.9|35367.3|35347.3|645
1692970200000|2023-08-25 13:30:00|35370.1|35350.1|35341.3|35321.3|35375.5|35355.5|35334.3|35314.3|602
1692970500000|2023-08-25 13:35:00|35342.6|35322.6|35348.3|35328.3|35354.7|35334.7|35335.8|35315.8|724
1692970800000|2023-08-25 13:40:00|35348.2|35328.2|35379.2|35359.2|35406.6|35371.1|35348.2|35328.2|635
1692971100000|2023-08-25 13:45:00|35378.9|35358.9|35363.8|35343.8|35380.6|35360.6|35353.7|35333.7|586
1692971400000|2023-08-25 13:50:00|35363.7|35343.7|35353.6|35333.6|35369.8|35349.8|35342.9|35322.9|560
1692971700000|2023-08-25 13:55:00|35353.4|35333.4|35365.4|35293.7|35367.5|35334.6|35327.5|35292.7|628
1692972000000|2023-08-25 14:00:00|35364.2|35294.4|35267.7|35217.7|35394.1|35344.1|35248.1|35198.1|1016
1692972300000|2023-08-25 14:05:00|35267.5|35217.5|35334.8|35294.6|35352.8|35310.8|35267.5|35217.5|1115
1692972600000|2023-08-25 14:10:00|35337.7|35287.7|35265.1|35215.1|35341.9|35291.9|35259|35209|1007
1692972900000|2023-08-25 14:15:00|35265.2|35215.2|35303|35283|35321.5|35287.6|35207.4|35157.4|1032
1692973200000|2023-08-25 14:20:00|35303.6|35283.6|35368.6|35348.6|35380.9|35349.6|35298.2|35278.2|1022
1692973500000|2023-08-25 14:25:00|35369.5|35349.5|35428.9|35378.9|35428.9|35379.4|35360|35325.7|1000
1692973800000|2023-08-25 14:30:00|35428.3|35378.3|35480.9|35430.9|35504.2|35454.2|35428.3|35378.3|1042
1692974100000|2023-08-25 14:35:00|35480.8|35430.8|35459|35439|35503.8|35453.8|35445.5|35398.6|984
1692974400000|2023-08-25 14:40:00|35458.5|35438.5|35470.1|35450.1|35471.8|35451.8|35438.8|35418.8|1008
1692974700000|2023-08-25 14:45:00|35470.7|35450.7|35480.5|35460.5|35487.6|35467.6|35462.7|35442.7|944
1692975000000|2023-08-25 14:50:00|35480.2|35460.2|35488.8|35468.8|35491.3|35471.3|35433.1|35410.2|922
1692975300000|2023-08-25 14:55:00|35489|35469|35484.2|35464.2|35512|35492|35482.9|35462.9|761
1692975600000|2023-08-25 15:00:00|35483.1|35463.1|35470|35450|35486.7|35466.7|35450.2|35430.2|897
1692975900000|2023-08-25 15:05:00|35470.1|35450.1|35429.4|35409.4|35472.7|35452.7|35401.8|35381.8|810
1692976200000|2023-08-25 15:10:00|35429.2|35409.2|35425.3|35405.3|35435.9|35415.9|35408.9|35388.9|769
1692976500000|2023-08-25 15:15:00|35425.5|35405.5|35452.3|35432.3|35465.2|35445.2|35424.9|35404.9|661
1692976800000|2023-08-25 15:20:00|35452.1|35432.1|35441.4|35421.4|35465.3|35445.3|35435.3|35415.3|715
1692977100000|2023-08-25 15:25:00|35441|35421|35375.4|35355.4|35441|35421|35366.9|35346.9|807
1692977400000|2023-08-25 15:30:00|35376.1|35356.1|35370.5|35350.5|35400.9|35365|35362.3|35340.1|770
1692977700000|2023-08-25 15:35:00|35371.5|35351.5|35363|35343|35387.9|35356.8|35355.4|35335.4|714
1692978000000|2023-08-25 15:40:00|35362.9|35342.9|35395.2|35345.2|35407.8|35357.8|35357.7|35337.7|736
1692978300000|2023-08-25 15:45:00|35394.3|35344.3|35381.3|35361.3|35400.6|35369.3|35374.1|35331.6|788
1692978600000|2023-08-25 15:50:00|35380.9|35360.9|35386.5|35366.5|35394.5|35374.5|35376.2|35356.2|802
1692978900000|2023-08-25 15:55:00|35385.5|35365.5|35415.3|35365.3|35421.5|35372.3|35383.9|35351.1|856
1692979200000|2023-08-25 16:00:00|35415.5|35365.5|35403.2|35353.2|35418.5|35368.5|35403.2|35353.2|626
1692979500000|2023-08-25 16:05:00|35403.4|35353.4|35398.6|35348.6|35408.2|35358.2|35396.3|35346.3|605
1692979800000|2023-08-25 16:10:00|35399.1|35349.1|35390.2|35340.2|35403.8|35353.8|35386.2|35336.2|612
1692980100000|2023-08-25 16:15:00|35389.6|35339.6|35394.7|35344.7|35399.5|35349.5|35385.5|35335.5|594
1692980400000|2023-08-25 16:20:00|35394.6|35344.6|35389.8|35339.8|35397.6|35347.6|35379.2|35329.2|573
1692980700000|2023-08-25 16:25:00|35389|35339|35381.7|35331.7|35394.6|35344.6|35377.9|35327.9|485
1692981000000|2023-08-25 16:30:00|35381.3|35331.3|35386|35336|35386.3|35336.3|35378.5|35328.5|528
1692981300000|2023-08-25 16:35:00|35385.5|35335.5|35373.5|35323.5|35386.2|35336.2|35371.3|35321.3|529
1692981600000|2023-08-25 16:40:00|35373.8|35323.8|35385.5|35335.5|35390.3|35340.3|35372.9|35322.9|536
1692981900000|2023-08-25 16:45:00|35385.6|35335.6|35386.7|35336.7|35393.9|35343.9|35383.3|35333.3|575
1692982200000|2023-08-25 16:50:00|35386.8|35336.8|35391.3|35341.3|35396.9|35346.9|35384.2|35334.2|558
1692982500000|2023-08-25 16:55:00|35391.4|35341.4|35382.8|35332.8|35395.2|35345.2|35379.9|35329.9|542
1692982800000|2023-08-25 17:00:00|35383|35333|35375.4|35325.4|35390.8|35340.8|35370.9|35320.9|618
1692983100000|2023-08-25 17:05:00|35375.3|35325.3|35376.7|35326.7|35399.9|35349.9|35370.1|35320.1|601
1692983400000|2023-08-25 17:10:00|35376.8|35326.8|35376.6|35326.6|35389.1|35339.1|35375.2|35325.2|579
1692983700000|2023-08-25 17:15:00|35375.3|35325.3|35384.2|35334.2|35390.9|35340.9|35372.3|35322.3|480
1692984000000|2023-08-25 17:20:00|35384.3|35334.3|35393.7|35343.7|35394.3|35344.3|35380.6|35330.6|501
1692984300000|2023-08-25 17:25:00|35392.7|35342.7|35383|35333|35395.3|35345.3|35381.7|35331.7|746
1692984600000|2023-08-25 17:30:00|35382.3|35332.3|35399.1|35349.1|35402.8|35352.8|35380.7|35330.7|721
1692984900000|2023-08-25 17:35:00|35399|35349|35413.1|35363.1|35416|35366|35395.1|35345.1|561
1692985200000|2023-08-25 17:40:00|35413.8|35363.8|35400.7|35350.7|35415|35365|35399|35349|594
1692985500000|2023-08-25 17:45:00|35401|35351|35399.4|35349.4|35409.7|35359.7|35399.4|35349.4|716
1692985800000|2023-08-25 17:50:00|35399.5|35349.5|35390.8|35340.8|35399.9|35349.9|35389.8|35339.8|722
1692986100000|2023-08-25 17:55:00|35390.9|35340.9|35377.8|35327.8|35392.4|35342.4|35377.6|35327.6|732
1692986400000|2023-08-25 18:00:00|35377.6|35327.6|35367.1|35317.1|35383.5|35333.5|35364.4|35314.4|684
1692986700000|2023-08-25 18:05:00|35366.8|35316.8|35358.7|35308.7|35367.3|35317.3|35356.5|35306.5|793
1692987000000|2023-08-25 18:10:00|35357.3|35307.3|35352.1|35302.1|35363.4|35313.4|35351.2|35301.2|812
1692987300000|2023-08-25 18:15:00|35351.9|35301.9|35343.4|35293.4|35356.6|35306.6|35340.2|35290.2|711
1692987600000|2023-08-25 18:20:00|35343.3|35293.3|35340.4|35290.4|35344|35294|35333.5|35283.5|684
1692987900000|2023-08-25 18:25:00|35340.6|35290.6|35326.9|35276.9|35341.3|35291.3|35325.9|35275.9|668
1692988200000|2023-08-25 18:30:00|35326.8|35276.8|35325.5|35275.5|35331.3|35281.3|35323.9|35273.9|513
1692988500000|2023-08-25 18:35:00|35325|35275|35323.4|35273.4|35329.8|35279.8|35315.8|35265.8|644
1692988800000|2023-08-25 18:40:00|35323.6|35273.6|35342.1|35292.1|35344.2|35294.2|35323|35273|561
1692989100000|2023-08-25 18:45:00|35341.9|35291.9|35341.6|35291.6|35347.5|35297.5|35339.3|35289.3|579
1692989400000|2023-08-25 18:50:00|35341.2|35291.2|35336.3|35286.3|35346.4|35296.4|35334.3|35284.3|546
1692989700000|2023-08-25 18:55:00|35336.7|35286.7|35334.4|35283.8|35346.5|35296.5|35330.5|35280.5|578
1692990000000|2023-08-25 19:00:00|35335|35284.3|35339.8|35287|35350.5|35294|35331.1|35272.3|800
1692990300000|2023-08-25 19:05:00|35339.9|35287.1|35336.4|35286.4|35348.5|35298.5|35335.3|35284.9|585
1692990600000|2023-08-25 19:10:00|35336.3|35286.3|35337.6|35287.6|35339.4|35289.4|35334.5|35284.5|506
1692990900000|2023-08-25 19:15:00|35337.3|35287.3|35338|35286.2|35340.2|35288.8|35332.5|35281.7|381
1692991200000|2023-08-25 19:20:00|35337.8|35286|35336.6|35284.7|35341.1|35289.4|35329.4|35277.6|514
1692991500000|2023-08-25 19:25:00|35336|35283.5|35343.3|35293.3|35347.3|35297.3|35322.5|35267.8|543
1692991800000|2023-08-25 19:30:00|35343.5|35293.5|35350.1|35300.1|35351.7|35301.7|35343.3|35284.8|495
1692992100000|2023-08-25 19:35:00|35350.3|35300.3|35351.6|35295.1|35358|35308|35347.2|35292.5|622
1692992400000|2023-08-25 19:40:00|35351.5|35295|35359.9|35293.2|35361.1|35302.1|35347.4|35285.7|742
1692992700000|2023-08-25 19:45:00|35360.2|35293.5|35361.7|35297.7|35363.6|35300.8|35353.3|35292.4|569
1692993000000|2023-08-25 19:50:00|35360.6|35296.5|35369.4|35304.6|35388.3|35320.8|35360.6|35296.5|632
1692993300000|2023-08-25 19:55:00|35369.3|35304.5|35366.2|35303.2|35378.3|35312.3|35361.3|35295.6|616
1692993600000|2023-08-25 20:00:00|35367.5|35303|35369.2|35319.2|35379|35327.4|35364.6|35303|613
1692993900000|2023-08-25 20:05:00|35368.9|35318.9|35379.5|35329.5|35380.8|35330.8|35368.9|35318.9|307
1692994200000|2023-08-25 20:10:00|35379.6|35329.6|35387|35337|35388.9|35338.9|35379.6|35329.6|273
1692994500000|2023-08-25 20:15:00|35386.9|35336.9|35383.1|35333.1|35387.1|35337.1|35380.1|35330.1|191
1692994800000|2023-08-25 20:20:00|35382.8|35332.8|35386.1|35336.1|35387|35337|35381.7|35331.7|190
1692995100000|2023-08-25 20:25:00|35386.3|35336.3|35397.2|35347.2|35397.4|35347.4|35386.3|35336.3|233
1692995400000|2023-08-25 20:30:00|35396.2|35346.2|35395.6|35345.6|35408.5|35358.5|35392.5|35342.5|239
1692995700000|2023-08-25 20:35:00|35395.7|35345.7|35398|35348|35400|35350|35394|35344|208
1692996000000|2023-08-25 20:40:00|35398.4|35348.4|35425|35325.6|35428.3|35352.4|35398|35314.3|282
1692996300000|2023-08-25 20:45:00|35425.3|35325.9|35428.7|35316.7|35435.3|35327.5|35425.3|35306.5|317
1692996600000|2023-08-25 20:50:00|35429.9|35316.4|35437.4|35317.4|35437.7|35317.7|35429|35312.5|265
1692996900000|2023-08-25 20:55:00|35441.5|35321.5|35467.2|35347.2|35471.4|35351.4|35440.6|35320.6|332
1693166400000|2023-08-27 20:00:00|35438.5|35293.5|35444.1|35299.1|35444.1|35299.1|35438.4|35293.4|5
1693166700000|2023-08-27 20:05:00|35439.3|35294.3|35426.8|35281.8|35444.1|35299.1|35426.8|35281.8|5
1693167000000|2023-08-27 20:10:00|35444.1|35299.1|35444.3|35299.3|35444.3|35299.3|35444.1|35299.1|2
1693167600000|2023-08-27 20:20:00|35447|35302|35433.6|35288.6|35447|35302|35433.6|35288.6|3
1693167900000|2023-08-27 20:25:00|35432.9|35287.9|35446.6|35301.6|35446.7|35301.7|35432.8|35287.8|4
1693168200000|2023-08-27 20:30:00|35446.5|35301.5|35446.5|35301.5|35446.5|35301.5|35446.5|35301.5|1
1693168500000|2023-08-27 20:35:00|35446.4|35301.4|35446.4|35301.4|35446.4|35301.4|35446.4|35301.4|1
1693168800000|2023-08-27 20:40:00|35446.6|35301.6|35446.6|35301.6|35446.6|35301.6|35446.6|35301.6|1
1693169400000|2023-08-27 20:50:00|35446.3|35301.3|35446.3|35301.3|35446.3|35301.3|35446.3|35301.3|1
1693169700000|2023-08-27 20:55:00|35447.2|35302.2|35495.6|35350.6|35495.6|35350.6|35427.2|35301.9|5
1693170000000|2023-08-27 21:00:00|35489.9|35344.9|35476.5|35356.5|35490.2|35356.5|35476.5|35343.7|32
1693170300000|2023-08-27 21:05:00|35475.6|35355.6|35440.9|35320.9|35475.6|35355.6|35423.3|35303.3|54
1693170600000|2023-08-27 21:10:00|35440.8|35320.8|35432.8|35312.8|35440.8|35320.8|35421.7|35301.7|70
1693170900000|2023-08-27 21:15:00|35432.6|35312.6|35432.7|35312.7|35434.4|35314.4|35424.5|35304.5|45
1693171200000|2023-08-27 21:20:00|35433.8|35313.8|35430.6|35310.6|35433.8|35313.8|35424.7|35304.7|40
1693171500000|2023-08-27 21:25:00|35430.5|35310.5|35432.6|35312.6|35433.3|35313.3|35428.6|35308.6|22
1693171800000|2023-08-27 21:30:00|35432.7|35312.7|35427.7|35307.7|35432.7|35312.7|35422.2|35302.2|547
1693172100000|2023-08-27 21:35:00|35427.3|35307.3|35414.3|35294.3|35430.2|35310.2|35413|35293|285
1693172400000|2023-08-27 21:40:00|35413.7|35293.7|35429.2|35309.2|35430.7|35310.7|35411.6|35291.6|105
1693172700000|2023-08-27 21:45:00|35421.6|35301.6|35421.8|35301.8|35434.2|35314.2|35421.3|35301.3|51
1693173000000|2023-08-27 21:50:00|35421.5|35301.5|35440.1|35320.1|35441.8|35321.8|35414.8|35294.8|73
1693173300000|2023-08-27 21:55:00|35429.3|35309.3|35426|35306|35440.5|35320.5|35420.1|35300.1|81
1693173600000|2023-08-27 22:00:00|35425.6|35305.6|35412.5|35292.5|35446.4|35326.4|35407.6|35287.6|187
1693173900000|2023-08-27 22:05:00|35412.7|35292.7|35400.6|35280.6|35422.7|35302.7|35400.6|35280.6|106
1693174200000|2023-08-27 22:10:00|35400.9|35280.9|35401.4|35281.4|35428.5|35308.5|35397.4|35277.4|83
1693174500000|2023-08-27 22:15:00|35401|35281|35423.1|35303.1|35433.8|35313.8|35393.6|35273.6|244
1693174800000|2023-08-27 22:20:00|35404.5|35284.5|35403.9|35283.9|35425.6|35305.6|35401.6|35281.6|119
1693175100000|2023-08-27 22:25:00|35416.5|35296.5|35419.4|35299.4|35419.9|35299.9|35396.5|35276.5|167
1693175400000|2023-08-27 22:30:00|35419.5|35299.5|35402.5|35282.5|35420.2|35300.2|35398.1|35278.1|194
1693175700000|2023-08-27 22:35:00|35402.4|35282.4|35419.1|35299.1|35423.8|35303.8|35401.3|35281.3|195
1693176000000|2023-08-27 22:40:00|35419|35299|35425.1|35305.1|35425.1|35305.1|35417.7|35297.7|232
1693176300000|2023-08-27 22:45:00|35429.5|35309.5|35422.5|35304.4|35433.6|35313.6|35420.8|35300.8|130
1693176600000|2023-08-27 22:50:00|35422.4|35304.3|35421.8|35304.9|35433|35313|35420.9|35303.3|109
1693176900000|2023-08-27 22:55:00|35421.7|35305|35427.9|35307.9|35428.1|35317.9|35419.2|35304.2|107
1693177200000|2023-08-27 23:00:00|35422.3|35313.2|35417.1|35318.9|35425.9|35319|35414.3|35310.3|138
1693177500000|2023-08-27 23:05:00|35416.5|35319|35422.2|35319.3|35436.5|35324.3|35416.4|35314.6|140
1693177800000|2023-08-27 23:10:00|35422|35319.1|35403.5|35303.3|35422.2|35321.8|35403.3|35300.2|209
1693178100000|2023-08-27 23:15:00|35403.6|35303.4|35404.2|35296.7|35407.4|35306.8|35400.4|35295.1|222
1693178400000|2023-08-27 23:20:00|35404.1|35296.6|35404.1|35305.9|35405.8|35310.5|35391.8|35293.6|246
1693178700000|2023-08-27 23:25:00|35404|35305.7|35404.3|35305.4|35420|35308.7|35403|35298.9|125
1693179000000|2023-08-27 23:30:00|35404.5|35305.7|35412.5|35312.4|35414.3|35317.7|35404.5|35304.7|274
1693179300000|2023-08-27 23:35:00|35412.3|35312.3|35409.3|35310.3|35418.1|35316.6|35407.9|35307.5|162
1693179600000|2023-08-27 23:40:00|35408.4|35311.7|35397|35322.1|35410.9|35322.1|35394.3|35309.7|268
1693179900000|2023-08-27 23:45:00|35396.9|35324.6|35397.3|35323.6|35401.1|35326.9|35393.9|35319.5|207
1693180200000|2023-08-27 23:50:00|35397.4|35325.3|35391.4|35320.9|35406|35326.7|35390.3|35318.5|220
1693180500000|2023-08-27 23:55:00|35391.2|35320.5|35390.7|35317.9|35401.3|35320.5|35388.1|35312|230
1693180800000|2023-08-28 00:00:00|35390.6|35320|35381.3|35319.8|35394.4|35324.5|35373.2|35304.5|416
1693181100000|2023-08-28 00:05:00|35381.2|35320.1|35378.7|35316.6|35382.2|35320.4|35372.7|35311.4|326
1693181400000|2023-08-28 00:10:00|35378.6|35317|35383.5|35318.3|35388.2|35321.8|35378.3|35314.5|239
1693181700000|2023-08-28 00:15:00|35383.4|35318.4|35378.9|35315.8|35387.7|35320.6|35378.2|35315.3|250
1693182000000|2023-08-28 00:20:00|35379|35315.9|35380.8|35316.8|35384.8|35318.1|35377.9|35313.7|239
1693182300000|2023-08-28 00:25:00|35380.5|35316.7|35376.7|35315.3|35386.7|35321.2|35375|35311.6|238
1693182600000|2023-08-28 00:30:00|35376.4|35315.2|35373.9|35310|35378.2|35315.3|35369|35303.2|290
1693182900000|2023-08-28 00:35:00|35374.4|35310.3|35380.7|35318.9|35381.9|35319.3|35373.3|35310|262
1693183200000|2023-08-28 00:40:00|35380.9|35319.3|35381.1|35313.9|35386.6|35319.3|35379.4|35310.2|188
1693183500000|2023-08-28 00:45:00|35381.2|35314.8|35373.9|35310.8|35386.8|35317.2|35370.9|35307.8|175
1693183800000|2023-08-28 00:50:00|35373.8|35310.7|35375.2|35309.4|35376.6|35310.7|35368.8|35303.5|182
1693184100000|2023-08-28 00:55:00|35375.5|35309.8|35375.2|35310.2|35379.6|35313|35371.4|35307.2|204
1693184400000|2023-08-28 01:00:00|35375.4|35310.3|35363.8|35298.2|35375.8|35311.8|35359.9|35294.3|371
1693184700000|2023-08-28 01:05:00|35363.2|35297.9|35362.8|35299.3|35363.9|35300.1|35358.7|35293.8|282
1693185000000|2023-08-28 01:10:00|35362.9|35297.3|35371.5|35298|35371.8|35301.3|35359.2|35293.6|307
1693185300000|2023-08-28 01:15:00|35371.6|35298.4|35356|35290.4|35372.1|35303.1|35354.2|35288.5|434
1693185600000|2023-08-28 01:20:00|35355.4|35289.9|35352.8|35287.8|35356.7|35292.2|35348.6|35284.2|373
1693185900000|2023-08-28 01:25:00|35354|35287.9|35353.7|35289.7|35360.5|35296.1|35352.8|35287.9|286
1693186200000|2023-08-28 01:30:00|35353.1|35289.6|35365.9|35302.6|35368.6|35304.8|35351.9|35288.6|400
1693186500000|2023-08-28 01:35:00|35367.2|35302.7|35362.2|35299|35368.3|35303.9|35360.2|35296.6|397
1693186800000|2023-08-28 01:40:00|35362.5|35299.2|35360.7|35295.3|35365.5|35301.8|35359.1|35293.9|368
1693187100000|2023-08-28 01:45:00|35360.6|35295.2|35370|35304.6|35370.3|35304.9|35359.6|35295.2|332
1693187400000|2023-08-28 01:50:00|35370.2|35304.3|35371.6|35308.1|35378.2|35312.5|35368.5|35303.6|239
1693187700000|2023-08-28 01:55:00|35370.6|35307.7|35373.1|35307.9|35374.3|35310.8|35369.2|35304|299
1693188000000|2023-08-28 02:00:00|35373.2|35308|35369.1|35305.6|35377.2|35313.6|35368.7|35303.7|262
1693188300000|2023-08-28 02:05:00|35369|35305.5|35367|35303.6|35371.7|35309.6|35366|35302.9|228
1693188600000|2023-08-28 02:10:00|35367.3|35303.8|35359.2|35298.6|35368.1|35306.9|35359.2|35297.3|280
1693188900000|2023-08-28 02:15:00|35359|35298.5|35362.2|35298.7|35363|35301.2|35357.2|35294.5|238
1693189200000|2023-08-28 02:20:00|35362.4|35298.6|35359.3|35298.2|35364.4|35301.2|35359.3|35295.7|227
1693189500000|2023-08-28 02:25:00|35359.2|35298.1|35360.5|35296.6|35362.5|35301.1|35356.8|35294.7|267
1693189800000|2023-08-28 02:30:00|35359.9|35296.3|35354.3|35290.8|35360.6|35297.5|35353.6|35290.3|232
1693190100000|2023-08-28 02:35:00|35353.7|35290.7|35351.4|35290.3|35355.7|35292.6|35350.7|35286.8|237
1693190400000|2023-08-28 02:40:00|35351.7|35288.2|35353.3|35290.1|35356.2|35294.3|35349.9|35287.5|221
1693190700000|2023-08-28 02:45:00|35353.2|35290|35350.4|35289.2|35353.7|35290.9|35347.7|35284.9|249
1693191000000|2023-08-28 02:50:00|35349.7|35289|35351.8|35290.5|35353.1|35290.5|35347.9|35283.8|136
1693191300000|2023-08-28 02:55:00|35352|35290.6|35350.8|35287.3|35353.5|35291.7|35348.2|35285.3|220
1693191600000|2023-08-28 03:00:00|35349.2|35287.4|35346.1|35291.5|35351|35294.3|35344.9|35287.4|250
1693191900000|2023-08-28 03:05:00|35346|35291.6|35348.7|35291.5|35350.2|35294|35343.7|35288.7|221
1693192200000|2023-08-28 03:10:00|35348.8|35291.8|35349.9|35295.2|35351.3|35296.1|35347.9|35291.6|158
1693192500000|2023-08-28 03:15:00|35350|35295.3|35349.6|35292.7|35353|35296.5|35346.2|35290.4|139
1693192800000|2023-08-28 03:20:00|35349.8|35292.6|35348.3|35294|35351.5|35295.8|35347|35290.9|177
1693193100000|2023-08-28 03:25:00|35348.4|35294.1|35350.6|35293.1|35352.6|35295.9|35347.9|35291.7|258
1693193400000|2023-08-28 03:30:00|35350.4|35292.8|35351.8|35294.2|35353.2|35297.8|35349.3|35292.6|129
1693193700000|2023-08-28 03:35:00|35351.5|35293.9|35350|35295.5|35352.2|35296.8|35349.4|35293|208
1693194000000|2023-08-28 03:40:00|35349.9|35295.2|35346.9|35289.4|35350.4|35295.2|35344.7|35288.1|191
1693194300000|2023-08-28 03:45:00|35346.2|35291.7|35349.7|35293.8|35350.8|35294.6|35346.2|35290.3|170
1693194600000|2023-08-28 03:50:00|35349.5|35293.3|35346.2|35288.9|35349.5|35293.5|35345.7|35288.9|156
1693194900000|2023-08-28 03:55:00|35346.1|35289|35344.5|35290.3|35347.7|35292.2|35343.1|35286.7|274
1693195200000|2023-08-28 04:00:00|35344.6|35290.4|35345.4|35287.9|35347.8|35291.4|35340.6|35284.7|220
1693195500000|2023-08-28 04:05:00|35345.2|35287.8|35340.1|35285.9|35345.4|35290.3|35339.6|35283.5|181
1693195800000|2023-08-28 04:10:00|35341.1|35283.9|35343.8|35284.2|35343.9|35287.2|35340|35283.9|109
1693196100000|2023-08-28 04:15:00|35343.6|35284.3|35340.1|35282.9|35343.8|35287.7|35338.6|35282.6|183
1693196400000|2023-08-28 04:20:00|35339.2|35285.1|35344|35287.3|35346.2|35290.8|35338.6|35283.2|181
1693196700000|2023-08-28 04:25:00|35344.2|35287.4|35347.1|35290.3|35349.1|35293.6|35344.2|35287.4|135
1693197000000|2023-08-28 04:30:00|35347|35290.1|35347|35293.1|35349|35294.2|35345.1|35289.4|233
1693197300000|2023-08-28 04:35:00|35346.8|35292.9|35347.8|35291|35349.9|35296.8|35346.6|35290.7|117
1693197600000|2023-08-28 04:40:00|35347.6|35290.9|35353|35299|35353.8|35299.6|35346.4|35290.8|139
1693197900000|2023-08-28 04:45:00|35353.1|35299.1|35354.9|35297|35354.9|35299.7|35350.8|35294.8|147
1693198200000|2023-08-28 04:50:00|35355|35297.1|35354.2|35301.2|35356.8|35301.5|35351.4|35296.6|169
1693198500000|2023-08-28 04:55:00|35354.1|35301.3|35351|35295.2|35356.8|35302.8|35349|35294.3|211
1693198800000|2023-08-28 05:00:00|35353.2|35295.1|35356.3|35303.8|35356.4|35306.1|35351.8|35295.1|146
1693199100000|2023-08-28 05:05:00|35356.1|35303.6|35347.7|35297.7|35356.1|35305.4|35344.3|35294.3|206
1693199400000|2023-08-28 05:10:00|35347.8|35297.8|35342.5|35292.5|35347.9|35297.9|35340.8|35290.8|176
1693199700000|2023-08-28 05:15:00|35342.4|35292.4|35343.6|35293.6|35348.6|35298.6|35339.8|35289.8|202
1693200000000|2023-08-28 05:20:00|35342.8|35292.8|35341|35291|35344|35294|35339.7|35289.7|153
1693200300000|2023-08-28 05:25:00|35341.1|35291.1|35345.3|35295.3|35345.6|35295.6|35341|35291|188
1693200600000|2023-08-28 05:30:00|35345.4|35295.4|35333.4|35283.4|35345.4|35295.4|35332.8|35282.8|244
1693200900000|2023-08-28 05:35:00|35333.3|35283.3|35335.4|35285.4|35336.2|35286.2|35332.6|35282.6|259
1693201200000|2023-08-28 05:40:00|35335.2|35285.2|35334|35284|35335.5|35285.2|35332.1|35282.1|149
1693201500000|2023-08-28 05:45:00|35334.5|35284.5|35331.2|35281.2|35335.4|35285.4|35331|35281|154
1693201800000|2023-08-28 05:50:00|35331.9|35281.9|35339|35289|35340.3|35290.3|35331.7|35281.7|161
1693202100000|2023-08-28 05:55:00|35339.1|35289.1|35337.2|35286.2|35347.7|35297.2|35336.8|35286|294
1693202400000|2023-08-28 06:00:00|35335.1|35285.1|35325.9|35275.9|35338.2|35288.2|35313.4|35263.4|457
1693202700000|2023-08-28 06:05:00|35325.7|35275.7|35321|35271|35330.3|35280.3|35320.4|35270.4|482
1693203000000|2023-08-28 06:10:00|35323.3|35273.3|35319.9|35269.9|35334|35284|35313.5|35263.5|445
1693203300000|2023-08-28 06:15:00|35318.4|35268.4|35314.8|35264.8|35328.6|35278.6|35309.3|35259.3|556
1693203600000|2023-08-28 06:20:00|35313.4|35263.4|35312.6|35262.6|35322.7|35272.7|35307.7|35257.7|375
1693203900000|2023-08-28 06:25:00|35312.3|35262.3|35334.6|35284.6|35336.8|35286.8|35312.3|35262.3|670
1693204200000|2023-08-28 06:30:00|35335.3|35285.3|35323.9|35303.9|35339.8|35307.3|35306.7|35285.3|562
1693204500000|2023-08-28 06:35:00|35324.1|35304.1|35309.9|35289.9|35325|35305|35304.5|35284.5|556
1693204800000|2023-08-28 06:40:00|35309.8|35289.8|35307|35287|35319.3|35299.3|35302.9|35282.9|404
1693205100000|2023-08-28 06:45:00|35306.9|35286.9|35317.4|35297.4|35326|35306|35304.5|35284.5|387
1693205400000|2023-08-28 06:50:00|35317.3|35297.3|35315|35295|35322.6|35302.6|35314.9|35294.9|329
1693205700000|2023-08-28 06:55:00|35316.2|35296.2|35326.9|35306.9|35327.1|35307.1|35316.2|35296.2|401
1693206000000|2023-08-28 07:00:00|35326.8|35306.8|35381.3|35361.3|35384.7|35364.7|35326.8|35306.8|537
1693206300000|2023-08-28 07:05:00|35380.7|35360.7|35373.9|35353.9|35384.1|35364.1|35369.4|35349.4|439
1693206600000|2023-08-28 07:10:00|35374.7|35354.7|35363.3|35343.3|35391.5|35371.5|35359.4|35339.4|491
1693206900000|2023-08-28 07:15:00|35363.5|35343.5|35377.5|35357.5|35387.1|35367.1|35363.1|35343.1|415
1693207200000|2023-08-28 07:20:00|35377.3|35357.3|35382|35362|35388.3|35368.3|35376.8|35356.8|422
1693207500000|2023-08-28 07:25:00|35381.9|35361.9|35418.5|35398.5|35427.2|35407.2|35375.8|35355.8|364
1693207800000|2023-08-28 07:30:00|35418.8|35398.8|35389.3|35369.3|35421.1|35401.1|35389.3|35369.3|383
1693208100000|2023-08-28 07:35:00|35389.4|35369.4|35408.5|35388.5|35408.9|35388.9|35383.9|35363.9|496
1693208400000|2023-08-28 07:40:00|35408.4|35388.4|35467.7|35447.7|35467.9|35447.9|35405.9|35385.9|540
1693208700000|2023-08-28 07:45:00|35467.1|35447.1|35453|35433|35468.7|35448.7|35447.2|35427.2|412
1693209000000|2023-08-28 07:50:00|35453.5|35433.5|35460.4|35440.4|35462.5|35442.5|35451.8|35431.8|330
1693209300000|2023-08-28 07:55:00|35460.5|35440.5|35481.3|35461.3|35483.7|35463.7|35457|35437|379
1693209600000|2023-08-28 08:00:00|35481.4|35461.4|35467.1|35447.1|35481.5|35461.5|35455.8|35435.8|409
1693209900000|2023-08-28 08:05:00|35466.9|35446.9|35456|35436|35467.4|35447.4|35453.7|35433.7|393
1693210200000|2023-08-28 08:10:00|35456.8|35436.8|35445.3|35425.3|35456.8|35436.8|35436.2|35416.2|358
1693210500000|2023-08-28 08:15:00|35449|35429|35451.6|35431.6|35454.2|35434.2|35438.2|35418.2|365
1693210800000|2023-08-28 08:20:00|35452.3|35432.3|35449.5|35429.5|35456.7|35436.7|35448.6|35428.6|361
1693211100000|2023-08-28 08:25:00|35448.7|35428.7|35451.2|35431.2|35452.1|35432.1|35440.7|35420.7|291
1693211400000|2023-08-28 08:30:00|35451.1|35431.1|35446.8|35426.8|35465.3|35445.3|35436.5|35416.5|384
1693211700000|2023-08-28 08:35:00|35447.5|35427.5|35464.8|35444.8|35466.1|35446.1|35446.7|35426.7|318
1693212000000|2023-08-28 08:40:00|35467.3|35447.3|35439.1|35419.1|35467.5|35447.5|35435.9|35415.9|363
1693212300000|2023-08-28 08:45:00|35439|35419|35448.6|35428.6|35459.8|35439.8|35437.2|35417.2|350
1693212600000|2023-08-28 08:50:00|35448.8|35428.8|35455.3|35435.3|35457.6|35437.6|35448.1|35428.1|332
1693212900000|2023-08-28 08:55:00|35454.5|35434.5|35470.4|35450.4|35471.8|35451.8|35454.5|35434.5|280
1693213200000|2023-08-28 09:00:00|35470.3|35450.3|35457.4|35437.4|35474.4|35454.4|35454|35434|328
1693213500000|2023-08-28 09:05:00|35457.3|35437.3|35457.8|35437.8|35463.3|35443.3|35451.8|35431.8|339
1693213800000|2023-08-28 09:10:00|35457.1|35437.1|35461.3|35441.3|35464.1|35444.1|35438.4|35418.4|260
1693214100000|2023-08-28 09:15:00|35461.1|35441.1|35478.2|35458.2|35486.2|35466.2|35450|35430|461
1693214400000|2023-08-28 09:20:00|35478.7|35458.7|35490.5|35470.5|35504|35484|35478.3|35458.3|436
1693214700000|2023-08-28 09:25:00|35490.4|35470.4|35496.7|35476.7|35500.2|35480.2|35480.4|35460.4|412
1693215000000|2023-08-28 09:30:00|35496.8|35476.8|35484.4|35464.4|35498.3|35478.3|35476.8|35456.8|459
1693215300000|2023-08-28 09:35:00|35485.2|35465.2|35471.3|35451.3|35486.2|35466.2|35471.3|35451.3|377
1693215600000|2023-08-28 09:40:00|35471.4|35451.4|35456.2|35436.2|35472.4|35452.4|35444.5|35424.5|467
1693215900000|2023-08-28 09:45:00|35456.3|35436.3|35445.6|35425.6|35458.6|35438.6|35440.2|35420.2|324
1693216200000|2023-08-28 09:50:00|35445.7|35425.7|35438|35418|35447|35427|35436.8|35416.8|303
1693216500000|2023-08-28 09:55:00|35438.1|35418.1|35437.7|35417.7|35445.8|35425.8|35429.7|35409.7|330
1693216800000|2023-08-28 10:00:00|35438.8|35418.8|35434.1|35414.1|35443.4|35423.4|35428.9|35408.9|241
1693217100000|2023-08-28 10:05:00|35434|35414|35440.4|35420.4|35442.3|35422.3|35423.8|35403.8|390
1693217400000|2023-08-28 10:10:00|35439.9|35419.9|35427.8|35407.8|35441.9|35421.9|35426.6|35406.6|241
1693217700000|2023-08-28 10:15:00|35427.3|35407.3|35426.8|35406.8|35438.1|35418.1|35425.8|35405.8|292
1693218000000|2023-08-28 10:20:00|35426.7|35406.7|35406.4|35386.4|35426.9|35406.9|35405.6|35385.6|314
1693218300000|2023-08-28 10:25:00|35406.5|35386.5|35415.2|35395.2|35422.2|35402.2|35400.9|35380.9|325
1693218600000|2023-08-28 10:30:00|35415.1|35395.1|35396.2|35376.2|35415.4|35395.4|35391.7|35371.7|387
1693218900000|2023-08-28 10:35:00|35396.5|35376.5|35388.4|35368.4|35400.1|35380.1|35384.5|35364.5|373
1693219200000|2023-08-28 10:40:00|35388.1|35368.1|35400.9|35380.9|35404.6|35384.6|35386.9|35366.9|303
1693219500000|2023-08-28 10:45:00|35400.8|35380.8|35400.5|35380.5|35405.7|35385.7|35394|35374|255
1693219800000|2023-08-28 10:50:00|35401.2|35381.2|35406.6|35386.6|35410.3|35390.3|35401.2|35381.2|306
1693220100000|2023-08-28 10:55:00|35407.8|35387.8|35437.3|35417.3|35445.2|35425.2|35407.7|35387.7|425
1693220400000|2023-08-28 11:00:00|35437.8|35417.8|35446.5|35426.5|35447.3|35427.3|35428.7|35408.7|452
1693220700000|2023-08-28 11:05:00|35446.6|35426.6|35450.3|35430.3|35453.5|35433.5|35440.8|35420.8|293
1693221000000|2023-08-28 11:10:00|35450.4|35430.4|35425.9|35405.9|35450.4|35430.4|35425.8|35405.8|225
1693221300000|2023-08-28 11:15:00|35427.1|35407.1|35416.9|35396.9|35429.2|35409.2|35409.8|35389.8|394
1693221600000|2023-08-28 11:20:00|35416.8|35396.8|35416.6|35396.6|35420.4|35400.4|35411.2|35391.2|408
1693221900000|2023-08-28 11:25:00|35417.4|35397.4|35423.1|35403.1|35431.1|35411.1|35409.6|35389.6|463
1693222200000|2023-08-28 11:30:00|35423|35403|35410.3|35390.3|35426.9|35406.9|35409.6|35389.6|385
1693222500000|2023-08-28 11:35:00|35410.2|35390.2|35415.8|35395.8|35419.4|35399.4|35404.3|35384.3|385
1693222800000|2023-08-28 11:40:00|35415.7|35395.7|35414.3|35394.3|35421.8|35401.8|35408.2|35388.2|378
1693223100000|2023-08-28 11:45:00|35412.9|35392.9|35417.8|35397.8|35420|35400|35411.3|35391.3|370
1693223400000|2023-08-28 11:50:00|35417.9|35397.9|35410.4|35390.4|35418.1|35398.1|35407.9|35387.9|349
1693223700000|2023-08-28 11:55:00|35410|35390|35426|35406|35430.6|35410.6|35406|35386|430
1693224000000|2023-08-28 12:00:00|35425.9|35405.9|35409.2|35389.2|35430.7|35410.7|35406.3|35386.3|491
1693224300000|2023-08-28 12:05:00|35410.2|35390.2|35413.8|35393.8|35413.8|35393.8|35391.7|35371.7|398
1693224600000|2023-08-28 12:10:00|35413.7|35393.7|35421.9|35401.9|35427.3|35407.3|35401.3|35381.3|512
1693224900000|2023-08-28 12:15:00|35422|35402|35426.1|35406.1|35434.2|35414.2|35419.5|35399.5|387
1693225200000|2023-08-28 12:20:00|35425.2|35405.2|35416.9|35396.9|35425.3|35405.3|35406.4|35386.4|403
1693225500000|2023-08-28 12:25:00|35417.2|35397.2|35412.4|35392.4|35417.5|35397.5|35396|35376|417
1693225800000|2023-08-28 12:30:00|35412.5|35392.5|35416.5|35396.5|35429.5|35409.5|35402.7|35382.7|520
1693226100000|2023-08-28 12:35:00|35416.6|35396.6|35397.3|35377.3|35416.6|35396.6|35356|35336|615
1693226400000|2023-08-28 12:40:00|35397.6|35377.6|35392.9|35372.9|35398|35378|35379.3|35359.3|571
1693226700000|2023-08-28 12:45:00|35392.1|35372.1|35386.3|35366.3|35394.1|35374.1|35375.6|35355.6|475
1693227000000|2023-08-28 12:50:00|35386.2|35366.2|35395.4|35375.4|35404.5|35384.5|35384|35364|366
1693227300000|2023-08-28 12:55:00|35395.3|35375.3|35390.2|35370.2|35400.9|35380.9|35387.6|35367.6|472
1693227600000|2023-08-28 13:00:00|35389.1|35369.1|35394.6|35374.6|35395.8|35375.8|35377.8|35357.8|558
1693227900000|2023-08-28 13:05:00|35393.7|35373.7|35409.1|35389.1|35412.9|35392.9|35393|35373|507
1693228200000|2023-08-28 13:10:00|35408.7|35388.7|35413.5|35393.5|35414.2|35394.2|35399.6|35379.6|523
1693228500000|2023-08-28 13:15:00|35414.2|35394.2|35402|35382|35417.5|35397.5|35398.9|35378.9|433
1693228800000|2023-08-28 13:20:00|35403|35383|35434.1|35414.1|35434.7|35414.7|35399|35379|397
1693229100000|2023-08-28 13:25:00|35434.2|35414.2|35415.2|35395.2|35443.1|35423.1|35408.7|35388.7|387
1693229400000|2023-08-28 13:30:00|35414.2|35394.2|35440.8|35420.8|35440.8|35420.8|35413|35393|528
1693229700000|2023-08-28 13:35:00|35440.5|35420.5|35434.4|35414.4|35442|35422|35413.9|35393.9|560
1693230000000|2023-08-28 13:40:00|35434.1|35414.1|35412.2|35392.2|35434.5|35414.5|35411.5|35391.5|550
1693230300000|2023-08-28 13:45:00|35413.1|35393.1|35408.5|35388.5|35414.7|35394.7|35391.2|35371.2|546
1693230600000|2023-08-28 13:50:00|35408.1|35388.1|35404.3|35384.3|35417.8|35397.8|35401.9|35381.9|658
1693230900000|2023-08-28 13:55:00|35404.4|35384.4|35390.1|35370.1|35410.8|35390.8|35387.1|35367.1|622
1693231200000|2023-08-28 14:00:00|35390.5|35370.5|35418.9|35398.9|35438|35418|35385.6|35365.6|653
1693231500000|2023-08-28 14:05:00|35420.1|35400.1|35404.1|35384.1|35423.3|35403.3|35403.6|35383.6|611
1693231800000|2023-08-28 14:10:00|35403.8|35383.8|35430.3|35410.3|35437|35417|35400.4|35380.4|539
1693232100000|2023-08-28 14:15:00|35430.1|35410.1|35437.6|35417.6|35448.2|35428.2|35429.7|35409.7|537
1693232400000|2023-08-28 14:20:00|35437.9|35417.9|35460.3|35440.3|35470.5|35450.5|35437.9|35417.9|499
1693232700000|2023-08-28 14:25:00|35458.8|35438.8|35460.1|35440.1|35463.3|35443.3|35448.2|35428.2|544
1693233000000|2023-08-28 14:30:00|35460.2|35440.2|35451.5|35431.5|35464.9|35444.9|35449.4|35429.4|614
1693233300000|2023-08-28 14:35:00|35452|35432|35469.6|35449.6|35486.7|35466.7|35443.8|35423.8|514
1693233600000|2023-08-28 14:40:00|35468.6|35448.6|35464|35444|35475.6|35455.6|35459.3|35439.3|495
1693233900000|2023-08-28 14:45:00|35463.9|35443.9|35459.6|35439.6|35469.8|35449.8|35449.8|35429.8|410
1693234200000|2023-08-28 14:50:00|35460|35440|35486.9|35466.9|35498|35478|35458|35438|480
1693234500000|2023-08-28 14:55:00|35486.6|35466.6|35486.7|35466.7|35496.4|35476.4|35480.1|35460.1|562
1693234800000|2023-08-28 15:00:00|35487.3|35467.3|35493.2|35473.2|35506.5|35486.5|35484.8|35464.8|540
1693235100000|2023-08-28 15:05:00|35493.3|35473.3|35520.2|35500.2|35534.3|35514.3|35493.3|35473.3|547
1693235400000|2023-08-28 15:10:00|35521|35501|35525.9|35505.9|35537.4|35517.4|35510.1|35490.1|516
1693235700000|2023-08-28 15:15:00|35525.3|35505.3|35539.7|35519.7|35548.5|35528.5|35519.5|35499.5|443
1693236000000|2023-08-28 15:20:00|35539.6|35519.6|35537.5|35517.5|35541|35521|35528|35508|393
1693236300000|2023-08-28 15:25:00|35537.6|35517.6|35531.7|35511.7|35540.5|35520.5|35525.3|35505.3|384
1693236600000|2023-08-28 15:30:00|35532|35512|35526|35506|35532.9|35512.9|35520.5|35500.5|463
1693236900000|2023-08-28 15:35:00|35525.6|35505.6|35537.4|35487.4|35537.5|35505.6|35507.1|35476.8|524
1693237200000|2023-08-28 15:40:00|35537.3|35487.3|35542|35492|35545.9|35495.9|35533.3|35483.3|369
1693237500000|2023-08-28 15:45:00|35542.3|35492.3|35521.4|35501.4|35542.9|35506.1|35518.4|35487.2|338
1693237800000|2023-08-28 15:50:00|35521.5|35501.5|35528.8|35508.8|35532.3|35512.3|35521.4|35501.4|338
1693238100000|2023-08-28 15:55:00|35528.5|35508.5|35520.4|35470.4|35530.2|35510.2|35504.8|35470.2|295
1693238400000|2023-08-28 16:00:00|35522|35472|35523.6|35473.6|35529.1|35479.1|35518.9|35468.9|310
1693238700000|2023-08-28 16:05:00|35523.8|35473.8|35524.8|35474.8|35527.2|35477.2|35521.4|35471.4|343
1693239000000|2023-08-28 16:10:00|35525.1|35475.1|35524|35474|35526.9|35476.9|35520.4|35470.4|296
1693239300000|2023-08-28 16:15:00|35524.1|35474.1|35536.8|35486.8|35536.8|35486.8|35523.2|35473.2|308
1693239600000|2023-08-28 16:20:00|35536.9|35486.9|35533.8|35483.8|35537|35487|35530.8|35480.8|230
1693239900000|2023-08-28 16:25:00|35533.7|35483.7|35530.4|35480.4|35534.8|35484.8|35527.9|35477.9|262
1693240200000|2023-08-28 16:30:00|35530.6|35480.6|35545.7|35495.7|35547.6|35497.6|35530|35480|288
1693240500000|2023-08-28 16:35:00|35547.2|35497.2|35535.4|35485.4|35547.5|35497.5|35533.6|35483.6|318
1693240800000|2023-08-28 16:40:00|35534.7|35484.7|35533.3|35483.3|35539.8|35489.8|35532.2|35482.2|185
1693241100000|2023-08-28 16:45:00|35533.2|35483.2|35525|35475|35533.4|35483.4|35521.6|35471.6|209
1693241400000|2023-08-28 16:50:00|35524.9|35474.9|35530.3|35480.3|35530.5|35480.5|35520.1|35470.1|310
1693241700000|2023-08-28 16:55:00|35530.4|35480.4|35532.1|35482.1|35540.5|35490.5|35527.9|35477.9|349
1693242000000|2023-08-28 17:00:00|35530.9|35480.9|35529.8|35479.8|35531.7|35481.7|35525.5|35475.5|368
1693242300000|2023-08-28 17:05:00|35530|35480|35531.1|35481.1|35536.7|35486.7|35524.8|35474.8|358
1693242600000|2023-08-28 17:10:00|35530.9|35480.9|35534.3|35484.3|35537.7|35487.7|35527.9|35477.9|325
1693242900000|2023-08-28 17:15:00|35534.2|35484.2|35543|35493|35546.1|35496.1|35534.2|35484.2|345
1693243200000|2023-08-28 17:20:00|35542.9|35492.9|35531.5|35481.5|35544.7|35494.7|35531.5|35481.5|297
1693243500000|2023-08-28 17:25:00|35531.6|35481.6|35525.3|35475.3|35532.4|35482.4|35524.6|35474.6|184
1693243800000|2023-08-28 17:30:00|35524.7|35474.7|35524.7|35474.7|35527.4|35477.4|35522.6|35472.6|310
1693244100000|2023-08-28 17:35:00|35524.4|35474.4|35536.2|35486.2|35538.9|35488.9|35524.4|35474.4|533
1693244400000|2023-08-28 17:40:00|35537|35487|35534.4|35484.4|35537.6|35487.6|35532.9|35482.9|625
1693244700000|2023-08-28 17:45:00|35533.4|35483.4|35539.9|35489.9|35540.8|35490.8|35532|35482|609
1693245000000|2023-08-28 17:50:00|35540|35490|35536.7|35486.7|35541.8|35491.8|35531.5|35481.5|591
1693245300000|2023-08-28 17:55:00|35536.6|35486.6|35535.3|35485.3|35540.7|35490.7|35533.2|35483.2|639
1693245600000|2023-08-28 18:00:00|35534.4|35484.4|35536.9|35486.9|35541.6|35491.6|35533.2|35483.2|669
1693245900000|2023-08-28 18:05:00|35536.8|35486.8|35541.6|35491.6|35544.3|35494.3|35535.1|35485.1|727
1693246200000|2023-08-28 18:10:00|35541|35491|35543.6|35493.6|35546.2|35496.2|35538.3|35488.3|749
1693246500000|2023-08-28 18:15:00|35543.7|35493.7|35541.4|35491.4|35546.4|35496.4|35539.1|35489.1|521
1693246800000|2023-08-28 18:20:00|35541.7|35491.7|35535.6|35485.6|35541.7|35491.7|35534.1|35484.1|319
1693247100000|2023-08-28 18:25:00|35535.7|35485.7|35538.8|35488.8|35543.7|35493.7|35535.4|35485.4|285
1693247400000|2023-08-28 18:30:00|35538.9|35488.9|35539.6|35489.6|35542.1|35492.1|35538.5|35488.5|207
1693247700000|2023-08-28 18:35:00|35540.1|35490.1|35538|35488|35540.3|35490.3|35534.8|35484.8|218
1693248000000|2023-08-28 18:40:00|35538.1|35488.1|35533.9|35483.9|35542.4|35492.4|35533.4|35483.4|318
1693248300000|2023-08-28 18:45:00|35534.6|35484.6|35530.5|35480.5|35534.7|35484.7|35530.1|35480.1|252
1693248600000|2023-08-28 18:50:00|35530.6|35480.6|35528.7|35478.7|35531.3|35481.3|35526|35476|250
1693248900000|2023-08-28 18:55:00|35528.5|35478.5|35530.6|35480.6|35534.5|35484.5|35522.4|35472.4|397
1693249200000|2023-08-28 19:00:00|35529.9|35479.9|35535.4|35485.4|35536.1|35486.1|35528.9|35478.9|277
1693249500000|2023-08-28 19:05:00|35535.6|35485.6|35524.7|35474.7|35539.2|35489.2|35524.7|35474.7|179
1693249800000|2023-08-28 19:10:00|35524.8|35474.8|35526.1|35476.1|35531.1|35481.1|35522.1|35472.1|202
1693250100000|2023-08-28 19:15:00|35526.2|35476.2|35527.2|35477.2|35528.5|35478.5|35522.8|35472.8|216
1693250400000|2023-08-28 19:20:00|35527.1|35477.1|35522.1|35472.1|35527.7|35477.7|35522.1|35472.1|211
1693250700000|2023-08-28 19:25:00|35522.2|35472.2|35511.1|35461.1|35522.6|35472.6|35510.6|35460.6|176
1693251000000|2023-08-28 19:30:00|35511.2|35461.2|35506.5|35456.5|35513.9|35463.9|35504.5|35454.5|177
1693251300000|2023-08-28 19:35:00|35508.3|35458.3|35502.8|35452.8|35508.5|35458.5|35500.9|35450.9|155
1693251600000|2023-08-28 19:40:00|35503.1|35453.1|35498.9|35448.9|35507.2|35457.2|35497.2|35447.2|244
1693251900000|2023-08-28 19:45:00|35499|35449|35478.7|35428.7|35500.8|35450.8|35477.9|35427.9|503
1693252200000|2023-08-28 19:50:00|35479|35429|35496.5|35446.5|35504.8|35451.2|35473.4|35423.3|574
1693252500000|2023-08-28 19:55:00|35496.7|35446.7|35501.2|35447.4|35507.3|35450.3|35483.8|35433.8|699
1693252800000|2023-08-28 20:00:00|35502.5|35447.9|35507.7|35457.7|35510.5|35459.9|35498.7|35442.6|525
1693253100000|2023-08-28 20:05:00|35507.8|35457.8|35503.7|35449.2|35511.2|35461.2|35499.1|35449|466
1693253400000|2023-08-28 20:10:00|35499.3|35449.3|35497.7|35447.7|35508.3|35451.7|35496.3|35446.2|429
1693253700000|2023-08-28 20:15:00|35498.2|35448.2|35499.6|35448.6|35506.7|35449.5|35498|35445.4|323
1693254000000|2023-08-28 20:20:00|35499.4|35448.4|35500.7|35447.2|35507.7|35449.9|35498.9|35446.9|331
1693254300000|2023-08-28 20:25:00|35500.5|35447.4|35500.9|35447.8|35502.9|35448.7|35498.9|35445.7|361
1693254600000|2023-08-28 20:30:00|35501.8|35446.4|35506.3|35446|35509.2|35447.7|35494.2|35444.2|304
1693254900000|2023-08-28 20:35:00|35506.5|35446.2|35502.9|35446.8|35507.8|35447.7|35499.7|35445|329
1693255200000|2023-08-28 20:40:00|35503.3|35447|35510.3|35441.9|35511.2|35447|35501.1|35441.3|385
1693255500000|2023-08-28 20:45:00|35510.4|35441.8|35507.9|35439.8|35514.7|35442.9|35503.4|35438.7|207
1693255800000|2023-08-28 20:50:00|35506.4|35441.9|35504.1|35427.6|35516.3|35443.2|35489.2|35386.6|297
1693256100000|2023-08-28 20:55:00|35507.5|35431.5|35528.9|35412.1|35528.9|35440.2|35496.8|35411.8|216
1693256400000|2023-08-28 21:00:00|35531.5|35411.5|35541.3|35421.3|35545|35425|35531.5|35411.5|69
1693256700000|2023-08-28 21:05:00|35541.1|35421.1|35534.7|35414.7|35541.1|35421.1|35534.4|35414.4|78
1693257000000|2023-08-28 21:10:00|35534.6|35414.6|35531.7|35411.7|35537.1|35417.1|35531.4|35411.4|103
1693257300000|2023-08-28 21:15:00|35531.6|35411.6|35530.6|35410.6|35544.5|35424.5|35530.5|35410.5|209
1693257600000|2023-08-28 21:20:00|35530.5|35410.5|35531.6|35411.6|35532.8|35412.8|35530.3|35410.3|45
1693257900000|2023-08-28 21:25:00|35536.7|35416.7|35536.5|35416.5|35539.8|35419.8|35534.5|35414.5|178
1693258200000|2023-08-28 21:30:00|35536.9|35416.9|35535|35415|35537.3|35417.3|35531.8|35411.8|102
1693258500000|2023-08-28 21:35:00|35534.8|35414.8|35534|35414|35535.8|35415.8|35532.5|35412.5|65
1693258800000|2023-08-28 21:40:00|35535.5|35415.5|35532|35412|35538.8|35418.8|35531.9|35411.9|130
1693259100000|2023-08-28 21:45:00|35531.7|35411.7|35537.3|35417.3|35543.3|35423.3|35525.4|35405.4|323
1693259400000|2023-08-28 21:50:00|35537.4|35417.4|35528.5|35408.5|35539.3|35419.3|35527|35407|285
1693259700000|2023-08-28 21:55:00|35528.4|35408.4|35494.7|35409.8|35532.2|35412.6|35494.7|35382.2|236
1693260000000|2023-08-28 22:00:00|35494.2|35410.1|35476.2|35356.2|35506.7|35414.3|35456.8|35336.8|264
1693260300000|2023-08-28 22:05:00|35476.1|35356.1|35473.2|35353.2|35483.2|35363.2|35463.6|35343.6|92
1693260600000|2023-08-28 22:10:00|35471.6|35351.6|35463.3|35343.3|35471.7|35351.7|35457.9|35341.9|102
1693260900000|2023-08-28 22:15:00|35463.5|35343.5|35468.1|35348.1|35473.1|35353.1|35461.4|35341.4|107
1693261200000|2023-08-28 22:20:00|35466.7|35346.7|35456.1|35336.1|35466.8|35346.8|35448.8|35328.8|256
1693261500000|2023-08-28 22:25:00|35456.2|35336.2|35461.9|35341.9|35462.9|35342.9|35456.1|35336.1|144
1693261800000|2023-08-28 22:30:00|35461.8|35341.8|35456.4|35340|35463.2|35343.2|35451.8|35333.1|109
1693262100000|2023-08-28 22:35:00|35456.3|35339.8|35456.3|35336.3|35466.5|35351.6|35449.5|35332.8|111
1693262400000|2023-08-28 22:40:00|35456.7|35340.2|35462.4|35342.4|35465.4|35356|35449.1|35336.3|88
1693262700000|2023-08-28 22:45:00|35462.3|35342.3|35461.9|35343.9|35466.4|35353.7|35451.8|35335.5|87
1693263000000|2023-08-28 22:50:00|35451.8|35346|35451.8|35335.6|35464.3|35346.1|35451.5|35335.6|96
1693263300000|2023-08-28 22:55:00|35457.1|35337.1|35454.3|35334.3|35460.5|35347.5|35440.7|35332.8|108
1693263600000|2023-08-28 23:00:00|35454.4|35334.4|35444.1|35331.5|35454.4|35335.6|35442.2|35328.5|250
1693263900000|2023-08-28 23:05:00|35444|35331.4|35446.1|35334.8|35452.5|35339.3|35439.6|35329.4|143
1693264200000|2023-08-28 23:10:00|35446|35335.1|35439.2|35331.5|35452.7|35335.2|35436.3|35330|162
1693264500000|2023-08-28 23:15:00|35439.3|35330.6|35440.1|35331.8|35448.2|35334|35437.4|35328.1|147
1693264800000|2023-08-28 23:20:00|35442.8|35331.9|35438.9|35331.6|35442.8|35339.7|35438.7|35330.6|151
1693265100000|2023-08-28 23:25:00|35438.8|35331.5|35448.7|35328.7|35449.1|35345.6|35423.7|35319.5|180
1693265400000|2023-08-28 23:30:00|35440.1|35331.2|35451.6|35337.6|35452.4|35337.8|35438.6|35328.7|248
1693265700000|2023-08-28 23:35:00|35452.2|35337.9|35447|35383.5|35460.5|35383.8|35441.9|35335.8|252
1693266000000|2023-08-28 23:40:00|35446.9|35383.6|35462.2|35398|35463.7|35398.5|35442.4|35381.6|232
1693266300000|2023-08-28 23:45:00|35462.3|35398.1|35458.5|35397.6|35463.2|35401.1|35455.7|35393.5|152
1693266600000|2023-08-28 23:50:00|35456.5|35397.7|35460.8|35403.3|35462.8|35405.2|35456.3|35396.6|177
1693266900000|2023-08-28 23:55:00|35460.7|35403.4|35457.6|35404|35461.5|35408.3|35453.8|35390.2|188
1693267200000|2023-08-29 00:00:00|35452.2|35387.5|35443.6|35387.4|35452.2|35394|35439.2|35372.6|451
1693267500000|2023-08-29 00:05:00|35444|35387.6|35440|35386.9|35447.9|35392.7|35438.6|35384|269
1693267800000|2023-08-29 00:10:00|35440.1|35387|35434.9|35379.4|35441.3|35387.2|35433.3|35377.6|192
1693268100000|2023-08-29 00:15:00|35433.6|35380.9|35435.3|35382.6|35437|35382.7|35431.4|35376.7|297
1693268400000|2023-08-29 00:20:00|35435.2|35382.5|35436.1|35380.6|35436.4|35383.9|35432.5|35379.1|259
1693268700000|2023-08-29 00:25:00|35436|35380.7|35445.6|35393.2|35447.3|35393.6|35435.1|35380.6|231
1693269000000|2023-08-29 00:30:00|35445.7|35393.1|35451.5|35396|35452.9|35399.4|35444.2|35390.7|256
1693269300000|2023-08-29 00:35:00|35450.7|35396.1|35448.8|35396.6|35450.7|35396.6|35445.6|35392|245
1693269600000|2023-08-29 00:40:00|35448.7|35396.5|35450.2|35395.2|35451.5|35397.8|35447.1|35393.7|194
1693269900000|2023-08-29 00:45:00|35450.1|35395.1|35448.1|35395.6|35450.8|35397.5|35444.9|35391.5|219
1693270200000|2023-08-29 00:50:00|35448.5|35395.4|35462.5|35406.9|35462.5|35407.9|35448|35391|349
1693270500000|2023-08-29 00:55:00|35465.8|35408.9|35457.8|35401.7|35465.8|35410.3|35455.7|35401.1|368
1693270800000|2023-08-29 01:00:00|35457.7|35401.6|35447|35391.6|35458.4|35403.5|35444.9|35389.1|289
1693271100000|2023-08-29 01:05:00|35446.9|35391.5|35444.7|35390.3|35447.5|35393.5|35442.1|35388.3|270
1693271400000|2023-08-29 01:10:00|35443.4|35391.9|35445.6|35386.2|35445.8|35393.2|35439.2|35384.4|260
1693271700000|2023-08-29 01:15:00|35445.4|35386.1|35436.1|35381.9|35446.8|35391.5|35435.2|35380.8|328
1693272000000|2023-08-29 01:20:00|35436.3|35382|35435.3|35384|35439.7|35386.9|35433.8|35380.8|297
1693272300000|2023-08-29 01:25:00|35435.1|35383.9|35431.8|35377|35435.5|35383.9|35429.2|35375.3|255
1693272600000|2023-08-29 01:30:00|35432|35378.1|35425.5|35370.7|35433|35379.2|35422.4|35369.6|353
1693272900000|2023-08-29 01:35:00|35424.9|35370.6|35427.2|35374.5|35429.2|35374.5|35416.1|35363.8|375
1693273200000|2023-08-29 01:40:00|35426.2|35374.4|35421|35365.7|35428.4|35374.4|35418.3|35364.6|352
1693273500000|2023-08-29 01:45:00|35421.2|35365.4|35420.8|35368.5|35424.4|35370|35418.5|35364.8|319
1693273800000|2023-08-29 01:50:00|35420.9|35368.3|35418.6|35363|35422.5|35368.8|35416.3|35362.4|327
1693274100000|2023-08-29 01:55:00|35418.5|35362.9|35418.4|35365.9|35421|35367.2|35411.9|35357.8|331
1693274400000|2023-08-29 02:00:00|35419.6|35364.3|35418.6|35363.1|35423.3|35369.5|35416.5|35362.6|359
1693274700000|2023-08-29 02:05:00|35417.4|35363.3|35420.4|35367.6|35422.2|35368.9|35417.4|35363.2|292
1693275000000|2023-08-29 02:10:00|35420.5|35367.8|35426.8|35371.1|35427|35372.8|35419.7|35364.7|339
1693275300000|2023-08-29 02:15:00|35426.9|35371.3|35433.6|35382.4|35435.6|35382.5|35425.9|35371.1|287
1693275600000|2023-08-29 02:20:00|35433.5|35382.3|35431.3|35377.5|35434|35382.3|35428.8|35376.2|226
1693275900000|2023-08-29 02:25:00|35431.2|35377.3|35430.8|35379.8|35436|35383.1|35429.9|35376.9|258
1693276200000|2023-08-29 02:30:00|35430.9|35380.3|35431.4|35377.2|35435.1|35382|35428.5|35375.1|323
1693276500000|2023-08-29 02:35:00|35431.1|35377.1|35428.3|35377.2|35431.3|35377.6|35424.5|35371.8|242
1693276800000|2023-08-29 02:40:00|35428.1|35377|35426.4|35372.5|35430.9|35378.7|35423.1|35369.8|236
1693277100000|2023-08-29 02:45:00|35426.5|35372.6|35422|35367.8|35430.7|35377.7|35421.7|35367.4|224
1693277400000|2023-08-29 02:50:00|35420.5|35367.7|35423.1|35371.8|35426.8|35373.9|35420.1|35367.7|272
1693277700000|2023-08-29 02:55:00|35424.4|35370.1|35416.1|35362|35426.7|35374.5|35415.2|35361.6|379
1693278000000|2023-08-29 03:00:00|35415.6|35362.1|35423|35371.5|35424|35371.6|35413.9|35360.3|314
1693278300000|2023-08-29 03:05:00|35422.9|35371.4|35423.5|35369.3|35424.2|35371.5|35418.4|35365|309
1693278600000|2023-08-29 03:10:00|35423.7|35369.5|35418.5|35367.3|35424.1|35372.1|35418.5|35365.2|263
1693278900000|2023-08-29 03:15:00|35418.6|35367.2|35419.1|35364.8|35424.4|35371.3|35418.1|35363.6|233
1693279200000|2023-08-29 03:20:00|35419.2|35363.6|35411.1|35358.9|35419.2|35364.7|35411.1|35358.9|257
1693279500000|2023-08-29 03:25:00|35410.3|35359|35409.5|35354.4|35412.9|35359.5|35406.8|35353.7|254
1693279800000|2023-08-29 03:30:00|35409.4|35354.3|35414.7|35362.5|35414.8|35362.6|35408.3|35354.2|208
1693280100000|2023-08-29 03:35:00|35414.6|35362.7|35415.5|35361.8|35417.3|35364.7|35413.5|35359.9|258
1693280400000|2023-08-29 03:40:00|35414.6|35361.1|35415.8|35362.3|35415.9|35363.6|35412.6|35360.2|291
1693280700000|2023-08-29 03:45:00|35414.6|35363.9|35414.8|35364.3|35416.9|35365.5|35413.5|35361.2|176
1693281000000|2023-08-29 03:50:00|35416.2|35364.5|35415.2|35362|35416.3|35364.9|35412.2|35360.6|173
1693281300000|2023-08-29 03:55:00|35413.8|35363.7|35413.7|35363.7|35415.8|35363.9|35412.6|35360.9|230
1693281600000|2023-08-29 04:00:00|35413.6|35363.1|35417.6|35363.2|35418|35365.2|35412.8|35357.6|183
1693281900000|2023-08-29 04:05:00|35416.4|35363.1|35425.5|35372.6|35426.8|35373.1|35416.1|35361.5|207
1693282200000|2023-08-29 04:10:00|35425.7|35373|35427.3|35371.3|35427.6|35374.7|35424|35369.5|179
1693282500000|2023-08-29 04:15:00|35427.4|35371.4|35429.5|35376.7|35430.9|35380|35425.2|35369.9|128
1693282800000|2023-08-29 04:20:00|35429.8|35376.8|35430.3|35375.8|35431.7|35378.2|35428.2|35373|125
1693283100000|2023-08-29 04:25:00|35430.1|35376|35427.4|35376.7|35431|35378.4|35427.4|35373.3|169
1693283400000|2023-08-29 04:30:00|35427.5|35376.6|35431.3|35375.9|35432.8|35379.6|35427.4|35374.6|112
1693283700000|2023-08-29 04:35:00|35431.9|35377.5|35435.3|35383.9|35435.4|35383.9|35429.8|35376.1|182
1693284000000|2023-08-29 04:40:00|35435.7|35384.2|35444.6|35390.8|35445.3|35393.1|35435.3|35384|211
1693284300000|2023-08-29 04:45:00|35444.7|35390.7|35450.2|35396.1|35451.4|35400.3|35443.4|35390.7|158
1693284600000|2023-08-29 04:50:00|35449|35398.2|35449.5|35395.2|35450.3|35398.2|35445.4|35392.5|169
1693284900000|2023-08-29 04:55:00|35449.4|35395.4|35452.6|35397.6|35453.1|35400.4|35446.9|35393.8|175
1693285200000|2023-08-29 05:00:00|35452.4|35397.8|35450.8|35400.8|35454.1|35404.1|35444.6|35394.6|252
1693285500000|2023-08-29 05:05:00|35450.2|35400.2|35450.5|35400.5|35454.9|35404.9|35449.1|35399.1|171
1693285800000|2023-08-29 05:10:00|35450.6|35400.6|35451.1|35401.1|35452.5|35402.5|35447.1|35396.3|181
1693286100000|2023-08-29 05:15:00|35450.6|35400.6|35452.5|35402.5|35454.1|35404.1|35448.2|35398.2|187
1693286400000|2023-08-29 05:20:00|35452.9|35402.9|35452.6|35402.6|35455.9|35405.9|35451.3|35401.3|214
1693286700000|2023-08-29 05:25:00|35453.9|35403.9|35456.5|35406.5|35458.1|35408.1|35453.1|35403.1|226
1693287000000|2023-08-29 05:30:00|35456.6|35406.6|35457|35407|35459.9|35409.9|35454.5|35404.5|150
1693287300000|2023-08-29 05:35:00|35456.9|35406.9|35447.5|35397.5|35456.9|35406.9|35447.3|35397.3|194
1693287600000|2023-08-29 05:40:00|35447.6|35397.6|35441.8|35391.8|35448.4|35398.4|35437.5|35387.5|329
1693287900000|2023-08-29 05:45:00|35442|35392|35437.7|35387.7|35442.3|35392.3|35435.1|35385.1|275
1693288200000|2023-08-29 05:50:00|35437.8|35387.8|35438.5|35388.5|35438.8|35388.8|35434|35384|336
1693288500000|2023-08-29 05:55:00|35438.6|35388.6|35450.3|35400.2|35450.3|35400.2|35438.6|35388.6|441
1693288800000|2023-08-29 06:00:00|35449.6|35399.6|35440.7|35390.7|35456.8|35406.8|35438.6|35388.6|459
1693289100000|2023-08-29 06:05:00|35440.6|35390.6|35419.7|35369.7|35440.6|35400.3|35407.1|35364.9|462
1693289400000|2023-08-29 06:10:00|35420|35370|35422.5|35372.5|35426.5|35376.5|35418.3|35368.3|406
1693289700000|2023-08-29 06:15:00|35422.4|35372.4|35417.9|35397.9|35425.6|35397.9|35405.3|35370.3|356
1693290000000|2023-08-29 06:20:00|35418.4|35398.4|35443.1|35393.1|35449.7|35405.3|35417.3|35389.5|399
1693290300000|2023-08-29 06:25:00|35443|35393|35429.4|35379.4|35449.3|35399.3|35428.7|35378.7|528
1693290600000|2023-08-29 06:30:00|35431.5|35381.5|35402.8|35382.8|35433.3|35394|35387.2|35367.2|578
1693290900000|2023-08-29 06:35:00|35402.9|35382.9|35425|35405|35450|35407.8|35402.5|35382.5|495
1693291200000|2023-08-29 06:40:00|35424.8|35404.8|35445.7|35425.7|35447.6|35425.7|35424.1|35390.4|524
1693291500000|2023-08-29 06:45:00|35464.4|35414.4|35457.7|35437.7|35469|35441.9|35445.8|35413.5|482
1693291800000|2023-08-29 06:50:00|35457.8|35437.8|35458.5|35438.5|35462.7|35442.7|35452|35432|361
1693292100000|2023-08-29 06:55:00|35457.9|35437.9|35471|35451|35487|35467|35456.5|35436.5|620
1693292400000|2023-08-29 07:00:00|35473.1|35453.1|35480.5|35460.5|35492.1|35461.2|35460.9|35429.6|706
1693292700000|2023-08-29 07:05:00|35480.7|35460.7|35479.6|35459.6|35482.5|35462.5|35470.3|35450.3|467
1693293000000|2023-08-29 07:10:00|35479.2|35459.2|35460.5|35440.5|35480.6|35460.6|35457.1|35437.1|478
1693293300000|2023-08-29 07:15:00|35460.4|35440.4|35429.4|35409.4|35468.3|35448.3|35423.1|35403.1|650
1693293600000|2023-08-29 07:20:00|35429.3|35409.3|35399.4|35379.4|35441.7|35421.7|35397.6|35377.6|632
1693293900000|2023-08-29 07:25:00|35399.2|35379.2|35387.7|35367.7|35407.8|35387.8|35384.8|35364.8|567
1693294200000|2023-08-29 07:30:00|35387.6|35367.6|35386.1|35366.1|35388.6|35368.6|35370|35350|532
1693294500000|2023-08-29 07:35:00|35386.3|35366.3|35389.4|35369.4|35396.2|35376.2|35380.3|35360.3|599
1693294800000|2023-08-29 07:40:00|35389.3|35369.3|35361.6|35341.6|35400.8|35380.8|35357.2|35337.2|505
1693295100000|2023-08-29 07:45:00|35361.2|35341.2|35386.2|35366.2|35387|35367|35352.9|35332.9|510
1693295400000|2023-08-29 07:50:00|35387.7|35367.7|35414|35394|35414.1|35394.1|35385.3|35365.3|580
1693295700000|2023-08-29 07:55:00|35415|35395|35385.7|35365.7|35423|35403|35379.8|35359.8|614
1693296000000|2023-08-29 08:00:00|35385.4|35365.4|35382.7|35362.7|35389.5|35369.5|35375.8|35355.8|646
1693296300000|2023-08-29 08:05:00|35382.8|35362.8|35382.2|35362.2|35384.7|35364.7|35370.1|35350.1|521
1693296600000|2023-08-29 08:10:00|35381.9|35361.9|35409|35389|35411.1|35391.1|35381.8|35361.8|525
1693296900000|2023-08-29 08:15:00|35409.1|35389.1|35407.3|35387.3|35413.8|35393.8|35394.9|35374.9|519
1693297200000|2023-08-29 08:20:00|35407.2|35387.2|35401.7|35381.7|35412.3|35392.3|35394.8|35374.8|476
1693297500000|2023-08-29 08:25:00|35401.6|35381.6|35382.4|35362.4|35402.4|35382.4|35365.3|35345.3|448
1693297800000|2023-08-29 08:30:00|35382.5|35362.5|35394.9|35374.9|35399.4|35379.4|35365.1|35345.1|602
1693298100000|2023-08-29 08:35:00|35394.7|35374.7|35387.8|35367.8|35397.3|35377.3|35377.2|35357.2|573
1693298400000|2023-08-29 08:40:00|35387.7|35367.7|35322.3|35302.3|35388.1|35368.1|35319.4|35299.4|545
1693298700000|2023-08-29 08:45:00|35321.9|35301.9|35358.8|35338.8|35361.9|35341.9|35319.3|35299.3|435
1693299000000|2023-08-29 08:50:00|35358.9|35338.9|35356.5|35336.5|35370|35350|35355.5|35335.5|542
1693299300000|2023-08-29 08:55:00|35356.2|35336.2|35367|35347|35372.3|35352.3|35335.9|35315.9|545
1693299600000|2023-08-29 09:00:00|35367.3|35347.3|35339.7|35319.7|35370.6|35350.6|35323.5|35303.5|576
1693299900000|2023-08-29 09:05:00|35339.6|35319.6|35332.9|35312.9|35360.1|35340.1|35321.6|35301.6|556
1693300200000|2023-08-29 09:10:00|35333|35313|35357.4|35337.4|35363.7|35343.7|35332|35312|447
1693300500000|2023-08-29 09:15:00|35357.5|35337.5|35372|35352|35375.4|35355.4|35355.8|35335.8|496
1693300800000|2023-08-29 09:20:00|35371.9|35351.9|35371.8|35351.8|35377|35357|35369.4|35349.4|401
1693301100000|2023-08-29 09:25:00|35371.7|35351.7|35374.4|35354.4|35376.9|35356.9|35355.5|35335.5|524
1693301400000|2023-08-29 09:30:00|35374.2|35354.2|35363.5|35343.5|35376.2|35356.2|35361.2|35341.2|402
1693301700000|2023-08-29 09:35:00|35363.4|35343.4|35344.6|35324.6|35366.9|35346.9|35339|35319|327
1693302000000|2023-08-29 09:40:00|35345.3|35325.3|35342.5|35322.5|35349.4|35329.4|35340.1|35320.1|369
1693302300000|2023-08-29 09:45:00|35343|35323|35335.7|35315.7|35346.4|35326.4|35317.5|35297.5|538
1693302600000|2023-08-29 09:50:00|35335.8|35315.8|35314.3|35294.3|35341.5|35321.5|35312.3|35292.3|470
1693302900000|2023-08-29 09:55:00|35314|35294|35318.2|35298.2|35322.6|35302.6|35312.9|35292.9|468
1693303200000|2023-08-29 10:00:00|35318.1|35298.1|35327|35307|35328.1|35308.1|35315.8|35295.8|509
1693303500000|2023-08-29 10:05:00|35326.8|35306.8|35321.3|35301.3|35327.4|35307.4|35317.1|35297.1|417
1693303800000|2023-08-29 10:10:00|35320.4|35300.4|35312.6|35292.6|35320.9|35300.9|35299.7|35279.7|387
1693304100000|2023-08-29 10:15:00|35312.5|35292.5|35319.2|35299.2|35323.7|35303.7|35312.3|35292.3|373
1693304400000|2023-08-29 10:20:00|35318.8|35298.8|35326.4|35306.4|35326.8|35306.8|35310.9|35290.9|439
1693304700000|2023-08-29 10:25:00|35326.2|35306.2|35333.3|35313.3|35340|35320|35325.7|35305.7|315
1693305000000|2023-08-29 10:30:00|35333.6|35313.6|35319|35299|35335.5|35315.5|35313.6|35293.6|404
1693305300000|2023-08-29 10:35:00|35318.9|35298.9|35327.9|35307.9|35335.6|35315.6|35317.7|35297.7|290
1693305600000|2023-08-29 10:40:00|35327.2|35307.2|35327.2|35307.2|35333|35313|35316.9|35296.9|364
1693305900000|2023-08-29 10:45:00|35327.4|35307.4|35336.4|35316.4|35339.9|35319.9|35323.6|35303.6|395
1693306200000|2023-08-29 10:50:00|35336.8|35316.8|35360.5|35340.5|35364|35344|35336.7|35316.7|387
1693306500000|2023-08-29 10:55:00|35360.6|35340.6|35363.1|35343.1|35368.1|35348.1|35341.5|35321.5|644
1693306800000|2023-08-29 11:00:00|35363.8|35343.8|35368.6|35348.6|35374.8|35354.8|35362.4|35342.4|557
1693307100000|2023-08-29 11:05:00|35368.3|35348.3|35355.4|35335.4|35372|35352|35354.3|35334.3|518
1693307400000|2023-08-29 11:10:00|35355.8|35335.8|35355.5|35335.5|35360.4|35340.4|35349.5|35329.5|387
1693307700000|2023-08-29 11:15:00|35355.7|35335.7|35360|35340|35364.5|35344.5|35352.4|35332.4|687
1693308000000|2023-08-29 11:20:00|35360.1|35340.1|35353.1|35333.1|35361.7|35341.7|35352.1|35332.1|499
1693308300000|2023-08-29 11:25:00|35353.2|35333.2|35369.7|35349.7|35373.1|35353.1|35350.2|35330.2|491
1693308600000|2023-08-29 11:30:00|35370.2|35350.2|35353.7|35333.7|35370.5|35350.5|35351.1|35331.1|605
1693308900000|2023-08-29 11:35:00|35353.8|35333.8|35357.3|35337.3|35362.5|35342.5|35350.4|35330.4|685
1693309200000|2023-08-29 11:40:00|35357.2|35337.2|35356|35336|35359.1|35339.1|35350.1|35330.1|466
1693309500000|2023-08-29 11:45:00|35356.7|35336.7|35356.7|35336.7|35362.9|35342.9|35354|35334|729
1693309800000|2023-08-29 11:50:00|35357.2|35337.2|35373.2|35353.2|35377.7|35357.7|35356.4|35336.4|436
1693310100000|2023-08-29 11:55:00|35373.3|35353.3|35412.2|35316.4|35412.2|35353.3|35350.1|35316.4|875
1693310400000|2023-08-29 12:00:00|35416.1|35317.9|35384.4|35364.4|35422|35368.9|35374.3|35316.1|669
1693310700000|2023-08-29 12:05:00|35384.2|35364.2|35393.4|35373.4|35393.6|35373.6|35380|35360|324
1693311000000|2023-08-29 12:10:00|35393.5|35373.5|35405|35385|35423.1|35403.1|35391.1|35371.1|550
1693311300000|2023-08-29 12:15:00|35403.6|35383.6|35443.5|35423.5|35443.7|35423.7|35394.3|35374.3|579
1693311600000|2023-08-29 12:20:00|35443.4|35423.4|35454.5|35434.5|35469.1|35449.1|35433.9|35413.9|694
1693311900000|2023-08-29 12:25:00|35454.6|35434.6|35460.3|35440.3|35468.2|35448.2|35451.8|35431.8|809
1693312200000|2023-08-29 12:30:00|35460.1|35440.1|35437.3|35417.3|35466.5|35446.5|35433.9|35413.9|802
1693312500000|2023-08-29 12:35:00|35437.5|35417.5|35433.1|35413.1|35447.2|35427.2|35426.5|35406.5|706
1693312800000|2023-08-29 12:40:00|35433.2|35413.2|35428.3|35408.3|35434.1|35414.1|35422.9|35402.9|591
1693313100000|2023-08-29 12:45:00|35428.2|35408.2|35432.5|35412.5|35450.4|35430.4|35422.4|35402.4|609
1693313400000|2023-08-29 12:50:00|35432.3|35412.3|35437|35417|35448.1|35428.1|35425.8|35405.8|754
1693313700000|2023-08-29 12:55:00|35432.7|35412.7|35451|35431|35456.1|35436.1|35432.7|35412.7|839
1693314000000|2023-08-29 13:00:00|35462.7|35412.7|35474.7|35454.7|35479.3|35459.3|35441.7|35397.7|988
1693314300000|2023-08-29 13:05:00|35474.8|35454.8|35469.6|35419.6|35483.9|35463.9|35453.7|35410|806
1693314600000|2023-08-29 13:10:00|35469.9|35419.9|35475|35455|35479.5|35455|35448.2|35418.3|785
1693314900000|2023-08-29 13:15:00|35475.5|35455.5|35468.7|35448.7|35477.4|35457.4|35458.7|35438.7|681
1693315200000|2023-08-29 13:20:00|35469.2|35449.2|35441.8|35421.8|35472.9|35452.9|35435.7|35415.7|733
1693315500000|2023-08-29 13:25:00|35441.5|35421.5|35445.1|35425.1|35450.1|35430.1|35430.9|35410.9|721
1693315800000|2023-08-29 13:30:00|35445|35425|35433.6|35413.6|35450.5|35430.5|35425|35405|780
1693316100000|2023-08-29 13:35:00|35433.8|35413.8|35430.4|35410.4|35439.1|35419.1|35417.7|35397.7|772
1693316400000|2023-08-29 13:40:00|35430.9|35410.9|35376.2|35356.2|35433.3|35413.3|35368.5|35348.5|673
1693316700000|2023-08-29 13:45:00|35376.4|35356.4|35333.1|35313.1|35379.1|35359.1|35332.7|35312.7|641
1693317000000|2023-08-29 13:50:00|35332.7|35312.7|35331|35311|35345.7|35325.7|35302.1|35282.1|610
1693317300000|2023-08-29 13:55:00|35331.1|35311.1|35350.4|35257.8|35353.1|35314|35318.1|35257.8|826
1693317600000|2023-08-29 14:00:00|35350.1|35257.9|35110.6|35090.6|35350.3|35271.3|35110.3|35090.3|1085
1693317900000|2023-08-29 14:05:00|35107.9|35087.9|35153.5|35133.5|35158.9|35136.7|35102.8|35082.8|974
1693318200000|2023-08-29 14:10:00|35152.6|35132.6|35198.2|35178.2|35262.1|35234.7|35146.7|35126.7|945
1693318500000|2023-08-29 14:15:00|35197.7|35177.7|35176.6|35156.6|35206.7|35186.7|35166.6|35146.6|905
1693318800000|2023-08-29 14:20:00|35176.5|35156.5|35188.4|35168.4|35189.1|35169.1|35160.8|35140.8|859
1693319100000|2023-08-29 14:25:00|35187.8|35167.8|35214.9|35164.9|35216|35173.2|35159.7|35139.7|836
1693319400000|2023-08-29 14:30:00|35214.6|35164.6|35205.4|35155.4|35223.4|35203.4|35186.8|35153.2|957
1693319700000|2023-08-29 14:35:00|35204.5|35154.5|35267.1|35217.1|35289.4|35239.4|35204.2|35154.2|904
1693320000000|2023-08-29 14:40:00|35266.1|35216.1|35281.4|35261.4|35281.6|35261.6|35246.2|35206.4|1034
1693320300000|2023-08-29 14:45:00|35280.5|35260.5|35246.1|35226.1|35311.6|35291.6|35234.4|35214.4|933
1693320600000|2023-08-29 14:50:00|35247.6|35227.6|35245.3|35225.3|35257.1|35237.1|35227.9|35207.9|776
1693320900000|2023-08-29 14:55:00|35245.6|35225.6|35258.4|35238.4|35275.3|35255.3|35245.6|35225.6|837
1693321200000|2023-08-29 15:00:00|35258.5|35238.5|35213.4|35193.4|35259.6|35239.6|35199.4|35165.7|807
1693321500000|2023-08-29 15:05:00|35213.8|35193.8|35198.4|35178.4|35213.8|35193.8|35191.4|35171.4|727
1693321800000|2023-08-29 15:10:00|35197.1|35177.1|35154.8|35134.8|35200.7|35180.7|35153.1|35133.1|670
1693322100000|2023-08-29 15:15:00|35155.1|35135.1|35157.2|35137.2|35185.5|35165.5|35154.4|35134.4|740
1693322400000|2023-08-29 15:20:00|35157.1|35137.1|35161.6|35141.6|35172.6|35152.6|35155.1|35135.1|617
1693322700000|2023-08-29 15:25:00|35161.4|35141.4|35134.1|35114.1|35161.4|35141.4|35128.2|35108.2|527
1693323000000|2023-08-29 15:30:00|35134|35114|35128.5|35108.5|35141.1|35121.1|35126|35106|597
1693323300000|2023-08-29 15:35:00|35128.6|35108.6|35133|35083|35152.7|35110.2|35125.2|35080.7|662
1693323600000|2023-08-29 15:40:00|35132.9|35082.9|35126.7|35106.7|35139.8|35110.2|35114.7|35082.6|617
1693323900000|2023-08-29 15:45:00|35126.5|35106.5|35120.4|35100.4|35133.2|35113.2|35118.2|35098.2|623
1693324200000|2023-08-29 15:50:00|35120.3|35100.3|35150|35100|35151.5|35113.8|35119.1|35087.4|572
1693324500000|2023-08-29 15:55:00|35150.1|35100.1|35152|35132|35173.4|35139.4|35148|35100.1|542
1693324800000|2023-08-29 16:00:00|35152.3|35132.3|35141.7|35091.7|35169.9|35133.1|35137.3|35087.3|835
1693325100000|2023-08-29 16:05:00|35141.6|35091.6|35135.3|35085.3|35151.5|35101.5|35134.2|35084.2|829
1693325400000|2023-08-29 16:10:00|35136.7|35086.7|35158.3|35108.3|35159.5|35109.5|35133.5|35083.5|720
1693325700000|2023-08-29 16:15:00|35157.3|35107.3|35159.9|35139.9|35172.4|35143.9|35144.7|35094.7|551
1693326000000|2023-08-29 16:20:00|35159.1|35139.1|35148.5|35128.5|35159.2|35139.2|35144.8|35124.8|489
1693326300000|2023-08-29 16:25:00|35148.4|35128.4|35157|35107|35162.3|35128.6|35137.1|35106.1|509
1693326600000|2023-08-29 16:30:00|35156.9|35106.9|35161.2|35111.2|35164.7|35114.7|35153.9|35103.9|360
1693326900000|2023-08-29 16:35:00|35161.3|35111.3|35148.7|35098.7|35163.4|35113.4|35148.4|35098.4|393
1693327200000|2023-08-29 16:40:00|35149|35099|35149.4|35099.4|35153.9|35103.9|35148.5|35098.5|291
1693327500000|2023-08-29 16:45:00|35149.3|35099.3|35136.3|35086.3|35150.4|35100.4|35136.3|35086.3|399
1693327800000|2023-08-29 16:50:00|35136.4|35086.4|35130.5|35080.5|35137.2|35087.2|35127.1|35077.1|339
1693328100000|2023-08-29 16:55:00|35129.7|35079.7|35116.8|35066.8|35132|35082|35112.9|35062.9|491
1693328400000|2023-08-29 17:00:00|35117|35067|35102.5|35052.5|35117.2|35067.2|35097.9|35047.9|606
1693328700000|2023-08-29 17:05:00|35102.7|35052.7|35099.5|35049.5|35108.5|35058.5|35099.4|35049.4|533
1693329000000|2023-08-29 17:10:00|35099.4|35049.4|35083.1|35033.1|35107.5|35057.5|35080.9|35030.9|565
1693329300000|2023-08-29 17:15:00|35083.2|35033.2|35088.7|35038.7|35097.8|35047.8|35081.3|35031.3|535
1693329600000|2023-08-29 17:20:00|35088.5|35038.5|35100|35050|35105.5|35055.5|35080.5|35030.5|591
1693329900000|2023-08-29 17:25:00|35099.8|35049.8|35107.5|35057.5|35111.5|35061.5|35099.7|35049.7|501
1693330200000|2023-08-29 17:30:00|35107.8|35057.8|35081.1|35031.1|35111.5|35061.5|35079.7|35029.7|509
1693330500000|2023-08-29 17:35:00|35081.2|35031.2|35074.5|35024.5|35085.8|35035.8|35073.7|35023.7|557
1693330800000|2023-08-29 17:40:00|35074.1|35024.1|35068.7|35018.7|35075.7|35025.7|35065.4|35015.4|450
1693331100000|2023-08-29 17:45:00|35069.2|35019.2|35064.5|35014.5|35070.4|35020.4|35062.3|35012.3|429
1693331400000|2023-08-29 17:50:00|35064.6|35014.6|35074.8|35024.8|35075.9|35025.9|35064.5|35014.5|472
1693331700000|2023-08-29 17:55:00|35074.7|35024.7|35085.4|35035.4|35085.9|35035.9|35073.9|35023.9|489
1693332000000|2023-08-29 18:00:00|35085.5|35035.5|35091.5|35041.5|35098.2|35048.2|35082.2|35032.2|589
1693332300000|2023-08-29 18:05:00|35091.6|35041.6|35090|35040|35097.3|35047.3|35089.2|35039.2|352
1693332600000|2023-08-29 18:10:00|35090.3|35040.3|35091.7|35041.7|35092.7|35042.7|35085.6|35035.6|469
1693332900000|2023-08-29 18:15:00|35091.3|35041.3|35100.4|35050.4|35101.1|35051.1|35089.7|35039.7|464
1693333200000|2023-08-29 18:20:00|35100.3|35050.3|35108.4|35058.4|35110.2|35060.2|35098.2|35048.2|390
1693333500000|2023-08-29 18:25:00|35109.4|35059.4|35136.4|35086.4|35139|35089|35107.3|35057.3|398
1693333800000|2023-08-29 18:30:00|35136.9|35086.9|35117.1|35067.1|35137.5|35087.5|35115.8|35065.8|499
1693334100000|2023-08-29 18:35:00|35115.8|35065.8|35116.4|35066.4|35123|35073|35108.1|35058.1|512
1693334400000|2023-08-29 18:40:00|35116.1|35066.1|35109.8|35059.8|35117.9|35067.9|35107.9|35057.9|328
1693334700000|2023-08-29 18:45:00|35110.2|35060.2|35098.7|35048.7|35110.2|35060.2|35096|35046|451
1693335000000|2023-08-29 18:50:00|35099.2|35049.2|35098|35048|35099.8|35049.8|35092.4|35042.4|520
1693335300000|2023-08-29 18:55:00|35097.5|35047.5|35073|35023|35099.2|35049.2|35070|35020|593
1693335600000|2023-08-29 19:00:00|35073.2|35023.2|35074.6|35024.6|35083.2|35033.2|35071.5|35021.5|536
1693335900000|2023-08-29 19:05:00|35074.7|35024.7|35074.3|35024.3|35076.6|35026.6|35067.5|35017.5|579
1693336200000|2023-08-29 19:10:00|35073.6|35023.6|35039.5|34989.5|35073.6|35023.6|35039|34989|642
1693336500000|2023-08-29 19:15:00|35040.3|34990.3|35022.7|34972.7|35043.5|34993.5|35021.6|34971.6|548
1693336800000|2023-08-29 19:20:00|35022.4|34972.4|35009.7|34959.7|35025.6|34975.6|35008|34958|491
1693337100000|2023-08-29 19:25:00|35009.9|34959.9|35022|34972|35023.7|34973.7|35005|34955|515
1693337400000|2023-08-29 19:30:00|35021.6|34971.6|35013|34963|35026.4|34976.4|35010|34960|487
1693337700000|2023-08-29 19:35:00|35013.2|34963.2|35022|34972|35023.8|34973.8|35012.6|34962.6|441
1693338000000|2023-08-29 19:40:00|35022.1|34972.1|35026.4|34976.4|35033.7|34983.7|35021.7|34971.7|460
1693338300000|2023-08-29 19:45:00|35026.7|34976.7|35022.8|34972.8|35033|34983|35020.6|34970.6|625
1693338600000|2023-08-29 19:50:00|35022.9|34972.9|35025|34975|35030.8|34980.8|35021|34971|672
1693338900000|2023-08-29 19:55:00|35025.1|34975.1|35027.9|34977.7|35033.2|34983.2|35023.9|34973.9|654
1693339200000|2023-08-29 20:00:00|35028.5|34978.5|35040.9|34990.9|35046|34993.4|35022.1|34972.1|550
1693339500000|2023-08-29 20:05:00|35041.6|34991.6|35041.2|34991.2|35042.3|34992.3|35037.1|34987.1|361
1693339800000|2023-08-29 20:10:00|35041.3|34991.3|35035.1|34985.1|35043.6|34993.6|35034.1|34984.1|413
1693340100000|2023-08-29 20:15:00|35035.7|34985.7|35037.8|34987.8|35037.8|34987.8|35032.2|34982.2|430
1693340400000|2023-08-29 20:20:00|35036.8|34986.8|35038.3|34988.3|35039|34989|35035.7|34985.7|417
1693340700000|2023-08-29 20:25:00|35038.2|34988.2|35038.2|34988.2|35042.2|34992.2|35037|34987|343
1693341000000|2023-08-29 20:30:00|35038.9|34988.9|35046.4|34996|35048.7|34997|35037.3|34986.5|283
1693341300000|2023-08-29 20:35:00|35046.6|34996.2|35061.8|35005.1|35063.6|35007.2|35045.2|34994.9|285
1693341600000|2023-08-29 20:40:00|35061.9|35005.2|35053.4|35003.2|35063.7|35007.1|35052.8|34999.2|329
1693341900000|2023-08-29 20:45:00|35054.2|35003.1|35056.1|35002.1|35060.2|35004.9|35053.2|34995.4|389
1693342200000|2023-08-29 20:50:00|35055.7|35002|35055.1|34992.5|35068.5|35002.6|35053.9|34987.7|346
1693342500000|2023-08-29 20:55:00|35054.7|34991.2|35085.5|34965.5|35096.4|34997.4|35054.7|34963.2|365
1693342800000|2023-08-29 21:00:00|35080.7|34960.7|35103.8|34983.8|35107.2|34987.2|35080.7|34960.7|107
1693343100000|2023-08-29 21:05:00|35102.7|34982.7|35100.4|34980.4|35104.2|34984.2|35088.3|34968.3|121
1693343400000|2023-08-29 21:10:00|35100.3|34980.3|35096.4|34976.4|35101.4|34981.4|35093.8|34973.8|111
1693343700000|2023-08-29 21:15:00|35096.6|34976.6|35089.3|34969.3|35096.6|34976.6|35087.6|34967.6|125
1693344000000|2023-08-29 21:20:00|35089.2|34969.2|35088.7|34968.7|35093.7|34973.7|35087.1|34967.1|101
1693344300000|2023-08-29 21:25:00|35088.2|34968.2|35087.1|34967.1|35088.2|34968.2|35084.7|34964.7|89
1693344600000|2023-08-29 21:30:00|35087.6|34967.6|35091.8|34971.8|35094.2|34974.2|35085.5|34965.5|78
1693344900000|2023-08-29 21:35:00|35089.4|34969.4|35092.1|34972.1|35093.5|34973.5|35086.5|34966.5|64
1693345200000|2023-08-29 21:40:00|35092|34972|35086.5|34966.5|35092.2|34972.2|35086.5|34966.5|248
1693345500000|2023-08-29 21:45:00|35086.9|34966.9|35093.5|34973.5|35093.5|34973.5|35086.5|34966.5|73
1693345800000|2023-08-29 21:50:00|35093.7|34973.7|35083.5|34963.5|35098.2|34978.2|35083.4|34963.4|75
1693346100000|2023-08-29 21:55:00|35083.4|34963.4|35085.6|34965.6|35087.7|34967.7|35081.7|34961.7|179
1693346400000|2023-08-29 22:00:00|35085.4|34965.4|35075.5|34955.5|35095.9|34979.9|35069.8|34949.8|240
1693346700000|2023-08-29 22:05:00|35077.2|34957.2|35080.8|34960.8|35081.6|34973.7|35067.7|34952.4|109
1693347000000|2023-08-29 22:10:00|35077.8|34957.8|35078|34965.5|35082.4|34980.8|35066.4|34957.8|97
1693347300000|2023-08-29 22:15:00|35078.1|34965.6|35080.5|34961.1|35085.9|34968.7|35067.6|34958.2|217
1693347600000|2023-08-29 22:20:00|35081|34961.4|35067|34961.9|35085.7|34974.9|35067|34958.4|200
1693347900000|2023-08-29 22:25:00|35058.9|34962.1|35076|34965.6|35083.9|34973.2|35058.1|34960.6|133
1693348200000|2023-08-29 22:30:00|35075.9|34964.7|35071|34977.9|35084.2|34978.1|35062|34961.5|197
1693348500000|2023-08-29 22:35:00|35074.6|34977.6|35069.2|34976.9|35082.4|34982.5|35065.8|34970.7|223
1693348800000|2023-08-29 22:40:00|35069|34977|35068.7|34977.9|35080.8|34980.5|35067|34971.5|139
1693349100000|2023-08-29 22:45:00|35069|34978.2|35062.8|34974.1|35073.3|34979.8|35061|34969.1|268
1693349400000|2023-08-29 22:50:00|35062.7|34974.2|35057.3|34969|35067.3|34975.5|35056.1|34961.7|260
1693349700000|2023-08-29 22:55:00|35057.2|34969.1|35058|34966.1|35063.7|34970|35056.9|34960.3|183
1693350000000|2023-08-29 23:00:00|35053.2|34969.4|35054.7|34971.3|35060.5|34975.3|35051.7|34963.8|244
1693350300000|2023-08-29 23:05:00|35054.5|34971.1|35055.7|34977.1|35066|34980.2|35053.7|34970.4|170
1693350600000|2023-08-29 23:10:00|35055.9|34977.2|35062.9|34982.5|35065.9|34986.9|35055.1|34962.9|231
1693350900000|2023-08-29 23:15:00|35063|34982.6|35063.3|34993.4|35064.7|34993.6|35058|34982.6|212
1693351200000|2023-08-29 23:20:00|35063.6|34993.1|35076|35005|35079.9|35009.9|35063|34992.8|286
1693351500000|2023-08-29 23:25:00|35075.9|35005.1|35076.9|35006.8|35082.1|35012.9|35075.3|35003.1|306
1693351800000|2023-08-29 23:30:00|35076.8|35006.7|35079.2|35009.7|35081.1|35010.6|35074.1|35002.8|230
1693352100000|2023-08-29 23:35:00|35085.2|35009.6|35074.8|35014.7|35085.2|35014.8|35073.5|35002.7|221
1693352400000|2023-08-29 23:40:00|35074.7|35014.8|35089.3|35030.4|35089.3|35030.4|35071.7|35012.8|331
1693352700000|2023-08-29 23:45:00|35089.7|35029.4|35089.6|35030.4|35094.8|35035.8|35088.2|35029.1|242
1693353000000|2023-08-29 23:50:00|35088|35031.5|35091.9|35035.8|35094.3|35038.4|35087.7|35030.8|224
1693353300000|2023-08-29 23:55:00|35091.4|35035.6|35092.8|35041|35096.1|35042|35090.6|35035.5|230
1693353600000|2023-08-30 00:00:00|35094|35038.9|35094.4|35038.6|35095.9|35040|35086.2|35028|390
1693353900000|2023-08-30 00:05:00|35094.5|35037.5|35116.1|35061.6|35116.5|35061.8|35094.5|35037.1|373
1693354200000|2023-08-30 00:10:00|35114.9|35061.5|35104.7|35053.4|35114.9|35062.4|35104.1|35050.5|369
1693354500000|2023-08-30 00:15:00|35105.3|35053.6|35103.2|35050.5|35107.5|35053.7|35101.6|35047.8|339
1693354800000|2023-08-30 00:20:00|35103|35050.4|35102.8|35051.7|35103.5|35051.7|35097.1|35041.9|371
1693355100000|2023-08-30 00:25:00|35102.7|35051.6|35103.4|35048.8|35109.1|35056.4|35101.4|35047.7|265
1693355400000|2023-08-30 00:30:00|35103.3|35048.7|35099.6|35049.2|35104.4|35052|35097.2|35044.4|320
1693355700000|2023-08-30 00:35:00|35099.4|35048.9|35101.4|35048.2|35104.5|35051.7|35095.2|35042.5|336
1693356000000|2023-08-30 00:40:00|35101.5|35048.3|35102|35051.8|35104.9|35052.7|35088.5|35033.3|438
1693356300000|2023-08-30 00:45:00|35102.2|35052|35104.2|35051.9|35108|35056.9|35101|35049.1|341
1693356600000|2023-08-30 00:50:00|35104.3|35052|35097|35047|35106.4|35055.6|35097|35047|312
1693356900000|2023-08-30 00:55:00|35096.7|35046.7|35098.6|35046.5|35099.6|35048.3|35095.7|35044.9|342
1693357200000|2023-08-30 01:00:00|35098.3|35046.6|35102.4|35049.8|35104.5|35054.3|35093.9|35039.6|413
1693357500000|2023-08-30 01:05:00|35102.2|35049.7|35098.7|35048.7|35103.4|35052.2|35098.6|35047.9|336
1693357800000|2023-08-30 01:10:00|35098.6|35048.6|35106.2|35048.1|35107.4|35052.7|35097.5|35046.7|301
1693358100000|2023-08-30 01:15:00|35106.1|35047.7|35099.5|35049.5|35108.1|35056.3|35098.6|35047.1|366
1693358400000|2023-08-30 01:20:00|35099.4|35049.4|35102.1|35049.3|35109.6|35056.9|35097.3|35046.1|386
1693358700000|2023-08-30 01:25:00|35102|35049.2|35086.7|35029.1|35102|35050.1|35082.9|35029.1|467
1693359000000|2023-08-30 01:30:00|35086.4|35028.9|35105.7|35050.8|35105.8|35051.1|35082.3|35024|746
1693359300000|2023-08-30 01:35:00|35105|35050.1|35104.7|35052.3|35107.6|35055.7|35099.6|35047.1|513
1693359600000|2023-08-30 01:40:00|35104.6|35052|35108.6|35056.6|35110.8|35059.3|35101.7|35051.7|353
1693359900000|2023-08-30 01:45:00|35108.5|35056.5|35098.3|35046.9|35109|35057.9|35097|35044.5|359
1693360200000|2023-08-30 01:50:00|35099.7|35048.1|35098.5|35048|35101.8|35049.3|35091.4|35039.5|399
1693360500000|2023-08-30 01:55:00|35098.6|35048.1|35103.3|35049.7|35107|35054.3|35098.5|35044.9|414
1693360800000|2023-08-30 02:00:00|35102.7|35049.1|35103.8|35052.6|35107.3|35055.3|35099|35047.6|396
1693361100000|2023-08-30 02:05:00|35103.7|35052.5|35106.5|35053.3|35109|35055.5|35101.9|35050.2|402
1693361400000|2023-08-30 02:10:00|35106.4|35053.1|35098.6|35047.8|35106.7|35054.1|35098.1|35047.2|344
1693361700000|2023-08-30 02:15:00|35098.5|35047.7|35102.8|35048.8|35103.7|35051.1|35097.8|35044.5|302
1693362000000|2023-08-30 02:20:00|35101.3|35049.9|35111.1|35059.2|35112.3|35059.2|35098.4|35047.2|353
1693362300000|2023-08-30 02:25:00|35110.6|35058.9|35109.5|35055.6|35111|35059.2|35105.1|35053.2|381
1693362600000|2023-08-30 02:30:00|35109.4|35055.7|35113.1|35060.7|35114.8|35060.7|35105.5|35051.5|419
1693362900000|2023-08-30 02:35:00|35113|35060.8|35118.8|35066.8|35120.5|35067|35108.8|35055.4|476
1693363200000|2023-08-30 02:40:00|35118.7|35066.9|35110.8|35057.4|35120|35067.5|35109.4|35057.4|341
1693363500000|2023-08-30 02:45:00|35110.9|35057.5|35111|35057.3|35112.5|35059.9|35106.6|35053.4|305
1693363800000|2023-08-30 02:50:00|35110.9|35058.6|35107.4|35056.9|35111.7|35058.6|35105.3|35052.9|377
1693364100000|2023-08-30 02:55:00|35109.1|35055.8|35106.3|35052.9|35109.6|35057.1|35103.1|35051.4|304
1693364400000|2023-08-30 03:00:00|35106.2|35053|35107|35055.5|35107.9|35055.5|35100.1|35047.4|404
1693364700000|2023-08-30 03:05:00|35106.9|35055.4|35105.2|35055.2|35109.5|35056.6|35101.1|35048.5|278
1693365000000|2023-08-30 03:10:00|35105.1|35055.1|35105.1|35053.8|35108.3|35058.3|35103.7|35052.9|261
1693365300000|2023-08-30 03:15:00|35105.2|35054|35103.4|35052.1|35107|35056.2|35102.1|35052.1|286
1693365600000|2023-08-30 03:20:00|35103.5|35052.2|35103.8|35053.8|35105.5|35054.2|35102.5|35051.5|314
1693365900000|2023-08-30 03:25:00|35104.9|35052.8|35103.4|35052|35105.5|35054.5|35102.5|35051.2|276
1693366200000|2023-08-30 03:30:00|35103.6|35052.1|35101.6|35051.6|35108.4|35056.8|35101.6|35051.1|256
1693366500000|2023-08-30 03:35:00|35101.5|35051.5|35101.5|35049.8|35106.5|35055.1|35100.1|35049.4|366
1693366800000|2023-08-30 03:40:00|35101.6|35049.9|35099.8|35049.8|35104.8|35054.7|35099.3|35049.1|295
1693367100000|2023-08-30 03:45:00|35099.7|35049.7|35100.7|35049.2|35102.4|35051.4|35099.3|35049.1|259
1693367400000|2023-08-30 03:50:00|35100.6|35049.1|35099|35049|35101|35050.5|35098.9|35048.1|250
1693367700000|2023-08-30 03:55:00|35099.2|35049.2|35099.4|35048.1|35101.4|35049.9|35098.3|35047.6|162
1693368000000|2023-08-30 04:00:00|35099.7|35048|35099.8|35049.8|35103|35051.8|35098.8|35047.7|322
1693368300000|2023-08-30 04:05:00|35100.4|35050.4|35102.9|35051.3|35110.1|35058|35099.8|35047.7|344
1693368600000|2023-08-30 04:10:00|35103|35051.5|35110.4|35058.9|35119.9|35065.8|35100.1|35047.4|519
1693368900000|2023-08-30 04:15:00|35110|35059|35119.6|35067.6|35123|35070.6|35109.4|35056.2|520
1693369200000|2023-08-30 04:20:00|35119.5|35067.5|35119.6|35069.6|35121.4|35071.3|35118.4|35067.1|226
1693369500000|2023-08-30 04:25:00|35119.5|35069.5|35120.7|35070|35122.4|35072.3|35119.5|35069.4|261
1693369800000|2023-08-30 04:30:00|35121.1|35070.1|35121.7|35071.7|35121.7|35071.7|35119.6|35069.6|281
1693370100000|2023-08-30 04:35:00|35121.6|35071.6|35120.3|35069.9|35121.6|35071.6|35118.6|35067.7|270
1693370400000|2023-08-30 04:40:00|35120.5|35069.3|35125|35075|35125|35075|35120|35069.2|316
1693370700000|2023-08-30 04:45:00|35124.6|35074.6|35126.5|35075.1|35127.6|35077.6|35122.5|35072.1|283
1693371000000|2023-08-30 04:50:00|35126.1|35074.9|35129.5|35078.2|35131.8|35081.4|35125.1|35074.5|306
1693371300000|2023-08-30 04:55:00|35129.6|35079.3|35134.7|35083.4|35135.2|35083.7|35126.6|35076.2|347
1693371600000|2023-08-30 05:00:00|35135.2|35083.6|35131.7|35081.7|35135.7|35085.7|35127.6|35077.6|308
1693371900000|2023-08-30 05:05:00|35130.6|35080.6|35134.7|35084.7|35136.6|35086.6|35130.3|35080.3|303
1693372200000|2023-08-30 05:10:00|35135|35085|35134.1|35084.1|35138.5|35088.5|35133.6|35083.6|264
1693372500000|2023-08-30 05:15:00|35133.7|35083.7|35135.5|35085.5|35135.9|35085.9|35130.6|35080.6|317
1693372800000|2023-08-30 05:20:00|35135.3|35085.3|35133.7|35081.4|35147.9|35097.9|35129.3|35079.3|407
1693373100000|2023-08-30 05:25:00|35134.2|35081.3|35141.3|35091.3|35141.4|35091.3|35127.1|35076.5|105
1693373400000|2023-08-30 05:30:00|35149.1|35099.1|35103.6|35053.6|35151.2|35101.2|35093.9|35043.9|714
1693373700000|2023-08-30 05:35:00|35103.4|35053.4|35129.8|35079.8|35131|35081|35103.4|35053.4|465
1693374000000|2023-08-30 05:40:00|35123.4|35073.4|35112.5|35062.5|35125.1|35075.1|35108.2|35058.2|474
1693374300000|2023-08-30 05:45:00|35112.4|35062.4|35117.9|35067.9|35119.9|35069.9|35105.7|35055.7|483
1693374600000|2023-08-30 05:50:00|35118.3|35068.3|35112.9|35062.9|35124.1|35074.1|35106|35056|535
1693374900000|2023-08-30 05:55:00|35114.5|35064.5|35127.3|35068.3|35139.4|35080.1|35109.7|35056.8|665
1693375200000|2023-08-30 06:00:00|35128.2|35067.6|35121.3|35071.3|35128.2|35098.6|35104.5|35055.7|668
1693375500000|2023-08-30 06:05:00|35121.5|35071.5|35093.4|35043.4|35121.6|35088.8|35091.4|35041.9|637
1693375800000|2023-08-30 06:10:00|35093.6|35043.6|35082.6|35032.6|35093.6|35048.2|35059.9|35019.4|470
1693376100000|2023-08-30 06:15:00|35083.9|35033.9|35073|35023|35084.8|35034.8|35070|35020|452
1693376400000|2023-08-30 06:20:00|35073.1|35023.1|35073.8|35023.8|35076.4|35026.4|35061.8|35011.8|556
1693376700000|2023-08-30 06:25:00|35073.4|35023.4|35073.8|35023.8|35077.5|35040.5|35058.7|35019.8|440
1693377000000|2023-08-30 06:30:00|35073.5|35023.5|35066.8|35046.8|35077.7|35049.3|35055.5|35022.5|484
1693377300000|2023-08-30 06:35:00|35067|35047|35053.2|35033.2|35069.4|35049.4|35048.4|35028.4|386
1693377600000|2023-08-30 06:40:00|35053.5|35033.5|35036.7|35016.7|35059.1|35039.1|35035.8|35015.8|513
1693377900000|2023-08-30 06:45:00|35037.1|35017.1|35043.6|35023.6|35047.8|35027.8|35036.9|35016.9|368
1693378200000|2023-08-30 06:50:00|35043.5|35023.5|35048.4|35028.4|35061.7|35041.7|35042.9|35022.9|456
1693378500000|2023-08-30 06:55:00|35048.6|35028.6|35042.3|35022.3|35058.4|35038.4|35040.9|35020.9|375
1693378800000|2023-08-30 07:00:00|35041.7|35021.7|34992|34972|35049|35029|34991.9|34971.9|573
1693379100000|2023-08-30 07:05:00|34991.3|34971.3|35027.6|35007.6|35031.8|35011.8|34985.7|34965.7|545
1693379400000|2023-08-30 07:10:00|35027.5|35007.5|35009.3|34989.3|35035|35015|35000.9|34980.9|582
1693379700000|2023-08-30 07:15:00|35008.7|34988.7|35018.2|34998.2|35020.5|35000.5|35005.1|34985.1|547
1693380000000|2023-08-30 07:20:00|35018|34998|35042.1|35022.1|35042.5|35022.5|35006.8|34986.8|529
1693380300000|2023-08-30 07:25:00|35042.4|35022.4|35056.8|35036.8|35067.6|35047.6|35036.2|35016.2|545
1693380600000|2023-08-30 07:30:00|35057.1|35037.1|35032|35012|35058.7|35038.7|35028.6|35008.6|514
1693380900000|2023-08-30 07:35:00|35032.3|35012.3|35063.7|35043.7|35063.7|35043.7|35026.9|35006.9|489
1693381200000|2023-08-30 07:40:00|35063.8|35043.8|35059.6|35039.6|35067.3|35047.3|35052.2|35032.2|400
1693381500000|2023-08-30 07:45:00|35060.1|35040.1|35059|35039|35064.2|35044.2|35055.5|35035.5|456
1693381800000|2023-08-30 07:50:00|35058.8|35038.8|35062.7|35042.7|35063.4|35043.4|35047.9|35027.9|351
1693382100000|2023-08-30 07:55:00|35062.6|35042.6|35052.8|35032.8|35069.7|35049.7|35052.6|35032.6|465
1693382400000|2023-08-30 08:00:00|35052.9|35032.9|35063.7|35043.7|35093|35073|35052.1|35032.1|723
1693382700000|2023-08-30 08:05:00|35063.6|35043.6|35049.4|35029.4|35072.2|35052.2|35047.7|35027.7|558
1693383000000|2023-08-30 08:10:00|35049.2|35029.2|35068.6|35048.6|35073.3|35053.3|35047.6|35027.6|566
1693383300000|2023-08-30 08:15:00|35067.8|35047.8|35061.4|35041.4|35077.2|35049.2|35055.7|35024|463
1693383600000|2023-08-30 08:20:00|35061.2|35041.2|35052.3|35032.3|35065.9|35045.9|35052.3|35032.3|480
1693383900000|2023-08-30 08:25:00|35052.2|35032.2|35046.3|35026.3|35052.3|35032.3|35029.6|35009.6|466
1693384200000|2023-08-30 08:30:00|35046.4|35026.4|35016.8|34996.8|35047|35027|35003.5|34983.5|481
1693384500000|2023-08-30 08:35:00|35016.4|34996.4|35003.1|34983.1|35018|34998|35000.7|34980.7|481
1693384800000|2023-08-30 08:40:00|35003.2|34983.2|35027.4|35007.4|35031.7|35011.7|34995.3|34975.3|429
1693385100000|2023-08-30 08:45:00|35023.1|35003.1|35031.7|35011.7|35033.9|35013.9|35016.8|34996.8|353
1693385400000|2023-08-30 08:50:00|35033|35013|35039.7|35019.7|35056.7|35036.7|35031.8|35011.8|456
1693385700000|2023-08-30 08:55:00|35039.4|35019.4|35041.5|34991.5|35042.3|35019.4|35025.2|34991.5|407
1693386000000|2023-08-30 09:00:00|35044.4|34994.4|34985.4|34965.4|35046.7|35007.6|34982.9|34962.9|567
1693386300000|2023-08-30 09:05:00|34985.6|34965.6|34982.9|34962.9|34985.7|34965.7|34969.7|34949.7|487
1693386600000|2023-08-30 09:10:00|34983|34963|34960.3|34940.3|34983|34963|34958.2|34938.2|434
1693386900000|2023-08-30 09:15:00|34960.4|34940.4|34860.9|34840.9|34961.7|34941.7|34852.4|34832.4|555
1693387200000|2023-08-30 09:20:00|34864.2|34844.2|34875.8|34855.8|34886.8|34866.8|34864.2|34844.2|555
1693387500000|2023-08-30 09:25:00|34874.7|34854.7|34860.4|34840.4|34877.4|34857.4|34858|34838|523
1693387800000|2023-08-30 09:30:00|34860.6|34840.6|34855.4|34835.4|34870.7|34850.7|34853.4|34833.4|572
1693388100000|2023-08-30 09:35:00|34855.6|34835.6|34818.9|34798.9|34858.8|34838.8|34814.5|34794.5|412
1693388400000|2023-08-30 09:40:00|34819.5|34799.5|34878.8|34828.8|34881.5|34831.5|34819.5|34799.5|335
1693388700000|2023-08-30 09:45:00|34878.7|34828.7|34837.3|34817.3|34887|34840.2|34834.5|34814.5|446
1693389000000|2023-08-30 09:50:00|34837.4|34817.4|34797.2|34777.2|34841.8|34821.8|34786.6|34766.6|423
1693389300000|2023-08-30 09:55:00|34797.3|34777.3|34838.4|34818.4|34848.8|34826.3|34797.2|34777.2|541
1693389600000|2023-08-30 10:00:00|34838.5|34818.5|34812.7|34792.7|34839.9|34819.9|34804|34784|776
1693389900000|2023-08-30 10:05:00|34813.2|34793.2|34838.8|34818.8|34838.8|34818.8|34812.4|34792.4|450
1693390200000|2023-08-30 10:10:00|34838.7|34818.7|34838.6|34818.6|34844.3|34824.3|34832.4|34812.4|415
1693390500000|2023-08-30 10:15:00|34838.2|34818.2|34837.7|34817.7|34843.8|34823.8|34829.1|34809.1|412
1693390800000|2023-08-30 10:20:00|34837.8|34817.8|34856.9|34836.9|34859.6|34839.6|34837.8|34817.8|356
1693391100000|2023-08-30 10:25:00|34857|34837|34844.1|34824.1|34862.9|34842.9|34830.7|34810.7|427
1693391400000|2023-08-30 10:30:00|34844.3|34824.3|34838.4|34818.4|34845.2|34825.2|34828.6|34808.6|406
1693391700000|2023-08-30 10:35:00|34837.9|34817.9|34830.7|34810.7|34837.9|34817.9|34828|34808|389
1693392000000|2023-08-30 10:40:00|34830.6|34810.6|34829.1|34809.1|34837.3|34817.3|34823.8|34803.8|418
1693392300000|2023-08-30 10:45:00|34829.2|34809.2|34849.7|34829.7|34855|34835|34829.1|34809.1|416
1693392600000|2023-08-30 10:50:00|34848|34828|34842.9|34822.9|34856.3|34836.3|34841.9|34821.9|339
1693392900000|2023-08-30 10:55:00|34843.7|34823.7|34836.8|34816.8|34845|34825|34830|34810|351
1693393200000|2023-08-30 11:00:00|34837.5|34817.5|34843.6|34823.6|34843.9|34823.9|34832.6|34812.6|484
1693393500000|2023-08-30 11:05:00|34844|34824|34846.8|34826.8|34852.4|34832.4|34836.6|34816.6|434
1693393800000|2023-08-30 11:10:00|34846.9|34826.9|34845.4|34825.4|34848.4|34828.4|34839.1|34819.1|355
1693394100000|2023-08-30 11:15:00|34845.3|34825.3|34866.7|34846.7|34871.1|34851.1|34841.9|34821.9|361
1693394400000|2023-08-30 11:20:00|34866.8|34846.8|34868.3|34848.3|34876.1|34856.1|34855|34835|393
1693394700000|2023-08-30 11:25:00|34868.4|34848.4|34875.7|34855.7|34885.4|34865.4|34868.4|34848.4|458
1693395000000|2023-08-30 11:30:00|34875.3|34855.3|34878.7|34858.7|34890.3|34870.3|34875|34855|353
1693395300000|2023-08-30 11:35:00|34878.5|34858.5|34887.2|34867.2|34893.6|34873.6|34872.8|34852.8|401
1693395600000|2023-08-30 11:40:00|34887.1|34867.1|34916.2|34896.2|34916.3|34896.3|34882.4|34862.4|392
1693395900000|2023-08-30 11:45:00|34916.1|34896.1|34911.4|34891.4|34919.4|34899.4|34908.6|34888.6|341
1693396200000|2023-08-30 11:50:00|34911.3|34891.3|34897.7|34877.7|34918|34898|34893.6|34873.6|416
1693396500000|2023-08-30 11:55:00|34897.6|34877.6|34950.9|34900.9|34951.4|34916.5|34888.9|34868.9|601
1693396800000|2023-08-30 12:00:00|34950.7|34900.7|34907.6|34887.6|34954.6|34931.2|34907.5|34887.5|680
1693397100000|2023-08-30 12:05:00|34907.5|34887.5|34905.2|34885.2|34912.6|34892.6|34901.4|34881.4|462
1693397400000|2023-08-30 12:10:00|34918.4|34898.4|35005.6|34885.6|35005.6|34908.3|34901.9|34854.6|645
1693397700000|2023-08-30 12:15:00|35002.9|34882.9|34880.4|34860.4|35004.7|34884.7|34864.2|34831|939
1693398000000|2023-08-30 12:20:00|34880.7|34860.7|34899.9|34879.9|34908.8|34888.8|34878.4|34858.4|716
1693398300000|2023-08-30 12:25:00|34900|34880|34954|34834|34954|34881.6|34869.2|34816.8|726
1693398600000|2023-08-30 12:30:00|34963|34843|34748.3|34728.3|34963|34843|34748.3|34704.7|1032
1693398900000|2023-08-30 12:35:00|34749.1|34729.1|34800.1|34780.1|34831.3|34781.3|34742.9|34722.9|895
1693399200000|2023-08-30 12:40:00|34800|34780|34738.7|34718.7|34802.9|34782.9|34715.2|34693.3|898
1693399500000|2023-08-30 12:45:00|34737.4|34717.4|34718.6|34698.6|34738.7|34718.7|34714.1|34694.1|729
1693399800000|2023-08-30 12:50:00|34718.7|34698.7|34687.2|34667.2|34720.4|34700.4|34685.3|34665.3|773
1693400100000|2023-08-30 12:55:00|34687.1|34667.1|34692.8|34672.8|34701.7|34681.7|34670.5|34650.5|747
1693400400000|2023-08-30 13:00:00|34692.2|34672.2|34708.8|34688.8|34736.4|34704.7|34692.2|34668|890
1693400700000|2023-08-30 13:05:00|34708.4|34688.4|34702.3|34682.3|34725.5|34705.5|34700.1|34680.1|658
1693401000000|2023-08-30 13:10:00|34702.5|34682.5|34687.8|34667.8|34721|34701|34687.4|34667.4|666
1693401300000|2023-08-30 13:15:00|34688.5|34668.5|34705.9|34685.9|34712.6|34692.6|34680.3|34660.3|645
1693401600000|2023-08-30 13:20:00|34706|34686|34703.4|34683.4|34707.2|34687.2|34686.2|34666.2|644
1693401900000|2023-08-30 13:25:00|34702.4|34682.4|34684.5|34664.5|34706.1|34686.1|34681.4|34661.4|641
1693402200000|2023-08-30 13:30:00|34684.1|34664.1|34666.6|34646.6|34688|34668|34664.6|34644.6|680
1693402500000|2023-08-30 13:35:00|34667|34647|34689.2|34669.2|34690.6|34670.6|34660.4|34640.4|721
1693402800000|2023-08-30 13:40:00|34689.5|34669.5|34685.5|34665.5|34695.3|34675.3|34675.9|34655.9|624
1693403100000|2023-08-30 13:45:00|34685.4|34665.4|34658.1|34638.1|34685.4|34665.4|34642.7|34622.7|632
1693403400000|2023-08-30 13:50:00|34658|34638|34632.5|34612.5|34659.2|34639.2|34622.8|34602.8|669
1693403700000|2023-08-30 13:55:00|34632.3|34612.3|34635.1|34615.1|34654.1|34634.1|34630.3|34610.3|685
1693404000000|2023-08-30 14:00:00|34634.8|34614.8|34647.7|34627.7|34666.6|34646.6|34634.3|34614.3|818
1693404300000|2023-08-30 14:05:00|34650.2|34630.2|34658.3|34638.3|34660.2|34640.2|34648.5|34628.5|623
1693404600000|2023-08-30 14:10:00|34658.7|34638.7|34619.1|34599.1|34662.4|34642.4|34619.1|34599.1|640
1693404900000|2023-08-30 14:15:00|34619.5|34599.5|34599.6|34579.6|34621.1|34601.1|34575|34555|617
1693405200000|2023-08-30 14:20:00|34599.5|34579.5|34616.4|34596.4|34621.6|34601.6|34588.9|34568.9|623
1693405500000|2023-08-30 14:25:00|34616.3|34596.3|34645.4|34625.4|34670.4|34633|34615.8|34595.8|699
1693405800000|2023-08-30 14:30:00|34645.2|34625.2|34662.6|34642.6|34670.8|34650.8|34634.6|34614.6|603
1693406100000|2023-08-30 14:35:00|34662.5|34642.5|34693.7|34673.7|34700.6|34680.6|34661.1|34641.1|642
1693406400000|2023-08-30 14:40:00|34693.6|34673.6|34697.9|34677.9|34698.2|34678.2|34673.1|34653.1|552
1693406700000|2023-08-30 14:45:00|34697.5|34677.5|34745.8|34725.8|34747.4|34727.4|34693.6|34673.6|657
1693407000000|2023-08-30 14:50:00|34746.4|34726.4|34724.6|34704.6|34752.6|34732.6|34723.4|34703.4|620
1693407300000|2023-08-30 14:55:00|34724|34704|34683.6|34663.6|34727.1|34707.1|34682.9|34662.9|648
1693407600000|2023-08-30 15:00:00|34683.4|34663.4|34734|34684|34742.5|34693.2|34656.2|34636.2|758
1693407900000|2023-08-30 15:05:00|34733.8|34683.8|34727.5|34707.5|34741.3|34719.2|34709.1|34680.7|701
1693408200000|2023-08-30 15:10:00|34726.2|34706.2|34720.8|34700.8|34737.2|34717.2|34720.6|34700.6|585
1693408500000|2023-08-30 15:15:00|34720.5|34700.5|34695.5|34675.5|34726.8|34706.8|34694.4|34674.4|750
1693408800000|2023-08-30 15:20:00|34695.1|34675.1|34688.9|34668.9|34709.3|34677.2|34687.4|34652.9|885
1693409100000|2023-08-30 15:25:00|34689.1|34669.1|34726.6|34676.6|34736.7|34709.5|34688.3|34668.3|801
1693409400000|2023-08-30 15:30:00|34726.9|34676.9|34721.3|34671.3|34736.2|34686.2|34711.4|34661.4|686
1693409700000|2023-08-30 15:35:00|34721.7|34671.7|34707.5|34657.5|34726.4|34676.4|34703.2|34653.2|711
1693410000000|2023-08-30 15:40:00|34707.2|34657.2|34688|34668|34707.5|34669.2|34687.6|34645.6|817
1693410300000|2023-08-30 15:45:00|34689.5|34669.5|34712.4|34692.4|34713.3|34693.3|34689.5|34669.5|570
1693410600000|2023-08-30 15:50:00|34712.6|34692.6|34708.8|34688.8|34722.1|34702.1|34708.2|34688.2|585
1693410900000|2023-08-30 15:55:00|34709.6|34689.6|34721.8|34701.8|34730.4|34710.4|34706.9|34686.9|608
1693411200000|2023-08-30 16:00:00|34722.6|34702.6|34757.4|34707.4|34760|34710|34722.5|34689.2|579
1693411500000|2023-08-30 16:05:00|34757.5|34707.5|34749.6|34699.6|34763|34713|34748|34698|408
1693411800000|2023-08-30 16:10:00|34749.7|34699.7|34735.2|34715.2|34753.3|34722.3|34728.6|34695.8|586
1693412100000|2023-08-30 16:15:00|34735.4|34715.4|34727.8|34707.8|34741.6|34721.6|34726.7|34706.7|474
1693412400000|2023-08-30 16:20:00|34727.7|34707.7|34738.4|34718.4|34742|34722|34727.5|34707.5|483
1693412700000|2023-08-30 16:25:00|34737.9|34717.9|34728.1|34708.1|34738.4|34718.4|34722.3|34702.3|373
1693413000000|2023-08-30 16:30:00|34728|34708|34723.3|34703.3|34728.7|34708.7|34721.2|34701.2|425
1693413300000|2023-08-30 16:35:00|34724.1|34704.1|34723.9|34703.9|34730.1|34710.1|34721.5|34701.5|459
1693413600000|2023-08-30 16:40:00|34724|34704|34725.7|34705.7|34737.2|34717.2|34722.5|34702.5|373
1693413900000|2023-08-30 16:45:00|34725.5|34705.5|34731.8|34711.8|34737.6|34717.6|34725.5|34705.5|533
1693414200000|2023-08-30 16:50:00|34731.4|34711.4|34741.3|34691.3|34744.1|34711.7|34723.3|34690.6|288
1693414500000|2023-08-30 16:55:00|34740.4|34690.4|34725.7|34705.7|34740.6|34706.7|34722.1|34681|506
1693414800000|2023-08-30 17:00:00|34725.2|34705.2|34725.4|34705.4|34728.1|34708.1|34723.4|34703.4|435
1693415100000|2023-08-30 17:05:00|34725.5|34705.5|34724.4|34704.4|34728.6|34708.6|34720.7|34700.7|356
1693415400000|2023-08-30 17:10:00|34724.8|34704.8|34713.2|34693.2|34724.9|34704.9|34711.2|34691.2|345
1693415700000|2023-08-30 17:15:00|34713.3|34693.3|34712.8|34692.8|34716.6|34696.6|34709.3|34689.3|357
1693416000000|2023-08-30 17:20:00|34712.7|34692.7|34710.3|34690.3|34713.6|34693.6|34708|34688|326
1693416300000|2023-08-30 17:25:00|34710.5|34690.5|34710.7|34690.7|34713.5|34693.5|34700.1|34680.1|317
1693416600000|2023-08-30 17:30:00|34710.9|34690.9|34711.4|34691.4|34713.3|34693.3|34709.8|34689.8|283
1693416900000|2023-08-30 17:35:00|34711.5|34691.5|34717.9|34697.9|34718.7|34698.7|34708.4|34688.4|295
1693417200000|2023-08-30 17:40:00|34717.8|34697.8|34720.2|34700.2|34725.1|34705.1|34716.8|34696.8|396
1693417500000|2023-08-30 17:45:00|34720.4|34700.4|34728.2|34708.2|34730.2|34710.2|34719.7|34699.7|342
1693417800000|2023-08-30 17:50:00|34728|34708|34753.5|34703.5|34754.3|34719.7|34725.9|34689.7|395
1693418100000|2023-08-30 17:55:00|34753.7|34703.7|34783.7|34733.7|34784.1|34737.2|34736.6|34703.5|433
1693418400000|2023-08-30 18:00:00|34783.8|34733.8|34768.4|34748.4|34786.2|34750.4|34766.5|34732.2|523
1693418700000|2023-08-30 18:05:00|34769.5|34749.5|34769.9|34749.9|34777.5|34757.5|34767.9|34747.9|447
1693419000000|2023-08-30 18:10:00|34770|34750|34791.6|34741.6|34792.8|34761.2|34769.2|34736.3|446
1693419300000|2023-08-30 18:15:00|34791.5|34741.5|34786|34736|34792.3|34742.3|34778.6|34728.6|444
1693419600000|2023-08-30 18:20:00|34786.1|34736.1|34787.5|34737.5|34789|34739|34779.9|34729.9|403
1693419900000|2023-08-30 18:25:00|34787.6|34737.6|34792.2|34742.2|34795.4|34745.4|34787.4|34737.4|442
1693420200000|2023-08-30 18:30:00|34792.5|34742.5|34795.7|34745.7|34806.6|34756.6|34789.2|34739.2|427
1693420500000|2023-08-30 18:35:00|34795.5|34745.5|34785.2|34735.2|34795.8|34745.8|34785.2|34735.2|475
1693420800000|2023-08-30 18:40:00|34785.3|34735.3|34778.2|34758.2|34794|34759.9|34776.6|34729.2|501
1693421100000|2023-08-30 18:45:00|34778.8|34758.8|34792.9|34742.9|34794.5|34760|34772.9|34736.9|614
1693421400000|2023-08-30 18:50:00|34793|34743|34783.7|34733.7|34793.9|34759.7|34767.9|34733.5|545
1693421700000|2023-08-30 18:55:00|34783.5|34733.5|34767.9|34717.9|34784.2|34734.2|34765.5|34715.5|602
1693422000000|2023-08-30 19:00:00|34767.7|34717.7|34775.2|34725.2|34775.6|34725.6|34762.8|34712.8|388
1693422300000|2023-08-30 19:05:00|34775.1|34725.1|34771.1|34721.1|34777.4|34727.4|34771|34721|273
1693422600000|2023-08-30 19:10:00|34771|34721|34760.5|34710.5|34772.2|34722.2|34758.9|34708.9|528
1693422900000|2023-08-30 19:15:00|34760.7|34710.7|34763|34713|34768.1|34718.1|34754.3|34704.3|597
1693423200000|2023-08-30 19:20:00|34763.1|34713.1|34765.9|34715.9|34769.4|34719.4|34763.1|34713.1|655
1693423500000|2023-08-30 19:25:00|34766.9|34716.9|34768.6|34718.6|34775.2|34725.2|34760.7|34710.7|704
1693423800000|2023-08-30 19:30:00|34775.5|34725.5|34790.3|34740.3|34791.9|34741.9|34775.5|34725.5|484
1693424100000|2023-08-30 19:35:00|34790.5|34740.5|34784.7|34734.7|34790.7|34740.7|34782.9|34732.9|317
1693424400000|2023-08-30 19:40:00|34784.6|34734.6|34787.6|34737.6|34794.4|34742.2|34780.8|34727.5|461
1693424700000|2023-08-30 19:45:00|34786.9|34736.9|34787.2|34722.1|34797.9|34737.7|34777.6|34711.6|918
1693425000000|2023-08-30 19:50:00|34785.8|34722|34794.5|34723.3|34800.4|34736.8|34773.8|34714.5|958
1693425300000|2023-08-30 19:55:00|34791.1|34721.4|34789.5|34732|34796.6|34737|34778.9|34717|881
1693425600000|2023-08-30 20:00:00|34783|34733|34789.5|34739.5|34796.7|34741|34780.2|34720.2|604
1693425900000|2023-08-30 20:05:00|34789.2|34739.2|34782.6|34731.6|34790.1|34740.1|34779.6|34729.6|291
1693426200000|2023-08-30 20:10:00|34780.7|34730.7|34770.5|34720.5|34782.8|34732.5|34770.5|34719.2|302
1693426500000|2023-08-30 20:15:00|34770.6|34720.6|34770.1|34720.1|34773.4|34722.3|34768|34718|244
1693426800000|2023-08-30 20:20:00|34768|34718|34773.2|34720.1|34773.3|34721.2|34768|34718|225
1693427100000|2023-08-30 20:25:00|34770.2|34720|34772|34721.6|34774.8|34722.2|34770|34718.7|189
1693427400000|2023-08-30 20:30:00|34773.1|34719.4|34773.8|34717.9|34773.9|34722.5|34771.4|34717.3|138
1693427700000|2023-08-30 20:35:00|34773.9|34717.8|34773.3|34716|34774.8|34723.7|34772.3|34715.9|233
1693428000000|2023-08-30 20:40:00|34773.2|34715.9|34780.7|34712.7|34780.9|34717.9|34769.5|34712.1|208
1693428300000|2023-08-30 20:45:00|34780.5|34712.6|34784.5|34713.3|34786.4|34715.9|34773.3|34710.3|163
1693428600000|2023-08-30 20:50:00|34784.7|34713.4|34780.7|34712.7|34789.3|34717.1|34778.2|34709.3|190
1693428900000|2023-08-30 20:55:00|34779.7|34712.1|34816.3|34696.3|34816.4|34723.5|34778.9|34690.3|284
1693429200000|2023-08-30 21:00:00|34807.7|34687.7|34804.7|34684.7|34807.7|34687.7|34800.1|34680.1|49
1693429500000|2023-08-30 21:05:00|34805.1|34685.1|34815|34695|34820.2|34700.2|34800.8|34680.8|56
1693429800000|2023-08-30 21:10:00|34815.5|34695.5|34816.2|34696.2|34818.4|34698.4|34813.8|34693.8|58
1693430100000|2023-08-30 21:15:00|34811.4|34691.4|34812|34692|34813.5|34693.5|34803.7|34683.7|127
1693430400000|2023-08-30 21:20:00|34811.7|34691.7|34806.4|34686.4|34833|34713|34794.1|34674.1|82
1693430700000|2023-08-30 21:25:00|34806.6|34686.6|34803|34683|34809.8|34689.8|34785.5|34665.5|123
1693431000000|2023-08-30 21:30:00|34802.2|34682.2|34807.9|34687.9|34810.3|34690.3|34801.6|34681.6|92
1693431300000|2023-08-30 21:35:00|34808|34688|34808.8|34688.8|34812.2|34692.2|34806.5|34686.5|57
1693431600000|2023-08-30 21:40:00|34809|34689|34805.8|34685.8|34813.1|34693.1|34798.8|34678.8|136
1693431900000|2023-08-30 21:45:00|34806.9|34686.9|34807.7|34687.7|34812.3|34692.3|34802.3|34682.3|190
1693432200000|2023-08-30 21:50:00|34807.6|34687.6|34806.4|34686.4|34811.1|34691.1|34803.4|34683.4|140
1693432500000|2023-08-30 21:55:00|34805.7|34685.7|34808.1|34688.1|34814.3|34694.3|34796.8|34676.8|174
1693432800000|2023-08-30 22:00:00|34808.6|34688.6|34797.7|34677.7|34812.8|34692.8|34784.2|34664.2|595
1693433100000|2023-08-30 22:05:00|34796.3|34676.3|34792.8|34690.4|34805.4|34696.5|34786.1|34676.2|474
1693433400000|2023-08-30 22:10:00|34792.7|34690.3|34792.3|34695.3|34798.9|34702.1|34781.8|34682.7|216
1693433700000|2023-08-30 22:15:00|34792.2|34694.6|34788.1|34696.4|34798.8|34703.4|34778|34687.5|275
1693434000000|2023-08-30 22:20:00|34787.9|34696.2|34782.5|34698|34795.8|34699.5|34781.1|34691.3|175
1693434300000|2023-08-30 22:25:00|34788.4|34695.8|34797.8|34693.2|34797.9|34706.6|34780.3|34689.4|137
1693434600000|2023-08-30 22:30:00|34790.8|34698.1|34782.5|34698.4|34800.8|34717.5|34772.1|34693.4|196
1693434900000|2023-08-30 22:35:00|34782|34698.2|34784.7|34693.7|34795|34704.8|34776.1|34691.9|143
1693435200000|2023-08-30 22:40:00|34784.9|34693.8|34781.9|34698.5|34792.7|34704.6|34771.2|34689.9|92
1693435500000|2023-08-30 22:45:00|34782|34698.4|34788.8|34697.6|34796.8|34715.9|34773.7|34693.1|120
1693435800000|2023-08-30 22:50:00|34789.2|34697.5|34783|34698.5|34798|34701|34782.6|34694.5|185
1693436100000|2023-08-30 22:55:00|34783.5|34698.6|34790.4|34699.9|34797.6|34705.8|34780|34693.9|128
1693436400000|2023-08-30 23:00:00|34785.8|34703.7|34779.4|34698.3|34786.6|34717.2|34770.9|34696.3|202
1693436700000|2023-08-30 23:05:00|34779|34698.1|34770|34695.3|34785.4|34702.4|34761.9|34676.7|183
1693437000000|2023-08-30 23:10:00|34769.5|34695.1|34775.4|34694.9|34776.9|34696.8|34768.9|34694.2|153
1693437300000|2023-08-30 23:15:00|34775.3|34695|34759.8|34702.5|34781.7|34704.9|34759.8|34693.6|95
1693437600000|2023-08-30 23:20:00|34759.5|34701.1|34765|34698.7|34772.3|34702.4|34756|34696.4|140
1693437900000|2023-08-30 23:25:00|34758.9|34698.6|34761.1|34702.7|34771.1|34704.3|34758.7|34698.6|111
1693438200000|2023-08-30 23:30:00|34761|34702.8|34768.7|34701.8|34771.5|34703.7|34760.1|34700.2|173
1693438500000|2023-08-30 23:35:00|34767.1|34701.7|34759.8|34701.2|34770.1|34702.5|34759.3|34699.4|100
1693438800000|2023-08-30 23:40:00|34759.7|34701.1|34759|34700|34768.9|34706.2|34753.6|34698.3|267
1693439100000|2023-08-30 23:45:00|34758.9|34700.1|34765.5|34706.7|34768.1|34709.1|34753.9|34699.6|209
1693439400000|2023-08-30 23:50:00|34767.8|34709.1|34764.6|34709|34768.4|34710.9|34760.6|34704.4|330
1693439700000|2023-08-30 23:55:00|34764.7|34710.1|34759.1|34709.1|34765.3|34710.7|34759|34708|242
1693440000000|2023-08-31 00:00:00|34759.2|34709.2|34756.4|34698.2|34764.9|34710|34749.5|34697.2|261
1693440300000|2023-08-31 00:05:00|34756.5|34698|34752.8|34700.7|34764.2|34705.9|34750.1|34698|233
1693440600000|2023-08-31 00:10:00|34753.6|34701.7|34764.3|34705.4|34764.3|34707.2|34749.3|34696.2|216
1693440900000|2023-08-31 00:15:00|34764.5|34705.2|34759.1|34700|34764.5|34705.2|34751.1|34698.2|252
1693441200000|2023-08-31 00:20:00|34753.9|34701.7|34752.1|34700.1|34761.6|34703.5|34749.5|34695.8|192
1693441500000|2023-08-31 00:25:00|34757.8|34698.6|34759.4|34699.6|34761.9|34703.5|34752.1|34696|192
1693441800000|2023-08-31 00:30:00|34759.5|34699.7|34750.4|34698.4|34760.7|34703|34749|34695.5|242
1693442100000|2023-08-31 00:35:00|34750.3|34698.3|34761.1|34701.8|34761.8|34704|34750.3|34697|178
1693442400000|2023-08-31 00:40:00|34761|34701.1|34754.4|34702.9|34761.8|34704.5|34752.8|34699.1|136
1693442700000|2023-08-31 00:45:00|34754.3|34703.1|34760.5|34701.9|34763.4|34706.5|34754.2|34701.7|183
1693443000000|2023-08-31 00:50:00|34760.6|34702.1|34748.9|34690.3|34763.5|34706.5|34748.8|34690.3|372
1693443300000|2023-08-31 00:55:00|34753.4|34693.4|34745.6|34693.9|34753.4|34696.1|34742.8|34689.8|388
1693443600000|2023-08-31 01:00:00|34745.5|34694.2|34748.5|34688.2|34750.9|34695.9|34738.4|34686.2|306
1693443900000|2023-08-31 01:05:00|34748.7|34688.5|34742.5|34690.8|34750.7|34692.1|34741.1|34688.2|172
1693444200000|2023-08-31 01:10:00|34742.6|34690.9|34745.9|34684.6|34749.7|34690.9|34739.7|34684.6|214
1693444500000|2023-08-31 01:15:00|34746.5|34684.9|34740.1|34681.2|34747.9|34690|34731.9|34679.4|315
1693444800000|2023-08-31 01:20:00|34740.2|34681.4|34739.3|34687.7|34743.9|34688|34734.3|34681.2|265
1693445100000|2023-08-31 01:25:00|34739.2|34686.6|34753.2|34680|34753.4|34689.8|34739.2|34679.7|329
1693445400000|2023-08-31 01:30:00|34753.3|34680.1|34732.7|34672.9|34753.3|34683.6|34726.3|34667.6|561
1693445700000|2023-08-31 01:35:00|34732.8|34673.1|34733.4|34680.9|34739.1|34681.5|34725.6|34672.2|377
1693446000000|2023-08-31 01:40:00|34733.8|34681.1|34738.9|34678.8|34742.9|34685.2|34731.5|34678|332
1693446300000|2023-08-31 01:45:00|34739|34678.9|34743.2|34684|34743.3|34684|34730.7|34675.4|359
1693446600000|2023-08-31 01:50:00|34743.1|34683.7|34752.3|34695.8|34755.4|34698.9|34739.3|34681.5|373
1693446900000|2023-08-31 01:55:00|34752.4|34695.9|34757.7|34706.8|34763.7|34709.9|34748.3|34695.7|402
1693447200000|2023-08-31 02:00:00|34757.3|34706.6|34764.3|34712.8|34767.6|34714.6|34754.6|34702.7|379
1693447500000|2023-08-31 02:05:00|34767.6|34712.9|34776.5|34720.7|34776.9|34722.7|34764.6|34711.9|295
1693447800000|2023-08-31 02:10:00|34776.6|34720.9|34771.1|34719.8|34777|34722.4|34768.7|34716|279
1693448100000|2023-08-31 02:15:00|34771|34719.7|34764|34712.2|34773.6|34719.7|34762.9|34709.1|322
1693448400000|2023-08-31 02:20:00|34764.1|34712.4|34765.6|34709.6|34769.2|34714.2|34761.7|34708.2|226
1693448700000|2023-08-31 02:25:00|34765.9|34709.4|34769.3|34717.5|34773|34717.5|34765.1|34709.4|261
1693449000000|2023-08-31 02:30:00|34769.4|34717.7|34775.4|34718.4|34775.6|34720.9|34769.3|34716.9|265
1693449300000|2023-08-31 02:35:00|34775.5|34718.2|34778.6|34723|34782.7|34728.1|34770.8|34717.5|286
1693449600000|2023-08-31 02:40:00|34778.7|34723.1|34774.6|34723.7|34780.7|34726.3|34771.1|34717.6|293
1693449900000|2023-08-31 02:45:00|34774.7|34723.8|34781.3|34725.1|34783.5|34728.1|34774.7|34721|310
1693450200000|2023-08-31 02:50:00|34781.1|34725.6|34780.1|34728.4|34784.7|34729.9|34776.1|34722.4|296
1693450500000|2023-08-31 02:55:00|34779.9|34728.2|34784|34728|34787.2|34731.3|34778.5|34724.8|290
1693450800000|2023-08-31 03:00:00|34784.2|34728.1|34783.1|34726.5|34788|34732.2|34778.7|34725.9|301
1693451100000|2023-08-31 03:05:00|34782.8|34726.7|34780.4|34728.8|34785.5|34730.1|34779.5|34726.1|295
1693451400000|2023-08-31 03:10:00|34780.3|34728.7|34787|34730.6|34788.3|34733.9|34779.7|34726.4|213
1693451700000|2023-08-31 03:15:00|34786.8|34730.8|34779.9|34727.9|34787.2|34732.1|34779.4|34726.3|208
1693452000000|2023-08-31 03:20:00|34779.5|34727.7|34785.6|34729.4|34788.3|34732.5|34779.5|34726.3|276
1693452300000|2023-08-31 03:25:00|34785.5|34729.3|34779.8|34728.7|34786|34729.4|34779|34725.8|198
1693452600000|2023-08-31 03:30:00|34779.7|34727.8|34785.5|34729.3|34785.6|34730.3|34778.8|34725.4|214
1693452900000|2023-08-31 03:35:00|34785.3|34729.1|34782|34729.5|34787.3|34732|34781.5|34727.9|213
1693453200000|2023-08-31 03:40:00|34782.1|34729.6|34789.3|34732.9|34790.2|34735.9|34781.5|34729.5|152
1693453500000|2023-08-31 03:45:00|34789.2|34733.1|34783.1|34731.4|34790|34734.9|34781.7|34728.9|225
1693453800000|2023-08-31 03:50:00|34783.2|34731.2|34786.6|34730.6|34786.6|34731.9|34780.8|34728.2|194
1693454100000|2023-08-31 03:55:00|34786.8|34730.8|34789.7|34732.4|34789.7|34734.3|34782.7|34730.3|193
1693454400000|2023-08-31 04:00:00|34788.6|34732.5|34782.7|34730.8|34788.9|34734.3|34782.2|34729.4|275
1693454700000|2023-08-31 04:05:00|34782.6|34731|34784.3|34728.4|34787.2|34732.5|34780.7|34728.1|143
1693455000000|2023-08-31 04:10:00|34784.5|34728.6|34779.8|34728.2|34786.1|34731|34779.4|34726.9|176
1693455300000|2023-08-31 04:15:00|34779.6|34727|34783.7|34728.5|34783.7|34728.6|34777.3|34725.4|192
1693455600000|2023-08-31 04:20:00|34784.3|34728.9|34786.2|34735.1|34790.2|34735.6|34780.9|34728.7|197
1693455900000|2023-08-31 04:25:00|34786.1|34733.8|34794.8|34732.2|34794.8|34736.5|34786.1|34732.2|218
1693456200000|2023-08-31 04:30:00|34793.7|34731.1|34800.6|34748.2|34804.2|34748.4|34790.3|34730.7|565
1693456500000|2023-08-31 04:35:00|34800.9|34748.6|34803.4|34749.4|34805.2|34751.8|34794.1|34742.6|341
1693456800000|2023-08-31 04:40:00|34803.3|34749.3|34798.7|34742|34805.8|34751.8|34795.1|34741.5|415
1693457100000|2023-08-31 04:45:00|34798.4|34742.3|34790.7|34740.7|34798.4|34744.1|34790.2|34739.2|323
1693457400000|2023-08-31 04:50:00|34790.6|34740.6|34802.6|34750.9|34812.2|34754.8|34789.1|34733.8|427
1693457700000|2023-08-31 04:55:00|34802.5|34750.6|34803.1|34747.2|34805.3|34752|34795.1|34743.2|379
1693458000000|2023-08-31 05:00:00|34803.7|34747.4|34806.5|34756.5|34808.2|34758.2|34796|34746|438
1693458300000|2023-08-31 05:05:00|34806.7|34756.7|34809.8|34759.8|34810.8|34760.8|34799.9|34749.9|360
1693458600000|2023-08-31 05:10:00|34809.6|34759.6|34807.9|34757.9|34811|34761|34807.9|34757.9|286
1693458900000|2023-08-31 05:15:00|34807.7|34757.7|34808.2|34758.2|34810.4|34760.4|34805.8|34755.8|210
1693459200000|2023-08-31 05:20:00|34807.5|34757.5|34807.1|34757.1|34810.8|34760.8|34798.5|34748.5|261
1693459500000|2023-08-31 05:25:00|34807.2|34757.2|34810.7|34760.7|34810.8|34760.8|34802.5|34752.5|251
1693459800000|2023-08-31 05:30:00|34810.5|34760.5|34804.7|34754.7|34810.5|34760.5|34804.3|34754.3|240
1693460100000|2023-08-31 05:35:00|34804.6|34754.6|34805.8|34755.8|34805.8|34755.8|34801|34751|206
1693460400000|2023-08-31 05:40:00|34805.7|34755.7|34809.6|34759.6|34809.7|34759.7|34802.4|34752.4|253
1693460700000|2023-08-31 05:45:00|34809.7|34759.7|34804.7|34754.7|34810.8|34760.8|34804.3|34754.3|252
1693461000000|2023-08-31 05:50:00|34804.4|34754.4|34804.5|34754.5|34809.3|34759.3|34799.7|34749.7|266
1693461300000|2023-08-31 05:55:00|34804.6|34754.6|34803.4|34753.1|34813.7|34763.7|34802.1|34751.4|291
1693461600000|2023-08-31 06:00:00|34804.3|34754.3|34823|34773|34823|34773|34804|34754|474
1693461900000|2023-08-31 06:05:00|34822.9|34772.9|34828.7|34778.7|34831.4|34781.4|34815.4|34765.4|328
1693462200000|2023-08-31 06:10:00|34828.8|34778.8|34833|34783|34839.7|34789.7|34822.9|34772.9|405
1693462500000|2023-08-31 06:15:00|34834.4|34784.4|34850.1|34800.1|34864.7|34814.7|34831.4|34781.4|411
1693462800000|2023-08-31 06:20:00|34850.2|34800.2|34856|34806|34857.1|34807.1|34843.7|34793.7|358
1693463100000|2023-08-31 06:25:00|34855.6|34805.6|34842|34792|34856.5|34806.5|34842|34792|284
1693463400000|2023-08-31 06:30:00|34842.7|34792.7|34838.4|34818.4|34855.7|34824.7|34837.7|34792.7|333
1693463700000|2023-08-31 06:35:00|34838.8|34818.8|34833|34813|34845.8|34825.8|34832.9|34812.9|379
1693464000000|2023-08-31 06:40:00|34833.6|34813.6|34823.6|34773.6|34837.1|34817.1|34812.5|34773.6|468
1693464300000|2023-08-31 06:45:00|34816.4|34766.4|34823.2|34803.2|34827.9|34807.9|34797.3|34746.5|612
1693464600000|2023-08-31 06:50:00|34822.5|34802.5|34846.1|34826.1|34848.9|34828.9|34822.5|34802.5|433
1693464900000|2023-08-31 06:55:00|34846.5|34826.5|34854.7|34834.7|34855|34835|34843.4|34823.4|524
1693465200000|2023-08-31 07:00:00|34855.1|34835.1|34867.6|34847.6|34870.8|34850.8|34850.9|34830.9|649
1693465500000|2023-08-31 07:05:00|34867.7|34847.7|34869.7|34849.7|34875.6|34855.6|34862.3|34842.3|658
1693465800000|2023-08-31 07:10:00|34869.9|34849.9|34885.8|34865.8|34893.8|34873.8|34867.5|34847.5|648
1693466100000|2023-08-31 07:15:00|34886.3|34866.3|34902.2|34882.2|34908.6|34888.6|34885.9|34865.9|546
1693466400000|2023-08-31 07:20:00|34902.7|34882.7|34901.6|34881.6|34910.1|34890.1|34896.8|34876.8|533
1693466700000|2023-08-31 07:25:00|34901.7|34881.7|34876.4|34856.4|34901.7|34881.7|34873.8|34853.8|507
1693467000000|2023-08-31 07:30:00|34876.2|34856.2|34852.7|34832.7|34877.2|34857.2|34845.6|34825.6|431
1693467300000|2023-08-31 07:35:00|34852.5|34832.5|34849.2|34829.2|34853.8|34833.8|34838.3|34818.3|529
1693467600000|2023-08-31 07:40:00|34849.3|34829.3|34866.6|34846.6|34867.6|34847.6|34846.1|34826.1|460
1693467900000|2023-08-31 07:45:00|34866.5|34846.5|34856.1|34836.1|34872.8|34852.8|34855.3|34835.3|585
1693468200000|2023-08-31 07:50:00|34856.2|34836.2|34881.6|34861.6|34885|34865|34855.4|34835.4|372
1693468500000|2023-08-31 07:55:00|34881.4|34861.4|34885.2|34865.2|34886.5|34866.5|34877.6|34857.6|399
1693468800000|2023-08-31 08:00:00|34885.7|34865.7|34881.5|34861.5|34887.2|34867.2|34875.6|34855.6|564
1693469100000|2023-08-31 08:05:00|34881.4|34861.4|34900.6|34880.6|34902.6|34882.6|34878.8|34858.8|553
1693469400000|2023-08-31 08:10:00|34900.7|34880.7|34890.1|34870.1|34901.8|34881.8|34890.1|34870.1|550
1693469700000|2023-08-31 08:15:00|34890|34870|34891.4|34871.4|34897.1|34877.1|34888.4|34868.4|523
1693470000000|2023-08-31 08:20:00|34890.9|34870.9|34895.4|34875.4|34896.1|34876.1|34887|34867|389
1693470300000|2023-08-31 08:25:00|34895.5|34875.5|34894.6|34874.6|34899.9|34879.9|34871.4|34851.4|395
1693470600000|2023-08-31 08:30:00|34894.2|34874.2|34902.5|34882.5|34908.2|34888.2|34891.3|34871.3|408
1693470900000|2023-08-31 08:35:00|34902.7|34882.7|34896.4|34876.4|34905.2|34885.2|34896.4|34876.4|422
1693471200000|2023-08-31 08:40:00|34896.5|34876.5|34900.2|34880.2|34902.5|34882.5|34893.4|34873.4|335
1693471500000|2023-08-31 08:45:00|34900.5|34880.5|34907.7|34887.7|34907.7|34887.7|34900.5|34880.5|311
1693471800000|2023-08-31 08:50:00|34907.8|34887.8|34943.6|34923.6|34943.6|34923.6|34906.3|34886.3|494
1693472100000|2023-08-31 08:55:00|34943.2|34923.2|34964.2|34914.2|34964.2|34929.8|34930.7|34909.9|600
1693472400000|2023-08-31 09:00:00|34964.5|34914.5|34979.8|34959.8|34979.8|34959.8|34931.9|34900|680
1693472700000|2023-08-31 09:05:00|34979.9|34959.9|34961|34941|34980.8|34960.8|34953.8|34933.8|446
1693473000000|2023-08-31 09:10:00|34960.7|34940.7|34960.2|34940.2|34965.9|34945.9|34950.7|34930.7|496
1693473300000|2023-08-31 09:15:00|34960.3|34940.3|34956.6|34936.6|34963.9|34943.9|34933.3|34913.3|586
1693473600000|2023-08-31 09:20:00|34956.8|34936.8|34950.9|34930.9|34963.9|34943.9|34950.9|34930.9|561
1693473900000|2023-08-31 09:25:00|34951|34931|34949|34929|34958.1|34938.1|34942.7|34922.7|458
1693474200000|2023-08-31 09:30:00|34949.1|34929.1|34968.5|34948.5|34973|34953|34949|34929|518
1693474500000|2023-08-31 09:35:00|34968|34948|34980.8|34960.8|35009.2|34977.8|34966.8|34946.8|544
1693474800000|2023-08-31 09:40:00|34980.7|34960.7|34973.1|34953.1|34983.9|34963.9|34964.4|34944.4|667
1693475100000|2023-08-31 09:45:00|34973|34953|34967.1|34947.1|34973|34953|34954.3|34934.3|452
1693475400000|2023-08-31 09:50:00|34967.3|34947.3|34971.9|34951.9|34995.2|34975.2|34960.4|34940.4|502
1693475700000|2023-08-31 09:55:00|34971.8|34951.8|34981.3|34961.3|34999.4|34979.4|34970.6|34950.6|441
1693476000000|2023-08-31 10:00:00|34981.4|34961.4|34984.2|34964.2|34988.3|34968.3|34977.8|34957.8|348
1693476300000|2023-08-31 10:05:00|34982.8|34962.8|35003.6|34983.6|35014.8|34994.8|34982.6|34962.6|376
1693476600000|2023-08-31 10:10:00|35003.7|34983.7|35019.3|34999.3|35039.2|35002.9|35003.7|34983.7|319
1693476900000|2023-08-31 10:15:00|35018.9|34998.9|35026.3|35006.3|35040.8|35020.8|35017.5|34997.5|443
1693477200000|2023-08-31 10:20:00|35026.1|35006.1|35017.4|34997.4|35026.1|35006.1|35017.1|34997.1|349
1693477500000|2023-08-31 10:25:00|35017.1|34997.1|35006.3|34986.3|35018|34998|34993.9|34973.9|427
1693477800000|2023-08-31 10:30:00|35006.2|34986.2|35000.4|34980.4|35015.6|34995.6|34998.2|34978.2|354
1693478100000|2023-08-31 10:35:00|35000.1|34980.1|34985.2|34965.2|35003.5|34983.5|34984.5|34964.5|442
1693478400000|2023-08-31 10:40:00|34985.3|34965.3|34977.6|34957.6|34996|34976|34970.8|34950.8|405
1693478700000|2023-08-31 10:45:00|34977.7|34957.7|34975|34955|34978.4|34958.4|34969.8|34949.8|396
1693479000000|2023-08-31 10:50:00|34975.4|34955.4|34976.6|34956.6|34981.7|34961.7|34972.6|34952.6|499
1693479300000|2023-08-31 10:55:00|34977.2|34957.2|34977.8|34957.8|34983.9|34963.9|34970.4|34950.4|499
1693479600000|2023-08-31 11:00:00|34977.3|34957.3|34982.4|34962.4|34997.7|34977.7|34971.2|34951.2|496
1693479900000|2023-08-31 11:05:00|34982.5|34962.5|34978|34958|34992.6|34972.6|34978|34958|438
1693480200000|2023-08-31 11:10:00|34977.8|34957.8|34975.5|34955.5|34981.7|34961.7|34969.7|34949.7|402
1693480500000|2023-08-31 11:15:00|34975.3|34955.3|34970.1|34950.1|34979.3|34959.3|34968.1|34948.1|436
1693480800000|2023-08-31 11:20:00|34970.2|34950.2|34992.7|34972.7|34993.1|34973.1|34970.1|34950.1|360
1693481100000|2023-08-31 11:25:00|34992.5|34972.5|34991.9|34971.9|34995.4|34975.4|34985.4|34965.4|309
1693481400000|2023-08-31 11:30:00|34991.8|34971.8|35006.6|34986.6|35008.1|34988.1|34990.4|34970.4|499
1693481700000|2023-08-31 11:35:00|35006.3|34986.3|35011.7|34991.7|35021.6|35001.6|35006|34986|544
1693482000000|2023-08-31 11:40:00|35011.6|34991.6|34991.7|34971.7|35012.1|34992.1|34988.7|34968.7|463
1693482300000|2023-08-31 11:45:00|34991.6|34971.6|34992.1|34972.1|35007.4|34987.4|34982.8|34962.8|411
1693482600000|2023-08-31 11:50:00|34992.2|34972.2|35001.6|34981.6|35011.3|34991.3|34992.1|34972.1|381
1693482900000|2023-08-31 11:55:00|35001.2|34981.2|34980.3|34960.3|35009.5|34989.5|34978.9|34958.9|386
1693483200000|2023-08-31 12:00:00|34980.4|34960.4|34982.9|34962.9|34986.2|34966.2|34976.5|34956.5|427
1693483500000|2023-08-31 12:05:00|34983.2|34963.2|34987.9|34967.9|34992|34972|34978.6|34958.6|476
1693483800000|2023-08-31 12:10:00|34987.2|34967.2|34945.8|34925.8|34993.4|34973.4|34945.8|34925.8|676
1693484100000|2023-08-31 12:15:00|34944.8|34924.8|34953.6|34933.6|34962.6|34942.6|34940.5|34920.5|614
1693484400000|2023-08-31 12:20:00|34953.5|34933.5|34970.3|34950.3|34970.3|34950.3|34953.3|34933.3|529
1693484700000|2023-08-31 12:25:00|34969.4|34949.4|35006.7|34905.5|35006.7|34968|34964.9|34905.5|673
1693485000000|2023-08-31 12:30:00|35012.3|34906.1|34961.4|34941.4|35034.4|34944.8|34943.3|34903.8|991
1693485300000|2023-08-31 12:35:00|34961.5|34941.5|34994.4|34974.4|34998.4|34978.4|34957.9|34937.9|923
1693485600000|2023-08-31 12:40:00|34994.3|34974.3|34998.9|34978.9|35009.1|34989.1|34980.7|34960.7|753
1693485900000|2023-08-31 12:45:00|34999.4|34979.4|34994.5|34974.5|35018.1|34998.1|34984.3|34964.3|740
1693486200000|2023-08-31 12:50:00|34993.9|34973.9|34977.8|34957.8|34995.1|34975.1|34975.9|34955.9|632
1693486500000|2023-08-31 12:55:00|34977.7|34957.7|34979.1|34959.1|35001.4|34981.4|34966.6|34946.6|627
1693486800000|2023-08-31 13:00:00|34977.7|34957.7|35017|34997|35017|34997|34976.1|34956.1|597
1693487100000|2023-08-31 13:05:00|35016.5|34996.5|35042.2|35022.2|35043.8|35023.8|35015.4|34995.4|678
1693487400000|2023-08-31 13:10:00|35043.1|35023.1|35026.3|35006.3|35066.8|35046.8|35020.2|35000.2|687
1693487700000|2023-08-31 13:15:00|35026.2|35006.2|35029.2|35009.2|35035.1|35015.1|35019|34999|600
1693488000000|2023-08-31 13:20:00|35029.1|35009.1|35022.5|35002.5|35058.2|35038.2|35021.3|35001.3|672
1693488300000|2023-08-31 13:25:00|35022.6|35002.6|35027.4|35007.4|35040.8|35020.8|35022.6|35002.6|524
1693488600000|2023-08-31 13:30:00|35027.3|35007.3|35043.7|35023.7|35052.6|35032.6|35016.2|34996.2|710
1693488900000|2023-08-31 13:35:00|35043.6|35023.6|35047.8|35027.8|35069|35049|35031.2|35011.2|766
1693489200000|2023-08-31 13:40:00|35047.9|35027.9|35075.6|35025.6|35114|35077.4|35040.4|35020.4|843
1693489500000|2023-08-31 13:45:00|35075.7|35025.7|35064.7|35044.7|35104.7|35084.7|35035.5|35015.5|859
1693489800000|2023-08-31 13:50:00|35065.1|35045.1|35078.3|35058.3|35090.4|35070.4|35064.2|35044.2|703
1693490100000|2023-08-31 13:55:00|35078|35058|35063.3|35043.3|35079.7|35059.7|35057.1|35037.1|621
1693490400000|2023-08-31 14:00:00|35063.2|35043.2|35052.1|35032.1|35073|35053|35050.2|35030.2|675
1693490700000|2023-08-31 14:05:00|35052.2|35032.2|35072.1|35052.1|35095.2|35075.2|35047.5|35027.5|655
1693491000000|2023-08-31 14:10:00|35069.5|35049.5|35148|35098|35162.3|35130|35069.5|35049.5|762
1693491300000|2023-08-31 14:15:00|35147.7|35097.7|35134.3|35114.3|35183.6|35133.6|35125.7|35096.1|689
1693491600000|2023-08-31 14:20:00|35134.5|35114.5|35118.1|35098.1|35134.5|35114.5|35113|35093|579
1693491900000|2023-08-31 14:25:00|35117.2|35097.2|35110.9|35090.9|35126.7|35106.7|35108.8|35088.8|630
1693492200000|2023-08-31 14:30:00|35110.8|35090.8|35141.1|35121.1|35156.4|35136.4|35110.8|35090.8|633
1693492500000|2023-08-31 14:35:00|35140.9|35120.9|35152.2|35132.2|35153.6|35133.6|35125.6|35105.6|625
1693492800000|2023-08-31 14:40:00|35152.9|35132.9|35205.3|35185.3|35207.4|35187.4|35149.7|35129.7|733
1693493100000|2023-08-31 14:45:00|35205.4|35185.4|35179.9|35159.9|35205.4|35185.4|35154.8|35134.8|811
1693493400000|2023-08-31 14:50:00|35180.6|35160.6|35184.6|35164.6|35203.6|35183.6|35177.7|35157.7|797
1693493700000|2023-08-31 14:55:00|35185|35165|35177.5|35157.5|35207.5|35187.5|35165|35145|779
1693494000000|2023-08-31 15:00:00|35177.7|35157.7|35183|35163|35188.5|35168.5|35152.7|35132.7|900
1693494300000|2023-08-31 15:05:00|35182.6|35162.6|35173.5|35153.5|35201.7|35181.7|35169.3|35149.3|780
1693494600000|2023-08-31 15:10:00|35172.3|35152.3|35177.1|35157.1|35179.8|35159.8|35162.6|35142.6|572
1693494900000|2023-08-31 15:15:00|35178.6|35158.6|35173.2|35153.2|35182.5|35162.5|35165.4|35145.4|551
1693495200000|2023-08-31 15:20:00|35173.3|35153.3|35195.9|35175.9|35207.9|35187.9|35164.8|35144.8|640
1693495500000|2023-08-31 15:25:00|35195.4|35175.4|35184.9|35164.9|35196|35176|35174.8|35154.8|599
1693495800000|2023-08-31 15:30:00|35185.1|35165.1|35200.2|35180.2|35205|35185|35185.1|35165.1|504
1693496100000|2023-08-31 15:35:00|35200.9|35180.9|35199|35179|35204.6|35184.6|35187.3|35167.3|466
1693496400000|2023-08-31 15:40:00|35199.1|35179.1|35222.5|35202.5|35223.5|35203.5|35197.9|35177.9|475
1693496700000|2023-08-31 15:45:00|35222.3|35202.3|35215.2|35195.2|35225.6|35205.6|35215|35195|434
1693497000000|2023-08-31 15:50:00|35215|35195|35214|35194|35225.8|35205.8|35210.1|35190.1|439
1693497300000|2023-08-31 15:55:00|35214.2|35194.2|35220.3|35200.3|35227.2|35207.2|35213.6|35193.6|424
1693497600000|2023-08-31 16:00:00|35219.8|35199.8|35217.8|35197.8|35220.7|35200.7|35211.2|35191.2|400
1693497900000|2023-08-31 16:05:00|35218.2|35198.2|35204.4|35184.4|35218.7|35198.7|35196|35176|472
1693498200000|2023-08-31 16:10:00|35204.2|35184.2|35207.5|35187.5|35207.5|35187.5|35199|35179|278
1693498500000|2023-08-31 16:15:00|35207.4|35187.4|35214.7|35194.7|35214.8|35194.8|35206.8|35186.8|296
1693498800000|2023-08-31 16:20:00|35213.9|35193.9|35233.2|35183.2|35234.8|35201.1|35213.8|35180.4|392
1693499100000|2023-08-31 16:25:00|35233.7|35183.7|35236|35186|35237.6|35187.6|35229.8|35179.8|353
1693499400000|2023-08-31 16:30:00|35235.8|35185.8|35236.8|35186.8|35237.8|35191.9|35207.3|35176.7|356
1693499700000|2023-08-31 16:35:00|35236.6|35186.6|35227|35177|35237|35187|35222.9|35172.9|417
1693500000000|2023-08-31 16:40:00|35226.9|35176.9|35225|35175|35230.2|35180.2|35224.2|35174.2|407
1693500300000|2023-08-31 16:45:00|35225.1|35175.1|35224|35174|35231.4|35181.4|35222.3|35172.3|409
1693500600000|2023-08-31 16:50:00|35224.1|35174.1|35201.4|35181.4|35224.2|35186.3|35200.6|35169.5|282
1693500900000|2023-08-31 16:55:00|35201.2|35181.2|35199|35149|35216.4|35183.4|35197|35141|670
1693501200000|2023-08-31 17:00:00|35198.3|35148.3|35205.9|35155.9|35221.8|35171.8|35196.3|35146.3|598
1693501500000|2023-08-31 17:05:00|35206.9|35156.9|35201.9|35151.9|35211.9|35161.9|35201.3|35151.3|468
1693501800000|2023-08-31 17:10:00|35201.8|35151.8|35196.7|35146.7|35201.8|35151.8|35194.2|35144.2|468
1693502100000|2023-08-31 17:15:00|35196.5|35146.5|35201|35151|35204.3|35154.3|35194.3|35144.3|416
1693502400000|2023-08-31 17:20:00|35200.8|35150.8|35187.8|35137.8|35202|35152|35187.1|35137.1|435
1693502700000|2023-08-31 17:25:00|35187.5|35137.5|35197.3|35147.3|35201|35151|35184.3|35134.3|458
1693503000000|2023-08-31 17:30:00|35197.4|35147.4|35157.1|35107.1|35197.5|35147.5|35132.4|35082.4|633
1693503300000|2023-08-31 17:35:00|35157.7|35107.7|35137.3|35087.3|35159|35109|35131.6|35081.6|536
1693503600000|2023-08-31 17:40:00|35137.2|35087.2|35142.5|35092.5|35151.1|35101.1|35136.5|35086.5|446
1693503900000|2023-08-31 17:45:00|35142.6|35092.6|35139.9|35089.9|35150|35100|35139.1|35089.1|281
1693504200000|2023-08-31 17:50:00|35140|35090|35143.3|35093.3|35147|35097|35136.1|35086.1|302
1693504500000|2023-08-31 17:55:00|35143.4|35093.4|35148.5|35098.5|35153.3|35103.3|35141.2|35091.2|376
1693504800000|2023-08-31 18:00:00|35153|35103|35156.1|35106.1|35158.4|35108.4|35152.8|35102.8|365
1693505100000|2023-08-31 18:05:00|35156.2|35106.2|35151.9|35101.9|35156.4|35106.4|35147.3|35097.3|312
1693505400000|2023-08-31 18:10:00|35152.4|35102.4|35152.7|35102.7|35154.2|35104.2|35149.9|35099.9|356
1693505700000|2023-08-31 18:15:00|35152.6|35102.6|35152.2|35102.2|35154|35104|35149.1|35099.1|302
1693506000000|2023-08-31 18:20:00|35152.8|35102.8|35143.3|35093.3|35155.1|35105.1|35143|35093|390
1693506300000|2023-08-31 18:25:00|35143.8|35093.8|35145.2|35095.2|35149.3|35099.3|35141.9|35091.9|454
1693506600000|2023-08-31 18:30:00|35144.7|35094.7|35149.5|35099.5|35151.4|35101.4|35143.5|35093.5|505
1693506900000|2023-08-31 18:35:00|35149.6|35099.6|35155.3|35105.3|35160.6|35110.6|35149.6|35099.6|654
1693507200000|2023-08-31 18:40:00|35156.2|35106.2|35167.3|35117.3|35169|35119|35153.7|35103.7|487
1693507500000|2023-08-31 18:45:00|35167|35117|35166.1|35116.1|35168.7|35118.7|35160.7|35110.7|660
1693507800000|2023-08-31 18:50:00|35166.4|35116.4|35173.6|35123.6|35173.7|35123.7|35164.5|35114.5|723
1693508100000|2023-08-31 18:55:00|35173.7|35123.7|35166.8|35116.8|35184.4|35134.4|35166.8|35116.8|735
1693508400000|2023-08-31 19:00:00|35168|35118|35163.1|35113.1|35169.1|35119.1|35154.1|35104.1|625
1693508700000|2023-08-31 19:05:00|35163.2|35113.2|35162|35112|35174.8|35124.8|35160.2|35110.2|621
1693509000000|2023-08-31 19:10:00|35161.8|35111.8|35175.1|35125.1|35175.6|35125.6|35156.4|35106.4|632
1693509300000|2023-08-31 19:15:00|35175.9|35125.9|35179.1|35129.1|35180.8|35130.8|35173.6|35123.6|584
1693509600000|2023-08-31 19:20:00|35179.6|35129.6|35175.1|35125.1|35180.1|35130.1|35172.9|35122.9|638
1693509900000|2023-08-31 19:25:00|35175.2|35125.2|35175.2|35125.2|35180|35130|35172.7|35122.7|534
1693510200000|2023-08-31 19:30:00|35174.7|35123.8|35176.3|35126.3|35185.2|35134.5|35169.4|35119.4|627
1693510500000|2023-08-31 19:35:00|35176.4|35126.4|35175|35125|35179.9|35129.8|35172.8|35122.8|467
1693510800000|2023-08-31 19:40:00|35175.1|35125.1|35172.5|35122.5|35178.8|35128.8|35170.8|35120.8|408
1693511100000|2023-08-31 19:45:00|35172.6|35122.6|35175.4|35122.9|35177.9|35127.1|35169.5|35119.2|597
1693511400000|2023-08-31 19:50:00|35175.6|35123|35177.5|35111.6|35179.8|35126.8|35172.2|35110|725
1693511700000|2023-08-31 19:55:00|35178|35112.6|35195|35133.8|35202.1|35140.8|35175.7|35112.6|713
1693512000000|2023-08-31 20:00:00|35194.2|35133.4|35193.7|35143.7|35202.1|35144.1|35181.4|35113|660
1693512300000|2023-08-31 20:05:00|35193.6|35143.6|35188.4|35133.7|35195.9|35145.9|35185.4|35129.8|357
1693512600000|2023-08-31 20:10:00|35188.2|35134.2|35191.9|35134.6|35193.7|35140|35186.4|35129.1|603
1693512900000|2023-08-31 20:15:00|35192.4|35135.1|35197.1|35135.1|35198.5|35142.4|35190|35132.8|493
1693513200000|2023-08-31 20:20:00|35196.8|35134.9|35203.2|35139.7|35203.3|35145.1|35196.5|35134.5|382
1693513500000|2023-08-31 20:25:00|35202.9|35139.6|35204.1|35143.8|35204.4|35146.7|35199.5|35136.9|176
1693513800000|2023-08-31 20:30:00|35204.6|35143.4|35203.1|35142.5|35207.5|35145.1|35202.6|35136.1|190
1693514100000|2023-08-31 20:35:00|35203.2|35142.7|35204.8|35138|35208.6|35142.7|35202.1|35132.3|231
1693514400000|2023-08-31 20:40:00|35205.1|35138.3|35205.1|35131.4|35208.1|35138.3|35197.5|35125.8|262
1693514700000|2023-08-31 20:45:00|35208|35131.2|35212.6|35130.4|35212.8|35133.6|35205.9|35128.4|270
1693515000000|2023-08-31 20:50:00|35212.5|35130.3|35211.4|35134.1|35212.6|35141.6|35207.3|35125.5|190
1693515300000|2023-08-31 20:55:00|35212|35134.8|35214.3|35094.3|35226.9|35134.8|35205.9|35094.3|369
1693515600000|2023-08-31 21:00:00|35226.1|35106.1|35230.1|35110.1|35230.1|35110.1|35218.9|35098.9|34
1693515900000|2023-08-31 21:05:00|35230.4|35110.4|35227.3|35107.3|35238.5|35118.5|35225.3|35105.3|98
1693516200000|2023-08-31 21:10:00|35226.9|35106.9|35225.8|35105.8|35227.8|35107.8|35224.5|35104.5|201
1693516500000|2023-08-31 21:15:00|35227.7|35107.7|35227.4|35107.4|35227.8|35107.8|35226.3|35106.3|51
1693516800000|2023-08-31 21:20:00|35227.3|35107.3|35222.2|35102.2|35234.1|35114.1|35221.4|35101.4|64
1693517100000|2023-08-31 21:25:00|35222.6|35102.6|35222.2|35102.2|35226.2|35106.2|35217.8|35097.8|95
1693517400000|2023-08-31 21:30:00|35222.1|35102.1|35224.3|35104.3|35224.7|35104.7|35215.2|35095.2|90
1693517700000|2023-08-31 21:35:00|35224.4|35104.4|35224.7|35104.7|35226.3|35106.3|35222.9|35102.9|78
1693518000000|2023-08-31 21:40:00|35224.5|35104.5|35223.4|35103.4|35227.6|35107.6|35223.3|35103.3|119
1693518300000|2023-08-31 21:45:00|35227.4|35107.4|35229.8|35109.8|35230.1|35110.1|35226.8|35106.8|285
1693518600000|2023-08-31 21:50:00|35229.7|35109.7|35229.5|35109.5|35230|35110|35224.5|35104.5|86
1693518900000|2023-08-31 21:55:00|35229.4|35109.4|35222.7|35102.7|35229.5|35109.5|35222.5|35102.5|134
1693519200000|2023-08-31 22:00:00|35222.5|35102.5|35257|35137|35294.5|35174.5|35200|35096.2|135
1693519500000|2023-08-31 22:05:00|35245.8|35125.8|35245.6|35125.6|35257|35137|35236.4|35116.4|113
1693519800000|2023-08-31 22:10:00|35245.5|35125.5|35240.6|35120.6|35248|35128|35239.1|35119.1|119
1693520100000|2023-08-31 22:15:00|35239.3|35119.3|35242.5|35122.5|35246.7|35126.7|35237.9|35117.9|176
1693520400000|2023-08-31 22:20:00|35242.4|35122.4|35239.6|35119.6|35246.6|35126.6|35239.4|35119.4|77
1693520700000|2023-08-31 22:25:00|35239.7|35119.7|35241.2|35121.2|35246.6|35126.6|35239.7|35119.7|83
1693521000000|2023-08-31 22:30:00|35241.1|35121.1|35242.4|35122.4|35245.5|35125.5|35239.5|35119.5|82
1693521300000|2023-08-31 22:35:00|35242.3|35122.3|35246.3|35126.3|35249.6|35129.6|35242.2|35122.2|120
1693521600000|2023-08-31 22:40:00|35246.2|35126.2|35246.7|35126.7|35248.8|35128.8|35242.9|35122.9|101
1693521900000|2023-08-31 22:45:00|35246.6|35126.6|35245.5|35125.5|35246.8|35126.8|35242.5|35122.5|132
1693522200000|2023-08-31 22:50:00|35245.4|35125.4|35245.9|35125.9|35249.6|35129.6|35244.3|35124.3|38
1693522500000|2023-08-31 22:55:00|35245.8|35125.8|35244.6|35124.6|35249.8|35129.8|35243.8|35123.8|84
1693522800000|2023-08-31 23:00:00|35244.7|35124.7|35242.3|35122.3|35246.3|35126.3|35241.9|35121.9|141
1693523100000|2023-08-31 23:05:00|35242.2|35122.2|35241.6|35121.6|35245.9|35125.9|35239.6|35119.6|101
1693523400000|2023-08-31 23:10:00|35241.5|35121.5|35233.3|35113.3|35247.5|35127.5|35232.5|35112.5|81
1693523700000|2023-08-31 23:15:00|35233.2|35113.2|35241.3|35121.3|35245.2|35125.2|35232.2|35112.2|82
1693524000000|2023-08-31 23:20:00|35242.5|35122.5|35246.9|35126.9|35246.9|35126.9|35235.5|35115.5|83
1693524300000|2023-08-31 23:25:00|35246.8|35126.8|35237.3|35117.3|35246.8|35126.8|35236.6|35116.6|114
1693524600000|2023-08-31 23:30:00|35237.4|35117.4|35238.3|35118.3|35240|35120|35235.9|35115.9|98
1693524900000|2023-08-31 23:35:00|35238.7|35118.7|35236.9|35116.9|35242.4|35122.4|35235.2|35115.2|106
1693525200000|2023-08-31 23:40:00|35237.1|35117.1|35176|35111.9|35245.3|35125.3|35175.4|35097.1|363
1693525500000|2023-08-31 23:45:00|35176.2|35112.2|35164.2|35100|35184.2|35115.9|35163.8|35095.6|326
1693525800000|2023-08-31 23:50:00|35170|35098.2|35163.3|35097.8|35180.4|35107.4|35162.7|35097.7|258
1693526100000|2023-08-31 23:55:00|35163.6|35098.1|35187.7|35123.8|35188.9|35125.8|35160.9|35098.1|302
1693526400000|2023-09-01 00:00:00|35200.8|35123.5|35185.5|35121.2|35201.2|35124.8|35178.5|35113.4|376
1693526700000|2023-09-01 00:05:00|35185.1|35121|35187.1|35123.6|35189.3|35125.7|35181.6|35118|296
1693527000000|2023-09-01 00:10:00|35187.2|35123.7|35191.6|35127.9|35191.6|35128.1|35184.7|35122|335
1693527300000|2023-09-01 00:15:00|35191.4|35128.1|35200.1|35136.1|35209.1|35139.7|35189.3|35128|394
1693527600000|2023-09-01 00:20:00|35199.6|35135.6|35193.5|35130.5|35202.4|35141|35190.9|35129|341
1693527900000|2023-09-01 00:25:00|35193.7|35130.4|35199.7|35137|35199.8|35137|35190.2|35129.1|287
1693528200000|2023-09-01 00:30:00|35200.4|35137.3|35197.8|35136.4|35203.2|35139.7|35197.1|35134.1|324
1693528500000|2023-09-01 00:35:00|35197.7|35136.3|35198.5|35137.4|35202.8|35140|35197.1|35135.4|380
1693528800000|2023-09-01 00:40:00|35198.3|35137.2|35203.1|35138.5|35206.1|35144.3|35198.3|35136.6|277
1693529100000|2023-09-01 00:45:00|35203.2|35138.9|35198.5|35137.3|35208.3|35143.1|35198.5|35134.8|203
1693529400000|2023-09-01 00:50:00|35198.1|35137.1|35184.3|35104.2|35203.1|35140.4|35176.7|35098.9|332
1693529700000|2023-09-01 00:55:00|35188.7|35103.9|35144.3|35078.6|35196.1|35108.2|35144.3|35078.3|452
1693530000000|2023-09-01 01:00:00|35144.5|35078.4|35111.9|35038.3|35144.5|35078.4|35104.6|35033.9|686
1693530300000|2023-09-01 01:05:00|35110.7|35037.6|35100.3|35033.2|35111.3|35041.2|35096.2|35028.4|575
1693530600000|2023-09-01 01:10:00|35100.2|35033.1|35098|35023.8|35102.8|35034.4|35092.8|35022.8|537
1693530900000|2023-09-01 01:15:00|35098.3|35024|35113.9|35046.6|35116.3|35048.5|35084.3|35019.8|649
1693531200000|2023-09-01 01:20:00|35115.1|35047.8|35114.1|35049.5|35122.1|35055.3|35105.6|35042.2|680
1693531500000|2023-09-01 01:25:00|35114.3|35049.7|35126.3|35063|35127.3|35063.3|35114.2|35049.7|536
1693531800000|2023-09-01 01:30:00|35126|35062.9|35132.6|35071|35138.4|35072.3|35124.3|35060.9|463
1693532100000|2023-09-01 01:35:00|35132.5|35070.8|35133.5|35076.4|35135.4|35076.4|35127.6|35065.6|471
1693532400000|2023-09-01 01:40:00|35133.1|35075.3|35138.5|35076|35138.8|35078|35127.9|35069.5|383
1693532700000|2023-09-01 01:45:00|35138.8|35075.9|35135.8|35077.1|35142|35082|35128.2|35067|593
1693533000000|2023-09-01 01:50:00|35135.9|35077|35139.6|35077|35143|35082.5|35134.4|35074.6|516
1693533300000|2023-09-01 01:55:00|35139.1|35077.9|35129.9|35068.6|35142.5|35079.9|35126.1|35067.6|421
1693533600000|2023-09-01 02:00:00|35130.4|35068.7|35122|35064.4|35134.8|35071.5|35122|35061.5|456
1693533900000|2023-09-01 02:05:00|35122.6|35065|35146|35088.3|35152.8|35091|35122|35062.9|425
1693534200000|2023-09-01 02:10:00|35146.9|35087.4|35131.8|35067.1|35148.8|35088.9|35130.3|35066.1|371
1693534500000|2023-09-01 02:15:00|35132.2|35067.4|35131.1|35068.1|35134.6|35070|35130.4|35067.4|300
1693534800000|2023-09-01 02:20:00|35130.4|35068|35130.7|35067.4|35136.3|35071.4|35128|35065.7|291
1693535100000|2023-09-01 02:25:00|35130.8|35067.3|35130.3|35068.4|35135.6|35069.5|35129.3|35066.1|205
1693535400000|2023-09-01 02:30:00|35130.4|35069.3|35124.8|35061.5|35135.5|35069.3|35121.5|35060.5|315
1693535700000|2023-09-01 02:35:00|35124.6|35061.2|35126|35060|35127.2|35061.8|35118.9|35057.7|219
1693536000000|2023-09-01 02:40:00|35125.9|35059.9|35143.2|35079.1|35143.3|35080.2|35123.7|35059.9|355
1693536300000|2023-09-01 02:45:00|35143.3|35079.9|35146.2|35086.3|35152.7|35089|35141.1|35079.9|377
1693536600000|2023-09-01 02:50:00|35146.4|35086.5|35148.4|35086.2|35151.5|35090|35144.5|35084.3|403
1693536900000|2023-09-01 02:55:00|35148.3|35086.1|35145.2|35083.4|35151.3|35091.6|35142.7|35083.4|458
1693537200000|2023-09-01 03:00:00|35145.3|35083.8|35146|35082.7|35152.4|35084.8|35141.5|35081.4|429
1693537500000|2023-09-01 03:05:00|35145.5|35082.5|35146.1|35084.2|35153|35089.1|35143.4|35082.5|326
1693537800000|2023-09-01 03:10:00|35146|35085.1|35152.3|35092.1|35153.6|35092.8|35143.2|35084.2|315
1693538100000|2023-09-01 03:15:00|35160.5|35092.7|35160.1|35096.5|35167.3|35101|35155.5|35092.7|359
1693538400000|2023-09-01 03:20:00|35157.8|35095.9|35161.4|35095.8|35164.3|35097.8|35154.1|35092.8|319
1693538700000|2023-09-01 03:25:00|35161.9|35095.9|35158.6|35096.2|35163|35097|35154.2|35092.8|269
1693539000000|2023-09-01 03:30:00|35158.5|35096.3|35156.4|35095.9|35162.7|35098.6|35153.5|35094.3|287
1693539300000|2023-09-01 03:35:00|35157.3|35095|35160.9|35098.5|35164.7|35099.2|35149.9|35094|256
1693539600000|2023-09-01 03:40:00|35160.8|35098.4|35157.3|35097.1|35163.7|35099.6|35157.2|35096.4|172
1693539900000|2023-09-01 03:45:00|35157.5|35096.6|35158.8|35095.8|35163.8|35101.9|35155.3|35094.7|250
1693540200000|2023-09-01 03:50:00|35157.9|35095.7|35159.2|35092.7|35163.8|35097.2|35153.3|35092.2|236
1693540500000|2023-09-01 03:55:00|35158.1|35092.8|35164.3|35100.5|35168|35101.7|35155.9|35092.5|251
1693540800000|2023-09-01 04:00:00|35162.8|35100.8|35162.1|35098.6|35168.6|35103.8|35158.2|35098.1|325
1693541100000|2023-09-01 04:05:00|35162.2|35098.5|35168.8|35105.4|35170.9|35107.3|35159.5|35098.5|296
1693541400000|2023-09-01 04:10:00|35168.2|35105.5|35168.7|35107.2|35176.4|35110.6|35163.6|35103.4|331
1693541700000|2023-09-01 04:15:00|35168.9|35107.4|35172.4|35109.4|35176.9|35110.9|35167.6|35107.2|255
1693542000000|2023-09-01 04:20:00|35172.9|35109.3|35173|35110.2|35179.9|35112.6|35169.8|35107.4|245
1693542300000|2023-09-01 04:25:00|35173.2|35110.3|35165.6|35104.5|35174.1|35110.9|35164.3|35104.4|223
1693542600000|2023-09-01 04:30:00|35166.8|35103.9|35163.7|35097.5|35171.6|35105.1|35160.4|35097.5|252
1693542900000|2023-09-01 04:35:00|35163|35096.9|35156.5|35096.3|35166.1|35097.9|35154.6|35094.9|288
1693543200000|2023-09-01 04:40:00|35155.9|35096.2|35157.4|35095.6|35159.3|35096.7|35150|35091|276
1693543500000|2023-09-01 04:45:00|35157.2|35095.5|35160.4|35097.6|35162.8|35098.8|35153.7|35094.2|225
1693543800000|2023-09-01 04:50:00|35159.4|35097.5|35155.3|35092.3|35160.6|35097.6|35151.9|35084.6|251
1693544100000|2023-09-01 04:55:00|35155.4|35092.4|35182.3|35083.3|35182.3|35092.5|35140.4|35075.6|325
1693544400000|2023-09-01 05:00:00|35181.1|35082.7|35148.3|35098.3|35182.9|35100.5|35145|35082.7|415
1693544700000|2023-09-01 05:05:00|35148.4|35098.4|35151.3|35101.3|35151.6|35101.6|35143.8|35093.8|158
1693545000000|2023-09-01 05:10:00|35151.4|35101.4|35150.4|35100.4|35152.8|35102.6|35148.8|35098.8|261
1693545300000|2023-09-01 05:15:00|35151|35101|35147.4|35097.4|35154.7|35104.7|35145.3|35095.3|282
1693545600000|2023-09-01 05:20:00|35147.3|35097.3|35147.1|35097.1|35153.1|35102.9|35142.9|35092.9|328
1693545900000|2023-09-01 05:25:00|35147|35097|35138.3|35088.3|35151.6|35101.6|35136|35085.4|335
1693546200000|2023-09-01 05:30:00|35138.4|35088.4|35147.6|35096.7|35161.8|35107.5|35135.6|35085.6|388
1693546500000|2023-09-01 05:35:00|35147.7|35096.9|35151.9|35101.9|35153.9|35102|35147.1|35094.9|401
1693546800000|2023-09-01 05:40:00|35151.8|35101.8|35150.7|35100.7|35163.9|35110.9|35149.4|35098.2|419
1693547100000|2023-09-01 05:45:00|35150.8|35100.8|35178.4|35126.6|35194.9|35140.9|35149.8|35098.5|585
1693547400000|2023-09-01 05:50:00|35178.7|35126.5|35159.4|35109.4|35178.7|35126.5|35157.3|35107.3|327
1693547700000|2023-09-01 05:55:00|35159.3|35109.3|35159.4|35109.4|35164.7|35112.4|35147.4|35097.4|475
1693548000000|2023-09-01 06:00:00|35158.9|35108.9|35180.4|35130.4|35192.2|35142.2|35158.9|35108.9|607
1693548300000|2023-09-01 06:05:00|35180.1|35130.1|35181.2|35131.2|35187.2|35137.2|35178.7|35128.7|380
1693548600000|2023-09-01 06:10:00|35181.4|35131.4|35199|35149|35202.9|35152.9|35179.1|35129.1|373
1693548900000|2023-09-01 06:15:00|35196.8|35146.8|35207.8|35157.8|35208.5|35158.5|35194.2|35144.2|377
1693549200000|2023-09-01 06:20:00|35208|35158|35256.6|35206.6|35261.3|35211.3|35205.3|35155.3|464
1693549500000|2023-09-01 06:25:00|35256.1|35206.1|35268.7|35148.7|35301.4|35242.8|35256.1|35148.7|622
1693549800000|2023-09-01 06:30:00|35263.9|35143.9|35256.3|35206.3|35268.8|35218.4|35242.3|35139.3|671
1693550100000|2023-09-01 06:35:00|35254.5|35204.5|35268.4|35218.4|35273.1|35228.4|35245.2|35200.4|481
1693550400000|2023-09-01 06:40:00|35268.7|35218.7|35310.4|35260.4|35312.4|35264.8|35241.9|35211|547
1693550700000|2023-09-01 06:45:00|35311.1|35261.1|35383|35333|35404|35339.8|35303.5|35253.5|654
1693551000000|2023-09-01 06:50:00|35386.2|35336.2|35368.5|35348.5|35393.2|35350.8|35354.3|35308.9|655
1693551300000|2023-09-01 06:55:00|35382.9|35332.9|35338.9|35288.9|35383.2|35333.2|35326.9|35287.8|710
1693551600000|2023-09-01 07:00:00|35338.6|35288.6|35288.8|35238.8|35348.4|35299.6|35275.4|35218|746
1693551900000|2023-09-01 07:05:00|35289.3|35239.3|35291.7|35241.7|35305.6|35285.6|35280|35230|712
1693552200000|2023-09-01 07:10:00|35291.6|35241.6|35265.7|35245.7|35296.8|35257.9|35262.6|35237.2|567
1693552500000|2023-09-01 07:15:00|35280.8|35230.8|35266.7|35246.7|35285.1|35252.5|35255.1|35226.8|569
1693552800000|2023-09-01 07:20:00|35266.8|35246.8|35251.6|35231.6|35281.3|35261.3|35251.6|35231.6|570
1693553100000|2023-09-01 07:25:00|35252.8|35232.8|35281.6|35261.6|35319.7|35270.4|35251.5|35231.5|620
1693553400000|2023-09-01 07:30:00|35281.8|35261.8|35273.5|35253.5|35282.2|35262.2|35263.1|35243.1|464
1693553700000|2023-09-01 07:35:00|35273.4|35253.4|35262.5|35242.5|35274.4|35254.4|35253.3|35233.3|551
1693554000000|2023-09-01 07:40:00|35262.6|35242.6|35275|35225|35283.6|35251.1|35257.1|35225|763
1693554300000|2023-09-01 07:45:00|35274.1|35224.1|35272.4|35222.4|35282.3|35242|35249.3|35199.3|665
1693554600000|2023-09-01 07:50:00|35271.3|35221.3|35274|35224|35283|35248.4|35255.9|35215.7|631
1693554900000|2023-09-01 07:55:00|35273.3|35223.3|35287.4|35237.4|35298.5|35248.5|35255|35218|562
1693555200000|2023-09-01 08:00:00|35283|35233|35292.3|35272.3|35300.6|35280.6|35275.3|35220.3|761
1693555500000|2023-09-01 08:05:00|35291.7|35271.7|35285.6|35265.6|35297.4|35277.4|35283.1|35263.1|449
1693555800000|2023-09-01 08:10:00|35285.4|35265.4|35287.6|35267.6|35290.3|35270.3|35280.9|35260.9|463
1693556100000|2023-09-01 08:15:00|35287.3|35267.3|35323.6|35303.6|35353.9|35307.2|35286|35262.9|640
1693556400000|2023-09-01 08:20:00|35323.2|35303.2|35323.4|35303.4|35327.3|35307.3|35314.6|35294.6|651
1693556700000|2023-09-01 08:25:00|35323.2|35303.2|35326.2|35306.2|35346.6|35326.6|35318.9|35298.9|396
1693557000000|2023-09-01 08:30:00|35325.9|35305.9|35324.8|35304.8|35338.7|35318.7|35323.1|35303.1|546
1693557300000|2023-09-01 08:35:00|35324.5|35304.5|35334.7|35314.7|35336.2|35316.2|35321.5|35301.5|527
1693557600000|2023-09-01 08:40:00|35334.6|35314.6|35339.9|35319.9|35346.3|35326.3|35330.7|35310.7|391
1693557900000|2023-09-01 08:45:00|35339.8|35319.8|35373.3|35353.3|35396.9|35358.8|35337.8|35317.8|441
1693558200000|2023-09-01 08:50:00|35373.2|35353.2|35395.6|35375.6|35406|35386|35373.2|35353.2|568
1693558500000|2023-09-01 08:55:00|35395.2|35375.2|35406.2|35386.2|35422.9|35402.9|35388.8|35368.8|490
1693558800000|2023-09-01 09:00:00|35405.6|35385.6|35399.7|35379.7|35417.7|35397.7|35375.3|35341.3|516
1693559100000|2023-09-01 09:05:00|35396|35376|35381.4|35361.4|35405.2|35385.2|35359.1|35339.1|530
1693559400000|2023-09-01 09:10:00|35384.5|35364.5|35380.7|35360.7|35403.3|35370.4|35377.9|35350|441
1693559700000|2023-09-01 09:15:00|35381|35361|35366.8|35346.8|35382.2|35362.2|35366.7|35346.7|325
1693560000000|2023-09-01 09:20:00|35367|35347|35430.8|35410.8|35478.3|35434|35367|35347|466
1693560300000|2023-09-01 09:25:00|35432.1|35412.1|35400.9|35380.9|35432.7|35412.7|35386.4|35336.4|466
1693560600000|2023-09-01 09:30:00|35401|35381|35401.4|35381.4|35405.9|35385.9|35396.4|35376.4|319
1693560900000|2023-09-01 09:35:00|35399.5|35379.5|35401.6|35381.6|35405.3|35385.3|35397.8|35377.8|354
1693561200000|2023-09-01 09:40:00|35402|35382|35441.5|35421.5|35458.3|35438.3|35402|35382|431
1693561500000|2023-09-01 09:45:00|35441.4|35421.4|35474.6|35454.6|35478.3|35458.3|35441.2|35421.2|467
1693561800000|2023-09-01 09:50:00|35474.5|35454.5|35461.4|35441.4|35476.9|35456.9|35460.5|35440.5|522
1693562100000|2023-09-01 09:55:00|35461.5|35441.5|35454.1|35434.1|35469.4|35449.4|35448.7|35428.7|463
1693562400000|2023-09-01 10:00:00|35453.9|35433.9|35475.6|35455.6|35503.3|35462.6|35428.9|35389.1|634
1693562700000|2023-09-01 10:05:00|35475.7|35455.7|35464.2|35444.2|35478.8|35458.8|35459.9|35439.9|478
1693563000000|2023-09-01 10:10:00|35464.4|35444.4|35461.4|35441.4|35476.4|35456.4|35461.4|35441.4|401
1693563300000|2023-09-01 10:15:00|35461.3|35441.3|35459.4|35439.4|35468.6|35448.6|35455.5|35435.5|336
1693563600000|2023-09-01 10:20:00|35459.5|35439.5|35464.3|35444.3|35468.1|35448.1|35458.1|35438.1|285
1693563900000|2023-09-01 10:25:00|35464.4|35444.4|35432.8|35412.8|35464.6|35444.6|35429.3|35409.3|317
1693564200000|2023-09-01 10:30:00|35432.7|35412.7|35435.1|35415.1|35444.8|35424.8|35432.1|35412.1|406
1693564500000|2023-09-01 10:35:00|35435|35415|35445.6|35395.6|35448.1|35415.6|35429.9|35388.7|382
1693564800000|2023-09-01 10:40:00|35446.4|35396.4|35414.3|35364.3|35446.9|35396.9|35413.6|35363.6|477
1693565100000|2023-09-01 10:45:00|35415.8|35365.8|35405.1|35355.1|35419.9|35369.9|35396.5|35346.5|521
1693565400000|2023-09-01 10:50:00|35405.4|35355.4|35385|35335|35407.9|35357.9|35371.9|35321.9|624
1693565700000|2023-09-01 10:55:00|35382.6|35332.6|35383.6|35333.6|35391.4|35351.9|35361.9|35328.1|827
1693566000000|2023-09-01 11:00:00|35382.5|35332.5|35375.9|35325.9|35389.9|35339.9|35373|35323|568
1693566300000|2023-09-01 11:05:00|35375.8|35325.8|35384.3|35334.3|35389.5|35346.2|35336.5|35316.5|502
1693566600000|2023-09-01 11:10:00|35384.9|35334.9|35357.1|35337.1|35393.4|35349.2|35354.8|35333.5|505
1693566900000|2023-09-01 11:15:00|35357|35337|35393.5|35373.5|35405.5|35376|35356.1|35330|580
1693567200000|2023-09-01 11:20:00|35394|35374|35375.5|35355.5|35395.8|35374.1|35356.1|35332|500
1693567500000|2023-09-01 11:25:00|35376.3|35356.3|35370.4|35350.4|35390.9|35367.3|35366.5|35340.3|416
1693567800000|2023-09-01 11:30:00|35370.3|35350.3|35383.2|35363.2|35383.9|35363.9|35366.2|35346.2|581
1693568100000|2023-09-01 11:35:00|35382.7|35362.7|35392.8|35372.8|35395|35375|35377.8|35357.8|462
1693568400000|2023-09-01 11:40:00|35392.7|35372.7|35415.1|35395.1|35415.5|35395.5|35391.1|35371.1|417
1693568700000|2023-09-01 11:45:00|35415|35395|35428.2|35408.2|35431.9|35411.9|35409.7|35389.7|573
1693569000000|2023-09-01 11:50:00|35428|35408|35460.1|35440.1|35484|35456.5|35427.4|35400.7|657
1693569300000|2023-09-01 11:55:00|35459.1|35439.1|35448.8|35428.8|35461.2|35440.5|35431.7|35411.2|570
1693569600000|2023-09-01 12:00:00|35448.9|35428.9|35427.4|35407.4|35461|35428.9|35426.9|35402.1|668
1693569900000|2023-09-01 12:05:00|35427.7|35407.7|35398|35378|35428.2|35408.2|35397.5|35377.5|488
1693570200000|2023-09-01 12:10:00|35398.1|35378.1|35393.9|35373.9|35408.2|35388.2|35380.2|35360.2|719
1693570500000|2023-09-01 12:15:00|35394|35374|35400|35350|35408.3|35375.4|35390.2|35350|593
1693570800000|2023-09-01 12:20:00|35399.7|35349.7|35394.2|35344.2|35403.9|35353.9|35388.2|35338.2|523
1693571100000|2023-09-01 12:25:00|35392.1|35342.1|35445.3|35325.3|35445.3|35357.6|35390.7|35315.1|555
1693571400000|2023-09-01 12:30:00|35442.1|35322.1|35196.6|35146.6|35454.1|35334.1|35188.1|35136.5|1143
1693571700000|2023-09-01 12:35:00|35196.4|35146.4|35251|35201|35251|35222|35187.1|35137.1|1035
1693572000000|2023-09-01 12:40:00|35251.1|35201.1|35319.9|35269.9|35321.9|35271.9|35251|35201|1043
1693572300000|2023-09-01 12:45:00|35320.8|35270.8|35267.8|35217.8|35327.8|35277.8|35266.3|35216.3|1078
1693572600000|2023-09-01 12:50:00|35267.9|35217.9|35291.3|35271.3|35296.4|35276.4|35252.1|35202.1|969
1693572900000|2023-09-01 12:55:00|35291.8|35271.8|35270.3|35250.3|35305.7|35285.7|35266.8|35246.8|915
1693573200000|2023-09-01 13:00:00|35270.4|35250.4|35245.6|35225.6|35292.3|35260.3|35221.5|35201.5|934
1693573500000|2023-09-01 13:05:00|35245.5|35225.5|35199.7|35179.7|35266.6|35246.6|35198.9|35171.8|872
1693573800000|2023-09-01 13:10:00|35199.4|35179.4|35188.6|35168.6|35200.7|35180.7|35168.9|35148.9|910
1693574100000|2023-09-01 13:15:00|35189.1|35169.1|35224.2|35204.2|35233.3|35213.3|35178.9|35142|788
1693574400000|2023-09-01 13:20:00|35225.5|35205.5|35222.3|35202.3|35226.6|35206.6|35176.7|35156.7|776
1693574700000|2023-09-01 13:25:00|35222.2|35202.2|35195.6|35175.6|35267.8|35232.1|35190.4|35170.4|779
1693575000000|2023-09-01 13:30:00|35195.8|35175.8|35178.8|35158.8|35220|35199.4|35175.2|35155.2|849
1693575300000|2023-09-01 13:35:00|35179.5|35159.5|35272.3|35222.3|35275.6|35233.2|35175.8|35155.8|910
1693575600000|2023-09-01 13:40:00|35273.3|35223.3|35295.9|35210.7|35310.1|35260.1|35271.1|35209.1|856
1693575900000|2023-09-01 13:45:00|35306.6|35219.9|35311.5|35261.5|35330|35294.9|35277.4|35219.9|988
1693576200000|2023-09-01 13:50:00|35312.2|35262.2|35353.2|35303.2|35360|35310|35302.4|35262.2|916
1693576500000|2023-09-01 13:55:00|35353.7|35303.7|35348.7|35250.4|35360.4|35321.3|35306.6|35250.4|935
1693576800000|2023-09-01 14:00:00|35382.8|35272.9|35377.9|35327.9|35506|35402.7|35369.6|35272.9|1108
1693577100000|2023-09-01 14:05:00|35363|35343|35376.9|35326.9|35396.3|35360|35331|35307.4|953
1693577400000|2023-09-01 14:10:00|35377.4|35327.4|35358.2|35308.2|35386.6|35336.6|35337.9|35287.9|961
1693577700000|2023-09-01 14:15:00|35360.5|35310.5|35379.4|35329.4|35402.4|35374.7|35321.5|35301.5|912
1693578000000|2023-09-01 14:20:00|35378.5|35328.5|35408.2|35358.2|35416.6|35366.6|35375.9|35325.9|889
1693578300000|2023-09-01 14:25:00|35408.1|35358.1|35432|35412|35436.6|35416.6|35405.6|35355.6|845
1693578600000|2023-09-01 14:30:00|35432.2|35412.2|35439.9|35419.9|35449.8|35429.8|35430.5|35410.5|834
1693578900000|2023-09-01 14:35:00|35441.4|35421.4|35451.3|35431.3|35454|35434|35431.7|35411.7|771
1693579200000|2023-09-01 14:40:00|35451.2|35431.2|35444.7|35424.7|35464|35444|35443.3|35423.3|761
1693579500000|2023-09-01 14:45:00|35445.4|35425.4|35484.3|35434.3|35500.9|35456.8|35440.6|35420.6|818
1693579800000|2023-09-01 14:50:00|35484.6|35434.6|35485.6|35465.6|35492.7|35465.7|35448.5|35428.5|846
1693580100000|2023-09-01 14:55:00|35485|35465|35552|35532|35557.7|35533.4|35476.5|35456.5|863
1693580400000|2023-09-01 15:00:00|35552.2|35532.2|35571.9|35551.9|35576.7|35556.7|35548.9|35528.9|666
1693580700000|2023-09-01 15:05:00|35571.5|35551.5|35572.4|35552.4|35577.8|35557.8|35567.8|35547.8|624
1693581000000|2023-09-01 15:10:00|35572.5|35552.5|35625.6|35575.6|35630.3|35582.7|35553.7|35531.2|693
1693581300000|2023-09-01 15:15:00|35625.7|35575.7|35631.9|35581.9|35634.4|35584.4|35615.4|35565.4|707
1693581600000|2023-09-01 15:20:00|35631.8|35581.8|35631.2|35581.2|35638.1|35588.1|35626.9|35576.9|674
1693581900000|2023-09-01 15:25:00|35631.1|35581.1|35633.4|35583.4|35639.4|35589.4|35627.5|35577.5|545
1693582200000|2023-09-01 15:30:00|35633.6|35583.6|35633.2|35583.2|35644.1|35594.1|35630.8|35580.8|626
1693582500000|2023-09-01 15:35:00|35633.5|35583.5|35639.8|35589.8|35646.4|35596.4|35627.4|35577.4|538
1693582800000|2023-09-01 15:40:00|35639.6|35589.6|35639.8|35589.8|35647.2|35595.5|35638|35588|632
1693583100000|2023-09-01 15:45:00|35642.3|35592.3|35650.6|35600.6|35655.4|35605.4|35640.7|35590.7|542
1693583400000|2023-09-01 15:50:00|35650.7|35600.7|35633.1|35613.1|35653.3|35614.8|35631.4|35593.3|386
1693583700000|2023-09-01 15:55:00|35630.8|35610.8|35660.3|35610.3|35660.8|35632.6|35624.1|35604.1|415
1693584000000|2023-09-01 16:00:00|35660.8|35610.8|35678.9|35628.9|35679|35629|35660.8|35610.8|594
1693584300000|2023-09-01 16:05:00|35678.7|35628.7|35671.3|35621.3|35679|35629|35667.4|35617.4|461
1693584600000|2023-09-01 16:10:00|35671.4|35621.4|35705.3|35655.3|35709.5|35659.5|35670|35620|396
1693584900000|2023-09-01 16:15:00|35705.6|35655.6|35686.3|35636.3|35707.7|35657.7|35684.6|35634.6|352
1693585200000|2023-09-01 16:20:00|35685.8|35635.8|35670.1|35620.1|35687.1|35637.1|35668.5|35618.5|451
1693585500000|2023-09-01 16:25:00|35670.2|35620.2|35666.2|35616.2|35683.2|35633.2|35663.1|35613.1|324
1693585800000|2023-09-01 16:30:00|35666.6|35616.6|35669.1|35619.1|35670.5|35620.5|35660|35610|300
1693586100000|2023-09-01 16:35:00|35668.7|35618.7|35677.3|35627.3|35677.8|35627.8|35668.6|35618.6|291
1693586400000|2023-09-01 16:40:00|35677.4|35627.4|35675.9|35625.9|35678.5|35628.5|35674|35624|319
1693586700000|2023-09-01 16:45:00|35675.1|35625.1|35668.1|35618.1|35675.9|35625.9|35667.5|35617.5|296
1693587000000|2023-09-01 16:50:00|35667.8|35617.8|35646|35626|35669.6|35635.6|35644|35617.8|272
1693587300000|2023-09-01 16:55:00|35644.3|35624.3|35646.9|35626.9|35651.9|35631.9|35644.3|35624.3|306
1693587600000|2023-09-01 17:00:00|35647|35627|35651.9|35631.9|35655.7|35635.7|35646.5|35626.5|304
1693587900000|2023-09-01 17:05:00|35651.8|35631.8|35643.2|35623.2|35653.6|35633.6|35641.7|35621.7|327
1693588200000|2023-09-01 17:10:00|35643.1|35623.1|35643.6|35623.6|35645.7|35625.7|35639|35619|217
1693588500000|2023-09-01 17:15:00|35643.7|35623.7|35639.1|35619.1|35647.8|35627.8|35639|35619|350
1693588800000|2023-09-01 17:20:00|35639.2|35619.2|35626.3|35576.3|35639.2|35619.2|35609.2|35570.5|259
1693589100000|2023-09-01 17:25:00|35626.5|35576.5|35626|35576|35627.1|35577.1|35622.8|35572.8|256
1693589400000|2023-09-01 17:30:00|35626.1|35576.1|35625.4|35575.4|35628.1|35578.1|35622|35572|294
1693589700000|2023-09-01 17:35:00|35625.3|35575.3|35625.7|35575.7|35628|35578|35624.3|35574.3|224
1693590000000|2023-09-01 17:40:00|35625.6|35575.6|35626.2|35576.2|35627.9|35577.9|35624.7|35574.7|149
1693590300000|2023-09-01 17:45:00|35627.4|35577.4|35635.4|35585.4|35639.8|35589.8|35625.8|35575.8|232
1693590600000|2023-09-01 17:50:00|35635.3|35585.3|35637|35587|35638.6|35588.6|35634.3|35584.3|215
1693590900000|2023-09-01 17:55:00|35637.1|35587.1|35638.7|35588.7|35639.7|35589.7|35633.4|35583.4|205
1693591200000|2023-09-01 18:00:00|35639|35589|35643|35593|35648.9|35598.9|35639|35589|313
1693591500000|2023-09-01 18:05:00|35642.9|35592.9|35640.4|35590.4|35644|35594|35639.5|35589.5|279
1693591800000|2023-09-01 18:10:00|35640.3|35590.3|35641.5|35591.5|35643|35593|35639.2|35589.2|253
1693592100000|2023-09-01 18:15:00|35641.3|35591.3|35642.2|35592.2|35644.8|35594.8|35641.2|35591.2|230
1693592400000|2023-09-01 18:20:00|35642.3|35592.3|35648.6|35598.6|35649.3|35599.3|35641.2|35591.2|290
1693592700000|2023-09-01 18:25:00|35648.7|35598.7|35660.4|35610.4|35660.8|35610.8|35648.7|35598.7|357
1693593000000|2023-09-01 18:30:00|35660.5|35610.5|35645.6|35625.6|35662.7|35627.3|35645.1|35610.4|232
1693593300000|2023-09-01 18:35:00|35645.5|35625.5|35647|35627|35648.4|35628.4|35644.2|35624.2|198
1693593600000|2023-09-01 18:40:00|35646.8|35626.8|35659.3|35609.3|35668|35632.3|35646.8|35606.8|250
1693593900000|2023-09-01 18:45:00|35659.5|35609.5|35659.6|35609.6|35660.3|35610.3|35656.4|35606.4|243
1693594200000|2023-09-01 18:50:00|35659.5|35609.5|35655.9|35605.9|35660.8|35610.8|35651.2|35601.2|243
1693594500000|2023-09-01 18:55:00|35656.3|35606.3|35650.8|35600.8|35656.6|35606.6|35644.1|35594.1|369
1693594800000|2023-09-01 19:00:00|35650.3|35600.3|35646.9|35596.9|35659.8|35609.8|35646|35596|482
1693595100000|2023-09-01 19:05:00|35647.1|35597.1|35662.2|35612.2|35662.3|35612.3|35644.8|35594.8|466
1693595400000|2023-09-01 19:10:00|35662|35612|35668|35618|35668.5|35618.5|35659.7|35609.7|344
1693595700000|2023-09-01 19:15:00|35667.7|35617.7|35673.3|35623.3|35674.3|35623.8|35663.8|35613.8|379
1693596000000|2023-09-01 19:20:00|35672.5|35622.5|35688.1|35637.5|35688.4|35638.4|35670.1|35620.1|387
1693596300000|2023-09-01 19:25:00|35688.2|35637.7|35687.7|35637.7|35689.7|35639.7|35686.8|35636.8|316
1693596600000|2023-09-01 19:30:00|35687.4|35637.4|35692.3|35642.1|35696.4|35646.4|35687.4|35637.4|358
1693596900000|2023-09-01 19:35:00|35691.9|35641.9|35693.2|35643.2|35696.6|35644.9|35691.9|35640.4|275
1693597200000|2023-09-01 19:40:00|35693.4|35643.4|35694.2|35641|35695.7|35644.3|35692.5|35640.2|253
1693597500000|2023-09-01 19:45:00|35694.1|35640.9|35694.1|35641|35696.9|35646.1|35692.8|35637.9|382
1693597800000|2023-09-01 19:50:00|35694.4|35641.5|35697|35642.7|35698.4|35642.9|35694.1|35635.2|370
1693598100000|2023-09-01 19:55:00|35696.7|35642.5|35694.1|35631.6|35699.8|35642.8|35694.1|35631.5|504
1693598400000|2023-09-01 20:00:00|35693.4|35630|35681.7|35631.7|35694.6|35635.2|35677.9|35627.4|243
1693598700000|2023-09-01 20:05:00|35681.4|35631.4|35680.4|35630.4|35683|35633|35680.2|35630.2|201
1693599000000|2023-09-01 20:10:00|35680.2|35630.2|35679.6|35629.6|35680.5|35630.5|35678|35628|117
1693599300000|2023-09-01 20:15:00|35679.7|35629.7|35674.7|35624.7|35680.2|35630.2|35673.8|35623.8|173
1693599600000|2023-09-01 20:20:00|35674.6|35624.6|35673.6|35623.6|35676.2|35626.2|35673.6|35623.6|125
1693599900000|2023-09-01 20:25:00|35673.8|35623.8|35692.8|35606.5|35693.7|35625.6|35673.3|35605.4|229
1693600200000|2023-09-01 20:30:00|35690.9|35605.9|35728.3|35608.3|35730.4|35610.4|35690.9|35594.4|352
1693600500000|2023-09-01 20:35:00|35728.4|35608.4|35729.8|35609.8|35733|35613|35726.1|35606.1|112
1693600800000|2023-09-01 20:40:00|35729|35609|35734.7|35614.7|35737|35617|35725.2|35605.2|156
1693601100000|2023-09-01 20:45:00|35735.4|35615.4|35736.1|35616.1|35739|35619|35732.8|35612.8|227
1693601400000|2023-09-01 20:50:00|35737.8|35617.8|35753|35633|35755.9|35635.9|35737.7|35617.7|239
1693601700000|2023-09-01 20:55:00|35753.9|35633.9|35740.3|35620.3|35762.3|35642.3|35734|35614|192
1693771200000|2023-09-03 20:00:00|35748.1|35608.1|35748.1|35608.1|35748.1|35608.1|35748.1|35608.1|1
1693774800000|2023-09-03 21:00:00|35738.1|35618.1|35738.1|35618.1|35738.1|35618.1|35738.1|35618.1|1
1693775400000|2023-09-03 21:10:00|35700.3|35580.3|35697.2|35577.2|35700.3|35580.3|35697.2|35577.2|20
1693776000000|2023-09-03 21:20:00|35722.1|35602.1|35721.6|35601.6|35722.1|35602.1|35721.6|35601.6|6
1693776300000|2023-09-03 21:25:00|35721.5|35601.5|35722|35602|35722|35602|35721.5|35601.5|3
1693776600000|2023-09-03 21:30:00|35686.4|35566.4|35684.6|35564.6|35722|35602|35683.1|35563.1|18
1693776900000|2023-09-03 21:35:00|35686.1|35566.1|35680|35560|35687.5|35567.5|35679.6|35559.6|53
1693777200000|2023-09-03 21:40:00|35679.9|35559.9|35690.9|35570.9|35695.9|35575.9|35676.7|35556.7|62
1693777500000|2023-09-03 21:45:00|35691|35571|35679.5|35559.5|35695.8|35575.8|35679.5|35559.5|10
1693777800000|2023-09-03 21:50:00|35678.3|35558.3|35686.5|35566.5|35695.7|35575.7|35678.1|35558.1|124
1693778100000|2023-09-03 21:55:00|35689.5|35569.5|35676.7|35556.7|35690.1|35570.1|35675.9|35555.9|183
1693778400000|2023-09-03 22:00:00|35678|35558|35688.8|35568.8|35691.9|35571.9|35672.6|35552.6|418
1693778700000|2023-09-03 22:05:00|35689.7|35569.7|35680.7|35560.7|35699.3|35579.3|35668.6|35548.6|688
1693779000000|2023-09-03 22:10:00|35680.6|35560.6|35681.9|35561.9|35683.1|35563.1|35667.2|35547.2|732
1693779300000|2023-09-03 22:15:00|35670.3|35550.3|35678.4|35558.4|35686.5|35566.5|35670.3|35550.3|171
1693779600000|2023-09-03 22:20:00|35687|35567|35683.9|35563.9|35695.4|35575.4|35676.5|35556.5|254
1693779900000|2023-09-03 22:25:00|35683.8|35563.8|35691.5|35571.5|35693.5|35573.5|35678.9|35558.9|263
1693780200000|2023-09-03 22:30:00|35691.3|35571.3|35675.1|35555.1|35693.8|35573.8|35675.1|35555.1|144
1693780500000|2023-09-03 22:35:00|35675.8|35555.8|35685.5|35565.5|35685.7|35565.7|35673.5|35553.5|110
1693780800000|2023-09-03 22:40:00|35685.6|35565.6|35688.3|35568.3|35688.4|35568.4|35674|35554|81
1693781100000|2023-09-03 22:45:00|35679.5|35559.5|35678.6|35558.6|35694|35574|35678.4|35558.4|84
1693781400000|2023-09-03 22:50:00|35687.2|35567.2|35688.6|35568.6|35688.7|35568.7|35678|35558|75
1693781700000|2023-09-03 22:55:00|35680.1|35560.1|35680.2|35560.2|35690.2|35570.2|35677.6|35557.6|84
1693782000000|2023-09-03 23:00:00|35680.4|35560.4|35694.2|35574.2|35695.3|35575.3|35678.6|35558.6|131
1693782300000|2023-09-03 23:05:00|35694|35574|35691.6|35571.6|35701.2|35581.2|35681.7|35561.7|90
1693782600000|2023-09-03 23:10:00|35688.5|35568.5|35684.8|35564.8|35694.6|35574.6|35672.6|35552.6|103
1693782900000|2023-09-03 23:15:00|35684.7|35564.7|35694.4|35574.4|35694.4|35574.4|35674.9|35554.9|79
1693783200000|2023-09-03 23:20:00|35693.8|35573.8|35692.6|35572.6|35697.6|35577.6|35688.2|35568.2|116
1693783500000|2023-09-03 23:25:00|35692.5|35572.5|35699.8|35579.8|35699.8|35579.8|35692|35572|132
1693783800000|2023-09-03 23:30:00|35700|35580|35692.7|35572.7|35700.2|35580.2|35692|35572|113
1693784100000|2023-09-03 23:35:00|35693.1|35573.1|35693.5|35573.5|35698.9|35578.9|35687.9|35567.9|98
1693784400000|2023-09-03 23:40:00|35693.4|35573.4|35688.4|35568.4|35698.6|35578.6|35688|35568|110
1693784700000|2023-09-03 23:45:00|35694.6|35574.6|35658.8|35555.9|35710.9|35590.9|35652.3|35550.8|347
1693785000000|2023-09-03 23:50:00|35658.3|35556.9|35655.7|35570.8|35676|35570.8|35651.4|35549.4|701
1693785300000|2023-09-03 23:55:00|35655.6|35571|35715.6|35639.3|35721.9|35641.9|35655.2|35547.8|293
1693785600000|2023-09-04 00:00:00|35715.1|35639.2|35721|35644|35726.1|35646.8|35710.6|35633.1|478
1693785900000|2023-09-04 00:05:00|35721.1|35647|35741.4|35657.4|35747.2|35657.4|35717.4|35642.2|203
1693786200000|2023-09-04 00:10:00|35743.6|35651.7|35737.4|35654.1|35746|35657.4|35732.5|35649.3|222
1693786500000|2023-09-04 00:15:00|35737.3|35654.2|35735.5|35651.6|35745.5|35656.3|35731.8|35649.5|233
1693786800000|2023-09-04 00:20:00|35735.4|35652|35741.3|35655.9|35743.2|35656|35729.6|35647.7|271
1693787100000|2023-09-04 00:25:00|35741.5|35656|35736.8|35652|35742.9|35656.9|35731.5|35648.2|200
1693787400000|2023-09-04 00:30:00|35736.2|35651.9|35742.3|35649.6|35744|35654.7|35730.4|35647.7|195
1693787700000|2023-09-04 00:35:00|35734.9|35649.5|35729.3|35646.8|35742.9|35654.9|35725.6|35641.6|235
1693788000000|2023-09-04 00:40:00|35729.1|35646.7|35718.1|35622|35730.5|35647.2|35717.2|35613.4|328
1693788300000|2023-09-04 00:45:00|35717.5|35622.6|35708.6|35629|35726.3|35641|35706.1|35622.4|376
1693788600000|2023-09-04 00:50:00|35708.5|35629.1|35710.3|35633.4|35714.9|35636.7|35706.7|35628.2|301
1693788900000|2023-09-04 00:55:00|35710.9|35633.7|35714.2|35621.6|35716.7|35636.9|35706.2|35621.6|302
1693789200000|2023-09-04 01:00:00|35713.7|35622.1|35702.7|35640.5|35724.7|35641.7|35693|35588.8|498
1693789500000|2023-09-04 01:05:00|35702.3|35640.6|35699.9|35640.2|35702.9|35642.5|35698.9|35637.4|369
1693789800000|2023-09-04 01:10:00|35700|35640.3|35705.5|35639|35708|35645|35699.3|35637.3|247
1693790100000|2023-09-04 01:15:00|35707.3|35638.8|35702.9|35643.1|35711|35649.4|35701.2|35638.8|354
1693790400000|2023-09-04 01:20:00|35702.6|35643|35700.8|35642.9|35706.6|35648.6|35698.4|35640.1|402
1693790700000|2023-09-04 01:25:00|35700.5|35642.7|35692|35630.9|35701.3|35642.7|35689.2|35628|491
1693791000000|2023-09-04 01:30:00|35692.1|35631.2|35700.8|35642.9|35701.7|35642.9|35691.4|35630.1|444
1693791300000|2023-09-04 01:35:00|35700.6|35642.8|35710.6|35649.1|35711.3|35650.6|35697.5|35637.3|371
1693791600000|2023-09-04 01:40:00|35711|35649.2|35704.1|35645.4|35714.4|35655.5|35704.1|35644.1|249
1693791900000|2023-09-04 01:45:00|35706.1|35645.2|35702.7|35641|35709.2|35651.9|35701.3|35640.5|316
1693792200000|2023-09-04 01:50:00|35702.6|35641.2|35711.2|35652.5|35711.6|35652.7|35701.7|35641.2|236
1693792500000|2023-09-04 01:55:00|35710.7|35652.4|35710.6|35649.2|35714.2|35654.9|35707.1|35648.1|316
1693792800000|2023-09-04 02:00:00|35711|35649.4|35702.5|35642.4|35711.1|35649.9|35701.2|35640|337
1693793100000|2023-09-04 02:05:00|35702.7|35642.5|35699.7|35638.4|35703.9|35642.6|35697.8|35636.5|273
1693793400000|2023-09-04 02:10:00|35699.9|35638.2|35692.7|35631.1|35700.3|35640.4|35692.5|35631.1|247
1693793700000|2023-09-04 02:15:00|35692.8|35630.9|35686.8|35628.5|35693|35632.5|35686.6|35626.4|191
1693794000000|2023-09-04 02:20:00|35686.3|35628.3|35686.8|35625.5|35689.4|35629.9|35685|35624.7|200
1693794300000|2023-09-04 02:25:00|35687.2|35625.9|35681.9|35621.2|35688.8|35629.3|35681.3|35615.6|289
1693794600000|2023-09-04 02:30:00|35681.6|35621.3|35680.9|35617.6|35683|35622.1|35677.8|35613.6|344
1693794900000|2023-09-04 02:35:00|35681.2|35617.8|35681.7|35620.6|35683.1|35620.6|35679.6|35616.4|204
1693795200000|2023-09-04 02:40:00|35681|35619.8|35676.3|35611|35683.4|35620.5|35673.4|35609.2|311
1693795500000|2023-09-04 02:45:00|35676.8|35611.1|35676|35613.4|35680.2|35616.6|35675|35610.8|349
1693795800000|2023-09-04 02:50:00|35676.5|35613|35679.4|35611.1|35679.4|35614.8|35674.7|35608.2|143
1693796100000|2023-09-04 02:55:00|35679.3|35612.4|35680.3|35615.1|35680.9|35618.4|35675.4|35610.6|211
1693796400000|2023-09-04 03:00:00|35680.2|35615|35681.9|35620.7|35683.3|35622.8|35676.9|35614.3|214
1693796700000|2023-09-04 03:05:00|35681.8|35620.9|35678.9|35617.7|35683|35622.5|35678.2|35615.8|182
1693797000000|2023-09-04 03:10:00|35678.8|35618.4|35678|35619.5|35682.9|35622|35676|35616.1|220
1693797300000|2023-09-04 03:15:00|35677.6|35619.9|35677.2|35614.6|35679.6|35628.2|35673.6|35613.8|162
1693797600000|2023-09-04 03:20:00|35677|35614.4|35675.7|35614|35677.9|35616.2|35674|35610.1|181
1693797900000|2023-09-04 03:25:00|35675.6|35613.9|35679.6|35616.4|35679.6|35617.1|35674|35611.1|176
1693798200000|2023-09-04 03:30:00|35679.3|35616.5|35674.9|35610.6|35679.3|35616.5|35671.3|35609.6|183
1693798500000|2023-09-04 03:35:00|35675|35612.1|35677|35615.2|35679.6|35615.6|35673.9|35610.1|140
1693798800000|2023-09-04 03:40:00|35677.8|35613.9|35678.1|35614.8|35680|35616.6|35676.3|35613.3|114
1693799100000|2023-09-04 03:45:00|35678.4|35615.1|35675.1|35616.9|35683.7|35621.8|35672.1|35611.8|152
1693799400000|2023-09-04 03:50:00|35675.2|35615.2|35677.4|35616.1|35682.5|35625|35674.9|35614.4|103
1693799700000|2023-09-04 03:55:00|35677.2|35615.9|35676.8|35616|35679.4|35617.7|35674|35611.6|194
1693800000000|2023-09-04 04:00:00|35675.8|35615.9|35677.8|35613.8|35679.9|35618.3|35674.9|35612.4|129
1693800300000|2023-09-04 04:05:00|35677.7|35613.7|35682.3|35621.3|35683.9|35622.2|35677.2|35613.7|147
1693800600000|2023-09-04 04:10:00|35682.5|35621.5|35684.8|35622.4|35686.5|35624.3|35680.7|35619|133
1693800900000|2023-09-04 04:15:00|35684.7|35622.3|35688.1|35627.9|35693.2|35632.2|35684.7|35621.6|163
1693801200000|2023-09-04 04:20:00|35687.5|35628.8|35685.6|35623.3|35692.1|35630.2|35682.5|35621.8|131
1693801500000|2023-09-04 04:25:00|35685.5|35622.9|35688.3|35629.9|35688.3|35629.9|35682.8|35622.9|114
1693801800000|2023-09-04 04:30:00|35686.5|35629.7|35687.2|35627.6|35688.4|35629.9|35684.3|35625.7|136
1693802100000|2023-09-04 04:35:00|35687.5|35627.3|35684.7|35627|35690.3|35627.3|35683.8|35622.5|167
1693802400000|2023-09-04 04:40:00|35683.4|35627.1|35683.6|35624.2|35684.8|35628.9|35679.1|35619.7|171
1693802700000|2023-09-04 04:45:00|35683.7|35624.4|35682.7|35624.6|35687.1|35628.4|35682.4|35622.7|171
1693803000000|2023-09-04 04:50:00|35681.6|35627.8|35682.2|35621.9|35685.7|35628|35680.4|35621.9|184
1693803300000|2023-09-04 04:55:00|35682|35622.1|35670.1|35608.5|35682|35623|35669.8|35608.2|296
1693803600000|2023-09-04 05:00:00|35670.3|35609.1|35663.9|35613.9|35670.3|35617.6|35662.7|35608.9|267
1693803900000|2023-09-04 05:05:00|35671.2|35613.5|35671.9|35614.5|35672.9|35619|35660|35610|323
1693804200000|2023-09-04 05:10:00|35672|35614.4|35661.6|35611.6|35672.6|35618.7|35660.8|35610.8|267
1693804500000|2023-09-04 05:15:00|35661.9|35611.9|35657.3|35607.3|35666.3|35616.3|35655.6|35604.8|292
1693804800000|2023-09-04 05:20:00|35657.1|35607.1|35657.5|35607.5|35663.3|35612.6|35654.8|35604.7|269
1693805100000|2023-09-04 05:25:00|35657.2|35607.2|35653|35603|35657.4|35607.4|35651.8|35601.8|188
1693805400000|2023-09-04 05:30:00|35652.7|35602.7|35646.5|35593.8|35653.4|35603.4|35646.5|35593.7|202
1693805700000|2023-09-04 05:35:00|35646.6|35594|35665.3|35613.5|35667.1|35613.8|35646.5|35593.8|370
1693806000000|2023-09-04 05:40:00|35665.6|35613.9|35659.1|35609.1|35670|35618.6|35656.3|35603.4|297
1693806300000|2023-09-04 05:45:00|35660.9|35610.3|35663.5|35613.5|35663.7|35613.7|35656.4|35606.4|197
1693806600000|2023-09-04 05:50:00|35663.6|35613.6|35679|35613|35682.8|35621.9|35661.1|35608.5|257
1693806900000|2023-09-04 05:55:00|35679.1|35613.1|35691.1|35611.5|35693|35631.6|35672.7|35610.5|475
1693807200000|2023-09-04 06:00:00|35686.8|35608.1|35666.2|35616.2|35696.4|35643.1|35658.5|35608.1|683
1693807500000|2023-09-04 06:05:00|35667|35617|35666.6|35616.6|35672.8|35622.8|35652|35602|530
1693807800000|2023-09-04 06:10:00|35666.7|35616.7|35651.6|35601.6|35667.8|35617.8|35645.2|35595.2|508
1693808100000|2023-09-04 06:15:00|35651.7|35601.7|35634.5|35614.5|35652.2|35615.6|35630.4|35590.9|511
1693808400000|2023-09-04 06:20:00|35634.4|35614.4|35599.8|35549.8|35658.3|35615.8|35594|35544|370
1693808700000|2023-09-04 06:25:00|35599.9|35549.9|35561.7|35511.7|35600.4|35569.1|35552.4|35509.5|387
1693809000000|2023-09-04 06:30:00|35546.7|35526.7|35591|35541|35629.7|35572.7|35546.4|35507|574
1693809300000|2023-09-04 06:35:00|35591.1|35541.1|35556.8|35506.8|35597.6|35547.6|35554.4|35504.4|689
1693809600000|2023-09-04 06:40:00|35557.4|35507.4|35535.4|35485.4|35567.5|35517.5|35531|35481|683
1693809900000|2023-09-04 06:45:00|35535.7|35485.7|35463.8|35413.8|35535.9|35485.9|35461.4|35411.4|661
1693810200000|2023-09-04 06:50:00|35463.3|35413.3|35428.8|35408.8|35465.6|35422.9|35418.8|35391.9|532
1693810500000|2023-09-04 06:55:00|35428.9|35408.9|35459.2|35409.2|35459.8|35416.2|35421.5|35394.2|436
1693810800000|2023-09-04 07:00:00|35458|35408|35442.2|35422.2|35458.7|35422.7|35423.9|35403.9|539
1693811100000|2023-09-04 07:05:00|35442.3|35422.3|35439.7|35419.7|35454.1|35434.1|35430.9|35410.9|534
1693811400000|2023-09-04 07:10:00|35439.4|35419.4|35441.5|35421.5|35448.7|35428.7|35426.9|35406.9|500
1693811700000|2023-09-04 07:15:00|35441.4|35421.4|35428.1|35408.1|35446.3|35426.3|35417.3|35397.3|672
1693812000000|2023-09-04 07:20:00|35428.6|35408.6|35431.7|35411.7|35452.5|35432.5|35421|35401|549
1693812300000|2023-09-04 07:25:00|35431.5|35411.5|35420.9|35400.9|35435.6|35415.6|35412.7|35392.7|584
1693812600000|2023-09-04 07:30:00|35420.6|35400.6|35417.2|35397.2|35428.7|35408.7|35413.5|35393.5|602
1693812900000|2023-09-04 07:35:00|35417|35397|35425.2|35405.2|35438.6|35418.6|35407.4|35387.4|427
1693813200000|2023-09-04 07:40:00|35425.5|35405.5|35507|35487|35522.4|35502.4|35422.7|35393.1|602
1693813500000|2023-09-04 07:45:00|35506.1|35486.1|35473.1|35453.1|35514.3|35486.8|35463|35443|499
1693813800000|2023-09-04 07:50:00|35473.2|35453.2|35475|35455|35483.9|35463.9|35465.7|35445.7|474
1693814100000|2023-09-04 07:55:00|35474.7|35454.7|35491.1|35471.1|35491.8|35471.8|35474.5|35454.5|517
1693814400000|2023-09-04 08:00:00|35491|35471|35500.8|35480.8|35501.9|35481.9|35477.8|35457.8|581
1693814700000|2023-09-04 08:05:00|35501|35481|35481|35461|35501|35481|35469.5|35449.5|493
1693815000000|2023-09-04 08:10:00|35481.7|35461.7|35477.3|35457.3|35481.8|35461.8|35471.6|35451.6|369
1693815300000|2023-09-04 08:15:00|35477.5|35457.5|35486.4|35466.4|35486.7|35466.7|35476.9|35456.9|350
1693815600000|2023-09-04 08:20:00|35486.3|35466.3|35479.5|35459.5|35490.7|35470.7|35476.1|35456.1|389
1693815900000|2023-09-04 08:25:00|35479.6|35459.6|35488.5|35468.5|35495.4|35475.4|35478.9|35458.9|394
1693816200000|2023-09-04 08:30:00|35489.2|35469.2|35497.5|35477.5|35506.4|35486.4|35489|35469|553
1693816500000|2023-09-04 08:35:00|35497.4|35477.4|35507.8|35487.8|35508.3|35488.3|35493.4|35473.4|560
1693816800000|2023-09-04 08:40:00|35509|35489|35498.7|35478.7|35516|35496|35498.3|35478.3|421
1693817100000|2023-09-04 08:45:00|35499|35479|35486.9|35466.9|35503.8|35483.8|35476.6|35456.6|527
1693817400000|2023-09-04 08:50:00|35487|35467|35466.7|35446.7|35495.1|35475.1|35449.2|35429.2|427
1693817700000|2023-09-04 08:55:00|35466.8|35446.8|35434.1|35414.1|35474.8|35454.8|35433.5|35413.5|492
1693818000000|2023-09-04 09:00:00|35434.6|35414.6|35461.5|35441.5|35464.2|35444.2|35433.5|35413.5|492
1693818300000|2023-09-04 09:05:00|35461.9|35441.9|35485.2|35465.2|35485.4|35465.4|35457.1|35437.1|482
1693818600000|2023-09-04 09:10:00|35484.7|35464.7|35476.8|35456.8|35485.1|35465.1|35467.3|35447.3|387
1693818900000|2023-09-04 09:15:00|35477.2|35457.2|35475.4|35455.4|35481.9|35461.9|35465.4|35445.4|466
1693819200000|2023-09-04 09:20:00|35475.8|35455.8|35453.6|35433.6|35477.6|35457.6|35447.9|35427.9|441
1693819500000|2023-09-04 09:25:00|35453.4|35433.4|35440|35420|35457.9|35437.9|35430.7|35410.7|482
1693819800000|2023-09-04 09:30:00|35439.9|35419.9|35442.5|35422.5|35445.1|35425.1|35432.3|35412.3|376
1693820100000|2023-09-04 09:35:00|35441.6|35421.6|35451.8|35431.8|35452.9|35432.9|35441.5|35421.5|270
1693820400000|2023-09-04 09:40:00|35451.7|35431.7|35452.9|35432.9|35455.6|35435.6|35445.7|35425.7|243
1693820700000|2023-09-04 09:45:00|35452.8|35432.8|35446|35426|35454.2|35434.2|35444.1|35424.1|273
1693821000000|2023-09-04 09:50:00|35446.1|35426.1|35450|35430|35451.3|35431.3|35443.7|35423.7|335
1693821300000|2023-09-04 09:55:00|35449.8|35429.8|35458.2|35438.2|35461.7|35441.7|35449|35429|388
1693821600000|2023-09-04 10:00:00|35457.4|35437.4|35456.9|35436.9|35459.2|35439.2|35450.5|35430.5|368
1693821900000|2023-09-04 10:05:00|35456.6|35436.6|35420.7|35400.7|35459.6|35439.6|35415.2|35395.2|321
1693822200000|2023-09-04 10:10:00|35421|35401|35439.1|35419.1|35441.5|35421.5|35418|35398|396
1693822500000|2023-09-04 10:15:00|35439|35419|35441.2|35421.2|35442.6|35422.6|35433.6|35413.6|360
1693822800000|2023-09-04 10:20:00|35441.3|35421.3|35441.7|35421.7|35447.3|35427.3|35432.7|35412.7|269
1693823100000|2023-09-04 10:25:00|35441.6|35421.6|35434.1|35414.1|35450.2|35430.2|35430.5|35410.5|292
1693823400000|2023-09-04 10:30:00|35434|35414|35437.4|35417.4|35441.3|35421.3|35432.4|35412.4|339
1693823700000|2023-09-04 10:35:00|35437.7|35417.7|35427.7|35407.7|35438.8|35418.8|35426.6|35406.6|239
1693824000000|2023-09-04 10:40:00|35428.9|35408.9|35416.3|35396.3|35431.9|35411.9|35410|35390|373
1693824300000|2023-09-04 10:45:00|35416.4|35396.4|35416.6|35396.6|35421|35401|35416.2|35396.2|256
1693824600000|2023-09-04 10:50:00|35416.7|35396.7|35408.5|35388.5|35417.4|35397.4|35400.9|35380.9|260
1693824900000|2023-09-04 10:55:00|35407.5|35387.5|35409.7|35389.7|35429.8|35409.8|35406.3|35386.3|412
1693825200000|2023-09-04 11:00:00|35409.4|35389.4|35411.9|35391.9|35421.5|35401.5|35395.2|35375.2|484
1693825500000|2023-09-04 11:05:00|35412.4|35392.4|35411.5|35391.5|35422.2|35402.2|35408.3|35388.3|375
1693825800000|2023-09-04 11:10:00|35411.7|35391.7|35418.9|35398.9|35420|35400|35408.4|35388.4|263
1693826100000|2023-09-04 11:15:00|35418.5|35398.5|35440|35420|35440.8|35420.8|35418.4|35398.4|285
1693826400000|2023-09-04 11:20:00|35440.1|35420.1|35437.2|35417.2|35442.1|35422.1|35430.3|35410.3|284
1693826700000|2023-09-04 11:25:00|35437.3|35417.3|35449|35429|35462.8|35442.8|35436|35416|335
1693827000000|2023-09-04 11:30:00|35449.1|35429.1|35447.2|35427.2|35449.1|35429.1|35439.6|35419.6|282
1693827300000|2023-09-04 11:35:00|35447.1|35427.1|35443.5|35423.5|35455.8|35435.8|35442.9|35422.9|262
1693827600000|2023-09-04 11:40:00|35443.6|35423.6|35442.1|35422.1|35448.6|35428.6|35437.5|35417.5|278
1693827900000|2023-09-04 11:45:00|35441.8|35421.8|35445.9|35425.9|35447.1|35427.1|35436.8|35416.8|319
1693828200000|2023-09-04 11:50:00|35445.8|35425.8|35444|35424|35447.3|35427.3|35442.7|35422.7|210
1693828500000|2023-09-04 11:55:00|35444.6|35424.6|35474.6|35454.6|35476.6|35456.6|35444.4|35424.4|480
1693828800000|2023-09-04 12:00:00|35473.6|35453.6|35477.4|35457.4|35479.1|35459.1|35470.5|35450.5|464
1693829100000|2023-09-04 12:05:00|35477.8|35457.8|35474|35454|35478.6|35458.6|35470.7|35450.7|386
1693829400000|2023-09-04 12:10:00|35474.1|35454.1|35461.7|35441.7|35484.4|35464.4|35458.1|35438.1|365
1693829700000|2023-09-04 12:15:00|35461.8|35441.8|35460.6|35440.6|35467.2|35447.2|35459.9|35439.9|308
1693830000000|2023-09-04 12:20:00|35460.5|35440.5|35457.6|35437.6|35460.9|35440.9|35449.6|35429.6|286
1693830300000|2023-09-04 12:25:00|35457.7|35437.7|35466.4|35446.4|35466.6|35446.6|35456.8|35436.8|320
1693830600000|2023-09-04 12:30:00|35466.7|35446.7|35468.3|35448.3|35469.7|35449.7|35459.4|35439.4|436
1693830900000|2023-09-04 12:35:00|35469|35449|35471.6|35451.6|35483.4|35463.4|35465.6|35445.6|366
1693831200000|2023-09-04 12:40:00|35471.5|35451.5|35471.2|35451.2|35479.7|35459.7|35467.9|35447.9|321
1693831500000|2023-09-04 12:45:00|35471.3|35451.3|35467.1|35447.1|35474.6|35454.6|35464.4|35444.4|268
1693831800000|2023-09-04 12:50:00|35468|35448|35464.3|35444.3|35469.7|35449.7|35463.7|35443.7|330
1693832100000|2023-09-04 12:55:00|35464.9|35444.9|35471.6|35451.6|35472.3|35452.3|35463.2|35443.2|352
1693832400000|2023-09-04 13:00:00|35471.2|35451.2|35460|35440|35474.5|35454.5|35459.3|35439.3|410
1693832700000|2023-09-04 13:05:00|35460.2|35440.2|35454|35434|35471.7|35451.7|35447.7|35427.7|401
1693833000000|2023-09-04 13:10:00|35453.9|35433.9|35449.4|35429.4|35457.7|35437.7|35448.6|35428.6|330
1693833300000|2023-09-04 13:15:00|35449.2|35429.2|35439.8|35419.8|35454.7|35434.7|35438.8|35418.8|297
1693833600000|2023-09-04 13:20:00|35439.7|35419.7|35455.3|35435.3|35456.6|35436.6|35439.7|35419.7|383
1693833900000|2023-09-04 13:25:00|35455.4|35435.4|35453.6|35433.6|35457|35437|35451.8|35431.8|306
1693834200000|2023-09-04 13:30:00|35453.8|35433.8|35447.6|35427.6|35456.1|35436.1|35439.8|35419.8|386
1693834500000|2023-09-04 13:35:00|35447.7|35427.7|35452.8|35432.8|35454.5|35434.5|35443.2|35423.2|305
1693834800000|2023-09-04 13:40:00|35453.1|35433.1|35440.1|35420.1|35454.3|35434.3|35440.1|35420.1|289
1693835100000|2023-09-04 13:45:00|35439.9|35419.9|35454.2|35434.2|35459|35439|35439.9|35419.9|339
1693835400000|2023-09-04 13:50:00|35454.8|35434.8|35466.2|35446.2|35471|35451|35454.8|35434.8|321
1693835700000|2023-09-04 13:55:00|35465.9|35445.9|35473.8|35453.8|35478.3|35458.3|35464.8|35444.8|433
1693836000000|2023-09-04 14:00:00|35475.7|35455.7|35516.8|35496.8|35516.9|35496.9|35473.8|35453.8|348
1693836300000|2023-09-04 14:05:00|35516.7|35496.7|35522|35502|35535.1|35515.1|35516.1|35496.1|339
1693836600000|2023-09-04 14:10:00|35521.7|35501.7|35519|35499|35537.1|35517.1|35512.9|35492.9|350
1693836900000|2023-09-04 14:15:00|35519.1|35499.1|35528|35508|35534.1|35514.1|35513.8|35493.8|298
1693837200000|2023-09-04 14:20:00|35528.1|35508.1|35501.6|35481.6|35530.7|35510.7|35499.5|35479.5|357
1693837500000|2023-09-04 14:25:00|35502.2|35482.2|35514.8|35494.8|35518.4|35498.4|35499.6|35479.6|329
1693837800000|2023-09-04 14:30:00|35514.9|35494.9|35509.1|35489.1|35522.8|35502.8|35508|35488|269
1693838100000|2023-09-04 14:35:00|35509.5|35489.5|35508.9|35488.9|35515.3|35495.3|35508.9|35488.9|285
1693838400000|2023-09-04 14:40:00|35508.7|35488.7|35478.9|35458.9|35508.7|35488.7|35478.9|35458.9|402
1693838700000|2023-09-04 14:45:00|35478.4|35458.4|35506.9|35486.9|35507.7|35487.7|35478.4|35458.4|400
1693839000000|2023-09-04 14:50:00|35506.8|35486.8|35493.5|35473.5|35508.2|35488.2|35493|35473|382
1693839300000|2023-09-04 14:55:00|35493.2|35473.2|35515|35495|35515|35495|35493.2|35473.2|431
1693839600000|2023-09-04 15:00:00|35515.3|35495.3|35470.1|35450.1|35517.1|35497.1|35468.2|35448.2|394
1693839900000|2023-09-04 15:05:00|35470.4|35450.4|35465.6|35445.6|35470.4|35450.4|35464.5|35444.5|240
1693840200000|2023-09-04 15:10:00|35466|35446|35469.5|35449.5|35469.6|35449.6|35462|35442|204
1693840500000|2023-09-04 15:15:00|35469.6|35449.6|35478.2|35458.2|35510.5|35461.6|35469.6|35444.6|397
1693840800000|2023-09-04 15:20:00|35498.1|35448.1|35515.7|35453.3|35528.7|35464.4|35498.1|35448.1|474
1693841100000|2023-09-04 15:25:00|35515.9|35453.5|35505.6|35445.5|35516|35453.9|35503.5|35443.8|411
1693841400000|2023-09-04 15:30:00|35506.9|35445.8|35511.2|35460.7|35512.4|35461.4|35500.6|35439.2|329
1693841700000|2023-09-04 15:35:00|35511.4|35460.9|35510.7|35460.7|35516.1|35466.1|35500.9|35450.9|486
1693842000000|2023-09-04 15:40:00|35510.6|35460.6|35508.2|35458.2|35514.8|35464.8|35501.8|35451.8|596
1693842300000|2023-09-04 15:45:00|35507.6|35457.6|35497|35447|35510.8|35460.8|35493.3|35443.3|292
1693842600000|2023-09-04 15:50:00|35494.9|35444.9|35459.2|35439.2|35496.8|35446.8|35458.3|35424.2|348
1693842900000|2023-09-04 15:55:00|35459.3|35439.3|35460.1|35410.1|35461.5|35439.3|35445.5|35408.1|301
1693843200000|2023-09-04 16:00:00|35459.9|35409.9|35461.7|35411.7|35465.6|35415.6|35457|35407|303
1693843500000|2023-09-04 16:05:00|35461.9|35411.9|35467.9|35417.9|35471|35421|35460.9|35410.9|199
1693843800000|2023-09-04 16:10:00|35468.1|35418.1|35467.9|35417.9|35469|35419|35464|35414|165
1693844100000|2023-09-04 16:15:00|35467.8|35417.8|35472.8|35422.8|35473.8|35423.8|35467.5|35417.5|139
1693844400000|2023-09-04 16:20:00|35472.9|35422.9|35470.2|35420.2|35475.3|35425.3|35469.2|35419.2|121
1693844700000|2023-09-04 16:25:00|35470.3|35420.3|35471.9|35421.9|35471.9|35421.9|35470|35420|120
1693845000000|2023-09-04 16:30:00|35472|35422|35471.7|35421.7|35473.1|35423.1|35469.9|35419.9|119
1693845300000|2023-09-04 16:35:00|35471.6|35421.6|35469.1|35419.1|35472.4|35422.4|35467.4|35417.4|141
1693845600000|2023-09-04 16:40:00|35468.9|35418.9|35474.3|35424.3|35475.1|35425.1|35468|35418|151
1693845900000|2023-09-04 16:45:00|35474.4|35424.4|35480.6|35430.6|35482.3|35432.3|35474.4|35424.4|126
1693846200000|2023-09-04 16:50:00|35480.7|35430.7|35483.1|35433.1|35486.7|35436.7|35480|35430|200
1693846500000|2023-09-04 16:55:00|35483.3|35433.3|35480.1|35430.1|35484.1|35434.1|35477.1|35427.1|145
1693846800000|2023-09-04 17:00:00|35480|35430|35478.3|35428.3|35482.1|35432.1|35477.8|35427.8|143
1693847100000|2023-09-04 17:05:00|35478.2|35428.2|35478|35428|35479.6|35429.6|35476.6|35426.6|83
1693847400000|2023-09-04 17:10:00|35477.3|35427.3|35470.6|35420.6|35479.6|35429.6|35468.9|35418.9|321
1693847700000|2023-09-04 17:15:00|35470.7|35420.7|35473.7|35419|35474.4|35423.7|35469.3|35417.9|438
1693848000000|2023-09-04 17:20:00|35473.6|35418.9|35471|35419.3|35473.9|35421.8|35469.1|35416.2|1062
1693848300000|2023-09-04 17:25:00|35471.2|35419.6|35472.5|35418.5|35472.8|35421.1|35467.5|35416.3|1037
1693848600000|2023-09-04 17:30:00|35472.7|35418.7|35470.1|35417.9|35473.4|35419.6|35468.7|35417.4|269
1693848900000|2023-09-04 17:35:00|35470.2|35418|35469.6|35419.6|35472.8|35420.3|35468.1|35416.9|213
1693849200000|2023-09-04 17:40:00|35469.7|35419.7|35466.4|35416.4|35469.7|35419.7|35465.2|35415.2|112
1693849500000|2023-09-04 17:45:00|35466.5|35416.5|35467.3|35417.3|35468.6|35418.6|35465.6|35415.6|100
1693849800000|2023-09-04 17:50:00|35467.1|35417.1|35469|35416.4|35470.3|35418.1|35466.5|35412.6|169
1693850100000|2023-09-04 17:55:00|35468.9|35415.5|35473.7|35416.6|35474.1|35418.2|35467.8|35413.8|291
1693850400000|2023-09-04 18:00:00|35472.9|35417.3|35471.2|35418.2|35474.7|35420.9|35471.1|35416.2|262
1693850700000|2023-09-04 18:05:00|35471.6|35418.5|35469.6|35419.6|35472.1|35420.4|35466.9|35416.9|348
1693851000000|2023-09-04 18:10:00|35469.5|35419.5|35468.9|35418.9|35471.6|35421.4|35468.7|35418.7|172
1693851300000|2023-09-04 18:15:00|35468.7|35418.7|35470.4|35420.4|35473.5|35423.5|35467|35417|193
1693851600000|2023-09-04 18:20:00|35470.6|35420.6|35469.4|35419.4|35471|35421|35467.8|35417.8|163
1693851900000|2023-09-04 18:25:00|35469.1|35419.1|35468.2|35418.2|35469.4|35419.4|35467.1|35417.1|86
1693852200000|2023-09-04 18:30:00|35468.1|35418|35469.9|35414.3|35471.9|35418.2|35465.1|35413|98
1693852500000|2023-09-04 18:35:00|35469.8|35414.9|35465.9|35410.6|35472|35416.3|35459.6|35404.8|276
1693852800000|2023-09-04 18:40:00|35465.4|35410.1|35466.3|35411.4|35469.8|35413.2|35463.9|35408.5|696
1693853100000|2023-09-04 18:45:00|35466.5|35411.6|35469.5|35412|35470.3|35414.6|35464.2|35406.3|585
1693853400000|2023-09-04 18:50:00|35469.8|35412.4|35466.1|35410.4|35470|35415.2|35464.2|35406|548
1693853700000|2023-09-04 18:55:00|35464.9|35408.3|35471.6|35413.6|35471.6|35415.1|35464.9|35406.9|279
1693854000000|2023-09-04 19:00:00|35471.5|35413.3|35474.3|35413|35474.4|35413.8|35470.9|35408|102
1693854300000|2023-09-04 19:05:00|35474.4|35412.8|35476.3|35416.2|35476.3|35419.5|35472.5|35412|262
1693854600000|2023-09-04 19:10:00|35476|35415.9|35475.6|35415.8|35479.1|35420.1|35473.9|35411.7|215
1693854900000|2023-09-04 19:15:00|35475|35415.9|35474.3|35414.6|35476.7|35420.9|35473|35412.9|158
1693855200000|2023-09-04 19:20:00|35474|35414.9|35472.4|35421.7|35476|35421.7|35468.6|35410.7|101
1693855500000|2023-09-04 19:25:00|35473.1|35414.6|35474.5|35414.9|35476.9|35421.1|35470.5|35405.9|68
1693855800000|2023-09-04 19:30:00|35475.8|35413.4|35457.2|35383.2|35475.8|35413.4|35456.1|35378.3|415
1693856100000|2023-09-04 19:35:00|35458.2|35384.2|35458.5|35376.4|35460.4|35391.6|35450.5|35374.2|345
1693856400000|2023-09-04 19:40:00|35458.4|35379.7|35460.1|35392.7|35463.6|35397|35452|35375.5|369
1693856700000|2023-09-04 19:45:00|35461.5|35384.1|35465.6|35381.8|35469.7|35392.6|35458.4|35373.5|569
1693857000000|2023-09-04 19:50:00|35465.5|35381.6|35462.9|35360.4|35469.2|35395.2|35447.8|35340.4|291
1693857300000|2023-09-04 19:55:00|35463.1|35360.5|35460.8|35358.5|35467.2|35366.4|35456.5|35337.3|231
1693857600000|2023-09-04 20:00:00|35460.7|35358.3|35455.4|35353.2|35462.8|35358.3|35449.1|35337.9|349
1693857900000|2023-09-04 20:05:00|35455.5|35353.3|35460.1|35347.4|35465.1|35360.4|35451.9|35337.7|298
1693858200000|2023-09-04 20:10:00|35460.2|35341.6|35459.8|35339.8|35466.7|35361.5|35441.8|35325.5|302
1693858500000|2023-09-04 20:15:00|35459.1|35339.1|35443.7|35323.7|35465.3|35345.3|35443.5|35323.5|437
1693858800000|2023-09-04 20:20:00|35444.9|35324.9|35463.2|35343.2|35482.5|35362.5|35443.3|35323.3|247
1693859100000|2023-09-04 20:25:00|35461.7|35341.7|35460.7|35340.7|35473.1|35353.1|35456.4|35336.4|220
1693859400000|2023-09-04 20:30:00|35460.8|35340.8|35453|35333|35469.3|35349.3|35446.1|35326.1|179
1693859700000|2023-09-04 20:35:00|35453.1|35333.1|35452.6|35332.6|35461.6|35341.6|35447.7|35327.7|355
1693860000000|2023-09-04 20:40:00|35451.4|35331.4|35455.5|35335.5|35465|35345|35446.3|35326.3|297
1693860300000|2023-09-04 20:45:00|35455.4|35335.4|35466.8|35346.8|35477.4|35357.4|35452.7|35332.7|206
1693860600000|2023-09-04 20:50:00|35467.2|35347.2|35470.4|35350.4|35473|35353|35467.2|35347.2|173
1693860900000|2023-09-04 20:55:00|35470.1|35350.1|35469.4|35349.4|35477.4|35357.4|35467.6|35347.6|305
1693861200000|2023-09-04 21:00:00|35463.9|35343.9|35466.5|35346.5|35479.9|35359.9|35463.9|35343.9|37
1693861500000|2023-09-04 21:05:00|35466.6|35346.6|35487.3|35367.3|35487.3|35367.3|35465.1|35345.1|58
1693861800000|2023-09-04 21:10:00|35487.5|35367.5|35482.4|35362.4|35494.8|35374.8|35480.1|35360.1|71
1693862100000|2023-09-04 21:15:00|35481.7|35361.7|35471.5|35351.5|35482.5|35362.5|35467.6|35347.6|47
1693862400000|2023-09-04 21:20:00|35471.3|35351.3|35472.1|35352.1|35484|35364|35461.2|35341.2|59
1693862700000|2023-09-04 21:25:00|35471.9|35351.9|35468.6|35348.6|35472.1|35352.1|35467.9|35347.9|11
1693863000000|2023-09-04 21:30:00|35460.1|35340.1|35466.3|35346.3|35467.5|35347.5|35451.5|35331.5|164
1693863300000|2023-09-04 21:35:00|35465.4|35345.4|35463.3|35343.3|35466.5|35346.5|35459.1|35339.1|36
1693863600000|2023-09-04 21:40:00|35463|35343|35465.4|35345.4|35467.2|35347.2|35460|35340|63
1693863900000|2023-09-04 21:45:00|35461.7|35341.7|35473.6|35353.6|35474|35354|35460.7|35340.7|45
1693864200000|2023-09-04 21:50:00|35473.7|35353.7|35471.1|35351.1|35475.3|35355.3|35462.3|35342.3|72
1693864500000|2023-09-04 21:55:00|35471.2|35351.2|35471.1|35351.1|35474.6|35354.6|35467.8|35347.8|180
1693864800000|2023-09-04 22:00:00|35470.3|35350.3|35464.2|35344.2|35472.4|35352.4|35460.7|35340.7|466
1693865100000|2023-09-04 22:05:00|35463.8|35343.8|35458|35338|35468|35348|35458|35338|118
1693865400000|2023-09-04 22:10:00|35458.5|35338.5|35462.8|35342.8|35468.6|35348.6|35453.7|35333.7|128
1693865700000|2023-09-04 22:15:00|35462.9|35342.9|35463.8|35343.8|35464.7|35344.7|35454.6|35334.6|94
1693866000000|2023-09-04 22:20:00|35463.7|35343.7|35459.4|35339.4|35469.8|35350.5|35455.9|35335.9|103
1693866300000|2023-09-04 22:25:00|35459.6|35339.6|35465.8|35345.8|35467.8|35349.5|35455.4|35335.4|363
1693866600000|2023-09-04 22:30:00|35465.7|35345.7|35468.9|35348.9|35470.2|35352.8|35461.1|35343.9|233
1693866900000|2023-09-04 22:35:00|35468.8|35348.8|35472.7|35352.7|35473.1|35353.1|35461.9|35341.9|411
1693867200000|2023-09-04 22:40:00|35467.6|35347.6|35468.3|35348.3|35473|35353.8|35465.6|35345.6|240
1693867500000|2023-09-04 22:45:00|35468.4|35348.4|35467.2|35347.2|35472.9|35358.3|35461.5|35342.9|233
1693867800000|2023-09-04 22:50:00|35467.8|35347.8|35465.5|35345.5|35472.8|35354|35463.8|35343.8|476
1693868100000|2023-09-04 22:55:00|35463.7|35343.7|35470.3|35350.3|35475.1|35358.2|35460|35343.7|342
1693868400000|2023-09-04 23:00:00|35470.2|35350.2|35478.3|35358.3|35480.4|35360.4|35467|35347|192
1693868700000|2023-09-04 23:05:00|35478.4|35358.4|35475|35355|35481|35361|35469.9|35349.9|222
1693869000000|2023-09-04 23:10:00|35469.9|35349.9|35477.8|35357.8|35480|35361.3|35469.9|35349.9|289
1693869300000|2023-09-04 23:15:00|35477.7|35357.7|35472.8|35352.8|35478.6|35362.3|35466.7|35349.2|221
1693869600000|2023-09-04 23:20:00|35470.6|35356.6|35470.4|35350.4|35475.2|35360|35465.4|35348.8|175
1693869900000|2023-09-04 23:25:00|35471.4|35351.4|35474.3|35354.3|35474.9|35359|35470.4|35350.4|174
1693870200000|2023-09-04 23:30:00|35474.2|35354.2|35475.7|35355.7|35477.8|35361.1|35469.9|35351.2|250
1693870500000|2023-09-04 23:35:00|35475.8|35359.8|35475.9|35355.9|35480.3|35363|35471.6|35353.1|190
1693870800000|2023-09-04 23:40:00|35476|35356|35457.4|35351.6|35476|35361.2|35451.8|35347.5|410
1693871100000|2023-09-04 23:45:00|35457.1|35351.4|35459.7|35377.3|35464.4|35384.2|35444.2|35351.3|601
1693871400000|2023-09-04 23:50:00|35459.8|35378|35465.6|35379.2|35465.6|35388.5|35450.4|35373.8|448
1693871700000|2023-09-04 23:55:00|35465.7|35377|35460.7|35386.4|35467.3|35394.8|35453.7|35373.6|305
1693872000000|2023-09-05 00:00:00|35464.6|35384.3|35460.7|35384.5|35468.4|35393.5|35453.5|35379.2|431
1693872300000|2023-09-05 00:05:00|35456.9|35389.5|35463.9|35390.9|35467.3|35396.4|35454|35383.2|424
1693872600000|2023-09-05 00:10:00|35464.2|35391|35461.2|35392.8|35466.8|35396.8|35455.1|35381.7|301
1693872900000|2023-09-05 00:15:00|35465|35387.8|35465.2|35391|35467.6|35397.4|35455.9|35382.8|335
1693873200000|2023-09-05 00:20:00|35461.6|35396.1|35466.6|35392.9|35469.4|35396.8|35456.6|35385.6|256
1693873500000|2023-09-05 00:25:00|35462.4|35392.8|35468.6|35393.6|35470.5|35401.8|35461.1|35390.6|365
1693873800000|2023-09-05 00:30:00|35464.9|35398.6|35463.5|35388.6|35471|35398.9|35457.8|35388.1|294
1693874100000|2023-09-05 00:35:00|35462.6|35389.5|35466.8|35386.4|35467.5|35396.7|35453.3|35385.9|279
1693874400000|2023-09-05 00:40:00|35466.7|35385.6|35463|35387.3|35468.1|35394.9|35455.7|35383.3|280
1693874700000|2023-09-05 00:45:00|35468|35385.5|35454.3|35387|35468|35394.1|35450.6|35385.5|335
1693875000000|2023-09-05 00:50:00|35454.7|35387.2|35450.9|35386.8|35458.1|35396.6|35446.2|35382.6|315
1693875300000|2023-09-05 00:55:00|35451.1|35386.7|35450.8|35380.4|35453.7|35391|35445|35379.9|350
1693875600000|2023-09-05 01:00:00|35451|35380.3|35455.9|35388.3|35457.9|35393.9|35445.3|35379.3|406
1693875900000|2023-09-05 01:05:00|35455.8|35388.1|35458|35384.2|35458|35393.2|35448.7|35384.1|349
1693876200000|2023-09-05 01:10:00|35458.1|35384.4|35456.5|35387|35458.1|35393.3|35447.7|35383.8|295
1693876500000|2023-09-05 01:15:00|35456.6|35386.8|35455.8|35389|35457.7|35396.3|35449|35385.2|354
1693876800000|2023-09-05 01:20:00|35455.7|35388.9|35447.5|35382.6|35459.6|35396.7|35443.9|35381.8|277
1693877100000|2023-09-05 01:25:00|35447.6|35382.7|35435.4|35374|35450|35388.9|35435.3|35368.9|371
1693877400000|2023-09-05 01:30:00|35437.7|35368.1|35443|35374.5|35443.3|35379.8|35430.7|35363.2|468
1693877700000|2023-09-05 01:35:00|35443.2|35374.7|35449.9|35389.6|35462.9|35391.3|35439.3|35373.4|498
1693878000000|2023-09-05 01:40:00|35449.8|35389.7|35461.8|35382.8|35466.4|35391|35446.2|35374.3|475
1693878300000|2023-09-05 01:45:00|35463.4|35383.8|35461.7|35403|35474.4|35403|35452.2|35381.6|526
1693878600000|2023-09-05 01:50:00|35461.6|35404.1|35459|35398.8|35469.5|35409.8|35456.8|35398|431
1693878900000|2023-09-05 01:55:00|35459.2|35398.9|35457|35397|35461.6|35402.9|35454.5|35395.9|392
1693879200000|2023-09-05 02:00:00|35456.8|35396.9|35461|35403.4|35462.7|35404|35456.7|35396.8|288
1693879500000|2023-09-05 02:05:00|35461.1|35403.3|35463.3|35404.2|35467.3|35409.4|35459.8|35402.2|243
1693879800000|2023-09-05 02:10:00|35463.4|35404|35462.9|35406.2|35466|35409|35461.5|35404|222
1693880100000|2023-09-05 02:15:00|35462.7|35406.1|35461.5|35402.1|35465.5|35407.4|35456.9|35399.1|221
1693880400000|2023-09-05 02:20:00|35461.1|35401.9|35458.9|35402.2|35466|35408.5|35458.6|35400.9|281
1693880700000|2023-09-05 02:25:00|35458.8|35402.1|35462.2|35401.6|35463.6|35404.3|35458.7|35400.4|298
1693881000000|2023-09-05 02:30:00|35462.4|35401.7|35465.4|35407.3|35470.4|35411.5|35460.9|35401.1|348
1693881300000|2023-09-05 02:35:00|35465.3|35407.4|35466.9|35406.9|35467.3|35407.9|35462|35403|230
1693881600000|2023-09-05 02:40:00|35467|35407.2|35465.2|35407.4|35469.1|35410.9|35464.9|35405.4|284
1693881900000|2023-09-05 02:45:00|35465.1|35407.5|35458.6|35399.3|35467.7|35407.5|35457.5|35399.1|220
1693882200000|2023-09-05 02:50:00|35458.8|35399.4|35459.9|35399.7|35462.6|35403.4|35457.6|35399.1|263
1693882500000|2023-09-05 02:55:00|35459.8|35400.6|35454.9|35397.2|35461.5|35402.4|35453.4|35395.9|347
1693882800000|2023-09-05 03:00:00|35455.1|35397.1|35461.9|35401.9|35466.2|35405|35454.7|35396.5|188
1693883100000|2023-09-05 03:05:00|35462.3|35402.1|35461.2|35403.4|35465.5|35405|35460.2|35402.1|196
1693883400000|2023-09-05 03:10:00|35462.4|35402.5|35473.5|35415.5|35480.4|35415.5|35461.2|35402.3|317
1693883700000|2023-09-05 03:15:00|35475|35417|35472.4|35410.4|35480.1|35419|35469.4|35408.2|278
1693884000000|2023-09-05 03:20:00|35472|35410.2|35462.8|35404.8|35472.7|35412.4|35462.2|35404|196
1693884300000|2023-09-05 03:25:00|35462.9|35404.9|35458.7|35400.8|35464.4|35404.9|35455.6|35396.2|264
1693884600000|2023-09-05 03:30:00|35458.9|35400|35460.4|35395.6|35464.4|35402.3|35456.4|35394.4|251
1693884900000|2023-09-05 03:35:00|35457.9|35396.4|35459.9|35399|35462|35400|35454|35395.5|174
1693885200000|2023-09-05 03:40:00|35459|35398.8|35456.4|35394.3|35461.7|35398.8|35449.2|35393.9|105
1693885500000|2023-09-05 03:45:00|35454.2|35394.4|35459.1|35398.1|35462.5|35398.5|35450.3|35394.3|160
1693885800000|2023-09-05 03:50:00|35459.2|35398.7|35465.7|35398.5|35471.2|35399.7|35458.3|35397.3|174
1693886100000|2023-09-05 03:55:00|35462.6|35398.6|35454.2|35394|35467.2|35400.6|35454.1|35393.4|242
1693886400000|2023-09-05 04:00:00|35453|35394.1|35458.2|35394.4|35459.9|35397|35451.9|35390.5|243
1693886700000|2023-09-05 04:05:00|35456.5|35394.3|35457.9|35395.1|35460.5|35395.4|35453.7|35393.4|121
1693887000000|2023-09-05 04:10:00|35454.4|35395.2|35460.2|35396.4|35463.1|35399|35454.4|35394.2|148
1693887300000|2023-09-05 04:15:00|35460.1|35396.8|35460.5|35397.1|35460.5|35397.2|35455.6|35394.9|141
1693887600000|2023-09-05 04:20:00|35460.4|35397|35454.8|35394.9|35464.9|35400|35454.6|35393.8|181
1693887900000|2023-09-05 04:25:00|35454.6|35395|35453.9|35368.1|35456.9|35395.3|35448|35368.1|245
1693888200000|2023-09-05 04:30:00|35452.2|35366.9|35435|35375.3|35456.7|35375.3|35434.5|35361.5|411
1693888500000|2023-09-05 04:35:00|35434.8|35375.5|35431.1|35374.6|35436.5|35377.5|35428|35373.4|256
1693888800000|2023-09-05 04:40:00|35431|35374.5|35429.2|35373.7|35433.3|35376.5|35426.5|35372.8|196
1693889100000|2023-09-05 04:45:00|35430|35374.4|35437.2|35384.7|35440.2|35385.2|35427.5|35373.8|275
1693889400000|2023-09-05 04:50:00|35437.1|35384.6|35438.5|35383.8|35442.6|35385.7|35436.2|35382.6|244
1693889700000|2023-09-05 04:55:00|35438.3|35384.2|35434.6|35379.5|35440.2|35385.9|35432.7|35377.8|372
1693890000000|2023-09-05 05:00:00|35434.7|35379.6|35432|35382|35434.7|35382.5|35427|35377|307
1693890300000|2023-09-05 05:05:00|35432.1|35382.1|35435.7|35385.7|35436|35386|35430.8|35380.8|226
1693890600000|2023-09-05 05:10:00|35435.6|35385.6|35442.4|35392.4|35442.4|35392.4|35435.5|35385.5|235
1693890900000|2023-09-05 05:15:00|35441.9|35391.9|35450|35400|35454.1|35404.1|35441.9|35391.9|252
1693891200000|2023-09-05 05:20:00|35449.8|35399.8|35448.6|35398.6|35458.2|35408.2|35446.4|35396.4|245
1693891500000|2023-09-05 05:25:00|35447.8|35397.8|35472.4|35421.5|35480.1|35430.1|35446.9|35396.9|448
1693891800000|2023-09-05 05:30:00|35472.3|35421.4|35494.2|35442.1|35502|35452|35469.5|35418.3|508
1693892100000|2023-09-05 05:35:00|35494|35442|35526|35474.4|35570.2|35514.6|35482.1|35430.9|454
1693892400000|2023-09-05 05:40:00|35525.9|35474.5|35542.1|35492.1|35553.4|35496.7|35516.4|35466.4|402
1693892700000|2023-09-05 05:45:00|35542.2|35492.2|35536.9|35479.4|35547.4|35493.3|35527|35470.8|483
1693893000000|2023-09-05 05:50:00|35536.8|35478.7|35547.2|35488.8|35555.8|35504.5|35526|35468.1|740
1693893300000|2023-09-05 05:55:00|35547.8|35488.2|35516.3|35466.3|35563.9|35503|35513|35460.2|780
1693893600000|2023-09-05 06:00:00|35516.8|35466.8|35522.9|35472.9|35524.4|35474.4|35503.2|35453.2|666
1693893900000|2023-09-05 06:05:00|35524|35474|35527.9|35477.9|35554.6|35504.6|35509.8|35459.8|637
1693894200000|2023-09-05 06:10:00|35527.6|35477.6|35556.1|35506.1|35559.8|35516.7|35518.7|35474.7|479
1693894500000|2023-09-05 06:15:00|35556.9|35506.9|35597.9|35547.9|35603.2|35553.2|35540.9|35490.9|546
1693894800000|2023-09-05 06:20:00|35598|35548|35613.1|35563.1|35625.6|35575.6|35597.6|35547.6|444
1693895100000|2023-09-05 06:25:00|35613.6|35563.6|35628.4|35578.4|35655|35605|35609|35559|646
1693895400000|2023-09-05 06:30:00|35628.5|35578.5|35648.3|35598.3|35654.4|35604.4|35616|35575.9|432
1693895700000|2023-09-05 06:35:00|35649|35599|35678.5|35658.5|35701.3|35666.6|35646.3|35596.3|679
1693896000000|2023-09-05 06:40:00|35678.9|35658.9|35666.2|35646.2|35708.8|35688.8|35665.5|35644.1|679
1693896300000|2023-09-05 06:45:00|35666|35646|35673.9|35653.9|35676.3|35656.3|35648.9|35628.9|602
1693896600000|2023-09-05 06:50:00|35674.2|35654.2|35685.1|35665.1|35708.7|35688.7|35672.9|35652.9|535
1693896900000|2023-09-05 06:55:00|35685.2|35665.2|35670.7|35650.7|35688.6|35668.6|35670.3|35650.3|453
1693897200000|2023-09-05 07:00:00|35671|35651|35679.9|35659.9|35693.3|35673.3|35658.5|35638.5|652
1693897500000|2023-09-05 07:05:00|35679.7|35659.7|35668.2|35648.2|35681.6|35661.6|35660.8|35640.8|582
1693897800000|2023-09-05 07:10:00|35667.9|35647.9|35719.5|35699.5|35741.7|35721.7|35667.9|35647.9|678
1693898100000|2023-09-05 07:15:00|35720.7|35700.7|35770.9|35750.9|35779.5|35759.5|35715.5|35695.5|646
1693898400000|2023-09-05 07:20:00|35770.7|35750.7|35762.8|35742.8|35787.6|35767.6|35750.3|35730.3|577
1693898700000|2023-09-05 07:25:00|35762.7|35742.7|35752.5|35732.5|35766.6|35746.6|35728.1|35708.1|596
1693899000000|2023-09-05 07:30:00|35752.8|35732.8|35773.2|35753.2|35782.9|35762.9|35750.6|35730.6|605
1693899300000|2023-09-05 07:35:00|35774.3|35754.3|35775.3|35755.3|35781.5|35761.5|35764.9|35744.9|523
1693899600000|2023-09-05 07:40:00|35775.9|35755.9|35764.6|35744.6|35780.3|35760.3|35746.8|35726.8|556
1693899900000|2023-09-05 07:45:00|35764.8|35744.8|35745.3|35725.3|35770.9|35750.9|35730.3|35710.3|578
1693900200000|2023-09-05 07:50:00|35740.5|35720.5|35774.4|35754.4|35781.3|35761.3|35738.7|35718.7|734
1693900500000|2023-09-05 07:55:00|35773.1|35753.1|35769.5|35749.5|35779.2|35759.2|35759.9|35739.9|639
1693900800000|2023-09-05 08:00:00|35770.7|35750.7|35772.9|35752.9|35790.5|35753.9|35760.9|35725.5|653
1693901100000|2023-09-05 08:05:00|35772.8|35752.8|35782.2|35762.2|35784.7|35764.7|35770.9|35750.9|549
1693901400000|2023-09-05 08:10:00|35782.4|35762.4|35818.4|35798.4|35819.3|35799.3|35772.1|35752.1|571
1693901700000|2023-09-05 08:15:00|35817.4|35797.4|35828.9|35808.9|35839.3|35819.3|35807.2|35787.2|568
1693902000000|2023-09-05 08:20:00|35828.8|35808.8|35853.3|35833.3|35856.3|35836.3|35825.1|35805.1|566
1693902300000|2023-09-05 08:25:00|35853|35833|35856.5|35836.5|35869.6|35849.6|35835.7|35815.7|603
1693902600000|2023-09-05 08:30:00|35854.8|35834.8|35830.8|35810.8|35856.1|35836.1|35822.6|35802.6|519
1693902900000|2023-09-05 08:35:00|35830.9|35810.9|35808.3|35788.3|35837|35817|35807.1|35787.1|492
1693903200000|2023-09-05 08:40:00|35808.2|35788.2|35801.7|35781.7|35814.7|35794.7|35801.3|35781.3|454
1693903500000|2023-09-05 08:45:00|35801.8|35781.8|35815.7|35795.7|35816|35796|35801.4|35781.4|405
1693903800000|2023-09-05 08:50:00|35815.4|35795.4|35826.3|35806.3|35837.7|35817.7|35812.3|35792.3|437
1693904100000|2023-09-05 08:55:00|35826.4|35806.4|35827.6|35807.6|35831.7|35811.7|35817.2|35797.2|509
1693904400000|2023-09-05 09:00:00|35827.7|35807.7|35834.1|35814.1|35840.6|35820.6|35808.9|35788.9|652
1693904700000|2023-09-05 09:05:00|35834.2|35814.2|35821.7|35801.7|35838.4|35818.4|35818.7|35798.7|468
1693905000000|2023-09-05 09:10:00|35822|35802|35803|35783|35822|35802|35801.7|35781.7|437
1693905300000|2023-09-05 09:15:00|35804.7|35784.7|35803.7|35783.7|35804.7|35784.7|35796|35776|378
1693905600000|2023-09-05 09:20:00|35804|35784|35819.8|35799.8|35826.3|35806.3|35803.3|35783.3|462
1693905900000|2023-09-05 09:25:00|35820.2|35800.2|35826.7|35806.7|35828.1|35808.1|35815|35795|381
1693906200000|2023-09-05 09:30:00|35825.8|35805.8|35833.4|35813.4|35835.3|35815.3|35818.8|35798.8|386
1693906500000|2023-09-05 09:35:00|35833.9|35813.9|35836.3|35816.3|35841.1|35821.1|35826.8|35806.8|370
1693906800000|2023-09-05 09:40:00|35835.8|35815.8|35836.1|35816.1|35846.5|35826.5|35834.9|35814.9|357
1693907100000|2023-09-05 09:45:00|35836|35816|35818.5|35798.5|35836|35816|35815.9|35795.9|472
1693907400000|2023-09-05 09:50:00|35818.6|35798.6|35828.4|35808.4|35835.2|35815.2|35810.2|35790.2|467
1693907700000|2023-09-05 09:55:00|35828.2|35808.2|35826.2|35806.2|35828.7|35808.7|35819.5|35799.5|366
1693908000000|2023-09-05 10:00:00|35826.3|35806.3|35835.9|35815.9|35836|35816|35824.6|35804.6|421
1693908300000|2023-09-05 10:05:00|35835.1|35815.1|35845.3|35825.3|35848.4|35828.4|35835.1|35815.1|375
1693908600000|2023-09-05 10:10:00|35845.7|35825.7|35837.9|35817.9|35847.8|35827.8|35837.4|35817.4|357
1693908900000|2023-09-05 10:15:00|35835.9|35815.9|35835.5|35815.5|35841.8|35821.8|35830.7|35810.7|419
1693909200000|2023-09-05 10:20:00|35835.9|35815.9|35851|35831|35853.2|35833.2|35832.2|35812.2|446
1693909500000|2023-09-05 10:25:00|35850.4|35830.4|35860.7|35840.7|35860.9|35840.9|35843.4|35823.4|511
1693909800000|2023-09-05 10:30:00|35861.2|35841.2|35870.1|35850.1|35877.7|35857.7|35852.8|35832.8|422
1693910100000|2023-09-05 10:35:00|35870.2|35850.2|35871|35851|35873.3|35853.3|35856.2|35836.2|369
1693910400000|2023-09-05 10:40:00|35871.2|35851.2|35908.7|35888.7|35909.9|35889.9|35867.8|35847.8|648
1693910700000|2023-09-05 10:45:00|35908.8|35888.8|35896.1|35876.1|35920.9|35900.9|35881.3|35861.3|374
1693911000000|2023-09-05 10:50:00|35895.9|35875.9|35889.9|35869.9|35906.1|35886.1|35888.5|35868.5|370
1693911300000|2023-09-05 10:55:00|35889.6|35869.6|35918.9|35898.9|35922|35902|35887.6|35867.6|422
1693911600000|2023-09-05 11:00:00|35919|35899|35921.2|35901.2|35924.7|35904.7|35916.4|35896.4|487
1693911900000|2023-09-05 11:05:00|35921.3|35901.3|35922.7|35902.7|35925.9|35905.9|35911.3|35891.3|412
1693912200000|2023-09-05 11:10:00|35922.6|35902.6|35918.2|35898.2|35922.6|35902.6|35914.4|35894.4|367
1693912500000|2023-09-05 11:15:00|35917.6|35897.6|35942.5|35922.5|35943.2|35923.2|35916.5|35896.5|501
1693912800000|2023-09-05 11:20:00|35942.4|35922.4|35954.7|35934.7|35964.5|35944.5|35940.3|35920.3|486
1693913100000|2023-09-05 11:25:00|35955|35935|35932.5|35912.5|35955.3|35935.3|35932.4|35912.4|468
1693913400000|2023-09-05 11:30:00|35932.9|35912.9|35927.2|35907.2|35934.7|35914.7|35919.3|35899.3|471
1693913700000|2023-09-05 11:35:00|35927.1|35907.1|35926.6|35906.6|35937.6|35917.6|35924.7|35904.7|492
1693914000000|2023-09-05 11:40:00|35927.3|35907.3|35935.3|35915.3|35935.7|35915.7|35926.4|35906.4|426
1693914300000|2023-09-05 11:45:00|35935.2|35915.2|35934.3|35914.3|35942.3|35922.3|35933.4|35913.4|316
1693914600000|2023-09-05 11:50:00|35933.8|35913.8|35937.5|35917.5|35942.7|35922.7|35929.4|35909.4|389
1693914900000|2023-09-05 11:55:00|35937.6|35917.6|35956.5|35936.5|35957|35937|35936|35916|514
1693915200000|2023-09-05 12:00:00|35956.4|35936.4|35969.9|35949.9|35973.3|35953.3|35952.8|35932.8|511
1693915500000|2023-09-05 12:05:00|35970.4|35950.4|35981.3|35961.3|35983.2|35963.2|35964.5|35944.5|544
1693915800000|2023-09-05 12:10:00|35981.5|35961.5|35965.6|35945.6|35982.1|35962.1|35965.5|35945.5|410
1693916100000|2023-09-05 12:15:00|35965|35945|35996.6|35976.6|36013.5|35993.5|35960.9|35940.9|502
1693916400000|2023-09-05 12:20:00|35996.7|35976.7|36028.4|36008.4|36040.8|36020.8|35996.3|35976.3|592
1693916700000|2023-09-05 12:25:00|36029.1|36009.1|36045.7|36025.7|36054.7|36034.7|36023.5|36003.5|538
1693917000000|2023-09-05 12:30:00|36045.6|36025.6|36048.3|36028.3|36081.6|36061.6|36037.6|36017.6|617
1693917300000|2023-09-05 12:35:00|36048.2|36028.2|36064.8|36044.8|36070.5|36050.5|36047.9|36027.9|656
1693917600000|2023-09-05 12:40:00|36065|36045|36008.7|35988.7|36068|36048|35999.3|35979.3|755
1693917900000|2023-09-05 12:45:00|36009.3|35989.3|35974.9|35924.9|36038.3|36010.7|35948.3|35898.3|1004
1693918200000|2023-09-05 12:50:00|35975.1|35925.1|35904.6|35884.6|35976.8|35939.1|35881|35820|959
1693918500000|2023-09-05 12:55:00|35905.7|35885.7|35906.9|35886.9|35942.4|35922.4|35901.6|35881.6|892
1693918800000|2023-09-05 13:00:00|35904.9|35884.9|35900.5|35850.5|35939.4|35902.9|35889.3|35839.3|920
1693919100000|2023-09-05 13:05:00|35901.8|35851.8|35926.6|35906.6|35929.6|35908|35895.6|35845.6|873
1693919400000|2023-09-05 13:10:00|35926.5|35906.5|35963.6|35943.6|35963.9|35943.9|35920.6|35900.6|836
1693919700000|2023-09-05 13:15:00|35963.2|35943.2|35958.7|35938.7|35965|35945|35948.2|35928.2|766
1693920000000|2023-09-05 13:20:00|35958.4|35938.4|35942.4|35922.4|35982.2|35962.2|35939.7|35919.7|724
1693920300000|2023-09-05 13:25:00|35942.7|35922.7|35923.6|35903.6|35943.9|35923.9|35905.9|35870.4|764
1693920600000|2023-09-05 13:30:00|35923.4|35903.4|35970.7|35950.7|35973.1|35953.1|35914.6|35894.6|823
1693920900000|2023-09-05 13:35:00|35970.6|35950.6|36017|35997|36023.4|36003.4|35964.2|35944.2|824
1693921200000|2023-09-05 13:40:00|36017.1|35997.1|36061.2|36041.2|36061.7|36041.7|36016.2|35996.2|704
1693921500000|2023-09-05 13:45:00|36063.4|36043.4|36091.6|36071.6|36091.8|36071.8|36043.4|36023.4|738
1693921800000|2023-09-05 13:50:00|36092.4|36072.4|36080.2|36060.2|36101.7|36081.7|36057.6|36037.6|764
1693922100000|2023-09-05 13:55:00|36082.9|36062.9|36114.6|36046|36114.6|36081.9|36079.9|36043.2|702
1693922400000|2023-09-05 14:00:00|36114.7|36045.6|36136.4|36116.4|36151.7|36131.7|36095.7|36037.5|784
1693922700000|2023-09-05 14:05:00|36137|36117|36118.6|36098.6|36158.3|36138.3|36118.2|36098.2|765
1693923000000|2023-09-05 14:10:00|36118.3|36098.3|36155.3|36135.3|36158.6|36138.6|36110.1|36090.1|684
1693923300000|2023-09-05 14:15:00|36155.4|36135.4|36152.4|36132.4|36179.6|36159.6|36133.5|36095.5|789
1693923600000|2023-09-05 14:20:00|36152.5|36132.5|36131.2|36111.2|36153.3|36133.3|36130.6|36110.6|649
1693923900000|2023-09-05 14:25:00|36132.2|36112.2|36160.4|36140.4|36171.5|36151.5|36121.7|36101.7|592
1693924200000|2023-09-05 14:30:00|36160.3|36140.3|36185|36165|36185.9|36165.9|36151.4|36131.4|613
1693924500000|2023-09-05 14:35:00|36185.3|36165.3|36201.7|36181.7|36210|36190|36178.6|36158.6|585
1693924800000|2023-09-05 14:40:00|36202.1|36182.1|36211.1|36191.1|36213.7|36193.7|36199.9|36179.9|467
1693925100000|2023-09-05 14:45:00|36211.2|36191.2|36191.5|36171.5|36217.8|36197.8|36186.9|36166.9|624
1693925400000|2023-09-05 14:50:00|36191.4|36171.4|36223.4|36203.4|36225.6|36205.6|36187.3|36167.3|603
1693925700000|2023-09-05 14:55:00|36223.5|36203.5|36261.8|36241.8|36262.2|36242.2|36223.3|36203.3|640
1693926000000|2023-09-05 15:00:00|36262.1|36242.1|36238.1|36218.1|36280.2|36260.2|36237.4|36217.4|744
1693926300000|2023-09-05 15:05:00|36238.2|36218.2|36234.1|36214.1|36239.9|36219.9|36209.6|36189.6|602
1693926600000|2023-09-05 15:10:00|36234.3|36214.3|36235|36215|36240.1|36220.1|36209.9|36189.9|607
1693926900000|2023-09-05 15:15:00|36235.3|36215.3|36230.6|36210.6|36240|36220|36221.1|36201.1|549
1693927200000|2023-09-05 15:20:00|36230.5|36210.5|36231.7|36211.7|36238.4|36218.4|36229.2|36209.2|467
1693927500000|2023-09-05 15:25:00|36231.8|36211.8|36248.1|36228.1|36249.9|36229.9|36223.2|36203.2|480
1693927800000|2023-09-05 15:30:00|36248.3|36228.3|36226.5|36206.5|36251.8|36231.8|36225.3|36205.3|420
1693928100000|2023-09-05 15:35:00|36226.6|36206.6|36188.2|36168.2|36229.6|36209.6|36172.6|36137.9|538
1693928400000|2023-09-05 15:40:00|36188.1|36168.1|36168.1|36148.1|36191.4|36171.4|36167.8|36147.8|507
1693928700000|2023-09-05 15:45:00|36168.2|36148.2|36160.5|36140.5|36168.8|36148.8|36152.2|36132.2|466
1693929000000|2023-09-05 15:50:00|36160.6|36140.6|36157|36137|36164.8|36144.8|36152.7|36132.7|301
1693929300000|2023-09-05 15:55:00|36156|36136|36161.8|36141.8|36165.3|36145.3|36146.9|36126.9|334
1693929600000|2023-09-05 16:00:00|36160.4|36140.4|36154.8|36134.8|36162.1|36142.1|36150.7|36130.7|350
1693929900000|2023-09-05 16:05:00|36155.1|36135.1|36137.4|36087.4|36155.4|36135.4|36132.8|36082.8|763
1693930200000|2023-09-05 16:10:00|36138.1|36088.1|36154.6|36104.6|36157.3|36107.3|36090.2|36060.2|546
1693930500000|2023-09-05 16:15:00|36154.7|36104.7|36157.3|36107.3|36161.9|36111.9|36149.5|36099.5|533
1693930800000|2023-09-05 16:20:00|36157.5|36107.5|36152.5|36102.5|36160|36110|36145.2|36095.2|571
1693931100000|2023-09-05 16:25:00|36152.8|36102.8|36160.1|36110.1|36169.1|36119.1|36151.3|36101.3|646
1693931400000|2023-09-05 16:30:00|36160.5|36110.5|36157.2|36107.2|36168.7|36118.7|36155.4|36105.4|617
1693931700000|2023-09-05 16:35:00|36157|36107|36161.2|36111.2|36164.9|36114.9|36154.8|36104.8|418
1693932000000|2023-09-05 16:40:00|36161.1|36111.1|36159.3|36109.3|36164.3|36114.3|36151.9|36101.9|596
1693932300000|2023-09-05 16:45:00|36159.2|36109.2|36148.5|36098.5|36162|36112|36143.9|36093.9|542
1693932600000|2023-09-05 16:50:00|36148.6|36098.6|36149.9|36099.9|36151.4|36101.4|36142.7|36092.7|551
1693932900000|2023-09-05 16:55:00|36150.2|36100.2|36147.4|36097.4|36151|36101|36141|36091|588
1693933200000|2023-09-05 17:00:00|36147.3|36097.3|36144|36094|36148.1|36098.1|36136.8|36086.8|589
1693933500000|2023-09-05 17:05:00|36143.5|36093.5|36150.6|36100.6|36152.3|36102.3|36134.6|36084.6|549
1693933800000|2023-09-05 17:10:00|36150.7|36100.7|36161.1|36111.1|36161.9|36111.9|36148.4|36098.4|410
1693934100000|2023-09-05 17:15:00|36161|36111|36165.5|36115.5|36166.2|36116.2|36159|36109|587
1693934400000|2023-09-05 17:20:00|36166.2|36116.2|36161.2|36111.2|36168.4|36118.4|36156|36106|575
1693934700000|2023-09-05 17:25:00|36161.1|36111.1|36153.2|36103.2|36162.7|36112.7|36150.6|36100.6|520
1693935000000|2023-09-05 17:30:00|36153.4|36103.4|36158.6|36108.6|36160.5|36110.5|36152.2|36102.2|409
1693935300000|2023-09-05 17:35:00|36158.5|36108.5|36152.2|36102.2|36160.6|36110.6|36152.2|36102.2|424
1693935600000|2023-09-05 17:40:00|36152.5|36102.5|36158|36108|36161.6|36111.6|36152.5|36102.5|313
1693935900000|2023-09-05 17:45:00|36157.9|36107.9|36153.7|36103.7|36158.1|36108.1|36152.6|36102.6|233
1693936200000|2023-09-05 17:50:00|36154|36104|36154.3|36104.3|36157.6|36107.6|36151.1|36101.1|322
1693936500000|2023-09-05 17:55:00|36154.4|36104.4|36171.7|36121.7|36172.4|36122.4|36154.2|36104.2|397
1693936800000|2023-09-05 18:00:00|36172.4|36122.4|36175.7|36125.7|36183.1|36133.1|36172.4|36122.4|386
1693937100000|2023-09-05 18:05:00|36176.1|36126.1|36182.7|36132.7|36186|36136|36175.9|36125.9|422
1693937400000|2023-09-05 18:10:00|36182.8|36132.8|36175.3|36125.3|36183.7|36133.7|36174.2|36124.2|323
1693937700000|2023-09-05 18:15:00|36175.5|36125.5|36166.1|36116.1|36175.8|36125.8|36165.9|36115.9|257
1693938000000|2023-09-05 18:20:00|36166.2|36116.2|36170.1|36120.1|36170.2|36120.2|36164.3|36114.3|292
1693938300000|2023-09-05 18:25:00|36170|36120|36171.2|36121.2|36176.5|36126.5|36167.7|36117.7|310
1693938600000|2023-09-05 18:30:00|36171.4|36121.4|36172.7|36122.7|36173.7|36123.7|36171|36121|227
1693938900000|2023-09-05 18:35:00|36172.8|36122.8|36171.1|36121.1|36174.1|36124.1|36170.4|36120.4|175
1693939200000|2023-09-05 18:40:00|36171.2|36121.2|36174|36124|36175.3|36125.3|36169|36119|248
1693939500000|2023-09-05 18:45:00|36173.9|36123.9|36175.3|36155.3|36182.3|36155.6|36164.5|36123.9|306
1693939800000|2023-09-05 18:50:00|36175.4|36155.4|36171.5|36121.5|36181.4|36160.2|36168.1|36118.1|259
1693940100000|2023-09-05 18:55:00|36171.7|36121.7|36192.1|36142.1|36193.2|36143.2|36171|36121|308
1693940400000|2023-09-05 19:00:00|36192.2|36142.2|36190.6|36140.6|36193.6|36143.6|36188.3|36138.3|243
1693940700000|2023-09-05 19:05:00|36190.8|36140.8|36193.2|36143.2|36198.5|36148.5|36189|36139|393
1693941000000|2023-09-05 19:10:00|36193.1|36143.1|36186|36136|36194.3|36144.3|36182.5|36132.5|312
1693941300000|2023-09-05 19:15:00|36186.5|36136.5|36188.1|36138.1|36197.5|36147.5|36183.1|36133.1|353
1693941600000|2023-09-05 19:20:00|36188.4|36138.4|36179.9|36129.9|36188.4|36138.4|36179.7|36129.7|196
1693941900000|2023-09-05 19:25:00|36180|36130|36170.3|36120.3|36180.9|36130.9|36169.8|36119.8|259
1693942200000|2023-09-05 19:30:00|36173.2|36123.2|36168.5|36118.5|36173.2|36123.2|36162.7|36112.7|283
1693942500000|2023-09-05 19:35:00|36168.6|36118.6|36176.2|36126.2|36181.8|36131.8|36165.9|36115.9|300
1693942800000|2023-09-05 19:40:00|36175.9|36125.9|36177.6|36127.6|36183.1|36133.1|36165.8|36115.8|571
1693943100000|2023-09-05 19:45:00|36178.5|36128.5|36174.6|36124.6|36180.8|36130.8|36172.5|36122.5|477
1693943400000|2023-09-05 19:50:00|36174.9|36124.9|36193.4|36143.4|36197.1|36147.1|36174.8|36124.8|515
1693943700000|2023-09-05 19:55:00|36193.5|36143.5|36188.9|36138.9|36196.6|36146.6|36185.9|36135.9|525
1693944000000|2023-09-05 20:00:00|36185|36135|36189.9|36139.9|36197.9|36147.9|36180.7|36130.7|606
1693944300000|2023-09-05 20:05:00|36190.1|36140.1|36185.5|36135.5|36191|36141|36185.5|36135.5|277
1693944600000|2023-09-05 20:10:00|36185.9|36135.9|36184.3|36134.3|36187.3|36137.3|36183.1|36133.1|421
1693944900000|2023-09-05 20:15:00|36184.2|36134.2|36184.1|36134.1|36187.3|36137.3|36181|36131|378
1693945200000|2023-09-05 20:20:00|36185|36135|36184.9|36134.9|36188.8|36138.8|36184.3|36134.3|250
1693945500000|2023-09-05 20:25:00|36185.3|36135.3|36180.4|36130.4|36187.9|36137.9|36180.4|36130.4|202
1693945800000|2023-09-05 20:30:00|36180.2|36130.2|36174.9|36124.9|36181.8|36131.8|36173.6|36123.6|205
1693946100000|2023-09-05 20:35:00|36175|36125|36177|36127|36178.7|36128.7|36174.2|36124.2|197
1693946400000|2023-09-05 20:40:00|36177.1|36127.1|36179.3|36128|36179.3|36128|36174.7|36122.6|176
1693946700000|2023-09-05 20:45:00|36179.4|36127.8|36185.6|36125.8|36188|36128.4|36178.1|36118.7|254
1693947000000|2023-09-05 20:50:00|36188.1|36126.5|36186.6|36121.7|36195.9|36129.4|36180.8|36118.5|139
1693947300000|2023-09-05 20:55:00|36184.6|36120.6|36213.1|36093.1|36214.3|36125.4|36177.1|36085.1|245
1693947600000|2023-09-05 21:00:00|36213.2|36093.2|36166.7|36046.7|36213.2|36093.2|36166.7|36046.7|48
1693947900000|2023-09-05 21:05:00|36150|36030|36150.7|36030.7|36167.7|36047.7|36150|36030|96
1693948200000|2023-09-05 21:10:00|36150.9|36030.9|36158.3|36038.3|36158.3|36038.3|36150.9|36030.9|26
1693948500000|2023-09-05 21:15:00|36158.2|36038.2|36162.4|36042.4|36162.4|36042.4|36152.5|36032.5|65
1693948800000|2023-09-05 21:20:00|36162.6|36042.6|36160.3|36040.3|36163.8|36043.8|36160.2|36040.2|64
1693949100000|2023-09-05 21:25:00|36160.1|36040.1|36159.4|36039.4|36160.1|36040.1|36157.2|36037.2|51
1693949400000|2023-09-05 21:30:00|36159.5|36039.5|36159.6|36039.6|36161.9|36041.9|36157.2|36037.2|134
1693949700000|2023-09-05 21:35:00|36160.3|36040.3|36159.9|36039.9|36166.1|36046.1|36158.3|36038.3|151
1693950000000|2023-09-05 21:40:00|36160|36040|36154.8|36034.8|36161.2|36041.2|36153.4|36033.4|135
1693950300000|2023-09-05 21:45:00|36154.6|36034.6|36163.1|36043.1|36163.1|36043.1|36154.5|36034.5|72
1693950600000|2023-09-05 21:50:00|36163|36043|36163.8|36043.8|36165.3|36045.3|36161.7|36041.7|101
1693950900000|2023-09-05 21:55:00|36164.1|36044.1|36164.3|36044.3|36166.9|36046.9|36159.4|36039.4|143
1693951200000|2023-09-05 22:00:00|36164.5|36044.5|36157.2|36037.2|36170.9|36050.9|36151.2|36031.2|194
1693951500000|2023-09-05 22:05:00|36157.5|36037.5|36150.6|36030.6|36158|36038|36150.5|36030.5|112
1693951800000|2023-09-05 22:10:00|36150.5|36030.5|36151.1|36031.1|36155.7|36035.7|36148.1|36028.1|148
1693952100000|2023-09-05 22:15:00|36150.7|36030.7|36152.1|36032.1|36156.9|36036.9|36147.6|36027.6|119
1693952400000|2023-09-05 22:20:00|36152|36032|36156.7|36036.7|36157.8|36037.8|36150.4|36030.4|163
1693952700000|2023-09-05 22:25:00|36156.5|36036.5|36152.3|36032.3|36157.8|36037.8|36151.7|36031.7|392
1693953000000|2023-09-05 22:30:00|36152.7|36032.7|36158.9|36038.9|36159.8|36039.8|36151.3|36031.3|186
1693953300000|2023-09-05 22:35:00|36158.8|36038.8|36155.6|36035.6|36159.7|36039.7|36153.4|36033.4|84
1693953600000|2023-09-05 22:40:00|36153.6|36033.6|36151.7|36031.7|36158.7|36038.7|36147.8|36027.8|78
1693953900000|2023-09-05 22:45:00|36154.6|36034.6|36153.7|36033.7|36155.6|36035.6|36148.6|36028.6|76
1693954200000|2023-09-05 22:50:00|36153.8|36033.8|36153|36033|36154.6|36034.6|36145.5|36025.5|96
1693954500000|2023-09-05 22:55:00|36154.6|36034.6|36154.8|36034.8|36155.3|36035.3|36148.7|36028.7|73
1693954800000|2023-09-05 23:00:00|36155.6|36035.6|36149.6|36029.6|36156.1|36036.1|36145.8|36025.8|250
1693955100000|2023-09-05 23:05:00|36149.4|36029.4|36152.4|36032.4|36155|36035|36145.6|36025.6|172
1693955400000|2023-09-05 23:10:00|36149.2|36029.2|36152.4|36032.4|36154.2|36034.2|36148.2|36028.2|140
1693955700000|2023-09-05 23:15:00|36152.3|36032.3|36151|36031|36154.1|36034.1|36151|36031|90
1693956000000|2023-09-05 23:20:00|36151.1|36031.1|36151.5|36031.5|36152.7|36032.7|36150.6|36030.6|103
1693956300000|2023-09-05 23:25:00|36151.4|36031.4|36147.7|36027.7|36151.8|36031.8|36147.2|36027.2|116
1693956600000|2023-09-05 23:30:00|36147.8|36027.8|36147.5|36027.5|36150.2|36030.2|36145.1|36025.1|150
1693956900000|2023-09-05 23:35:00|36147.6|36027.6|36147.7|36027.7|36148.7|36028.7|36145.6|36025.6|117
1693957200000|2023-09-05 23:40:00|36147.6|36027.6|36155.1|36035.1|36155.3|36035.3|36147.6|36027.6|148
1693957500000|2023-09-05 23:45:00|36154.5|36034.5|36166.7|36103.2|36170|36103.4|36121.9|36023.9|323
1693957800000|2023-09-05 23:50:00|36166.6|36103.7|36160.1|36098.9|36167.5|36104.4|36136.2|36057.4|397
1693958100000|2023-09-05 23:55:00|36160.2|36099|36174|36113.3|36182.4|36117.5|36159.9|36098.7|471
1693958400000|2023-09-06 00:00:00|36171.1|36090.4|36173.5|36117.5|36181.3|36121.6|36163.5|36084.6|473
1693958700000|2023-09-06 00:05:00|36173.6|36117.7|36179.2|36122.1|36180|36124.3|36171.8|36113.8|335
1693959000000|2023-09-06 00:10:00|36179.3|36122.2|36177.3|36127.3|36182.4|36128.4|36174.6|36121.4|247
1693959300000|2023-09-06 00:15:00|36177.4|36127.4|36175.2|36120.7|36179.5|36127.6|36173|36120.2|310
1693959600000|2023-09-06 00:20:00|36172.2|36122.2|36176.9|36122|36179.4|36126.4|36171.8|36121.1|265
1693959900000|2023-09-06 00:25:00|36176.4|36121.9|36169.5|36119.5|36177.5|36126.3|36165.4|36112.6|238
1693960200000|2023-09-06 00:30:00|36169.4|36119.4|36170.4|36120.1|36172.2|36121.8|36166.3|36116.3|278
1693960500000|2023-09-06 00:35:00|36170.3|36120.2|36173.1|36123.1|36176.2|36126.2|36169.7|36119.7|230
1693960800000|2023-09-06 00:40:00|36172.5|36122.5|36159.8|36099.1|36174|36124|36153.1|36092.5|392
1693961100000|2023-09-06 00:45:00|36161|36100.5|36166.1|36116.1|36179.8|36123.8|36159.5|36098.5|346
1693961400000|2023-09-06 00:50:00|36166.2|36116.2|36175.6|36121.4|36175.6|36122.6|36166.2|36116|321
1693961700000|2023-09-06 00:55:00|36175.5|36121.8|36162.5|36101.2|36176|36122.1|36161.2|36100.6|399
1693962000000|2023-09-06 01:00:00|36160.4|36102.4|36169.7|36119.7|36170.1|36120.1|36148.3|36090.7|418
1693962300000|2023-09-06 01:05:00|36169.3|36119.3|36170.7|36120.7|36172.4|36122.4|36164.4|36114.4|244
1693962600000|2023-09-06 01:10:00|36170.9|36120.9|36170.4|36117.5|36172.8|36122.8|36167.8|36117.5|240
1693962900000|2023-09-06 01:15:00|36170.5|36117.6|36180.5|36130.4|36190.2|36139.1|36169|36117.6|468
1693963200000|2023-09-06 01:20:00|36180.4|36130.2|36171.4|36121.4|36180.4|36130.2|36169.8|36119.8|312
1693963500000|2023-09-06 01:25:00|36171|36121|36166.8|36100.2|36171.8|36121.8|36149.9|36075.9|427
1693963800000|2023-09-06 01:30:00|36166.9|36099.9|36170.8|36109.5|36174|36109.6|36162|36091.8|594
1693964100000|2023-09-06 01:35:00|36171.3|36109.6|36183.7|36133.7|36190|36138.3|36168.6|36106.8|416
1693964400000|2023-09-06 01:40:00|36183.6|36133.6|36186.6|36136.6|36186.9|36136.6|36180.1|36130.1|434
1693964700000|2023-09-06 01:45:00|36186.5|36136.5|36183.7|36133.7|36189.2|36138.3|36183|36131.1|309
1693965000000|2023-09-06 01:50:00|36183.6|36133.6|36188.2|36138.2|36193.1|36142.8|36179|36129|355
1693965300000|2023-09-06 01:55:00|36188.1|36138.1|36189.7|36139.7|36191.8|36141.8|36186.4|36136.4|345
1693965600000|2023-09-06 02:00:00|36189.6|36139.6|36193.1|36143.1|36193.5|36143.5|36186.7|36136.7|287
1693965900000|2023-09-06 02:05:00|36193.2|36143.2|36187.3|36137.3|36194.5|36144.5|36185.6|36135.6|272
1693966200000|2023-09-06 02:10:00|36187.2|36137.2|36179.9|36129.9|36187.6|36137.6|36179.1|36129.1|257
1693966500000|2023-09-06 02:15:00|36179.8|36129.8|36165.9|36115.9|36181.2|36131.2|36164.7|36114.7|289
1693966800000|2023-09-06 02:20:00|36165.8|36115.8|36164.2|36114.2|36167.6|36117.6|36162.8|36112.8|247
1693967100000|2023-09-06 02:25:00|36164.3|36114.3|36156.1|36106.1|36166|36116|36152.5|36102.5|268
1693967400000|2023-09-06 02:30:00|36156|36106|36152.2|36102.2|36156.4|36106.4|36152.2|36102.2|290
1693967700000|2023-09-06 02:35:00|36152.3|36102.3|36145.8|36095.8|36152.3|36102.3|36142.2|36092.2|263
1693968000000|2023-09-06 02:40:00|36145.9|36095.9|36142.8|36092.8|36147.7|36097.7|36141.8|36091.8|248
1693968300000|2023-09-06 02:45:00|36142.7|36092.7|36140.8|36090.8|36144|36094|36139.7|36089.7|205
1693968600000|2023-09-06 02:50:00|36140.6|36090.6|36139.4|36089.4|36143.3|36093.3|36139.2|36089.2|163
1693968900000|2023-09-06 02:55:00|36139.5|36089.5|36114.6|36064.6|36141.4|36091.4|36114.2|36064.2|364
1693969200000|2023-09-06 03:00:00|36114.7|36064|36129.7|36078.8|36129.7|36078.8|36113.3|36063.1|301
1693969500000|2023-09-06 03:05:00|36129.1|36078.2|36129|36079|36130.2|36079.2|36126.1|36076.1|240
1693969800000|2023-09-06 03:10:00|36129.1|36079.1|36124.4|36072.6|36129.7|36079.1|36122.9|36072.6|271
1693970100000|2023-09-06 03:15:00|36125|36073.3|36117.1|36067.1|36125|36073.3|36113.6|36062.7|368
1693970400000|2023-09-06 03:20:00|36117|36067|36122.3|36070.5|36123.3|36071.7|36114.6|36063.2|337
1693970700000|2023-09-06 03:25:00|36122.2|36070.2|36115.9|36063.6|36123.7|36072.4|36113.8|36062.6|236
1693971000000|2023-09-06 03:30:00|36115.8|36063.7|36121.4|36071.4|36122.7|36071.4|36114.2|36063.4|221
1693971300000|2023-09-06 03:35:00|36121.5|36071.5|36121.8|36068|36124.2|36072.8|36118.6|36067.2|312
1693971600000|2023-09-06 03:40:00|36120.9|36067.6|36125|36072.2|36126.4|36075.2|36118.3|36066.2|248
1693971900000|2023-09-06 03:45:00|36125.2|36072.3|36118|36068|36126.6|36074.6|36118|36067.5|295
1693972200000|2023-09-06 03:50:00|36118.2|36068.2|36115.6|36062.7|36121.5|36069.4|36112.9|36061.9|332
1693972500000|2023-09-06 03:55:00|36115.5|36062.8|36116|36066|36117.6|36066.2|36112.9|36061.8|210
1693972800000|2023-09-06 04:00:00|36115.9|36065.9|36116.5|36063.8|36117.5|36066.1|36113.3|36062.4|214
1693973100000|2023-09-06 04:05:00|36116.4|36063.9|36109.3|36059.3|36116.5|36064.7|36109|36058.5|175
1693973400000|2023-09-06 04:10:00|36109.4|36059.4|36113.1|36063.1|36115.1|36063.1|36103.7|36048|310
1693973700000|2023-09-06 04:15:00|36112.8|36062.8|36122.1|36068.9|36124.1|36070.9|36112.8|36061.8|236
1693974000000|2023-09-06 04:20:00|36122.2|36069.2|36117|36067|36122.7|36070.6|36116.8|36065.7|152
1693974300000|2023-09-06 04:25:00|36117.4|36067.4|36118.8|36065.9|36120.2|36068.3|36116.8|36065.2|170
1693974600000|2023-09-06 04:30:00|36118.7|36065.8|36120.9|36066.6|36121.4|36067.6|36114.2|36061.9|235
1693974900000|2023-09-06 04:35:00|36120.5|36066.9|36115|36065|36122.5|36070.3|36114|36064|172
1693975200000|2023-09-06 04:40:00|36114.9|36064.9|36128.1|36074.4|36129.3|36076.1|36114.2|36062.3|375
1693975500000|2023-09-06 04:45:00|36127.6|36073.9|36121.9|36071.9|36130.3|36078.4|36121.8|36069|324
1693975800000|2023-09-06 04:50:00|36122|36072|36123.3|36071.7|36126.8|36076.2|36120.1|36069.9|251
1693976100000|2023-09-06 04:55:00|36124.1|36071.8|36108.5|36055.7|36126.6|36074.2|36106.1|36053.8|441
1693976400000|2023-09-06 05:00:00|36107.6|36055.8|36104.6|36054.6|36108.3|36058.3|36096.7|36046.7|566
1693976700000|2023-09-06 05:05:00|36104.5|36054.5|36103.8|36053.8|36110.8|36060.8|36100.3|36050.3|484
1693977000000|2023-09-06 05:10:00|36103.9|36053.9|36097.9|36047.9|36104.6|36054.6|36094.1|36044.1|448
1693977300000|2023-09-06 05:15:00|36098.2|36048.2|36103|36053|36106.8|36056.8|36095.6|36045.6|328
1693977600000|2023-09-06 05:20:00|36102.9|36052.9|36095.5|36045.5|36108.4|36058.4|36094.7|36044.7|530
1693977900000|2023-09-06 05:25:00|36095.4|36045.4|36095.1|36045.1|36103.5|36053.5|36094.1|36044.1|468
1693978200000|2023-09-06 05:30:00|36095.4|36045.4|36094.3|36043.3|36101|36051|36085.1|36033.9|472
1693978500000|2023-09-06 05:35:00|36094.4|36043.7|36091.6|36041.6|36104.4|36054.4|36088.7|36038.7|551
1693978800000|2023-09-06 05:40:00|36091.9|36041.9|36040.9|35987.3|36103.9|36053.9|36035|35984.2|447
1693979100000|2023-09-06 05:45:00|36040.8|35987.4|36080.7|36026.7|36109.2|36059.2|36040|35987.2|518
1693979400000|2023-09-06 05:50:00|36081.4|36026.9|36081.7|36031.4|36084.9|36032.4|36075.2|36020|387
1693979700000|2023-09-06 05:55:00|36080.6|36031.3|36087|36011.8|36087.9|36033.1|36069.6|36011.8|545
1693980000000|2023-09-06 06:00:00|36087.4|36014.8|36077.9|36020.7|36119.5|36069.5|36074.9|36014|688
1693980300000|2023-09-06 06:05:00|36078|36020.8|36109.4|36059.4|36112.1|36062.1|36066.9|36014.7|704
1693980600000|2023-09-06 06:10:00|36107.8|36057.8|36105|36055|36130.2|36080.2|36090.9|36040.9|659
1693980900000|2023-09-06 06:15:00|36104.9|36054.9|36116|36066|36117.6|36067.6|36086.7|36036.7|574
1693981200000|2023-09-06 06:20:00|36115.5|36065.5|36096.7|36046.7|36119.2|36069.2|36085.9|36044|485
1693981500000|2023-09-06 06:25:00|36098.6|36048.6|36093.2|36043.2|36113.6|36063.6|36091.5|36041.5|550
1693981800000|2023-09-06 06:30:00|36092.1|36042.1|36096.2|36076.2|36105.4|36079.6|36079.1|36029.1|609
1693982100000|2023-09-06 06:35:00|36095.8|36075.8|36194.8|36144.8|36196.1|36174.9|36094.2|36074.2|779
1693982400000|2023-09-06 06:40:00|36194.7|36144.7|36166|36146|36223.7|36188.7|36152|36119.4|626
1693982700000|2023-09-06 06:45:00|36165.7|36145.7|36168|36148|36189.7|36169.7|36157.5|36137.5|432
1693983000000|2023-09-06 06:50:00|36167.9|36147.9|36207.9|36187.9|36227.1|36207.1|36161.7|36141.7|570
1693983300000|2023-09-06 06:55:00|36207.3|36187.3|36178.3|36158.3|36207.9|36187.9|36169.8|36149.8|542
1693983600000|2023-09-06 07:00:00|36181.5|36161.5|36216|36196|36230.9|36210.9|36180|36160|738
1693983900000|2023-09-06 07:05:00|36215.8|36195.8|36181.3|36161.3|36255.9|36235.9|36173.3|36153.3|677
1693984200000|2023-09-06 07:10:00|36175.6|36155.6|36309.3|36289.3|36318.9|36293.6|36166.8|36146.8|808
1693984500000|2023-09-06 07:15:00|36309.2|36289.2|36273.1|36253.1|36315.9|36295.9|36232.2|36212.2|890
1693984800000|2023-09-06 07:20:00|36273.2|36253.2|36301.2|36281.2|36311.3|36291.3|36267.7|36247.7|569
1693985100000|2023-09-06 07:25:00|36301.6|36281.6|36259.1|36239.1|36303.4|36283.4|36258.2|36238.2|579
1693985400000|2023-09-06 07:30:00|36259.4|36239.4|36231.1|36211.1|36261.9|36241.9|36228.4|36152.2|666
1693985700000|2023-09-06 07:35:00|36230.3|36210.3|36222.8|36202.8|36256.1|36236.1|36183.7|36133.7|673
1693986000000|2023-09-06 07:40:00|36223.4|36203.4|36241.8|36221.8|36251.4|36231.4|36215.6|36195.6|600
1693986300000|2023-09-06 07:45:00|36241.7|36221.7|36229.8|36209.8|36274.1|36254.1|36229.1|36209.1|507
1693986600000|2023-09-06 07:50:00|36231.6|36211.6|36254.4|36234.4|36264.1|36244.1|36223.4|36203.4|541
1693986900000|2023-09-06 07:55:00|36254.9|36234.9|36255|36235|36258.1|36238.1|36230.7|36210.7|610
1693987200000|2023-09-06 08:00:00|36254.9|36234.9|36231|36211|36256.2|36236.2|36228.1|36208.1|632
1693987500000|2023-09-06 08:05:00|36230.6|36210.6|36202.5|36182.5|36231.7|36211.7|36180.1|36160.1|580
1693987800000|2023-09-06 08:10:00|36201.5|36181.5|36182.3|36132.3|36204.1|36184.1|36164.3|36131.9|586
1693988100000|2023-09-06 08:15:00|36182.2|36132.2|36202.5|36182.5|36229.5|36193.9|36168.9|36132.2|631
1693988400000|2023-09-06 08:20:00|36202.6|36182.6|36165.8|36145.8|36209.8|36189.8|36159.9|36139.9|544
1693988700000|2023-09-06 08:25:00|36166|36146|36157.3|36137.3|36189.7|36169.7|36156.3|36136.3|461
1693989000000|2023-09-06 08:30:00|36157.1|36137.1|36137.5|36117.5|36181.1|36154.4|36133.4|36111.5|510
1693989300000|2023-09-06 08:35:00|36138.1|36118.1|36143.3|36123.3|36169.4|36149.4|36134.6|36114.6|628
1693989600000|2023-09-06 08:40:00|36144.1|36124.1|36108.8|36088.8|36154.4|36134.4|36105.9|36085.9|557
1693989900000|2023-09-06 08:45:00|36109.4|36089.4|36097.7|36077.7|36112.2|36092.2|36086.3|36066.3|482
1693990200000|2023-09-06 08:50:00|36098.5|36078.5|36128.7|36108.7|36140.3|36120.3|36095.4|36075.4|512
1693990500000|2023-09-06 08:55:00|36128.8|36108.8|36148.8|36098.8|36148.8|36120.2|36113.1|36093.1|428
1693990800000|2023-09-06 09:00:00|36149.3|36099.3|36129.5|36109.5|36162.5|36124.3|36124.2|36099.3|517
1693991100000|2023-09-06 09:05:00|36129.6|36109.6|36145.2|36125.2|36153.1|36133.1|36128.9|36108.9|430
1693991400000|2023-09-06 09:10:00|36143.5|36123.5|36176.8|36156.8|36184.2|36164.2|36143.5|36123.5|448
1693991700000|2023-09-06 09:15:00|36175.7|36155.7|36194.8|36174.8|36223|36203|36173.6|36153.6|480
1693992000000|2023-09-06 09:20:00|36194.9|36174.9|36209.2|36189.2|36217.5|36197.5|36194.9|36174.9|434
1693992300000|2023-09-06 09:25:00|36208.8|36188.8|36210|36190|36215.1|36195.1|36202.6|36182.6|503
1693992600000|2023-09-06 09:30:00|36209.9|36189.9|36244.2|36224.2|36248|36228|36208.9|36188.9|546
1693992900000|2023-09-06 09:35:00|36243.9|36223.9|36220.8|36200.8|36245.3|36225.3|36218.7|36198.7|446
1693993200000|2023-09-06 09:40:00|36220.5|36200.5|36232.7|36212.7|36239.7|36219.7|36218.3|36198.3|369
1693993500000|2023-09-06 09:45:00|36232.5|36212.5|36214.8|36194.8|36240.6|36220.6|36214.6|36194.6|402
1693993800000|2023-09-06 09:50:00|36214.7|36194.7|36221|36201|36227.3|36207.3|36205.1|36185.1|397
1693994100000|2023-09-06 09:55:00|36220.6|36200.6|36215.4|36195.4|36220.6|36200.6|36205.5|36185.5|316
1693994400000|2023-09-06 10:00:00|36215.1|36195.1|36200.2|36180.2|36215.1|36195.1|36194.6|36174.6|402
1693994700000|2023-09-06 10:05:00|36200.3|36180.3|36195.2|36175.2|36203.3|36183.3|36193.5|36173.5|379
1693995000000|2023-09-06 10:10:00|36195.1|36175.1|36167.5|36147.5|36197.7|36177.7|36162.4|36142.4|422
1693995300000|2023-09-06 10:15:00|36167.3|36147.3|36178.2|36158.2|36183.7|36163.7|36162|36142|374
1693995600000|2023-09-06 10:20:00|36178.5|36158.5|36189.9|36169.9|36192.3|36172.3|36170|36150|375
1693995900000|2023-09-06 10:25:00|36190|36170|36185|36165|36190.6|36170.6|36183.2|36163.2|336
1693996200000|2023-09-06 10:30:00|36184.9|36164.9|36231|36211|36231.3|36211.3|36183.7|36163.7|317
1693996500000|2023-09-06 10:35:00|36231.2|36211.2|36242.7|36222.7|36253.3|36233.3|36222|36202|479
1693996800000|2023-09-06 10:40:00|36243|36223|36239.2|36219.2|36253.7|36233.7|36231|36211|429
1693997100000|2023-09-06 10:45:00|36239.3|36219.3|36219.6|36199.6|36239.3|36219.3|36213.7|36193.7|309
1693997400000|2023-09-06 10:50:00|36219.7|36199.7|36226.9|36206.9|36227.1|36207.1|36217.4|36197.4|292
1693997700000|2023-09-06 10:55:00|36226.7|36206.7|36225|36205|36232.3|36212.3|36222.9|36202.9|312
1693998000000|2023-09-06 11:00:00|36224.8|36204.8|36192.6|36172.6|36225.1|36205.1|36185.9|36165.9|520
1693998300000|2023-09-06 11:05:00|36193.1|36173.1|36212.1|36192.1|36212.1|36192.1|36188.8|36168.8|403
1693998600000|2023-09-06 11:10:00|36211.9|36191.9|36210.9|36190.9|36225.8|36205.8|36210.4|36190.4|385
1693998900000|2023-09-06 11:15:00|36210.8|36190.8|36217|36197|36220.7|36200.7|36202.3|36182.3|396
1693999200000|2023-09-06 11:20:00|36217.5|36197.5|36216.6|36196.6|36237.8|36217.8|36211.3|36191.3|481
1693999500000|2023-09-06 11:25:00|36216.9|36196.9|36207.7|36187.7|36227.3|36207.3|36205.2|36185.2|404
1693999800000|2023-09-06 11:30:00|36207.6|36187.6|36230.4|36210.4|36231.4|36211.4|36198|36178|525
1694000100000|2023-09-06 11:35:00|36230.2|36210.2|36228.7|36208.7|36249.6|36229.6|36226.2|36206.2|514
1694000400000|2023-09-06 11:40:00|36228.6|36208.6|36236.4|36216.4|36236.5|36216.5|36214.7|36194.7|469
1694000700000|2023-09-06 11:45:00|36236.6|36216.6|36216.1|36196.1|36242.8|36222.8|36212.8|36192.8|422
1694001000000|2023-09-06 11:50:00|36216.7|36196.7|36226.8|36206.8|36233.8|36213.8|36209.4|36189.4|379
1694001300000|2023-09-06 11:55:00|36226.9|36206.9|36237.2|36217.2|36242.1|36222.1|36223.6|36203.6|560
1694001600000|2023-09-06 12:00:00|36237.5|36217.5|36250.1|36230.1|36275.2|36255.2|36237.4|36217.4|577
1694001900000|2023-09-06 12:05:00|36249.9|36229.9|36223.9|36203.9|36254.3|36234.3|36223.9|36203.9|494
1694002200000|2023-09-06 12:10:00|36223.8|36203.8|36235.5|36215.5|36245|36225|36209.1|36189.1|498
1694002500000|2023-09-06 12:15:00|36235.8|36215.8|36230.8|36210.8|36245.1|36225.1|36230.3|36210.3|474
1694002800000|2023-09-06 12:20:00|36231.8|36211.8|36244.4|36224.4|36245.6|36225.6|36220.8|36200.8|501
1694003100000|2023-09-06 12:25:00|36244|36224|36236.5|36186.5|36244.3|36224.3|36210.8|36176.7|583
1694003400000|2023-09-06 12:30:00|36237.1|36187.1|36231.4|36211.4|36253.8|36219.1|36193.9|36143.9|658
1694003700000|2023-09-06 12:35:00|36231.7|36211.7|36203.3|36183.3|36234.4|36214.4|36202.5|36182.5|483
1694004000000|2023-09-06 12:40:00|36203.4|36183.4|36228.2|36208.2|36242.2|36215.7|36203.2|36183.2|525
1694004300000|2023-09-06 12:45:00|36228.1|36208.1|36243.4|36223.4|36247|36227|36224.3|36204.3|405
1694004600000|2023-09-06 12:50:00|36243.3|36223.3|36239|36219|36243.4|36223.4|36232.1|36212.1|420
1694004900000|2023-09-06 12:55:00|36238.9|36218.9|36231.9|36211.9|36242|36222|36226.5|36206.5|543
1694005200000|2023-09-06 13:00:00|36233.8|36213.8|36271.6|36251.6|36275.6|36255.6|36233.8|36213.8|531
1694005500000|2023-09-06 13:05:00|36279.6|36259.6|36288.5|36268.5|36312.3|36292.3|36279.6|36259.6|641
1694005800000|2023-09-06 13:10:00|36288.4|36268.4|36289.1|36269.1|36292.1|36272.1|36281.5|36261.5|542
1694006100000|2023-09-06 13:15:00|36289.2|36269.2|36306.3|36286.3|36307.7|36287.7|36284.3|36264.3|473
1694006400000|2023-09-06 13:20:00|36306.4|36286.4|36445|36395|36470.9|36420.9|36306.3|36285.1|772
1694006700000|2023-09-06 13:25:00|36441.8|36391.8|36410|36360|36468.5|36418.5|36381.9|36340.6|864
1694007000000|2023-09-06 13:30:00|36411|36361|36406.6|36356.6|36426.3|36387.2|36390.9|36346.6|856
1694007300000|2023-09-06 13:35:00|36407.2|36357.2|36394.6|36374.6|36407.9|36375.2|36378.1|36328.1|730
1694007600000|2023-09-06 13:40:00|36394.7|36374.7|36376.3|36313.3|36396.5|36374.7|36359.3|36309.3|694
1694007900000|2023-09-06 13:45:00|36376.4|36312.2|36301.2|36251.2|36378|36312.2|36291.8|36249.3|888
1694008200000|2023-09-06 13:50:00|36299.3|36249.3|36313.7|36293.7|36363.4|36322.5|36290.5|36240.5|880
1694008500000|2023-09-06 13:55:00|36314.3|36294.3|36302.9|36205.5|36316.4|36296.4|36256.7|36202.3|737
1694008800000|2023-09-06 14:00:00|36332.4|36223.6|36449.2|36399.2|36460.4|36413.5|36332.4|36223.6|1076
1694009100000|2023-09-06 14:05:00|36449.3|36399.3|36400.5|36380.5|36449.3|36415.3|36390.6|36370.6|970
1694009400000|2023-09-06 14:10:00|36399.3|36379.3|36383.6|36363.6|36416.9|36396.9|36383.6|36363.6|893
1694009700000|2023-09-06 14:15:00|36382.7|36362.7|36344.5|36324.5|36389.8|36369.8|36334.1|36298.4|884
1694010000000|2023-09-06 14:20:00|36343.4|36323.4|36362.6|36342.6|36366.4|36344.6|36322.7|36302.7|847
1694010300000|2023-09-06 14:25:00|36364.3|36344.3|36355.5|36335.5|36395.1|36375.1|36351.5|36331.5|827
1694010600000|2023-09-06 14:30:00|36355.6|36335.6|36371.3|36351.3|36385|36365|36327.8|36307.8|846
1694010900000|2023-09-06 14:35:00|36371.1|36351.1|36367.8|36347.8|36400.1|36369.3|36351.8|36331.8|866
1694011200000|2023-09-06 14:40:00|36368|36348|36382.3|36362.3|36393.4|36373|36365.2|36328.2|756
1694011500000|2023-09-06 14:45:00|36381.8|36361.8|36362.3|36342.3|36389.8|36369.8|36360.9|36340.9|810
1694011800000|2023-09-06 14:50:00|36361.4|36341.4|36338.1|36318.1|36369.1|36346.6|36333.7|36305.8|774
1694012100000|2023-09-06 14:55:00|36338.2|36318.2|36364.7|36344.7|36367.1|36347.1|36332.4|36312.4|630
1694012400000|2023-09-06 15:00:00|36364.1|36344.1|36383.5|36363.5|36383.5|36363.5|36355.1|36335.1|662
1694012700000|2023-09-06 15:05:00|36381.3|36361.3|36401|36381|36415.1|36395.1|36380.1|36358.1|721
1694013000000|2023-09-06 15:10:00|36400.7|36380.7|36429|36409|36446.3|36426.3|36400.7|36378.5|675
1694013300000|2023-09-06 15:15:00|36429.1|36409.1|36396.5|36376.5|36435.4|36415.4|36395.2|36375.2|583
1694013600000|2023-09-06 15:20:00|36395.1|36375.1|36392.9|36372.9|36402.5|36382.5|36367.8|36347.8|595
1694013900000|2023-09-06 15:25:00|36393.5|36373.5|36387.1|36367.1|36400.8|36377.1|36377|36340.3|644
1694014200000|2023-09-06 15:30:00|36387.4|36367.4|36410.9|36390.9|36430.8|36391.4|36382.1|36353.4|592
1694014500000|2023-09-06 15:35:00|36410.8|36390.8|36394.1|36374.1|36425.4|36391.2|36390.2|36351.8|542
1694014800000|2023-09-06 15:40:00|36394|36374|36383.4|36363.4|36395.4|36375.4|36383.4|36363.4|418
1694015100000|2023-09-06 15:45:00|36384.9|36364.9|36370.6|36350.6|36384.9|36364.9|36369.1|36349.1|530
1694015400000|2023-09-06 15:50:00|36371.2|36351.2|36393.6|36343.6|36398.2|36355.9|36368|36336.2|589
1694015700000|2023-09-06 15:55:00|36392.8|36342.8|36391.1|36341.1|36400.2|36350.2|36388|36338|549
1694016000000|2023-09-06 16:00:00|36388.4|36338.4|36384.2|36334.2|36398.2|36348.2|36384.2|36334.2|657
1694016300000|2023-09-06 16:05:00|36383.9|36333.9|36393.9|36343.9|36394.9|36344.9|36383|36333|606
1694016600000|2023-09-06 16:10:00|36394.1|36344.1|36395.3|36345.3|36401.9|36351.9|36390.8|36340.5|517
1694016900000|2023-09-06 16:15:00|36395.5|36345.5|36348.5|36298.5|36398.6|36348.6|36343.6|36293.6|516
1694017200000|2023-09-06 16:20:00|36349.7|36299.7|36362.4|36312.4|36365.2|36315.2|36347.4|36297.4|648
1694017500000|2023-09-06 16:25:00|36361.9|36311.9|36360.2|36310.2|36367.7|36317.7|36356.6|36306.6|693
1694017800000|2023-09-06 16:30:00|36360.1|36310.1|36364.1|36314.1|36370.8|36320.8|36355.4|36305.4|471
1694018100000|2023-09-06 16:35:00|36364.3|36314.3|36371.9|36321.9|36376.1|36326.1|36363.1|36313.1|453
1694018400000|2023-09-06 16:40:00|36372.5|36322.5|36366.4|36316.4|36376.4|36326.4|36357.6|36307.6|499
1694018700000|2023-09-06 16:45:00|36366.1|36316.1|36362.7|36312.7|36373|36323|36362.7|36312.7|668
1694019000000|2023-09-06 16:50:00|36363.7|36313.7|36374.5|36324.5|36376.2|36326.2|36363.7|36313.7|568
1694019300000|2023-09-06 16:55:00|36374.6|36324.6|36356|36306|36378.1|36328.1|36352.9|36302.9|720
1694019600000|2023-09-06 17:00:00|36356.6|36306.6|36346.6|36296.6|36366.1|36316.1|36341.6|36291.6|686
1694019900000|2023-09-06 17:05:00|36346.7|36296.7|36334.4|36284.4|36347.7|36297.7|36329.7|36279.7|451
1694020200000|2023-09-06 17:10:00|36334.7|36284.7|36310.6|36260.6|36334.9|36284.9|36310.6|36260.6|383
1694020500000|2023-09-06 17:15:00|36310|36260|36316.2|36266.2|36328.7|36292.8|36293.6|36258.3|402
1694020800000|2023-09-06 17:20:00|36316.3|36266.3|36315.4|36265.4|36322.1|36272.1|36314.4|36264.4|263
1694021100000|2023-09-06 17:25:00|36315|36265|36320.3|36270.3|36320.5|36270.5|36315|36265|244
1694021400000|2023-09-06 17:30:00|36320.5|36270.5|36323|36273|36327|36277|36318.2|36268.2|351
1694021700000|2023-09-06 17:35:00|36323.2|36273.2|36319|36269|36324.9|36274.9|36317.9|36267.9|260
1694022000000|2023-09-06 17:40:00|36319.1|36269.1|36320.9|36270.9|36325.1|36275.1|36319|36269|252
1694022300000|2023-09-06 17:45:00|36321.1|36271.1|36317.5|36267.5|36324.7|36274.7|36317|36267|244
1694022600000|2023-09-06 17:50:00|36316.9|36266.9|36318.3|36268.3|36318.3|36268.3|36312.6|36262.6|229
1694022900000|2023-09-06 17:55:00|36318.4|36268.4|36314.9|36259.2|36320.5|36270.5|36314.2|36258.9|290
1694023200000|2023-09-06 18:00:00|36314.7|36259.1|36316.9|36266.9|36326.8|36276.8|36311.2|36258.9|353
1694023500000|2023-09-06 18:05:00|36317|36267|36315.9|36265.9|36322.9|36272.9|36315.8|36265.8|404
1694023800000|2023-09-06 18:10:00|36316|36266|36319.3|36269.3|36327.8|36277.8|36315.7|36265.7|285
1694024100000|2023-09-06 18:15:00|36319.2|36269.2|36330.6|36280.6|36332.7|36282.7|36319.2|36269.2|275
1694024400000|2023-09-06 18:20:00|36330.5|36280.5|36336.8|36286.8|36336.8|36286.8|36330.5|36280.5|292
1694024700000|2023-09-06 18:25:00|36336.7|36286.7|36336.1|36286.1|36341.1|36291.1|36332.2|36282.2|261
1694025000000|2023-09-06 18:30:00|36336.2|36286.2|36338.9|36288.9|36339.7|36289.7|36334.3|36284.3|212
1694025300000|2023-09-06 18:35:00|36339|36289|36339.8|36289.8|36340.2|36290.2|36335.4|36285.4|181
1694025600000|2023-09-06 18:40:00|36339.9|36289.9|36329.8|36279.8|36340.1|36290.1|36329.7|36279.7|277
1694025900000|2023-09-06 18:45:00|36329.9|36279.9|36332.7|36282.7|36333.3|36283.3|36328.1|36278.1|236
1694026200000|2023-09-06 18:50:00|36332.6|36282.6|36321.7|36271.7|36333|36283|36321.1|36271.1|273
1694026500000|2023-09-06 18:55:00|36321.5|36271.5|36329|36279|36329.7|36279.7|36321.5|36271.5|402
1694026800000|2023-09-06 19:00:00|36328.9|36278.9|36332.9|36282.9|36338.3|36288.3|36328|36278|309
1694027100000|2023-09-06 19:05:00|36333|36283|36314.1|36264.1|36333.4|36283.4|36312.1|36262.1|383
1694027400000|2023-09-06 19:10:00|36313.2|36263.2|36316|36266|36319.6|36269.6|36313.1|36263.1|299
1694027700000|2023-09-06 19:15:00|36316.9|36266.9|36308.2|36258.2|36333.9|36283.9|36308|36258|457
1694028000000|2023-09-06 19:20:00|36308.1|36258.1|36306.2|36256.2|36314.6|36264.6|36305.3|36255.3|396
1694028300000|2023-09-06 19:25:00|36306.3|36256.3|36314.3|36264.3|36318|36268|36302.8|36252.8|450
1694028600000|2023-09-06 19:30:00|36314.5|36264.5|36320.7|36270.7|36322.8|36272.8|36311.8|36261.8|620
1694028900000|2023-09-06 19:35:00|36320.6|36270.6|36327.9|36277.9|36330.3|36280.3|36318|36268|442
1694029200000|2023-09-06 19:40:00|36327.5|36277.5|36318.3|36268.3|36328.7|36278.7|36316.9|36266.9|340
1694029500000|2023-09-06 19:45:00|36320.2|36270.2|36331.9|36281.9|36333.4|36283.4|36320.2|36270.2|397
1694029800000|2023-09-06 19:50:00|36332.1|36282.1|36336.5|36274|36340.3|36284.5|36328.7|36274|454
1694030100000|2023-09-06 19:55:00|36336.6|36274.1|36329.4|36273.9|36341.8|36281.3|36318.1|36259.3|485
1694030400000|2023-09-06 20:00:00|36328.9|36273.6|36327.3|36266.1|36343.2|36276.2|36312.9|36251.6|572
1694030700000|2023-09-06 20:05:00|36327.4|36266.2|36314.8|36264.8|36333.7|36274|36307.4|36256.5|395
1694031000000|2023-09-06 20:10:00|36314.6|36264.6|36317.9|36267.9|36319.3|36269.3|36314.5|36264.5|177
1694031300000|2023-09-06 20:15:00|36318|36268|36324.1|36274.1|36324.1|36274.1|36316.7|36266.7|160
1694031600000|2023-09-06 20:20:00|36324|36274|36316.4|36264.1|36324.5|36274.5|36313.6|36256.2|283
1694031900000|2023-09-06 20:25:00|36316.3|36263.8|36315.2|36262|36318.6|36267.1|36313.6|36261.6|335
1694032200000|2023-09-06 20:30:00|36314.2|36263.2|36323.4|36272.6|36324.5|36274.5|36314.2|36260.8|231
1694032500000|2023-09-06 20:35:00|36323.5|36272.7|36319.8|36269.8|36324.6|36274.3|36318.1|36267.1|198
1694032800000|2023-09-06 20:40:00|36319.7|36269.7|36319|36266.5|36322.3|36270.2|36317.6|36264.6|222
1694033100000|2023-09-06 20:45:00|36319.1|36267.9|36321.1|36266.5|36327.6|36270.3|36318|36263.4|272
1694033400000|2023-09-06 20:50:00|36321.9|36267.3|36309.3|36239.6|36332.6|36267.3|36303.1|36235.1|308
1694033700000|2023-09-06 20:55:00|36305.7|36244.6|36355.3|36235.3|36373.1|36256.4|36298.4|36226.2|457
1694034000000|2023-09-06 21:00:00|36354.9|36234.9|36369.3|36249.3|36369.3|36249.3|36353.4|36233.4|49
1694034300000|2023-09-06 21:05:00|36369.5|36249.5|36368.3|36248.3|36371.3|36251.3|36367.4|36247.4|78
1694034600000|2023-09-06 21:10:00|36368.5|36248.5|36368|36248|36368.9|36248.9|36368|36248|8
1694034900000|2023-09-06 21:15:00|36368.2|36248.2|36369.9|36249.9|36370.4|36250.4|36368.2|36248.2|33
1694035200000|2023-09-06 21:20:00|36369.8|36249.8|36367.9|36247.9|36370|36250|36367.7|36247.7|24
1694035500000|2023-09-06 21:25:00|36367.8|36247.8|36369.6|36249.6|36369.6|36249.6|36367.2|36247.2|23
1694035800000|2023-09-06 21:30:00|36369.7|36249.7|36361.4|36241.4|36370.3|36250.3|36361|36241|92
1694036100000|2023-09-06 21:35:00|36361.5|36241.5|36369.9|36249.9|36369.9|36249.9|36361.2|36241.2|99
1694036400000|2023-09-06 21:40:00|36369.7|36249.7|36370.6|36250.6|36371.8|36251.8|36367.3|36247.3|138
1694036700000|2023-09-06 21:45:00|36366.8|36246.8|36364.8|36244.8|36366.8|36246.8|36362.3|36242.3|77
1694037000000|2023-09-06 21:50:00|36364.6|36244.6|36364.6|36244.6|36365|36245|36363.1|36243.1|74
1694037300000|2023-09-06 21:55:00|36364.9|36244.9|36360.8|36240.8|36366.4|36247.6|36350.7|36238.9|143
1694037600000|2023-09-06 22:00:00|36360.6|36240.6|36358.8|36238.8|36365.8|36247.9|36339.2|36231.5|620
1694037900000|2023-09-06 22:05:00|36360.6|36240.6|36332.9|36251.2|36363.2|36256.8|36331.3|36231.8|699
1694038200000|2023-09-06 22:10:00|36329.4|36256.9|36355|36241.4|36364.9|36258.2|36328.7|36228.8|303
1694038500000|2023-09-06 22:15:00|36354.8|36241.5|36339.4|36244|36356.1|36259.1|36328.5|36234.1|490
1694038800000|2023-09-06 22:20:00|36340.2|36244.1|36340.6|36242.1|36345.5|36255.5|36327.4|36236.9|372
1694039100000|2023-09-06 22:25:00|36340.7|36240.7|36342.8|36244.9|36347.3|36252.8|36336.3|36232.7|526
1694039400000|2023-09-06 22:30:00|36349.4|36238|36339.2|36256.5|36350.4|36262.8|36332.4|36238|731
1694039700000|2023-09-06 22:35:00|36339.1|36255.1|36339.6|36255.6|36355.6|36262.1|36331.7|36236.4|622
1694040000000|2023-09-06 22:40:00|36334.2|36256.9|36348.3|36248.7|36355.8|36262.4|36334.1|36237.3|620
1694040300000|2023-09-06 22:45:00|36347.1|36248.6|36345.5|36249|36360.2|36265.5|36335.5|36235.8|505
1694040600000|2023-09-06 22:50:00|36348.9|36248.9|36351.6|36252.2|36359.6|36259.3|36337.5|36234.4|957
1694040900000|2023-09-06 22:55:00|36353.8|36252.5|36360.1|36240.1|36362.2|36258.2|36340.6|36239.3|694
1694041200000|2023-09-06 23:00:00|36353.3|36247.4|36337.9|36263.7|36353.3|36269.2|36330.9|36247.4|207
1694041500000|2023-09-06 23:05:00|36338|36257.5|36343.1|36259.6|36350.4|36277|36330.1|36253.6|269
1694041800000|2023-09-06 23:10:00|36343.4|36259.8|36344.6|36262.1|36353.1|36271.3|36336|36257.6|180
1694042100000|2023-09-06 23:15:00|36344.5|36262.6|36335.7|36270.2|36350.9|36280|36333|36262.6|98
1694042400000|2023-09-06 23:20:00|36334.7|36269.4|36335.3|36270.5|36344.3|36275|36333|36266.1|155
1694042700000|2023-09-06 23:25:00|36335.2|36270|36337.9|36272.7|36348.2|36274.6|36333.6|36269.6|423
1694043000000|2023-09-06 23:30:00|36334.4|36270.9|36343.6|36272.2|36348.2|36275.5|36332.4|36265.7|838
1694043300000|2023-09-06 23:35:00|36343.2|36271.5|36339.1|36268|36347.7|36273.4|36337.7|36267.8|175
1694043600000|2023-09-06 23:40:00|36338.1|36268.3|36365.1|36270.1|36372.1|36278.1|36337.8|36265.9|447
1694043900000|2023-09-06 23:45:00|36367.8|36263.6|36348.4|36279.8|36367.9|36283.8|36342.8|36263.6|261
1694044200000|2023-09-06 23:50:00|36348.5|36279.9|36344.3|36274.9|36352|36285.1|36336.7|36272.3|159
1694044500000|2023-09-06 23:55:00|36343.7|36275.5|36348|36270.3|36349.3|36284|36334|36265.6|247
1694044800000|2023-09-07 00:00:00|36341.1|36250.1|36356.6|36272.8|36361|36280.7|36337.3|36249.5|772
1694045100000|2023-09-07 00:05:00|36356.5|36272.9|36351|36280.8|36356.8|36281.5|36343.3|36266.2|261
1694045400000|2023-09-07 00:10:00|36350.8|36281.1|36354.3|36281.3|36356.2|36286.5|36347.5|36274.9|262
1694045700000|2023-09-07 00:15:00|36354.4|36281.4|36341.1|36268.3|36354.5|36290.4|36333.9|36263.5|340
1694046000000|2023-09-07 00:20:00|36340.9|36268.4|36344.1|36269.2|36348.1|36274.1|36336.8|36260.6|281
1694046300000|2023-09-07 00:25:00|36338|36269.4|36396|36305.1|36403.9|36307.6|36331.6|36266|434
1694046600000|2023-09-07 00:30:00|36396.2|36305.2|36399.4|36319.2|36403.2|36323.8|36392.8|36304.9|252
1694046900000|2023-09-07 00:35:00|36399.6|36319.3|36397.7|36316|36401.8|36321.5|36396.3|36313.7|232
1694047200000|2023-09-07 00:40:00|36397.8|36315.8|36404.6|36326.8|36406.2|36328.9|36392.2|36315.5|256
1694047500000|2023-09-07 00:45:00|36404.5|36326.9|36407.4|36329.6|36408.1|36332.5|36402.7|36324.8|219
1694047800000|2023-09-07 00:50:00|36407.5|36329.7|36404.6|36325.8|36408.3|36333|36403.5|36325.1|278
1694048100000|2023-09-07 00:55:00|36404.7|36326.1|36398.5|36322.7|36405.2|36326.9|36397.4|36319.9|317
1694048400000|2023-09-07 01:00:00|36398.6|36323|36401.2|36322.4|36409.7|36329|36397.5|36313.4|343
1694048700000|2023-09-07 01:05:00|36401.1|36322.6|36397.3|36320.7|36401.3|36326.6|36390.2|36309.2|333
1694049000000|2023-09-07 01:10:00|36397.6|36320.8|36398.4|36315.1|36399.8|36324.7|36387.3|36310.8|351
1694049300000|2023-09-07 01:15:00|36398.5|36315.2|36392.8|36313.6|36399.7|36322.5|36389.2|36306|441
1694049600000|2023-09-07 01:20:00|36392.9|36313.7|36397.6|36324.8|36398.3|36325.1|36390.1|36312.5|360
1694049900000|2023-09-07 01:25:00|36397.8|36325.1|36397.3|36324.5|36407.8|36328.5|36395.7|36308.6|314
1694050200000|2023-09-07 01:30:00|36397.4|36324.6|36410.1|36320.2|36415.7|36325.2|36395.7|36299|472
1694050500000|2023-09-07 01:35:00|36410.2|36320.3|36397.1|36315.3|36410.3|36328.1|36394.8|36314|404
1694050800000|2023-09-07 01:40:00|36395.5|36312.2|36387.7|36320|36405.1|36327.6|36386.2|36299.7|455
1694051100000|2023-09-07 01:45:00|36387.9|36320.1|36375.8|36312|36388|36321.4|36373.9|36308.3|359
1694051400000|2023-09-07 01:50:00|36375.7|36312.1|36373.6|36305.1|36380.2|36312.1|36369|36284.8|428
1694051700000|2023-09-07 01:55:00|36373.4|36305.2|36368.7|36304.3|36375.1|36312.4|36366.5|36301.4|296
1694052000000|2023-09-07 02:00:00|36368.3|36304.2|36374.3|36306.5|36375|36313|36366.1|36301.4|319
1694052300000|2023-09-07 02:05:00|36374.4|36309.4|36382.9|36314.9|36385.2|36321|36371|36307.9|396
1694052600000|2023-09-07 02:10:00|36382.8|36314.8|36376|36309.3|36382.8|36320|36373.9|36309.3|342
1694052900000|2023-09-07 02:15:00|36374.7|36311|36381.8|36317.7|36383.6|36320.8|36373.4|36308.6|251
1694053200000|2023-09-07 02:20:00|36379.1|36319.7|36357.6|36282.9|36387.1|36322.6|36353.5|36279.8|297
1694053500000|2023-09-07 02:25:00|36355.1|36280.7|36347.5|36289.1|36359.9|36291.8|36339.2|36277.1|293
1694053800000|2023-09-07 02:30:00|36347.2|36288.8|36358.5|36296|36358.7|36298.7|36347|36285.5|312
1694054100000|2023-09-07 02:35:00|36358.4|36295.9|36354.4|36291.7|36358.4|36298.1|36351.2|36290.6|264
1694054400000|2023-09-07 02:40:00|36354.2|36291.6|36352.7|36290.3|36354.4|36292.2|36348.6|36288.1|301
1694054700000|2023-09-07 02:45:00|36352.6|36290.4|36349|36291|36356|36294.4|36348.6|36288.8|317
1694055000000|2023-09-07 02:50:00|36348.9|36290.9|36352.1|36289.8|36353.8|36292.5|36347.8|36288.7|252
1694055300000|2023-09-07 02:55:00|36351.4|36289.1|36365.4|36295|36377.4|36303.6|36348.2|36285.8|346
1694055600000|2023-09-07 03:00:00|36365.2|36295.1|36368.9|36298.2|36370.4|36303.1|36362|36294.3|249
1694055900000|2023-09-07 03:05:00|36368.8|36297|36369.4|36304.2|36372.7|36307|36365.2|36295.5|215
1694056200000|2023-09-07 03:10:00|36370.6|36302.5|36370.7|36302.8|36371.4|36304.8|36366.6|36299.6|271
1694056500000|2023-09-07 03:15:00|36370.9|36303|36380.3|36311.6|36387.6|36315.5|36370.7|36301.7|266
1694056800000|2023-09-07 03:20:00|36379.5|36314.3|36376.3|36309.1|36381.2|36314.3|36375.3|36307.4|217
1694057100000|2023-09-07 03:25:00|36375.6|36311.7|36366.5|36304.7|36377.8|36312.4|36366.5|36301.3|195
1694057400000|2023-09-07 03:30:00|36366.6|36304.8|36365.1|36299.5|36370.1|36307.3|36364.3|36298.8|310
1694057700000|2023-09-07 03:35:00|36363.8|36302.1|36361.5|36295.4|36370.1|36303.2|36361.5|36295.4|195
1694058000000|2023-09-07 03:40:00|36361.6|36296|36358.5|36292.1|36362.6|36297.8|36350|36288.9|153
1694058300000|2023-09-07 03:45:00|36357.5|36294.6|36358.5|36295.3|36363|36299.4|36350.8|36288.8|152
1694058600000|2023-09-07 03:50:00|36358.4|36295.1|36360.4|36297.2|36362.3|36297.4|36358|36292|148
1694058900000|2023-09-07 03:55:00|36360.5|36297.3|36363|36296.8|36364.5|36300.6|36357.7|36293.7|175
1694059200000|2023-09-07 04:00:00|36363.4|36297|36363.6|36294.7|36364.6|36302.2|36357.7|36290.7|157
1694059500000|2023-09-07 04:05:00|36363.8|36294.6|36361.8|36295.9|36364.1|36299.9|36355.9|36290.8|133
1694059800000|2023-09-07 04:10:00|36361.9|36296|36366.9|36297.6|36367.2|36299.7|36361.7|36293.8|138
1694060100000|2023-09-07 04:15:00|36367|36297.5|36369.4|36303.7|36372.7|36304.9|36365.9|36297.5|222
1694060400000|2023-09-07 04:20:00|36370.2|36303.8|36370.2|36304.7|36371.9|36304.7|36369|36300.9|168
1694060700000|2023-09-07 04:25:00|36370.3|36304.8|36378.3|36312.8|36379.8|36312.8|36370.3|36303.8|291
1694061000000|2023-09-07 04:30:00|36378.4|36312.9|36389|36317.2|36390.2|36319.5|36376.2|36305.5|273
1694061300000|2023-09-07 04:35:00|36389.1|36317.4|36392.4|36325.2|36393.5|36327.2|36386.5|36316.8|223
1694061600000|2023-09-07 04:40:00|36392.6|36325.1|36399.2|36332.8|36399.7|36335.8|36390.1|36324.1|260
1694061900000|2023-09-07 04:45:00|36399.3|36332.5|36402.7|36336.7|36406.7|36341.1|36396.9|36331.4|301
1694062200000|2023-09-07 04:50:00|36402.3|36336.5|36396.8|36335.3|36412.1|36339.2|36396.4|36327.6|264
1694062500000|2023-09-07 04:55:00|36396.7|36335.7|36404.3|36336.7|36408.6|36340.2|36395.2|36325.1|355
1694062800000|2023-09-07 05:00:00|36401.6|36339.8|36387.7|36333.7|36411.9|36349|36386|36333.1|546
1694063100000|2023-09-07 05:05:00|36387.4|36333.3|36385.9|36333.2|36399.1|36343.9|36373.5|36323.5|472
1694063400000|2023-09-07 05:10:00|36385.7|36333.3|36385.6|36334.6|36391.9|36341.9|36375.4|36325|329
1694063700000|2023-09-07 05:15:00|36385.3|36335.3|36377.8|36327.8|36386.7|36336.7|36374.5|36324.5|411
1694064000000|2023-09-07 05:20:00|36377.9|36327.9|36389.8|36338.8|36394.6|36342.1|36377.9|36327.9|420
1694064300000|2023-09-07 05:25:00|36389.5|36339.2|36382.8|36332.4|36393.6|36343.6|36381.9|36331.5|452
1694064600000|2023-09-07 05:30:00|36382.9|36332.5|36377.9|36327.9|36384.3|36334|36373.1|36322.5|427
1694064900000|2023-09-07 05:35:00|36377.4|36327.4|36372.7|36322.7|36381.1|36331.1|36370.8|36320.8|363
1694065200000|2023-09-07 05:40:00|36375.3|36325.3|36373.9|36323.9|36376.3|36326.3|36364.9|36314.9|361
1694065500000|2023-09-07 05:45:00|36373.6|36323.6|36380.7|36330.7|36381.6|36331.6|36366.4|36316.4|383
1694065800000|2023-09-07 05:50:00|36380.4|36330.4|36376.8|36326.8|36381|36331|36370.6|36320.6|335
1694066100000|2023-09-07 05:55:00|36377.1|36327.1|36380.3|36308.6|36380.3|36327.1|36364.9|36308.6|539
1694066400000|2023-09-07 06:00:00|36379.3|36306.6|36360.7|36340.7|36388.7|36343.8|36343.6|36297.2|574
1694066700000|2023-09-07 06:05:00|36360.5|36340.5|36368.3|36348.3|36371.6|36351.6|36335.7|36302.7|681
1694067000000|2023-09-07 06:10:00|36367.9|36347.9|36375.2|36355.2|36398.4|36378.4|36341.2|36321.2|491
1694067300000|2023-09-07 06:15:00|36375.5|36355.5|36398.8|36378.8|36405.1|36385.1|36373.3|36353.3|358
1694067600000|2023-09-07 06:20:00|36398.7|36378.7|36374.6|36354.6|36398.9|36378.9|36372|36352|406
1694067900000|2023-09-07 06:25:00|36367.7|36347.7|36357|36307|36373.3|36349.3|36356|36306|416
1694068200000|2023-09-07 06:30:00|36357.4|36307.4|36401.1|36381.1|36406.9|36386.9|36338.7|36288.7|589
1694068500000|2023-09-07 06:35:00|36401.3|36381.3|36397.3|36377.3|36406.3|36386.3|36393.8|36373.8|469
1694068800000|2023-09-07 06:40:00|36397.2|36377.2|36388.5|36368.5|36412.7|36381.2|36357|36321.4|669
1694069100000|2023-09-07 06:45:00|36388.1|36368.1|36393.5|36373.5|36441.1|36407.2|36385.2|36365.2|538
1694069400000|2023-09-07 06:50:00|36393.4|36373.4|36456.3|36436.3|36470.3|36445.4|36393.4|36373.4|596
1694069700000|2023-09-07 06:55:00|36454.8|36434.8|36501.8|36481.8|36518.3|36498.3|36453.2|36433.2|589
1694070000000|2023-09-07 07:00:00|36501|36481|36489|36469|36508.7|36488.7|36471.1|36451.1|647
1694070300000|2023-09-07 07:05:00|36489.6|36469.6|36490.3|36470.3|36502.8|36482.8|36461.9|36441.9|657
1694070600000|2023-09-07 07:10:00|36487.5|36467.5|36522.6|36502.6|36545.2|36525.2|36468.7|36432.8|716
1694070900000|2023-09-07 07:15:00|36522.7|36502.7|36561.5|36541.5|36572.8|36552.8|36497.8|36477.8|563
1694071200000|2023-09-07 07:20:00|36561.6|36541.6|36568.3|36548.3|36578.4|36558.4|36529.3|36501.7|670
1694071500000|2023-09-07 07:25:00|36567.6|36547.6|36541.9|36521.9|36570|36550|36519.7|36499.7|745
1694071800000|2023-09-07 07:30:00|36541.7|36521.7|36556.6|36536.6|36560.7|36540.7|36532.5|36512.5|662
1694072100000|2023-09-07 07:35:00|36556.5|36536.5|36539.7|36519.7|36559|36539|36511.8|36491.8|665
1694072400000|2023-09-07 07:40:00|36540.2|36520.2|36515.7|36495.7|36550.8|36530.8|36513.6|36493.6|548
1694072700000|2023-09-07 07:45:00|36515.9|36495.9|36536.8|36516.8|36539.2|36519.2|36514.9|36494.9|469
1694073000000|2023-09-07 07:50:00|36538.8|36518.8|36494.3|36474.3|36541.3|36521.3|36494.3|36474.3|550
1694073300000|2023-09-07 07:55:00|36494.4|36474.4|36479|36459|36509.6|36489.6|36463.2|36443.2|652
1694073600000|2023-09-07 08:00:00|36481.2|36461.2|36488.5|36468.5|36512.1|36492.1|36470.3|36435.4|766
1694073900000|2023-09-07 08:05:00|36489.8|36469.8|36491.7|36471.7|36494.6|36474.6|36483.2|36463.2|491
1694074200000|2023-09-07 08:10:00|36491.8|36471.8|36519.5|36499.5|36520.1|36500.1|36490.9|36470.9|447
1694074500000|2023-09-07 08:15:00|36519.4|36499.4|36501.1|36481.1|36527.7|36507.7|36493.9|36473.9|539
1694074800000|2023-09-07 08:20:00|36500.9|36480.9|36496.4|36476.4|36504.6|36484.6|36484.3|36464.3|461
1694075100000|2023-09-07 08:25:00|36496.7|36476.7|36470.9|36450.9|36498.5|36478.5|36470.9|36450.9|477
1694075400000|2023-09-07 08:30:00|36470.7|36450.7|36469.4|36449.4|36478.1|36458.1|36462.2|36442.2|496
1694075700000|2023-09-07 08:35:00|36469.3|36449.3|36458.8|36438.8|36478.6|36458.6|36454|36434|468
1694076000000|2023-09-07 08:40:00|36458|36438|36471.6|36451.6|36488.1|36468.1|36458|36438|480
1694076300000|2023-09-07 08:45:00|36471.5|36451.5|36466.7|36446.7|36483.8|36463.8|36465.6|36445.6|510
1694076600000|2023-09-07 08:50:00|36467.8|36447.8|36466.3|36446.3|36493.4|36473.4|36463.8|36443.8|506
1694076900000|2023-09-07 08:55:00|36466.4|36446.4|36499|36479|36499|36479|36465.8|36445.8|454
1694077200000|2023-09-07 09:00:00|36499.2|36479.2|36484.2|36464.2|36512.5|36492.5|36472.8|36452.8|503
1694077500000|2023-09-07 09:05:00|36484.7|36464.7|36468.1|36448.1|36484.7|36464.7|36465.4|36445.4|534
1694077800000|2023-09-07 09:10:00|36468.2|36448.2|36468|36448|36480.4|36460.4|36464.6|36444.6|425
1694078100000|2023-09-07 09:15:00|36468.6|36448.6|36478.1|36458.1|36478.1|36458.1|36465.4|36445.4|396
1694078400000|2023-09-07 09:20:00|36478.2|36458.2|36462.5|36442.5|36479.9|36459.9|36452.5|36432.5|492
1694078700000|2023-09-07 09:25:00|36462.3|36442.3|36458.2|36438.2|36464.6|36444.6|36457.3|36437.3|354
1694079000000|2023-09-07 09:30:00|36458.1|36438.1|36459.6|36439.6|36461.3|36441.3|36449.4|36429.4|386
1694079300000|2023-09-07 09:35:00|36460.1|36440.1|36453.6|36433.6|36461.7|36441.7|36451.5|36431.5|401
1694079600000|2023-09-07 09:40:00|36453.7|36433.7|36468.6|36448.6|36468.8|36448.8|36448.4|36428.4|534
1694079900000|2023-09-07 09:45:00|36468.8|36448.8|36468.5|36448.5|36472.7|36452.7|36463.6|36443.6|474
1694080200000|2023-09-07 09:50:00|36468.6|36448.6|36456.3|36436.3|36477.5|36457.5|36455.5|36435.5|478
1694080500000|2023-09-07 09:55:00|36456.4|36436.4|36453|36433|36459.1|36439.1|36451.9|36431.9|456
1694080800000|2023-09-07 10:00:00|36453.1|36433.1|36430.6|36410.6|36455.5|36435.5|36425|36405|592
1694081100000|2023-09-07 10:05:00|36429.7|36409.7|36409.1|36389.1|36441.9|36421.9|36400|36380|556
1694081400000|2023-09-07 10:10:00|36409|36389|36391.7|36371.7|36427.3|36407.3|36384.1|36364.1|605
1694081700000|2023-09-07 10:15:00|36389.6|36369.6|36371|36351|36402.5|36382.5|36368.4|36348.4|504
1694082000000|2023-09-07 10:20:00|36371.1|36351.1|36382.1|36362.1|36388.8|36368.8|36363.2|36343.2|426
1694082300000|2023-09-07 10:25:00|36382.2|36362.2|36386.2|36366.2|36410.1|36390.1|36381.2|36361.2|528
1694082600000|2023-09-07 10:30:00|36385.9|36365.9|36404.7|36384.7|36405.3|36385.3|36384.9|36364.9|428
1694082900000|2023-09-07 10:35:00|36404.6|36384.6|36408.8|36388.8|36415.5|36395.5|36400.8|36380.8|370
1694083200000|2023-09-07 10:40:00|36408.5|36388.5|36371.2|36351.2|36409.2|36389.2|36370|36350|462
1694083500000|2023-09-07 10:45:00|36371.4|36351.4|36347.2|36327.2|36373.8|36353.8|36344.1|36324.1|441
1694083800000|2023-09-07 10:50:00|36347.3|36327.3|36302.6|36282.6|36349|36329|36292.4|36272.4|698
1694084100000|2023-09-07 10:55:00|36302.7|36282.7|36301.3|36281.3|36315.3|36295.3|36284.3|36264.3|601
1694084400000|2023-09-07 11:00:00|36301.4|36281.4|36252.4|36232.4|36308.4|36288.4|36235.6|36215.6|473
1694084700000|2023-09-07 11:05:00|36252.5|36232.5|36190.8|36140.8|36258.5|36238.5|36164|36114.7|531
1694085000000|2023-09-07 11:10:00|36192.2|36142.2|36246.3|36226.3|36261|36226.7|36187.9|36136.4|677
1694085300000|2023-09-07 11:15:00|36246.2|36226.2|36246.8|36226.8|36251.4|36231.4|36226.5|36206.5|531
1694085600000|2023-09-07 11:20:00|36246.9|36226.9|36228.2|36208.2|36270.8|36250.8|36227.9|36207.9|516
1694085900000|2023-09-07 11:25:00|36228.4|36208.4|36257.2|36237.2|36266.8|36246.8|36226.7|36206.7|477
1694086200000|2023-09-07 11:30:00|36257.4|36237.4|36256.5|36236.5|36262.9|36242.9|36252.3|36232.3|549
1694086500000|2023-09-07 11:35:00|36256.4|36236.4|36252.6|36232.6|36260.9|36240.9|36250.1|36230.1|413
1694086800000|2023-09-07 11:40:00|36252.7|36232.7|36249.5|36229.5|36258.4|36238.4|36248.5|36228.5|430
1694087100000|2023-09-07 11:45:00|36249.6|36229.6|36264|36244|36270.6|36250.6|36248.4|36228.4|463
1694087400000|2023-09-07 11:50:00|36264.2|36244.2|36255.6|36235.6|36270|36250|36248.3|36228.3|445
1694087700000|2023-09-07 11:55:00|36255.7|36235.7|36255.4|36235.4|36258.4|36238.4|36251|36231|399
1694088000000|2023-09-07 12:00:00|36256.3|36236.3|36263.7|36243.7|36272|36252|36254.6|36234.6|498
1694088300000|2023-09-07 12:05:00|36263.9|36243.9|36201.4|36181.4|36264.8|36244.8|36199.9|36179.9|613
1694088600000|2023-09-07 12:10:00|36201.2|36181.2|36249.9|36229.9|36258.1|36238.1|36201.2|36181.2|670
1694088900000|2023-09-07 12:15:00|36251.9|36231.9|36277.1|36257.1|36280.9|36257.2|36246.1|36226.1|657
1694089200000|2023-09-07 12:20:00|36277.2|36257.2|36292.3|36242.3|36294|36257.2|36265.4|36231.5|670
1694089500000|2023-09-07 12:25:00|36292.2|36242.2|36261.8|36159.2|36292.2|36242.2|36231.5|36157.5|860
1694089800000|2023-09-07 12:30:00|36262.7|36158.6|36290.7|36270.7|36300.4|36280.4|36255.6|36158.6|973
1694090100000|2023-09-07 12:35:00|36290.6|36270.6|36297.7|36277.7|36322.1|36302.1|36282.1|36262.1|779
1694090400000|2023-09-07 12:40:00|36297.6|36277.6|36268.3|36248.3|36303.5|36283.5|36259.2|36239.2|782
1694090700000|2023-09-07 12:45:00|36268.5|36248.5|36269.6|36249.6|36282.3|36262.3|36231.3|36211.3|768
1694091000000|2023-09-07 12:50:00|36270.1|36250.1|36252|36232|36273.8|36253.8|36246.6|36226.6|766
1694091300000|2023-09-07 12:55:00|36251.8|36231.8|36203|36183|36252.5|36232.5|36192.5|36172.5|863
1694091600000|2023-09-07 13:00:00|36204.3|36184.3|36209.3|36189.3|36218.2|36198.2|36191|36171|765
1694091900000|2023-09-07 13:05:00|36207.7|36187.7|36187.4|36167.4|36208.1|36188.1|36178.6|36158.6|739
1694092200000|2023-09-07 13:10:00|36187.8|36167.8|36204|36184|36216.2|36186.8|36183.9|36148.9|643
1694092500000|2023-09-07 13:15:00|36204.4|36184.4|36184.7|36164.7|36213.6|36186|36170.7|36150.7|584
1694092800000|2023-09-07 13:20:00|36184.5|36164.5|36244.3|36224.3|36247.1|36227.1|36180.9|36160.9|649
1694093100000|2023-09-07 13:25:00|36243.9|36223.9|36245.9|36195.9|36282.4|36253.6|36225.2|36188.1|777
1694093400000|2023-09-07 13:30:00|36246.7|36196.7|36232.4|36212.4|36263.7|36243.7|36217.7|36196.7|756
1694093700000|2023-09-07 13:35:00|36232.6|36212.6|36251.8|36231.8|36259.4|36239.4|36231|36211|748
1694094000000|2023-09-07 13:40:00|36251.7|36231.7|36248.6|36228.6|36266.3|36246.3|36238.6|36218.6|741
1694094300000|2023-09-07 13:45:00|36249.4|36229.4|36278.7|36258.7|36283.7|36263.7|36247.8|36227.8|701
1694094600000|2023-09-07 13:50:00|36278.9|36258.9|36247.7|36227.7|36284.7|36264.7|36247.7|36227.7|642
1694094900000|2023-09-07 13:55:00|36247.8|36227.8|36240.8|36220.8|36253.9|36233.9|36232.2|36212.2|657
1694095200000|2023-09-07 14:00:00|36241.4|36221.4|36239.6|36219.6|36242.4|36222.1|36195.1|36163.8|712
1694095500000|2023-09-07 14:05:00|36239.4|36219.4|36268.4|36248.4|36297.8|36277.8|36238.8|36218.8|768
1694095800000|2023-09-07 14:10:00|36268.7|36248.7|36268.1|36248.1|36270.4|36250.4|36233.9|36213.9|679
1694096100000|2023-09-07 14:15:00|36268|36248|36265.7|36245.7|36270.6|36250.6|36255.9|36235.9|615
1694096400000|2023-09-07 14:20:00|36265.6|36245.6|36278.4|36258.4|36292.1|36272.1|36262.2|36242.2|601
1694096700000|2023-09-07 14:25:00|36277.7|36257.7|36307.3|36287.3|36308.1|36288.1|36266.3|36246.3|624
1694097000000|2023-09-07 14:30:00|36307.5|36287.5|36269.5|36249.5|36313.1|36293.1|36269.2|36249.2|650
1694097300000|2023-09-07 14:35:00|36269.8|36249.8|36209|36189|36269.8|36249.8|36207.7|36187.7|648
1694097600000|2023-09-07 14:40:00|36209.5|36189.5|36198.4|36178.4|36215|36195|36178.6|36158.6|735
1694097900000|2023-09-07 14:45:00|36198.7|36178.7|36206.8|36186.8|36223.7|36203.7|36189.3|36169.3|724
1694098200000|2023-09-07 14:50:00|36207.2|36187.2|36222.5|36202.5|36223.2|36203.2|36205.9|36185.9|611
1694098500000|2023-09-07 14:55:00|36222.2|36202.2|36197.7|36177.7|36226.9|36206.9|36192.1|36172.1|584
1694098800000|2023-09-07 15:00:00|36197.8|36177.8|36232.2|36212.2|36232.2|36212.2|36169.9|36149.9|608
1694099100000|2023-09-07 15:05:00|36230.8|36210.8|36228.9|36208.9|36237.3|36217.3|36213.6|36193.6|484
1694099400000|2023-09-07 15:10:00|36229|36209|36223.4|36203.4|36234|36214|36217.3|36197.3|516
1694099700000|2023-09-07 15:15:00|36224|36204|36231.9|36211.9|36244.8|36224.8|36224|36204|482
1694100000000|2023-09-07 15:20:00|36232.2|36212.2|36218.4|36198.4|36232.9|36212.9|36205.6|36185.6|515
1694100300000|2023-09-07 15:25:00|36218.1|36198.1|36206.1|36186.1|36218.1|36198.1|36167.8|36147.8|437
1694100600000|2023-09-07 15:30:00|36207.4|36187.4|36185.2|36165.2|36220.6|36200.6|36185|36165|573
1694100900000|2023-09-07 15:35:00|36185.1|36165.1|36187.4|36167.4|36195.6|36175.6|36181.2|36161.2|510
1694101200000|2023-09-07 15:40:00|36187.5|36167.5|36191.5|36171.5|36196|36176|36180.1|36160.1|489
1694101500000|2023-09-07 15:45:00|36191.2|36171.2|36190.2|36170.2|36196.7|36176.7|36182.7|36162.7|372
1694101800000|2023-09-07 15:50:00|36190.5|36170.5|36194.7|36174.7|36204.9|36184.9|36187.8|36167.8|378
1694102100000|2023-09-07 15:55:00|36195.3|36175.3|36197|36177|36198.8|36178.8|36185.1|36165.1|412
1694102400000|2023-09-07 16:00:00|36196|36176|36193.4|36173.4|36198|36178|36187.8|36167.8|392
1694102700000|2023-09-07 16:05:00|36193.6|36173.6|36203.8|36153.8|36210.2|36173.6|36191.8|36150|373
1694103000000|2023-09-07 16:10:00|36204.3|36154.3|36181.4|36131.4|36211|36171.2|36167.1|36131.2|349
1694103300000|2023-09-07 16:15:00|36182.1|36132.1|36163.2|36143.2|36185.7|36148.9|36162.1|36132|308
1694103600000|2023-09-07 16:20:00|36164.8|36144.8|36174.1|36154.1|36183|36163|36164.6|36144.6|303
1694103900000|2023-09-07 16:25:00|36174|36154|36162.9|36142.9|36174.6|36154.6|36162.4|36142.4|211
1694104200000|2023-09-07 16:30:00|36162.8|36142.8|36177.4|36157.4|36177.7|36157.7|36162.8|36142.8|259
1694104500000|2023-09-07 16:35:00|36177.3|36157.3|36178.8|36158.8|36181.1|36161.1|36175.1|36155.1|278
1694104800000|2023-09-07 16:40:00|36179|36159|36178.3|36158.3|36181|36161|36174.1|36154.1|251
1694105100000|2023-09-07 16:45:00|36177.8|36157.8|36173.4|36153.4|36178.3|36158.3|36173.2|36153.2|181
1694105400000|2023-09-07 16:50:00|36173.5|36153.5|36173.6|36153.6|36177.9|36157.9|36170.5|36150.5|197
1694105700000|2023-09-07 16:55:00|36173.7|36153.7|36199.2|36149.2|36199.3|36160.1|36173|36143.9|235
1694106000000|2023-09-07 17:00:00|36199.3|36149.3|36182.5|36132.5|36203.3|36153.3|36182.4|36132.4|286
1694106300000|2023-09-07 17:05:00|36182.4|36132.4|36192.3|36142.3|36192.5|36142.5|36180.9|36130.9|275
1694106600000|2023-09-07 17:10:00|36192.4|36142.4|36192.2|36142.2|36195.7|36145.7|36188.3|36138.3|258
1694106900000|2023-09-07 17:15:00|36192.1|36142.1|36193.2|36143.2|36195.2|36145.2|36186.4|36136.4|338
1694107200000|2023-09-07 17:20:00|36193.1|36143.1|36186.6|36136.6|36193.1|36143.1|36185.4|36135.4|237
1694107500000|2023-09-07 17:25:00|36186.5|36136.5|36181.4|36131.4|36191.4|36141.4|36181.3|36131.3|168
1694107800000|2023-09-07 17:30:00|36181.2|36131.2|36136.4|36116.4|36181.2|36131.2|36132.2|36094.3|487
1694108100000|2023-09-07 17:35:00|36135.7|36115.7|36131.7|36111.7|36154.6|36123.4|36126.8|36093.5|580
1694108400000|2023-09-07 17:40:00|36131.8|36111.8|36146.8|36126.8|36147|36127|36128.8|36108.8|326
1694108700000|2023-09-07 17:45:00|36146.9|36126.9|36153.2|36133.2|36154.7|36134.7|36145.7|36125.7|214
1694109000000|2023-09-07 17:50:00|36153.3|36133.3|36200|36150|36205.7|36155.7|36152.2|36132.2|354
1694109300000|2023-09-07 17:55:00|36200.1|36150.1|36204.7|36154.7|36206.1|36156.1|36191.5|36141.5|579
1694109600000|2023-09-07 18:00:00|36204.8|36154.8|36196.5|36146.5|36213|36163|36195.8|36145.8|449
1694109900000|2023-09-07 18:05:00|36197|36147|36198.7|36148.7|36205.4|36155.4|36197|36147|537
1694110200000|2023-09-07 18:10:00|36198.2|36148.2|36188.9|36138.9|36198.7|36148.7|36188.9|36138.9|471
1694110500000|2023-09-07 18:15:00|36188.8|36138.8|36191.9|36141.9|36192.6|36142.6|36188.4|36138.4|318
1694110800000|2023-09-07 18:20:00|36191|36141|36187.4|36137.4|36195.1|36145.1|36186.2|36136.2|309
1694111100000|2023-09-07 18:25:00|36186.3|36136.3|36194.7|36144.7|36200.4|36150.4|36185.8|36135.8|495
1694111400000|2023-09-07 18:30:00|36195|36145|36207.9|36157.9|36209.5|36159.5|36194.3|36144.3|475
1694111700000|2023-09-07 18:35:00|36208.3|36158.3|36207.2|36157.2|36211|36161|36204.4|36154.4|574
1694112000000|2023-09-07 18:40:00|36207|36157|36210.5|36160.5|36214.8|36164.8|36206.2|36156.2|465
1694112300000|2023-09-07 18:45:00|36210.3|36160.3|36194.1|36174.1|36212.2|36178.7|36193.5|36160.1|260
1694112600000|2023-09-07 18:50:00|36193.9|36173.9|36192.6|36172.6|36196.4|36176.4|36190.4|36170.4|330
1694112900000|2023-09-07 18:55:00|36192.7|36172.7|36200.7|36180.7|36202.7|36182.7|36190|36170|503
1694113200000|2023-09-07 19:00:00|36200.4|36180.4|36206.9|36156.9|36211.3|36183.5|36197|36152.1|588
1694113500000|2023-09-07 19:05:00|36207.4|36157.4|36207.6|36157.6|36209.8|36159.8|36205.9|36155.9|480
1694113800000|2023-09-07 19:10:00|36208|36158|36211.3|36161.3|36211.6|36161.6|36205.3|36155.3|558
1694114100000|2023-09-07 19:15:00|36211.4|36161.4|36210.5|36160.5|36212.6|36162.6|36207.4|36157.4|459
1694114400000|2023-09-07 19:20:00|36210.9|36160.9|36209.2|36159.2|36212.5|36173|36193|36156.9|408
1694114700000|2023-09-07 19:25:00|36209.1|36159.1|36192.2|36172.2|36211.5|36173.9|36191.6|36156.6|281
1694115000000|2023-09-07 19:30:00|36193.5|36173.5|36188.4|36138.4|36206.9|36173.6|36181.7|36131.7|484
1694115300000|2023-09-07 19:35:00|36188.5|36138.5|36199.6|36149.6|36202.6|36152.6|36183.2|36133.2|591
1694115600000|2023-09-07 19:40:00|36199.5|36149.5|36193.7|36143.7|36200.9|36150.9|36193.3|36143.3|576
1694115900000|2023-09-07 19:45:00|36193.6|36143.6|36189.3|36139.3|36195.1|36145.1|36179.9|36129.9|595
1694116200000|2023-09-07 19:50:00|36187.7|36137.7|36197.5|36147.5|36199.3|36149.3|36185.6|36135.6|697
1694116500000|2023-09-07 19:55:00|36197.6|36147.6|36200.7|36150.7|36205.2|36155.2|36197.1|36147.1|666
1694116800000|2023-09-07 20:00:00|36199.2|36149.2|36193.4|36143.4|36201.9|36151.9|36189.8|36139.8|546
1694117100000|2023-09-07 20:05:00|36193.5|36143.5|36192.5|36142.5|36195.7|36157.7|36175.4|36139|507
1694117400000|2023-09-07 20:10:00|36192.3|36142.3|36190.6|36140.6|36194.1|36144.1|36184.3|36134.3|523
1694117700000|2023-09-07 20:15:00|36190.3|36140.3|36189.1|36139.1|36192.8|36142.8|36185.9|36135.9|485
1694118000000|2023-09-07 20:20:00|36189|36139|36189.5|36139.5|36192.2|36142.2|36185.2|36135.2|309
1694118300000|2023-09-07 20:25:00|36190.7|36140.7|36192|36142|36192.4|36142.4|36185.4|36135.4|225
1694118600000|2023-09-07 20:30:00|36192.3|36142.3|36194.8|36141.3|36197.7|36147.7|36190.4|36140.4|143
1694118900000|2023-09-07 20:35:00|36195|36141.2|36189.1|36139.1|36195.9|36141.9|36189.1|36132.1|203
1694119200000|2023-09-07 20:40:00|36189|36139|36193.4|36134.9|36193.9|36140.8|36188.2|36130.5|148
1694119500000|2023-09-07 20:45:00|36196.1|36133.9|36199.9|36130.7|36201.7|36140.2|36195.2|36130.7|244
1694119800000|2023-09-07 20:50:00|36199.4|36130.2|36200.2|36129.5|36201.7|36135.3|36196.1|36125.5|344
1694120100000|2023-09-07 20:55:00|36200|36128.8|36225.2|36105.2|36230.4|36143.1|36195.9|36105.2|205
1694120400000|2023-09-07 21:00:00|36221.1|36101.1|36220.6|36100.6|36223.2|36105|36216.1|36096.1|29
1694120700000|2023-09-07 21:05:00|36221.7|36101.7|36231.4|36111.4|36231.4|36111.4|36221.7|36101.7|44
1694121000000|2023-09-07 21:10:00|36231.2|36111.2|36232.1|36112.1|36232.7|36112.7|36231.1|36111.1|30
1694121300000|2023-09-07 21:15:00|36231.9|36111.9|36231.8|36111.8|36232.3|36112.3|36231.5|36111.5|21
1694121600000|2023-09-07 21:20:00|36231.7|36111.7|36231.7|36111.7|36231.8|36111.8|36231.5|36111.5|9
1694121900000|2023-09-07 21:25:00|36231.9|36111.9|36228.8|36108.8|36231.9|36111.9|36228.7|36108.7|24
1694122200000|2023-09-07 21:30:00|36229|36109|36226.8|36106.8|36229|36109|36226.3|36106.3|107
1694122500000|2023-09-07 21:35:00|36227|36107|36225.6|36105.6|36228|36108|36224|36104|29
1694122800000|2023-09-07 21:40:00|36225.5|36105.5|36227.9|36107.9|36227.9|36107.9|36225|36105|66
1694123100000|2023-09-07 21:45:00|36230.6|36110.6|36226.1|36106.1|36230.8|36110.8|36224.6|36104.6|39
1694123400000|2023-09-07 21:50:00|36228.1|36108.1|36222|36102|36230.7|36110.7|36222|36102|53
1694123700000|2023-09-07 21:55:00|36222.1|36102.1|36227.1|36107.1|36229|36122.5|36212.6|36100.6|123
1694124000000|2023-09-07 22:00:00|36227.2|36107.2|36223.8|36111.4|36229.9|36126.4|36208.9|36100.4|243
1694124300000|2023-09-07 22:05:00|36224.5|36112.1|36210.5|36126.5|36230.5|36133.1|36201.3|36107.9|195
1694124600000|2023-09-07 22:10:00|36211|36126.8|36219.3|36116.6|36230.4|36126.9|36207.7|36107.8|260
1694124900000|2023-09-07 22:15:00|36209.1|36126.5|36208.5|36116.8|36235.2|36127.6|36206.7|36098.1|456
1694125200000|2023-09-07 22:20:00|36209.2|36117.3|36211.3|36117.5|36231.7|36132.6|36203.6|36100.3|449
1694125500000|2023-09-07 22:25:00|36209.4|36116|36213.4|36119.8|36226.6|36134.2|36200.9|36100.9|389
1694125800000|2023-09-07 22:30:00|36215.6|36121.7|36210.7|36127.7|36222.3|36128.8|36205.7|36108.7|488
1694126100000|2023-09-07 22:35:00|36210.6|36122|36216.2|36121.6|36235.3|36126.9|36208.6|36110.1|369
1694126400000|2023-09-07 22:40:00|36214.4|36121.7|36217|36123.5|36224.7|36130.2|36208.9|36101.1|441
1694126700000|2023-09-07 22:45:00|36217.8|36123|36222.4|36131.3|36239.2|36139.4|36204.3|36115.4|502
1694127000000|2023-09-07 22:50:00|36220.9|36137.3|36224.8|36121|36245.9|36138.8|36213.8|36115.4|343
1694127300000|2023-09-07 22:55:00|36226.8|36121.6|36245.5|36145|36262.3|36145.2|36218.1|36114.7|332
1694127600000|2023-09-07 23:00:00|36245.4|36145.2|36240|36147.4|36258.1|36149.1|36239.9|36131.6|239
1694127900000|2023-09-07 23:05:00|36240.3|36147.3|36242.8|36147.7|36260.5|36149.1|36239.2|36135.5|307
1694128200000|2023-09-07 23:10:00|36243.1|36147|36246.3|36143.9|36251.8|36151.1|36234.5|36143|131
1694128500000|2023-09-07 23:15:00|36246.6|36144.2|36246.6|36143.8|36254.9|36149.7|36242.4|36141.6|95
1694128800000|2023-09-07 23:20:00|36243.3|36147.9|36244.7|36147.4|36255|36151.5|36240|36140.4|150
1694129100000|2023-09-07 23:25:00|36245|36147.7|36263.5|36145.5|36269.2|36154.5|36240.7|36139.3|255
1694129400000|2023-09-07 23:30:00|36263.3|36146.3|36260.8|36147.4|36270.9|36152.9|36255|36142.3|297
1694129700000|2023-09-07 23:35:00|36258.5|36150.1|36258.1|36149.4|36267|36153.2|36255.3|36146|160
1694130000000|2023-09-07 23:40:00|36260.3|36146.7|36245.1|36179.8|36266.4|36180.9|36241.7|36143.7|341
1694130300000|2023-09-07 23:45:00|36246.1|36180.8|36234.5|36173.2|36257.4|36180.8|36227|36165.1|307
1694130600000|2023-09-07 23:50:00|36234.6|36173.4|36230.7|36174.2|36246.8|36177.7|36228.7|36168.5|338
1694130900000|2023-09-07 23:55:00|36230.6|36174.1|36234.6|36170.9|36238.8|36175.1|36225.1|36167.6|395
1694131200000|2023-09-08 00:00:00|36234|36160.3|36222.6|36158.4|36234|36166.6|36219.2|36155.4|404
1694131500000|2023-09-08 00:05:00|36222.7|36158.3|36214.7|36150.5|36222.7|36159.9|36212.6|36149|498
1694131800000|2023-09-08 00:10:00|36215|36150.4|36214.4|36151.4|36215.4|36154.4|36208.2|36145.6|682
1694132100000|2023-09-08 00:15:00|36214|36151.3|36211.8|36148.7|36215.9|36155.2|36208.7|36145.7|610
1694132400000|2023-09-08 00:20:00|36210.7|36147.6|36210.9|36151|36216.1|36156.3|36210.6|36147.6|513
1694132700000|2023-09-08 00:25:00|36211|36151.4|36194.3|36142.7|36214.5|36155.1|36192.5|36137|580
1694133000000|2023-09-08 00:30:00|36194.2|36142.8|36184.1|36132|36198.3|36146.3|36183.9|36130.3|594
1694133300000|2023-09-08 00:35:00|36183.7|36131.9|36168.1|36106.5|36187.2|36132.5|36162.8|36102.4|692
1694133600000|2023-09-08 00:40:00|36167.9|36107.5|36173.4|36117.5|36181.8|36128.8|36163.6|36102|651
1694133900000|2023-09-08 00:45:00|36173.5|36117.6|36165.9|36112|36176.1|36120|36162.8|36109.8|612
1694134200000|2023-09-08 00:50:00|36166.1|36112.1|36163.2|36108.4|36166.8|36113.5|36157.8|36103.3|520
1694134500000|2023-09-08 00:55:00|36162.2|36107.5|36157.6|36103.6|36163.9|36111.5|36152.5|36099.3|516
1694134800000|2023-09-08 01:00:00|36157.5|36103.5|36164.1|36111|36164.6|36113.5|36155|36102.6|608
1694135100000|2023-09-08 01:05:00|36163.9|36110.8|36164.3|36112.1|36168.9|36116.4|36161|36109.1|673
1694135400000|2023-09-08 01:10:00|36164|36112|36168.9|36115.3|36170.5|36116.7|36159.4|36106.9|600
1694135700000|2023-09-08 01:15:00|36169.4|36115.4|36186.3|36136.3|36191.9|36137.3|36165.1|36115|559
1694136000000|2023-09-08 01:20:00|36186.2|36136.2|36179.8|36129.8|36190.4|36138.5|36176.3|36120.9|720
1694136300000|2023-09-08 01:25:00|36179.7|36129.6|36175.9|36120.1|36183.2|36129.7|36170.9|36117|530
1694136600000|2023-09-08 01:30:00|36176|36120.3|36165.5|36109.5|36176.9|36121.9|36163.9|36108.5|556
1694136900000|2023-09-08 01:35:00|36165.4|36109.4|36149.6|36096.6|36165.4|36112.3|36139.2|36085.7|596
1694137200000|2023-09-08 01:40:00|36149.5|36096.7|36148|36098|36156.7|36104.4|36145.1|36094.1|420
1694137500000|2023-09-08 01:45:00|36148.2|36098.2|36147.5|36094.7|36149.6|36098.2|36144.1|36094|318
1694137800000|2023-09-08 01:50:00|36147.6|36094.4|36137.8|36085.4|36147.7|36095.9|36130.7|36078.7|378
1694138100000|2023-09-08 01:55:00|36137.7|36085.3|36142.6|36092.6|36144.4|36093.2|36136.6|36085.2|407
1694138400000|2023-09-08 02:00:00|36142.1|36092.1|36148.6|36098.6|36149.5|36098.7|36141.6|36090|344
1694138700000|2023-09-08 02:05:00|36149.2|36099.2|36144.9|36093.3|36152.2|36100.6|36143|36091.8|365
1694139000000|2023-09-08 02:10:00|36145.1|36093.2|36136|36086|36145.5|36094.3|36135.1|36083.4|409
1694139300000|2023-09-08 02:15:00|36136.1|36086.1|36141.9|36090.4|36144|36092.6|36136|36086|354
1694139600000|2023-09-08 02:20:00|36141.8|36090.3|36140.6|36090.6|36142.4|36091.3|36137.6|36087.2|307
1694139900000|2023-09-08 02:25:00|36140.7|36090.7|36137.3|36087.3|36142.3|36091.3|36133.6|36082.4|329
1694140200000|2023-09-08 02:30:00|36137.4|36087.4|36138.1|36087.1|36139.3|36088.9|36133.1|36083.1|291
1694140500000|2023-09-08 02:35:00|36138.6|36087|36126|36076|36139.5|36088.6|36123.5|36072.3|287
1694140800000|2023-09-08 02:40:00|36126.2|36076.2|36138|36088|36140.9|36090.2|36126|36076|320
1694141100000|2023-09-08 02:45:00|36138.1|36088.1|36139.9|36076.7|36141.2|36088.8|36125.3|36068.8|329
1694141400000|2023-09-08 02:50:00|36140.1|36077|36139.7|36079.2|36141.9|36083.5|36134.4|36075.3|337
1694141700000|2023-09-08 02:55:00|36140.3|36079.5|36142.9|36079.2|36144.1|36086.3|36135.8|36076.6|336
1694142000000|2023-09-08 03:00:00|36142.2|36078.7|36144.4|36084.8|36146.2|36088.7|36136.4|36078|397
1694142300000|2023-09-08 03:05:00|36144.3|36088.3|36144|36080.5|36146.2|36088.3|36137.6|36079.9|308
1694142600000|2023-09-08 03:10:00|36143.9|36080.4|36143.3|36082.9|36144.8|36086.7|36137.3|36078.5|314
1694142900000|2023-09-08 03:15:00|36143.4|36083|36148.9|36086.2|36154|36091.8|36140.9|36081.1|340
1694143200000|2023-09-08 03:20:00|36146.2|36088.9|36147|36086.6|36149.6|36091.1|36140.9|36082.9|386
1694143500000|2023-09-08 03:25:00|36146.9|36086.4|36146.9|36084.8|36149.1|36092|36141.1|36084|306
1694143800000|2023-09-08 03:30:00|36147|36087.9|36150.1|36088.2|36151.5|36093.8|36142.3|36083.8|371
1694144100000|2023-09-08 03:35:00|36147.3|36088.1|36149.4|36090.7|36152.8|36097.5|36144.8|36087.2|396
1694144400000|2023-09-08 03:40:00|36150|36091.6|36147.2|36085.6|36151.9|36094.8|36143.8|36085.1|402
1694144700000|2023-09-08 03:45:00|36147.1|36085.8|36140.7|36088.3|36148.2|36091.9|36139.5|36082|290
1694145000000|2023-09-08 03:50:00|36140.6|36088.2|36144.8|36083.3|36146.2|36089.9|36138.8|36081.4|312
1694145300000|2023-09-08 03:55:00|36145|36083.5|36141.4|36088.6|36146.5|36091.2|36139.3|36082.4|311
1694145600000|2023-09-08 04:00:00|36144.7|36085.7|36150.7|36089.7|36152.9|36093.2|36141.1|36083.8|383
1694145900000|2023-09-08 04:05:00|36150.8|36089.9|36147.4|36095.5|36152.5|36095.5|36144.2|36087.1|346
1694146200000|2023-09-08 04:10:00|36150.6|36092.4|36152.7|36091.6|36152.9|36098.1|36147.4|36090.5|280
1694146500000|2023-09-08 04:15:00|36152.6|36091.5|36148.7|36090.1|36154|36097.2|36143.9|36086.8|274
1694146800000|2023-09-08 04:20:00|36148.6|36090.2|36148.8|36087.9|36151.2|36092.7|36143.5|36083.2|205
1694147100000|2023-09-08 04:25:00|36148.9|36087.7|36145.8|36084.8|36150.3|36093.3|36142.2|36083.9|243
1694147400000|2023-09-08 04:30:00|36146.2|36085|36148.3|36091.1|36150.4|36094.4|36140.8|36084.1|238
1694147700000|2023-09-08 04:35:00|36147.8|36090.9|36146.1|36086.6|36147.8|36093.9|36141.4|36086.1|239
1694148000000|2023-09-08 04:40:00|36146.3|36086.7|36145.7|36089|36147.6|36093|36140.7|36086|313
1694148300000|2023-09-08 04:45:00|36145.8|36089.2|36153.2|36096.7|36155.4|36100.1|36145|36087.8|268
1694148600000|2023-09-08 04:50:00|36153.1|36096.9|36151.3|36095.6|36154.3|36100.3|36147.2|36091.7|333
1694148900000|2023-09-08 04:55:00|36151.1|36095.3|36152.8|36094.1|36153.4|36099.5|36146.2|36091.2|367
1694149200000|2023-09-08 05:00:00|36149.4|36094.2|36146.3|36096.3|36149.4|36098.4|36144.6|36093.8|290
1694149500000|2023-09-08 05:05:00|36146.2|36096.2|36138.9|36088.9|36147.3|36097.3|36137.2|36087.2|313
1694149800000|2023-09-08 05:10:00|36138.5|36088.5|36140.6|36090.6|36141.1|36090.9|36138|36088|336
1694150100000|2023-09-08 05:15:00|36140.3|36090.3|36136.6|36086.6|36142.5|36091.9|36135.9|36085.9|369
1694150400000|2023-09-08 05:20:00|36136.7|36086.7|36109.4|36059.4|36137.7|36087.7|36106.3|36056.3|368
1694150700000|2023-09-08 05:25:00|36109.5|36059.5|36122.5|36065.8|36142.4|36079.3|36090.4|36036.5|648
1694151000000|2023-09-08 05:30:00|36122.6|36065.7|36089.1|36039.1|36124|36066.9|36088.8|36038.8|791
1694151300000|2023-09-08 05:35:00|36087.6|36037.6|36084.4|36034.4|36098.7|36047.9|36076.4|36026.4|507
1694151600000|2023-09-08 05:40:00|36084.5|36034.5|36069.2|36019.2|36085.8|36035.8|36059.7|36008.4|562
1694151900000|2023-09-08 05:45:00|36069.3|36019.3|36071.1|36016.8|36074.2|36024.2|36052.5|36002.5|708
1694152200000|2023-09-08 05:50:00|36070.1|36015.6|36064.4|36011.6|36075.5|36021.7|36063.5|36009.8|888
1694152500000|2023-09-08 05:55:00|36066.2|36012.1|36050.7|35982.4|36069.8|36016.3|36040.5|35982.2|901
1694152800000|2023-09-08 06:00:00|36049.2|35984|36035.9|35985.9|36051.4|35991.6|36013.1|35959.6|734
1694153100000|2023-09-08 06:05:00|36036.4|35986.4|36009.5|35959.5|36046.2|35996.2|35988.4|35954.5|694
1694153400000|2023-09-08 06:10:00|36009.4|35959.4|36010|35990|36024.7|35991|35998.5|35956.2|569
1694153700000|2023-09-08 06:15:00|36010.1|35990.1|36030.6|35980.6|36030.6|35992.5|36004.8|35969.8|400
1694154000000|2023-09-08 06:20:00|36030.7|35980.7|35993.7|35943.7|36034.2|35984.2|35984.2|35934.2|604
1694154300000|2023-09-08 06:25:00|35993.8|35943.8|35977.3|35870.2|35993.8|35943.8|35936.2|35870.2|598
1694154600000|2023-09-08 06:30:00|35968.8|35889|35998.3|35978.3|36013.3|35980.6|35941|35872.4|679
1694154900000|2023-09-08 06:35:00|35998.4|35978.4|36016.9|35996.9|36039.6|36006.2|35992.2|35963.1|649
1694155200000|2023-09-08 06:40:00|36016.8|35996.8|36024|36004|36029|36009|36014.3|35994.3|483
1694155500000|2023-09-08 06:45:00|36037.9|35987.9|36023.3|36003.3|36046.6|36026.6|36015|35982|629
1694155800000|2023-09-08 06:50:00|36023.2|36003.2|36022.4|36002.4|36051.2|36022.1|36022.1|35995.6|564
1694156100000|2023-09-08 06:55:00|36022|36002|36065.8|36015.8|36065.8|36031.2|36020|36000|444
1694156400000|2023-09-08 07:00:00|36063.8|36013.8|36055.1|36005.1|36096|36049.7|36020.4|35997.5|658
1694156700000|2023-09-08 07:05:00|36054.3|36004.3|36114.3|36094.3|36184.1|36134.1|36041.4|36003.9|752
1694157000000|2023-09-08 07:10:00|36118.1|36098.1|36098.3|36078.3|36162.1|36119.7|36092.9|36072.9|564
1694157300000|2023-09-08 07:15:00|36098.9|36078.9|36074.8|36054.8|36099.4|36079.4|36060|36040|503
1694157600000|2023-09-08 07:20:00|36074.9|36054.9|36077.9|36057.9|36081|36061|36069.6|36049.6|465
1694157900000|2023-09-08 07:25:00|36078.1|36058.1|36100.4|36080.4|36102.2|36082.2|36077.8|36057.8|594
1694158200000|2023-09-08 07:30:00|36100.6|36080.6|36107|36087|36120.2|36100.2|36100.3|36080.3|474
1694158500000|2023-09-08 07:35:00|36107.1|36087.1|36097.6|36047.6|36115.9|36095.9|36080.1|36044|526
1694158800000|2023-09-08 07:40:00|36097.5|36047.5|36073.6|36053.6|36101.2|36064.5|36071.8|36043.3|590
1694159100000|2023-09-08 07:45:00|36073.9|36053.9|36071.4|36051.4|36089.8|36059.9|36061.2|36030.8|533
1694159400000|2023-09-08 07:50:00|36071.5|36051.5|36060.3|36040.3|36076.6|36056.6|36056|36036|641
1694159700000|2023-09-08 07:55:00|36060.4|36040.4|36070|36050|36078.6|36058.6|36057.7|36037.7|520
1694160000000|2023-09-08 08:00:00|36069.9|36049.9|36051.7|36031.7|36069.9|36049.9|36051.4|36031.4|768
1694160300000|2023-09-08 08:05:00|36051.6|36031.6|35991.3|35971.3|36051.6|36031.6|35973.7|35951.6|680
1694160600000|2023-09-08 08:10:00|35990.9|35970.9|36013.1|35993.1|36013.4|35993.4|35990.8|35970.8|642
1694160900000|2023-09-08 08:15:00|36013.2|35993.2|36035.8|36015.8|36049.1|36029.1|36005.5|35985.5|492
1694161200000|2023-09-08 08:20:00|36036|36016|36019.6|35999.6|36036.9|36016.9|36016.7|35996.7|412
1694161500000|2023-09-08 08:25:00|36019.5|35999.5|35998.5|35978.5|36019.5|35999.5|35997.4|35977.4|397
1694161800000|2023-09-08 08:30:00|35998.6|35978.6|35962.2|35942.2|36003.6|35983.6|35961.8|35941.8|442
1694162100000|2023-09-08 08:35:00|35962.9|35942.9|35974.6|35954.6|35984.6|35964.6|35962.9|35942.9|466
1694162400000|2023-09-08 08:40:00|35974.7|35954.7|35997.6|35977.6|36007.7|35987.7|35973.6|35953.6|411
1694162700000|2023-09-08 08:45:00|35999.2|35979.2|35965.9|35945.9|36011.2|35991.2|35962.1|35942.1|592
1694163000000|2023-09-08 08:50:00|35966.1|35946.1|35977.7|35957.7|35981.8|35961.8|35965.5|35945.5|523
1694163300000|2023-09-08 08:55:00|35977.9|35957.9|35960.6|35940.6|35980.5|35960.5|35952.7|35932.7|525
1694163600000|2023-09-08 09:00:00|35960.7|35940.7|35989.1|35969.1|35994.3|35974.3|35958.1|35938.1|513
1694163900000|2023-09-08 09:05:00|35989.2|35969.2|36000.3|35980.3|36002.8|35982.8|35987.7|35967.7|533
1694164200000|2023-09-08 09:10:00|36000.7|35980.7|36005|35985|36014|35994|35999.2|35979.2|481
1694164500000|2023-09-08 09:15:00|36004.9|35984.9|36049.7|36029.7|36053|36033|36000.4|35980.4|536
1694164800000|2023-09-08 09:20:00|36050|36030|36044|36024|36052.6|36032.6|36031.6|36011.6|432
1694165100000|2023-09-08 09:25:00|36043.9|36023.9|36047.1|36027.1|36055|36035|36038.7|36018.7|410
1694165400000|2023-09-08 09:30:00|36047.7|36027.7|36066.3|36046.3|36077|36057|36047.2|36027.2|532
1694165700000|2023-09-08 09:35:00|36066.4|36046.4|36055.8|36035.8|36070.8|36050.8|36049.6|36029.6|532
1694166000000|2023-09-08 09:40:00|36055.7|36035.7|36049.1|36029.1|36057|36037|36039.8|36019.8|463
1694166300000|2023-09-08 09:45:00|36048.8|36028.8|36044|36024|36051.3|36031.3|36037.1|36017.1|560
1694166600000|2023-09-08 09:50:00|36044.1|36024.1|36077.3|36057.3|36084.9|36064.9|36043.8|36023.8|422
1694166900000|2023-09-08 09:55:00|36076.6|36056.6|36064.9|36044.9|36078.7|36058.7|36057.3|36037.3|417
1694167200000|2023-09-08 10:00:00|36065|36045|36089.3|36069.3|36091.1|36071.1|36065|36045|363
1694167500000|2023-09-08 10:05:00|36089.4|36069.4|36123.5|36103.5|36124.1|36104.1|36089.4|36069.4|517
1694167800000|2023-09-08 10:10:00|36123.6|36103.6|36111.8|36091.8|36135.8|36115.8|36108.9|36088.9|425
1694168100000|2023-09-08 10:15:00|36112|36092|36115|36095|36116.9|36096.9|36109.9|36089.9|367
1694168400000|2023-09-08 10:20:00|36116.6|36096.6|36106.6|36086.6|36119.8|36099.8|36104.1|36084.1|306
1694168700000|2023-09-08 10:25:00|36106.7|36086.7|36100.5|36080.5|36107.8|36087.8|36096.3|36076.3|215
1694169000000|2023-09-08 10:30:00|36100.3|36080.3|36114.2|36094.2|36118.9|36098.9|36095.3|36075.3|383
1694169300000|2023-09-08 10:35:00|36114.1|36094.1|36124|36104|36131.9|36111.9|36111.9|36091.9|464
1694169600000|2023-09-08 10:40:00|36124.4|36104.4|36137.4|36117.4|36144.7|36124.7|36124|36104|451
1694169900000|2023-09-08 10:45:00|36137|36117|36125.9|36105.9|36138.8|36118.8|36124.9|36104.9|391
1694170200000|2023-09-08 10:50:00|36126|36106|36139.2|36119.2|36153.8|36133.8|36125.9|36105.9|391
1694170500000|2023-09-08 10:55:00|36138.4|36118.4|36128.2|36108.2|36139.1|36119.1|36121.8|36101.8|444
1694170800000|2023-09-08 11:00:00|36127.2|36107.2|36115.5|36095.5|36128.1|36108.1|36113|36093|425
1694171100000|2023-09-08 11:05:00|36116.1|36096.1|36113.1|36093.1|36116.3|36096.3|36109.2|36089.2|357
1694171400000|2023-09-08 11:10:00|36113|36093|36115.3|36095.3|36118.1|36098.1|36111.1|36091.1|427
1694171700000|2023-09-08 11:15:00|36115.4|36095.4|36119.6|36099.6|36122.3|36102.3|36112.7|36092.7|349
1694172000000|2023-09-08 11:20:00|36119.7|36099.7|36119.3|36099.3|36125.5|36105.5|36109.3|36089.3|452
1694172300000|2023-09-08 11:25:00|36119.4|36099.4|36114.6|36094.6|36121.9|36101.9|36112|36092|486
1694172600000|2023-09-08 11:30:00|36113.5|36093.5|36109.8|36089.8|36122.8|36102.8|36108.8|36088.8|377
1694172900000|2023-09-08 11:35:00|36110.2|36090.2|36120.4|36100.4|36123.7|36103.7|36104.2|36084.2|391
1694173200000|2023-09-08 11:40:00|36120.6|36100.6|36108.3|36088.3|36122.5|36102.5|36104.6|36084.6|339
1694173500000|2023-09-08 11:45:00|36107.9|36087.9|36115.6|36095.6|36131|36111|36107.7|36087.7|421
1694173800000|2023-09-08 11:50:00|36115.5|36095.5|36104.2|36084.2|36119.6|36099.6|36103.3|36083.3|356
1694174100000|2023-09-08 11:55:00|36104.5|36084.5|36088.7|36068.7|36106.7|36086.7|36071.3|36051.3|576
1694174400000|2023-09-08 12:00:00|36087.9|36067.9|36080.3|36060.3|36087.9|36067.9|36064.2|36044.2|612
1694174700000|2023-09-08 12:05:00|36080.2|36060.2|36047.1|36027.1|36084.4|36064.4|36039.4|36019.4|639
1694175000000|2023-09-08 12:10:00|36047.2|36027.2|36045.1|36025.1|36063.7|36043.7|36039.8|36019.8|503
1694175300000|2023-09-08 12:15:00|36045.3|36025.3|36058.1|36038.1|36059|36039|36036.7|36016.7|572
1694175600000|2023-09-08 12:20:00|36058.5|36038.5|36050.7|36030.7|36059|36039|36042.6|36022.6|466
1694175900000|2023-09-08 12:25:00|36050.6|36030.6|36026.7|36006.7|36050.6|36030.6|36025|36005|596
1694176200000|2023-09-08 12:30:00|36028.4|36008.4|36027.5|36007.5|36050.1|36030.1|36021.6|36001.6|632
1694176500000|2023-09-08 12:35:00|36027.2|36007.2|36001.3|35981.3|36028.8|36008.8|35997|35977|618
1694176800000|2023-09-08 12:40:00|36001.8|35981.8|36034|36014|36036.8|36016.8|36001.4|35981.4|602
1694177100000|2023-09-08 12:45:00|36034.1|36014.1|36029.2|36009.2|36039.6|36019.6|36026.9|36006.9|597
1694177400000|2023-09-08 12:50:00|36028.7|36008.7|36040.3|36020.3|36042.4|36022.4|36016|35996|664
1694177700000|2023-09-08 12:55:00|36039.9|36019.9|36042.4|36022.4|36043.8|36023.8|36031.5|36011.5|627
1694178000000|2023-09-08 13:00:00|36043.6|36023.6|36037|36017|36051|36031|36035.7|36015.7|492
1694178300000|2023-09-08 13:05:00|36036.7|36016.7|36066.3|36046.3|36070.4|36050.4|36029|36009|615
1694178600000|2023-09-08 13:10:00|36065.7|36045.7|36072.3|36052.3|36078|36058|36062.2|36042.2|528
1694178900000|2023-09-08 13:15:00|36072.1|36052.1|36062.7|36042.7|36072.7|36052.7|36059.7|36039.7|652
1694179200000|2023-09-08 13:20:00|36062.9|36042.9|36054.1|36034.1|36073.2|36053.2|36046.6|36026.6|703
1694179500000|2023-09-08 13:25:00|36053.6|36033.6|36021.3|36001.3|36069|36049|36019.5|35999.5|781
1694179800000|2023-09-08 13:30:00|36022.6|36002.6|36000.3|35980.3|36024.5|36004.5|35996.5|35976.5|815
1694180100000|2023-09-08 13:35:00|36000.1|35980.1|36010.2|35990.2|36014.5|35994.5|35997.6|35977.6|801
1694180400000|2023-09-08 13:40:00|36010.1|35990.1|36038.8|36018.8|36041.4|36021.4|36006.9|35986.9|735
1694180700000|2023-09-08 13:45:00|36037.7|36017.7|35992.5|35972.5|36041.2|36021.2|35992.5|35972.5|631
1694181000000|2023-09-08 13:50:00|35992.3|35972.3|35978.7|35958.7|35992.3|35972.3|35965.4|35945.4|637
1694181300000|2023-09-08 13:55:00|35978|35958|35966.9|35946.9|35991.3|35971.3|35966.5|35946.5|569
1694181600000|2023-09-08 14:00:00|35967|35947|35904|35884|35977.2|35947|35901.6|35864.8|828
1694181900000|2023-09-08 14:05:00|35903.7|35883.7|35862.4|35842.4|35903.9|35883.9|35840.5|35820.5|873
1694182200000|2023-09-08 14:10:00|35862.3|35842.3|35859.8|35839.8|35867.1|35847.1|35844.6|35824.6|737
1694182500000|2023-09-08 14:15:00|35859.7|35839.7|35871|35851|35874.7|35854.7|35856.1|35836.1|584
1694182800000|2023-09-08 14:20:00|35870.8|35850.8|35900.9|35880.9|35902.8|35882.8|35869.6|35849.6|442
1694183100000|2023-09-08 14:25:00|35902.4|35882.4|35916.9|35896.9|35928.7|35908.7|35902.4|35882.4|516
1694183400000|2023-09-08 14:30:00|35917|35897|35921.6|35901.6|35922.8|35902.8|35907.3|35887.3|505
1694183700000|2023-09-08 14:35:00|35921.7|35901.7|35938.7|35918.7|35938.7|35918.7|35916.9|35896.9|522
1694184000000|2023-09-08 14:40:00|35939|35919|35936.2|35916.2|35949.5|35929.5|35935.1|35915.1|487
1694184300000|2023-09-08 14:45:00|35936.1|35916.1|35935.9|35915.9|35944.6|35924.6|35930.5|35910.5|520
1694184600000|2023-09-08 14:50:00|35935.8|35915.8|35930.1|35910.1|35943.3|35923.3|35927.8|35907.8|527
1694184900000|2023-09-08 14:55:00|35931|35911|35944.2|35924.2|35956.5|35936.5|35926.2|35906.2|570
1694185200000|2023-09-08 15:00:00|35944.5|35924.5|35951.2|35931.2|35951.2|35931.2|35934.8|35914.8|549
1694185500000|2023-09-08 15:05:00|35951.3|35931.3|35986.9|35966.9|35996.3|35976.3|35950.3|35930.3|565
1694185800000|2023-09-08 15:10:00|35987|35967|35988.8|35968.8|35988.8|35968.8|35978.4|35958.4|484
1694186100000|2023-09-08 15:15:00|35988.7|35968.7|35958.9|35938.9|35989.3|35969.3|35951.1|35931.1|443
1694186400000|2023-09-08 15:20:00|35957.9|35937.9|35956.9|35936.9|35960.9|35940.9|35948.7|35928.7|493
1694186700000|2023-09-08 15:25:00|35957.3|35937.3|35955.8|35935.8|35958|35938|35942.5|35922.5|536
1694187000000|2023-09-08 15:30:00|35955.7|35935.7|35949.6|35929.6|35973.6|35937.8|35948.7|35903.4|554
1694187300000|2023-09-08 15:35:00|35949.3|35929.3|35950.8|35930.8|35954.7|35934.7|35940.3|35920.3|395
1694187600000|2023-09-08 15:40:00|35950.6|35930.6|35963.6|35943.6|35963.7|35943.7|35948.5|35928.5|430
1694187900000|2023-09-08 15:45:00|35963.3|35943.3|35966.8|35946.8|35970.5|35950.5|35961.3|35941.3|540
1694188200000|2023-09-08 15:50:00|35966.9|35946.9|36026|35976|36032.8|35982.8|35966.7|35946.7|548
1694188500000|2023-09-08 15:55:00|36030.3|35980.3|36020|36000|36043.7|36005.8|36019.5|35970.7|610
1694188800000|2023-09-08 16:00:00|36034.3|35984.3|36036.1|35986.1|36036.8|35986.8|36030.7|35980.7|448
1694189100000|2023-09-08 16:05:00|36036.5|35986.5|36036.3|35986.3|36038.2|35988.2|36033|35983|299
1694189400000|2023-09-08 16:10:00|36036.2|35986.2|36036.1|35986.1|36037|35987|36033|35983|248
1694189700000|2023-09-08 16:15:00|36036|35986|36021.5|35971.5|36036.2|35986.2|36020.7|35970.7|249
1694190000000|2023-09-08 16:20:00|36021.4|35971.4|36026.2|35976.2|36029.6|35979.6|36020.6|35970.6|250
1694190300000|2023-09-08 16:25:00|36026.3|35976.3|36043.8|35993.8|36045.2|35995.2|36025.9|35975.9|367
1694190600000|2023-09-08 16:30:00|36043.4|35993.4|36054.2|36004.2|36054.6|36004.6|36042.3|35992.3|411
1694190900000|2023-09-08 16:35:00|36054.3|36004.3|36058.9|36008.9|36061.5|36011.5|36051.1|36001.1|369
1694191200000|2023-09-08 16:40:00|36058.7|36008.7|36055.8|36005.8|36060.2|36010.2|36049.8|35999.8|358
1694191500000|2023-09-08 16:45:00|36055.6|36005.6|36057.8|36007.8|36062.4|36012.4|36054.3|36004.3|337
1694191800000|2023-09-08 16:50:00|36058.6|36008.6|36053.9|36003.9|36062.9|36012.9|36051.9|36001.9|376
1694192100000|2023-09-08 16:55:00|36053.8|36003.8|36048.1|35998.1|36055.8|36005.8|36039.9|35989.9|447
1694192400000|2023-09-08 17:00:00|36047.2|35997.2|36050.1|36000.1|36054.2|36004.2|36046.2|35996.2|418
1694192700000|2023-09-08 17:05:00|36050.3|36000.3|36047|35997|36052.1|36002.1|36045.8|35995.8|351
1694193000000|2023-09-08 17:10:00|36048.4|35998.4|36033.3|35983.3|36048.7|35998.7|36031.8|35981.8|412
1694193300000|2023-09-08 17:15:00|36032.9|35982.9|35994.7|35944.7|36035.2|35985.2|35993.5|35943.5|508
1694193600000|2023-09-08 17:20:00|35995|35945|36002.8|35952.8|36004.6|35954.6|35992|35942|406
1694193900000|2023-09-08 17:25:00|36003.2|35953.2|36006.6|35956.6|36009.6|35959.6|36002.1|35952.1|378
1694194200000|2023-09-08 17:30:00|36004.7|35954.7|36001|35951|36007.5|35957.5|35997.9|35947.9|387
1694194500000|2023-09-08 17:35:00|36000|35950|36024.5|35974.5|36029.4|35978.1|36000|35950|400
1694194800000|2023-09-08 17:40:00|36024.7|35974.7|36018.7|35968.7|36027.2|35977.2|36016.1|35966.1|310
1694195100000|2023-09-08 17:45:00|36021.2|35971.2|36000.3|35950.3|36021.2|35971.2|36000.3|35950.3|285
1694195400000|2023-09-08 17:50:00|36000|35950|36009.5|35959.5|36013.4|35963.4|36000|35950|316
1694195700000|2023-09-08 17:55:00|36010|35960|36016.9|35966.9|36019.3|35969.3|36006.8|35956.8|419
1694196000000|2023-09-08 18:00:00|36017.2|35967.2|36014.1|35964.1|36018.4|35968.4|36009.1|35959.1|381
1694196300000|2023-09-08 18:05:00|36013.6|35963.6|36017.6|35967.6|36017.9|35967.9|36007|35957|356
1694196600000|2023-09-08 18:10:00|36016.9|35966.9|36024.8|35974.8|36029.9|35979.9|36013.2|35963.2|425
1694196900000|2023-09-08 18:15:00|36025.5|35975.5|36029.1|35979.1|36030.5|35980.5|36020.5|35970.5|339
1694197200000|2023-09-08 18:20:00|36029|35979|36025.5|35975.5|36029|35979|36023|35973|291
1694197500000|2023-09-08 18:25:00|36025.4|35975.4|36027.7|35977.7|36030.4|35980.4|36024.7|35974.7|294
1694197800000|2023-09-08 18:30:00|36028.6|35978.6|36035.3|35985.3|36036.6|35986.6|36027.6|35977.6|339
1694198100000|2023-09-08 18:35:00|36035.5|35985.5|36053.6|35994.6|36054.9|35996|36025.3|35975.2|558
1694198400000|2023-09-08 18:40:00|36050.8|35992.1|36047.9|35997.9|36057.3|35999.5|36045.5|35992.1|492
1694198700000|2023-09-08 18:45:00|36048.1|35998.1|36058.3|36008.3|36058.7|36008.7|36047.3|35997.3|353
1694199000000|2023-09-08 18:50:00|36058.2|36008.2|36053.4|36003.4|36059.5|36009.5|36050.7|36000.7|444
1694199300000|2023-09-08 18:55:00|36053.5|36003.5|36063.7|36013.7|36065|36015|36048.6|35998.6|447
1694199600000|2023-09-08 19:00:00|36063.8|36013.8|36073.1|36023.1|36077.5|36027.5|36056.3|36006.3|428
1694199900000|2023-09-08 19:05:00|36073|36023|36081.4|36031.4|36081.4|36031.4|36066.3|36016.3|368
1694200200000|2023-09-08 19:10:00|36081.2|36031.2|36072.3|36022.2|36082.5|36032.5|36071.6|36021.6|691
1694200500000|2023-09-08 19:15:00|36073.2|36022.9|36078.2|36028.2|36080.3|36030.3|36071.1|36021.1|467
1694200800000|2023-09-08 19:20:00|36078.3|36028.3|36075.5|36024.7|36078.9|36028.8|36073.6|36021.7|436
1694201100000|2023-09-08 19:25:00|36075.6|36024.5|36080|36027.6|36081.3|36028.6|36075.4|36024.1|279
1694201400000|2023-09-08 19:30:00|36080.1|36027.7|36046.4|35996.4|36083|36028.1|36045.9|35995.9|330
1694201700000|2023-09-08 19:35:00|36046.7|35996.7|36050.5|36000.5|36052.5|36002.5|36046.1|35996.1|343
1694202000000|2023-09-08 19:40:00|36050.4|36000.4|36047.9|35997.9|36051.5|36001.5|36046.5|35996.5|310
1694202300000|2023-09-08 19:45:00|36047.8|35997.8|36044.4|35992|36048.6|35998.6|36043.1|35990.7|310
1694202600000|2023-09-08 19:50:00|36044.2|35992.1|36047.4|35989.5|36053.1|35992.1|36042.4|35987.3|450
1694202900000|2023-09-08 19:55:00|36047.5|35990|36043.7|35984.1|36051.6|35991.4|36043.2|35983.6|396
1694203200000|2023-09-08 20:00:00|36044.1|35984.2|36025.8|35975.8|36048.1|35984.2|36022.2|35967|528
1694203500000|2023-09-08 20:05:00|36026|35976|36022.6|35972.6|36026.1|35976.1|36022.4|35972.4|317
1694203800000|2023-09-08 20:10:00|36022.5|35972.5|36020.5|35970.5|36023.3|35973.3|36019.8|35969.8|289
1694204100000|2023-09-08 20:15:00|36020.7|35970.7|36023|35966.7|36023.2|35971.2|36020.1|35966.2|276
1694204400000|2023-09-08 20:20:00|36022.9|35966.6|36030.5|35957.5|36031.1|35971.5|36022.6|35956.3|285
1694204700000|2023-09-08 20:25:00|36030.1|35957.3|36030.5|35955.9|36033.1|35960.2|36028.3|35953.9|323
1694205000000|2023-09-08 20:30:00|36030.9|35954.4|36033|35950.2|36034.7|35954.7|36028.3|35945.2|278
1694205300000|2023-09-08 20:35:00|36034.4|35945.1|36027.9|35942.2|36046.2|35950.2|36027.8|35934|228
1694205600000|2023-09-08 20:40:00|36028|35942.3|36037.1|35942.3|36038.4|35942.8|36027.5|35931.7|251
1694205900000|2023-09-08 20:45:00|36036.9|35943.7|36058|35938|36059.3|35944.9|36036.9|35929.3|304
1694206200000|2023-09-08 20:50:00|36058.1|35938.1|36058.2|35938.2|36060.8|35940.8|36055.3|35935.3|221
1694206500000|2023-09-08 20:55:00|36058.7|35938.7|36057.7|35937.7|36063.4|35943.4|36051.6|35931.6|156
1694376000000|2023-09-10 20:00:00|36085.8|35945.8|36085.8|35945.8|36085.8|35945.8|36085.8|35945.8|1
1694380200000|2023-09-10 21:10:00|36075.8|35955.8|36075.8|35955.8|36075.8|35955.8|36075.8|35955.8|1
1694382600000|2023-09-10 21:50:00|36038.2|35918.2|36041.7|35921.7|36056.3|35936.3|36038.2|35918.2|114
1694382900000|2023-09-10 21:55:00|36042.6|35922.6|36029.6|35909.6|36053.7|35933.7|36028.9|35908.9|98
1694383200000|2023-09-10 22:00:00|36029.4|35909.4|36084.6|35964.6|36085.3|35965.3|36029.4|35909.4|492
1694383500000|2023-09-10 22:05:00|36084.7|35964.7|36079.1|35959.1|36086.6|35966.6|36073.7|35953.7|141
1694383800000|2023-09-10 22:10:00|36079|35959|36080.5|35960.5|36083.6|35963.6|36079|35959|197
1694384100000|2023-09-10 22:15:00|36080.1|35960.1|36082.1|35962.1|36085.4|35965.4|36078.7|35958.7|191
1694384400000|2023-09-10 22:20:00|36081.4|35961.4|36076|35956|36084.8|35964.8|36075.9|35955.9|174
1694384700000|2023-09-10 22:25:00|36075.9|35955.9|36078.7|35958.7|36081.3|35961.3|36075.1|35955.1|183
1694385000000|2023-09-10 22:30:00|36078.8|35958.8|36072.5|35952.5|36081.2|35961.2|36072.5|35952.5|195
1694385300000|2023-09-10 22:35:00|36072.4|35952.4|36078|35958|36078.9|35958.9|36072.1|35952.1|158
1694385600000|2023-09-10 22:40:00|36078.3|35958.3|36079.9|35959.9|36080.6|35960.6|36070.3|35950.3|460
1694385900000|2023-09-10 22:45:00|36077.3|35957.3|36074.1|35954.1|36080.7|35960.7|36073.6|35953.6|124
1694386200000|2023-09-10 22:50:00|36077.9|35957.9|36076.7|35956.7|36078.1|35958.1|36070.6|35950.6|136
1694386500000|2023-09-10 22:55:00|36076.6|35956.6|36070.2|35950.2|36076.6|35956.6|36069.3|35949.3|159
1694386800000|2023-09-10 23:00:00|36070.3|35950.3|36079.5|35959.5|36080.1|35960.1|36070.3|35950.3|231
1694387100000|2023-09-10 23:05:00|36079.3|35959.3|36076.6|35956.6|36080.6|35960.6|36074.5|35954.5|214
1694387400000|2023-09-10 23:10:00|36076.9|35956.9|36081|35961|36083.2|35963.2|36076.7|35956.7|182
1694387700000|2023-09-10 23:15:00|36081.1|35961.1|36083.7|35963.7|36089.7|35969.7|36079|35959|182
1694388000000|2023-09-10 23:20:00|36081.6|35961.6|36082.9|35962.9|36085.9|35965.9|36081.3|35961.3|144
1694388300000|2023-09-10 23:25:00|36083.1|35963.1|36079.1|35959.1|36085.1|35965.1|36077|35957|224
1694388600000|2023-09-10 23:30:00|36081.9|35961.9|36076.7|35956.7|36085.2|35965.2|36074.4|35954.4|262
1694388900000|2023-09-10 23:35:00|36074.4|35954.4|36068.6|35948.6|36080.7|35960.7|36065.9|35945.9|212
1694389200000|2023-09-10 23:40:00|36068.5|35948.5|36064.2|35944.2|36070.8|35950.8|36062.5|35942.5|300
1694389500000|2023-09-10 23:45:00|36064.1|35944.1|36055.3|35935.3|36069|35949|36053.3|35933.3|289
1694389800000|2023-09-10 23:50:00|36055|35935|36068|35948|36072|35952|36045|35925|394
1694390100000|2023-09-10 23:55:00|36058.7|35938.7|36051.4|35942.2|36059.5|35944|36042.5|35926.3|368
1694390400000|2023-09-11 00:00:00|36055.2|35937.2|36033.3|35939.3|36056.5|35949.3|36033.3|35932.8|559
1694390700000|2023-09-11 00:05:00|36032.9|35938.8|36044.8|35954.1|36050.8|35955.4|36032.2|35932.4|496
1694391000000|2023-09-11 00:10:00|36043.5|35954.3|35982.6|35919.7|36057.6|35964.5|35980.3|35911.8|467
1694391300000|2023-09-11 00:15:00|35981.4|35918.1|35985.5|35926.2|35997.2|35935.4|35980.2|35918|471
1694391600000|2023-09-11 00:20:00|35985.6|35926.1|35988.3|35925.6|35993.9|35931|35985|35923.1|408
1694391900000|2023-09-11 00:25:00|35988.4|35925.7|35983.1|35926.1|35990.5|35929.6|35981.4|35921.9|465
1694392200000|2023-09-11 00:30:00|35983.3|35926.2|35983.3|35921.2|35987.7|35927|35976.8|35919.6|520
1694392500000|2023-09-11 00:35:00|35983.8|35921.7|35975.2|35913.4|35983.8|35924.6|35970.8|35912.8|505
1694392800000|2023-09-11 00:40:00|35975|35913.9|35979.7|35917.1|35981.3|35921.7|35971.3|35912.7|465
1694393100000|2023-09-11 00:45:00|35979.5|35917.3|35980.6|35919.4|35981.5|35922.6|35973.3|35914.7|389
1694393400000|2023-09-11 00:50:00|35980.5|35919.3|35973.2|35915.7|35980.9|35921.4|35969.3|35912.3|433
1694393700000|2023-09-11 00:55:00|35973.4|35915.9|35978.3|35921.2|35979.8|35922.6|35971.3|35914.6|536
1694394000000|2023-09-11 01:00:00|35978.2|35921.1|35981.3|35924|35982.9|35924.8|35973.6|35916.9|531
1694394300000|2023-09-11 01:05:00|35981.8|35924.2|35983.5|35924.8|35990.2|35933.2|35981.5|35923.6|521
1694394600000|2023-09-11 01:10:00|35983.3|35924.6|35968.6|35906.7|35984|35926.3|35967|35906.3|578
1694394900000|2023-09-11 01:15:00|35968.5|35906.4|35967.9|35907.1|35975.7|35912.2|35959.3|35901.1|518
1694395200000|2023-09-11 01:20:00|35967.8|35907.6|35974.1|35914.6|35977|35918.9|35966|35907.6|496
1694395500000|2023-09-11 01:25:00|35974|35914.4|35961.6|35909.2|35974.2|35917.2|35961.6|35908.4|481
1694395800000|2023-09-11 01:30:00|35961.8|35908.9|35946.5|35896.5|35961.8|35908.9|35945.5|35895.5|657
1694396100000|2023-09-11 01:35:00|35946.4|35896.4|35946.6|35894.5|35951|35898.5|35943.5|35892|508
1694396400000|2023-09-11 01:40:00|35946.7|35894.8|35946.8|35891.8|35949.8|35899.2|35943.6|35889.6|454
1694396700000|2023-09-11 01:45:00|35946.2|35896|35947.9|35896.2|35950.7|35899.6|35943|35890|560
1694397000000|2023-09-11 01:50:00|35950|35896.1|35942.2|35892.2|35950.5|35897.9|35940.9|35889.4|446
1694397300000|2023-09-11 01:55:00|35944.1|35894.1|35943.8|35893.8|35949.8|35896.7|35942.4|35891.1|441
1694397600000|2023-09-11 02:00:00|35943.3|35893.3|35943.6|35891.1|35948.1|35896.4|35941.6|35890.1|426
1694397900000|2023-09-11 02:05:00|35943.8|35891.4|35937.2|35887.2|35944|35892.4|35935.6|35885.6|335
1694398200000|2023-09-11 02:10:00|35937.4|35887.4|35943.4|35890.3|35943.5|35891.3|35937.1|35886|327
1694398500000|2023-09-11 02:15:00|35943.5|35890.2|35938|35887.7|35947.6|35896.3|35937.6|35886|453
1694398800000|2023-09-11 02:20:00|35938.3|35887.8|35934.7|35881.6|35940.8|35889|35933.6|35881.3|386
1694399100000|2023-09-11 02:25:00|35934.3|35881.5|35928.9|35878.9|35934.8|35883.1|35927.9|35877|315
1694399400000|2023-09-11 02:30:00|35928.7|35878.7|35922.1|35869.4|35929.7|35878.7|35922.1|35866.6|400
1694399700000|2023-09-11 02:35:00|35922.6|35869.3|35926.6|35876.6|35929.2|35877.2|35917.3|35865.6|458
1694400000000|2023-09-11 02:40:00|35926.7|35876.7|35931.6|35877.6|35931.6|35877.7|35926|35873.9|304
1694400300000|2023-09-11 02:45:00|35931.4|35877.5|35930.5|35875.5|35933|35880.3|35929.3|35875.3|262
1694400600000|2023-09-11 02:50:00|35928.9|35875.1|35927.5|35876.3|35931.2|35878|35927.3|35873.6|270
1694400900000|2023-09-11 02:55:00|35927.7|35876.2|35931.5|35877.4|35931.6|35879.7|35925.5|35873.7|303
1694401200000|2023-09-11 03:00:00|35931.4|35877.2|35928.8|35878.8|35931.8|35881.7|35927.9|35876.2|329
1694401500000|2023-09-11 03:05:00|35928.6|35878.6|35929.5|35876.4|35930.6|35878.9|35925.9|35874.9|276
1694401800000|2023-09-11 03:10:00|35929.3|35876.3|35929.5|35877.2|35932.7|35879.1|35927.1|35873.2|232
1694402100000|2023-09-11 03:15:00|35929.6|35877.3|35929.6|35879.6|35931.6|35880.2|35927.9|35876.4|227
1694402400000|2023-09-11 03:20:00|35929.7|35879.7|35932.4|35878.9|35932.5|35881.5|35928.3|35876.7|300
1694402700000|2023-09-11 03:25:00|35933.1|35879.2|35934.7|35884.7|35938|35885.6|35929.7|35878.5|264
1694403000000|2023-09-11 03:30:00|35934.4|35884.4|35941.6|35888.6|35945.9|35892.9|35934.4|35884|375
1694403300000|2023-09-11 03:35:00|35942.1|35888.8|35935.4|35881.4|35942.2|35891|35931.4|35879.7|416
1694403600000|2023-09-11 03:40:00|35935.3|35881.6|35935.8|35881|35937|35885.1|35932.1|35879|342
1694403900000|2023-09-11 03:45:00|35935.3|35880.9|35935.3|35885.1|35937.8|35885.6|35932.6|35880.2|325
1694404200000|2023-09-11 03:50:00|35935.4|35885.4|35935|35885|35938.7|35886.7|35933.9|35881.9|319
1694404500000|2023-09-11 03:55:00|35935.1|35885.1|35933.5|35883.5|35938.3|35885.9|35931.5|35880.7|347
1694404800000|2023-09-11 04:00:00|35932.9|35882.9|35926.5|35875.3|35937.5|35883.6|35926.4|35873.8|416
1694405100000|2023-09-11 04:05:00|35926.7|35874.5|35927.4|35873.7|35929.4|35876.9|35920.5|35869.4|394
1694405400000|2023-09-11 04:10:00|35927.3|35873.6|35928.8|35875.8|35930.4|35878.3|35925.7|35873.5|310
1694405700000|2023-09-11 04:15:00|35927.1|35877.1|35916.9|35863.6|35928.4|35877.1|35913.8|35862.3|341
1694406000000|2023-09-11 04:20:00|35916.8|35863.5|35912.5|35862.5|35917.2|35865.4|35912.2|35860.9|326
1694406300000|2023-09-11 04:25:00|35912.9|35862.9|35904.9|35851.7|35915.4|35862.9|35904.5|35851|331
1694406600000|2023-09-11 04:30:00|35905|35851.8|35902.5|35850.7|35911.3|35858.6|35902.2|35849.8|359
1694406900000|2023-09-11 04:35:00|35902.2|35850.5|35901.5|35850.7|35907.1|35853|35899.9|35845.1|355
1694407200000|2023-09-11 04:40:00|35901.4|35850.6|35899|35849|35904.4|35851|35894|35842.6|415
1694407500000|2023-09-11 04:45:00|35898.9|35848.9|35885.2|35835.2|35899.3|35848.9|35884.4|35828.1|431
1694407800000|2023-09-11 04:50:00|35885.1|35835.1|35879.6|35827.1|35885.1|35835.1|35877.4|35827|443
1694408100000|2023-09-11 04:55:00|35879.4|35826.9|35849.7|35796.6|35882.2|35830.3|35849.4|35795.4|466
1694408400000|2023-09-11 05:00:00|35849.1|35796.7|35836.9|35786.9|35854.7|35804.7|35814.2|35764.2|848
1694408700000|2023-09-11 05:05:00|35837.2|35787.2|35835.3|35785.3|35851.1|35796.6|35834.4|35782.8|859
1694409000000|2023-09-11 05:10:00|35835|35785|35834.8|35782.4|35838.8|35786|35829.5|35778.3|775
1694409300000|2023-09-11 05:15:00|35834.6|35782.2|35830.2|35776|35836.4|35784.5|35826.5|35774.5|715
1694409600000|2023-09-11 05:20:00|35830.8|35776.5|35828.4|35775.8|35833.2|35781.7|35826.1|35773.9|803
1694409900000|2023-09-11 05:25:00|35828.1|35776.2|35829.6|35775.9|35834.5|35780.7|35823.9|35772.6|894
1694410200000|2023-09-11 05:30:00|35829.5|35775.8|35862.3|35800.7|35893.6|35828.8|35819.5|35766.7|842
1694410500000|2023-09-11 05:35:00|35863.4|35800.5|35836.9|35783.5|35863.4|35801.1|35835.7|35778.1|741
1694410800000|2023-09-11 05:40:00|35836.3|35783.2|35842.2|35784.7|35845.2|35786.9|35832.9|35779.9|520
1694411100000|2023-09-11 05:45:00|35842.3|35784.8|35873.5|35823.5|35876.2|35825.5|35836.4|35783.6|617
1694411400000|2023-09-11 05:50:00|35874.2|35824.2|35885.9|35833.5|35886.2|35833.9|35872.7|35822.1|500
1694411700000|2023-09-11 05:55:00|35886.1|35833.4|35887.5|35836.6|35894.8|35839.7|35881.3|35830.9|585
1694412000000|2023-09-11 06:00:00|35887.4|35836.5|35918.5|35868.5|35925.1|35875.1|35885|35835|799
1694412300000|2023-09-11 06:05:00|35917.9|35867.9|35913.9|35863.9|35923.5|35873.5|35904.1|35854.1|679
1694412600000|2023-09-11 06:10:00|35911.4|35861.4|35911.2|35861.2|35930|35880|35890.9|35855.1|724
1694412900000|2023-09-11 06:15:00|35912.2|35862.2|35914.3|35864.3|35921.4|35874.9|35893.2|35845.4|660
1694413200000|2023-09-11 06:20:00|35914.8|35864.8|35921|35871|35931.5|35891.3|35903.9|35861.8|535
1694413500000|2023-09-11 06:25:00|35921.1|35871.1|35920.1|35870.1|35938.6|35888.6|35919.2|35869.2|421
1694413800000|2023-09-11 06:30:00|35920|35870|35878.5|35858.5|35920.6|35884.8|35876.8|35856.8|427
1694414100000|2023-09-11 06:35:00|35878.3|35858.3|35852.3|35832.3|35878.3|35858.3|35842.8|35822.8|337
1694414400000|2023-09-11 06:40:00|35852.9|35832.9|35847.1|35797.1|35887.7|35853.4|35817.4|35792.9|481
1694414700000|2023-09-11 06:45:00|35847.6|35797.6|35853.4|35803.4|35854|35822.2|35827.9|35796.2|503
1694415000000|2023-09-11 06:50:00|35853.7|35803.7|35824.2|35804.2|35859.1|35815.3|35822.5|35798.2|470
1694415300000|2023-09-11 06:55:00|35824.1|35804.1|35830.1|35810.1|35835|35815|35817.1|35797.1|445
1694415600000|2023-09-11 07:00:00|35829.6|35809.6|35854|35834|35854.4|35834.4|35816.7|35796.7|612
1694415900000|2023-09-11 07:05:00|35853.9|35833.9|35851.7|35831.7|35863.7|35843.7|35849.1|35829.1|497
1694416200000|2023-09-11 07:10:00|35851.9|35831.9|35831.7|35811.7|35852|35832|35826.4|35806.4|556
1694416500000|2023-09-11 07:15:00|35831.6|35811.6|35834.8|35814.8|35841.4|35821.4|35830.2|35810.2|543
1694416800000|2023-09-11 07:20:00|35835.3|35815.3|35857.3|35837.3|35861.9|35841.9|35833.1|35813.1|583
1694417100000|2023-09-11 07:25:00|35857.4|35837.4|35857.6|35837.6|35866.1|35846.1|35856.5|35836.5|427
1694417400000|2023-09-11 07:30:00|35858|35838|35894.2|35874.2|35911.7|35874.5|35854.5|35834.5|727
1694417700000|2023-09-11 07:35:00|35894.1|35874.1|35897.3|35877.3|35910.6|35890.6|35892.4|35872.4|646
1694418000000|2023-09-11 07:40:00|35897.6|35877.6|35885.3|35865.3|35900.9|35880.9|35881.4|35861.4|584
1694418300000|2023-09-11 07:45:00|35885.4|35865.4|35887.7|35867.7|35896|35876|35882.5|35862.5|478
1694418600000|2023-09-11 07:50:00|35887.5|35867.5|35891.8|35871.8|35901.1|35881.1|35886.1|35866.1|490
1694418900000|2023-09-11 07:55:00|35891.7|35871.7|35905.4|35855.4|35910.9|35875.9|35886.2|35854.7|506
1694419200000|2023-09-11 08:00:00|35905.3|35855.3|35868.6|35848.6|35906|35871.1|35867.8|35821.2|659
1694419500000|2023-09-11 08:05:00|35868.5|35848.5|35866.1|35846.1|35875.2|35855.2|35863|35843|818
1694419800000|2023-09-11 08:10:00|35868.1|35848.1|35872|35852|35875.3|35855.3|35863.3|35843.3|616
1694420100000|2023-09-11 08:15:00|35872.4|35852.4|35846.7|35826.7|35874|35854|35844.1|35824.1|568
1694420400000|2023-09-11 08:20:00|35846.1|35826.1|35854.2|35804.2|35857.5|35828.9|35795.7|35775.4|595
1694420700000|2023-09-11 08:25:00|35853.9|35803.9|35833|35783|35853.9|35803.9|35828.8|35778.8|675
1694421000000|2023-09-11 08:30:00|35832.6|35782.6|35817.9|35797.9|35833.3|35798.4|35806.7|35773.7|514
1694421300000|2023-09-11 08:35:00|35818|35798|35831.6|35811.6|35849.1|35817|35796.3|35776.3|554
1694421600000|2023-09-11 08:40:00|35831.4|35811.4|35827.5|35807.5|35839.7|35819.7|35816.7|35796.7|558
1694421900000|2023-09-11 08:45:00|35827.4|35807.4|35858|35838|35871.8|35851.8|35821.1|35801.1|621
1694422200000|2023-09-11 08:50:00|35857.9|35837.9|35875.9|35855.9|35875.9|35855.9|35850.9|35830.9|556
1694422500000|2023-09-11 08:55:00|35876.7|35856.7|35865.6|35845.6|35887.1|35867.1|35865.1|35845.1|535
1694422800000|2023-09-11 09:00:00|35866|35846|35869.1|35849.1|35880.9|35860.9|35862.3|35842.3|539
1694423100000|2023-09-11 09:05:00|35868.7|35848.7|35878.2|35858.2|35894.5|35874.5|35868.4|35848.4|599
1694423400000|2023-09-11 09:10:00|35877.6|35857.6|35891.1|35871.1|35892.3|35872.3|35862.4|35842.4|426
1694423700000|2023-09-11 09:15:00|35891|35871|35882.7|35862.7|35891|35871|35877.4|35857.4|480
1694424000000|2023-09-11 09:20:00|35882.9|35862.9|35888.5|35868.5|35894.4|35874.4|35879.4|35859.4|389
1694424300000|2023-09-11 09:25:00|35888.4|35868.4|35879.9|35859.9|35888.5|35868.5|35870.8|35850.8|418
1694424600000|2023-09-11 09:30:00|35880.3|35860.3|35873.9|35853.9|35882.2|35862.2|35873.2|35853.2|610
1694424900000|2023-09-11 09:35:00|35874|35854|35885.4|35865.4|35886.1|35866.1|35872.6|35852.6|524
1694425200000|2023-09-11 09:40:00|35885.3|35865.3|35870.8|35850.8|35888.4|35868.4|35870.8|35850.8|437
1694425500000|2023-09-11 09:45:00|35870.3|35850.3|35873.8|35853.8|35877.5|35857.5|35862|35842|295
1694425800000|2023-09-11 09:50:00|35873.9|35853.9|35861.2|35841.2|35880.8|35860.8|35859.6|35839.6|419
1694426100000|2023-09-11 09:55:00|35860.4|35840.4|35845|35825|35861|35841|35843.7|35823.7|486
1694426400000|2023-09-11 10:00:00|35844.9|35824.9|35856.2|35836.2|35857.7|35837.7|35839|35819|678
1694426700000|2023-09-11 10:05:00|35856.3|35836.3|35853.4|35833.4|35862|35842|35852.3|35832.3|677
1694427000000|2023-09-11 10:10:00|35853.5|35833.5|35874.4|35854.4|35874.7|35854.7|35852.2|35832.2|641
1694427300000|2023-09-11 10:15:00|35874.8|35854.8|35862.2|35842.2|35878.3|35858.3|35858.1|35838.1|538
1694427600000|2023-09-11 10:20:00|35861.9|35841.9|35857.9|35837.9|35868.7|35848.7|35855.9|35835.9|483
1694427900000|2023-09-11 10:25:00|35857.8|35837.8|35859.9|35839.9|35866|35846|35855.9|35835.9|345
1694428200000|2023-09-11 10:30:00|35859.8|35839.8|35851.8|35831.8|35860.1|35840.1|35850.5|35830.5|462
1694428500000|2023-09-11 10:35:00|35851.7|35831.7|35831|35811|35854.2|35834.2|35829.5|35809.5|542
1694428800000|2023-09-11 10:40:00|35831.4|35811.4|35801.8|35781.8|35835.9|35815.9|35785.4|35765.4|531
1694429100000|2023-09-11 10:45:00|35802.3|35782.3|35824.4|35804.4|35829.5|35809.5|35800|35780|471
1694429400000|2023-09-11 10:50:00|35823.7|35803.7|35833.7|35813.7|35838.5|35818.5|35820.8|35800.8|467
1694429700000|2023-09-11 10:55:00|35833.9|35813.9|35818.1|35798.1|35836.2|35816.2|35798.6|35778.6|428
1694430000000|2023-09-11 11:00:00|35817.9|35797.9|35815.7|35795.7|35830.8|35810.8|35808|35788|527
1694430300000|2023-09-11 11:05:00|35815.8|35795.8|35825.4|35805.4|35828.6|35808.6|35809.8|35789.8|482
1694430600000|2023-09-11 11:10:00|35825.7|35805.7|35853.3|35833.3|35861.1|35841.1|35823.3|35803.3|473
1694430900000|2023-09-11 11:15:00|35853.7|35833.7|35832.4|35812.4|35856.5|35836.5|35830|35810|555
1694431200000|2023-09-11 11:20:00|35832.3|35812.3|35833.4|35813.4|35839.9|35819.9|35826.6|35806.6|396
1694431500000|2023-09-11 11:25:00|35833.1|35813.1|35829.2|35809.2|35835.3|35815.3|35826|35806|481
1694431800000|2023-09-11 11:30:00|35828.2|35808.2|35834.9|35814.9|35834.9|35814.9|35821.4|35801.4|444
1694432100000|2023-09-11 11:35:00|35834.6|35814.6|35835.9|35815.9|35836|35816|35822.1|35802.1|577
1694432400000|2023-09-11 11:40:00|35836|35816|35814.2|35794.2|35841.3|35821.3|35802.8|35782.8|470
1694432700000|2023-09-11 11:45:00|35814.8|35794.8|35818.3|35798.3|35827.5|35807.5|35804.7|35784.7|469
1694433000000|2023-09-11 11:50:00|35817.1|35797.1|35832.3|35812.3|35833.9|35813.9|35817.1|35797.1|453
1694433300000|2023-09-11 11:55:00|35829.7|35809.7|35836|35816|35842|35822|35829.7|35809.7|565
1694433600000|2023-09-11 12:00:00|35835.5|35815.5|35823.6|35803.6|35851.3|35831.3|35823.3|35803.3|609
1694433900000|2023-09-11 12:05:00|35823.5|35803.5|35823.5|35803.5|35828.7|35808.7|35817.4|35797.4|548
1694434200000|2023-09-11 12:10:00|35823.4|35803.4|35818.6|35798.6|35830.6|35810.6|35818.6|35798.6|517
1694434500000|2023-09-11 12:15:00|35818.9|35798.9|35818.2|35798.2|35822.1|35802.1|35806.4|35786.4|496
1694434800000|2023-09-11 12:20:00|35818|35798|35825.8|35805.8|35840.3|35820.3|35817|35797|487
1694435100000|2023-09-11 12:25:00|35826.4|35806.4|35827|35807|35828.7|35808.7|35805.7|35785.7|548
1694435400000|2023-09-11 12:30:00|35827.1|35807.1|35829.4|35809.4|35834|35814|35821.1|35801.1|487
1694435700000|2023-09-11 12:35:00|35829.3|35809.3|35824.1|35804.1|35829.3|35809.3|35814.5|35794.5|479
1694436000000|2023-09-11 12:40:00|35824.2|35804.2|35835.9|35815.9|35846.9|35826.9|35823.6|35803.6|536
1694436300000|2023-09-11 12:45:00|35836|35816|35827|35807|35842.5|35822.5|35826.6|35806.6|663
1694436600000|2023-09-11 12:50:00|35827.1|35807.1|35821.3|35801.3|35828.4|35808.4|35816.2|35796.2|495
1694436900000|2023-09-11 12:55:00|35823.6|35803.6|35808.4|35788.4|35825.7|35805.7|35804.3|35784.3|532
1694437200000|2023-09-11 13:00:00|35808.9|35788.9|35802.1|35782.1|35821.9|35801.9|35795.5|35775.5|600
1694437500000|2023-09-11 13:05:00|35800.9|35780.9|35773.5|35753.5|35800.9|35780.9|35770|35750|475
1694437800000|2023-09-11 13:10:00|35773|35753|35800.6|35780.6|35801.6|35781.6|35768.6|35748.6|504
1694438100000|2023-09-11 13:15:00|35800.8|35780.8|35807.6|35787.6|35821.7|35801.7|35799.1|35779.1|681
1694438400000|2023-09-11 13:20:00|35807.5|35787.5|35809.1|35789.1|35823.1|35803.1|35789.8|35769.8|643
1694438700000|2023-09-11 13:25:00|35809.2|35789.2|35773.1|35753.1|35813.4|35793.4|35771.1|35751.1|476
1694439000000|2023-09-11 13:30:00|35772.1|35752.1|35774.5|35754.5|35790.4|35770.4|35771.2|35751.2|619
1694439300000|2023-09-11 13:35:00|35775.8|35755.8|35794.6|35774.6|35801|35781|35775|35755|688
1694439600000|2023-09-11 13:40:00|35793.6|35773.6|35762.6|35742.6|35800.2|35780.2|35762.6|35742.6|633
1694439900000|2023-09-11 13:45:00|35762.8|35742.8|35795.1|35775.1|35815.2|35795.2|35753.6|35733.6|704
1694440200000|2023-09-11 13:50:00|35794.8|35774.8|35726.5|35706.5|35799.5|35779.5|35723.7|35703.7|696
1694440500000|2023-09-11 13:55:00|35726.4|35706.4|35722.8|35702.8|35737.3|35717.3|35718|35698|627
1694440800000|2023-09-11 14:00:00|35722.2|35702.2|35673.4|35653.4|35729|35709|35658.5|35638.5|633
1694441100000|2023-09-11 14:05:00|35672.7|35652.7|35693.3|35673.3|35696.6|35676.6|35670|35650|638
1694441400000|2023-09-11 14:10:00|35693.4|35673.4|35692.4|35672.4|35715.8|35695.8|35686.6|35666.6|589
1694441700000|2023-09-11 14:15:00|35692.5|35672.5|35674.2|35654.2|35696.3|35676.3|35665.4|35645.4|615
1694442000000|2023-09-11 14:20:00|35674.1|35654.1|35646.2|35626.2|35674.1|35654.1|35631.4|35611.4|647
1694442300000|2023-09-11 14:25:00|35646.1|35626.1|35671.2|35651.2|35679.5|35659.5|35642.4|35622.4|566
1694442600000|2023-09-11 14:30:00|35670.9|35650.9|35691.6|35671.6|35693.8|35673.8|35670.7|35650.7|500
1694442900000|2023-09-11 14:35:00|35691.8|35671.8|35708|35688|35725.9|35705.9|35683.9|35663.9|495
1694443200000|2023-09-11 14:40:00|35707.6|35687.6|35692.1|35672.1|35709.5|35689.5|35691.9|35671.9|557
1694443500000|2023-09-11 14:45:00|35691.8|35671.8|35693.6|35673.6|35699|35679|35686.8|35666.8|486
1694443800000|2023-09-11 14:50:00|35692.7|35672.7|35727.3|35707.3|35735|35715|35690.4|35670.4|539
1694444100000|2023-09-11 14:55:00|35728.6|35708.6|35723.8|35703.8|35746|35726|35719.2|35699.2|610
1694444400000|2023-09-11 15:00:00|35724.7|35704.7|35710.8|35690.8|35731.8|35711.8|35699.3|35679.3|690
1694444700000|2023-09-11 15:05:00|35711.3|35691.3|35718.1|35698.1|35718.5|35698.5|35703.1|35683.1|487
1694445000000|2023-09-11 15:10:00|35718.3|35698.3|35740.5|35720.5|35740.8|35720.8|35718.3|35698.3|527
1694445300000|2023-09-11 15:15:00|35740.4|35720.4|35750.5|35730.5|35760.5|35740.5|35740.4|35720.4|489
1694445600000|2023-09-11 15:20:00|35750.6|35730.6|35748.8|35728.8|35755.2|35735.2|35742.7|35722.7|446
1694445900000|2023-09-11 15:25:00|35748.6|35728.6|35754.6|35734.6|35754.6|35734.6|35737.5|35717.5|545
1694446200000|2023-09-11 15:30:00|35754.7|35734.7|35785.9|35735.9|35787.9|35743.1|35754.2|35724.5|525
1694446500000|2023-09-11 15:35:00|35786.1|35736.1|35759.7|35739.7|35786.1|35743.3|35756.4|35727.3|430
1694446800000|2023-09-11 15:40:00|35759.5|35739.5|35785.3|35765.3|35811.5|35767.7|35756.2|35735.2|546
1694447100000|2023-09-11 15:45:00|35785.5|35765.5|35790.9|35770.9|35800|35780|35784.7|35764.7|398
1694447400000|2023-09-11 15:50:00|35791|35771|35777.4|35757.4|35800.7|35774.1|35776.4|35745.4|431
1694447700000|2023-09-11 15:55:00|35777|35757|35770.1|35750.1|35781.3|35761.3|35766.5|35746.5|361
1694448000000|2023-09-11 16:00:00|35769.5|35749.5|35758.7|35708.7|35772.6|35749.6|35756.1|35707.7|412
1694448300000|2023-09-11 16:05:00|35758.2|35708.2|35754.1|35704.1|35760.6|35710.6|35751.3|35701.3|371
1694448600000|2023-09-11 16:10:00|35753.8|35703.8|35722.9|35672.9|35753.8|35703.8|35712|35662|487
1694448900000|2023-09-11 16:15:00|35722.1|35672.1|35732.8|35682.8|35734.2|35684.2|35719.1|35669.1|613
1694449200000|2023-09-11 16:20:00|35732.5|35682.5|35735|35685|35735.5|35685.5|35723.3|35673.3|559
1694449500000|2023-09-11 16:25:00|35734.6|35684.6|35732.4|35682.4|35740.5|35690.5|35731.8|35681.8|515
1694449800000|2023-09-11 16:30:00|35732.3|35682.3|35747.2|35697.2|35747.5|35707.1|35723.7|35681.2|528
1694450100000|2023-09-11 16:35:00|35747.6|35697.6|35753.1|35703.1|35754.4|35704.4|35745.7|35695.7|398
1694450400000|2023-09-11 16:40:00|35752.8|35702.8|35761.2|35711.2|35762.8|35712.8|35752|35702|447
1694450700000|2023-09-11 16:45:00|35761.3|35711.3|35751.4|35701.4|35763.8|35713.8|35751.2|35701.2|473
1694451000000|2023-09-11 16:50:00|35751.6|35701.6|35757.8|35707.8|35759.3|35709.3|35748.9|35698.9|398
1694451300000|2023-09-11 16:55:00|35757.3|35707.3|35754|35704|35760.3|35710.3|35751.6|35701.6|476
1694451600000|2023-09-11 17:00:00|35754.4|35704.4|35762.3|35712.3|35766.1|35716.1|35748.9|35698.9|637
1694451900000|2023-09-11 17:05:00|35762.1|35712.1|35772.5|35722.5|35776.2|35726.2|35759.8|35709.8|616
1694452200000|2023-09-11 17:10:00|35772.6|35722.6|35743.3|35723.3|35772.9|35723.3|35734.6|35708.1|507
1694452500000|2023-09-11 17:15:00|35743.4|35723.4|35731.3|35711.3|35743.4|35723.4|35730.7|35710.7|406
1694452800000|2023-09-11 17:20:00|35733.8|35713.8|35729.7|35709.7|35735|35715|35729.7|35709.7|281
1694453100000|2023-09-11 17:25:00|35730.1|35710.1|35729.5|35709.5|35731.7|35711.7|35728.2|35708.2|247
1694453400000|2023-09-11 17:30:00|35729.4|35709.4|35728.7|35708.7|35732.1|35712.1|35726.6|35706.6|246
1694453700000|2023-09-11 17:35:00|35728.8|35708.8|35725.5|35705.5|35730.6|35710.6|35724.4|35704.4|323
1694454000000|2023-09-11 17:40:00|35725.4|35705.4|35728.2|35708.2|35728.5|35708.5|35723.9|35703.9|182
1694454300000|2023-09-11 17:45:00|35728|35708|35732.3|35712.3|35732.8|35712.8|35727.9|35707.9|276
1694454600000|2023-09-11 17:50:00|35732.4|35712.4|35735.1|35715.1|35735.1|35715.1|35731.1|35711.1|206
1694454900000|2023-09-11 17:55:00|35735|35715|35735.8|35715.8|35737.6|35717.6|35731.8|35711.8|304
1694455200000|2023-09-11 18:00:00|35735.9|35715.9|35733.4|35713.4|35738.7|35718.7|35733.1|35713.1|268
1694455500000|2023-09-11 18:05:00|35734|35714|35734.3|35714.3|35738.4|35718.4|35732.2|35712.2|311
1694455800000|2023-09-11 18:10:00|35733.9|35713.9|35722.5|35702.5|35735.1|35715.1|35719.1|35699.1|408
1694456100000|2023-09-11 18:15:00|35722.1|35702.1|35723.6|35703.6|35729.5|35709.5|35721.7|35701.7|305
1694456400000|2023-09-11 18:20:00|35723.7|35703.7|35721.6|35701.6|35724.3|35704.3|35721.1|35701.1|167
1694456700000|2023-09-11 18:25:00|35721.3|35701.3|35729.8|35679.8|35740.3|35702.2|35721.1|35679.8|239
1694457000000|2023-09-11 18:30:00|35730.7|35680.7|35727.8|35677.8|35732.1|35682.1|35724.6|35674.6|287
1694457300000|2023-09-11 18:35:00|35727.9|35677.9|35717.2|35697.2|35733.9|35698.1|35717.1|35677.8|331
1694457600000|2023-09-11 18:40:00|35717.4|35697.4|35729.5|35709.5|35729.9|35709.9|35715.9|35695.9|263
1694457900000|2023-09-11 18:45:00|35729.2|35709.2|35732|35712|35735|35715|35728.2|35708.2|290
1694458200000|2023-09-11 18:50:00|35731.7|35711.7|35737.6|35717.6|35738.4|35718.4|35730.5|35710.5|290
1694458500000|2023-09-11 18:55:00|35737.7|35717.7|35743.3|35723.3|35743.8|35723.8|35732.2|35712.2|308
1694458800000|2023-09-11 19:00:00|35743.4|35723.4|35736.5|35716.5|35743.4|35723.4|35735.4|35715.4|233
1694459100000|2023-09-11 19:05:00|35736.6|35716.6|35741.3|35721.3|35742.8|35722.8|35736.4|35716.4|273
1694459400000|2023-09-11 19:10:00|35741.4|35721.4|35750.8|35700.8|35751.1|35722.4|35733.4|35698.7|256
1694459700000|2023-09-11 19:15:00|35750.7|35700.7|35753.4|35703.4|35754.7|35704.7|35747.6|35697.6|219
1694460000000|2023-09-11 19:20:00|35753.5|35703.5|35734.4|35684.4|35753.5|35703.5|35732.8|35682.8|290
1694460300000|2023-09-11 19:25:00|35733.6|35683.6|35729.8|35679.8|35734.3|35684.3|35728.7|35678.7|507
1694460600000|2023-09-11 19:30:00|35713.3|35693.3|35725.1|35675.1|35731.7|35693.3|35713.3|35673|524
1694460900000|2023-09-11 19:35:00|35724.9|35674.9|35732|35682|35732.1|35682.1|35724.8|35674.8|500
1694461200000|2023-09-11 19:40:00|35732.1|35682.1|35733.8|35683.8|35733.8|35683.8|35726|35676|468
1694461500000|2023-09-11 19:45:00|35733.7|35683.7|35737.1|35687.1|35739|35689|35731.7|35681.7|294
1694461800000|2023-09-11 19:50:00|35737.3|35687.3|35730.4|35680.4|35737.8|35687.8|35729|35679|242
1694462100000|2023-09-11 19:55:00|35730.5|35680.5|35729.6|35679.6|35733.1|35683.1|35726.5|35676.5|391
1694462400000|2023-09-11 20:00:00|35729|35679|35728.5|35678.5|35731.2|35681.2|35726.1|35676.1|232
1694462700000|2023-09-11 20:05:00|35728|35678|35728.2|35678.2|35729.3|35692.9|35711.9|35677.1|257
1694463000000|2023-09-11 20:10:00|35728.1|35678.1|35728.1|35678.1|35728.6|35678.6|35727.1|35677.1|234
1694463300000|2023-09-11 20:15:00|35728|35678|35723.4|35673.4|35728.9|35678.9|35723|35673|139
1694463600000|2023-09-11 20:20:00|35723.5|35673.5|35728.8|35678.8|35734.8|35684.8|35722.4|35672.4|342
1694463900000|2023-09-11 20:25:00|35728.7|35678.7|35729.7|35679.7|35733.6|35683.6|35724.7|35674.7|499
1694464200000|2023-09-11 20:30:00|35730.2|35680.2|35735.3|35685.3|35738|35688|35727.1|35677.1|389
1694464500000|2023-09-11 20:35:00|35733.8|35683.8|35736.5|35686.5|35737.6|35687.6|35730|35680|383
1694464800000|2023-09-11 20:40:00|35735.1|35685.1|35740.7|35690.7|35742.5|35692.5|35731.3|35681.3|436
1694465100000|2023-09-11 20:45:00|35739.3|35689.3|35737.3|35666.2|35749|35690.7|35726.2|35664.1|466
1694465400000|2023-09-11 20:50:00|35737.5|35666.4|35731.1|35674.6|35750|35683.7|35725.9|35660.7|501
1694465700000|2023-09-11 20:55:00|35730.5|35673.3|35738.4|35626.6|35746|35675.5|35724.3|35626.6|298
1694466000000|2023-09-11 21:00:00|35748.7|35628.7|35751.7|35631.7|35751.9|35631.9|35747.3|35627.3|27
1694466300000|2023-09-11 21:05:00|35751.8|35631.8|35746.8|35626.8|35751.8|35631.8|35742.6|35622.6|59
1694466600000|2023-09-11 21:10:00|35747|35627|35752.8|35632.8|35765.7|35645.7|35733|35613|116
1694466900000|2023-09-11 21:15:00|35752.7|35632.7|35741.8|35621.8|35755.2|35635.2|35740.7|35620.7|134
1694467200000|2023-09-11 21:20:00|35741.7|35621.7|35747.4|35627.4|35747.4|35627.4|35733.6|35613.6|154
1694467500000|2023-09-11 21:25:00|35747.3|35627.3|35740.8|35620.8|35755.2|35635.2|35740.8|35620.8|125
1694467800000|2023-09-11 21:30:00|35740.3|35620.3|35752.2|35632.2|35757.9|35637.9|35740.3|35620.3|156
1694468100000|2023-09-11 21:35:00|35752.4|35632.4|35746.9|35626.9|35755|35635|35743.5|35623.5|129
1694468400000|2023-09-11 21:40:00|35746.8|35626.8|35743.3|35623.3|35746.8|35626.8|35741.8|35621.8|124
1694468700000|2023-09-11 21:45:00|35743.2|35623.2|35736.1|35616.1|35743.2|35623.2|35736.1|35616.1|93
1694469000000|2023-09-11 21:50:00|35736.2|35616.2|35734|35614|35736.5|35616.5|35733.4|35613.4|99
1694469300000|2023-09-11 21:55:00|35735|35615|35744.2|35643.7|35751.8|35649.1|35734.9|35614.9|223
1694469600000|2023-09-11 22:00:00|35744.3|35624.3|35744.8|35624.8|35751.4|35633.8|35732.1|35620.6|707
1694469900000|2023-09-11 22:05:00|35748|35628|35742.3|35622.3|35754.6|35635.4|35740.3|35620.3|915
1694470200000|2023-09-11 22:10:00|35744.1|35624.1|35746.5|35626.5|35751.2|35631.2|35739.9|35621.5|461
1694470500000|2023-09-11 22:15:00|35746.4|35626.4|35740.7|35628.5|35747.5|35629.3|35738.9|35622.3|364
1694470800000|2023-09-11 22:20:00|35740.6|35623.6|35745.6|35625.6|35746.7|35637.5|35736.8|35622.1|234
1694471100000|2023-09-11 22:25:00|35745.7|35625.7|35745|35625|35749.5|35636.9|35737.4|35618.1|970
1694471400000|2023-09-11 22:30:00|35746.7|35626.7|35739.6|35625.4|35750.3|35638.7|35737.3|35621.5|942
1694471700000|2023-09-11 22:35:00|35739.5|35625.7|35747.1|35627.1|35748.2|35639|35739.5|35624.5|433
1694472000000|2023-09-11 22:40:00|35744.9|35624.9|35739.8|35627.6|35748.6|35633.4|35735.8|35623.5|391
1694472300000|2023-09-11 22:45:00|35739.9|35627.5|35747.2|35627.2|35751.6|35631.6|35738.9|35620.6|933
1694472600000|2023-09-11 22:50:00|35743.8|35623.8|35741.8|35621.8|35751.8|35637.3|35729.1|35620.3|911
1694472900000|2023-09-11 22:55:00|35743.6|35623.6|35748.4|35628.4|35759.1|35639.7|35735.1|35621.8|262
1694473200000|2023-09-11 23:00:00|35748|35628|35743.2|35624.2|35753.8|35635.9|35730.4|35623.5|147
1694473500000|2023-09-11 23:05:00|35742.2|35625|35723.4|35650.4|35745.4|35659|35717|35625|106
1694473800000|2023-09-11 23:10:00|35722.7|35650.3|35732.6|35641.6|35737.7|35650.3|35720.8|35635.4|102
1694474100000|2023-09-11 23:15:00|35737.7|35635.5|35731.5|35636.1|35737.7|35651.3|35721.5|35634.2|73
1694474400000|2023-09-11 23:20:00|35723.8|35642.8|35741.4|35637.2|35749.6|35648.1|35723.8|35634.2|120
1694474700000|2023-09-11 23:25:00|35741.7|35637.1|35737.1|35644.7|35741.7|35652.4|35725.6|35636.9|137
1694475000000|2023-09-11 23:30:00|35738.2|35645.8|35730.1|35645.7|35744.4|35651.5|35723.6|35633.4|953
1694475300000|2023-09-11 23:35:00|35729.8|35645.4|35734.8|35648.6|35756.7|35648.9|35729.8|35637|585
1694475600000|2023-09-11 23:40:00|35734.7|35646.8|35734.2|35659.3|35740.1|35663.4|35728.8|35644.5|281
1694475900000|2023-09-11 23:45:00|35734.1|35659.4|35733.4|35661.6|35736.1|35667.7|35724.3|35657.8|189
1694476200000|2023-09-11 23:50:00|35733.3|35661.7|35735.1|35675.3|35743.3|35675.5|35728.3|35659|200
1694476500000|2023-09-11 23:55:00|35734.9|35672.6|35742.7|35680|35746.4|35682.4|35734.7|35669|276
1694476800000|2023-09-12 00:00:00|35742.6|35678.6|35739.3|35683.8|35750.7|35689.2|35730.6|35666.9|351
1694477100000|2023-09-12 00:05:00|35739.2|35683.9|35745.2|35692|35752.1|35692|35739.1|35682.8|528
1694477400000|2023-09-12 00:10:00|35745.3|35692.1|35743.6|35688.3|35748|35693.9|35741.6|35686.9|362
1694477700000|2023-09-12 00:15:00|35743.7|35688.4|35740.8|35688.5|35746.4|35692.3|35740.5|35688.3|235
1694478000000|2023-09-12 00:20:00|35740.6|35688.3|35742.5|35688.2|35744.6|35691.3|35738.3|35686|532
1694478300000|2023-09-12 00:25:00|35742.7|35688.3|35743.8|35692|35748.7|35694.1|35740.7|35688.3|372
1694478600000|2023-09-12 00:30:00|35744.3|35692.5|35752.2|35698|35756.8|35702|35744.2|35691.4|294
1694478900000|2023-09-12 00:35:00|35750.7|35699|35755|35700.5|35757.4|35701.5|35746.9|35693|262
1694479200000|2023-09-12 00:40:00|35755.1|35700.6|35741.4|35682.8|35755.8|35702|35740.5|35682.7|269
1694479500000|2023-09-12 00:45:00|35741.8|35683|35742.4|35686.9|35743.4|35686.9|35739.2|35682.8|219
1694479800000|2023-09-12 00:50:00|35742.3|35687.4|35732.1|35676.1|35744.1|35688.4|35730.7|35674.8|283
1694480100000|2023-09-12 00:55:00|35731.2|35674.7|35739.5|35684.6|35741.5|35685.2|35728.5|35674|302
1694480400000|2023-09-12 01:00:00|35739.8|35684.7|35747|35695|35748.1|35695.1|35738.5|35681|257
1694480700000|2023-09-12 01:05:00|35746.2|35694.8|35750.3|35697.3|35760.1|35706.1|35746.2|35693.5|354
1694481000000|2023-09-12 01:10:00|35749|35697.2|35701.6|35649.2|35752.4|35699.6|35658.3|35601.9|588
1694481300000|2023-09-12 01:15:00|35701.7|35652.9|35725.4|35675.4|35727.2|35675.4|35701.6|35644.6|597
1694481600000|2023-09-12 01:20:00|35725.3|35675.3|35748.3|35696.3|35749.8|35698.2|35725.2|35673.3|447
1694481900000|2023-09-12 01:25:00|35748.2|35695.8|35749.8|35697.5|35753.9|35702|35743|35692.7|431
1694482200000|2023-09-12 01:30:00|35749.6|35697.1|35764.9|35713.4|35764.9|35713.5|35748|35696.5|485
1694482500000|2023-09-12 01:35:00|35764.8|35713.3|35764.3|35714.3|35767.6|35717.6|35761.2|35711.2|401
1694482800000|2023-09-12 01:40:00|35764.4|35714.4|35763.1|35713.1|35766.1|35715|35761.3|35711.3|344
1694483100000|2023-09-12 01:45:00|35763.2|35713.2|35764.6|35713.6|35771.5|35720.7|35762.1|35711.6|353
1694483400000|2023-09-12 01:50:00|35764.5|35713.4|35764.9|35713.6|35769.5|35718.1|35760.7|35709.6|408
1694483700000|2023-09-12 01:55:00|35765.1|35713.7|35755.3|35705|35765.2|35714.7|35753.7|35703.7|447
1694484000000|2023-09-12 02:00:00|35755.4|35705.1|35762.3|35712.2|35765.2|35714.8|35755.1|35704.7|383
1694484300000|2023-09-12 02:05:00|35762.4|35712.3|35750.8|35700.8|35762.6|35712.5|35748.6|35698.6|357
1694484600000|2023-09-12 02:10:00|35750.6|35700.5|35749.5|35699.5|35753.3|35703.1|35741.9|35691.7|300
1694484900000|2023-09-12 02:15:00|35749.7|35699.7|35748|35698|35750.4|35699.8|35744.3|35694.3|374
1694485200000|2023-09-12 02:20:00|35748.1|35698.1|35746.3|35695.9|35749.3|35699.1|35744.1|35694.1|296
1694485500000|2023-09-12 02:25:00|35746.4|35696|35745.8|35695.8|35748.8|35698.3|35744.1|35694.1|306
1694485800000|2023-09-12 02:30:00|35746.2|35696.2|35745.7|35695.5|35746.4|35696.4|35742.2|35692.2|297
1694486100000|2023-09-12 02:35:00|35745.8|35695.6|35738.3|35688.3|35747.3|35696.6|35737.6|35687.5|297
1694486400000|2023-09-12 02:40:00|35738.4|35688|35740.5|35690.5|35741.1|35691|35736.8|35686.8|282
1694486700000|2023-09-12 02:45:00|35740.6|35690.6|35744.2|35694|35747.9|35697.9|35740.6|35690.6|254
1694487000000|2023-09-12 02:50:00|35744.1|35694.3|35741.5|35691.4|35746.2|35694.7|35738|35687.7|300
1694487300000|2023-09-12 02:55:00|35741.4|35691.3|35720.2|35668.9|35743|35692.8|35719.9|35668.8|454
1694487600000|2023-09-12 03:00:00|35721|35669.5|35734|35683.9|35740|35690|35720.1|35669.3|372
1694487900000|2023-09-12 03:05:00|35733.9|35683.8|35730.6|35680.6|35734|35684|35729|35679|236
1694488200000|2023-09-12 03:10:00|35730.4|35680.4|35734.3|35684.3|35737.9|35687.3|35727.9|35677.9|262
1694488500000|2023-09-12 03:15:00|35734.1|35684.1|35734.2|35684.2|35737|35687|35731.3|35681.1|212
1694488800000|2023-09-12 03:20:00|35734|35684|35738.7|35688.2|35741.3|35690.9|35733.9|35683.9|317
1694489100000|2023-09-12 03:25:00|35738.8|35688.3|35741.9|35691.9|35743.3|35692.6|35733.9|35683.9|337
1694489400000|2023-09-12 03:30:00|35742|35692|35738.3|35688.3|35746.8|35696.8|35737.1|35687.1|248
1694489700000|2023-09-12 03:35:00|35738.4|35688.4|35737.1|35687.1|35738.7|35688.7|35734.2|35684.2|239
1694490000000|2023-09-12 03:40:00|35737.2|35687.2|35734.6|35684.6|35740.9|35690.4|35733.6|35682.6|259
1694490300000|2023-09-12 03:45:00|35734.7|35684.7|35736|35685.3|35739.6|35689|35733.2|35682.6|296
1694490600000|2023-09-12 03:50:00|35735.9|35685.6|35733.8|35683.8|35740|35689.3|35733.2|35683.2|320
1694490900000|2023-09-12 03:55:00|35733.7|35683.7|35737.6|35687.3|35739.8|35689.6|35733.1|35682.5|192
1694491200000|2023-09-12 04:00:00|35737.5|35687.2|35742.7|35692.7|35744.4|35693.5|35737.5|35687.2|182
1694491500000|2023-09-12 04:05:00|35743.3|35692.4|35750.8|35700.2|35750.8|35700.2|35742.7|35692.4|144
1694491800000|2023-09-12 04:10:00|35750.7|35699.9|35752.5|35701.8|35753.9|35703.9|35749.9|35699.3|206
1694492100000|2023-09-12 04:15:00|35753|35702|35755|35705|35758.3|35707.9|35751.7|35701|268
1694492400000|2023-09-12 04:20:00|35755.1|35705.1|35755.7|35704.8|35757.2|35706.6|35754.8|35704.8|207
1694492700000|2023-09-12 04:25:00|35755.6|35704.7|35761|35707.9|35762.9|35712|35755.1|35704.5|250
1694493000000|2023-09-12 04:30:00|35764.7|35708.6|35760.2|35709.2|35766.8|35712.9|35759.5|35705.2|234
1694493300000|2023-09-12 04:35:00|35759.8|35709.8|35773.3|35719.2|35773.3|35719.2|35759.8|35709.2|218
1694493600000|2023-09-12 04:40:00|35773.1|35719.1|35773.7|35719.7|35774.5|35721.8|35769.4|35718.2|270
1694493900000|2023-09-12 04:45:00|35771.2|35719.8|35772.1|35718.5|35774.4|35721.4|35768.6|35715.6|165
1694494200000|2023-09-12 04:50:00|35772.3|35718.7|35772.9|35719.1|35773.8|35720.9|35769.3|35718.2|249
1694494500000|2023-09-12 04:55:00|35770.5|35719.9|35771.7|35717.5|35775.3|35722.6|35769.3|35716.2|294
1694494800000|2023-09-12 05:00:00|35773.5|35716.8|35771.9|35721.9|35773.5|35722.2|35767.9|35716.8|250
1694495100000|2023-09-12 05:05:00|35772|35722|35771.6|35721.6|35773.7|35723.7|35770.7|35720.7|223
1694495400000|2023-09-12 05:10:00|35771.7|35721.7|35767.3|35717.3|35773.7|35723.7|35764.6|35714.6|250
1694495700000|2023-09-12 05:15:00|35767.6|35717.6|35768.1|35718.1|35772.5|35719.9|35762.3|35712.3|254
1694496000000|2023-09-12 05:20:00|35766.1|35716.1|35769.1|35716.2|35774.1|35720.9|35762.2|35712.2|419
1694496300000|2023-09-12 05:25:00|35766|35716|35770|35720|35771.7|35720.3|35765.3|35715.3|293
1694496600000|2023-09-12 05:30:00|35770.1|35720.1|35778.7|35725.9|35778.8|35726.8|35768.6|35718.6|341
1694496900000|2023-09-12 05:35:00|35777.3|35725.4|35773.1|35723.1|35778.5|35726.6|35770.2|35720.2|329
1694497200000|2023-09-12 05:40:00|35773.2|35723.2|35771.8|35720.1|35777.4|35726|35767.1|35717.1|297
1694497500000|2023-09-12 05:45:00|35771.9|35720|35780.8|35728.1|35781.8|35728.3|35765.8|35715.8|377
1694497800000|2023-09-12 05:50:00|35781|35728.3|35781.5|35731.5|35786.2|35732.4|35776.4|35726|366
1694498100000|2023-09-12 05:55:00|35781|35731|35775.4|35719|35786.1|35732|35774.2|35719|445
1694498400000|2023-09-12 06:00:00|35775.7|35726.5|35750.6|35700.6|35780.3|35730.3|35748.8|35698.8|627
1694498700000|2023-09-12 06:05:00|35749.8|35699.8|35745.8|35695.8|35756.6|35706.6|35742.2|35692.2|596
1694499000000|2023-09-12 06:10:00|35746.1|35696.1|35745|35695|35752.9|35702.9|35727.7|35677.7|479
1694499300000|2023-09-12 06:15:00|35744.8|35694.8|35753.3|35703.3|35755.5|35705.5|35735.4|35685.4|340
1694499600000|2023-09-12 06:20:00|35753.2|35703.2|35756.3|35706.3|35759|35709|35751.4|35701.4|303
1694499900000|2023-09-12 06:25:00|35756.7|35706.7|35752.1|35702.1|35759.5|35709.5|35751.6|35701.6|257
1694500200000|2023-09-12 06:30:00|35752.8|35702.8|35759.5|35739.5|35762.8|35742.8|35739.4|35700.8|383
1694500500000|2023-09-12 06:35:00|35759.4|35739.4|35776.4|35756.4|35794.1|35770.9|35758.1|35738.1|536
1694500800000|2023-09-12 06:40:00|35776|35756|35787.9|35767.9|35789.3|35769.3|35768.7|35748.7|458
1694501100000|2023-09-12 06:45:00|35787.8|35767.8|35832|35812|35855.6|35821.3|35787.8|35765.5|502
1694501400000|2023-09-12 06:50:00|35832.6|35812.6|35802.1|35782.1|35833.3|35813.3|35800.9|35780.9|488
1694501700000|2023-09-12 06:55:00|35802|35782|35841|35791|35842.4|35803.6|35797.5|35777.5|481
1694502000000|2023-09-12 07:00:00|35841.1|35791.1|35914.8|35894.8|35958.8|35919.2|35832.5|35785.8|725
1694502300000|2023-09-12 07:05:00|35915.2|35895.2|35898.5|35878.5|35936.2|35905.9|35869.2|35832.8|685
1694502600000|2023-09-12 07:10:00|35898.9|35878.9|35913.4|35893.4|35924.7|35904.7|35898|35878|577
1694502900000|2023-09-12 07:15:00|35912.9|35892.9|35900.4|35880.4|35946.9|35912.3|35896.5|35876.5|589
1694503200000|2023-09-12 07:20:00|35901.1|35881.1|35928.6|35908.6|35930.6|35910.6|35899.1|35879.1|555
1694503500000|2023-09-12 07:25:00|35928.4|35908.4|35912.3|35892.3|35963.8|35943.8|35910.6|35890.6|549
1694503800000|2023-09-12 07:30:00|35912.5|35892.5|36010|35990|36028.7|36008.7|35912.5|35892.5|655
1694504100000|2023-09-12 07:35:00|36009.7|35989.7|36013.1|35993.1|36031|36011|35993.4|35973.4|670
1694504400000|2023-09-12 07:40:00|36012.7|35992.7|35981|35961|36014.8|35994.8|35967.9|35947.9|556
1694504700000|2023-09-12 07:45:00|35981.1|35961.1|35990.7|35970.7|36011.8|35991.8|35980.6|35960.6|572
1694505000000|2023-09-12 07:50:00|35990.6|35970.6|36072.9|36052.9|36074.3|36054.3|35988.3|35968.3|600
1694505300000|2023-09-12 07:55:00|36087.3|36037.3|36095.2|36075.2|36137.4|36114.3|36070.4|36028.8|758
1694505600000|2023-09-12 08:00:00|36095.4|36075.4|36094.4|36074.4|36117.8|36097.8|36074.1|36054.1|628
1694505900000|2023-09-12 08:05:00|36075.7|36055.7|36095|36075|36099.1|36079.1|36068.9|36048.9|647
1694506200000|2023-09-12 08:10:00|36095.3|36075.3|36043.1|36023.1|36095.9|36075.9|36042.4|36022.4|561
1694506500000|2023-09-12 08:15:00|36042.8|36022.8|36065.3|36045.3|36079.9|36059.9|36034.3|36014.3|596
1694506800000|2023-09-12 08:20:00|36065.6|36045.6|36044.3|36024.3|36078.1|36058.1|36043.7|36023.7|393
1694507100000|2023-09-12 08:25:00|36044.4|36024.4|36019.6|35999.6|36044.8|36024.8|35998.9|35978.9|554
1694507400000|2023-09-12 08:30:00|36018.6|35998.6|36023.8|36003.8|36043.3|36023.3|36015.6|35995.6|516
1694507700000|2023-09-12 08:35:00|36024.2|36004.2|36021.7|36001.7|36027.9|36007.9|36016.5|35996.5|380
1694508000000|2023-09-12 08:40:00|36022.2|36002.2|36022|36002|36036.1|36016.1|36003.8|35983.8|445
1694508300000|2023-09-12 08:45:00|36021.8|36001.8|36026.1|36006.1|36027|36007|36014.7|35994.7|395
1694508600000|2023-09-12 08:50:00|36026|36006|36034.5|36014.5|36039.1|36019.1|36024.6|36004.6|475
1694508900000|2023-09-12 08:55:00|36034.3|36014.3|36086.5|36036.5|36086.8|36046.5|36034.3|36014.3|588
1694509200000|2023-09-12 09:00:00|36088.1|36038.1|36017.9|35997.9|36090|36040|36008.7|35988.7|732
1694509500000|2023-09-12 09:05:00|36018.9|35998.9|36011|35991|36025.4|36005.4|36010.9|35990.9|550
1694509800000|2023-09-12 09:10:00|36011.1|35991.1|36015.6|35995.6|36022.4|36002.4|36007.6|35987.6|560
1694510100000|2023-09-12 09:15:00|36014.1|35994.1|36021.7|36001.7|36022.2|36002.2|36009.6|35989.6|438
1694510400000|2023-09-12 09:20:00|36022.1|36002.1|35997.2|35977.2|36024.6|36004.6|35994.6|35974.6|540
1694510700000|2023-09-12 09:25:00|35997.1|35977.1|35986.8|35966.8|35998|35978|35986.8|35966.8|388
1694511000000|2023-09-12 09:30:00|35986.9|35966.9|35987.8|35967.8|36001.7|35981.7|35979.4|35959.4|491
1694511300000|2023-09-12 09:35:00|35987.9|35967.9|35982.8|35962.8|35996.4|35976.4|35958.5|35938.5|591
1694511600000|2023-09-12 09:40:00|35982.9|35962.9|35971.9|35951.9|35985.9|35965.9|35970.8|35950.8|249
1694511900000|2023-09-12 09:45:00|35972|35952|35996.2|35976.2|36001.6|35981.6|35962.1|35942.1|380
1694512200000|2023-09-12 09:50:00|35997.7|35977.7|36014.8|35994.8|36018.6|35998.6|35994.9|35974.9|486
1694512500000|2023-09-12 09:55:00|36014.9|35994.9|36009.9|35989.9|36021.4|36001.4|36001.4|35981.4|547
1694512800000|2023-09-12 10:00:00|36009.7|35989.7|35969.6|35949.6|36026.2|35998.2|35964.8|35944.8|614
1694513100000|2023-09-12 10:05:00|35970.1|35950.1|35977.5|35957.5|35998.2|35978.2|35937.7|35917.7|524
1694513400000|2023-09-12 10:10:00|35977.9|35957.9|35973.8|35953.8|35979.5|35959.5|35962|35942|386
1694513700000|2023-09-12 10:15:00|35973.7|35953.7|35977.4|35957.4|35980.2|35960.2|35973.2|35953.2|351
1694514000000|2023-09-12 10:20:00|35976.7|35956.7|35967.9|35947.9|35980.2|35960.2|35967.9|35947.9|197
1694514300000|2023-09-12 10:25:00|35967.8|35947.8|35988.7|35968.7|35996.3|35976.3|35967.7|35947.7|284
1694514600000|2023-09-12 10:30:00|35988|35968|35988.1|35968.1|35991.3|35971.3|35982.6|35962.6|406
1694514900000|2023-09-12 10:35:00|35988.2|35968.2|35997.1|35977.1|36003|35983|35987.2|35967.2|364
1694515200000|2023-09-12 10:40:00|35996.7|35976.7|36031.9|36011.9|36032.7|36012.7|35994.3|35974.3|448
1694515500000|2023-09-12 10:45:00|36031.8|36011.8|36019.6|35999.6|36057.9|36037.9|36017.5|35997.5|591
1694515800000|2023-09-12 10:50:00|36019.7|35999.7|36004.7|35984.7|36021.7|36001.7|36004.7|35984.7|435
1694516100000|2023-09-12 10:55:00|36004.9|35984.9|36002.5|35982.5|36008.6|35988.6|35997.3|35977.3|373
1694516400000|2023-09-12 11:00:00|36002.1|35982.1|36004.4|35984.4|36010.2|35990.2|35997.6|35977.6|373
1694516700000|2023-09-12 11:05:00|36004.7|35984.7|35998.6|35978.6|36005|35985|35996|35976|325
1694517000000|2023-09-12 11:10:00|35998.1|35978.1|35998.4|35978.4|36003.3|35983.3|35994.7|35974.7|355
1694517300000|2023-09-12 11:15:00|35998.3|35978.3|36006.2|35986.2|36008.1|35988.1|35990.7|35970.7|375
1694517600000|2023-09-12 11:20:00|36006.3|35986.3|36025|36005|36025|36005|36000.4|35980.4|411
1694517900000|2023-09-12 11:25:00|36025.1|36005.1|36003.8|35983.8|36025.9|36005.9|36003|35983|378
1694518200000|2023-09-12 11:30:00|36005.4|35985.4|36017.3|35997.3|36022.4|36002.4|36005.4|35985.4|404
1694518500000|2023-09-12 11:35:00|36016.6|35996.6|35986.8|35966.8|36020.8|36000.8|35985.8|35965.8|434
1694518800000|2023-09-12 11:40:00|35986.5|35966.5|35973.7|35953.7|35987.1|35967.1|35972.1|35952.1|444
1694519100000|2023-09-12 11:45:00|35973.8|35953.8|35963.3|35943.3|35982.2|35962.2|35963.2|35943.2|631
1694519400000|2023-09-12 11:50:00|35963|35943|35953.2|35933.2|35963.9|35943.9|35932.8|35912.8|567
1694519700000|2023-09-12 11:55:00|35953.6|35933.6|35939|35919|35954.8|35934.8|35935.5|35915.5|528
1694520000000|2023-09-12 12:00:00|35939.1|35919.1|35938.4|35918.4|35961.4|35941.4|35938.1|35918.1|532
1694520300000|2023-09-12 12:05:00|35938.1|35918.1|35954.3|35934.3|35958.7|35938.7|35936.1|35916.1|521
1694520600000|2023-09-12 12:10:00|35954.4|35934.4|35947.5|35927.5|35959.9|35939.9|35943.1|35923.1|469
1694520900000|2023-09-12 12:15:00|35947.8|35927.8|35951.1|35931.1|35971.8|35951.8|35946.2|35926.2|489
1694521200000|2023-09-12 12:20:00|35950.6|35930.6|35998.3|35978.3|36002.1|35982.1|35949.4|35929.4|572
1694521500000|2023-09-12 12:25:00|35998.1|35978.1|35962.5|35942.5|36003.3|35983.3|35959.2|35939.2|618
1694521800000|2023-09-12 12:30:00|35962.6|35942.6|35953|35933|35978.5|35958.5|35948.8|35928.8|599
1694522100000|2023-09-12 12:35:00|35952.8|35932.8|35975.9|35955.9|35988.8|35968.8|35945.1|35925.1|690
1694522400000|2023-09-12 12:40:00|35976.1|35956.1|35960.5|35940.5|35976.1|35956.1|35943.7|35923.7|723
1694522700000|2023-09-12 12:45:00|35960.6|35940.6|35982.5|35962.5|35983.1|35963.1|35960.6|35940.6|570
1694523000000|2023-09-12 12:50:00|35983|35963|35988.9|35968.9|36005.3|35985.3|35982.1|35962.1|521
1694523300000|2023-09-12 12:55:00|35989.6|35969.6|36003|35983|36011.8|35991.8|35989.6|35969.6|517
1694523600000|2023-09-12 13:00:00|36004.9|35984.9|35999.1|35979.1|36017.3|35997.3|35998.3|35978.3|595
1694523900000|2023-09-12 13:05:00|35999|35979|36019.9|35999.9|36022.6|36002.6|35985.3|35965.3|579
1694524200000|2023-09-12 13:10:00|36019.8|35999.8|36011|35991|36022.1|36002.1|36010.2|35990.2|501
1694524500000|2023-09-12 13:15:00|36011.1|35991.1|36042.2|36022.2|36053.8|36033.8|36007.9|35987.9|636
1694524800000|2023-09-12 13:20:00|36042|36022|36031.8|36011.8|36048.7|36028.7|36028.8|36008.8|579
1694525100000|2023-09-12 13:25:00|36031.7|36011.7|36044.7|36024.7|36045.4|36025.4|36026.1|36006.1|669
1694525400000|2023-09-12 13:30:00|36044.6|36024.6|35997.9|35977.9|36051.1|36031.1|35994.4|35973.6|672
1694525700000|2023-09-12 13:35:00|35997.6|35977.6|36001.9|35981.9|36010.3|35990.3|35986.2|35966.2|633
1694526000000|2023-09-12 13:40:00|36002.2|35982.2|36001.2|35981.2|36020.8|35990.4|35983|35961.9|681
1694526300000|2023-09-12 13:45:00|36001.5|35981.5|36015.3|35995.3|36018|35995.5|35986.4|35959.6|606
1694526600000|2023-09-12 13:50:00|36015.4|35995.4|35976.7|35956.7|36016.7|35996.7|35967.8|35947.8|609
1694526900000|2023-09-12 13:55:00|35976.5|35956.5|35971.6|35951.6|35981.3|35961.3|35968.4|35948.4|513
1694527200000|2023-09-12 14:00:00|35971.2|35951.2|35987.8|35967.8|35988.9|35968.9|35969.7|35949.7|501
1694527500000|2023-09-12 14:05:00|35987.5|35967.5|36002.6|35982.6|36003.9|35983.9|35986.8|35966.8|439
1694527800000|2023-09-12 14:10:00|36002.3|35982.3|35976.4|35956.4|36006.9|35986.9|35972|35937.3|452
1694528100000|2023-09-12 14:15:00|35975.3|35955.3|35988.3|35968.3|35992.1|35972.1|35975.3|35955.3|486
1694528400000|2023-09-12 14:20:00|35988.5|35968.5|35992.7|35972.7|35998.4|35978.4|35988.4|35968.4|434
1694528700000|2023-09-12 14:25:00|35992.8|35972.8|35995.7|35975.7|35997.2|35977.2|35985.5|35965.5|452
1694529000000|2023-09-12 14:30:00|35995.5|35975.5|35978.9|35958.9|36000.6|35980.6|35978.2|35958.2|555
1694529300000|2023-09-12 14:35:00|35979|35959|35986.1|35966.1|35991.8|35971.8|35978.6|35958.6|412
1694529600000|2023-09-12 14:40:00|35986|35966|35949|35929|35986.6|35966.6|35941.4|35921.4|612
1694529900000|2023-09-12 14:45:00|35948.9|35928.9|35941.3|35921.3|35949.5|35929.5|35928.5|35908.5|601
1694530200000|2023-09-12 14:50:00|35940.9|35920.9|35941.6|35921.6|35955.2|35935.2|35936.9|35916.9|494
1694530500000|2023-09-12 14:55:00|35941.5|35921.5|35959.2|35939.2|35961.9|35941.9|35936.6|35916.6|499
1694530800000|2023-09-12 15:00:00|35959.6|35939.6|35936.1|35916.1|35959.6|35939.6|35935.9|35915.9|500
1694531100000|2023-09-12 15:05:00|35936.2|35916.2|35930.2|35910.2|35942.4|35922.4|35925.6|35905.6|499
1694531400000|2023-09-12 15:10:00|35930.3|35910.3|35901.8|35881.8|35930.3|35910.3|35869.6|35849.6|495
1694531700000|2023-09-12 15:15:00|35901.9|35881.9|35905.7|35885.7|35910.6|35890.6|35895.1|35875.1|418
1694532000000|2023-09-12 15:20:00|35904|35884|35885.1|35865.1|35905.6|35885.6|35878.6|35858.6|470
1694532300000|2023-09-12 15:25:00|35885.2|35865.2|35913.6|35863.6|35920.8|35883.9|35881.5|35861.5|464
1694532600000|2023-09-12 15:30:00|35913.4|35863.4|35900.9|35880.9|35915.2|35881.8|35895.3|35846.6|502
1694532900000|2023-09-12 15:35:00|35900.7|35880.7|35888.9|35868.9|35930.3|35892.7|35886.9|35861.9|462
1694533200000|2023-09-12 15:40:00|35889|35869|35894.3|35874.3|35894.4|35874.4|35885.7|35865.7|280
1694533500000|2023-09-12 15:45:00|35895|35875|35879.4|35859.4|35897|35877|35862.4|35827.4|291
1694533800000|2023-09-12 15:50:00|35879.3|35859.3|35886.5|35836.5|35886.6|35859.5|35847.7|35823.8|277
1694534100000|2023-09-12 15:55:00|35887.4|35837.4|35878.5|35858.5|35894.4|35861.6|35877.8|35836.6|428
1694534400000|2023-09-12 16:00:00|35893|35843|35885.9|35835.9|35896|35846|35884.4|35834.4|424
1694534700000|2023-09-12 16:05:00|35885.8|35835.8|35883.2|35833.2|35888.8|35838.8|35880.8|35830.8|341
1694535000000|2023-09-12 16:10:00|35883.3|35833.3|35843.7|35793.7|35883.8|35833.8|35843.4|35793.4|376
1694535300000|2023-09-12 16:15:00|35843.6|35793.6|35857.7|35807.7|35868.5|35818.5|35841.5|35791.5|389
1694535600000|2023-09-12 16:20:00|35857.8|35807.8|35861|35811|35863.9|35813.9|35855.1|35805.1|250
1694535900000|2023-09-12 16:25:00|35860.8|35810.8|35866.4|35816.4|35866.8|35816.8|35858.5|35808.5|246
1694536200000|2023-09-12 16:30:00|35866.9|35816.9|35882.6|35832.6|35882.6|35832.6|35866.9|35816.9|277
1694536500000|2023-09-12 16:35:00|35882.5|35832.5|35896.3|35846.3|35896.4|35846.4|35881.6|35831.6|345
1694536800000|2023-09-12 16:40:00|35896.2|35846.2|35908.8|35858.8|35915.2|35865.2|35894.7|35844.7|350
1694537100000|2023-09-12 16:45:00|35909|35859|35908.7|35858.7|35909.1|35859.1|35906.3|35856.3|205
1694537400000|2023-09-12 16:50:00|35908.8|35858.8|35911.8|35861.8|35914.4|35864.4|35907.6|35857.6|302
1694537700000|2023-09-12 16:55:00|35911.7|35861.7|35918.1|35868.1|35919|35869|35911.2|35861.2|409
1694538000000|2023-09-12 17:00:00|35918.4|35868.4|35901.5|35851.5|35918.8|35868.8|35893.1|35843.1|506
1694538300000|2023-09-12 17:05:00|35900.6|35850.6|35910.1|35860.1|35915.2|35865.2|35899.2|35849.2|380
1694538600000|2023-09-12 17:10:00|35910.3|35860.3|35904.6|35854.6|35911.6|35861.6|35903.5|35853.5|289
1694538900000|2023-09-12 17:15:00|35905|35855|35899.5|35849.5|35905.2|35855.2|35898.5|35848.5|317
1694539200000|2023-09-12 17:20:00|35899.3|35849.3|35846.1|35796.1|35899.3|35849.3|35845.6|35795.6|427
1694539500000|2023-09-12 17:25:00|35845.5|35795.5|35848|35798|35850.9|35800.9|35844.4|35794.4|381
1694539800000|2023-09-12 17:30:00|35848.1|35798.1|35849.4|35799.4|35856.1|35806.1|35846.4|35796.4|445
1694540100000|2023-09-12 17:35:00|35849.7|35799.7|35847.5|35797.5|35852.1|35802.1|35844.7|35794.7|400
1694540400000|2023-09-12 17:40:00|35847.7|35797.7|35858.7|35808.7|35858.7|35808.7|35847.4|35797.4|347
1694540700000|2023-09-12 17:45:00|35859.2|35809.2|35855.3|35805.3|35859.4|35809.4|35852.8|35802.8|242
1694541000000|2023-09-12 17:50:00|35855.4|35805.4|35866.9|35816.9|35870.2|35820.2|35851.9|35801.9|402
1694541300000|2023-09-12 17:55:00|35866.7|35816.7|35887.1|35837.1|35890.1|35840.1|35865.4|35815.4|553
1694541600000|2023-09-12 18:00:00|35886.2|35829|35893.7|35843.7|35906.8|35855|35882.4|35829|527
1694541900000|2023-09-12 18:05:00|35893.2|35843.2|35882.6|35832.6|35893.4|35843.4|35882.4|35832.4|461
1694542200000|2023-09-12 18:10:00|35882.5|35832.5|35890.7|35840.7|35892|35842|35880.9|35830.9|420
1694542500000|2023-09-12 18:15:00|35890.5|35840.5|35887|35837|35891.9|35841.9|35885.3|35835.3|367
1694542800000|2023-09-12 18:20:00|35887.1|35837.1|35878.5|35828.5|35888.2|35838.2|35876.9|35826.9|410
1694543100000|2023-09-12 18:25:00|35878.6|35828.6|35868.7|35818.7|35878.8|35828.8|35867.3|35817.3|346
1694543400000|2023-09-12 18:30:00|35868.9|35818.9|35876|35826|35878|35828|35866.8|35816.8|419
1694543700000|2023-09-12 18:35:00|35876.1|35826.1|35855.6|35835.6|35877.5|35840.1|35853.5|35818.6|413
1694544000000|2023-09-12 18:40:00|35855.8|35835.8|35855.4|35835.4|35861|35841|35854.5|35834.5|301
1694544300000|2023-09-12 18:45:00|35855.3|35835.3|35861.9|35841.9|35862.2|35842.2|35852.8|35832.8|333
1694544600000|2023-09-12 18:50:00|35861.8|35841.8|35858.8|35838.8|35864.2|35844.2|35857.6|35837.6|397
1694544900000|2023-09-12 18:55:00|35858.7|35838.7|35858.1|35808.1|35873.8|35839.4|35847.4|35806.3|555
1694545200000|2023-09-12 19:00:00|35857.6|35807.6|35855.5|35805.5|35858.7|35808.7|35852|35802|247
1694545500000|2023-09-12 19:05:00|35855.4|35805.4|35875.3|35825.3|35879.4|35829.4|35850.3|35800.3|337
1694545800000|2023-09-12 19:10:00|35875.2|35825.2|35871.4|35821.4|35876.2|35826.2|35870.6|35820.6|265
1694546100000|2023-09-12 19:15:00|35870.9|35820.9|35873|35823|35875.1|35825.1|35869.9|35819.9|307
1694546400000|2023-09-12 19:20:00|35873.1|35823.1|35873.3|35823.3|35874.9|35824.9|35871|35821|323
1694546700000|2023-09-12 19:25:00|35872.9|35822.9|35873.9|35823.9|35874.1|35824.1|35870.1|35820.1|380
1694547000000|2023-09-12 19:30:00|35875.1|35825.1|35881.1|35831.1|35884.5|35834.5|35875.1|35825.1|287
1694547300000|2023-09-12 19:35:00|35881.9|35831.9|35883.8|35833.8|35885.6|35835.6|35876.2|35822.9|349
1694547600000|2023-09-12 19:40:00|35883.3|35833.3|35886|35836|35888.1|35838.1|35881.3|35831.3|371
1694547900000|2023-09-12 19:45:00|35886.4|35836.4|35893|35821.4|35903|35838.6|35882.3|35816.8|452
1694548200000|2023-09-12 19:50:00|35892.4|35821.2|35914.8|35845.2|35918.4|35848.9|35892.4|35821.2|530
1694548500000|2023-09-12 19:55:00|35912.5|35845.3|35916.7|35845.3|35921.4|35849.8|35897.9|35820.3|515
1694548800000|2023-09-12 20:00:00|35917|35846.4|35913.7|35854.5|35929.6|35854.5|35913|35844.6|391
1694549100000|2023-09-12 20:05:00|35914.4|35854|35900.7|35848.8|35914.8|35856.1|35895.3|35837.3|620
1694549400000|2023-09-12 20:10:00|35900.8|35848.9|35904.5|35850|35905.3|35854.1|35899.9|35845.7|404
1694549700000|2023-09-12 20:15:00|35904.6|35850.1|35885.1|35835.1|35906.8|35852.2|35884.9|35832.1|478
1694550000000|2023-09-12 20:20:00|35885.3|35835.3|35879.4|35819.9|35888.2|35838|35876.3|35819.6|219
1694550300000|2023-09-12 20:25:00|35879.3|35819.8|35865.8|35796.2|35879.3|35821.6|35864.8|35794.8|289
1694550600000|2023-09-12 20:30:00|35866.1|35795.2|35844.4|35766.6|35867.2|35796.5|35844.1|35766.3|371
1694550900000|2023-09-12 20:35:00|35844.5|35766.8|35843.5|35762.6|35852.3|35775.3|35839.3|35756|348
1694551200000|2023-09-12 20:40:00|35843.3|35762.4|35860.2|35761.9|35863.8|35769.9|35837.2|35752.9|385
1694551500000|2023-09-12 20:45:00|35852.7|35759.2|35842.1|35747.9|35864.7|35765.2|35838.2|35732.3|614
1694551800000|2023-09-12 20:50:00|35844.8|35740|35842.1|35731.6|35846.1|35741|35823.1|35714.5|612
1694552100000|2023-09-12 20:55:00|35842.4|35725.6|35865.2|35745.2|35878.8|35758.8|35839.8|35722.9|434
1694552400000|2023-09-12 21:00:00|35882.3|35762.3|35896.6|35776.6|35904.9|35784.9|35882.3|35762.3|40
1694552700000|2023-09-12 21:05:00|35898.3|35778.3|35905.4|35785.4|35913.2|35793.2|35898.3|35778.3|79
1694553000000|2023-09-12 21:10:00|35905.3|35785.3|35906.3|35786.3|35906.6|35786.6|35905|35785|44
1694553300000|2023-09-12 21:15:00|35906.1|35786.1|35962.3|35842.3|35962.3|35842.3|35905.8|35785.8|71
1694556000000|2023-09-12 22:00:00|35897.1|35777.1|35897.1|35777.1|35897.1|35777.1|35897.1|35777.1|1
1694556300000|2023-09-12 22:05:00|35839|35719|35855.7|35735.7|35855.8|35735.8|35835.3|35715.3|22
1694556600000|2023-09-12 22:10:00|35855.8|35735.8|35862.8|35742.8|35865.8|35745.8|35853.2|35733.2|199
1694556900000|2023-09-12 22:15:00|35863|35743|35863.6|35743.6|35869.5|35749.5|35855.7|35735.7|97
1694557200000|2023-09-12 22:20:00|35863.4|35743.4|35867.1|35747.1|35868.6|35748.6|35861.4|35741.4|113
1694557500000|2023-09-12 22:25:00|35867|35747|35867.6|35747.6|35873.4|35753.4|35860|35740|85
1694557800000|2023-09-12 22:30:00|35869.2|35749.2|35867.3|35747.3|35869.7|35749.7|35863.6|35743.6|93
1694558100000|2023-09-12 22:35:00|35867.2|35747.2|35862.9|35742.9|35870.9|35750.9|35859.8|35739.8|76
1694558400000|2023-09-12 22:40:00|35862.8|35742.8|35864.8|35744.8|35867.5|35747.5|35860|35740|79
1694558700000|2023-09-12 22:45:00|35867.2|35747.2|35866.4|35746.4|35868.3|35748.3|35859.5|35739.5|77
1694559000000|2023-09-12 22:50:00|35864.5|35744.5|35863.3|35743.3|35870.8|35750.8|35862.8|35742.8|54
1694559300000|2023-09-12 22:55:00|35865.4|35745.4|35865.5|35745.5|35869.5|35749.5|35859.5|35739.5|108
1694559600000|2023-09-12 23:00:00|35865.6|35745.6|35866.6|35746.6|35866.6|35746.6|35859.7|35739.7|106
1694559900000|2023-09-12 23:05:00|35866.7|35746.7|35865.2|35745.2|35871.7|35751.7|35859.2|35739.2|113
1694560200000|2023-09-12 23:10:00|35865.1|35745.1|35863.2|35743.2|35865.4|35745.4|35857.7|35737.7|113
1694560500000|2023-09-12 23:15:00|35863.1|35743.1|35861.2|35741.2|35863.8|35743.8|35854.9|35734.9|90
1694560800000|2023-09-12 23:20:00|35862.1|35742.1|35860.1|35740.1|35864.5|35744.5|35856.2|35736.2|91
1694561100000|2023-09-12 23:25:00|35860|35740|35862.4|35742.4|35865.8|35745.8|35855.9|35735.9|82
1694561400000|2023-09-12 23:30:00|35865.1|35745.1|35865.3|35745.3|35868.1|35748.1|35857.9|35737.9|101
1694561700000|2023-09-12 23:35:00|35865.4|35745.4|35868.2|35748.2|35871|35751|35861.5|35741.5|114
1694562000000|2023-09-12 23:40:00|35868.3|35748.3|35854.1|35755.5|35871.7|35760.9|35852.4|35737.8|304
1694562300000|2023-09-12 23:45:00|35857.9|35751.3|35852.5|35757.1|35863.2|35766.5|35843.6|35740.5|244
1694562600000|2023-09-12 23:50:00|35852.4|35757.2|35856.7|35768.4|35858.2|35775.2|35847.7|35756.3|251
1694562900000|2023-09-12 23:55:00|35856.3|35768.1|35853.3|35782.8|35865.4|35783|35851.9|35761.8|243
1694563200000|2023-09-13 00:00:00|35853.5|35780.2|35834.1|35754|35858.8|35782.8|35829.4|35752|463
1694563500000|2023-09-13 00:05:00|35834.2|35754.4|35817.8|35748.9|35834.6|35764.7|35815.3|35741.1|365
1694563800000|2023-09-13 00:10:00|35817.4|35748.6|35828.2|35749|35829.4|35758.5|35817.4|35741.9|265
1694564100000|2023-09-13 00:15:00|35828.4|35749.2|35828|35759.8|35831.7|35761|35822.8|35747.6|285
1694564400000|2023-09-13 00:20:00|35828.1|35759.9|35832.9|35765.3|35839.4|35768.9|35828.1|35753.7|304
1694564700000|2023-09-13 00:25:00|35832.6|35766.2|35840.9|35767.8|35845|35770.5|35832.6|35759.9|285
1694565000000|2023-09-13 00:30:00|35840.7|35767.5|35826|35747.5|35842.4|35767.5|35822.3|35747.1|257
1694565300000|2023-09-13 00:35:00|35826.1|35748.3|35839.4|35766.9|35840.2|35770.5|35822.9|35747.3|173
1694565600000|2023-09-13 00:40:00|35839.5|35765.6|35839.5|35765|35839.5|35771.4|35831.1|35758.9|222
1694565900000|2023-09-13 00:45:00|35839.1|35764.8|35819.4|35754.5|35839.2|35768.8|35819.4|35749.7|246
1694566200000|2023-09-13 00:50:00|35816.7|35757.4|35814.9|35747.7|35823.5|35758.5|35814.9|35747.7|374
1694566500000|2023-09-13 00:55:00|35815|35749.8|35825.7|35754.9|35828.4|35763.4|35803.7|35737.6|507
1694566800000|2023-09-13 01:00:00|35825.6|35754.8|35839.9|35776.1|35843.9|35782.7|35821.7|35750.8|361
1694567100000|2023-09-13 01:05:00|35839.7|35776.2|35840.3|35774.9|35843.1|35780.2|35836.2|35768.5|292
1694567400000|2023-09-13 01:10:00|35840|35774.8|35839|35767.8|35843.3|35777.4|35834.3|35767.8|325
1694567700000|2023-09-13 01:15:00|35839.4|35768|35827.6|35760.6|35839.4|35772.3|35822.8|35756.8|339
1694568000000|2023-09-13 01:20:00|35827.5|35760.7|35834.5|35767.9|35835|35770.2|35827.5|35760.7|278
1694568300000|2023-09-13 01:25:00|35834.6|35768|35836.5|35769.5|35840.4|35775.3|35831.9|35765.2|278
1694568600000|2023-09-13 01:30:00|35836.6|35769.6|35840.8|35773.7|35850|35787.5|35836.5|35769.6|478
1694568900000|2023-09-13 01:35:00|35840.4|35773.5|35849.7|35784.4|35851.1|35787.1|35836.8|35770.9|375
1694569200000|2023-09-13 01:40:00|35849.8|35784.5|35853.9|35788.2|35854.6|35790.8|35846.3|35779.1|417
1694569500000|2023-09-13 01:45:00|35854.2|35788.1|35850.6|35787.5|35855.4|35790|35848|35783|326
1694569800000|2023-09-13 01:50:00|35850.7|35785.6|35851.8|35786.4|35856.4|35792.9|35850.6|35785.4|275
1694570100000|2023-09-13 01:55:00|35851.9|35786.9|35849.7|35786.4|35854.7|35790.6|35848.5|35783.9|250
1694570400000|2023-09-13 02:00:00|35849.4|35786.3|35854.7|35784.4|35854.9|35787.5|35843.4|35774.9|358
1694570700000|2023-09-13 02:05:00|35854.4|35784.3|35860.9|35795.5|35861.1|35795.5|35851.6|35784.1|344
1694571000000|2023-09-13 02:10:00|35861.3|35795.3|35873.5|35808.1|35875.2|35810.3|35859.1|35793.2|390
1694571300000|2023-09-13 02:15:00|35873.3|35808.2|35864.3|35804.8|35873.6|35810|35863.7|35800.5|252
1694571600000|2023-09-13 02:20:00|35864.2|35803.1|35876.3|35814|35878.4|35816.9|35864.2|35803.1|293
1694571900000|2023-09-13 02:25:00|35876.5|35814.2|35887|35823.2|35892.2|35830.4|35876.4|35813.6|307
1694572200000|2023-09-13 02:30:00|35887.7|35823.5|35899.4|35831.1|35911.7|35843.5|35887.7|35822.2|475
1694572500000|2023-09-13 02:35:00|35900.5|35832.2|35908.8|35839.3|35912.6|35851.3|35896.5|35821.6|602
1694572800000|2023-09-13 02:40:00|35908.7|35839.4|35913.5|35851.6|35915.6|35854|35906.4|35839.4|318
1694573100000|2023-09-13 02:45:00|35913.9|35851.9|35912.5|35845.1|35920.2|35856.2|35906.6|35841.4|630
1694573400000|2023-09-13 02:50:00|35912.7|35844.9|35915.4|35850.8|35920.5|35854.4|35907.5|35841.6|717
1694573700000|2023-09-13 02:55:00|35915.1|35849.7|35912.7|35847.5|35917.2|35852.2|35909.3|35842.6|611
1694574000000|2023-09-13 03:00:00|35910.5|35844.8|35908.2|35842.6|35912.6|35847.7|35905.5|35840.6|543
1694574300000|2023-09-13 03:05:00|35906.8|35842.7|35910.9|35847.5|35911.8|35848.7|35905.6|35842|424
1694574600000|2023-09-13 03:10:00|35910.4|35847.4|35906.1|35839.7|35911.5|35848.8|35903|35836.7|394
1694574900000|2023-09-13 03:15:00|35905.7|35839.2|35911.5|35847.9|35911.7|35849.5|35901.1|35839|586
1694575200000|2023-09-13 03:20:00|35911.1|35847.7|35908.5|35846.2|35915.3|35849.9|35903|35838.3|520
1694575500000|2023-09-13 03:25:00|35908.1|35846.4|35913.5|35844.3|35917|35851.1|35905.6|35842|315
1694575800000|2023-09-13 03:30:00|35913.4|35844.2|35912|35846|35914.2|35849.8|35901.5|35838.7|532
1694576100000|2023-09-13 03:35:00|35912.9|35846.4|35904.2|35843.9|35912.9|35847.1|35901.6|35835.6|391
1694576400000|2023-09-13 03:40:00|35905.5|35842.6|35909.6|35844.1|35909.8|35846.6|35905.2|35841.6|273
1694576700000|2023-09-13 03:45:00|35909.7|35844.2|35906.7|35841.6|35909.7|35847.4|35905.4|35839.6|279
1694577000000|2023-09-13 03:50:00|35906.9|35842.7|35912.2|35845.2|35912.6|35848.7|35905.1|35839.9|262
1694577300000|2023-09-13 03:55:00|35912.6|35845.4|35909.2|35848.8|35912.6|35848.8|35908.8|35844.2|253
1694577600000|2023-09-13 04:00:00|35911|35846.9|35920.6|35852.8|35921.7|35857.1|35908.7|35844|356
1694577900000|2023-09-13 04:05:00|35919.4|35852.5|35915.6|35850.4|35921.1|35855.9|35914.2|35847.3|350
1694578200000|2023-09-13 04:10:00|35915.1|35852.8|35917.7|35852.8|35919.4|35854.6|35914.2|35848.2|269
1694578500000|2023-09-13 04:15:00|35916.4|35854.1|35918.6|35849.3|35919.9|35854.1|35912.5|35843.8|299
1694578800000|2023-09-13 04:20:00|35917.4|35849.2|35918.2|35856.1|35920.5|35858.4|35915.6|35846.7|292
1694579100000|2023-09-13 04:25:00|35918.1|35857.5|35911.4|35844.3|35920.9|35860.5|35910.2|35843.8|311
1694579400000|2023-09-13 04:30:00|35911.5|35844.4|35907.5|35846.8|35914.8|35852.5|35906|35841.1|280
1694579700000|2023-09-13 04:35:00|35907.4|35847.9|35911.6|35849.5|35912.5|35849.5|35905.3|35842.7|200
1694580000000|2023-09-13 04:40:00|35911.5|35849.6|35904.7|35841.3|35912.8|35849.8|35903.6|35837.8|257
1694580300000|2023-09-13 04:45:00|35906.1|35840.3|35881.9|35822.7|35906.4|35845.1|35880.2|35819.2|391
1694580600000|2023-09-13 04:50:00|35882.4|35822.6|35877.9|35817.1|35882.4|35824.5|35875.6|35815.7|441
1694580900000|2023-09-13 04:55:00|35877|35817|35877.8|35821|35878.3|35823.5|35872.1|35810.1|338
1694581200000|2023-09-13 05:00:00|35877.7|35824.1|35864.9|35812.9|35877.7|35824.9|35860.8|35809.8|540
1694581500000|2023-09-13 05:05:00|35864.8|35812.8|35866|35815|35870.9|35819|35863.7|35812|388
1694581800000|2023-09-13 05:10:00|35866.7|35815.1|35877.3|35824.9|35879.9|35829.2|35865.1|35814.7|338
1694582100000|2023-09-13 05:15:00|35877.4|35825|35886.4|35836.4|35887.6|35837.6|35875|35824.9|337
1694582400000|2023-09-13 05:20:00|35886.5|35836.5|35891.3|35841.3|35893.6|35843.6|35885.8|35835.3|254
1694582700000|2023-09-13 05:25:00|35891.4|35841.4|35895|35845|35896.5|35846.5|35890.7|35840.7|209
1694583000000|2023-09-13 05:30:00|35895.1|35845.1|35891.1|35840.8|35896.5|35846.5|35887|35835.2|400
1694583300000|2023-09-13 05:35:00|35891.5|35841.1|35893.1|35843.1|35894|35844|35890.2|35840.2|361
1694583600000|2023-09-13 05:40:00|35892.3|35842.3|35906.4|35856.4|35906.7|35856.7|35891.8|35841.8|397
1694583900000|2023-09-13 05:45:00|35906.5|35856.5|35903.3|35853.3|35910.2|35860.2|35902.4|35852.4|319
1694584200000|2023-09-13 05:50:00|35903.4|35853.4|35892.9|35836.9|35906|35856|35886.2|35833.8|487
1694584500000|2023-09-13 05:55:00|35893|35837|35886|35830.1|35897.5|35842.1|35881.2|35825.9|492
1694584800000|2023-09-13 06:00:00|35881.5|35831.5|35912.3|35862.3|35912.6|35862.6|35877.4|35824.7|760
1694585100000|2023-09-13 06:05:00|35913.3|35863.3|35886.4|35836.4|35943.2|35893.2|35883.5|35833.5|567
1694585400000|2023-09-13 06:10:00|35887.6|35837.6|35878.5|35828.5|35889.7|35839.7|35870.3|35820.3|622
1694585700000|2023-09-13 06:15:00|35880.2|35830.2|35923.5|35873.5|35928|35878|35873.7|35823.7|581
1694586000000|2023-09-13 06:20:00|35923.8|35873.8|35913|35863|35941.3|35897.6|35904.9|35862.9|675
1694586300000|2023-09-13 06:25:00|35912.9|35862.9|35910.6|35860.6|35926.4|35876.4|35903|35853|694
1694586600000|2023-09-13 06:30:00|35910.7|35860.7|35936.6|35886.6|35963.9|35930.8|35895.5|35860.4|729
1694586900000|2023-09-13 06:35:00|35936.5|35886.5|35907.4|35887.4|35938.9|35903.4|35900.4|35880.4|510
1694587200000|2023-09-13 06:40:00|35907.5|35887.5|35915.1|35895.1|35920.7|35900.7|35898.4|35878.4|546
1694587500000|2023-09-13 06:45:00|35915|35895|35890.2|35840.2|35915.3|35895.3|35886.9|35836.9|535
1694587800000|2023-09-13 06:50:00|35890.1|35840.1|35891.4|35871.4|35916.2|35876.4|35889.3|35839.3|457
1694588100000|2023-09-13 06:55:00|35891.5|35871.5|35939.2|35919.2|35954.4|35920.8|35890.8|35870.8|580
1694588400000|2023-09-13 07:00:00|35939.4|35919.4|35923.7|35903.7|35943.8|35923.8|35917.6|35897.6|714
1694588700000|2023-09-13 07:05:00|35923.6|35903.6|35931.6|35911.6|35938.3|35918.3|35911.1|35891.1|545
1694589000000|2023-09-13 07:10:00|35931.5|35911.5|35937.7|35917.7|35942.9|35922.9|35925|35905|450
1694589300000|2023-09-13 07:15:00|35935.9|35915.9|35928.6|35908.6|35948.7|35928.7|35927.4|35907.4|525
1694589600000|2023-09-13 07:20:00|35928.4|35908.4|35942.3|35922.3|35950.9|35930.9|35907.7|35887.7|615
1694589900000|2023-09-13 07:25:00|35942.4|35922.4|35898.6|35878.6|35962.8|35942.8|35895.4|35875.4|657
1694590200000|2023-09-13 07:30:00|35896.1|35876.1|35892.4|35872.4|35899.7|35879.7|35888.9|35868.9|518
1694590500000|2023-09-13 07:35:00|35892.3|35872.3|35848.9|35828.9|35902.3|35872.5|35844.5|35824.5|489
1694590800000|2023-09-13 07:40:00|35848.6|35828.6|35856.5|35836.5|35871.7|35851.7|35846.2|35826.2|570
1694591100000|2023-09-13 07:45:00|35856.6|35836.6|35874.1|35854.1|35905.5|35860.5|35854.4|35834.4|629
1694591400000|2023-09-13 07:50:00|35873.7|35853.7|35881.6|35861.6|35881.6|35861.6|35857.6|35837.6|685
1694591700000|2023-09-13 07:55:00|35882.6|35862.6|35876.9|35856.9|35914.4|35890.8|35873.1|35853.1|673
1694592000000|2023-09-13 08:00:00|35879.7|35859.7|35891.5|35871.5|35904.8|35884.8|35877.5|35846|717
1694592300000|2023-09-13 08:05:00|35891.3|35871.3|35909.5|35889.5|35920.5|35895.7|35883.9|35845.1|644
1694592600000|2023-09-13 08:10:00|35909.6|35889.6|35879.3|35859.3|35917|35897|35875.5|35855.5|624
1694592900000|2023-09-13 08:15:00|35879.6|35859.6|35892.9|35872.9|35896.5|35876.5|35878.3|35858.3|423
1694593200000|2023-09-13 08:20:00|35892.8|35872.8|35893.7|35873.7|35898.4|35878.4|35880.7|35860.7|436
1694593500000|2023-09-13 08:25:00|35893.8|35873.8|35882.3|35862.3|35893.8|35873.8|35876.3|35856.3|544
1694593800000|2023-09-13 08:30:00|35882.2|35862.2|35892.9|35872.9|35899|35879|35877.3|35857.3|535
1694594100000|2023-09-13 08:35:00|35893.1|35873.1|35894.2|35874.2|35896.1|35876.1|35870.2|35850.2|489
1694594400000|2023-09-13 08:40:00|35893.9|35873.9|35843|35823|35894.7|35874.7|35842.6|35822.6|597
1694594700000|2023-09-13 08:45:00|35842.9|35822.9|35853.6|35833.6|35897.3|35854.2|35842.7|35822.7|670
1694595000000|2023-09-13 08:50:00|35853.8|35833.8|35859.8|35839.8|35867.2|35847.2|35835.6|35815.6|682
1694595300000|2023-09-13 08:55:00|35860|35840|35896|35846|35910.8|35861.6|35852.6|35832.6|695
1694595600000|2023-09-13 09:00:00|35895.2|35845.2|35848.9|35828.9|35895.6|35857.9|35848.3|35828.3|639
1694595900000|2023-09-13 09:05:00|35849|35829|35867.2|35847.2|35877.2|35857.2|35847.6|35827.6|687
1694596200000|2023-09-13 09:10:00|35867.1|35847.1|35877.7|35857.7|35878.2|35858.2|35863.7|35843.7|483
1694596500000|2023-09-13 09:15:00|35877.4|35857.4|35864.8|35844.8|35880.9|35860.9|35855.7|35835.7|439
1694596800000|2023-09-13 09:20:00|35864.7|35844.7|35865|35845|35874.1|35854.1|35862.3|35842.3|421
1694597100000|2023-09-13 09:25:00|35865.3|35845.3|35851.9|35831.9|35875|35855|35842.9|35822.9|542
1694597400000|2023-09-13 09:30:00|35851.8|35831.8|35821.4|35801.4|35852.3|35832.3|35819.2|35799.2|509
1694597700000|2023-09-13 09:35:00|35821.7|35801.7|35839.9|35819.9|35845.3|35825.3|35821.7|35801.7|554
1694598000000|2023-09-13 09:40:00|35839.3|35819.3|35850|35830|35850.5|35830.5|35834.5|35814.5|456
1694598300000|2023-09-13 09:45:00|35850.2|35830.2|35844.9|35824.9|35859.6|35839.6|35840.8|35820.8|559
1694598600000|2023-09-13 09:50:00|35845.2|35825.2|35851.7|35831.7|35857.7|35837.7|35836.2|35816.2|536
1694598900000|2023-09-13 09:55:00|35852|35832|35853.2|35833.2|35863.5|35843.5|35850.6|35830.6|452
1694599200000|2023-09-13 10:00:00|35853|35833|35856.7|35836.7|35858|35838|35850.2|35830.2|366
1694599500000|2023-09-13 10:05:00|35856.9|35836.9|35857.4|35837.4|35863.3|35843.3|35848.7|35828.7|395
1694599800000|2023-09-13 10:10:00|35857.5|35837.5|35852.4|35832.4|35861|35841|35852.4|35832.4|419
1694600100000|2023-09-13 10:15:00|35852.3|35832.3|35849.7|35829.7|35858.2|35838.2|35848.2|35828.2|387
1694600400000|2023-09-13 10:20:00|35849.8|35829.8|35844.4|35824.4|35850.5|35830.5|35842.1|35822.1|386
1694600700000|2023-09-13 10:25:00|35844.5|35824.5|35835.7|35815.7|35844.5|35824.5|35835.2|35815.2|435
1694601000000|2023-09-13 10:30:00|35835.8|35815.8|35841|35821|35845.2|35825.2|35834.6|35814.6|470
1694601300000|2023-09-13 10:35:00|35840.9|35820.9|35851.6|35831.6|35853.8|35833.8|35839.4|35819.4|371
1694601600000|2023-09-13 10:40:00|35851.2|35831.2|35855.8|35835.8|35857.9|35837.9|35848.3|35828.3|364
1694601900000|2023-09-13 10:45:00|35856.2|35836.2|35860.2|35840.2|35861.6|35841.6|35850.4|35830.4|455
1694602200000|2023-09-13 10:50:00|35860|35840|35838.4|35818.4|35861.7|35841.7|35837.1|35817.1|419
1694602500000|2023-09-13 10:55:00|35838.2|35818.2|35823.1|35803.1|35838.6|35818.6|35816.8|35796.8|391
1694602800000|2023-09-13 11:00:00|35822.6|35802.6|35802.3|35782.3|35824|35804|35795.1|35775.1|513
1694603100000|2023-09-13 11:05:00|35802.9|35782.9|35814.1|35794.1|35814.5|35794.5|35800.4|35780.4|426
1694603400000|2023-09-13 11:10:00|35813.9|35793.9|35817.6|35797.6|35820.9|35800.9|35812.2|35792.2|436
1694603700000|2023-09-13 11:15:00|35818|35798|35817|35797|35819.2|35799.2|35814.8|35794.8|322
1694604000000|2023-09-13 11:20:00|35817.1|35797.1|35817.1|35797.1|35853.8|35818.7|35815.8|35795.8|452
1694604300000|2023-09-13 11:25:00|35816.2|35796.2|35780.5|35760.5|35816.6|35796.6|35780.5|35760.5|347
1694604600000|2023-09-13 11:30:00|35780.9|35760.9|35765.5|35745.5|35782.6|35762.6|35765|35745|386
1694604900000|2023-09-13 11:35:00|35765.7|35745.7|35763.9|35743.9|35769.2|35749.2|35762|35742|312
1694605200000|2023-09-13 11:40:00|35764|35744|35780.2|35760.2|35784.6|35764.6|35757.6|35737.6|437
1694605500000|2023-09-13 11:45:00|35780.4|35760.4|35790.8|35770.8|35790.8|35770.8|35772.1|35752.1|441
1694605800000|2023-09-13 11:50:00|35791.8|35771.8|35784.2|35764.2|35793.4|35773.4|35781.6|35761.6|553
1694606100000|2023-09-13 11:55:00|35784.1|35764.1|35784.3|35764.3|35791.7|35771.7|35775|35755|592
1694606400000|2023-09-13 12:00:00|35783.9|35763.9|35797.6|35777.6|35813.5|35793.5|35777.3|35757.3|552
1694606700000|2023-09-13 12:05:00|35797.5|35777.5|35820.6|35800.6|35822.9|35802.9|35797.5|35777.5|480
1694607000000|2023-09-13 12:10:00|35820.5|35800.5|35815.2|35795.2|35828|35808|35813.9|35793.9|451
1694607300000|2023-09-13 12:15:00|35814.7|35794.7|35814.1|35794.1|35820.9|35800.9|35803.1|35783.1|540
1694607600000|2023-09-13 12:20:00|35813.9|35793.9|35809.4|35789.4|35821.4|35801.4|35805.5|35785.5|481
1694607900000|2023-09-13 12:25:00|35809.8|35789.8|35840.3|35720.3|35843.3|35791.5|35796.4|35719.8|693
1694608200000|2023-09-13 12:30:00|35835.3|35715.3|35808.8|35758.8|35916.9|35847.3|35768.5|35691.6|1176
1694608500000|2023-09-13 12:35:00|35808.7|35758.7|35733.6|35713.6|35811.9|35783.2|35676|35656|1095
1694608800000|2023-09-13 12:40:00|35733.8|35713.8|35766.1|35716.1|35779.5|35759.5|35702.3|35670.5|1038
1694609100000|2023-09-13 12:45:00|35765.8|35715.8|35713.7|35693.7|35788.7|35768.7|35694.5|35674.5|1002
1694609400000|2023-09-13 12:50:00|35712.3|35692.3|35685.7|35665.7|35712.8|35692.8|35647.5|35627.5|967
1694609700000|2023-09-13 12:55:00|35685.5|35665.5|35728.3|35708.3|35745.4|35725.4|35677.2|35657.2|878
1694610000000|2023-09-13 13:00:00|35728.2|35708.2|35706.9|35686.9|35741.9|35721.9|35692.5|35672.5|891
1694610300000|2023-09-13 13:05:00|35707.1|35687.1|35722.9|35702.9|35732.9|35712.9|35684.3|35664.3|875
1694610600000|2023-09-13 13:10:00|35722.7|35702.7|35762.6|35742.6|35780.2|35760.2|35719|35699|827
1694610900000|2023-09-13 13:15:00|35763|35743|35773.3|35753.3|35777.3|35757.3|35747.9|35727.9|783
1694611200000|2023-09-13 13:20:00|35773.2|35753.2|35711|35691|35773.2|35753.2|35706.1|35686.1|758
1694611500000|2023-09-13 13:25:00|35711.1|35691.1|35755.6|35735.6|35759.4|35739.4|35706.1|35686.1|710
1694611800000|2023-09-13 13:30:00|35755.4|35735.4|35717.2|35697.2|35755.4|35735.4|35703.7|35683.7|919
1694612100000|2023-09-13 13:35:00|35717|35697|35720.9|35700.9|35727.4|35707.4|35702.3|35682.3|790
1694612400000|2023-09-13 13:40:00|35721.8|35701.8|35756.6|35736.6|35766.2|35746.2|35720.3|35700.3|828
1694612700000|2023-09-13 13:45:00|35756.8|35736.8|35773.8|35753.8|35781.4|35761.4|35753.2|35733.2|748
1694613000000|2023-09-13 13:50:00|35773.9|35753.9|35789.9|35769.9|35798.3|35778.3|35765|35745|703
1694613300000|2023-09-13 13:55:00|35789.7|35769.7|35783.2|35763.2|35846.5|35806.4|35774.1|35754.1|788
1694613600000|2023-09-13 14:00:00|35785.2|35765.2|35797|35777|35797.3|35777.3|35774|35754|723
1694613900000|2023-09-13 14:05:00|35797.6|35777.6|35822.5|35802.5|35852|35819.2|35797.6|35777.6|876
1694614200000|2023-09-13 14:10:00|35822.6|35802.6|35821.4|35801.4|35838.8|35813.8|35812.9|35784.3|843
1694614500000|2023-09-13 14:15:00|35821.7|35801.7|35822.4|35802.4|35848.2|35828.2|35819|35799|732
1694614800000|2023-09-13 14:20:00|35822.3|35802.3|35836.5|35816.5|35841.8|35821.8|35820.8|35800.8|624
1694615100000|2023-09-13 14:25:00|35836.4|35816.4|35831.9|35811.9|35842.1|35822.1|35825.7|35805.7|600
1694615400000|2023-09-13 14:30:00|35832|35812|35837|35817|35845.2|35825.2|35816.3|35796.3|669
1694615700000|2023-09-13 14:35:00|35837.5|35817.5|35788.6|35768.6|35841|35821|35787.9|35767.9|639
1694616000000|2023-09-13 14:40:00|35788.7|35768.7|35815.1|35795.1|35819.7|35799.7|35788.5|35768.5|637
1694616300000|2023-09-13 14:45:00|35815|35795|35828.9|35808.9|35830.1|35810.1|35814.3|35794.3|625
1694616600000|2023-09-13 14:50:00|35828.3|35808.3|35814.2|35794.2|35831.1|35811.1|35803.1|35783.1|664
1694616900000|2023-09-13 14:55:00|35814.4|35794.4|35785.1|35765.1|35825|35805|35785.1|35765.1|657
1694617200000|2023-09-13 15:00:00|35785|35765|35775.2|35755.2|35806.5|35786.5|35774.8|35754.8|699
1694617500000|2023-09-13 15:05:00|35775.3|35755.3|35773.7|35753.7|35777.2|35757.2|35761|35741|606
1694617800000|2023-09-13 15:10:00|35774|35754|35748.9|35728.9|35777.3|35757.3|35741.2|35721.2|574
1694618100000|2023-09-13 15:15:00|35749.4|35729.4|35762.1|35742.1|35784.7|35764.7|35733.2|35713.2|634
1694618400000|2023-09-13 15:20:00|35762.2|35742.2|35745.2|35725.2|35765.7|35745.7|35732.1|35712.1|516
1694618700000|2023-09-13 15:25:00|35745|35725|35730|35710|35747.3|35727.3|35729.7|35709.7|528
1694619000000|2023-09-13 15:30:00|35730.4|35710.4|35795|35745|35796.1|35763.5|35728.1|35708.1|622
1694619300000|2023-09-13 15:35:00|35795.2|35745.2|35779.9|35729.9|35802.2|35753.7|35773.5|35723.5|706
1694619600000|2023-09-13 15:40:00|35779.8|35729.8|35758.5|35738.5|35782.6|35753.2|35757.6|35727|724
1694619900000|2023-09-13 15:45:00|35759.9|35739.9|35756.8|35736.8|35769.4|35745|35747.5|35708.8|499
1694620200000|2023-09-13 15:50:00|35756.7|35736.7|35761.3|35711.3|35765.5|35745.5|35747|35711.1|573
1694620500000|2023-09-13 15:55:00|35761.9|35711.9|35743.7|35723.7|35774|35742.5|35732.2|35710.9|482
1694620800000|2023-09-13 16:00:00|35744.1|35724.1|35736.2|35716.2|35746.8|35726.8|35733.3|35713.3|401
1694621100000|2023-09-13 16:05:00|35736.3|35716.3|35743.1|35723.1|35748.3|35728.3|35736.3|35716.3|346
1694621400000|2023-09-13 16:10:00|35742.6|35722.6|35739.8|35719.8|35746.8|35726.8|35737.3|35717.3|331
1694621700000|2023-09-13 16:15:00|35739.9|35719.9|35720.2|35700.2|35740.5|35720.5|35716.1|35696.1|363
1694622000000|2023-09-13 16:20:00|35720.1|35700.1|35734.3|35684.3|35739.8|35700.1|35717.1|35680|462
1694622300000|2023-09-13 16:25:00|35734.2|35684.2|35731.3|35681.3|35735|35685|35725.9|35675.9|399
1694622600000|2023-09-13 16:30:00|35731.1|35681.1|35726.4|35676.4|35736.3|35686.3|35725.2|35675.2|393
1694622900000|2023-09-13 16:35:00|35726.5|35676.5|35735.4|35685.4|35737.8|35687.8|35726|35676|339
1694623200000|2023-09-13 16:40:00|35735.7|35685.7|35745.5|35695.5|35748.6|35698.6|35735.7|35685.7|342
1694623500000|2023-09-13 16:45:00|35745.6|35695.6|35744.6|35694.6|35746.7|35696.7|35736.7|35686.7|369
1694623800000|2023-09-13 16:50:00|35744.3|35694.3|35728.9|35678.9|35747|35697|35728.9|35678.9|344
1694624100000|2023-09-13 16:55:00|35729.2|35679.2|35713.4|35663.4|35730|35680|35709.6|35659.6|404
1694624400000|2023-09-13 17:00:00|35713.1|35663.1|35721.3|35671.3|35724.1|35674.1|35712.5|35662.5|385
1694624700000|2023-09-13 17:05:00|35721.2|35671.2|35717|35667|35721.2|35671.2|35710.6|35660.6|271
1694625000000|2023-09-13 17:10:00|35717.4|35667.4|35708.7|35658.7|35718.9|35668.9|35705.1|35655.1|371
1694625300000|2023-09-13 17:15:00|35708.9|35658.9|35708.2|35658.2|35708.9|35658.9|35697.4|35647.4|427
1694625600000|2023-09-13 17:20:00|35707.9|35657.9|35697.6|35647.6|35711.5|35661.5|35697.4|35647.4|339
1694625900000|2023-09-13 17:25:00|35697.8|35647.8|35704.7|35654.7|35704.9|35654.9|35694|35644|304
1694626200000|2023-09-13 17:30:00|35704.6|35654.6|35672.1|35652.1|35704.9|35658.8|35670.4|35648.9|288
1694626500000|2023-09-13 17:35:00|35673.5|35653.5|35674.7|35654.7|35675.9|35655.9|35669.2|35649.2|322
1694626800000|2023-09-13 17:40:00|35673|35653|35670.1|35650.1|35675.2|35655.2|35665|35645|345
1694627100000|2023-09-13 17:45:00|35670|35650|35673.1|35653.1|35674.4|35654.4|35664.3|35644.3|345
1694627400000|2023-09-13 17:50:00|35673.2|35653.2|35684.3|35664.3|35684.6|35664.6|35671|35651|295
1694627700000|2023-09-13 17:55:00|35684.1|35664.1|35709.6|35659.6|35712.3|35665.7|35683.4|35643.5|363
1694628000000|2023-09-13 18:00:00|35710.8|35660.8|35716.1|35666.1|35716.3|35666.3|35707.3|35657.3|284
1694628300000|2023-09-13 18:05:00|35717.1|35667.1|35727.6|35677.6|35727.6|35677.6|35716.7|35666.7|281
1694628600000|2023-09-13 18:10:00|35727.2|35677.2|35713|35663|35728.4|35678.4|35711.1|35661.1|280
1694628900000|2023-09-13 18:15:00|35713.3|35663.3|35724.2|35674.2|35725.4|35675.4|35710.9|35660.9|392
1694629200000|2023-09-13 18:20:00|35724.1|35674.1|35722.4|35672.4|35726.1|35676.1|35720.3|35670.3|296
1694629500000|2023-09-13 18:25:00|35722.1|35672.1|35726.7|35676.7|35729.5|35679.5|35721.3|35671.3|236
1694629800000|2023-09-13 18:30:00|35726.6|35676.6|35732|35682|35733.4|35683.4|35726.1|35676.1|204
1694630100000|2023-09-13 18:35:00|35732.6|35682.6|35731.9|35681.9|35734.9|35684.9|35726|35676|207
1694630400000|2023-09-13 18:40:00|35732|35682|35736.9|35686.9|35738.9|35688.9|35730.7|35680.7|275
1694630700000|2023-09-13 18:45:00|35737|35687|35741.6|35691.6|35742.8|35692.8|35736.4|35686.4|244
1694631000000|2023-09-13 18:50:00|35742.8|35692.8|35746.1|35696.1|35750.4|35700.4|35740.5|35690.5|344
1694631300000|2023-09-13 18:55:00|35746.2|35696.2|35770.3|35720.3|35771.6|35733.3|35746.2|35696.2|525
1694631600000|2023-09-13 19:00:00|35770.6|35720.6|35791.8|35741.8|35791.8|35741.8|35770.6|35720.6|514
1694631900000|2023-09-13 19:05:00|35791.7|35741.7|35782|35762|35796.3|35762.8|35777.2|35739.9|317
1694632200000|2023-09-13 19:10:00|35782.1|35762.1|35786.4|35766.4|35788.2|35768.2|35780|35760|289
1694632500000|2023-09-13 19:15:00|35786.5|35766.5|35783|35763|35788.9|35768.9|35780.4|35760.4|278
1694632800000|2023-09-13 19:20:00|35782.9|35762.9|35786.5|35766.5|35786.6|35766.6|35779.7|35759.7|324
1694633100000|2023-09-13 19:25:00|35786.6|35766.6|35786.2|35766.2|35789.9|35769.9|35783.7|35763.7|223
1694633400000|2023-09-13 19:30:00|35785.6|35765.6|35782.6|35762.6|35803|35765.6|35779.7|35742.2|338
1694633700000|2023-09-13 19:35:00|35782.7|35762.7|35779.3|35759.3|35783.6|35763.6|35778.4|35758.4|215
1694634000000|2023-09-13 19:40:00|35779.4|35759.4|35779.7|35759.7|35781|35761|35775.7|35755.7|300
1694634300000|2023-09-13 19:45:00|35779.9|35759.9|35796.4|35746.4|35799.6|35765|35779.1|35745.9|332
1694634600000|2023-09-13 19:50:00|35797.6|35747.6|35779.1|35759.1|35799.1|35761.2|35776.3|35739.2|349
1694634900000|2023-09-13 19:55:00|35779.3|35759.3|35791.8|35741.8|35794.2|35759.7|35776.8|35739.4|393
1694635200000|2023-09-13 20:00:00|35791.7|35741.7|35793.2|35743.2|35795.7|35745.7|35789|35739|388
1694635500000|2023-09-13 20:05:00|35793.1|35743.1|35792.6|35742.6|35795.6|35745.6|35790.6|35740.6|191
1694635800000|2023-09-13 20:10:00|35792.8|35742.8|35791|35741|35792.9|35742.9|35788.1|35738.1|253
1694636100000|2023-09-13 20:15:00|35790.2|35740.2|35795.9|35745.9|35796.3|35746.3|35789.8|35739.8|286
1694636400000|2023-09-13 20:20:00|35792.2|35742.2|35794|35744|35794.6|35744.6|35790.2|35740.2|383
1694636700000|2023-09-13 20:25:00|35793.8|35743.8|35792.1|35742.1|35794.3|35744.3|35788.3|35738.3|368
1694637000000|2023-09-13 20:30:00|35792|35742|35792.1|35742.1|35796.4|35746.4|35791.5|35741.5|192
1694637300000|2023-09-13 20:35:00|35792|35742|35793.1|35742.8|35796.2|35746|35791.8|35741.8|320
1694637600000|2023-09-13 20:40:00|35793.5|35742.3|35801.8|35740.4|35803.1|35750.9|35793.5|35739.8|447
1694637900000|2023-09-13 20:45:00|35802|35740.9|35801.5|35745.9|35804.7|35750.8|35795.4|35739.1|307
1694638200000|2023-09-13 20:50:00|35800.6|35745.1|35797.1|35740.8|35802.3|35747.8|35793.6|35735.7|262
1694638500000|2023-09-13 20:55:00|35798.5|35741.2|35815.6|35719.6|35820.6|35745.5|35792.8|35714.2|412
1694638800000|2023-09-13 21:00:00|35812.8|35708.7|35825.7|35712|35828.7|35715.7|35812.8|35706.6|20
1694639100000|2023-09-13 21:05:00|35832.4|35715.9|35831.9|35711.9|35834.7|35715.9|35830.2|35710.2|21
1694639400000|2023-09-13 21:10:00|35829.9|35709.9|35832.8|35712.8|35833.2|35713.2|35827|35707|61
1694639700000|2023-09-13 21:15:00|35833|35713|35831.9|35712.2|35833|35713|35831.7|35711.7|59
1694640000000|2023-09-13 21:20:00|35831.8|35712|35832.2|35716.7|35834.1|35716.7|35831.4|35711.6|88
1694640300000|2023-09-13 21:25:00|35832.4|35716.9|35831.8|35711.8|35835.1|35717.6|35828.5|35708.5|259
1694640600000|2023-09-13 21:30:00|35832.3|35712.3|35832.6|35712.6|35834.1|35714.1|35831.6|35711.6|76
1694640900000|2023-09-13 21:35:00|35832.7|35712.7|35832.4|35718.5|35835|35718.6|35832.3|35712.3|75
1694641200000|2023-09-13 21:40:00|35832.5|35718.6|35830|35710|35839.7|35719.7|35829.9|35709.9|156
1694641500000|2023-09-13 21:45:00|35833.2|35713.2|35881.4|35761.4|35881.5|35761.5|35830.5|35710.5|143
1694641800000|2023-09-13 21:50:00|35881.1|35761.1|35881.6|35761.6|35882.2|35762.2|35880.2|35760.2|67
1694642100000|2023-09-13 21:55:00|35881.5|35761.5|35879.9|35759.9|35885.3|35765.3|35877.1|35757.1|319
1694642400000|2023-09-13 22:00:00|35880|35760|35820.1|35716.9|35884.8|35764.8|35802.9|35711.9|396
1694642700000|2023-09-13 22:05:00|35819.2|35716|35804.7|35718.6|35820.5|35741|35788.4|35715.2|371
1694643000000|2023-09-13 22:10:00|35804.8|35718.9|35801.5|35730.3|35818.4|35733.2|35791.8|35717.8|593
1694643300000|2023-09-13 22:15:00|35802|35730.2|35805|35718.4|35817.8|35732.2|35791.4|35716.2|700
1694643600000|2023-09-13 22:20:00|35805.2|35718.7|35803.4|35730.3|35816.6|35731.6|35788.1|35714.8|613
1694643900000|2023-09-13 22:25:00|35803|35729.9|35804.1|35717.6|35812.7|35731.2|35787.4|35716.4|484
1694644200000|2023-09-13 22:30:00|35803.6|35716.9|35803.4|35717.3|35811.7|35729.6|35786.7|35716.1|393
1694644500000|2023-09-13 22:35:00|35795.2|35727.3|35787.3|35727.1|35811.6|35734.1|35787|35717.6|758
1694644800000|2023-09-13 22:40:00|35803|35717.3|35804.1|35717.7|35812|35737.5|35787.5|35715.7|244
1694645100000|2023-09-13 22:45:00|35803.7|35717.2|35793.7|35726.4|35818.1|35736.7|35787.3|35715.1|730
1694645400000|2023-09-13 22:50:00|35793.2|35725.9|35791.7|35721.8|35812|35737.8|35789.7|35714.3|675
1694645700000|2023-09-13 22:55:00|35792.3|35722|35798|35726.3|35806.2|35734.2|35785.5|35708.7|400
1694646000000|2023-09-13 23:00:00|35794.4|35730.2|35805.5|35733.7|35807.8|35740.1|35789.3|35722.6|658
1694646300000|2023-09-13 23:05:00|35799.6|35731.9|35795.2|35729.1|35807.8|35739.9|35788.3|35720.3|776
1694646600000|2023-09-13 23:10:00|35799.9|35727.7|35795.7|35729.5|35803.8|35737.4|35788.4|35726|765
1694646900000|2023-09-13 23:15:00|35797.1|35730.8|35795.9|35738.1|35802.9|35744.1|35790.8|35727.3|411
1694647200000|2023-09-13 23:20:00|35795.5|35738.2|35795.8|35736.1|35798.1|35740.7|35785.6|35726.3|884
1694647500000|2023-09-13 23:25:00|35798.8|35733|35795.9|35733.3|35801.3|35739.9|35787.5|35726.4|589
1694647800000|2023-09-13 23:30:00|35796.2|35733.7|35793.8|35730.6|35797.7|35740.4|35783.6|35726|703
1694648100000|2023-09-13 23:35:00|35794.4|35726.6|35787.1|35737.1|35796.4|35742.3|35783.7|35724|564
1694648400000|2023-09-13 23:40:00|35787.3|35737.3|35788.7|35738.7|35793|35742.9|35778.5|35727.2|672
1694648700000|2023-09-13 23:45:00|35788.6|35738.6|35783.9|35727.6|35793.1|35740.8|35780.2|35726.6|451
1694649000000|2023-09-13 23:50:00|35782.9|35726.6|35786.7|35732.9|35789.4|35739.4|35782.6|35726.3|519
1694649300000|2023-09-13 23:55:00|35786.8|35733.2|35788.5|35738.5|35792.8|35742.7|35785.1|35732.4|509
1694649600000|2023-09-14 00:00:00|35789|35739|35792|35742|35795.6|35745.3|35786|35731.7|632
1694649900000|2023-09-14 00:05:00|35790.9|35740.9|35792.8|35742.8|35794.8|35744.8|35789.9|35739.9|292
1694650200000|2023-09-14 00:10:00|35792.7|35742.7|35795|35745|35798.3|35748.3|35790.2|35740.2|226
1694650500000|2023-09-14 00:15:00|35795.3|35745.3|35794.5|35744.5|35797.8|35747.8|35786.2|35736.2|251
1694650800000|2023-09-14 00:20:00|35794.2|35744.2|35788.3|35738.3|35794.4|35744.4|35787|35737|297
1694651100000|2023-09-14 00:25:00|35788.2|35738.2|35783.1|35733.1|35790.8|35740.8|35783.1|35730.4|211
1694651400000|2023-09-14 00:30:00|35783|35733|35783.3|35733.3|35786.7|35736.7|35781.5|35731.5|335
1694651700000|2023-09-14 00:35:00|35783.2|35733.2|35778.7|35728.7|35790.1|35740.1|35777.8|35727.8|225
1694652000000|2023-09-14 00:40:00|35778.8|35728.8|35777.4|35727.4|35780.3|35730.3|35776.6|35726.6|342
1694652300000|2023-09-14 00:45:00|35775.6|35725.6|35766.4|35716.4|35776.8|35726.8|35766|35716|323
1694652600000|2023-09-14 00:50:00|35766.5|35716.5|35761.9|35711.9|35769.6|35719.6|35761.4|35711.4|369
1694652900000|2023-09-14 00:55:00|35762|35712|35765|35715|35766.5|35716.5|35757.7|35707.7|370
1694653200000|2023-09-14 01:00:00|35764.8|35714.8|35769.4|35719.4|35771.3|35721.3|35761.5|35711.5|412
1694653500000|2023-09-14 01:05:00|35769.3|35719.3|35766.4|35716.4|35771.2|35721.2|35760.3|35710.3|284
1694653800000|2023-09-14 01:10:00|35766|35716|35770.4|35720.4|35772|35722|35763.1|35713.1|330
1694654100000|2023-09-14 01:15:00|35769.2|35717.1|35754.9|35703.3|35773.4|35723.4|35753.1|35702|428
1694654400000|2023-09-14 01:20:00|35755.3|35703.5|35758.3|35707.9|35759.2|35708.9|35753.2|35702.1|336
1694654700000|2023-09-14 01:25:00|35758.7|35708.1|35766.8|35713.5|35768.7|35717.6|35757.9|35706.2|264
1694655000000|2023-09-14 01:30:00|35766.6|35712.3|35759.7|35709.7|35768.4|35715.3|35758.9|35700.3|490
1694655300000|2023-09-14 01:35:00|35759.8|35709.8|35768.9|35717.4|35772|35720.1|35759.5|35706.8|369
1694655600000|2023-09-14 01:40:00|35769|35717.5|35750.6|35699|35769.5|35718.2|35749|35698.7|282
1694655900000|2023-09-14 01:45:00|35751.2|35699.2|35750.1|35700.1|35752.5|35701.6|35740.8|35690.8|345
1694656200000|2023-09-14 01:50:00|35750.2|35700.2|35753|35701|35757.9|35707.9|35748.9|35698.3|301
1694656500000|2023-09-14 01:55:00|35752.7|35700.7|35761|35709.6|35762.7|35712.3|35751.6|35699.9|346
1694656800000|2023-09-14 02:00:00|35761.1|35710|35759.6|35709.6|35764.3|35713.2|35758.4|35708.2|336
1694657100000|2023-09-14 02:05:00|35759.5|35709.5|35766.4|35714.1|35768.2|35717|35759.5|35708|247
1694657400000|2023-09-14 02:10:00|35766.6|35714.3|35775|35725|35777.9|35725.7|35765.2|35714.3|274
1694657700000|2023-09-14 02:15:00|35775.1|35725.1|35775.4|35723.2|35779.9|35728.3|35773.9|35723|219
1694658000000|2023-09-14 02:20:00|35775.3|35723.3|35767.8|35717.8|35775.5|35724.4|35767.7|35716.8|194
1694658300000|2023-09-14 02:25:00|35767.7|35717.7|35762.4|35709.1|35771.3|35720.5|35760.7|35709.1|171
1694658600000|2023-09-14 02:30:00|35763.3|35709.4|35763.5|35711.5|35764.8|35712.4|35758.3|35705.5|285
1694658900000|2023-09-14 02:35:00|35763.4|35711.3|35758|35708|35763.9|35712.9|35756.1|35705.3|216
1694659200000|2023-09-14 02:40:00|35758.1|35708.1|35761.1|35708.7|35762.6|35709.9|35756.5|35705.4|233
1694659500000|2023-09-14 02:45:00|35761.8|35708.9|35761.4|35711.4|35766.4|35714|35759.6|35708.9|226
1694659800000|2023-09-14 02:50:00|35761.3|35711.3|35758.5|35706.2|35764.9|35714.1|35756.8|35706|184
1694660100000|2023-09-14 02:55:00|35758.1|35706|35751.1|35699|35758.5|35706.7|35750.1|35699|195
1694660400000|2023-09-14 03:00:00|35749.9|35699.1|35745|35695|35749.9|35699.1|35741.2|35689.7|250
1694660700000|2023-09-14 03:05:00|35744.9|35694.9|35745|35692.8|35748|35697|35743.5|35692.8|175
1694661000000|2023-09-14 03:10:00|35744.9|35693.8|35741|35691|35744.9|35693.8|35738.3|35687.5|155
1694661300000|2023-09-14 03:15:00|35741.1|35691.1|35744.6|35692.4|35744.6|35693.9|35740.2|35689.1|163
1694661600000|2023-09-14 03:20:00|35744.5|35692.3|35736.4|35686.4|35746.7|35696.1|35735.7|35684.7|196
1694661900000|2023-09-14 03:25:00|35736.6|35686.6|35740.2|35687.5|35740.6|35689.6|35735.6|35684.7|213
1694662200000|2023-09-14 03:30:00|35740.3|35687.7|35738.5|35688.5|35743|35692.2|35738.3|35686.1|160
1694662500000|2023-09-14 03:35:00|35738.4|35688.4|35737.3|35685.1|35740.3|35688.4|35735.6|35684.7|167
1694662800000|2023-09-14 03:40:00|35737.4|35685.5|35734.8|35684.8|35738.5|35687.4|35733.5|35682.3|149
1694663100000|2023-09-14 03:45:00|35734.7|35684.7|35733|35680.8|35735.6|35684.7|35730.8|35680|239
1694663400000|2023-09-14 03:50:00|35732.9|35680.7|35731.3|35679.3|35733.3|35682.4|35730|35678.9|193
1694663700000|2023-09-14 03:55:00|35731.5|35679|35736.2|35686.2|35737.4|35686.7|35730.3|35679|214
1694664000000|2023-09-14 04:00:00|35736.3|35686.3|35734|35682|35738|35687|35731.9|35680.7|191
1694664300000|2023-09-14 04:05:00|35733.5|35681.9|35728.2|35678.2|35734.8|35684.8|35727.8|35676.5|136
1694664600000|2023-09-14 04:10:00|35727.8|35677.8|35726.5|35673.9|35732.8|35679.9|35725.1|35670.7|194
1694664900000|2023-09-14 04:15:00|35726.1|35673.7|35724.1|35674.1|35728.2|35677.2|35723.5|35672.4|215
1694665200000|2023-09-14 04:20:00|35723.7|35673.7|35726.4|35673.2|35727.4|35675.2|35722.7|35671|231
1694665500000|2023-09-14 04:25:00|35726.2|35674.9|35724.5|35674.5|35733.2|35680.6|35724.5|35673.1|191
1694665800000|2023-09-14 04:30:00|35724.6|35674.6|35729.4|35676.1|35732.9|35680.3|35723.2|35671.7|201
1694666100000|2023-09-14 04:35:00|35729.3|35676.3|35731.9|35681.7|35734|35683.2|35728.4|35676.2|177
1694666400000|2023-09-14 04:40:00|35731.8|35681.8|35732.3|35680.1|35738.3|35687.1|35730.9|35679.4|186
1694666700000|2023-09-14 04:45:00|35732.2|35680|35730.9|35678.5|35732.2|35680|35726.9|35675.8|221
1694667000000|2023-09-14 04:50:00|35732.2|35678.6|35725.5|35675.5|35732.2|35681.1|35725.4|35674|135
1694667300000|2023-09-14 04:55:00|35725.6|35675.6|35730.4|35674.7|35730.5|35675.6|35723.3|35672.2|221
1694667600000|2023-09-14 05:00:00|35730.5|35674.6|35724.3|35674.3|35730.5|35676.6|35720.1|35670.1|269
1694667900000|2023-09-14 05:05:00|35724.2|35674.2|35721.8|35671.8|35727.5|35677.5|35720.5|35670.5|186
1694668200000|2023-09-14 05:10:00|35721.9|35671.9|35727.6|35677.6|35729.6|35679.6|35716.9|35666.9|226
1694668500000|2023-09-14 05:15:00|35727.5|35677.5|35726.5|35676.5|35729.1|35679.1|35724.9|35674.9|198
1694668800000|2023-09-14 05:20:00|35726.4|35676.4|35723.8|35673.8|35728.5|35678.5|35723.8|35673.8|145
1694669100000|2023-09-14 05:25:00|35723.7|35673.7|35719.9|35669.9|35726.8|35676.8|35719.2|35669.2|157
1694669400000|2023-09-14 05:30:00|35720|35670|35720|35670|35721.8|35671.8|35719.3|35669.3|254
1694669700000|2023-09-14 05:35:00|35720.1|35670.1|35706.3|35656.3|35721.7|35671.7|35704.1|35654.1|294
1694670000000|2023-09-14 05:40:00|35706.1|35656.1|35711.6|35661.6|35712|35662|35705.7|35655.7|258
1694670300000|2023-09-14 05:45:00|35711.4|35661.4|35718.8|35668.8|35719.8|35669.8|35710.8|35660.8|269
1694670600000|2023-09-14 05:50:00|35717.9|35667.9|35737|35687|35737.8|35687.8|35711.8|35661.8|262
1694670900000|2023-09-14 05:55:00|35737.1|35687.1|35769|35699.4|35773.8|35713.3|35730.7|35680.7|372
1694671200000|2023-09-14 06:00:00|35759|35699.3|35785.9|35735.9|35799.5|35762.2|35754.4|35699.3|561
1694671500000|2023-09-14 06:05:00|35786|35736|35761.9|35711.9|35791.4|35743.8|35724.2|35689.7|544
1694671800000|2023-09-14 06:10:00|35761.6|35711.6|35731.5|35681.5|35778.6|35734.6|35722.5|35680|427
1694672100000|2023-09-14 06:15:00|35731.1|35681.1|35736.1|35686.1|35739.7|35689.7|35720.6|35670.6|377
1694672400000|2023-09-14 06:20:00|35736.3|35686.3|35726.4|35676.4|35744.3|35694.3|35724.8|35674.8|491
1694672700000|2023-09-14 06:25:00|35725.9|35675.9|35755.6|35705.6|35772.5|35722.5|35724.9|35674.9|460
1694673000000|2023-09-14 06:30:00|35756.2|35706.2|35738.4|35718.4|35760.4|35719.4|35738|35703.8|290
1694673300000|2023-09-14 06:35:00|35738.7|35718.7|35738.5|35718.5|35745.3|35725.3|35736.9|35716.9|455
1694673600000|2023-09-14 06:40:00|35739|35719|35736.2|35716.2|35748.2|35728.2|35722.4|35702.4|435
1694673900000|2023-09-14 06:45:00|35736.4|35716.4|35737.2|35717.2|35738.5|35718.5|35732.6|35712.6|277
1694674200000|2023-09-14 06:50:00|35737.3|35717.3|35747.4|35727.4|35751.2|35731.2|35737.2|35717.2|333
1694674500000|2023-09-14 06:55:00|35747.5|35727.5|35747|35727|35755.6|35735.6|35746.1|35726.1|351
1694674800000|2023-09-14 07:00:00|35748.2|35728.2|35750.1|35730.1|35774.1|35740.9|35745.1|35718.8|521
1694675100000|2023-09-14 07:05:00|35750.2|35730.2|35752.1|35732.1|35754.9|35734.9|35742.6|35722.6|451
1694675400000|2023-09-14 07:10:00|35751.7|35731.7|35759.6|35739.6|35761.6|35741.6|35749.3|35729.3|411
1694675700000|2023-09-14 07:15:00|35759.5|35739.5|35790.7|35770.7|35791|35771|35757|35737|428
1694676000000|2023-09-14 07:20:00|35791.4|35771.4|35754.5|35734.5|35796.7|35776.7|35754.1|35734.1|410
1694676300000|2023-09-14 07:25:00|35755.2|35735.2|35759.3|35739.3|35765.3|35745.3|35751.6|35731.6|493
1694676600000|2023-09-14 07:30:00|35759.2|35739.2|35750|35730|35759.7|35739.7|35748.3|35728.3|515
1694676900000|2023-09-14 07:35:00|35750.1|35730.1|35757.7|35737.7|35784.9|35764.9|35749.7|35729.7|519
1694677200000|2023-09-14 07:40:00|35758.2|35738.2|35762.3|35742.3|35773.6|35753.6|35755.2|35735.2|557
1694677500000|2023-09-14 07:45:00|35762.9|35742.9|35797.7|35747.7|35800.7|35756.4|35762.9|35742.9|487
1694677800000|2023-09-14 07:50:00|35797.8|35747.8|35796.8|35776.8|35805.7|35776.8|35792.3|35747|500
1694678100000|2023-09-14 07:55:00|35796.6|35776.6|35795.5|35775.5|35799.7|35779.7|35793.3|35773.3|556
1694678400000|2023-09-14 08:00:00|35794.9|35774.9|35777.4|35757.4|35797.9|35777.9|35776.3|35756.3|669
1694678700000|2023-09-14 08:05:00|35777.7|35757.7|35793.3|35773.3|35797|35777|35774|35754|585
1694679000000|2023-09-14 08:10:00|35794.3|35774.3|35791.1|35771.1|35795.7|35775.7|35782|35762|709
1694679300000|2023-09-14 08:15:00|35790.6|35770.6|35784.7|35764.7|35803.7|35783.7|35784.5|35764.5|516
1694679600000|2023-09-14 08:20:00|35785.1|35765.1|35798.6|35778.6|35804.8|35784.8|35779.9|35759.9|569
1694679900000|2023-09-14 08:25:00|35798.5|35778.5|35789.2|35769.2|35801.5|35781.5|35780.5|35760.5|481
1694680200000|2023-09-14 08:30:00|35789.1|35769.1|35786.1|35766.1|35795.2|35775.2|35781.7|35761.7|500
1694680500000|2023-09-14 08:35:00|35785.4|35765.4|35795.1|35775.1|35799|35779|35783.3|35763.3|551
1694680800000|2023-09-14 08:40:00|35794.8|35774.8|35786.5|35766.5|35798.3|35778.3|35780.5|35760.5|681
1694681100000|2023-09-14 08:45:00|35787.9|35767.9|35788|35768|35791.6|35771.6|35773.4|35753.4|470
1694681400000|2023-09-14 08:50:00|35788.3|35768.3|35797.6|35777.6|35798.2|35778.2|35785.1|35765.1|511
1694681700000|2023-09-14 08:55:00|35797.4|35777.4|35830.8|35810.8|35842.8|35822.8|35787.9|35767.9|489
1694682000000|2023-09-14 09:00:00|35830.9|35810.9|35840.4|35820.4|35850.8|35830.8|35812.7|35792.7|488
1694682300000|2023-09-14 09:05:00|35840.7|35820.7|35798.1|35778.1|35846.5|35826.5|35796|35776|430
1694682600000|2023-09-14 09:10:00|35797|35777|35780.7|35760.7|35798.2|35778.2|35776.8|35756.8|364
1694682900000|2023-09-14 09:15:00|35780.6|35760.6|35809.3|35789.3|35810|35790|35779.6|35759.6|362
1694683200000|2023-09-14 09:20:00|35808.6|35788.6|35819.4|35799.4|35836.2|35816.2|35807.2|35787.2|476
1694683500000|2023-09-14 09:25:00|35819.5|35799.5|35808|35788|35819.5|35799.5|35800.1|35780.1|307
1694683800000|2023-09-14 09:30:00|35808.7|35788.7|35845|35825|35851.2|35831.2|35808.5|35788.5|424
1694684100000|2023-09-14 09:35:00|35844.8|35824.8|35846.5|35826.5|35859.4|35839.4|35839.8|35819.8|541
1694684400000|2023-09-14 09:40:00|35846.9|35826.9|35873|35853|35880.7|35860.7|35846.9|35826.9|508
1694684700000|2023-09-14 09:45:00|35873.1|35853.1|35862.7|35842.7|35874.3|35854.3|35860.1|35840.1|378
1694685000000|2023-09-14 09:50:00|35863|35843|35856.7|35836.7|35870.7|35850.7|35855.1|35835.1|376
1694685300000|2023-09-14 09:55:00|35856.5|35836.5|35839|35819|35856.5|35836.5|35838.4|35818.4|478
1694685600000|2023-09-14 10:00:00|35838.4|35818.4|35836.9|35816.9|35851.5|35831.5|35834.8|35814.8|422
1694685900000|2023-09-14 10:05:00|35836.8|35816.8|35844.3|35824.3|35848.4|35828.4|35818.7|35798.7|478
1694686200000|2023-09-14 10:10:00|35844.5|35824.5|35833.2|35813.2|35846.7|35826.7|35827.4|35807.4|533
1694686500000|2023-09-14 10:15:00|35833.7|35813.7|35854.5|35834.5|35860.6|35840.6|35827.6|35807.6|546
1694686800000|2023-09-14 10:20:00|35854.6|35834.6|35858.4|35838.4|35862.5|35842.5|35848|35828|532
1694687100000|2023-09-14 10:25:00|35858.2|35838.2|35856|35836|35866.7|35846.7|35846.8|35826.8|545
1694687400000|2023-09-14 10:30:00|35856.2|35836.2|35839.5|35819.5|35865.5|35845.5|35836.4|35816.4|575
1694687700000|2023-09-14 10:35:00|35840.1|35820.1|35832|35812|35845.3|35825.3|35830.5|35810.5|413
1694688000000|2023-09-14 10:40:00|35832.1|35812.1|35815.4|35795.4|35832.8|35812.8|35815.3|35795.3|409
1694688300000|2023-09-14 10:45:00|35817.1|35797.1|35804.4|35784.4|35817.6|35797.6|35797.5|35777.5|619
1694688600000|2023-09-14 10:50:00|35804.5|35784.5|35812.5|35792.5|35815.4|35795.4|35803.8|35783.8|465
1694688900000|2023-09-14 10:55:00|35812.6|35792.6|35805.2|35785.2|35812.6|35792.6|35798.9|35778.9|509
1694689200000|2023-09-14 11:00:00|35805|35785|35818|35798|35825.7|35805.7|35805|35785|443
1694689500000|2023-09-14 11:05:00|35817.9|35797.9|35816.9|35796.9|35834.8|35814.8|35810.6|35790.6|497
1694689800000|2023-09-14 11:10:00|35817.4|35797.4|35828.3|35808.3|35833.9|35813.9|35814.1|35794.1|454
1694690100000|2023-09-14 11:15:00|35828|35808|35811.7|35791.7|35835.4|35815.4|35809.6|35789.6|542
1694690400000|2023-09-14 11:20:00|35811.6|35791.6|35823.1|35803.1|35829.3|35809.3|35810.1|35790.1|434
1694690700000|2023-09-14 11:25:00|35823.3|35803.3|35830.7|35810.7|35831.8|35811.8|35823.3|35803.3|376
1694691000000|2023-09-14 11:30:00|35830.8|35810.8|35830.4|35810.4|35839.2|35819.2|35823.1|35803.1|423
1694691300000|2023-09-14 11:35:00|35830.3|35810.3|35831|35811|35835|35815|35824|35804|380
1694691600000|2023-09-14 11:40:00|35830.9|35810.9|35828.3|35808.3|35834.4|35814.4|35827.7|35807.7|360
1694691900000|2023-09-14 11:45:00|35828.2|35808.2|35822.3|35802.3|35838.1|35818.1|35814.7|35794.7|494
1694692200000|2023-09-14 11:50:00|35822.5|35802.5|35812.6|35792.6|35825.8|35805.8|35809.9|35789.9|443
1694692500000|2023-09-14 11:55:00|35812.5|35792.5|35812.3|35792.3|35824.3|35804.3|35801.8|35781.8|551
1694692800000|2023-09-14 12:00:00|35813.6|35793.6|35823.3|35803.3|35835|35815|35810.9|35790.9|519
1694693100000|2023-09-14 12:05:00|35823.2|35803.2|35821.5|35801.5|35827.9|35807.9|35819.9|35799.9|518
1694693400000|2023-09-14 12:10:00|35821.4|35801.4|35854.6|35734.6|35859.8|35804|35814.5|35731.2|591
1694693700000|2023-09-14 12:15:00|35842.5|35722.5|35897.1|35847.1|35959|35905.4|35807.3|35687.3|1150
1694694000000|2023-09-14 12:20:00|35891.8|35841.8|35922.5|35872.5|35933.4|35883.4|35866.4|35816.4|992
1694694300000|2023-09-14 12:25:00|35922.3|35872.3|35909.1|35793.8|35928|35878|35861.9|35790.5|845
1694694600000|2023-09-14 12:30:00|35909.9|35793.2|35980.4|35960.4|36028.9|35982.5|35909.9|35793.2|1126
1694694900000|2023-09-14 12:35:00|35985|35965|36019.7|35969.7|36030.8|35987.3|35984.8|35947.7|1013
1694695200000|2023-09-14 12:40:00|36019.1|35969.1|35982.4|35962.4|36023.2|35995.3|35976.6|35956.6|914
1694695500000|2023-09-14 12:45:00|35982.6|35962.6|35986.9|35966.9|36018.1|35982|35964.7|35939.3|971
1694695800000|2023-09-14 12:50:00|35988.5|35968.5|35940.1|35890.1|35994|35974|35926|35890.1|941
1694696100000|2023-09-14 12:55:00|35939.9|35889.9|35944.3|35924.3|35957.4|35937.2|35930.1|35882.2|965
1694696400000|2023-09-14 13:00:00|35944.1|35924.1|35919.5|35899.5|35952.2|35932.2|35904|35884|946
1694696700000|2023-09-14 13:05:00|35918.6|35898.6|35887.2|35867.2|35937.6|35917.6|35839.9|35819.9|1014
1694697000000|2023-09-14 13:10:00|35888.4|35868.4|35850.1|35830.1|35904.1|35884.1|35840.9|35820.9|912
1694697300000|2023-09-14 13:15:00|35849.5|35829.5|35893.8|35873.8|35899.6|35879.6|35835|35815|867
1694697600000|2023-09-14 13:20:00|35892.5|35872.5|35930.1|35910.1|35933.8|35913.8|35881.5|35861.5|850
1694697900000|2023-09-14 13:25:00|35930.2|35910.2|35992.2|35972.2|35995.2|35975.2|35924.1|35904.1|741
1694698200000|2023-09-14 13:30:00|35991.2|35971.2|35967.6|35947.6|35991.2|35971.2|35956|35936|835
1694698500000|2023-09-14 13:35:00|35967.5|35947.5|35931.6|35911.6|35969.7|35949.7|35925.9|35905.9|829
1694698800000|2023-09-14 13:40:00|35931.4|35911.4|35939.7|35919.7|35949.6|35929.6|35912.6|35892.6|726
1694699100000|2023-09-14 13:45:00|35939.5|35919.5|35988.6|35968.6|35994|35974|35933.1|35913.1|822
1694699400000|2023-09-14 13:50:00|35988.3|35968.3|35995.3|35975.3|36013.7|35993.7|35980.8|35960.8|799
1694699700000|2023-09-14 13:55:00|35995.8|35975.8|36025.4|36005.4|36029.3|36009.3|35995.8|35975.8|763
1694700000000|2023-09-14 14:00:00|36025.2|36005.2|36042.1|36022.1|36043.4|36023.4|35985.1|35963.2|804
1694700300000|2023-09-14 14:05:00|36041.9|36021.9|36027.8|36007.8|36049.3|36029.3|36022.1|36002.1|734
1694700600000|2023-09-14 14:10:00|36027.1|36007.1|36040.7|36020.7|36046.2|36026.2|36003.6|35983.6|735
1694700900000|2023-09-14 14:15:00|36040.8|36020.8|36066.6|36046.6|36077.9|36057.9|36036.9|36016.9|746
1694701200000|2023-09-14 14:20:00|36066.4|36046.4|36047.8|36027.8|36070.3|36050.3|36022.7|35988.2|681
1694701500000|2023-09-14 14:25:00|36048|36028|36049.9|36029.9|36071.6|36051.6|36045|36025|669
1694701800000|2023-09-14 14:30:00|36049.2|36029.2|36013.2|35993.2|36055|36035|36011.7|35991.7|595
1694702100000|2023-09-14 14:35:00|36013.1|35993.1|35985.2|35965.2|36013.1|35993.1|35967.8|35946.8|717
1694702400000|2023-09-14 14:40:00|35985.3|35965.3|35990.6|35970.6|36003.3|35983.3|35978.2|35958.2|668
1694702700000|2023-09-14 14:45:00|35990.3|35970.3|35985.2|35965.2|35995.7|35975.7|35963.5|35943.5|600
1694703000000|2023-09-14 14:50:00|35984.4|35964.4|36001|35981|36011.7|35991.7|35982.5|35962.5|735
1694703300000|2023-09-14 14:55:00|36000.9|35980.9|36013.4|35993.4|36014.9|35994.9|35997.3|35977.3|671
1694703600000|2023-09-14 15:00:00|36014.6|35994.6|36008|35988|36033.7|36013.7|36004.9|35984.9|666
1694703900000|2023-09-14 15:05:00|36008.8|35988.8|35993.5|35973.5|36015.8|35995.8|35985.4|35965.4|606
1694704200000|2023-09-14 15:10:00|35993.6|35973.6|35975.7|35955.7|36009.1|35989.1|35972.1|35952.1|580
1694704500000|2023-09-14 15:15:00|35975.5|35955.5|35968.2|35948.2|35995.9|35975.9|35963.3|35943.3|525
1694704800000|2023-09-14 15:20:00|35968.1|35948.1|36000.4|35980.4|36005|35985|35968|35948|476
1694705100000|2023-09-14 15:25:00|36000.3|35980.3|36015.5|35995.5|36017.3|35997.3|35998|35978|399
1694705400000|2023-09-14 15:30:00|36015.9|35995.9|36018.9|35998.9|36044.9|36003.7|36012.7|35976.3|633
1694705700000|2023-09-14 15:35:00|36013.3|35993.3|36038.4|35988.4|36040|35993.5|35996.3|35946.3|864
1694706000000|2023-09-14 15:40:00|36038.3|35988.3|36042.5|36022.5|36052.6|36027.8|36034.7|35984.7|696
1694706300000|2023-09-14 15:45:00|36041.3|36021.3|36047.9|36027.9|36052.6|36032.6|36039.3|36019.3|509
1694706600000|2023-09-14 15:50:00|36047.1|36027.1|36053.2|36033.2|36053.2|36033.2|36037.1|36017.1|349
1694706900000|2023-09-14 15:55:00|36055|36035|36051.4|36031.4|36069.6|36049.6|36051.4|36031.4|480
1694707200000|2023-09-14 16:00:00|36052.1|36032.1|36036.9|36016.9|36054.3|36034.3|36035.6|36015.6|471
1694707500000|2023-09-14 16:05:00|36036.8|36016.8|36044.8|36024.8|36045.2|36025.2|36030|36010|412
1694707800000|2023-09-14 16:10:00|36044.7|36024.7|36071.9|36021.9|36083.1|36046|36041.9|36020.6|471
1694708100000|2023-09-14 16:15:00|36072.1|36022.1|36061.3|36041.3|36079.9|36042.9|36059.5|36019|421
1694708400000|2023-09-14 16:20:00|36060.8|36040.8|36090.7|36040.7|36092.8|36060.9|36060.8|36035|479
1694708700000|2023-09-14 16:25:00|36090.6|36040.6|36076|36056|36095.2|36061.4|36075.1|36040.1|412
1694709000000|2023-09-14 16:30:00|36075.8|36055.8|36076|36056|36079.9|36059.9|36071.8|36051.8|406
1694709300000|2023-09-14 16:35:00|36075.9|36055.9|36064.3|36044.3|36082.1|36062.1|36064.1|36044.1|396
1694709600000|2023-09-14 16:40:00|36064.8|36044.8|36063.6|36043.6|36067.4|36047.4|36059.3|36039.3|265
1694709900000|2023-09-14 16:45:00|36063.7|36043.7|36071.4|36051.4|36075.1|36055.1|36063.6|36043.6|358
1694710200000|2023-09-14 16:50:00|36071|36051|36078.3|36028.3|36086.6|36052.9|36063.2|36028.3|362
1694710500000|2023-09-14 16:55:00|36078.4|36028.4|36083.8|36033.8|36088.4|36053.9|36071.9|36027|363
1694710800000|2023-09-14 17:00:00|36084.1|36034.1|36063.9|36013.9|36084.8|36034.8|36055.9|36005.9|445
1694711100000|2023-09-14 17:05:00|36064|36014|36053.6|36003.6|36069.8|36019.8|36046.1|35996.1|358
1694711400000|2023-09-14 17:10:00|36053.4|36003.4|36057.5|36007.5|36059.6|36009.6|36047.3|35997.3|379
1694711700000|2023-09-14 17:15:00|36058.5|36008.5|36076|36026|36084.1|36034.1|36058.3|36008.3|518
1694712000000|2023-09-14 17:20:00|36075.9|36025.9|36083.3|36033.3|36084.6|36034.6|36073.5|36023.5|346
1694712300000|2023-09-14 17:25:00|36083.1|36033.1|36073.6|36023.6|36088.6|36038.6|36073|36023|425
1694712600000|2023-09-14 17:30:00|36073.5|36023.5|36077.9|36027.9|36081.7|36031.7|36072.7|36022.7|367
1694712900000|2023-09-14 17:35:00|36078.1|36028.1|36085.3|36035.3|36087.3|36037.3|36077.6|36027.6|258
1694713200000|2023-09-14 17:40:00|36085.4|36035.4|36084.1|36034.1|36090.6|36040.6|36082.8|36032.8|335
1694713500000|2023-09-14 17:45:00|36084|36034|36092.3|36042.3|36092.6|36042.6|36084|36034|318
1694713800000|2023-09-14 17:50:00|36092.2|36042.2|36072.9|36052.9|36093.8|36054.3|36071.7|36038.1|385
1694714100000|2023-09-14 17:55:00|36072.7|36052.7|36078.7|36058.7|36078.9|36058.9|36070.4|36050.4|348
1694714400000|2023-09-14 18:00:00|36078.5|36058.5|36122.8|36072.8|36127.2|36077.2|36077.8|36057.8|470
1694714700000|2023-09-14 18:05:00|36123.1|36073.1|36108.3|36058.3|36123.1|36073.1|36104.2|36054.2|435
1694715000000|2023-09-14 18:10:00|36108.4|36058.4|36109.4|36059.4|36110.9|36060.9|36105.7|36055.7|612
1694715300000|2023-09-14 18:15:00|36109.6|36059.6|36113.7|36063.7|36116|36066|36106.7|36056.7|623
1694715600000|2023-09-14 18:20:00|36114.1|36064.1|36112.6|36062.6|36114.1|36064.1|36107.3|36057.3|262
1694715900000|2023-09-14 18:25:00|36112.5|36062.5|36110.9|36060.9|36113.1|36063.1|36105.7|36055.7|255
1694716200000|2023-09-14 18:30:00|36111|36061|36111.7|36061.7|36113.9|36063.9|36107.7|36057.7|327
1694716500000|2023-09-14 18:35:00|36111.6|36061.6|36112.4|36062.4|36113.2|36063.2|36108.3|36058.3|361
1694716800000|2023-09-14 18:40:00|36112.5|36062.5|36108.4|36058.4|36116.5|36066.5|36108.1|36058.1|287
1694717100000|2023-09-14 18:45:00|36108.3|36058.3|36120|36070|36123.5|36073.5|36107.4|36057.4|361
1694717400000|2023-09-14 18:50:00|36120.3|36070.3|36118|36068|36127.2|36077.2|36117.2|36067.2|456
1694717700000|2023-09-14 18:55:00|36117.8|36067.8|36120.6|36070.6|36128.4|36078.4|36114.6|36064.6|445
1694718000000|2023-09-14 19:00:00|36120.3|36070.3|36125.3|36075.3|36135.9|36085.9|36115.2|36065.2|649
1694718300000|2023-09-14 19:05:00|36125.2|36075.2|36130.3|36080.3|36134.1|36084.1|36124.1|36074.1|408
1694718600000|2023-09-14 19:10:00|36130.1|36080.1|36122.4|36072.4|36130.3|36080.3|36120.2|36070.2|469
1694718900000|2023-09-14 19:15:00|36122.7|36072.7|36136.1|36086.1|36136.3|36086.3|36118.8|36068.8|495
1694719200000|2023-09-14 19:20:00|36135.1|36085.1|36135.8|36085.8|36136.2|36086.2|36130.3|36080.3|312
1694719500000|2023-09-14 19:25:00|36135.9|36085.9|36131.1|36081.1|36139.6|36089.6|36129.2|36079.2|349
1694719800000|2023-09-14 19:30:00|36131.2|36081.2|36136|36086|36136.4|36098.5|36118.5|36078.6|297
1694720100000|2023-09-14 19:35:00|36136.1|36086.1|36128.9|36078.9|36136.5|36086.5|36128.1|36078.1|338
1694720400000|2023-09-14 19:40:00|36129|36079|36124|36074|36129.1|36079.1|36120.3|36070.3|369
1694720700000|2023-09-14 19:45:00|36123.6|36073.6|36123.9|36073.9|36126.3|36076.3|36121.6|36071.6|456
1694721000000|2023-09-14 19:50:00|36125.4|36075.4|36128.5|36078.5|36129.3|36079.3|36122.7|36072.7|393
1694721300000|2023-09-14 19:55:00|36127.9|36077.9|36126.7|36076.7|36128.2|36078.2|36117.5|36067.5|467
1694721600000|2023-09-14 20:00:00|36125.6|36075.6|36128.3|36078.3|36138.2|36088.2|36123.5|36073.5|385
1694721900000|2023-09-14 20:05:00|36128.1|36078.1|36123.5|36073.5|36128.1|36078.1|36121|36071|357
1694722200000|2023-09-14 20:10:00|36123.4|36073.4|36114.6|36061.7|36123.5|36073.5|36113.1|36061.1|247
1694722500000|2023-09-14 20:15:00|36114.8|36061.8|36121.5|36058.8|36122.1|36066.8|36109.1|36056.5|217
1694722800000|2023-09-14 20:20:00|36120.5|36059|36126.6|36059.4|36126.8|36066|36114.6|36058.1|261
1694723100000|2023-09-14 20:25:00|36122.4|36059.5|36133.5|36063.9|36135.7|36066.4|36116.9|36057.6|262
1694723400000|2023-09-14 20:30:00|36132.7|36063.2|36134.4|36061.4|36135|36063.3|36124.8|36060.6|136
1694723700000|2023-09-14 20:35:00|36134.2|36061.5|36134.6|36063.7|36137.9|36064.1|36127.4|36061|193
1694724000000|2023-09-14 20:40:00|36131.5|36063.8|36137.9|36058.2|36141.2|36066.8|36127.1|36056.3|231
1694724300000|2023-09-14 20:45:00|36138.4|36058.1|36144|36057.5|36145.6|36062.3|36134.5|36054.7|369
1694724600000|2023-09-14 20:50:00|36143.9|36057.4|36133.2|36063.6|36145|36067|36130.8|36051.9|559
1694724900000|2023-09-14 20:55:00|36132.1|36064.3|36164|36044|36165.2|36065.3|36126.6|36035.5|531
1694725200000|2023-09-14 21:00:00|36162|36042|36167.8|36047.8|36168.7|36048.7|36160.2|36040.2|51
1694725500000|2023-09-14 21:05:00|36167.4|36047.4|36151.4|36031.4|36167.4|36047.4|36146.5|36026.5|82
1694725800000|2023-09-14 21:10:00|36151.6|36031.6|36152.8|36032.8|36153.4|36033.4|36150.1|36030.1|62
1694726100000|2023-09-14 21:15:00|36152.7|36032.7|36146.4|36026.4|36155|36035|36146.4|36026.4|56
1694726400000|2023-09-14 21:20:00|36146.5|36026.5|36151|36031|36151.9|36031.9|36146.5|36026.5|64
1694726700000|2023-09-14 21:25:00|36150.7|36030.7|36152.6|36032.6|36153|36035.1|36147.7|36030.7|32
1694727000000|2023-09-14 21:30:00|36152.5|36032.5|36150.2|36030.2|36152.8|36032.8|36149.7|36029.7|61
1694727300000|2023-09-14 21:35:00|36150|36030|36149.9|36029.9|36150.4|36030.4|36149.7|36029.7|29
1694727600000|2023-09-14 21:40:00|36149.8|36029.8|36150.1|36030.1|36150.4|36030.4|36149.6|36029.6|33
1694727900000|2023-09-14 21:45:00|36150.6|36030.6|36150.4|36030.4|36151.6|36031.6|36150.4|36030.4|35
1694728200000|2023-09-14 21:50:00|36150.6|36030.6|36150.5|36030.5|36150.6|36030.6|36150.3|36030.3|13
1694728500000|2023-09-14 21:55:00|36150.3|36030.3|36134.8|36039.4|36150.8|36045.5|36128.1|36028|43
1694728800000|2023-09-14 22:00:00|36135.2|36039.8|36151.8|36031.8|36159.9|36040.9|36135.2|36026.7|258
1694729100000|2023-09-14 22:05:00|36151.7|36031.7|36161.4|36041.4|36163|36048.1|36136.8|36029.6|544
1694729400000|2023-09-14 22:10:00|36162.5|36042.5|36154.1|36046.9|36164.3|36049.2|36147.9|36037.6|540
1694729700000|2023-09-14 22:15:00|36154|36046.8|36160.5|36040.5|36161.7|36049.6|36148.7|36039.3|382
1694730000000|2023-09-14 22:20:00|36161.1|36041.1|36137.3|36040.2|36161.1|36048.6|36136.8|36028.5|767
1694730300000|2023-09-14 22:25:00|36137.5|36040.4|36150.3|36030.7|36154.2|36042.4|36136.5|36028.2|548
1694730600000|2023-09-14 22:30:00|36150.4|36030.9|36137.5|36039.9|36155.3|36045.9|36131.5|36028.5|747
1694730900000|2023-09-14 22:35:00|36137.3|36039.7|36150.5|36030.5|36152.9|36040|36136.6|36029.7|540
1694731200000|2023-09-14 22:40:00|36150.6|36030.6|36151|36031|36153.1|36040.2|36140|36030.1|195
1694731500000|2023-09-14 22:45:00|36151.1|36031.1|36140.1|36036.3|36152.4|36039.2|36139.7|36030.4|163
1694731800000|2023-09-14 22:50:00|36140|36030.7|36150.8|36030.8|36151.9|36039.4|36139.5|36029.1|633
1694732100000|2023-09-14 22:55:00|36151.2|36031.2|36141.5|36039.9|36152.5|36050.5|36125.9|36029.3|959
1694732400000|2023-09-14 23:00:00|36140.7|36039.8|36156.6|36040.7|36161.2|36051.2|36137.5|36032.6|410
1694732700000|2023-09-14 23:05:00|36156.7|36040.8|36148.4|36056.3|36166.1|36058.2|36141.6|36039.5|790
1694733000000|2023-09-14 23:10:00|36148.3|36046.3|36156.4|36044.2|36164.5|36056.8|36144.1|36043.9|353
1694733300000|2023-09-14 23:15:00|36156.3|36044.1|36145.5|36055.2|36160.6|36055.4|36144.1|36040.6|292
1694733600000|2023-09-14 23:20:00|36145.6|36055.3|36161.3|36041.3|36161.7|36055.5|36144.3|36040.3|472
1694733900000|2023-09-14 23:25:00|36161.4|36041.4|36151.1|36051.3|36161.6|36056.1|36145.6|36040.5|802
1694734200000|2023-09-14 23:30:00|36151.3|36051.2|36153.4|36053.3|36158.2|36056.2|36146.3|36045.5|507
1694734500000|2023-09-14 23:35:00|36153|36053.1|36148.4|36055.3|36159|36055.9|36147.4|36047.3|436
1694734800000|2023-09-14 23:40:00|36148.8|36055.7|36168.7|36101.2|36170.3|36101.6|36145.3|36047.3|539
1694735100000|2023-09-14 23:45:00|36166.2|36099.2|36169.3|36115.1|36176|36115.2|36159.7|36091.1|255
1694735400000|2023-09-14 23:50:00|36169.7|36115.2|36167.1|36114.1|36179.2|36116.5|36167.1|36107.9|234
1694735700000|2023-09-14 23:55:00|36174.4|36114|36173.6|36111.7|36175|36115.6|36166.1|36107.1|216
1694736000000|2023-09-15 00:00:00|36171.5|36103.2|36157.2|36090.5|36174.5|36105|36156.2|36087.8|411
1694736300000|2023-09-15 00:05:00|36157|36090.6|36144.1|36075.7|36158.7|36091.7|36143|36075.7|260
1694736600000|2023-09-15 00:10:00|36144|36075.8|36148.4|36079|36148.4|36082|36140.2|36072.5|284
1694736900000|2023-09-15 00:15:00|36148.1|36079.1|36151.8|36082.8|36151.9|36085.5|36144.7|36077.3|215
1694737200000|2023-09-15 00:20:00|36151.9|36082.9|36155.1|36086|36156.7|36088.3|36146.9|36078.3|234
1694737500000|2023-09-15 00:25:00|36155|36085.9|36156.3|36091|36159|36091.6|36150.9|36083.1|227
1694737800000|2023-09-15 00:30:00|36156.2|36090.9|36148.4|36083.3|36157.8|36091.4|36145.2|36078.3|309
1694738100000|2023-09-15 00:35:00|36148.3|36083.2|36172.3|36109.8|36172.3|36109.8|36148.1|36080.7|302
1694738400000|2023-09-15 00:40:00|36172.2|36109.6|36168.5|36107.2|36173|36110.1|36164.7|36105.5|196
1694738700000|2023-09-15 00:45:00|36168|36107|36164.8|36107.5|36168|36108.8|36160.1|36100|296
1694739000000|2023-09-15 00:50:00|36164.7|36107.4|36166.9|36099.9|36171.7|36112.4|36161.4|36099.9|381
1694739300000|2023-09-15 00:55:00|36165.1|36100.9|36154.8|36094.4|36169.6|36109.9|36150.6|36093.4|500
1694739600000|2023-09-15 01:00:00|36154.3|36094.3|36160.7|36096.5|36160.7|36097.6|36150.2|36089.7|355
1694739900000|2023-09-15 01:05:00|36160.6|36096.4|36163.6|36111.1|36166.9|36112.4|36155.5|36093.1|314
1694740200000|2023-09-15 01:10:00|36165.8|36110.6|36172.7|36111.5|36173.2|36113.7|36162.6|36108.8|290
1694740500000|2023-09-15 01:15:00|36172.8|36111.6|36170.1|36112.2|36173.2|36116.1|36162.8|36107.1|360
1694740800000|2023-09-15 01:20:00|36169.7|36112.1|36186.9|36127.1|36186.9|36128.4|36167.8|36112.1|352
1694741100000|2023-09-15 01:25:00|36186.5|36127|36193.4|36134.6|36194|36136.5|36181.8|36125.1|236
1694741400000|2023-09-15 01:30:00|36193.5|36134.3|36194.6|36137.9|36207.1|36145.6|36189.7|36133.7|393
1694741700000|2023-09-15 01:35:00|36194.4|36139.3|36193|36138.8|36196.1|36140.6|36185.9|36132.2|336
1694742000000|2023-09-15 01:40:00|36191.9|36138.4|36187.4|36131|36194.1|36139.3|36185.9|36130.1|311
1694742300000|2023-09-15 01:45:00|36187.6|36130.8|36185.4|36133.1|36188.7|36133.4|36182.5|36127.8|278
1694742600000|2023-09-15 01:50:00|36185.6|36133|36185.4|36127.7|36188.6|36133|36181.2|36125.6|345
1694742900000|2023-09-15 01:55:00|36185.2|36127.5|36186.8|36117.4|36189.3|36130.2|36183.1|36116.9|440
1694743200000|2023-09-15 02:00:00|36186.6|36123|36160.3|36098.3|36186.6|36123|36148.5|36087.7|707
1694743500000|2023-09-15 02:05:00|36160.2|36098.1|36160.2|36102.5|36163.7|36105.3|36154.8|36096.6|475
1694743800000|2023-09-15 02:10:00|36160.3|36102.6|36171.4|36110.8|36173.4|36114.3|36160.1|36101.5|359
1694744100000|2023-09-15 02:15:00|36171.3|36110.7|36175.1|36116.9|36176.2|36116.9|36165.9|36108|286
1694744400000|2023-09-15 02:20:00|36175|36116.8|36176.2|36115.8|36176.8|36118.6|36173.6|36114.5|295
1694744700000|2023-09-15 02:25:00|36176.1|36115.6|36166.7|36106.4|36176.1|36117|36165.2|36105.8|319
1694745000000|2023-09-15 02:30:00|36166.4|36106.3|36164.6|36106.7|36166.7|36106.7|36158.2|36098.9|308
1694745300000|2023-09-15 02:35:00|36164.8|36106.5|36163.6|36103.7|36165.4|36107.1|36159.8|36100.5|274
1694745600000|2023-09-15 02:40:00|36163.8|36103.9|36165.3|36107.4|36167.6|36111.1|36161.2|36103.9|226
1694745900000|2023-09-15 02:45:00|36165|36107.3|36165.5|36105.7|36166.6|36107.6|36157.3|36097.6|305
1694746200000|2023-09-15 02:50:00|36165.6|36105.2|36163.6|36103.7|36165.8|36106.4|36155.4|36096.2|311
1694746500000|2023-09-15 02:55:00|36163.3|36103.8|36166.7|36107.2|36174.5|36114.1|36163.3|36103.8|274
1694746800000|2023-09-15 03:00:00|36163.9|36106.1|36164|36105|36169.2|36110.5|36163|36104.9|282
1694747100000|2023-09-15 03:05:00|36164.1|36105.1|36165.3|36107|36167.6|36108.1|36163|36104.7|247
1694747400000|2023-09-15 03:10:00|36165.4|36107.3|36167.6|36108.6|36169.4|36112.4|36164.7|36107.3|262
1694747700000|2023-09-15 03:15:00|36167.7|36107.8|36154.7|36097.2|36167.7|36107.8|36154|36095.8|251
1694748000000|2023-09-15 03:20:00|36154.8|36097.3|36156.2|36100.3|36158.3|36101.8|36153.5|36095.8|335
1694748300000|2023-09-15 03:25:00|36156|36100.1|36155|36096.3|36158.3|36102.3|36153.6|36095.8|253
1694748600000|2023-09-15 03:30:00|36154.8|36096|36150.7|36095.3|36155.7|36098|36150.3|36093.5|263
1694748900000|2023-09-15 03:35:00|36150.9|36095.2|36155.6|36100.8|36157.2|36101.1|36149.7|36091.6|215
1694749200000|2023-09-15 03:40:00|36155.5|36100.7|36157|36100.7|36159.4|36102.6|36153.3|36096.6|229
1694749500000|2023-09-15 03:45:00|36156.9|36100.6|36153.4|36095.4|36159.9|36102.6|36151.8|36094|226
1694749800000|2023-09-15 03:50:00|36153.7|36095.5|36150.1|36092.5|36157.2|36099.2|36148.4|36090.5|244
1694750100000|2023-09-15 03:55:00|36150.2|36092.8|36149.2|36091.6|36151.7|36095.1|36148.5|36090.8|277
1694750400000|2023-09-15 04:00:00|36149|36091.1|36146.4|36088.2|36149.3|36093.3|36146.1|36088|190
1694750700000|2023-09-15 04:05:00|36146.6|36089.7|36149.9|36093.2|36149.9|36094.4|36140.7|36081.9|182
1694751000000|2023-09-15 04:10:00|36150.1|36093.4|36151.6|36091.4|36152.8|36097.6|36147.6|36091.3|166
1694751300000|2023-09-15 04:15:00|36150.9|36091.3|36155.6|36097.1|36158.7|36102|36150.3|36091.3|218
1694751600000|2023-09-15 04:20:00|36155|36098.8|36149|36090.2|36155.4|36098.8|36148|36090.2|218
1694751900000|2023-09-15 04:25:00|36148.8|36090.3|36147|36090.7|36150.1|36092.2|36144.3|36086.4|155
1694752200000|2023-09-15 04:30:00|36147.1|36090.6|36146|36086.7|36150.6|36093|36145.6|36086.7|177
1694752500000|2023-09-15 04:35:00|36145.8|36086.9|36141.3|36085.2|36146.8|36089.7|36141.2|36083.1|182
1694752800000|2023-09-15 04:40:00|36141.8|36085.4|36134.5|36073.9|36142.6|36085.4|36133.4|36072.6|221
1694753100000|2023-09-15 04:45:00|36134.7|36073.8|36131.5|36073.3|36134.9|36075.6|36129.3|36069.6|272
1694753400000|2023-09-15 04:50:00|36131.2|36073.5|36127.1|36067.4|36132.3|36073.5|36126.7|36065.7|224
1694753700000|2023-09-15 04:55:00|36126.8|36067.3|36129.1|36063.5|36132.3|36070.2|36126.6|36063.1|295
1694754000000|2023-09-15 05:00:00|36129.2|36067.2|36135.9|36077.8|36145.3|36084.3|36122.4|36066.6|570
1694754300000|2023-09-15 05:05:00|36136|36077.9|36128.1|36076.5|36137|36081.1|36127.7|36076|332
1694754600000|2023-09-15 05:10:00|36128.2|36077.6|36129.8|36079.4|36133.6|36083|36124|36072.7|388
1694754900000|2023-09-15 05:15:00|36129.7|36079.1|36131|36080.3|36134|36084|36129.2|36078.1|331
1694755200000|2023-09-15 05:20:00|36130.8|36080.4|36127.1|36077.1|36131.9|36081|36123|36072.6|409
1694755500000|2023-09-15 05:25:00|36127|36077|36124.8|36074.8|36128.6|36078.6|36124|36073.8|366
1694755800000|2023-09-15 05:30:00|36124.9|36074.9|36127.4|36077.4|36131.1|36081.1|36124.9|36074.2|415
1694756100000|2023-09-15 05:35:00|36127.6|36077.6|36131|36078.3|36134.1|36082.5|36126.8|36076.8|374
1694756400000|2023-09-15 05:40:00|36130.8|36078.2|36129.6|36079.6|36132|36082|36126|36076|396
1694756700000|2023-09-15 05:45:00|36129.4|36079.4|36123.4|36073.4|36132|36082|36122.2|36072.2|297
1694757000000|2023-09-15 05:50:00|36123.2|36073.2|36119.9|36069.9|36124.4|36073.5|36116.5|36066.4|380
1694757300000|2023-09-15 05:55:00|36119.8|36069.8|36092.1|36042.1|36119.9|36069.9|36091.8|36041.8|559
1694757600000|2023-09-15 06:00:00|36092.7|36042.7|36091.6|36041.6|36106.4|36056.4|36084.5|36034.5|555
1694757900000|2023-09-15 06:05:00|36092|36042|36051.3|36001.3|36092|36042|36035.5|35985.5|568
1694758200000|2023-09-15 06:10:00|36051.2|36001.2|36032.2|36012.2|36057.3|36023.3|36009.5|35989.5|578
1694758500000|2023-09-15 06:15:00|36032.1|36012.1|36034.8|35984.8|36041.4|36013.6|36018.5|35977.4|499
1694758800000|2023-09-15 06:20:00|36035.4|35985.4|36010.9|35990.9|36036|35993.3|36009.2|35973.7|485
1694759100000|2023-09-15 06:25:00|36010.5|35990.5|36009.9|35989.9|36012.3|35992.3|36001|35981|433
1694759400000|2023-09-15 06:30:00|36010|35990|36024.3|36004.3|36026.9|36006.9|36009.7|35989.7|485
1694759700000|2023-09-15 06:35:00|36024.2|36004.2|36010|35990|36025|36005|36007.9|35987.9|547
1694760000000|2023-09-15 06:40:00|36010.1|35990.1|36000.7|35980.7|36015.1|35995.1|35995.9|35975.9|533
1694760300000|2023-09-15 06:45:00|36000.2|35980.2|36016.1|35996.1|36027.4|36007.4|35999.1|35979.1|439
1694760600000|2023-09-15 06:50:00|36016|35996|36071|36051|36105.8|36060|36008.9|35988.9|670
1694760900000|2023-09-15 06:55:00|36071.4|36051.4|36044.4|36024.4|36075.5|36055.5|36037.4|36017.4|569
1694761200000|2023-09-15 07:00:00|36044.7|36024.7|36068|36048|36068|36048|36038.2|36018.2|614
1694761500000|2023-09-15 07:05:00|36067.7|36047.7|36090.7|36070.7|36100.3|36080.3|36063.9|36043.9|544
1694761800000|2023-09-15 07:10:00|36089|36069|36094.2|36074.2|36094.4|36074.4|36075.9|36055.9|450
1694762100000|2023-09-15 07:15:00|36094.4|36074.4|36167.3|36147.3|36227|36147.3|36092.7|36072.7|597
1694762400000|2023-09-15 07:20:00|36167.2|36147.2|36149.1|36129.1|36207.5|36172|36140.9|36118.6|663
1694762700000|2023-09-15 07:25:00|36148.9|36128.9|36104.1|36084.1|36153.3|36133.3|36096.1|36076.1|565
1694763000000|2023-09-15 07:30:00|36104.2|36084.2|36096.2|36076.2|36110.9|36090.9|36092.8|36072.8|526
1694763300000|2023-09-15 07:35:00|36095.9|36075.9|36085.6|36065.6|36106.1|36081.8|36065|36045|543
1694763600000|2023-09-15 07:40:00|36085.7|36065.7|36086.4|36066.4|36107|36087|36057.1|36037.1|700
1694763900000|2023-09-15 07:45:00|36088|36068|36078|36058|36092.2|36072.2|36072.6|36052.6|651
1694764200000|2023-09-15 07:50:00|36077.9|36057.9|36071.5|36051.5|36084.5|36064.5|36069.2|36049.2|548
1694764500000|2023-09-15 07:55:00|36071.2|36051.2|36061.2|36011.2|36081|36061|36014|35994|714
1694764800000|2023-09-15 08:00:00|36060.9|36010.9|36014|35994|36061.1|36014.3|36010.9|35977.3|618
1694765100000|2023-09-15 08:05:00|36013.2|35993.2|36020.1|36000.1|36032.2|36012.2|36010.3|35990.3|501
1694765400000|2023-09-15 08:10:00|36020.3|36000.3|36015.4|35995.4|36026.6|36006.6|36011|35991|520
1694765700000|2023-09-15 08:15:00|36015.2|35995.2|36010.4|35990.4|36019.6|35999.6|36003.6|35983.6|413
1694766000000|2023-09-15 08:20:00|36009.7|35989.7|35987.5|35967.5|36011.9|35991.9|35984|35964|566
1694766300000|2023-09-15 08:25:00|35987.8|35967.8|35988.3|35968.3|35993.9|35973.9|35976.4|35956.4|471
1694766600000|2023-09-15 08:30:00|35987.7|35967.7|35999.6|35979.6|36005.4|35985.4|35986.3|35966.3|542
1694766900000|2023-09-15 08:35:00|35999.5|35979.5|36002.1|35982.1|36009.2|35989.2|35997|35977|385
1694767200000|2023-09-15 08:40:00|36002.5|35982.5|36003.2|35983.2|36005|35985|35996|35976|500
1694767500000|2023-09-15 08:45:00|36002.7|35982.7|36002.3|35982.3|36007.8|35987.8|35997.7|35977.7|554
1694767800000|2023-09-15 08:50:00|36002.2|35982.2|36008.7|35988.7|36010.9|35990.9|35991.8|35971.8|489
1694768100000|2023-09-15 08:55:00|36008.8|35988.8|36021.7|36001.7|36030.3|36010.3|36008|35988|453
1694768400000|2023-09-15 09:00:00|36022.1|36002.1|36022.6|36002.6|36030.9|36010.9|36015.3|35995.3|530
1694768700000|2023-09-15 09:05:00|36021.9|36001.9|36022.9|36002.9|36027.5|36007.5|35993.5|35973.5|619
1694769000000|2023-09-15 09:10:00|36022.6|36002.6|36023|36003|36029.5|36009.5|36015.2|35995.2|594
1694769300000|2023-09-15 09:15:00|36022.6|36002.6|36016.5|35996.5|36026.9|36006.9|36010.7|35990.7|473
1694769600000|2023-09-15 09:20:00|36016.6|35996.6|36015.2|35995.2|36018|35998|36007.5|35987.5|395
1694769900000|2023-09-15 09:25:00|36015.1|35995.1|36001.8|35981.8|36018.2|35998.2|36001.5|35981.5|358
1694770200000|2023-09-15 09:30:00|36001.9|35981.9|35990.6|35970.6|36003.2|35983.2|35973.2|35953.2|454
1694770500000|2023-09-15 09:35:00|35989.7|35969.7|35992.4|35972.4|35994.5|35974.5|35987.5|35967.5|397
1694770800000|2023-09-15 09:40:00|35992.2|35972.2|35996.7|35976.7|36001.9|35981.9|35986.3|35966.3|441
1694771100000|2023-09-15 09:45:00|35996.6|35976.6|35990.1|35970.1|35998|35978|35989.9|35969.9|503
1694771400000|2023-09-15 09:50:00|35990|35970|35993.3|35973.3|36001.4|35981.4|35988.5|35968.5|501
1694771700000|2023-09-15 09:55:00|35993.5|35973.5|36000.3|35980.3|36004.7|35984.7|35989.2|35969.2|479
1694772000000|2023-09-15 10:00:00|35998.9|35978.9|35986|35966|35998.9|35978.9|35980.3|35960.3|459
1694772300000|2023-09-15 10:05:00|35986.6|35966.6|35978|35958|35986.6|35966.6|35977|35957|464
1694772600000|2023-09-15 10:10:00|35978.1|35958.1|35974.1|35954.1|35980.9|35960.9|35973.4|35953.4|435
1694772900000|2023-09-15 10:15:00|35973.9|35953.9|35979.1|35959.1|35981.1|35961.1|35972.7|35952.7|419
1694773200000|2023-09-15 10:20:00|35979|35959|35979.6|35959.6|35980.2|35960.2|35967.2|35947.2|310
1694773500000|2023-09-15 10:25:00|35979.5|35959.5|36013.8|35993.8|36014.6|35994.6|35979.5|35959.5|336
1694773800000|2023-09-15 10:30:00|36013.9|35993.9|35997.3|35977.3|36013.9|35993.9|35996.9|35976.9|329
1694774100000|2023-09-15 10:35:00|35997.4|35977.4|36005.3|35985.3|36011.4|35991.4|35993.3|35973.3|336
1694774400000|2023-09-15 10:40:00|36005.8|35985.8|36005.6|35985.6|36006.3|35986.3|35987.7|35967.7|279
1694774700000|2023-09-15 10:45:00|36005.8|35985.8|36016.4|35996.4|36016.9|35996.9|35999.9|35979.9|400
1694775000000|2023-09-15 10:50:00|36016.3|35996.3|36045.2|36025.2|36045.3|36025.3|36006.8|35986.8|309
1694775300000|2023-09-15 10:55:00|36045.3|36025.3|36051.2|36031.2|36057.1|36037.1|36030.5|36010.5|428
1694775600000|2023-09-15 11:00:00|36051.3|36031.3|36054.8|36034.8|36059.6|36039.6|36047|36027|428
1694775900000|2023-09-15 11:05:00|36054.6|36034.6|36044.7|36024.7|36059.6|36039.6|36030.2|36010.2|440
1694776200000|2023-09-15 11:10:00|36044.4|36024.4|36029.7|36009.7|36052.7|36032.7|36028.2|36008.2|449
1694776500000|2023-09-15 11:15:00|36030.1|36010.1|36054.7|36004.7|36061.7|36026.6|36030.1|36004|491
1694776800000|2023-09-15 11:20:00|36054.5|36004.5|36069.2|36019.2|36076.9|36026.9|36052.5|36002.5|612
1694777100000|2023-09-15 11:25:00|36069.3|36019.3|36054.2|36034.2|36071.4|36038.6|36036.5|36010.9|555
1694777400000|2023-09-15 11:30:00|36054.3|36034.3|36069.5|36049.5|36071.3|36051.3|36053.4|36033.4|431
1694777700000|2023-09-15 11:35:00|36069.7|36049.7|36096|36076|36099.4|36079.4|36067.7|36047.7|461
1694778000000|2023-09-15 11:40:00|36096.7|36076.7|36076.2|36056.2|36097.3|36077.3|36056.9|36036.9|400
1694778300000|2023-09-15 11:45:00|36076.3|36056.3|36080.2|36060.2|36095.4|36075.4|36069.1|36049.1|409
1694778600000|2023-09-15 11:50:00|36080.3|36060.3|36071.1|36051.1|36088.5|36068.5|36067.2|36047.2|424
1694778900000|2023-09-15 11:55:00|36071|36051|36071|36051|36080.4|36060.4|36068.3|36048.3|395
1694779200000|2023-09-15 12:00:00|36070.9|36050.9|36062.4|36042.4|36075.7|36055.7|36059.8|36039.8|492
1694779500000|2023-09-15 12:05:00|36063|36043|36017.6|35997.6|36063.2|36043.2|36016.6|35996.6|445
1694779800000|2023-09-15 12:10:00|36017.5|35997.5|36036.3|36016.3|36041.2|36021.2|36016.8|35996.8|476
1694780100000|2023-09-15 12:15:00|36036.2|36016.2|36020.8|36000.8|36041.7|36021.7|36019.1|35999.1|553
1694780400000|2023-09-15 12:20:00|36021.8|36001.8|36039.5|36019.5|36044.3|36024.3|36018.6|35998.6|607
1694780700000|2023-09-15 12:25:00|36040.8|36020.8|36081.6|35963.8|36081.6|36034|36038.9|35963.8|547
1694781000000|2023-09-15 12:30:00|36080.2|35960.2|36075|36055|36101.3|36057.3|36043.1|35960.2|905
1694781300000|2023-09-15 12:35:00|36073.5|36053.5|36124.5|36104.5|36127.2|36107.2|36071.7|36051.7|718
1694781600000|2023-09-15 12:40:00|36123.9|36103.9|36085.9|36065.9|36125.1|36105.1|36076.2|36056.2|691
1694781900000|2023-09-15 12:45:00|36085.7|36065.7|36091.8|36071.8|36093.1|36073.1|36076.3|36056.3|569
1694782200000|2023-09-15 12:50:00|36091.9|36071.9|36093.8|36073.8|36101.4|36081.4|36089.4|36069.4|554
1694782500000|2023-09-15 12:55:00|36094.1|36074.1|36085.8|36065.8|36096|36076|36080.2|36060.2|533
1694782800000|2023-09-15 13:00:00|36085.1|36065.1|36073.5|36053.5|36088.4|36068.4|36072.2|36052.2|523
1694783100000|2023-09-15 13:05:00|36073.7|36053.7|36054.4|36034.4|36076.3|36056.3|36053|36033|501
1694783400000|2023-09-15 13:10:00|36054.3|36034.3|36045.1|35995.1|36054.3|36034.3|36028.8|35990.7|490
1694783700000|2023-09-15 13:15:00|36044.9|35994.9|36039.5|36019.5|36051|36025.4|36024|35994.5|731
1694784000000|2023-09-15 13:20:00|36039.4|36019.4|36008.4|35988.4|36040|36020|35996.1|35976.1|582
1694784300000|2023-09-15 13:25:00|36009.3|35989.3|35960.7|35940.7|36009.6|35989.6|35958.5|35938.5|662
1694784600000|2023-09-15 13:30:00|35961.3|35941.3|35963.1|35943.1|35978.4|35958.4|35955.8|35935.8|632
1694784900000|2023-09-15 13:35:00|35963.9|35943.9|35944.5|35924.5|35966.2|35946.2|35929.5|35909.5|562
1694785200000|2023-09-15 13:40:00|35944.4|35924.4|35960.1|35940.1|35978.2|35958.2|35943.5|35923.5|599
1694785500000|2023-09-15 13:45:00|35960.6|35940.6|35968.4|35948.4|35991.2|35971.2|35958.4|35938.4|601
1694785800000|2023-09-15 13:50:00|35968.2|35948.2|35967.7|35947.7|35979.3|35959.3|35963.7|35943.7|519
1694786100000|2023-09-15 13:55:00|35956.7|35936.7|35971|35899.2|35972.2|35936.9|35941.7|35897.4|518
1694786400000|2023-09-15 14:00:00|35948.5|35898.9|35881.4|35861.4|35948.5|35900.4|35822.4|35789.8|1014
1694786700000|2023-09-15 14:05:00|35880.4|35860.4|35886.2|35866.2|35903.5|35883.5|35848.1|35828.1|831
1694787000000|2023-09-15 14:10:00|35888.7|35868.7|35923.5|35903.5|35931|35911|35879.8|35859.8|738
1694787300000|2023-09-15 14:15:00|35923.4|35903.4|35904.9|35884.9|35937.8|35917.8|35898|35878|645
1694787600000|2023-09-15 14:20:00|35904.7|35884.7|35916.8|35896.8|35949|35929|35904.7|35884.7|559
1694787900000|2023-09-15 14:25:00|35917.1|35897.1|35920.8|35900.8|35936.3|35916.3|35899.9|35879.9|734
1694788200000|2023-09-15 14:30:00|35921.4|35901.4|35934.6|35914.6|35941.5|35921.5|35916.3|35896.3|666
1694788500000|2023-09-15 14:35:00|35935.3|35915.3|35936.2|35916.2|35954.4|35934.4|35930.1|35910.1|545
1694788800000|2023-09-15 14:40:00|35936.1|35916.1|35914.1|35894.1|35936.3|35916.3|35902.4|35882.4|665
1694789100000|2023-09-15 14:45:00|35913.9|35893.9|35886.1|35866.1|35913.9|35893.9|35864.1|35844.1|659
1694789400000|2023-09-15 14:50:00|35886.2|35866.2|35934.2|35914.2|35935.7|35915.7|35881.9|35861.9|641
1694789700000|2023-09-15 14:55:00|35933.8|35913.8|35920.9|35900.9|35935.3|35915.3|35904.8|35884.8|667
1694790000000|2023-09-15 15:00:00|35920.8|35900.8|35907.2|35887.2|35921.8|35901.8|35902.6|35882.6|657
1694790300000|2023-09-15 15:05:00|35907.1|35887.1|35956.6|35906.6|35975.8|35922.1|35904.5|35884.5|691
1694790600000|2023-09-15 15:10:00|35956.3|35906.3|35899.7|35879.7|35960.4|35910.4|35897.9|35877.9|784
1694790900000|2023-09-15 15:15:00|35899.1|35879.1|35900.8|35880.8|35901.3|35881.3|35885.6|35865.6|490
1694791200000|2023-09-15 15:20:00|35900.6|35880.6|35907.5|35887.5|35918.2|35898.2|35896.8|35876.8|473
1694791500000|2023-09-15 15:25:00|35907.4|35887.4|35894.1|35874.1|35915.4|35895.4|35891.9|35871.9|454
1694791800000|2023-09-15 15:30:00|35894.3|35874.3|35903.8|35883.8|35905.7|35885.7|35884.9|35864.9|454
1694792100000|2023-09-15 15:35:00|35903.2|35883.2|35913.8|35893.8|35916.9|35896.9|35897.6|35877.6|510
1694792400000|2023-09-15 15:40:00|35913.7|35893.7|35892.6|35872.6|35913.9|35893.9|35891.3|35871.3|426
1694792700000|2023-09-15 15:45:00|35893|35873|35896|35876|35899|35879|35887.8|35867.8|382
1694793000000|2023-09-15 15:50:00|35895.9|35875.9|35912.8|35892.8|35918.7|35898.7|35894.4|35874.4|441
1694793300000|2023-09-15 15:55:00|35912.1|35892.1|35910.7|35890.7|35916.7|35896.7|35904.8|35884.8|376
1694793600000|2023-09-15 16:00:00|35910.8|35890.8|35901.6|35881.6|35915.4|35895.4|35899.2|35879.2|452
1694793900000|2023-09-15 16:05:00|35900.8|35880.8|35888.7|35868.7|35902.3|35882.3|35884|35864|337
1694794200000|2023-09-15 16:10:00|35888.3|35868.3|35892.3|35872.3|35896.9|35876.9|35884.4|35864.4|412
1694794500000|2023-09-15 16:15:00|35892.4|35872.4|35885.3|35865.3|35897.5|35877.5|35884.1|35864.1|345
1694794800000|2023-09-15 16:20:00|35885.2|35865.2|35894.5|35874.5|35896.8|35876.8|35884|35864|360
1694795100000|2023-09-15 16:25:00|35894.4|35874.4|35907.9|35887.9|35909.5|35889.5|35894.3|35874.3|336
1694795400000|2023-09-15 16:30:00|35908|35888|35909.1|35889.1|35914.7|35894.7|35904.8|35884.8|395
1694795700000|2023-09-15 16:35:00|35908.9|35888.9|35909.8|35889.8|35916|35896|35907.6|35887.6|433
1694796000000|2023-09-15 16:40:00|35907.9|35887.9|35907.3|35887.3|35908.7|35888.7|35901.1|35881.1|398
1694796300000|2023-09-15 16:45:00|35906.8|35886.8|35908.4|35888.4|35910.5|35890.5|35903.7|35883.7|333
1694796600000|2023-09-15 16:50:00|35908.2|35888.2|35912.5|35892.5|35914.4|35894.4|35906|35886|221
1694796900000|2023-09-15 16:55:00|35912.4|35892.4|35910.1|35890.1|35915|35895|35908|35888|339
1694797200000|2023-09-15 17:00:00|35910|35890|35920.5|35900.5|35921.4|35901.4|35909|35889|325
1694797500000|2023-09-15 17:05:00|35921|35901|35920.4|35900.4|35922.9|35902.9|35918.5|35898.5|315
1694797800000|2023-09-15 17:10:00|35920.3|35900.3|35910.4|35890.4|35920.3|35900.3|35909.9|35889.9|310
1694798100000|2023-09-15 17:15:00|35910.8|35890.8|35904.1|35884.1|35910.8|35890.8|35902.8|35882.8|311
1694798400000|2023-09-15 17:20:00|35904.2|35884.2|35904.1|35884.1|35905.6|35885.6|35895.6|35875.6|345
1694798700000|2023-09-15 17:25:00|35903.4|35883.4|35918.9|35898.9|35919.1|35899.1|35903.4|35883.4|342
1694799000000|2023-09-15 17:30:00|35919.1|35899.1|35915.1|35895.1|35922.8|35902.8|35915.1|35895.1|273
1694799300000|2023-09-15 17:35:00|35915.3|35895.3|35917.8|35897.8|35918.3|35898.3|35911.8|35891.8|231
1694799600000|2023-09-15 17:40:00|35915.8|35895.8|35914.2|35894.2|35916.4|35896.4|35904.5|35884.5|283
1694799900000|2023-09-15 17:45:00|35913.6|35893.6|35915.4|35895.4|35922.6|35902.6|35911.9|35891.9|291
1694800200000|2023-09-15 17:50:00|35916.8|35896.8|35919.5|35899.5|35920.3|35900.3|35912.3|35892.3|234
1694800500000|2023-09-15 17:55:00|35920.3|35900.3|35913.7|35893.7|35920.3|35900.3|35913.2|35893.2|215
1694800800000|2023-09-15 18:00:00|35911.2|35891.2|35921.1|35901.1|35921.7|35901.7|35911.1|35891.1|308
1694801100000|2023-09-15 18:05:00|35921.2|35901.2|35919.7|35899.7|35921.6|35901.6|35914.5|35894.5|248
1694801400000|2023-09-15 18:10:00|35919.6|35899.6|35920.9|35900.9|35921.8|35901.8|35915|35895|194
1694801700000|2023-09-15 18:15:00|35921|35901|35924.1|35904.1|35925.9|35905.9|35919.3|35899.3|250
1694802000000|2023-09-15 18:20:00|35924.2|35904.2|35933.3|35913.3|35934.2|35914.2|35922.8|35902.8|239
1694802300000|2023-09-15 18:25:00|35933.4|35913.4|35942.9|35922.9|35944.5|35924.5|35933.3|35913.3|214
1694802600000|2023-09-15 18:30:00|35943.7|35923.7|35941.2|35921.2|35944|35924|35939.8|35919.8|180
1694802900000|2023-09-15 18:35:00|35941.1|35921.1|35945|35925|35949.6|35929.6|35938|35918|178
1694803200000|2023-09-15 18:40:00|35945.1|35925.1|35945.1|35925.1|35951.5|35931.5|35940.8|35920.8|235
1694803500000|2023-09-15 18:45:00|35945.2|35925.2|35950.3|35930.3|35952.3|35932.3|35945.2|35925.2|217
1694803800000|2023-09-15 18:50:00|35950.2|35930.2|35953.3|35933.3|35954|35934|35947.9|35927.9|266
1694804100000|2023-09-15 18:55:00|35953|35933|35952.3|35932.3|35959.3|35939.3|35949|35929|243
1694804400000|2023-09-15 19:00:00|35951.3|35931.3|35960.6|35910.6|35968.4|35933.9|35950.6|35909.6|306
1694804700000|2023-09-15 19:05:00|35960.7|35910.7|35963.9|35913.9|35967.6|35917.6|35959.8|35909.8|316
1694805000000|2023-09-15 19:10:00|35964|35914|35966.9|35916.9|35967.2|35917.2|35962.7|35912.7|232
1694805300000|2023-09-15 19:15:00|35967|35917|35960.7|35910.7|35969.2|35919.2|35960.4|35910.4|252
1694805600000|2023-09-15 19:20:00|35960.6|35910.6|35962.3|35912.3|35964.3|35914.3|35959.6|35909.6|300
1694805900000|2023-09-15 19:25:00|35962.2|35912.2|35967|35917|35968.1|35918.1|35960.7|35910.7|261
1694806200000|2023-09-15 19:30:00|35967.2|35917.2|35969.5|35919.5|35973.4|35923.4|35961.5|35911.5|340
1694806500000|2023-09-15 19:35:00|35970.2|35920.2|35969.3|35919.3|35971.3|35920.7|35966.5|35916.5|289
1694806800000|2023-09-15 19:40:00|35969.4|35919.4|35971.1|35921.1|35974.6|35924.6|35967.6|35917.6|377
1694807100000|2023-09-15 19:45:00|35970.8|35920.8|35975.7|35925.7|35976.7|35926.7|35968.7|35918.7|306
1694807400000|2023-09-15 19:50:00|35975.3|35925.3|35976.2|35926.2|35976.4|35926.4|35972.8|35922.8|291
1694807700000|2023-09-15 19:55:00|35976.1|35926.1|36004.9|35953.4|36005.4|35954.5|35970.4|35920.4|389
1694808000000|2023-09-15 20:00:00|36005.9|35953.6|36021.8|35971.8|36026|35972.3|36005.9|35945.1|525
1694808300000|2023-09-15 20:05:00|36021.7|35971.7|36025.4|35975.4|36033.7|35977|36020.3|35967.8|233
1694808600000|2023-09-15 20:10:00|36025.7|35975.7|36020|35970|36026.1|35976.1|36018.2|35968.2|311
1694808900000|2023-09-15 20:15:00|36019.9|35969.9|36019.2|35969.2|36022.3|35972.3|36018|35968|197
1694809200000|2023-09-15 20:20:00|36019.6|35969.6|36021.4|35971.4|36022.5|35972.5|36019.3|35969.3|210
1694809500000|2023-09-15 20:25:00|36021.5|35971.5|36012.2|35962.2|36021.6|35971.6|36012.2|35962.2|189
1694809800000|2023-09-15 20:30:00|36012.9|35962.9|36007.7|35957.7|36012.9|35962.9|36007.1|35957.1|337
1694810100000|2023-09-15 20:35:00|36007.5|35957.5|36010.1|35960.1|36028.4|35962.6|36006.9|35942.7|233
1694810400000|2023-09-15 20:40:00|36010.3|35960.3|36037.5|35934.2|36037.8|35963.4|36007.8|35932.1|292
1694810700000|2023-09-15 20:45:00|36037.6|35934.4|36051.4|35933.3|36052.9|35935.4|36035.8|35924.1|338
1694811000000|2023-09-15 20:50:00|36050.1|35932.3|36048.1|35928.1|36052.8|35932.8|36045.6|35925.6|334
1694811300000|2023-09-15 20:55:00|36050.8|35930.8|36028.1|35908.1|36059.2|35939.2|36027.4|35907.4|300
1694980800000|2023-09-17 20:00:00|36065.9|35920.9|36065.9|35920.9|36065.9|35920.9|36065.9|35920.9|1
1694981400000|2023-09-17 20:10:00|36066|35921|36066|35921|36066|35921|36066|35921|1
1694982000000|2023-09-17 20:20:00|36065.2|35920.2|36065.3|35920.3|36065.3|35920.3|36065.2|35920.2|2
1694982300000|2023-09-17 20:25:00|36065.4|35920.4|36065.6|35920.6|36065.6|35920.6|36065.4|35920.4|3
1694982600000|2023-09-17 20:30:00|36065.7|35920.7|36065.7|35920.7|36065.7|35920.7|36065.7|35920.7|1
1694982900000|2023-09-17 20:35:00|36065.6|35920.6|36065.7|35920.7|36065.7|35920.7|36065.6|35920.6|2
1694983200000|2023-09-17 20:40:00|36062.5|35917.5|36062.8|35917.8|36062.8|35917.8|36062.5|35917.5|2
1694983500000|2023-09-17 20:45:00|36062.5|35917.5|36062.7|35917.7|36062.7|35917.7|36062.5|35917.5|2
1694983800000|2023-09-17 20:50:00|36062.9|35917.9|36062.9|35917.9|36062.9|35917.9|36062.9|35917.9|1
1694984100000|2023-09-17 20:55:00|36153.2|36008.2|36153.2|36008.2|36153.2|36008.2|36153.2|36008.2|1
1694984400000|2023-09-17 21:00:00|36063.3|35918.3|36040.6|35920.6|36063.3|35936.3|36040.6|35918.3|25
1694984700000|2023-09-17 21:05:00|36038.9|35918.9|36038.9|35918.9|36055|35935|36038.8|35918.8|43
1694985000000|2023-09-17 21:10:00|36042|35922|36036.5|35916.5|36048.7|35928.7|36020.7|35900.7|77
1694985300000|2023-09-17 21:15:00|36032.9|35912.9|36051.6|35931.6|36054.2|35934.2|36029|35909|213
1694985600000|2023-09-17 21:20:00|36051.5|35931.5|36051.7|35931.7|36067.8|35947.8|36040.4|35920.4|59
1694985900000|2023-09-17 21:25:00|36052.4|35932.4|36044.9|35924.9|36067.6|35947.6|36040.6|35920.6|45
1694986200000|2023-09-17 21:30:00|36040.7|35920.7|36032.2|35912.2|36040.7|35920.7|36029.8|35909.8|170
1694986500000|2023-09-17 21:35:00|36031.7|35911.7|36031.4|35911.4|36052.5|35932.5|36028.6|35908.6|102
1694986800000|2023-09-17 21:40:00|36034.1|35914.1|36034|35914|36041.8|35921.8|36021.5|35901.5|60
1694987100000|2023-09-17 21:45:00|36035.3|35915.3|36026.2|35906.2|36036.7|35916.7|36018.7|35898.7|71
1694987400000|2023-09-17 21:50:00|36025.7|35905.7|36027.8|35907.8|36031.2|35911.2|36024.8|35904.8|68
1694987700000|2023-09-17 21:55:00|36027.4|35907.4|36029.5|35909.5|36029.7|35909.7|36016.9|35896.9|79
1694988000000|2023-09-17 22:00:00|36029|35909|36028.9|35908.9|36038.7|35918.7|36027.6|35907.6|217
1694988300000|2023-09-17 22:05:00|36026.2|35906.2|36024.1|35904.1|36037.4|35917.4|36023.9|35903.9|105
1694988600000|2023-09-17 22:10:00|36024.9|35904.9|36022.5|35902.5|36031.3|35911.3|36021.9|35901.9|138
1694988900000|2023-09-17 22:15:00|36022.1|35902.1|36018.8|35898.8|36027.9|35907.9|36014.7|35894.7|143
1694989200000|2023-09-17 22:20:00|36015.3|35895.3|36012.8|35892.8|36028.7|35908.7|36009.1|35889.1|167
1694989500000|2023-09-17 22:25:00|36012.9|35892.9|36017.1|35897.1|36019.9|35899.9|36010.2|35890.2|114
1694989800000|2023-09-17 22:30:00|36017.2|35897.2|36025|35905|36026.9|35907.9|36017.1|35897.1|105
1694990100000|2023-09-17 22:35:00|36025.4|35905.4|36021.8|35901.8|36027.5|35908.9|36020|35900|72
1694990400000|2023-09-17 22:40:00|36022|35902|36022.5|35902.5|36039.6|35919.6|36021.4|35901.4|100
1694990700000|2023-09-17 22:45:00|36022.7|35902.7|36026.7|35906.7|36040|35920|36017.5|35901.6|83
1694991000000|2023-09-17 22:50:00|36027.5|35911.1|36025.1|35905.1|36027.6|35916.7|36019.9|35903|71
1694991300000|2023-09-17 22:55:00|36010.5|35907|36028.5|35911.7|36028.5|35913.6|36010.5|35902.5|64
1694991600000|2023-09-17 23:00:00|36028.3|35912|36023.2|35916.1|36031.1|35921.5|36010.6|35900.1|160
1694991900000|2023-09-17 23:05:00|36023.1|35915.9|36011.8|35917.5|36032.6|35919.3|36010.8|35897.8|156
1694992200000|2023-09-17 23:10:00|36015.3|35918.9|36017.6|35913.3|36028.7|35918.9|36014.3|35906.7|202
1694992500000|2023-09-17 23:15:00|36018|35913.5|36015.7|35912.2|36030.4|35916.1|36015.7|35907|133
1694992800000|2023-09-17 23:20:00|36016|35912.3|36017.5|35913.5|36025.7|35915.7|36015.2|35909|137
1694993100000|2023-09-17 23:25:00|36017.6|35913.4|36019.4|35909.2|36023.2|35914.6|36010.3|35902.4|122
1694993400000|2023-09-17 23:30:00|36019.3|35909.1|36003.7|35923.5|36025|35924.3|36003.7|35904.2|275
1694993700000|2023-09-17 23:35:00|36005.2|35924.9|36001.8|35919.8|36006.3|35927.8|35999.7|35919.8|304
1694994000000|2023-09-17 23:40:00|36001.7|35919.7|35996.1|35915.3|36008.4|35920.3|35994.9|35912.9|275
1694994300000|2023-09-17 23:45:00|35996|35915|35998.6|35914.3|36007.3|35916.5|35994.7|35909|224
1694994600000|2023-09-17 23:50:00|35998.5|35914|35990|35912.8|35998.5|35914|35990|35908|218
1694994900000|2023-09-17 23:55:00|35993.2|35910.1|35987.4|35912.9|35996.9|35916.9|35987.3|35907.5|335
1694995200000|2023-09-18 00:00:00|35987.5|35913.2|35977.8|35902.6|35996.5|35919|35977.7|35900.7|312
1694995500000|2023-09-18 00:05:00|35977.6|35903.1|35977.9|35905.5|35981.8|35907.6|35975.1|35901.2|242
1694995800000|2023-09-18 00:10:00|35977.7|35905.7|35980.1|35905.6|35984.5|35911|35977.6|35902.9|215
1694996100000|2023-09-18 00:15:00|35980.2|35905.8|35980.8|35908.2|35981.7|35908.6|35978|35904.7|270
1694996400000|2023-09-18 00:20:00|35980.3|35907.9|35979.7|35913.9|35983.5|35916.1|35978.7|35903.9|266
1694996700000|2023-09-18 00:25:00|35979.9|35914|35973.2|35913.1|35980.1|35914.9|35972.9|35909.4|239
1694997000000|2023-09-18 00:30:00|35973.1|35911.8|35976|35912.2|35978.9|35916.8|35973.1|35910.9|234
1694997300000|2023-09-18 00:35:00|35975.2|35912|35974.6|35913.1|35977.6|35914.8|35972.4|35911.1|190
1694997600000|2023-09-18 00:40:00|35974.7|35915.4|35978.2|35914|35981.9|35918.4|35974.7|35909.7|228
1694997900000|2023-09-18 00:45:00|35978.6|35914.2|35977.1|35913.2|35978.9|35917.7|35974.8|35912.7|250
1694998200000|2023-09-18 00:50:00|35977|35913.5|35972.2|35912.4|35977.6|35914.7|35971|35904.5|175
1694998500000|2023-09-18 00:55:00|35976.3|35911.1|35974.2|35909.6|35976.4|35912.6|35970|35905.6|249
1694998800000|2023-09-18 01:00:00|35974.1|35909|35971.4|35908.3|35975.4|35910.7|35971.4|35907.3|237
1694999100000|2023-09-18 01:05:00|35972.4|35908.4|35970.7|35907.2|35972.7|35908.4|35965.8|35901.7|170
1694999400000|2023-09-18 01:10:00|35970.6|35907.1|35978.4|35906.1|35979.9|35912.4|35969.2|35902.5|287
1694999700000|2023-09-18 01:15:00|35978.3|35906|35981.2|35916.4|35981.7|35917.2|35970.5|35904.8|310
1695000000000|2023-09-18 01:20:00|35982|35917.1|35993.6|35930.3|35994.8|35930.9|35981.1|35916.8|359
1695000300000|2023-09-18 01:25:00|35994.1|35930.6|35995.5|35930.5|35995.5|35931.6|35990.8|35926.1|309
1695000600000|2023-09-18 01:30:00|35995|35930.2|35999.6|35935.7|36009.2|35943.9|35994.6|35929.6|454
1695000900000|2023-09-18 01:35:00|35999.5|35935.6|35998.5|35931.9|36007.7|35942.3|35997|35931.6|329
1695001200000|2023-09-18 01:40:00|35998.4|35932|36000.7|35934.1|36006.3|35940.9|35997.6|35931.5|388
1695001500000|2023-09-18 01:45:00|36000.6|35934|36001.4|35936.5|36005|35938.7|35998.1|35933.2|337
1695001800000|2023-09-18 01:50:00|36001.3|35936.1|36000.9|35935.9|36004|35938.1|36000|35935|382
1695002100000|2023-09-18 01:55:00|36000.8|35935.8|36002.5|35940.5|36004.3|35940.9|35998.9|35935.7|342
1695002400000|2023-09-18 02:00:00|36002.7|35940.7|35999.8|35935.7|36004.6|35941.4|35995.4|35932.5|296
1695002700000|2023-09-18 02:05:00|35999.1|35935.5|35995.1|35933.1|36000.1|35936.8|35994.7|35931.1|308
1695003000000|2023-09-18 02:10:00|35994.9|35933|35996.2|35932.2|35997.8|35934.6|35994.4|35932.2|232
1695003300000|2023-09-18 02:15:00|35996.1|35932.1|35990.8|35929.5|35997.7|35932.6|35990.8|35929.5|258
1695003600000|2023-09-18 02:20:00|35990.9|35928.6|35986.8|35922.7|35991.1|35930.6|35984.9|35922.3|280
1695003900000|2023-09-18 02:25:00|35986.9|35923.1|35983.6|35921.9|35989.3|35924.9|35983.4|35921.1|240
1695004200000|2023-09-18 02:30:00|35983.7|35922|35989.9|35926|35990.2|35927.6|35983.3|35920.8|282
1695004500000|2023-09-18 02:35:00|35990|35926.1|35983.7|35921.6|35990.1|35926.7|35982.5|35919.5|273
1695004800000|2023-09-18 02:40:00|35983.2|35921.3|35994.4|35929.9|35995.6|35932.6|35983.1|35921|241
1695005100000|2023-09-18 02:45:00|35994.1|35930|35989.4|35927.7|35994.9|35930.4|35989.4|35926.8|244
1695005400000|2023-09-18 02:50:00|35989.9|35927.6|35995.8|35931.4|35995.9|35931.9|35985.7|35924.2|253
1695005700000|2023-09-18 02:55:00|35996|35931.5|35993|35928.4|35997.1|35932.6|35989.9|35926.5|286
1695006000000|2023-09-18 03:00:00|35992.2|35928.2|35988.5|35930.6|35997.3|35937.2|35987.8|35928.2|282
1695006300000|2023-09-18 03:05:00|35989.7|35929.6|35988.4|35928.2|35990.4|35932.1|35985.9|35927.5|186
1695006600000|2023-09-18 03:10:00|35987.9|35928|35981.6|35923.4|35989.4|35928.2|35981.4|35922.1|240
1695006900000|2023-09-18 03:15:00|35981.5|35923.3|35983.8|35922.9|35984.7|35924.1|35980|35920.9|177
1695007200000|2023-09-18 03:20:00|35983.7|35923.8|35985.3|35927.1|35988.6|35929.7|35982.1|35922.4|236
1695007500000|2023-09-18 03:25:00|35984.8|35926.9|35988.8|35928.2|35990.2|35932.9|35984|35926.6|210
1695007800000|2023-09-18 03:30:00|35988.6|35927.9|35990.3|35930.3|35993.2|35931.5|35987.8|35927.9|128
1695008100000|2023-09-18 03:35:00|35989.7|35931.1|35989.9|35930.6|35992.5|35932|35987.1|35929.1|211
1695008400000|2023-09-18 03:40:00|35990|35930.7|35990.6|35934.4|35993.4|35935.1|35987.4|35930.3|238
1695008700000|2023-09-18 03:45:00|35990.9|35934.3|35990.8|35932.1|35993.1|35937.2|35988.6|35932.1|231
1695009000000|2023-09-18 03:50:00|35990.6|35932.4|35992.1|35933.7|35992.3|35934.9|35988.7|35932|305
1695009300000|2023-09-18 03:55:00|35990.3|35935|35991.8|35936.2|35994.3|35936.7|35990|35933.5|196
1695009600000|2023-09-18 04:00:00|35992.9|35936.4|35995.7|35935.9|35998|35939.8|35992.9|35935.6|193
1695009900000|2023-09-18 04:05:00|35995.9|35936.1|35992.2|35935.1|35998.2|35937.8|35992.2|35934|190
1695010200000|2023-09-18 04:10:00|35992.1|35935.2|35988.9|35930.2|35994.6|35935.2|35987|35930.2|168
1695010500000|2023-09-18 04:15:00|35989.4|35930.4|35984.7|35929|35989.4|35931.5|35984.3|35927.4|229
1695010800000|2023-09-18 04:20:00|35984.8|35928.8|35982.3|35924.2|35986.6|35928.9|35978.9|35922.3|190
1695011100000|2023-09-18 04:25:00|35982|35924.1|35982.7|35926.9|35985.6|35927.8|35980.6|35923.1|140
1695011400000|2023-09-18 04:30:00|35982.8|35926.6|35982.3|35923.7|35986|35926.9|35980.2|35923.4|194
1695011700000|2023-09-18 04:35:00|35982.7|35924|35981.2|35925.6|35983.5|35925.8|35980.2|35923.7|271
1695012000000|2023-09-18 04:40:00|35981.4|35925.3|35982.1|35923.8|35984.2|35928.7|35978.4|35923.3|256
1695012300000|2023-09-18 04:45:00|35982.3|35923.6|35981.8|35930.3|35986.7|35931.1|35979.3|35923.5|155
1695012600000|2023-09-18 04:50:00|35985.5|35926.9|35975.2|35919.5|35985.5|35927.9|35975.2|35918.9|216
1695012900000|2023-09-18 04:55:00|35976.9|35918.5|35977.5|35923.8|35980|35925|35974.9|35918.3|180
1695013200000|2023-09-18 05:00:00|35976.6|35923.9|35968.1|35918.1|35976.6|35926.6|35967.3|35917.3|197
1695013500000|2023-09-18 05:05:00|35968.2|35918.2|35967.2|35917.2|35974|35924|35959.4|35909.4|185
1695013800000|2023-09-18 05:10:00|35967.6|35917.6|35976.4|35926.4|35977.8|35927.8|35967.6|35917.6|114
1695014100000|2023-09-18 05:15:00|35976.6|35926.6|35982.5|35932.5|35983.9|35933.9|35975.6|35925.6|256
1695014400000|2023-09-18 05:20:00|35982.2|35932.2|35986|35936|35995.9|35945.9|35982|35932|239
1695014700000|2023-09-18 05:25:00|35986.1|35936.1|35983.9|35933.9|35989.2|35939.2|35982.2|35932.2|173
1695015000000|2023-09-18 05:30:00|35983.8|35933.8|35975.4|35925.4|35984.2|35934.2|35973.7|35923.7|186
1695015300000|2023-09-18 05:35:00|35975.1|35925.1|35969.8|35919.8|35976.1|35926.1|35968.5|35918.5|247
1695015600000|2023-09-18 05:40:00|35969.9|35919.9|35973.9|35923.9|35976.8|35926.8|35966.8|35916.8|312
1695015900000|2023-09-18 05:45:00|35973.6|35923.6|35973.9|35923.9|35979|35929|35968.8|35918.8|348
1695016200000|2023-09-18 05:50:00|35973.8|35923.8|35971.4|35921.4|35974.1|35924.1|35970.7|35920.7|238
1695016500000|2023-09-18 05:55:00|35971.3|35921.3|35962.8|35912.8|35975.7|35925.7|35961.1|35911.1|297
1695016800000|2023-09-18 06:00:00|35963|35913|35916.9|35896.9|35963.8|35926|35914.6|35893.9|538
1695017100000|2023-09-18 06:05:00|35916.6|35896.6|35905.8|35885.8|35919.7|35899.7|35897.8|35877.8|533
1695017400000|2023-09-18 06:10:00|35905.9|35885.9|35914.8|35864.8|35919.4|35886|35901.3|35863|419
1695017700000|2023-09-18 06:15:00|35914.7|35864.7|35917|35867|35918.5|35868.5|35907.6|35857.6|397
1695018000000|2023-09-18 06:20:00|35917.1|35867.1|35921.3|35871.3|35924|35874|35912.8|35862.8|369
1695018300000|2023-09-18 06:25:00|35921.4|35871.4|35933|35883|35933.1|35899.4|35907.2|35871.2|445
1695018600000|2023-09-18 06:30:00|35934.1|35884.1|35961.2|35941.2|35967.8|35947.8|35918.6|35884.1|400
1695018900000|2023-09-18 06:35:00|35961.6|35941.6|35983.9|35963.9|36013|35975.3|35953.8|35933.8|561
1695019200000|2023-09-18 06:40:00|35984.2|35964.2|35950.3|35930.3|35999.1|35970.3|35945.5|35913|467
1695019500000|2023-09-18 06:45:00|35950.6|35930.6|35964.8|35944.8|35966.3|35946.3|35949.7|35929.7|503
1695019800000|2023-09-18 06:50:00|35965.4|35945.4|35958.2|35938.2|35967.1|35947.1|35951.8|35931.8|581
1695020100000|2023-09-18 06:55:00|35958.6|35938.6|35979.6|35959.6|35982|35962|35957.6|35937.6|521
1695020400000|2023-09-18 07:00:00|35979.5|35959.5|35963.3|35943.3|35981.2|35961.2|35959|35939|558
1695020700000|2023-09-18 07:05:00|35962.9|35942.9|35967.1|35947.1|35978.8|35958.8|35959.4|35939.4|552
1695021000000|2023-09-18 07:10:00|35968.9|35948.9|35976.6|35956.6|35981.3|35961.3|35968|35948|494
1695021300000|2023-09-18 07:15:00|35976.5|35956.5|35997.2|35977.2|36007.9|35987.9|35973.8|35953.8|405
1695021600000|2023-09-18 07:20:00|35997.3|35977.3|35993.8|35973.8|36004.7|35984.7|35990.5|35970.5|503
1695021900000|2023-09-18 07:25:00|35993.9|35973.9|35980.2|35960.2|35996.9|35976.9|35979.6|35959.6|455
1695022200000|2023-09-18 07:30:00|35980|35960|35982|35962|35984|35964|35968.6|35948.6|602
1695022500000|2023-09-18 07:35:00|35982.1|35962.1|35993.4|35973.4|35996.7|35976.7|35981.6|35961.6|497
1695022800000|2023-09-18 07:40:00|35993.5|35973.5|35990.1|35970.1|35996.2|35976.2|35987.1|35967.1|304
1695023100000|2023-09-18 07:45:00|35990.2|35970.2|35995.4|35975.4|36007.8|35987.8|35990|35970|370
1695023400000|2023-09-18 07:50:00|35995.5|35975.5|36016.5|35996.5|36032.1|36012.1|35991.2|35971.2|467
1695023700000|2023-09-18 07:55:00|36017.1|35997.1|36000.6|35980.6|36019.3|35999.3|35993.7|35973.7|422
1695024000000|2023-09-18 08:00:00|36001.5|35981.5|36022|36002|36049.2|36029.2|36001.5|35981.5|586
1695024300000|2023-09-18 08:05:00|36021.8|36001.8|36015.5|35995.5|36032.1|36012.1|36012.9|35992.9|559
1695024600000|2023-09-18 08:10:00|36015.3|35995.3|36015.6|35995.6|36028.9|36008.9|36015|35995|414
1695024900000|2023-09-18 08:15:00|36016|35996|36014|35994|36023.2|36003.2|36007|35987|373
1695025200000|2023-09-18 08:20:00|36013.9|35993.9|36022.3|36002.3|36023.6|36003.6|36004.7|35984.7|333
1695025500000|2023-09-18 08:25:00|36022.4|36002.4|36028.1|36008.1|36029.2|36009.2|36020.1|36000.1|395
1695025800000|2023-09-18 08:30:00|36029|36009|36037|36017|36038.1|36018.1|36026.3|36006.3|492
1695026100000|2023-09-18 08:35:00|36037.1|36017.1|36022.5|36002.5|36037.4|36017.4|36021.8|36001.8|458
1695026400000|2023-09-18 08:40:00|36022.1|36002.1|36032.2|36012.2|36035.5|36015.5|36018|35998|428
1695026700000|2023-09-18 08:45:00|36032.3|36012.3|36029.6|36009.6|36041.9|36021.9|36022.9|36002.9|426
1695027000000|2023-09-18 08:50:00|36029.2|36009.2|36027.4|36007.4|36031.2|36011.2|36025.5|36005.5|357
1695027300000|2023-09-18 08:55:00|36027.6|36007.6|36039.8|36019.8|36042.3|36022.3|36027.6|36007.6|386
1695027600000|2023-09-18 09:00:00|36040.6|36020.6|36043.9|36023.9|36055.5|36035.5|36030.3|36010.3|438
1695027900000|2023-09-18 09:05:00|36043.5|36023.5|36027.5|36007.5|36047.4|36027.4|36027.5|36007.5|418
1695028200000|2023-09-18 09:10:00|36027.4|36007.4|36027.7|36007.7|36037.1|36017.1|36025.9|36005.9|406
1695028500000|2023-09-18 09:15:00|36027.6|36007.6|36022.8|36002.8|36031.8|36011.8|36018.8|35998.8|433
1695028800000|2023-09-18 09:20:00|36023.3|36003.3|36023|36003|36025.8|36005.8|36019|35999|367
1695029100000|2023-09-18 09:25:00|36023.4|36003.4|36018.7|35998.7|36024.2|36004.2|36014.9|35994.9|367
1695029400000|2023-09-18 09:30:00|36018.4|35998.4|36017.5|35997.5|36021.1|36001.1|36016.9|35996.9|333
1695029700000|2023-09-18 09:35:00|36017.3|35997.3|36006.1|35986.1|36017.6|35997.6|36004.6|35984.6|467
1695030000000|2023-09-18 09:40:00|36006.4|35986.4|36005.4|35985.4|36012.4|35992.4|35999.9|35979.9|449
1695030300000|2023-09-18 09:45:00|36005.5|35985.5|36003.3|35983.3|36006.6|35986.6|36001.2|35981.2|383
1695030600000|2023-09-18 09:50:00|36003.5|35983.5|36004.5|35984.5|36007|35987|36002.6|35982.6|305
1695030900000|2023-09-18 09:55:00|36004.6|35984.6|36010.8|35990.8|36013.7|35993.7|36002.8|35982.8|361
1695031200000|2023-09-18 10:00:00|36010.7|35990.7|36009.6|35989.6|36013.8|35993.8|36007|35987|241
1695031500000|2023-09-18 10:05:00|36009.5|35989.5|36008.2|35988.2|36015.8|35995.8|36007.6|35987.6|347
1695031800000|2023-09-18 10:10:00|36008.5|35988.5|36012.6|35992.6|36013|35993|36007.2|35987.2|332
1695032100000|2023-09-18 10:15:00|36012.3|35992.3|36006.9|35986.9|36017.3|35997.3|36006.1|35986.1|381
1695032400000|2023-09-18 10:20:00|36006.6|35986.6|36004.7|35984.7|36008.8|35988.8|36003|35983|318
1695032700000|2023-09-18 10:25:00|36004.9|35984.9|35991.3|35971.3|36004.9|35984.9|35987.2|35967.2|328
1695033000000|2023-09-18 10:30:00|35992.3|35972.3|35991|35971|36008.2|35988.2|35987.7|35967.7|431
1695033300000|2023-09-18 10:35:00|35991.3|35971.3|35992.4|35972.4|36000.6|35980.6|35990.9|35970.9|396
1695033600000|2023-09-18 10:40:00|35992.1|35972.1|36000.5|35980.5|36001.4|35981.4|35990.2|35970.2|255
1695033900000|2023-09-18 10:45:00|36000.6|35980.6|35986.2|35966.2|36001.1|35981.1|35983|35963|327
1695034200000|2023-09-18 10:50:00|35986.1|35966.1|35982.1|35962.1|35987.7|35967.7|35965.6|35945.6|354
1695034500000|2023-09-18 10:55:00|35982|35962|35987.7|35967.7|35988.9|35968.9|35980.5|35960.5|367
1695034800000|2023-09-18 11:00:00|35988|35968|35990|35970|35995.1|35975.1|35984.5|35964.5|462
1695035100000|2023-09-18 11:05:00|35989.9|35969.9|35994.3|35974.3|36005.2|35985.2|35986.1|35966.1|438
1695035400000|2023-09-18 11:10:00|35994.1|35974.1|35987.9|35967.9|36000.2|35980.2|35982.2|35962.2|533
1695035700000|2023-09-18 11:15:00|35987.8|35967.8|35987.3|35967.3|35990.6|35970.6|35981.4|35961.4|513
1695036000000|2023-09-18 11:20:00|35987.4|35967.4|35989.7|35969.7|35994.2|35974.2|35984.4|35964.4|427
1695036300000|2023-09-18 11:25:00|35989.8|35969.8|36000.3|35980.3|36001.2|35981.2|35989.8|35969.8|391
1695036600000|2023-09-18 11:30:00|36001|35981|36014|35994|36016|35996|35992.7|35972.7|391
1695036900000|2023-09-18 11:35:00|36014.1|35994.1|36015.4|35995.4|36021.9|36001.9|36005.5|35985.5|408
1695037200000|2023-09-18 11:40:00|36016.3|35996.3|36017.4|35997.4|36020.8|36000.8|36014.5|35994.5|407
1695037500000|2023-09-18 11:45:00|36017.8|35997.8|36022.5|36002.5|36022.7|36002.7|36011.4|35991.4|397
1695037800000|2023-09-18 11:50:00|36023.2|36003.2|36029.6|36009.6|36031.9|36011.9|36022.2|36002.2|507
1695038100000|2023-09-18 11:55:00|36029.5|36009.5|36045.5|36025.5|36048.7|36028.7|36027.9|36007.9|495
1695038400000|2023-09-18 12:00:00|36045.6|36025.6|36028.2|36008.2|36049.4|36029.4|36022.3|36002.3|485
1695038700000|2023-09-18 12:05:00|36028.5|36008.5|36042.8|36022.8|36042.8|36022.8|36024|36004|442
1695039000000|2023-09-18 12:10:00|36043|36023|36045|36025|36068|36048|36038.5|36018.5|460
1695039300000|2023-09-18 12:15:00|36045.1|36025.1|36040.9|36020.9|36047|36027|36038.2|36018.2|366
1695039600000|2023-09-18 12:20:00|36040.7|36020.7|36036.2|36016.2|36042.4|36022.4|36022.3|36002.3|523
1695039900000|2023-09-18 12:25:00|36036.5|36016.5|36008.3|35988.3|36037.7|36017.7|36004.6|35984.6|528
1695040200000|2023-09-18 12:30:00|36009.8|35989.8|36032.8|36012.8|36034.6|36014.6|36009.4|35989.4|560
1695040500000|2023-09-18 12:35:00|36033.2|36013.2|36064.9|36044.9|36065.1|36045.1|36030.8|36010.8|476
1695040800000|2023-09-18 12:40:00|36064.8|36044.8|36096.2|36076.2|36101.2|36081.2|36064.6|36044.6|528
1695041100000|2023-09-18 12:45:00|36096|36076|36089.2|36069.2|36098.3|36078.3|36083.4|36063.4|589
1695041400000|2023-09-18 12:50:00|36089.3|36069.3|36082.3|36062.3|36097.5|36077.5|36080.5|36060.5|508
1695041700000|2023-09-18 12:55:00|36082.4|36062.4|36099.8|36079.8|36100.7|36080.7|36080.1|36060.1|429
1695042000000|2023-09-18 13:00:00|36100|36080|36097.7|36077.7|36106.3|36086.3|36094.3|36074.3|480
1695042300000|2023-09-18 13:05:00|36097.4|36077.4|36093.6|36073.6|36097.4|36077.4|36088.9|36068.9|519
1695042600000|2023-09-18 13:10:00|36093.7|36073.7|36070.5|36050.5|36095.7|36075.7|36069.4|36049.4|567
1695042900000|2023-09-18 13:15:00|36071|36051|36054|36034|36071|36051|36050|36030|526
1695043200000|2023-09-18 13:20:00|36054.3|36034.3|36034.5|36014.5|36055.4|36035.4|36025.4|36005.4|498
1695043500000|2023-09-18 13:25:00|36034.6|36014.6|36040.6|36020.6|36045.5|36025.5|36032.7|36012.7|559
1695043800000|2023-09-18 13:30:00|36040|36020|36048.2|36028.2|36054.1|36034.1|36038.3|36018.3|586
1695044100000|2023-09-18 13:35:00|36047.9|36027.9|36052.3|36032.3|36056|36036|36039.4|36019.4|460
1695044400000|2023-09-18 13:40:00|36052.2|36032.2|36050.2|36030.2|36056.1|36036.1|36048.8|36028.8|494
1695044700000|2023-09-18 13:45:00|36050.1|36030.1|36043.6|36023.6|36050.1|36030.1|36035.8|36015.8|573
1695045000000|2023-09-18 13:50:00|36043.7|36023.7|36053.9|36033.9|36054.9|36034.9|36039.1|36019.1|630
1695045300000|2023-09-18 13:55:00|36053.4|36033.4|36044|36024|36069.4|36049.4|36043.2|36023.2|579
1695045600000|2023-09-18 14:00:00|36043.2|36023.2|36049.4|36029.4|36064.3|36034.8|36042|36009.7|673
1695045900000|2023-09-18 14:05:00|36050.2|36030.2|36083.6|36063.6|36104.6|36084.6|36046.9|36026.9|614
1695046200000|2023-09-18 14:10:00|36083.2|36063.2|36057|36037|36086.9|36066.9|36052.4|36032.4|572
1695046500000|2023-09-18 14:15:00|36056.8|36036.8|36047.6|36027.6|36057|36037|36041.4|36021.4|587
1695046800000|2023-09-18 14:20:00|36047.9|36027.9|36037.6|36017.6|36050.1|36030.1|36035.9|36015.9|615
1695047100000|2023-09-18 14:25:00|36036.9|36016.9|36043.4|36023.4|36052.6|36032.6|36036.3|36016.3|542
1695047400000|2023-09-18 14:30:00|36043.3|36023.3|36032.1|36012.1|36053.4|36033.4|36031.5|36011.5|457
1695047700000|2023-09-18 14:35:00|36032|36012|36037.7|36017.7|36037.7|36017.7|36023.6|36003.6|541
1695048000000|2023-09-18 14:40:00|36037.6|36017.6|36031.3|36011.3|36040.1|36020.1|36030.4|36010.4|564
1695048300000|2023-09-18 14:45:00|36031.5|36011.5|36044.8|36024.8|36046.3|36026.3|36030.9|36010.9|553
1695048600000|2023-09-18 14:50:00|36044.9|36024.9|36049.9|36029.9|36061.1|36041.1|36033.6|36013.6|585
1695048900000|2023-09-18 14:55:00|36050.2|36030.2|36046.6|36026.6|36062.8|36042.8|36038.5|36018.5|598
1695049200000|2023-09-18 15:00:00|36045.9|36025.9|36047.4|36027.4|36069.5|36049.5|36044.3|36024.3|570
1695049500000|2023-09-18 15:05:00|36047.3|36027.3|36044.8|36024.8|36050.3|36030.3|36032.8|36012.8|498
1695049800000|2023-09-18 15:10:00|36044.1|36024.1|36031.6|36011.6|36046.4|36026.4|36027.2|36007.2|605
1695050100000|2023-09-18 15:15:00|36031.1|36011.1|36021.2|36001.2|36032.6|36012.6|36020.3|36000.3|475
1695050400000|2023-09-18 15:20:00|36021.1|36001.1|36000.6|35980.6|36021.3|36001.3|35997.5|35977.5|561
1695050700000|2023-09-18 15:25:00|36000|35980|35989.6|35969.6|36001|35981|35987.6|35967.6|496
1695051000000|2023-09-18 15:30:00|35989.7|35969.7|35944.5|35924.5|35992.9|35972.9|35943.8|35923.8|748
1695051300000|2023-09-18 15:35:00|35945.2|35925.2|35926.9|35906.9|35952.8|35929.4|35924.6|35893.2|706
1695051600000|2023-09-18 15:40:00|35928.4|35908.4|35918.7|35898.7|35953.6|35919.2|35918.7|35891.3|698
1695051900000|2023-09-18 15:45:00|35918.6|35898.6|35901.4|35881.4|35938.7|35905.1|35899.6|35873.4|969
1695052200000|2023-09-18 15:50:00|35901.3|35881.3|35900.4|35880.4|35904.4|35884.4|35896.2|35876.2|689
1695052500000|2023-09-18 15:55:00|35900.9|35880.9|35915.7|35895.7|35915.8|35895.8|35897.9|35877.9|505
1695052800000|2023-09-18 16:00:00|35916.2|35896.2|35918.4|35898.4|35927.2|35907.2|35911.7|35891.7|444
1695053100000|2023-09-18 16:05:00|35919.1|35899.1|35941.3|35921.3|35943.7|35923.7|35919.1|35899.1|417
1695053400000|2023-09-18 16:10:00|35956.3|35906.3|35948.1|35928.1|35964.1|35928.9|35946.8|35903.3|369
1695053700000|2023-09-18 16:15:00|35948.4|35928.4|35951.2|35931.2|35956.8|35936.8|35944.5|35924.5|369
1695054000000|2023-09-18 16:20:00|35951|35931|35945.2|35925.2|35953.8|35933.8|35944.6|35924.6|329
1695054300000|2023-09-18 16:25:00|35945.3|35925.3|35949.1|35929.1|35949.7|35929.7|35941.6|35921.6|333
1695054600000|2023-09-18 16:30:00|35949|35929|35949.6|35929.6|35950.4|35930.4|35942.3|35922.3|204
1695054900000|2023-09-18 16:35:00|35949.7|35929.7|35961.6|35911.6|35964.6|35929.9|35942.5|35909.3|245
1695055200000|2023-09-18 16:40:00|35961.9|35911.9|35949.5|35899.5|35962.6|35912.6|35949.5|35899.5|304
1695055500000|2023-09-18 16:45:00|35949.4|35899.4|35949|35899|35953.2|35903.2|35945.2|35895.2|335
1695055800000|2023-09-18 16:50:00|35947.3|35897.3|35927.9|35877.9|35950.8|35900.8|35927.6|35877.6|331
1695056100000|2023-09-18 16:55:00|35926.5|35876.5|35904.2|35854.2|35932|35882|35900|35850|423
1695056400000|2023-09-18 17:00:00|35904.4|35854.4|35902.7|35852.7|35907.4|35857.4|35898.9|35848.9|380
1695056700000|2023-09-18 17:05:00|35902.3|35852.3|35897.5|35847.5|35905.2|35855.2|35896.7|35846.7|280
1695057000000|2023-09-18 17:10:00|35897.4|35847.4|35900.5|35850.5|35904|35854|35894.8|35844.8|306
1695057300000|2023-09-18 17:15:00|35900.4|35850.4|35895.8|35845.8|35900.4|35850.4|35891.5|35841.5|240
1695057600000|2023-09-18 17:20:00|35895.9|35845.9|35901.1|35851.1|35902.6|35852.6|35895.1|35845.1|215
1695057900000|2023-09-18 17:25:00|35901.2|35851.2|35906.1|35856.1|35906.3|35856.3|35899.6|35849.6|363
1695058200000|2023-09-18 17:30:00|35906|35856|35880.3|35830.3|35908.2|35858.2|35880.1|35830.1|347
1695058500000|2023-09-18 17:35:00|35880.1|35830.1|35873.9|35853.9|35880.3|35855.1|35864.5|35828.7|264
1695058800000|2023-09-18 17:40:00|35873.7|35853.7|35875.1|35855.1|35881|35861|35872.7|35852.7|320
1695059100000|2023-09-18 17:45:00|35875.9|35855.9|35881.8|35861.8|35882.1|35862.1|35874.8|35854.8|308
1695059400000|2023-09-18 17:50:00|35881|35861|35895.5|35875.5|35898|35878|35879.7|35859.7|282
1695059700000|2023-09-18 17:55:00|35894.4|35874.4|35908.1|35888.1|35908.2|35888.2|35894.3|35874.3|332
1695060000000|2023-09-18 18:00:00|35908.5|35888.5|35933|35883|35934.7|35888.5|35908.2|35874.6|319
1695060300000|2023-09-18 18:05:00|35933.1|35883.1|35935.7|35885.7|35939.2|35889.2|35932.7|35882.7|301
1695060600000|2023-09-18 18:10:00|35935.6|35885.6|35938.1|35888.1|35942.7|35892.7|35935.4|35885.4|303
1695060900000|2023-09-18 18:15:00|35937|35887|35944.3|35894.3|35945.2|35895.2|35937|35887|289
1695061200000|2023-09-18 18:20:00|35944.4|35894.4|35942.9|35892.9|35945.3|35895.3|35942.3|35892.3|231
1695061500000|2023-09-18 18:25:00|35942.8|35892.8|35946.8|35896.8|35948.1|35898.1|35942.8|35892.8|377
1695061800000|2023-09-18 18:30:00|35946.7|35896.7|35947.8|35897.8|35950.8|35900.8|35945.6|35895.6|290
1695062100000|2023-09-18 18:35:00|35947.7|35897.7|35947.8|35897.8|35949.3|35899.3|35944.7|35894.7|194
1695062400000|2023-09-18 18:40:00|35947.7|35897.7|35950.2|35900.2|35950.2|35900.2|35946.1|35896.1|244
1695062700000|2023-09-18 18:45:00|35950.6|35900.6|35949.5|35899.5|35955.2|35905.2|35948.3|35898.3|269
1695063000000|2023-09-18 18:50:00|35949.4|35899.4|35951.5|35901.5|35955.7|35905.7|35944.4|35894.4|362
1695063300000|2023-09-18 18:55:00|35953.5|35903.5|35965.6|35915.6|35968.1|35918.1|35950.5|35900.5|408
1695063600000|2023-09-18 19:00:00|35965.7|35915.7|35967.5|35917.5|35971.7|35921.7|35963|35913|400
1695063900000|2023-09-18 19:05:00|35966.5|35916.5|35961.4|35911.4|35968|35918|35958.9|35908.9|269
1695064200000|2023-09-18 19:10:00|35961.5|35911.5|35943.7|35893.7|35961.5|35911.5|35936|35886|364
1695064500000|2023-09-18 19:15:00|35943.6|35893.6|35940|35890|35943.8|35893.8|35937.7|35887.7|381
1695064800000|2023-09-18 19:20:00|35940.1|35890.1|35940.2|35890.2|35942.6|35892.6|35936.4|35886.4|280
1695065100000|2023-09-18 19:25:00|35940.4|35890.4|35935|35885|35942.2|35892.2|35932.8|35882.8|394
1695065400000|2023-09-18 19:30:00|35934.9|35884.9|35945.7|35895.7|35947.3|35897.3|35933.2|35882.3|462
1695065700000|2023-09-18 19:35:00|35945.9|35895.9|35942.7|35892.7|35947.9|35897.9|35939.5|35889.5|427
1695066000000|2023-09-18 19:40:00|35942.4|35892.4|35941.8|35888.5|35944.9|35894.9|35939.3|35887.9|368
1695066300000|2023-09-18 19:45:00|35942|35888.7|35943.1|35893.1|35946.7|35896.1|35941.5|35885.9|449
1695066600000|2023-09-18 19:50:00|35943|35893|35936.9|35886.9|35944.7|35894.7|35936.1|35886.1|439
1695066900000|2023-09-18 19:55:00|35936.8|35886.8|35929|35879|35939.9|35889.9|35927.9|35877.9|413
1695067200000|2023-09-18 20:00:00|35930|35880|35929|35879|35932.5|35882.5|35918.5|35868.5|324
1695067500000|2023-09-18 20:05:00|35929.2|35879.2|35923.9|35873.9|35929.7|35879.7|35923.9|35873.9|167
1695067800000|2023-09-18 20:10:00|35926.6|35876.6|35915.7|35865.7|35929|35879|35914.2|35864.2|229
1695068100000|2023-09-18 20:15:00|35916.1|35866.1|35917|35867|35919.6|35869.6|35910.7|35860.7|172
1695068400000|2023-09-18 20:20:00|35916.9|35866.9|35914|35864|35917.2|35867.2|35912.3|35862.3|127
1695068700000|2023-09-18 20:25:00|35915|35865|35910.3|35860.3|35915.4|35865.4|35905.9|35855.9|134
1695069000000|2023-09-18 20:30:00|35910.4|35860.4|35904.9|35835.6|35914|35860.4|35903.3|35829|196
1695069300000|2023-09-18 20:35:00|35908|35833.2|35908.3|35844.2|35910.4|35846.2|35898.6|35832.9|188
1695069600000|2023-09-18 20:40:00|35908.6|35837.7|35905.5|35835.1|35911.1|35844.3|35900.5|35834.4|225
1695069900000|2023-09-18 20:45:00|35905.8|35835.4|35902.9|35834.7|35908.5|35843.6|35897.9|35829.7|222
1695070200000|2023-09-18 20:50:00|35905.5|35836.9|35907.6|35832.8|35910.4|35846.3|35898.3|35832.1|286
1695070500000|2023-09-18 20:55:00|35908|35832.2|35935.2|35815.2|35939.5|35838|35888.6|35809.4|423
1695070800000|2023-09-18 21:00:00|35939.6|35819.6|35942.2|35822.2|35942.2|35822.2|35935.5|35815.5|38
1695071100000|2023-09-18 21:05:00|35941.6|35821.6|35931.7|35811.7|35948.7|35828.7|35922.6|35802.6|242
1695071400000|2023-09-18 21:10:00|35932.9|35812.9|35934.9|35814.9|35946.5|35826.5|35926.5|35806.5|214
1695071700000|2023-09-18 21:15:00|35928.9|35808.9|35931.9|35811.9|35934.1|35814.1|35923.7|35803.7|169
1695072000000|2023-09-18 21:20:00|35932.1|35812.1|35917.7|35797.7|35932.1|35812.1|35917.6|35797.6|108
1695072300000|2023-09-18 21:25:00|35917.6|35797.6|35918.3|35798.3|35918.5|35798.5|35913.9|35793.9|73
1695072600000|2023-09-18 21:30:00|35917.8|35797.8|35921.1|35801.1|35921.8|35801.8|35915.2|35795.2|144
1695072900000|2023-09-18 21:35:00|35921.2|35801.2|35922.6|35802.6|35923.2|35803.2|35919.9|35799.9|102
1695073200000|2023-09-18 21:40:00|35922.7|35802.7|35922.5|35802.5|35935.3|35815.3|35919|35799|317
1695073500000|2023-09-18 21:45:00|35922.1|35802.1|35921.3|35801.3|35922.5|35802.5|35919.7|35799.7|90
1695073800000|2023-09-18 21:50:00|35921.2|35801.2|35918.1|35798.1|35921.7|35801.7|35917.9|35797.9|112
1695074100000|2023-09-18 21:55:00|35920|35800|35915.5|35795.5|35922.3|35802.3|35907.6|35787.6|72
1695074400000|2023-09-18 22:00:00|35915.6|35795.6|35919.6|35799.6|35927.1|35810.2|35915.6|35795.6|182
1695074700000|2023-09-18 22:05:00|35919.7|35799.7|35911.1|35816.6|35923.9|35818.6|35907.5|35794.6|74
1695075000000|2023-09-18 22:10:00|35922.6|35807.6|35922.8|35802.8|35926.3|35818|35911|35802.7|43
1695075300000|2023-09-18 22:15:00|35923.8|35803.8|35916.6|35807.2|35924.9|35817.5|35909|35802.9|151
1695075600000|2023-09-18 22:20:00|35916.2|35806.8|35926.2|35812.3|35926.8|35822.1|35908.6|35801.4|235
1695075900000|2023-09-18 22:25:00|35926.7|35812.8|35916.2|35823.9|35929|35824.3|35913.6|35808.8|152
1695076200000|2023-09-18 22:30:00|35927.8|35815.3|35935.1|35815.1|35935.1|35828.7|35918|35813.4|146
1695076500000|2023-09-18 22:35:00|35931.5|35819.6|35917.1|35825.1|35936.5|35835.1|35916.8|35810.4|136
1695076800000|2023-09-18 22:40:00|35917.2|35825.2|35932.8|35815.2|35936.1|35828.9|35917.2|35810.7|180
1695077100000|2023-09-18 22:45:00|35932.5|35814.8|35928.8|35812.6|35935.6|35830.4|35921.5|35812.4|86
1695077400000|2023-09-18 22:50:00|35933.4|35816.3|35934.1|35814.1|35934.7|35826.1|35918.9|35810.6|102
1695077700000|2023-09-18 22:55:00|35935.7|35815.7|35920.3|35823.9|35935.8|35824.9|35920.1|35811.4|75
1695078000000|2023-09-18 23:00:00|35919.5|35824.6|35928.5|35817.9|35932.3|35828.3|35917.8|35810.9|150
1695078300000|2023-09-18 23:05:00|35928.6|35818|35921.9|35814.6|35930.8|35832.2|35915.3|35810.5|124
1695078600000|2023-09-18 23:10:00|35921.8|35814.5|35923.8|35812.9|35930.8|35828.2|35916.4|35810.3|95
1695078900000|2023-09-18 23:15:00|35924.2|35812.6|35923|35813.1|35927.3|35822.3|35915.4|35805.2|123
1695079200000|2023-09-18 23:20:00|35923.4|35813|35923.7|35822.4|35926.2|35824.1|35916|35813|81
1695079500000|2023-09-18 23:25:00|35927|35822.3|35921.5|35819|35927|35822.8|35917.3|35813.6|76
1695079800000|2023-09-18 23:30:00|35927.1|35814.3|35905.7|35845|35927.1|35845|35905.4|35813.4|222
1695080100000|2023-09-18 23:35:00|35913|35845.1|35900.6|35838.2|35915.2|35845.5|35899.9|35828.5|262
1695080400000|2023-09-18 23:40:00|35900.3|35838|35903.2|35825.7|35910.8|35838.7|35898.9|35816.6|278
1695080700000|2023-09-18 23:45:00|35904.7|35825.8|35908.3|35842.1|35908.9|35843.5|35899.2|35822.8|307
1695081000000|2023-09-18 23:50:00|35908.2|35842|35906.6|35843.4|35913|35844.7|35902.7|35828.8|234
1695081300000|2023-09-18 23:55:00|35906.8|35843.6|35905.7|35843.6|35908.8|35847.7|35904.1|35835.9|179
1695081600000|2023-09-19 00:00:00|35903.4|35833.9|35895.7|35824|35903.7|35835.2|35894|35819.7|743
1695081900000|2023-09-19 00:05:00|35896|35824.4|35896.2|35829|35899|35829.3|35890.7|35820.7|722
1695082200000|2023-09-19 00:10:00|35896.7|35829.1|35899.5|35831.3|35901|35834.9|35895|35825|507
1695082500000|2023-09-19 00:15:00|35898.8|35831.4|35894.2|35828.7|35902.3|35835.8|35893.4|35824.7|601
1695082800000|2023-09-19 00:20:00|35894.3|35829|35900.7|35833|35900.7|35833.3|35888.4|35823.1|470
1695083100000|2023-09-19 00:25:00|35900.2|35832.5|35905.5|35837.3|35909.2|35842.4|35896.5|35828|614
1695083400000|2023-09-19 00:30:00|35906.4|35837.9|35904|35836.6|35911.5|35844.7|35899.4|35832.3|525
1695083700000|2023-09-19 00:35:00|35903.9|35836.7|35914.4|35851.6|35918.8|35854.2|35903.8|35836.5|280
1695084000000|2023-09-19 00:40:00|35914.2|35851.7|35906.4|35844.2|35915.3|35851.7|35900.8|35835.4|523
1695084300000|2023-09-19 00:45:00|35906.5|35843.3|35906.2|35848|35909.8|35850.9|35901.4|35843.2|362
1695084600000|2023-09-19 00:50:00|35906.4|35847.6|35903.1|35851.2|35906.4|35851.2|35899.8|35844.8|238
1695084900000|2023-09-19 00:55:00|35903|35851.1|35902.5|35841.1|35908.1|35854.4|35899.9|35840.6|342
1695085200000|2023-09-19 01:00:00|35901.1|35841.2|35890.6|35833.1|35906|35845|35885.5|35820.5|667
1695085500000|2023-09-19 01:05:00|35890.5|35832.6|35900.6|35846|35905.5|35846.9|35889.2|35832.1|462
1695085800000|2023-09-19 01:10:00|35901|35846.1|35907.8|35849.5|35908.1|35851|35899.6|35841.7|294
1695086100000|2023-09-19 01:15:00|35907.6|35849.3|35902.8|35844.4|35908.2|35849.6|35898.9|35841.7|365
1695086400000|2023-09-19 01:20:00|35902.6|35844.5|35901.8|35848|35903.2|35848|35899.9|35841.9|202
1695086700000|2023-09-19 01:25:00|35901.5|35847.7|35911.9|35853.1|35912.5|35857.1|35901.1|35844.9|275
1695087000000|2023-09-19 01:30:00|35912.3|35853.2|35915.1|35861.3|35917.6|35862.9|35906.9|35849.5|278
1695087300000|2023-09-19 01:35:00|35915.2|35861.4|35915|35858|35916.5|35861.4|35909.9|35854.1|358
1695087600000|2023-09-19 01:40:00|35914.8|35857.2|35913.4|35854.9|35915.9|35860.6|35911.6|35854.4|339
1695087900000|2023-09-19 01:45:00|35913.5|35855|35900.5|35843.9|35914.1|35856.1|35899.9|35843.5|270
1695088200000|2023-09-19 01:50:00|35900.4|35843.8|35901.7|35846.1|35903.2|35850|35898.4|35841.9|313
1695088500000|2023-09-19 01:55:00|35902.3|35846.7|35900.7|35846|35902.6|35849.4|35897.3|35844.9|256
1695088800000|2023-09-19 02:00:00|35900.3|35845.9|35902.7|35851.8|35902.7|35851.8|35896.9|35844.3|308
1695089100000|2023-09-19 02:05:00|35902.5|35852.1|35901.9|35848.6|35904.2|35853.1|35897.7|35846.1|203
1695089400000|2023-09-19 02:10:00|35902.1|35847.3|35890.9|35838|35902.1|35849.3|35890.9|35837.9|276
1695089700000|2023-09-19 02:15:00|35890.8|35838.1|35889|35839|35891|35840.1|35886.9|35835|148
1695090000000|2023-09-19 02:20:00|35889.1|35839.1|35892.1|35838.7|35892.8|35841.4|35885.1|35833.2|190
1695090300000|2023-09-19 02:25:00|35892.3|35838.8|35894.7|35842|35896|35845.5|35890.4|35838.7|195
1695090600000|2023-09-19 02:30:00|35895.1|35842.2|35897.1|35847.1|35899.1|35847.9|35893.7|35842|160
1695090900000|2023-09-19 02:35:00|35896.9|35846.9|35897.3|35843.9|35899|35847.4|35895.1|35842.7|216
1695091200000|2023-09-19 02:40:00|35897.4|35843.7|35896.8|35846.8|35899|35847.9|35893.6|35841.8|168
1695091500000|2023-09-19 02:45:00|35896.9|35846.9|35902.4|35849.3|35902.9|35851.9|35896.8|35844.9|154
1695091800000|2023-09-19 02:50:00|35902.8|35849.5|35898.6|35848.6|35903.3|35853|35897.8|35845.8|212
1695092100000|2023-09-19 02:55:00|35898.5|35848.5|35896.2|35843|35899.1|35848.7|35892.1|35839.6|214
1695092400000|2023-09-19 03:00:00|35896.3|35843.2|35895.9|35842.4|35896.7|35843.5|35891.9|35839.7|171
1695092700000|2023-09-19 03:05:00|35894.5|35844.5|35896.5|35846.5|35897.5|35846.6|35892.3|35839.4|158
1695093000000|2023-09-19 03:10:00|35897.5|35844.2|35899.1|35846.1|35899.6|35848.1|35895.4|35843.3|202
1695093300000|2023-09-19 03:15:00|35899.4|35846.3|35893.8|35843.8|35900.1|35848.8|35893|35840.6|163
1695093600000|2023-09-19 03:20:00|35894.3|35844.3|35896.5|35843.4|35897.8|35846.9|35893.7|35841.7|156
1695093900000|2023-09-19 03:25:00|35896.3|35843.2|35895.6|35845.6|35897.8|35846.5|35894.6|35842.5|196
1695094200000|2023-09-19 03:30:00|35895.5|35845.5|35895|35842|35896.8|35845.8|35892.9|35840.8|181
1695094500000|2023-09-19 03:35:00|35895.1|35842.7|35895.8|35845.8|35897.9|35846.7|35892.3|35840.5|183
1695094800000|2023-09-19 03:40:00|35895.7|35845.7|35897.8|35844.4|35899.5|35848.5|35895.2|35843.3|167
1695095100000|2023-09-19 03:45:00|35897.3|35844.3|35897|35847|35899|35848.1|35896.1|35843.9|223
1695095400000|2023-09-19 03:50:00|35896.9|35846.9|35900.8|35847.6|35900.8|35849.9|35896.2|35844|184
1695095700000|2023-09-19 03:55:00|35901.3|35847.7|35902.3|35849|35903.5|35852.3|35899.6|35847.6|169
1695096000000|2023-09-19 04:00:00|35901.9|35848.6|35899|35844|35902.3|35850.4|35895.5|35842.5|264
1695096300000|2023-09-19 04:05:00|35898.9|35843.9|35894.8|35843.8|35900.4|35847.2|35893.4|35839.3|206
1695096600000|2023-09-19 04:10:00|35895.9|35844.4|35895|35840.1|35896.9|35844.6|35892.5|35839.1|189
1695096900000|2023-09-19 04:15:00|35894.7|35840|35892.2|35841.1|35895.5|35842.8|35890.9|35837.7|135
1695097200000|2023-09-19 04:20:00|35891|35840.9|35894.8|35842.5|35897.4|35844.1|35891|35837.9|205
1695097500000|2023-09-19 04:25:00|35895.2|35842.3|35896.1|35846.1|35899.5|35846.9|35894.5|35841.2|166
1695097800000|2023-09-19 04:30:00|35899|35843.2|35899.2|35847.6|35900.3|35847.6|35894.6|35840.9|157
1695098100000|2023-09-19 04:35:00|35899|35847.7|35900.6|35849.2|35901.2|35849.5|35892.9|35839.1|238
1695098400000|2023-09-19 04:40:00|35900.5|35849|35907.6|35852.7|35907.6|35855.3|35899.5|35847|158
1695098700000|2023-09-19 04:45:00|35907.4|35852.8|35913.3|35859.1|35913.5|35861.1|35905.9|35851.4|207
1695099000000|2023-09-19 04:50:00|35913.5|35859|35909.3|35857.6|35915.3|35863.4|35909.1|35856.3|178
1695099300000|2023-09-19 04:55:00|35910.7|35857.7|35910.5|35854.5|35915.1|35860.7|35901|35846.1|483
1695099600000|2023-09-19 05:00:00|35909.9|35852.8|35905.1|35855.1|35910.1|35858.1|35902|35852|376
1695099900000|2023-09-19 05:05:00|35905|35855|35907.6|35857.6|35907.7|35857.7|35898.8|35848.8|297
1695100200000|2023-09-19 05:10:00|35907.7|35857.7|35905.4|35855.4|35910.3|35860.3|35903.1|35853.1|245
1695100500000|2023-09-19 05:15:00|35905.5|35855.5|35908|35858|35909.2|35859.2|35903.9|35853.9|286
1695100800000|2023-09-19 05:20:00|35907.4|35857.4|35915.1|35865.1|35915.9|35865.9|35904.5|35854.5|377
1695101100000|2023-09-19 05:25:00|35915.2|35865.2|35915|35865|35922.8|35872.8|35913.9|35863.9|332
1695101400000|2023-09-19 05:30:00|35915.1|35865.1|35908.3|35858.3|35916.1|35866.1|35904.8|35854.8|266
1695101700000|2023-09-19 05:35:00|35908.2|35858.2|35944.9|35894.9|35949.5|35899.5|35908|35858|263
1695102000000|2023-09-19 05:40:00|35945|35895|35946.2|35896.2|35947.9|35897.9|35939.3|35889.3|275
1695102300000|2023-09-19 05:45:00|35946.6|35896.6|35945.1|35895.1|35947.9|35897.9|35945.1|35895.1|210
1695102600000|2023-09-19 05:50:00|35945|35895|35944.8|35894.8|35948.4|35898.4|35942.4|35892.4|337
1695102900000|2023-09-19 05:55:00|35945|35895|35938.4|35888.4|35950.8|35900.8|35935.8|35884.8|524
1695103200000|2023-09-19 06:00:00|35939|35889|35932.9|35882.9|35945.1|35895.1|35930.6|35880.6|608
1695103500000|2023-09-19 06:05:00|35931.7|35881.7|35938|35888|35943.7|35893.7|35926.1|35876.1|489
1695103800000|2023-09-19 06:10:00|35937.9|35887.9|35942.9|35892.9|35946.8|35896.8|35935|35885|443
1695104100000|2023-09-19 06:15:00|35943|35893|35943.8|35893.8|35948.7|35898.7|35939.2|35889.2|466
1695104400000|2023-09-19 06:20:00|35943.9|35893.9|35970.6|35920.6|35975|35925|35930.4|35880.4|621
1695104700000|2023-09-19 06:25:00|35976.9|35926.9|35980.1|35930.1|35991.1|35955.4|35966.5|35916.5|610
1695105000000|2023-09-19 06:30:00|35977.5|35927.5|35932.6|35912.6|35979.9|35946.9|35926.5|35894.6|462
1695105300000|2023-09-19 06:35:00|35931.6|35911.6|35952.5|35902.5|35954.7|35925.4|35927.8|35900.5|441
1695105600000|2023-09-19 06:40:00|35952.6|35902.6|35950.9|35900.9|35961.9|35927.9|35928.6|35898.5|439
1695105900000|2023-09-19 06:45:00|35950.1|35900.1|35963|35943|35965.2|35945.2|35927.3|35899|481
1695106200000|2023-09-19 06:50:00|35963.4|35943.4|35971.7|35951.7|35974.1|35954.1|35962.9|35942.9|470
1695106500000|2023-09-19 06:55:00|35971.6|35951.6|35967.9|35947.9|35977.3|35957.3|35967.7|35947.7|443
1695106800000|2023-09-19 07:00:00|35967.8|35947.8|35975.9|35955.9|35987.5|35967.5|35962.1|35942.1|662
1695107100000|2023-09-19 07:05:00|35975.8|35955.8|35971.6|35951.6|35981.5|35961.5|35967.9|35947.9|429
1695107400000|2023-09-19 07:10:00|35971.8|35951.8|35975.5|35955.5|35983.1|35963.1|35969|35949|480
1695107700000|2023-09-19 07:15:00|35975.6|35955.6|35951.7|35931.7|35981.3|35961.3|35950.1|35930.1|430
1695108000000|2023-09-19 07:20:00|35951.8|35931.8|35907.2|35887.2|35956.7|35936.7|35906.9|35886.9|450
1695108300000|2023-09-19 07:25:00|35907.3|35887.3|35915.5|35895.5|35927.4|35907.4|35901.8|35881.8|551
1695108600000|2023-09-19 07:30:00|35915.1|35895.1|35938.9|35918.9|35939.1|35919.1|35914.4|35894.4|442
1695108900000|2023-09-19 07:35:00|35939.2|35919.2|35901.2|35881.2|35940.3|35920.3|35900.3|35880.3|491
1695109200000|2023-09-19 07:40:00|35901.1|35881.1|35900|35880|35908.1|35888.1|35896.6|35876.6|410
1695109500000|2023-09-19 07:45:00|35897.6|35877.6|35893.2|35873.2|35904.2|35884.2|35885.9|35865.9|437
1695109800000|2023-09-19 07:50:00|35892.9|35872.9|35889.6|35869.6|35907.3|35887.3|35889.3|35869.3|381
1695110100000|2023-09-19 07:55:00|35889.4|35869.4|35907.8|35887.8|35912.8|35892.8|35881.5|35861.5|582
1695110400000|2023-09-19 08:00:00|35912.7|35892.7|35904.8|35884.8|35924.3|35904.3|35887.8|35867.8|529
1695110700000|2023-09-19 08:05:00|35903.9|35883.9|35904.1|35884.1|35918.1|35898.1|35901.3|35881.3|460
1695111000000|2023-09-19 08:10:00|35903.6|35883.6|35883.2|35863.2|35904.4|35884.4|35878.1|35858.1|417
1695111300000|2023-09-19 08:15:00|35883.3|35863.3|35903.2|35883.2|35903.5|35883.5|35883.3|35863.3|396
1695111600000|2023-09-19 08:20:00|35903.1|35883.1|35906.4|35886.4|35907.5|35887.5|35901.3|35881.3|341
1695111900000|2023-09-19 08:25:00|35906.3|35886.3|35905.8|35885.8|35908.7|35888.7|35898.9|35878.9|361
1695112200000|2023-09-19 08:30:00|35903.9|35883.9|35907.1|35887.1|35918.4|35898.4|35898.8|35878.8|422
1695112500000|2023-09-19 08:35:00|35907.2|35887.2|35910.7|35890.7|35915.8|35895.8|35906.1|35886.1|335
1695112800000|2023-09-19 08:40:00|35911.2|35891.2|35918.2|35898.2|35920.4|35900.4|35911.1|35891.1|294
1695113100000|2023-09-19 08:45:00|35918.5|35898.5|35892.7|35872.7|35919.3|35899.3|35889.7|35869.7|419
1695113400000|2023-09-19 08:50:00|35892.6|35872.6|35913.7|35893.7|35921|35901|35891.7|35871.7|469
1695113700000|2023-09-19 08:55:00|35913.6|35893.6|35935.1|35885.1|35940.1|35894.8|35899.9|35879.9|391
1695114000000|2023-09-19 09:00:00|35936.5|35886.5|35908.2|35888.2|35955|35918|35893.4|35873.4|462
1695114300000|2023-09-19 09:05:00|35908.1|35888.1|35907.9|35887.9|35914.7|35894.7|35899.4|35879.4|444
1695114600000|2023-09-19 09:10:00|35908|35888|35901.3|35881.3|35912.9|35892.9|35890.1|35870.1|390
1695114900000|2023-09-19 09:15:00|35901.4|35881.4|35888.3|35868.3|35901.4|35881.4|35886.1|35866.1|387
1695115200000|2023-09-19 09:20:00|35887.7|35867.7|35892.5|35872.5|35892.5|35872.5|35883.5|35863.5|292
1695115500000|2023-09-19 09:25:00|35892.1|35872.1|35892.2|35872.2|35895.7|35875.7|35887.5|35867.5|303
1695115800000|2023-09-19 09:30:00|35892.4|35872.4|35877|35857|35892.4|35872.4|35858.4|35838.4|435
1695116100000|2023-09-19 09:35:00|35876.7|35856.7|35886|35866|35886.8|35866.8|35875.8|35855.8|300
1695116400000|2023-09-19 09:40:00|35886.2|35866.2|35926.4|35906.4|35945.2|35907.4|35883.3|35863.3|410
1695116700000|2023-09-19 09:45:00|35926.2|35906.2|35916.8|35896.8|35957.2|35917.9|35916.6|35896.6|436
1695117000000|2023-09-19 09:50:00|35912.8|35892.8|35894.1|35874.1|35912.8|35892.8|35892.7|35872.7|364
1695117300000|2023-09-19 09:55:00|35894|35874|35884.2|35864.2|35908|35888|35874|35854|455
1695117600000|2023-09-19 10:00:00|35884.3|35864.3|35886.5|35866.5|35897.2|35877.2|35876.6|35856.6|447
1695117900000|2023-09-19 10:05:00|35886.6|35866.6|35874.9|35854.9|35887.6|35867.6|35869.6|35849.6|377
1695118200000|2023-09-19 10:10:00|35874.6|35854.6|35889.6|35869.6|35894.4|35874.4|35868.7|35848.7|608
1695118500000|2023-09-19 10:15:00|35889.2|35869.2|35872.3|35852.3|35892.8|35872.8|35869.4|35849.4|652
1695118800000|2023-09-19 10:20:00|35872.4|35852.4|35883|35863|35883.6|35863.6|35869.2|35849.2|449
1695119100000|2023-09-19 10:25:00|35883.1|35863.1|35873.9|35853.9|35883.1|35863.1|35871.4|35851.4|350
1695119400000|2023-09-19 10:30:00|35874|35854|35842.2|35822.2|35874.1|35854.1|35839.8|35819.8|468
1695119700000|2023-09-19 10:35:00|35841.2|35821.2|35803.9|35783.9|35842.5|35822.5|35802.7|35782.7|645
1695120000000|2023-09-19 10:40:00|35805|35785|35815.4|35795.4|35822.8|35802.8|35798.2|35778.2|572
1695120300000|2023-09-19 10:45:00|35815.1|35795.1|35830.9|35810.9|35833.9|35813.9|35815.1|35795.1|388
1695120600000|2023-09-19 10:50:00|35831|35811|35834.3|35814.3|35851.1|35831.1|35829.5|35809.5|476
1695120900000|2023-09-19 10:55:00|35834.9|35814.9|35834.3|35814.3|35846.6|35826.6|35833.2|35813.2|362
1695121200000|2023-09-19 11:00:00|35833.7|35813.7|35825.2|35805.2|35835.4|35815.4|35822.7|35802.7|480
1695121500000|2023-09-19 11:05:00|35824.9|35804.9|35821.4|35801.4|35832.1|35812.1|35816.9|35796.9|446
1695121800000|2023-09-19 11:10:00|35821.2|35801.2|35832.8|35812.8|35842.9|35822.9|35820.5|35800.5|471
1695122100000|2023-09-19 11:15:00|35833.1|35813.1|35838.6|35818.6|35840.9|35820.9|35831.5|35811.5|410
1695122400000|2023-09-19 11:20:00|35839.1|35819.1|35834.9|35814.9|35840.4|35820.4|35833|35813|394
1695122700000|2023-09-19 11:25:00|35835|35815|35823.6|35803.6|35835.8|35815.8|35822.9|35802.9|270
1695123000000|2023-09-19 11:30:00|35823.8|35803.8|35813.8|35793.8|35825.1|35805.1|35808.5|35788.5|332
1695123300000|2023-09-19 11:35:00|35813.4|35793.4|35817.8|35797.8|35823|35803|35811.7|35791.7|425
1695123600000|2023-09-19 11:40:00|35817.9|35797.9|35816.4|35796.4|35823.4|35803.4|35815.3|35795.3|456
1695123900000|2023-09-19 11:45:00|35816.7|35796.7|35805.7|35785.7|35819.9|35799.9|35803.9|35783.9|475
1695124200000|2023-09-19 11:50:00|35805.6|35785.6|35798.8|35778.8|35812|35792|35798.3|35778.3|374
1695124500000|2023-09-19 11:55:00|35799|35779|35790.3|35770.3|35803.7|35783.7|35772|35752|585
1695124800000|2023-09-19 12:00:00|35790.7|35770.7|35765|35745|35791.7|35771.7|35763.7|35743.7|511
1695125100000|2023-09-19 12:05:00|35764.8|35744.8|35783.3|35763.3|35783.7|35763.7|35758.9|35738.9|442
1695125400000|2023-09-19 12:10:00|35783.4|35763.4|35762.1|35742.1|35788.5|35768.5|35758.3|35738.3|387
1695125700000|2023-09-19 12:15:00|35762.5|35742.5|35762.8|35742.8|35776.2|35756.2|35757.9|35737.9|505
1695126000000|2023-09-19 12:20:00|35762.4|35742.4|35767.4|35747.4|35768.6|35748.6|35744.8|35724.8|477
1695126300000|2023-09-19 12:25:00|35762.3|35742.3|35790.9|35729.9|35794.6|35770.8|35757.1|35724.4|626
1695126600000|2023-09-19 12:30:00|35791.6|35730.7|35759.5|35739.5|35804|35767.8|35759.4|35714.1|817
1695126900000|2023-09-19 12:35:00|35759.9|35739.9|35787.8|35767.8|35793.4|35773.4|35752.1|35732.1|692
1695127200000|2023-09-19 12:40:00|35787.7|35767.7|35834.3|35814.3|35848.4|35828.4|35783.9|35748.9|734
1695127500000|2023-09-19 12:45:00|35834.6|35814.6|35838.3|35818.3|35862.9|35842.9|35827.3|35807.3|723
1695127800000|2023-09-19 12:50:00|35837.5|35817.5|35829.5|35809.5|35855|35835|35826.5|35806.5|640
1695128100000|2023-09-19 12:55:00|35830|35810|35838.5|35818.5|35857.4|35837.4|35823.9|35803.9|591
1695128400000|2023-09-19 13:00:00|35837.4|35817.4|35883.7|35863.7|35888.7|35868.7|35828.9|35808.9|717
1695128700000|2023-09-19 13:05:00|35883.4|35863.4|35897.4|35877.4|35926.3|35898.4|35868.3|35848.3|838
1695129000000|2023-09-19 13:10:00|35896.7|35876.7|35917|35897|35921.6|35901.6|35885.9|35865.9|831
1695129300000|2023-09-19 13:15:00|35918.4|35898.4|35914.3|35894.3|35932.7|35912.7|35904.1|35884.1|779
1695129600000|2023-09-19 13:20:00|35913.7|35893.7|35920.8|35900.8|35937.9|35917.9|35913.2|35893.2|639
1695129900000|2023-09-19 13:25:00|35920.7|35900.7|35920.1|35900.1|35925.9|35905.9|35906.6|35886.6|565
1695130200000|2023-09-19 13:30:00|35920.2|35900.2|35896.7|35876.7|35920.4|35900.4|35877.2|35857.2|705
1695130500000|2023-09-19 13:35:00|35896.3|35876.3|35887.8|35867.8|35902.3|35882.3|35880|35860|649
1695130800000|2023-09-19 13:40:00|35888|35868|35881.8|35861.8|35893.8|35873.8|35878.2|35858.2|629
1695131100000|2023-09-19 13:45:00|35881.4|35861.4|35886|35866|35889.5|35869.5|35870|35850|656
1695131400000|2023-09-19 13:50:00|35886.1|35866.1|35894|35874|35904.4|35884.4|35867.8|35847.8|690
1695131700000|2023-09-19 13:55:00|35893.9|35873.9|35884.6|35864.6|35896.1|35876.1|35878.7|35858.7|666
1695132000000|2023-09-19 14:00:00|35884.9|35864.9|35888|35868|35894.9|35874.9|35876.9|35856.9|682
1695132300000|2023-09-19 14:05:00|35887.5|35867.5|35865.5|35845.5|35887.7|35867.7|35863.2|35843.2|597
1695132600000|2023-09-19 14:10:00|35866.7|35846.7|35926.3|35906.3|35930.5|35910.5|35865.5|35845.5|625
1695132900000|2023-09-19 14:15:00|35926.2|35906.2|35921.2|35901.2|35953|35933|35910.2|35890.2|603
1695133200000|2023-09-19 14:20:00|35920|35900|35922.2|35902.2|35937|35917|35918|35898|536
1695133500000|2023-09-19 14:25:00|35922|35902|35918.1|35898.1|35934.5|35914.5|35901.3|35881.3|532
1695133800000|2023-09-19 14:30:00|35918.2|35898.2|35917.3|35897.3|35933.7|35913.7|35905.2|35885.2|669
1695134100000|2023-09-19 14:35:00|35917.8|35897.8|35926|35906|35931.7|35911.7|35912.6|35892.6|520
1695134400000|2023-09-19 14:40:00|35925.9|35905.9|35917.6|35897.6|35934.5|35914.5|35908.5|35888.5|554
1695134700000|2023-09-19 14:45:00|35918.2|35898.2|35915.8|35895.8|35928.2|35908.2|35907|35887|497
1695135000000|2023-09-19 14:50:00|35915.7|35895.7|35911.7|35891.7|35934.3|35914.3|35911|35891|476
1695135300000|2023-09-19 14:55:00|35911.2|35891.2|35886.2|35866.2|35915.9|35895.9|35882.6|35862.6|557
1695135600000|2023-09-19 15:00:00|35886|35866|35900.2|35880.2|35913.6|35893.6|35873.7|35853.7|592
1695135900000|2023-09-19 15:05:00|35899.8|35879.8|35885|35865|35908.6|35888.6|35884.2|35864.2|532
1695136200000|2023-09-19 15:10:00|35885.2|35865.2|35894.5|35874.5|35903.2|35883.2|35885.2|35865.2|509
1695136500000|2023-09-19 15:15:00|35894.4|35874.4|35911.5|35891.5|35911.9|35891.9|35893|35873|466
1695136800000|2023-09-19 15:20:00|35911.6|35891.6|35931.3|35911.3|35935.2|35915.2|35910.1|35890.1|531
1695137100000|2023-09-19 15:25:00|35931.5|35911.5|35917|35897|35933.2|35913.2|35913.4|35893.4|420
1695137400000|2023-09-19 15:30:00|35917.1|35897.1|35930|35910|35930.3|35910.3|35916.4|35896.4|555
1695137700000|2023-09-19 15:35:00|35930.1|35910.1|35946|35896|35949.3|35912.3|35925.9|35889|616
1695138000000|2023-09-19 15:40:00|35946.3|35896.3|35946.1|35896.1|35950.4|35900.4|35941.3|35891.3|564
1695138300000|2023-09-19 15:45:00|35946.8|35896.8|35958.2|35908.2|35960.1|35910.1|35946.8|35896.8|681
1695138600000|2023-09-19 15:50:00|35957.7|35907.7|35928.8|35908.8|35960.2|35921.1|35927.9|35898.1|537
1695138900000|2023-09-19 15:55:00|35927.9|35907.9|35928.3|35908.3|35929.6|35909.6|35919.1|35899.1|474
1695139200000|2023-09-19 16:00:00|35928.8|35908.8|35944.9|35894.9|35951|35908.8|35928.8|35881.1|524
1695139500000|2023-09-19 16:05:00|35945.8|35895.8|35947|35897|35952.4|35902.4|35943.4|35893.4|503
1695139800000|2023-09-19 16:10:00|35947.4|35897.4|35937.5|35887.5|35953.5|35903.5|35937.2|35887.2|481
1695140100000|2023-09-19 16:15:00|35937.7|35887.7|35932.6|35882.6|35940.5|35890.5|35932.3|35882.3|420
1695140400000|2023-09-19 16:20:00|35932.9|35882.9|35944.5|35894.5|35945.1|35895.1|35932.7|35882.7|345
1695140700000|2023-09-19 16:25:00|35945.3|35895.3|35945.6|35895.6|35947.2|35897.2|35939.7|35889.7|431
1695141000000|2023-09-19 16:30:00|35945.7|35895.7|35937.2|35917.2|35953.3|35918.6|35936.4|35895.3|382
1695141300000|2023-09-19 16:35:00|35937|35917|35939.8|35919.8|35942.7|35922.7|35936.1|35916.1|298
1695141600000|2023-09-19 16:40:00|35939.9|35919.9|35931.8|35911.8|35940.5|35920.5|35923.9|35903.9|382
1695141900000|2023-09-19 16:45:00|35931.9|35911.9|35927.6|35907.6|35935.5|35915.5|35927.6|35907.6|298
1695142200000|2023-09-19 16:50:00|35928.3|35908.3|35921.8|35901.8|35932.1|35912.1|35921.8|35901.8|316
1695142500000|2023-09-19 16:55:00|35921.7|35901.7|35933.1|35883.1|35941.1|35902.7|35920.5|35883|296
1695142800000|2023-09-19 17:00:00|35933.3|35883.3|35933|35883|35938.6|35888.6|35931.9|35881.9|359
1695143100000|2023-09-19 17:05:00|35933.1|35883.1|35941.7|35891.7|35942.4|35892.4|35932.7|35882.7|250
1695143400000|2023-09-19 17:10:00|35942.2|35892.2|35938.2|35888.2|35945|35895|35938.2|35888.2|315
1695143700000|2023-09-19 17:15:00|35938.1|35888.1|35938.3|35888.3|35940.3|35890.3|35931.6|35881.6|288
1695144000000|2023-09-19 17:20:00|35938.9|35888.9|35927.7|35877.7|35939.2|35889.2|35926.9|35876.9|335
1695144300000|2023-09-19 17:25:00|35927.6|35877.6|35926.3|35876.3|35933.5|35883.5|35926.3|35876.3|282
1695144600000|2023-09-19 17:30:00|35926.5|35876.5|35920.2|35870.2|35926.9|35876.9|35919.7|35869.7|299
1695144900000|2023-09-19 17:35:00|35920.3|35870.3|35922.6|35872.6|35923.6|35873.6|35918.1|35868.1|328
1695145200000|2023-09-19 17:40:00|35922.9|35872.9|35929|35879|35929.2|35879.2|35920.8|35870.8|281
1695145500000|2023-09-19 17:45:00|35929.1|35879.1|35928.2|35878.2|35930.2|35880.2|35926.7|35876.7|275
1695145800000|2023-09-19 17:50:00|35928.3|35878.3|35929.2|35879.2|35933.9|35883.9|35925.7|35875.7|292
1695146100000|2023-09-19 17:55:00|35929.4|35879.4|35940.3|35890.3|35940.4|35890.4|35929.3|35879.3|400
1695146400000|2023-09-19 18:00:00|35944.1|35894.1|35941.4|35891.4|35946.3|35896.3|35940.6|35890.6|420
1695146700000|2023-09-19 18:05:00|35941.3|35891.3|35942.8|35892.8|35943.4|35893.4|35940|35890|268
1695147000000|2023-09-19 18:10:00|35943|35893|35946.6|35896.6|35948.3|35898.3|35941.5|35891.5|300
1695147300000|2023-09-19 18:15:00|35946.4|35896.4|35952.5|35902.5|35956.2|35906.2|35945.5|35895.5|306
1695147600000|2023-09-19 18:20:00|35952|35902|35951.6|35901.6|35952.5|35902.5|35948|35898|254
1695147900000|2023-09-19 18:25:00|35951.5|35901.5|35951.9|35901.9|35955.9|35905.9|35948.1|35898.1|274
1695148200000|2023-09-19 18:30:00|35952.2|35902.2|35950.5|35900.5|35952.6|35902.6|35948.5|35898.5|309
1695148500000|2023-09-19 18:35:00|35950.6|35900.6|35944|35894|35950.6|35900.6|35941.9|35891.9|275
1695148800000|2023-09-19 18:40:00|35943.9|35893.9|35948.7|35898.7|35950.2|35900.2|35942.3|35892.3|280
1695149100000|2023-09-19 18:45:00|35949.2|35899.2|35952.6|35902.6|35956.3|35906.3|35949|35899|463
1695149400000|2023-09-19 18:50:00|35952.5|35902.5|35949.7|35899.7|35957.8|35907.8|35947.4|35897.4|440
1695149700000|2023-09-19 18:55:00|35949.6|35899.6|35950.7|35900.7|35957.1|35907.1|35948.9|35898.9|543
1695150000000|2023-09-19 19:00:00|35950.5|35900.5|35953.2|35903.2|35956.2|35906.2|35948.6|35898.6|846
1695150300000|2023-09-19 19:05:00|35953|35903|35952.5|35902.5|35955|35905|35945.3|35895.3|978
1695150600000|2023-09-19 19:10:00|35952.3|35902.3|35955.2|35905.2|35957.4|35907.4|35951.6|35901.6|499
1695150900000|2023-09-19 19:15:00|35955.1|35905.1|35961.8|35911.8|35962.6|35912.6|35955.1|35905.1|509
1695151200000|2023-09-19 19:20:00|35961.6|35911.6|35964|35914|35967.1|35917.1|35961.6|35911.6|353
1695151500000|2023-09-19 19:25:00|35963.9|35913.9|35981.2|35931.2|35982.5|35932.5|35960.5|35910.5|429
1695151800000|2023-09-19 19:30:00|35980.6|35930.6|35969.4|35919.4|35981.8|35931.8|35966.9|35916.9|459
1695152100000|2023-09-19 19:35:00|35967.2|35917.2|35964|35914|35969.5|35919.5|35961.7|35911.7|344
1695152400000|2023-09-19 19:40:00|35962.8|35912.8|35952.9|35902.9|35964.2|35914.2|35950.6|35900.6|227
1695152700000|2023-09-19 19:45:00|35952.1|35902.1|35948.5|35898.5|35952.6|35902.6|35947.3|35897.3|312
1695153000000|2023-09-19 19:50:00|35947.1|35897.1|35950.6|35900.6|35953.7|35903.7|35946.9|35896.9|321
1695153300000|2023-09-19 19:55:00|35950.7|35900.7|35955.7|35905.1|35958.3|35906.5|35947.4|35896.1|417
1695153600000|2023-09-19 20:00:00|35957.4|35905.7|35967.5|35917.5|35971.6|35921.6|35957.4|35905.7|518
1695153900000|2023-09-19 20:05:00|35967.4|35917.4|35961.5|35911.5|35967.4|35917.4|35961.3|35911.3|241
1695154200000|2023-09-19 20:10:00|35961.4|35911.4|35960.7|35910.7|35964.6|35914.6|35959|35909|233
1695154500000|2023-09-19 20:15:00|35960.8|35910.8|35962.8|35912.8|35963.2|35913.2|35958.4|35908.4|255
1695154800000|2023-09-19 20:20:00|35963|35913|35965.7|35915.7|35966.6|35916.6|35962|35912|376
1695155100000|2023-09-19 20:25:00|35965|35915|35965.6|35915.6|35967.4|35917.4|35963.5|35913.5|293
1695155400000|2023-09-19 20:30:00|35965.4|35915.4|35963.9|35910.5|35965.9|35915.9|35961.3|35909.8|230
1695155700000|2023-09-19 20:35:00|35963.7|35910.2|35963.3|35912.1|35967.2|35915.2|35961.8|35909.6|219
1695156000000|2023-09-19 20:40:00|35963.6|35912.4|35965.5|35910.4|35968.7|35914.1|35963.6|35908.9|224
1695156300000|2023-09-19 20:45:00|35965.8|35910.5|35968|35905.4|35971.1|35913.2|35962.7|35905|140
1695156600000|2023-09-19 20:50:00|35968.2|35905.6|35969.7|35902.6|35981.2|35919.7|35963.5|35891.9|222
1695156900000|2023-09-19 20:55:00|35969.4|35902.4|35999.4|35879.4|36015|35931.6|35968.9|35870.4|325
1695157200000|2023-09-19 21:00:00|35986.2|35866.2|35980.7|35860.7|35993.5|35873.5|35974.3|35854.3|37
1695157500000|2023-09-19 21:05:00|35980.9|35860.9|35983.1|35863.1|35987|35867|35979.9|35859.9|31
1695157800000|2023-09-19 21:10:00|35984.1|35864.1|35986.6|35866.6|35986.9|35866.9|35980.8|35860.8|30
1695158100000|2023-09-19 21:15:00|35985.9|35865.9|35985.4|35865.4|35986.6|35866.6|35984.5|35864.5|25
1695158400000|2023-09-19 21:20:00|35985.5|35865.5|35985|35865|35985.9|35865.9|35984.6|35864.6|19
1695158700000|2023-09-19 21:25:00|35985.1|35865.1|35982.7|35862.7|35985.3|35865.3|35979.9|35859.9|25
1695159000000|2023-09-19 21:30:00|35982.8|35862.8|35982.2|35862.2|35986|35866|35981|35861|82
1695159300000|2023-09-19 21:35:00|35982.1|35862.1|35981.9|35861.9|35982.7|35862.7|35981.2|35861.2|51
1695159600000|2023-09-19 21:40:00|35983.3|35863.3|35983.4|35863.4|35984.2|35864.2|35982.9|35862.9|33
1695159900000|2023-09-19 21:45:00|35983.7|35863.7|35980.1|35860.1|35983.8|35863.8|35979.1|35859.1|184
1695160200000|2023-09-19 21:50:00|35980|35860|35981.4|35861.4|35981.9|35861.9|35978|35858|150
1695160500000|2023-09-19 21:55:00|35981.6|35861.6|35972.7|35873.1|35986.8|35873.9|35971|35860.3|85
1695160800000|2023-09-19 22:00:00|35976.8|35872.8|35986.4|35866.4|35989.1|35884.4|35969.6|35864.4|298
1695161100000|2023-09-19 22:05:00|35986.3|35866.3|35987.1|35867.1|35988.5|35878.5|35967.9|35863|318
1695161400000|2023-09-19 22:10:00|35987.5|35867.9|35983|35863|35987.5|35878.9|35969.2|35862.3|121
1695161700000|2023-09-19 22:15:00|35982.5|35862.5|35985.5|35865.5|35986.3|35874.9|35972.5|35862.5|112
1695162000000|2023-09-19 22:20:00|35985.2|35865.2|35974.5|35875.3|35987.2|35877.2|35970.2|35862.5|230
1695162300000|2023-09-19 22:25:00|35974.4|35875.4|35984.3|35866.2|35986.9|35875.4|35973.4|35862.7|412
1695162600000|2023-09-19 22:30:00|35984.2|35866.1|35963.3|35862.1|35984.9|35880.5|35961.7|35851.2|233
1695162900000|2023-09-19 22:35:00|35963.2|35854.7|35969.9|35855.1|35973.5|35862.9|35958|35852.5|325
1695163200000|2023-09-19 22:40:00|35969.8|35855|35959.8|35863.7|35974.4|35865.1|35957.6|35853.9|309
1695163500000|2023-09-19 22:45:00|35960.5|35863.3|35968.9|35856.6|35973.3|35864.9|35957.4|35852.2|621
1695163800000|2023-09-19 22:50:00|35968.8|35856.5|35960.2|35864.3|35973|35865.9|35958.9|35851.7|330
1695164100000|2023-09-19 22:55:00|35960.1|35864.2|35970.1|35856.5|35973.9|35864.2|35958.1|35853.5|204
1695164400000|2023-09-19 23:00:00|35969.2|35857.5|35965.9|35856.4|35971|35866.5|35956.2|35856.1|218
1695164700000|2023-09-19 23:05:00|35965.8|35856.8|35954.7|35863.4|35967|35864.4|35954.6|35856.1|163
1695165000000|2023-09-19 23:10:00|35961.1|35857.7|35964.4|35853.9|35969.4|35863.4|35951.5|35849.3|130
1695165300000|2023-09-19 23:15:00|35964.3|35853.8|35955.7|35861.3|35971.1|35865.7|35950.9|35851.1|106
1695165600000|2023-09-19 23:20:00|35955.6|35861.2|35971.2|35851.2|35971.5|35864.2|35952.3|35850.3|96
1695165900000|2023-09-19 23:25:00|35970.2|35850.2|35963.2|35864.3|35974.8|35865.8|35959.7|35850.2|237
1695166200000|2023-09-19 23:30:00|35963|35864.2|35973.5|35853.5|35973.6|35867.5|35957.3|35853.5|138
1695166500000|2023-09-19 23:35:00|35967.4|35858.5|35969|35900.3|35974|35906.1|35952|35853.5|312
1695166800000|2023-09-19 23:40:00|35961.5|35907.1|35961.3|35900.1|35971|35908.1|35960.9|35898.2|244
1695167100000|2023-09-19 23:45:00|35961.1|35900|35957.8|35903.7|35961.9|35903.7|35956.5|35898.3|207
1695167400000|2023-09-19 23:50:00|35957.3|35904|35960.2|35901|35961.4|35904.4|35957|35899.5|187
1695167700000|2023-09-19 23:55:00|35960|35901.5|35957.9|35905.2|35961.4|35905.2|35956.6|35899.4|197
1695081600000|2023-09-19 00:00:00|35903.4|35833.9|35895.7|35824|35903.7|35835.2|35894|35819.7|743
1695081900000|2023-09-19 00:05:00|35896|35824.4|35896.2|35829|35899|35829.3|35890.7|35820.7|722
1695082200000|2023-09-19 00:10:00|35896.7|35829.1|35899.5|35831.3|35901|35834.9|35895|35825|507
1695082500000|2023-09-19 00:15:00|35898.8|35831.4|35894.2|35828.7|35902.3|35835.8|35893.4|35824.7|601
1695082800000|2023-09-19 00:20:00|35894.3|35829|35900.7|35833|35900.7|35833.3|35888.4|35823.1|470
1695083100000|2023-09-19 00:25:00|35900.2|35832.5|35905.5|35837.3|35909.2|35842.4|35896.5|35828|614
1695083400000|2023-09-19 00:30:00|35906.4|35837.9|35904|35836.6|35911.5|35844.7|35899.4|35832.3|525
1695083700000|2023-09-19 00:35:00|35903.9|35836.7|35914.4|35851.6|35918.8|35854.2|35903.8|35836.5|280
1695084000000|2023-09-19 00:40:00|35914.2|35851.7|35906.4|35844.2|35915.3|35851.7|35900.8|35835.4|523
1695084300000|2023-09-19 00:45:00|35906.5|35843.3|35906.2|35848|35909.8|35850.9|35901.4|35843.2|362
1695084600000|2023-09-19 00:50:00|35906.4|35847.6|35903.1|35851.2|35906.4|35851.2|35899.8|35844.8|238
1695084900000|2023-09-19 00:55:00|35903|35851.1|35902.5|35841.1|35908.1|35854.4|35899.9|35840.6|342
1695085200000|2023-09-19 01:00:00|35901.1|35841.2|35890.6|35833.1|35906|35845|35885.5|35820.5|667
1695085500000|2023-09-19 01:05:00|35890.5|35832.6|35900.6|35846|35905.5|35846.9|35889.2|35832.1|462
1695085800000|2023-09-19 01:10:00|35901|35846.1|35907.8|35849.5|35908.1|35851|35899.6|35841.7|294
1695086100000|2023-09-19 01:15:00|35907.6|35849.3|35902.8|35844.4|35908.2|35849.6|35898.9|35841.7|365
1695086400000|2023-09-19 01:20:00|35902.6|35844.5|35901.8|35848|35903.2|35848|35899.9|35841.9|202
1695086700000|2023-09-19 01:25:00|35901.5|35847.7|35911.9|35853.1|35912.5|35857.1|35901.1|35844.9|275
1695087000000|2023-09-19 01:30:00|35912.3|35853.2|35915.1|35861.3|35917.6|35862.9|35906.9|35849.5|278
1695087300000|2023-09-19 01:35:00|35915.2|35861.4|35915|35858|35916.5|35861.4|35909.9|35854.1|358
1695087600000|2023-09-19 01:40:00|35914.8|35857.2|35913.4|35854.9|35915.9|35860.6|35911.6|35854.4|339
1695087900000|2023-09-19 01:45:00|35913.5|35855|35900.5|35843.9|35914.1|35856.1|35899.9|35843.5|270
1695088200000|2023-09-19 01:50:00|35900.4|35843.8|35901.7|35846.1|35903.2|35850|35898.4|35841.9|313
1695088500000|2023-09-19 01:55:00|35902.3|35846.7|35900.7|35846|35902.6|35849.4|35897.3|35844.9|256
1695088800000|2023-09-19 02:00:00|35900.3|35845.9|35902.7|35851.8|35902.7|35851.8|35896.9|35844.3|308
1695089100000|2023-09-19 02:05:00|35902.5|35852.1|35901.9|35848.6|35904.2|35853.1|35897.7|35846.1|203
1695089400000|2023-09-19 02:10:00|35902.1|35847.3|35890.9|35838|35902.1|35849.3|35890.9|35837.9|276
1695089700000|2023-09-19 02:15:00|35890.8|35838.1|35889|35839|35891|35840.1|35886.9|35835|148
1695090000000|2023-09-19 02:20:00|35889.1|35839.1|35892.1|35838.7|35892.8|35841.4|35885.1|35833.2|190
1695090300000|2023-09-19 02:25:00|35892.3|35838.8|35894.7|35842|35896|35845.5|35890.4|35838.7|195
1695090600000|2023-09-19 02:30:00|35895.1|35842.2|35897.1|35847.1|35899.1|35847.9|35893.7|35842|160
1695090900000|2023-09-19 02:35:00|35896.9|35846.9|35897.3|35843.9|35899|35847.4|35895.1|35842.7|216
1695091200000|2023-09-19 02:40:00|35897.4|35843.7|35896.8|35846.8|35899|35847.9|35893.6|35841.8|168
1695091500000|2023-09-19 02:45:00|35896.9|35846.9|35902.4|35849.3|35902.9|35851.9|35896.8|35844.9|154
1695091800000|2023-09-19 02:50:00|35902.8|35849.5|35898.6|35848.6|35903.3|35853|35897.8|35845.8|212
1695092100000|2023-09-19 02:55:00|35898.5|35848.5|35896.2|35843|35899.1|35848.7|35892.1|35839.6|214
1695092400000|2023-09-19 03:00:00|35896.3|35843.2|35895.9|35842.4|35896.7|35843.5|35891.9|35839.7|171
1695092700000|2023-09-19 03:05:00|35894.5|35844.5|35896.5|35846.5|35897.5|35846.6|35892.3|35839.4|158
1695093000000|2023-09-19 03:10:00|35897.5|35844.2|35899.1|35846.1|35899.6|35848.1|35895.4|35843.3|202
1695093300000|2023-09-19 03:15:00|35899.4|35846.3|35893.8|35843.8|35900.1|35848.8|35893|35840.6|163
1695093600000|2023-09-19 03:20:00|35894.3|35844.3|35896.5|35843.4|35897.8|35846.9|35893.7|35841.7|156
1695093900000|2023-09-19 03:25:00|35896.3|35843.2|35895.6|35845.6|35897.8|35846.5|35894.6|35842.5|196
1695094200000|2023-09-19 03:30:00|35895.5|35845.5|35895|35842|35896.8|35845.8|35892.9|35840.8|181
1695094500000|2023-09-19 03:35:00|35895.1|35842.7|35895.8|35845.8|35897.9|35846.7|35892.3|35840.5|183
1695094800000|2023-09-19 03:40:00|35895.7|35845.7|35897.8|35844.4|35899.5|35848.5|35895.2|35843.3|167
1695095100000|2023-09-19 03:45:00|35897.3|35844.3|35897|35847|35899|35848.1|35896.1|35843.9|223
1695095400000|2023-09-19 03:50:00|35896.9|35846.9|35900.8|35847.6|35900.8|35849.9|35896.2|35844|184
1695095700000|2023-09-19 03:55:00|35901.3|35847.7|35902.3|35849|35903.5|35852.3|35899.6|35847.6|169
1695096000000|2023-09-19 04:00:00|35901.9|35848.6|35899|35844|35902.3|35850.4|35895.5|35842.5|264
1695096300000|2023-09-19 04:05:00|35898.9|35843.9|35894.8|35843.8|35900.4|35847.2|35893.4|35839.3|206
1695096600000|2023-09-19 04:10:00|35895.9|35844.4|35895|35840.1|35896.9|35844.6|35892.5|35839.1|189
1695096900000|2023-09-19 04:15:00|35894.7|35840|35892.2|35841.1|35895.5|35842.8|35890.9|35837.7|135
1695097200000|2023-09-19 04:20:00|35891|35840.9|35894.8|35842.5|35897.4|35844.1|35891|35837.9|205
1695097500000|2023-09-19 04:25:00|35895.2|35842.3|35896.1|35846.1|35899.5|35846.9|35894.5|35841.2|166
1695097800000|2023-09-19 04:30:00|35899|35843.2|35899.2|35847.6|35900.3|35847.6|35894.6|35840.9|157
1695098100000|2023-09-19 04:35:00|35899|35847.7|35900.6|35849.2|35901.2|35849.5|35892.9|35839.1|238
1695098400000|2023-09-19 04:40:00|35900.5|35849|35907.6|35852.7|35907.6|35855.3|35899.5|35847|158
1695098700000|2023-09-19 04:45:00|35907.4|35852.8|35913.3|35859.1|35913.5|35861.1|35905.9|35851.4|207
1695099000000|2023-09-19 04:50:00|35913.5|35859|35909.3|35857.6|35915.3|35863.4|35909.1|35856.3|178
1695099300000|2023-09-19 04:55:00|35910.7|35857.7|35910.5|35854.5|35915.1|35860.7|35901|35846.1|483
1695099600000|2023-09-19 05:00:00|35909.9|35852.8|35905.1|35855.1|35910.1|35858.1|35902|35852|376
1695099900000|2023-09-19 05:05:00|35905|35855|35907.6|35857.6|35907.7|35857.7|35898.8|35848.8|297
1695100200000|2023-09-19 05:10:00|35907.7|35857.7|35905.4|35855.4|35910.3|35860.3|35903.1|35853.1|245
1695100500000|2023-09-19 05:15:00|35905.5|35855.5|35908|35858|35909.2|35859.2|35903.9|35853.9|286
1695100800000|2023-09-19 05:20:00|35907.4|35857.4|35915.1|35865.1|35915.9|35865.9|35904.5|35854.5|377
1695101100000|2023-09-19 05:25:00|35915.2|35865.2|35915|35865|35922.8|35872.8|35913.9|35863.9|332
1695101400000|2023-09-19 05:30:00|35915.1|35865.1|35908.3|35858.3|35916.1|35866.1|35904.8|35854.8|266
1695101700000|2023-09-19 05:35:00|35908.2|35858.2|35944.9|35894.9|35949.5|35899.5|35908|35858|263
1695102000000|2023-09-19 05:40:00|35945|35895|35946.2|35896.2|35947.9|35897.9|35939.3|35889.3|275
1695102300000|2023-09-19 05:45:00|35946.6|35896.6|35945.1|35895.1|35947.9|35897.9|35945.1|35895.1|210
1695102600000|2023-09-19 05:50:00|35945|35895|35944.8|35894.8|35948.4|35898.4|35942.4|35892.4|337
1695102900000|2023-09-19 05:55:00|35945|35895|35938.4|35888.4|35950.8|35900.8|35935.8|35884.8|524
1695103200000|2023-09-19 06:00:00|35939|35889|35932.9|35882.9|35945.1|35895.1|35930.6|35880.6|608
1695103500000|2023-09-19 06:05:00|35931.7|35881.7|35938|35888|35943.7|35893.7|35926.1|35876.1|489
1695103800000|2023-09-19 06:10:00|35937.9|35887.9|35942.9|35892.9|35946.8|35896.8|35935|35885|443
1695104100000|2023-09-19 06:15:00|35943|35893|35943.8|35893.8|35948.7|35898.7|35939.2|35889.2|466
1695104400000|2023-09-19 06:20:00|35943.9|35893.9|35970.6|35920.6|35975|35925|35930.4|35880.4|621
1695104700000|2023-09-19 06:25:00|35976.9|35926.9|35980.1|35930.1|35991.1|35955.4|35966.5|35916.5|610
1695105000000|2023-09-19 06:30:00|35977.5|35927.5|35932.6|35912.6|35979.9|35946.9|35926.5|35894.6|462
1695105300000|2023-09-19 06:35:00|35931.6|35911.6|35952.5|35902.5|35954.7|35925.4|35927.8|35900.5|441
1695105600000|2023-09-19 06:40:00|35952.6|35902.6|35950.9|35900.9|35961.9|35927.9|35928.6|35898.5|439
1695105900000|2023-09-19 06:45:00|35950.1|35900.1|35963|35943|35965.2|35945.2|35927.3|35899|481
1695106200000|2023-09-19 06:50:00|35963.4|35943.4|35971.7|35951.7|35974.1|35954.1|35962.9|35942.9|470
1695106500000|2023-09-19 06:55:00|35971.6|35951.6|35967.9|35947.9|35977.3|35957.3|35967.7|35947.7|443
1695106800000|2023-09-19 07:00:00|35967.8|35947.8|35975.9|35955.9|35987.5|35967.5|35962.1|35942.1|662
1695107100000|2023-09-19 07:05:00|35975.8|35955.8|35971.6|35951.6|35981.5|35961.5|35967.9|35947.9|429
1695107400000|2023-09-19 07:10:00|35971.8|35951.8|35975.5|35955.5|35983.1|35963.1|35969|35949|480
1695107700000|2023-09-19 07:15:00|35975.6|35955.6|35951.7|35931.7|35981.3|35961.3|35950.1|35930.1|430
1695108000000|2023-09-19 07:20:00|35951.8|35931.8|35907.2|35887.2|35956.7|35936.7|35906.9|35886.9|450
1695108300000|2023-09-19 07:25:00|35907.3|35887.3|35915.5|35895.5|35927.4|35907.4|35901.8|35881.8|551
1695108600000|2023-09-19 07:30:00|35915.1|35895.1|35938.9|35918.9|35939.1|35919.1|35914.4|35894.4|442
1695108900000|2023-09-19 07:35:00|35939.2|35919.2|35901.2|35881.2|35940.3|35920.3|35900.3|35880.3|491
1695109200000|2023-09-19 07:40:00|35901.1|35881.1|35900|35880|35908.1|35888.1|35896.6|35876.6|410
1695109500000|2023-09-19 07:45:00|35897.6|35877.6|35893.2|35873.2|35904.2|35884.2|35885.9|35865.9|437
1695109800000|2023-09-19 07:50:00|35892.9|35872.9|35889.6|35869.6|35907.3|35887.3|35889.3|35869.3|381
1695110100000|2023-09-19 07:55:00|35889.4|35869.4|35907.8|35887.8|35912.8|35892.8|35881.5|35861.5|582
1695110400000|2023-09-19 08:00:00|35912.7|35892.7|35904.8|35884.8|35924.3|35904.3|35887.8|35867.8|529
1695110700000|2023-09-19 08:05:00|35903.9|35883.9|35904.1|35884.1|35918.1|35898.1|35901.3|35881.3|460
1695111000000|2023-09-19 08:10:00|35903.6|35883.6|35883.2|35863.2|35904.4|35884.4|35878.1|35858.1|417
1695111300000|2023-09-19 08:15:00|35883.3|35863.3|35903.2|35883.2|35903.5|35883.5|35883.3|35863.3|396
1695111600000|2023-09-19 08:20:00|35903.1|35883.1|35906.4|35886.4|35907.5|35887.5|35901.3|35881.3|341
1695111900000|2023-09-19 08:25:00|35906.3|35886.3|35905.8|35885.8|35908.7|35888.7|35898.9|35878.9|361
1695112200000|2023-09-19 08:30:00|35903.9|35883.9|35907.1|35887.1|35918.4|35898.4|35898.8|35878.8|422
1695112500000|2023-09-19 08:35:00|35907.2|35887.2|35910.7|35890.7|35915.8|35895.8|35906.1|35886.1|335
1695112800000|2023-09-19 08:40:00|35911.2|35891.2|35918.2|35898.2|35920.4|35900.4|35911.1|35891.1|294
1695113100000|2023-09-19 08:45:00|35918.5|35898.5|35892.7|35872.7|35919.3|35899.3|35889.7|35869.7|419
1695113400000|2023-09-19 08:50:00|35892.6|35872.6|35913.7|35893.7|35921|35901|35891.7|35871.7|469
1695113700000|2023-09-19 08:55:00|35913.6|35893.6|35935.1|35885.1|35940.1|35894.8|35899.9|35879.9|391
1695114000000|2023-09-19 09:00:00|35936.5|35886.5|35908.2|35888.2|35955|35918|35893.4|35873.4|462
1695114300000|2023-09-19 09:05:00|35908.1|35888.1|35907.9|35887.9|35914.7|35894.7|35899.4|35879.4|444
1695114600000|2023-09-19 09:10:00|35908|35888|35901.3|35881.3|35912.9|35892.9|35890.1|35870.1|390
1695114900000|2023-09-19 09:15:00|35901.4|35881.4|35888.3|35868.3|35901.4|35881.4|35886.1|35866.1|387
1695115200000|2023-09-19 09:20:00|35887.7|35867.7|35892.5|35872.5|35892.5|35872.5|35883.5|35863.5|292
1695115500000|2023-09-19 09:25:00|35892.1|35872.1|35892.2|35872.2|35895.7|35875.7|35887.5|35867.5|303
1695115800000|2023-09-19 09:30:00|35892.4|35872.4|35877|35857|35892.4|35872.4|35858.4|35838.4|435
1695116100000|2023-09-19 09:35:00|35876.7|35856.7|35886|35866|35886.8|35866.8|35875.8|35855.8|300
1695116400000|2023-09-19 09:40:00|35886.2|35866.2|35926.4|35906.4|35945.2|35907.4|35883.3|35863.3|410
1695116700000|2023-09-19 09:45:00|35926.2|35906.2|35916.8|35896.8|35957.2|35917.9|35916.6|35896.6|436
1695117000000|2023-09-19 09:50:00|35912.8|35892.8|35894.1|35874.1|35912.8|35892.8|35892.7|35872.7|364
1695117300000|2023-09-19 09:55:00|35894|35874|35884.2|35864.2|35908|35888|35874|35854|455
1695117600000|2023-09-19 10:00:00|35884.3|35864.3|35886.5|35866.5|35897.2|35877.2|35876.6|35856.6|447
1695117900000|2023-09-19 10:05:00|35886.6|35866.6|35874.9|35854.9|35887.6|35867.6|35869.6|35849.6|377
1695118200000|2023-09-19 10:10:00|35874.6|35854.6|35889.6|35869.6|35894.4|35874.4|35868.7|35848.7|608
1695118500000|2023-09-19 10:15:00|35889.2|35869.2|35872.3|35852.3|35892.8|35872.8|35869.4|35849.4|652
1695118800000|2023-09-19 10:20:00|35872.4|35852.4|35883|35863|35883.6|35863.6|35869.2|35849.2|449
1695119100000|2023-09-19 10:25:00|35883.1|35863.1|35873.9|35853.9|35883.1|35863.1|35871.4|35851.4|350
1695119400000|2023-09-19 10:30:00|35874|35854|35842.2|35822.2|35874.1|35854.1|35839.8|35819.8|468
1695119700000|2023-09-19 10:35:00|35841.2|35821.2|35803.9|35783.9|35842.5|35822.5|35802.7|35782.7|645
1695120000000|2023-09-19 10:40:00|35805|35785|35815.4|35795.4|35822.8|35802.8|35798.2|35778.2|572
1695120300000|2023-09-19 10:45:00|35815.1|35795.1|35830.9|35810.9|35833.9|35813.9|35815.1|35795.1|388
1695120600000|2023-09-19 10:50:00|35831|35811|35834.3|35814.3|35851.1|35831.1|35829.5|35809.5|476
1695120900000|2023-09-19 10:55:00|35834.9|35814.9|35834.3|35814.3|35846.6|35826.6|35833.2|35813.2|362
1695121200000|2023-09-19 11:00:00|35833.7|35813.7|35825.2|35805.2|35835.4|35815.4|35822.7|35802.7|480
1695121500000|2023-09-19 11:05:00|35824.9|35804.9|35821.4|35801.4|35832.1|35812.1|35816.9|35796.9|446
1695121800000|2023-09-19 11:10:00|35821.2|35801.2|35832.8|35812.8|35842.9|35822.9|35820.5|35800.5|471
1695122100000|2023-09-19 11:15:00|35833.1|35813.1|35838.6|35818.6|35840.9|35820.9|35831.5|35811.5|410
1695122400000|2023-09-19 11:20:00|35839.1|35819.1|35834.9|35814.9|35840.4|35820.4|35833|35813|394
1695122700000|2023-09-19 11:25:00|35835|35815|35823.6|35803.6|35835.8|35815.8|35822.9|35802.9|270
1695123000000|2023-09-19 11:30:00|35823.8|35803.8|35813.8|35793.8|35825.1|35805.1|35808.5|35788.5|332
1695123300000|2023-09-19 11:35:00|35813.4|35793.4|35817.8|35797.8|35823|35803|35811.7|35791.7|425
1695123600000|2023-09-19 11:40:00|35817.9|35797.9|35816.4|35796.4|35823.4|35803.4|35815.3|35795.3|456
1695123900000|2023-09-19 11:45:00|35816.7|35796.7|35805.7|35785.7|35819.9|35799.9|35803.9|35783.9|475
1695124200000|2023-09-19 11:50:00|35805.6|35785.6|35798.8|35778.8|35812|35792|35798.3|35778.3|374
1695124500000|2023-09-19 11:55:00|35799|35779|35790.3|35770.3|35803.7|35783.7|35772|35752|585
1695124800000|2023-09-19 12:00:00|35790.7|35770.7|35765|35745|35791.7|35771.7|35763.7|35743.7|511
1695125100000|2023-09-19 12:05:00|35764.8|35744.8|35783.3|35763.3|35783.7|35763.7|35758.9|35738.9|442
1695125400000|2023-09-19 12:10:00|35783.4|35763.4|35762.1|35742.1|35788.5|35768.5|35758.3|35738.3|387
1695125700000|2023-09-19 12:15:00|35762.5|35742.5|35762.8|35742.8|35776.2|35756.2|35757.9|35737.9|505
1695126000000|2023-09-19 12:20:00|35762.4|35742.4|35767.4|35747.4|35768.6|35748.6|35744.8|35724.8|477
1695126300000|2023-09-19 12:25:00|35762.3|35742.3|35790.9|35729.9|35794.6|35770.8|35757.1|35724.4|626
1695126600000|2023-09-19 12:30:00|35791.6|35730.7|35759.5|35739.5|35804|35767.8|35759.4|35714.1|817
1695126900000|2023-09-19 12:35:00|35759.9|35739.9|35787.8|35767.8|35793.4|35773.4|35752.1|35732.1|692
1695127200000|2023-09-19 12:40:00|35787.7|35767.7|35834.3|35814.3|35848.4|35828.4|35783.9|35748.9|734
1695127500000|2023-09-19 12:45:00|35834.6|35814.6|35838.3|35818.3|35862.9|35842.9|35827.3|35807.3|723
1695127800000|2023-09-19 12:50:00|35837.5|35817.5|35829.5|35809.5|35855|35835|35826.5|35806.5|640
1695128100000|2023-09-19 12:55:00|35830|35810|35838.5|35818.5|35857.4|35837.4|35823.9|35803.9|591
1695128400000|2023-09-19 13:00:00|35837.4|35817.4|35883.7|35863.7|35888.7|35868.7|35828.9|35808.9|717
1695128700000|2023-09-19 13:05:00|35883.4|35863.4|35897.4|35877.4|35926.3|35898.4|35868.3|35848.3|838
1695129000000|2023-09-19 13:10:00|35896.7|35876.7|35917|35897|35921.6|35901.6|35885.9|35865.9|831
1695129300000|2023-09-19 13:15:00|35918.4|35898.4|35914.3|35894.3|35932.7|35912.7|35904.1|35884.1|779
1695129600000|2023-09-19 13:20:00|35913.7|35893.7|35920.8|35900.8|35937.9|35917.9|35913.2|35893.2|639
1695129900000|2023-09-19 13:25:00|35920.7|35900.7|35920.1|35900.1|35925.9|35905.9|35906.6|35886.6|565
1695130200000|2023-09-19 13:30:00|35920.2|35900.2|35896.7|35876.7|35920.4|35900.4|35877.2|35857.2|705
1695130500000|2023-09-19 13:35:00|35896.3|35876.3|35887.8|35867.8|35902.3|35882.3|35880|35860|649
1695130800000|2023-09-19 13:40:00|35888|35868|35881.8|35861.8|35893.8|35873.8|35878.2|35858.2|629
1695131100000|2023-09-19 13:45:00|35881.4|35861.4|35886|35866|35889.5|35869.5|35870|35850|656
1695131400000|2023-09-19 13:50:00|35886.1|35866.1|35894|35874|35904.4|35884.4|35867.8|35847.8|690
1695131700000|2023-09-19 13:55:00|35893.9|35873.9|35884.6|35864.6|35896.1|35876.1|35878.7|35858.7|666
1695132000000|2023-09-19 14:00:00|35884.9|35864.9|35888|35868|35894.9|35874.9|35876.9|35856.9|682
1695132300000|2023-09-19 14:05:00|35887.5|35867.5|35865.5|35845.5|35887.7|35867.7|35863.2|35843.2|597
1695132600000|2023-09-19 14:10:00|35866.7|35846.7|35926.3|35906.3|35930.5|35910.5|35865.5|35845.5|625
1695132900000|2023-09-19 14:15:00|35926.2|35906.2|35921.2|35901.2|35953|35933|35910.2|35890.2|603
1695133200000|2023-09-19 14:20:00|35920|35900|35922.2|35902.2|35937|35917|35918|35898|536
1695133500000|2023-09-19 14:25:00|35922|35902|35918.1|35898.1|35934.5|35914.5|35901.3|35881.3|532
1695133800000|2023-09-19 14:30:00|35918.2|35898.2|35917.3|35897.3|35933.7|35913.7|35905.2|35885.2|669
1695134100000|2023-09-19 14:35:00|35917.8|35897.8|35926|35906|35931.7|35911.7|35912.6|35892.6|520
1695134400000|2023-09-19 14:40:00|35925.9|35905.9|35917.6|35897.6|35934.5|35914.5|35908.5|35888.5|554
1695134700000|2023-09-19 14:45:00|35918.2|35898.2|35915.8|35895.8|35928.2|35908.2|35907|35887|497
1695135000000|2023-09-19 14:50:00|35915.7|35895.7|35911.7|35891.7|35934.3|35914.3|35911|35891|476
1695135300000|2023-09-19 14:55:00|35911.2|35891.2|35886.2|35866.2|35915.9|35895.9|35882.6|35862.6|557
1695135600000|2023-09-19 15:00:00|35886|35866|35900.2|35880.2|35913.6|35893.6|35873.7|35853.7|592
1695135900000|2023-09-19 15:05:00|35899.8|35879.8|35885|35865|35908.6|35888.6|35884.2|35864.2|532
1695136200000|2023-09-19 15:10:00|35885.2|35865.2|35894.5|35874.5|35903.2|35883.2|35885.2|35865.2|509
1695136500000|2023-09-19 15:15:00|35894.4|35874.4|35911.5|35891.5|35911.9|35891.9|35893|35873|466
1695136800000|2023-09-19 15:20:00|35911.6|35891.6|35931.3|35911.3|35935.2|35915.2|35910.1|35890.1|531
1695137100000|2023-09-19 15:25:00|35931.5|35911.5|35917|35897|35933.2|35913.2|35913.4|35893.4|420
1695137400000|2023-09-19 15:30:00|35917.1|35897.1|35930|35910|35930.3|35910.3|35916.4|35896.4|555
1695137700000|2023-09-19 15:35:00|35930.1|35910.1|35946|35896|35949.3|35912.3|35925.9|35889|616
1695138000000|2023-09-19 15:40:00|35946.3|35896.3|35946.1|35896.1|35950.4|35900.4|35941.3|35891.3|564
1695138300000|2023-09-19 15:45:00|35946.8|35896.8|35958.2|35908.2|35960.1|35910.1|35946.8|35896.8|681
1695138600000|2023-09-19 15:50:00|35957.7|35907.7|35928.8|35908.8|35960.2|35921.1|35927.9|35898.1|537
1695138900000|2023-09-19 15:55:00|35927.9|35907.9|35928.3|35908.3|35929.6|35909.6|35919.1|35899.1|474
1695139200000|2023-09-19 16:00:00|35928.8|35908.8|35944.9|35894.9|35951|35908.8|35928.8|35881.1|524
1695139500000|2023-09-19 16:05:00|35945.8|35895.8|35947|35897|35952.4|35902.4|35943.4|35893.4|503
1695139800000|2023-09-19 16:10:00|35947.4|35897.4|35937.5|35887.5|35953.5|35903.5|35937.2|35887.2|481
1695140100000|2023-09-19 16:15:00|35937.7|35887.7|35932.6|35882.6|35940.5|35890.5|35932.3|35882.3|420
1695140400000|2023-09-19 16:20:00|35932.9|35882.9|35944.5|35894.5|35945.1|35895.1|35932.7|35882.7|345
1695140700000|2023-09-19 16:25:00|35945.3|35895.3|35945.6|35895.6|35947.2|35897.2|35939.7|35889.7|431
1695141000000|2023-09-19 16:30:00|35945.7|35895.7|35937.2|35917.2|35953.3|35918.6|35936.4|35895.3|382
1695141300000|2023-09-19 16:35:00|35937|35917|35939.8|35919.8|35942.7|35922.7|35936.1|35916.1|298
1695141600000|2023-09-19 16:40:00|35939.9|35919.9|35931.8|35911.8|35940.5|35920.5|35923.9|35903.9|382
1695141900000|2023-09-19 16:45:00|35931.9|35911.9|35927.6|35907.6|35935.5|35915.5|35927.6|35907.6|298
1695142200000|2023-09-19 16:50:00|35928.3|35908.3|35921.8|35901.8|35932.1|35912.1|35921.8|35901.8|316
1695142500000|2023-09-19 16:55:00|35921.7|35901.7|35933.1|35883.1|35941.1|35902.7|35920.5|35883|296
1695142800000|2023-09-19 17:00:00|35933.3|35883.3|35933|35883|35938.6|35888.6|35931.9|35881.9|359
1695143100000|2023-09-19 17:05:00|35933.1|35883.1|35941.7|35891.7|35942.4|35892.4|35932.7|35882.7|250
1695143400000|2023-09-19 17:10:00|35942.2|35892.2|35938.2|35888.2|35945|35895|35938.2|35888.2|315
1695143700000|2023-09-19 17:15:00|35938.1|35888.1|35938.3|35888.3|35940.3|35890.3|35931.6|35881.6|288
1695144000000|2023-09-19 17:20:00|35938.9|35888.9|35927.7|35877.7|35939.2|35889.2|35926.9|35876.9|335
1695144300000|2023-09-19 17:25:00|35927.6|35877.6|35926.3|35876.3|35933.5|35883.5|35926.3|35876.3|282
1695144600000|2023-09-19 17:30:00|35926.5|35876.5|35920.2|35870.2|35926.9|35876.9|35919.7|35869.7|299
1695144900000|2023-09-19 17:35:00|35920.3|35870.3|35922.6|35872.6|35923.6|35873.6|35918.1|35868.1|328
1695145200000|2023-09-19 17:40:00|35922.9|35872.9|35929|35879|35929.2|35879.2|35920.8|35870.8|281
1695145500000|2023-09-19 17:45:00|35929.1|35879.1|35928.2|35878.2|35930.2|35880.2|35926.7|35876.7|275
1695145800000|2023-09-19 17:50:00|35928.3|35878.3|35929.2|35879.2|35933.9|35883.9|35925.7|35875.7|292
1695146100000|2023-09-19 17:55:00|35929.4|35879.4|35940.3|35890.3|35940.4|35890.4|35929.3|35879.3|400
1695146400000|2023-09-19 18:00:00|35944.1|35894.1|35941.4|35891.4|35946.3|35896.3|35940.6|35890.6|420
1695146700000|2023-09-19 18:05:00|35941.3|35891.3|35942.8|35892.8|35943.4|35893.4|35940|35890|268
1695147000000|2023-09-19 18:10:00|35943|35893|35946.6|35896.6|35948.3|35898.3|35941.5|35891.5|300
1695147300000|2023-09-19 18:15:00|35946.4|35896.4|35952.5|35902.5|35956.2|35906.2|35945.5|35895.5|306
1695147600000|2023-09-19 18:20:00|35952|35902|35951.6|35901.6|35952.5|35902.5|35948|35898|254
1695147900000|2023-09-19 18:25:00|35951.5|35901.5|35951.9|35901.9|35955.9|35905.9|35948.1|35898.1|274
1695148200000|2023-09-19 18:30:00|35952.2|35902.2|35950.5|35900.5|35952.6|35902.6|35948.5|35898.5|309
1695148500000|2023-09-19 18:35:00|35950.6|35900.6|35944|35894|35950.6|35900.6|35941.9|35891.9|275
1695148800000|2023-09-19 18:40:00|35943.9|35893.9|35948.7|35898.7|35950.2|35900.2|35942.3|35892.3|280
1695149100000|2023-09-19 18:45:00|35949.2|35899.2|35952.6|35902.6|35956.3|35906.3|35949|35899|463
1695149400000|2023-09-19 18:50:00|35952.5|35902.5|35949.7|35899.7|35957.8|35907.8|35947.4|35897.4|440
1695149700000|2023-09-19 18:55:00|35949.6|35899.6|35950.7|35900.7|35957.1|35907.1|35948.9|35898.9|543
1695150000000|2023-09-19 19:00:00|35950.5|35900.5|35953.2|35903.2|35956.2|35906.2|35948.6|35898.6|846
1695150300000|2023-09-19 19:05:00|35953|35903|35952.5|35902.5|35955|35905|35945.3|35895.3|978
1695150600000|2023-09-19 19:10:00|35952.3|35902.3|35955.2|35905.2|35957.4|35907.4|35951.6|35901.6|499
1695150900000|2023-09-19 19:15:00|35955.1|35905.1|35961.8|35911.8|35962.6|35912.6|35955.1|35905.1|509
1695151200000|2023-09-19 19:20:00|35961.6|35911.6|35964|35914|35967.1|35917.1|35961.6|35911.6|353
1695151500000|2023-09-19 19:25:00|35963.9|35913.9|35981.2|35931.2|35982.5|35932.5|35960.5|35910.5|429
1695151800000|2023-09-19 19:30:00|35980.6|35930.6|35969.4|35919.4|35981.8|35931.8|35966.9|35916.9|459
1695152100000|2023-09-19 19:35:00|35967.2|35917.2|35964|35914|35969.5|35919.5|35961.7|35911.7|344
1695152400000|2023-09-19 19:40:00|35962.8|35912.8|35952.9|35902.9|35964.2|35914.2|35950.6|35900.6|227
1695152700000|2023-09-19 19:45:00|35952.1|35902.1|35948.5|35898.5|35952.6|35902.6|35947.3|35897.3|312
1695153000000|2023-09-19 19:50:00|35947.1|35897.1|35950.6|35900.6|35953.7|35903.7|35946.9|35896.9|321
1695153300000|2023-09-19 19:55:00|35950.7|35900.7|35955.7|35905.1|35958.3|35906.5|35947.4|35896.1|417
1695153600000|2023-09-19 20:00:00|35957.4|35905.7|35967.5|35917.5|35971.6|35921.6|35957.4|35905.7|518
1695153900000|2023-09-19 20:05:00|35967.4|35917.4|35961.5|35911.5|35967.4|35917.4|35961.3|35911.3|241
1695154200000|2023-09-19 20:10:00|35961.4|35911.4|35960.7|35910.7|35964.6|35914.6|35959|35909|233
1695154500000|2023-09-19 20:15:00|35960.8|35910.8|35962.8|35912.8|35963.2|35913.2|35958.4|35908.4|255
1695154800000|2023-09-19 20:20:00|35963|35913|35965.7|35915.7|35966.6|35916.6|35962|35912|376
1695155100000|2023-09-19 20:25:00|35965|35915|35965.6|35915.6|35967.4|35917.4|35963.5|35913.5|293
1695155400000|2023-09-19 20:30:00|35965.4|35915.4|35963.9|35910.5|35965.9|35915.9|35961.3|35909.8|230
1695155700000|2023-09-19 20:35:00|35963.7|35910.2|35963.3|35912.1|35967.2|35915.2|35961.8|35909.6|219
1695156000000|2023-09-19 20:40:00|35963.6|35912.4|35965.5|35910.4|35968.7|35914.1|35963.6|35908.9|224
1695156300000|2023-09-19 20:45:00|35965.8|35910.5|35968|35905.4|35971.1|35913.2|35962.7|35905|140
1695156600000|2023-09-19 20:50:00|35968.2|35905.6|35969.7|35902.6|35981.2|35919.7|35963.5|35891.9|222
1695156900000|2023-09-19 20:55:00|35969.4|35902.4|35999.4|35879.4|36015|35931.6|35968.9|35870.4|325
1695157200000|2023-09-19 21:00:00|35986.2|35866.2|35980.7|35860.7|35993.5|35873.5|35974.3|35854.3|37
1695157500000|2023-09-19 21:05:00|35980.9|35860.9|35983.1|35863.1|35987|35867|35979.9|35859.9|31
1695157800000|2023-09-19 21:10:00|35984.1|35864.1|35986.6|35866.6|35986.9|35866.9|35980.8|35860.8|30
1695158100000|2023-09-19 21:15:00|35985.9|35865.9|35985.4|35865.4|35986.6|35866.6|35984.5|35864.5|25
1695158400000|2023-09-19 21:20:00|35985.5|35865.5|35985|35865|35985.9|35865.9|35984.6|35864.6|19
1695158700000|2023-09-19 21:25:00|35985.1|35865.1|35982.7|35862.7|35985.3|35865.3|35979.9|35859.9|25
1695159000000|2023-09-19 21:30:00|35982.8|35862.8|35982.2|35862.2|35986|35866|35981|35861|82
1695159300000|2023-09-19 21:35:00|35982.1|35862.1|35981.9|35861.9|35982.7|35862.7|35981.2|35861.2|51
1695159600000|2023-09-19 21:40:00|35983.3|35863.3|35983.4|35863.4|35984.2|35864.2|35982.9|35862.9|33
1695159900000|2023-09-19 21:45:00|35983.7|35863.7|35980.1|35860.1|35983.8|35863.8|35979.1|35859.1|184
1695160200000|2023-09-19 21:50:00|35980|35860|35981.4|35861.4|35981.9|35861.9|35978|35858|150
1695160500000|2023-09-19 21:55:00|35981.6|35861.6|35972.7|35873.1|35986.8|35873.9|35971|35860.3|85
1695160800000|2023-09-19 22:00:00|35976.8|35872.8|35986.4|35866.4|35989.1|35884.4|35969.6|35864.4|298
1695161100000|2023-09-19 22:05:00|35986.3|35866.3|35987.1|35867.1|35988.5|35878.5|35967.9|35863|318
1695161400000|2023-09-19 22:10:00|35987.5|35867.9|35983|35863|35987.5|35878.9|35969.2|35862.3|121
1695161700000|2023-09-19 22:15:00|35982.5|35862.5|35985.5|35865.5|35986.3|35874.9|35972.5|35862.5|112
1695162000000|2023-09-19 22:20:00|35985.2|35865.2|35974.5|35875.3|35987.2|35877.2|35970.2|35862.5|230
1695162300000|2023-09-19 22:25:00|35974.4|35875.4|35984.3|35866.2|35986.9|35875.4|35973.4|35862.7|412
1695162600000|2023-09-19 22:30:00|35984.2|35866.1|35963.3|35862.1|35984.9|35880.5|35961.7|35851.2|233
1695162900000|2023-09-19 22:35:00|35963.2|35854.7|35969.9|35855.1|35973.5|35862.9|35958|35852.5|325
1695163200000|2023-09-19 22:40:00|35969.8|35855|35959.8|35863.7|35974.4|35865.1|35957.6|35853.9|309
1695163500000|2023-09-19 22:45:00|35960.5|35863.3|35968.9|35856.6|35973.3|35864.9|35957.4|35852.2|621
1695163800000|2023-09-19 22:50:00|35968.8|35856.5|35960.2|35864.3|35973|35865.9|35958.9|35851.7|330
1695164100000|2023-09-19 22:55:00|35960.1|35864.2|35970.1|35856.5|35973.9|35864.2|35958.1|35853.5|204
1695164400000|2023-09-19 23:00:00|35969.2|35857.5|35965.9|35856.4|35971|35866.5|35956.2|35856.1|218
1695164700000|2023-09-19 23:05:00|35965.8|35856.8|35954.7|35863.4|35967|35864.4|35954.6|35856.1|163
1695165000000|2023-09-19 23:10:00|35961.1|35857.7|35964.4|35853.9|35969.4|35863.4|35951.5|35849.3|130
1695165300000|2023-09-19 23:15:00|35964.3|35853.8|35955.7|35861.3|35971.1|35865.7|35950.9|35851.1|106
1695165600000|2023-09-19 23:20:00|35955.6|35861.2|35971.2|35851.2|35971.5|35864.2|35952.3|35850.3|96
1695165900000|2023-09-19 23:25:00|35970.2|35850.2|35963.2|35864.3|35974.8|35865.8|35959.7|35850.2|237
1695166200000|2023-09-19 23:30:00|35963|35864.2|35973.5|35853.5|35973.6|35867.5|35957.3|35853.5|138
1695166500000|2023-09-19 23:35:00|35967.4|35858.5|35969|35900.3|35974|35906.1|35952|35853.5|312
1695166800000|2023-09-19 23:40:00|35961.5|35907.1|35961.3|35900.1|35971|35908.1|35960.9|35898.2|244
1695167100000|2023-09-19 23:45:00|35961.1|35900|35957.8|35903.7|35961.9|35903.7|35956.5|35898.3|207
1695167400000|2023-09-19 23:50:00|35957.3|35904|35960.2|35901|35961.4|35904.4|35957|35899.5|187
1695167700000|2023-09-19 23:55:00|35960|35901.5|35957.9|35905.2|35961.4|35905.2|35956.6|35899.4|197
1695168000000|2023-09-20 00:00:00|35960.5|35893.2|35958.4|35898.3|35962.3|35900.3|35950.4|35889.2|381
1695168300000|2023-09-20 00:05:00|35958.8|35898.5|35957.8|35901.1|35960|35904.3|35953.6|35897.1|282
1695168600000|2023-09-20 00:10:00|35957.3|35901|35962.6|35909.4|35964.7|35910.2|35955.9|35900.8|183
1695168900000|2023-09-20 00:15:00|35962.4|35909.3|35960.3|35903.8|35963.6|35909.3|35957.3|35901.7|234
1695169200000|2023-09-20 00:20:00|35960.5|35903.7|35953.5|35903.5|35960.8|35905.6|35953.1|35899.3|213
1695169500000|2023-09-20 00:25:00|35954|35904|35951.7|35895.4|35956.7|35904|35949.2|35895.4|201
1695169800000|2023-09-20 00:30:00|35951.5|35895.1|35942.6|35885.6|35951.7|35897.4|35941.5|35884.5|262
1695170100000|2023-09-20 00:35:00|35943.3|35885.9|35943.3|35891.3|35944.2|35891.3|35935.9|35882.5|230
1695170400000|2023-09-20 00:40:00|35943.1|35890.7|35938.3|35876.6|35946.4|35893.3|35937|35876.4|265
1695170700000|2023-09-20 00:45:00|35941.2|35877.1|35941.6|35890|35944.4|35891.3|35940.9|35877.1|262
1695171000000|2023-09-20 00:50:00|35941.1|35889.7|35943.3|35887.7|35947.7|35893.8|35941|35886.7|306
1695171300000|2023-09-20 00:55:00|35942.9|35887.1|35940.7|35875.8|35944.8|35890.5|35936.9|35871.9|359
1695171600000|2023-09-20 01:00:00|35940|35875.1|35931.9|35871.4|35941.5|35882.5|35929.7|35869|408
1695171900000|2023-09-20 01:05:00|35932.4|35871.1|35929.4|35868|35935.8|35874.5|35927.6|35867.2|318
1695172200000|2023-09-20 01:10:00|35929.6|35868.2|35934.4|35866.1|35937.9|35877.6|35929.3|35864.3|381
1695172500000|2023-09-20 01:15:00|35934.5|35865.9|35952.2|35898.7|35954.8|35900.8|35928.6|35862.5|399
1695172800000|2023-09-20 01:20:00|35952.4|35898.5|35953.3|35900.3|35954.1|35902.6|35946.9|35894.7|311
1695173100000|2023-09-20 01:25:00|35953|35900.2|35943.9|35886.2|35953.8|35902.4|35943.4|35881.4|287
1695173400000|2023-09-20 01:30:00|35943.4|35886.3|35945.6|35888.8|35947.7|35893.6|35941.7|35885.7|366
1695173700000|2023-09-20 01:35:00|35945.3|35888.7|35939.2|35885.4|35946.3|35892.8|35936.2|35880.8|299
1695174000000|2023-09-20 01:40:00|35939.1|35885.2|35939|35885.6|35942.2|35888.1|35929.8|35872.6|341
1695174300000|2023-09-20 01:45:00|35939.2|35885.7|35940.5|35885.8|35945.5|35889|35937.6|35883.7|424
1695174600000|2023-09-20 01:50:00|35940.2|35885.5|35936|35878.1|35941.8|35886.2|35931.3|35877|431
1695174900000|2023-09-20 01:55:00|35935.9|35878.2|35937.2|35882|35939.6|35883.8|35932.3|35876.9|541
1695175200000|2023-09-20 02:00:00|35935.6|35885.1|35935.8|35879.4|35938.3|35885.4|35931.7|35876.9|274
1695175500000|2023-09-20 02:05:00|35936.2|35879.6|35936.2|35881.3|35939.7|35884.6|35934.6|35879.4|269
1695175800000|2023-09-20 02:10:00|35936.5|35881.6|35930.4|35875.6|35937.3|35882.5|35927.5|35874.8|263
1695176100000|2023-09-20 02:15:00|35931.5|35876.3|35933.6|35876|35935|35879.4|35929.3|35874.3|489
1695176400000|2023-09-20 02:20:00|35933.7|35876.3|35933.1|35879.6|35937.9|35881.8|35932.1|35876.3|286
1695176700000|2023-09-20 02:25:00|35932.8|35879.5|35938.3|35881.7|35939.6|35884.5|35932.6|35878.2|209
1695177000000|2023-09-20 02:30:00|35938.4|35882|35942.1|35888.5|35944.7|35889.7|35937.5|35882|243
1695177300000|2023-09-20 02:35:00|35942|35888.4|35937.1|35879.6|35943.7|35888.4|35933.8|35878.1|401
1695177600000|2023-09-20 02:40:00|35937.2|35879.8|35937.4|35883.2|35940.5|35885.4|35936.1|35879.6|317
1695177900000|2023-09-20 02:45:00|35937.3|35882.9|35940.6|35882.3|35940.8|35885.3|35935.1|35881.1|319
1695178200000|2023-09-20 02:50:00|35940.3|35882.2|35942.4|35886.9|35948.6|35890.9|35939.7|35882.2|499
1695178500000|2023-09-20 02:55:00|35942.6|35886.8|35946.2|35888.4|35947.7|35891.2|35940.4|35884.7|352
1695178800000|2023-09-20 03:00:00|35945.4|35888.5|35943.3|35890.5|35948.6|35893.5|35941.1|35888.2|215
1695179100000|2023-09-20 03:05:00|35941.6|35891.6|35946.1|35893.1|35947.3|35894.6|35940.7|35886.3|210
1695179400000|2023-09-20 03:10:00|35946.3|35891.2|35949.7|35893|35951.8|35897.9|35946.1|35891.1|212
1695179700000|2023-09-20 03:15:00|35949.1|35892.8|35946.2|35892.4|35951.4|35898|35944.4|35890.7|222
1695180000000|2023-09-20 03:20:00|35946.5|35892.5|35947.8|35891.3|35949.1|35894.3|35944.9|35890.4|137
1695180300000|2023-09-20 03:25:00|35947.7|35891|35945.4|35890.7|35948.8|35893.3|35944.3|35889|200
1695180600000|2023-09-20 03:30:00|35946.2|35891.1|35951.8|35894|35952|35896|35945.5|35889.4|227
1695180900000|2023-09-20 03:35:00|35951.6|35895.4|35958.8|35903.1|35960.3|35905.5|35950.1|35893.9|239
1695181200000|2023-09-20 03:40:00|35958.9|35903.3|35958.7|35902.9|35961.4|35907.1|35954.6|35900.3|280
1695181500000|2023-09-20 03:45:00|35958.8|35903|35960.2|35908.3|35964.6|35910.3|35956.8|35903|300
1695181800000|2023-09-20 03:50:00|35960.6|35908.6|35960.9|35904.4|35963.1|35909.7|35957.8|35903.6|306
1695182100000|2023-09-20 03:55:00|35961|35904.6|35958.7|35904.6|35962.2|35908.5|35957.3|35902.4|365
1695182400000|2023-09-20 04:00:00|35958.6|35904.7|35958.6|35903.4|35961|35906.9|35954.5|35901.7|172
1695182700000|2023-09-20 04:05:00|35958.8|35905.2|35960.9|35908.7|35962.3|35909.4|35956.3|35903.2|102
1695183000000|2023-09-20 04:10:00|35961.1|35908.9|35962|35904.4|35962.6|35909.3|35957.4|35903.7|143
1695183300000|2023-09-20 04:15:00|35961.6|35904.2|35958.7|35903.7|35962.2|35907.7|35956.2|35901.9|166
1695183600000|2023-09-20 04:20:00|35958|35903.2|35958.1|35907.2|35960.7|35908.2|35956.3|35902|226
1695183900000|2023-09-20 04:25:00|35958|35907.3|35960.4|35907.5|35963.2|35909.9|35957.5|35903|310
1695184200000|2023-09-20 04:30:00|35960.6|35907.8|35958.4|35906.5|35961.7|35908.7|35955.9|35903.1|284
1695184500000|2023-09-20 04:35:00|35958.2|35906.6|35955.1|35901.4|35959|35906.7|35949.9|35897.2|250
1695184800000|2023-09-20 04:40:00|35955|35901.7|35961.3|35910.5|35965.3|35911.7|35953|35899.4|235
1695185100000|2023-09-20 04:45:00|35961|35910.8|35958.2|35908.2|35965|35911|35957.5|35904.2|323
1695185400000|2023-09-20 04:50:00|35958.1|35908.1|35958.1|35903.3|35962.4|35908.6|35955.5|35901.5|399
1695185700000|2023-09-20 04:55:00|35957.9|35903.2|35958|35908|35961.5|35908.4|35955.9|35903.2|340
1695186000000|2023-09-20 05:00:00|35957.1|35907.1|35957.7|35907.7|35962.9|35912.9|35956|35906|416
1695186300000|2023-09-20 05:05:00|35957.8|35907.8|35954.3|35904.3|35959.6|35909.6|35947.8|35897.8|353
1695186600000|2023-09-20 05:10:00|35954.4|35904.4|35957.1|35907.1|35958.9|35908.9|35950.7|35900.7|300
1695186900000|2023-09-20 05:15:00|35957.2|35907.2|35955.5|35905.5|35959.3|35909.3|35953.7|35903.7|315
1695187200000|2023-09-20 05:20:00|35955.6|35905.6|35952.6|35902.6|35957.3|35907.3|35950.4|35900.4|292
1695187500000|2023-09-20 05:25:00|35952.7|35902.7|35951|35901|35954.5|35904.5|35948.3|35898.3|387
1695187800000|2023-09-20 05:30:00|35951.1|35901.1|35945.9|35895.9|35952.4|35902.4|35943.1|35893.1|480
1695188100000|2023-09-20 05:35:00|35945.7|35895.7|35939|35889|35948|35898|35927.8|35877.8|589
1695188400000|2023-09-20 05:40:00|35938.3|35888.3|35945.6|35895.6|35954.5|35904.5|35936.8|35886.8|425
1695188700000|2023-09-20 05:45:00|35945.4|35895.4|35959.8|35909.8|35959.8|35909.8|35945.4|35895.4|315
1695189000000|2023-09-20 05:50:00|35959.7|35909.7|35959.4|35909.4|35962.4|35912.4|35954.3|35904.3|452
1695189300000|2023-09-20 05:55:00|35959.2|35909.2|35950.2|35881.5|35961.6|35911.6|35939.4|35880.6|632
1695189600000|2023-09-20 06:00:00|35947.3|35885.8|35931|35881|35971.7|35907.2|35923.8|35873.8|915
1695189900000|2023-09-20 06:05:00|35934.9|35884.9|35924.6|35874.6|35936.2|35886.2|35921.5|35871.5|708
1695190200000|2023-09-20 06:10:00|35924.3|35874.3|35920.6|35870.6|35927|35877|35917.6|35867.6|552
1695190500000|2023-09-20 06:15:00|35921.1|35871.1|35920.3|35870.3|35928.1|35878.1|35917.5|35867.5|469
1695190800000|2023-09-20 06:20:00|35920.4|35870.4|35919|35869|35924.9|35886.7|35905.6|35865.3|445
1695191100000|2023-09-20 06:25:00|35921|35871|35920.2|35870.2|35923.6|35873.6|35918|35868|433
1695191400000|2023-09-20 06:30:00|35919|35869|35917|35897|35928.3|35900.7|35911.4|35867|510
1695191700000|2023-09-20 06:35:00|35916.9|35896.9|35909.6|35889.6|35930.3|35898.7|35904.2|35871.6|418
1695192000000|2023-09-20 06:40:00|35909.9|35889.9|35910|35890|35912|35892|35901.1|35881.1|445
1695192300000|2023-09-20 06:45:00|35910.1|35890.1|35896.4|35876.4|35910.1|35890.1|35894|35874|345
1695192600000|2023-09-20 06:50:00|35896.3|35876.3|35913.5|35893.5|35913.7|35893.7|35896|35876|439
1695192900000|2023-09-20 06:55:00|35913.6|35893.6|35922.9|35902.9|35923.3|35903.3|35910.4|35890.4|434
1695193200000|2023-09-20 07:00:00|35923|35903|35925.3|35905.3|35934.2|35914.2|35913.7|35893.7|628
1695193500000|2023-09-20 07:05:00|35925|35905|35927.3|35907.3|35930.5|35910.5|35913|35893|575
1695193800000|2023-09-20 07:10:00|35928.3|35908.3|35942|35922|35943.7|35923.7|35917.9|35897.9|480
1695194100000|2023-09-20 07:15:00|35942.2|35922.2|35934|35914|35947.3|35927.3|35930.1|35910.1|530
1695194400000|2023-09-20 07:20:00|35934.3|35914.3|35933.7|35913.7|35937.8|35917.8|35929.1|35909.1|395
1695194700000|2023-09-20 07:25:00|35933.8|35913.8|35927.5|35907.5|35933.8|35913.8|35922.5|35902.5|395
1695195000000|2023-09-20 07:30:00|35927.4|35907.4|35915.1|35895.1|35929.1|35909.1|35910.2|35890.2|453
1695195300000|2023-09-20 07:35:00|35915|35895|35894.6|35874.6|35915.1|35895.1|35891.4|35871.4|472
1695195600000|2023-09-20 07:40:00|35895.1|35875.1|35853.6|35833.6|35895.1|35875.1|35848.4|35828.4|491
1695195900000|2023-09-20 07:45:00|35853.3|35833.3|35857|35837|35860.1|35840.1|35843.9|35823.9|502
1695196200000|2023-09-20 07:50:00|35857.1|35837.1|35863.3|35843.3|35866|35846|35856.2|35836.2|361
1695196500000|2023-09-20 07:55:00|35863.5|35843.5|35859.1|35839.1|35868.8|35848.8|35859.1|35839.1|332
1695196800000|2023-09-20 08:00:00|35859|35839|35863.8|35843.8|35871.9|35851.9|35852.4|35832.4|389
1695197100000|2023-09-20 08:05:00|35863.9|35843.9|35861.4|35841.4|35864.2|35844.2|35858.4|35838.4|335
1695197400000|2023-09-20 08:10:00|35861.7|35841.7|35872|35852|35874.7|35854.7|35860.9|35840.9|359
1695197700000|2023-09-20 08:15:00|35872.2|35852.2|35861.8|35841.8|35873.9|35853.9|35856.2|35836.2|412
1695198000000|2023-09-20 08:20:00|35861.7|35841.7|35850.5|35830.5|35862.5|35842.5|35846.9|35826.9|415
1695198300000|2023-09-20 08:25:00|35850.3|35830.3|35876.8|35856.8|35880.1|35860.1|35848.2|35828.2|373
1695198600000|2023-09-20 08:30:00|35876.7|35856.7|35866.3|35846.3|35877.4|35857.4|35859.2|35839.2|388
1695198900000|2023-09-20 08:35:00|35866.5|35846.5|35862.4|35842.4|35868.3|35848.3|35860.2|35840.2|369
1695199200000|2023-09-20 08:40:00|35862.5|35842.5|35876.9|35856.9|35879.8|35859.8|35861.4|35841.4|341
1695199500000|2023-09-20 08:45:00|35876.7|35856.7|35879|35859|35884.4|35864.4|35870|35850|376
1695199800000|2023-09-20 08:50:00|35879.2|35859.2|35876.7|35856.7|35880.4|35860.4|35870.5|35850.5|383
1695200100000|2023-09-20 08:55:00|35876.6|35856.6|35878.9|35858.9|35889.7|35869.7|35875.5|35855.5|464
1695200400000|2023-09-20 09:00:00|35879.2|35859.2|35886.5|35866.5|35890.6|35870.6|35874|35854|457
1695200700000|2023-09-20 09:05:00|35886.6|35866.6|35889.2|35869.2|35894.1|35874.1|35885.2|35865.2|390
1695201000000|2023-09-20 09:10:00|35888.5|35868.5|35890|35870|35900.9|35880.9|35888.5|35868.5|301
1695201300000|2023-09-20 09:15:00|35888.3|35868.3|35895|35875|35899.3|35879.3|35888.2|35868.2|328
1695201600000|2023-09-20 09:20:00|35895.1|35875.1|35895.1|35875.1|35901.7|35881.7|35888.9|35868.9|351
1695201900000|2023-09-20 09:25:00|35895.2|35875.2|35897.3|35877.3|35905.1|35885.1|35894.9|35874.9|282
1695202200000|2023-09-20 09:30:00|35897.2|35877.2|35892.8|35872.8|35901|35881|35892.8|35872.8|315
1695202500000|2023-09-20 09:35:00|35894.2|35874.2|35896|35876|35899|35879|35892|35872|289
1695202800000|2023-09-20 09:40:00|35895.9|35875.9|35894.5|35874.5|35901.9|35881.9|35893.5|35873.5|247
1695203100000|2023-09-20 09:45:00|35894.4|35874.4|35891.4|35871.4|35899|35879|35889.9|35869.9|310
1695203400000|2023-09-20 09:50:00|35892.1|35872.1|35886.8|35866.8|35898.8|35878.8|35885.1|35865.1|405
1695203700000|2023-09-20 09:55:00|35886.9|35866.9|35886.2|35866.2|35888.5|35868.5|35883.6|35863.6|334
1695204000000|2023-09-20 10:00:00|35886.3|35866.3|35879.6|35859.6|35886.3|35866.3|35873.5|35853.5|433
1695204300000|2023-09-20 10:05:00|35879.1|35859.1|35867.1|35847.1|35879.4|35859.4|35856.8|35836.8|461
1695204600000|2023-09-20 10:10:00|35867.2|35847.2|35859.1|35839.1|35871.7|35851.7|35858.3|35838.3|322
1695204900000|2023-09-20 10:15:00|35859.2|35839.2|35868.3|35848.3|35869.8|35849.8|35857.1|35837.1|371
1695205200000|2023-09-20 10:20:00|35868.4|35848.4|35875.2|35855.2|35876.4|35856.4|35865.2|35845.2|341
1695205500000|2023-09-20 10:25:00|35875.3|35855.3|35884.7|35864.7|35886.1|35866.1|35875.3|35855.3|316
1695205800000|2023-09-20 10:30:00|35884.8|35864.8|35873.9|35853.9|35886.2|35866.2|35870.7|35850.7|358
1695206100000|2023-09-20 10:35:00|35874|35854|35859.5|35839.5|35874|35854|35857|35837|296
1695206400000|2023-09-20 10:40:00|35860.2|35840.2|35859.2|35839.2|35874.7|35854.7|35840.8|35820.8|495
1695206700000|2023-09-20 10:45:00|35859.3|35839.3|35858.8|35838.8|35868.5|35848.5|35852.3|35832.3|332
1695207000000|2023-09-20 10:50:00|35858.7|35838.7|35857.3|35837.3|35862.9|35842.9|35856|35836|328
1695207300000|2023-09-20 10:55:00|35857.6|35837.6|35860.8|35840.8|35861.9|35841.9|35854.4|35834.4|310
1695207600000|2023-09-20 11:00:00|35861.2|35841.2|35858.2|35838.2|35863.8|35843.8|35856.7|35836.7|309
1695207900000|2023-09-20 11:05:00|35858|35838|35871.5|35851.5|35874.2|35854.2|35857.3|35837.3|306
1695208200000|2023-09-20 11:10:00|35871.2|35851.2|35879|35859|35880.9|35860.9|35867.3|35847.3|298
1695208500000|2023-09-20 11:15:00|35878.8|35858.8|35870.9|35850.9|35878.8|35858.8|35862.3|35842.3|315
1695208800000|2023-09-20 11:20:00|35870.8|35850.8|35863.1|35843.1|35871.8|35851.8|35861.8|35841.8|386
1695209100000|2023-09-20 11:25:00|35863|35843|35862.4|35842.4|35866.2|35846.2|35862.3|35842.3|339
1695209400000|2023-09-20 11:30:00|35862.5|35842.5|35864.1|35844.1|35865.1|35845.1|35850.5|35830.5|382
1695209700000|2023-09-20 11:35:00|35864.3|35844.3|35865.5|35845.5|35869.9|35849.9|35862.9|35842.9|238
1695210000000|2023-09-20 11:40:00|35865.4|35845.4|35863.4|35843.4|35866.6|35846.6|35856.1|35836.1|317
1695210300000|2023-09-20 11:45:00|35863|35843|35850.7|35830.7|35863|35843|35850.6|35830.6|305
1695210600000|2023-09-20 11:50:00|35850.3|35830.3|35854.9|35834.9|35855.9|35835.9|35846.1|35826.1|330
1695210900000|2023-09-20 11:55:00|35855.4|35835.4|35864.1|35844.1|35865.2|35845.2|35849.1|35829.1|488
1695211200000|2023-09-20 12:00:00|35863.3|35843.3|35862.1|35842.1|35865.2|35845.2|35857.1|35837.1|407
1695211500000|2023-09-20 12:05:00|35860.2|35840.2|35864.5|35844.5|35864.5|35844.5|35859.3|35839.3|379
1695211800000|2023-09-20 12:10:00|35864.6|35844.6|35878.7|35858.7|35879.7|35859.7|35864.6|35844.6|345
1695212100000|2023-09-20 12:15:00|35878.6|35858.6|35860.5|35840.5|35882.5|35862.5|35860.5|35840.5|370
1695212400000|2023-09-20 12:20:00|35861.1|35841.1|35860.4|35840.4|35871.4|35851.4|35858.6|35838.6|384
1695212700000|2023-09-20 12:25:00|35860.5|35840.5|35876.7|35856.7|35876.7|35856.7|35859.9|35839.9|416
1695213000000|2023-09-20 12:30:00|35876.8|35856.8|35897.9|35877.9|35897.9|35877.9|35876.3|35856.3|498
1695213300000|2023-09-20 12:35:00|35897.8|35877.8|35893.1|35873.1|35899.3|35879.3|35886.2|35866.2|338
1695213600000|2023-09-20 12:40:00|35892.9|35872.9|35874.7|35854.7|35894.8|35874.8|35874.5|35854.5|375
1695213900000|2023-09-20 12:45:00|35874.5|35854.5|35873.7|35853.7|35875.4|35855.4|35863.5|35843.5|547
1695214200000|2023-09-20 12:50:00|35873.5|35853.5|35883.8|35863.8|35890.1|35870.1|35870.1|35850.1|431
1695214500000|2023-09-20 12:55:00|35883.9|35863.9|35873.5|35853.5|35891.8|35871.8|35873.5|35853.5|538
1695214800000|2023-09-20 13:00:00|35873.7|35853.7|35839.6|35819.6|35880.8|35860.8|35837.9|35817.9|598
1695215100000|2023-09-20 13:05:00|35839.7|35819.7|35833.3|35813.3|35846.7|35826.7|35833.1|35813.1|499
1695215400000|2023-09-20 13:10:00|35833.4|35813.4|35795.4|35775.4|35835.9|35815.9|35794.5|35774.5|529
1695215700000|2023-09-20 13:15:00|35795.5|35775.5|35814.9|35794.9|35819|35799|35793.9|35773.9|535
1695216000000|2023-09-20 13:20:00|35814.7|35794.7|35802|35782|35820.1|35800.1|35800.2|35780.2|396
1695216300000|2023-09-20 13:25:00|35803.4|35783.4|35831.2|35811.2|35836.5|35816.5|35803.4|35783.4|556
1695216600000|2023-09-20 13:30:00|35831.7|35811.7|35819.6|35799.6|35838.1|35818.1|35816.8|35796.8|553
1695216900000|2023-09-20 13:35:00|35819.8|35799.8|35816.3|35796.3|35824.8|35804.8|35805.3|35785.3|569
1695217200000|2023-09-20 13:40:00|35816.2|35796.2|35797.4|35777.4|35819.1|35799.1|35787.5|35767.5|555
1695217500000|2023-09-20 13:45:00|35797.5|35777.5|35819|35799|35819.4|35799.4|35792.7|35772.7|611
1695217800000|2023-09-20 13:50:00|35819.1|35799.1|35808.7|35788.7|35825.2|35805.2|35807.8|35787.8|459
1695218100000|2023-09-20 13:55:00|35808.4|35788.4|35814|35794|35823.5|35803.5|35801.8|35781.8|552
1695218400000|2023-09-20 14:00:00|35813.6|35793.6|35782|35762|35816.5|35796.5|35762.2|35742.2|726
1695218700000|2023-09-20 14:05:00|35782.4|35762.4|35790.7|35770.7|35796.1|35776.1|35773.8|35753.8|622
1695219000000|2023-09-20 14:10:00|35790.6|35770.6|35802.1|35782.1|35803.2|35783.2|35777.9|35757.9|580
1695219300000|2023-09-20 14:15:00|35802.2|35782.2|35829.5|35809.5|35840.9|35820.9|35802.1|35782.1|640
1695219600000|2023-09-20 14:20:00|35829.1|35809.1|35818.3|35798.3|35843.2|35823.2|35813.9|35793.9|563
1695219900000|2023-09-20 14:25:00|35819.6|35799.6|35822|35802|35823.1|35803.1|35800.6|35780.6|575
1695220200000|2023-09-20 14:30:00|35821.6|35801.6|35801.6|35781.6|35822.7|35802.7|35798.1|35778.1|523
1695220500000|2023-09-20 14:35:00|35801.2|35781.2|35792.3|35772.3|35818.8|35798.8|35790.4|35770.4|411
1695220800000|2023-09-20 14:40:00|35793.3|35773.3|35792.5|35772.5|35795.5|35775.5|35786.6|35766.6|471
1695221100000|2023-09-20 14:45:00|35792.4|35772.4|35806|35786|35806|35786|35786|35766|484
1695221400000|2023-09-20 14:50:00|35806.1|35786.1|35801.7|35781.7|35817.9|35797.9|35800.5|35780.5|433
1695221700000|2023-09-20 14:55:00|35800.8|35780.8|35799|35779|35802.3|35782.3|35790.2|35770.2|520
1695222000000|2023-09-20 15:00:00|35799.7|35779.7|35804.8|35784.8|35809.8|35789.8|35793.1|35773.1|536
1695222300000|2023-09-20 15:05:00|35804.7|35784.7|35787|35767|35804.7|35784.7|35781.2|35761.2|608
1695222600000|2023-09-20 15:10:00|35787.1|35767.1|35788|35768|35791.8|35771.8|35778.3|35758.3|501
1695222900000|2023-09-20 15:15:00|35788.1|35768.1|35792.7|35772.7|35799|35779|35788.1|35768.1|377
1695223200000|2023-09-20 15:20:00|35792.8|35772.8|35796.9|35776.9|35800.2|35780.2|35792.6|35772.6|336
1695223500000|2023-09-20 15:25:00|35797.1|35777.1|35801.5|35781.5|35807.3|35787.3|35796.9|35776.9|392
1695223800000|2023-09-20 15:30:00|35801.4|35781.4|35797.9|35777.9|35801.8|35781.8|35791.2|35771.2|395
1695224100000|2023-09-20 15:35:00|35796.3|35776.3|35802.8|35782.8|35803|35783|35791.8|35771.8|368
1695224400000|2023-09-20 15:40:00|35802.9|35782.9|35804.8|35784.8|35809.8|35789.8|35800.2|35780.2|360
1695224700000|2023-09-20 15:45:00|35804.6|35784.6|35798.9|35778.9|35804.6|35784.6|35795.3|35775.3|282
1695225000000|2023-09-20 15:50:00|35798.4|35778.4|35799.4|35779.4|35806.4|35786.4|35798.3|35778.3|354
1695225300000|2023-09-20 15:55:00|35799.5|35779.5|35804.4|35784.4|35806.6|35786.6|35793|35773|379
1695225600000|2023-09-20 16:00:00|35806.1|35786.1|35783.4|35763.4|35808.7|35788.7|35779.1|35759.1|464
1695225900000|2023-09-20 16:05:00|35783.7|35763.7|35750.2|35730.2|35783.8|35763.8|35737.5|35717.5|510
1695226200000|2023-09-20 16:10:00|35750.1|35730.1|35734.6|35714.6|35756.6|35736.6|35734.6|35714.6|385
1695226500000|2023-09-20 16:15:00|35734.7|35714.7|35738.9|35718.9|35755.1|35735.1|35734.6|35714.6|403
1695226800000|2023-09-20 16:20:00|35738.8|35718.8|35724.6|35704.6|35738.8|35718.8|35716|35696|370
1695227100000|2023-09-20 16:25:00|35724.8|35704.8|35702.9|35682.9|35726.3|35706.3|35697.7|35677.7|402
1695227400000|2023-09-20 16:30:00|35702.4|35682.4|35704.7|35684.7|35721|35701|35702.4|35682.4|335
1695227700000|2023-09-20 16:35:00|35704.8|35684.8|35729.5|35679.5|35732.3|35704.3|35702.2|35679.1|369
1695228000000|2023-09-20 16:40:00|35729.4|35679.4|35715.5|35695.5|35732.6|35700.2|35707.5|35679.4|562
1695228300000|2023-09-20 16:45:00|35714.5|35694.5|35713.1|35693.1|35737.6|35717.6|35710.4|35690.4|445
1695228600000|2023-09-20 16:50:00|35713|35693|35723.8|35703.8|35726.1|35706.1|35709.4|35689.4|504
1695228900000|2023-09-20 16:55:00|35723.7|35703.7|35725.9|35675.9|35739.6|35705.5|35705.3|35668.1|407
1695229200000|2023-09-20 17:00:00|35724.9|35674.9|35741.9|35691.9|35742.9|35696.9|35699.2|35664.7|448
1695229500000|2023-09-20 17:05:00|35742.2|35692.2|35737.9|35687.9|35746.4|35696.4|35724.4|35674.4|464
1695229800000|2023-09-20 17:10:00|35737.8|35687.8|35732.2|35682.2|35746.1|35696.1|35702.8|35669.3|342
1695230100000|2023-09-20 17:15:00|35732.4|35682.4|35710.6|35690.6|35736.5|35705|35695.8|35675.8|395
1695230400000|2023-09-20 17:20:00|35710.7|35690.7|35734.6|35684.6|35735.1|35710.7|35710.7|35683.5|610
1695230700000|2023-09-20 17:25:00|35734.2|35684.2|35713.4|35693.4|35749.1|35699.1|35711.3|35679|328
1695231000000|2023-09-20 17:30:00|35713.3|35693.3|35712.3|35692.3|35735.5|35698.6|35701.3|35665.5|342
1695231300000|2023-09-20 17:35:00|35712.1|35692.1|35749.4|35699.4|35750.3|35715.6|35711.4|35691.4|348
1695231600000|2023-09-20 17:40:00|35749.5|35699.5|35748|35698|35777.8|35727.8|35729.1|35695.2|657
1695231900000|2023-09-20 17:45:00|35748.1|35698.1|35746.8|35696.8|35757.4|35707.4|35745.7|35695.7|550
1695232200000|2023-09-20 17:50:00|35745.9|35695.9|35744.6|35694.6|35751.9|35717|35723.3|35694|496
1695232500000|2023-09-20 17:55:00|35745.6|35695.6|35797.2|35677.2|35797.2|35696.5|35736.1|35652.4|667
1695232800000|2023-09-20 18:00:00|35798.8|35678.8|35936.8|35844.9|35970.5|35878.4|35798.8|35678.8|1126
1695233100000|2023-09-20 18:05:00|35938|35846.3|35949.7|35872.7|35963.3|35880.1|35882.4|35791.6|1059
1695233400000|2023-09-20 18:10:00|35949.5|35873|35939.6|35862|35975.4|35884|35906.8|35839.2|1031
1695233700000|2023-09-20 18:15:00|35939.8|35862.3|35883|35833|35971.7|35887.6|35882.4|35832.4|947
1695234000000|2023-09-20 18:20:00|35886.6|35836.6|35863.7|35813.7|35890.6|35840.6|35863.7|35813.7|886
1695234300000|2023-09-20 18:25:00|35865|35815|35861.2|35811.2|35872.3|35822.3|35842.7|35792.7|847
1695234600000|2023-09-20 18:30:00|35861.1|35811.1|35847.7|35777|35889.4|35838.5|35798.6|35735.4|1106
1695234900000|2023-09-20 18:35:00|35847.1|35776.2|35824.6|35744.4|35852.9|35781|35805.1|35732.1|1052
1695235200000|2023-09-20 18:40:00|35821.1|35745.1|35844.3|35775.4|35859.4|35788.1|35819.9|35743.1|1063
1695235500000|2023-09-20 18:45:00|35844.5|35775.6|35872.7|35820|35879.3|35825.8|35830.4|35773.8|987
1695235800000|2023-09-20 18:50:00|35872.6|35820.2|35888.5|35832.3|35898.3|35843.8|35868.8|35814.5|926
1695236100000|2023-09-20 18:55:00|35888.4|35831.6|35897.1|35836.8|35907.8|35854.9|35868|35812.8|916
1695236400000|2023-09-20 19:00:00|35896.7|35837.7|35903.7|35842.2|35909|35847.6|35886.1|35825.7|907
1695236700000|2023-09-20 19:05:00|35904|35842.6|35911.8|35845.4|35916.3|35853.6|35888.2|35827.4|886
1695237000000|2023-09-20 19:10:00|35912.2|35845.2|35933.3|35868.4|35939.8|35876.5|35905.9|35841.6|826
1695237300000|2023-09-20 19:15:00|35933.4|35868.5|35926.9|35871.3|35950|35878.6|35901.3|35849|823
1695237600000|2023-09-20 19:20:00|35927|35871.5|35949.4|35899.4|35962.1|35912.1|35913.1|35863.1|872
1695237900000|2023-09-20 19:25:00|35949.6|35899.6|35911.9|35861.9|35949.6|35899.6|35910.4|35860.4|676
1695238200000|2023-09-20 19:30:00|35911.5|35861.5|35937.3|35887.3|35937.7|35887.7|35887.3|35837.3|660
1695238500000|2023-09-20 19:35:00|35938.9|35888.9|35936.8|35886.4|35960.6|35899.1|35916.3|35866.3|837
1695238800000|2023-09-20 19:40:00|35935.9|35885.9|35963.4|35913.4|35965.2|35915.2|35933.6|35883.6|734
1695239100000|2023-09-20 19:45:00|35982.6|35909.7|36006.1|35925.2|36050.7|35967.1|35970.1|35909.7|1170
1695239400000|2023-09-20 19:50:00|36008.7|35927.3|36056.5|35959|36098|36011.7|35980|35924.3|1103
1695239700000|2023-09-20 19:55:00|36056.8|35955.9|36045.1|35976.9|36086.1|36000.1|36022.8|35944.2|919
1695240000000|2023-09-20 20:00:00|36048.7|35977.5|36056.7|35991.6|36089.5|35998.6|36035.5|35938.1|824
1695240300000|2023-09-20 20:05:00|36056.5|35991.4|36065.5|36001.7|36074.9|36024.9|36056.1|35991.1|584
1695240600000|2023-09-20 20:10:00|36065.3|36001.4|36054|35989.3|36079.4|36029.4|36051.8|35986.3|454
1695240900000|2023-09-20 20:15:00|36054.1|35989.5|36030.4|35961.6|36055.4|35990|36028.6|35961.6|467
1695241200000|2023-09-20 20:20:00|36030.6|35961.8|36036.2|35966.1|36043.8|35971.2|36024.4|35958.2|408
1695241500000|2023-09-20 20:25:00|36036.1|35966|36032.3|35963.5|36041.5|35966|36029.2|35956.1|333
1695241800000|2023-09-20 20:30:00|36033.3|35963.3|36034|35961.9|36066.5|35972.5|36027.3|35958.3|324
1695242100000|2023-09-20 20:35:00|36033.8|35961.6|36085.1|35984.3|36105.3|35990.3|36032.3|35959|350
1695242400000|2023-09-20 20:40:00|36085.4|35983.6|36100.3|36000.1|36106.1|36010.3|36079.2|35973|499
1695242700000|2023-09-20 20:45:00|36100.2|36005.8|36097.5|35994.4|36111.7|36005.8|36089.1|35977.5|707
1695243000000|2023-09-20 20:50:00|36095.4|35994|36098.3|35993.1|36110.1|36001.1|36090.2|35989.7|483
1695243300000|2023-09-20 20:55:00|36099.1|35993.3|36095.3|35975.3|36110|36004.4|36082.2|35965.4|453
1695243600000|2023-09-20 21:00:00|36096.6|35976.6|36097.9|35977.9|36104.5|35984.5|36090.6|35970.6|40
1695243900000|2023-09-20 21:05:00|36097.7|35977.7|36116.2|35996.2|36152|36032|36077.2|35957.2|69
1695244200000|2023-09-20 21:10:00|36116.4|35996.4|36117.3|35997.3|36157.3|36037.3|36081.2|35961.2|143
1695244500000|2023-09-20 21:15:00|36117.1|35997.1|36114.3|35994.3|36117.5|35997.5|36109.5|35989.5|79
1695244800000|2023-09-20 21:20:00|36114.4|35994.4|36114|35994|36114.9|35994.9|36099.8|35979.8|84
1695245100000|2023-09-20 21:25:00|36113.9|35993.9|36114.1|35994.1|36114.8|35994.8|36112.1|35992.1|52
1695245400000|2023-09-20 21:30:00|36114.6|35994.6|36115.1|35995.1|36116|35996|36113.9|35993.9|101
1695245700000|2023-09-20 21:35:00|36114.7|35994.7|36115.1|35995.1|36115.3|35995.3|36113.9|35993.9|79
1695246000000|2023-09-20 21:40:00|36115|35995|36111.3|35991.3|36115.7|35995.7|36111.3|35991.3|119
1695246300000|2023-09-20 21:45:00|36112.3|35992.3|36107.2|35987.2|36112.4|35992.4|36107.1|35987.1|141
1695246600000|2023-09-20 21:50:00|36107.1|35987.1|36105|35985|36109.8|35989.8|36104|35984|95
1695246900000|2023-09-20 21:55:00|36104.4|35984.4|36110|35990|36110|35990|36103.7|35983.7|82
1695247200000|2023-09-20 22:00:00|36108|35988|36112.5|35992.5|36126.4|36006.4|36096.2|35976.2|467
1695247500000|2023-09-20 22:05:00|36112.2|35992.2|36114.6|35994.6|36118.3|36010|36101|35992|224
1695247800000|2023-09-20 22:10:00|36114|35996.1|36119.7|35999.7|36121.5|36001.5|36114|35995.6|219
1695248100000|2023-09-20 22:15:00|36119.3|35999.3|36119.7|35999.7|36122.1|36002.1|36116.4|35996.6|263
1695248400000|2023-09-20 22:20:00|36119.5|35999.5|36124.8|36004.8|36126.8|36007.4|36118.6|35998.9|290
1695248700000|2023-09-20 22:25:00|36124.9|36004.9|36125.1|36005.1|36127.2|36007.2|36119|36002.3|318
1695249000000|2023-09-20 22:30:00|36124.6|36004.6|36134.4|36014.4|36137.5|36017.5|36123|36004.4|342
1695249300000|2023-09-20 22:35:00|36134.1|36014.1|36136.6|36016.6|36143.9|36023.9|36132.3|36012.7|320
1695249600000|2023-09-20 22:40:00|36135.8|36015.8|36136|36016|36136.6|36016.6|36129.1|36009.1|410
1695249900000|2023-09-20 22:45:00|36137|36017|36136.5|36016.5|36138|36018|36132|36012|385
1695250200000|2023-09-20 22:50:00|36134.9|36014.9|36136.1|36016.1|36140.7|36020.7|36134.9|36014.9|346
1695250500000|2023-09-20 22:55:00|36137.3|36017.3|36135.7|36015.7|36137.9|36017.9|36131.8|36011.8|269
1695250800000|2023-09-20 23:00:00|36136.1|36016.1|36143.3|36023.3|36144.5|36025.3|36134.5|36014.5|316
1695251100000|2023-09-20 23:05:00|36143.2|36023.2|36144.9|36024.9|36148.2|36028.4|36139.8|36021.6|324
1695251400000|2023-09-20 23:10:00|36145|36025|36145.7|36025.7|36147.9|36028.1|36142.4|36023.7|310
1695251700000|2023-09-20 23:15:00|36145.6|36025.6|36145.2|36025.2|36149|36029|36141.7|36024.2|251
1695252000000|2023-09-20 23:20:00|36145.4|36025.4|36141.2|36021.2|36146.1|36031.4|36132.6|36019.9|241
1695252300000|2023-09-20 23:25:00|36140.7|36020.7|36139.6|36019.6|36144.1|36025.5|36138.1|36018.6|286
1695252600000|2023-09-20 23:30:00|36138.1|36021|36133.8|36031.5|36142.7|36037.4|36127.3|36018.5|210
1695252900000|2023-09-20 23:35:00|36134|36034.9|36126|36044.9|36135.5|36049.6|36121.2|36031.3|349
1695253200000|2023-09-20 23:40:00|36121.2|36049.6|36125.7|36044.2|36161.2|36061.9|36117.4|36034.2|315
1695253500000|2023-09-20 23:45:00|36121.9|36048.2|36124.4|36051.8|36128.5|36054.5|36115.8|36042.2|303
1695253800000|2023-09-20 23:50:00|36120.8|36051.7|36129.3|36049.3|36137.9|36064.8|36120.3|36046.1|391
1695254100000|2023-09-20 23:55:00|36129.4|36049.5|36125.8|36054.5|36131.7|36058.9|36117|36046.1|344
1695254400000|2023-09-21 00:00:00|36126|36054.6|36136.4|36062.3|36144.9|36074.3|36122.3|36051.5|508
1695254700000|2023-09-21 00:05:00|36136.5|36062.2|36137.8|36067.4|36140.9|36071.8|36126.1|36059.5|415
1695255000000|2023-09-21 00:10:00|36133.8|36067.5|36130.7|36062.6|36142.1|36073.1|36126|36061.7|377
1695255300000|2023-09-21 00:15:00|36130.8|36062.7|36139.2|36066.5|36140.5|36073.2|36123.6|36058.8|475
1695255600000|2023-09-21 00:20:00|36139.3|36066.4|36146.2|36074.1|36148.2|36082.1|36134|36065.9|526
1695255900000|2023-09-21 00:25:00|36146.1|36074.2|36155.5|36092.2|36160.4|36094.3|36141.6|36074|541
1695256200000|2023-09-21 00:30:00|36159.6|36089.1|36155.2|36094.2|36161.6|36096.1|36153|36083.1|479
1695256500000|2023-09-21 00:35:00|36159|36090.6|36173.3|36103.7|36174.1|36107.3|36154.3|36090.5|484
1695256800000|2023-09-21 00:40:00|36169.9|36107|36180.8|36113.5|36182.7|36116.7|36166.1|36102.1|532
1695257100000|2023-09-21 00:45:00|36177.1|36117.1|36191.5|36130.4|36196.8|36135.2|36177.1|36112.4|580
1695257400000|2023-09-21 00:50:00|36191.8|36130.5|36191.1|36127.5|36202.3|36137.3|36175.8|36118.9|525
1695257700000|2023-09-21 00:55:00|36190.9|36127.4|36199.2|36131.9|36199.2|36135.6|36183.1|36125.9|534
1695258000000|2023-09-21 01:00:00|36199.1|36131.8|36203.5|36136.1|36209.7|36144|36187.4|36124.1|558
1695258300000|2023-09-21 01:05:00|36203.4|36136.2|36202.7|36137.1|36205.1|36141.4|36189|36129.9|542
1695258600000|2023-09-21 01:10:00|36199|36137.2|36201.1|36129|36202.8|36140|36191.5|36129|467
1695258900000|2023-09-21 01:15:00|36201.4|36129.2|36188.2|36123.5|36201.8|36138.4|36182.9|36122.1|545
1695259200000|2023-09-21 01:20:00|36188.5|36123.8|36183.4|36120.1|36190|36130|36178.5|36119.8|465
1695259500000|2023-09-21 01:25:00|36183.6|36120.2|36183.2|36121.8|36185.9|36126.6|36177.1|36119.4|408
1695259800000|2023-09-21 01:30:00|36183.1|36121.7|36184.3|36123.6|36195.9|36134.7|36177.6|36119.6|531
1695260100000|2023-09-21 01:35:00|36184.2|36123.5|36185.5|36122.1|36191|36130|36178.6|36120.5|436
1695260400000|2023-09-21 01:40:00|36184.8|36122.2|36190.3|36130.9|36193.2|36134.9|36179.9|36121.2|412
1695260700000|2023-09-21 01:45:00|36190.2|36130.8|36189.8|36127.4|36192.6|36134.3|36177.3|36121.3|438
1695261000000|2023-09-21 01:50:00|36188.6|36128.9|36188|36128.3|36190.9|36131.9|36180.8|36123.4|400
1695261300000|2023-09-21 01:55:00|36189.3|36126.9|36191.5|36133.8|36193.2|36134.8|36181.6|36124.7|425
1695261600000|2023-09-21 02:00:00|36191.3|36133.9|36186.1|36133|36191.9|36136.2|36185.2|36130.2|316
1695261900000|2023-09-21 02:05:00|36185.3|36133.2|36187.5|36131.9|36189|36135.1|36181.8|36127.4|328
1695262200000|2023-09-21 02:10:00|36187.7|36131.6|36187.9|36136.3|36191.6|36136.6|36185.7|36131.2|240
1695262500000|2023-09-21 02:15:00|36187.6|36136.2|36189.8|36134.7|36190.4|36137.6|36185.7|36133.1|202
1695262800000|2023-09-21 02:20:00|36190.2|36134.9|36195.7|36140.1|36197.4|36143|36189.7|36134.7|195
1695263100000|2023-09-21 02:25:00|36195.9|36140.3|36198.7|36143.2|36201.3|36146.7|36191.9|36137|316
1695263400000|2023-09-21 02:30:00|36199.1|36143.1|36256|36199|36274.8|36210.8|36195.3|36141.8|631
1695263700000|2023-09-21 02:35:00|36255.7|36199.2|36257|36205.2|36262|36207.8|36249.5|36194|452
1695264000000|2023-09-21 02:40:00|36257.1|36205.3|36260|36208.3|36265.4|36211.3|36254.7|36201.6|312
1695264300000|2023-09-21 02:45:00|36261.6|36208.2|36251.7|36197.4|36261.6|36208.3|36246.4|36193.5|331
1695264600000|2023-09-21 02:50:00|36251.6|36197.3|36248.4|36194.4|36254|36200.9|36243.9|36191.2|380
1695264900000|2023-09-21 02:55:00|36248.2|36194.3|36235.3|36181.5|36248.8|36195.5|36234.8|36180.9|533
1695265200000|2023-09-21 03:00:00|36235.5|36181.7|36228.9|36174.5|36237|36183.6|36226.3|36173.8|343
1695265500000|2023-09-21 03:05:00|36229|36174.6|36223|36171.7|36229.3|36176.4|36222.2|36169.9|250
1695265800000|2023-09-21 03:10:00|36222.9|36171.9|36222.5|36168.1|36225.8|36172.1|36217.8|36166.2|277
1695266100000|2023-09-21 03:15:00|36222.4|36168.3|36222.7|36168.8|36224.3|36172.5|36221.1|36168.1|274
1695266400000|2023-09-21 03:20:00|36222.8|36170.1|36218.1|36163.8|36224.3|36172.4|36217.5|36163.6|240
1695266700000|2023-09-21 03:25:00|36216.4|36165.3|36208.4|36157.2|36217.1|36165.4|36207.6|36153.7|276
1695267000000|2023-09-21 03:30:00|36208.5|36157.3|36201.7|36148.2|36210.8|36158.1|36200|36147.3|227
1695267300000|2023-09-21 03:35:00|36201.6|36148.1|36200.9|36150|36206.4|36152.8|36198|36146.8|296
1695267600000|2023-09-21 03:40:00|36200.5|36150.2|36201|36147.3|36204.5|36152|36198.6|36146.9|248
1695267900000|2023-09-21 03:45:00|36200.8|36147|36203.4|36152.8|36205.5|36153|36198.6|36146.8|233
1695268200000|2023-09-21 03:50:00|36203.5|36152.9|36204.1|36150.3|36205.7|36154.1|36199.8|36147.1|211
1695268500000|2023-09-21 03:55:00|36203.9|36150.6|36201|36145.9|36204.9|36152.9|36198.7|36145.8|291
1695268800000|2023-09-21 04:00:00|36201.1|36146|36201|36148.1|36203.9|36148.7|36199.2|36143|204
1695269100000|2023-09-21 04:05:00|36200.8|36147.9|36205.8|36149.9|36207.3|36151.9|36200.4|36145.9|152
1695269400000|2023-09-21 04:10:00|36204.1|36150|36208.4|36154.3|36211.3|36154.6|36204.1|36150|206
1695269700000|2023-09-21 04:15:00|36209.8|36154.6|36212.5|36154.8|36212.9|36158.2|36208.6|36152.8|178
1695270000000|2023-09-21 04:20:00|36212.4|36155|36210.4|36152.7|36212.8|36158.6|36208.3|36152.6|208
1695270300000|2023-09-21 04:25:00|36208.7|36154.1|36209.5|36135.2|36209.8|36154.2|36204.1|36135.2|171
1695270600000|2023-09-21 04:30:00|36209.9|36134.9|36202.5|36143.7|36210.3|36146.1|36200.8|36131.6|425
1695270900000|2023-09-21 04:35:00|36202.4|36143.9|36199.4|36142.6|36204.5|36145.7|36195.9|36140|215
1695271200000|2023-09-21 04:40:00|36199.3|36143|36202.5|36145.6|36204.6|36147.5|36196.7|36140.6|156
1695271500000|2023-09-21 04:45:00|36202.1|36145.4|36203.3|36146.7|36209|36150.4|36199.2|36144.4|170
1695271800000|2023-09-21 04:50:00|36203.4|36146.9|36200.5|36149.5|36208.1|36152.3|36199.1|36144.5|189
1695272100000|2023-09-21 04:55:00|36200.3|36149.4|36196.6|36141.9|36204.4|36152.1|36193.6|36140.9|323
1695272400000|2023-09-21 05:00:00|36196.3|36141.8|36203.2|36153.2|36204.7|36154.7|36194.3|36141.3|273
1695272700000|2023-09-21 05:05:00|36203|36153|36199.3|36149.3|36209|36159|36198.5|36148.5|252
1695273000000|2023-09-21 05:10:00|36199.2|36149.2|36194.9|36144.9|36200.2|36150.2|36192.9|36142.9|247
1695273300000|2023-09-21 05:15:00|36195.1|36145.1|36200.9|36150.9|36202.9|36152.9|36193.6|36143.6|222
1695273600000|2023-09-21 05:20:00|36201|36151|36201.8|36151.8|36202.3|36152.3|36197.1|36147.1|271
1695273900000|2023-09-21 05:25:00|36201.9|36151.9|36203.2|36153.2|36206|36156|36200|36150|186
1695274200000|2023-09-21 05:30:00|36202.8|36152.8|36209.4|36159.4|36210|36160|36201.2|36151.2|295
1695274500000|2023-09-21 05:35:00|36209.5|36159.5|36205.2|36155.2|36213.7|36163.7|36201.7|36151.7|244
1695274800000|2023-09-21 05:40:00|36205.8|36155.8|36222.4|36172.4|36226.9|36176.9|36197.8|36147.6|346
1695275100000|2023-09-21 05:45:00|36221.3|36171.3|36209.7|36156|36234|36184|36202.4|36151.8|727
1695275400000|2023-09-21 05:50:00|36209.8|36156.1|36213|36159.4|36213.5|36161.1|36202.7|36150.8|521
1695275700000|2023-09-21 05:55:00|36213.1|36159.3|36234.3|36165.6|36235|36171|36211.8|36155.4|705
1695276000000|2023-09-21 06:00:00|36228.9|36171.4|36217.9|36167.9|36244.6|36185.4|36202.5|36152.5|699
1695276300000|2023-09-21 06:05:00|36218.1|36168.1|36236|36186|36263.5|36213.5|36199.8|36163.8|699
1695276600000|2023-09-21 06:10:00|36235.9|36185.9|36236.3|36186.3|36248.2|36198.2|36222.5|36172.5|474
1695276900000|2023-09-21 06:15:00|36237.5|36187.5|36230.5|36180.5|36241.3|36191.3|36229.4|36179.4|410
1695277200000|2023-09-21 06:20:00|36230.7|36180.7|36222.4|36172.4|36241.7|36191.7|36221.9|36171.9|425
1695277500000|2023-09-21 06:25:00|36222.5|36172.5|36206.8|36186.8|36225.8|36189.2|36202.2|36169.6|395
1695277800000|2023-09-21 06:30:00|36206.9|36186.9|36198.1|36178.1|36210.9|36190.9|36193.1|36173.1|442
1695278100000|2023-09-21 06:35:00|36198.4|36178.4|36198.2|36178.2|36215.6|36195.6|36196.6|36176.6|456
1695278400000|2023-09-21 06:40:00|36198.5|36178.5|36195.8|36175.8|36202|36182|36188.7|36168.7|399
1695278700000|2023-09-21 06:45:00|36195.9|36175.9|36181.7|36161.7|36199.4|36179.4|36181.2|36161.2|465
1695279000000|2023-09-21 06:50:00|36181.6|36161.6|36160.5|36140.5|36187.8|36167.8|36156.6|36136.6|506
1695279300000|2023-09-21 06:55:00|36159.9|36139.9|36166.7|36146.7|36167|36147|36152.1|36132.1|368
1695279600000|2023-09-21 07:00:00|36166.4|36146.4|36159.9|36139.9|36182.1|36162.1|36156.4|36136.4|539
1695279900000|2023-09-21 07:05:00|36159.8|36139.8|36166.3|36146.3|36174.1|36154.1|36158.3|36138.3|486
1695280200000|2023-09-21 07:10:00|36165.9|36145.9|36157.3|36137.3|36179.4|36159.4|36151.6|36131.6|475
1695280500000|2023-09-21 07:15:00|36157.4|36137.4|36095.2|36045.2|36163.2|36143.2|36089.9|36039.9|498
1695280800000|2023-09-21 07:20:00|36095.8|36045.8|36102.5|36082.5|36112.9|36092.9|36065.3|36030.1|592
1695281100000|2023-09-21 07:25:00|36102.2|36082.2|36111.9|36061.9|36112.5|36087.2|36081.3|36052.6|617
1695281400000|2023-09-21 07:30:00|36112.1|36062.1|36068.6|36048.6|36150.3|36093.7|36064.6|36020.7|1092
1695281700000|2023-09-21 07:35:00|36068.7|36048.7|36093.8|36043.8|36106.5|36086.5|36054.7|36026.3|884
1695282000000|2023-09-21 07:40:00|36096.3|36046.3|36076.2|36056.2|36106.2|36063.8|36065.3|36037.1|747
1695282300000|2023-09-21 07:45:00|36076.3|36056.3|36053.3|36033.3|36076.4|36056.4|36048.4|36028.4|586
1695282600000|2023-09-21 07:50:00|36053.4|36033.4|36073.9|36053.9|36092|36072|36043.3|36023.3|656
1695282900000|2023-09-21 07:55:00|36073.6|36053.6|36082.3|36062.3|36094.1|36074.1|36057.7|36037.7|658
1695283200000|2023-09-21 08:00:00|36085.9|36065.9|36091.8|36041.8|36133|36083|36068.3|36041.8|792
1695283500000|2023-09-21 08:05:00|36093.6|36043.6|36079.6|36029.6|36100|36067.8|36075.9|36025.9|616
1695283800000|2023-09-21 08:10:00|36079.3|36029.3|36107.5|36057.5|36125|36075|36056.7|36027.7|788
1695284100000|2023-09-21 08:15:00|36107.1|36057.1|36073|36053|36109.2|36074.6|36068.9|36048.9|653
1695284400000|2023-09-21 08:20:00|36073.4|36053.4|36077.6|36027.6|36098.1|36056.3|36055.5|36019.5|589
1695284700000|2023-09-21 08:25:00|36077.7|36027.7|36077.8|36057.8|36081|36061|36053.5|36020.9|530
1695285000000|2023-09-21 08:30:00|36077.7|36057.7|36131.7|36081.7|36136.6|36086.6|36076.9|36043.1|432
1695285300000|2023-09-21 08:35:00|36132|36082|36158.2|36138.2|36198.4|36157.4|36132|36082|757
1695285600000|2023-09-21 08:40:00|36159.1|36139.1|36161.2|36141.2|36170.3|36150.3|36157.8|36137.8|677
1695285900000|2023-09-21 08:45:00|36161.3|36141.3|36161.6|36111.6|36170.1|36144.9|36147.5|36111.6|657
1695286200000|2023-09-21 08:50:00|36162|36112|36153.9|36133.9|36169.9|36139.4|36149.6|36108.4|499
1695286500000|2023-09-21 08:55:00|36154|36134|36185.3|36165.3|36217.5|36181.5|36147|36116.2|663
1695286800000|2023-09-21 09:00:00|36185.6|36165.6|36208.7|36188.7|36221.9|36201.9|36170.8|36150.8|601
1695287100000|2023-09-21 09:05:00|36208.6|36188.6|36318.7|36200.5|36320.4|36215.7|36205.6|36159.8|728
1695287400000|2023-09-21 09:10:00|36307.9|36203.9|36351.2|36301.2|36448.4|36328.4|36277.5|36200.9|881
1695287700000|2023-09-21 09:15:00|36351.9|36301.9|36320.8|36270.8|36351.9|36301.9|36301.8|36251.8|665
1695288000000|2023-09-21 09:20:00|36320.9|36270.9|36300.1|36250.1|36331.6|36299.2|36283.5|36242.4|551
1695288300000|2023-09-21 09:25:00|36300.5|36250.5|36343.1|36293.1|36359.5|36313.1|36298.3|36248.3|573
1695288600000|2023-09-21 09:30:00|36342.2|36292.2|36365|36345|36373|36350.6|36336|36286|551
1695288900000|2023-09-21 09:35:00|36366.3|36346.3|36324.8|36304.8|36375.1|36355.1|36323.1|36303.1|525
1695289200000|2023-09-21 09:40:00|36324.9|36304.9|36296.3|36276.3|36329.8|36309.8|36296.1|36276.1|505
1695289500000|2023-09-21 09:45:00|36296.2|36276.2|36299.1|36279.1|36315.7|36295.7|36291.5|36271.5|551
1695289800000|2023-09-21 09:50:00|36299.8|36279.8|36338.9|36318.9|36343|36323|36297.3|36277.3|517
1695290100000|2023-09-21 09:55:00|36338.5|36318.5|36331.9|36311.9|36349.8|36329.8|36331.6|36311.6|607
1695290400000|2023-09-21 10:00:00|36332.1|36312.1|36335.7|36315.7|36341.3|36321.3|36326.3|36306.3|493
1695290700000|2023-09-21 10:05:00|36335.6|36315.6|36342.2|36322.2|36343.8|36323.8|36330.2|36310.2|539
1695291000000|2023-09-21 10:10:00|36342.5|36322.5|36319.7|36269.7|36346.3|36326.3|36302.1|36269.1|546
1695291300000|2023-09-21 10:15:00|36319.9|36269.9|36294.8|36274.8|36319.9|36282.4|36294.8|36259.7|407
1695291600000|2023-09-21 10:20:00|36294.9|36274.9|36303.9|36283.9|36309.2|36289.2|36283.6|36263.6|405
1695291900000|2023-09-21 10:25:00|36303.8|36283.8|36287.1|36267.1|36305.9|36285.9|36284.3|36264.3|456
1695292200000|2023-09-21 10:30:00|36286.9|36266.9|36302|36282|36302.5|36282.5|36279.6|36259.6|472
1695292500000|2023-09-21 10:35:00|36302.1|36282.1|36306.9|36286.9|36314.6|36294.6|36296.1|36276.1|574
1695292800000|2023-09-21 10:40:00|36306.5|36286.5|36298.3|36278.3|36307.7|36287.7|36296.4|36276.4|537
1695293100000|2023-09-21 10:45:00|36298.7|36278.7|36314.1|36294.1|36316.7|36296.7|36298.7|36278.7|373
1695293400000|2023-09-21 10:50:00|36312.6|36292.6|36337.4|36317.4|36337.5|36317.5|36312.3|36292.3|449
1695293700000|2023-09-21 10:55:00|36337.6|36317.6|36343.4|36293.4|36347.5|36324.4|36329.3|36291.1|514
1695294000000|2023-09-21 11:00:00|36343.1|36293.1|36376.4|36356.4|36393.1|36373.1|36338.5|36293.1|888
1695294300000|2023-09-21 11:05:00|36375.4|36355.4|36392|36342|36415.8|36395.8|36372.3|36331.2|754
1695294600000|2023-09-21 11:10:00|36391.9|36341.9|36369.5|36349.5|36393|36360.5|36358.2|36337.4|590
1695294900000|2023-09-21 11:15:00|36369.6|36349.6|36393.1|36373.1|36393.1|36373.1|36369.6|36349.6|517
1695295200000|2023-09-21 11:20:00|36393.3|36373.3|36424.3|36404.3|36426.6|36406.6|36392.7|36372.7|605
1695295500000|2023-09-21 11:25:00|36424.5|36404.5|36410.4|36390.4|36430|36410|36407.9|36387.9|564
1695295800000|2023-09-21 11:30:00|36410.9|36390.9|36420.7|36400.7|36444|36408.2|36410.5|36376.7|473
1695296100000|2023-09-21 11:35:00|36420.6|36400.6|36405.2|36385.2|36421.1|36401.1|36390.2|36370.2|574
1695296400000|2023-09-21 11:40:00|36405|36385|36412.6|36392.6|36422|36402|36403.7|36383.7|568
1695296700000|2023-09-21 11:45:00|36412.7|36392.7|36397.6|36377.6|36413.8|36393.8|36388.5|36368.5|556
1695297000000|2023-09-21 11:50:00|36397.5|36377.5|36412.5|36392.5|36416|36395.2|36391.2|36360.4|635
1695297300000|2023-09-21 11:55:00|36413|36393|36485.2|36435.2|36490.3|36444.9|36412.8|36392.8|538
1695297600000|2023-09-21 12:00:00|36484.9|36434.9|36486.9|36466.9|36494.8|36474.8|36471.5|36434.6|639
1695297900000|2023-09-21 12:05:00|36486.8|36466.8|36478.5|36458.5|36488.1|36468.1|36471|36451|585
1695298200000|2023-09-21 12:10:00|36478.2|36458.2|36478.9|36458.9|36486|36466|36447.9|36427.9|719
1695298500000|2023-09-21 12:15:00|36478|36458|36492.4|36472.4|36499.4|36479.4|36475.8|36455.8|604
1695298800000|2023-09-21 12:20:00|36492.5|36472.5|36558.8|36538.8|36585.7|36558.7|36492.1|36472.1|691
1695299100000|2023-09-21 12:25:00|36558.9|36538.9|36598.9|36478.9|36600.2|36539.8|36546.3|36478.9|602
1695299400000|2023-09-21 12:30:00|36600.2|36480.2|36536.4|36486.4|36619.1|36538.8|36533.7|36477.1|944
1695299700000|2023-09-21 12:35:00|36537.5|36487.5|36512|36492|36547.8|36516.5|36512|36487.5|812
1695300000000|2023-09-21 12:40:00|36512.1|36492.1|36468.8|36448.8|36515.4|36495.4|36468.6|36448.6|793
1695300300000|2023-09-21 12:45:00|36470.9|36450.9|36456.8|36436.8|36487.4|36465.7|36451.9|36424.4|725
1695300600000|2023-09-21 12:50:00|36456.9|36436.9|36475.6|36455.6|36482.8|36462.8|36455.6|36435.6|646
1695300900000|2023-09-21 12:55:00|36475.7|36455.7|36442.4|36392.4|36478.8|36458.8|36434.3|36384.3|795
1695301200000|2023-09-21 13:00:00|36436.2|36386.2|36404.1|36354.1|36436.2|36388.9|36356.6|36336.6|836
1695301500000|2023-09-21 13:05:00|36404.8|36354.8|36346.1|36296.1|36421.3|36389.4|36338.6|36288.6|722
1695301800000|2023-09-21 13:10:00|36346|36296|36335.4|36315.4|36368.9|36331.7|36333|36296|627
1695302100000|2023-09-21 13:15:00|36335.6|36315.6|36334.9|36314.9|36353.9|36333.9|36282.7|36262.7|741
1695302400000|2023-09-21 13:20:00|36335.4|36315.4|36346.8|36326.8|36402.5|36352.5|36331|36311|769
1695302700000|2023-09-21 13:25:00|36346.1|36326.1|36290.1|36270.1|36349.9|36329.9|36284.6|36253.7|665
1695303000000|2023-09-21 13:30:00|36290.8|36270.8|36303.7|36283.7|36345.2|36306|36286.3|36259.6|810
1695303300000|2023-09-21 13:35:00|36303.1|36283.1|36343.2|36293.2|36345.6|36303.8|36277.8|36243|816
1695303600000|2023-09-21 13:40:00|36343|36293|36324.9|36304.9|36343|36304.9|36312.1|36274.8|788
1695303900000|2023-09-21 13:45:00|36325.2|36305.2|36346.4|36326.4|36346.8|36326.8|36303.8|36271.5|767
1695304200000|2023-09-21 13:50:00|36346.3|36326.3|36354.8|36334.8|36366.1|36346.1|36343.2|36323.2|689
1695304500000|2023-09-21 13:55:00|36355|36335|36449.1|36373.9|36455.5|36389.8|36352.6|36307|802
1695304800000|2023-09-21 14:00:00|36448.6|36374|36430.8|36410.8|36469.9|36416.9|36405.5|36358.8|807
1695305100000|2023-09-21 14:05:00|36430.7|36410.7|36423.4|36403.4|36451.3|36416.4|36417.5|36380.6|787
1695305400000|2023-09-21 14:10:00|36422.6|36402.6|36436.8|36386.8|36447.8|36403.5|36405|36373.5|881
1695305700000|2023-09-21 14:15:00|36437.6|36387.6|36417.4|36367.4|36439|36400|36406.5|36356.5|907
1695306000000|2023-09-21 14:20:00|36417.8|36367.8|36394.2|36374.2|36417.8|36385.4|36370.7|36344.1|800
1695306300000|2023-09-21 14:25:00|36392.8|36372.8|36401.4|36381.4|36439.3|36419.3|36392.2|36372.2|765
1695306600000|2023-09-21 14:30:00|36402|36382|36351.4|36331.4|36403.6|36382|36345.6|36325.6|690
1695306900000|2023-09-21 14:35:00|36351.6|36331.6|36339.5|36319.5|36358|36338|36338.4|36318.4|653
1695307200000|2023-09-21 14:40:00|36336.9|36316.9|36340.8|36320.8|36353.7|36333.7|36321.7|36301.7|625
1695307500000|2023-09-21 14:45:00|36340.7|36320.7|36357.5|36337.5|36359.7|36339.4|36336.1|36309.7|674
1695307800000|2023-09-21 14:50:00|36357.6|36337.6|36365.8|36345.8|36366.1|36346.1|36352.8|36332.8|590
1695308100000|2023-09-21 14:55:00|36365.5|36345.5|36425.1|36375.1|36434.8|36384.8|36356|36328.5|681
1695308400000|2023-09-21 15:00:00|36425.6|36375.6|36429.2|36379.2|36457.6|36429.3|36417.6|36375.6|727
1695308700000|2023-09-21 15:05:00|36428.8|36378.8|36389.5|36369.5|36436.9|36386.9|36389.4|36351.3|624
1695309000000|2023-09-21 15:10:00|36389.4|36369.4|36401.8|36381.8|36410.7|36390.7|36382.4|36362.4|536
1695309300000|2023-09-21 15:15:00|36401.3|36381.3|36406.3|36386.3|36411.8|36391.8|36401.2|36381.2|587
1695309600000|2023-09-21 15:20:00|36406.4|36386.4|36391.9|36371.9|36410.3|36390.3|36388.5|36368.5|470
1695309900000|2023-09-21 15:25:00|36391.8|36371.8|36398|36348|36404.6|36373.8|36384.3|36340.4|684
1695310200000|2023-09-21 15:30:00|36398.9|36348.9|36381.1|36325.4|36403.3|36348.9|36378.4|36319.9|860
1695310500000|2023-09-21 15:35:00|36380.1|36325.7|36393.7|36292.3|36413.7|36334.7|36377.9|36276.3|1057
1695310800000|2023-09-21 15:40:00|36396.1|36289.9|36395.9|36291.3|36411.3|36322.4|36376.9|36279|1028
1695311100000|2023-09-21 15:45:00|36388.4|36291.4|36374.8|36300.4|36398.1|36310.2|36362.1|36281.3|1023
1695311400000|2023-09-21 15:50:00|36375.1|36300.2|36374.2|36314.2|36387.7|36319.7|36358.7|36295.8|976
1695311700000|2023-09-21 15:55:00|36374.8|36314.7|36388.5|36338.1|36391.1|36338.8|36373.3|36307.2|935
1695312000000|2023-09-21 16:00:00|36388|36332.1|36391.2|36332.9|36400|36345.6|36387.8|36326.5|1087
1695312300000|2023-09-21 16:05:00|36390.2|36334|36398.5|36347.1|36400.1|36348|36381.6|36325.6|1121
1695312600000|2023-09-21 16:10:00|36397.3|36347.3|36406.3|36346.8|36417.6|36363.6|36395.2|36342|1000
1695312900000|2023-09-21 16:15:00|36406.2|36347|36426.7|36368.9|36439.1|36369.4|36406.2|36343.7|905
1695313200000|2023-09-21 16:20:00|36432|36365.5|36407|36346.7|36433.6|36370|36407|36337|949
1695313500000|2023-09-21 16:25:00|36407.1|36346.8|36406.1|36349.2|36424.9|36354.5|36404.4|36334.6|870
1695313800000|2023-09-21 16:30:00|36419.7|36346.9|36400.2|36343.5|36426.7|36352|36399.4|36333.5|814
1695314100000|2023-09-21 16:35:00|36400.3|36343.7|36412.6|36351.5|36419.6|36356.9|36398.9|36331.6|955
1695314400000|2023-09-21 16:40:00|36412.7|36355.6|36419.9|36355.9|36430.4|36367.1|36407.3|36339.5|991
1695314700000|2023-09-21 16:45:00|36424.2|36353.8|36399.5|36332|36425|36361.9|36390.8|36324.5|1038
1695315000000|2023-09-21 16:50:00|36398.7|36325.3|36410.9|36340.9|36416|36350.1|36388.4|36320.8|1041
1695315300000|2023-09-21 16:55:00|36410.6|36338.9|36428.8|36367.7|36429.1|36371|36399.7|36329.2|1088
1695315600000|2023-09-21 17:00:00|36426.2|36366.3|36423.1|36363.8|36433.9|36371.7|36417.1|36346.4|1017
1695315900000|2023-09-21 17:05:00|36425.7|36363.2|36426.8|36359.3|36433.1|36372.9|36414|36346.2|1053
1695316200000|2023-09-21 17:10:00|36420.5|36357.5|36413.2|36343.9|36429.2|36365|36401.1|36332.9|967
1695316500000|2023-09-21 17:15:00|36412.1|36344.8|36401.3|36326.4|36418.2|36351.9|36390.8|36317.5|1134
1695316800000|2023-09-21 17:20:00|36398.6|36325.7|36388.4|36321.1|36406.4|36338.9|36379.5|36308.9|1039
1695317100000|2023-09-21 17:25:00|36385.8|36316.9|36381.3|36318.2|36394.4|36326.8|36376.3|36304|1110
1695317400000|2023-09-21 17:30:00|36381.9|36317.3|36382.6|36318|36391|36322.3|36369.8|36298|1090
1695317700000|2023-09-21 17:35:00|36382|36318.6|36381.7|36320.9|36394|36323.9|36370|36297.9|1039
1695318000000|2023-09-21 17:40:00|36381.4|36320.7|36396.1|36326.2|36399.3|36328.9|36374|36301|1094
1695318300000|2023-09-21 17:45:00|36396.2|36325.8|36382.1|36321.8|36402.6|36330.3|36380.1|36307.7|1038
1695318600000|2023-09-21 17:50:00|36382.2|36321.9|36368.4|36318.4|36403.4|36326.2|36352.8|36295.5|887
1695318900000|2023-09-21 17:55:00|36368.1|36318.1|36367.9|36317.9|36372.9|36322.9|36361.7|36311.7|989
1695319200000|2023-09-21 18:00:00|36366.2|36316.2|36359.2|36309.2|36377.5|36327.5|36357.3|36307.3|976
1695319500000|2023-09-21 18:05:00|36360|36310|36343.9|36293.9|36364.5|36314.5|36342.8|36292.8|773
1695319800000|2023-09-21 18:10:00|36343.7|36293.7|36314.7|36264.7|36346.9|36296.9|36304.2|36254.2|717
1695320100000|2023-09-21 18:15:00|36314.5|36264.5|36329.7|36277.7|36333.8|36283.1|36309.4|36259.4|979
1695320400000|2023-09-21 18:20:00|36332.8|36279.6|36326.9|36276.9|36332.8|36281.7|36317.3|36266.3|1034
1695320700000|2023-09-21 18:25:00|36327.3|36277.3|36332.5|36281.2|36341.7|36287.1|36322.9|36272.9|1127
1695321000000|2023-09-21 18:30:00|36338.4|36282.6|36343.3|36293.3|36349.6|36299.6|36326.7|36275.7|976
1695321300000|2023-09-21 18:35:00|36342.8|36292.8|36345|36295|36349.4|36299.4|36331.2|36281.2|1028
1695321600000|2023-09-21 18:40:00|36347.4|36295.9|36344.1|36294.1|36352.8|36302.8|36335.5|36285.5|1026
1695321900000|2023-09-21 18:45:00|36343.8|36293.7|36356.3|36306.3|36356.8|36306.8|36338.4|36288.4|895
1695322200000|2023-09-21 18:50:00|36356.4|36306.4|36348.7|36298.7|36356.4|36306.4|36340.1|36290.1|862
1695322500000|2023-09-21 18:55:00|36348.1|36298.1|36377.9|36327.9|36378.8|36328.8|36338|36288|842
1695322800000|2023-09-21 19:00:00|36378.1|36328.1|36379.9|36329.9|36392.6|36342.6|36373.9|36323.9|560
1695323100000|2023-09-21 19:05:00|36379.5|36329.5|36361.6|36311.4|36380.1|36330.1|36361.4|36308.5|796
1695323400000|2023-09-21 19:10:00|36366.3|36313.7|36355|36302.9|36366.3|36313.7|36352.2|36299.8|1003
1695323700000|2023-09-21 19:15:00|36355.6|36303.2|36360.8|36308.3|36367.1|36313.5|36347.4|36297.4|1066
1695324000000|2023-09-21 19:20:00|36361.4|36308.8|36358.8|36305.4|36364|36313.1|36352.5|36302.5|1002
1695324300000|2023-09-21 19:25:00|36360.8|36308.4|36362.4|36311.2|36363|36313|36349.2|36299.2|911
1695324600000|2023-09-21 19:30:00|36362.7|36312.2|36364|36314|36368.7|36317.5|36347.5|36297.5|844
1695324900000|2023-09-21 19:35:00|36363.7|36313.7|36389.6|36339.6|36398.8|36348.8|36361.5|36311.5|586
1695325200000|2023-09-21 19:40:00|36389.7|36339.7|36389.1|36339.1|36394.8|36344.8|36385.4|36335.4|420
1695325500000|2023-09-21 19:45:00|36387.9|36337.9|36407.5|36345.8|36416.2|36355.4|36378.1|36328.1|548
1695325800000|2023-09-21 19:50:00|36407.3|36346.1|36412.9|36344.8|36418.7|36351.2|36405.4|36340|663
1695326100000|2023-09-21 19:55:00|36412.5|36344.6|36422.7|36355.5|36426.6|36360.2|36410|36344|819
1695326400000|2023-09-21 20:00:00|36423|36354.6|36412.6|36359.1|36429.8|36364.5|36406.4|36347.9|827
1695326700000|2023-09-21 20:05:00|36411.7|36358.7|36411.3|36359.5|36413.3|36360.7|36404.7|36354.7|582
1695327000000|2023-09-21 20:10:00|36410.7|36359.4|36414.1|36364.1|36418|36365.6|36407|36355.4|501
1695327300000|2023-09-21 20:15:00|36414.2|36364.2|36418.8|36364.2|36420.7|36370.2|36413.6|36362.5|516
1695327600000|2023-09-21 20:20:00|36418.4|36364.1|36418.5|36359.9|36422.5|36364.8|36415.1|36359.7|502
1695327900000|2023-09-21 20:25:00|36417|36360.1|36418.2|36368.2|36423.6|36371.5|36414.8|36359.5|573
1695328200000|2023-09-21 20:30:00|36419.4|36367.9|36416.1|36363.1|36421.8|36368.3|36414.1|36360.9|356
1695328500000|2023-09-21 20:35:00|36416.2|36363|36413.4|36361.7|36417.6|36364.8|36411.8|36354.9|244
1695328800000|2023-09-21 20:40:00|36412.4|36361.8|36414|36359.5|36416.7|36362.6|36410.2|36358.2|290
1695329100000|2023-09-21 20:45:00|36413.8|36359.2|36406.8|36356.8|36418.3|36359.8|36406.6|36351.7|335
1695329400000|2023-09-21 20:50:00|36409.7|36357.3|36415.6|36346.5|36417.7|36357.5|36404.8|36331.3|332
1695329700000|2023-09-21 20:55:00|36418.7|36348.7|36446|36326|36448.8|36349.2|36415.1|36321.4|443
1695330000000|2023-09-21 21:00:00|36452.7|36332.7|36466.5|36346.5|36470.6|36350.6|36449.9|36329.9|56
1695330300000|2023-09-21 21:05:00|36467.7|36347.7|36476|36356|36479|36359|36465.4|36345.4|55
1695330600000|2023-09-21 21:10:00|36476.1|36356.1|36472.1|36352.1|36477.9|36357.9|36463.9|36343.9|113
1695330900000|2023-09-21 21:15:00|36472.3|36352.3|36471.4|36351.4|36472.9|36352.9|36463.8|36343.8|136
1695331200000|2023-09-21 21:20:00|36471.7|36351.7|36471.7|36351.7|36475.2|36355.2|36469.7|36349.7|114
1695331500000|2023-09-21 21:25:00|36471.6|36351.6|36475|36355|36476.5|36356.5|36471.6|36351.6|47
1695331800000|2023-09-21 21:30:00|36475.3|36355.3|36474.7|36354.7|36476.6|36356.6|36474.1|36354.1|132
1695332100000|2023-09-21 21:35:00|36474.2|36354.2|36475.5|36355.5|36476.3|36356.3|36473.1|36353.1|94
1695332400000|2023-09-21 21:40:00|36475.6|36355.6|36473.4|36353.4|36476|36356|36473|36353|89
1695332700000|2023-09-21 21:45:00|36473.2|36353.2|36473.6|36353.6|36475.2|36355.2|36473.1|36353.1|37
1695333000000|2023-09-21 21:50:00|36473.4|36353.4|36471.1|36351.1|36473.7|36353.7|36471.1|36351.1|30
1695333300000|2023-09-21 21:55:00|36470.3|36350.3|36470.3|36350.3|36476.1|36356.1|36463.1|36347.1|145
1695333600000|2023-09-21 22:00:00|36470.5|36350.5|36464|36344|36470.6|36357.2|36455.1|36342.7|208
1695333900000|2023-09-21 22:05:00|36462.8|36342.8|36454.4|36348.1|36472|36354.4|36454.3|36342.8|252
1695334200000|2023-09-21 22:10:00|36454.6|36348.3|36461|36341|36462.8|36348.3|36450.2|36339.1|393
1695334500000|2023-09-21 22:15:00|36460.2|36340.2|36456.6|36337.7|36461|36358.2|36446|36336.1|431
1695334800000|2023-09-21 22:20:00|36456.1|36337.5|36456.3|36338.7|36458.3|36346.4|36445.3|36336.5|457
1695335100000|2023-09-21 22:25:00|36456.5|36338.9|36448.5|36342.7|36459.9|36346.9|36446.9|36336.6|177
1695335400000|2023-09-21 22:30:00|36447.8|36342.3|36457.4|36340.2|36460.7|36350.9|36447.4|36338.4|802
1695335700000|2023-09-21 22:35:00|36457.2|36339.9|36457|36339.5|36459.5|36348.1|36447.1|36338.3|153
1695336000000|2023-09-21 22:40:00|36447.9|36347.3|36460.8|36343.5|36461.8|36355.6|36439.9|36339.4|96
1695336300000|2023-09-21 22:45:00|36461.9|36340.8|36459.3|36341.4|36462.8|36349.1|36449.3|36340.3|132
1695336600000|2023-09-21 22:50:00|36459|36341.6|36460.8|36342.6|36461.7|36349.8|36450.6|36340.4|128
1695336900000|2023-09-21 22:55:00|36461.5|36341.5|36454.2|36348.2|36462|36359.1|36442.8|36341.3|532
1695337200000|2023-09-21 23:00:00|36452.4|36348.1|36451.8|36352|36453.7|36361|36440.3|36348.1|342
1695337500000|2023-09-21 23:05:00|36452.3|36352.1|36442.9|36361.3|36454.5|36361.4|36441.5|36350.5|222
1695337800000|2023-09-21 23:10:00|36442.2|36360.8|36443.5|36362.3|36454.5|36363.4|36441.2|36350.7|372
1695338100000|2023-09-21 23:15:00|36443.7|36362.4|36444.1|36362.1|36453.2|36363.4|36442|36354|387
1695338400000|2023-09-21 23:20:00|36444.3|36362.2|36447.3|36359.7|36448.5|36364.5|36443|36356.8|554
1695338700000|2023-09-21 23:25:00|36447.2|36359.5|36444.5|36366.4|36454.3|36368.1|36440|36358.7|229
1695339000000|2023-09-21 23:30:00|36444.6|36366.3|36426.9|36357.5|36451.5|36366.4|36422.5|36350|381
1695339300000|2023-09-21 23:35:00|36422.6|36363.3|36422.8|36365.5|36432|36366.2|36422.1|36357.8|253
1695339600000|2023-09-21 23:40:00|36423|36364.9|36419|36361.7|36424.6|36365.6|36418.4|36358.8|196
1695339900000|2023-09-21 23:45:00|36418.9|36361.4|36420.5|36363.2|36421.7|36365.2|36418.3|36358.7|123
1695340200000|2023-09-21 23:50:00|36420.7|36363.5|36420.4|36366.3|36423.6|36366.7|36418.5|36363|282
1695340500000|2023-09-21 23:55:00|36420.3|36366.6|36421.5|36364.2|36423.2|36367.1|36418.3|36361.2|261
1695340800000|2023-09-22 00:00:00|36421.3|36364|36429.7|36366.1|36437.3|36372.9|36421.2|36356.9|420
1695341100000|2023-09-22 00:05:00|36429.8|36366|36438.6|36374.9|36441.1|36378.4|36427.9|36365.6|285
1695341400000|2023-09-22 00:10:00|36439.2|36375.1|36439.7|36381.8|36445.7|36385|36436.1|36375.1|293
1695341700000|2023-09-22 00:15:00|36440|36381.9|36442.3|36382.6|36448.5|36384.5|36438.1|36378.7|295
1695342000000|2023-09-22 00:20:00|36442|36382.3|36446.1|36384.7|36452.4|36385.3|36438.7|36377.2|220
1695342300000|2023-09-22 00:25:00|36446.2|36384.6|36444.9|36386.4|36449.1|36389.9|36444.5|36384.6|274
1695342600000|2023-09-22 00:30:00|36444.8|36386.5|36446.2|36385.1|36452.1|36392.2|36444.1|36385|251
1695342900000|2023-09-22 00:35:00|36445.1|36385.3|36443.4|36384.6|36451|36390.8|36442.4|36382.1|233
1695343200000|2023-09-22 00:40:00|36443.5|36384.9|36442.1|36379.4|36448.2|36388.5|36440.9|36379.4|277
1695343500000|2023-09-22 00:45:00|36441.9|36379.1|36434.7|36381.2|36442.4|36385.8|36433.3|36377.7|234
1695343800000|2023-09-22 00:50:00|36434.2|36381|36425.4|36372.8|36437.8|36383.4|36423.9|36367.6|246
1695344100000|2023-09-22 00:55:00|36426.9|36373.5|36436.6|36374|36437.8|36379.9|36426.7|36371|283
1695344400000|2023-09-22 01:00:00|36436.2|36373.9|36451.8|36390.1|36452.3|36390.3|36436.2|36373.8|299
1695344700000|2023-09-22 01:05:00|36451.6|36390.2|36451.7|36385.7|36458|36395.3|36450.1|36385.4|318
1695345000000|2023-09-22 01:10:00|36451.5|36385.8|36470.1|36399.5|36475|36410.5|36448.3|36384.6|333
1695345300000|2023-09-22 01:15:00|36470.2|36399.6|36472.9|36410.7|36477.9|36412.3|36462.6|36397.8|385
1695345600000|2023-09-22 01:20:00|36472.6|36410.5|36473.1|36414.2|36477.8|36415.7|36471.5|36410.1|357
1695345900000|2023-09-22 01:25:00|36472.6|36414|36475.3|36413.8|36481.3|36421.6|36471.8|36411.3|355
1695346200000|2023-09-22 01:30:00|36475.5|36414|36485.4|36424.2|36489.8|36429.5|36475.5|36413.4|376
1695346500000|2023-09-22 01:35:00|36485.8|36424.5|36489.9|36427.1|36491.5|36429.8|36482.4|36420.9|373
1695346800000|2023-09-22 01:40:00|36490|36427.2|36490.8|36429.7|36499.1|36430|36487|36416.5|394
1695347100000|2023-09-22 01:45:00|36490.7|36429.3|36487.2|36424|36491|36429.3|36485.5|36423.6|257
1695347400000|2023-09-22 01:50:00|36487.1|36423.9|36489.3|36429.3|36492.4|36430.4|36485.4|36423.7|220
1695347700000|2023-09-22 01:55:00|36489.2|36429.2|36483|36422.4|36489.5|36429.2|36478.8|36417.9|278
1695348000000|2023-09-22 02:00:00|36483.4|36422.3|36482.9|36420|36483.9|36422.4|36479.2|36417.8|326
1695348300000|2023-09-22 02:05:00|36482.7|36420.3|36474.9|36411|36487.1|36423.9|36473.5|36410.2|281
1695348600000|2023-09-22 02:10:00|36475|36411.6|36449.3|36391.4|36477.8|36416.5|36449|36391.1|354
1695348900000|2023-09-22 02:15:00|36448.2|36393.3|36442.8|36382.1|36449.4|36393.8|36440|36381.3|415
1695349200000|2023-09-22 02:20:00|36442.9|36382.2|36443|36387.6|36449.1|36396|36440.3|36380.8|359
1695349500000|2023-09-22 02:25:00|36441.9|36387.4|36450.7|36380.5|36450.7|36392.9|36441.6|36380.5|285
1695349800000|2023-09-22 02:30:00|36450.6|36381.1|36445.8|36390.3|36452|36391.6|36439.3|36379.3|354
1695350100000|2023-09-22 02:35:00|36446.2|36391.1|36438.5|36360.9|36449.2|36391.9|36436.8|36357.5|367
1695350400000|2023-09-22 02:40:00|36438.6|36361|36439.5|36373.8|36448|36378.1|36434.3|36361|362
1695350700000|2023-09-22 02:45:00|36439|36373.6|36428|36350.3|36439|36373.6|36422.6|36350|253
1695351000000|2023-09-22 02:50:00|36428.4|36350.1|36441|36353.9|36468.8|36365.1|36424.3|36343.3|653
1695351300000|2023-09-22 02:55:00|36441.3|36354|36447.7|36364.3|36456.9|36370.8|36437.4|36354|564
1695351600000|2023-09-22 03:00:00|36447.6|36364|36438.7|36365.2|36454.5|36373.1|36438.7|36360.4|652
1695351900000|2023-09-22 03:05:00|36438.8|36365|36434.3|36360.6|36440.4|36366|36433|36355.6|273
1695352200000|2023-09-22 03:10:00|36434.8|36360.7|36430|36354.4|36435.6|36361.4|36427.3|36353.4|289
1695352500000|2023-09-22 03:15:00|36430.3|36354.3|36427.7|36353.8|36430.8|36357.7|36424.6|36350.3|266
1695352800000|2023-09-22 03:20:00|36427.6|36352.9|36429.2|36354.9|36432.2|36357.6|36424.2|36348.4|285
1695353100000|2023-09-22 03:25:00|36429.1|36354.6|36431.3|36354.8|36440.5|36358.7|36428.8|36347.9|295
1695353400000|2023-09-22 03:30:00|36431.1|36354.6|36422.7|36347.2|36431.1|36355|36421.5|36346.7|291
1695353700000|2023-09-22 03:35:00|36422.1|36347.6|36434.3|36352.8|36436.2|36355.1|36422.1|36343.9|648
1695354000000|2023-09-22 03:40:00|36434.1|36352.5|36424.9|36349.5|36435.4|36355.3|36423.4|36349|317
1695354300000|2023-09-22 03:45:00|36424.8|36349.4|36432.5|36368.7|36435.8|36373.5|36424.3|36349.1|356
1695354600000|2023-09-22 03:50:00|36432.4|36368.8|36426|36372|36432.5|36374.5|36424.5|36366.8|217
1695354900000|2023-09-22 03:55:00|36425.9|36371.7|36424|36369.8|36428.4|36371.9|36419.4|36355.4|260
1695355200000|2023-09-22 04:00:00|36426.3|36367.5|36422.3|36368.1|36427.8|36370.2|36419.9|36363|304
1695355500000|2023-09-22 04:05:00|36424.9|36367.3|36409.3|36353.9|36424.9|36370.1|36406.6|36349.8|370
1695355800000|2023-09-22 04:10:00|36411.6|36353.8|36410.9|36354.1|36414.3|36357.2|36406.4|36349.8|234
1695356100000|2023-09-22 04:15:00|36410.3|36354|36414.1|36360.6|36415.4|36360.9|36408.3|36352.8|183
1695356400000|2023-09-22 04:20:00|36415.8|36360.9|36418.1|36361|36422.7|36367.4|36412|36357.8|267
1695356700000|2023-09-22 04:25:00|36418|36360.8|36423.4|36352.4|36423.4|36365|36413.6|36352.4|189
1695357000000|2023-09-22 04:30:00|36424.4|36353.4|36424.9|36369.6|36435|36369.6|36423|36353.4|615
1695357300000|2023-09-22 04:35:00|36424.8|36369.7|36416.5|36360.1|36427.9|36370.4|36415.2|36357.1|226
1695357600000|2023-09-22 04:40:00|36415.7|36362.8|36415.1|36363.1|36421.7|36368.3|36414.9|36359.9|263
1695357900000|2023-09-22 04:45:00|36414.9|36360.6|36417.8|36365.9|36419.1|36365.9|36411.5|36357|248
1695358200000|2023-09-22 04:50:00|36417.6|36366|36418.5|36366.6|36425.6|36371.7|36416.5|36362.1|269
1695358500000|2023-09-22 04:55:00|36418.1|36368.1|36419.8|36364.1|36422.6|36369.9|36414.8|36360.4|233
1695358800000|2023-09-22 05:00:00|36418.6|36364.6|36424.2|36374.2|36425|36375|36415.3|36364.6|240
1695359100000|2023-09-22 05:05:00|36424.1|36374.1|36414.4|36364.4|36425.1|36375.1|36413.9|36363.9|224
1695359400000|2023-09-22 05:10:00|36414.5|36364.5|36418.2|36368.2|36418.5|36368.5|36411.6|36361.6|198
1695359700000|2023-09-22 05:15:00|36418.3|36368.3|36406.9|36356.9|36419.3|36369.3|36406.9|36356.9|272
1695360000000|2023-09-22 05:20:00|36407|36357|36410.8|36360.8|36411.2|36361.2|36405|36355|171
1695360300000|2023-09-22 05:25:00|36410.3|36360.3|36420.6|36370.6|36422.7|36372.7|36409.4|36359.2|182
1695360600000|2023-09-22 05:30:00|36420.5|36370.5|36422.3|36372.3|36426|36376|36419.4|36369.4|258
1695360900000|2023-09-22 05:35:00|36421.9|36371.9|36422.2|36372.2|36425.1|36375.1|36421.1|36371.1|244
1695361200000|2023-09-22 05:40:00|36422.3|36372.3|36419.2|36369.2|36423.2|36373.2|36418|36368|256
1695361500000|2023-09-22 05:45:00|36419.3|36369.3|36419.6|36369.6|36421.5|36371.5|36418|36368|222
1695361800000|2023-09-22 05:50:00|36419.5|36369.5|36418.3|36368.3|36423|36373|36414.5|36364.5|234
1695362100000|2023-09-22 05:55:00|36418.1|36368.1|36436.6|36379.4|36436.6|36382.6|36417.5|36367.5|299
1695362400000|2023-09-22 06:00:00|36436.4|36377.9|36476.3|36426.3|36486.6|36439.1|36424.7|36377.9|579
1695362700000|2023-09-22 06:05:00|36476.5|36426.5|36436.7|36416.7|36483.8|36436.3|36432.8|36412.8|515
1695363000000|2023-09-22 06:10:00|36436.6|36416.6|36423|36403|36440.6|36420.6|36418.8|36398.8|400
1695363300000|2023-09-22 06:15:00|36422.9|36402.9|36434.2|36384.2|36443.6|36404.8|36421.7|36381.1|369
1695363600000|2023-09-22 06:20:00|36434.3|36384.3|36455.7|36405.7|36472.3|36422.3|36434|36384|463
1695363900000|2023-09-22 06:25:00|36456|36406|36441.7|36391.7|36457.9|36407.9|36437.6|36387.6|460
1695364200000|2023-09-22 06:30:00|36441.9|36391.9|36429.8|36409.8|36444.5|36418.4|36420.4|36391.8|625
1695364500000|2023-09-22 06:35:00|36430|36410|36401.8|36381.8|36438.3|36411|36400.1|36368.2|591
1695364800000|2023-09-22 06:40:00|36401.4|36381.4|36367.8|36347.8|36425.4|36391.1|36367|36347|574
1695365100000|2023-09-22 06:45:00|36368|36348|36360.4|36340.4|36405.9|36371.1|36345.6|36325.6|655
1695365400000|2023-09-22 06:50:00|36360.6|36340.6|36360|36340|36368.9|36348.9|36357.6|36337.6|567
1695365700000|2023-09-22 06:55:00|36360.7|36340.7|36367.7|36317.7|36380.8|36349.8|36355.4|36314.3|779
1695366000000|2023-09-22 07:00:00|36367|36317|36351.6|36331.6|36396|36343.7|36339.4|36316.2|765
1695366300000|2023-09-22 07:05:00|36351.5|36331.5|36283|36263|36351.5|36331.5|36281.3|36252.6|735
1695366600000|2023-09-22 07:10:00|36283.2|36263.2|36391.4|36271.4|36391.4|36287.7|36280.6|36255.4|591
1695366900000|2023-09-22 07:15:00|36389.6|36269.6|36461.3|36411.3|36530.9|36471.7|36389.6|36269.6|1075
1695367200000|2023-09-22 07:20:00|36461.4|36411.4|36521.3|36471.3|36537|36512.1|36455.5|36405.5|896
1695367500000|2023-09-22 07:25:00|36521|36471|36519.9|36463.6|36529.7|36495.8|36491.4|36459.6|738
1695367800000|2023-09-22 07:30:00|36509.3|36451.9|36374.2|36324.2|36509.3|36451.9|36374.2|36315.8|977
1695368100000|2023-09-22 07:35:00|36372.5|36322.5|36348.4|36295.6|36384|36334|36333.1|36283.1|890
1695368400000|2023-09-22 07:40:00|36353.5|36295.9|36361|36311|36372.2|36322|36344.4|36294.4|793
1695368700000|2023-09-22 07:45:00|36361.8|36311.8|36344.7|36324.7|36382.4|36341.3|36341.4|36310.2|686
1695369000000|2023-09-22 07:50:00|36344.6|36324.6|36338.1|36318.1|36353.5|36327.1|36324.9|36291.4|674
1695369300000|2023-09-22 07:55:00|36337.5|36317.5|36447.2|36327.2|36447.2|36328.7|36332.5|36312.5|588
1695369600000|2023-09-22 08:00:00|36454.2|36334.2|36307.9|36287.9|36465.8|36361.9|36301.4|36281.4|788
1695369900000|2023-09-22 08:05:00|36303.7|36283.7|36314|36294|36314.2|36294.2|36291.9|36271.9|687
1695370200000|2023-09-22 08:10:00|36313.7|36293.7|36321.2|36301.2|36332.5|36312.5|36313.3|36293.3|554
1695370500000|2023-09-22 08:15:00|36320.8|36300.8|36322.4|36302.4|36327.4|36307.4|36305.7|36285.7|534
1695370800000|2023-09-22 08:20:00|36322.5|36302.5|36325.3|36305.3|36325.9|36305.9|36317.7|36297.7|601
1695371100000|2023-09-22 08:25:00|36325.1|36305.1|36321.4|36301.4|36340.5|36320.5|36320.1|36300.1|562
1695371400000|2023-09-22 08:30:00|36322.5|36302.5|36335.8|36315.8|36336.2|36316.2|36311.4|36291.4|648
1695371700000|2023-09-22 08:35:00|36335.6|36315.6|36348.3|36328.3|36376.6|36356.6|36335.6|36315.6|652
1695372000000|2023-09-22 08:40:00|36348.2|36328.2|36349.1|36329.1|36361.8|36341.8|36345.1|36325.1|448
1695372300000|2023-09-22 08:45:00|36349.2|36329.2|36359.3|36339.3|36369.2|36349.2|36346.8|36326.8|443
1695372600000|2023-09-22 08:50:00|36359.4|36339.4|36348.6|36328.6|36361|36341|36347.9|36327.9|391
1695372900000|2023-09-22 08:55:00|36348.7|36328.7|36337.2|36317.2|36352.5|36332.5|36336.8|36316.8|518
1695373200000|2023-09-22 09:00:00|36336.9|36316.9|36339.4|36319.4|36350|36330|36324.2|36304.2|498
1695373500000|2023-09-22 09:05:00|36339.5|36319.5|36371.2|36321.2|36382.1|36347.9|36337.3|36317.3|479
1695373800000|2023-09-22 09:10:00|36370.7|36320.7|36349.7|36329.7|36381.9|36357.6|36339.7|36319.7|497
1695374100000|2023-09-22 09:15:00|36349.8|36329.8|36365.9|36345.9|36366.9|36346.9|36349.8|36329.8|464
1695374400000|2023-09-22 09:20:00|36365.8|36345.8|36383.6|36363.6|36383.9|36363.9|36365.7|36345.7|439
1695374700000|2023-09-22 09:25:00|36383.7|36363.7|36399|36379|36414.3|36394.3|36378.6|36358.6|412
1695375000000|2023-09-22 09:30:00|36399.1|36379.1|36370|36350|36401.5|36381.5|36369.9|36349.9|465
1695375300000|2023-09-22 09:35:00|36370.1|36350.1|36377.6|36357.6|36382.7|36362.7|36367.9|36347.9|356
1695375600000|2023-09-22 09:40:00|36377.7|36357.7|36396.3|36376.3|36396.8|36376.8|36375.9|36355.9|376
1695375900000|2023-09-22 09:45:00|36396.4|36376.4|36391.6|36371.6|36399.5|36379.5|36386.9|36366.9|377
1695376200000|2023-09-22 09:50:00|36391.9|36371.9|36387.4|36367.4|36397.1|36377.1|36379.9|36359.9|379
1695376500000|2023-09-22 09:55:00|36387.1|36367.1|36383.4|36363.4|36403.1|36383.1|36378.1|36358.1|437
1695376800000|2023-09-22 10:00:00|36383.5|36363.5|36374.5|36354.5|36399.7|36373.4|36363.5|36339.4|618
1695377100000|2023-09-22 10:05:00|36374.4|36354.4|36364.2|36344.2|36376.8|36356.8|36356.2|36336.2|440
1695377400000|2023-09-22 10:10:00|36364.1|36344.1|36347.1|36327.1|36366.3|36346.3|36346.7|36326.7|444
1695377700000|2023-09-22 10:15:00|36347.2|36327.2|36345.9|36325.9|36351.4|36331.4|36331.7|36311.7|571
1695378000000|2023-09-22 10:20:00|36346.2|36326.2|36386.8|36366.8|36387.9|36367.9|36345.8|36325.8|518
1695378300000|2023-09-22 10:25:00|36386.9|36366.9|36369.3|36349.3|36387.2|36367.2|36369.3|36349.3|429
1695378600000|2023-09-22 10:30:00|36369.5|36349.5|36384.7|36364.7|36388.6|36368.6|36365.6|36345.6|412
1695378900000|2023-09-22 10:35:00|36384.8|36364.8|36387.5|36367.5|36387.9|36367.9|36379.5|36359.5|362
1695379200000|2023-09-22 10:40:00|36387.4|36367.4|36386.9|36366.9|36395.1|36375.1|36382.4|36362.4|432
1695379500000|2023-09-22 10:45:00|36387.8|36367.8|36385.1|36365.1|36391.9|36371.9|36369.4|36349.4|349
1695379800000|2023-09-22 10:50:00|36385|36365|36386.6|36366.6|36392.5|36372.5|36378.7|36358.7|484
1695380100000|2023-09-22 10:55:00|36387.6|36367.6|36408.6|36388.6|36415.3|36395.3|36385|36365|467
1695380400000|2023-09-22 11:00:00|36408.9|36388.9|36397.2|36377.2|36416.6|36396.6|36395.2|36375.2|446
1695380700000|2023-09-22 11:05:00|36396.7|36376.7|36396.6|36376.6|36408|36388|36393|36373|403
1695381000000|2023-09-22 11:10:00|36396.4|36376.4|36400.5|36380.5|36402.1|36382.1|36394.9|36374.9|415
1695381300000|2023-09-22 11:15:00|36400.7|36380.7|36388|36368|36418.4|36398.4|36385.2|36365.2|555
1695381600000|2023-09-22 11:20:00|36388.3|36368.3|36386.9|36366.9|36397|36377|36385.5|36365.5|478
1695381900000|2023-09-22 11:25:00|36386.8|36366.8|36389.5|36369.5|36393.8|36373.8|36378.6|36358.6|490
1695382200000|2023-09-22 11:30:00|36389.9|36369.9|36386.1|36366.1|36395.2|36375.2|36384.7|36364.7|390
1695382500000|2023-09-22 11:35:00|36385.9|36365.9|36360.5|36340.5|36386.8|36366.8|36360.5|36340.5|512
1695382800000|2023-09-22 11:40:00|36360.9|36340.9|36348.3|36328.3|36367.1|36347.1|36345.6|36325.6|426
1695383100000|2023-09-22 11:45:00|36347.9|36327.9|36349.7|36329.7|36364|36344|36338.6|36318.6|491
1695383400000|2023-09-22 11:50:00|36350|36330|36355|36335|36358.5|36338.5|36339.8|36319.8|511
1695383700000|2023-09-22 11:55:00|36354.8|36334.8|36370.5|36350.5|36372.7|36352.7|36354.4|36334.4|537
1695384000000|2023-09-22 12:00:00|36370.3|36350.3|36330.5|36310.5|36371|36351|36326.1|36306.1|816
1695384300000|2023-09-22 12:05:00|36330.7|36310.7|36325.7|36305.7|36346.7|36326.7|36323.6|36303.6|676
1695384600000|2023-09-22 12:10:00|36325.5|36305.5|36292.2|36272.2|36329.6|36309.6|36288.1|36268.1|681
1695384900000|2023-09-22 12:15:00|36292|36272|36293.7|36273.7|36301.9|36281.9|36276.2|36256.2|663
1695385200000|2023-09-22 12:20:00|36293.5|36273.5|36268.6|36248.6|36294.1|36274.1|36263.3|36243.3|660
1695385500000|2023-09-22 12:25:00|36268.8|36248.8|36276.7|36226.7|36277.9|36256.8|36261.1|36225.1|723
1695385800000|2023-09-22 12:30:00|36276.4|36226.4|36261.4|36241.4|36277.2|36244.2|36233|36206.3|811
1695386100000|2023-09-22 12:35:00|36261.3|36241.3|36261.2|36241.2|36281.5|36261.5|36254.7|36234.7|779
1695386400000|2023-09-22 12:40:00|36261.1|36241.1|36259.6|36239.6|36271.9|36251.9|36253.3|36233.3|876
1695386700000|2023-09-22 12:45:00|36259.4|36239.4|36268.2|36248.2|36272.8|36252.8|36244.4|36224.4|806
1695387000000|2023-09-22 12:50:00|36268.5|36248.5|36263.7|36243.7|36269.3|36249.3|36255|36235|955
1695387300000|2023-09-22 12:55:00|36265|36245|36326.6|36306.6|36329.9|36309.9|36254.8|36234.8|749
1695387600000|2023-09-22 13:00:00|36326.9|36306.9|36338.5|36318.5|36358.2|36338.2|36309.6|36289.6|685
1695387900000|2023-09-22 13:05:00|36335.7|36315.7|36348.9|36328.9|36349.2|36329.2|36323|36303|552
1695388200000|2023-09-22 13:10:00|36349|36329|36398.3|36378.3|36403.7|36383.7|36339.3|36319.3|634
1695388500000|2023-09-22 13:15:00|36398.2|36378.2|36407.9|36387.9|36430.9|36410.9|36386.7|36366.7|599
1695388800000|2023-09-22 13:20:00|36407.8|36387.8|36447.2|36427.2|36475|36440.1|36406.2|36386.2|722
1695389100000|2023-09-22 13:25:00|36446.9|36426.9|36498.2|36478.2|36504.9|36484.9|36436.9|36416.9|651
1695389400000|2023-09-22 13:30:00|36499.4|36479.4|36491.6|36471.6|36521.1|36501.1|36473.1|36453.1|764
1695389700000|2023-09-22 13:35:00|36490.4|36470.4|36489.8|36469.8|36500.1|36480.1|36471.1|36451.1|659
1695390000000|2023-09-22 13:40:00|36489.2|36469.2|36532.2|36468.7|36532.4|36486.2|36488.1|36449.1|662
1695390300000|2023-09-22 13:45:00|36530.5|36467.4|36425.2|36375.2|36542|36471.2|36415.4|36371.9|948
1695390600000|2023-09-22 13:50:00|36427.5|36377.5|36392.5|36372.5|36428.4|36397.8|36383.5|36363.5|808
1695390900000|2023-09-22 13:55:00|36392|36372|36398.1|36378.1|36445.5|36409.3|36380.1|36360.1|890
1695391200000|2023-09-22 14:00:00|36398.9|36378.9|36371|36351|36423.5|36380.6|36371|36351|848
1695391500000|2023-09-22 14:05:00|36370.9|36350.9|36339.2|36319.2|36383.6|36351.2|36339|36319|714
1695391800000|2023-09-22 14:10:00|36339.3|36319.3|36358.7|36338.7|36371.8|36351.8|36333.3|36313.3|670
1695392100000|2023-09-22 14:15:00|36358.5|36338.5|36352|36332|36372.3|36352.3|36350.1|36330.1|560
1695392400000|2023-09-22 14:20:00|36351.7|36331.7|36407|36387|36431.2|36387.2|36350.9|36330.9|617
1695392700000|2023-09-22 14:25:00|36405.5|36385.5|36415.5|36395.5|36433.4|36395.8|36393.5|36353.4|594
1695393000000|2023-09-22 14:30:00|36415.3|36395.3|36392.1|36372.1|36420.6|36396|36374.2|36335.4|732
1695393300000|2023-09-22 14:35:00|36392.3|36372.3|36401.2|36381.2|36404.7|36384.7|36380.7|36360.7|618
1695393600000|2023-09-22 14:40:00|36402.3|36382.3|36411.4|36391.4|36413.1|36393.1|36397.3|36377.3|605
1695393900000|2023-09-22 14:45:00|36411.3|36391.3|36454.8|36434.8|36468.1|36448.1|36410.6|36390.6|628
1695394200000|2023-09-22 14:50:00|36454.7|36434.7|36455|36435|36474.3|36454.3|36454.7|36434.7|601
1695394500000|2023-09-22 14:55:00|36454.9|36434.9|36480|36460|36488.3|36468.3|36447.2|36427.2|673
1695394800000|2023-09-22 15:00:00|36479.8|36459.8|36495.5|36475.5|36500.9|36480.9|36476.6|36456.6|588
1695395100000|2023-09-22 15:05:00|36495.6|36475.6|36527.1|36507.1|36527.5|36507.5|36486.8|36466.8|591
1695395400000|2023-09-22 15:10:00|36527|36507|36552.1|36532.1|36556.8|36536.8|36525.6|36505.6|478
1695395700000|2023-09-22 15:15:00|36552|36532|36550.4|36530.4|36561.1|36541.1|36546.5|36526.5|479
1695396000000|2023-09-22 15:20:00|36550.6|36530.6|36547.9|36527.9|36561|36541|36546.6|36526.6|464
1695396300000|2023-09-22 15:25:00|36546|36526|36571.9|36551.9|36580.6|36560.6|36545.1|36525.1|501
1695396600000|2023-09-22 15:30:00|36572|36552|36564.5|36544.5|36586.2|36553.8|36558.8|36529.4|405
1695396900000|2023-09-22 15:35:00|36564.6|36544.6|36560.7|36540.7|36570.8|36550.8|36557.6|36537.6|423
1695397200000|2023-09-22 15:40:00|36560.8|36540.8|36553.2|36533.2|36564.2|36544.2|36545.4|36525.4|370
1695397500000|2023-09-22 15:45:00|36553.6|36533.6|36550.6|36530.6|36561.1|36541.1|36546.7|36526.7|381
1695397800000|2023-09-22 15:50:00|36550.5|36530.5|36558.2|36538.2|36560.9|36540.9|36541.1|36521.1|428
1695398100000|2023-09-22 15:55:00|36558.4|36538.4|36557|36537|36577|36557|36556.9|36536.9|466
1695398400000|2023-09-22 16:00:00|36571.3|36521.3|36585.4|36535.4|36588.3|36538.3|36570|36520|359
1695398700000|2023-09-22 16:05:00|36585.3|36535.3|36594.1|36544.1|36594.3|36544.3|36580.5|36530.5|287
1695399000000|2023-09-22 16:10:00|36593.9|36543.9|36604.3|36554.3|36606.1|36556.1|36593.3|36543.3|320
1695399300000|2023-09-22 16:15:00|36604.4|36554.4|36603|36553|36608.5|36558.5|36587.5|36537.5|396
1695399600000|2023-09-22 16:20:00|36603.2|36553.2|36604|36554|36606.2|36556.2|36599|36549|470
1695399900000|2023-09-22 16:25:00|36604.4|36554.4|36609.3|36559.3|36610|36560|36603.7|36553.7|415
1695400200000|2023-09-22 16:30:00|36609.1|36559.1|36600.6|36550.6|36612.7|36562.7|36600.1|36550.1|307
1695400500000|2023-09-22 16:35:00|36600.3|36550.3|36595.8|36545.8|36601.8|36551.8|36593.5|36543.5|267
1695400800000|2023-09-22 16:40:00|36595.9|36545.9|36597.5|36547.5|36598.7|36548.7|36591|36541|246
1695401100000|2023-09-22 16:45:00|36597.6|36547.6|36605.6|36555.6|36605.7|36555.7|36597.6|36547.6|265
1695401400000|2023-09-22 16:50:00|36605.5|36555.5|36617.8|36567.8|36618.6|36568.6|36605.4|36555.4|251
1695401700000|2023-09-22 16:55:00|36617.6|36567.6|36605.9|36555.9|36618.6|36568.6|36605.3|36555.3|460
1695402000000|2023-09-22 17:00:00|36605.8|36555.8|36608.5|36558.5|36621.6|36571.6|36599.8|36549.8|415
1695402300000|2023-09-22 17:05:00|36608.6|36558.6|36599.9|36549.9|36612.5|36562.5|36597|36547|324
1695402600000|2023-09-22 17:10:00|36599.3|36549.3|36594.9|36544.9|36605.7|36555.7|36594.8|36544.8|345
1695402900000|2023-09-22 17:15:00|36594.8|36544.8|36589.7|36539.7|36594.8|36544.8|36585.5|36535.5|259
1695403200000|2023-09-22 17:20:00|36589.4|36539.4|36603.2|36553.2|36609.5|36559.5|36588.5|36538.5|403
1695403500000|2023-09-22 17:25:00|36603.3|36553.3|36603.5|36553.5|36607.6|36557.6|36600.9|36550.9|410
1695403800000|2023-09-22 17:30:00|36603.6|36553.6|36620.1|36570.1|36626.7|36576.7|36603.4|36553.4|437
1695404100000|2023-09-22 17:35:00|36618.6|36568.6|36613.8|36563.8|36619|36569|36611.8|36561.8|377
1695404400000|2023-09-22 17:40:00|36613.7|36563.7|36618.1|36568.1|36619.4|36569.4|36612.1|36562.1|378
1695404700000|2023-09-22 17:45:00|36617.9|36567.9|36617.8|36567.8|36618.9|36568.9|36614.2|36564.2|351
1695405000000|2023-09-22 17:50:00|36618.1|36568.1|36621.1|36571.1|36621.2|36571.2|36614.6|36564.6|317
1695405300000|2023-09-22 17:55:00|36621|36571|36626|36576|36626.3|36576.3|36618.3|36568.3|372
1695405600000|2023-09-22 18:00:00|36625.9|36575.9|36621.4|36571.4|36628.8|36578.8|36620.5|36570.5|338
1695405900000|2023-09-22 18:05:00|36621.2|36571.2|36626.9|36576.9|36627.6|36577.6|36621.2|36571.2|350
1695406200000|2023-09-22 18:10:00|36627.6|36577.6|36632.4|36582.4|36633.8|36583.8|36623.4|36573.4|327
1695406500000|2023-09-22 18:15:00|36632.3|36582.3|36650.7|36600.7|36651.4|36601.4|36629.6|36579.6|277
1695406800000|2023-09-22 18:20:00|36651.3|36601.3|36647.2|36597.2|36651.8|36601.8|36644.1|36594.1|253
1695407100000|2023-09-22 18:25:00|36647.4|36597.4|36646.3|36596.3|36647.4|36597.4|36640.1|36590.1|286
1695407400000|2023-09-22 18:30:00|36646.4|36596.4|36652.8|36602.8|36654.4|36604.4|36645|36595|282
1695407700000|2023-09-22 18:35:00|36652.9|36602.9|36662.1|36612.1|36667.4|36617.4|36651.7|36601.7|295
1695408000000|2023-09-22 18:40:00|36662.3|36612.3|36667.4|36617.4|36670.3|36620.3|36661.9|36611.9|295
1695408300000|2023-09-22 18:45:00|36666.8|36616.8|36655.1|36605.1|36667.7|36617.7|36655|36605|294
1695408600000|2023-09-22 18:50:00|36655.7|36605.7|36650.5|36600.5|36657|36618.8|36638.5|36600.2|237
1695408900000|2023-09-22 18:55:00|36650.4|36600.4|36636.6|36586.6|36650.7|36600.7|36626.9|36576.9|575
1695409200000|2023-09-22 19:00:00|36636|36586|36622.3|36572.3|36636.1|36586.1|36616.8|36566.8|467
1695409500000|2023-09-22 19:05:00|36622.2|36572.2|36619.8|36569.8|36625.9|36575.9|36617.9|36567.9|340
1695409800000|2023-09-22 19:10:00|36619.2|36569.2|36618.8|36568.8|36622.2|36572.2|36616.9|36566.9|297
1695410100000|2023-09-22 19:15:00|36618.7|36568.7|36625.7|36575.7|36634.6|36584.6|36617.3|36567.3|339
1695410400000|2023-09-22 19:20:00|36626.6|36576.6|36620|36570|36628.6|36578.6|36616|36566|426
1695410700000|2023-09-22 19:25:00|36620.1|36570.1|36617.9|36567.9|36623|36573|36615.5|36565.5|464
1695411000000|2023-09-22 19:30:00|36619.2|36569.2|36620.3|36570.3|36623.9|36571.3|36615.2|36565.2|495
1695411300000|2023-09-22 19:35:00|36620.6|36570.6|36619.5|36568.8|36623.4|36573.4|36616.5|36566.5|453
1695411600000|2023-09-22 19:40:00|36619.1|36568.6|36625.7|36575.7|36628.3|36578.3|36618.4|36567.8|305
1695411900000|2023-09-22 19:45:00|36625.5|36575.5|36634.1|36584.1|36634.1|36584.1|36621.7|36570.5|489
1695412200000|2023-09-22 19:50:00|36635.3|36585.3|36636.7|36578.3|36636.8|36586.7|36625|36575|603
1695412500000|2023-09-22 19:55:00|36636|36577.9|36641.3|36584.2|36643.7|36586.7|36629.7|36573|547
1695412800000|2023-09-22 20:00:00|36642.6|36584.7|36639|36589|36650|36594.8|36626.7|36571.3|486
1695413100000|2023-09-22 20:05:00|36636.7|36586.7|36632.5|36579.2|36643.9|36591.3|36629.5|36577.9|296
1695413400000|2023-09-22 20:10:00|36632.8|36579.5|36634.6|36575|36636.8|36579.7|36625.5|36572.6|436
1695413700000|2023-09-22 20:15:00|36634.7|36574.9|36644.4|36583|36648.1|36583.7|36632.8|36573.3|407
1695414000000|2023-09-22 20:20:00|36644.5|36583.3|36650.5|36584.9|36651.5|36586.8|36644.2|36582.5|276
1695414300000|2023-09-22 20:25:00|36650.2|36584.8|36650.6|36587.4|36654.4|36588.8|36644.3|36581.1|349
1695414600000|2023-09-22 20:30:00|36652.8|36587|36653.3|36582.9|36654.5|36587.2|36648.1|36580.8|276
1695414900000|2023-09-22 20:35:00|36653.2|36582.6|36653.6|36582.6|36655.7|36586.7|36648.2|36581|309
1695415200000|2023-09-22 20:40:00|36653.3|36582.4|36650.4|36578.1|36660.1|36596|36645.7|36571.4|347
1695415500000|2023-09-22 20:45:00|36650.2|36578.5|36656.3|36578.1|36659.6|36584.5|36649.1|36575.3|386
1695415800000|2023-09-22 20:50:00|36656|36577.4|36679.9|36559.9|36694.7|36590.7|36650.4|36556.5|478
1695416100000|2023-09-22 20:55:00|36655.9|36535.9|36696.5|36576.5|36696.5|36576.5|36633.2|36513.2|332
1695585600000|2023-09-24 20:00:00|36650|36510|36650|36510|36650|36510|36650|36510|1
1695590700000|2023-09-24 21:25:00|36568.9|36428.9|36568.9|36428.9|36568.9|36428.9|36568.9|36428.9|1
1695591300000|2023-09-24 21:35:00|36573.8|36433.8|36571.1|36431.1|36573.8|36433.8|36571.1|36431.1|2
1695591600000|2023-09-24 21:40:00|36570.9|36430.9|36571.1|36431.1|36571.1|36431.1|36570.9|36430.9|3
1695591900000|2023-09-24 21:45:00|36593.9|36453.9|36593.9|36453.9|36593.9|36453.9|36593.9|36453.9|1
1695592200000|2023-09-24 21:50:00|36596.2|36456.2|36593.8|36453.8|36596.6|36456.6|36590.9|36450.9|7
1695592500000|2023-09-24 21:55:00|36590.8|36450.8|36590.8|36450.8|36590.8|36450.8|36590.8|36450.8|1
1695593700000|2023-09-24 22:15:00|36587.6|36447.6|36565.9|36425.9|36587.7|36447.7|36565.5|36425.5|199
1695594000000|2023-09-24 22:20:00|36566.7|36426.7|36568.9|36428.9|36585|36445|36562.3|36422.3|66
1695594300000|2023-09-24 22:25:00|36568.8|36428.8|36566.1|36426.1|36582.4|36442.4|36562.6|36422.6|82
1695594600000|2023-09-24 22:30:00|36566.4|36426.4|36584.6|36444.6|36584.6|36444.6|36563.6|36423.6|108
1695594900000|2023-09-24 22:35:00|36570.9|36430.9|36583.6|36443.6|36583.6|36443.6|36570.6|36430.6|20
1695595200000|2023-09-24 22:40:00|36571.5|36431.5|36571|36431|36582.9|36442.9|36570|36430|31
1695595500000|2023-09-24 22:45:00|36572.5|36432.5|36570.7|36430.7|36584|36444|36564.4|36424.4|28
1695595800000|2023-09-24 22:50:00|36570.2|36430.2|36565.1|36425.1|36581.9|36441.9|36564.9|36424.9|47
1695596100000|2023-09-24 22:55:00|36570.5|36430.5|36571.2|36431.2|36579.2|36439.2|36570.3|36430.3|68
1695596400000|2023-09-24 23:00:00|36569.4|36429.4|36569.9|36429.9|36587.2|36447.2|36562.8|36422.8|271
1695596700000|2023-09-24 23:05:00|36570|36430|36566.7|36426.7|36578.8|36438.8|36562.3|36422.3|253
1695597000000|2023-09-24 23:10:00|36566.5|36426.5|36570.1|36430.1|36573.5|36433.5|36565.6|36425.6|156
1695597300000|2023-09-24 23:15:00|36570.5|36430.5|36567.5|36427.5|36571.3|36431.3|36563.3|36423.3|128
1695597600000|2023-09-24 23:20:00|36566.9|36426.9|36567.9|36427.9|36568.8|36428.8|36566.4|36426.4|115
1695597900000|2023-09-24 23:25:00|36568|36428|36569|36429|36569.4|36429.4|36566.6|36426.6|100
1695598200000|2023-09-24 23:30:00|36569.9|36429.9|36564.9|36424.9|36570.9|36430.9|36564.6|36424.6|128
1695598500000|2023-09-24 23:35:00|36565|36425|36562.3|36422.3|36575.9|36435.9|36560.8|36420.8|103
1695598800000|2023-09-24 23:40:00|36562.1|36422.1|36569.7|36429.7|36579.2|36439.2|36551.8|36411.8|1020
1695599100000|2023-09-24 23:45:00|36568.3|36428.3|36572.2|36432.2|36584.7|36444.7|36558.2|36418.2|1106
1695599400000|2023-09-24 23:50:00|36571.3|36431.3|36569.6|36429.6|36587.2|36447.2|36562.5|36422.5|1115
1695599700000|2023-09-24 23:55:00|36567.6|36427.6|36616.7|36527.2|36652.8|36527.3|36565.6|36425.6|692
1695600000000|2023-09-25 00:00:00|36618.1|36528.1|36613.9|36526.9|36630.5|36537.6|36606.6|36514.5|683
1695600300000|2023-09-25 00:05:00|36613.8|36526.8|36599.1|36523.1|36613.9|36532|36594.9|36519.3|729
1695600600000|2023-09-25 00:10:00|36598.6|36522.9|36597|36529|36611.3|36532.6|36594.6|36521.7|406
1695600900000|2023-09-25 00:15:00|36596.8|36528.9|36604.2|36530.4|36605.4|36531.9|36596.1|36526.3|294
1695601200000|2023-09-25 00:20:00|36604.4|36530.5|36600.5|36528.4|36606.4|36532|36595.2|36526.7|230
1695601500000|2023-09-25 00:25:00|36600.2|36528.6|36595.9|36520.1|36604.7|36529|36589.8|36518.9|397
1695601800000|2023-09-25 00:30:00|36596.3|36519.8|36592.2|36521.4|36598|36522|36588.4|36515.9|329
1695602100000|2023-09-25 00:35:00|36592.1|36521.3|36596.3|36520.6|36607.8|36531.3|36591.2|36515.8|363
1695602400000|2023-09-25 00:40:00|36596.5|36521|36601.3|36523|36606|36527.2|36590.7|36515.1|753
1695602700000|2023-09-25 00:45:00|36601.1|36522.8|36595.4|36532.6|36602.4|36533.9|36589.6|36520.1|698
1695603000000|2023-09-25 00:50:00|36595.2|36532.3|36585.9|36520.4|36600.1|36533.1|36580.7|36519.6|748
1695603300000|2023-09-25 00:55:00|36585.6|36519.9|36589.5|36515|36591.5|36524.1|36576.8|36511.8|652
1695603600000|2023-09-25 01:00:00|36586.1|36515.8|36595.8|36516.9|36599.3|36523.3|36583.6|36512.2|640
1695603900000|2023-09-25 01:05:00|36595.7|36517|36606.2|36527.7|36606.2|36527.8|36588.3|36516.6|546
1695604200000|2023-09-25 01:10:00|36604.9|36527.8|36610|36538.1|36613.2|36541|36597.5|36527.1|443
1695604500000|2023-09-25 01:15:00|36609.9|36538.2|36599|36532.3|36609.9|36538.2|36597.7|36531.2|375
1695604800000|2023-09-25 01:20:00|36598.9|36532.4|36608|36535.4|36610.5|36538.6|36596.8|36527.9|342
1695605100000|2023-09-25 01:25:00|36607.8|36534.3|36605.9|36538.6|36611.2|36538.7|36602.6|36532.9|402
1695605400000|2023-09-25 01:30:00|36605.7|36539.2|36607.8|36535.6|36613.5|36541.8|36601.9|36534|373
1695605700000|2023-09-25 01:35:00|36607.4|36535.8|36612.4|36542.4|36615.1|36542.6|36601.4|36531.5|438
1695606000000|2023-09-25 01:40:00|36611|36541.8|36630.8|36553.8|36632.8|36556.9|36611|36540.9|588
1695606300000|2023-09-25 01:45:00|36630.5|36553.7|36611.3|36538.5|36632.6|36556.3|36606.8|36537.1|693
1695606600000|2023-09-25 01:50:00|36610.9|36538.6|36617.9|36541.7|36621.8|36549.1|36609.3|36538.6|632
1695606900000|2023-09-25 01:55:00|36617.5|36541.5|36614|36544.4|36621|36546.4|36611.2|36540.5|522
1695607200000|2023-09-25 02:00:00|36614.8|36544.7|36615.8|36549.2|36622.7|36550|36613.2|36544.2|400
1695607500000|2023-09-25 02:05:00|36616.4|36549.3|36624.9|36547.7|36625.6|36551.8|36614.5|36541.8|373
1695607800000|2023-09-25 02:10:00|36625|36548.4|36620.1|36549.4|36629.4|36553.3|36619.2|36546.9|557
1695608100000|2023-09-25 02:15:00|36620.2|36549.6|36622.8|36548.7|36627.9|36552.5|36616.3|36544.8|448
1695608400000|2023-09-25 02:20:00|36622.7|36548.8|36623.2|36553.1|36631|36557.4|36617.7|36547.7|419
1695608700000|2023-09-25 02:25:00|36624.1|36553.2|36638.5|36555|36638.7|36562|36622.3|36551.1|637
1695609000000|2023-09-25 02:30:00|36638.1|36554.9|36635.1|36551.3|36639.4|36560.9|36625.8|36551|618
1695609300000|2023-09-25 02:35:00|36634.7|36551.1|36626.2|36541.8|36635.6|36553.7|36617.6|36541.3|575
1695609600000|2023-09-25 02:40:00|36626.1|36541.9|36618|36542.3|36627.2|36548.2|36612.1|36537.7|616
1695609900000|2023-09-25 02:45:00|36617.5|36542.5|36617.4|36547.8|36622.3|36548.8|36612.8|36539.3|620
1695610200000|2023-09-25 02:50:00|36617.6|36548.3|36614.1|36538.2|36627.3|36549.5|36608.2|36535|750
1695610500000|2023-09-25 02:55:00|36613.6|36537.8|36614.7|36541.6|36629.2|36546.5|36608.8|36534|944
1695610800000|2023-09-25 03:00:00|36614.6|36543.9|36608.8|36540.9|36620.9|36546.9|36603.6|36535.6|360
1695611100000|2023-09-25 03:05:00|36609.5|36541.1|36608.3|36545.2|36618.4|36546.9|36606.9|36539.4|284
1695611400000|2023-09-25 03:10:00|36608.2|36544.9|36603.5|36535.6|36619.3|36547.7|36603|36535.1|257
1695611700000|2023-09-25 03:15:00|36603|36535.7|36607.1|36543.2|36618.8|36546.3|36602.5|36531.2|203
1695612000000|2023-09-25 03:20:00|36606.7|36543.1|36606.9|36539|36609.6|36545.8|36606.6|36538.7|217
1695612300000|2023-09-25 03:25:00|36615.5|36539.1|36607.6|36539.6|36616.3|36544.8|36605.8|36534.4|277
1695612600000|2023-09-25 03:30:00|36608.5|36539.7|36608.4|36540.5|36617.9|36546.2|36607.5|36536.4|239
1695612900000|2023-09-25 03:35:00|36607.9|36544.8|36612|36543.8|36612.9|36548.7|36607.9|36541.5|256
1695613200000|2023-09-25 03:40:00|36611.8|36543.7|36611.1|36541.3|36612.2|36548.6|36604.3|36539.3|175
1695613500000|2023-09-25 03:45:00|36611|36541.4|36613.9|36542.5|36615.9|36546.3|36608|36538.7|227
1695613800000|2023-09-25 03:50:00|36613.7|36542.4|36613.8|36543.9|36615.6|36546.5|36607.1|36540.5|227
1695614100000|2023-09-25 03:55:00|36613.7|36543.7|36611.7|36543.1|36616.2|36546.7|36609.4|36541.1|167
1695614400000|2023-09-25 04:00:00|36611|36546.8|36622.9|36552.3|36623.2|36553.5|36610.7|36545.4|205
1695614700000|2023-09-25 04:05:00|36623.1|36552.4|36617.3|36553|36623.1|36553.8|36616.4|36551.7|189
1695615000000|2023-09-25 04:10:00|36617.4|36553.2|36621.3|36551.4|36625.8|36554.6|36616.5|36546.2|211
1695615300000|2023-09-25 04:15:00|36621.2|36551.5|36616.6|36550.6|36622.8|36552.7|36615.7|36546.2|178
1695615600000|2023-09-25 04:20:00|36616.5|36550.7|36616.5|36546.1|36621.5|36552.2|36611.7|36545.6|248
1695615900000|2023-09-25 04:25:00|36616.6|36545.9|36610.2|36544.6|36616.6|36547.1|36606.5|36541.4|262
1695616200000|2023-09-25 04:30:00|36610.1|36545|36609.6|36539.7|36612|36545|36604.2|36538.9|309
1695616500000|2023-09-25 04:35:00|36609.7|36540|36608.7|36543.4|36617.4|36546.7|36607.1|36540|219
1695616800000|2023-09-25 04:40:00|36609|36543.1|36614.7|36540.1|36614.7|36545.9|36600.3|36539.8|148
1695617100000|2023-09-25 04:45:00|36613.2|36543.9|36605.4|36541|36614.1|36545.4|36605.2|36539.8|170
1695617400000|2023-09-25 04:50:00|36604.9|36540.7|36604.5|36540|36610.1|36541.3|36601.9|36535.9|255
1695617700000|2023-09-25 04:55:00|36604.1|36539.9|36613.9|36540.8|36613.9|36544|36603.1|36537.7|268
1695618000000|2023-09-25 05:00:00|36613.8|36541.2|36599.4|36548.4|36614.3|36550.4|36594.2|36540.3|383
1695618300000|2023-09-25 05:05:00|36599.3|36548.1|36598.2|36546.4|36604.6|36553.6|36597.5|36545.3|379
1695618600000|2023-09-25 05:10:00|36598.5|36546.7|36595.6|36545|36601.1|36551.1|36595.6|36545|309
1695618900000|2023-09-25 05:15:00|36595.9|36545.2|36595.8|36544.9|36602.2|36552.1|36595.8|36544.3|364
1695619200000|2023-09-25 05:20:00|36595.7|36545|36596.7|36545.6|36597.9|36547.9|36595.1|36543.7|260
1695619500000|2023-09-25 05:25:00|36597.2|36547.2|36596.5|36546.5|36600.7|36550.7|36595.3|36545.3|309
1695619800000|2023-09-25 05:30:00|36596|36545.7|36611.3|36561.3|36611.8|36561.8|36595.4|36544.5|283
1695620100000|2023-09-25 05:35:00|36611.4|36561.4|36612.7|36558.9|36612.9|36562.5|36604.9|36551.8|455
1695620400000|2023-09-25 05:40:00|36612.8|36559|36617.1|36567.1|36624|36569.1|36610.9|36557.5|568
1695620700000|2023-09-25 05:45:00|36616.8|36566.8|36619.5|36564|36625.9|36571.5|36616.3|36563.3|460
1695621000000|2023-09-25 05:50:00|36618.4|36563.7|36631.2|36581.2|36633.8|36583.8|36615.2|36563.5|435
1695621300000|2023-09-25 05:55:00|36631.1|36581.1|36638.7|36576.2|36643|36588.1|36629.7|36574.6|456
1695621600000|2023-09-25 06:00:00|36638.6|36576.8|36639.5|36589.5|36643.7|36593.7|36620.7|36570.7|851
1695621900000|2023-09-25 06:05:00|36639.8|36589.8|36645.6|36595.6|36650.1|36615.2|36635.2|36587.9|654
1695622200000|2023-09-25 06:10:00|36645.1|36595.1|36634.7|36584.7|36651.6|36601.6|36630.8|36580.2|486
1695622500000|2023-09-25 06:15:00|36634.1|36584.1|36645.9|36595.9|36648.6|36598.6|36634.1|36582.6|345
1695622800000|2023-09-25 06:20:00|36645.7|36595.7|36642.7|36592.7|36647.1|36597.1|36640.2|36590.2|342
1695623100000|2023-09-25 06:25:00|36642.9|36592.9|36708|36658|36722.1|36672.1|36642.9|36592.9|576
1695623400000|2023-09-25 06:30:00|36709.5|36659.5|36716.7|36696.7|36725|36705|36693.5|36659.2|543
1695623700000|2023-09-25 06:35:00|36716.4|36696.4|36685.7|36665.7|36722.3|36702.3|36682.4|36662.4|480
1695624000000|2023-09-25 06:40:00|36685.4|36665.4|36685.1|36665.1|36690.4|36670.4|36665.3|36645.3|507
1695624300000|2023-09-25 06:45:00|36684.7|36664.7|36623.8|36603.8|36685.2|36665.2|36623.2|36603.2|449
1695624600000|2023-09-25 06:50:00|36623.5|36603.5|36617.4|36597.4|36626.4|36606.4|36606.5|36586.5|489
1695624900000|2023-09-25 06:55:00|36617.2|36597.2|36634.7|36614.7|36635.3|36615.3|36609.6|36589.6|625
1695625200000|2023-09-25 07:00:00|36634.6|36614.6|36620.6|36600.6|36642|36622|36616.4|36596.4|606
1695625500000|2023-09-25 07:05:00|36620.8|36600.8|36613.8|36593.8|36632.2|36612.2|36611.3|36591.3|454
1695625800000|2023-09-25 07:10:00|36614|36594|36595.3|36575.3|36617.9|36597.9|36592.3|36572.3|501
1695626100000|2023-09-25 07:15:00|36595.2|36575.2|36599.5|36579.5|36607.1|36587.1|36593.3|36573.3|410
1695626400000|2023-09-25 07:20:00|36599.4|36579.4|36597.2|36577.2|36607.6|36587.6|36588.4|36568.4|456
1695626700000|2023-09-25 07:25:00|36596.7|36576.7|36620.9|36600.9|36620.9|36600.9|36596.1|36576.1|455
1695627000000|2023-09-25 07:30:00|36620.8|36600.8|36620.7|36600.7|36626.5|36606.5|36616|36596|464
1695627300000|2023-09-25 07:35:00|36621.9|36601.9|36653.3|36633.3|36654.5|36634.5|36619.9|36599.9|443
1695627600000|2023-09-25 07:40:00|36653.6|36633.6|36671.5|36651.5|36689.3|36669.3|36651.4|36631.4|554
1695627900000|2023-09-25 07:45:00|36670.9|36650.9|36681.3|36661.3|36698.2|36678.2|36662.9|36642.9|525
1695628200000|2023-09-25 07:50:00|36682.9|36662.9|36686.8|36666.8|36689.7|36669.7|36674.2|36654.2|394
1695628500000|2023-09-25 07:55:00|36687.1|36667.1|36691.6|36637|36700.8|36680.8|36675.8|36637|499
1695628800000|2023-09-25 08:00:00|36687.6|36633.2|36660|36640|36705.5|36655.5|36650.8|36609.8|656
1695629100000|2023-09-25 08:05:00|36659.9|36639.9|36666.1|36646.1|36669.6|36649.6|36654.6|36634.6|504
1695629400000|2023-09-25 08:10:00|36666|36646|36667|36647|36673.5|36653.5|36662.5|36642.5|541
1695629700000|2023-09-25 08:15:00|36667.8|36647.8|36672.6|36652.6|36673.5|36653.5|36655.4|36635.4|484
1695630000000|2023-09-25 08:20:00|36672.4|36652.4|36681|36661|36682.1|36662.1|36670.4|36650.4|444
1695630300000|2023-09-25 08:25:00|36681.1|36661.1|36682.7|36662.7|36684.6|36664.6|36677.3|36657.3|508
1695630600000|2023-09-25 08:30:00|36682.5|36662.5|36674.3|36654.3|36695|36675|36673.8|36653.8|671
1695630900000|2023-09-25 08:35:00|36675.1|36655.1|36675.9|36655.9|36690.4|36670.4|36669.5|36649.5|594
1695631200000|2023-09-25 08:40:00|36675.7|36655.7|36687.1|36667.1|36690.4|36670.4|36673.8|36653.8|511
1695631500000|2023-09-25 08:45:00|36687.8|36667.8|36689.4|36669.4|36695.5|36675.5|36687.1|36667.1|412
1695631800000|2023-09-25 08:50:00|36688.5|36668.5|36693.8|36673.8|36699.6|36679.6|36686.8|36666.8|566
1695632100000|2023-09-25 08:55:00|36693.7|36673.7|36721.3|36701.3|36726.9|36706.9|36692.8|36672.8|567
1695632400000|2023-09-25 09:00:00|36721.4|36701.4|36715.4|36695.4|36731|36711|36711.1|36691.1|532
1695632700000|2023-09-25 09:05:00|36715.2|36695.2|36699.8|36679.8|36715.7|36695.7|36697|36677|499
1695633000000|2023-09-25 09:10:00|36699.7|36679.7|36713.2|36693.2|36718.8|36698.8|36698.5|36678.5|472
1695633300000|2023-09-25 09:15:00|36712.9|36692.9|36712.6|36692.6|36718.3|36698.3|36710.3|36690.3|379
1695633600000|2023-09-25 09:20:00|36712.4|36692.4|36703.7|36683.7|36717.1|36697.1|36701.3|36681.3|502
1695633900000|2023-09-25 09:25:00|36703.6|36683.6|36677.6|36657.6|36703.9|36683.9|36662.9|36642.9|481
1695634200000|2023-09-25 09:30:00|36676.5|36656.5|36695.1|36675.1|36703.7|36683.7|36675.9|36655.9|624
1695634500000|2023-09-25 09:35:00|36695.2|36675.2|36681|36661|36697|36677|36677.8|36657.8|439
1695634800000|2023-09-25 09:40:00|36680.4|36660.4|36686.1|36666.1|36699.7|36679.7|36668.6|36648.6|368
1695635100000|2023-09-25 09:45:00|36684|36664|36675.5|36655.5|36703.8|36683.8|36670.9|36650.9|472
1695635400000|2023-09-25 09:50:00|36676.4|36656.4|36661.6|36641.6|36682.2|36662.2|36659.9|36639.9|407
1695635700000|2023-09-25 09:55:00|36661.5|36641.5|36680.5|36660.5|36680.8|36660.8|36654.9|36634.9|515
1695636000000|2023-09-25 10:00:00|36680.6|36660.6|36666.8|36646.8|36683.5|36663.5|36657.3|36637.3|514
1695636300000|2023-09-25 10:05:00|36666|36646|36841.7|36791.7|36895.2|36791.7|36662|36642|842
1695636600000|2023-09-25 10:10:00|36841.5|36791.5|36821.3|36801.3|36855.2|36822.6|36821|36790.1|848
1695636900000|2023-09-25 10:15:00|36821.2|36801.2|36764.8|36744.8|36821.8|36801.8|36750.2|36730.2|654
1695637200000|2023-09-25 10:20:00|36765.5|36745.5|36774.1|36754.1|36782.4|36762.4|36765.2|36745.2|471
1695637500000|2023-09-25 10:25:00|36774|36754|36745.5|36725.5|36778|36758|36736.3|36716.3|399
1695637800000|2023-09-25 10:30:00|36744.3|36724.3|36764|36744|36764.1|36744.1|36740.8|36720.8|511
1695638100000|2023-09-25 10:35:00|36763.7|36743.7|36736.5|36716.5|36778.9|36758.9|36735.7|36704.5|407
1695638400000|2023-09-25 10:40:00|36736.1|36716.1|36718|36698|36736.1|36716.1|36711.1|36691.1|508
1695638700000|2023-09-25 10:45:00|36717.8|36697.8|36706.1|36686.1|36717.8|36697.8|36695.7|36675.7|434
1695639000000|2023-09-25 10:50:00|36707.9|36687.9|36715.8|36695.8|36725.4|36705.4|36704.1|36684.1|605
1695639300000|2023-09-25 10:55:00|36716|36696|36728.4|36708.4|36733.7|36713.7|36709.5|36689.5|579
1695639600000|2023-09-25 11:00:00|36728.3|36708.3|36717.1|36697.1|36729.2|36709.2|36716.5|36696.5|416
1695639900000|2023-09-25 11:05:00|36716.9|36696.9|36714.8|36694.8|36717.8|36697.8|36708.2|36688.2|435
1695640200000|2023-09-25 11:10:00|36714.9|36694.9|36725.1|36705.1|36737.3|36717.3|36714.2|36694.2|436
1695640500000|2023-09-25 11:15:00|36723.9|36703.9|36710.9|36690.9|36729.8|36709.8|36703.7|36683.7|560
1695640800000|2023-09-25 11:20:00|36711|36691|36722|36702|36725.4|36705.4|36706.5|36686.5|653
1695641100000|2023-09-25 11:25:00|36722.2|36702.2|36804.1|36784.1|36804.5|36784.5|36716.5|36696.5|653
1695641400000|2023-09-25 11:30:00|36804.2|36784.2|36798.5|36778.5|36828|36808|36790.7|36770.7|663
1695641700000|2023-09-25 11:35:00|36798.4|36778.4|36787.5|36767.5|36799.6|36779.6|36784.5|36764.5|402
1695642000000|2023-09-25 11:40:00|36787.7|36767.7|36783.7|36763.7|36787.8|36767.8|36779.6|36759.6|384
1695642300000|2023-09-25 11:45:00|36783.6|36763.6|36790.5|36770.5|36791.3|36771.3|36778.5|36758.5|405
1695642600000|2023-09-25 11:50:00|36790.6|36770.6|36800.4|36780.4|36805.9|36785.9|36790.6|36770.6|452
1695642900000|2023-09-25 11:55:00|36800.2|36780.2|36803.8|36783.8|36814|36794|36799.8|36779.8|527
1695643200000|2023-09-25 12:00:00|36803.6|36783.6|36792.7|36772.7|36804.1|36784.1|36792.2|36772.2|454
1695643500000|2023-09-25 12:05:00|36792.6|36772.6|36789.2|36769.2|36796|36776|36782|36762|442
1695643800000|2023-09-25 12:10:00|36789.3|36769.3|36799.8|36779.8|36800.1|36780.1|36789.2|36769.2|426
1695644100000|2023-09-25 12:15:00|36799.6|36779.6|36804.3|36784.3|36806.8|36786.8|36794.7|36774.7|508
1695644400000|2023-09-25 12:20:00|36804.6|36784.6|36825.6|36805.6|36851|36831|36804.3|36784.3|694
1695644700000|2023-09-25 12:25:00|36825.3|36805.3|36815.3|36795.3|36840|36820|36808|36788|616
1695645000000|2023-09-25 12:30:00|36815.5|36795.5|36818.4|36798.4|36825.9|36805.9|36810.1|36790.1|553
1695645300000|2023-09-25 12:35:00|36818.2|36798.2|36825.9|36805.9|36829.9|36809.9|36811.9|36791.9|570
1695645600000|2023-09-25 12:40:00|36825.4|36805.4|36844.6|36824.6|36851.7|36831.7|36822.5|36802.5|617
1695645900000|2023-09-25 12:45:00|36845|36825|36843.6|36823.6|36853.3|36833.3|36842.9|36822.9|514
1695646200000|2023-09-25 12:50:00|36843.7|36823.7|36815.9|36795.9|36845.7|36825.7|36813|36793|524
1695646500000|2023-09-25 12:55:00|36816.2|36796.2|36826.1|36806.1|36843.4|36823.4|36813.3|36793.3|534
1695646800000|2023-09-25 13:00:00|36826.2|36806.2|36810.8|36790.8|36826.2|36806.2|36787.7|36766.5|722
1695647100000|2023-09-25 13:05:00|36811.3|36791.3|36798.9|36778.9|36827.1|36807.1|36798.9|36778.9|689
1695647400000|2023-09-25 13:10:00|36799|36779|36854.6|36834.6|36854.7|36834.7|36797.4|36777.4|599
1695647700000|2023-09-25 13:15:00|36854.5|36834.5|36816.2|36796.2|36856|36836|36815.4|36795.4|617
1695648000000|2023-09-25 13:20:00|36816.3|36796.3|36813.8|36793.8|36817.6|36797.6|36804.3|36784.3|483
1695648300000|2023-09-25 13:25:00|36814.4|36794.4|36825.2|36805.2|36827.7|36807.7|36808.4|36788.4|508
1695648600000|2023-09-25 13:30:00|36824.8|36804.8|36846.1|36826.1|36853.9|36833.9|36821|36801|617
1695648900000|2023-09-25 13:35:00|36846|36826|36846.6|36826.6|36863.1|36843.1|36838.7|36818.7|729
1695649200000|2023-09-25 13:40:00|36847.2|36827.2|36867.1|36847.1|36870.5|36850.5|36823.5|36803.5|753
1695649500000|2023-09-25 13:45:00|36866.1|36846.1|36873.9|36853.9|36888.8|36868.8|36866.1|36846.1|576
1695649800000|2023-09-25 13:50:00|36874.1|36854.1|36860.2|36840.2|36877.3|36857.3|36858.5|36838.5|584
1695650100000|2023-09-25 13:55:00|36861.1|36841.1|36847.6|36827.6|36864|36844|36841.4|36821.4|630
1695650400000|2023-09-25 14:00:00|36847.4|36827.4|36868.1|36848.1|36868.9|36848.9|36825|36805|663
1695650700000|2023-09-25 14:05:00|36868.3|36848.3|36898.2|36878.2|36902.5|36882.5|36867.7|36847.7|586
1695651000000|2023-09-25 14:10:00|36898|36878|36894.9|36874.9|36901.2|36881.2|36890.6|36870.6|520
1695651300000|2023-09-25 14:15:00|36895|36875|36897.8|36877.8|36900.7|36880.7|36889.4|36869.4|554
1695651600000|2023-09-25 14:20:00|36897.9|36877.9|36968.3|36948.3|36968.8|36948.8|36897.9|36877.9|692
1695651900000|2023-09-25 14:25:00|36968.4|36948.4|36967.6|36947.6|36997.7|36977.7|36961.8|36941.8|749
1695652200000|2023-09-25 14:30:00|36968.3|36948.3|36957.8|36937.8|36978.7|36958.7|36949.2|36929.2|672
1695652500000|2023-09-25 14:35:00|36956.7|36936.7|36960.6|36940.6|36965.2|36945.2|36942|36922|697
1695652800000|2023-09-25 14:40:00|36960.9|36940.9|36961.6|36941.6|36976.5|36956.5|36956.6|36936.6|588
1695653100000|2023-09-25 14:45:00|36961.7|36941.7|36954.1|36934.1|36973.1|36953.1|36950.9|36930.9|621
1695653400000|2023-09-25 14:50:00|36954|36934|36980|36960|36980|36960|36950.4|36930.4|570
1695653700000|2023-09-25 14:55:00|36980.3|36960.3|37020|37000|37020|37000|36973.9|36953.9|632
1695654000000|2023-09-25 15:00:00|37020.2|37000.2|36999|36979|37037.7|37017.7|36988.8|36968.8|656
1695654300000|2023-09-25 15:05:00|36999.1|36979.1|36951.4|36931.4|37001.9|36981.9|36946.8|36926.8|650
1695654600000|2023-09-25 15:10:00|36951.7|36931.7|36946.5|36926.5|36955.2|36935.2|36936.7|36916.7|677
1695654900000|2023-09-25 15:15:00|36946.9|36926.9|36927.9|36907.9|36948.8|36928.8|36925.1|36905.1|602
1695655200000|2023-09-25 15:20:00|36927.8|36907.8|36922.4|36902.4|36934.3|36914.3|36921.4|36901.4|578
1695655500000|2023-09-25 15:25:00|36922.5|36902.5|36924|36904|36938|36918|36921.8|36901.8|514
1695655800000|2023-09-25 15:30:00|36923.8|36903.8|36921.1|36901.1|36923.8|36903.8|36914.4|36894.4|466
1695656100000|2023-09-25 15:35:00|36919.6|36899.6|36907.1|36887.1|36923.4|36903.4|36906.7|36886.7|511
1695656400000|2023-09-25 15:40:00|36907.2|36887.2|36849.1|36829.1|36934.5|36914.5|36838.4|36818.4|729
1695656700000|2023-09-25 15:45:00|36849.9|36829.9|36904.3|36884.3|36911.5|36891.5|36849.4|36829.4|773
1695657000000|2023-09-25 15:50:00|36904.1|36884.1|36894.5|36844.5|36922.4|36890.9|36885.4|36835.4|644
1695657300000|2023-09-25 15:55:00|36894.6|36844.6|36893.3|36873.3|36907.9|36878.6|36889.8|36841.8|690
1695657600000|2023-09-25 16:00:00|36893.2|36873.2|36892.9|36872.9|36901.9|36881.9|36888.7|36868.7|483
1695657900000|2023-09-25 16:05:00|36892.7|36872.7|36880.5|36860.5|36892.9|36872.9|36876.1|36856.1|402
1695658200000|2023-09-25 16:10:00|36880.6|36860.6|36878.4|36858.4|36881.2|36861.2|36874.4|36854.4|298
1695658500000|2023-09-25 16:15:00|36878.6|36858.6|36883.7|36863.7|36883.9|36863.9|36876.6|36856.6|345
1695658800000|2023-09-25 16:20:00|36883.4|36863.4|36880.3|36860.3|36889.3|36869.3|36879.6|36859.6|333
1695659100000|2023-09-25 16:25:00|36880|36860|36892.4|36872.4|36893.4|36873.4|36875.2|36855.2|337
1695659400000|2023-09-25 16:30:00|36892.3|36872.3|36900.7|36880.7|36900.7|36880.7|36892.3|36872.3|318
1695659700000|2023-09-25 16:35:00|36900.8|36880.8|36896.8|36876.8|36901.3|36881.3|36894.2|36874.2|382
1695660000000|2023-09-25 16:40:00|36896.7|36876.7|36902.3|36882.3|36902.3|36882.3|36892.8|36872.8|309
1695660300000|2023-09-25 16:45:00|36901.9|36881.9|36905.2|36885.2|36906.7|36886.7|36898.3|36878.3|300
1695660600000|2023-09-25 16:50:00|36905|36885|36907.2|36887.2|36910.7|36890.7|36902.3|36882.3|325
1695660900000|2023-09-25 16:55:00|36907.3|36887.3|36903.5|36883.5|36912.7|36892.7|36903.4|36883.4|435
1695661200000|2023-09-25 17:00:00|36903.4|36883.4|36892.7|36872.7|36904.3|36884.3|36888.8|36868.8|434
1695661500000|2023-09-25 17:05:00|36892.6|36872.6|36876.2|36856.2|36892.6|36872.6|36875.6|36855.6|371
1695661800000|2023-09-25 17:10:00|36876|36856|36870.7|36850.7|36876|36856|36868.1|36848.1|364
1695662100000|2023-09-25 17:15:00|36870.4|36850.4|36864.7|36844.7|36873.8|36853.8|36862.4|36842.4|379
1695662400000|2023-09-25 17:20:00|36865.6|36845.6|36869.5|36849.5|36874|36854|36863.3|36843.3|303
1695662700000|2023-09-25 17:25:00|36869.1|36849.1|36865|36845|36871|36851|36864.7|36844.7|344
1695663000000|2023-09-25 17:30:00|36867.3|36847.3|36870.5|36850.5|36876.2|36856.2|36867.3|36847.3|392
1695663300000|2023-09-25 17:35:00|36870.4|36850.4|36872.2|36852.2|36873.9|36853.9|36868.3|36848.3|352
1695663600000|2023-09-25 17:40:00|36872.3|36852.3|36878|36858|36882.4|36862.4|36872|36852|307
1695663900000|2023-09-25 17:45:00|36878.1|36858.1|36875.5|36855.5|36883.1|36863.1|36868.2|36848.2|443
1695664200000|2023-09-25 17:50:00|36875.3|36855.3|36855.8|36835.8|36878.3|36858.3|36855.8|36835.8|628
1695664500000|2023-09-25 17:55:00|36855.4|36835.4|36861.3|36841.3|36861.3|36841.3|36854|36834|233
1695664800000|2023-09-25 18:00:00|36861.1|36841.1|36858.6|36838.6|36878|36858|36858.2|36838.2|372
1695665100000|2023-09-25 18:05:00|36858.5|36838.5|36861.4|36841.4|36862.4|36842.4|36856.1|36836.1|412
1695665400000|2023-09-25 18:10:00|36861.3|36841.3|36863.2|36843.2|36865.4|36845.4|36859.6|36839.6|387
1695665700000|2023-09-25 18:15:00|36863.1|36843.1|36861.2|36841.2|36864.9|36844.9|36858.6|36838.6|260
1695666000000|2023-09-25 18:20:00|36861.5|36841.5|36868.5|36848.5|36870.4|36850.4|36859.2|36839.2|292
1695666300000|2023-09-25 18:25:00|36868.7|36848.7|36869|36849|36870.3|36850.3|36864.8|36844.8|255
1695666600000|2023-09-25 18:30:00|36868.5|36848.5|36869.4|36849.4|36872.5|36852.5|36866.2|36846.2|171
1695666900000|2023-09-25 18:35:00|36869.3|36849.3|36874.9|36854.9|36878|36858|36867.4|36847.4|200
1695667200000|2023-09-25 18:40:00|36875|36855|36887.5|36867.5|36888.9|36868.9|36872.8|36852.8|209
1695667500000|2023-09-25 18:45:00|36887|36867|36883.4|36863.4|36891.3|36871.3|36880.1|36860.1|278
1695667800000|2023-09-25 18:50:00|36884.4|36864.4|36883.7|36863.7|36885.7|36865.7|36881.6|36861.6|235
1695668100000|2023-09-25 18:55:00|36883.8|36863.8|36892|36872|36896.8|36876.8|36883.8|36863.8|358
1695668400000|2023-09-25 19:00:00|36892.2|36872.2|36902.6|36882.6|36911.9|36891.9|36885|36865|473
1695668700000|2023-09-25 19:05:00|36902.5|36882.5|36901.7|36881.7|36904.6|36884.6|36899.2|36879.2|534
1695669000000|2023-09-25 19:10:00|36901.6|36881.6|36903.1|36883.1|36907.5|36887.5|36900.1|36880.1|406
1695669300000|2023-09-25 19:15:00|36903.5|36883.5|36896.1|36876.1|36904.6|36884.6|36893.3|36873.3|401
1695669600000|2023-09-25 19:20:00|36896.4|36876.4|36891.6|36871.6|36896.4|36876.4|36888.8|36868.8|615
1695669900000|2023-09-25 19:25:00|36891.2|36871.2|36893.6|36873.6|36897.7|36877.7|36890.1|36870.1|402
1695670200000|2023-09-25 19:30:00|36893.7|36873.7|36902.9|36882.9|36905.7|36885.7|36893.6|36873.6|347
1695670500000|2023-09-25 19:35:00|36902.6|36882.6|36897.2|36877.2|36904.8|36884.8|36897.1|36877.1|371
1695670800000|2023-09-25 19:40:00|36897.3|36877.3|36901.7|36881.7|36902.1|36882.1|36897|36877|389
1695671100000|2023-09-25 19:45:00|36901|36881|36912.2|36862.2|36914.3|36881|36897.4|36860.1|740
1695671400000|2023-09-25 19:50:00|36911.8|36861.8|36910.5|36860.5|36912|36862|36903.6|36853.6|518
1695671700000|2023-09-25 19:55:00|36910.4|36860.4|36900.8|36850.8|36911.1|36861.1|36899.7|36849.7|551
1695672000000|2023-09-25 20:00:00|36900.3|36850.3|36902.9|36852.9|36903.5|36853.5|36898.7|36848.7|490
1695672300000|2023-09-25 20:05:00|36901.3|36851.3|36901.6|36851.6|36903.2|36853.2|36900.3|36850.3|320
1695672600000|2023-09-25 20:10:00|36901.1|36851.1|36896.5|36846.5|36901.7|36851.7|36894.7|36844.7|459
1695672900000|2023-09-25 20:15:00|36896.6|36846.6|36896.1|36846.1|36897.4|36859.4|36878.5|36843.6|271
1695673200000|2023-09-25 20:20:00|36895.8|36845.8|36896.8|36846.8|36897.5|36847.5|36893.9|36843.9|242
1695673500000|2023-09-25 20:25:00|36879.4|36859.4|36893.3|36843.3|36897.7|36859.4|36879.4|36842.3|239
1695673800000|2023-09-25 20:30:00|36893.6|36843.6|36893.9|36843.9|36895.6|36845.6|36892|36842|175
1695674100000|2023-09-25 20:35:00|36894.1|36844.1|36891.1|36837.5|36894.5|36844.5|36890|36835.2|217
1695674400000|2023-09-25 20:40:00|36890.9|36837.3|36884.2|36825.7|36891.8|36837.5|36877.8|36802.1|292
1695674700000|2023-09-25 20:45:00|36882.3|36823.7|36883.6|36821.6|36890.7|36830|36881.2|36820.2|262
1695675000000|2023-09-25 20:50:00|36883.1|36821.5|36892.4|36822.9|36902.8|36832.4|36881.6|36818.2|353
1695675300000|2023-09-25 20:55:00|36892.3|36824.2|36907.9|36787.9|36908.2|36829.2|36887.1|36767.1|515
1695675600000|2023-09-25 21:00:00|36909.5|36789.5|36907.9|36787.9|36911.3|36791.3|36899.5|36779.5|27
1695675900000|2023-09-25 21:05:00|36907.8|36787.8|36906.6|36786.6|36908.2|36788.2|36906.5|36786.5|41
1695676200000|2023-09-25 21:10:00|36906.5|36786.5|36906.2|36786.2|36907.1|36787.1|36905.6|36785.6|59
1695676500000|2023-09-25 21:15:00|36906.4|36786.4|36913.8|36793.8|36917.1|36797.1|36906.2|36786.2|97
1695676800000|2023-09-25 21:20:00|36915.9|36795.9|36919|36799|36919|36799|36914.9|36794.9|95
1695677100000|2023-09-25 21:25:00|36918.5|36798.5|36916|36796|36918.5|36798.5|36915.6|36795.6|87
1695677400000|2023-09-25 21:30:00|36916.1|36796.1|36914|36794|36916.4|36796.4|36913.3|36793.3|116
1695677700000|2023-09-25 21:35:00|36913.9|36793.9|36914.4|36794.4|36915.1|36795.1|36913.5|36793.5|108
1695678000000|2023-09-25 21:40:00|36914.3|36794.3|36914.1|36794.1|36916.3|36796.3|36913.8|36793.8|71
1695678300000|2023-09-25 21:45:00|36913.4|36793.4|36914.4|36794.4|36915.2|36795.2|36912.7|36792.7|238
1695678600000|2023-09-25 21:50:00|36914.3|36794.3|36913.4|36793.4|36914.5|36794.5|36913.4|36793.4|46
1695678900000|2023-09-25 21:55:00|36913.3|36793.3|36894.4|36795.1|36915.7|36795.7|36893.6|36787.3|174
1695679200000|2023-09-25 22:00:00|36894.9|36787.5|36910|36790|36910.1|36796.8|36892.5|36785.1|204
1695679500000|2023-09-25 22:05:00|36910.1|36790.1|36906.6|36790|36910.6|36791.8|36895.1|36787.2|100
1695679800000|2023-09-25 22:10:00|36906.5|36789.9|36904.7|36784.7|36908.4|36790.2|36898.8|36781.8|232
1695680100000|2023-09-25 22:15:00|36905|36785|36899.8|36779.8|36906.2|36787.9|36898|36779.3|295
1695680400000|2023-09-25 22:20:00|36899.6|36779.6|36895.9|36775.9|36900|36784|36892.4|36773.9|468
1695680700000|2023-09-25 22:25:00|36895.8|36775.8|36895.4|36781.3|36902|36782|36891.8|36772.2|494
1695681000000|2023-09-25 22:30:00|36892.2|36781.6|36897.9|36777.9|36904.1|36790.2|36892.2|36772.9|482
1695681300000|2023-09-25 22:35:00|36898|36778|36894.7|36782|36900.3|36785.2|36894|36775.3|387
1695681600000|2023-09-25 22:40:00|36896.6|36776.6|36898.4|36778.4|36899.7|36784.6|36893.6|36775.1|299
1695681900000|2023-09-25 22:45:00|36898.7|36778.7|36899.7|36786.7|36904.1|36789.6|36893.4|36776.9|390
1695682200000|2023-09-25 22:50:00|36899.8|36786.8|36897.5|36782.7|36902.7|36788.1|36895.5|36775.5|406
1695682500000|2023-09-25 22:55:00|36897.7|36783|36900.3|36786|36901.8|36787.3|36895.8|36780.9|430
1695682800000|2023-09-25 23:00:00|36899.3|36787.3|36890.4|36790.2|36901.2|36793.9|36888.1|36784.4|193
1695683100000|2023-09-25 23:05:00|36890.5|36790.6|36889.4|36790.7|36891.4|36791.6|36888.3|36789.3|122
1695683400000|2023-09-25 23:10:00|36889.5|36790.6|36889.7|36789.3|36891.2|36790.7|36886.1|36787.4|139
1695683700000|2023-09-25 23:15:00|36889.4|36789.1|36886.2|36787.5|36894.5|36795.5|36881.4|36779.7|104
1695684000000|2023-09-25 23:20:00|36885.9|36787.6|36884.6|36788.1|36888.2|36793|36879.2|36786.6|88
1695684300000|2023-09-25 23:25:00|36885.2|36788.4|36900.8|36791.6|36904.8|36793.9|36883.9|36784.1|103
1695684600000|2023-09-25 23:30:00|36897.6|36793.8|36897.4|36792.9|36902.3|36794|36893.5|36782.2|117
1695684900000|2023-09-25 23:35:00|36900.9|36792.8|36901.2|36791.8|36903.5|36801.6|36886.8|36783.1|134
1695685200000|2023-09-25 23:40:00|36900.9|36791.9|36898.4|36829.9|36907.6|36834.5|36882.3|36791.7|273
1695685500000|2023-09-25 23:45:00|36898.3|36829.8|36893.3|36833|36898.3|36835.1|36891.8|36829.8|113
1695685800000|2023-09-25 23:50:00|36893.5|36832.9|36896.4|36839.8|36898.3|36840|36890.1|36831.8|120
1695686100000|2023-09-25 23:55:00|36896.3|36840|36899.9|36839.8|36900.3|36842|36892.9|36837.6|152
1695686400000|2023-09-26 00:00:00|36901.1|36835|36903.9|36839.1|36904.5|36842.1|36897.2|36831.8|305
1695686700000|2023-09-26 00:05:00|36903.2|36839.2|36900.1|36839.2|36904.6|36842.9|36896|36832.5|265
1695687000000|2023-09-26 00:10:00|36900.4|36839.3|36870|36810.2|36902.2|36841.4|36869.3|36797.7|247
1695687300000|2023-09-26 00:15:00|36869.5|36810|36878|36815.9|36878.7|36817.5|36869.1|36809|221
1695687600000|2023-09-26 00:20:00|36878.1|36815.6|36886.8|36828.2|36888.9|36828.5|36875.6|36814.8|299
1695687900000|2023-09-26 00:25:00|36886.7|36828.1|36891.9|36833.4|36894.9|36833.7|36885.8|36826.6|213
1695688200000|2023-09-26 00:30:00|36891.8|36833|36904.4|36842.7|36906.5|36844.5|36891.6|36833|235
1695688500000|2023-09-26 00:35:00|36904.6|36842.9|36898.7|36836|36906.3|36845.9|36897|36836|261
1695688800000|2023-09-26 00:40:00|36896.5|36837|36896.3|36837.5|36900.9|36839.6|36894.3|36834.2|264
1695689100000|2023-09-26 00:45:00|36897.9|36835.8|36898.5|36843.8|36900.7|36843.8|36891.2|36834.1|302
1695689400000|2023-09-26 00:50:00|36898.8|36844.1|36885.4|36829.2|36900.3|36844.1|36883|36827.5|370
1695689700000|2023-09-26 00:55:00|36887|36830.2|36886|36828.8|36896.3|36833.7|36883|36827.3|330
1695690000000|2023-09-26 01:00:00|36886.1|36829|36884.5|36833.7|36887.7|36834.4|36877.8|36822.8|285
1695690300000|2023-09-26 01:05:00|36884.8|36833.8|36882.9|36827.6|36887|36833.8|36879.8|36826.3|315
1695690600000|2023-09-26 01:10:00|36883.4|36827.5|36883.3|36830.8|36885.5|36833|36878.9|36825.8|259
1695690900000|2023-09-26 01:15:00|36882.8|36830.6|36890.3|36835.9|36890.3|36835.9|36881.1|36826.1|296
1695691200000|2023-09-26 01:20:00|36890.9|36836.2|36889.3|36832.2|36899|36840|36888.1|36832.1|273
1695691500000|2023-09-26 01:25:00|36889.1|36832.1|36882|36830.8|36889.3|36834.2|36882|36828|322
1695691800000|2023-09-26 01:30:00|36881.8|36831.1|36883|36827.2|36887.2|36833.7|36879.5|36827.2|311
1695692100000|2023-09-26 01:35:00|36883.5|36827.4|36886.1|36834.3|36888|36835.4|36879.6|36825.5|275
1695692400000|2023-09-26 01:40:00|36886.4|36834.6|36888.1|36832.4|36889.3|36836.1|36884.3|36829.3|214
1695692700000|2023-09-26 01:45:00|36888.9|36832.6|36885.4|36833.3|36889.5|36836.4|36880.8|36826.8|250
1695693000000|2023-09-26 01:50:00|36885.2|36833|36893|36837.1|36893.2|36838.3|36883.6|36829.3|279
1695693300000|2023-09-26 01:55:00|36893.2|36836.3|36884.3|36833.1|36893.2|36838.6|36883.9|36830.9|258
1695693600000|2023-09-26 02:00:00|36885.2|36833.3|36884.6|36829.2|36887.6|36834.8|36881.6|36827.5|239
1695693900000|2023-09-26 02:05:00|36884.7|36829|36884.4|36832.1|36886.5|36833.2|36881.9|36827.9|205
1695694200000|2023-09-26 02:10:00|36883.9|36831.8|36897.5|36841.8|36898.7|36845|36883.9|36830.3|269
1695694500000|2023-09-26 02:15:00|36897.2|36841.6|36893.8|36836.1|36900.5|36843.5|36889.3|36835.6|251
1695694800000|2023-09-26 02:20:00|36894|36836.2|36885.9|36830.8|36894.6|36839.9|36884.1|36830.8|211
1695695100000|2023-09-26 02:25:00|36886|36831.1|36888|36836.7|36891.1|36838.4|36883.9|36830.7|289
1695695400000|2023-09-26 02:30:00|36887.5|36836.5|36895.2|36841.8|36898.4|36845.3|36887.5|36835.3|234
1695695700000|2023-09-26 02:35:00|36894.9|36841.7|36889.8|36839.2|36896.5|36844.4|36889.8|36837.2|262
1695696000000|2023-09-26 02:40:00|36889.9|36839.5|36882.8|36828|36892.8|36840.6|36880.2|36827.7|270
1695696300000|2023-09-26 02:45:00|36882.6|36827.8|36882.3|36831.8|36884.5|36832.8|36880.2|36826.1|232
1695696600000|2023-09-26 02:50:00|36882.5|36831.7|36893|36834.5|36893.1|36836.9|36882.3|36827.2|282
1695696900000|2023-09-26 02:55:00|36892.3|36834.3|36905.8|36852.2|36907.5|36852.3|36891.2|36834.3|369
1695697200000|2023-09-26 03:00:00|36905.9|36852.3|36902.8|36847.3|36909.6|36854.3|36899.4|36846|315
1695697500000|2023-09-26 03:05:00|36902.6|36847.2|36905.9|36854.7|36908.8|36856.1|36900.2|36846.7|198
1695697800000|2023-09-26 03:10:00|36904.2|36854.6|36909.2|36853.5|36914|36860.8|36904.2|36850.9|263
1695698100000|2023-09-26 03:15:00|36909|36853.9|36895.3|36844.7|36909.6|36855.6|36895.1|36842.5|217
1695698400000|2023-09-26 03:20:00|36895.1|36844.8|36896.2|36841.5|36899.9|36846.5|36895|36841.4|230
1695698700000|2023-09-26 03:25:00|36895.6|36841.4|36894.5|36843.6|36897.6|36844.6|36892|36838.2|273
1695699000000|2023-09-26 03:30:00|36894.8|36843.9|36895.4|36840.1|36898.8|36846.2|36892.5|36839|255
1695699300000|2023-09-26 03:35:00|36895.1|36840|36892.9|36837.3|36895.4|36841.6|36888.6|36835.4|174
1695699600000|2023-09-26 03:40:00|36893.2|36837.8|36889.9|36838.9|36893.2|36840.3|36888.8|36835.4|184
1695699900000|2023-09-26 03:45:00|36891.1|36839|36888.4|36833|36891.6|36839.1|36884.6|36831.5|142
1695700200000|2023-09-26 03:50:00|36888.8|36833.2|36886.4|36835.3|36891.1|36838.4|36886.1|36832.5|261
1695700500000|2023-09-26 03:55:00|36886.1|36835.4|36888.1|36833.2|36890.8|36837.7|36884.7|36831.2|251
1695700800000|2023-09-26 04:00:00|36888.2|36833.4|36890.4|36837.7|36892.5|36838.5|36885.7|36830.9|173
1695701100000|2023-09-26 04:05:00|36889.9|36837.8|36893.9|36837|36894.4|36839.1|36889.3|36834.6|152
1695701400000|2023-09-26 04:10:00|36894.1|36836.9|36891.7|36838.6|36896.2|36840.8|36889.7|36835|144
1695701700000|2023-09-26 04:15:00|36891.9|36838.7|36889.7|36834.6|36896.2|36841.3|36889.7|36834.6|154
1695702000000|2023-09-26 04:20:00|36890.1|36834.7|36887.5|36834.8|36892.5|36838.2|36885.2|36828|160
1695702300000|2023-09-26 04:25:00|36887.8|36834.5|36888.3|36831.5|36889.8|36835.6|36884.6|36831.5|165
1695702600000|2023-09-26 04:30:00|36888.5|36831.2|36888.9|36829.8|36892.2|36835.3|36883.7|36829.3|97
1695702900000|2023-09-26 04:35:00|36887.5|36829.7|36880|36827.5|36890.2|36834.1|36880|36821.8|148
1695703200000|2023-09-26 04:40:00|36882.8|36827.6|36882.4|36826|36885.7|36830|36878.3|36825.1|184
1695703500000|2023-09-26 04:45:00|36880.4|36828|36871.1|36819.1|36882.6|36828.2|36870.9|36817.7|165
1695703800000|2023-09-26 04:50:00|36871.2|36816.7|36875.7|36819.5|36876.8|36821.9|36868.1|36814.7|148
1695704100000|2023-09-26 04:55:00|36875.5|36819.3|36867.5|36813.3|36875.9|36821.3|36865.8|36811.1|356
1695704400000|2023-09-26 05:00:00|36867.3|36813.1|36871.4|36821.4|36873.3|36823.3|36863.6|36813.1|318
1695704700000|2023-09-26 05:05:00|36870.2|36820.2|36875.6|36825.6|36879.3|36829.3|36870.2|36820.2|208
1695705000000|2023-09-26 05:10:00|36875.5|36825.5|36880.2|36830.2|36880.8|36830.8|36874.2|36824.2|177
1695705300000|2023-09-26 05:15:00|36880.3|36830.3|36889.2|36839.2|36890|36840|36878|36828|252
1695705600000|2023-09-26 05:20:00|36890.2|36840.2|36903.5|36853.5|36903.5|36853.5|36890.2|36840.2|254
1695705900000|2023-09-26 05:25:00|36903.6|36853.6|36898|36848|36904|36854|36897.2|36847.2|259
1695706200000|2023-09-26 05:30:00|36897.8|36847.8|36894.9|36844.9|36903.6|36853.6|36894.7|36844.7|370
1695706500000|2023-09-26 05:35:00|36894.6|36844.6|36896.3|36846.3|36896.3|36846.3|36886.9|36836.9|300
1695706800000|2023-09-26 05:40:00|36896.1|36846.1|36899.6|36849.6|36902|36852|36890.9|36840.9|384
1695707100000|2023-09-26 05:45:00|36898.5|36848.5|36900|36850|36901.9|36851.9|36893.8|36843.8|352
1695707400000|2023-09-26 05:50:00|36899.9|36849.9|36901.3|36851.3|36905.5|36855.5|36896.1|36846.1|362
1695707700000|2023-09-26 05:55:00|36901.4|36851.4|36897.3|36847.3|36915.2|36865.2|36894.9|36844.9|433
1695708000000|2023-09-26 06:00:00|36898.8|36848.8|36891|36871|36899.7|36879.7|36879.9|36848.8|721
1695708300000|2023-09-26 06:05:00|36890.8|36870.8|36889.5|36869.5|36892.8|36872.8|36882.9|36862.9|689
1695708600000|2023-09-26 06:10:00|36888.6|36868.6|36879.9|36859.9|36898.4|36878.4|36869.8|36849.8|729
1695708900000|2023-09-26 06:15:00|36879.4|36859.4|36892.1|36872.1|36895.1|36875.1|36878.5|36858.5|480
1695709200000|2023-09-26 06:20:00|36892|36872|36942.8|36922.8|36944|36924|36886.6|36866.6|583
1695709500000|2023-09-26 06:25:00|36941.8|36921.8|36975.7|36925.7|36975.9|36937.2|36921.6|36888.1|622
1695709800000|2023-09-26 06:30:00|36976.5|36926.5|36933.1|36913.1|36982.3|36947.6|36932.2|36912.2|613
1695710100000|2023-09-26 06:35:00|36932.8|36912.8|36941.7|36921.7|36944.9|36924.9|36927.2|36907.2|382
1695710400000|2023-09-26 06:40:00|36941.9|36921.9|36999.8|36979.8|37014.5|36994.5|36940.3|36920.3|590
1695710700000|2023-09-26 06:45:00|36999.9|36979.9|37002.8|36982.8|37007.2|36987.2|36991.6|36971.6|583
1695711000000|2023-09-26 06:50:00|37001.7|36981.7|36989.6|36969.6|37010|36990|36982.3|36962.3|629
1695711300000|2023-09-26 06:55:00|36990.3|36970.3|37025.7|37005.7|37028.1|37008.1|36985.4|36965.4|676
1695711600000|2023-09-26 07:00:00|37025.5|37005.5|37026|37006|37029.5|37009.5|37013.5|36993.5|754
1695711900000|2023-09-26 07:05:00|37025.9|37005.9|36997.2|36977.2|37026.1|37006.1|36995.3|36975.3|530
1695712200000|2023-09-26 07:10:00|36997|36977|37012.2|36992.2|37014.9|36994.9|36995.5|36975.5|605
1695712500000|2023-09-26 07:15:00|37012.6|36992.6|37000.1|36980.1|37014.3|36994.3|36987|36967|704
1695712800000|2023-09-26 07:20:00|37000|36980|36980.1|36960.1|37011|36991|36974.4|36954.4|623
1695713100000|2023-09-26 07:25:00|36979.3|36959.3|37014.5|36994.5|37028.8|37008.8|36970.9|36950.9|574
1695713400000|2023-09-26 07:30:00|37013.9|36993.9|36999|36979|37018.8|36998.8|36997.5|36977.5|744
1695713700000|2023-09-26 07:35:00|36999.4|36979.4|36987.1|36967.1|37004.4|36984.4|36984.7|36964.7|531
1695714000000|2023-09-26 07:40:00|36987|36967|36987|36967|36998.6|36978.6|36980.6|36960.6|566
1695714300000|2023-09-26 07:45:00|36986.8|36966.8|37018.5|36998.5|37023.5|37003.5|36986.5|36966.5|639
1695714600000|2023-09-26 07:50:00|37018.2|36998.2|36997|36977|37019.7|36999.7|36993|36973|561
1695714900000|2023-09-26 07:55:00|36995.7|36975.7|36972|36952|36998.5|36978.5|36955.5|36935.5|713
1695715200000|2023-09-26 08:00:00|36971.4|36951.4|36931.4|36911.4|36980.7|36960.7|36931.4|36911.4|675
1695715500000|2023-09-26 08:05:00|36931.3|36911.3|36924.5|36904.5|36932.2|36912.2|36889.1|36858.4|724
1695715800000|2023-09-26 08:10:00|36924.7|36904.7|36924.5|36904.5|36938.1|36918.1|36923.6|36903.6|596
1695716100000|2023-09-26 08:15:00|36924.9|36904.9|36913.7|36893.7|36929.1|36909.1|36912.7|36892.7|601
1695716400000|2023-09-26 08:20:00|36914.8|36894.8|36809.8|36789.8|36914.8|36894.8|36790.7|36770.7|897
1695716700000|2023-09-26 08:25:00|36809.4|36789.4|36811.7|36791.7|36819.4|36799.4|36778|36758|789
1695717000000|2023-09-26 08:30:00|36811.4|36791.4|36802.6|36782.6|36814.5|36794.5|36797.6|36777.6|693
1695717300000|2023-09-26 08:35:00|36803.6|36783.6|36794.3|36774.3|36804.2|36784.2|36785.7|36765.7|695
1695717600000|2023-09-26 08:40:00|36794.1|36774.1|36797.7|36777.7|36833.5|36813.5|36788.3|36768.3|733
1695717900000|2023-09-26 08:45:00|36798.3|36778.3|36786.1|36766.1|36804.3|36784.3|36785.6|36765.6|509
1695718200000|2023-09-26 08:50:00|36786.4|36766.4|36775.2|36755.2|36787.2|36767.2|36771.2|36751.2|737
1695718500000|2023-09-26 08:55:00|36774.9|36754.9|36780.1|36760.1|36797|36777|36772.7|36752.7|683
1695718800000|2023-09-26 09:00:00|36780|36760|36797.1|36777.1|36809.2|36789.2|36777.2|36757.2|693
1695719100000|2023-09-26 09:05:00|36797.2|36777.2|36797.6|36777.6|36802.2|36782.2|36789.2|36769.2|549
1695719400000|2023-09-26 09:10:00|36797.2|36777.2|36759|36739|36801.5|36781.5|36752.4|36732.4|617
1695719700000|2023-09-26 09:15:00|36759.2|36739.2|36754.8|36734.8|36769.2|36749.2|36750.7|36730.7|816
1695720000000|2023-09-26 09:20:00|36755.3|36735.3|36758.4|36738.4|36764.4|36744.4|36748.9|36728.9|496
1695720300000|2023-09-26 09:25:00|36758.6|36738.6|36749|36729|36759.2|36739.2|36743.7|36723.7|442
1695720600000|2023-09-26 09:30:00|36748.3|36728.3|36746.6|36726.6|36750.7|36730.7|36743.9|36723.9|516
1695720900000|2023-09-26 09:35:00|36746.7|36726.7|36720.5|36700.5|36747.7|36727.7|36714.6|36694.6|476
1695721200000|2023-09-26 09:40:00|36720.3|36700.3|36715.4|36695.4|36730.2|36710.2|36715.4|36695.4|507
1695721500000|2023-09-26 09:45:00|36715|36695|36702.4|36682.4|36717|36697|36686.7|36666.7|517
1695721800000|2023-09-26 09:50:00|36701.8|36681.8|36696|36676|36710|36690|36685.7|36665.7|598
1695722100000|2023-09-26 09:55:00|36696.3|36676.3|36701.9|36681.9|36704.3|36684.3|36691.4|36671.4|487
1695722400000|2023-09-26 10:00:00|36702|36682|36697.9|36677.9|36702|36682|36688.1|36668.1|544
1695722700000|2023-09-26 10:05:00|36697.8|36677.8|36700.6|36680.6|36707.4|36687.4|36696.7|36676.7|667
1695723000000|2023-09-26 10:10:00|36700.5|36680.5|36721.5|36701.5|36723.8|36703.8|36699.8|36679.8|550
1695723300000|2023-09-26 10:15:00|36722.2|36702.2|36714.8|36694.8|36723.7|36703.7|36713|36693|465
1695723600000|2023-09-26 10:20:00|36715|36695|36695.8|36675.8|36715.2|36695.2|36690.9|36670.9|508
1695723900000|2023-09-26 10:25:00|36696.8|36676.8|36688.1|36668.1|36699|36679|36682.7|36662.7|459
1695724200000|2023-09-26 10:30:00|36688|36668|36694.1|36674.1|36697.3|36677.3|36688|36668|423
1695724500000|2023-09-26 10:35:00|36693.8|36673.8|36694.7|36674.7|36700.8|36680.8|36691|36671|369
1695724800000|2023-09-26 10:40:00|36694.4|36674.4|36698.3|36678.3|36702.7|36682.7|36687.8|36667.8|436
1695725100000|2023-09-26 10:45:00|36697.8|36677.8|36688.2|36668.2|36699.8|36679.8|36688.2|36668.2|501
1695725400000|2023-09-26 10:50:00|36688.4|36668.4|36694|36674|36696.1|36676.1|36685.6|36665.6|419
1695725700000|2023-09-26 10:55:00|36693.9|36673.9|36680.8|36660.8|36697.9|36677.9|36677.3|36657.3|452
1695726000000|2023-09-26 11:00:00|36681|36661|36713.5|36693.5|36713.6|36693.6|36680.7|36660.7|474
1695726300000|2023-09-26 11:05:00|36713.6|36693.6|36725.7|36705.7|36729.6|36709.6|36712.8|36692.8|669
1695726600000|2023-09-26 11:10:00|36726|36706|36724.7|36704.7|36728.6|36708.6|36721.9|36701.9|422
1695726900000|2023-09-26 11:15:00|36724.9|36704.9|36706.6|36686.6|36727.6|36707.6|36699.7|36679.7|604
1695727200000|2023-09-26 11:20:00|36704.1|36684.1|36689.7|36669.7|36704.2|36684.2|36688.9|36668.9|481
1695727500000|2023-09-26 11:25:00|36689.8|36669.8|36691.9|36671.9|36693.4|36673.4|36682.6|36662.6|454
1695727800000|2023-09-26 11:30:00|36692|36672|36694.2|36674.2|36696.3|36676.3|36686.7|36666.7|586
1695728100000|2023-09-26 11:35:00|36693.8|36673.8|36694.8|36674.8|36696.9|36676.9|36683.5|36663.5|701
1695728400000|2023-09-26 11:40:00|36694.7|36674.7|36680.2|36660.2|36695.7|36675.7|36679.8|36659.8|653
1695728700000|2023-09-26 11:45:00|36680.3|36660.3|36696.2|36676.2|36698.5|36678.5|36679.8|36659.8|441
1695729000000|2023-09-26 11:50:00|36696.1|36676.1|36706.4|36686.4|36710.5|36690.5|36691.9|36671.9|600
1695729300000|2023-09-26 11:55:00|36706.2|36686.2|36763.5|36643.5|36763.5|36689.1|36700|36629.2|690
1695729600000|2023-09-26 12:00:00|36749.4|36629.4|36685|36665|36772.8|36702.8|36684.1|36629.4|912
1695729900000|2023-09-26 12:05:00|36685.5|36665.5|36681|36661|36690.2|36670.2|36658.9|36638.9|696
1695730200000|2023-09-26 12:10:00|36679.5|36659.5|36698.7|36678.7|36704|36684|36676.3|36656.3|596
1695730500000|2023-09-26 12:15:00|36698.5|36678.5|36676.5|36656.5|36699.3|36679.3|36676|36656|572
1695730800000|2023-09-26 12:20:00|36676.6|36656.6|36677.1|36657.1|36683.8|36663.8|36670.3|36650.3|585
1695731100000|2023-09-26 12:25:00|36677.4|36657.4|36690.7|36670.7|36694.1|36674.1|36677.4|36657.4|676
1695731400000|2023-09-26 12:30:00|36691.2|36671.2|36696.3|36676.3|36698.6|36678.6|36690.2|36670.2|608
1695731700000|2023-09-26 12:35:00|36696|36676|36702.1|36682.1|36708.5|36688.5|36694.5|36674.5|569
1695732000000|2023-09-26 12:40:00|36702.3|36682.3|36659.1|36639.1|36705.5|36685.5|36657.1|36637.1|610
1695732300000|2023-09-26 12:45:00|36659.5|36639.5|36625.7|36605.7|36659.6|36639.6|36623.2|36603.2|550
1695732600000|2023-09-26 12:50:00|36626.1|36606.1|36620.1|36600.1|36627.2|36607.2|36611.5|36591.5|555
1695732900000|2023-09-26 12:55:00|36618.3|36598.3|36621.9|36601.9|36632.2|36612.2|36616.3|36596.3|556
1695733200000|2023-09-26 13:00:00|36620.5|36600.5|36641.4|36621.4|36684.3|36664.3|36614|36581.4|762
1695733500000|2023-09-26 13:05:00|36641.7|36621.7|36607.2|36587.2|36649.8|36629.8|36599.5|36579.5|688
1695733800000|2023-09-26 13:10:00|36607.3|36587.3|36559.1|36539.1|36625.2|36605.2|36528.2|36495|846
1695734100000|2023-09-26 13:15:00|36560.4|36540.4|36621.4|36601.4|36623.3|36603.3|36557|36537|755
1695734400000|2023-09-26 13:20:00|36621.2|36601.2|36651.3|36631.3|36664.8|36644.8|36620.6|36600.6|656
1695734700000|2023-09-26 13:25:00|36650.7|36630.7|36655.8|36635.8|36667|36647|36647.8|36627.8|585
1695735000000|2023-09-26 13:30:00|36656.2|36636.2|36670.3|36650.3|36670.9|36650.9|36645.8|36625.8|652
1695735300000|2023-09-26 13:35:00|36669.8|36649.8|36671.7|36651.7|36672|36652|36642.8|36622.8|737
1695735600000|2023-09-26 13:40:00|36672.9|36652.9|36674.7|36654.7|36704.3|36684.3|36672.9|36652.9|680
1695735900000|2023-09-26 13:45:00|36674.4|36654.4|36689.6|36669.6|36693.6|36673.6|36672.5|36652.5|638
1695736200000|2023-09-26 13:50:00|36690.5|36670.5|36701.6|36681.6|36709.8|36689.8|36686|36666|610
1695736500000|2023-09-26 13:55:00|36701|36681|36739.1|36665.8|36744.3|36703.6|36698|36665.8|608
1695736800000|2023-09-26 14:00:00|36740|36666.6|36708.7|36688.7|36740.1|36693.2|36691.5|36640.2|984
1695737100000|2023-09-26 14:05:00|36707.9|36687.9|36777.6|36757.6|36781.7|36761.7|36697.1|36677.1|845
1695737400000|2023-09-26 14:10:00|36776.6|36756.6|36833.3|36813.3|36841|36821|36775.9|36755.9|829
1695737700000|2023-09-26 14:15:00|36833.5|36813.5|36801.9|36781.9|36833.5|36813.5|36784.2|36764.2|824
1695738000000|2023-09-26 14:20:00|36801.3|36781.3|36755.2|36735.2|36807.9|36787.9|36744|36724|778
1695738300000|2023-09-26 14:25:00|36756.4|36736.4|36775|36755|36790.3|36770.3|36754.6|36734.6|778
1695738600000|2023-09-26 14:30:00|36774.7|36754.7|36810.8|36790.8|36814.9|36794.9|36768.6|36748.6|715
1695738900000|2023-09-26 14:35:00|36810.9|36790.9|36789.8|36769.8|36819.5|36799.5|36768.5|36748.5|778
1695739200000|2023-09-26 14:40:00|36789.5|36769.5|36804|36784|36806.6|36786.6|36785.3|36765.3|707
1695739500000|2023-09-26 14:45:00|36803.1|36783.1|36836.1|36816.1|36836.1|36816.1|36795.3|36775.3|713
1695739800000|2023-09-26 14:50:00|36836.2|36816.2|36841.7|36821.7|36850.3|36830.3|36832.8|36812.8|581
1695740100000|2023-09-26 14:55:00|36841.5|36821.5|36852.6|36832.6|36862.3|36842.3|36840.8|36820.8|695
1695740400000|2023-09-26 15:00:00|36853.1|36833.1|36898.6|36878.6|36906.6|36886.6|36844.7|36824.7|719
1695740700000|2023-09-26 15:05:00|36898.9|36878.9|36978.8|36958.8|37005.7|36985.7|36898.6|36878.6|755
1695741000000|2023-09-26 15:10:00|36979.2|36959.2|36959.8|36939.8|36985.2|36965.2|36958.8|36938.8|758
1695741300000|2023-09-26 15:15:00|36959.9|36939.9|36974.2|36954.2|36981.9|36961.9|36949.6|36929.6|665
1695741600000|2023-09-26 15:20:00|36973.6|36953.6|36951.6|36931.6|36978.8|36958.8|36941.3|36921.3|570
1695741900000|2023-09-26 15:25:00|36951.4|36931.4|36957.5|36937.5|36959.4|36939.4|36940|36920|449
1695742200000|2023-09-26 15:30:00|36960.1|36940.1|36938.9|36918.9|36963.9|36943.9|36934.6|36914.6|460
1695742500000|2023-09-26 15:35:00|36939.7|36919.7|36934.7|36914.7|36943.3|36923.3|36928|36908|542
1695742800000|2023-09-26 15:40:00|36934.9|36914.9|36940.5|36920.5|36947.4|36927.4|36932.6|36912.6|429
1695743100000|2023-09-26 15:45:00|36939.5|36919.5|36956.8|36936.8|36959.1|36939.1|36935.4|36915.4|478
1695743400000|2023-09-26 15:50:00|36956.9|36936.9|36970.2|36950.2|36970.2|36950.2|36955.1|36935.1|306
1695743700000|2023-09-26 15:55:00|36969.8|36949.8|36949.1|36929.1|36978.7|36958.7|36949.1|36929.1|389
1695744000000|2023-09-26 16:00:00|36949|36929|36948.2|36928.2|36951|36931|36939.6|36919.6|608
1695744300000|2023-09-26 16:05:00|36948.1|36928.1|36937.3|36917.3|36951.7|36931.7|36934.9|36914.9|679
1695744600000|2023-09-26 16:10:00|36937.2|36917.2|36950.4|36930.4|36956.3|36930.8|36931.8|36902.6|460
1695744900000|2023-09-26 16:15:00|36950.3|36930.3|36957.5|36937.5|36959.9|36939.9|36950.1|36930.1|353
1695745200000|2023-09-26 16:20:00|36957.6|36937.6|36953.9|36933.9|36961.6|36941.6|36953.5|36933.5|283
1695745500000|2023-09-26 16:25:00|36953.8|36933.8|36979.4|36959.4|36980.9|36960.9|36953.8|36933.8|353
1695745800000|2023-09-26 16:30:00|36979.6|36959.6|36989.5|36969.5|36993.9|36973.9|36979.3|36959.3|361
1695746100000|2023-09-26 16:35:00|36988.7|36968.7|36988.8|36968.8|36992.9|36972.9|36980.6|36960.6|302
1695746400000|2023-09-26 16:40:00|36989.1|36969.1|36995.2|36975.2|36998.8|36978.8|36987.6|36967.6|286
1695746700000|2023-09-26 16:45:00|36995.1|36975.1|36972|36952|36998.2|36978.2|36970.7|36950.7|349
1695747000000|2023-09-26 16:50:00|36972.6|36952.6|36976.8|36956.8|36981.9|36961.9|36970.6|36950.6|271
1695747300000|2023-09-26 16:55:00|36976.6|36956.6|36968.9|36948.9|36978.7|36958.7|36967.9|36947.9|228
1695747600000|2023-09-26 17:00:00|36967.9|36947.9|36969.2|36949.2|36971.1|36951.1|36966.3|36946.3|334
1695747900000|2023-09-26 17:05:00|36969.5|36949.5|36958.9|36938.9|36974.7|36954.7|36958|36938|309
1695748200000|2023-09-26 17:10:00|36959|36939|36951.1|36931.1|36962.9|36942.9|36951.1|36931.1|204
1695748500000|2023-09-26 17:15:00|36951.2|36931.2|36948.8|36928.8|36951.2|36931.2|36942.5|36922.5|231
1695748800000|2023-09-26 17:20:00|36949.3|36929.3|36952.3|36932.3|36954.7|36934.7|36943.5|36923.5|275
1695749100000|2023-09-26 17:25:00|36952|36932|36955.6|36935.6|36956.9|36936.9|36949.3|36929.3|278
1695749400000|2023-09-26 17:30:00|36955.8|36935.8|36964.2|36944.2|36966.6|36946.6|36954.7|36934.7|305
1695749700000|2023-09-26 17:35:00|36963.6|36943.6|36965.5|36945.5|36971.1|36951.1|36962.2|36942.2|264
1695750000000|2023-09-26 17:40:00|36966.5|36946.5|36983.7|36963.7|36985.7|36965.7|36965.6|36945.6|308
1695750300000|2023-09-26 17:45:00|36983.6|36963.6|36985.9|36965.9|36986.9|36966.9|36982.6|36962.6|286
1695750600000|2023-09-26 17:50:00|36985.8|36965.8|36975.9|36955.9|36985.8|36965.8|36975.4|36955.4|300
1695750900000|2023-09-26 17:55:00|36975.7|36955.7|36974.2|36954.2|36976.9|36956.9|36968.4|36948.4|252
1695751200000|2023-09-26 18:00:00|36973.7|36953.7|36994.3|36974.3|36996.2|36976.2|36973.7|36953.7|366
1695751500000|2023-09-26 18:05:00|36994.4|36974.4|37000.6|36980.6|37002.5|36982.5|36992.7|36972.7|369
1695751800000|2023-09-26 18:10:00|37000.5|36980.5|37006.6|36986.6|37007.7|36987.7|36999.2|36979.2|275
1695752100000|2023-09-26 18:15:00|37006.8|36986.8|37008.7|36988.7|37009.1|36989.1|37004.1|36984.1|328
1695752400000|2023-09-26 18:20:00|37008.8|36988.8|37011.6|36991.6|37023.6|37003.6|37008.1|36988.1|361
1695752700000|2023-09-26 18:25:00|37010.9|36990.9|37017.3|36997.3|37020.2|37000.2|37010.9|36990.9|319
1695753000000|2023-09-26 18:30:00|37017.5|36997.5|37018.3|36998.3|37019.8|36999.8|37010.4|36990.4|370
1695753300000|2023-09-26 18:35:00|37018.4|36998.4|37020.8|37000.8|37022.1|37002.1|37015.6|36995.6|334
1695753600000|2023-09-26 18:40:00|37021|37001|37014.9|36994.9|37022.2|37002.2|37014.8|36994.8|339
1695753900000|2023-09-26 18:45:00|37014.8|36994.8|37012.2|36992.2|37016.4|36996.4|37010|36990|401
1695754200000|2023-09-26 18:50:00|37011.9|36991.9|37010.3|36990.3|37012.4|36992.4|37006.7|36986.7|305
1695754500000|2023-09-26 18:55:00|37010.4|36990.4|37004.5|36984.5|37012.2|36992.2|37003.7|36983.7|315
1695754800000|2023-09-26 19:00:00|37004.4|36984.4|36998.8|36978.8|37004.5|36984.5|36998.5|36978.5|335
1695755100000|2023-09-26 19:05:00|36998.5|36978.5|36990.2|36970.2|36999.4|36979.4|36989.1|36969.1|299
1695755400000|2023-09-26 19:10:00|36990|36970|36987.4|36967.4|36990|36970|36983.8|36963.8|227
1695755700000|2023-09-26 19:15:00|36987.6|36967.6|36995.6|36975.6|36996|36976|36986.7|36966.7|229
1695756000000|2023-09-26 19:20:00|36995.4|36975.4|37004.9|36984.9|37005.7|36985.7|36993.2|36973.2|290
1695756300000|2023-09-26 19:25:00|37005|36985|37003.9|36983.9|37010.8|36990.8|37002.6|36982.6|280
1695756600000|2023-09-26 19:30:00|37004.2|36984.2|37018.5|36968.5|37024.7|36984.2|37004.2|36967.9|325
1695756900000|2023-09-26 19:35:00|37018.6|36968.6|37014.4|36964.4|37019.7|36969.7|37012.3|36962.3|285
1695757200000|2023-09-26 19:40:00|37014.2|36964.2|37008.9|36958.9|37016.4|36966.4|37008.6|36958.6|205
1695757500000|2023-09-26 19:45:00|37008.7|36958.7|37005.8|36955.8|37015.1|36965.1|36998.9|36943.6|337
1695757800000|2023-09-26 19:50:00|37007|36957|37006.2|36956.2|37015|36965|37003.8|36953.8|306
1695758100000|2023-09-26 19:55:00|37007.1|36957.1|36997.3|36947.3|37010.1|36960.1|36990.8|36940.8|415
1695758400000|2023-09-26 20:00:00|36995.4|36947.2|36997.2|36947.2|37000.8|36950.8|36978.5|36923.9|548
1695758700000|2023-09-26 20:05:00|36997.3|36947.3|36997.6|36947.6|37002.1|36952.1|36996.1|36946.1|226
1695759000000|2023-09-26 20:10:00|36997.5|36947.5|36992.4|36942.4|36998.7|36948.7|36991.8|36941.8|357
1695759300000|2023-09-26 20:15:00|36992.3|36942.3|36992.8|36942.8|36996.3|36946.3|36991.5|36941.5|180
1695759600000|2023-09-26 20:20:00|36992.9|36942.9|36988.9|36938.9|36992.9|36942.9|36985.2|36935.2|261
1695759900000|2023-09-26 20:25:00|36988.7|36938.7|36989.8|36937|36990|36938.8|36985.8|36935.8|162
1695760200000|2023-09-26 20:30:00|36990|36936.9|36989.3|36935.1|36994.3|36938.5|36986.6|36934.6|307
1695760500000|2023-09-26 20:35:00|36989.2|36935|36996|36938.5|36997.4|36939.6|36989.1|36934.9|173
1695760800000|2023-09-26 20:40:00|36995.7|36938.4|36995.6|36935.6|36996.6|36938.7|36991.8|36933.8|235
1695761100000|2023-09-26 20:45:00|36996.9|36933.2|37000.8|36935.3|37001|36939.7|36995.6|36932.2|329
1695761400000|2023-09-26 20:50:00|37000.7|36935.4|37011.9|36937.3|37012.7|36943.7|37000.2|36933.7|463
1695761700000|2023-09-26 20:55:00|37010.1|36933.9|37030.3|36910.3|37035|36934.2|37009.1|36909.3|420
1695762000000|2023-09-26 21:00:00|37025.1|36905.1|37014.7|36894.7|37025.1|36905.1|37014.7|36894.7|39
1695762300000|2023-09-26 21:05:00|37009.2|36889.2|37011|36891|37012.3|36892.3|37005.9|36885.9|37
1695762600000|2023-09-26 21:10:00|37012.2|36892.2|37011.1|36891.1|37012.2|36892.2|37010.7|36890.7|10
1695762900000|2023-09-26 21:15:00|37011|36891|37008.7|36888.7|37011.6|36891.6|37007.7|36887.7|49
1695763200000|2023-09-26 21:20:00|37008.6|36888.6|37010.2|36890.2|37010.2|36890.2|37006.8|36886.8|45
1695763500000|2023-09-26 21:25:00|37010.3|36890.3|37008.5|36888.5|37010.3|36890.3|37007.4|36887.4|59
1695763800000|2023-09-26 21:30:00|37009.8|36889.8|37009.7|36889.7|37011.4|36891.4|37009.5|36889.5|84
1695764100000|2023-09-26 21:35:00|37010|36890|37006.5|36886.5|37011.8|36891.8|37005.9|36885.9|115
1695764400000|2023-09-26 21:40:00|37006.8|36886.8|37004.7|36884.7|37006.9|36886.9|37004.2|36884.2|104
1695764700000|2023-09-26 21:45:00|37003.6|36883.6|37004.3|36884.3|37008.7|36888.7|37003.6|36883.6|80
1695765000000|2023-09-26 21:50:00|37004.2|36884.2|37004.3|36884.3|37006.4|36886.4|37003.6|36883.6|113
1695765300000|2023-09-26 21:55:00|37004.4|36884.4|37006.6|36886.6|37011|36891|37002.7|36882.7|141
1695765600000|2023-09-26 22:00:00|37006.5|36886.5|37002.1|36882.1|37014.4|36894.4|36988.2|36868.2|258
1695765900000|2023-09-26 22:05:00|37002.3|36882.3|37007|36887|37007.7|36887.7|37000.5|36880.5|200
1695766200000|2023-09-26 22:10:00|37007.1|36887.1|37014.4|36894.4|37016.2|36896.2|37007.1|36887.1|481
1695766500000|2023-09-26 22:15:00|37016.2|36896.2|37013.3|36893.3|37016.2|36896.2|37011.1|36891.1|225
1695766800000|2023-09-26 22:20:00|37012.6|36892.6|37016.1|36896.1|37016.9|36896.9|37012.2|36892.2|240
1695767100000|2023-09-26 22:25:00|37016|36896|37016.4|36896.4|37017.1|36897.1|37014.2|36894.2|86
1695767400000|2023-09-26 22:30:00|37017.1|36897.1|37014.6|36894.6|37017.1|36897.1|37010.7|36890.7|128
1695767700000|2023-09-26 22:35:00|37014.5|36894.5|37011|36891|37015|36895|37010.4|36890.4|110
1695768000000|2023-09-26 22:40:00|37011.3|36891.3|37013.5|36893.5|37014.6|36894.6|37010.6|36890.6|128
1695768300000|2023-09-26 22:45:00|37012.9|36892.9|37012.5|36892.5|37014.2|36894.2|37010.7|36890.7|196
1695768600000|2023-09-26 22:50:00|37013|36893|37010.6|36890.6|37013|36893|37009.2|36889.2|179
1695768900000|2023-09-26 22:55:00|37011.2|36891.2|37012|36892|37012|36892|37009.6|36889.6|159
1695769200000|2023-09-26 23:00:00|37011.9|36891.9|37010.6|36890.6|37013.8|36894.8|37008.4|36888.4|302
1695769500000|2023-09-26 23:05:00|37010.7|36890.7|37009.4|36890.9|37012|36893|37007.8|36887.9|476
1695769800000|2023-09-26 23:10:00|37009.7|36889.7|37005.7|36888.1|37010.2|36891.7|37005.1|36885.9|645
1695770100000|2023-09-26 23:15:00|37006.4|36888.6|37006.5|36886.5|37009.2|36890.2|37005.1|36885.4|896
1695770400000|2023-09-26 23:20:00|37006.4|36886.4|37011.2|36895.2|37022.4|36902.6|37005.6|36885.7|817
1695770700000|2023-09-26 23:25:00|37011.3|36895.3|37013|36893|37016.2|36899.2|37010.9|36892.2|511
1695771000000|2023-09-26 23:30:00|37013.2|36893.2|37011.9|36891.9|37015.4|36897.9|37007.7|36889.2|720
1695771300000|2023-09-26 23:35:00|37011.7|36891.7|37021.1|36901.1|37022.7|36902.7|37010.3|36890.3|626
1695771600000|2023-09-26 23:40:00|37022.1|36902.1|37004.2|36946.1|37022.8|36946.1|36998.9|36899.7|403
1695771900000|2023-09-26 23:45:00|37004.1|36946.4|37011.8|36943.3|37014.1|36948|36996.7|36914.9|444
1695772200000|2023-09-26 23:50:00|37011.9|36946.1|37007.7|36949.5|37011.9|36950.7|37003|36925|341
1695772500000|2023-09-26 23:55:00|37007.5|36949.4|37009.4|36949.9|37012.9|36954.6|37004.9|36948.5|261
1695772800000|2023-09-27 00:00:00|37010.8|36945.3|36996.7|36920.1|37017.9|36946.4|36991.9|36912.7|865
1695773100000|2023-09-27 00:05:00|36996.8|36920.2|36980|36906.5|36998.9|36924.2|36972.5|36900.7|842
1695773400000|2023-09-27 00:10:00|36979.9|36908.2|36978.8|36907.5|36984.7|36916.2|36971.3|36902.5|512
1695773700000|2023-09-27 00:15:00|36978.9|36907.6|36973.7|36909.7|36985.5|36917.3|36969.8|36902.1|387
1695774000000|2023-09-27 00:20:00|36975.4|36911.1|36984.2|36913.3|36993.1|36922.1|36969.3|36907.7|416
1695774300000|2023-09-27 00:25:00|36984.1|36913.2|36997.8|36932|36999.4|36932.4|36984|36913.2|318
1695774600000|2023-09-27 00:30:00|36997.9|36931.9|37001.1|36936.4|37004.8|36937.7|36997.9|36931.9|321
1695774900000|2023-09-27 00:35:00|37001.8|36936.8|37005.6|36938.3|37014.2|36945.6|37001.7|36934|432
1695775200000|2023-09-27 00:40:00|37005.5|36938.4|37016.6|36944.8|37024.8|36960.4|37000.7|36936.3|481
1695775500000|2023-09-27 00:45:00|37015.1|36946.3|37022.8|36959.2|37026.3|36965.8|37012.6|36946.3|407
1695775800000|2023-09-27 00:50:00|37023.3|36959.4|37033|36975.7|37036.2|36978.9|37018.1|36959.3|444
1695776100000|2023-09-27 00:55:00|37032.9|36975.3|37027.8|36958.7|37033.9|36975.8|37014|36954.9|518
1695776400000|2023-09-27 01:00:00|37026.1|36956.1|37025|36960.3|37031.1|36967.6|37021.4|36955.3|474
1695776700000|2023-09-27 01:05:00|37025.2|36960.6|37029.3|36964.5|37032.8|36968.1|37023|36960.2|381
1695777000000|2023-09-27 01:10:00|37029.2|36965|37027.8|36957|37029.7|36965.6|37021.5|36956.1|301
1695777300000|2023-09-27 01:15:00|37027.9|36956.9|37013.2|36951|37027.9|36960|37012.9|36948.9|380
1695777600000|2023-09-27 01:20:00|37014|36951.8|37001.5|36937.2|37021.7|36955|37001.5|36936.2|384
1695777900000|2023-09-27 01:25:00|37001.6|36937.3|37009.4|36940.2|37009.6|36941.7|36998.5|36933.4|447
1695778200000|2023-09-27 01:30:00|37009.6|36939.3|36990.9|36926.3|37009.6|36939.3|36988.8|36921.5|555
1695778500000|2023-09-27 01:35:00|36990.8|36926.2|36996.6|36929.8|37003.6|36939.2|36986.4|36921.3|500
1695778800000|2023-09-27 01:40:00|36996.5|36929.9|36996.8|36932.3|37001.7|36936.6|36995.3|36929.7|404
1695779100000|2023-09-27 01:45:00|36996.7|36932.5|36992|36922.4|36999.1|36933.6|36985.6|36916.3|478
1695779400000|2023-09-27 01:50:00|36991.9|36922.3|36985.3|36918.3|36993.8|36924|36982.6|36913|566
1695779700000|2023-09-27 01:55:00|36985.5|36918.2|36986.7|36916.3|36994.5|36922.4|36981.8|36908.2|692
1695780000000|2023-09-27 02:00:00|36986.6|36916.2|36997.1|36928.6|37004.9|36932.3|36980.6|36915.6|416
1695780300000|2023-09-27 02:05:00|36997.2|36928.7|36998.3|36932.2|37001.2|36934.8|36989.3|36924.9|288
1695780600000|2023-09-27 02:10:00|36998.4|36930.5|37003.8|36937.8|37009.3|36941.9|36996|36930.5|298
1695780900000|2023-09-27 02:15:00|37005.7|36937.6|37007.7|36945.1|37011.1|36945.3|37002.2|36937.2|327
1695781200000|2023-09-27 02:20:00|37007.5|36945|37012.6|36948.2|37012.8|36949.5|37007|36943|386
1695781500000|2023-09-27 02:25:00|37012.5|36948.1|37018.8|36948.7|37024.2|36957.3|37010.9|36944.3|420
1695781800000|2023-09-27 02:30:00|37018.3|36948.8|37019.5|36953.8|37030.2|36962.7|37016.8|36948.4|383
1695782100000|2023-09-27 02:35:00|37018.6|36953|37012.7|36945.3|37025.2|36955.7|37007|36939.1|510
1695782400000|2023-09-27 02:40:00|37012.8|36945.5|37012.2|36946.8|37016.8|36949.3|37006|36942.4|320
1695782700000|2023-09-27 02:45:00|37012.8|36946.9|37011.6|36944.8|37013.9|36947.9|37007.1|36939.7|264
1695783000000|2023-09-27 02:50:00|37011.1|36944.6|37004.7|36938.4|37011.1|36945.3|37000.5|36935.9|344
1695783300000|2023-09-27 02:55:00|37004.6|36938.3|37007.4|36941.9|37010|36943.5|37003.4|36938.3|305
1695783600000|2023-09-27 03:00:00|37007.9|36942.2|37021.6|36951.7|37028|36959.9|37005.2|36941.3|467
1695783900000|2023-09-27 03:05:00|37021.7|36951.8|37009.2|36942.5|37021.7|36951.8|37004.9|36938|323
1695784200000|2023-09-27 03:10:00|37009.1|36943.2|37007.2|36940.4|37010.7|36944.7|37004.9|36939.4|269
1695784500000|2023-09-27 03:15:00|37007|36940.6|37009.7|36941.9|37012.3|36949.2|37003.9|36939.8|211
1695784800000|2023-09-27 03:20:00|37009.4|36942.1|37012.1|36945.5|37012.5|36950.9|37004.3|36938.6|293
1695785100000|2023-09-27 03:25:00|37012|36945|37005.8|36938.1|37012|36945.8|37004.7|36938|259
1695785400000|2023-09-27 03:30:00|37006.2|36938.3|37005.4|36939.7|37010.2|36944.3|37004.3|36938.1|232
1695785700000|2023-09-27 03:35:00|37005.5|36939.8|37009.1|36944.7|37010.4|36945.3|37004.3|36938.1|279
1695786000000|2023-09-27 03:40:00|37009.2|36944.8|37010|36944.3|37011.4|36946.6|37008.7|36944.2|218
1695786300000|2023-09-27 03:45:00|37009.9|36944.4|37025.5|36950.8|37028.6|36951.6|37008.7|36937.2|341
1695786600000|2023-09-27 03:50:00|37022.5|36948.3|37020.9|36952.8|37025.7|36957.9|37014.9|36946.4|346
1695786900000|2023-09-27 03:55:00|37020.4|36952.6|37015.1|36946.7|37024.8|36953.5|37012.1|36940.4|510
1695787200000|2023-09-27 04:00:00|37015|36946.4|37017.6|36950.7|37017.6|36950.7|37010.6|36945.6|360
1695787500000|2023-09-27 04:05:00|37017.7|36950.8|37018.3|36953.1|37025.7|36959.6|37016.4|36949.2|258
1695787800000|2023-09-27 04:10:00|37018.4|36953.2|37024.7|36957.9|37025.4|36957.9|37015.9|36949.3|276
1695788100000|2023-09-27 04:15:00|37025.1|36958.1|37031.2|36959.8|37033.5|36964|37021.4|36954.7|357
1695788400000|2023-09-27 04:20:00|37032.7|36961.4|37027.2|36959|37034.8|36963.8|37024|36955.8|496
1695788700000|2023-09-27 04:25:00|37027.1|36959.1|37035.5|36963|37039.5|36967.1|37025|36957.6|579
1695789000000|2023-09-27 04:30:00|37035|36962.6|37030.2|36965.3|37037.7|36966.4|37023.9|36958.4|446
1695789300000|2023-09-27 04:35:00|37030.3|36965.1|37026.1|36961.2|37033.2|36966.3|37023.6|36959.7|322
1695789600000|2023-09-27 04:40:00|37026.2|36961.1|37028.5|36960.1|37031.5|36965.4|37023.2|36958.1|416
1695789900000|2023-09-27 04:45:00|37028.7|36960.2|37024.4|36953.1|37028.9|36961.1|37019.3|36953.1|460
1695790200000|2023-09-27 04:50:00|37024.8|36953.4|37023.6|36951.8|37030.8|36960.6|37015.3|36942.3|722
1695790500000|2023-09-27 04:55:00|37023.7|36951.9|37011.8|36936.6|37025.6|36952.4|37008.8|36936.5|780
1695790800000|2023-09-27 05:00:00|37011|36936.1|37011.8|36959.2|37016.4|36962|37001.1|36936.1|500
1695791100000|2023-09-27 05:05:00|37012|36959|37017.6|36959.1|37019.5|36967.4|37009.6|36954.8|488
1695791400000|2023-09-27 05:10:00|37016.7|36958.3|37015.3|36963.5|37019.8|36966.9|37012|36957.9|484
1695791700000|2023-09-27 05:15:00|37015.5|36963.7|37016.7|36963.5|37024.3|36973|37010.9|36959.6|512
1695792000000|2023-09-27 05:20:00|37018.1|36965|37030.1|36979.4|37034.4|36980.6|37013.3|36960.9|619
1695792300000|2023-09-27 05:25:00|37029.9|36979.2|37011.6|36959.9|37032.2|36981.2|37009.7|36959|496
1695792600000|2023-09-27 05:30:00|37010.9|36959.5|37013.5|36961.6|37016.9|36965.3|37005.2|36955.2|470
1695792900000|2023-09-27 05:35:00|37013.2|36961.4|37018.7|36960.6|37021.6|36965.2|36984.6|36934.6|840
1695793200000|2023-09-27 05:40:00|37018.3|36960.4|37011.2|36956.1|37026.3|36970.3|37009.7|36953.5|1020
1695793500000|2023-09-27 05:45:00|37011.9|36957.1|37014.3|36959.4|37025.2|36969.6|37011.2|36956.1|984
1695793800000|2023-09-27 05:50:00|37013.9|36959.8|37000|36943.9|37015.4|36961.1|36991.2|36937.8|839
1695794100000|2023-09-27 05:55:00|37000.1|36944|37009.8|36935.1|37009.8|36948.9|36989.4|36930.7|1053
1695794400000|2023-09-27 06:00:00|37005.8|36937.5|36989.5|36939.5|37008.2|36954.1|36974|36932.8|790
1695794700000|2023-09-27 06:05:00|36989.2|36939.2|36925.3|36875.3|37002.8|36958.8|36921.7|36871.7|858
1695795000000|2023-09-27 06:10:00|36925.2|36875.2|36850.5|36800.5|36934.8|36884.8|36841.9|36791.9|789
1695795300000|2023-09-27 06:15:00|36848.3|36798.3|36838.5|36788.5|36852.8|36802.8|36834.5|36784.5|720
1695795600000|2023-09-27 06:20:00|36838.1|36788.1|36843.7|36793.7|36848.4|36798.4|36829.1|36779.1|559
1695795900000|2023-09-27 06:25:00|36843.8|36793.8|36839.7|36789.7|36846.9|36796.9|36834.1|36784.1|513
1695796200000|2023-09-27 06:30:00|36839.8|36789.8|36839.1|36819.1|36853.2|36819.2|36830.2|36789.7|507
1695796500000|2023-09-27 06:35:00|36839|36819|36850.5|36830.5|36853.8|36833.8|36832.2|36812.2|479
1695796800000|2023-09-27 06:40:00|36851.1|36831.1|36861|36841|36872.3|36852.3|36850.3|36830.3|428
1695797100000|2023-09-27 06:45:00|36861.7|36841.7|36841.3|36821.3|36878.5|36843|36839.6|36809.2|496
1695797400000|2023-09-27 06:50:00|36840.1|36820.1|36815.7|36795.7|36846.3|36826.3|36812.6|36792.6|542
1695797700000|2023-09-27 06:55:00|36815.5|36795.5|36790|36770|36819.7|36799.7|36787.4|36767.4|447
1695798000000|2023-09-27 07:00:00|36791.6|36771.6|36795.8|36775.8|36819.7|36782.7|36791|36757.1|599
1695798300000|2023-09-27 07:05:00|36795.9|36775.9|36834.1|36814.1|36845.5|36825.5|36794|36774|669
1695798600000|2023-09-27 07:10:00|36835.5|36815.5|36830.5|36810.5|36839.3|36819.3|36817.8|36797.8|706
1695798900000|2023-09-27 07:15:00|36831.8|36811.8|36782.9|36762.9|36838.9|36814.9|36777.5|36740.4|768
1695799200000|2023-09-27 07:20:00|36783|36763|36758.4|36738.4|36783.5|36763.5|36748.6|36728.6|651
1695799500000|2023-09-27 07:25:00|36758.9|36738.9|36724.5|36704.5|36762.1|36742.1|36723.9|36703.9|713
1695799800000|2023-09-27 07:30:00|36725.3|36705.3|36726.2|36706.2|36738.6|36718.6|36693.9|36673.9|733
1695800100000|2023-09-27 07:35:00|36725.9|36705.9|36733.2|36713.2|36734.3|36714.3|36709.4|36689.4|641
1695800400000|2023-09-27 07:40:00|36733.1|36713.1|36755.7|36735.7|36759.8|36739.8|36730.7|36710.7|470
1695800700000|2023-09-27 07:45:00|36756.2|36736.2|36761.7|36741.7|36769.9|36749.9|36752.4|36732.4|558
1695801000000|2023-09-27 07:50:00|36761.8|36741.8|36764.4|36744.4|36772.6|36752.6|36760|36740|501
1695801300000|2023-09-27 07:55:00|36764.3|36744.3|36758.4|36738.4|36765.4|36745.4|36739.7|36719.7|614
1695801600000|2023-09-27 08:00:00|36758.2|36738.2|36693|36673|36761.6|36741.6|36692.3|36672.3|620
1695801900000|2023-09-27 08:05:00|36692.9|36672.9|36705.1|36685.1|36714.2|36694.2|36690.3|36670.3|503
1695802200000|2023-09-27 08:10:00|36705|36685|36712.3|36692.3|36722.3|36702.3|36702.3|36682.3|391
1695802500000|2023-09-27 08:15:00|36712.1|36692.1|36662.8|36642.8|36722.5|36702.5|36657.8|36637.8|526
1695802800000|2023-09-27 08:20:00|36665.4|36645.4|36690.4|36670.4|36704|36684|36665.4|36645.4|613
1695803100000|2023-09-27 08:25:00|36689.8|36669.8|36713.3|36693.3|36718.9|36698.9|36685.4|36665.4|520
1695803400000|2023-09-27 08:30:00|36714.1|36694.1|36741|36721|36753.6|36733.6|36711.6|36691.6|639
1695803700000|2023-09-27 08:35:00|36740.6|36720.6|36739.5|36719.5|36749.6|36729.6|36737.5|36717.5|410
1695804000000|2023-09-27 08:40:00|36739.6|36719.6|36773.4|36753.4|36773.4|36753.4|36733.7|36713.7|659
1695804300000|2023-09-27 08:45:00|36773.7|36753.7|36753.1|36733.1|36775.6|36755.6|36741.1|36721.1|397
1695804600000|2023-09-27 08:50:00|36753.2|36733.2|36808.2|36788.2|36808.5|36788.5|36753.2|36733.2|579
1695804900000|2023-09-27 08:55:00|36808|36788|36792.7|36772.7|36808.4|36788.4|36789.8|36769.8|585
1695805200000|2023-09-27 09:00:00|36792.6|36772.6|36796.4|36776.4|36814.3|36794.3|36778.6|36758.6|517
1695805500000|2023-09-27 09:05:00|36796.1|36776.1|36826.7|36806.7|36831.2|36811.2|36795.7|36775.7|647
1695805800000|2023-09-27 09:10:00|36826.8|36806.8|36830.8|36810.8|36830.8|36810.8|36817.9|36797.9|502
1695806100000|2023-09-27 09:15:00|36830.9|36810.9|36803.4|36783.4|36832.4|36812.4|36797.9|36777.9|431
1695806400000|2023-09-27 09:20:00|36801.9|36781.9|36796.8|36776.8|36812.8|36792.8|36789.4|36769.4|486
1695806700000|2023-09-27 09:25:00|36796.7|36776.7|36797.6|36777.6|36800.6|36780.6|36793.1|36773.1|380
1695807000000|2023-09-27 09:30:00|36798|36778|36822.1|36802.1|36823.8|36803.8|36796.8|36776.8|448
1695807300000|2023-09-27 09:35:00|36826.9|36806.9|36816.3|36796.3|36831.6|36811.6|36808.9|36788.9|452
1695807600000|2023-09-27 09:40:00|36815.8|36795.8|36880.7|36860.7|36888|36868|36802.8|36782.8|588
1695807900000|2023-09-27 09:45:00|36881|36861|36884.1|36864.1|36892.6|36872.6|36865.2|36845.2|639
1695808200000|2023-09-27 09:50:00|36884.2|36864.2|36899.2|36879.2|36901.3|36881.3|36869.5|36849.5|567
1695808500000|2023-09-27 09:55:00|36899.4|36879.4|36906|36886|36913.1|36893.1|36891.2|36871.2|498
1695808800000|2023-09-27 10:00:00|36906.1|36886.1|36900|36880|36917.6|36897.6|36898.1|36878.1|502
1695809100000|2023-09-27 10:05:00|36900.3|36880.3|36950.8|36930.8|36963.5|36943.5|36899.6|36879.6|693
1695809400000|2023-09-27 10:10:00|36950.9|36930.9|36965.7|36945.7|36967.1|36947.1|36944.5|36924.5|516
1695809700000|2023-09-27 10:15:00|36965.8|36945.8|36963.1|36943.1|36966.9|36946.9|36957.9|36937.9|494
1695810000000|2023-09-27 10:20:00|36963.3|36943.3|36970.1|36950.1|36970.9|36950.9|36956.4|36936.4|440
1695810300000|2023-09-27 10:25:00|36969.8|36949.8|36990|36970|36990.2|36970.2|36966.6|36946.6|396
1695810600000|2023-09-27 10:30:00|36990.2|36970.2|37035|37015|37035|37015|36986.3|36966.3|356
1695810900000|2023-09-27 10:35:00|37034.8|37014.8|37054.5|37034.5|37064.1|37044.1|37034.8|37014.8|448
1695811200000|2023-09-27 10:40:00|37054.4|37034.4|37079.8|37059.8|37111.1|37069.1|37052.9|37026.8|514
1695811500000|2023-09-27 10:45:00|37079.7|37059.7|37095.1|37075.1|37100.4|37080.4|37074.4|37054.4|433
1695811800000|2023-09-27 10:50:00|37095|37075|37132.4|37112.4|37134.7|37114.7|37087.2|37067.2|527
1695812100000|2023-09-27 10:55:00|37132.6|37112.6|37108.4|37088.4|37133.4|37113.4|37069.4|37049.4|714
1695812400000|2023-09-27 11:00:00|37108|37088|37068.1|37048.1|37131.3|37111.3|37031.4|37011.4|653
1695812700000|2023-09-27 11:05:00|37066.1|37046.1|37060.6|37040.6|37071|37051|37059.3|37039.3|392
1695813000000|2023-09-27 11:10:00|37060.1|37040.1|37047.3|37027.3|37072.4|37052.4|37044.8|37024.8|524
1695813300000|2023-09-27 11:15:00|37047.4|37027.4|37072|37052|37081.5|37061.5|37047.4|37027.4|668
1695813600000|2023-09-27 11:20:00|37069.8|37049.8|37096.8|37076.8|37106.4|37086.4|37060|37040|729
1695813900000|2023-09-27 11:25:00|37096.5|37076.5|37120.8|37100.8|37130.7|37110.7|37094.2|37074.2|570
1695814200000|2023-09-27 11:30:00|37119.3|37099.3|37147|37127|37148.3|37128.3|37111|37091|462
1695814500000|2023-09-27 11:35:00|37147.4|37127.4|37176.1|37156.1|37182.9|37162.9|37147.4|37127.4|604
1695814800000|2023-09-27 11:40:00|37175.7|37155.7|37156.7|37136.7|37176.5|37156.5|37155.2|37135.2|430
1695815100000|2023-09-27 11:45:00|37156.9|37136.9|37108.2|37088.2|37165|37145|37108.2|37088.2|402
1695815400000|2023-09-27 11:50:00|37107.4|37087.4|37091.4|37071.4|37107.4|37087.4|37071.8|37045.8|518
1695815700000|2023-09-27 11:55:00|37091.9|37071.9|37110.4|37090.4|37110.4|37090.4|37077.1|37057.1|588
1695816000000|2023-09-27 12:00:00|37110.3|37090.3|37122.9|37102.9|37131.6|37111.6|37097|37077|661
1695816300000|2023-09-27 12:05:00|37122.7|37102.7|37107.1|37087.1|37146|37126|37088.1|37068.1|712
1695816600000|2023-09-27 12:10:00|37107.3|37087.3|37114.8|37094.8|37128.4|37108.4|37101.3|37081.3|558
1695816900000|2023-09-27 12:15:00|37114.6|37094.6|37051.3|37031.3|37114.6|37094.6|37051.3|37031.3|700
1695817200000|2023-09-27 12:20:00|37052.8|37032.8|37081.6|37061.6|37088.6|37068.6|37047.6|37027.6|663
1695817500000|2023-09-27 12:25:00|37080.9|37060.9|37110|37027.1|37110|37063.3|37058.3|37020.4|483
1695817800000|2023-09-27 12:30:00|37110.4|37027.6|37079.7|37059.7|37130.7|37089.4|37072.7|37027.6|715
1695818100000|2023-09-27 12:35:00|37079.8|37059.8|37100.6|37080.6|37101.2|37081.2|37079.3|37059.3|653
1695818400000|2023-09-27 12:40:00|37100.9|37080.9|37122.9|37102.9|37133.9|37113.9|37100.8|37080.8|739
1695818700000|2023-09-27 12:45:00|37123.3|37103.3|37119|37099|37145.1|37125.1|37092.7|37072.7|728
1695819000000|2023-09-27 12:50:00|37119.1|37099.1|37099.4|37079.4|37121.1|37101.1|37094.8|37074.8|599
1695819300000|2023-09-27 12:55:00|37099.6|37079.6|37116.2|37096.2|37118.2|37098.2|37092.9|37072.9|666
1695819600000|2023-09-27 13:00:00|37117.3|37097.3|37138.7|37118.7|37140.4|37120.4|37113.4|37093.4|730
1695819900000|2023-09-27 13:05:00|37139|37119|37121.5|37101.5|37141.6|37121.6|37116.9|37096.9|670
1695820200000|2023-09-27 13:10:00|37121.6|37101.6|37112.2|37092.2|37131.4|37111.4|37105.2|37085.2|691
1695820500000|2023-09-27 13:15:00|37112.3|37092.3|37119.2|37099.2|37121.7|37101.7|37100.6|37080.6|692
1695820800000|2023-09-27 13:20:00|37119.3|37099.3|37129.8|37109.8|37138|37118|37114.8|37094.8|665
1695821100000|2023-09-27 13:25:00|37129.9|37109.9|37256.4|37236.4|37256.4|37236.4|37128.6|37108.6|718
1695821400000|2023-09-27 13:30:00|37256.9|37236.9|37240.7|37220.7|37259.6|37239.6|37220.4|37200.4|811
1695821700000|2023-09-27 13:35:00|37240.8|37220.8|37255.6|37235.6|37257.9|37237.9|37233|37213|759
1695822000000|2023-09-27 13:40:00|37255.7|37235.7|37231.3|37211.3|37263.9|37243.9|37230.4|37210.4|689
1695822300000|2023-09-27 13:45:00|37230.9|37210.9|37262|37242|37265.5|37245.5|37224.3|37204.3|709
1695822600000|2023-09-27 13:50:00|37262.1|37242.1|37267.6|37247.6|37276.8|37256.8|37228.1|37208.1|722
1695822900000|2023-09-27 13:55:00|37267.8|37247.8|37227.4|37207.4|37268.8|37248.8|37219.2|37199.2|799
1695823200000|2023-09-27 14:00:00|37227.3|37207.3|37245|37225|37245.9|37225.9|37202.8|37182.8|729
1695823500000|2023-09-27 14:05:00|37245.5|37225.5|37235.3|37215.3|37258.5|37238.5|37235.3|37215.3|690
1695823800000|2023-09-27 14:10:00|37235.4|37215.4|37294.3|37274.3|37294.5|37274.5|37234|37214|687
1695824100000|2023-09-27 14:15:00|37294.2|37274.2|37282.9|37262.9|37296.2|37276.2|37258.4|37238.4|669
1695824400000|2023-09-27 14:20:00|37282.8|37262.8|37273.8|37253.8|37285.4|37265.4|37258.7|37238.7|743
1695824700000|2023-09-27 14:25:00|37274.5|37254.5|37295.3|37275.3|37295.6|37275.6|37258.9|37238.9|764
1695825000000|2023-09-27 14:30:00|37295.7|37275.7|37293.5|37273.5|37312.3|37292.3|37285.5|37265.5|681
1695825300000|2023-09-27 14:35:00|37293.6|37273.6|37313.8|37293.8|37314.6|37294.6|37278.4|37258.4|725
1695825600000|2023-09-27 14:40:00|37313.6|37293.6|37331.1|37311.1|37332.7|37312.7|37302.8|37282.8|686
1695825900000|2023-09-27 14:45:00|37331.5|37311.5|37361|37341|37363.5|37343.5|37323.1|37303.1|573
1695826200000|2023-09-27 14:50:00|37360.8|37340.8|37369.1|37349.1|37397.4|37377.4|37349.1|37329.1|622
1695826500000|2023-09-27 14:55:00|37369.3|37349.3|37363.2|37343.2|37391.8|37371.8|37361.9|37341.9|706
1695826800000|2023-09-27 15:00:00|37363.1|37343.1|37351.3|37331.3|37365.7|37345.7|37342.5|37322.5|789
1695827100000|2023-09-27 15:05:00|37351.2|37331.2|37349.4|37329.4|37367.8|37347.8|37336.5|37316.5|736
1695827400000|2023-09-27 15:10:00|37349.3|37329.3|37345|37325|37359.1|37339.1|37336.4|37316.4|592
1695827700000|2023-09-27 15:15:00|37345.6|37325.6|37359.5|37339.5|37365.9|37345.9|37339.6|37319.6|529
1695828000000|2023-09-27 15:20:00|37359.4|37339.4|37353.5|37333.5|37361.1|37341.1|37347.7|37327.7|542
1695828300000|2023-09-27 15:25:00|37353.9|37333.9|37351.8|37331.8|37360.7|37340.7|37338.2|37318.2|599
1695828600000|2023-09-27 15:30:00|37351.4|37331.4|37342.1|37322.1|37354.7|37334.7|37334.9|37314.9|642
1695828900000|2023-09-27 15:35:00|37341|37321|37391.5|37371.5|37393.2|37373.2|37332.9|37312.9|650
1695829200000|2023-09-27 15:40:00|37390.8|37370.8|37393.9|37343.9|37434.2|37380.4|37356.2|37323.4|641
1695829500000|2023-09-27 15:45:00|37393.7|37343.7|37376.7|37326.7|37406.1|37362.4|37371.7|37321.7|851
1695829800000|2023-09-27 15:50:00|37377.4|37327.4|37408.8|37358.8|37414.2|37375.5|37371.2|37327|938
1695830100000|2023-09-27 15:55:00|37406.9|37356.9|37396|37346|37417.4|37376.9|37372.5|37338.2|919
1695830400000|2023-09-27 16:00:00|37395.6|37345.6|37432.4|37382.4|37435.6|37383.7|37369.3|37319.3|832
1695830700000|2023-09-27 16:05:00|37432.5|37382.5|37402.9|37382.9|37443.7|37402.9|37398.7|37363.3|668
1695831000000|2023-09-27 16:10:00|37403|37383|37433.9|37383.9|37438.9|37388.9|37385.1|37339.9|644
1695831300000|2023-09-27 16:15:00|37432.7|37382.7|37431.3|37411.3|37448.9|37414|37419|37377.2|632
1695831600000|2023-09-27 16:20:00|37430.9|37410.9|37445|37425|37451.7|37431.7|37429|37409|479
1695831900000|2023-09-27 16:25:00|37445.9|37425.9|37443.9|37423.9|37457.4|37437.4|37441.2|37421.2|505
1695832200000|2023-09-27 16:30:00|37443.8|37423.8|37445.6|37425.6|37456.4|37436.4|37442.7|37422.7|499
1695832500000|2023-09-27 16:35:00|37445.4|37425.4|37450.3|37430.3|37458.6|37438.6|37442.4|37422.4|469
1695832800000|2023-09-27 16:40:00|37450.4|37430.4|37435.3|37415.3|37457.2|37437.2|37434.6|37414.6|452
1695833100000|2023-09-27 16:45:00|37435.7|37415.7|37423.5|37403.5|37435.7|37415.7|37418.2|37398.2|418
1695833400000|2023-09-27 16:50:00|37423.4|37403.4|37447.7|37427.7|37447.7|37427.7|37423.4|37403.4|403
1695833700000|2023-09-27 16:55:00|37447|37427|37451.6|37431.6|37457.8|37437.8|37444.2|37424.2|513
1695834000000|2023-09-27 17:00:00|37451.7|37431.7|37422.9|37402.9|37451.7|37431.7|37422.3|37402.3|497
1695834300000|2023-09-27 17:05:00|37422.2|37402.2|37445.4|37425.4|37447.6|37427.6|37420.7|37400.7|495
1695834600000|2023-09-27 17:10:00|37445.3|37425.3|37501.8|37451.8|37524.7|37480.3|37445.3|37425.3|562
1695834900000|2023-09-27 17:15:00|37501.5|37451.5|37512.5|37492.5|37527.2|37495.6|37499.2|37449.2|899
1695835200000|2023-09-27 17:20:00|37512.2|37492.2|37550.8|37500.8|37559.8|37510.6|37511.6|37490.5|982
1695835500000|2023-09-27 17:25:00|37550.4|37500.4|37574.1|37524.1|37576|37526|37550.4|37500.4|942
1695835800000|2023-09-27 17:30:00|37574.4|37524.4|37575.7|37525.7|37592.3|37542.3|37573.9|37523.9|946
1695836100000|2023-09-27 17:35:00|37575.9|37525.9|37599|37549|37606.9|37556.9|37574.9|37524.9|852
1695836400000|2023-09-27 17:40:00|37599.5|37549.5|37573.8|37523.8|37604|37554|37572.9|37522.9|924
1695836700000|2023-09-27 17:45:00|37573.4|37523.4|37576.3|37526.3|37586|37550.2|37560.5|37518|968
1695837000000|2023-09-27 17:50:00|37577.2|37527.2|37566.5|37516.5|37579.1|37529.1|37561.1|37511.1|903
1695837300000|2023-09-27 17:55:00|37567.2|37517.2|37554.7|37504.7|37587|37551.7|37550.2|37488.3|830
1695837600000|2023-09-27 18:00:00|37553.4|37503.4|37571.6|37521.6|37574.9|37532.7|37531.4|37490.1|521
1695837900000|2023-09-27 18:05:00|37571.5|37521.5|37567.2|37517.2|37572|37522|37551.6|37501.6|592
1695838200000|2023-09-27 18:10:00|37567.4|37517.4|37575.4|37525.4|37576.3|37526.3|37566.1|37516.1|635
1695838500000|2023-09-27 18:15:00|37575.2|37525.2|37574.9|37524.9|37577|37527|37563.5|37513.5|669
1695838800000|2023-09-27 18:20:00|37574.8|37524.8|37578.1|37528.1|37580.9|37530.9|37574.4|37524.4|576
1695839100000|2023-09-27 18:25:00|37578|37528|37538.6|37488.6|37578|37528|37535.5|37485.5|609
1695839400000|2023-09-27 18:30:00|37539.6|37489.6|37515.4|37465.4|37540.6|37490.6|37511.1|37461.1|878
1695839700000|2023-09-27 18:35:00|37515.3|37465.3|37453.6|37433.6|37515.9|37465.9|37450.7|37422.5|656
1695840000000|2023-09-27 18:40:00|37453.8|37433.8|37443.3|37393.3|37456.2|37436.2|37431.4|37392.9|666
1695840300000|2023-09-27 18:45:00|37443|37393|37451.6|37401.6|37452.7|37402.7|37440.2|37390.2|450
1695840600000|2023-09-27 18:50:00|37451.9|37401.9|37447.5|37397.5|37457.9|37422.2|37434.5|37397.5|742
1695840900000|2023-09-27 18:55:00|37447.7|37397.7|37429|37409|37455.5|37409.5|37411|37383.8|722
1695841200000|2023-09-27 19:00:00|37429.1|37409.1|37420.6|37400.6|37433.1|37413.1|37420.2|37400.2|521
1695841500000|2023-09-27 19:05:00|37420.5|37400.5|37405.6|37385.6|37430.3|37410.3|37399.6|37379.6|551
1695841800000|2023-09-27 19:10:00|37405.9|37385.9|37404.1|37353.6|37407.7|37387.7|37361.4|37321.6|652
1695842100000|2023-09-27 19:15:00|37403.4|37353.4|37402.7|37352.7|37403.7|37353.7|37390.4|37340.4|515
1695842400000|2023-09-27 19:20:00|37402.8|37352.8|37411.1|37361.1|37413.7|37363.7|37400.1|37350.1|630
1695842700000|2023-09-27 19:25:00|37410.8|37360.8|37397|37344.4|37412|37362|37396.2|37342.4|482
1695843000000|2023-09-27 19:30:00|37393.9|37340.3|37402.1|37343.1|37417.8|37353.5|37393.9|37333|595
1695843300000|2023-09-27 19:35:00|37400.2|37343|37404.1|37347.4|37409.4|37350.4|37394.4|37332.2|766
1695843600000|2023-09-27 19:40:00|37403.8|37347.1|37425.5|37370.2|37462.3|37409.5|37403.2|37333.5|723
1695843900000|2023-09-27 19:45:00|37430.7|37369.7|37443.9|37365.7|37479.3|37412|37423.9|37347.8|937
1695844200000|2023-09-27 19:50:00|37446.4|37360.5|37429.9|37344|37447.9|37363.2|37416|37327.5|1177
1695844500000|2023-09-27 19:55:00|37429|37343.9|37412.9|37325.1|37432|37369.2|37362.5|37285.1|1136
1695844800000|2023-09-27 20:00:00|37412.6|37325.6|37405|37320|37432.2|37368.9|37383.5|37311.1|1156
1695845100000|2023-09-27 20:05:00|37407.9|37318.6|37395.1|37309.2|37424.8|37331|37383.2|37288.8|1194
1695845400000|2023-09-27 20:10:00|37400.6|37311.3|37455|37384.5|37485.7|37396.6|37383.1|37263.1|1170
1695845700000|2023-09-27 20:15:00|37456.7|37392.2|37490.4|37413.1|37493.6|37418.6|37451.7|37381.6|1098
1695846000000|2023-09-27 20:20:00|37486.8|37415.6|37505.3|37425|37520|37433.4|37482|37410.2|1140
1695846300000|2023-09-27 20:25:00|37507.1|37427.4|37445.2|37395.2|37517.4|37427.7|37444.7|37394.7|687
1695846600000|2023-09-27 20:30:00|37445.5|37395.5|37431.1|37381.1|37447.2|37396|37428.9|37378.9|321
1695846900000|2023-09-27 20:35:00|37430.6|37380.6|37423.5|37370.6|37431|37380.6|37421.6|37369.2|390
1695847200000|2023-09-27 20:40:00|37423.6|37370.8|37426.4|37376.4|37429.8|37377.8|37422.4|37370.7|335
1695847500000|2023-09-27 20:45:00|37426.2|37376.2|37430.6|37370.5|37431|37376.5|37425.3|37370|317
1695847800000|2023-09-27 20:50:00|37431.6|37369.4|37432.2|37361.5|37435.8|37380.8|37423.9|37357.1|375
1695848100000|2023-09-27 20:55:00|37433.4|37364.6|37443.6|37323.6|37445.9|37376.9|37422.4|37321.6|486
1695848400000|2023-09-27 21:00:00|37431.1|37311.1|37423.3|37303.3|37432.1|37312.1|37422.9|37302.9|6
1695851700000|2023-09-27 21:55:00|37365.4|37245.4|37365.3|37245.3|37365.4|37245.4|37364.9|37244.9|4
1695852000000|2023-09-27 22:00:00|37362.9|37242.9|37400.1|37280.1|37402|37282|37362.6|37242.6|479
1695852300000|2023-09-27 22:05:00|37400|37280|37400.6|37280.6|37409|37289|37396|37276|148
1695852600000|2023-09-27 22:10:00|37400.5|37280.5|37398.2|37278.2|37402.5|37282.5|37397.2|37277.2|156
1695852900000|2023-09-27 22:15:00|37398.4|37278.4|37402.7|37282.7|37407.1|37287.1|37395.3|37275.3|260
1695853200000|2023-09-27 22:20:00|37402.8|37282.8|37402.9|37282.9|37409.1|37289.1|37397.2|37277.2|195
1695853500000|2023-09-27 22:25:00|37402.5|37282.5|37400.5|37280.5|37403.3|37283.3|37398.8|37278.8|134
1695853800000|2023-09-27 22:30:00|37401.7|37281.7|37400.6|37280.6|37402.9|37282.9|37397.4|37277.4|156
1695854100000|2023-09-27 22:35:00|37400.7|37280.7|37400.2|37280.2|37401.7|37281.7|37398.4|37278.4|116
1695854400000|2023-09-27 22:40:00|37400|37280|37401.2|37281.2|37402.8|37282.8|37399.5|37279.5|191
1695854700000|2023-09-27 22:45:00|37401.3|37281.3|37401.8|37281.8|37403.1|37283.1|37400.2|37280.2|132
1695855000000|2023-09-27 22:50:00|37402.1|37282.1|37402.5|37282.5|37403|37283|37401.5|37281.5|126
1695855300000|2023-09-27 22:55:00|37402.6|37282.6|37402.9|37282.9|37408|37288|37398.6|37278.6|125
1695855600000|2023-09-27 23:00:00|37403|37283|37406.5|37286.5|37407.5|37287.5|37401.9|37281.9|143
1695855900000|2023-09-27 23:05:00|37407|37287|37401.6|37281.6|37407.9|37287.9|37401.4|37281.4|191
1695856200000|2023-09-27 23:10:00|37401.7|37281.7|37402.4|37282.4|37403.8|37283.8|37398.6|37278.6|230
1695856500000|2023-09-27 23:15:00|37402.5|37282.5|37403.1|37283.1|37404.8|37284.8|37400|37280|137
1695856800000|2023-09-27 23:20:00|37402.3|37282.3|37403.6|37283.6|37404.8|37284.8|37401.3|37281.3|141
1695857100000|2023-09-27 23:25:00|37403.7|37283.7|37405.7|37285.7|37407.4|37287.4|37401.6|37281.6|134
1695857400000|2023-09-27 23:30:00|37406.2|37286.2|37405.9|37285.9|37409.8|37289.8|37405.9|37285.9|147
1695857700000|2023-09-27 23:35:00|37405.2|37286.3|37405.6|37285.6|37406.9|37286.9|37401.8|37281.8|188
1695858000000|2023-09-27 23:40:00|37404.8|37284.8|37401|37313.7|37407.6|37317|37395.2|37279.9|156
1695858300000|2023-09-27 23:45:00|37399.5|37313.3|37400.8|37340.8|37419|37343|37395.5|37313.2|303
1695858600000|2023-09-27 23:50:00|37401.1|37341|37395.8|37335.6|37406|37348.4|37394.1|37319|321
1695858900000|2023-09-27 23:55:00|37395.3|37335.4|37403.9|37344.2|37411.9|37348.1|37392.2|37334.7|243
1695859200000|2023-09-28 00:00:00|37402|37329.7|37379|37310.4|37402.2|37339.6|37375.3|37307.9|442
1695859500000|2023-09-28 00:05:00|37378.9|37310.5|37372|37305.7|37380.4|37311.8|37371.8|37304.4|362
1695859800000|2023-09-28 00:10:00|37372.1|37305.6|37370|37302.4|37375.3|37308.6|37369.6|37302.1|230
1695860100000|2023-09-28 00:15:00|37370.1|37302.6|37365.7|37300.2|37371.2|37305.4|37364.8|37297.5|230
1695860400000|2023-09-28 00:20:00|37366.2|37300.5|37366.8|37300.3|37369.7|37303.7|37364.6|37297.5|211
1695860700000|2023-09-28 00:25:00|37367|37300.4|37357|37289.2|37367.3|37302.5|37357|37288.6|265
1695861000000|2023-09-28 00:30:00|37357.5|37289.5|37353.4|37285.9|37358.1|37290.2|37352.1|37284.6|228
1695861300000|2023-09-28 00:35:00|37353.5|37286|37343.3|37272.2|37354|37288.6|37342.7|37271.4|313
1695861600000|2023-09-28 00:40:00|37343.7|37272.4|37351.6|37279.7|37354.1|37282|37342.4|37271.4|292
1695861900000|2023-09-28 00:45:00|37351|37280.2|37354.5|37298.4|37357.9|37303.5|37347.8|37280.2|279
1695862200000|2023-09-28 00:50:00|37353|37300.2|37339.9|37282.5|37354|37300.2|37338.1|37281.2|262
1695862500000|2023-09-28 00:55:00|37339.6|37282.7|37338.4|37274.8|37343.3|37288.7|37333.3|37271.3|320
1695862800000|2023-09-28 01:00:00|37338.3|37274.7|37351.9|37290.5|37352.3|37290.7|37337.6|37271.9|284
1695863100000|2023-09-28 01:05:00|37352.1|37290.4|37347.9|37290|37352.1|37292.7|37347|37286.5|309
1695863400000|2023-09-28 01:10:00|37347.8|37290.2|37349.3|37282|37350.1|37292.1|37344.6|37281.1|255
1695863700000|2023-09-28 01:15:00|37349.4|37282.1|37360.7|37299.1|37366.1|37304.4|37346.1|37281.8|501
1695864000000|2023-09-28 01:20:00|37361.2|37299.3|37354.7|37296.1|37361.2|37301.5|37351.4|37291.8|289
1695864300000|2023-09-28 01:25:00|37354.5|37294.5|37361.8|37293|37362.8|37300.8|37354.4|37292.8|252
1695864600000|2023-09-28 01:30:00|37361.4|37292.8|37364.2|37302.9|37367.6|37306.9|37357.9|37292.7|379
1695864900000|2023-09-28 01:35:00|37363.9|37302.6|37362.8|37301.8|37372.5|37308.5|37359|37299.2|292
1695865200000|2023-09-28 01:40:00|37362.5|37301.5|37369.2|37305.5|37371.3|37308.1|37361.6|37300|211
1695865500000|2023-09-28 01:45:00|37368.4|37305.3|37370|37305.1|37375.1|37312.6|37364.1|37301.9|335
1695865800000|2023-09-28 01:50:00|37369.4|37306.5|37370.9|37308|37371.8|37308.5|37366|37301.4|295
1695866100000|2023-09-28 01:55:00|37370.7|37307.5|37374.9|37310.2|37375|37313.3|37366|37305.6|277
1695866400000|2023-09-28 02:00:00|37374.4|37311.7|37383.2|37319|37383.2|37320.5|37371.2|37306.3|358
1695866700000|2023-09-28 02:05:00|37383.1|37319.1|37387.9|37325.1|37390.1|37326.1|37380.4|37319.1|219
1695867000000|2023-09-28 02:10:00|37388.2|37325.4|37387.9|37323.3|37394.2|37330.4|37386.9|37322.4|263
1695867300000|2023-09-28 02:15:00|37388|37323.1|37396.2|37331.4|37397.7|37334.1|37387.4|37323|218
1695867600000|2023-09-28 02:20:00|37395.5|37332.7|37396.6|37333.6|37396.8|37333.7|37391.2|37326.8|277
1695867900000|2023-09-28 02:25:00|37396.4|37334|37399.7|37335|37401.7|37336.2|37396.4|37332.8|278
1695868200000|2023-09-28 02:30:00|37399.9|37335.1|37411.3|37346.1|37411.6|37346.1|37399.6|37335.1|261
1695868500000|2023-09-28 02:35:00|37410.9|37345.9|37405.1|37342.3|37414.7|37350.1|37402|37339.2|337
1695868800000|2023-09-28 02:40:00|37405.5|37342.6|37409.5|37346.7|37413.5|37350.9|37402.3|37339.4|254
1695869100000|2023-09-28 02:45:00|37409.6|37346.8|37418.3|37352|37423.8|37353.8|37409.2|37346.8|284
1695869400000|2023-09-28 02:50:00|37418.1|37351.8|37418.5|37355|37420|37355.7|37415|37350.7|238
1695869700000|2023-09-28 02:55:00|37418.7|37354|37421.9|37357.6|37427.1|37360.7|37418.7|37354|257
1695870000000|2023-09-28 03:00:00|37422|37357.8|37419.8|37353.9|37425.9|37359.9|37418.3|37353.6|262
1695870300000|2023-09-28 03:05:00|37419.7|37353.7|37418.7|37354.6|37421.4|37358.6|37413.8|37352|166
1695870600000|2023-09-28 03:10:00|37418.8|37354.7|37431.4|37363.1|37431.4|37364.5|37418.5|37353.4|234
1695870900000|2023-09-28 03:15:00|37431.3|37363.2|37425.3|37358.6|37431.5|37364.3|37425.3|37357.6|268
1695871200000|2023-09-28 03:20:00|37424.9|37358.4|37425.4|37359.1|37428.3|37360.6|37422.1|37354.4|286
1695871500000|2023-09-28 03:25:00|37425.6|37359.3|37422.6|37352.4|37426.5|37360.2|37419.4|37352.2|222
1695871800000|2023-09-28 03:30:00|37422.4|37352.3|37402.5|37340.1|37426.2|37355.7|37401.9|37333.5|520
1695872100000|2023-09-28 03:35:00|37402.4|37339.8|37390.4|37323.1|37406.3|37340.6|37390.4|37322|373
1695872400000|2023-09-28 03:40:00|37390.1|37324.6|37389.5|37322.3|37398.9|37329.7|37386.8|37320.1|382
1695872700000|2023-09-28 03:45:00|37390.8|37322.7|37392.9|37321.7|37396.2|37327|37386.8|37313.5|419
1695873000000|2023-09-28 03:50:00|37392.8|37321.9|37386.2|37317.1|37395.5|37323.2|37384|37312.5|321
1695873300000|2023-09-28 03:55:00|37386.3|37317.6|37385.9|37317.9|37390.6|37320.4|37382.9|37312.6|457
1695873600000|2023-09-28 04:00:00|37386.1|37317.7|37391.3|37325.9|37391.9|37327.3|37385.7|37317.7|313
1695873900000|2023-09-28 04:05:00|37390.9|37325.7|37411|37341.1|37413.7|37342|37390.9|37325.7|271
1695874200000|2023-09-28 04:10:00|37410.9|37341.4|37408.5|37343.2|37417.4|37346.5|37402.6|37336.7|418
1695874500000|2023-09-28 04:15:00|37408.4|37342.6|37407.8|37341.5|37410.4|37344.4|37406.4|37341.1|251
1695874800000|2023-09-28 04:20:00|37407.9|37341.9|37449.4|37382.1|37452.9|37382.7|37403.1|37337.6|300
1695875100000|2023-09-28 04:25:00|37448.9|37381.6|37439.3|37366.2|37449.9|37394.3|37437.4|37365.8|626
1695875400000|2023-09-28 04:30:00|37439.5|37366.3|37420.2|37355.5|37439.5|37366.9|37420.2|37351.3|432
1695875700000|2023-09-28 04:35:00|37420.9|37356.2|37404.8|37338.3|37421.4|37356.3|37404.8|37337|457
1695876000000|2023-09-28 04:40:00|37404.9|37338.5|37399.8|37335.4|37407.4|37340.9|37396.4|37332.3|349
1695876300000|2023-09-28 04:45:00|37399.1|37334.5|37396.5|37332|37401.1|37336.3|37393.6|37325.9|454
1695876600000|2023-09-28 04:50:00|37397.8|37331.9|37399|37334.4|37402.7|37336.2|37391.9|37323.7|423
1695876900000|2023-09-28 04:55:00|37398.7|37334.5|37396.3|37333.5|37403.9|37337.8|37396.2|37333.4|363
1695877200000|2023-09-28 05:00:00|37395.7|37333.4|37385.5|37334.2|37396|37343.8|37384.3|37332.9|302
1695877500000|2023-09-28 05:05:00|37385.3|37335.3|37386.1|37332.5|37394.6|37342.9|37384.3|37327.8|441
1695877800000|2023-09-28 05:10:00|37386.5|37332.9|37382.4|37332.4|37395.1|37345.1|37382.4|37332.3|296
1695878100000|2023-09-28 05:15:00|37382.1|37332.1|37376|37323.4|37382.3|37332.3|37373.7|37322.1|346
1695878400000|2023-09-28 05:20:00|37376.7|37324.1|37382.3|37329.2|37382.3|37330.6|37374.3|37323.4|352
1695878700000|2023-09-28 05:25:00|37383.1|37329.9|37382.7|37325.6|37385|37332|37375.3|37321.7|525
1695879000000|2023-09-28 05:30:00|37382.5|37325.3|37391.6|37330.3|37420.8|37362.3|37378|37307.2|992
1695879300000|2023-09-28 05:35:00|37390.7|37332.3|37371.9|37313.4|37395.4|37334.4|37368.1|37308.2|1020
1695879600000|2023-09-28 05:40:00|37371.8|37313.5|37368|37314.4|37377.5|37327.5|37357.9|37305.5|662
1695879900000|2023-09-28 05:45:00|37368.5|37314.8|37377.4|37324.3|37385.8|37330.5|37367.1|37314.5|633
1695880200000|2023-09-28 05:50:00|37377.3|37324.2|37387.3|37333.5|37392.8|37337.7|37372|37321.8|777
1695880500000|2023-09-28 05:55:00|37387.6|37334.2|37362.1|37312.1|37387.6|37334.2|37361.6|37308.7|913
1695880800000|2023-09-28 06:00:00|37364.4|37314.4|37360.9|37340.9|37374.3|37351.3|37343.8|37307.5|783
1695881100000|2023-09-28 06:05:00|37360.6|37340.6|37363.3|37343.3|37371.5|37351.5|37359.6|37339.6|759
1695881400000|2023-09-28 06:10:00|37360.4|37340.4|37382.8|37362.8|37383.9|37363.9|37356.6|37336.6|440
1695881700000|2023-09-28 06:15:00|37382.9|37362.9|37383.8|37363.8|37395|37375|37373.4|37330.6|632
1695882000000|2023-09-28 06:20:00|37383.1|37363.1|37409.2|37389.2|37416.6|37390.2|37383.1|37350|706
1695882300000|2023-09-28 06:25:00|37410.1|37390.1|37438.3|37418.3|37458.4|37438.4|37410.1|37390.1|584
1695882600000|2023-09-28 06:30:00|37439.4|37419.4|37449|37429|37457.5|37437.5|37433.9|37413.9|462
1695882900000|2023-09-28 06:35:00|37449.6|37429.6|37489.9|37469.9|37495.8|37475.8|37449.1|37429.1|672
1695883200000|2023-09-28 06:40:00|37491.2|37471.2|37490.8|37470.8|37505.5|37485.5|37477.7|37457.7|524
1695883500000|2023-09-28 06:45:00|37491|37471|37486.4|37466.4|37501.7|37481.7|37483.3|37463.3|613
1695883800000|2023-09-28 06:50:00|37486.5|37466.5|37498.7|37478.7|37509.1|37489.1|37486.5|37466.5|522
1695884100000|2023-09-28 06:55:00|37498.8|37478.8|37505.3|37454.2|37507.3|37484.9|37485.3|37454.2|559
1695884400000|2023-09-28 07:00:00|37512.6|37436.9|37447.3|37427.3|37512.6|37465.5|37447.3|37427.3|765
1695884700000|2023-09-28 07:05:00|37447.2|37427.2|37428.4|37408.4|37451|37431|37420.6|37400.6|725
1695885000000|2023-09-28 07:10:00|37428.2|37408.2|37358.5|37338.5|37430.6|37410.6|37352.4|37325.3|775
1695885300000|2023-09-28 07:15:00|37354.1|37334.1|37352.5|37332.5|37378.3|37358.3|37336.4|37316.4|908
1695885600000|2023-09-28 07:20:00|37353|37333|37327.5|37307.5|37390|37349.3|37320.6|37300.6|755
1695885900000|2023-09-28 07:25:00|37328|37308|37288.5|37268.5|37356.3|37318.2|37280|37260|654
1695886200000|2023-09-28 07:30:00|37288.1|37268.1|37291.7|37271.7|37302.7|37282.7|37282.7|37262.7|568
1695886500000|2023-09-28 07:35:00|37291.5|37271.5|37280.5|37260.5|37291.5|37271.5|37270.8|37250.8|600
1695886800000|2023-09-28 07:40:00|37280.6|37260.6|37259.7|37239.7|37280.6|37260.6|37252.9|37232.9|613
1695887100000|2023-09-28 07:45:00|37259|37239|37263.3|37243.3|37271|37251|37249.3|37229.3|577
1695887400000|2023-09-28 07:50:00|37263.2|37243.2|37284.8|37264.8|37291.2|37271.2|37257.1|37237.1|435
1695887700000|2023-09-28 07:55:00|37285|37265|37333.7|37313.7|37336.1|37316.1|37281.1|37261.1|606
1695888000000|2023-09-28 08:00:00|37335.2|37315.2|37337.9|37317.9|37367.9|37347.9|37329.6|37309.6|660
1695888300000|2023-09-28 08:05:00|37338.1|37318.1|37376.2|37356.2|37392.1|37372.1|37338.1|37318.1|562
1695888600000|2023-09-28 08:10:00|37376.8|37356.8|37364.8|37344.8|37385|37365|37364.8|37344.8|509
1695888900000|2023-09-28 08:15:00|37365.2|37345.2|37347.5|37327.5|37365.6|37345.6|37335.6|37315.6|591
1695889200000|2023-09-28 08:20:00|37342.2|37322.2|37368.8|37348.8|37377.7|37357.7|37337.8|37317.8|635
1695889500000|2023-09-28 08:25:00|37368.9|37348.9|37379|37359|37382.8|37362.8|37355.2|37335.2|615
1695889800000|2023-09-28 08:30:00|37378.9|37358.9|37372.5|37352.5|37398.6|37378.6|37370.5|37350.5|692
1695890100000|2023-09-28 08:35:00|37372.7|37352.7|37358.1|37338.1|37380.4|37360.4|37350.2|37330.2|655
1695890400000|2023-09-28 08:40:00|37357.9|37337.9|37325.5|37305.5|37360.3|37340.3|37325.4|37305.4|696
1695890700000|2023-09-28 08:45:00|37325.7|37305.7|37313.7|37293.7|37329.8|37309.8|37312.8|37292.8|614
1695891000000|2023-09-28 08:50:00|37313.6|37293.6|37399.3|37379.3|37407.3|37387.3|37301.9|37281.9|750
1695891300000|2023-09-28 08:55:00|37399.7|37379.7|37389.7|37369.7|37409.2|37389.2|37388.2|37368.2|603
1695891600000|2023-09-28 09:00:00|37388.6|37368.6|37405.5|37385.5|37431.7|37411.7|37373.2|37353.2|783
1695891900000|2023-09-28 09:05:00|37405.6|37385.6|37416.1|37396.1|37433.5|37411.8|37402.8|37376|680
1695892200000|2023-09-28 09:10:00|37417.2|37397.2|37488.9|37468.9|37490.5|37470.5|37416.1|37396.1|803
1695892500000|2023-09-28 09:15:00|37488.8|37468.8|37501.9|37481.9|37507.7|37487.7|37484.8|37464.8|655
1695892800000|2023-09-28 09:20:00|37501.6|37481.6|37468.6|37448.6|37503.9|37483.9|37463.3|37443.3|582
1695893100000|2023-09-28 09:25:00|37468.5|37448.5|37491.9|37471.9|37493.7|37473.7|37450.9|37430.9|546
1695893400000|2023-09-28 09:30:00|37491.6|37471.6|37488.9|37468.9|37497.7|37477.7|37458.4|37438.4|569
1695893700000|2023-09-28 09:35:00|37490.6|37470.6|37488.1|37468.1|37503.3|37483.3|37484.2|37464.2|516
1695894000000|2023-09-28 09:40:00|37488.2|37468.2|37358.9|37338.9|37488.8|37468.8|37358.9|37338.4|796
1695894300000|2023-09-28 09:45:00|37358.4|37338.4|37387.9|37367.9|37394.8|37374.8|37345.9|37325.9|765
1695894600000|2023-09-28 09:50:00|37386.1|37366.1|37385.6|37365.6|37399.5|37379.5|37376.7|37356.7|705
1695894900000|2023-09-28 09:55:00|37385.9|37365.9|37379.7|37359.7|37387.4|37367.4|37371.3|37351.3|720
1695895200000|2023-09-28 10:00:00|37378.6|37358.6|37353.8|37333.8|37379.6|37359.6|37352.3|37332.3|570
1695895500000|2023-09-28 10:05:00|37353.9|37333.9|37365.2|37345.2|37386.8|37366.8|37349.6|37329.6|684
1695895800000|2023-09-28 10:10:00|37366.1|37346.1|37397.6|37377.6|37401|37381|37364.9|37344.9|530
1695896100000|2023-09-28 10:15:00|37398.3|37378.3|37403.9|37383.9|37432.2|37412.2|37397|37377|551
1695896400000|2023-09-28 10:20:00|37404|37384|37392.4|37372.4|37413.3|37393.3|37390.8|37370.8|575
1695896700000|2023-09-28 10:25:00|37392.7|37372.7|37407.7|37387.7|37413.4|37393.4|37392.7|37372.7|506
1695897000000|2023-09-28 10:30:00|37407.8|37387.8|37385.3|37365.3|37418.6|37389.1|37373.5|37353.5|605
1695897300000|2023-09-28 10:35:00|37385.2|37365.2|37363.3|37343.3|37393.7|37368|37353.8|37333|656
1695897600000|2023-09-28 10:40:00|37363.7|37343.7|37377.6|37357.6|37382.1|37362.1|37361.9|37341.9|549
1695897900000|2023-09-28 10:45:00|37377.5|37357.5|37339.3|37319.3|37378.2|37358.2|37339.3|37319.3|832
1695898200000|2023-09-28 10:50:00|37339.4|37319.4|37343.8|37323.8|37353.2|37333.2|37338|37318|569
1695898500000|2023-09-28 10:55:00|37344.2|37324.2|37330.3|37310.3|37349.4|37329.4|37323|37303|613
1695898800000|2023-09-28 11:00:00|37327.4|37307.4|37308.7|37288.7|37327.4|37307.4|37306.4|37286.4|599
1695899100000|2023-09-28 11:05:00|37308.6|37288.6|37302.2|37282.2|37322.8|37302.8|37299.4|37279.4|696
1695899400000|2023-09-28 11:10:00|37302.8|37282.8|37285|37265|37337.3|37296|37284.6|37264.6|644
1695899700000|2023-09-28 11:15:00|37284.6|37264.6|37284.4|37264.4|37303.7|37283.7|37273.6|37253.6|641
1695900000000|2023-09-28 11:20:00|37284.3|37264.3|37276.9|37256.9|37303.5|37283.5|37268.6|37248.6|636
1695900300000|2023-09-28 11:25:00|37276.6|37256.6|37302.9|37282.9|37303|37283|37254.3|37234.3|756
1695900600000|2023-09-28 11:30:00|37302|37282|37277.2|37257.2|37313.1|37288.9|37255.7|37235.7|955
1695900900000|2023-09-28 11:35:00|37277.8|37257.8|37283.5|37263.5|37288.4|37268.4|37268.9|37248.9|927
1695901200000|2023-09-28 11:40:00|37283.6|37263.6|37272.3|37252.3|37284.6|37264.6|37250|37230|842
1695901500000|2023-09-28 11:45:00|37272.2|37252.2|37275.3|37255.3|37280.8|37260.8|37250.5|37230.5|874
1695901800000|2023-09-28 11:50:00|37275.6|37255.6|37273.9|37253.9|37278.5|37258.5|37267.3|37247.3|839
1695902100000|2023-09-28 11:55:00|37274.5|37254.5|37286.6|37236.6|37308.2|37277|37271.2|37236.6|935
1695902400000|2023-09-28 12:00:00|37287.1|37237.1|37247|37227|37293.9|37273.9|37243.7|37223.7|933
1695902700000|2023-09-28 12:05:00|37246.5|37226.5|37235|37215|37273.5|37241.4|37229.1|37209.1|861
1695903000000|2023-09-28 12:10:00|37234.9|37214.9|37228.6|37208.6|37252.2|37232.2|37216.2|37196.2|733
1695903300000|2023-09-28 12:15:00|37228|37208|37215.5|37195.5|37249.1|37229.1|37215.5|37195.5|697
1695903600000|2023-09-28 12:20:00|37215.4|37195.4|37202.9|37182.9|37232.5|37212.5|37173.1|37153.1|699
1695903900000|2023-09-28 12:25:00|37203|37183|37352|37232|37353.7|37241.2|37201.1|37153.4|906
1695904200000|2023-09-28 12:30:00|37351.7|37231.7|37195.5|37126.2|37380|37260|37144.1|37094.1|1079
1695904500000|2023-09-28 12:35:00|37192.9|37125.2|37166.1|37146.1|37215.8|37152.3|37158.3|37108.3|1059
1695904800000|2023-09-28 12:40:00|37168|37148|37269.3|37219.3|37269.3|37230.3|37159.5|37139.5|964
1695905100000|2023-09-28 12:45:00|37268.3|37218.3|37334.4|37314.4|37350.6|37330.6|37234.3|37214.2|1021
1695905400000|2023-09-28 12:50:00|37334.3|37314.3|37309.4|37289.4|37344.3|37317.5|37280.9|37260.9|1042
1695905700000|2023-09-28 12:55:00|37309.3|37289.3|37373.4|37353.4|37383.3|37363.3|37297.4|37277.4|955
1695906000000|2023-09-28 13:00:00|37375.9|37355.9|37346.8|37326.8|37394.1|37374.1|37334.5|37314.5|997
1695906300000|2023-09-28 13:05:00|37346.5|37326.5|37298.5|37248.5|37371.7|37351.7|37281.2|37232.1|1000
1695906600000|2023-09-28 13:10:00|37297.4|37247.4|37306.8|37286.8|37310.4|37290.4|37275.6|37237.2|1005
1695906900000|2023-09-28 13:15:00|37305.9|37285.9|37352.3|37332.3|37355.4|37335.4|37297.4|37277.4|885
1695907200000|2023-09-28 13:20:00|37351.5|37331.5|37300.8|37280.8|37353.8|37333.8|37294.2|37274.2|830
1695907500000|2023-09-28 13:25:00|37300.9|37280.9|37269.6|37249.6|37302.8|37282.8|37265.8|37245.8|816
1695907800000|2023-09-28 13:30:00|37269.4|37249.4|37230.4|37210.4|37274.7|37254.7|37228.4|37208.4|881
1695908100000|2023-09-28 13:35:00|37230.3|37210.3|37262.6|37242.6|37267.3|37247.3|37219.1|37199.1|852
1695908400000|2023-09-28 13:40:00|37263.3|37243.3|37347.3|37327.3|37363.2|37343.2|37258.1|37238.1|880
1695908700000|2023-09-28 13:45:00|37347.6|37327.6|37373.1|37353.1|37385.3|37365.3|37341.5|37318.4|949
1695909000000|2023-09-28 13:50:00|37372.9|37352.9|37345.3|37325.3|37373|37353|37335.4|37315.4|863
1695909300000|2023-09-28 13:55:00|37345.4|37325.4|37337.8|37317.8|37345.4|37325.4|37323.8|37303.8|774
1695909600000|2023-09-28 14:00:00|37338|37318|37298.2|37278.2|37338|37318|37295.4|37275.4|868
1695909900000|2023-09-28 14:05:00|37298.1|37278.1|37278.2|37258.2|37311.3|37291.3|37268.3|37248.3|800
1695910200000|2023-09-28 14:10:00|37279.3|37259.3|37245.3|37225.3|37291.9|37271.9|37245.2|37225.2|837
1695910500000|2023-09-28 14:15:00|37245.8|37225.8|37249.6|37229.6|37314.8|37294.8|37244.7|37224.7|759
1695910800000|2023-09-28 14:20:00|37249.5|37229.5|37209.2|37189.2|37253.8|37233.8|37206.8|37186.8|743
1695911100000|2023-09-28 14:25:00|37209.4|37189.4|37230.6|37210.6|37237.7|37217.7|37209.3|37189.3|706
1695911400000|2023-09-28 14:30:00|37229.5|37209.5|37265|37245|37322.6|37302.6|37228.2|37208.2|938
1695911700000|2023-09-28 14:35:00|37264.8|37244.8|37253.9|37233.9|37278.3|37258.3|37253.7|37233.7|761
1695912000000|2023-09-28 14:40:00|37253.6|37233.6|37264|37244|37284.3|37264.3|37251|37231|672
1695912300000|2023-09-28 14:45:00|37264.1|37244.1|37216.2|37196.2|37268.8|37248.8|37213.7|37193.7|781
1695912600000|2023-09-28 14:50:00|37217.3|37197.3|37214.8|37194.8|37222.1|37202.1|37200.8|37180.8|761
1695912900000|2023-09-28 14:55:00|37215|37195|37229.1|37209.1|37232.3|37212.3|37207.7|37187.7|803
1695913200000|2023-09-28 15:00:00|37230.1|37210.1|37211.9|37191.9|37237.3|37217.3|37205.6|37185.6|776
1695913500000|2023-09-28 15:05:00|37211.8|37191.8|37215.5|37195.5|37221|37201|37204|37184|739
1695913800000|2023-09-28 15:10:00|37214.9|37194.9|37231.6|37211.6|37248.6|37228.6|37211.6|37191.6|843
1695914100000|2023-09-28 15:15:00|37232.3|37212.3|37218.7|37198.7|37235.3|37215.3|37216.3|37196.3|816
1695914400000|2023-09-28 15:20:00|37218.6|37198.6|37202.2|37182.2|37231|37211|37201|37181|721
1695914700000|2023-09-28 15:25:00|37202.4|37182.4|37204.5|37184.5|37213.5|37193.5|37200.2|37180.2|704
1695915000000|2023-09-28 15:30:00|37204.8|37184.8|37202.8|37182.8|37208.1|37188.1|37201|37181|652
1695915300000|2023-09-28 15:35:00|37202.6|37182.6|37185|37135|37205.2|37185.2|37168|37128.4|636
1695915600000|2023-09-28 15:40:00|37186.7|37136.7|37172.4|37122.4|37194.4|37159.5|37157.1|37119.7|912
1695915900000|2023-09-28 15:45:00|37170.6|37120.6|37145.8|37095.8|37172.3|37149.2|37136.2|37086.2|863
1695916200000|2023-09-28 15:50:00|37146.2|37096.2|37119.6|37099.6|37150.9|37102.2|37108.7|37071.4|757
1695916500000|2023-09-28 15:55:00|37119|37099|37137.1|37117.1|37141|37118.6|37117.9|37075.7|731
1695916800000|2023-09-28 16:00:00|37136.4|37116.4|37096.3|37076.3|37151.1|37117|37090.3|37051.1|855
1695917100000|2023-09-28 16:05:00|37097.3|37077.3|37099.5|37049.5|37121|37084.3|37072.1|37020.7|910
1695917400000|2023-09-28 16:10:00|37099.1|37049.1|37096.4|37076.4|37109.5|37076.6|37077.7|37028.7|555
1695917700000|2023-09-28 16:15:00|37096.5|37076.5|37108.5|37058.5|37132.3|37081.7|37088.3|37054.6|782
1695918000000|2023-09-28 16:20:00|37107.7|37057.7|37117.7|37067.7|37122.9|37072.9|37104|37054|780
1695918300000|2023-09-28 16:25:00|37116.4|37066.4|37099.1|37049.1|37116.4|37066.4|37092.2|37042.2|838
1695918600000|2023-09-28 16:30:00|37099.3|37049.3|37107.2|37057.2|37110.9|37060.9|37089.5|37039.5|1027
1695918900000|2023-09-28 16:35:00|37107.4|37057.4|37122.1|37072.1|37125.3|37075.3|37103.6|37053.6|924
1695919200000|2023-09-28 16:40:00|37121.9|37071.9|37112.5|37062.5|37121.9|37071.9|37100.4|37050.4|885
1695919500000|2023-09-28 16:45:00|37112.2|37062.2|37138.3|37088.3|37139.1|37089.1|37109|37059|932
1695919800000|2023-09-28 16:50:00|37138.5|37088.5|37163.3|37113.3|37163.4|37113.4|37130.4|37080.4|1027
1695920100000|2023-09-28 16:55:00|37162.4|37112.4|37163.6|37143.6|37170.3|37145.3|37149.9|37099.9|963
1695920400000|2023-09-28 17:00:00|37163.8|37143.8|37173.1|37123.1|37175.1|37149|37149.9|37112.7|853
1695920700000|2023-09-28 17:05:00|37172.7|37122.7|37154.1|37104.1|37192.5|37158.7|37151.3|37101.3|924
1695921000000|2023-09-28 17:10:00|37154|37104|37140.6|37120.6|37154.4|37121.4|37134.7|37096.8|639
1695921300000|2023-09-28 17:15:00|37140.5|37120.5|37139.2|37119.2|37148|37128|37137.4|37117.4|627
1695921600000|2023-09-28 17:20:00|37139.4|37119.4|37145.7|37095.7|37155.2|37121.4|37134.6|37089.9|599
1695921900000|2023-09-28 17:25:00|37145.6|37095.6|37161.5|37111.5|37161.7|37111.7|37145.1|37095.1|559
1695922200000|2023-09-28 17:30:00|37159.7|37109.7|37176|37126|37176.4|37126.4|37159|37109|530
1695922500000|2023-09-28 17:35:00|37176.1|37126.1|37170.1|37150.1|37192.3|37158|37167.4|37125.1|646
1695922800000|2023-09-28 17:40:00|37171.7|37151.7|37179.2|37159.2|37187.3|37164.4|37165.3|37131.5|594
1695923100000|2023-09-28 17:45:00|37179.8|37159.8|37195.2|37145.2|37197.2|37160.5|37166.9|37133.3|867
1695923400000|2023-09-28 17:50:00|37196.3|37146.3|37171.8|37151.8|37196.3|37153.9|37164.7|37133.1|405
1695923700000|2023-09-28 17:55:00|37171.9|37151.9|37189.6|37169.6|37192|37172|37170.2|37150.2|327
1695924000000|2023-09-28 18:00:00|37185.4|37165.4|37179|37159|37201.7|37165.4|37167.4|37130.8|389
1695924300000|2023-09-28 18:05:00|37178.8|37158.8|37165.2|37145.2|37180.4|37160.4|37163.1|37143.1|296
1695924600000|2023-09-28 18:10:00|37165.5|37145.5|37154.1|37134.1|37165.9|37145.9|37152|37132|332
1695924900000|2023-09-28 18:15:00|37154.2|37134.2|37145.3|37125.3|37154.3|37134.3|37142|37122|307
1695925200000|2023-09-28 18:20:00|37145.5|37125.5|37137.2|37117.2|37145.5|37125.5|37135.5|37115.5|214
1695925500000|2023-09-28 18:25:00|37137.6|37117.6|37131.8|37111.8|37138.7|37118.7|37126.4|37106.4|481
1695925800000|2023-09-28 18:30:00|37131.9|37111.9|37147.6|37127.6|37148.4|37128.4|37130.6|37110.6|373
1695926100000|2023-09-28 18:35:00|37147.4|37127.4|37153.6|37133.6|37162.3|37142.3|37147.4|37127.4|379
1695926400000|2023-09-28 18:40:00|37153.8|37133.8|37148.3|37128.3|37155.5|37135.5|37141|37121|345
1695926700000|2023-09-28 18:45:00|37148.5|37128.5|37146.9|37126.9|37150.6|37130.6|37137.9|37117.9|362
1695927000000|2023-09-28 18:50:00|37147|37127|37154.7|37134.7|37154.8|37134.8|37141.7|37121.7|318
1695927300000|2023-09-28 18:55:00|37154.8|37134.8|37162.6|37142.6|37167.3|37147.3|37151.2|37131.2|381
1695927600000|2023-09-28 19:00:00|37161.4|37141.4|37160.5|37140.5|37170.7|37150.7|37159|37139|409
1695927900000|2023-09-28 19:05:00|37160.4|37140.4|37166.5|37146.5|37168.4|37148.4|37158.4|37138.4|396
1695928200000|2023-09-28 19:10:00|37166.6|37146.6|37158.8|37138.8|37167.7|37147.7|37155.7|37135.7|346
1695928500000|2023-09-28 19:15:00|37158.7|37138.7|37154.4|37134.4|37164.6|37144.6|37149.4|37129.4|353
1695928800000|2023-09-28 19:20:00|37154.6|37134.6|37154|37134|37166.4|37146.4|37153.6|37133.6|288
1695929100000|2023-09-28 19:25:00|37154.1|37134.1|37141|37121|37154.2|37134.2|37140.2|37120.2|251
1695929400000|2023-09-28 19:30:00|37124.6|37104.6|37159.3|37109.3|37159.3|37109.3|37124.6|37081|363
1695929700000|2023-09-28 19:35:00|37159.7|37109.7|37156.5|37106.5|37164|37114|37150.1|37100.1|268
1695930000000|2023-09-28 19:40:00|37156.4|37106.4|37144.9|37094.9|37164.7|37114.7|37139.3|37089.3|276
1695930300000|2023-09-28 19:45:00|37145.2|37095.2|37144.2|37094.2|37148.3|37107.1|37118.4|37086.7|327
1695930600000|2023-09-28 19:50:00|37144|37094|37146.8|37096.8|37148.2|37098.2|37142.1|37092.1|377
1695930900000|2023-09-28 19:55:00|37146.9|37096.9|37139.4|37089.4|37146.9|37096.9|37137.8|37084.3|442
1695931200000|2023-09-28 20:00:00|37137.5|37087.5|37142.3|37092.3|37144.6|37094.6|37134.3|37084.3|313
1695931500000|2023-09-28 20:05:00|37142.2|37092.2|37142.8|37087.4|37144.9|37094.9|37140.1|37086.4|212
1695931800000|2023-09-28 20:10:00|37142|37090.3|37137.9|37082.5|37143.3|37092.7|37136.1|37078.5|284
1695932100000|2023-09-28 20:15:00|37138|37082.6|37137.4|37078.3|37139.6|37084.7|37132.7|37076|254
1695932400000|2023-09-28 20:20:00|37137.8|37078.6|37124|37060.8|37138.9|37079.8|37104.5|37054.3|177
1695932700000|2023-09-28 20:25:00|37124.3|37060.6|37124|37074|37125.8|37083.1|37103.1|37060.5|127
1695933000000|2023-09-28 20:30:00|37124.1|37074.1|37121.8|37069.3|37125.3|37074.6|37121.1|37067.8|157
1695933300000|2023-09-28 20:35:00|37122.2|37069.4|37122.1|37069.5|37123.3|37073.3|37121.1|37068.4|211
1695933600000|2023-09-28 20:40:00|37122|37072|37139.3|37063.2|37140.4|37074|37122|37062.9|242
1695933900000|2023-09-28 20:45:00|37140.7|37063|37141.6|37056.4|37142.9|37063.6|37139.8|37055.6|247
1695934200000|2023-09-28 20:50:00|37141.7|37056.3|37141.1|37060.5|37142.6|37061.4|37139.6|37053.5|449
1695934500000|2023-09-28 20:55:00|37138.5|37061.2|37157.4|37053|37157.4|37062|37137.9|37053|351
1695934800000|2023-09-28 21:00:00|37172.5|37052.5|37236.9|37116.9|37236.9|37116.9|37172.5|37052.5|15
1695935100000|2023-09-28 21:05:00|37251.9|37131.9|37239.1|37119.1|37252.3|37132.3|37238.5|37118.5|107
1695935400000|2023-09-28 21:10:00|37238.7|37118.7|37248.8|37128.8|37250.2|37130.2|37238.7|37118.7|75
1695935700000|2023-09-28 21:15:00|37248.7|37128.7|37239.6|37119.6|37249.7|37129.7|37239|37119|55
1695936000000|2023-09-28 21:20:00|37239.5|37119.5|37254|37134|37254|37134|37157.2|37037.2|173
1695936300000|2023-09-28 21:25:00|37254.3|37134.3|37239|37119|37255.7|37135.7|37238.9|37118.9|91
1695936600000|2023-09-28 21:30:00|37238.8|37118.8|37208.5|37088.5|37239.2|37119.2|37207.3|37087.3|226
1695936900000|2023-09-28 21:35:00|37207.4|37087.4|37233.5|37113.5|37236.5|37116.5|37201.5|37081.5|230
1695937200000|2023-09-28 21:40:00|37232.4|37112.4|37227.4|37107.4|37232.4|37112.4|37223.1|37103.1|224
1695937500000|2023-09-28 21:45:00|37221.8|37101.8|37215|37095|37222|37102|37214.7|37094.7|103
1695937800000|2023-09-28 21:50:00|37215.1|37095.1|37222.1|37102.1|37223.9|37103.9|37215|37095|73
1695938100000|2023-09-28 21:55:00|37222|37102|37154.2|37034.2|37242|37122|37142.1|37022.1|270
1695938400000|2023-09-28 22:00:00|37153|37033|37124.5|37062.1|37157|37064.1|37120|37031.8|250
1695938700000|2023-09-28 22:05:00|37123.9|37062.2|37127.4|37065.7|37132.3|37067.4|37123.2|37061.8|92
1695939000000|2023-09-28 22:10:00|37127.7|37065.4|37128.4|37062.8|37131.3|37066|37124|37062.4|158
1695939300000|2023-09-28 22:15:00|37128.5|37063.1|37125.3|37059.2|37219.9|37099.9|37124.5|37045|197
1695939600000|2023-09-28 22:20:00|37125.2|37059.3|37126.5|37063.3|37128.1|37063.3|37121.2|37056.3|121
1695939900000|2023-09-28 22:25:00|37126.6|37063.4|37125.4|37062.4|37128.6|37067.4|37123.5|37059.2|97
1695940200000|2023-09-28 22:30:00|37124.7|37062.1|37125.5|37062.6|37127.4|37062.7|37124.6|37059.5|71
1695940500000|2023-09-28 22:35:00|37127.3|37062.4|37123.8|37059.8|37127.4|37062.6|37120.7|37055.9|71
1695940800000|2023-09-28 22:40:00|37120.6|37062.1|37123.8|37063.5|37123.8|37065.6|37119.6|37059.2|96
1695941100000|2023-09-28 22:45:00|37123.5|37062.5|37125.6|37065.1|37130.1|37068.3|37120|37062.2|92
1695941400000|2023-09-28 22:50:00|37125.7|37067.7|37129.7|37066.7|37130.3|37069.5|37125.5|37065.7|102
1695941700000|2023-09-28 22:55:00|37129.8|37066.8|37126.1|37066.8|37131|37069.1|37124.9|37063.5|112
1695942000000|2023-09-28 23:00:00|37123.1|37070.4|37128.9|37072.9|37128.9|37074|37122.9|37069.5|133
1695942300000|2023-09-28 23:05:00|37129|37072.8|37131.9|37079.2|37134.3|37079.8|37126.3|37072.8|120
1695942600000|2023-09-28 23:10:00|37131.5|37079.1|37134.9|37079|37135|37079.7|37130.6|37076.9|143
1695942900000|2023-09-28 23:15:00|37134.6|37077.5|37130.8|37078.3|37134.7|37081|37128.5|37073.2|190
1695943200000|2023-09-28 23:20:00|37130.7|37078.2|37134.8|37077.6|37135.9|37080.2|37130.7|37076.8|147
1695943500000|2023-09-28 23:25:00|37135.1|37079.2|37137.4|37081.3|37137.7|37082.7|37131.5|37079|126
1695943800000|2023-09-28 23:30:00|37137.1|37081.5|37135.1|37079.3|37137.9|37083.1|37132.9|37079|152
1695944100000|2023-09-28 23:35:00|37134.7|37078|37130.3|37080.3|37136.6|37081.5|37129.9|37077.7|193
1695944400000|2023-09-28 23:40:00|37130.4|37080.4|37129.3|37079.3|37133.4|37080.5|37125.1|37072.4|159
1695944700000|2023-09-28 23:45:00|37131|37078.9|37131|37079.9|37131.3|37080|37128.5|37078.1|161
1695945000000|2023-09-28 23:50:00|37131.4|37080.1|37131|37081|37132.6|37081.3|37129.8|37079.8|113
1695945300000|2023-09-28 23:55:00|37130.9|37080.9|37133|37082.4|37133.9|37082.7|37129.4|37079.4|216
1695945600000|2023-09-29 00:00:00|37132.9|37082.3|37129.9|37079.9|37133.1|37082.3|37123.9|37073.9|255
1695945900000|2023-09-29 00:05:00|37130|37080|37137.3|37087.3|37137.4|37087.4|37129.9|37079.9|184
1695946200000|2023-09-29 00:10:00|37137.1|37087.1|37132|37082|37137.7|37087.7|37131.8|37081.8|138
1695946500000|2023-09-29 00:15:00|37131.9|37081.9|37133.8|37083.8|37135.3|37085.2|37130.2|37080.2|112
1695946800000|2023-09-29 00:20:00|37133.7|37083.7|37132.1|37082.1|37134.1|37084.1|37131|37081|166
1695947100000|2023-09-29 00:25:00|37132.5|37082.5|37131.7|37081.7|37134.9|37084.9|37130.5|37080.5|99
1695947400000|2023-09-29 00:30:00|37131.6|37081.6|37132.9|37082.9|37132.9|37082.9|37130.4|37080.4|127
1695947700000|2023-09-29 00:35:00|37132.2|37082.2|37129.8|37079.8|37135.3|37085.3|37128.8|37078.8|148
1695948000000|2023-09-29 00:40:00|37130.9|37080.9|37138.4|37088.4|37138.7|37088.7|37130.9|37080.9|146
1695948300000|2023-09-29 00:45:00|37138.1|37088.1|37140.8|37090.8|37141.1|37091.1|37137.9|37087.9|156
1695948600000|2023-09-29 00:50:00|37140.7|37090.7|37122.9|37072.9|37145.6|37095.6|37122.5|37072.5|343
1695948900000|2023-09-29 00:55:00|37122.7|37072.7|37124.1|37074.1|37134.9|37084.9|37122.6|37072.5|306
1695949200000|2023-09-29 01:00:00|37123.8|37073.8|37133.9|37083.9|37134.8|37084.8|37119.8|37069.8|241
1695949500000|2023-09-29 01:05:00|37133.7|37083.7|37119|37069|37135.1|37085.1|37118.2|37068.2|160
1695949800000|2023-09-29 01:10:00|37118.2|37068.2|37107.6|37057.6|37119|37069|37106|37056|177
1695950100000|2023-09-29 01:15:00|37106.3|37056.3|37105.2|37055.2|37107.8|37057.8|37098.3|37048.3|195
1695950400000|2023-09-29 01:20:00|37105.1|37055.1|37102.4|37052.4|37105.1|37055.1|37098.6|37048.6|245
1695950700000|2023-09-29 01:25:00|37102|37052|37103.1|37053.1|37107.1|37057.1|37100.8|37050.8|197
1695951000000|2023-09-29 01:30:00|37103.2|37053.2|37102.1|37052.1|37104.8|37054.8|37094.6|37044.6|283
1695951300000|2023-09-29 01:35:00|37101.9|37051.9|37101.1|37051.1|37105.2|37055.2|37096|37046|218
1695951600000|2023-09-29 01:40:00|37101|37051|37101.4|37051.4|37103.3|37053.3|37097.2|37047.2|186
1695951900000|2023-09-29 01:45:00|37101|37051|37094.9|37044.9|37101.9|37051.9|37094.3|37044.3|189
1695952200000|2023-09-29 01:50:00|37094.6|37044.6|37084.3|37034.3|37094.7|37044.7|37084.2|37034.2|224
1695952500000|2023-09-29 01:55:00|37084.5|37034.5|37090.1|37040.1|37090.5|37040.5|37081.6|37031.6|276
1695952800000|2023-09-29 02:00:00|37090.2|37040.2|37079.2|37029.2|37090.9|37040.9|37079|37029|201
1695953100000|2023-09-29 02:05:00|37079.6|37029.6|37080.2|37030.2|37082.8|37032.8|37078.9|37028.9|216
1695953400000|2023-09-29 02:10:00|37079.9|37029.9|37078.5|37028.5|37081.5|37031.5|37077.3|37027.3|221
1695953700000|2023-09-29 02:15:00|37078.4|37028.4|37061.5|37011.5|37078.5|37028.5|37061.2|37011.2|211
1695954000000|2023-09-29 02:20:00|37061.7|37011.7|37061.1|37011.1|37064.8|37014.8|37059.1|37009.1|254
1695954300000|2023-09-29 02:25:00|37061.8|37011.8|37066.4|37016.4|37068.4|37018.4|37059|37009|193
1695954600000|2023-09-29 02:30:00|37066.5|37016.5|37074.1|37024.1|37075.5|37025.5|37066|37016|219
1695954900000|2023-09-29 02:35:00|37074|37024|37065.8|37015.8|37074|37024|37063.4|37013.4|171
1695955200000|2023-09-29 02:40:00|37066|37016|37064.1|37014.1|37066|37016|37060.8|37010.8|116
1695955500000|2023-09-29 02:45:00|37064.2|37014.2|37070.4|37020.4|37071.2|37021.2|37062.7|37012.7|176
1695955800000|2023-09-29 02:50:00|37070.5|37020.5|37066.3|37016.3|37071.3|37021.3|37065.9|37015.9|133
1695956100000|2023-09-29 02:55:00|37066.4|37016.4|37067.9|37017.9|37071.1|37021.1|37065.7|37015.7|136
1695956400000|2023-09-29 03:00:00|37067.6|37017.6|37069.5|37019.5|37073.4|37023.4|37067|37017|212
1695956700000|2023-09-29 03:05:00|37070.1|37020.1|37069.1|37019.1|37073.6|37023.6|37068.5|37018.5|128
1695957000000|2023-09-29 03:10:00|37069.2|37019.2|37073.4|37023.4|37075.6|37025.6|37069.1|37019.1|157
1695957300000|2023-09-29 03:15:00|37073|37023|37074.6|37024.6|37077.5|37027.5|37070.8|37020.8|181
1695957600000|2023-09-29 03:20:00|37074.9|37024.9|37072.3|37022.3|37075|37025|37071.2|37021.2|130
1695957900000|2023-09-29 03:25:00|37072.4|37022.4|37075|37025|37075.2|37025.2|37072.1|37022.1|76
1695958200000|2023-09-29 03:30:00|37074.9|37024.9|37051.7|37001.7|37075.1|37025.1|37051.7|36995.5|177
1695958500000|2023-09-29 03:35:00|37051.8|37001.8|37034.1|36984.1|37052.6|37002.6|37034.1|36984.1|210
1695958800000|2023-09-29 03:40:00|37034.2|36984.2|37039.3|36989.3|37040.5|36990.5|37034.1|36984.1|132
1695959100000|2023-09-29 03:45:00|37039.4|36989.4|37041.4|36991.4|37043.3|36993.3|37038.4|36988.4|147
1695959400000|2023-09-29 03:50:00|37041.5|36991.5|37044|36994|37044.6|36994.6|37039.6|36989.6|221
1695959700000|2023-09-29 03:55:00|37043.8|36993.8|37047.8|36997.8|37049.3|36999.3|37043.5|36993.5|102
1695960000000|2023-09-29 04:00:00|37047.7|36997.7|37027.5|36977.5|37049.6|36999.6|37017|36967|240
1695960300000|2023-09-29 04:05:00|37027.6|36977.6|37045.7|36992.4|37047.6|36995.5|37027.2|36977.2|220
1695960600000|2023-09-29 04:10:00|37045.3|36992.3|37042.9|36989.6|37049.2|36994.4|37040.7|36988.5|251
1695960900000|2023-09-29 04:15:00|37042.8|36989.4|37039.5|36989.5|37042.9|36992.8|37036.3|36984|174
1695961200000|2023-09-29 04:20:00|37038.1|36988.1|37042.6|36990.9|37044.5|36994.5|37035|36982|380
1695961500000|2023-09-29 04:25:00|37043|36991|37034.5|36961.7|37044.4|36991|37032.1|36961.7|503
1695961800000|2023-09-29 04:30:00|37034.4|36961.2|37031.8|36972.7|37040.6|36980.5|37016.6|36950.1|268
1695962100000|2023-09-29 04:35:00|37031.5|36972.5|37031.9|36978.6|37034.5|36983.8|37024.6|36972.5|339
1695962400000|2023-09-29 04:40:00|37031.7|36978.4|37028.2|36978.2|37032.1|36980.1|37022.4|36970.5|283
1695962700000|2023-09-29 04:45:00|37027.9|36977.9|37032.5|36981.8|37033|36982.4|37027.9|36977.9|335
1695963000000|2023-09-29 04:50:00|37032.4|36981.6|37009.2|36954.9|37033.1|36983.1|36996.7|36945.1|237
1695963300000|2023-09-29 04:55:00|37009.5|36954.8|37032.2|36970.2|37036.4|36977.4|37006.5|36954.3|540
1695963600000|2023-09-29 05:00:00|37031.6|36969.7|37032.5|36976.5|37045.4|36989.5|37024.6|36969.7|542
1695963900000|2023-09-29 05:05:00|37032.3|36976.2|36999.3|36949.3|37034.6|36983.9|36996.9|36946.9|526
1695964200000|2023-09-29 05:10:00|36998.1|36948.1|37006.1|36956.1|37007.7|36957.7|36991.4|36941.4|531
1695964500000|2023-09-29 05:15:00|37004.9|36954.9|37011.7|36961.7|37014|36964|36999.2|36949.2|758
1695964800000|2023-09-29 05:20:00|37010.9|36960.9|37024.2|36974.2|37043.2|36992.1|37001.4|36951.4|677
1695965100000|2023-09-29 05:25:00|37024.3|36974.3|37015.9|36965.9|37027.8|36977.8|37009.3|36959.3|601
1695965400000|2023-09-29 05:30:00|37015.4|36965.4|37036.3|36986.3|37041.2|36991.2|37015.4|36965.4|469
1695965700000|2023-09-29 05:35:00|37036.1|36986.1|37038.9|36988.9|37046.3|36996.3|37033.8|36983.8|401
1695966000000|2023-09-29 05:40:00|37040.4|36990.4|37038.8|36988.8|37048.6|36998.6|37027.7|36977.7|562
1695966300000|2023-09-29 05:45:00|37038.7|36988.7|37023.8|36973.8|37053.4|37003.4|37013.7|36969.8|572
1695966600000|2023-09-29 05:50:00|37025.3|36975.3|37019.8|36969.8|37028.6|36978.6|37005.1|36955.1|552
1695966900000|2023-09-29 05:55:00|37019.7|36969.7|37035.2|36985.2|37035.5|36985.5|37009.3|36959.3|609
1695967200000|2023-09-29 06:00:00|37035|36985|37009.1|36989.1|37038|36994.4|36997.1|36968.4|773
1695967500000|2023-09-29 06:05:00|37009|36989|36888.1|36868.1|37009.1|36989.1|36885.7|36865.7|518
1695967800000|2023-09-29 06:10:00|36889.3|36869.3|36856.6|36836.6|36889.9|36869.8|36830|36810|704
1695968100000|2023-09-29 06:15:00|36856|36836|36835.1|36815.1|36857.7|36837.7|36832.9|36812.9|638
1695968400000|2023-09-29 06:20:00|36834.9|36814.9|36853.8|36833.8|36856.7|36836.7|36833.1|36813.1|461
1695968700000|2023-09-29 06:25:00|36853.7|36833.7|36890.2|36840.2|36894.8|36853.5|36846.3|36820.2|528
1695969000000|2023-09-29 06:30:00|36889.3|36839.3|36892.1|36872.1|36918.5|36892.3|36868.8|36830.8|797
1695969300000|2023-09-29 06:35:00|36892.2|36872.2|36869.2|36849.2|36933.3|36913.3|36857.8|36837.8|641
1695969600000|2023-09-29 06:40:00|36869.1|36849.1|36988.8|36868.8|36988.8|36891.2|36867.5|36847.5|624
1695969900000|2023-09-29 06:45:00|36992.3|36872.3|36923.2|36903.2|37044.1|36956.5|36923.1|36872.3|869
1695970200000|2023-09-29 06:50:00|36922.9|36902.9|36903|36883|36925|36905|36890.3|36867.7|655
1695970500000|2023-09-29 06:55:00|36903.1|36883.1|36917.9|36867.9|36917.9|36883.8|36881.6|36861.6|752
1695970800000|2023-09-29 07:00:00|36961.5|36853.1|36903.2|36883.2|36974|36898.5|36881.5|36853.1|818
1695971100000|2023-09-29 07:05:00|36902.5|36882.5|36891.7|36871.7|36903.2|36883.2|36858.7|36838.7|573
1695971400000|2023-09-29 07:10:00|36891.3|36871.3|36862|36842|36900.4|36880.4|36858.5|36838.5|521
1695971700000|2023-09-29 07:15:00|36861.9|36841.9|36878.9|36858.9|36887.1|36867.1|36837.4|36817.4|654
1695972000000|2023-09-29 07:20:00|36879.3|36859.3|36900.1|36880.1|36902|36882|36866.7|36846.7|541
1695972300000|2023-09-29 07:25:00|36900.4|36880.4|36904.3|36884.3|36914.9|36894.9|36894.7|36874.7|623
1695972600000|2023-09-29 07:30:00|36905|36885|36912|36892|36913.5|36893.5|36884.7|36864.7|529
1695972900000|2023-09-29 07:35:00|36911|36891|36896.5|36876.5|36914.9|36894.9|36868.1|36848.1|622
1695973200000|2023-09-29 07:40:00|36896.6|36876.6|36909.8|36889.8|36913|36893|36881.8|36861.8|783
1695973500000|2023-09-29 07:45:00|36910.8|36890.8|36929.5|36909.5|36935.5|36915.5|36910.8|36890.8|544
1695973800000|2023-09-29 07:50:00|36929.7|36909.7|36928.9|36871.1|36933.2|36913.2|36914.9|36871.1|776
1695974100000|2023-09-29 07:55:00|36932.5|36878|37015.9|36995.9|37033.5|37013.5|36923.2|36867.4|791
1695974400000|2023-09-29 08:00:00|37015.7|36995.7|37022.8|37002.8|37029.7|37009.7|36977.8|36957.8|736
1695974700000|2023-09-29 08:05:00|37022.7|37002.7|36996.4|36976.4|37033.2|37013.2|36965.8|36945.8|696
1695975000000|2023-09-29 08:10:00|36996.2|36976.2|36981.9|36961.9|37007.5|36987.5|36979.9|36959.9|766
1695975300000|2023-09-29 08:15:00|36982.1|36962.1|37001.2|36981.2|37024.7|37004.7|36982.1|36962.1|509
1695975600000|2023-09-29 08:20:00|37001.1|36981.1|36978.9|36958.9|37002.7|36982.7|36976.8|36956.8|576
1695975900000|2023-09-29 08:25:00|36978.6|36958.6|36992.6|36914|36997.9|36959.8|36930.8|36894|664
1695976200000|2023-09-29 08:30:00|37001.8|36906.9|36956.7|36936.7|37030|36948.1|36953.4|36904.6|699
1695976500000|2023-09-29 08:35:00|36956.6|36936.6|36901.2|36881.2|36956.6|36936.6|36896.9|36876.9|552
1695976800000|2023-09-29 08:40:00|36900.4|36880.4|36889.2|36869.2|36906.3|36886.3|36885.4|36865.4|516
1695977100000|2023-09-29 08:45:00|36888.8|36868.8|36903.3|36883.3|36907.6|36887.6|36886|36866|481
1695977400000|2023-09-29 08:50:00|36903.9|36883.9|36898.8|36878.8|36913.5|36893.5|36898.6|36878.6|542
1695977700000|2023-09-29 08:55:00|36898.7|36878.7|36881.6|36861.6|36905.6|36885.6|36872.1|36852.1|693
1695978000000|2023-09-29 09:00:00|36881.1|36861.1|36897.8|36877.8|36952.4|36903|36877.7|36846.3|676
1695978300000|2023-09-29 09:05:00|36898|36878|36897.1|36877.1|36910|36890|36885.5|36865.5|636
1695978600000|2023-09-29 09:10:00|36897|36877|36891|36871|36910.8|36890.8|36877.7|36857.7|414
1695978900000|2023-09-29 09:15:00|36890.1|36870.1|36904.6|36884.6|36908.9|36888.9|36888.3|36868.3|421
1695979200000|2023-09-29 09:20:00|36904.1|36884.1|36910.1|36890.1|36920.8|36900.8|36904|36884|505
1695979500000|2023-09-29 09:25:00|36910|36890|36903.6|36883.6|36913.5|36893.5|36895.6|36875.6|357
1695979800000|2023-09-29 09:30:00|36905.4|36885.4|36891|36871|36908.6|36888.6|36890.5|36870.5|455
1695980100000|2023-09-29 09:35:00|36890.9|36870.9|36896.8|36876.8|36901.3|36881.3|36889.7|36869.7|398
1695980400000|2023-09-29 09:40:00|36896.9|36876.9|36882.5|36862.5|36912.5|36892.5|36871.3|36851.3|570
1695980700000|2023-09-29 09:45:00|36882.6|36862.6|36879|36859|36891|36871|36876.6|36856.6|411
1695981000000|2023-09-29 09:50:00|36878.1|36858.1|36888.4|36868.4|36895.2|36875.2|36874.8|36854.8|476
1695981300000|2023-09-29 09:55:00|36887.8|36867.8|36885.2|36865.2|36895.1|36875.1|36881.3|36861.3|355
1695981600000|2023-09-29 10:00:00|36885.4|36865.4|36893.9|36873.9|36896.1|36876.1|36882.6|36862.6|413
1695981900000|2023-09-29 10:05:00|36894.2|36874.2|36898|36878|36902|36882|36893|36873|309
1695982200000|2023-09-29 10:10:00|36898.4|36878.4|36853.8|36833.8|36904.2|36884.2|36846.3|36826.3|541
1695982500000|2023-09-29 10:15:00|36853.2|36833.2|36863.3|36843.3|36876.2|36856.2|36851.7|36831.7|454
1695982800000|2023-09-29 10:20:00|36862.9|36842.9|36845.7|36825.7|36864.7|36844.7|36832.9|36812.9|486
1695983100000|2023-09-29 10:25:00|36845.6|36825.6|36823.9|36803.9|36869.5|36849.5|36821.7|36801.7|587
1695983400000|2023-09-29 10:30:00|36825.5|36805.5|36817.2|36797.2|36845.9|36825.9|36792.6|36772.6|502
1695983700000|2023-09-29 10:35:00|36815.9|36795.9|36842|36822|36843.7|36823.7|36791.1|36771.1|739
1695984000000|2023-09-29 10:40:00|36841.9|36821.9|36816.7|36796.7|36849.1|36829.1|36796.1|36776.1|528
1695984300000|2023-09-29 10:45:00|36816|36796|36811.4|36791.4|36819.6|36799.6|36799.7|36779.7|650
1695984600000|2023-09-29 10:50:00|36811.6|36791.6|36803.4|36783.4|36830.4|36810.4|36803.3|36783.3|544
1695984900000|2023-09-29 10:55:00|36802.8|36782.8|36798.4|36778.4|36802.8|36782.8|36779.9|36759.9|528
1695985200000|2023-09-29 11:00:00|36798.3|36778.3|36800.9|36780.9|36804.4|36784.4|36793.1|36773.1|548
1695985500000|2023-09-29 11:05:00|36800.5|36780.5|36813.5|36793.5|36813.5|36793.5|36797|36777|490
1695985800000|2023-09-29 11:10:00|36813.4|36793.4|36831.6|36811.6|36846|36826|36810.8|36790.8|532
1695986100000|2023-09-29 11:15:00|36831.2|36811.2|36842|36822|36851.6|36831.6|36827.8|36807.8|571
1695986400000|2023-09-29 11:20:00|36841.9|36821.9|36828.4|36808.4|36851.2|36831.2|36828.4|36808.4|558
1695986700000|2023-09-29 11:25:00|36828.3|36808.3|36836.2|36816.2|36842.5|36822.5|36822|36802|408
1695987000000|2023-09-29 11:30:00|36835.8|36815.8|36841.4|36821.4|36849.4|36829.4|36822.8|36802.8|666
1695987300000|2023-09-29 11:35:00|36841.6|36821.6|36788.1|36768.1|36858.4|36838.4|36787.8|36767.8|638
1695987600000|2023-09-29 11:40:00|36787.4|36767.4|36758.7|36738.7|36788.7|36768.7|36719|36699|709
1695987900000|2023-09-29 11:45:00|36758.1|36738.1|36832.3|36812.3|36834.1|36814.1|36752.7|36732.7|740
1695988200000|2023-09-29 11:50:00|36832.2|36812.2|36841.2|36821.2|36854.8|36834.8|36829.3|36809.3|636
1695988500000|2023-09-29 11:55:00|36840.7|36820.7|36807.5|36787.5|36840.7|36820.7|36794|36774|727
1695988800000|2023-09-29 12:00:00|36807.2|36787.2|36752.6|36732.6|36811|36791|36749.7|36729.7|778
1695989100000|2023-09-29 12:05:00|36751.1|36731.1|36780.7|36760.7|36780.9|36760.9|36743.8|36723.8|663
1695989400000|2023-09-29 12:10:00|36781.1|36761.1|36750.2|36730.2|36782.5|36762.5|36743.8|36723.8|659
1695989700000|2023-09-29 12:15:00|36749.8|36729.8|36720.7|36700.7|36758.9|36738.9|36701.9|36681.9|624
1695990000000|2023-09-29 12:20:00|36721.7|36701.7|36720.2|36700.2|36730.9|36710.9|36713.9|36693.9|640
1695990300000|2023-09-29 12:25:00|36720.1|36700.1|36733.6|36640.9|36733.6|36702.2|36680.8|36640.9|538
1695990600000|2023-09-29 12:30:00|36733.1|36637.5|36786.2|36766.2|36844|36774.3|36629.2|36594.9|1123
1695990900000|2023-09-29 12:35:00|36790.6|36770.6|36663.5|36643.5|36831.5|36783.6|36663.5|36632.3|1041
1695991200000|2023-09-29 12:40:00|36663.7|36643.7|36670|36650|36681.6|36661.6|36649.8|36629.8|897
1695991500000|2023-09-29 12:45:00|36670.1|36650.1|36672.8|36652.8|36678.6|36658.6|36664.7|36644.7|686
1695991800000|2023-09-29 12:50:00|36672.7|36652.7|36667.1|36647.1|36677.8|36657.8|36659.1|36639.1|674
1695992100000|2023-09-29 12:55:00|36666.7|36646.7|36694.3|36674.3|36701.8|36681.8|36641|36621|770
1695992400000|2023-09-29 13:00:00|36695.5|36675.5|36737.1|36717.1|36752.6|36732.6|36692.9|36672.9|801
1695992700000|2023-09-29 13:05:00|36737|36717|36742.5|36722.5|36768.1|36748.1|36726.5|36706.5|766
1695993000000|2023-09-29 13:10:00|36743.8|36723.8|36656.6|36636.6|36745.4|36725.4|36656.5|36636.5|800
1695993300000|2023-09-29 13:15:00|36656.5|36636.5|36711.4|36691.4|36712.3|36692.3|36656.3|36636.3|721
1695993600000|2023-09-29 13:20:00|36711.7|36691.7|36740.3|36720.3|36743.2|36723.2|36711.2|36691.2|517
1695993900000|2023-09-29 13:25:00|36740.4|36720.4|36762.6|36742.6|36777.1|36757.1|36740.4|36720.4|565
1695994200000|2023-09-29 13:30:00|36763.1|36743.1|36764.1|36744.1|36771.6|36751.6|36754.2|36734.2|692
1695994500000|2023-09-29 13:35:00|36763|36743|36750.8|36730.8|36771.9|36751.9|36738.3|36718.3|653
1695994800000|2023-09-29 13:40:00|36750.7|36730.7|36762|36742|36774.5|36753.1|36729.5|36681.4|709
1695995100000|2023-09-29 13:45:00|36761.5|36741.5|36792.5|36772.5|36797.6|36777.6|36742.6|36722.6|807
1695995400000|2023-09-29 13:50:00|36792.6|36772.6|36785.9|36765.9|36818|36798|36781.6|36761.6|670
1695995700000|2023-09-29 13:55:00|36786|36766|36791|36737.1|36796.3|36770.8|36770|36734.8|670
1695996000000|2023-09-29 14:00:00|36784.3|36737.3|36796|36776|36808|36788|36771.2|36732.7|698
1695996300000|2023-09-29 14:05:00|36795.8|36775.8|36800|36780|36813.3|36793.3|36789.3|36769.3|678
1695996600000|2023-09-29 14:10:00|36799.7|36779.7|36800.5|36780.5|36815.3|36795.3|36788.6|36768.6|621
1695996900000|2023-09-29 14:15:00|36799.9|36779.9|36809.8|36789.8|36817.5|36797.5|36792.6|36772.6|541
1695997200000|2023-09-29 14:20:00|36810|36790|36824.2|36804.2|36827.8|36807.8|36799.5|36779.5|628
1695997500000|2023-09-29 14:25:00|36824.3|36804.3|36824.7|36804.7|36827.9|36807.9|36808.2|36788.2|618
1695997800000|2023-09-29 14:30:00|36823.6|36803.6|36865.8|36845.8|36870.5|36850.5|36801.5|36781.5|761
1695998100000|2023-09-29 14:35:00|36863.8|36843.8|36862.5|36842.5|36879.8|36859.8|36852.1|36832.1|873
1695998400000|2023-09-29 14:40:00|36862.6|36842.6|36835.3|36815.3|36865.9|36845.9|36834.1|36814.1|703
1695998700000|2023-09-29 14:45:00|36835.2|36815.2|36783.8|36763.8|36836.8|36816.8|36746.4|36726.4|823
1695999000000|2023-09-29 14:50:00|36783.9|36763.9|36764.1|36744.1|36811.9|36791.9|36751.2|36731.2|759
1695999300000|2023-09-29 14:55:00|36764.6|36744.6|36701|36681|36817|36797|36683.7|36663.7|899
1695999600000|2023-09-29 15:00:00|36701.3|36681.3|36742.5|36722.5|36757.2|36737.2|36664.6|36644.6|927
1695999900000|2023-09-29 15:05:00|36742.4|36722.4|36741.6|36721.6|36763|36743|36736.1|36716.1|907
1696000200000|2023-09-29 15:10:00|36741.3|36721.3|36717.4|36697.4|36760.1|36740.1|36710.2|36690.2|674
1696000500000|2023-09-29 15:15:00|36717.3|36697.3|36741.1|36721.1|36741.8|36721.8|36708.5|36688.5|548
1696000800000|2023-09-29 15:20:00|36739.8|36719.8|36729.4|36709.4|36739.8|36719.8|36721.1|36701.1|631
1696001100000|2023-09-29 15:25:00|36729.1|36709.1|36750.3|36730.3|36766.7|36746.7|36720.9|36700.9|571
1696001400000|2023-09-29 15:30:00|36750.6|36730.6|36745.3|36725.3|36752.9|36732.9|36719.6|36685.5|619
1696001700000|2023-09-29 15:35:00|36746.3|36726.3|36819.6|36769.6|36819.6|36791.3|36745.6|36717.3|754
1696002000000|2023-09-29 15:40:00|36818.7|36768.7|36832.9|36812.9|36840.9|36820.9|36798.4|36751.9|658
1696002300000|2023-09-29 15:45:00|36832|36812|36827.7|36807.7|36836.4|36816.4|36813.7|36793.7|510
1696002600000|2023-09-29 15:50:00|36827.9|36807.9|36819.8|36799.8|36832.7|36812.7|36814.6|36794.6|363
1696002900000|2023-09-29 15:55:00|36819.6|36799.6|36794.4|36774.4|36823.8|36803.8|36791.9|36771.9|443
1696003200000|2023-09-29 16:00:00|36794.6|36774.6|36794.3|36774.3|36800.6|36780.6|36790.5|36770.5|464
1696003500000|2023-09-29 16:05:00|36793.9|36773.9|36785.3|36765.3|36794.9|36774.9|36768.1|36748.1|492
1696003800000|2023-09-29 16:10:00|36785.7|36765.7|36824.2|36774.2|36824.2|36774.2|36772.7|36751.8|518
1696004100000|2023-09-29 16:15:00|36824.1|36774.1|36799.9|36779.9|36826.6|36796|36795.3|36773.7|483
1696004400000|2023-09-29 16:20:00|36800|36780|36776.4|36756.4|36802.5|36782.5|36772.4|36752.4|481
1696004700000|2023-09-29 16:25:00|36776.9|36756.9|36780.3|36760.3|36790.1|36770.1|36770|36750|388
1696005000000|2023-09-29 16:30:00|36779.8|36759.8|36777.9|36757.9|36786|36766|36761|36741|395
1696005300000|2023-09-29 16:35:00|36777.8|36757.8|36779.6|36759.6|36780.5|36760.5|36774.5|36754.5|398
1696005600000|2023-09-29 16:40:00|36779.7|36759.7|36790.2|36770.2|36790.4|36770.4|36774.5|36754.5|402
1696005900000|2023-09-29 16:45:00|36790.3|36770.3|36833.2|36783.2|36839.2|36815.9|36774.9|36754.9|437
1696006200000|2023-09-29 16:50:00|36833.1|36783.1|36806|36786|36833.8|36798.1|36801.3|36778.8|384
1696006500000|2023-09-29 16:55:00|36806.2|36786.2|36805.6|36785.6|36815.9|36795.9|36799.4|36779.4|376
1696006800000|2023-09-29 17:00:00|36805.7|36785.7|36814.4|36794.4|36837.6|36817.6|36805.7|36777.6|492
1696007100000|2023-09-29 17:05:00|36814.3|36794.3|36856.5|36836.5|36877.7|36841.3|36814.2|36794.2|531
1696007400000|2023-09-29 17:10:00|36856.7|36836.7|36855.2|36835.2|36874.1|36854.1|36854.3|36834.3|489
1696007700000|2023-09-29 17:15:00|36855.3|36835.3|36861.1|36841.1|36868.2|36848.2|36853.4|36833.4|466
1696008000000|2023-09-29 17:20:00|36860.8|36840.8|36856.6|36836.6|36864.2|36844.2|36852.6|36832.6|415
1696008300000|2023-09-29 17:25:00|36856.3|36836.3|36848|36828|36859.5|36839.5|36847.7|36827.7|395
1696008600000|2023-09-29 17:30:00|36847.6|36827.6|36849.5|36829.5|36853.5|36833.5|36846|36826|445
1696008900000|2023-09-29 17:35:00|36849.6|36829.6|36846.6|36826.6|36850.8|36830.8|36844.6|36824.6|388
1696009200000|2023-09-29 17:40:00|36846.5|36826.5|36852.1|36832.1|36852.1|36832.1|36841.4|36821.4|364
1696009500000|2023-09-29 17:45:00|36851.9|36831.9|36850.7|36830.7|36854|36834|36844.9|36824.9|339
1696009800000|2023-09-29 17:50:00|36850.6|36830.6|36857.6|36837.6|36863.6|36843.6|36850|36830|307
1696010100000|2023-09-29 17:55:00|36857.3|36837.3|36877.1|36857.1|36877.5|36857.5|36854.9|36834.9|370
1696010400000|2023-09-29 18:00:00|36883.6|36863.6|36868.5|36848.5|36885.6|36865.6|36867.3|36847.3|643
1696010700000|2023-09-29 18:05:00|36868|36848|36859.8|36839.8|36876.3|36856.3|36858.5|36838.5|633
1696011000000|2023-09-29 18:10:00|36862.4|36842.4|36865.5|36845.5|36873.7|36853.7|36860.1|36840.1|556
1696011300000|2023-09-29 18:15:00|36864.7|36844.7|36886.6|36866.6|36890.4|36870.4|36863|36843|436
1696011600000|2023-09-29 18:20:00|36887.2|36867.2|36880.8|36860.8|36888|36868|36880.1|36860.1|295
1696011900000|2023-09-29 18:25:00|36880.9|36860.9|36893.8|36873.8|36894|36874|36877.2|36857.2|400
1696012200000|2023-09-29 18:30:00|36893.4|36873.4|36893.2|36873.2|36898.3|36878.3|36890.3|36870.3|418
1696012500000|2023-09-29 18:35:00|36892.7|36872.7|36889.5|36869.5|36894.3|36874.3|36885.6|36865.6|325
1696012800000|2023-09-29 18:40:00|36888.8|36868.8|36874.9|36854.9|36891.5|36871.5|36872.1|36852.1|409
1696013100000|2023-09-29 18:45:00|36875|36855|36878.6|36858.6|36882.3|36862.3|36873.9|36853.9|459
1696013400000|2023-09-29 18:50:00|36878.5|36858.5|36865.7|36845.7|36885.3|36865.3|36863.9|36843.9|334
1696013700000|2023-09-29 18:55:00|36865.9|36845.9|36839.9|36819.9|36866|36846|36834.1|36814.1|439
1696014000000|2023-09-29 19:00:00|36840.6|36820.6|36867.7|36817.7|36873.1|36830.6|36830.1|36810.1|397
1696014300000|2023-09-29 19:05:00|36867.6|36817.6|36838|36780.6|36867.9|36817.9|36828.7|36771.8|376
1696014600000|2023-09-29 19:10:00|36838.9|36782.3|36834.6|36784.6|36843.6|36792.3|36834.6|36781.9|489
1696014900000|2023-09-29 19:15:00|36834.5|36784.5|36835.6|36785.6|36842.4|36791.1|36831.7|36781.6|538
1696015200000|2023-09-29 19:20:00|36835.4|36785.4|36846.4|36795.4|36846.5|36796.1|36835.4|36785.4|422
1696015500000|2023-09-29 19:25:00|36846.1|36795.2|36865.8|36815.8|36878.6|36825.5|36842.1|36792.1|405
1696015800000|2023-09-29 19:30:00|36866.3|36816.2|36869.2|36811.9|36890.4|36825.9|36861.9|36805.4|658
1696016100000|2023-09-29 19:35:00|36869.6|36812.2|36857.8|36803.3|36872.5|36813.7|36855.9|36798.1|655
1696016400000|2023-09-29 19:40:00|36858.4|36803.9|36859.7|36809.7|36862|36811.1|36854.7|36800.8|485
1696016700000|2023-09-29 19:45:00|36860.1|36810.1|36849.7|36798.4|36861|36810.9|36832.1|36782.1|442
1696017000000|2023-09-29 19:50:00|36849.6|36798.3|36850.4|36797.4|36856|36804.6|36841.2|36788.9|512
1696017300000|2023-09-29 19:55:00|36850.7|36797.5|36851.6|36801.6|36859.6|36805.7|36842.3|36790.5|616
1696017600000|2023-09-29 20:00:00|36852.5|36801.5|36880.9|36760.9|36882.5|36814.6|36849.8|36756.4|400
1696017900000|2023-09-29 20:05:00|36881.2|36761.2|36857.5|36807.5|36885.3|36812|36845.1|36759.2|329
1696018200000|2023-09-29 20:10:00|36857.9|36807.9|36870.3|36820.3|36871.7|36821.7|36850.8|36800.8|317
1696018500000|2023-09-29 20:15:00|36869.8|36819.8|36871.4|36821.4|36907.3|36823.2|36851|36791|370
1696018800000|2023-09-29 20:20:00|36870.7|36820.7|36867.2|36817.2|36870.7|36820.7|36862.8|36812.8|347
1696019100000|2023-09-29 20:25:00|36867.1|36817.1|36858.7|36808.7|36867.8|36817.8|36857.8|36807.8|307
1696019400000|2023-09-29 20:30:00|36861.7|36811.7|36881.8|36782.7|36898|36819.3|36859.9|36782.2|277
1696019700000|2023-09-29 20:35:00|36881.6|36782.9|36882.2|36780.6|36885|36785.3|36878.3|36778.8|230
1696020000000|2023-09-29 20:40:00|36882|36780.4|36895.7|36775.7|36898.4|36789.5|36882|36771|339
1696020300000|2023-09-29 20:45:00|36895.1|36775.1|36890.7|36770.7|36897|36777|36889|36769|256
1696020600000|2023-09-29 20:50:00|36890.8|36770.8|36898.1|36778.1|36899.9|36779.9|36887.4|36767.4|433
1696020900000|2023-09-29 20:55:00|36893|36773|36900.7|36780.7|36902.9|36782.9|36893|36773|240
1696190400000|2023-10-01 20:00:00|36973.3|36828.3|36953.5|36808.5|36973.3|36828.3|36953.2|36808.2|5
1696190700000|2023-10-01 20:05:00|36973.8|36828.8|36926.8|36781.8|36973.8|36828.8|36926.8|36781.8|3
1696191000000|2023-10-01 20:10:00|36924.2|36779.2|36908.6|36763.6|36946.3|36801.3|36908.6|36763.6|8
1696191300000|2023-10-01 20:15:00|36907.7|36762.7|36942.8|36797.8|36942.8|36797.8|36907.7|36762.7|5
1696191600000|2023-10-01 20:20:00|36938.4|36793.4|36924.7|36779.7|36961|36816|36914.2|36769.2|4
1696191900000|2023-10-01 20:25:00|36910.8|36765.8|36961|36816|36961|36816|36910.8|36765.8|2
1696192200000|2023-10-01 20:30:00|36924.7|36779.7|36961|36816|36961|36816|36924.7|36779.7|2
1696192500000|2023-10-01 20:35:00|36961.1|36816.1|36961.1|36816.1|36961.1|36816.1|36961.1|36816.1|1
1696193400000|2023-10-01 20:50:00|36958|36813|36961.2|36816.2|36961.2|36816.2|36958|36813|2
1696194000000|2023-10-01 21:00:00|36951|36806|36948|36803|36952.4|36807.4|36946.9|36801.9|24
1696194600000|2023-10-01 21:10:00|36951.6|36806.6|36950.5|36805.5|36951.6|36806.6|36935|36790|39
1696194900000|2023-10-01 21:15:00|36951.2|36806.2|36952.8|36807.8|36952.8|36807.8|36940|36795|95
1696195200000|2023-10-01 21:20:00|36955|36810|36955|36810|36955|36810|36955|36810|1
1696195500000|2023-10-01 21:25:00|36954.9|36809.9|36954.9|36809.9|36955|36810|36943.3|36798.3|10
1696195800000|2023-10-01 21:30:00|36953.7|36808.7|36958.3|36813.3|36958.5|36813.5|36953.7|36808.7|9
1696196100000|2023-10-01 21:35:00|36958.8|36813.8|36959.9|36814.9|36960.4|36815.4|36958.8|36813.8|27
1696196400000|2023-10-01 21:40:00|36960.1|36815.1|36959.4|36814.4|36960.7|36815.7|36958.5|36813.5|32
1696196700000|2023-10-01 21:45:00|36966|36821|36967.2|36822.2|36967.2|36822.2|36965.9|36820.9|14
1696197000000|2023-10-01 21:50:00|36967.3|36822.3|36966.1|36821.1|36968.8|36823.8|36966.1|36821.1|43
1696197300000|2023-10-01 21:55:00|36951.9|36811.9|36953.7|36813.7|36954.8|36814.8|36951.8|36811.8|22
1696197600000|2023-10-01 22:00:00|36954.5|36814.5|36963.4|36823.4|36964.9|36824.9|36926.7|36786.7|339
1696197900000|2023-10-01 22:05:00|36963.3|36823.3|36963.9|36823.9|36968.3|36828.3|36962.1|36822.1|129
1696198200000|2023-10-01 22:10:00|36963.6|36823.6|36943.1|36823.1|36963.8|36826.1|36935.3|36807.3|109
1696198500000|2023-10-01 22:15:00|36942.7|36822.7|36940|36820|36942.7|36822.7|36929.3|36809.3|217
1696198800000|2023-10-01 22:20:00|36939.9|36819.9|36942.3|36822.3|36944.2|36824.2|36939.1|36819.1|146
1696199100000|2023-10-01 22:25:00|36943.3|36823.3|36945.9|36825.9|36948.3|36828.3|36941.5|36821.5|169
1696199400000|2023-10-01 22:30:00|36944.8|36824.8|36952.8|36832.8|36954.4|36834.4|36944.8|36824.8|172
1696199700000|2023-10-01 22:35:00|36951.7|36831.7|36955.1|36835.1|36955.9|36835.9|36951.4|36831.4|193
1696200000000|2023-10-01 22:40:00|36955.3|36835.3|36959.4|36839.4|36963.1|36843.1|36952.8|36832.8|183
1696200300000|2023-10-01 22:45:00|36959.3|36839.3|36959.2|36839.2|36964.3|36844.3|36956.3|36836.3|177
1696200600000|2023-10-01 22:50:00|36959.1|36839.1|36961.7|36841.7|36964.4|36844.4|36955.3|36835.3|135
1696200900000|2023-10-01 22:55:00|36961.8|36841.8|36963.1|36843.1|36966.2|36846.2|36958.7|36838.7|250
1696201200000|2023-10-01 23:00:00|36962.5|36842.5|36959.3|36839.3|36985|36865|36950.4|36830.4|348
1696201500000|2023-10-01 23:05:00|36958.8|36838.8|36958.2|36838.2|36973.6|36853.6|36955.1|36835.1|213
1696201800000|2023-10-01 23:10:00|36958.8|36838.8|36963.2|36843.2|36973.7|36853.7|36951.6|36831.6|285
1696202100000|2023-10-01 23:15:00|36962.7|36842.7|36964.5|36844.5|36968.4|36848.4|36955.7|36835.7|176
1696202400000|2023-10-01 23:20:00|36964.6|36844.6|36963.4|36843.4|36965.4|36845.4|36956|36836|130
1696202700000|2023-10-01 23:25:00|36964.1|36844.1|36957.4|36837.4|36964.1|36844.1|36937.4|36817.4|181
1696203000000|2023-10-01 23:30:00|36957.3|36837.3|36957.6|36837.6|36967.5|36847.5|36952.7|36832.7|179
1696203300000|2023-10-01 23:35:00|36957.7|36837.7|36961.5|36841.5|36966.8|36846.8|36951.1|36831.1|211
1696203600000|2023-10-01 23:40:00|36954|36834|36950.4|36830.4|36962.9|36842.9|36948|36828|230
1696203900000|2023-10-01 23:45:00|36946.2|36826.2|36955.7|36835.7|36962.3|36842.3|36943.2|36823.2|305
1696204200000|2023-10-01 23:50:00|36956.1|36836.1|36951.1|36831.1|36957.1|36837.1|36945.8|36825.8|253
1696204500000|2023-10-01 23:55:00|36952.9|36832.9|36949.4|36829.4|36955.6|36835.6|36929.2|36809.2|232
1696204800000|2023-10-02 00:00:00|36955.4|36835.4|36922.4|36859.4|36959.1|36862.1|36915.8|36826.1|542
1696205100000|2023-10-02 00:05:00|36921.1|36861.6|36919.5|36860.7|36923.3|36863.6|36917.4|36855.9|326
1696205400000|2023-10-02 00:10:00|36919.6|36860.5|36916.9|36855|36919.9|36860.6|36909.7|36848.2|308
1696205700000|2023-10-02 00:15:00|36917|36855.1|36906.7|36848.1|36921.8|36861.1|36906.6|36846.2|234
1696206000000|2023-10-02 00:20:00|36906.9|36848.4|36911.9|36847.7|36911.9|36853.2|36905.6|36845.2|214
1696206300000|2023-10-02 00:25:00|36909.9|36848.8|36909.4|36848.8|36914.2|36855.2|36907.9|36847.2|175
1696206600000|2023-10-02 00:30:00|36909|36848.7|36910.2|36852.7|36910.4|36852.7|36902.6|36841.8|196
1696206900000|2023-10-02 00:35:00|36911|36852.6|36914.2|36851.4|36917.5|36856.5|36909.7|36850.4|205
1696207200000|2023-10-02 00:40:00|36914.1|36851.6|36907.8|36845.9|36922.2|36863|36906.4|36844.4|297
1696207500000|2023-10-02 00:45:00|36907|36845.6|36919|36858.4|36920.8|36864.6|36905.4|36845.6|326
1696207800000|2023-10-02 00:50:00|36918.7|36858.1|36917.7|36856.9|36927.2|36868.2|36917.7|36856.9|339
1696208100000|2023-10-02 00:55:00|36917.4|36856.6|36923.7|36861.9|36926.8|36866.1|36917.1|36856.4|411
1696208400000|2023-10-02 01:00:00|36923.5|36860.9|36910.9|36851|36923.5|36863|36910.9|36851|218
1696208700000|2023-10-02 01:05:00|36910.6|36853.2|36873.8|36817.3|36916.2|36858.4|36873.5|36813.9|354
1696209000000|2023-10-02 01:10:00|36873.9|36817.7|36870|36811|36874.7|36818.5|36863.6|36805.1|357
1696209300000|2023-10-02 01:15:00|36869.9|36811.1|36855|36794.9|36875.5|36818.1|36851.2|36794.1|378
1696209600000|2023-10-02 01:20:00|36854.9|36795.1|36847.5|36792|36855|36797.8|36846|36789|449
1696209900000|2023-10-02 01:25:00|36847.2|36790.1|36846.3|36786.8|36847.7|36791.3|36842.4|36782.5|334
1696210200000|2023-10-02 01:30:00|36846.6|36787.1|36844.4|36785.1|36846.9|36792.5|36839.8|36783|317
1696210500000|2023-10-02 01:35:00|36844.5|36784.6|36839.8|36783.6|36844.5|36789|36834.5|36778.7|261
1696210800000|2023-10-02 01:40:00|36838.5|36785.9|36834.1|36776.5|36839.7|36785.9|36828|36774.5|253
1696211100000|2023-10-02 01:45:00|36832.4|36780.3|36837|36785.3|36840.2|36786.8|36831.1|36777.2|199
1696211400000|2023-10-02 01:50:00|36838.3|36781.2|36837.7|36781.4|36839.5|36785.6|36834.8|36779.9|258
1696211700000|2023-10-02 01:55:00|36838.5|36783.4|36837.2|36784.6|36841.2|36787.4|36835.7|36780.9|179
1696212000000|2023-10-02 02:00:00|36837.1|36785.7|36832|36773.8|36839.5|36785.7|36830.3|36773.8|197
1696212300000|2023-10-02 02:05:00|36831.5|36773.9|36833.6|36780.5|36834.3|36780.8|36829.2|36773.5|191
1696212600000|2023-10-02 02:10:00|36833.3|36778.7|36837.5|36782.3|36840.6|36784.6|36833.3|36777.1|149
1696212900000|2023-10-02 02:15:00|36837.2|36784|36835.2|36778.8|36840|36784|36833.5|36778.3|121
1696213200000|2023-10-02 02:20:00|36835.7|36779.2|36836.7|36783.7|36838.8|36784|36833.8|36777.1|132
1696213500000|2023-10-02 02:25:00|36836.6|36784|36839.4|36786.8|36843.1|36788.6|36834.8|36778.8|260
1696213800000|2023-10-02 02:30:00|36839.6|36786.7|36833.8|36774.7|36840.6|36786.7|36830.9|36774.4|154
1696214100000|2023-10-02 02:35:00|36832.6|36774.8|36831.3|36776.1|36835.5|36779.3|36830.6|36774.8|227
1696214400000|2023-10-02 02:40:00|36833.5|36775.8|36835|36776.2|36837.6|36781.9|36831.6|36774.7|125
1696214700000|2023-10-02 02:45:00|36835.1|36776.8|36833.4|36780.3|36837.4|36782.6|36832.4|36775.3|203
1696215000000|2023-10-02 02:50:00|36834.2|36780.7|36840|36782.8|36841.5|36785.1|36833.4|36776.1|173
1696215300000|2023-10-02 02:55:00|36840.6|36782.7|36839.3|36787.2|36841.5|36788.3|36837.9|36782.2|121
1696215600000|2023-10-02 03:00:00|36840.5|36790.5|36840.4|36786.4|36842.3|36792.3|36836.5|36784|130
1696215900000|2023-10-02 03:05:00|36839.7|36786.3|36840.2|36790.2|36840.2|36790.2|36837.7|36784.5|139
1696216200000|2023-10-02 03:10:00|36839.4|36789.2|36836.8|36786.6|36841.2|36791.2|36836.6|36786.6|131
1696216500000|2023-10-02 03:15:00|36837.2|36786.8|36837.3|36787.3|36840.2|36788.5|36835.7|36783.8|91
1696216800000|2023-10-02 03:20:00|36837.5|36787.5|36834.2|36782.9|36838.9|36788.9|36834.1|36782.8|179
1696217100000|2023-10-02 03:25:00|36834|36782.8|36837|36784.3|36839.2|36786.3|36833.7|36782|210
1696217400000|2023-10-02 03:30:00|36836.9|36784|36829.5|36779.5|36838.9|36787.5|36826.8|36776.8|181
1696217700000|2023-10-02 03:35:00|36829.6|36779.6|36825.6|36775.3|36831.3|36781.3|36824.8|36774.5|173
1696218000000|2023-10-02 03:40:00|36826.3|36775.5|36831.7|36781.7|36831.9|36781.9|36825.8|36775.1|192
1696218300000|2023-10-02 03:45:00|36831.8|36781.8|36833.3|36783.3|36834|36784|36828.6|36778.6|207
1696218600000|2023-10-02 03:50:00|36833.1|36783.1|36832.3|36782.3|36833.7|36783.7|36829.6|36779.6|168
1696218900000|2023-10-02 03:55:00|36830.6|36780.6|36828.1|36778.1|36835.8|36785.8|36826.9|36776.9|200
1696219200000|2023-10-02 04:00:00|36828|36777.5|36829|36779|36831.2|36781.2|36828|36777.5|175
1696219500000|2023-10-02 04:05:00|36828.9|36778.9|36826.8|36776.8|36829.1|36779.1|36824.3|36774.3|197
1696219800000|2023-10-02 04:10:00|36826.7|36776.7|36823.3|36773.3|36828.2|36778.2|36822.8|36772.8|181
1696220100000|2023-10-02 04:15:00|36823.6|36773.6|36828.1|36778.1|36833|36782.8|36823.1|36773.1|134
1696220400000|2023-10-02 04:20:00|36828|36778|36827.6|36777.6|36828.3|36778.3|36824.5|36774.5|194
1696220700000|2023-10-02 04:25:00|36827.3|36777.3|36829.2|36779.2|36830.1|36780.1|36827.3|36777.3|158
1696221000000|2023-10-02 04:30:00|36829.3|36779.3|36833.1|36783.1|36835.9|36785.9|36829.3|36779.3|226
1696221300000|2023-10-02 04:35:00|36832.8|36782.8|36834.1|36784.1|36835.2|36785.2|36830|36780|262
1696221600000|2023-10-02 04:40:00|36834.4|36784.4|36832.4|36782.1|36838.3|36788.3|36829.8|36779.7|221
1696221900000|2023-10-02 04:45:00|36832.3|36782|36829.4|36779.3|36835|36784.9|36825.4|36772.6|396
1696222200000|2023-10-02 04:50:00|36831.8|36781.8|36833.5|36782.7|36837.6|36787.6|36827.4|36776.4|268
1696222500000|2023-10-02 04:55:00|36833.7|36782.9|36845.3|36774.2|36845.3|36784.4|36828.3|36774.2|372
1696222800000|2023-10-02 05:00:00|36846.2|36774.4|36832.6|36782.5|36847.4|36789.6|36831.9|36774.4|313
1696223100000|2023-10-02 05:05:00|36834.5|36782.6|36837.9|36787.9|36840.6|36790.6|36833.3|36782.6|235
1696223400000|2023-10-02 05:10:00|36838.1|36788.1|36837.2|36787.2|36844.8|36794.8|36834.9|36784.9|254
1696223700000|2023-10-02 05:15:00|36837.3|36787.3|36837.2|36787.2|36846|36809|36828|36785.2|339
1696224000000|2023-10-02 05:20:00|36838.4|36788.4|36840.7|36790.7|36842.3|36806.8|36825.2|36784.6|342
1696224300000|2023-10-02 05:25:00|36840.6|36790.6|36842.7|36792.7|36846|36810.2|36827|36789|249
1696224600000|2023-10-02 05:30:00|36842.9|36792.9|36851.8|36801.8|36851.9|36801.9|36837.2|36787.2|308
1696224900000|2023-10-02 05:35:00|36851.6|36801.6|36850.7|36800.7|36856.6|36806.6|36847.3|36797.3|377
1696225200000|2023-10-02 05:40:00|36849.9|36799.9|36855|36805|36858.9|36808.9|36846.2|36796.2|493
1696225500000|2023-10-02 05:45:00|36855.8|36805.8|36925.4|36875.4|36925.5|36875.5|36855.8|36805.8|486
1696225800000|2023-10-02 05:50:00|36925.3|36875.3|36892.8|36842.8|36925.3|36875.3|36888.9|36838.9|523
1696226100000|2023-10-02 05:55:00|36891.7|36841.7|36895.3|36845.3|36900.2|36850.2|36891.4|36841.4|255
1696226400000|2023-10-02 06:00:00|36897.6|36847.6|36877.4|36857.4|36928.9|36888.5|36862.4|36810.2|722
1696226700000|2023-10-02 06:05:00|36877.8|36857.8|36885.6|36865.6|36906.4|36886.4|36876.6|36856.6|591
1696227000000|2023-10-02 06:10:00|36885.3|36865.3|36942.8|36922.8|36944.5|36924.5|36874.9|36854.7|814
1696227300000|2023-10-02 06:15:00|36940.8|36920.8|36887.3|36867.3|36945.3|36925.3|36880.6|36860.6|771
1696227600000|2023-10-02 06:20:00|36885.6|36865.6|36913|36893|36924.6|36904.6|36870.1|36850.1|702
1696227900000|2023-10-02 06:25:00|36912.8|36892.8|36902.5|36842.3|36930.4|36910.4|36865.2|36839.7|617
1696228200000|2023-10-02 06:30:00|36898.1|36834.9|36780.3|36760.3|36905.8|36855.3|36757.1|36731.5|769
1696228500000|2023-10-02 06:35:00|36780.5|36760.5|36721|36701|36786.7|36766.7|36721|36701|672
1696228800000|2023-10-02 06:40:00|36721.5|36701.5|36730.9|36710.9|36739.2|36719.2|36710.3|36690.3|674
1696229100000|2023-10-02 06:45:00|36731.5|36711.5|36739.5|36719.5|36740|36720|36725|36705|490
1696229400000|2023-10-02 06:50:00|36739.6|36719.6|36708.5|36688.5|36742.1|36722.1|36705.2|36685.2|724
1696229700000|2023-10-02 06:55:00|36708.8|36688.8|36667|36647|36715.3|36695.3|36666.6|36646.6|849
1696230000000|2023-10-02 07:00:00|36667.5|36647.5|36656.1|36636.1|36682.1|36662.1|36617|36597|727
1696230300000|2023-10-02 07:05:00|36656.2|36636.2|36637.4|36617.4|36673|36653|36634.1|36614.1|745
1696230600000|2023-10-02 07:10:00|36637.7|36617.7|36612.8|36592.8|36647.7|36627.7|36593.6|36573.6|640
1696230900000|2023-10-02 07:15:00|36611.3|36591.3|36630|36610|36681|36661|36600.2|36580.2|711
1696231200000|2023-10-02 07:20:00|36629.9|36609.9|36599.5|36579.5|36636.2|36616.2|36596|36576|596
1696231500000|2023-10-02 07:25:00|36599.3|36579.3|36589.1|36569.1|36599.6|36579.6|36562.9|36542.9|551
1696231800000|2023-10-02 07:30:00|36589.4|36569.4|36601.8|36581.8|36621.1|36601.1|36563.3|36543.3|626
1696232100000|2023-10-02 07:35:00|36601.7|36581.7|36641.7|36621.7|36642.7|36622.7|36598.5|36578.5|519
1696232400000|2023-10-02 07:40:00|36642|36622|36664.5|36644.5|36671.9|36651.9|36639.3|36619.3|581
1696232700000|2023-10-02 07:45:00|36664.2|36644.2|36655|36635|36679.2|36659.2|36647.1|36627.1|715
1696233000000|2023-10-02 07:50:00|36655.1|36635.1|36706.3|36656.3|36706.3|36678|36635.4|36615.4|660
1696233300000|2023-10-02 07:55:00|36704.7|36654.7|36670.8|36650.8|36733.4|36702.8|36667.4|36647.4|622
1696233600000|2023-10-02 08:00:00|36670.4|36650.4|36660.5|36640.5|36672.4|36652.4|36648.4|36628.4|769
1696233900000|2023-10-02 08:05:00|36660|36640|36665.7|36645.7|36676|36656|36630.4|36610.4|620
1696234200000|2023-10-02 08:10:00|36664.6|36644.6|36672.5|36652.5|36679.6|36659.6|36663.3|36643.3|644
1696234500000|2023-10-02 08:15:00|36673|36653|36719|36699|36753|36733|36672.9|36652.9|718
1696234800000|2023-10-02 08:20:00|36721.1|36701.1|36720.8|36700.8|36735.7|36715.7|36713.9|36693.9|769
1696235100000|2023-10-02 08:25:00|36720.5|36700.5|36665.6|36645.6|36725.2|36705.2|36663.8|36643.8|736
1696235400000|2023-10-02 08:30:00|36665.1|36645.1|36678.8|36658.8|36685.3|36665.3|36665.1|36645.1|665
1696235700000|2023-10-02 08:35:00|36679.2|36659.2|36680.9|36660.9|36689.7|36669.7|36673.4|36653.4|701
1696236000000|2023-10-02 08:40:00|36679.6|36659.6|36688.3|36668.3|36691.5|36671.5|36664.7|36644.7|667
1696236300000|2023-10-02 08:45:00|36686.2|36666.2|36689|36669|36707|36687|36683.9|36663.9|656
1696236600000|2023-10-02 08:50:00|36688.6|36668.6|36679.8|36659.8|36706|36686|36679.4|36659.4|575
1696236900000|2023-10-02 08:55:00|36679.6|36659.6|36695.5|36675.5|36695.5|36675.5|36676.9|36656.9|595
1696237200000|2023-10-02 09:00:00|36695.7|36675.7|36728.5|36708.5|36732.3|36712.3|36682.1|36662.1|698
1696237500000|2023-10-02 09:05:00|36727|36707|36733.2|36713.2|36754.3|36734.3|36727|36707|707
1696237800000|2023-10-02 09:10:00|36732.2|36712.2|36716.2|36696.2|36735.4|36715.4|36714.4|36694.4|725
1696238100000|2023-10-02 09:15:00|36715.7|36695.7|36705|36685|36723.5|36703.5|36704|36684|522
1696238400000|2023-10-02 09:20:00|36704.6|36684.6|36734|36714|36737.3|36717.3|36699.3|36679.3|632
1696238700000|2023-10-02 09:25:00|36734.1|36714.1|36734.8|36714.8|36747.1|36727.1|36720.8|36700.8|779
1696239000000|2023-10-02 09:30:00|36735.3|36715.3|36756.3|36736.3|36760.2|36740.2|36730.9|36710.9|646
1696239300000|2023-10-02 09:35:00|36756.4|36736.4|36739.2|36719.2|36766.4|36746.4|36735.8|36715.8|558
1696239600000|2023-10-02 09:40:00|36739|36719|36733.7|36713.7|36740.8|36720.8|36708|36688|675
1696239900000|2023-10-02 09:45:00|36733.6|36713.6|36747.1|36727.1|36747.1|36727.1|36728.1|36708.1|519
1696240200000|2023-10-02 09:50:00|36747|36727|36771.2|36751.2|36773.4|36753.4|36736.5|36716.5|671
1696240500000|2023-10-02 09:55:00|36770.8|36750.8|36761.2|36741.2|36784.6|36764.6|36760.6|36740.6|708
1696240800000|2023-10-02 10:00:00|36761.4|36741.4|36754.1|36734.1|36769.3|36749.3|36748.5|36728.5|576
1696241100000|2023-10-02 10:05:00|36754.4|36734.4|36766.8|36746.8|36783|36763|36749.4|36729.4|827
1696241400000|2023-10-02 10:10:00|36766.4|36746.4|36787.9|36767.9|36798.2|36778.2|36762.5|36742.5|733
1696241700000|2023-10-02 10:15:00|36787.5|36767.5|36778.2|36758.2|36805.5|36785.5|36775.6|36755.6|682
1696242000000|2023-10-02 10:20:00|36777.9|36757.9|36791.7|36771.7|36800|36780|36777.6|36757.6|524
1696242300000|2023-10-02 10:25:00|36791.8|36771.8|36804|36784|36807.2|36787.2|36789.1|36769.1|572
1696242600000|2023-10-02 10:30:00|36805.4|36785.4|36843.6|36823.6|36844.2|36824.2|36796.8|36776.8|691
1696242900000|2023-10-02 10:35:00|36843.5|36823.5|36877.1|36857.1|36881.2|36861.2|36841.4|36821.4|730
1696243200000|2023-10-02 10:40:00|36877.3|36857.3|36905.5|36885.5|36919.6|36899.6|36859.4|36839.4|826
1696243500000|2023-10-02 10:45:00|36905.3|36885.3|36868.1|36848.1|36906|36886|36856|36836|671
1696243800000|2023-10-02 10:50:00|36868|36848|36851.5|36831.5|36897|36877|36851.5|36831.5|793
1696244100000|2023-10-02 10:55:00|36850.4|36830.4|36847.5|36827.5|36863.9|36843.9|36845.4|36825.4|755
1696244400000|2023-10-02 11:00:00|36848.8|36828.8|36872.4|36852.4|36876.2|36856.2|36845.1|36825.1|755
1696244700000|2023-10-02 11:05:00|36872.1|36852.1|36873.2|36853.2|36922.7|36902.7|36862.5|36842.5|708
1696245000000|2023-10-02 11:10:00|36873.1|36853.1|36860.2|36840.2|36885.8|36865.8|36852.1|36832.1|628
1696245300000|2023-10-02 11:15:00|36861.3|36841.3|36835.8|36815.8|36872|36852|36834.5|36814.5|760
1696245600000|2023-10-02 11:20:00|36836.4|36816.4|36834|36814|36844.8|36824.8|36829.8|36809.8|572
1696245900000|2023-10-02 11:25:00|36833.8|36813.8|36839.9|36819.9|36845.7|36825.7|36831.6|36811.6|628
1696246200000|2023-10-02 11:30:00|36840.1|36820.1|36826.3|36806.3|36844.9|36824.9|36822.1|36802.1|646
1696246500000|2023-10-02 11:35:00|36826.2|36806.2|36853.6|36833.6|36858.4|36838.4|36819.7|36799.7|679
1696246800000|2023-10-02 11:40:00|36853.7|36833.7|36914.6|36894.6|36916.4|36896.4|36853.7|36833.7|617
1696247100000|2023-10-02 11:45:00|36914.7|36894.7|36941|36921|36959.3|36939.3|36901.8|36881.8|789
1696247400000|2023-10-02 11:50:00|36940.5|36920.5|36932.4|36912.4|36945.2|36925.2|36920.1|36900.1|759
1696247700000|2023-10-02 11:55:00|36931.6|36911.6|36917.1|36897.1|36934.1|36914.1|36911.4|36891.4|661
1696248000000|2023-10-02 12:00:00|36916.8|36896.8|36911.8|36891.8|36923.5|36903.5|36903.4|36883.4|880
1696248300000|2023-10-02 12:05:00|36911.6|36891.6|36908|36888|36914.1|36894.1|36895.8|36875.8|638
1696248600000|2023-10-02 12:10:00|36907.9|36887.9|36910.4|36890.4|36923.1|36903.1|36904.3|36884.3|639
1696248900000|2023-10-02 12:15:00|36909.9|36889.9|36969|36949|36984.9|36964.9|36909.1|36889.1|749
1696249200000|2023-10-02 12:20:00|36969.1|36949.1|36888.9|36868.9|36969.1|36949.1|36884.7|36864.7|797
1696249500000|2023-10-02 12:25:00|36888|36868|36917.5|36897.5|36920.1|36900.1|36888|36868|777
1696249800000|2023-10-02 12:30:00|36917.6|36897.6|36923.8|36903.8|36929.8|36909.8|36907.7|36887.7|696
1696250100000|2023-10-02 12:35:00|36922.5|36902.5|36911.5|36891.5|36923.3|36903.3|36895.4|36875.4|721
1696250400000|2023-10-02 12:40:00|36909.9|36889.9|36914.1|36894.1|36922.4|36902.4|36907.1|36887.1|731
1696250700000|2023-10-02 12:45:00|36913.8|36893.8|36911.2|36891.2|36933.3|36913.3|36900.6|36880.6|715
1696251000000|2023-10-02 12:50:00|36911.1|36891.1|36925.3|36905.3|36928.4|36908.4|36892.5|36872.5|811
1696251300000|2023-10-02 12:55:00|36925.2|36905.2|36904.2|36884.2|36927.5|36907.5|36883.9|36863.9|752
1696251600000|2023-10-02 13:00:00|36905.1|36885.1|36954.8|36934.8|36957.4|36937.4|36901.5|36881.5|758
1696251900000|2023-10-02 13:05:00|36954.6|36934.6|36955.2|36935.2|36972.5|36952.5|36921.3|36901.3|773
1696252200000|2023-10-02 13:10:00|36954.4|36934.4|36883.7|36863.7|36957.4|36937.4|36883.6|36863.6|827
1696252500000|2023-10-02 13:15:00|36883.6|36863.6|36920.1|36900.1|36920.4|36900.4|36881.6|36861.6|820
1696252800000|2023-10-02 13:20:00|36920|36900|36911.4|36891.4|36930.2|36910.2|36896.7|36876.7|902
1696253100000|2023-10-02 13:25:00|36911.1|36891.1|36925.8|36905.8|36926.8|36906.8|36907.6|36887.6|817
1696253400000|2023-10-02 13:30:00|36926.2|36906.2|36936.2|36916.2|36939.9|36919.9|36914.3|36894.3|964
1696253700000|2023-10-02 13:35:00|36936.3|36916.3|36921.6|36901.6|36936.5|36916.5|36920.5|36900.5|806
1696254000000|2023-10-02 13:40:00|36921.7|36901.7|36931.2|36879.4|36931.8|36907.8|36900.7|36874.7|883
1696254300000|2023-10-02 13:45:00|36933|36880.3|36914.7|36894.7|36952.6|36919.4|36906.7|36878.9|839
1696254600000|2023-10-02 13:50:00|36914.4|36894.4|36933|36913|36942.2|36922.2|36912|36892|735
1696254900000|2023-10-02 13:55:00|36933.2|36913.2|36947.6|36879.4|36947.6|36920.5|36916|36873|745
1696255200000|2023-10-02 14:00:00|36963.5|36878|36876.7|36856.7|36984|36915.3|36848.7|36820.1|991
1696255500000|2023-10-02 14:05:00|36877.8|36857.8|36938.4|36918.4|36948.8|36928.8|36875|36855|875
1696255800000|2023-10-02 14:10:00|36938.5|36918.5|36979.9|36959.9|36986.9|36966.9|36914.4|36894.4|961
1696256100000|2023-10-02 14:15:00|36980.3|36960.3|36932|36912|36980.3|36960.3|36919.9|36899.9|844
1696256400000|2023-10-02 14:20:00|36931.9|36911.9|36899.6|36879.6|36937.2|36917.2|36891.4|36871.4|992
1696256700000|2023-10-02 14:25:00|36899.2|36879.2|36926.7|36906.7|36929.5|36909.5|36888.3|36868.3|935
1696257000000|2023-10-02 14:30:00|36925.8|36905.8|36942.5|36922.5|36947.4|36927.4|36921.4|36901.4|839
1696257300000|2023-10-02 14:35:00|36943.2|36923.2|36963.8|36943.8|36984.7|36964.7|36941.8|36921.8|810
1696257600000|2023-10-02 14:40:00|36963.6|36943.6|36978.3|36958.3|36995.2|36975.2|36959.8|36939.8|849
1696257900000|2023-10-02 14:45:00|36978.5|36958.5|36989.7|36969.7|36995.8|36975.8|36973.2|36953.2|868
1696258200000|2023-10-02 14:50:00|36989.6|36969.6|37017.3|36997.3|37021.4|37001.4|36983.5|36963.5|808
1696258500000|2023-10-02 14:55:00|37016.3|36996.3|37013.5|36993.5|37024.1|37004.1|37001|36981|678
1696258800000|2023-10-02 15:00:00|37012.7|36992.7|36988|36968|37012.7|36992.7|36967.2|36947.2|664
1696259100000|2023-10-02 15:05:00|36988.1|36968.1|36972.1|36952.1|36994.8|36974.8|36971|36951|698
1696259400000|2023-10-02 15:10:00|36972.4|36952.4|36948.1|36928.1|36973.7|36953.7|36942.5|36922.5|746
1696259700000|2023-10-02 15:15:00|36947.9|36927.9|36933.3|36913.3|36948.1|36928.1|36907|36887|844
1696260000000|2023-10-02 15:20:00|36933.7|36913.7|36916.1|36896.1|36943.9|36923.9|36895.4|36875.4|776
1696260300000|2023-10-02 15:25:00|36916|36896|36916.1|36896.1|36940.3|36920.3|36909.4|36889.4|882
1696260600000|2023-10-02 15:30:00|36918.1|36898.1|36937.8|36917.8|36968.2|36937.9|36907.2|36887.2|1043
1696260900000|2023-10-02 15:35:00|36937.3|36917.3|36940.4|36920.4|36966.5|36946.5|36922.5|36902.1|1131
1696261200000|2023-10-02 15:40:00|36939.2|36919.2|36949.2|36929.2|36968.1|36940.6|36933.6|36896.5|1064
1696261500000|2023-10-02 15:45:00|36949.6|36929.6|36967.3|36947.3|36983.7|36951.9|36938.5|36914.7|1146
1696261800000|2023-10-02 15:50:00|36968.2|36948.2|37029.2|36979.2|37049.2|36999.2|36959.7|36920.4|1123
1696262100000|2023-10-02 15:55:00|37028.6|36978.6|37026.1|37006.1|37068.3|37031.6|37022.6|36978.6|1132
1696262400000|2023-10-02 16:00:00|37042|36992|37038.2|37018.2|37050.2|37022.4|37023.3|36992|482
1696262700000|2023-10-02 16:05:00|37038.7|37018.7|37072|37022|37091.1|37049.2|37038.2|37012.5|754
1696263000000|2023-10-02 16:10:00|37077.1|37027.1|37041|37021|37094.7|37059.8|37039|37008.9|968
1696263300000|2023-10-02 16:15:00|37041.3|37021.3|37034.9|37014.9|37061.6|37029.2|37030.6|36994.9|849
1696263600000|2023-10-02 16:20:00|37035.4|37015.4|37036.4|36986.4|37059.3|37032.8|36986.8|36966.3|882
1696263900000|2023-10-02 16:25:00|37036.5|36986.5|37012.2|36962.2|37041.5|37009|37004.4|36954.4|874
1696264200000|2023-10-02 16:30:00|37012.4|36962.4|37015.6|36965.6|37034.8|37008|36977.4|36948|806
1696264500000|2023-10-02 16:35:00|37018|36968|37051.8|37001.8|37052.8|37002.8|37000.1|36962.3|635
1696264800000|2023-10-02 16:40:00|37054.3|37004.3|37034.4|36984.4|37058.1|37026.3|37016.4|36978|915
1696265100000|2023-10-02 16:45:00|37034.5|36984.5|37081|37031|37087.4|37049.6|37010.2|36983.1|1105
1696265400000|2023-10-02 16:50:00|37081.6|37031.6|37080.8|37030.8|37086.1|37036.1|37068|37018|1100
1696265700000|2023-10-02 16:55:00|37078.6|37028.6|37085.2|37035.2|37091.8|37041.8|37072.4|37022.4|1040
1696266000000|2023-10-02 17:00:00|37085.7|37035.7|37056|37006|37093.6|37043.6|37055.7|37005.7|1064
1696266300000|2023-10-02 17:05:00|37056.6|37006.6|37044|36994|37073.9|37029.7|37038.7|36993|916
1696266600000|2023-10-02 17:10:00|37043.8|36993.8|37030.1|37010.1|37050.3|37018.2|37023.3|36988.4|807
1696266900000|2023-10-02 17:15:00|37030|37010|37016.8|36996.8|37049.1|37021.9|37010.1|36960.1|847
1696267200000|2023-10-02 17:20:00|37015.5|36995.5|37017.9|36997.9|37031.3|37000|37005.5|36975.5|741
1696267500000|2023-10-02 17:25:00|37017.8|36997.8|37006.2|36986.2|37019.2|36999.2|37002.9|36982.9|633
1696267800000|2023-10-02 17:30:00|36999.6|36979.6|36989.6|36969.6|37003.8|36983.3|36971.7|36945.3|720
1696268100000|2023-10-02 17:35:00|36990.7|36970.7|37004.4|36984.4|37011.5|36989.5|36987.7|36956|914
1696268400000|2023-10-02 17:40:00|37005.2|36985.2|37006.6|36986.6|37013.8|36993.8|37001.3|36981.3|845
1696268700000|2023-10-02 17:45:00|37006.7|36986.7|37011.2|36991.2|37014.9|36994.9|36996.4|36976.4|826
1696269000000|2023-10-02 17:50:00|37012.3|36992.3|37006.8|36986.8|37024.1|36992.6|37001.6|36970.7|531
1696269300000|2023-10-02 17:55:00|37007.4|36987.4|37040.9|37020.9|37055.3|37021.4|37003.6|36982.3|794
1696269600000|2023-10-02 18:00:00|37041.1|37021.1|37085.4|37035.4|37091|37051.6|37041.1|37021.1|1078
1696269900000|2023-10-02 18:05:00|37085.2|37035.2|37074.2|37024.2|37089.4|37039.4|37063.6|37013.6|920
1696270200000|2023-10-02 18:10:00|37066.8|37016.8|37032.7|37012.7|37072.4|37022.4|37031|36996.2|710
1696270500000|2023-10-02 18:15:00|37031.9|37011.9|37076.4|37026.4|37078.7|37028.7|37031.5|36999.2|967
1696270800000|2023-10-02 18:20:00|37077.7|37027.7|37070.9|37050.9|37079.1|37051.1|37054.4|37025|924
1696271100000|2023-10-02 18:25:00|37070.8|37050.8|37083.2|37063.2|37084.9|37064.9|37070.5|37050.5|870
1696271400000|2023-10-02 18:30:00|37083.4|37063.4|37084.5|37034.5|37090.3|37066.4|37067.5|37028.9|823
1696271700000|2023-10-02 18:35:00|37083.7|37033.7|37091.3|37071.3|37111.4|37079|37080.6|37030.6|910
1696272000000|2023-10-02 18:40:00|37093|37073|37083.3|37063.3|37094.2|37074.2|37073.6|37053.6|722
1696272300000|2023-10-02 18:45:00|37083.5|37063.5|37099.9|37079.9|37100.1|37080.1|37075.5|37055.5|623
1696272600000|2023-10-02 18:50:00|37100.1|37080.1|37073.2|37053.2|37100.1|37080.1|37068.8|37048.8|749
1696272900000|2023-10-02 18:55:00|37072.8|37052.8|37064|37044|37094.4|37062.3|37057.5|37037.5|906
1696273200000|2023-10-02 19:00:00|37064.1|37044.1|37068.4|37048.4|37071.7|37051.7|37062.3|37042.3|496
1696273500000|2023-10-02 19:05:00|37068.5|37048.5|37067|37047|37092.2|37054.8|37064.3|37029.2|361
1696273800000|2023-10-02 19:10:00|37066.8|37046.8|37077.9|37057.9|37078.7|37058.7|37062.5|37042.5|395
1696274100000|2023-10-02 19:15:00|37078|37058|37080.3|37060.3|37083|37063|37073.5|37053.5|315
1696274400000|2023-10-02 19:20:00|37080.4|37060.4|37073.9|37053.9|37085.3|37065.3|37073.4|37053.4|326
1696274700000|2023-10-02 19:25:00|37073.8|37053.8|37082.6|37062.6|37082.6|37062.6|37073.7|37053.7|295
1696275000000|2023-10-02 19:30:00|37082.3|37062.3|37094|37044|37094.1|37062.3|37070.2|37039.5|309
1696275300000|2023-10-02 19:35:00|37096.2|37046.2|37082.5|37062.5|37096.5|37062.5|37075.9|37042.1|283
1696275600000|2023-10-02 19:40:00|37082.4|37062.4|37095.9|37045.9|37097.7|37065|37074.6|37039.6|208
1696275900000|2023-10-02 19:45:00|37095.7|37045.7|37092.5|37042.5|37104.2|37054.2|37091.6|37038.9|488
1696276200000|2023-10-02 19:50:00|37091.3|37040.7|37076.2|37026.2|37093|37042.2|37075.6|37024.9|598
1696276500000|2023-10-02 19:55:00|37076.4|37026.4|37098.6|37048.6|37099|37049|37075|37025|473
1696276800000|2023-10-02 20:00:00|37098.9|37048.9|37099.1|37049.1|37107.6|37054.2|37092.2|37042.2|653
1696277100000|2023-10-02 20:05:00|37099.8|37049.8|37104|37054|37113.9|37072|37091.5|37049|234
1696277400000|2023-10-02 20:10:00|37104.1|37054.1|37109.9|37059.9|37111.3|37073.1|37092.6|37053.6|277
1696277700000|2023-10-02 20:15:00|37109.8|37059.8|37104.5|37054.5|37110.3|37060.3|37103|37053|161
1696278000000|2023-10-02 20:20:00|37104.4|37054.4|37109.3|37059.3|37111.1|37060.1|37104.4|37054.4|164
1696278300000|2023-10-02 20:25:00|37109.7|37059.7|37108.8|37058.8|37112.7|37060.9|37107.3|37056.5|150
1696278600000|2023-10-02 20:30:00|37109.5|37058.3|37118.3|37060.4|37122|37069.1|37109.5|37057.9|192
1696278900000|2023-10-02 20:35:00|37118.2|37060.9|37119.8|37067.1|37124|37068.5|37114.2|37060.9|218
1696279200000|2023-10-02 20:40:00|37124.5|37066.7|37128.4|37059.2|37129.1|37066.7|37118.4|37059.2|293
1696279500000|2023-10-02 20:45:00|37128.6|37058.4|37139.3|37052.4|37143.1|37085.5|37118.2|37044.4|297
1696279800000|2023-10-02 20:50:00|37137.2|37051|37162.9|37085.2|37162.9|37091.9|37120|37049.8|408
1696280100000|2023-10-02 20:55:00|37160.2|37087.3|37165.9|37063.7|37167|37092.2|37140|37039.5|492
1696280400000|2023-10-02 21:00:00|37160|37040|37174.2|37054.2|37174.2|37066.2|37160|37040|23
1696280700000|2023-10-02 21:05:00|37174.7|37054.7|37168.2|37061.3|37174.7|37061.9|37167.7|37054.6|38
1696281000000|2023-10-02 21:10:00|37167.7|37061.1|37171.1|37051.1|37172.4|37061.3|37164.4|37045.8|80
1696281300000|2023-10-02 21:15:00|37171.3|37051.3|37169.4|37059|37171.7|37061.5|37157.8|37049.7|61
1696281600000|2023-10-02 21:20:00|37169.9|37059.1|37169.1|37058.8|37169.9|37069.6|37157.9|37058.4|46
1696281900000|2023-10-02 21:25:00|37169.2|37058.9|37168.2|37058.1|37169.2|37059|37165.7|37056.4|73
1696282200000|2023-10-02 21:30:00|37168|37058.2|37170.3|37058.9|37170.3|37059.1|37167.9|37057.1|79
1696282500000|2023-10-02 21:35:00|37170.2|37059.1|37173.8|37053.8|37173.9|37061|37169.4|37052.3|83
1696282800000|2023-10-02 21:40:00|37173.6|37053.6|37162.2|37064.6|37174.1|37064.8|37162.2|37052.7|32
1696283100000|2023-10-02 21:45:00|37173.9|37053.9|37174.4|37054.4|37179.8|37059.8|37172.5|37052.5|55
1696283400000|2023-10-02 21:50:00|37176.9|37056.9|37174.4|37054.4|37180.1|37060.1|37172.5|37052.5|34
1696283700000|2023-10-02 21:55:00|37174.3|37054.3|37132.8|37012.8|37191.6|37075.7|37130.6|37010.6|147
1696284000000|2023-10-02 22:00:00|37134.2|37014.2|37150.1|37030.1|37162.8|37042.8|37131|37011|176
1696284300000|2023-10-02 22:05:00|37150|37030|37139.8|37029.1|37161.1|37041.1|37139.8|37027.5|123
1696284600000|2023-10-02 22:10:00|37139.4|37028.7|37138.5|37018.5|37145|37028.7|37130|37018.1|218
1696284900000|2023-10-02 22:15:00|37139.7|37019.7|37127.7|37025|37141.7|37026.5|37127.7|37017.8|418
1696285200000|2023-10-02 22:20:00|37127.8|37025.1|37135.8|37016|37137.6|37025.5|37124.4|37013.5|242
1696285500000|2023-10-02 22:25:00|37135.7|37015.9|37125.4|37023.7|37136|37024.2|37124.9|37015.1|207
1696285800000|2023-10-02 22:30:00|37125.5|37023.8|37137.4|37017.4|37137.4|37030.8|37120.8|37015.5|165
1696286100000|2023-10-02 22:35:00|37137.3|37017.3|37134.8|37023.9|37141.1|37025.2|37129.8|37015.4|143
1696286400000|2023-10-02 22:40:00|37135.6|37024.3|37138.8|37018.8|37143|37026.9|37132.6|37018.8|185
1696286700000|2023-10-02 22:45:00|37139|37019|37143.6|37023.6|37143.8|37033.2|37126.2|37018.9|122
1696287000000|2023-10-02 22:50:00|37138.4|37027.5|37143.2|37023.2|37143.8|37027.6|37137.9|37022.1|107
1696287300000|2023-10-02 22:55:00|37142.8|37023|37152.3|37032.3|37152.8|37041.5|37139|37022.9|149
1696287600000|2023-10-02 23:00:00|37152.6|37032.9|37150.5|37031.8|37152.6|37046.8|37141.4|37028.4|182
1696287900000|2023-10-02 23:05:00|37150.3|37031.9|37138.4|37041.3|37152.6|37044.1|37138.4|37027.7|192
1696288200000|2023-10-02 23:10:00|37138.5|37032.9|37148.6|37031.5|37152|37046.3|37136.9|37026.3|222
1696288500000|2023-10-02 23:15:00|37148.5|37031.4|37145.1|37047.2|37159.9|37048.2|37141.4|37031.4|132
1696288800000|2023-10-02 23:20:00|37145.2|37045.2|37146.4|37040.2|37154.9|37049.9|37145.1|37033|283
1696289100000|2023-10-02 23:25:00|37146.2|37047.2|37147|37048.5|37156.8|37049.6|37144.5|37033.3|164
1696289400000|2023-10-02 23:30:00|37144.8|37046.5|37143.9|37038.9|37156.2|37048.1|37143|37032.5|141
1696289700000|2023-10-02 23:35:00|37144|37039|37151.6|37031.6|37151.8|37041.2|37141.9|37031.6|131
1696290000000|2023-10-02 23:40:00|37154.5|37034.5|37134.5|37078.7|37154.8|37080.3|37123|37034.5|641
1696290300000|2023-10-02 23:45:00|37134.6|37078.8|37134.3|37079.3|37136.5|37081.6|37128.9|37073.6|400
1696290600000|2023-10-02 23:50:00|37135.1|37079.8|37130.1|37076.6|37150.1|37092.4|37125.9|37075.5|325
1696290900000|2023-10-02 23:55:00|37130.2|37076.5|37136.6|37084.3|37146|37088.9|37128|37074.5|494
1696291200000|2023-10-03 00:00:00|37138.7|37085.4|37144.2|37089.1|37149.7|37092|37138.1|37083|557
1696291500000|2023-10-03 00:05:00|37144|37088.6|37184|37127.6|37190.6|37132.2|37134.6|37084.6|601
1696291800000|2023-10-03 00:10:00|37184.4|37128.2|37173.5|37123.5|37193|37139.1|37160|37108.2|651
1696292100000|2023-10-03 00:15:00|37173.4|37123.4|37177.4|37127.4|37177.9|37127.9|37167.7|37117.7|263
1696292400000|2023-10-03 00:20:00|37177.5|37127.5|37191.9|37141.9|37197.2|37147.2|37176.1|37126.1|307
1696292700000|2023-10-03 00:25:00|37192|37142|37176.8|37125.4|37195.6|37145.6|37175.3|37124.1|290
1696293000000|2023-10-03 00:30:00|37176.9|37125.3|37195.3|37145.3|37199.7|37149.7|37171.6|37117.9|364
1696293300000|2023-10-03 00:35:00|37195.2|37145.2|37186.6|37136.6|37195.7|37145.7|37181.3|37131.3|209
1696293600000|2023-10-03 00:40:00|37186.8|37136.8|37183.1|37133.1|37187.8|37137.8|37183|37133|188
1696293900000|2023-10-03 00:45:00|37183.3|37133.3|37169.7|37119.7|37184.8|37134.8|37168.8|37118.8|200
1696294200000|2023-10-03 00:50:00|37169.8|37119.8|37164.7|37114.7|37171.7|37121.7|37163.6|37113.6|246
1696294500000|2023-10-03 00:55:00|37164.1|37114.1|37170.6|37120.6|37173.4|37123.4|37164.1|37114.1|304
1696294800000|2023-10-03 01:00:00|37170.8|37120.8|37167.5|37117.5|37174.5|37124.5|37163.6|37113.6|213
1696295100000|2023-10-03 01:05:00|37167.8|37117.8|37178.6|37128.6|37178.8|37128.8|37166.7|37116.7|248
1696295400000|2023-10-03 01:10:00|37178.5|37128.5|37194.5|37144.5|37195.3|37145.3|37178.5|37128.5|351
1696295700000|2023-10-03 01:15:00|37194.4|37144.4|37178.9|37128.9|37197.6|37147.6|37178.9|37128.9|375
1696296000000|2023-10-03 01:20:00|37178.7|37128.7|37172.3|37122.3|37182.2|37132.2|37172.1|37122.1|269
1696296300000|2023-10-03 01:25:00|37172.2|37122.2|37185.4|37135.4|37186.3|37136.3|37170.8|37120.8|275
1696296600000|2023-10-03 01:30:00|37185.2|37135.2|37177.2|37127.2|37189.9|37139.9|37176|37126|390
1696296900000|2023-10-03 01:35:00|37177.4|37127.4|37173.2|37123.2|37181.1|37131.1|37169.8|37118.8|292
1696297200000|2023-10-03 01:40:00|37173.1|37123.1|37170.8|37120.8|37179.1|37129.1|37170.6|37120.6|370
1696297500000|2023-10-03 01:45:00|37171.1|37121.1|37168|37118|37173.3|37123.3|37166|37116|329
1696297800000|2023-10-03 01:50:00|37167.8|37117.8|37173.7|37123.7|37174.8|37124.8|37167.8|37117.8|329
1696298100000|2023-10-03 01:55:00|37173.8|37123.8|37176.3|37126.3|37183|37133|37173.4|37123.4|386
1696298400000|2023-10-03 02:00:00|37175.8|37125.8|37190.5|37140.5|37197.7|37147.7|37175.5|37125.5|311
1696298700000|2023-10-03 02:05:00|37190.4|37140.4|37190|37140|37192.4|37142.4|37186.2|37136.2|306
1696299000000|2023-10-03 02:10:00|37189.7|37139.7|37190.1|37140.1|37194.6|37144.6|37186.1|37136.1|284
1696299300000|2023-10-03 02:15:00|37190|37140|37194.5|37144.5|37196.2|37146.2|37188.8|37138.8|236
1696299600000|2023-10-03 02:20:00|37194.2|37144.2|37212.6|37162.6|37214.9|37164.9|37193.9|37143.9|313
1696299900000|2023-10-03 02:25:00|37212.7|37162.7|37215.8|37165.8|37215.9|37165.9|37208.6|37158.6|213
1696300200000|2023-10-03 02:30:00|37215.9|37165.9|37214.6|37164.6|37218.4|37168.4|37208.6|37158.6|250
1696300500000|2023-10-03 02:35:00|37214.5|37164.5|37210.4|37160.4|37216.2|37166.2|37208.9|37158.9|262
1696300800000|2023-10-03 02:40:00|37210.6|37160.6|37210.7|37160.7|37211|37161|37208.1|37158.1|208
1696301100000|2023-10-03 02:45:00|37210.8|37160.8|37199|37149|37210.8|37160.8|37195.3|37145.3|267
1696301400000|2023-10-03 02:50:00|37198.9|37148.9|37198.4|37148.4|37201.1|37151.1|37195.3|37145.3|220
1696301700000|2023-10-03 02:55:00|37200|37150|37205|37155|37205.3|37155.3|37198.1|37148.1|266
1696302000000|2023-10-03 03:00:00|37205.5|37155.5|37201.8|37151.8|37209.5|37159.5|37200.4|37150.4|229
1696302300000|2023-10-03 03:05:00|37201.5|37151.5|37199.7|37149.7|37203|37153|37198.3|37148.3|189
1696302600000|2023-10-03 03:10:00|37198.3|37148.3|37197.7|37147.7|37199.9|37149.9|37194|37144|235
1696302900000|2023-10-03 03:15:00|37198.7|37148.7|37208.9|37158.9|37209.3|37159.3|37197.6|37147.6|253
1696303200000|2023-10-03 03:20:00|37209.1|37159.1|37202.2|37152.2|37209.4|37159.4|37199.8|37149.8|194
1696303500000|2023-10-03 03:25:00|37202|37152|37182.4|37106.6|37202.9|37152.9|37179.7|37106.6|251
1696303800000|2023-10-03 03:30:00|37187.8|37110|37194.8|37141.9|37196.9|37143.8|37172.7|37091.6|390
1696304100000|2023-10-03 03:35:00|37196.8|37142|37199.9|37149.9|37207.8|37157.8|37193.7|37142|282
1696304400000|2023-10-03 03:40:00|37200|37150|37182.8|37132.8|37200|37150|37180|37130|315
1696304700000|2023-10-03 03:45:00|37182.5|37132.5|37181.5|37131.5|37186.5|37136.5|37177.1|37126|487
1696305000000|2023-10-03 03:50:00|37181.4|37131.3|37183.3|37133.3|37187.3|37136.7|37180.5|37130.4|294
1696305300000|2023-10-03 03:55:00|37183.6|37133.6|37184.7|37134|37186.5|37136.3|37180.5|37130.3|324
1696305600000|2023-10-03 04:00:00|37184.3|37133.6|37182.2|37130.2|37185.9|37135.9|37179.5|37129.1|299
1696305900000|2023-10-03 04:05:00|37181.2|37130.1|37125.7|37075.4|37181.4|37131.4|37104.2|37039.8|454
1696306200000|2023-10-03 04:10:00|37125.8|37075.2|37136.7|37086.7|37139.1|37089.1|37125.8|37075.1|272
1696306500000|2023-10-03 04:15:00|37136.3|37086.3|37147.3|37097.3|37150.5|37100.5|37132.9|37082.5|389
1696306800000|2023-10-03 04:20:00|37145.9|37094.9|37148.6|37098.6|37155.2|37105.2|37142.1|37091.7|316
1696307100000|2023-10-03 04:25:00|37148.5|37098.5|37182|37123.1|37185.9|37132.3|37148.4|37098.4|622
1696307400000|2023-10-03 04:30:00|37182.2|37123.4|37178.3|37122.4|37183.9|37126.9|37172.2|37118.9|296
1696307700000|2023-10-03 04:35:00|37178|37122.1|37163.6|37105.1|37179.9|37123.8|37158.8|37103.3|381
1696308000000|2023-10-03 04:40:00|37163.7|37105|37152.7|37102.7|37165.7|37107.3|37151.5|37101.5|423
1696308300000|2023-10-03 04:45:00|37152.8|37102.8|37164.5|37112|37170|37118.6|37150.1|37100.1|416
1696308600000|2023-10-03 04:50:00|37164.3|37111.8|37157.9|37107.1|37168.9|37117.9|37155.7|37104.9|397
1696308900000|2023-10-03 04:55:00|37158|37107.3|37167.9|37113.1|37182|37123.6|37141.1|37090.6|534
1696309200000|2023-10-03 05:00:00|37167.7|37112.9|37151|37101|37175.1|37123.8|37143.3|37093.3|498
1696309500000|2023-10-03 05:05:00|37151.5|37101.5|37151.5|37101.5|37157.4|37105.2|37148.8|37097.3|277
1696309800000|2023-10-03 05:10:00|37151.7|37101.7|37155.1|37102.5|37155.1|37102.5|37147.9|37096.1|177
1696310100000|2023-10-03 05:15:00|37155|37102.4|37181|37128.6|37194.2|37134.8|37152.8|37102.4|232
1696310400000|2023-10-03 05:20:00|37181.5|37128.5|37205.6|37155.6|37206.8|37156.8|37172.4|37122.2|362
1696310700000|2023-10-03 05:25:00|37205.5|37155.5|37210.7|37160.7|37214|37164|37204.5|37154.5|232
1696311000000|2023-10-03 05:30:00|37210.6|37160.6|37195.8|37145.8|37228.7|37178.7|37172.6|37122.6|400
1696311300000|2023-10-03 05:35:00|37195.9|37145.9|37137.4|37087.4|37209.3|37159.3|37133.3|37080.5|720
1696311600000|2023-10-03 05:40:00|37137.1|37087.1|37144.3|37094.3|37149.7|37099.7|37134.8|37084.8|349
1696311900000|2023-10-03 05:45:00|37144.1|37094.1|37168.2|37113.2|37179.1|37129|37123.4|37073.4|586
1696312200000|2023-10-03 05:50:00|37168.7|37113.3|37155.8|37102.7|37172.2|37120.2|37144.5|37093.4|380
1696312500000|2023-10-03 05:55:00|37155.9|37102.6|37139|37076.3|37169.7|37107.6|37132|37075.9|511
1696312800000|2023-10-03 06:00:00|37137.8|37077.6|37090.5|37070.5|37137.8|37080.8|37065.8|37029.3|838
1696313100000|2023-10-03 06:05:00|37090.1|37070.1|37061.8|37041.8|37096.4|37076.4|37060.4|37040.4|668
1696313400000|2023-10-03 06:10:00|37061.9|37041.9|36989.7|36969.7|37066.1|37046.1|36987.4|36967.4|589
1696313700000|2023-10-03 06:15:00|36987.4|36967.4|36995.3|36975.3|36995.3|36975.3|36923.9|36903.9|746
1696314000000|2023-10-03 06:20:00|36995.7|36975.7|36962.3|36942.3|37025.1|36986.7|36959.1|36939.1|629
1696314300000|2023-10-03 06:25:00|36962.4|36942.4|36884.8|36834.8|36994.4|36944.4|36862.9|36831.6|832
1696314600000|2023-10-03 06:30:00|36886|36836|36901.6|36881.6|36908.2|36888.2|36878.2|36831.6|815
1696314900000|2023-10-03 06:35:00|36901.7|36881.7|36927.2|36907.2|36966.8|36946.8|36901.7|36881.7|666
1696315200000|2023-10-03 06:40:00|36926.3|36906.3|36904.1|36884.1|36933.4|36913.4|36901.7|36881.7|506
1696315500000|2023-10-03 06:45:00|36904.2|36884.2|36984.2|36964.2|36988.8|36968.8|36904.1|36884.1|701
1696315800000|2023-10-03 06:50:00|36984.9|36964.9|36939|36919|37007.3|36987.3|36937.6|36917.6|708
1696316100000|2023-10-03 06:55:00|36939.8|36919.8|36945|36925|36952.9|36932.9|36926.3|36906.3|672
1696316400000|2023-10-03 07:00:00|36945.1|36925.1|36982.4|36962.4|36985.1|36965.1|36928.1|36908.1|848
1696316700000|2023-10-03 07:05:00|36982.3|36962.3|36942.7|36922.7|36984|36964|36928.8|36908.8|623
1696317000000|2023-10-03 07:10:00|36942.6|36922.6|36937.2|36917.2|36950.8|36930.8|36925.9|36905.9|612
1696317300000|2023-10-03 07:15:00|36937.8|36917.8|36942.2|36922.2|36944.8|36924.8|36925.2|36905.2|508
1696317600000|2023-10-03 07:20:00|36942.3|36922.3|36984.6|36964.6|36993.3|36973.3|36927.8|36907.8|757
1696317900000|2023-10-03 07:25:00|36984.1|36964.1|37056.8|37036.8|37083.9|37063.9|36982|36962|807
1696318200000|2023-10-03 07:30:00|37057.1|37037.1|37049.6|37029.6|37070.1|37050.1|37049.3|37029.3|750
1696318500000|2023-10-03 07:35:00|37049.5|37029.5|37047.1|37027.1|37076|37056|37042.1|37022.1|790
1696318800000|2023-10-03 07:40:00|37046.6|37026.6|37019|36999|37046.6|37026.6|36984.1|36964.1|791
1696319100000|2023-10-03 07:45:00|37016.5|36996.5|37012.9|36992.9|37024.7|37004.7|37004.8|36984.8|700
1696319400000|2023-10-03 07:50:00|37013|36993|36999.7|36979.7|37024.5|37004.5|36998.7|36978.7|800
1696319700000|2023-10-03 07:55:00|36999.6|36979.6|37029.2|37009.2|37051.9|37019.9|36994.3|36974.3|841
1696320000000|2023-10-03 08:00:00|37029.5|37009.5|37007.1|36987.1|37044.4|37024.4|36999.6|36979.6|964
1696320300000|2023-10-03 08:05:00|37005.8|36985.8|36947.6|36927.6|37007.1|36987.1|36940.2|36920.2|827
1696320600000|2023-10-03 08:10:00|36948.1|36928.1|36945.2|36925.2|36950.9|36930.9|36936.8|36916.8|590
1696320900000|2023-10-03 08:15:00|36945.4|36925.4|36897.8|36877.8|36949.8|36929.8|36895.1|36875.1|585
1696321200000|2023-10-03 08:20:00|36897.7|36877.7|36966.2|36946.2|36966.6|36946.6|36891.7|36871.7|645
1696321500000|2023-10-03 08:25:00|36966.8|36946.8|36974.2|36954.2|36994.7|36974.7|36966.1|36946.1|590
1696321800000|2023-10-03 08:30:00|36974.6|36954.6|37002.9|36982.9|37018.2|36998.2|36962.8|36942.8|646
1696322100000|2023-10-03 08:35:00|37003.1|36983.1|36995.4|36975.4|37007.6|36987.6|36985.4|36965.4|504
1696322400000|2023-10-03 08:40:00|36995.6|36975.6|37006.2|36986.2|37007.7|36987.7|36993.7|36973.7|440
1696322700000|2023-10-03 08:45:00|37006.3|36986.3|37000.7|36980.7|37028.2|37008.2|36999.8|36979.8|594
1696323000000|2023-10-03 08:50:00|37000.9|36980.9|36958.9|36938.9|37003|36983|36958.9|36938.9|523
1696323300000|2023-10-03 08:55:00|36958.8|36938.8|36968.8|36948.8|36990.4|36970.4|36956.4|36936.4|524
1696323600000|2023-10-03 09:00:00|36968.7|36948.7|36978.3|36958.3|37003|36983|36962|36942|659
1696323900000|2023-10-03 09:05:00|36978.1|36958.1|36977.2|36957.2|36981.5|36961.5|36959.2|36939.2|487
1696324200000|2023-10-03 09:10:00|36977|36957|36963.3|36943.3|36983|36963|36962.3|36942.3|483
1696324500000|2023-10-03 09:15:00|36962.9|36942.9|36911.2|36891.2|36963.4|36943.4|36910.5|36890.5|471
1696324800000|2023-10-03 09:20:00|36911.8|36891.8|36922.7|36902.7|36932.7|36912.7|36911.6|36891.6|766
1696325100000|2023-10-03 09:25:00|36922.6|36902.6|36923.1|36903.1|36934.2|36914.2|36922.6|36902.6|510
1696325400000|2023-10-03 09:30:00|36923.2|36903.2|36919|36899|36932.3|36912.3|36905.9|36885.9|490
1696325700000|2023-10-03 09:35:00|36918.6|36898.6|36892.3|36872.3|36924.4|36904.4|36887.7|36867.7|617
1696326000000|2023-10-03 09:40:00|36892.6|36872.6|36893.5|36873.5|36899.2|36879.2|36887.1|36867.1|563
1696326300000|2023-10-03 09:45:00|36893.6|36873.6|36889.4|36869.4|36898.3|36878.3|36871|36851|616
1696326600000|2023-10-03 09:50:00|36890.1|36870.1|36886|36866|36892.2|36872.2|36874.6|36854.6|553
1696326900000|2023-10-03 09:55:00|36885.8|36865.8|36896.7|36876.7|36918.1|36898.1|36885.4|36865.4|589
1696327200000|2023-10-03 10:00:00|36896.6|36876.6|36910.2|36890.2|36924.2|36904.2|36893|36873|632
1696327500000|2023-10-03 10:05:00|36910.1|36890.1|36900|36880|36917.2|36897.2|36894.6|36874.6|650
1696327800000|2023-10-03 10:10:00|36899.1|36879.1|36902.9|36882.9|36906.5|36886.5|36896.3|36876.3|796
1696328100000|2023-10-03 10:15:00|36903.2|36883.2|36916.7|36896.7|36917.3|36897.3|36902.7|36882.7|501
1696328400000|2023-10-03 10:20:00|36916.8|36896.8|36916.1|36896.1|36946.9|36926.9|36907|36887|668
1696328700000|2023-10-03 10:25:00|36915.3|36895.3|36901.6|36881.6|36917.9|36897.9|36894.8|36874.8|702
1696329000000|2023-10-03 10:30:00|36903.9|36883.9|36881|36861|36916.8|36896.8|36880.9|36860.9|758
1696329300000|2023-10-03 10:35:00|36880.9|36860.9|36855.6|36835.6|36891.3|36871.3|36850.9|36830.9|878
1696329600000|2023-10-03 10:40:00|36856.6|36836.6|36839.1|36819.1|36899.9|36879.9|36829.3|36809.3|767
1696329900000|2023-10-03 10:45:00|36839.6|36819.6|36882.4|36862.4|36887|36867|36829.4|36809.4|601
1696330200000|2023-10-03 10:50:00|36882.7|36862.7|36873.9|36853.9|36897.3|36877.3|36871.9|36851.9|577
1696330500000|2023-10-03 10:55:00|36874.2|36854.2|36898.2|36878.2|36900.4|36880.4|36874.2|36854.2|486
1696330800000|2023-10-03 11:00:00|36898.1|36878.1|36921.7|36901.7|36933.7|36913.7|36897|36877|707
1696331100000|2023-10-03 11:05:00|36921.3|36901.3|36945.3|36925.3|36948|36928|36909.6|36889.6|467
1696331400000|2023-10-03 11:10:00|36945.2|36925.2|36932.4|36912.4|36957.8|36937.8|36930.4|36910.4|603
1696331700000|2023-10-03 11:15:00|36932.2|36912.2|36945.6|36925.6|36949.6|36929.6|36927.6|36907.6|576
1696332000000|2023-10-03 11:20:00|36946.3|36926.3|36943.3|36923.3|36949.8|36929.8|36911.2|36891.2|705
1696332300000|2023-10-03 11:25:00|36943|36923|36936.8|36916.8|36943.6|36923.6|36910.6|36890.6|686
1696332600000|2023-10-03 11:30:00|36936.9|36916.9|36900.4|36880.4|36938.4|36918.4|36887.4|36867.4|789
1696332900000|2023-10-03 11:35:00|36900.5|36880.5|36884.5|36864.5|36917.8|36897.8|36884|36864|781
1696333200000|2023-10-03 11:40:00|36884.4|36864.4|36877.5|36857.5|36916.3|36896.3|36862.5|36842.5|686
1696333500000|2023-10-03 11:45:00|36877.8|36857.8|36930.7|36910.7|36930.9|36910.9|36877.6|36857.6|719
1696333800000|2023-10-03 11:50:00|36929.9|36909.9|36932.6|36912.6|36936.7|36916.7|36911.9|36891.9|737
1696334100000|2023-10-03 11:55:00|36932.3|36912.3|36889.6|36869.6|36953.3|36933.3|36889.1|36869.1|864
1696334400000|2023-10-03 12:00:00|36890.7|36870.7|36932.1|36912.1|36933.3|36913.3|36889.4|36869.4|700
1696334700000|2023-10-03 12:05:00|36931|36911|36942.9|36922.9|36951|36931|36930.5|36910.5|750
1696335000000|2023-10-03 12:10:00|36943.2|36923.2|36908.3|36888.3|36945.9|36925.9|36896.5|36876.5|777
1696335300000|2023-10-03 12:15:00|36909.5|36889.5|36926.7|36906.7|36932.7|36912.7|36905.7|36885.7|680
1696335600000|2023-10-03 12:20:00|36928.1|36908.1|36914.3|36894.3|36929.9|36909.9|36895|36875|640
1696335900000|2023-10-03 12:25:00|36914.2|36894.2|36894|36874|36919.5|36899.5|36888.7|36868.7|642
1696336200000|2023-10-03 12:30:00|36894.2|36874.2|36906.7|36886.7|36916|36896|36886.5|36866.5|655
1696336500000|2023-10-03 12:35:00|36906.8|36886.8|36980.7|36960.7|36984.7|36964.7|36903.7|36883.7|719
1696336800000|2023-10-03 12:40:00|36980.8|36960.8|36987.8|36967.8|37004.2|36984.2|36976.6|36956.6|698
1696337100000|2023-10-03 12:45:00|36987.9|36967.9|36976.8|36956.8|36990|36970|36950|36930|718
1696337400000|2023-10-03 12:50:00|36976.7|36956.7|37010.7|36990.7|37021|37001|36964.1|36944.1|794
1696337700000|2023-10-03 12:55:00|37010.6|36990.6|37031.8|37011.8|37037.3|37017.3|36996.6|36976.6|766
1696338000000|2023-10-03 13:00:00|37031.9|37011.9|37013.1|36993.1|37034.3|37014.3|36980.3|36960.3|669
1696338300000|2023-10-03 13:05:00|37013.3|36993.3|37028.1|37008.1|37032|37012|37001.5|36981.5|540
1696338600000|2023-10-03 13:10:00|37028.4|37008.4|37039.6|37019.6|37041.9|37021.9|37020.1|37000.1|586
1696338900000|2023-10-03 13:15:00|37039.7|37019.7|37038|37018|37042.1|37022.1|37019.8|36999.8|623
1696339200000|2023-10-03 13:20:00|37037.9|37017.9|37066.6|37046.6|37068.6|37048.6|37036.7|37016.7|591
1696339500000|2023-10-03 13:25:00|37066.9|37046.9|37075.3|37055.3|37076.1|37056.1|37057.6|37037.6|497
1696339800000|2023-10-03 13:30:00|37075|37055|37102.3|37082.3|37119.8|37099.8|37059.8|37039.8|682
1696340100000|2023-10-03 13:35:00|37101.4|37081.4|37056.7|37036.7|37111.4|37091.4|37056.7|37036.7|821
1696340400000|2023-10-03 13:40:00|37056.8|37036.8|36967.9|36947.9|37057.3|37037.3|36958.1|36938.1|791
1696340700000|2023-10-03 13:45:00|36967.3|36947.3|37030.1|37010.1|37054.6|37034.6|36967.3|36947.3|930
1696341000000|2023-10-03 13:50:00|37030.9|37010.9|36980.2|36960.2|37040.3|37020.3|36979.8|36959.8|968
1696341300000|2023-10-03 13:55:00|36980.8|36960.8|37033.5|36950.9|37034.5|37014.5|36976|36950.9|828
1696341600000|2023-10-03 14:00:00|37033.4|36950.8|37167.4|37147.4|37167.9|37147.9|37033.4|36950.8|1098
1696341900000|2023-10-03 14:05:00|37166.7|37146.7|37153.4|37133.4|37187.5|37167.5|37142.1|37122.1|885
1696342200000|2023-10-03 14:10:00|37153|37133|37072.4|37052.4|37155.5|37135.5|37038.1|37000.9|1114
1696342500000|2023-10-03 14:15:00|37074.2|37054.2|37073.9|37053.9|37137.1|37117.1|37072.9|37052.9|1111
1696342800000|2023-10-03 14:20:00|37073|37053|37080.4|37060.4|37094.3|37074.3|37034.6|37014.6|1004
1696343100000|2023-10-03 14:25:00|37080.8|37060.8|37099.8|37079.8|37109.1|37089.1|37062.8|37042.8|907
1696343400000|2023-10-03 14:30:00|37100|37080|37151.8|37131.8|37152.3|37132.3|37094.9|37074.9|913
1696343700000|2023-10-03 14:35:00|37151.7|37131.7|37143.4|37123.4|37151.9|37131.9|37091.8|37071.8|945
1696344000000|2023-10-03 14:40:00|37143.7|37123.7|37148|37128|37176.6|37156.6|37133.8|37113.8|1017
1696344300000|2023-10-03 14:45:00|37148.2|37128.2|37168.2|37148.2|37192|37172|37136.9|37116.9|939
1696344600000|2023-10-03 14:50:00|37167.8|37147.8|37232|37212|37232.8|37212.8|37164.1|37144.1|918
1696344900000|2023-10-03 14:55:00|37231.3|37211.3|37217.8|37197.8|37258.2|37238.2|37204.6|37184.6|844
1696345200000|2023-10-03 15:00:00|37218.4|37198.4|37280.9|37260.9|37297.9|37277.9|37218.4|37198.4|876
1696345500000|2023-10-03 15:05:00|37280.1|37260.1|37248.2|37228.2|37296.9|37276.9|37234.6|37214.6|803
1696345800000|2023-10-03 15:10:00|37247.3|37227.3|37285.7|37265.7|37304.2|37284.2|37227.3|37207.3|882
1696346100000|2023-10-03 15:15:00|37285.5|37265.5|37289.2|37269.2|37294.5|37274.5|37260.2|37240.2|797
1696346400000|2023-10-03 15:20:00|37290.3|37270.3|37273.8|37253.8|37291.8|37271.8|37259.9|37239.9|931
1696346700000|2023-10-03 15:25:00|37273.7|37253.7|37270.4|37220.4|37318|37298|37256.1|37220.2|742
1696347000000|2023-10-03 15:30:00|37271.5|37221.5|37252.2|37232.2|37286.7|37260.1|37211.2|37172.1|954
1696347300000|2023-10-03 15:35:00|37250.2|37230.2|37295|37275|37330.1|37310.1|37238.2|37213.1|1011
1696347600000|2023-10-03 15:40:00|37297.1|37277.1|37306.1|37286.1|37345.9|37318.5|37271.2|37234.1|829
1696347900000|2023-10-03 15:45:00|37306.3|37286.3|37283.8|37263.8|37312|37292|37281.8|37261.8|615
1696348200000|2023-10-03 15:50:00|37283.9|37263.9|37291.5|37271.5|37307.3|37287.3|37266.6|37246.6|790
1696348500000|2023-10-03 15:55:00|37290.7|37270.7|37288.7|37268.7|37292.1|37272.1|37271.7|37251.7|837
1696348800000|2023-10-03 16:00:00|37287.9|37267.9|37258.9|37238.9|37294.8|37274.8|37256.7|37236.7|692
1696349100000|2023-10-03 16:05:00|37259.8|37239.8|37260.1|37240.1|37265.7|37245.7|37247.1|37227.1|673
1696349400000|2023-10-03 16:10:00|37260.2|37240.2|37252.1|37232.1|37277.1|37257.1|37251.5|37231.5|575
1696349700000|2023-10-03 16:15:00|37252.4|37232.4|37209.6|37189.6|37259.6|37239.6|37207|37187|691
1696350000000|2023-10-03 16:20:00|37208.7|37188.7|37204.7|37184.7|37219.4|37199.4|37201.8|37181.8|861
1696350300000|2023-10-03 16:25:00|37204.8|37184.8|37177.1|37157.1|37205.7|37185.7|37176.9|37156.9|761
1696350600000|2023-10-03 16:30:00|37175.2|37155.2|37169.8|37149.8|37194.2|37159.8|37162.3|37127.2|704
1696350900000|2023-10-03 16:35:00|37170.1|37150.1|37184.3|37164.3|37185.6|37165.6|37166.7|37146.7|638
1696351200000|2023-10-03 16:40:00|37184.5|37164.5|37211.2|37191.2|37236.1|37210.9|37168.3|37148.3|647
1696351500000|2023-10-03 16:45:00|37210.7|37190.7|37222.1|37202.1|37223.1|37203.1|37207.6|37187.6|734
1696351800000|2023-10-03 16:50:00|37222.2|37202.2|37233.1|37213.1|37236.5|37216.5|37220.3|37200.3|616
1696352100000|2023-10-03 16:55:00|37232.9|37212.9|37230.3|37210.3|37241|37221|37227.2|37207.2|540
1696352400000|2023-10-03 17:00:00|37230.5|37210.5|37191.4|37171.4|37239|37210.9|37191.4|37168.5|853
1696352700000|2023-10-03 17:05:00|37192.7|37172.7|37185|37165|37195.8|37175.8|37174.9|37154.9|531
1696353000000|2023-10-03 17:10:00|37185.8|37165.8|37195.2|37175.2|37198|37178|37182.1|37162.1|788
1696353300000|2023-10-03 17:15:00|37194.7|37174.7|37179.8|37159.8|37196.9|37176.9|37175.1|37155.1|819
1696353600000|2023-10-03 17:20:00|37179.6|37159.6|37179|37129|37182.4|37162.4|37163.9|37124.7|749
1696353900000|2023-10-03 17:25:00|37179.3|37129.3|37168.5|37148.5|37183.5|37152.2|37165.2|37128.6|637
1696354200000|2023-10-03 17:30:00|37168.6|37148.6|37186.7|37166.7|37188.7|37168.7|37168|37148|538
1696354500000|2023-10-03 17:35:00|37186.8|37166.8|37191.9|37171.9|37198.4|37178.4|37184.4|37164.4|829
1696354800000|2023-10-03 17:40:00|37190.4|37170.4|37199.2|37179.2|37202.7|37182.7|37186.5|37166.5|825
1696355100000|2023-10-03 17:45:00|37201.6|37181.6|37190.4|37170.4|37204.7|37184.7|37187.4|37167.4|890
1696355400000|2023-10-03 17:50:00|37191.2|37171.2|37199.7|37179.7|37203.4|37183.4|37191|37171|760
1696355700000|2023-10-03 17:55:00|37198|37178|37197.3|37177.3|37215.1|37195.1|37189.9|37169.9|779
1696356000000|2023-10-03 18:00:00|37198|37178|37231.8|37211.8|37250.4|37218.5|37198|37178|732
1696356300000|2023-10-03 18:05:00|37232.7|37212.7|37251.2|37201.2|37256.9|37215.6|37209.9|37176.1|658
1696356600000|2023-10-03 18:10:00|37251|37201|37267.1|37217.1|37272|37222|37251|37201|577
1696356900000|2023-10-03 18:15:00|37266.7|37216.7|37257.8|37207.8|37282.8|37232.8|37256.3|37206.3|730
1696357200000|2023-10-03 18:20:00|37257.9|37207.9|37257.6|37207.6|37267.5|37217.5|37253.4|37203.4|625
1696357500000|2023-10-03 18:25:00|37256.4|37206.4|37245.9|37195.9|37269.1|37219.1|37242.4|37192.4|746
1696357800000|2023-10-03 18:30:00|37246.7|37196.7|37234.9|37184.7|37250.6|37200.6|37233.7|37183.7|471
1696358100000|2023-10-03 18:35:00|37234.1|37183.8|37210.8|37160.8|37244.3|37190|37210.8|37160.8|655
1696358400000|2023-10-03 18:40:00|37211.4|37161.4|37207|37157|37219.8|37169.8|37204.9|37154.9|613
1696358700000|2023-10-03 18:45:00|37207.1|37157.1|37202.7|37151.4|37219.4|37169.4|37197.2|37147.2|804
1696359000000|2023-10-03 18:50:00|37202.6|37150.9|37215.6|37165.6|37219.5|37169.5|37195.9|37145.9|877
1696359300000|2023-10-03 18:55:00|37215.8|37165.8|37213.3|37163.3|37223.1|37173.1|37203.9|37153.9|567
1696359600000|2023-10-03 19:00:00|37213.4|37163.4|37221.1|37171.1|37227.2|37177.2|37213|37163|578
1696359900000|2023-10-03 19:05:00|37221.5|37171.5|37224.3|37174.3|37229.8|37179.8|37219.2|37169.2|571
1696360200000|2023-10-03 19:10:00|37225.2|37175.2|37210.4|37160.4|37231.9|37181.9|37207.4|37157.4|789
1696360500000|2023-10-03 19:15:00|37212.3|37162.3|37214.2|37164.2|37223.3|37173.3|37206.2|37156.2|776
1696360800000|2023-10-03 19:20:00|37215|37165|37212.1|37162.1|37221.2|37171.2|37209.5|37159.5|712
1696361100000|2023-10-03 19:25:00|37212.2|37162.2|37222.4|37172.4|37227|37177|37210.9|37160.9|694
1696361400000|2023-10-03 19:30:00|37225|37175|37246.1|37195.9|37251.7|37197.5|37225|37175|648
1696361700000|2023-10-03 19:35:00|37246|37195.7|37242.9|37192.7|37248.4|37197.2|37240.4|37189.7|387
1696362000000|2023-10-03 19:40:00|37242.8|37191.5|37240.6|37184.7|37249|37194.3|37230.5|37178.3|496
1696362300000|2023-10-03 19:45:00|37241.8|37185.6|37235.3|37183.8|37244.9|37191.7|37227.1|37177|514
1696362600000|2023-10-03 19:50:00|37237.3|37186.1|37239.6|37189.1|37246.3|37193.6|37227.8|37177.8|468
1696362900000|2023-10-03 19:55:00|37240.1|37189.3|37233.6|37182.8|37240.3|37189.7|37224.4|37174.4|447
1696363200000|2023-10-03 20:00:00|37234.1|37181.9|37233.3|37180.2|37234.3|37183.1|37222.7|37170.2|448
1696363500000|2023-10-03 20:05:00|37233.2|37180.1|37244|37194|37246.2|37196.2|37230.5|37179.8|254
1696363800000|2023-10-03 20:10:00|37243.9|37193.9|37242.2|37192.2|37248.1|37198.1|37240|37190|208
1696364100000|2023-10-03 20:15:00|37242.3|37192.3|37244.5|37193.1|37246.8|37196.8|37238|37188|238
1696364400000|2023-10-03 20:20:00|37243.9|37193.7|37246.3|37193|37247.8|37195.7|37243.3|37191.9|116
1696364700000|2023-10-03 20:25:00|37245.1|37194|37252.5|37199|37253.9|37199.7|37245.1|37192.9|169
1696365000000|2023-10-03 20:30:00|37253.1|37198.5|37260.1|37199.5|37261.2|37201.9|37251.4|37192.8|203
1696365300000|2023-10-03 20:35:00|37260|37199.9|37274.4|37207.9|37277.6|37213.1|37258.1|37196.6|308
1696365600000|2023-10-03 20:40:00|37274.3|37209.5|37299.9|37203.6|37300|37214.5|37272.9|37201.8|328
1696365900000|2023-10-03 20:45:00|37300|37203.4|37307.3|37210.8|37313.3|37211.3|37298|37202.2|288
1696366200000|2023-10-03 20:50:00|37305.4|37208.9|37304.2|37205.8|37308.7|37214.5|37300.3|37198.7|381
1696366500000|2023-10-03 20:55:00|37303.7|37203.3|37305.9|37185.9|37320.2|37203.3|37299.3|37179.3|360
1696366800000|2023-10-03 21:00:00|37294.8|37174.8|37240.6|37120.6|37294.8|37174.8|37240.6|37120.6|31
1696367100000|2023-10-03 21:05:00|37239.3|37119.3|37253.5|37133.5|37266.7|37146.7|37239.3|37119.3|43
1696367400000|2023-10-03 21:10:00|37254.1|37134.1|37266.1|37146.1|37266.3|37146.3|37254.1|37134.1|74
1696367700000|2023-10-03 21:15:00|37266.2|37146.2|37260.4|37140.4|37270.8|37150.8|37249.7|37129.7|312
1696368000000|2023-10-03 21:20:00|37259.7|37139.7|37272.5|37152.5|37275.4|37155.4|37256.7|37136.7|521
1696368300000|2023-10-03 21:25:00|37272.6|37152.6|37271.9|37151.9|37272.6|37152.6|37268.3|37148.3|66
1696368600000|2023-10-03 21:30:00|37270.3|37150.3|37267.9|37147.9|37270.3|37150.3|37260|37140|135
1696368900000|2023-10-03 21:35:00|37268|37148|37262.9|37142.9|37268|37148|37257.6|37137.6|62
1696369200000|2023-10-03 21:40:00|37262.8|37142.8|37267.8|37147.8|37270.7|37150.7|37262.6|37142.6|86
1696369500000|2023-10-03 21:45:00|37270.6|37150.6|37276|37156|37276.6|37156.6|37270.6|37150.6|39
1696369800000|2023-10-03 21:50:00|37276.1|37156.1|37273.1|37153.1|37278.3|37158.3|37272|37152|64
1696370100000|2023-10-03 21:55:00|37273|37153|37266.5|37146.5|37275.9|37155.9|37256.1|37136.1|111
1696370400000|2023-10-03 22:00:00|37266.6|37146.6|37357.4|37237.4|37397.7|37277.7|37256.7|37136.7|276
1696370700000|2023-10-03 22:05:00|37357.5|37237.5|37360.4|37240.4|37375|37255|37356.3|37236.3|789
1696371000000|2023-10-03 22:10:00|37360.9|37240.9|37335.6|37215.6|37375.9|37255.9|37323.3|37203.3|622
1696371300000|2023-10-03 22:15:00|37335|37215|37319|37199|37338.7|37218.7|37296.5|37190.8|283
1696371600000|2023-10-03 22:20:00|37297.4|37193.1|37328.8|37208.8|37330.4|37210.4|37295.7|37190.5|202
1696371900000|2023-10-03 22:25:00|37337.1|37217.1|37327.4|37207.4|37341.5|37221.5|37317.6|37197.6|166
1696372200000|2023-10-03 22:30:00|37327.3|37207.3|37324.7|37204.7|37333.7|37213.7|37315.4|37195.4|151
1696372500000|2023-10-03 22:35:00|37324.8|37204.8|37325.5|37205.5|37330.9|37210.9|37320.9|37200.9|59
1696372800000|2023-10-03 22:40:00|37325.4|37205.4|37316.6|37196.6|37336.3|37216.3|37316.6|37196.6|104
1696373100000|2023-10-03 22:45:00|37317.2|37197.2|37323.4|37203.4|37329|37209|37317.2|37197.2|67
1696373400000|2023-10-03 22:50:00|37323.2|37203.2|37325.4|37205.4|37340.3|37220.3|37318.1|37198.1|114
1696373700000|2023-10-03 22:55:00|37325.7|37205.7|37325.5|37205.5|37336.9|37216.9|37319.9|37199.9|204
1696374000000|2023-10-03 23:00:00|37325.4|37205.4|37338.7|37218.7|37344|37224|37322.5|37202.5|207
1696374300000|2023-10-03 23:05:00|37338.8|37218.8|37338.2|37218.2|37344.1|37224.1|37321.2|37201.2|200
1696374600000|2023-10-03 23:10:00|37338.3|37218.3|37317.4|37200.6|37339.3|37219.3|37317.3|37199.4|203
1696374900000|2023-10-03 23:15:00|37317.3|37200.7|37316.8|37197.8|37331.5|37211.5|37304.6|37195.5|166
1696375200000|2023-10-03 23:20:00|37317.2|37198.2|37281|37209.7|37330.3|37212.3|37281|37193.7|138
1696375500000|2023-10-03 23:25:00|37283|37210.4|37303.6|37203|37324.6|37211.7|37278|37196.8|90
1696375800000|2023-10-03 23:30:00|37303.1|37203.5|37274|37211|37328.7|37213.8|37274|37191.5|120
1696376100000|2023-10-03 23:35:00|37276|37212.4|37297.6|37196.7|37307.2|37212.4|37271|37195.7|156
1696376400000|2023-10-03 23:40:00|37298.6|37197.2|37265.6|37204.5|37299.1|37209.9|37265.6|37179|259
1696376700000|2023-10-03 23:45:00|37265.7|37204.4|37265.7|37206.2|37278.6|37206.9|37264.5|37197.1|141
1696377000000|2023-10-03 23:50:00|37265.3|37205.8|37268.8|37203.1|37275.3|37210.3|37263.8|37202|156
1696377300000|2023-10-03 23:55:00|37269.1|37203.2|37266.4|37208.3|37269.7|37208.6|37265.3|37202.5|141
1696377600000|2023-10-04 00:00:00|37267.3|37208.6|37274.8|37212.6|37277.9|37213.8|37260.8|37198.5|436
1696377900000|2023-10-04 00:05:00|37274.9|37212.7|37297.3|37239|37297.7|37241.1|37269.3|37206.1|329
1696378200000|2023-10-04 00:10:00|37296.9|37239.1|37291.1|37240.8|37298.5|37248.3|37287.7|37237.3|178
1696378500000|2023-10-04 00:15:00|37290.7|37239.9|37275.9|37223.8|37290.7|37239.9|37274.9|37222.8|309
1696378800000|2023-10-04 00:20:00|37275.7|37223.9|37290.3|37240.3|37290.3|37240.3|37273.9|37222.2|196
1696379100000|2023-10-04 00:25:00|37290.2|37240.2|37287.5|37233.5|37291.1|37241.1|37283.4|37232.8|175
1696379400000|2023-10-04 00:30:00|37286.6|37232.5|37270.3|37220.3|37286.7|37232.6|37270.3|37220.3|238
1696379700000|2023-10-04 00:35:00|37270.4|37220.4|37263|37212.8|37273|37223|37261.8|37211.6|163
1696380000000|2023-10-04 00:40:00|37263.6|37213.6|37271.9|37221.9|37273.9|37223.9|37262.1|37212.1|195
1696380300000|2023-10-04 00:45:00|37272|37222|37265.3|37213.1|37273.9|37223.9|37265.2|37213.1|247
1696380600000|2023-10-04 00:50:00|37265.4|37213|37279.6|37229.6|37282.1|37232.1|37264.2|37212.9|264
1696380900000|2023-10-04 00:55:00|37279.5|37229.5|37279.2|37229.2|37281.4|37231.4|37274.5|37224.5|312
1696381200000|2023-10-04 01:00:00|37279.6|37229.6|37273.1|37222.2|37292.4|37242.4|37270|37219.2|447
1696381500000|2023-10-04 01:05:00|37273.5|37222.8|37279.1|37227.3|37281.7|37231.7|37271.8|37220.7|275
1696381800000|2023-10-04 01:10:00|37278.3|37227.1|37274.8|37224.8|37279.3|37229.3|37272|37216.8|295
1696382100000|2023-10-04 01:15:00|37275.1|37225.1|37273.9|37223.4|37280.8|37230.8|37271.7|37220.7|300
1696382400000|2023-10-04 01:20:00|37274|37223.5|37269.7|37219.2|37276.3|37226.1|37267|37217|218
1696382700000|2023-10-04 01:25:00|37270.2|37219.6|37272.4|37222.4|37273.9|37223.9|37267.2|37216.9|243
1696383000000|2023-10-04 01:30:00|37272.8|37222.8|37289.4|37239.4|37291.9|37241.9|37272.8|37222.8|355
1696383300000|2023-10-04 01:35:00|37289.8|37239.8|37291.4|37241.4|37303.3|37252.2|37289.8|37239.8|432
1696383600000|2023-10-04 01:40:00|37291|37241|37289.9|37239.9|37296.1|37246.1|37289.2|37239.2|266
1696383900000|2023-10-04 01:45:00|37289.7|37239.7|37281.4|37231.4|37291.1|37241.1|37279.1|37229.1|217
1696384200000|2023-10-04 01:50:00|37281.1|37231.1|37279|37229|37283|37233|37276.7|37226.7|196
1696384500000|2023-10-04 01:55:00|37278.8|37228.8|37280.8|37230.8|37281.1|37231.1|37274.4|37224.4|207
1696384800000|2023-10-04 02:00:00|37280.6|37230.6|37286.6|37235.9|37288.5|37238.5|37275.2|37225.2|289
1696385100000|2023-10-04 02:05:00|37286.8|37236.2|37281.6|37231|37290.3|37240.3|37281.2|37230.6|207
1696385400000|2023-10-04 02:10:00|37282|37232|37281.7|37231.7|37285.3|37235.3|37280.9|37230.9|197
1696385700000|2023-10-04 02:15:00|37281.9|37231.9|37279.4|37229.4|37285.9|37235.9|37278.1|37226.8|143
1696386000000|2023-10-04 02:20:00|37279.5|37229.5|37284.7|37234.7|37286|37236|37277.7|37227.7|234
1696386300000|2023-10-04 02:25:00|37284.8|37234.8|37286|37236|37286|37236|37279.7|37229.7|236
1696386600000|2023-10-04 02:30:00|37286.2|37236.2|37288.7|37237|37291.9|37241.9|37286|37233.4|268
1696386900000|2023-10-04 02:35:00|37288.6|37236.5|37291.9|37241.9|37297.1|37247.1|37286.8|37233.4|214
1696387200000|2023-10-04 02:40:00|37291.5|37241.5|37289.4|37239.4|37293.3|37243.3|37288|37236.4|182
1696387500000|2023-10-04 02:45:00|37291.2|37241.2|37299.4|37247.9|37299.5|37247.9|37290.8|37240.8|229
1696387800000|2023-10-04 02:50:00|37298.7|37247.1|37295.9|37245.9|37304.2|37254.1|37295|37245|280
1696388100000|2023-10-04 02:55:00|37295.8|37245.8|37292.9|37242.9|37295.8|37245.8|37289.8|37239.5|244
1696388400000|2023-10-04 03:00:00|37292.6|37242.6|37288.5|37238.5|37293.4|37243.4|37287.1|37237|178
1696388700000|2023-10-04 03:05:00|37288.6|37238.6|37292.2|37242.2|37293.6|37243.6|37287.7|37237.7|184
1696389000000|2023-10-04 03:10:00|37292.4|37242.4|37280.5|37230.5|37293.1|37243.1|37279.7|37229.7|248
1696389300000|2023-10-04 03:15:00|37281.4|37231.4|37291.3|37241.3|37292.5|37242.5|37281.2|37231.2|203
1696389600000|2023-10-04 03:20:00|37291.2|37241.2|37288.2|37236|37294.8|37244.8|37286.4|37235.3|239
1696389900000|2023-10-04 03:25:00|37288.7|37237|37294.7|37244.7|37294.8|37244.8|37286.1|37234.2|181
1696390200000|2023-10-04 03:30:00|37294.6|37244.6|37299.8|37249.8|37300.5|37250.5|37290.9|37240.2|172
1696390500000|2023-10-04 03:35:00|37300.1|37250.1|37302.6|37250.8|37306.3|37256.3|37299.7|37248.6|261
1696390800000|2023-10-04 03:40:00|37302.3|37251.1|37304.7|37254.7|37305.7|37255.7|37300.4|37250.2|224
1696391100000|2023-10-04 03:45:00|37304.6|37254.6|37306.8|37256.8|37309.9|37259.9|37303.5|37253.5|238
1696391400000|2023-10-04 03:50:00|37306.9|37256.9|37312.7|37262.7|37316.6|37266.6|37306.2|37254.2|175
1696391700000|2023-10-04 03:55:00|37313.6|37263.6|37311.1|37261.1|37314.8|37264.8|37309.6|37259.6|148
1696392000000|2023-10-04 04:00:00|37311.2|37261.2|37310.4|37260.4|37312.3|37262.3|37307|37256.7|157
1696392300000|2023-10-04 04:05:00|37310.2|37260.2|37303.6|37253.6|37313.4|37263.4|37303.4|37253.4|128
1696392600000|2023-10-04 04:10:00|37303.7|37253.7|37295.4|37245.4|37305.8|37255.8|37295.3|37245.3|137
1696392900000|2023-10-04 04:15:00|37295.3|37245.3|37294.5|37244.5|37299.3|37249.3|37294|37244|182
1696393200000|2023-10-04 04:20:00|37294.3|37244.3|37296.1|37246.1|37298.4|37248.4|37291|37241|166
1696393500000|2023-10-04 04:25:00|37296|37246|37296|37246|37301.3|37251.3|37295.4|37245.4|178
1696393800000|2023-10-04 04:30:00|37294.8|37244.8|37290.8|37240.8|37296.2|37246.2|37289|37239|197
1696394100000|2023-10-04 04:35:00|37291|37241|37285.3|37235.3|37291|37241|37285.2|37235.2|222
1696394400000|2023-10-04 04:40:00|37285.2|37235.2|37299.9|37249.9|37302.9|37252.9|37277.3|37227.3|216
1696394700000|2023-10-04 04:45:00|37300.9|37250.9|37317.1|37267.1|37320.2|37270.2|37295.5|37245.5|297
1696395000000|2023-10-04 04:50:00|37316.9|37266.9|37301.6|37251.6|37317.9|37267.9|37294.2|37244.2|636
1696395300000|2023-10-04 04:55:00|37299.9|37249.9|37303|37253|37311.7|37261.7|37289|37239|722
1696395600000|2023-10-04 05:00:00|37302.9|37252.9|37330.5|37280.5|37360.8|37310.8|37286.6|37250.1|528
1696395900000|2023-10-04 05:05:00|37330.3|37280.3|37295.6|37245.6|37331.8|37285.2|37294.2|37244.2|519
1696396200000|2023-10-04 05:10:00|37294.2|37244.2|37299.3|37249.3|37311.3|37261.3|37291.1|37241.1|905
1696396500000|2023-10-04 05:15:00|37299.4|37249.4|37288.9|37238.9|37305.1|37255.1|37285.9|37235.9|730
1696396800000|2023-10-04 05:20:00|37289|37239|37299.7|37249.7|37306.8|37256.8|37279.8|37229.8|875
1696397100000|2023-10-04 05:25:00|37299.8|37249.8|37290.1|37240.1|37312.6|37262.6|37290.1|37240.1|1057
1696397400000|2023-10-04 05:30:00|37292.7|37242.7|37312.3|37292.3|37345.9|37297.3|37274.6|37224.6|952
1696397700000|2023-10-04 05:35:00|37326.7|37276.7|37337.4|37287.4|37349.8|37299.8|37300.5|37262.9|1102
1696398000000|2023-10-04 05:40:00|37336.6|37286.6|37321.5|37271.5|37341.7|37291.7|37319.4|37269.4|1021
1696398300000|2023-10-04 05:45:00|37321.6|37271.6|37312.2|37262.2|37326.4|37276.4|37306.6|37256.6|923
1696398600000|2023-10-04 05:50:00|37314.3|37264.3|37315.3|37265.3|37321.8|37271.8|37307|37257|800
1696398900000|2023-10-04 05:55:00|37314.9|37264.9|37312|37292|37333.9|37295.7|37292.8|37258.1|831
1696399200000|2023-10-04 06:00:00|37310.5|37290.5|37301.7|37281.7|37315.5|37295.5|37295.2|37275.2|921
1696399500000|2023-10-04 06:05:00|37305|37285|37301.7|37281.7|37311.1|37291.1|37293.2|37273.2|692
1696399800000|2023-10-04 06:10:00|37303|37283|37308.7|37288.7|37311.1|37291.1|37284.3|37264.3|621
1696400100000|2023-10-04 06:15:00|37309.9|37289.9|37330.7|37310.7|37334.3|37314.3|37296.1|37276.1|776
1696400400000|2023-10-04 06:20:00|37330.4|37310.4|37363.2|37343.2|37365.5|37345.5|37330.4|37310.4|648
1696400700000|2023-10-04 06:25:00|37363.4|37343.4|37407.1|37357.1|37408.4|37358.4|37360.4|37340.4|469
1696401000000|2023-10-04 06:30:00|37406.8|37356.8|37413.5|37393.5|37434.4|37414.4|37370|37350|574
1696401300000|2023-10-04 06:35:00|37413.3|37393.3|37424.3|37404.3|37424.3|37404.3|37407.7|37387.7|377
1696401600000|2023-10-04 06:40:00|37424.4|37404.4|37449.4|37429.4|37453.4|37433.4|37424.3|37404.3|473
1696401900000|2023-10-04 06:45:00|37449.5|37429.5|37489.6|37469.6|37494.6|37474.6|37426|37406|511
1696402200000|2023-10-04 06:50:00|37490.2|37470.2|37558.8|37538.8|37560.8|37540.8|37483.7|37463.7|607
1696402500000|2023-10-04 06:55:00|37558.9|37538.9|37530.1|37510.1|37559.3|37539.3|37505.7|37485.7|733
1696402800000|2023-10-04 07:00:00|37531.3|37511.3|37531.7|37511.7|37570|37550|37531.3|37511.3|666
1696403100000|2023-10-04 07:05:00|37532.1|37512.1|37492.7|37472.7|37536.2|37516.2|37465.1|37445.1|786
1696403400000|2023-10-04 07:10:00|37493.6|37473.6|37419|37399|37500.6|37480.6|37416.2|37396.2|853
1696403700000|2023-10-04 07:15:00|37418.6|37398.6|37388.9|37368.9|37443.6|37409.5|37378.9|37358.9|785
1696404000000|2023-10-04 07:20:00|37389|37369|37392.7|37372.7|37399.4|37379.4|37379.2|37359.2|778
1696404300000|2023-10-04 07:25:00|37392.6|37372.6|37371.2|37351.2|37409.1|37389.1|37364.7|37344.7|703
1696404600000|2023-10-04 07:30:00|37371.1|37351.1|37362|37342|37389.7|37369.7|37355.3|37335.3|704
1696404900000|2023-10-04 07:35:00|37360.7|37340.7|37320.3|37300.3|37363.9|37343.9|37319.6|37299.6|867
1696405200000|2023-10-04 07:40:00|37320.4|37300.4|37186|37166|37323|37303|37181.8|37144.1|771
1696405500000|2023-10-04 07:45:00|37198.5|37148.5|37229.6|37179.6|37238.8|37201|37192.8|37142.8|855
1696405800000|2023-10-04 07:50:00|37230.2|37180.2|37208.6|37158.6|37233.6|37198.7|37189.5|37158|851
1696406100000|2023-10-04 07:55:00|37207.4|37157.4|37165.1|37145.1|37207.4|37168.4|37164.7|37144.7|673
1696406400000|2023-10-04 08:00:00|37165|37145|37178.6|37158.6|37179.8|37159.8|37159.7|37139.7|654
1696406700000|2023-10-04 08:05:00|37179.4|37159.4|37182.1|37162.1|37186.9|37166.9|37169.4|37149.4|738
1696407000000|2023-10-04 08:10:00|37182|37162|37166.3|37146.3|37185.1|37165.1|37156.4|37136.4|621
1696407300000|2023-10-04 08:15:00|37166|37146|37120.9|37100.9|37166.1|37146.1|37116.2|37096.2|696
1696407600000|2023-10-04 08:20:00|37122.1|37102.1|37127.4|37107.4|37159.8|37139.8|37118.4|37098.4|800
1696407900000|2023-10-04 08:25:00|37127.7|37107.7|37123.1|37103.1|37137.3|37117.3|37118.9|37098.9|847
1696408200000|2023-10-04 08:30:00|37123.2|37103.2|37128.2|37108.2|37130|37110|37115.7|37095.7|766
1696408500000|2023-10-04 08:35:00|37127.1|37107.1|37132.2|37112.2|37145.2|37125.2|37126.9|37106.9|722
1696408800000|2023-10-04 08:40:00|37131.9|37111.9|37104.3|37084.3|37135.3|37115.3|37099.7|37079.7|712
1696409100000|2023-10-04 08:45:00|37104.9|37084.9|37094.2|37074.2|37112|37092|37086.9|37066.9|662
1696409400000|2023-10-04 08:50:00|37094.1|37074.1|37098|37078|37133.9|37113.9|37069|37049|819
1696409700000|2023-10-04 08:55:00|37099|37079|37055|37035|37103|37083|37047.3|37027.3|811
1696410000000|2023-10-04 09:00:00|37053.5|37033.5|37027.7|37007.7|37077|37057|37027.1|37007.1|711
1696410300000|2023-10-04 09:05:00|37027.5|37007.5|37009.9|36989.9|37033.7|37013.7|37006.1|36986.1|735
1696410600000|2023-10-04 09:10:00|37010.1|36990.1|37041.2|37021.2|37054.3|37034.3|37003.6|36983.6|682
1696410900000|2023-10-04 09:15:00|37041.9|37021.9|37043.7|37023.7|37044.8|37024.8|37020.3|37000.3|589
1696411200000|2023-10-04 09:20:00|37043.8|37023.8|37059.8|37039.8|37066.5|37046.5|37043.8|37023.8|505
1696411500000|2023-10-04 09:25:00|37059.9|37039.9|37047|37027|37060.8|37040.8|37046.2|37026.2|437
1696411800000|2023-10-04 09:30:00|37047.1|37027.1|37075.4|37055.4|37088.3|37068.3|37036.3|37016.3|688
1696412100000|2023-10-04 09:35:00|37075.7|37055.7|37048.1|37028.1|37076|37056|37042.4|37022.4|626
1696412400000|2023-10-04 09:40:00|37048|37028|37031.3|37011.3|37049.2|37029.2|37030|37010|397
1696412700000|2023-10-04 09:45:00|37031.2|37011.2|37009.8|36989.8|37035.4|37015.4|37006.9|36986.9|664
1696413000000|2023-10-04 09:50:00|37010.7|36990.7|37007.2|36987.2|37014.1|36994.1|37001.1|36981.1|704
1696413300000|2023-10-04 09:55:00|37006.9|36986.9|37028.8|37008.8|37035.4|37015.4|37006.9|36986.9|612
1696413600000|2023-10-04 10:00:00|37028.9|37008.9|37014.4|36994.4|37039.7|37019.7|37009.7|36989.7|711
1696413900000|2023-10-04 10:05:00|37014.3|36994.3|36997.5|36977.5|37014.3|36994.3|36993.8|36973.8|634
1696414200000|2023-10-04 10:10:00|36997.8|36977.8|36995.4|36975.4|37003.6|36983.6|36992.7|36972.7|493
1696414500000|2023-10-04 10:15:00|36996|36976|36989.9|36969.9|37011.8|36991.8|36988.9|36968.9|548
1696414800000|2023-10-04 10:20:00|36990.1|36970.1|36975.2|36955.2|36999.7|36979.7|36971.2|36951.2|497
1696415100000|2023-10-04 10:25:00|36974.9|36954.9|36981.4|36961.4|36989.9|36969.9|36974.8|36954.8|645
1696415400000|2023-10-04 10:30:00|36982.9|36962.9|36998.1|36978.1|37001.3|36981.3|36975.3|36955.3|579
1696415700000|2023-10-04 10:35:00|36997|36977|36977.1|36957.1|36999.2|36979.2|36975|36955|612
1696416000000|2023-10-04 10:40:00|36978.3|36958.3|36932.6|36912.6|36984.9|36964.9|36912.7|36892.7|690
1696416300000|2023-10-04 10:45:00|36933.8|36913.8|36957.1|36937.1|36963.1|36943.1|36933.7|36913.7|822
1696416600000|2023-10-04 10:50:00|36957.2|36937.2|36949.5|36929.5|36960.8|36940.8|36946.9|36926.9|657
1696416900000|2023-10-04 10:55:00|36950|36930|36949.8|36929.8|36973.1|36953.1|36946.7|36926.7|766
1696417200000|2023-10-04 11:00:00|36949|36929|36919|36899|36952.9|36932.9|36903.4|36883.4|690
1696417500000|2023-10-04 11:05:00|36918.7|36898.7|36910.6|36890.6|36942|36916.3|36906.5|36873.1|856
1696417800000|2023-10-04 11:10:00|36906.4|36886.4|36878.4|36858.4|36919|36892.7|36876.7|36842.1|1050
1696418100000|2023-10-04 11:15:00|36879|36859|36878.6|36858.6|36890.5|36861|36859|36827.4|1020
1696418400000|2023-10-04 11:20:00|36879.4|36859.4|36915.1|36895.1|36920.1|36900.1|36878.7|36858.7|923
1696418700000|2023-10-04 11:25:00|36915.9|36895.9|36900.1|36880.1|36920.4|36900.4|36890.2|36870.2|648
1696419000000|2023-10-04 11:30:00|36900.2|36880.2|36909|36889|36920.9|36900.9|36897.4|36877.4|765
1696419300000|2023-10-04 11:35:00|36908.7|36888.7|36912.3|36892.3|36928.9|36908.9|36905.6|36885.6|867
1696419600000|2023-10-04 11:40:00|36912.4|36892.4|36924.7|36904.7|36953.6|36920.3|36911.5|36891.5|1062
1696419900000|2023-10-04 11:45:00|36923.6|36903.6|36895.5|36875.5|36939.9|36909.4|36894.2|36874.2|895
1696420200000|2023-10-04 11:50:00|36895.3|36875.3|36884.5|36864.5|36896.4|36876.4|36869.8|36849.8|661
1696420500000|2023-10-04 11:55:00|36884.7|36864.7|36916.1|36896.1|36916.7|36896.7|36884.7|36864.7|620
1696420800000|2023-10-04 12:00:00|36913.5|36893.5|36885.5|36865.5|36920.8|36900.8|36881.5|36861.5|715
1696421100000|2023-10-04 12:05:00|36885.1|36865.1|36906.1|36886.1|36909.7|36889.7|36882.6|36862.6|598
1696421400000|2023-10-04 12:10:00|36906.2|36886.2|36903.9|36851.2|36923.4|36903.4|36890.6|36850.1|622
1696421700000|2023-10-04 12:15:00|36910.1|36851.3|36813.4|36793.4|36910.5|36852.1|36762|36727.8|1050
1696422000000|2023-10-04 12:20:00|36813.3|36793.3|36825.1|36805.1|36867.8|36847.8|36806.7|36786.7|873
1696422300000|2023-10-04 12:25:00|36825.2|36805.2|36823.2|36803.2|36843.6|36823.6|36814.8|36794.8|748
1696422600000|2023-10-04 12:30:00|36823.3|36803.3|36815.3|36795.3|36844.4|36824.4|36812.2|36792.2|741
1696422900000|2023-10-04 12:35:00|36815.4|36795.4|36810.4|36790.4|36828.3|36808.3|36805.2|36785.2|758
1696423200000|2023-10-04 12:40:00|36809.6|36789.6|36757.1|36737.1|36810|36790|36744.9|36724.9|832
1696423500000|2023-10-04 12:45:00|36756.8|36736.8|36733.4|36713.4|36772.6|36752.6|36717.2|36697.2|812
1696423800000|2023-10-04 12:50:00|36733.3|36713.3|36751.4|36731.4|36752.1|36732.1|36731.5|36711.5|822
1696424100000|2023-10-04 12:55:00|36751.2|36731.2|36763.2|36743.2|36763.2|36743.2|36744.8|36724.8|792
1696424400000|2023-10-04 13:00:00|36763.4|36743.4|36772.5|36752.5|36800.6|36780.6|36760.9|36740.9|829
1696424700000|2023-10-04 13:05:00|36772.4|36752.4|36813.8|36793.8|36815.4|36795.4|36772.1|36752.1|732
1696425000000|2023-10-04 13:10:00|36813.9|36793.9|36791.7|36771.7|36840.2|36820.2|36785.3|36765.3|802
1696425300000|2023-10-04 13:15:00|36791.6|36771.6|36856.5|36836.5|36857|36837|36787.4|36767.4|892
1696425600000|2023-10-04 13:20:00|36855.3|36835.3|36880.1|36860.1|36884.8|36864.8|36849.8|36829.8|615
1696425900000|2023-10-04 13:25:00|36880|36860|36868.3|36848.3|36889.3|36869.3|36838.2|36818.2|689
1696426200000|2023-10-04 13:30:00|36868.2|36848.2|36854.6|36834.6|36872.9|36852.9|36850.8|36830.8|816
1696426500000|2023-10-04 13:35:00|36854.7|36834.7|36896|36876|36922.7|36902.7|36854.6|36834.6|804
1696426800000|2023-10-04 13:40:00|36895.7|36875.7|37042.6|36922.6|37042.6|36944.6|36890.5|36870.5|973
1696427100000|2023-10-04 13:45:00|37039.7|36919.7|36931.3|36911.3|37067.4|36962.8|36902.8|36838.9|847
1696427400000|2023-10-04 13:50:00|36931.4|36911.4|36905|36885|36946.2|36926.2|36890.8|36870.8|676
1696427700000|2023-10-04 13:55:00|36904.5|36884.5|36956.8|36874.6|36959|36920.8|36902.8|36874.6|758
1696428000000|2023-10-04 14:00:00|36961.7|36878|37026.1|37006.1|37036.9|37016.9|36929|36874|1073
1696428300000|2023-10-04 14:05:00|37025.2|37005.2|36975.3|36955.3|37027.9|37007.9|36972.6|36952.6|952
1696428600000|2023-10-04 14:10:00|36975|36955|36941.9|36921.9|36975|36955|36932.6|36912.6|882
1696428900000|2023-10-04 14:15:00|36941.8|36921.8|36967.6|36947.6|36996.1|36976.1|36938.9|36918.9|865
1696429200000|2023-10-04 14:20:00|36967.5|36947.5|37008.9|36988.9|37026.8|37006.8|36952.7|36932.7|800
1696429500000|2023-10-04 14:25:00|37009.2|36989.2|37041.4|37021.4|37054.6|37034.6|37004.2|36984.2|762
1696429800000|2023-10-04 14:30:00|37040.2|37020.2|37002.8|36982.8|37060.2|37040.2|37002.8|36982.8|856
1696430100000|2023-10-04 14:35:00|37001.1|36981.1|36934.6|36914.6|37001.1|36981.1|36911|36891|810
1696430400000|2023-10-04 14:40:00|36935.1|36915.1|36954.7|36934.7|36956.9|36936.9|36931.3|36911.3|696
1696430700000|2023-10-04 14:45:00|36954.8|36934.8|37009.1|36989.1|37020.3|37000.3|36950.2|36930.2|642
1696431000000|2023-10-04 14:50:00|37008.8|36988.8|36961.4|36941.4|37008.9|36988.9|36951.7|36931.7|734
1696431300000|2023-10-04 14:55:00|36961.2|36941.2|36967.6|36947.6|36983.1|36963.1|36954.5|36934.5|675
1696431600000|2023-10-04 15:00:00|36967.3|36947.3|36953.4|36933.4|36980.8|36960.8|36946.6|36926.6|667
1696431900000|2023-10-04 15:05:00|36953.5|36933.5|36910.3|36890.3|36955.2|36935.2|36885.1|36865.1|713
1696432200000|2023-10-04 15:10:00|36909.7|36889.7|36907|36887|36910.6|36890.6|36894.3|36874.3|523
1696432500000|2023-10-04 15:15:00|36907.7|36887.7|36879|36859|36907.9|36887.9|36878.7|36858.7|625
1696432800000|2023-10-04 15:20:00|36879.8|36859.8|36885.6|36865.6|36908.4|36888.4|36872.7|36852.7|682
1696433100000|2023-10-04 15:25:00|36885.1|36865.1|36865.9|36845.9|36885.1|36865.1|36857.2|36837.2|582
1696433400000|2023-10-04 15:30:00|36865.7|36845.7|36872|36852|36875|36855|36863.3|36843.3|574
1696433700000|2023-10-04 15:35:00|36872.1|36852.1|36864.8|36844.8|36880.6|36860.6|36856.8|36836.8|471
1696434000000|2023-10-04 15:40:00|36865.7|36845.7|36872.1|36852.1|36879.8|36859.8|36864.4|36844.4|456
1696434300000|2023-10-04 15:45:00|36872.2|36852.2|36854.3|36834.3|36874|36854|36850.3|36830.3|500
1696434600000|2023-10-04 15:50:00|36854.6|36834.6|36838.2|36818.2|36860.9|36840.9|36833.3|36813.3|479
1696434900000|2023-10-04 15:55:00|36838.1|36818.1|36840|36820|36856.6|36821.2|36823.6|36792.7|611
1696435200000|2023-10-04 16:00:00|36839.2|36819.2|36863.6|36813.6|36869.9|36819.9|36837.1|36801.1|460
1696435500000|2023-10-04 16:05:00|36863.5|36813.5|36861.1|36811.1|36867.8|36817.8|36850.9|36800.9|494
1696435800000|2023-10-04 16:10:00|36860.7|36810.7|36810.5|36790.5|36860.9|36810.9|36805.8|36768.2|502
1696436100000|2023-10-04 16:15:00|36811.1|36791.1|36811.6|36791.6|36816.6|36796.6|36806.5|36786.5|499
1696436400000|2023-10-04 16:20:00|36811.4|36791.4|36825.2|36805.2|36825.8|36805.8|36810.5|36790.5|501
1696436700000|2023-10-04 16:25:00|36825.6|36805.6|36840|36790|36844.3|36810.3|36823|36787.3|520
1696437000000|2023-10-04 16:30:00|36840.2|36790.2|36809.9|36789.9|36843|36793|36808.4|36769.9|489
1696437300000|2023-10-04 16:35:00|36809.5|36789.5|36828.2|36808.2|36830.6|36810.6|36809|36789|340
1696437600000|2023-10-04 16:40:00|36827.8|36807.8|36837|36817|36837.5|36817.5|36816.8|36796.8|385
1696437900000|2023-10-04 16:45:00|36836.8|36816.8|36832.5|36812.5|36841.4|36821.4|36831.3|36811.3|361
1696438200000|2023-10-04 16:50:00|36832.4|36812.4|36843.8|36823.8|36846.1|36826.1|36826.3|36806.3|419
1696438500000|2023-10-04 16:55:00|36844.5|36824.5|36852.4|36832.4|36859|36839|36838.6|36818.6|439
1696438800000|2023-10-04 17:00:00|36852.1|36832.1|36869.9|36849.9|36873.1|36853.1|36850.3|36830.3|387
1696439100000|2023-10-04 17:05:00|36870.1|36850.1|36863.5|36843.5|36870.7|36850.7|36860.3|36840.3|330
1696439400000|2023-10-04 17:10:00|36863.3|36843.3|36881.1|36861.1|36882.7|36862.7|36862.2|36842.2|375
1696439700000|2023-10-04 17:15:00|36880.8|36860.8|36878.6|36858.6|36883.9|36863.9|36872.4|36852.4|379
1696440000000|2023-10-04 17:20:00|36878.5|36858.5|36886.1|36866.1|36887.1|36867.1|36870.4|36850.4|357
1696440300000|2023-10-04 17:25:00|36886.3|36866.3|36896.3|36876.3|36897.5|36877.5|36886.3|36866.3|326
1696440600000|2023-10-04 17:30:00|36896.4|36876.4|36906.3|36886.3|36914.1|36894.1|36893.3|36873.3|395
1696440900000|2023-10-04 17:35:00|36906.4|36886.4|36904|36884|36909.2|36889.2|36899.4|36879.4|383
1696441200000|2023-10-04 17:40:00|36904.2|36884.2|36905.2|36885.2|36912.5|36892.5|36902.6|36882.6|321
1696441500000|2023-10-04 17:45:00|36904.6|36884.6|36901.5|36881.5|36909.5|36889.5|36901.3|36881.3|289
1696441800000|2023-10-04 17:50:00|36901.7|36881.7|36904.4|36884.4|36909.8|36889.8|36898.5|36878.5|291
1696442100000|2023-10-04 17:55:00|36904.5|36884.5|36916|36866|36921.3|36889.5|36902|36863.8|437
1696442400000|2023-10-04 18:00:00|36915.3|36865.3|36922.9|36872.9|36928.1|36878.1|36911.5|36861.5|577
1696442700000|2023-10-04 18:05:00|36922.8|36872.8|36936.4|36916.4|36937.7|36917.7|36917.2|36867.2|405
1696443000000|2023-10-04 18:10:00|36937|36917|36920.5|36900.5|36937.9|36917.9|36920.5|36900.5|272
1696443300000|2023-10-04 18:15:00|36920.3|36900.3|36906.4|36886.4|36923.2|36903.2|36905.3|36885.3|308
1696443600000|2023-10-04 18:20:00|36906.2|36886.2|36921.8|36901.8|36923.7|36903.7|36905.4|36885.4|300
1696443900000|2023-10-04 18:25:00|36921.6|36901.6|36917.3|36897.3|36925.1|36905.1|36912.3|36892.3|350
1696444200000|2023-10-04 18:30:00|36917|36897|36922.6|36902.6|36927.7|36907.7|36909.7|36889.7|296
1696444500000|2023-10-04 18:35:00|36922.8|36902.8|36920.4|36900.4|36929.1|36909.1|36920.2|36900.2|311
1696444800000|2023-10-04 18:40:00|36920.6|36900.6|36918.1|36898.1|36924.7|36904.7|36916.3|36896.3|339
1696445100000|2023-10-04 18:45:00|36918.3|36898.3|36923.7|36903.7|36927.3|36907.3|36918.3|36898.3|244
1696445400000|2023-10-04 18:50:00|36923.5|36903.5|36917.8|36897.8|36930.1|36910.1|36917|36897|318
1696445700000|2023-10-04 18:55:00|36917.7|36897.7|36898.3|36878.3|36919.1|36899.1|36896.1|36876.1|351
1696446000000|2023-10-04 19:00:00|36898.1|36878.1|36885.7|36865.7|36901.7|36881.7|36883.5|36863.5|422
1696446300000|2023-10-04 19:05:00|36885.9|36865.9|36875.8|36855.8|36893.5|36873.5|36875.4|36855.4|403
1696446600000|2023-10-04 19:10:00|36876.6|36856.6|36868.2|36848.2|36876.8|36856.8|36865.2|36845.2|347
1696446900000|2023-10-04 19:15:00|36868|36848|36861.5|36841.5|36870.9|36850.9|36858.5|36838.5|299
1696447200000|2023-10-04 19:20:00|36860.6|36840.6|36856.3|36836.3|36867.4|36847.4|36855.5|36835.5|291
1696447500000|2023-10-04 19:25:00|36856.9|36836.9|36860.1|36840.1|36864.1|36844.1|36854.6|36834.6|301
1696447800000|2023-10-04 19:30:00|36859.5|36839.5|36857.7|36837.7|36866|36846|36854.7|36834.7|301
1696448100000|2023-10-04 19:35:00|36857.2|36837.2|36867.1|36817.1|36871.3|36838.2|36849.4|36816.3|303
1696448400000|2023-10-04 19:40:00|36867|36817|36842.9|36822.9|36867|36823.2|36838.2|36805.7|297
1696448700000|2023-10-04 19:45:00|36842.8|36822.8|36878.7|36828.7|36878.9|36837.4|36840.5|36810.1|341
1696449000000|2023-10-04 19:50:00|36879|36829|36870.4|36820.4|36885.5|36835.5|36869.8|36819.8|535
1696449300000|2023-10-04 19:55:00|36870.9|36820.9|36838.3|36818.3|36875.2|36825.9|36835|36809.9|456
1696449600000|2023-10-04 20:00:00|36839.3|36819.3|36845.5|36825.5|36847.7|36827.7|36836.1|36816.1|381
1696449900000|2023-10-04 20:05:00|36845.6|36825.6|36860|36810|36867.7|36825.7|36844.3|36809.1|260
1696450200000|2023-10-04 20:10:00|36860.3|36810.3|36868.1|36818.1|36868.8|36818.8|36860.2|36810.2|281
1696450500000|2023-10-04 20:15:00|36868.2|36818.2|36868.3|36818.3|36870.2|36820.2|36865.7|36815.7|307
1696450800000|2023-10-04 20:20:00|36868.2|36818.2|36871.2|36821.2|36874.8|36837|36854.9|36816.9|294
1696451100000|2023-10-04 20:25:00|36871.3|36821.3|36859.3|36809.3|36871.8|36821.8|36858.8|36808.8|409
1696451400000|2023-10-04 20:30:00|36859.4|36809.4|36895.9|36845.9|36898.5|36848.5|36859.4|36809.4|450
1696451700000|2023-10-04 20:35:00|36895.5|36845.5|36889.2|36836.9|36896.7|36856.2|36874.2|36836.9|185
1696452000000|2023-10-04 20:40:00|36889.1|36836.8|36886.8|36836|36891.9|36840.4|36886.1|36835.6|156
1696452300000|2023-10-04 20:45:00|36886.7|36835.9|36896.9|36837.3|36897.3|36842.4|36886.2|36832.7|208
1696452600000|2023-10-04 20:50:00|36897|36837.7|36890.4|36836.6|36898.4|36841.9|36890.1|36833.9|419
1696452900000|2023-10-04 20:55:00|36890.5|36836.5|36909|36811.1|36912.2|36842|36890.5|36811.1|271
1696453200000|2023-10-04 21:00:00|36916.5|36798.3|36919.1|36824.9|36927|36824.9|36907.7|36787.7|34
1696453500000|2023-10-04 21:05:00|36916.8|36826.3|36915.3|36795.3|36927.2|36826.5|36907.3|36795.3|52
1696453800000|2023-10-04 21:10:00|36921.2|36801.2|36920.1|36800.1|36921.2|36801.2|36915.3|36795.3|28
1696454100000|2023-10-04 21:15:00|36920|36800|36918.8|36798.8|36921.9|36817|36907.9|36798.2|37
1696454400000|2023-10-04 21:20:00|36918.9|36798.9|36920.5|36800.5|36922.2|36809.5|36915|36798.2|32
1696454700000|2023-10-04 21:25:00|36919.1|36799.1|36908.9|36817.8|36920.8|36817.8|36908.8|36798.8|29
1696455000000|2023-10-04 21:30:00|36908.2|36817.4|36918.9|36798.9|36920.6|36818.5|36907.7|36797.5|38
1696455300000|2023-10-04 21:35:00|36918.8|36798.8|36919.5|36799.5|36921.1|36818.4|36906.7|36797.2|57
1696455600000|2023-10-04 21:40:00|36920.9|36800.9|36921.5|36801.5|36921.5|36819.2|36908.1|36799.1|76
1696455900000|2023-10-04 21:45:00|36924.2|36804.2|36926.3|36806.3|36926.5|36806.5|36921.7|36801.7|67
1696456200000|2023-10-04 21:50:00|36923.5|36803.5|36922.4|36802.4|36925.4|36805.4|36921.8|36801.8|47
1696456500000|2023-10-04 21:55:00|36922|36802|36922.6|36802.6|36925.8|36816.9|36902.7|36799.6|118
1696456800000|2023-10-04 22:00:00|36922.2|36802.2|36905|36819.3|36922.2|36830.8|36890.1|36796.7|281
1696457100000|2023-10-04 22:05:00|36913.1|36809.9|36888.1|36822.8|36913.1|36826.8|36885.6|36809.2|398
1696457400000|2023-10-04 22:10:00|36888.8|36823.1|36904.4|36806.2|36904.5|36829.4|36882.9|36805.6|294
1696457700000|2023-10-04 22:15:00|36904.1|36805.8|36893.8|36822.2|36904.5|36829.9|36886.4|36805.8|74
1696458000000|2023-10-04 22:20:00|36889.4|36829.9|36895.1|36815.3|36904|36829.9|36887|36811.8|192
1696458300000|2023-10-04 22:25:00|36894.8|36815.1|36896.1|36811.9|36900.9|36828.1|36880.9|36810.3|160
1696458600000|2023-10-04 22:30:00|36896.2|36812|36885.9|36828.8|36902.9|36830.3|36885.4|36807.7|161
1696458900000|2023-10-04 22:35:00|36886|36829.7|36892.4|36826|36895.8|36833.6|36884.4|36823.4|246
1696459200000|2023-10-04 22:40:00|36892.9|36826.1|36890.2|36833.3|36898.1|36834.7|36887.6|36825|409
1696459500000|2023-10-04 22:45:00|36890.9|36832.5|36896.2|36825.4|36902.1|36832.5|36887.3|36824.3|212
1696459800000|2023-10-04 22:50:00|36896.3|36826.5|36894.7|36830.9|36904.2|36834.4|36888.4|36824.7|479
1696460100000|2023-10-04 22:55:00|36895.2|36831|36896.2|36825|36905.1|36831.7|36888.7|36821.5|256
1696460400000|2023-10-04 23:00:00|36896.3|36828|36890.2|36826|36899.6|36832.5|36885.6|36822.1|230
1696460700000|2023-10-04 23:05:00|36890.1|36825.9|36888|36832.2|36892|36842|36883|36823.8|184
1696461000000|2023-10-04 23:10:00|36887.9|36832.3|36891.6|36835.6|36894.8|36843.1|36885.5|36813.9|257
1696461300000|2023-10-04 23:15:00|36891.5|36835.5|36887.7|36833.1|36891.5|36840.8|36886.4|36828.3|174
1696461600000|2023-10-04 23:20:00|36887.9|36833.3|36886.1|36830.4|36891.5|36841.5|36882.4|36825.7|219
1696461900000|2023-10-04 23:25:00|36887.1|36830.5|36880.4|36822|36888.4|36832.4|36878.6|36821.6|215
1696462200000|2023-10-04 23:30:00|36880.3|36822.3|36881.2|36831|36882|36831.9|36872.6|36817.8|240
1696462500000|2023-10-04 23:35:00|36882.5|36828.3|36880.4|36826.4|36886.6|36836.2|36880.1|36823.6|179
1696462800000|2023-10-04 23:40:00|36880.1|36826.7|36886.3|36836.3|36888.2|36836.9|36878.4|36825.5|278
1696463100000|2023-10-04 23:45:00|36886.2|36836.2|36884.1|36834.1|36892.2|36842.2|36883.4|36833.3|231
1696463400000|2023-10-04 23:50:00|36884.2|36834.2|36888.8|36838.8|36892.5|36842.5|36880|36830|213
1696463700000|2023-10-04 23:55:00|36888.7|36838.7|36889.1|36839.1|36894.1|36844.1|36886.7|36836.7|184
1696464000000|2023-10-05 00:00:00|36889|36839|36894.9|36844.9|36898.8|36848.8|36889|36839|235
1696464300000|2023-10-05 00:05:00|36895|36845|36903|36853|36904.1|36854.1|36894.1|36844.1|216
1696464600000|2023-10-05 00:10:00|36903.1|36853.1|36900.5|36850.5|36904.6|36854.6|36897.2|36847.2|202
1696464900000|2023-10-05 00:15:00|36900.3|36850.3|36895.1|36845.1|36901.8|36851.8|36893.4|36843.4|168
1696465200000|2023-10-05 00:20:00|36895|36845|36902.8|36852.8|36902.8|36852.8|36893.8|36843.8|177
1696465500000|2023-10-05 00:25:00|36902.7|36852.7|36909.3|36859.3|36910.7|36860.7|36900.8|36850.8|212
1696465800000|2023-10-05 00:30:00|36909|36859|36878.9|36828.9|36909|36859|36878.9|36828.9|313
1696466100000|2023-10-05 00:35:00|36879|36829|36871.6|36821.6|36880.3|36830.3|36869.2|36819.2|312
1696466400000|2023-10-05 00:40:00|36871.5|36821.5|36861.4|36811.4|36873.6|36823.6|36861.4|36811.4|267
1696466700000|2023-10-05 00:45:00|36861.7|36811.7|36855.4|36805.4|36866.1|36816.1|36855.2|36805.2|253
1696467000000|2023-10-05 00:50:00|36855.5|36805.5|36851.2|36801.2|36856.6|36806.6|36848.4|36798.4|292
1696467300000|2023-10-05 00:55:00|36850.8|36800.8|36833.4|36783.4|36852.3|36802.3|36827.2|36777.2|414
1696467600000|2023-10-05 01:00:00|36833.5|36783.5|36823.8|36773.8|36833.5|36783.5|36816.5|36766.5|402
1696467900000|2023-10-05 01:05:00|36824.2|36774.2|36819.4|36769.4|36825.7|36775.7|36813.7|36763.7|358
1696468200000|2023-10-05 01:10:00|36819.3|36769.3|36803|36753|36822|36772|36801|36751|399
1696468500000|2023-10-05 01:15:00|36803.3|36753.3|36809.6|36759.6|36812.8|36762.8|36802.6|36752.6|387
1696468800000|2023-10-05 01:20:00|36809.9|36759.9|36814.4|36764.4|36816.7|36766.7|36808|36758|299
1696469100000|2023-10-05 01:25:00|36814.3|36764.3|36815.7|36765.7|36817.1|36767.1|36807.5|36757.5|394
1696469400000|2023-10-05 01:30:00|36815.8|36765.8|36815.1|36765.1|36821.4|36771.4|36812.6|36762.6|313
1696469700000|2023-10-05 01:35:00|36815|36765|36822|36772|36822.8|36772.8|36811.4|36761.4|276
1696470000000|2023-10-05 01:40:00|36821.9|36771.9|36807.9|36757.9|36823.9|36773.9|36807.6|36757.6|257
1696470300000|2023-10-05 01:45:00|36808|36758|36813.3|36763.3|36816.8|36766.8|36807.6|36757.6|264
1696470600000|2023-10-05 01:50:00|36813.4|36763.4|36805.3|36755.3|36817.4|36767.4|36805.3|36755.3|304
1696470900000|2023-10-05 01:55:00|36805.6|36755.6|36795|36745|36805.7|36770.2|36789.2|36744|366
1696471200000|2023-10-05 02:00:00|36794.8|36744.8|36802.6|36752.6|36804.1|36754.1|36793.9|36743.9|358
1696471500000|2023-10-05 02:05:00|36802.5|36752.5|36804.3|36754.3|36806.7|36756.7|36802.2|36752.2|230
1696471800000|2023-10-05 02:10:00|36804.4|36754.4|36801.9|36751.9|36805|36755|36797.6|36747.6|243
1696472100000|2023-10-05 02:15:00|36802.2|36752.2|36804.4|36754.4|36805.4|36755.4|36800.2|36750.2|229
1696472400000|2023-10-05 02:20:00|36804.3|36754.3|36803.6|36753.6|36806.8|36756.8|36800.9|36750.9|238
1696472700000|2023-10-05 02:25:00|36803.7|36753.7|36810.2|36760.2|36811.3|36761.3|36803.1|36753.1|210
1696473000000|2023-10-05 02:30:00|36810.1|36760.1|36814.5|36764.5|36816.1|36766.1|36809.5|36759.5|191
1696473300000|2023-10-05 02:35:00|36814.4|36764.4|36812|36762|36814.4|36776.1|36794.4|36759.3|206
1696473600000|2023-10-05 02:40:00|36813.4|36763.4|36818.1|36768.1|36819|36778.9|36797.1|36762.9|189
1696473900000|2023-10-05 02:45:00|36818|36768|36815.1|36765.1|36818.2|36768.2|36810.7|36760.7|236
1696474200000|2023-10-05 02:50:00|36814.5|36764.5|36812.5|36762.5|36817.4|36767.4|36811.3|36761.3|142
1696474500000|2023-10-05 02:55:00|36812.8|36762.8|36813.6|36763.6|36813.8|36763.8|36809.7|36759.7|184
1696474800000|2023-10-05 03:00:00|36812.4|36762.4|36813.7|36763.7|36818.7|36768.7|36812.4|36762.4|210
1696475100000|2023-10-05 03:05:00|36813.4|36763.4|36813.7|36763.7|36814.5|36764.5|36810.2|36760.2|131
1696475400000|2023-10-05 03:10:00|36813.5|36763.5|36804.8|36754.8|36816.1|36766.1|36804|36754|223
1696475700000|2023-10-05 03:15:00|36804.6|36754.6|36805.3|36755.3|36806.1|36756.1|36799.6|36749.6|231
1696476000000|2023-10-05 03:20:00|36805.4|36755.4|36811.9|36761.9|36813|36763|36803.5|36753.5|273
1696476300000|2023-10-05 03:25:00|36811|36761|36807.7|36757.7|36812.6|36762.6|36807.2|36757.2|192
1696476600000|2023-10-05 03:30:00|36807.6|36757.6|36796.4|36746.4|36809.5|36759.5|36792.4|36742.4|267
1696476900000|2023-10-05 03:35:00|36796.1|36746.1|36791.6|36741.6|36797.8|36747.8|36790.4|36740.4|268
1696477200000|2023-10-05 03:40:00|36791.9|36741.9|36792.3|36742.3|36794.2|36744.2|36787.4|36737.4|224
1696477500000|2023-10-05 03:45:00|36792.1|36742.1|36789.1|36739.1|36792.7|36742.7|36787.1|36737.1|180
1696477800000|2023-10-05 03:50:00|36790.6|36740.6|36794.6|36744.6|36794.9|36744.9|36787.3|36737.3|192
1696478100000|2023-10-05 03:55:00|36794.7|36744.7|36799.5|36749.5|36801.8|36751.8|36794.5|36744.5|206
1696478400000|2023-10-05 04:00:00|36799.6|36749.6|36799|36749|36803.3|36753.3|36797.1|36747.1|217
1696478700000|2023-10-05 04:05:00|36798.9|36748.9|36795.3|36745.3|36800.7|36750.7|36794.3|36744.3|206
1696479000000|2023-10-05 04:10:00|36796.8|36746.8|36800.2|36749.5|36800.3|36749.6|36794.9|36744.9|264
1696479300000|2023-10-05 04:15:00|36800|36749.4|36806.4|36756.4|36810|36760|36799|36749|205
1696479600000|2023-10-05 04:20:00|36806.2|36756.2|36800.6|36750.6|36806.2|36756.2|36799.6|36749.6|197
1696479900000|2023-10-05 04:25:00|36800.5|36750.5|36806.2|36756.2|36807.8|36757.8|36799.7|36749.7|211
1696480200000|2023-10-05 04:30:00|36806.3|36756.3|36805.1|36755.1|36808.4|36758.4|36801.2|36751.2|198
1696480500000|2023-10-05 04:35:00|36805|36755|36807.5|36757.5|36808.9|36758.9|36802.2|36752.2|161
1696480800000|2023-10-05 04:40:00|36809.2|36759.2|36808.8|36758.8|36811.1|36761.1|36807.4|36757.4|226
1696481100000|2023-10-05 04:45:00|36808.7|36758.7|36808.7|36758.7|36810.6|36760.6|36805.1|36755.1|209
1696481400000|2023-10-05 04:50:00|36808.8|36758.8|36809.1|36759.1|36813.6|36763.6|36807|36757|143
1696481700000|2023-10-05 04:55:00|36808.8|36758.8|36815.4|36765.4|36816.5|36766.5|36805|36755|242
1696482000000|2023-10-05 05:00:00|36815.5|36765.5|36817.3|36767.3|36818.5|36768.5|36814.5|36764.5|236
1696482300000|2023-10-05 05:05:00|36817.2|36767.2|36813.1|36763.1|36817.2|36767.2|36811.6|36761.6|210
1696482600000|2023-10-05 05:10:00|36813|36763|36808.1|36758.1|36814.5|36764.5|36807.7|36757.7|216
1696482900000|2023-10-05 05:15:00|36807.5|36757.5|36801.5|36751.5|36810.2|36760.2|36798.9|36748.9|194
1696483200000|2023-10-05 05:20:00|36801.6|36751.6|36800.9|36750.9|36803.1|36753.1|36797.6|36747.6|169
1696483500000|2023-10-05 05:25:00|36801.3|36751.3|36823.6|36773.6|36829.9|36797.1|36800.5|36750.5|207
1696483800000|2023-10-05 05:30:00|36823.4|36773.4|36809|36759|36829.2|36794.3|36806.7|36756.7|272
1696484100000|2023-10-05 05:35:00|36809.3|36759.3|36803.8|36753.8|36814.3|36776.7|36791.4|36753.4|363
1696484400000|2023-10-05 05:40:00|36803.9|36753.9|36796.6|36746.6|36819.2|36773.3|36788.9|36743|419
1696484700000|2023-10-05 05:45:00|36797.4|36747.4|36824.2|36774.2|36825.8|36775.8|36791.8|36741.8|369
1696485000000|2023-10-05 05:50:00|36823.2|36773.2|36827.5|36777.5|36828.2|36778.2|36817.1|36767.1|280
1696485300000|2023-10-05 05:55:00|36827.4|36777.4|36834.7|36784|36839.7|36789.7|36821.7|36771.7|530
1696485600000|2023-10-05 06:00:00|36834.8|36784.3|36845.6|36825.6|36846.5|36826.5|36786.2|36754.4|713
1696485900000|2023-10-05 06:05:00|36845.7|36825.7|36848.4|36828.4|36857.9|36837.9|36836.8|36816.8|806
1696486200000|2023-10-05 06:10:00|36848.3|36828.3|36846.1|36826.1|36851|36831|36827.6|36807.6|585
1696486500000|2023-10-05 06:15:00|36845.9|36825.9|36870.8|36850.8|36879.5|36859.5|36833.4|36813.4|548
1696486800000|2023-10-05 06:20:00|36870.7|36850.7|36844.7|36824.7|36874.7|36854.7|36837.4|36809.9|572
1696487100000|2023-10-05 06:25:00|36846.8|36826.8|36788.1|36768.1|36850.6|36830.6|36786.3|36766.3|624
1696487400000|2023-10-05 06:30:00|36788.9|36768.9|36789.1|36769.1|36794.9|36774.9|36781.3|36761.3|425
1696487700000|2023-10-05 06:35:00|36789|36769|36789.8|36769.8|36798.8|36778.8|36783.3|36763.3|458
1696488000000|2023-10-05 06:40:00|36789.9|36769.9|36793.2|36773.2|36802|36782|36787.7|36767.7|473
1696488300000|2023-10-05 06:45:00|36793.3|36773.3|36794.1|36774.1|36800.6|36780.6|36781.7|36761.7|483
1696488600000|2023-10-05 06:50:00|36796.1|36776.1|36813|36793|36818.7|36798.7|36794.5|36774.5|530
1696488900000|2023-10-05 06:55:00|36813.3|36793.3|36807.3|36787.3|36821.9|36801.9|36803.7|36783.7|647
1696489200000|2023-10-05 07:00:00|36807.2|36787.2|36802.2|36782.2|36834.1|36814.1|36800.5|36780.5|720
1696489500000|2023-10-05 07:05:00|36802|36782|36797.4|36777.4|36805.7|36785.7|36794|36774|717
1696489800000|2023-10-05 07:10:00|36797.1|36777.1|36781.6|36761.6|36802.9|36782.9|36775|36755|641
1696490100000|2023-10-05 07:15:00|36781.7|36761.7|36794.7|36774.7|36794.7|36774.7|36772.2|36752.2|444
1696490400000|2023-10-05 07:20:00|36794.5|36774.5|36847.8|36827.8|36850.3|36830.3|36793.6|36773.6|737
1696490700000|2023-10-05 07:25:00|36847.6|36827.6|36812.7|36792.7|36856|36836|36809.3|36789.3|930
1696491000000|2023-10-05 07:30:00|36814.6|36794.6|36827.6|36807.6|36838.2|36818.2|36807.2|36787.2|957
1696491300000|2023-10-05 07:35:00|36827.4|36807.4|36803.5|36783.5|36828|36808|36795.4|36775.4|938
1696491600000|2023-10-05 07:40:00|36803.1|36783.1|36804|36784|36809.1|36789.1|36775.8|36755.8|841
1696491900000|2023-10-05 07:45:00|36804.4|36784.4|36825.8|36805.8|36829.8|36809.8|36798.4|36778.4|923
1696492200000|2023-10-05 07:50:00|36827|36807|36811.6|36791.6|36833.7|36813.7|36809.2|36789.2|906
1696492500000|2023-10-05 07:55:00|36812.4|36792.4|36805.9|36785.9|36821.6|36801.6|36799.7|36779.7|819
1696492800000|2023-10-05 08:00:00|36805.8|36785.8|36743|36723|36812.1|36792.1|36742.3|36722.3|779
1696493100000|2023-10-05 08:05:00|36742.9|36722.9|36798.9|36778.9|36805.2|36785.2|36742.7|36722.7|1010
1696493400000|2023-10-05 08:10:00|36799|36779|36836.6|36816.6|36843|36823|36787.2|36767.2|826
1696493700000|2023-10-05 08:15:00|36836.4|36816.4|36849.3|36829.3|36855.1|36835.1|36834.4|36814.4|814
1696494000000|2023-10-05 08:20:00|36849.6|36829.6|36859.6|36839.6|36881.8|36861.8|36846.1|36826.1|713
1696494300000|2023-10-05 08:25:00|36859|36839|36842.6|36822.6|36868.5|36848.5|36829.7|36809.7|796
1696494600000|2023-10-05 08:30:00|36837.4|36817.4|36840|36820|36846.6|36826.6|36814.3|36794.3|915
1696494900000|2023-10-05 08:35:00|36840.6|36820.6|36852.2|36832.2|36858.3|36838.3|36806.6|36786.6|818
1696495200000|2023-10-05 08:40:00|36852.3|36832.3|36841.6|36821.6|36856.8|36836.8|36832.7|36812.7|698
1696495500000|2023-10-05 08:45:00|36841.4|36821.4|36860.1|36840.1|36865.7|36845.7|36835.3|36815.3|568
1696495800000|2023-10-05 08:50:00|36860|36840|36909.3|36889.3|36909.9|36889.9|36860|36840|524
1696496100000|2023-10-05 08:55:00|36909.2|36889.2|36912.4|36892.4|36940.8|36920.8|36900.2|36880.2|702
1696496400000|2023-10-05 09:00:00|36912.3|36892.3|36901.7|36881.7|36919.5|36899.5|36891.6|36871.6|914
1696496700000|2023-10-05 09:05:00|36901.5|36881.5|36902.7|36882.7|36917.6|36897.6|36896.9|36876.9|744
1696497000000|2023-10-05 09:10:00|36901.2|36881.2|36848.5|36828.5|36903.9|36883.9|36836.2|36807.4|886
1696497300000|2023-10-05 09:15:00|36845.9|36825.9|36842.5|36822.5|36872.6|36841.2|36833.5|36803.7|923
1696497600000|2023-10-05 09:20:00|36839.1|36819.1|36837.4|36817.4|36868.3|36831.5|36829.2|36797.5|881
1696497900000|2023-10-05 09:25:00|36837.5|36817.5|36837.6|36817.6|36862|36823.2|36821.4|36799.6|884
1696498200000|2023-10-05 09:30:00|36836.8|36816.8|36848.5|36828.5|36854.1|36834.1|36830.4|36810.4|714
1696498500000|2023-10-05 09:35:00|36848.3|36828.3|36863.8|36843.8|36863.8|36843.8|36840.3|36820.3|495
1696498800000|2023-10-05 09:40:00|36864|36844|36845.4|36825.4|36869.1|36849.1|36837.9|36817.9|552
1696499100000|2023-10-05 09:45:00|36846.2|36826.2|36900.9|36850.9|36917.8|36889|36840.8|36820.8|874
1696499400000|2023-10-05 09:50:00|36903|36853|36920.9|36900.9|36922|36902|36893.6|36840.1|696
1696499700000|2023-10-05 09:55:00|36921.2|36901.2|36935|36915|36942.4|36922.4|36904.9|36884.9|633
1696500000000|2023-10-05 10:00:00|36934.9|36914.9|36923.6|36903.6|36963.3|36925.3|36923.1|36903.1|732
1696500300000|2023-10-05 10:05:00|36923|36903|36926.3|36906.3|36930.6|36910.6|36918.4|36898.4|703
1696500600000|2023-10-05 10:10:00|36925.9|36905.9|36913.1|36893.1|36928.4|36908.4|36911.3|36891.3|621
1696500900000|2023-10-05 10:15:00|36913.4|36893.4|36884.2|36864.2|36920.3|36900.3|36874.7|36854.7|677
1696501200000|2023-10-05 10:20:00|36884.1|36864.1|36886.7|36866.7|36896.5|36876.5|36876.2|36856.2|917
1696501500000|2023-10-05 10:25:00|36886.3|36866.3|36879.5|36859.5|36886.8|36866.8|36868.1|36848.1|752
1696501800000|2023-10-05 10:30:00|36878.3|36858.3|36839.9|36819.9|36881.3|36861.3|36839.9|36819.9|912
1696502100000|2023-10-05 10:35:00|36839.8|36819.8|36822|36802|36846.5|36826.5|36805|36785|695
1696502400000|2023-10-05 10:40:00|36822.2|36802.2|36816.1|36796.1|36832|36812|36810.8|36790.8|538
1696502700000|2023-10-05 10:45:00|36816.3|36796.3|36815.4|36795.4|36844.5|36824.5|36815|36795|682
1696503000000|2023-10-05 10:50:00|36815.2|36795.2|36820.8|36800.8|36842.5|36822.5|36805.4|36785.4|710
1696503300000|2023-10-05 10:55:00|36821.6|36801.6|36867.2|36847.2|36870.6|36850.6|36821.1|36801.1|606
1696503600000|2023-10-05 11:00:00|36867.4|36847.4|36923.6|36903.6|36925.2|36905.2|36861.2|36841.2|793
1696503900000|2023-10-05 11:05:00|36924.2|36904.2|36911.1|36891.1|36924.9|36904.9|36907.3|36887.3|451
1696504200000|2023-10-05 11:10:00|36911.5|36891.5|36869.9|36849.9|36913.1|36893.1|36861.3|36841.3|385
1696504500000|2023-10-05 11:15:00|36870.5|36850.5|36821.9|36801.9|36870.6|36850.6|36820.9|36800.9|569
1696504800000|2023-10-05 11:20:00|36821.6|36801.6|36814.2|36794.2|36828.3|36808.3|36809.8|36789.8|658
1696505100000|2023-10-05 11:25:00|36814.5|36794.5|36824.4|36804.4|36827.7|36807.7|36809.4|36789.4|764
1696505400000|2023-10-05 11:30:00|36824|36804|36832.9|36812.9|36835|36815|36808.3|36788.3|592
1696505700000|2023-10-05 11:35:00|36837.4|36817.4|36808.5|36788.5|36838|36818|36805.6|36785.6|701
1696506000000|2023-10-05 11:40:00|36809.1|36789.1|36792.4|36772.4|36812.3|36792.3|36791.1|36771.1|630
1696506300000|2023-10-05 11:45:00|36792.3|36772.3|36795.3|36775.3|36795.3|36775.3|36783.8|36763.8|676
1696506600000|2023-10-05 11:50:00|36794.8|36774.8|36806|36786|36817.5|36797.5|36793.8|36773.8|801
1696506900000|2023-10-05 11:55:00|36805.6|36785.6|36801.8|36781.8|36809.2|36789.2|36796.5|36776.5|777
1696507200000|2023-10-05 12:00:00|36799.8|36779.8|36787.5|36767.5|36807.5|36787.5|36787.1|36767.1|621
1696507500000|2023-10-05 12:05:00|36787.3|36767.3|36782.5|36762.5|36791.1|36771.1|36759.1|36739.1|800
1696507800000|2023-10-05 12:10:00|36782.8|36762.8|36803|36783|36806.2|36786.2|36782.7|36762.7|809
1696508100000|2023-10-05 12:15:00|36804.2|36784.2|36802.1|36782.1|36810.4|36790.4|36785.5|36765.5|825
1696508400000|2023-10-05 12:20:00|36802.8|36782.8|36795.2|36775.2|36808.7|36788.7|36778.3|36758.3|779
1696508700000|2023-10-05 12:25:00|36797.4|36777.4|36832.7|36741.7|36833.5|36778.1|36770.4|36734.9|738
1696509000000|2023-10-05 12:30:00|36832.2|36741.2|36815|36795|36857.7|36805.4|36798.4|36733.7|1090
1696509300000|2023-10-05 12:35:00|36817.8|36797.8|36836.5|36816.5|36853.3|36833.3|36799.8|36779.8|1031
1696509600000|2023-10-05 12:40:00|36837.1|36817.1|36821|36801|36867.8|36847.8|36812.8|36792.8|923
1696509900000|2023-10-05 12:45:00|36820.8|36800.8|36777.7|36757.7|36822.1|36802.1|36765.2|36745.2|783
1696510200000|2023-10-05 12:50:00|36777.6|36757.6|36786.8|36766.8|36798.5|36778.5|36774.6|36754.6|734
1696510500000|2023-10-05 12:55:00|36788|36768|36778.6|36758.6|36789|36769|36762.5|36742.5|1020
1696510800000|2023-10-05 13:00:00|36779.8|36759.8|36764|36744|36789.4|36769.4|36754.6|36734.6|941
1696511100000|2023-10-05 13:05:00|36767.6|36747.6|36771.2|36751.2|36798.1|36778.1|36764.3|36744.3|1017
1696511400000|2023-10-05 13:10:00|36771.8|36751.8|36809|36789|36811.5|36791.5|36771.8|36751.8|890
1696511700000|2023-10-05 13:15:00|36809.2|36789.2|36829.4|36809.4|36849.9|36829.9|36807.7|36787.7|980
1696512000000|2023-10-05 13:20:00|36829.8|36809.8|36811.2|36791.2|36842.4|36822.4|36803.6|36783.6|975
1696512300000|2023-10-05 13:25:00|36810.6|36790.6|36755|36735|36815.8|36795.8|36751.8|36731.8|930
1696512600000|2023-10-05 13:30:00|36754.5|36734.5|36749.7|36729.7|36757.4|36737.4|36733.3|36713.3|1037
1696512900000|2023-10-05 13:35:00|36748.6|36728.6|36769.2|36749.2|36770.9|36750.9|36729.8|36709.8|979
1696513200000|2023-10-05 13:40:00|36769.3|36749.3|36794|36774|36810.8|36790.8|36767.9|36747.9|889
1696513500000|2023-10-05 13:45:00|36792.7|36772.7|36782.6|36762.6|36806.5|36786.5|36775.8|36755.8|911
1696513800000|2023-10-05 13:50:00|36780.9|36760.9|36764.3|36744.3|36784.3|36764.3|36752.1|36732.1|980
1696514100000|2023-10-05 13:55:00|36764.1|36744.1|36764.1|36744.1|36767.3|36747.3|36728.6|36708.6|961
1696514400000|2023-10-05 14:00:00|36764.2|36744.2|36795.1|36775.1|36796.1|36776.1|36763|36743|912
1696514700000|2023-10-05 14:05:00|36794.9|36774.9|36834|36814|36849.9|36829.9|36793.5|36773.5|966
1696515000000|2023-10-05 14:10:00|36834.1|36814.1|36804.7|36784.7|36844.4|36824.4|36793.7|36773.7|899
1696515300000|2023-10-05 14:15:00|36804.5|36784.5|36776.9|36756.9|36818|36798|36776.8|36756.8|901
1696515600000|2023-10-05 14:20:00|36777.4|36757.4|36804.2|36784.2|36813.8|36793.8|36760.9|36740.9|821
1696515900000|2023-10-05 14:25:00|36804|36784|36766.9|36746.9|36804.2|36784.2|36732.2|36712.2|848
1696516200000|2023-10-05 14:30:00|36766.8|36746.8|36771.5|36751.5|36780|36760|36753.4|36733.4|867
1696516500000|2023-10-05 14:35:00|36771.3|36751.3|36813.5|36793.5|36815.6|36795.6|36771.3|36751.3|790
1696516800000|2023-10-05 14:40:00|36813.9|36793.9|36800.4|36780.4|36824.1|36804.1|36795.1|36775.1|844
1696517100000|2023-10-05 14:45:00|36800.3|36780.3|36805.4|36785.4|36820.7|36800.7|36783.9|36763.9|819
1696517400000|2023-10-05 14:50:00|36805.8|36785.8|36775.4|36755.4|36811.3|36791.3|36771.4|36751.4|712
1696517700000|2023-10-05 14:55:00|36776|36756|36799|36779|36804.3|36784.3|36770.5|36750.5|718
1696518000000|2023-10-05 15:00:00|36799.4|36779.4|36835.7|36815.7|36836|36816|36797.1|36777.1|675
1696518300000|2023-10-05 15:05:00|36835.9|36815.9|36850.2|36830.2|36854.5|36834.5|36834.8|36814.8|623
1696518600000|2023-10-05 15:10:00|36848|36828|36827.1|36807.1|36848|36828|36808.5|36788.5|798
1696518900000|2023-10-05 15:15:00|36826.7|36806.7|36816.5|36796.5|36831.1|36811.1|36799.2|36779.2|902
1696519200000|2023-10-05 15:20:00|36816.9|36796.9|36810.7|36790.7|36844.1|36824.1|36805|36785|808
1696519500000|2023-10-05 15:25:00|36811.1|36791.1|36838.5|36818.5|36844.9|36824.9|36809.4|36789.4|881
1696519800000|2023-10-05 15:30:00|36838.4|36818.4|36847.7|36827.7|36858.9|36829.5|36820.6|36790.1|1043
1696520100000|2023-10-05 15:35:00|36845.1|36825.1|36805.7|36755.7|36852.3|36832.3|36764.4|36728.4|915
1696520400000|2023-10-05 15:40:00|36804.6|36754.6|36828.2|36808.2|36829|36809|36778.5|36744.3|966
1696520700000|2023-10-05 15:45:00|36828|36808|36829.2|36809.2|36853.6|36833.6|36803.6|36783.6|890
1696521000000|2023-10-05 15:50:00|36829.3|36809.3|36828.4|36808.4|36864.5|36835.7|36823.8|36796.5|1101
1696521300000|2023-10-05 15:55:00|36826.3|36806.3|36860.7|36810.7|36873.1|36823.1|36821|36785.3|1166
1696521600000|2023-10-05 16:00:00|36861.8|36811.8|36855.5|36805.5|36873.3|36829|36834|36801.4|1072
1696521900000|2023-10-05 16:05:00|36855.3|36805.3|36822.8|36802.8|36857.9|36821|36822.8|36788.7|963
1696522200000|2023-10-05 16:10:00|36823.3|36803.3|36825.1|36775.1|36839.1|36808.7|36809.1|36775.1|897
1696522500000|2023-10-05 16:15:00|36824.8|36774.8|36835.8|36785.8|36836.9|36804.5|36812.9|36774.8|814
1696522800000|2023-10-05 16:20:00|36835.9|36785.9|36814.9|36794.9|36836.1|36799|36795|36775|727
1696523100000|2023-10-05 16:25:00|36814.8|36794.8|36796.2|36776.2|36815.4|36795.4|36791|36771|588
1696523400000|2023-10-05 16:30:00|36797|36777|36802|36782|36805.9|36785.9|36792.7|36772.7|681
1696523700000|2023-10-05 16:35:00|36802.1|36782.1|36801.8|36781.8|36803.6|36783.6|36796.7|36776.7|500
1696524000000|2023-10-05 16:40:00|36802|36782|36805.1|36785.1|36812.5|36792.5|36800.6|36780.6|674
1696524300000|2023-10-05 16:45:00|36805.9|36785.9|36824.4|36804.4|36824.4|36804.4|36805.6|36785.6|433
1696524600000|2023-10-05 16:50:00|36824.6|36804.6|36813.5|36793.5|36826|36806|36813|36793|419
1696524900000|2023-10-05 16:55:00|36814.4|36794.4|36807.5|36787.5|36824.5|36804.5|36807.3|36787.3|478
1696525200000|2023-10-05 17:00:00|36807.4|36787.4|36812.7|36792.7|36815.6|36795.6|36802.2|36782.2|390
1696525500000|2023-10-05 17:05:00|36812.1|36792.1|36830.1|36810.1|36831.1|36811.1|36809.3|36789.3|370
1696525800000|2023-10-05 17:10:00|36830|36810|36815.6|36795.6|36832.1|36812.1|36815.5|36795.5|342
1696526100000|2023-10-05 17:15:00|36815.4|36795.4|36815.1|36795.1|36823.4|36803.4|36810.5|36790.5|314
1696526400000|2023-10-05 17:20:00|36815|36795|36809.7|36789.7|36820.3|36800.3|36807|36787|316
1696526700000|2023-10-05 17:25:00|36809.6|36789.6|36808.8|36788.8|36817.9|36797.9|36808.4|36788.4|283
1696527000000|2023-10-05 17:30:00|36808.7|36788.7|36812.7|36792.7|36823.9|36803.9|36806.3|36786.3|391
1696527300000|2023-10-05 17:35:00|36812.6|36792.6|36799.1|36779.1|36813.2|36793.2|36798.4|36778.4|444
1696527600000|2023-10-05 17:40:00|36799.8|36779.8|36802.7|36782.7|36805.1|36785.1|36793.6|36773.6|278
1696527900000|2023-10-05 17:45:00|36802|36782|36803.2|36783.2|36806.5|36786.5|36799.6|36779.6|434
1696528200000|2023-10-05 17:50:00|36803|36783|36798.4|36778.4|36803.8|36783.8|36793.3|36773.3|418
1696528500000|2023-10-05 17:55:00|36798.6|36778.6|36777.4|36757.4|36801.2|36781.2|36776.3|36756.3|650
1696528800000|2023-10-05 18:00:00|36786.7|36766.7|36773.3|36753.3|36791.7|36771.7|36771.6|36751.6|743
1696529100000|2023-10-05 18:05:00|36773.4|36753.4|36790.4|36770.4|36791.4|36771.4|36771.4|36751.4|570
1696529400000|2023-10-05 18:10:00|36790.2|36770.2|36800.7|36750.7|36802.6|36774.8|36785|36747.3|703
1696529700000|2023-10-05 18:15:00|36799.6|36749.6|36785.9|36735.9|36800.7|36750.7|36785.9|36735.9|642
1696530000000|2023-10-05 18:20:00|36785.4|36735.4|36783.4|36733.4|36791|36741|36782.3|36732.3|426
1696530300000|2023-10-05 18:25:00|36783.6|36733.6|36742.2|36692.2|36788.3|36738.3|36741.3|36691.3|432
1696530600000|2023-10-05 18:30:00|36742|36692|36721|36701|36743.8|36708.6|36714.8|36690.3|425
1696530900000|2023-10-05 18:35:00|36721.2|36701.2|36726.4|36706.4|36735.1|36715.1|36720.1|36700.1|373
1696531200000|2023-10-05 18:40:00|36726.6|36706.6|36726.3|36706.3|36734.2|36714.2|36718.6|36698.6|455
1696531500000|2023-10-05 18:45:00|36727.3|36707.3|36725.4|36705.4|36733.7|36713.7|36718.9|36698.9|465
1696531800000|2023-10-05 18:50:00|36725.3|36705.3|36717.7|36697.7|36727.8|36707.8|36715.2|36695.2|451
1696532100000|2023-10-05 18:55:00|36716.5|36696.5|36733.4|36713.4|36737.1|36717.1|36713.7|36693.7|371
1696532400000|2023-10-05 19:00:00|36733.5|36713.5|36738.3|36718.3|36741.3|36721.3|36733.5|36713.5|303
1696532700000|2023-10-05 19:05:00|36738.5|36718.5|36735.8|36715.8|36744.2|36724.2|36735.1|36715.1|277
1696533000000|2023-10-05 19:10:00|36736.3|36716.3|36734.4|36714.4|36748.9|36728.9|36734.4|36714.4|1013
1696533300000|2023-10-05 19:15:00|36734.2|36714.2|36741.9|36721.9|36750.2|36730.2|36734.2|36714.2|1046
1696533600000|2023-10-05 19:20:00|36742.7|36722.7|36751.3|36731.3|36762.7|36736.1|36740.1|36708.8|1039
1696533900000|2023-10-05 19:25:00|36750.7|36730.7|36749.7|36729.7|36753.4|36733.4|36743.4|36723.4|988
1696534200000|2023-10-05 19:30:00|36750|36730|36769.1|36719.1|36770.6|36737.3|36747.3|36713.1|971
1696534500000|2023-10-05 19:35:00|36769.3|36719.3|36760.4|36710.4|36771.2|36721.2|36758.6|36708.6|964
1696534800000|2023-10-05 19:40:00|36760.7|36710.7|36761.1|36711.1|36765.6|36715.5|36756.9|36706.9|898
1696535100000|2023-10-05 19:45:00|36761.2|36711.2|36772.8|36722.8|36774|36724|36760.7|36710.7|694
1696535400000|2023-10-05 19:50:00|36772.7|36722.7|36770|36720|36774.9|36724.9|36768|36718|791
1696535700000|2023-10-05 19:55:00|36769.9|36719.9|36772.9|36722.9|36774.9|36724.9|36764.1|36714.1|715
1696536000000|2023-10-05 20:00:00|36772.2|36719.9|36774.8|36724.8|36777.1|36727.1|36765.7|36713.9|467
1696536300000|2023-10-05 20:05:00|36774.9|36724.9|36760.5|36740.5|36774.9|36742.7|36759.3|36724.9|389
1696536600000|2023-10-05 20:10:00|36760.2|36740.2|36780.2|36730.2|36780.7|36740.9|36759.3|36721.1|410
1696536900000|2023-10-05 20:15:00|36780|36730|36780.2|36730.2|36782|36732|36779.6|36729.6|116
1696537200000|2023-10-05 20:20:00|36780.3|36730.3|36778.5|36728.5|36784.4|36734.4|36778.3|36728.3|166
1696537500000|2023-10-05 20:25:00|36779.1|36729.1|36758.9|36708.9|36781.4|36731.4|36758.3|36708.3|317
1696537800000|2023-10-05 20:30:00|36757.9|36707.9|36761.9|36711.9|36778.3|36724|36750.9|36683.2|697
1696538100000|2023-10-05 20:35:00|36762.1|36712.1|36760.5|36710.5|36763.8|36727.3|36746.7|36708.8|182
1696538400000|2023-10-05 20:40:00|36760.1|36710.1|36758.1|36708.1|36762.9|36727.2|36743.7|36706.1|357
1696538700000|2023-10-05 20:45:00|36757.9|36707.9|36764.3|36703.5|36768.7|36713.9|36756.2|36699.6|685
1696539000000|2023-10-05 20:50:00|36764|36709.2|36780.3|36712.5|36784.1|36720.4|36758.5|36685.1|409
1696539300000|2023-10-05 20:55:00|36780.4|36714.3|36806.7|36704.1|36813|36719.6|36777.8|36704.1|237
1696539600000|2023-10-05 21:00:00|36805.8|36702.7|36789.5|36669.5|36809.1|36702.7|36789.5|36669.5|59
1696539900000|2023-10-05 21:05:00|36789.2|36669.2|36781.1|36661.1|36790|36670|36776.2|36656.2|59
1696540200000|2023-10-05 21:10:00|36781.8|36661.8|36784.2|36664.2|36785.3|36665.3|36779.4|36659.4|55
1696540500000|2023-10-05 21:15:00|36785.1|36665.1|36779.4|36659.4|36786.7|36666.7|36777.9|36657.9|95
1696540800000|2023-10-05 21:20:00|36779.7|36659.7|36780.4|36660.4|36781.2|36661.2|36779.4|36659.4|288
1696541100000|2023-10-05 21:25:00|36780.5|36660.5|36779.7|36659.7|36781.2|36661.2|36779.6|36659.6|99
1696541400000|2023-10-05 21:30:00|36778.7|36658.7|36779.9|36659.9|36780.5|36660.5|36777.7|36657.7|286
1696541700000|2023-10-05 21:35:00|36780|36660|36779.4|36659.4|36780.9|36660.9|36779|36659|79
1696542000000|2023-10-05 21:40:00|36779.6|36659.6|36779.1|36659.1|36780.1|36660.1|36777|36657|95
1696542300000|2023-10-05 21:45:00|36779.2|36659.2|36780|36660|36780.3|36660.3|36779.2|36659.2|37
1696542600000|2023-10-05 21:50:00|36779.9|36659.9|36781|36661|36782|36662|36776.7|36656.7|74
1696542900000|2023-10-05 21:55:00|36780.9|36660.9|36778.1|36658.1|36781.7|36661.7|36777.9|36657.9|83
1696543200000|2023-10-05 22:00:00|36781|36661|36776.5|36656.5|36781.2|36664.4|36770.8|36652.4|137
1696543500000|2023-10-05 22:05:00|36776.4|36656.4|36781.9|36661.9|36782.6|36663.5|36768.5|36656.4|75
1696543800000|2023-10-05 22:10:00|36782.1|36662.1|36775.5|36660.3|36782.9|36662.9|36772.9|36657.3|133
1696544100000|2023-10-05 22:15:00|36776.5|36660.5|36779.6|36659.6|36783.7|36663.7|36774|36658.4|76
1696544400000|2023-10-05 22:20:00|36776.1|36662.5|36773.5|36661.6|36784.2|36664.2|36773.5|36658.1|100
1696544700000|2023-10-05 22:25:00|36778.9|36661.3|36783.1|36663.1|36783.1|36663.1|36773.4|36655.5|77
1696545000000|2023-10-05 22:30:00|36783|36663|36781.9|36662.8|36785.2|36665.2|36780.5|36660.6|48
1696545300000|2023-10-05 22:35:00|36780.9|36662.3|36783.8|36663.8|36785.7|36665.7|36779.4|36661.4|41
1696545600000|2023-10-05 22:40:00|36785.1|36665.1|36784.6|36664.6|36786.3|36666.3|36777.8|36662.1|61
1696545900000|2023-10-05 22:45:00|36786.3|36666.3|36778.3|36662.7|36786.3|36666.3|36777.2|36661.8|68
1696546200000|2023-10-05 22:50:00|36778.9|36662.9|36779.2|36664.5|36785.8|36665.8|36777.7|36662.7|47
1696546500000|2023-10-05 22:55:00|36779.7|36664.8|36779.8|36661.9|36783.9|36664.8|36778.8|36660.8|53
1696546800000|2023-10-05 23:00:00|36778.4|36663.3|36777|36667.4|36783.3|36667.8|36774.4|36661.6|100
1696547100000|2023-10-05 23:05:00|36780.2|36667.6|36782.4|36664.6|36785.2|36673.9|36776.7|36664.6|81
1696547400000|2023-10-05 23:10:00|36779.5|36667.9|36783.2|36667.5|36785.8|36673.7|36777|36660.2|172
1696547700000|2023-10-05 23:15:00|36779.4|36668.4|36778.8|36665|36782.6|36668.8|36775.3|36663.6|176
1696548000000|2023-10-05 23:20:00|36776.4|36665.3|36779|36669.3|36784.6|36669.3|36774.9|36663.5|82
1696548300000|2023-10-05 23:25:00|36778.8|36668.7|36778.7|36665.7|36781.6|36671.7|36776.1|36665.7|107
1696548600000|2023-10-05 23:30:00|36778.2|36669.4|36782.6|36662.6|36785.4|36669.4|36777|36662.4|129
1696548900000|2023-10-05 23:35:00|36783.1|36663.1|36783.7|36663.7|36785.5|36665.5|36779.5|36659.5|108
1696549200000|2023-10-05 23:40:00|36783.9|36663.9|36781.3|36721.6|36784.7|36721.8|36761.6|36661.1|346
1696549500000|2023-10-05 23:45:00|36781.2|36721.7|36778.9|36728.9|36784.9|36729.8|36778.5|36721.6|188
1696549800000|2023-10-05 23:50:00|36777.8|36727.8|36785.1|36732.9|36785.3|36733.1|36777.8|36727.8|132
1696550100000|2023-10-05 23:55:00|36785.3|36733|36782.6|36732.6|36786.2|36733.8|36781.3|36731.3|136
1696550400000|2023-10-06 00:00:00|36782.8|36732.8|36792.2|36740.5|36794.3|36742.3|36780.5|36727.8|308
1696550700000|2023-10-06 00:05:00|36791.8|36740.3|36787.4|36737.4|36792.4|36740.7|36782.1|36732.1|253
1696551000000|2023-10-06 00:10:00|36787.3|36737.3|36785.2|36734.3|36788.5|36737.6|36783.1|36733.1|235
1696551300000|2023-10-06 00:15:00|36785.4|36734.5|36791.5|36740.1|36791.7|36740.3|36782.2|36732.2|319
1696551600000|2023-10-06 00:20:00|36791.4|36740|36786.5|36736.5|36791.7|36741.7|36785.2|36735.2|242
1696551900000|2023-10-06 00:25:00|36786.8|36736.8|36794|36742.6|36797.6|36747.6|36786.8|36736.8|270
1696552200000|2023-10-06 00:30:00|36794.1|36742.7|36793.4|36743.4|36795.1|36744.1|36790.5|36740.5|254
1696552500000|2023-10-06 00:35:00|36794.5|36744.5|36801.2|36743.2|36803.1|36747.3|36788.5|36738.5|249
1696552800000|2023-10-06 00:40:00|36800.9|36743.1|36793.6|36742.6|36804|36747.2|36793.3|36740.4|263
1696553100000|2023-10-06 00:45:00|36794.4|36742.7|36794.8|36743.6|36796.5|36746.5|36789.8|36739|257
1696553400000|2023-10-06 00:50:00|36794.9|36743.4|36800|36748.2|36801.6|36751.6|36794.4|36743.4|310
1696553700000|2023-10-06 00:55:00|36800.7|36748.4|36807.2|36757.2|36810|36760|36799.4|36748.4|327
1696554000000|2023-10-06 01:00:00|36807.3|36757.3|36811.1|36761.1|36814.5|36764.5|36805.5|36755.5|303
1696554300000|2023-10-06 01:05:00|36811.2|36761.2|36812.8|36762.8|36820|36770|36810|36760|191
1696554600000|2023-10-06 01:10:00|36812|36762|36819.2|36769.2|36820.8|36770.8|36810.9|36760.9|170
1696554900000|2023-10-06 01:15:00|36819.3|36769.3|36818.1|36768.1|36823.5|36773.5|36814|36764|239
1696555200000|2023-10-06 01:20:00|36818|36768|36815.4|36765.4|36820.9|36770.9|36810.9|36760.9|254
1696555500000|2023-10-06 01:25:00|36814.8|36764.8|36814.6|36764.6|36823.4|36773.4|36812.5|36762.5|230
1696555800000|2023-10-06 01:30:00|36814.5|36764.5|36814.1|36764.1|36818.6|36768.6|36804.5|36754.5|340
1696556100000|2023-10-06 01:35:00|36814.2|36764.2|36801|36751|36814.5|36764.2|36801|36751|317
1696556400000|2023-10-06 01:40:00|36800.9|36750.9|36808.9|36758.9|36810.4|36760.4|36798.7|36748.7|263
1696556700000|2023-10-06 01:45:00|36809.8|36758.8|36811.7|36761.4|36815.5|36765.3|36805.8|36755.8|325
1696557000000|2023-10-06 01:50:00|36811.9|36761.5|36808.6|36758.6|36813|36777.6|36796.7|36756.3|280
1696557300000|2023-10-06 01:55:00|36808.7|36758.7|36804.9|36754.9|36809.4|36759|36804.6|36754.6|260
1696557600000|2023-10-06 02:00:00|36805|36755|36808.2|36758.2|36810|36760|36804.7|36754.7|265
1696557900000|2023-10-06 02:05:00|36808.3|36758.3|36806.1|36755.8|36810.9|36760.9|36804.7|36754.7|241
1696558200000|2023-10-06 02:10:00|36806.4|36755.9|36805.6|36755.6|36811.1|36761.1|36805.6|36755.6|291
1696558500000|2023-10-06 02:15:00|36805.7|36755.7|36809.8|36759.8|36809.8|36759.8|36805.7|36755.7|264
1696558800000|2023-10-06 02:20:00|36809.9|36759.9|36802.7|36752.7|36810.3|36760.3|36799.3|36749.3|228
1696559100000|2023-10-06 02:25:00|36802.4|36752.4|36803.2|36753.2|36805|36755|36800.5|36750.5|233
1696559400000|2023-10-06 02:30:00|36802.9|36752.9|36805.7|36755.6|36807.1|36757.1|36800.1|36750.1|199
1696559700000|2023-10-06 02:35:00|36805.8|36755.7|36802.6|36752.6|36806.3|36756.3|36801.4|36751.4|210
1696560000000|2023-10-06 02:40:00|36802.5|36752.5|36800.6|36750.6|36802.5|36752.5|36792.1|36742.1|245
1696560300000|2023-10-06 02:45:00|36800.7|36750.7|36797.2|36747.2|36803.2|36753.2|36796.3|36746.3|156
1696560600000|2023-10-06 02:50:00|36797.1|36747.1|36791.6|36741.6|36798.6|36748.4|36790.2|36740.2|211
1696560900000|2023-10-06 02:55:00|36791.3|36741.3|36799.3|36749.3|36801.4|36751.4|36790.1|36740.1|271
1696561200000|2023-10-06 03:00:00|36799.1|36749.1|36798.1|36748.1|36800.8|36750.8|36796.6|36746.6|245
1696561500000|2023-10-06 03:05:00|36798.5|36748.5|36800.6|36750.6|36802.9|36752.9|36797.7|36747.7|272
1696561800000|2023-10-06 03:10:00|36800.8|36750.8|36799.5|36749.5|36802.8|36752.8|36799.1|36749.1|186
1696562100000|2023-10-06 03:15:00|36799.4|36749.4|36795.8|36745.8|36799.6|36749.6|36795.8|36745.8|133
1696562400000|2023-10-06 03:20:00|36795.9|36745.9|36797.3|36747.3|36800.5|36750.5|36795.8|36745.8|198
1696562700000|2023-10-06 03:25:00|36797.8|36747.8|36797.3|36747.3|36798.3|36748.3|36793.2|36743.2|224
1696563000000|2023-10-06 03:30:00|36797.2|36747.2|36806.3|36756.3|36806.5|36756.5|36796.9|36746.9|185
1696563300000|2023-10-06 03:35:00|36806.4|36756.4|36805.5|36755.5|36809.1|36759.1|36805.4|36755.4|211
1696563600000|2023-10-06 03:40:00|36805.8|36755.8|36805.9|36755.9|36807.4|36757.4|36803.4|36753.4|213
1696563900000|2023-10-06 03:45:00|36806|36756|36806.1|36756.1|36807.1|36757.1|36803.8|36753.8|168
1696564200000|2023-10-06 03:50:00|36806.2|36756.2|36810.3|36760.3|36814|36764|36806.1|36756.1|196
1696564500000|2023-10-06 03:55:00|36810.5|36760.5|36807.4|36757.4|36810.7|36760.7|36807|36757|199
1696564800000|2023-10-06 04:00:00|36807.6|36757.6|36807.6|36757.6|36809|36759|36807|36757|184
1696565100000|2023-10-06 04:05:00|36807.8|36757.8|36812.2|36762.2|36813.1|36762.5|36807.3|36755.1|157
1696565400000|2023-10-06 04:10:00|36812.3|36762.3|36811.1|36759.1|36813.1|36762.4|36809.8|36758.9|157
1696565700000|2023-10-06 04:15:00|36810.8|36758.9|36805.2|36755.2|36810.8|36759.7|36805.1|36753.9|173
1696566000000|2023-10-06 04:20:00|36805.1|36755.1|36809.3|36758|36809.4|36758.7|36804.2|36754.2|149
1696566300000|2023-10-06 04:25:00|36809.4|36758.1|36800.5|36750.5|36809.4|36758.6|36800.5|36750.1|173
1696566600000|2023-10-06 04:30:00|36800.7|36750.7|36802.2|36752.2|36803.8|36753.6|36800.1|36749.5|177
1696566900000|2023-10-06 04:35:00|36802.3|36752.3|36801.7|36751.7|36803.2|36753.2|36800.6|36750.6|127
1696567200000|2023-10-06 04:40:00|36801.6|36751.6|36805.2|36755.2|36807.4|36757.4|36801.6|36751.6|154
1696567500000|2023-10-06 04:45:00|36805.3|36755.3|36807.5|36757.5|36808.6|36758.6|36804.6|36754.6|118
1696567800000|2023-10-06 04:50:00|36807.7|36757.7|36811.4|36761.4|36811.7|36761.7|36807.2|36757.2|115
1696568100000|2023-10-06 04:55:00|36811.7|36761.7|36813.7|36763.7|36815.2|36765.2|36811|36761|131
1696568400000|2023-10-06 05:00:00|36814|36764|36813.5|36763.5|36816.2|36766.2|36812.9|36762.9|149
1696568700000|2023-10-06 05:05:00|36813.3|36763.3|36816|36766|36816.9|36766.9|36812.2|36762.2|170
1696569000000|2023-10-06 05:10:00|36816.7|36766.7|36812.2|36762.2|36817|36767|36812.1|36762.1|138
1696569300000|2023-10-06 05:15:00|36812.1|36762.1|36797.3|36747.3|36815.4|36765.4|36793.9|36743.9|285
1696569600000|2023-10-06 05:20:00|36797.5|36747.5|36803.9|36753.9|36806.5|36756.5|36796.9|36746.9|280
1696569900000|2023-10-06 05:25:00|36804|36754|36803|36753|36807.8|36757.8|36797.9|36747.9|369
1696570200000|2023-10-06 05:30:00|36802.9|36752.9|36805.6|36755.6|36807.3|36757.3|36798.9|36748.9|283
1696570500000|2023-10-06 05:35:00|36805.7|36755.7|36809.4|36759.4|36810.4|36760.4|36804.9|36754.9|375
1696570800000|2023-10-06 05:40:00|36809.5|36759.5|36811.5|36761.5|36812.8|36762.8|36808.6|36758.6|253
1696571100000|2023-10-06 05:45:00|36811.4|36761.4|36834.9|36784.9|36836.8|36788.9|36808.6|36761.4|167
1696571400000|2023-10-06 05:50:00|36835.1|36785.1|36841.1|36791.1|36842.9|36792.9|36834.9|36784.9|133
1696571700000|2023-10-06 05:55:00|36841.5|36791.5|36858.1|36782.8|36863.4|36810.8|36840.2|36782.8|216
1696572000000|2023-10-06 06:00:00|36853.3|36780.9|36839.3|36819.3|36860.1|36822.5|36828.8|36774.5|703
1696572300000|2023-10-06 06:05:00|36839.7|36819.7|36829.9|36809.9|36840|36820|36826.5|36806.5|313
1696572600000|2023-10-06 06:10:00|36830|36810|36799.7|36779.7|36830.3|36810.3|36787.8|36767.8|384
1696572900000|2023-10-06 06:15:00|36799.6|36779.6|36803|36783|36806|36786|36794|36774|331
1696573200000|2023-10-06 06:20:00|36802.9|36782.9|36809.2|36789.2|36812.1|36792.1|36797.5|36777.5|267
1696573500000|2023-10-06 06:25:00|36809.6|36789.6|36827.5|36707.5|36830.1|36810.1|36809.5|36707.5|361
1696573800000|2023-10-06 06:30:00|36830.1|36710.1|36869.5|36849.5|36876.4|36850.3|36814.1|36701.9|859
1696574100000|2023-10-06 06:35:00|36869.8|36849.8|36874.6|36854.6|36877.2|36857.2|36850.5|36830.5|470
1696574400000|2023-10-06 06:40:00|36875.5|36855.5|36853.6|36833.6|36904.8|36884.8|36829|36809|558
1696574700000|2023-10-06 06:45:00|36854.4|36834.4|36870.4|36850.4|36872.8|36852.8|36831.1|36811.1|562
1696575000000|2023-10-06 06:50:00|36870.2|36850.2|36861.9|36841.9|36871.3|36851.3|36833.3|36813.3|491
1696575300000|2023-10-06 06:55:00|36861.8|36841.8|36860.2|36840.2|36863.1|36843.1|36853.6|36833.6|448
1696575600000|2023-10-06 07:00:00|36860.1|36840.1|36809.8|36789.8|36865.1|36845.1|36805.1|36785.1|660
1696575900000|2023-10-06 07:05:00|36812|36792|36828.2|36808.2|36840.3|36820.3|36806.3|36786.3|500
1696576200000|2023-10-06 07:10:00|36828|36808|36798.2|36778.2|36828|36808|36789.2|36769.2|514
1696576500000|2023-10-06 07:15:00|36797.9|36777.9|36810.6|36790.6|36817.7|36797.7|36793.9|36773.9|489
1696576800000|2023-10-06 07:20:00|36810.5|36790.5|36786.3|36766.3|36812.1|36792.1|36784.7|36764.7|428
1696577100000|2023-10-06 07:25:00|36786.2|36766.2|36786.8|36766.8|36789.5|36769.5|36764.2|36744.2|542
1696577400000|2023-10-06 07:30:00|36787.7|36767.7|36749.6|36729.6|36788.6|36768.6|36738.4|36718.4|643
1696577700000|2023-10-06 07:35:00|36749.3|36729.3|36766.6|36746.6|36788|36768|36746.9|36726.9|570
1696578000000|2023-10-06 07:40:00|36768.9|36748.9|36733.3|36713.3|36773.1|36753.1|36720.7|36700.7|697
1696578300000|2023-10-06 07:45:00|36733.2|36713.2|36720.5|36700.5|36748.4|36728.4|36712.7|36692.7|516
1696578600000|2023-10-06 07:50:00|36720.6|36700.6|36706.7|36686.7|36730.2|36710.2|36701.2|36681.2|568
1696578900000|2023-10-06 07:55:00|36706.1|36686.1|36670.2|36650.2|36706.2|36686.2|36656.4|36636.4|646
1696579200000|2023-10-06 08:00:00|36667.7|36647.7|36665.3|36645.3|36695|36675|36654.3|36634.3|797
1696579500000|2023-10-06 08:05:00|36667.9|36647.9|36662.6|36642.6|36674.9|36654.9|36654.9|36634.9|799
1696579800000|2023-10-06 08:10:00|36661.7|36641.7|36685.2|36665.2|36688|36668|36660.2|36640.2|794
1696580100000|2023-10-06 08:15:00|36685|36665|36679.8|36659.8|36703.9|36683.9|36678.2|36658.2|705
1696580400000|2023-10-06 08:20:00|36680.1|36660.1|36702.6|36682.6|36702.6|36682.6|36673.3|36653.3|558
1696580700000|2023-10-06 08:25:00|36708.7|36688.7|36694|36674|36717.2|36697.2|36692.5|36672.5|930
1696581000000|2023-10-06 08:30:00|36696.1|36676.1|36691.5|36671.5|36709.3|36689.3|36686.8|36666.8|831
1696581300000|2023-10-06 08:35:00|36693.4|36673.4|36693|36673|36699.8|36679.8|36681|36661|906
1696581600000|2023-10-06 08:40:00|36693.8|36673.8|36674.9|36654.9|36698.2|36678.2|36672.2|36652.2|767
1696581900000|2023-10-06 08:45:00|36674.3|36654.3|36679.6|36659.6|36690.3|36670.3|36664.1|36644.1|828
1696582200000|2023-10-06 08:50:00|36680|36660|36685.5|36665.5|36691.1|36671.1|36677|36657|726
1696582500000|2023-10-06 08:55:00|36685.7|36665.7|36683.6|36663.6|36694.2|36674.2|36679.6|36659.6|606
1696582800000|2023-10-06 09:00:00|36683.4|36663.4|36676.8|36656.8|36688.8|36668.8|36671.8|36651.8|676
1696583100000|2023-10-06 09:05:00|36678.1|36658.1|36676.4|36656.4|36686.2|36666.2|36673|36653|584
1696583400000|2023-10-06 09:10:00|36676.5|36656.5|36673.5|36653.5|36693.7|36673.7|36663.6|36643.6|751
1696583700000|2023-10-06 09:15:00|36674.4|36654.4|36670.5|36650.5|36678.2|36658.2|36663.5|36643.5|565
1696584000000|2023-10-06 09:20:00|36670.2|36650.2|36680.9|36660.9|36682|36662|36662.8|36642.8|516
1696584300000|2023-10-06 09:25:00|36681|36661|36667.1|36647.1|36684.9|36664.9|36659.3|36639.3|390
1696584600000|2023-10-06 09:30:00|36666.9|36646.9|36657.5|36637.5|36674|36654|36647.3|36627.3|670
1696584900000|2023-10-06 09:35:00|36657.7|36637.7|36659.8|36639.8|36662.5|36642.5|36643.8|36623.8|811
1696585200000|2023-10-06 09:40:00|36660.4|36640.4|36658.2|36638.2|36664|36644|36640.6|36620.6|789
1696585500000|2023-10-06 09:45:00|36657.4|36637.4|36665.7|36645.7|36667.7|36647.7|36652.9|36632.9|641
1696585800000|2023-10-06 09:50:00|36666.1|36646.1|36665.5|36645.5|36672|36652|36651|36631|733
1696586100000|2023-10-06 09:55:00|36665.6|36645.6|36673.1|36653.1|36690.7|36670.7|36664.7|36644.7|532
1696586400000|2023-10-06 10:00:00|36673|36653|36670.4|36650.4|36682.9|36662.9|36667.5|36647.5|595
1696586700000|2023-10-06 10:05:00|36670.3|36650.3|36650.4|36630.4|36671.1|36651.1|36646.3|36626.3|579
1696587000000|2023-10-06 10:10:00|36650.8|36630.8|36651.2|36631.2|36658.1|36638.1|36642.5|36622.5|810
1696587300000|2023-10-06 10:15:00|36651.1|36631.1|36651.9|36631.9|36662.7|36642.7|36648.4|36628.4|642
1696587600000|2023-10-06 10:20:00|36652|36632|36642.9|36622.9|36660|36640|36641.9|36621.9|461
1696587900000|2023-10-06 10:25:00|36643.3|36623.3|36649.1|36629.1|36651.3|36631.3|36641.2|36621.2|427
1696588200000|2023-10-06 10:30:00|36649.4|36629.4|36635|36615|36649.4|36629.4|36622.1|36602.1|479
1696588500000|2023-10-06 10:35:00|36635.4|36615.4|36631.8|36611.8|36635.4|36615.4|36621.6|36601.6|361
1696588800000|2023-10-06 10:40:00|36631.9|36611.9|36628.8|36608.8|36644.4|36624.4|36623.6|36603.6|645
1696589100000|2023-10-06 10:45:00|36628.3|36608.3|36639.7|36619.7|36656.9|36636.9|36628.3|36608.3|722
1696589400000|2023-10-06 10:50:00|36639.8|36619.8|36662.1|36642.1|36671.9|36651.9|36639.3|36619.3|844
1696589700000|2023-10-06 10:55:00|36662.4|36642.4|36658.2|36638.2|36679.7|36659.7|36652.4|36632.4|743
1696590000000|2023-10-06 11:00:00|36658.1|36638.1|36659.4|36639.4|36663.8|36643.8|36654.3|36634.3|658
1696590300000|2023-10-06 11:05:00|36659.3|36639.3|36666.3|36646.3|36674.1|36654.1|36655.7|36635.7|568
1696590600000|2023-10-06 11:10:00|36666.1|36646.1|36671.5|36651.5|36672.1|36652.1|36664.4|36644.4|410
1696590900000|2023-10-06 11:15:00|36670.6|36650.6|36645.5|36625.5|36677.1|36657.1|36644.2|36624.2|503
1696591200000|2023-10-06 11:20:00|36645.7|36625.7|36615.5|36595.5|36647.9|36627.9|36608.2|36588.2|482
1696591500000|2023-10-06 11:25:00|36615.6|36595.6|36634|36614|36634.8|36614.8|36609.8|36589.8|569
1696591800000|2023-10-06 11:30:00|36635|36615|36635.9|36615.9|36644.8|36624.8|36628.7|36608.7|480
1696592100000|2023-10-06 11:35:00|36636.1|36616.1|36636.1|36616.1|36645.1|36625.1|36624.8|36604.8|497
1696592400000|2023-10-06 11:40:00|36636.2|36616.2|36654.9|36634.9|36656.3|36636.3|36627.5|36607.5|451
1696592700000|2023-10-06 11:45:00|36655|36635|36631.6|36611.6|36655|36635|36630.6|36610.6|457
1696593000000|2023-10-06 11:50:00|36631.2|36611.2|36608.2|36588.2|36637.7|36617.7|36606.6|36586.6|490
1696593300000|2023-10-06 11:55:00|36608.3|36588.3|36607.3|36587.3|36612.5|36592.5|36595.4|36575.4|536
1696593600000|2023-10-06 12:00:00|36605.4|36585.4|36628|36608|36629.8|36609.8|36589.8|36569.8|858
1696593900000|2023-10-06 12:05:00|36628.1|36608.1|36629.4|36609.4|36634.2|36614.2|36605.5|36585.5|637
1696594200000|2023-10-06 12:10:00|36629.5|36609.5|36622.7|36602.7|36631.4|36611.4|36616.9|36596.9|591
1696594500000|2023-10-06 12:15:00|36622.6|36602.6|36614.1|36594.1|36643.3|36623.3|36610.7|36590.7|588
1696594800000|2023-10-06 12:20:00|36614.2|36594.2|36596|36576|36643.5|36623.5|36581|36561|769
1696595100000|2023-10-06 12:25:00|36595.7|36575.7|36680.5|36560.5|36680.5|36593.4|36595.6|36559.7|655
1696595400000|2023-10-06 12:30:00|36671.5|36551.5|36934.7|36914.7|36936.1|36916.1|36662.2|36542.2|1160
1696595700000|2023-10-06 12:35:00|36933.9|36913.9|36800.6|36780.6|36937.8|36917.8|36800.6|36780.6|1065
1696596000000|2023-10-06 12:40:00|36800.9|36780.9|36833.9|36813.9|36840.9|36820.9|36780.9|36760.9|1043
1696596300000|2023-10-06 12:45:00|36833.8|36813.8|36929.9|36909.9|36934.5|36914.5|36832.4|36812.4|1010
1696596600000|2023-10-06 12:50:00|36930.2|36910.2|36960.4|36940.4|36975.1|36955.1|36925.9|36905.9|975
1696596900000|2023-10-06 12:55:00|36961.1|36941.1|36935.3|36915.3|36970|36950|36908|36888|935
1696597200000|2023-10-06 13:00:00|36932.9|36912.9|36927.9|36907.9|36963.2|36943.2|36895.2|36875.2|1007
1696597500000|2023-10-06 13:05:00|36926.6|36906.6|36875|36855|36947|36927|36839|36819|1004
1696597800000|2023-10-06 13:10:00|36875.7|36855.7|36861.1|36841.1|36927.4|36907.4|36855.8|36835.8|949
1696598100000|2023-10-06 13:15:00|36860|36840|36802.4|36782.4|36860.1|36840.1|36799.3|36779.3|881
1696598400000|2023-10-06 13:20:00|36802.1|36782.1|36774.6|36754.6|36804.5|36784.5|36772.6|36752.6|763
1696598700000|2023-10-06 13:25:00|36774.9|36754.9|36845.9|36825.9|36846.9|36826.9|36769.5|36749.5|821
1696599000000|2023-10-06 13:30:00|36845.6|36825.6|36836.3|36816.3|36845.7|36825.7|36811.3|36791.3|920
1696599300000|2023-10-06 13:35:00|36836.1|36816.1|36894.3|36874.3|36894.3|36874.3|36822.2|36802.2|874
1696599600000|2023-10-06 13:40:00|36894.1|36874.1|36844.2|36824.2|36906.9|36886.9|36834.2|36814.2|884
1696599900000|2023-10-06 13:45:00|36843.9|36823.9|36867.5|36847.5|36867.5|36847.5|36813.6|36793.6|851
1696600200000|2023-10-06 13:50:00|36867.4|36847.4|36851.1|36831.1|36912.1|36876.5|36847|36823|890
1696600500000|2023-10-06 13:55:00|36851.2|36831.2|36833.4|36813.4|36870.6|36850.6|36833|36813|811
1696600800000|2023-10-06 14:00:00|36831.4|36811.4|36825.6|36805.6|36853|36833|36813.3|36793.3|806
1696601100000|2023-10-06 14:05:00|36825.7|36805.7|36847.5|36827.5|36870.1|36850.1|36819.6|36799.6|793
1696601400000|2023-10-06 14:10:00|36847.7|36827.7|36829.2|36809.2|36852.1|36832.1|36819.2|36799.2|774
1696601700000|2023-10-06 14:15:00|36829.3|36809.3|36823|36803|36836|36816|36813.9|36793.9|748
1696602000000|2023-10-06 14:20:00|36822.8|36802.8|36772|36752|36842.8|36822.8|36769.6|36749.6|787
1696602300000|2023-10-06 14:25:00|36771.5|36751.5|36727.4|36707.4|36778.3|36758.3|36726.7|36706.7|821
1696602600000|2023-10-06 14:30:00|36727.3|36707.3|36714.2|36694.2|36727.3|36707.3|36658.5|36638.5|828
1696602900000|2023-10-06 14:35:00|36713.2|36693.2|36674.7|36654.7|36727.3|36707.3|36665.3|36645.3|861
1696603200000|2023-10-06 14:40:00|36674.6|36654.6|36667.2|36647.2|36686.2|36666.2|36657.6|36637.6|845
1696603500000|2023-10-06 14:45:00|36667.9|36647.9|36700.3|36680.3|36701.7|36681.7|36655.3|36635.3|781
1696603800000|2023-10-06 14:50:00|36700.4|36680.4|36747.1|36727.1|36756|36736|36700.4|36680.4|814
1696604100000|2023-10-06 14:55:00|36746.9|36726.9|36733.2|36713.2|36756.2|36736.2|36729.1|36709.1|830
1696604400000|2023-10-06 15:00:00|36732.6|36712.6|36680.3|36660.3|36743.4|36723.4|36680.1|36660.1|718
1696604700000|2023-10-06 15:05:00|36680.2|36660.2|36643|36623|36680.7|36660.7|36639.2|36619.2|770
1696605000000|2023-10-06 15:10:00|36642.7|36622.7|36609.4|36589.4|36663.5|36643.5|36588.4|36568.4|823
1696605300000|2023-10-06 15:15:00|36609.5|36589.5|36600.4|36580.4|36618.2|36598.2|36591.3|36571.3|749
1696605600000|2023-10-06 15:20:00|36600|36580|36551.7|36531.7|36607.7|36587.7|36551.7|36531.7|706
1696605900000|2023-10-06 15:25:00|36550.4|36530.4|36496|36476|36558.7|36538.7|36487.5|36467.5|807
1696606200000|2023-10-06 15:30:00|36496.2|36476.2|36494.5|36474.5|36505.4|36485.4|36484.9|36464.9|793
1696606500000|2023-10-06 15:35:00|36494.3|36474.3|36497.3|36477.3|36557.3|36532.9|36493.4|36473.4|818
1696606800000|2023-10-06 15:40:00|36498.6|36478.6|36533.3|36513.3|36546.7|36516.2|36479|36459|856
1696607100000|2023-10-06 15:45:00|36532.6|36512.6|36509.4|36489.4|36535.4|36512.6|36494.3|36474.3|828
1696607400000|2023-10-06 15:50:00|36509.8|36489.8|36508.9|36488.9|36523|36503|36502.8|36482.8|881
1696607700000|2023-10-06 15:55:00|36510|36490|36505.7|36485.7|36530.6|36510.6|36499.9|36479.9|831
1696608000000|2023-10-06 16:00:00|36506|36486|36525.8|36505.8|36527.7|36507.7|36504.7|36484.7|716
1696608300000|2023-10-06 16:05:00|36524.4|36504.4|36528.3|36508.3|36541.3|36521.3|36520.1|36500.1|578
1696608600000|2023-10-06 16:10:00|36527.2|36507.2|36547.7|36527.7|36554.2|36534.2|36524.5|36504.5|617
1696608900000|2023-10-06 16:15:00|36547.6|36527.6|36565.4|36545.4|36567.5|36547.5|36542.1|36522.1|632
1696609200000|2023-10-06 16:20:00|36565.3|36545.3|36561.7|36541.7|36573.2|36553.2|36559.1|36539.1|560
1696609500000|2023-10-06 16:25:00|36563.9|36543.9|36559.7|36539.7|36567.1|36547.1|36549.5|36529.5|541
1696609800000|2023-10-06 16:30:00|36559.8|36539.8|36563.3|36543.3|36563.3|36543.3|36546.8|36526.8|535
1696610100000|2023-10-06 16:35:00|36563.2|36543.2|36568.1|36548.1|36570.5|36550.5|36555.7|36535.7|384
1696610400000|2023-10-06 16:40:00|36568.2|36548.2|36559.3|36509.3|36568.6|36548.6|36539.3|36505.1|490
1696610700000|2023-10-06 16:45:00|36559.4|36509.4|36558|36508|36559.7|36509.7|36546.8|36496.8|437
1696611000000|2023-10-06 16:50:00|36557.7|36507.7|36556.3|36506.3|36562.9|36512.9|36553.6|36503.6|581
1696611300000|2023-10-06 16:55:00|36554.5|36504.5|36563.8|36513.8|36566.3|36516.3|36549|36499|413
1696611600000|2023-10-06 17:00:00|36564.8|36514.8|36515|36495|36564.8|36514.8|36514.7|36482.3|451
1696611900000|2023-10-06 17:05:00|36515.1|36495.1|36509.5|36489.5|36531.3|36503.2|36506.7|36468.6|431
1696612200000|2023-10-06 17:10:00|36509.4|36489.4|36475.9|36455.9|36519.3|36499.3|36475.9|36455.9|520
1696612500000|2023-10-06 17:15:00|36475.8|36455.8|36472.9|36452.9|36485.2|36465.2|36472.3|36452.3|463
1696612800000|2023-10-06 17:20:00|36473|36453|36455.8|36435.8|36474.2|36454.2|36455.2|36435.2|407
1696613100000|2023-10-06 17:25:00|36456.2|36436.2|36457.9|36437.9|36462.2|36442.2|36440.7|36420.7|361
1696613400000|2023-10-06 17:30:00|36457.5|36437.5|36460.3|36440.3|36466.7|36446.7|36454.5|36434.5|304
1696613700000|2023-10-06 17:35:00|36460|36440|36468.5|36448.5|36476.1|36456.1|36459.5|36439.5|293
1696614000000|2023-10-06 17:40:00|36468.4|36448.4|36483.6|36463.6|36483.9|36463.9|36466.4|36446.4|349
1696614300000|2023-10-06 17:45:00|36483.7|36463.7|36485.4|36465.4|36496.7|36476.7|36481.3|36461.3|338
1696614600000|2023-10-06 17:50:00|36485.3|36465.3|36485.2|36465.2|36500.6|36467.2|36477.9|36448.9|224
1696614900000|2023-10-06 17:55:00|36484.5|36464.5|36458.5|36438.5|36487.2|36467.2|36456.4|36436.4|333
1696615200000|2023-10-06 18:00:00|36458.7|36438.7|36455.9|36435.9|36474.8|36453|36444.7|36418.8|544
1696615500000|2023-10-06 18:05:00|36456|36436|36436.3|36416.3|36456.7|36436.7|36436.3|36416.3|341
1696615800000|2023-10-06 18:10:00|36436.4|36416.4|36421.6|36401.6|36436.4|36416.4|36421|36401|270
1696616100000|2023-10-06 18:15:00|36421.3|36401.3|36436.2|36416.2|36439|36419|36420.6|36400.6|366
1696616400000|2023-10-06 18:20:00|36436.3|36416.3|36430.9|36410.9|36437|36417|36426.7|36406.7|292
1696616700000|2023-10-06 18:25:00|36430.8|36410.8|36411.4|36391.4|36438.6|36418.6|36411.1|36391.1|352
1696617000000|2023-10-06 18:30:00|36410.9|36390.9|36414.5|36394.5|36419.5|36399.5|36410.9|36390.9|277
1696617300000|2023-10-06 18:35:00|36414.6|36394.6|36411.1|36391.1|36414.6|36394.6|36405.9|36385.9|255
1696617600000|2023-10-06 18:40:00|36410.5|36390.5|36421.6|36401.6|36426|36406|36408.9|36388.9|295
1696617900000|2023-10-06 18:45:00|36421.7|36401.7|36424.8|36404.8|36427.2|36407.2|36415.9|36395.9|267
1696618200000|2023-10-06 18:50:00|36425.4|36405.4|36442.6|36422.6|36442.6|36422.6|36424.9|36404.9|266
1696618500000|2023-10-06 18:55:00|36442.7|36422.7|36452.2|36432.2|36462.2|36442.2|36442.7|36422.7|351
1696618800000|2023-10-06 19:00:00|36451.9|36431.9|36464.4|36444.4|36465.5|36445.5|36450.8|36430.8|352
1696619100000|2023-10-06 19:05:00|36464.6|36444.6|36468.8|36448.8|36481.6|36461.6|36463.3|36443.3|480
1696619400000|2023-10-06 19:10:00|36468.9|36448.9|36472.8|36452.8|36499.6|36459.9|36468.9|36440.5|399
1696619700000|2023-10-06 19:15:00|36472.7|36452.7|36482.1|36462.1|36486.8|36466.8|36466.1|36446.1|330
1696620000000|2023-10-06 19:20:00|36482.2|36462.2|36489.8|36469.8|36501.4|36481.4|36480.6|36460.6|336
1696620300000|2023-10-06 19:25:00|36490.7|36470.7|36488.1|36468.1|36492.1|36472.1|36487|36467|257
1696620600000|2023-10-06 19:30:00|36487.6|36467.6|36505.7|36455.7|36506.9|36467.6|36487|36444.7|324
1696620900000|2023-10-06 19:35:00|36505.8|36455.8|36498.4|36448.4|36507.1|36457.1|36498.4|36448.4|229
1696621200000|2023-10-06 19:40:00|36497.7|36447.7|36503.9|36453.9|36506.2|36456.2|36496.3|36446.3|273
1696621500000|2023-10-06 19:45:00|36504|36454|36495|36445|36504|36454|36494.2|36444.2|220
1696621800000|2023-10-06 19:50:00|36495.1|36445.1|36510.8|36460.8|36514|36464|36495.1|36445.1|267
1696622100000|2023-10-06 19:55:00|36510.9|36460.9|36515.6|36465.6|36517.3|36467.3|36507.7|36457.7|302
1696622400000|2023-10-06 20:00:00|36515.7|36465.7|36528.7|36478.7|36529|36479|36515.3|36465.3|241
1696622700000|2023-10-06 20:05:00|36528.5|36478.5|36531.9|36481.9|36533.2|36483.2|36526.6|36476.6|182
1696623000000|2023-10-06 20:10:00|36531.8|36481.8|36534.5|36484.5|36536|36486|36529.2|36479.2|211
1696623300000|2023-10-06 20:15:00|36534.7|36484.7|36540.8|36490.8|36543.1|36505.8|36525.8|36484.4|110
1696623600000|2023-10-06 20:20:00|36540.6|36490.6|36536.2|36486.2|36540.9|36490.9|36536.2|36486.2|152
1696623900000|2023-10-06 20:25:00|36536.1|36486.1|36534.6|36484.6|36538.1|36488.1|36530.7|36480.7|239
1696624200000|2023-10-06 20:30:00|36534.9|36484.9|36531.8|36481.8|36535.4|36485.4|36531.4|36481.4|196
1696624500000|2023-10-06 20:35:00|36531.7|36481.7|36532.6|36482.6|36535|36485|36530.3|36480.3|256
1696624800000|2023-10-06 20:40:00|36532.8|36482.8|36536.5|36486.5|36541|36491|36532.1|36482.1|171
1696625100000|2023-10-06 20:45:00|36537.5|36487.5|36665.6|36545.6|36665.6|36545.6|36537.4|36452.3|297
1696795200000|2023-10-08 20:00:00|36708.6|36563.6|36713.2|36568.2|36719.7|36574.7|36706.5|36561.5|49
1696795500000|2023-10-08 20:05:00|36713.4|36568.4|36719.5|36574.5|36719.9|36574.9|36710.8|36565.8|16
1696795800000|2023-10-08 20:10:00|36719.2|36574.2|36732.6|36587.6|36741.5|36596.5|36718.9|36573.9|9
1696796400000|2023-10-08 20:20:00|36737.9|36592.9|36719|36574|36737.9|36592.9|36717|36572|11
1696796700000|2023-10-08 20:25:00|36717|36572|36722.5|36577.5|36747.8|36602.8|36717|36572|10
1696797000000|2023-10-08 20:30:00|36723.5|36578.5|36737.8|36592.8|36741.3|36596.3|36723.5|36578.5|9
1696797300000|2023-10-08 20:35:00|36737.9|36592.9|36736.5|36591.5|36737.9|36592.9|36735.4|36590.4|7
1696797600000|2023-10-08 20:40:00|36736.1|36591.1|36735.6|36590.6|36736.1|36591.1|36735.6|36590.6|2
1696797900000|2023-10-08 20:45:00|36722.5|36577.5|36741.8|36596.8|36743|36598|36722.5|36577.5|4
1696798800000|2023-10-08 21:00:00|36757.9|36612.9|36706.1|36586.1|36757.9|36612.9|36706.1|36573.1|86
1696799100000|2023-10-08 21:05:00|36706.7|36586.7|36710.8|36590.8|36728.6|36608.6|36702.8|36582.8|47
1696799400000|2023-10-08 21:10:00|36712.2|36592.2|36758.2|36638.2|36758.2|36638.2|36695.9|36575.9|81
1696799700000|2023-10-08 21:15:00|36730.2|36610.2|36755.9|36635.9|36756.8|36636.8|36709.5|36589.5|30
1696800000000|2023-10-08 21:20:00|36732.3|36612.3|36730.2|36610.2|36757.1|36637.1|36711.2|36591.2|35
1696800300000|2023-10-08 21:25:00|36730.3|36610.3|36734.9|36614.9|36767.3|36647.3|36688.5|36568.5|149
1696800600000|2023-10-08 21:30:00|36734.7|36614.7|36733.3|36613.3|36769.2|36649.2|36733.3|36613.3|59
1696800900000|2023-10-08 21:35:00|36738.1|36618.1|36738.5|36618.5|36766.3|36646.3|36733.4|36613.4|57
1696801200000|2023-10-08 21:40:00|36738.6|36618.6|36782|36662|36782|36662|36738.6|36618.6|82
1696801500000|2023-10-08 21:45:00|36743.5|36623.5|36736.2|36616.2|36769.8|36649.8|36730.5|36610.5|84
1696801800000|2023-10-08 21:50:00|36747.4|36627.4|36744.5|36624.5|36757.2|36637.2|36738.6|36618.6|54
1696802100000|2023-10-08 21:55:00|36756.8|36636.8|36742|36622|36756.8|36636.8|36714.5|36594.5|160
1696802400000|2023-10-08 22:00:00|36742.6|36622.6|36731.4|36611.4|36745.2|36625.2|36707.5|36587.5|459
1696802700000|2023-10-08 22:05:00|36732|36612|36746.5|36626.5|36758.7|36638.7|36717.7|36597.7|447
1696803000000|2023-10-08 22:10:00|36746.6|36626.6|36764.1|36644.1|36767.9|36647.9|36740.3|36620.3|272
1696803300000|2023-10-08 22:15:00|36778.5|36658.5|36775|36655|36779.6|36659.6|36747.9|36627.9|430
1696803600000|2023-10-08 22:20:00|36775.1|36655.1|36767.9|36647.9|36779.6|36659.6|36754.7|36634.7|338
1696803900000|2023-10-08 22:25:00|36768|36648|36775.7|36655.7|36782.8|36662.8|36761.7|36641.7|268
1696804200000|2023-10-08 22:30:00|36776.2|36656.2|36765.4|36645.4|36778.8|36658.8|36757.3|36637.3|345
1696804500000|2023-10-08 22:35:00|36765.3|36645.3|36669.1|36549.1|36765.3|36645.3|36663.6|36543.6|689
1696804800000|2023-10-08 22:40:00|36672.7|36552.7|36689|36589.5|36711.8|36597|36669|36549|480
1696805100000|2023-10-08 22:45:00|36689.1|36588.9|36700|36582.4|36705.7|36595.2|36681|36574.3|558
1696805400000|2023-10-08 22:50:00|36700.3|36582.8|36685.4|36583.2|36704.4|36596|36669.2|36571.6|390
1696805700000|2023-10-08 22:55:00|36685.5|36583.6|36692.7|36572.7|36704.8|36588|36673.1|36570.4|356
1696806000000|2023-10-08 23:00:00|36692.6|36572.6|36686.4|36572.5|36693.2|36583.4|36663.1|36566.4|434
1696806300000|2023-10-08 23:05:00|36686.6|36572.6|36666.4|36584.5|36687.8|36591.1|36663.8|36567.8|419
1696806600000|2023-10-08 23:10:00|36665.7|36583.9|36675.8|36567.4|36682.6|36584.1|36658.8|36557|580
1696806900000|2023-10-08 23:15:00|36676|36567.7|36657.9|36566.2|36676.9|36576.2|36650.2|36548.2|661
1696807200000|2023-10-08 23:20:00|36657.6|36566.1|36666|36555.1|36678.3|36570.5|36648.1|36543|633
1696807500000|2023-10-08 23:25:00|36666.1|36555.4|36669.6|36558.2|36676.1|36576|36648.3|36551.9|463
1696807800000|2023-10-08 23:30:00|36670|36558.3|36660.1|36578.2|36676.7|36578.3|36655.3|36556.1|514
1696808100000|2023-10-08 23:35:00|36660|36578.1|36666.6|36556.3|36673.3|36578.2|36650.7|36546.4|421
1696808400000|2023-10-08 23:40:00|36666.5|36556|36638.5|36559.9|36674.1|36571|36634.9|36540.5|631
1696808700000|2023-10-08 23:45:00|36638.6|36560|36647.5|36575.6|36679|36586.8|36633.9|36546.4|542
1696809000000|2023-10-08 23:50:00|36647.4|36575.7|36639.4|36574.9|36647.5|36579.3|36621.9|36554.7|367
1696809300000|2023-10-08 23:55:00|36636.2|36569.4|36648.6|36588.6|36650.4|36590.9|36635.2|36563.7|433
1696809600000|2023-10-09 00:00:00|36648.2|36591.3|36642.7|36583.7|36648.5|36591.3|36634|36577.7|396
1696809900000|2023-10-09 00:05:00|36642.8|36584|36647|36593.9|36650.6|36595.6|36635.5|36580.9|380
1696810200000|2023-10-09 00:10:00|36647.1|36593.5|36659.7|36599.4|36663.2|36601.8|36645|36585.2|528
1696810500000|2023-10-09 00:15:00|36659.6|36602.2|36652.6|36597.6|36660.3|36602.2|36649.1|36589.2|468
1696810800000|2023-10-09 00:20:00|36652.7|36597.9|36645.7|36592.7|36654.4|36601.5|36642.2|36589.4|293
1696811100000|2023-10-09 00:25:00|36645.4|36592.4|36649|36592.3|36653.1|36599.8|36641.7|36585.9|287
1696811400000|2023-10-09 00:30:00|36648.4|36592.1|36653.7|36601.4|36655.8|36603.1|36646|36589.8|275
1696811700000|2023-10-09 00:35:00|36653.1|36601|36647.1|36590.9|36653.7|36601|36645.4|36590.7|334
1696812000000|2023-10-09 00:40:00|36647.2|36591|36639.7|36585.9|36647.3|36594.6|36634|36578.4|266
1696812300000|2023-10-09 00:45:00|36637.8|36586|36634.8|36579.6|36638.6|36588.4|36631.2|36576.7|330
1696812600000|2023-10-09 00:50:00|36635.8|36579.7|36621.9|36569|36636.4|36586.4|36619.3|36565.5|397
1696812900000|2023-10-09 00:55:00|36621.6|36568.8|36616.7|36561.3|36624.2|36572.2|36616.2|36560.7|377
1696813200000|2023-10-09 01:00:00|36615|36561.6|36631.4|36581.4|36635.4|36583|36612.6|36561.6|579
1696813500000|2023-10-09 01:05:00|36631.7|36581.7|36650.7|36595.9|36651.9|36600.1|36631.2|36576.8|430
1696813800000|2023-10-09 01:10:00|36650.6|36595.8|36660.3|36606.1|36662.7|36612.7|36650.4|36595.4|367
1696814100000|2023-10-09 01:15:00|36660.2|36606.4|36652.9|36600.9|36660.5|36608.2|36647|36597|362
1696814400000|2023-10-09 01:20:00|36652.8|36600.8|36649.6|36599.6|36653.9|36603.9|36647.1|36597.1|301
1696814700000|2023-10-09 01:25:00|36649.5|36599.5|36644|36594|36653.3|36603.3|36643|36593|206
1696815000000|2023-10-09 01:30:00|36645|36595|36658.6|36608.6|36663.8|36613.8|36643.3|36593.3|341
1696815300000|2023-10-09 01:35:00|36658.3|36608.2|36664.3|36614.3|36664.3|36614.3|36654.2|36604.2|248
1696815600000|2023-10-09 01:40:00|36663.1|36613.1|36659.6|36609.6|36668.8|36618.8|36659.6|36609.6|297
1696815900000|2023-10-09 01:45:00|36659.8|36609.8|36659.5|36609.5|36661.5|36611.5|36655.4|36605.4|250
1696816200000|2023-10-09 01:50:00|36660.4|36610.4|36654.6|36604.6|36660.4|36610.4|36653.9|36603.9|191
1696816500000|2023-10-09 01:55:00|36655|36605|36647.9|36597.9|36655|36605|36647.2|36597.2|257
1696816800000|2023-10-09 02:00:00|36647.5|36597.5|36656.3|36604|36658.6|36607.2|36646.7|36596.7|307
1696817100000|2023-10-09 02:05:00|36660.1|36609|36655.4|36602.5|36663.7|36612.4|36653.8|36602.3|241
1696817400000|2023-10-09 02:10:00|36655.5|36602.7|36649.2|36599.2|36656.1|36606.1|36647|36597|253
1696817700000|2023-10-09 02:15:00|36648.9|36598.9|36647.3|36597.3|36652.3|36598.9|36642.6|36592.5|260
1696818000000|2023-10-09 02:20:00|36647|36597|36643.4|36593.4|36648|36598|36638.9|36588.9|247
1696818300000|2023-10-09 02:25:00|36643.3|36593.3|36645.7|36594.3|36649.9|36599.9|36642.4|36591.6|215
1696818600000|2023-10-09 02:30:00|36645.6|36594.2|36651.8|36597.9|36658.5|36605|36644|36592|360
1696818900000|2023-10-09 02:35:00|36651.7|36598|36651.9|36601.9|36657.8|36604.7|36649.9|36597.8|280
1696819200000|2023-10-09 02:40:00|36653.8|36602.2|36655.7|36602.4|36658|36604.7|36651.9|36601.5|341
1696819500000|2023-10-09 02:45:00|36655.4|36603|36653.2|36602.2|36656.9|36603.9|36653.1|36601.5|281
1696819800000|2023-10-09 02:50:00|36653.3|36601.9|36652.6|36600|36655.6|36602.8|36650.3|36599.4|306
1696820100000|2023-10-09 02:55:00|36652.7|36600.1|36656|36601.3|36661.3|36608.1|36650.2|36598.9|204
1696820400000|2023-10-09 03:00:00|36656.1|36601.2|36658.6|36608.6|36660.8|36610.2|36653.2|36601.2|230
1696820700000|2023-10-09 03:05:00|36657.4|36607.4|36664.8|36614.8|36667.4|36617.4|36657.4|36607.4|213
1696821000000|2023-10-09 03:10:00|36663.8|36613.8|36671.8|36621.8|36672.6|36622.6|36663.8|36613.8|172
1696821300000|2023-10-09 03:15:00|36671.7|36621.7|36688.2|36638.2|36689.4|36638.7|36670.6|36620.3|264
1696821600000|2023-10-09 03:20:00|36688.1|36638.1|36675.3|36625.3|36690.6|36640.6|36674.9|36624.9|248
1696821900000|2023-10-09 03:25:00|36675.4|36625.4|36679.5|36629.5|36682.3|36632.3|36675|36625|153
1696822200000|2023-10-09 03:30:00|36679.6|36629.6|36685.2|36635.2|36686.1|36636.1|36678.1|36628.1|199
1696822500000|2023-10-09 03:35:00|36685.3|36635.3|36684.8|36634.8|36686.4|36636.4|36682.4|36632.4|162
1696822800000|2023-10-09 03:40:00|36684.6|36634.6|36683.1|36633.1|36686|36636|36682.7|36632.7|155
1696823100000|2023-10-09 03:45:00|36683.3|36633.3|36687.7|36637.7|36688.2|36638.2|36682.8|36632.8|169
1696823400000|2023-10-09 03:50:00|36687.6|36637.6|36683.9|36633.9|36688.4|36638.4|36683.9|36633.9|192
1696823700000|2023-10-09 03:55:00|36684.1|36634.1|36689.3|36639.3|36690.8|36640.8|36683.2|36633.2|189
1696824000000|2023-10-09 04:00:00|36689.1|36639.1|36691.6|36641.6|36692.3|36642.3|36687.7|36637.7|238
1696824300000|2023-10-09 04:05:00|36693|36643|36693.2|36643.2|36702.5|36652.5|36693|36643|208
1696824600000|2023-10-09 04:10:00|36693.3|36643.3|36690.2|36640.2|36694.5|36644.5|36687.1|36637.1|184
1696824900000|2023-10-09 04:15:00|36690.1|36640.1|36687.6|36637.6|36691.5|36641.5|36684.8|36634.8|195
1696825200000|2023-10-09 04:20:00|36687.2|36637.2|36688.9|36638.9|36690.1|36640.1|36685.3|36635.3|121
1696825500000|2023-10-09 04:25:00|36688.8|36638.8|36692.3|36642.3|36692.4|36642.4|36685.8|36635.8|208
1696825800000|2023-10-09 04:30:00|36692.1|36642.1|36701|36651|36701.5|36651.5|36690.2|36640.2|243
1696826100000|2023-10-09 04:35:00|36700.3|36650.3|36699.8|36649.8|36702.1|36652.1|36697.8|36647.8|191
1696826400000|2023-10-09 04:40:00|36699.7|36649.7|36700.9|36650.9|36702.3|36652.3|36698.8|36648.8|232
1696826700000|2023-10-09 04:45:00|36700.5|36650.5|36703.2|36653.2|36706.7|36656.7|36699|36649|249
1696827000000|2023-10-09 04:50:00|36703.3|36653.3|36705.6|36655.6|36705.8|36655.8|36701.6|36651.6|197
1696827300000|2023-10-09 04:55:00|36705.5|36655.5|36700.4|36650.4|36711|36661|36699.8|36649.8|206
1696827600000|2023-10-09 05:00:00|36700.5|36650.5|36697.3|36647.3|36701.6|36651.6|36692.6|36642.6|294
1696827900000|2023-10-09 05:05:00|36698.2|36648.2|36696.3|36646.3|36702.2|36652.2|36694|36644|177
1696828200000|2023-10-09 05:10:00|36695.7|36645.7|36699.5|36649.5|36701.2|36651.2|36692.7|36642.7|165
1696828500000|2023-10-09 05:15:00|36699.4|36649.4|36699.5|36649.5|36701.4|36651.4|36694.4|36644.4|137
1696828800000|2023-10-09 05:20:00|36699.4|36649.4|36696|36646|36699.4|36649.4|36695.1|36645.1|182
1696829100000|2023-10-09 05:25:00|36695.6|36645.6|36698.2|36648.2|36701.7|36651.7|36695|36645|183
1696829400000|2023-10-09 05:30:00|36698.6|36648.6|36694.5|36644.5|36699.8|36649.8|36690.7|36640.7|268
1696829700000|2023-10-09 05:35:00|36694.4|36644.4|36690.7|36640.7|36696.6|36646.6|36689.8|36639.8|312
1696830000000|2023-10-09 05:40:00|36690.6|36640.6|36697.7|36647.7|36699.4|36649.4|36685.6|36635.6|309
1696830300000|2023-10-09 05:45:00|36698|36648|36690.1|36640.1|36698|36648|36689.2|36639.2|308
1696830600000|2023-10-09 05:50:00|36690.2|36640.2|36691.2|36641.2|36694.8|36644.8|36689.2|36639.2|256
1696830900000|2023-10-09 05:55:00|36691.1|36641.1|36759.3|36658.2|36759.3|36668.7|36689.6|36639.6|330
1696831200000|2023-10-09 06:00:00|36748.6|36658.1|36720.2|36700.2|36806.9|36746.9|36716.4|36653.6|937
1696831500000|2023-10-09 06:05:00|36721.2|36701.2|36712.7|36692.7|36750.1|36730.1|36693.7|36673.7|681
1696831800000|2023-10-09 06:10:00|36717.6|36697.6|36751.4|36731.4|36757.1|36737.1|36692.8|36672.8|681
1696832100000|2023-10-09 06:15:00|36751.5|36731.5|36764.8|36744.8|36773|36753|36749|36729|689
1696832400000|2023-10-09 06:20:00|36764.6|36744.6|36761.5|36741.5|36782.3|36746.5|36745.4|36709.9|937
1696832700000|2023-10-09 06:25:00|36761.4|36741.4|36845|36792.9|36847.4|36795.7|36757.7|36721.6|926
1696833000000|2023-10-09 06:30:00|36844.5|36792.5|36837.6|36817.6|36852.9|36819.6|36832.2|36792.4|548
1696833300000|2023-10-09 06:35:00|36837.7|36817.7|36875.2|36855.2|36877.4|36857.4|36829.1|36809.1|676
1696833600000|2023-10-09 06:40:00|36875.4|36855.4|36835.9|36815.9|36884.7|36864.7|36832.8|36812.8|689
1696833900000|2023-10-09 06:45:00|36835.6|36815.6|36864.3|36844.3|36864.3|36844.3|36832.4|36812.4|678
1696834200000|2023-10-09 06:50:00|36864.9|36844.9|36876.4|36856.4|36881.8|36861.8|36855.1|36835.1|767
1696834500000|2023-10-09 06:55:00|36876.7|36856.7|36861.1|36841.1|36879.9|36859.9|36859.7|36839.7|615
1696834800000|2023-10-09 07:00:00|36862.4|36842.4|36846.4|36826.4|36879.1|36859.1|36846|36826|614
1696835100000|2023-10-09 07:05:00|36846.6|36826.6|36872.5|36852.5|36885.1|36865.1|36846.6|36826.6|582
1696835400000|2023-10-09 07:10:00|36873.1|36853.1|36889.5|36869.5|36905.5|36885.5|36863.1|36843.1|594
1696835700000|2023-10-09 07:15:00|36889.6|36869.6|36904.1|36884.1|36918.1|36898.1|36882.2|36862.2|694
1696836000000|2023-10-09 07:20:00|36904.7|36884.7|36881.1|36861.1|36911.9|36891.9|36870.6|36850.6|747
1696836300000|2023-10-09 07:25:00|36879.5|36859.5|36875.1|36855.1|36890.5|36870.5|36862.3|36842.3|803
1696836600000|2023-10-09 07:30:00|36874.7|36854.7|36891.5|36871.5|36902.3|36882.3|36860.1|36840.1|670
1696836900000|2023-10-09 07:35:00|36891.6|36871.6|36906.2|36886.2|36906.4|36886.4|36866.9|36846.9|723
1696837200000|2023-10-09 07:40:00|36905.9|36885.9|36954|36934|36968.3|36948.3|36904|36884|647
1696837500000|2023-10-09 07:45:00|36953.2|36933.2|36936.6|36916.6|36965.9|36945.9|36915.7|36895.7|688
1696837800000|2023-10-09 07:50:00|36936.2|36916.2|36935.5|36915.5|36952.4|36932.4|36921.2|36901.2|833
1696838100000|2023-10-09 07:55:00|36935.7|36915.7|36955.7|36935.7|36957.2|36937.2|36930.2|36910.2|798
1696838400000|2023-10-09 08:00:00|36959.8|36939.8|36968.8|36948.8|36991.9|36971.9|36956.7|36936.7|793
1696838700000|2023-10-09 08:05:00|36969.6|36949.6|36986.8|36966.8|37001.8|36981.8|36967.6|36947.6|760
1696839000000|2023-10-09 08:10:00|36986.9|36966.9|36976.9|36956.9|36993.2|36973.2|36973.7|36953.7|671
1696839300000|2023-10-09 08:15:00|36976.3|36956.3|36956.8|36936.8|36980.1|36960.1|36952.9|36932.9|657
1696839600000|2023-10-09 08:20:00|36956.9|36936.9|36942.9|36922.9|36957.4|36937.4|36929.9|36909.9|666
1696839900000|2023-10-09 08:25:00|36943.4|36923.4|36930.6|36910.6|36952.2|36932.2|36930.6|36910.6|836
1696840200000|2023-10-09 08:30:00|36931|36911|36880.9|36860.9|36931.7|36911.7|36879.2|36859.2|665
1696840500000|2023-10-09 08:35:00|36880.8|36860.8|36872.9|36852.9|36893.9|36873.9|36870.3|36850.3|560
1696840800000|2023-10-09 08:40:00|36872.8|36852.8|36855.1|36835.1|36873.4|36853.4|36852.6|36832.6|445
1696841100000|2023-10-09 08:45:00|36855.2|36835.2|36850.8|36830.8|36862.6|36842.6|36848.9|36828.9|443
1696841400000|2023-10-09 08:50:00|36850.6|36830.6|36838.7|36818.7|36851.4|36831.4|36838.2|36818.2|442
1696841700000|2023-10-09 08:55:00|36838.8|36818.8|36837|36817|36840|36820|36800.1|36780.1|614
1696842000000|2023-10-09 09:00:00|36836.7|36816.7|36823.2|36803.2|36850.1|36830.1|36823|36803|481
1696842300000|2023-10-09 09:05:00|36823.7|36803.7|36821.8|36801.8|36831.4|36811.4|36815.4|36795.4|668
1696842600000|2023-10-09 09:10:00|36822|36802|36814.5|36794.5|36826.6|36806.6|36813.9|36793.9|429
1696842900000|2023-10-09 09:15:00|36814.6|36794.6|36781|36761|36821.3|36801.3|36781|36761|510
1696843200000|2023-10-09 09:20:00|36780.3|36760.3|36755.4|36735.4|36788.4|36768.4|36752.6|36732.6|513
1696843500000|2023-10-09 09:25:00|36756.7|36736.7|36748.1|36728.1|36797.9|36777.9|36744.7|36724.7|627
1696843800000|2023-10-09 09:30:00|36748.2|36728.2|36757.7|36737.7|36776.4|36756.4|36748.2|36728.2|552
1696844100000|2023-10-09 09:35:00|36757.4|36737.4|36787.1|36767.1|36788.7|36768.7|36756.3|36736.3|598
1696844400000|2023-10-09 09:40:00|36786.8|36766.8|36842.8|36822.8|36846.1|36826.1|36786.8|36766.8|776
1696844700000|2023-10-09 09:45:00|36843.1|36823.1|36858.9|36838.9|36858.9|36838.9|36841.3|36821.3|540
1696845000000|2023-10-09 09:50:00|36857.7|36837.7|36852.4|36832.4|36857.7|36837.7|36843.4|36823.4|622
1696845300000|2023-10-09 09:55:00|36852.3|36832.3|36837.1|36817.1|36859|36839|36836.2|36816.2|514
1696845600000|2023-10-09 10:00:00|36837|36817|36841.2|36821.2|36846.4|36826.4|36836.2|36816.2|340
1696845900000|2023-10-09 10:05:00|36840.9|36820.9|36865.6|36845.6|36865.6|36845.6|36840.9|36820.9|363
1696846200000|2023-10-09 10:10:00|36865.5|36845.5|36866.7|36846.7|36875.5|36855.5|36861.6|36841.6|483
1696846500000|2023-10-09 10:15:00|36866.8|36846.8|36878.5|36858.5|36879.6|36859.6|36859.9|36839.9|484
1696846800000|2023-10-09 10:20:00|36878.9|36858.9|36907.6|36887.6|36917.6|36897.6|36878.9|36858.9|586
1696847100000|2023-10-09 10:25:00|36908.2|36888.2|36900.3|36880.3|36912.9|36892.9|36899.8|36879.8|558
1696847400000|2023-10-09 10:30:00|36900.7|36880.7|36905.7|36885.7|36909.1|36889.1|36894.1|36874.1|625
1696847700000|2023-10-09 10:35:00|36905.8|36885.8|36927.4|36907.4|36930.1|36910.1|36897.3|36877.3|538
1696848000000|2023-10-09 10:40:00|36927.3|36907.3|36912.9|36892.9|36940.1|36920.1|36911.7|36891.7|468
1696848300000|2023-10-09 10:45:00|36913.1|36893.1|36933.8|36913.8|36941.6|36921.6|36911|36891|548
1696848600000|2023-10-09 10:50:00|36933.6|36913.6|36931.1|36911.1|36934.4|36914.4|36922.2|36902.2|554
1696848900000|2023-10-09 10:55:00|36931.2|36911.2|36940.9|36920.9|36949.5|36929.5|36931.1|36911.1|476
1696849200000|2023-10-09 11:00:00|36940.2|36920.2|36933.4|36913.4|36942|36922|36930.9|36910.9|689
1696849500000|2023-10-09 11:05:00|36933.5|36913.5|36924.5|36904.5|36934|36914|36917.1|36897.1|557
1696849800000|2023-10-09 11:10:00|36924.4|36904.4|36912.4|36892.4|36924.9|36904.9|36907.7|36887.7|327
1696850100000|2023-10-09 11:15:00|36912.6|36892.6|36928.9|36908.9|36929.7|36909.7|36905.6|36885.6|329
1696850400000|2023-10-09 11:20:00|36929.1|36909.1|36920|36900|36930.9|36910.9|36913.8|36893.8|305
1696850700000|2023-10-09 11:25:00|36920.5|36900.5|36910.1|36890.1|36920.6|36900.6|36900.3|36880.3|311
1696851000000|2023-10-09 11:30:00|36909.7|36889.7|36864.1|36844.1|36909.9|36889.9|36864.1|36844.1|366
1696851300000|2023-10-09 11:35:00|36862.4|36842.4|36886.6|36866.6|36895.1|36875.1|36849.2|36829.2|675
1696851600000|2023-10-09 11:40:00|36886.5|36866.5|36895.4|36875.4|36899.1|36879.1|36884.6|36864.6|449
1696851900000|2023-10-09 11:45:00|36895.9|36875.9|36914.4|36894.4|36918|36898|36894.2|36874.2|708
1696852200000|2023-10-09 11:50:00|36914.6|36894.6|36913.1|36893.1|36922.1|36902.1|36907.5|36887.5|721
1696852500000|2023-10-09 11:55:00|36913.4|36893.4|36926.4|36906.4|36932.4|36912.4|36907.1|36887.1|812
1696852800000|2023-10-09 12:00:00|36926.7|36906.7|36925.1|36905.1|36934|36914|36918|36898|793
1696853100000|2023-10-09 12:05:00|36925|36905|36913.5|36893.5|36928.8|36908.8|36909.6|36889.6|527
1696853400000|2023-10-09 12:10:00|36913.3|36893.3|36922.9|36902.9|36926.3|36906.3|36906.5|36886.5|431
1696853700000|2023-10-09 12:15:00|36923|36903|36911.3|36891.3|36924.8|36904.8|36898.7|36878.7|668
1696854000000|2023-10-09 12:20:00|36910.7|36890.7|36901|36881|36913.2|36893.2|36896.7|36876.7|723
1696854300000|2023-10-09 12:25:00|36900.1|36880.1|36893.6|36873.6|36900.1|36880.1|36883.7|36863.7|649
1696854600000|2023-10-09 12:30:00|36893.7|36873.7|36891.7|36871.7|36898.6|36878.6|36882.6|36862.6|532
1696854900000|2023-10-09 12:35:00|36892.1|36872.1|36910.5|36890.5|36919.8|36899.8|36892|36872|688
1696855200000|2023-10-09 12:40:00|36909.8|36889.8|36917.2|36897.2|36927.4|36907.4|36906.4|36886.4|714
1696855500000|2023-10-09 12:45:00|36917.8|36897.8|36891.5|36871.5|36923.2|36903.2|36885.6|36865.6|761
1696855800000|2023-10-09 12:50:00|36892|36872|36886.9|36866.9|36895.6|36875.6|36881.8|36861.8|816
1696856100000|2023-10-09 12:55:00|36886.6|36866.6|36885.4|36865.4|36890.3|36870.3|36874.3|36854.3|730
1696856400000|2023-10-09 13:00:00|36886.6|36866.6|36823.1|36803.1|36888.5|36868.5|36816.7|36796.7|832
1696856700000|2023-10-09 13:05:00|36823.2|36803.2|36849.3|36829.3|36854.4|36834.4|36821.1|36801.1|611
1696857000000|2023-10-09 13:10:00|36850|36830|36844.6|36824.6|36855.5|36835.5|36842.2|36822.2|552
1696857300000|2023-10-09 13:15:00|36844.4|36824.4|36855|36835|36863.4|36843.4|36837|36817|603
1696857600000|2023-10-09 13:20:00|36854.9|36834.9|36835.3|36815.3|36855.1|36835.1|36833|36813|578
1696857900000|2023-10-09 13:25:00|36835.5|36815.5|36828.6|36808.6|36836.7|36816.7|36820.9|36800.9|517
1696858200000|2023-10-09 13:30:00|36828.3|36808.3|36823.6|36803.6|36838.1|36818.1|36805.8|36785.8|672
1696858500000|2023-10-09 13:35:00|36823.5|36803.5|36810.1|36790.1|36840.2|36820.2|36801.8|36781.8|671
1696858800000|2023-10-09 13:40:00|36809.9|36789.9|36762.6|36742.6|36812.5|36792.5|36727.6|36707.6|770
1696859100000|2023-10-09 13:45:00|36765.9|36745.9|36761.1|36741.1|36772.2|36752.2|36756.7|36736.7|785
1696859400000|2023-10-09 13:50:00|36760.9|36740.9|36748.6|36728.6|36772.3|36752.3|36745|36725|777
1696859700000|2023-10-09 13:55:00|36748.5|36728.5|36773.7|36753.7|36784.3|36764.3|36745.3|36725.3|759
1696860000000|2023-10-09 14:00:00|36773.8|36753.8|36801.4|36781.4|36806.6|36786.6|36754.1|36734.1|871
1696860300000|2023-10-09 14:05:00|36800|36780|36837.6|36817.6|36866.6|36846.6|36800|36780|823
1696860600000|2023-10-09 14:10:00|36837.7|36817.7|36852.3|36832.3|36898.2|36878.2|36829.6|36809.6|757
1696860900000|2023-10-09 14:15:00|36852.5|36832.5|36841.1|36821.1|36853.8|36833.8|36836.5|36816.5|591
1696861200000|2023-10-09 14:20:00|36841.4|36821.4|36821.1|36801.1|36849.8|36829.8|36818.5|36798.5|658
1696861500000|2023-10-09 14:25:00|36821|36801|36809|36789|36843.9|36823.9|36805.5|36785.5|576
1696861800000|2023-10-09 14:30:00|36809.1|36789.1|36832.8|36812.8|36832.8|36812.8|36808.5|36788.5|600
1696862100000|2023-10-09 14:35:00|36832.7|36812.7|36826.2|36806.2|36833.4|36813.4|36805.1|36785.1|677
1696862400000|2023-10-09 14:40:00|36825.7|36805.7|36822.7|36802.7|36847|36827|36822.4|36802.4|742
1696862700000|2023-10-09 14:45:00|36822.8|36802.8|36832.6|36812.6|36835.1|36815.1|36809|36789|679
1696863000000|2023-10-09 14:50:00|36832.2|36812.2|36840.8|36820.8|36862.4|36842.4|36832.2|36812.2|567
1696863300000|2023-10-09 14:55:00|36841.1|36821.1|36872.2|36852.2|36872.4|36852.4|36837.5|36817.5|510
1696863600000|2023-10-09 15:00:00|36872.1|36852.1|36838.4|36818.4|36884.7|36864.7|36837.2|36817.2|651
1696863900000|2023-10-09 15:05:00|36838.2|36818.2|36835.2|36815.2|36850.3|36830.3|36829.9|36809.9|492
1696864200000|2023-10-09 15:10:00|36834.2|36814.2|36848.7|36828.7|36851.1|36831.1|36830.5|36810.5|465
1696864500000|2023-10-09 15:15:00|36848.5|36828.5|36840.3|36820.3|36852.5|36832.5|36832.2|36812.2|555
1696864800000|2023-10-09 15:20:00|36840.2|36820.2|36849.5|36829.5|36856.4|36836.4|36838.3|36818.3|438
1696865100000|2023-10-09 15:25:00|36849.8|36829.8|36843.6|36823.6|36857.1|36837.1|36841.5|36821.5|436
1696865400000|2023-10-09 15:30:00|36843.4|36823.4|36853.6|36833.6|36856.6|36836.6|36839.9|36819.9|434
1696865700000|2023-10-09 15:35:00|36853.7|36833.7|36843.6|36823.6|36857.3|36837.3|36837.9|36817.9|454
1696866000000|2023-10-09 15:40:00|36843.3|36823.3|36855.9|36835.9|36862.5|36842.5|36843.3|36823.3|476
1696866300000|2023-10-09 15:45:00|36856|36836|36862.9|36842.9|36869.5|36849.5|36856|36836|406
1696866600000|2023-10-09 15:50:00|36862|36842|36865.2|36845.2|36866|36846|36855.9|36835.9|300
1696866900000|2023-10-09 15:55:00|36864.6|36844.6|36869.4|36849.4|36874|36854|36863.5|36843.5|385
1696867200000|2023-10-09 16:00:00|36869.8|36849.8|36873.5|36853.5|36874.4|36854.4|36866.2|36846.2|443
1696867500000|2023-10-09 16:05:00|36873.4|36853.4|36862.9|36842.9|36873.4|36853.4|36855.5|36835.5|476
1696867800000|2023-10-09 16:10:00|36862.8|36842.8|36876.5|36856.5|36876.9|36856.9|36861.9|36841.9|413
1696868100000|2023-10-09 16:15:00|36876.7|36856.7|36871.1|36851.1|36885.5|36865.5|36871.1|36851.1|415
1696868400000|2023-10-09 16:20:00|36871|36851|36854.6|36834.6|36878.1|36858.1|36841.9|36821.9|413
1696868700000|2023-10-09 16:25:00|36854.5|36834.5|36855.5|36835.5|36856.2|36836.2|36848.9|36828.9|273
1696869000000|2023-10-09 16:30:00|36855.6|36835.6|36853.7|36833.7|36856.3|36836.3|36848.6|36828.6|250
1696869300000|2023-10-09 16:35:00|36853.2|36833.2|36863.7|36843.7|36864.8|36844.8|36853.2|36833.2|221
1696869600000|2023-10-09 16:40:00|36863.6|36843.6|36917.3|36867.3|36919|36869|36859.3|36839.3|232
1696869900000|2023-10-09 16:45:00|36917.4|36867.4|36909.2|36889.2|36923|36891.8|36902|36867.3|336
1696870200000|2023-10-09 16:50:00|36909.1|36889.1|36910.8|36890.8|36911.7|36891.7|36900.5|36880.5|296
1696870500000|2023-10-09 16:55:00|36910.6|36890.6|36912.8|36862.8|36920.2|36896|36903.6|36860.4|473
1696870800000|2023-10-09 17:00:00|36912.7|36862.7|36909.1|36859.1|36916.8|36866.3|36899.4|36849.4|817
1696871100000|2023-10-09 17:05:00|36909.3|36859.3|36907.8|36857|36910.1|36860.1|36896.4|36846.4|702
1696871400000|2023-10-09 17:10:00|36907.5|36856.9|36916.2|36896.2|36934.7|36896.6|36906.6|36853.5|528
1696871700000|2023-10-09 17:15:00|36915.6|36895.6|36932.5|36882.5|36938|36896.2|36896.7|36860.5|554
1696872000000|2023-10-09 17:20:00|36932.2|36882.2|36927.3|36877.3|36936.6|36886.6|36925.4|36875.4|549
1696872300000|2023-10-09 17:25:00|36927.9|36877.9|36925|36875|36928|36878|36918.8|36868.5|347
1696872600000|2023-10-09 17:30:00|36924.9|36874.9|36887.2|36837.2|36924.9|36877.4|36871.8|36836.7|414
1696872900000|2023-10-09 17:35:00|36887|36837|36863.9|36843.9|36913.1|36863.1|36862.1|36835.8|422
1696873200000|2023-10-09 17:40:00|36863.2|36843.2|36827.9|36777.9|36863.2|36843.2|36817.4|36776.7|388
1696873500000|2023-10-09 17:45:00|36827.8|36777.8|36807.5|36787.5|36827.9|36794.5|36800.2|36764.8|511
1696873800000|2023-10-09 17:50:00|36807.2|36787.2|36806.1|36786.1|36809.8|36789.8|36799.8|36779.8|416
1696874100000|2023-10-09 17:55:00|36805.5|36785.5|36789.3|36769.3|36806|36786|36789.2|36769.2|421
1696874400000|2023-10-09 18:00:00|36789.2|36769.2|36778.2|36758.2|36790|36770|36777.7|36757.7|412
1696874700000|2023-10-09 18:05:00|36778.3|36758.3|36782.8|36762.8|36784.3|36764.3|36778.3|36758.3|330
1696875000000|2023-10-09 18:10:00|36782.4|36762.4|36778.3|36758.3|36784.1|36764.1|36776.5|36756.5|267
1696875300000|2023-10-09 18:15:00|36778.1|36758.1|36782.3|36762.3|36784.1|36764.1|36776.7|36756.7|262
1696875600000|2023-10-09 18:20:00|36782.4|36762.4|36778.4|36758.4|36783|36763|36777.3|36757.3|224
1696875900000|2023-10-09 18:25:00|36779.1|36759.1|36777.4|36757.4|36781.1|36761.1|36776.7|36756.7|300
1696876200000|2023-10-09 18:30:00|36777.3|36757.3|36780.7|36760.7|36783.6|36763.6|36775|36755|331
1696876500000|2023-10-09 18:35:00|36780.5|36760.5|36783.5|36763.5|36788|36768|36778|36758|349
1696876800000|2023-10-09 18:40:00|36784.4|36764.4|36799.4|36779.4|36810.8|36779.4|36776|36748.1|355
1696877100000|2023-10-09 18:45:00|36799.5|36779.5|36815.2|36795.2|36816.2|36796.2|36799.4|36779.4|276
1696877400000|2023-10-09 18:50:00|36815.1|36795.1|36812.7|36792.7|36817.4|36797.4|36810.5|36790.5|265
1696877700000|2023-10-09 18:55:00|36812.6|36792.6|36779.6|36759.6|36812.6|36792.6|36778.2|36758.2|435
1696878000000|2023-10-09 19:00:00|36779.7|36759.7|36770.2|36750.2|36780.5|36760.5|36765.7|36745.7|392
1696878300000|2023-10-09 19:05:00|36770.1|36750.1|36767.9|36747.9|36774.1|36754.1|36765.8|36745.8|295
1696878600000|2023-10-09 19:10:00|36767.7|36747.7|36767.6|36747.6|36768.9|36748.9|36763.6|36743.6|268
1696878900000|2023-10-09 19:15:00|36767.4|36747.4|36765.8|36745.8|36769.6|36749.6|36763.8|36743.8|374
1696879200000|2023-10-09 19:20:00|36765.9|36745.9|36764.4|36744.4|36766.6|36746.6|36761.5|36741.5|324
1696879500000|2023-10-09 19:25:00|36764.5|36744.5|36766.6|36746.6|36768|36748|36763.1|36743.1|308
1696879800000|2023-10-09 19:30:00|36767.2|36747.2|36796.2|36746.2|36796.8|36747.2|36767.2|36738.5|589
1696880100000|2023-10-09 19:35:00|36796|36746|36797.1|36747.1|36800.5|36750.5|36793.8|36743.8|443
1696880400000|2023-10-09 19:40:00|36796.6|36746.6|36798|36748|36801.7|36751.7|36794.8|36744.8|432
1696880700000|2023-10-09 19:45:00|36797.8|36747.8|36798.7|36748.7|36801.4|36751.4|36797|36747|623
1696881000000|2023-10-09 19:50:00|36799.4|36749.4|36804.2|36754.2|36804.4|36754.4|36792.9|36742.9|688
1696881300000|2023-10-09 19:55:00|36803.6|36753.6|36802.1|36752.1|36805.8|36755.8|36798.9|36748.9|720
1696881600000|2023-10-09 20:00:00|36801.5|36751.5|36791.5|36741.5|36804|36754|36790.8|36740.8|552
1696881900000|2023-10-09 20:05:00|36792|36742|36793.7|36741.7|36799.2|36746.5|36791.1|36737.3|400
1696882200000|2023-10-09 20:10:00|36792.4|36741.4|36795.7|36745.7|36797.9|36747.9|36790.1|36740.1|368
1696882500000|2023-10-09 20:15:00|36795.8|36745.8|36800.4|36748.5|36801.4|36751.4|36795.8|36745.8|137
1696882800000|2023-10-09 20:20:00|36800.1|36748.8|36802.5|36750.6|36803.8|36751.3|36798.7|36748.2|279
1696883100000|2023-10-09 20:25:00|36802.6|36750.5|36804.2|36748.2|36806.9|36754.1|36800.9|36747.9|216
1696883400000|2023-10-09 20:30:00|36804.8|36747.6|36811.4|36749.2|36811.8|36750.8|36802.7|36746.2|255
1696883700000|2023-10-09 20:35:00|36811.8|36748.9|36820.9|36746.6|36821.2|36752.9|36807.7|36744.5|286
1696884000000|2023-10-09 20:40:00|36820.7|36750.3|36830.7|36746.7|36832.5|36758.9|36812.4|36744.2|258
1696884300000|2023-10-09 20:45:00|36832|36744|36836.8|36746.3|36837.3|36757.4|36831.6|36742.9|393
1696884600000|2023-10-09 20:50:00|36836.7|36746.2|36834.2|36745|36836.8|36747.5|36833.9|36743.3|260
1696884900000|2023-10-09 20:55:00|36832.5|36744.4|36843.9|36723.9|36844.2|36744.5|36829.9|36722.4|257
1696885200000|2023-10-09 21:00:00|36861.3|36741.3|36874.7|36754.7|36874.7|36754.7|36860.1|36740.1|43
1696885500000|2023-10-09 21:05:00|36874.9|36754.9|36866.1|36746.1|36874.9|36754.9|36860.6|36740.6|88
1696885800000|2023-10-09 21:10:00|36865.8|36745.8|36862.6|36742.6|36866|36746|36861.4|36741.4|57
1696886100000|2023-10-09 21:15:00|36862.7|36742.7|36859.7|36739.7|36862.9|36742.9|36858.6|36738.6|47
1696886400000|2023-10-09 21:20:00|36862|36742|36864.9|36744.9|36878.5|36758.5|36860.8|36740.8|62
1696886700000|2023-10-09 21:25:00|36864.8|36744.8|36865.1|36745.1|36865.6|36745.6|36864.6|36744.6|15
1696887000000|2023-10-09 21:30:00|36865|36745|36865.5|36745.5|36866.6|36746.6|36864.8|36744.8|50
1696887300000|2023-10-09 21:35:00|36865.6|36745.6|36865.7|36745.7|36866.2|36746.2|36862.7|36742.7|76
1696887600000|2023-10-09 21:40:00|36865.6|36745.6|36865.9|36745.9|36866.9|36746.9|36864.8|36744.8|128
1696887900000|2023-10-09 21:45:00|36869.5|36749.5|36858.8|36738.8|36879.1|36759.1|36858.4|36738.4|178
1696888200000|2023-10-09 21:50:00|36858.7|36738.7|36866.2|36746.2|36866.9|36746.9|36858.7|36738.7|131
1696888500000|2023-10-09 21:55:00|36866.1|36746.1|36866.1|36746.1|36866.8|36746.8|36857.5|36737.5|222
1696888800000|2023-10-09 22:00:00|36865.5|36745.5|36862.8|36742.8|36878.3|36762.9|36849.5|36734.2|127
1696889100000|2023-10-09 22:05:00|36852.6|36753|36847|36737.2|36866.5|36756.6|36836.3|36716.3|131
1696889400000|2023-10-09 22:10:00|36846.9|36737.3|36839|36732.9|36852.6|36747.4|36827.6|36727.8|193
1696889700000|2023-10-09 22:15:00|36839.1|36729.4|36832.9|36735.1|36840.2|36744.5|36824.3|36708.7|272
1696890000000|2023-10-09 22:20:00|36832.8|36735.2|36829.7|36709.7|36833.6|36738.9|36820.1|36708.9|206
1696890300000|2023-10-09 22:25:00|36829.6|36709.6|36826.7|36706.7|36830.6|36717|36818.8|36705.7|137
1696890600000|2023-10-09 22:30:00|36826.6|36706.6|36819.1|36712.1|36827.7|36714.2|36818|36705.8|135
1696890900000|2023-10-09 22:35:00|36818.7|36710.9|36825.1|36705.1|36827|36713.6|36815.3|36702.9|112
1696891200000|2023-10-09 22:40:00|36816.1|36711.8|36826.4|36706.7|36826.7|36712.7|36815.2|36703.5|75
1696891500000|2023-10-09 22:45:00|36813.2|36721.3|36827.6|36707.6|36827.7|36721.8|36813.2|36705.5|96
1696891800000|2023-10-09 22:50:00|36827.5|36707.5|36822.3|36719.9|36831.7|36720.4|36818.6|36706.4|84
1696892100000|2023-10-09 22:55:00|36831.3|36713|36837.8|36732|36837.9|36745.9|36815.4|36709.9|115
1696892400000|2023-10-09 23:00:00|36839.9|36730.4|36834.2|36737.6|36844.3|36745.8|36826.6|36728.1|210
1696892700000|2023-10-09 23:05:00|36827.9|36737.7|36823|36720.1|36842.2|36744.2|36817.2|36711.7|292
1696893000000|2023-10-09 23:10:00|36822.6|36719.7|36827.1|36707.1|36831|36720.5|36817.9|36706.7|325
1696893300000|2023-10-09 23:15:00|36826.7|36706.7|36812.2|36716.9|36827.8|36717.8|36810.1|36699.4|402
1696893600000|2023-10-09 23:20:00|36811.7|36716.4|36815.7|36698.4|36819.3|36717.4|36806.1|36696.4|499
1696893900000|2023-10-09 23:25:00|36815.4|36698.3|36799.1|36703.4|36816.5|36713|36797.3|36694.4|418
1696894200000|2023-10-09 23:30:00|36798.2|36703.2|36802.1|36694.2|36810.6|36708.7|36788.6|36687|445
1696894500000|2023-10-09 23:35:00|36802.2|36694.3|36782.6|36700.2|36807.8|36708.7|36782.1|36687.2|177
1696894800000|2023-10-09 23:40:00|36783.1|36700.7|36785.5|36710.2|36796.3|36722.7|36773|36680.5|259
1696895100000|2023-10-09 23:45:00|36785.7|36710.4|36785.6|36712.8|36787|36723.1|36774.4|36710.4|288
1696895400000|2023-10-09 23:50:00|36782.4|36716|36770.2|36719.8|36786.5|36724.1|36769.2|36711.7|288
1696895700000|2023-10-09 23:55:00|36770.1|36719.9|36774.5|36719.2|36776.7|36721.8|36769.1|36713.4|325
1696896000000|2023-10-10 00:00:00|36771.5|36714.8|36767.1|36713.4|36776.7|36717|36756.4|36695.9|650
1696896300000|2023-10-10 00:05:00|36767|36713.2|36748.3|36686.3|36768.8|36713.2|36739.5|36663|540
1696896600000|2023-10-10 00:10:00|36748.1|36686.1|36760.8|36708.7|36763.9|36711.4|36748.1|36686.1|469
1696896900000|2023-10-10 00:15:00|36760.5|36708.3|36760|36710|36778.3|36725|36752.1|36699.1|507
1696897200000|2023-10-10 00:20:00|36759.9|36709.9|36761.2|36709.2|36764.8|36713.1|36757.1|36705.9|372
1696897500000|2023-10-10 00:25:00|36761.3|36709.1|36756.8|36706.1|36761.4|36709.8|36753|36703|364
1696897800000|2023-10-10 00:30:00|36758.2|36707.2|36768.3|36717|36770|36718.8|36756.4|36706.4|423
1696898100000|2023-10-10 00:35:00|36768.2|36716.9|36767.1|36717.1|36777.5|36726.1|36764.1|36714.1|355
1696898400000|2023-10-10 00:40:00|36767.2|36717.2|36772.7|36722.7|36776.4|36724.4|36767.2|36716.5|344
1696898700000|2023-10-10 00:45:00|36773.1|36723.1|36769.2|36719.2|36776.1|36724.3|36767.8|36717.1|423
1696899000000|2023-10-10 00:50:00|36769.3|36719.3|36763.4|36712.5|36775.6|36725.6|36763.3|36712.1|387
1696899300000|2023-10-10 00:55:00|36762.5|36711.4|36771.3|36720.4|36773.1|36723|36757.4|36706.4|425
1696899600000|2023-10-10 01:00:00|36771|36720.3|36766.8|36716.8|36775.7|36725.1|36765.4|36714.4|479
1696899900000|2023-10-10 01:05:00|36767|36717|36777.7|36724|36779.3|36727.6|36764.4|36714|370
1696900200000|2023-10-10 01:10:00|36778|36724.2|36766.7|36716.7|36778.7|36726.7|36765.1|36714|362
1696900500000|2023-10-10 01:15:00|36766.9|36716.9|36752.8|36699|36766.9|36716.9|36744.7|36694.3|513
1696900800000|2023-10-10 01:20:00|36752.9|36698.8|36745.3|36692.1|36752.9|36701.2|36744.1|36691.3|417
1696901100000|2023-10-10 01:25:00|36745.2|36691.8|36753.1|36699.5|36753.1|36699.8|36741.5|36690|422
1696901400000|2023-10-10 01:30:00|36753.3|36699.7|36756.4|36704.4|36758.8|36708.8|36746.9|36694.8|515
1696901700000|2023-10-10 01:35:00|36756.3|36703.8|36754.7|36704.7|36764.5|36712.7|36752.4|36701.7|488
1696902000000|2023-10-10 01:40:00|36754.6|36704.6|36766.8|36715.4|36767.1|36715.9|36749.8|36698.7|347
1696902300000|2023-10-10 01:45:00|36768.2|36715.7|36774.6|36719.9|36774.9|36724.4|36766.6|36715.7|389
1696902600000|2023-10-10 01:50:00|36774.8|36719.7|36774.5|36724.5|36776.2|36724.5|36768.4|36716.1|325
1696902900000|2023-10-10 01:55:00|36774.3|36724.3|36769.6|36718.1|36779.2|36728|36766.6|36716.6|325
1696903200000|2023-10-10 02:00:00|36769.5|36717.8|36765.1|36713.3|36770|36719.1|36763.6|36713|332
1696903500000|2023-10-10 02:05:00|36765.2|36713.5|36761.1|36711.1|36766.1|36715.3|36758.5|36708.5|301
1696903800000|2023-10-10 02:10:00|36761|36711|36764.2|36713.5|36764.2|36713.5|36756.2|36706.2|234
1696904100000|2023-10-10 02:15:00|36763.6|36713.4|36761.7|36710.8|36765.6|36715.1|36760.2|36710.2|261
1696904400000|2023-10-10 02:20:00|36760.9|36710.9|36773.3|36723.3|36774.9|36724.3|36760.8|36710.8|271
1696904700000|2023-10-10 02:25:00|36772.8|36722.8|36766.3|36714|36775.7|36724.4|36765.7|36714|311
1696905000000|2023-10-10 02:30:00|36766.4|36713.8|36765.9|36715.9|36769|36717.2|36762|36711.7|299
1696905300000|2023-10-10 02:35:00|36765.8|36715.8|36764.1|36712.3|36771|36719.1|36762.2|36711.7|257
1696905600000|2023-10-10 02:40:00|36764.4|36712.4|36762.7|36712.1|36769|36716.9|36761.3|36710.8|283
1696905900000|2023-10-10 02:45:00|36762.9|36712.2|36773.5|36723.5|36774.8|36724.7|36760.8|36710.8|306
1696906200000|2023-10-10 02:50:00|36773.2|36723.2|36787.5|36736.7|36788.1|36737.6|36773.2|36723.2|265
1696906500000|2023-10-10 02:55:00|36787.4|36736.6|36788.5|36737.6|36790.7|36739.2|36784.9|36734.9|265
1696906800000|2023-10-10 03:00:00|36787|36737|36788.2|36736.2|36792.1|36741|36785.2|36735.2|204
1696907100000|2023-10-10 03:05:00|36788.5|36736.3|36788.3|36737.6|36790.4|36739.4|36782|36731.7|208
1696907400000|2023-10-10 03:10:00|36787.8|36737.5|36786.4|36735.6|36790.1|36739.4|36781.8|36731.8|244
1696907700000|2023-10-10 03:15:00|36786.7|36735.9|36787.3|36735.9|36792.9|36741.6|36785.1|36734.2|246
1696908000000|2023-10-10 03:20:00|36787.7|36736.3|36785.1|36735.1|36789.9|36739.1|36784.9|36734.9|233
1696908300000|2023-10-10 03:25:00|36785|36735|36776.9|36726.9|36785|36735|36776.6|36726.6|245
1696908600000|2023-10-10 03:30:00|36777.1|36727.1|36784.5|36734.2|36785.3|36734.8|36777.1|36727.1|225
1696908900000|2023-10-10 03:35:00|36784.4|36734.1|36784.6|36734.6|36787.6|36737.1|36781.1|36731|234
1696909200000|2023-10-10 03:40:00|36784|36734|36782.3|36731.5|36788.4|36738.3|36779.3|36728.1|237
1696909500000|2023-10-10 03:45:00|36781.8|36731.4|36779.2|36729.2|36784.1|36734.1|36778.4|36728.4|151
1696909800000|2023-10-10 03:50:00|36779|36729|36781.6|36730.9|36786.8|36736.3|36778.7|36728.7|171
1696910100000|2023-10-10 03:55:00|36781.5|36730.8|36779.5|36728.9|36782.7|36731.6|36777|36727|226
1696910400000|2023-10-10 04:00:00|36778.5|36728.5|36792.8|36742.8|36794|36744|36778.4|36728.4|178
1696910700000|2023-10-10 04:05:00|36795.1|36745.1|36795|36745|36802.6|36752.6|36794.8|36744.8|224
1696911000000|2023-10-10 04:10:00|36795.9|36745.9|36802.2|36750.8|36802.2|36750.8|36794.5|36744.5|150
1696911300000|2023-10-10 04:15:00|36802.4|36750.4|36807.6|36755.8|36808.6|36757|36800.3|36750.3|198
1696911600000|2023-10-10 04:20:00|36805|36755.9|36804.4|36754.4|36808.7|36756.8|36804.1|36754.1|162
1696911900000|2023-10-10 04:25:00|36804.3|36754.3|36828.9|36762.2|36828.9|36762.2|36804.3|36754.3|266
1696912200000|2023-10-10 04:30:00|36835.7|36765.3|36825.9|36772.3|36844|36774.8|36825.9|36760.4|564
1696912500000|2023-10-10 04:35:00|36825.8|36772.4|36833.5|36778|36836.1|36781|36824.9|36765.9|226
1696912800000|2023-10-10 04:40:00|36833.4|36777.8|36831.5|36781.5|36837.1|36781.6|36823.1|36767.7|220
1696913100000|2023-10-10 04:45:00|36831.4|36781.4|36836.3|36781.1|36842.9|36787.7|36831.4|36777.2|240
1696913400000|2023-10-10 04:50:00|36834.1|36784.1|36834.4|36784.4|36841|36787.1|36833.7|36779.2|228
1696913700000|2023-10-10 04:55:00|36834.6|36784.3|36836|36785.8|36836.1|36785.9|36833.9|36783.8|225
1696914000000|2023-10-10 05:00:00|36835.8|36785.6|36840.2|36790.2|36842.8|36792.8|36834.2|36784.2|196
1696914300000|2023-10-10 05:05:00|36841.9|36789.6|36840.1|36790.1|36843.8|36792.4|36835.9|36785.9|223
1696914600000|2023-10-10 05:10:00|36839.7|36789.7|36841|36791|36842.6|36792.6|36839.6|36789.6|146
1696914900000|2023-10-10 05:15:00|36840.9|36790.9|36836.2|36786.2|36845.9|36795.9|36834.3|36784.3|194
1696915200000|2023-10-10 05:20:00|36836|36786|36830.1|36780.1|36838.5|36788.5|36826.9|36776.7|245
1696915500000|2023-10-10 05:25:00|36830|36778.5|36831.9|36779.5|36838.9|36786.6|36829|36772.3|287
1696915800000|2023-10-10 05:30:00|36832|36779.9|36810.7|36760.7|36835.7|36783.4|36807.4|36757.4|382
1696916100000|2023-10-10 05:35:00|36810.8|36760.8|36803.8|36753.8|36812.5|36762.5|36803.8|36753.8|313
1696916400000|2023-10-10 05:40:00|36804.1|36754.1|36808.1|36758.1|36809.7|36759.7|36801.1|36751.1|320
1696916700000|2023-10-10 05:45:00|36808.3|36758.3|36812.8|36762.8|36814.2|36764.1|36806.6|36756.6|335
1696917000000|2023-10-10 05:50:00|36812.7|36762.7|36819.2|36767|36821.6|36769.3|36809|36757.6|380
1696917300000|2023-10-10 05:55:00|36819.9|36767.7|36822|36772|36826.4|36775.1|36814.8|36764.8|429
1696917600000|2023-10-10 06:00:00|36825.3|36775.3|36769.6|36749.6|36825.3|36777.6|36764.8|36744.8|570
1696917900000|2023-10-10 06:05:00|36769.7|36749.7|36795.8|36775.8|36824.6|36780.5|36767.1|36747.1|645
1696918200000|2023-10-10 06:10:00|36795.7|36775.7|36811.6|36791.6|36819.9|36799.9|36793|36773|697
1696918500000|2023-10-10 06:15:00|36811.7|36791.7|36814.4|36794.4|36831.1|36800.9|36801|36770.5|596
1696918800000|2023-10-10 06:20:00|36814.2|36794.2|36814.4|36794.4|36815.7|36795.7|36804.8|36784.8|484
1696919100000|2023-10-10 06:25:00|36812.9|36792.9|36816.6|36696.6|36817.6|36793.9|36775.5|36680.9|702
1696919400000|2023-10-10 06:30:00|36816.5|36696.5|36770.3|36750.3|36824.7|36758.1|36769.3|36695|820
1696919700000|2023-10-10 06:35:00|36770.5|36750.5|36765.8|36745.8|36773.8|36753.8|36754.9|36734.9|647
1696920000000|2023-10-10 06:40:00|36766.2|36746.2|36757.5|36737.5|36777.9|36757.9|36752.7|36732.7|687
1696920300000|2023-10-10 06:45:00|36756.8|36736.8|36756.7|36736.7|36770|36750|36752.4|36732.4|760
1696920600000|2023-10-10 06:50:00|36756.3|36736.3|36823.6|36803.6|36832.1|36812.1|36748.4|36728.4|792
1696920900000|2023-10-10 06:55:00|36822.9|36802.9|36790.5|36770.5|36825.8|36805.8|36787.1|36767.1|745
1696921200000|2023-10-10 07:00:00|36788.3|36768.3|36793.6|36773.6|36797.3|36777.3|36772|36752|688
1696921500000|2023-10-10 07:05:00|36794.1|36774.1|36835.7|36815.7|36857.6|36837.6|36793.5|36773.5|742
1696921800000|2023-10-10 07:10:00|36835.5|36815.5|36814.8|36794.8|36835.5|36815.5|36795.5|36775.5|660
1696922100000|2023-10-10 07:15:00|36817|36797|36825.6|36805.6|36863|36843|36807.8|36787.8|815
1696922400000|2023-10-10 07:20:00|36825.8|36805.8|36824.5|36804.5|36832.8|36812.8|36820.2|36800.2|674
1696922700000|2023-10-10 07:25:00|36824.7|36804.7|36828.6|36808.6|36849.4|36829.4|36820.2|36800.2|671
1696923000000|2023-10-10 07:30:00|36828.3|36808.3|36816.9|36796.9|36828.3|36808.3|36811.6|36791.6|650
1696923300000|2023-10-10 07:35:00|36817|36797|36803.1|36783.1|36818.7|36798.7|36802.6|36782.6|669
1696923600000|2023-10-10 07:40:00|36803.4|36783.4|36794|36774|36804.3|36784.3|36785.6|36765.6|656
1696923900000|2023-10-10 07:45:00|36793.3|36773.3|36794.2|36774.2|36804.1|36784.1|36786.4|36766.4|473
1696924200000|2023-10-10 07:50:00|36794.4|36774.4|36753.5|36733.5|36798.6|36778.6|36753.3|36733.3|561
1696924500000|2023-10-10 07:55:00|36753.8|36733.8|36722.6|36702.6|36753.8|36733.8|36722.5|36702.5|599
1696924800000|2023-10-10 08:00:00|36723.8|36703.8|36718.6|36698.6|36736|36716|36713.2|36693.2|683
1696925100000|2023-10-10 08:05:00|36718.3|36698.3|36724|36704|36729.7|36709.7|36708.1|36688.1|588
1696925400000|2023-10-10 08:10:00|36724.1|36704.1|36657.3|36637.3|36733.9|36713.9|36655.7|36635.7|736
1696925700000|2023-10-10 08:15:00|36657.7|36637.7|36684.4|36664.4|36699.6|36679.6|36649.6|36629.6|818
1696926000000|2023-10-10 08:20:00|36684.3|36664.3|36633.8|36613.8|36689.6|36669.6|36625.4|36605.4|667
1696926300000|2023-10-10 08:25:00|36633.9|36613.9|36585.8|36565.8|36636.4|36616.4|36585.8|36565.8|699
1696926600000|2023-10-10 08:30:00|36586.7|36566.7|36560.7|36540.7|36586.7|36566.7|36548.7|36528.7|768
1696926900000|2023-10-10 08:35:00|36560.8|36540.8|36575.8|36555.8|36577.5|36557.5|36556.3|36536.3|782
1696927200000|2023-10-10 08:40:00|36576.1|36556.1|36562.6|36542.6|36594.9|36574.9|36562.6|36542.6|718
1696927500000|2023-10-10 08:45:00|36560.5|36540.5|36556.1|36536.1|36567.8|36547.8|36543.8|36523.8|560
1696927800000|2023-10-10 08:50:00|36556|36536|36545.8|36525.8|36557.5|36537.5|36534.1|36514.1|559
1696928100000|2023-10-10 08:55:00|36545.3|36525.3|36584.7|36564.7|36593|36573|36541.6|36521.6|675
1696928400000|2023-10-10 09:00:00|36582.9|36562.9|36556|36536|36589.1|36569.1|36556|36536|843
1696928700000|2023-10-10 09:05:00|36556.6|36536.6|36565|36545|36575.1|36555.1|36550.7|36530.7|680
1696929000000|2023-10-10 09:10:00|36566|36546|36575.1|36555.1|36585.3|36565.3|36556.2|36536.2|576
1696929300000|2023-10-10 09:15:00|36575.7|36555.7|36567.1|36547.1|36578.7|36558.7|36556.7|36536.7|631
1696929600000|2023-10-10 09:20:00|36567.2|36547.2|36564.7|36544.7|36586.5|36566.5|36555.9|36535.9|620
1696929900000|2023-10-10 09:25:00|36564.8|36544.8|36554.2|36534.2|36573.7|36553.7|36548.8|36528.8|613
1696930200000|2023-10-10 09:30:00|36556.6|36536.6|36560.1|36540.1|36568|36548|36555.3|36535.3|543
1696930500000|2023-10-10 09:35:00|36559.5|36539.5|36570.7|36550.7|36592.5|36572.5|36559.5|36539.5|766
1696930800000|2023-10-10 09:40:00|36571|36551|36578.1|36558.1|36600.5|36580.5|36567.5|36547.5|646
1696931100000|2023-10-10 09:45:00|36578|36558|36572.6|36552.6|36590|36570|36569.9|36549.9|616
1696931400000|2023-10-10 09:50:00|36572.5|36552.5|36546.9|36526.9|36576.9|36556.9|36543.9|36523.9|401
1696931700000|2023-10-10 09:55:00|36547|36527|36558.9|36538.9|36561.9|36541.9|36537.5|36517.5|511
1696932000000|2023-10-10 10:00:00|36558.8|36538.8|36560.2|36540.2|36582.2|36562.2|36557.2|36537.2|782
1696932300000|2023-10-10 10:05:00|36560.4|36540.4|36559|36539|36572.8|36552.8|36544.4|36524.4|548
1696932600000|2023-10-10 10:10:00|36558.7|36538.7|36559.1|36539.1|36562.6|36542.6|36554.3|36534.3|470
1696932900000|2023-10-10 10:15:00|36558.3|36538.3|36598.2|36578.2|36599.3|36579.3|36557.7|36537.7|519
1696933200000|2023-10-10 10:20:00|36598.4|36578.4|36605|36585|36615.4|36595.4|36583.4|36563.4|771
1696933500000|2023-10-10 10:25:00|36605.4|36585.4|36610.6|36590.6|36615.4|36595.4|36599|36579|651
1696933800000|2023-10-10 10:30:00|36610.8|36590.8|36610.8|36590.8|36614.3|36594.3|36596.3|36576.3|557
1696934100000|2023-10-10 10:35:00|36610.9|36590.9|36589.6|36569.6|36616.7|36596.7|36586.8|36566.8|561
1696934400000|2023-10-10 10:40:00|36589.1|36569.1|36563.5|36543.5|36594.4|36574.4|36562.5|36542.5|844
1696934700000|2023-10-10 10:45:00|36562.5|36542.5|36572.2|36552.2|36574.7|36554.7|36556.7|36536.7|530
1696935000000|2023-10-10 10:50:00|36572.3|36552.3|36577.4|36557.4|36577.5|36557.5|36566.1|36546.1|335
1696935300000|2023-10-10 10:55:00|36577.5|36557.5|36590.8|36570.8|36602.2|36582.2|36574.5|36554.5|474
1696935600000|2023-10-10 11:00:00|36591.2|36571.2|36600.1|36580.1|36610.8|36590.8|36591.2|36571.2|745
1696935900000|2023-10-10 11:05:00|36600.6|36580.6|36598.2|36578.2|36606.5|36586.5|36589.8|36569.8|647
1696936200000|2023-10-10 11:10:00|36597.9|36577.9|36600.9|36580.9|36633.5|36613.5|36597.9|36577.9|586
1696936500000|2023-10-10 11:15:00|36601.3|36581.3|36595.2|36575.2|36601.3|36581.3|36590.7|36570.7|468
1696936800000|2023-10-10 11:20:00|36594.8|36574.8|36608.1|36588.1|36630.4|36610.4|36591.6|36571.6|505
1696937100000|2023-10-10 11:25:00|36608.2|36588.2|36619.6|36599.6|36620.4|36600.4|36608.2|36588.2|410
1696937400000|2023-10-10 11:30:00|36620|36600|36631|36611|36634.3|36614.3|36611.9|36591.9|518
1696937700000|2023-10-10 11:35:00|36630.9|36610.9|36617.6|36597.6|36632.5|36612.5|36611.7|36591.7|602
1696938000000|2023-10-10 11:40:00|36617.8|36597.8|36632|36612|36634.6|36614.6|36614.5|36594.5|602
1696938300000|2023-10-10 11:45:00|36631.8|36611.8|36635.2|36615.2|36647.3|36627.3|36630.1|36610.1|690
1696938600000|2023-10-10 11:50:00|36635.6|36615.6|36644|36624|36658.2|36638.2|36633.3|36613.3|695
1696938900000|2023-10-10 11:55:00|36644.1|36624.1|36633.8|36613.8|36660.9|36640.9|36630.9|36610.9|645
1696939200000|2023-10-10 12:00:00|36634|36614|36624.1|36604.1|36648.8|36628.8|36619.9|36599.9|637
1696939500000|2023-10-10 12:05:00|36624.5|36604.5|36615.4|36595.4|36630.5|36610.5|36612.1|36592.1|595
1696939800000|2023-10-10 12:10:00|36615.3|36595.3|36626|36606|36636.1|36616.1|36614.8|36594.8|496
1696940100000|2023-10-10 12:15:00|36626.1|36606.1|36654.3|36634.3|36677.1|36657.1|36619.7|36599.7|748
1696940400000|2023-10-10 12:20:00|36652.2|36632.2|36650.4|36630.4|36682|36662|36635|36615|759
1696940700000|2023-10-10 12:25:00|36650.7|36630.7|36641.9|36621.9|36651.8|36631.8|36634.5|36614.5|798
1696941000000|2023-10-10 12:30:00|36642.9|36622.9|36616.7|36596.7|36644.5|36624.5|36610.9|36590.9|717
1696941300000|2023-10-10 12:35:00|36617.7|36597.7|36602.2|36582.2|36623.5|36603.5|36601.3|36581.3|771
1696941600000|2023-10-10 12:40:00|36600.7|36580.7|36607.4|36587.4|36621.3|36601.3|36599.6|36579.6|743
1696941900000|2023-10-10 12:45:00|36606.5|36586.5|36599.2|36579.2|36612.6|36592.6|36597.2|36577.2|756
1696942200000|2023-10-10 12:50:00|36599.1|36579.1|36587.7|36567.7|36617.8|36597.8|36583.9|36563.9|747
1696942500000|2023-10-10 12:55:00|36587.8|36567.8|36570.9|36550.9|36598.3|36578.3|36568.2|36548.2|725
1696942800000|2023-10-10 13:00:00|36572|36552|36596.9|36576.9|36612.1|36592.1|36572|36552|774
1696943100000|2023-10-10 13:05:00|36596.7|36576.7|36605.6|36585.6|36615.5|36595.5|36586.3|36566.3|744
1696943400000|2023-10-10 13:10:00|36604.9|36584.9|36551.5|36531.5|36608|36588|36550.1|36530.1|653
1696943700000|2023-10-10 13:15:00|36550.8|36530.8|36553.3|36533.3|36553.3|36533.3|36535|36515|615
1696944000000|2023-10-10 13:20:00|36553.1|36533.1|36593.3|36573.3|36596.1|36576.1|36546.8|36526.8|694
1696944300000|2023-10-10 13:25:00|36593.2|36573.2|36592.4|36572.4|36600.4|36580.4|36586|36566|623
1696944600000|2023-10-10 13:30:00|36592.3|36572.3|36606.2|36586.2|36608|36588|36587.7|36567.7|760
1696944900000|2023-10-10 13:35:00|36607.9|36587.9|36602.5|36582.5|36628.2|36608.2|36601.2|36581.2|726
1696945200000|2023-10-10 13:40:00|36603|36583|36606.1|36586.1|36609.9|36589.9|36596.6|36576.6|636
1696945500000|2023-10-10 13:45:00|36606.5|36586.5|36605.6|36585.6|36622.6|36602.6|36594.3|36574.3|643
1696945800000|2023-10-10 13:50:00|36605.8|36585.8|36591.3|36571.3|36605.8|36585.8|36582.8|36562.8|541
1696946100000|2023-10-10 13:55:00|36591|36571|36563.7|36543.7|36592.3|36572.3|36562.8|36542.8|543
1696946400000|2023-10-10 14:00:00|36562.6|36542.6|36537.5|36517.5|36563.5|36543.5|36524.6|36504.6|849
1696946700000|2023-10-10 14:05:00|36537.8|36517.8|36520.8|36500.8|36539.7|36519.7|36500.1|36480.1|702
1696947000000|2023-10-10 14:10:00|36519.9|36499.9|36508.8|36488.8|36522.4|36502.4|36501.7|36481.7|598
1696947300000|2023-10-10 14:15:00|36508.5|36488.5|36520.1|36500.1|36524.5|36504.5|36499.8|36479.8|678
1696947600000|2023-10-10 14:20:00|36519.8|36499.8|36546.8|36526.8|36554.9|36534.9|36519.1|36499.1|780
1696947900000|2023-10-10 14:25:00|36546.5|36526.5|36533.4|36513.4|36546.6|36526.6|36514.1|36494.1|740
1696948200000|2023-10-10 14:30:00|36532.5|36512.5|36536.4|36516.4|36546.8|36526.8|36523.6|36503.6|601
1696948500000|2023-10-10 14:35:00|36536.7|36516.7|36527.8|36507.8|36543.2|36523.2|36523|36503|559
1696948800000|2023-10-10 14:40:00|36528.4|36508.4|36566|36546|36567.7|36547.7|36527|36507|644
1696949100000|2023-10-10 14:45:00|36566.1|36546.1|36569.9|36549.9|36578.2|36558.2|36554.8|36534.8|593
1696949400000|2023-10-10 14:50:00|36570|36550|36558.7|36538.7|36577.7|36557.7|36549.9|36529.9|627
1696949700000|2023-10-10 14:55:00|36558.5|36538.5|36531.6|36511.6|36576.9|36556.9|36531.5|36511.5|561
1696950000000|2023-10-10 15:00:00|36531.5|36511.5|36523.3|36503.3|36545.6|36525.6|36523.1|36503.1|545
1696950300000|2023-10-10 15:05:00|36523.2|36503.2|36526.9|36506.9|36530.7|36510.7|36518.2|36498.2|548
1696950600000|2023-10-10 15:10:00|36526.7|36506.7|36522.6|36502.6|36543.1|36523.1|36518.8|36498.8|476
1696950900000|2023-10-10 15:15:00|36522.5|36502.5|36511.4|36491.4|36523.1|36503.1|36508|36488|570
1696951200000|2023-10-10 15:20:00|36511.5|36491.5|36530.5|36510.5|36538.7|36518.7|36511.4|36491.4|516
1696951500000|2023-10-10 15:25:00|36529.4|36509.4|36541.4|36521.4|36549|36529|36528.4|36508.4|535
1696951800000|2023-10-10 15:30:00|36541.5|36521.5|36510.6|36490.6|36545.2|36525.2|36509.7|36489.7|519
1696952100000|2023-10-10 15:35:00|36510.5|36490.5|36505.2|36485.2|36516.6|36496.6|36505.2|36485.2|475
1696952400000|2023-10-10 15:40:00|36505.1|36485.1|36472.1|36452.1|36505.8|36485.8|36466.9|36446.9|514
1696952700000|2023-10-10 15:45:00|36472|36452|36469.5|36449.5|36487|36467|36469.4|36449.4|513
1696953000000|2023-10-10 15:50:00|36469.3|36449.3|36461.4|36441.4|36477.6|36457.6|36460.1|36440.1|443
1696953300000|2023-10-10 15:55:00|36461.3|36441.3|36459.7|36439.7|36467.7|36447.7|36446|36426|597
1696953600000|2023-10-10 16:00:00|36459.9|36439.9|36460|36440|36463.4|36443.4|36449.4|36429.4|412
1696953900000|2023-10-10 16:05:00|36460.1|36440.1|36456.3|36436.3|36466.5|36446.5|36453.6|36433.6|367
1696954200000|2023-10-10 16:10:00|36456.5|36436.5|36463.2|36443.2|36463.4|36443.4|36452.3|36432.3|326
1696954500000|2023-10-10 16:15:00|36463|36443|36471.6|36451.6|36476.8|36456.8|36463|36443|350
1696954800000|2023-10-10 16:20:00|36471|36451|36478.8|36458.8|36486.7|36466.7|36469.2|36449.2|391
1696955100000|2023-10-10 16:25:00|36478.9|36458.9|36472.4|36452.4|36483.9|36463.9|36462.5|36442.5|332
1696955400000|2023-10-10 16:30:00|36472.6|36452.6|36457.3|36437.3|36472.8|36452.8|36457.3|36437.3|236
1696955700000|2023-10-10 16:35:00|36457.1|36437.1|36471.5|36451.5|36477.9|36457.9|36457|36437|321
1696956000000|2023-10-10 16:40:00|36471.2|36451.2|36485.5|36435.5|36488.5|36451.5|36462.9|36430.8|322
1696956300000|2023-10-10 16:45:00|36486|36436|36473.3|36453.3|36494.2|36453.3|36466.7|36427.1|455
1696956600000|2023-10-10 16:50:00|36473.1|36453.1|36468.6|36448.6|36474.1|36454.1|36460.4|36440.4|249
1696956900000|2023-10-10 16:55:00|36467|36447|36467|36447|36489.7|36469.7|36466.5|36446.5|444
1696957200000|2023-10-10 17:00:00|36466.8|36446.8|36487.6|36467.6|36487.6|36467.6|36457.6|36437.6|484
1696957500000|2023-10-10 17:05:00|36487.3|36467.3|36501.6|36481.6|36506|36486|36487|36467|520
1696957800000|2023-10-10 17:10:00|36501.4|36481.4|36525.3|36505.3|36525.5|36505.5|36494.6|36474.6|431
1696958100000|2023-10-10 17:15:00|36525.9|36505.9|36547.7|36527.7|36551.4|36531.4|36525.9|36505.9|681
1696958400000|2023-10-10 17:20:00|36547.9|36527.9|36573|36553|36578.7|36558.7|36539|36519|653
1696958700000|2023-10-10 17:25:00|36572.9|36552.9|36571.6|36551.6|36582|36562|36567.2|36547.2|435
1696959000000|2023-10-10 17:30:00|36571.8|36551.8|36589.4|36569.4|36590.8|36570.8|36567.9|36547.9|476
1696959300000|2023-10-10 17:35:00|36589.5|36569.5|36583.1|36563.1|36592.2|36572.2|36582.2|36562.2|370
1696959600000|2023-10-10 17:40:00|36583.2|36563.2|36592.2|36572.2|36592.3|36572.3|36576.5|36556.5|316
1696959900000|2023-10-10 17:45:00|36592.1|36572.1|36608.9|36558.9|36611.2|36574.5|36587.4|36544|365
1696960200000|2023-10-10 17:50:00|36609|36559|36615.3|36565.3|36622.2|36572.2|36603.8|36553.8|404
1696960500000|2023-10-10 17:55:00|36615.2|36565.2|36619.5|36569.5|36629.3|36579.3|36611.6|36561.6|371
1696960800000|2023-10-10 18:00:00|36619|36569|36618.8|36568.8|36624.2|36597.7|36599.2|36566.8|460
1696961100000|2023-10-10 18:05:00|36619|36569|36627.7|36577.7|36629.1|36579.1|36617.2|36567.2|380
1696961400000|2023-10-10 18:10:00|36627.6|36577.6|36632.6|36582.6|36632.6|36582.6|36619.7|36569.7|308
1696961700000|2023-10-10 18:15:00|36632.7|36582.7|36614.6|36594.6|36635.7|36596|36614.5|36572|329
1696962000000|2023-10-10 18:20:00|36614.5|36594.5|36611.1|36591.1|36615.3|36595.3|36607.2|36587.2|290
1696962300000|2023-10-10 18:25:00|36611.3|36591.3|36605.7|36585.7|36620.9|36600.9|36602.2|36582.2|340
1696962600000|2023-10-10 18:30:00|36605.6|36585.6|36603.6|36583.6|36611.5|36591.5|36601.4|36581.4|256
1696962900000|2023-10-10 18:35:00|36603.7|36583.7|36611.4|36591.4|36617.4|36597.4|36601.6|36581.6|280
1696963200000|2023-10-10 18:40:00|36611.3|36591.3|36596.5|36576.5|36612|36592|36594.2|36574.2|284
1696963500000|2023-10-10 18:45:00|36596.6|36576.6|36592.4|36572.4|36601.4|36581.4|36588|36568|250
1696963800000|2023-10-10 18:50:00|36590.6|36570.6|36600.2|36580.2|36602.3|36582.3|36588.2|36568.2|315
1696964100000|2023-10-10 18:55:00|36600.3|36580.3|36569.6|36549.6|36603.2|36583.2|36568.5|36536.9|402
1696964400000|2023-10-10 19:00:00|36569.5|36549.5|36575.3|36525.3|36577.8|36553.2|36562.5|36520.3|400
1696964700000|2023-10-10 19:05:00|36575.5|36525.5|36581.8|36531.8|36589.2|36539.2|36575.2|36525.2|271
1696965000000|2023-10-10 19:10:00|36582.3|36532.3|36588.3|36538.3|36590.7|36552.2|36567.9|36531.2|271
1696965300000|2023-10-10 19:15:00|36589.4|36539.4|36591.1|36541.1|36591.3|36541.3|36578.6|36528.6|352
1696965600000|2023-10-10 19:20:00|36591.2|36541.2|36627|36577|36627|36577|36591.2|36541.2|450
1696965900000|2023-10-10 19:25:00|36627.1|36577.1|36599.9|36579.9|36629.1|36582.9|36597.2|36562.4|366
1696966200000|2023-10-10 19:30:00|36601.9|36581.9|36613|36563|36615.5|36581.9|36599.7|36556.1|318
1696966500000|2023-10-10 19:35:00|36613.1|36563.1|36603.2|36553.2|36613.1|36563.1|36597.6|36547.6|338
1696966800000|2023-10-10 19:40:00|36603.3|36553.3|36595.3|36545.3|36604.1|36554.1|36595|36545|425
1696967100000|2023-10-10 19:45:00|36597.1|36547.1|36586.8|36536.8|36597.1|36547.1|36585.6|36535.6|341
1696967400000|2023-10-10 19:50:00|36586.6|36536.6|36592.1|36542.1|36595.5|36545.5|36583.7|36533.7|281
1696967700000|2023-10-10 19:55:00|36592|36542|36589.6|36539.6|36596.8|36546.8|36587.8|36537.8|315
1696968000000|2023-10-10 20:00:00|36590.8|36540.8|36582.7|36532.7|36595.7|36545.7|36576.8|36526.8|211
1696968300000|2023-10-10 20:05:00|36582|36532|36569.8|36549.8|36585.7|36550.7|36566.5|36532|121
1696968600000|2023-10-10 20:10:00|36570|36550|36582.3|36524.6|36583.9|36550|36569.7|36523.7|222
1696968900000|2023-10-10 20:15:00|36581.8|36523.7|36586.2|36531.2|36588.7|36534.2|36575.4|36519.8|205
1696969200000|2023-10-10 20:20:00|36586.1|36531.1|36535.5|36515.5|36588.5|36531.1|36535|36502.5|248
1696969500000|2023-10-10 20:25:00|36537.9|36517.9|36535|36515|36540.9|36520.9|36532.9|36512.9|298
1696969800000|2023-10-10 20:30:00|36535.4|36515.4|36538.8|36518.8|36541.5|36521.5|36533.8|36513.8|330
1696970100000|2023-10-10 20:35:00|36539|36519|36544.8|36524.8|36547.7|36527.7|36534.3|36514.3|321
1696970400000|2023-10-10 20:40:00|36545|36525|36558.2|36508.2|36559.8|36530.8|36539.4|36504.8|470
1696970700000|2023-10-10 20:45:00|36558.3|36508.3|36586.7|36520.3|36594.1|36522.9|36550|36500|416
1696971000000|2023-10-10 20:50:00|36587.8|36519.2|36592.2|36517.4|36599.2|36522.8|36587.4|36516.9|337
1696971300000|2023-10-10 20:55:00|36598.1|36516|36604.6|36499|36607.3|36518.6|36591.9|36497.2|352
1696971600000|2023-10-10 21:00:00|36605|36499.5|36591|36471|36612.3|36499.5|36576.2|36456.2|39
1696971900000|2023-10-10 21:05:00|36592.9|36472.9|36588.2|36468.2|36595.5|36475.5|36584.2|36464.2|53
1696972200000|2023-10-10 21:10:00|36583.4|36463.4|36585.8|36465.8|36585.8|36465.8|36583|36463|19
1696972500000|2023-10-10 21:15:00|36585.9|36465.9|36589.8|36469.8|36593.8|36473.8|36584.9|36464.9|23
1696972800000|2023-10-10 21:20:00|36590.5|36470.5|36592.2|36472.2|36595|36475|36590.5|36470.5|20
1696973100000|2023-10-10 21:25:00|36592.4|36472.4|36588|36468|36592.6|36472.6|36586.8|36466.8|52
1696973400000|2023-10-10 21:30:00|36588.1|36468.1|36590.5|36470.5|36593.1|36473.1|36587.4|36467.4|64
1696973700000|2023-10-10 21:35:00|36590.9|36470.9|36590.8|36470.8|36590.9|36470.9|36590.2|36470.2|17
1696974000000|2023-10-10 21:40:00|36589.8|36469.8|36588.1|36468.1|36590|36470|36587.3|36467.3|37
1696974300000|2023-10-10 21:45:00|36595.5|36475.5|36595.8|36475.8|36596.9|36476.9|36593.2|36473.2|77
1696974600000|2023-10-10 21:50:00|36596.1|36476.1|36595.6|36475.6|36596.3|36476.3|36595.3|36475.3|103
1696974900000|2023-10-10 21:55:00|36595.4|36475.4|36597.9|36477.9|36599.9|36479.9|36588.7|36468.7|85
1696975200000|2023-10-10 22:00:00|36598.1|36478.1|36597.2|36477.2|36606.9|36496.8|36585.6|36465.6|114
1696975500000|2023-10-10 22:05:00|36596.6|36476.6|36594.7|36478.7|36600.8|36480.8|36594.6|36474.6|96
1696975800000|2023-10-10 22:10:00|36593.6|36473.6|36591.9|36471.9|36597.4|36479.5|36589|36469.7|108
1696976100000|2023-10-10 22:15:00|36591.5|36471.5|36598.7|36478.7|36598.7|36478.7|36589.5|36469.5|105
1696976400000|2023-10-10 22:20:00|36597.4|36479.1|36598.7|36478.7|36599.3|36479.3|36593.1|36473.1|109
1696976700000|2023-10-10 22:25:00|36598.9|36478.9|36594.2|36479.8|36598.9|36479.8|36592.9|36472.9|88
1696977000000|2023-10-10 22:30:00|36593.7|36479.7|36595.2|36475.2|36597.4|36479.7|36590.6|36472.3|119
1696977300000|2023-10-10 22:35:00|36594.8|36474.8|36590.8|36477.6|36597.2|36485.6|36589|36473.3|81
1696977600000|2023-10-10 22:40:00|36590.9|36477.7|36597.1|36477.1|36597.1|36483.7|36586.2|36472|82
1696977900000|2023-10-10 22:45:00|36597|36477|36594.1|36480.4|36597.7|36480.7|36592.2|36472.2|99
1696978200000|2023-10-10 22:50:00|36593.8|36474.7|36595.9|36475.9|36597.8|36480.9|36592.8|36473.2|135
1696978500000|2023-10-10 22:55:00|36595.5|36475.5|36595.7|36475.7|36596.9|36478.7|36593.4|36473.4|109
1696978800000|2023-10-10 23:00:00|36596.6|36476.6|36596.5|36476.5|36609.4|36489.4|36590.2|36473.6|198
1696979100000|2023-10-10 23:05:00|36596.4|36476.4|36586.5|36475.3|36605.6|36485.6|36586.1|36472.4|237
1696979400000|2023-10-10 23:10:00|36587|36474.7|36600.2|36480.2|36601.3|36481.3|36577.7|36457.7|242
1696979700000|2023-10-10 23:15:00|36600.3|36480.3|36581.5|36470.3|36600.3|36484.2|36576.5|36468.2|231
1696980000000|2023-10-10 23:20:00|36581.2|36469.5|36575.5|36474.1|36582.3|36475|36575.5|36468.3|329
1696980300000|2023-10-10 23:25:00|36575.4|36474|36580.1|36475.7|36598.6|36478.6|36575.1|36464.5|152
1696980600000|2023-10-10 23:30:00|36579.8|36475.4|36607.4|36487.4|36607.5|36487.5|36579.7|36469.1|128
1696980900000|2023-10-10 23:35:00|36607.3|36487.3|36607.4|36487.4|36608.2|36491|36582.5|36481.7|79
1696981200000|2023-10-10 23:40:00|36590.3|36483.3|36593.4|36473.4|36608.7|36488.7|36589.4|36473.4|126
1696981500000|2023-10-10 23:45:00|36607.2|36487.2|36585.6|36503.4|36610|36513.3|36577.1|36475.6|172
1696981800000|2023-10-10 23:50:00|36585.4|36503.5|36584.5|36532|36592|36532.1|36565.1|36500.3|226
1696982100000|2023-10-10 23:55:00|36584.4|36532.1|36588.7|36528.4|36591.5|36534.5|36581.7|36526.6|92
1696982400000|2023-10-11 00:00:00|36588.2|36528|36567|36516.2|36589.2|36530.6|36567|36506.4|377
1696982700000|2023-10-11 00:05:00|36567.3|36516.1|36570.5|36519.5|36571.4|36520.3|36563.4|36509.8|260
1696983000000|2023-10-11 00:10:00|36570.3|36519.7|36573.3|36516.9|36577.1|36522.8|36566.9|36512.7|278
1696983300000|2023-10-11 00:15:00|36573.5|36516.5|36573.5|36523.5|36580.6|36527.9|36571.3|36515.7|427
1696983600000|2023-10-11 00:20:00|36575|36524.9|36564.1|36513.7|36575.6|36525.6|36562.8|36510.5|425
1696983900000|2023-10-11 00:25:00|36564.3|36513.4|36561.1|36507|36567.7|36515.6|36558.9|36505.1|365
1696984200000|2023-10-11 00:30:00|36559.5|36506.9|36554.2|36504.2|36561|36508.9|36548.8|36497.3|246
1696984500000|2023-10-11 00:35:00|36554.4|36504.4|36544.4|36492.1|36557|36506.4|36543.1|36492|273
1696984800000|2023-10-11 00:40:00|36544.8|36492.2|36539.6|36489.6|36548.6|36496.2|36537.1|36482.3|349
1696985100000|2023-10-11 00:45:00|36539.3|36489.3|36553.4|36503.4|36554.2|36504.2|36539.3|36488.4|254
1696985400000|2023-10-11 00:50:00|36552.1|36502.1|36562.7|36506.3|36565.3|36513.2|36552.1|36497.8|716
1696985700000|2023-10-11 00:55:00|36562.6|36506.5|36552.8|36502.2|36562.6|36508.1|36551|36500.5|348
1696986000000|2023-10-11 01:00:00|36553.4|36503.4|36554.6|36502.2|36557.3|36506.6|36547.9|36496|314
1696986300000|2023-10-11 01:05:00|36554.2|36502.1|36571.9|36521.9|36575.3|36524.7|36551.8|36501.3|440
1696986600000|2023-10-11 01:10:00|36571.7|36521.7|36572.1|36516.4|36574|36523.7|36564.5|36513.2|303
1696986900000|2023-10-11 01:15:00|36572|36516.3|36579.7|36529.7|36580.3|36530.1|36568.5|36516|305
1696987200000|2023-10-11 01:20:00|36580.4|36530.4|36593.6|36543.6|36595.9|36545.3|36580.3|36530|319
1696987500000|2023-10-11 01:25:00|36593.5|36543.5|36589.3|36539.3|36594.8|36544.8|36587.4|36535.4|340
1696987800000|2023-10-11 01:30:00|36590.7|36540.7|36586.6|36535.9|36596.4|36543.6|36584.2|36534.2|415
1696988100000|2023-10-11 01:35:00|36586.2|36535.8|36589.8|36539.3|36592|36542|36584.8|36534.7|263
1696988400000|2023-10-11 01:40:00|36589.1|36538.9|36582.4|36532.4|36589.5|36539.4|36582|36532|272
1696988700000|2023-10-11 01:45:00|36582.5|36532.5|36580.8|36530.8|36582.5|36532.5|36574.9|36524.9|310
1696989000000|2023-10-11 01:50:00|36581.1|36531.1|36578.3|36528.1|36581.2|36531.2|36571.8|36521.6|262
1696989300000|2023-10-11 01:55:00|36578.2|36528.3|36567.5|36517.5|36580.6|36530.6|36567.3|36517.3|235
1696989600000|2023-10-11 02:00:00|36567.2|36517.2|36576.8|36526.8|36578.1|36528.1|36567.2|36517.2|267
1696989900000|2023-10-11 02:05:00|36577.8|36527.8|36581.4|36531.4|36583.4|36532.8|36576.1|36526.1|282
1696990200000|2023-10-11 02:10:00|36581.5|36531.5|36578.8|36528.8|36584.3|36534.1|36578.7|36528.7|261
1696990500000|2023-10-11 02:15:00|36578.9|36528.9|36584|36534|36584.5|36534.5|36578.7|36528.6|208
1696990800000|2023-10-11 02:20:00|36584.2|36534.2|36580.9|36530.4|36588.1|36537.8|36580.2|36530.1|254
1696991100000|2023-10-11 02:25:00|36580.7|36530|36588|36538|36588.3|36538.2|36580.3|36530|223
1696991400000|2023-10-11 02:30:00|36588.1|36538.1|36580.3|36530.3|36588.2|36538.2|36580.2|36530.2|235
1696991700000|2023-10-11 02:35:00|36580.2|36530.2|36569.3|36518.6|36582.2|36531.6|36568.9|36518.2|241
1696992000000|2023-10-11 02:40:00|36568.8|36517.8|36563.7|36513.7|36570.5|36520.5|36563.7|36513.2|227
1696992300000|2023-10-11 02:45:00|36563.5|36513.5|36565|36514.8|36567|36517|36559.9|36508.9|187
1696992600000|2023-10-11 02:50:00|36564.9|36514.7|36561.4|36511.4|36565.7|36515.2|36561.2|36511.2|180
1696992900000|2023-10-11 02:55:00|36561.2|36511.2|36567|36515.7|36568|36518|36561.2|36510.4|200
1696993200000|2023-10-11 03:00:00|36566.7|36515.4|36566.4|36516.4|36570.4|36520.2|36564.5|36514.2|213
1696993500000|2023-10-11 03:05:00|36566.3|36516.3|36563.4|36513.3|36568.3|36518.1|36562|36512|239
1696993800000|2023-10-11 03:10:00|36563.5|36513.2|36566.6|36516.6|36568|36518|36562.9|36512.9|141
1696994100000|2023-10-11 03:15:00|36566.8|36516.8|36567.7|36517.7|36569.4|36519.4|36564.8|36514.4|219
1696994400000|2023-10-11 03:20:00|36567.1|36517.1|36569.4|36519.4|36569.4|36519.4|36564.7|36514.5|202
1696994700000|2023-10-11 03:25:00|36569.3|36519.3|36573.6|36523.3|36575.5|36525.5|36569.3|36519.3|187
1696995000000|2023-10-11 03:30:00|36573.9|36523.4|36572.1|36521.7|36577.3|36526.6|36571.5|36521.5|266
1696995300000|2023-10-11 03:35:00|36571.6|36521.8|36569.3|36519.3|36571.7|36521.8|36566.8|36516.8|172
1696995600000|2023-10-11 03:40:00|36569.5|36519.5|36565.8|36514.9|36569.8|36519.5|36565.2|36514.9|164
1696995900000|2023-10-11 03:45:00|36565.9|36515.2|36574.1|36523.4|36574.8|36524.6|36565.1|36515|173
1696996200000|2023-10-11 03:50:00|36574|36523.3|36574.6|36524.6|36575.6|36525.1|36571|36519.8|228
1696996500000|2023-10-11 03:55:00|36574.4|36524.4|36576.4|36524.8|36577.8|36527.1|36572.6|36522.6|229
1696996800000|2023-10-11 04:00:00|36576.3|36524.7|36575.5|36523.6|36576.6|36525.9|36572.6|36522.6|140
1696997100000|2023-10-11 04:05:00|36574.6|36524.6|36575.2|36525.2|36576|36525.4|36572.7|36521.7|118
1696997400000|2023-10-11 04:10:00|36576|36524.2|36572.9|36520.8|36576.1|36524.6|36571.4|36520.3|140
1696997700000|2023-10-11 04:15:00|36572.7|36521|36568.9|36518.9|36574.8|36523.8|36567.1|36517.1|156
1696998000000|2023-10-11 04:20:00|36568.6|36518.6|36567.3|36515.6|36569.5|36518.6|36566.4|36514.8|132
1696998300000|2023-10-11 04:25:00|36567.5|36515.9|36577.1|36525.6|36577.1|36526.6|36566.5|36515.6|193
1696998600000|2023-10-11 04:30:00|36576.7|36525.3|36577|36524.3|36582.2|36529.7|36573.9|36523.1|237
1696998900000|2023-10-11 04:35:00|36576.3|36523.7|36572.7|36522.7|36577.7|36525.1|36572|36520.2|170
1696999200000|2023-10-11 04:40:00|36571.9|36521.9|36576.1|36522.9|36580.9|36530.9|36568.5|36516.3|514
1696999500000|2023-10-11 04:45:00|36577|36523|36575.3|36523|36582.4|36531.2|36570.5|36517.6|592
1696999800000|2023-10-11 04:50:00|36574.4|36522.2|36578.8|36528.8|36579.7|36529.6|36572.6|36520.9|353
1697000100000|2023-10-11 04:55:00|36578.9|36528.9|36585|36533.7|36589|36537.6|36577.8|36527.8|636
1697000400000|2023-10-11 05:00:00|36584.9|36533.5|36579.7|36529.7|36585.4|36535.4|36578.7|36528.7|219
1697000700000|2023-10-11 05:05:00|36579.5|36529.5|36594.4|36544.4|36597.2|36547.2|36576.6|36526.6|891
1697001000000|2023-10-11 05:10:00|36594.5|36544.5|36569.4|36519.4|36599.1|36549.1|36565.8|36515.8|581
1697001300000|2023-10-11 05:15:00|36569.3|36519.3|36565.6|36515.6|36574.5|36524.5|36560.4|36510.4|658
1697001600000|2023-10-11 05:20:00|36565.7|36515.7|36568.4|36518.4|36569.3|36519.3|36563|36513|362
1697001900000|2023-10-11 05:25:00|36568.8|36518.8|36567.3|36517.3|36573.3|36523.3|36564.3|36514.3|470
1697002200000|2023-10-11 05:30:00|36567.2|36517.2|36559.7|36509.7|36570.3|36520.3|36557.2|36507.2|702
1697002500000|2023-10-11 05:35:00|36559.6|36509.6|36563.5|36513.5|36563.5|36513.5|36551.7|36501|688
1697002800000|2023-10-11 05:40:00|36564.2|36514.2|36581.5|36531.5|36586.3|36536.3|36562.6|36512.6|857
1697003100000|2023-10-11 05:45:00|36582.4|36532.4|36586.6|36536.6|36588.5|36538.5|36575.4|36525.4|624
1697003400000|2023-10-11 05:50:00|36586.4|36536.4|36589.1|36535.8|36594.1|36544.1|36585.8|36535.3|404
1697003700000|2023-10-11 05:55:00|36588.8|36535.6|36612.7|36529.7|36612.7|36553.5|36588.4|36529.7|641
1697004000000|2023-10-11 06:00:00|36611.8|36528.9|36569.3|36549.3|36612.5|36556.7|36565.6|36508.7|1067
1697004300000|2023-10-11 06:05:00|36569.6|36549.6|36575.7|36525.7|36595.4|36562|36569.6|36525.5|597
1697004600000|2023-10-11 06:10:00|36575.4|36525.4|36570.2|36520.2|36583.5|36533.5|36570.1|36520.1|564
1697004900000|2023-10-11 06:15:00|36571|36521|36569.8|36519.8|36573.8|36540.4|36551.6|36511.7|610
1697005200000|2023-10-11 06:20:00|36569.9|36519.9|36560.1|36510.1|36579.4|36545.2|36553.6|36509|605
1697005500000|2023-10-11 06:25:00|36560|36510|36534.9|36514.9|36561.5|36530.8|36531.5|36500.5|452
1697005800000|2023-10-11 06:30:00|36535.2|36515.2|36547.9|36527.9|36552.1|36532.1|36531.2|36511.2|671
1697006100000|2023-10-11 06:35:00|36547.7|36527.7|36529.8|36509.8|36550.3|36530.3|36529.7|36509.7|509
1697006400000|2023-10-11 06:40:00|36529.7|36509.7|36510.7|36490.7|36530.7|36510.7|36508|36488|482
1697006700000|2023-10-11 06:45:00|36510.5|36490.5|36498.4|36478.4|36510.5|36490.5|36490.7|36470.7|457
1697007000000|2023-10-11 06:50:00|36500.3|36480.3|36529.9|36509.9|36533.7|36513.7|36497.9|36477.9|664
1697007300000|2023-10-11 06:55:00|36529.8|36509.8|36528.6|36508.6|36538.1|36518.1|36518.7|36498.7|500
1697007600000|2023-10-11 07:00:00|36528.2|36508.2|36514.1|36494.1|36530.4|36510.4|36504.5|36484.5|791
1697007900000|2023-10-11 07:05:00|36513.6|36493.6|36482.9|36462.9|36540|36520|36479.8|36459.8|699
1697008200000|2023-10-11 07:10:00|36483.7|36463.7|36459.7|36439.7|36486.6|36466.6|36447.7|36427.7|518
1697008500000|2023-10-11 07:15:00|36459.6|36439.6|36476.9|36456.9|36489.6|36469.6|36457.9|36437.9|701
1697008800000|2023-10-11 07:20:00|36476.8|36456.8|36455.5|36435.5|36478.3|36458.3|36452.9|36432.9|459
1697009100000|2023-10-11 07:25:00|36455.2|36435.2|36449.2|36429.2|36474.7|36454.7|36448.3|36428.3|529
1697009400000|2023-10-11 07:30:00|36449.3|36429.3|36446.6|36426.6|36452.6|36432.6|36427.8|36407.8|572
1697009700000|2023-10-11 07:35:00|36446.7|36426.7|36414.3|36394.3|36452.4|36432.4|36414.3|36394.3|650
1697010000000|2023-10-11 07:40:00|36416.2|36396.2|36383.2|36363.2|36427.1|36407.1|36357.4|36337.4|787
1697010300000|2023-10-11 07:45:00|36383.6|36363.6|36385.4|36365.4|36405.4|36385.4|36383.4|36363.4|639
1697010600000|2023-10-11 07:50:00|36385.2|36365.2|36448.7|36428.7|36449.9|36429.9|36383.2|36363.2|606
1697010900000|2023-10-11 07:55:00|36448.5|36428.5|36497.6|36477.6|36534.9|36514.9|36448.4|36428.4|763
1697011200000|2023-10-11 08:00:00|36497.5|36477.5|36512.4|36492.4|36529.7|36509.7|36497.5|36477.5|759
1697011500000|2023-10-11 08:05:00|36510.8|36490.8|36528.1|36508.1|36531.8|36511.8|36499.6|36479.6|614
1697011800000|2023-10-11 08:10:00|36527.4|36507.4|36526.3|36506.3|36530.9|36510.9|36517.2|36497.2|699
1697012100000|2023-10-11 08:15:00|36526.4|36506.4|36474.7|36454.7|36528.1|36508.1|36471.6|36451.6|682
1697012400000|2023-10-11 08:20:00|36474.8|36454.8|36490.5|36470.5|36492.7|36472.7|36474.7|36454.7|588
1697012700000|2023-10-11 08:25:00|36490.1|36470.1|36485.6|36465.6|36500|36480|36485.3|36465.3|674
1697013000000|2023-10-11 08:30:00|36485.2|36465.2|36511|36491|36515|36495|36484.4|36464.4|724
1697013300000|2023-10-11 08:35:00|36510.9|36490.9|36489.3|36469.3|36513.3|36493.3|36486.1|36466.1|552
1697013600000|2023-10-11 08:40:00|36490.4|36470.4|36445.9|36425.9|36491.4|36471.4|36442.2|36422.2|543
1697013900000|2023-10-11 08:45:00|36446|36426|36453.6|36433.6|36460.4|36440.4|36442.4|36422.4|446
1697014200000|2023-10-11 08:50:00|36453.3|36433.3|36446.5|36426.5|36458.8|36438.8|36440.8|36420.8|588
1697014500000|2023-10-11 08:55:00|36446.4|36426.4|36460|36440|36460.9|36440.9|36435|36415|563
1697014800000|2023-10-11 09:00:00|36459.9|36439.9|36489.1|36469.1|36491.5|36471.5|36459.1|36439.1|569
1697015100000|2023-10-11 09:05:00|36489.4|36469.4|36494.9|36474.9|36496.5|36476.5|36478.1|36458.1|536
1697015400000|2023-10-11 09:10:00|36495.1|36475.1|36487.3|36467.3|36508.5|36488.5|36479.5|36459.5|548
1697015700000|2023-10-11 09:15:00|36487|36467|36463.9|36443.9|36489.7|36469.7|36460.6|36440.6|429
1697016000000|2023-10-11 09:20:00|36464|36444|36456.8|36436.8|36471.8|36451.8|36455.1|36435.1|435
1697016300000|2023-10-11 09:25:00|36456.9|36436.9|36483.6|36463.6|36483.6|36463.6|36451.7|36431.7|480
1697016600000|2023-10-11 09:30:00|36483.7|36463.7|36487.7|36467.7|36500.8|36480.8|36481.1|36461.1|425
1697016900000|2023-10-11 09:35:00|36487.5|36467.5|36485.9|36465.9|36493.5|36473.5|36485.8|36465.8|347
1697017200000|2023-10-11 09:40:00|36486.1|36466.1|36481.7|36461.7|36486.4|36466.4|36475.4|36455.4|402
1697017500000|2023-10-11 09:45:00|36481.4|36461.4|36488.9|36468.9|36494.1|36474.1|36480.5|36460.5|455
1697017800000|2023-10-11 09:50:00|36488.8|36468.8|36481.8|36461.8|36491.1|36471.1|36479|36459|380
1697018100000|2023-10-11 09:55:00|36481.7|36461.7|36506|36486|36506.6|36486.6|36474.8|36454.8|363
1697018400000|2023-10-11 10:00:00|36506.6|36486.6|36499.1|36479.1|36514|36494|36496.9|36476.9|513
1697018700000|2023-10-11 10:05:00|36499.3|36479.3|36477.2|36457.2|36499.3|36479.3|36470.9|36450.9|496
1697019000000|2023-10-11 10:10:00|36477|36457|36483.3|36463.3|36483.4|36463.4|36465.3|36445.3|584
1697019300000|2023-10-11 10:15:00|36482.9|36462.9|36465|36445|36482.9|36462.9|36456.2|36436.2|591
1697019600000|2023-10-11 10:20:00|36464.8|36444.8|36469.4|36449.4|36476.4|36456.4|36454.8|36434.8|436
1697019900000|2023-10-11 10:25:00|36468.8|36448.8|36466.7|36446.7|36474.8|36454.8|36453.8|36433.8|409
1697020200000|2023-10-11 10:30:00|36466.6|36446.6|36465.3|36445.3|36472.9|36452.9|36459.5|36439.5|404
1697020500000|2023-10-11 10:35:00|36465.2|36445.2|36475.7|36455.7|36476.9|36456.9|36463.4|36443.4|415
1697020800000|2023-10-11 10:40:00|36475.9|36455.9|36469.7|36449.7|36482.4|36462.4|36463.8|36443.8|452
1697021100000|2023-10-11 10:45:00|36469.3|36449.3|36466|36446|36476.9|36456.9|36465.9|36445.9|391
1697021400000|2023-10-11 10:50:00|36466.1|36446.1|36458.7|36438.7|36475.2|36455.2|36455|36435|549
1697021700000|2023-10-11 10:55:00|36459|36439|36460|36440|36474.8|36454.8|36446.8|36426.8|622
1697022000000|2023-10-11 11:00:00|36459.7|36439.7|36449.1|36429.1|36459.7|36439.7|36446.9|36426.9|794
1697022300000|2023-10-11 11:05:00|36448.6|36428.6|36432|36412|36451.9|36431.9|36427.1|36407.1|638
1697022600000|2023-10-11 11:10:00|36432.3|36412.3|36451.2|36431.2|36452.8|36432.8|36430.8|36410.8|585
1697022900000|2023-10-11 11:15:00|36451.1|36431.1|36456.3|36436.3|36460.2|36440.2|36446.3|36426.3|640
1697023200000|2023-10-11 11:20:00|36456|36436|36463|36443|36467.2|36447.2|36447.8|36427.8|548
1697023500000|2023-10-11 11:25:00|36463.1|36443.1|36458.6|36438.6|36477.7|36457.7|36451.8|36431.8|663
1697023800000|2023-10-11 11:30:00|36458.3|36438.3|36439.3|36419.3|36463.8|36443.8|36438.3|36418.3|387
1697024100000|2023-10-11 11:35:00|36439.1|36419.1|36444.7|36424.7|36451.1|36431.1|36438.4|36418.4|396
1697024400000|2023-10-11 11:40:00|36445.1|36425.1|36448.4|36428.4|36462|36442|36443.9|36423.9|437
1697024700000|2023-10-11 11:45:00|36448.3|36428.3|36440.8|36420.8|36453.3|36433.3|36440.8|36420.8|335
1697025000000|2023-10-11 11:50:00|36440.1|36420.1|36435.8|36415.8|36446.2|36426.2|36434.5|36414.5|420
1697025300000|2023-10-11 11:55:00|36435.9|36415.9|36442|36422|36445.8|36425.8|36435|36415|542
1697025600000|2023-10-11 12:00:00|36442.1|36422.1|36461.5|36441.5|36466|36446|36439.7|36419.7|684
1697025900000|2023-10-11 12:05:00|36461.4|36441.4|36460.1|36440.1|36470.6|36450.6|36456.4|36436.4|634
1697026200000|2023-10-11 12:10:00|36460.6|36440.6|36461|36441|36473.1|36453.1|36455.2|36435.2|602
1697026500000|2023-10-11 12:15:00|36461.3|36441.3|36458.7|36438.7|36467.6|36447.6|36451|36431|679
1697026800000|2023-10-11 12:20:00|36458.3|36438.3|36454.7|36434.7|36468.1|36448.1|36449.7|36429.7|641
1697027100000|2023-10-11 12:25:00|36454.8|36434.8|36463.3|36405.2|36464.2|36444.2|36440.6|36401.7|632
1697027400000|2023-10-11 12:30:00|36463|36404.2|36472.7|36452.7|36548.7|36498.9|36461|36403.9|912
1697027700000|2023-10-11 12:35:00|36472.4|36452.4|36474.7|36454.7|36487.1|36467.1|36448.9|36428.9|772
1697028000000|2023-10-11 12:40:00|36475.6|36455.6|36452.3|36432.3|36486.1|36466.1|36450.9|36430.9|743
1697028300000|2023-10-11 12:45:00|36452.6|36432.6|36388.8|36368.8|36454.9|36434.9|36388.8|36368.8|771
1697028600000|2023-10-11 12:50:00|36388.3|36368.3|36390.9|36370.9|36417.3|36397.3|36377.2|36357.2|751
1697028900000|2023-10-11 12:55:00|36391|36371|36372.5|36352.5|36397.5|36377.5|36372.4|36352.4|669
1697029200000|2023-10-11 13:00:00|36372.6|36352.6|36376.1|36356.1|36397.2|36377.2|36357.1|36337.1|733
1697029500000|2023-10-11 13:05:00|36375.8|36355.8|36386|36366|36387|36367|36364.2|36344.2|703
1697029800000|2023-10-11 13:10:00|36386.2|36366.2|36408.2|36388.2|36415.2|36395.2|36378.3|36358.3|767
1697030100000|2023-10-11 13:15:00|36408.4|36388.4|36380.1|36360.1|36411.7|36391.7|36380.1|36360.1|754
1697030400000|2023-10-11 13:20:00|36380.3|36360.3|36380.5|36360.5|36388.9|36368.9|36372|36352|596
1697030700000|2023-10-11 13:25:00|36378.6|36358.6|36377.2|36357.2|36380.6|36360.6|36366|36346|601
1697031000000|2023-10-11 13:30:00|36377.1|36357.1|36409.1|36389.1|36434.3|36414.3|36368.6|36348.6|735
1697031300000|2023-10-11 13:35:00|36409.2|36389.2|36400.1|36380.1|36412.3|36392.3|36384.7|36364.7|694
1697031600000|2023-10-11 13:40:00|36399.2|36379.2|36398.5|36378.5|36410.6|36390.6|36390.3|36370.3|761
1697031900000|2023-10-11 13:45:00|36398|36378|36413.8|36393.8|36423|36403|36382.8|36362.8|972
1697032200000|2023-10-11 13:50:00|36413.5|36393.5|36406.7|36386.7|36461.3|36441.3|36398.8|36378.8|800
1697032500000|2023-10-11 13:55:00|36406.5|36386.5|36376|36356|36409|36389|36361.9|36341.9|880
1697032800000|2023-10-11 14:00:00|36376.5|36356.5|36378.2|36358.2|36397.8|36377.8|36367.3|36347.3|780
1697033100000|2023-10-11 14:05:00|36379.1|36359.1|36398.3|36378.3|36418.5|36398.5|36363.7|36343.7|731
1697033400000|2023-10-11 14:10:00|36397.4|36377.4|36430.1|36410.1|36430.4|36410.4|36393.5|36373.5|614
1697033700000|2023-10-11 14:15:00|36429|36409|36426.9|36406.9|36439|36419|36421.1|36401.1|795
1697034000000|2023-10-11 14:20:00|36427.2|36407.2|36415.6|36395.6|36432.3|36412.3|36411.8|36391.8|752
1697034300000|2023-10-11 14:25:00|36416.3|36396.3|36409|36389|36423.9|36403.9|36400.4|36380.4|613
1697034600000|2023-10-11 14:30:00|36408.2|36388.2|36423.9|36403.9|36426.5|36406.5|36403.3|36383.3|678
1697034900000|2023-10-11 14:35:00|36423.8|36403.8|36416|36396|36440.4|36420.4|36413.4|36393.4|703
1697035200000|2023-10-11 14:40:00|36416.4|36396.4|36414.5|36394.5|36423|36403|36394|36374|652
1697035500000|2023-10-11 14:45:00|36413.6|36393.6|36432.7|36412.7|36434.6|36414.6|36411.4|36391.4|659
1697035800000|2023-10-11 14:50:00|36432.4|36412.4|36447.7|36427.7|36454.3|36434.3|36426.4|36406.4|613
1697036100000|2023-10-11 14:55:00|36447.5|36427.5|36434.8|36414.8|36450.7|36430.7|36429.5|36409.5|548
1697036400000|2023-10-11 15:00:00|36434.7|36414.7|36467|36447|36470.8|36450.8|36434.1|36414.1|586
1697036700000|2023-10-11 15:05:00|36467.1|36447.1|36484.7|36464.7|36485.2|36465.2|36449.8|36429.8|617
1697037000000|2023-10-11 15:10:00|36484.6|36464.6|36461.6|36441.6|36498.7|36478.7|36448.4|36428.4|654
1697037300000|2023-10-11 15:15:00|36461.2|36441.2|36483.8|36463.8|36487.8|36467.8|36441.7|36421.7|743
1697037600000|2023-10-11 15:20:00|36483.5|36463.5|36457.8|36437.8|36492.8|36472.8|36455.9|36435.9|741
1697037900000|2023-10-11 15:25:00|36458.7|36438.7|36435.7|36415.7|36462.7|36442.7|36432.6|36412.6|804
1697038200000|2023-10-11 15:30:00|36436.1|36416.1|36417.2|36397.2|36441.8|36416.8|36414.8|36382.6|1044
1697038500000|2023-10-11 15:35:00|36417.1|36397.1|36419.3|36399.3|36424|36404|36398.5|36378.5|937
1697038800000|2023-10-11 15:40:00|36418.5|36398.5|36440.7|36420.7|36463.2|36433.4|36404.9|36377.9|924
1697039100000|2023-10-11 15:45:00|36441.5|36421.5|36399.5|36379.5|36442.3|36422.3|36390.4|36370.4|680
1697039400000|2023-10-11 15:50:00|36399.7|36379.7|36440.7|36420.7|36441.8|36421.8|36395.1|36375.1|661
1697039700000|2023-10-11 15:55:00|36440.9|36420.9|36452.1|36432.1|36452.3|36432.3|36433.7|36413.7|716
1697040000000|2023-10-11 16:00:00|36451.7|36431.7|36456.1|36436.1|36465.9|36445.9|36446.4|36426.4|645
1697040300000|2023-10-11 16:05:00|36455.6|36435.6|36453.7|36433.7|36468.3|36448.3|36449.2|36429.2|537
1697040600000|2023-10-11 16:10:00|36454.1|36434.1|36462.2|36442.2|36462.5|36442.5|36451.4|36431.4|562
1697040900000|2023-10-11 16:15:00|36462.4|36442.4|36485.3|36435.3|36493.6|36458.3|36460.9|36435.2|373
1697041200000|2023-10-11 16:20:00|36485.4|36435.4|36509.8|36459.8|36510.1|36460.1|36485|36435|449
1697041500000|2023-10-11 16:25:00|36509.7|36459.7|36467.7|36447.7|36511.3|36476.8|36464.7|36444.7|665
1697041800000|2023-10-11 16:30:00|36467.6|36447.6|36471.9|36451.9|36473.7|36453.7|36456.5|36436.5|467
1697042100000|2023-10-11 16:35:00|36471.4|36451.4|36462.8|36442.8|36475.1|36455.1|36460.1|36440.1|435
1697042400000|2023-10-11 16:40:00|36462.9|36442.9|36445.1|36395.1|36465.3|36445.3|36431.6|36394.5|626
1697042700000|2023-10-11 16:45:00|36445.4|36395.4|36438.9|36418.9|36446.7|36419.7|36424.5|36390.7|682
1697043000000|2023-10-11 16:50:00|36438.5|36418.5|36447.8|36427.8|36451.4|36431.4|36428.6|36408.6|622
1697043300000|2023-10-11 16:55:00|36447.7|36427.7|36446.4|36426.4|36460.1|36440.1|36444.8|36424.8|679
1697043600000|2023-10-11 17:00:00|36445.7|36425.7|36454.9|36434.9|36455.2|36435.2|36438.8|36418.8|407
1697043900000|2023-10-11 17:05:00|36454.8|36434.8|36449.3|36429.3|36470.2|36450.2|36447.2|36427.2|604
1697044200000|2023-10-11 17:10:00|36449.1|36429.1|36445.4|36425.4|36457.9|36437.9|36445|36425|304
1697044500000|2023-10-11 17:15:00|36445.1|36425.1|36470|36450|36473.8|36453.8|36445.1|36425.1|517
1697044800000|2023-10-11 17:20:00|36469.9|36449.9|36485.4|36435.4|36487|36453.7|36466.7|36430.3|602
1697045100000|2023-10-11 17:25:00|36485.9|36435.9|36468.1|36448.1|36486.2|36456.5|36461|36435.7|471
1697045400000|2023-10-11 17:30:00|36468.5|36448.5|36512.5|36492.5|36512.5|36492.5|36467.4|36447.4|658
1697045700000|2023-10-11 17:35:00|36512.2|36492.2|36540.9|36520.9|36540.9|36520.9|36512.2|36492.2|632
1697046000000|2023-10-11 17:40:00|36540.8|36520.8|36524.3|36504.3|36540.8|36520.8|36522.9|36502.9|519
1697046300000|2023-10-11 17:45:00|36523.9|36503.9|36540.5|36520.5|36543|36523|36522.5|36502.5|457
1697046600000|2023-10-11 17:50:00|36541.1|36521.1|36515.8|36495.8|36541.1|36521.1|36512.5|36492.5|462
1697046900000|2023-10-11 17:55:00|36515.9|36495.9|36549.4|36429.4|36556.4|36496.6|36507.5|36429.4|386
1697047200000|2023-10-11 18:00:00|36547.5|36427.5|36518.3|36468.3|36549.2|36468.3|36493.7|36399.7|882
1697047500000|2023-10-11 18:05:00|36518.5|36468.5|36499|36479|36525.3|36485.1|36490.8|36457.6|849
1697047800000|2023-10-11 18:10:00|36498.7|36478.7|36517.8|36467.8|36525.5|36491.9|36490.9|36463.7|815
1697048100000|2023-10-11 18:15:00|36517.5|36467.5|36494.7|36474.7|36517.5|36482.7|36490.5|36455|731
1697048400000|2023-10-11 18:20:00|36495.2|36475.2|36482.8|36462.8|36515.8|36481.2|36481.8|36454.8|802
1697048700000|2023-10-11 18:25:00|36482.1|36462.1|36501.4|36451.4|36503.9|36465.6|36478|36435|775
1697049000000|2023-10-11 18:30:00|36502|36452|36473.5|36453.5|36502|36464.6|36470.7|36447.6|766
1697049300000|2023-10-11 18:35:00|36473.6|36453.6|36468.6|36448.6|36480.8|36453.6|36452.4|36422.5|802
1697049600000|2023-10-11 18:40:00|36468.5|36448.5|36461.4|36441.4|36471|36451|36456.5|36436.5|735
1697049900000|2023-10-11 18:45:00|36461|36441|36445.4|36425.4|36465.3|36445.3|36441.9|36421.9|587
1697050200000|2023-10-11 18:50:00|36445.6|36425.6|36447.8|36397.8|36463.3|36428.8|36445.6|36396.1|683
1697050500000|2023-10-11 18:55:00|36447.7|36397.7|36460.7|36410.7|36462.2|36412.2|36447.6|36397.6|585
1697050800000|2023-10-11 19:00:00|36460.9|36410.9|36445.6|36395.6|36461.7|36411.7|36444.6|36394.6|837
1697051100000|2023-10-11 19:05:00|36445.9|36395.9|36447.4|36397.4|36450.7|36400.7|36441.9|36391.9|721
1697051400000|2023-10-11 19:10:00|36447.6|36397.6|36445.2|36395.2|36450.8|36400.8|36442.1|36392.1|485
1697051700000|2023-10-11 19:15:00|36445.6|36395.6|36445.3|36395.3|36448|36398|36436.3|36386.3|275
1697052000000|2023-10-11 19:20:00|36446.1|36396.1|36435.9|36385.9|36449.5|36399.5|36435.9|36385.9|333
1697052300000|2023-10-11 19:25:00|36435.3|36385.3|36425.8|36375.8|36435.5|36385.5|36425|36375|291
1697052600000|2023-10-11 19:30:00|36424.9|36374.9|36429.4|36379.4|36430.8|36380.8|36407.2|36356.4|465
1697052900000|2023-10-11 19:35:00|36429.7|36379.7|36419.1|36369.1|36432.7|36382.7|36416.9|36364.9|361
1697053200000|2023-10-11 19:40:00|36418.7|36368.7|36400.8|36380.8|36419.5|36381.7|36397.1|36356.6|285
1697053500000|2023-10-11 19:45:00|36400.6|36380.6|36406.6|36386.6|36407.2|36387.2|36397.4|36377.4|250
1697053800000|2023-10-11 19:50:00|36406.7|36386.7|36419.2|36369.2|36422.7|36386.7|36404.1|36366.2|208
1697054100000|2023-10-11 19:55:00|36419.4|36369.4|36425.9|36375.9|36428.3|36378.3|36416|36366|326
1697054400000|2023-10-11 20:00:00|36426.6|36376.6|36396.5|36376.5|36429.4|36383.6|36396.3|36368.1|205
1697054700000|2023-10-11 20:05:00|36396.8|36376.8|36393.5|36373.5|36398.4|36378.4|36393.5|36373.5|119
1697055000000|2023-10-11 20:10:00|36393.4|36373.4|36400.8|36350.8|36403.3|36375.6|36387.6|36350.8|139
1697055300000|2023-10-11 20:15:00|36400.7|36350.7|36384.7|36364.7|36402.5|36366.2|36383.4|36349.1|97
1697055600000|2023-10-11 20:20:00|36384.6|36364.6|36383.4|36363.4|36399.8|36365.8|36381.1|36346.2|171
1697055900000|2023-10-11 20:25:00|36383.5|36363.5|36394.1|36344.1|36399.5|36363.5|36374.9|36340.8|146
1697056200000|2023-10-11 20:30:00|36393.5|36343.5|36394.8|36344.8|36396.7|36346.7|36390.4|36340.4|112
1697056500000|2023-10-11 20:35:00|36394.5|36344.5|36396.1|36346.1|36397.6|36359|36377.5|36341.7|70
1697056800000|2023-10-11 20:40:00|36396.4|36346.4|36398.3|36348.3|36399.6|36349.6|36395.2|36345.2|94
1697057100000|2023-10-11 20:45:00|36395.9|36345.9|36414.4|36344.3|36415.5|36353.8|36395.9|36343.5|272
1697057400000|2023-10-11 20:50:00|36418.4|36343.1|36403.2|36346.6|36420|36349.9|36402.8|36342.1|188
1697057700000|2023-10-11 20:55:00|36401.3|36348.2|36430.4|36326.3|36456.8|36351.7|36401.1|36321.6|616
1697058000000|2023-10-11 21:00:00|36443.1|36323.1|36457.3|36337.3|36464|36344|36440.5|36320.5|44
1697058300000|2023-10-11 21:05:00|36456.9|36336.9|36456.1|36336.1|36459.6|36339.6|36448.1|36328.1|88
1697058600000|2023-10-11 21:10:00|36455.9|36335.9|36455.9|36335.9|36457|36337|36454.8|36334.8|64
1697058900000|2023-10-11 21:15:00|36456|36336|36467|36347|36467.3|36347.3|36454.5|36334.5|78
1697059200000|2023-10-11 21:20:00|36467.1|36347.1|36469.5|36349.5|36471|36351|36467|36347|90
1697059500000|2023-10-11 21:25:00|36469.7|36349.7|36471.7|36351.7|36473.8|36353.8|36467.1|36347.1|94
1697059800000|2023-10-11 21:30:00|36471.6|36351.6|36474.1|36354.1|36474.8|36354.8|36471.2|36351.2|78
1697060100000|2023-10-11 21:35:00|36473.9|36353.9|36468.2|36348.2|36474|36354|36468|36348|58
1697060400000|2023-10-11 21:40:00|36467.9|36347.9|36467.9|36347.9|36468.1|36348.1|36465.6|36345.6|19
1697060700000|2023-10-11 21:45:00|36467.2|36347.2|36464.9|36344.9|36467.2|36347.2|36463.2|36343.2|92
1697061000000|2023-10-11 21:50:00|36465|36345|36462.9|36342.9|36465|36345|36462.2|36342.2|48
1697061300000|2023-10-11 21:55:00|36463.2|36343.2|36464.4|36344.4|36469.6|36349.6|36462.6|36342.6|81
1697061600000|2023-10-11 22:00:00|36464.7|36344.7|36463.8|36343.8|36472.4|36352.4|36460.5|36340.5|107
1697061900000|2023-10-11 22:05:00|36466.4|36346.4|36466.7|36346.7|36473.1|36353.1|36463.4|36343.4|79
1697062200000|2023-10-11 22:10:00|36464.9|36344.9|36471.2|36351.2|36472.9|36352.9|36461.4|36341.4|154
1697062500000|2023-10-11 22:15:00|36470.9|36350.9|36462.1|36342.1|36470.9|36350.9|36458.6|36338.6|100
1697062800000|2023-10-11 22:20:00|36462.4|36342.4|36465|36345|36467.7|36347.7|36457.6|36337.6|153
1697063100000|2023-10-11 22:25:00|36464.4|36344.4|36457.9|36337.9|36466.1|36346.1|36454.8|36334.8|89
1697063400000|2023-10-11 22:30:00|36458|36338|36460.2|36340.2|36465.8|36345.8|36457|36337|105
1697063700000|2023-10-11 22:35:00|36465.7|36345.7|36466.1|36346.1|36470.4|36350.4|36456.1|36336.1|94
1697064000000|2023-10-11 22:40:00|36461.4|36341.4|36463.4|36343.4|36468.7|36348.7|36457.1|36337.1|90
1697064300000|2023-10-11 22:45:00|36463.8|36343.8|36467.2|36347.2|36469.1|36357.3|36458.7|36339|98
1697064600000|2023-10-11 22:50:00|36467.1|36347.1|36464|36344|36469.4|36349.4|36459.9|36339.9|70
1697064900000|2023-10-11 22:55:00|36463.9|36343.9|36470.6|36350.6|36471.6|36351.6|36459.7|36339.7|72
1697065200000|2023-10-11 23:00:00|36468.7|36351.5|36459|36339|36472.2|36352.2|36457.4|36337.4|173
1697065500000|2023-10-11 23:05:00|36459.3|36339.3|36452|36332|36463.3|36345.7|36451|36331|149
1697065800000|2023-10-11 23:10:00|36452.2|36332.2|36450.8|36330.8|36454.2|36349.7|36445|36329.4|111
1697066100000|2023-10-11 23:15:00|36451.2|36331.2|36444.8|36324.8|36451.2|36348.3|36438|36323.1|83
1697066400000|2023-10-11 23:20:00|36444.9|36324.9|36446.7|36326.7|36450.7|36346.7|36440.2|36322.4|82
1697066700000|2023-10-11 23:25:00|36445.7|36325.7|36447.7|36327.7|36450|36330|36445.3|36325.3|136
1697067000000|2023-10-11 23:30:00|36447.5|36327.5|36446.5|36326.5|36448.2|36328.2|36443.5|36323.5|99
1697067300000|2023-10-11 23:35:00|36446.6|36326.6|36420.8|36350.4|36448.9|36350.4|36420.8|36325.2|166
1697067600000|2023-10-11 23:40:00|36420.7|36350.5|36423.2|36346.2|36441.1|36362.3|36412.1|36342.4|270
1697067900000|2023-10-11 23:45:00|36423.4|36346.4|36412|36338.5|36425.2|36358.3|36409.2|36337|175
1697068200000|2023-10-11 23:50:00|36403.6|36347.4|36411.1|36347.5|36411.1|36351|36398.4|36338.8|177
1697068500000|2023-10-11 23:55:00|36413.5|36345.5|36404.7|36353.3|36414.2|36355|36403.2|36345.5|183
1697068800000|2023-10-12 00:00:00|36404.8|36353.4|36395|36345|36416.9|36358.1|36394.1|36340.9|308
1697069100000|2023-10-12 00:05:00|36394.9|36344.9|36388.8|36338.8|36397.6|36346.9|36388.8|36336.9|184
1697069400000|2023-10-12 00:10:00|36388.9|36335.7|36403.9|36353.9|36404.8|36354|36388.1|36335.1|190
1697069700000|2023-10-12 00:15:00|36404|36354|36406.8|36354.8|36406.8|36354.8|36397.4|36345.6|128
1697070000000|2023-10-12 00:20:00|36406.6|36354.9|36394.4|36343.7|36408.7|36357.6|36392.9|36342.8|173
1697070300000|2023-10-12 00:25:00|36394.3|36343.3|36395.8|36344.3|36398.5|36348.5|36391|36341|147
1697070600000|2023-10-12 00:30:00|36395.5|36344.4|36398.4|36348.4|36398.4|36348.4|36394.6|36343.8|140
1697070900000|2023-10-12 00:35:00|36398.6|36348.6|36397.7|36347.7|36401.3|36350.5|36396.9|36346.1|163
1697071200000|2023-10-12 00:40:00|36398.8|36348.8|36398.4|36348.4|36406.3|36353.3|36396.2|36346.2|233
1697071500000|2023-10-12 00:45:00|36400.8|36347.6|36399.4|36346.4|36401.7|36347.6|36393.2|36342.3|245
1697071800000|2023-10-12 00:50:00|36399.5|36346.5|36402.5|36350.5|36408.5|36356.7|36399.5|36346.2|256
1697072100000|2023-10-12 00:55:00|36402.8|36351.1|36381.1|36329|36405.9|36353.5|36380.1|36328.3|336
1697072400000|2023-10-12 01:00:00|36379.9|36329.9|36383.3|36333.3|36384.2|36333.3|36378.6|36327.7|217
1697072700000|2023-10-12 01:05:00|36384.5|36332.1|36375.1|36323.5|36384.5|36332.9|36373.5|36323.1|177
1697073000000|2023-10-12 01:10:00|36375|36323.4|36374.2|36321.9|36377.2|36326.6|36368.9|36314.9|223
1697073300000|2023-10-12 01:15:00|36374.1|36321.7|36376.2|36321.9|36376.2|36321.9|36362.6|36312.3|274
1697073600000|2023-10-12 01:20:00|36376.1|36321.8|36376.5|36326.5|36381.3|36328.3|36372.5|36321.3|292
1697073900000|2023-10-12 01:25:00|36377.1|36327.1|36379.1|36329.1|36379.9|36329.9|36374|36324|227
1697074200000|2023-10-12 01:30:00|36379|36329|36375.6|36325.6|36385.6|36335.6|36375|36325|261
1697074500000|2023-10-12 01:35:00|36375.5|36325.5|36372.5|36322.5|36376.5|36326.5|36369.6|36319.6|235
1697074800000|2023-10-12 01:40:00|36372.1|36322.1|36365.2|36315.2|36374.5|36324.5|36361.9|36311.9|254
1697075100000|2023-10-12 01:45:00|36365|36315|36374.7|36324.7|36384.1|36334.1|36361.9|36311.9|253
1697075400000|2023-10-12 01:50:00|36374.5|36324.5|36370.3|36320.3|36375.9|36325.9|36368.7|36318.7|200
1697075700000|2023-10-12 01:55:00|36370.2|36320.2|36369.2|36319.2|36374.2|36324.2|36367.8|36317.8|252
1697076000000|2023-10-12 02:00:00|36369.3|36319.3|36370.9|36320.9|36372.9|36322.9|36366|36316|213
1697076300000|2023-10-12 02:05:00|36370.4|36320.4|36373.8|36323.8|36376.5|36326.5|36370.4|36320.4|157
1697076600000|2023-10-12 02:10:00|36373.7|36323.7|36375.9|36325.9|36376.5|36326.5|36370.4|36320.4|199
1697076900000|2023-10-12 02:15:00|36375.8|36325.8|36368.6|36318.6|36375.8|36325.8|36367.9|36317.9|146
1697077200000|2023-10-12 02:20:00|36368.7|36318.7|36380.9|36330.9|36381.4|36331.4|36367.6|36317.6|178
1697077500000|2023-10-12 02:25:00|36381.5|36331.5|36379.6|36329.6|36385.4|36335.4|36378.2|36328.2|205
1697077800000|2023-10-12 02:30:00|36379.5|36329.5|36373.8|36323.8|36379.6|36329.6|36373.2|36323.2|242
1697078100000|2023-10-12 02:35:00|36374.2|36324.2|36375.8|36325.8|36377.6|36327.6|36373.9|36323.9|143
1697078400000|2023-10-12 02:40:00|36375.5|36325.5|36377.2|36327.2|36377.9|36327.9|36373.5|36323.5|148
1697078700000|2023-10-12 02:45:00|36376.9|36326.9|36375.8|36325.8|36378.3|36328.3|36375.2|36325.2|199
1697079000000|2023-10-12 02:50:00|36375.9|36325.9|36375.6|36325.5|36380.1|36329.7|36375.1|36325.1|171
1697079300000|2023-10-12 02:55:00|36375.9|36325.6|36372.5|36322.5|36377.7|36327.7|36372.4|36322.4|161
1697079600000|2023-10-12 03:00:00|36372.6|36322.6|36369.7|36319.7|36375.8|36325.8|36368.9|36318.9|189
1697079900000|2023-10-12 03:05:00|36369.6|36319.6|36371.9|36321.9|36374.2|36324.2|36367.9|36317.9|133
1697080200000|2023-10-12 03:10:00|36371.8|36321.8|36372.9|36322.9|36376.4|36326.4|36370.3|36320.3|149
1697080500000|2023-10-12 03:15:00|36372.8|36322.8|36377.7|36327.7|36378.1|36328.1|36370.6|36320.6|137
1697080800000|2023-10-12 03:20:00|36377.8|36327.8|36375.5|36325.5|36381.5|36331.5|36374.6|36324.6|136
1697081100000|2023-10-12 03:25:00|36375.6|36325.6|36383.2|36333.2|36383.6|36333.6|36375.3|36325.3|210
1697081400000|2023-10-12 03:30:00|36382.7|36332.7|36370|36320|36382.7|36332.7|36369.2|36319.2|148
1697081700000|2023-10-12 03:35:00|36369.7|36319.7|36376.1|36326.1|36376.3|36326.3|36368.8|36318.8|147
1697082000000|2023-10-12 03:40:00|36375.8|36325.8|36370.2|36320.2|36377.9|36327.9|36370.2|36320.2|179
1697082300000|2023-10-12 03:45:00|36370|36320|36368.3|36318.3|36371.7|36321.7|36367|36317|113
1697082600000|2023-10-12 03:50:00|36368|36318|36363|36313|36368.5|36318.5|36361.5|36311.5|193
1697082900000|2023-10-12 03:55:00|36361.6|36311.6|36356.6|36306.6|36364.4|36314.4|36353.8|36303.8|169
1697083200000|2023-10-12 04:00:00|36356.2|36306.2|36356.7|36306.7|36360.9|36310.9|36354.4|36304.4|198
1697083500000|2023-10-12 04:05:00|36357|36307|36351|36301|36357.5|36307.5|36349.7|36299.7|152
1697083800000|2023-10-12 04:10:00|36351.3|36301.3|36352.5|36302.5|36356.9|36306.9|36351.3|36301.3|123
1697084100000|2023-10-12 04:15:00|36352.6|36302.6|36347.6|36297.6|36352.6|36302.6|36347.6|36297.6|144
1697084400000|2023-10-12 04:20:00|36348|36298|36352.9|36302.9|36352.9|36302.9|36347.8|36297.8|125
1697084700000|2023-10-12 04:25:00|36353.1|36303.1|36355.1|36305.1|36355.4|36305.4|36350.5|36300.5|109
1697085000000|2023-10-12 04:30:00|36355|36305|36353.6|36303.6|36359.6|36309.6|36353.4|36303.4|141
1697085300000|2023-10-12 04:35:00|36354.4|36304.4|36355|36305|36355.1|36305.1|36351.3|36301.3|174
1697085600000|2023-10-12 04:40:00|36355.2|36305.2|36349.8|36299.8|36357.8|36307.8|36349.5|36299.5|148
1697085900000|2023-10-12 04:45:00|36350.8|36300.8|36348.2|36298.2|36354.3|36304.3|36347.2|36297.2|179
1697086200000|2023-10-12 04:50:00|36348.1|36298.1|36344.8|36294.8|36349.1|36299.1|36344.6|36294.6|173
1697086500000|2023-10-12 04:55:00|36344.9|36294.9|36347|36297|36348.1|36298.1|36343.9|36293.9|231
1697086800000|2023-10-12 05:00:00|36347.5|36297.5|36345.2|36295.2|36350.8|36300.8|36344.6|36294.6|167
1697087100000|2023-10-12 05:05:00|36344.7|36294.7|36345|36295|36346.6|36296.6|36342|36292|143
1697087400000|2023-10-12 05:10:00|36345.1|36295.1|36322|36302|36345.6|36306.9|36321.4|36290.7|194
1697087700000|2023-10-12 05:15:00|36322.1|36302.1|36342.5|36292.5|36342.9|36303.9|36321.4|36287.2|112
1697088000000|2023-10-12 05:20:00|36342.6|36292.6|36329.9|36309.9|36344|36313.6|36327.3|36291.6|172
1697088300000|2023-10-12 05:25:00|36330|36310|36329.7|36309.7|36334.1|36314.1|36329.4|36309.4|206
1697088600000|2023-10-12 05:30:00|36330.7|36310.7|36330.9|36310.9|36333.2|36313.2|36329.5|36309.5|198
1697088900000|2023-10-12 05:35:00|36330.7|36310.7|36328|36308|36331.7|36311.7|36325.9|36305.9|191
1697089200000|2023-10-12 05:40:00|36328.1|36308.1|36327.2|36307.2|36332.9|36312.9|36325.6|36305.6|183
1697089500000|2023-10-12 05:45:00|36328|36308|36328.3|36308.3|36329.9|36309.9|36324.9|36304.9|176
1697089800000|2023-10-12 05:50:00|36328.4|36308.4|36326.8|36306.8|36330.2|36310.2|36325.1|36305.1|187
1697090100000|2023-10-12 05:55:00|36326.6|36306.6|36383.2|36333.2|36384.1|36334.1|36323.8|36303.8|293
1697090400000|2023-10-12 06:00:00|36383.3|36333.3|36312.1|36292.1|36400.5|36356.7|36311.5|36291.5|670
1697090700000|2023-10-12 06:05:00|36310.9|36290.9|36308.4|36288.4|36317.9|36297.9|36304.9|36284.9|350
1697091000000|2023-10-12 06:10:00|36308.5|36288.5|36275.2|36255.2|36325.7|36305.7|36274.3|36254.3|345
1697091300000|2023-10-12 06:15:00|36275.3|36255.3|36322.1|36302.1|36325.8|36305.8|36275.2|36255.2|588
1697091600000|2023-10-12 06:20:00|36322.5|36302.5|36351.3|36331.3|36352|36332|36319.1|36299.1|570
1697091900000|2023-10-12 06:25:00|36351.4|36331.4|36348.6|36328.6|36352.4|36332.4|36335.3|36315.3|470
1697092200000|2023-10-12 06:30:00|36348.1|36328.1|36348.2|36328.2|36349|36329|36340.6|36320.6|418
1697092500000|2023-10-12 06:35:00|36348.1|36328.1|36319|36299|36348.6|36328.6|36316.5|36296.5|540
1697092800000|2023-10-12 06:40:00|36318.8|36298.8|36304.1|36284.1|36319.8|36299.8|36298|36278|517
1697093100000|2023-10-12 06:45:00|36304.2|36284.2|36309.3|36289.3|36313.7|36293.7|36304.1|36284.1|378
1697093400000|2023-10-12 06:50:00|36309.4|36289.4|36327.1|36307.1|36327.7|36307.7|36306.1|36286.1|433
1697093700000|2023-10-12 06:55:00|36326.9|36306.9|36323.6|36303.6|36336.5|36316.5|36323.6|36303.6|374
1697094000000|2023-10-12 07:00:00|36325|36305|36353.1|36333.1|36357.6|36337.6|36325|36305|525
1697094300000|2023-10-12 07:05:00|36353.3|36333.3|36373.9|36353.9|36377|36357|36353.1|36333.1|598
1697094600000|2023-10-12 07:10:00|36374|36354|36357.5|36337.5|36374.5|36354.5|36350.8|36330.8|541
1697094900000|2023-10-12 07:15:00|36357.9|36337.9|36355|36335|36365.2|36345.2|36352|36332|489
1697095200000|2023-10-12 07:20:00|36354.9|36334.9|36357|36337|36361.7|36341.7|36351.1|36331.1|470
1697095500000|2023-10-12 07:25:00|36357.1|36337.1|36381.9|36361.9|36382.5|36362.5|36355.7|36335.7|542
1697095800000|2023-10-12 07:30:00|36382.2|36362.2|36363.8|36343.8|36386.2|36366.2|36363.1|36343.1|483
1697096100000|2023-10-12 07:35:00|36363.1|36343.1|36359.5|36339.5|36375.7|36355.7|36356.5|36336.5|491
1697096400000|2023-10-12 07:40:00|36359.3|36339.3|36388.7|36368.7|36388.8|36368.8|36353.6|36333.6|674
1697096700000|2023-10-12 07:45:00|36388.9|36368.9|36407.8|36387.8|36409.9|36389.9|36383|36363|575
1697097000000|2023-10-12 07:50:00|36408|36388|36453.4|36433.4|36499.5|36479.5|36404.3|36384.3|768
1697097300000|2023-10-12 07:55:00|36452.8|36432.8|36403.2|36383.2|36456.1|36436.1|36397.2|36377.2|784
1697097600000|2023-10-12 08:00:00|36402.9|36382.9|36409.5|36389.5|36418.1|36398.1|36382|36362|631
1697097900000|2023-10-12 08:05:00|36411.2|36391.2|36425.4|36405.4|36433.4|36413.4|36406.4|36386.4|778
1697098200000|2023-10-12 08:10:00|36425.6|36405.6|36409.6|36389.6|36431.3|36411.3|36405.5|36385.5|603
1697098500000|2023-10-12 08:15:00|36409.8|36389.8|36403.6|36383.6|36415.4|36395.4|36401.1|36381.1|739
1697098800000|2023-10-12 08:20:00|36393.5|36373.5|36366.1|36346.1|36393.5|36373.5|36350.5|36330.5|542
1697099100000|2023-10-12 08:25:00|36365.3|36345.3|36365.7|36345.7|36370.2|36350.2|36362.8|36342.8|552
1697099400000|2023-10-12 08:30:00|36366.4|36346.4|36397.2|36377.2|36399|36379|36363.2|36343.2|489
1697099700000|2023-10-12 08:35:00|36396.9|36376.9|36401.1|36381.1|36408.6|36388.6|36394.9|36374.9|672
1697100000000|2023-10-12 08:40:00|36401.2|36381.2|36400.1|36380.1|36405.1|36385.1|36398.3|36378.3|659
1697100300000|2023-10-12 08:45:00|36399.5|36379.5|36387.2|36367.2|36400|36380|36385.2|36365.2|636
1697100600000|2023-10-12 08:50:00|36387.6|36367.6|36369.5|36349.5|36402.6|36382.6|36367|36347|642
1697100900000|2023-10-12 08:55:00|36369.3|36349.3|36348.5|36328.5|36374.1|36354.1|36348.4|36328.4|592
1697101200000|2023-10-12 09:00:00|36347.9|36327.9|36352.8|36332.8|36364.5|36344.5|36342.6|36322.6|509
1697101500000|2023-10-12 09:05:00|36352.3|36332.3|36350.3|36330.3|36354|36334|36347.5|36327.5|546
1697101800000|2023-10-12 09:10:00|36350.7|36330.7|36356.1|36336.1|36360.7|36340.7|36346.8|36326.8|597
1697102100000|2023-10-12 09:15:00|36356.4|36336.4|36320.2|36300.2|36359.2|36339.2|36319.6|36299.6|474
1697102400000|2023-10-12 09:20:00|36319.8|36299.8|36327.9|36307.9|36347.5|36327.5|36318.3|36298.3|514
1697102700000|2023-10-12 09:25:00|36328|36308|36333.9|36313.9|36335.9|36315.9|36325.2|36305.2|461
1697103000000|2023-10-12 09:30:00|36333.5|36313.5|36339.1|36319.1|36345.5|36325.5|36332.2|36312.2|372
1697103300000|2023-10-12 09:35:00|36336.2|36316.2|36341.4|36321.4|36345.7|36325.7|36335.5|36315.5|385
1697103600000|2023-10-12 09:40:00|36341.3|36321.3|36362.1|36342.1|36366.4|36346.4|36340.2|36320.2|430
1697103900000|2023-10-12 09:45:00|36358.7|36338.7|36354.4|36334.4|36361.8|36341.8|36351|36331|389
1697104200000|2023-10-12 09:50:00|36354.5|36334.5|36382.2|36362.2|36384.5|36364.5|36353.9|36333.9|470
1697104500000|2023-10-12 09:55:00|36381.9|36361.9|36369.5|36349.5|36386.9|36366.9|36368.4|36348.4|386
1697104800000|2023-10-12 10:00:00|36369.4|36349.4|36348.6|36328.6|36370.1|36350.1|36344.9|36324.9|438
1697105100000|2023-10-12 10:05:00|36348.4|36328.4|36356.7|36336.7|36367.3|36347.3|36348|36328|436
1697105400000|2023-10-12 10:10:00|36355.6|36335.6|36342.1|36322.1|36359.7|36339.7|36332.6|36312.6|387
1697105700000|2023-10-12 10:15:00|36341.7|36321.7|36328.6|36308.6|36342.5|36322.5|36325.1|36305.1|369
1697106000000|2023-10-12 10:20:00|36328.5|36308.5|36325.1|36305.1|36331.8|36311.8|36320|36300|316
1697106300000|2023-10-12 10:25:00|36325.2|36305.2|36338.5|36318.5|36339.3|36319.3|36323.3|36303.3|311
1697106600000|2023-10-12 10:30:00|36338.1|36318.1|36340.3|36320.3|36347.2|36327.2|36337.3|36317.3|241
1697106900000|2023-10-12 10:35:00|36340.2|36320.2|36346|36326|36346.8|36326.8|36336.1|36316.1|329
1697107200000|2023-10-12 10:40:00|36346.5|36326.5|36348.1|36328.1|36358.5|36338.5|36346.2|36326.2|322
1697107500000|2023-10-12 10:45:00|36347.3|36327.3|36353.1|36333.1|36359|36339|36346.1|36326.1|283
1697107800000|2023-10-12 10:50:00|36353.4|36333.4|36352.3|36332.3|36362.6|36342.6|36349.9|36329.9|372
1697108100000|2023-10-12 10:55:00|36352.4|36332.4|36341.7|36321.7|36355.6|36335.6|36339.5|36319.5|328
1697108400000|2023-10-12 11:00:00|36341.9|36321.9|36342.6|36322.6|36350.7|36330.7|36337.1|36317.1|320
1697108700000|2023-10-12 11:05:00|36342.8|36322.8|36358.2|36338.2|36367.3|36347.3|36340|36320|455
1697109000000|2023-10-12 11:10:00|36357.8|36337.8|36353.2|36333.2|36358.8|36338.8|36342.5|36322.5|553
1697109300000|2023-10-12 11:15:00|36352.9|36332.9|36345|36325|36356.9|36336.9|36338.6|36318.6|473
1697109600000|2023-10-12 11:20:00|36344.9|36324.9|36341.6|36321.6|36348.5|36328.5|36337.3|36317.3|448
1697109900000|2023-10-12 11:25:00|36341.1|36321.1|36346.3|36326.3|36353.5|36333.5|36341.1|36321.1|388
1697110200000|2023-10-12 11:30:00|36346.2|36326.2|36357.2|36337.2|36358|36338|36342.3|36322.3|351
1697110500000|2023-10-12 11:35:00|36357.1|36337.1|36359|36339|36366.5|36346.5|36354.4|36334.4|307
1697110800000|2023-10-12 11:40:00|36359.1|36339.1|36353.9|36333.9|36359.2|36339.2|36352.7|36332.7|346
1697111100000|2023-10-12 11:45:00|36353.1|36333.1|36348.1|36328.1|36353.9|36333.9|36341|36321|447
1697111400000|2023-10-12 11:50:00|36348|36328|36349|36329|36350.4|36330.4|36337.2|36317.2|426
1697111700000|2023-10-12 11:55:00|36349.2|36329.2|36337.7|36317.7|36349.4|36329.4|36334.2|36314.2|545
1697112000000|2023-10-12 12:00:00|36337.8|36317.8|36353.1|36333.1|36362.6|36342.6|36335.6|36315.6|657
1697112300000|2023-10-12 12:05:00|36353|36333|36352|36332|36360.5|36340.5|36349.8|36329.8|466
1697112600000|2023-10-12 12:10:00|36352.2|36332.2|36354.4|36334.4|36363.6|36343.6|36349.2|36329.2|611
1697112900000|2023-10-12 12:15:00|36353.9|36333.9|36343.5|36323.5|36360.9|36340.9|36343.4|36323.4|568
1697113200000|2023-10-12 12:20:00|36344.2|36324.2|36347|36327|36356.6|36336.6|36344.2|36324.2|624
1697113500000|2023-10-12 12:25:00|36347.1|36327.1|36381.4|36261.4|36381.4|36331.7|36339.1|36261.4|768
1697113800000|2023-10-12 12:30:00|36386.4|36266.4|36455.1|36435.1|36490.4|36470.4|36384.1|36264.1|1074
1697114100000|2023-10-12 12:35:00|36457|36437|36474|36454|36492.3|36472.3|36456|36436|949
1697114400000|2023-10-12 12:40:00|36473.9|36453.9|36478|36458|36521.8|36501.8|36467.5|36447.5|919
1697114700000|2023-10-12 12:45:00|36475|36455|36442.5|36422.5|36479|36459|36432.7|36412.7|854
1697115000000|2023-10-12 12:50:00|36440.8|36420.8|36473.7|36453.7|36483.3|36463.3|36437.1|36417.1|835
1697115300000|2023-10-12 12:55:00|36472.8|36452.8|36486.9|36466.9|36487.6|36467.6|36462.8|36442.8|755
1697115600000|2023-10-12 13:00:00|36487.4|36467.4|36477|36457|36503.3|36483.3|36474.7|36454.7|793
1697115900000|2023-10-12 13:05:00|36476.3|36456.3|36500.6|36480.6|36514.6|36494.6|36466.9|36446.9|741
1697116200000|2023-10-12 13:10:00|36500.7|36480.7|36525.1|36505.1|36534.1|36514.1|36494.6|36474.6|920
1697116500000|2023-10-12 13:15:00|36525|36505|36523.5|36503.5|36529.1|36509.1|36501.5|36481.5|831
1697116800000|2023-10-12 13:20:00|36523.4|36503.4|36526.9|36506.9|36549.7|36529.7|36515.9|36495.9|807
1697117100000|2023-10-12 13:25:00|36527.1|36507.1|36531.2|36511.2|36544|36524|36513|36493|669
1697117400000|2023-10-12 13:30:00|36531.5|36511.5|36596.9|36576.9|36599.1|36579.1|36531.5|36511.5|870
1697117700000|2023-10-12 13:35:00|36596.8|36576.8|36565.2|36545.2|36597|36577|36556.3|36536.3|872
1697118000000|2023-10-12 13:40:00|36565.1|36545.1|36647.4|36627.4|36648.1|36628.1|36565|36545|805
1697118300000|2023-10-12 13:45:00|36648.3|36628.3|36725.3|36705.3|36726.2|36706.2|36638|36618|850
1697118600000|2023-10-12 13:50:00|36724.6|36704.6|36704.1|36684.1|36724.6|36704.6|36668|36648|859
1697118900000|2023-10-12 13:55:00|36704.4|36684.4|36706.1|36686.1|36724.8|36704.8|36695.7|36675.7|804
1697119200000|2023-10-12 14:00:00|36706.2|36686.2|36683.6|36663.6|36717.5|36697.5|36682.4|36662.4|803
1697119500000|2023-10-12 14:05:00|36682.8|36662.8|36638.1|36618.1|36686.4|36666.4|36619.9|36599.9|796
1697119800000|2023-10-12 14:10:00|36637.9|36617.9|36631.9|36611.9|36650.7|36630.7|36629.6|36609.6|793
1697120100000|2023-10-12 14:15:00|36631.7|36611.7|36639.4|36619.4|36641.3|36621.3|36629.6|36609.6|828
1697120400000|2023-10-12 14:20:00|36639.6|36619.6|36641.1|36621.1|36644.1|36624.1|36632.3|36612.3|595
1697120700000|2023-10-12 14:25:00|36641.4|36621.4|36664.8|36644.8|36673.9|36653.9|36640.2|36620.2|566
1697121000000|2023-10-12 14:30:00|36664.4|36644.4|36700.3|36680.3|36704.4|36684.4|36663.5|36643.5|640
1697121300000|2023-10-12 14:35:00|36699.6|36679.6|36683.2|36663.2|36709.4|36689.4|36665.6|36645.6|780
1697121600000|2023-10-12 14:40:00|36683|36663|36676.1|36656.1|36683.7|36663.7|36664.1|36644.1|675
1697121900000|2023-10-12 14:45:00|36675.7|36655.7|36673.2|36653.2|36680.7|36660.7|36663|36643|626
1697122200000|2023-10-12 14:50:00|36673.1|36653.1|36667.7|36647.7|36684.4|36664.4|36664.9|36644.9|634
1697122500000|2023-10-12 14:55:00|36666.1|36646.1|36677.1|36657.1|36679|36659|36657.2|36637.2|611
1697122800000|2023-10-12 15:00:00|36677|36657|36682.1|36662.1|36686.9|36666.9|36660.4|36640.4|600
1697123100000|2023-10-12 15:05:00|36682|36662|36660.9|36640.9|36696.3|36676.3|36657.6|36637.6|454
1697123400000|2023-10-12 15:10:00|36661|36641|36637|36617|36661.6|36641.6|36629.9|36609.9|505
1697123700000|2023-10-12 15:15:00|36637.1|36617.1|36634.7|36614.7|36639.3|36619.3|36621.7|36601.7|524
1697124000000|2023-10-12 15:20:00|36634.8|36614.8|36656.7|36636.7|36658|36638|36634.8|36614.8|423
1697124300000|2023-10-12 15:25:00|36656.9|36636.9|36667.3|36647.3|36673.7|36653.7|36655.7|36635.7|448
1697124600000|2023-10-12 15:30:00|36666.6|36646.6|36648.3|36628.3|36680.4|36652.8|36647.6|36626.1|505
1697124900000|2023-10-12 15:35:00|36647.3|36627.3|36664.3|36644.3|36667.7|36647.7|36635.6|36615.6|527
1697125200000|2023-10-12 15:40:00|36664.5|36644.5|36658.3|36638.3|36682.2|36662.2|36654.2|36634.2|698
1697125500000|2023-10-12 15:45:00|36658.8|36638.8|36685|36665|36685|36665|36652.6|36632.6|492
1697125800000|2023-10-12 15:50:00|36684.6|36664.6|36692|36672|36714.3|36694.3|36684.1|36664.1|756
1697126100000|2023-10-12 15:55:00|36691.4|36671.4|36679.5|36659.5|36700.5|36680.5|36670.8|36650.8|612
1697126400000|2023-10-12 16:00:00|36679.4|36659.4|36663|36643|36679.4|36659.4|36659.9|36639.9|457
1697126700000|2023-10-12 16:05:00|36663.3|36643.3|36637.8|36617.8|36664.1|36644.1|36628.8|36608.8|540
1697127000000|2023-10-12 16:10:00|36637.2|36617.2|36644.9|36624.9|36647.7|36627.7|36637.2|36617.2|297
1697127300000|2023-10-12 16:15:00|36644.8|36624.8|36638.2|36618.2|36644.8|36624.8|36632.2|36612.2|279
1697127600000|2023-10-12 16:20:00|36640.5|36620.5|36641.8|36621.8|36649.3|36629.3|36639.4|36619.4|360
1697127900000|2023-10-12 16:25:00|36641.9|36621.9|36653.3|36633.3|36656.1|36636.1|36641.8|36621.8|266
1697128200000|2023-10-12 16:30:00|36653.4|36633.4|36661.1|36641.1|36661.8|36641.8|36649.7|36629.7|274
1697128500000|2023-10-12 16:35:00|36661|36641|36647.7|36627.7|36662.4|36642.4|36645.2|36625.2|265
1697128800000|2023-10-12 16:40:00|36647.6|36627.6|36650.8|36630.8|36656.9|36636.9|36643.7|36623.7|300
1697129100000|2023-10-12 16:45:00|36651|36631|36667.6|36647.6|36669.2|36649.2|36651|36631|275
1697129400000|2023-10-12 16:50:00|36667.9|36647.9|36668.9|36648.9|36675.2|36655.2|36665.6|36645.6|381
1697129700000|2023-10-12 16:55:00|36670|36650|36690.2|36670.2|36694.4|36674.4|36667.4|36647.4|482
1697130000000|2023-10-12 17:00:00|36690.7|36670.7|36701.1|36681.1|36710.7|36690.7|36689.4|36669.4|581
1697130300000|2023-10-12 17:05:00|36701.2|36681.2|36723.5|36703.5|36725.1|36705.1|36701|36681|655
1697130600000|2023-10-12 17:10:00|36725.3|36705.3|36726.7|36706.7|36739.3|36719.3|36713.8|36693.8|537
1697130900000|2023-10-12 17:15:00|36729.1|36709.1|36728.6|36708.6|36745.2|36725.2|36725.8|36705.8|457
1697131200000|2023-10-12 17:20:00|36728.5|36708.5|36741.1|36721.1|36747.8|36727.8|36720.1|36700.1|460
1697131500000|2023-10-12 17:25:00|36740.5|36720.5|36739.9|36719.9|36748.2|36728.2|36734|36714|516
1697131800000|2023-10-12 17:30:00|36739.8|36719.8|36754.4|36734.4|36754.8|36734.8|36736|36716|481
1697132100000|2023-10-12 17:35:00|36754|36734|36770.3|36750.3|36777.3|36757.3|36752.3|36732.3|484
1697132400000|2023-10-12 17:40:00|36769.6|36749.6|36778.6|36758.6|36779.2|36759.2|36766.6|36746.6|382
1697132700000|2023-10-12 17:45:00|36778.8|36758.8|36772.6|36752.6|36780.8|36760.8|36770.1|36750.1|338
1697133000000|2023-10-12 17:50:00|36772.5|36752.5|36777.2|36757.2|36782.3|36762.3|36771.8|36751.8|290
1697133300000|2023-10-12 17:55:00|36777.4|36757.4|36776|36756|36777.5|36757.5|36761.6|36741.6|351
1697133600000|2023-10-12 18:00:00|36775.9|36755.9|36782.2|36762.2|36784.9|36764.9|36761.4|36741.4|372
1697133900000|2023-10-12 18:05:00|36783.5|36763.5|36790.1|36770.1|36807.4|36770.7|36783.5|36752.7|417
1697134200000|2023-10-12 18:10:00|36789.9|36769.9|36813|36763|36819.1|36784.6|36789.9|36762.6|423
1697134500000|2023-10-12 18:15:00|36812.8|36762.8|36796.8|36776.8|36816.4|36784.5|36794.7|36762.5|336
1697134800000|2023-10-12 18:20:00|36797.1|36777.1|36779.4|36759.4|36797.2|36777.2|36778.8|36758.8|325
1697135100000|2023-10-12 18:25:00|36780.2|36760.2|36776.9|36756.9|36782.3|36762.3|36773|36753|314
1697135400000|2023-10-12 18:30:00|36777|36757|36770.4|36750.4|36783.2|36763.2|36770.4|36750.4|314
1697135700000|2023-10-12 18:35:00|36770.5|36750.5|36777.3|36757.3|36781.4|36761.4|36769.9|36749.9|324
1697136000000|2023-10-12 18:40:00|36777.2|36757.2|36782.5|36762.5|36790|36770|36777.2|36757.2|305
1697136300000|2023-10-12 18:45:00|36782.8|36762.8|36781.7|36761.7|36787.8|36767.8|36778|36758|283
1697136600000|2023-10-12 18:50:00|36782|36762|36791.8|36771.8|36793.1|36773.1|36776.8|36756.8|245
1697136900000|2023-10-12 18:55:00|36791|36771|36781.6|36761.6|36799.9|36779.9|36781.3|36761.3|308
1697137200000|2023-10-12 19:00:00|36780.3|36760.3|36765.6|36745.6|36782.2|36762.2|36765.6|36745.6|321
1697137500000|2023-10-12 19:05:00|36765.5|36745.5|36777.6|36757.6|36777.6|36757.6|36765.5|36745.5|308
1697137800000|2023-10-12 19:10:00|36777.7|36757.7|36785.3|36765.3|36790|36770|36777.7|36757.7|262
1697138100000|2023-10-12 19:15:00|36785.5|36765.5|36779.5|36759.5|36787|36767|36776|36756|231
1697138400000|2023-10-12 19:20:00|36779.6|36759.6|36801.8|36751.8|36801.8|36762.6|36776.5|36745.4|231
1697138700000|2023-10-12 19:25:00|36801.7|36751.7|36805.9|36755.9|36811.2|36761.2|36798.2|36748.2|252
1697139000000|2023-10-12 19:30:00|36805.6|36755.6|36799.4|36749.4|36806.2|36767.4|36783.3|36744|262
1697139300000|2023-10-12 19:35:00|36786.1|36766.1|36784.6|36764.6|36790.7|36770.7|36778|36758|163
1697139600000|2023-10-12 19:40:00|36784.7|36764.7|36791|36771|36791|36771|36784.7|36764.7|175
1697139900000|2023-10-12 19:45:00|36790.3|36770.3|36804.8|36750.4|36809.6|36775.8|36788.4|36750.3|244
1697140200000|2023-10-12 19:50:00|36805|36750.3|36793.6|36740.2|36808.2|36755.9|36789.2|36734.1|820
1697140500000|2023-10-12 19:55:00|36793.7|36741.7|36806.5|36756.5|36815.2|36774.4|36785.8|36731.6|664
1697140800000|2023-10-12 20:00:00|36802.4|36752.4|36788|36768|36807.3|36770.6|36786.7|36748.3|301
1697141100000|2023-10-12 20:05:00|36787.9|36767.9|36793.1|36773.1|36793.9|36773.9|36787.9|36767.9|190
1697141400000|2023-10-12 20:10:00|36792.1|36772.1|36795.5|36775.5|36808.9|36776.3|36791|36756.6|199
1697141700000|2023-10-12 20:15:00|36795.4|36775.4|36794.7|36774.7|36797.8|36777.8|36791.3|36771.3|183
1697142000000|2023-10-12 20:20:00|36794.8|36774.8|36805.8|36755.8|36811.7|36775.8|36786.1|36750.9|282
1697142300000|2023-10-12 20:25:00|36805.6|36755.6|36803|36753|36807|36757|36800.5|36750.5|118
1697142600000|2023-10-12 20:30:00|36803.4|36753.3|36808.1|36747|36810|36753.3|36800.7|36745.5|175
1697142900000|2023-10-12 20:35:00|36808.2|36747.2|36810.1|36748.4|36817.7|36749.6|36808.2|36739.8|179
1697143200000|2023-10-12 20:40:00|36810|36748.2|36821.4|36749.2|36827|36759|36809|36747|218
1697143500000|2023-10-12 20:45:00|36821.5|36749.3|36822.2|36752.5|36827.4|36753.6|36813.7|36747.3|211
1697143800000|2023-10-12 20:50:00|36821.5|36751.9|36815.8|36743.3|36826.3|36751.9|36806.9|36720|303
1697144100000|2023-10-12 20:55:00|36816.8|36744.3|36840.7|36724.1|36840.7|36744.3|36815.3|36724.1|286
1697144400000|2023-10-12 21:00:00|36842.3|36724.5|36802|36682|36844.8|36724.8|36802|36682|61
1697144700000|2023-10-12 21:05:00|36802.2|36682.2|36812.6|36692.6|36816.8|36696.8|36799.6|36679.6|128
1697145000000|2023-10-12 21:10:00|36813|36693|36811|36691|36814.4|36694.4|36809.9|36689.9|36
1697145300000|2023-10-12 21:15:00|36811.3|36691.3|36814.2|36694.2|36815.4|36695.4|36810.6|36690.6|76
1697145600000|2023-10-12 21:20:00|36814.4|36694.4|36812.8|36692.8|36814.4|36694.4|36812.2|36692.2|33
1697145900000|2023-10-12 21:25:00|36812.4|36692.4|36810|36690|36812.4|36692.4|36807.2|36687.2|70
1697146200000|2023-10-12 21:30:00|36810.8|36690.8|36809.7|36689.7|36811.4|36691.4|36809.7|36689.7|39
1697146500000|2023-10-12 21:35:00|36809.8|36689.8|36810.6|36690.6|36811.1|36691.1|36809.4|36689.4|49
1697146800000|2023-10-12 21:40:00|36810.5|36690.5|36809.2|36689.2|36811.1|36691.1|36808.8|36688.8|308
1697147100000|2023-10-12 21:45:00|36810.8|36690.8|36811.2|36691.2|36811.2|36691.2|36807.8|36687.8|167
1697147400000|2023-10-12 21:50:00|36811|36691|36812.4|36692.4|36812.5|36692.5|36809.5|36689.5|86
1697147700000|2023-10-12 21:55:00|36812.9|36692.9|36809.8|36689.8|36812.9|36692.9|36807.7|36687.7|167
1697148000000|2023-10-12 22:00:00|36806.5|36686.5|36798.2|36678.2|36809.5|36697.6|36796.6|36676.6|167
1697148300000|2023-10-12 22:05:00|36798.6|36678.6|36801.6|36681.6|36803|36683|36795.2|36675.2|156
1697148600000|2023-10-12 22:10:00|36801.5|36681.5|36799.3|36679.3|36803.3|36683.3|36798.4|36678.4|97
1697148900000|2023-10-12 22:15:00|36799.4|36679.4|36799.7|36679.7|36801.1|36681.1|36798|36678|158
1697149200000|2023-10-12 22:20:00|36799.8|36679.8|36800.1|36680.1|36804.2|36684.2|36798.2|36678.2|99
1697149500000|2023-10-12 22:25:00|36799.1|36679.1|36800.7|36680.7|36801.8|36686.7|36793.5|36678.1|86
1697149800000|2023-10-12 22:30:00|36800.8|36680.8|36800.5|36680.5|36803.1|36683.1|36799.3|36679.3|98
1697150100000|2023-10-12 22:35:00|36800.4|36680.4|36799.5|36679.5|36802.9|36682.9|36798.8|36678.8|137
1697150400000|2023-10-12 22:40:00|36800|36680|36800|36680|36800.8|36680.8|36798.9|36678.9|169
1697150700000|2023-10-12 22:45:00|36800.6|36680.6|36798.6|36678.6|36801|36681|36798.1|36678.1|220
1697151000000|2023-10-12 22:50:00|36798.8|36678.8|36801|36681|36804.4|36686.1|36793.7|36678.7|167
1697151300000|2023-10-12 22:55:00|36801.4|36681.4|36799.8|36679.8|36801.6|36681.6|36798.5|36678.5|149
1697151600000|2023-10-12 23:00:00|36800.2|36680.2|36799.2|36679.2|36802.8|36682.8|36798.3|36678.9|205
1697151900000|2023-10-12 23:05:00|36799.6|36679.6|36797.6|36682|36801.3|36683.5|36792.3|36677.8|164
1697152200000|2023-10-12 23:10:00|36801.4|36682.2|36801.6|36681.6|36803.4|36693.2|36789|36680.3|148
1697152500000|2023-10-12 23:15:00|36801.1|36681.1|36792.5|36681.7|36801.1|36684.1|36792.5|36679.1|180
1697152800000|2023-10-12 23:20:00|36792.7|36681.9|36795.9|36675.9|36800.5|36688.5|36784|36675.2|127
1697153100000|2023-10-12 23:25:00|36795.7|36675.7|36789.4|36677.3|36797.4|36685.7|36781.2|36673.7|119
1697153400000|2023-10-12 23:30:00|36788.2|36677.7|36792.3|36672.3|36794.6|36677.7|36786.1|36672.2|137
1697153700000|2023-10-12 23:35:00|36792.2|36672.2|36788.4|36676.1|36795.1|36678.3|36786.8|36672.2|133
1697154000000|2023-10-12 23:40:00|36788.3|36676.5|36797.9|36737.5|36810.1|36742.9|36779.8|36672.1|348
1697154300000|2023-10-12 23:45:00|36798.4|36737.7|36788.3|36738.3|36800.8|36743.7|36786.8|36733.4|211
1697154600000|2023-10-12 23:50:00|36788.2|36738.2|36786.7|36734.5|36794.2|36739.2|36780|36718.8|206
1697154900000|2023-10-12 23:55:00|36786.2|36734.2|36797.7|36739.8|36797.7|36742|36777.2|36718.7|285
1697155200000|2023-10-13 00:00:00|36796|36735.9|36786.1|36725.4|36796|36735.9|36772.8|36706.8|380
1697155500000|2023-10-13 00:05:00|36786.3|36725.5|36771.4|36713.5|36786.9|36728.7|36764.4|36707|521
1697155800000|2023-10-13 00:10:00|36771.3|36713.2|36785|36718|36785.1|36721.4|36766.7|36712.5|414
1697156100000|2023-10-13 00:15:00|36784.7|36717.7|36769.1|36714.1|36785.2|36719.4|36769.1|36712.7|221
1697156400000|2023-10-13 00:20:00|36768.8|36713.8|36766.7|36716.7|36770.9|36718.2|36761.6|36710|183
1697156700000|2023-10-13 00:25:00|36766.6|36716.6|36768.3|36718.1|36769.3|36718.9|36766.5|36715.6|229
1697157000000|2023-10-13 00:30:00|36768.5|36718.4|36764.3|36713.1|36768.8|36718.4|36763.2|36711.8|242
1697157300000|2023-10-13 00:35:00|36766.3|36716.3|36770|36720|36774.3|36723.6|36762.9|36712.2|196
1697157600000|2023-10-13 00:40:00|36770.1|36720.1|36776.1|36722.4|36776.9|36722.6|36768.1|36714.9|213
1697157900000|2023-10-13 00:45:00|36777|36722.3|36765|36715|36777|36725.9|36764.7|36714.3|239
1697158200000|2023-10-13 00:50:00|36766.2|36716.2|36764.6|36714.6|36770.4|36719.5|36759.7|36709.7|624
1697158500000|2023-10-13 00:55:00|36764.7|36714.7|36760.1|36709.4|36764.7|36714.7|36756.4|36706.4|274
1697158800000|2023-10-13 01:00:00|36759.9|36709.9|36757.6|36707.6|36766.2|36714|36732.2|36674.1|300
1697159100000|2023-10-13 01:05:00|36757.5|36707.5|36758|36708|36759.5|36709.5|36755.8|36705.8|221
1697159400000|2023-10-13 01:10:00|36757.9|36707.9|36762.8|36711.5|36767.9|36717.9|36755.5|36705.5|229
1697159700000|2023-10-13 01:15:00|36763.1|36711.4|36754.2|36704.2|36765.1|36714.9|36754|36702.6|316
1697160000000|2023-10-13 01:20:00|36754.1|36704.1|36755.4|36702.2|36759.1|36708.2|36753.2|36701.5|236
1697160300000|2023-10-13 01:25:00|36755.2|36702.1|36754.1|36704.1|36755.2|36704.1|36751.5|36700.8|168
1697160600000|2023-10-13 01:30:00|36754|36704|36754.5|36702.2|36763.2|36711.1|36751.9|36701.7|363
1697160900000|2023-10-13 01:35:00|36754.6|36702.3|36761.2|36711.2|36761.8|36711.8|36754.6|36702.3|279
1697161200000|2023-10-13 01:40:00|36761.1|36711.1|36752.2|36702.2|36766|36713.9|36752.2|36702.2|263
1697161500000|2023-10-13 01:45:00|36752.1|36702.1|36753.3|36703.3|36756.8|36706.3|36749.8|36699.8|383
1697161800000|2023-10-13 01:50:00|36753.2|36703.2|36752.3|36702.3|36753.8|36703.8|36746.9|36696.9|282
1697162100000|2023-10-13 01:55:00|36752.5|36702.5|36751.6|36701.6|36756.1|36704.4|36749.1|36699.1|275
1697162400000|2023-10-13 02:00:00|36751.5|36701.5|36758.3|36708.3|36760.4|36709.5|36747.5|36697.5|212
1697162700000|2023-10-13 02:05:00|36756.9|36706.9|36754.1|36704.1|36757.4|36707.4|36744|36692.7|384
1697163000000|2023-10-13 02:10:00|36754.2|36704.2|36753.1|36703.1|36756.9|36705.8|36750.5|36700.5|207
1697163300000|2023-10-13 02:15:00|36753.3|36703.3|36749.3|36699.3|36754.5|36704.5|36744.6|36694.6|201
1697163600000|2023-10-13 02:20:00|36749.4|36699.4|36756|36703.9|36756.4|36704.9|36747.5|36697.5|219
1697163900000|2023-10-13 02:25:00|36755.8|36703.7|36756.3|36706.3|36756.6|36706.6|36752.5|36702.5|192
1697164200000|2023-10-13 02:30:00|36756.6|36706.6|36754.2|36704.2|36758.6|36708.6|36752.3|36701.8|160
1697164500000|2023-10-13 02:35:00|36754.5|36704.5|36754.7|36702.7|36757|36705.7|36751.7|36701.7|185
1697164800000|2023-10-13 02:40:00|36755.2|36702.8|36749.2|36699.2|36757.8|36707.8|36748.6|36698.6|205
1697165100000|2023-10-13 02:45:00|36749|36699|36743.4|36691.5|36751.4|36699.6|36741.2|36690.5|193
1697165400000|2023-10-13 02:50:00|36743.5|36691.6|36735.6|36685.6|36744.7|36692.8|36735.5|36685.5|276
1697165700000|2023-10-13 02:55:00|36736|36686|36738.6|36682.8|36739.9|36688.8|36733.9|36682.8|254
1697166000000|2023-10-13 03:00:00|36738.5|36682.7|36730.5|36680.2|36738.5|36685.9|36729.2|36679.2|284
1697166300000|2023-10-13 03:05:00|36730.2|36680.1|36732.5|36682.5|36733.8|36683.3|36728.6|36678.6|163
1697166600000|2023-10-13 03:10:00|36732.7|36682.6|36736|36686|36737.2|36686.7|36732.3|36682.3|154
1697166900000|2023-10-13 03:15:00|36736.2|36686.2|36740.5|36689.8|36741.1|36690.6|36733.8|36683.8|177
1697167200000|2023-10-13 03:20:00|36740.4|36689.7|36739.6|36689.6|36742.5|36691.9|36739.6|36689.6|172
1697167500000|2023-10-13 03:25:00|36739.4|36689.4|36744.1|36692.1|36745.5|36693.2|36739.1|36689.1|134
1697167800000|2023-10-13 03:30:00|36743|36692|36746.1|36694.7|36747.4|36695.9|36742.4|36691.6|187
1697168100000|2023-10-13 03:35:00|36746|36694.6|36743.8|36693.8|36746.3|36695.1|36741.6|36691.6|116
1697168400000|2023-10-13 03:40:00|36743.5|36693.5|36746.3|36695.5|36747.4|36697.3|36743.5|36693.5|197
1697168700000|2023-10-13 03:45:00|36746.5|36695.6|36746.4|36696.4|36749.7|36698.4|36744.7|36694.7|180
1697169000000|2023-10-13 03:50:00|36746.5|36696.5|36741.1|36690.8|36748.2|36697.2|36737.8|36687.8|224
1697169300000|2023-10-13 03:55:00|36741.2|36690.7|36737.7|36687.7|36743.8|36693.3|36736.8|36686.8|113
1697169600000|2023-10-13 04:00:00|36736.9|36686.9|36743.9|36693.9|36745.1|36695|36736.9|36686.9|191
1697169900000|2023-10-13 04:05:00|36744.4|36694.2|36739.3|36689.3|36744.5|36694.3|36737.9|36687.9|140
1697170200000|2023-10-13 04:10:00|36739.2|36689.2|36738.4|36688.4|36741.6|36691.2|36737.8|36687.8|167
1697170500000|2023-10-13 04:15:00|36738.5|36688.5|36735.7|36685.7|36739.9|36689.9|36734.1|36684.1|139
1697170800000|2023-10-13 04:20:00|36735.9|36685.9|36734.5|36684.5|36738|36688|36733.9|36683.9|131
1697171100000|2023-10-13 04:25:00|36734.2|36684.2|36734.1|36684.1|36737.2|36687.2|36733.2|36683.2|150
1697171400000|2023-10-13 04:30:00|36734.2|36684.2|36734|36684|36737.1|36687.1|36733.4|36683.4|166
1697171700000|2023-10-13 04:35:00|36734.1|36684.1|36733.6|36683.2|36734.6|36684.3|36732.7|36682.6|166
1697172000000|2023-10-13 04:40:00|36734.4|36684|36726.9|36676.9|36738.8|36684.7|36726.6|36676.6|283
1697172300000|2023-10-13 04:45:00|36727.2|36677.2|36722.3|36672.3|36732.2|36681.6|36717.5|36667.5|339
1697172600000|2023-10-13 04:50:00|36722.2|36672.2|36703|36653|36724.7|36674.4|36701.2|36649.3|763
1697172900000|2023-10-13 04:55:00|36702.2|36652.2|36698|36644.4|36708.3|36657|36692.8|36642.5|781
1697173200000|2023-10-13 05:00:00|36696.7|36643.5|36688.8|36638.8|36696.7|36645.6|36687.8|36637.8|293
1697173500000|2023-10-13 05:05:00|36688.3|36638.3|36692.4|36642.4|36695|36645|36688|36638|270
1697173800000|2023-10-13 05:10:00|36692.3|36642.3|36699.1|36649.1|36702.9|36652.9|36687.4|36637.4|717
1697174100000|2023-10-13 05:15:00|36699|36649|36713.6|36663.6|36715.8|36665.8|36696.3|36646.3|683
1697174400000|2023-10-13 05:20:00|36713.7|36663.7|36711.3|36661.3|36714.9|36664.9|36708.3|36658.3|520
1697174700000|2023-10-13 05:25:00|36711.8|36661.8|36710.8|36660.8|36714.5|36664.5|36709.5|36659.5|341
1697175000000|2023-10-13 05:30:00|36712.2|36662.2|36712.9|36662.9|36715.6|36665.6|36707.1|36657.1|466
1697175300000|2023-10-13 05:35:00|36712.8|36662.8|36723.9|36673.9|36727.1|36677.1|36705.9|36655.9|666
1697175600000|2023-10-13 05:40:00|36722.4|36672.4|36724.8|36674.3|36729.6|36679.2|36718.3|36668.3|828
1697175900000|2023-10-13 05:45:00|36724.9|36673.3|36749.3|36699.3|36754.3|36704.3|36720.3|36668.2|853
1697176200000|2023-10-13 05:50:00|36750.1|36700.1|36754.6|36704.6|36756.8|36706.8|36747|36697|548
1697176500000|2023-10-13 05:55:00|36752.9|36702.9|36751.1|36701.1|36763|36712.5|36742|36692|355
1697176800000|2023-10-13 06:00:00|36751|36701|36735.1|36715.1|36755.8|36732.6|36719.8|36681.7|590
1697177100000|2023-10-13 06:05:00|36735.6|36715.6|36736.1|36716.1|36750.3|36718.5|36700.4|36667.9|540
1697177400000|2023-10-13 06:10:00|36736.2|36716.2|36722.8|36702.8|36737.5|36717.5|36706.1|36686.1|421
1697177700000|2023-10-13 06:15:00|36722.7|36702.7|36735.2|36715.2|36746.3|36717.2|36714.6|36692.8|362
1697178000000|2023-10-13 06:20:00|36734.1|36714.1|36725.7|36675.7|36743.5|36719.9|36717|36675.5|445
1697178300000|2023-10-13 06:25:00|36725.9|36675.9|36708.1|36688.1|36728.8|36695|36699|36673.8|398
1697178600000|2023-10-13 06:30:00|36708|36688|36724.3|36704.3|36724.7|36704.7|36704.7|36684.7|492
1697178900000|2023-10-13 06:35:00|36722.2|36702.2|36738.1|36718.1|36742.3|36722.3|36721.9|36701.9|416
1697179200000|2023-10-13 06:40:00|36738|36718|36735.4|36676.5|36744.6|36724.6|36723.1|36676.5|454
1697179500000|2023-10-13 06:45:00|36734.3|36669.4|36710.6|36690.6|36734.6|36691.9|36695.2|36656.7|863
1697179800000|2023-10-13 06:50:00|36709.9|36689.9|36769.9|36749.9|36771.9|36751.9|36709.5|36689.5|515
1697180100000|2023-10-13 06:55:00|36770.4|36750.4|36756.4|36706.4|36786.1|36766.1|36735.1|36706.4|490
1697180400000|2023-10-13 07:00:00|36755.8|36705.4|36768.6|36748.6|36769.3|36749.3|36721.5|36675.1|702
1697180700000|2023-10-13 07:05:00|36768.7|36748.7|36764|36744|36777.4|36757.4|36755.9|36735.9|674
1697181000000|2023-10-13 07:10:00|36764.1|36744.1|36743.1|36723.1|36765|36745|36736.7|36716.7|621
1697181300000|2023-10-13 07:15:00|36743.4|36723.4|36704.8|36684.8|36744.1|36724.1|36700|36680|658
1697181600000|2023-10-13 07:20:00|36705.1|36685.1|36702.7|36682.7|36717.6|36697.6|36702.3|36682.3|568
1697181900000|2023-10-13 07:25:00|36702.6|36682.6|36668.5|36648.5|36705.5|36685.5|36666.4|36646.4|613
1697182200000|2023-10-13 07:30:00|36668.4|36648.4|36665.8|36645.8|36675.3|36655.3|36659.7|36639.7|512
1697182500000|2023-10-13 07:35:00|36665.9|36645.9|36659.5|36639.5|36677.5|36657.5|36657.7|36637.7|474
1697182800000|2023-10-13 07:40:00|36658.9|36638.9|36659|36639|36665.2|36645.2|36652.2|36632.2|609
1697183100000|2023-10-13 07:45:00|36659.2|36639.2|36660.9|36640.9|36663|36643|36656.9|36636.9|446
1697183400000|2023-10-13 07:50:00|36660.8|36640.8|36635.5|36615.5|36676.3|36656.3|36634.3|36614.3|507
1697183700000|2023-10-13 07:55:00|36635.2|36615.2|36656.4|36636.4|36661.1|36641.1|36634.9|36614.9|473
1697184000000|2023-10-13 08:00:00|36657.8|36637.8|36644.1|36624.1|36660.5|36640.5|36636.3|36616.3|547
1697184300000|2023-10-13 08:05:00|36644.3|36624.3|36644.9|36624.9|36652.5|36632.5|36629.2|36609.2|622
1697184600000|2023-10-13 08:10:00|36645.4|36625.4|36660.6|36640.6|36662.8|36642.8|36644.6|36624.6|608
1697184900000|2023-10-13 08:15:00|36660.5|36640.5|36675.8|36655.8|36689.5|36669.5|36657.2|36637.2|625
1697185200000|2023-10-13 08:20:00|36675.9|36655.9|36658.3|36638.3|36679.4|36659.4|36650.1|36630.1|568
1697185500000|2023-10-13 08:25:00|36659.3|36639.3|36652.7|36632.7|36671.9|36651.9|36652.2|36632.2|539
1697185800000|2023-10-13 08:30:00|36652.8|36632.8|36662.9|36642.9|36664.4|36644.4|36645.8|36625.8|568
1697186100000|2023-10-13 08:35:00|36662.6|36642.6|36673|36653|36685.7|36665.7|36656|36636|546
1697186400000|2023-10-13 08:40:00|36672.3|36652.3|36680.2|36660.2|36701.4|36681.4|36672.3|36652.3|627
1697186700000|2023-10-13 08:45:00|36680.5|36660.5|36682.5|36662.5|36694|36674|36672.5|36652.5|567
1697187000000|2023-10-13 08:50:00|36682.6|36662.6|36683.4|36663.4|36694.3|36674.3|36675.3|36655.3|588
1697187300000|2023-10-13 08:55:00|36683.5|36663.5|36691.8|36671.8|36692.1|36672.1|36661.5|36641.5|642
1697187600000|2023-10-13 09:00:00|36691.9|36671.9|36693.7|36673.7|36701|36681|36690.6|36670.6|452
1697187900000|2023-10-13 09:05:00|36693.9|36673.9|36727.3|36707.3|36736.3|36716.3|36693.9|36673.9|498
1697188200000|2023-10-13 09:10:00|36727.1|36707.1|36746.1|36726.1|36763.7|36743.7|36726.4|36706.4|471
1697188500000|2023-10-13 09:15:00|36745.7|36725.7|36731.6|36711.6|36771.2|36751.2|36731.4|36711.4|587
1697188800000|2023-10-13 09:20:00|36731.8|36711.8|36763.7|36743.7|36788.5|36768.5|36727.8|36707.8|567
1697189100000|2023-10-13 09:25:00|36763.4|36743.4|36753|36733|36764.7|36744.7|36747.1|36727.1|520
1697189400000|2023-10-13 09:30:00|36752.9|36732.9|36785.4|36765.4|36785.8|36765.8|36749.4|36729.4|447
1697189700000|2023-10-13 09:35:00|36785.5|36765.5|36804.1|36784.1|36812.1|36792.1|36785.2|36765.2|524
1697190000000|2023-10-13 09:40:00|36804|36784|36814.7|36794.7|36817.2|36797.2|36802.5|36782.5|426
1697190300000|2023-10-13 09:45:00|36814|36794|36843.6|36823.6|36844.7|36824.7|36811.5|36791.5|420
1697190600000|2023-10-13 09:50:00|36843.7|36823.7|36839.3|36819.3|36846.1|36826.1|36836.3|36816.3|459
1697190900000|2023-10-13 09:55:00|36839.2|36819.2|36831.3|36811.3|36840.1|36820.1|36830|36810|421
1697191200000|2023-10-13 10:00:00|36831|36811|36819.2|36799.2|36832.1|36812.1|36812.6|36792.6|375
1697191500000|2023-10-13 10:05:00|36819.1|36799.1|36825.5|36805.5|36827.6|36807.6|36814.3|36794.3|326
1697191800000|2023-10-13 10:10:00|36825.6|36805.6|36830.5|36810.5|36831.3|36811.3|36819.8|36799.8|334
1697192100000|2023-10-13 10:15:00|36830.7|36810.7|36834.1|36814.1|36841.8|36821.8|36821|36801|421
1697192400000|2023-10-13 10:20:00|36834.5|36814.5|36849.3|36829.3|36870.4|36850.4|36830.1|36810.1|502
1697192700000|2023-10-13 10:25:00|36849.4|36829.4|36881.7|36861.7|36883.1|36863.1|36849.4|36829.4|608
1697193000000|2023-10-13 10:30:00|36881.6|36861.6|36890.2|36870.2|36901.9|36881.9|36859.1|36839.1|732
1697193300000|2023-10-13 10:35:00|36890|36870|36879.1|36859.1|36898.2|36878.2|36875.6|36855.6|665
1697193600000|2023-10-13 10:40:00|36879.2|36859.2|36877.6|36857.6|36893.5|36873.5|36869|36849|602
1697193900000|2023-10-13 10:45:00|36877.7|36857.7|36855.2|36835.2|36878.3|36858.3|36844.1|36824.1|431
1697194200000|2023-10-13 10:50:00|36855.1|36835.1|36842.3|36822.3|36857.6|36837.6|36829.9|36809.9|449
1697194500000|2023-10-13 10:55:00|36842.2|36822.2|36881.1|36861.1|36881.1|36861.1|36842.1|36822.1|678
1697194800000|2023-10-13 11:00:00|36881.4|36861.4|36890|36870|36895.9|36875.9|36873.1|36853.1|605
1697195100000|2023-10-13 11:05:00|36889.8|36869.8|36889.8|36869.8|36893.6|36873.6|36886.8|36866.8|529
1697195400000|2023-10-13 11:10:00|36890.1|36870.1|36884.6|36864.6|36904.2|36884.2|36883.3|36863.3|470
1697195700000|2023-10-13 11:15:00|36884.7|36864.7|36894.6|36874.6|36898|36878|36884.6|36864.6|553
1697196000000|2023-10-13 11:20:00|36894.3|36874.3|36844.2|36824.2|36897.3|36877.3|36841.9|36821.9|591
1697196300000|2023-10-13 11:25:00|36844.1|36824.1|36824.3|36804.3|36856.3|36836.3|36823|36803|443
1697196600000|2023-10-13 11:30:00|36824.6|36804.6|36833.6|36813.6|36840.9|36820.9|36817.6|36797.6|606
1697196900000|2023-10-13 11:35:00|36833.7|36813.7|36815.1|36795.1|36834.7|36814.7|36805.2|36785.2|633
1697197200000|2023-10-13 11:40:00|36814.5|36794.5|36860.6|36840.6|36861|36841|36809.3|36789.3|541
1697197500000|2023-10-13 11:45:00|36860.9|36840.9|36851.7|36831.7|36866.9|36846.9|36848.5|36828.5|576
1697197800000|2023-10-13 11:50:00|36851.8|36831.8|36835.6|36815.6|36853.7|36833.7|36831|36811|598
1697198100000|2023-10-13 11:55:00|36835.7|36815.7|36837.8|36817.8|36849.3|36829.3|36832.6|36812.6|554
1697198400000|2023-10-13 12:00:00|36838.9|36818.9|36836.2|36816.2|36851.7|36831.7|36833.7|36813.7|677
1697198700000|2023-10-13 12:05:00|36835.9|36815.9|36858.2|36838.2|36895.8|36875.8|36835|36815|629
1697199000000|2023-10-13 12:10:00|36858.3|36838.3|36889.1|36869.1|36894.4|36874.4|36855.7|36835.7|554
1697199300000|2023-10-13 12:15:00|36888.6|36868.6|36872.5|36852.5|36899.4|36879.4|36872.5|36852.5|574
1697199600000|2023-10-13 12:20:00|36872.4|36852.4|36833.7|36813.7|36877.9|36857.9|36831.7|36811.7|735
1697199900000|2023-10-13 12:25:00|36833.8|36813.8|36835|36815|36839.9|36819.9|36825.4|36805.4|645
1697200200000|2023-10-13 12:30:00|36835.2|36815.2|36793.6|36773.6|36836.6|36816.6|36755.9|36735.9|807
1697200500000|2023-10-13 12:35:00|36794.2|36774.2|36780.6|36760.6|36796.8|36776.8|36769.9|36749.9|829
1697200800000|2023-10-13 12:40:00|36780.8|36760.8|36773.9|36753.9|36793.5|36773.5|36764.8|36744.8|718
1697201100000|2023-10-13 12:45:00|36774.4|36754.4|36776.2|36756.2|36790.4|36770.4|36769|36749|674
1697201400000|2023-10-13 12:50:00|36776.4|36756.4|36778.4|36758.4|36781.6|36761.6|36748.8|36728.8|554
1697201700000|2023-10-13 12:55:00|36777.8|36757.8|36769.1|36749.1|36778.3|36758.3|36756.3|36736.3|642
1697202000000|2023-10-13 13:00:00|36769.5|36749.5|36760.4|36740.4|36779.3|36759.3|36750.2|36730.2|726
1697202300000|2023-10-13 13:05:00|36760.3|36740.3|36781.3|36761.3|36784.8|36764.8|36759.6|36739.6|712
1697202600000|2023-10-13 13:10:00|36780.8|36760.8|36812.7|36792.7|36812.7|36792.7|36779.9|36759.9|752
1697202900000|2023-10-13 13:15:00|36812.4|36792.4|36823.6|36803.6|36824.5|36804.5|36802.6|36782.6|769
1697203200000|2023-10-13 13:20:00|36823.4|36803.4|36842.7|36822.7|36842.9|36822.9|36818|36798|830
1697203500000|2023-10-13 13:25:00|36843.3|36823.3|36816.3|36796.3|36843.6|36823.6|36814.5|36794.5|729
1697203800000|2023-10-13 13:30:00|36815.4|36795.4|36817.2|36797.2|36823.3|36803.3|36804.5|36784.5|715
1697204100000|2023-10-13 13:35:00|36817.4|36797.4|36818.2|36798.2|36824.8|36804.8|36804.3|36784.3|663
1697204400000|2023-10-13 13:40:00|36818.3|36798.3|36851.5|36831.5|36855.7|36835.7|36804.7|36784.7|660
1697204700000|2023-10-13 13:45:00|36851.6|36831.6|36853.3|36833.3|36871.4|36851.4|36844|36824|718
1697205000000|2023-10-13 13:50:00|36852.8|36832.8|36857.2|36837.2|36867.8|36847.8|36850|36830|771
1697205300000|2023-10-13 13:55:00|36857.5|36837.5|36889.8|36819|36890|36847.4|36843.3|36819|651
1697205600000|2023-10-13 14:00:00|36905.5|36833.3|36879|36859|36944.2|36902.9|36879|36804.8|938
1697205900000|2023-10-13 14:05:00|36878.5|36858.5|36924.5|36904.5|36968|36948|36860.6|36840.6|840
1697206200000|2023-10-13 14:10:00|36924.3|36904.3|36951.6|36931.6|36958.1|36938.1|36907.8|36887.8|892
1697206500000|2023-10-13 14:15:00|36950.9|36930.9|36966.1|36946.1|36972.3|36952.3|36939.4|36919.4|821
1697206800000|2023-10-13 14:20:00|36966.5|36946.5|36997.1|36977.1|37010.7|36990.7|36962.9|36942.9|808
1697207100000|2023-10-13 14:25:00|36997.2|36977.2|37009.3|36989.3|37009.4|36989.4|36987.4|36967.4|758
1697207400000|2023-10-13 14:30:00|37009.4|36989.4|36934.2|36914.2|37009.5|36989.5|36927.8|36907.8|767
1697207700000|2023-10-13 14:35:00|36934.6|36914.6|36950.2|36930.2|36955.1|36935.1|36926.9|36906.9|775
1697208000000|2023-10-13 14:40:00|36949.9|36929.9|36961.7|36941.7|36963.2|36943.2|36945.4|36925.4|722
1697208300000|2023-10-13 14:45:00|36961.9|36941.9|36964.7|36944.7|36986.9|36966.9|36959.6|36939.6|737
1697208600000|2023-10-13 14:50:00|36965.1|36945.1|36985.8|36965.8|36992.5|36972.5|36964.7|36944.7|659
1697208900000|2023-10-13 14:55:00|36985.9|36965.9|36987.7|36967.7|36995.6|36975.6|36979.3|36959.3|741
1697209200000|2023-10-13 15:00:00|36987.5|36967.5|37020.3|37000.3|37039.8|37019.8|36983.5|36963.5|678
1697209500000|2023-10-13 15:05:00|37020.1|37000.1|37011.5|36991.5|37027.9|37007.9|37009.7|36989.7|598
1697209800000|2023-10-13 15:10:00|37011.6|36991.6|37011.3|36991.3|37022.5|37002.5|37001.4|36981.4|554
1697210100000|2023-10-13 15:15:00|37011.4|36991.4|37000.2|36980.2|37012.8|36992.8|36992.4|36972.4|680
1697210400000|2023-10-13 15:20:00|37000.3|36980.3|37029.8|37009.8|37030.7|37010.7|36996.5|36976.5|564
1697210700000|2023-10-13 15:25:00|37029.7|37009.7|36996.2|36976.2|37031.1|37011.1|36986.9|36966.9|684
1697211000000|2023-10-13 15:30:00|36996.5|36976.5|36995.7|36975.7|37007.2|36981.8|36978.4|36953|899
1697211300000|2023-10-13 15:35:00|36995.6|36975.6|36999.2|36979.2|37010|36990|36985.2|36965.2|739
1697211600000|2023-10-13 15:40:00|36999|36979|37002.6|36982.6|37008|36988|36991.5|36971.5|466
1697211900000|2023-10-13 15:45:00|37002|36982|36997.1|36977.1|37005.2|36985.2|36992.3|36972.3|641
1697212200000|2023-10-13 15:50:00|36997.8|36977.8|37001.5|36981.5|37013.2|36993.2|36996.8|36976.8|536
1697212500000|2023-10-13 15:55:00|37001.6|36981.6|36987.5|36967.5|37005.2|36985.2|36987.1|36967.1|632
1697212800000|2023-10-13 16:00:00|36988|36968|36981.5|36961.5|36993.8|36973.8|36974.2|36954.2|578
1697213100000|2023-10-13 16:05:00|36981.6|36961.6|36962.6|36942.6|36982.2|36962.2|36962.3|36942.3|595
1697213400000|2023-10-13 16:10:00|36963.1|36943.1|36952|36932|36965.5|36945.5|36947.4|36927.4|529
1697213700000|2023-10-13 16:15:00|36951.6|36931.6|36927.4|36907.4|36953|36933|36925.2|36905.2|437
1697214000000|2023-10-13 16:20:00|36928.8|36908.8|36908.3|36888.3|36935.2|36915.2|36908.2|36888.2|335
1697214300000|2023-10-13 16:25:00|36908.6|36888.6|36909.6|36889.6|36914.7|36894.7|36904|36884|400
1697214600000|2023-10-13 16:30:00|36909.3|36889.3|36912.7|36892.7|36921.2|36901.2|36909.1|36889.1|412
1697214900000|2023-10-13 16:35:00|36912.8|36892.8|36918.8|36898.8|36918.9|36898.9|36909.5|36889.5|333
1697215200000|2023-10-13 16:40:00|36918.7|36898.7|36915.8|36895.8|36922.4|36902.4|36911.6|36891.6|308
1697215500000|2023-10-13 16:45:00|36915.6|36895.6|36904.6|36884.6|36918.3|36898.3|36890|36857.6|375
1697215800000|2023-10-13 16:50:00|36905|36885|36902.8|36882.8|36911|36891|36888.1|36868.1|465
1697216100000|2023-10-13 16:55:00|36901.8|36881.8|36922.1|36902.1|36922.1|36902.1|36900.4|36880.4|420
1697216400000|2023-10-13 17:00:00|36922.2|36902.2|36927.5|36907.5|36929.8|36909.8|36919.7|36899.7|320
1697216700000|2023-10-13 17:05:00|36927.3|36907.3|36938.7|36918.7|36942|36922|36927.2|36907.2|306
1697217000000|2023-10-13 17:10:00|36938.6|36918.6|36949.5|36929.5|36953.8|36933.8|36936.4|36916.4|360
1697217300000|2023-10-13 17:15:00|36949.6|36929.6|36942.5|36922.5|36951.5|36931.5|36942.5|36922.5|290
1697217600000|2023-10-13 17:20:00|36942.6|36922.6|36951.1|36931.1|36965.8|36942.8|36935.2|36911.8|342
1697217900000|2023-10-13 17:25:00|36951.4|36931.4|36977.3|36957.3|36978|36958|36939.3|36919.3|378
1697218200000|2023-10-13 17:30:00|36977.4|36957.4|36973.5|36953.5|36982|36962|36969.6|36949.6|288
1697218500000|2023-10-13 17:35:00|36973.8|36953.8|36989.6|36939.6|37007.9|36980.8|36969.8|36931.4|586
1697218800000|2023-10-13 17:40:00|36994.7|36944.7|36952.1|36932.1|37002.2|36954.7|36949.8|36914.3|464
1697219100000|2023-10-13 17:45:00|36952.5|36932.5|36964.7|36914.7|36964.7|36934.6|36942.2|36914.7|361
1697219400000|2023-10-13 17:50:00|36964.6|36914.6|36977.4|36957.4|36986.9|36957.5|36958|36908|798
1697219700000|2023-10-13 17:55:00|36977.3|36957.3|36981.7|36961.7|36990.7|36970.7|36974.4|36954.4|564
1697220000000|2023-10-13 18:00:00|36981.6|36961.6|36971.3|36951.3|36988.1|36968.1|36971.3|36951.3|438
1697220300000|2023-10-13 18:05:00|36972.6|36952.6|36977.4|36957.4|36984.3|36964.3|36961.6|36941.6|362
1697220600000|2023-10-13 18:10:00|36977.2|36957.2|36994.1|36974.1|36997.3|36977.3|36976.9|36956.9|365
1697220900000|2023-10-13 18:15:00|36993.3|36973.3|36991.6|36971.6|36996.2|36976.2|36985.1|36965.1|282
1697221200000|2023-10-13 18:20:00|36991.5|36971.5|36993.2|36973.2|36997.1|36977.1|36989.1|36969.1|276
1697221500000|2023-10-13 18:25:00|36993.1|36973.1|36987.5|36967.5|37003.2|36983.2|36987.4|36967.4|343
1697221800000|2023-10-13 18:30:00|36987.4|36967.4|36976|36956|36989|36969|36976|36956|271
1697222100000|2023-10-13 18:35:00|36976.1|36956.1|36988.3|36968.3|36991|36971|36974.8|36954.8|324
1697222400000|2023-10-13 18:40:00|36988.8|36968.8|36990.8|36970.8|36992.9|36972.9|36981.2|36961.2|238
1697222700000|2023-10-13 18:45:00|36990.6|36970.6|36989|36969|36997.2|36977.2|36988.9|36968.9|320
1697223000000|2023-10-13 18:50:00|36988.8|36968.8|36984.5|36964.5|36990.8|36970.8|36984.2|36964.2|218
1697223300000|2023-10-13 18:55:00|36984.7|36964.7|36951.8|36931.8|36985|36965|36949.8|36929.8|417
1697223600000|2023-10-13 19:00:00|36951.3|36931.3|36961.7|36911.7|36966.8|36931.3|36948.5|36905.2|406
1697223900000|2023-10-13 19:05:00|36961.4|36911.4|36963.9|36913.9|36972.4|36922.4|36961.1|36911.1|286
1697224200000|2023-10-13 19:10:00|36963.8|36913.8|36959.1|36909.1|36966|36916|36958.8|36908.8|347
1697224500000|2023-10-13 19:15:00|36958.9|36908.9|36968.5|36918.5|36969.2|36919.2|36957.5|36907.5|276
1697224800000|2023-10-13 19:20:00|36968.6|36918.6|36963.7|36913.7|36970.5|36920.5|36962.6|36912.6|277
1697225100000|2023-10-13 19:25:00|36963.6|36913.6|36986.3|36936.3|36992.9|36942.9|36963.6|36913.6|386
1697225400000|2023-10-13 19:30:00|36986.4|36936.4|36987.2|36937.2|36997.3|36947.3|36977.1|36927.1|420
1697225700000|2023-10-13 19:35:00|36987.3|36937.3|36999|36932.2|36999.5|36944.4|36985|36928.5|599
1697226000000|2023-10-13 19:40:00|36998.9|36932|36993.1|36934.5|37001.4|36945.9|36990.4|36930.3|438
1697226300000|2023-10-13 19:45:00|36993.2|36934|36986.8|36926.1|36996.8|36936.6|36983.5|36922.5|299
1697226600000|2023-10-13 19:50:00|36987.2|36926.2|36982.1|36931.8|36991.2|36939.5|36981.8|36923.1|371
1697226900000|2023-10-13 19:55:00|36982.6|36931.9|36994.2|36930.3|36995.3|36937.1|36981.6|36921.1|550
1697227200000|2023-10-13 20:00:00|36994.8|36930.4|37009.7|36942.7|37009.7|36952.4|36994.8|36930.4|301
1697227500000|2023-10-13 20:05:00|37009.6|36942.9|37015.9|36952.8|37017.7|36962.2|37000.3|36942|284
1697227800000|2023-10-13 20:10:00|37016|36952.7|37016|36953.4|37021.8|36963.3|37005.1|36952.7|173
1697228100000|2023-10-13 20:15:00|37016.1|36953.5|37026.5|36966.2|37026.5|36972.4|37009.6|36953.5|225
1697228400000|2023-10-13 20:20:00|37026.4|36966.1|37021.7|36961|37026.4|36970.6|37015.7|36960.4|186
1697228700000|2023-10-13 20:25:00|37021.2|36960.7|37025.3|36963.9|37026.2|36971.9|37020.9|36960.4|185
1697229000000|2023-10-13 20:30:00|37024.8|36963.4|37022.7|36961.6|37025.6|36969.6|37012.3|36956.9|267
1697229300000|2023-10-13 20:35:00|37022.9|36961.9|37035.1|36961.8|37035.9|36968.4|37022.5|36960.2|227
1697229600000|2023-10-13 20:40:00|37035.2|36961.4|37032.2|36958.5|37036.6|36973.2|37024.8|36958.2|247
1697229900000|2023-10-13 20:45:00|37029|36941.7|37049.5|36929.5|37053|36963.3|37013.3|36910.1|457
1697230200000|2023-10-13 20:50:00|37056.2|36936.2|36956.3|36836.3|37056.2|36936.2|36956.3|36836.3|326
1697230500000|2023-10-13 20:55:00|36965.4|36845.4|37045.3|36925.3|37045.9|36925.9|36954.2|36834.2|450
1697400000000|2023-10-15 20:00:00|36931.8|36786.8|36931.3|36786.3|36931.8|36786.8|36931.3|36786.3|2
1697400300000|2023-10-15 20:05:00|36939.6|36794.6|36968.5|36823.5|36968.5|36823.5|36939.6|36794.6|2
1697400600000|2023-10-15 20:10:00|36944.2|36799.2|36944.1|36799.1|36944.7|36799.7|36943|36798|6
1697400900000|2023-10-15 20:15:00|36916.2|36771.2|36916.2|36771.2|36916.2|36771.2|36916.2|36771.2|1
1697401500000|2023-10-15 20:25:00|36912.9|36767.9|36943|36798|36943|36798|36912.9|36767.9|2
1697401800000|2023-10-15 20:30:00|36912.9|36767.9|36914.3|36769.3|36914.3|36769.3|36899.9|36754.9|3
1697402100000|2023-10-15 20:35:00|36915.5|36770.5|36915.5|36770.5|36915.5|36770.5|36915.5|36770.5|1
1697402700000|2023-10-15 20:45:00|36904.6|36759.6|36904.6|36759.6|36904.6|36759.6|36904.6|36759.6|1
1697403000000|2023-10-15 20:50:00|36910.2|36765.2|36919|36774|36947.6|36802.6|36909.5|36764.5|6
1697403300000|2023-10-15 20:55:00|36915.9|36770.9|36916|36771|36916|36771|36915.9|36770.9|2
1697403600000|2023-10-15 21:00:00|36946.1|36801.1|36948.2|36803.2|36979|36834|36923.7|36778.7|47
1697403900000|2023-10-15 21:05:00|36969.2|36824.2|36937.3|36817.3|36974.7|36843.4|36937|36804.2|44
1697404200000|2023-10-15 21:10:00|36936.8|36816.8|36952.8|36832.8|36967.5|36847.5|36936.5|36816.5|100
1697404500000|2023-10-15 21:15:00|36952.2|36832.2|36920|36800|36960.6|36840.6|36915.9|36795.9|157
1697404800000|2023-10-15 21:20:00|36919.6|36799.6|36940.5|36820.5|36940.5|36820.5|36912.1|36792.1|69
1697405100000|2023-10-15 21:25:00|36927.9|36807.9|36935.2|36815.2|36940.4|36820.4|36922.9|36802.9|59
1697405400000|2023-10-15 21:30:00|36934.9|36814.9|36934.2|36814.2|36943.1|36823.1|36923.7|36803.7|96
1697405700000|2023-10-15 21:35:00|36935.8|36815.8|36932.2|36812.2|36935.8|36815.8|36921.9|36801.9|90
1697406000000|2023-10-15 21:40:00|36931.7|36811.7|36923.2|36803.2|36933.1|36813.1|36903.3|36783.3|165
1697406300000|2023-10-15 21:45:00|36923.3|36803.3|36918.4|36798.4|36933|36813|36907.8|36787.8|105
1697406600000|2023-10-15 21:50:00|36915.6|36795.6|36925.8|36805.8|36926.9|36806.9|36914.6|36794.6|117
1697406900000|2023-10-15 21:55:00|36925.2|36805.2|36905.1|36785.1|36925.4|36805.4|36898.6|36778.6|230
1697407200000|2023-10-15 22:00:00|36906|36786|36926.4|36806.4|36926.8|36806.8|36906|36786|333
1697407500000|2023-10-15 22:05:00|36926.5|36806.5|36905.7|36785.7|36926.7|36806.7|36905.4|36785.4|156
1697407800000|2023-10-15 22:10:00|36905.6|36785.6|36894.5|36774.5|36914.4|36794.4|36890.1|36770.1|242
1697408100000|2023-10-15 22:15:00|36894.6|36774.6|36902.5|36782.5|36918|36798|36894.6|36774.6|266
1697408400000|2023-10-15 22:20:00|36903|36783|36894|36774|36914.8|36794.8|36892.7|36772.7|162
1697408700000|2023-10-15 22:25:00|36893.8|36773.8|36902.7|36782.7|36904.7|36784.7|36891.5|36771.5|85
1697409000000|2023-10-15 22:30:00|36902.6|36782.6|36897.7|36777.7|36906.1|36786.1|36891.4|36771.4|116
1697409300000|2023-10-15 22:35:00|36899.1|36779.1|36915.6|36795.6|36915.6|36795.6|36897|36777|127
1697409600000|2023-10-15 22:40:00|36916.2|36796.2|36905.1|36785.1|36919.6|36799.6|36904.3|36784.3|152
1697409900000|2023-10-15 22:45:00|36905|36785|36925|36805|36925.1|36805.1|36904.7|36784.7|184
1697410200000|2023-10-15 22:50:00|36925.1|36805.1|36918|36798|36932.2|36812.2|36914.1|36794.1|230
1697410500000|2023-10-15 22:55:00|36917.9|36797.9|36903.9|36783.9|36928.9|36808.9|36902.8|36782.8|245
1697410800000|2023-10-15 23:00:00|36903.8|36783.8|36914.7|36794.7|36916.3|36796.3|36902.1|36782.1|229
1697411100000|2023-10-15 23:05:00|36914.8|36794.8|36914.5|36794.5|36926.9|36806.9|36910.5|36790.5|196
1697411400000|2023-10-15 23:10:00|36914.7|36794.7|36915.3|36795.3|36923.3|36803.3|36902.6|36782.6|192
1697411700000|2023-10-15 23:15:00|36914.5|36794.5|36925.5|36805.5|36941.4|36821.4|36906.2|36786.2|166
1697412000000|2023-10-15 23:20:00|36925.6|36805.6|36918.7|36798.7|36931.1|36811.1|36914.2|36794.2|205
1697412300000|2023-10-15 23:25:00|36927.5|36807.5|36916.9|36796.9|36927.5|36807.5|36912.8|36792.8|223
1697412600000|2023-10-15 23:30:00|36925.9|36805.9|36924.9|36804.9|36929.6|36809.6|36913|36793|117
1697412900000|2023-10-15 23:35:00|36915.4|36795.4|36926.7|36806.7|36928.6|36808.6|36911.2|36791.2|150
1697413200000|2023-10-15 23:40:00|36926|36806|36895|36805.5|36926.3|36810.7|36891.9|36792.6|332
1697413500000|2023-10-15 23:45:00|36897.9|36803.3|36893.9|36809.2|36913.3|36825.9|36888.7|36797.1|751
1697413800000|2023-10-15 23:50:00|36894.9|36811.4|36891.6|36818.7|36911.1|36820|36889.9|36799.3|436
1697414100000|2023-10-15 23:55:00|36891.7|36814.6|36894.8|36810.1|36907.2|36822.9|36886|36798.8|409
1697414400000|2023-10-16 00:00:00|36891.9|36812.9|36931.9|36870|36941.3|36872.9|36891.9|36801.1|790
1697414700000|2023-10-16 00:05:00|36932.9|36870.4|36956|36889.1|36958.1|36889.6|36931.7|36865.6|707
1697415000000|2023-10-16 00:10:00|36955.5|36888.1|36958|36891.9|36960.8|36901|36949.6|36883.4|684
1697415300000|2023-10-16 00:15:00|36958.2|36891.7|36964.7|36902.7|36969.5|36905|36952|36888.5|688
1697415600000|2023-10-16 00:20:00|36965|36902.8|36974|36918|36977.8|36918|36963.8|36900.6|738
1697415900000|2023-10-16 00:25:00|36973.2|36913.2|36965.5|36905|36979.2|36918.7|36960.9|36896.6|608
1697416200000|2023-10-16 00:30:00|36965.8|36905.3|36972|36909.6|36973.6|36912.6|36962.1|36900|583
1697416500000|2023-10-16 00:35:00|36970.6|36909.5|36966.3|36899.3|36976.7|36911.6|36963.2|36899.1|637
1697416800000|2023-10-16 00:40:00|36967|36900.1|36960.3|36898.3|36968.2|36904.9|36957.3|36893.1|637
1697417100000|2023-10-16 00:45:00|36956|36898.2|36966.2|36910.7|36968.5|36915|36953.4|36898.2|418
1697417400000|2023-10-16 00:50:00|36965.4|36910.2|36965.4|36909.9|36968.4|36915.7|36960.9|36908.3|314
1697417700000|2023-10-16 00:55:00|36968|36912.5|36974|36924|36980|36927|36966.1|36909.8|357
1697418000000|2023-10-16 01:00:00|36974.5|36924.5|36957.1|36907.1|36974.5|36924.5|36957.1|36906.3|598
1697418300000|2023-10-16 01:05:00|36956.3|36906.3|36951.5|36896.2|36965.7|36914.2|36948|36893.2|459
1697418600000|2023-10-16 01:10:00|36951.4|36896|36946.3|36886.7|36951.9|36898.5|36940|36883.8|544
1697418900000|2023-10-16 01:15:00|36946.5|36887.6|36949.1|36893.3|36951.4|36899.2|36938.9|36883.6|581
1697419200000|2023-10-16 01:20:00|36948.9|36893.1|36944|36887.9|36954|36904|36941|36884.6|635
1697419500000|2023-10-16 01:25:00|36944.1|36887.7|36942.4|36886.7|36950.5|36896.5|36938.7|36883.9|585
1697419800000|2023-10-16 01:30:00|36942.3|36886.3|36943.3|36889.4|36946.9|36891.5|36938.4|36881.2|653
1697420100000|2023-10-16 01:35:00|36942.8|36887|36943.6|36893.6|36956.7|36903.5|36941.9|36886.5|582
1697420400000|2023-10-16 01:40:00|36943.1|36890|36944.5|36889|36949.7|36898.5|36941.5|36884.7|451
1697420700000|2023-10-16 01:45:00|36943.9|36889.2|36945.4|36890.2|36948.7|36898|36941.8|36886.7|478
1697421000000|2023-10-16 01:50:00|36945.3|36889.9|36950|36892.1|36951.8|36899.6|36940.2|36883.6|428
1697421300000|2023-10-16 01:55:00|36950.3|36892.8|36952.1|36896.5|36953.2|36899.2|36944.3|36887.4|566
1697421600000|2023-10-16 02:00:00|36951.7|36896.4|36960.2|36901.5|36960.8|36905.7|36949|36893.5|579
1697421900000|2023-10-16 02:05:00|36959.9|36901.1|36949.3|36893.3|36960.8|36904|36948.7|36891.8|698
1697422200000|2023-10-16 02:10:00|36948.5|36892.5|36944.4|36889.4|36954|36896|36944.4|36888.7|638
1697422500000|2023-10-16 02:15:00|36944.6|36889.6|36950.7|36894.1|36952.6|36896.4|36943.8|36888.9|615
1697422800000|2023-10-16 02:20:00|36950.9|36894.2|36943.7|36888.4|36951.8|36899.5|36941.1|36886.7|603
1697423100000|2023-10-16 02:25:00|36945.1|36888.2|36950|36890.8|36951.1|36892.5|36941|36882.3|593
1697423400000|2023-10-16 02:30:00|36950.4|36891.4|36941.9|36886.9|36950.5|36894|36938|36882.2|472
1697423700000|2023-10-16 02:35:00|36941.8|36887.5|36948.4|36891.7|36951.7|36895|36939.3|36882.6|658
1697424000000|2023-10-16 02:40:00|36948.3|36891.6|36949.3|36893.3|36951.8|36896.6|36945.1|36888.6|611
1697424300000|2023-10-16 02:45:00|36949.7|36893.7|36961.1|36903.6|36962.1|36905.1|36948.3|36891.9|573
1697424600000|2023-10-16 02:50:00|36958.2|36901.6|36959.4|36902.5|36960.8|36905.5|36951|36896.4|503
1697424900000|2023-10-16 02:55:00|36959.6|36902.4|36955.9|36900.7|36959.9|36902.8|36951.9|36892.4|552
1697425200000|2023-10-16 03:00:00|36956.1|36900|36948.5|36895|36956.1|36900.9|36945.3|36893.3|603
1697425500000|2023-10-16 03:05:00|36948.6|36895.1|36954.2|36900.9|36958|36903|36943.9|36892|628
1697425800000|2023-10-16 03:10:00|36953.3|36900.3|36952.6|36901.8|36959.1|36905.5|36948.6|36897.5|614
1697426100000|2023-10-16 03:15:00|36952.4|36901.6|36957.7|36902.6|36961.1|36905.5|36950.2|36899.6|686
1697426400000|2023-10-16 03:20:00|36957.8|36902.8|36952.7|36901|36961|36907.8|36951.8|36898.6|633
1697426700000|2023-10-16 03:25:00|36952.9|36901.2|36952.9|36901.2|36959.4|36906.7|36949.8|36898.1|475
1697427000000|2023-10-16 03:30:00|36952.7|36901.1|36956.1|36904.6|36962.4|36909|36951.7|36899.6|490
1697427300000|2023-10-16 03:35:00|36955.8|36904.4|36949.3|36896.3|36960.6|36907.6|36946.8|36893.8|497
1697427600000|2023-10-16 03:40:00|36948.6|36896.4|36952.4|36897.4|36954.6|36899|36947.5|36895|350
1697427900000|2023-10-16 03:45:00|36952.3|36897.3|36949.8|36895.4|36955.3|36900.6|36948.6|36894.2|357
1697428200000|2023-10-16 03:50:00|36950.6|36895.5|36948.4|36893.8|36955.5|36901.3|36944.7|36892.9|348
1697428500000|2023-10-16 03:55:00|36948.3|36893.7|36948.2|36894|36950.8|36896.4|36942.5|36889.3|488
1697428800000|2023-10-16 04:00:00|36947.7|36893.9|36945.3|36893|36954.5|36901.3|36942.5|36889.8|486
1697429100000|2023-10-16 04:05:00|36945.4|36893.1|36940.2|36885|36945.7|36893.1|36934.9|36881.7|432
1697429400000|2023-10-16 04:10:00|36940.4|36885.1|36940.8|36885.5|36944.6|36891.2|36934.7|36881.5|641
1697429700000|2023-10-16 04:15:00|36940.3|36885.6|36931.2|36881|36941.2|36887.7|36930.6|36872|624
1697430000000|2023-10-16 04:20:00|36931.5|36881.6|36930|36874.2|36938|36882.5|36926.2|36870.1|771
1697430300000|2023-10-16 04:25:00|36928.8|36872.5|36931.7|36879.7|36934.5|36881.5|36926.9|36871|897
1697430600000|2023-10-16 04:30:00|36930.4|36878.7|36932.4|36874.9|36934.6|36880.8|36926.8|36873|616
1697430900000|2023-10-16 04:35:00|36932.6|36875.2|36934.1|36877|36936.1|36882.7|36928.4|36874.9|547
1697431200000|2023-10-16 04:40:00|36933.8|36877.3|36930.3|36880|36934.2|36880.4|36928.3|36874.3|322
1697431500000|2023-10-16 04:45:00|36929.7|36878.8|36925.8|36870.9|36932.3|36879.6|36921.7|36868.5|504
1697431800000|2023-10-16 04:50:00|36925.9|36871|36923.4|36869.7|36929.2|36876.7|36922.1|36869.5|321
1697432100000|2023-10-16 04:55:00|36923.3|36869.4|36927.6|36873.8|36931.6|36877.4|36923|36866.6|444
1697432400000|2023-10-16 05:00:00|36928.2|36874.6|36920.6|36870.6|36931.7|36881.7|36919.2|36869.2|682
1697432700000|2023-10-16 05:05:00|36920.7|36870.7|36835.5|36778.4|36923.2|36872.6|36829.5|36771.9|820
1697433000000|2023-10-16 05:10:00|36834.8|36777.7|36847.1|36797.1|36850|36798.6|36826.6|36771.7|784
1697433300000|2023-10-16 05:15:00|36847.6|36797.6|36853.9|36803.9|36854.8|36804.8|36845|36795|310
1697433600000|2023-10-16 05:20:00|36853.3|36803.3|36862.2|36812.2|36863.9|36813.9|36851.6|36801.6|370
1697433900000|2023-10-16 05:25:00|36862.1|36812.1|36855|36805|36862.6|36812.6|36854.8|36804.8|275
1697434200000|2023-10-16 05:30:00|36854.7|36804.7|36850|36800|36856.1|36806.1|36841.4|36791.4|361
1697434500000|2023-10-16 05:35:00|36850.3|36800.3|36844.5|36794.5|36850.3|36800.3|36834.6|36784.6|334
1697434800000|2023-10-16 05:40:00|36844.3|36794.3|36833.1|36783.1|36850.2|36800.2|36824.6|36774.6|317
1697435100000|2023-10-16 05:45:00|36831.2|36781.2|36858.1|36808.1|36859.2|36811.2|36817.4|36779.9|429
1697435400000|2023-10-16 05:50:00|36858|36808|36852.3|36802.3|36858.7|36808.7|36848.1|36798.1|344
1697435700000|2023-10-16 05:55:00|36852.1|36802.1|36839.7|36789.7|36854.3|36804.3|36836.1|36786.1|423
1697436000000|2023-10-16 06:00:00|36840.9|36790.9|36834|36814|36843.2|36815|36817.5|36789.7|663
1697436300000|2023-10-16 06:05:00|36833.8|36813.8|36805.3|36785.3|36834.7|36814.7|36803.8|36783.8|575
1697436600000|2023-10-16 06:10:00|36805.4|36785.4|36813|36793|36822.6|36802.6|36800.6|36780.6|388
1697436900000|2023-10-16 06:15:00|36812.9|36792.9|36787.6|36767.6|36816.6|36796.6|36776.1|36756.1|635
1697437200000|2023-10-16 06:20:00|36787.1|36767.1|36775.8|36755.8|36802.1|36771.2|36765.4|36737.5|667
1697437500000|2023-10-16 06:25:00|36775.5|36755.5|36801.5|36781.5|36808.6|36788.6|36775.2|36755.2|423
1697437800000|2023-10-16 06:30:00|36802.4|36782.4|36784.8|36764.8|36804|36784|36780|36760|405
1697438100000|2023-10-16 06:35:00|36785.4|36765.4|36793.7|36773.7|36799.6|36779.6|36768.6|36748.6|510
1697438400000|2023-10-16 06:40:00|36794.3|36774.3|36791.8|36771.8|36802.9|36782.9|36790.8|36770.8|451
1697438700000|2023-10-16 06:45:00|36791.7|36771.7|36784.2|36764.2|36797.2|36777.2|36784|36764|368
1697439000000|2023-10-16 06:50:00|36784.3|36764.3|36805.4|36785.4|36806.5|36786.5|36777.9|36757.9|514
1697439300000|2023-10-16 06:55:00|36805.1|36785.1|36791.6|36771.6|36805.1|36785.1|36771|36751|697
1697439600000|2023-10-16 07:00:00|36792.6|36772.6|36771.8|36751.8|36815.8|36795.8|36771.6|36751.6|703
1697439900000|2023-10-16 07:05:00|36771.7|36751.7|36805.3|36785.3|36808.4|36788.4|36767.1|36747.1|559
1697440200000|2023-10-16 07:10:00|36805.9|36785.9|36784.6|36764.6|36806.3|36786.3|36781.4|36761.4|447
1697440500000|2023-10-16 07:15:00|36784.7|36764.7|36795.5|36775.5|36796.5|36776.5|36780.7|36760.7|472
1697440800000|2023-10-16 07:20:00|36795.3|36775.3|36806.4|36786.4|36808.1|36788.1|36789.3|36769.3|442
1697441100000|2023-10-16 07:25:00|36806.7|36786.7|36811.1|36791.1|36820.6|36800.6|36800|36780|451
1697441400000|2023-10-16 07:30:00|36810.7|36790.7|36744.2|36724.2|36811.9|36791.9|36725.8|36705.8|561
1697441700000|2023-10-16 07:35:00|36743.7|36723.7|36754.4|36734.4|36793.5|36773.5|36740.9|36720.9|524
1697442000000|2023-10-16 07:40:00|36754.5|36734.5|36751.7|36731.7|36762|36742|36748.3|36728.3|528
1697442300000|2023-10-16 07:45:00|36752|36732|36728|36708|36753.7|36733.7|36711.9|36691.9|510
1697442600000|2023-10-16 07:50:00|36727.6|36707.6|36720.7|36700.7|36741.6|36721.6|36717.2|36697.2|546
1697442900000|2023-10-16 07:55:00|36720.3|36700.3|36709.5|36689.5|36722|36702|36700.7|36680.7|435
1697443200000|2023-10-16 08:00:00|36709.8|36689.8|36679.4|36659.4|36710.7|36690.7|36674.8|36638.8|547
1697443500000|2023-10-16 08:05:00|36679.3|36659.3|36700.4|36680.4|36700.4|36680.4|36677.5|36657.5|464
1697443800000|2023-10-16 08:10:00|36700.3|36680.3|36726.6|36706.6|36726.9|36706.9|36698.5|36678.5|546
1697444100000|2023-10-16 08:15:00|36726.4|36706.4|36748.7|36728.7|36748.9|36728.9|36726.4|36706.4|508
1697444400000|2023-10-16 08:20:00|36748.8|36728.8|36718.8|36698.8|36750.6|36730.6|36715.1|36695.1|404
1697444700000|2023-10-16 08:25:00|36718.9|36698.9|36709.1|36689.1|36721.7|36701.7|36707.4|36687.4|445
1697445000000|2023-10-16 08:30:00|36709.2|36689.2|36718.8|36698.8|36719.5|36699.5|36704.9|36684.9|367
1697445300000|2023-10-16 08:35:00|36719|36699|36725|36705|36735.5|36715.5|36715.5|36695.5|510
1697445600000|2023-10-16 08:40:00|36724.1|36704.1|36712.2|36692.2|36726.7|36706.7|36711.3|36691.3|464
1697445900000|2023-10-16 08:45:00|36712.1|36692.1|36700.7|36680.7|36720|36700|36699.8|36679.8|361
1697446200000|2023-10-16 08:50:00|36701|36681|36702.9|36682.9|36707.1|36687.1|36697|36677|378
1697446500000|2023-10-16 08:55:00|36705|36685|36714.8|36694.8|36729.6|36709.6|36702|36682|481
1697446800000|2023-10-16 09:00:00|36714.5|36694.5|36707.5|36687.5|36716.9|36696.9|36698.1|36678.1|430
1697447100000|2023-10-16 09:05:00|36707.7|36687.7|36706.2|36686.2|36710.1|36690.1|36699|36679|349
1697447400000|2023-10-16 09:10:00|36706.1|36686.1|36717|36697|36722.5|36702.5|36700.9|36680.9|455
1697447700000|2023-10-16 09:15:00|36716.9|36696.9|36701.4|36681.4|36720|36700|36691|36671|406
1697448000000|2023-10-16 09:20:00|36701.5|36681.5|36701.5|36681.5|36713.2|36693.2|36698.7|36678.7|394
1697448300000|2023-10-16 09:25:00|36701.4|36681.4|36713.3|36693.3|36713.6|36693.6|36699.6|36679.6|392
1697448600000|2023-10-16 09:30:00|36712.9|36692.9|36727.4|36707.4|36732.3|36712.3|36712.4|36692.4|498
1697448900000|2023-10-16 09:35:00|36727.6|36707.6|36703.1|36683.1|36728.9|36708.9|36695.7|36675.7|518
1697449200000|2023-10-16 09:40:00|36703.5|36683.5|36711.4|36691.4|36721.3|36701.3|36703.2|36683.2|404
1697449500000|2023-10-16 09:45:00|36713.2|36693.2|36728.3|36708.3|36731|36711|36709.1|36689.1|386
1697449800000|2023-10-16 09:50:00|36728.4|36708.4|36722.5|36702.5|36734.3|36714.3|36717.9|36697.9|506
1697450100000|2023-10-16 09:55:00|36722.4|36702.4|36745.8|36725.8|36750.3|36730.3|36721.8|36701.8|547
1697450400000|2023-10-16 10:00:00|36745.9|36725.9|36768.2|36748.2|36769|36749|36745.3|36725.3|497
1697450700000|2023-10-16 10:05:00|36767.5|36747.5|36767|36747|36773.5|36753.5|36762.5|36742.5|402
1697451000000|2023-10-16 10:10:00|36767.1|36747.1|36767.6|36747.6|36777.3|36757.3|36763.9|36743.9|358
1697451300000|2023-10-16 10:15:00|36767.3|36747.3|36762.5|36742.5|36776.2|36756.2|36758.4|36738.4|492
1697451600000|2023-10-16 10:20:00|36763.2|36743.2|36771.9|36751.9|36771.9|36751.9|36752.5|36732.5|601
1697451900000|2023-10-16 10:25:00|36772.2|36752.2|36780|36760|36781|36761|36768.8|36748.8|440
1697452200000|2023-10-16 10:30:00|36780.9|36760.9|36793.5|36773.5|36799.4|36779.4|36775.6|36755.6|444
1697452500000|2023-10-16 10:35:00|36792.5|36772.5|36777.4|36757.4|36792.5|36772.5|36770.8|36750.8|372
1697452800000|2023-10-16 10:40:00|36777.5|36757.5|36775.2|36755.2|36784.3|36764.3|36773.4|36753.4|306
1697453100000|2023-10-16 10:45:00|36775.3|36755.3|36766.4|36746.4|36780|36760|36760.4|36740.4|360
1697453400000|2023-10-16 10:50:00|36766.7|36746.7|36775.5|36755.5|36784.3|36764.3|36751.7|36731.7|420
1697453700000|2023-10-16 10:55:00|36776|36756|36769.3|36749.3|36776|36756|36762.9|36742.9|428
1697454000000|2023-10-16 11:00:00|36770.1|36750.1|36805.2|36785.2|36808.4|36788.4|36770.1|36750.1|470
1697454300000|2023-10-16 11:05:00|36805.4|36785.4|36806.4|36786.4|36829.4|36809.4|36805.1|36785.1|472
1697454600000|2023-10-16 11:10:00|36806.3|36786.3|36801.6|36781.6|36811.5|36791.5|36801.3|36781.3|316
1697454900000|2023-10-16 11:15:00|36801.5|36781.5|36791.7|36771.7|36801.5|36781.5|36791.5|36771.5|334
1697455200000|2023-10-16 11:20:00|36791.6|36771.6|36786.6|36766.6|36798.5|36778.5|36786.2|36766.2|271
1697455500000|2023-10-16 11:25:00|36786.5|36766.5|36790.5|36770.5|36791.6|36771.6|36781.5|36761.5|375
1697455800000|2023-10-16 11:30:00|36790.6|36770.6|36790.1|36770.1|36796.1|36776.1|36788.7|36768.7|314
1697456100000|2023-10-16 11:35:00|36790.3|36770.3|36775.9|36755.9|36791.5|36771.5|36769.4|36749.4|330
1697456400000|2023-10-16 11:40:00|36775.6|36755.6|36768.5|36748.5|36780.1|36760.1|36766.7|36746.7|351
1697456700000|2023-10-16 11:45:00|36768.4|36748.4|36771.2|36751.2|36780.5|36760.5|36767.8|36747.8|358
1697457000000|2023-10-16 11:50:00|36771.5|36751.5|36765.6|36745.6|36772.1|36752.1|36736.7|36716.7|559
1697457300000|2023-10-16 11:55:00|36765.2|36745.2|36744|36724|36766|36746|36732.5|36712.5|552
1697457600000|2023-10-16 12:00:00|36743.6|36723.6|36741.7|36721.7|36753.7|36733.7|36735.7|36715.7|579
1697457900000|2023-10-16 12:05:00|36741.6|36721.6|36741.9|36721.9|36759.9|36739.9|36737.2|36717.2|497
1697458200000|2023-10-16 12:10:00|36742.4|36722.4|36756.1|36736.1|36761.9|36741.9|36742.4|36722.4|385
1697458500000|2023-10-16 12:15:00|36756.2|36736.2|36763.2|36743.2|36768.8|36748.8|36748.9|36728.9|450
1697458800000|2023-10-16 12:20:00|36761.7|36741.7|36738.8|36718.8|36761.7|36741.7|36722.9|36702.9|791
1697459100000|2023-10-16 12:25:00|36739.6|36719.6|36774.9|36724.9|36775.4|36749.9|36739.4|36719.4|585
1697459400000|2023-10-16 12:30:00|36774.8|36724.8|36753.8|36733.8|36774.8|36748.6|36745.3|36715|689
1697459700000|2023-10-16 12:35:00|36753.9|36733.9|36711.7|36691.7|36768.2|36748.2|36711.7|36691.7|728
1697460000000|2023-10-16 12:40:00|36711.8|36691.8|36719.8|36699.8|36722.3|36702.3|36703.2|36683.2|563
1697460300000|2023-10-16 12:45:00|36719.7|36699.7|36728.1|36708.1|36745.9|36725.9|36703.2|36683.2|548
1697460600000|2023-10-16 12:50:00|36728|36708|36704|36684|36728|36708|36694.5|36674.5|612
1697460900000|2023-10-16 12:55:00|36703.7|36683.7|36717.9|36697.9|36718.1|36698.1|36695.2|36675.2|533
1697461200000|2023-10-16 13:00:00|36717.4|36697.4|36721|36701|36727.3|36707.3|36707.5|36687.5|677
1697461500000|2023-10-16 13:05:00|36720.8|36700.8|36734.1|36714.1|36738.2|36718.2|36720.8|36700.8|527
1697461800000|2023-10-16 13:10:00|36734.2|36714.2|36690.6|36670.6|36734.7|36714.7|36688.8|36668.8|643
1697462100000|2023-10-16 13:15:00|36690.2|36670.2|36688.9|36668.9|36700.6|36680.6|36685.3|36665.3|476
1697462400000|2023-10-16 13:20:00|36688.3|36668.3|36683.8|36663.8|36691.8|36671.8|36669.7|36649.7|483
1697462700000|2023-10-16 13:25:00|36683.3|36663.3|36681.8|36661.8|36686.6|36666.6|36659.1|36639.1|621
1697463000000|2023-10-16 13:30:00|36682.5|36662.5|36678.4|36658.4|36696.5|36676.5|36668.3|36648.3|563
1697463300000|2023-10-16 13:35:00|36678.6|36658.6|36696.4|36676.4|36699.9|36679.9|36670.2|36650.2|653
1697463600000|2023-10-16 13:40:00|36695.9|36675.9|36675.9|36655.9|36703.2|36683.2|36668|36648|596
1697463900000|2023-10-16 13:45:00|36677.5|36657.5|36686.4|36666.4|36690.1|36670.1|36659.1|36639.1|644
1697464200000|2023-10-16 13:50:00|36686.9|36666.9|36686.3|36666.3|36711.6|36691.6|36681.4|36661.4|626
1697464500000|2023-10-16 13:55:00|36687.9|36667.9|36714.8|36694.8|36717.8|36697.8|36684.9|36664.9|624
1697464800000|2023-10-16 14:00:00|36714.7|36694.7|36693|36673|36714.9|36694.9|36690.2|36670.2|529
1697465100000|2023-10-16 14:05:00|36693.1|36673.1|36731.4|36711.4|36738.3|36718.3|36693.1|36673.1|683
1697465400000|2023-10-16 14:10:00|36730.6|36710.6|36736.2|36716.2|36743.7|36723.7|36712.4|36692.4|628
1697465700000|2023-10-16 14:15:00|36736.1|36716.1|36726.5|36706.5|36742.1|36722.1|36723.6|36703.6|564
1697466000000|2023-10-16 14:20:00|36725.4|36705.4|36698.3|36678.3|36732.2|36712.2|36693.1|36673.1|599
1697466300000|2023-10-16 14:25:00|36698.4|36678.4|36684.4|36664.4|36711.6|36691.6|36683.4|36663.4|530
1697466600000|2023-10-16 14:30:00|36684.5|36664.5|36660.4|36640.4|36686.7|36666.7|36651|36631|775
1697466900000|2023-10-16 14:35:00|36660.6|36640.6|36651.2|36631.2|36662.4|36642.4|36641.8|36621.8|671
1697467200000|2023-10-16 14:40:00|36650.5|36630.5|36632.4|36612.4|36651.8|36631.8|36630.9|36610.9|644
1697467500000|2023-10-16 14:45:00|36632.6|36612.6|36626|36606|36635.8|36615.8|36621.5|36601.5|576
1697467800000|2023-10-16 14:50:00|36625.8|36605.8|36649.8|36629.8|36657.6|36637.6|36623.2|36603.2|586
1697468100000|2023-10-16 14:55:00|36649.6|36629.6|36625.6|36605.6|36651.4|36631.4|36624.8|36604.8|604
1697468400000|2023-10-16 15:00:00|36625.5|36605.5|36632.9|36612.9|36635.8|36615.8|36618.4|36598.4|485
1697468700000|2023-10-16 15:05:00|36631.9|36611.9|36632.3|36612.3|36635.1|36615.1|36621.3|36601.3|492
1697469000000|2023-10-16 15:10:00|36632.2|36612.2|36649.8|36629.8|36654.8|36634.8|36631.6|36611.6|503
1697469300000|2023-10-16 15:15:00|36650|36630|36653.6|36633.6|36665.2|36645.2|36646.3|36626.3|591
1697469600000|2023-10-16 15:20:00|36654.4|36634.4|36628.8|36608.8|36660.4|36640.4|36628.5|36608.5|556
1697469900000|2023-10-16 15:25:00|36628.2|36608.2|36634.7|36614.7|36638.4|36618.4|36625.2|36605.2|432
1697470200000|2023-10-16 15:30:00|36635.2|36615.2|36644.4|36624.4|36646.1|36626.1|36629.3|36609.3|488
1697470500000|2023-10-16 15:35:00|36644.3|36624.3|36634.6|36614.6|36650.4|36630.4|36629.4|36609.4|389
1697470800000|2023-10-16 15:40:00|36634.4|36614.4|36624.7|36604.7|36636.9|36616.9|36619.9|36599.9|386
1697471100000|2023-10-16 15:45:00|36624.8|36604.8|36645.6|36625.6|36662.4|36642.4|36624.3|36604.3|491
1697471400000|2023-10-16 15:50:00|36645.5|36625.5|36650.9|36600.9|36662.8|36627.5|36642.5|36595.2|435
1697471700000|2023-10-16 15:55:00|36651.5|36601.5|36630.5|36610.5|36658.2|36613.5|36629.7|36594.6|538
1697472000000|2023-10-16 16:00:00|36629.4|36609.4|36655.5|36605.5|36659.6|36609.6|36628.4|36593.2|357
1697472300000|2023-10-16 16:05:00|36655.6|36605.6|36628.4|36608.4|36658|36613.7|36626.3|36593.9|325
1697472600000|2023-10-16 16:10:00|36628.5|36608.5|36650.4|36630.4|36666.4|36634.3|36627.3|36603.6|430
1697472900000|2023-10-16 16:15:00|36650.9|36630.9|36654.7|36604.7|36664.7|36631.3|36646.1|36602.1|429
1697473200000|2023-10-16 16:20:00|36655|36605|36668.5|36618.5|36672.6|36622.6|36655|36605|503
1697473500000|2023-10-16 16:25:00|36668.3|36618.3|36659.8|36609.8|36668.7|36618.7|36658.2|36608.2|406
1697473800000|2023-10-16 16:30:00|36659.7|36609.7|36643.7|36593.7|36664.2|36614.2|36643.7|36593.7|606
1697474100000|2023-10-16 16:35:00|36643.8|36593.8|36657.2|36607.2|36658.6|36608.6|36643.5|36593.5|385
1697474400000|2023-10-16 16:40:00|36657|36607|36654.3|36604.3|36659.1|36609.1|36650|36600|351
1697474700000|2023-10-16 16:45:00|36654.4|36604.4|36656.3|36606.3|36657.8|36607.8|36643.6|36593.6|352
1697475000000|2023-10-16 16:50:00|36657.2|36607.2|36649.1|36599.1|36658.4|36608.4|36647.7|36597.7|540
1697475300000|2023-10-16 16:55:00|36649|36599|36637.4|36587.4|36661.7|36611.7|36637.4|36587.4|430
1697475600000|2023-10-16 17:00:00|36636.7|36586.7|36635.5|36585.5|36650.6|36600.6|36634.2|36584.2|315
1697475900000|2023-10-16 17:05:00|36635.4|36585.4|36629.4|36579.4|36635.7|36585.7|36629|36579|233
1697476200000|2023-10-16 17:10:00|36627.8|36577.8|36633.6|36583.6|36634.4|36584.4|36624.5|36574.5|244
1697476500000|2023-10-16 17:15:00|36633.4|36583.4|36639.5|36589.5|36639.6|36589.6|36629.7|36579.7|241
1697476800000|2023-10-16 17:20:00|36639.8|36589.8|36647.9|36597.9|36649.2|36599.2|36638.7|36588.7|373
1697477100000|2023-10-16 17:25:00|36648.1|36598.1|36643.6|36593.6|36655.6|36605.6|36641.6|36591.6|329
1697477400000|2023-10-16 17:30:00|36643.5|36593.5|36650.7|36600.7|36651.3|36601.3|36641|36591|275
1697477700000|2023-10-16 17:35:00|36651.7|36601.7|36634.3|36584.3|36651.7|36601.7|36634.3|36584.3|240
1697478000000|2023-10-16 17:40:00|36633.2|36583.2|36614.9|36594.9|36634.2|36595.1|36610.8|36577|255
1697478300000|2023-10-16 17:45:00|36615.1|36595.1|36610.2|36590.2|36620.1|36600.1|36609.5|36589.5|224
1697478600000|2023-10-16 17:50:00|36610|36590|36609.2|36589.2|36611.6|36591.6|36604.6|36584.6|234
1697478900000|2023-10-16 17:55:00|36609.3|36589.3|36596.7|36576.7|36609.3|36589.3|36595.5|36575.5|252
1697479200000|2023-10-16 18:00:00|36596.2|36576.2|36596.9|36576.9|36605|36585|36594.9|36574.9|253
1697479500000|2023-10-16 18:05:00|36597|36577|36596.3|36576.3|36620.6|36582.9|36595.1|36559.6|198
1697479800000|2023-10-16 18:10:00|36596|36576|36612.2|36562.2|36614|36576|36591.8|36561.4|261
1697480100000|2023-10-16 18:15:00|36612.1|36562.1|36624.9|36574.9|36634.8|36584.8|36598.5|36562.1|400
1697480400000|2023-10-16 18:20:00|36624.8|36574.8|36626.1|36576.1|36629.6|36579.6|36621.9|36571.9|191
1697480700000|2023-10-16 18:25:00|36625.7|36575.7|36620.9|36570.9|36627.4|36587.5|36603.4|36569|249
1697481000000|2023-10-16 18:30:00|36620.8|36570.8|36602.1|36582.1|36622.2|36586.7|36601.6|36569|267
1697481300000|2023-10-16 18:35:00|36602.2|36582.2|36607.3|36587.3|36609.3|36589.3|36601.3|36581.3|211
1697481600000|2023-10-16 18:40:00|36607.4|36587.4|36605.4|36585.4|36609.8|36589.8|36603.4|36583.4|267
1697481900000|2023-10-16 18:45:00|36605.5|36585.5|36608.5|36588.5|36610.5|36590.5|36604.7|36584.7|211
1697482200000|2023-10-16 18:50:00|36608.6|36588.6|36619.7|36569.7|36619.9|36589.8|36601.4|36569.6|241
1697482500000|2023-10-16 18:55:00|36619.9|36569.9|36606.9|36556.9|36626.9|36576.9|36605.9|36555.9|302
1697482800000|2023-10-16 19:00:00|36606.8|36556.8|36594.3|36574.3|36611.2|36576.4|36590.9|36556.3|198
1697483100000|2023-10-16 19:05:00|36594.4|36574.4|36583.6|36563.6|36594.4|36574.4|36583.1|36563.1|236
1697483400000|2023-10-16 19:10:00|36583.7|36563.7|36602.7|36552.7|36611|36577.2|36581.9|36546|330
1697483700000|2023-10-16 19:15:00|36603.1|36553.1|36602|36552|36603.6|36553.6|36599.9|36549.9|275
1697484000000|2023-10-16 19:20:00|36601.8|36551.8|36570|36550|36601.8|36551.8|36568.8|36535.9|192
1697484300000|2023-10-16 19:25:00|36571|36551|36565.4|36545.4|36583|36551.4|36564.1|36531|181
1697484600000|2023-10-16 19:30:00|36565.8|36545.8|36605.6|36555.6|36605.6|36555.6|36563.9|36539|264
1697484900000|2023-10-16 19:35:00|36605.4|36555.4|36610.4|36560.4|36610.6|36560.6|36604.3|36554.3|179
1697485200000|2023-10-16 19:40:00|36608.7|36558.7|36609.4|36559.4|36612.2|36562.2|36607|36557|170
1697485500000|2023-10-16 19:45:00|36610.3|36560.3|36600.9|36550.9|36610.7|36560.7|36597.9|36547.9|214
1697485800000|2023-10-16 19:50:00|36601|36551|36603.1|36553.1|36611.7|36561.7|36600.9|36550.2|261
1697486100000|2023-10-16 19:55:00|36602.8|36552.8|36597.8|36547.8|36606|36556|36596.5|36546.5|500
1697486400000|2023-10-16 20:00:00|36599.1|36549.1|36599.5|36549.5|36604.9|36554.9|36592.9|36542.9|424
1697486700000|2023-10-16 20:05:00|36599.6|36549.6|36606.2|36556.2|36607.7|36557.7|36590.6|36540.6|193
1697487000000|2023-10-16 20:10:00|36606.3|36556.3|36600.8|36550.8|36606.3|36556.3|36600.5|36550.5|166
1697487300000|2023-10-16 20:15:00|36600.6|36550.6|36603.7|36553.7|36605|36555|36600.1|36549.6|220
1697487600000|2023-10-16 20:20:00|36603.5|36553.5|36605.1|36555.1|36606.2|36555.8|36602.8|36548.7|239
1697487900000|2023-10-16 20:25:00|36605.2|36555.2|36603.8|36553.8|36606.1|36556.1|36603.3|36553.3|192
1697488200000|2023-10-16 20:30:00|36603.9|36553.9|36603.3|36553.3|36605.7|36554.9|36600.8|36550.8|179
1697488500000|2023-10-16 20:35:00|36603.2|36553.2|36602.8|36552.8|36603.4|36553.4|36600.8|36550.8|166
1697488800000|2023-10-16 20:40:00|36602.7|36552.7|36604.5|36554.5|36607.5|36556.2|36594.2|36544.2|190
1697489100000|2023-10-16 20:45:00|36604.4|36554.4|36587.5|36534.8|36617.7|36557.2|36578.8|36528.8|264
1697489400000|2023-10-16 20:50:00|36593.6|36543.6|36609.5|36558.1|36639.1|36558.1|36579.7|36529.7|272
1697489700000|2023-10-16 20:55:00|36612.8|36560|36619.1|36530.3|36622.3|36560.5|36606.9|36529.3|240
1697490000000|2023-10-16 21:00:00|36651.2|36531.2|36658.8|36538.8|36662.4|36542.4|36645.2|36528|56
1697490300000|2023-10-16 21:05:00|36658.9|36538.9|36658|36538|36660.3|36540.3|36656.8|36536.8|37
1697490600000|2023-10-16 21:10:00|36656.8|36536.8|36655.2|36535.2|36656.8|36540.1|36641.7|36532.3|9
1697490900000|2023-10-16 21:15:00|36652.2|36532.2|36652.2|36532.2|36652.9|36532.9|36648.1|36528.1|30
1697491200000|2023-10-16 21:20:00|36652.7|36532.7|36656|36536|36656.7|36536.7|36652.6|36532.6|57
1697491500000|2023-10-16 21:25:00|36656.1|36536.1|36658.5|36538.5|36658.9|36538.9|36651.4|36531.4|54
1697491800000|2023-10-16 21:30:00|36658|36538|36651.5|36531.5|36658.9|36538.9|36651.5|36531.5|90
1697492100000|2023-10-16 21:35:00|36651.6|36531.6|36655.5|36535.5|36656.1|36536.1|36651.6|36531.6|79
1697492400000|2023-10-16 21:40:00|36652.6|36532.6|36654.1|36534.1|36658.5|36538.5|36647.4|36527.4|183
1697492700000|2023-10-16 21:45:00|36652.2|36532.2|36658.7|36538.7|36661.5|36541.5|36650.3|36530.3|168
1697493000000|2023-10-16 21:50:00|36658.8|36538.8|36655.9|36535.9|36661.5|36541.5|36655.8|36535.8|238
1697493300000|2023-10-16 21:55:00|36655.8|36535.8|36656|36536|36659.3|36556.7|36639.1|36535|157
1697493600000|2023-10-16 22:00:00|36655.9|36535.9|36653.8|36540.9|36656.9|36560.9|36634.4|36532.9|169
1697493900000|2023-10-16 22:05:00|36647.2|36547.8|36651.8|36554.4|36664.1|36568|36630.8|36544|168
1697494200000|2023-10-16 22:10:00|36651.9|36554.5|36644.4|36561.3|36658.6|36562.3|36643.6|36545|144
1697494500000|2023-10-16 22:15:00|36645.2|36561.7|36651.5|36554.3|36652.6|36566.2|36637|36552.9|109
1697494800000|2023-10-16 22:20:00|36643.7|36559.4|36645.1|36565.4|36657.6|36572.3|36635.3|36543.8|149
1697495100000|2023-10-16 22:25:00|36645.2|36565.9|36655.9|36555.3|36657.6|36566.8|36644.9|36550.4|144
1697495400000|2023-10-16 22:30:00|36655.8|36555.2|36647.2|36559|36663.2|36573.3|36641.2|36542.8|142
1697495700000|2023-10-16 22:35:00|36653.6|36558.4|36662.4|36542.4|36662.4|36564|36643.2|36540.6|156
1697496000000|2023-10-16 22:40:00|36653.6|36551.8|36652.1|36550.9|36662.9|36569.7|36640.2|36541.4|107
1697496300000|2023-10-16 22:45:00|36652.2|36556.8|36655.6|36542.9|36663.4|36558.5|36641.7|36542.2|149
1697496600000|2023-10-16 22:50:00|36655.8|36543|36649|36561.3|36659.1|36573|36641.9|36543|91
1697496900000|2023-10-16 22:55:00|36642.9|36573.7|36649.8|36563.2|36659.4|36574|36639.1|36545|97
1697497200000|2023-10-16 23:00:00|36649|36564|36649.6|36557.7|36657.5|36566.9|36647.6|36556.1|203
1697497500000|2023-10-16 23:05:00|36649.2|36557.8|36648.6|36563.2|36656.6|36566.2|36644.2|36549.5|188
1697497800000|2023-10-16 23:10:00|36657.3|36556.3|36649.2|36558.3|36664.3|36566.7|36645.7|36550.9|171
1697498100000|2023-10-16 23:15:00|36649.3|36558.4|36651.5|36569.7|36658|36570.1|36647.6|36551.3|149
1697498400000|2023-10-16 23:20:00|36652.3|36570.1|36650.4|36562.6|36657.9|36580.3|36641.7|36554.3|107
1697498700000|2023-10-16 23:25:00|36650.3|36562.3|36651.9|36570.4|36659.6|36572.6|36648.9|36557|130
1697499000000|2023-10-16 23:30:00|36652.3|36570.8|36651.3|36563.7|36658.5|36572.5|36648.9|36555.8|152
1697499300000|2023-10-16 23:35:00|36651.7|36563.6|36649.8|36561|36656.9|36569.9|36648.6|36554.4|181
1697499600000|2023-10-16 23:40:00|36649|36567.2|36656.6|36564.2|36657.1|36577|36648.9|36558|187
1697499900000|2023-10-16 23:45:00|36656.9|36564|36640.9|36578.6|36659|36584.6|36639.2|36558.1|243
1697500200000|2023-10-16 23:50:00|36640.6|36578.4|36633.7|36579.3|36645.5|36586.9|36632.8|36572.6|186
1697500500000|2023-10-16 23:55:00|36633.4|36579|36636.4|36580.4|36640.2|36587.1|36633.1|36576.8|194
1697500800000|2023-10-17 00:00:00|36635.7|36580.3|36627.4|36577.1|36638.3|36581.1|36623|36569.3|349
1697501100000|2023-10-17 00:05:00|36627.3|36577.3|36623.3|36568.7|36630.3|36577.5|36621.4|36566.8|215
1697501400000|2023-10-17 00:10:00|36622|36567.7|36622|36568.1|36623.1|36570.6|36615.3|36563.5|166
1697501700000|2023-10-17 00:15:00|36622.1|36567.2|36621.9|36571.9|36623.2|36572.6|36616.3|36566.3|218
1697502000000|2023-10-17 00:20:00|36621.8|36571.8|36618|36568|36626.5|36576.5|36614.7|36562.8|195
1697502300000|2023-10-17 00:25:00|36617.9|36567.9|36616.2|36566.2|36619.4|36569.4|36611.5|36561.5|137
1697502600000|2023-10-17 00:30:00|36616.1|36566.1|36617.4|36567.4|36619.5|36569.5|36613.7|36563.7|183
1697502900000|2023-10-17 00:35:00|36616.7|36566.7|36623.5|36573|36630.7|36575.6|36608.9|36558.9|442
1697503200000|2023-10-17 00:40:00|36622.8|36572.9|36619|36569|36623.2|36572.9|36616.5|36565.9|305
1697503500000|2023-10-17 00:45:00|36618.8|36568.8|36619.2|36569.2|36622.3|36572.1|36616.1|36566.1|286
1697503800000|2023-10-17 00:50:00|36618.8|36568.4|36620.9|36570.9|36624.8|36574.7|36616.6|36566.6|327
1697504100000|2023-10-17 00:55:00|36621.3|36571.3|36626.5|36576.5|36627.5|36577.5|36620.5|36570.5|273
1697504400000|2023-10-17 01:00:00|36626.6|36576.6|36622.2|36572.2|36636.5|36586.5|36621.5|36568.9|261
1697504700000|2023-10-17 01:05:00|36621.7|36571.7|36629.4|36579.4|36629.4|36579.4|36620.2|36570.2|245
1697505000000|2023-10-17 01:10:00|36629.3|36579.3|36636|36586|36636.1|36586.1|36626.5|36576.4|271
1697505300000|2023-10-17 01:15:00|36635.9|36585.5|36629.1|36578.9|36635.9|36585.5|36627.8|36577.8|265
1697505600000|2023-10-17 01:20:00|36628.1|36578.1|36624.6|36574.6|36633.6|36583.6|36614.2|36564.2|297
1697505900000|2023-10-17 01:25:00|36624.7|36574.7|36633|36583|36634.8|36584.8|36624.7|36574.7|257
1697506200000|2023-10-17 01:30:00|36633.2|36583.2|36628.3|36578.3|36633.6|36583.6|36627.3|36577.3|302
1697506500000|2023-10-17 01:35:00|36628.4|36578.4|36631|36581|36632.4|36582.4|36626.9|36576.9|212
1697506800000|2023-10-17 01:40:00|36630.9|36580.9|36626.3|36576.3|36631.9|36581.9|36624.9|36574.9|249
1697507100000|2023-10-17 01:45:00|36626.4|36576.4|36625.1|36575.1|36626.7|36576.7|36622.9|36572.9|239
1697507400000|2023-10-17 01:50:00|36625|36575|36626.1|36576.1|36626.7|36576.7|36621.4|36571.4|234
1697507700000|2023-10-17 01:55:00|36625.6|36575.6|36625.4|36575.4|36627.7|36577.7|36624.1|36574.1|220
1697508000000|2023-10-17 02:00:00|36625.3|36575.3|36634.7|36584.7|36635.9|36585.9|36623.2|36573.2|222
1697508300000|2023-10-17 02:05:00|36634.6|36584.6|36644.3|36594.3|36646.3|36596.3|36633.2|36583.2|197
1697508600000|2023-10-17 02:10:00|36644.1|36594.1|36634.6|36584.6|36644.1|36594.1|36633.4|36583.4|221
1697508900000|2023-10-17 02:15:00|36634.7|36584.7|36635.5|36585.5|36636.6|36586.6|36631.8|36581.8|178
1697509200000|2023-10-17 02:20:00|36635.4|36585.4|36634.4|36584.4|36639.9|36589.9|36634.4|36584.4|217
1697509500000|2023-10-17 02:25:00|36634.6|36584.6|36641.7|36591.7|36642|36592|36632.9|36582.9|279
1697509800000|2023-10-17 02:30:00|36641.8|36591.8|36638.2|36588.2|36642.2|36592.2|36636.1|36586.1|155
1697510100000|2023-10-17 02:35:00|36638|36588|36636.9|36586.9|36638.2|36588.2|36634.7|36584.7|161
1697510400000|2023-10-17 02:40:00|36636.5|36586.5|36638.4|36588.4|36639.1|36589.1|36636|36586|198
1697510700000|2023-10-17 02:45:00|36638.5|36588.5|36639.8|36589.8|36643.2|36593.2|36636.9|36586.9|202
1697511000000|2023-10-17 02:50:00|36637.2|36587.2|36634.8|36584.8|36640|36590|36631.6|36581.6|195
1697511300000|2023-10-17 02:55:00|36634.9|36584.9|36644|36594|36649.1|36599.1|36633.8|36583.8|331
1697511600000|2023-10-17 03:00:00|36642.8|36592.8|36643.8|36593.8|36646.5|36596.5|36640.3|36590.3|226
1697511900000|2023-10-17 03:05:00|36643.9|36593.9|36645|36595|36650.9|36600.9|36643.2|36593.2|181
1697512200000|2023-10-17 03:10:00|36644.7|36594.7|36646.1|36596.1|36646.2|36596.2|36641.9|36591.9|156
1697512500000|2023-10-17 03:15:00|36646.5|36596.5|36638.6|36588.6|36647.8|36597.8|36637.9|36587.9|141
1697512800000|2023-10-17 03:20:00|36638.4|36588.4|36648.1|36598.1|36648.4|36598.4|36637.7|36587.7|206
1697513100000|2023-10-17 03:25:00|36648|36598|36646.5|36596.5|36651|36601|36645.6|36595.6|222
1697513400000|2023-10-17 03:30:00|36646.6|36596.6|36641.5|36591.5|36648.2|36598.2|36641.4|36591.4|132
1697513700000|2023-10-17 03:35:00|36641.4|36591.4|36636.6|36586.6|36641.8|36591.8|36631|36581|251
1697514000000|2023-10-17 03:40:00|36636.4|36586.4|36641.2|36591.2|36643.1|36593.1|36635.2|36585.2|188
1697514300000|2023-10-17 03:45:00|36641.4|36591.4|36648.7|36598.7|36649.5|36599.5|36641.4|36591.4|220
1697514600000|2023-10-17 03:50:00|36648.8|36598.8|36650.4|36600.4|36651|36601|36648.7|36598.7|146
1697514900000|2023-10-17 03:55:00|36650|36600|36645.4|36595.4|36652.2|36602.2|36645|36595|127
1697515200000|2023-10-17 04:00:00|36644.9|36594.9|36635.9|36585.9|36647.3|36597.3|36633.5|36577.3|177
1697515500000|2023-10-17 04:05:00|36636.4|36586.4|36650.8|36598.5|36650.8|36599.4|36635.1|36583.1|188
1697515800000|2023-10-17 04:10:00|36650.5|36598.3|36652.8|36602.8|36653.1|36603|36648.7|36598.1|186
1697516100000|2023-10-17 04:15:00|36652.6|36602.6|36651.9|36600|36655.1|36605.1|36650.4|36599.9|128
1697516400000|2023-10-17 04:20:00|36651.6|36599.9|36659.5|36608.9|36661.3|36610.9|36647.6|36597.6|153
1697516700000|2023-10-17 04:25:00|36659.2|36609|36661|36610.6|36662.4|36612.4|36658.8|36608.2|167
1697517000000|2023-10-17 04:30:00|36660.5|36610.5|36657.9|36607.9|36662.3|36612.3|36655.6|36605.5|180
1697517300000|2023-10-17 04:35:00|36658.1|36608.1|36657.4|36607.4|36660.4|36610.4|36655.2|36605.2|110
1697517600000|2023-10-17 04:40:00|36657.3|36607.3|36657.7|36607.7|36663.6|36613.6|36657|36605.5|204
1697517900000|2023-10-17 04:45:00|36658|36608|36653|36601.5|36658.4|36608.4|36650.7|36599.4|189
1697518200000|2023-10-17 04:50:00|36652.4|36601.2|36650.9|36600.9|36652.9|36602.8|36648.9|36597.8|188
1697518500000|2023-10-17 04:55:00|36650.7|36600.7|36654.9|36604.9|36658.7|36606.9|36649.6|36598.4|276
1697518800000|2023-10-17 05:00:00|36655|36605|36650.9|36600.9|36657.9|36607.9|36646.2|36596.2|279
1697519100000|2023-10-17 05:05:00|36651.5|36601.5|36641.5|36591.5|36651.8|36601.8|36641.4|36591.4|191
1697519400000|2023-10-17 05:10:00|36641.6|36591.6|36645.7|36595.7|36646.4|36596.4|36640.9|36590.9|165
1697519700000|2023-10-17 05:15:00|36645.6|36595.6|36644.2|36594.2|36645.6|36595.6|36640.7|36590.7|143
1697520000000|2023-10-17 05:20:00|36644.3|36594.3|36648.9|36598.9|36649.9|36599.9|36637.8|36587.8|208
1697520300000|2023-10-17 05:25:00|36648.5|36598.5|36658.7|36608.7|36658.8|36608.8|36648.5|36598.5|216
1697520600000|2023-10-17 05:30:00|36659.2|36609.2|36656.2|36606.2|36660.8|36610.6|36656.2|36606.2|258
1697520900000|2023-10-17 05:35:00|36656.1|36606.1|36655.5|36605.5|36658.1|36608.1|36645.9|36595.9|228
1697521200000|2023-10-17 05:40:00|36654.6|36604.6|36659.1|36609.1|36663.1|36613.1|36653.2|36603.2|239
1697521500000|2023-10-17 05:45:00|36658.5|36608.5|36657|36607|36660.6|36610.6|36655.7|36605.7|175
1697521800000|2023-10-17 05:50:00|36656.6|36606.6|36653.9|36603.9|36659.1|36609.1|36652.5|36602.5|200
1697522100000|2023-10-17 05:55:00|36654.1|36604.1|36668.7|36617.4|36669.7|36618.9|36654.1|36604.1|295
1697522400000|2023-10-17 06:00:00|36667.2|36617.2|36672.9|36622.9|36682.9|36632.9|36665.1|36615.1|509
1697522700000|2023-10-17 06:05:00|36672|36622|36670.1|36620.1|36675.6|36625.6|36663.6|36613.6|313
1697523000000|2023-10-17 06:10:00|36671.5|36621.5|36669.1|36619.1|36674.9|36624.9|36666.5|36616.5|368
1697523300000|2023-10-17 06:15:00|36669|36619|36681.8|36631.8|36681.9|36631.9|36662|36612|363
1697523600000|2023-10-17 06:20:00|36681.9|36631.9|36676.8|36656.8|36698.9|36669.1|36676.5|36628.8|396
1697523900000|2023-10-17 06:25:00|36676.7|36656.7|36676|36656|36686.5|36666.5|36674.3|36654.3|370
1697524200000|2023-10-17 06:30:00|36676.1|36656.1|36677.2|36657.2|36683.4|36663.4|36675.9|36655.9|377
1697524500000|2023-10-17 06:35:00|36676.9|36656.9|36645.7|36595.7|36685.1|36665.1|36645|36595|329
1697524800000|2023-10-17 06:40:00|36648.9|36598.9|36604.3|36584.3|36656.5|36606.5|36569.4|36537.1|663
1697525100000|2023-10-17 06:45:00|36604.5|36584.5|36629.9|36609.9|36643.9|36610.2|36593.8|36573.8|415
1697525400000|2023-10-17 06:50:00|36630.4|36610.4|36638.7|36618.7|36654.5|36620.7|36628.1|36595.5|497
1697525700000|2023-10-17 06:55:00|36638.8|36618.8|36628.3|36608.3|36642.8|36622.8|36628.1|36608.1|367
1697526000000|2023-10-17 07:00:00|36630.5|36610.5|36619.3|36599.3|36649.8|36629.8|36617.9|36597.9|470
1697526300000|2023-10-17 07:05:00|36619.4|36599.4|36548.3|36528.3|36620.6|36600.6|36545.8|36525.8|529
1697526600000|2023-10-17 07:10:00|36548.6|36528.6|36543.3|36523.3|36549.1|36529.1|36534.8|36514.8|591
1697526900000|2023-10-17 07:15:00|36543.8|36523.8|36542.3|36522.3|36553.4|36533.4|36532.7|36512.7|498
1697527200000|2023-10-17 07:20:00|36542.2|36522.2|36550.2|36530.2|36550.3|36530.3|36533.4|36513.4|365
1697527500000|2023-10-17 07:25:00|36550.4|36530.4|36563.2|36543.2|36616|36572.5|36548.1|36518.9|618
1697527800000|2023-10-17 07:30:00|36563.8|36543.8|36548.3|36528.3|36572.1|36547.7|36538|36505|565
1697528100000|2023-10-17 07:35:00|36549|36529|36560.4|36540.4|36582.4|36546.8|36547.2|36527.2|492
1697528400000|2023-10-17 07:40:00|36560|36540|36569.6|36549.6|36583.6|36554.3|36558.3|36508.3|548
1697528700000|2023-10-17 07:45:00|36569.5|36549.5|36571.3|36551.3|36595.4|36566.7|36569.5|36540|551
1697529000000|2023-10-17 07:50:00|36571.4|36551.4|36603.8|36553.8|36618.6|36588.6|36569|36532.8|559
1697529300000|2023-10-17 07:55:00|36603.1|36553.1|36525.6|36505.6|36608.4|36570.9|36525.5|36494.3|537
1697529600000|2023-10-17 08:00:00|36527.1|36507.1|36567.8|36547.8|36569.2|36549.2|36525.3|36505.3|566
1697529900000|2023-10-17 08:05:00|36567.9|36547.9|36616.9|36566.9|36616.9|36572.9|36564.8|36544.8|567
1697530200000|2023-10-17 08:10:00|36617.9|36567.9|36586.4|36566.4|36620|36573.7|36568.9|36548.9|690
1697530500000|2023-10-17 08:15:00|36586.1|36566.1|36572.5|36552.5|36610|36590|36568.6|36548.6|549
1697530800000|2023-10-17 08:20:00|36574.8|36554.8|36564.4|36544.4|36596|36566.5|36560.4|36535.2|561
1697531100000|2023-10-17 08:25:00|36564.2|36544.2|36582.4|36562.4|36584.9|36564.9|36562.1|36542.1|442
1697531400000|2023-10-17 08:30:00|36581.9|36561.9|36577.2|36557.2|36595.1|36575.1|36564.9|36544.9|600
1697531700000|2023-10-17 08:35:00|36576.7|36556.7|36621.3|36601.3|36623.9|36603.9|36576.1|36556.1|550
1697532000000|2023-10-17 08:40:00|36621.2|36601.2|36604.7|36584.7|36623.2|36603.2|36602.8|36582.8|552
1697532300000|2023-10-17 08:45:00|36605|36585|36622.8|36602.8|36622.8|36602.8|36603.3|36583.3|389
1697532600000|2023-10-17 08:50:00|36622.9|36602.9|36630.9|36610.9|36635.2|36615.2|36621.4|36601.4|344
1697532900000|2023-10-17 08:55:00|36631|36611|36615.7|36595.7|36631.8|36611.8|36615.6|36595.6|343
1697533200000|2023-10-17 09:00:00|36628.6|36578.6|36582.8|36562.8|36629.1|36587.2|36578.4|36558.4|560
1697533500000|2023-10-17 09:05:00|36583.4|36563.4|36556.4|36536.4|36589.4|36569.4|36555.7|36535.7|693
1697533800000|2023-10-17 09:10:00|36555.9|36535.9|36558.8|36538.8|36568.9|36548.9|36544.1|36524.1|503
1697534100000|2023-10-17 09:15:00|36558|36538|36526.4|36506.4|36560.2|36540.2|36522.9|36502.9|526
1697534400000|2023-10-17 09:20:00|36526.5|36506.5|36543.5|36523.5|36545.4|36525.4|36521.1|36501.1|452
1697534700000|2023-10-17 09:25:00|36543.4|36523.4|36552.2|36532.2|36554.8|36534.8|36542|36522|471
1697535000000|2023-10-17 09:30:00|36551.9|36531.9|36545.3|36525.3|36561.9|36541.9|36541.6|36521.6|472
1697535300000|2023-10-17 09:35:00|36545.4|36525.4|36547.3|36527.3|36551.4|36531.4|36540.8|36520.8|426
1697535600000|2023-10-17 09:40:00|36547|36527|36545.6|36525.6|36548.3|36528.3|36540.1|36520.1|444
1697535900000|2023-10-17 09:45:00|36545.7|36525.7|36519.6|36499.6|36547.5|36527.5|36518.8|36498.8|467
1697536200000|2023-10-17 09:50:00|36519.4|36499.4|36532.7|36512.7|36533|36513|36518.3|36498.3|379
1697536500000|2023-10-17 09:55:00|36532.6|36512.6|36524.8|36504.8|36533|36513|36522|36502|362
1697536800000|2023-10-17 10:00:00|36523.5|36503.5|36494.7|36474.7|36523.5|36503.5|36489.6|36469.6|414
1697537100000|2023-10-17 10:05:00|36494.8|36474.8|36513.2|36493.2|36518.4|36498.4|36485|36465|486
1697537400000|2023-10-17 10:10:00|36513.4|36493.4|36494.3|36474.3|36525.1|36495.6|36486.1|36453.8|521
1697537700000|2023-10-17 10:15:00|36493.1|36473.1|36509.9|36489.9|36529.7|36509.7|36489.6|36469.6|634
1697538000000|2023-10-17 10:20:00|36510.2|36490.2|36501.1|36481.1|36531.7|36511.7|36498.8|36478.8|568
1697538300000|2023-10-17 10:25:00|36501|36481|36509.7|36489.7|36509.9|36489.9|36494.5|36474.5|489
1697538600000|2023-10-17 10:30:00|36509.6|36489.6|36527.4|36507.4|36539.5|36519.5|36508.7|36488.7|493
1697538900000|2023-10-17 10:35:00|36526.9|36506.9|36540.3|36520.3|36555.8|36535.8|36526.1|36506.1|467
1697539200000|2023-10-17 10:40:00|36540.4|36520.4|36546.1|36526.1|36558.8|36538.8|36539.2|36519.2|453
1697539500000|2023-10-17 10:45:00|36546.5|36526.5|36537.4|36517.4|36546.7|36526.7|36532.9|36512.9|369
1697539800000|2023-10-17 10:50:00|36537.2|36517.2|36523.9|36503.9|36537.9|36517.9|36515.5|36495.5|409
1697540100000|2023-10-17 10:55:00|36525|36505|36521.5|36501.5|36527.3|36507.3|36507|36487|463
1697540400000|2023-10-17 11:00:00|36521.6|36501.6|36519.2|36499.2|36529|36509|36505|36485|479
1697540700000|2023-10-17 11:05:00|36519|36499|36503.8|36483.8|36519.3|36499.3|36502.1|36482.1|423
1697541000000|2023-10-17 11:10:00|36503.5|36483.5|36458.4|36438.4|36503.7|36483.7|36457.6|36437.6|458
1697541300000|2023-10-17 11:15:00|36458.7|36438.7|36459.1|36439.1|36481.3|36461.3|36458.7|36438.7|445
1697541600000|2023-10-17 11:20:00|36459.2|36439.2|36437.6|36417.6|36459.2|36439.2|36429.3|36409.3|429
1697541900000|2023-10-17 11:25:00|36437|36417|36443.8|36423.8|36479.5|36459.5|36434.8|36414.8|500
1697542200000|2023-10-17 11:30:00|36443.7|36423.7|36440.9|36420.9|36450.7|36430.7|36423.7|36403.7|551
1697542500000|2023-10-17 11:35:00|36440.1|36420.1|36421.1|36401.1|36440.1|36420.1|36412.9|36392.9|484
1697542800000|2023-10-17 11:40:00|36421|36401|36432.5|36412.5|36434.1|36414.1|36417.7|36397.7|318
1697543100000|2023-10-17 11:45:00|36432.6|36412.6|36413.4|36393.4|36432.9|36412.9|36412.9|36392.9|403
1697543400000|2023-10-17 11:50:00|36413.9|36393.9|36421.3|36401.3|36432|36412|36411.7|36391.7|358
1697543700000|2023-10-17 11:55:00|36421.7|36401.7|36409.6|36389.6|36422.5|36402.5|36399.9|36379.9|528
1697544000000|2023-10-17 12:00:00|36409.1|36389.1|36408.7|36388.7|36415.4|36395.4|36388.5|36368.5|583
1697544300000|2023-10-17 12:05:00|36408.6|36388.6|36443.7|36393.7|36453.7|36418.5|36402.8|36382.8|625
1697544600000|2023-10-17 12:10:00|36443.6|36393.6|36422.3|36372.3|36448.1|36404.5|36398.3|36372.3|521
1697544900000|2023-10-17 12:15:00|36422.5|36372.5|36404.5|36384.5|36433|36407.2|36403.4|36370.6|532
1697545200000|2023-10-17 12:20:00|36403.7|36383.7|36388.6|36368.6|36409.1|36389.1|36384.6|36364.6|663
1697545500000|2023-10-17 12:25:00|36388.7|36368.7|36420.5|36345.9|36424.9|36370.6|36374.1|36345.9|608
1697545800000|2023-10-17 12:30:00|36423.7|36346.4|36542.4|36492.4|36590|36493.9|36423.7|36346.4|1028
1697546100000|2023-10-17 12:35:00|36538.4|36488.4|36548.6|36528.6|36550.9|36530.9|36509.4|36483.4|881
1697546400000|2023-10-17 12:40:00|36548.3|36528.3|36541.2|36521.2|36567.9|36539.1|36523.8|36503.8|862
1697546700000|2023-10-17 12:45:00|36541.5|36521.5|36560.2|36540.2|36589.4|36569.4|36541.2|36521.2|762
1697547000000|2023-10-17 12:50:00|36560.1|36540.1|36517.5|36497.5|36560.1|36540.1|36516|36496|775
1697547300000|2023-10-17 12:55:00|36517.2|36497.2|36505.9|36485.9|36537.8|36517.8|36504.3|36484.3|808
1697547600000|2023-10-17 13:00:00|36505.7|36485.7|36534.7|36514.7|36556.8|36520.6|36478.7|36458.7|772
1697547900000|2023-10-17 13:05:00|36535.5|36515.5|36499.2|36479.2|36544.4|36524.4|36491.4|36471.4|752
1697548200000|2023-10-17 13:10:00|36498.9|36478.9|36487.6|36437.6|36515.9|36495.9|36477.2|36435.6|738
1697548500000|2023-10-17 13:15:00|36487.5|36437.5|36483.8|36463.8|36493.5|36473.5|36466.8|36424.6|777
1697548800000|2023-10-17 13:20:00|36484.1|36464.1|36484.8|36464.8|36489.1|36469.1|36463.5|36443.5|647
1697549100000|2023-10-17 13:25:00|36484.6|36464.6|36511.8|36491.8|36537.7|36517.7|36480.5|36460.5|638
1697549400000|2023-10-17 13:30:00|36511.9|36491.9|36493|36473|36513.1|36493.1|36475.5|36455.5|713
1697549700000|2023-10-17 13:35:00|36492.9|36472.9|36485.4|36465.4|36507.2|36487.2|36477.4|36457.4|670
1697550000000|2023-10-17 13:40:00|36485.5|36465.5|36497.6|36477.6|36500.4|36480.4|36478.9|36458.9|672
1697550300000|2023-10-17 13:45:00|36497.8|36477.8|36519.3|36499.3|36524.7|36504.7|36496.2|36476.2|689
1697550600000|2023-10-17 13:50:00|36521.1|36501.1|36523.1|36503.1|36526.8|36506.8|36507.7|36487.7|684
1697550900000|2023-10-17 13:55:00|36522.9|36502.9|36517.2|36497.2|36535|36515|36498.9|36478.9|693
1697551200000|2023-10-17 14:00:00|36518.1|36498.1|36491.7|36471.7|36544.1|36501|36480.6|36445.2|784
1697551500000|2023-10-17 14:05:00|36492.4|36472.4|36471.1|36451.1|36501.3|36479|36469.9|36443.7|758
1697551800000|2023-10-17 14:10:00|36471.2|36451.2|36430.2|36380.2|36471.2|36451.2|36406.5|36378.1|737
1697552100000|2023-10-17 14:15:00|36430.6|36380.6|36406.9|36386.9|36437.2|36405.9|36396|36376|795
1697552400000|2023-10-17 14:20:00|36406.8|36386.8|36401.3|36381.3|36429.1|36409.1|36384|36364|755
1697552700000|2023-10-17 14:25:00|36402.1|36382.1|36395.6|36375.6|36405.4|36385.4|36373|36353|726
1697553000000|2023-10-17 14:30:00|36395.8|36375.8|36376.2|36356.2|36424.3|36394.8|36376.2|36356.2|650
1697553300000|2023-10-17 14:35:00|36375.2|36355.2|36390|36370|36395.6|36375.6|36370.8|36350.8|606
1697553600000|2023-10-17 14:40:00|36391.9|36371.9|36358|36338|36400.3|36374.7|36345.2|36325.2|622
1697553900000|2023-10-17 14:45:00|36358.9|36338.9|36352.7|36332.7|36366.4|36346.4|36337.9|36317.9|690
1697554200000|2023-10-17 14:50:00|36353.5|36333.5|36367.7|36347.7|36372.1|36352.1|36337.1|36317.1|611
1697554500000|2023-10-17 14:55:00|36367.8|36347.8|36322.2|36302.2|36368.3|36348.3|36314.7|36294.7|639
1697554800000|2023-10-17 15:00:00|36322.1|36302.1|36282.9|36262.9|36322.1|36302.1|36278.1|36258.1|663
1697555100000|2023-10-17 15:05:00|36282.8|36262.8|36320|36300|36329.6|36309.6|36282.5|36262.5|603
1697555400000|2023-10-17 15:10:00|36320.3|36300.3|36275.9|36255.9|36332|36312|36275.8|36255.8|604
1697555700000|2023-10-17 15:15:00|36274.5|36254.5|36267.3|36247.3|36284.1|36264.1|36253.6|36233.6|564
1697556000000|2023-10-17 15:20:00|36267.2|36247.2|36295.7|36275.7|36296.8|36276.8|36265|36245|609
1697556300000|2023-10-17 15:25:00|36296.2|36276.2|36322.7|36302.7|36339.8|36319.8|36296.2|36276.2|528
1697556600000|2023-10-17 15:30:00|36322.8|36302.8|36306.3|36286.3|36342.2|36310.9|36303.7|36283.7|548
1697556900000|2023-10-17 15:35:00|36306.4|36286.4|36293.5|36273.5|36311.7|36287.1|36275.3|36231.3|626
1697557200000|2023-10-17 15:40:00|36293.4|36273.4|36281.3|36261.3|36296.6|36276.6|36278.4|36258.4|490
1697557500000|2023-10-17 15:45:00|36281.4|36261.4|36281.3|36261.3|36286.3|36266.3|36278.8|36258.8|393
1697557800000|2023-10-17 15:50:00|36281.1|36261.1|36283.7|36263.7|36285.3|36265.3|36273.3|36253.3|455
1697558100000|2023-10-17 15:55:00|36283.3|36263.3|36278.4|36258.4|36286.5|36266.5|36277.1|36257.1|534
1697558400000|2023-10-17 16:00:00|36277.8|36257.8|36276.3|36256.3|36278.3|36258.3|36266.1|36246.1|493
1697558700000|2023-10-17 16:05:00|36276.2|36256.2|36271.5|36251.5|36278|36258|36269.6|36249.6|499
1697559000000|2023-10-17 16:10:00|36270.7|36250.7|36290.5|36240.5|36293.1|36256.8|36268.7|36235.7|468
1697559300000|2023-10-17 16:15:00|36289.1|36239.1|36303.2|36253.2|36312|36262|36289.1|36239.1|553
1697559600000|2023-10-17 16:20:00|36302.7|36252.7|36288.9|36238.9|36305.5|36259.3|36275.1|36232.1|435
1697559900000|2023-10-17 16:25:00|36288.4|36238.4|36273.4|36253.4|36294.3|36258.7|36265.8|36237.3|374
1697560200000|2023-10-17 16:30:00|36273.7|36253.7|36304.1|36254.1|36306.2|36272.5|36272.7|36252.7|385
1697560500000|2023-10-17 16:35:00|36303.6|36253.6|36294.2|36274.2|36312.5|36278|36291.4|36252.6|422
1697560800000|2023-10-17 16:40:00|36293.4|36273.4|36304.4|36284.4|36306.3|36286.3|36292|36272|376
1697561100000|2023-10-17 16:45:00|36304.5|36284.5|36316|36266|36327.1|36284.6|36300.1|36262.6|413
1697561400000|2023-10-17 16:50:00|36316.2|36266.2|36311.7|36261.7|36323.5|36273.5|36310.5|36260.5|380
1697561700000|2023-10-17 16:55:00|36311.9|36261.9|36321.2|36301.2|36334.6|36302.1|36308.1|36258.1|518
1697562000000|2023-10-17 17:00:00|36321.8|36301.8|36327.2|36307.2|36327.2|36307.2|36317.4|36297.4|349
1697562300000|2023-10-17 17:05:00|36326.8|36306.8|36343.8|36323.8|36365.2|36330.2|36321.9|36301.9|343
1697562600000|2023-10-17 17:10:00|36343.6|36323.6|36358.7|36338.7|36358.7|36338.7|36343.6|36323.6|300
1697562900000|2023-10-17 17:15:00|36358.9|36338.9|36349|36329|36360.6|36340.6|36348.9|36328.9|310
1697563200000|2023-10-17 17:20:00|36348.9|36328.9|36348.3|36328.3|36350.7|36330.7|36343.2|36323.2|230
1697563500000|2023-10-17 17:25:00|36348.2|36328.2|36347|36327|36350.8|36330.8|36342.1|36322.1|260
1697563800000|2023-10-17 17:30:00|36346.9|36326.9|36367.2|36317.2|36367.8|36336.1|36344.1|36317.1|273
1697564100000|2023-10-17 17:35:00|36367.1|36317.1|36405.1|36355.1|36431.8|36381.8|36365.6|36315.6|544
1697564400000|2023-10-17 17:40:00|36404.8|36354.8|36412.3|36362.3|36419.2|36369.2|36398.8|36348.8|684
1697564700000|2023-10-17 17:45:00|36412.7|36362.7|36416.6|36366.6|36423.1|36373.1|36409.3|36359.3|753
1697565000000|2023-10-17 17:50:00|36416.5|36366.5|36439.2|36389.2|36441.2|36391.2|36415.6|36365.6|708
1697565300000|2023-10-17 17:55:00|36438.6|36388.6|36416.3|36366.3|36442.7|36392.7|36415.1|36365.1|595
1697565600000|2023-10-17 18:00:00|36417.6|36367.6|36422.4|36372.4|36427.8|36377.8|36411.5|36361.5|354
1697565900000|2023-10-17 18:05:00|36422.3|36372.3|36409.4|36359.4|36423.7|36373.7|36409.4|36359.4|265
1697566200000|2023-10-17 18:10:00|36410.5|36360.5|36414.3|36364.3|36416.6|36366.6|36408|36358|273
1697566500000|2023-10-17 18:15:00|36414.2|36364.2|36419.8|36369.8|36419.9|36369.9|36407.1|36357.1|293
1697566800000|2023-10-17 18:20:00|36419.6|36369.6|36410.6|36360.6|36421.5|36371.5|36406.7|36356.7|245
1697567100000|2023-10-17 18:25:00|36410.8|36360.8|36405.7|36355.7|36410.8|36360.8|36401.1|36351.1|250
1697567400000|2023-10-17 18:30:00|36405.5|36355.5|36404.7|36354.7|36410.5|36360.5|36400.2|36350.2|214
1697567700000|2023-10-17 18:35:00|36404.8|36354.8|36395.3|36345.3|36406.9|36356.9|36395.3|36345.3|263
1697568000000|2023-10-17 18:40:00|36395.2|36345.2|36398.8|36348.8|36403|36353|36391.9|36341.9|222
1697568300000|2023-10-17 18:45:00|36397.5|36347.5|36391.8|36341.8|36401|36351|36389.9|36339.9|307
1697568600000|2023-10-17 18:50:00|36391.3|36341.3|36405.4|36355.4|36405.5|36355.5|36390.1|36340.1|293
1697568900000|2023-10-17 18:55:00|36405.5|36355.5|36404.7|36354.7|36413.5|36363.5|36403.6|36353.6|405
1697569200000|2023-10-17 19:00:00|36403.3|36353.3|36401.8|36351.8|36409|36359|36401.5|36351.5|261
1697569500000|2023-10-17 19:05:00|36401.7|36351.7|36387.2|36337.2|36401.7|36351.7|36385.2|36335.2|274
1697569800000|2023-10-17 19:10:00|36387.1|36337.1|36380.1|36330.1|36388|36338|36380.1|36330.1|220
1697570100000|2023-10-17 19:15:00|36379.5|36329.5|36380.2|36330.2|36383.6|36333.6|36375.6|36325.6|206
1697570400000|2023-10-17 19:20:00|36380.3|36330.3|36376.3|36326.3|36382.3|36343.2|36359.8|36325.3|227
1697570700000|2023-10-17 19:25:00|36376.5|36326.5|36372.2|36322.2|36379.9|36329.9|36371.4|36321.4|256
1697571000000|2023-10-17 19:30:00|36372.3|36322.3|36378.8|36328.8|36379|36329|36368|36318|306
1697571300000|2023-10-17 19:35:00|36378.7|36328.7|36381.6|36331.6|36381.6|36331.6|36372.2|36322.2|271
1697571600000|2023-10-17 19:40:00|36382.2|36332.2|36384.8|36334.8|36385.7|36335.7|36378.5|36328.5|247
1697571900000|2023-10-17 19:45:00|36385.8|36335.8|36391.3|36341.3|36393.9|36343.9|36385.6|36335.6|311
1697572200000|2023-10-17 19:50:00|36391.4|36341.4|36384.8|36334.8|36393.8|36343.8|36384.8|36334.8|352
1697572500000|2023-10-17 19:55:00|36385|36335|36379.1|36329.1|36387.2|36337.2|36378|36328|392
1697572800000|2023-10-17 20:00:00|36379.2|36329.2|36380.1|36330.1|36386.5|36336.5|36377.6|36327.6|409
1697573100000|2023-10-17 20:05:00|36380.4|36330.4|36368.1|36315.6|36406.4|36333.2|36360.6|36293.2|433
1697573400000|2023-10-17 20:10:00|36366.4|36315.4|36379.4|36329.4|36384.1|36330.3|36364.9|36314.7|361
1697573700000|2023-10-17 20:15:00|36379.1|36329.1|36381.5|36331.5|36383.7|36333.7|36377|36325.9|123
1697574000000|2023-10-17 20:20:00|36381.6|36331.6|36383|36333|36385.2|36335.2|36380.9|36328.8|204
1697574300000|2023-10-17 20:25:00|36383.2|36333.2|36377|36327|36383.2|36333.2|36375.3|36325.3|135
1697574600000|2023-10-17 20:30:00|36377.1|36327.1|36379.4|36314.6|36381.9|36330.4|36373.8|36314.3|171
1697574900000|2023-10-17 20:35:00|36379.3|36314.7|36375.4|36321.1|36380.6|36324.1|36371.9|36314.5|157
1697575200000|2023-10-17 20:40:00|36375.5|36321.2|36373.5|36320.8|36377.5|36324.3|36372.5|36312.3|250
1697575500000|2023-10-17 20:45:00|36373.4|36320.9|36376.8|36309|36380.8|36321.3|36373.4|36304.4|232
1697575800000|2023-10-17 20:50:00|36373.1|36308.9|36378|36300.7|36380.7|36312.4|36371.9|36300.6|226
1697576100000|2023-10-17 20:55:00|36379.6|36302.2|36395.7|36279.5|36395.7|36305.4|36374.1|36279.5|320
1697576400000|2023-10-17 21:00:00|36400.8|36280.8|36409.8|36289.8|36420.9|36300.9|36397.2|36277.2|50
1697576700000|2023-10-17 21:05:00|36410|36290|36396.6|36276.6|36412.6|36292.6|36396.6|36276.6|56
1697577000000|2023-10-17 21:10:00|36396.3|36276.3|36396.9|36276.9|36418.2|36298.2|36396|36276|164
1697577300000|2023-10-17 21:15:00|36397.4|36277.4|36405.6|36285.6|36415.8|36295.8|36384.1|36264.1|463
1697577600000|2023-10-17 21:20:00|36405.9|36285.9|36405.9|36285.9|36407.4|36287.4|36404.7|36284.7|81
1697577900000|2023-10-17 21:25:00|36406|36286|36406.5|36286.5|36413.3|36299.5|36393.1|36286|15
1697578200000|2023-10-17 21:30:00|36393.5|36290.4|36402.6|36284.4|36403.8|36292.8|36393.5|36282.2|76
1697578500000|2023-10-17 21:35:00|36403|36284.6|36407.5|36287.5|36408.1|36288.1|36402.6|36283.6|86
1697578800000|2023-10-17 21:40:00|36407.6|36287.6|36407.1|36287.1|36408.2|36288.2|36404.1|36284.1|271
1697579100000|2023-10-17 21:45:00|36407.3|36287.3|36401.4|36281.4|36407.3|36287.3|36400.7|36280.7|198
1697579400000|2023-10-17 21:50:00|36401.3|36281.3|36400.2|36280.2|36406.3|36286.3|36400.2|36280.2|117
1697579700000|2023-10-17 21:55:00|36400.3|36280.3|36408.7|36288.7|36408.7|36288.7|36400.2|36280.2|51
1697580000000|2023-10-17 22:00:00|36385.3|36300.2|36399.2|36285.5|36412.8|36303.9|36382|36280.2|268
1697580300000|2023-10-17 22:05:00|36399.4|36285.7|36388.8|36300.5|36403.8|36304|36381.7|36282.6|151
1697580600000|2023-10-17 22:10:00|36388.6|36300.3|36395.7|36290.7|36398.9|36305.5|36379.6|36287.7|128
1697580900000|2023-10-17 22:15:00|36395.8|36290.8|36400.4|36291.8|36403.5|36304.1|36388.7|36290.6|174
1697581200000|2023-10-17 22:20:00|36389.7|36291.9|36386.7|36304.3|36400.8|36309.2|36378.3|36291.1|110
1697581500000|2023-10-17 22:25:00|36396.5|36293.6|36396.8|36293.1|36397|36304.4|36384.7|36292.2|117
1697581800000|2023-10-17 22:30:00|36396.9|36293.2|36391.7|36293.3|36397.4|36307.5|36378.2|36291.7|207
1697582100000|2023-10-17 22:35:00|36402.9|36284.2|36395.2|36291.5|36402.9|36307.4|36378.2|36284.2|128
1697582400000|2023-10-17 22:40:00|36395.3|36291.4|36381.7|36300.4|36395.9|36305.2|36375.3|36286.3|359
1697582700000|2023-10-17 22:45:00|36382.5|36300.8|36392.6|36293.1|36401.4|36302.9|36382.1|36283.2|288
1697583000000|2023-10-17 22:50:00|36393.2|36292.4|36390.1|36304|36404.4|36306.4|36378.2|36283.1|116
1697583300000|2023-10-17 22:55:00|36390.2|36293.5|36396.7|36293.2|36407.3|36304.2|36384.5|36287.1|248
1697583600000|2023-10-17 23:00:00|36395.8|36294.1|36400|36297|36402.4|36306.3|36386|36294.1|225
1697583900000|2023-10-17 23:05:00|36400.2|36297.1|36388.7|36308.4|36405|36308.6|36387.8|36286.4|166
1697584200000|2023-10-17 23:10:00|36394.8|36308.5|36388.4|36311.6|36402.8|36311.6|36388.2|36298.7|127
1697584500000|2023-10-17 23:15:00|36388.3|36311.4|36391.5|36313.8|36398.3|36317.6|36386.3|36304.4|151
1697584800000|2023-10-17 23:20:00|36386.9|36313.9|36386.1|36313.8|36393.7|36315|36385.9|36303.7|175
1697585100000|2023-10-17 23:25:00|36390.8|36310.4|36389.6|36309.7|36393.9|36314.5|36384.4|36303.5|150
1697585400000|2023-10-17 23:30:00|36389.5|36313|36388.9|36314.6|36400.8|36315|36384.7|36305.6|247
1697585700000|2023-10-17 23:35:00|36390|36314.5|36395|36315.4|36398.8|36320.2|36388.1|36304.8|203
1697586000000|2023-10-17 23:40:00|36394.7|36315.5|36390|36331.2|36400.7|36334|36385.4|36311.5|201
1697586300000|2023-10-17 23:45:00|36389.9|36331.1|36390.3|36340.3|36396.5|36340.6|36384.6|36331.1|214
1697586600000|2023-10-17 23:50:00|36393|36339|36392.5|36340|36396.3|36340.7|36388.8|36338.3|141
1697586900000|2023-10-17 23:55:00|36392.4|36339.9|36393.2|36340.3|36396.4|36344.2|36389.6|36334.7|164
1697587200000|2023-10-18 00:00:00|36392.5|36337.6|36390.8|36340.7|36397.4|36347.4|36390|36334.4|336
1697587500000|2023-10-18 00:05:00|36391.3|36341.3|36379.6|36329.6|36394.5|36342.5|36378.3|36328.3|387
1697587800000|2023-10-18 00:10:00|36379.2|36329.2|36388.7|36338.7|36391.4|36341.4|36377.9|36327.9|217
1697588100000|2023-10-18 00:15:00|36388.9|36338.9|36399.3|36349.3|36403|36353|36388.1|36338.1|202
1697588400000|2023-10-18 00:20:00|36399.6|36349.6|36404.1|36354.1|36407.8|36357.8|36398.3|36348.3|228
1697588700000|2023-10-18 00:25:00|36404.3|36354.3|36409.3|36359.3|36409.8|36359.8|36403.7|36353.7|198
1697589000000|2023-10-18 00:30:00|36409.2|36359.2|36418.1|36366.2|36418.6|36367.7|36405.6|36355.6|617
1697589300000|2023-10-18 00:35:00|36417.7|36365.9|36425.1|36375.1|36427.8|36377.8|36409.6|36359.6|550
1697589600000|2023-10-18 00:40:00|36425.4|36375.4|36403.9|36353.9|36426.5|36376.5|36403.9|36353.2|426
1697589900000|2023-10-18 00:45:00|36404|36354|36398.6|36348.6|36404|36354|36398|36346.2|130
1697590200000|2023-10-18 00:50:00|36398.2|36348.5|36400.5|36350.5|36408|36358|36396|36346|344
1697590500000|2023-10-18 00:55:00|36401.3|36351.3|36394.7|36344.7|36404.1|36354.1|36394.1|36344.1|272
1697590800000|2023-10-18 01:00:00|36394.6|36344.6|36386.8|36335.1|36398.5|36348.5|36374.5|36324.5|379
1697591100000|2023-10-18 01:05:00|36387.2|36335.3|36392.9|36336.8|36397|36344.6|36381.5|36329.3|751
1697591400000|2023-10-18 01:10:00|36393.2|36336.9|36388.6|36337.1|36397.9|36345.8|36380.4|36326.2|791
1697591700000|2023-10-18 01:15:00|36389.2|36336.7|36390.7|36336.1|36397.8|36342.5|36380.1|36326.3|844
1697592000000|2023-10-18 01:20:00|36390.9|36336.3|36383.4|36332.4|36397.6|36342.2|36379.7|36326.5|840
1697592300000|2023-10-18 01:25:00|36386.1|36335.1|36398.8|36344.6|36401.3|36346.8|36376.5|36323.5|897
1697592600000|2023-10-18 01:30:00|36398.9|36344.5|36383.1|36325.4|36400.3|36344.6|36370.7|36313.5|928
1697592900000|2023-10-18 01:35:00|36382.9|36325.2|36388.5|36333.5|36396.3|36339.3|36376|36321.1|922
1697593200000|2023-10-18 01:40:00|36387.2|36332.1|36385.4|36330.3|36397|36341.1|36376.3|36320.1|867
1697593500000|2023-10-18 01:45:00|36385.8|36330.2|36379.8|36327.4|36393|36337.6|36375.3|36322.2|784
1697593800000|2023-10-18 01:50:00|36381|36327.9|36375.8|36322.6|36383.7|36327.9|36363.9|36309.6|752
1697594100000|2023-10-18 01:55:00|36378.3|36325|36393.4|36305.5|36402.2|36327.2|36372.6|36299.9|504
1697594400000|2023-10-18 02:00:00|36393.1|36305.9|36370.3|36296.6|36397.1|36305.9|36361.1|36274.4|722
1697594700000|2023-10-18 02:05:00|36370.2|36296.1|36360.3|36304.4|36372.3|36304.4|36330.3|36277.8|805
1697595000000|2023-10-18 02:10:00|36359.8|36304|36346.8|36290.8|36364|36307.6|36340.9|36286.3|807
1697595300000|2023-10-18 02:15:00|36349.2|36290.6|36347.6|36292.9|36362.5|36303.5|36341.5|36285.2|802
1697595600000|2023-10-18 02:20:00|36346.6|36291.9|36340.5|36287.5|36349.5|36293.4|36333.5|36281|733
1697595900000|2023-10-18 02:25:00|36339.8|36286.6|36334.1|36282.3|36344.6|36289.6|36325.8|36275.8|714
1697596200000|2023-10-18 02:30:00|36333.4|36281.4|36325.3|36275.3|36339.4|36282.9|36318.9|36266.3|599
1697596500000|2023-10-18 02:35:00|36325.2|36275.2|36330.4|36280.4|36335.3|36285.3|36320|36270|521
1697596800000|2023-10-18 02:40:00|36330.5|36280.5|36336.7|36286.7|36337.5|36287.5|36326.3|36276.3|457
1697597100000|2023-10-18 02:45:00|36336.6|36286.6|36326.1|36276.1|36336.7|36286.7|36326.1|36276.1|255
1697597400000|2023-10-18 02:50:00|36326.2|36276.2|36327.5|36277.5|36329.8|36279.8|36323.4|36273.4|291
1697597700000|2023-10-18 02:55:00|36327.6|36277.6|36332|36282|36335.2|36285.2|36327.5|36277.5|205
1697598000000|2023-10-18 03:00:00|36332.3|36282.3|36335.7|36285.7|36337|36287|36331.3|36281.3|196
1697598300000|2023-10-18 03:05:00|36335.8|36285.8|36325.2|36275.2|36338.4|36288.4|36323.1|36273.1|229
1697598600000|2023-10-18 03:10:00|36326.5|36276.5|36332.4|36282.4|36334.2|36284.2|36322.7|36272.7|174
1697598900000|2023-10-18 03:15:00|36334.1|36284.1|36341.2|36291.2|36343.5|36293.5|36332.4|36282.4|129
1697599200000|2023-10-18 03:20:00|36341.1|36291.1|36340.4|36290.4|36343.8|36293.8|36339.1|36289.1|155
1697599500000|2023-10-18 03:25:00|36340.5|36290.5|36338.4|36288.4|36342.2|36292.2|36336.7|36286.7|208
1697599800000|2023-10-18 03:30:00|36338.6|36288.6|36337.9|36287.9|36340.9|36290.9|36335.5|36285.5|142
1697600100000|2023-10-18 03:35:00|36338|36288|36335.7|36285.7|36338.2|36288.2|36331.7|36281.7|129
1697600400000|2023-10-18 03:40:00|36335.6|36285.6|36335.1|36285.1|36337.6|36287.6|36332.3|36282.3|148
1697600700000|2023-10-18 03:45:00|36335.2|36285.2|36337.9|36287.9|36339.2|36289.2|36334.5|36284.5|96
1697601000000|2023-10-18 03:50:00|36338|36288|36341.2|36291.2|36341.9|36291.9|36337.1|36287.1|95
1697601300000|2023-10-18 03:55:00|36341|36291|36332.5|36282.5|36341|36291|36332.5|36282.5|85
1697601600000|2023-10-18 04:00:00|36332.4|36282.4|36333.4|36283.4|36333.4|36283.4|36326.9|36276.9|177
1697601900000|2023-10-18 04:05:00|36333.6|36283.6|36337.8|36287.8|36340.2|36290.2|36333|36283|160
1697602200000|2023-10-18 04:10:00|36337.9|36287.9|36335.7|36285.7|36340.2|36290.2|36332.3|36282.3|168
1697602500000|2023-10-18 04:15:00|36337|36287|36335.9|36285.9|36337.1|36287.1|36334.5|36284.5|82
1697602800000|2023-10-18 04:20:00|36334.8|36284.8|36329.9|36279.9|36336|36286|36328.8|36278.8|149
1697603100000|2023-10-18 04:25:00|36329.8|36279.8|36333.3|36283.3|36335.5|36285.5|36328|36278|178
1697603400000|2023-10-18 04:30:00|36332.6|36282.6|36324.6|36274.6|36332.6|36282.6|36324.6|36274.6|173
1697603700000|2023-10-18 04:35:00|36324.7|36274.7|36329|36279|36329.4|36279.4|36321.9|36271.9|161
1697604000000|2023-10-18 04:40:00|36328.5|36278.5|36326.9|36276.9|36329.9|36279.9|36325.2|36275.2|104
1697604300000|2023-10-18 04:45:00|36326.8|36276.8|36324.5|36274.5|36327.8|36277.8|36323.1|36273.1|156
1697604600000|2023-10-18 04:50:00|36324|36274|36329.2|36279.2|36331.1|36281.1|36321.7|36271.7|252
1697604900000|2023-10-18 04:55:00|36329.1|36279.1|36335.5|36285.5|36337.2|36287.2|36329.1|36279.1|193
1697605200000|2023-10-18 05:00:00|36335.6|36285.6|36326.1|36276.1|36338.8|36288.8|36321.5|36271.5|305
1697605500000|2023-10-18 05:05:00|36325.7|36275.7|36321.2|36271.2|36329|36279|36317.8|36267.8|266
1697605800000|2023-10-18 05:10:00|36321.1|36271.1|36324.3|36274.3|36329.1|36279.1|36320.2|36270.2|151
1697606100000|2023-10-18 05:15:00|36324.6|36274.6|36312.9|36262.9|36324.6|36274.6|36312.3|36262.3|217
1697606400000|2023-10-18 05:20:00|36312.2|36262.2|36317.3|36267.3|36318.8|36268.8|36311.2|36261.2|245
1697606700000|2023-10-18 05:25:00|36317.5|36267.5|36321.9|36271.9|36333.3|36283.3|36316.9|36266.9|279
1697607000000|2023-10-18 05:30:00|36321.7|36271.7|36316.3|36266.3|36323.8|36273.8|36314.4|36264.4|369
1697607300000|2023-10-18 05:35:00|36316|36266|36319.5|36269.5|36324.8|36274.8|36308.9|36258.9|446
1697607600000|2023-10-18 05:40:00|36319.6|36269.6|36322.4|36272.4|36330.8|36280.8|36314.3|36264.3|504
1697607900000|2023-10-18 05:45:00|36323.1|36273.1|36320.6|36270.6|36323.5|36273.5|36313.4|36263.4|598
1697608200000|2023-10-18 05:50:00|36319|36269|36312.9|36262.9|36322|36272|36307.5|36257.5|505
1697608500000|2023-10-18 05:55:00|36311.5|36261.5|36315.4|36269.2|36321.6|36273.3|36305.7|36255.7|480
1697608800000|2023-10-18 06:00:00|36319.7|36269.7|36302.5|36252.5|36322.2|36272.8|36299.8|36249.8|594
1697609100000|2023-10-18 06:05:00|36302.7|36252.7|36288|36238|36303.5|36253.5|36288|36238|535
1697609400000|2023-10-18 06:10:00|36288.3|36238.3|36281.3|36231.3|36288.8|36238.8|36268.8|36218.8|649
1697609700000|2023-10-18 06:15:00|36281.4|36231.4|36283.8|36233.8|36288.3|36238.3|36264.2|36214.2|554
1697610000000|2023-10-18 06:20:00|36281.7|36231.7|36292.3|36242.3|36301.3|36251.3|36276.4|36226.4|513
1697610300000|2023-10-18 06:25:00|36293.2|36243.2|36292.7|36242.7|36305.4|36255.4|36285.9|36235.9|509
1697610600000|2023-10-18 06:30:00|36292.3|36242.3|36287.2|36267.2|36307.2|36274.2|36272.5|36242.2|612
1697610900000|2023-10-18 06:35:00|36287.5|36267.5|36299.9|36279.9|36306.4|36286.4|36281.6|36261.6|516
1697611200000|2023-10-18 06:40:00|36300.3|36280.3|36307|36287|36309.8|36289.8|36294.8|36274.8|545
1697611500000|2023-10-18 06:45:00|36306.5|36286.5|36297.8|36277.8|36314.3|36294.3|36297.4|36277.4|521
1697611800000|2023-10-18 06:50:00|36298|36278|36302|36282|36308|36288|36295.9|36275.9|438
1697612100000|2023-10-18 06:55:00|36302.4|36282.4|36345|36295|36345|36315|36302.4|36282.4|733
1697612400000|2023-10-18 07:00:00|36344.5|36294.5|36333.2|36313.2|36351|36316|36323.3|36289.4|757
1697612700000|2023-10-18 07:05:00|36332.7|36312.7|36326.7|36306.7|36339.8|36319.8|36319.6|36299.6|597
1697613000000|2023-10-18 07:10:00|36326.2|36306.2|36320.2|36300.2|36331.4|36311.4|36317.2|36297.2|553
1697613300000|2023-10-18 07:15:00|36320.5|36300.5|36360.2|36340.2|36369.2|36349.2|36320.5|36300.5|569
1697613600000|2023-10-18 07:20:00|36360.4|36340.4|36383.7|36363.7|36384.8|36364.8|36355|36335|645
1697613900000|2023-10-18 07:25:00|36383.6|36363.6|36384.9|36364.9|36395.3|36375.3|36376.7|36356.7|585
1697614200000|2023-10-18 07:30:00|36384.6|36364.6|36341.4|36321.4|36389.7|36369.7|36339.1|36319.1|472
1697614500000|2023-10-18 07:35:00|36341.5|36321.5|36363.2|36343.2|36365.6|36345.6|36335.7|36315.7|495
1697614800000|2023-10-18 07:40:00|36363.3|36343.3|36369.1|36349.1|36383.9|36363.9|36357.4|36337.4|571
1697615100000|2023-10-18 07:45:00|36368.3|36348.3|36360.1|36340.1|36379.9|36359.9|36351.6|36331.6|581
1697615400000|2023-10-18 07:50:00|36359.1|36339.1|36358.5|36338.5|36375.9|36355.9|36348.9|36328.9|524
1697615700000|2023-10-18 07:55:00|36358|36338|36350.7|36330.7|36361.6|36341.6|36338.7|36318.7|705
1697616000000|2023-10-18 08:00:00|36350.9|36330.9|36358|36338|36366.7|36346.7|36344.1|36324.1|793
1697616300000|2023-10-18 08:05:00|36358.1|36338.1|36365.6|36345.6|36374.7|36354.7|36352|36332|560
1697616600000|2023-10-18 08:10:00|36365.5|36345.5|36345.3|36325.3|36365.5|36345.5|36343.8|36323.8|442
1697616900000|2023-10-18 08:15:00|36344.8|36324.8|36361.7|36341.7|36363.6|36343.6|36341.2|36321.2|559
1697617200000|2023-10-18 08:20:00|36362|36342|36352.7|36332.7|36362.6|36342.6|36348.6|36328.6|464
1697617500000|2023-10-18 08:25:00|36352.8|36332.8|36362.6|36342.6|36364.7|36344.7|36351.9|36331.9|545
1697617800000|2023-10-18 08:30:00|36362.5|36342.5|36353.4|36333.4|36372.5|36352.5|36353.4|36333.4|588
1697618100000|2023-10-18 08:35:00|36353.6|36333.6|36345.5|36325.5|36369.7|36349.7|36345.5|36325.5|485
1697618400000|2023-10-18 08:40:00|36345.6|36325.6|36335|36315|36347.4|36327.4|36327.1|36307.1|660
1697618700000|2023-10-18 08:45:00|36335.3|36315.3|36328|36308|36339.8|36319.8|36326|36306|561
1697619000000|2023-10-18 08:50:00|36328.4|36308.4|36306.4|36286.4|36342.2|36308.4|36305.5|36265.7|758
1697619300000|2023-10-18 08:55:00|36307.2|36287.2|36234.4|36214.4|36321.8|36287.7|36233.1|36213.1|654
1697619600000|2023-10-18 09:00:00|36234.3|36214.3|36248.5|36228.5|36267|36247|36223.6|36191.5|598
1697619900000|2023-10-18 09:05:00|36249.7|36229.7|36256.4|36236.4|36266.6|36246.6|36243.3|36223.3|549
1697620200000|2023-10-18 09:10:00|36256.8|36236.8|36258.9|36238.9|36265.2|36245.2|36246.3|36226.3|471
1697620500000|2023-10-18 09:15:00|36259|36239|36262.1|36242.1|36279.9|36259.9|36259|36239|476
1697620800000|2023-10-18 09:20:00|36262.7|36242.7|36287.1|36267.1|36299.7|36279.7|36259.3|36239.3|645
1697621100000|2023-10-18 09:25:00|36287|36267|36310.9|36290.9|36313.7|36293.7|36282.5|36262.5|679
1697621400000|2023-10-18 09:30:00|36309.9|36289.9|36293|36273|36314.4|36294.4|36292.8|36272.8|561
1697621700000|2023-10-18 09:35:00|36293.1|36273.1|36294.1|36274.1|36297.3|36277.3|36282.4|36262.4|498
1697622000000|2023-10-18 09:40:00|36294|36274|36315.2|36295.2|36325.9|36305.9|36294|36274|485
1697622300000|2023-10-18 09:45:00|36315.3|36295.3|36320.6|36300.6|36332.9|36312.9|36313.8|36293.8|439
1697622600000|2023-10-18 09:50:00|36321.1|36301.1|36338.6|36318.6|36361|36341|36320.8|36300.8|610
1697622900000|2023-10-18 09:55:00|36338.7|36318.7|36342.9|36322.9|36342.9|36322.9|36327.7|36307.7|455
1697623200000|2023-10-18 10:00:00|36342.8|36322.8|36347.9|36327.9|36349.9|36329.9|36340.5|36320.5|449
1697623500000|2023-10-18 10:05:00|36349|36329|36367.3|36347.3|36370.2|36350.2|36348.8|36328.8|606
1697623800000|2023-10-18 10:10:00|36367|36347|36401.3|36381.3|36405.3|36385.3|36364.3|36344.3|593
1697624100000|2023-10-18 10:15:00|36400.9|36380.9|36371.7|36351.7|36406|36386|36368.6|36348.6|561
1697624400000|2023-10-18 10:20:00|36371.3|36351.3|36417|36397|36421.3|36401.3|36371.3|36351.3|695
1697624700000|2023-10-18 10:25:00|36416.5|36396.5|36432.5|36412.5|36460|36440|36416.3|36396.3|741
1697625000000|2023-10-18 10:30:00|36433.1|36413.1|36423.5|36403.5|36441.9|36421.9|36420.4|36400.4|522
1697625300000|2023-10-18 10:35:00|36423.3|36403.3|36431|36411|36432|36412|36418|36398|451
1697625600000|2023-10-18 10:40:00|36431.3|36411.3|36431.8|36411.8|36439.1|36419.1|36425.8|36405.8|454
1697625900000|2023-10-18 10:45:00|36431.9|36411.9|36443.4|36423.4|36450.1|36430.1|36431.9|36411.9|539
1697626200000|2023-10-18 10:50:00|36443.6|36423.6|36429.7|36409.7|36445.2|36425.2|36425.8|36405.8|533
1697626500000|2023-10-18 10:55:00|36429.6|36409.6|36436.3|36416.3|36440.7|36420.7|36419.5|36399.5|621
1697626800000|2023-10-18 11:00:00|36435.9|36415.9|36446.1|36426.1|36454.3|36434.3|36433.2|36413.2|538
1697627100000|2023-10-18 11:05:00|36446.2|36426.2|36450.9|36430.9|36457.3|36437.3|36442.2|36422.2|497
1697627400000|2023-10-18 11:10:00|36451.2|36431.2|36445.5|36425.5|36457.7|36437.7|36442.4|36422.4|551
1697627700000|2023-10-18 11:15:00|36445.6|36425.6|36482.7|36462.7|36487.2|36467.2|36445.6|36425.6|674
1697628000000|2023-10-18 11:20:00|36483|36463|36487|36467|36510.6|36482.3|36478.7|36458|579
1697628300000|2023-10-18 11:25:00|36486.9|36466.9|36459.2|36439.2|36487.4|36467.4|36440.5|36420.5|614
1697628600000|2023-10-18 11:30:00|36459.3|36439.3|36431.8|36411.8|36460.2|36440.2|36430.4|36410.4|543
1697628900000|2023-10-18 11:35:00|36431.7|36411.7|36429.5|36409.5|36443.2|36423.2|36419.5|36399.5|718
1697629200000|2023-10-18 11:40:00|36428.9|36408.9|36441.3|36421.3|36444.3|36424.3|36428.5|36408.5|626
1697629500000|2023-10-18 11:45:00|36442.1|36422.1|36430.7|36410.7|36442.7|36422.7|36430|36410|646
1697629800000|2023-10-18 11:50:00|36430.2|36410.2|36408.5|36388.5|36432.6|36412.6|36396.5|36376.5|501
1697630100000|2023-10-18 11:55:00|36408.6|36388.6|36406.3|36386.3|36417|36397|36404.2|36384.2|549
1697630400000|2023-10-18 12:00:00|36406.2|36386.2|36377.6|36357.6|36409.7|36389.7|36372.4|36352.4|511
1697630700000|2023-10-18 12:05:00|36375.8|36355.8|36365.6|36345.6|36386.3|36366.3|36360.7|36340.7|490
1697631000000|2023-10-18 12:10:00|36365.5|36345.5|36361|36341|36372.2|36352.2|36360.5|36340.5|463
1697631300000|2023-10-18 12:15:00|36360.9|36340.9|36320.4|36300.4|36369.9|36349.9|36318.3|36298.3|556
1697631600000|2023-10-18 12:20:00|36320.6|36300.6|36355.2|36335.2|36362.2|36342.2|36319.9|36299.9|641
1697631900000|2023-10-18 12:25:00|36354.5|36334.5|36396.2|36330.8|36396.2|36344.5|36349.7|36322|766
1697632200000|2023-10-18 12:30:00|36397.3|36328.2|36357.8|36337.8|36411.6|36366.7|36354.1|36326.1|786
1697632500000|2023-10-18 12:35:00|36358.1|36338.1|36388.6|36368.6|36390.1|36370.1|36352.7|36332.7|706
1697632800000|2023-10-18 12:40:00|36387.5|36367.5|36386.4|36366.4|36402.6|36382.6|36379.9|36359.9|727
1697633100000|2023-10-18 12:45:00|36387|36367|36403.3|36383.3|36419.4|36399.4|36384.3|36364.3|823
1697633400000|2023-10-18 12:50:00|36404|36384|36390.5|36370.5|36408.3|36388.3|36390.2|36370.2|798
1697633700000|2023-10-18 12:55:00|36390.1|36370.1|36380.5|36360.5|36391.6|36371.6|36378.9|36358.9|584
1697634000000|2023-10-18 13:00:00|36380.8|36360.8|36375.5|36355.5|36390.9|36370.9|36359.9|36339.9|695
1697634300000|2023-10-18 13:05:00|36375.3|36355.3|36346.7|36326.7|36378.7|36358.7|36335.7|36315.7|653
1697634600000|2023-10-18 13:10:00|36346.4|36326.4|36327.2|36307.2|36350.4|36330.4|36327.2|36307.2|586
1697634900000|2023-10-18 13:15:00|36327.1|36307.1|36355.4|36335.4|36357.3|36337.3|36325.4|36305.4|483
1697635200000|2023-10-18 13:20:00|36355.2|36335.2|36350.6|36330.6|36361.9|36341.9|36342.8|36322.8|660
1697635500000|2023-10-18 13:25:00|36352.7|36332.7|36370.5|36350.5|36374.5|36354.5|36352.7|36332.7|667
1697635800000|2023-10-18 13:30:00|36370.2|36350.2|36352.6|36332.6|36371.4|36351.4|36352.6|36332.6|701
1697636100000|2023-10-18 13:35:00|36352.8|36332.8|36357.9|36337.9|36370.3|36350.3|36351.5|36331.5|725
1697636400000|2023-10-18 13:40:00|36357.8|36337.8|36371.2|36351.2|36376.4|36356.4|36356.8|36336.8|663
1697636700000|2023-10-18 13:45:00|36371.5|36351.5|36405.6|36385.6|36410.7|36390.7|36360.2|36340.2|715
1697637000000|2023-10-18 13:50:00|36405.4|36385.4|36415.3|36395.3|36415.7|36395.7|36391.8|36371.8|720
1697637300000|2023-10-18 13:55:00|36415.4|36395.4|36422.7|36402.7|36426.6|36406.6|36394.5|36374.5|716
1697637600000|2023-10-18 14:00:00|36422.6|36402.6|36438.1|36418.1|36447.7|36427.7|36415.3|36395.3|733
1697637900000|2023-10-18 14:05:00|36437.7|36417.7|36391.3|36371.3|36441.9|36421.9|36376|36356|691
1697638200000|2023-10-18 14:10:00|36391.4|36371.4|36403.4|36383.4|36414.5|36394.5|36391.4|36371.4|821
1697638500000|2023-10-18 14:15:00|36403.6|36383.6|36365|36345|36409.2|36389.2|36362.5|36342.5|735
1697638800000|2023-10-18 14:20:00|36364.7|36344.7|36394.5|36374.5|36398.3|36378.3|36357.1|36337.1|830
1697639100000|2023-10-18 14:25:00|36394.7|36374.7|36457.2|36437.2|36457.9|36437.9|36393.8|36373.8|803
1697639400000|2023-10-18 14:30:00|36457|36437|36487.2|36467.2|36498.7|36478.7|36441.1|36421.1|845
1697639700000|2023-10-18 14:35:00|36487.5|36467.5|36497.6|36477.6|36527.2|36507.2|36483.4|36463.4|934
1697640000000|2023-10-18 14:40:00|36499.3|36479.3|36497.1|36477.1|36519.7|36499.7|36483.1|36463.1|836
1697640300000|2023-10-18 14:45:00|36496.6|36476.6|36500.4|36480.4|36518.3|36498.3|36490.2|36470.2|906
1697640600000|2023-10-18 14:50:00|36500.3|36480.3|36478.4|36458.4|36505.5|36485.5|36453.5|36433.5|864
1697640900000|2023-10-18 14:55:00|36477.3|36457.3|36491.2|36471.2|36491.8|36471.8|36451.1|36431.1|744
1697641200000|2023-10-18 15:00:00|36491.5|36471.5|36463.8|36443.8|36492.6|36472.6|36454.9|36434.9|547
1697641500000|2023-10-18 15:05:00|36463.9|36443.9|36503.5|36483.5|36503.7|36483.7|36463.8|36443.8|614
1697641800000|2023-10-18 15:10:00|36505.4|36485.4|36512.6|36492.6|36522|36502|36504.7|36484.7|572
1697642100000|2023-10-18 15:15:00|36513.5|36493.5|36490.4|36470.4|36514.5|36494.5|36478.9|36458.9|546
1697642400000|2023-10-18 15:20:00|36490.3|36470.3|36509.2|36489.2|36509.3|36489.3|36489.6|36469.6|507
1697642700000|2023-10-18 15:25:00|36509.6|36489.6|36507.2|36487.2|36517|36495.3|36497.8|36463.6|539
1697643000000|2023-10-18 15:30:00|36507.3|36487.3|36501.5|36481.5|36530.4|36495.7|36491.5|36461.3|500
1697643300000|2023-10-18 15:35:00|36501.6|36481.6|36512.9|36492.9|36515.3|36495.3|36501.2|36481.2|360
1697643600000|2023-10-18 15:40:00|36512.2|36492.2|36516.5|36496.5|36528|36508|36508.9|36488.9|452
1697643900000|2023-10-18 15:45:00|36516.4|36496.4|36523.4|36503.4|36542.2|36508.6|36508.4|36478.5|485
1697644200000|2023-10-18 15:50:00|36523.7|36503.7|36534.4|36514.4|36568.7|36520.5|36517.7|36497.7|457
1697644500000|2023-10-18 15:55:00|36534.3|36514.3|36534.9|36514.9|36538.1|36518.1|36523.4|36503.4|448
1697644800000|2023-10-18 16:00:00|36534.7|36514.7|36528|36508|36540.8|36520.8|36525.6|36505.6|571
1697645100000|2023-10-18 16:05:00|36527.8|36507.8|36541.7|36521.7|36551.2|36531.2|36527.6|36507.6|554
1697645400000|2023-10-18 16:10:00|36541.9|36521.9|36560.1|36540.1|36564.3|36544.3|36536.4|36516.4|523
1697645700000|2023-10-18 16:15:00|36560.2|36540.2|36554.6|36534.6|36565.1|36545.1|36552.2|36532.2|520
1697646000000|2023-10-18 16:20:00|36554.5|36534.5|36567.2|36517.2|36576.1|36536.4|36554.1|36516|347
1697646300000|2023-10-18 16:25:00|36569.5|36519.5|36572|36522|36573.7|36523.7|36564.5|36514.5|321
1697646600000|2023-10-18 16:30:00|36572.2|36522.2|36571.5|36521.5|36575.3|36525.3|36564.6|36514.6|339
1697646900000|2023-10-18 16:35:00|36571.8|36521.8|36564.5|36514.5|36576.9|36535.9|36554.9|36513.6|373
1697647200000|2023-10-18 16:40:00|36564.4|36514.4|36550.6|36500.6|36566.5|36516.5|36550.1|36500.1|279
1697647500000|2023-10-18 16:45:00|36550.7|36500.7|36559.1|36509.1|36563|36520|36521.3|36493.2|389
1697647800000|2023-10-18 16:50:00|36560.3|36510.3|36538.8|36518.8|36564.9|36529.7|36533.9|36499.4|405
1697648100000|2023-10-18 16:55:00|36538.7|36518.7|36524.8|36504.8|36539.9|36519.9|36522.5|36502.5|347
1697648400000|2023-10-18 17:00:00|36524.2|36504.2|36478.9|36428.9|36533.2|36513.2|36477.5|36428.5|649
1697648700000|2023-10-18 17:05:00|36478.8|36428.8|36459.5|36409.5|36487.4|36437.4|36457.8|36407.8|628
1697649000000|2023-10-18 17:10:00|36459.6|36409.6|36447|36397|36467.3|36417.3|36445.1|36395.1|470
1697649300000|2023-10-18 17:15:00|36446.9|36396.9|36453.9|36403.9|36457.9|36407.9|36433|36383|545
1697649600000|2023-10-18 17:20:00|36453.8|36403.8|36446.2|36396.2|36457.2|36407.2|36446.2|36396.2|422
1697649900000|2023-10-18 17:25:00|36446.1|36396.1|36452|36402|36452.7|36402.7|36441.2|36391.2|366
1697650200000|2023-10-18 17:30:00|36451.9|36401.9|36456.3|36406.3|36464.8|36414.8|36451.9|36401.9|341
1697650500000|2023-10-18 17:35:00|36456.2|36406.2|36467.2|36417.2|36471.8|36421.8|36453.6|36403.6|500
1697650800000|2023-10-18 17:40:00|36467|36417|36458.6|36408.6|36467|36417|36458|36408|340
1697651100000|2023-10-18 17:45:00|36458.1|36408.1|36456.6|36406.6|36466.7|36416.7|36453.4|36403.4|328
1697651400000|2023-10-18 17:50:00|36456.5|36406.5|36457|36407|36457.8|36407.8|36447.4|36397.4|360
1697651700000|2023-10-18 17:55:00|36457.1|36407.1|36465|36415|36466.2|36415.5|36448.1|36398.1|388
1697652000000|2023-10-18 18:00:00|36465.3|36415.3|36465.5|36415.5|36473.7|36423.7|36462.5|36412.5|467
1697652300000|2023-10-18 18:05:00|36466.1|36416.1|36463|36413|36472.6|36422.6|36459.7|36409.7|444
1697652600000|2023-10-18 18:10:00|36463.6|36413.6|36472.9|36422.9|36473.3|36423.3|36463.6|36413.6|329
1697652900000|2023-10-18 18:15:00|36473|36423|36487.1|36437.1|36488.4|36438.4|36471.7|36421.7|378
1697653200000|2023-10-18 18:20:00|36487.2|36437.2|36483.2|36433.2|36489.4|36439.4|36480.7|36430.7|366
1697653500000|2023-10-18 18:25:00|36483.7|36433.7|36492.2|36442.2|36498.7|36448.7|36483.7|36433.7|398
1697653800000|2023-10-18 18:30:00|36493|36443|36485.8|36435.8|36493|36443|36482.6|36432.6|435
1697654100000|2023-10-18 18:35:00|36486.4|36436.4|36495.9|36445.9|36499.2|36449.2|36485.8|36435.8|541
1697654400000|2023-10-18 18:40:00|36496.3|36446.3|36490|36440|36500.2|36450.2|36489.9|36439.9|424
1697654700000|2023-10-18 18:45:00|36490.7|36440.7|36481.7|36431.7|36505.5|36455.5|36475.3|36425.3|419
1697655000000|2023-10-18 18:50:00|36481.9|36431.9|36481.6|36431.6|36500.8|36450.8|36477.8|36427.8|322
1697655300000|2023-10-18 18:55:00|36483.4|36433.4|36517.6|36467.6|36518.8|36468.8|36476.5|36426.5|441
1697655600000|2023-10-18 19:00:00|36517.4|36467.4|36506.5|36456.5|36518.3|36468.3|36492.9|36442.9|446
1697655900000|2023-10-18 19:05:00|36506.6|36456.6|36495.3|36445.3|36512.4|36462.4|36484|36434|466
1697656200000|2023-10-18 19:10:00|36495.4|36445.4|36486.7|36436.7|36497.1|36447.1|36484.3|36434.3|399
1697656500000|2023-10-18 19:15:00|36486.6|36436.6|36471.8|36421.8|36487.3|36437.3|36455.5|36405.5|452
1697656800000|2023-10-18 19:20:00|36471.7|36421.7|36472|36422|36478.8|36428.8|36469.9|36419.9|289
1697657100000|2023-10-18 19:25:00|36474|36424|36477.1|36427.1|36482.8|36432.8|36469.8|36419.8|270
1697657400000|2023-10-18 19:30:00|36476|36426|36476|36421|36482.3|36426|36471.2|36414.9|581
1697657700000|2023-10-18 19:35:00|36475.3|36421.3|36479.5|36426.8|36480.6|36427|36470.1|36418.1|354
1697658000000|2023-10-18 19:40:00|36479.3|36426.9|36481|36427.2|36481.1|36430|36475.8|36424.9|271
1697658300000|2023-10-18 19:45:00|36480.8|36428|36491.6|36438.2|36492.3|36438.6|36478.5|36422.9|427
1697658600000|2023-10-18 19:50:00|36490.2|36438.3|36491.4|36426.8|36492.8|36439.4|36481.3|36426.7|338
1697658900000|2023-10-18 19:55:00|36491.5|36426.7|36485.8|36428.4|36492.4|36435.7|36482.3|36423.6|452
1697659200000|2023-10-18 20:00:00|36485.3|36427.5|36474.4|36424.4|36490.1|36436.4|36474.4|36424.4|470
1697659500000|2023-10-18 20:05:00|36475|36425|36479.9|36429.9|36480.5|36430.5|36474.5|36424.5|239
1697659800000|2023-10-18 20:10:00|36480|36430|36475.8|36425.8|36480.2|36430.2|36475|36425|407
1697660100000|2023-10-18 20:15:00|36474.4|36424.4|36478.7|36428.7|36481.2|36430.6|36473.5|36423.5|445
1697660400000|2023-10-18 20:20:00|36479.3|36429.3|36471.8|36421.8|36479.3|36429.3|36470.5|36420.5|320
1697660700000|2023-10-18 20:25:00|36472.1|36422.1|36473.9|36423.9|36478.3|36425.5|36468.3|36418.3|391
1697661000000|2023-10-18 20:30:00|36475.2|36424.6|36475.7|36425.6|36479.3|36426.7|36473.6|36422.4|272
1697661300000|2023-10-18 20:35:00|36475.5|36425.5|36481|36431|36481.2|36431.2|36475.5|36425.5|178
1697661600000|2023-10-18 20:40:00|36480.9|36430.9|36478.1|36420.1|36484|36431.2|36477.9|36420.1|206
1697661900000|2023-10-18 20:45:00|36481.8|36417.6|36474.2|36410.6|36485.1|36420.2|36471.5|36410.2|317
1697662200000|2023-10-18 20:50:00|36475.4|36411.8|36494.3|36416.4|36496.3|36423.2|36475.4|36411.8|193
1697662500000|2023-10-18 20:55:00|36493.1|36417.8|36499.5|36410.1|36502|36422.4|36484.6|36398.8|141
1697662800000|2023-10-18 21:00:00|36517.7|36404.1|36523.2|36403.2|36531.5|36411.5|36506.6|36395.2|38
1697663100000|2023-10-18 21:05:00|36529.3|36409.3|36535.1|36415.1|36537.2|36417.2|36528.2|36408.2|39
1697663400000|2023-10-18 21:10:00|36535.7|36415.7|36534.6|36414.6|36536.4|36416.4|36534.5|36414.5|12
1697663700000|2023-10-18 21:15:00|36534.8|36414.8|36533.1|36413.1|36536.2|36416.2|36531.4|36411.4|34
1697664000000|2023-10-18 21:20:00|36532.7|36412.7|36534.6|36414.6|36535.4|36415.4|36530.5|36412.7|42
1697664300000|2023-10-18 21:25:00|36534.7|36414.7|36535|36415|36535.1|36415.1|36534.3|36414.3|19
1697664600000|2023-10-18 21:30:00|36534.9|36414.9|36534.3|36414.3|36534.9|36414.9|36533.5|36413.5|40
1697664900000|2023-10-18 21:35:00|36534.4|36414.4|36533.9|36413.9|36534.7|36414.7|36533.2|36413.2|37
1697665200000|2023-10-18 21:40:00|36533.8|36413.8|36534.3|36414.3|36534.8|36414.8|36533.7|36413.7|49
1697665500000|2023-10-18 21:45:00|36534.4|36414.4|36534.4|36414.4|36534.7|36414.7|36532.7|36412.7|33
1697665800000|2023-10-18 21:50:00|36534.5|36414.5|36530.7|36410.7|36536.1|36416.1|36530.6|36410.6|72
1697666100000|2023-10-18 21:55:00|36531.1|36411.1|36531.5|36411.5|36534.7|36419.1|36528.1|36408.1|129
1697666400000|2023-10-18 22:00:00|36531.4|36411.4|36525.1|36405.1|36537.3|36424.8|36514.3|36403.8|158
1697666700000|2023-10-18 22:05:00|36525.2|36405.2|36519.5|36411.4|36527.4|36411.5|36519|36404|79
1697667000000|2023-10-18 22:10:00|36519.3|36411.2|36518|36410.3|36524.4|36416.8|36508.8|36403.8|167
1697667300000|2023-10-18 22:15:00|36522.5|36405.4|36522.4|36405|36526.3|36416.7|36509.8|36402.9|113
1697667600000|2023-10-18 22:20:00|36522.5|36404.9|36516.3|36408.6|36525.1|36416.4|36507|36401.2|98
1697667900000|2023-10-18 22:25:00|36520.8|36404.6|36517.5|36404.4|36523.5|36415.6|36505.8|36399.1|99
1697668200000|2023-10-18 22:30:00|36517.4|36404.3|36517.9|36406.6|36517.9|36415.4|36505.5|36403|174
1697668500000|2023-10-18 22:35:00|36505.5|36415.4|36518|36406.6|36523.6|36416.2|36505.4|36401|90
1697668800000|2023-10-18 22:40:00|36518.1|36406.7|36513.8|36410.5|36522.5|36418.6|36507.5|36401.6|96
1697669100000|2023-10-18 22:45:00|36513.4|36410.7|36521.2|36406.6|36521.4|36418.2|36512.8|36401.9|115
1697669400000|2023-10-18 22:50:00|36521.4|36406.7|36516.9|36411|36524.6|36418.9|36509.8|36403.6|100
1697669700000|2023-10-18 22:55:00|36509.9|36410.8|36522.2|36407.6|36525|36419.1|36509.9|36404.4|136
1697670000000|2023-10-18 23:00:00|36521.5|36408.3|36513.8|36410|36521.5|36420.1|36504.6|36407.4|130
1697670300000|2023-10-18 23:05:00|36510.3|36410.1|36504.1|36419.1|36520.5|36420.1|36503.4|36400.5|113
1697670600000|2023-10-18 23:10:00|36520.8|36400.8|36519.5|36399.5|36520.8|36419|36499.7|36399.5|155
1697670900000|2023-10-18 23:15:00|36518.7|36398.7|36502.9|36418.8|36519.4|36419|36499.9|36398.6|107
1697671200000|2023-10-18 23:20:00|36502.4|36419.1|36512.3|36409.9|36520.9|36419.8|36501.1|36400.8|90
1697671500000|2023-10-18 23:25:00|36512.6|36410.1|36505.1|36414.6|36522.3|36420.5|36502.8|36401.3|105
1697671800000|2023-10-18 23:30:00|36510.9|36421|36496.1|36428.4|36521|36428.7|36496.1|36401.5|137
1697672100000|2023-10-18 23:35:00|36491.9|36432.6|36495.8|36430.2|36504.1|36436.9|36484.5|36419.6|450
1697672400000|2023-10-18 23:40:00|36494.6|36430.3|36491.7|36427.7|36496|36434.6|36487.7|36425.8|263
1697672700000|2023-10-18 23:45:00|36488.9|36430.4|36491.8|36426.7|36494.4|36433|36486.3|36423.9|350
1697673000000|2023-10-18 23:50:00|36492.1|36426.9|36489.6|36427.4|36495|36435.5|36485.1|36426.4|444
1697673300000|2023-10-18 23:55:00|36490.5|36428.4|36481.9|36431.9|36491.5|36436.1|36481.4|36420.7|436
1697673600000|2023-10-19 00:00:00|36480.8|36430.8|36483.8|36415.4|36486.7|36430.8|36469.4|36411.8|782
1697673900000|2023-10-19 00:05:00|36484.5|36416.2|36472|36413.2|36486.2|36424.4|36467.7|36408.7|662
1697674200000|2023-10-19 00:10:00|36471.8|36412.8|36480.2|36423.4|36480.2|36428.7|36466|36409.5|357
1697674500000|2023-10-19 00:15:00|36478.6|36423.5|36475.7|36416.5|36483|36428.3|36470.1|36412.2|438
1697674800000|2023-10-19 00:20:00|36474.5|36416.8|36495.1|36445.1|36499.1|36445.1|36470.7|36415.1|438
1697675100000|2023-10-19 00:25:00|36495.2|36445.2|36495.8|36433.2|36504.9|36447.8|36489|36430.3|812
1697675400000|2023-10-19 00:30:00|36496.2|36434|36486|36429.2|36500.7|36441.6|36480|36420.7|710
1697675700000|2023-10-19 00:35:00|36486.8|36429.3|36494.9|36444.9|36499.5|36446.5|36481.2|36426.8|627
1697676000000|2023-10-19 00:40:00|36493.9|36443.9|36497|36433.7|36504.6|36449.2|36492.3|36431.7|746
1697676300000|2023-10-19 00:45:00|36497.1|36433.1|36489.3|36437|36497.1|36441.7|36486.8|36428.6|626
1697676600000|2023-10-19 00:50:00|36489.2|36435.9|36484.7|36427.9|36490|36437.2|36479.1|36424.4|626
1697676900000|2023-10-19 00:55:00|36484.5|36434.5|36479.6|36426|36486.7|36435.5|36474.5|36417.1|696
1697677200000|2023-10-19 01:00:00|36480.4|36427.2|36468.5|36416.6|36480.7|36429.9|36466.2|36411.7|654
1697677500000|2023-10-19 01:05:00|36468.1|36416.8|36474.3|36414.2|36480.5|36420.8|36462.8|36408.3|706
1697677800000|2023-10-19 01:10:00|36474.8|36414.8|36472.5|36410.9|36478.2|36426.2|36460.4|36408.1|574
1697678100000|2023-10-19 01:15:00|36472.7|36411.2|36466.7|36409.6|36473.6|36422.1|36459.9|36405.7|731
1697678400000|2023-10-19 01:20:00|36466.8|36412.6|36475.3|36419.1|36475.6|36422.4|36461.8|36405.2|639
1697678700000|2023-10-19 01:25:00|36475.2|36419.2|36477.2|36421|36483.6|36430.4|36471.1|36415.7|545
1697679000000|2023-10-19 01:30:00|36477.6|36421.3|36481.4|36431.4|36484.2|36431.8|36471.8|36417|624
1697679300000|2023-10-19 01:35:00|36481.5|36431.5|36497|36431.4|36501.6|36448|36480.7|36426.9|744
1697679600000|2023-10-19 01:40:00|36499.5|36431.9|36496.6|36440.5|36505.8|36452.6|36490.6|36431.3|630
1697679900000|2023-10-19 01:45:00|36496.5|36440.2|36490.8|36440.8|36498.1|36444.3|36489.3|36435.8|338
1697680200000|2023-10-19 01:50:00|36489.8|36439.8|36489.7|36437.8|36499.1|36446.4|36481.4|36429.4|492
1697680500000|2023-10-19 01:55:00|36489|36437.3|36482.8|36432.8|36491.7|36438|36479|36426.1|458
1697680800000|2023-10-19 02:00:00|36481.1|36431.1|36484.4|36432.7|36484.4|36434.2|36474.8|36422.9|487
1697681100000|2023-10-19 02:05:00|36484.1|36432.8|36473.8|36422.7|36491|36436.9|36472.5|36417|552
1697681400000|2023-10-19 02:10:00|36472.9|36421.8|36480.7|36429.4|36482.3|36432.3|36470.6|36419.6|292
1697681700000|2023-10-19 02:15:00|36481.1|36429.5|36480.1|36423.9|36489.2|36433.5|36476|36420.9|455
1697682000000|2023-10-19 02:20:00|36478.8|36423.3|36472.1|36421.4|36483.1|36429.4|36471.7|36421.4|329
1697682300000|2023-10-19 02:25:00|36472.2|36421.7|36479|36423.3|36488.3|36432.5|36472.2|36421|380
1697682600000|2023-10-19 02:30:00|36479.1|36423.2|36487.2|36437.2|36491.1|36440.6|36475.9|36422.6|419
1697682900000|2023-10-19 02:35:00|36487.3|36437.3|36491.9|36438.5|36492.9|36440.4|36482.1|36427.6|308
1697683200000|2023-10-19 02:40:00|36493.6|36439.3|36484.3|36431.6|36495.6|36441.2|36481.7|36429.2|410
1697683500000|2023-10-19 02:45:00|36484.4|36431.7|36484|36431.3|36489.9|36435.1|36478.9|36424.7|384
1697683800000|2023-10-19 02:50:00|36485.2|36431.6|36492.9|36442.9|36493.3|36443.2|36483|36426.4|479
1697684100000|2023-10-19 02:55:00|36493.1|36443.1|36496.6|36440|36497.1|36445.6|36489.2|36433.2|336
1697684400000|2023-10-19 03:00:00|36496.1|36439.7|36494|36435.1|36500.2|36447.9|36485.3|36432.5|520
1697684700000|2023-10-19 03:05:00|36494.2|36434.9|36491.3|36439.4|36499.6|36442.2|36484.6|36430|450
1697685000000|2023-10-19 03:10:00|36491.5|36439.3|36496.2|36443.5|36497.7|36446.5|36489.1|36434.2|241
1697685300000|2023-10-19 03:15:00|36496.1|36443.7|36484.2|36433.8|36499.1|36443.9|36482.5|36430.3|347
1697685600000|2023-10-19 03:20:00|36483.4|36432.9|36505.9|36454.3|36506.4|36454.8|36480|36428.2|442
1697685900000|2023-10-19 03:25:00|36506|36454.4|36504.4|36454.4|36510.1|36458.8|36500.6|36447.9|424
1697686200000|2023-10-19 03:30:00|36503.9|36453.9|36502.8|36449.5|36510.7|36458.3|36500.9|36448.2|320
1697686500000|2023-10-19 03:35:00|36502.7|36449.6|36504.2|36454.2|36508|36456.5|36500|36445.5|332
1697686800000|2023-10-19 03:40:00|36503.6|36453.6|36507.4|36453.7|36509.2|36457.1|36501.2|36445.4|330
1697687100000|2023-10-19 03:45:00|36507.2|36453.9|36509.9|36459.9|36510.9|36460|36505.4|36453.4|121
1697687400000|2023-10-19 03:50:00|36509.8|36459.7|36504.9|36452.9|36512.7|36459.7|36498.9|36448.9|330
1697687700000|2023-10-19 03:55:00|36505|36455.1|36504.8|36454.8|36510.3|36457.3|36500.4|36448|496
1697688000000|2023-10-19 04:00:00|36504.6|36454.6|36502.4|36449.6|36511.2|36459|36498.6|36447.7|396
1697688300000|2023-10-19 04:05:00|36502.3|36449.7|36502.3|36452.3|36502.9|36452.5|36499.9|36448.5|121
1697688600000|2023-10-19 04:10:00|36502.4|36452.4|36504.7|36450.8|36507|36457|36500.4|36448.3|236
1697688900000|2023-10-19 04:15:00|36505.5|36451.3|36502.9|36452.9|36508.9|36457|36502.3|36449.2|202
1697689200000|2023-10-19 04:20:00|36503|36453|36508.2|36448.6|36512.7|36459.3|36502.8|36445.2|440
1697689500000|2023-10-19 04:25:00|36508|36446.9|36511|36432|36512|36454.8|36500.2|36432|678
1697689800000|2023-10-19 04:30:00|36510.6|36431.1|36508.9|36458.9|36511.3|36458.9|36496.2|36427.9|238
1697690100000|2023-10-19 04:35:00|36510.6|36460.6|36512.5|36458.2|36513.9|36462.7|36507.3|36455.4|360
1697690400000|2023-10-19 04:40:00|36512.7|36458.1|36508.8|36458.8|36514.2|36462.2|36508.4|36457|230
1697690700000|2023-10-19 04:45:00|36508.6|36458.6|36514.2|36459.7|36518.5|36466.2|36506.6|36455.2|321
1697691000000|2023-10-19 04:50:00|36514.1|36459.9|36513.3|36463|36518.6|36467.4|36512.5|36459.9|308
1697691300000|2023-10-19 04:55:00|36513.6|36463.1|36508.9|36454.8|36514.6|36463.3|36507|36454.1|424
1697691600000|2023-10-19 05:00:00|36509.1|36455.5|36514.3|36464.3|36515.2|36465.2|36504.3|36454|606
1697691900000|2023-10-19 05:05:00|36514|36464|36505.2|36455.2|36527.3|36477.3|36504.8|36454.8|272
1697692200000|2023-10-19 05:10:00|36504.9|36454.9|36506.6|36456.6|36507.1|36457.1|36502.5|36452.5|216
1697692500000|2023-10-19 05:15:00|36506.1|36456.1|36505.9|36455.9|36507.3|36457.3|36502.4|36452.4|137
1697692800000|2023-10-19 05:20:00|36506|36456|36506.7|36456.7|36509.8|36459.8|36504.5|36454.5|165
1697693100000|2023-10-19 05:25:00|36506.8|36456.8|36507.5|36457.5|36510|36460|36503.1|36453.1|196
1697693400000|2023-10-19 05:30:00|36506.9|36456.9|36510.7|36460.7|36510.7|36460.7|36504.9|36454.9|148
1697693700000|2023-10-19 05:35:00|36510.8|36460.8|36508.9|36458.9|36511.3|36461.3|36506.8|36456.8|209
1697694000000|2023-10-19 05:40:00|36509|36459|36512.6|36462.6|36518.9|36468.9|36507|36457|221
1697694300000|2023-10-19 05:45:00|36513.6|36463.6|36512|36462|36514.8|36464.8|36509|36459|167
1697694600000|2023-10-19 05:50:00|36512.1|36462.1|36513.5|36463.5|36514.6|36464.6|36510|36460|168
1697694900000|2023-10-19 05:55:00|36513.4|36463.4|36512.9|36455.1|36516.1|36465.7|36509.3|36455.1|244
1697695200000|2023-10-19 06:00:00|36511.7|36455.9|36517.2|36467.2|36517.9|36467.9|36494.8|36444.8|571
1697695500000|2023-10-19 06:05:00|36517.1|36467.1|36511.8|36461.8|36531.3|36481.3|36509.1|36459.1|631
1697695800000|2023-10-19 06:10:00|36512.4|36462.4|36505.8|36455.8|36513.2|36463.2|36490.7|36440.7|443
1697696100000|2023-10-19 06:15:00|36505.7|36455.7|36487.7|36437.7|36507.9|36457.9|36476.3|36426.3|688
1697696400000|2023-10-19 06:20:00|36486.5|36436.5|36480.9|36430.9|36497.3|36447.3|36471.6|36421.6|639
1697696700000|2023-10-19 06:25:00|36481.1|36431.1|36515.7|36465.7|36517.8|36467.8|36478.8|36428.8|540
1697697000000|2023-10-19 06:30:00|36515.4|36465.4|36501.4|36451.4|36515.6|36482.2|36482.9|36444.2|562
1697697300000|2023-10-19 06:35:00|36502.3|36452.3|36486.7|36436.7|36511.9|36461.9|36458.6|36427.5|527
1697697600000|2023-10-19 06:40:00|36486.8|36436.8|36470.9|36420.9|36489.9|36452.2|36455.6|36420.1|727
1697697900000|2023-10-19 06:45:00|36470.7|36420.7|36472.4|36422.4|36473.2|36423.2|36457.6|36407.6|1024
1697698200000|2023-10-19 06:50:00|36472.7|36422.7|36506.6|36486.6|36520.2|36487.7|36469.9|36420.7|575
1697698500000|2023-10-19 06:55:00|36506.2|36486.2|36479.8|36459.8|36507.6|36487.6|36457.4|36437.4|450
1697698800000|2023-10-19 07:00:00|36480.1|36460.1|36475.9|36455.9|36498|36467.4|36461.9|36441.9|677
1697699100000|2023-10-19 07:05:00|36475.8|36455.8|36517.5|36497.5|36539.5|36515.6|36475|36455|701
1697699400000|2023-10-19 07:10:00|36517.4|36497.4|36528.1|36508.1|36543.4|36520.8|36512.8|36488.2|655
1697699700000|2023-10-19 07:15:00|36527.5|36507.5|36525.4|36505.4|36545.5|36525.5|36519.6|36499.6|569
1697700000000|2023-10-19 07:20:00|36524.9|36504.9|36534.5|36514.5|36541|36517.9|36517.7|36475.6|509
1697700300000|2023-10-19 07:25:00|36534.4|36514.4|36537.2|36517.2|36544.1|36524.1|36529|36509|537
1697700600000|2023-10-19 07:30:00|36538.1|36518.1|36530.7|36510.7|36544.8|36524.8|36519|36499|577
1697700900000|2023-10-19 07:35:00|36529.7|36509.7|36525.9|36505.9|36539|36519|36516.6|36496.6|635
1697701200000|2023-10-19 07:40:00|36525.7|36505.7|36527.6|36507.6|36535.4|36510.4|36510.5|36483.2|768
1697701500000|2023-10-19 07:45:00|36527.7|36507.7|36566.8|36516.8|36568.2|36518.2|36519.9|36499.9|643
1697701800000|2023-10-19 07:50:00|36566.9|36516.9|36565.9|36545.9|36578.9|36558.9|36552.1|36516.5|687
1697702100000|2023-10-19 07:55:00|36566|36546|36576.2|36526.2|36576.3|36554.3|36546.1|36521.9|553
1697702400000|2023-10-19 08:00:00|36575.6|36525.6|36547.4|36527.4|36576.7|36545|36547.2|36516.7|707
1697702700000|2023-10-19 08:05:00|36548|36528|36541|36521|36556.2|36536.2|36513.2|36493.2|733
1697703000000|2023-10-19 08:10:00|36541.1|36521.1|36548.9|36528.9|36566|36543.5|36534.8|36502.7|648
1697703300000|2023-10-19 08:15:00|36549|36529|36501.5|36481.5|36549.9|36529.9|36496.6|36476.6|488
1697703600000|2023-10-19 08:20:00|36501.4|36481.4|36501.4|36481.4|36504.8|36484.8|36492.5|36472.5|511
1697703900000|2023-10-19 08:25:00|36501.8|36481.8|36492.7|36472.7|36508.5|36488.5|36492.7|36472.7|467
1697704200000|2023-10-19 08:30:00|36492.8|36472.8|36524.1|36504.1|36524.1|36504.1|36491.3|36471.3|443
1697704500000|2023-10-19 08:35:00|36524|36504|36553.1|36533.1|36555.8|36535.8|36518.5|36498.5|451
1697704800000|2023-10-19 08:40:00|36553.3|36533.3|36532.9|36512.9|36557.3|36537.3|36532.4|36512.4|488
1697705100000|2023-10-19 08:45:00|36533.2|36513.2|36539.3|36519.3|36541|36521|36529|36509|412
1697705400000|2023-10-19 08:50:00|36539.4|36519.4|36531.7|36511.7|36539.4|36519.4|36527.5|36507.5|404
1697705700000|2023-10-19 08:55:00|36531.8|36511.8|36537.2|36517.2|36539.7|36519.7|36531.8|36511.8|384
1697706000000|2023-10-19 09:00:00|36536.7|36516.7|36541.5|36521.5|36553.7|36533.7|36535.9|36515.9|466
1697706300000|2023-10-19 09:05:00|36541.1|36521.1|36537|36517|36547.7|36527.7|36536|36516|404
1697706600000|2023-10-19 09:10:00|36536.9|36516.9|36525|36505|36537.3|36517.3|36522.9|36502.9|385
1697706900000|2023-10-19 09:15:00|36524.4|36504.4|36520.7|36500.7|36533.1|36513.1|36518.8|36498.8|392
1697707200000|2023-10-19 09:20:00|36520.5|36500.5|36536.9|36516.9|36541|36521|36518.4|36498.4|568
1697707500000|2023-10-19 09:25:00|36536.7|36516.7|36542.6|36522.6|36549.9|36529.9|36536.7|36516.7|597
1697707800000|2023-10-19 09:30:00|36543|36523|36522.7|36502.7|36548.2|36528.2|36518.8|36498.8|531
1697708100000|2023-10-19 09:35:00|36522.5|36502.5|36525.1|36505.1|36535.9|36515.9|36520.9|36500.9|722
1697708400000|2023-10-19 09:40:00|36528.2|36508.2|36536.1|36516.1|36536.5|36516.5|36523.6|36503.6|416
1697708700000|2023-10-19 09:45:00|36536.2|36516.2|36523.3|36503.3|36538|36518|36521.1|36501.1|382
1697709000000|2023-10-19 09:50:00|36525.1|36505.1|36500.2|36480.2|36528.9|36508.9|36499.6|36479.6|541
1697709300000|2023-10-19 09:55:00|36500.3|36480.3|36488.6|36468.6|36501.2|36481.2|36485.4|36465.4|397
1697709600000|2023-10-19 10:00:00|36488.8|36468.8|36494.8|36474.8|36504|36484|36487|36467|413
1697709900000|2023-10-19 10:05:00|36493.8|36473.8|36488.9|36468.9|36493.8|36473.8|36473.9|36453.9|428
1697710200000|2023-10-19 10:10:00|36489.1|36469.1|36470.7|36450.7|36509.3|36489.3|36470|36450|433
1697710500000|2023-10-19 10:15:00|36470.9|36450.9|36486.2|36466.2|36487.3|36467.3|36470.3|36450.3|363
1697710800000|2023-10-19 10:20:00|36486.7|36466.7|36490.7|36470.7|36492.8|36472.8|36482.7|36462.7|358
1697711100000|2023-10-19 10:25:00|36490.6|36470.6|36490|36470|36498.4|36478.4|36484.8|36464.8|321
1697711400000|2023-10-19 10:30:00|36489.9|36469.9|36477.6|36457.6|36492.3|36472.3|36464.5|36444.5|584
1697711700000|2023-10-19 10:35:00|36479|36459|36466|36446|36481.3|36461.3|36463.2|36443.2|447
1697712000000|2023-10-19 10:40:00|36466.1|36446.1|36448.8|36428.8|36466.3|36446.3|36421.6|36401.6|428
1697712300000|2023-10-19 10:45:00|36448.7|36428.7|36445.2|36425.2|36455.5|36435.5|36443.1|36423.1|303
1697712600000|2023-10-19 10:50:00|36446.3|36426.3|36447.5|36427.5|36455.3|36435.3|36446.3|36426.3|310
1697712900000|2023-10-19 10:55:00|36447.4|36427.4|36421.9|36401.9|36448.1|36428.1|36417|36397|435
1697713200000|2023-10-19 11:00:00|36421.7|36401.7|36420.6|36400.6|36423.1|36403.1|36406|36386|484
1697713500000|2023-10-19 11:05:00|36420|36400|36414.4|36394.4|36423.6|36403.6|36409.6|36389.6|552
1697713800000|2023-10-19 11:10:00|36413.8|36393.8|36393.6|36373.6|36414.8|36394.8|36393.6|36373.6|463
1697714100000|2023-10-19 11:15:00|36392.7|36372.7|36412.8|36392.8|36414|36394|36390.1|36370.1|495
1697714400000|2023-10-19 11:20:00|36412.7|36392.7|36407.2|36387.2|36422.2|36402.2|36397|36377|556
1697714700000|2023-10-19 11:25:00|36406.2|36386.2|36407.9|36387.9|36415.2|36395.2|36402.2|36382.2|364
1697715000000|2023-10-19 11:30:00|36407.8|36387.8|36402.8|36382.8|36416|36396|36398.2|36378.2|423
1697715300000|2023-10-19 11:35:00|36402.7|36382.7|36366.4|36346.4|36415.1|36382.7|36359.4|36326.8|585
1697715600000|2023-10-19 11:40:00|36366.5|36346.5|36373.3|36353.3|36375.6|36355.6|36355.1|36335.1|596
1697715900000|2023-10-19 11:45:00|36373.4|36353.4|36361.9|36341.9|36407|36370.8|36353.1|36333.1|600
1697716200000|2023-10-19 11:50:00|36362|36342|36380.5|36360.5|36384.8|36364.8|36361.9|36341.9|660
1697716500000|2023-10-19 11:55:00|36380|36360|36377.4|36357.4|36387.5|36367.5|36364.7|36344.7|616
1697716800000|2023-10-19 12:00:00|36377.5|36357.5|36383.3|36363.3|36386.1|36366.1|36369.1|36349.1|682
1697717100000|2023-10-19 12:05:00|36383.2|36363.2|36379.3|36359.3|36394.5|36368.1|36364.9|36331.2|677
1697717400000|2023-10-19 12:10:00|36379.8|36359.8|36369.4|36319.4|36393|36361.3|36364.5|36318.5|764
1697717700000|2023-10-19 12:15:00|36369.1|36319.1|36310.4|36290.4|36376.1|36339.6|36304.5|36284.5|895
1697718000000|2023-10-19 12:20:00|36309.1|36289.1|36315.5|36295.5|36323.9|36296.9|36283.3|36261.9|713
1697718300000|2023-10-19 12:25:00|36316.4|36296.4|36352.2|36269.8|36359.8|36309.8|36305.4|36269.8|627
1697718600000|2023-10-19 12:30:00|36351.3|36269.9|36324.3|36274.3|36371|36297.1|36316.5|36266.5|871
1697718900000|2023-10-19 12:35:00|36324.5|36274.5|36274.1|36254.1|36347.5|36297.5|36262.5|36242.5|763
1697719200000|2023-10-19 12:40:00|36274.2|36254.2|36264.2|36244.2|36316.3|36296.3|36263|36242.6|785
1697719500000|2023-10-19 12:45:00|36265|36245|36277|36257|36278.6|36258.6|36259.3|36239.3|741
1697719800000|2023-10-19 12:50:00|36276.6|36256.6|36239.2|36219.2|36294.4|36274.4|36232.1|36212.1|805
1697720100000|2023-10-19 12:55:00|36237.6|36217.6|36272.5|36252.5|36283.4|36263.4|36236.1|36216.1|783
1697720400000|2023-10-19 13:00:00|36271.3|36251.3|36269.7|36249.7|36279.4|36259.4|36261.9|36241.9|751
1697720700000|2023-10-19 13:05:00|36269.4|36249.4|36304.3|36254.3|36308.4|36267.7|36258.2|36236.8|770
1697721000000|2023-10-19 13:10:00|36304.9|36254.9|36316.6|36296.6|36324.7|36297.4|36298.1|36252.8|958
1697721300000|2023-10-19 13:15:00|36315.5|36295.5|36308.8|36258.8|36317.5|36297.5|36291.9|36252.5|816
1697721600000|2023-10-19 13:20:00|36308.4|36258.4|36271.7|36251.7|36312.1|36262.1|36256.6|36221.2|648
1697721900000|2023-10-19 13:25:00|36272|36252|36279.9|36259.9|36285.8|36265.8|36266.8|36246.8|632
1697722200000|2023-10-19 13:30:00|36279.5|36259.5|36272.2|36252.2|36283.8|36263.8|36264.2|36244.2|621
1697722500000|2023-10-19 13:35:00|36272.3|36252.3|36225|36205|36273.7|36253.7|36221.9|36201.9|613
1697722800000|2023-10-19 13:40:00|36225.1|36205.1|36216.1|36196.1|36228.9|36208.9|36192.7|36172.7|629
1697723100000|2023-10-19 13:45:00|36215.8|36195.8|36241.5|36221.5|36247.5|36227.5|36215.8|36195.8|735
1697723400000|2023-10-19 13:50:00|36241.7|36221.7|36221.4|36201.4|36255.3|36235.3|36211.6|36191.6|665
1697723700000|2023-10-19 13:55:00|36221|36201|36244.5|36192|36253.5|36210.9|36210.7|36190.7|577
1697724000000|2023-10-19 14:00:00|36244.7|36190.8|36224.1|36204.1|36256.2|36212.6|36201.5|36181.5|743
1697724300000|2023-10-19 14:05:00|36224.2|36204.2|36240.1|36220.1|36250.6|36230.6|36222.7|36202.7|676
1697724600000|2023-10-19 14:10:00|36239|36219|36220.2|36200.2|36246.5|36226.5|36208.7|36188.7|569
1697724900000|2023-10-19 14:15:00|36220.4|36200.4|36199.6|36179.6|36230.2|36210.2|36199.2|36179.2|651
1697725200000|2023-10-19 14:20:00|36199.7|36179.7|36204.6|36184.6|36218.5|36198.5|36190.1|36170.1|678
1697725500000|2023-10-19 14:25:00|36204.7|36184.7|36219.4|36199.4|36229|36209|36204.3|36184.3|674
1697725800000|2023-10-19 14:30:00|36222.8|36202.8|36258.5|36238.5|36261.2|36241.2|36216.8|36196.8|602
1697726100000|2023-10-19 14:35:00|36258.4|36238.4|36234|36214|36269.6|36249.6|36233.7|36213.7|664
1697726400000|2023-10-19 14:40:00|36231.8|36211.8|36229.4|36209.4|36237|36217|36226.1|36206.1|524
1697726700000|2023-10-19 14:45:00|36229.5|36209.5|36229.8|36209.8|36242.9|36222.9|36220.2|36200.2|580
1697727000000|2023-10-19 14:50:00|36229.9|36209.9|36229.6|36209.6|36235.7|36215.7|36196.5|36176.5|649
1697727300000|2023-10-19 14:55:00|36229.8|36209.8|36190.5|36170.5|36229.9|36209.9|36189.2|36169.2|623
1697727600000|2023-10-19 15:00:00|36189.6|36169.6|36196.2|36176.2|36216.1|36196.1|36185.8|36165.8|682
1697727900000|2023-10-19 15:05:00|36196.1|36176.1|36177.3|36157.3|36215.9|36184.3|36172.5|36140.3|735
1697728200000|2023-10-19 15:10:00|36177.2|36157.2|36208.5|36158.5|36213.3|36170.1|36168.4|36148.3|712
1697728500000|2023-10-19 15:15:00|36207.8|36157.8|36195.7|36175.7|36219.6|36180.1|36186.1|36153.2|886
1697728800000|2023-10-19 15:20:00|36196|36176|36174.1|36154.1|36217.4|36197.4|36173.7|36153.7|815
1697729100000|2023-10-19 15:25:00|36174.4|36154.4|36189.5|36139.5|36191.5|36160.8|36145|36125|710
1697729400000|2023-10-19 15:30:00|36190.1|36140.1|36185.7|36135.7|36195|36145|36176.2|36126.2|1147
1697729700000|2023-10-19 15:35:00|36187.6|36137.6|36177.9|36127.9|36189.2|36139.2|36169.3|36119.3|1072
1697730000000|2023-10-19 15:40:00|36178.8|36128.8|36186.2|36136.2|36187.7|36137.7|36172.3|36122.3|1046
1697730300000|2023-10-19 15:45:00|36186.8|36136.8|36186.7|36136.7|36187.4|36137.4|36178.6|36128.6|1005
1697730600000|2023-10-19 15:50:00|36187.1|36137.1|36208.5|36158.5|36212|36162|36185.4|36135.4|1004
1697730900000|2023-10-19 15:55:00|36208.1|36158.1|36214.5|36164.5|36222.4|36172.4|36203.3|36153.3|1037
1697731200000|2023-10-19 16:00:00|36217.5|36167.5|36099.4|36040.6|36287.8|36204.2|36052.8|35991|1167
1697731500000|2023-10-19 16:05:00|36097.4|36040|36118.2|36068.2|36133.3|36068.8|36087.7|36024.6|1134
1697731800000|2023-10-19 16:10:00|36117.8|36067.8|36101.5|36051.5|36123.8|36073.8|36086.7|36036.7|1054
1697732100000|2023-10-19 16:15:00|36101.3|36051.3|36080.6|36028.8|36110.1|36060.1|36072.6|36022.6|992
1697732400000|2023-10-19 16:20:00|36079.2|36028.7|36085.6|36035.6|36095.7|36045.7|36066.1|36016.1|1052
1697732700000|2023-10-19 16:25:00|36084.8|36034.8|36140|36086.6|36154.9|36101|36080.9|36030.9|1116
1697733000000|2023-10-19 16:30:00|36140.9|36086.9|36209.7|36152.9|36223.6|36173.6|36133.9|36080|1094
1697733300000|2023-10-19 16:35:00|36208.9|36152.2|36216.8|36166.8|36256.7|36205.8|36203.8|36152.2|1145
1697733600000|2023-10-19 16:40:00|36218.3|36164.8|36228.6|36178.6|36233.3|36183.3|36181.9|36131.9|1134
1697733900000|2023-10-19 16:45:00|36225.4|36175.4|36185.3|36135.3|36226|36176|36176|36126|1135
1697734200000|2023-10-19 16:50:00|36185.4|36135.4|36143.9|36093.9|36200.3|36150.3|36140.9|36090.9|1166
1697734500000|2023-10-19 16:55:00|36142.7|36092.7|36107.4|36057.4|36154.2|36104.2|36098.1|36048.1|1014
1697734800000|2023-10-19 17:00:00|36108.4|36058.4|36103.6|36053.6|36114.9|36064.9|36091.8|36041.8|991
1697735100000|2023-10-19 17:05:00|36104|36054|36114.8|36064.8|36118|36068|36095.4|36045.4|1078
1697735400000|2023-10-19 17:10:00|36114.4|36064.4|36099.8|36049.8|36116.1|36066.1|36088.7|36038.7|1119
1697735700000|2023-10-19 17:15:00|36097.3|36047.3|36091.1|36041.1|36122.5|36072.5|36085.1|36035.1|1117
1697736000000|2023-10-19 17:20:00|36091|36041|36121.4|36071.4|36125.9|36075.9|36083.7|36033.7|1135
1697736300000|2023-10-19 17:25:00|36119.7|36069.7|36133.2|36083.2|36144.2|36094.2|36107.4|36057.4|1087
1697736600000|2023-10-19 17:30:00|36133.9|36083.9|36137.1|36087.1|36146.5|36096.5|36099|36049|1037
1697736900000|2023-10-19 17:35:00|36140.4|36090.4|36159.8|36109.8|36165.9|36115.9|36133.3|36083.3|1089
1697737200000|2023-10-19 17:40:00|36160.2|36110.2|36146.6|36096.6|36166.6|36116.6|36145.6|36095.6|1080
1697737500000|2023-10-19 17:45:00|36145.6|36095.6|36126.3|36076.3|36146.2|36096.2|36125.2|36075.2|1102
1697737800000|2023-10-19 17:50:00|36126.9|36076.9|36129.2|36079.2|36133.9|36083.9|36112|36062|1110
1697738100000|2023-10-19 17:55:00|36129.5|36079.5|36120.9|36070.9|36130.8|36080.8|36109.3|36059.3|990
1697738400000|2023-10-19 18:00:00|36118.1|36068.1|36108.6|36058.6|36118.2|36068.2|36098.8|36048.8|890
1697738700000|2023-10-19 18:05:00|36108.9|36058.9|36113.2|36063.2|36118.9|36068.9|36105.5|36055.5|693
1697739000000|2023-10-19 18:10:00|36113.4|36063.4|36107.1|36057.1|36113.4|36063.4|36095.4|36045.4|653
1697739300000|2023-10-19 18:15:00|36107.2|36057.2|36109.2|36059.2|36112.9|36062.9|36090.5|36040.5|846
1697739600000|2023-10-19 18:20:00|36108.8|36058.8|36131.6|36081.6|36132.4|36082.4|36107.2|36057.2|849
1697739900000|2023-10-19 18:25:00|36132.5|36082.5|36126.4|36076.4|36134.9|36084.9|36124.4|36074.4|727
1697740200000|2023-10-19 18:30:00|36126.5|36076.5|36150.8|36100.8|36151.2|36101.2|36126.5|36076.5|755
1697740500000|2023-10-19 18:35:00|36150.7|36100.7|36156.6|36106.6|36163.1|36113.1|36150.1|36100.1|641
1697740800000|2023-10-19 18:40:00|36156.7|36106.7|36164.5|36114.5|36170.5|36120.5|36153.8|36103.8|476
1697741100000|2023-10-19 18:45:00|36165|36115|36174.6|36124.6|36176.8|36126.8|36162.4|36112.4|553
1697741400000|2023-10-19 18:50:00|36173.9|36123.9|36190.8|36140.8|36192.7|36142.7|36172.5|36122.5|613
1697741700000|2023-10-19 18:55:00|36191.3|36141.3|36172.4|36122.4|36192.1|36142.1|36161.8|36111.8|662
1697742000000|2023-10-19 19:00:00|36172.3|36122.3|36154.5|36101.2|36172.3|36122.3|36150.6|36099.6|668
1697742300000|2023-10-19 19:05:00|36152.6|36100.8|36163.3|36112.4|36164.8|36113.1|36152.4|36100.1|609
1697742600000|2023-10-19 19:10:00|36163.8|36112.9|36160.4|36110.4|36166.9|36116.3|36149.6|36099.6|709
1697742900000|2023-10-19 19:15:00|36160.2|36110.2|36159.3|36109.3|36166.3|36116.3|36156.1|36106.1|719
1697743200000|2023-10-19 19:20:00|36158.7|36108.7|36152.8|36102.8|36161.1|36111.1|36148|36098|621
1697743500000|2023-10-19 19:25:00|36152.9|36102.9|36138.9|36088.9|36179.5|36129.5|36134.4|36084.4|796
1697743800000|2023-10-19 19:30:00|36138.6|36088.6|36135.5|36085.5|36141.2|36091|36130|36080|571
1697744100000|2023-10-19 19:35:00|36134.9|36084.9|36134.9|36084.9|36140.5|36088.8|36128.5|36078.5|651
1697744400000|2023-10-19 19:40:00|36135.2|36085.2|36159.2|36109.2|36165.5|36115.3|36131.8|36081.8|842
1697744700000|2023-10-19 19:45:00|36159|36109|36159.1|36109.1|36174.9|36122.6|36156|36106|951
1697745000000|2023-10-19 19:50:00|36159|36109|36152.6|36102.6|36163|36111.6|36144.5|36094.5|825
1697745300000|2023-10-19 19:55:00|36152.9|36102.9|36151|36099.9|36160.5|36109.3|36144.3|36094.2|884
1697745600000|2023-10-19 20:00:00|36154.9|36100.2|36163.1|36113.1|36175.3|36125.3|36148.8|36098.8|613
1697745900000|2023-10-19 20:05:00|36163|36113|36166.3|36116.3|36166.3|36116.3|36162.9|36112.9|197
1697746200000|2023-10-19 20:10:00|36166.5|36116.5|36169.9|36119.9|36170.1|36120.1|36165.5|36115.5|126
1697746500000|2023-10-19 20:15:00|36170|36120|36168.7|36118.7|36171.2|36121.2|36168.3|36118.3|149
1697746800000|2023-10-19 20:20:00|36168.8|36118.8|36172.1|36122.1|36174.7|36124.7|36168.8|36118.8|154
1697747100000|2023-10-19 20:25:00|36172|36122|36164.7|36111.7|36174.3|36124.3|36163.7|36111.3|433
1697747400000|2023-10-19 20:30:00|36168.1|36108.2|36172.6|36108.6|36177.6|36113.7|36161.9|36104.6|618
1697747700000|2023-10-19 20:35:00|36172.4|36109.8|36177|36115.2|36177.5|36115.6|36169.9|36109.1|192
1697748000000|2023-10-19 20:40:00|36176.9|36115.1|36179.8|36111.6|36188.2|36120.5|36173.6|36106.3|245
1697748300000|2023-10-19 20:45:00|36180.1|36111.9|36195|36126.2|36197.2|36132.9|36180.1|36098.1|343
1697748600000|2023-10-19 20:50:00|36195.3|36125.6|36195.5|36145.5|36227.3|36145.8|36190.1|36117.4|679
1697748900000|2023-10-19 20:55:00|36196.4|36146.4|36218.9|36119.5|36222.6|36148|36194.7|36118.8|344
1697749200000|2023-10-19 21:00:00|36223.4|36103.4|36223.4|36103.4|36233|36113|36223.1|36103.1|49
1697749500000|2023-10-19 21:05:00|36222.6|36102.6|36218.2|36106.9|36231.7|36121|36203.8|36098.6|39
1697749800000|2023-10-19 21:10:00|36218.1|36107|36217.8|36107.3|36228.9|36108.9|36217.6|36104.9|38
1697750100000|2023-10-19 21:15:00|36217.7|36107.1|36225|36105|36226.5|36112.1|36214.4|36104.9|55
1697750400000|2023-10-19 21:20:00|36225.1|36105.1|36219.6|36106.6|36226.6|36107|36219.1|36103.9|43
1697750700000|2023-10-19 21:25:00|36219.9|36106.7|36219.9|36106.7|36220.6|36114.7|36209.8|36106.3|49
1697751000000|2023-10-19 21:30:00|36219.7|36106.6|36225.1|36105.1|36227.9|36110.1|36218.7|36105|74
1697751300000|2023-10-19 21:35:00|36225.3|36105.3|36225.6|36105.6|36228.2|36108.2|36224.9|36104.9|46
1697751600000|2023-10-19 21:40:00|36225.7|36105.7|36226.4|36106.4|36227.1|36107.1|36225.7|36105.7|37
1697751900000|2023-10-19 21:45:00|36226.3|36106.3|36232|36112|36232|36112|36226.3|36106.3|132
1697752200000|2023-10-19 21:50:00|36232.2|36112.2|36228.3|36108.3|36232.8|36112.8|36227|36107|90
1697752500000|2023-10-19 21:55:00|36228.2|36108.2|36202.3|36127.6|36228.7|36128.5|36196.9|36101.9|71
1697752800000|2023-10-19 22:00:00|36201.8|36112.8|36216.3|36132.9|36229.6|36141.1|36199.3|36112.8|243
1697753100000|2023-10-19 22:05:00|36208.5|36140|36206.4|36146.7|36217.9|36153.2|36201.2|36136.8|92
1697753400000|2023-10-19 22:10:00|36206.5|36146.6|36206.7|36130.7|36221.2|36146.6|36203.9|36120.2|225
1697753700000|2023-10-19 22:15:00|36206.6|36130.6|36207.7|36124.4|36215.2|36133.1|36199.1|36120.5|141
1697754000000|2023-10-19 22:20:00|36207.6|36124.3|36196.3|36127.9|36208.1|36131.3|36196.3|36121|149
1697754300000|2023-10-19 22:25:00|36190.9|36127.8|36202.4|36119.9|36205.7|36131.8|36189.7|36119.7|178
1697754600000|2023-10-19 22:30:00|36202.5|36120.1|36198.4|36125.9|36204.6|36131.6|36190.2|36120.1|111
1697754900000|2023-10-19 22:35:00|36198.5|36126.1|36197.2|36129.7|36205.1|36133.2|36190.8|36124.3|75
1697755200000|2023-10-19 22:40:00|36197.1|36129.6|36204.1|36131.7|36208.7|36135.8|36193|36125.9|60
1697755500000|2023-10-19 22:45:00|36209.2|36129.2|36206.3|36135.4|36210.3|36143.2|36201.3|36127.9|90
1697755800000|2023-10-19 22:50:00|36202.1|36143.3|36210.1|36128.5|36210.2|36143.3|36196.5|36128.5|35
1697756100000|2023-10-19 22:55:00|36206.3|36135.5|36210.8|36126.4|36213.3|36143.6|36198.5|36126.1|51
1697756400000|2023-10-19 23:00:00|36205.5|36130.3|36205.3|36140.5|36221.8|36145.1|36203.2|36130.3|187
1697756700000|2023-10-19 23:05:00|36205|36140.6|36206.8|36139.1|36211.5|36142.8|36203.9|36137.8|134
1697757000000|2023-10-19 23:10:00|36206.9|36139.3|36203.2|36140.1|36208.1|36144.7|36201.8|36138.7|202
1697757300000|2023-10-19 23:15:00|36203.5|36140.3|36205.8|36142.6|36209.1|36145.4|36200.8|36139.6|176
1697757600000|2023-10-19 23:20:00|36205.9|36144.1|36203.5|36142.9|36210|36147|36202.7|36142.6|135
1697757900000|2023-10-19 23:25:00|36203.2|36142.6|36204.3|36141.4|36205.6|36143.6|36202.2|36141.1|140
1697758200000|2023-10-19 23:30:00|36204.6|36141.7|36198.4|36135.4|36205.2|36142.9|36196.4|36134.6|292
1697758500000|2023-10-19 23:35:00|36198.3|36135.6|36192.4|36131.5|36199.9|36138.1|36191.7|36130|239
1697758800000|2023-10-19 23:40:00|36192.6|36131.8|36193.2|36131.4|36196.9|36135|36188.9|36128|203
1697759100000|2023-10-19 23:45:00|36193.5|36133.7|36188.8|36129.6|36194.4|36136.4|36186.1|36128.5|207
1697759400000|2023-10-19 23:50:00|36188.9|36129.7|36183.7|36127.5|36190.7|36131|36183.2|36120.5|230
1697759700000|2023-10-19 23:55:00|36183.6|36127.4|36175.7|36123.1|36190|36128.4|36175.7|36120.5|285
1697760000000|2023-10-20 00:00:00|36175.8|36123.2|36190.1|36140.1|36193.4|36142|36174.4|36121.3|316
1697760300000|2023-10-20 00:05:00|36190|36140|36199.5|36147|36201.1|36149.5|36188.1|36138.1|284
1697760600000|2023-10-20 00:10:00|36199.4|36148.5|36198.2|36148.2|36200.3|36149|36194.4|36142.7|287
1697760900000|2023-10-20 00:15:00|36198.4|36148.4|36212.4|36160.1|36212.9|36162.4|36197|36146.7|303
1697761200000|2023-10-20 00:20:00|36212.3|36161.7|36205.7|36155.7|36212.4|36161.8|36203.9|36153.3|278
1697761500000|2023-10-20 00:25:00|36205.8|36155.8|36212.1|36162.1|36213.1|36162.8|36205.4|36155.4|269
1697761800000|2023-10-20 00:30:00|36211.9|36161.9|36207.3|36157.3|36216|36165.9|36207.3|36157.3|228
1697762100000|2023-10-20 00:35:00|36207.6|36157.6|36208.8|36158.8|36209.3|36158.8|36202.1|36150.4|279
1697762400000|2023-10-20 00:40:00|36208.7|36158.7|36206.9|36156.7|36212.1|36161.8|36205.4|36155.4|171
1697762700000|2023-10-20 00:45:00|36207.2|36156.9|36212|36162|36213.1|36162.8|36206.5|36156.5|215
1697763000000|2023-10-20 00:50:00|36212.1|36162.1|36213.4|36161.9|36217.1|36167|36211.2|36160.7|184
1697763300000|2023-10-20 00:55:00|36212.1|36160.1|36209.7|36159.7|36215|36163.9|36207.2|36155.8|273
1697763600000|2023-10-20 01:00:00|36210.1|36160.1|36229.2|36179.2|36229.2|36179.2|36209.3|36159.1|289
1697763900000|2023-10-20 01:05:00|36229.3|36179.3|36231.7|36181.7|36235.5|36185.5|36225.9|36175.9|203
1697764200000|2023-10-20 01:10:00|36231.6|36181.6|36235.1|36185.1|36237.4|36187.4|36230.4|36180.4|320
1697764500000|2023-10-20 01:15:00|36235.5|36185.5|36241.6|36191.6|36244.6|36196.5|36234.2|36185.5|377
1697764800000|2023-10-20 01:20:00|36241.4|36191.4|36244.4|36194.4|36245.4|36195.4|36238|36188|252
1697765100000|2023-10-20 01:25:00|36244.1|36194.1|36241.5|36191.5|36244.1|36194.1|36240|36190|186
1697765400000|2023-10-20 01:30:00|36241.6|36191.6|36237.5|36187.5|36242.8|36192.8|36235.5|36185.5|283
1697765700000|2023-10-20 01:35:00|36237.6|36187.6|36239.7|36189.7|36243.5|36193.5|36234.4|36184.4|276
1697766000000|2023-10-20 01:40:00|36239.6|36189.6|36241.7|36191.7|36243|36193|36236.8|36186.8|224
1697766300000|2023-10-20 01:45:00|36240.1|36190.1|36234.9|36184.9|36242.1|36192.1|36232.3|36182.3|310
1697766600000|2023-10-20 01:50:00|36234.8|36184.8|36238.8|36188.8|36241.5|36191.5|36234.2|36184.2|258
1697766900000|2023-10-20 01:55:00|36240.3|36190.3|36234|36184|36241.3|36191.3|36232.5|36182.5|282
1697767200000|2023-10-20 02:00:00|36233.9|36183.9|36230.6|36180.6|36239.2|36189.2|36230.6|36180.6|322
1697767500000|2023-10-20 02:05:00|36231.2|36181.2|36234.7|36184.7|36235.3|36185.3|36228.6|36178.6|303
1697767800000|2023-10-20 02:10:00|36234.5|36184.5|36232.4|36182.4|36235|36185|36230.2|36180.2|249
1697768100000|2023-10-20 02:15:00|36232.7|36182.7|36231.3|36181.3|36235|36185|36227.8|36177.8|224
1697768400000|2023-10-20 02:20:00|36231.2|36181.2|36227.6|36177.6|36231.2|36181.2|36221.6|36171.6|323
1697768700000|2023-10-20 02:25:00|36227.9|36177.9|36228.9|36178.9|36231.6|36181.6|36227.2|36177.2|243
1697769000000|2023-10-20 02:30:00|36228.6|36178.6|36221.8|36171.8|36231.6|36181.6|36221.7|36171.7|274
1697769300000|2023-10-20 02:35:00|36221.6|36171.6|36220|36170|36223.5|36173.5|36218.9|36168.9|235
1697769600000|2023-10-20 02:40:00|36220.1|36170.1|36217.6|36167.6|36220.7|36170.7|36216.6|36166.6|187
1697769900000|2023-10-20 02:45:00|36217.5|36167.5|36209.2|36159.2|36218.7|36168.7|36209.1|36159.1|208
1697770200000|2023-10-20 02:50:00|36209.3|36159.3|36211.8|36161.8|36213.3|36163.3|36209.1|36159.1|179
1697770500000|2023-10-20 02:55:00|36211.7|36161.7|36212.8|36162.8|36216.1|36166.1|36211.7|36161.7|217
1697770800000|2023-10-20 03:00:00|36212.9|36162.9|36210.6|36160.6|36215|36165|36207.5|36157.5|285
1697771100000|2023-10-20 03:05:00|36211.1|36161.1|36207.8|36157.8|36214.1|36164.1|36206.7|36156.7|212
1697771400000|2023-10-20 03:10:00|36207.9|36157.9|36212|36162|36212.9|36162.9|36207.9|36157.9|224
1697771700000|2023-10-20 03:15:00|36212.1|36162.1|36210.2|36160.2|36217.8|36167.8|36209.1|36159.1|184
1697772000000|2023-10-20 03:20:00|36210.1|36160.1|36211.6|36161.6|36213.3|36163.3|36209.5|36159.5|191
1697772300000|2023-10-20 03:25:00|36211.9|36161.9|36212.6|36162.6|36214|36164|36209.3|36159.3|232
1697772600000|2023-10-20 03:30:00|36212.7|36162.7|36210.7|36160.7|36213.1|36163.1|36208.3|36158.3|232
1697772900000|2023-10-20 03:35:00|36210.6|36160.6|36215.7|36165.7|36216.3|36166.3|36209.9|36159.9|165
1697773200000|2023-10-20 03:40:00|36215.8|36165.8|36215.3|36165.3|36217|36167|36213.1|36163.1|157
1697773500000|2023-10-20 03:45:00|36215.2|36165.2|36215.6|36165.6|36215.8|36165.8|36214.2|36164.2|151
1697773800000|2023-10-20 03:50:00|36215.9|36165.9|36215.1|36165.1|36215.9|36165.9|36213.9|36163.9|154
1697774100000|2023-10-20 03:55:00|36215|36165|36213.7|36163.7|36215.7|36165.7|36213.5|36163.5|147
1697774400000|2023-10-20 04:00:00|36214|36164|36215.7|36165.7|36218.3|36168.3|36214|36164|161
1697774700000|2023-10-20 04:05:00|36215.1|36165.1|36213.9|36163.9|36215.7|36165.7|36213.7|36163.7|86
1697775000000|2023-10-20 04:10:00|36214.2|36164.2|36219.4|36169.4|36220|36170|36213|36163|153
1697775300000|2023-10-20 04:15:00|36219.3|36169.3|36219.2|36169.2|36221.7|36171.7|36218.6|36168.6|115
1697775600000|2023-10-20 04:20:00|36219.1|36169.1|36218.3|36168.3|36222.5|36172.5|36218.2|36168.2|121
1697775900000|2023-10-20 04:25:00|36218.5|36168.5|36218.9|36168.9|36220.3|36170.3|36216.9|36166.9|88
1697776200000|2023-10-20 04:30:00|36218.8|36168.8|36220.3|36170.3|36220.5|36170.5|36216.1|36166.1|161
1697776500000|2023-10-20 04:35:00|36220.6|36170.6|36212|36162|36220.6|36170.6|36212|36162|169
1697776800000|2023-10-20 04:40:00|36212.1|36162.1|36217|36167|36218.4|36168.4|36212.1|36162.1|132
1697777100000|2023-10-20 04:45:00|36216.9|36166.9|36220.3|36170.3|36223.3|36173.3|36213.8|36163.8|186
1697777400000|2023-10-20 04:50:00|36219.7|36169.7|36213|36163|36220.8|36170.8|36213|36163|173
1697777700000|2023-10-20 04:55:00|36213.2|36163.2|36214.8|36164.8|36215.9|36165.9|36209.7|36159.7|170
1697778000000|2023-10-20 05:00:00|36214.7|36164.7|36217.7|36167.7|36220.9|36170.9|36214.7|36164.7|221
1697778300000|2023-10-20 05:05:00|36217.9|36167.9|36224.1|36174.1|36227.3|36177.3|36217.7|36167.7|245
1697778600000|2023-10-20 05:10:00|36224.2|36174.2|36222.8|36172.8|36225.4|36175.4|36220.5|36170.5|215
1697778900000|2023-10-20 05:15:00|36222.7|36172.7|36218.3|36168.3|36226.6|36176.6|36218.3|36168.3|151
1697779200000|2023-10-20 05:20:00|36218.2|36168.2|36216.7|36166.7|36220.9|36170.9|36215.4|36165.4|218
1697779500000|2023-10-20 05:25:00|36216.6|36166.6|36216.3|36166.3|36217.6|36167.6|36213.1|36163.1|236
1697779800000|2023-10-20 05:30:00|36216.2|36166.2|36207.5|36157.5|36216.7|36166.7|36205.6|36155.6|274
1697780100000|2023-10-20 05:35:00|36207.6|36157.6|36220.3|36170.3|36234.4|36184.4|36207.6|36157.6|380
1697780400000|2023-10-20 05:40:00|36220|36170|36218.9|36168.9|36223|36173|36217|36167|456
1697780700000|2023-10-20 05:45:00|36219.6|36169.6|36225.1|36175.1|36227.3|36177.3|36219.4|36169.4|598
1697781000000|2023-10-20 05:50:00|36225|36175|36234.2|36184.2|36234.6|36184.6|36223.6|36173.6|497
1697781300000|2023-10-20 05:55:00|36233.9|36183.9|36221.7|36171.7|36236.4|36186.4|36212.4|36162.4|701
1697781600000|2023-10-20 06:00:00|36221.5|36171.5|36228|36178|36235.8|36185.5|36213.4|36163.4|761
1697781900000|2023-10-20 06:05:00|36228.1|36178.1|36211.9|36161.9|36230.9|36180.9|36207.3|36157.3|704
1697782200000|2023-10-20 06:10:00|36210.8|36160.8|36238.2|36188.2|36239.1|36189.1|36210.8|36160.8|728
1697782500000|2023-10-20 06:15:00|36238.3|36188.3|36260.2|36210.2|36275.6|36225.6|36233.5|36183.5|651
1697782800000|2023-10-20 06:20:00|36260.1|36210.1|36284.2|36234.2|36295.3|36259.4|36248.8|36209.8|468
1697783100000|2023-10-20 06:25:00|36284.5|36234.5|36293.3|36243.3|36296.6|36246.6|36280.7|36230.7|495
1697783400000|2023-10-20 06:30:00|36293.4|36243.4|36280.7|36230.7|36304.9|36271.2|36272.6|36222.6|677
1697783700000|2023-10-20 06:35:00|36280.2|36230.2|36262.4|36242.4|36286.9|36257.6|36258|36222.9|676
1697784000000|2023-10-20 06:40:00|36262.9|36242.9|36248.4|36228.4|36280.8|36246.3|36240.8|36220.8|579
1697784300000|2023-10-20 06:45:00|36247.6|36227.6|36247.3|36227.3|36252.9|36232.9|36239.5|36219.5|531
1697784600000|2023-10-20 06:50:00|36247.1|36227.1|36241.8|36221.8|36253.2|36233.2|36233|36213|506
1697784900000|2023-10-20 06:55:00|36241.9|36221.9|36243.2|36223.2|36248.1|36228.1|36224.5|36204.5|563
1697785200000|2023-10-20 07:00:00|36244.5|36224.5|36281.6|36261.6|36295.6|36275.6|36244.5|36224.5|625
1697785500000|2023-10-20 07:05:00|36282|36262|36276.8|36256.8|36287|36267|36269.7|36249.7|720
1697785800000|2023-10-20 07:10:00|36276.9|36256.9|36302.5|36252.5|36303.7|36264.8|36262.9|36230.1|724
1697786100000|2023-10-20 07:15:00|36303.1|36253.1|36314.1|36294.1|36330.3|36310.3|36300.8|36250.8|704
1697786400000|2023-10-20 07:20:00|36314.3|36294.3|36323.2|36303.2|36328.5|36308.5|36310.6|36290.6|681
1697786700000|2023-10-20 07:25:00|36323.7|36303.7|36360.9|36340.9|36361.7|36341.7|36320.6|36300.6|686
1697787000000|2023-10-20 07:30:00|36362.4|36342.4|36348.8|36328.8|36365.4|36345.4|36328.5|36308.5|760
1697787300000|2023-10-20 07:35:00|36349.5|36329.5|36317.9|36297.9|36352.9|36332.9|36300|36280|693
1697787600000|2023-10-20 07:40:00|36318.2|36298.2|36341.4|36321.4|36369.7|36338.6|36293.8|36273.8|655
1697787900000|2023-10-20 07:45:00|36341.5|36321.5|36339.5|36319.5|36346.1|36326.1|36332.1|36312.1|706
1697788200000|2023-10-20 07:50:00|36339.6|36319.6|36355.7|36335.7|36375.9|36355.9|36339.4|36319.4|632
1697788500000|2023-10-20 07:55:00|36355.6|36335.6|36350.4|36330.4|36358.6|36338.6|36337.6|36317.6|591
1697788800000|2023-10-20 08:00:00|36349.8|36329.8|36343.7|36323.7|36361.9|36341.9|36343.4|36323.4|588
1697789100000|2023-10-20 08:05:00|36343.6|36323.6|36343.2|36323.2|36352|36332|36335|36315|645
1697789400000|2023-10-20 08:10:00|36343.6|36323.6|36322.8|36302.8|36346.6|36326.6|36306.2|36286.2|507
1697789700000|2023-10-20 08:15:00|36323|36303|36319.1|36299.1|36327.3|36307.3|36317.2|36297.2|544
1697790000000|2023-10-20 08:20:00|36319.3|36299.3|36283.6|36263.6|36321.8|36301.8|36272.2|36241.7|606
1697790300000|2023-10-20 08:25:00|36283.5|36263.5|36251.5|36231.5|36286.9|36266.9|36249.5|36229.5|522
1697790600000|2023-10-20 08:30:00|36251.4|36231.4|36274.8|36254.8|36277.4|36257.4|36251.1|36231.1|563
1697790900000|2023-10-20 08:35:00|36274.7|36254.7|36255.2|36235.2|36275.3|36255.3|36252.5|36232.5|534
1697791200000|2023-10-20 08:40:00|36255.3|36235.3|36252.1|36232.1|36258.6|36238.6|36241.6|36221.6|419
1697791500000|2023-10-20 08:45:00|36252.2|36232.2|36253.9|36233.9|36256.5|36236.5|36234.2|36214.2|499
1697791800000|2023-10-20 08:50:00|36254.1|36234.1|36281.2|36261.2|36282|36262|36254|36234|446
1697792100000|2023-10-20 08:55:00|36281.3|36261.3|36257.1|36237.1|36284.1|36264.1|36254.3|36234.3|520
1697792400000|2023-10-20 09:00:00|36257|36237|36262.4|36242.4|36282.7|36262.7|36253|36233|627
1697792700000|2023-10-20 09:05:00|36262.3|36242.3|36250|36230|36270.3|36250.3|36247.9|36227.9|570
1697793000000|2023-10-20 09:10:00|36249.7|36229.7|36244.6|36224.6|36252.4|36232.4|36232.3|36212.3|495
1697793300000|2023-10-20 09:15:00|36244.8|36224.8|36263.9|36243.9|36269.6|36249.6|36244.6|36224.6|535
1697793600000|2023-10-20 09:20:00|36263.8|36243.8|36284.6|36264.6|36288.9|36268.9|36263.1|36243.1|621
1697793900000|2023-10-20 09:25:00|36284.4|36264.4|36290.1|36270.1|36293|36273|36278.4|36258.4|475
1697794200000|2023-10-20 09:30:00|36290.5|36270.5|36287.8|36267.8|36293|36273|36284.4|36264.4|495
1697794500000|2023-10-20 09:35:00|36288|36268|36286.9|36266.9|36293.2|36273.2|36283.6|36263.6|527
1697794800000|2023-10-20 09:40:00|36287.1|36267.1|36265.7|36245.7|36287.3|36267.3|36265.4|36245.4|460
1697795100000|2023-10-20 09:45:00|36266.4|36246.4|36263.3|36243.3|36274.1|36254.1|36254.8|36234.8|496
1697795400000|2023-10-20 09:50:00|36263.1|36243.1|36236.5|36216.5|36263.1|36243.1|36235.4|36215.4|530
1697795700000|2023-10-20 09:55:00|36236.4|36216.4|36230.2|36210.2|36238.5|36218.5|36229.5|36209.5|497
1697796000000|2023-10-20 10:00:00|36230|36210|36229.1|36209.1|36232.2|36212.2|36216.4|36196.4|449
1697796300000|2023-10-20 10:05:00|36229|36209|36234.3|36214.3|36238.7|36218.7|36227.2|36207.2|474
1697796600000|2023-10-20 10:10:00|36234.2|36214.2|36243.1|36223.1|36265.5|36245.5|36234.1|36214.1|509
1697796900000|2023-10-20 10:15:00|36242.8|36222.8|36234.5|36214.5|36250.3|36230.3|36229.4|36209.4|475
1697797200000|2023-10-20 10:20:00|36234.1|36214.1|36238|36218|36240.9|36220.9|36226.3|36206.3|557
1697797500000|2023-10-20 10:25:00|36237.4|36217.4|36245.9|36225.9|36249.5|36229.5|36237.4|36217.4|577
1697797800000|2023-10-20 10:30:00|36245.7|36225.7|36246.9|36226.9|36255.4|36235.4|36245.4|36225.4|412
1697798100000|2023-10-20 10:35:00|36246.8|36226.8|36234.4|36214.4|36248.6|36228.6|36231.7|36211.7|319
1697798400000|2023-10-20 10:40:00|36234.3|36214.3|36242.9|36222.9|36247|36227|36227.5|36207.5|475
1697798700000|2023-10-20 10:45:00|36242.6|36222.6|36237.7|36217.7|36248.3|36228.3|36236|36216|455
1697799000000|2023-10-20 10:50:00|36238.3|36218.3|36219.8|36199.8|36246.8|36226.8|36216.4|36196.4|478
1697799300000|2023-10-20 10:55:00|36220.6|36200.6|36226.2|36206.2|36233.7|36213.7|36214.5|36194.5|473
1697799600000|2023-10-20 11:00:00|36226.3|36206.3|36229.2|36209.2|36232.6|36212.6|36224.1|36204.1|316
1697799900000|2023-10-20 11:05:00|36229.3|36209.3|36205.8|36185.8|36229.8|36209.8|36201.6|36181.6|335
1697800200000|2023-10-20 11:10:00|36205.6|36185.6|36204.6|36184.6|36209.9|36189.9|36202.2|36182.2|265
1697800500000|2023-10-20 11:15:00|36204.5|36184.5|36210.8|36190.8|36214.3|36194.3|36202.4|36182.4|256
1697800800000|2023-10-20 11:20:00|36210.6|36190.6|36212.5|36192.5|36213.5|36193.5|36201.3|36181.3|345
1697801100000|2023-10-20 11:25:00|36212.4|36192.4|36194.7|36174.7|36212.6|36192.6|36192.5|36172.5|374
1697801400000|2023-10-20 11:30:00|36194.9|36174.9|36190.6|36170.6|36199.7|36179.7|36188.1|36168.1|388
1697801700000|2023-10-20 11:35:00|36191.3|36171.3|36163.5|36143.5|36195.5|36175.5|36161.4|36141.4|422
1697802000000|2023-10-20 11:40:00|36163.6|36143.6|36168.7|36148.7|36182.3|36162.3|36162.3|36142.3|589
1697802300000|2023-10-20 11:45:00|36169.1|36149.1|36150|36130|36169.1|36149.1|36149.4|36129.4|429
1697802600000|2023-10-20 11:50:00|36149.9|36129.9|36179.5|36159.5|36179.5|36159.5|36149.7|36129.7|578
1697802900000|2023-10-20 11:55:00|36179.6|36159.6|36170.4|36150.4|36189|36169|36170.4|36150.4|523
1697803200000|2023-10-20 12:00:00|36177|36157|36179.5|36159.5|36184.8|36164.8|36172.1|36152.1|515
1697803500000|2023-10-20 12:05:00|36179.6|36159.6|36171.1|36151.1|36185.1|36165.1|36169.1|36149.1|471
1697803800000|2023-10-20 12:10:00|36170.7|36150.7|36194.8|36174.8|36197.7|36177.7|36166.8|36146.8|467
1697804100000|2023-10-20 12:15:00|36194.2|36174.2|36209.1|36189.1|36217.7|36197.7|36193.5|36173.5|510
1697804400000|2023-10-20 12:20:00|36208.7|36188.7|36259.4|36239.4|36259.9|36239.9|36203.3|36183.3|630
1697804700000|2023-10-20 12:25:00|36259.3|36239.3|36269.1|36249.1|36280.4|36260.4|36247.8|36227.8|746
1697805000000|2023-10-20 12:30:00|36270.3|36250.3|36253.2|36233.2|36270.3|36250.3|36244.5|36224.5|598
1697805300000|2023-10-20 12:35:00|36253.1|36233.1|36233.7|36213.7|36253.3|36233.3|36233.1|36213.1|633
1697805600000|2023-10-20 12:40:00|36233.5|36213.5|36235.9|36215.9|36243.8|36223.8|36224.3|36204.3|678
1697805900000|2023-10-20 12:45:00|36235.7|36215.7|36220.8|36200.8|36236.4|36216.4|36217.9|36197.9|568
1697806200000|2023-10-20 12:50:00|36221|36201|36225|36205|36231.6|36211.6|36206.2|36186.2|532
1697806500000|2023-10-20 12:55:00|36224.8|36204.8|36210.7|36190.7|36225.3|36205.3|36207.5|36187.5|457
1697806800000|2023-10-20 13:00:00|36210.3|36190.3|36122.9|36102.9|36210.3|36190.3|36106.2|36062.1|619
1697807100000|2023-10-20 13:05:00|36123|36103|36150.5|36130.5|36173.9|36137.1|36122|36085.1|739
1697807400000|2023-10-20 13:10:00|36150.8|36130.8|36173.7|36153.7|36173.7|36153.7|36132.4|36112.4|563
1697807700000|2023-10-20 13:15:00|36173.5|36153.5|36170.4|36150.4|36186.2|36166.2|36164.3|36144.3|693
1697808000000|2023-10-20 13:20:00|36170.8|36150.8|36155.2|36135.2|36171.7|36151.7|36155.1|36135.1|577
1697808300000|2023-10-20 13:25:00|36154.5|36134.5|36146|36126|36155.8|36135.8|36122.1|36102.1|579
1697808600000|2023-10-20 13:30:00|36144.2|36124.2|36116.1|36096.1|36157.8|36137.8|36115.7|36095.7|739
1697808900000|2023-10-20 13:35:00|36117.4|36097.4|36097.8|36077.8|36118.5|36098.5|36091.7|36071.7|679
1697809200000|2023-10-20 13:40:00|36098.4|36078.4|36124.1|36104.1|36125.8|36105.8|36097.9|36077.9|668
1697809500000|2023-10-20 13:45:00|36124.2|36104.2|36140.7|36120.7|36147.6|36127.6|36117.4|36097.4|725
1697809800000|2023-10-20 13:50:00|36140.6|36120.6|36124.8|36104.8|36149.9|36129.9|36122|36102|617
1697810100000|2023-10-20 13:55:00|36123.5|36103.5|36161.3|36141.3|36161.3|36141.3|36118.7|36098.7|768
1697810400000|2023-10-20 14:00:00|36162.8|36142.8|36137.2|36117.2|36167.6|36147.6|36124.7|36104.7|643
1697810700000|2023-10-20 14:05:00|36137.3|36117.3|36139.4|36119.4|36154.7|36134.7|36121.1|36101.1|606
1697811000000|2023-10-20 14:10:00|36139.3|36119.3|36193.2|36173.2|36211.2|36191.2|36135.1|36115.1|669
1697811300000|2023-10-20 14:15:00|36193.5|36173.5|36175.8|36155.8|36211.3|36179.6|36171.8|36151.8|658
1697811600000|2023-10-20 14:20:00|36178.4|36158.4|36167.6|36147.6|36189|36169|36159.2|36139.2|593
1697811900000|2023-10-20 14:25:00|36167.7|36147.7|36157.4|36137.4|36172.8|36152.8|36149.8|36129.8|539
1697812200000|2023-10-20 14:30:00|36157.5|36137.5|36098.9|36078.9|36160.2|36140.2|36097.1|36077.1|575
1697812500000|2023-10-20 14:35:00|36098.4|36078.4|36087.6|36067.6|36101|36081|36072.9|36052.9|619
1697812800000|2023-10-20 14:40:00|36087.5|36067.5|36107|36087|36109.7|36089.7|36082.5|36062.5|623
1697813100000|2023-10-20 14:45:00|36107.1|36087.1|36116.6|36096.6|36121.5|36101.5|36099.6|36079.6|576
1697813400000|2023-10-20 14:50:00|36117.7|36097.7|36114.9|36094.9|36131.2|36111.2|36105.7|36085.7|700
1697813700000|2023-10-20 14:55:00|36115|36095|36116.9|36096.9|36133.8|36113.8|36110.5|36090.5|590
1697814000000|2023-10-20 15:00:00|36117|36097|36090.6|36070.6|36117.2|36097.2|36090.6|36070.6|499
1697814300000|2023-10-20 15:05:00|36090.5|36070.5|36074.6|36054.6|36090.7|36070.7|36066.6|36046.6|563
1697814600000|2023-10-20 15:10:00|36075.3|36055.3|36079.8|36059.8|36096.9|36076.9|36074|36054|559
1697814900000|2023-10-20 15:15:00|36079.9|36059.9|36082.3|36062.3|36086.4|36066.4|36044.3|36024.3|590
1697815200000|2023-10-20 15:20:00|36082.4|36062.4|36101.5|36051.5|36114.4|36081.1|36069.7|36038.4|389
1697815500000|2023-10-20 15:25:00|36101.4|36051.4|36084.6|36064.6|36101.7|36067.6|36075.1|36048.7|375
1697815800000|2023-10-20 15:30:00|36084.5|36064.5|36115.6|36065.6|36115.7|36077.2|36078.8|36046.5|577
1697816100000|2023-10-20 15:35:00|36115.2|36065.2|36105.9|36055.9|36115.8|36081.5|36088.6|36051|402
1697816400000|2023-10-20 15:40:00|36105.8|36055.8|36082.5|36062.5|36110.5|36067.7|36078.5|36041.1|466
1697816700000|2023-10-20 15:45:00|36082.4|36062.4|36074.9|36054.9|36083.6|36063.6|36072.7|36052.7|403
1697817000000|2023-10-20 15:50:00|36073.8|36053.8|36048.5|36028.5|36082.5|36062.5|36048.4|36016.1|514
1697817300000|2023-10-20 15:55:00|36048.6|36028.6|36064.7|36044.7|36070.6|36050.6|36041.1|36021.1|409
1697817600000|2023-10-20 16:00:00|36065.3|36045.3|36087.8|36067.8|36090.7|36070.7|36064.3|36044.3|412
1697817900000|2023-10-20 16:05:00|36087.7|36067.7|36095.2|36075.2|36099.3|36079.3|36080.3|36060.3|364
1697818200000|2023-10-20 16:10:00|36095.3|36075.3|36103.9|36083.9|36104.9|36084.9|36089|36069|317
1697818500000|2023-10-20 16:15:00|36104.8|36084.8|36100.1|36080.1|36110.1|36090.1|36099.9|36079.9|329
1697818800000|2023-10-20 16:20:00|36099.7|36079.7|36090|36070|36103.9|36083.9|36088.5|36068.5|353
1697819100000|2023-10-20 16:25:00|36089.9|36069.9|36108.5|36088.5|36126.4|36089|36085.8|36065.8|397
1697819400000|2023-10-20 16:30:00|36108.4|36088.4|36098.5|36078.5|36108.4|36088.4|36097.4|36077.4|310
1697819700000|2023-10-20 16:35:00|36098.1|36078.1|36111.2|36061.2|36116.7|36079.8|36089.2|36054.6|344
1697820000000|2023-10-20 16:40:00|36111.4|36061.4|36102.8|36052.8|36118.7|36068.7|36098.8|36048.8|309
1697820300000|2023-10-20 16:45:00|36102.2|36052.2|36101.2|36051.2|36106.1|36056.1|36095.6|36045.6|478
1697820600000|2023-10-20 16:50:00|36099|36049|36111|36061|36113.1|36063.1|36096.2|36046.2|459
1697820900000|2023-10-20 16:55:00|36111.1|36061.1|36097.3|36047.3|36114.5|36064.5|36095.7|36045.7|400
1697821200000|2023-10-20 17:00:00|36097.1|36047.1|36099.3|36049.3|36099.9|36049.9|36089.7|36039.7|353
1697821500000|2023-10-20 17:05:00|36098.6|36048.6|36090|36040|36102.8|36052.8|36089.5|36039.5|322
1697821800000|2023-10-20 17:10:00|36090.1|36040.1|36073.4|36023.4|36095.1|36045.1|36069.2|36019.2|333
1697822100000|2023-10-20 17:15:00|36073.5|36023.5|36067.2|36017.2|36078.5|36028.5|36060.2|36010.2|504
1697822400000|2023-10-20 17:20:00|36066.5|36016.5|36070.4|36020.4|36075.7|36025.7|36063.2|36013.2|556
1697822700000|2023-10-20 17:25:00|36070.5|36020.5|36075.8|36025.8|36076.1|36026.1|36068.4|36018.4|406
1697823000000|2023-10-20 17:30:00|36076.6|36026.6|36073.9|36023.9|36083.4|36033.4|36072.1|36022.1|313
1697823300000|2023-10-20 17:35:00|36073.8|36023.8|36081|36031|36082.7|36032.7|36072.4|36022.4|341
1697823600000|2023-10-20 17:40:00|36081.2|36031.2|36076.4|36026.4|36082|36032|36066.8|36016.8|296
1697823900000|2023-10-20 17:45:00|36076.7|36026.7|36096.7|36046.7|36096.7|36046.7|36073.9|36023.9|302
1697824200000|2023-10-20 17:50:00|36097.2|36047.2|36089.8|36039.8|36097.2|36047.2|36083.6|36033.6|300
1697824500000|2023-10-20 17:55:00|36089.9|36039.9|36092.1|36042.1|36094.7|36044.7|36083.8|36033.8|277
1697824800000|2023-10-20 18:00:00|36098.1|36048.1|36108|36058|36111.3|36061.3|36096.7|36046.7|265
1697825100000|2023-10-20 18:05:00|36107.5|36057.5|36111.4|36061.4|36111.4|36061.4|36101.9|36051.9|258
1697825400000|2023-10-20 18:10:00|36111.3|36061.3|36122.9|36072.9|36124.3|36074.3|36107|36057|356
1697825700000|2023-10-20 18:15:00|36126|36076|36119.4|36069.4|36132|36082|36117.2|36067.2|284
1697826000000|2023-10-20 18:20:00|36119.3|36069.3|36124.8|36074.8|36124.8|36074.8|36112.7|36062.7|281
1697826300000|2023-10-20 18:25:00|36123.1|36073.1|36123.7|36073.7|36132.2|36082.2|36122.8|36072.8|240
1697826600000|2023-10-20 18:30:00|36123.3|36073.3|36119.5|36069.5|36128|36078|36117.4|36067.4|232
1697826900000|2023-10-20 18:35:00|36119.2|36069.2|36117.1|36067.1|36125.4|36075.4|36113.6|36063.6|250
1697827200000|2023-10-20 18:40:00|36117.3|36067.3|36117.6|36067.6|36124.4|36074.4|36116.9|36066.9|228
1697827500000|2023-10-20 18:45:00|36117.9|36067.9|36109.9|36059.9|36119.7|36069.7|36108.7|36058.7|248
1697827800000|2023-10-20 18:50:00|36110.1|36060.1|36103.4|36053.4|36110.9|36060.9|36099.7|36049.7|213
1697828100000|2023-10-20 18:55:00|36103.5|36053.5|36114.1|36064.1|36119.8|36069.8|36097.3|36047.3|293
1697828400000|2023-10-20 19:00:00|36114.2|36064.2|36116.1|36066.1|36117.7|36067.7|36110.7|36060.7|297
1697828700000|2023-10-20 19:05:00|36115.4|36065.4|36115.5|36065.5|36117.2|36067.2|36111.4|36061.4|179
1697829000000|2023-10-20 19:10:00|36115.4|36065.4|36118.2|36068.2|36119.1|36069.1|36111.4|36061.4|301
1697829300000|2023-10-20 19:15:00|36118.8|36068.8|36110|36060|36119.5|36069.5|36108.2|36058.2|175
1697829600000|2023-10-20 19:20:00|36110.1|36060.1|36115|36065|36120.5|36070.5|36105.2|36055.2|226
1697829900000|2023-10-20 19:25:00|36115.1|36065.1|36108.6|36058.6|36117.7|36067.7|36108.1|36058.1|169
1697830200000|2023-10-20 19:30:00|36108.4|36058.4|36097.1|36047.1|36108.4|36058.4|36095.3|36045.3|224
1697830500000|2023-10-20 19:35:00|36096.7|36046.7|36095.3|36045.3|36100.6|36050.6|36094.1|36044.1|164
1697830800000|2023-10-20 19:40:00|36095.4|36045.4|36101.7|36051.7|36103.7|36053.7|36095.3|36045.3|169
1697831100000|2023-10-20 19:45:00|36101.5|36051.5|36104|36054|36109.7|36059.7|36101.5|36051.5|158
1697831400000|2023-10-20 19:50:00|36103.8|36053.8|36101.7|36051.7|36106.7|36056.7|36100|36050|192
1697831700000|2023-10-20 19:55:00|36101.5|36051.5|36097.9|36047.9|36103|36053|36091.4|36041.4|273
1697832000000|2023-10-20 20:00:00|36098|36048|36092.9|36042.9|36100.8|36050.8|36091.7|36041.7|267
1697832300000|2023-10-20 20:05:00|36093|36043|36096.7|36046.7|36099.2|36049.2|36087|36037|279
1697832600000|2023-10-20 20:10:00|36096.8|36046.8|36095.7|36045.7|36098.6|36048.6|36094.3|36044.3|247
1697832900000|2023-10-20 20:15:00|36096.4|36046.4|36098.8|36048.8|36099|36049|36093|36043|173
1697833200000|2023-10-20 20:20:00|36098.9|36048.9|36096.8|36046.8|36099.5|36049.5|36096.2|36046.2|169
1697833500000|2023-10-20 20:25:00|36096.9|36046.9|36097.5|36047.5|36099.3|36049.3|36096.1|36046.1|199
1697833800000|2023-10-20 20:30:00|36097.9|36047.9|36099.9|36049.9|36100.3|36050.3|36096.3|36046.3|225
1697834100000|2023-10-20 20:35:00|36099.8|36049.8|36098.1|36048.1|36102.6|36052.6|36096.4|36046.4|130
1697834400000|2023-10-20 20:40:00|36098|36048|36112.6|36021.8|36115.8|36049.9|36094.2|36021.8|163
1697834700000|2023-10-20 20:45:00|36111.4|36020.9|36132.6|36012.6|36132.7|36029.4|36111.1|36012.4|276
1697835000000|2023-10-20 20:50:00|36126.2|36006.2|36129.3|36009.3|36132.2|36012.2|36120.3|36000.3|203
1697835300000|2023-10-20 20:55:00|36128.8|36008.8|36131.2|36011.2|36134.5|36014.5|36113.8|35994.6|239
1698004800000|2023-10-22 20:00:00|36106.3|35961.3|36120.7|35975.7|36121.1|35976.1|36106.3|35961.3|17
1698005100000|2023-10-22 20:05:00|36120.9|35975.9|36132|35987|36135|35990|36120.7|35975.7|9
1698005400000|2023-10-22 20:10:00|36126.6|35981.6|36107.1|35969.3|36127.2|35982.2|36107.1|35969|9
1698005700000|2023-10-22 20:15:00||35969.4||35970.1||35970.1||35969.4|8
1698006000000|2023-10-22 20:20:00||35970.2||35970.3||35970.3||35970.2|2
1698006300000|2023-10-22 20:25:00|36115.1|35970.4|36114.9|35969.9|36124|35979|36114.9|35969.9|5
1698007500000|2023-10-22 20:45:00|36106.9|35971.2|36110|35965|36110|35971.2|36106.9|35964.7|5
1698007800000|2023-10-22 20:50:00|36106.9|35972.5|36106.9|35973.6|36106.9|35973.6|36106.9|35972.5|12
1698008100000|2023-10-22 20:55:00|36107.5|35973.7|36106.2|35970.4|36107.5|35974.4|36106.1|35969.7|9
1698008400000|2023-10-22 21:00:00|36105.6|35981.7|36103.1|35998.3|36126|36004.5|36103.1|35976.9|110
1698008700000|2023-10-22 21:05:00|36124.5|36004.5|36125.7|36005.7|36130.7|36010.7|36102.9|35999.1|42
1698009000000|2023-10-22 21:10:00|36124.3|36004.3|36127.3|36007.3|36135|36015|36102|36001.1|54
1698009300000|2023-10-22 21:15:00|36127.2|36007.2|36124.7|36004.7|36131.4|36011.4|36117.4|35997.4|75
1698009600000|2023-10-22 21:20:00|36124.8|36004.8|36123.3|36003.3|36126|36006|36115.6|35997.3|85
1698009900000|2023-10-22 21:25:00|36122.4|36002.4|36115.2|36005|36123.4|36005|36115.1|36000.8|30
1698010200000|2023-10-22 21:30:00|36113.5|36003.4|36126|36006|36126.1|36006.1|36113.5|36000.4|75
1698010500000|2023-10-22 21:35:00|36125.9|36005.9|36126.8|36006.8|36127.1|36007.1|36118.5|35998.5|115
1698010800000|2023-10-22 21:40:00|36126.7|36006.7|36127.5|36007.5|36143.1|36023.1|36121.6|36001.6|80
1698011100000|2023-10-22 21:45:00|36127.4|36007.4|36120.3|36000.3|36129.7|36009.7|36120.3|36000.3|106
1698011400000|2023-10-22 21:50:00|36120.6|36000.6|36125.2|36005.2|36127.3|36007.3|36118.7|35998.7|98
1698011700000|2023-10-22 21:55:00|36124.9|36004.9|36122.5|36002.5|36125.8|36005.8|36117|35997|93
1698012000000|2023-10-22 22:00:00|36122.6|36002.6|36136.3|36016.3|36145.5|36025.5|36121.4|36001.4|337
1698012300000|2023-10-22 22:05:00|36136|36016|36137.7|36017.7|36140.8|36020.8|36126|36006|144
1698012600000|2023-10-22 22:10:00|36137.9|36017.9|36138.4|36018.4|36139.2|36019.2|36134|36014|112
1698012900000|2023-10-22 22:15:00|36137.4|36017.4|36138|36018|36141|36030.6|36118|36015.9|319
1698013200000|2023-10-22 22:20:00|36138.2|36018.2|36123|36031.4|36142.6|36032.3|36121|36017.1|257
1698013500000|2023-10-22 22:25:00|36122.7|36031.3|36142.8|36024.7|36145.6|36039.9|36120.7|36019.7|324
1698013800000|2023-10-22 22:30:00|36142.7|36025.1|36132.9|36029.3|36147.3|36040.6|36124.1|36021.1|388
1698014100000|2023-10-22 22:35:00|36125.7|36030.2|36141.3|36022|36142.7|36034.9|36123.6|36020.4|282
1698014400000|2023-10-22 22:40:00|36141.7|36022.5|36128.5|36030.5|36142.4|36036.5|36115|36018.6|183
1698014700000|2023-10-22 22:45:00|36130.1|36031.9|36136.5|36024.4|36142.1|36044.7|36121.4|36020|229
1698015000000|2023-10-22 22:50:00|36136.4|36025|36134.6|36028|36143.7|36044|36120.9|36019.3|272
1698015300000|2023-10-22 22:55:00|36116|36037.4|36119.8|36031.2|36145.4|36037.4|36116|36022.3|232
1698015600000|2023-10-22 23:00:00|36119.5|36025.9|36129.2|36028|36145.3|36036.2|36114|36018|550
1698015900000|2023-10-22 23:05:00|36130.1|36028.8|36120.4|36031.7|36132.7|36035.8|36117.7|36025.5|294
1698016200000|2023-10-22 23:10:00|36120.3|36031.3|36126.6|36027.4|36131.2|36034.9|36116.6|36024.7|243
1698016500000|2023-10-22 23:15:00|36121.2|36027.7|36120.8|36030.1|36135.7|36033.1|36110.3|36014|413
1698016800000|2023-10-22 23:20:00|36121.3|36030.6|36127.9|36024.3|36141.6|36036.3|36114.6|36016.7|240
1698017100000|2023-10-22 23:25:00|36127.5|36024|36129.3|36022.7|36136.1|36035.4|36117.4|36015.7|306
1698017400000|2023-10-22 23:30:00|36123.5|36030.1|36124.7|36031.2|36136.3|36042.9|36113.3|36019|312
1698017700000|2023-10-22 23:35:00|36124.8|36031.5|36120.2|36027|36132.2|36041.1|36112.5|36018.9|215
1698018000000|2023-10-22 23:40:00|36120.3|36027.3|36101.5|36040.9|36120.5|36048.1|36099.9|36027.3|297
1698018300000|2023-10-22 23:45:00|36101.3|36040.6|36114.8|36043.9|36117.1|36050.7|36101.3|36030.5|252
1698018600000|2023-10-22 23:50:00|36114.9|36043.8|36112.8|36054.2|36122.1|36055.2|36107.5|36039.7|249
1698018900000|2023-10-22 23:55:00|36113.1|36054.5|36119.4|36046.2|36121.6|36056|36111|36046|168
1698019200000|2023-10-23 00:00:00|36119.2|36046.7|36111.1|36057.9|36121.6|36059.1|36106.9|36043.9|387
1698019500000|2023-10-23 00:05:00|36111|36057.8|36115.5|36061.3|36127|36062.2|36110|36050.4|407
1698019800000|2023-10-23 00:10:00|36116.2|36061.8|36120.6|36066.1|36124.9|36066.1|36116|36056.7|310
1698020100000|2023-10-23 00:15:00|36121.1|36066.7|36118.6|36064.9|36130.1|36071.5|36115.9|36058.5|336
1698020400000|2023-10-23 00:20:00|36118.9|36064.4|36120.4|36061.1|36125.4|36069.8|36114.5|36057.5|286
1698020700000|2023-10-23 00:25:00|36120.5|36060.9|36125.8|36072.2|36128.8|36072.5|36116.2|36060.9|230
1698021000000|2023-10-23 00:30:00|36126.2|36073.5|36123.2|36064|36132.4|36075.4|36121.3|36063.9|292
1698021300000|2023-10-23 00:35:00|36122.9|36063.9|36118|36064.9|36123.4|36067.6|36115.6|36060.2|285
1698021600000|2023-10-23 00:40:00|36117.7|36065|36124.6|36064.9|36125.2|36068.1|36113.4|36057.3|369
1698021900000|2023-10-23 00:45:00|36124.5|36064.5|36127.6|36074.2|36132.3|36074.6|36121.8|36064.3|368
1698022200000|2023-10-23 00:50:00|36127.7|36074.8|36115.8|36061.9|36131.1|36074.9|36113.8|36058.6|533
1698022500000|2023-10-23 00:55:00|36116.6|36062.7|36117.4|36059.7|36120.9|36064.6|36112.9|36056.5|469
1698022800000|2023-10-23 01:00:00|36117.9|36059.9|36126.1|36075.3|36130.4|36075.8|36117|36059.6|428
1698023100000|2023-10-23 01:05:00|36125.2|36075|36127.6|36071|36135.2|36079.3|36122.9|36070.1|377
1698023400000|2023-10-23 01:10:00|36127.5|36070.9|36137.6|36075.4|36137.6|36078.3|36121.1|36066.7|299
1698023700000|2023-10-23 01:15:00|36137.1|36075.2|36125.8|36075.3|36137.1|36079.6|36125.2|36070.7|333
1698024000000|2023-10-23 01:20:00|36126.2|36075.6|36139.5|36083|36139.8|36086.1|36125.9|36073.2|201
1698024300000|2023-10-23 01:25:00|36139.3|36083.1|36133.5|36083.5|36140.4|36087|36132.8|36080|221
1698024600000|2023-10-23 01:30:00|36133.6|36083.2|36136.9|36080|36138.6|36084.8|36127.7|36076.2|263
1698024900000|2023-10-23 01:35:00|36137.2|36080.3|36130.8|36073.4|36139.4|36085.4|36128.9|36073|360
1698025200000|2023-10-23 01:40:00|36127|36076.2|36131.9|36076.6|36134.9|36082|36126.9|36074.7|220
1698025500000|2023-10-23 01:45:00|36129.5|36078.1|36133.6|36082.7|36136.5|36083.5|36127.6|36075.1|254
1698025800000|2023-10-23 01:50:00|36133.9|36082.4|36130.8|36076.7|36135.7|36082.4|36124.5|36072.7|246
1698026100000|2023-10-23 01:55:00|36130.7|36076.9|36132|36081.9|36134|36081.9|36126.5|36074.9|182
1698026400000|2023-10-23 02:00:00|36132.1|36082.1|36140|36085.8|36140.4|36088|36132.1|36081.2|183
1698026700000|2023-10-23 02:05:00|36139.8|36085.9|36139.2|36089.2|36143|36091|36135.8|36083.2|198
1698027000000|2023-10-23 02:10:00|36139.1|36089.1|36143.9|36090.1|36146.2|36094.7|36139.1|36086.7|122
1698027300000|2023-10-23 02:15:00|36143.1|36090.2|36139.2|36089.1|36145.8|36093.6|36137.7|36086.6|142
1698027600000|2023-10-23 02:20:00|36139.6|36089.5|36140.6|36086.3|36141.4|36089.7|36136.1|36084.5|150
1698027900000|2023-10-23 02:25:00|36140.7|36086.2|36141.2|36087.7|36141.6|36088.9|36137.4|36085.9|156
1698028200000|2023-10-23 02:30:00|36139.4|36089.4|36137.8|36087.8|36144.9|36092.8|36137.2|36085.4|269
1698028500000|2023-10-23 02:35:00|36139.9|36086.2|36143.5|36089.6|36143.5|36091.3|36137.9|36085.8|260
1698028800000|2023-10-23 02:40:00|36143.4|36089.5|36148.4|36098.4|36149.4|36098.4|36139.7|36088.8|226
1698029100000|2023-10-23 02:45:00|36148|36098|36159.6|36105.8|36159.6|36105.8|36146.6|36095|305
1698029400000|2023-10-23 02:50:00|36159.8|36105.9|36165.3|36114.2|36169.1|36117.6|36159.3|36105.3|334
1698029700000|2023-10-23 02:55:00|36164.9|36113.8|36168.7|36115|36170.4|36117.2|36163.9|36111|255
1698030000000|2023-10-23 03:00:00|36168.4|36114.8|36158.4|36107.9|36168.4|36114.8|36156.8|36104.3|233
1698030300000|2023-10-23 03:05:00|36158.1|36107.8|36161.9|36108.2|36165.3|36114|36157.3|36105.6|152
1698030600000|2023-10-23 03:10:00|36161.8|36108.1|36157.6|36104|36162.8|36109|36153.9|36102.3|195
1698030900000|2023-10-23 03:15:00|36157.4|36104.1|36158.1|36108.1|36160.1|36108.7|36155.6|36104|121
1698031200000|2023-10-23 03:20:00|36158.2|36108.2|36160.5|36107.1|36160.9|36108.5|36157.1|36105.7|115
1698031500000|2023-10-23 03:25:00|36160.3|36107.2|36157.3|36107|36160.3|36108.4|36154.2|36102|104
1698031800000|2023-10-23 03:30:00|36157.4|36106.9|36156.8|36102.5|36162.3|36110.1|36154.6|36101.9|209
1698032100000|2023-10-23 03:35:00|36157.3|36102.4|36155.7|36105.7|36158|36106.9|36153.5|36102.4|140
1698032400000|2023-10-23 03:40:00|36155.2|36105.2|36156.6|36102.7|36158.2|36106.3|36152.8|36100.8|152
1698032700000|2023-10-23 03:45:00|36156.7|36102.8|36153.7|36103.7|36157.5|36105.3|36152.9|36101.3|161
1698033000000|2023-10-23 03:50:00|36153.6|36103.6|36153.2|36099.5|36157|36104.9|36149.8|36099.2|145
1698033300000|2023-10-23 03:55:00|36153.1|36099.4|36162.9|36110|36163.8|36111.1|36151.8|36099.4|139
1698033600000|2023-10-23 04:00:00|36163.1|36110.3|36159.9|36106.6|36165.7|36114.7|36156.3|36105.1|150
1698033900000|2023-10-23 04:05:00|36158.1|36108.1|36172.1|36120.7|36172.9|36121.3|36158.1|36105.3|256
1698034200000|2023-10-23 04:10:00|36172.2|36121.1|36172.7|36120.2|36175.4|36122.2|36167.9|36117.3|185
1698034500000|2023-10-23 04:15:00|36172.5|36120|36175.7|36125.7|36177.5|36125.7|36170.2|36118.7|196
1698034800000|2023-10-23 04:20:00|36175.4|36125.4|36173.5|36120.6|36176.8|36125.7|36171.7|36119.9|147
1698035100000|2023-10-23 04:25:00|36173.9|36120.8|36178.7|36124.9|36178.9|36124.9|36172.1|36118.9|224
1698035400000|2023-10-23 04:30:00|36178.8|36125|36170.5|36118.1|36181.7|36128|36167.7|36117.7|203
1698035700000|2023-10-23 04:35:00|36170.6|36118.3|36174.8|36124.8|36179|36125.8|36169.5|36116.6|379
1698036000000|2023-10-23 04:40:00|36174.9|36124.9|36176.5|36122.3|36179.2|36127.6|36174|36122.1|233
1698036300000|2023-10-23 04:45:00|36176.7|36122|36172.1|36122.1|36177.2|36124.5|36171.6|36120.7|254
1698036600000|2023-10-23 04:50:00|36172|36122|36176.8|36121.8|36179.3|36125.9|36168.4|36117.6|439
1698036900000|2023-10-23 04:55:00|36175.7|36120.9|36172.3|36120.1|36176.9|36123.8|36165.4|36111.9|401
1698037200000|2023-10-23 05:00:00|36172.4|36120.4|36170.2|36120.2|36174.8|36124.6|36168.5|36118.5|301
1698037500000|2023-10-23 05:05:00|36170.3|36120.3|36160|36110|36170.8|36120.8|36155.4|36105.4|266
1698037800000|2023-10-23 05:10:00|36159.8|36109.8|36161.8|36111.8|36162.4|36112.4|36157.4|36107.4|150
1698038100000|2023-10-23 05:15:00|36161.7|36111.7|36160.7|36110.7|36163.8|36113.8|36160.4|36110.4|112
1698038400000|2023-10-23 05:20:00|36160.4|36110.4|36158.7|36108.7|36161.2|36111.2|36157.1|36107.1|148
1698038700000|2023-10-23 05:25:00|36158.4|36108.4|36161|36111|36161.3|36111.3|36157.2|36107.2|123
1698039000000|2023-10-23 05:30:00|36160.6|36110.6|36163|36113|36164.1|36114.1|36157.9|36107.9|174
1698039300000|2023-10-23 05:35:00|36163.1|36113.1|36157|36107|36168.1|36118.1|36157|36107|179
1698039600000|2023-10-23 05:40:00|36156.9|36106.9|36161.5|36111.5|36162.5|36112.5|36155.9|36105.9|186
1698039900000|2023-10-23 05:45:00|36161.7|36111.7|36162.7|36112.7|36164.9|36114.9|36161.4|36111.4|159
1698040200000|2023-10-23 05:50:00|36162.8|36112.8|36162.7|36112.7|36163.6|36113.6|36157.2|36107.2|175
1698040500000|2023-10-23 05:55:00|36162.6|36112.6|36151|36101|36165.4|36115.4|36150.6|36100.6|293
1698040800000|2023-10-23 06:00:00|36151.3|36101.3|36132.4|36082.4|36158.2|36108.2|36129.6|36079.6|563
1698041100000|2023-10-23 06:05:00|36132.5|36082.5|36138.6|36088.6|36138.8|36088.8|36128.3|36078.3|345
1698041400000|2023-10-23 06:10:00|36138.8|36088.8|36136.6|36086.6|36144.2|36094.2|36128.7|36078.7|283
1698041700000|2023-10-23 06:15:00|36136.3|36086.3|36155.8|36105.8|36155.8|36105.8|36116.1|36081.8|381
1698042000000|2023-10-23 06:20:00|36155.4|36105.4|36158.9|36108.9|36160.1|36110.1|36140.7|36090.7|430
1698042300000|2023-10-23 06:25:00|36159|36109|36154.2|36104.2|36166.6|36116.6|36153.9|36103.9|311
1698042600000|2023-10-23 06:30:00|36154.3|36104.3|36142.9|36092.9|36155.8|36113.8|36122.4|36082.8|499
1698042900000|2023-10-23 06:35:00|36142.2|36092.2|36121.1|36101.1|36142.2|36104.5|36116.1|36085.2|628
1698043200000|2023-10-23 06:40:00|36120.9|36100.9|36133.8|36083.8|36138.7|36104.4|36116|36082.1|608
1698043500000|2023-10-23 06:45:00|36133.7|36083.7|36115.7|36065.7|36137.6|36087.6|36115.1|36065.1|466
1698043800000|2023-10-23 06:50:00|36116.1|36066.1|36104|36084|36120.4|36088.4|36103.1|36064.8|299
1698044100000|2023-10-23 06:55:00|36103.9|36083.9|36123.4|36103.4|36124|36104|36103.3|36083.3|395
1698044400000|2023-10-23 07:00:00|36124|36104|36098.8|36078.8|36124|36104|36086.2|36066.2|587
1698044700000|2023-10-23 07:05:00|36099.1|36079.1|36121.8|36101.8|36125.3|36105.3|36098.7|36078.7|473
1698045000000|2023-10-23 07:10:00|36121.2|36101.2|36111.3|36091.3|36124|36104|36106.1|36086.1|509
1698045300000|2023-10-23 07:15:00|36111.4|36091.4|36114.6|36094.6|36117.5|36097.5|36102.1|36082.1|420
1698045600000|2023-10-23 07:20:00|36115|36095|36090.5|36070.5|36115|36095|36090.5|36070.5|483
1698045900000|2023-10-23 07:25:00|36090.8|36070.8|36091.3|36071.3|36097.8|36077.8|36081.3|36061.3|439
1698046200000|2023-10-23 07:30:00|36091.4|36071.4|36083.5|36033.5|36112.5|36075.1|36048.4|36011|591
1698046500000|2023-10-23 07:35:00|36083.6|36033.6|36095.7|36045.7|36102.3|36052.3|36083|36033|412
1698046800000|2023-10-23 07:40:00|36095.4|36045.4|36091.1|36041.1|36101.9|36051.9|36085.3|36035.3|388
1698047100000|2023-10-23 07:45:00|36091.2|36041.2|36070|36020|36094.3|36044.3|36068.1|36018.1|348
1698047400000|2023-10-23 07:50:00|36069.9|36019.9|36095.4|36045.4|36098|36048|36067.3|36017.3|596
1698047700000|2023-10-23 07:55:00|36095.8|36045.8|36080.1|36030.1|36102|36052|36080|36030|503
1698048000000|2023-10-23 08:00:00|36080.2|36030.2|36046.8|36026.8|36082.5|36051.8|36041.6|36021.3|560
1698048300000|2023-10-23 08:05:00|36046.7|36026.7|36043.1|35993.1|36068.3|36031.2|36029.1|35979.1|519
1698048600000|2023-10-23 08:10:00|36044.2|35994.2|36045.2|35995.2|36052.2|36002.2|36036.7|35986.7|439
1698048900000|2023-10-23 08:15:00|36046.9|35996.9|36011.2|35961.2|36047.3|35997.3|35992.5|35942.5|494
1698049200000|2023-10-23 08:20:00|36011.4|35961.4|36011.6|35961.6|36019.3|35988.2|35991.7|35958.8|603
1698049500000|2023-10-23 08:25:00|36011.4|35961.4|35986.1|35966.1|36014.4|35980.9|35983.7|35959|444
1698049800000|2023-10-23 08:30:00|35986.3|35966.3|36001.1|35981.1|36001.5|35981.5|35985.7|35965.7|420
1698050100000|2023-10-23 08:35:00|36001|35981|35987.6|35967.6|36002.3|35982.3|35984|35964|419
1698050400000|2023-10-23 08:40:00|35987.5|35967.5|36001.4|35981.4|36003.6|35983.6|35987.5|35967.5|300
1698050700000|2023-10-23 08:45:00|36001.8|35981.8|35995.6|35975.6|36002.1|35982.1|35990.5|35970.5|295
1698051000000|2023-10-23 08:50:00|35995.3|35975.3|35997.6|35977.6|36002.8|35982.8|35995.3|35975.3|265
1698051300000|2023-10-23 08:55:00|35996.4|35976.4|35990.4|35970.4|35997.7|35977.7|35984.2|35964.2|338
1698051600000|2023-10-23 09:00:00|35990.5|35970.5|35971.7|35951.7|35991|35971|35965|35945|490
1698051900000|2023-10-23 09:05:00|35972.8|35952.8|35974.7|35954.7|35983.3|35963.3|35972.8|35952.8|308
1698052200000|2023-10-23 09:10:00|35974.6|35954.6|35995.7|35975.7|36009.4|35989.4|35971.7|35951.7|465
1698052500000|2023-10-23 09:15:00|35995.6|35975.6|35990.1|35970.1|35996|35976|35980.8|35960.8|452
1698052800000|2023-10-23 09:20:00|35989.5|35969.5|35974.9|35954.9|36004.8|35984.8|35971.9|35951.9|564
1698053100000|2023-10-23 09:25:00|35975.6|35955.6|35971.9|35951.9|35977|35957|35959.7|35939.7|428
1698053400000|2023-10-23 09:30:00|35972|35952|35987|35967|35994|35974|35971.3|35951.3|593
1698053700000|2023-10-23 09:35:00|35983.8|35963.8|35998.9|35978.9|36000.8|35980.8|35981.7|35961.7|579
1698054000000|2023-10-23 09:40:00|35999|35979|36011.7|35991.7|36012.2|35992.2|35992.1|35972.1|444
1698054300000|2023-10-23 09:45:00|36012.7|35992.7|36047.2|36027.2|36067.4|36029.5|36012.6|35989.4|624
1698054600000|2023-10-23 09:50:00|36046.1|36026.1|36027.8|36007.8|36059.5|36039.5|36027.8|36007.8|633
1698054900000|2023-10-23 09:55:00|36028.2|36008.2|36023.9|36003.9|36040.5|36020.5|36023|36003|478
1698055200000|2023-10-23 10:00:00|36022.8|36002.8|36013.1|35993.1|36027.8|36007.8|36012.4|35992.4|511
1698055500000|2023-10-23 10:05:00|36014|35994|36024.3|36004.3|36027.3|36007.3|36010.9|35990.9|568
1698055800000|2023-10-23 10:10:00|36024.5|36004.5|36019.1|35999.1|36035.2|36015.2|36012.2|35992.2|616
1698056100000|2023-10-23 10:15:00|36018|35998|36013.9|35993.9|36029.6|36009.6|36009.2|35989.2|485
1698056400000|2023-10-23 10:20:00|36013.8|35993.8|36026.7|36006.7|36031.8|36011.8|36013|35993|451
1698056700000|2023-10-23 10:25:00|36026.8|36006.8|36026.5|36006.5|36032.2|36012.2|36012.8|35992.8|487
1698057000000|2023-10-23 10:30:00|36026.7|36006.7|36035.4|36015.4|36038.1|36018.1|36025.6|36005.6|348
1698057300000|2023-10-23 10:35:00|36035.7|36015.7|36033.9|36013.9|36050.1|36030.1|36026.9|36006.9|490
1698057600000|2023-10-23 10:40:00|36033.6|36013.6|36039.7|36019.7|36042.9|36022.9|36018.7|35998.7|482
1698057900000|2023-10-23 10:45:00|36039.3|36019.3|36015.3|35995.3|36039.3|36019.3|36008.7|35988.7|385
1698058200000|2023-10-23 10:50:00|36015.9|35995.9|36008.8|35988.8|36025.3|36005.3|36002.6|35982.6|336
1698058500000|2023-10-23 10:55:00|36009.8|35989.8|35989.4|35969.4|36033|36013|35986.9|35966.9|559
1698058800000|2023-10-23 11:00:00|35989.9|35969.9|35993.1|35973.1|35998.9|35978.9|35987.2|35967.2|377
1698059100000|2023-10-23 11:05:00|35993.4|35973.4|36001.6|35981.6|36002.7|35982.7|35989.3|35969.3|271
1698059400000|2023-10-23 11:10:00|36001.2|35981.2|35972.8|35952.8|36003.1|35983.1|35972.3|35952.3|372
1698059700000|2023-10-23 11:15:00|35973.3|35953.3|35978.4|35958.4|35980.9|35960.9|35970.6|35950.6|386
1698060000000|2023-10-23 11:20:00|35978.5|35958.5|35993.3|35973.3|35995.3|35975.3|35977|35957|390
1698060300000|2023-10-23 11:25:00|35993.2|35973.2|36013.2|35993.2|36023.3|36003.3|35981.5|35961.5|447
1698060600000|2023-10-23 11:30:00|36012.8|35992.8|36025|36005|36036|36007.5|36008.8|35978.1|351
1698060900000|2023-10-23 11:35:00|36025.1|36005.1|36029.2|36009.2|36045.3|36011.8|36023.5|35994|347
1698061200000|2023-10-23 11:40:00|36029.5|36009.5|36034|36014|36039.8|36019.8|36027.2|36007.2|288
1698061500000|2023-10-23 11:45:00|36034.1|36014.1|36027.4|36007.4|36038.7|36018.7|36020.6|36000.6|290
1698061800000|2023-10-23 11:50:00|36027.3|36007.3|36023.9|36003.9|36030.9|36010.9|36020.5|36000.5|399
1698062100000|2023-10-23 11:55:00|36023.6|36003.6|36041.2|36021.2|36045.4|36025.4|36020.3|36000.3|504
1698062400000|2023-10-23 12:00:00|36041.3|36021.3|36047.9|36027.9|36050.8|36030.8|36035.2|36015.2|451
1698062700000|2023-10-23 12:05:00|36048|36028|36057.9|36037.9|36066|36046|36044.6|36024.6|615
1698063000000|2023-10-23 12:10:00|36058.2|36038.2|36053.5|36033.5|36068.7|36041.3|36044.1|36011.6|709
1698063300000|2023-10-23 12:15:00|36052.8|36032.8|36020.5|36000.5|36053|36032.8|36012.3|35982.2|642
1698063600000|2023-10-23 12:20:00|36020.8|36000.8|36004.3|35984.3|36021.1|36001.1|36002.2|35982.2|527
1698063900000|2023-10-23 12:25:00|36004.2|35984.2|35994.2|35944.2|36016.5|35996.5|35973.1|35923.1|670
1698064200000|2023-10-23 12:30:00|35995.8|35945.8|36009.6|35989.6|36016.6|35996.6|35981.6|35939|739
1698064500000|2023-10-23 12:35:00|36009.7|35989.7|36012.9|35992.9|36026.2|36006.2|36004.6|35984.6|543
1698064800000|2023-10-23 12:40:00|36013.3|35993.3|36017.4|35997.4|36022.2|36002.2|35999.6|35979.6|470
1698065100000|2023-10-23 12:45:00|36017.5|35997.5|36030.3|36010.3|36032.3|36012.3|36009.5|35989.5|481
1698065400000|2023-10-23 12:50:00|36031.4|36011.4|36016.4|35996.4|36039.3|36019.3|36010.3|35990.3|423
1698065700000|2023-10-23 12:55:00|36016.7|35996.7|36030.1|36010.1|36038.3|36018.3|36011.4|35991.4|417
1698066000000|2023-10-23 13:00:00|36030.3|36010.3|36023.9|36003.9|36036.4|36016.4|36002.3|35982.3|585
1698066300000|2023-10-23 13:05:00|36023.6|36003.6|36021.2|36001.2|36033.8|36013.8|36012.2|35992.2|590
1698066600000|2023-10-23 13:10:00|36021.1|36001.1|36047|36027|36047|36027|36013|35993|448
1698066900000|2023-10-23 13:15:00|36048|36028|36064.9|36044.9|36069|36049|36044.2|36024.2|384
1698067200000|2023-10-23 13:20:00|36065.2|36045.2|36060.6|36040.6|36098.1|36078.1|36060.6|36040.6|519
1698067500000|2023-10-23 13:25:00|36061|36041|36070.7|36050.7|36078.4|36058.4|36060.8|36040.8|443
1698067800000|2023-10-23 13:30:00|36070.5|36050.5|36062.5|36042.5|36075.8|36055.8|36030.5|36010.5|744
1698068100000|2023-10-23 13:35:00|36062.7|36042.7|36059.8|36039.8|36084.7|36059.1|36059.3|36032.3|574
1698068400000|2023-10-23 13:40:00|36060.7|36040.7|36082.9|36062.9|36098.4|36066|36060.7|36040.7|627
1698068700000|2023-10-23 13:45:00|36083.3|36063.3|36016.4|35996.4|36085.9|36065.9|36010.5|35990.5|707
1698069000000|2023-10-23 13:50:00|36015.8|35995.8|36007.1|35987.1|36017.8|35997.8|36002.8|35982.8|650
1698069300000|2023-10-23 13:55:00|36007|35987|36021|36001|36023.8|36003.8|35995.6|35975.6|579
1698069600000|2023-10-23 14:00:00|36020.9|36000.9|36008.4|35988.4|36044.9|36006.5|35987.1|35967.1|715
1698069900000|2023-10-23 14:05:00|36008.3|35988.3|36008.8|35988.8|36017.8|35997.8|36003.1|35983.1|580
1698070200000|2023-10-23 14:10:00|36008.7|35988.7|35984.7|35964.7|36016.7|35996.7|35984.7|35964.7|718
1698070500000|2023-10-23 14:15:00|35984.9|35964.9|35937|35917|35998.9|35973.8|35934.3|35914.3|728
1698070800000|2023-10-23 14:20:00|35937.2|35917.2|35897.6|35877.6|35942.1|35922.1|35891.9|35871.9|710
1698071100000|2023-10-23 14:25:00|35898|35878|35939.8|35889.8|35941.7|35909.8|35898|35878|730
1698071400000|2023-10-23 14:30:00|35939.7|35889.7|35940|35920|35946.4|35924.6|35922.1|35889.6|584
1698071700000|2023-10-23 14:35:00|35939.9|35919.9|35922.4|35902.4|35949.1|35929.1|35917.7|35897.7|603
1698072000000|2023-10-23 14:40:00|35922.1|35902.1|35931.2|35911.2|35934.5|35914.5|35915|35895|595
1698072300000|2023-10-23 14:45:00|35930.6|35910.6|35928.5|35908.5|35938|35918|35916.5|35896.5|608
1698072600000|2023-10-23 14:50:00|35928.6|35908.6|35912.7|35892.7|35933.3|35913.3|35905.5|35885.5|667
1698072900000|2023-10-23 14:55:00|35912.6|35892.6|35908.2|35888.2|35915.3|35895.3|35890.3|35870.3|599
1698073200000|2023-10-23 15:00:00|35908.4|35888.4|35904.1|35884.1|35912.1|35892.1|35897.3|35877.3|572
1698073500000|2023-10-23 15:05:00|35903.9|35883.9|35903.7|35883.7|35907.6|35887.6|35902.3|35882.3|516
1698073800000|2023-10-23 15:10:00|35903.6|35883.6|35903.3|35883.3|35907.1|35887.1|35900.3|35880.3|613
1698074100000|2023-10-23 15:15:00|35903|35883|35908.6|35888.6|35910.3|35890.3|35898.3|35878.3|553
1698074400000|2023-10-23 15:20:00|35908.4|35888.4|35904.1|35884.1|35908.6|35888.6|35897.4|35877.4|440
1698074700000|2023-10-23 15:25:00|35903.4|35883.4|35909.5|35889.5|35918|35889.5|35868.2|35848.2|772
1698075000000|2023-10-23 15:30:00|35907|35887|35881.6|35831.6|35924.3|35887|35880.6|35830.6|918
1698075300000|2023-10-23 15:35:00|35881.2|35831.2|35875.8|35825.8|35882.8|35832.8|35871.1|35821.1|937
1698075600000|2023-10-23 15:40:00|35875|35825|35878.8|35828.8|35903|35853|35851|35809.6|981
1698075900000|2023-10-23 15:45:00|35876.4|35826.4|35864.1|35844.1|35886|35844.1|35860.5|35817.2|679
1698076200000|2023-10-23 15:50:00|35863|35843|35872.6|35852.6|35872.7|35852.7|35861.7|35841.7|388
1698076500000|2023-10-23 15:55:00|35872.7|35852.7|35875.8|35825.8|35902.9|35856.7|35871.7|35821.7|534
1698076800000|2023-10-23 16:00:00|35874.9|35824.9|35873.9|35823.9|35891.2|35841.2|35872|35822|472
1698077100000|2023-10-23 16:05:00|35873.8|35823.8|35863.9|35813.9|35874.4|35824.4|35862.3|35812.3|527
1698077400000|2023-10-23 16:10:00|35864|35814|35861.7|35811.7|35866.7|35816.7|35860.3|35810.3|314
1698077700000|2023-10-23 16:15:00|35861.2|35811.2|35874.8|35824.8|35875|35825|35861.2|35811.2|318
1698078000000|2023-10-23 16:20:00|35874.2|35824.2|35855.5|35805.5|35881.4|35831.4|35846.9|35796.9|531
1698078300000|2023-10-23 16:25:00|35855.4|35805.4|35864.3|35814.3|35868.1|35818.1|35854.2|35804.2|391
1698078600000|2023-10-23 16:30:00|35864.5|35814.5|35865.8|35815.8|35870.2|35820.2|35859.7|35809.7|319
1698078900000|2023-10-23 16:35:00|35865.7|35815.7|35869.6|35819.6|35871.4|35821.4|35862|35812|416
1698079200000|2023-10-23 16:40:00|35869.5|35819.5|35863.4|35813.4|35870.2|35820.2|35855.5|35805.5|344
1698079500000|2023-10-23 16:45:00|35863.8|35813.8|35849.7|35799.7|35864.8|35814.8|35849.7|35799.7|318
1698079800000|2023-10-23 16:50:00|35849.8|35799.8|35828.8|35778.8|35851.9|35801.9|35828.5|35778.5|406
1698080100000|2023-10-23 16:55:00|35828.2|35778.2|35808.2|35758.2|35828.7|35778.7|35807.5|35757.5|608
1698080400000|2023-10-23 17:00:00|35808.1|35758.1|35821.5|35771.5|35824.6|35774.6|35798.4|35748.4|408
1698080700000|2023-10-23 17:05:00|35821.6|35771.6|35812.2|35762.2|35824.6|35774.6|35809.9|35759.9|410
1698081000000|2023-10-23 17:10:00|35811.8|35761.8|35803.8|35753.8|35815.5|35765.5|35803.1|35753.1|311
1698081300000|2023-10-23 17:15:00|35803.9|35753.9|35806.1|35756.1|35811.9|35761.9|35799|35749|323
1698081600000|2023-10-23 17:20:00|35806|35756|35797.8|35747.8|35813.1|35763.1|35796.3|35746.3|416
1698081900000|2023-10-23 17:25:00|35798.2|35748.2|35796.6|35746.6|35801.3|35751.3|35793.2|35743.2|290
1698082200000|2023-10-23 17:30:00|35796.5|35746.5|35801.3|35751.3|35801.3|35759.7|35775.2|35742.1|194
1698082500000|2023-10-23 17:35:00|35801.2|35751.2|35796.2|35746.2|35804.7|35754.7|35793.8|35743.8|206
1698082800000|2023-10-23 17:40:00|35796|35746|35793.4|35743.4|35797.9|35756.9|35776.6|35736.3|340
1698083100000|2023-10-23 17:45:00|35794.5|35744.5|35788.4|35738.4|35797.6|35747.6|35788|35738|343
1698083400000|2023-10-23 17:50:00|35787.5|35737.5|35791.9|35741.9|35793.4|35743.4|35785.4|35735.4|363
1698083700000|2023-10-23 17:55:00|35792.1|35742.1|35806.3|35756.3|35806.3|35756.3|35790.7|35740.7|259
1698084000000|2023-10-23 18:00:00|35806.9|35756.9|35808.7|35758.7|35813.2|35763.2|35802.4|35752.4|346
1698084300000|2023-10-23 18:05:00|35808.5|35758.5|35802.9|35752.9|35812.4|35762.4|35802|35752|230
1698084600000|2023-10-23 18:10:00|35802.8|35752.8|35797.2|35747.2|35805.4|35755.4|35795.6|35745.6|265
1698084900000|2023-10-23 18:15:00|35797|35747|35800.1|35750.1|35803.8|35753.8|35792.8|35742.8|262
1698085200000|2023-10-23 18:20:00|35800|35750|35798.4|35748.4|35802.2|35752.2|35796.4|35746.4|264
1698085500000|2023-10-23 18:25:00|35798.2|35748.2|35796.2|35746.2|35801.2|35751.2|35793|35743|244
1698085800000|2023-10-23 18:30:00|35796.1|35746.1|35799.7|35749.7|35799.7|35749.7|35795.1|35745.1|217
1698086100000|2023-10-23 18:35:00|35799.6|35749.6|35793|35743|35801|35751|35791.2|35741.2|136
1698086400000|2023-10-23 18:40:00|35792.9|35742.9|35790.6|35740.6|35793.5|35743.5|35780.3|35730.3|407
1698086700000|2023-10-23 18:45:00|35790.5|35740.5|35771.1|35751.1|35794.6|35751.5|35766.8|35733.8|311
1698087000000|2023-10-23 18:50:00|35771.2|35751.2|35760.7|35740.7|35774.2|35754.2|35759.5|35739.5|374
1698087300000|2023-10-23 18:55:00|35761.2|35741.2|35770|35750|35772.2|35752.2|35759.8|35739.8|309
1698087600000|2023-10-23 19:00:00|35769.4|35749.4|35769.1|35749.1|35776.7|35756.7|35768|35748|275
1698087900000|2023-10-23 19:05:00|35769|35749|35785.4|35765.4|35786.1|35766.1|35768.7|35748.7|276
1698088200000|2023-10-23 19:10:00|35785.5|35765.5|35790.1|35770.1|35796.8|35776.8|35783.9|35763.9|376
1698088500000|2023-10-23 19:15:00|35790|35770|35808.1|35758.1|35812.7|35772.6|35789.5|35756.9|315
1698088800000|2023-10-23 19:20:00|35808.2|35758.2|35822.8|35772.8|35824.4|35774.4|35807|35757|357
1698089100000|2023-10-23 19:25:00|35822.9|35772.9|35826|35776|35827.2|35777.2|35820|35770|344
1698089400000|2023-10-23 19:30:00|35825.9|35775.9|35833|35783|35833.5|35783.5|35825.9|35775.9|257
1698089700000|2023-10-23 19:35:00|35833.2|35783.2|35827.9|35777.9|35837.9|35787.9|35827.1|35777.1|188
1698090000000|2023-10-23 19:40:00|35827.8|35777.8|35821.4|35771.4|35828|35778|35817.7|35767.7|232
1698090300000|2023-10-23 19:45:00|35821.5|35771.5|35828.4|35778.4|35830.8|35780|35815.1|35765.1|267
1698090600000|2023-10-23 19:50:00|35827.7|35777.7|35826.7|35776.7|35829.2|35779.2|35818.4|35768.4|344
1698090900000|2023-10-23 19:55:00|35826.6|35776.6|35817.7|35767.7|35829.5|35779.5|35814.1|35764.1|634
1698091200000|2023-10-23 20:00:00|35817.8|35767.8|35815.6|35765.6|35825.4|35775.4|35812.9|35762.9|296
1698091500000|2023-10-23 20:05:00|35815.2|35765.2|35808.6|35758.6|35815.4|35765.4|35807.5|35757.5|132
1698091800000|2023-10-23 20:10:00|35808.7|35758.7|35806.7|35756.7|35812|35762|35806.5|35756.5|150
1698092100000|2023-10-23 20:15:00|35806.6|35756.6|35802|35752|35808.7|35758.7|35801.7|35751.7|143
1698092400000|2023-10-23 20:20:00|35801.5|35751.5|35802.9|35752.9|35805.3|35755|35800.9|35750.9|145
1698092700000|2023-10-23 20:25:00|35802.8|35752.8|35800|35750|35804.1|35754.1|35798.7|35748.7|87
1698093000000|2023-10-23 20:30:00|35803.4|35748|35801.8|35745|35808.5|35751.8|35801.5|35745|170
1698093300000|2023-10-23 20:35:00|35802.2|35744.6|35803.9|35747.2|35807.9|35753.6|35801.2|35744.6|170
1698093600000|2023-10-23 20:40:00|35803.8|35746.9|35802.5|35736.6|35804.4|35748.1|35800.8|35736.5|202
1698093900000|2023-10-23 20:45:00|35803.2|35737.1|35808.6|35736.8|35811.4|35741.8|35802.8|35732.1|111
1698094200000|2023-10-23 20:50:00|35805.6|35738.4|35806.5|35732.8|35832.6|35741.8|35778.5|35723.3|220
1698094500000|2023-10-23 20:55:00|35809|35731.2|35818.2|35722.8|35819.1|35745.5|35800|35722.7|222
1698094800000|2023-10-23 21:00:00|35834.5|35714.5|35832.2|35712.2|35835.3|35715.3|35832.2|35712.2|27
1698095100000|2023-10-23 21:05:00|35831.8|35711.8|35841.7|35721.7|35846|35726|35831.8|35711.8|91
1698095400000|2023-10-23 21:10:00|35841.8|35721.8|35846.1|35726.1|35847.4|35727.4|35841.6|35721.6|63
1698095700000|2023-10-23 21:15:00|35846|35726|35846.7|35726.7|35846.7|35726.7|35845.8|35725.8|25
1698096000000|2023-10-23 21:20:00|35846.5|35726.5|35843.7|35723.7|35846.7|35726.7|35839.9|35719.9|39
1698096300000|2023-10-23 21:25:00|35843.6|35723.6|35844.7|35724.7|35845.6|35725.6|35838.4|35718.4|38
1698096600000|2023-10-23 21:30:00|35843.1|35723.1|35840.8|35720.8|35843.9|35723.9|35836|35716|84
1698096900000|2023-10-23 21:35:00|35840.6|35720.6|35834|35714|35841.1|35721.1|35833.6|35713.6|51
1698097200000|2023-10-23 21:40:00|35837.4|35717.4|35834.5|35714.5|35837.4|35717.4|35833.5|35713.5|29
1698097500000|2023-10-23 21:45:00|35834.4|35714.4|35834.8|35714.8|35835.4|35715.4|35834.2|35714.2|163
1698097800000|2023-10-23 21:50:00|35834.7|35714.7|35830.8|35710.8|35835.4|35715.4|35829.1|35709.1|163
1698098100000|2023-10-23 21:55:00|35830.7|35710.7|35818.1|35719.6|35833.8|35721.1|35813.1|35703.5|223
1698098400000|2023-10-23 22:00:00|35818.8|35719.9|35817.8|35725.2|35832.5|35732.8|35806.7|35710.5|126
1698098700000|2023-10-23 22:05:00|35811.9|35725.3|35803.7|35734.6|35818.1|35739.3|35801.9|35722.7|75
1698099000000|2023-10-23 22:10:00|35805.3|35734.4|35811.9|35719.4|35815.6|35736.9|35803.2|35718.9|165
1698099300000|2023-10-23 22:15:00|35811.4|35721.1|35806.8|35718.9|35814.2|35728.8|35789.1|35715|158
1698099600000|2023-10-23 22:20:00|35796.9|35726|35796.9|35726.7|35811.1|35733.9|35789.6|35713|115
1698099900000|2023-10-23 22:25:00|35806.8|35719.5|35805.7|35716.4|35812.2|35727.4|35796.3|35710.9|121
1698100200000|2023-10-23 22:30:00|35805.8|35716.5|35804.8|35737.1|35814.1|35737.1|35796.8|35711|110
1698100500000|2023-10-23 22:35:00|35814.3|35729.6|35817.9|35724.2|35817.9|35736.9|35801.3|35723.7|85
1698100800000|2023-10-23 22:40:00|35818|35729.5|35805.3|35737.4|35819.1|35737.6|35803.9|35724.1|75
1698101100000|2023-10-23 22:45:00|35804.6|35737|35815.7|35729.2|35819.2|35737.4|35804.6|35723.5|124
1698101400000|2023-10-23 22:50:00|35815.5|35729|35805.6|35736.7|35818.2|35739.7|35796.2|35723.8|97
1698101700000|2023-10-23 22:55:00|35805.4|35736.8|35819|35731|35822.5|35738|35804.7|35724|121
1698102000000|2023-10-23 23:00:00|35815.4|35734.6|35828.9|35731.6|35828.9|35744.9|35802.8|35727.1|182
1698102300000|2023-10-23 23:05:00|35834.3|35724|35824.2|35740|35834.4|35749.8|35811.1|35722|136
1698102600000|2023-10-23 23:10:00|35824.3|35735|35818.8|35743|35826.3|35749.5|35818.8|35735|200
1698102900000|2023-10-23 23:15:00|35819.2|35742.8|35823.2|35739.3|35825.6|35744.9|35817.3|35731.3|148
1698103200000|2023-10-23 23:20:00|35823.3|35739.4|35820.1|35742.7|35828.3|35752.3|35816|35737.6|160
1698103500000|2023-10-23 23:25:00|35822.8|35746.6|35822.8|35739|35826.3|35752.7|35817.5|35731.4|131
1698103800000|2023-10-23 23:30:00|35822.9|35738.9|35823.7|35743|35825.9|35753.7|35817.1|35733.1|171
1698104100000|2023-10-23 23:35:00|35823|35743.2|35825.3|35744.2|35826.7|35753|35819.4|35736.2|193
1698104400000|2023-10-23 23:40:00|35825.2|35744.1|35821.8|35753.7|35827.1|35754.7|35819.6|35742.4|197
1698104700000|2023-10-23 23:45:00|35821.9|35745.6|35814.1|35752.2|35827.3|35755|35812|35740.8|228
1698105000000|2023-10-23 23:50:00|35814.8|35752.3|35810|35747.2|35815.6|35755.4|35804.7|35744.4|199
1698105300000|2023-10-23 23:55:00|35812.3|35745.3|35805.1|35746.5|35812.8|35751.1|35804|35742.5|181
1698105600000|2023-10-24 00:00:00|35807.3|35741|35801|35751|35808.2|35752.9|35794.9|35738|303
1698105900000|2023-10-24 00:05:00|35800.7|35750.7|35810.7|35748.4|35813.5|35756.5|35795|35737.2|433
1698106200000|2023-10-24 00:10:00|35806.3|35756.3|35804.5|35753.6|35814.2|35760.8|35804.5|35750.3|150
1698106500000|2023-10-24 00:15:00|35805|35753.8|35801.3|35751.3|35812.1|35758.4|35796.1|35741.8|346
1698106800000|2023-10-24 00:20:00|35801.1|35751.1|35793.1|35742.4|35801.8|35751.8|35791.9|35739.6|184
1698107100000|2023-10-24 00:25:00|35794.5|35744.5|35794|35744|35798.6|35745.3|35789.9|35735.8|176
1698107400000|2023-10-24 00:30:00|35793.7|35743.7|35795.2|35743.6|35798.2|35745.8|35791.5|35737.9|172
1698107700000|2023-10-24 00:35:00|35795.3|35743.7|35805.6|35754.9|35810.1|35758|35794.4|35743.6|184
1698108000000|2023-10-24 00:40:00|35806.1|35755.1|35805.1|35754.7|35812.8|35758.7|35804.3|35750.7|271
1698108300000|2023-10-24 00:45:00|35802.5|35751.8|35802.4|35746.7|35804.1|35753.5|35795.4|35744.6|275
1698108600000|2023-10-24 00:50:00|35801.9|35746.8|35800|35750|35806.4|35753.7|35794.8|35743|321
1698108900000|2023-10-24 00:55:00|35799.1|35749.1|35782.8|35727.8|35802|35751.6|35781.6|35727.2|325
1698109200000|2023-10-24 01:00:00|35782.7|35727.7|35770.1|35720|35782.8|35731.3|35769.4|35716.1|410
1698109500000|2023-10-24 01:05:00|35770.2|35719.9|35777.8|35725|35779.4|35728.8|35769.9|35716.9|301
1698109800000|2023-10-24 01:10:00|35777.9|35725.3|35774.5|35717|35777.9|35727.8|35769.3|35716.7|303
1698110100000|2023-10-24 01:15:00|35774.6|35716.9|35770.6|35720.6|35778.3|35724.9|35769.6|35716.4|352
1698110400000|2023-10-24 01:20:00|35770.7|35720.7|35783.2|35730.7|35785.3|35733.9|35769.9|35718.3|252
1698110700000|2023-10-24 01:25:00|35783.3|35731|35794|35741.1|35794.3|35741.7|35782.5|35730.1|271
1698111000000|2023-10-24 01:30:00|35790.9|35740.9|35790.5|35737.4|35795.2|35741.7|35784.8|35732.2|371
1698111300000|2023-10-24 01:35:00|35791|35737.9|35786|35736|35797.3|35742.6|35785.6|35732|385
1698111600000|2023-10-24 01:40:00|35786.2|35736.2|35772.2|35720.1|35789.9|35737.4|35771.5|35719.8|333
1698111900000|2023-10-24 01:45:00|35771.9|35719.9|35775.7|35725.7|35779|35725.9|35771.4|35719.5|250
1698112200000|2023-10-24 01:50:00|35775.4|35725.4|35780.9|35729.1|35783.2|35732.7|35774.5|35721.8|298
1698112500000|2023-10-24 01:55:00|35780.8|35729.5|35785|35735|35790.3|35738.7|35780|35729|337
1698112800000|2023-10-24 02:00:00|35784.6|35734.6|35787.4|35735.6|35787.9|35736.2|35782.5|35732.2|273
1698113100000|2023-10-24 02:05:00|35787.1|35735.2|35783.1|35733.1|35789.6|35738.6|35779.7|35729.7|286
1698113400000|2023-10-24 02:10:00|35783.3|35733.3|35770.3|35719.5|35784|35733.3|35770.3|35718.3|300
1698113700000|2023-10-24 02:15:00|35770.2|35718.6|35751.7|35701.7|35770.2|35718.9|35751.7|35701.7|306
1698114000000|2023-10-24 02:20:00|35751.8|35701.8|35741.3|35686.8|35753.6|35702.4|35740.7|35686.8|446
1698114300000|2023-10-24 02:25:00|35741.8|35687.2|35735.7|35685.7|35743.1|35693|35735.2|35684.1|287
1698114600000|2023-10-24 02:30:00|35735.6|35685.6|35731.2|35678.6|35738.7|35686.5|35727.2|35677.1|408
1698114900000|2023-10-24 02:35:00|35731.5|35678.7|35745.4|35689.8|35745.6|35693.9|35728.2|35677.7|328
1698115200000|2023-10-24 02:40:00|35744.9|35690.4|35739.1|35686.2|35745.4|35691.8|35732.8|35682.2|401
1698115500000|2023-10-24 02:45:00|35739|35686.1|35737.7|35687.7|35742.6|35691|35732.7|35682.7|488
1698115800000|2023-10-24 02:50:00|35737.5|35687.5|35742.2|35691.8|35742.8|35692|35734|35684|409
1698116100000|2023-10-24 02:55:00|35742.1|35691.9|35749.1|35697.9|35751.2|35699.4|35740.8|35690.8|335
1698116400000|2023-10-24 03:00:00|35749|35698|35746.9|35696|35751.1|35699.8|35746.2|35696|192
1698116700000|2023-10-24 03:05:00|35747.2|35695.9|35744.1|35694.1|35749.9|35696.7|35743|35693|170
1698117000000|2023-10-24 03:10:00|35743.5|35693.5|35745.2|35694.3|35745.7|35695.4|35737.6|35687.6|345
1698117300000|2023-10-24 03:15:00|35745.1|35694|35742.8|35691.2|35748.6|35697.6|35741.4|35690.5|445
1698117600000|2023-10-24 03:20:00|35742.6|35691|35733.6|35683.6|35742.6|35691.4|35731.6|35681.6|265
1698117900000|2023-10-24 03:25:00|35733.4|35683.4|35742.2|35691|35746.6|35695.1|35732.8|35682.8|362
1698118200000|2023-10-24 03:30:00|35742.3|35691.1|35741.1|35691.1|35745.6|35694.7|35740|35690|441
1698118500000|2023-10-24 03:35:00|35741.2|35691.2|35743|35690.9|35743.6|35692.1|35738.1|35688.1|259
1698118800000|2023-10-24 03:40:00|35742.9|35691.3|35742.6|35692.6|35746.5|35695.1|35741.6|35691.3|413
1698119100000|2023-10-24 03:45:00|35743.2|35693.2|35743.6|35693.3|35746.1|35695.1|35741.2|35691.2|208
1698119400000|2023-10-24 03:50:00|35743.9|35693.4|35747.1|35697.1|35748.3|35697.7|35743.3|35693.3|206
1698119700000|2023-10-24 03:55:00|35747.3|35697.3|35745.3|35694.2|35748.9|35698.1|35743.6|35693.6|190
1698120000000|2023-10-24 04:00:00|35745|35694|35742.5|35692.5|35745.9|35695.4|35742.5|35691.3|153
1698120300000|2023-10-24 04:05:00|35743.9|35693.9|35750|35696.4|35751|35699.7|35742|35691.2|192
1698120600000|2023-10-24 04:10:00|35749.7|35696.3|35747.4|35693.6|35750.9|35697.7|35744.4|35692|206
1698120900000|2023-10-24 04:15:00|35747.5|35694.1|35744.7|35694.7|35748|35697|35744.4|35692.3|158
1698121200000|2023-10-24 04:20:00|35744.9|35694.9|35743.2|35688.8|35747.4|35695.8|35739.1|35687.4|198
1698121500000|2023-10-24 04:25:00|35743.1|35688.7|35745.3|35693.7|35751.1|35699.8|35739.8|35688.7|240
1698121800000|2023-10-24 04:30:00|35745.1|35693.8|35745.1|35694.1|35745.9|35695.5|35741.4|35691.4|234
1698122100000|2023-10-24 04:35:00|35742.2|35692.2|35744.9|35694.9|35748.3|35696.5|35741.6|35691.6|303
1698122400000|2023-10-24 04:40:00|35745|35695|35743.1|35692.3|35750.7|35697.9|35739.2|35689.2|406
1698122700000|2023-10-24 04:45:00|35743.3|35692.4|35735.1|35685.1|35743.3|35692.4|35733.6|35683.6|497
1698123000000|2023-10-24 04:50:00|35734.9|35684.9|35745.1|35693.4|35745.5|35693.5|35734.9|35684.9|321
1698123300000|2023-10-24 04:55:00|35745.2|35693.2|35750.9|35700.9|35753.9|35701.7|35743.4|35691.5|392
1698123600000|2023-10-24 05:00:00|35750.7|35698.2|35758.6|35708.6|35760.9|35710.9|35747.2|35697.2|392
1698123900000|2023-10-24 05:05:00|35758.8|35708.8|35757.7|35707.7|35761.5|35711.5|35755.9|35705.9|239
1698124200000|2023-10-24 05:10:00|35758.2|35708.2|35756.2|35706.2|35760.6|35710.6|35755.5|35705.5|333
1698124500000|2023-10-24 05:15:00|35755.2|35705.2|35750.5|35700.5|35755.8|35705.8|35749.3|35699.3|339
1698124800000|2023-10-24 05:20:00|35750.4|35700.4|35756|35706|35756|35706|35748.4|35698.4|206
1698125100000|2023-10-24 05:25:00|35756.1|35706.1|35753.7|35703.7|35759.7|35709.7|35753|35703|259
1698125400000|2023-10-24 05:30:00|35753.6|35703.6|35762.4|35711.9|35762.4|35711.9|35751|35701|284
1698125700000|2023-10-24 05:35:00|35762.1|35712|35764.4|35714.4|35765.5|35715.3|35761.8|35711.6|245
1698126000000|2023-10-24 05:40:00|35764.3|35714.3|35759.2|35709.2|35767|35717|35759.2|35709.2|252
1698126300000|2023-10-24 05:45:00|35759.7|35709.7|35760.3|35709.2|35762|35712|35754|35704|260
1698126600000|2023-10-24 05:50:00|35759.7|35709.3|35755.9|35705.9|35762.9|35712.9|35754.5|35704.5|273
1698126900000|2023-10-24 05:55:00|35756|35706|35766.4|35698|35767.4|35710.5|35752.8|35698|489
1698127200000|2023-10-24 06:00:00|35768.5|35697.3|35744.8|35694.8|35779.3|35715.2|35740.5|35690.5|733
1698127500000|2023-10-24 06:05:00|35743.6|35693.6|35747.7|35697.7|35754|35704|35735.5|35685.5|523
1698127800000|2023-10-24 06:10:00|35747.9|35697.9|35710.9|35690.9|35747.9|35697.9|35709|35673.3|362
1698128100000|2023-10-24 06:15:00|35710.8|35690.8|35741.5|35691.5|35754.1|35714.9|35705.2|35685.2|337
1698128400000|2023-10-24 06:20:00|35740.8|35690.8|35732.6|35682.6|35742.1|35692.1|35726.7|35676.7|376
1698128700000|2023-10-24 06:25:00|35732.3|35682.3|35715.3|35665.3|35737.2|35687.2|35703.3|35653.3|397
1698129000000|2023-10-24 06:30:00|35715.7|35665.7|35694.5|35674.5|35717.8|35696.4|35694.5|35665.1|511
1698129300000|2023-10-24 06:35:00|35694.4|35674.4|35705.9|35685.9|35719.4|35699.1|35694.4|35660.2|476
1698129600000|2023-10-24 06:40:00|35705.7|35685.7|35701.6|35681.6|35712.4|35692.4|35701.3|35681.3|311
1698129900000|2023-10-24 06:45:00|35701.7|35681.7|35699.6|35679.6|35704.9|35684.9|35690.5|35670.5|330
1698130200000|2023-10-24 06:50:00|35699.8|35679.8|35705.9|35685.9|35707.3|35687.3|35698.1|35678.1|373
1698130500000|2023-10-24 06:55:00|35706|35686|35682.9|35662.9|35706.7|35686.7|35679.5|35659.5|490
1698130800000|2023-10-24 07:00:00|35682.7|35662.7|35677.4|35657.4|35694.1|35674.1|35671.7|35651.7|561
1698131100000|2023-10-24 07:05:00|35677.5|35657.5|35670.5|35650.5|35679.3|35659.3|35665.4|35645.4|461
1698131400000|2023-10-24 07:10:00|35670.3|35650.3|35688.5|35638.5|35697|35666.2|35670.1|35638.5|512
1698131700000|2023-10-24 07:15:00|35674.5|35624.5|35668.9|35648.9|35708.1|35673.9|35665.2|35615.2|682
1698132000000|2023-10-24 07:20:00|35669.1|35649.1|35683.4|35663.4|35684.3|35664.3|35669.1|35649.1|542
1698132300000|2023-10-24 07:25:00|35684.4|35664.4|35722.7|35672.7|35724.3|35682.1|35683|35663|760
1698132600000|2023-10-24 07:30:00|35729.6|35679.6|35743.7|35723.7|35774.7|35749.2|35729.1|35674.8|925
1698132900000|2023-10-24 07:35:00|35743.5|35723.5|35754.5|35734.5|35768.3|35748.3|35736.7|35716.7|794
1698133200000|2023-10-24 07:40:00|35754.4|35734.4|35786|35766|35789|35769|35748.9|35728.9|748
1698133500000|2023-10-24 07:45:00|35786.1|35766.1|35773.7|35753.7|35802.1|35782.1|35773.6|35753.6|608
1698133800000|2023-10-24 07:50:00|35774|35754|35796.7|35776.7|35798|35778|35767.4|35747.4|529
1698134100000|2023-10-24 07:55:00|35796.6|35776.6|35768.1|35718.1|35796.9|35776.9|35743.5|35717.7|620
1698134400000|2023-10-24 08:00:00|35768.2|35718.2|35778.9|35758.9|35791.9|35760.7|35754.6|35718.2|799
1698134700000|2023-10-24 08:05:00|35779|35759|35763.1|35743.1|35783.7|35763.7|35759.9|35739.9|498
1698135000000|2023-10-24 08:10:00|35762.5|35742.5|35781.4|35761.4|35782.8|35762.8|35762.3|35742.3|483
1698135300000|2023-10-24 08:15:00|35781|35761|35782.6|35762.6|35789.5|35769.5|35775|35755|474
1698135600000|2023-10-24 08:20:00|35782.7|35762.7|35778.7|35758.7|35794.8|35774.8|35776.3|35756.3|419
1698135900000|2023-10-24 08:25:00|35779.4|35759.4|35753|35733|35782|35762|35746.8|35726.8|378
1698136200000|2023-10-24 08:30:00|35753.5|35733.5|35780|35760|35788.7|35768.7|35746.4|35726.4|473
1698136500000|2023-10-24 08:35:00|35779.1|35759.1|35808.1|35788.1|35815.3|35795.3|35777.1|35757.1|670
1698136800000|2023-10-24 08:40:00|35807.8|35787.8|35796.3|35776.3|35814.5|35794.5|35796.1|35776.1|638
1698137100000|2023-10-24 08:45:00|35796.5|35776.5|35789.3|35769.3|35802.5|35782.5|35789.2|35769.2|451
1698137400000|2023-10-24 08:50:00|35788.4|35768.4|35803.6|35783.6|35806.2|35786.2|35786.9|35766.9|446
1698137700000|2023-10-24 08:55:00|35803.5|35783.5|35802.1|35782.1|35806.9|35786.9|35794.8|35774.8|374
1698138000000|2023-10-24 09:00:00|35804.1|35784.1|35840.3|35820.3|35846.9|35826.9|35803.1|35783.1|498
1698138300000|2023-10-24 09:05:00|35840.4|35820.4|35832.2|35812.2|35846|35826|35830.8|35810.8|398
1698138600000|2023-10-24 09:10:00|35832|35812|35830.8|35810.8|35832|35812|35814.2|35794.2|384
1698138900000|2023-10-24 09:15:00|35831.2|35811.2|35843.7|35823.7|35844.6|35824.6|35827.3|35807.3|406
1698139200000|2023-10-24 09:20:00|35843.8|35823.8|35866.7|35846.7|35892.2|35863.4|35842.1|35822.1|667
1698139500000|2023-10-24 09:25:00|35867.3|35847.3|35856.6|35836.6|35871.8|35851.8|35856|35836|401
1698139800000|2023-10-24 09:30:00|35856.9|35836.9|35845.8|35825.8|35862|35842|35833|35813|605
1698140100000|2023-10-24 09:35:00|35845.4|35825.4|35868.5|35848.5|35872.1|35852.1|35843.3|35823.3|567
1698140400000|2023-10-24 09:40:00|35868.1|35848.1|35862.4|35842.4|35868.4|35848.4|35852.7|35832.7|436
1698140700000|2023-10-24 09:45:00|35862.5|35842.5|35860.3|35840.3|35865.6|35845.6|35854.2|35834.2|486
1698141000000|2023-10-24 09:50:00|35859.9|35839.9|35884.9|35864.9|35886.9|35866.9|35858.3|35838.3|550
1698141300000|2023-10-24 09:55:00|35885|35865|35905.9|35855.9|35908.3|35881.6|35885|35846.6|529
1698141600000|2023-10-24 10:00:00|35908.5|35858.5|35916.1|35866.1|35917.5|35887.9|35894.7|35853.6|617
1698141900000|2023-10-24 10:05:00|35916.4|35866.4|35902.3|35882.3|35922.5|35888.4|35894.7|35866.4|469
1698142200000|2023-10-24 10:10:00|35902.2|35882.2|35908.5|35888.5|35910.7|35890.7|35898.6|35878.6|389
1698142500000|2023-10-24 10:15:00|35908.8|35888.8|35944.9|35924.9|35952.9|35932.9|35899.1|35879.1|504
1698142800000|2023-10-24 10:20:00|35945.5|35925.5|35940.9|35920.9|35954.5|35934.5|35940.9|35920.9|570
1698143100000|2023-10-24 10:25:00|35941.2|35921.2|35959.6|35939.6|35974.2|35954.2|35937.1|35917.1|569
1698143400000|2023-10-24 10:30:00|35959.4|35939.4|35952.8|35932.8|35967.9|35947.9|35941.9|35921.9|818
1698143700000|2023-10-24 10:35:00|35952.7|35932.7|35946|35926|35956.2|35936.2|35943.3|35923.3|540
1698144000000|2023-10-24 10:40:00|35946.3|35926.3|35957.6|35937.6|35962.2|35942.2|35936.9|35916.9|570
1698144300000|2023-10-24 10:45:00|35957.7|35937.7|35952.2|35932.2|35958.9|35938.9|35951.6|35931.6|414
1698144600000|2023-10-24 10:50:00|35952.1|35932.1|35962.6|35942.6|35967.4|35947.4|35950|35930|508
1698144900000|2023-10-24 10:55:00|35963.5|35943.5|35960.9|35940.9|35972.3|35952.3|35950.7|35930.7|573
1698145200000|2023-10-24 11:00:00|35961.1|35941.1|35970.2|35950.2|35977.1|35957.1|35960.4|35940.4|550
1698145500000|2023-10-24 11:05:00|35970.3|35950.3|35962.2|35942.2|35970.9|35950.9|35961.3|35941.3|610
1698145800000|2023-10-24 11:10:00|35962|35942|35965|35945|35970.7|35950.7|35961.8|35941.8|479
1698146100000|2023-10-24 11:15:00|35965.2|35945.2|35966.4|35946.4|35974.7|35954.7|35957.8|35937.8|615
1698146400000|2023-10-24 11:20:00|35966.2|35946.2|35942.6|35922.6|35968.3|35948.3|35936.3|35916.3|723
1698146700000|2023-10-24 11:25:00|35943|35923|35939.5|35919.5|35973|35935.7|35935.9|35902.3|949
1698147000000|2023-10-24 11:30:00|35940.2|35920.2|35930.2|35910.2|35958.2|35925.3|35916.1|35884.2|1034
1698147300000|2023-10-24 11:35:00|35931.7|35911.7|35898.7|35878.7|35940.8|35912.7|35892.2|35872.2|933
1698147600000|2023-10-24 11:40:00|35899.2|35879.2|35912.2|35862.2|35929.6|35893.8|35889.4|35862.1|566
1698147900000|2023-10-24 11:45:00|35912.3|35862.3|35909.3|35859.3|35914.2|35880.7|35887.3|35855.7|482
1698148200000|2023-10-24 11:50:00|35909.4|35859.4|35874.5|35824.5|35909.4|35873.5|35872.7|35822.7|778
1698148500000|2023-10-24 11:55:00|35875.1|35825.1|35907.9|35824.4|35911|35843.4|35854.6|35818|838
1698148800000|2023-10-24 12:00:00|35907.6|35824.1|36021.2|35971.2|36051.1|35982.8|35902.6|35820.7|876
1698149100000|2023-10-24 12:05:00|36021.5|35971.5|36066.9|36016.9|36072|36022|36019.7|35969.7|725
1698149400000|2023-10-24 12:10:00|36067.1|36017.1|36049.6|36029.6|36072.3|36034.9|36045.4|36007.3|496
1698149700000|2023-10-24 12:15:00|36049.4|36029.4|36040.2|35990.2|36069|36049|36031.1|35981.1|665
1698150000000|2023-10-24 12:20:00|36040|35990|36038.2|36018.2|36056.7|36036.7|36021.5|35971.5|738
1698150300000|2023-10-24 12:25:00|36038|36018|36060.8|36040.8|36075.3|36052.6|36038|36018|561
1698150600000|2023-10-24 12:30:00|36060.7|36040.7|36045|35995|36070.1|36041.5|36039.2|35992.2|627
1698150900000|2023-10-24 12:35:00|36045.1|35995.1|36042.6|35992.6|36047.7|36003.3|36013.3|35970.1|606
1698151200000|2023-10-24 12:40:00|36043|35993|36007.3|35957.3|36043.7|35993.7|36006.6|35956.6|606
1698151500000|2023-10-24 12:45:00|36007|35957|36032|35982|36048.2|35998.2|35998.5|35948.5|610
1698151800000|2023-10-24 12:50:00|36032.1|35982.1|36053.5|36003.5|36059.8|36009.8|36018.9|35968.9|630
1698152100000|2023-10-24 12:55:00|36053.6|36003.6|36061.6|36011.6|36083.2|36033.2|36042.2|35992.2|668
1698152400000|2023-10-24 13:00:00|36061.2|36011.2|36029.8|35979.8|36080.9|36030.9|36010.7|35960.7|735
1698152700000|2023-10-24 13:05:00|36030.6|35980.6|36000.6|35950.6|36030.6|35980.6|35996.9|35946.9|912
1698153000000|2023-10-24 13:10:00|36001.7|35951.7|36001.4|35951.4|36012.3|35962.3|35984.2|35934.2|837
1698153300000|2023-10-24 13:15:00|36001.5|35951.5|35967.6|35947.6|36007.6|35957.6|35965.7|35924|843
1698153600000|2023-10-24 13:20:00|35966.7|35946.7|35979|35929|35996.3|35965.1|35961.1|35927.7|857
1698153900000|2023-10-24 13:25:00|35978.7|35928.7|35974.9|35954.9|35997.5|35965.5|35959.2|35928.7|725
1698154200000|2023-10-24 13:30:00|35974.1|35954.1|35945.7|35895.7|35974.8|35954.8|35944.7|35894.7|642
1698154500000|2023-10-24 13:35:00|35945|35895|35977.9|35927.9|35979.5|35942|35931.1|35894.2|711
1698154800000|2023-10-24 13:40:00|35976.7|35926.7|36008|35908.5|36008|35959.3|35954.2|35908.3|813
1698155100000|2023-10-24 13:45:00|36018|35917.6|36019.6|35999.6|36058.6|36009.6|35977.3|35917.6|974
1698155400000|2023-10-24 13:50:00|36019.2|35999.2|36030.2|35980.2|36045.9|36025.9|35994.4|35974.4|873
1698155700000|2023-10-24 13:55:00|36028.7|35978.7|35993.9|35943.9|36030.4|35981|35991.1|35941.1|871
1698156000000|2023-10-24 14:00:00|35994.3|35944.3|36054.9|36034.9|36079|36042.5|35964.2|35937.5|893
1698156300000|2023-10-24 14:05:00|36056.1|36036.1|36004.1|35984.1|36056.1|36036.1|36004.1|35975.3|839
1698156600000|2023-10-24 14:10:00|36004.9|35984.9|36007.3|35987.3|36059.1|36039.1|36004|35984|763
1698156900000|2023-10-24 14:15:00|36004.9|35984.9|36010|35990|36018.5|35998.5|35989.8|35969.8|837
1698157200000|2023-10-24 14:20:00|36008.9|35988.9|36002|35982|36013.2|35993.2|35990|35970|807
1698157500000|2023-10-24 14:25:00|36002.1|35982.1|35998.1|35978.1|36006.4|35986.4|35990.4|35970.4|642
1698157800000|2023-10-24 14:30:00|35997.9|35977.9|36045.5|36025.5|36046.7|36026.7|35995.2|35975.2|707
1698158100000|2023-10-24 14:35:00|36045.6|36025.6|36114.7|36094.7|36115.6|36095.6|36045.5|36025.5|816
1698158400000|2023-10-24 14:40:00|36114.8|36094.8|36134.5|36114.5|36139.4|36119.4|36114.8|36094.8|725
1698158700000|2023-10-24 14:45:00|36134|36114|36106.3|36086.3|36145.4|36125.4|36106.3|36086.3|689
1698159000000|2023-10-24 14:50:00|36106.2|36086.2|36107.9|36087.9|36111.2|36091.2|36102.4|36082.4|659
1698159300000|2023-10-24 14:55:00|36108.3|36088.3|36105.7|36085.7|36110|36090|36096.2|36076.2|670
1698159600000|2023-10-24 15:00:00|36104.7|36084.7|36147.5|36127.5|36153.5|36133.5|36104|36084|667
1698159900000|2023-10-24 15:05:00|36147.6|36127.6|36137.6|36117.6|36154.2|36134.2|36133.3|36113.3|499
1698160200000|2023-10-24 15:10:00|36137.3|36117.3|36151.9|36131.9|36155.8|36135.8|36131.4|36111.4|561
1698160500000|2023-10-24 15:15:00|36152.4|36132.4|36152.6|36132.6|36158.1|36138.1|36139.2|36119.2|572
1698160800000|2023-10-24 15:20:00|36152.5|36132.5|36161.2|36141.2|36184.7|36164.7|36147.2|36127.2|739
1698161100000|2023-10-24 15:25:00|36161|36141|36165.4|36145.4|36168.5|36148.5|36146.4|36126.4|715
1698161400000|2023-10-24 15:30:00|36166.1|36146.1|36186.4|36166.4|36188.9|36166.9|36160.8|36125.6|866
1698161700000|2023-10-24 15:35:00|36186.2|36166.2|36230.7|36180.7|36232.7|36182.7|36186.2|36153.1|750
1698162000000|2023-10-24 15:40:00|36231.6|36181.6|36227.2|36177.2|36234|36184|36219.7|36169.7|586
1698162300000|2023-10-24 15:45:00|36226|36176|36209.9|36159.9|36227.2|36177.2|36188.2|36156.1|654
1698162600000|2023-10-24 15:50:00|36210.5|36160.5|36186.2|36166.2|36210.5|36175.6|36185.2|36150.5|651
1698162900000|2023-10-24 15:55:00|36186|36166|36194.9|36144.9|36220.2|36187.7|36183.6|36141.5|818
1698163200000|2023-10-24 16:00:00|36194.8|36144.8|36199.6|36149.6|36203.9|36153.9|36181.1|36131.1|660
1698163500000|2023-10-24 16:05:00|36200.7|36150.7|36208.1|36158.1|36209.9|36159.9|36198.8|36148.8|498
1698163800000|2023-10-24 16:10:00|36208|36158|36194.5|36144.5|36208|36166.3|36183.1|36139.1|431
1698164100000|2023-10-24 16:15:00|36194.8|36144.8|36195.1|36145.1|36198.3|36148.3|36188.9|36138.9|435
1698164400000|2023-10-24 16:20:00|36194|36144|36192.1|36142.1|36201.9|36151.9|36188.5|36138.5|451
1698164700000|2023-10-24 16:25:00|36191.1|36141.1|36202.8|36152.8|36203.4|36153.4|36181|36131|601
1698165000000|2023-10-24 16:30:00|36202.7|36152.7|36225.5|36175.5|36225.6|36175.6|36202.7|36152.7|598
1698165300000|2023-10-24 16:35:00|36225.4|36175.4|36230.3|36180.3|36232.8|36182.8|36218.7|36168.7|376
1698165600000|2023-10-24 16:40:00|36230.6|36180.6|36231.9|36181.9|36236.1|36186.1|36228.8|36178.8|440
1698165900000|2023-10-24 16:45:00|36232|36182|36245.5|36195.5|36246.9|36196.9|36222.8|36172.8|599
1698166200000|2023-10-24 16:50:00|36245.1|36195.1|36238.3|36188.3|36247|36197|36232.4|36182.4|716
1698166500000|2023-10-24 16:55:00|36238.7|36188.7|36225.1|36175.1|36240.2|36190.2|36222.4|36172.4|566
1698166800000|2023-10-24 17:00:00|36224.9|36174.9|36217.4|36167.4|36233.7|36183.7|36214.7|36164.7|456
1698167100000|2023-10-24 17:05:00|36216.9|36166.9|36208.1|36158.1|36219.4|36169.4|36207.4|36157.4|352
1698167400000|2023-10-24 17:10:00|36208.7|36158.7|36212.1|36162.1|36213.1|36163.1|36203.4|36153.4|507
1698167700000|2023-10-24 17:15:00|36212.2|36162.2|36216.6|36166.6|36217.6|36167.6|36210.9|36160.9|388
1698168000000|2023-10-24 17:20:00|36216.7|36166.7|36210.5|36160.5|36216.7|36166.7|36184.1|36149|377
1698168300000|2023-10-24 17:25:00|36210.6|36160.6|36210.7|36160.7|36216.8|36166.8|36206.7|36156.7|380
1698168600000|2023-10-24 17:30:00|36195.6|36175.6|36214.5|36164.5|36215.3|36176.6|36195.5|36156.7|475
1698168900000|2023-10-24 17:35:00|36214.6|36164.6|36207.2|36157.2|36217.6|36167.6|36206.8|36156.8|421
1698169200000|2023-10-24 17:40:00|36207.8|36157.8|36196.7|36146.7|36207.9|36157.9|36196.4|36146.4|462
1698169500000|2023-10-24 17:45:00|36196.9|36146.9|36210.8|36160.8|36212|36162|36196.9|36146.9|410
1698169800000|2023-10-24 17:50:00|36211.1|36161.1|36216.6|36166.6|36217.3|36167.3|36207.3|36157.3|285
1698170100000|2023-10-24 17:55:00|36216.7|36166.7|36208.6|36158.6|36220.4|36170.4|36208.1|36158.1|322
1698170400000|2023-10-24 18:00:00|36209.7|36159.7|36215.8|36165.8|36217.6|36167.6|36204.2|36154.2|327
1698170700000|2023-10-24 18:05:00|36215.9|36165.9|36220.6|36170.6|36221|36171|36212|36162|310
1698171000000|2023-10-24 18:10:00|36220.8|36170.8|36219.8|36169.8|36228.1|36178.1|36219.3|36169.3|404
1698171300000|2023-10-24 18:15:00|36219.7|36169.7|36214.4|36164.4|36220.9|36170.9|36211.8|36161.8|442
1698171600000|2023-10-24 18:20:00|36214.6|36164.6|36219.6|36169.6|36220.2|36170.2|36211.9|36161.9|367
1698171900000|2023-10-24 18:25:00|36219.7|36169.7|36209.9|36159.9|36220.1|36170.1|36209.9|36159.9|317
1698172200000|2023-10-24 18:30:00|36210|36160|36196.8|36176.8|36210|36177.4|36190.8|36159.9|337
1698172500000|2023-10-24 18:35:00|36196.7|36176.7|36218.7|36168.7|36222.9|36184.5|36196|36163.6|470
1698172800000|2023-10-24 18:40:00|36218.5|36168.5|36215|36165|36222.6|36172.6|36214.5|36164.5|386
1698173100000|2023-10-24 18:45:00|36214.8|36164.8|36210|36160|36216.1|36166.1|36209.8|36159.8|179
1698173400000|2023-10-24 18:50:00|36209.9|36159.9|36211.2|36161.2|36212.9|36162.9|36207.6|36157.6|231
1698173700000|2023-10-24 18:55:00|36211.1|36161.1|36201.2|36151.2|36213.4|36163.4|36200.6|36150.6|267
1698174000000|2023-10-24 19:00:00|36201.7|36151.7|36203|36153|36207.6|36172.4|36180.3|36149.6|268
1698174300000|2023-10-24 19:05:00|36202.9|36152.9|36209.9|36159.9|36213.6|36163.6|36202.4|36152.4|270
1698174600000|2023-10-24 19:10:00|36214.1|36164.1|36207.9|36157.9|36214.7|36164.7|36205.5|36155.5|314
1698174900000|2023-10-24 19:15:00|36208.1|36158.1|36208.5|36158.5|36211.5|36161.5|36202.2|36152.2|243
1698175200000|2023-10-24 19:20:00|36208.7|36158.7|36214.3|36164.3|36217.3|36167.3|36207|36157|258
1698175500000|2023-10-24 19:25:00|36214.2|36164.2|36209.9|36159.9|36216.1|36166.1|36209.5|36159.5|139
1698175800000|2023-10-24 19:30:00|36209.7|36159.7|36210.2|36160.2|36214.5|36164.5|36203.5|36153.5|210
1698176100000|2023-10-24 19:35:00|36209.8|36159.8|36205.6|36155.6|36211.6|36161.6|36192.4|36142.4|352
1698176400000|2023-10-24 19:40:00|36206.2|36156.2|36198.1|36148.1|36206.3|36156.3|36197.6|36147.6|286
1698176700000|2023-10-24 19:45:00|36198|36148|36198.6|36148.6|36199.5|36149.5|36193.8|36143.8|159
1698177000000|2023-10-24 19:50:00|36196.3|36146.3|36196.4|36146.4|36203.4|36153.4|36192.5|36142.5|562
1698177300000|2023-10-24 19:55:00|36196.6|36146.6|36197.5|36147.5|36201.8|36151.8|36190.2|36140.2|531
1698177600000|2023-10-24 20:00:00|36199.9|36149.9|36199.5|36149.5|36204.8|36154.8|36188.3|36138.3|557
1698177900000|2023-10-24 20:05:00|36199.2|36149.2|36199.8|36149.8|36200.6|36150.6|36196|36146|309
1698178200000|2023-10-24 20:10:00|36199.1|36149.1|36193.7|36143.7|36199.3|36149.3|36190.5|36140.5|652
1698178500000|2023-10-24 20:15:00|36193.6|36143.6|36191.6|36141.6|36196.2|36146.2|36190.1|36140.1|651
1698178800000|2023-10-24 20:20:00|36191.7|36141.7|36194.1|36144.1|36196.8|36146.8|36189.2|36139.2|542
1698179100000|2023-10-24 20:25:00|36192.7|36142.7|36198.1|36148.1|36201.5|36151.5|36188.8|36138.8|514
1698179400000|2023-10-24 20:30:00|36197.7|36147.7|36203.4|36153.4|36204.5|36154.5|36197.5|36147.5|215
1698179700000|2023-10-24 20:35:00|36202.9|36152.9|36203.7|36153.7|36207.5|36157.5|36202.8|36152.8|76
1698180000000|2023-10-24 20:40:00|36205.3|36155.3|36211.2|36158.9|36211.7|36160.4|36203.5|36153.5|176
1698180300000|2023-10-24 20:45:00|36212.4|36158.3|36218.6|36152.7|36225.9|36172.4|36209.7|36147.7|226
1698180600000|2023-10-24 20:50:00|36217.5|36151.6|36220.1|36153.1|36221.8|36157.8|36216.6|36150.4|201
1698180900000|2023-10-24 20:55:00|36220.7|36152.9|36250.2|36135.2|36250.2|36154.9|36215.5|36134.9|309
1698181200000|2023-10-24 21:00:00|36244.6|36124.6|36237|36117|36245.7|36125.7|36236.4|36116.4|31
1698181500000|2023-10-24 21:05:00|36237.4|36117.4|36222.1|36102.1|36240.9|36120.9|36222|36102|157
1698181800000|2023-10-24 21:10:00|36222|36102|36223.3|36103.3|36225.6|36105.6|36221.1|36101.1|35
1698182100000|2023-10-24 21:15:00|36223.4|36103.4|36227.4|36130|36227.7|36130|36222|36102|45
1698182400000|2023-10-24 21:20:00|36226.8|36129|36224.3|36104.3|36227.6|36130|36222.7|36102.7|28
1698182700000|2023-10-24 21:25:00|36226.1|36106.1|36222.8|36102.8|36227.1|36107.1|36222|36102|57
1698183000000|2023-10-24 21:30:00|36222.6|36102.6|36225.6|36105.6|36225.7|36105.7|36222.6|36102.6|52
1698183300000|2023-10-24 21:35:00|36225.8|36105.8|36224.2|36104.2|36230.6|36110.6|36223.6|36103.6|79
1698183600000|2023-10-24 21:40:00|36224.1|36104.1|36227.6|36107.6|36229|36109|36223.5|36103.5|58
1698183900000|2023-10-24 21:45:00|36228.1|36108.1|36229.2|36109.2|36234|36114|36226.9|36106.9|142
1698184200000|2023-10-24 21:50:00|36229.1|36109.1|36228.3|36108.3|36230.4|36110.4|36228|36108|83
1698184500000|2023-10-24 21:55:00|36229.6|36109.6|36212.8|36125.7|36231.2|36134|36212.8|36107.3|104
1698184800000|2023-10-24 22:00:00|36211.8|36125|36236.5|36116.5|36238.4|36137|36211.8|36113.4|214
1698185100000|2023-10-24 22:05:00|36218.5|36123.7|36228|36127|36239.2|36127|36218.5|36116.9|154
1698185400000|2023-10-24 22:10:00|36235.5|36126.9|36235.9|36120.6|36239|36128.3|36225.9|36118.4|132
1698185700000|2023-10-24 22:15:00|36235.8|36120.5|36228.8|36129.2|36238.3|36129.2|36224.9|36116.4|134
1698186000000|2023-10-24 22:20:00|36239.1|36119.1|36231.4|36119.8|36239.1|36127.7|36224.9|36115.8|103
1698186300000|2023-10-24 22:25:00|36231.3|36119.7|36222.6|36124.7|36231.3|36125.4|36221.6|36117.6|142
1698186600000|2023-10-24 22:30:00|36223.4|36125.1|36232.9|36112.9|36234.5|36125.5|36221.6|36112.1|162
1698186900000|2023-10-24 22:35:00|36232.1|36112.1|36229.4|36117.3|36235.2|36125|36221.7|36112.1|95
1698187200000|2023-10-24 22:40:00|36222.4|36123.4|36227.2|36117.4|36235.2|36130.9|36208.3|36112.5|73
1698187500000|2023-10-24 22:45:00|36227.3|36117.6|36220.3|36119.3|36231.9|36127.9|36203.7|36111.7|74
1698187800000|2023-10-24 22:50:00|36224.1|36114.2|36230.3|36112.1|36230.3|36121.2|36216.1|36108.8|84
1698188100000|2023-10-24 22:55:00|36218.1|36112.2|36223.6|36114.5|36231|36121.4|36216|36108|71
1698188400000|2023-10-24 23:00:00|36221.8|36115.7|36223.1|36115.2|36228.9|36122|36209.8|36108.8|148
1698188700000|2023-10-24 23:05:00|36223.2|36114.9|36217.2|36121.2|36226.3|36122.3|36215.5|36111.2|97
1698189000000|2023-10-24 23:10:00|36218|36121.1|36223.3|36115.2|36230.5|36129.1|36202|36110.5|117
1698189300000|2023-10-24 23:15:00|36223.5|36115.4|36216.6|36120.6|36223.9|36128.6|36200.7|36114.8|91
1698189600000|2023-10-24 23:20:00|36216.5|36120.7|36223.3|36114.1|36224.5|36120.7|36215|36114|131
1698189900000|2023-10-24 23:25:00|36222.7|36114|36205.8|36126.2|36229|36126.2|36205.8|36108.7|104
1698190200000|2023-10-24 23:30:00|36217.4|36120|36202.5|36128.6|36219.7|36131.2|36202.4|36119.7|93
1698190500000|2023-10-24 23:35:00|36203|36125.6|36203.6|36124.8|36213.3|36128.6|36201.5|36116.6|79
1698190800000|2023-10-24 23:40:00|36203.7|36124.4|36197.5|36133|36212.5|36133.3|36197.5|36116.8|131
1698191100000|2023-10-24 23:45:00|36198.2|36133.7|36205.5|36141|36211.5|36145|36194.1|36122.4|257
1698191400000|2023-10-24 23:50:00|36205.6|36142.8|36206.6|36145.5|36208.5|36149.6|36200|36142.8|140
1698191700000|2023-10-24 23:55:00|36201.8|36147.7|36200.4|36148.9|36209.3|36152.5|36200.1|36144.1|192
1698192000000|2023-10-25 00:00:00|36203.8|36144.4|36205|36129.7|36212.1|36144.4|36186.6|36115.9|753
1698192300000|2023-10-25 00:05:00|36204.5|36130.1|36184|36125|36206.5|36134.9|36183.9|36118.5|679
1698192600000|2023-10-25 00:10:00|36183.8|36124.9|36189.3|36128.5|36195.8|36134|36183.2|36123.8|398
1698192900000|2023-10-25 00:15:00|36189|36128.2|36182.6|36126.3|36190.4|36130.1|36182.1|36122.8|329
1698193200000|2023-10-25 00:20:00|36183|36126|36182.4|36119.5|36187.9|36128|36178.8|36119.5|270
1698193500000|2023-10-25 00:25:00|36181.9|36119.6|36180|36117.9|36188|36123.4|36178.3|36117.5|309
1698193800000|2023-10-25 00:30:00|36184.5|36117.7|36196|36131.9|36197.3|36134.8|36175|36114.2|606
1698194100000|2023-10-25 00:35:00|36196.1|36131.7|36210.3|36148|36213|36151.5|36194.1|36129.9|533
1698194400000|2023-10-25 00:40:00|36211.1|36149.2|36206.1|36143.9|36218.5|36157|36203|36141.2|438
1698194700000|2023-10-25 00:45:00|36206.6|36144.4|36212.5|36154.5|36213.5|36158|36200.7|36141.5|405
1698195000000|2023-10-25 00:50:00|36213.1|36155.1|36211.5|36146.3|36217.6|36158.5|36205.7|36143.8|505
1698195300000|2023-10-25 00:55:00|36211.3|36146.2|36207.1|36151.2|36220.2|36167.7|36207.1|36145.3|500
1698195600000|2023-10-25 01:00:00|36208|36149.2|36206.3|36148.3|36209.5|36152.5|36201.5|36143.3|341
1698195900000|2023-10-25 01:05:00|36206|36148.2|36197.7|36139.8|36208|36151.1|36193.5|36136.2|342
1698196200000|2023-10-25 01:10:00|36198|36139.5|36196.8|36134.2|36198.7|36140.9|36192.2|36133.7|259
1698196500000|2023-10-25 01:15:00|36196.6|36134.1|36193.2|36135.1|36196.6|36137.4|36187.9|36130.2|337
1698196800000|2023-10-25 01:20:00|36192.7|36135.2|36200.9|36146.8|36203.3|36147.1|36191.2|36133.9|190
1698197100000|2023-10-25 01:25:00|36202.1|36147.2|36203.4|36145.2|36204.5|36148.6|36198.8|36142.2|235
1698197400000|2023-10-25 01:30:00|36202.3|36146.9|36206.6|36151.4|36209.3|36152.4|36199.7|36143.5|373
1698197700000|2023-10-25 01:35:00|36206.7|36151.1|36200.9|36145.2|36207.8|36151.4|36198.4|36136.7|291
1698198000000|2023-10-25 01:40:00|36201.2|36145.5|36198.6|36140.5|36206.7|36146.8|36195.5|36138.6|549
1698198300000|2023-10-25 01:45:00|36199|36139.8|36201.8|36147|36206.5|36149|36197.6|36139.5|273
1698198600000|2023-10-25 01:50:00|36202|36147.1|36202.7|36144.5|36208.9|36152.2|36200.9|36144.2|339
1698198900000|2023-10-25 01:55:00|36203.6|36145.3|36198.8|36140.8|36206.3|36147.3|36195.3|36135.1|421
1698199200000|2023-10-25 02:00:00|36198.2|36140.5|36190.7|36131.3|36199.4|36142.5|36188.6|36131|250
1698199500000|2023-10-25 02:05:00|36190.6|36131.4|36190.8|36135|36192.7|36135|36184|36127.6|217
1698199800000|2023-10-25 02:10:00|36190.2|36134.7|36187.1|36130.1|36193.7|36136.6|36185.6|36128.8|205
1698200100000|2023-10-25 02:15:00|36187.6|36130.4|36186.7|36132.3|36191.3|36135.4|36186|36130.1|170
1698200400000|2023-10-25 02:20:00|36187.3|36132.6|36183.4|36125.9|36188.5|36132.6|36181.4|36125.5|148
1698200700000|2023-10-25 02:25:00|36183.9|36126.2|36178.8|36123.2|36185.8|36129.3|36178.2|36121.6|198
1698201000000|2023-10-25 02:30:00|36179.1|36124.5|36182.8|36124.6|36184|36127.9|36175.4|36120.9|218
1698201300000|2023-10-25 02:35:00|36182.9|36124.4|36180.5|36126|36188.8|36130.6|36178.8|36122.8|223
1698201600000|2023-10-25 02:40:00|36179.6|36125.9|36175.9|36115.8|36185.3|36126.5|36175.4|36115.3|323
1698201900000|2023-10-25 02:45:00|36176.2|36116.1|36167.5|36108.1|36179.8|36122.8|36164.2|36107.3|224
1698202200000|2023-10-25 02:50:00|36167.3|36108.2|36159.1|36104.9|36167.3|36110.4|36158.3|36101.5|387
1698202500000|2023-10-25 02:55:00|36160.4|36103.1|36159.6|36102.7|36160.5|36105.1|36156.7|36100.5|208
1698202800000|2023-10-25 03:00:00|36159.5|36102.6|36157.1|36105.2|36159.5|36105.2|36153.8|36101.2|164
1698203100000|2023-10-25 03:05:00|36157.4|36104.9|36160|36103.4|36161|36106.8|36154.9|36100.1|132
1698203400000|2023-10-25 03:10:00|36160.3|36103.5|36163.2|36110.3|36163.2|36110.3|36157.8|36101.5|166
1698203700000|2023-10-25 03:15:00|36164.3|36110.2|36156.8|36100.2|36164.7|36110.8|36155.2|36100.2|243
1698204000000|2023-10-25 03:20:00|36155.4|36102.4|36157.3|36104|36159|36104.7|36151.5|36096.7|165
1698204300000|2023-10-25 03:25:00|36157.4|36104.7|36161.4|36105.3|36165|36110.4|36157.1|36103.4|190
1698204600000|2023-10-25 03:30:00|36161.7|36105.2|36154.3|36101.3|36161.8|36107.4|36153.2|36098.4|148
1698204900000|2023-10-25 03:35:00|36154.1|36101.6|36160.7|36103.4|36161.9|36106.2|36154.1|36100.5|208
1698205200000|2023-10-25 03:40:00|36159.6|36103.7|36165.3|36111.9|36167.4|36112.4|36159.3|36103.4|176
1698205500000|2023-10-25 03:45:00|36165.9|36112.2|36164.7|36105|36167|36112.5|36161|36104.4|274
1698205800000|2023-10-25 03:50:00|36164.9|36105.2|36160.9|36107.8|36168.8|36108.1|36158.7|36100.6|239
1698206100000|2023-10-25 03:55:00|36161|36109|36164.3|36108.5|36166.2|36111.5|36161|36106.8|220
1698206400000|2023-10-25 04:00:00|36164.8|36108.4|36164.7|36110.4|36165.8|36110.9|36161.2|36106.9|123
1698206700000|2023-10-25 04:05:00|36164.8|36110.3|36165.1|36108.5|36166.3|36112|36161.5|36107.1|152
1698207000000|2023-10-25 04:10:00|36164.4|36108.9|36169.8|36115.3|36170.8|36115.5|36162.1|36108.5|175
1698207300000|2023-10-25 04:15:00|36171.2|36115|36174.5|36115.1|36175.2|36118.4|36168.7|36110.8|454
1698207600000|2023-10-25 04:20:00|36173.9|36115|36167.1|36113.5|36176.2|36119.3|36165.8|36109.6|238
1698207900000|2023-10-25 04:25:00|36167.5|36114.2|36166.8|36111.5|36173.4|36117.2|36164.5|36108.5|454
1698208200000|2023-10-25 04:30:00|36166.7|36113.2|36169.4|36114.7|36170.7|36116|36163.2|36108.2|400
1698208500000|2023-10-25 04:35:00|36169.3|36114.9|36166.6|36112.3|36171.5|36114.9|36164.8|36106.9|379
1698208800000|2023-10-25 04:40:00|36166.5|36112.5|36166.8|36109.1|36171.6|36118.2|36163.6|36107.6|345
1698209100000|2023-10-25 04:45:00|36166.5|36108.8|36167|36109.8|36171.7|36116.5|36163.4|36105.9|511
1698209400000|2023-10-25 04:50:00|36168.7|36109.9|36167.5|36109.9|36171.6|36112.8|36161.4|36103|595
1698209700000|2023-10-25 04:55:00|36167.8|36110.2|36146.7|36096.1|36168.4|36110.2|36146.7|36090.8|585
1698210000000|2023-10-25 05:00:00|36146|36096|36157.9|36107.9|36168.3|36117.3|36143.6|36093.6|530
1698210300000|2023-10-25 05:05:00|36158.8|36108.8|36154.7|36104.5|36160.1|36110.1|36153.9|36103.9|591
1698210600000|2023-10-25 05:10:00|36154.6|36104.7|36158.4|36105.8|36161.7|36110.6|36154.3|36103.8|366
1698210900000|2023-10-25 05:15:00|36158|36108|36160.5|36108.8|36161.7|36111.7|36153.4|36101.4|377
1698211200000|2023-10-25 05:20:00|36160.2|36108.5|36162.8|36110.7|36168.9|36116.2|36159.6|36108.3|364
1698211500000|2023-10-25 05:25:00|36162.7|36110.6|36162.6|36112.6|36165|36114.4|36161.3|36109.9|221
1698211800000|2023-10-25 05:30:00|36162.4|36112.4|36167.9|36117.8|36173.9|36122.4|36161.3|36111.3|306
1698212100000|2023-10-25 05:35:00|36168|36118|36177.4|36127.4|36178.7|36128.7|36167.7|36117.7|314
1698212400000|2023-10-25 05:40:00|36177.5|36127.5|36171.1|36120.5|36184.2|36134.2|36170.2|36120.2|353
1698212700000|2023-10-25 05:45:00|36171.2|36120.6|36172.2|36122.2|36184.2|36129.3|36171.2|36120.2|229
1698213000000|2023-10-25 05:50:00|36172.1|36122.1|36182.3|36126.6|36182.4|36128.3|36164.8|36114.8|438
1698213300000|2023-10-25 05:55:00|36182.9|36127.2|36180.4|36117.4|36191.2|36131.2|36175.7|36116.1|418
1698213600000|2023-10-25 06:00:00|36179.9|36119.3|36194.1|36144.1|36198.9|36148.9|36169.2|36119.2|537
1698213900000|2023-10-25 06:05:00|36192.9|36142.9|36204.7|36154.7|36204.9|36154.9|36190.7|36140.7|261
1698214200000|2023-10-25 06:10:00|36204.6|36154.6|36205.5|36155.5|36205.9|36155.9|36182.2|36132.2|394
1698214500000|2023-10-25 06:15:00|36203.9|36153.9|36176.3|36126.3|36206.3|36156.3|36173.8|36123.8|420
1698214800000|2023-10-25 06:20:00|36176.2|36126.2|36180.3|36130.3|36182|36132|36168.2|36118.2|242
1698215100000|2023-10-25 06:25:00|36179.4|36129.4|36170.7|36120.7|36183.4|36133.4|36170.4|36120.4|261
1698215400000|2023-10-25 06:30:00|36170.8|36120.8|36187|36137|36188.6|36146.2|36165.1|36120.8|435
1698215700000|2023-10-25 06:35:00|36186.3|36136.3|36177.2|36157.2|36192.7|36167.7|36174.2|36135.1|347
1698216000000|2023-10-25 06:40:00|36177.6|36157.6|36169.2|36149.2|36185.9|36165.9|36166.4|36146.4|430
1698216300000|2023-10-25 06:45:00|36169.1|36149.1|36180.1|36160.1|36190.9|36160.9|36167.3|36139|323
1698216600000|2023-10-25 06:50:00|36179.9|36159.9|36193.6|36173.6|36203.6|36183.6|36179.1|36159.1|354
1698216900000|2023-10-25 06:55:00|36193.3|36173.3|36211.4|36191.4|36212.8|36192.8|36192.7|36172.7|456
1698217200000|2023-10-25 07:00:00|36212.3|36192.3|36297.4|36277.4|36300.4|36280.4|36212.3|36192.3|586
1698217500000|2023-10-25 07:05:00|36295.8|36275.8|36286.8|36266.8|36318.5|36298.5|36286.5|36266.5|485
1698217800000|2023-10-25 07:10:00|36285.6|36265.6|36340.9|36320.9|36345.6|36325.6|36277.4|36257.4|550
1698218100000|2023-10-25 07:15:00|36340.8|36320.8|36329.3|36309.3|36342.1|36322.1|36324|36304|335
1698218400000|2023-10-25 07:20:00|36329.2|36309.2|36399.9|36379.9|36400.1|36380.1|36327.9|36307.9|500
1698218700000|2023-10-25 07:25:00|36407.3|36387.3|36395.2|36375.2|36455.4|36435.4|36386.1|36366.1|630
1698219000000|2023-10-25 07:30:00|36395|36375|36372.3|36352.3|36409.8|36377.2|36351.1|36325.9|637
1698219300000|2023-10-25 07:35:00|36372|36352|36411.8|36391.8|36430.3|36410.3|36371.7|36351.7|544
1698219600000|2023-10-25 07:40:00|36412.1|36392.1|36391.5|36371.5|36413.9|36393.9|36376.5|36356.5|432
1698219900000|2023-10-25 07:45:00|36391.7|36371.7|36337.2|36317.2|36394|36374|36324.3|36304.3|463
1698220200000|2023-10-25 07:50:00|36336.6|36316.6|36345.4|36325.4|36366.5|36329|36336.2|36303.8|411
1698220500000|2023-10-25 07:55:00|36345.3|36325.3|36350.5|36300.5|36358.9|36325.3|36342.4|36292.4|375
1698220800000|2023-10-25 08:00:00|36350.8|36300.8|36335.9|36285.9|36365.1|36311.4|36280.5|36242.5|792
1698221100000|2023-10-25 08:05:00|36337|36287|36263.6|36243.6|36337|36287|36262.7|36242.7|582
1698221400000|2023-10-25 08:10:00|36264.1|36244.1|36308.9|36258.9|36310.7|36268.4|36264.1|36244.1|526
1698221700000|2023-10-25 08:15:00|36309|36259|36322.7|36302.7|36333.7|36313.7|36294.8|36259|497
1698222000000|2023-10-25 08:20:00|36324.1|36304.1|36315.4|36295.4|36327.9|36307.9|36313.6|36293.6|488
1698222300000|2023-10-25 08:25:00|36315.5|36295.5|36318.6|36298.6|36320.6|36300.6|36313|36293|314
1698222600000|2023-10-25 08:30:00|36318.4|36298.4|36316|36296|36319.4|36299.4|36308.9|36288.9|332
1698222900000|2023-10-25 08:35:00|36315.9|36295.9|36331.5|36311.5|36338.4|36318.4|36315.9|36295.9|344
1698223200000|2023-10-25 08:40:00|36331.6|36311.6|36324|36304|36348.7|36328.7|36323.7|36303.7|331
1698223500000|2023-10-25 08:45:00|36323.7|36303.7|36369.3|36349.3|36369.3|36349.3|36317.7|36297.7|524
1698223800000|2023-10-25 08:50:00|36369.4|36349.4|36372.9|36352.9|36385.6|36365.6|36368.6|36348.6|454
1698224100000|2023-10-25 08:55:00|36373|36353|36379.8|36359.8|36387|36367|36370.4|36350.4|539
1698224400000|2023-10-25 09:00:00|36379.6|36359.6|36393.9|36373.9|36393.9|36373.9|36379.6|36359.6|404
1698224700000|2023-10-25 09:05:00|36394|36374|36396.9|36376.9|36402.8|36382.8|36389.5|36369.5|420
1698225000000|2023-10-25 09:10:00|36397|36377|36419.4|36399.4|36436.3|36416.3|36381.8|36361.8|475
1698225300000|2023-10-25 09:15:00|36419.3|36399.3|36432.7|36412.7|36434.3|36414.3|36416.8|36396.8|368
1698225600000|2023-10-25 09:20:00|36432.6|36412.6|36445|36425|36445.1|36425.1|36432.5|36412.5|457
1698225900000|2023-10-25 09:25:00|36444.9|36424.9|36487.8|36467.8|36493.4|36473.4|36439.2|36419.2|465
1698226200000|2023-10-25 09:30:00|36487.4|36467.4|36473.2|36453.2|36487.7|36467.7|36465|36445|449
1698226500000|2023-10-25 09:35:00|36473.3|36453.3|36508.7|36488.7|36509.1|36489.1|36468.8|36448.8|453
1698226800000|2023-10-25 09:40:00|36509.2|36489.2|36503.6|36483.6|36514.5|36494.5|36503.5|36483.5|316
1698227100000|2023-10-25 09:45:00|36503.5|36483.5|36547|36527|36551.4|36531.4|36502.9|36482.9|427
1698227400000|2023-10-25 09:50:00|36546.9|36526.9|36548|36498|36552.5|36529.5|36521.5|36491.3|509
1698227700000|2023-10-25 09:55:00|36547.9|36497.9|36529.3|36509.3|36548.6|36513.4|36515.4|36491|587
1698228000000|2023-10-25 10:00:00|36529.2|36509.2|36519.9|36499.9|36529.7|36509.7|36518.1|36498.1|381
1698228300000|2023-10-25 10:05:00|36520.3|36500.3|36518.8|36498.8|36522.3|36502.3|36501.3|36481.3|376
1698228600000|2023-10-25 10:10:00|36518.7|36498.7|36518.4|36498.4|36525.3|36505.3|36505.2|36485.2|342
1698228900000|2023-10-25 10:15:00|36518.2|36498.2|36544.3|36524.3|36565.4|36545.4|36518.2|36498.2|475
1698229200000|2023-10-25 10:20:00|36544.8|36524.8|36535.6|36515.6|36548.9|36528.9|36517.8|36497.8|508
1698229500000|2023-10-25 10:25:00|36536.3|36516.3|36522.7|36502.7|36545.3|36525.3|36518|36498|477
1698229800000|2023-10-25 10:30:00|36521.9|36501.9|36511.3|36491.3|36524.7|36504.7|36511.3|36491.3|476
1698230100000|2023-10-25 10:35:00|36511|36491|36501.8|36481.8|36511|36491|36492.7|36472.7|358
1698230400000|2023-10-25 10:40:00|36502.5|36482.5|36507.6|36487.6|36517.9|36497.9|36499.1|36479.1|304
1698230700000|2023-10-25 10:45:00|36507.9|36487.9|36530.3|36510.3|36530.6|36510.6|36503.2|36483.2|313
1698231000000|2023-10-25 10:50:00|36530.2|36510.2|36529.9|36509.9|36539.4|36519.4|36517.8|36497.8|432
1698231300000|2023-10-25 10:55:00|36529.5|36509.5|36517|36497|36537.9|36517.9|36517|36497|350
1698231600000|2023-10-25 11:00:00|36516.6|36496.6|36501.1|36481.1|36516.7|36496.7|36497.6|36477.6|464
1698231900000|2023-10-25 11:05:00|36501.2|36481.2|36509.9|36489.9|36510.1|36490.1|36489.3|36469.3|356
1698232200000|2023-10-25 11:10:00|36510|36490|36514.1|36494.1|36523.6|36503.6|36508.5|36488.5|324
1698232500000|2023-10-25 11:15:00|36514.2|36494.2|36513.6|36493.6|36516.8|36496.8|36507|36487|262
1698232800000|2023-10-25 11:20:00|36514.1|36494.1|36500.8|36480.8|36515.4|36495.4|36496|36476|267
1698233100000|2023-10-25 11:25:00|36500.7|36480.7|36462.2|36442.2|36500.9|36480.9|36452.4|36432.4|320
1698233400000|2023-10-25 11:30:00|36461.5|36441.5|36427.3|36407.3|36465.6|36445.6|36427|36407|468
1698233700000|2023-10-25 11:35:00|36426|36406|36439.4|36419.4|36445.7|36425.7|36425|36405|382
1698234000000|2023-10-25 11:40:00|36439.3|36419.3|36444|36424|36448.5|36428.5|36438.5|36418.5|446
1698234300000|2023-10-25 11:45:00|36443.7|36423.7|36425.8|36405.8|36454.8|36434.8|36418.9|36398.9|405
1698234600000|2023-10-25 11:50:00|36425.9|36405.9|36446.6|36426.6|36457.1|36437.1|36412.5|36392.5|444
1698234900000|2023-10-25 11:55:00|36446.4|36426.4|36455.3|36435.3|36471.3|36451.3|36446.4|36426.4|498
1698235200000|2023-10-25 12:00:00|36453.2|36433.2|36432.2|36412.2|36453.5|36433.5|36430.7|36410.7|405
1698235500000|2023-10-25 12:05:00|36432|36412|36439.9|36419.9|36439.9|36419.9|36427.3|36407.3|286
1698235800000|2023-10-25 12:10:00|36439.7|36419.7|36422.5|36402.5|36445.5|36425.5|36419.6|36399.6|430
1698236100000|2023-10-25 12:15:00|36422.4|36402.4|36403.2|36383.2|36425.2|36405.2|36403.2|36383.2|477
1698236400000|2023-10-25 12:20:00|36403.1|36383.1|36410.3|36390.3|36421.9|36401.9|36402.3|36382.3|448
1698236700000|2023-10-25 12:25:00|36410.5|36390.5|36430.1|36410.1|36433.1|36413.1|36410.3|36390.3|518
1698237000000|2023-10-25 12:30:00|36430.4|36410.4|36418|36398|36432.6|36412.6|36412.6|36392.6|486
1698237300000|2023-10-25 12:35:00|36417.9|36397.9|36430.3|36410.3|36432.2|36412.2|36416.6|36396.6|518
1698237600000|2023-10-25 12:40:00|36430.2|36410.2|36444.3|36424.3|36460.7|36440.7|36424|36404|581
1698237900000|2023-10-25 12:45:00|36444.6|36424.6|36429.4|36409.4|36453|36433|36429.4|36409.4|568
1698238200000|2023-10-25 12:50:00|36429.3|36409.3|36423.3|36403.3|36441.1|36421.1|36423|36403|503
1698238500000|2023-10-25 12:55:00|36423|36403|36441.3|36421.3|36445.2|36425.2|36415.3|36395.3|532
1698238800000|2023-10-25 13:00:00|36441.7|36421.7|36450.6|36430.6|36459.2|36439.2|36432.1|36412.1|669
1698239100000|2023-10-25 13:05:00|36450.4|36430.4|36436.2|36416.2|36454.5|36434.5|36429.5|36409.5|571
1698239400000|2023-10-25 13:10:00|36437.2|36417.2|36416.4|36396.4|36438.6|36418.6|36398.5|36378.5|593
1698239700000|2023-10-25 13:15:00|36416.6|36396.6|36421.9|36401.9|36431.1|36411.1|36411.4|36391.4|498
1698240000000|2023-10-25 13:20:00|36421.7|36401.7|36423|36403|36427.4|36407.4|36409.2|36389.2|513
1698240300000|2023-10-25 13:25:00|36423.2|36403.2|36438.8|36418.8|36440.4|36420.4|36416.9|36396.9|605
1698240600000|2023-10-25 13:30:00|36438.6|36418.6|36446.2|36426.2|36448.4|36428.4|36430.3|36410.3|586
1698240900000|2023-10-25 13:35:00|36447|36427|36453.5|36433.5|36477.1|36457.1|36444.9|36424.9|632
1698241200000|2023-10-25 13:40:00|36453.2|36433.2|36443.9|36423.9|36458|36438|36441.3|36421.3|556
1698241500000|2023-10-25 13:45:00|36443.7|36423.7|36437.4|36417.4|36450.9|36430.9|36436.6|36416.6|516
1698241800000|2023-10-25 13:50:00|36437.2|36417.2|36436.5|36416.5|36440.9|36420.9|36427.5|36407.5|461
1698242100000|2023-10-25 13:55:00|36436.7|36416.7|36411.9|36361.9|36437|36417|36397.3|36361.8|572
1698242400000|2023-10-25 14:00:00|36412.9|36362.9|36446.1|36426.1|36469.9|36449.9|36404.6|36360.6|845
1698242700000|2023-10-25 14:05:00|36446.4|36426.4|36462.2|36442.2|36489.2|36469.2|36437|36417|767
1698243000000|2023-10-25 14:10:00|36462.3|36442.3|36471.2|36451.2|36506.4|36486.4|36454.8|36434.8|729
1698243300000|2023-10-25 14:15:00|36471.6|36451.6|36460.3|36440.3|36476.7|36456.7|36452.8|36432.8|701
1698243600000|2023-10-25 14:20:00|36459.9|36439.9|36454.7|36434.7|36464.6|36444.6|36443.8|36423.8|682
1698243900000|2023-10-25 14:25:00|36454.3|36434.3|36425.4|36405.4|36459.6|36439.6|36423.8|36403.8|657
1698244200000|2023-10-25 14:30:00|36426.2|36406.2|36390.3|36370.3|36427.3|36407.3|36377.8|36357.8|713
1698244500000|2023-10-25 14:35:00|36391.2|36371.2|36386.9|36366.9|36417.8|36397.8|36383|36363|623
1698244800000|2023-10-25 14:40:00|36387.1|36367.1|36394.8|36374.8|36403.6|36383.6|36380.1|36360.1|605
1698245100000|2023-10-25 14:45:00|36395.4|36375.4|36381.8|36361.8|36404.1|36384.1|36379.4|36359.4|680
1698245400000|2023-10-25 14:50:00|36381.7|36361.7|36390.9|36370.9|36408.6|36388.6|36381.4|36361.4|708
1698245700000|2023-10-25 14:55:00|36390.8|36370.8|36411.5|36391.5|36415.9|36395.9|36387.5|36367.5|614
1698246000000|2023-10-25 15:00:00|36411.7|36391.7|36411.3|36391.3|36432.4|36400.1|36389.1|36353.6|767
1698246300000|2023-10-25 15:05:00|36411.7|36391.7|36380.9|36360.9|36420.9|36400.9|36376.3|36356.3|836
1698246600000|2023-10-25 15:10:00|36380.5|36360.5|36370.7|36350.7|36398.2|36365.1|36367.6|36341.3|747
1698246900000|2023-10-25 15:15:00|36371|36351|36362.7|36342.7|36383.8|36363.8|36356.5|36336.5|666
1698247200000|2023-10-25 15:20:00|36362.3|36342.3|36435|36385|36437.3|36392.4|36362.3|36342.3|760
1698247500000|2023-10-25 15:25:00|36438.1|36388.1|36404.5|36384.5|36446.2|36426.2|36402.6|36369.1|721
1698247800000|2023-10-25 15:30:00|36404.4|36384.4|36405.7|36355.7|36429.5|36399.2|36402.3|36352.3|833
1698248100000|2023-10-25 15:35:00|36406.4|36356.4|36362.2|36312.2|36410.2|36360.2|36356.2|36306.2|986
1698248400000|2023-10-25 15:40:00|36361.8|36311.8|36352.1|36302.1|36368.6|36328.1|36338.8|36292.8|977
1698248700000|2023-10-25 15:45:00|36352.6|36302.6|36364.1|36314.1|36368.2|36341.3|36327.6|36294.3|984
1698249000000|2023-10-25 15:50:00|36364.5|36314.5|36380.4|36330.4|36390.5|36352.9|36351.1|36301.1|935
1698249300000|2023-10-25 15:55:00|36380.5|36330.5|36390.3|36340.3|36391.3|36351.2|36368.8|36328.4|794
1698249600000|2023-10-25 16:00:00|36390.7|36340.7|36374.2|36324.2|36391.3|36341.3|36355.1|36305.1|891
1698249900000|2023-10-25 16:05:00|36375|36325|36368.7|36318.7|36378.8|36328.8|36361.3|36311.3|1075
1698250200000|2023-10-25 16:10:00|36371|36321|36383.8|36333.8|36394.4|36344.4|36365.3|36315.3|925
1698250500000|2023-10-25 16:15:00|36384.6|36334.6|36351.2|36301.2|36386|36336|36346.5|36296.5|864
1698250800000|2023-10-25 16:20:00|36350.9|36300.9|36346.3|36296.3|36365.6|36315.6|36344|36294|664
1698251100000|2023-10-25 16:25:00|36346.6|36296.6|36337.8|36287.8|36352.7|36302.7|36305.3|36255.3|846
1698251400000|2023-10-25 16:30:00|36335.4|36285.4|36350.1|36300.1|36352.6|36302.6|36323.7|36273.7|1035
1698251700000|2023-10-25 16:35:00|36351|36301|36364|36314|36366.2|36316.2|36349.9|36299.9|1095
1698252000000|2023-10-25 16:40:00|36365.6|36315.6|36369.7|36319.7|36376.5|36326.5|36340.6|36301.1|1053
1698252300000|2023-10-25 16:45:00|36369.6|36319.6|36377.1|36327.1|36381.8|36331.8|36369.6|36319.6|943
1698252600000|2023-10-25 16:50:00|36377|36327|36363.1|36313.1|36380.9|36330.9|36346|36295.6|1008
1698252900000|2023-10-25 16:55:00|36363|36313|36383.4|36333.4|36393.3|36343.3|36339.1|36289.1|852
1698253200000|2023-10-25 17:00:00|36383.6|36333.6|36374.2|36316.7|36392|36342|36365.6|36314.1|955
1698253500000|2023-10-25 17:05:00|36377.8|36313.7|36357.8|36307.8|36387.8|36337.8|36356.1|36306.1|658
1698253800000|2023-10-25 17:10:00|36356.8|36306.8|36371.7|36321.7|36383|36350.1|36343|36306.5|531
1698254100000|2023-10-25 17:15:00|36371.1|36321.1|36377.1|36327.1|36384.8|36334.8|36370.3|36320.3|889
1698254400000|2023-10-25 17:20:00|36376.8|36326.8|36381.9|36331.9|36386.8|36336.8|36366.1|36316.1|867
1698254700000|2023-10-25 17:25:00|36381.5|36331.5|36390.2|36340.2|36391.1|36341.1|36378.4|36328.4|645
1698255000000|2023-10-25 17:30:00|36390.1|36340.1|36382.3|36332.3|36393.4|36343.4|36372.5|36322.5|697
1698255300000|2023-10-25 17:35:00|36382.2|36332.2|36386|36336|36386|36336|36370.3|36320.3|656
1698255600000|2023-10-25 17:40:00|36386.2|36336.2|36397.7|36347.7|36397.7|36347.7|36378.5|36328.5|565
1698255900000|2023-10-25 17:45:00|36397.3|36347.3|36400.7|36350.7|36407.9|36357.9|36389.4|36339.4|666
1698256200000|2023-10-25 17:50:00|36401.8|36351.8|36395.3|36345.3|36405|36355|36393.7|36343.7|845
1698256500000|2023-10-25 17:55:00|36395.8|36345.8|36400.4|36350.4|36404.4|36354.4|36382.3|36332.3|648
1698256800000|2023-10-25 18:00:00|36400.5|36350.5|36406.5|36356.5|36409|36359|36391.8|36341.8|871
1698257100000|2023-10-25 18:05:00|36406.8|36356.8|36408.8|36358.8|36418.1|36368.1|36400.2|36350.2|956
1698257400000|2023-10-25 18:10:00|36409.1|36359.1|36406.8|36356.8|36413.7|36363.7|36403|36353|737
1698257700000|2023-10-25 18:15:00|36408|36358|36404.2|36354.2|36413.7|36363.7|36398.8|36348.8|691
1698258000000|2023-10-25 18:20:00|36404.5|36354.5|36406.5|36356.5|36410|36360|36395.8|36345.8|445
1698258300000|2023-10-25 18:25:00|36405.9|36355.9|36406.1|36356.1|36414.1|36364.1|36401.6|36351.6|439
1698258600000|2023-10-25 18:30:00|36406.3|36356.3|36399.7|36349.7|36409.9|36359.9|36396.5|36346.5|405
1698258900000|2023-10-25 18:35:00|36399.4|36349.4|36405.4|36355.4|36409.4|36359.4|36399.2|36349.2|506
1698259200000|2023-10-25 18:40:00|36405.7|36355.7|36410.8|36360.8|36415.2|36365.2|36403|36353|482
1698259500000|2023-10-25 18:45:00|36410.9|36360.9|36426.8|36376.8|36430.4|36380.4|36409.4|36359.4|519
1698259800000|2023-10-25 18:50:00|36426.2|36376.2|36432.4|36382.4|36436.3|36386.3|36426.2|36376.2|628
1698260100000|2023-10-25 18:55:00|36432.9|36382.9|36428.1|36378.1|36435.9|36385.9|36423.5|36373.5|522
1698260400000|2023-10-25 19:00:00|36426.7|36376.7|36427.7|36377.7|36431.7|36381.7|36424|36374|404
1698260700000|2023-10-25 19:05:00|36427.6|36377.6|36423.6|36373.6|36431.8|36381.8|36423.2|36373.2|306
1698261000000|2023-10-25 19:10:00|36423.7|36373.7|36424.7|36374.7|36425.6|36375.6|36420.1|36370.1|275
1698261300000|2023-10-25 19:15:00|36424.3|36374.3|36420.1|36370.1|36424.7|36374.7|36418.2|36368.2|288
1698261600000|2023-10-25 19:20:00|36421.4|36371.4|36416.3|36366.3|36421.4|36371.4|36414.7|36364.7|272
1698261900000|2023-10-25 19:25:00|36416.4|36366.4|36418.5|36368.5|36421.2|36371.2|36414.2|36364.2|265
1698262200000|2023-10-25 19:30:00|36418.4|36368.4|36416.8|36366.8|36425|36375|36407.2|36357.2|295
1698262500000|2023-10-25 19:35:00|36416.9|36366.9|36416.8|36366.8|36421.4|36371.4|36413.1|36363.1|254
1698262800000|2023-10-25 19:40:00|36413.8|36363.8|36415.4|36365.4|36425.2|36375.2|36396.6|36346.6|322
1698263100000|2023-10-25 19:45:00|36415.3|36365.3|36416.6|36366.6|36426.2|36369.7|36411.3|36361.3|345
1698263400000|2023-10-25 19:50:00|36418|36368|36428.6|36367.6|36436.1|36371.6|36407.9|36356.7|935
1698263700000|2023-10-25 19:55:00|36428.5|36367|36412.8|36362.8|36437.1|36372.4|36409|36356.3|727
1698264000000|2023-10-25 20:00:00|36413.9|36363.9|36421.6|36364.2|36425.2|36369.1|36410.9|36360.7|987
1698264300000|2023-10-25 20:05:00|36415.4|36365.3|36426.5|36362.8|36440.2|36369.9|36414.9|36359|1006
1698264600000|2023-10-25 20:10:00|36423.1|36363.2|36406.2|36356.2|36436.6|36365.1|36403|36353|380
1698264900000|2023-10-25 20:15:00|36406.1|36356.1|36411|36361|36412.2|36362.2|36406.1|36356.1|227
1698265200000|2023-10-25 20:20:00|36410.9|36360.9|36411.3|36361.3|36412.5|36362.5|36409.4|36359.4|182
1698265500000|2023-10-25 20:25:00|36411.2|36361.2|36415.2|36365.2|36416|36366|36410.6|36360.6|143
1698265800000|2023-10-25 20:30:00|36417.5|36362.3|36411.9|36361.9|36417.5|36363.5|36409.3|36357.1|191
1698266100000|2023-10-25 20:35:00|36411.8|36361.8|36415.9|36365.9|36416.2|36366.2|36411.7|36361.7|140
1698266400000|2023-10-25 20:40:00|36416.1|36366.1|36417.1|36366.8|36418|36367.1|36414.7|36364.5|143
1698266700000|2023-10-25 20:45:00|36417.5|36366.4|36420.8|36363|36421.2|36367.6|36415|36362.8|147
1698267000000|2023-10-25 20:50:00|36426.7|36365|36435.8|36363.6|36437.8|36369.1|36425.6|36357|192
1698267300000|2023-10-25 20:55:00|36436.8|36366.7|36451.7|36344.2|36451.7|36372|36429.8|36342.7|268
1698267600000|2023-10-25 21:00:00|36451.2|36342.7|36466|36346|36469.5|36349.5|36451.2|36336.6|44
1698267900000|2023-10-25 21:05:00|36471.2|36351.2|36480|36360|36483.9|36363.9|36469.8|36349.8|126
1698268200000|2023-10-25 21:10:00|36479.4|36359.4|36481.9|36361.9|36482.2|36362.2|36478.3|36358.3|74
1698268500000|2023-10-25 21:15:00|36482|36362|36486.5|36366.5|36487.1|36367.1|36482|36362|178
1698268800000|2023-10-25 21:20:00|36486.4|36366.4|36489.1|36369.1|36490.7|36370.7|36484.6|36364.6|84
1698269100000|2023-10-25 21:25:00|36489|36369|36484|36364|36490|36370|36484|36364|54
1698269400000|2023-10-25 21:30:00|36483.7|36363.7|36483.6|36363.6|36487.4|36367.4|36483.3|36363.3|145
1698269700000|2023-10-25 21:35:00|36483.4|36363.4|36485.1|36365.1|36486.5|36366.5|36481.8|36361.8|81
1698270000000|2023-10-25 21:40:00|36484.9|36364.9|36483.8|36363.8|36484.9|36364.9|36482.5|36362.5|56
1698270300000|2023-10-25 21:45:00|36483.9|36363.9|36483.2|36363.2|36484.5|36364.5|36482.6|36362.6|119
1698270600000|2023-10-25 21:50:00|36483.3|36363.3|36485.5|36365.5|36485.5|36365.5|36483.1|36363.1|114
1698270900000|2023-10-25 21:55:00|36486.2|36366.2|36487.4|36367.4|36487.7|36367.7|36482.2|36362.2|69
1698271200000|2023-10-25 22:00:00|36487.1|36367.1|36492|36372|36492.5|36372.5|36482.3|36362.3|198
1698271500000|2023-10-25 22:05:00|36491.4|36371.4|36492.5|36372.5|36507.8|36387.8|36491.4|36371.4|130
1698271800000|2023-10-25 22:10:00|36492.6|36372.6|36492.1|36372.1|36514.3|36394.3|36491.7|36371.7|86
1698272100000|2023-10-25 22:15:00|36492|36372|36490.3|36370.3|36494.5|36374.5|36490.3|36370.3|150
1698272400000|2023-10-25 22:20:00|36490.2|36370.2|36486.4|36366.4|36490.8|36370.8|36483.6|36363.6|200
1698272700000|2023-10-25 22:25:00|36486.5|36366.5|36487.6|36367.6|36490|36370|36483.1|36363.1|126
1698273000000|2023-10-25 22:30:00|36487.5|36367.5|36488.9|36368.9|36489.8|36369.8|36485.1|36365.1|134
1698273300000|2023-10-25 22:35:00|36489.1|36369.1|36491|36371|36495.9|36375.9|36488.8|36368.8|156
1698273600000|2023-10-25 22:40:00|36491.1|36371.1|36487.1|36367.1|36499.2|36379.2|36481.5|36361.5|114
1698273900000|2023-10-25 22:45:00|36487.2|36367.2|36489.5|36369.5|36491.1|36371.1|36485.5|36365.5|221
1698274200000|2023-10-25 22:50:00|36490.5|36370.5|36488.7|36368.7|36491.1|36371.1|36488.5|36368.5|94
1698274500000|2023-10-25 22:55:00|36490.1|36370.1|36492|36372|36492|36372|36488.4|36368.4|131
1698274800000|2023-10-25 23:00:00|36490.6|36370.6|36491.7|36371.7|36493|36373|36488.8|36368.8|140
1698275100000|2023-10-25 23:05:00|36491.6|36371.6|36493|36373|36493.9|36373.9|36490.1|36370.1|146
1698275400000|2023-10-25 23:10:00|36493.1|36373.1|36498.2|36378.2|36501.1|36381.1|36490.1|36370.1|191
1698275700000|2023-10-25 23:15:00|36498.3|36378.3|36496.7|36376.7|36500.3|36380.3|36496.4|36376.4|368
1698276000000|2023-10-25 23:20:00|36496.6|36376.6|36500|36380|36504.7|36384.8|36495.5|36375.5|236
1698276300000|2023-10-25 23:25:00|36500.1|36380.1|36499.3|36383.4|36502.7|36385.5|36496.1|36379.7|181
1698276600000|2023-10-25 23:30:00|36499.4|36383.5|36494.6|36374.6|36502.5|36383.8|36491.4|36372.2|304
1698276900000|2023-10-25 23:35:00|36495|36375|36493.4|36379.1|36496.8|36379.3|36492.3|36374.2|256
1698277200000|2023-10-25 23:40:00|36493.3|36378.9|36480.6|36405|36496.5|36406.9|36473.8|36375.2|392
1698277500000|2023-10-25 23:45:00|36476.1|36405.4|36450.7|36396.5|36480.5|36414.5|36448.8|36395.6|259
1698277800000|2023-10-25 23:50:00|36448.8|36395.7|36446.3|36393.5|36451|36396.6|36444.5|36392.2|151
1698278100000|2023-10-25 23:55:00|36446.1|36393.6|36435.5|36382.2|36446.1|36393.6|36433.3|36377.8|204
1698278400000|2023-10-26 00:00:00|36437.6|36378.9|36432|36377.7|36448.2|36386.3|36432|36375.2|201
1698278700000|2023-10-26 00:05:00|36432.4|36377.8|36431.5|36377.1|36436|36379.6|36428|36371.2|170
1698279000000|2023-10-26 00:10:00|36434.7|36375.3|36437.8|36377.7|36440.9|36380.5|36431.4|36374.8|161
1698279300000|2023-10-26 00:15:00|36439.9|36378|36448.8|36394.9|36450.7|36394.9|36436.3|36378|193
1698279600000|2023-10-26 00:20:00|36451.5|36395|36447.9|36388.2|36451.8|36395|36445.6|36387.3|177
1698279900000|2023-10-26 00:25:00|36448.4|36388.4|36445|36384.5|36448.8|36388.8|36442|36382.8|162
1698280200000|2023-10-26 00:30:00|36445.3|36384.6|36447.1|36389.8|36450.5|36391|36440.2|36381|245
1698280500000|2023-10-26 00:35:00|36447.6|36389.9|36446.9|36389.7|36450.6|36394.3|36441.5|36385|231
1698280800000|2023-10-26 00:40:00|36446.8|36389.6|36446.5|36389.4|36451.9|36394|36446.2|36388.8|232
1698281100000|2023-10-26 00:45:00|36446.2|36389.2|36448.4|36392.9|36449.5|36395.3|36442.7|36387.4|179
1698281400000|2023-10-26 00:50:00|36447.9|36392.8|36463|36407.5|36464.8|36408.7|36447.6|36392.5|285
1698281700000|2023-10-26 00:55:00|36463.3|36407.3|36464.8|36408.2|36471.5|36415.3|36461.7|36405.8|332
1698282000000|2023-10-26 01:00:00|36461.6|36411.6|36469.6|36410.4|36470.4|36414.5|36458.6|36403.5|251
1698282300000|2023-10-26 01:05:00|36469.7|36410.5|36466.7|36409.3|36471|36415.3|36463.2|36406.5|247
1698282600000|2023-10-26 01:10:00|36466.9|36409.5|36472.1|36413.5|36472.1|36414.1|36464.2|36409.5|148
1698282900000|2023-10-26 01:15:00|36472.6|36413.6|36465.8|36409.7|36476.4|36418.5|36465.3|36408.7|314
1698283200000|2023-10-26 01:20:00|36466.1|36409.6|36467.7|36412.8|36471.7|36417.2|36464.7|36409.3|240
1698283500000|2023-10-26 01:25:00|36467.5|36412.5|36476|36419.3|36477|36422|36464.9|36409.9|193
1698283800000|2023-10-26 01:30:00|36476.1|36419.4|36474.5|36419.7|36477.3|36422.9|36470.5|36412.4|358
1698284100000|2023-10-26 01:35:00|36474.8|36420|36480|36428.4|36481.7|36428.7|36471.1|36415.3|339
1698284400000|2023-10-26 01:40:00|36479.9|36428.3|36483.6|36433.6|36486.8|36433.7|36477.3|36423.2|269
1698284700000|2023-10-26 01:45:00|36484.8|36434.4|36480|36428.9|36486.9|36434.4|36477.1|36424.4|186
1698285000000|2023-10-26 01:50:00|36479.7|36428.8|36487.4|36431.6|36491.9|36438.5|36479|36426.4|289
1698285300000|2023-10-26 01:55:00|36487.6|36431.3|36491.1|36433.8|36493.9|36440.8|36484.5|36431.3|257
1698285600000|2023-10-26 02:00:00|36491.4|36436.8|36490.8|36435.4|36492|36437.9|36485.4|36430.1|251
1698285900000|2023-10-26 02:05:00|36490.5|36435.2|36500.5|36445.2|36501.6|36446.7|36487.6|36434.9|217
1698286200000|2023-10-26 02:10:00|36501|36445.5|36498.2|36444.3|36501|36447|36492.4|36440.5|250
1698286500000|2023-10-26 02:15:00|36499.1|36444.7|36511.5|36456.9|36514.8|36460.2|36494.1|36443.3|330
1698286800000|2023-10-26 02:20:00|36511.3|36456.8|36533|36477.8|36533|36477.8|36510.4|36456.3|287
1698287100000|2023-10-26 02:25:00|36532.9|36477.5|36523.2|36467.5|36533.7|36478.8|36520.7|36465.5|304
1698287400000|2023-10-26 02:30:00|36522.9|36467.2|36518.7|36463.1|36524.7|36470.7|36515.2|36462.5|286
1698287700000|2023-10-26 02:35:00|36518.5|36463.4|36516.2|36461.7|36518.7|36464.2|36511.7|36459.7|179
1698288000000|2023-10-26 02:40:00|36516.8|36461.9|36517.4|36462|36518.8|36465.4|36513.5|36461.4|176
1698288300000|2023-10-26 02:45:00|36517.9|36462.2|36519.1|36463.1|36520.3|36466.1|36512.4|36459.4|190
1698288600000|2023-10-26 02:50:00|36518.9|36462.9|36518.8|36467.3|36524|36467.3|36514|36461.6|236
1698288900000|2023-10-26 02:55:00|36518.3|36467|36521.2|36468.5|36521.8|36468.6|36513.4|36463.1|182
1698289200000|2023-10-26 03:00:00|36522.7|36469.1|36530.6|36476.7|36534.2|36478.6|36518.7|36465.1|307
1698289500000|2023-10-26 03:05:00|36530.1|36476.5|36530.1|36475.3|36535.6|36479.4|36524.7|36473.7|179
1698289800000|2023-10-26 03:10:00|36530.2|36475.2|36533.4|36477.8|36533.6|36479.5|36526.5|36473.5|206
1698290100000|2023-10-26 03:15:00|36533.1|36477.6|36527.9|36472.7|36533.1|36477.6|36523.6|36470.3|194
1698290400000|2023-10-26 03:20:00|36528|36472.8|36530.3|36478.9|36533.3|36479.3|36525|36472.7|173
1698290700000|2023-10-26 03:25:00|36530.4|36479.2|36532.4|36480.4|36535.3|36480.4|36529.8|36476.6|164
1698291000000|2023-10-26 03:30:00|36532.3|36480.2|36535.2|36485.2|36540.9|36489.5|36529.9|36475.2|315
1698291300000|2023-10-26 03:35:00|36535.4|36485.4|36529.4|36479.4|36542.5|36491.9|36528.4|36477.5|258
1698291600000|2023-10-26 03:40:00|36529.2|36479.2|36537.8|36483.5|36537.8|36485.1|36528|36477.3|169
1698291900000|2023-10-26 03:45:00|36537.9|36483.7|36531|36481|36541.1|36488.8|36530.7|36480.7|203
1698292200000|2023-10-26 03:50:00|36530.7|36480.7|36535.8|36481.2|36536.1|36483.9|36526.2|36474.7|178
1698292500000|2023-10-26 03:55:00|36533.2|36482.7|36530.3|36480.3|36539.5|36486.9|36529.6|36478.2|180
1698292800000|2023-10-26 04:00:00|36532.6|36480.5|36529.9|36477.9|36534.2|36480.5|36526.7|36472.2|214
1698293100000|2023-10-26 04:05:00|36529.8|36476.4|36532.6|36476.5|36533.1|36478.2|36528.4|36475.3|93
1698293400000|2023-10-26 04:10:00|36532.1|36476.3|36530.7|36478.3|36535|36481.4|36528.7|36475.6|146
1698293700000|2023-10-26 04:15:00|36532.8|36478|36533.9|36478.3|36536.5|36483|36530|36475.6|160
1698294000000|2023-10-26 04:20:00|36534.1|36479.6|36535.2|36479.9|36535.6|36482.1|36530.1|36477.8|175
1698294300000|2023-10-26 04:25:00|36535|36481.9|36531.2|36480.4|36537.4|36484|36530.7|36477.4|170
1698294600000|2023-10-26 04:30:00|36531.3|36480.2|36532|36480.2|36535.6|36480.4|36529.9|36477|120
1698294900000|2023-10-26 04:35:00|36531.4|36479.9|36526.7|36475.7|36534.8|36481.1|36526.7|36473.9|120
1698295200000|2023-10-26 04:40:00|36528.7|36473.7|36540.4|36485.3|36542.5|36488.6|36527.1|36473.2|200
1698295500000|2023-10-26 04:45:00|36540.7|36485.4|36548.2|36493.2|36549.3|36496|36536.1|36484.4|158
1698295800000|2023-10-26 04:50:00|36548.3|36493|36541.5|36491|36549.9|36498.3|36541.2|36490.2|201
1698296100000|2023-10-26 04:55:00|36540.9|36490.7|36538.9|36484.6|36549.3|36495.1|36535.5|36483.4|254
1698296400000|2023-10-26 05:00:00|36538.7|36486.1|36537.7|36487.7|36540.1|36490.1|36533|36483|192
1698296700000|2023-10-26 05:05:00|36537.8|36487.8|36536.2|36486.2|36538|36488|36527.8|36477.8|232
1698297000000|2023-10-26 05:10:00|36536.1|36486.1|36549|36499|36553.4|36503.4|36526.6|36476.6|544
1698297300000|2023-10-26 05:15:00|36549.1|36499.1|36558.5|36508.5|36559.1|36509.1|36548.1|36498.1|240
1698297600000|2023-10-26 05:20:00|36558.6|36508.6|36568.3|36518.3|36574.5|36524.5|36556.1|36506.1|474
1698297900000|2023-10-26 05:25:00|36569|36519|36576.3|36526.3|36579.2|36529.2|36567|36517|347
1698298200000|2023-10-26 05:30:00|36576.2|36526.2|36576.6|36526.6|36583.3|36533.3|36574.3|36524.3|278
1698298500000|2023-10-26 05:35:00|36576.3|36526.3|36565.6|36515.6|36580.1|36530.1|36559.7|36509.7|307
1698298800000|2023-10-26 05:40:00|36565.8|36515.8|36569.9|36519.9|36574.1|36524.1|36563.7|36513.7|431
1698299100000|2023-10-26 05:45:00|36570.1|36520.1|36570.1|36520.1|36574.5|36524.5|36567.2|36517.2|339
1698299400000|2023-10-26 05:50:00|36570.2|36520.2|36567.5|36517.5|36573.9|36523.9|36565.6|36515.6|391
1698299700000|2023-10-26 05:55:00|36568|36518|36584.3|36534.3|36589.3|36539.3|36566.6|36516.6|442
1698300000000|2023-10-26 06:00:00|36583.8|36533.8|36581.5|36561.5|36592|36563.1|36569.9|36524.5|625
1698300300000|2023-10-26 06:05:00|36581.4|36561.4|36593.7|36543.7|36601.1|36561.7|36576.6|36537.2|692
1698300600000|2023-10-26 06:10:00|36593.9|36543.9|36593.3|36543.3|36602.8|36552.8|36580.7|36530.7|755
1698300900000|2023-10-26 06:15:00|36595.8|36545.8|36618.6|36568.6|36648.7|36598.7|36583.3|36533.3|835
1698301200000|2023-10-26 06:20:00|36617.2|36567.2|36572.2|36522.2|36618.5|36568.5|36559.5|36509.5|913
1698301500000|2023-10-26 06:25:00|36571.6|36521.6|36570|36520|36578.2|36528.2|36555.9|36504.8|1042
1698301800000|2023-10-26 06:30:00|36570.1|36520.1|36597.6|36547.6|36610.5|36567.7|36569.3|36519.3|895
1698302100000|2023-10-26 06:35:00|36597.8|36547.8|36628.6|36578.6|36629.2|36579.2|36593.4|36543.8|900
1698302400000|2023-10-26 06:40:00|36628.7|36578.7|36616.4|36566.4|36633.4|36583.4|36607.1|36557.1|560
1698302700000|2023-10-26 06:45:00|36616.5|36566.5|36573.1|36523.1|36616.5|36566.5|36543.4|36493.4|725
1698303000000|2023-10-26 06:50:00|36572.7|36522.7|36578|36528|36580.9|36530.9|36566.1|36516.1|957
1698303300000|2023-10-26 06:55:00|36578.1|36528.1|36571.3|36521.3|36584.5|36534.5|36567.5|36517.5|747
1698303600000|2023-10-26 07:00:00|36570|36520|36561.5|36511.5|36571.5|36521.5|36525.4|36475.4|718
1698303900000|2023-10-26 07:05:00|36560.4|36510.4|36544.9|36494.9|36576.7|36536.3|36530.2|36480.2|813
1698304200000|2023-10-26 07:10:00|36544.7|36494.7|36488.5|36438.5|36548.2|36516|36474|36437.4|662
1698304500000|2023-10-26 07:15:00|36489.4|36439.4|36474.3|36454.3|36527.3|36507.3|36450.6|36430.6|690
1698304800000|2023-10-26 07:20:00|36474.2|36454.2|36504.9|36484.9|36538|36498.3|36445.7|36424.7|758
1698305100000|2023-10-26 07:25:00|36505|36485|36483.6|36433.6|36505.3|36485.3|36476.9|36426.9|676
1698305400000|2023-10-26 07:30:00|36484.1|36434.1|36511.9|36461.9|36518.8|36468.8|36483.7|36433.7|515
1698305700000|2023-10-26 07:35:00|36511.8|36461.8|36473.9|36453.9|36514.5|36476.6|36473.9|36442.2|576
1698306000000|2023-10-26 07:40:00|36474.2|36454.2|36495.5|36445.5|36497|36462.1|36472.7|36429.9|625
1698306300000|2023-10-26 07:45:00|36495.4|36445.4|36469.5|36419.5|36501.1|36451.1|36468.5|36418.5|598
1698306600000|2023-10-26 07:50:00|36470|36420|36457.9|36437.9|36476.4|36441.7|36448.3|36417.3|663
1698306900000|2023-10-26 07:55:00|36457.1|36437.1|36429.8|36409.8|36458.8|36438.8|36426.3|36406.3|561
1698307200000|2023-10-26 08:00:00|36429.9|36409.9|36416.6|36396.6|36432.5|36412.5|36408.8|36388.8|695
1698307500000|2023-10-26 08:05:00|36416.5|36396.5|36369.2|36349.2|36420.8|36400.8|36364.1|36344.1|570
1698307800000|2023-10-26 08:10:00|36369.4|36349.4|36397.4|36377.4|36407.4|36387.4|36369.3|36349.3|548
1698308100000|2023-10-26 08:15:00|36397.6|36377.6|36406.3|36386.3|36414.1|36394.1|36395.7|36375.7|431
1698308400000|2023-10-26 08:20:00|36406.7|36386.7|36426.3|36406.3|36458.4|36428.3|36404.8|36384.8|591
1698308700000|2023-10-26 08:25:00|36426.7|36406.7|36446.9|36426.9|36449.9|36429.9|36425.9|36405.9|476
1698309000000|2023-10-26 08:30:00|36446.7|36426.7|36427.3|36377.3|36450.2|36430.2|36408.6|36368.1|522
1698309300000|2023-10-26 08:35:00|36427.1|36377.1|36419.9|36399.9|36428.6|36404.1|36399.1|36362.1|545
1698309600000|2023-10-26 08:40:00|36420|36400|36411.5|36391.5|36426.8|36406.8|36399|36379|644
1698309900000|2023-10-26 08:45:00|36411.6|36391.6|36406.4|36386.4|36414.7|36394.7|36397.6|36377.6|537
1698310200000|2023-10-26 08:50:00|36406.2|36386.2|36398.7|36378.7|36408.9|36388.9|36382.3|36362.3|609
1698310500000|2023-10-26 08:55:00|36399.4|36379.4|36382.1|36362.1|36404.6|36384.6|36377.7|36357.7|482
1698310800000|2023-10-26 09:00:00|36382.4|36362.4|36366.4|36346.4|36393.6|36373.6|36364.8|36344.8|552
1698311100000|2023-10-26 09:05:00|36366.3|36346.3|36392.7|36372.7|36394.2|36374.2|36360.6|36340.6|279
1698311400000|2023-10-26 09:10:00|36393|36373|36401.9|36381.9|36405.6|36385.6|36390|36370|398
1698311700000|2023-10-26 09:15:00|36401.8|36381.8|36403.4|36383.4|36407.3|36387.3|36395.7|36375.7|447
1698312000000|2023-10-26 09:20:00|36403.5|36383.5|36378.2|36358.2|36405.2|36385.2|36374|36354|399
1698312300000|2023-10-26 09:25:00|36374.9|36354.9|36367.9|36347.9|36382|36362|36360.8|36340.8|435
1698312600000|2023-10-26 09:30:00|36368.1|36348.1|36374.8|36354.8|36376.7|36356.7|36364.5|36344.5|316
1698312900000|2023-10-26 09:35:00|36374.7|36354.7|36366.9|36346.9|36377.7|36357.7|36366.8|36346.8|303
1698313200000|2023-10-26 09:40:00|36366.4|36346.4|36407.1|36387.1|36412.1|36392.1|36365.7|36345.7|375
1698313500000|2023-10-26 09:45:00|36407.2|36387.2|36404.6|36384.6|36421.8|36401.8|36400.5|36380.5|453
1698313800000|2023-10-26 09:50:00|36404.8|36384.8|36401.9|36381.9|36405.9|36385.9|36397.3|36377.3|469
1698314100000|2023-10-26 09:55:00|36401|36381|36403.8|36383.8|36408.9|36388.9|36397.4|36377.4|508
1698314400000|2023-10-26 10:00:00|36404.2|36384.2|36399.5|36379.5|36405.2|36385.2|36395.5|36375.5|427
1698314700000|2023-10-26 10:05:00|36399.4|36379.4|36390.6|36370.6|36405|36385|36387.5|36367.5|317
1698315000000|2023-10-26 10:10:00|36390|36370|36391.7|36371.7|36391.9|36371.9|36384.3|36364.3|279
1698315300000|2023-10-26 10:15:00|36392.1|36372.1|36385|36365|36398.7|36378.7|36379.1|36359.1|440
1698315600000|2023-10-26 10:20:00|36385.3|36365.3|36390.6|36370.6|36392.7|36372.7|36382.7|36362.7|415
1698315900000|2023-10-26 10:25:00|36390.5|36370.5|36391.1|36371.1|36396.8|36376.8|36388.3|36368.3|330
1698316200000|2023-10-26 10:30:00|36390.9|36370.9|36387.4|36367.4|36400|36380|36381.6|36361.6|430
1698316500000|2023-10-26 10:35:00|36387.5|36367.5|36404.6|36384.6|36409.1|36389.1|36387|36367|584
1698316800000|2023-10-26 10:40:00|36405.2|36385.2|36410.1|36390.1|36413.8|36393.8|36401.1|36381.1|555
1698317100000|2023-10-26 10:45:00|36410.2|36390.2|36395.8|36375.8|36410.7|36390.7|36382.7|36362.7|614
1698317400000|2023-10-26 10:50:00|36395.9|36375.9|36387.5|36367.5|36412.5|36392.5|36371.9|36351.9|512
1698317700000|2023-10-26 10:55:00|36386.7|36366.7|36397.7|36377.7|36405.8|36385.8|36385.9|36365.9|422
1698318000000|2023-10-26 11:00:00|36398|36378|36394.8|36374.8|36405.1|36385.1|36381.6|36361.6|526
1698318300000|2023-10-26 11:05:00|36393.5|36373.5|36398.7|36378.7|36400.7|36380.7|36383.8|36363.8|446
1698318600000|2023-10-26 11:10:00|36398.4|36378.4|36403.7|36383.7|36405|36385|36387|36367|455
1698318900000|2023-10-26 11:15:00|36403.4|36383.4|36397.5|36377.5|36407.4|36387.4|36384.9|36364.9|572
1698319200000|2023-10-26 11:20:00|36397.6|36377.6|36407.9|36387.9|36409.4|36389.4|36386.3|36366.3|490
1698319500000|2023-10-26 11:25:00|36408.4|36388.4|36403.1|36383.1|36414.4|36394.4|36402.3|36382.3|392
1698319800000|2023-10-26 11:30:00|36402.9|36382.9|36425.5|36405.5|36427.4|36407.4|36401.1|36381.1|626
1698320100000|2023-10-26 11:35:00|36423.9|36403.9|36419|36399|36444.7|36409.7|36413.8|36386.7|529
1698320400000|2023-10-26 11:40:00|36419.1|36399.1|36411.9|36391.9|36420.5|36400.5|36408.2|36388.2|569
1698320700000|2023-10-26 11:45:00|36411.7|36391.7|36405.6|36385.6|36413.5|36393.5|36400.5|36380.5|696
1698321000000|2023-10-26 11:50:00|36405.8|36385.8|36410.9|36390.9|36420.6|36400.6|36403.4|36383.4|528
1698321300000|2023-10-26 11:55:00|36411|36391|36411.6|36391.6|36415.7|36395.7|36396.2|36376.2|842
1698321600000|2023-10-26 12:00:00|36409.9|36389.9|36400.4|36380.4|36414.3|36394.3|36396.1|36376.1|814
1698321900000|2023-10-26 12:05:00|36399.9|36379.9|36393.4|36373.4|36405|36385|36393.4|36373.4|609
1698322200000|2023-10-26 12:10:00|36393|36373|36420.3|36300.3|36420.3|36378.7|36381.6|36300.3|669
1698322500000|2023-10-26 12:15:00|36419.9|36299.9|36306.1|36286.1|36430|36374.8|36305.4|36285.4|849
1698322800000|2023-10-26 12:20:00|36305.9|36285.9|36352.8|36332.8|36379.7|36348.6|36305.9|36276.2|817
1698323100000|2023-10-26 12:25:00|36352.4|36332.4|36422.7|36302.7|36437.2|36362.9|36352.2|36298.6|1040
1698323400000|2023-10-26 12:30:00|36422.6|36302.6|36336|36286|36473.8|36359|36312.6|36262.6|1147
1698323700000|2023-10-26 12:35:00|36335.3|36285.3|36301.9|36281.9|36349.4|36299.4|36280.9|36244.9|890
1698324000000|2023-10-26 12:40:00|36302|36282|36297.7|36277.7|36319.1|36296.9|36272.6|36252.6|788
1698324300000|2023-10-26 12:45:00|36297.4|36277.4|36298.6|36278.6|36314.1|36294.1|36273.5|36253|886
1698324600000|2023-10-26 12:50:00|36298.9|36278.9|36277.6|36227.6|36309.2|36289.2|36271.4|36222.5|780
1698324900000|2023-10-26 12:55:00|36263.3|36243.3|36254.4|36204.4|36293.3|36256.7|36252.7|36202.7|839
1698325200000|2023-10-26 13:00:00|36253.5|36203.5|36278.9|36228.9|36288.1|36260|36247.7|36197.7|831
1698325500000|2023-10-26 13:05:00|36278.7|36228.7|36289.5|36269.5|36296|36276|36260|36223.1|818
1698325800000|2023-10-26 13:10:00|36288.5|36268.5|36257.8|36237.8|36289.1|36269.1|36251.2|36231.2|655
1698326100000|2023-10-26 13:15:00|36257.4|36237.4|36254|36234|36262.3|36242.3|36245|36225|623
1698326400000|2023-10-26 13:20:00|36253.4|36233.4|36276.8|36256.8|36277.5|36257.5|36252.1|36232.1|686
1698326700000|2023-10-26 13:25:00|36277.6|36257.6|36287|36267|36305.3|36285.3|36277.1|36257.1|636
1698327000000|2023-10-26 13:30:00|36286.9|36266.9|36243|36223|36286.9|36266.9|36236.1|36216.1|764
1698327300000|2023-10-26 13:35:00|36243.6|36223.6|36260.2|36240.2|36260.4|36240.4|36239.3|36219.3|830
1698327600000|2023-10-26 13:40:00|36260.8|36240.8|36245.7|36225.7|36265.9|36245.9|36233.4|36213.4|652
1698327900000|2023-10-26 13:45:00|36246.1|36226.1|36272.9|36252.9|36284.1|36264.1|36240.5|36220.5|772
1698328200000|2023-10-26 13:50:00|36273|36253|36255.7|36235.7|36279.1|36259.1|36253.3|36233.3|626
1698328500000|2023-10-26 13:55:00|36256.2|36236.2|36248|36228|36265.5|36245.5|36248|36228|679
1698328800000|2023-10-26 14:00:00|36263.1|36213.1|36292.5|36272.5|36311.9|36291.9|36258.2|36212.3|828
1698329100000|2023-10-26 14:05:00|36292.4|36272.4|36308.1|36288.1|36310|36290|36290.1|36270.1|687
1698329400000|2023-10-26 14:10:00|36308|36288|36320.1|36300.1|36325.6|36305.6|36291.7|36271.7|723
1698329700000|2023-10-26 14:15:00|36319.8|36299.8|36343.4|36323.4|36348|36328|36303.2|36283.2|746
1698330000000|2023-10-26 14:20:00|36343.6|36323.6|36358.9|36338.9|36358.9|36338.9|36325.4|36305.4|722
1698330300000|2023-10-26 14:25:00|36359|36339|36336.9|36286.9|36359.1|36339.1|36308|36281.2|663
1698330600000|2023-10-26 14:30:00|36336.5|36286.5|36328.6|36308.6|36336.5|36311.9|36307.3|36279.1|565
1698330900000|2023-10-26 14:35:00|36328.5|36308.5|36322.2|36302.2|36338.4|36318.4|36322.1|36302.1|617
1698331200000|2023-10-26 14:40:00|36322.3|36302.3|36286.9|36266.9|36322.3|36302.3|36286.3|36266.3|530
1698331500000|2023-10-26 14:45:00|36286.8|36266.8|36292.8|36272.8|36308.5|36288.5|36286.8|36254.8|763
1698331800000|2023-10-26 14:50:00|36292.6|36272.6|36277.9|36257.9|36296.8|36276.8|36266.2|36246.2|641
1698332100000|2023-10-26 14:55:00|36277.2|36257.2|36272.4|36252.4|36282.2|36262.2|36267.3|36247.3|615
1698332400000|2023-10-26 15:00:00|36272.7|36252.7|36280.3|36260.3|36280.3|36260.3|36267.7|36247.7|615
1698332700000|2023-10-26 15:05:00|36280.2|36260.2|36308.4|36288.4|36317.5|36297.5|36273.8|36253.8|582
1698333000000|2023-10-26 15:10:00|36308|36288|36315|36295|36327|36307|36273.6|36253.6|775
1698333300000|2023-10-26 15:15:00|36314.1|36294.1|36328.2|36308.2|36329.2|36309.2|36307.8|36287.8|766
1698333600000|2023-10-26 15:20:00|36328.3|36308.3|36339.3|36319.3|36341.4|36321.4|36324.6|36304.6|657
1698333900000|2023-10-26 15:25:00|36339.2|36319.2|36347.1|36327.1|36358|36338|36338|36318|816
1698334200000|2023-10-26 15:30:00|36345.7|36325.7|36350.5|36330.5|36377.3|36350.9|36344.1|36308|882
1698334500000|2023-10-26 15:35:00|36351.6|36331.6|36365.8|36315.8|36368.4|36333.5|36340.5|36306.7|881
1698334800000|2023-10-26 15:40:00|36368.9|36318.9|36366.2|36316.2|36371.3|36321.3|36355.7|36305.7|1007
1698335100000|2023-10-26 15:45:00|36365.1|36315.1|36345.9|36295.9|36365.1|36316.5|36330.3|36294.6|1006
1698335400000|2023-10-26 15:50:00|36347|36297|36342.1|36292.1|36350.6|36315.1|36319.7|36287.7|927
1698335700000|2023-10-26 15:55:00|36342.2|36292.2|36352.4|36302.4|36353.8|36303.8|36334.9|36284.9|586
1698336000000|2023-10-26 16:00:00|36351.8|36301.8|36353.5|36303.5|36354.9|36316.7|36336.4|36296.6|359
1698336300000|2023-10-26 16:05:00|36352.8|36302.8|36356.8|36336.8|36359.2|36337.3|36347.6|36302|584
1698336600000|2023-10-26 16:10:00|36356.7|36336.7|36363.2|36313.2|36372.4|36345.2|36346.6|36312.3|545
1698336900000|2023-10-26 16:15:00|36363.3|36313.3|36368.9|36318.9|36371.1|36321.1|36355.1|36305.1|496
1698337200000|2023-10-26 16:20:00|36374.4|36324.4|36376.8|36326.8|36389.4|36339.4|36373.3|36323.3|589
1698337500000|2023-10-26 16:25:00|36375.6|36325.6|36351.8|36301.8|36376.1|36326.1|36351|36301|541
1698337800000|2023-10-26 16:30:00|36352.4|36302.4|36355.3|36305.3|36359|36309|36350.8|36300.8|446
1698338100000|2023-10-26 16:35:00|36355.2|36305.2|36359.9|36309.9|36360.2|36310.2|36346.6|36296.6|462
1698338400000|2023-10-26 16:40:00|36360.1|36310.1|36369.1|36319.1|36370.2|36320.2|36359.9|36309.9|392
1698338700000|2023-10-26 16:45:00|36369.4|36319.4|36386.4|36336.4|36390.5|36340.5|36368.5|36318.5|560
1698339000000|2023-10-26 16:50:00|36386.2|36336.2|36390.5|36340.5|36396|36346|36379.5|36329.5|623
1698339300000|2023-10-26 16:55:00|36390.4|36340.4|36387|36337|36393.2|36343.2|36384|36334|536
1698339600000|2023-10-26 17:00:00|36386.9|36336.9|36366.4|36316.4|36391.1|36341.1|36336|36302.2|613
1698339900000|2023-10-26 17:05:00|36366.5|36316.5|36359.8|36309.8|36375|36325|36354.4|36304.4|580
1698340200000|2023-10-26 17:10:00|36359.1|36309.1|36357.9|36307.9|36362.6|36312.6|36354.9|36304.9|499
1698340500000|2023-10-26 17:15:00|36357.7|36307.7|36331.1|36311.1|36357.7|36319|36326.5|36298.7|488
1698340800000|2023-10-26 17:20:00|36331.2|36311.2|36334.5|36314.5|36356.6|36318.6|36330.4|36297|534
1698341100000|2023-10-26 17:25:00|36334.3|36314.3|36330|36310|36349.3|36315|36322.8|36289.9|542
1698341400000|2023-10-26 17:30:00|36330.6|36310.6|36329|36279|36348.6|36312.3|36327|36278.8|566
1698341700000|2023-10-26 17:35:00|36329.2|36279.2|36333.1|36283.1|36337|36287|36324.1|36274.1|600
1698342000000|2023-10-26 17:40:00|36331.9|36281.9|36315|36265|36333.8|36283.8|36308.4|36258.4|1056
1698342300000|2023-10-26 17:45:00|36315.8|36265.8|36304.4|36254.4|36320.4|36270.4|36295.8|36245.8|819
1698342600000|2023-10-26 17:50:00|36303.9|36253.9|36306.7|36256.7|36315.8|36265.8|36303.9|36253.9|632
1698342900000|2023-10-26 17:55:00|36305.7|36255.7|36310.2|36260.2|36313.4|36263.4|36302.4|36252.4|887
1698343200000|2023-10-26 18:00:00|36310.8|36260.8|36304.6|36254.6|36317.6|36267.6|36300.4|36250.4|1054
1698343500000|2023-10-26 18:05:00|36305.2|36255.2|36293.1|36243.1|36306.2|36256.2|36287.2|36237.2|674
1698343800000|2023-10-26 18:10:00|36294.2|36244.2|36286.5|36236.5|36294.2|36244.2|36285.6|36235.6|541
1698344100000|2023-10-26 18:15:00|36286.1|36236.1|36271.3|36251.3|36290|36252.1|36270|36227.7|398
1698344400000|2023-10-26 18:20:00|36271.4|36251.4|36273.4|36223.4|36290|36254.1|36270.4|36222.6|807
1698344700000|2023-10-26 18:25:00|36275.2|36225.2|36270.1|36220.1|36281.4|36231.4|36270|36220|362
1698345000000|2023-10-26 18:30:00|36270.2|36220.2|36248.2|36198.2|36271.8|36221.8|36243.7|36193.7|580
1698345300000|2023-10-26 18:35:00|36247.8|36197.8|36255.5|36205.5|36259.8|36209.8|36247.8|36197.8|591
1698345600000|2023-10-26 18:40:00|36255.1|36205.1|36261.2|36211.2|36261.9|36211.9|36250.3|36200.3|388
1698345900000|2023-10-26 18:45:00|36261.3|36211.3|36264.9|36214.9|36266.2|36216.2|36260.5|36210.5|311
1698346200000|2023-10-26 18:50:00|36265|36215|36264.2|36214.2|36271.6|36221.6|36261.4|36211.4|391
1698346500000|2023-10-26 18:55:00|36264.1|36214.1|36272.9|36222.9|36275.7|36225.7|36261.8|36211.8|345
1698346800000|2023-10-26 19:00:00|36273.3|36223.3|36267.7|36217.7|36279.7|36229.7|36267|36217|381
1698347100000|2023-10-26 19:05:00|36267.3|36217.3|36273.2|36223.2|36279.1|36229.1|36266.3|36216.3|347
1698347400000|2023-10-26 19:10:00|36273|36223|36287.4|36237.4|36291.1|36241.1|36273|36223|407
1698347700000|2023-10-26 19:15:00|36287.9|36237.9|36284.3|36234.3|36290.8|36240.8|36281|36231|452
1698348000000|2023-10-26 19:20:00|36283.6|36233.6|36284.1|36234.1|36288.1|36238.1|36279|36229|513
1698348300000|2023-10-26 19:25:00|36283.5|36233.5|36291.2|36241.2|36292.1|36242.1|36283.5|36233.5|370
1698348600000|2023-10-26 19:30:00|36293.6|36243.6|36300.9|36250.9|36304.9|36254.9|36293|36243|295
1698348900000|2023-10-26 19:35:00|36301.1|36251.1|36308.5|36258.5|36313.1|36263.1|36301.1|36251.1|265
1698349200000|2023-10-26 19:40:00|36308.6|36258.6|36308.8|36258.8|36312.6|36262.6|36306.6|36256.6|237
1698349500000|2023-10-26 19:45:00|36308.7|36258.7|36289.5|36239.5|36309.5|36259.5|36278.4|36228.4|206
1698349800000|2023-10-26 19:50:00|36288.7|36238.7|36278.7|36228.7|36288.7|36238.7|36277.6|36227.6|239
1698350100000|2023-10-26 19:55:00|36278.9|36228.9|36280.5|36230.5|36285.9|36235.9|36278|36228|320
1698350400000|2023-10-26 20:00:00|36281.2|36231.2|36280.8|36230.8|36286.9|36236.9|36278.8|36228.8|357
1698350700000|2023-10-26 20:05:00|36280.9|36230.9|36275.4|36225.4|36280.9|36230.9|36275.1|36225.1|267
1698351000000|2023-10-26 20:10:00|36275.3|36225.3|36279|36229|36281.2|36231.2|36275|36225|208
1698351300000|2023-10-26 20:15:00|36278.9|36228.9|36272.9|36222.9|36280.5|36230.5|36270.6|36220.6|167
1698351600000|2023-10-26 20:20:00|36273|36223|36262.5|36212.5|36273|36223|36261|36211|211
1698351900000|2023-10-26 20:25:00|36262.4|36212.4|36264.3|36214.3|36269.3|36219.3|36260.3|36210.3|267
1698352200000|2023-10-26 20:30:00|36264.6|36214.6|36274.2|36224.2|36274.5|36224.5|36263.8|36213.8|393
1698352500000|2023-10-26 20:35:00|36273.8|36223.8|36275.2|36225.2|36275.4|36225.4|36272.5|36222.5|152
1698352800000|2023-10-26 20:40:00|36274.7|36224.7|36274.4|36224.4|36278.5|36228.5|36272.6|36222.6|180
1698353100000|2023-10-26 20:45:00|36274.1|36224.1|36273|36217.6|36276.6|36224.9|36271|36216.3|240
1698353400000|2023-10-26 20:50:00|36274.6|36217.3|36276.8|36212.8|36289|36221.7|36271.6|36212.4|238
1698353700000|2023-10-26 20:55:00|36277.7|36212.5|36307.4|36192.2|36307.4|36215|36261.9|36176|352
1698354000000|2023-10-26 21:00:00|36310.2|36190.2|36346.5|36226.5|36349.2|36229.2|36310.2|36190.2|41
1698354300000|2023-10-26 21:05:00|36347.3|36227.3|36343.1|36223.1|36347.3|36227.3|36331.2|36211.2|138
1698354600000|2023-10-26 21:10:00|36342.7|36222.7|36342.2|36222.2|36348.3|36228.3|36342.1|36222.1|96
1698354900000|2023-10-26 21:15:00|36342.1|36222.1|36339.6|36219.6|36344.1|36224.1|36339.2|36219.2|48
1698355200000|2023-10-26 21:20:00|36339.7|36219.7|36344.9|36224.9|36344.9|36224.9|36337.6|36217.6|38
1698355500000|2023-10-26 21:25:00|36344.4|36224.4|36338|36218|36345.5|36225.5|36337.6|36217.6|67
1698355800000|2023-10-26 21:30:00|36338.4|36218.4|36336|36216|36339|36219|36332.8|36212.8|113
1698356100000|2023-10-26 21:35:00|36335.9|36215.9|36335.3|36215.3|36336.8|36216.8|36334.7|36214.7|95
1698356400000|2023-10-26 21:40:00|36335.2|36215.2|36336.5|36216.5|36336.7|36216.7|36334.8|36214.8|252
1698356700000|2023-10-26 21:45:00|36334.4|36214.4|36334.9|36214.9|36335.2|36215.2|36333.7|36213.7|236
1698357000000|2023-10-26 21:50:00|36334.8|36214.8|36335.2|36215.2|36343.7|36223.7|36334.5|36214.5|152
1698357300000|2023-10-26 21:55:00|36335.3|36215.3|36326.4|36226.1|36342.3|36226.1|36324.4|36215.2|107
1698357600000|2023-10-26 22:00:00|36334.2|36226.7|36327|36207|36341.2|36226.7|36322.1|36202.1|227
1698357900000|2023-10-26 22:05:00|36326.8|36206.8|36326.4|36206.4|36328.8|36221.4|36317.7|36204.4|109
1698358200000|2023-10-26 22:10:00|36326.3|36206.3|36328.8|36210.7|36332.2|36213.9|36321.1|36205.2|114
1698358500000|2023-10-26 22:15:00|36326.8|36213.7|36328.1|36208.1|36333|36217.4|36318.7|36204.9|122
1698358800000|2023-10-26 22:20:00|36328.3|36208.3|36324.6|36213.5|36330.1|36226.9|36306|36205.3|142
1698359100000|2023-10-26 22:25:00|36324.5|36213.9|36329.5|36209.5|36331.6|36228.3|36303.7|36207.8|110
1698359400000|2023-10-26 22:30:00|36329.4|36209.4|36322.1|36216.4|36332.4|36229.7|36307.8|36208.6|96
1698359700000|2023-10-26 22:35:00|36329.2|36209.2|36324.8|36217|36333.7|36226|36313.5|36209.1|124
1698360000000|2023-10-26 22:40:00|36325.4|36217.3|36322.1|36211.4|36332.8|36226.5|36314.5|36205.9|124
1698360300000|2023-10-26 22:45:00|36319.8|36210.6|36327.5|36207.5|36329.5|36220.3|36311|36206|171
1698360600000|2023-10-26 22:50:00|36327.4|36207.4|36318.1|36209|36327.7|36219.8|36310.6|36203.5|78
1698360900000|2023-10-26 22:55:00|36324.3|36209.1|36325.1|36205.1|36327.4|36215.8|36309.7|36203.9|61
1698361200000|2023-10-26 23:00:00|36324.1|36204.1|36326.2|36206.2|36327.8|36214.1|36314.2|36201.5|234
1698361500000|2023-10-26 23:05:00|36326.3|36206.3|36325|36217.8|36330.6|36221.7|36313|36201.4|279
1698361800000|2023-10-26 23:10:00|36324.6|36217.9|36326.1|36206.8|36332.5|36233.7|36315.9|36206.5|215
1698362100000|2023-10-26 23:15:00|36326.3|36207.1|36317.2|36216.2|36328.4|36228|36316.6|36205.6|236
1698362400000|2023-10-26 23:20:00|36316.8|36214.7|36325.6|36209.3|36329.3|36228.3|36312.6|36205.2|220
1698362700000|2023-10-26 23:25:00|36325.9|36209.6|36323.6|36206.8|36333.6|36228.7|36315.7|36206|163
1698363000000|2023-10-26 23:30:00|36315.6|36212.1|36326.4|36206.4|36328.3|36215.7|36311.3|36201.3|191
1698363300000|2023-10-26 23:35:00|36326.8|36206.8|36325|36207.9|36327.2|36215.4|36315.4|36200.4|249
1698363600000|2023-10-26 23:40:00|36324.5|36207.7|36317.4|36219.7|36329.3|36220.9|36314.1|36205.4|182
1698363900000|2023-10-26 23:45:00|36315.1|36219.8|36305.1|36232.3|36326.5|36240.4|36292.4|36207.1|437
1698364200000|2023-10-26 23:50:00|36309.1|36230.7|36270.8|36214.6|36309.1|36238|36265.1|36204|241
1698364500000|2023-10-26 23:55:00|36270.2|36214.3|36272|36211.3|36277.2|36214.6|36265.9|36207.3|192
1698364800000|2023-10-27 00:00:00|36273.8|36212.8|36279.7|36220.1|36301.4|36228.1|36273.8|36207|417
1698365100000|2023-10-27 00:05:00|36278.8|36219.4|36294.3|36237.7|36294.3|36237.7|36275|36216.7|439
1698365400000|2023-10-27 00:10:00|36294.6|36234.8|36298.4|36242.5|36299.5|36242.5|36288.7|36231.1|272
1698365700000|2023-10-27 00:15:00|36298.5|36242.8|36291.5|36234|36299.7|36242.8|36288.8|36233.5|165
1698366000000|2023-10-27 00:20:00|36292.9|36234.4|36292.6|36233.3|36295.2|36238.6|36286.7|36231.9|183
1698366300000|2023-10-27 00:25:00|36290.2|36235.2|36283.7|36230.5|36291.1|36235.2|36281.4|36226.4|190
1698366600000|2023-10-27 00:30:00|36283.9|36233.9|36270.4|36215.5|36284.7|36234.7|36267.3|36213.1|469
1698366900000|2023-10-27 00:35:00|36270.3|36214.8|36265.9|36215.9|36271.3|36219.3|36262|36211.7|328
1698367200000|2023-10-27 00:40:00|36267.3|36217.3|36272.5|36222.5|36272.6|36222.6|36264.7|36214.7|266
1698367500000|2023-10-27 00:45:00|36272.2|36222.2|36268.1|36218.1|36273.6|36223.6|36268.1|36218.1|319
1698367800000|2023-10-27 00:50:00|36268.2|36218.2|36283.9|36233.9|36283.9|36233.9|36266.2|36216.2|453
1698368100000|2023-10-27 00:55:00|36283.1|36233.1|36277.2|36227.2|36283.1|36233.1|36271.5|36221.5|312
1698368400000|2023-10-27 01:00:00|36277.6|36227.6|36283.1|36233.1|36284.5|36234.5|36275.8|36225.8|248
1698368700000|2023-10-27 01:05:00|36283.3|36233.3|36286.4|36236.4|36287.4|36237.4|36281.8|36231.8|208
1698369000000|2023-10-27 01:10:00|36286.9|36236.9|36292.4|36242.4|36293|36243|36286.4|36236.4|219
1698369300000|2023-10-27 01:15:00|36292.3|36242.3|36291.2|36241.2|36296.2|36246.2|36289|36239|337
1698369600000|2023-10-27 01:20:00|36291.3|36241.3|36290.7|36240.7|36291.8|36241.8|36288.3|36238.3|193
1698369900000|2023-10-27 01:25:00|36290.6|36240.6|36291|36241|36291.4|36241.4|36286.2|36236.2|176
1698370200000|2023-10-27 01:30:00|36291.2|36241.2|36288.6|36238.6|36294.2|36244.2|36287.9|36237.9|240
1698370500000|2023-10-27 01:35:00|36288.7|36238.7|36280.2|36230.2|36304.7|36243.7|36278.8|36228.8|334
1698370800000|2023-10-27 01:40:00|36280.1|36230.1|36280.5|36230.5|36280.5|36230.5|36274|36224|267
1698371100000|2023-10-27 01:45:00|36280.6|36230.6|36275.6|36225.6|36281.6|36231.6|36274.7|36224.4|184
1698371400000|2023-10-27 01:50:00|36275.4|36225.4|36266.8|36216.8|36275.4|36225.4|36266.1|36216.1|238
1698371700000|2023-10-27 01:55:00|36266.9|36216.9|36277.3|36227.3|36277.5|36227.5|36266.8|36216.8|139
1698372000000|2023-10-27 02:00:00|36277.1|36227.1|36270.3|36220.3|36277.1|36227.1|36270.3|36220.3|179
1698372300000|2023-10-27 02:05:00|36270.6|36220.6|36272.9|36222.9|36273.1|36223.1|36267.8|36217.8|186
1698372600000|2023-10-27 02:10:00|36272.8|36222.8|36271.9|36221.9|36275|36225|36269.6|36219.6|199
1698372900000|2023-10-27 02:15:00|36271.8|36221.8|36266.6|36216.6|36273.6|36223.6|36266.6|36216.6|170
1698373200000|2023-10-27 02:20:00|36266.5|36216.5|36260.9|36210.9|36267.4|36217.4|36260.8|36210.8|212
1698373500000|2023-10-27 02:25:00|36261.4|36211.4|36264.5|36214.5|36265.3|36215.3|36259.2|36209.2|210
1698373800000|2023-10-27 02:30:00|36265|36215|36252.5|36202.5|36265.3|36215.3|36252|36202|254
1698374100000|2023-10-27 02:35:00|36252.9|36202.9|36250.1|36200.1|36253.8|36203.8|36249.8|36199.8|245
1698374400000|2023-10-27 02:40:00|36250|36200|36253.9|36203.9|36253.9|36203.9|36249.3|36199.3|153
1698374700000|2023-10-27 02:45:00|36253.6|36203.6|36258.7|36208.7|36259.4|36209.4|36253.5|36203.5|157
1698375000000|2023-10-27 02:50:00|36258.2|36208.2|36258.7|36208.7|36260.2|36210.2|36256.7|36206.7|176
1698375300000|2023-10-27 02:55:00|36258.2|36208.2|36257.2|36207.2|36259.9|36209.9|36256.3|36206.3|179
1698375600000|2023-10-27 03:00:00|36257.1|36207.1|36255.2|36205.2|36257.4|36207.4|36254|36204|182
1698375900000|2023-10-27 03:05:00|36255.4|36205.4|36259.2|36209.2|36260.7|36210.7|36255.1|36205.1|129
1698376200000|2023-10-27 03:10:00|36259.4|36209.4|36260.4|36210.4|36263.8|36213.8|36259.3|36209.3|170
1698376500000|2023-10-27 03:15:00|36260.5|36210.5|36263.6|36213.6|36264.1|36214.1|36259.9|36209.9|145
1698376800000|2023-10-27 03:20:00|36263.7|36213.7|36260.7|36210.7|36264.3|36214.3|36258.7|36208.7|187
1698377100000|2023-10-27 03:25:00|36261.1|36211.1|36259.1|36209.1|36262.1|36212.1|36258.6|36208.6|156
1698377400000|2023-10-27 03:30:00|36259|36209|36265.1|36215.1|36265.1|36215.1|36258.9|36208.9|233
1698377700000|2023-10-27 03:35:00|36266.8|36216.8|36263.6|36213.6|36269.6|36219.6|36263.1|36213.1|230
1698378000000|2023-10-27 03:40:00|36263.5|36213.5|36263.3|36213.3|36264.8|36214.8|36261.1|36211.1|99
1698378300000|2023-10-27 03:45:00|36263.4|36213.4|36259.7|36209.7|36264.3|36214.3|36259|36209|115
1698378600000|2023-10-27 03:50:00|36259.5|36209.5|36256.7|36206.7|36260.7|36210.7|36255.5|36205.5|128
1698378900000|2023-10-27 03:55:00|36256.6|36206.6|36256.7|36206.7|36257.6|36207.6|36255.7|36205.7|110
1698379200000|2023-10-27 04:00:00|36256.8|36206.8|36257.1|36207.1|36257.5|36207.5|36254.9|36204.9|143
1698379500000|2023-10-27 04:05:00|36257.2|36207.2|36258.6|36208.6|36260.1|36210.1|36256.8|36206.8|101
1698379800000|2023-10-27 04:10:00|36258.2|36208.2|36254.6|36204.6|36258.9|36208.9|36253.3|36203.3|126
1698380100000|2023-10-27 04:15:00|36254.8|36204.8|36250.3|36200.3|36254.8|36204.8|36249.4|36199.4|118
1698380400000|2023-10-27 04:20:00|36250.2|36200.2|36250.8|36200.8|36252.1|36202.1|36249.5|36199.5|110
1698380700000|2023-10-27 04:25:00|36250.7|36200.7|36253.8|36203.8|36254.9|36204.9|36249.2|36199.2|151
1698381000000|2023-10-27 04:30:00|36253.2|36203.2|36253.9|36203.9|36255.1|36205.1|36252.1|36202.1|117
1698381300000|2023-10-27 04:35:00|36254|36204|36250.4|36200.4|36254|36204|36250.3|36200.3|140
1698381600000|2023-10-27 04:40:00|36250.1|36200.1|36252.1|36202.1|36252.7|36202.7|36249.6|36199.6|117
1698381900000|2023-10-27 04:45:00|36252.3|36202.3|36249.8|36199.8|36252.7|36202.7|36249.8|36199.8|126
1698382200000|2023-10-27 04:50:00|36249.6|36199.6|36248.1|36198.1|36249.6|36199.6|36247.3|36197.3|140
1698382500000|2023-10-27 04:55:00|36248.2|36198.2|36247.8|36197.8|36249.2|36199.2|36245.8|36195.8|125
1698382800000|2023-10-27 05:00:00|36247.9|36197.9|36244.9|36194.9|36248.5|36198.5|36243.2|36193.2|211
1698383100000|2023-10-27 05:05:00|36244.4|36194.4|36248|36198|36250.4|36200.4|36244.4|36194.4|178
1698383400000|2023-10-27 05:10:00|36247.9|36197.9|36256.8|36206.8|36259.6|36209.6|36245.4|36195.4|204
1698383700000|2023-10-27 05:15:00|36256.7|36206.7|36248.4|36198.4|36259.6|36209.6|36247.5|36197.5|238
1698384000000|2023-10-27 05:20:00|36249.4|36199.4|36251.9|36201.9|36252.4|36202.4|36249.4|36199.4|157
1698384300000|2023-10-27 05:25:00|36253|36203|36250.2|36200.2|36255.4|36205.4|36248.3|36198.3|215
1698384600000|2023-10-27 05:30:00|36249.8|36199.8|36247|36197|36265.6|36215.6|36238.6|36188.6|455
1698384900000|2023-10-27 05:35:00|36247.1|36197.1|36243.1|36193.1|36247.8|36197.8|36240.2|36190.2|502
1698385200000|2023-10-27 05:40:00|36243.3|36193.3|36255.6|36205.6|36257.1|36207.1|36237|36187|508
1698385500000|2023-10-27 05:45:00|36256.5|36206.5|36247.1|36197.1|36257.9|36207.9|36244.6|36194.6|752
1698385800000|2023-10-27 05:50:00|36246.7|36196.7|36245.1|36195.1|36253|36203|36244.9|36194.9|409
1698386100000|2023-10-27 05:55:00|36245.2|36195.2|36246.2|36196.2|36255.1|36205.1|36244|36194|567
1698386400000|2023-10-27 06:00:00|36246.4|36196.4|36253.8|36203.8|36261.5|36211.5|36244.1|36194.1|609
1698386700000|2023-10-27 06:05:00|36253.9|36203.9|36244.5|36194.5|36255.7|36205.7|36234.6|36184.6|383
1698387000000|2023-10-27 06:10:00|36245.1|36195.1|36264.1|36214.1|36264.2|36214.2|36236.7|36186.7|362
1698387300000|2023-10-27 06:15:00|36264.2|36214.2|36267.7|36217.7|36276.2|36226.2|36254.6|36204.6|586
1698387600000|2023-10-27 06:20:00|36267.8|36217.8|36245.1|36195.1|36277.6|36227.6|36228.4|36178.4|689
1698387900000|2023-10-27 06:25:00|36244.9|36194.9|36265.3|36210.2|36291.6|36241.6|36242.1|36192.1|883
1698388200000|2023-10-27 06:30:00|36265.9|36210.1|36239.4|36219.4|36292.2|36247.9|36220|36192.5|849
1698388500000|2023-10-27 06:35:00|36239.9|36219.9|36237.5|36217.5|36240|36220|36230.9|36210.9|370
1698388800000|2023-10-27 06:40:00|36237.4|36217.4|36246.9|36226.9|36264.1|36228.8|36234.1|36200.7|807
1698389100000|2023-10-27 06:45:00|36247|36227|36245.2|36225.2|36270.9|36238|36244.1|36210.9|673
1698389400000|2023-10-27 06:50:00|36245.3|36225.3|36233.3|36213.3|36251.6|36231.6|36232.6|36212.6|614
1698389700000|2023-10-27 06:55:00|36233.6|36213.6|36264.2|36214.2|36264.5|36232.5|36225.7|36205.7|618
1698390000000|2023-10-27 07:00:00|36264|36214|36236|36216|36268|36246.9|36235.4|36211.4|673
1698390300000|2023-10-27 07:05:00|36236.4|36216.4|36230.7|36210.7|36248.4|36228.4|36230.7|36210.7|477
1698390600000|2023-10-27 07:10:00|36230.8|36210.8|36246.8|36226.8|36252.6|36232.6|36230.3|36210.3|447
1698390900000|2023-10-27 07:15:00|36247|36227|36229.2|36209.2|36257.1|36237.1|36229|36209|470
1698391200000|2023-10-27 07:20:00|36229.3|36209.3|36214.7|36194.7|36235.3|36215.3|36214.2|36194.2|470
1698391500000|2023-10-27 07:25:00|36214.5|36194.5|36231|36211|36231|36211|36211|36191|426
1698391800000|2023-10-27 07:30:00|36231.1|36211.1|36261.3|36241.3|36261.9|36241.9|36230.5|36210.5|418
1698392100000|2023-10-27 07:35:00|36261.6|36241.6|36256.4|36236.4|36265.2|36245.2|36245.7|36225.7|400
1698392400000|2023-10-27 07:40:00|36256.8|36236.8|36258|36238|36260.5|36240.5|36254|36234|397
1698392700000|2023-10-27 07:45:00|36258.1|36238.1|36254.5|36234.5|36266.2|36246.2|36252.1|36232.1|398
1698393000000|2023-10-27 07:50:00|36254.6|36234.6|36252.9|36232.9|36259.9|36239.9|36252.9|36232.9|262
1698393300000|2023-10-27 07:55:00|36253|36233|36252.6|36232.6|36258.7|36238.7|36241.9|36221.9|299
1698393600000|2023-10-27 08:00:00|36253|36233|36256.6|36236.6|36282.6|36262.6|36251.8|36231.8|479
1698393900000|2023-10-27 08:05:00|36256.7|36236.7|36251.8|36231.8|36264.4|36244.4|36251.3|36231.3|364
1698394200000|2023-10-27 08:10:00|36251.9|36231.9|36256.9|36236.9|36264.9|36244.9|36249.7|36229.7|312
1698394500000|2023-10-27 08:15:00|36256.8|36236.8|36239.6|36219.6|36256.9|36236.9|36237.4|36217.4|305
1698394800000|2023-10-27 08:20:00|36240.2|36220.2|36237|36217|36244.1|36224.1|36235.1|36215.1|276
1698395100000|2023-10-27 08:25:00|36237.3|36217.3|36252.9|36232.9|36261.8|36241.8|36235.7|36215.7|290
1698395400000|2023-10-27 08:30:00|36252.8|36232.8|36259.1|36239.1|36263.1|36243.1|36247.4|36227.4|333
1698395700000|2023-10-27 08:35:00|36259.2|36239.2|36254.9|36234.9|36273.8|36253.8|36252.7|36232.7|374
1698396000000|2023-10-27 08:40:00|36255|36235|36267.5|36247.5|36271.1|36251.1|36240.6|36220.6|381
1698396300000|2023-10-27 08:45:00|36267.4|36247.4|36279.4|36259.4|36279.9|36259.9|36267.2|36247.2|342
1698396600000|2023-10-27 08:50:00|36279.1|36259.1|36284.8|36264.8|36294.4|36274.4|36276.9|36256.9|347
1698396900000|2023-10-27 08:55:00|36284.7|36264.7|36299.3|36279.3|36312.8|36292.8|36280.2|36260.2|379
1698397200000|2023-10-27 09:00:00|36299.4|36279.4|36300.6|36280.6|36310.8|36290.8|36296.2|36276.2|345
1698397500000|2023-10-27 09:05:00|36300.7|36280.7|36293.1|36273.1|36302.9|36282.9|36293|36273|350
1698397800000|2023-10-27 09:10:00|36293.6|36273.6|36294.5|36274.5|36298.3|36278.3|36288.3|36268.3|319
1698398100000|2023-10-27 09:15:00|36294.6|36274.6|36306.6|36286.6|36349.3|36329.3|36290.4|36270.4|612
1698398400000|2023-10-27 09:20:00|36307.1|36287.1|36310.1|36290.1|36316.3|36296.3|36294.4|36274.4|461
1698398700000|2023-10-27 09:25:00|36310.2|36290.2|36302.9|36282.9|36311|36291|36300.4|36280.4|331
1698399000000|2023-10-27 09:30:00|36304.6|36284.6|36312.7|36292.7|36312.7|36292.7|36304.6|36284.6|43
1698399300000|2023-10-27 09:35:00|36315.6|36295.6|36316.9|36296.9|36320.1|36300.1|36309.3|36289.3|346
1698399600000|2023-10-27 09:40:00|36317.1|36297.1|36310.8|36290.8|36318.5|36298.5|36288.6|36268.6|438
1698399900000|2023-10-27 09:45:00|36311.4|36291.4|36299.1|36279.1|36314.4|36294.4|36298.9|36278.9|278
1698400200000|2023-10-27 09:50:00|36300|36280|36259.2|36239.2|36300.5|36280.5|36251.9|36231.9|454
1698400500000|2023-10-27 09:55:00|36257.9|36237.9|36264.3|36244.3|36272.1|36252.1|36257.8|36237.8|350
1698400800000|2023-10-27 10:00:00|36264.8|36244.8|36261.5|36241.5|36268.2|36248.2|36258.8|36238.8|306
1698401100000|2023-10-27 10:05:00|36261.6|36241.6|36254.8|36234.8|36262.5|36242.5|36249.6|36229.6|288
1698401400000|2023-10-27 10:10:00|36254.9|36234.9|36250|36230|36256.6|36236.6|36248.1|36228.1|268
1698401700000|2023-10-27 10:15:00|36250.3|36230.3|36256|36236|36256.1|36236.1|36250.2|36230.2|237
1698402000000|2023-10-27 10:20:00|36256.1|36236.1|36302|36282|36303.1|36283.1|36256.1|36236.1|295
1698402300000|2023-10-27 10:25:00|36302.4|36282.4|36294.7|36274.7|36307|36287|36293.9|36273.9|352
1698402600000|2023-10-27 10:30:00|36295|36275|36287.9|36267.9|36297.8|36277.8|36283.7|36263.7|326
1698402900000|2023-10-27 10:35:00|36288.1|36268.1|36295.4|36275.4|36297.6|36277.6|36282.3|36262.3|266
1698403200000|2023-10-27 10:40:00|36295.5|36275.5|36270.5|36250.5|36295.9|36275.9|36268.2|36248.2|278
1698403500000|2023-10-27 10:45:00|36270.7|36250.7|36285.1|36265.1|36288.7|36268.7|36269|36249|272
1698403800000|2023-10-27 10:50:00|36284.9|36264.9|36298.7|36278.7|36299.9|36279.9|36281.6|36261.6|337
1698404100000|2023-10-27 10:55:00|36299.1|36279.1|36328.8|36308.8|36330.5|36310.5|36299.1|36279.1|372
1698404400000|2023-10-27 11:00:00|36329.3|36309.3|36367.5|36347.5|36383.1|36363.1|36327.9|36307.9|393
1698404700000|2023-10-27 11:05:00|36367.8|36347.8|36363.7|36343.7|36376.2|36356.2|36359.2|36339.2|407
1698405000000|2023-10-27 11:10:00|36363.8|36343.8|36368|36348|36376.6|36356.6|36363.7|36343.7|381
1698405300000|2023-10-27 11:15:00|36367.9|36347.9|36356|36336|36369.9|36349.9|36355.2|36335.2|363
1698405600000|2023-10-27 11:20:00|36355.3|36335.3|36340|36320|36361.7|36341.7|36336.3|36316.3|394
1698405900000|2023-10-27 11:25:00|36339.7|36319.7|36363.2|36343.2|36363.5|36343.5|36338.9|36318.9|428
1698406200000|2023-10-27 11:30:00|36363|36343|36394.1|36374.1|36394.2|36374.2|36363|36343|511
1698406500000|2023-10-27 11:35:00|36394.5|36374.5|36389.2|36369.2|36411.2|36391.2|36375.4|36355.4|433
1698406800000|2023-10-27 11:40:00|36388.4|36368.4|36385.9|36365.9|36398.7|36378.7|36382.7|36362.7|460
1698407100000|2023-10-27 11:45:00|36386|36366|36372.8|36352.8|36387.3|36367.3|36357.9|36337.9|458
1698407400000|2023-10-27 11:50:00|36372.4|36352.4|36373.5|36353.5|36383.1|36363.1|36370.5|36350.5|347
1698407700000|2023-10-27 11:55:00|36373.6|36353.6|36383.7|36363.7|36388.4|36368.4|36371.3|36351.3|479
1698408000000|2023-10-27 12:00:00|36383.3|36363.3|36357.7|36337.7|36386|36366|36354.5|36334.5|414
1698408300000|2023-10-27 12:05:00|36357.5|36337.5|36331.7|36311.7|36358|36338|36328.6|36308.6|538
1698408600000|2023-10-27 12:10:00|36331.8|36311.8|36352.3|36332.3|36354.8|36334.8|36331.7|36311.7|588
1698408900000|2023-10-27 12:15:00|36352.5|36332.5|36336.2|36316.2|36356.3|36336.3|36334|36314|587
1698409200000|2023-10-27 12:20:00|36335.8|36315.8|36297|36277|36337.8|36317.8|36297|36277|605
1698409500000|2023-10-27 12:25:00|36298.1|36278.1|36329.3|36245.7|36334.6|36291.3|36296.5|36245.7|547
1698409800000|2023-10-27 12:30:00|36328.9|36245.8|36279.1|36259.1|36354.6|36285.1|36271|36237.1|785
1698410100000|2023-10-27 12:35:00|36279.4|36259.4|36305.8|36285.8|36310.1|36290.1|36275.9|36255.9|613
1698410400000|2023-10-27 12:40:00|36305.7|36285.7|36315.5|36295.5|36340.8|36320.8|36302.7|36282.7|669
1698410700000|2023-10-27 12:45:00|36315.8|36295.8|36271|36251|36316.1|36296.1|36270.3|36250.3|548
1698411000000|2023-10-27 12:50:00|36271.1|36251.1|36186.3|36166.3|36280.5|36260.5|36178.9|36158.9|825
1698411300000|2023-10-27 12:55:00|36186.2|36166.2|36249.8|36229.8|36257.8|36237.8|36185.6|36165.6|835
1698411600000|2023-10-27 13:00:00|36249.7|36229.7|36178.9|36158.9|36249.7|36229.7|36161.9|36141.9|704
1698411900000|2023-10-27 13:05:00|36178.8|36158.8|36185.6|36165.6|36189.8|36169.8|36162.3|36142.3|608
1698412200000|2023-10-27 13:10:00|36185.2|36165.2|36206.4|36186.4|36209.6|36189.6|36176|36156|683
1698412500000|2023-10-27 13:15:00|36206.3|36186.3|36227.8|36207.8|36234.6|36214.6|36205.9|36185.9|575
1698412800000|2023-10-27 13:20:00|36227.6|36207.6|36171.4|36151.4|36229.9|36209.9|36163.2|36143.2|571
1698413100000|2023-10-27 13:25:00|36171.6|36151.6|36178|36158|36199.8|36179.8|36165.7|36145.7|727
1698413400000|2023-10-27 13:30:00|36178.4|36158.4|36137.8|36117.8|36181.2|36161.2|36132.2|36112.2|754
1698413700000|2023-10-27 13:35:00|36137.4|36117.4|36121.4|36101.4|36143.4|36123.4|36112.3|36092.3|678
1698414000000|2023-10-27 13:40:00|36120.9|36100.9|36151.1|36131.1|36156.7|36136.7|36117.5|36097.5|604
1698414300000|2023-10-27 13:45:00|36151.2|36131.2|36167.9|36147.9|36181.9|36161.9|36147.6|36127.6|619
1698414600000|2023-10-27 13:50:00|36167.4|36147.4|36160.6|36140.6|36176.5|36156.5|36149.3|36129.3|597
1698414900000|2023-10-27 13:55:00|36160.5|36140.5|36201.6|36125.5|36203|36153.3|36151.2|36125.5|535
1698415200000|2023-10-27 14:00:00|36200.9|36124.8|36166.6|36146.6|36233.4|36191|36163.6|36124.8|906
1698415500000|2023-10-27 14:05:00|36164.6|36144.6|36158.1|36138.1|36187.6|36167.6|36141|36121|791
1698415800000|2023-10-27 14:10:00|36157.8|36137.8|36149.7|36129.7|36178.6|36158.6|36142.8|36122.8|701
1698416100000|2023-10-27 14:15:00|36149.6|36129.6|36159.3|36139.3|36172.3|36152.3|36129.6|36109.6|780
1698416400000|2023-10-27 14:20:00|36159.1|36139.1|36162.8|36142.8|36165.4|36145.4|36133.4|36113.4|663
1698416700000|2023-10-27 14:25:00|36162.7|36142.7|36165.8|36145.8|36175|36155|36155.8|36135.8|708
1698417000000|2023-10-27 14:30:00|36165.7|36145.7|36184.6|36164.6|36213.4|36193.4|36165.7|36145.7|761
1698417300000|2023-10-27 14:35:00|36184.5|36164.5|36174.9|36154.9|36198.2|36170.6|36159.8|36139.8|759
1698417600000|2023-10-27 14:40:00|36174.2|36154.2|36207.8|36187.8|36216.5|36196.5|36174.2|36154.2|962
1698417900000|2023-10-27 14:45:00|36207.3|36187.3|36198.2|36178.2|36222.1|36192.2|36177.2|36157.2|885
1698418200000|2023-10-27 14:50:00|36199|36179|36187.1|36167.1|36207.9|36187.9|36182.8|36162.8|906
1698418500000|2023-10-27 14:55:00|36186.7|36166.7|36176.3|36156.3|36186.7|36166.7|36170.2|36150.2|703
1698418800000|2023-10-27 15:00:00|36176.2|36156.2|36173.7|36153.7|36182.4|36162.4|36153.6|36133.6|677
1698419100000|2023-10-27 15:05:00|36173.8|36153.8|36176.5|36156.5|36209.1|36176.6|36154.1|36134.1|555
1698419400000|2023-10-27 15:10:00|36176.4|36156.4|36163.5|36143.5|36178.5|36158.5|36161.3|36141.3|554
1698419700000|2023-10-27 15:15:00|36163.8|36143.8|36177.7|36157.7|36183.4|36163.4|36162.7|36142.7|516
1698420000000|2023-10-27 15:20:00|36177.9|36157.9|36156.4|36136.4|36179.3|36159.3|36147.1|36127.1|530
1698420300000|2023-10-27 15:25:00|36157.1|36137.1|36146.5|36126.5|36168.6|36148.6|36144.5|36124.5|468
1698420600000|2023-10-27 15:30:00|36146.4|36126.4|36155.3|36135.3|36161.1|36141.1|36142.9|36122.9|462
1698420900000|2023-10-27 15:35:00|36155.2|36135.2|36146.8|36096.8|36155.5|36135.5|36117.5|36081.2|826
1698421200000|2023-10-27 15:40:00|36146.5|36096.5|36148.6|36098.6|36151.1|36117|36124.3|36087.8|1000
1698421500000|2023-10-27 15:45:00|36148.4|36098.4|36153.4|36133.4|36176.1|36139.8|36148.4|36098.4|909
1698421800000|2023-10-27 15:50:00|36153.3|36133.3|36163.5|36143.5|36165.6|36145.6|36150.3|36130.3|437
1698422100000|2023-10-27 15:55:00|36163.6|36143.6|36158.7|36138.7|36165.1|36145.1|36157.1|36137.1|313
1698422400000|2023-10-27 16:00:00|36158.5|36138.5|36150.3|36130.3|36160.5|36140.5|36148.4|36128.4|294
1698422700000|2023-10-27 16:05:00|36150.2|36130.2|36168.5|36148.5|36170.5|36148.5|36143.6|36113.2|329
1698423000000|2023-10-27 16:10:00|36168.8|36148.8|36224.5|36174.5|36227.1|36177.1|36168.8|36148.8|377
1698423300000|2023-10-27 16:15:00|36222.7|36172.7|36212.2|36162.2|36237.8|36187.8|36202.6|36152.6|742
1698423600000|2023-10-27 16:20:00|36211.4|36161.4|36224.9|36174.9|36229.1|36179.1|36206.3|36156.3|905
1698423900000|2023-10-27 16:25:00|36225.4|36175.4|36221.3|36171.3|36235.5|36185.5|36217.8|36167.8|1176
1698424200000|2023-10-27 16:30:00|36221|36171|36222.8|36172.8|36227.8|36177.8|36211|36161|973
1698424500000|2023-10-27 16:35:00|36222.9|36172.9|36231.3|36181.3|36238.5|36188.5|36221.4|36171.4|1135
1698424800000|2023-10-27 16:40:00|36231.8|36181.8|36255.8|36205.8|36265.1|36215.1|36224.7|36174.7|874
1698425100000|2023-10-27 16:45:00|36256.2|36206.2|36239.9|36189.9|36256.8|36206.8|36237.1|36187.1|539
1698425400000|2023-10-27 16:50:00|36239|36189|36295|36245|36320.7|36270.7|36226.1|36187.4|654
1698425700000|2023-10-27 16:55:00|36295.1|36245.1|36272.3|36222.3|36300.4|36260.9|36271.8|36221.8|706
1698426000000|2023-10-27 17:00:00|36272.2|36222.2|36270.1|36220.1|36297|36247|36269.5|36219.5|493
1698426300000|2023-10-27 17:05:00|36271.1|36221.1|36296.9|36246.9|36303|36253|36270.5|36220.5|916
1698426600000|2023-10-27 17:10:00|36298.2|36248.2|36312.7|36262.7|36317.9|36267.9|36294.3|36244.3|810
1698426900000|2023-10-27 17:15:00|36312.4|36262.4|36314.2|36264.2|36319.6|36269.6|36305.6|36255.6|676
1698427200000|2023-10-27 17:20:00|36311.1|36261.1|36309.9|36259.9|36318.9|36268.9|36306.6|36256.6|1058
1698427500000|2023-10-27 17:25:00|36308.2|36258.2|36309|36259|36321.8|36271.8|36299.1|36249.1|1049
1698427800000|2023-10-27 17:30:00|36307.7|36257.7|36315.1|36265.1|36320.6|36270.6|36304.1|36254.1|905
1698428100000|2023-10-27 17:35:00|36315.5|36265.5|36319.3|36269.3|36328.4|36278.4|36308.9|36258.9|893
1698428400000|2023-10-27 17:40:00|36318.9|36268.9|36319.7|36269.7|36326.2|36276.2|36316.3|36266.3|567
1698428700000|2023-10-27 17:45:00|36319.6|36269.6|36353.7|36303.7|36353.9|36303.9|36308.1|36269.6|419
1698429000000|2023-10-27 17:50:00|36353.6|36303.6|36330.9|36280.9|36353.6|36303.6|36328.1|36278.1|420
1698429300000|2023-10-27 17:55:00|36331.3|36281.3|36304.2|36254.2|36335.8|36285.8|36303.1|36253.1|659
1698429600000|2023-10-27 18:00:00|36304.3|36254.3|36300.3|36250.3|36307|36257|36280|36230|500
1698429900000|2023-10-27 18:05:00|36300.1|36250.1|36342.7|36292.7|36343|36298.3|36285.3|36248.9|463
1698430200000|2023-10-27 18:10:00|36342.6|36292.6|36348.8|36298.8|36354.7|36304.7|36321.7|36271.7|520
1698430500000|2023-10-27 18:15:00|36349.4|36299.4|36336.7|36286.7|36349.5|36299.5|36328.8|36278.8|742
1698430800000|2023-10-27 18:20:00|36336.8|36286.8|36341.1|36291.1|36352.4|36302.4|36335.2|36285.2|576
1698431100000|2023-10-27 18:25:00|36341.2|36291.2|36350.6|36300.6|36352.4|36302.4|36337.8|36287.8|346
1698431400000|2023-10-27 18:30:00|36350.7|36300.7|36335.5|36285.5|36351.6|36301.6|36328.6|36278.6|728
1698431700000|2023-10-27 18:35:00|36334.9|36284.9|36332.6|36282.6|36338.4|36288.4|36319.3|36269.3|620
1698432000000|2023-10-27 18:40:00|36332.4|36282.4|36325.2|36275.2|36356.5|36306.5|36320.7|36270.7|643
1698432300000|2023-10-27 18:45:00|36325.3|36275.3|36308.2|36258.2|36325.5|36275.5|36301.1|36251.1|901
1698432600000|2023-10-27 18:50:00|36305.6|36255.6|36315.3|36265.3|36323.9|36273.9|36303.2|36253.2|1065
1698432900000|2023-10-27 18:55:00|36314.5|36264.5|36311.2|36261.2|36336.7|36286.7|36309.6|36259.6|838
1698433200000|2023-10-27 19:00:00|36311|36261|36317.9|36267.9|36318.4|36268.4|36304.8|36254.8|421
1698433500000|2023-10-27 19:05:00|36317.8|36267.8|36321.9|36271.9|36323.7|36273.7|36307|36257|473
1698433800000|2023-10-27 19:10:00|36322.1|36272.1|36329.9|36279.9|36332.5|36282.5|36317.9|36267.9|445
1698434100000|2023-10-27 19:15:00|36330|36280|36332.9|36282.9|36337.6|36287.6|36326.8|36276.8|304
1698434400000|2023-10-27 19:20:00|36333|36283|36328.4|36278.4|36345.2|36295.2|36327.8|36277.8|398
1698434700000|2023-10-27 19:25:00|36328.5|36278.5|36324.5|36274.5|36335.9|36285.9|36321.1|36271.1|412
1698435000000|2023-10-27 19:30:00|36324.8|36274.8|36329.8|36279.8|36329.8|36279.8|36321.1|36271.1|244
1698435300000|2023-10-27 19:35:00|36329.7|36279.7|36336|36286|36336.1|36286.1|36327.8|36277.8|302
1698435600000|2023-10-27 19:40:00|36336.1|36286.1|36339.2|36289.2|36340.5|36290.5|36330.9|36280.9|270
1698435900000|2023-10-27 19:45:00|36339.4|36289.4|36334.4|36284.3|36340.4|36290.4|36333.4|36283|280
1698436200000|2023-10-27 19:50:00|36334.3|36284.2|36333.2|36283.2|36337.4|36287.4|36331|36281|289
1698436500000|2023-10-27 19:55:00|36333.6|36283.6|36326.5|36272.3|36334.4|36284.4|36325.8|36272.2|322
1698436800000|2023-10-27 20:00:00|36320.5|36270.5|36323.6|36273.6|36332.8|36277.7|36320.5|36270.5|351
1698437100000|2023-10-27 20:05:00|36323.7|36273.7|36331.2|36281.2|36333.1|36283.1|36323.7|36273.7|160
1698437400000|2023-10-27 20:10:00|36331.1|36281.1|36326.1|36276.1|36331.3|36281.3|36324.6|36274.6|328
1698437700000|2023-10-27 20:15:00|36326.3|36276.3|36332.9|36282.9|36335.7|36285.7|36324|36274|353
1698438000000|2023-10-27 20:20:00|36332.1|36282.1|36332.9|36282.9|36335.2|36285.2|36328.9|36278.9|266
1698438300000|2023-10-27 20:25:00|36333|36283|36331.8|36281.8|36334.8|36284.8|36328.9|36278.9|309
1698438600000|2023-10-27 20:30:00|36331.6|36281.6|36354|36269|36357.5|36288.2|36330.6|36266.9|352
1698438900000|2023-10-27 20:35:00|36336.2|36286.2|36360.9|36274.8|36366.1|36292.7|36332.9|36267.3|208
1698439200000|2023-10-27 20:40:00|36342.9|36292.9|36373.4|36279|36373.7|36299.5|36342.9|36272.7|253
1698439500000|2023-10-27 20:45:00|36385.1|36275.5|36401.6|36281.6|36402.6|36282.6|36379.4|36259.4|384
1698439800000|2023-10-27 20:50:00|36400.9|36280.9|36402|36282|36406.3|36286.3|36379.9|36259.9|484
1698440100000|2023-10-27 20:55:00|36401.1|36281.1|36367.1|36247.1|36407.2|36287.2|36360.2|36240.2|392
1698613200000|2023-10-29 21:00:00|36378.3|36233.3|36386.9|36241.9|36386.9|36241.9|36378.3|36233.3|6
1698613500000|2023-10-29 21:05:00|36387.4|36242.4|36388.4|36243.4|36388.4|36243.4|36382.2|36237.2|10
1698613800000|2023-10-29 21:10:00|36388.6|36243.6|36398.7|36253.7|36398.7|36253.7|36388.6|36243.6|9
1698614100000|2023-10-29 21:15:00|36398.1|36253.1|36388|36243|36400|36255|36386.8|36241.8|72
1698614400000|2023-10-29 21:20:00|36382.2|36237.2|36387|36242|36389.7|36244.7|36382.2|36237.2|12
1698614700000|2023-10-29 21:25:00|36389.9|36244.9|36381|36236|36410.2|36265.2|36347.3|36202.3|103
1698615000000|2023-10-29 21:30:00|36380.7|36235.7|36380.9|36235.9|36385.5|36240.5|36380.2|36235.2|65
1698615300000|2023-10-29 21:35:00|36381.4|36236.4|36381.4|36236.4|36387.8|36242.8|36379.9|36234.9|75
1698615600000|2023-10-29 21:40:00|36381.7|36236.7|36380.5|36235.5|36383.4|36238.4|36380.3|36235.3|82
1698615900000|2023-10-29 21:45:00|36380.4|36235.4|36398.8|36253.8|36402|36257|36374.6|36229.6|62
1698616200000|2023-10-29 21:50:00|36398.7|36253.7|36395.8|36250.8|36398.8|36253.8|36395.8|36250.8|20
1698616500000|2023-10-29 21:55:00|36395.6|36250.6|36394.4|36249.4|36400.4|36255.4|36376.4|36231.4|35
1698616800000|2023-10-29 22:00:00|36393.3|36248.3|36392.9|36247.9|36397.5|36252.5|36369.7|36224.7|289
1698617100000|2023-10-29 22:05:00|36392.8|36247.8|36391.1|36251.1|36396.4|36251.4|36383.1|36243.1|184
1698617400000|2023-10-29 22:10:00|36391.3|36251.3|36398.6|36278.6|36411.9|36283.1|36388.8|36248.8|222
1698617700000|2023-10-29 22:15:00|36399.1|36279.1|36399.8|36279.8|36405.4|36310|36392.2|36275.4|106
1698618000000|2023-10-29 22:20:00|36399.4|36279.4|36387|36273.3|36403.3|36283.3|36386.2|36268.8|175
1698618300000|2023-10-29 22:25:00|36386|36273.2|36388.8|36268.8|36389.5|36295|36375.5|36264.1|160
1698618600000|2023-10-29 22:30:00|36388.9|36268.9|36395.9|36275.9|36396.5|36276.8|36385.9|36267.4|148
1698618900000|2023-10-29 22:35:00|36395.6|36277|36394.4|36277|36396.6|36277.3|36392.1|36272.1|189
1698619200000|2023-10-29 22:40:00|36396.1|36276.1|36396.2|36276.2|36396.8|36277|36393.4|36273.4|143
1698619500000|2023-10-29 22:45:00|36396.4|36276.4|36395.6|36281.1|36401.1|36281.7|36393.8|36275.8|110
1698619800000|2023-10-29 22:50:00|36398.1|36280.9|36398.2|36278.2|36398.4|36285.7|36390.4|36274.7|85
1698620100000|2023-10-29 22:55:00|36396|36280.5|36397.5|36282.4|36402.1|36287.7|36392.4|36278.5|109
1698620400000|2023-10-29 23:00:00|36400.4|36280.4|36401.2|36281.2|36407.9|36287.9|36396.6|36279.6|215
1698620700000|2023-10-29 23:05:00|36401.7|36281.7|36397|36277|36405.5|36285.5|36394.7|36274.7|172
1698621000000|2023-10-29 23:10:00|36396.9|36276.9|36402.9|36289.4|36408.3|36290.2|36396.9|36276.9|156
1698621300000|2023-10-29 23:15:00|36403|36289.5|36410|36290|36412.4|36299.9|36399.1|36279.1|156
1698621600000|2023-10-29 23:20:00|36409.9|36289.9|36399.8|36287.3|36410.1|36298.9|36399.8|36282.7|135
1698621900000|2023-10-29 23:25:00|36399.6|36287.5|36407.8|36287.8|36411.4|36291.4|36398.5|36280.2|126
1698622200000|2023-10-29 23:30:00|36407.7|36287.7|36402.5|36283|36410.7|36295.3|36400|36280|127
1698622500000|2023-10-29 23:35:00|36402.4|36283.1|36402.8|36282.8|36405.2|36291.9|36395.6|36276.4|178
1698622800000|2023-10-29 23:40:00|36404.8|36288|36397.7|36282.4|36405|36288.3|36397.5|36277.6|199
1698623100000|2023-10-29 23:45:00|36397.9|36282.6|36388.7|36268.7|36399.1|36283|36385.9|36265.9|214
1698623400000|2023-10-29 23:50:00|36388.8|36268.8|36387.4|36267.4|36389.7|36277.2|36382.6|36267.2|174
1698623700000|2023-10-29 23:55:00|36388.9|36268.9|36392.1|36272.7|36392.1|36278.4|36381.8|36265|157
1698624000000|2023-10-30 00:00:00|36392|36272.6|36403.7|36306.1|36416.9|36310.2|36386.4|36270.9|490
1698624300000|2023-10-30 00:05:00|36402.9|36305.7|36407.7|36308.2|36412.1|36322.4|36377.4|36282|521
1698624600000|2023-10-30 00:10:00|36407.5|36308.3|36402.8|36321.9|36416.7|36323.1|36389.9|36304.7|337
1698624900000|2023-10-30 00:15:00|36402.7|36321.8|36400.2|36318.5|36404.3|36324.4|36395.4|36311.9|213
1698625200000|2023-10-30 00:20:00|36400.8|36317.9|36400.1|36324|36404.1|36328.4|36399.1|36317.7|216
1698625500000|2023-10-30 00:25:00|36399.7|36323.6|36404.7|36315.4|36407.7|36323.6|36396|36306.3|226
1698625800000|2023-10-30 00:30:00|36403.7|36315.3|36386.2|36325.5|36404.6|36325.5|36383.2|36303.2|316
1698626100000|2023-10-30 00:35:00|36385.5|36325.1|36384.9|36315.1|36392|36326.8|36379.7|36314.2|247
1698626400000|2023-10-30 00:40:00|36384.7|36314.9|36377.9|36309.7|36388.3|36325.2|36373.2|36309.5|248
1698626700000|2023-10-30 00:45:00|36378.1|36309.8|36383.3|36312.6|36383.3|36321.1|36372.5|36309|236
1698627000000|2023-10-30 00:50:00|36383.4|36313.3|36355.5|36301.7|36383.4|36318.1|36352.4|36300.5|378
1698627300000|2023-10-30 00:55:00|36356.8|36301.3|36357.6|36303.1|36359.6|36307.5|36350.9|36300.9|274
1698627600000|2023-10-30 01:00:00|36357.5|36303|36361.8|36309|36363.2|36311.9|36352.8|36297.9|364
1698627900000|2023-10-30 01:05:00|36361.2|36308.9|36357|36300.6|36362.2|36310.3|36355|36298.4|387
1698628200000|2023-10-30 01:10:00|36357.1|36300.5|36361.9|36305.2|36363.1|36305.6|36355.6|36300.5|274
1698628500000|2023-10-30 01:15:00|36362.2|36305|36365.3|36306.9|36367.3|36307.3|36357.9|36301.1|308
1698628800000|2023-10-30 01:20:00|36365|36306.6|36365|36306|36368.7|36309.3|36362.5|36304.2|297
1698629100000|2023-10-30 01:25:00|36365.1|36306.3|36365.2|36308.7|36368.4|36310.8|36362.3|36304|258
1698629400000|2023-10-30 01:30:00|36365.1|36308.6|36361.2|36307.1|36366.3|36309|36357.6|36304.7|267
1698629700000|2023-10-30 01:35:00|36361.3|36307.4|36359|36306.4|36362.6|36308.9|36354.1|36301.9|282
1698630000000|2023-10-30 01:40:00|36359.4|36306.5|36358|36305|36363.1|36309.6|36357.9|36304.6|216
1698630300000|2023-10-30 01:45:00|36356.6|36304.7|36361.7|36311.7|36362.2|36312.1|36355.9|36304.2|204
1698630600000|2023-10-30 01:50:00|36361.5|36308.5|36358|36305.8|36363.5|36311.1|36356.8|36305.3|130
1698630900000|2023-10-30 01:55:00|36358.4|36305.9|36354.8|36297.4|36360.1|36307.5|36352.2|36297.2|256
1698631200000|2023-10-30 02:00:00|36355|36297.5|36352.4|36300.6|36359.3|36307|36349.1|36296.4|322
1698631500000|2023-10-30 02:05:00|36352.2|36299.9|36354.9|36296.9|36355.1|36301.1|36350.8|36295.7|191
1698631800000|2023-10-30 02:10:00|36354.8|36297|36360.1|36309.5|36362.4|36311.5|36353.3|36297|259
1698632100000|2023-10-30 02:15:00|36360.5|36309.2|36358.4|36305.6|36363|36311.2|36356.2|36300.7|216
1698632400000|2023-10-30 02:20:00|36359|36305.7|36352.7|36301|36360.7|36307.8|36351.3|36296.2|232
1698632700000|2023-10-30 02:25:00|36353|36301.4|36357.5|36301.4|36357.8|36303.1|36350.4|36298.3|191
1698633000000|2023-10-30 02:30:00|36357.6|36301.5|36361.4|36306.1|36361.9|36309.4|36355.7|36300.7|219
1698633300000|2023-10-30 02:35:00|36360.3|36306.4|36360.1|36310.1|36361.8|36311|36359.5|36305.8|138
1698633600000|2023-10-30 02:40:00|36361.3|36306.6|36362|36301.9|36364|36313.8|36358.9|36297.3|139
1698633900000|2023-10-30 02:45:00|36361.9|36301.8|36360.4|36309.6|36363.9|36310.7|36357.6|36301.8|118
1698634200000|2023-10-30 02:50:00|36360.7|36309.7|36360.1|36308.3|36361.6|36310.1|36355.8|36302.2|151
1698634500000|2023-10-30 02:55:00|36360|36304.5|36363.5|36313.5|36364.8|36313.6|36359.3|36304.5|115
1698634800000|2023-10-30 03:00:00|36363.1|36313.1|36364.3|36309.6|36365|36313.9|36360.4|36305.8|189
1698635100000|2023-10-30 03:05:00|36364.4|36309.1|36363.2|36312.6|36365.7|36313.6|36360.5|36306.1|219
1698635400000|2023-10-30 03:10:00|36363.3|36312.5|36362.4|36305.9|36365.7|36312.9|36360.7|36305.8|196
1698635700000|2023-10-30 03:15:00|36362.8|36306.1|36362.7|36312.7|36364.8|36313.9|36359|36305.4|214
1698636000000|2023-10-30 03:20:00|36362.9|36312.9|36373.4|36321.7|36374.8|36322.7|36362.7|36308.9|218
1698636300000|2023-10-30 03:25:00|36373.1|36321.4|36370.5|36320.5|36374.5|36322.5|36368.7|36318.7|189
1698636600000|2023-10-30 03:30:00|36370.6|36320.6|36372.1|36319.5|36372.8|36321.8|36368.4|36318|147
1698636900000|2023-10-30 03:35:00|36370.3|36319.4|36368.9|36318.9|36372.5|36320.6|36365.8|36315.1|216
1698637200000|2023-10-30 03:40:00|36369|36319|36371.2|36318.2|36372|36319.2|36367.1|36316.3|137
1698637500000|2023-10-30 03:45:00|36371.1|36318.8|36370|36318.6|36372.8|36321.4|36367.4|36316.2|141
1698637800000|2023-10-30 03:50:00|36370.3|36318.9|36369.2|36319.2|36371.9|36321.5|36368.5|36317.7|93
1698638100000|2023-10-30 03:55:00|36369.3|36319.3|36372.7|36319.7|36372.7|36322.6|36368.4|36318.2|102
1698638400000|2023-10-30 04:00:00|36372.4|36319.5|36371.1|36321.1|36372.9|36322.9|36369.6|36318.9|103
1698638700000|2023-10-30 04:05:00|36371|36321|36371.3|36317.9|36371.7|36321.7|36368.3|36317.7|106
1698639000000|2023-10-30 04:10:00|36371.2|36318.1|36375.4|36325.4|36376.6|36326.6|36368.4|36317.4|119
1698639300000|2023-10-30 04:15:00|36375.3|36325.3|36375.8|36322.8|36379.1|36327.1|36374.4|36322.5|124
1698639600000|2023-10-30 04:20:00|36375.9|36323|36372.5|36322.5|36376.5|36325.2|36371.6|36320.5|99
1698639900000|2023-10-30 04:25:00|36372.3|36322.3|36375.2|36322.8|36376|36325.8|36372.1|36321.2|94
1698640200000|2023-10-30 04:30:00|36374.1|36322.9|36374|36324|36377.6|36326.1|36372.2|36321|117
1698640500000|2023-10-30 04:35:00|36374.6|36324.6|36376.1|36323.9|36378.2|36327.7|36372.9|36322.4|116
1698640800000|2023-10-30 04:40:00|36376.7|36324.3|36367.3|36315.6|36376.7|36325.5|36364.8|36311.1|154
1698641100000|2023-10-30 04:45:00|36367.2|36315.7|36362.4|36311.9|36368|36316.3|36361.3|36307.1|124
1698641400000|2023-10-30 04:50:00|36363|36311.8|36365.3|36315.3|36366.3|36316.3|36362.4|36309.1|95
1698641700000|2023-10-30 04:55:00|36365.5|36315.5|36365.8|36315.2|36369.8|36318.3|36363.6|36311.4|127
1698642000000|2023-10-30 05:00:00|36369.3|36315.1|36366.6|36316.6|36372|36319.6|36366.6|36315.1|152
1698642300000|2023-10-30 05:05:00|36366.7|36316.7|36365.9|36315.9|36370.2|36320.2|36362.6|36312.6|191
1698642600000|2023-10-30 05:10:00|36366|36316|36371.4|36321.4|36373.7|36323.5|36365.2|36315.2|173
1698642900000|2023-10-30 05:15:00|36371.5|36321.5|36368.3|36318.3|36377.3|36327.3|36368.2|36318.2|231
1698643200000|2023-10-30 05:20:00|36367.9|36317.9|36366.2|36316.2|36371.6|36321.3|36365.2|36313.3|263
1698643500000|2023-10-30 05:25:00|36366.1|36316.1|36365.1|36315.1|36370.7|36320.7|36359|36309|203
1698643800000|2023-10-30 05:30:00|36365.6|36315.6|36365.2|36315.2|36367.8|36317.8|36363|36313|194
1698644100000|2023-10-30 05:35:00|36365.1|36315.1|36377.3|36327.3|36379|36329|36363.2|36313.2|227
1698644400000|2023-10-30 05:40:00|36377.5|36327.5|36367.4|36317.4|36377.7|36327.7|36363.4|36313.4|186
1698644700000|2023-10-30 05:45:00|36367.5|36317.5|36359.1|36309.1|36367.6|36317.6|36358.5|36308.5|209
1698645000000|2023-10-30 05:50:00|36359.2|36309.2|36365.1|36315.1|36367.8|36317.8|36357.8|36307.8|216
1698645300000|2023-10-30 05:55:00|36365.6|36315.6|36363.2|36313.2|36370|36320|36362.6|36312.6|222
1698645600000|2023-10-30 06:00:00|36362|36311.6|36362.1|36312.1|36371.9|36321.9|36340.7|36290.7|589
1698645900000|2023-10-30 06:05:00|36362.2|36312.2|36361.6|36311.6|36366|36316|36355.1|36305.1|533
1698646200000|2023-10-30 06:10:00|36361.8|36311.8|36354.6|36304.5|36364.4|36314.4|36352.9|36301.9|650
1698646500000|2023-10-30 06:15:00|36354.7|36304.4|36353.9|36303.9|36355.1|36304.8|36337.3|36286.5|595
1698646800000|2023-10-30 06:20:00|36354|36304|36359.7|36309.7|36373.1|36320.9|36352.5|36302.5|935
1698647100000|2023-10-30 06:25:00|36359.3|36309.3|36346|36288.8|36361.8|36311.7|36339|36288.1|652
1698647400000|2023-10-30 06:30:00|36346.1|36289.8|36378.6|36325.1|36380.3|36325.6|36343.8|36286.8|817
1698647700000|2023-10-30 06:35:00|36378.3|36328.2|36360.9|36309.4|36383.6|36329.1|36357.5|36304.3|934
1698648000000|2023-10-30 06:40:00|36361|36309.6|36357.4|36301.6|36375.9|36319.4|36346.3|36296.3|958
1698648300000|2023-10-30 06:45:00|36358.3|36302.5|36359|36304.2|36379.2|36327.5|36354.1|36298.7|958
1698648600000|2023-10-30 06:50:00|36358.6|36303.4|36350.6|36288.5|36363.1|36303.9|36340|36283.3|1013
1698648900000|2023-10-30 06:55:00|36346.2|36287.6|36344.4|36282|36351|36293|36326.6|36274.6|945
1698649200000|2023-10-30 07:00:00|36339.4|36286.8|36260.8|36210.8|36342.6|36292|36243.7|36193.7|628
1698649500000|2023-10-30 07:05:00|36261.1|36211.1|36268|36218|36273.6|36237.9|36231.1|36207.2|558
1698649800000|2023-10-30 07:10:00|36268.1|36218.1|36232.8|36212.8|36270.4|36250.4|36232.8|36197.3|521
1698650100000|2023-10-30 07:15:00|36232.7|36212.7|36209.1|36159.1|36240.9|36220.9|36185.1|36135.1|428
1698650400000|2023-10-30 07:20:00|36209.2|36159.2|36214.5|36194.5|36236.5|36197.9|36181.8|36149.2|670
1698650700000|2023-10-30 07:25:00|36214.4|36194.4|36230.6|36210.6|36259.1|36236.8|36198.2|36178.2|538
1698651000000|2023-10-30 07:30:00|36231.9|36211.9|36238.3|36218.3|36256.4|36236.4|36219.9|36199.9|508
1698651300000|2023-10-30 07:35:00|36241.4|36221.4|36222.4|36202.4|36254.6|36234|36195.3|36175.3|669
1698651600000|2023-10-30 07:40:00|36223.2|36203.2|36254.1|36234.1|36254.2|36234.2|36218.5|36198.5|427
1698651900000|2023-10-30 07:45:00|36255.9|36235.9|36243.9|36223.9|36261.4|36241.4|36231.2|36211.2|475
1698652200000|2023-10-30 07:50:00|36243.2|36223.2|36272|36252|36273.9|36253.9|36243.2|36223.2|348
1698652500000|2023-10-30 07:55:00|36271.2|36251.2|36257.3|36237.3|36281.8|36261.8|36257.3|36237.3|500
1698652800000|2023-10-30 08:00:00|36257|36237|36270.7|36250.7|36309.4|36289.4|36257|36237|703
1698653100000|2023-10-30 08:05:00|36272.5|36252.5|36284.8|36264.8|36297|36277|36268.4|36248.4|659
1698653400000|2023-10-30 08:10:00|36284.9|36264.9|36265.9|36245.9|36286.1|36266.1|36265.1|36245.1|719
1698653700000|2023-10-30 08:15:00|36265.6|36245.6|36258.3|36238.3|36267.6|36247.6|36256|36236|734
1698654000000|2023-10-30 08:20:00|36258.2|36238.2|36257.8|36237.8|36261.4|36241.4|36247.4|36227.4|766
1698654300000|2023-10-30 08:25:00|36257.9|36237.9|36270.8|36250.8|36272.6|36252.6|36257.5|36237.5|473
1698654600000|2023-10-30 08:30:00|36273|36253|36277.9|36257.9|36294.7|36274.7|36271.6|36251.6|467
1698654900000|2023-10-30 08:35:00|36278.2|36258.2|36288|36268|36304.9|36284.9|36274.9|36254.9|485
1698655200000|2023-10-30 08:40:00|36288.5|36268.5|36262.5|36242.5|36291.4|36271.4|36257.5|36237.5|588
1698655500000|2023-10-30 08:45:00|36262.7|36242.7|36274.9|36254.9|36284.3|36264.3|36257.2|36237.2|491
1698655800000|2023-10-30 08:50:00|36274.8|36254.8|36276.3|36256.3|36284.9|36264.9|36272.7|36252.7|330
1698656100000|2023-10-30 08:55:00|36276.4|36256.4|36256.9|36206.9|36276.4|36256.4|36240.9|36206.9|526
1698656400000|2023-10-30 09:00:00|36256.5|36206.5|36207.5|36187.5|36256.5|36210.6|36207.5|36180.6|663
1698656700000|2023-10-30 09:05:00|36207.8|36187.8|36181.8|36161.8|36209.7|36189.7|36178.3|36158.3|524
1698657000000|2023-10-30 09:10:00|36181.9|36161.9|36174.8|36154.8|36201.5|36181.5|36174.4|36154.4|490
1698657300000|2023-10-30 09:15:00|36175.1|36155.1|36156|36136|36185.4|36165.4|36154.9|36134.9|396
1698657600000|2023-10-30 09:20:00|36155.9|36135.9|36129|36109|36156.3|36136.3|36126|36106|445
1698657900000|2023-10-30 09:25:00|36129.2|36109.2|36129.7|36109.7|36134.1|36114.1|36120.6|36100.6|437
1698658200000|2023-10-30 09:30:00|36129.6|36109.6|36131.4|36111.4|36136.7|36116.7|36129.3|36109.3|330
1698658500000|2023-10-30 09:35:00|36131.2|36111.2|36132.8|36112.8|36136.2|36116.2|36128.8|36108.8|367
1698658800000|2023-10-30 09:40:00|36132.6|36112.6|36131.6|36111.6|36135.6|36115.6|36125.2|36105.2|304
1698659100000|2023-10-30 09:45:00|36131.8|36111.8|36139.6|36119.6|36144.1|36124.1|36130.8|36110.8|360
1698659400000|2023-10-30 09:50:00|36139.4|36119.4|36144.1|36124.1|36148.1|36128.1|36135|36115|337
1698659700000|2023-10-30 09:55:00|36144|36124|36158.1|36138.1|36162.4|36142.4|36144|36124|364
1698660000000|2023-10-30 10:00:00|36158.3|36138.3|36153.6|36133.6|36165.4|36145.4|36146|36126|343
1698660300000|2023-10-30 10:05:00|36153.5|36133.5|36152.8|36132.8|36157.9|36137.9|36144.5|36124.5|317
1698660600000|2023-10-30 10:10:00|36152.9|36132.9|36166.1|36146.1|36171.1|36151.1|36152.8|36132.8|286
1698660900000|2023-10-30 10:15:00|36165.8|36145.8|36181.6|36161.6|36181.6|36161.6|36163.5|36143.5|317
1698661200000|2023-10-30 10:20:00|36181.5|36161.5|36193|36173|36196.1|36176.1|36177|36157|399
1698661500000|2023-10-30 10:25:00|36193.4|36173.4|36184|36164|36194.2|36174.2|36172.6|36152.6|365
1698661800000|2023-10-30 10:30:00|36184.1|36164.1|36178.2|36158.2|36187.5|36167.5|36168.2|36148.2|305
1698662100000|2023-10-30 10:35:00|36178.5|36158.5|36211.3|36191.3|36213|36193|36178.3|36158.3|334
1698662400000|2023-10-30 10:40:00|36210.6|36190.6|36215.6|36195.6|36233.8|36213.8|36208.6|36188.6|391
1698662700000|2023-10-30 10:45:00|36215.9|36195.9|36205.5|36185.5|36221.3|36201.3|36202.2|36182.2|404
1698663000000|2023-10-30 10:50:00|36205.4|36185.4|36219.3|36199.3|36224.6|36204.6|36204.4|36184.4|483
1698663300000|2023-10-30 10:55:00|36219|36199|36232.1|36212.1|36246.3|36226.3|36217.1|36197.1|513
1698663600000|2023-10-30 11:00:00|36231.9|36211.9|36199.2|36179.2|36236.9|36216.9|36194.7|36174.7|442
1698663900000|2023-10-30 11:05:00|36198.8|36178.8|36229.9|36209.9|36232.2|36212.2|36198.7|36178.7|475
1698664200000|2023-10-30 11:10:00|36230.6|36210.6|36227.6|36207.6|36232.3|36212.3|36224.2|36204.2|464
1698664500000|2023-10-30 11:15:00|36227.7|36207.7|36229.9|36209.9|36230.7|36210.7|36219.2|36199.2|376
1698664800000|2023-10-30 11:20:00|36230|36210|36219|36199|36236.8|36216.8|36218|36198|428
1698665100000|2023-10-30 11:25:00|36219.3|36199.3|36214|36194|36224.7|36204.7|36213.1|36193.1|412
1698665400000|2023-10-30 11:30:00|36213.6|36193.6|36195.3|36175.3|36213.6|36193.6|36194.1|36174.1|419
1698665700000|2023-10-30 11:35:00|36195.6|36175.6|36161.4|36141.4|36195.8|36175.8|36158.1|36138.1|377
1698666000000|2023-10-30 11:40:00|36161.3|36141.3|36148.2|36128.2|36166.5|36146.5|36145.4|36125.4|478
1698666300000|2023-10-30 11:45:00|36148.1|36128.1|36112.3|36092.3|36149.8|36129.8|36093.1|36073.1|608
1698666600000|2023-10-30 11:50:00|36112.4|36092.4|36115.6|36095.6|36118.6|36098.6|36105.3|36085.3|480
1698666900000|2023-10-30 11:55:00|36115.8|36095.8|36157.3|36137.3|36157.3|36137.3|36115.8|36095.8|564
1698667200000|2023-10-30 12:00:00|36158|36138|36158.8|36138.8|36170.1|36150.1|36146.8|36126.8|612
1698667500000|2023-10-30 12:05:00|36159.3|36139.3|36146.1|36126.1|36159.7|36139.7|36145.1|36125.1|617
1698667800000|2023-10-30 12:10:00|36146|36126|36132.5|36112.5|36146.6|36126.6|36131.6|36111.6|593
1698668100000|2023-10-30 12:15:00|36132.8|36112.8|36116.4|36096.4|36133.8|36113.8|36115.7|36095.7|583
1698668400000|2023-10-30 12:20:00|36116.2|36096.2|36138.5|36118.5|36144.6|36124.6|36115.1|36095.1|645
1698668700000|2023-10-30 12:25:00|36137.9|36117.9|36140.7|36120.7|36151.5|36131.5|36136.8|36116.8|624
1698669000000|2023-10-30 12:30:00|36140.4|36120.4|36141.8|36121.8|36152.4|36132.4|36134.2|36114.2|656
1698669300000|2023-10-30 12:35:00|36142.1|36122.1|36126.7|36106.7|36154|36134|36119.3|36099.3|665
1698669600000|2023-10-30 12:40:00|36127.3|36107.3|36141.5|36121.5|36141.5|36121.5|36119.8|36099.8|616
1698669900000|2023-10-30 12:45:00|36141.2|36121.2|36140.9|36120.9|36145.8|36125.8|36134.4|36114.4|430
1698670200000|2023-10-30 12:50:00|36141|36121|36096.5|36076.5|36143.1|36123.1|36096.5|36076.5|546
1698670500000|2023-10-30 12:55:00|36095.1|36075.1|36120.9|36022.5|36120.9|36083.5|36035.1|36015.1|664
1698670800000|2023-10-30 13:00:00|36119.1|36019.3|36064.6|36044.6|36126.2|36048.4|36039.4|36001.5|881
1698671100000|2023-10-30 13:05:00|36063.3|36043.3|36075.5|36055.5|36076.7|36056.7|36053.9|36033.9|654
1698671400000|2023-10-30 13:10:00|36075.3|36055.3|36061.4|36041.4|36093.9|36073.9|36061.4|36041.4|592
1698671700000|2023-10-30 13:15:00|36059.6|36039.6|36070|36050|36073.5|36053.5|36054.9|36034.9|502
1698672000000|2023-10-30 13:20:00|36070.1|36050.1|36045.2|36025.2|36071|36051|36045|36025|465
1698672300000|2023-10-30 13:25:00|36044.9|36024.9|36049.1|36029.1|36060.3|36040.3|36037.9|36017.9|552
1698672600000|2023-10-30 13:30:00|36048|36028|36040.7|36020.7|36058.8|36038.8|36036.7|36016.7|598
1698672900000|2023-10-30 13:35:00|36040.3|36020.3|36050.8|36030.8|36056.1|36036.1|36037.4|36017.4|600
1698673200000|2023-10-30 13:40:00|36050.4|36030.4|36053.7|36033.7|36058.2|36038.2|36048.5|36028.5|559
1698673500000|2023-10-30 13:45:00|36054.5|36034.5|36043.4|36023.4|36054.8|36034.8|36042.1|36022.1|657
1698673800000|2023-10-30 13:50:00|36043.3|36023.3|36044.2|36024.2|36056.7|36036.7|36039|36019|603
1698674100000|2023-10-30 13:55:00|36044.4|36024.4|36038.8|36018.8|36047.9|36027.9|36033.8|36013.8|490
1698674400000|2023-10-30 14:00:00|36038.7|36018.7|36034|36014|36054.9|36023.5|36019.4|35987.7|875
1698674700000|2023-10-30 14:05:00|36033.6|36013.6|36030.9|36010.9|36041.9|36021.9|36010.6|35990.6|815
1698675000000|2023-10-30 14:10:00|36030.8|36010.8|36058.7|36038.7|36076.1|36056.1|36027.3|36007.3|710
1698675300000|2023-10-30 14:15:00|36056.7|36036.7|36092.3|36072.3|36097.2|36077.2|36046.4|36026.4|783
1698675600000|2023-10-30 14:20:00|36092.4|36072.4|36098.6|36078.6|36123.2|36103.2|36091.6|36071.6|696
1698675900000|2023-10-30 14:25:00|36099.7|36079.7|36120.8|36100.8|36131.5|36111.5|36099.7|36079.7|604
1698676200000|2023-10-30 14:30:00|36121.1|36101.1|36114.5|36094.5|36143.2|36123.2|36114.5|36094.5|662
1698676500000|2023-10-30 14:35:00|36114.2|36094.2|36120.8|36100.8|36131.1|36111.1|36106.5|36086.5|724
1698676800000|2023-10-30 14:40:00|36119.7|36099.7|36099.2|36079.2|36123|36103|36099.2|36079.2|689
1698677100000|2023-10-30 14:45:00|36099.4|36079.4|36069.6|36049.6|36103.3|36083.3|36060.8|36040.8|756
1698677400000|2023-10-30 14:50:00|36069.5|36049.5|36059|36039|36074.9|36053.4|36055|36021.3|606
1698677700000|2023-10-30 14:55:00|36059.1|36039.1|36076.7|36056.7|36078.9|36058.9|36058.3|36038.3|557
1698678000000|2023-10-30 15:00:00|36076.1|36056.1|36048.2|36028.2|36076.9|36056.9|36043.8|36023.8|577
1698678300000|2023-10-30 15:05:00|36048.5|36028.5|36019.1|35999.1|36048.5|36028.5|36017.3|35997.3|558
1698678600000|2023-10-30 15:10:00|36018.8|35998.8|36024.1|36004.1|36026.3|36006.3|36002.3|35982.3|677
1698678900000|2023-10-30 15:15:00|36024.5|36004.5|36004.1|35984.1|36032.6|36012.6|35998.8|35978.8|576
1698679200000|2023-10-30 15:20:00|36004.3|35984.3|35988|35968|36006.6|35986.6|35978.4|35958.4|650
1698679500000|2023-10-30 15:25:00|35988.3|35968.3|35991.9|35971.9|36005.7|35985.7|35984|35964|646
1698679800000|2023-10-30 15:30:00|35992.2|35972.2|36008.3|35988.3|36032.8|35995.5|35991.9|35969.3|448
1698680100000|2023-10-30 15:35:00|36008.4|35988.4|36007.2|35987.2|36009.8|35989.8|35990.9|35970.9|479
1698680400000|2023-10-30 15:40:00|36007.8|35987.8|36001.8|35981.8|36016.1|35996.1|36000.1|35980.1|456
1698680700000|2023-10-30 15:45:00|36001.6|35981.6|35998.6|35978.6|36005.2|35985.2|35987.7|35967.7|364
1698681000000|2023-10-30 15:50:00|35999.8|35979.8|36022.1|36002.1|36023.4|36003.4|35993.5|35973.5|505
1698681300000|2023-10-30 15:55:00|36022.3|36002.3|35996.5|35976.5|36038.1|36005.4|35996.4|35972.6|529
1698681600000|2023-10-30 16:00:00|35996|35976|36020.6|36000.6|36025.1|36003.6|35986.2|35966.2|743
1698681900000|2023-10-30 16:05:00|36019.9|35999.9|36040.7|35990.7|36046.5|36008.1|36002.9|35982.9|708
1698682200000|2023-10-30 16:10:00|36041.9|35991.9|36005.7|35985.7|36048.2|36009.6|36003.2|35983.2|613
1698682500000|2023-10-30 16:15:00|36004.9|35984.9|36060.7|36040.7|36079.3|36040.7|35998.3|35978.3|636
1698682800000|2023-10-30 16:20:00|36060.4|36040.4|36076.2|36026.2|36086.4|36049.3|36059|36023.4|560
1698683100000|2023-10-30 16:25:00|36076.1|36026.1|36089.3|36039.3|36094.6|36063.3|36059.1|36026.1|617
1698683400000|2023-10-30 16:30:00|36089.1|36039.1|36088|36038|36095|36045|36077.8|36027.8|715
1698683700000|2023-10-30 16:35:00|36087.4|36037.4|36091.7|36041.7|36093.3|36052.2|36064.2|36020.5|701
1698684000000|2023-10-30 16:40:00|36090.9|36040.9|36084.8|36034.8|36093.9|36043.9|36079.8|36029.8|688
1698684300000|2023-10-30 16:45:00|36085.3|36035.3|36091.2|36041.2|36105.1|36055.1|36076.7|36026.7|700
1698684600000|2023-10-30 16:50:00|36092.9|36042.9|36118.7|36068.7|36126.3|36076.3|36088.6|36038.6|811
1698684900000|2023-10-30 16:55:00|36118.9|36068.9|36148.9|36098.9|36149.3|36099.3|36107.8|36057.8|794
1698685200000|2023-10-30 17:00:00|36148.5|36098.5|36151.3|36101.3|36151.4|36101.4|36142.6|36092.6|399
1698685500000|2023-10-30 17:05:00|36151.2|36101.2|36157.2|36107.2|36160.7|36110.7|36149.8|36099.8|488
1698685800000|2023-10-30 17:10:00|36156.8|36106.8|36173.5|36123.5|36176.8|36126.8|36154.3|36104.3|499
1698686100000|2023-10-30 17:15:00|36173.4|36123.4|36175.1|36125.1|36178|36128|36168.2|36118.2|312
1698686400000|2023-10-30 17:20:00|36175.2|36125.2|36164.8|36114.8|36176.1|36126.1|36164.8|36114.8|213
1698686700000|2023-10-30 17:25:00|36164.9|36114.9|36144.8|36094.8|36166.7|36116.7|36143.7|36093.7|312
1698687000000|2023-10-30 17:30:00|36144.4|36094.4|36128.5|36108.5|36145|36108.8|36123.7|36082.6|373
1698687300000|2023-10-30 17:35:00|36128.7|36108.7|36123|36103|36131.3|36111.3|36120.2|36100.2|198
1698687600000|2023-10-30 17:40:00|36120.4|36100.4|36124.5|36104.5|36127.4|36107.4|36117.6|36097.6|205
1698687900000|2023-10-30 17:45:00|36125.3|36105.3|36138.1|36088.1|36141.3|36107.9|36123.6|36086.9|145
1698688200000|2023-10-30 17:50:00|36138.2|36088.2|36137.6|36087.6|36138.7|36088.7|36134.1|36084.1|153
1698688500000|2023-10-30 17:55:00|36137.9|36087.9|36123.6|36073.6|36141.9|36091.9|36122.2|36072.2|146
1698688800000|2023-10-30 18:00:00|36123.5|36073.5|36111|36061|36125.6|36075.6|36110.6|36060.6|213
1698689100000|2023-10-30 18:05:00|36110.7|36060.7|36091|36071|36111.6|36077.6|36090.4|36060.7|203
1698689400000|2023-10-30 18:10:00|36091.3|36071.3|36092.8|36072.8|36093.2|36073.2|36083.2|36063.2|199
1698689700000|2023-10-30 18:15:00|36092.9|36072.9|36090.2|36070.2|36093.3|36073.3|36088.8|36068.8|159
1698690000000|2023-10-30 18:20:00|36090.4|36070.4|36091.6|36071.6|36094.6|36074.6|36089.8|36069.8|162
1698690300000|2023-10-30 18:25:00|36091.4|36071.4|36089.8|36069.8|36095.4|36075.4|36089|36069|125
1698690600000|2023-10-30 18:30:00|36089.6|36069.6|36084.7|36064.7|36090.8|36070.8|36084|36064|201
1698690900000|2023-10-30 18:35:00|36084.3|36064.3|36081.1|36061.1|36084.3|36064.3|36076.4|36056.4|166
1698691200000|2023-10-30 18:40:00|36081|36061|36087|36037|36090.4|36062.3|36065.9|36036.1|191
1698691500000|2023-10-30 18:45:00|36086.8|36036.8|36080.8|36030.8|36086.8|36036.8|36080.5|36030.5|157
1698691800000|2023-10-30 18:50:00|36080.6|36030.6|36085.2|36035.2|36089.7|36039.7|36080.6|36030.6|241
1698692100000|2023-10-30 18:55:00|36085.1|36035.1|36085.4|36035.4|36090.1|36040.1|36084.7|36034.7|279
1698692400000|2023-10-30 19:00:00|36085.5|36035.5|36082.6|36032.6|36086.9|36050.7|36062.1|36025.7|431
1698692700000|2023-10-30 19:05:00|36082.8|36032.8|36066.2|36046.2|36084|36047.4|36061.1|36023.6|218
1698693000000|2023-10-30 19:10:00|36066.3|36046.3|36061.6|36041.6|36066.3|36046.3|36061|36041|167
1698693300000|2023-10-30 19:15:00|36061.7|36041.7|36068|36048|36089.4|36054.2|36061.4|36034.6|189
1698693600000|2023-10-30 19:20:00|36067.9|36047.9|36087.2|36037.2|36089.6|36053.5|36067.9|36033.9|186
1698693900000|2023-10-30 19:25:00|36087.3|36037.3|36097.2|36047.2|36099.8|36064.5|36076.3|36037.2|214
1698694200000|2023-10-30 19:30:00|36097.5|36047.5|36095.7|36045.7|36099.7|36049.7|36092.8|36042.8|249
1698694500000|2023-10-30 19:35:00|36096.1|36046.1|36098.4|36048.4|36098.4|36048.4|36094.5|36044.5|196
1698694800000|2023-10-30 19:40:00|36098.3|36048.3|36097.5|36047.5|36101.2|36051.2|36096|36046|180
1698695100000|2023-10-30 19:45:00|36098|36048|36099.7|36049.7|36103.2|36053.2|36096.3|36046.3|223
1698695400000|2023-10-30 19:50:00|36098.8|36048|36086.3|36035.9|36103.7|36053.7|36082.1|36020.8|703
1698695700000|2023-10-30 19:55:00|36085.8|36035.8|36088.8|36037.1|36097.5|36046.5|36075.1|36023.1|563
1698696000000|2023-10-30 20:00:00|36089.2|36037.5|36101.7|36051.7|36103|36053|36080.6|36015.8|651
1698696300000|2023-10-30 20:05:00|36100.2|36050.2|36097.7|36047.7|36104|36054|36097.7|36047.7|164
1698696600000|2023-10-30 20:10:00|36097.6|36047.6|36098.5|36048.5|36100.4|36050.4|36096.6|36046.5|150
1698696900000|2023-10-30 20:15:00|36098.4|36048.4|36101.4|36051.4|36103.5|36052.4|36094.9|36043|189
1698697200000|2023-10-30 20:20:00|36101.3|36051.3|36097|36037.1|36104.5|36053.7|36089.6|36036.2|193
1698697500000|2023-10-30 20:25:00|36091.6|36037.5|36088.1|36029.7|36097.2|36038.7|36081.6|36029.6|103
1698697800000|2023-10-30 20:30:00|36090.7|36026.1|36097.2|36026.8|36100|36030.8|36087.5|36023.8|136
1698698100000|2023-10-30 20:35:00|36101|36025|36096.4|36025.1|36102.3|36029.6|36092.8|36024.6|131
1698698400000|2023-10-30 20:40:00|36096.3|36026.9|36088.4|36020.2|36097.4|36030.8|36087.6|36017.4|139
1698698700000|2023-10-30 20:45:00|36087.3|36020.6|36098.9|36013.5|36102.1|36020.6|36084.5|36010.3|124
1698699000000|2023-10-30 20:50:00|36100.3|36013.1|36122|36018.4|36122|36027.6|36100.3|35995.6|243
1698699300000|2023-10-30 20:55:00|36120.2|36019.2|36127.8|36007.8|36127.8|36026.5|36108.7|36007.2|250
1698699600000|2023-10-30 21:00:00|36124.4|36004.4|36093.9|35973.9|36129.2|36009.2|36093.9|35973.9|41
1698699900000|2023-10-30 21:05:00|36095.4|35975.4|36104.4|35984.4|36104.5|35984.5|36094|35974|41
1698700200000|2023-10-30 21:10:00|36104.3|35984.3|36122.4|36002.4|36122.5|36002.5|36103.7|35983.7|30
1698700500000|2023-10-30 21:15:00|36122.3|36002.3|36104.1|35984.1|36122.3|36002.3|36103.9|35983.9|37
1698700800000|2023-10-30 21:20:00|36104|35984|36103.2|35983.2|36104.3|35984.3|36102.8|35982.8|26
1698701100000|2023-10-30 21:25:00|36103.3|35983.3|36102.9|35982.9|36103.9|35983.9|36102.3|35982.3|53
1698701400000|2023-10-30 21:30:00|36102.7|35982.7|36104.4|35984.4|36106.7|35986.7|36102.7|35982.7|69
1698701700000|2023-10-30 21:35:00|36104.3|35984.3|36104.6|35984.6|36104.9|35984.9|36098.4|35978.4|62
1698702000000|2023-10-30 21:40:00|36104.5|35984.5|36105|35985|36105.2|35985.2|36104.1|35984.1|28
1698702300000|2023-10-30 21:45:00|36107.6|35987.6|36108.3|35988.3|36108.9|35988.9|36107.6|35987.6|77
1698702600000|2023-10-30 21:50:00|36108.9|35988.9|36110.2|35990.2|36116.2|35996.2|36107.9|35987.9|70
1698702900000|2023-10-30 21:55:00|36110.3|35990.3|36107.1|35987.1|36114.9|35994.9|36106.5|35986.5|48
1698703200000|2023-10-30 22:00:00|36106.9|35986.9|36116.1|35996.1|36130.3|36010.5|36105.9|35985.9|112
1698703500000|2023-10-30 22:05:00|36116.7|35996.7|36117.9|35997.9|36131.5|36011.5|36111.5|35991.5|83
1698703800000|2023-10-30 22:10:00|36118|35998|36116.3|35996.3|36119|35999|36113.1|35993.1|106
1698704100000|2023-10-30 22:15:00|36116.8|35996.8|36111.1|35991.1|36118.3|35998.5|36110.6|35991.1|78
1698704400000|2023-10-30 22:20:00|36111.5|35991.5|36110.6|35990.6|36114.8|35994.8|36106.4|35986.4|99
1698704700000|2023-10-30 22:25:00|36110.4|35990.4|36113.7|35993.7|36113.9|35999|36106.6|35986.9|79
1698705000000|2023-10-30 22:30:00|36113.8|35993.8|36114.2|35997.6|36118.9|36001|36110|35990|117
1698705300000|2023-10-30 22:35:00|36114.3|35997.5|36119.2|35999.2|36119.6|36001.9|36111.1|35991.1|127
1698705600000|2023-10-30 22:40:00|36119.8|35999.8|36108.4|35988.4|36119.8|36002|36106.4|35986.4|96
1698705900000|2023-10-30 22:45:00|36110.7|35990.7|36119.3|35999.3|36120|36001|36110.7|35990.7|331
1698706200000|2023-10-30 22:50:00|36119.4|35999.4|36114.4|35999.1|36120.3|36006|36110.9|35990.9|132
1698706500000|2023-10-30 22:55:00|36114.5|35999.2|36126|36006|36126|36009|36111.7|35991.7|149
1698706800000|2023-10-30 23:00:00|36115|36017.5|36125.3|36005.3|36125.3|36023.8|36100|35999.9|178
1698707100000|2023-10-30 23:05:00|36125.5|36005.5|36110.4|36016.8|36125.9|36024.4|36101.6|35997.9|111
1698707400000|2023-10-30 23:10:00|36112.8|36016.6|36119.5|36012.7|36122.2|36036.5|36102.5|36006.2|106
1698707700000|2023-10-30 23:15:00|36113.3|36012.8|36118.9|36016|36122.2|36024.3|36111.1|35997.8|168
1698708000000|2023-10-30 23:20:00|36118.6|36015.6|36117.1|36005.4|36121.9|36022|36108.8|35997.1|180
1698708300000|2023-10-30 23:25:00|36117.2|36011.6|36115|36014.4|36121.9|36021.9|36100.3|35996.9|148
1698708600000|2023-10-30 23:30:00|36115.1|36014.5|36109.1|36004.4|36118.5|36023|36100.6|36004.4|174
1698708900000|2023-10-30 23:35:00|36115.2|36004.2|36108.4|36021.2|36115.8|36022.1|36099.6|36003.7|137
1698709200000|2023-10-30 23:40:00|36109.2|36020.3|36111.8|36013.1|36120.6|36021.4|36099.7|35995.6|176
1698709500000|2023-10-30 23:45:00|36112.2|36013.6|36114.9|36009.2|36118.4|36013.6|36107.5|36002.2|110
1698709800000|2023-10-30 23:50:00|36115.1|36008.4|36115.6|36001.5|36118.3|36012.2|36106.2|35996.9|201
1698710100000|2023-10-30 23:55:00|36115.7|36001.3|36113.6|36007|36118.8|36008.4|36112.4|35992.4|171
1698710400000|2023-10-31 00:00:00|36115.2|36006.4|36112.2|36020.6|36131.1|36040.9|36106.6|35993.3|339
1698710700000|2023-10-31 00:05:00|36111.5|36020.2|36139.5|36054.9|36154.3|36069.7|36103.9|36015.6|445
1698711000000|2023-10-31 00:10:00|36145.9|36055.1|36141.6|36062.5|36147.9|36066.3|36133.8|36052.4|556
1698711300000|2023-10-31 00:15:00|36140.3|36062.4|36132|36062.5|36146.1|36069|36129.9|36053.2|315
1698711600000|2023-10-31 00:20:00|36133.2|36063|36131.2|36062.4|36136.3|36066.5|36129.5|36058.8|235
1698711900000|2023-10-31 00:25:00|36131.8|36062.7|36134.1|36064.4|36135.6|36067|36129.3|36060|185
1698712200000|2023-10-31 00:30:00|36134|36064.5|36130.7|36061.8|36135.4|36066.7|36127.1|36051.4|175
1698712500000|2023-10-31 00:35:00|36130.6|36061.9|36131.1|36061.6|36133.4|36064.8|36129.3|36059.4|249
1698712800000|2023-10-31 00:40:00|36131|36063.8|36119.6|36055|36135.4|36066.5|36119|36045.7|244
1698713100000|2023-10-31 00:45:00|36120|36053.5|36128.1|36064.2|36128.7|36066.1|36120|36051|220
1698713400000|2023-10-31 00:50:00|36128.2|36064.7|36120.6|36060|36129.9|36067.7|36120.5|36057.4|294
1698713700000|2023-10-31 00:55:00|36120.3|36059.6|36124.4|36065.7|36129.8|36069|36119.7|36059.2|279
1698714000000|2023-10-31 01:00:00|36125.2|36065.8|36133.4|36070.9|36134.3|36073.7|36122.3|36060|309
1698714300000|2023-10-31 01:05:00|36133.1|36071|36133.7|36071.8|36136.3|36075.9|36130.4|36068.7|257
1698714600000|2023-10-31 01:10:00|36134.3|36071.7|36139.5|36076.2|36140.1|36076.5|36130.7|36068.9|231
1698714900000|2023-10-31 01:15:00|36139.7|36076.4|36139.9|36076|36140.5|36082.4|36135.5|36072.4|263
1698715200000|2023-10-31 01:20:00|36141.2|36079.8|36138.4|36076.6|36143.7|36080.8|36135.3|36075.4|253
1698715500000|2023-10-31 01:25:00|36137.4|36078.5|36138.3|36067.1|36144.5|36079.1|36132.2|36063.1|250
1698715800000|2023-10-31 01:30:00|36138.2|36066.6|36146.4|36083.5|36156.5|36087.5|36137.3|36059.5|481
1698716100000|2023-10-31 01:35:00|36147.3|36083.8|36141|36083.1|36147.7|36085.1|36139|36077.1|296
1698716400000|2023-10-31 01:40:00|36140.8|36083|36148.8|36088.7|36148.8|36091.2|36138.3|36080.4|291
1698716700000|2023-10-31 01:45:00|36148.6|36088.4|36145.5|36090|36150.5|36090.8|36144.7|36085.7|246
1698717000000|2023-10-31 01:50:00|36145.1|36088.8|36142.6|36083.7|36147.5|36089.3|36140.5|36082|262
1698717300000|2023-10-31 01:55:00|36142.5|36083.6|36126.8|36067.4|36144|36085.2|36126.4|36065.3|314
1698717600000|2023-10-31 02:00:00|36126.7|36066.8|36133.3|36073.9|36135.3|36074.5|36119.8|36060.3|252
1698717900000|2023-10-31 02:05:00|36133.4|36074|36150.8|36088.2|36150.9|36088.2|36133.4|36073.5|234
1698718200000|2023-10-31 02:10:00|36150.9|36087.9|36158.3|36098.7|36160.7|36099|36147.5|36085|311
1698718500000|2023-10-31 02:15:00|36155.1|36098.5|36156.9|36096.8|36160.2|36102.5|36153.1|36093.6|306
1698718800000|2023-10-31 02:20:00|36156.8|36097.1|36152.9|36097.3|36157.6|36099.5|36151|36093|251
1698719100000|2023-10-31 02:25:00|36153|36097.7|36149.7|36072.6|36156|36098.4|36143|36072.6|251
1698719400000|2023-10-31 02:30:00|36149.9|36069.8|36153.4|36053.4|36167.2|36080|36132|36044.9|383
1698719700000|2023-10-31 02:35:00|36153.3|36052.6|36158|36053|36162.1|36078|36128|36038.3|214
1698720000000|2023-10-31 02:40:00|36158.6|36053.1|36161.1|36057.4|36165.9|36070.3|36135|36042.3|243
1698720300000|2023-10-31 02:45:00|36161.4|36057.5|36163.6|36043.6|36166.4|36067.5|36135.2|36042|300
1698720600000|2023-10-31 02:50:00|36163.1|36043.1|36165.4|36054|36165.4|36060.9|36152.7|36041.1|254
1698720900000|2023-10-31 02:55:00|36163.4|36059.3|36165.6|36059.3|36168.9|36067.7|36148.3|36049.4|304
1698721200000|2023-10-31 03:00:00|36165.5|36059.6|36170.2|36065.6|36173.5|36080.3|36147.2|36054.7|320
1698721500000|2023-10-31 03:05:00|36172.6|36065.7|36180|36075.5|36190.1|36112|36164|36057.7|359
1698721800000|2023-10-31 03:10:00|36179.2|36075.3|36179.5|36079.2|36195.6|36090.1|36177.5|36072.4|342
1698722100000|2023-10-31 03:15:00|36180.7|36079.6|36176.4|36082.3|36182|36108|36160|36068|334
1698722400000|2023-10-31 03:20:00|36177.3|36082.4|36175.4|36074.7|36182.5|36091|36162.6|36062.4|295
1698722700000|2023-10-31 03:25:00|36176.9|36074.4|36174.2|36069.1|36185.8|36090.6|36156.2|36059.9|662
1698723000000|2023-10-31 03:30:00|36174.3|36069.9|36191.1|36085.5|36191.1|36086.4|36172.6|36060.2|700
1698723300000|2023-10-31 03:35:00|36191.2|36085.6|36169.6|36088.9|36195.7|36093.7|36164.5|36059.2|837
1698723600000|2023-10-31 03:40:00|36172.2|36092.1|36179.2|36090.8|36181.3|36094|36162.3|36070.8|790
1698723900000|2023-10-31 03:45:00|36179|36091|36165.6|36108.5|36183.3|36111.6|36165.5|36078.5|626
1698724200000|2023-10-31 03:50:00|36165.5|36108.8|36156.5|36100|36169.1|36109.1|36156.1|36099.8|247
1698724500000|2023-10-31 03:55:00|36155.8|36099.7|36157.9|36102.6|36161.8|36103.5|36154.1|36098.1|245
1698724800000|2023-10-31 04:00:00|36157.6|36102.7|36154.3|36104.3|36159|36104.7|36150.7|36100.1|292
1698725100000|2023-10-31 04:05:00|36154.5|36104.5|36150.5|36098.5|36160.5|36107.2|36148.8|36096.9|224
1698725400000|2023-10-31 04:10:00|36151|36098.8|36153.3|36100.8|36153.6|36101.2|36146.2|36096|231
1698725700000|2023-10-31 04:15:00|36153.1|36100.3|36148.4|36095.4|36153.8|36101.1|36145|36095|184
1698726000000|2023-10-31 04:20:00|36147.9|36095.3|36153.5|36101.2|36155.8|36101.5|36143.7|36093.3|143
1698726300000|2023-10-31 04:25:00|36153.8|36101.7|36152.7|36102|36158.3|36106.8|36149.4|36099.4|215
1698726600000|2023-10-31 04:30:00|36153|36103|36161.7|36109.9|36161.7|36109.9|36146.6|36096.6|190
1698726900000|2023-10-31 04:35:00|36161.2|36109.8|36160.5|36110.5|36163.7|36112|36157.5|36107.5|177
1698727200000|2023-10-31 04:40:00|36160.3|36110.3|36162.1|36110.6|36167|36116.2|36160.1|36110.1|224
1698727500000|2023-10-31 04:45:00|36162|36110.2|36161|36111|36166.1|36114.8|36159.1|36109.1|166
1698727800000|2023-10-31 04:50:00|36162|36110.8|36155.2|36103.9|36163.3|36111.8|36155.2|36103.8|166
1698728100000|2023-10-31 04:55:00|36155.4|36103.8|36155.4|36105.4|36156.6|36105.6|36152|36102|146
1698728400000|2023-10-31 05:00:00|36155.3|36105.3|36155.5|36105.5|36160.2|36110.2|36153.5|36103.5|244
1698728700000|2023-10-31 05:05:00|36155.6|36105.6|36158.8|36108.8|36159.9|36109.9|36153.6|36103.6|186
1698729000000|2023-10-31 05:10:00|36158.9|36108.9|36150.8|36100.8|36159.9|36109.9|36148.7|36098.7|233
1698729300000|2023-10-31 05:15:00|36150|36100|36146.2|36096.2|36154.9|36104.9|36145.2|36095.2|238
1698729600000|2023-10-31 05:20:00|36146.1|36096.1|36141.4|36091.4|36147.4|36097.4|36140.1|36090.1|165
1698729900000|2023-10-31 05:25:00|36141.3|36091.3|36141.4|36090.8|36143.1|36093.1|36135.6|36085.6|167
1698730200000|2023-10-31 05:30:00|36141.6|36091.5|36153.3|36102.6|36160.1|36108.3|36141.6|36091.5|309
1698730500000|2023-10-31 05:35:00|36153.2|36102.5|36152.2|36102.2|36155.1|36105.1|36151.5|36100.6|189
1698730800000|2023-10-31 05:40:00|36152.3|36102.3|36153.8|36103.8|36155.1|36105.1|36149.6|36099.6|208
1698731100000|2023-10-31 05:45:00|36154.2|36104.2|36156.3|36106.3|36159.3|36109.3|36153.7|36103.7|138
1698731400000|2023-10-31 05:50:00|36156.9|36106.9|36153|36103|36159|36109|36152.5|36102.5|115
1698731700000|2023-10-31 05:55:00|36152.9|36102.9|36149.1|36099.1|36155.4|36105.4|36148.1|36098.1|172
1698732000000|2023-10-31 06:00:00|36148.8|36098.8|36165.4|36115.4|36169.9|36119.9|36148.1|36098.1|368
1698732300000|2023-10-31 06:05:00|36165.2|36115.2|36163.7|36113.7|36171.3|36121.3|36162.6|36112.6|271
1698732600000|2023-10-31 06:10:00|36163.8|36113.8|36170.1|36120.1|36172.9|36122.9|36162.7|36112.7|221
1698732900000|2023-10-31 06:15:00|36170|36120|36163.5|36113.5|36171.3|36121.3|36160.6|36110.6|231
1698733200000|2023-10-31 06:20:00|36163.7|36113.7|36163|36113|36166.5|36116.5|36161.7|36111.7|173
1698733500000|2023-10-31 06:25:00|36162.7|36112.7|36150.3|36090.2|36162.7|36112.7|36145.7|36090.2|295
1698733800000|2023-10-31 06:30:00|36153.9|36092.7|36160.2|36110.2|36161.8|36111.1|36123.9|36072.2|439
1698734100000|2023-10-31 06:35:00|36159.9|36109.9|36147.6|36097.6|36160.2|36110.2|36146.5|36096.5|385
1698734400000|2023-10-31 06:40:00|36147.7|36097.7|36153.2|36103.2|36153.9|36103.9|36141.4|36091.4|454
1698734700000|2023-10-31 06:45:00|36154.1|36104.1|36155.5|36105.5|36160.9|36110.9|36152.5|36102.5|370
1698735000000|2023-10-31 06:50:00|36155.6|36105.6|36149|36099|36160.4|36110.4|36148.4|36098.4|470
1698735300000|2023-10-31 06:55:00|36148.9|36098.9|36127.5|36059.8|36150.7|36100.7|36117.5|36052.1|443
1698735600000|2023-10-31 07:00:00|36127.3|36061.2|36097.9|36047.9|36127.8|36078.7|36080.6|36043.1|640
1698735900000|2023-10-31 07:05:00|36098.2|36048.2|36098|36078|36099.5|36078.4|36081.8|36044.7|349
1698736200000|2023-10-31 07:10:00|36098.1|36078.1|36101.1|36081.1|36105.3|36085.3|36097.7|36077.7|295
1698736500000|2023-10-31 07:15:00|36101.2|36081.2|36097.2|36047.2|36103.3|36081.2|36085.9|36047.2|301
1698736800000|2023-10-31 07:20:00|36097.4|36047.4|36091.2|36041.2|36105|36055|36091.1|36041.1|416
1698737100000|2023-10-31 07:25:00|36091|36041|36062.9|36012.9|36092.8|36047.3|36061.7|36011.7|498
1698737400000|2023-10-31 07:30:00|36063.6|36013.6|36041.4|36021.4|36067.3|36033.7|36034.9|36012.5|404
1698737700000|2023-10-31 07:35:00|36042|36022|36019.8|35999.8|36046.6|36026.6|36016.6|35996.6|414
1698738000000|2023-10-31 07:40:00|36019.5|35999.5|36037.7|35981.8|36037.7|35999.5|35997.9|35969.7|492
1698738300000|2023-10-31 07:45:00|36049.5|35999.5|36031|36011|36094.5|36022.2|36030.4|35974.5|886
1698738600000|2023-10-31 07:50:00|36031.8|36011.8|36024.7|36004.7|36031.8|36011.8|36013.5|35993.5|481
1698738900000|2023-10-31 07:55:00|36024.8|36004.8|36020|36000|36028|36008|36010.2|35990.2|745
1698739200000|2023-10-31 08:00:00|36020.2|36000.2|36026.1|36006.1|36028.4|36007.8|36001.2|35963|744
1698739500000|2023-10-31 08:05:00|36026|36006|35997.5|35977.5|36027.1|36007.1|35994|35974|527
1698739800000|2023-10-31 08:10:00|35997.1|35977.1|35979.9|35959.9|36004.7|35984.7|35979.8|35959.8|690
1698740100000|2023-10-31 08:15:00|35980.3|35960.3|36011.1|35991.1|36015.8|35995.8|35978.8|35958.8|448
1698740400000|2023-10-31 08:20:00|36010.9|35990.9|35996.8|35976.8|36022.3|36002.3|35993.8|35973.8|482
1698740700000|2023-10-31 08:25:00|35997.1|35977.1|35997|35977|36002.6|35982.6|35982.7|35962.7|498
1698741000000|2023-10-31 08:30:00|35996.7|35976.7|35987.8|35967.8|35997.7|35977.7|35984.2|35964.2|487
1698741300000|2023-10-31 08:35:00|35987.7|35967.7|35976.5|35956.5|35992.6|35972.6|35974.3|35954.3|403
1698741600000|2023-10-31 08:40:00|35976.4|35956.4|35979.7|35959.7|35985.4|35965.4|35974.4|35954.4|385
1698741900000|2023-10-31 08:45:00|35979.5|35959.5|35971.1|35951.1|35979.5|35959.5|35969.4|35949.4|371
1698742200000|2023-10-31 08:50:00|35970.8|35950.8|35977.6|35957.6|35988.6|35968.6|35969.2|35949.2|388
1698742500000|2023-10-31 08:55:00|35977.1|35957.1|35971|35921|35992.2|35972.2|35948.1|35918.6|511
1698742800000|2023-10-31 09:00:00|35970.8|35920.8|35955.5|35935.5|35981|35952.1|35951|35920.8|450
1698743100000|2023-10-31 09:05:00|35955|35935|35942.7|35922.7|35970.2|35950.2|35934.6|35914.6|503
1698743400000|2023-10-31 09:10:00|35941.6|35921.6|35943.8|35923.8|35952.7|35932.7|35935.5|35915.5|370
1698743700000|2023-10-31 09:15:00|35943.7|35923.7|35949.8|35929.8|35959.2|35939.2|35936.3|35916.3|390
1698744000000|2023-10-31 09:20:00|35949.2|35929.2|35978.1|35958.1|35978.1|35958.1|35949.2|35929.2|658
1698744300000|2023-10-31 09:25:00|35976.7|35956.7|35980.4|35960.4|35988.4|35968.4|35970.6|35950.6|589
1698744600000|2023-10-31 09:30:00|35980.5|35960.5|35972|35952|35985.8|35965.8|35970.9|35950.9|411
1698744900000|2023-10-31 09:35:00|35971.8|35951.8|35945.1|35925.1|35973.4|35953.4|35939.7|35919.7|435
1698745200000|2023-10-31 09:40:00|35944.6|35924.6|35947|35927|35949.9|35929.9|35938.5|35918.5|393
1698745500000|2023-10-31 09:45:00|35946.9|35926.9|35938.2|35918.2|35948.3|35928.3|35931.3|35911.3|414
1698745800000|2023-10-31 09:50:00|35938.4|35918.4|35912|35892|35938.5|35918.5|35911.1|35891.1|552
1698746100000|2023-10-31 09:55:00|35911.8|35891.8|35878.1|35828.1|35926.1|35906.1|35839.3|35819.3|751
1698746400000|2023-10-31 10:00:00|35877.9|35827.9|35908|35888|35938.6|35904.3|35873.3|35823|731
1698746700000|2023-10-31 10:05:00|35907.4|35887.4|35915.1|35895.1|35917.3|35897.3|35899.4|35879.4|485
1698747000000|2023-10-31 10:10:00|35914.9|35894.9|35895.5|35875.5|35915.5|35895.5|35889|35869|538
1698747300000|2023-10-31 10:15:00|35893.4|35873.4|35896.2|35876.2|35909.3|35889.3|35890.4|35870.4|466
1698747600000|2023-10-31 10:20:00|35896.3|35876.3|35875.2|35855.2|35896.9|35876.9|35874.3|35854.3|433
1698747900000|2023-10-31 10:25:00|35875.3|35855.3|35869.5|35849.5|35884.9|35864.9|35865.4|35845.4|435
1698748200000|2023-10-31 10:30:00|35869.8|35849.8|35851.1|35831.1|35880.7|35860.7|35827.3|35807.3|531
1698748500000|2023-10-31 10:35:00|35850.9|35830.9|35844.1|35824.1|35856.6|35836.6|35834.9|35814.9|465
1698748800000|2023-10-31 10:40:00|35844|35824|35837|35817|35859.4|35839.4|35831.4|35811.4|405
1698749100000|2023-10-31 10:45:00|35837.1|35817.1|35832.4|35812.4|35846.4|35826.4|35829.9|35809.9|393
1698749400000|2023-10-31 10:50:00|35832.6|35812.6|35832.3|35812.3|35842.4|35822.4|35830.2|35810.2|305
1698749700000|2023-10-31 10:55:00|35832.7|35812.7|35831|35811|35849.6|35829.6|35827.7|35807.7|312
1698750000000|2023-10-31 11:00:00|35831.2|35811.2|35832.8|35812.8|35841.5|35821.5|35822.3|35802.3|421
1698750300000|2023-10-31 11:05:00|35832.7|35812.7|35841.3|35821.3|35849.9|35829.9|35832.7|35812.7|323
1698750600000|2023-10-31 11:10:00|35841.6|35821.6|35827.1|35807.1|35842.6|35822.6|35825.2|35805.2|318
1698750900000|2023-10-31 11:15:00|35826.8|35806.8|35818.3|35798.3|35826.8|35806.8|35805.7|35785.7|428
1698751200000|2023-10-31 11:20:00|35818.2|35798.2|35823.8|35803.8|35823.8|35803.8|35815.9|35795.9|271
1698751500000|2023-10-31 11:25:00|35823.9|35803.9|35857.4|35837.4|35861.4|35841.4|35823.8|35803.8|338
1698751800000|2023-10-31 11:30:00|35857.2|35837.2|35853.5|35833.5|35861.3|35841.3|35852.3|35832.3|232
1698752100000|2023-10-31 11:35:00|35853|35833|35853.8|35833.8|35861|35841|35848.7|35828.7|289
1698752400000|2023-10-31 11:40:00|35854|35834|35860|35840|35868.1|35848.1|35850.9|35830.9|331
1698752700000|2023-10-31 11:45:00|35860.1|35840.1|35859.3|35839.3|35866.5|35846.5|35846|35826|317
1698753000000|2023-10-31 11:50:00|35859.9|35839.9|35855.4|35835.4|35861.8|35841.8|35845.8|35825.8|370
1698753300000|2023-10-31 11:55:00|35856|35836|35862.6|35842.6|35863.8|35843.8|35849.5|35829.5|420
1698753600000|2023-10-31 12:00:00|35862.8|35842.8|35870.5|35850.5|35874.9|35854.9|35862.8|35842.8|461
1698753900000|2023-10-31 12:05:00|35870.2|35850.2|35867.6|35847.6|35871|35851|35859.3|35839.3|417
1698754200000|2023-10-31 12:10:00|35867.5|35847.5|35868.1|35848.1|35878.4|35858.4|35864.8|35844.8|379
1698754500000|2023-10-31 12:15:00|35868.2|35848.2|35839.8|35819.8|35868.9|35848.9|35836.6|35816.6|382
1698754800000|2023-10-31 12:20:00|35840|35820|35847.6|35827.6|35855.4|35835.4|35833|35813|495
1698755100000|2023-10-31 12:25:00|35847.8|35827.8|35874.2|35824.2|35874.2|35840.7|35840.6|35820.6|364
1698755400000|2023-10-31 12:30:00|35874.3|35824.3|35947.8|35927.8|35949|35929|35874.3|35824.3|849
1698755700000|2023-10-31 12:35:00|35949.2|35929.2|35949.9|35929.9|35962.3|35942.3|35933.6|35913.6|785
1698756000000|2023-10-31 12:40:00|35949.5|35929.5|35947.5|35927.5|35961.1|35941.1|35931.3|35911.3|682
1698756300000|2023-10-31 12:45:00|35947.2|35927.2|35952.7|35932.7|35953.3|35933.3|35934.8|35914.8|542
1698756600000|2023-10-31 12:50:00|35952.1|35932.1|35945.3|35925.3|35967.1|35947.1|35943.3|35923.3|585
1698756900000|2023-10-31 12:55:00|35944.2|35924.2|35958.9|35938.9|35968.3|35948.3|35941.6|35921.6|725
1698757200000|2023-10-31 13:00:00|35959.3|35939.3|35974.7|35954.7|35978.1|35957|35954.3|35920.6|802
1698757500000|2023-10-31 13:05:00|35973.7|35953.7|35992.8|35972.8|35995.4|35975.4|35967.8|35947.8|609
1698757800000|2023-10-31 13:10:00|35992.5|35972.5|36017.5|35997.5|36024.2|36004.2|35978.5|35958.5|579
1698758100000|2023-10-31 13:15:00|36017.3|35997.3|36016.5|35996.5|36042.4|36022.4|36013|35993|629
1698758400000|2023-10-31 13:20:00|36016.6|35996.6|36050.3|36030.3|36052.6|36032.6|36016.5|35996.5|497
1698758700000|2023-10-31 13:25:00|36050.4|36030.4|36031.7|36011.7|36057.2|36037.2|36030.2|36010.2|633
1698759000000|2023-10-31 13:30:00|36032.7|36012.7|36017.8|35997.8|36046.1|36026.1|36015.6|35995.6|698
1698759300000|2023-10-31 13:35:00|36017.9|35997.9|36032.4|36012.4|36042.7|36022.7|36014.2|35994.2|595
1698759600000|2023-10-31 13:40:00|36032.6|36012.6|36014.8|35994.8|36041.6|36021.6|36006.2|35986.2|548
1698759900000|2023-10-31 13:45:00|36014.9|35994.9|36018.2|35998.2|36026.2|36006.2|35997.8|35977.8|646
1698760200000|2023-10-31 13:50:00|36018.5|35998.5|36056.4|36036.4|36059.4|36039.4|36009.7|35989.7|638
1698760500000|2023-10-31 13:55:00|36056.3|36036.3|36058.9|36008.3|36058.9|36038.6|36043.5|36001.7|532
1698760800000|2023-10-31 14:00:00|36060.9|36006.8|36073.3|36053.3|36095.1|36056.8|36060.2|36006.8|772
1698761100000|2023-10-31 14:05:00|36074.5|36054.5|36042.8|36022.8|36074.8|36054.8|36038.6|36005.5|620
1698761400000|2023-10-31 14:10:00|36042.7|36022.7|35997|35977|36043.2|36023.2|35996.6|35976.6|763
1698761700000|2023-10-31 14:15:00|35997.1|35977.1|36009.8|35989.8|36012.6|35992.6|35985.6|35965.6|568
1698762000000|2023-10-31 14:20:00|36009.5|35989.5|36021.4|36001.4|36032.2|36012.2|36009.4|35989.4|541
1698762300000|2023-10-31 14:25:00|36021.2|36001.2|36028.4|36008.4|36034.7|36014.7|36010.2|35990.2|525
1698762600000|2023-10-31 14:30:00|36029.5|36009.5|36049.3|36029.3|36056.6|36036.6|36007.1|35987.1|552
1698762900000|2023-10-31 14:35:00|36049.5|36029.5|36069.1|36049.1|36074.9|36054.9|36049.2|36029.2|524
1698763200000|2023-10-31 14:40:00|36070|36050|36059.3|36039.3|36088.2|36068.2|36058.4|36038.4|495
1698763500000|2023-10-31 14:45:00|36059.1|36039.1|36080.7|36060.7|36080.7|36060.7|36058.6|36038.6|533
1698763800000|2023-10-31 14:50:00|36081.1|36061.1|36077|36057|36089.3|36069.3|36072.1|36052.1|620
1698764100000|2023-10-31 14:55:00|36077.1|36057.1|36064.2|36044.2|36090.3|36070.3|36062.5|36042.5|599
1698764400000|2023-10-31 15:00:00|36064|36044|36089.2|36069.2|36095|36075|36045.1|36025.1|596
1698764700000|2023-10-31 15:05:00|36089.3|36069.3|36116.5|36096.5|36128.9|36108.9|36087.3|36067.3|684
1698765000000|2023-10-31 15:10:00|36116.4|36096.4|36090.3|36070.3|36117.8|36097.8|36089.2|36069.2|670
1698765300000|2023-10-31 15:15:00|36091.2|36071.2|36122.1|36102.1|36132.5|36112.5|36088.6|36068.6|573
1698765600000|2023-10-31 15:20:00|36122.4|36102.4|36128.8|36108.8|36132.9|36112.9|36115.5|36095.5|546
1698765900000|2023-10-31 15:25:00|36129.4|36109.4|36134.8|36114.8|36137.2|36117.2|36122.1|36102.1|518
1698766200000|2023-10-31 15:30:00|36134.9|36114.9|36137.7|36117.7|36162.1|36127.8|36129.2|36101.6|629
1698766500000|2023-10-31 15:35:00|36137.8|36117.8|36134.9|36114.9|36163.6|36131.2|36131.2|36108.6|633
1698766800000|2023-10-31 15:40:00|36134.7|36114.7|36172.9|36122.9|36178|36128|36133.6|36106.7|504
1698767100000|2023-10-31 15:45:00|36172.5|36122.5|36172.2|36122.2|36187.6|36150.3|36162.1|36112.1|642
1698767400000|2023-10-31 15:50:00|36170.3|36120.3|36193.5|36173.5|36206.5|36179.6|36170.3|36120.3|677
1698767700000|2023-10-31 15:55:00|36193.4|36173.4|36251.9|36231.9|36251.9|36231.9|36188.9|36168.9|908
1698768000000|2023-10-31 16:00:00|36251.1|36231.1|36168.1|36118.1|36256.3|36236.3|36164.4|36118.1|808
1698768300000|2023-10-31 16:05:00|36168.6|36118.6|36188.5|36168.5|36212.9|36175.2|36163|36113|708
1698768600000|2023-10-31 16:10:00|36189|36169|36224.9|36204.9|36251|36210|36186.1|36166.1|667
1698768900000|2023-10-31 16:15:00|36224.5|36204.5|36217.3|36197.3|36224.6|36204.6|36207.3|36187.3|613
1698769200000|2023-10-31 16:20:00|36218|36198|36231.1|36181.1|36240.2|36198|36199.5|36162.3|651
1698769500000|2023-10-31 16:25:00|36231.3|36181.3|36242|36192|36249.7|36199.7|36229.1|36179.1|592
1698769800000|2023-10-31 16:30:00|36242.2|36192.2|36241.4|36191.4|36251|36201|36236|36186|606
1698770100000|2023-10-31 16:35:00|36241.3|36191.3|36252.9|36202.9|36259.3|36220.7|36222.3|36191.3|669
1698770400000|2023-10-31 16:40:00|36253.4|36203.4|36242.8|36192.8|36259.5|36223.2|36225.5|36190.7|528
1698770700000|2023-10-31 16:45:00|36242.9|36192.9|36236.7|36186.7|36249.6|36199.6|36230.6|36180.6|492
1698771000000|2023-10-31 16:50:00|36238.2|36188.2|36231.8|36181.8|36246.3|36196.3|36229.7|36179.7|482
1698771300000|2023-10-31 16:55:00|36232.5|36182.5|36224.2|36204.2|36237.2|36214.1|36217.7|36176.2|588
1698771600000|2023-10-31 17:00:00|36223.1|36203.1|36233.9|36183.9|36246|36210.1|36223|36174.7|465
1698771900000|2023-10-31 17:05:00|36234|36184|36210.3|36160.3|36234|36198.3|36201.9|36152.8|619
1698772200000|2023-10-31 17:10:00|36209.4|36159.4|36208.9|36158.9|36213.3|36163.3|36195.3|36145.3|509
1698772500000|2023-10-31 17:15:00|36209|36159|36222.5|36172.5|36223.8|36173.8|36207.4|36157.4|424
1698772800000|2023-10-31 17:20:00|36222.2|36172.2|36209.5|36189.5|36228.2|36192.4|36204.9|36170.1|436
1698773100000|2023-10-31 17:25:00|36209.4|36189.4|36209.1|36159.1|36224.4|36193.1|36197.8|36159|382
1698773400000|2023-10-31 17:30:00|36208.9|36158.9|36218.9|36168.9|36220.1|36170.1|36207.7|36157.7|262
1698773700000|2023-10-31 17:35:00|36219.4|36169.4|36219.6|36169.6|36224.8|36174.8|36216.2|36166.2|323
1698774000000|2023-10-31 17:40:00|36220.4|36170.4|36216.9|36166.9|36221.7|36171.7|36211.8|36161.8|319
1698774300000|2023-10-31 17:45:00|36216.6|36166.6|36229|36179|36231.1|36193.7|36204.7|36166.6|287
1698774600000|2023-10-31 17:50:00|36229.6|36179.6|36192.1|36172.1|36229.6|36179.6|36191.2|36164.5|248
1698774900000|2023-10-31 17:55:00|36192.2|36172.2|36196|36146|36210.3|36178.8|36189.4|36145.2|497
1698775200000|2023-10-31 18:00:00|36198.1|36148.1|36193.4|36143.4|36206.4|36156.4|36188.1|36138.1|507
1698775500000|2023-10-31 18:05:00|36193.3|36143.3|36191.4|36141.4|36205|36155|36188.4|36138.4|308
1698775800000|2023-10-31 18:10:00|36191.5|36141.5|36195.5|36145.5|36199.6|36149.6|36189.6|36139.6|304
1698776100000|2023-10-31 18:15:00|36195.9|36145.9|36197.2|36147.2|36202.4|36152.4|36193.9|36143.9|288
1698776400000|2023-10-31 18:20:00|36197.6|36147.6|36196.2|36146.2|36203.5|36153.5|36194.6|36144.6|270
1698776700000|2023-10-31 18:25:00|36196.7|36146.7|36199.2|36149.2|36200.2|36150.2|36192.6|36142.6|314
1698777000000|2023-10-31 18:30:00|36199.3|36149.3|36203.3|36153.3|36211.9|36161.9|36199.3|36149.3|232
1698777300000|2023-10-31 18:35:00|36203.2|36153.2|36201.7|36151.7|36208.9|36158.9|36200.2|36150.2|249
1698777600000|2023-10-31 18:40:00|36200|36150|36185.4|36135.4|36201.2|36151.2|36182.2|36132.2|266
1698777900000|2023-10-31 18:45:00|36185.6|36135.6|36181.6|36131.6|36186|36136|36178.1|36128.1|261
1698778200000|2023-10-31 18:50:00|36181.7|36131.7|36179.2|36129.2|36191.9|36141.9|36177.8|36127.8|335
1698778500000|2023-10-31 18:55:00|36179|36129|36182|36132|36188.1|36138.1|36173.9|36123.9|550
1698778800000|2023-10-31 19:00:00|36182.8|36132.8|36176.9|36126.9|36186.9|36136.9|36170.5|36120.5|765
1698779100000|2023-10-31 19:05:00|36179.5|36129.5|36166.9|36116.9|36183.5|36133.5|36162.4|36112.4|441
1698779400000|2023-10-31 19:10:00|36167|36117|36167.8|36117.8|36182.9|36132.9|36162|36112|515
1698779700000|2023-10-31 19:15:00|36167.7|36117.7|36157.3|36107.3|36168.9|36118.9|36157.3|36107.3|277
1698780000000|2023-10-31 19:20:00|36156.1|36106.1|36165.8|36115.8|36167|36117|36155.7|36105.7|234
1698780300000|2023-10-31 19:25:00|36166.5|36116.5|36159.2|36109.2|36171.1|36121.1|36158.4|36108.4|246
1698780600000|2023-10-31 19:30:00|36159.3|36109.3|36160|36110|36170.1|36120.1|36155.6|36105.6|399
1698780900000|2023-10-31 19:35:00|36160.9|36110.9|36171.4|36121.4|36171.5|36121.5|36159.7|36109.7|419
1698781200000|2023-10-31 19:40:00|36171.2|36121.2|36175.5|36125.5|36180.8|36130.8|36169.9|36119.9|241
1698781500000|2023-10-31 19:45:00|36175.4|36125.4|36175.1|36125.1|36178|36128|36172.6|36122.6|182
1698781800000|2023-10-31 19:50:00|36174.8|36124.8|36171.2|36121.2|36177|36127|36171|36121|183
1698782100000|2023-10-31 19:55:00|36171.3|36121.3|36180.5|36130.5|36180.6|36130.6|36168.4|36118.4|305
1698782400000|2023-10-31 20:00:00|36179.7|36129.7|36182.4|36132.4|36185.3|36135.3|36174|36124|336
1698782700000|2023-10-31 20:05:00|36182.2|36132.2|36182.1|36132.1|36183.3|36133.3|36179.6|36129.6|179
1698783000000|2023-10-31 20:10:00|36182.2|36132.2|36188|36138|36188.1|36138.1|36177|36127|171
1698783300000|2023-10-31 20:15:00|36188.4|36138.4|36202|36152|36202.9|36152.9|36188.1|36138.1|200
1698783600000|2023-10-31 20:20:00|36202.1|36152.1|36202.2|36152.2|36203.1|36153.1|36195.5|36145.5|308
1698783900000|2023-10-31 20:25:00|36201.8|36151.8|36207.8|36157.8|36210.5|36160.5|36201.8|36151.8|594
1698784200000|2023-10-31 20:30:00|36207.6|36157.6|36210.4|36160.4|36216.7|36166.7|36207.6|36157.6|385
1698784500000|2023-10-31 20:35:00|36210.8|36160.8|36217.3|36167.3|36217.4|36167.4|36209.4|36159.4|87
1698784800000|2023-10-31 20:40:00|36217.4|36167.4|36214.5|36164.5|36217.4|36167.4|36213.2|36163.2|101
1698785100000|2023-10-31 20:45:00|36220.1|36163.9|36213.3|36158.6|36221.8|36167.4|36210.8|36155.9|272
1698785400000|2023-10-31 20:50:00|36213.1|36157.6|36214.6|36149.5|36219.6|36157.6|36202.2|36142.9|205
1698785700000|2023-10-31 20:55:00|36215.9|36149.7|36234.6|36114.6|36235.3|36153.9|36206.2|36114|303
1698786000000|2023-10-31 21:00:00|36235|36115|36231.2|36111.2|36236.3|36116.3|36230.6|36110.6|26
1698786300000|2023-10-31 21:05:00|36224.7|36104.7|36226.9|36106.9|36231.5|36111.5|36219.3|36099.3|188
1698786600000|2023-10-31 21:10:00|36224.3|36104.3|36226|36106|36228.2|36108.2|36222.7|36102.7|94
1698786900000|2023-10-31 21:15:00|36225.6|36105.6|36220|36100|36225.7|36105.7|36217.8|36097.8|77
1698787200000|2023-10-31 21:20:00|36219.8|36099.8|36220.3|36100.3|36223|36103|36219.2|36099.2|48
1698787500000|2023-10-31 21:25:00|36220.4|36100.4|36223.8|36103.8|36225|36105|36219.3|36099.3|85
1698787800000|2023-10-31 21:30:00|36223.9|36103.9|36220.6|36100.6|36224.6|36107|36219|36099|84
1698788100000|2023-10-31 21:35:00|36220.5|36100.5|36220.9|36100.9|36223.1|36103.1|36219.7|36099.7|85
1698788400000|2023-10-31 21:40:00|36221|36101|36220|36100|36221|36101|36219.7|36099.7|33
1698788700000|2023-10-31 21:45:00|36218.2|36098.2|36235.6|36115.6|36243.6|36123.6|36218.2|36098.2|135
1698789000000|2023-10-31 21:50:00|36235.5|36115.5|36233.9|36113.9|36236.1|36116.1|36233.6|36113.6|54
1698789300000|2023-10-31 21:55:00|36233.8|36113.8|36205.6|36116.1|36237.6|36120.2|36205.4|36108.4|128
1698789600000|2023-10-31 22:00:00|36204.8|36114.5|36215.6|36106.6|36219.8|36122.4|36190|36099|202
1698789900000|2023-10-31 22:05:00|36215.5|36106.5|36216.8|36117.2|36222|36119.4|36200.4|36101.8|116
1698790200000|2023-10-31 22:10:00|36219.8|36111.6|36190|36122.3|36224.6|36122.3|36190|36101.7|114
1698790500000|2023-10-31 22:15:00|36205.9|36122.5|36202.2|36114.5|36219.8|36123|36195.4|36103.2|242
1698790800000|2023-10-31 22:20:00|36202.1|36114.8|36204.2|36118.5|36210|36119|36193.2|36113.3|151
1698791100000|2023-10-31 22:25:00|36204.1|36118.6|36218|36106|36218|36122.3|36193.2|36106|138
1698791400000|2023-10-31 22:30:00|36209.9|36114.6|36200.5|36113.2|36210.3|36119.2|36191.7|36112.9|197
1698791700000|2023-10-31 22:35:00|36200.2|36113.1|36196.3|36121.2|36208.4|36123.9|36194|36112.2|145
1698792000000|2023-10-31 22:40:00|36200.1|36117.8|36208|36110.6|36215.3|36121.3|36191.5|36106.4|148
1698792300000|2023-10-31 22:45:00|36200.6|36114.4|36198.7|36116.7|36209.5|36121.9|36185.7|36111.1|199
1698792600000|2023-10-31 22:50:00|36199|36120|36186.5|36120.8|36204.4|36123.1|36185.7|36113.4|330
1698792900000|2023-10-31 22:55:00|36186.4|36120.7|36190.7|36114|36194.6|36125.5|36179.5|36110.8|383
1698793200000|2023-10-31 23:00:00|36189.5|36118|36190.5|36119.9|36202|36123.4|36180.9|36110.1|622
1698793500000|2023-10-31 23:05:00|36191.3|36120.2|36187.8|36115.5|36193.5|36125.1|36180.5|36113|635
1698793800000|2023-10-31 23:10:00|36186.9|36115|36194.3|36118.2|36195|36122.2|36181.5|36112.3|451
1698794100000|2023-10-31 23:15:00|36194.4|36118.3|36195.5|36117.8|36195.5|36122.3|36183.4|36115.6|448
1698794400000|2023-10-31 23:20:00|36188.4|36117.9|36188.4|36121.7|36194.7|36122.8|36182.3|36116.3|527
1698794700000|2023-10-31 23:25:00|36191.3|36121.5|36184.1|36122.4|36194.8|36122.9|36184.1|36115.7|454
1698795000000|2023-10-31 23:30:00|36184.8|36122.7|36193.1|36124|36199|36124.7|36184.7|36117.6|432
1698795300000|2023-10-31 23:35:00|36193|36123.9|36189.1|36120.3|36194.6|36124.8|36185.1|36115.6|263
1698795600000|2023-10-31 23:40:00|36189|36120.7|36185.5|36120.9|36192.2|36124.2|36182.7|36115.2|547
1698795900000|2023-10-31 23:45:00|36185.4|36121|36191.1|36119.6|36194.8|36122.7|36184.6|36115.3|362
1698796200000|2023-10-31 23:50:00|36187.1|36119.5|36190.1|36119.6|36195.6|36123.5|36185.2|36117.6|382
1698796500000|2023-10-31 23:55:00|36190.4|36120|36188.8|36122.8|36194.7|36122.8|36184.4|36115.9|457
1698796800000|2023-11-01 00:00:00|36188.5|36122.4|36182.1|36118.7|36198.8|36135.1|36181.4|36113.3|410
1698797100000|2023-11-01 00:05:00|36181.8|36118.8|36189.9|36131.5|36192.5|36131.8|36177.5|36116.6|382
1698797400000|2023-11-01 00:10:00|36190.1|36132.4|36189.9|36133.7|36200.7|36141.6|36186.6|36128.7|317
1698797700000|2023-11-01 00:15:00|36187.6|36133.5|36192.9|36140.8|36198.2|36141.2|36185.5|36127.8|310
1698798000000|2023-11-01 00:20:00|36193.6|36141.1|36202.7|36149.6|36204.8|36150.6|36191|36135.2|313
1698798300000|2023-11-01 00:25:00|36202.6|36149.5|36197.5|36138.9|36207.8|36153.7|36195.9|36131.4|267
1698798600000|2023-11-01 00:30:00|36195.2|36138.2|36206.9|36148.7|36211.3|36158.3|36195.2|36130.8|363
1698798900000|2023-11-01 00:35:00|36207|36148.9|36210.8|36154.2|36223.5|36165.8|36203.7|36145.9|631
1698799200000|2023-11-01 00:40:00|36210.6|36154.4|36218.3|36168.3|36222.6|36170.5|36206.7|36147.6|379
1698799500000|2023-11-01 00:45:00|36218.2|36168.2|36208.8|36158.8|36218.3|36168.3|36207.6|36157.6|149
1698799800000|2023-11-01 00:50:00|36208.9|36158.9|36193.8|36143.6|36211.2|36161.2|36191.1|36139.9|281
1698800100000|2023-11-01 00:55:00|36194.2|36141.9|36207.7|36157.7|36208.2|36157.7|36191.5|36140|267
1698800400000|2023-11-01 01:00:00|36207.6|36157.6|36213.8|36163.8|36216.1|36166.1|36207.6|36157.6|299
1698800700000|2023-11-01 01:05:00|36213.9|36163.9|36208.6|36158.6|36214.3|36164.3|36206.2|36156.2|232
1698801000000|2023-11-01 01:10:00|36207.9|36157.9|36205.7|36155.7|36208.7|36158.7|36205.4|36155.4|182
1698801300000|2023-11-01 01:15:00|36205.8|36155.8|36204.1|36154.1|36208.5|36158.5|36203.2|36153.2|230
1698801600000|2023-11-01 01:20:00|36203.8|36153.8|36205|36155|36210|36160|36203.8|36153.8|268
1698801900000|2023-11-01 01:25:00|36204.9|36154.9|36202.9|36152.9|36204.9|36154.9|36197.7|36147.7|205
1698802200000|2023-11-01 01:30:00|36202.7|36152.7|36208.2|36158.2|36209.9|36159.9|36201.9|36151.9|236
1698802500000|2023-11-01 01:35:00|36209.2|36159.2|36201.9|36151.9|36209.6|36159.6|36201.7|36151.7|193
1698802800000|2023-11-01 01:40:00|36202|36152|36196.6|36146.6|36202.6|36152.6|36195.7|36145.7|214
1698803100000|2023-11-01 01:45:00|36196.7|36146.7|36206.2|36156.2|36206.8|36156.8|36196.7|36146.7|297
1698803400000|2023-11-01 01:50:00|36206.3|36156.3|36218.6|36168.6|36219.6|36169.6|36205.5|36155.5|312
1698803700000|2023-11-01 01:55:00|36218.8|36168.8|36220.8|36170.8|36228.6|36178.6|36217.1|36167.1|347
1698804000000|2023-11-01 02:00:00|36221|36171|36224.5|36174.5|36226.3|36176.3|36219.2|36169.2|341
1698804300000|2023-11-01 02:05:00|36225.9|36175.9|36228.8|36178.8|36229.7|36179.7|36225.1|36175.1|316
1698804600000|2023-11-01 02:10:00|36228.9|36178.9|36220.8|36170.8|36232.5|36182.5|36219.6|36169.6|280
1698804900000|2023-11-01 02:15:00|36220.7|36170.7|36219.6|36169.6|36224.4|36174.4|36219.1|36169.1|161
1698805200000|2023-11-01 02:20:00|36219.7|36169.7|36226.4|36176.4|36232.8|36182.8|36206.6|36156.6|261
1698805500000|2023-11-01 02:25:00|36226.3|36176.3|36225.8|36175.8|36227.2|36177.2|36225.1|36175.1|174
1698805800000|2023-11-01 02:30:00|36225.7|36175.7|36218.2|36168.2|36225.7|36175.7|36215.7|36165.7|283
1698806100000|2023-11-01 02:35:00|36218.1|36168.1|36221.4|36171.4|36222.9|36172.9|36218.1|36168.1|164
1698806400000|2023-11-01 02:40:00|36221.5|36171.5|36220.2|36170.2|36222.4|36172.4|36218.2|36168.2|197
1698806700000|2023-11-01 02:45:00|36220.5|36170.5|36226.7|36176.7|36228.8|36178.8|36219.5|36169.5|189
1698807000000|2023-11-01 02:50:00|36226.9|36176.9|36228|36178|36229.7|36179.7|36225.7|36175.7|200
1698807300000|2023-11-01 02:55:00|36227.9|36177.9|36226.5|36176.5|36228.7|36178.7|36222.9|36172.9|283
1698807600000|2023-11-01 03:00:00|36225.8|36175.8|36219.8|36169.8|36226.5|36176.5|36217.8|36167.8|290
1698807900000|2023-11-01 03:05:00|36219.6|36169.6|36225.8|36175.8|36228.6|36178.6|36219.4|36169.4|312
1698808200000|2023-11-01 03:10:00|36225.9|36175.9|36229.9|36179.9|36230.1|36180.1|36224.4|36174.4|288
1698808500000|2023-11-01 03:15:00|36229.7|36179.7|36225.1|36175.1|36229.8|36179.8|36224|36174|294
1698808800000|2023-11-01 03:20:00|36225.3|36175.3|36220|36170|36225.8|36175.8|36217.2|36167.2|290
1698809100000|2023-11-01 03:25:00|36219.9|36169.9|36221.7|36171.7|36224.5|36174.5|36219.1|36169.1|223
1698809400000|2023-11-01 03:30:00|36221.8|36171.8|36221.1|36171.1|36222.3|36172.3|36215.6|36165.6|237
1698809700000|2023-11-01 03:35:00|36220.6|36170.6|36219.6|36169.6|36220.7|36170.7|36219.2|36169.2|199
1698810000000|2023-11-01 03:40:00|36219.5|36169.5|36211.8|36161.8|36219.8|36169.8|36210.8|36160.8|209
1698810300000|2023-11-01 03:45:00|36211.9|36161.9|36216.1|36166.1|36216.8|36166.8|36211.7|36161.7|203
1698810600000|2023-11-01 03:50:00|36216.2|36166.2|36219.3|36169.3|36219.9|36169.9|36216.1|36166.1|235
1698810900000|2023-11-01 03:55:00|36219.2|36169.2|36221.5|36171.5|36222.4|36172.4|36218.4|36168.4|184
1698811200000|2023-11-01 04:00:00|36221.4|36171.4|36222.6|36172.6|36226.9|36176.9|36221.3|36171.3|279
1698811500000|2023-11-01 04:05:00|36222.5|36172.5|36223.6|36173.6|36225|36175|36222.3|36172.3|204
1698811800000|2023-11-01 04:10:00|36222.9|36172.9|36226.4|36176.4|36227.2|36177.2|36221.9|36171.9|210
1698812100000|2023-11-01 04:15:00|36226.7|36176.7|36220.5|36170.5|36227.1|36177.1|36218.9|36168.9|244
1698812400000|2023-11-01 04:20:00|36220.2|36170.2|36218.8|36168.8|36221.2|36171.2|36218.7|36168.7|183
1698812700000|2023-11-01 04:25:00|36219.1|36169.1|36222.6|36172.6|36222.6|36172.6|36215.5|36165.5|210
1698813000000|2023-11-01 04:30:00|36222.5|36172.5|36229.2|36179.2|36229.2|36179.2|36220.8|36170.8|236
1698813300000|2023-11-01 04:35:00|36229.3|36179.3|36229.3|36179.3|36233.7|36183.7|36227.9|36177.9|184
1698813600000|2023-11-01 04:40:00|36229.4|36179.4|36228.1|36178.1|36230.8|36180.8|36226.5|36176.5|186
1698813900000|2023-11-01 04:45:00|36227.6|36177.6|36229.3|36179.3|36230.8|36180.8|36226.3|36176.3|208
1698814200000|2023-11-01 04:50:00|36229.2|36179.2|36237|36187|36238.4|36188.4|36229.2|36179.2|138
1698814500000|2023-11-01 04:55:00|36236.9|36186.9|36233.2|36183.2|36237.8|36187.8|36231.3|36181.3|167
1698814800000|2023-11-01 05:00:00|36233.3|36183.3|36238.5|36188.5|36240.3|36190.3|36233.3|36183.3|244
1698815100000|2023-11-01 05:05:00|36239|36189|36239.9|36189.9|36241.5|36191.5|36237.2|36187.2|243
1698815400000|2023-11-01 05:10:00|36239.8|36189.8|36235.1|36185.1|36240.2|36190.2|36235|36185|140
1698815700000|2023-11-01 05:15:00|36235.2|36185.2|36234.4|36184.4|36237.4|36187.4|36234.2|36184.2|124
1698816000000|2023-11-01 05:20:00|36234.5|36184.5|36235.3|36185.3|36236.2|36186.2|36229.7|36179.7|200
1698816300000|2023-11-01 05:25:00|36235.2|36185.2|36228.6|36178.6|36235.3|36185.3|36227.3|36177.3|206
1698816600000|2023-11-01 05:30:00|36228.7|36178.7|36227.5|36177.5|36232.9|36182.9|36227.4|36177.4|235
1698816900000|2023-11-01 05:35:00|36227.3|36177.3|36232.2|36182.2|36232.4|36182.4|36227|36177|231
1698817200000|2023-11-01 05:40:00|36232.1|36182.1|36234.2|36184.2|36237.8|36187.8|36231|36181|234
1698817500000|2023-11-01 05:45:00|36233.9|36183.9|36236.6|36186.6|36238.2|36188.2|36232.9|36182.9|169
1698817800000|2023-11-01 05:50:00|36236|36186|36233|36183|36237.9|36187.9|36230.7|36180.7|184
1698818100000|2023-11-01 05:55:00|36232.8|36182.8|36230.2|36180.2|36234.5|36184.5|36229.2|36179.2|222
1698818400000|2023-11-01 06:00:00|36229.4|36179.4|36219.9|36169.9|36229.4|36179.4|36218.3|36168.3|267
1698818700000|2023-11-01 06:05:00|36219.8|36169.8|36223.1|36173.1|36224.5|36174.5|36219|36169|186
1698819000000|2023-11-01 06:10:00|36223.2|36173.2|36219.7|36169.7|36223.2|36173.2|36218|36168|179
1698819300000|2023-11-01 06:15:00|36219.6|36169.6|36218.4|36168.4|36220.1|36170.1|36214.4|36164.4|170
1698819600000|2023-11-01 06:20:00|36217.9|36167.9|36219.8|36169.8|36220.9|36170.9|36217.2|36167.2|116
1698819900000|2023-11-01 06:25:00|36219.7|36169.7|36220.7|36170.7|36224.4|36174.4|36218.7|36168.7|192
1698820200000|2023-11-01 06:30:00|36223.8|36173.8|36214.9|36164.9|36225.1|36175.1|36214.6|36164.6|184
1698820500000|2023-11-01 06:35:00|36215|36165|36213.5|36163.5|36217.2|36167.2|36209.4|36159.4|256
1698820800000|2023-11-01 06:40:00|36213.4|36163.4|36210.9|36160.9|36213.4|36163.4|36208.6|36158.6|240
1698821100000|2023-11-01 06:45:00|36210.6|36160.6|36208.7|36158.7|36213.2|36163.2|36208.7|36158.7|211
1698821400000|2023-11-01 06:50:00|36208.3|36158.3|36197.6|36147.6|36209.1|36159.1|36197.6|36147.6|281
1698821700000|2023-11-01 06:55:00|36198.5|36148.5|36204|36154|36204.7|36154.7|36197.1|36147.1|293
1698822000000|2023-11-01 07:00:00|36204.1|36154.1|36177.5|36127.5|36204.1|36154.1|36172.4|36122.4|534
1698822300000|2023-11-01 07:05:00|36177.6|36127.6|36202.3|36152.3|36205.5|36155.5|36174.2|36124.2|498
1698822600000|2023-11-01 07:10:00|36201.9|36151.9|36205|36155|36205.7|36155.7|36187|36137|499
1698822900000|2023-11-01 07:15:00|36205.4|36155.4|36235.8|36185.8|36236|36186|36203.3|36153.3|486
1698823200000|2023-11-01 07:20:00|36235.5|36185.5|36226.5|36176.5|36264.1|36225.3|36221.4|36176.5|533
1698823500000|2023-11-01 07:25:00|36226.6|36176.6|36214.3|36164.3|36228.6|36178.6|36201.7|36151.7|575
1698823800000|2023-11-01 07:30:00|36214.7|36164.7|36177|36157|36216.3|36168.3|36176.1|36145.3|575
1698824100000|2023-11-01 07:35:00|36176.6|36156.6|36205.3|36185.3|36205.3|36185.3|36175.6|36155.6|325
1698824400000|2023-11-01 07:40:00|36204.8|36184.8|36234.4|36214.4|36235.5|36215.5|36204.8|36184.8|426
1698824700000|2023-11-01 07:45:00|36233.3|36213.3|36250.1|36230.1|36251.2|36231.2|36229.7|36209.7|364
1698825000000|2023-11-01 07:50:00|36249.6|36229.6|36241|36221|36250.6|36230.6|36233.6|36213.6|357
1698825300000|2023-11-01 07:55:00|36240.7|36220.7|36198.7|36178.7|36241.4|36221.4|36198.4|36178.4|507
1698825600000|2023-11-01 08:00:00|36197|36177|36212.7|36192.7|36215.3|36195.3|36190.2|36170.2|549
1698825900000|2023-11-01 08:05:00|36212|36192|36218.5|36198.5|36219.9|36199.9|36208.3|36188.3|445
1698826200000|2023-11-01 08:10:00|36217.8|36197.8|36184.5|36164.5|36219.2|36199.2|36165.1|36145.1|559
1698826500000|2023-11-01 08:15:00|36184.7|36164.7|36234.8|36214.8|36236.8|36216.8|36184.4|36164.4|464
1698826800000|2023-11-01 08:20:00|36234.9|36214.9|36230.4|36210.4|36237.5|36217.5|36220.2|36200.2|328
1698827100000|2023-11-01 08:25:00|36230.6|36210.6|36230.7|36210.7|36234|36214|36222|36202|348
1698827400000|2023-11-01 08:30:00|36230.8|36210.8|36239.6|36219.6|36240.5|36220.5|36229.7|36209.7|324
1698827700000|2023-11-01 08:35:00|36239.7|36219.7|36236.1|36216.1|36240|36220|36226.2|36206.2|313
1698828000000|2023-11-01 08:40:00|36236.2|36216.2|36237.4|36217.4|36241.2|36221.2|36231.9|36211.9|267
1698828300000|2023-11-01 08:45:00|36237|36217|36252.9|36232.9|36270.7|36250.7|36234.6|36214.6|398
1698828600000|2023-11-01 08:50:00|36252.8|36232.8|36257.3|36237.3|36258.4|36238.4|36249.5|36229.5|226
1698828900000|2023-11-01 08:55:00|36257.4|36237.4|36250.4|36230.4|36264.8|36244.8|36248.6|36228.6|310
1698829200000|2023-11-01 09:00:00|36250.6|36230.6|36224.8|36204.8|36251.5|36231.5|36217.7|36197.7|356
1698829500000|2023-11-01 09:05:00|36224.9|36204.9|36252.5|36232.5|36252.9|36232.9|36221.7|36201.7|387
1698829800000|2023-11-01 09:10:00|36252.3|36232.3|36256.2|36236.2|36257.9|36237.9|36245.5|36225.5|297
1698830100000|2023-11-01 09:15:00|36256.5|36236.5|36233.6|36213.6|36280.1|36260.1|36231|36211|499
1698830400000|2023-11-01 09:20:00|36233.7|36213.7|36239.4|36219.4|36242.6|36222.6|36233.7|36213.7|292
1698830700000|2023-11-01 09:25:00|36239.9|36219.9|36261.4|36241.4|36270.6|36250.6|36238.4|36218.4|502
1698831000000|2023-11-01 09:30:00|36261.6|36241.6|36275.2|36255.2|36281.2|36261.2|36258.3|36238.3|697
1698831300000|2023-11-01 09:35:00|36274.6|36254.6|36272.4|36252.4|36280.9|36260.9|36271.8|36251.8|494
1698831600000|2023-11-01 09:40:00|36272.5|36252.5|36269.4|36249.4|36279.6|36259.6|36263.9|36243.9|349
1698831900000|2023-11-01 09:45:00|36269.3|36249.3|36269.4|36249.4|36270.4|36250.4|36261.5|36241.5|337
1698832200000|2023-11-01 09:50:00|36269.8|36249.8|36265.6|36245.6|36278.3|36258.3|36265.6|36245.6|262
1698832500000|2023-11-01 09:55:00|36265.5|36245.5|36270.9|36250.9|36276|36256|36265.4|36245.4|245
1698832800000|2023-11-01 10:00:00|36271.2|36251.2|36306.4|36286.4|36310.7|36290.7|36268.1|36248.1|342
1698833100000|2023-11-01 10:05:00|36305.9|36285.9|36316.2|36296.2|36320.6|36300.6|36297.5|36277.5|344
1698833400000|2023-11-01 10:10:00|36316.1|36296.1|36305|36285|36323.2|36303.2|36304.9|36284.9|234
1698833700000|2023-11-01 10:15:00|36302.8|36282.8|36285.1|36265.1|36305.3|36285.3|36282.6|36262.6|334
1698834000000|2023-11-01 10:20:00|36285.2|36265.2|36296.4|36276.4|36298.5|36278.5|36285.2|36265.2|269
1698834300000|2023-11-01 10:25:00|36296.7|36276.7|36296.2|36276.2|36297.3|36277.3|36286.5|36266.5|250
1698834600000|2023-11-01 10:30:00|36296.3|36276.3|36301.1|36281.1|36305.7|36285.7|36295.9|36275.9|216
1698834900000|2023-11-01 10:35:00|36300.8|36280.8|36296.8|36276.8|36304.8|36284.8|36296.7|36276.7|252
1698835200000|2023-11-01 10:40:00|36296.7|36276.7|36294.9|36274.9|36300|36280|36293.4|36273.4|282
1698835500000|2023-11-01 10:45:00|36294.8|36274.8|36296|36276|36298.9|36278.9|36290.9|36270.9|310
1698835800000|2023-11-01 10:50:00|36296.1|36276.1|36300|36280|36300.7|36280.7|36293.3|36273.3|244
1698836100000|2023-11-01 10:55:00|36299.7|36279.7|36300.2|36280.2|36302.3|36282.3|36298.5|36278.5|263
1698836400000|2023-11-01 11:00:00|36299.7|36279.7|36298|36278|36301.4|36281.4|36272.7|36252.7|544
1698836700000|2023-11-01 11:05:00|36297.8|36277.8|36297.7|36277.7|36300.5|36280.5|36294.9|36274.9|244
1698837000000|2023-11-01 11:10:00|36297.8|36277.8|36301.3|36281.3|36302.3|36282.3|36297.6|36277.6|251
1698837300000|2023-11-01 11:15:00|36301.1|36281.1|36305.2|36285.2|36331.7|36311.7|36299.9|36279.9|415
1698837600000|2023-11-01 11:20:00|36305.3|36285.3|36308.8|36288.8|36323.3|36303.3|36304.2|36284.2|560
1698837900000|2023-11-01 11:25:00|36309.9|36289.9|36315.4|36295.4|36319.1|36299.1|36301.1|36281.1|561
1698838200000|2023-11-01 11:30:00|36315.5|36295.5|36320.6|36300.6|36339.6|36319.6|36312.2|36292.2|503
1698838500000|2023-11-01 11:35:00|36320.5|36300.5|36345.4|36325.4|36349.6|36329.6|36316.2|36296.2|455
1698838800000|2023-11-01 11:40:00|36346.1|36326.1|36347.4|36327.4|36353.3|36333.3|36344.7|36324.7|379
1698839100000|2023-11-01 11:45:00|36347.5|36327.5|36362.6|36342.6|36363.7|36343.7|36346.9|36326.9|540
1698839400000|2023-11-01 11:50:00|36362.7|36342.7|36351.6|36331.6|36369.3|36349.3|36345.4|36325.4|418
1698839700000|2023-11-01 11:55:00|36352|36332|36356.6|36336.6|36358.9|36338.9|36347.6|36327.6|408
1698840000000|2023-11-01 12:00:00|36356.4|36336.4|36357.9|36337.9|36361.5|36341.5|36350.1|36330.1|497
1698840300000|2023-11-01 12:05:00|36357.1|36337.1|36362.3|36342.3|36370.8|36350.8|36350.5|36330.5|547
1698840600000|2023-11-01 12:10:00|36362.6|36342.6|36393.4|36318.3|36393.4|36343|36356.4|36318.3|407
1698840900000|2023-11-01 12:15:00|36394.7|36318.6|36346.2|36326.2|36394.7|36339.2|36337|36290.4|772
1698841200000|2023-11-01 12:20:00|36346.1|36326.1|36365.5|36345.5|36374.9|36354.9|36343.2|36323.2|682
1698841500000|2023-11-01 12:25:00|36366.7|36346.7|36364.9|36344.9|36371.8|36351.8|36353.7|36333.7|561
1698841800000|2023-11-01 12:30:00|36359.1|36339.1|36307.5|36287.5|36365.9|36339.1|36307.5|36287.5|936
1698842100000|2023-11-01 12:35:00|36307.2|36287.2|36309.5|36289.5|36328.1|36308.1|36294.1|36274.1|720
1698842400000|2023-11-01 12:40:00|36309.7|36289.7|36350|36330|36359.7|36339.7|36302.1|36282.1|633
1698842700000|2023-11-01 12:45:00|36350.4|36330.4|36340.3|36320.3|36354.3|36334.3|36328.3|36308.3|579
1698843000000|2023-11-01 12:50:00|36340|36320|36352.4|36332.4|36353.6|36333.6|36332.6|36312.6|547
1698843300000|2023-11-01 12:55:00|36352.6|36332.6|36436.1|36416.1|36436.6|36416.6|36350.2|36330.2|548
1698843600000|2023-11-01 13:00:00|36436.4|36416.4|36444.4|36424.4|36472.2|36452.2|36428.1|36408.1|689
1698843900000|2023-11-01 13:05:00|36443.9|36423.9|36429.6|36409.6|36454.4|36434.4|36415.7|36395.7|554
1698844200000|2023-11-01 13:10:00|36429.7|36409.7|36453.7|36433.7|36453.7|36433.7|36429.6|36409.6|446
1698844500000|2023-11-01 13:15:00|36453.9|36433.9|36469.7|36449.7|36478.4|36458.4|36449.8|36429.8|584
1698844800000|2023-11-01 13:20:00|36469.8|36449.8|36500.8|36480.8|36509.3|36489.3|36469.3|36449.3|581
1698845100000|2023-11-01 13:25:00|36500.7|36480.7|36508|36488|36509.1|36489.1|36473.5|36453.5|541
1698845400000|2023-11-01 13:30:00|36508.2|36488.2|36504.2|36484.2|36519.2|36499.2|36500.8|36480.8|626
1698845700000|2023-11-01 13:35:00|36504.5|36484.5|36503.5|36483.5|36513.4|36493.4|36485|36465|570
1698846000000|2023-11-01 13:40:00|36503.6|36483.6|36506.1|36456.1|36518.4|36498.4|36490.4|36455.6|525
1698846300000|2023-11-01 13:45:00|36505.8|36455.8|36470.4|36450.4|36512.9|36480.2|36455|36435|665
1698846600000|2023-11-01 13:50:00|36470|36450|36441.6|36421.6|36470|36450|36434.3|36414.3|578
1698846900000|2023-11-01 13:55:00|36442.2|36422.2|36517.4|36397.4|36517.5|36440.7|36441|36397.4|639
1698847200000|2023-11-01 14:00:00|36474.8|36354.8|36414|36394|36475.7|36398.6|36372.2|36300.9|1076
1698847500000|2023-11-01 14:05:00|36416.6|36396.6|36408.4|36388.4|36443.8|36400|36387.2|36337.2|908
1698847800000|2023-11-01 14:10:00|36408|36388|36368.1|36348.1|36425.7|36405.7|36356.3|36336.3|736
1698848100000|2023-11-01 14:15:00|36367.9|36347.9|36361|36341|36384.9|36364.9|36353.3|36333.3|726
1698848400000|2023-11-01 14:20:00|36360.8|36340.8|36329.9|36309.9|36361.6|36341.6|36318.4|36298.4|757
1698848700000|2023-11-01 14:25:00|36328.6|36308.6|36321.9|36301.9|36341.5|36321.5|36309.7|36289.7|652
1698849000000|2023-11-01 14:30:00|36321.8|36301.8|36339.6|36319.6|36348.6|36328.6|36308.4|36288.4|631
1698849300000|2023-11-01 14:35:00|36337.3|36317.3|36316.7|36296.7|36337.3|36317.3|36307.3|36287.3|616
1698849600000|2023-11-01 14:40:00|36316.3|36296.3|36307|36287|36321.1|36301.1|36304.9|36284.9|522
1698849900000|2023-11-01 14:45:00|36307.5|36287.5|36362.8|36342.8|36363.3|36343.3|36293.9|36273.9|567
1698850200000|2023-11-01 14:50:00|36363.1|36343.1|36335.9|36315.9|36380.6|36360.6|36335.9|36315.9|636
1698850500000|2023-11-01 14:55:00|36334.3|36314.3|36352.9|36332.9|36356.2|36336.2|36330.9|36310.9|516
1698850800000|2023-11-01 15:00:00|36352.8|36332.8|36343|36323|36358.7|36338.7|36331|36311|577
1698851100000|2023-11-01 15:05:00|36342.7|36322.7|36334|36314|36346|36326|36331.6|36311.6|487
1698851400000|2023-11-01 15:10:00|36333.3|36313.3|36369.3|36349.3|36371.5|36351.5|36329.7|36309.7|563
1698851700000|2023-11-01 15:15:00|36369.6|36349.6|36381.2|36331.2|36390.4|36361|36369.2|36328.8|505
1698852000000|2023-11-01 15:20:00|36381.1|36331.1|36400.9|36350.9|36403.7|36353.7|36380.8|36330.8|470
1698852300000|2023-11-01 15:25:00|36401|36351|36396.3|36376.3|36406.7|36376.4|36391.2|36349.7|428
1698852600000|2023-11-01 15:30:00|36396.2|36376.2|36409.8|36359.8|36411.9|36377|36390.5|36346.5|501
1698852900000|2023-11-01 15:35:00|36410|36360|36409.2|36359.2|36410|36372.2|36379.8|36344.5|505
1698853200000|2023-11-01 15:40:00|36409.3|36359.3|36408.6|36358.6|36414.5|36364.5|36402.7|36352.7|545
1698853500000|2023-11-01 15:45:00|36408.4|36358.4|36405.8|36385.8|36422.9|36388.5|36395.4|36351.7|631
1698853800000|2023-11-01 15:50:00|36406.3|36386.3|36441.1|36391.1|36444.5|36407.8|36406.3|36380|616
1698854100000|2023-11-01 15:55:00|36440.8|36390.8|36448.6|36428.6|36455.8|36435.8|36416|36385.6|627
1698854400000|2023-11-01 16:00:00|36449.1|36429.1|36446.3|36426.3|36473.8|36453.8|36445.9|36425.9|503
1698854700000|2023-11-01 16:05:00|36446.4|36426.4|36437.1|36387.1|36459.7|36426.4|36423.2|36385.8|438
1698855000000|2023-11-01 16:10:00|36436.9|36386.9|36456.6|36406.6|36456.9|36406.9|36433.6|36383.6|414
1698855300000|2023-11-01 16:15:00|36456.5|36406.5|36429.6|36379.6|36466.8|36431|36426.9|36376.9|496
1698855600000|2023-11-01 16:20:00|36430.5|36380.5|36414.5|36394.5|36442.2|36398|36411.6|36380.5|411
1698855900000|2023-11-01 16:25:00|36414.7|36394.7|36462.5|36412.5|36467.1|36417.1|36410.8|36390.7|444
1698856200000|2023-11-01 16:30:00|36462.2|36412.2|36465.4|36415.4|36471|36433.3|36433.1|36410.2|632
1698856500000|2023-11-01 16:35:00|36465.9|36415.9|36469.6|36419.6|36481.4|36444.2|36455.9|36415.3|729
1698856800000|2023-11-01 16:40:00|36470.8|36420.8|36449.3|36399.3|36474.2|36441.1|36424.1|36398.7|454
1698857100000|2023-11-01 16:45:00|36449.1|36399.1|36444|36424|36452.4|36425.6|36436.7|36399.1|299
1698857400000|2023-11-01 16:50:00|36443.9|36423.9|36450|36400|36462.2|36442.2|36441.7|36400|370
1698857700000|2023-11-01 16:55:00|36448.2|36398.2|36452.1|36402.1|36466.5|36416.5|36437.3|36387.3|498
1698858000000|2023-11-01 17:00:00|36451.8|36401.8|36449.8|36399.8|36457.9|36407.9|36449.1|36399.1|291
1698858300000|2023-11-01 17:05:00|36449.9|36399.9|36474.4|36424.4|36474.4|36424.4|36449.2|36399.2|463
1698858600000|2023-11-01 17:10:00|36474|36424|36446.7|36396.7|36474|36424|36443.7|36393.7|340
1698858900000|2023-11-01 17:15:00|36446.5|36396.5|36458.2|36408.2|36460.6|36410.6|36441|36391|416
1698859200000|2023-11-01 17:20:00|36458.3|36408.3|36452|36402|36458.4|36408.4|36450.3|36400.3|372
1698859500000|2023-11-01 17:25:00|36452.5|36402.5|36454.2|36404.2|36455.8|36405.8|36446.7|36396.7|367
1698859800000|2023-11-01 17:30:00|36454.3|36404.3|36468.2|36418.2|36471.4|36421.4|36454.2|36404.2|351
1698860100000|2023-11-01 17:35:00|36467.9|36417.9|36462.7|36412.7|36470.7|36420.7|36460.6|36410.6|663
1698860400000|2023-11-01 17:40:00|36463|36413|36456.7|36406.7|36467.9|36417.9|36456.2|36406.2|297
1698860700000|2023-11-01 17:45:00|36456.8|36406.8|36456.7|36406.7|36468.1|36418.1|36455.9|36405.9|306
1698861000000|2023-11-01 17:50:00|36456.6|36406.6|36451.4|36401.4|36457.3|36407.3|36442.6|36392.6|395
1698861300000|2023-11-01 17:55:00|36451.2|36401.2|36468.6|36348.6|36526.7|36429.3|36449.1|36348.6|528
1698861600000|2023-11-01 18:00:00|36465.2|36345.2|36431.4|36322|36482.4|36362.4|36405.3|36285.3|984
1698861900000|2023-11-01 18:05:00|36432.7|36323.3|36412.9|36362.9|36442|36370.5|36392.4|36317.8|864
1698862200000|2023-11-01 18:10:00|36412.7|36362.7|36437|36385.3|36437.2|36385.3|36405.1|36355.1|739
1698862500000|2023-11-01 18:15:00|36437.6|36385.8|36439.8|36389.8|36458.3|36406.3|36432.1|36382.1|748
1698862800000|2023-11-01 18:20:00|36439.7|36389.7|36439|36387.6|36443.2|36391.2|36427.2|36377.2|652
1698863100000|2023-11-01 18:25:00|36439.4|36389|36462.8|36368.3|36471|36392.3|36425.4|36364.4|627
1698863400000|2023-11-01 18:30:00|36462.7|36368.4|36426.7|36318.5|36467|36370.3|36404.7|36305.2|961
1698863700000|2023-11-01 18:35:00|36426.5|36318.4|36446.3|36351.8|36465|36356|36406.5|36293.4|1013
1698864000000|2023-11-01 18:40:00|36446.2|36351.9|36479|36391.7|36515|36416.2|36432.2|36337.9|1068
1698864300000|2023-11-01 18:45:00|36478.6|36391.2|36460.8|36366.8|36504.5|36393.9|36452.4|36351.2|1022
1698864600000|2023-11-01 18:50:00|36461.5|36367.2|36452|36359.5|36467.4|36367.4|36430.2|36338.8|957
1698864900000|2023-11-01 18:55:00|36449.5|36357.8|36425|36328|36449.5|36362.3|36410.2|36307.9|907
1698865200000|2023-11-01 19:00:00|36425.7|36326.7|36400.1|36333.2|36429.8|36336.6|36384.9|36300.1|830
1698865500000|2023-11-01 19:05:00|36399.8|36331.4|36373.1|36308.6|36399.8|36331.8|36358.7|36288.7|803
1698865800000|2023-11-01 19:10:00|36373|36308.5|36318.2|36268.2|36378.1|36308.5|36306.5|36256.5|848
1698866100000|2023-11-01 19:15:00|36320.6|36268.5|36320.9|36263.1|36338.6|36278.5|36306.5|36252.8|927
1698866400000|2023-11-01 19:20:00|36320.6|36263|36311.2|36261.2|36332|36274.3|36310.8|36260.3|837
1698866700000|2023-11-01 19:25:00|36311.3|36261.3|36314.8|36264.8|36327.2|36274.8|36308.7|36256.7|696
1698867000000|2023-11-01 19:30:00|36312.6|36261.3|36302.3|36245.5|36322.9|36262.3|36296.8|36236.6|684
1698867300000|2023-11-01 19:35:00|36301.5|36245.3|36291|36237.2|36305.1|36249.3|36289.3|36235.2|562
1698867600000|2023-11-01 19:40:00|36290.9|36237.3|36306.2|36246.4|36307.6|36248.6|36290.4|36236.6|571
1698867900000|2023-11-01 19:45:00|36305.4|36246.6|36309.3|36249.1|36319.1|36258.4|36296.6|36240.3|761
1698868200000|2023-11-01 19:50:00|36311.3|36249.4|36305.9|36247.4|36324|36259.3|36294.6|36230.1|856
1698868500000|2023-11-01 19:55:00|36306.3|36247.5|36312.3|36242.6|36319.7|36259.9|36294.6|36233|913
1698868800000|2023-11-01 20:00:00|36308|36246.9|36292.1|36236.4|36323.3|36258.8|36292.1|36229.9|758
1698869100000|2023-11-01 20:05:00|36292|36236.5|36281.9|36226.5|36292.8|36238.1|36279.2|36222.9|253
1698869400000|2023-11-01 20:10:00|36282|36225.9|36296|36239.3|36297.9|36241.2|36281.8|36225.9|257
1698869700000|2023-11-01 20:15:00|36295.8|36238.9|36303.8|36245.9|36307.8|36247.5|36295.2|36238.4|263
1698870000000|2023-11-01 20:20:00|36303.6|36246|36301|36243.1|36303.6|36246|36298.2|36241.7|208
1698870300000|2023-11-01 20:25:00|36300.7|36243|36295.7|36237.8|36303.7|36244.8|36295.4|36237.8|144
1698870600000|2023-11-01 20:30:00|36298.6|36231.5|36297.4|36236.4|36303.3|36237.9|36293.8|36230.7|205
1698870900000|2023-11-01 20:35:00|36297.3|36236|36295.9|36233.6|36297.3|36236.8|36289.8|36230.9|155
1698871200000|2023-11-01 20:40:00|36296.3|36233.5|36297.9|36223.9|36302.6|36233.5|36289.8|36218.6|276
1698871500000|2023-11-01 20:45:00|36293.8|36224|36309.6|36220.3|36310.5|36224.1|36293.7|36217.8|266
1698871800000|2023-11-01 20:50:00|36310.4|36219|36312.2|36219.2|36317|36224.2|36306.2|36209.6|288
1698872100000|2023-11-01 20:55:00|36312.6|36219.5|36323|36203|36326.9|36223.3|36312.3|36201.6|317
1698872400000|2023-11-01 21:00:00|36334.5|36214.5|36332.9|36212.9|36337.9|36217.9|36330.9|36210.9|29
1698872700000|2023-11-01 21:05:00|36330.1|36210.1|36342.1|36222.1|36342.4|36222.4|36326.9|36206.9|88
1698873000000|2023-11-01 21:10:00|36341.8|36221.8|36329.3|36209.3|36342.1|36222.1|36329.3|36209.3|61
1698873300000|2023-11-01 21:15:00|36329.6|36209.6|36340.1|36220.1|36340.5|36220.5|36329.3|36209.3|73
1698873600000|2023-11-01 21:20:00|36341|36221|36332.6|36212.6|36341|36221|36330.8|36210.8|92
1698873900000|2023-11-01 21:25:00|36332.5|36212.5|36334.3|36214.3|36336|36216|36331.7|36211.7|43
1698874200000|2023-11-01 21:30:00|36334.2|36214.2|36333.7|36213.7|36335.5|36215.5|36332.3|36212.3|82
1698874500000|2023-11-01 21:35:00|36333.5|36213.5|36332.9|36212.9|36333.7|36213.7|36332.6|36212.6|52
1698874800000|2023-11-01 21:40:00|36333|36213|36332.7|36212.7|36333.3|36213.3|36332.2|36212.2|90
1698875100000|2023-11-01 21:45:00|36349.1|36229.1|36348.3|36228.3|36350.1|36230.1|36346.2|36226.2|114
1698875400000|2023-11-01 21:50:00|36348.6|36228.6|36330.8|36210.8|36348.6|36228.6|36327.5|36207.5|91
1698875700000|2023-11-01 21:55:00|36330.9|36210.9|36330.9|36210.9|36340.9|36220.9|36330|36210|176
1698876000000|2023-11-01 22:00:00|36337.1|36217.1|36320.1|36200.1|36339.7|36219.7|36313.8|36193.8|175
1698876300000|2023-11-01 22:05:00|36320.3|36200.3|36320|36200|36322.9|36202.9|36318.1|36198.1|113
1698876600000|2023-11-01 22:10:00|36320.7|36200.7|36313.9|36193.9|36321.3|36201.3|36311.1|36191.1|119
1698876900000|2023-11-01 22:15:00|36314.2|36194.2|36312.1|36192.1|36320.1|36200.1|36310.9|36190.9|148
1698877200000|2023-11-01 22:20:00|36310.9|36190.9|36313.3|36193.3|36316.3|36196.3|36303.5|36183.5|101
1698877500000|2023-11-01 22:25:00|36313.5|36193.5|36312.3|36192.3|36315.6|36195.6|36306.4|36186.4|109
1698877800000|2023-11-01 22:30:00|36312.2|36192.2|36310.3|36190.3|36314|36194|36307.5|36187.5|104
1698878100000|2023-11-01 22:35:00|36310.4|36190.4|36302.8|36182.8|36312.4|36192.4|36302.6|36182.6|130
1698878400000|2023-11-01 22:40:00|36302.7|36182.7|36307.4|36187.4|36309.2|36189.2|36301.1|36181.1|104
1698878700000|2023-11-01 22:45:00|36307.7|36187.7|36307.8|36187.8|36310.7|36190.7|36304.8|36184.8|108
1698879000000|2023-11-01 22:50:00|36307.7|36187.7|36304.6|36184.6|36311|36191|36300.6|36180.6|96
1698879300000|2023-11-01 22:55:00|36303.4|36183.4|36304.1|36184.1|36308.2|36188.2|36295.7|36175.7|148
1698879600000|2023-11-01 23:00:00|36304|36184|36304.6|36184.6|36309.1|36189.1|36301.3|36181.3|262
1698879900000|2023-11-01 23:05:00|36304.4|36184.4|36303.9|36183.9|36307.1|36187.1|36299.5|36179.5|195
1698880200000|2023-11-01 23:10:00|36303.7|36183.7|36293.6|36173.6|36304.6|36184.6|36291|36171.7|260
1698880500000|2023-11-01 23:15:00|36293.5|36173.5|36296.6|36177.9|36300.7|36180.7|36293.1|36173.2|253
1698880800000|2023-11-01 23:20:00|36296.5|36178|36300.4|36180.4|36302.4|36182.8|36294.8|36175.1|379
1698881100000|2023-11-01 23:25:00|36300.3|36180.3|36298.6|36178.6|36301.5|36181.5|36296.3|36176.8|241
1698881400000|2023-11-01 23:30:00|36298.7|36178.7|36300.8|36180.8|36302.6|36182.6|36297.9|36177.9|302
1698881700000|2023-11-01 23:35:00|36300.7|36180.7|36298.6|36178.6|36300.7|36180.7|36296.1|36176.1|239
1698882000000|2023-11-01 23:40:00|36298.5|36178.5|36296|36176|36301.7|36181.7|36295.8|36175.8|218
1698882300000|2023-11-01 23:45:00|36296.1|36176.1|36288.2|36168.2|36300|36180.9|36287|36167|313
1698882600000|2023-11-01 23:50:00|36288.3|36168.3|36288.5|36168.5|36290.7|36170.7|36285.9|36165.9|190
1698882900000|2023-11-01 23:55:00|36288.6|36168.6|36286.4|36166.4|36290.8|36170.8|36280.7|36160.7|468
1698883200000|2023-11-02 00:00:00|36280.5|36160.5|36279.7|36160.9|36282.3|36162.3|36259.3|36139.3|468
1698883500000|2023-11-02 00:05:00|36281.3|36162.1|36277.8|36164.1|36290.2|36173.9|36262.6|36159.5|315
1698883800000|2023-11-02 00:10:00|36277.2|36164|36270.1|36150.1|36278.3|36171.9|36261.6|36148.3|273
1698884100000|2023-11-02 00:15:00|36270|36150|36263.4|36149.4|36271|36153.1|36263.4|36146.3|288
1698884400000|2023-11-02 00:20:00|36263.3|36149.2|36257.3|36144.4|36281.2|36161.2|36254.4|36136.4|306
1698884700000|2023-11-02 00:25:00|36257.2|36144.8|36249.4|36138.8|36266.6|36152.1|36246.4|36135.4|299
1698885000000|2023-11-02 00:30:00|36248.9|36138.4|36190.3|36096.2|36249.3|36140.2|36190|36094.7|455
1698885300000|2023-11-02 00:35:00|36191.9|36095.6|36204.1|36098.5|36205.9|36109.6|36185.8|36092.2|522
1698885600000|2023-11-02 00:40:00|36201.5|36099.7|36175.4|36101.6|36205.1|36115.1|36174|36097.9|501
1698885900000|2023-11-02 00:45:00|36176.1|36101.7|36174.2|36104.5|36181.2|36109.2|36170.5|36097.2|414
1698886200000|2023-11-02 00:50:00|36173.4|36104.6|36165.6|36099.1|36177.5|36110.1|36165.5|36099.1|448
1698886500000|2023-11-02 00:55:00|36164.7|36098.6|36152.2|36090.1|36169.1|36102.9|36151.8|36087.5|399
1698886800000|2023-11-02 01:00:00|36152|36090|36153.7|36092.4|36159|36096.3|36151.7|36088.5|353
1698887100000|2023-11-02 01:05:00|36153.9|36092.1|36155.1|36093|36160.6|36098.5|36148.6|36087.9|434
1698887400000|2023-11-02 01:10:00|36155|36092.9|36150.8|36091.5|36156|36093.5|36150.3|36089.2|315
1698887700000|2023-11-02 01:15:00|36151|36092.4|36153.1|36090.2|36156.4|36095.8|36149.4|36090|270
1698888000000|2023-11-02 01:20:00|36153.6|36090.1|36158.3|36098.4|36160.2|36098.8|36148.7|36088.1|309
1698888300000|2023-11-02 01:25:00|36160.1|36097.6|36164.1|36101.8|36165.5|36103.7|36154.8|36095.5|245
1698888600000|2023-11-02 01:30:00|36164.3|36101.9|36158.1|36100.4|36166.5|36105.5|36153.9|36096|343
1698888900000|2023-11-02 01:35:00|36158|36100.3|36162.2|36100.7|36164.3|36104.1|36157.3|36098.7|250
1698889200000|2023-11-02 01:40:00|36162.1|36100.5|36160.1|36102.5|36164.6|36103.5|36158|36099.9|168
1698889500000|2023-11-02 01:45:00|36159.8|36102.4|36149.4|36099.4|36164.3|36103.5|36145.3|36091|225
1698889800000|2023-11-02 01:50:00|36149.1|36099.1|36157.2|36103|36157.2|36105.2|36145.9|36094.6|310
1698890100000|2023-11-02 01:55:00|36156.7|36103.1|36151.1|36101.1|36159|36108.3|36150.3|36100.3|256
1698890400000|2023-11-02 02:00:00|36151.2|36101.2|36160.5|36107.6|36164|36110.3|36151.1|36101.1|239
1698890700000|2023-11-02 02:05:00|36160.6|36108|36164.1|36114.1|36167.9|36115.6|36156.6|36106.6|235
1698891000000|2023-11-02 02:10:00|36163.8|36113.8|36164.3|36112.3|36170|36117.6|36161.8|36110.4|214
1698891300000|2023-11-02 02:15:00|36164.1|36112|36160.9|36110.8|36164.5|36112|36155.4|36104.6|213
1698891600000|2023-11-02 02:20:00|36161|36110.3|36163.9|36110.1|36167.9|36117.9|36160.6|36109.2|195
1698891900000|2023-11-02 02:25:00|36164.2|36110.3|36173.7|36121.4|36176.8|36123.9|36160.8|36110.3|190
1698892200000|2023-11-02 02:30:00|36173.4|36121.7|36173.1|36118|36178.3|36124.6|36168.6|36117.7|250
1698892500000|2023-11-02 02:35:00|36173|36118.1|36170.4|36120.4|36175.4|36124|36168.9|36118|150
1698892800000|2023-11-02 02:40:00|36170.1|36120.1|36167.4|36117.4|36174.7|36122.1|36163.2|36112.1|202
1698893100000|2023-11-02 02:45:00|36167.5|36117.5|36170|36115.3|36172|36118.7|36163.1|36111.6|209
1698893400000|2023-11-02 02:50:00|36169.6|36115.2|36168.1|36118.1|36173.6|36120.1|36165.2|36114.3|310
1698893700000|2023-11-02 02:55:00|36167.9|36117.9|36170.5|36118.4|36173.1|36120.7|36165.9|36115.9|156
1698894000000|2023-11-02 03:00:00|36170.4|36118.2|36167.1|36117.1|36173.2|36121.3|36161.7|36110.7|179
1698894300000|2023-11-02 03:05:00|36167.4|36117.4|36173.4|36122.1|36178.7|36125.6|36167.2|36117.2|188
1698894600000|2023-11-02 03:10:00|36173.3|36121.5|36170.8|36120.8|36174.8|36122.6|36169.3|36119.3|174
1698894900000|2023-11-02 03:15:00|36169.6|36119.6|36154.3|36104.3|36169.6|36119.6|36153.6|36103.3|282
1698895200000|2023-11-02 03:20:00|36154.2|36104.2|36157.9|36106.6|36159.9|36106.6|36151.3|36101.3|187
1698895500000|2023-11-02 03:25:00|36158|36106.3|36156.2|36104.6|36161.2|36110.6|36153|36103|200
1698895800000|2023-11-02 03:30:00|36154|36104|36155.5|36105.5|36159.1|36106.2|36151.6|36100.9|192
1698896100000|2023-11-02 03:35:00|36155.2|36105.2|36166.3|36112.2|36167.6|36115|36155.2|36105.2|255
1698896400000|2023-11-02 03:40:00|36164.1|36112.1|36159|36108.6|36164.1|36112.4|36158|36108|257
1698896700000|2023-11-02 03:45:00|36159.4|36108.5|36158.3|36105.2|36160.9|36109.8|36156.1|36102.4|180
1698897000000|2023-11-02 03:50:00|36158|36107.1|36154.7|36104.7|36161|36108|36154.7|36102.7|203
1698897300000|2023-11-02 03:55:00|36154.8|36104.8|36159|36107.7|36159.4|36108.5|36154.1|36102.5|156
1698897600000|2023-11-02 04:00:00|36156.3|36106.3|36159.3|36109.3|36162.5|36112.5|36156.2|36106.2|116
1698897900000|2023-11-02 04:05:00|36159.4|36109.4|36161.2|36111.2|36162|36112|36158.2|36107.5|122
1698898200000|2023-11-02 04:10:00|36160.7|36110.7|36162.7|36112.7|36162.9|36112.9|36159.8|36109.8|76
1698898500000|2023-11-02 04:15:00|36162.6|36112.6|36165.1|36115.1|36166.6|36115.8|36162.4|36112.4|82
1698898800000|2023-11-02 04:20:00|36165.2|36115.2|36167.4|36115.6|36168.7|36117.9|36163.7|36112.1|191
1698899100000|2023-11-02 04:25:00|36167.5|36115.5|36162|36112|36167.5|36115.5|36159.2|36108.9|218
1698899400000|2023-11-02 04:30:00|36161.8|36111.8|36170.1|36117.9|36174.8|36124.1|36161.7|36111.7|177
1698899700000|2023-11-02 04:35:00|36170.3|36118|36163.8|36113.8|36171.7|36120.6|36162|36109.1|213
1698900000000|2023-11-02 04:40:00|36163.6|36113.6|36166|36112.9|36168.8|36115.1|36159.8|36109.2|244
1698900300000|2023-11-02 04:45:00|36166.2|36113.1|36165.1|36112.9|36169.4|36118|36163.3|36111.7|199
1698900600000|2023-11-02 04:50:00|36165.7|36113|36163.3|36112.3|36166.6|36115.3|36161.3|36108.6|224
1698900900000|2023-11-02 04:55:00|36163.1|36112.5|36174.9|36121|36175.1|36121.2|36161.9|36111.9|231
1698901200000|2023-11-02 05:00:00|36175.2|36121.2|36166.9|36115.4|36175.3|36122.5|36161.4|36111.4|229
1698901500000|2023-11-02 05:05:00|36167|36115.5|36161.7|36111.4|36169.2|36117.9|36161.7|36110.2|298
1698901800000|2023-11-02 05:10:00|36161.6|36111.3|36155.8|36105.4|36161.9|36111.9|36147.4|36097.4|271
1698902100000|2023-11-02 05:15:00|36155.2|36105.2|36168.2|36118.2|36170.3|36120.3|36154.2|36104.2|303
1698902400000|2023-11-02 05:20:00|36167.8|36117.8|36169.2|36119.2|36169.9|36119.5|36163.9|36113.9|267
1698902700000|2023-11-02 05:25:00|36167.9|36117.9|36157.8|36107.8|36168.7|36118.7|36157.6|36107.6|336
1698903000000|2023-11-02 05:30:00|36158.6|36108.6|36166.3|36116.3|36167.2|36116.9|36157.9|36107.9|304
1698903300000|2023-11-02 05:35:00|36166.2|36116.2|36164.4|36114.4|36169.8|36119.8|36158.5|36108.2|501
1698903600000|2023-11-02 05:40:00|36169.6|36114.6|36160.2|36110.2|36171.8|36121.8|36158.7|36108.7|381
1698903900000|2023-11-02 05:45:00|36160.4|36110.4|36167.6|36114.5|36170.3|36117|36158.6|36108|513
1698904200000|2023-11-02 05:50:00|36166.9|36113.4|36166.1|36116.1|36169.9|36119.7|36163.5|36112|301
1698904500000|2023-11-02 05:55:00|36165.6|36115.6|36164.7|36114.7|36173.8|36121.2|36161.4|36111.4|338
1698904800000|2023-11-02 06:00:00|36166|36116|36161.1|36111.1|36166.7|36116.7|36154.4|36104.4|335
1698905100000|2023-11-02 06:05:00|36161.8|36111.8|36158.8|36108.8|36167.2|36117.2|36158.7|36108.7|230
1698905400000|2023-11-02 06:10:00|36158|36108|36166.9|36116.9|36168.7|36118.7|36158|36108|211
1698905700000|2023-11-02 06:15:00|36168|36118|36168.2|36118.2|36170.4|36120.4|36164.3|36114.3|264
1698906000000|2023-11-02 06:20:00|36168.6|36118.6|36172.7|36122.7|36173|36123|36165.7|36115.7|226
1698906300000|2023-11-02 06:25:00|36172.8|36122.8|36169|36119|36175.8|36125.8|36167.6|36117.6|302
1698906600000|2023-11-02 06:30:00|36168.3|36118.3|36175.5|36125.5|36178|36128|36166.4|36116.4|162
1698906900000|2023-11-02 06:35:00|36175.3|36125.3|36181.9|36131.9|36189.1|36139.1|36174.4|36124.4|359
1698907200000|2023-11-02 06:40:00|36182.7|36132.7|36212.5|36162.5|36223|36172.1|36181.7|36131.7|614
1698907500000|2023-11-02 06:45:00|36212.6|36162.6|36213.3|36163.3|36221.2|36171.2|36212.1|36162.1|242
1698907800000|2023-11-02 06:50:00|36213.9|36163.2|36215.1|36165.1|36222.2|36171.4|36211|36157.7|331
1698908100000|2023-11-02 06:55:00|36214.3|36164.3|36227.4|36161.4|36247.1|36180.4|36202.3|36148.7|451
1698908400000|2023-11-02 07:00:00|36231.5|36165.4|36258.9|36208.9|36260.6|36210.6|36231.5|36165.4|494
1698908700000|2023-11-02 07:05:00|36259|36209|36225.3|36175.3|36270.4|36230.3|36223|36173|381
1698909000000|2023-11-02 07:10:00|36225.7|36175.7|36219.8|36169.8|36225.8|36175.8|36215|36165|312
1698909300000|2023-11-02 07:15:00|36219.9|36169.9|36204.6|36154.6|36227.3|36177.3|36190.4|36140.4|340
1698909600000|2023-11-02 07:20:00|36204.5|36154.5|36181.3|36161.3|36210.3|36173.6|36176.9|36148.2|441
1698909900000|2023-11-02 07:25:00|36181|36161|36167.7|36106.6|36187.6|36161|36161.9|36106.6|483
1698910200000|2023-11-02 07:30:00|36168.7|36107|36181.2|36131.2|36197.4|36147.4|36161.4|36107|664
1698910500000|2023-11-02 07:35:00|36180.8|36130.8|36152.4|36132.4|36183.7|36148.6|36146|36126|570
1698910800000|2023-11-02 07:40:00|36153.6|36133.6|36169|36149|36190.2|36153|36147.5|36108.5|530
1698911100000|2023-11-02 07:45:00|36169.1|36149.1|36195.1|36175.1|36196.1|36176.1|36168.8|36148.8|419
1698911400000|2023-11-02 07:50:00|36194.9|36174.9|36180.6|36160.6|36206.8|36175.2|36178.4|36150.3|513
1698911700000|2023-11-02 07:55:00|36180.3|36160.3|36188.5|36138.5|36202.5|36174.5|36175.6|36137.3|745
1698912000000|2023-11-02 08:00:00|36186.3|36134.2|36204.8|36184.8|36206.1|36186.1|36162.4|36124.1|658
1698912300000|2023-11-02 08:05:00|36204.7|36184.7|36214.6|36194.6|36220.3|36200.3|36194.6|36174.6|477
1698912600000|2023-11-02 08:10:00|36213.6|36193.6|36185.7|36135.7|36219.7|36199.7|36185.7|36135.7|508
1698912900000|2023-11-02 08:15:00|36182.9|36132.9|36204.9|36184.9|36210.9|36190.9|36177.5|36125.9|582
1698913200000|2023-11-02 08:20:00|36204.8|36184.8|36155.7|36135.7|36205.9|36185.9|36128.1|36108.1|506
1698913500000|2023-11-02 08:25:00|36156.4|36136.4|36156|36136|36162.7|36142.7|36142.4|36122.4|586
1698913800000|2023-11-02 08:30:00|36155.9|36135.9|36142.6|36122.6|36163.7|36143.7|36132.8|36112.8|486
1698914100000|2023-11-02 08:35:00|36142.5|36122.5|36109.3|36089.3|36147|36127|36105.6|36085.6|487
1698914400000|2023-11-02 08:40:00|36109.1|36089.1|36097.6|36077.6|36114.8|36094.8|36094.8|36074.8|441
1698914700000|2023-11-02 08:45:00|36098.1|36078.1|36108.6|36088.6|36110.1|36090.1|36098.1|36078.1|460
1698915000000|2023-11-02 08:50:00|36108.9|36088.9|36092.1|36042.1|36110.5|36090.5|36068.3|36029.7|543
1698915300000|2023-11-02 08:55:00|36093.6|36043.6|36091.2|36071.2|36118.4|36081|36088.4|36042.8|763
1698915600000|2023-11-02 09:00:00|36089|36069|36090.8|36070.8|36105.7|36070.8|36068.5|36047.3|424
1698915900000|2023-11-02 09:05:00|36090.5|36070.5|36151.9|36131.9|36159.3|36132|36082.3|36062.3|528
1698916200000|2023-11-02 09:10:00|36152|36132|36114.6|36094.6|36154.8|36134.8|36110.5|36090.5|439
1698916500000|2023-11-02 09:15:00|36115.5|36095.5|36101.4|36081.4|36125.7|36105.7|36091.4|36071.4|545
1698916800000|2023-11-02 09:20:00|36101.5|36081.5|36075.6|36055.6|36107.1|36087.1|36073.7|36053.7|528
1698917100000|2023-11-02 09:25:00|36075.1|36055.1|36066.5|36046.5|36081.5|36061.5|36064.1|36044.1|545
1698917400000|2023-11-02 09:30:00|36066.4|36046.4|36077.3|36057.3|36080.2|36060.2|36054.3|36034.3|648
1698917700000|2023-11-02 09:35:00|36077.4|36057.4|36078.7|36058.7|36081.6|36061.6|36069.9|36049.9|399
1698918000000|2023-11-02 09:40:00|36080.1|36060.1|36058.7|36008.7|36080.1|36060.1|36046.6|36007.9|578
1698918300000|2023-11-02 09:45:00|36058.8|36008.8|36033.9|36013.9|36059.7|36015.3|36019.2|35999.2|663
1698918600000|2023-11-02 09:50:00|36034.8|36014.8|36023.6|36003.6|36041.3|36021.3|36022.2|36002.2|389
1698918900000|2023-11-02 09:55:00|36024.1|36004.1|36007.2|35987.2|36024.6|36004.6|35999.1|35979.1|399
1698919200000|2023-11-02 10:00:00|36006.8|35986.8|36003.6|35983.6|36017.9|35997.9|36000.2|35980.2|479
1698919500000|2023-11-02 10:05:00|36003.7|35983.7|36012.5|35992.5|36013.4|35993.4|35996.6|35976.6|487
1698919800000|2023-11-02 10:10:00|36012.4|35992.4|36023.2|36003.2|36024.2|36004.2|36008.8|35988.8|425
1698920100000|2023-11-02 10:15:00|36023.1|36003.1|36019.3|35999.3|36029.8|36009.8|36015.7|35995.7|445
1698920400000|2023-11-02 10:20:00|36019.7|35999.7|35996|35976|36020.5|36000.5|35991.4|35971.4|395
1698920700000|2023-11-02 10:25:00|35995.7|35975.7|35998.7|35978.7|35999.9|35979.9|35990.6|35970.6|328
1698921000000|2023-11-02 10:30:00|35998.6|35978.6|36008.3|35988.3|36009.6|35989.6|35995.8|35975.8|334
1698921300000|2023-11-02 10:35:00|36007.2|35987.2|35997.5|35977.5|36007.2|35987.2|35997|35977|386
1698921600000|2023-11-02 10:40:00|35997.7|35977.7|35985.6|35965.6|36000|35980|35982.3|35962.3|460
1698921900000|2023-11-02 10:45:00|35986.7|35966.7|35985.2|35965.2|35991.5|35971.5|35982.5|35962.5|405
1698922200000|2023-11-02 10:50:00|35985.3|35965.3|35975|35955|35986.3|35966.3|35971.4|35951.4|290
1698922500000|2023-11-02 10:55:00|35974.9|35954.9|35973.9|35953.9|35978.7|35958.7|35963.9|35943.9|368
1698922800000|2023-11-02 11:00:00|35973.4|35953.4|35968.1|35948.1|35978.1|35958.1|35962.9|35942.9|381
1698923100000|2023-11-02 11:05:00|35968|35948|35966.6|35946.6|35977.2|35957.2|35966.2|35946.2|364
1698923400000|2023-11-02 11:10:00|35965.7|35945.7|35949.7|35929.7|35968.4|35948.4|35947.7|35927.7|336
1698923700000|2023-11-02 11:15:00|35949.8|35929.8|35942.4|35922.4|35953.9|35933.9|35923.9|35903.9|383
1698924000000|2023-11-02 11:20:00|35942.6|35922.6|35951.4|35931.4|35963.2|35943.2|35942.6|35922.6|441
1698924300000|2023-11-02 11:25:00|35951.8|35931.8|35967.2|35947.2|35969.4|35949.4|35951.8|35931.8|448
1698924600000|2023-11-02 11:30:00|35967.1|35947.1|35967.5|35947.5|35970.1|35950.1|35961.5|35941.5|361
1698924900000|2023-11-02 11:35:00|35968.1|35948.1|35967.2|35947.2|35971.4|35951.4|35960.8|35940.8|405
1698925200000|2023-11-02 11:40:00|35967.4|35947.4|35969.3|35949.3|35972|35952|35957.1|35937.1|356
1698925500000|2023-11-02 11:45:00|35969.2|35949.2|35972.4|35952.4|35977.5|35957.5|35962.9|35942.9|259
1698925800000|2023-11-02 11:50:00|35972.3|35952.3|35958.4|35938.4|35973.4|35953.4|35957.4|35937.4|347
1698926100000|2023-11-02 11:55:00|35958.6|35938.6|35969.1|35949.1|35969.8|35949.8|35956.8|35936.8|358
1698926400000|2023-11-02 12:00:00|35968|35948|35956.9|35936.9|35985.4|35956|35950.6|35918.4|618
1698926700000|2023-11-02 12:05:00|35957|35937|35924|35904|35959.7|35939.7|35923.8|35903.8|530
1698927000000|2023-11-02 12:10:00|35923.6|35903.6|35892.9|35872.9|35927.1|35907.1|35889.3|35869.3|631
1698927300000|2023-11-02 12:15:00|35892.7|35872.7|35862.6|35842.6|35903.7|35883.7|35848.8|35828.8|612
1698927600000|2023-11-02 12:20:00|35862.1|35842.1|35850|35830|35862.1|35842.1|35826.8|35806.8|600
1698927900000|2023-11-02 12:25:00|35850.4|35830.4|35901.8|35836.2|35903|35854.7|35845|35825|559
1698928200000|2023-11-02 12:30:00|35902.7|35836.8|35879.3|35829.3|35914.3|35871.1|35859.5|35809.5|952
1698928500000|2023-11-02 12:35:00|35879.5|35829.5|35838.7|35818.7|35879.9|35846.3|35836.7|35808.2|957
1698928800000|2023-11-02 12:40:00|35838.8|35818.8|35836.5|35816.5|35850.3|35830.3|35828.2|35808.2|619
1698929100000|2023-11-02 12:45:00|35835.9|35815.9|35799.8|35779.8|35842.6|35822.6|35794.1|35774.1|644
1698929400000|2023-11-02 12:50:00|35800.8|35780.8|35806.9|35786.9|35812.6|35792.6|35788.3|35768.3|645
1698929700000|2023-11-02 12:55:00|35807.4|35787.4|35815.7|35795.7|35819.9|35799.9|35802.2|35782.2|631
1698930000000|2023-11-02 13:00:00|35815.8|35795.8|35839.3|35819.3|35854.4|35821.2|35809.8|35789.8|823
1698930300000|2023-11-02 13:05:00|35840.9|35820.9|35844.8|35824.8|35854.6|35834.6|35834.2|35814.2|777
1698930600000|2023-11-02 13:10:00|35844.6|35824.6|35844.1|35824.1|35846.8|35826.8|35834.5|35814.5|695
1698930900000|2023-11-02 13:15:00|35844.5|35824.5|35875.8|35855.8|35884.7|35864.7|35844.5|35817.3|834
1698931200000|2023-11-02 13:20:00|35875.9|35855.9|35888|35868|35896.2|35876.2|35873.5|35853.5|610
1698931500000|2023-11-02 13:25:00|35887.9|35867.9|35853.2|35833.2|35891.2|35871.2|35850.4|35830.4|523
1698931800000|2023-11-02 13:30:00|35853.3|35833.3|35835.3|35815.3|35856.3|35836.3|35835.3|35815.3|541
1698932100000|2023-11-02 13:35:00|35835.7|35815.7|35841.4|35821.4|35846.3|35826.3|35833.8|35813.8|469
1698932400000|2023-11-02 13:40:00|35840.4|35820.4|35881.8|35861.8|35894.4|35870.2|35839.3|35819.3|621
1698932700000|2023-11-02 13:45:00|35881.6|35861.6|35896.5|35876.5|35900.7|35880.7|35875.3|35855.3|635
1698933000000|2023-11-02 13:50:00|35896.6|35876.6|35901.2|35881.2|35904.3|35884.3|35881.3|35861.3|540
1698933300000|2023-11-02 13:55:00|35901.5|35881.5|35909.6|35859.6|35915.9|35888.2|35887.2|35858.2|654
1698933600000|2023-11-02 14:00:00|35910.5|35860.5|35911|35891|35919.5|35898.6|35901.4|35860.4|696
1698933900000|2023-11-02 14:05:00|35911.1|35891.1|35941.7|35921.7|35948.3|35928.3|35910.7|35890.7|668
1698934200000|2023-11-02 14:10:00|35942.3|35922.3|35941.1|35921.1|35957.5|35937.5|35935.2|35915.2|572
1698934500000|2023-11-02 14:15:00|35941.7|35921.7|35940.6|35920.6|35945|35925|35933.7|35913.7|496
1698934800000|2023-11-02 14:20:00|35940.5|35920.5|35945.5|35925.5|35949.2|35929.2|35934.4|35914.4|444
1698935100000|2023-11-02 14:25:00|35947|35927|35963.8|35943.8|35969.6|35949.6|35942|35922|503
1698935400000|2023-11-02 14:30:00|35963.6|35943.6|35958|35938|35976.5|35956.5|35957.5|35937.5|551
1698935700000|2023-11-02 14:35:00|35957.9|35937.9|35931.1|35911.1|35967.1|35947.1|35931|35911|450
1698936000000|2023-11-02 14:40:00|35931.2|35911.2|35923.5|35903.5|35931.6|35911.6|35903.9|35883.9|495
1698936300000|2023-11-02 14:45:00|35924|35904|35942.1|35922.1|35947.6|35927.6|35924|35904|603
1698936600000|2023-11-02 14:50:00|35942.4|35922.4|35912.3|35892.3|35945.6|35925.6|35910.7|35890.7|574
1698936900000|2023-11-02 14:55:00|35912.5|35892.5|35906.5|35886.5|35915.2|35895.2|35888.2|35868.2|710
1698937200000|2023-11-02 15:00:00|35906.6|35886.6|35901.1|35881.1|35931.3|35911.3|35901.1|35881.1|579
1698937500000|2023-11-02 15:05:00|35901|35881|35882.5|35862.5|35901.6|35881.6|35869.5|35849.5|504
1698937800000|2023-11-02 15:10:00|35882.4|35862.4|35918|35898|35918|35898|35873.8|35853.8|571
1698938100000|2023-11-02 15:15:00|35917.5|35897.5|35954|35934|35971.8|35951.8|35915.8|35895.8|677
1698938400000|2023-11-02 15:20:00|35954.3|35934.3|35979|35959|35981.5|35961.5|35954.3|35934.3|492
1698938700000|2023-11-02 15:25:00|35979.3|35959.3|35953.5|35933.5|35979.3|35959.3|35935|35915|730
1698939000000|2023-11-02 15:30:00|35953.2|35933.2|35944.6|35924.6|35968.9|35948.9|35944.3|35924.3|619
1698939300000|2023-11-02 15:35:00|35944.7|35924.7|35949.1|35929.1|35953.8|35933.8|35939.8|35919.8|443
1698939600000|2023-11-02 15:40:00|35949.9|35929.9|35929|35909|35949.9|35929.9|35923.8|35903.8|494
1698939900000|2023-11-02 15:45:00|35929.1|35909.1|35956.9|35936.9|35958.6|35938.6|35926.5|35906.5|533
1698940200000|2023-11-02 15:50:00|35956.5|35936.5|35970|35950|35973.9|35953.9|35954|35934|505
1698940500000|2023-11-02 15:55:00|35970.7|35950.7|35937.3|35917.3|35971.8|35951.8|35935.6|35915.6|563
1698940800000|2023-11-02 16:00:00|35937.5|35917.5|35920.9|35900.9|35955.9|35935.9|35902.7|35882.7|619
1698941100000|2023-11-02 16:05:00|35920.8|35900.8|35905.4|35885.4|35932.3|35912.3|35901.1|35881.1|594
1698941400000|2023-11-02 16:10:00|35906|35886|35910.5|35890.5|35922.8|35902.8|35900|35880|617
1698941700000|2023-11-02 16:15:00|35910.4|35890.4|35909.7|35889.7|35930.1|35910.1|35907.2|35887.2|507
1698942000000|2023-11-02 16:20:00|35909.8|35889.8|35956.8|35906.8|35962.2|35924|35909.8|35882.4|543
1698942300000|2023-11-02 16:25:00|35956.7|35906.7|35946.5|35896.5|35973.2|35929.1|35934|35895.9|682
1698942600000|2023-11-02 16:30:00|35946.4|35896.4|35964.4|35914.4|35977.5|35927.5|35931|35887.2|718
1698942900000|2023-11-02 16:35:00|35964.2|35914.2|35986.3|35936.3|35986.3|35936.3|35952.5|35906.9|934
1698943200000|2023-11-02 16:40:00|35986.9|35936.9|35971.8|35921.8|36011.9|35961.9|35956.7|35906.7|1029
1698943500000|2023-11-02 16:45:00|35971.6|35921.6|35965.8|35915.8|35980|35930|35963.1|35913.1|945
1698943800000|2023-11-02 16:50:00|35966.2|35916.2|35981.8|35931.8|35983|35933|35959.1|35909.1|1075
1698944100000|2023-11-02 16:55:00|35982.1|35932.1|35973.5|35923.5|35987.4|35937.4|35972|35922|1078
1698944400000|2023-11-02 17:00:00|35972.5|35922.5|35966.9|35916.9|35987.7|35937.7|35950.8|35900.8|782
1698944700000|2023-11-02 17:05:00|35967.1|35917.1|35949.6|35899.6|35975.1|35925.1|35949.2|35899.2|652
1698945000000|2023-11-02 17:10:00|35949.9|35899.9|35933.3|35883.3|35953.1|35903.1|35931.6|35881.6|540
1698945300000|2023-11-02 17:15:00|35933.5|35883.5|35934.7|35884.7|35947.3|35897.3|35930.1|35880.1|534
1698945600000|2023-11-02 17:20:00|35934.8|35884.8|35914.7|35864.7|35935.9|35885.9|35913.8|35863.8|568
1698945900000|2023-11-02 17:25:00|35914|35864|35914.2|35864.2|35916.4|35866.4|35908|35858|358
1698946200000|2023-11-02 17:30:00|35914.1|35864.1|35902.5|35852.5|35914.1|35864.1|35900.3|35850.3|292
1698946500000|2023-11-02 17:35:00|35902.6|35852.6|35899|35849|35910.2|35860.2|35899|35849|246
1698946800000|2023-11-02 17:40:00|35898.9|35848.9|35898.1|35848.1|35903.7|35853.7|35897.4|35847.4|357
1698947100000|2023-11-02 17:45:00|35897.8|35847.8|35899.7|35849.7|35899.8|35849.8|35893.9|35843.9|284
1698947400000|2023-11-02 17:50:00|35900|35850|35896.1|35846.1|35901.1|35851.1|35892.9|35842.9|266
1698947700000|2023-11-02 17:55:00|35895.2|35845.2|35901.5|35851.5|35906.7|35871.4|35882.8|35845.1|321
1698948000000|2023-11-02 18:00:00|35901.6|35851.6|35907.8|35857.8|35910.2|35860.2|35898.8|35848.8|374
1698948300000|2023-11-02 18:05:00|35907.4|35857.4|35903.3|35853.3|35907.6|35857.6|35899.9|35849.9|321
1698948600000|2023-11-02 18:10:00|35903.7|35853.7|35898.3|35848.3|35903.7|35853.7|35892.7|35842.7|323
1698948900000|2023-11-02 18:15:00|35897.1|35847.1|35904.2|35854.2|35907.5|35857.5|35889.9|35839.9|440
1698949200000|2023-11-02 18:20:00|35904.1|35854.1|35905.3|35855.3|35911|35861|35900|35850|458
1698949500000|2023-11-02 18:25:00|35905.4|35855.4|35911.2|35861.2|35913|35863|35905.2|35855.2|435
1698949800000|2023-11-02 18:30:00|35911.4|35861.4|35917.3|35867.3|35919.9|35869.9|35908.5|35858.5|324
1698950100000|2023-11-02 18:35:00|35917.8|35867.8|35913.7|35863.7|35918.9|35868.9|35912|35862|348
1698950400000|2023-11-02 18:40:00|35914.4|35864.4|35910|35860|35915.6|35865.6|35908.2|35858.2|535
1698950700000|2023-11-02 18:45:00|35910.1|35860.1|35909.1|35859.1|35913.7|35863.7|35899.3|35849.3|381
1698951000000|2023-11-02 18:50:00|35908.9|35858.9|35913.8|35863.8|35915.3|35865.3|35906.5|35856.5|339
1698951300000|2023-11-02 18:55:00|35913.9|35863.9|35888.8|35868.8|35916.5|35876.9|35888.6|35855.8|443
1698951600000|2023-11-02 19:00:00|35888|35868|35908.3|35858.3|35908.5|35869.5|35884.7|35850.3|352
1698951900000|2023-11-02 19:05:00|35907.8|35857.8|35904.4|35854.4|35912.9|35862.9|35903.5|35853.5|337
1698952200000|2023-11-02 19:10:00|35904.5|35854.5|35909.8|35859.8|35915.5|35865.5|35904.3|35854.3|239
1698952500000|2023-11-02 19:15:00|35909.6|35859.6|35918|35868|35920|35870|35909.5|35859.5|217
1698952800000|2023-11-02 19:20:00|35917|35867|35918.7|35868.7|35920.5|35870.5|35912.4|35862.4|220
1698953100000|2023-11-02 19:25:00|35919.7|35869.7|35920.3|35870.3|35921.2|35871.2|35913.6|35863.6|191
1698953400000|2023-11-02 19:30:00|35920|35870|35927.8|35877.8|35928.1|35878.1|35919.6|35869.6|161
1698953700000|2023-11-02 19:35:00|35928.1|35878.1|35935.2|35885.2|35938.7|35888.7|35928|35878|249
1698954000000|2023-11-02 19:40:00|35935.3|35885.3|35947.3|35897.3|35949.9|35899.9|35932.6|35882.6|264
1698954300000|2023-11-02 19:45:00|35947.1|35897.1|35962|35912|35968.4|35917|35943.4|35893.4|418
1698954600000|2023-11-02 19:50:00|35966|35910.2|35976.6|35923.4|35988.8|35935.9|35966|35910.2|1025
1698954900000|2023-11-02 19:55:00|35976.5|35923.3|35971.8|35921.8|35982.3|35928.6|35970.8|35919.9|754
1698955200000|2023-11-02 20:00:00|35970.5|35920.5|35993.7|35943.7|35996.9|35943.7|35966.2|35902|655
1698955500000|2023-11-02 20:05:00|35993.8|35943.8|35997|35947|35998.6|35948.6|35993.8|35943.8|134
1698955800000|2023-11-02 20:10:00|35997.1|35947.1|36003|35953|36005.4|35955.4|35994.1|35944.1|168
1698956100000|2023-11-02 20:15:00|36003.1|35953.1|35998.7|35948.7|36003.2|35953.2|35998.3|35948.3|144
1698956400000|2023-11-02 20:20:00|35998.6|35948.6|36005.8|35955.8|36006.2|35956.2|35995.2|35945.2|155
1698956700000|2023-11-02 20:25:00|36004.7|35954.7|36001.5|35951.5|36008.4|35958.4|36001|35951|144
1698957000000|2023-11-02 20:30:00|36004.4|35948.9|35999.4|35943|36007.7|35950.8|35997.2|35941|283
1698957300000|2023-11-02 20:35:00|35999.5|35943.1|35995.4|35936.7|36000|35943.9|35994.5|35935.8|199
1698957600000|2023-11-02 20:40:00|35997.8|35936.6|35996.8|35934|36001.6|35941.6|35993|35932.6|165
1698957900000|2023-11-02 20:45:00|35997.1|35934.3|36009.9|35938.3|36013.3|35941|35997.1|35930.8|212
1698958200000|2023-11-02 20:50:00|36008.8|35937.5|36004.5|35930.5|36008.8|35938.2|36003.4|35930.5|227
1698958500000|2023-11-02 20:55:00|36004.7|35929.2|36009.7|35923.6|36011.1|35933.8|36002.7|35921.3|224
1698958800000|2023-11-02 21:00:00|36011.4|35922.2|36017|35897|36020.3|35922.2|36011.4|35891.7|40
1698959100000|2023-11-02 21:05:00|36022.9|35902.9|36020.4|35900.4|36022.9|35902.9|36018.6|35898.6|81
1698959400000|2023-11-02 21:10:00|36020.3|35900.3|36019.8|35899.8|36022|35902|36017.1|35897.1|95
1698959700000|2023-11-02 21:15:00|36019.9|35899.9|36020.2|35900.2|36026.7|35906.7|36019.7|35899.7|375
1698960000000|2023-11-02 21:20:00|36020.3|35900.3|36021.2|35901.2|36021.7|35901.7|36019.8|35899.8|263
1698960300000|2023-11-02 21:25:00|36020.8|35900.8|36018.9|35898.9|36023.5|35903.5|36018.6|35898.6|64
1698960600000|2023-11-02 21:30:00|36019|35899|36007.7|35887.7|36019.4|35899.4|36007.1|35887.1|105
1698960900000|2023-11-02 21:35:00|36007.8|35887.8|36003.5|35883.5|36009.5|35889.5|35999.1|35879.1|243
1698961200000|2023-11-02 21:40:00|36003.4|35883.4|36001.3|35881.3|36004|35884|36001|35881|73
1698961500000|2023-11-02 21:45:00|36003.2|35883.2|36003.3|35883.3|36004.4|35884.4|36002.3|35882.3|122
1698961800000|2023-11-02 21:50:00|36003.6|35883.6|36001.4|35881.4|36004|35884|36001|35881|125
1698962100000|2023-11-02 21:55:00|36001.3|35881.3|36008.8|35888.8|36016.7|35896.7|36001.1|35881.1|109
1698962400000|2023-11-02 22:00:00|36008.7|35888.7|35995.3|35898.1|36015.9|35903.2|35986|35888.7|106
1698962700000|2023-11-02 22:05:00|35994|35897.6|35997.4|35895.7|36012.2|35898.1|35993.7|35888.3|41
1698963000000|2023-11-02 22:10:00|35996.4|35895.3|35997|35895.7|36016.2|35896.4|35993.3|35886.8|56
1698963300000|2023-11-02 22:15:00|36005.9|35896.8|36006.1|35895.1|36008|35899.7|35992.3|35886.2|155
1698963600000|2023-11-02 22:20:00|36006.2|35888.2|35997.3|35894.4|36009.7|35896|35996|35884.8|135
1698963900000|2023-11-02 22:25:00|35998|35895|35995.8|35893.5|36015.4|35895.4|35994.9|35886.2|63
1698964200000|2023-11-02 22:30:00|35996.3|35893.9|35998.7|35893.9|36017.6|35897.6|35996|35888.3|44
1698964500000|2023-11-02 22:35:00|36000.7|35896|36011.6|35891.6|36017.5|35900.8|35997.3|35888.9|65
1698964800000|2023-11-02 22:40:00|36011.5|35891.5|36013.6|35901.8|36017.8|35902.9|36005.5|35890.4|119
1698965100000|2023-11-02 22:45:00|36013.5|35894.3|36014|35900.2|36022.6|35907|36003|35894|108
1698965400000|2023-11-02 22:50:00|36014.1|35900.3|36022.9|35902.9|36026.8|35907.1|36005.7|35897.7|73
1698965700000|2023-11-02 22:55:00|36014.5|35897.7|36025.9|35905.9|36029|35911.3|36013|35897.3|94
1698966000000|2023-11-02 23:00:00|36023|35903|36009.1|35906.2|36025.5|35914.1|36006.8|35898.2|175
1698966300000|2023-11-02 23:05:00|36011.7|35906.3|36022.1|35904.7|36022.8|35909.2|36009.2|35903.2|174
1698966600000|2023-11-02 23:10:00|36021.9|35904.6|36013.7|35912.6|36025|35915.4|36006.5|35903.6|213
1698966900000|2023-11-02 23:15:00|36013.8|35915.3|36017.5|35907.4|36026.1|35915.9|36003.1|35902.7|168
1698967200000|2023-11-02 23:20:00|36017.4|35907.3|36011.2|35911.9|36024.9|35916.1|36006|35903.7|144
1698967500000|2023-11-02 23:25:00|36011|35911.7|36008.6|35907.5|36025.7|35913.1|36004.6|35899|107
1698967800000|2023-11-02 23:30:00|36013.4|35903.1|36016.7|35905|36024.7|35920|36004.4|35900.9|172
1698968100000|2023-11-02 23:35:00|36011.2|35909.3|36016.4|35918|36025.1|35918.1|36010.9|35902.6|275
1698968400000|2023-11-02 23:40:00|36016.2|35918.1|36010.7|35915.4|36026.1|35920.8|36007.6|35902.8|210
1698968700000|2023-11-02 23:45:00|36025.1|35905.1|36013.7|35912.2|36025.4|35919.6|36007.6|35903.2|195
1698969000000|2023-11-02 23:50:00|36013.8|35912.3|36018.5|35906.1|36030.7|35919.1|36010.5|35904|184
1698969300000|2023-11-02 23:55:00|36018.4|35906.2|36041.8|35974.3|36048.5|35975|36012.5|35903|294
1698969600000|2023-11-03 00:00:00|36040.6|35973.1|36032.4|35978.5|36041.6|35979.2|36030.9|35963.4|347
1698969900000|2023-11-03 00:05:00|36031.8|35978.2|36008.8|35935.2|36032.9|35978.2|36007.4|35932.9|373
1698970200000|2023-11-03 00:10:00|36008.9|35934.8|36006.4|35931.9|36009.4|35935.6|36003.3|35930.2|347
1698970500000|2023-11-03 00:15:00|36006.7|35932.2|36009.3|35935.4|36019.8|35936.4|36005.6|35931.8|299
1698970800000|2023-11-03 00:20:00|36009.4|35934|36015.4|35938|36027.3|35938.2|36008.1|35932.5|242
1698971100000|2023-11-03 00:25:00|36015.2|35938.1|36031|35952.8|36036.5|35956.9|36015.2|35938.1|244
1698971400000|2023-11-03 00:30:00|36031.1|35953|36025.3|35965.6|36033.1|35965.9|36024|35950.6|270
1698971700000|2023-11-03 00:35:00|36025|35965.5|36021.1|35961.6|36036.9|35967.4|36021|35956.7|261
1698972000000|2023-11-03 00:40:00|36021.7|35961.9|36020.2|35960.3|36030.8|35976.6|36018.3|35955.9|253
1698972300000|2023-11-03 00:45:00|36019|35962.5|36020.9|35970.9|36026.9|35972.1|36016.9|35957.7|196
1698972600000|2023-11-03 00:50:00|36021.1|35971.1|36015.3|35959.4|36023.4|35972.1|36012.2|35958|260
1698972900000|2023-11-03 00:55:00|36015.2|35959.3|36007.6|35954.2|36015.6|35963.8|36005.1|35951.7|238
1698973200000|2023-11-03 01:00:00|36007.9|35954.3|36019.1|35968.2|36026.9|35974.5|36007.5|35951.7|332
1698973500000|2023-11-03 01:05:00|36019.4|35968.3|36026.7|35976.7|36030|35980|36018.7|35967.9|195
1698973800000|2023-11-03 01:10:00|36026.5|35976.5|36020.3|35966.6|36026.7|35976.7|36014.7|35960.4|258
1698974100000|2023-11-03 01:15:00|36020.5|35967|36015.9|35965.9|36022.1|35970.2|36014.2|35963.7|272
1698974400000|2023-11-03 01:20:00|36015.8|35965.8|36013.3|35960.2|36016.1|35965.8|36007.7|35957.5|199
1698974700000|2023-11-03 01:25:00|36013.5|35960.4|36007|35956.1|36014.6|35961.9|36007|35955.1|170
1698975000000|2023-11-03 01:30:00|36007.9|35956|36009.7|35951.6|36013.4|35960.7|36005.9|35951.4|276
1698975300000|2023-11-03 01:35:00|36009.4|35951.4|36009.4|35958.4|36010.2|35958.4|36002.5|35948.2|220
1698975600000|2023-11-03 01:40:00|36007.9|35957.9|36010|35948.7|36013.1|35958.6|36000.3|35947.1|230
1698975900000|2023-11-03 01:45:00|36010.4|35948.5|36007.9|35957.9|36011.5|35957.9|36000.1|35947.2|221
1698976200000|2023-11-03 01:50:00|36007.6|35957.6|36010.1|35957|36013.4|35961.4|36004.4|35954.4|197
1698976500000|2023-11-03 01:55:00|36009.5|35956.6|36001.1|35949.6|36009.7|35957.6|36000.6|35945.2|231
1698976800000|2023-11-03 02:00:00|36001.5|35949.5|36004|35951.4|36005.2|35952.6|35996.7|35946.2|210
1698977100000|2023-11-03 02:05:00|36004.4|35951.8|35998.4|35943.3|36004.5|35954.2|35993.2|35942.6|274
1698977400000|2023-11-03 02:10:00|35998.6|35944.5|35993.8|35942.8|35999.6|35948.4|35993.2|35939.8|197
1698977700000|2023-11-03 02:15:00|35993.7|35942.4|35997.6|35946.6|35999.7|35947.4|35990.6|35938.3|191
1698978000000|2023-11-03 02:20:00|35998|35946.1|35993.8|35942.1|35998|35946.1|35989.8|35939.8|159
1698978300000|2023-11-03 02:25:00|35994.1|35942.2|35987.7|35931|35994.4|35942.7|35982.7|35929.7|214
1698978600000|2023-11-03 02:30:00|35982.7|35929.7|35984.8|35933.6|35987.7|35934.3|35981.2|35928.8|214
1698978900000|2023-11-03 02:35:00|35984.4|35933.5|35981.2|35931|35986|35934.7|35980.7|35930.7|150
1698979200000|2023-11-03 02:40:00|35981.3|35931.1|35985.9|35931.5|35985.9|35932.2|35977.1|35925.8|204
1698979500000|2023-11-03 02:45:00|35985.5|35931.3|35991.5|35941.1|35996.9|35943.1|35979.9|35929.9|181
1698979800000|2023-11-03 02:50:00|35991|35940.7|35988.9|35936.3|35995.9|35942.2|35984.9|35934|149
1698980100000|2023-11-03 02:55:00|35989|35936.2|35986.6|35935.7|35989.9|35937.6|35982.7|35932.1|178
1698980400000|2023-11-03 03:00:00|35987.6|35937.6|35993.1|35939.2|35993.5|35939.7|35986|35935.2|128
1698980700000|2023-11-03 03:05:00|35993.5|35939.3|35987|35937|35993.8|35940.3|35985.6|35935.6|141
1698981000000|2023-11-03 03:10:00|35986.6|35936.6|35990.8|35940.4|35991.4|35940.4|35986.6|35936.4|95
1698981300000|2023-11-03 03:15:00|35990.9|35940.5|35987.4|35937.4|35993.6|35942.5|35986.9|35936.6|119
1698981600000|2023-11-03 03:20:00|35987.2|35937.2|35984.3|35929.3|35987.4|35937.4|35980.4|35927.3|170
1698981900000|2023-11-03 03:25:00|35983.2|35929.5|35981|35930.6|35983.9|35932.7|35979.8|35926.3|136
1698982200000|2023-11-03 03:30:00|35981.3|35930.8|35985.4|35930.6|35985.5|35933|35981.3|35926.8|123
1698982500000|2023-11-03 03:35:00|35984.3|35933|35984.8|35934.1|35986.5|35934.4|35982.7|35929.6|106
1698982800000|2023-11-03 03:40:00|35986.1|35931.7|35986.4|35930.6|35986.7|35934.4|35982.6|35929.9|104
1698983100000|2023-11-03 03:45:00|35986.1|35930.9|35989.6|35939.6|35990.8|35939.6|35984.3|35930.6|120
1698983400000|2023-11-03 03:50:00|35989.9|35939.9|35991.9|35935.9|35992.6|35940.5|35987.6|35935.2|201
1698983700000|2023-11-03 03:55:00|35991.2|35936.4|35991.4|35940.7|35994.9|35943.3|35990|35936.4|154
1698984000000|2023-11-03 04:00:00|35991.1|35940.8|35990.1|35935.7|35994.8|35942.6|35988.2|35935.2|148
1698984300000|2023-11-03 04:05:00|35990|35935.5|35987.9|35937.6|35991.7|35939.2|35987.9|35934.9|130
1698984600000|2023-11-03 04:10:00|35988.2|35937.4|35985.2|35930.6|35990.6|35938.1|35983.9|35930.6|124
1698984900000|2023-11-03 04:15:00|35985.3|35930.5|35981.3|35926.6|35985.6|35931.2|35979.3|35926.1|125
1698985200000|2023-11-03 04:20:00|35979.9|35926.8|35978.6|35928.6|35981.8|35930.2|35978.4|35924.8|111
1698985500000|2023-11-03 04:25:00|35978.7|35928.7|35984|35930.5|35984.3|35932.5|35978.6|35926.2|137
1698985800000|2023-11-03 04:30:00|35983.5|35930.2|35984.1|35934.1|35986.8|35935.7|35981.7|35929.5|63
1698986100000|2023-11-03 04:35:00|35984|35934|35989.5|35935.3|35990.7|35939.1|35984|35931.5|97
1698986400000|2023-11-03 04:40:00|35989.1|35935.5|35985.7|35935.7|35991|35940.2|35985.5|35933|90
1698986700000|2023-11-03 04:45:00|35986.5|35936.5|35982.2|35928.7|35988.5|35936.5|35980.9|35928.7|113
1698987000000|2023-11-03 04:50:00|35982.5|35929|35979.4|35928.8|35982.5|35931.4|35977.7|35925.6|132
1698987300000|2023-11-03 04:55:00|35978.8|35928.5|35985.2|35932.5|35985.2|35933.4|35978.5|35926.2|173
1698987600000|2023-11-03 05:00:00|35985.3|35932.6|35983.4|35933.4|35986.1|35935.1|35981.3|35930.7|170
1698987900000|2023-11-03 05:05:00|35983.2|35933.2|35981.1|35930.2|35985.1|35933.5|35980.7|35929.9|150
1698988200000|2023-11-03 05:10:00|35981.2|35930|35984.6|35933.3|35984.8|35934.6|35978.3|35928.3|199
1698988500000|2023-11-03 05:15:00|35984.3|35933.6|35982.9|35932.9|35984.3|35933.9|35980.2|35929.7|209
1698988800000|2023-11-03 05:20:00|35983.3|35933.3|35984.7|35933|35985.6|35934.8|35982.6|35931|117
1698989100000|2023-11-03 05:25:00|35984.6|35932.9|35981.7|35931.7|35984.9|35934.9|35981.7|35930.8|167
1698989400000|2023-11-03 05:30:00|35981.8|35931.8|35975.9|35925.8|35982.4|35932.4|35975.2|35924.2|291
1698989700000|2023-11-03 05:35:00|35975.8|35925.9|35972.6|35922.6|35977.2|35927.2|35970.7|35919|206
1698990000000|2023-11-03 05:40:00|35972.5|35922.5|35972.3|35920.5|35978.2|35927.6|35971|35919.1|368
1698990300000|2023-11-03 05:45:00|35972.7|35921|35950|35893.9|35974.6|35924.5|35932|35871.4|435
1698990600000|2023-11-03 05:50:00|35949.9|35894|35945.9|35895.9|35958.9|35900.6|35945.6|35891.2|416
1698990900000|2023-11-03 05:55:00|35946|35896|35953|35902.8|35956.1|35904|35945.9|35891.7|708
1698991200000|2023-11-03 06:00:00|35952.9|35902.6|35945.4|35895.4|35955.1|35905.1|35945.3|35895.3|253
1698991500000|2023-11-03 06:05:00|35945.5|35895.5|35959.6|35909.6|35960.7|35910.7|35945.2|35895.2|284
1698991800000|2023-11-03 06:10:00|35959.7|35909.7|35973|35918|35979|35926.2|35959.5|35909.5|402
1698992100000|2023-11-03 06:15:00|35972.9|35918.3|35973.7|35923.7|35978.5|35926.6|35965.3|35912.4|693
1698992400000|2023-11-03 06:20:00|35973.6|35923.6|35971.6|35921.6|35977.2|35926.6|35969.5|35919.5|475
1698992700000|2023-11-03 06:25:00|35971.5|35921.5|35961.6|35911.6|35972.4|35922.4|35960.1|35910.1|384
1698993000000|2023-11-03 06:30:00|35961.7|35911.7|35968.3|35918.3|35970.8|35920.8|35961.1|35911.1|299
1698993300000|2023-11-03 06:35:00|35968.1|35918.1|35959.3|35909.3|35968.9|35918.9|35958.5|35908.5|170
1698993600000|2023-11-03 06:40:00|35959.2|35909.2|35970.1|35920.1|35973|35923|35958.8|35908.8|441
1698993900000|2023-11-03 06:45:00|35969.2|35919.2|35960.7|35910.7|35974.7|35924.7|35960.1|35910.1|627
1698994200000|2023-11-03 06:50:00|35960.6|35910.6|35968.8|35914.7|35969|35918.6|35956.9|35906.7|449
1698994500000|2023-11-03 06:55:00|35969|35914.8|35975.9|35920.8|35981.8|35931.8|35963.5|35909.2|422
1698994800000|2023-11-03 07:00:00|35974.4|35923.9|35992.6|35972.6|36000.9|35980.1|35974.4|35923.9|353
1698995100000|2023-11-03 07:05:00|35993|35973|35947|35927|35993.5|35973.5|35945.3|35909.6|377
1698995400000|2023-11-03 07:10:00|35946.9|35926.9|35928.8|35908.8|35950.2|35930.2|35910.6|35890.6|323
1698995700000|2023-11-03 07:15:00|35928.9|35908.9|35928.6|35908.6|35949.2|35914.5|35924.9|35893.9|349
1698996000000|2023-11-03 07:20:00|35928.7|35908.7|35922.6|35902.6|35928.8|35908.8|35917|35897|309
1698996300000|2023-11-03 07:25:00|35922.5|35902.5|35931.1|35881.1|35939.3|35902.6|35917.2|35881.1|390
1698996600000|2023-11-03 07:30:00|35931|35881|35893.9|35873.9|35933.1|35900.3|35889.2|35869.2|332
1698996900000|2023-11-03 07:35:00|35893|35873|35901.4|35881.4|35919.4|35889.3|35892.8|35864.6|424
1698997200000|2023-11-03 07:40:00|35901.7|35881.7|35947.5|35897.5|35957.2|35916.1|35898.7|35878.7|486
1698997500000|2023-11-03 07:45:00|35947.7|35897.7|35892.8|35872.8|35947.8|35897.8|35891.4|35857|584
1698997800000|2023-11-03 07:50:00|35892.7|35872.7|35890.9|35870.9|35895.6|35875.6|35884.8|35864.8|297
1698998100000|2023-11-03 07:55:00|35891.2|35871.2|35896.6|35846.6|35896.6|35876.4|35878.8|35846.4|550
1698998400000|2023-11-03 08:00:00|35896.2|35846.2|35913.1|35893.1|35913.7|35893.7|35879.7|35846.1|534
1698998700000|2023-11-03 08:05:00|35913.3|35893.3|35896.9|35876.9|35914.9|35894.9|35890.7|35870.7|521
1698999000000|2023-11-03 08:10:00|35897|35877|35925.6|35905.6|35926.9|35906.9|35891.1|35871.1|415
1698999300000|2023-11-03 08:15:00|35925|35905|35928.9|35908.9|35939|35919|35897.1|35877.1|512
1698999600000|2023-11-03 08:20:00|35928.6|35908.6|35961.7|35941.7|35965.4|35945.4|35926.8|35906.8|527
1698999900000|2023-11-03 08:25:00|35961.5|35941.5|35955.8|35935.8|35963.3|35943.3|35940.3|35920.3|438
1699000200000|2023-11-03 08:30:00|35955|35935|35958.1|35938.1|35971.8|35951.8|35954.7|35934.7|525
1699000500000|2023-11-03 08:35:00|35956.9|35936.9|35944.3|35924.3|35959|35939|35929.6|35909.6|435
1699000800000|2023-11-03 08:40:00|35944.1|35924.1|35920.7|35900.7|35957.4|35930.5|35916.6|35896.6|415
1699001100000|2023-11-03 08:45:00|35920.6|35900.6|35894.5|35874.5|35936.9|35909.2|35894.5|35857.5|676
1699001400000|2023-11-03 08:50:00|35894.9|35874.9|35914.6|35864.6|35920.3|35883.8|35890.3|35852.7|557
1699001700000|2023-11-03 08:55:00|35914.3|35864.3|35905.8|35855.8|35922.7|35878.1|35882.5|35851.3|658
1699002000000|2023-11-03 09:00:00|35903.9|35853.9|35927.7|35877.7|35939.9|35889.9|35903.5|35853.9|627
1699002300000|2023-11-03 09:05:00|35927.6|35877.6|35925.8|35905.8|35928.1|35907.9|35906.6|35864.2|506
1699002600000|2023-11-03 09:10:00|35925.4|35905.4|35888.5|35868.5|35925.4|35905.4|35888.2|35868.2|562
1699002900000|2023-11-03 09:15:00|35888.8|35868.8|35879|35859|35898.7|35878.7|35878.1|35858.1|511
1699003200000|2023-11-03 09:20:00|35879.2|35859.2|35895.2|35875.2|35896.7|35876.7|35878.4|35858.4|520
1699003500000|2023-11-03 09:25:00|35895.1|35875.1|35886.3|35866.3|35906.4|35880.9|35884.5|35849.5|519
1699003800000|2023-11-03 09:30:00|35886.1|35866.1|35869.2|35849.2|35886.1|35866.1|35862.6|35842.6|466
1699004100000|2023-11-03 09:35:00|35869.4|35849.4|35862.5|35842.5|35870.8|35850.8|35858.1|35838.1|430
1699004400000|2023-11-03 09:40:00|35862.3|35842.3|35851.7|35831.7|35866.4|35846.4|35851.7|35831.7|445
1699004700000|2023-11-03 09:45:00|35850.7|35830.7|35838.8|35818.8|35852.2|35832.2|35830.7|35810.7|507
1699005000000|2023-11-03 09:50:00|35838.2|35818.2|35837.3|35817.3|35841.8|35821.8|35827.3|35807.3|552
1699005300000|2023-11-03 09:55:00|35836.7|35816.7|35826.9|35776.9|35858.1|35831.1|35812.5|35775|707
1699005600000|2023-11-03 10:00:00|35827|35777|35819.6|35799.6|35862.5|35815.7|35818.2|35777|663
1699005900000|2023-11-03 10:05:00|35819.9|35799.9|35804.5|35784.5|35831.6|35811.6|35800.5|35780.5|461
1699006200000|2023-11-03 10:10:00|35804.6|35784.6|35808.1|35788.1|35809.2|35789.2|35778|35758|482
1699006500000|2023-11-03 10:15:00|35808|35788|35817.6|35797.6|35817.8|35797.8|35806.6|35786.6|368
1699006800000|2023-11-03 10:20:00|35817.5|35797.5|35812.3|35792.3|35819|35799|35812.1|35792.1|247
1699007100000|2023-11-03 10:25:00|35812.9|35792.9|35814.3|35794.3|35820.3|35800.3|35810.2|35790.2|313
1699007400000|2023-11-03 10:30:00|35814.1|35794.1|35803.2|35783.2|35817.2|35797.2|35800|35780|302
1699007700000|2023-11-03 10:35:00|35802.9|35782.9|35766.7|35746.7|35802.9|35782.9|35757.2|35737.2|468
1699008000000|2023-11-03 10:40:00|35766.5|35746.5|35777.5|35757.5|35794.2|35774.2|35764.4|35744.4|454
1699008300000|2023-11-03 10:45:00|35777.7|35757.7|35792.4|35772.4|35795.5|35775.5|35775.9|35755.9|299
1699008600000|2023-11-03 10:50:00|35792|35772|35779.3|35759.3|35793.5|35773.5|35778.6|35758.6|274
1699008900000|2023-11-03 10:55:00|35779.2|35759.2|35799.5|35779.5|35799.8|35779.8|35778.1|35758.1|293
1699009200000|2023-11-03 11:00:00|35799.7|35779.7|35806.2|35786.2|35823.5|35803.5|35799.5|35779.5|373
1699009500000|2023-11-03 11:05:00|35806.4|35786.4|35808.3|35788.3|35811|35791|35805.9|35785.9|248
1699009800000|2023-11-03 11:10:00|35808.1|35788.1|35831.6|35811.6|35837.8|35817.8|35804.6|35784.6|303
1699010100000|2023-11-03 11:15:00|35831.5|35811.5|35824.8|35804.8|35836.5|35816.5|35809.9|35789.9|398
1699010400000|2023-11-03 11:20:00|35824.7|35804.7|35813.6|35793.6|35827.8|35807.8|35813.1|35793.1|447
1699010700000|2023-11-03 11:25:00|35813.1|35793.1|35796.1|35776.1|35813.9|35793.9|35792.9|35772.9|497
1699011000000|2023-11-03 11:30:00|35796.3|35776.3|35793.6|35773.6|35803.9|35783.9|35790.7|35770.7|555
1699011300000|2023-11-03 11:35:00|35793.5|35773.5|35807.6|35787.6|35816.8|35796.8|35790.2|35770.2|497
1699011600000|2023-11-03 11:40:00|35808.2|35788.2|35815.5|35795.5|35815.8|35795.8|35792.8|35772.8|607
1699011900000|2023-11-03 11:45:00|35815.4|35795.4|35825.9|35805.9|35828.2|35808.2|35810.2|35790.2|424
1699012200000|2023-11-03 11:50:00|35825.4|35805.4|35825.7|35805.7|35846|35811.7|35814.7|35790|576
1699012500000|2023-11-03 11:55:00|35825.4|35805.4|35828.1|35808.1|35836.1|35816.1|35816.9|35796.9|500
1699012800000|2023-11-03 12:00:00|35828|35808|35833.3|35813.3|35835.6|35815.6|35822.4|35802.4|458
1699013100000|2023-11-03 12:05:00|35833.1|35813.1|35819.7|35799.7|35835.8|35815.8|35815.5|35795.5|452
1699013400000|2023-11-03 12:10:00|35819|35799|35815.6|35795.6|35822.5|35802.5|35811.3|35791.3|532
1699013700000|2023-11-03 12:15:00|35815.8|35795.8|35782.2|35762.2|35816.6|35796.6|35779.4|35759.4|603
1699014000000|2023-11-03 12:20:00|35782.3|35762.3|35763.6|35743.6|35788.2|35768.2|35758.2|35738.2|645
1699014300000|2023-11-03 12:25:00|35763.5|35743.5|35842.1|35722.1|35842.1|35759.8|35760|35696.3|666
1699014600000|2023-11-03 12:30:00|35840.9|35720.9|35628.6|35578.6|35844.2|35724.2|35625.2|35575.2|1119
1699014900000|2023-11-03 12:35:00|35629|35579|35600.6|35550.6|35648.6|35598.6|35584.7|35534.7|923
1699015200000|2023-11-03 12:40:00|35599.2|35549.2|35533.8|35483.8|35619.4|35569.4|35520.7|35470.7|950
1699015500000|2023-11-03 12:45:00|35534|35484|35478.5|35428.5|35536.3|35486.3|35419|35369|965
1699015800000|2023-11-03 12:50:00|35478.6|35428.6|35498|35478|35508.7|35485.7|35470.8|35422.2|854
1699016100000|2023-11-03 12:55:00|35498.4|35478.4|35486.7|35466.7|35512.4|35492.4|35486.7|35466.7|718
1699016400000|2023-11-03 13:00:00|35486.8|35466.8|35519.2|35499.2|35530.1|35510.1|35480.6|35460.6|742
1699016700000|2023-11-03 13:05:00|35519.4|35499.4|35554.5|35534.5|35557|35537|35513.4|35493.4|762
1699017000000|2023-11-03 13:10:00|35553.9|35533.9|35534.8|35514.8|35572.5|35552.5|35533.1|35513.1|683
1699017300000|2023-11-03 13:15:00|35535.1|35515.1|35505.1|35485.1|35540.2|35520.2|35495.9|35475.9|690
1699017600000|2023-11-03 13:20:00|35504.5|35484.5|35467|35447|35504.7|35484.7|35459|35439|754
1699017900000|2023-11-03 13:25:00|35466.8|35446.8|35456.4|35436.4|35489.1|35469.1|35443.8|35423.8|760
1699018200000|2023-11-03 13:30:00|35456.5|35436.5|35446.6|35426.6|35461|35441|35419|35399|807
1699018500000|2023-11-03 13:35:00|35446.1|35426.1|35429.4|35409.4|35451.6|35431.6|35406.9|35386.9|750
1699018800000|2023-11-03 13:40:00|35429.1|35409.1|35445.1|35369.5|35445.9|35425.9|35355.5|35335.5|771
1699019100000|2023-11-03 13:45:00|35442|35382|35393.9|35373.9|35443.3|35383.9|35380.4|35349.4|849
1699019400000|2023-11-03 13:50:00|35393.6|35373.6|35378.8|35358.8|35409.8|35389.8|35375.8|35355.8|746
1699019700000|2023-11-03 13:55:00|35379.3|35359.3|35382.3|35314.8|35395.4|35375.4|35346.7|35313.4|651
1699020000000|2023-11-03 14:00:00|35376.6|35301.5|35360.1|35340.1|35388.3|35368.3|35323.2|35248.5|1037
1699020300000|2023-11-03 14:05:00|35356.2|35336.2|35395|35375|35416.2|35396.2|35346.6|35326.6|878
1699020600000|2023-11-03 14:10:00|35396.1|35376.1|35411.2|35391.2|35413.5|35393.5|35369.9|35349.9|857
1699020900000|2023-11-03 14:15:00|35411.1|35391.1|35365.3|35345.3|35445.5|35425.5|35362.6|35342.6|832
1699021200000|2023-11-03 14:20:00|35366.9|35346.9|35391.6|35371.6|35397.8|35377.8|35362.3|35342.3|695
1699021500000|2023-11-03 14:25:00|35391.5|35371.5|35420|35400|35458|35438|35387.8|35367.8|830
1699021800000|2023-11-03 14:30:00|35419.9|35399.9|35419.5|35399.5|35424.3|35404.3|35373.6|35353.6|743
1699022100000|2023-11-03 14:35:00|35418.9|35398.9|35378.9|35358.9|35433.7|35413.7|35375.7|35355.7|741
1699022400000|2023-11-03 14:40:00|35378.8|35358.8|35461|35441|35471.5|35451.5|35376.7|35356.7|706
1699022700000|2023-11-03 14:45:00|35460.9|35440.9|35399.5|35379.5|35460.9|35440.9|35399.5|35379.5|681
1699023000000|2023-11-03 14:50:00|35399.9|35379.9|35396.9|35376.9|35433.9|35413.9|35387|35367|659
1699023300000|2023-11-03 14:55:00|35397|35377|35383|35363|35398.1|35378.1|35377.9|35357.9|605
1699023600000|2023-11-03 15:00:00|35382.8|35362.8|35359.5|35339.5|35382.9|35362.9|35357|35337|672
1699023900000|2023-11-03 15:05:00|35359.3|35339.3|35360.5|35340.5|35375.2|35355.2|35324.2|35304.2|593
1699024200000|2023-11-03 15:10:00|35358.8|35338.8|35319.1|35299.1|35390.9|35370.9|35318.3|35298.3|595
1699024500000|2023-11-03 15:15:00|35319.5|35299.5|35312.3|35292.3|35332.4|35312.4|35294.7|35274.7|560
1699024800000|2023-11-03 15:20:00|35310.1|35290.1|35287|35267|35324.5|35304.5|35280.8|35260.8|543
1699025100000|2023-11-03 15:25:00|35287.1|35267.1|35321.3|35301.3|35324.9|35304.9|35285.4|35265.4|487
1699025400000|2023-11-03 15:30:00|35319.9|35299.9|35315.1|35295.1|35333|35313|35290.6|35270.6|585
1699025700000|2023-11-03 15:35:00|35314.8|35294.8|35334.1|35314.1|35342.7|35322.7|35311.8|35291.8|475
1699026000000|2023-11-03 15:40:00|35333.9|35313.9|35303.4|35283.4|35339|35319|35292.3|35272.3|507
1699026300000|2023-11-03 15:45:00|35303.5|35283.5|35292.3|35272.3|35313.6|35293.6|35290.5|35270.5|509
1699026600000|2023-11-03 15:50:00|35292.2|35272.2|35306.9|35286.9|35320.5|35300.5|35281.1|35261.1|622
1699026900000|2023-11-03 15:55:00|35307.8|35287.8|35310.9|35290.9|35312.1|35292.1|35277.7|35237.7|778
1699027200000|2023-11-03 16:00:00|35311.2|35291.2|35333.5|35313.5|35333.5|35313.5|35290.2|35270.2|679
1699027500000|2023-11-03 16:05:00|35333.4|35313.4|35372.4|35322.4|35385.3|35361.1|35332.2|35312.2|611
1699027800000|2023-11-03 16:10:00|35372.6|35322.6|35342.9|35292.9|35376.2|35326.2|35331.2|35289.1|744
1699028100000|2023-11-03 16:15:00|35342.8|35292.8|35341.8|35291.8|35351.8|35319.5|35326.2|35285.6|557
1699028400000|2023-11-03 16:20:00|35341.4|35291.4|35332.4|35282.4|35341.6|35291.6|35331.5|35281.5|468
1699028700000|2023-11-03 16:25:00|35332.3|35282.3|35348.7|35298.7|35348.7|35298.7|35331.7|35281.7|449
1699029000000|2023-11-03 16:30:00|35348|35298|35346.6|35296.6|35360.5|35310.5|35342.4|35292.4|742
1699029300000|2023-11-03 16:35:00|35347.3|35297.3|35346.2|35296.2|35358.2|35308.2|35327.3|35280.3|1065
1699029600000|2023-11-03 16:40:00|35345.1|35295.1|35341.7|35291.7|35350.7|35300.7|35328.8|35278.8|1091
1699029900000|2023-11-03 16:45:00|35343.3|35293.3|35345.1|35295.1|35353|35311.7|35321|35286.8|999
1699030200000|2023-11-03 16:50:00|35347.1|35297.1|35331.4|35311.4|35361.4|35326.4|35328.2|35291|864
1699030500000|2023-11-03 16:55:00|35329.4|35309.4|35308.6|35288.6|35332|35312|35307.2|35287.2|471
1699030800000|2023-11-03 17:00:00|35322.7|35272.7|35286.1|35266.1|35323.1|35282.3|35285.3|35254.3|521
1699031100000|2023-11-03 17:05:00|35286.4|35266.4|35295.6|35275.6|35297|35277|35281.4|35261.4|453
1699031400000|2023-11-03 17:10:00|35296.1|35276.1|35348.6|35298.6|35349.6|35302.9|35295.4|35275.4|481
1699031700000|2023-11-03 17:15:00|35348|35298|35325.9|35305.9|35356|35309.5|35325.3|35287.8|421
1699032000000|2023-11-03 17:20:00|35326|35306|35326|35306|35330.4|35310.4|35322.1|35302.1|369
1699032300000|2023-11-03 17:25:00|35326.1|35306.1|35330.8|35310.8|35340.7|35320.7|35326.1|35306.1|312
1699032600000|2023-11-03 17:30:00|35330.9|35310.9|35322.9|35302.9|35331.2|35311.2|35317.5|35297.5|352
1699032900000|2023-11-03 17:35:00|35322.8|35302.8|35330.6|35310.6|35331.5|35311.5|35316.8|35296.8|338
1699033200000|2023-11-03 17:40:00|35330.5|35310.5|35339.2|35319.2|35341.8|35321.8|35328.6|35308.6|321
1699033500000|2023-11-03 17:45:00|35339.1|35319.1|35334.5|35314.5|35341|35321|35331.1|35311.1|261
1699033800000|2023-11-03 17:50:00|35334.2|35314.2|35329.7|35309.7|35335.1|35315.1|35325.4|35305.4|287
1699034100000|2023-11-03 17:55:00|35329.6|35309.6|35316.1|35296.1|35332.2|35312.2|35314.5|35294.5|295
1699034400000|2023-11-03 18:00:00|35316.4|35296.4|35321.6|35301.6|35326.2|35306.2|35308.9|35288.9|288
1699034700000|2023-11-03 18:05:00|35321.3|35301.3|35314.4|35294.4|35326.3|35306.3|35311.8|35291.8|304
1699035000000|2023-11-03 18:10:00|35314.5|35294.5|35320.7|35300.7|35322|35302|35313.2|35293.2|268
1699035300000|2023-11-03 18:15:00|35320.6|35300.6|35331|35311|35332|35312|35320.3|35300.3|217
1699035600000|2023-11-03 18:20:00|35330.2|35310.2|35328|35308|35330.9|35310.9|35320.4|35300.4|270
1699035900000|2023-11-03 18:25:00|35327.9|35307.9|35315.5|35295.5|35328.6|35308.6|35315.4|35295.4|175
1699036200000|2023-11-03 18:30:00|35315.6|35295.6|35311.9|35291.9|35316.6|35296.6|35309.3|35289.3|187
1699036500000|2023-11-03 18:35:00|35312|35292|35323.4|35303.4|35323.4|35303.4|35312|35292|209
1699036800000|2023-11-03 18:40:00|35322.8|35302.8|35316.9|35296.9|35324.4|35304.4|35314.4|35294.4|231
1699037100000|2023-11-03 18:45:00|35316.8|35296.8|35325.4|35305.4|35328|35308|35316.8|35296.8|239
1699037400000|2023-11-03 18:50:00|35325.5|35305.5|35320.9|35300.9|35325.5|35305.5|35317.6|35297.6|231
1699037700000|2023-11-03 18:55:00|35320.8|35300.8|35314.6|35294.6|35323.5|35303.5|35312.9|35292.9|289
1699038000000|2023-11-03 19:00:00|35314.5|35294.5|35308.6|35288.6|35317.5|35297.5|35308.6|35288.6|341
1699038300000|2023-11-03 19:05:00|35308.5|35288.5|35328.6|35308.6|35329.1|35309.1|35307.5|35287.5|367
1699038600000|2023-11-03 19:10:00|35328.5|35308.5|35330.6|35310.6|35333.7|35313.7|35328.3|35308.3|209
1699038900000|2023-11-03 19:15:00|35330.3|35310.3|35336.9|35316.9|35337.1|35317.1|35329.9|35309.9|199
1699039200000|2023-11-03 19:20:00|35336.8|35316.8|35343.1|35323.1|35343.1|35323.1|35336.4|35316.4|223
1699039500000|2023-11-03 19:25:00|35342.9|35322.9|35348.1|35328.1|35369.2|35334.3|35342.8|35314|302
1699039800000|2023-11-03 19:30:00|35363.4|35313.4|35371.2|35321.2|35372.8|35322.8|35363.4|35313.4|244
1699040100000|2023-11-03 19:35:00|35371.1|35321.1|35389.2|35339.2|35389.5|35339.5|35368.6|35318.6|231
1699040400000|2023-11-03 19:40:00|35387.5|35337.5|35386.1|35336.1|35389.4|35339.4|35382.2|35332.2|237
1699040700000|2023-11-03 19:45:00|35385.1|35335.1|35388.9|35338.9|35393.4|35343.4|35384.8|35334.8|240
1699041000000|2023-11-03 19:50:00|35387.8|35337.8|35401.9|35351.9|35402.1|35352.1|35386.9|35336.9|269
1699041300000|2023-11-03 19:55:00|35401.7|35351.7|35391.8|35341.8|35404.2|35354.2|35390.2|35340.2|472
1699041600000|2023-11-03 20:00:00|35396.6|35346.6|35386.7|35336.7|35397|35347|35384.8|35334.8|278
1699041900000|2023-11-03 20:05:00|35386.8|35336.8|35382.2|35332.2|35391.9|35341.1|35377.8|35327.8|346
1699042200000|2023-11-03 20:10:00|35382.3|35332.3|35389.8|35339.8|35394.2|35344.2|35380.1|35330.1|253
1699042500000|2023-11-03 20:15:00|35389.9|35339.9|35389.3|35339.3|35393|35343|35388|35338|141
1699042800000|2023-11-03 20:20:00|35389.2|35339.2|35390.7|35340.7|35395.4|35345.4|35388.8|35338.8|103
1699043100000|2023-11-03 20:25:00|35390.6|35340.6|35383.2|35333.2|35390.7|35340.7|35382.1|35332.1|129
1699043400000|2023-11-03 20:30:00|35383.3|35333.3|35379.2|35329.2|35383.4|35333.4|35379|35329|133
1699043700000|2023-11-03 20:35:00|35379.1|35329.1|35378.5|35328.5|35379.5|35329.5|35374.7|35324.7|180
1699044000000|2023-11-03 20:40:00|35378.4|35328.4|35444.3|35348.9|35457.7|35348.9|35377.2|35324.5|193
1699044300000|2023-11-03 20:45:00|35444.9|35348.4|35463.2|35343.2|35473.3|35380.8|35444.9|35339.6|350
1699044600000|2023-11-03 20:50:00|35463.4|35343.4|35481.4|35361.4|35535.1|35415.1|35455.9|35335.9|127
1699044900000|2023-11-03 20:55:00|35481.1|35361.1|35442.3|35322.3|35483.7|35363.7|35432.2|35312.2|437
1699218000000|2023-11-05 21:00:00|35431.8|35286.8|35435.4|35290.4|35435.4|35290.4|35431.8|35286.8|3
1699219500000|2023-11-05 21:25:00|35435|35290|35435.8|35290.8|35435.8|35290.8|35435|35290|3
1699220100000|2023-11-05 21:35:00|35435|35290|35435.1|35290.1|35435.1|35290.1|35435|35290|2
1699220400000|2023-11-05 21:40:00|35434.9|35289.9|35414.1|35269.1|35434.9|35289.9|35414.1|35269.1|2
1699220700000|2023-11-05 21:45:00|35414.8|35269.8|35415|35270|35415.1|35270.1|35414.5|35269.5|4
1699221000000|2023-11-05 21:50:00|35418.5|35273.5|35422.7|35277.7|35422.7|35277.7|35416.3|35271.3|14
1699221300000|2023-11-05 21:55:00|35422.8|35277.8|35410.3|35265.3|35422.8|35277.8|35409.1|35264.1|6
1699221600000|2023-11-05 22:00:00|35424.4|35279.4|35441.6|35301.6|35453.4|35308.4|35411.2|35266.2|49
1699221900000|2023-11-05 22:05:00|35441.4|35301.4|35437.8|35297.8|35450.9|35310.9|35421.8|35281.8|81
1699222200000|2023-11-05 22:10:00|35438.9|35298.9|35426.1|35286.1|35463.3|35323.3|35421.5|35281.5|94
1699222500000|2023-11-05 22:15:00|35426.2|35286.2|35406.8|35266.8|35429.2|35289.2|35405.2|35265.2|153
1699222800000|2023-11-05 22:20:00|35406.9|35266.9|35416.3|35276.3|35418.5|35278.5|35398.6|35258.6|42
1699223100000|2023-11-05 22:25:00|35412.4|35272.4|35399.6|35259.6|35416.3|35276.3|35397.7|35257.7|30
1699223400000|2023-11-05 22:30:00|35401.2|35261.2|35418.1|35278.1|35418.1|35278.1|35401.2|35261.2|108
1699223700000|2023-11-05 22:35:00|35414.2|35274.2|35404|35264|35414.8|35274.8|35403.3|35263.3|138
1699224000000|2023-11-05 22:40:00|35409.4|35269.4|35411.1|35271.1|35411.2|35271.2|35402.8|35262.8|140
1699224300000|2023-11-05 22:45:00|35409|35269|35408.8|35268.8|35413.3|35273.3|35402.4|35262.4|138
1699224600000|2023-11-05 22:50:00|35402.6|35262.6|35410.2|35270.2|35411.5|35271.5|35402.4|35262.4|94
1699224900000|2023-11-05 22:55:00|35410.3|35270.3|35410.1|35270.1|35412.4|35272.4|35401.7|35261.7|190
1699225200000|2023-11-05 23:00:00|35410.5|35270.5|35409.2|35269.2|35412.9|35272.9|35393|35253|305
1699225500000|2023-11-05 23:05:00|35409.4|35269.4|35408.2|35268.2|35413.5|35273.5|35405.4|35265.4|184
1699225800000|2023-11-05 23:10:00|35408.3|35268.3|35413.1|35273.1|35422.3|35282.3|35407.7|35267.7|210
1699226100000|2023-11-05 23:15:00|35413|35273|35401.4|35261.4|35418.7|35278.7|35401.1|35261.1|277
1699226400000|2023-11-05 23:20:00|35401.5|35261.5|35405.1|35265.1|35407.3|35267.3|35396|35256|206
1699226700000|2023-11-05 23:25:00|35406.2|35266.2|35399.2|35259.2|35406.2|35266.2|35397|35257|135
1699227000000|2023-11-05 23:30:00|35399.4|35259.4|35400.8|35260.8|35404.2|35264.2|35395.8|35255.8|213
1699227300000|2023-11-05 23:35:00|35402.7|35262.7|35407.6|35267.6|35408.5|35268.5|35394|35254|157
1699227600000|2023-11-05 23:40:00|35407.7|35267.7|35391.6|35251.6|35407.7|35267.7|35389.3|35249.3|167
1699227900000|2023-11-05 23:45:00|35391.4|35251.4|35393.7|35253.7|35402.2|35262.2|35383.9|35243.9|210
1699228200000|2023-11-05 23:50:00|35393.3|35253.3|35382.7|35242.7|35396.4|35256.4|35379.4|35239.4|198
1699228500000|2023-11-05 23:55:00|35382.5|35242.5|35391.9|35251.9|35393.1|35253.1|35379.6|35239.6|131
1699228800000|2023-11-06 00:00:00|35391.7|35251.7|35400.1|35260.1|35402.2|35262.2|35382.6|35242.6|272
1699229100000|2023-11-06 00:05:00|35400|35260|35397.9|35257.9|35408.3|35268.3|35361.5|35221.5|327
1699229400000|2023-11-06 00:10:00|35398|35258|35404.4|35264.4|35410.1|35270.1|35394.7|35254.7|284
1699229700000|2023-11-06 00:15:00|35404.9|35264.9|35400.8|35260.8|35410.1|35270.1|35400.5|35260.5|204
1699230000000|2023-11-06 00:20:00|35399.8|35259.8|35395.8|35275.8|35432.5|35312.5|35384.3|35259.8|317
1699230300000|2023-11-06 00:25:00|35395.5|35275.5|35391|35271|35397.4|35277.4|35384|35264|312
1699230600000|2023-11-06 00:30:00|35390.9|35270.9|35385.1|35265.1|35393|35273|35382.1|35262.1|241
1699230900000|2023-11-06 00:35:00|35385.2|35265.2|35376.3|35256.3|35385.7|35265.7|35370.7|35250.7|223
1699231200000|2023-11-06 00:40:00|35379.4|35259.4|35388.3|35268.3|35392.4|35272.4|35374.4|35254.4|216
1699231500000|2023-11-06 00:45:00|35388.2|35268.2|35363.7|35252.7|35390.4|35270.4|35353.7|35248.1|329
1699231800000|2023-11-06 00:50:00|35363.6|35259.9|35363.5|35262.2|35371.7|35263.6|35350.8|35243.2|380
1699232100000|2023-11-06 00:55:00|35367.4|35261.8|35367.1|35256.7|35372|35268.2|35351.5|35250.5|449
1699232400000|2023-11-06 01:00:00|35360.7|35265.2|35355|35266.7|35373.7|35272.7|35348.4|35252.2|464
1699232700000|2023-11-06 01:05:00|35355.4|35266.6|35352.6|35276.3|35358.3|35277.3|35347.9|35264.3|252
1699233000000|2023-11-06 01:10:00|35352.9|35276.7|35365|35290|35370.5|35292.9|35352.9|35270.9|209
1699233300000|2023-11-06 01:15:00|35364.7|35289.9|35345.1|35286.4|35366.1|35294.4|35342.7|35280.6|333
1699233600000|2023-11-06 01:20:00|35345.9|35286.5|35340.5|35280.7|35351|35287.9|35337.8|35276.3|271
1699233900000|2023-11-06 01:25:00|35340.2|35280.6|35332.7|35278.5|35340.6|35283.2|35331|35275.2|215
1699234200000|2023-11-06 01:30:00|35333|35278.6|35328.7|35269.6|35340.2|35279.5|35326.7|35263.1|495
1699234500000|2023-11-06 01:35:00|35329|35268.5|35335.2|35273.5|35347.4|35280.8|35324.2|35266.4|432
1699234800000|2023-11-06 01:40:00|35334.8|35273.3|35340|35283.9|35342.4|35285.2|35332.7|35270|330
1699235100000|2023-11-06 01:45:00|35340.7|35284.2|35333|35272.9|35342.2|35285.4|35330.4|35271.6|353
1699235400000|2023-11-06 01:50:00|35332.9|35273|35332.6|35277.5|35335.5|35279.3|35328.4|35270|270
1699235700000|2023-11-06 01:55:00|35332.8|35277.4|35335.5|35276.8|35339.5|35281.1|35331.7|35274.6|293
1699236000000|2023-11-06 02:00:00|35334.8|35276.5|35330.2|35271.2|35335.5|35278.1|35322.8|35265.6|367
1699236300000|2023-11-06 02:05:00|35331.5|35271.3|35336.6|35281.8|35337.1|35281.9|35328.4|35270.6|300
1699236600000|2023-11-06 02:10:00|35336.7|35282.2|35334.6|35277.5|35340.7|35283.5|35332.6|35274.8|350
1699236900000|2023-11-06 02:15:00|35334.1|35277.4|35325.7|35270.8|35335.9|35279.8|35322.5|35267.7|281
1699237200000|2023-11-06 02:20:00|35327.1|35269|35329|35270.5|35330.1|35272.6|35323|35264.8|216
1699237500000|2023-11-06 02:25:00|35329.2|35272.2|35319.6|35264.1|35330|35272.2|35316|35260.2|270
1699237800000|2023-11-06 02:30:00|35319.7|35264.2|35354.1|35301.7|35356|35301.8|35318.6|35262.3|286
1699238100000|2023-11-06 02:35:00|35353.3|35303.3|35364.2|35314.2|35364.5|35314.5|35353.1|35302.5|161
1699238400000|2023-11-06 02:40:00|35364.3|35314.3|35361.8|35311.8|35365.2|35315.2|35357|35307|241
1699238700000|2023-11-06 02:45:00|35361.7|35311.7|35364.1|35314.1|35368|35318|35361.7|35311.7|184
1699239000000|2023-11-06 02:50:00|35365|35315|35359.7|35309.7|35365|35315|35358.9|35308.9|207
1699239300000|2023-11-06 02:55:00|35359.6|35309.6|35358.4|35308.4|35360.4|35310.4|35357.5|35307.5|175
1699239600000|2023-11-06 03:00:00|35358|35308|35361.9|35311.9|35362.6|35312.6|35357.9|35307.9|147
1699239900000|2023-11-06 03:05:00|35360.9|35310.9|35364.7|35314.7|35365.3|35315.3|35359.5|35309.5|275
1699240200000|2023-11-06 03:10:00|35364.6|35314.6|35359.1|35309.1|35364.6|35314.6|35356.5|35306.5|216
1699240500000|2023-11-06 03:15:00|35358.9|35308.9|35354.3|35304.3|35358.9|35308.9|35350.3|35300.3|173
1699240800000|2023-11-06 03:20:00|35353.8|35303.8|35354.5|35304.5|35358.2|35308.2|35353.5|35303.5|221
1699241100000|2023-11-06 03:25:00|35354.7|35304.7|35357.7|35307.7|35359.5|35309.5|35354.6|35304.6|215
1699241400000|2023-11-06 03:30:00|35357.6|35307.6|35355.7|35305.7|35359.2|35309.2|35355.3|35305.3|168
1699241700000|2023-11-06 03:35:00|35355.9|35305.9|35358.6|35308.6|35359.4|35309.4|35355.4|35305.4|107
1699242000000|2023-11-06 03:40:00|35358.7|35308.7|35359.1|35309.1|35359.5|35309.5|35357.2|35307.2|131
1699242300000|2023-11-06 03:45:00|35359.2|35309.2|35356.2|35306.2|35359.2|35309.2|35356.2|35306.2|124
1699242600000|2023-11-06 03:50:00|35356.3|35306.3|35351.4|35301.4|35356.3|35306.3|35350.4|35300.4|140
1699242900000|2023-11-06 03:55:00|35351.5|35301.5|35349.7|35299.7|35352|35302|35349.4|35299.4|141
1699243200000|2023-11-06 04:00:00|35350|35300|35349.2|35299.2|35351.1|35301.1|35347.1|35297.1|247
1699243500000|2023-11-06 04:05:00|35349.4|35299.4|35345.4|35295.4|35349.6|35299.6|35344.7|35294.7|206
1699243800000|2023-11-06 04:10:00|35345.5|35295.5|35346.2|35296.2|35349.5|35299.5|35345.3|35295.3|173
1699244100000|2023-11-06 04:15:00|35346.5|35296.5|35344.7|35294.7|35348.4|35298.4|35344.6|35294.6|242
1699244400000|2023-11-06 04:20:00|35344.8|35294.8|35333.2|35283.2|35345.7|35295.7|35331.5|35281.5|275
1699244700000|2023-11-06 04:25:00|35333.3|35283.3|35334.9|35284.9|35337.2|35287.2|35333|35283|163
1699245000000|2023-11-06 04:30:00|35334.8|35284.8|35337.1|35287.1|35337.6|35287.6|35332.7|35282.7|233
1699245300000|2023-11-06 04:35:00|35337.2|35287.2|35340.1|35290.1|35341.9|35291.9|35337|35287|172
1699245600000|2023-11-06 04:40:00|35340|35290|35336.4|35286.4|35340.7|35290.7|35335.8|35285.8|157
1699245900000|2023-11-06 04:45:00|35336.3|35286.3|35333.3|35283.3|35336.5|35286.5|35332.7|35282.7|155
1699246200000|2023-11-06 04:50:00|35333.4|35283.4|35333.2|35283.2|35335|35285|35332.7|35282.7|159
1699246500000|2023-11-06 04:55:00|35333.1|35283.1|35335|35285|35338.6|35288.6|35333.1|35283.1|240
1699246800000|2023-11-06 05:00:00|35335.3|35285.3|35344.2|35294.2|35345.5|35295.5|35335.3|35285.3|260
1699247100000|2023-11-06 05:05:00|35344.3|35294.3|35345|35295|35346|35296|35342.9|35292.9|222
1699247400000|2023-11-06 05:10:00|35344.7|35294.7|35342.3|35292.3|35344.8|35294.8|35341.9|35291.9|219
1699247700000|2023-11-06 05:15:00|35342.4|35292.4|35342.4|35292.4|35343.9|35293.9|35339.3|35289.3|254
1699248000000|2023-11-06 05:20:00|35342.1|35292.1|35333.5|35283.5|35343.4|35293.4|35333.3|35283.3|249
1699248300000|2023-11-06 05:25:00|35333.7|35283.7|35340.6|35290.6|35340.7|35290.7|35333.2|35283.2|238
1699248600000|2023-11-06 05:30:00|35340.3|35290.3|35342.1|35292.1|35345.3|35295.3|35339.6|35289.6|253
1699248900000|2023-11-06 05:35:00|35341.6|35291.6|35335.4|35285.4|35344.3|35294.3|35335.2|35285.2|285
1699249200000|2023-11-06 05:40:00|35336|35286|35331.5|35281.5|35336|35286|35328|35278|273
1699249500000|2023-11-06 05:45:00|35331.6|35281.6|35333.9|35283.9|35338.1|35288.1|35331.1|35281.1|389
1699249800000|2023-11-06 05:50:00|35334|35284|35330.6|35280.6|35336.1|35286.1|35330.1|35280.1|251
1699250100000|2023-11-06 05:55:00|35330.8|35280.8|35336.2|35286.2|35336.5|35286.5|35328.1|35278.1|307
1699250400000|2023-11-06 06:00:00|35336.1|35286.1|35327.8|35277.8|35339.5|35289.5|35327|35277|326
1699250700000|2023-11-06 06:05:00|35327.7|35277.7|35329.7|35279.7|35331.8|35281.8|35321.7|35271.7|260
1699251000000|2023-11-06 06:10:00|35329.6|35279.6|35334.9|35284.9|35335.5|35285.5|35328.1|35278.1|246
1699251300000|2023-11-06 06:15:00|35334.6|35284.6|35331.9|35281.9|35335.8|35285.8|35330.5|35280.5|259
1699251600000|2023-11-06 06:20:00|35331.3|35281.3|35334.3|35284.3|35335.5|35285.5|35328.6|35278.6|240
1699251900000|2023-11-06 06:25:00|35334.6|35284.6|35340.1|35290.1|35344.8|35294.8|35333.5|35283.5|345
1699252200000|2023-11-06 06:30:00|35339.9|35289.9|35327.7|35277.7|35345.8|35295.8|35327.7|35277.7|373
1699252500000|2023-11-06 06:35:00|35327.6|35277.6|35326.4|35276.4|35330.7|35280.7|35325.9|35275.9|233
1699252800000|2023-11-06 06:40:00|35326.1|35276.1|35329.8|35279.8|35329.9|35279.9|35323.9|35273.9|283
1699253100000|2023-11-06 06:45:00|35329.4|35279.4|35334.9|35284.9|35336.2|35286.2|35328.3|35278.3|199
1699253400000|2023-11-06 06:50:00|35335.4|35285.4|35322.7|35272.1|35339.5|35288.8|35321.1|35268.3|299
1699253700000|2023-11-06 06:55:00|35326.2|35272.2|35330.6|35272.3|35331.2|35278.9|35322.2|35263.1|252
1699254000000|2023-11-06 07:00:00|35333.9|35269.1|35354|35304|35358|35308|35314.9|35262.6|487
1699254300000|2023-11-06 07:05:00|35354.2|35304.2|35362|35312|35366.2|35316.2|35344.4|35294.4|311
1699254600000|2023-11-06 07:10:00|35362.2|35312.2|35362.1|35312.1|35362.4|35312.4|35352.8|35302.8|237
1699254900000|2023-11-06 07:15:00|35362.7|35312.7|35350.5|35300.5|35364.5|35314.5|35350.2|35300.2|225
1699255200000|2023-11-06 07:20:00|35350.4|35300.4|35331.6|35281.6|35368.8|35326|35328.5|35278.5|432
1699255500000|2023-11-06 07:25:00|35331.8|35281.8|35342.4|35292.4|35349.3|35303.1|35311|35281.3|325
1699255800000|2023-11-06 07:30:00|35343.1|35293.1|35340.6|35320.6|35366.7|35330.2|35327.1|35293.1|412
1699256100000|2023-11-06 07:35:00|35340.4|35320.4|35335.9|35315.9|35349.8|35329.8|35335.1|35315.1|349
1699256400000|2023-11-06 07:40:00|35334.5|35314.5|35322.9|35302.9|35346|35314.5|35320.1|35283|310
1699256700000|2023-11-06 07:45:00|35324.1|35304.1|35338.8|35318.8|35338.8|35318.8|35318.8|35298.8|244
1699257000000|2023-11-06 07:50:00|35338.7|35318.7|35357.2|35337.2|35360.5|35340.5|35338|35318|410
1699257300000|2023-11-06 07:55:00|35357.5|35337.5|35382.1|35362.1|35386.9|35366.9|35357.5|35337.5|508
1699257600000|2023-11-06 08:00:00|35381|35361|35341.1|35321.1|35386.7|35366.7|35337.9|35317.9|540
1699257900000|2023-11-06 08:05:00|35340.8|35320.8|35331.7|35311.7|35367.8|35347.8|35331.3|35311.3|495
1699258200000|2023-11-06 08:10:00|35331.8|35311.8|35355.5|35305.5|35355.9|35323.2|35317.3|35297.3|475
1699258500000|2023-11-06 08:15:00|35355.3|35305.3|35315.7|35295.7|35355.5|35305.5|35287.1|35267.1|487
1699258800000|2023-11-06 08:20:00|35316.6|35296.6|35267.8|35247.8|35321.8|35301.8|35263.4|35230.1|413
1699259100000|2023-11-06 08:25:00|35267.6|35247.6|35255.5|35235.5|35278.1|35258.1|35249.8|35229.8|496
1699259400000|2023-11-06 08:30:00|35255.7|35235.7|35192.4|35172.4|35255.7|35235.7|35181.6|35161.6|479
1699259700000|2023-11-06 08:35:00|35192.5|35172.5|35193.5|35173.5|35268.7|35201.8|35176.4|35156.4|521
1699260000000|2023-11-06 08:40:00|35193.6|35173.6|35197.6|35147.6|35216.1|35181.7|35171.5|35137.7|450
1699260300000|2023-11-06 08:45:00|35196.9|35146.9|35182.1|35162.1|35211.7|35183.2|35179.7|35146.9|506
1699260600000|2023-11-06 08:50:00|35182.7|35162.7|35220.3|35170.3|35251.7|35198.8|35180.3|35160.3|552
1699260900000|2023-11-06 08:55:00|35214.1|35164.1|35202.9|35152.9|35225.7|35182.2|35174.3|35150.4|514
1699261200000|2023-11-06 09:00:00|35202.4|35152.4|35207.7|35187.7|35223.3|35188.6|35188.7|35151.7|547
1699261500000|2023-11-06 09:05:00|35208|35188|35233.6|35183.6|35248.1|35198.1|35190.8|35170.8|500
1699261800000|2023-11-06 09:10:00|35233.7|35183.7|35226.3|35206.3|35273.5|35223.5|35214.1|35180.7|609
1699262100000|2023-11-06 09:15:00|35227|35207|35254.9|35234.9|35256.5|35236.5|35221.2|35201.2|425
1699262400000|2023-11-06 09:20:00|35254.8|35234.8|35271.9|35251.9|35300.9|35267.4|35250|35230|472
1699262700000|2023-11-06 09:25:00|35272.2|35252.2|35290.8|35240.8|35298.1|35267.9|35268|35238.3|379
1699263000000|2023-11-06 09:30:00|35290.4|35240.4|35300.9|35280.9|35315.4|35295.4|35280.5|35240|490
1699263300000|2023-11-06 09:35:00|35301.7|35281.7|35353|35303|35358.9|35312.6|35298.3|35268.9|631
1699263600000|2023-11-06 09:40:00|35353.5|35303.5|35319.5|35299.5|35353.5|35318|35297.9|35264|557
1699263900000|2023-11-06 09:45:00|35319.8|35299.8|35324.5|35304.5|35338.1|35311.7|35289.6|35269.6|587
1699264200000|2023-11-06 09:50:00|35324|35304|35281.1|35261.1|35329.6|35307.6|35281|35261|497
1699264500000|2023-11-06 09:55:00|35281.5|35261.5|35341|35321|35354.2|35323.8|35277.6|35257.6|482
1699264800000|2023-11-06 10:00:00|35340.6|35320.6|35313.8|35293.8|35352.2|35332.2|35302.1|35282.1|576
1699265100000|2023-11-06 10:05:00|35313.3|35293.3|35306.4|35286.4|35320.8|35300.8|35303.2|35283.2|304
1699265400000|2023-11-06 10:10:00|35306.5|35286.5|35314|35294|35319.7|35299.7|35305|35285|212
1699265700000|2023-11-06 10:15:00|35314.2|35294.2|35333.5|35313.5|35333.5|35313.5|35314.2|35294.2|273
1699266000000|2023-11-06 10:20:00|35333.4|35313.4|35313.7|35293.7|35339.7|35319.7|35313.3|35293.3|305
1699266300000|2023-11-06 10:25:00|35313.8|35293.8|35323.7|35303.7|35330|35310|35311.1|35291.1|344
1699266600000|2023-11-06 10:30:00|35323.5|35303.5|35341|35321|35341|35321|35318|35298|343
1699266900000|2023-11-06 10:35:00|35341.1|35321.1|35338.5|35318.5|35366|35346|35337.4|35317.4|331
1699267200000|2023-11-06 10:40:00|35338.6|35318.6|35309.9|35289.9|35338.8|35318.8|35304.9|35284.9|390
1699267500000|2023-11-06 10:45:00|35309.8|35289.8|35313.8|35293.8|35314.3|35294.3|35299.5|35279.5|332
1699267800000|2023-11-06 10:50:00|35314.1|35294.1|35327.7|35307.7|35329.7|35309.7|35306.4|35286.4|337
1699268100000|2023-11-06 10:55:00|35327.6|35307.6|35304.9|35284.9|35330|35310|35297.5|35277.5|420
1699268400000|2023-11-06 11:00:00|35305|35285|35302.2|35282.2|35307|35287|35296.4|35276.4|392
1699268700000|2023-11-06 11:05:00|35302.4|35282.4|35301.2|35281.2|35318.1|35298.1|35298.4|35278.4|383
1699269000000|2023-11-06 11:10:00|35300.7|35280.7|35327.4|35307.4|35327.8|35307.8|35297.9|35277.9|318
1699269300000|2023-11-06 11:15:00|35327.3|35307.3|35340.5|35320.5|35344.3|35324.3|35326.9|35306.9|316
1699269600000|2023-11-06 11:20:00|35340.6|35320.6|35343.4|35323.4|35343.4|35323.4|35329.8|35309.8|324
1699269900000|2023-11-06 11:25:00|35343.9|35323.9|35341.9|35321.9|35352.1|35332.1|35336.8|35316.8|337
1699270200000|2023-11-06 11:30:00|35342|35322|35304.6|35284.6|35345.3|35325.3|35304.5|35284.5|386
1699270500000|2023-11-06 11:35:00|35304.5|35284.5|35276.5|35256.5|35304.6|35284.6|35275.7|35255.7|457
1699270800000|2023-11-06 11:40:00|35277|35257|35274|35254|35298.1|35278.1|35268.7|35248.7|379
1699271100000|2023-11-06 11:45:00|35273.9|35253.9|35280|35260|35282.9|35262.9|35264.9|35244.9|333
1699271400000|2023-11-06 11:50:00|35280.1|35260.1|35294.5|35274.5|35296.8|35276.8|35276.1|35256.1|395
1699271700000|2023-11-06 11:55:00|35294.7|35274.7|35292.6|35272.6|35298.9|35278.9|35291.9|35271.9|335
1699272000000|2023-11-06 12:00:00|35292.8|35272.8|35309.3|35289.3|35311|35291|35283.9|35263.9|433
1699272300000|2023-11-06 12:05:00|35309.7|35289.7|35307.6|35287.6|35315|35295|35303.2|35283.2|290
1699272600000|2023-11-06 12:10:00|35307.3|35287.3|35301.7|35281.7|35308.9|35288.9|35298.4|35278.4|271
1699272900000|2023-11-06 12:15:00|35301.2|35281.2|35305.5|35285.5|35310.2|35290.2|35298.8|35278.8|250
1699273200000|2023-11-06 12:20:00|35305.8|35285.8|35300.9|35280.9|35306.9|35286.9|35300.2|35280.2|254
1699273500000|2023-11-06 12:25:00|35299.7|35279.7|35299.4|35279.4|35307.8|35287.8|35289.7|35269.7|350
1699273800000|2023-11-06 12:30:00|35301|35281|35294.1|35274.1|35301.7|35281.7|35284.4|35264.4|363
1699274100000|2023-11-06 12:35:00|35294.2|35274.2|35304.3|35284.3|35306.4|35286.4|35289.2|35269.2|292
1699274400000|2023-11-06 12:40:00|35304.4|35284.4|35312.3|35292.3|35312.8|35292.8|35300.1|35280.1|277
1699274700000|2023-11-06 12:45:00|35312.2|35292.2|35348.9|35328.9|35354.7|35334.7|35312.1|35292.1|371
1699275000000|2023-11-06 12:50:00|35349.5|35329.5|35400.7|35380.7|35400.7|35380.7|35349.5|35329.5|465
1699275300000|2023-11-06 12:55:00|35400.6|35380.6|35384.2|35364.2|35400.6|35380.6|35379.4|35359.4|545
1699275600000|2023-11-06 13:00:00|35385.5|35365.5|35380.1|35360.1|35387.9|35367.9|35377.9|35357.9|525
1699275900000|2023-11-06 13:05:00|35380.2|35360.2|35382.4|35362.4|35384.3|35364.3|35377.3|35357.3|633
1699276200000|2023-11-06 13:10:00|35382.8|35362.8|35389.9|35369.9|35394.6|35374.6|35370.6|35350.6|736
1699276500000|2023-11-06 13:15:00|35389.8|35369.8|35387|35367|35405.3|35385.3|35386|35366|483
1699276800000|2023-11-06 13:20:00|35386|35366|35401.7|35381.7|35416.8|35396.8|35373.4|35353.4|712
1699277100000|2023-11-06 13:25:00|35401.6|35381.6|35428.9|35408.9|35441.2|35421.2|35401.6|35381.6|599
1699277400000|2023-11-06 13:30:00|35428.1|35408.1|35423.9|35403.9|35430.2|35410.2|35404|35384|466
1699277700000|2023-11-06 13:35:00|35424.2|35404.2|35429.8|35409.8|35435.1|35415.1|35420.4|35400.4|423
1699278000000|2023-11-06 13:40:00|35429.5|35409.5|35467.8|35447.8|35467.8|35447.8|35425|35405|484
1699278300000|2023-11-06 13:45:00|35467.7|35447.7|35439.5|35419.5|35467.9|35447.9|35439.1|35419.1|451
1699278600000|2023-11-06 13:50:00|35440|35420|35430.7|35410.7|35445.9|35425.9|35430.4|35410.4|431
1699278900000|2023-11-06 13:55:00|35430.5|35410.5|35436.3|35416.3|35442.8|35422.8|35430.5|35410.5|352
1699279200000|2023-11-06 14:00:00|35435.9|35415.9|35416.6|35396.6|35436|35416|35412.7|35392.7|479
1699279500000|2023-11-06 14:05:00|35416.5|35396.5|35436.8|35416.8|35438.8|35418.8|35414.9|35394.9|469
1699279800000|2023-11-06 14:10:00|35437.2|35417.2|35436.9|35416.9|35438.3|35418.3|35423.3|35403.3|409
1699280100000|2023-11-06 14:15:00|35437.1|35417.1|35434.9|35414.9|35438.7|35418.7|35425.7|35405.7|404
1699280400000|2023-11-06 14:20:00|35434.8|35414.8|35424.9|35404.9|35441.3|35421.3|35422.9|35402.9|446
1699280700000|2023-11-06 14:25:00|35424.7|35404.7|35414|35394|35432|35412|35413.7|35393.7|452
1699281000000|2023-11-06 14:30:00|35414.3|35394.3|35419.6|35399.6|35429.1|35409.1|35405.9|35385.9|523
1699281300000|2023-11-06 14:35:00|35419.3|35399.3|35409.3|35389.3|35427.1|35407.1|35397.8|35377.8|587
1699281600000|2023-11-06 14:40:00|35409.4|35389.4|35387|35367|35413|35393|35385.2|35365.2|487
1699281900000|2023-11-06 14:45:00|35386.9|35366.9|35371|35351|35388.6|35368.6|35359.9|35339.9|563
1699282200000|2023-11-06 14:50:00|35370.6|35350.6|35388.1|35368.1|35388.7|35368.7|35366|35346|515
1699282500000|2023-11-06 14:55:00|35388.5|35368.5|35384.9|35364.9|35394.4|35374.4|35380.8|35360.8|512
1699282800000|2023-11-06 15:00:00|35384.7|35364.7|35404.3|35384.3|35407.5|35387.5|35380.8|35360.8|534
1699283100000|2023-11-06 15:05:00|35404.7|35384.7|35403.1|35383.1|35408.6|35388.6|35389.8|35369.8|477
1699283400000|2023-11-06 15:10:00|35403|35383|35432.1|35412.1|35432.9|35412.9|35388.2|35368.2|664
1699283700000|2023-11-06 15:15:00|35432.2|35412.2|35403.1|35383.1|35433.8|35413.8|35403.1|35383.1|560
1699284000000|2023-11-06 15:20:00|35402.9|35382.9|35408.1|35388.1|35413.3|35393.3|35399.6|35379.6|524
1699284300000|2023-11-06 15:25:00|35408|35388|35397.3|35377.3|35411.2|35391.2|35395.4|35375.4|404
1699284600000|2023-11-06 15:30:00|35397.1|35377.1|35395|35375|35401.8|35381.8|35387|35367|389
1699284900000|2023-11-06 15:35:00|35395.1|35375.1|35366|35346|35403.2|35383.2|35362.3|35342.3|427
1699285200000|2023-11-06 15:40:00|35365.9|35345.9|35363.1|35343.1|35368.6|35348.6|35350.7|35330.7|414
1699285500000|2023-11-06 15:45:00|35363.3|35343.3|35378.6|35358.6|35386.9|35366.9|35355.9|35335.9|390
1699285800000|2023-11-06 15:50:00|35378.5|35358.5|35360.1|35340.1|35381.4|35361.4|35356.9|35336.9|456
1699286100000|2023-11-06 15:55:00|35359.9|35339.9|35339.3|35319.3|35370.8|35350.8|35336.6|35316.6|500
1699286400000|2023-11-06 16:00:00|35338.7|35318.7|35294.8|35274.8|35343.4|35323.4|35294.4|35274.4|517
1699286700000|2023-11-06 16:05:00|35294.9|35274.9|35287|35267|35295.4|35275.4|35278.2|35258.2|446
1699287000000|2023-11-06 16:10:00|35286.7|35266.7|35261.4|35241.4|35295.6|35275.6|35253.4|35233.4|387
1699287300000|2023-11-06 16:15:00|35261.7|35241.7|35266.1|35246.1|35267.6|35247.6|35254.6|35234.6|376
1699287600000|2023-11-06 16:20:00|35266|35246|35309.3|35289.3|35318.7|35298.7|35262.9|35242.9|404
1699287900000|2023-11-06 16:25:00|35311.1|35291.1|35318|35298|35329.7|35309.7|35302.1|35278|545
1699288200000|2023-11-06 16:30:00|35318.1|35298.1|35301.2|35251.2|35357.4|35322.6|35268.3|35242|917
1699288500000|2023-11-06 16:35:00|35301|35251|35297.9|35247.9|35310.6|35260.6|35294|35244|868
1699288800000|2023-11-06 16:40:00|35297.7|35247.7|35313.8|35263.8|35320.3|35284.4|35293|35247.4|639
1699289100000|2023-11-06 16:45:00|35313.6|35263.6|35284.2|35264.2|35314.2|35272.8|35283.6|35247.1|511
1699289400000|2023-11-06 16:50:00|35285|35265|35299.9|35279.9|35300.6|35280.6|35284|35264|590
1699289700000|2023-11-06 16:55:00|35300.4|35280.4|35294.7|35274.7|35301.4|35281.4|35293|35273|451
1699290000000|2023-11-06 17:00:00|35294.8|35274.8|35307.8|35287.8|35307.8|35287.8|35289.6|35269.6|519
1699290300000|2023-11-06 17:05:00|35308|35288|35316.7|35296.7|35317.6|35297.6|35304|35284|355
1699290600000|2023-11-06 17:10:00|35316.6|35296.6|35311.2|35291.2|35329.3|35303.2|35300.7|35271|355
1699290900000|2023-11-06 17:15:00|35311.8|35291.8|35323.6|35273.6|35327.7|35296.5|35308.6|35272.4|364
1699291200000|2023-11-06 17:20:00|35323.7|35273.7|35331.7|35281.7|35334.2|35284.2|35320.7|35270.7|552
1699291500000|2023-11-06 17:25:00|35331.8|35281.8|35326.7|35306.7|35338.2|35310|35323.8|35281.3|731
1699291800000|2023-11-06 17:30:00|35327.8|35307.8|35318.5|35298.5|35330.1|35310.1|35315.2|35295.2|576
1699292100000|2023-11-06 17:35:00|35318.4|35298.4|35323.2|35303.2|35326.8|35306.8|35315.4|35295.4|738
1699292400000|2023-11-06 17:40:00|35322|35302|35324.3|35304.3|35326.2|35306.2|35318.6|35298.6|551
1699292700000|2023-11-06 17:45:00|35324.4|35304.4|35330.5|35310.5|35336.8|35316.8|35322|35302|439
1699293000000|2023-11-06 17:50:00|35331.4|35311.4|35339.4|35319.4|35343.5|35323.5|35330|35310|330
1699293300000|2023-11-06 17:55:00|35339.3|35319.3|35332.1|35312.1|35343.7|35323.7|35332.1|35312.1|211
1699293600000|2023-11-06 18:00:00|35332.4|35312.4|35336.4|35316.4|35338.3|35318.3|35331.1|35311.1|373
1699293900000|2023-11-06 18:05:00|35336.5|35316.5|35341.1|35321.1|35341.2|35321.2|35334|35314|220
1699294200000|2023-11-06 18:10:00|35340.9|35320.9|35341.1|35321.1|35342.6|35322.6|35337|35317|280
1699294500000|2023-11-06 18:15:00|35340.7|35320.7|35345.3|35325.3|35345.3|35325.3|35337.3|35317.3|315
1699294800000|2023-11-06 18:20:00|35345.4|35325.4|35341.2|35321.2|35354.4|35334.4|35341.2|35321.2|318
1699295100000|2023-11-06 18:25:00|35341.7|35321.7|35345.5|35325.5|35347.2|35327.2|35338.8|35318.8|210
1699295400000|2023-11-06 18:30:00|35345.7|35325.7|35336.2|35316.2|35345.7|35325.7|35335.4|35315.4|269
1699295700000|2023-11-06 18:35:00|35336.1|35316.1|35330.3|35310.3|35338.5|35318.5|35329.3|35309.3|323
1699296000000|2023-11-06 18:40:00|35330.2|35310.2|35327.8|35307.8|35333.7|35313.7|35325.2|35305.2|447
1699296300000|2023-11-06 18:45:00|35327.6|35307.6|35352.8|35302.8|35353.2|35312.5|35327.3|35295.4|273
1699296600000|2023-11-06 18:50:00|35352.9|35302.9|35361|35311|35361|35311|35351.9|35301.9|254
1699296900000|2023-11-06 18:55:00|35360.9|35310.9|35347.3|35297.3|35360.9|35310.9|35347|35297|236
1699297200000|2023-11-06 19:00:00|35347|35297|35345.5|35325.5|35358.6|35326|35341.4|35291.4|295
1699297500000|2023-11-06 19:05:00|35345.8|35325.8|35358.8|35338.8|35359.2|35339.2|35345.7|35325.7|328
1699297800000|2023-11-06 19:10:00|35358.7|35338.7|35367.5|35347.5|35373.5|35353.5|35358.6|35338.6|322
1699298100000|2023-11-06 19:15:00|35367.3|35347.3|35366.6|35346.6|35370.8|35350.8|35366.5|35346.5|333
1699298400000|2023-11-06 19:20:00|35365.9|35345.9|35364.1|35344.1|35368.3|35348.3|35360.9|35340.9|290
1699298700000|2023-11-06 19:25:00|35364|35344|35367.5|35347.5|35370.5|35350.5|35359.2|35339.2|240
1699299000000|2023-11-06 19:30:00|35367.7|35347.7|35369.7|35349.7|35372.7|35352.7|35366.7|35346.7|227
1699299300000|2023-11-06 19:35:00|35369.4|35349.4|35370.6|35350.6|35372|35352|35366.9|35346.9|208
1699299600000|2023-11-06 19:40:00|35370.5|35350.5|35363.6|35343.6|35371.7|35351.7|35361.6|35341.6|228
1699299900000|2023-11-06 19:45:00|35363.8|35343.8|35370.6|35350.6|35370.8|35350.8|35363.6|35343.6|209
1699300200000|2023-11-06 19:50:00|35370.4|35350.4|35369.4|35349.4|35371.4|35351.4|35366.5|35346.5|224
1699300500000|2023-11-06 19:55:00|35369.8|35349.8|35381.9|35361.9|35384.5|35364.5|35369.8|35349.8|269
1699300800000|2023-11-06 20:00:00|35381.8|35361.8|35400.6|35350.6|35404.7|35366.3|35381.6|35346.8|281
1699301100000|2023-11-06 20:05:00|35400.5|35350.5|35410.1|35360.1|35410.9|35360.9|35397.5|35347.5|328
1699301400000|2023-11-06 20:10:00|35411.2|35361.2|35414.4|35364.4|35414.7|35364.7|35405.7|35355.7|331
1699301700000|2023-11-06 20:15:00|35414.5|35364.5|35414.4|35364.4|35418.6|35368.6|35410.2|35360.2|421
1699302000000|2023-11-06 20:20:00|35414.2|35364.2|35413.1|35363.1|35417.6|35367.6|35410.6|35360.6|393
1699302300000|2023-11-06 20:25:00|35413.3|35363.3|35416.5|35366.5|35419.1|35369.1|35412.3|35362.3|335
1699302600000|2023-11-06 20:30:00|35416.4|35366.4|35411.3|35361.3|35416.4|35366.4|35407.9|35357.9|313
1699302900000|2023-11-06 20:35:00|35411.1|35361.1|35409.9|35359.9|35415.6|35365.6|35389.6|35339.6|560
1699303200000|2023-11-06 20:40:00|35411.1|35361.1|35412.8|35362.8|35419.9|35369.9|35408.5|35358.2|380
1699303500000|2023-11-06 20:45:00|35412.7|35362.7|35409.6|35343.1|35417.3|35363.5|35408.1|35342.5|428
1699303800000|2023-11-06 20:50:00|35413|35344|35426.7|35352.7|35449.7|35399.7|35406.3|35344|798
1699304100000|2023-11-06 20:55:00|35427.7|35352.1|35410.1|35360.1|35453.3|35403.3|35385|35326.5|747
1699304400000|2023-11-06 21:00:00|35407.3|35357.3|35406.2|35356.2|35414.5|35364.5|35403.7|35353.7|395
1699304700000|2023-11-06 21:05:00|35406.3|35356.3|35413.2|35363.2|35416.7|35376.3|35392.3|35352.6|286
1699305000000|2023-11-06 21:10:00|35413.4|35363.4|35417.1|35367.1|35418.5|35368.5|35413.2|35363.2|118
1699305300000|2023-11-06 21:15:00|35417|35367|35415.9|35365.9|35419.2|35369.2|35415.2|35365.2|201
1699305600000|2023-11-06 21:20:00|35416.3|35366.3|35423.3|35373.3|35427.8|35377.8|35416.1|35366.1|133
1699305900000|2023-11-06 21:25:00|35423.2|35373.2|35421.5|35371.5|35427|35377|35418.2|35368.2|147
1699306200000|2023-11-06 21:30:00|35424.2|35369|35424|35366.3|35427.7|35373.9|35415.9|35365.6|172
1699306500000|2023-11-06 21:35:00|35424.1|35366.4|35428.2|35370.2|35428.7|35375|35416.3|35364.8|172
1699306800000|2023-11-06 21:40:00|35423.1|35370.5|35427.8|35370.2|35428.7|35373.5|35420.5|35368.8|144
1699307100000|2023-11-06 21:45:00|35427.9|35370.3|35428.3|35364.8|35433|35376.9|35424.7|35364.6|223
1699307400000|2023-11-06 21:50:00|35433|35359.5|35431.5|35361.6|35437.2|35375.4|35426|35357.4|247
1699307700000|2023-11-06 21:55:00|35435.1|35359|35446.4|35342.2|35446.4|35367.1|35429.2|35339.3|245
1699308000000|2023-11-06 22:00:00|35456.5|35336.5|35457.7|35337.7|35468.7|35348.7|35454.5|35334.5|14
1699308300000|2023-11-06 22:05:00|35457.5|35337.5|35460.5|35340.5|35460.5|35340.5|35457.1|35337.1|9
1699308600000|2023-11-06 22:10:00|35457.8|35337.8|35452.7|35332.7|35457.8|35337.8|35451.7|35331.7|4
1699308900000|2023-11-06 22:15:00|35454.6|35334.6|35450.3|35330.3|35460.6|35340.6|35448.2|35328.2|75
1699309200000|2023-11-06 22:20:00|35449.9|35329.9|35445.6|35325.6|35449.9|35329.9|35438.9|35318.9|43
1699309500000|2023-11-06 22:25:00|35449.1|35329.1|35448.8|35328.8|35450.5|35330.5|35445.4|35325.4|15
1699309800000|2023-11-06 22:30:00|35449.4|35329.4|35457.5|35337.5|35457.7|35337.7|35449|35329|60
1699310100000|2023-11-06 22:35:00|35457.7|35337.7|35455.8|35335.8|35459.4|35339.4|35453.4|35333.4|55
1699310400000|2023-11-06 22:40:00|35455.7|35335.7|35458.3|35338.3|35458.6|35338.6|35453.9|35333.9|99
1699310700000|2023-11-06 22:45:00|35457.1|35337.1|35450.4|35330.4|35460|35340|35450.4|35330.4|70
1699311000000|2023-11-06 22:50:00|35450.2|35330.2|35442.2|35322.2|35451|35331|35441.3|35321.3|105
1699311300000|2023-11-06 22:55:00|35441.9|35321.9|35445.1|35325.1|35447.7|35327.7|35440.3|35320.3|168
1699311600000|2023-11-06 23:00:00|35445.4|35325.4|35436.6|35316.6|35448.6|35328.6|35422.3|35302.3|177
1699311900000|2023-11-06 23:05:00|35436.9|35316.9|35434.2|35314.2|35439.3|35319.3|35427.2|35307.2|50
1699312200000|2023-11-06 23:10:00|35425.4|35305.4|35441.6|35321.6|35441.8|35321.8|35425.4|35305.4|68
1699312500000|2023-11-06 23:15:00|35441.2|35321.2|35447.3|35327.3|35456.6|35336.6|35428.2|35308.2|157
1699312800000|2023-11-06 23:20:00|35447.1|35327.1|35445.6|35326.1|35448.2|35330.1|35439.7|35319.7|228
1699313100000|2023-11-06 23:25:00|35445.7|35327.2|35440.2|35320.2|35447.3|35327.6|35438.1|35318.1|135
1699313400000|2023-11-06 23:30:00|35440.7|35320.7|35446.1|35326.1|35449.6|35329.6|35435.5|35315.5|132
1699313700000|2023-11-06 23:35:00|35444.3|35324.3|35445.3|35325.3|35456.9|35342|35443.6|35323.6|120
1699314000000|2023-11-06 23:40:00|35445.4|35325.4|35444.8|35324.8|35448.8|35340|35440.7|35320.7|152
1699314300000|2023-11-06 23:45:00|35445.7|35325.7|35448.9|35328.9|35448.9|35328.9|35442.7|35322.7|152
1699314600000|2023-11-06 23:50:00|35447.5|35327.5|35457.1|35337.1|35459.3|35339.3|35447.2|35327.2|83
1699314900000|2023-11-06 23:55:00|35457.2|35337.2|35443.8|35323.8|35459.3|35339.3|35443.3|35323.3|164
1699315200000|2023-11-07 00:00:00|35443.7|35323.7|35451.1|35331.1|35469.2|35349.2|35437.6|35317.6|293
1699315500000|2023-11-07 00:05:00|35451.2|35331.2|35455.6|35335.6|35471.5|35351.5|35438.5|35318.5|462
1699315800000|2023-11-07 00:10:00|35456.5|35336.5|35446.1|35326.1|35465.1|35345.1|35442.3|35322.3|511
1699316100000|2023-11-07 00:15:00|35446|35326|35448.2|35328.2|35457.7|35337.7|35441.6|35321.6|210
1699316400000|2023-11-07 00:20:00|35448|35328|35450.5|35330.5|35457.3|35337.3|35444.6|35324.6|338
1699316700000|2023-11-07 00:25:00|35451.7|35331.7|35451.3|35333.3|35460.6|35340.6|35445.2|35325.2|302
1699317000000|2023-11-07 00:30:00|35449.2|35335.1|35447.3|35327.3|35457.2|35337.2|35439.8|35319.8|302
1699317300000|2023-11-07 00:35:00|35447.1|35327.1|35445.7|35325.7|35455.5|35337.3|35433.4|35324.9|187
1699317600000|2023-11-07 00:40:00|35443.8|35323.8|35456.7|35336.7|35457.9|35337.9|35435.4|35315.4|131
1699317900000|2023-11-07 00:45:00|35455.9|35335.9|35423.4|35358.8|35460.8|35364.8|35422.7|35320.9|620
1699318200000|2023-11-07 00:50:00|35423.3|35358.7|35442.1|35385.4|35446.6|35386.3|35416.5|35358.5|303
1699318500000|2023-11-07 00:55:00|35442.5|35386.2|35443.1|35372.6|35448|35388.1|35432.1|35364.9|364
1699318800000|2023-11-07 01:00:00|35442.3|35370.3|35453.7|35390.2|35461.8|35395.1|35433.9|35361.1|744
1699319100000|2023-11-07 01:05:00|35454.1|35390.1|35447.6|35388.9|35457.6|35391.9|35437.6|35375.2|317
1699319400000|2023-11-07 01:10:00|35448.1|35389.2|35443.9|35378.3|35456.2|35394.2|35439.7|35377.4|354
1699319700000|2023-11-07 01:15:00|35443.4|35378.4|35440.9|35385.7|35445|35387.2|35433.7|35376.7|289
1699320000000|2023-11-07 01:20:00|35440.6|35385.2|35441|35383.6|35441.6|35386.6|35436.5|35379.7|257
1699320300000|2023-11-07 01:25:00|35440.7|35383.5|35442.3|35368.4|35443.6|35383.6|35431.5|35366.2|260
1699320600000|2023-11-07 01:30:00|35440.1|35368|35448.7|35374.8|35448.7|35374.8|35439.8|35365.3|347
1699320900000|2023-11-07 01:35:00|35448.1|35374.4|35441.2|35383.7|35449.6|35386.1|35436.7|35368|296
1699321200000|2023-11-07 01:40:00|35441.5|35383.4|35431.8|35375|35442.1|35387|35428.1|35369.3|414
1699321500000|2023-11-07 01:45:00|35432.1|35375.3|35435.2|35377.5|35437.3|35379.1|35426.3|35371.7|224
1699321800000|2023-11-07 01:50:00|35435.5|35377.6|35456.6|35378.6|35460.4|35387.3|35435.5|35372.6|465
1699322100000|2023-11-07 01:55:00|35457|35378.1|35438.3|35382.1|35458.2|35387|35438.3|35371.4|325
1699322400000|2023-11-07 02:00:00|35438.5|35381.6|35440.2|35381.5|35451.3|35384.8|35437.2|35371.9|297
1699322700000|2023-11-07 02:05:00|35439.9|35381.2|35443.4|35388.4|35451.6|35391.9|35438.7|35380.8|278
1699323000000|2023-11-07 02:10:00|35444.1|35387.1|35453.5|35393.6|35455.4|35394.4|35443.6|35384.7|261
1699323300000|2023-11-07 02:15:00|35454.6|35393.7|35450.2|35389.1|35456.4|35395.7|35446.8|35389.1|179
1699323600000|2023-11-07 02:20:00|35450.3|35389.3|35450.1|35390.6|35453.8|35394.7|35446.1|35389.1|195
1699323900000|2023-11-07 02:25:00|35449.8|35390.2|35441.8|35387.8|35453.6|35391.4|35441.2|35371.4|293
1699324200000|2023-11-07 02:30:00|35441.2|35387.5|35439.6|35382.2|35448|35389.7|35435|35379.5|327
1699324500000|2023-11-07 02:35:00|35437.8|35381.5|35432|35375.6|35440.6|35383.3|35429.4|35374.9|309
1699324800000|2023-11-07 02:40:00|35431.9|35375.4|35433.4|35375.7|35438.3|35381.5|35428.9|35365.2|377
1699325100000|2023-11-07 02:45:00|35433.1|35375.5|35425.1|35370.2|35433.1|35377|35423|35368.7|203
1699325400000|2023-11-07 02:50:00|35425|35370.1|35419.1|35366.1|35425.5|35370.7|35416.7|35356.5|251
1699325700000|2023-11-07 02:55:00|35418.9|35366.4|35422.8|35366|35424.2|35368.9|35418.9|35362.6|139
1699326000000|2023-11-07 03:00:00|35422.7|35365.9|35422.7|35369.8|35425.5|35371.2|35419.3|35363.7|196
1699326300000|2023-11-07 03:05:00|35422.4|35370.1|35420.4|35363.6|35426.2|35372.2|35419.6|35363.4|214
1699326600000|2023-11-07 03:10:00|35420.7|35365.5|35417.8|35363.2|35422.5|35367.8|35417.4|35361.1|183
1699326900000|2023-11-07 03:15:00|35417.4|35361|35425.8|35368.9|35427.2|35371.4|35417.4|35361|232
1699327200000|2023-11-07 03:20:00|35425.5|35371.1|35433.1|35368.7|35435.8|35376|35424.1|35366.6|176
1699327500000|2023-11-07 03:25:00|35434.1|35368.3|35444.2|35337.7|35444.2|35368.7|35428.4|35337.7|179
1699327800000|2023-11-07 03:30:00|35445|35338.8|35416.9|35319.8|35445|35338.8|35411.3|35300|604
1699328100000|2023-11-07 03:35:00|35416.6|35320.1|35415.8|35339.1|35424.2|35345.3|35407.1|35304.9|443
1699328400000|2023-11-07 03:40:00|35415.7|35339.6|35428.9|35351.5|35437.5|35362.1|35415.6|35337.6|763
1699328700000|2023-11-07 03:45:00|35433.5|35351.2|35431.8|35359.7|35433.8|35363.6|35422.1|35347.6|541
1699329000000|2023-11-07 03:50:00|35436|35355.8|35426.4|35359.7|35440.3|35368.5|35424.8|35354.3|433
1699329300000|2023-11-07 03:55:00|35426.1|35359.6|35433|35359.9|35435.5|35367.4|35423.1|35357.2|341
1699329600000|2023-11-07 04:00:00|35433.1|35360|35436|35357.4|35440.5|35363.9|35428|35343.9|613
1699329900000|2023-11-07 04:05:00|35435.6|35358.7|35428.9|35359.2|35441.6|35362|35427.2|35351.7|631
1699330200000|2023-11-07 04:10:00|35429.1|35358.8|35436.6|35356.5|35440.9|35363.2|35425.2|35350.3|706
1699330500000|2023-11-07 04:15:00|35436|35356|35428.2|35360.8|35437.6|35361.5|35425.2|35348.3|562
1699330800000|2023-11-07 04:20:00|35427.9|35360.9|35434.2|35362.7|35438.9|35363.4|35424.6|35344.4|664
1699331100000|2023-11-07 04:25:00|35433.2|35362.4|35436.3|35367|35439.1|35367.5|35429.7|35355.2|597
1699331400000|2023-11-07 04:30:00|35436.6|35367.2|35436.7|35366.3|35444.2|35370.8|35433.4|35356.7|618
1699331700000|2023-11-07 04:35:00|35436.8|35366.7|35434.7|35369.4|35442.2|35369.5|35431.9|35358.3|516
1699332000000|2023-11-07 04:40:00|35434.8|35369.7|35449.9|35378.8|35451.8|35381.3|35433.7|35359.1|684
1699332300000|2023-11-07 04:45:00|35447.5|35378.4|35451.8|35385|35455|35387.5|35445.6|35372.2|459
1699332600000|2023-11-07 04:50:00|35451.7|35383.2|35450.1|35387.3|35458|35390.3|35450.1|35377.4|387
1699332900000|2023-11-07 04:55:00|35450|35388.4|35471.4|35421.4|35484.5|35422.8|35448.3|35379.1|470
1699333200000|2023-11-07 05:00:00|35471.3|35421.3|35450.1|35375.7|35471.6|35421.6|35442.9|35370.9|678
1699333500000|2023-11-07 05:05:00|35450.6|35376.3|35454.3|35389|35459.4|35392.5|35445.6|35372.9|635
1699333800000|2023-11-07 05:10:00|35453.1|35388|35450.1|35385.4|35463.1|35395.6|35448.1|35381|578
1699334100000|2023-11-07 05:15:00|35450|35385.5|35454.4|35391|35458.2|35393.1|35445.1|35382|461
1699334400000|2023-11-07 05:20:00|35455.6|35390.9|35461.4|35396.1|35463.8|35398.2|35453.4|35383.2|707
1699334700000|2023-11-07 05:25:00|35461.1|35396.8|35469.5|35402.3|35471.2|35407.9|35458.6|35395.9|432
1699335000000|2023-11-07 05:30:00|35471.3|35381|35456.7|35388|35471.3|35390.1|35446.6|35372.7|364
1699335300000|2023-11-07 05:35:00|35456.4|35387.8|35454.3|35387.4|35461.6|35398.9|35449.2|35384|532
1699335600000|2023-11-07 05:40:00|35454.2|35386.6|35451|35393.8|35454.4|35396|35447.6|35384.6|325
1699335900000|2023-11-07 05:45:00|35451.5|35394|35454.2|35394.5|35460.9|35399.6|35451|35389.5|455
1699336200000|2023-11-07 05:50:00|35453.6|35394.2|35450.6|35393.4|35460.1|35400.8|35448.2|35390.8|419
1699336500000|2023-11-07 05:55:00|35450.9|35392.1|35447.8|35385.3|35456.4|35396.2|35444.2|35382.4|915
1699336800000|2023-11-07 06:00:00|35451.1|35389.9|35452.9|35394.4|35454.7|35399.8|35443.6|35388.1|619
1699337100000|2023-11-07 06:05:00|35453.2|35394|35453.4|35402.6|35456.7|35402.9|35443.9|35384.4|790
1699337400000|2023-11-07 06:10:00|35453.5|35401.5|35456.3|35400.3|35460.6|35410.6|35453.2|35397.2|533
1699337700000|2023-11-07 06:15:00|35456.4|35400|35459|35408.4|35466.2|35411|35454.7|35398.4|541
1699338000000|2023-11-07 06:20:00|35459.1|35408.5|35464.9|35407.1|35467|35414.2|35457|35402.2|480
1699338300000|2023-11-07 06:25:00|35465.8|35407.6|35468|35408.7|35468.1|35413.2|35459.7|35402.9|509
1699338600000|2023-11-07 06:30:00|35467.8|35408.8|35458.9|35408.9|35470.3|35413|35458.8|35405.3|406
1699338900000|2023-11-07 06:35:00|35458.8|35408.8|35462.6|35412.6|35467.4|35417|35456.5|35405.7|394
1699339200000|2023-11-07 06:40:00|35464.5|35410.9|35471.3|35421.3|35472.8|35422.8|35461.2|35407.3|676
1699339500000|2023-11-07 06:45:00|35471.1|35421.1|35473.2|35423.2|35479.8|35428.8|35468.4|35416.1|658
1699339800000|2023-11-07 06:50:00|35473.4|35423.4|35474.7|35424.7|35476.7|35426.3|35469.5|35418|331
1699340100000|2023-11-07 06:55:00|35474.3|35424.3|35488.6|35414.8|35488.6|35427.7|35473.8|35414.8|534
1699340400000|2023-11-07 07:00:00|35489.3|35415.4|35472.8|35422.8|35490.4|35430.7|35470.6|35413.3|614
1699340700000|2023-11-07 07:05:00|35472.5|35422.5|35484.1|35434.1|35491.5|35441.5|35471.3|35421.3|498
1699341000000|2023-11-07 07:10:00|35484.2|35434.2|35475.3|35425.3|35508.6|35458.8|35453.6|35420.1|391
1699341300000|2023-11-07 07:15:00|35475.1|35425.1|35493.7|35443.7|35495.4|35445.4|35466.1|35416.1|443
1699341600000|2023-11-07 07:20:00|35493.4|35443.4|35510|35460|35513.7|35463.7|35493.4|35443.4|462
1699341900000|2023-11-07 07:25:00|35510.1|35460.1|35543|35483.6|35543|35484.5|35505.8|35455.8|426
1699342200000|2023-11-07 07:30:00|35543.5|35483.9|35549.5|35499.5|35553.8|35512.2|35511.7|35471.6|659
1699342500000|2023-11-07 07:35:00|35549.6|35499.6|35517.6|35497.6|35550.1|35503|35513.7|35476.9|531
1699342800000|2023-11-07 07:40:00|35524.2|35504.2|35516.6|35496.6|35528.8|35508.8|35513.8|35493.8|361
1699343100000|2023-11-07 07:45:00|35516.2|35496.2|35516.2|35496.2|35524.1|35504.1|35513.5|35493.5|261
1699343400000|2023-11-07 07:50:00|35516|35496|35505.3|35485.3|35523|35503|35501.5|35481.5|302
1699343700000|2023-11-07 07:55:00|35504.3|35484.3|35507.5|35487.5|35508.4|35488.4|35502|35482|335
1699344000000|2023-11-07 08:00:00|35507.4|35487.4|35477.2|35457.2|35510.8|35490.8|35475|35455|438
1699344300000|2023-11-07 08:05:00|35476.5|35456.5|35477.6|35457.6|35487|35467|35474.4|35454.4|403
1699344600000|2023-11-07 08:10:00|35477.7|35457.7|35472.6|35452.6|35484.8|35464.8|35468.3|35448.3|379
1699344900000|2023-11-07 08:15:00|35472.7|35452.7|35461.6|35441.6|35480.6|35460.6|35451.4|35431.4|477
1699345200000|2023-11-07 08:20:00|35462|35442|35459.8|35439.8|35463.5|35443.5|35445.6|35425.6|493
1699345500000|2023-11-07 08:25:00|35459.6|35439.6|35455.4|35435.4|35461.6|35441.6|35445.3|35425.3|406
1699345800000|2023-11-07 08:30:00|35455.6|35435.6|35431.7|35411.7|35457.1|35437.1|35429.4|35409.4|409
1699346100000|2023-11-07 08:35:00|35431.4|35411.4|35450.7|35430.7|35455.3|35435.3|35430.1|35410.1|378
1699346400000|2023-11-07 08:40:00|35450.8|35430.8|35428.6|35408.6|35452.7|35432.7|35416.5|35396.5|446
1699346700000|2023-11-07 08:45:00|35428.4|35408.4|35418.3|35398.3|35428.4|35408.4|35413.8|35393.8|384
1699347000000|2023-11-07 08:50:00|35417.9|35397.9|35376|35356|35418.7|35398.7|35367.8|35347.8|477
1699347300000|2023-11-07 08:55:00|35375.9|35355.9|35386.8|35366.8|35390.5|35370.5|35372.2|35352.2|444
1699347600000|2023-11-07 09:00:00|35387.1|35367.1|35416.1|35396.1|35416.1|35396.1|35385.4|35365.4|426
1699347900000|2023-11-07 09:05:00|35416|35396|35403.1|35383.1|35417.2|35397.2|35379.8|35359.8|553
1699348200000|2023-11-07 09:10:00|35403.2|35383.2|35401.3|35381.3|35404.7|35384.7|35374.8|35354.8|427
1699348500000|2023-11-07 09:15:00|35401.1|35381.1|35397.8|35377.8|35411.3|35391.3|35393.7|35373.7|431
1699348800000|2023-11-07 09:20:00|35398.2|35378.2|35393.7|35373.7|35414.6|35394.6|35393.1|35373.1|388
1699349100000|2023-11-07 09:25:00|35394.9|35374.9|35413.7|35393.7|35414.9|35394.9|35394.8|35374.8|392
1699349400000|2023-11-07 09:30:00|35413.8|35393.8|35417.3|35397.3|35425.7|35405.7|35410.5|35390.5|342
1699349700000|2023-11-07 09:35:00|35417.1|35397.1|35427.2|35407.2|35427.4|35407.4|35408.6|35388.6|364
1699350000000|2023-11-07 09:40:00|35426.4|35406.4|35426.9|35406.9|35430.5|35410.5|35416.4|35396.4|300
1699350300000|2023-11-07 09:45:00|35426.2|35406.2|35429.6|35409.6|35436.3|35416.3|35421.5|35401.5|311
1699350600000|2023-11-07 09:50:00|35430.5|35410.5|35434.9|35414.9|35439.9|35419.9|35429.2|35409.2|333
1699350900000|2023-11-07 09:55:00|35434.7|35414.7|35441.8|35421.8|35449.2|35429.2|35434.7|35414.7|571
1699351200000|2023-11-07 10:00:00|35441.9|35421.9|35433.4|35413.4|35447.2|35427.2|35424.8|35404.8|478
1699351500000|2023-11-07 10:05:00|35433|35413|35417|35397|35433|35413|35416.4|35396.4|347
1699351800000|2023-11-07 10:10:00|35416.7|35396.7|35421.7|35401.7|35423.7|35403.7|35378.9|35358.9|437
1699352100000|2023-11-07 10:15:00|35421.6|35401.6|35433.5|35413.5|35441.9|35421.9|35420.9|35400.9|443
1699352400000|2023-11-07 10:20:00|35433.6|35413.6|35421.7|35401.7|35436.1|35416.1|35421.7|35401.7|330
1699352700000|2023-11-07 10:25:00|35422|35402|35408.7|35388.7|35422|35402|35405.9|35385.9|407
1699353000000|2023-11-07 10:30:00|35408.6|35388.6|35420.2|35400.2|35421.6|35401.6|35402.8|35382.8|320
1699353300000|2023-11-07 10:35:00|35420.3|35400.3|35438.9|35418.9|35439.2|35419.2|35418.7|35398.7|386
1699353600000|2023-11-07 10:40:00|35438.8|35418.8|35459.3|35439.3|35461.6|35441.6|35436.7|35416.7|358
1699353900000|2023-11-07 10:45:00|35459.4|35439.4|35451.2|35431.2|35468.7|35448.7|35448.8|35428.8|462
1699354200000|2023-11-07 10:50:00|35451|35431|35452.4|35432.4|35463.8|35443.8|35448.6|35428.6|379
1699354500000|2023-11-07 10:55:00|35452.3|35432.3|35470.3|35450.3|35472.3|35452.3|35446.3|35426.3|397
1699354800000|2023-11-07 11:00:00|35472.4|35452.4|35482.2|35462.2|35486.9|35466.9|35465.9|35445.9|425
1699355100000|2023-11-07 11:05:00|35482.1|35462.1|35479.7|35459.7|35494.2|35474.2|35478.3|35458.3|334
1699355400000|2023-11-07 11:10:00|35479.8|35459.8|35509.2|35489.2|35513.5|35493.5|35478.7|35458.7|491
1699355700000|2023-11-07 11:15:00|35509.4|35489.4|35525.3|35505.3|35531.7|35511.7|35509.4|35489.4|475
1699356000000|2023-11-07 11:20:00|35525.2|35505.2|35526.8|35506.8|35534.1|35514.1|35510.2|35490.2|432
1699356300000|2023-11-07 11:25:00|35527|35507|35522|35502|35527.7|35507.7|35514.5|35494.5|381
1699356600000|2023-11-07 11:30:00|35521.9|35501.9|35540.4|35520.4|35541.8|35521.8|35518.5|35498.5|360
1699356900000|2023-11-07 11:35:00|35540.3|35520.3|35569.2|35549.2|35577.9|35557.9|35538.9|35518.9|426
1699357200000|2023-11-07 11:40:00|35569.4|35549.4|35561.7|35541.7|35570.7|35550.7|35550.9|35530.9|482
1699357500000|2023-11-07 11:45:00|35561.5|35541.5|35531.6|35511.6|35561.5|35541.5|35523.6|35503.6|466
1699357800000|2023-11-07 11:50:00|35531.7|35511.7|35483.4|35463.4|35532.9|35512.9|35476.4|35456.4|456
1699358100000|2023-11-07 11:55:00|35483.2|35463.2|35482.7|35462.7|35490.2|35470.2|35479.3|35459.3|412
1699358400000|2023-11-07 12:00:00|35482.4|35462.4|35465.4|35445.4|35484|35464|35465.2|35445.2|463
1699358700000|2023-11-07 12:05:00|35465.6|35445.6|35479.9|35459.9|35486.1|35466.1|35463.4|35443.4|398
1699359000000|2023-11-07 12:10:00|35480.9|35460.9|35460.3|35440.3|35485.2|35465.2|35460.3|35440.3|426
1699359300000|2023-11-07 12:15:00|35460.4|35440.4|35439.4|35419.4|35460.5|35440.5|35422.3|35402.3|404
1699359600000|2023-11-07 12:20:00|35439.3|35419.3|35443.2|35423.2|35449.9|35429.9|35424.4|35404.4|355
1699359900000|2023-11-07 12:25:00|35442.7|35422.7|35461.8|35441.8|35463.3|35443.3|35436.9|35416.9|331
1699360200000|2023-11-07 12:30:00|35461.5|35441.5|35459.2|35439.2|35461.6|35441.6|35448.8|35428.8|378
1699360500000|2023-11-07 12:35:00|35459.3|35439.3|35451.5|35431.5|35461.5|35441.5|35433.3|35413.3|419
1699360800000|2023-11-07 12:40:00|35451.6|35431.6|35460|35440|35474.2|35454.2|35451.6|35431.6|431
1699361100000|2023-11-07 12:45:00|35460.1|35440.1|35456.1|35436.1|35466|35446|35452.4|35432.4|388
1699361400000|2023-11-07 12:50:00|35456.3|35436.3|35469.2|35449.2|35472.8|35452.8|35449.5|35429.5|370
1699361700000|2023-11-07 12:55:00|35469.6|35449.6|35468.2|35448.2|35471.2|35451.2|35461.2|35441.2|400
1699362000000|2023-11-07 13:00:00|35467.9|35447.9|35457|35437|35467.9|35447.9|35449.3|35429.3|446
1699362300000|2023-11-07 13:05:00|35457.2|35437.2|35427.8|35407.8|35461.7|35441.7|35415.3|35395.3|415
1699362600000|2023-11-07 13:10:00|35427.9|35407.9|35451.4|35431.4|35454.2|35434.2|35427.8|35407.8|446
1699362900000|2023-11-07 13:15:00|35450.4|35430.4|35446.9|35426.9|35457.2|35437.2|35441.9|35421.9|370
1699363200000|2023-11-07 13:20:00|35445|35425|35474.6|35454.6|35476|35456|35436.7|35416.7|424
1699363500000|2023-11-07 13:25:00|35474.9|35454.9|35462.5|35442.5|35477.8|35457.8|35462.4|35442.4|463
1699363800000|2023-11-07 13:30:00|35476.7|35426.7|35462.5|35442.5|35481.6|35444.9|35447.9|35423.5|715
1699364100000|2023-11-07 13:35:00|35462.1|35442.1|35452|35432|35464.2|35444.2|35437.9|35417.9|377
1699364400000|2023-11-07 13:40:00|35451.3|35431.3|35468.3|35448.3|35476.8|35456.8|35451.3|35431.3|433
1699364700000|2023-11-07 13:45:00|35468.8|35448.8|35488.8|35468.8|35489|35469|35468.8|35448.8|564
1699365000000|2023-11-07 13:50:00|35488.7|35468.7|35467.4|35447.4|35489|35469|35461.7|35441.7|460
1699365300000|2023-11-07 13:55:00|35467.8|35447.8|35460.6|35440.6|35470.1|35450.1|35457.8|35437.8|451
1699365600000|2023-11-07 14:00:00|35460.3|35440.3|35470.6|35450.6|35476.6|35456.6|35458.2|35438.2|502
1699365900000|2023-11-07 14:05:00|35470.7|35450.7|35483.3|35463.3|35491.3|35471.3|35470.7|35450.7|430
1699366200000|2023-11-07 14:10:00|35483.4|35463.4|35487|35467|35494.6|35474.6|35480|35460|505
1699366500000|2023-11-07 14:15:00|35486.9|35466.9|35475.8|35455.8|35492.2|35472.2|35465.7|35445.7|479
1699366800000|2023-11-07 14:20:00|35475.9|35455.9|35484.6|35464.6|35484.6|35464.6|35470.5|35450.5|421
1699367100000|2023-11-07 14:25:00|35484.2|35464.2|35479.6|35459.6|35494.1|35474.1|35477.3|35457.3|444
1699367400000|2023-11-07 14:30:00|35479.1|35459.1|35480.6|35460.6|35495.5|35475.5|35476.4|35456.4|598
1699367700000|2023-11-07 14:35:00|35480.9|35460.9|35481.3|35461.3|35485.5|35465.5|35474.5|35454.5|544
1699368000000|2023-11-07 14:40:00|35480.7|35460.7|35449.3|35429.3|35481|35461|35434.1|35414.1|658
1699368300000|2023-11-07 14:45:00|35449.9|35429.9|35456.9|35436.9|35473.9|35453.9|35447.9|35427.9|617
1699368600000|2023-11-07 14:50:00|35458.3|35438.3|35456.2|35436.2|35462.5|35442.5|35445.6|35425.6|561
1699368900000|2023-11-07 14:55:00|35455.9|35435.9|35437.8|35417.8|35457.9|35437.9|35433.2|35413.2|493
1699369200000|2023-11-07 15:00:00|35437.7|35417.7|35434.8|35414.8|35442.7|35422.7|35429.9|35409.9|404
1699369500000|2023-11-07 15:05:00|35434.9|35414.9|35435.6|35415.6|35441.2|35421.2|35422.9|35402.9|473
1699369800000|2023-11-07 15:10:00|35434.5|35414.5|35425.9|35405.9|35445.4|35425.4|35404.5|35384.5|516
1699370100000|2023-11-07 15:15:00|35426.6|35406.6|35441.8|35421.8|35455.3|35435.3|35426.6|35406.6|473
1699370400000|2023-11-07 15:20:00|35441.9|35421.9|35431.2|35411.2|35449.1|35429.1|35431|35411|421
1699370700000|2023-11-07 15:25:00|35431.6|35411.6|35415.9|35395.9|35436.9|35416.9|35410|35390|427
1699371000000|2023-11-07 15:30:00|35416|35396|35417.6|35397.6|35428.3|35408.3|35404.5|35384.5|520
1699371300000|2023-11-07 15:35:00|35417.5|35397.5|35406.3|35386.3|35422.3|35402.3|35395.3|35375.3|427
1699371600000|2023-11-07 15:40:00|35406.6|35386.6|35422|35402|35424.6|35404.6|35402.4|35382.4|467
1699371900000|2023-11-07 15:45:00|35422.3|35402.3|35392.9|35372.9|35432.2|35412.2|35386.1|35366.1|540
1699372200000|2023-11-07 15:50:00|35394.2|35374.2|35388.8|35368.8|35415.8|35395.8|35385.9|35365.9|565
1699372500000|2023-11-07 15:55:00|35389|35369|35396.8|35376.8|35401.4|35381.4|35381.7|35361.7|531
1699372800000|2023-11-07 16:00:00|35397|35377|35385.4|35365.4|35397|35377|35375.9|35355.9|534
1699373100000|2023-11-07 16:05:00|35385.3|35365.3|35387.6|35367.6|35394.9|35374.9|35379.9|35359.9|411
1699373400000|2023-11-07 16:10:00|35387.5|35367.5|35380.3|35360.3|35387.8|35367.8|35362.4|35342.4|519
1699373700000|2023-11-07 16:15:00|35382.2|35362.2|35410.2|35390.2|35411.6|35391.6|35380.8|35360.8|497
1699374000000|2023-11-07 16:20:00|35410.1|35390.1|35403.4|35383.4|35410.5|35390.5|35396.1|35376.1|400
1699374300000|2023-11-07 16:25:00|35403.2|35383.2|35423.9|35403.9|35434.4|35409.4|35394.2|35374.2|565
1699374600000|2023-11-07 16:30:00|35424.4|35404.4|35424.4|35374.4|35444|35415.7|35405.7|35372.5|974
1699374900000|2023-11-07 16:35:00|35424.3|35374.3|35395.4|35375.4|35429|35384.6|35394.1|35360.9|579
1699375200000|2023-11-07 16:40:00|35392.8|35372.8|35389.6|35369.6|35396.7|35376.7|35387.5|35367.5|666
1699375500000|2023-11-07 16:45:00|35391.6|35371.6|35414.3|35394.3|35424.4|35404.4|35388.1|35368.1|660
1699375800000|2023-11-07 16:50:00|35414.1|35394.1|35406.7|35386.7|35416.6|35396.6|35406.2|35386.2|485
1699376100000|2023-11-07 16:55:00|35406.8|35386.8|35411.5|35391.5|35412.7|35392.7|35401.4|35381.4|485
1699376400000|2023-11-07 17:00:00|35411.1|35391.1|35429.1|35409.1|35429.3|35409.3|35410|35390|403
1699376700000|2023-11-07 17:05:00|35429.8|35409.8|35424.7|35404.7|35432.3|35412.3|35421.9|35401.9|363
1699377000000|2023-11-07 17:10:00|35425.3|35405.3|35429.3|35409.3|35433.2|35413.2|35421.5|35401.5|304
1699377300000|2023-11-07 17:15:00|35429.4|35409.4|35439.9|35419.9|35443.3|35423.3|35429.4|35409.4|329
1699377600000|2023-11-07 17:20:00|35440|35420|35428.6|35408.6|35442.3|35422.3|35427|35407|324
1699377900000|2023-11-07 17:25:00|35428.7|35408.7|35444.8|35424.8|35446.3|35426.3|35428.4|35408.4|416
1699378200000|2023-11-07 17:30:00|35444.9|35424.9|35444.9|35424.9|35455.1|35435.1|35444.2|35424.2|467
1699378500000|2023-11-07 17:35:00|35445.3|35425.3|35444.5|35424.5|35449|35429|35440.6|35420.6|309
1699378800000|2023-11-07 17:40:00|35444.9|35424.9|35447.6|35427.6|35452.2|35432.2|35444.4|35424.4|293
1699379100000|2023-11-07 17:45:00|35447.3|35427.3|35447.9|35427.9|35449.7|35429.7|35436.7|35416.7|341
1699379400000|2023-11-07 17:50:00|35448.2|35428.2|35435.1|35415.1|35449|35429|35435.1|35415.1|267
1699379700000|2023-11-07 17:55:00|35435.4|35415.4|35443.5|35423.5|35446|35426|35435.4|35415.4|422
1699380000000|2023-11-07 18:00:00|35443.7|35423.7|35434.1|35414.1|35447.4|35427.4|35431.1|35411.1|365
1699380300000|2023-11-07 18:05:00|35434|35414|35416.9|35396.9|35436.5|35416.5|35416.7|35396.7|443
1699380600000|2023-11-07 18:10:00|35417|35397|35413.1|35393.1|35420.6|35400.6|35411.5|35391.5|295
1699380900000|2023-11-07 18:15:00|35413.3|35393.3|35405.9|35385.9|35415.8|35395.8|35404.4|35384.4|305
1699381200000|2023-11-07 18:20:00|35405.7|35385.7|35402.7|35382.7|35411.7|35391.7|35401.6|35381.6|291
1699381500000|2023-11-07 18:25:00|35402.8|35382.8|35415.5|35365.5|35416.6|35383.3|35398.3|35364.6|276
1699381800000|2023-11-07 18:30:00|35415.4|35365.4|35421.9|35371.9|35425.8|35375.8|35412.2|35362.2|354
1699382100000|2023-11-07 18:35:00|35422|35372|35406.9|35356.9|35422.6|35372.6|35404.7|35354.7|344
1699382400000|2023-11-07 18:40:00|35407.2|35357.2|35399.1|35349.1|35410.4|35372.2|35389.6|35349|342
1699382700000|2023-11-07 18:45:00|35398.9|35348.9|35396.3|35346.3|35401.9|35351.9|35391.8|35341.8|488
1699383000000|2023-11-07 18:50:00|35396.2|35346.2|35373.7|35353.7|35396.9|35353.8|35367.4|35332.3|401
1699383300000|2023-11-07 18:55:00|35373.5|35353.5|35374.3|35324.3|35393.2|35357.9|35372.7|35322.7|352
1699383600000|2023-11-07 19:00:00|35374.4|35324.4|35349.8|35329.8|35382.2|35336.7|35349.1|35319.2|356
1699383900000|2023-11-07 19:05:00|35350.6|35330.6|35353.7|35333.7|35362.6|35342.6|35348.4|35328.4|396
1699384200000|2023-11-07 19:10:00|35353.5|35333.5|35347|35327|35356|35336|35346.4|35326.4|433
1699384500000|2023-11-07 19:15:00|35346.9|35326.9|35341.5|35321.5|35351|35331|35337.9|35317.9|414
1699384800000|2023-11-07 19:20:00|35341.6|35321.6|35346|35326|35351.4|35331.4|35341.6|35321.6|219
1699385100000|2023-11-07 19:25:00|35346.1|35326.1|35337.5|35317.5|35348.8|35328.8|35335.6|35315.6|230
1699385400000|2023-11-07 19:30:00|35337.2|35317.2|35340.3|35320.3|35341.9|35321.9|35329.6|35309.6|226
1699385700000|2023-11-07 19:35:00|35340.6|35320.6|35347.5|35327.5|35349.2|35329.2|35339.1|35319.1|166
1699386000000|2023-11-07 19:40:00|35347.4|35327.4|35348.2|35328.2|35350.5|35330.5|35342.3|35322.3|280
1699386300000|2023-11-07 19:45:00|35348.1|35328.1|35377.1|35327.1|35378.1|35339.5|35341.3|35320.7|475
1699386600000|2023-11-07 19:50:00|35376.1|35326.1|35382.4|35332.4|35383.9|35333.9|35370.5|35320.5|481
1699386900000|2023-11-07 19:55:00|35382.5|35332.5|35374.9|35354.9|35388.5|35354.9|35370.6|35328.5|343
1699387200000|2023-11-07 20:00:00|35374.8|35354.8|35399.9|35379.9|35412.2|35381|35374.8|35348.2|326
1699387500000|2023-11-07 20:05:00|35399.2|35379.2|35405.9|35385.9|35409.9|35389.9|35399.2|35379.2|237
1699387800000|2023-11-07 20:10:00|35406.2|35386.2|35401.3|35351.3|35412.3|35389.1|35397.1|35350.9|295
1699388100000|2023-11-07 20:15:00|35401.4|35351.4|35361.5|35341.5|35403.2|35353.2|35357.3|35322.4|380
1699388400000|2023-11-07 20:20:00|35362.3|35342.3|35357.8|35337.8|35365.5|35345.5|35355.8|35335.8|264
1699388700000|2023-11-07 20:25:00|35357.7|35337.7|35356.9|35336.9|35363|35343|35356|35336|199
1699389000000|2023-11-07 20:30:00|35357.9|35337.9|35361.6|35341.6|35380.8|35342.2|35354.5|35319|212
1699389300000|2023-11-07 20:35:00|35361.7|35341.7|35371.8|35321.8|35380.1|35345.5|35361.3|35320.5|208
1699389600000|2023-11-07 20:40:00|35372.6|35322.6|35371.8|35321.8|35378.1|35328.1|35371.8|35321.8|232
1699389900000|2023-11-07 20:45:00|35357|35337|35366.1|35346.1|35367.4|35347.4|35356.7|35336.7|172
1699390200000|2023-11-07 20:50:00|35365.7|35345.7|35368.4|35348.4|35371.4|35351.4|35361.5|35341.5|195
1699390500000|2023-11-07 20:55:00|35368.7|35348.7|35369.9|35349.9|35374.4|35354.4|35368.2|35348.2|196
1699390800000|2023-11-07 21:00:00|35370.1|35350.1|35366.4|35346.4|35370.1|35350.1|35366.4|35346.4|249
1699391100000|2023-11-07 21:05:00|35366.2|35346.2|35367|35347|35367.3|35347.3|35365.8|35345.8|159
1699391400000|2023-11-07 21:10:00|35366.9|35346.9|35380.3|35330.3|35382.4|35347|35366.3|35330|147
1699391700000|2023-11-07 21:15:00|35380.1|35330.1|35381.3|35331.3|35382|35346.1|35365.1|35329.9|84
1699392000000|2023-11-07 21:20:00|35380.9|35330.9|35374.6|35324.6|35381.5|35331.5|35374.6|35324.6|86
1699392300000|2023-11-07 21:25:00|35374.4|35324.4|35376.8|35326.8|35380.5|35345.6|35358.7|35321.6|140
1699392600000|2023-11-07 21:30:00|35376|35326|35371.9|35321.9|35377.8|35327.8|35369|35319|149
1699392900000|2023-11-07 21:35:00|35371.6|35321.6|35370.1|35320.1|35374.7|35324.7|35369.9|35319.9|174
1699393200000|2023-11-07 21:40:00|35370.2|35320.2|35378.4|35328.4|35378.9|35328.9|35368.7|35318.7|93
1699393500000|2023-11-07 21:45:00|35375.2|35324.8|35383.2|35320.5|35385.7|35333.3|35375.2|35320.5|148
1699393800000|2023-11-07 21:50:00|35384.3|35321.7|35378.3|35321.8|35387.4|35328.5|35373.9|35319.7|189
1699394100000|2023-11-07 21:55:00|35379.1|35323.1|35380.9|35298.8|35382.7|35324.5|35370.6|35297.7|200
1699394400000|2023-11-07 22:00:00|35381.3|35305.1|35442.3|35322.3|35442.3|35322.3|35381.3|35282.3|62
1699394700000|2023-11-07 22:05:00|35441.7|35321.7|35434.8|35314.8|35444.6|35324.6|35434.8|35314.8|49
1699395000000|2023-11-07 22:10:00|35434.6|35314.6|35435|35315|35436.1|35316.1|35434.6|35314.6|12
1699395300000|2023-11-07 22:15:00|35434.9|35314.9|35439.8|35319.8|35444.8|35324.8|35434.4|35314.4|66
1699395600000|2023-11-07 22:20:00|35439.4|35319.4|35437.4|35317.4|35441.6|35321.6|35436.1|35316.1|96
1699395900000|2023-11-07 22:25:00|35436.6|35316.6|35441.2|35321.2|35442.1|35322.1|35436.6|35316.6|86
1699396200000|2023-11-07 22:30:00|35441.6|35321.6|35440.2|35320.2|35441.8|35321.8|35439.9|35319.9|234
1699396500000|2023-11-07 22:35:00|35440.8|35320.8|35436.9|35316.9|35440.9|35320.9|35435.4|35315.4|163
1699396800000|2023-11-07 22:40:00|35437|35317|35439.1|35319.1|35439.7|35319.7|35436.9|35316.9|46
1699397100000|2023-11-07 22:45:00|35437.4|35317.4|35438.5|35318.5|35438.8|35318.8|35437.4|35317.4|43
1699397400000|2023-11-07 22:50:00|35438.8|35318.8|35437.2|35317.2|35439.2|35319.2|35436.9|35316.9|37
1699397700000|2023-11-07 22:55:00|35437.4|35317.4|35439.7|35319.7|35444.9|35329.3|35425|35315.4|96
1699398000000|2023-11-07 23:00:00|35439.3|35319.3|35440.9|35325.9|35444.3|35343|35414.5|35315.6|191
1699398300000|2023-11-07 23:05:00|35441.1|35324.7|35426.8|35341|35448.7|35348.3|35424.7|35324.2|81
1699398600000|2023-11-07 23:10:00|35426.6|35340.9|35443.7|35334.1|35443.9|35350.3|35424.9|35327.4|111
1699398900000|2023-11-07 23:15:00|35443.6|35334|35425.7|35345.7|35443.7|35356|35424|35333.5|167
1699399200000|2023-11-07 23:20:00|35425.4|35345.5|35426.6|35345.8|35440.8|35354.7|35424.7|35334.1|89
1699399500000|2023-11-07 23:25:00|35426.9|35346.1|35437.1|35343.1|35449.3|35349|35425.9|35331.8|150
1699399800000|2023-11-07 23:30:00|35436.9|35342.7|35429.9|35348.1|35450.9|35349.5|35427|35330.8|113
1699400100000|2023-11-07 23:35:00|35428.9|35347.9|35442.1|35330.9|35443|35348.9|35424.6|35330.9|89
1699400400000|2023-11-07 23:40:00|35442.3|35331.6|35431.1|35339.3|35442.4|35349.3|35426.7|35331|76
1699400700000|2023-11-07 23:45:00|35429.3|35339.2|35440.2|35338.7|35443.4|35344.2|35426.1|35334.4|146
1699401000000|2023-11-07 23:50:00|35440.1|35335.7|35434.2|35341.8|35444.6|35350|35426.3|35334.4|138
1699401300000|2023-11-07 23:55:00|35431.9|35339.8|35402|35324.8|35435.1|35344.9|35393.6|35314.7|240
1699401600000|2023-11-08 00:00:00|35396.7|35327.7|35446.7|35352.2|35452.8|35370|35396.7|35327.7|942
1699401900000|2023-11-08 00:05:00|35452.5|35352.3|35444.7|35349.9|35453.3|35356.1|35437.6|35338.8|568
1699402200000|2023-11-08 00:10:00|35444.3|35355.2|35405.4|35338.4|35450.1|35355.3|35405.1|35328|499
1699402500000|2023-11-08 00:15:00|35405.3|35338.5|35401.3|35334.3|35416.3|35345.3|35396.6|35326.5|477
1699402800000|2023-11-08 00:20:00|35400.9|35333.8|35394.4|35333.1|35404.4|35340.7|35394.4|35329.7|427
1699403100000|2023-11-08 00:25:00|35394.5|35333.2|35402.7|35329.3|35409|35337.3|35394.5|35328.8|197
1699403400000|2023-11-08 00:30:00|35402.8|35329.2|35398.9|35338.9|35408.3|35341|35398.8|35329.1|200
1699403700000|2023-11-08 00:35:00|35398.5|35339.3|35400.9|35345.2|35406.3|35347.2|35392.1|35333.1|251
1699404000000|2023-11-08 00:40:00|35400.8|35345.3|35408.8|35358.4|35416.3|35361|35395.6|35344.7|213
1699404300000|2023-11-08 00:45:00|35409.3|35358.6|35410|35355.1|35412.9|35361.6|35405.6|35351.7|197
1699404600000|2023-11-08 00:50:00|35410.8|35358.5|35415|35360.2|35422.4|35366.1|35409.1|35354.1|312
1699404900000|2023-11-08 00:55:00|35415.5|35360.1|35417|35365|35418.2|35365.3|35413.6|35359.4|209
1699405200000|2023-11-08 01:00:00|35417.9|35365.1|35413.6|35363.2|35423.7|35369.8|35411|35359.2|236
1699405500000|2023-11-08 01:05:00|35413.7|35363.4|35409.3|35359.3|35415.6|35365.1|35408.9|35358.7|190
1699405800000|2023-11-08 01:10:00|35408.6|35358.4|35406.5|35354|35411|35360|35403.5|35352.5|174
1699406100000|2023-11-08 01:15:00|35404.8|35353.9|35411.7|35361.7|35412.8|35362.8|35403.4|35353.1|213
1699406400000|2023-11-08 01:20:00|35411.9|35361.8|35414.1|35364.1|35416.2|35366.2|35410.2|35359.9|241
1699406700000|2023-11-08 01:25:00|35414.2|35364.2|35410.9|35360.9|35415.9|35365.5|35410.9|35359.9|253
1699407000000|2023-11-08 01:30:00|35410.7|35360.7|35414.9|35364|35418.4|35364.9|35410.3|35360.3|186
1699407300000|2023-11-08 01:35:00|35414.7|35363.7|35422.7|35371.6|35423.6|35372.8|35411.3|35359.4|227
1699407600000|2023-11-08 01:40:00|35423.1|35371.7|35417.1|35367.1|35425|35374.1|35416.7|35366.7|235
1699407900000|2023-11-08 01:45:00|35417.3|35367.3|35418.8|35368.8|35420.9|35370.2|35416.3|35366.3|212
1699408200000|2023-11-08 01:50:00|35417.6|35367.6|35416.5|35365.6|35420.5|35369.3|35414.3|35364.3|245
1699408500000|2023-11-08 01:55:00|35416.4|35365.5|35408.4|35358.4|35416.4|35365.5|35404.2|35354.1|295
1699408800000|2023-11-08 02:00:00|35408.2|35358.2|35417|35365|35417.1|35366.5|35406.4|35356.4|248
1699409100000|2023-11-08 02:05:00|35416.9|35364.9|35407.6|35357.6|35416.9|35365.9|35407.3|35357.3|143
1699409400000|2023-11-08 02:10:00|35407.3|35357.3|35398.5|35348.5|35410.9|35360.4|35397.6|35347.6|279
1699409700000|2023-11-08 02:15:00|35399.5|35349.5|35393.7|35341.9|35401.7|35351.4|35392.2|35341.7|384
1699410000000|2023-11-08 02:20:00|35393.1|35341.8|35389.6|35339.6|35393.4|35341.8|35384.1|35334.1|424
1699410300000|2023-11-08 02:25:00|35388.5|35338.5|35396.3|35344.1|35396.4|35346.1|35387.5|35336.3|258
1699410600000|2023-11-08 02:30:00|35396.4|35344.3|35405.4|35353.1|35405.6|35355.1|35395.2|35344.1|339
1699410900000|2023-11-08 02:35:00|35405.3|35353|35402.9|35350.9|35405.7|35355.2|35399.8|35349.2|247
1699411200000|2023-11-08 02:40:00|35402|35350.3|35401.3|35351.3|35406|35354.8|35400.2|35349.7|261
1699411500000|2023-11-08 02:45:00|35400.7|35350.7|35404.7|35352.5|35408.9|35357.9|35400.7|35349.7|166
1699411800000|2023-11-08 02:50:00|35404.5|35354.5|35404.1|35354.1|35406.2|35355.4|35401|35349.9|211
1699412100000|2023-11-08 02:55:00|35403.4|35353.4|35398.7|35346.5|35409.1|35356.8|35397.7|35345.8|253
1699412400000|2023-11-08 03:00:00|35398.6|35346.4|35399.1|35346.6|35400.2|35347.7|35389.8|35338.8|279
1699412700000|2023-11-08 03:05:00|35398.1|35345.8|35394.5|35344.5|35401.9|35350.5|35394.2|35344.1|185
1699413000000|2023-11-08 03:10:00|35394.8|35344.8|35396.5|35345.4|35397.7|35346.6|35394.3|35343.5|145
1699413300000|2023-11-08 03:15:00|35396.8|35345.7|35401.1|35351.1|35402.9|35351.1|35395.3|35345.3|155
1699413600000|2023-11-08 03:20:00|35401.3|35351.3|35398.1|35346.2|35405.2|35352.8|35397.7|35345.7|178
1699413900000|2023-11-08 03:25:00|35398|35345.8|35400.9|35349.1|35402.9|35351.2|35397.5|35345.5|124
1699414200000|2023-11-08 03:30:00|35399.7|35349.7|35402.6|35352.6|35406.1|35354.4|35399.7|35349.7|167
1699414500000|2023-11-08 03:35:00|35404|35351.6|35404.1|35351.4|35406.6|35354.3|35401.2|35349.8|175
1699414800000|2023-11-08 03:40:00|35404|35351.3|35403.5|35353.5|35406.7|35354.8|35401.5|35351.2|179
1699415100000|2023-11-08 03:45:00|35403.4|35353.4|35407.5|35356.8|35407.6|35356.9|35401.7|35351.6|162
1699415400000|2023-11-08 03:50:00|35407.3|35356.7|35408.2|35358.2|35409.3|35358.4|35405.3|35355.2|155
1699415700000|2023-11-08 03:55:00|35408.1|35358.1|35411.6|35360.2|35415.5|35364.2|35408.1|35358.1|259
1699416000000|2023-11-08 04:00:00|35411.5|35360.1|35409.5|35359.5|35412.6|35361.6|35408.1|35358|168
1699416300000|2023-11-08 04:05:00|35409.6|35359.6|35413.2|35361.4|35413.6|35361.5|35407.5|35357.5|169
1699416600000|2023-11-08 04:10:00|35413.3|35362|35412.9|35362.9|35417.3|35364.5|35409.6|35359.6|143
1699416900000|2023-11-08 04:15:00|35413.3|35363.3|35416.8|35364.4|35417.5|35365.1|35411.7|35361.7|144
1699417200000|2023-11-08 04:20:00|35414.8|35363.7|35413.8|35363.8|35419.1|35365.9|35413.2|35362.9|169
1699417500000|2023-11-08 04:25:00|35413.7|35363.7|35417.2|35363.8|35417.8|35365.2|35412.8|35362.7|153
1699417800000|2023-11-08 04:30:00|35415|35363.6|35413.7|35359.8|35417.1|35363.8|35409.5|35359|159
1699418100000|2023-11-08 04:35:00|35413.4|35359.5|35412.7|35362.7|35416.5|35363.6|35409.8|35359.2|158
1699418400000|2023-11-08 04:40:00|35413.1|35363.1|35415.8|35362.1|35417.5|35364|35410.6|35360.4|148
1699418700000|2023-11-08 04:45:00|35415.9|35362|35408.5|35357.5|35417.8|35363.8|35408.5|35357.1|148
1699419000000|2023-11-08 04:50:00|35409.1|35357.8|35410.9|35356.2|35413.7|35359.8|35405.8|35355.2|210
1699419300000|2023-11-08 04:55:00|35411|35356.4|35405.7|35355.7|35412.4|35358.9|35404.2|35351.8|201
1699419600000|2023-11-08 05:00:00|35405.8|35355.8|35408.4|35355.2|35408.8|35356.8|35403.7|35353.2|135
1699419900000|2023-11-08 05:05:00|35408.5|35355.3|35406.8|35356.8|35409.6|35357.9|35405.5|35355.2|104
1699420200000|2023-11-08 05:10:00|35407|35357|35413.1|35360.5|35413.9|35361|35405.8|35355.5|129
1699420500000|2023-11-08 05:15:00|35413.3|35360.4|35414.8|35364.8|35418.1|35365.4|35410.9|35360.3|156
1699420800000|2023-11-08 05:20:00|35415|35365|35420.2|35368.4|35420.2|35368.5|35414|35364|143
1699421100000|2023-11-08 05:25:00|35420.1|35367.9|35421|35371|35423.4|35372|35416.7|35366.7|176
1699421400000|2023-11-08 05:30:00|35420.8|35370.8|35425.8|35374.3|35426.8|35374.9|35420.5|35370.5|172
1699421700000|2023-11-08 05:35:00|35425.6|35374.1|35425.2|35372.7|35426.7|35375.1|35416.4|35365.8|190
1699422000000|2023-11-08 05:40:00|35425.1|35372.2|35426.4|35376.4|35428.3|35376.7|35422.7|35372.2|158
1699422300000|2023-11-08 05:45:00|35425.8|35375.8|35427.9|35376.3|35428.5|35376.8|35425|35374.3|153
1699422600000|2023-11-08 05:50:00|35428.2|35376.2|35424.5|35374.5|35428.3|35376.8|35422.4|35372.1|150
1699422900000|2023-11-08 05:55:00|35424.4|35374.4|35427.2|35376.4|35428.7|35377.5|35424.4|35373.3|195
1699423200000|2023-11-08 06:00:00|35427.1|35376.2|35428.3|35378.3|35433.7|35383.7|35425.2|35375.2|264
1699423500000|2023-11-08 06:05:00|35428.1|35378.1|35426.5|35376.5|35430|35380|35425|35375|193
1699423800000|2023-11-08 06:10:00|35426.6|35376.6|35422.8|35372.8|35428.9|35378.9|35422.5|35372.5|195
1699424100000|2023-11-08 06:15:00|35422.7|35372.7|35425.4|35375.4|35431.3|35381.3|35420.2|35370.2|228
1699424400000|2023-11-08 06:20:00|35425.3|35375.3|35420.6|35370.6|35425.8|35375.8|35419.9|35369.9|230
1699424700000|2023-11-08 06:25:00|35420.5|35370.5|35429|35377.6|35430.6|35378.5|35419.9|35369.9|272
1699425000000|2023-11-08 06:30:00|35428.9|35377.7|35434.8|35384.8|35437.5|35387.5|35426|35376|192
1699425300000|2023-11-08 06:35:00|35434.9|35384.9|35435.7|35385.7|35441.8|35391.8|35432.5|35382.5|173
1699425600000|2023-11-08 06:40:00|35435.8|35385.8|35439.7|35389.7|35443.3|35393.3|35435.8|35385.8|206
1699425900000|2023-11-08 06:45:00|35442|35392|35429.1|35379.1|35442|35392|35429.1|35379.1|214
1699426200000|2023-11-08 06:50:00|35429|35379|35440.5|35390.5|35440.6|35390.6|35428.2|35378.2|202
1699426500000|2023-11-08 06:55:00|35440.4|35390.4|35459.3|35383.3|35459.3|35397.3|35439.9|35381.2|265
1699426800000|2023-11-08 07:00:00|35466.4|35374.7|35399.3|35379.3|35471.9|35396.5|35398.5|35364.1|778
1699427100000|2023-11-08 07:05:00|35399.5|35379.5|35399.4|35379.4|35407.2|35387.2|35391|35371|423
1699427400000|2023-11-08 07:10:00|35399.3|35379.3|35406|35386|35411.2|35391.2|35398.2|35378.2|409
1699427700000|2023-11-08 07:15:00|35407.7|35387.7|35445.2|35395.2|35449.9|35405.7|35405.3|35376.3|602
1699428000000|2023-11-08 07:20:00|35445.8|35395.8|35436.9|35386.9|35452.2|35402.2|35411.5|35378.2|517
1699428300000|2023-11-08 07:25:00|35437|35387|35464.4|35408|35464.4|35411.7|35433|35383|521
1699428600000|2023-11-08 07:30:00|35463.8|35407.4|35402.9|35382.9|35463.8|35410.7|35402.9|35372.5|681
1699428900000|2023-11-08 07:35:00|35402.2|35382.2|35414|35394|35420.1|35400.1|35399|35379|468
1699429200000|2023-11-08 07:40:00|35413.7|35393.7|35431.5|35411.5|35432.8|35412.8|35410|35390|320
1699429500000|2023-11-08 07:45:00|35431.4|35411.4|35411.9|35391.9|35431.4|35411.4|35404|35384|372
1699429800000|2023-11-08 07:50:00|35412|35392|35407.1|35387.1|35414.5|35394.5|35406.3|35386.3|413
1699430100000|2023-11-08 07:55:00|35407.2|35387.2|35405.2|35385.2|35414.5|35394.5|35405.2|35385.2|341
1699430400000|2023-11-08 08:00:00|35404.5|35384.5|35416.6|35396.6|35419.9|35399.9|35387.4|35367.4|419
1699430700000|2023-11-08 08:05:00|35416.5|35396.5|35402.6|35382.6|35416.6|35396.6|35393.6|35373.6|397
1699431000000|2023-11-08 08:10:00|35403.9|35383.9|35413|35393|35414.5|35394.5|35393.8|35373.8|391
1699431300000|2023-11-08 08:15:00|35413.2|35393.2|35411.8|35391.8|35416.4|35396.4|35404.7|35384.7|388
1699431600000|2023-11-08 08:20:00|35412|35392|35411.7|35391.7|35417.4|35397.4|35402.6|35382.6|407
1699431900000|2023-11-08 08:25:00|35412.7|35392.7|35400.4|35380.4|35420.7|35400.7|35395.8|35375.8|466
1699432200000|2023-11-08 08:30:00|35398.8|35378.8|35414.6|35394.6|35452.6|35432.6|35397.3|35377.3|440
1699432500000|2023-11-08 08:35:00|35414.5|35394.5|35421.5|35401.5|35428.8|35408.8|35410.9|35390.9|372
1699432800000|2023-11-08 08:40:00|35421.1|35401.1|35425.7|35405.7|35429.8|35409.8|35419.2|35399.2|425
1699433100000|2023-11-08 08:45:00|35425.5|35405.5|35416.3|35396.3|35432.9|35412.9|35411|35391|369
1699433400000|2023-11-08 08:50:00|35416.6|35396.6|35428.8|35408.8|35431.1|35411.1|35412.3|35392.3|480
1699433700000|2023-11-08 08:55:00|35428.9|35408.9|35438.7|35418.7|35441.8|35421.8|35426.3|35406.3|498
1699434000000|2023-11-08 09:00:00|35454.4|35404.4|35442.3|35422.3|35459.1|35432.5|35435.5|35398.1|569
1699434300000|2023-11-08 09:05:00|35442|35422|35437.8|35417.8|35445.4|35425.4|35429.1|35409.1|423
1699434600000|2023-11-08 09:10:00|35437.6|35417.6|35466.9|35446.9|35470.9|35450.9|35437.4|35417.4|431
1699434900000|2023-11-08 09:15:00|35470.2|35450.2|35469.5|35449.5|35475.9|35455.9|35449|35429|393
1699435200000|2023-11-08 09:20:00|35469.8|35449.8|35459.3|35439.3|35481.8|35461.8|35458.9|35438.9|488
1699435500000|2023-11-08 09:25:00|35459.4|35439.4|35455.9|35435.9|35460.3|35440.3|35451.7|35431.7|362
1699435800000|2023-11-08 09:30:00|35455.8|35435.8|35458.8|35438.8|35482|35462|35455.7|35435.7|429
1699436100000|2023-11-08 09:35:00|35458.7|35438.7|35459.3|35439.3|35459.6|35439.6|35448.9|35428.9|326
1699436400000|2023-11-08 09:40:00|35459.5|35439.5|35454|35434|35460|35440|35449.8|35429.8|291
1699436700000|2023-11-08 09:45:00|35454.2|35434.2|35444.6|35424.6|35459.3|35439.3|35441.8|35421.8|322
1699437000000|2023-11-08 09:50:00|35445.8|35425.8|35476.6|35456.6|35478.5|35458.5|35445.8|35425.8|394
1699437300000|2023-11-08 09:55:00|35476.4|35456.4|35484.5|35464.5|35489.5|35469.5|35476.4|35456.4|389
1699437600000|2023-11-08 10:00:00|35484.8|35464.8|35481|35461|35497.2|35477.2|35471.6|35451.6|480
1699437900000|2023-11-08 10:05:00|35480.5|35460.5|35495.8|35475.8|35509.4|35489.4|35474.3|35454.3|400
1699438200000|2023-11-08 10:10:00|35496|35476|35508.4|35488.4|35514.5|35494.5|35492.8|35472.8|392
1699438500000|2023-11-08 10:15:00|35508.6|35488.6|35516.3|35496.3|35523.6|35503.6|35504.1|35484.1|404
1699438800000|2023-11-08 10:20:00|35516.8|35496.8|35539.3|35519.3|35543.1|35523.1|35508.2|35488.2|367
1699439100000|2023-11-08 10:25:00|35538.9|35518.9|35549.3|35529.3|35549.7|35529.7|35535.8|35515.8|341
1699439400000|2023-11-08 10:30:00|35549.4|35529.4|35551.5|35531.5|35551.6|35531.6|35528.2|35508.2|318
1699439700000|2023-11-08 10:35:00|35551.7|35531.7|35570.2|35550.2|35582.9|35562.9|35551.4|35531.4|366
1699440000000|2023-11-08 10:40:00|35570.3|35550.3|35542.1|35522.1|35570.4|35550.4|35534.7|35514.7|295
1699440300000|2023-11-08 10:45:00|35542.4|35522.4|35521.3|35501.3|35545.7|35525.7|35520.3|35500.3|348
1699440600000|2023-11-08 10:50:00|35521.2|35501.2|35529|35509|35551.8|35531.8|35513.6|35493.6|431
1699440900000|2023-11-08 10:55:00|35528.9|35508.9|35547.9|35527.9|35547.9|35527.9|35515.9|35495.9|417
1699441200000|2023-11-08 11:00:00|35547.8|35527.8|35524.6|35504.6|35547.8|35527.8|35518|35498|302
1699441500000|2023-11-08 11:05:00|35524|35504|35523.5|35503.5|35529.1|35509.1|35506.6|35486.6|346
1699441800000|2023-11-08 11:10:00|35523.9|35503.9|35539.2|35519.2|35547.3|35527.3|35517.9|35497.9|345
1699442100000|2023-11-08 11:15:00|35539.4|35519.4|35567.1|35547.1|35572.7|35552.7|35534.1|35514.1|460
1699442400000|2023-11-08 11:20:00|35567.3|35547.3|35540.6|35520.6|35577.1|35557.1|35538.2|35518.2|410
1699442700000|2023-11-08 11:25:00|35540.7|35520.7|35519.5|35499.5|35549|35529|35519.5|35499.5|396
1699443000000|2023-11-08 11:30:00|35519.4|35499.4|35522.8|35502.8|35534.3|35514.3|35515.8|35495.8|333
1699443300000|2023-11-08 11:35:00|35523.1|35503.1|35557.7|35537.7|35560.5|35540.5|35510.9|35490.9|326
1699443600000|2023-11-08 11:40:00|35558|35538|35580.4|35560.4|35581.5|35561.5|35546.7|35526.7|375
1699443900000|2023-11-08 11:45:00|35581|35561|35585.1|35565.1|35597.6|35577.6|35576.4|35556.4|349
1699444200000|2023-11-08 11:50:00|35585.6|35565.6|35569|35549|35589.5|35569.5|35569|35549|291
1699444500000|2023-11-08 11:55:00|35569.1|35549.1|35539.6|35519.6|35575.5|35555.5|35539.5|35519.5|427
1699444800000|2023-11-08 12:00:00|35539.4|35519.4|35571.1|35551.1|35571.7|35551.7|35537.3|35517.3|396
1699445100000|2023-11-08 12:05:00|35569.9|35549.9|35564.3|35544.3|35572.9|35552.9|35548.8|35528.8|459
1699445400000|2023-11-08 12:10:00|35564.6|35544.6|35580.4|35560.4|35582.2|35562.2|35562.2|35542.2|316
1699445700000|2023-11-08 12:15:00|35580.5|35560.5|35576|35556|35580.5|35560.5|35571.4|35551.4|339
1699446000000|2023-11-08 12:20:00|35575.9|35555.9|35570.2|35550.2|35577.7|35557.7|35568.8|35548.8|328
1699446300000|2023-11-08 12:25:00|35570.3|35550.3|35556.1|35536.1|35570.3|35550.3|35552|35532|339
1699446600000|2023-11-08 12:30:00|35556.2|35536.2|35560.4|35540.4|35561.2|35541.2|35552.3|35532.3|308
1699446900000|2023-11-08 12:35:00|35560.6|35540.6|35564.7|35544.7|35568.9|35548.9|35559.3|35539.3|315
1699447200000|2023-11-08 12:40:00|35565|35545|35559.7|35539.7|35565.6|35545.6|35554.3|35534.3|250
1699447500000|2023-11-08 12:45:00|35559.8|35539.8|35568.9|35548.9|35574.1|35554.1|35557.4|35537.4|283
1699447800000|2023-11-08 12:50:00|35569.1|35549.1|35575.2|35555.2|35582.5|35562.5|35568.7|35548.7|437
1699448100000|2023-11-08 12:55:00|35573.6|35553.6|35569.2|35549.2|35579.7|35559.7|35565|35545|439
1699448400000|2023-11-08 13:00:00|35568.6|35548.6|35567.9|35547.9|35580.5|35560.5|35559.9|35539.9|414
1699448700000|2023-11-08 13:05:00|35567.5|35547.5|35558.8|35538.8|35573.8|35553.8|35558.3|35538.3|372
1699449000000|2023-11-08 13:10:00|35559.2|35539.2|35548.7|35528.7|35564.1|35544.1|35545.6|35525.6|361
1699449300000|2023-11-08 13:15:00|35548.6|35528.6|35562|35542|35563|35543|35543.8|35523.8|355
1699449600000|2023-11-08 13:20:00|35561.7|35541.7|35542.7|35522.7|35561.7|35541.7|35537.9|35517.9|494
1699449900000|2023-11-08 13:25:00|35542.9|35522.9|35546.8|35526.8|35556.9|35536.9|35520.1|35500.1|638
1699450200000|2023-11-08 13:30:00|35547|35527|35544.9|35524.9|35551.6|35531.6|35536.5|35516.5|462
1699450500000|2023-11-08 13:35:00|35545|35525|35538.5|35518.5|35547.1|35527.1|35535.1|35515.1|432
1699450800000|2023-11-08 13:40:00|35538.4|35518.4|35539.5|35519.5|35552.2|35532.2|35528|35508|465
1699451100000|2023-11-08 13:45:00|35539.4|35519.4|35548.9|35528.9|35553.1|35533.1|35538.8|35518.8|489
1699451400000|2023-11-08 13:50:00|35548.7|35528.7|35535.1|35515.1|35548.8|35528.8|35527.9|35507.9|441
1699451700000|2023-11-08 13:55:00|35535.3|35515.3|35523.7|35503.7|35536.7|35516.7|35521.6|35501.6|432
1699452000000|2023-11-08 14:00:00|35523|35503|35475.3|35455.3|35523|35503|35461.6|35441.6|514
1699452300000|2023-11-08 14:05:00|35475.7|35455.7|35508.3|35488.3|35511.4|35491.4|35468.7|35448.7|567
1699452600000|2023-11-08 14:10:00|35508.4|35488.4|35490.2|35470.2|35512.4|35492.4|35488.3|35468.3|440
1699452900000|2023-11-08 14:15:00|35491.9|35471.9|35470.6|35450.6|35492.4|35472.4|35465.7|35445.7|478
1699453200000|2023-11-08 14:20:00|35471.1|35451.1|35501|35481|35517|35497|35468.8|35448.8|454
1699453500000|2023-11-08 14:25:00|35500|35480|35468.5|35448.5|35504|35484|35462.6|35442.6|397
1699453800000|2023-11-08 14:30:00|35468.6|35448.6|35446.6|35426.6|35489.8|35469.8|35446.3|35426.3|580
1699454100000|2023-11-08 14:35:00|35446.5|35426.5|35450|35430|35462.1|35442.1|35445.1|35425.1|538
1699454400000|2023-11-08 14:40:00|35449.8|35429.8|35451|35431|35461.6|35441.6|35443.1|35423.1|467
1699454700000|2023-11-08 14:45:00|35450.7|35430.7|35412.3|35392.3|35452.7|35432.7|35402.6|35382.6|496
1699455000000|2023-11-08 14:50:00|35412.2|35392.2|35429.9|35409.9|35434.9|35414.9|35410.9|35390.9|588
1699455300000|2023-11-08 14:55:00|35430|35410|35440.6|35420.6|35442.2|35422.2|35420.8|35400.8|496
1699455600000|2023-11-08 15:00:00|35440.7|35420.7|35457.6|35437.6|35467.6|35447.6|35440.7|35420.7|554
1699455900000|2023-11-08 15:05:00|35457.5|35437.5|35448.5|35428.5|35460.8|35440.8|35441|35421|510
1699456200000|2023-11-08 15:10:00|35448.3|35428.3|35445|35425|35458.5|35438.5|35441.3|35421.3|414
1699456500000|2023-11-08 15:15:00|35444.7|35424.7|35441.8|35421.8|35448.8|35428.8|35436.3|35416.3|389
1699456800000|2023-11-08 15:20:00|35441.9|35421.9|35450|35430|35457.6|35437.6|35441.8|35421.8|406
1699457100000|2023-11-08 15:25:00|35450.1|35430.1|35434.5|35414.5|35455.4|35435.4|35434.5|35414.5|524
1699457400000|2023-11-08 15:30:00|35434.1|35414.1|35422.1|35402.1|35434.6|35414.6|35413.7|35393.7|485
1699457700000|2023-11-08 15:35:00|35421.8|35401.8|35453|35433|35453.7|35433.7|35421.8|35401.8|497
1699458000000|2023-11-08 15:40:00|35452.9|35432.9|35440.8|35420.8|35461.5|35441.5|35440.8|35420.8|487
1699458300000|2023-11-08 15:45:00|35440.7|35420.7|35417.1|35397.1|35440.8|35420.8|35415.7|35395.7|437
1699458600000|2023-11-08 15:50:00|35417.2|35397.2|35391.7|35371.7|35418.2|35398.2|35385.6|35365.6|564
1699458900000|2023-11-08 15:55:00|35391.5|35371.5|35409.9|35389.9|35410.2|35390.2|35387|35367|478
1699459200000|2023-11-08 16:00:00|35410|35390|35399.4|35379.4|35417.7|35397.7|35398.2|35378.2|528
1699459500000|2023-11-08 16:05:00|35399.1|35379.1|35383.2|35363.2|35399.3|35379.3|35380.5|35360.5|468
1699459800000|2023-11-08 16:10:00|35383.1|35363.1|35376.5|35356.5|35387.4|35367.4|35354.7|35334.7|517
1699460100000|2023-11-08 16:15:00|35376.2|35356.2|35368.7|35348.7|35377.7|35357.7|35350.9|35330.9|548
1699460400000|2023-11-08 16:20:00|35369|35349|35382|35362|35389.8|35369.8|35367.7|35347.7|498
1699460700000|2023-11-08 16:25:00|35382.2|35362.2|35382.3|35362.3|35393.8|35373.8|35379.2|35359.2|385
1699461000000|2023-11-08 16:30:00|35382.6|35362.6|35381.3|35361.3|35392.7|35372.7|35381.3|35361.3|449
1699461300000|2023-11-08 16:35:00|35382.2|35362.2|35378.4|35358.4|35384.9|35364.9|35375.6|35355.6|384
1699461600000|2023-11-08 16:40:00|35378.2|35358.2|35372.6|35352.6|35379.5|35359.5|35370.3|35350.3|323
1699461900000|2023-11-08 16:45:00|35372|35352|35372.2|35352.2|35374.6|35354.6|35365.4|35345.4|320
1699462200000|2023-11-08 16:50:00|35372.1|35352.1|35367.9|35347.9|35373.9|35353.9|35366.4|35346.4|315
1699462500000|2023-11-08 16:55:00|35368|35348|35361.7|35341.7|35369.8|35349.8|35357.1|35337.1|330
1699462800000|2023-11-08 17:00:00|35361.9|35341.9|35375.6|35355.6|35380|35360|35360.8|35340.8|366
1699463100000|2023-11-08 17:05:00|35375.7|35355.7|35385.1|35365.1|35389|35369|35371.3|35351.3|429
1699463400000|2023-11-08 17:10:00|35385|35365|35381.2|35361.2|35387.6|35367.6|35377.4|35357.4|351
1699463700000|2023-11-08 17:15:00|35381.5|35361.5|35386.1|35366.1|35386.2|35366.2|35378.1|35358.1|250
1699464000000|2023-11-08 17:20:00|35386.2|35366.2|35387.7|35367.7|35392.6|35372.6|35383.8|35363.8|272
1699464300000|2023-11-08 17:25:00|35387.4|35367.4|35388|35368|35394.5|35374.5|35384|35364|278
1699464600000|2023-11-08 17:30:00|35388.5|35368.5|35397.6|35377.6|35404.3|35384.3|35385.3|35365.3|335
1699464900000|2023-11-08 17:35:00|35397.4|35377.4|35377.8|35357.8|35398.8|35378.8|35376.4|35356.4|266
1699465200000|2023-11-08 17:40:00|35378.2|35358.2|35389.9|35369.9|35394.1|35374.1|35378.2|35358.2|320
1699465500000|2023-11-08 17:45:00|35390.3|35370.3|35385.8|35365.8|35393.2|35373.2|35385.3|35365.3|255
1699465800000|2023-11-08 17:50:00|35386.2|35366.2|35384|35364|35389.9|35369.9|35380.9|35360.9|315
1699466100000|2023-11-08 17:55:00|35385.8|35365.8|35373.9|35353.9|35389.1|35369.1|35370|35350|394
1699466400000|2023-11-08 18:00:00|35374.2|35354.2|35371.2|35351.2|35386.7|35366.7|35369.6|35349.6|531
1699466700000|2023-11-08 18:05:00|35370.6|35350.6|35360.8|35340.8|35370.6|35350.6|35354.9|35334.9|552
1699467000000|2023-11-08 18:10:00|35360.1|35340.1|35376|35356|35377.8|35357.8|35359.7|35339.7|463
1699467300000|2023-11-08 18:15:00|35375.8|35355.8|35410.8|35390.8|35411.2|35391.2|35375.4|35355.4|380
1699467600000|2023-11-08 18:20:00|35410.9|35390.9|35376.3|35356.3|35411.3|35391.3|35376.3|35356.3|378
1699467900000|2023-11-08 18:25:00|35376.7|35356.7|35378.5|35358.5|35382.1|35362.1|35371.3|35351.3|331
1699468200000|2023-11-08 18:30:00|35378.4|35358.4|35372.9|35352.9|35378.4|35358.4|35368.7|35348.7|310
1699468500000|2023-11-08 18:35:00|35373.3|35353.3|35368.2|35348.2|35374.6|35354.6|35364|35344|258
1699468800000|2023-11-08 18:40:00|35368.7|35348.7|35364.3|35344.3|35370.4|35350.4|35362.8|35342.8|266
1699469100000|2023-11-08 18:45:00|35364.4|35344.4|35360.9|35340.9|35368.1|35348.1|35360.7|35340.7|284
1699469400000|2023-11-08 18:50:00|35360.7|35340.7|35363.5|35343.5|35366|35346|35358.1|35338.1|267
1699469700000|2023-11-08 18:55:00|35363.2|35343.2|35382.9|35362.9|35383.1|35363.1|35363.1|35343.1|335
1699470000000|2023-11-08 19:00:00|35384.5|35364.5|35386.4|35366.4|35387|35367|35381.2|35361.2|213
1699470300000|2023-11-08 19:05:00|35386.8|35366.8|35380|35360|35388.3|35368.3|35379.9|35359.9|241
1699470600000|2023-11-08 19:10:00|35379.9|35359.9|35375.4|35355.4|35380|35360|35360|35340|242
1699470900000|2023-11-08 19:15:00|35374.9|35354.9|35377.7|35357.7|35378.8|35358.8|35372.1|35352.1|251
1699471200000|2023-11-08 19:20:00|35378.2|35358.2|35381.2|35361.2|35381.2|35361.2|35377|35357|242
1699471500000|2023-11-08 19:25:00|35381.8|35361.8|35387.3|35367.3|35387.3|35367.3|35380.8|35360.8|185
1699471800000|2023-11-08 19:30:00|35387.2|35367.2|35393.3|35373.3|35394.1|35374.1|35384.7|35364.7|220
1699472100000|2023-11-08 19:35:00|35393.5|35373.5|35394.6|35374.6|35395.7|35375.7|35392.1|35372.1|231
1699472400000|2023-11-08 19:40:00|35394.4|35374.4|35393.8|35373.8|35397.8|35377.8|35393.8|35373.8|166
1699472700000|2023-11-08 19:45:00|35393.9|35373.9|35394|35374|35395.8|35375.8|35391.8|35371.8|164
1699473000000|2023-11-08 19:50:00|35394.2|35374.2|35394.9|35374.9|35401.5|35381.5|35392.5|35372.5|176
1699473300000|2023-11-08 19:55:00|35395.6|35375.6|35416.7|35396.7|35417.6|35397.6|35395.6|35375.6|239
1699473600000|2023-11-08 20:00:00|35417.2|35397.2|35415.7|35395.7|35425.2|35405.2|35415.2|35395.2|309
1699473900000|2023-11-08 20:05:00|35415.8|35395.8|35418.1|35398.1|35419.1|35399.1|35414.5|35394.5|241
1699474200000|2023-11-08 20:10:00|35417.5|35397.5|35393.3|35373.3|35418|35398|35392.3|35372.3|270
1699474500000|2023-11-08 20:15:00|35393.4|35373.4|35395.2|35375.2|35396.4|35376.4|35388.8|35368.8|193
1699474800000|2023-11-08 20:20:00|35395.3|35375.3|35382.2|35362.2|35398.2|35378.2|35381.1|35361.1|160
1699475100000|2023-11-08 20:25:00|35382.1|35362.1|35382.7|35362.7|35383.7|35363.7|35377.9|35357.9|156
1699475400000|2023-11-08 20:30:00|35382.9|35362.9|35384.3|35364.3|35388.5|35368.5|35378.8|35358.8|235
1699475700000|2023-11-08 20:35:00|35384.2|35364.2|35383.5|35363.5|35384.6|35364.6|35382.1|35362.1|151
1699476000000|2023-11-08 20:40:00|35383.6|35363.6|35378.9|35358.9|35386.1|35366.1|35377.6|35357.6|261
1699476300000|2023-11-08 20:45:00|35379.4|35359.4|35386.1|35366.1|35386.1|35366.1|35377.3|35357.3|424
1699476600000|2023-11-08 20:50:00|35386|35366|35394|35344|35394.4|35366.7|35375.7|35335.6|388
1699476900000|2023-11-08 20:55:00|35393.9|35343.9|35387.6|35337.6|35393.9|35343.9|35380.3|35330.3|399
1699477200000|2023-11-08 21:00:00|35387.5|35337.5|35375.6|35355.6|35388.9|35356.6|35366.4|35337.5|332
1699477500000|2023-11-08 21:05:00|35376.2|35356.2|35378.4|35358.4|35378.6|35358.6|35375.5|35355.5|217
1699477800000|2023-11-08 21:10:00|35378.6|35358.6|35377.1|35357.1|35378.7|35358.7|35375.1|35355.1|221
1699478100000|2023-11-08 21:15:00|35377|35357|35392.2|35342.2|35394.2|35357|35375|35339.9|240
1699478400000|2023-11-08 21:20:00|35392.4|35342.4|35378.7|35358.7|35395|35359.9|35378.1|35342.4|162
1699478700000|2023-11-08 21:25:00|35394.2|35344.2|35390|35340|35394.3|35359.8|35378.1|35339.4|220
1699479000000|2023-11-08 21:30:00|35390.1|35340.1|35392.2|35342.2|35392.8|35342.8|35388.7|35338.7|149
1699479300000|2023-11-08 21:35:00|35391.9|35341.9|35393.2|35343.2|35394|35344|35391.1|35341.1|98
1699479600000|2023-11-08 21:40:00|35393.3|35343.3|35395.4|35345.4|35395.7|35345.7|35390.8|35340.8|233
1699479900000|2023-11-08 21:45:00|35395.6|35345.6|35398.3|35341.4|35399.9|35348.3|35394.8|35338.8|156
1699480200000|2023-11-08 21:50:00|35398.5|35340.7|35395.6|35344.3|35400.8|35347|35394.6|35337.1|178
1699480500000|2023-11-08 21:55:00|35395.5|35345.5|35407.4|35332.8|35407.7|35347.5|35394.1|35329.2|194
1699480800000|2023-11-08 22:00:00|35414.4|35334.1|35472.2|35352.2|35472.2|35359|35395.6|35299.1|30
1699481100000|2023-11-08 22:05:00|35473|35353|35469.7|35349.7|35473.2|35353.2|35468.8|35348.8|35
1699481400000|2023-11-08 22:10:00|35470|35350|35465.7|35345.7|35472.1|35352.1|35465.7|35345.7|63
1699481700000|2023-11-08 22:15:00|35466.1|35346.1|35464.2|35344.2|35466.4|35346.4|35463.8|35343.8|70
1699482000000|2023-11-08 22:20:00|35463.9|35343.9|35465.2|35345.2|35466|35346|35463.3|35343.3|183
1699482300000|2023-11-08 22:25:00|35465.3|35345.3|35470.5|35350.5|35471.8|35351.8|35463.4|35343.4|146
1699482600000|2023-11-08 22:30:00|35470.4|35350.4|35465|35345|35470.4|35350.4|35459|35339|278
1699482900000|2023-11-08 22:35:00|35464.9|35344.9|35458.4|35338.4|35465|35345|35456.5|35336.5|371
1699483200000|2023-11-08 22:40:00|35458.5|35338.5|35465|35345|35466.6|35346.6|35458.3|35338.3|112
1699483500000|2023-11-08 22:45:00|35467.1|35347.1|35464.4|35344.4|35467.1|35347.1|35464.1|35344.1|171
1699483800000|2023-11-08 22:50:00|35464.3|35344.3|35463|35343|35464.4|35344.4|35455.7|35335.7|76
1699484100000|2023-11-08 22:55:00|35462.7|35342.7|35461.4|35341.4|35464.3|35371|35453.3|35340.8|54
1699484400000|2023-11-08 23:00:00|35463|35343|35471.2|35351.2|35471.6|35361.8|35427|35340.1|255
1699484700000|2023-11-08 23:05:00|35471.1|35351.1|35435.3|35361.8|35471.2|35361.8|35434.7|35341|192
1699485000000|2023-11-08 23:10:00|35436|35362.3|35464.6|35345.5|35468.6|35364.2|35434.7|35345.4|185
1699485300000|2023-11-08 23:15:00|35463.5|35345.6|35443.1|35363.9|35464.3|35364.2|35442.6|35342.6|97
1699485600000|2023-11-08 23:20:00|35442.3|35363.8|35459.6|35347.1|35465.9|35364|35434|35342.9|211
1699485900000|2023-11-08 23:25:00|35455.3|35350|35455.7|35349.9|35464.5|35367.7|35435.7|35344.3|161
1699486200000|2023-11-08 23:30:00|35455.8|35350|35447.5|35356.7|35464.9|35365.7|35441.2|35342.7|148
1699486500000|2023-11-08 23:35:00|35451.8|35352.2|35458.2|35345.4|35463.8|35362.9|35434|35343|174
1699486800000|2023-11-08 23:40:00|35458.3|35345.5|35441.9|35360|35462.9|35364.7|35434.3|35341|166
1699487100000|2023-11-08 23:45:00|35441.4|35360.1|35456.3|35353.7|35465.1|35361.4|35440.8|35343.5|128
1699487400000|2023-11-08 23:50:00|35456.4|35353.4|35449|35353.5|35463.8|35361.3|35439.2|35342.4|122
1699487700000|2023-11-08 23:55:00|35448.9|35353.4|35440.7|35354.6|35451.8|35360.4|35437.7|35348.4|111
1699488000000|2023-11-09 00:00:00|35440|35354.2|35440.9|35361.6|35447.7|35362.8|35426.1|35335.9|822
1699488300000|2023-11-09 00:05:00|35441|35361.1|35455.4|35367.1|35462.6|35371.9|35439.9|35352.9|468
1699488600000|2023-11-09 00:10:00|35455.1|35366.7|35458.5|35368.7|35461.2|35372.1|35450.8|35360.5|572
1699488900000|2023-11-09 00:15:00|35458|35368.5|35459.6|35373.6|35471.7|35374.1|35453|35363.7|335
1699489200000|2023-11-09 00:20:00|35459.5|35369.4|35465.4|35376.3|35471.1|35380.6|35457.9|35365.8|678
1699489500000|2023-11-09 00:25:00|35466.8|35376|35455.3|35384.5|35470.7|35384.5|35454.8|35369.4|618
1699489800000|2023-11-09 00:30:00|35468.8|35379|35455.7|35387|35470.3|35391.9|35450.6|35364.1|259
1699490100000|2023-11-09 00:35:00|35455.5|35386.9|35450.3|35391.1|35458.4|35394.3|35448.5|35385.8|141
1699490400000|2023-11-09 00:40:00|35449.4|35390.3|35446.4|35384.5|35449.4|35392.6|35432.6|35369.1|334
1699490700000|2023-11-09 00:45:00|35446.1|35385.1|35454.4|35397|35456.9|35399.8|35445.9|35385.1|396
1699491000000|2023-11-09 00:50:00|35454.1|35399.3|35458.4|35405.5|35463.9|35408.3|35453.1|35396.2|310
1699491300000|2023-11-09 00:55:00|35458.5|35406.4|35456|35392.9|35460.4|35407.4|35450.9|35392.9|244
1699491600000|2023-11-09 01:00:00|35456.1|35393.2|35447.4|35394.4|35456.1|35398.3|35447|35391.3|224
1699491900000|2023-11-09 01:05:00|35447.1|35394.1|35442.6|35386.8|35448.4|35394.5|35441.2|35385.1|218
1699492200000|2023-11-09 01:10:00|35442.5|35386.7|35445.5|35389.8|35447.4|35391.1|35440.9|35384.2|206
1699492500000|2023-11-09 01:15:00|35445.4|35389.7|35441.7|35388.5|35446.7|35393|35441.5|35387.3|575
1699492800000|2023-11-09 01:20:00|35441.5|35388.3|35427.6|35371.2|35441.6|35388.3|35426.4|35370.1|334
1699493100000|2023-11-09 01:25:00|35427.7|35370.9|35428.5|35375.5|35431.3|35376.5|35424.6|35369.9|158
1699493400000|2023-11-09 01:30:00|35428.6|35375.8|35430.5|35373.4|35440.2|35384.8|35428.6|35373|328
1699493700000|2023-11-09 01:35:00|35430.1|35373.3|35414|35361.7|35430.6|35376.1|35413.7|35358|260
1699494000000|2023-11-09 01:40:00|35414.3|35361.5|35406.9|35353.2|35417.6|35363.5|35405|35353.1|276
1699494300000|2023-11-09 01:45:00|35406.8|35353.1|35406.2|35356|35408.2|35357.4|35404.4|35352.1|169
1699494600000|2023-11-09 01:50:00|35406.1|35356.2|35405.7|35355|35407.9|35357.3|35405.1|35354.8|182
1699494900000|2023-11-09 01:55:00|35405.6|35354.8|35405.5|35351.8|35406.9|35354.8|35397.5|35347.3|226
1699495200000|2023-11-09 02:00:00|35405.6|35351.9|35403.8|35352.7|35410|35359.2|35402.4|35350.5|201
1699495500000|2023-11-09 02:05:00|35403.7|35352.6|35396.4|35346.2|35403.8|35352.6|35394.7|35343.1|186
1699495800000|2023-11-09 02:10:00|35396.5|35345.9|35394.6|35344.6|35397.3|35347.3|35393.7|35343.7|120
1699496100000|2023-11-09 02:15:00|35394.5|35344.5|35395.2|35345.2|35396.4|35346.4|35393.8|35343.8|100
1699496400000|2023-11-09 02:20:00|35395|35345|35395.1|35345.1|35395.9|35345.9|35393.4|35343.4|97
1699496700000|2023-11-09 02:25:00|35394.8|35344.8|35400.2|35350.2|35401|35351|35394.6|35344.6|117
1699497000000|2023-11-09 02:30:00|35400|35350|35397.6|35347.6|35400.2|35350.2|35393.7|35343.7|164
1699497300000|2023-11-09 02:35:00|35397.8|35347.8|35403.3|35353.3|35403.6|35353.6|35395.6|35345.6|138
1699497600000|2023-11-09 02:40:00|35403.4|35353.4|35410.6|35360.6|35411.8|35361.8|35403.4|35352.8|176
1699497900000|2023-11-09 02:45:00|35410.5|35360.5|35410.1|35360.1|35412.6|35362.6|35408.6|35358.6|188
1699498200000|2023-11-09 02:50:00|35410.2|35360.2|35426.1|35376.1|35426.2|35376.2|35409.5|35359.5|180
1699498500000|2023-11-09 02:55:00|35426|35376|35439.5|35389.5|35442.3|35391.5|35424.6|35374.6|197
1699498800000|2023-11-09 03:00:00|35439.7|35389.7|35440.7|35389.3|35440.8|35390.3|35437.9|35387.9|151
1699499100000|2023-11-09 03:05:00|35439.4|35389.4|35439|35389|35441.8|35391.3|35438.6|35386.9|134
1699499400000|2023-11-09 03:10:00|35439.4|35389.4|35440.2|35386.5|35443.2|35391.4|35437.6|35385.7|89
1699499700000|2023-11-09 03:15:00|35440.1|35386.3|35433.3|35381.6|35440.9|35388.8|35433.3|35379.3|127
1699500000000|2023-11-09 03:20:00|35433.6|35381.9|35436.9|35381.2|35438.2|35384.7|35433.6|35379.8|180
1699500300000|2023-11-09 03:25:00|35437.3|35381.3|35440.4|35383.1|35441.2|35384.4|35435.7|35380|182
1699500600000|2023-11-09 03:30:00|35440.7|35385.1|35443.1|35390.6|35444.3|35391.1|35439.3|35383.7|129
1699500900000|2023-11-09 03:35:00|35442.8|35390.3|35447.2|35391.7|35448.2|35393.9|35440.8|35386.9|146
1699501200000|2023-11-09 03:40:00|35447|35391.8|35447.6|35395.4|35450.6|35396.5|35444.9|35391.1|150
1699501500000|2023-11-09 03:45:00|35447.9|35395.6|35447.8|35391.8|35450.1|35395.6|35445.6|35391.1|145
1699501800000|2023-11-09 03:50:00|35447.6|35391.4|35445.7|35392.6|35448.8|35394|35445.4|35390.7|140
1699502100000|2023-11-09 03:55:00|35446|35392.5|35447.1|35391.4|35448.6|35393.9|35444|35389.7|227
1699502400000|2023-11-09 04:00:00|35446.8|35391.3|35443.2|35390.2|35447.1|35393.3|35442.3|35387.5|175
1699502700000|2023-11-09 04:05:00|35443|35388.3|35445|35389.2|35445.4|35392|35442|35387.1|97
1699503000000|2023-11-09 04:10:00|35445.2|35388.9|35437.8|35384.8|35445.2|35390.6|35437.7|35382.6|126
1699503300000|2023-11-09 04:15:00|35437.5|35384.7|35438.3|35382.5|35439.7|35386.3|35436.8|35382.5|136
1699503600000|2023-11-09 04:20:00|35437.7|35380.4|35439|35382.8|35439.8|35385.6|35434.4|35379.7|126
1699503900000|2023-11-09 04:25:00|35438.1|35384.8|35442.1|35385.6|35442.1|35387.8|35438.1|35383.1|133
1699504200000|2023-11-09 04:30:00|35442.4|35385.9|35441.5|35384.5|35443|35387.4|35440.1|35384.5|116
1699504500000|2023-11-09 04:35:00|35440.5|35384.6|35438.2|35384.6|35442.1|35387.1|35436.1|35381.1|141
1699504800000|2023-11-09 04:40:00|35437.9|35384.9|35439.1|35382.6|35439.7|35384.9|35437|35380|104
1699505100000|2023-11-09 04:45:00|35438.6|35382.3|35438|35385.2|35441.7|35388.4|35436.5|35381.6|174
1699505400000|2023-11-09 04:50:00|35438.3|35385.1|35440.3|35382.3|35440.6|35385.1|35435.2|35379.2|221
1699505700000|2023-11-09 04:55:00|35440.1|35382.5|35444.3|35389.1|35444.9|35389.1|35434.3|35379.6|150
1699506000000|2023-11-09 05:00:00|35444.2|35389.4|35443.1|35384.3|35445.9|35389.5|35441.2|35381.4|122
1699506300000|2023-11-09 05:05:00|35442.6|35384|35443.8|35388|35444.8|35388.9|35440.8|35383.7|111
1699506600000|2023-11-09 05:10:00|35443.5|35387.9|35443.5|35385.6|35444.5|35388|35441|35382.3|78
1699506900000|2023-11-09 05:15:00|35443.8|35385.9|35443.8|35388.2|35445|35390.5|35441.3|35383.4|92
1699507200000|2023-11-09 05:20:00|35442.3|35389.9|35446|35390.8|35446.4|35392.9|35441.6|35388.4|91
1699507500000|2023-11-09 05:25:00|35446.5|35391|35446.2|35392|35446.8|35393.6|35442.2|35388|79
1699507800000|2023-11-09 05:30:00|35446.5|35394.1|35447.7|35395.9|35451|35396.7|35445.3|35392.5|138
1699508100000|2023-11-09 05:35:00|35448.3|35396.2|35447.9|35395|35451.1|35397.4|35447|35393.5|174
1699508400000|2023-11-09 05:40:00|35447.7|35394.9|35446.6|35396.6|35449.4|35398.4|35445.7|35393.8|186
1699508700000|2023-11-09 05:45:00|35447|35397|35451.7|35399.2|35451.7|35400.7|35446.1|35394.8|140
1699509000000|2023-11-09 05:50:00|35452|35399.3|35462.2|35412.2|35463.8|35412.2|35450.8|35399.3|177
1699509300000|2023-11-09 05:55:00|35462.3|35412.3|35468.7|35413.2|35468.9|35415.7|35462.3|35410.9|232
1699509600000|2023-11-09 06:00:00|35468.6|35412.9|35461.8|35411.8|35468.6|35414.8|35460.3|35409.6|172
1699509900000|2023-11-09 06:05:00|35461.5|35411.5|35463.8|35413.8|35464.2|35414.2|35458.2|35408|154
1699510200000|2023-11-09 06:10:00|35464.2|35414.2|35466.9|35416.9|35470.3|35420.3|35464.2|35414.2|151
1699510500000|2023-11-09 06:15:00|35467|35417|35463.6|35413.6|35467|35417|35461.3|35411.3|166
1699510800000|2023-11-09 06:20:00|35463.9|35413.9|35459.9|35409.9|35464.6|35414.6|35459.7|35409.7|158
1699511100000|2023-11-09 06:25:00|35459.8|35409.8|35455.8|35405.8|35460.1|35410.1|35454.9|35404.9|146
1699511400000|2023-11-09 06:30:00|35455.3|35405.3|35450.6|35400.6|35457.5|35407.5|35450.3|35400.3|250
1699511700000|2023-11-09 06:35:00|35450.5|35400.5|35448.5|35398.5|35454|35404|35448.5|35398.5|187
1699512000000|2023-11-09 06:40:00|35448.6|35398.6|35449.4|35399.4|35452.1|35402.1|35445.1|35395.1|248
1699512300000|2023-11-09 06:45:00|35449.6|35399.6|35443.3|35393.3|35450.9|35400.9|35436.3|35386.3|297
1699512600000|2023-11-09 06:50:00|35443.7|35393.7|35442.3|35392.3|35444.7|35394.7|35441|35391|181
1699512900000|2023-11-09 06:55:00|35442.2|35392.2|35444.5|35394.5|35445.1|35395.1|35440.1|35390.1|221
1699513200000|2023-11-09 07:00:00|35444.8|35394.8|35424.2|35374.2|35444.8|35395.4|35399.7|35366.5|697
1699513500000|2023-11-09 07:05:00|35424.1|35374.1|35399.3|35379.3|35424.4|35389.1|35383.2|35352.2|657
1699513800000|2023-11-09 07:10:00|35398.9|35378.9|35412.7|35392.7|35421.3|35394.3|35396.4|35369|524
1699514100000|2023-11-09 07:15:00|35414.6|35394.6|35422|35402|35428.7|35408.7|35414.4|35394.4|428
1699514400000|2023-11-09 07:20:00|35422.2|35402.2|35408.3|35388.3|35424.9|35404.9|35401.2|35381.2|455
1699514700000|2023-11-09 07:25:00|35407.8|35387.8|35395.5|35375.5|35410.5|35390.5|35387.3|35350|443
1699515000000|2023-11-09 07:30:00|35395.4|35375.4|35382.2|35362.2|35397.2|35377.2|35381|35361|310
1699515300000|2023-11-09 07:35:00|35382.4|35362.4|35373.8|35353.8|35385.1|35365.1|35373.7|35353.7|341
1699515600000|2023-11-09 07:40:00|35373.9|35353.9|35389.3|35369.3|35399.1|35379.1|35365.9|35345.9|365
1699515900000|2023-11-09 07:45:00|35389.2|35369.2|35386.8|35366.8|35391.6|35371.6|35382.3|35362.3|293
1699516200000|2023-11-09 07:50:00|35386.9|35366.9|35395.3|35375.3|35395.3|35375.3|35382|35362|186
1699516500000|2023-11-09 07:55:00|35395.2|35375.2|35396.9|35376.9|35404.1|35384.1|35393.4|35373.4|287
1699516800000|2023-11-09 08:00:00|35397.1|35377.1|35392.3|35372.3|35401|35381|35386.9|35366.9|455
1699517100000|2023-11-09 08:05:00|35392.4|35372.4|35380.2|35360.2|35397.3|35377.3|35371.3|35351.3|465
1699517400000|2023-11-09 08:10:00|35380.1|35360.1|35405.5|35385.5|35405.5|35385.5|35369.8|35349.8|404
1699517700000|2023-11-09 08:15:00|35405.7|35385.7|35428.6|35408.6|35429.9|35409.9|35390|35370|548
1699518000000|2023-11-09 08:20:00|35427.9|35407.9|35412.7|35392.7|35428.1|35408.1|35406|35386|537
1699518300000|2023-11-09 08:25:00|35412.4|35392.4|35419.1|35399.1|35428.5|35408.5|35411.5|35391.5|461
1699518600000|2023-11-09 08:30:00|35418.7|35398.7|35378.3|35358.3|35418.7|35398.7|35375.7|35355.7|383
1699518900000|2023-11-09 08:35:00|35378.2|35358.2|35367.1|35347.1|35385.4|35365.4|35361.2|35341.2|393
1699519200000|2023-11-09 08:40:00|35367.4|35347.4|35385.4|35365.4|35387.8|35367.8|35366.7|35346.7|409
1699519500000|2023-11-09 08:45:00|35385.3|35365.3|35400.4|35380.4|35404.2|35384.2|35369.9|35349.9|499
1699519800000|2023-11-09 08:50:00|35400.2|35380.2|35423.5|35403.5|35427.9|35407.9|35386.1|35366.1|455
1699520100000|2023-11-09 08:55:00|35423.3|35403.3|35416.8|35396.8|35432.3|35412.3|35414.2|35394.2|312
1699520400000|2023-11-09 09:00:00|35416.5|35396.5|35420.1|35400.1|35426|35406|35396.2|35376.2|488
1699520700000|2023-11-09 09:05:00|35420|35400|35424.4|35404.4|35427.3|35407.3|35411.2|35391.2|412
1699521000000|2023-11-09 09:10:00|35424.6|35404.6|35409.1|35389.1|35430.7|35410.7|35408.2|35388.2|351
1699521300000|2023-11-09 09:15:00|35409.3|35389.3|35411.1|35391.1|35414.2|35394.2|35404.4|35384.4|485
1699521600000|2023-11-09 09:20:00|35411.8|35391.8|35412.7|35392.7|35424.3|35404.3|35409.3|35389.3|371
1699521900000|2023-11-09 09:25:00|35412.3|35392.3|35392.4|35372.4|35412.9|35392.9|35388.3|35368.3|361
1699522200000|2023-11-09 09:30:00|35392.2|35372.2|35396.2|35376.2|35398.5|35378.5|35390.1|35370.1|312
1699522500000|2023-11-09 09:35:00|35396.5|35376.5|35429.1|35409.1|35429.3|35409.3|35395.9|35375.9|311
1699522800000|2023-11-09 09:40:00|35429.2|35409.2|35467.1|35447.1|35468|35448|35428.4|35408.4|397
1699523100000|2023-11-09 09:45:00|35467.3|35447.3|35441.8|35421.8|35467.3|35447.3|35430.7|35410.7|321
1699523400000|2023-11-09 09:50:00|35441.4|35421.4|35449.6|35429.6|35459.4|35439.4|35436.9|35416.9|471
1699523700000|2023-11-09 09:55:00|35448.8|35428.8|35434.9|35414.9|35451.7|35431.7|35424.2|35404.2|435
1699524000000|2023-11-09 10:00:00|35434.8|35414.8|35448.7|35428.7|35451.4|35431.4|35428.4|35408.4|398
1699524300000|2023-11-09 10:05:00|35447.6|35427.6|35459.2|35439.2|35465.4|35445.4|35446.7|35426.7|341
1699524600000|2023-11-09 10:10:00|35458.1|35438.1|35470.1|35450.1|35473|35453|35451.6|35431.6|408
1699524900000|2023-11-09 10:15:00|35469.9|35449.9|35482.2|35462.2|35486.2|35466.2|35465.9|35445.9|435
1699525200000|2023-11-09 10:20:00|35482.4|35462.4|35468.2|35448.2|35487.9|35467.9|35466.3|35446.3|428
1699525500000|2023-11-09 10:25:00|35468.1|35448.1|35497.4|35477.4|35500.3|35480.3|35467.3|35447.3|470
1699525800000|2023-11-09 10:30:00|35497.3|35477.3|35481.1|35461.1|35500.1|35480.1|35478.5|35458.5|451
1699526100000|2023-11-09 10:35:00|35481.4|35461.4|35473.8|35453.8|35495.4|35475.4|35472.2|35452.2|442
1699526400000|2023-11-09 10:40:00|35473.7|35453.7|35460.8|35440.8|35476.7|35456.7|35459.2|35439.2|336
1699526700000|2023-11-09 10:45:00|35461.7|35441.7|35459.8|35439.8|35473.7|35453.7|35458.8|35438.8|282
1699527000000|2023-11-09 10:50:00|35459.9|35439.9|35462.7|35442.7|35469.2|35449.2|35457.2|35437.2|273
1699527300000|2023-11-09 10:55:00|35463.2|35443.2|35466.5|35446.5|35469.7|35449.7|35456.2|35436.2|326
1699527600000|2023-11-09 11:00:00|35466.2|35446.2|35458.1|35438.1|35466.4|35446.4|35457.8|35437.8|308
1699527900000|2023-11-09 11:05:00|35458.4|35438.4|35470.5|35450.5|35475.2|35455.2|35458.4|35438.4|197
1699528200000|2023-11-09 11:10:00|35470.7|35450.7|35473.1|35453.1|35478.9|35458.9|35469|35449|422
1699528500000|2023-11-09 11:15:00|35472.9|35452.9|35501.4|35481.4|35503.7|35483.7|35467.1|35447.1|521
1699528800000|2023-11-09 11:20:00|35501.5|35481.5|35523.8|35503.8|35524.1|35504.1|35498.7|35478.7|539
1699529100000|2023-11-09 11:25:00|35523.7|35503.7|35515.2|35495.2|35529.8|35509.8|35509.8|35489.8|572
1699529400000|2023-11-09 11:30:00|35515.1|35495.1|35510.4|35490.4|35520.8|35500.8|35501.7|35481.7|419
1699529700000|2023-11-09 11:35:00|35510.1|35490.1|35492.5|35472.5|35515.9|35495.9|35490.9|35470.9|471
1699530000000|2023-11-09 11:40:00|35492.2|35472.2|35488.6|35468.6|35493|35473|35477.7|35457.7|356
1699530300000|2023-11-09 11:45:00|35488.7|35468.7|35481.2|35461.2|35490.9|35470.9|35481.2|35461.2|242
1699530600000|2023-11-09 11:50:00|35481.1|35461.1|35478.8|35458.8|35489.8|35469.8|35478.4|35458.4|258
1699530900000|2023-11-09 11:55:00|35478.9|35458.9|35466.7|35446.7|35481.5|35461.5|35457.8|35437.8|430
1699531200000|2023-11-09 12:00:00|35466.6|35446.6|35471.5|35451.5|35474.6|35454.6|35463.2|35443.2|321
1699531500000|2023-11-09 12:05:00|35471.4|35451.4|35465.9|35445.9|35473.4|35453.4|35457.9|35437.9|477
1699531800000|2023-11-09 12:10:00|35465.8|35445.8|35486|35466|35489.2|35469.2|35465.6|35445.6|396
1699532100000|2023-11-09 12:15:00|35485.6|35465.6|35484.2|35464.2|35491.7|35471.7|35481.4|35461.4|334
1699532400000|2023-11-09 12:20:00|35484.3|35464.3|35476.1|35456.1|35485|35465|35467.1|35447.1|485
1699532700000|2023-11-09 12:25:00|35475.8|35455.8|35478.4|35458.4|35482.5|35462.5|35470.2|35450.2|399
1699533000000|2023-11-09 12:30:00|35478.5|35458.5|35445|35425|35478.5|35458.5|35439.5|35419.5|400
1699533300000|2023-11-09 12:35:00|35444.7|35424.7|35427.2|35407.2|35447|35427|35423.8|35403.8|403
1699533600000|2023-11-09 12:40:00|35427.3|35407.3|35433.8|35413.8|35448.3|35428.3|35426.2|35406.2|399
1699533900000|2023-11-09 12:45:00|35433.7|35413.7|35405.2|35385.2|35433.9|35413.9|35405.2|35385.2|464
1699534200000|2023-11-09 12:50:00|35405.3|35385.3|35403|35383|35412.2|35392.2|35399.6|35379.6|454
1699534500000|2023-11-09 12:55:00|35402.5|35382.5|35418.8|35398.8|35419.5|35399.5|35401.9|35381.9|383
1699534800000|2023-11-09 13:00:00|35418.9|35398.9|35410.7|35390.7|35428|35408|35408.7|35388.7|501
1699535100000|2023-11-09 13:05:00|35410.5|35390.5|35410.3|35390.3|35411.8|35391.8|35395.9|35375.9|428
1699535400000|2023-11-09 13:10:00|35410.2|35390.2|35402.7|35382.7|35419.4|35399.4|35399.6|35379.6|458
1699535700000|2023-11-09 13:15:00|35403.9|35383.9|35402.9|35382.9|35425.5|35405.5|35398.8|35378.8|486
1699536000000|2023-11-09 13:20:00|35402.8|35382.8|35393.4|35373.4|35413.2|35393.2|35389.5|35369.5|502
1699536300000|2023-11-09 13:25:00|35394.5|35374.5|35402.9|35345.2|35402.9|35376|35383.7|35340.8|540
1699536600000|2023-11-09 13:30:00|35403|35344.5|35403.8|35383.8|35423.6|35387.3|35392.3|35342.2|690
1699536900000|2023-11-09 13:35:00|35403.1|35383.1|35379|35359|35405.5|35385.5|35375.5|35355.5|654
1699537200000|2023-11-09 13:40:00|35378.9|35358.9|35366.8|35346.8|35388.8|35368.8|35361.7|35341.7|494
1699537500000|2023-11-09 13:45:00|35366.9|35346.9|35362.7|35342.7|35378.7|35358.7|35360.7|35340.7|412
1699537800000|2023-11-09 13:50:00|35362.8|35342.8|35350.9|35330.9|35384|35364|35347.4|35327.4|483
1699538100000|2023-11-09 13:55:00|35352.2|35332.2|35337.3|35317.3|35352.2|35332.2|35327.3|35307.3|636
1699538400000|2023-11-09 14:00:00|35335.6|35315.6|35350.6|35330.6|35362.7|35342.7|35333|35313|660
1699538700000|2023-11-09 14:05:00|35350.5|35330.5|35353|35333|35361.5|35341.5|35344.3|35324.3|535
1699539000000|2023-11-09 14:10:00|35352.8|35332.8|35336.3|35316.3|35354.8|35334.8|35334.8|35314.8|424
1699539300000|2023-11-09 14:15:00|35336|35316|35345.7|35325.7|35349.1|35329.1|35321.5|35301.5|537
1699539600000|2023-11-09 14:20:00|35346|35326|35338.9|35318.9|35351.5|35331.5|35335.4|35315.4|466
1699539900000|2023-11-09 14:25:00|35338.8|35318.8|35344.5|35324.5|35347.3|35327.3|35326.2|35306.2|562
1699540200000|2023-11-09 14:30:00|35344.4|35324.4|35335.6|35315.6|35359.4|35339.4|35333.6|35313.6|569
1699540500000|2023-11-09 14:35:00|35335.8|35315.8|35337.9|35317.9|35343.9|35323.9|35326.2|35306.2|574
1699540800000|2023-11-09 14:40:00|35338.5|35318.5|35309|35289|35346.7|35326.7|35284.6|35264.6|738
1699541100000|2023-11-09 14:45:00|35308.7|35288.7|35305.3|35285.3|35315.5|35295.5|35288.3|35268.3|671
1699541400000|2023-11-09 14:50:00|35305.2|35285.2|35283.9|35263.9|35315.5|35295.5|35273.7|35253.7|594
1699541700000|2023-11-09 14:55:00|35284|35264|35272.1|35252.1|35293.5|35273.5|35262.5|35242.5|547
1699542000000|2023-11-09 15:00:00|35272|35252|35314.7|35294.7|35316.7|35296.7|35268.9|35248.9|605
1699542300000|2023-11-09 15:05:00|35314.8|35294.8|35313.5|35293.5|35321.9|35301.9|35302.4|35282.4|515
1699542600000|2023-11-09 15:10:00|35313.4|35293.4|35307.7|35287.7|35318.7|35298.7|35293.7|35273.7|524
1699542900000|2023-11-09 15:15:00|35307.6|35287.6|35312.2|35292.2|35312.3|35292.3|35268.6|35248.6|568
1699543200000|2023-11-09 15:20:00|35312|35292|35311.5|35291.5|35315.9|35295.9|35300|35280|618
1699543500000|2023-11-09 15:25:00|35311.6|35291.6|35321.2|35301.2|35324.5|35304.5|35310.8|35290.8|568
1699543800000|2023-11-09 15:30:00|35321.3|35301.3|35312.1|35292.1|35328.6|35308.6|35305.1|35285.1|556
1699544100000|2023-11-09 15:35:00|35311.2|35291.2|35280.8|35260.8|35316.2|35296.2|35272|35252|607
1699544400000|2023-11-09 15:40:00|35280.9|35260.9|35268.1|35248.1|35293.9|35273.9|35254.9|35234.9|485
1699544700000|2023-11-09 15:45:00|35268|35248|35294.9|35274.9|35303.7|35283.7|35267.4|35247.4|604
1699545000000|2023-11-09 15:50:00|35294.7|35274.7|35293.1|35273.1|35305.9|35285.9|35284.2|35264.2|572
1699545300000|2023-11-09 15:55:00|35293.3|35273.3|35273.5|35253.5|35302.2|35282.2|35272.9|35252.9|583
1699545600000|2023-11-09 16:00:00|35273.8|35253.8|35260.1|35240.1|35274.4|35254.4|35251.2|35231.2|469
1699545900000|2023-11-09 16:05:00|35260|35240|35267.2|35247.2|35267.5|35247.5|35257.4|35237.4|389
1699546200000|2023-11-09 16:10:00|35267.1|35247.1|35276.8|35256.8|35277.1|35257.1|35258|35238|386
1699546500000|2023-11-09 16:15:00|35276.7|35256.7|35270.6|35250.6|35278.2|35258.2|35257.9|35237.9|386
1699546800000|2023-11-09 16:20:00|35270.5|35250.5|35269|35249|35273.9|35253.9|35260.6|35240.6|335
1699547100000|2023-11-09 16:25:00|35268.8|35248.8|35280.8|35260.8|35295.8|35275.8|35268.3|35248.3|344
1699547400000|2023-11-09 16:30:00|35281.1|35261.1|35296.9|35276.9|35298.5|35278.5|35281|35261|437
1699547700000|2023-11-09 16:35:00|35295.3|35275.3|35288.1|35268.1|35297.3|35277.3|35284.1|35264.1|359
1699548000000|2023-11-09 16:40:00|35287.3|35267.3|35287.7|35267.7|35292.6|35272.6|35285|35265|361
1699548300000|2023-11-09 16:45:00|35287.6|35267.6|35291.5|35271.5|35297|35277|35282.7|35262.7|324
1699548600000|2023-11-09 16:50:00|35291.6|35271.6|35285.9|35265.9|35292.5|35272.5|35280.3|35260.3|281
1699548900000|2023-11-09 16:55:00|35285.6|35265.6|35289.2|35269.2|35302.1|35282.1|35285.2|35265.2|377
1699549200000|2023-11-09 17:00:00|35288|35268|35286.3|35266.3|35291.8|35271.8|35282|35262|321
1699549500000|2023-11-09 17:05:00|35286.4|35266.4|35278.9|35258.9|35287.6|35267.6|35277.6|35257.6|217
1699549800000|2023-11-09 17:10:00|35279.2|35259.2|35276.9|35256.9|35279.4|35259.4|35271.6|35251.6|254
1699550100000|2023-11-09 17:15:00|35276.8|35256.8|35287.6|35267.6|35288.6|35268.6|35276.6|35256.6|250
1699550400000|2023-11-09 17:20:00|35287.5|35267.5|35287.9|35267.9|35294.6|35274.6|35284.7|35264.7|266
1699550700000|2023-11-09 17:25:00|35287.7|35267.7|35291.1|35271.1|35295.6|35275.6|35283.7|35263.7|285
1699551000000|2023-11-09 17:30:00|35291.5|35271.5|35294.9|35274.9|35299.1|35279.1|35290.8|35270.8|309
1699551300000|2023-11-09 17:35:00|35295|35275|35302.7|35282.7|35303.3|35283.3|35291.2|35271.2|269
1699551600000|2023-11-09 17:40:00|35304|35284|35311.9|35291.9|35312.5|35292.5|35302.4|35282.4|291
1699551900000|2023-11-09 17:45:00|35311.8|35291.8|35319.6|35299.6|35328|35308|35305.8|35285.8|317
1699552200000|2023-11-09 17:50:00|35319.8|35299.8|35316.3|35296.3|35323.2|35303.2|35311.9|35291.9|256
1699552500000|2023-11-09 17:55:00|35316.4|35296.4|35311.9|35291.9|35318.9|35298.9|35309.2|35289.2|325
1699552800000|2023-11-09 18:00:00|35311.8|35291.8|35414.9|35394.9|35428.3|35408.3|35309.3|35289.3|768
1699553100000|2023-11-09 18:05:00|35413.6|35393.6|35494.6|35441.5|35505.4|35455.9|35407.9|35387.9|917
1699553400000|2023-11-09 18:10:00|35499.8|35448.4|35465.3|35415.3|35510.7|35460.7|35462.4|35412.4|801
1699553700000|2023-11-09 18:15:00|35465.2|35415.2|35462.7|35412.7|35478.1|35443.6|35447.1|35409.1|713
1699554000000|2023-11-09 18:20:00|35462.6|35412.6|35411.7|35361.7|35464.2|35423.3|35407.5|35357.5|604
1699554300000|2023-11-09 18:25:00|35412.1|35362.1|35420.6|35370.6|35423.2|35373.2|35403.5|35353.5|585
1699554600000|2023-11-09 18:30:00|35420.8|35370.8|35414.7|35364.7|35431.3|35381.3|35413.6|35363.6|553
1699554900000|2023-11-09 18:35:00|35414.6|35364.6|35419.4|35369.4|35421.8|35371.8|35408.5|35358.5|491
1699555200000|2023-11-09 18:40:00|35419.5|35369.5|35422.6|35372.6|35432|35394.3|35412.5|35367.9|619
1699555500000|2023-11-09 18:45:00|35422.5|35372.5|35426.6|35376.6|35432.1|35382.1|35418.3|35368.3|531
1699555800000|2023-11-09 18:50:00|35426.8|35376.8|35431.4|35381.4|35434.1|35384.1|35423.5|35373.5|554
1699556100000|2023-11-09 18:55:00|35432.3|35382.3|35412.9|35362.9|35432.3|35382.3|35408.2|35358.2|411
1699556400000|2023-11-09 19:00:00|35413|35363|35477.4|35413.3|35510.4|35436.1|35413|35342.4|1104
1699556700000|2023-11-09 19:05:00|35485.2|35412.5|35489.4|35439.4|35523.7|35456.8|35478.9|35407|963
1699557000000|2023-11-09 19:10:00|35489.2|35439.2|35500.6|35450.6|35511.8|35461.8|35480.1|35430.1|777
1699557300000|2023-11-09 19:15:00|35500.5|35450.5|35508.9|35458.9|35528.7|35478.7|35497.5|35445.5|856
1699557600000|2023-11-09 19:20:00|35508.8|35458.8|35502|35452|35509.2|35459.2|35487.7|35437.7|727
1699557900000|2023-11-09 19:25:00|35501.9|35451.9|35505.9|35455.9|35509.2|35459.2|35487.5|35437.5|770
1699558200000|2023-11-09 19:30:00|35505.5|35455.5|35522.5|35502.5|35525.8|35505.8|35499.5|35449.5|653
1699558500000|2023-11-09 19:35:00|35521.9|35501.9|35566.7|35516.7|35568.6|35521.1|35520.8|35500.8|603
1699558800000|2023-11-09 19:40:00|35566.8|35516.8|35581.4|35531.4|35584.8|35545.4|35548.3|35514.8|501
1699559100000|2023-11-09 19:45:00|35581.3|35531.3|35591|35541|35595.7|35545.7|35571.4|35521.4|493
1699559400000|2023-11-09 19:50:00|35591.1|35541.1|35597.9|35577.9|35622|35586.6|35591.1|35541.1|500
1699559700000|2023-11-09 19:55:00|35597.7|35577.7|35589.1|35539.1|35614.6|35578.5|35588|35538|537
1699560000000|2023-11-09 20:00:00|35587.8|35537.8|35567.7|35547.7|35587.8|35555.8|35566.8|35536.5|450
1699560300000|2023-11-09 20:05:00|35567.8|35547.8|35556.5|35536.5|35569.5|35549.5|35556.3|35536.3|362
1699560600000|2023-11-09 20:10:00|35556.2|35536.2|35592.1|35542.1|35596.8|35549.5|35552.6|35532.6|355
1699560900000|2023-11-09 20:15:00|35592|35542|35617.6|35567.6|35618.4|35568.4|35590.1|35540.1|358
1699561200000|2023-11-09 20:20:00|35617.1|35567.1|35626.8|35576.8|35636.9|35586.9|35617.1|35567.1|350
1699561500000|2023-11-09 20:25:00|35625.8|35575.8|35610.2|35590.2|35630|35592|35608.8|35569.3|333
1699561800000|2023-11-09 20:30:00|35610.5|35590.5|35615|35565|35635.4|35598.4|35604.6|35554.6|440
1699562100000|2023-11-09 20:35:00|35615.4|35565.4|35606.3|35586.3|35620.8|35587.4|35600.3|35562.6|323
1699562400000|2023-11-09 20:40:00|35606.2|35586.2|35609.8|35589.8|35610|35590|35603.2|35583.2|243
1699562700000|2023-11-09 20:45:00|35609.6|35589.6|35634.3|35584.3|35634.5|35589.6|35607.5|35542|486
1699563000000|2023-11-09 20:50:00|35634.2|35584.2|35639.5|35589.5|35639.7|35589.7|35630.1|35580.1|333
1699563300000|2023-11-09 20:55:00|35639.6|35589.6|35641.1|35591.1|35641.1|35591.1|35635.8|35585.8|376
1699563600000|2023-11-09 21:00:00|35641.5|35591.5|35623.6|35603.6|35646.7|35612|35621.8|35591.5|336
1699563900000|2023-11-09 21:05:00|35623.5|35603.5|35617.4|35567.4|35639.2|35604.5|35607.2|35557.2|364
1699564200000|2023-11-09 21:10:00|35615.7|35565.7|35618.4|35568.4|35619.4|35583.9|35603.1|35562.1|211
1699564500000|2023-11-09 21:15:00|35617.8|35567.8|35617.9|35567.9|35626.6|35586.6|35605.2|35567.2|286
1699564800000|2023-11-09 21:20:00|35617.8|35567.8|35625|35575|35625.9|35575.9|35616.3|35566.3|254
1699565100000|2023-11-09 21:25:00|35625.2|35575.2|35616.5|35566.5|35628.8|35578.8|35614.5|35564.5|350
1699565400000|2023-11-09 21:30:00|35616.4|35565.9|35609.3|35559.3|35619.2|35567.4|35609.1|35559|222
1699565700000|2023-11-09 21:35:00|35609.2|35559.2|35604.3|35554.3|35613.3|35563.3|35603.1|35553.1|293
1699566000000|2023-11-09 21:40:00|35604.1|35554.1|35605.2|35555.2|35608.2|35558.2|35603.1|35553.1|286
1699566300000|2023-11-09 21:45:00|35605.3|35555.3|35638.6|35565.6|35642.3|35567|35604.1|35554.1|222
1699566600000|2023-11-09 21:50:00|35640|35565.5|35637.1|35566.5|35640.4|35575.9|35631.7|35560.1|265
1699566900000|2023-11-09 21:55:00|35636.9|35565.3|35632.9|35542.7|35638.1|35567.9|35617.9|35542.3|342
1699567200000|2023-11-09 22:00:00|35633.7|35513.7|35578.8|35458.8|35644.7|35524.7|35578.8|35458.8|28
1699567500000|2023-11-09 22:05:00|35579|35459|35576.4|35456.4|35580.7|35460.7|35575.9|35455.9|157
1699567800000|2023-11-09 22:10:00|35576.3|35456.3|35575.8|35455.8|35576.5|35456.5|35575.4|35455.4|28
1699568100000|2023-11-09 22:15:00|35575.9|35455.9|35576.7|35456.7|35577.3|35457.3|35574.4|35454.4|35
1699568400000|2023-11-09 22:20:00|35576.6|35456.6|35579.2|35459.2|35579.7|35459.7|35575.9|35455.9|58
1699568700000|2023-11-09 22:25:00|35579.5|35459.5|35577.1|35457.1|35579.5|35459.5|35576.6|35456.6|192
1699569000000|2023-11-09 22:30:00|35577.2|35457.2|35574.9|35454.9|35578.5|35458.5|35574.6|35454.6|104
1699569300000|2023-11-09 22:35:00|35574.8|35454.8|35576.3|35456.3|35576.3|35456.3|35574.2|35454.2|91
1699569600000|2023-11-09 22:40:00|35574.8|35454.8|35569.6|35449.6|35576.6|35456.6|35564.8|35444.8|167
1699569900000|2023-11-09 22:45:00|35569.1|35449.1|35568.5|35448.5|35569.8|35449.8|35567.1|35447.1|148
1699570200000|2023-11-09 22:50:00|35568.6|35448.6|35569|35449|35569.1|35449.1|35568.2|35448.2|58
1699570500000|2023-11-09 22:55:00|35568.9|35448.9|35574.4|35454.4|35579.9|35459.9|35567.2|35447.2|135
1699570800000|2023-11-09 23:00:00|35575.1|35455.1|35602.6|35482.6|35607|35487|35568.6|35448.6|308
1699571100000|2023-11-09 23:05:00|35602.5|35482.5|35582.1|35470.6|35607.8|35487.8|35573.1|35460.2|405
1699571400000|2023-11-09 23:10:00|35581.6|35470.8|35585.7|35465.7|35588.4|35477.8|35573.7|35464.3|211
1699571700000|2023-11-09 23:15:00|35585.5|35465.5|35581.9|35481.1|35593|35482.5|35575.3|35465.1|243
1699572000000|2023-11-09 23:20:00|35581.8|35480.6|35592.6|35472.6|35594.3|35485.1|35579.9|35470.8|179
1699572300000|2023-11-09 23:25:00|35592.5|35472.5|35571.4|35460.7|35601.6|35491.4|35564.5|35460|255
1699572600000|2023-11-09 23:30:00|35571.7|35460.8|35596|35481.1|35610.6|35490.6|35549.4|35452|194
1699572900000|2023-11-09 23:35:00|35596.2|35482|35596.1|35476.1|35598.4|35489.2|35585.2|35471.1|166
1699573200000|2023-11-09 23:40:00|35596.2|35476.2|35598.4|35478.4|35608.3|35488.3|35591.8|35476|139
1699573500000|2023-11-09 23:45:00|35602.7|35482.7|35600.5|35480.5|35617|35497|35594.4|35474.4|387
1699573800000|2023-11-09 23:50:00|35600.6|35480.6|35603.3|35483.3|35610.6|35490.6|35596.1|35476.1|152
1699574100000|2023-11-09 23:55:00|35603.2|35483.2|35597.3|35477.3|35609.2|35489.2|35596.3|35476.3|112
1699574400000|2023-11-10 00:00:00|35597.2|35477.2|35597.9|35477.9|35612.1|35492.1|35586.2|35466.2|326
1699574700000|2023-11-10 00:05:00|35597.7|35477.7|35594.3|35474.3|35598.8|35478.8|35580.8|35460.8|216
1699575000000|2023-11-10 00:10:00|35594.4|35474.4|35592.4|35472.4|35594.5|35474.5|35585.4|35465.4|172
1699575300000|2023-11-10 00:15:00|35592.3|35472.3|35601.4|35481.4|35603.8|35483.8|35591.9|35471.9|214
1699575600000|2023-11-10 00:20:00|35601.3|35481.3|35616.4|35513.3|35626.8|35525.8|35594|35474|349
1699575900000|2023-11-10 00:25:00|35616.3|35513.7|35614.9|35513.7|35619.6|35521.6|35611.5|35511.6|170
1699576200000|2023-11-10 00:30:00|35618.3|35513.8|35605.6|35538|35622.4|35542.7|35601.9|35513.8|360
1699576500000|2023-11-10 00:35:00|35605|35537.7|35612.3|35550.9|35617.5|35553.2|35601.5|35531.9|360
1699576800000|2023-11-10 00:40:00|35611.5|35550.2|35604|35546.6|35614.7|35552.1|35603.4|35539.5|338
1699577100000|2023-11-10 00:45:00|35604.1|35546.7|35604.3|35538.1|35608.6|35547.7|35597.3|35522.1|254
1699577400000|2023-11-10 00:50:00|35604.1|35538.3|35588.6|35534.4|35606.5|35541.9|35582.6|35500.8|419
1699577700000|2023-11-10 00:55:00|35589|35534.6|35583.8|35515.2|35597.2|35538.3|35580.6|35506|352
1699578000000|2023-11-10 01:00:00|35583.7|35513.2|35583.4|35523.9|35589.5|35525.4|35574.5|35505.6|435
1699578300000|2023-11-10 01:05:00|35583.3|35524.5|35579.2|35523.6|35584.2|35525.2|35578.4|35521.4|168
1699578600000|2023-11-10 01:10:00|35579.1|35523.5|35578.7|35520.4|35584.4|35525.7|35576.1|35519.2|234
1699578900000|2023-11-10 01:15:00|35578.8|35520.3|35571.3|35513.6|35579.2|35523.2|35569.7|35508.5|247
1699579200000|2023-11-10 01:20:00|35571.6|35514|35567.7|35513.2|35573.7|35517.1|35565.5|35509.4|216
1699579500000|2023-11-10 01:25:00|35567.1|35513.3|35565.4|35508.1|35569.3|35513.3|35560.9|35506.8|174
1699579800000|2023-11-10 01:30:00|35564.9|35507.9|35566.8|35511.8|35571.1|35512.8|35561.8|35506|336
1699580100000|2023-11-10 01:35:00|35567.3|35511.4|35570.7|35512.3|35574.2|35516.1|35567.3|35511.4|213
1699580400000|2023-11-10 01:40:00|35570.8|35512.4|35573.2|35517.6|35577.4|35520|35570.5|35512.1|232
1699580700000|2023-11-10 01:45:00|35573.1|35517.5|35567.6|35511.8|35580.7|35521.4|35567.3|35511.5|190
1699581000000|2023-11-10 01:50:00|35568.2|35512.4|35566.2|35507.3|35570.3|35512.4|35561.7|35505.4|246
1699581300000|2023-11-10 01:55:00|35566.5|35507.6|35572.7|35514|35573.1|35514.8|35564.6|35507.6|150
1699581600000|2023-11-10 02:00:00|35573|35513.7|35567.2|35511.5|35576.8|35517.7|35567.1|35509.7|212
1699581900000|2023-11-10 02:05:00|35566.9|35511.6|35570.8|35513.1|35571.6|35514.3|35566.9|35509.9|152
1699582200000|2023-11-10 02:10:00|35571.4|35513.7|35570.9|35516.2|35577.9|35520.1|35570.5|35513.7|234
1699582500000|2023-11-10 02:15:00|35571.2|35516.5|35572.6|35514.7|35575.3|35518.6|35569.2|35513.6|188
1699582800000|2023-11-10 02:20:00|35572.9|35514.9|35569|35511.8|35575.5|35519.1|35568.2|35511.6|198
1699583100000|2023-11-10 02:25:00|35569.2|35511.9|35564.3|35504.1|35571.2|35512.8|35562.5|35504.1|193
1699583400000|2023-11-10 02:30:00|35564.2|35504|35562.2|35505.6|35569.7|35510.4|35561.5|35503.8|228
1699583700000|2023-11-10 02:35:00|35562.6|35505.9|35570.5|35511.1|35570.8|35511.9|35562.2|35505.9|185
1699584000000|2023-11-10 02:40:00|35570.7|35511|35569.3|35509.4|35570.7|35511.1|35565.5|35507.6|135
1699584300000|2023-11-10 02:45:00|35568.1|35509.5|35565|35507.2|35571.7|35512.6|35565|35507.2|173
1699584600000|2023-11-10 02:50:00|35566.8|35506.3|35570|35509.7|35572.4|35511.5|35565.7|35506.3|111
1699584900000|2023-11-10 02:55:00|35569.8|35509.5|35568.5|35511|35571.3|35511.4|35565.4|35507.2|159
1699585200000|2023-11-10 03:00:00|35568.8|35510.2|35569.7|35509.1|35571.1|35510.4|35566.7|35506.8|91
1699585500000|2023-11-10 03:05:00|35569.4|35509.8|35563.5|35506.8|35571.5|35510|35563.3|35505.8|146
1699585800000|2023-11-10 03:10:00|35563.4|35507.1|35568.4|35508.8|35568.5|35509.9|35561.8|35504.2|141
1699586100000|2023-11-10 03:15:00|35568.5|35509|35569.3|35513.7|35571.1|35513.7|35566.4|35508.7|188
1699586400000|2023-11-10 03:20:00|35568.8|35513.6|35573.2|35514.1|35574.3|35516.6|35568.8|35512.3|144
1699586700000|2023-11-10 03:25:00|35573.3|35514.2|35574.1|35516.7|35576.5|35518.5|35570.8|35514|154
1699587000000|2023-11-10 03:30:00|35573.8|35516.8|35572.8|35512.1|35577.5|35517.6|35571.7|35512.1|156
1699587300000|2023-11-10 03:35:00|35570.9|35512.2|35573|35511.4|35575|35513.9|35569|35509.5|100
1699587600000|2023-11-10 03:40:00|35572.7|35512.2|35566.3|35510.4|35573|35513.2|35565.2|35508.5|146
1699587900000|2023-11-10 03:45:00|35568.2|35509.7|35575.9|35517.8|35576.8|35519.1|35565.6|35509.7|145
1699588200000|2023-11-10 03:50:00|35574|35517.7|35578.9|35522.8|35581.4|35522.8|35574|35517.5|123
1699588500000|2023-11-10 03:55:00|35578.5|35522.7|35580.3|35522|35582.5|35525.3|35575.5|35520.1|202
1699588800000|2023-11-10 04:00:00|35579.8|35521.7|35575|35517.6|35584.1|35525.3|35572|35516.6|198
1699589100000|2023-11-10 04:05:00|35574.3|35517.3|35576.8|35521.1|35579.5|35524.4|35571.9|35517|132
1699589400000|2023-11-10 04:10:00|35576.7|35521|35581.9|35527.9|35584.3|35527.9|35575.4|35520.2|136
1699589700000|2023-11-10 04:15:00|35581.4|35526.6|35586|35529|35589.7|35533.1|35580.8|35525.8|206
1699590000000|2023-11-10 04:20:00|35585.9|35529.1|35583.8|35527.5|35586.3|35530.1|35580|35525.4|176
1699590300000|2023-11-10 04:25:00|35583.5|35527.2|35583.1|35526.8|35584.9|35529.6|35580.9|35525.7|101
1699590600000|2023-11-10 04:30:00|35581.1|35527.6|35581.5|35528.2|35583.6|35528.5|35580.1|35525.4|158
1699590900000|2023-11-10 04:35:00|35581.6|35527.3|35586|35529.7|35586.4|35531|35579.1|35526.3|129
1699591200000|2023-11-10 04:40:00|35586.3|35529.6|35583.8|35531.2|35586.3|35531.2|35582.6|35527.7|178
1699591500000|2023-11-10 04:45:00|35583.7|35531.1|35580.9|35525.6|35585.7|35531.2|35578.5|35525.3|107
1699591800000|2023-11-10 04:50:00|35580.4|35525.3|35579.7|35527.1|35582.2|35527.8|35578.4|35524.1|103
1699592100000|2023-11-10 04:55:00|35579.8|35527.7|35576.2|35520.4|35581.5|35527.7|35574.3|35520.1|131
1699592400000|2023-11-10 05:00:00|35574.3|35521.5|35577.6|35524.4|35579.6|35524.4|35572.4|35516.6|93
1699592700000|2023-11-10 05:05:00|35578.2|35524.5|35582.3|35526.1|35582.3|35526.1|35576.1|35521.6|125
1699593000000|2023-11-10 05:10:00|35582.5|35525.6|35589.8|35535.3|35591.2|35536.5|35581.7|35525.6|146
1699593300000|2023-11-10 05:15:00|35590.3|35535.2|35588.6|35535|35594.9|35538.3|35587.2|35533|154
1699593600000|2023-11-10 05:20:00|35588.5|35535.1|35590.1|35537.1|35594.8|35538.5|35588|35533.7|156
1699593900000|2023-11-10 05:25:00|35589.8|35537.2|35592.2|35537.8|35596|35541.7|35589|35535.7|133
1699594200000|2023-11-10 05:30:00|35592.1|35537.7|35587.8|35537.4|35592.2|35539.7|35587.4|35535.2|147
1699594500000|2023-11-10 05:35:00|35587.9|35537.8|35591.6|35540.8|35596.4|35543.1|35587.4|35533.3|130
1699594800000|2023-11-10 05:40:00|35592.2|35541.1|35594.1|35540|35594.6|35541.7|35589.7|35537.6|150
1699595100000|2023-11-10 05:45:00|35594|35539.9|35591.6|35537.1|35595.8|35542.4|35591.4|35536.6|180
1699595400000|2023-11-10 05:50:00|35591.5|35537|35593|35540.9|35593.4|35541.3|35588.1|35533|151
1699595700000|2023-11-10 05:55:00|35595|35539.2|35591.7|35533.1|35595.2|35540.1|35589.1|35531.6|211
1699596000000|2023-11-10 06:00:00|35592.1|35533.2|35590.2|35540.2|35592.1|35540.5|35587.4|35533.2|225
1699596300000|2023-11-10 06:05:00|35590|35540|35589.5|35539.4|35591.6|35541.1|35584.2|35534.2|207
1699596600000|2023-11-10 06:10:00|35589.3|35539.3|35587.1|35537.1|35591.8|35540|35585.8|35535.6|201
1699596900000|2023-11-10 06:15:00|35587.2|35537.2|35592.9|35542.9|35597.4|35547.4|35587.2|35537.2|203
1699597200000|2023-11-10 06:20:00|35593.1|35543.1|35595.7|35545.7|35597.5|35547.5|35590.8|35540.8|160
1699597500000|2023-11-10 06:25:00|35596|35546|35594.3|35544.3|35597.7|35547.7|35591|35541|257
1699597800000|2023-11-10 06:30:00|35594.2|35544.2|35598.2|35548.2|35599.8|35549.6|35591.4|35541.4|411
1699598100000|2023-11-10 06:35:00|35598.5|35548.5|35590.6|35540.6|35601|35549.3|35589.8|35536.7|603
1699598400000|2023-11-10 06:40:00|35590.3|35540.3|35594.6|35544.6|35595.6|35544.8|35590|35540|370
1699598700000|2023-11-10 06:45:00|35594.5|35544.5|35599.5|35549.5|35604.4|35553.3|35593.2|35542.3|367
1699599000000|2023-11-10 06:50:00|35599.6|35549.6|35609.5|35544.8|35611.4|35550.9|35596.1|35535.5|278
1699599300000|2023-11-10 06:55:00|35609.2|35544.6|35601.2|35538.6|35615.5|35557.9|35581.4|35520.8|674
1699599600000|2023-11-10 07:00:00|35601.6|35538.7|35617.7|35567.7|35633.6|35598.6|35594.1|35529.7|662
1699599900000|2023-11-10 07:05:00|35619.5|35569.5|35626.3|35606.3|35627.6|35607.6|35601.1|35563.9|586
1699600200000|2023-11-10 07:10:00|35626.1|35606.1|35617.1|35597.1|35655.8|35612|35617.1|35576.3|573
1699600500000|2023-11-10 07:15:00|35616.4|35596.4|35597.3|35577.3|35639.5|35602.3|35595.7|35557|552
1699600800000|2023-11-10 07:20:00|35597.4|35577.4|35632|35582|35641.3|35591.3|35597.2|35564.7|389
1699601100000|2023-11-10 07:25:00|35631.9|35581.9|35642.7|35582|35653.3|35599.3|35623.2|35569.3|515
1699601400000|2023-11-10 07:30:00|35644.1|35583.6|35628.5|35608.5|35678.8|35639.9|35627.8|35582.7|534
1699601700000|2023-11-10 07:35:00|35628.9|35608.9|35601.3|35581.3|35629.5|35609.5|35600.5|35580.5|478
1699602000000|2023-11-10 07:40:00|35601.4|35581.4|35574.8|35554.8|35609.8|35589.8|35574.6|35554.6|443
1699602300000|2023-11-10 07:45:00|35574.7|35554.7|35514.5|35494.5|35574.7|35554.7|35508.2|35488.2|563
1699602600000|2023-11-10 07:50:00|35515.1|35495.1|35565.1|35545.1|35566.5|35546.5|35514.9|35494.9|433
1699602900000|2023-11-10 07:55:00|35565.6|35545.6|35583.3|35533.3|35584.5|35564.5|35557.9|35533.3|489
1699603200000|2023-11-10 08:00:00|35582.1|35532.1|35548.9|35528.9|35585.2|35541.4|35543.8|35522.3|670
1699603500000|2023-11-10 08:05:00|35548.8|35528.8|35527.5|35507.5|35552.2|35532.2|35526.5|35506.5|401
1699603800000|2023-11-10 08:10:00|35527.6|35507.6|35479.4|35459.4|35529.4|35509.4|35457.1|35437.1|652
1699604100000|2023-11-10 08:15:00|35478.9|35458.9|35442.1|35422.1|35479.5|35459.5|35434.8|35414.8|513
1699604400000|2023-11-10 08:20:00|35442.5|35422.5|35433.5|35413.5|35445.5|35425.5|35425.5|35405.5|401
1699604700000|2023-11-10 08:25:00|35433.8|35413.8|35430.7|35410.7|35445|35425|35419.7|35399.7|446
1699605000000|2023-11-10 08:30:00|35431|35411|35425.3|35405.3|35435.7|35415.7|35422.5|35402.5|457
1699605300000|2023-11-10 08:35:00|35425.2|35405.2|35444.8|35424.8|35448.3|35428.3|35423.6|35403.6|369
1699605600000|2023-11-10 08:40:00|35444.4|35424.4|35430.8|35410.8|35449.8|35429.8|35427.8|35407.8|310
1699605900000|2023-11-10 08:45:00|35430.9|35410.9|35438.3|35418.3|35449.8|35429.8|35428.8|35408.8|405
1699606200000|2023-11-10 08:50:00|35438.6|35418.6|35449.3|35429.3|35464.7|35444.7|35436.1|35416.1|447
1699606500000|2023-11-10 08:55:00|35449.5|35429.5|35440.3|35420.3|35452.1|35432.1|35432.9|35412.9|546
1699606800000|2023-11-10 09:00:00|35440.1|35420.1|35427.9|35407.9|35444.5|35424.5|35421.1|35401.1|492
1699607100000|2023-11-10 09:05:00|35428|35408|35394.7|35374.7|35431.9|35411.9|35373.1|35353.1|561
1699607400000|2023-11-10 09:10:00|35393.1|35373.1|35412.4|35392.4|35419.3|35399.3|35392.2|35372.2|516
1699607700000|2023-11-10 09:15:00|35412.5|35392.5|35401|35381|35414.6|35394.6|35394.4|35374.4|459
1699608000000|2023-11-10 09:20:00|35400.8|35380.8|35364.9|35344.9|35401.5|35381.5|35352.3|35306.6|542
1699608300000|2023-11-10 09:25:00|35367.4|35347.4|35367.5|35347.5|35369.6|35349.6|35354.9|35334.9|447
1699608600000|2023-11-10 09:30:00|35367.6|35347.6|35384|35364|35395.9|35375.9|35367.6|35347.6|416
1699608900000|2023-11-10 09:35:00|35383.5|35363.5|35370.6|35350.6|35384.4|35364.4|35369.3|35349.3|427
1699609200000|2023-11-10 09:40:00|35370.7|35350.7|35357.1|35337.1|35372.4|35352.4|35357|35337|303
1699609500000|2023-11-10 09:45:00|35357|35337|35311.1|35291.1|35357.1|35337.1|35307.9|35287.9|469
1699609800000|2023-11-10 09:50:00|35311.5|35291.5|35305.1|35285.1|35315.1|35295.1|35292.2|35272.2|374
1699610100000|2023-11-10 09:55:00|35305.3|35285.3|35305.6|35285.6|35306.6|35286.6|35294|35274|392
1699610400000|2023-11-10 10:00:00|35305.7|35285.7|35313.6|35293.6|35315.7|35295.7|35303.4|35283.4|370
1699610700000|2023-11-10 10:05:00|35313.5|35293.5|35337.7|35317.7|35350.2|35330.2|35313.2|35293.2|474
1699611000000|2023-11-10 10:10:00|35337.5|35317.5|35337.6|35317.6|35351.5|35331.5|35331.8|35311.8|575
1699611300000|2023-11-10 10:15:00|35337.2|35317.2|35358.1|35338.1|35359.5|35339.5|35331.9|35311.9|437
1699611600000|2023-11-10 10:20:00|35358.5|35338.5|35348.9|35328.9|35359.5|35339.5|35345|35325|380
1699611900000|2023-11-10 10:25:00|35348.8|35328.8|35338.7|35318.7|35351.8|35331.8|35337.2|35317.2|349
1699612200000|2023-11-10 10:30:00|35338.9|35318.9|35334.4|35314.4|35340.6|35320.6|35317.7|35297.7|440
1699612500000|2023-11-10 10:35:00|35334.5|35314.5|35327.4|35307.4|35337.3|35317.3|35327.3|35307.3|584
1699612800000|2023-11-10 10:40:00|35327.2|35307.2|35336|35316|35343.2|35323.2|35327.2|35307.2|533
1699613100000|2023-11-10 10:45:00|35335.9|35315.9|35320.8|35300.8|35337.3|35317.3|35320.8|35300.8|403
1699613400000|2023-11-10 10:50:00|35320.9|35300.9|35326.2|35306.2|35327.3|35307.3|35314.1|35294.1|345
1699613700000|2023-11-10 10:55:00|35325.7|35305.7|35285.2|35265.2|35327.7|35307.7|35269|35249|458
1699614000000|2023-11-10 11:00:00|35285.5|35265.5|35277.7|35257.7|35297.7|35277.7|35277.7|35257.7|539
1699614300000|2023-11-10 11:05:00|35277.6|35257.6|35282.4|35262.4|35291.6|35271.6|35276.1|35256.1|424
1699614600000|2023-11-10 11:10:00|35282.8|35262.8|35302.8|35282.8|35304|35284|35280.8|35260.8|478
1699614900000|2023-11-10 11:15:00|35303.1|35283.1|35301.6|35281.6|35308.6|35288.6|35295.9|35275.9|461
1699615200000|2023-11-10 11:20:00|35301.7|35281.7|35309.3|35289.3|35311|35291|35298.4|35278.4|346
1699615500000|2023-11-10 11:25:00|35309.1|35289.1|35335.1|35315.1|35342.8|35322.8|35308.2|35288.2|479
1699615800000|2023-11-10 11:30:00|35335|35315|35344.1|35324.1|35361.2|35341.2|35332.7|35312.7|415
1699616100000|2023-11-10 11:35:00|35344|35324|35350.4|35330.4|35359.4|35339.4|35343|35323|298
1699616400000|2023-11-10 11:40:00|35350.8|35330.8|35360.7|35340.7|35366.1|35346.1|35345.9|35325.9|321
1699616700000|2023-11-10 11:45:00|35360|35340|35369.9|35349.9|35377.8|35357.8|35359.1|35339.1|216
1699617000000|2023-11-10 11:50:00|35369.8|35349.8|35362.2|35342.2|35378.8|35358.8|35356.8|35336.8|348
1699617300000|2023-11-10 11:55:00|35362.1|35342.1|35365.5|35345.5|35365.5|35345.5|35353.2|35333.2|372
1699617600000|2023-11-10 12:00:00|35366.2|35346.2|35379|35359|35379.1|35359.1|35364.1|35344.1|423
1699617900000|2023-11-10 12:05:00|35378.7|35358.7|35385.1|35365.1|35387.1|35367.1|35368.3|35348.3|344
1699618200000|2023-11-10 12:10:00|35385.3|35365.3|35361.6|35341.6|35389.2|35369.2|35361.2|35341.2|333
1699618500000|2023-11-10 12:15:00|35361.5|35341.5|35350.3|35330.3|35362.6|35342.6|35338.2|35318.2|340
1699618800000|2023-11-10 12:20:00|35350.2|35330.2|35355.2|35335.2|35362.7|35342.7|35350.2|35330.2|315
1699619100000|2023-11-10 12:25:00|35354.9|35334.9|35345.1|35325.1|35358.7|35338.7|35342.2|35322.2|465
1699619400000|2023-11-10 12:30:00|35344.6|35324.6|35330.6|35310.6|35348.8|35328.8|35330.3|35310.3|513
1699619700000|2023-11-10 12:35:00|35330.8|35310.8|35350.2|35330.2|35353.9|35333.9|35327|35307|429
1699620000000|2023-11-10 12:40:00|35349.8|35329.8|35340.8|35320.8|35354.5|35334.5|35338.5|35318.5|499
1699620300000|2023-11-10 12:45:00|35341.5|35321.5|35322.1|35302.1|35345.4|35325.4|35321.1|35301.1|487
1699620600000|2023-11-10 12:50:00|35322.5|35302.5|35324.9|35304.9|35329|35309|35312.8|35292.8|515
1699620900000|2023-11-10 12:55:00|35325|35305|35332.9|35312.9|35334.3|35314.3|35318.2|35298.2|540
1699621200000|2023-11-10 13:00:00|35332.6|35312.6|35333.6|35313.6|35346|35326|35326.4|35306.4|567
1699621500000|2023-11-10 13:05:00|35333.5|35313.5|35333.3|35313.3|35346.5|35326.5|35326.3|35306.3|538
1699621800000|2023-11-10 13:10:00|35333.4|35313.4|35340.7|35320.7|35346.8|35326.8|35331.1|35311.1|542
1699622100000|2023-11-10 13:15:00|35340.6|35320.6|35334.7|35314.7|35345.3|35325.3|35321.9|35301.9|494
1699622400000|2023-11-10 13:20:00|35334.3|35314.3|35346.2|35326.2|35350.3|35330.3|35326.5|35306.5|481
1699622700000|2023-11-10 13:25:00|35346.1|35326.1|35334.6|35314.6|35352|35332|35324.5|35304.5|413
1699623000000|2023-11-10 13:30:00|35334.7|35314.7|35354.4|35334.4|35357|35337|35322.8|35302.8|503
1699623300000|2023-11-10 13:35:00|35354.7|35334.7|35349.9|35329.9|35355.5|35335.5|35334.7|35314.7|453
1699623600000|2023-11-10 13:40:00|35349.7|35329.7|35328.1|35308.1|35359.9|35339.9|35326.8|35306.8|431
1699623900000|2023-11-10 13:45:00|35328.3|35308.3|35334|35314|35339.6|35319.6|35319.1|35299.1|480
1699624200000|2023-11-10 13:50:00|35333.2|35313.2|35296.7|35276.7|35333.2|35313.2|35295.4|35275.4|412
1699624500000|2023-11-10 13:55:00|35297.1|35277.1|35307.1|35287.1|35310.6|35290.6|35292.6|35272.6|470
1699624800000|2023-11-10 14:00:00|35305.5|35285.5|35319.6|35299.6|35322.1|35302.1|35303.4|35283.4|449
1699625100000|2023-11-10 14:05:00|35319.4|35299.4|35343.8|35323.8|35344.3|35324.3|35317.2|35297.2|481
1699625400000|2023-11-10 14:10:00|35343.6|35323.6|35335.2|35315.2|35351.1|35331.1|35334.5|35314.5|422
1699625700000|2023-11-10 14:15:00|35335.4|35315.4|35356.8|35336.8|35358.1|35338.1|35333.4|35313.4|424
1699626000000|2023-11-10 14:20:00|35356.4|35336.4|35341|35321|35357|35337|35340.9|35320.9|393
1699626300000|2023-11-10 14:25:00|35341.1|35321.1|35312.8|35292.8|35341.1|35321.1|35311.8|35291.8|367
1699626600000|2023-11-10 14:30:00|35312.5|35292.5|35322.5|35302.5|35332|35312|35297.7|35277.7|614
1699626900000|2023-11-10 14:35:00|35322.6|35302.6|35298.2|35278.2|35341.1|35321.1|35288.4|35268.4|690
1699627200000|2023-11-10 14:40:00|35298|35278|35294.9|35274.9|35314|35294|35293.6|35273.6|471
1699627500000|2023-11-10 14:45:00|35294.8|35274.8|35311.3|35291.3|35312.4|35292.4|35286.3|35266.3|431
1699627800000|2023-11-10 14:50:00|35309.6|35289.6|35355.3|35335.3|35358.4|35338.4|35307.1|35287.1|496
1699628100000|2023-11-10 14:55:00|35355.4|35335.4|35396.7|35324.2|35396.7|35353.2|35354.1|35322.9|611
1699628400000|2023-11-10 15:00:00|35397.4|35323.9|35398.8|35378.8|35424.7|35389.5|35373.2|35323.9|902
1699628700000|2023-11-10 15:05:00|35397.8|35377.8|35371.6|35351.6|35397.8|35377.8|35364.1|35344.1|698
1699629000000|2023-11-10 15:10:00|35371.2|35351.2|35352.8|35332.8|35383.7|35363.7|35352|35332|621
1699629300000|2023-11-10 15:15:00|35352.9|35332.9|35345.1|35325.1|35367.3|35347.3|35344.3|35324.3|658
1699629600000|2023-11-10 15:20:00|35345.2|35325.2|35364.3|35344.3|35364.3|35344.3|35337.9|35317.9|654
1699629900000|2023-11-10 15:25:00|35365.9|35345.9|35376|35356|35379|35359|35356.8|35336.8|579
1699630200000|2023-11-10 15:30:00|35375.9|35355.9|35385.7|35365.7|35389.1|35369.1|35374.1|35354.1|523
1699630500000|2023-11-10 15:35:00|35385.4|35365.4|35355.6|35335.6|35390.7|35370.7|35342.1|35322.1|564
1699630800000|2023-11-10 15:40:00|35355.7|35335.7|35353.4|35333.4|35366.2|35346.2|35346.4|35326.4|563
1699631100000|2023-11-10 15:45:00|35353.8|35333.8|35360.4|35340.4|35364.2|35344.2|35341.4|35321.4|495
1699631400000|2023-11-10 15:50:00|35360.6|35340.6|35366|35346|35368.1|35348.1|35347.7|35327.7|533
1699631700000|2023-11-10 15:55:00|35366.5|35346.5|35354.9|35334.9|35366.5|35346.5|35352.4|35332.4|511
1699632000000|2023-11-10 16:00:00|35354.8|35334.8|35306.7|35286.7|35356.3|35336.3|35306.7|35286.7|582
1699632300000|2023-11-10 16:05:00|35307.5|35287.5|35326.7|35306.7|35330.2|35310.2|35291.9|35271.9|625
1699632600000|2023-11-10 16:10:00|35326.3|35306.3|35364.2|35344.2|35376.5|35356.5|35326.2|35306.2|638
1699632900000|2023-11-10 16:15:00|35364.3|35344.3|35387.3|35367.3|35389|35369|35363.8|35343.8|495
1699633200000|2023-11-10 16:20:00|35387.9|35367.9|35371|35351|35387.9|35367.9|35367.9|35347.9|489
1699633500000|2023-11-10 16:25:00|35370.9|35350.9|35356|35336|35384.3|35364.3|35355.7|35335.7|428
1699633800000|2023-11-10 16:30:00|35355.9|35335.9|35352.1|35332.1|35390.3|35353.7|35346.1|35326.1|646
1699634100000|2023-11-10 16:35:00|35352.4|35332.4|35342.9|35322.9|35365.9|35345.9|35342.2|35322.2|677
1699634400000|2023-11-10 16:40:00|35343|35323|35344.2|35324.2|35348.1|35328.1|35338.8|35318.8|703
1699634700000|2023-11-10 16:45:00|35344.3|35324.3|35341.4|35321.4|35346.9|35326.9|35335.6|35315.6|677
1699635000000|2023-11-10 16:50:00|35341.6|35321.6|35336.4|35316.4|35343.2|35323.2|35325.9|35305.9|735
1699635300000|2023-11-10 16:55:00|35336.8|35316.8|35343.6|35323.6|35350.9|35330.9|35334.5|35314.5|688
1699635600000|2023-11-10 17:00:00|35343|35323|35343.1|35323.1|35356.3|35333.7|35333.9|35302.5|412
1699635900000|2023-11-10 17:05:00|35342.9|35322.9|35345.4|35325.4|35369.3|35334.2|35342.8|35308.1|419
1699636200000|2023-11-10 17:10:00|35345.8|35325.8|35366.2|35316.2|35369.9|35335|35344.4|35308|407
1699636500000|2023-11-10 17:15:00|35365.4|35315.4|35380.4|35330.4|35382.4|35332.4|35361.8|35311.8|620
1699636800000|2023-11-10 17:20:00|35380.5|35330.5|35374.8|35354.8|35392.3|35359.6|35371.2|35328.7|434
1699637100000|2023-11-10 17:25:00|35375|35355|35379.2|35359.2|35385.1|35365.1|35372.5|35352.5|365
1699637400000|2023-11-10 17:30:00|35379.4|35359.4|35363.3|35343.3|35379.4|35359.4|35361.9|35341.9|350
1699637700000|2023-11-10 17:35:00|35363|35343|35343|35323|35363.7|35343.7|35342.7|35322.7|333
1699638000000|2023-11-10 17:40:00|35342.9|35322.9|35360.1|35310.1|35362.3|35328.8|35341.8|35306.5|289
1699638300000|2023-11-10 17:45:00|35360.3|35310.3|35354.9|35304.9|35363.4|35313.4|35352.7|35302.7|314
1699638600000|2023-11-10 17:50:00|35354.8|35304.8|35341.3|35291.3|35357.8|35307.8|35340.1|35290.1|282
1699638900000|2023-11-10 17:55:00|35341.4|35291.4|35324|35274|35344.4|35306.9|35310.4|35260.4|360
1699639200000|2023-11-10 18:00:00|35323.4|35273.4|35305|35285|35323.4|35288|35298.2|35255.7|358
1699639500000|2023-11-10 18:05:00|35305.1|35285.1|35300.7|35280.7|35319.4|35299.4|35292.2|35272.2|360
1699639800000|2023-11-10 18:10:00|35300.9|35280.9|35304.8|35284.8|35307|35287|35299.3|35279.3|320
1699640100000|2023-11-10 18:15:00|35304.7|35284.7|35294.9|35274.9|35311.7|35291.7|35294.9|35274.9|364
1699640400000|2023-11-10 18:20:00|35294.8|35274.8|35286.5|35266.5|35294.9|35274.9|35282.2|35262.2|351
1699640700000|2023-11-10 18:25:00|35285.8|35265.8|35291.5|35241.5|35302.9|35267.7|35280.3|35230.3|320
1699641000000|2023-11-10 18:30:00|35291.4|35241.4|35288.9|35238.9|35291.8|35241.8|35280.6|35230.6|279
1699641300000|2023-11-10 18:35:00|35290.1|35240.1|35278|35258|35298.5|35262.4|35277.8|35240.1|201
1699641600000|2023-11-10 18:40:00|35279.1|35259.1|35275.6|35255.6|35282.8|35262.8|35274.6|35254.6|263
1699641900000|2023-11-10 18:45:00|35275.5|35255.5|35277.9|35257.9|35279.2|35259.2|35269.9|35249.9|326
1699642200000|2023-11-10 18:50:00|35278|35258|35282.4|35262.4|35291.6|35271.6|35277.9|35257.9|283
1699642500000|2023-11-10 18:55:00|35282.6|35262.6|35291|35271|35291.8|35271.8|35277.2|35257.2|304
1699642800000|2023-11-10 19:00:00|35291.2|35271.2|35275|35255|35317.3|35275.1|35274.6|35239.2|385
1699643100000|2023-11-10 19:05:00|35275.5|35255.5|35265.9|35245.9|35291.3|35256.9|35264.7|35237.5|256
1699643400000|2023-11-10 19:10:00|35266.8|35246.8|35258|35238|35269.9|35249.9|35257.6|35237.6|283
1699643700000|2023-11-10 19:15:00|35258.1|35238.1|35255|35235|35259.3|35239.3|35253|35233|299
1699644000000|2023-11-10 19:20:00|35255.1|35235.1|35253.5|35233.5|35255.9|35235.9|35249.7|35229.7|222
1699644300000|2023-11-10 19:25:00|35253.8|35233.8|35298.8|35248.8|35310.2|35275|35253.8|35233.8|282
1699644600000|2023-11-10 19:30:00|35298.6|35248.6|35290.1|35270.1|35308.1|35272.1|35287.6|35247.2|286
1699644900000|2023-11-10 19:35:00|35289.9|35269.9|35283.9|35263.9|35290.2|35270.2|35280.7|35260.7|237
1699645200000|2023-11-10 19:40:00|35283.8|35263.8|35288|35268|35288.2|35268.2|35282|35262|235
1699645500000|2023-11-10 19:45:00|35288.2|35268.2|35306.4|35256.4|35309.5|35269.6|35283.7|35249|333
1699645800000|2023-11-10 19:50:00|35306.3|35256.3|35288.4|35268.4|35306.4|35272.8|35286.2|35252.8|299
1699646100000|2023-11-10 19:55:00|35288.7|35268.7|35306.6|35286.6|35309.3|35289.3|35287.1|35267.1|356
1699646400000|2023-11-10 20:00:00|35306.7|35286.7|35326.6|35276.6|35330.2|35289|35306.3|35273.8|260
1699646700000|2023-11-10 20:05:00|35326.7|35276.7|35314.4|35264.4|35329.6|35289.5|35299.9|35249.9|226
1699647000000|2023-11-10 20:10:00|35314.5|35264.5|35300.9|35280.9|35315.1|35280.9|35292|35249.3|235
1699647300000|2023-11-10 20:15:00|35301.1|35281.1|35291|35271|35304|35284|35290.8|35270.8|191
1699647600000|2023-11-10 20:20:00|35291.3|35271.3|35290|35270|35293.2|35273.2|35288.2|35268.2|235
1699647900000|2023-11-10 20:25:00|35290.1|35270.1|35295.9|35245.9|35305.2|35275.1|35290.1|35245.9|179
1699648200000|2023-11-10 20:30:00|35294.9|35244.9|35294|35244|35302.2|35252.2|35291.5|35241.5|307
1699648500000|2023-11-10 20:35:00|35293.8|35243.8|35294.8|35244.8|35297.9|35247.9|35287.8|35237.8|263
1699648800000|2023-11-10 20:40:00|35294.7|35244.7|35329.1|35272.1|35345.7|35288.9|35294.4|35244.4|623
1699649100000|2023-11-10 20:45:00|35329.2|35272.2|35334.5|35283.8|35355.6|35294.3|35321|35267|739
1699649400000|2023-11-10 20:50:00|35339.5|35280.6|35349.2|35291|35361.4|35301.7|35329.8|35275.3|964
1699649700000|2023-11-10 20:55:00|35350.1|35291.8|35341.5|35291.5|35360.6|35303.2|35338.7|35277.9|877
1699650000000|2023-11-10 21:00:00|35342|35290.2|35341.1|35291.1|35347.6|35297.6|35335.1|35283.6|547
1699650300000|2023-11-10 21:05:00|35341.3|35291.3|35337.8|35287.8|35341.6|35291.6|35336.7|35286.7|152
1699650600000|2023-11-10 21:10:00|35339|35289|35340.2|35290.2|35342.3|35292.3|35337.1|35287.1|152
1699650900000|2023-11-10 21:15:00|35340.3|35290.3|35340|35290|35346.2|35296.2|35338.3|35288.3|317
1699651200000|2023-11-10 21:20:00|35340.3|35290.3|35340|35290|35341.5|35291.5|35336.4|35286.4|130
1699651500000|2023-11-10 21:25:00|35340.6|35290.6|35338.4|35288.4|35343.2|35293.2|35338.1|35288.1|148
1699651800000|2023-11-10 21:30:00|35338.7|35288.7|35337.8|35287.8|35338.8|35288.8|35335.1|35285.1|159
1699652100000|2023-11-10 21:35:00|35336.4|35286.4|35348.6|35298.6|35351.2|35301.2|35336.4|35286.4|278
1699652400000|2023-11-10 21:40:00|35349.7|35299.7|35373.8|35277.7|35374.1|35301.3|35346|35276.7|251
1699652700000|2023-11-10 21:45:00|35367.8|35280.9|35388.6|35269.1|35389|35297.8|35347|35268.9|200
1699653000000|2023-11-10 21:50:00|35384.7|35269|35371|35251|35394.5|35274.5|35354.6|35234.6|381
1699653300000|2023-11-10 21:55:00|35350.7|35230.7|35380|35260|35398.4|35278.4|35346.8|35226.8|489
1699822800000|2023-11-12 21:00:00|35342.3|35197.3|35342.3|35197.3|35376.4|35231.4|35342.3|35197.3|3
1699823100000|2023-11-12 21:05:00|35356.1|35211.1|35342.3|35197.3|35368|35223|35342.3|35197.3|6
1699823400000|2023-11-12 21:10:00|35342.8|35197.8|35342.8|35197.8|35342.8|35197.8|35342.3|35197.3|3
1699823700000|2023-11-12 21:15:00|35375.4|35230.4|35375.4|35230.4|35375.4|35230.4|35375.4|35230.4|1
1699824000000|2023-11-12 21:20:00|35342.8|35197.8|35343.1|35198.1|35356.4|35211.4|35342.8|35197.8|3
1699824300000|2023-11-12 21:25:00|35368.4|35223.4|35342.8|35197.8|35368.4|35223.4|35342.8|35197.8|3
1699824600000|2023-11-12 21:30:00|35356.1|35211.1|35356.1|35211.1|35356.1|35211.1|35356.1|35211.1|1
1699824900000|2023-11-12 21:35:00|35365.3|35220.3|35365.9|35220.9|35366.3|35221.3|35365.2|35220.2|19
1699825200000|2023-11-12 21:40:00|35368.3|35223.3|35342.6|35197.6|35386|35241|35342.6|35197.6|6
1699825500000|2023-11-12 21:45:00|35368.4|35223.4|35372.7|35227.7|35387.5|35242.5|35342.6|35197.6|8
1699825800000|2023-11-12 21:50:00|35368.9|35223.9|35365.2|35220.2|35368.9|35223.9|35365.2|35220.2|4
1699826100000|2023-11-12 21:55:00|35365.7|35220.7|35365.4|35220.4|35374.8|35229.8|35365.4|35220.4|13
1699826400000|2023-11-12 22:00:00|35363.6|35218.6|35330|35210|35363.6|35218.6|35330|35197.5|28
1699826700000|2023-11-12 22:05:00|35342.7|35222.7|35346.4|35226.4|35350.3|35230.3|35329.9|35209.9|18
1699827000000|2023-11-12 22:10:00|35346.9|35226.9|35352.9|35232.9|35356|35236|35331.3|35211.3|109
1699827300000|2023-11-12 22:15:00|35352.7|35232.7|35342.1|35222.1|35362.4|35242.4|35335.1|35215.1|72
1699827600000|2023-11-12 22:20:00|35350.9|35230.9|35334.1|35214.1|35350.9|35230.9|35334.1|35214.1|25
1699827900000|2023-11-12 22:25:00|35344.7|35224.7|35338.9|35218.9|35347.4|35227.4|35329.8|35209.8|51
1699828200000|2023-11-12 22:30:00|35340.4|35220.4|35332.8|35212.8|35350.8|35230.8|35329.8|35209.8|63
1699828500000|2023-11-12 22:35:00|35339.3|35219.3|35343|35223|35353.8|35233.8|35332.6|35212.6|26
1699828800000|2023-11-12 22:40:00|35351.8|35231.8|35351.9|35231.9|35360|35240|35344|35224|32
1699829100000|2023-11-12 22:45:00|35352.3|35232.3|35346|35226|35354.8|35234.8|35345.1|35225.1|207
1699829400000|2023-11-12 22:50:00|35345.9|35225.9|35352.1|35232.1|35353|35233|35345.5|35225.5|257
1699829700000|2023-11-12 22:55:00|35351.7|35231.7|35343.3|35223.3|35351.7|35231.7|35343|35223|80
1699830000000|2023-11-12 23:00:00|35340.7|35220.7|35335.2|35215.2|35349.4|35229.4|35324.3|35215.1|250
1699830300000|2023-11-12 23:05:00|35324.3|35216.6|35325.7|35219.1|35339.3|35219.3|35323.3|35214.2|72
1699830600000|2023-11-12 23:10:00|35327|35219.2|35337.4|35217.4|35343.2|35226.2|35325.7|35215.7|131
1699830900000|2023-11-12 23:15:00|35338|35218|35337.7|35217.7|35339.8|35228.3|35325.3|35213.8|138
1699831200000|2023-11-12 23:20:00|35337.5|35217.5|35336.9|35227.3|35341.7|35227.3|35323.7|35215.3|110
1699831500000|2023-11-12 23:25:00|35327.3|35227.4|35339.9|35219.9|35343.9|35229.7|35327.3|35216.9|87
1699831800000|2023-11-12 23:30:00|35339.7|35219.7|35341.6|35224.4|35342.7|35229.9|35334.3|35215.8|100
1699832100000|2023-11-12 23:35:00|35341.7|35224.5|35338.1|35218.1|35344.4|35231.2|35333.5|35213.5|120
1699832400000|2023-11-12 23:40:00|35338|35218|35332.3|35226.6|35344.4|35226.8|35331.2|35215.4|111
1699832700000|2023-11-12 23:45:00|35331.8|35225.8|35335.5|35215.5|35339.4|35230.1|35328.5|35214|134
1699833000000|2023-11-12 23:50:00|35334.3|35214.3|35331.2|35223.2|35339.4|35230.1|35331|35214.3|143
1699833300000|2023-11-12 23:55:00|35331.4|35223|35337|35222|35339.3|35224.1|35327.1|35213.6|152
1699833600000|2023-11-13 00:00:00|35336.9|35222.1|35333.9|35248.3|35351|35249.6|35327.3|35213.5|335
1699833900000|2023-11-13 00:05:00|35334|35248.8|35338.3|35244.1|35342.1|35251.4|35333|35239.6|202
1699834200000|2023-11-13 00:10:00|35337.5|35243.7|35337.2|35252.7|35338.2|35253.9|35332.3|35243.7|189
1699834500000|2023-11-13 00:15:00|35336.9|35252.8|35340.3|35256.8|35347.2|35259|35333.2|35241|186
1699834800000|2023-11-13 00:20:00|35340.7|35257.3|35336.4|35249.6|35342.3|35258.7|35331.8|35247.8|262
1699835100000|2023-11-13 00:25:00|35337.2|35249.9|35338.9|35258.1|35342.6|35260.4|35335.2|35249.9|209
1699835400000|2023-11-13 00:30:00|35338.8|35257.8|35342.6|35262.3|35345.3|35268.7|35337.5|35252.8|182
1699835700000|2023-11-13 00:35:00|35342.7|35262.4|35353.4|35291.9|35361.9|35295.7|35332.4|35258.6|310
1699836000000|2023-11-13 00:40:00|35353.3|35291.8|35335.1|35273|35355.9|35292.5|35321.7|35250.5|267
1699836300000|2023-11-13 00:45:00|35333.4|35272.9|35342.5|35282.6|35344.9|35284.4|35329.8|35265.8|265
1699836600000|2023-11-13 00:50:00|35345.1|35284.7|35346.1|35291.6|35350|35292.4|35341.7|35284.2|146
1699836900000|2023-11-13 00:55:00|35348.7|35292.1|35343.7|35284|35360|35299.8|35341.4|35269.9|493
1699837200000|2023-11-13 01:00:00|35343.4|35284.1|35342.4|35275.9|35361|35304.1|35332.5|35268.9|462
1699837500000|2023-11-13 01:05:00|35341.1|35274.5|35348.7|35294.8|35360.7|35300|35328.6|35268.8|450
1699837800000|2023-11-13 01:10:00|35348.4|35294.5|35348.3|35291.4|35350.6|35298.5|35345.6|35290.5|332
1699838100000|2023-11-13 01:15:00|35348.4|35291.5|35350.8|35294.6|35352|35296.5|35343|35288.2|311
1699838400000|2023-11-13 01:20:00|35350.6|35294.2|35360.2|35304.2|35361|35307.7|35347.2|35288.9|222
1699838700000|2023-11-13 01:25:00|35359.6|35304|35347.5|35296.3|35362.9|35310.5|35344.2|35290.1|237
1699839000000|2023-11-13 01:30:00|35347.6|35294.7|35349.1|35292.2|35350.2|35297|35340.8|35287.5|318
1699839300000|2023-11-13 01:35:00|35347.3|35292.1|35344.3|35291|35352.9|35297.9|35343.3|35290.4|242
1699839600000|2023-11-13 01:40:00|35345.4|35291.5|35340.8|35283.5|35349.2|35295.6|35337|35283.5|217
1699839900000|2023-11-13 01:45:00|35340.5|35284.7|35340.1|35281.3|35342.2|35285|35334.5|35275.9|238
1699840200000|2023-11-13 01:50:00|35340.4|35281.6|35339.2|35281|35342.1|35284.7|35332.2|35275.8|151
1699840500000|2023-11-13 01:55:00|35337.2|35282.1|35336.5|35279.3|35344.5|35287.1|35333.9|35279.3|185
1699840800000|2023-11-13 02:00:00|35336|35279.1|35336.2|35281.1|35338.8|35282.8|35332.5|35276.8|165
1699841100000|2023-11-13 02:05:00|35337.1|35282|35345.1|35287.8|35346|35289.6|35336.8|35281.3|209
1699841400000|2023-11-13 02:10:00|35344.9|35287.5|35336.6|35283|35344.9|35288.5|35335.9|35281|132
1699841700000|2023-11-13 02:15:00|35336.2|35282.9|35342.1|35288.4|35344.8|35289.3|35336.2|35281|189
1699842000000|2023-11-13 02:20:00|35344.6|35287.3|35342.8|35286.5|35344.6|35288.3|35339.7|35285.4|129
1699842300000|2023-11-13 02:25:00|35343|35286.9|35345.6|35291.5|35351.6|35293|35341.7|35286.9|161
1699842600000|2023-11-13 02:30:00|35345.7|35291.8|35344.4|35292.7|35347.9|35293|35339.7|35288.2|283
1699842900000|2023-11-13 02:35:00|35344.1|35293|35348.3|35298.3|35350.9|35299.7|35343.4|35292|226
1699843200000|2023-11-13 02:40:00|35348.4|35298.4|35345.9|35295.9|35349.2|35299.2|35342.4|35292.4|131
1699843500000|2023-11-13 02:45:00|35346.1|35296.1|35346.3|35296.3|35348.5|35298.5|35345.1|35293.8|155
1699843800000|2023-11-13 02:50:00|35346.6|35296.2|35349.7|35299.3|35351.2|35301.1|35343.2|35291.8|174
1699844100000|2023-11-13 02:55:00|35349.8|35299.5|35357.2|35302.2|35359.3|35306.6|35345.8|35292.1|215
1699844400000|2023-11-13 03:00:00|35356.8|35304.6|35356.6|35306.6|35359.4|35308.4|35354.2|35301.9|245
1699844700000|2023-11-13 03:05:00|35356.7|35306.7|35358|35304|35360.3|35308.2|35354.7|35301.7|292
1699845000000|2023-11-13 03:10:00|35357.6|35303.9|35354.8|35304.8|35358|35306|35352.6|35300.6|155
1699845300000|2023-11-13 03:15:00|35354.9|35304.9|35360|35305.2|35360.8|35309.3|35354|35301.2|129
1699845600000|2023-11-13 03:20:00|35359.6|35305|35357.5|35307.5|35360.3|35308.6|35357.1|35302.8|101
1699845900000|2023-11-13 03:25:00|35357.1|35307.1|35355.6|35304.2|35357.2|35307.1|35352.3|35299.6|198
1699846200000|2023-11-13 03:30:00|35355.7|35304.3|35353.2|35303.2|35358.2|35308.2|35352.1|35300.5|344
1699846500000|2023-11-13 03:35:00|35353.5|35303.5|35356.5|35302.4|35356.8|35305|35351.9|35300.3|301
1699846800000|2023-11-13 03:40:00|35356.6|35302.5|35349.2|35297|35356.7|35305.4|35344.7|35291.4|429
1699847100000|2023-11-13 03:45:00|35349.5|35297.3|35346.6|35295.4|35350.6|35298.1|35343.3|35293.3|162
1699847400000|2023-11-13 03:50:00|35346.4|35295.2|35344.9|35290.5|35350.6|35297.7|35340.7|35284.3|278
1699847700000|2023-11-13 03:55:00|35346.3|35290.6|35346.9|35292.1|35348|35295.1|35341.5|35288.6|311
1699848000000|2023-11-13 04:00:00|35345.9|35291.5|35344.6|35291.9|35349.1|35297.2|35342.9|35289.7|348
1699848300000|2023-11-13 04:05:00|35344.5|35291.8|35345.1|35288|35348.3|35293.3|35340.8|35286.7|618
1699848600000|2023-11-13 04:10:00|35345|35287.7|35341.4|35286.4|35346.8|35291.8|35339|35284|628
1699848900000|2023-11-13 04:15:00|35343.1|35286.5|35335.2|35276.1|35343.2|35287.3|35331.3|35274.6|763
1699849200000|2023-11-13 04:20:00|35335.3|35276.2|35335.9|35281.1|35338.7|35281.7|35332.6|35276.1|2231
1699849500000|2023-11-13 04:25:00|35336|35281.2|35335.5|35277.4|35337.8|35281.3|35332.6|35275.6|1197
1699849800000|2023-11-13 04:30:00|35336.1|35277.7|35322.5|35272.5|35336.3|35278.4|35321.6|35268.8|1354
1699850100000|2023-11-13 04:35:00|35322.6|35272.6|35329.1|35279.1|35331.4|35279.4|35322.1|35272.1|892
1699850400000|2023-11-13 04:40:00|35329.4|35279.4|35331.5|35281.5|35332.3|35281.5|35326.6|35276.2|415
1699850700000|2023-11-13 04:45:00|35331|35281|35333.5|35280|35334.2|35281.5|35329.2|35279.2|1523
1699851000000|2023-11-13 04:50:00|35333.1|35280.4|35339.1|35289.1|35339.5|35289.1|35330.5|35280.4|1720
1699851300000|2023-11-13 04:55:00|35339|35289|35342|35291.1|35344.4|35291.1|35338.3|35287.1|1046
1699851600000|2023-11-13 05:00:00|35342.1|35291.6|35341.6|35291.6|35344.2|35291.9|35340|35289.3|1063
1699851900000|2023-11-13 05:05:00|35343.6|35290.4|35342.7|35289.4|35343.8|35291.8|35340.5|35289.4|118
1699852200000|2023-11-13 05:10:00|35342.2|35289.6|35339.1|35288.9|35343.6|35290.7|35338.9|35287.5|84
1699852500000|2023-11-13 05:15:00|35339.8|35289|35341.7|35288.6|35341.7|35289.9|35337.7|35285.9|119
1699852800000|2023-11-13 05:20:00|35341.6|35288.7|35337.5|35282.5|35341.6|35289.7|35336.1|35282.2|2135
1699853100000|2023-11-13 05:25:00|35337.6|35282.6|35337.6|35286.6|35341.7|35289.7|35335.8|35281.4|2845
1699853400000|2023-11-13 05:30:00|35337.7|35286.7|35344|35291.1|35347.1|35293.6|35337.2|35285|3782
1699853700000|2023-11-13 05:35:00|35343.9|35291.2|35341.4|35290.6|35345.4|35293.1|35341|35287.6|1335
1699854000000|2023-11-13 05:40:00|35341.5|35290.8|35342.1|35287.6|35344.1|35291.8|35338.5|35287.2|1663
1699854300000|2023-11-13 05:45:00|35342.3|35287.4|35340.5|35290.3|35343|35292.5|35339.3|35286.4|931
1699854600000|2023-11-13 05:50:00|35340.7|35290.5|35336.8|35282.9|35341.5|35291|35336.3|35282.7|623
1699854900000|2023-11-13 05:55:00|35336.7|35282.8|35337.6|35285|35340.6|35290|35335.8|35282.8|1752
1699855200000|2023-11-13 06:00:00|35337.2|35284.8|35340.1|35290.1|35343.6|35293.6|35337.2|35284.8|162
1699855500000|2023-11-13 06:05:00|35340|35290|35337.4|35287.4|35344.6|35294.6|35337.1|35287.1|133
1699855800000|2023-11-13 06:10:00|35338.5|35288.5|35338.3|35288.3|35341.6|35291.6|35337.1|35287.1|130
1699856100000|2023-11-13 06:15:00|35338.4|35288.4|35334|35284|35338.9|35288.9|35332.5|35282.5|122
1699856400000|2023-11-13 06:20:00|35333|35283|35325.2|35275.2|35339.8|35289.8|35323.8|35273.8|248
1699856700000|2023-11-13 06:25:00|35325.8|35275.8|35327.2|35277.2|35328.9|35278.9|35323.4|35273.4|189
1699857000000|2023-11-13 06:30:00|35327.1|35277.1|35328.5|35278.5|35332.6|35282.6|35325.9|35275.9|160
1699857300000|2023-11-13 06:35:00|35328.7|35278.7|35328.8|35278.8|35332.4|35282.4|35325.7|35275.7|226
1699857600000|2023-11-13 06:40:00|35328.9|35278.9|35328.9|35278.9|35332.3|35282.3|35327.8|35277.8|137
1699857900000|2023-11-13 06:45:00|35329.4|35279.4|35319.6|35269.6|35329.5|35279.4|35318.3|35268.3|141
1699858200000|2023-11-13 06:50:00|35319.5|35269.5|35324|35274|35324.6|35274.5|35318.8|35268.8|484
1699858500000|2023-11-13 06:55:00|35324.2|35274.2|35328.2|35277.6|35332.7|35282.7|35320.3|35269.2|985
1699858800000|2023-11-13 07:00:00|35327.8|35277.4|35277.5|35227.5|35336.2|35286.2|35261.4|35222.2|2361
1699859100000|2023-11-13 07:05:00|35277.6|35227.6|35220.8|35200.8|35278.5|35234.9|35212.4|35192.4|1978
1699859400000|2023-11-13 07:10:00|35221.1|35201.1|35233.5|35183.5|35253.9|35207.2|35219.3|35180.8|1972
1699859700000|2023-11-13 07:15:00|35233.2|35183.2|35236|35186|35250.3|35213.6|35218.4|35180.9|1830
1699860000000|2023-11-13 07:20:00|35234.3|35184.3|35227.5|35207.5|35240.9|35209.7|35221.1|35176.3|1826
1699860300000|2023-11-13 07:25:00|35227.6|35207.6|35222.7|35202.7|35229.3|35209.3|35210.9|35190.9|657
1699860600000|2023-11-13 07:30:00|35223.1|35203.1|35230.2|35210.2|35240.5|35220.5|35221|35201|1339
1699860900000|2023-11-13 07:35:00|35230.1|35210.1|35225.8|35205.8|35232.9|35212.9|35224.3|35204.3|858
1699861200000|2023-11-13 07:40:00|35227|35207|35231|35211|35236.6|35216.6|35222.6|35202.6|771
1699861500000|2023-11-13 07:45:00|35231.1|35211.1|35206.8|35186.8|35231.3|35211.3|35205|35185|731
1699861800000|2023-11-13 07:50:00|35206.7|35186.7|35225|35205|35225.4|35205.4|35205.1|35185.1|1156
1699862100000|2023-11-13 07:55:00|35224.5|35204.5|35224.5|35204.5|35227.3|35207.3|35216.6|35196.6|1006
1699862400000|2023-11-13 08:00:00|35223.7|35203.7|35220.1|35200.1|35225.8|35205.8|35192.1|35172.1|1263
1699862700000|2023-11-13 08:05:00|35220.2|35200.2|35223.4|35203.4|35225.5|35205.5|35213.9|35193.9|541
1699863000000|2023-11-13 08:10:00|35223.5|35203.5|35245.2|35225.2|35245.4|35225.4|35212.1|35192.1|1053
1699863300000|2023-11-13 08:15:00|35245.1|35225.1|35243.8|35223.8|35262.5|35242.5|35237.5|35217.5|1103
1699863600000|2023-11-13 08:20:00|35243.6|35223.6|35246.2|35226.2|35251|35231|35230.3|35210.3|980
1699863900000|2023-11-13 08:25:00|35246|35226|35222.3|35202.3|35247.1|35227.1|35219.9|35199.9|1130
1699864200000|2023-11-13 08:30:00|35222.5|35202.5|35234.4|35214.4|35239.5|35219.5|35217.5|35197.5|1362
1699864500000|2023-11-13 08:35:00|35234.7|35214.7|35232.7|35212.7|35243|35223|35231.4|35211.4|490
1699864800000|2023-11-13 08:40:00|35232.9|35212.9|35238.3|35218.3|35242.8|35222.8|35228.1|35208.1|432
1699865100000|2023-11-13 08:45:00|35238.8|35218.8|35236.2|35216.2|35242.1|35222.1|35231.5|35211.5|495
1699865400000|2023-11-13 08:50:00|35237.2|35217.2|35236.9|35216.9|35241.9|35221.9|35227.4|35207.4|601
1699865700000|2023-11-13 08:55:00|35237.8|35217.8|35241.6|35221.6|35252.4|35232.4|35235|35215|645
1699866000000|2023-11-13 09:00:00|35240.2|35220.2|35251.4|35231.4|35251.4|35231.4|35237.8|35217.8|346
1699866300000|2023-11-13 09:05:00|35251.3|35231.3|35258.1|35238.1|35258.6|35238.6|35246.8|35226.8|363
1699866600000|2023-11-13 09:10:00|35258.2|35238.2|35263.7|35243.7|35264.7|35244.7|35250.4|35230.4|286
1699866900000|2023-11-13 09:15:00|35263.9|35243.9|35249.2|35229.2|35267.2|35247.2|35249.2|35229.2|608
1699867200000|2023-11-13 09:20:00|35248.9|35228.9|35237.2|35217.2|35256.6|35236.6|35236.8|35216.8|384
1699867500000|2023-11-13 09:25:00|35237|35217|35221.5|35201.5|35237|35217|35202.4|35182.4|925
1699867800000|2023-11-13 09:30:00|35221.6|35201.6|35222.3|35202.3|35226.3|35206.3|35215.9|35195.9|638
1699868100000|2023-11-13 09:35:00|35222.4|35202.4|35230.9|35210.9|35231.2|35211.2|35217.4|35197.4|603
1699868400000|2023-11-13 09:40:00|35230.8|35210.8|35263.5|35243.5|35266.2|35246.2|35230.1|35210.1|862
1699868700000|2023-11-13 09:45:00|35263.6|35243.6|35257.1|35237.1|35263.6|35243.6|35243.9|35223.9|780
1699869000000|2023-11-13 09:50:00|35256.3|35236.3|35262.3|35242.3|35264.3|35244.3|35251.4|35231.4|718
1699869300000|2023-11-13 09:55:00|35262.2|35242.2|35266.7|35246.7|35267.1|35247.1|35255.9|35235.9|488
1699869600000|2023-11-13 10:00:00|35266.8|35246.8|35262.1|35242.1|35293|35273|35258|35238|1018
1699869900000|2023-11-13 10:05:00|35262.4|35242.4|35264.5|35244.5|35274.2|35254.2|35260.4|35240.4|820
1699870200000|2023-11-13 10:10:00|35264.4|35244.4|35274.5|35254.5|35280.2|35260.2|35262.1|35242.1|821
1699870500000|2023-11-13 10:15:00|35273.9|35253.9|35300.5|35280.5|35308.2|35288.2|35269.3|35249.3|941
1699870800000|2023-11-13 10:20:00|35300.7|35280.7|35281.1|35261.1|35301.7|35281.7|35279.2|35259.2|782
1699871100000|2023-11-13 10:25:00|35281.2|35261.2|35281.4|35261.4|35289.8|35269.8|35277.1|35257.1|448
1699871400000|2023-11-13 10:30:00|35281.3|35261.3|35266.9|35246.9|35281.3|35261.3|35251.2|35231.2|608
1699871700000|2023-11-13 10:35:00|35266.8|35246.8|35283|35263|35284.3|35264.3|35265.4|35245.4|396
1699872000000|2023-11-13 10:40:00|35283.1|35263.1|35277.8|35257.8|35284.1|35264.1|35272.4|35252.4|598
1699872300000|2023-11-13 10:45:00|35277.7|35257.7|35253.3|35233.3|35278.6|35258.6|35253.3|35233.3|779
1699872600000|2023-11-13 10:50:00|35253.4|35233.4|35230|35210|35253.4|35233.4|35217.3|35197.3|959
1699872900000|2023-11-13 10:55:00|35229.9|35209.9|35239.5|35219.5|35243.8|35223.8|35224.2|35204.2|653
1699873200000|2023-11-13 11:00:00|35239.4|35219.4|35274.3|35254.3|35279.8|35259.8|35232.1|35212.1|1172
1699873500000|2023-11-13 11:05:00|35274.4|35254.4|35298.9|35278.9|35299.1|35279.1|35273.9|35253.9|924
1699873800000|2023-11-13 11:10:00|35299|35279|35297.3|35277.3|35303.1|35283.1|35286.9|35266.9|954
1699874100000|2023-11-13 11:15:00|35297.6|35277.6|35289|35269|35307.4|35287.4|35281.7|35261.7|680
1699874400000|2023-11-13 11:20:00|35288.9|35268.9|35297.3|35277.3|35299.4|35279.4|35287.3|35267.3|461
1699874700000|2023-11-13 11:25:00|35297.9|35277.9|35299.9|35279.9|35300.1|35280.1|35292.1|35272.1|328
1699875000000|2023-11-13 11:30:00|35300|35280|35294.6|35274.6|35303.8|35283.8|35292.9|35272.9|326
1699875300000|2023-11-13 11:35:00|35294.1|35274.1|35272.2|35252.2|35298.2|35278.2|35269.5|35249.5|516
1699875600000|2023-11-13 11:40:00|35272.6|35252.6|35282.9|35262.9|35284.9|35264.9|35270.5|35250.5|511
1699875900000|2023-11-13 11:45:00|35282.8|35262.8|35281|35261|35293.1|35273.1|35281|35261|528
1699876200000|2023-11-13 11:50:00|35280.9|35260.9|35295.2|35275.2|35295.2|35275.2|35280.9|35260.9|406
1699876500000|2023-11-13 11:55:00|35295.1|35275.1|35285.8|35265.8|35296.8|35276.8|35284.6|35264.6|520
1699876800000|2023-11-13 12:00:00|35286|35266|35327.5|35307.5|35331.8|35311.8|35284.4|35264.4|845
1699877100000|2023-11-13 12:05:00|35327.6|35307.6|35332.6|35312.6|35332.7|35312.7|35324.7|35304.7|456
1699877400000|2023-11-13 12:10:00|35332.3|35312.3|35347.1|35327.1|35361.3|35341.3|35332.2|35312.2|980
1699877700000|2023-11-13 12:15:00|35347.4|35327.4|35326.9|35306.9|35354.8|35334.8|35325.2|35305.2|1095
1699878000000|2023-11-13 12:20:00|35326.8|35306.8|35336|35316|35337.6|35317.6|35324.8|35304.8|681
1699878300000|2023-11-13 12:25:00|35335.6|35315.6|35343.8|35323.8|35343.9|35323.9|35331.5|35311.5|819
1699878600000|2023-11-13 12:30:00|35343.7|35323.7|35337.2|35317.2|35344.4|35324.4|35329.8|35309.8|1124
1699878900000|2023-11-13 12:35:00|35337.3|35317.3|35330.7|35310.7|35340.8|35320.8|35329.1|35309.1|782
1699879200000|2023-11-13 12:40:00|35330.9|35310.9|35344.5|35324.5|35347.2|35327.2|35327.5|35307.5|926
1699879500000|2023-11-13 12:45:00|35344.4|35324.4|35352|35332|35353.7|35333.7|35335.8|35315.8|1104
1699879800000|2023-11-13 12:50:00|35351.9|35331.9|35356.4|35336.4|35360.7|35340.7|35346.5|35326.5|805
1699880100000|2023-11-13 12:55:00|35356.3|35336.3|35348.6|35328.6|35357.9|35337.9|35338.7|35318.7|1147
1699880400000|2023-11-13 13:00:00|35349|35329|35355.5|35335.5|35355.5|35335.5|35344.9|35324.9|1018
1699880700000|2023-11-13 13:05:00|35355.4|35335.4|35366.6|35346.6|35368.5|35348.5|35355.4|35335.4|685
1699881000000|2023-11-13 13:10:00|35366.5|35346.5|35391.7|35371.7|35391.8|35371.8|35357|35337|731
1699881300000|2023-11-13 13:15:00|35391.8|35371.8|35348|35328|35399.5|35379.5|35348|35328|930
1699881600000|2023-11-13 13:20:00|35348.1|35328.1|35370|35350|35371.4|35351.4|35345.7|35325.7|1151
1699881900000|2023-11-13 13:25:00|35370.4|35350.4|35390.8|35370.8|35395.9|35375.9|35360.5|35340.5|1191
1699882200000|2023-11-13 13:30:00|35390.5|35370.5|35397.7|35377.7|35402.3|35382.3|35376.4|35356.4|1389
1699882500000|2023-11-13 13:35:00|35397.8|35377.8|35416.6|35396.6|35425.3|35405.3|35396.5|35376.5|738
1699882800000|2023-11-13 13:40:00|35415.7|35395.7|35407.8|35387.8|35422|35402|35403.8|35383.8|826
1699883100000|2023-11-13 13:45:00|35408.2|35388.2|35402.5|35382.5|35409.6|35389.6|35391.4|35371.4|1270
1699883400000|2023-11-13 13:50:00|35402.4|35382.4|35399.3|35379.3|35407.2|35387.2|35395.8|35375.8|903
1699883700000|2023-11-13 13:55:00|35399.4|35379.4|35385.6|35365.6|35405.3|35385.3|35385|35365|681
1699884000000|2023-11-13 14:00:00|35385.4|35365.4|35405.2|35385.2|35406.8|35386.8|35372.8|35352.8|667
1699884300000|2023-11-13 14:05:00|35405.1|35385.1|35377.9|35357.9|35405.1|35385.1|35376.8|35356.8|782
1699884600000|2023-11-13 14:10:00|35377.8|35357.8|35384.7|35364.7|35395.8|35375.8|35377.7|35357.7|471
1699884900000|2023-11-13 14:15:00|35384.1|35364.1|35388.2|35368.2|35389.8|35369.8|35375.5|35355.5|680
1699885200000|2023-11-13 14:20:00|35388.4|35368.4|35390.5|35370.5|35397.5|35377.5|35385.2|35365.2|650
1699885500000|2023-11-13 14:25:00|35390.3|35370.3|35353.7|35333.7|35391.5|35371.5|35349.2|35329.2|823
1699885800000|2023-11-13 14:30:00|35353.8|35333.8|35425.3|35405.3|35428.9|35408.9|35353.7|35333.7|1533
1699886100000|2023-11-13 14:35:00|35425.5|35405.5|35436.1|35416.1|35437.6|35417.6|35415.9|35395.9|1019
1699886400000|2023-11-13 14:40:00|35436.4|35416.4|35426.5|35406.5|35438.6|35418.6|35409.3|35389.3|684
1699886700000|2023-11-13 14:45:00|35426.4|35406.4|35427.7|35407.7|35431.9|35411.9|35420.9|35400.9|538
1699887000000|2023-11-13 14:50:00|35427.6|35407.6|35407.1|35387.1|35429.5|35409.5|35406.9|35386.9|481
1699887300000|2023-11-13 14:55:00|35406.6|35386.6|35392.5|35372.5|35420.8|35400.8|35363.4|35343.4|856
1699887600000|2023-11-13 15:00:00|35392.4|35372.4|35365.6|35345.6|35394.8|35374.8|35338.3|35318.3|1063
1699887900000|2023-11-13 15:05:00|35365.7|35345.7|35366.5|35346.5|35374.4|35354.4|35355.6|35335.6|996
1699888200000|2023-11-13 15:10:00|35366.6|35346.6|35363.3|35343.3|35377.9|35357.9|35361.6|35341.6|781
1699888500000|2023-11-13 15:15:00|35363.4|35343.4|35343.7|35323.7|35380.9|35360.9|35343.5|35323.5|768
1699888800000|2023-11-13 15:20:00|35343.6|35323.6|35327.5|35307.5|35356.6|35336.6|35325.3|35305.3|675
1699889100000|2023-11-13 15:25:00|35327.6|35307.6|35340.6|35320.6|35347.2|35327.2|35326.7|35306.7|537
1699889400000|2023-11-13 15:30:00|35340.3|35320.3|35341.4|35321.4|35348.6|35328.6|35337.2|35317.2|367
1699889700000|2023-11-13 15:35:00|35341.3|35321.3|35361.2|35341.2|35361.2|35341.2|35338.2|35318.2|345
1699890000000|2023-11-13 15:40:00|35360.8|35340.8|35345.2|35325.2|35365.2|35345.2|35342|35322|372
1699890300000|2023-11-13 15:45:00|35345.3|35325.3|35337.5|35317.5|35345.9|35325.9|35320.7|35300.7|639
1699890600000|2023-11-13 15:50:00|35338.1|35318.1|35321.1|35301.1|35338.8|35318.8|35310.7|35290.7|607
1699890900000|2023-11-13 15:55:00|35321.2|35301.2|35329.8|35309.8|35331.1|35311.1|35316.2|35296.2|668
1699891200000|2023-11-13 16:00:00|35329.9|35309.9|35329.6|35309.6|35330.1|35310.1|35315.8|35295.8|738
1699891500000|2023-11-13 16:05:00|35329.8|35309.8|35320.7|35300.7|35336|35316|35320.2|35300.2|509
1699891800000|2023-11-13 16:10:00|35320.8|35300.8|35292.9|35272.9|35322.9|35302.9|35277.6|35257.6|653
1699892100000|2023-11-13 16:15:00|35293.2|35273.2|35273.5|35253.5|35299.8|35279.8|35263.7|35243.7|712
1699892400000|2023-11-13 16:20:00|35273.4|35253.4|35265.9|35245.9|35285.2|35265.2|35263.9|35243.9|609
1699892700000|2023-11-13 16:25:00|35265.5|35245.5|35267.3|35247.3|35273.8|35253.8|35265.5|35245.5|489
1699893000000|2023-11-13 16:30:00|35267.5|35247.5|35263|35243|35272.9|35252.9|35263|35243|324
1699893300000|2023-11-13 16:35:00|35262.8|35242.8|35252.9|35232.9|35265.2|35245.2|35246.5|35226.5|508
1699893600000|2023-11-13 16:40:00|35253.1|35233.1|35259.9|35239.9|35261.2|35241.2|35250.3|35230.3|519
1699893900000|2023-11-13 16:45:00|35259.7|35239.7|35253.9|35233.9|35259.9|35239.9|35245.3|35225.3|705
1699894200000|2023-11-13 16:50:00|35254.5|35234.5|35262.8|35242.8|35264.1|35244.1|35252.6|35232.6|469
1699894500000|2023-11-13 16:55:00|35262.4|35242.4|35262.8|35242.8|35264.4|35244.4|35258.2|35238.2|556
1699894800000|2023-11-13 17:00:00|35262.7|35242.7|35258.5|35238.5|35266.3|35246.3|35252.9|35232.9|412
1699895100000|2023-11-13 17:05:00|35258.6|35238.6|35256.3|35236.3|35259|35239|35251.2|35231.2|432
1699895400000|2023-11-13 17:10:00|35256.2|35236.2|35262.3|35242.3|35269.1|35249.1|35253.2|35233.2|506
1699895700000|2023-11-13 17:15:00|35262.5|35242.5|35257.6|35237.6|35262.8|35242.8|35252.5|35232.5|424
1699896000000|2023-11-13 17:20:00|35258.1|35238.1|35247.4|35227.4|35259.9|35239.9|35246.2|35226.2|516
1699896300000|2023-11-13 17:25:00|35247.5|35227.5|35245.2|35225.2|35249.2|35229.2|35235.1|35215.1|444
1699896600000|2023-11-13 17:30:00|35245|35225|35248.7|35228.7|35255.3|35235.3|35245|35225|503
1699896900000|2023-11-13 17:35:00|35248.6|35228.6|35245.5|35225.5|35255.6|35235.6|35243.9|35223.9|464
1699897200000|2023-11-13 17:40:00|35245.3|35225.3|35255.9|35235.9|35256|35236|35245.2|35225.2|258
1699897500000|2023-11-13 17:45:00|35257.1|35237.1|35268.6|35248.6|35271.3|35251.3|35256.1|35236.1|523
1699897800000|2023-11-13 17:50:00|35267.9|35247.9|35273.6|35253.6|35275.2|35255.2|35264.7|35244.7|267
1699898100000|2023-11-13 17:55:00|35273.8|35253.8|35268.7|35248.7|35285.7|35263.1|35267.8|35227.9|790
1699898400000|2023-11-13 18:00:00|35268.8|35248.8|35278.3|35258.3|35278.6|35258.6|35265.8|35245.8|680
1699898700000|2023-11-13 18:05:00|35277.9|35257.9|35282.5|35262.5|35291.7|35271.7|35277|35257|395
1699899000000|2023-11-13 18:10:00|35282.4|35262.4|35279.6|35259.6|35283.3|35263.3|35277.8|35257.8|327
1699899300000|2023-11-13 18:15:00|35279.7|35259.7|35269.4|35249.4|35279.8|35259.8|35268.9|35248.9|186
1699899600000|2023-11-13 18:20:00|35269.5|35249.5|35269.5|35249.5|35276|35256|35265.6|35245.6|228
1699899900000|2023-11-13 18:25:00|35269.9|35249.9|35274.7|35254.7|35277.1|35257.1|35269.4|35249.4|230
1699900200000|2023-11-13 18:30:00|35274.6|35254.6|35278|35258|35279.5|35259.5|35273.9|35253.9|260
1699900500000|2023-11-13 18:35:00|35277.9|35257.9|35271|35251|35279.4|35259.4|35270.8|35250.8|183
1699900800000|2023-11-13 18:40:00|35271.1|35251.1|35256.1|35236.1|35272.4|35252.4|35254.8|35234.8|227
1699901100000|2023-11-13 18:45:00|35255.7|35235.7|35244.3|35224.3|35255.7|35235.7|35240|35220|369
1699901400000|2023-11-13 18:50:00|35243.8|35223.8|35254.1|35234.1|35254.4|35234.4|35239.4|35219.4|390
1699901700000|2023-11-13 18:55:00|35252.9|35232.9|35255.7|35235.7|35258.1|35238.1|35240.9|35220.9|470
1699902000000|2023-11-13 19:00:00|35255.5|35235.5|35271.4|35251.4|35273.8|35253.8|35255.4|35235.4|253
1699902300000|2023-11-13 19:05:00|35271|35251|35276|35256|35279.2|35259.2|35270.9|35250.9|207
1699902600000|2023-11-13 19:10:00|35276.9|35256.9|35271.9|35251.9|35291.7|35257.1|35267.4|35238.7|230
1699902900000|2023-11-13 19:15:00|35272.1|35252.1|35276.8|35256.8|35278.3|35258.3|35271.2|35251.2|234
1699903200000|2023-11-13 19:20:00|35277.6|35257.6|35278|35258|35282.4|35262.4|35275.9|35255.9|245
1699903500000|2023-11-13 19:25:00|35278.5|35258.5|35274|35254|35278.5|35258.5|35272.5|35252.5|155
1699903800000|2023-11-13 19:30:00|35273.8|35253.8|35283.3|35263.3|35284.4|35264.4|35273.6|35253.6|140
1699904100000|2023-11-13 19:35:00|35283.4|35263.4|35269.2|35249.2|35283.4|35263.4|35269.2|35249.2|171
1699904400000|2023-11-13 19:40:00|35265.6|35245.6|35257.1|35237.1|35267.2|35247.2|35257.1|35237.1|166
1699904700000|2023-11-13 19:45:00|35257.7|35237.7|35257.7|35237.7|35258.3|35238.3|35255.8|35235.8|98
1699905000000|2023-11-13 19:50:00|35257.1|35237.1|35272.9|35252.9|35274.7|35254.7|35256.9|35236.9|170
1699905300000|2023-11-13 19:55:00|35272.7|35252.7|35271|35251|35273.3|35253.3|35263.3|35243.3|228
1699905600000|2023-11-13 20:00:00|35271.2|35251.2|35271.1|35251.1|35274.5|35254.5|35266.7|35246.7|212
1699905900000|2023-11-13 20:05:00|35271|35251|35274.4|35254.4|35279.7|35259.7|35271|35251|174
1699906200000|2023-11-13 20:10:00|35274.5|35254.5|35271.8|35251.8|35293.6|35257.8|35270|35239.9|118
1699906500000|2023-11-13 20:15:00|35271.9|35251.9|35283|35233|35288.2|35251.9|35271.9|35233|150
1699906800000|2023-11-13 20:20:00|35282.9|35232.9|35271.4|35251.4|35284.7|35253.5|35268.4|35232.9|164
1699907100000|2023-11-13 20:25:00|35271.1|35251.1|35270.2|35250.2|35290.1|35254.1|35270.2|35233.3|174
1699907400000|2023-11-13 20:30:00|35270.1|35250.1|35277.6|35227.6|35279.5|35251.9|35262.6|35225.4|213
1699907700000|2023-11-13 20:35:00|35275.7|35225.7|35279.8|35229.8|35280.4|35242.7|35261.7|35225.1|123
1699908000000|2023-11-13 20:40:00|35279.9|35229.9|35272.6|35222.6|35279.9|35229.9|35271.4|35221.4|172
1699908300000|2023-11-13 20:45:00|35272.5|35222.5|35264.7|35244.7|35280.5|35244.9|35264.7|35220.7|192
1699908600000|2023-11-13 20:50:00|35264.4|35244.4|35283.1|35233.1|35284.4|35248|35261.9|35227.5|223
1699908900000|2023-11-13 20:55:00|35283|35233|35292.5|35242.5|35292.8|35252.1|35266.3|35231|281
1699909200000|2023-11-13 21:00:00|35291.9|35241.9|35275.8|35255.8|35293.5|35260.1|35274.7|35241.8|196
1699909500000|2023-11-13 21:05:00|35276.9|35256.9|35276.5|35256.5|35277.3|35257.3|35274|35254|64
1699909800000|2023-11-13 21:10:00|35274.5|35254.5|35279.5|35259.5|35279.8|35259.8|35274.5|35254.5|91
1699910100000|2023-11-13 21:15:00|35279.8|35259.8|35291.7|35241.7|35295.1|35260.8|35278.6|35241.7|184
1699910400000|2023-11-13 21:20:00|35291.9|35241.9|35292.3|35242.3|35292.9|35256.9|35274.3|35240.1|450
1699910700000|2023-11-13 21:25:00|35292.2|35242.2|35292|35242|35294.5|35257.7|35275.7|35239.5|547
1699911000000|2023-11-13 21:30:00|35291.4|35241.4|35293.7|35243.7|35295.3|35245.3|35291|35241|253
1699911300000|2023-11-13 21:35:00|35294.2|35244.2|35294.1|35244.1|35295.2|35245.2|35292.2|35242.2|311
1699911600000|2023-11-13 21:40:00|35293.9|35243.9|35288.1|35238.1|35294.8|35244.8|35288.1|35237.7|106
1699911900000|2023-11-13 21:45:00|35287.1|35237.1|35292.2|35239.7|35293|35240.2|35287.1|35234.5|149
1699912200000|2023-11-13 21:50:00|35293.5|35236.4|35279.4|35229.4|35293.8|35239.4|35279.4|35225.7|295
1699912500000|2023-11-13 21:55:00|35277.5|35227.5|35313.7|35223.9|35319.7|35242.1|35272.6|35216|842
1699912800000|2023-11-13 22:00:00|35334.2|35214.2|35335.2|35215.2|35338.7|35218.7|35331.7|35211.7|34
1699913100000|2023-11-13 22:05:00|35334.9|35214.9|35322.1|35206.6|35335.4|35215.4|35321.8|35205.1|109
1699913400000|2023-11-13 22:10:00|35321.7|35206.9|35324.8|35204.8|35327.9|35208.5|35320.4|35200.5|113
1699913700000|2023-11-13 22:15:00|35324.2|35204.2|35322.9|35202.9|35331.3|35211.3|35321.8|35201.8|169
1699914000000|2023-11-13 22:20:00|35322.8|35202.8|35330.4|35210.4|35331|35211|35321.3|35201.3|157
1699914300000|2023-11-13 22:25:00|35330.5|35210.5|35332|35212|35333.2|35213.2|35328.8|35208.8|99
1699914600000|2023-11-13 22:30:00|35332.1|35212.1|35327.1|35207.1|35332.5|35212.5|35327.1|35207.1|682
1699914900000|2023-11-13 22:35:00|35327.5|35207.5|35317.3|35197.3|35328|35208|35313.3|35193.3|110
1699915200000|2023-11-13 22:40:00|35317.2|35197.2|35318.7|35198.7|35319.1|35199.1|35313.2|35193.2|145
1699915500000|2023-11-13 22:45:00|35319.4|35199.4|35320.3|35200.3|35320.4|35200.4|35317|35197|41
1699915800000|2023-11-13 22:50:00|35320.4|35200.4|35320.7|35200.7|35322.4|35202.4|35317.8|35197.8|59
1699916100000|2023-11-13 22:55:00|35320.9|35200.9|35309.6|35216.2|35326.3|35217.7|35308.6|35198.6|105
1699916400000|2023-11-13 23:00:00|35310.2|35216.4|35321.8|35212.2|35329.5|35227.5|35303.3|35203.6|205
1699916700000|2023-11-13 23:05:00|35321.7|35212.4|35301.6|35224.6|35325.8|35226.5|35300.5|35208.7|165
1699917000000|2023-11-13 23:10:00|35301.5|35224.5|35319|35216.2|35320.1|35228.8|35297.8|35207.6|164
1699917300000|2023-11-13 23:15:00|35318.9|35216.1|35300.4|35229.1|35326.4|35230|35300.4|35209.5|161
1699917600000|2023-11-13 23:20:00|35300.1|35217.5|35300|35224.3|35318.3|35232.5|35297.8|35209.7|90
1699917900000|2023-11-13 23:25:00|35300.1|35224.5|35299.7|35224.7|35302.4|35237|35297.1|35220|86
1699918200000|2023-11-13 23:30:00|35297.9|35231.5|35295.7|35230.9|35298.8|35234.7|35294.8|35224|79
1699918500000|2023-11-13 23:35:00|35297.5|35224.3|35298.5|35220|35298.5|35231|35293.1|35219.7|103
1699918800000|2023-11-13 23:40:00|35298.3|35220.1|35292.8|35228.6|35298.5|35231|35291.6|35217.8|84
1699919100000|2023-11-13 23:45:00|35293.5|35229|35304.8|35220|35304.8|35231.1|35290.4|35218.6|1445
1699919400000|2023-11-13 23:50:00|35304.6|35219.9|35290.6|35227.6|35305.2|35230.7|35290.6|35218.1|1429
1699919700000|2023-11-13 23:55:00|35292|35227.9|35295.6|35221.2|35299.3|35229.4|35289.7|35216.6|430
1699920000000|2023-11-14 00:00:00|35295.3|35221.3|35293.3|35227|35300.4|35231|35284.3|35214.7|4198
1699920300000|2023-11-14 00:05:00|35293.1|35227.1|35287.8|35228.3|35298.4|35236.7|35285.2|35224.4|5825
1699920600000|2023-11-14 00:10:00|35289.1|35228.4|35289.5|35224.1|35293.4|35231.8|35284.1|35222.3|6537
1699920900000|2023-11-14 00:15:00|35290.1|35224.3|35289.2|35226.9|35293.1|35230.7|35284.7|35218.7|7861
1699921200000|2023-11-14 00:20:00|35288.7|35227.1|35291.8|35226.5|35295.4|35233.2|35284.1|35220.1|7568
1699921500000|2023-11-14 00:25:00|35289.9|35226.7|35296.9|35229.2|35299.1|35232.5|35283.7|35223.8|9401
1699921800000|2023-11-14 00:30:00|35297|35229.3|35291.3|35227.6|35298.4|35234.2|35284.9|35221.9|7594
1699922100000|2023-11-14 00:35:00|35292.2|35227.1|35293.2|35235.2|35298.1|35235.5|35283.5|35225|5980
1699922400000|2023-11-14 00:40:00|35292|35234.6|35280.4|35227.2|35298.8|35236.1|35276.3|35222.7|2779
1699922700000|2023-11-14 00:45:00|35280.6|35228|35293.8|35241.8|35295.6|35242.7|35280.6|35227.3|314
1699923000000|2023-11-14 00:50:00|35293.7|35241.7|35290.1|35240.1|35298.1|35247.1|35288.3|35237.8|1866
1699923300000|2023-11-14 00:55:00|35289.8|35239.8|35289.7|35234.5|35292.8|35242.8|35287.3|35233.7|537
1699923600000|2023-11-14 01:00:00|35289.1|35234.1|35289.2|35239.2|35291.5|35240.2|35283.5|35231.3|1368
1699923900000|2023-11-14 01:05:00|35289.3|35239.3|35296.5|35246.5|35298.2|35248|35288.5|35238.5|2305
1699924200000|2023-11-14 01:10:00|35297.7|35247.7|35298.5|35246.4|35301.8|35251.1|35295.3|35243.6|1098
1699924500000|2023-11-14 01:15:00|35298.6|35246.7|35302.2|35252.2|35304.8|35253.9|35298.4|35246.7|403
1699924800000|2023-11-14 01:20:00|35302.1|35252.1|35300.7|35250.7|35308.9|35258.9|35299.2|35248.5|647
1699925100000|2023-11-14 01:25:00|35300.8|35250.8|35303.3|35252.5|35304.1|35254.1|35299.7|35249.4|210
1699925400000|2023-11-14 01:30:00|35303.4|35253|35303.8|35252.4|35304.4|35254.4|35300.1|35249.3|467
1699925700000|2023-11-14 01:35:00|35303.4|35252.8|35300.1|35250.1|35307.7|35256.9|35299|35248|734
1699926000000|2023-11-14 01:40:00|35300.2|35250.2|35297|35246.7|35304.5|35254.5|35296|35246|677
1699926300000|2023-11-14 01:45:00|35296.8|35247.1|35301.5|35251.5|35302.4|35252.4|35293.4|35243.1|1227
1699926600000|2023-11-14 01:50:00|35301.6|35251.6|35296.9|35246.7|35303|35253|35296|35246|1163
1699926900000|2023-11-14 01:55:00|35297|35246.6|35294.5|35244.2|35302|35251.7|35291|35240.6|1667
1699927200000|2023-11-14 02:00:00|35294.4|35244.1|35297.6|35247.6|35298|35248|35293.9|35243.8|842
1699927500000|2023-11-14 02:05:00|35297.7|35247.7|35296.5|35246.5|35297.8|35247.8|35295.1|35245.1|439
1699927800000|2023-11-14 02:10:00|35297.2|35247.2|35296.3|35245.9|35297.7|35247.7|35295.4|35245.4|751
1699928100000|2023-11-14 02:15:00|35296.5|35246.1|35292.2|35242.2|35297|35247|35287|35236.1|1179
1699928400000|2023-11-14 02:20:00|35291.9|35241.9|35290.2|35240.2|35294.3|35244.3|35286.4|35235.5|564
1699928700000|2023-11-14 02:25:00|35290.3|35240.3|35295.9|35245.9|35295.9|35245.9|35290.2|35240.2|428
1699929000000|2023-11-14 02:30:00|35295.1|35245.1|35297.6|35247.6|35299.5|35249.5|35292.8|35242.8|322
1699929300000|2023-11-14 02:35:00|35297.5|35247.5|35303.6|35253.6|35303.6|35253.6|35293.8|35243.8|371
1699929600000|2023-11-14 02:40:00|35303.5|35253.5|35297.8|35247.8|35303.5|35253.5|35296.7|35246.7|310
1699929900000|2023-11-14 02:45:00|35297.7|35247.7|35296|35246|35301.6|35251.6|35291.1|35241.1|962
1699930200000|2023-11-14 02:50:00|35295.7|35245.7|35296.6|35246.6|35297.1|35247.1|35292.8|35242.8|427
1699930500000|2023-11-14 02:55:00|35296.5|35246.5|35296.4|35246.4|35301.8|35251.8|35293.2|35243.2|851
1699930800000|2023-11-14 03:00:00|35296.5|35246.5|35302.1|35252.1|35302.6|35252.6|35295.8|35245.8|296
1699931100000|2023-11-14 03:05:00|35302.2|35252.2|35301.4|35251.4|35304.5|35254.5|35299.2|35249.2|193
1699931400000|2023-11-14 03:10:00|35301.5|35251.5|35299.3|35249.3|35304.8|35254.8|35298.5|35248.5|267
1699931700000|2023-11-14 03:15:00|35299.5|35249.5|35301.2|35251.2|35302.9|35252.9|35299|35249|124
1699932000000|2023-11-14 03:20:00|35301.3|35251.3|35302.9|35252.9|35304|35254|35299.7|35249.7|171
1699932300000|2023-11-14 03:25:00|35303|35253|35301.7|35251.7|35304.5|35254.5|35300.7|35250.7|135
1699932600000|2023-11-14 03:30:00|35301.8|35251.8|35300|35250|35302.5|35252.5|35299.9|35249.9|239
1699932900000|2023-11-14 03:35:00|35300.1|35250.1|35299.2|35249.2|35303.7|35253.7|35299|35249|145
1699933200000|2023-11-14 03:40:00|35299.1|35249.1|35299.9|35249.9|35300.4|35250.4|35296.7|35246.7|238
1699933500000|2023-11-14 03:45:00|35299.8|35249.8|35296.5|35246.5|35300.7|35250.7|35295.3|35245.3|113
1699933800000|2023-11-14 03:50:00|35296.3|35246.3|35296.6|35246.6|35300|35250|35295.3|35245.3|306
1699934100000|2023-11-14 03:55:00|35298.2|35248.2|35305|35255|35307.2|35257.2|35297.7|35247.7|603
1699934400000|2023-11-14 04:00:00|35305.3|35255.3|35304.4|35254.4|35305.8|35255.8|35302.5|35252.5|100
1699934700000|2023-11-14 04:05:00|35304.9|35254.9|35303.2|35253.2|35306|35256|35302.3|35252.3|78
1699935000000|2023-11-14 04:10:00|35303.3|35253.3|35303.3|35253.3|35305.7|35255.7|35302.3|35252.3|118
1699935300000|2023-11-14 04:15:00|35302.7|35252.7|35295.5|35245.5|35304.1|35254.1|35295.5|35245.5|407
1699935600000|2023-11-14 04:20:00|35295.7|35245.7|35295.2|35245.2|35297|35247|35293.5|35243.5|165
1699935900000|2023-11-14 04:25:00|35294.4|35244.4|35294|35242.7|35294.7|35244.7|35289.8|35239.8|164
1699936200000|2023-11-14 04:30:00|35293.8|35243.8|35290.9|35240.9|35296.8|35246.8|35290.4|35240.4|239
1699936500000|2023-11-14 04:35:00|35290.8|35240.8|35298.5|35248.5|35298.6|35248.6|35288|35238|235
1699936800000|2023-11-14 04:40:00|35297.5|35247.5|35296.3|35246.3|35300.9|35250.9|35296.2|35246.2|133
1699937100000|2023-11-14 04:45:00|35296.4|35246.4|35301.8|35251.8|35302.2|35252.2|35295.8|35245.8|210
1699937400000|2023-11-14 04:50:00|35301.9|35251.9|35297.4|35247.4|35302|35252|35297.3|35247.3|286
1699937700000|2023-11-14 04:55:00|35297.5|35247.5|35301.5|35251.5|35302.6|35252.6|35295.9|35245.9|248
1699938000000|2023-11-14 05:00:00|35301.7|35251.7|35302.6|35252.6|35304.2|35254.1|35299.3|35249.3|146
1699938300000|2023-11-14 05:05:00|35303.1|35253.1|35305.3|35255.3|35305.3|35255.3|35302.6|35252.6|104
1699938600000|2023-11-14 05:10:00|35305.4|35255.4|35306.9|35256.9|35308.4|35258.4|35303.4|35253.4|139
1699938900000|2023-11-14 05:15:00|35306.8|35256.8|35308.5|35258.5|35309.5|35259.5|35305.3|35255.3|123
1699939200000|2023-11-14 05:20:00|35308.4|35258.4|35307.2|35257.2|35308.5|35258.5|35303.7|35253.7|950
1699939500000|2023-11-14 05:25:00|35305.7|35255.7|35305.8|35255.8|35307.7|35257.7|35304.2|35253.9|1374
1699939800000|2023-11-14 05:30:00|35305.7|35255.7|35303.8|35253.5|35306.3|35255.9|35297.4|35247.4|1433
1699940100000|2023-11-14 05:35:00|35303.9|35253.6|35307.1|35257.1|35311|35261|35298.3|35248.3|1921
1699940400000|2023-11-14 05:40:00|35307.3|35257.3|35299.6|35249.6|35319.3|35269.3|35298.4|35248.4|1419
1699940700000|2023-11-14 05:45:00|35299.5|35249.5|35300.7|35250.7|35301|35251|35298|35248|316
1699941000000|2023-11-14 05:50:00|35300.1|35250.1|35308.6|35258.6|35318.5|35268.5|35299.9|35249.9|833
1699941300000|2023-11-14 05:55:00|35307.8|35257.8|35292.8|35242.8|35310.8|35260.8|35291.8|35241.8|1872
1699941600000|2023-11-14 06:00:00|35293.6|35243.6|35300.7|35250.7|35303.5|35253.5|35293.6|35243.6|567
1699941900000|2023-11-14 06:05:00|35300.6|35250.6|35307.6|35257.6|35309.3|35259.3|35297.7|35247.7|627
1699942200000|2023-11-14 06:10:00|35307.7|35257.7|35304.9|35254.9|35310.2|35260.2|35299.2|35249.2|653
1699942500000|2023-11-14 06:15:00|35305.3|35255.3|35298.7|35248.7|35307.1|35257.1|35297.4|35247.4|1346
1699942800000|2023-11-14 06:20:00|35298.9|35248.9|35309.7|35259.7|35311|35261|35298.2|35248.2|449
1699943100000|2023-11-14 06:25:00|35309.6|35259.6|35310.1|35260.1|35312.7|35262.7|35300|35250|1197
1699943400000|2023-11-14 06:30:00|35310.3|35260.3|35301.5|35251.5|35312.1|35262.1|35290.8|35240.8|3798
1699943700000|2023-11-14 06:35:00|35299.7|35249.7|35310.7|35260.7|35314.8|35264.8|35293.2|35243.2|2139
1699944000000|2023-11-14 06:40:00|35310.6|35260.6|35291.2|35241.2|35311.8|35261.8|35288.6|35238.6|3043
1699944300000|2023-11-14 06:45:00|35291.3|35241.3|35301|35251|35308.7|35258.7|35286.3|35236.3|3378
1699944600000|2023-11-14 06:50:00|35301.1|35251.1|35284.7|35234.7|35309.1|35259.1|35283.6|35233.6|2227
1699944900000|2023-11-14 06:55:00|35284.9|35234.9|35290|35240|35298.4|35247.5|35284.9|35232.9|2786
1699945200000|2023-11-14 07:00:00|35290.2|35240.2|35262.4|35242.4|35293.7|35256.7|35257.5|35230.7|4735
1699945500000|2023-11-14 07:05:00|35262.6|35242.6|35267|35247|35290|35257.2|35258.3|35237.7|2253
1699945800000|2023-11-14 07:10:00|35267.1|35247.1|35288.9|35268.9|35317.3|35274.8|35266.4|35238.5|1999
1699946100000|2023-11-14 07:15:00|35286.1|35266.1|35287.5|35237.5|35293.6|35273.6|35273.3|35234.2|3553
1699946400000|2023-11-14 07:20:00|35287.4|35237.4|35304|35254|35307.4|35269.6|35273.9|35224.6|2645
1699946700000|2023-11-14 07:25:00|35304.1|35254.1|35309.5|35214.9|35341|35301.3|35297.1|35214.6|3449
1699947000000|2023-11-14 07:30:00|35309.6|35214.8|35280.7|35230.7|35310.3|35242.7|35270.7|35173|5081
1699947300000|2023-11-14 07:35:00|35280.8|35230.8|35270|35250|35284.2|35262.7|35264.2|35224.8|3793
1699947600000|2023-11-14 07:40:00|35269.9|35249.9|35271.9|35251.9|35276.8|35256.8|35256.9|35236.9|1118
1699947900000|2023-11-14 07:45:00|35272.4|35252.4|35269.3|35249.3|35278.5|35258.5|35261.8|35241.8|801
1699948200000|2023-11-14 07:50:00|35270.1|35250.1|35271.8|35251.8|35272|35252|35256.8|35236.8|1481
1699948500000|2023-11-14 07:55:00|35272|35252|35257.3|35207.3|35272.1|35252.1|35227|35202.5|1074
1699948800000|2023-11-14 08:00:00|35256.1|35206.1|35256.2|35236.2|35260.7|35237.2|35233.5|35201.5|2063
1699949100000|2023-11-14 08:05:00|35256.3|35236.3|35266.6|35246.6|35270.7|35250.7|35242|35222|1577
1699949400000|2023-11-14 08:10:00|35266.7|35246.7|35264.3|35244.3|35282.7|35262.7|35259.6|35239.6|781
1699949700000|2023-11-14 08:15:00|35264.4|35244.4|35242.1|35222.1|35265.2|35245.2|35238.5|35218.5|2603
1699950000000|2023-11-14 08:20:00|35242.2|35222.2|35259.6|35239.6|35261.1|35241.1|35237.9|35217.9|2408
1699950300000|2023-11-14 08:25:00|35259.5|35239.5|35269.6|35249.6|35275.1|35255.1|35256.7|35236.7|634
1699950600000|2023-11-14 08:30:00|35270.2|35250.2|35221|35201|35275|35255|35219.4|35199.4|659
1699950900000|2023-11-14 08:35:00|35220.8|35200.8|35240.7|35220.7|35243.3|35223.3|35216.8|35196.8|613
1699951200000|2023-11-14 08:40:00|35240.8|35220.8|35258.2|35238.2|35261.4|35241.4|35237|35217|817
1699951500000|2023-11-14 08:45:00|35258.3|35238.3|35273.4|35253.4|35279.8|35259.8|35258.1|35238.1|912
1699951800000|2023-11-14 08:50:00|35273.6|35253.6|35267.1|35247.1|35273.8|35253.8|35263.6|35243.6|502
1699952100000|2023-11-14 08:55:00|35267.7|35247.7|35280|35260|35285.1|35265.1|35267.5|35247.5|655
1699952400000|2023-11-14 09:00:00|35279.9|35259.9|35274|35254|35288.9|35268.9|35269.5|35249.5|1016
1699952700000|2023-11-14 09:05:00|35274.1|35254.1|35269.8|35249.8|35285.2|35265.2|35269.6|35249.6|610
1699953000000|2023-11-14 09:10:00|35269.9|35249.9|35257.8|35237.8|35270.2|35250.2|35257.7|35237.7|453
1699953300000|2023-11-14 09:15:00|35257.6|35237.6|35245.3|35225.3|35258|35238|35242.3|35222.3|492
1699953600000|2023-11-14 09:20:00|35244.9|35224.9|35224.6|35204.6|35244.9|35224.9|35217.8|35197.8|484
1699953900000|2023-11-14 09:25:00|35224.7|35204.7|35245.1|35225.1|35245.2|35225.2|35217.4|35197.4|648
1699954200000|2023-11-14 09:30:00|35245.2|35225.2|35250.4|35230.4|35256.1|35236.1|35245|35225|486
1699954500000|2023-11-14 09:35:00|35250.6|35230.6|35234.7|35214.7|35258.5|35238.5|35221.5|35201.5|689
1699954800000|2023-11-14 09:40:00|35235|35215|35225.9|35205.9|35246.2|35226.2|35221.4|35201.4|892
1699955100000|2023-11-14 09:45:00|35226|35206|35207|35187|35230.7|35210.7|35203.8|35183.8|1247
1699955400000|2023-11-14 09:50:00|35207.1|35187.1|35206.7|35186.7|35207.7|35187.7|35178.3|35158.3|821
1699955700000|2023-11-14 09:55:00|35206.8|35186.8|35200.3|35150.3|35212.8|35192.8|35181.7|35147.5|1134
1699956000000|2023-11-14 10:00:00|35200.1|35150.1|35189.1|35169.1|35212.5|35187.3|35184.8|35149.4|2017
1699956300000|2023-11-14 10:05:00|35188.9|35168.9|35182.8|35162.8|35196.9|35176.9|35167.8|35147.8|1004
1699956600000|2023-11-14 10:10:00|35182.9|35162.9|35153.7|35133.7|35183|35163|35150.4|35130.4|846
1699956900000|2023-11-14 10:15:00|35153.6|35133.6|35161.4|35141.4|35164.6|35144.6|35149.3|35129.3|513
1699957200000|2023-11-14 10:20:00|35160.9|35140.9|35149.2|35129.2|35166.7|35146.7|35148.7|35128.7|540
1699957500000|2023-11-14 10:25:00|35149|35129|35162.1|35142.1|35162.4|35142.4|35143.9|35123.9|477
1699957800000|2023-11-14 10:30:00|35162.2|35142.2|35173.1|35153.1|35173.3|35153.3|35162.2|35142.2|603
1699958100000|2023-11-14 10:35:00|35172.9|35152.9|35171.7|35151.7|35173.8|35153.8|35166.3|35146.3|405
1699958400000|2023-11-14 10:40:00|35172.1|35152.1|35180.4|35160.4|35186.2|35166.2|35163.4|35143.4|569
1699958700000|2023-11-14 10:45:00|35180.2|35160.2|35195.2|35175.2|35198.6|35178.6|35180.1|35160.1|300
1699959000000|2023-11-14 10:50:00|35195|35175|35190.3|35170.3|35204.1|35184.1|35189.7|35169.7|249
1699959300000|2023-11-14 10:55:00|35190.2|35170.2|35171.4|35151.4|35192|35172|35170|35150|224
1699959600000|2023-11-14 11:00:00|35171.8|35151.8|35180|35160|35180|35160|35163.8|35143.8|493
1699959900000|2023-11-14 11:05:00|35180.1|35160.1|35184.9|35164.9|35186.4|35166.4|35170.6|35150.6|552
1699960200000|2023-11-14 11:10:00|35185.1|35165.1|35168.1|35148.1|35186|35166|35156.9|35136.9|542
1699960500000|2023-11-14 11:15:00|35167.6|35147.6|35168.2|35148.2|35173.6|35153.6|35162.5|35142.5|429
1699960800000|2023-11-14 11:20:00|35168.3|35148.3|35171.4|35151.4|35174.1|35154.1|35161.6|35141.6|323
1699961100000|2023-11-14 11:25:00|35171.3|35151.3|35181.2|35161.2|35185|35165|35170.7|35150.7|397
1699961400000|2023-11-14 11:30:00|35181.4|35161.4|35179.8|35159.8|35183.7|35163.7|35172.8|35152.8|505
1699961700000|2023-11-14 11:35:00|35179.6|35159.6|35182.2|35162.2|35184.1|35164.1|35171.7|35151.7|541
1699962000000|2023-11-14 11:40:00|35182.3|35162.3|35193.2|35173.2|35200|35180|35177.2|35157.2|820
1699962300000|2023-11-14 11:45:00|35192.7|35172.7|35199.4|35179.4|35204|35184|35185.2|35165.2|1105
1699962600000|2023-11-14 11:50:00|35199.3|35179.3|35214.1|35194.1|35221.9|35201.9|35198.2|35178.2|1167
1699962900000|2023-11-14 11:55:00|35214|35194|35200.3|35180.3|35215.2|35195.2|35192.1|35172.1|797
1699963200000|2023-11-14 12:00:00|35200.6|35180.6|35206.4|35186.4|35214.8|35194.8|35200|35180|609
1699963500000|2023-11-14 12:05:00|35206.6|35186.6|35201.3|35181.3|35206.7|35186.7|35190.3|35170.3|1485
1699963800000|2023-11-14 12:10:00|35201.7|35181.7|35200.9|35180.9|35205|35185|35193.3|35173.3|1244
1699964100000|2023-11-14 12:15:00|35200.5|35180.5|35190|35170|35209.2|35189.2|35186.7|35166.7|916
1699964400000|2023-11-14 12:20:00|35189.9|35169.9|35193.7|35173.7|35198.7|35178.7|35183.8|35163.8|1199
1699964700000|2023-11-14 12:25:00|35193.5|35173.5|35182.8|35162.8|35195.9|35175.9|35174.5|35154.5|1111
1699965000000|2023-11-14 12:30:00|35183.2|35163.2|35197.8|35177.8|35204|35184|35183.2|35163.2|630
1699965300000|2023-11-14 12:35:00|35197.7|35177.7|35195.6|35175.6|35204.3|35184.3|35195|35175|626
1699965600000|2023-11-14 12:40:00|35195.2|35175.2|35192.3|35172.3|35199.4|35179.4|35192.1|35172.1|666
1699965900000|2023-11-14 12:45:00|35192.1|35172.1|35209.8|35189.8|35215.2|35195.2|35192.1|35172.1|868
1699966200000|2023-11-14 12:50:00|35209.5|35189.5|35215.9|35195.9|35220|35200|35208.6|35188.6|614
1699966500000|2023-11-14 12:55:00|35216|35196|35210.3|35190.3|35218.6|35198.6|35204.4|35184.4|971
1699966800000|2023-11-14 13:00:00|35210.6|35190.6|35214.3|35194.3|35214.9|35194.9|35185.5|35165.5|1232
1699967100000|2023-11-14 13:05:00|35214.2|35194.2|35224.2|35204.2|35225|35205|35206.7|35186.7|1129
1699967400000|2023-11-14 13:10:00|35224.5|35204.5|35229.3|35209.3|35234.2|35214.2|35222.1|35202.1|4176
1699967700000|2023-11-14 13:15:00|35229.4|35209.4|35227.5|35207.5|35231.9|35211.9|35208.4|35188.4|2946
1699968000000|2023-11-14 13:20:00|35227.4|35207.4|35195.5|35175.5|35227.5|35207.5|35194.8|35174.8|2901
1699968300000|2023-11-14 13:25:00|35195.8|35175.8|35242.5|35122.5|35248.2|35190.1|35152.4|35083.8|5042
1699968600000|2023-11-14 13:30:00|35239.9|35119.9|34930.4|34880.4|35276.7|35156.7|34913.4|34869.8|1846
1699968900000|2023-11-14 13:35:00|34930.2|34880.2|34919.1|34899.1|34957.7|34931.8|34877.5|34853.1|1870
1699969200000|2023-11-14 13:40:00|34919.2|34899.2|34844.3|34824.3|34922|34902|34837.3|34817.3|1716
1699969500000|2023-11-14 13:45:00|34844.1|34824.1|34829.2|34809.2|34849|34829|34814.9|34794.9|1780
1699969800000|2023-11-14 13:50:00|34829.3|34809.3|34861.3|34841.3|34882.3|34862.3|34829.3|34809.3|1726
1699970100000|2023-11-14 13:55:00|34861.5|34841.5|34854.8|34834.8|34877.9|34857.9|34839.3|34819.3|1420
1699970400000|2023-11-14 14:00:00|34855.9|34835.9|34788.3|34768.3|34856.6|34836.6|34778.8|34758.8|1523
1699970700000|2023-11-14 14:05:00|34788.5|34768.5|34740.1|34720.1|34797.5|34777.5|34729.8|34709.8|1757
1699971000000|2023-11-14 14:10:00|34740.9|34720.9|34734.9|34714.9|34764.1|34744.1|34725.1|34705.1|1396
1699971300000|2023-11-14 14:15:00|34734.6|34714.6|34757.4|34737.4|34767.3|34747.3|34730.2|34710.2|1889
1699971600000|2023-11-14 14:20:00|34757.7|34737.7|34753|34733|34779.3|34759.3|34752.9|34732.9|1403
1699971900000|2023-11-14 14:25:00|34753.7|34733.7|34790.8|34770.8|34795.6|34775.6|34751.9|34731.9|1300
1699972200000|2023-11-14 14:30:00|34790.9|34770.9|34756.8|34736.8|34794.9|34774.9|34755.5|34735.5|1166
1699972500000|2023-11-14 14:35:00|34756.9|34736.9|34739.8|34719.8|34756.9|34736.9|34726.5|34706.5|1333
1699972800000|2023-11-14 14:40:00|34739.9|34719.9|34720.6|34700.6|34749|34729|34720.2|34700.2|1112
1699973100000|2023-11-14 14:45:00|34720.8|34700.8|34722.7|34702.7|34725.9|34705.9|34704.4|34684.4|1070
1699973400000|2023-11-14 14:50:00|34723.6|34703.6|34722|34702|34761|34741|34718|34698|1326
1699973700000|2023-11-14 14:55:00|34722.1|34702.1|34705|34685|34724.4|34704.4|34700.9|34680.9|1288
1699974000000|2023-11-14 15:00:00|34705.2|34685.2|34731|34711|34735.1|34715.1|34704.4|34684.4|1328
1699974300000|2023-11-14 15:05:00|34730.8|34710.8|34724.8|34704.8|34739.1|34719.1|34719.8|34699.8|1298
1699974600000|2023-11-14 15:10:00|34724.7|34704.7|34706.2|34686.2|34724.8|34704.8|34704.3|34684.3|942
1699974900000|2023-11-14 15:15:00|34706.4|34686.4|34729.8|34709.8|34732.5|34712.5|34706.4|34686.4|1315
1699975200000|2023-11-14 15:20:00|34729.6|34709.6|34695.1|34675.1|34750.8|34730.8|34693.2|34673.2|1758
1699975500000|2023-11-14 15:25:00|34695|34675|34690.2|34670.2|34701|34681|34667.1|34647.1|1913
1699975800000|2023-11-14 15:30:00|34690.3|34670.3|34677.7|34657.7|34690.6|34670.6|34667|34647|2406
1699976100000|2023-11-14 15:35:00|34677.8|34657.8|34691.5|34671.5|34694.8|34674.8|34662.2|34642.2|1588
1699976400000|2023-11-14 15:40:00|34691.4|34671.4|34724.2|34704.2|34727.7|34707.7|34684.4|34664.4|1671
1699976700000|2023-11-14 15:45:00|34724.1|34704.1|34752.8|34732.8|34756.5|34736.5|34714|34694|1485
1699977000000|2023-11-14 15:50:00|34752.6|34732.6|34721.4|34701.4|34753.5|34733.5|34721.4|34701.4|903
1699977300000|2023-11-14 15:55:00|34721.3|34701.3|34692.3|34672.3|34723.3|34703.3|34691|34671|1035
1699977600000|2023-11-14 16:00:00|34691.6|34671.6|34671.4|34651.4|34692.3|34672.3|34667|34647|898
1699977900000|2023-11-14 16:05:00|34671|34651|34662.5|34642.5|34693.4|34673.4|34662.4|34642.4|716
1699978200000|2023-11-14 16:10:00|34662.2|34642.2|34623.4|34603.4|34667.3|34647.3|34594.3|34574.3|1147
1699978500000|2023-11-14 16:15:00|34623.5|34603.5|34671.4|34651.4|34674|34654|34621.6|34601.6|1107
1699978800000|2023-11-14 16:20:00|34671.6|34651.6|34666.2|34646.2|34674.6|34654.6|34653.1|34633.1|1032
1699979100000|2023-11-14 16:25:00|34665.9|34645.9|34664.3|34644.3|34680.5|34660.5|34656|34636|786
1699979400000|2023-11-14 16:30:00|34664.1|34644.1|34645.3|34625.3|34665.3|34645.3|34643.2|34623.2|1106
1699979700000|2023-11-14 16:35:00|34645.2|34625.2|34654.2|34634.2|34660.5|34640.5|34641.9|34621.9|1214
1699980000000|2023-11-14 16:40:00|34654.3|34634.3|34639.3|34619.3|34656.2|34636.2|34637.9|34617.9|1427
1699980300000|2023-11-14 16:45:00|34640.2|34620.2|34643.9|34623.9|34649|34629|34632.9|34612.9|995
1699980600000|2023-11-14 16:50:00|34644|34624|34644.5|34624.5|34651|34631|34636.4|34616.4|907
1699980900000|2023-11-14 16:55:00|34644.2|34624.2|34641|34621|34656.2|34636.2|34638.2|34618.2|1387
1699981200000|2023-11-14 17:00:00|34640.8|34620.8|34631.3|34611.3|34645.4|34625.4|34626.3|34606.3|869
1699981500000|2023-11-14 17:05:00|34631.4|34611.4|34639.7|34619.7|34639.8|34619.8|34627.8|34607.8|705
1699981800000|2023-11-14 17:10:00|34639.6|34619.6|34669.8|34619.8|34675.7|34637.2|34637.2|34616.5|1484
1699982100000|2023-11-14 17:15:00|34669.7|34619.7|34648.7|34628.7|34671.9|34636.7|34646.8|34610.6|830
1699982400000|2023-11-14 17:20:00|34648.5|34628.5|34642.4|34622.4|34653.4|34633.4|34642|34622|563
1699982700000|2023-11-14 17:25:00|34642.5|34622.5|34652.3|34632.3|34667.3|34633.5|34635.5|34602.4|644
1699983000000|2023-11-14 17:30:00|34652.4|34632.4|34641.2|34621.2|34654.6|34634.6|34639.8|34619.8|563
1699983300000|2023-11-14 17:35:00|34641.3|34621.3|34635|34615|34645.7|34625.7|34635|34615|401
1699983600000|2023-11-14 17:40:00|34635.1|34615.1|34635.9|34615.9|34639.7|34619.7|34629.4|34609.4|636
1699983900000|2023-11-14 17:45:00|34635.8|34615.8|34616.3|34596.3|34641|34621|34616.1|34596.1|826
1699984200000|2023-11-14 17:50:00|34616.2|34596.2|34618.7|34598.7|34623.1|34603.1|34612.5|34592.5|426
1699984500000|2023-11-14 17:55:00|34618.6|34598.6|34610.9|34590.9|34621.6|34601.6|34607.4|34587.4|625
1699984800000|2023-11-14 18:00:00|34611.5|34591.5|34612.5|34592.5|34623.7|34598.8|34603.8|34568.3|407
1699985100000|2023-11-14 18:05:00|34612.3|34592.3|34608.3|34588.3|34615.2|34595.2|34605.3|34585.3|262
1699985400000|2023-11-14 18:10:00|34608.2|34588.2|34616|34566|34618.6|34592.1|34605.5|34566|315
1699985700000|2023-11-14 18:15:00|34615.5|34565.5|34595.1|34575.1|34619.2|34588.3|34593.6|34556.2|760
1699986000000|2023-11-14 18:20:00|34595.2|34575.2|34592.8|34572.8|34599.7|34579.7|34590.9|34570.9|1204
1699986300000|2023-11-14 18:25:00|34592.7|34572.7|34616.6|34566.6|34617|34582.8|34589.7|34559.7|905
1699986600000|2023-11-14 18:30:00|34615.2|34565.2|34612.6|34562.6|34621.9|34571.9|34593.8|34543.8|1294
1699986900000|2023-11-14 18:35:00|34612.7|34562.7|34605.2|34555.2|34616.8|34566.8|34605|34555|418
1699987200000|2023-11-14 18:40:00|34605|34555|34614.2|34564.2|34615.4|34565.4|34591.9|34541.9|735
1699987500000|2023-11-14 18:45:00|34614.3|34564.3|34605.6|34555.6|34614.3|34564.3|34603.8|34553.8|754
1699987800000|2023-11-14 18:50:00|34606.2|34556.2|34615|34565|34615.1|34565.1|34600.9|34550.9|639
1699988100000|2023-11-14 18:55:00|34615.1|34565.1|34613.8|34563.8|34617.8|34567.8|34610.6|34560.6|701
1699988400000|2023-11-14 19:00:00|34613.4|34563.4|34609.2|34559.2|34613.9|34563.9|34604.2|34554.2|367
1699988700000|2023-11-14 19:05:00|34609.1|34559.1|34615.2|34565.2|34619.8|34569.8|34606.8|34556.8|336
1699989000000|2023-11-14 19:10:00|34615.4|34565.4|34616.8|34566.8|34617.2|34567.2|34613.4|34563.4|213
1699989300000|2023-11-14 19:15:00|34616.9|34566.9|34612.2|34562.2|34617.6|34567.6|34611.6|34561.6|243
1699989600000|2023-11-14 19:20:00|34612.1|34562.1|34599.9|34579.9|34616.2|34579.9|34599.9|34559.4|222
1699989900000|2023-11-14 19:25:00|34599.3|34579.3|34592.2|34572.2|34604.5|34584.5|34591.2|34571.2|269
1699990200000|2023-11-14 19:30:00|34592.1|34572.1|34577.3|34557.3|34592.8|34572.8|34575.5|34555.5|332
1699990500000|2023-11-14 19:35:00|34577.1|34557.1|34576.7|34556.7|34578.5|34558.5|34574.2|34554.2|204
1699990800000|2023-11-14 19:40:00|34576.3|34556.3|34578.9|34558.9|34579.7|34559.7|34574.3|34554.3|187
1699991100000|2023-11-14 19:45:00|34578.5|34558.5|34575.4|34555.4|34578.9|34558.9|34572.8|34552.8|622
1699991400000|2023-11-14 19:50:00|34575.2|34555.2|34566.9|34546.9|34575.6|34555.6|34566.9|34546.9|767
1699991700000|2023-11-14 19:55:00|34567.2|34547.2|34560.1|34510.1|34569.5|34548.3|34544.4|34506.8|1054
1699992000000|2023-11-14 20:00:00|34560.4|34510.4|34540.2|34520.2|34563.3|34522.4|34534.2|34500.1|772
1699992300000|2023-11-14 20:05:00|34541.3|34521.3|34539.4|34519.4|34541.7|34521.7|34535.8|34515.8|312
1699992600000|2023-11-14 20:10:00|34539.6|34519.6|34562.9|34512.9|34563.5|34521.4|34536.7|34505|308
1699992900000|2023-11-14 20:15:00|34562.7|34512.7|34553.5|34503.5|34563.2|34513.2|34551.2|34501.2|176
1699993200000|2023-11-14 20:20:00|34553.6|34503.6|34557.6|34507.6|34561|34511|34549.3|34499.3|182
1699993500000|2023-11-14 20:25:00|34556.9|34506.9|34553.4|34503.4|34559.2|34509.2|34552.8|34502.8|194
1699993800000|2023-11-14 20:30:00|34535.3|34515.3|34539.2|34519.2|34555.9|34519.6|34535.3|34501.9|188
1699994100000|2023-11-14 20:35:00|34539|34519|34552.6|34502.6|34553.1|34519.3|34536.7|34498.7|172
1699994400000|2023-11-14 20:40:00|34552.7|34502.7|34555|34505|34555.1|34517.8|34535.2|34499.9|182
1699994700000|2023-11-14 20:45:00|34556.2|34506.2|34593.1|34543.1|34593.4|34547.4|34545.8|34504|1942
1699995000000|2023-11-14 20:50:00|34593.5|34543.5|34590.7|34540.7|34607.2|34566.8|34582.8|34526.4|1242
1699995300000|2023-11-14 20:55:00|34590.8|34540.8|34581.3|34531.3|34594.1|34544.1|34578.4|34528.4|519
1699995600000|2023-11-14 21:00:00|34581.2|34531.2|34591.2|34541.2|34593|34543|34581.1|34531.1|291
1699995900000|2023-11-14 21:05:00|34591.6|34541.6|34591.7|34541.7|34592.8|34542.8|34588.7|34538.7|577
1699996200000|2023-11-14 21:10:00|34591.8|34541.8|34596.8|34546.8|34597.1|34547.1|34591.4|34541.4|739
1699996500000|2023-11-14 21:15:00|34596.7|34546.7|34597|34547|34598.6|34548.6|34594|34544|3427
1699996800000|2023-11-14 21:20:00|34598|34548|34597.3|34547.3|34598.5|34548.5|34595.8|34545.8|5042
1699997100000|2023-11-14 21:25:00|34598.4|34548.4|34593.5|34543.5|34598.4|34548.4|34589.1|34539.1|2590
1699997400000|2023-11-14 21:30:00|34593.6|34543.6|34575.6|34555.6|34593.6|34557.5|34574.6|34539.3|126
1699997700000|2023-11-14 21:35:00|34575.7|34555.7|34596.9|34546.9|34598.6|34560.1|34575.6|34543.2|320
1699998000000|2023-11-14 21:40:00|34596.8|34546.8|34592|34542|34597.3|34547.3|34591.6|34541.6|224
1699998300000|2023-11-14 21:45:00|34591.8|34541.8|34580.4|34530.4|34595.9|34545|34578|34528|326
1699998600000|2023-11-14 21:50:00|34580.5|34530.5|34602.4|34540|34604.9|34543.9|34573.1|34519.1|456
1699998900000|2023-11-14 21:55:00|34603.5|34541.1|34608.4|34520|34608.4|34544.4|34586.8|34513.1|514
1699999200000|2023-11-14 22:00:00|34623|34507.6|34630.2|34510.2|34630.2|34510.2|34623|34505.3|13
1699999500000|2023-11-14 22:05:00|34631.2|34514|34621.7|34510.8|34631.2|34526.4|34591|34510.7|46
1699999800000|2023-11-14 22:10:00|34621.3|34510.6|34626.2|34508.2|34626.9|34520.4|34620.5|34504.9|74
1700000100000|2023-11-14 22:15:00|34626.4|34508.4|34623.4|34503.7|34628.7|34509.6|34623.3|34503.7|53
1700000400000|2023-11-14 22:20:00|34623.3|34503.6|34630.5|34510.5|34633.9|34513.9|34623.3|34503.4|101
1700000700000|2023-11-14 22:25:00|34630.2|34510.2|34630|34510|34630.8|34510.8|34629.5|34509.5|58
1700001000000|2023-11-14 22:30:00|34630.1|34510.1|34625.4|34505.8|34630.6|34510.6|34625.4|34505.5|58
1700001300000|2023-11-14 22:35:00|34626.1|34505.9|34624|34516.9|34629|34516.9|34622.8|34505.5|71
1700001600000|2023-11-14 22:40:00|34624.2|34517|34624.3|34518.5|34626.7|34518.6|34623.5|34515.7|67
1700001900000|2023-11-14 22:45:00|34624.6|34512.8|34630.5|34512.8|34633.2|34513.2|34624.6|34511.7|53
1700002200000|2023-11-14 22:50:00|34630.4|34512.9|34620.8|34508.5|34635.6|34515.6|34620.4|34508.1|77
1700002500000|2023-11-14 22:55:00|34619.3|34508.6|34621.3|34529.1|34637.9|34534.9|34617.7|34507|176
1700002800000|2023-11-14 23:00:00|34635.5|34531.3|34603.6|34501.5|34635.5|34531.3|34588|34492.3|636
1700003100000|2023-11-14 23:05:00|34603.4|34501.8|34600.1|34517.8|34612.8|34518.6|34591.5|34491|538
1700003400000|2023-11-14 23:10:00|34600.5|34517.6|34602.6|34504.6|34608.4|34518.6|34591.6|34497.9|353
1700003700000|2023-11-14 23:15:00|34602.4|34504.9|34588.8|34507.4|34609.3|34518.3|34587.9|34487.2|635
1700004000000|2023-11-14 23:20:00|34595.9|34514.5|34603.3|34496.2|34609.8|34515.1|34588.2|34488.4|1075
1700004300000|2023-11-14 23:25:00|34596.2|34507.5|34595.2|34514.1|34602.7|34523.7|34587|34492.1|169
1700004600000|2023-11-14 23:30:00|34595.1|34514|34606.7|34502.6|34606.9|34520.2|34588.3|34500.8|150
1700004900000|2023-11-14 23:35:00|34606.6|34502.7|34594.9|34518.2|34607.2|34519.6|34589.4|34502.6|78
1700005200000|2023-11-14 23:40:00|34602.1|34508.3|34589.7|34517.4|34602.2|34517.9|34584|34499.3|195
1700005500000|2023-11-14 23:45:00|34589.3|34518.2|34570.8|34506|34593.7|34519.3|34564|34492.7|929
1700005800000|2023-11-14 23:50:00|34570.7|34505.5|34565.4|34509.6|34570.9|34517.1|34565.4|34505.5|252
1700006100000|2023-11-14 23:55:00|34566.4|34511.2|34576.9|34517.6|34577.1|34523.5|34565.4|34509.6|421
1700006400000|2023-11-15 00:00:00|34578|34517.2|34580.3|34522.5|34581.9|34530.1|34573.6|34513.5|275
1700006700000|2023-11-15 00:05:00|34580.6|34522.7|34586|34533.8|34587.7|34534.9|34579.8|34522.6|221
1700007000000|2023-11-15 00:10:00|34586.3|34534.2|34592.8|34538.5|34596.3|34539|34586|34525.1|262
1700007300000|2023-11-15 00:15:00|34592.7|34538.6|34592.1|34539.7|34596.3|34541.7|34591|34533.3|488
1700007600000|2023-11-15 00:20:00|34592.2|34537.6|34594.8|34537.8|34596.6|34542.2|34588.4|34532.3|438
1700007900000|2023-11-15 00:25:00|34595.1|34537.7|34595.8|34542.9|34597.8|34545.1|34591.2|34536.8|583
1700008200000|2023-11-15 00:30:00|34595.1|34540.8|34598.8|34546.3|34601.5|34547.1|34593.1|34537.6|749
1700008500000|2023-11-15 00:35:00|34598.1|34545.9|34603|34548.4|34603.2|34549|34591.4|34535.3|590
1700008800000|2023-11-15 00:40:00|34603.1|34548.5|34605.2|34555.2|34619.3|34561.9|34600.1|34540.2|4641
1700009100000|2023-11-15 00:45:00|34604.7|34554.7|34608.7|34558.7|34622.2|34568.7|34603.8|34553.5|1159
1700009400000|2023-11-15 00:50:00|34608.2|34558.2|34595.8|34545.8|34609.4|34569.8|34587.4|34545|692
1700009700000|2023-11-15 00:55:00|34595.7|34545.7|34599.1|34549.1|34599.4|34549.4|34587.7|34537.2|1095
1700010000000|2023-11-15 01:00:00|34598.7|34548.7|34595.5|34545.5|34601.5|34551.5|34590.3|34540.3|794
1700010300000|2023-11-15 01:05:00|34595.4|34545.4|34595.2|34545.2|34597.1|34546.2|34585.7|34535.7|824
1700010600000|2023-11-15 01:10:00|34594.9|34544.9|34589.5|34539.5|34595|34545|34584.8|34534.8|681
1700010900000|2023-11-15 01:15:00|34589.6|34539.6|34597.7|34547.7|34598.7|34548.7|34585.8|34535.8|600
1700011200000|2023-11-15 01:20:00|34598.4|34548.4|34598.3|34548.3|34602.1|34552.1|34596.1|34546.1|343
1700011500000|2023-11-15 01:25:00|34598.2|34548.2|34593.5|34543.5|34600.1|34550.1|34590.4|34540.4|290
1700011800000|2023-11-15 01:30:00|34593.4|34543.4|34606.7|34556.7|34606.8|34556.8|34591.1|34541.1|336
1700012100000|2023-11-15 01:35:00|34606.6|34556.6|34598.1|34548.1|34606.6|34556.6|34593.3|34543.3|379
1700012400000|2023-11-15 01:40:00|34597.3|34547.3|34606.1|34551.7|34606.6|34553.2|34596|34546|6597
1700012700000|2023-11-15 01:45:00|34606|34551.6|34600.6|34546.6|34608.8|34555.8|34598|34543.6|5025
1700013000000|2023-11-15 01:50:00|34599.1|34546.5|34592.9|34542.3|34599.6|34548.4|34591.2|34538.8|6034
1700013300000|2023-11-15 01:55:00|34592.8|34542.2|34606|34542.4|34608.4|34544.5|34590.9|34538|6066
1700013600000|2023-11-15 02:00:00|34605.8|34542.1|34601.1|34551.1|34606.3|34552.1|34591.1|34538.3|4062
1700013900000|2023-11-15 02:05:00|34602|34551.9|34613.4|34560.4|34621.6|34568.7|34601.5|34549.5|1458
1700014200000|2023-11-15 02:10:00|34613.6|34560.5|34598.5|34548.5|34613.6|34560.5|34593.1|34543.1|1678
1700014500000|2023-11-15 02:15:00|34598.9|34548.9|34593.6|34543.6|34599.5|34549.5|34593|34543|1345
1700014800000|2023-11-15 02:20:00|34593.8|34543.8|34600.2|34550.2|34602.6|34552.6|34593.5|34543.5|684
1700015100000|2023-11-15 02:25:00|34600|34550|34588.5|34538.5|34616.9|34566.9|34587.7|34537.7|1065
1700015400000|2023-11-15 02:30:00|34588.4|34538.4|34587|34537|34595.4|34545.4|34586.1|34536.1|779
1700015700000|2023-11-15 02:35:00|34586.9|34536.9|34585.7|34535.7|34588.7|34538.7|34583.1|34533.1|928
1700016000000|2023-11-15 02:40:00|34585.8|34535.8|34582.3|34532.3|34588.7|34538.7|34579.7|34529.7|1494
1700016300000|2023-11-15 02:45:00|34582.4|34532.4|34581.5|34531.5|34585.9|34535.9|34578.6|34528.6|1592
1700016600000|2023-11-15 02:50:00|34581.6|34531.6|34578.2|34528.2|34583.7|34531.9|34576|34525.8|1468
1700016900000|2023-11-15 02:55:00|34578.4|34528.4|34575|34525|34586.2|34536.2|34571|34521|953
1700017200000|2023-11-15 03:00:00|34574.9|34524.9|34576.8|34526.8|34578.6|34528.6|34572.4|34522.4|560
1700017500000|2023-11-15 03:05:00|34576.9|34526.9|34575.4|34525.2|34580.3|34530.2|34572.4|34521|1372
1700017800000|2023-11-15 03:10:00|34575.2|34525.3|34575.8|34525.1|34581.4|34531.4|34574.2|34522.3|1813
1700018100000|2023-11-15 03:15:00|34575.6|34525|34574.9|34524.9|34578.9|34528.9|34572.1|34520.6|1564
1700018400000|2023-11-15 03:20:00|34574.8|34524.8|34576.5|34526.5|34578|34528|34571.9|34521|1344
1700018700000|2023-11-15 03:25:00|34577|34526.3|34577|34526.1|34582.7|34532.7|34575.3|34525|2036
1700019000000|2023-11-15 03:30:00|34577.4|34526.4|34577.4|34527.4|34581.9|34531.9|34574.4|34524.4|1476
1700019300000|2023-11-15 03:35:00|34577.3|34527.3|34585|34534.8|34586.5|34535.6|34572.4|34522.4|871
1700019600000|2023-11-15 03:40:00|34585.1|34534.9|34587.3|34537.3|34592.3|34542.3|34581.4|34531.2|906
1700019900000|2023-11-15 03:45:00|34587.2|34537.2|34587.6|34537.6|34588.9|34538.9|34584.3|34534.3|244
1700020200000|2023-11-15 03:50:00|34587.7|34537.7|34587.9|34537.9|34589.9|34539.9|34582.4|34532.4|231
1700020500000|2023-11-15 03:55:00|34587.8|34537.8|34582.8|34532.8|34587.8|34537.8|34581.3|34531.3|218
1700020800000|2023-11-15 04:00:00|34583|34533|34585.6|34535.6|34587.2|34537.2|34580.2|34530.2|254
1700021100000|2023-11-15 04:05:00|34582.7|34532.7|34582.1|34532.1|34588.3|34538.3|34580.7|34530.7|197
1700021400000|2023-11-15 04:10:00|34582|34532|34581.8|34531.8|34582.1|34532.1|34580.1|34530.1|145
1700021700000|2023-11-15 04:15:00|34582.4|34532.4|34583.6|34533.6|34585.5|34535.5|34582.3|34532.3|107
1700022000000|2023-11-15 04:20:00|34583.8|34533.8|34583.4|34533.4|34586.4|34536.4|34581.9|34531.9|106
1700022300000|2023-11-15 04:25:00|34583.5|34533.5|34587.6|34537.6|34587.6|34537.6|34583.5|34533.5|119
1700022600000|2023-11-15 04:30:00|34588.4|34538.4|34587.3|34537.3|34589.4|34539.4|34582.8|34532.8|202
1700022900000|2023-11-15 04:35:00|34587.1|34537.1|34584.1|34534.1|34587.7|34537.7|34583.1|34533.1|272
1700023200000|2023-11-15 04:40:00|34583|34533|34571|34521|34584.3|34534.3|34570.7|34520.7|249
1700023500000|2023-11-15 04:45:00|34571.1|34521.1|34570.7|34520.7|34571.9|34521.9|34568.9|34518.9|113
1700023800000|2023-11-15 04:50:00|34570.8|34520.8|34578.8|34528.8|34580.9|34530.9|34570.8|34520.8|272
1700024100000|2023-11-15 04:55:00|34578.7|34528.7|34588.2|34538.2|34589.1|34539.1|34578.7|34528.7|440
1700024400000|2023-11-15 05:00:00|34588.2|34538.2|34585.3|34535.3|34593.7|34543.7|34585.1|34535.1|258
1700024700000|2023-11-15 05:05:00|34585.2|34535.2|34587.7|34537.7|34588.9|34538.9|34585.2|34535.2|172
1700025000000|2023-11-15 05:10:00|34587.8|34537.8|34590|34540|34592|34542|34586.6|34536.6|153
1700025300000|2023-11-15 05:15:00|34590.2|34540.2|34586.7|34536.7|34592.6|34542.6|34584.6|34534.6|194
1700025600000|2023-11-15 05:20:00|34586.8|34536.8|34587.9|34537.9|34589.8|34539.8|34586.1|34536.1|190
1700025900000|2023-11-15 05:25:00|34588.1|34538.1|34588.5|34538.5|34594.2|34544.2|34587.1|34537.1|193
1700026200000|2023-11-15 05:30:00|34588.6|34538.6|34587.3|34537.3|34589.5|34539.5|34585.4|34535.4|322
1700026500000|2023-11-15 05:35:00|34587.1|34537.1|34588.4|34538.4|34589.4|34539.4|34584.3|34534.3|512
1700026800000|2023-11-15 05:40:00|34587.5|34537.5|34590.9|34540.9|34596|34546|34587.5|34537.5|486
1700027100000|2023-11-15 05:45:00|34591|34541|34585.2|34535.2|34597|34547|34584.7|34534.7|290
1700027400000|2023-11-15 05:50:00|34585.3|34535.3|34591.3|34541.3|34595.4|34545.4|34584.5|34534.5|414
1700027700000|2023-11-15 05:55:00|34591.4|34541.4|34599.5|34549.5|34602.1|34552.1|34591.3|34541.3|813
1700028000000|2023-11-15 06:00:00|34599.8|34549.8|34596.9|34546.9|34605.7|34555.7|34596.1|34546.1|507
1700028300000|2023-11-15 06:05:00|34597|34547|34600.1|34550.1|34602.3|34552.3|34595.1|34545.1|313
1700028600000|2023-11-15 06:10:00|34599.2|34549.2|34600.3|34550.3|34605.2|34555.2|34599.2|34549.2|461
1700028900000|2023-11-15 06:15:00|34600.2|34550.2|34591.8|34541.8|34604.4|34554.4|34591.8|34541.8|540
1700029200000|2023-11-15 06:20:00|34591.9|34541.9|34594.6|34544.6|34595.6|34545.6|34591.2|34541.2|473
1700029500000|2023-11-15 06:25:00|34594.4|34544.4|34595.9|34545.9|34599.5|34549.5|34592.1|34542.1|667
1700029800000|2023-11-15 06:30:00|34596.2|34546.2|34599.5|34549.5|34616.2|34566.2|34595.5|34545.5|1268
1700030100000|2023-11-15 06:35:00|34599.7|34549.7|34593.1|34543.1|34607.5|34557.5|34592.7|34542.7|468
1700030400000|2023-11-15 06:40:00|34592.9|34542.9|34608.1|34558.1|34609.9|34559.9|34578.7|34528.7|1756
1700030700000|2023-11-15 06:45:00|34608|34558|34625|34575|34626.8|34576.8|34607.7|34557.7|656
1700031000000|2023-11-15 06:50:00|34624.8|34574.8|34618.1|34568.1|34625.6|34575.6|34614.8|34564.8|598
1700031300000|2023-11-15 06:55:00|34618.2|34568.2|34627.1|34577.1|34632.8|34582.8|34617.7|34567.7|1518
1700031600000|2023-11-15 07:00:00|34625.6|34575.6|34608.1|34588.1|34636.4|34599|34602.7|34562.5|2724
1700031900000|2023-11-15 07:05:00|34607.7|34587.7|34629.4|34609.4|34642.8|34622.8|34607.7|34587.7|1063
1700032200000|2023-11-15 07:10:00|34629.3|34609.3|34618.3|34598.3|34631.8|34611.8|34609.5|34589.5|1154
1700032500000|2023-11-15 07:15:00|34617.8|34597.8|34633.1|34613.1|34652.4|34616.7|34616.2|34589.8|2175
1700032800000|2023-11-15 07:20:00|34633.2|34613.2|34634.4|34614.4|34640.6|34620.6|34617|34597|2470
1700033100000|2023-11-15 07:25:00|34634.5|34614.5|34631.4|34581.4|34637.2|34617.2|34614.8|34575.4|1251
1700033400000|2023-11-15 07:30:00|34631|34581|34611.6|34591.6|34631.8|34607.6|34607.4|34581|3620
1700033700000|2023-11-15 07:35:00|34611.8|34591.8|34613.5|34593.5|34624.9|34604.9|34602.5|34582.5|919
1700034000000|2023-11-15 07:40:00|34614.2|34594.2|34615.9|34595.9|34625.8|34605.8|34611.7|34591.7|512
1700034300000|2023-11-15 07:45:00|34615.9|34595.9|34626.5|34606.5|34630.2|34610.2|34615.7|34595.7|300
1700034600000|2023-11-15 07:50:00|34626.8|34606.8|34619.1|34599.1|34626.8|34606.8|34599.9|34579.9|341
1700034900000|2023-11-15 07:55:00|34619.3|34599.3|34598.6|34578.6|34623.7|34603.7|34598.4|34578.4|366
1700035200000|2023-11-15 08:00:00|34598.4|34578.4|34598.3|34578.3|34608.3|34588.3|34574.3|34554.3|923
1700035500000|2023-11-15 08:05:00|34598.9|34578.9|34591.9|34571.9|34603|34583|34584.1|34564.1|659
1700035800000|2023-11-15 08:10:00|34592|34572|34588.1|34568.1|34600.7|34580.7|34579|34559|734
1700036100000|2023-11-15 08:15:00|34588.5|34568.5|34593.4|34573.4|34595.6|34575.6|34579.4|34559.4|1071
1700036400000|2023-11-15 08:20:00|34593.3|34573.3|34592.9|34572.9|34597.7|34577.7|34580.5|34560.5|751
1700036700000|2023-11-15 08:25:00|34593|34573|34598.4|34578.4|34600.9|34580.9|34580.8|34560.8|720
1700037000000|2023-11-15 08:30:00|34598.5|34578.5|34616.1|34596.1|34622.1|34602.1|34598.3|34578.3|694
1700037300000|2023-11-15 08:35:00|34616.3|34596.3|34610.6|34590.6|34616.3|34596.3|34598.1|34578.1|858
1700037600000|2023-11-15 08:40:00|34610.5|34590.5|34603.8|34583.8|34615.2|34595.2|34600.4|34580.4|876
1700037900000|2023-11-15 08:45:00|34604.2|34584.2|34620.9|34600.9|34621.4|34601.4|34597.8|34577.8|771
1700038200000|2023-11-15 08:50:00|34620.6|34600.6|34620|34600|34628.9|34608.9|34604.3|34584.3|719
1700038500000|2023-11-15 08:55:00|34620.4|34600.4|34613.1|34593.1|34622.9|34602.9|34603.3|34583.3|1219
1700038800000|2023-11-15 09:00:00|34613.2|34593.2|34639.6|34619.6|34641|34621|34613.1|34593.1|1004
1700039100000|2023-11-15 09:05:00|34639.7|34619.7|34649.8|34629.8|34655.3|34635.3|34639.7|34619.7|934
1700039400000|2023-11-15 09:10:00|34649.2|34629.2|34650|34630|34667.2|34647.2|34638.1|34618.1|1017
1700039700000|2023-11-15 09:15:00|34649.7|34629.7|34690.3|34670.3|34690.4|34670.4|34645.4|34625.4|916
1700040000000|2023-11-15 09:20:00|34690.8|34670.8|34696.7|34676.7|34705.6|34685.6|34680.8|34660.8|698
1700040300000|2023-11-15 09:25:00|34697|34677|34693.9|34673.9|34705.9|34685.9|34693|34673|480
1700040600000|2023-11-15 09:30:00|34693.3|34673.3|34716.3|34696.3|34716.6|34696.6|34689.5|34669.5|657
1700040900000|2023-11-15 09:35:00|34716.5|34696.5|34710.6|34690.6|34716.6|34696.6|34700.3|34680.3|636
1700041200000|2023-11-15 09:40:00|34710.5|34690.5|34716.6|34696.6|34717.1|34697.1|34706.2|34686.2|512
1700041500000|2023-11-15 09:45:00|34716.7|34696.7|34718.8|34698.8|34733.4|34713.4|34713.5|34693.5|609
1700041800000|2023-11-15 09:50:00|34719|34699|34722.1|34702.1|34731.5|34711.5|34718.6|34698.6|713
1700042100000|2023-11-15 09:55:00|34722.8|34702.8|34722.5|34702.5|34731.7|34711.7|34710.4|34690.4|752
1700042400000|2023-11-15 10:00:00|34722.6|34702.6|34698|34678|34725.6|34705.6|34697.4|34677.4|743
1700042700000|2023-11-15 10:05:00|34697.6|34677.6|34721.4|34701.4|34722.7|34702.7|34695.4|34675.4|713
1700043000000|2023-11-15 10:10:00|34721.5|34701.5|34732.9|34712.9|34739.7|34719.7|34721.5|34701.5|619
1700043300000|2023-11-15 10:15:00|34732.8|34712.8|34729.1|34709.1|34739.3|34719.3|34728|34708|556
1700043600000|2023-11-15 10:20:00|34730.3|34710.3|34729.3|34709.3|34731.8|34711.8|34715.8|34695.8|662
1700043900000|2023-11-15 10:25:00|34729.4|34709.4|34737|34717|34737.2|34717.2|34725.8|34705.8|640
1700044200000|2023-11-15 10:30:00|34736|34716|34732.6|34712.6|34737.8|34717.8|34720.7|34700.7|623
1700044500000|2023-11-15 10:35:00|34732.7|34712.7|34717|34697|34738.3|34718.3|34713.4|34693.4|604
1700044800000|2023-11-15 10:40:00|34716.9|34696.9|34733.5|34713.5|34733.5|34713.5|34714.4|34694.4|527
1700045100000|2023-11-15 10:45:00|34733|34713|34732.1|34712.1|34741.4|34721.4|34726.5|34706.5|731
1700045400000|2023-11-15 10:50:00|34732.3|34712.3|34726.5|34706.5|34746.6|34726.6|34726|34706|797
1700045700000|2023-11-15 10:55:00|34726.3|34706.3|34751.4|34731.4|34752.4|34732.4|34725.1|34705.1|607
1700046000000|2023-11-15 11:00:00|34751.7|34731.7|34751.7|34731.7|34757.4|34737.4|34745.6|34725.6|348
1700046300000|2023-11-15 11:05:00|34751.6|34731.6|34744.6|34724.6|34751.7|34731.7|34744.6|34724.6|314
1700046600000|2023-11-15 11:10:00|34744.4|34724.4|34748.8|34728.8|34752.1|34732.1|34741|34721|266
1700046900000|2023-11-15 11:15:00|34748.9|34728.9|34716.9|34696.9|34749.9|34729.9|34713.6|34693.6|355
1700047200000|2023-11-15 11:20:00|34716.4|34696.4|34721.4|34701.4|34726|34706|34715.2|34695.2|272
1700047500000|2023-11-15 11:25:00|34721.5|34701.5|34721.7|34701.7|34724|34704|34716.8|34696.8|336
1700047800000|2023-11-15 11:30:00|34722|34702|34709|34689|34725.2|34705.2|34702.2|34682.2|346
1700048100000|2023-11-15 11:35:00|34708.9|34688.9|34708|34688|34716.9|34696.9|34706.1|34686.1|358
1700048400000|2023-11-15 11:40:00|34707.9|34687.9|34711.4|34691.4|34711.5|34691.5|34706.6|34686.6|262
1700048700000|2023-11-15 11:45:00|34711|34691|34694.6|34674.6|34714.3|34694.3|34692.3|34672.3|360
1700049000000|2023-11-15 11:50:00|34694.5|34674.5|34690.9|34670.9|34696.6|34676.6|34689.4|34669.4|291
1700049300000|2023-11-15 11:55:00|34691.2|34671.2|34694.6|34674.6|34697.4|34677.4|34689.2|34669.2|303
1700049600000|2023-11-15 12:00:00|34694.7|34674.7|34678|34658|34694.7|34674.7|34668.9|34648.9|711
1700049900000|2023-11-15 12:05:00|34678.1|34658.1|34679.1|34659.1|34680.9|34660.9|34672.7|34652.7|710
1700050200000|2023-11-15 12:10:00|34678.8|34658.8|34676.2|34656.2|34681.6|34661.6|34674.5|34654.5|723
1700050500000|2023-11-15 12:15:00|34676.1|34656.1|34694.9|34674.9|34695.4|34675.4|34672.3|34652.3|943
1700050800000|2023-11-15 12:20:00|34695|34675|34738|34718|34750.4|34730.4|34693.6|34673.6|777
1700051100000|2023-11-15 12:25:00|34738.3|34718.3|34739.6|34719.6|34746.5|34726.5|34736.8|34716.8|514
1700051400000|2023-11-15 12:30:00|34739.9|34719.9|34731.2|34711.2|34745.4|34725.4|34730|34710|750
1700051700000|2023-11-15 12:35:00|34730.8|34710.8|34741.3|34721.3|34744.9|34724.9|34728.8|34708.8|549
1700052000000|2023-11-15 12:40:00|34741.8|34721.8|34746.7|34726.7|34757.5|34737.5|34741.3|34721.3|721
1700052300000|2023-11-15 12:45:00|34746.4|34726.4|34745.1|34725.1|34750|34730|34733.5|34713.5|785
1700052600000|2023-11-15 12:50:00|34745.2|34725.2|34742.6|34722.6|34750.2|34730.2|34741.6|34721.6|678
1700052900000|2023-11-15 12:55:00|34742.2|34722.2|34730.3|34710.3|34744.4|34724.4|34725.7|34705.7|516
1700053200000|2023-11-15 13:00:00|34729.9|34709.9|34732.4|34712.4|34739.1|34719.1|34725.6|34705.6|446
1700053500000|2023-11-15 13:05:00|34732.3|34712.3|34729.1|34709.1|34739.8|34719.8|34727.8|34707.8|473
1700053800000|2023-11-15 13:10:00|34729.4|34709.4|34720|34700|34731.2|34711.2|34718.5|34698.5|480
1700054100000|2023-11-15 13:15:00|34719.8|34699.8|34725.9|34705.9|34726.6|34706.6|34715.2|34695.2|663
1700054400000|2023-11-15 13:20:00|34725.7|34705.7|34730.8|34710.8|34740|34720|34722.5|34702.5|849
1700054700000|2023-11-15 13:25:00|34730.5|34710.5|34767.3|34691.1|34769.1|34714.2|34720.6|34686.6|1117
1700055000000|2023-11-15 13:30:00|34768.6|34692|34766.1|34746.1|34790.1|34770.1|34683.2|34631.7|1917
1700055300000|2023-11-15 13:35:00|34766|34746|34800.9|34780.9|34804|34784|34761|34741|1932
1700055600000|2023-11-15 13:40:00|34801.1|34781.1|34868.9|34848.9|34876.3|34856.3|34784.4|34764.4|1512
1700055900000|2023-11-15 13:45:00|34869|34849|34789.3|34769.3|34872.2|34852.2|34789.3|34769.3|1468
1700056200000|2023-11-15 13:50:00|34789.2|34769.2|34781.7|34761.7|34801.9|34781.9|34776.9|34756.9|1268
1700056500000|2023-11-15 13:55:00|34779.9|34759.9|34798.8|34778.8|34809.7|34789.7|34773.1|34753.1|1178
1700056800000|2023-11-15 14:00:00|34798.6|34778.6|34807.3|34787.3|34824.2|34804.2|34783.2|34763.2|1472
1700057100000|2023-11-15 14:05:00|34807.4|34787.4|34810.3|34790.3|34820.2|34800.2|34786.7|34766.7|1223
1700057400000|2023-11-15 14:10:00|34810.4|34790.4|34798.7|34778.7|34832.2|34812.2|34791.9|34771.9|1145
1700057700000|2023-11-15 14:15:00|34798.6|34778.6|34804.8|34784.8|34810.3|34790.3|34778.4|34758.4|1868
1700058000000|2023-11-15 14:20:00|34803.4|34783.4|34750.8|34730.8|34815.8|34795.8|34746|34726|1639
1700058300000|2023-11-15 14:25:00|34750.9|34730.9|34744.5|34724.5|34762.4|34742.4|34737.6|34717.6|1467
1700058600000|2023-11-15 14:30:00|34744.6|34724.6|34745.5|34725.5|34752.7|34732.7|34709.9|34689.9|1319
1700058900000|2023-11-15 14:35:00|34744.7|34724.7|34739.9|34719.9|34755|34735|34723.4|34703.4|1577
1700059200000|2023-11-15 14:40:00|34740|34720|34762.8|34742.8|34771.2|34751.2|34740|34720|1132
1700059500000|2023-11-15 14:45:00|34762.4|34742.4|34757.1|34737.1|34766.7|34746.7|34744|34724|1100
1700059800000|2023-11-15 14:50:00|34756.1|34736.1|34790.4|34770.4|34804.8|34784.8|34752.9|34732.9|1273
1700060100000|2023-11-15 14:55:00|34790.1|34770.1|34815.8|34795.8|34845.9|34825.9|34790.1|34770.1|1530
1700060400000|2023-11-15 15:00:00|34815.7|34795.7|34789.3|34769.3|34815.7|34795.7|34784.7|34764.7|1560
1700060700000|2023-11-15 15:05:00|34789.6|34769.6|34762.1|34742.1|34792.3|34772.3|34758.1|34738.1|1268
1700061000000|2023-11-15 15:10:00|34762.2|34742.2|34760.6|34740.6|34775|34755|34745.2|34725.2|1682
1700061300000|2023-11-15 15:15:00|34760.8|34740.8|34753.6|34733.6|34763.6|34743.6|34746.4|34726.4|1651
1700061600000|2023-11-15 15:20:00|34753.2|34733.2|34751.2|34731.2|34758.9|34738.9|34736.8|34716.8|1193
1700061900000|2023-11-15 15:25:00|34751.1|34731.1|34756.6|34736.6|34760.2|34740.2|34739.2|34719.2|771
1700062200000|2023-11-15 15:30:00|34756.3|34736.3|34701.1|34681.1|34756.3|34736.3|34695.7|34675.7|1459
1700062500000|2023-11-15 15:35:00|34700.9|34680.9|34696.3|34676.3|34705.9|34685.9|34689.2|34669.2|634
1700062800000|2023-11-15 15:40:00|34695.8|34675.8|34706.1|34686.1|34706.4|34686.4|34685.4|34665.4|681
1700063100000|2023-11-15 15:45:00|34706|34686|34668.2|34648.2|34706.1|34686.1|34659.5|34639.5|998
1700063400000|2023-11-15 15:50:00|34667.1|34647.1|34666.7|34646.7|34675|34655|34659.1|34639.1|983
1700063700000|2023-11-15 15:55:00|34666|34646|34632.4|34612.4|34668|34648|34631.8|34611.8|1055
1700064000000|2023-11-15 16:00:00|34632.8|34612.8|34627.6|34607.6|34638.1|34618.1|34618.7|34598.7|997
1700064300000|2023-11-15 16:05:00|34625.8|34605.8|34651.9|34631.9|34656.9|34636.9|34623.7|34603.7|723
1700064600000|2023-11-15 16:10:00|34651.8|34631.8|34649.8|34629.8|34652.5|34632.5|34638.8|34618.8|694
1700064900000|2023-11-15 16:15:00|34649.7|34629.7|34652.8|34632.8|34680.4|34660.4|34647.3|34627.3|859
1700065200000|2023-11-15 16:20:00|34652.6|34632.6|34674.3|34654.3|34675.5|34655.5|34652.6|34632.6|1111
1700065500000|2023-11-15 16:25:00|34674.2|34654.2|34667.1|34647.1|34681.5|34661.5|34658.4|34638.4|858
1700065800000|2023-11-15 16:30:00|34667.2|34647.2|34662.7|34642.7|34671.2|34650.7|34643.7|34602.2|2186
1700066100000|2023-11-15 16:35:00|34662.5|34642.5|34692.1|34672.1|34695.1|34675.1|34657.1|34637.1|1798
1700066400000|2023-11-15 16:40:00|34691.6|34671.6|34697.1|34677.1|34703.9|34683.9|34683.8|34663.8|1294
1700066700000|2023-11-15 16:45:00|34696.9|34676.9|34685|34665|34697.3|34677.3|34684.4|34664.4|419
1700067000000|2023-11-15 16:50:00|34684.9|34664.9|34689.8|34669.8|34694.2|34674.2|34678.4|34658.4|408
1700067300000|2023-11-15 16:55:00|34690.8|34670.8|34686.8|34666.8|34692.4|34672.4|34685.6|34665.6|336
1700067600000|2023-11-15 17:00:00|34687.2|34667.2|34691.9|34671.9|34698.9|34678.9|34685.7|34665.7|391
1700067900000|2023-11-15 17:05:00|34691.7|34671.7|34690.7|34670.7|34694.2|34674.2|34679.8|34659.8|304
1700068200000|2023-11-15 17:10:00|34691.1|34671.1|34735.8|34715.8|34751.8|34716.1|34691.1|34671.1|362
1700068500000|2023-11-15 17:15:00|34735.7|34715.7|34740.7|34720.7|34744.6|34724.6|34734.5|34714.5|541
1700068800000|2023-11-15 17:20:00|34740.5|34720.5|34724.7|34704.7|34745.8|34725.8|34724.4|34704.4|660
1700069100000|2023-11-15 17:25:00|34724.8|34704.8|34716.7|34696.7|34726.7|34706.7|34712.1|34692.1|589
1700069400000|2023-11-15 17:30:00|34716.6|34696.6|34712.4|34692.4|34725.8|34705.8|34712.4|34692.4|349
1700069700000|2023-11-15 17:35:00|34713|34693|34710.6|34690.6|34714.3|34694.3|34707.5|34687.5|262
1700070000000|2023-11-15 17:40:00|34711.3|34691.3|34714.9|34694.9|34720.2|34700.2|34703.1|34683.1|367
1700070300000|2023-11-15 17:45:00|34715|34695|34722.6|34702.6|34729.7|34709.7|34715|34695|521
1700070600000|2023-11-15 17:50:00|34722.4|34702.4|34722.7|34702.7|34730.7|34710.7|34720.4|34700.4|576
1700070900000|2023-11-15 17:55:00|34722.8|34702.8|34706.7|34686.7|34722.9|34702.9|34706.3|34686.3|1149
1700071200000|2023-11-15 18:00:00|34706.8|34686.8|34717.5|34697.5|34718.9|34698.9|34704.5|34684.5|320
1700071500000|2023-11-15 18:05:00|34717.6|34697.6|34735.2|34715.2|34737.2|34717.2|34717.5|34697.5|335
1700071800000|2023-11-15 18:10:00|34736|34716|34728.6|34708.6|34737.4|34717.4|34726.2|34706.2|315
1700072100000|2023-11-15 18:15:00|34728.5|34708.5|34726.7|34706.7|34735.1|34715.1|34726.3|34706.3|249
1700072400000|2023-11-15 18:20:00|34726.8|34706.8|34721.6|34701.6|34729.3|34709.3|34720|34700|263
1700072700000|2023-11-15 18:25:00|34722.9|34702.9|34732.6|34712.6|34736.5|34716.5|34721.6|34701.6|248
1700073000000|2023-11-15 18:30:00|34732.3|34712.3|34736.3|34716.3|34739.4|34719.4|34732|34712|293
1700073300000|2023-11-15 18:35:00|34736.1|34716.1|34746.7|34726.7|34749.7|34729.7|34736.1|34716.1|374
1700073600000|2023-11-15 18:40:00|34746.2|34726.2|34743.7|34723.7|34747|34727|34741.4|34721.4|259
1700073900000|2023-11-15 18:45:00|34743.2|34723.2|34745|34725|34746.6|34726.6|34738.1|34718.1|251
1700074200000|2023-11-15 18:50:00|34745.1|34725.1|34736.8|34716.8|34746.2|34726.2|34734.5|34714.5|253
1700074500000|2023-11-15 18:55:00|34735.9|34715.9|34731.2|34711.2|34737.4|34717.4|34730.2|34710.2|367
1700074800000|2023-11-15 19:00:00|34731.3|34711.3|34736.5|34716.5|34739.1|34719.1|34731.1|34711.1|325
1700075100000|2023-11-15 19:05:00|34736.4|34716.4|34735.3|34715.3|34737.2|34717.2|34729|34709|213
1700075400000|2023-11-15 19:10:00|34734.9|34714.9|34734.8|34714.8|34737.4|34717.4|34731.6|34711.6|240
1700075700000|2023-11-15 19:15:00|34734.4|34714.4|34742.2|34722.2|34744.4|34724.4|34733.9|34713.9|250
1700076000000|2023-11-15 19:20:00|34742.4|34722.4|34731.7|34711.7|34744.8|34724.8|34731.2|34711.2|285
1700076300000|2023-11-15 19:25:00|34731.4|34711.4|34725.1|34705.1|34733.7|34713.7|34724.9|34704.9|193
1700076600000|2023-11-15 19:30:00|34725.6|34705.6|34722.4|34702.4|34727.6|34707.6|34720.6|34700.6|201
1700076900000|2023-11-15 19:35:00|34723.4|34703.4|34722.9|34702.9|34729.4|34709.4|34720.9|34700.9|260
1700077200000|2023-11-15 19:40:00|34723.1|34703.1|34722.7|34702.7|34728|34708|34722.6|34702.6|234
1700077500000|2023-11-15 19:45:00|34722.5|34702.5|34724.3|34704.3|34726.2|34706.2|34721|34701|260
1700077800000|2023-11-15 19:50:00|34724.4|34704.4|34730.3|34710.3|34730.4|34710.4|34721.5|34701.5|237
1700078100000|2023-11-15 19:55:00|34729.5|34709.5|34726.2|34706.2|34732|34712|34722.8|34702.8|299
1700078400000|2023-11-15 20:00:00|34726.1|34706.1|34729.4|34709.4|34729.7|34709.7|34717.9|34697.9|281
1700078700000|2023-11-15 20:05:00|34729.3|34709.3|34730.1|34710.1|34733.8|34713.8|34726.6|34706.6|217
1700079000000|2023-11-15 20:10:00|34730.3|34710.3|34727.3|34707.3|34730.7|34710.7|34724.5|34704.5|272
1700079300000|2023-11-15 20:15:00|34727.5|34707.5|34727.5|34707.5|34731.2|34711.2|34724.7|34704.7|284
1700079600000|2023-11-15 20:20:00|34727.6|34707.6|34729.9|34709.9|34731.1|34711.1|34727.6|34707.6|173
1700079900000|2023-11-15 20:25:00|34730|34710|34728.1|34708.1|34732.6|34712.6|34727.9|34707.9|177
1700080200000|2023-11-15 20:30:00|34727.9|34707.9|34735.2|34715.2|34735.8|34715.8|34726.5|34706.5|361
1700080500000|2023-11-15 20:35:00|34735.7|34715.7|34727.1|34707.1|34736.1|34716.1|34727.1|34707.1|392
1700080800000|2023-11-15 20:40:00|34727.2|34707.2|34732.1|34712.1|34734.7|34714.7|34726.9|34706.9|369
1700081100000|2023-11-15 20:45:00|34732.2|34712.2|34737.1|34717.1|34737.5|34717.5|34731.3|34711.3|294
1700081400000|2023-11-15 20:50:00|34737.3|34717.3|34737.3|34717.3|34739.4|34719.4|34734.2|34714.2|281
1700081700000|2023-11-15 20:55:00|34736.9|34716.9|34739.9|34719.9|34742.3|34722.3|34733.9|34713.9|408
1700082000000|2023-11-15 21:00:00|34740|34720|34734.1|34714.1|34740.7|34720.7|34730.6|34710.6|236
1700082300000|2023-11-15 21:05:00|34734.2|34714.2|34737.9|34687.9|34741.9|34714.2|34726.3|34685.7|152
1700082600000|2023-11-15 21:10:00|34738|34688|34741|34691|34741.3|34691.3|34735.1|34685.1|87
1700082900000|2023-11-15 21:15:00|34740.9|34690.9|34741|34691|34741.8|34691.8|34740|34690|98
1700083200000|2023-11-15 21:20:00|34740.8|34690.8|34727.4|34707.4|34740.8|34707.4|34725.2|34688.6|77
1700083500000|2023-11-15 21:25:00|34726.2|34706.2|34738.9|34688.9|34742|34706.2|34723.6|34686.9|162
1700083800000|2023-11-15 21:30:00|34738.7|34688.7|34742.2|34692.2|34742.7|34692.7|34736.9|34686.9|96
1700084100000|2023-11-15 21:35:00|34742|34692|34752.7|34702.7|34753.3|34703.3|34739.1|34689.1|214
1700084400000|2023-11-15 21:40:00|34752.8|34702.8|34752.3|34680.5|34753.7|34702.8|34736.5|34662.9|536
1700084700000|2023-11-15 21:45:00|34751.8|34680.4|34760.9|34697.2|34762.4|34704.1|34751.8|34677.4|184
1700085000000|2023-11-15 21:50:00|34762.6|34697.5|34751.6|34644.1|34780.8|34698.6|34750.6|34643.7|425
1700085300000|2023-11-15 21:55:00|34751.7|34644.3|34762.2|34642.2|34767.4|34678.7|34744.7|34630.4|852
1700085600000|2023-11-15 22:00:00|34761.9|34641.9|34748.1|34628.1|34764.4|34646.7|34742.5|34622.5|19
1700085900000|2023-11-15 22:05:00|34751.7|34631.7|34761.5|34641.5|34764.8|34644.8|34751.3|34631.3|34
1700086200000|2023-11-15 22:10:00|34761.6|34641.6|34761.8|34641.8|34764.6|34644.6|34761.4|34641.4|9
1700086500000|2023-11-15 22:15:00|34762.3|34642.3|34764.1|34644.1|34764.1|34644.1|34756.9|34636.9|34
1700086800000|2023-11-15 22:20:00|34763.4|34643.4|34762.4|34642.4|34765.1|34645.1|34758.6|34638.6|97
1700087100000|2023-11-15 22:25:00|34761.9|34641.9|34760.6|34640.6|34762.5|34642.5|34760.5|34640.5|43
1700087400000|2023-11-15 22:30:00|34760.5|34640.5|34765.5|34645.5|34768.6|34648.6|34747.2|34627.2|397
1700087700000|2023-11-15 22:35:00|34765.6|34645.6|34762.5|34642.5|34768|34648|34759.1|34639.1|148
1700088000000|2023-11-15 22:40:00|34762.3|34642.3|34764.1|34644.1|34764.1|34644.1|34761.2|34641.2|90
1700088300000|2023-11-15 22:45:00|34765.1|34645.1|34764.9|34644.9|34765.4|34645.4|34763.8|34643.8|175
1700088600000|2023-11-15 22:50:00|34763.3|34643.3|34764.9|34644.9|34768.1|34648.1|34763.3|34643.3|500
1700088900000|2023-11-15 22:55:00|34765|34645|34761.5|34641.5|34765.4|34652.2|34758|34638|515
1700089200000|2023-11-15 23:00:00|34762|34642|34783.7|34663.7|34787|34667|34749.6|34635.5|668
1700089500000|2023-11-15 23:05:00|34784|34664|34779.2|34659.2|34787.8|34689|34770.4|34651.6|210
1700089800000|2023-11-15 23:10:00|34779.6|34659.6|34760.5|34690|34784.2|34690|34760.5|34650.8|415
1700090100000|2023-11-15 23:15:00|34759.1|34691|34775.3|34655.3|34781.9|34692|34757.5|34650.3|91
1700090400000|2023-11-15 23:20:00|34775.6|34655.6|34777.3|34657.3|34778.3|34673.7|34767.4|34650.4|106
1700090700000|2023-11-15 23:25:00|34777.2|34657.2|34778.8|34666.8|34780|34672.3|34770|34652.9|64
1700091000000|2023-11-15 23:30:00|34780|34666.7|34777.5|34657.5|34780.6|34673.7|34771.4|34653|79
1700091300000|2023-11-15 23:35:00|34777.4|34657.4|34774.1|34654.9|34777.9|34672.3|34770.6|34653.5|70
1700091600000|2023-11-15 23:40:00|34774.8|34654.8|34774|34654|34774.8|34658.7|34766.3|34649.3|97
1700091900000|2023-11-15 23:45:00|34774.1|34654.1|34767.6|34647.6|34774.2|34656.8|34763|34643|116
1700092200000|2023-11-15 23:50:00|34768|34648|34765.5|34649.7|34769|34652.8|34762.4|34644.3|96
1700092500000|2023-11-15 23:55:00|34767.4|34647.4|34760.2|34650.7|34767.5|34676|34755.2|34642|146
1700092800000|2023-11-16 00:00:00|34759.9|34660.6|34755.2|34670.7|34762.7|34688|34734.8|34644.8|796
1700093100000|2023-11-16 00:05:00|34757.4|34672|34765.2|34646.4|34772.1|34672|34751.7|34643.7|2572
1700093400000|2023-11-16 00:10:00|34765.1|34652.1|34765.5|34645.5|34769|34655.4|34756.7|34636.7|1071
1700093700000|2023-11-16 00:15:00|34764|34644|34758.2|34638.2|34765.5|34645.5|34753.5|34633.5|2307
1700094000000|2023-11-16 00:20:00|34759.1|34639.1|34758.9|34638.9|34768.3|34648.3|34750.2|34630.2|2694
1700094300000|2023-11-16 00:25:00|34759.7|34639.7|34758.9|34638.9|34768.4|34648.4|34751.6|34631.6|2038
1700094600000|2023-11-16 00:30:00|34759.5|34639.5|34757|34637|34761.3|34641.3|34741.7|34621.7|2279
1700094900000|2023-11-16 00:35:00|34752.4|34632.4|34759.4|34639.4|34762.2|34664.6|34747.1|34627.1|2175
1700095200000|2023-11-16 00:40:00|34759.9|34639.9|34761.4|34641.4|34771.2|34651.2|34755.2|34635.2|1135
1700095500000|2023-11-16 00:45:00|34762.5|34642.5|34758|34648|34771.3|34658.9|34747.3|34634.7|812
1700095800000|2023-11-16 00:50:00|34757.8|34648.1|34740.4|34660.1|34772.4|34661|34738.3|34637.8|1183
1700096100000|2023-11-16 00:55:00|34741.2|34653.9|34740.9|34680.7|34756.7|34685.8|34729.9|34644.6|5259
1700096400000|2023-11-16 01:00:00|34740.3|34680.6|34775.3|34709.7|34776|34709.7|34728.3|34663.2|6057
1700096700000|2023-11-16 01:05:00|34775.2|34710.2|34779.4|34719.1|34786.1|34723.3|34759|34697.4|11418
1700097000000|2023-11-16 01:10:00|34778.8|34718.9|34831.7|34762.2|34831.7|34762.2|34769.2|34705.2|12224
1700097300000|2023-11-16 01:15:00|34830.7|34762.1|34837.7|34774.1|34845.5|34784.7|34822.9|34753|6482
1700097600000|2023-11-16 01:20:00|34837.5|34773.9|34828.5|34765.3|34842.7|34783.3|34819.3|34763.6|3361
1700097900000|2023-11-16 01:25:00|34829.9|34765.2|34836|34774.9|34846.8|34789.6|34818.9|34760.4|3094
1700098200000|2023-11-16 01:30:00|34835.7|34774.8|34840.5|34777.3|34854.6|34794.7|34825.2|34770.6|4187
1700098500000|2023-11-16 01:35:00|34840.6|34780.8|34846.6|34781.8|34855.1|34795.7|34827.7|34772.6|6322
1700098800000|2023-11-16 01:40:00|34844.4|34782.8|34836.2|34775.7|34851.6|34790.4|34823.8|34770.2|11952
1700099100000|2023-11-16 01:45:00|34838.5|34776|34842.1|34782.1|34852.8|34793.4|34822.1|34769|13254
1700099400000|2023-11-16 01:50:00|34842.6|34782.2|34841.3|34777|34855.7|34791.1|34828|34769.3|10277
1700099700000|2023-11-16 01:55:00|34841.5|34776.8|34837.7|34781.2|34848.3|34783.8|34827.7|34768.5|9603
1700100000000|2023-11-16 02:00:00|34838.5|34781.1|34855.2|34793|34859.4|34797.1|34832.2|34780.6|8793
1700100300000|2023-11-16 02:05:00|34855|34793.2|34855.9|34797.4|34863|34799.7|34841.9|34784.1|7698
1700100600000|2023-11-16 02:10:00|34855.4|34797.7|34855.3|34793.7|34864.7|34803.1|34847|34787.3|4219
1700100900000|2023-11-16 02:15:00|34855.2|34793.6|34848.1|34787.7|34858.9|34797.5|34842.8|34782.7|4613
1700101200000|2023-11-16 02:20:00|34849.8|34789.6|34848.4|34785.8|34855.8|34794.4|34842.9|34782.4|4479
1700101500000|2023-11-16 02:25:00|34848|34786|34862.6|34797.7|34867.4|34805.1|34843.8|34783.8|4024
1700101800000|2023-11-16 02:30:00|34862.4|34798.9|34873.6|34810.5|34876.6|34811.1|34856.7|34791.3|3952
1700102100000|2023-11-16 02:35:00|34874.4|34811|34877.2|34815.4|34890.7|34828.2|34864.8|34803.5|3787
1700102400000|2023-11-16 02:40:00|34877.4|34815.5|34864.3|34806.1|34882.6|34820.9|34860.7|34802.6|2105
1700102700000|2023-11-16 02:45:00|34864|34805.8|34869.2|34814.1|34875.1|34814.2|34856|34801.6|1341
1700103000000|2023-11-16 02:50:00|34867|34813|34869.7|34815.2|34880.8|34822|34865.6|34808.2|1178
1700103300000|2023-11-16 02:55:00|34869.2|34813.7|34871.1|34817.7|34885.8|34822.5|34866.2|34811.8|706
1700103600000|2023-11-16 03:00:00|34871.5|34818.2|34866.6|34814.8|34878.4|34825|34866.4|34814.7|421
1700103900000|2023-11-16 03:05:00|34868.6|34814.9|34866.5|34818|34877.2|34820.3|34864|34812.1|502
1700104200000|2023-11-16 03:10:00|34865.6|34815.4|34866.3|34813.2|34875.9|34818|34862.7|34810.7|598
1700104500000|2023-11-16 03:15:00|34866|34813.3|34864.6|34815.5|34875.8|34823|34862.5|34812.7|369
1700104800000|2023-11-16 03:20:00|34864.1|34816|34868.9|34815.4|34874.8|34821|34863.2|34813|704
1700105100000|2023-11-16 03:25:00|34870.2|34814.8|34872.4|34822.4|34880|34825|34864.4|34814.3|2010
1700105400000|2023-11-16 03:30:00|34872.3|34822.3|34872.1|34820|34877|34824.1|34869.7|34818.2|983
1700105700000|2023-11-16 03:35:00|34872.2|34820.1|34876.3|34825.8|34876.4|34825.8|34867.8|34817.6|485
1700106000000|2023-11-16 03:40:00|34875.7|34825.7|34871.9|34821.9|34876.5|34826.1|34871.5|34821.5|491
1700106300000|2023-11-16 03:45:00|34872.5|34822.5|34871.7|34821.5|34874.1|34823.7|34870.6|34820.6|481
1700106600000|2023-11-16 03:50:00|34872|34821.7|34872.5|34822.5|34873.7|34823|34870.1|34819.5|463
1700106900000|2023-11-16 03:55:00|34872.4|34822.4|34873.8|34823|34874.9|34824.1|34870.3|34820.2|360
1700107200000|2023-11-16 04:00:00|34873.9|34823.5|34871.8|34821.8|34874.4|34824.3|34870|34820|456
1700107500000|2023-11-16 04:05:00|34872.1|34822.1|34869|34819|34872.8|34822.8|34869|34819|286
1700107800000|2023-11-16 04:10:00|34869.1|34819.1|34871.7|34821.7|34871.7|34821.7|34869|34819|258
1700108100000|2023-11-16 04:15:00|34871.4|34821.4|34873.2|34823.2|34874|34823.3|34868.8|34818.4|461
1700108400000|2023-11-16 04:20:00|34873.6|34823.6|34869|34819|34874.8|34823.9|34867.9|34817.9|480
1700108700000|2023-11-16 04:25:00|34869.1|34819.1|34874.9|34824.9|34875.2|34825.2|34868.6|34818.3|299
1700109000000|2023-11-16 04:30:00|34874.8|34824.8|34871.5|34821.3|34875.5|34825.5|34870|34820|544
1700109300000|2023-11-16 04:35:00|34871.2|34821.2|34872|34821.3|34873.1|34823.1|34870|34820|419
1700109600000|2023-11-16 04:40:00|34872.1|34822.1|34869.3|34819|34872.8|34822.8|34867.8|34817.8|343
1700109900000|2023-11-16 04:45:00|34869.6|34818.9|34868.8|34818.2|34870.1|34819.9|34867.6|34817.5|148
1700110200000|2023-11-16 04:50:00|34868.5|34818.5|34862.1|34812.1|34868.5|34818.5|34861.4|34811.3|734
1700110500000|2023-11-16 04:55:00|34862.6|34811.8|34862.1|34811.4|34863.9|34812.7|34858.9|34808.5|4232
1700110800000|2023-11-16 05:00:00|34862|34811.3|34857.9|34807.9|34862.6|34811.4|34856.3|34806.3|891
1700111100000|2023-11-16 05:05:00|34857.7|34807.7|34859.4|34809.4|34863.5|34813.5|34857.7|34807.7|261
1700111400000|2023-11-16 05:10:00|34859.5|34809.5|34855.7|34805.7|34859.6|34809.6|34855.4|34805.4|113
1700111700000|2023-11-16 05:15:00|34855.8|34805.8|34854.4|34804.4|34857|34807|34852.4|34802.4|145
1700112000000|2023-11-16 05:20:00|34854.3|34804.3|34852.4|34802.4|34857|34807|34851.5|34801.5|2704
1700112300000|2023-11-16 05:25:00|34851.5|34801.5|34859.1|34798|34862.5|34808.4|34847.8|34796.9|4058
1700112600000|2023-11-16 05:30:00|34859.2|34799.1|34859.5|34807.8|34863.9|34809.2|34850.5|34795.5|8962
1700112900000|2023-11-16 05:35:00|34859.9|34808|34846.6|34788.1|34861.8|34810|34839.2|34787.4|7245
1700113200000|2023-11-16 05:40:00|34846.9|34789.2|34858.5|34808.5|34865.3|34813.8|34833.3|34781.2|4861
1700113500000|2023-11-16 05:45:00|34860.3|34810.3|34883.9|34831.6|34884.5|34832.9|34860.1|34804.8|2572
1700113800000|2023-11-16 05:50:00|34883.8|34831.7|34877.9|34827.9|34883.8|34833.1|34866.6|34814.2|2058
1700114100000|2023-11-16 05:55:00|34878.2|34828.2|34864.4|34814.2|34880.1|34830.1|34855.4|34802.2|2626
1700114400000|2023-11-16 06:00:00|34864.3|34814.1|34859.7|34809.7|34864.7|34814.7|34852.3|34802.3|1255
1700114700000|2023-11-16 06:05:00|34859.8|34809.8|34863.4|34813.4|34866.2|34816.2|34846.8|34796.8|1961
1700115000000|2023-11-16 06:10:00|34863.3|34813.3|34860.6|34810.6|34870.9|34820.9|34860.2|34810.2|739
1700115300000|2023-11-16 06:15:00|34860.7|34810.7|34858.2|34808.2|34867.4|34817.4|34855.5|34805.5|803
1700115600000|2023-11-16 06:20:00|34858.7|34808.7|34858.7|34808.7|34866.1|34816.1|34847.4|34797.4|2481
1700115900000|2023-11-16 06:25:00|34858.8|34808.8|34853.5|34803.5|34861.3|34811.3|34846.6|34796.6|1134
1700116200000|2023-11-16 06:30:00|34853.3|34803.3|34846.4|34794.9|34872.1|34822.1|34841.9|34791.9|845
1700116500000|2023-11-16 06:35:00|34849.6|34796.3|34861.2|34809.4|34869|34819|34830.4|34780.4|1879
1700116800000|2023-11-16 06:40:00|34861.3|34811.3|34841.4|34791.4|34863.2|34812.5|34838.5|34788.5|1103
1700117100000|2023-11-16 06:45:00|34841.2|34791.2|34883.1|34833.1|34887.5|34837.5|34833|34783|1640
1700117400000|2023-11-16 06:50:00|34883|34833|34853|34803|34883.4|34833.4|34827.9|34777.9|2380
1700117700000|2023-11-16 06:55:00|34852.9|34802.9|34832|34782|34859.2|34809.2|34824.2|34770.9|2831
1700118000000|2023-11-16 07:00:00|34832.5|34782.5|34806.7|34786.7|34840.1|34790.1|34793.3|34756.6|4629
1700118300000|2023-11-16 07:05:00|34810.1|34790.1|34814.5|34794.5|34832.4|34805.9|34804.7|34770.1|1158
1700118600000|2023-11-16 07:10:00|34814.6|34794.6|34804.2|34784.2|34827.1|34800.8|34803.4|34770.6|2040
1700118900000|2023-11-16 07:15:00|34804.8|34784.8|34796.6|34776.6|34818.9|34785.5|34778.9|34750.6|2533
1700119200000|2023-11-16 07:20:00|34796.7|34776.7|34794.9|34774.9|34824|34788.5|34793.9|34757.5|1153
1700119500000|2023-11-16 07:25:00|34794.7|34774.7|34790|34770|34811.6|34775.3|34788.2|34755.7|789
1700119800000|2023-11-16 07:30:00|34790.3|34770.3|34788|34768|34794.6|34774.6|34781.8|34761.8|803
1700120100000|2023-11-16 07:35:00|34788.9|34768.9|34789.5|34769.5|34799.6|34779.6|34785|34765|1215
1700120400000|2023-11-16 07:40:00|34791|34771|34770.2|34720.2|34804|34771.2|34751.7|34715.9|2711
1700120700000|2023-11-16 07:45:00|34769.9|34719.9|34755.9|34735.9|34775.1|34741|34738.3|34706.3|4225
1700121000000|2023-11-16 07:50:00|34757.2|34737.2|34745.3|34725.3|34759.5|34739.5|34732.1|34712.1|2979
1700121300000|2023-11-16 07:55:00|34745|34725|34752.9|34732.9|34752.9|34732.9|34740|34720|1675
1700121600000|2023-11-16 08:00:00|34754.2|34734.2|34744.6|34724.6|34760|34740|34730.8|34710.8|1392
1700121900000|2023-11-16 08:05:00|34744.5|34724.5|34742.4|34722.4|34749.6|34729.6|34738.6|34718.6|909
1700122200000|2023-11-16 08:10:00|34742.3|34722.3|34741.6|34721.6|34747.6|34727.6|34739.5|34719.5|769
1700122500000|2023-11-16 08:15:00|34741.9|34721.9|34739.4|34719.4|34742.6|34722.6|34738.5|34718.5|618
1700122800000|2023-11-16 08:20:00|34739.5|34719.5|34697.6|34677.6|34741.2|34721.2|34697.6|34677.6|769
1700123100000|2023-11-16 08:25:00|34697.8|34677.8|34685.8|34665.8|34705.7|34685.7|34667.7|34647.7|1350
1700123400000|2023-11-16 08:30:00|34685.9|34665.9|34671.9|34651.9|34692.5|34672.5|34667.9|34647.9|667
1700123700000|2023-11-16 08:35:00|34671.6|34651.6|34680.6|34660.6|34680.9|34660.9|34666.3|34646.3|559
1700124000000|2023-11-16 08:40:00|34680.7|34660.7|34669|34649|34683.8|34663.8|34651.8|34631.8|797
1700124300000|2023-11-16 08:45:00|34668.7|34648.7|34668.7|34648.7|34673.5|34653.5|34657|34637|1035
1700124600000|2023-11-16 08:50:00|34668.6|34648.6|34638.9|34618.9|34670.8|34650.8|34634.7|34614.7|689
1700124900000|2023-11-16 08:55:00|34639|34619|34637.1|34617.1|34652.2|34632.2|34636.7|34616.7|1060
1700125200000|2023-11-16 09:00:00|34637.6|34617.6|34639.2|34619.2|34648.3|34628.3|34625.2|34605.2|1153
1700125500000|2023-11-16 09:05:00|34639.5|34619.5|34644.9|34624.9|34653.2|34633.2|34636.7|34616.7|1093
1700125800000|2023-11-16 09:10:00|34644.8|34624.8|34632.1|34612.1|34648.9|34628.9|34628.4|34608.4|676
1700126100000|2023-11-16 09:15:00|34632|34612|34653.3|34633.3|34653.6|34633.6|34625.3|34605.3|698
1700126400000|2023-11-16 09:20:00|34652.9|34632.9|34684.4|34664.4|34684.4|34664.4|34650.3|34630.3|1062
1700126700000|2023-11-16 09:25:00|34684.5|34664.5|34681.7|34661.7|34693|34673|34677.4|34657.4|728
1700127000000|2023-11-16 09:30:00|34681.8|34661.8|34680.5|34660.5|34687.4|34667.4|34668.2|34648.2|508
1700127300000|2023-11-16 09:35:00|34680.6|34660.6|34697.5|34677.5|34716.1|34696.1|34679.6|34659.6|762
1700127600000|2023-11-16 09:40:00|34697.3|34677.3|34689.4|34669.4|34705.6|34685.6|34682.7|34662.7|826
1700127900000|2023-11-16 09:45:00|34689.5|34669.5|34693.8|34673.8|34701.5|34681.5|34685|34665|491
1700128200000|2023-11-16 09:50:00|34693.6|34673.6|34686.9|34666.9|34697.5|34677.5|34684.8|34664.8|725
1700128500000|2023-11-16 09:55:00|34687.2|34667.2|34691.3|34671.3|34700.9|34680.9|34685.5|34665.5|659
1700128800000|2023-11-16 10:00:00|34691.6|34671.6|34683.9|34663.9|34698|34678|34680.8|34660.8|646
1700129100000|2023-11-16 10:05:00|34683.8|34663.8|34673.9|34653.9|34684.1|34664.1|34673.4|34653.4|499
1700129400000|2023-11-16 10:10:00|34673.8|34653.8|34664.6|34644.6|34674.3|34654.3|34656.1|34636.1|774
1700129700000|2023-11-16 10:15:00|34664.8|34644.8|34672.1|34652.1|34672.1|34652.1|34659.8|34639.8|498
1700130000000|2023-11-16 10:20:00|34671.9|34651.9|34684.4|34664.4|34686.1|34666.1|34671.4|34651.4|877
1700130300000|2023-11-16 10:25:00|34684.3|34664.3|34679|34659|34684.7|34664.7|34672.8|34652.8|586
1700130600000|2023-11-16 10:30:00|34679.3|34659.3|34693.3|34673.3|34693.4|34673.4|34677.7|34657.7|388
1700130900000|2023-11-16 10:35:00|34693.2|34673.2|34702.6|34682.6|34708.6|34688.6|34692.6|34672.6|567
1700131200000|2023-11-16 10:40:00|34702.5|34682.5|34686.5|34666.5|34706.4|34686.4|34685.4|34665.4|819
1700131500000|2023-11-16 10:45:00|34686.7|34666.7|34692.7|34672.7|34696.8|34676.8|34686|34666|565
1700131800000|2023-11-16 10:50:00|34692.6|34672.6|34690.2|34670.2|34711|34691|34684|34664|922
1700132100000|2023-11-16 10:55:00|34690.8|34670.8|34701.4|34681.4|34707.9|34687.9|34690.7|34670.7|1169
1700132400000|2023-11-16 11:00:00|34701.2|34681.2|34684.6|34664.6|34702.8|34682.8|34684.5|34664.5|481
1700132700000|2023-11-16 11:05:00|34684.5|34664.5|34686.9|34666.9|34687.9|34667.9|34679.1|34659.1|531
1700133000000|2023-11-16 11:10:00|34686.8|34666.8|34693.5|34673.5|34696.3|34676.3|34686.8|34666.8|398
1700133300000|2023-11-16 11:15:00|34693.8|34673.8|34668.7|34648.7|34694.2|34674.2|34668.6|34648.6|673
1700133600000|2023-11-16 11:20:00|34668.9|34648.9|34658.9|34638.9|34674.7|34654.7|34655.9|34635.9|433
1700133900000|2023-11-16 11:25:00|34659.9|34639.9|34661.9|34641.9|34663.7|34643.7|34649.8|34629.8|432
1700134200000|2023-11-16 11:30:00|34662|34642|34672.3|34652.3|34677.2|34657.2|34662|34642|1605
1700134500000|2023-11-16 11:35:00|34672.5|34652.5|34678.6|34658.6|34681.3|34661.3|34672.3|34652.3|437
1700134800000|2023-11-16 11:40:00|34678.5|34658.5|34681.6|34661.6|34686.6|34666.6|34676.7|34656.7|1047
1700135100000|2023-11-16 11:45:00|34681.4|34661.4|34681|34661|34688|34668|34680.3|34660.3|1320
1700135400000|2023-11-16 11:50:00|34680.8|34660.8|34679.8|34659.8|34683.4|34663.4|34677.1|34657.1|900
1700135700000|2023-11-16 11:55:00|34679.9|34659.9|34676.2|34656.2|34684.2|34664.2|34675.4|34655.4|569
1700136000000|2023-11-16 12:00:00|34675.9|34655.9|34684.4|34664.4|34690|34670|34672.6|34652.6|899
1700136300000|2023-11-16 12:05:00|34684.5|34664.5|34707.8|34687.8|34710.9|34690.9|34682.5|34662.5|619
1700136600000|2023-11-16 12:10:00|34707.7|34687.7|34698.9|34678.9|34708.3|34688.3|34697.2|34677.2|585
1700136900000|2023-11-16 12:15:00|34699.1|34679.1|34702.3|34682.3|34704.1|34684.1|34689.9|34669.9|1026
1700137200000|2023-11-16 12:20:00|34702.1|34682.1|34689.8|34669.8|34721.3|34701.3|34687.6|34667.6|2190
1700137500000|2023-11-16 12:25:00|34690.1|34670.1|34699.4|34679.4|34702.1|34682.1|34686.4|34666.4|816
1700137800000|2023-11-16 12:30:00|34699.5|34679.5|34692.1|34672.1|34705.1|34685.1|34687.2|34667.2|493
1700138100000|2023-11-16 12:35:00|34691.5|34671.5|34698.5|34678.5|34699.7|34679.7|34686.5|34666.5|688
1700138400000|2023-11-16 12:40:00|34698.1|34678.1|34698.8|34678.8|34707.7|34687.7|34689.5|34669.5|889
1700138700000|2023-11-16 12:45:00|34698.7|34678.7|34692.4|34672.4|34700.7|34680.7|34691.7|34671.7|734
1700139000000|2023-11-16 12:50:00|34692.3|34672.3|34703.6|34683.6|34715.3|34695.3|34692.3|34672.3|871
1700139300000|2023-11-16 12:55:00|34704.2|34684.2|34713.9|34693.9|34715.8|34695.8|34699.6|34679.6|1016
1700139600000|2023-11-16 13:00:00|34713.8|34693.8|34700.8|34680.8|34716.8|34696.8|34698.7|34678.7|890
1700139900000|2023-11-16 13:05:00|34700.6|34680.6|34693.7|34673.7|34701.4|34681.4|34686.3|34666.3|592
1700140200000|2023-11-16 13:10:00|34693.6|34673.6|34710.9|34690.9|34715.6|34695.6|34691.2|34671.2|1288
1700140500000|2023-11-16 13:15:00|34711.1|34691.1|34709.3|34689.3|34719.9|34699.9|34705.8|34685.8|819
1700140800000|2023-11-16 13:20:00|34709.4|34689.4|34696.3|34676.3|34713|34693|34687.8|34667.8|931
1700141100000|2023-11-16 13:25:00|34696.2|34676.2|34721.1|34648.6|34721.1|34683.1|34692.2|34648.6|897
1700141400000|2023-11-16 13:30:00|34720.4|34648.4|34641.2|34621.2|34720.4|34668.2|34641.2|34607|1342
1700141700000|2023-11-16 13:35:00|34640.2|34620.2|34569.5|34549.5|34643.2|34623.2|34568.6|34548.6|1395
1700142000000|2023-11-16 13:40:00|34569.3|34549.3|34593|34573|34603|34583|34568.6|34548.6|1406
1700142300000|2023-11-16 13:45:00|34592.7|34572.7|34586.7|34566.7|34594.8|34574.8|34572.4|34552.4|1255
1700142600000|2023-11-16 13:50:00|34586.8|34566.8|34606.7|34586.7|34610.4|34590.4|34576.2|34556.2|1221
1700142900000|2023-11-16 13:55:00|34606.2|34586.2|34577.5|34557.5|34606.7|34586.7|34577.1|34557.1|897
1700143200000|2023-11-16 14:00:00|34577.7|34557.7|34607.9|34587.9|34608.2|34588.2|34577.6|34557.6|992
1700143500000|2023-11-16 14:05:00|34607.8|34587.8|34600.6|34580.6|34612.1|34592.1|34596.2|34576.2|875
1700143800000|2023-11-16 14:10:00|34600.7|34580.7|34619.5|34569.5|34623.1|34584.6|34589.7|34567.7|683
1700144100000|2023-11-16 14:15:00|34619|34569|34633.8|34613.8|34635.6|34615.6|34585.3|34557.9|1745
1700144400000|2023-11-16 14:20:00|34633.6|34613.6|34644.6|34624.6|34651.8|34631.8|34626|34606|1271
1700144700000|2023-11-16 14:25:00|34644.5|34624.5|34648.1|34628.1|34662.7|34642.7|34640.5|34620.5|1249
1700145000000|2023-11-16 14:30:00|34648|34628|34633.8|34613.8|34648.2|34628.2|34627.2|34607.2|1105
1700145300000|2023-11-16 14:35:00|34634|34614|34628.2|34608.2|34638.9|34618.9|34626.1|34606.1|742
1700145600000|2023-11-16 14:40:00|34628.1|34608.1|34622.1|34602.1|34641.3|34621.3|34613|34593|1046
1700145900000|2023-11-16 14:45:00|34621.8|34601.8|34610.5|34590.5|34621.8|34601.8|34600.4|34580.4|1192
1700146200000|2023-11-16 14:50:00|34610.6|34590.6|34624.8|34604.8|34630.3|34610.3|34606.1|34586.1|897
1700146500000|2023-11-16 14:55:00|34624.7|34604.7|34613.2|34593.2|34625.6|34605.6|34605.6|34585.6|677
1700146800000|2023-11-16 15:00:00|34613.1|34593.1|34582|34562|34613.1|34593.1|34580.4|34560.4|1209
1700147100000|2023-11-16 15:05:00|34582.1|34562.1|34573.5|34553.5|34583.2|34563.2|34553.9|34533.9|1126
1700147400000|2023-11-16 15:10:00|34573.6|34553.6|34574.6|34554.6|34596.3|34576.3|34561.5|34541.5|980
1700147700000|2023-11-16 15:15:00|34574.9|34554.9|34587.8|34567.8|34594.2|34574.2|34572.6|34552.6|915
1700148000000|2023-11-16 15:20:00|34588.2|34568.2|34565.7|34545.7|34588.2|34568.2|34565.4|34545.4|778
1700148300000|2023-11-16 15:25:00|34565.6|34545.6|34566.9|34546.9|34579.4|34559.4|34554.8|34534.8|866
1700148600000|2023-11-16 15:30:00|34567|34547|34570.2|34550.2|34572.8|34552.8|34554.9|34534.9|769
1700148900000|2023-11-16 15:35:00|34570.3|34550.3|34582.2|34562.2|34585.9|34565.9|34568.4|34548.4|911
1700149200000|2023-11-16 15:40:00|34582.5|34562.5|34644.3|34624.3|34644.3|34624.3|34582.5|34562.5|845
1700149500000|2023-11-16 15:45:00|34644.1|34624.1|34625.3|34605.3|34655.6|34635.6|34624.1|34604.1|857
1700149800000|2023-11-16 15:50:00|34625.2|34605.2|34649.9|34629.9|34653.5|34633.5|34625.2|34605.2|902
1700150100000|2023-11-16 15:55:00|34650|34630|34636.1|34616.1|34650.4|34630.4|34628.6|34608.6|722
1700150400000|2023-11-16 16:00:00|34636|34616|34620.5|34600.5|34639|34619|34619|34599|728
1700150700000|2023-11-16 16:05:00|34620.4|34600.4|34612.6|34592.6|34631.1|34611.1|34606.8|34586.8|684
1700151000000|2023-11-16 16:10:00|34612.7|34592.7|34629|34609|34632.4|34612.4|34609.1|34589.1|888
1700151300000|2023-11-16 16:15:00|34629.3|34609.3|34695.8|34675.8|34697.9|34677.9|34629.3|34609.3|758
1700151600000|2023-11-16 16:20:00|34695.5|34675.5|34716.4|34696.4|34717.3|34697.3|34693.4|34673.4|871
1700151900000|2023-11-16 16:25:00|34716.5|34696.5|34754.6|34734.6|34759|34739|34716.5|34696.5|1129
1700152200000|2023-11-16 16:30:00|34754.4|34734.4|34729.3|34709.3|34765.2|34745.2|34724.7|34704.7|1210
1700152500000|2023-11-16 16:35:00|34728.3|34708.3|34739.3|34719.3|34763.9|34725.4|34719|34691.7|3050
1700152800000|2023-11-16 16:40:00|34739.7|34719.7|34743.4|34723.4|34750.5|34730.5|34723.7|34703.7|1138
1700153100000|2023-11-16 16:45:00|34742.1|34722.1|34728.7|34708.7|34743.3|34723.3|34726.9|34706.9|643
1700153400000|2023-11-16 16:50:00|34728.8|34708.8|34744.5|34724.5|34745|34725|34722.4|34702.4|663
1700153700000|2023-11-16 16:55:00|34744.3|34724.3|34755.6|34735.6|34756.2|34736.2|34738.2|34718.2|620
1700154000000|2023-11-16 17:00:00|34755.8|34735.8|34767.1|34747.1|34767.9|34747.9|34755.1|34735.1|402
1700154300000|2023-11-16 17:05:00|34766.6|34746.6|34760.5|34740.5|34767.4|34747.4|34758.2|34738.2|350
1700154600000|2023-11-16 17:10:00|34760.7|34740.7|34733.7|34713.7|34761.1|34741.1|34732.1|34712.1|447
1700154900000|2023-11-16 17:15:00|34734|34714|34712|34692|34739.6|34719.6|34708.9|34688.9|1041
1700155200000|2023-11-16 17:20:00|34712.1|34692.1|34716.3|34696.3|34716.9|34696.9|34706.2|34686.2|483
1700155500000|2023-11-16 17:25:00|34716.2|34696.2|34705.1|34685.1|34716.9|34696.9|34703.4|34683.4|407
1700155800000|2023-11-16 17:30:00|34704.6|34684.6|34708.2|34688.2|34708.3|34688.3|34700.3|34680.3|242
1700156100000|2023-11-16 17:35:00|34708.3|34688.3|34693.9|34673.9|34708.4|34688.4|34686.3|34666.3|309
1700156400000|2023-11-16 17:40:00|34694|34674|34694.8|34674.8|34694.9|34674.9|34687.6|34667.6|338
1700156700000|2023-11-16 17:45:00|34694.6|34674.6|34690.9|34670.9|34697.6|34677.6|34690.3|34670.3|260
1700157000000|2023-11-16 17:50:00|34691|34671|34695|34675|34695.6|34675.6|34689.7|34669.7|237
1700157300000|2023-11-16 17:55:00|34695.1|34675.1|34706.8|34656.8|34706.8|34676|34688|34654.5|299
1700157600000|2023-11-16 18:00:00|34706.7|34656.7|34696.5|34646.5|34707|34657|34691.9|34641.9|440
1700157900000|2023-11-16 18:05:00|34696.9|34646.9|34688.1|34638.1|34698|34654.6|34660.9|34627.2|962
1700158200000|2023-11-16 18:10:00|34688.2|34638.2|34688.4|34638.4|34692.5|34642.5|34682.3|34632.3|669
1700158500000|2023-11-16 18:15:00|34688.5|34638.5|34677.6|34657.6|34690|34665.6|34670.3|34634.9|801
1700158800000|2023-11-16 18:20:00|34678.2|34658.2|34682.5|34662.5|34709|34674.2|34676.9|34654.9|971
1700159100000|2023-11-16 18:25:00|34682.3|34662.3|34699.9|34649.9|34704.5|34667.5|34677.7|34636.2|3225
1700159400000|2023-11-16 18:30:00|34700|34650|34691.3|34641.3|34706.5|34666|34670.1|34634.8|4308
1700159700000|2023-11-16 18:35:00|34691.1|34641.1|34690.5|34640.5|34694.9|34644.9|34678.5|34628.5|6625
1700160000000|2023-11-16 18:40:00|34690.2|34640.2|34688.3|34638.3|34696.4|34646.4|34682|34632|3570
1700160300000|2023-11-16 18:45:00|34688.1|34638.1|34705.7|34655.7|34711|34661|34683.1|34633.1|1922
1700160600000|2023-11-16 18:50:00|34705.6|34655.6|34680.4|34660.4|34705.7|34671.3|34678.1|34645.1|560
1700160900000|2023-11-16 18:55:00|34680.2|34660.2|34703.5|34653.5|34703.9|34669.4|34678.7|34650.2|441
1700161200000|2023-11-16 19:00:00|34703.4|34653.4|34697.1|34647.1|34703.9|34653.9|34693.7|34643.7|822
1700161500000|2023-11-16 19:05:00|34695.9|34645.9|34706.9|34656.9|34707.3|34657.3|34695.9|34645.9|750
1700161800000|2023-11-16 19:10:00|34706.8|34656.8|34714.3|34664.3|34719.3|34669.3|34705|34655|539
1700162100000|2023-11-16 19:15:00|34713.4|34663.4|34713.1|34663.1|34726|34676|34712.4|34662.4|1372
1700162400000|2023-11-16 19:20:00|34713|34663|34712.7|34662.7|34715.5|34665.5|34706|34656|839
1700162700000|2023-11-16 19:25:00|34712.2|34662.2|34721.1|34671.1|34725.9|34675.9|34711.2|34661.2|974
1700163000000|2023-11-16 19:30:00|34721.6|34671.6|34709.4|34659.4|34722.5|34672.5|34705.8|34655.8|884
1700163300000|2023-11-16 19:35:00|34709.1|34659.1|34706.9|34656.9|34710.2|34660.2|34699.8|34649.8|608
1700163600000|2023-11-16 19:40:00|34706.8|34656.8|34714.6|34664.6|34718|34668|34706.5|34656.5|1077
1700163900000|2023-11-16 19:45:00|34715.2|34665.2|34723.4|34673.4|34728|34678|34713.8|34663.8|669
1700164200000|2023-11-16 19:50:00|34723.3|34673.3|34725.5|34675.5|34728.8|34678.8|34720.8|34670.8|1012
1700164500000|2023-11-16 19:55:00|34725.6|34675.6|34721.7|34671.7|34731.9|34681.9|34718.2|34668.2|1396
1700164800000|2023-11-16 20:00:00|34721.5|34671.5|34721.2|34671.2|34721.9|34671.9|34713.7|34663.7|1094
1700165100000|2023-11-16 20:05:00|34721.1|34671.1|34724.5|34674.5|34726.4|34676.4|34720.1|34670.1|342
1700165400000|2023-11-16 20:10:00|34724.9|34674.9|34730.3|34680.3|34730.6|34680.6|34722.4|34672.4|305
1700165700000|2023-11-16 20:15:00|34731|34681|34745.3|34695.3|34745.8|34695.8|34731|34681|255
1700166000000|2023-11-16 20:20:00|34746|34696|34748.9|34698.9|34751.3|34701.3|34744.8|34694.8|173
1700166300000|2023-11-16 20:25:00|34748.8|34698.8|34754.9|34704.9|34756.4|34706.4|34748.8|34698.8|176
1700166600000|2023-11-16 20:30:00|34756|34706|34764.7|34714.7|34766.7|34716.7|34755.2|34705.2|246
1700166900000|2023-11-16 20:35:00|34762.7|34712.7|34759.9|34739.9|34773.5|34740|34751.3|34712.4|278
1700167200000|2023-11-16 20:40:00|34760.3|34740.3|34778.5|34728.5|34778.5|34741.4|34756.4|34721.9|289
1700167500000|2023-11-16 20:45:00|34774.8|34724.8|34791.2|34741.2|34791.5|34741.5|34772.6|34722.6|510
1700167800000|2023-11-16 20:50:00|34791.1|34741.1|34790.3|34740.3|34800.7|34750.7|34784.2|34734.2|1308
1700168100000|2023-11-16 20:55:00|34790.9|34740.9|34776.5|34726.5|34798.4|34748.4|34767.9|34717.9|1597
1700168400000|2023-11-16 21:00:00|34775.9|34725.9|34765.5|34715.5|34776.3|34726.3|34765.2|34715.2|190
1700168700000|2023-11-16 21:05:00|34765.4|34715.4|34772.9|34722.9|34774.1|34724.1|34762.9|34712.9|151
1700169000000|2023-11-16 21:10:00|34772.7|34722.7|34773.5|34723.5|34774.5|34724.5|34769.9|34719.9|121
1700169300000|2023-11-16 21:15:00|34772.4|34722.4|34771.5|34721.5|34775.1|34725.1|34768.3|34718.3|880
1700169600000|2023-11-16 21:20:00|34771.6|34721.6|34774.9|34724.9|34775.4|34725.4|34770.3|34720.3|319
1700169900000|2023-11-16 21:25:00|34775|34725|34767.9|34717.9|34775|34725|34766.2|34716.2|526
1700170200000|2023-11-16 21:30:00|34766.4|34716.4|34768|34718|34769.9|34719.9|34765.4|34715.4|648
1700170500000|2023-11-16 21:35:00|34767.9|34717.9|34762.8|34712.8|34770.2|34719.7|34762.3|34712.3|2265
1700170800000|2023-11-16 21:40:00|34764.8|34714.8|34768.1|34705.1|34771.3|34714.8|34761.1|34704.1|918
1700171100000|2023-11-16 21:45:00|34768.4|34704.9|34766|34703.2|34768.5|34708.1|34763.5|34696.9|163
1700171400000|2023-11-16 21:50:00|34766.7|34702.3|34760.1|34686.7|34769|34702.9|34760|34686.7|256
1700171700000|2023-11-16 21:55:00|34760|34687.3|34770.3|34667.3|34770.5|34700.2|34760|34667.3|293
1700172000000|2023-11-16 22:00:00|34788.5|34668.5|34786.1|34666.1|34788.5|34668.5|34782.6|34662.6|100
1700172300000|2023-11-16 22:05:00|34785.9|34665.9|34790.8|34670.8|34792.5|34672.5|34780|34660|380
1700172600000|2023-11-16 22:10:00|34790.9|34670.9|34791.2|34671.2|34793.1|34673.1|34787.7|34667.7|498
1700172900000|2023-11-16 22:15:00|34791.3|34671.3|34789.7|34669.7|34791.3|34671.3|34789|34669|19
1700173200000|2023-11-16 22:20:00|34789.4|34669.4|34788|34668|34789.6|34669.6|34783.2|34663.2|52
1700173500000|2023-11-16 22:25:00|34787.8|34667.8|34787|34667|34788.2|34668.2|34786.1|34666.1|650
1700173800000|2023-11-16 22:30:00|34786.9|34666.9|34782.9|34662.9|34789.2|34669.2|34782.7|34662.7|1245
1700174100000|2023-11-16 22:35:00|34782.8|34662.8|34783.9|34663.9|34789.2|34669.2|34782|34662|457
1700174400000|2023-11-16 22:40:00|34783.8|34663.8|34780.8|34660.8|34784.8|34664.8|34777.2|34657.2|277
1700174700000|2023-11-16 22:45:00|34781.9|34661.9|34773.8|34653.8|34782.2|34662.2|34773|34653|124
1700175000000|2023-11-16 22:50:00|34773.7|34653.7|34772.2|34652.2|34776.8|34656.8|34771.6|34651.6|98
1700175300000|2023-11-16 22:55:00|34771.9|34651.9|34777.6|34657.6|34778.1|34658.1|34768.7|34648.7|77
1700175600000|2023-11-16 23:00:00|34778.6|34673|34776.2|34656.2|34785.5|34675.7|34759.3|34650.9|210
1700175900000|2023-11-16 23:05:00|34785.8|34665.8|34752.7|34668|34785.9|34670.2|34752|34653.7|51
1700176200000|2023-11-16 23:10:00|34776.2|34656.2|34772.4|34652.4|34779.5|34670.4|34747.3|34652.3|72
1700176500000|2023-11-16 23:15:00|34771.5|34652.9|34759.8|34659.7|34773.2|34670.8|34746.7|34650.2|115
1700176800000|2023-11-16 23:20:00|34760.3|34660.1|34770.7|34652|34776|34668.9|34746.7|34651.7|81
1700177100000|2023-11-16 23:25:00|34765.9|34658.4|34744.7|34661.4|34771.6|34667.2|34742|34646.9|98
1700177400000|2023-11-16 23:30:00|34744|34660.9|34769.5|34649.5|34770.6|34663.5|34744|34646.8|80
1700177700000|2023-11-16 23:35:00|34769.6|34649.6|34768.9|34648.9|34770|34663.4|34744.3|34648.3|84
1700178000000|2023-11-16 23:40:00|34746|34663.3|34769.6|34649.6|34771.8|34663.9|34743.7|34646.6|78
1700178300000|2023-11-16 23:45:00|34769.5|34649.5|34763.1|34651.2|34771.6|34659|34750|34649.2|61
1700178600000|2023-11-16 23:50:00|34770.1|34650.1|34753.1|34658|34771.7|34658.6|34750.6|34649.2|79
1700178900000|2023-11-16 23:55:00|34753.3|34658.1|34764.3|34664.4|34776.1|34664.6|34753.1|34651|104
1700179200000|2023-11-17 00:00:00|34764.2|34664.3|34770.5|34652|34770.5|34672.7|34742|34651.7|2595
1700179500000|2023-11-17 00:05:00|34770.1|34651.7|34767.3|34662.4|34775.4|34664.4|34752.4|34649.7|467
1700179800000|2023-11-17 00:10:00|34767.7|34662.8|34772.3|34657.9|34780.4|34666.4|34760.6|34655.3|413
1700180100000|2023-11-17 00:15:00|34773|34658|34778.6|34676.3|34789.7|34680.1|34767.7|34657.2|2035
1700180400000|2023-11-17 00:20:00|34778.8|34677|34787.4|34675.8|34796.4|34682.7|34778.6|34671.5|1176
1700180700000|2023-11-17 00:25:00|34787.3|34675.7|34782|34678.6|34794.9|34683.3|34777.6|34673.9|983
1700181000000|2023-11-17 00:30:00|34781.5|34678.5|34776.9|34679.1|34787.7|34680.1|34769.7|34670.5|1809
1700181300000|2023-11-17 00:35:00|34776.4|34679|34776.9|34682.6|34791.6|34682.6|34772|34673.2|449
1700181600000|2023-11-17 00:40:00|34777.2|34682.5|34782.2|34718.1|34795.4|34722|34763.9|34674.9|2493
1700181900000|2023-11-17 00:45:00|34782.7|34717.7|34782.7|34720.7|34791.6|34727.5|34776.7|34712|8441
1700182200000|2023-11-17 00:50:00|34782|34720.1|34766.7|34705.9|34787.9|34726.5|34762.2|34699.8|8962
1700182500000|2023-11-17 00:55:00|34766.9|34706.2|34765|34704.9|34778.3|34714.7|34756.8|34690.4|9750
1700182800000|2023-11-17 01:00:00|34764.8|34704.3|34749.4|34692.2|34768.7|34711.8|34742.2|34684|4593
1700183100000|2023-11-17 01:05:00|34749.5|34692.4|34770.6|34703.6|34773.4|34711.8|34743.2|34683.8|9781
1700183400000|2023-11-17 01:10:00|34770.4|34704.2|34765.4|34704.7|34773.6|34716.8|34747.2|34692.5|9931
1700183700000|2023-11-17 01:15:00|34765.1|34704.8|34760.7|34704|34779.2|34718.9|34753|34698.8|8282
1700184000000|2023-11-17 01:20:00|34759.9|34703.4|34764.2|34709|34774.5|34716.8|34749.5|34698.6|4578
1700184300000|2023-11-17 01:25:00|34763.7|34707.7|34760.8|34699.5|34772.1|34719.1|34749.6|34696.9|5687
1700184600000|2023-11-17 01:30:00|34760.7|34699.6|34759.4|34709.4|34779.6|34718.5|34754|34697.4|4650
1700184900000|2023-11-17 01:35:00|34759.3|34709.3|34762.9|34712.9|34776.8|34716.5|34750.9|34699.4|7306
1700185200000|2023-11-17 01:40:00|34762.6|34712.6|34760.2|34706.8|34768.3|34715.7|34751.1|34698.1|3455
1700185500000|2023-11-17 01:45:00|34760.1|34706.7|34753.1|34703.1|34769.7|34717.5|34748.6|34696.5|5209
1700185800000|2023-11-17 01:50:00|34752.9|34702.9|34760.5|34702.6|34767.6|34711.7|34744.1|34687.5|9111
1700186100000|2023-11-17 01:55:00|34762.2|34702.5|34764|34714|34772.7|34718.4|34748.1|34696.5|6559
1700186400000|2023-11-17 02:00:00|34763.8|34713.8|34756.2|34706.2|34767.3|34714.8|34748.5|34695.3|5880
1700186700000|2023-11-17 02:05:00|34756.1|34704.4|34761.3|34704.9|34772|34716.6|34741.7|34690.7|10014
1700187000000|2023-11-17 02:10:00|34761.7|34707.9|34770.9|34718|34775|34718.4|34754.9|34699.9|2396
1700187300000|2023-11-17 02:15:00|34771.7|34718.6|34762.3|34710.4|34776.3|34720.2|34757.7|34705.8|1693
1700187600000|2023-11-17 02:20:00|34762.8|34710.2|34764.1|34714.1|34769.7|34715.5|34750.4|34695.4|2075
1700187900000|2023-11-17 02:25:00|34764.6|34714.6|34754.3|34704.3|34775|34720.9|34753.3|34699.2|2503
1700188200000|2023-11-17 02:30:00|34753.9|34703.9|34754.3|34704.3|34767.5|34715.5|34745.4|34694.3|3610
1700188500000|2023-11-17 02:35:00|34753.6|34703.6|34753.1|34702.7|34768.9|34712.6|34742.5|34692.5|4178
1700188800000|2023-11-17 02:40:00|34753.6|34703.7|34773.3|34722.7|34777.2|34724.7|34750.4|34698.3|3421
1700189100000|2023-11-17 02:45:00|34773|34722.2|34770.3|34720.3|34787.8|34729.7|34762.6|34711.8|4709
1700189400000|2023-11-17 02:50:00|34770.1|34720.1|34770.1|34711.2|34783.8|34728.2|34756.1|34703.8|3142
1700189700000|2023-11-17 02:55:00|34770.2|34711.3|34760.9|34706.9|34775.6|34718.6|34750.3|34694.8|4344
1700190000000|2023-11-17 03:00:00|34761|34707.8|34765.2|34712|34769.1|34717.2|34756.9|34705|2075
1700190300000|2023-11-17 03:05:00|34765.1|34711.9|34766.5|34715.8|34769.8|34718.1|34755|34702.6|2193
1700190600000|2023-11-17 03:10:00|34766.2|34716.1|34765.1|34709.4|34772.5|34721.5|34756.3|34699.1|3133
1700190900000|2023-11-17 03:15:00|34765.2|34709.8|34769.2|34716.2|34771|34716.6|34752.9|34698.5|2311
1700191200000|2023-11-17 03:20:00|34770.2|34718|34763.2|34713.2|34770.2|34719|34751|34696|3082
1700191500000|2023-11-17 03:25:00|34763.1|34713.1|34759.6|34704.7|34773.9|34725.7|34741.1|34700.9|2410
1700191800000|2023-11-17 03:30:00|34759.5|34704.6|34771.7|34721.5|34775.3|34722.8|34756.4|34697.8|2104
1700192100000|2023-11-17 03:35:00|34771.6|34721.8|34764.1|34708.1|34775|34723.4|34753.9|34701.3|2190
1700192400000|2023-11-17 03:40:00|34763.9|34707.4|34762.3|34712.3|34773.7|34718.6|34759|34700.8|1841
1700192700000|2023-11-17 03:45:00|34762|34712|34748.4|34698.4|34768.7|34718.5|34744.1|34694.1|3255
1700193000000|2023-11-17 03:50:00|34748.6|34698.6|34753.9|34703.9|34758.5|34708.5|34745.8|34695.8|1928
1700193300000|2023-11-17 03:55:00|34753.3|34703.3|34755.7|34705.7|34766.4|34711.3|34746.4|34696.4|4762
1700193600000|2023-11-17 04:00:00|34755.8|34705.8|34748.1|34698.1|34757.2|34707.2|34747.1|34697.1|878
1700193900000|2023-11-17 04:05:00|34747.7|34697.7|34748.3|34698.3|34751.6|34701.6|34745.1|34695.1|210
1700194200000|2023-11-17 04:10:00|34748.9|34698.9|34756|34706|34758.5|34708.5|34747.5|34697.5|1626
1700194500000|2023-11-17 04:15:00|34755.9|34705.9|34756.7|34704.6|34759.8|34709.8|34748.2|34698.2|4114
1700194800000|2023-11-17 04:20:00|34756.5|34706.5|34754.7|34704.7|34760.1|34710.1|34751.2|34701.2|2954
1700195100000|2023-11-17 04:25:00|34754.6|34704.6|34752.5|34702.5|34763.1|34713.1|34747.9|34695.4|3873
1700195400000|2023-11-17 04:30:00|34752.4|34702.4|34754.9|34704.9|34757.2|34707.2|34748.1|34698.1|1010
1700195700000|2023-11-17 04:35:00|34754.8|34704.8|34749.1|34699.1|34762.6|34709.7|34747.8|34697.6|3354
1700196000000|2023-11-17 04:40:00|34749.3|34699.3|34754.3|34704.3|34755.4|34705.4|34748.4|34698.4|530
1700196300000|2023-11-17 04:45:00|34754.4|34704.4|34754.2|34704.2|34765.3|34711.4|34748.5|34698.1|5031
1700196600000|2023-11-17 04:50:00|34754|34704|34755.9|34705.9|34763.5|34711.4|34749.5|34699.3|3044
1700196900000|2023-11-17 04:55:00|34755.8|34705.8|34761.4|34711.4|34769.1|34719.1|34751.1|34700|3768
1700197200000|2023-11-17 05:00:00|34761.3|34711.3|34760.8|34710.8|34765.3|34715.3|34759.3|34709.3|559
1700197500000|2023-11-17 05:05:00|34760.9|34710.9|34763.8|34713.8|34765.6|34715.6|34759.7|34709.7|244
1700197800000|2023-11-17 05:10:00|34763.7|34713.7|34762.6|34712.6|34767.4|34717.4|34757.6|34707.6|313
1700198100000|2023-11-17 05:15:00|34762.5|34712.5|34759.6|34709.6|34764.8|34714.8|34759.6|34709.6|406
1700198400000|2023-11-17 05:20:00|34759.8|34709.8|34786.7|34733.5|34790.1|34735.7|34757.9|34707.9|2145
1700198700000|2023-11-17 05:25:00|34786.4|34733.1|34764.5|34714.5|34790.2|34734.3|34762.2|34712.2|2636
1700199000000|2023-11-17 05:30:00|34764.6|34714.6|34788|34734.9|34791|34737.1|34763.1|34713.1|9944
1700199300000|2023-11-17 05:35:00|34787.9|34734.8|34788|34736.5|34791.7|34741.5|34781.2|34731.2|7429
1700199600000|2023-11-17 05:40:00|34787|34737|34785.6|34735.6|34788.5|34738.5|34779.8|34729.6|6391
1700199900000|2023-11-17 05:45:00|34785.5|34735.5|34786.1|34736.1|34789.6|34754.1|34764|34726.7|3398
1700200200000|2023-11-17 05:50:00|34784.9|34734.9|34789.4|34739.4|34793.2|34758.4|34776|34733.2|3404
1700200500000|2023-11-17 05:55:00|34789.7|34739.7|34775.6|34725.6|34789.8|34739.8|34767.5|34717.5|3006
1700200800000|2023-11-17 06:00:00|34775.8|34725.8|34766.7|34716.7|34777.8|34727.8|34766.3|34716.3|839
1700201100000|2023-11-17 06:05:00|34766.4|34716.4|34769.7|34719.7|34769.9|34719.9|34764.8|34714.8|277
1700201400000|2023-11-17 06:10:00|34768.8|34718.8|34770.8|34720.8|34774.6|34739.1|34757.3|34716.6|526
1700201700000|2023-11-17 06:15:00|34770.1|34720.1|34771.9|34721.9|34773.9|34738.3|34754.1|34718.5|285
1700202000000|2023-11-17 06:20:00|34771.7|34721.7|34776|34726|34776.6|34737|34755.8|34719|269
1700202300000|2023-11-17 06:25:00|34776.2|34726.2|34773.9|34723.9|34778.1|34743.5|34759.5|34721.6|289
1700202600000|2023-11-17 06:30:00|34774|34724|34776|34726|34777.7|34727.7|34770.9|34720.9|315
1700202900000|2023-11-17 06:35:00|34776.1|34726.1|34775.4|34725.4|34780.5|34730.5|34772.7|34722.7|776
1700203200000|2023-11-17 06:40:00|34774.8|34724.8|34778.9|34728.9|34780.8|34730.8|34773.1|34723.1|454
1700203500000|2023-11-17 06:45:00|34779|34729|34772.9|34722.9|34779.6|34729.6|34772.2|34722.2|795
1700203800000|2023-11-17 06:50:00|34772.8|34722.8|34775.7|34725.7|34776.6|34726.6|34770.4|34720.4|398
1700204100000|2023-11-17 06:55:00|34775.6|34725.6|34777.5|34727.5|34780|34730|34766.6|34716.6|931
1700204400000|2023-11-17 07:00:00|34778.3|34728.3|34806.4|34756.4|34807.9|34770.9|34778.3|34728.3|895
1700204700000|2023-11-17 07:05:00|34806.3|34756.3|34818|34768|34819.1|34780.6|34791.9|34751.4|623
1700205000000|2023-11-17 07:10:00|34818.1|34768.1|34799|34779|34824.5|34784.3|34792.3|34763.4|904
1700205300000|2023-11-17 07:15:00|34798.8|34778.8|34825.2|34775.2|34827.9|34780.6|34793.7|34759.4|710
1700205600000|2023-11-17 07:20:00|34825.5|34775.5|34828.6|34778.6|34837.7|34787.7|34822.4|34772.4|753
1700205900000|2023-11-17 07:25:00|34828.5|34778.5|34852.9|34802.9|34864.9|34829.4|34817.3|34774.7|921
1700206200000|2023-11-17 07:30:00|34853.2|34803.2|34834.5|34814.5|34855|34823.9|34821.4|34800.1|1144
1700206500000|2023-11-17 07:35:00|34834.6|34814.6|34810.3|34790.3|34838|34818|34798.3|34778.3|2367
1700206800000|2023-11-17 07:40:00|34810.2|34790.2|34830.9|34810.9|34832.6|34812.6|34810|34790|1496
1700207100000|2023-11-17 07:45:00|34830.7|34810.7|34807.5|34787.5|34833.1|34813.1|34806.7|34786.7|1632
1700207400000|2023-11-17 07:50:00|34807.3|34787.3|34811.5|34791.5|34814.8|34794.8|34804.6|34784.6|1305
1700207700000|2023-11-17 07:55:00|34811.6|34791.6|34827.9|34807.9|34834.7|34814.7|34807.8|34787.8|1330
1700208000000|2023-11-17 08:00:00|34828.2|34808.2|34861.4|34841.4|34861.5|34841.5|34828.2|34808.2|1020
1700208300000|2023-11-17 08:05:00|34861.3|34841.3|34850.2|34830.2|34875.6|34855.6|34850.2|34830.2|741
1700208600000|2023-11-17 08:10:00|34850.1|34830.1|34850.1|34830.1|34858.5|34838.5|34841|34821|1200
1700208900000|2023-11-17 08:15:00|34849.7|34829.7|34837.1|34817.1|34849.7|34829.7|34835.8|34815.8|408
1700209200000|2023-11-17 08:20:00|34837.6|34817.6|34835.7|34815.7|34838.2|34818.2|34813.4|34793.4|639
1700209500000|2023-11-17 08:25:00|34835.6|34815.6|34834.1|34814.1|34841.7|34821.7|34821.4|34801.4|807
1700209800000|2023-11-17 08:30:00|34834.3|34814.3|34826.1|34806.1|34863.7|34843.7|34815.3|34795.3|1044
1700210100000|2023-11-17 08:35:00|34826|34806|34811.6|34791.6|34846.5|34826.5|34806.2|34786.2|832
1700210400000|2023-11-17 08:40:00|34812.3|34792.3|34808.5|34788.5|34819.5|34799.5|34804.5|34784.5|602
1700210700000|2023-11-17 08:45:00|34808.4|34788.4|34813.9|34793.9|34834.7|34814.7|34805.4|34785.4|769
1700211000000|2023-11-17 08:50:00|34814.3|34794.3|34787.6|34767.6|34820.4|34800.4|34787|34767|800
1700211300000|2023-11-17 08:55:00|34787.7|34767.7|34755.5|34735.5|34796.2|34776.2|34755.5|34735.5|1056
1700211600000|2023-11-17 09:00:00|34755.3|34735.3|34779.5|34759.5|34787.5|34767.5|34755.3|34735.3|965
1700211900000|2023-11-17 09:05:00|34779.1|34759.1|34765.7|34745.7|34780.2|34760.2|34754|34734|1416
1700212200000|2023-11-17 09:10:00|34765.6|34745.6|34741|34721|34770.7|34750.7|34740.9|34720.9|963
1700212500000|2023-11-17 09:15:00|34740.9|34720.9|34778.8|34758.8|34783.1|34763.1|34737.8|34717.8|699
1700212800000|2023-11-17 09:20:00|34778.9|34758.9|34772.5|34752.5|34788.3|34768.3|34769.9|34749.9|692
1700213100000|2023-11-17 09:25:00|34772.4|34752.4|34772.4|34752.4|34780.5|34760.5|34766.6|34746.6|609
1700213400000|2023-11-17 09:30:00|34772.2|34752.2|34750.7|34730.7|34776|34756|34747.7|34727.7|366
1700213700000|2023-11-17 09:35:00|34750.8|34730.8|34756.3|34736.3|34763.6|34743.6|34749.5|34729.5|377
1700214000000|2023-11-17 09:40:00|34756.4|34736.4|34743.5|34723.5|34759.2|34739.2|34735.1|34715.1|428
1700214300000|2023-11-17 09:45:00|34743.3|34723.3|34735.8|34715.8|34744|34724|34732.7|34712.7|707
1700214600000|2023-11-17 09:50:00|34735.5|34715.5|34731.3|34711.3|34749|34729|34730.8|34710.8|601
1700214900000|2023-11-17 09:55:00|34731.2|34711.2|34764.6|34744.6|34764.8|34744.8|34730.6|34710.6|672
1700215200000|2023-11-17 10:00:00|34764.5|34744.5|34750.1|34730.1|34772.2|34752.2|34748.5|34728.5|781
1700215500000|2023-11-17 10:05:00|34750.2|34730.2|34743.2|34723.2|34753|34733|34742.6|34722.6|601
1700215800000|2023-11-17 10:10:00|34743.3|34723.3|34730.1|34710.1|34743.3|34723.3|34727.8|34707.8|552
1700216100000|2023-11-17 10:15:00|34730.8|34710.8|34721.4|34701.4|34732.4|34712.4|34714.1|34694.1|597
1700216400000|2023-11-17 10:20:00|34721.3|34701.3|34708.9|34688.9|34722.8|34702.8|34698.9|34678.9|558
1700216700000|2023-11-17 10:25:00|34708.8|34688.8|34697|34677|34718.9|34698.9|34696|34676|640
1700217000000|2023-11-17 10:30:00|34697.1|34677.1|34712.2|34692.2|34716.2|34696.2|34693.4|34673.4|386
1700217300000|2023-11-17 10:35:00|34712.3|34692.3|34717.1|34697.1|34727.2|34707.2|34710.6|34690.6|353
1700217600000|2023-11-17 10:40:00|34717|34697|34707.8|34687.8|34719.4|34699.4|34706.3|34686.3|367
1700217900000|2023-11-17 10:45:00|34707.7|34687.7|34723.6|34703.6|34724|34704|34700.6|34680.6|377
1700218200000|2023-11-17 10:50:00|34723.5|34703.5|34716.2|34696.2|34724.9|34704.9|34708.7|34688.7|329
1700218500000|2023-11-17 10:55:00|34716.5|34696.5|34714.3|34694.3|34718.8|34698.8|34705.8|34685.8|358
1700218800000|2023-11-17 11:00:00|34717.2|34697.2|34718.9|34698.9|34730.4|34710.4|34702.8|34682.8|869
1700219100000|2023-11-17 11:05:00|34718.5|34698.5|34727.1|34707.1|34727.2|34707.2|34713.1|34693.1|1034
1700219400000|2023-11-17 11:10:00|34727.2|34707.2|34723.1|34703.1|34728.8|34708.8|34717.5|34697.5|661
1700219700000|2023-11-17 11:15:00|34723|34703|34716.4|34696.4|34727.4|34707.4|34715.9|34695.9|540
1700220000000|2023-11-17 11:20:00|34717|34697|34756.2|34736.2|34757.3|34737.3|34716.7|34696.7|872
1700220300000|2023-11-17 11:25:00|34756.5|34736.5|34716.9|34696.9|34757.9|34737.9|34716.9|34696.9|1038
1700220600000|2023-11-17 11:30:00|34717.8|34697.8|34759.8|34739.8|34760.4|34740.4|34717.8|34697.8|841
1700220900000|2023-11-17 11:35:00|34759.3|34739.3|34819.1|34799.1|34819.5|34799.5|34755|34735|1038
1700221200000|2023-11-17 11:40:00|34819.6|34799.6|34829.8|34809.8|34847|34827|34819.3|34799.3|684
1700221500000|2023-11-17 11:45:00|34830|34810|34770.1|34750.1|34830|34810|34768.6|34748.6|816
1700221800000|2023-11-17 11:50:00|34770.2|34750.2|34779.1|34759.1|34779.2|34759.2|34767.4|34747.4|391
1700222100000|2023-11-17 11:55:00|34778.4|34758.4|34771|34751|34778.8|34758.8|34768.4|34748.4|500
1700222400000|2023-11-17 12:00:00|34770.9|34750.9|34759.6|34739.6|34780.5|34760.5|34756.7|34736.7|584
1700222700000|2023-11-17 12:05:00|34759.7|34739.7|34753.4|34733.4|34759.9|34739.9|34745.6|34725.6|939
1700223000000|2023-11-17 12:10:00|34753.9|34733.9|34757.9|34737.9|34769.4|34749.4|34753.2|34733.2|1038
1700223300000|2023-11-17 12:15:00|34757.8|34737.8|34768.7|34748.7|34778.7|34758.7|34753.8|34733.8|507
1700223600000|2023-11-17 12:20:00|34768.9|34748.9|34762.7|34742.7|34772.4|34752.4|34754.2|34734.2|917
1700223900000|2023-11-17 12:25:00|34761.7|34741.7|34769.8|34749.8|34776.8|34756.8|34757.5|34737.5|748
1700224200000|2023-11-17 12:30:00|34770.5|34750.5|34768.5|34748.5|34777.7|34757.7|34760.1|34740.1|621
1700224500000|2023-11-17 12:35:00|34768.4|34748.4|34776.9|34756.9|34777.9|34757.9|34758.9|34738.9|900
1700224800000|2023-11-17 12:40:00|34776.3|34756.3|34762|34742|34776.3|34756.3|34760.1|34740.1|533
1700225100000|2023-11-17 12:45:00|34761.8|34741.8|34772.6|34752.6|34775.1|34755.1|34759.9|34739.9|798
1700225400000|2023-11-17 12:50:00|34772.5|34752.5|34775.2|34755.2|34779.2|34759.2|34769.6|34749.6|372
1700225700000|2023-11-17 12:55:00|34775.3|34755.3|34783.9|34763.9|34790.3|34770.3|34775.2|34755.2|529
1700226000000|2023-11-17 13:00:00|34784.2|34764.2|34767.1|34747.1|34791.1|34771.1|34766.6|34746.6|655
1700226300000|2023-11-17 13:05:00|34767|34747|34755.8|34735.8|34771.9|34751.9|34755|34735|519
1700226600000|2023-11-17 13:10:00|34755.6|34735.6|34726.2|34706.2|34756.3|34736.3|34722.7|34702.7|724
1700226900000|2023-11-17 13:15:00|34726.1|34706.1|34739.5|34719.5|34741.7|34721.7|34721.3|34701.3|861
1700227200000|2023-11-17 13:20:00|34739.9|34719.9|34761.8|34741.8|34761.8|34741.8|34739.9|34719.9|686
1700227500000|2023-11-17 13:25:00|34762.1|34742.1|34761.7|34711.7|34765.7|34745.7|34741|34707.5|1085
1700227800000|2023-11-17 13:30:00|34761.6|34711.6|34730.8|34710.8|34770.8|34746.2|34728.2|34708.2|845
1700228100000|2023-11-17 13:35:00|34729.9|34709.9|34748.9|34728.9|34749.4|34729.4|34723.4|34703.4|1138
1700228400000|2023-11-17 13:40:00|34747.9|34727.9|34772.7|34752.7|34784|34764|34747.9|34727.9|921
1700228700000|2023-11-17 13:45:00|34772.9|34752.9|34782.6|34762.6|34794.9|34774.9|34772.4|34752.4|893
1700229000000|2023-11-17 13:50:00|34782.9|34762.9|34832.1|34812.1|34832.1|34812.1|34781.3|34761.3|1058
1700229300000|2023-11-17 13:55:00|34832.9|34812.9|34803.4|34783.4|34836|34816|34782.7|34762.7|1020
1700229600000|2023-11-17 14:00:00|34804.5|34784.5|34743|34723|34811.1|34791.1|34738.1|34718.1|1047
1700229900000|2023-11-17 14:05:00|34742.5|34722.5|34776.3|34756.3|34794.7|34774.7|34732.9|34712.9|1063
1700230200000|2023-11-17 14:10:00|34776.6|34756.6|34802.8|34782.8|34810.5|34790.5|34770|34750|1017
1700230500000|2023-11-17 14:15:00|34802.5|34782.5|34807.1|34787.1|34825.5|34805.5|34802.5|34782.5|1099
1700230800000|2023-11-17 14:20:00|34807|34787|34800.7|34780.7|34811.3|34791.3|34791|34771|1024
1700231100000|2023-11-17 14:25:00|34800.8|34780.8|34825.3|34805.3|34826.5|34806.5|34797.8|34777.8|1019
1700231400000|2023-11-17 14:30:00|34824.6|34804.6|34835.6|34815.6|34845.6|34825.6|34804|34784|1277
1700231700000|2023-11-17 14:35:00|34834.7|34814.7|34867|34847|34873.9|34853.9|34834.1|34814.1|1166
1700232000000|2023-11-17 14:40:00|34867.3|34847.3|34855.3|34835.3|34875.3|34855.3|34849.4|34829.4|1208
1700232300000|2023-11-17 14:45:00|34854.9|34834.9|34856.4|34836.4|34858.9|34838.9|34834.6|34814.6|991
1700232600000|2023-11-17 14:50:00|34857.4|34837.4|34919|34899|34924|34904|34854.6|34834.6|1124
1700232900000|2023-11-17 14:55:00|34919.2|34899.2|34880.2|34860.2|34926.6|34906.6|34880.2|34860.2|979
1700233200000|2023-11-17 15:00:00|34879.4|34859.4|34852.2|34832.2|34879.4|34859.4|34844|34824|1021
1700233500000|2023-11-17 15:05:00|34852.1|34832.1|34850.2|34830.2|34862.2|34842.2|34842.5|34822.5|867
1700233800000|2023-11-17 15:10:00|34850|34830|34865.2|34845.2|34876.1|34856.1|34849.5|34829.5|944
1700234100000|2023-11-17 15:15:00|34864.2|34844.2|34817|34797|34864.2|34844.2|34815.8|34795.8|916
1700234400000|2023-11-17 15:20:00|34817.6|34797.6|34816.6|34796.6|34824.4|34804.4|34799.7|34779.7|980
1700234700000|2023-11-17 15:25:00|34816.7|34796.7|34816.3|34796.3|34832.6|34812.6|34816|34796|770
1700235000000|2023-11-17 15:30:00|34816.2|34796.2|34812.5|34792.5|34820.9|34800.9|34811.7|34791.7|449
1700235300000|2023-11-17 15:35:00|34812.3|34792.3|34789.3|34769.3|34812.3|34792.3|34780.4|34760.4|503
1700235600000|2023-11-17 15:40:00|34789.4|34769.4|34804.7|34784.7|34811.6|34791.6|34788.7|34768.7|416
1700235900000|2023-11-17 15:45:00|34804.5|34784.5|34787.4|34767.4|34809.8|34789.8|34781.2|34761.2|498
1700236200000|2023-11-17 15:50:00|34787.5|34767.5|34806.5|34786.5|34809.3|34789.3|34785.5|34765.5|492
1700236500000|2023-11-17 15:55:00|34806.2|34786.2|34828.2|34808.2|34829.6|34809.6|34801.7|34781.7|398
1700236800000|2023-11-17 16:00:00|34828.5|34808.5|34831.9|34811.9|34845.7|34825.7|34822.3|34802.3|941
1700237100000|2023-11-17 16:05:00|34831.8|34811.8|34819|34799|34848.9|34828.9|34816.8|34796.8|935
1700237400000|2023-11-17 16:10:00|34819.3|34799.3|34814.4|34794.4|34823.6|34803.6|34802.9|34782.9|570
1700237700000|2023-11-17 16:15:00|34814.3|34794.3|34829.8|34809.8|34834.6|34814.6|34808.9|34788.9|694
1700238000000|2023-11-17 16:20:00|34829.9|34809.9|34817.6|34797.6|34838.4|34818.4|34813.8|34793.8|661
1700238300000|2023-11-17 16:25:00|34817.7|34797.7|34846.5|34826.5|34858.9|34838.9|34817.7|34797.7|806
1700238600000|2023-11-17 16:30:00|34846.1|34826.1|34873.1|34853.1|34879.2|34859.2|34844.1|34824.1|910
1700238900000|2023-11-17 16:35:00|34872.7|34852.7|34879.9|34859.9|34881.5|34861.5|34872.7|34852.7|630
1700239200000|2023-11-17 16:40:00|34880|34860|34867.2|34847.2|34883|34863|34858.5|34838.5|569
1700239500000|2023-11-17 16:45:00|34867.1|34847.1|34857|34837|34871.9|34851.9|34855.7|34835.7|311
1700239800000|2023-11-17 16:50:00|34856.8|34836.8|34876.9|34856.9|34876.9|34856.9|34856.8|34836.8|347
1700240100000|2023-11-17 16:55:00|34877.6|34857.6|34861.4|34841.4|34879.6|34859.6|34861.4|34841.4|291
1700240400000|2023-11-17 17:00:00|34861.1|34841.1|34860.9|34840.9|34862.5|34842.5|34848.4|34828.4|858
1700240700000|2023-11-17 17:05:00|34860.3|34840.3|34834.3|34814.3|34872.6|34840.6|34834.2|34808.3|1445
1700241000000|2023-11-17 17:10:00|34834.2|34814.2|34823.7|34803.7|34840|34820|34822.1|34802.1|1067
1700241300000|2023-11-17 17:15:00|34824.1|34804.1|34823.5|34803.5|34827.8|34807.8|34818.3|34798.3|1296
1700241600000|2023-11-17 17:20:00|34823.6|34803.6|34830.3|34810.3|34835.4|34815.4|34820.5|34800.5|1188
1700241900000|2023-11-17 17:25:00|34830|34810|34836.1|34816.1|34838.7|34818.7|34829.2|34809.2|821
1700242200000|2023-11-17 17:30:00|34836.9|34816.9|34818.5|34798.5|34838.1|34818.1|34817.7|34797.7|672
1700242500000|2023-11-17 17:35:00|34818.6|34798.6|34815.7|34795.7|34822.9|34802.9|34809.9|34789.9|605
1700242800000|2023-11-17 17:40:00|34815.8|34795.8|34818.6|34798.6|34820.8|34800.8|34809.2|34789.2|2023
1700243100000|2023-11-17 17:45:00|34818.2|34798.2|34815.5|34795.5|34821.5|34801.5|34810|34790|1267
1700243400000|2023-11-17 17:50:00|34815.4|34795.4|34814.3|34794.3|34819.1|34799.1|34809.7|34789.7|2316
1700243700000|2023-11-17 17:55:00|34813.9|34793.9|34818.9|34798.9|34845.3|34808.1|34813.5|34783.1|4739
1700244000000|2023-11-17 18:00:00|34818.6|34798.6|34817|34797|34819.8|34799.8|34810.1|34790.1|874
1700244300000|2023-11-17 18:05:00|34816.5|34796.5|34810.9|34790.9|34824.4|34804.4|34809.3|34789.3|1064
1700244600000|2023-11-17 18:10:00|34811|34791|34826.3|34776.3|34838.9|34804.7|34805.5|34776|1750
1700244900000|2023-11-17 18:15:00|34826.5|34776.5|34812.6|34792.6|34828.3|34793.3|34800.8|34766.3|2748
1700245200000|2023-11-17 18:20:00|34812.7|34792.7|34800.9|34780.9|34814.8|34794.8|34799.5|34779.5|1154
1700245500000|2023-11-17 18:25:00|34801|34781|34804.9|34784.9|34806.6|34786.6|34799.9|34779.9|716
1700245800000|2023-11-17 18:30:00|34804.8|34784.8|34800.2|34780.2|34804.8|34784.8|34799|34779|535
1700246100000|2023-11-17 18:35:00|34800.1|34780.1|34801.5|34781.5|34808.2|34788.2|34796.4|34776.4|931
1700246400000|2023-11-17 18:40:00|34801.8|34781.8|34799.9|34779.9|34802.3|34782.3|34796.6|34776.6|464
1700246700000|2023-11-17 18:45:00|34800.2|34780.2|34799.9|34779.9|34803.1|34783.1|34797.8|34777.8|649
1700247000000|2023-11-17 18:50:00|34799.3|34779.3|34786.3|34766.3|34801.8|34781.8|34785.5|34765.5|669
1700247300000|2023-11-17 18:55:00|34786.5|34766.5|34779.4|34759.4|34788.8|34768.8|34776.7|34756.7|1454
1700247600000|2023-11-17 19:00:00|34772.2|34752.2|34776.9|34756.9|34790.8|34759.4|34769.6|34736.3|849
1700247900000|2023-11-17 19:05:00|34777.5|34757.5|34778.3|34758.3|34781.6|34761.6|34774|34754|588
1700248200000|2023-11-17 19:10:00|34778.2|34758.2|34779.5|34759.5|34781.7|34761.7|34777.1|34757.1|414
1700248500000|2023-11-17 19:15:00|34779.7|34759.7|34775.3|34755.3|34780.1|34760.1|34771.1|34751.1|223
1700248800000|2023-11-17 19:20:00|34774.8|34754.8|34776.6|34756.6|34779.1|34759.1|34772.7|34752.7|316
1700249100000|2023-11-17 19:25:00|34776.5|34756.5|34775.6|34755.6|34777.1|34757.1|34773.2|34753.2|303
1700249400000|2023-11-17 19:30:00|34775.5|34755.5|34781.9|34761.9|34782.1|34762.1|34773.1|34753.1|440
1700249700000|2023-11-17 19:35:00|34781.8|34761.8|34781.9|34761.9|34783.8|34763.8|34779.7|34759.7|397
1700250000000|2023-11-17 19:40:00|34782|34762|34783.7|34763.7|34784.7|34764.7|34780|34760|428
1700250300000|2023-11-17 19:45:00|34784.2|34764.2|34790.8|34770.8|34792.7|34772.7|34784.1|34764.1|522
1700250600000|2023-11-17 19:50:00|34790.7|34770.7|34791.6|34771.6|34793.8|34773.8|34787|34767|827
1700250900000|2023-11-17 19:55:00|34790.4|34770.4|34791.8|34771.8|34792.8|34772.8|34781.3|34761.3|960
1700251200000|2023-11-17 20:00:00|34791.4|34771.4|34799.1|34779.1|34811.2|34780.3|34791.1|34755.9|984
1700251500000|2023-11-17 20:05:00|34798|34778|34801.4|34751.4|34808.2|34778.5|34791.2|34751.4|877
1700251800000|2023-11-17 20:10:00|34801.5|34751.5|34791.6|34741.6|34803.6|34753.6|34791.6|34741.6|404
1700252100000|2023-11-17 20:15:00|34791.9|34741.9|34779.2|34759.2|34797.2|34759.2|34775.3|34737.1|342
1700252400000|2023-11-17 20:20:00|34779.3|34759.3|34769.9|34749.9|34779.7|34759.7|34767.4|34747.4|512
1700252700000|2023-11-17 20:25:00|34770|34750|34768|34748|34771.4|34751.4|34764.3|34744.3|367
1700253000000|2023-11-17 20:30:00|34783.7|34733.7|34803.9|34753.9|34805|34755|34780.4|34730.4|1410
1700253300000|2023-11-17 20:35:00|34803.3|34753.3|34800.7|34750.7|34808|34758|34798.6|34748.6|1120
1700253600000|2023-11-17 20:40:00|34800.8|34750.8|34797.2|34747.2|34803.2|34753.2|34794.5|34744.5|748
1700253900000|2023-11-17 20:45:00|34797.1|34747.1|34786.1|34736.1|34799.4|34755.4|34774.3|34735.1|904
1700254200000|2023-11-17 20:50:00|34784.2|34734.2|34762.3|34742.3|34788.8|34751.7|34760.5|34728.5|952
1700254500000|2023-11-17 20:55:00|34761.5|34741.5|34784.1|34734.1|34789.6|34746.1|34755.9|34718.6|1496
1700254800000|2023-11-17 21:00:00|34786|34736|34787.9|34737.9|34795.3|34762.2|34774.6|34734.4|481
1700255100000|2023-11-17 21:05:00|34787.8|34737.8|34786|34736|34789.7|34739.7|34784.8|34734.8|262
1700255400000|2023-11-17 21:10:00|34785.9|34735.9|34793.9|34743.9|34795.2|34745.2|34785.9|34735.9|275
1700255700000|2023-11-17 21:15:00|34794.1|34744.1|34788.1|34738.1|34794.1|34744.1|34786.2|34736.2|271
1700256000000|2023-11-17 21:20:00|34788|34738|34786.2|34736.2|34789|34739|34784.3|34734.3|332
1700256300000|2023-11-17 21:25:00|34786.1|34736.1|34780.6|34730.6|34786.6|34736.6|34780.2|34730.2|391
1700256600000|2023-11-17 21:30:00|34780.6|34730.6|34780.3|34730.3|34781.1|34731.1|34779.9|34729.9|109
1700256900000|2023-11-17 21:35:00|34780.2|34730.2|34778.6|34728.6|34780.3|34730.3|34778.2|34728.2|164
1700257200000|2023-11-17 21:40:00|34778.5|34728.5|34778.5|34728.5|34778.7|34728.7|34772.4|34722.4|200
1700257500000|2023-11-17 21:45:00|34778.6|34728.6|34802.4|34682.4|34817|34732.8|34778.6|34679.6|345
1700257800000|2023-11-17 21:50:00|34802|34682|34792.5|34672.5|34814.2|34694.2|34700.1|34580.1|4082
1700258100000|2023-11-17 21:55:00|34789.5|34669.5|34796.9|34676.9|34813.1|34693.1|34773.2|34653.2|2063
1700427600000|2023-11-19 21:00:00|34820.8|34700.8|34820.8|34700.8|34820.8|34700.8|34820.8|34700.8|1
1700430600000|2023-11-19 21:50:00|34710.8|34585.8|34695.6|34570.6|34710.8|34585.8|34689.5|34564.5|4
1700430900000|2023-11-19 21:55:00|34701|34576|34710.7|34585.7|34728.5|34603.5|34699.5|34574.5|11
1700431200000|2023-11-19 22:00:00|34712.4|34587.4|34710.4|34585.4|34736.1|34611.1|34701.5|34576.5|46
1700431500000|2023-11-19 22:05:00|34712.9|34587.9|34711.4|34586.4|34713|34588|34709|34584|24
1700431800000|2023-11-19 22:10:00|34711.7|34586.7|34708.7|34583.7|34715.2|34590.2|34703.7|34578.7|68
1700432100000|2023-11-19 22:15:00|34707.7|34582.7|34706.3|34586.3|34708.7|34587.5|34706.3|34582.6|18
1700432400000|2023-11-19 22:20:00|34708.9|34588.9|34704.1|34584.1|34708.9|34588.9|34703.8|34583.8|27
1700432700000|2023-11-19 22:25:00|34704.9|34584.9|34704.2|34584.2|34705|34585|34700.9|34580.9|9
1700433000000|2023-11-19 22:30:00|34707.6|34587.6|34705.7|34585.7|34711.6|34591.6|34700.5|34580.5|212
1700433300000|2023-11-19 22:35:00|34705.6|34585.6|34704.2|34584.2|34709.5|34589.5|34704|34584|25
1700433600000|2023-11-19 22:40:00|34708.9|34588.9|34704.5|34584.5|34708.9|34588.9|34704.5|34584.5|2
1700434200000|2023-11-19 22:50:00|34709.5|34589.5|34709.5|34589.5|34710.1|34590.1|34705.3|34585.3|38
1700434500000|2023-11-19 22:55:00|34705.9|34585.9|34712|34592|34714|34594|34698.2|34578.2|174
1700434800000|2023-11-19 23:00:00|34711.8|34591.8|34719.3|34599.3|34727.7|34607.7|34710.5|34590.5|635
1700435100000|2023-11-19 23:05:00|34719.2|34599.2|34747.6|34627.6|34750.6|34630.6|34713.3|34593.3|864
1700435400000|2023-11-19 23:10:00|34747.5|34627.5|34748.9|34628.9|34753.4|34633.4|34746.8|34626.8|521
1700435700000|2023-11-19 23:15:00|34751.2|34631.2|34759.2|34639.2|34759.7|34639.7|34743.3|34623.3|909
1700436000000|2023-11-19 23:20:00|34759|34639|34753.7|34633.7|34761.2|34641.2|34750.9|34630.9|716
1700436300000|2023-11-19 23:25:00|34753.8|34633.8|34752.3|34632.3|34761.8|34641.8|34748.7|34628.7|388
1700436600000|2023-11-19 23:30:00|34755.4|34635.4|34748|34628|34756.3|34636.3|34742.2|34622.2|951
1700436900000|2023-11-19 23:35:00|34747.6|34627.6|34758.1|34638.1|34762.4|34642.4|34745.7|34625.7|613
1700437200000|2023-11-19 23:40:00|34758.2|34638.2|34756.2|34636.2|34765.2|34645.2|34748.6|34628.6|586
1700437500000|2023-11-19 23:45:00|34754.5|34634.5|34750.6|34630.6|34762.2|34642.2|34747.2|34627.2|863
1700437800000|2023-11-19 23:50:00|34751.6|34631.6|34759.6|34639.6|34762.2|34642.2|34751.5|34631.5|205
1700438100000|2023-11-19 23:55:00|34759.5|34639.5|34770|34650|34770.6|34650.6|34755.9|34635.9|518
1700438400000|2023-11-20 00:00:00|34770.2|34650.2|34781.7|34661.7|34784.6|34664.6|34759.2|34639.2|2215
1700438700000|2023-11-20 00:05:00|34781.6|34661.6|34783.7|34663.7|34790.7|34670.7|34772.6|34652.6|1750
1700439000000|2023-11-20 00:10:00|34783.8|34663.8|34790.6|34670.6|34797.2|34677.2|34774.3|34654.3|2206
1700439300000|2023-11-20 00:15:00|34790.5|34670.5|34780.6|34660.6|34796.5|34676.5|34770.4|34650.4|1401
1700439600000|2023-11-20 00:20:00|34780.5|34660.5|34782.2|34662.2|34792|34672|34772.8|34652.8|1343
1700439900000|2023-11-20 00:25:00|34782.3|34662.3|34831.9|34727.4|34835.5|34727.8|34775.1|34655.1|607
1700440200000|2023-11-20 00:30:00|34831.6|34727|34819.2|34743.8|34848.8|34755.4|34815|34722.8|1800
1700440500000|2023-11-20 00:35:00|34819.3|34744.6|34825.2|34754.9|34833.9|34756.3|34812.9|34732.8|1299
1700440800000|2023-11-20 00:40:00|34825.3|34756.4|34823.7|34773.6|34836.4|34774.9|34816.1|34751.2|1343
1700441100000|2023-11-20 00:45:00|34823.9|34773.7|34831.6|34775.1|34834.5|34779.7|34822.1|34768.7|1176
1700441400000|2023-11-20 00:50:00|34831.5|34775.2|34817.6|34765.6|34836.4|34781|34816.5|34764.4|2149
1700441700000|2023-11-20 00:55:00|34817.3|34765.1|34813.4|34760.1|34820.4|34768.7|34796.6|34731.1|2873
1700442000000|2023-11-20 01:00:00|34813.5|34760.2|34801.9|34748.9|34815.6|34760.2|34799|34748.4|1399
1700442300000|2023-11-20 01:05:00|34801.8|34748.8|34795.7|34742.9|34802|34748.8|34790.4|34740.4|655
1700442600000|2023-11-20 01:10:00|34795.8|34743.1|34803.2|34750.5|34805.7|34754.4|34793|34742.7|825
1700442900000|2023-11-20 01:15:00|34803.4|34750.4|34785.9|34735.9|34803.9|34751.3|34783.3|34733.3|835
1700443200000|2023-11-20 01:20:00|34785.8|34735.8|34788.4|34737|34795.1|34744.1|34785.8|34735.8|687
1700443500000|2023-11-20 01:25:00|34788.3|34736.9|34788|34738|34789.6|34739.2|34783.8|34733.5|839
1700443800000|2023-11-20 01:30:00|34787.9|34737.9|34792|34742|34795.2|34745.2|34787.8|34737.8|500
1700444100000|2023-11-20 01:35:00|34792.1|34742.1|34788.7|34738.7|34795.1|34745.1|34783.2|34733.2|676
1700444400000|2023-11-20 01:40:00|34788.6|34738.6|34791.7|34741.7|34794.9|34744.9|34787.9|34737.9|500
1700444700000|2023-11-20 01:45:00|34791.8|34741.8|34796.2|34746.2|34796.2|34746.2|34790.2|34740.2|271
1700445000000|2023-11-20 01:50:00|34796.4|34746.4|34790.6|34740.6|34797.4|34747.4|34790|34740|318
1700445300000|2023-11-20 01:55:00|34790.5|34740.5|34791.1|34741.1|34792.6|34742.6|34789|34739|827
1700445600000|2023-11-20 02:00:00|34791.9|34741.9|34790|34740|34792.4|34742.4|34787.9|34737.9|2324
1700445900000|2023-11-20 02:05:00|34790.1|34740.1|34783|34733|34791.1|34741.1|34783|34733|1821
1700446200000|2023-11-20 02:10:00|34783.8|34733.8|34785.9|34735.9|34787.2|34737.1|34783.8|34733.8|1281
1700446500000|2023-11-20 02:15:00|34786.1|34736.1|34780|34730|34787.7|34737.6|34779|34729|2022
1700446800000|2023-11-20 02:20:00|34780.1|34730.1|34769.4|34719.4|34784.6|34734.6|34768.9|34718.9|897
1700447100000|2023-11-20 02:25:00|34769.3|34719.3|34748.9|34698.9|34769.3|34719.3|34747.5|34697.5|593
1700447400000|2023-11-20 02:30:00|34749|34699|34744.1|34694.1|34759|34709|34743.9|34693.9|805
1700447700000|2023-11-20 02:35:00|34744.2|34694.2|34749.4|34699.4|34751.8|34701.3|34743.8|34692.7|695
1700448000000|2023-11-20 02:40:00|34749.3|34699.3|34748.1|34698.1|34749.7|34699.7|34741.3|34691.3|508
1700448300000|2023-11-20 02:45:00|34748|34698|34757|34706.9|34757.5|34707.5|34746.8|34696.8|369
1700448600000|2023-11-20 02:50:00|34757.3|34707.2|34742.3|34692.3|34758.2|34707.6|34741.3|34691.3|860
1700448900000|2023-11-20 02:55:00|34742.2|34692.2|34740.4|34690.4|34743.1|34693.1|34735.7|34685.7|869
1700449200000|2023-11-20 03:00:00|34740.5|34690.5|34743.7|34693.7|34743.9|34693.9|34736.2|34686.2|365
1700449500000|2023-11-20 03:05:00|34743.8|34693.8|34751.3|34701.3|34752.9|34702.9|34743.3|34693.3|263
1700449800000|2023-11-20 03:10:00|34751.2|34701.2|34751.3|34701.3|34752.3|34702.3|34747.5|34697.5|240
1700450100000|2023-11-20 03:15:00|34751.4|34701.4|34753.4|34703.4|34753.4|34703.4|34746.5|34696.5|245
1700450400000|2023-11-20 03:20:00|34753|34703|34751.2|34701.2|34756.3|34706.3|34749.3|34699.3|318
1700450700000|2023-11-20 03:25:00|34751.1|34701.1|34745|34695|34752.9|34702.9|34744.2|34694.2|369
1700451000000|2023-11-20 03:30:00|34745.2|34695.2|34735.9|34685.9|34745.3|34695.3|34735.6|34685.6|543
1700451300000|2023-11-20 03:35:00|34736.1|34686.1|34735|34685|34740.5|34690.4|34733|34683.8|448
1700451600000|2023-11-20 03:40:00|34735.3|34685.3|34739.2|34689.2|34740.4|34690.4|34733.5|34684.2|471
1700451900000|2023-11-20 03:45:00|34738.9|34688.9|34737.7|34687.7|34740.4|34690.4|34736|34686|445
1700452200000|2023-11-20 03:50:00|34738.3|34688.3|34738.8|34688.8|34739.5|34689.5|34736.3|34686.3|327
1700452500000|2023-11-20 03:55:00|34738.9|34688.9|34727.1|34671.1|34740.7|34690.7|34726.7|34669.6|364
1700452800000|2023-11-20 04:00:00|34727.3|34672|34732.4|34675|34736.7|34677.4|34721|34661.9|5241
1700453100000|2023-11-20 04:05:00|34732.5|34675.1|34731.9|34669.2|34735.9|34679.5|34727.2|34666.8|7128
1700453400000|2023-11-20 04:10:00|34732|34669.3|34707.8|34648.9|34733.9|34673.9|34707.4|34648.2|6983
1700453700000|2023-11-20 04:15:00|34707.4|34648.5|34672.6|34615.2|34711.8|34650.1|34670.2|34608.5|2495
1700454000000|2023-11-20 04:20:00|34672.7|34615.3|34682.3|34625.7|34689|34626.6|34670.2|34609.1|6112
1700454300000|2023-11-20 04:25:00|34682.2|34625.5|34685.7|34623.1|34691.9|34629.5|34675.4|34619.7|7241
1700454600000|2023-11-20 04:30:00|34685.6|34623|34689|34625.9|34696.9|34634.8|34678|34622.6|6767
1700454900000|2023-11-20 04:35:00|34689.2|34626.1|34692.7|34629.7|34702.3|34636.7|34682.4|34624.7|8140
1700455200000|2023-11-20 04:40:00|34692.9|34630|34689.7|34631.4|34702.5|34637.9|34686.5|34627.9|7757
1700455500000|2023-11-20 04:45:00|34689.9|34631.5|34690.8|34633.1|34698.5|34636.6|34688|34629.9|8013
1700455800000|2023-11-20 04:50:00|34690.9|34633|34695.9|34637.3|34703.4|34639.5|34686.2|34631.1|7502
1700456100000|2023-11-20 04:55:00|34697.2|34637.8|34710.5|34646.6|34713.4|34653.6|34694.3|34636.3|8389
1700456400000|2023-11-20 05:00:00|34710.4|34646.4|34709.5|34651|34719.9|34657.8|34703.7|34644.8|2499
1700456700000|2023-11-20 05:05:00|34709.6|34651.3|34710.1|34650.9|34714.1|34657.4|34708.5|34649.1|592
1700457000000|2023-11-20 05:10:00|34710|34651|34698.5|34639.1|34712.1|34652.9|34693.5|34634.5|787
1700457300000|2023-11-20 05:15:00|34698.7|34639.3|34697.3|34637.1|34702.7|34642.5|34695.6|34635.6|550
1700457600000|2023-11-20 05:20:00|34697|34637.2|34696.5|34637.7|34702.1|34640.3|34692.2|34634.5|1353
1700457900000|2023-11-20 05:25:00|34696.4|34637.5|34702.6|34640.9|34706.9|34648.2|34696.3|34637.5|5888
1700458200000|2023-11-20 05:30:00|34702|34640.6|34702.6|34646|34710.6|34653.5|34697.5|34639.3|5434
1700458500000|2023-11-20 05:35:00|34702.3|34645.9|34696.2|34636.2|34708|34646.4|34691.9|34632|3491
1700458800000|2023-11-20 05:40:00|34696.3|34636|34698|34637.3|34698.7|34638.3|34695|34634.5|780
1700459100000|2023-11-20 05:45:00|34697.2|34636.4|34711.4|34657.8|34712.6|34657.8|34695|34635.6|2951
1700459400000|2023-11-20 05:50:00|34711.3|34657.9|34714.2|34657.9|34723.6|34662.6|34710.2|34652.4|4019
1700459700000|2023-11-20 05:55:00|34714.1|34657.4|34725.1|34666.5|34729.8|34668.4|34712.2|34656.3|3016
1700460000000|2023-11-20 06:00:00|34725|34666.4|34714.9|34664.6|34725|34669.5|34706.9|34656.1|2063
1700460300000|2023-11-20 06:05:00|34714.1|34663.8|34725.2|34674|34725.7|34674.6|34714.1|34663.8|932
1700460600000|2023-11-20 06:10:00|34724|34673.8|34725.9|34675.3|34728.9|34676.8|34718|34668|1735
1700460900000|2023-11-20 06:15:00|34726.7|34676.1|34728.7|34678.1|34730.4|34680.4|34721|34671|1239
1700461200000|2023-11-20 06:20:00|34728.6|34678|34722.8|34672.4|34728.6|34678|34718.7|34668.7|544
1700461500000|2023-11-20 06:25:00|34722.1|34671.7|34733.4|34683.4|34733.4|34683.4|34721.1|34670.9|516
1700461800000|2023-11-20 06:30:00|34733.9|34683.9|34733|34683|34735.7|34685.1|34727.1|34677.1|599
1700462100000|2023-11-20 06:35:00|34733.1|34683.1|34719.7|34669.7|34734.4|34683.8|34718.9|34668.9|537
1700462400000|2023-11-20 06:40:00|34719.8|34669.8|34713|34663|34721.4|34671.4|34709.5|34659.5|574
1700462700000|2023-11-20 06:45:00|34713.1|34663.1|34723.5|34673.5|34726.6|34676.6|34713.1|34663.1|338
1700463000000|2023-11-20 06:50:00|34723.6|34673.6|34726.3|34676.3|34726.3|34676.3|34717.9|34667.9|399
1700463300000|2023-11-20 06:55:00|34725.9|34675.9|34720.3|34670.3|34726.5|34676.5|34716|34666|425
1700463600000|2023-11-20 07:00:00|34722.4|34672.4|34684.4|34664.4|34724.5|34692.4|34678.9|34658.9|902
1700463900000|2023-11-20 07:05:00|34683.7|34663.7|34689|34669|34689.2|34669.2|34677.5|34657.5|779
1700464200000|2023-11-20 07:10:00|34688.9|34668.9|34675.1|34655.1|34688.9|34668.9|34672.5|34652.5|649
1700464500000|2023-11-20 07:15:00|34675|34655|34697.7|34677.7|34708|34688|34675|34655|1149
1700464800000|2023-11-20 07:20:00|34697.6|34677.6|34725.8|34705.8|34728.7|34708.7|34695.9|34661.2|1643
1700465100000|2023-11-20 07:25:00|34725.7|34705.7|34731.1|34711.1|34731.9|34711.9|34708.5|34688.5|1112
1700465400000|2023-11-20 07:30:00|34730.8|34710.8|34733.3|34713.3|34744.9|34724.9|34726|34706|933
1700465700000|2023-11-20 07:35:00|34732.7|34712.7|34714.9|34694.9|34741.2|34715.9|34709.9|34681.7|1171
1700466000000|2023-11-20 07:40:00|34713.9|34693.9|34698.2|34678.2|34722.7|34697.8|34694.1|34667.1|1060
1700466300000|2023-11-20 07:45:00|34698|34678|34724.1|34704.1|34733.2|34713.2|34690.7|34657.9|1965
1700466600000|2023-11-20 07:50:00|34723.7|34703.7|34738.3|34718.3|34739.8|34719.8|34706.1|34686.1|1568
1700466900000|2023-11-20 07:55:00|34738.4|34718.4|34736.1|34716.1|34739.7|34719.7|34729.3|34709.3|844
1700467200000|2023-11-20 08:00:00|34736.3|34716.3|34693.8|34673.8|34736.9|34716.9|34691.1|34671.1|1188
1700467500000|2023-11-20 08:05:00|34694.1|34674.1|34677.1|34657.1|34694.4|34674.4|34660.3|34640.3|921
1700467800000|2023-11-20 08:10:00|34677.5|34657.5|34720.8|34700.8|34729.1|34709.1|34672.8|34652.8|916
1700468100000|2023-11-20 08:15:00|34721.3|34701.3|34777.4|34757.4|34777.7|34757.7|34721.3|34701.3|937
1700468400000|2023-11-20 08:20:00|34777.6|34757.6|34760.3|34740.3|34784|34764|34759.4|34739.4|773
1700468700000|2023-11-20 08:25:00|34760.2|34740.2|34742.4|34722.4|34762.6|34742.6|34723.3|34703.3|1352
1700469000000|2023-11-20 08:30:00|34742.9|34722.9|34754.6|34734.6|34754.6|34734.6|34733.1|34713.1|1500
1700469300000|2023-11-20 08:35:00|34754.5|34734.5|34742.6|34722.6|34756.4|34736.4|34741.5|34721.5|1362
1700469600000|2023-11-20 08:40:00|34742.7|34722.7|34744.7|34724.7|34751.2|34731.2|34737|34717|1111
1700469900000|2023-11-20 08:45:00|34744.8|34724.8|34762.1|34742.1|34765.9|34745.9|34740|34720|1092
1700470200000|2023-11-20 08:50:00|34762|34742|34783.2|34763.2|34784.9|34764.9|34761|34741|753
1700470500000|2023-11-20 08:55:00|34783|34763|34772.7|34752.7|34784.6|34764.6|34742.6|34722.6|854
1700470800000|2023-11-20 09:00:00|34773.3|34753.3|34744|34724|34774.2|34754.2|34743.7|34723.7|646
1700471100000|2023-11-20 09:05:00|34744.1|34724.1|34737.8|34717.8|34751.3|34731.3|34734.1|34714.1|643
1700471400000|2023-11-20 09:10:00|34737.7|34717.7|34709.7|34689.7|34740.3|34720.3|34706.4|34686.4|660
1700471700000|2023-11-20 09:15:00|34708.9|34688.9|34682.7|34662.7|34712.9|34692.9|34680.6|34660.6|830
1700472000000|2023-11-20 09:20:00|34682.9|34662.9|34673.8|34653.8|34690.5|34670.5|34673.4|34653.4|734
1700472300000|2023-11-20 09:25:00|34673.9|34653.9|34696.2|34676.2|34703.2|34683.2|34673.9|34653.9|622
1700472600000|2023-11-20 09:30:00|34696|34676|34663.2|34643.2|34697|34677|34663.1|34643.1|775
1700472900000|2023-11-20 09:35:00|34663.1|34643.1|34678.7|34658.7|34685.8|34665.8|34662.9|34642.9|779
1700473200000|2023-11-20 09:40:00|34678.6|34658.6|34688|34668|34692.6|34672.6|34676.4|34656.4|633
1700473500000|2023-11-20 09:45:00|34687.8|34667.8|34685.7|34665.7|34688.9|34668.9|34678.8|34658.8|617
1700473800000|2023-11-20 09:50:00|34685.4|34665.4|34678.2|34658.2|34690.6|34670.6|34678|34658|656
1700474100000|2023-11-20 09:55:00|34678.1|34658.1|34674.3|34654.3|34683.5|34663.5|34666.1|34646.1|919
1700474400000|2023-11-20 10:00:00|34673.9|34653.9|34700.4|34680.4|34700.8|34680.8|34673.7|34653.7|702
1700474700000|2023-11-20 10:05:00|34700.7|34680.7|34727.5|34707.5|34735.9|34715.9|34700.2|34680.2|559
1700475000000|2023-11-20 10:10:00|34727.4|34707.4|34729.9|34709.9|34730.1|34710.1|34720.6|34700.6|394
1700475300000|2023-11-20 10:15:00|34729.8|34709.8|34731.5|34711.5|34734.4|34714.4|34727.2|34707.2|357
1700475600000|2023-11-20 10:20:00|34731.1|34711.1|34747.4|34727.4|34751.1|34731.1|34725.8|34705.8|706
1700475900000|2023-11-20 10:25:00|34747.5|34727.5|34736.6|34716.6|34766.1|34746.1|34732.2|34712.2|716
1700476200000|2023-11-20 10:30:00|34736.9|34716.9|34726.8|34706.8|34739.7|34719.7|34720.3|34700.3|476
1700476500000|2023-11-20 10:35:00|34726.5|34706.5|34712.2|34692.2|34731|34711|34708.9|34688.9|707
1700476800000|2023-11-20 10:40:00|34712.1|34692.1|34729.7|34709.7|34731.3|34711.3|34709.2|34689.2|830
1700477100000|2023-11-20 10:45:00|34730|34710|34731.7|34711.7|34735.9|34715.9|34715.9|34695.9|2049
1700477400000|2023-11-20 10:50:00|34731.3|34711.3|34703.7|34683.7|34731.3|34711.3|34703.2|34683.2|629
1700477700000|2023-11-20 10:55:00|34703.8|34683.8|34704.5|34684.5|34704.8|34684.8|34694.1|34674.1|607
1700478000000|2023-11-20 11:00:00|34705.4|34685.4|34696|34676|34713.8|34693.8|34689.1|34669.1|820
1700478300000|2023-11-20 11:05:00|34695.9|34675.9|34694.1|34674.1|34699.5|34679.5|34688.6|34668.6|637
1700478600000|2023-11-20 11:10:00|34694.4|34674.4|34692|34672|34700.8|34680.8|34687|34667|754
1700478900000|2023-11-20 11:15:00|34692.1|34672.1|34706.4|34686.4|34710.5|34690.5|34687.9|34667.9|751
1700479200000|2023-11-20 11:20:00|34706.3|34686.3|34704.4|34684.4|34720.2|34700.2|34702|34682|842
1700479500000|2023-11-20 11:25:00|34704.6|34684.6|34716.3|34696.3|34725.9|34705.9|34698.1|34678.1|874
1700479800000|2023-11-20 11:30:00|34716.7|34696.7|34716.6|34696.6|34734|34714|34710.7|34690.7|844
1700480100000|2023-11-20 11:35:00|34716.9|34696.9|34755.6|34735.6|34756.2|34736.2|34713.7|34693.7|850
1700480400000|2023-11-20 11:40:00|34755.9|34735.9|34748.9|34728.9|34756.1|34736.1|34742.3|34722.3|721
1700480700000|2023-11-20 11:45:00|34748.7|34728.7|34756.9|34736.9|34764.1|34744.1|34744.5|34724.5|659
1700481000000|2023-11-20 11:50:00|34757.3|34737.3|34759.1|34739.1|34762.7|34742.7|34756.3|34736.3|453
1700481300000|2023-11-20 11:55:00|34759|34739|34757.3|34737.3|34760|34740|34749.4|34729.4|399
1700481600000|2023-11-20 12:00:00|34757.5|34737.5|34749|34729|34762.6|34740.4|34746.4|34712.3|436
1700481900000|2023-11-20 12:05:00|34748.7|34728.7|34721.4|34701.4|34763.3|34743.3|34721.2|34701.2|697
1700482200000|2023-11-20 12:10:00|34721.1|34701.1|34718.7|34698.7|34721.4|34701.4|34702.5|34682.5|755
1700482500000|2023-11-20 12:15:00|34718.5|34698.5|34701.9|34681.9|34726.4|34706.4|34698.6|34678.6|508
1700482800000|2023-11-20 12:20:00|34702.2|34682.2|34706.6|34686.6|34709.7|34689.7|34695.6|34675.6|389
1700483100000|2023-11-20 12:25:00|34706.2|34686.2|34702.4|34682.4|34706.5|34686.5|34681.1|34661.1|633
1700483400000|2023-11-20 12:30:00|34702.8|34682.8|34690.9|34670.9|34706.1|34686.1|34684.1|34664.1|558
1700483700000|2023-11-20 12:35:00|34691.1|34671.1|34689.5|34669.5|34696.3|34676.3|34688.5|34668.5|485
1700484000000|2023-11-20 12:40:00|34690.1|34670.1|34696.5|34676.5|34701.5|34681.5|34679.1|34659.1|589
1700484300000|2023-11-20 12:45:00|34696.8|34676.8|34700.1|34680.1|34701.2|34681.2|34693.5|34673.5|522
1700484600000|2023-11-20 12:50:00|34700.8|34680.8|34694.7|34674.7|34703.6|34683.6|34694.5|34674.5|436
1700484900000|2023-11-20 12:55:00|34694.8|34674.8|34691|34671|34699.8|34679.8|34688|34668|548
1700485200000|2023-11-20 13:00:00|34690.9|34670.9|34674.5|34654.5|34691.5|34671.5|34673.6|34653.6|603
1700485500000|2023-11-20 13:05:00|34675.2|34655.2|34681.8|34661.8|34685.9|34665.9|34674.8|34654.8|510
1700485800000|2023-11-20 13:10:00|34681.9|34661.9|34668.1|34648.1|34692.4|34672.4|34658.9|34638.9|489
1700486100000|2023-11-20 13:15:00|34668.6|34648.6|34667.3|34647.3|34673.1|34653.1|34659.4|34639.4|643
1700486400000|2023-11-20 13:20:00|34667.4|34647.4|34676|34656|34679.4|34659.4|34664|34644|560
1700486700000|2023-11-20 13:25:00|34676.1|34656.1|34676.6|34656.6|34678.4|34658.4|34661|34641|633
1700487000000|2023-11-20 13:30:00|34676.7|34656.7|34694.7|34674.7|34696.6|34676.6|34675.3|34655.3|763
1700487300000|2023-11-20 13:35:00|34694.6|34674.6|34700.8|34680.8|34702.4|34682.4|34684.5|34664.5|667
1700487600000|2023-11-20 13:40:00|34700.7|34680.7|34679.5|34659.5|34700.7|34680.7|34679.3|34659.3|569
1700487900000|2023-11-20 13:45:00|34679.3|34659.3|34677.1|34657.1|34682|34662|34672.4|34652.4|611
1700488200000|2023-11-20 13:50:00|34677.3|34657.3|34679|34659|34688.1|34668.1|34675.6|34655.6|525
1700488500000|2023-11-20 13:55:00|34678.7|34658.7|34698.8|34678.8|34700.4|34680.4|34678.7|34658.7|574
1700488800000|2023-11-20 14:00:00|34698.6|34678.6|34698.8|34678.8|34705.1|34685.1|34690.7|34670.7|631
1700489100000|2023-11-20 14:05:00|34698.6|34678.6|34715.4|34695.4|34722.9|34702.9|34693|34673|839
1700489400000|2023-11-20 14:10:00|34715.2|34695.2|34737.3|34717.3|34739.4|34719.4|34713.3|34693.3|793
1700489700000|2023-11-20 14:15:00|34737.4|34717.4|34739.9|34719.9|34741.1|34721.1|34726.3|34706.3|803
1700490000000|2023-11-20 14:20:00|34739.5|34719.5|34742.6|34722.6|34762|34742|34736.5|34716.5|948
1700490300000|2023-11-20 14:25:00|34742.5|34722.5|34738.8|34718.8|34750.9|34730.9|34734.7|34714.7|677
1700490600000|2023-11-20 14:30:00|34739.1|34719.1|34708.6|34688.6|34740|34720|34702.9|34682.9|894
1700490900000|2023-11-20 14:35:00|34708.7|34688.7|34695.7|34675.7|34713|34693|34679.4|34659.4|691
1700491200000|2023-11-20 14:40:00|34696.4|34676.4|34680.4|34660.4|34701.8|34681.8|34674.6|34654.6|673
1700491500000|2023-11-20 14:45:00|34680.8|34660.8|34660.4|34640.4|34680.8|34660.8|34652.9|34632.9|814
1700491800000|2023-11-20 14:50:00|34660.1|34640.1|34673|34653|34676.3|34656.3|34650.9|34630.9|640
1700492100000|2023-11-20 14:55:00|34673.3|34653.3|34670.9|34650.9|34683.5|34663.5|34669.3|34649.3|620
1700492400000|2023-11-20 15:00:00|34671|34651|34681.2|34661.2|34682.7|34662.7|34667.1|34647.1|669
1700492700000|2023-11-20 15:05:00|34681.1|34661.1|34697.9|34677.9|34700.4|34680.4|34676.4|34656.4|601
1700493000000|2023-11-20 15:10:00|34697.8|34677.8|34698.6|34678.6|34703.2|34683.2|34694.7|34674.7|540
1700493300000|2023-11-20 15:15:00|34698.7|34678.7|34698.3|34678.3|34702.3|34682.3|34689.6|34669.6|410
1700493600000|2023-11-20 15:20:00|34697.8|34677.8|34730.2|34710.2|34732|34712|34689.5|34669.5|678
1700493900000|2023-11-20 15:25:00|34730.1|34710.1|34726.6|34706.6|34748.8|34728.8|34723.3|34703.3|836
1700494200000|2023-11-20 15:30:00|34726.3|34706.3|34747.5|34727.5|34747.5|34727.5|34719.1|34699.1|864
1700494500000|2023-11-20 15:35:00|34747.3|34727.3|34749|34729|34763.5|34743.5|34731.5|34711.5|816
1700494800000|2023-11-20 15:40:00|34749.1|34729.1|34739.7|34719.7|34749.5|34729.5|34726.1|34688.9|590
1700495100000|2023-11-20 15:45:00|34738.8|34718.8|34719.8|34699.8|34739.2|34719.2|34717.3|34697.3|536
1700495400000|2023-11-20 15:50:00|34720|34700|34728.4|34708.4|34728.5|34708.5|34716.5|34696.5|532
1700495700000|2023-11-20 15:55:00|34728.5|34708.5|34715.1|34695.1|34733.6|34713.6|34713|34693|766
1700496000000|2023-11-20 16:00:00|34714.7|34694.7|34696|34676|34715.5|34695.5|34695.5|34675.5|785
1700496300000|2023-11-20 16:05:00|34696.2|34676.2|34713.6|34693.6|34714.8|34694.8|34696.2|34676.2|440
1700496600000|2023-11-20 16:10:00|34713.5|34693.5|34709.4|34689.4|34716.3|34696.3|34707.1|34687.1|477
1700496900000|2023-11-20 16:15:00|34709.3|34689.3|34718.6|34698.6|34720.1|34700.1|34699.7|34679.7|606
1700497200000|2023-11-20 16:20:00|34718.8|34698.8|34716.9|34696.9|34725.9|34705.9|34715.6|34695.6|545
1700497500000|2023-11-20 16:25:00|34716.8|34696.8|34717.6|34697.6|34726.9|34706.9|34716.1|34696.1|734
1700497800000|2023-11-20 16:30:00|34717.5|34697.5|34729.9|34709.9|34731.3|34711.3|34717.3|34697.3|605
1700498100000|2023-11-20 16:35:00|34729.8|34709.8|34739.8|34719.8|34743.3|34723.3|34725|34705|625
1700498400000|2023-11-20 16:40:00|34739.6|34719.6|34730.3|34710.3|34743.2|34723.2|34729.1|34709.1|488
1700498700000|2023-11-20 16:45:00|34730.6|34710.6|34732|34712|34735.7|34715.7|34729.3|34709.3|530
1700499000000|2023-11-20 16:50:00|34731.7|34711.7|34730.4|34710.4|34735.4|34715.4|34724.1|34704.1|597
1700499300000|2023-11-20 16:55:00|34730.3|34710.3|34732.9|34712.9|34742.5|34722.5|34728.2|34708.2|579
1700499600000|2023-11-20 17:00:00|34733.1|34713.1|34727|34707|34742.3|34722.3|34726.7|34706.7|624
1700499900000|2023-11-20 17:05:00|34727.1|34707.1|34733.1|34713.1|34733.8|34713.8|34715.1|34695.1|635
1700500200000|2023-11-20 17:10:00|34733.5|34713.5|34734.3|34714.3|34738.3|34718.3|34729.3|34709.3|441
1700500500000|2023-11-20 17:15:00|34734.4|34714.4|34738.7|34718.7|34741.3|34721.3|34733.2|34713.2|313
1700500800000|2023-11-20 17:20:00|34738.8|34718.8|34741.7|34721.7|34743.8|34723.8|34736.2|34716.2|291
1700501100000|2023-11-20 17:25:00|34741.3|34721.3|34735.9|34715.9|34741.7|34721.7|34735.5|34715.5|413
1700501400000|2023-11-20 17:30:00|34735.5|34715.5|34738.9|34718.9|34742.8|34722.8|34734.9|34714.9|359
1700501700000|2023-11-20 17:35:00|34738.3|34718.3|34743.2|34723.2|34748.9|34728.9|34738.3|34718.3|255
1700502000000|2023-11-20 17:40:00|34742.8|34722.8|34756.3|34736.3|34757.2|34737.2|34742.8|34722.8|337
1700502300000|2023-11-20 17:45:00|34756.2|34736.2|34766|34746|34766.2|34746.2|34756.2|34736.2|215
1700502600000|2023-11-20 17:50:00|34764.4|34744.4|34767.1|34747.1|34770|34750|34762.6|34742.6|187
1700502900000|2023-11-20 17:55:00|34767|34747|34760.7|34740.7|34767.8|34747.8|34756.5|34736.5|443
1700503200000|2023-11-20 18:00:00|34760.8|34740.8|34712.9|34662.9|34761.4|34741.4|34697.5|34662.3|1051
1700503500000|2023-11-20 18:05:00|34713.1|34663.1|34709.8|34689.8|34721.7|34695.6|34701.9|34662.5|758
1700503800000|2023-11-20 18:10:00|34709.7|34689.7|34702.3|34682.3|34712.4|34692.4|34691.9|34671.9|808
1700504100000|2023-11-20 18:15:00|34702.4|34682.4|34698.2|34678.2|34706|34686|34692.8|34672.8|771
1700504400000|2023-11-20 18:20:00|34698.1|34678.1|34695.8|34675.8|34704.1|34684.1|34692.5|34672.5|804
1700504700000|2023-11-20 18:25:00|34695.6|34675.6|34701.5|34681.5|34706.4|34686.4|34694.5|34674.5|719
1700505000000|2023-11-20 18:30:00|34701.4|34681.4|34698.3|34678.3|34703|34683|34690.3|34670.3|627
1700505300000|2023-11-20 18:35:00|34698.4|34678.4|34711.7|34691.7|34712.6|34692.6|34698.4|34678.4|495
1700505600000|2023-11-20 18:40:00|34711.6|34691.6|34707.4|34687.4|34714.7|34694.7|34701.8|34681.8|405
1700505900000|2023-11-20 18:45:00|34706.9|34686.9|34710.6|34690.6|34710.8|34690.8|34704.2|34684.2|298
1700506200000|2023-11-20 18:50:00|34710.5|34690.5|34710.8|34690.8|34714.2|34694.2|34706.1|34686.1|391
1700506500000|2023-11-20 18:55:00|34710.7|34690.7|34713.1|34693.1|34713.8|34693.8|34706.3|34686.3|417
1700506800000|2023-11-20 19:00:00|34713|34693|34716|34696|34716.7|34696.7|34707.3|34687.3|379
1700507100000|2023-11-20 19:05:00|34716.1|34696.1|34701.8|34681.8|34723.4|34703.4|34689.7|34669.7|1078
1700507400000|2023-11-20 19:10:00|34701.7|34681.7|34702.9|34682.9|34712.3|34692.3|34692.9|34672.9|505
1700507700000|2023-11-20 19:15:00|34702.1|34682.1|34714.3|34694.3|34715.1|34695.1|34697.6|34677.6|461
1700508000000|2023-11-20 19:20:00|34714.1|34694.1|34710.4|34690.4|34715.2|34695.2|34709|34689|248
1700508300000|2023-11-20 19:25:00|34710.2|34690.2|34706.1|34686.1|34713.3|34693.3|34705.7|34685.7|313
1700508600000|2023-11-20 19:30:00|34706|34686|34703.6|34683.6|34708.4|34688.4|34702|34682|220
1700508900000|2023-11-20 19:35:00|34703.8|34683.8|34701.7|34681.7|34708.5|34688.5|34696.6|34676.6|342
1700509200000|2023-11-20 19:40:00|34702.5|34682.5|34702.4|34682.4|34705.4|34685.4|34701|34681|217
1700509500000|2023-11-20 19:45:00|34703.1|34683.1|34704.5|34684.5|34708.7|34688.7|34702.5|34682.5|214
1700509800000|2023-11-20 19:50:00|34704.4|34684.4|34701.1|34681.1|34704.7|34684.7|34699.8|34679.8|175
1700510100000|2023-11-20 19:55:00|34700.9|34680.9|34685.5|34665.5|34701.1|34681.1|34685.5|34665.5|303
1700510400000|2023-11-20 20:00:00|34685.7|34665.7|34684.3|34664.3|34687.2|34667.2|34681|34661|278
1700510700000|2023-11-20 20:05:00|34684|34664|34686.9|34666.9|34691.5|34671.5|34682.6|34662.6|250
1700511000000|2023-11-20 20:10:00|34686.7|34666.7|34686|34666|34686.8|34666.8|34681.5|34661.5|164
1700511300000|2023-11-20 20:15:00|34685.9|34665.9|34685.1|34665.1|34689.9|34669.9|34683.8|34663.8|192
1700511600000|2023-11-20 20:20:00|34685|34665|34689.7|34669.7|34689.9|34669.9|34684.9|34664.9|215
1700511900000|2023-11-20 20:25:00|34689.5|34669.5|34691.5|34671.5|34693|34673|34687.1|34667.1|181
1700512200000|2023-11-20 20:30:00|34691.6|34671.6|34715.7|34695.7|34716.3|34696.3|34690.7|34670.7|422
1700512500000|2023-11-20 20:35:00|34715.3|34695.3|34717.7|34697.7|34719.4|34699.4|34713.2|34693.2|273
1700512800000|2023-11-20 20:40:00|34717.6|34697.6|34720|34700|34723.1|34703.1|34716.2|34696.2|214
1700513100000|2023-11-20 20:45:00|34720.1|34700.1|34720.7|34700.7|34721.7|34701.7|34718.1|34698.1|195
1700513400000|2023-11-20 20:50:00|34720.8|34700.8|34728.2|34708.2|34728.4|34708.4|34720.8|34700.8|179
1700513700000|2023-11-20 20:55:00|34728.3|34708.3|34732.5|34712.5|34732.9|34712.9|34728|34708|394
1700514000000|2023-11-20 21:00:00|34732.7|34712.7|34734.5|34714.5|34739|34719|34731.4|34711.4|292
1700514300000|2023-11-20 21:05:00|34734.3|34714.3|34725.8|34705.8|34734.9|34714.9|34724.4|34704.4|245
1700514600000|2023-11-20 21:10:00|34725.9|34705.9|34729.4|34709.4|34732.9|34712.9|34725.8|34705.8|214
1700514900000|2023-11-20 21:15:00|34729.3|34709.3|34737.5|34687.5|34741.1|34711.4|34726.7|34687.5|361
1700515200000|2023-11-20 21:20:00|34737.4|34687.4|34740.6|34690.6|34745.7|34695.7|34736.7|34686.7|219
1700515500000|2023-11-20 21:25:00|34740.7|34690.7|34740.9|34690.9|34746.5|34696.5|34737.7|34687.7|392
1700515800000|2023-11-20 21:30:00|34741.4|34691.4|34745|34695|34745.5|34695.5|34736.4|34686.4|272
1700516100000|2023-11-20 21:35:00|34745.5|34695.5|34743.7|34693.7|34747.8|34697.8|34742.1|34691.8|181
1700516400000|2023-11-20 21:40:00|34743.8|34693.8|34744.3|34692.2|34746.9|34693.8|34738.4|34685.1|181
1700516700000|2023-11-20 21:45:00|34746.9|34690.9|34741.4|34690.5|34752.6|34698.5|34740.3|34685.1|236
1700517000000|2023-11-20 21:50:00|34740.6|34689.8|34756.2|34688.9|34757.2|34698.4|34739.2|34685.5|214
1700517300000|2023-11-20 21:55:00|34755|34689.7|34768.9|34668|34768.9|34691.2|34747.4|34668|337
1700517600000|2023-11-20 22:00:00|34759.4|34639.4|34747.5|34627.5|34759.4|34639.4|34739.8|34619.8|19
1700517900000|2023-11-20 22:05:00|34746.8|34626.8|34748.9|34628.9|34752|34632|34737.4|34617.4|214
1700518200000|2023-11-20 22:10:00|34748.3|34628.3|34747.4|34627.4|34752.4|34632.4|34747.4|34627.4|100
1700518500000|2023-11-20 22:15:00|34747.7|34627.7|34747.2|34627.2|34753.5|34633.5|34747.2|34627.2|10
1700518800000|2023-11-20 22:20:00|34747.3|34627.3|34747.8|34627.8|34748.9|34628.9|34740.2|34620.2|40
1700519100000|2023-11-20 22:25:00|34747.3|34627.3|34753.1|34633.1|34753.5|34633.5|34746.7|34626.7|26
1700519400000|2023-11-20 22:30:00|34752.8|34632.8|34751|34631|34752.8|34632.8|34747|34627|167
1700519700000|2023-11-20 22:35:00|34751.1|34631.1|34751.8|34631.8|34754.4|34634.4|34750.1|34630.1|187
1700520000000|2023-11-20 22:40:00|34751.9|34631.9|34753.1|34633.1|34753.4|34633.4|34751.9|34631.9|25
1700520300000|2023-11-20 22:45:00|34753.6|34633.6|34750.8|34630.8|34753.7|34633.7|34750.4|34630.4|111
1700520600000|2023-11-20 22:50:00|34748.7|34628.7|34739|34619|34748.7|34628.7|34739|34619|117
1700520900000|2023-11-20 22:55:00|34739.1|34619.1|34757.4|34637.4|34757.4|34637.4|34738.8|34618.8|285
1700521200000|2023-11-20 23:00:00|34755.9|34635.9|34739.8|34636|34759.7|34654.3|34732|34617|309
1700521500000|2023-11-20 23:05:00|34739.7|34636.3|34740.3|34636.3|34749.6|34642.7|34736.5|34628.9|54
1700521800000|2023-11-20 23:10:00|34748.9|34633.8|34737|34643.9|34750.8|34644.9|34736.4|34629.4|121
1700522100000|2023-11-20 23:15:00|34737.1|34643.1|34739.3|34639.8|34748|34645.9|34734|34630.4|140
1700522400000|2023-11-20 23:20:00|34739.4|34639.7|34737.2|34643.6|34747.3|34645.1|34735|34635.1|184
1700522700000|2023-11-20 23:25:00|34737|34643.4|34738.1|34637.8|34740.2|34644.3|34735.1|34637.3|218
1700523000000|2023-11-20 23:30:00|34738.3|34638.1|34735.3|34644.3|34748.3|34644.7|34734.7|34630.2|145
1700523300000|2023-11-20 23:35:00|34736.1|34644.7|34737.9|34640.2|34739.7|34645|34733.8|34637.8|180
1700523600000|2023-11-20 23:40:00|34738.1|34640.1|34744.5|34635.3|34744.5|34643.3|34733.6|34632.8|276
1700523900000|2023-11-20 23:45:00|34746.2|34636.8|34736.4|34644.3|34750.7|34650.3|34735.1|34635.4|342
1700524200000|2023-11-20 23:50:00|34736.3|34644.5|34735.8|34642.1|34744.9|34649.2|34731.7|34634.6|283
1700524500000|2023-11-20 23:55:00|34735.4|34641.7|34742|34675.8|34753.6|34677.2|34731.3|34640|2409
1700524800000|2023-11-21 00:00:00|34740.9|34676.9|34742.5|34679.8|34748.5|34682.4|34737|34664.9|5528
1700525100000|2023-11-21 00:05:00|34742.4|34679.7|34748.6|34684|34753.7|34685.8|34742.4|34667.2|4750
1700525400000|2023-11-21 00:10:00|34748.1|34683.8|34743.8|34682.6|34748.3|34684.2|34742.4|34677.1|703
1700525700000|2023-11-21 00:15:00|34743.1|34682.5|34747.6|34682.4|34749.3|34684.9|34741.6|34678.2|392
1700526000000|2023-11-21 00:20:00|34747.5|34682.2|34740|34677.6|34748.2|34683.3|34739.1|34675.4|620
1700526300000|2023-11-21 00:25:00|34740.6|34677.7|34739.6|34680.6|34742.7|34681.9|34738.1|34676.8|285
1700526600000|2023-11-21 00:30:00|34739.4|34680.7|34730.9|34671.6|34741.5|34681.2|34730.8|34668.1|201
1700526900000|2023-11-21 00:35:00|34731.2|34671.8|34730.6|34668.2|34736.9|34672.5|34729.6|34666.5|163
1700527200000|2023-11-21 00:40:00|34730.5|34668.1|34719.9|34669.9|34731.2|34674.2|34713.9|34661.4|1185
1700527500000|2023-11-21 00:45:00|34719.8|34669.8|34712.9|34661.1|34729.3|34677.7|34712.1|34660.5|3509
1700527800000|2023-11-21 00:50:00|34712|34661|34720.2|34669.1|34724.2|34670.1|34705.6|34654.8|2382
1700528100000|2023-11-21 00:55:00|34721.6|34670.5|34725.7|34675.4|34730.6|34680.6|34716.4|34662.6|5751
1700528400000|2023-11-21 01:00:00|34725.9|34675.6|34723.7|34673.7|34732|34682|34719.5|34669.5|3956
1700528700000|2023-11-21 01:05:00|34723.8|34673.8|34725.5|34675.5|34731.4|34681.4|34716.3|34666|2219
1700529000000|2023-11-21 01:10:00|34726.8|34676.8|34728|34677|34734|34683.7|34724.2|34674.2|2239
1700529300000|2023-11-21 01:15:00|34727.8|34676.9|34709.1|34659|34729.5|34679.5|34704.6|34650.9|1730
1700529600000|2023-11-21 01:20:00|34709.7|34659.5|34703.1|34653.1|34709.9|34659.7|34697.7|34644.6|1065
1700529900000|2023-11-21 01:25:00|34703.3|34653.3|34689.2|34637.1|34711.2|34658.3|34687.1|34635.3|1076
1700530200000|2023-11-21 01:30:00|34689.3|34637.3|34699.6|34649.6|34709.2|34659.2|34687.8|34636.8|1792
1700530500000|2023-11-21 01:35:00|34699.8|34649.8|34700.3|34649|34704|34653.8|34694.5|34641.7|1750
1700530800000|2023-11-21 01:40:00|34700.1|34648.8|34704|34654|34707.6|34656.3|34698.8|34647.7|1005
1700531100000|2023-11-21 01:45:00|34703.3|34653.3|34696.4|34646.4|34703.8|34653.8|34686.9|34636.9|703
1700531400000|2023-11-21 01:50:00|34696.2|34646.2|34702.9|34652.9|34704.1|34654.1|34696|34646|378
1700531700000|2023-11-21 01:55:00|34702.8|34652.8|34699.9|34649.9|34705.7|34655.7|34699.8|34649.8|403
1700532000000|2023-11-21 02:00:00|34700.3|34650.3|34711.5|34661.5|34713.9|34663.9|34700.3|34650.3|1032
1700532300000|2023-11-21 02:05:00|34711.2|34661.2|34706.6|34656.6|34715.5|34665.5|34703.3|34653.3|1001
1700532600000|2023-11-21 02:10:00|34706.5|34656.5|34692.2|34642.2|34706.5|34656.5|34691.2|34641.2|1172
1700532900000|2023-11-21 02:15:00|34691.7|34641.7|34693.2|34643.2|34694.6|34644.4|34685.2|34635.2|1089
1700533200000|2023-11-21 02:20:00|34693.1|34643.1|34680.7|34630.7|34697.2|34647.2|34680.6|34630.6|526
1700533500000|2023-11-21 02:25:00|34680.6|34630.6|34691.2|34641.2|34691.5|34641.5|34680.1|34630.1|322
1700533800000|2023-11-21 02:30:00|34691.1|34641.1|34685.6|34635.6|34691.2|34641.2|34682.6|34632.6|382
1700534100000|2023-11-21 02:35:00|34685.7|34635.7|34676.7|34626.7|34686.5|34636.5|34675.8|34625.8|662
1700534400000|2023-11-21 02:40:00|34676.6|34626.6|34673.7|34623.7|34679.1|34629.1|34672.8|34622.8|491
1700534700000|2023-11-21 02:45:00|34673.6|34623.6|34673.2|34623.2|34677.2|34627.2|34667.9|34617.9|547
1700535000000|2023-11-21 02:50:00|34673.3|34623.3|34676.4|34626.4|34678.7|34628.7|34669.3|34619.3|311
1700535300000|2023-11-21 02:55:00|34676.3|34626.3|34671.8|34621.8|34676.4|34626.4|34667.6|34617.6|391
1700535600000|2023-11-21 03:00:00|34671.9|34621.9|34672|34622|34677.4|34627.4|34671.2|34621.2|284
1700535900000|2023-11-21 03:05:00|34672.1|34622.1|34671.7|34621.7|34673.4|34623.4|34668.7|34618.7|300
1700536200000|2023-11-21 03:10:00|34672.1|34622.1|34671.6|34621.6|34673.3|34623.3|34668.8|34618.8|211
1700536500000|2023-11-21 03:15:00|34671.7|34621.7|34669|34619|34672.1|34622.1|34668.1|34618.1|248
1700536800000|2023-11-21 03:20:00|34668.8|34618.8|34671.2|34621.2|34671.3|34621.3|34665.4|34615.4|307
1700537100000|2023-11-21 03:25:00|34671.3|34621.3|34676.1|34626.1|34676.9|34626.9|34671.1|34621.1|227
1700537400000|2023-11-21 03:30:00|34676.3|34626.3|34673.7|34623.7|34677.1|34627.1|34671.3|34621.3|281
1700537700000|2023-11-21 03:35:00|34673.9|34623.9|34666.3|34616.3|34676|34626|34665.9|34615.9|270
1700538000000|2023-11-21 03:40:00|34666.4|34616.4|34673.3|34623.3|34673.8|34623.8|34665.8|34615.8|327
1700538300000|2023-11-21 03:45:00|34673.2|34623.2|34673.5|34623.5|34674.7|34624.7|34669.5|34619.5|332
1700538600000|2023-11-21 03:50:00|34673.6|34623.6|34667.9|34617.9|34674|34624|34665.4|34615.4|332
1700538900000|2023-11-21 03:55:00|34667.2|34617.2|34667.5|34617.5|34668.4|34618.4|34665.6|34615.6|259
1700539200000|2023-11-21 04:00:00|34666.7|34616.7|34665.8|34615.8|34671|34621|34665.6|34615.6|338
1700539500000|2023-11-21 04:05:00|34667.1|34617.1|34665.7|34615.7|34669.2|34619.2|34665.3|34615.3|286
1700539800000|2023-11-21 04:10:00|34665.8|34615.8|34664.6|34614.6|34667.8|34617.8|34663.2|34613.2|286
1700540100000|2023-11-21 04:15:00|34664.8|34614.8|34671|34621|34671.8|34621.8|34664.8|34614.8|303
1700540400000|2023-11-21 04:20:00|34671.1|34621.1|34676.1|34626.1|34678.6|34628.6|34671.1|34621.1|242
1700540700000|2023-11-21 04:25:00|34676|34626|34671.4|34621.4|34676.2|34626.2|34669.9|34619.9|173
1700541000000|2023-11-21 04:30:00|34671.5|34621.5|34668.4|34618.4|34672|34622|34665|34615|374
1700541300000|2023-11-21 04:35:00|34670.2|34620.2|34675.6|34625.6|34676.2|34626.2|34667.1|34617.1|291
1700541600000|2023-11-21 04:40:00|34675.4|34625.4|34674|34624|34675.6|34625.6|34672.3|34622.3|212
1700541900000|2023-11-21 04:45:00|34673.8|34623.8|34677.2|34627.2|34677.5|34627.5|34670.2|34620.2|235
1700542200000|2023-11-21 04:50:00|34677.3|34627.3|34676.7|34626.7|34678.2|34628.2|34672.5|34622.5|360
1700542500000|2023-11-21 04:55:00|34676.8|34626.8|34683.1|34633.1|34684.9|34634.9|34676.2|34626.2|406
1700542800000|2023-11-21 05:00:00|34682.9|34632.9|34681.5|34631.5|34686.5|34636.5|34680.8|34630.8|432
1700543100000|2023-11-21 05:05:00|34681.4|34631.4|34670.3|34620.3|34681.4|34631.4|34670|34620|309
1700543400000|2023-11-21 05:10:00|34670.7|34620.7|34666.9|34616.9|34671.5|34621.5|34666.1|34616.1|244
1700543700000|2023-11-21 05:15:00|34667.7|34617.7|34668.4|34618.4|34670.1|34620.1|34667.3|34617.3|231
1700544000000|2023-11-21 05:20:00|34668.9|34618.9|34671.8|34621.8|34672.2|34622.2|34668|34618|233
1700544300000|2023-11-21 05:25:00|34672.2|34622.2|34673.4|34623.4|34676.4|34626.4|34670.4|34620.4|259
1700544600000|2023-11-21 05:30:00|34673.6|34623.6|34676.4|34626.4|34678.4|34628.4|34672.8|34622.8|333
1700544900000|2023-11-21 05:35:00|34676.5|34626.5|34681.9|34631.9|34685.4|34635.4|34675.2|34625.2|394
1700545200000|2023-11-21 05:40:00|34680.5|34630.5|34685.2|34635.2|34685.5|34635.5|34680.2|34630.2|410
1700545500000|2023-11-21 05:45:00|34685.1|34635.1|34682|34632|34686|34636|34680.9|34630.9|304
1700545800000|2023-11-21 05:50:00|34682.2|34632.2|34696.1|34646.1|34699.9|34649.9|34682.2|34632.2|435
1700546100000|2023-11-21 05:55:00|34696.2|34646.2|34694.5|34644.5|34702|34652|34693.4|34643.4|459
1700546400000|2023-11-21 06:00:00|34694.4|34644.4|34689.7|34639.7|34694.4|34644.4|34684.2|34634.2|463
1700546700000|2023-11-21 06:05:00|34689.8|34639.8|34692.8|34642.8|34694.4|34644.4|34687.8|34637.8|311
1700547000000|2023-11-21 06:10:00|34692|34642|34701.5|34651.5|34701.5|34651.5|34691.4|34641.4|393
1700547300000|2023-11-21 06:15:00|34701.4|34651.4|34700.8|34650.8|34704.9|34654.9|34698.5|34648.5|473
1700547600000|2023-11-21 06:20:00|34701.2|34651.2|34699.6|34649.6|34702|34652|34695.7|34645.7|429
1700547900000|2023-11-21 06:25:00|34698.5|34648.5|34697.2|34647.2|34701.6|34651.6|34695.4|34645.4|492
1700548200000|2023-11-21 06:30:00|34697|34647|34694.9|34644.9|34701.4|34651.4|34694.1|34644.1|586
1700548500000|2023-11-21 06:35:00|34694.8|34644.8|34694.3|34644.3|34696.8|34646.8|34688.9|34638.9|487
1700548800000|2023-11-21 06:40:00|34694.2|34644.2|34699|34649|34701.4|34651.4|34691.2|34641.2|445
1700549100000|2023-11-21 06:45:00|34699.6|34649.6|34684.1|34634.1|34699.9|34649.9|34683|34633|540
1700549400000|2023-11-21 06:50:00|34684.2|34634.2|34683.9|34633.9|34687.5|34637.5|34678.1|34628.1|472
1700549700000|2023-11-21 06:55:00|34683.8|34633.8|34684.6|34634.6|34685.9|34635.9|34675.2|34625.2|446
1700550000000|2023-11-21 07:00:00|34683.8|34633.8|34672.7|34652.7|34686.9|34655.6|34664.2|34628.6|610
1700550300000|2023-11-21 07:05:00|34672.8|34652.8|34657|34637|34674.3|34654.3|34655.2|34635.2|708
1700550600000|2023-11-21 07:10:00|34656.8|34636.8|34657.4|34637.4|34662|34642|34654.9|34634.9|531
1700550900000|2023-11-21 07:15:00|34657.5|34637.5|34657.6|34637.6|34661.5|34641.5|34647.8|34627.8|566
1700551200000|2023-11-21 07:20:00|34658.5|34638.5|34651.2|34631.2|34659.3|34639.3|34649.2|34629.2|451
1700551500000|2023-11-21 07:25:00|34650.3|34630.3|34618.6|34598.6|34653.7|34633.7|34616.6|34596.6|644
1700551800000|2023-11-21 07:30:00|34618.2|34598.2|34618.5|34598.5|34624.6|34604.6|34610.7|34590.7|733
1700552100000|2023-11-21 07:35:00|34618.3|34598.3|34637.5|34617.5|34638.4|34618.4|34611.2|34591.2|655
1700552400000|2023-11-21 07:40:00|34637.6|34617.6|34641|34621|34642.3|34622.3|34630.3|34610.3|936
1700552700000|2023-11-21 07:45:00|34641.5|34621.5|34651|34631|34652|34632|34638.7|34618.7|737
1700553000000|2023-11-21 07:50:00|34651.6|34631.6|34653|34633|34658.7|34638.7|34647.6|34627.6|496
1700553300000|2023-11-21 07:55:00|34652.9|34632.9|34644.4|34624.4|34653.3|34633.3|34636.7|34616.7|685
1700553600000|2023-11-21 08:00:00|34644.5|34624.5|34596.4|34576.4|34651.1|34631.1|34592.9|34572.9|1102
1700553900000|2023-11-21 08:05:00|34596.2|34576.2|34582.5|34562.5|34598.8|34578.8|34572.2|34552.2|986
1700554200000|2023-11-21 08:10:00|34582.4|34562.4|34621.5|34601.5|34621.8|34601.8|34582.4|34562.4|792
1700554500000|2023-11-21 08:15:00|34621.4|34601.4|34626.9|34606.9|34629|34609|34600.9|34580.9|870
1700554800000|2023-11-21 08:20:00|34627.6|34607.6|34628.9|34608.9|34642.5|34622.5|34625.5|34605.5|727
1700555100000|2023-11-21 08:25:00|34629.1|34609.1|34628.2|34608.2|34630.8|34610.8|34615.4|34595.4|668
1700555400000|2023-11-21 08:30:00|34628.5|34608.5|34647.6|34627.6|34649.9|34629.9|34616.9|34596.9|918
1700555700000|2023-11-21 08:35:00|34647.7|34627.7|34652.1|34632.1|34674.2|34654.2|34646.4|34626.4|767
1700556000000|2023-11-21 08:40:00|34652.3|34632.3|34659.1|34639.1|34668.8|34648.8|34642.5|34622.5|722
1700556300000|2023-11-21 08:45:00|34659.2|34639.2|34669.6|34649.6|34669.7|34649.7|34655.2|34635.2|465
1700556600000|2023-11-21 08:50:00|34669.7|34649.7|34669.7|34649.7|34674.9|34654.9|34664.5|34644.5|466
1700556900000|2023-11-21 08:55:00|34669.6|34649.6|34675.1|34655.1|34681.9|34661.9|34662.8|34642.8|525
1700557200000|2023-11-21 09:00:00|34675.2|34655.2|34679.5|34659.5|34691.4|34671.4|34673.1|34653.1|688
1700557500000|2023-11-21 09:05:00|34679.4|34659.4|34676.6|34656.6|34682.9|34662.9|34665.2|34645.2|738
1700557800000|2023-11-21 09:10:00|34676.3|34656.3|34690.6|34670.6|34691.3|34671.3|34665.5|34645.5|579
1700558100000|2023-11-21 09:15:00|34690.3|34670.3|34676.7|34656.7|34690.4|34670.4|34667.8|34647.8|826
1700558400000|2023-11-21 09:20:00|34676.8|34656.8|34692.5|34672.5|34698.5|34678.5|34676.8|34656.8|777
1700558700000|2023-11-21 09:25:00|34692.3|34672.3|34719.2|34699.2|34720.6|34700.6|34685.4|34665.4|679
1700559000000|2023-11-21 09:30:00|34719.4|34699.4|34756.5|34736.5|34759|34739|34719.4|34699.4|891
1700559300000|2023-11-21 09:35:00|34755.7|34735.7|34766.5|34746.5|34767.2|34747.2|34742|34722|1097
1700559600000|2023-11-21 09:40:00|34767.1|34747.1|34770.8|34750.8|34770.8|34750.8|34757.3|34737.3|662
1700559900000|2023-11-21 09:45:00|34770.9|34750.9|34761.8|34741.8|34779.1|34759.1|34754.7|34734.7|617
1700560200000|2023-11-21 09:50:00|34761.9|34741.9|34773.3|34753.3|34773.3|34753.3|34759.6|34739.6|612
1700560500000|2023-11-21 09:55:00|34773.2|34753.2|34766.4|34746.4|34773.2|34753.2|34750.6|34730.6|1435
1700560800000|2023-11-21 10:00:00|34766.5|34746.5|34764.2|34744.2|34766.5|34746.5|34728|34708|998
1700561100000|2023-11-21 10:05:00|34764.3|34744.3|34754|34734|34764.6|34744.6|34753.1|34733.1|550
1700561400000|2023-11-21 10:10:00|34754.1|34734.1|34732.1|34712.1|34754.1|34734.1|34730.5|34710.5|548
1700561700000|2023-11-21 10:15:00|34731.7|34711.7|34746.6|34726.6|34749.3|34729.3|34731.3|34711.3|467
1700562000000|2023-11-21 10:20:00|34746.4|34726.4|34735.6|34715.6|34746.4|34726.4|34729.5|34709.5|532
1700562300000|2023-11-21 10:25:00|34735.3|34715.3|34741.1|34721.1|34742.6|34722.6|34730.7|34710.7|424
1700562600000|2023-11-21 10:30:00|34740.8|34720.8|34722.6|34702.6|34741.7|34721.7|34721.3|34701.3|337
1700562900000|2023-11-21 10:35:00|34730|34710|34737.1|34717.1|34745.7|34725.7|34721.4|34701.4|557
1700563200000|2023-11-21 10:40:00|34736.7|34716.7|34723.9|34703.9|34740.1|34720.1|34715.2|34695.2|703
1700563500000|2023-11-21 10:45:00|34723.8|34703.8|34728.1|34708.1|34731.8|34711.8|34722.3|34702.3|390
1700563800000|2023-11-21 10:50:00|34728.2|34708.2|34731.1|34711.1|34736.1|34716.1|34727.9|34707.9|386
1700564100000|2023-11-21 10:55:00|34731.2|34711.2|34718.9|34698.9|34739.6|34719.6|34716.1|34696.1|495
1700564400000|2023-11-21 11:00:00|34719.6|34699.6|34708.5|34688.5|34721.3|34701.3|34702.9|34682.9|675
1700564700000|2023-11-21 11:05:00|34708.8|34688.8|34718.1|34698.1|34718.1|34698.1|34707.7|34687.7|454
1700565000000|2023-11-21 11:10:00|34718|34698|34717.1|34697.1|34718|34698|34708.4|34688.4|334
1700565300000|2023-11-21 11:15:00|34717|34697|34732.4|34712.4|34734.3|34714.3|34715|34695|451
1700565600000|2023-11-21 11:20:00|34732.5|34712.5|34725|34705|34734.5|34714.5|34722.3|34702.3|462
1700565900000|2023-11-21 11:25:00|34724.9|34704.9|34733.9|34713.9|34739.2|34719.2|34721.9|34701.9|549
1700566200000|2023-11-21 11:30:00|34733.6|34713.6|34727.4|34707.4|34735.9|34715.9|34725.8|34705.8|264
1700566500000|2023-11-21 11:35:00|34727.2|34707.2|34723.6|34703.6|34732.9|34712.9|34713.1|34693.1|554
1700566800000|2023-11-21 11:40:00|34723.2|34703.2|34718.9|34698.9|34727|34707|34712.8|34692.8|852
1700567100000|2023-11-21 11:45:00|34719.2|34699.2|34728.2|34708.2|34732.6|34712.6|34713.5|34693.5|705
1700567400000|2023-11-21 11:50:00|34727.9|34707.9|34730.8|34710.8|34733.4|34713.4|34727.7|34707.7|529
1700567700000|2023-11-21 11:55:00|34730.9|34710.9|34743.3|34723.3|34753.9|34733.9|34730.5|34710.5|706
1700568000000|2023-11-21 12:00:00|34742.7|34722.7|34722.8|34702.8|34743.1|34723.1|34718.5|34698.5|536
1700568300000|2023-11-21 12:05:00|34723.1|34703.1|34728.4|34708.4|34729.6|34709.6|34719.6|34699.6|407
1700568600000|2023-11-21 12:10:00|34728.3|34708.3|34733.8|34713.8|34736.9|34716.9|34726.4|34706.4|440
1700568900000|2023-11-21 12:15:00|34733.7|34713.7|34719.1|34699.1|34736.9|34716.9|34710.8|34690.8|442
1700569200000|2023-11-21 12:20:00|34719.2|34699.2|34715.2|34695.2|34729.3|34709.3|34706.3|34686.3|438
1700569500000|2023-11-21 12:25:00|34714.2|34694.2|34697.1|34677.1|34714.2|34694.2|34695|34675|403
1700569800000|2023-11-21 12:30:00|34697.2|34677.2|34716|34696|34717.5|34697.5|34691.1|34671.1|370
1700570100000|2023-11-21 12:35:00|34715.8|34695.8|34715.2|34695.2|34720.6|34700.6|34712.5|34692.5|342
1700570400000|2023-11-21 12:40:00|34715.1|34695.1|34717.6|34697.6|34720.1|34700.1|34714.9|34694.9|321
1700570700000|2023-11-21 12:45:00|34717.5|34697.5|34715.6|34695.6|34718.7|34698.7|34709.9|34689.9|422
1700571000000|2023-11-21 12:50:00|34715.7|34695.7|34693.2|34673.2|34719.3|34699.3|34692.1|34672.1|559
1700571300000|2023-11-21 12:55:00|34693.3|34673.3|34748.4|34648.5|34752.1|34680.8|34690.7|34648.5|4982
1700571600000|2023-11-21 13:00:00|34748.1|34648.4|34641.1|34621.1|34779.2|34685|34619.5|34572.6|1650
1700571900000|2023-11-21 13:05:00|34642|34622|34623.9|34603.9|34651.5|34631.5|34613|34593|1258
1700572200000|2023-11-21 13:10:00|34623.8|34603.8|34623.9|34603.9|34627.8|34607.8|34619.4|34599.4|645
1700572500000|2023-11-21 13:15:00|34623.6|34603.6|34619.1|34599.1|34628.6|34608.6|34616|34596|556
1700572800000|2023-11-21 13:20:00|34618.8|34598.8|34628.8|34608.8|34630.5|34610.5|34609.6|34589.6|952
1700573100000|2023-11-21 13:25:00|34628.5|34608.5|34662.3|34612.3|34664.6|34628.6|34624.8|34604.8|692
1700573400000|2023-11-21 13:30:00|34662.4|34612.4|34661|34641|34670.2|34650.2|34619|34599|1072
1700573700000|2023-11-21 13:35:00|34661.4|34641.4|34674.9|34654.9|34689.7|34669.7|34641.6|34621.6|1060
1700574000000|2023-11-21 13:40:00|34675|34655|34708.1|34688.1|34716|34696|34662|34642|1059
1700574300000|2023-11-21 13:45:00|34708|34688|34717.5|34697.5|34727|34707|34703.4|34683.4|774
1700574600000|2023-11-21 13:50:00|34717.3|34697.3|34708.1|34688.1|34729.9|34709.9|34705.2|34685.2|774
1700574900000|2023-11-21 13:55:00|34708.6|34688.6|34709.4|34689.4|34716.3|34696.3|34698.9|34678.9|718
1700575200000|2023-11-21 14:00:00|34707.5|34687.5|34693.8|34673.8|34707.5|34687.5|34688.7|34668.7|730
1700575500000|2023-11-21 14:05:00|34694|34674|34714|34694|34733.9|34713.9|34691.2|34671.2|925
1700575800000|2023-11-21 14:10:00|34713.8|34693.8|34684.3|34664.3|34717.7|34697.7|34678.3|34658.3|946
1700576100000|2023-11-21 14:15:00|34684.2|34664.2|34689.5|34669.5|34694.5|34674.5|34677.8|34657.8|947
1700576400000|2023-11-21 14:20:00|34689.8|34669.8|34683.7|34663.7|34695.8|34675.8|34683.5|34663.5|681
1700576700000|2023-11-21 14:25:00|34683.9|34663.9|34670.1|34650.1|34686.5|34666.5|34653.8|34633.8|592
1700577000000|2023-11-21 14:30:00|34669.9|34649.9|34672.4|34652.4|34680.4|34660.4|34665.8|34645.8|1059
1700577300000|2023-11-21 14:35:00|34671.6|34651.6|34697.7|34677.7|34698.5|34678.5|34671.2|34651.2|865
1700577600000|2023-11-21 14:40:00|34697.8|34677.8|34703.7|34683.7|34705.8|34685.8|34690.1|34670.1|808
1700577900000|2023-11-21 14:45:00|34703.6|34683.6|34695|34675|34712.1|34692.1|34689.9|34669.9|789
1700578200000|2023-11-21 14:50:00|34694.8|34674.8|34685.7|34665.7|34694.8|34674.8|34679.5|34659.5|888
1700578500000|2023-11-21 14:55:00|34685.6|34665.6|34720.8|34670.8|34722.1|34686.9|34685|34665|768
1700578800000|2023-11-21 15:00:00|34720.2|34670.2|34714.5|34694.5|34722.2|34695.1|34682.8|34662.8|1093
1700579100000|2023-11-21 15:05:00|34714.4|34694.4|34732.2|34712.2|34755|34735|34714.4|34694.4|1133
1700579400000|2023-11-21 15:10:00|34732.1|34712.1|34753.8|34733.8|34761.6|34741.6|34726.7|34706.7|991
1700579700000|2023-11-21 15:15:00|34753.7|34733.7|34744|34724|34768.7|34748.7|34736.8|34716.8|1230
1700580000000|2023-11-21 15:20:00|34744.3|34724.3|34768.2|34748.2|34773.1|34753.1|34743.7|34723.7|1102
1700580300000|2023-11-21 15:25:00|34768.1|34748.1|34825|34805|34832.5|34812.5|34763.8|34743.8|1052
1700580600000|2023-11-21 15:30:00|34824.8|34804.8|34816.6|34796.6|34844.3|34824.3|34813.2|34793.2|975
1700580900000|2023-11-21 15:35:00|34816.5|34796.5|34805.2|34785.2|34820.9|34800.9|34799.7|34779.7|839
1700581200000|2023-11-21 15:40:00|34805.8|34785.8|34787.5|34767.5|34820.3|34800.3|34759.4|34739.4|1196
1700581500000|2023-11-21 15:45:00|34787.4|34767.4|34786.5|34766.5|34804.1|34784.1|34776.3|34756.3|1072
1700581800000|2023-11-21 15:50:00|34786.7|34766.7|34807.4|34787.4|34822.1|34802.1|34786|34766|879
1700582100000|2023-11-21 15:55:00|34807.6|34787.6|34822.6|34802.6|34836.2|34816.2|34807.2|34787.2|993
1700582400000|2023-11-21 16:00:00|34822.5|34802.5|34814.3|34794.3|34825.8|34805.8|34804.6|34784.6|681
1700582700000|2023-11-21 16:05:00|34814.2|34794.2|34789.8|34769.8|34815.7|34795.7|34781.6|34761.6|720
1700583000000|2023-11-21 16:10:00|34789.7|34769.7|34814.3|34794.3|34815.2|34795.2|34785.7|34765.7|616
1700583300000|2023-11-21 16:15:00|34814|34794|34838|34818|34838.5|34818.5|34806.6|34786.6|670
1700583600000|2023-11-21 16:20:00|34837.6|34817.6|34846.9|34826.9|34848.3|34828.3|34835|34815|877
1700583900000|2023-11-21 16:25:00|34847|34827|34850|34830|34854.7|34834.7|34844.3|34824.3|704
1700584200000|2023-11-21 16:30:00|34850.6|34830.6|34844|34824|34852.9|34832.9|34836.6|34816.6|822
1700584500000|2023-11-21 16:35:00|34843.3|34823.3|34840.2|34820.2|34845.8|34825.8|34836.6|34816.6|674
1700584800000|2023-11-21 16:40:00|34840.1|34820.1|34846.2|34826.2|34849.1|34829.1|34839.4|34819.4|659
1700585100000|2023-11-21 16:45:00|34846.1|34826.1|34857.3|34837.3|34864.2|34844.2|34845.1|34825.1|701
1700585400000|2023-11-21 16:50:00|34857.2|34837.2|34853.8|34833.8|34862.4|34842.4|34850.5|34830.5|586
1700585700000|2023-11-21 16:55:00|34854.4|34834.4|34861.8|34841.8|34866.4|34846.4|34854|34834|783
1700586000000|2023-11-21 17:00:00|34860.9|34840.9|34868|34848|34871.5|34851.5|34857.3|34837.3|663
1700586300000|2023-11-21 17:05:00|34868.1|34848.1|34864.9|34844.9|34869.3|34849.3|34863|34843|543
1700586600000|2023-11-21 17:10:00|34865.2|34845.2|34865.7|34845.7|34869.1|34849.1|34861.1|34841.1|466
1700586900000|2023-11-21 17:15:00|34866|34846|34869.8|34849.8|34876.8|34856.8|34863.3|34843.3|583
1700587200000|2023-11-21 17:20:00|34869.6|34849.6|34862.9|34842.9|34871.4|34851.4|34862.4|34842.4|394
1700587500000|2023-11-21 17:25:00|34862.8|34842.8|34868.6|34848.6|34873.8|34853.8|34862|34842|390
1700587800000|2023-11-21 17:30:00|34868.5|34848.5|34861.2|34841.2|34868.5|34848.5|34856.4|34836.4|587
1700588100000|2023-11-21 17:35:00|34861.1|34841.1|34863.8|34843.8|34868.1|34848.1|34858.7|34838.7|327
1700588400000|2023-11-21 17:40:00|34863.7|34843.7|34871.4|34851.4|34877.2|34857.2|34863.3|34843.3|377
1700588700000|2023-11-21 17:45:00|34871.3|34851.3|34862.7|34842.7|34872.1|34852.1|34860.1|34840.1|378
1700589000000|2023-11-21 17:50:00|34862.6|34842.6|34870.6|34850.6|34873.2|34853.2|34858.9|34838.9|321
1700589300000|2023-11-21 17:55:00|34870.5|34850.5|34867.5|34847.5|34873.9|34853.9|34865.7|34845.7|545
1700589600000|2023-11-21 18:00:00|34868.3|34848.3|34875.7|34855.7|34876.1|34856.1|34859.7|34839.7|821
1700589900000|2023-11-21 18:05:00|34875.4|34855.4|34879.6|34859.6|34880.3|34860.3|34874.2|34854.2|839
1700590200000|2023-11-21 18:10:00|34879.5|34859.5|34908.4|34888.4|34910|34890|34878.4|34858.4|810
1700590500000|2023-11-21 18:15:00|34908.5|34888.5|34908.6|34888.6|34910.8|34890.8|34904.2|34884.2|452
1700590800000|2023-11-21 18:20:00|34908.5|34888.5|34917|34897|34918.5|34898.5|34905.4|34885.4|499
1700591100000|2023-11-21 18:25:00|34917.2|34897.2|34923.2|34903.2|34929.1|34909.1|34914.1|34894.1|658
1700591400000|2023-11-21 18:30:00|34922.8|34902.8|34926|34906|34932.6|34912.6|34922.7|34902.7|529
1700591700000|2023-11-21 18:35:00|34925.7|34905.7|34921.9|34901.9|34931.2|34911.2|34920.6|34900.6|569
1700592000000|2023-11-21 18:40:00|34921.8|34901.8|34919|34899|34924.1|34904.1|34912.6|34892.6|440
1700592300000|2023-11-21 18:45:00|34919.3|34899.3|34907|34887|34920.2|34900.2|34907|34887|405
1700592600000|2023-11-21 18:50:00|34908.2|34888.2|34913.9|34893.9|34914|34894|34905.5|34885.5|488
1700592900000|2023-11-21 18:55:00|34914|34894|34938.9|34869.3|34938.9|34900.2|34908.1|34869.3|382
1700593200000|2023-11-21 19:00:00|34939.2|34869|34905|34885|34946.1|34891.1|34900.6|34866.5|674
1700593500000|2023-11-21 19:05:00|34904.9|34884.9|34930.2|34910.2|34934.5|34914.5|34904.6|34884.6|399
1700593800000|2023-11-21 19:10:00|34929.9|34909.9|34900.8|34880.8|34930|34910|34899.6|34879.6|604
1700594100000|2023-11-21 19:15:00|34900.7|34880.7|34903.4|34883.4|34913.8|34893.8|34894.1|34874.1|565
1700594400000|2023-11-21 19:20:00|34903.5|34883.5|34901.7|34881.7|34904.3|34884.3|34895.7|34875.7|498
1700594700000|2023-11-21 19:25:00|34902|34882|34895.6|34875.6|34904.6|34884.6|34892.2|34872.2|569
1700595000000|2023-11-21 19:30:00|34895.5|34875.5|34919.5|34899.5|34920.6|34900.6|34895.2|34875.2|493
1700595300000|2023-11-21 19:35:00|34919.6|34899.6|34943.7|34893.7|34953.5|34903.7|34915|34876|1214
1700595600000|2023-11-21 19:40:00|34944|34894|34948.9|34898.9|34958.4|34908.4|34942.2|34892.2|1453
1700595900000|2023-11-21 19:45:00|34949.1|34899.1|34936.5|34886.5|34949.1|34899.1|34927.1|34877.1|2457
1700596200000|2023-11-21 19:50:00|34936.3|34886.3|34928|34878|34946.3|34896.3|34924.4|34874.4|1999
1700596500000|2023-11-21 19:55:00|34927.2|34877.2|34912.7|34862.7|34933.4|34883.4|34912.5|34862.5|1741
1700596800000|2023-11-21 20:00:00|34913.1|34863.1|34910.4|34860.4|34919.4|34869.4|34908|34858|896
1700597100000|2023-11-21 20:05:00|34910.1|34860.1|34927.6|34877.6|34927.7|34877.7|34908.5|34858.5|395
1700597400000|2023-11-21 20:10:00|34927.7|34877.7|34915.3|34865.3|34927.7|34877.7|34914.7|34864.7|359
1700597700000|2023-11-21 20:15:00|34915.4|34865.4|34912.4|34862.4|34918.3|34868.3|34911.1|34861.1|237
1700598000000|2023-11-21 20:20:00|34912.7|34862.7|34912|34862|34914.9|34878.4|34897.9|34859.8|300
1700598300000|2023-11-21 20:25:00|34911.9|34861.9|34913|34863|34917.2|34881.5|34896.4|34859.2|399
1700598600000|2023-11-21 20:30:00|34914.9|34864.9|34921.6|34901.6|34934.6|34902.6|34914.4|34864.4|919
1700598900000|2023-11-21 20:35:00|34921.8|34901.8|34917.4|34897.4|34939|34906.7|34917.4|34887|726
1700599200000|2023-11-21 20:40:00|34917.6|34897.6|34910.1|34890.1|34920.6|34900.6|34907.8|34887.8|849
1700599500000|2023-11-21 20:45:00|34910.2|34890.2|34917.5|34897.5|34925|34905|34907.5|34887.5|922
1700599800000|2023-11-21 20:50:00|34917.4|34897.4|34918.2|34898.2|34929.2|34909.2|34910.8|34890.8|863
1700600100000|2023-11-21 20:55:00|34918|34898|34920.2|34900.2|34929.5|34909.5|34917.9|34897.9|1008
1700600400000|2023-11-21 21:00:00|34920.4|34900.4|34924.7|34904.7|34943.6|34910|34917.6|34883.3|1004
1700600700000|2023-11-21 21:05:00|34923.3|34903.3|34923.4|34903.4|34941.4|34905.8|34918.1|34884|817
1700601000000|2023-11-21 21:10:00|34923.6|34903.6|34934.7|34884.7|34937.9|34905.5|34918.8|34883.6|462
1700601300000|2023-11-21 21:15:00|34934.2|34884.2|34930.8|34880.8|34938.3|34888.3|34930.8|34880.8|917
1700601600000|2023-11-21 21:20:00|34932.1|34882.1|34929.2|34879.2|34936.3|34899.4|34916.8|34878|2212
1700601900000|2023-11-21 21:25:00|34929.4|34879.4|34934.2|34884.2|34935.8|34885.8|34928|34878|4191
1700602200000|2023-11-21 21:30:00|34934.3|34884.3|34933.5|34883.5|34936.2|34886.2|34933.5|34883.5|143
1700602500000|2023-11-21 21:35:00|34934.5|34884.5|34934.3|34884.3|34935.4|34885.4|34931.7|34881.7|224
1700602800000|2023-11-21 21:40:00|34934.4|34884.4|34936.1|34886.1|34936.6|34886.6|34933.5|34883.5|152
1700603100000|2023-11-21 21:45:00|34935.3|34885.3|34936.6|34884.1|34941.6|34889.3|34933|34883|234
1700603400000|2023-11-21 21:50:00|34936.3|34884|34943.1|34877.8|34944.3|34885.2|34933.3|34876.3|285
1700603700000|2023-11-21 21:55:00|34939.2|34880.5|34958.8|34881.9|34963.2|34889.7|34937.3|34877.2|396
1700604000000|2023-11-21 22:00:00|34968.7|34848.7|34953.6|34833.6|34970.4|34850.4|34953.6|34833.6|34
1700604300000|2023-11-21 22:05:00|34944.1|34824.1|34942.3|34822.3|34945.3|34825.3|34938|34818|207
1700604600000|2023-11-21 22:10:00|34942.1|34822.1|34949.1|34829.1|34951.3|34831.3|34942.1|34822.1|350
1700604900000|2023-11-21 22:15:00|34949|34829|34952.5|34832.5|34952.9|34832.9|34949|34829|87
1700605200000|2023-11-21 22:20:00|34952.2|34832.2|34951.3|34831.3|34954.2|34834.2|34942.2|34822.2|97
1700605500000|2023-11-21 22:25:00|34951.4|34831.4|34948.6|34828.6|34951.8|34831.8|34948.3|34828.3|63
1700605800000|2023-11-21 22:30:00|34949.3|34829.3|34944.4|34824.4|34950|34830|34942.6|34822.6|85
1700606100000|2023-11-21 22:35:00|34944.8|34824.8|34945.7|34825.7|34947.1|34827.1|34944.4|34824.4|94
1700606400000|2023-11-21 22:40:00|34945.8|34825.8|34948.1|34828.1|34948.5|34828.5|34943.7|34823.7|75
1700606700000|2023-11-21 22:45:00|34949.1|34829.1|34949.3|34829.3|34953.5|34833.5|34948.8|34828.8|153
1700607000000|2023-11-21 22:50:00|34949.6|34829.6|34952|34832|34953.3|34833.3|34947.9|34827.9|78
1700607300000|2023-11-21 22:55:00|34951.9|34831.9|34947|34832.2|34953|34833.2|34945.5|34830.5|103
1700607600000|2023-11-21 23:00:00|34954.8|34836.2|34932.8|34823.4|34963|34843|34921.4|34821.1|306
1700607900000|2023-11-21 23:05:00|34933|34823.3|34925.4|34831.1|34939.1|34840.7|34914.8|34817.3|92
1700608200000|2023-11-21 23:10:00|34925.5|34828.6|34922.8|34839.2|34938.3|34840.2|34912.3|34821.7|147
1700608500000|2023-11-21 23:15:00|34922.6|34839|34918.4|34835.6|34923.2|34839.9|34911.7|34834.2|121
1700608800000|2023-11-21 23:20:00|34929.9|34817.3|34918.2|34835.6|34931.5|34840.3|34912.7|34817.3|163
1700609100000|2023-11-21 23:25:00|34918|34835.9|34916.5|34833.4|34929.6|34837.4|34909.7|34817.4|219
1700609400000|2023-11-21 23:30:00|34916.2|34833.3|34920.8|34831.5|34924|34842.3|34909.6|34821.2|391
1700609700000|2023-11-21 23:35:00|34920.2|34831.1|34906.8|34816.3|34923.5|34838|34901.7|34802|295
1700610000000|2023-11-21 23:40:00|34906.6|34816.2|34908.1|34809.3|34914.6|34825.8|34899.8|34809.3|369
1700610300000|2023-11-21 23:45:00|34907.8|34809.5|34906.1|34817.3|34918.8|34818|34904.7|34797.1|467
1700610600000|2023-11-21 23:50:00|34910.8|34817.2|34915.4|34816.9|34918.6|34822.4|34904.7|34809.8|251
1700610900000|2023-11-21 23:55:00|34915.6|34817.1|34910.2|34821.5|34920|34825.9|34909.5|34811.4|485
1700611200000|2023-11-22 00:00:00|34910.1|34821.4|34907.2|34820.4|34919.9|34823.8|34897.3|34809.2|379
1700611500000|2023-11-22 00:05:00|34908|34820.6|34906.4|34825.3|34913.4|34834.1|34896.3|34812.6|341
1700611800000|2023-11-22 00:10:00|34905.1|34825.7|34907.4|34826.9|34913.5|34831.4|34905|34825.5|254
1700612100000|2023-11-22 00:15:00|34907.6|34827|34904.8|34829|34916|34832.2|34904.8|34821.7|255
1700612400000|2023-11-22 00:20:00|34905|34828.9|34914.8|34831.4|34916.7|34832.4|34904.6|34828|242
1700612700000|2023-11-22 00:25:00|34914.1|34831.1|34913.9|34830.8|34919.3|34834.6|34913.5|34830.2|269
1700613000000|2023-11-22 00:30:00|34913.1|34830.4|34912.7|34830.1|34919.1|34832.5|34911.6|34829.1|250
1700613300000|2023-11-22 00:35:00|34912|34829.7|34913.8|34829.3|34919|34832.4|34910.9|34828.1|200
1700613600000|2023-11-22 00:40:00|34912.4|34829.4|34873.4|34812.6|34914.3|34839.1|34864.6|34805.7|6802
1700613900000|2023-11-22 00:45:00|34872.2|34811.7|34880.8|34830.8|34886.1|34830.8|34869.4|34810|1286
1700614200000|2023-11-22 00:50:00|34880.7|34830.7|34897.4|34836.5|34907.4|34850.3|34879.1|34826.9|7571
1700614500000|2023-11-22 00:55:00|34897.2|34836.3|34890.3|34830.3|34901.3|34849.3|34876.4|34820|9755
1700614800000|2023-11-22 01:00:00|34889.7|34829.7|34883.1|34820.4|34898.7|34838.3|34866.1|34802.2|7581
1700615100000|2023-11-22 01:05:00|34883.4|34820.1|34870.2|34807.5|34902.8|34839.8|34865.3|34804.6|7457
1700615400000|2023-11-22 01:10:00|34873.8|34809|34874.5|34812.3|34889.1|34825.5|34866.3|34806.8|7907
1700615700000|2023-11-22 01:15:00|34874.1|34813.6|34876.4|34810.9|34882.3|34819.7|34849.8|34792|5894
1700616000000|2023-11-22 01:20:00|34876.2|34811.4|34890.1|34829.8|34901.6|34838.5|34865.9|34802.1|8031
1700616300000|2023-11-22 01:25:00|34891|34829.2|34929.8|34865.1|34935|34876.1|34885.5|34828.8|6479
1700616600000|2023-11-22 01:30:00|34930.1|34864.7|34920|34855.9|34940.1|34883.2|34912.2|34851.5|5082
1700616900000|2023-11-22 01:35:00|34921.4|34856|34929.9|34865.8|34936.7|34875.4|34909.3|34848.5|6290
1700617200000|2023-11-22 01:40:00|34930.1|34866|34921.1|34862.4|34948.1|34893.3|34916.1|34859|5149
1700617500000|2023-11-22 01:45:00|34922.1|34862.5|34924.6|34862.1|34934.9|34871|34914.1|34854.6|6253
1700617800000|2023-11-22 01:50:00|34923.5|34861.8|34911.1|34859.1|34941.8|34881.2|34911.1|34855.1|5876
1700618100000|2023-11-22 01:55:00|34913.2|34859.3|34912.8|34855.7|34927.7|34866|34906.4|34848.6|5781
1700618400000|2023-11-22 02:00:00|34913.7|34855.3|34917.7|34856.3|34929.6|34868.5|34904.7|34849.8|6558
1700618700000|2023-11-22 02:05:00|34917.5|34856.1|34916.4|34857.3|34925.4|34864.5|34903.2|34847.1|8357
1700619000000|2023-11-22 02:10:00|34917.2|34857.4|34913.1|34854.6|34929.2|34868.7|34903.7|34850|8237
1700619300000|2023-11-22 02:15:00|34914.2|34855.4|34911.2|34859.3|34921.4|34862.6|34902.4|34847.7|9846
1700619600000|2023-11-22 02:20:00|34912.6|34859.1|34914.1|34858.5|34928.6|34869.6|34904.3|34850.3|10825
1700619900000|2023-11-22 02:25:00|34915.7|34861.9|34911.7|34855.4|34927.2|34867.7|34903.6|34850.1|11727
1700620200000|2023-11-22 02:30:00|34912.8|34855.7|34901.7|34847.2|34918.8|34863.6|34896.2|34839.8|8311
1700620500000|2023-11-22 02:35:00|34902.8|34847.8|34892.7|34834.9|34908.9|34851.6|34888.1|34829.8|5592
1700620800000|2023-11-22 02:40:00|34893.4|34836.4|34896.8|34844.7|34909.2|34849.4|34887.8|34831.6|5545
1700621100000|2023-11-22 02:45:00|34896.1|34844.3|34901.9|34845.3|34912.8|34852|34889|34837.2|5770
1700621400000|2023-11-22 02:50:00|34902.1|34845.1|34903.6|34843.6|34909.3|34854|34889|34835|5556
1700621700000|2023-11-22 02:55:00|34903.7|34843.7|34905.4|34851.8|34918.8|34863.7|34892.2|34838.9|7818
1700622000000|2023-11-22 03:00:00|34905.7|34852.1|34896|34841.4|34918.8|34863.2|34892.9|34841.1|6792
1700622300000|2023-11-22 03:05:00|34897.1|34841.7|34903.4|34848|34914.4|34859.6|34892.7|34837.8|6797
1700622600000|2023-11-22 03:10:00|34902.4|34846.8|34902.1|34849.8|34914.7|34859.5|34895.8|34841.8|6657
1700622900000|2023-11-22 03:15:00|34902.4|34849.7|34903.7|34848|34917.1|34859.8|34895.5|34842.6|7053
1700623200000|2023-11-22 03:20:00|34902.9|34847.2|34909.5|34853.9|34925.6|34868.8|34896.4|34843.4|6887
1700623500000|2023-11-22 03:25:00|34910.2|34854|34933.4|34873|34935.1|34875.6|34900.9|34846.4|9139
1700623800000|2023-11-22 03:30:00|34933.6|34872.7|34927.3|34872.6|34936.2|34879.4|34916.3|34857.2|10484
1700624100000|2023-11-22 03:35:00|34927.2|34872.4|34909.2|34859.2|34932.5|34879.9|34905.7|34854.5|11827
1700624400000|2023-11-22 03:40:00|34909.1|34859.1|34910.2|34860.2|34929.6|34876.5|34905.8|34854.7|11596
1700624700000|2023-11-22 03:45:00|34911.3|34861.3|34910.7|34860.7|34928.7|34876.3|34906|34855.7|13140
1700625000000|2023-11-22 03:50:00|34910.8|34860.8|34913.6|34859.7|34925.8|34873.7|34906.2|34856.2|13981
1700625300000|2023-11-22 03:55:00|34914.9|34859.8|34912.3|34862.3|34927.5|34873.2|34907.3|34856|11878
1700625600000|2023-11-22 04:00:00|34912.2|34862.2|34919.7|34864.5|34925.7|34875.7|34902.9|34851|8107
1700625900000|2023-11-22 04:05:00|34918|34864.2|34914.7|34860.1|34933.3|34878.3|34910|34858.2|13646
1700626200000|2023-11-22 04:10:00|34913.5|34860.4|34923.6|34869.3|34932.1|34876.9|34910|34859.2|12868
1700626500000|2023-11-22 04:15:00|34922.7|34868.7|34925.4|34870.2|34936.8|34883.7|34914.8|34864.6|12048
1700626800000|2023-11-22 04:20:00|34926.4|34871.1|34922.7|34872.7|34940.2|34885.6|34916.2|34865.2|11988
1700627100000|2023-11-22 04:25:00|34924.5|34873.8|34926.3|34876.3|34941.1|34887.4|34918.6|34868.6|13175
1700627400000|2023-11-22 04:30:00|34926.2|34876.2|34928.1|34876.9|34943.5|34887.9|34918.2|34867.7|11667
1700627700000|2023-11-22 04:35:00|34928.2|34876.5|34922.8|34872.8|34939.5|34883.5|34918.3|34867.2|13340
1700628000000|2023-11-22 04:40:00|34923.2|34869.6|34912.7|34861.7|34936.5|34885.2|34910.3|34859.7|8659
1700628300000|2023-11-22 04:45:00|34911.7|34861.2|34929.9|34871.8|34936.9|34879.3|34911.7|34861.2|9388
1700628600000|2023-11-22 04:50:00|34929.7|34871.6|34928.9|34875.7|34937|34883|34916.5|34865.8|9160
1700628900000|2023-11-22 04:55:00|34928.8|34875.5|34920.7|34868.6|34938.3|34884.9|34915.4|34864.3|8754
1700629200000|2023-11-22 05:00:00|34922.3|34868.5|34923.6|34871|34936.7|34883.4|34912.7|34860.8|2617
1700629500000|2023-11-22 05:05:00|34923.8|34871.1|34913.9|34863.4|34934.1|34881.8|34911.8|34860.1|2675
1700629800000|2023-11-22 05:10:00|34917.4|34864.7|34931.7|34877.3|34940.1|34889.2|34912.4|34860.6|4530
1700630100000|2023-11-22 05:15:00|34935|34877.2|34945|34886.1|34951.6|34898.1|34926.4|34874.8|4064
1700630400000|2023-11-22 05:20:00|34946.7|34887.5|34942.1|34890|34957.6|34906.4|34931.4|34878.7|5454
1700630700000|2023-11-22 05:25:00|34944.7|34890.5|34947|34889.1|34957.7|34904.3|34937.1|34886.7|6597
1700631000000|2023-11-22 05:30:00|34945.2|34888.7|34941.6|34886.6|34955.1|34896.5|34930.7|34880.3|6091
1700631300000|2023-11-22 05:35:00|34941.5|34886.5|34939.3|34884.7|34952.7|34897.1|34929.5|34878.5|6768
1700631600000|2023-11-22 05:40:00|34939.2|34884.6|34948.3|34890.8|34953.9|34903.9|34934.1|34883.5|6702
1700631900000|2023-11-22 05:45:00|34948.4|34891.4|34945.1|34888.5|34957.1|34903|34937.2|34885.9|5885
1700632200000|2023-11-22 05:50:00|34945.3|34888.6|34952|34897|34956.6|34902.1|34936.4|34886.4|8127
1700632500000|2023-11-22 05:55:00|34949.4|34894.4|34947.3|34890.3|34961.6|34909.6|34935.2|34881.9|10371
1700632800000|2023-11-22 06:00:00|34947|34889.3|34945.9|34895.9|34958.4|34908.4|34934.6|34884.6|10491
1700633100000|2023-11-22 06:05:00|34946.1|34896.1|34952|34902|34960.9|34908|34942.3|34892.3|9260
1700633400000|2023-11-22 06:10:00|34951.3|34901.3|34957.7|34906.8|34970.2|34920.2|34946.6|34896.6|8249
1700633700000|2023-11-22 06:15:00|34956.6|34905.1|34978|34928|34981.6|34931.6|34951.4|34901.4|7857
1700634000000|2023-11-22 06:20:00|34978.1|34928.1|34968.9|34918.9|34982.6|34932.6|34961.7|34911.7|3479
1700634300000|2023-11-22 06:25:00|34968.8|34918.8|34980.2|34929.7|34987.6|34937.2|34966.9|34916.3|4306
1700634600000|2023-11-22 06:30:00|34980.6|34930.3|34981|34931|34992.3|34941.3|34976.1|34926.1|5443
1700634900000|2023-11-22 06:35:00|34980.2|34930.2|34981.2|34931.2|34997.6|34946.7|34976.8|34926.8|5542
1700635200000|2023-11-22 06:40:00|34981.5|34931.5|34984|34934|34997.1|34947.1|34975.9|34925.9|4017
1700635500000|2023-11-22 06:45:00|34983.9|34933.9|34989.4|34939.4|34995.5|34945.5|34979.4|34929.4|3950
1700635800000|2023-11-22 06:50:00|34989.3|34939.3|34999.8|34949.8|34999.8|34949.8|34987.7|34937.7|990
1700636100000|2023-11-22 06:55:00|34999.7|34949.7|34983.3|34933.3|35002.6|34952.6|34981.5|34931.5|1272
1700636400000|2023-11-22 07:00:00|34983.4|34933.4|34978.3|34958.3|34988.6|34968.2|34973.3|34930.9|712
1700636700000|2023-11-22 07:05:00|34978.7|34958.7|34960.1|34940.1|34985.9|34965.9|34959.2|34939.2|382
1700637000000|2023-11-22 07:10:00|34960.2|34940.2|34962.3|34942.3|34964.2|34944.2|34957|34937|456
1700637300000|2023-11-22 07:15:00|34961.6|34941.6|34951.7|34931.7|34967.6|34947.6|34951.7|34931.7|418
1700637600000|2023-11-22 07:20:00|34951.6|34931.6|34945.9|34925.9|34958.2|34938.2|34944.3|34924.3|630
1700637900000|2023-11-22 07:25:00|34945.8|34925.8|34937.1|34917.1|34950.2|34930.2|34935.7|34915.7|1257
1700638200000|2023-11-22 07:30:00|34938.1|34918.1|34931.3|34911.3|34941.5|34921.5|34929.8|34909.8|2904
1700638500000|2023-11-22 07:35:00|34931.7|34911.7|34924.1|34904.1|34943.2|34923.2|34924.1|34904.1|1090
1700638800000|2023-11-22 07:40:00|34925.5|34905.5|34927.3|34907.3|34938.3|34918.3|34922.4|34902.4|653
1700639100000|2023-11-22 07:45:00|34927.6|34907.6|34940|34920|34940.9|34920.9|34926.7|34906.7|1821
1700639400000|2023-11-22 07:50:00|34939.6|34919.6|34931.4|34911.4|34943.3|34923.3|34921.7|34901.7|950
1700639700000|2023-11-22 07:55:00|34931.6|34911.6|34926.6|34906.6|34933.5|34913.5|34923.3|34903.3|635
1700640000000|2023-11-22 08:00:00|34928|34908|34918.8|34898.8|34928.1|34908.1|34909.9|34889.9|691
1700640300000|2023-11-22 08:05:00|34917.4|34897.4|34934.4|34914.4|34939.9|34919.9|34914.8|34894.8|741
1700640600000|2023-11-22 08:10:00|34934.6|34914.6|34953.5|34933.5|34957.3|34937.3|34928.2|34908.2|610
1700640900000|2023-11-22 08:15:00|34953.6|34933.6|34984.5|34964.5|34984.5|34964.5|34952.5|34932.5|764
1700641200000|2023-11-22 08:20:00|34984.6|34964.6|35000|34980|35000.5|34980.5|34983.6|34963.6|730
1700641500000|2023-11-22 08:25:00|35000.1|34980.1|35021.6|35001.6|35024.8|35004.8|34999.9|34979.9|872
1700641800000|2023-11-22 08:30:00|35021.7|35001.7|35022|35002|35026.9|35006.9|35013.5|34993.5|664
1700642100000|2023-11-22 08:35:00|35021.9|35001.9|35041.4|35021.4|35042.2|35022.2|35017.8|34997.8|752
1700642400000|2023-11-22 08:40:00|35041|35021|35096.9|35076.9|35103.2|35083.2|35037.6|35017.6|1211
1700642700000|2023-11-22 08:45:00|35096.5|35076.5|35090.3|35070.3|35104.9|35084.9|35082.1|35062.1|1010
1700643000000|2023-11-22 08:50:00|35090.4|35070.4|35091.5|35071.5|35105.3|35085.3|35083.1|35063.1|908
1700643300000|2023-11-22 08:55:00|35091.6|35071.6|35084.9|35064.9|35095.8|35075.8|35080.6|35060.6|1329
1700643600000|2023-11-22 09:00:00|35084.1|35064.1|35048.6|35028.6|35087.7|35067.7|35048.4|35028.4|1369
1700643900000|2023-11-22 09:05:00|35048.4|35028.4|34994.3|34974.3|35048.8|35028.8|34994.3|34974.3|866
1700644200000|2023-11-22 09:10:00|34994.7|34974.7|35009.8|34989.8|35012.2|34992.2|34990.6|34970.6|858
1700644500000|2023-11-22 09:15:00|35009.3|34989.3|35013.3|34993.3|35015.3|34995.3|34999.6|34979.6|912
1700644800000|2023-11-22 09:20:00|35013.2|34993.2|35016.6|34996.6|35029.9|35009.9|35012.2|34992.2|596
1700645100000|2023-11-22 09:25:00|35017.4|34997.4|35013.9|34993.9|35021.4|35001.4|35005.5|34985.5|545
1700645400000|2023-11-22 09:30:00|35013.5|34993.5|35004.2|34984.2|35014.9|34994.9|34994.3|34974.3|677
1700645700000|2023-11-22 09:35:00|35003.9|34983.9|34985.7|34965.7|35005.2|34985.2|34979|34959|908
1700646000000|2023-11-22 09:40:00|34985.8|34965.8|34963.2|34943.2|34987.4|34967.4|34958.7|34938.7|720
1700646300000|2023-11-22 09:45:00|34963.6|34943.6|34958.3|34938.3|34964.6|34944.6|34939.4|34919.4|745
1700646600000|2023-11-22 09:50:00|34958|34938|34969.4|34949.4|34970.9|34950.9|34957.9|34937.9|594
1700646900000|2023-11-22 09:55:00|34969.7|34949.7|34982|34962|34983|34963|34969.6|34949.6|422
1700647200000|2023-11-22 10:00:00|34982.2|34962.2|34947.5|34927.5|34990.3|34970.3|34943.5|34923.5|652
1700647500000|2023-11-22 10:05:00|34947.4|34927.4|34960.7|34940.7|34961|34941|34947.4|34927.4|479
1700647800000|2023-11-22 10:10:00|34960.8|34940.8|34935.6|34915.6|34960.8|34940.8|34932.5|34912.5|389
1700648100000|2023-11-22 10:15:00|34935.7|34915.7|34946|34926|34947.6|34927.6|34933.5|34913.5|300
1700648400000|2023-11-22 10:20:00|34946.1|34926.1|34949.2|34929.2|34952.3|34932.3|34943.5|34923.5|305
1700648700000|2023-11-22 10:25:00|34949.4|34929.4|34971.9|34951.9|34974.3|34954.3|34949.4|34929.4|642
1700649000000|2023-11-22 10:30:00|34972.3|34952.3|34979.5|34959.5|34981.1|34961.1|34962.7|34942.7|374
1700649300000|2023-11-22 10:35:00|34979.3|34959.3|34979.7|34959.7|34986.2|34966.2|34977.7|34957.7|331
1700649600000|2023-11-22 10:40:00|34979.5|34959.5|34961.3|34941.3|34981.6|34961.6|34960.9|34940.9|469
1700649900000|2023-11-22 10:45:00|34961.4|34941.4|34949.8|34929.8|34969.4|34949.4|34948|34928|508
1700650200000|2023-11-22 10:50:00|34949.9|34929.9|34935.3|34915.3|34949.9|34929.9|34934.6|34914.6|412
1700650500000|2023-11-22 10:55:00|34935.4|34915.4|34926.5|34906.5|34940.8|34920.8|34926.2|34906.2|303
1700650800000|2023-11-22 11:00:00|34926.6|34906.6|34938.5|34918.5|34939|34919|34923.5|34903.5|615
1700651100000|2023-11-22 11:05:00|34938.3|34918.3|34885.2|34865.2|34938.7|34918.7|34885.1|34865.1|782
1700651400000|2023-11-22 11:10:00|34885.3|34865.3|34903.9|34883.9|34913.4|34893.4|34884.6|34864.6|838
1700651700000|2023-11-22 11:15:00|34904.6|34884.6|34941.4|34921.4|34959.5|34939.5|34903|34883|882
1700652000000|2023-11-22 11:20:00|34941|34921|34941.3|34921.3|34945.5|34925.5|34931.9|34911.9|470
1700652300000|2023-11-22 11:25:00|34941.6|34921.6|34913|34893|34941.7|34921.7|34912.8|34892.8|660
1700652600000|2023-11-22 11:30:00|34912.8|34892.8|34923.4|34903.4|34930.5|34910.5|34912.2|34892.2|635
1700652900000|2023-11-22 11:35:00|34924|34904|34942.9|34922.9|34948.1|34928.1|34921.1|34901.1|690
1700653200000|2023-11-22 11:40:00|34943.2|34923.2|34933.6|34913.6|34943.2|34923.2|34930.5|34910.5|430
1700653500000|2023-11-22 11:45:00|34933.8|34913.8|34909.1|34889.1|34936|34916|34900.1|34880.1|775
1700653800000|2023-11-22 11:50:00|34908.9|34888.9|34910.7|34890.7|34919.6|34899.6|34897.2|34877.2|766
1700654100000|2023-11-22 11:55:00|34910.4|34890.4|34923|34903|34923.3|34903.3|34910.3|34890.3|1060
1700654400000|2023-11-22 12:00:00|34922.6|34902.6|34929.3|34909.3|34935|34915|34920.4|34900.4|921
1700654700000|2023-11-22 12:05:00|34929.6|34909.6|34910.5|34890.5|34934.5|34914.5|34907.4|34887.4|542
1700655000000|2023-11-22 12:10:00|34910.4|34890.4|34879.9|34859.9|34910.4|34890.4|34869.5|34849.5|837
1700655300000|2023-11-22 12:15:00|34880|34860|34881.5|34861.5|34887.4|34867.4|34868.6|34848.6|1021
1700655600000|2023-11-22 12:20:00|34881.6|34861.6|34894.9|34874.9|34895.2|34875.2|34879.1|34859.1|821
1700655900000|2023-11-22 12:25:00|34895.2|34875.2|34894.6|34874.6|34908.6|34888.6|34875.6|34855.6|1185
1700656200000|2023-11-22 12:30:00|34894.9|34874.9|34872.9|34852.9|34898.8|34878.8|34861.8|34841.8|827
1700656500000|2023-11-22 12:35:00|34873|34853|34877.1|34857.1|34879|34859|34860.6|34840.6|692
1700656800000|2023-11-22 12:40:00|34877.5|34857.5|34906|34886|34906.7|34886.7|34873.9|34853.9|943
1700657100000|2023-11-22 12:45:00|34906.1|34886.1|34899.2|34879.2|34906.1|34886.1|34881.9|34861.9|1101
1700657400000|2023-11-22 12:50:00|34899.1|34879.1|34918.3|34898.3|34923.7|34903.7|34896.2|34876.2|542
1700657700000|2023-11-22 12:55:00|34918|34898|34903|34883|34922.8|34902.8|34902.4|34882.4|761
1700658000000|2023-11-22 13:00:00|34903.4|34883.4|34885.1|34865.1|34912|34892|34876.3|34856.3|729
1700658300000|2023-11-22 13:05:00|34885.3|34865.3|34892.7|34872.7|34901|34881|34882.5|34862.5|785
1700658600000|2023-11-22 13:10:00|34892.4|34872.4|34926.5|34906.5|34926.8|34906.8|34885|34865|676
1700658900000|2023-11-22 13:15:00|34926.3|34906.3|34908.9|34888.9|34942|34922|34906.4|34886.4|1268
1700659200000|2023-11-22 13:20:00|34908.6|34888.6|34892.9|34872.9|34909.1|34889.1|34888.9|34868.9|777
1700659500000|2023-11-22 13:25:00|34892.7|34872.7|34910.7|34860.7|34910.8|34878.4|34885.7|34858.5|742
1700659800000|2023-11-22 13:30:00|34910.8|34860.8|34893.7|34873.7|34964|34925.9|34871.1|34851.1|1288
1700660100000|2023-11-22 13:35:00|34893.8|34873.8|34899.2|34879.2|34919.3|34899.3|34890.9|34870.9|1120
1700660400000|2023-11-22 13:40:00|34899.1|34879.1|34937.1|34917.1|34940.2|34920.2|34894.4|34874.4|1236
1700660700000|2023-11-22 13:45:00|34936.3|34916.3|34976.8|34956.8|34985.9|34965.9|34927.6|34907.6|926
1700661000000|2023-11-22 13:50:00|34976.9|34956.9|34970.1|34950.1|34998.1|34978.1|34960.8|34940.8|774
1700661300000|2023-11-22 13:55:00|34969|34949|34970.1|34950.1|34973.5|34953.5|34952.8|34932.8|682
1700661600000|2023-11-22 14:00:00|34970.3|34950.3|35038.8|35018.8|35040.3|35020.3|34962.2|34942.2|1145
1700661900000|2023-11-22 14:05:00|35039|35019|35046.2|35026.2|35061.1|35041.1|35034.4|35014.4|1145
1700662200000|2023-11-22 14:10:00|35045.6|35025.6|35102.8|35082.8|35103.2|35083.2|35042.1|35022.1|891
1700662500000|2023-11-22 14:15:00|35102.6|35082.6|35052.9|35032.9|35107.1|35087.1|35051.9|35031.9|1207
1700662800000|2023-11-22 14:20:00|35052.7|35032.7|35058.7|35038.7|35062.7|35042.7|35035.7|35015.7|1094
1700663100000|2023-11-22 14:25:00|35058.8|35038.8|35071.7|35051.7|35074.4|35054.4|35055.1|35035.1|1088
1700663400000|2023-11-22 14:30:00|35071.6|35051.6|35065.4|35045.4|35074.2|35054.2|35049.6|35029.6|1136
1700663700000|2023-11-22 14:35:00|35065.3|35045.3|35039.9|35019.9|35065.7|35045.7|35033.5|35013.5|933
1700664000000|2023-11-22 14:40:00|35039.8|35019.8|35028.7|35008.7|35046.2|35026.2|35024.4|35004.4|794
1700664300000|2023-11-22 14:45:00|35028.2|35008.2|35016.2|34996.2|35037.9|35017.9|35011.5|34991.5|1451
1700664600000|2023-11-22 14:50:00|35016.1|34996.1|35034.9|35014.9|35039.3|35019.3|35011.5|34991.5|1073
1700664900000|2023-11-22 14:55:00|35034.6|35014.6|35082.9|35032.9|35083.6|35049.8|35032.6|35012.6|1136
1700665200000|2023-11-22 15:00:00|35085|35035|35122.3|35102.3|35125.9|35105.9|35085|35035|1480
1700665500000|2023-11-22 15:05:00|35121.8|35101.8|35121.2|35101.2|35129.6|35109.6|35110.8|35090.8|1388
1700665800000|2023-11-22 15:10:00|35121|35101|35137.8|35117.8|35143.5|35123.5|35119.2|35099.2|1071
1700666100000|2023-11-22 15:15:00|35137.9|35117.9|35117|35097|35138|35118|35113.2|35093.2|1142
1700666400000|2023-11-22 15:20:00|35116.8|35096.8|35091.6|35071.6|35123|35103|35091.6|35071.6|1046
1700666700000|2023-11-22 15:25:00|35090.8|35070.8|35115|35095|35128.5|35108.5|35089.8|35069.8|1068
1700667000000|2023-11-22 15:30:00|35114.8|35094.8|35104.9|35084.9|35119.9|35099.9|35088.8|35068.8|963
1700667300000|2023-11-22 15:35:00|35105.5|35085.5|35126.8|35106.8|35133|35113|35103.9|35083.9|805
1700667600000|2023-11-22 15:40:00|35127.2|35107.2|35103.2|35083.2|35127.2|35107.2|35092|35072|807
1700667900000|2023-11-22 15:45:00|35102.9|35082.9|35105.7|35085.7|35106.6|35086.6|35088.5|35068.5|934
1700668200000|2023-11-22 15:50:00|35105.6|35085.6|35108.4|35088.4|35121.1|35101.1|35097.1|35077.1|1131
1700668500000|2023-11-22 15:55:00|35108.2|35088.2|35103.1|35083.1|35108.7|35088.7|35090|35070|1070
1700668800000|2023-11-22 16:00:00|35103.2|35083.2|35099|35079|35114.3|35094.3|35075.8|35055.8|1039
1700669100000|2023-11-22 16:05:00|35098.7|35078.7|35108.8|35088.8|35121.9|35101.9|35098.1|35078.1|843
1700669400000|2023-11-22 16:10:00|35110.1|35090.1|35085.5|35065.5|35110.4|35090.4|35085.3|35065.3|617
1700669700000|2023-11-22 16:15:00|35085.9|35065.9|35094.1|35074.1|35101.2|35081.2|35085.6|35065.6|587
1700670000000|2023-11-22 16:20:00|35094.5|35074.5|35085.7|35065.7|35099.6|35079.6|35082.7|35062.7|580
1700670300000|2023-11-22 16:25:00|35085.6|35065.6|35085.9|35065.9|35092.3|35072.3|35077.5|35057.5|590
1700670600000|2023-11-22 16:30:00|35085.2|35065.2|35074|35054|35086.8|35066.8|35068.4|35048.4|523
1700670900000|2023-11-22 16:35:00|35073.9|35053.9|35080.7|35060.7|35081.9|35061.9|35070.3|35050.3|463
1700671200000|2023-11-22 16:40:00|35080.9|35060.9|35067.1|35047.1|35082.8|35062.8|35067.1|35047.1|418
1700671500000|2023-11-22 16:45:00|35067.2|35047.2|35081.1|35061.1|35081.6|35061.6|35059.7|35039.7|720
1700671800000|2023-11-22 16:50:00|35080.9|35060.9|35079.7|35059.7|35088|35068|35077.4|35057.4|757
1700672100000|2023-11-22 16:55:00|35079.9|35059.9|35070.3|35050.3|35082.2|35062.2|35069.2|35049.2|550
1700672400000|2023-11-22 17:00:00|35069.4|35049.4|35069|35049|35075.3|35055.3|35067.3|35047.3|612
1700672700000|2023-11-22 17:05:00|35069.4|35049.4|35060.4|35040.4|35074.5|35054.5|35059.8|35039.8|428
1700673000000|2023-11-22 17:10:00|35060.5|35040.5|35058|35038|35063.6|35043.6|35052.5|35032.5|462
1700673300000|2023-11-22 17:15:00|35058.1|35038.1|35049.9|35029.9|35058.1|35038.1|35049.5|35029.5|335
1700673600000|2023-11-22 17:20:00|35050|35030|35048.2|35028.2|35050.3|35030.3|35045|35025|444
1700673900000|2023-11-22 17:25:00|35047.3|35027.3|35042|35022|35050.1|35030.1|35034.4|35014.4|945
1700674200000|2023-11-22 17:30:00|35042.1|35022.1|35042.4|35022.4|35046.1|35026.1|35039.5|35019.5|483
1700674500000|2023-11-22 17:35:00|35042.3|35022.3|35044.7|35024.7|35044.7|35024.7|35040.6|35020.6|388
1700674800000|2023-11-22 17:40:00|35044.6|35024.6|35048|35028|35052.9|35032.9|35042.2|35022.2|821
1700675100000|2023-11-22 17:45:00|35047.9|35027.9|35051.6|35031.6|35053.5|35033.5|35045.6|35025.6|706
1700675400000|2023-11-22 17:50:00|35051.8|35031.8|35047|35027|35052|35032|35045.6|35025.6|637
1700675700000|2023-11-22 17:55:00|35047.2|35027.2|35049.7|35029.7|35052|35032|35044.6|35024.6|513
1700676000000|2023-11-22 18:00:00|35049.6|35029.6|35052|35032|35052.2|35032.2|35044.3|35024.3|558
1700676300000|2023-11-22 18:05:00|35051.7|35031.7|35050.7|35030.7|35052|35032|35046.7|35026.7|507
1700676600000|2023-11-22 18:10:00|35050.5|35030.5|35040.6|35020.6|35053.9|35033.9|35035.6|35015.6|634
1700676900000|2023-11-22 18:15:00|35040.5|35020.5|35047|35027|35048.5|35028.5|35037.7|35017.7|401
1700677200000|2023-11-22 18:20:00|35046.8|35026.8|35043.3|35023.3|35048.3|35028.3|35040|35020|568
1700677500000|2023-11-22 18:25:00|35043.4|35023.4|35038.9|35018.9|35043.5|35023.5|35036.2|35016.2|509
1700677800000|2023-11-22 18:30:00|35038.8|35018.8|35043|35023|35045.1|35025.1|35036.8|35016.8|445
1700678100000|2023-11-22 18:35:00|35042.9|35022.9|35043.3|35023.3|35048.8|35028.8|35041.7|35021.7|412
1700678400000|2023-11-22 18:40:00|35043.4|35023.4|35048.5|35028.5|35051.3|35031.3|35043|35023|439
1700678700000|2023-11-22 18:45:00|35048.4|35028.4|35048|35028|35053.3|35033.3|35046.9|35026.9|654
1700679000000|2023-11-22 18:50:00|35048.1|35028.1|35051.1|35031.1|35051.5|35031.5|35045.9|35025.9|485
1700679300000|2023-11-22 18:55:00|35051.2|35031.2|35041.3|35021.3|35051.2|35031.2|35041.3|35021.3|435
1700679600000|2023-11-22 19:00:00|35042|35022|35032.7|35012.7|35045.7|35025.7|35015.6|34995.6|1051
1700679900000|2023-11-22 19:05:00|35032.8|35012.8|35037.1|35017.1|35041.1|35021.1|35028.3|35008.3|1326
1700680200000|2023-11-22 19:10:00|35037|35017|35039|35019|35044.6|35024.6|35031|35011|1772
1700680500000|2023-11-22 19:15:00|35038.9|35018.9|35030.5|35010.5|35038.9|35018.9|35027.4|35007.4|2622
1700680800000|2023-11-22 19:20:00|35031.1|35011.1|35051.7|35001.7|35053.9|35020.8|35029.5|34995.3|5070
1700681100000|2023-11-22 19:25:00|35052.2|35002.2|35039.9|34989.9|35052.9|35002.9|35039.5|34989.5|1654
1700681400000|2023-11-22 19:30:00|35039.8|34989.8|35050.1|35000.1|35051.2|35001.2|35038.1|34988.1|1637
1700681700000|2023-11-22 19:35:00|35050.2|35000.2|35061.2|35011.2|35065.8|35015.8|35044.9|34994.9|3341
1700682000000|2023-11-22 19:40:00|35060.9|35010.9|35059.7|35009.7|35067.8|35017.8|35056|35006|2082
1700682300000|2023-11-22 19:45:00|35059.6|35009.6|35054.2|35004.2|35066|35016|35053.1|35003.1|2132
1700682600000|2023-11-22 19:50:00|35054.3|35004.3|35039.6|35019.6|35060.3|35025.1|35036.4|35000.4|1358
1700682900000|2023-11-22 19:55:00|35039.7|35019.7|35048.3|34998.3|35056|35020.7|35030.4|34993.6|1525
1700683200000|2023-11-22 20:00:00|35048.4|34998.4|35040.5|34990.5|35048.6|35020.7|35029.5|34988.6|1071
1700683500000|2023-11-22 20:05:00|35040.4|34990.4|35025.7|35005.7|35041|35006.1|35020.4|34989.9|434
1700683800000|2023-11-22 20:10:00|35025.9|35005.9|35031.6|35011.6|35034.1|35014.1|35024.7|35004.7|551
1700684100000|2023-11-22 20:15:00|35031|35011|35036.1|35016.1|35039.6|35019.6|35029.4|35009.4|669
1700684400000|2023-11-22 20:20:00|35036.3|35016.3|35047.6|34997.6|35047.8|35016.5|35027.7|34994.1|471
1700684700000|2023-11-22 20:25:00|35047.8|34997.8|35032|35012|35049.5|35014|35028.9|34994.1|420
1700685000000|2023-11-22 20:30:00|35029.7|35009.7|35043.3|34993.3|35049.8|35009.7|35024.9|34988.8|422
1700685300000|2023-11-22 20:35:00|35043.4|34993.4|35028|35008|35047|35011|35026.6|34991.7|383
1700685600000|2023-11-22 20:40:00|35028.1|35008.1|35030.8|35010.8|35035.6|35015.6|35027.4|35007.4|558
1700685900000|2023-11-22 20:45:00|35031.4|35011.4|35038.4|34988.4|35047.8|35011.5|35027.1|34984.9|500
1700686200000|2023-11-22 20:50:00|35038.3|34988.3|35035.9|34985.9|35039.9|35003.2|35021.1|34981.1|610
1700686500000|2023-11-22 20:55:00|35036.2|34986.2|35036.3|34986.3|35038.6|35003.6|35019|34983|888
1700686800000|2023-11-22 21:00:00|35036.2|34986.2|35036|34986|35037.3|34987.3|35033.2|34983.2|312
1700687100000|2023-11-22 21:05:00|35036.4|34986.4|35031.6|34981.6|35036.4|34986.4|35030.9|34980.9|602
1700687400000|2023-11-22 21:10:00|35031.7|34981.7|35023.5|34973.5|35035|34985|35023.4|34973.4|668
1700687700000|2023-11-22 21:15:00|35023.2|34973.2|35023.3|34973.3|35026.5|34976.5|35022.5|34972.5|133
1700688000000|2023-11-22 21:20:00|35023.2|34973.2|35019.5|34969.5|35023.2|34973.2|35010.3|34960.3|226
1700688300000|2023-11-22 21:25:00|35018.3|34968.3|35014.2|34964.2|35019.6|34981.8|34999.7|34962.8|378
1700688600000|2023-11-22 21:30:00|35014.5|34964.5|35017.5|34967.5|35018.9|34968.9|35014.1|34964.1|290
1700688900000|2023-11-22 21:35:00|35017.6|34967.6|35012.6|34962.6|35020.7|34970.7|35011.9|34961.9|618
1700689200000|2023-11-22 21:40:00|35012.7|34962.7|35017.2|34965.6|35018.5|34966.1|35012.2|34961.1|1646
1700689500000|2023-11-22 21:45:00|35015.7|34965.7|35029.3|34959.9|35031.6|34971.7|35015.6|34957.7|353
1700689800000|2023-11-22 21:50:00|35029.8|34959.4|35048.5|34955.3|35051|34966.3|35029.8|34953|421
1700690100000|2023-11-22 21:55:00|35048|34955.9|35061.6|34943|35061.6|34964|35030.6|34936.5|521
1700690400000|2023-11-22 22:00:00|35058.7|34938.7|35073.9|34953.9|35074|34954|35050.2|34938.7|24
1700690700000|2023-11-22 22:05:00|35067.7|34947.7|35071.4|34951.4|35071.8|34951.8|35066.2|34946.2|21
1700691000000|2023-11-22 22:10:00|35071.6|34951.6|35060.6|34960.4|35071.9|34960.4|35060|34951.5|19
1700691300000|2023-11-22 22:15:00|35060.2|34960.2|35060.7|34960.3|35061.4|34960.7|35059.9|34960.2|20
1700691600000|2023-11-22 22:20:00|35075|34955|35078.7|34958.7|35080.2|34960.2|35074.6|34954.6|142
1700691900000|2023-11-22 22:25:00|35078.3|34958.3|35076.1|34956.1|35082.2|34962.2|35074.8|34954.8|198
1700692200000|2023-11-22 22:30:00|35075.7|34955.7|35075.1|34955.1|35079.5|34960.1|35072.9|34954.6|196
1700692500000|2023-11-22 22:35:00|35075.2|34955.2|35074.7|34954.7|35078|34958|35074.2|34954.2|81
1700692800000|2023-11-22 22:40:00|35074.3|34954.3|35070.2|34958.2|35078.2|34961.3|35068|34952.6|612
1700693100000|2023-11-22 22:45:00|35077.8|34957.8|35079.5|34959.5|35080.6|34960.6|35076.4|34956.4|140
1700693400000|2023-11-22 22:50:00|35078.9|34958.9|35074.5|34954.5|35078.9|34958.9|35073.8|34953.8|95
1700693700000|2023-11-22 22:55:00|35074.6|34954.6|35063.9|34963.7|35075.3|34970|35058.4|34945.9|181
1700694000000|2023-11-22 23:00:00|35063.8|34961|35052.7|34932.7|35081|34984.7|35037.7|34932.7|321
1700694300000|2023-11-22 23:05:00|35053.1|34933.1|35030.9|34953.5|35055.4|34955.4|35030.6|34932.8|157
1700694600000|2023-11-22 23:10:00|35030.8|34953.6|35041.4|34947.7|35053.1|34955.6|35030.8|34938.4|203
1700694900000|2023-11-22 23:15:00|35041.3|34947.6|35031.7|34954.5|35047.3|34959.4|35026.4|34939.2|106
1700695200000|2023-11-22 23:20:00|35031.9|34947.9|35030.9|34954.2|35043.7|34960|35025.2|34940.9|67
1700695500000|2023-11-22 23:25:00|35035.1|34947|35033.4|34954|35040.6|34959.8|35024.5|34946.6|121
1700695800000|2023-11-22 23:30:00|35034.5|34953.5|35032|34955.4|35040.8|34961.1|35024.9|34946.6|104
1700696100000|2023-11-22 23:35:00|35031.8|34947.8|35031.9|34953.4|35040.1|34957.7|35027.5|34947.1|112
1700696400000|2023-11-22 23:40:00|35031.8|34953.5|35035.3|34944.6|35035.3|34956.4|35026.3|34944.1|118
1700696700000|2023-11-22 23:45:00|35039.3|34944.7|35029.3|34951|35041.2|34964.3|35022.2|34942.9|223
1700697000000|2023-11-22 23:50:00|35032.2|34944.3|35043.9|34965.6|35044.2|34975|35028.3|34944.1|296
1700697300000|2023-11-22 23:55:00|35043.8|34971.4|35031.8|34981.8|35043.8|34982.9|35031.8|34967.7|125
1700697600000|2023-11-23 00:00:00|35037.5|34979|35029.4|34953.6|35040.4|34981.7|35027.5|34946.4|617
1700697900000|2023-11-23 00:05:00|35029|34954.8|35035|34953.3|35041.8|34956.8|35020.2|34944.6|223
1700698200000|2023-11-23 00:10:00|35034.8|34945.4|35025.5|34953.8|35044|34957.1|35025.1|34933.2|1691
1700698500000|2023-11-23 00:15:00|35025.6|34953.9|35028.9|34951.8|35033.2|34954.4|35023.5|34945.9|199
1700698800000|2023-11-23 00:20:00|35028.4|34951.9|35023.6|34951|35033.2|34953.8|35022.8|34946.8|166
1700699100000|2023-11-23 00:25:00|35022.6|34952.7|35026.9|34951.3|35035.1|34954.7|35020.5|34937.5|233
1700699400000|2023-11-23 00:30:00|35027.2|34951.5|35029.6|34952.4|35033.7|34959.2|35018.5|34944.6|136
1700699700000|2023-11-23 00:35:00|35030.2|34952.2|35027.7|34950.6|35032.4|34955.3|35022.5|34945.1|174
1700700000000|2023-11-23 00:40:00|35026.6|34950.1|34992|34942|35031.8|34950.9|34991.4|34932.3|621
1700700300000|2023-11-23 00:45:00|34992.1|34942.1|34999.7|34947|35012.9|34954.1|34992.1|34942.1|837
1700700600000|2023-11-23 00:50:00|35001.5|34948.8|34991.7|34941.7|35008.7|34951.3|34990.8|34940.8|1971
1700700900000|2023-11-23 00:55:00|34991.8|34941.8|34982.1|34931.4|34998.1|34946|34982|34929.5|2074
1700701200000|2023-11-23 01:00:00|34982|34931.5|34985.6|34935.6|34988.1|34938.1|34979.3|34928.6|274
1700701500000|2023-11-23 01:05:00|34986.8|34936.8|34997|34947|34999|34949|34986.6|34936.6|305
1700701800000|2023-11-23 01:10:00|34997.1|34947.1|34992.6|34942.6|34997.2|34947.2|34991.2|34941.2|376
1700702100000|2023-11-23 01:15:00|34993.1|34943.1|34996.4|34946.4|34997.3|34947.3|34988.9|34938.9|399
1700702400000|2023-11-23 01:20:00|34996.5|34946.5|34995|34945|34997.4|34947.4|34992.5|34942.5|279
1700702700000|2023-11-23 01:25:00|34993.2|34943.2|34985|34935|34993.2|34943.2|34984.9|34934.9|447
1700703000000|2023-11-23 01:30:00|34985.1|34935.1|34982.1|34932.1|34987.7|34937.7|34981.5|34931.5|531
1700703300000|2023-11-23 01:35:00|34982|34932|34982.4|34932.4|34987.7|34937.7|34981.9|34931.9|460
1700703600000|2023-11-23 01:40:00|34982.3|34932.3|34989.8|34939.8|34991.4|34941.4|34982.3|34932.3|360
1700703900000|2023-11-23 01:45:00|34990.6|34940.6|34987.2|34937.2|34991|34941|34985.6|34935.6|328
1700704200000|2023-11-23 01:50:00|34987.3|34937.3|34980.1|34930.1|34988.2|34938.2|34977.6|34927.6|380
1700704500000|2023-11-23 01:55:00|34979.9|34929.9|34978.4|34928.4|34980.9|34930.9|34975|34925|256
1700704800000|2023-11-23 02:00:00|34978.3|34928.3|34971.3|34921.3|34979.9|34929.9|34971.3|34921.3|286
1700705100000|2023-11-23 02:05:00|34971.2|34921.2|34963.4|34913.4|34976.4|34926.4|34962.3|34912.3|516
1700705400000|2023-11-23 02:10:00|34962.9|34912.9|34958|34908|34964.2|34914.2|34956.5|34906.5|295
1700705700000|2023-11-23 02:15:00|34958.9|34908.9|34960.6|34910.6|34964.9|34914.9|34956.8|34906.8|1495
1700706000000|2023-11-23 02:20:00|34959.7|34909.7|34956.5|34906.5|34961.8|34911.8|34952.1|34902.1|1087
1700706300000|2023-11-23 02:25:00|34954.1|34904.1|34962.9|34912.9|34964.3|34914.3|34953|34903|1207
1700706600000|2023-11-23 02:30:00|34964.2|34914.2|34957.9|34907.9|34967.3|34917.3|34955.8|34905.8|747
1700706900000|2023-11-23 02:35:00|34957.4|34907.4|34959.8|34909.8|34959.8|34909.8|34955.7|34905.7|304
1700707200000|2023-11-23 02:40:00|34959.9|34909.9|34956.6|34906.6|34961.9|34911.9|34954.3|34904.3|524
1700707500000|2023-11-23 02:45:00|34956.7|34906.7|34954.9|34904.9|34958.4|34908.4|34954.8|34904.8|942
1700707800000|2023-11-23 02:50:00|34954.7|34904.7|34955.4|34905.4|34957|34907|34945.3|34895.3|1657
1700708100000|2023-11-23 02:55:00|34955.3|34905.3|34955.6|34905.6|34959|34909|34949.8|34899.8|1001
1700708400000|2023-11-23 03:00:00|34955.5|34905.5|34948.2|34898.2|34955.6|34905.6|34942.5|34892.5|665
1700708700000|2023-11-23 03:05:00|34947.9|34897.9|34950.7|34900.7|34951.3|34901.3|34939|34889|660
1700709000000|2023-11-23 03:10:00|34950|34900|34941.8|34891.8|34950.4|34900.4|34941.8|34891.8|183
1700709300000|2023-11-23 03:15:00|34942.2|34892.2|34947|34897|34948.2|34898.2|34942.1|34892.1|177
1700709600000|2023-11-23 03:20:00|34947.1|34897.1|34949.7|34899.7|34950.9|34900.9|34944.2|34894.2|171
1700709900000|2023-11-23 03:25:00|34949.8|34899.8|34949.7|34899.7|34950.3|34900.3|34947.4|34897.4|109
1700710200000|2023-11-23 03:30:00|34949.8|34899.8|34948.7|34898.7|34951.8|34901.8|34947.7|34897.7|105
1700710500000|2023-11-23 03:35:00|34949.4|34899.4|34947|34897|34949.6|34899.6|34946.4|34896.4|74
1700710800000|2023-11-23 03:40:00|34946.9|34896.9|34944.8|34894.8|34947.5|34897.5|34943.4|34893.4|85
1700711100000|2023-11-23 03:45:00|34944.9|34894.9|34939.1|34889.1|34945.6|34895.6|34937.2|34887.2|196
1700711400000|2023-11-23 03:50:00|34939.2|34889.2|34937.5|34887.5|34941|34891|34934.7|34884.7|263
1700711700000|2023-11-23 03:55:00|34937.4|34887.4|34938.8|34888.8|34939.4|34889.4|34936.7|34886.7|112
1700712000000|2023-11-23 04:00:00|34938.6|34888.6|34940.6|34890.6|34941.8|34891.8|34937.5|34887.5|105
1700712300000|2023-11-23 04:05:00|34940.3|34890.3|34938.1|34888.1|34940.4|34890.4|34936.7|34886.7|114
1700712600000|2023-11-23 04:10:00|34937.3|34887.3|34941.1|34891.1|34941.4|34891.4|34937.3|34887.3|85
1700712900000|2023-11-23 04:15:00|34941.3|34891.3|34941.4|34891.4|34942.8|34892.8|34938.1|34888.1|105
1700713200000|2023-11-23 04:20:00|34941|34891|34941.4|34891.4|34942.8|34892.8|34940|34890|83
1700713500000|2023-11-23 04:25:00|34941.2|34891.2|34938.6|34888.6|34941.3|34891.3|34937.9|34887.9|98
1700713800000|2023-11-23 04:30:00|34938.5|34888.5|34938.9|34888.9|34940|34890|34937.2|34887.2|116
1700714100000|2023-11-23 04:35:00|34939|34889|34938|34888|34939.8|34889.8|34936.5|34886.5|85
1700714400000|2023-11-23 04:40:00|34938.1|34888.1|34940|34890|34941.4|34891.4|34935|34885|66
1700714700000|2023-11-23 04:45:00|34940.1|34890.1|34950.2|34900.2|34950.3|34900.3|34933.2|34883.2|226
1700715000000|2023-11-23 04:50:00|34950.3|34900.3|34947.8|34897.8|34950.3|34900.3|34945.8|34895.8|267
1700715300000|2023-11-23 04:55:00|34948.1|34898.1|34946.5|34896.5|34949.3|34899.3|34945.4|34895.4|199
1700715600000|2023-11-23 05:00:00|34947.3|34897.3|34952.7|34902.7|34954|34904|34947|34897|149
1700715900000|2023-11-23 05:05:00|34952.6|34902.6|34949.8|34899.8|34953.3|34903.3|34949.3|34899.3|129
1700716200000|2023-11-23 05:10:00|34949.7|34899.7|34947.4|34897.4|34950.2|34900.2|34946.7|34896.7|108
1700716500000|2023-11-23 05:15:00|34948.7|34898.7|34948.6|34898.6|34949.8|34899.8|34947.4|34897.4|105
1700716800000|2023-11-23 05:20:00|34948.5|34898.5|34946.9|34896.9|34948.6|34898.6|34945.3|34895.3|106
1700717100000|2023-11-23 05:25:00|34947|34897|34948.9|34898.9|34949.5|34899.5|34946.6|34896.6|105
1700717400000|2023-11-23 05:30:00|34948.7|34898.7|34946.9|34896.9|34948.7|34898.7|34945.5|34895.5|84
1700717700000|2023-11-23 05:35:00|34946.3|34896.3|34943.2|34893.2|34947.9|34897.9|34942.8|34892.8|141
1700718000000|2023-11-23 05:40:00|34943|34893|34928.4|34876.3|34943.6|34893.6|34924.9|34874.3|1477
1700718300000|2023-11-23 05:45:00|34928.5|34876.5|34928.6|34878.6|34935.1|34885.1|34922.6|34872.6|1377
1700718600000|2023-11-23 05:50:00|34928.7|34878.7|34931.2|34881.2|34932.7|34882.7|34927.4|34877.4|171
1700718900000|2023-11-23 05:55:00|34931.1|34881.1|34920.4|34870.4|34931.5|34881.5|34917.1|34867.1|722
1700719200000|2023-11-23 06:00:00|34920.3|34870.3|34901.2|34851.2|34925.9|34875.9|34899.9|34849.9|392
1700719500000|2023-11-23 06:05:00|34901.1|34851.1|34898.4|34848.4|34916.8|34866.8|34895.1|34845.1|1273
1700719800000|2023-11-23 06:10:00|34899.2|34849.2|34893.6|34843.6|34901.4|34851.4|34883.4|34833.4|1232
1700720100000|2023-11-23 06:15:00|34893.7|34843.7|34894.9|34844.9|34897.6|34847.6|34892.8|34842.8|444
1700720400000|2023-11-23 06:20:00|34894.8|34844.8|34894.3|34844.3|34897.9|34847.9|34889.1|34839.1|366
1700720700000|2023-11-23 06:25:00|34894.2|34844.2|34899.4|34849.4|34901.2|34851.2|34894|34844|560
1700721000000|2023-11-23 06:30:00|34899.3|34849.3|34915.7|34865.7|34915.7|34865.7|34897.1|34847.1|457
1700721300000|2023-11-23 06:35:00|34915.6|34865.6|34920.3|34870.3|34935|34885|34915.3|34865.3|1016
1700721600000|2023-11-23 06:40:00|34919.8|34869.8|34910.6|34860.6|34920.6|34870.6|34904.1|34854.1|999
1700721900000|2023-11-23 06:45:00|34910.4|34860.4|34919.5|34869.5|34922.7|34872.7|34910.2|34860.2|642
1700722200000|2023-11-23 06:50:00|34919.6|34869.6|34916.1|34866.1|34921.8|34871.8|34908.7|34858.7|745
1700722500000|2023-11-23 06:55:00|34916.5|34866.5|34927.1|34877.1|34927.4|34877.4|34910.9|34860.9|485
1700722800000|2023-11-23 07:00:00|34926.6|34876.6|34922.3|34872.3|34931.3|34893.9|34899.6|34860.9|751
1700723100000|2023-11-23 07:05:00|34922.2|34872.2|34895.1|34875.1|34923.4|34890.1|34887.8|34867.5|474
1700723400000|2023-11-23 07:10:00|34895|34875|34891|34871|34901|34881|34888.4|34868.4|521
1700723700000|2023-11-23 07:15:00|34890.7|34870.7|34887.6|34867.6|34892.9|34872.9|34884.2|34864.2|414
1700724000000|2023-11-23 07:20:00|34886.8|34866.8|34876.7|34856.7|34916.7|34875.6|34870.7|34850.7|565
1700724300000|2023-11-23 07:25:00|34876.8|34856.8|34840.5|34820.5|34883.9|34863.9|34812.5|34792.5|900
1700724600000|2023-11-23 07:30:00|34840.7|34820.7|34843.8|34823.8|34851.7|34831.7|34838.6|34818.6|877
1700724900000|2023-11-23 07:35:00|34843.9|34823.9|34862.4|34842.4|34866.7|34846.7|34841.5|34821.5|561
1700725200000|2023-11-23 07:40:00|34863.7|34843.7|34862.8|34842.8|34872.6|34852.6|34859.5|34839.5|472
1700725500000|2023-11-23 07:45:00|34861.9|34841.9|34848.6|34828.6|34863.2|34843.2|34840.7|34820.7|619
1700725800000|2023-11-23 07:50:00|34848.5|34828.5|34857.7|34837.7|34858.8|34838.8|34844.4|34824.4|363
1700726100000|2023-11-23 07:55:00|34857.9|34837.9|34845.8|34825.8|34861.5|34841.5|34842.5|34822.5|470
1700726400000|2023-11-23 08:00:00|34846.3|34826.3|34848.5|34828.5|34867.9|34847.9|34844.2|34824.2|829
1700726700000|2023-11-23 08:05:00|34849.3|34829.3|34867.1|34847.1|34875|34855|34842.9|34822.9|561
1700727000000|2023-11-23 08:10:00|34867|34847|34832.2|34812.2|34876.1|34856.1|34817.3|34797.3|784
1700727300000|2023-11-23 08:15:00|34835.2|34815.2|34818.9|34798.9|34912.6|34872|34804|34784|1410
1700727600000|2023-11-23 08:20:00|34818.8|34798.8|34813.8|34793.8|34820.5|34800.5|34772.5|34752.5|1056
1700727900000|2023-11-23 08:25:00|34813.9|34793.9|34834.3|34783.3|34839.4|34816.7|34813.2|34783.3|825
1700728200000|2023-11-23 08:30:00|34829.5|34778|34785.2|34765.2|34829.5|34778|34768.5|34730.2|1228
1700728500000|2023-11-23 08:35:00|34785.3|34765.3|34772.9|34752.9|34788.8|34768.8|34766.8|34746.8|802
1700728800000|2023-11-23 08:40:00|34772.8|34752.8|34778.5|34758.5|34787.1|34767.1|34768.8|34748.8|670
1700729100000|2023-11-23 08:45:00|34778.8|34758.8|34796.6|34776.6|34800.3|34780.3|34778.8|34758.8|516
1700729400000|2023-11-23 08:50:00|34797.6|34777.6|34790|34770|34801.6|34781.6|34783.4|34763.4|799
1700729700000|2023-11-23 08:55:00|34789.9|34769.9|34762.3|34712.3|34796.4|34776.4|34750.6|34712.3|852
1700730000000|2023-11-23 09:00:00|34762.9|34712.9|34770.9|34750.9|34773.6|34753.6|34722.1|34700.8|1261
1700730300000|2023-11-23 09:05:00|34771|34751|34786.6|34766.6|34790|34770|34754|34734|972
1700730600000|2023-11-23 09:10:00|34786.7|34766.7|34795.2|34775.2|34806.3|34786.3|34784.7|34764.7|584
1700730900000|2023-11-23 09:15:00|34795.4|34775.4|34802.1|34782.1|34808.3|34788.3|34793|34773|670
1700731200000|2023-11-23 09:20:00|34802.9|34782.9|34811.4|34791.4|34829|34809|34802.7|34782.7|689
1700731500000|2023-11-23 09:25:00|34811.6|34791.6|34814|34794|34817.7|34797.7|34805.8|34785.8|450
1700731800000|2023-11-23 09:30:00|34812.3|34792.3|34810.4|34790.4|34849.1|34829.1|34784.5|34764.5|1082
1700732100000|2023-11-23 09:35:00|34810.5|34790.5|34798.8|34778.8|34813.6|34793.6|34794.8|34774.8|716
1700732400000|2023-11-23 09:40:00|34799.9|34779.9|34792.8|34772.8|34810.5|34790.5|34791.2|34771.2|559
1700732700000|2023-11-23 09:45:00|34792.7|34772.7|34806.6|34786.6|34815.1|34795.1|34792.4|34772.4|612
1700733000000|2023-11-23 09:50:00|34807|34787|34790.7|34770.7|34807.3|34787.3|34790.5|34770.5|476
1700733300000|2023-11-23 09:55:00|34790.1|34770.1|34779.5|34759.5|34796.3|34776.3|34779.5|34759.5|479
1700733600000|2023-11-23 10:00:00|34780.1|34760.1|34797.8|34777.8|34813.7|34793.7|34775.8|34755.8|621
1700733900000|2023-11-23 10:05:00|34797.9|34777.9|34793.4|34773.4|34803|34783|34792.5|34772.5|400
1700734200000|2023-11-23 10:10:00|34793.1|34773.1|34793.1|34773.1|34800.9|34780.9|34789.4|34769.4|565
1700734500000|2023-11-23 10:15:00|34793.2|34773.2|34805.4|34785.4|34805.4|34785.4|34790.6|34770.6|496
1700734800000|2023-11-23 10:20:00|34804.9|34784.9|34799.5|34779.5|34806.3|34786.3|34798.2|34778.2|425
1700735100000|2023-11-23 10:25:00|34799.4|34779.4|34787.4|34767.4|34805.8|34785.8|34786.8|34766.8|464
1700735400000|2023-11-23 10:30:00|34787.7|34767.7|34790|34770|34793.9|34773.9|34783.3|34763.3|325
1700735700000|2023-11-23 10:35:00|34789.2|34769.2|34774.3|34754.3|34791.1|34771.1|34772.5|34752.5|400
1700736000000|2023-11-23 10:40:00|34774.9|34754.9|34786.3|34766.3|34786.6|34766.6|34773.1|34753.1|466
1700736300000|2023-11-23 10:45:00|34786.4|34766.4|34788|34768|34788.6|34768.6|34780.4|34760.4|358
1700736600000|2023-11-23 10:50:00|34787.7|34767.7|34794.5|34774.5|34798.3|34778.3|34787.5|34767.5|492
1700736900000|2023-11-23 10:55:00|34794.6|34774.6|34796.1|34776.1|34798.5|34778.5|34787.1|34767.1|542
1700737200000|2023-11-23 11:00:00|34796|34776|34764.7|34744.7|34804.3|34784.3|34759.2|34739.2|735
1700737500000|2023-11-23 11:05:00|34764.5|34744.5|34763.3|34743.3|34770.7|34750.7|34752.5|34732.5|557
1700737800000|2023-11-23 11:10:00|34763.1|34743.1|34793.7|34773.7|34795|34775|34762.6|34742.6|612
1700738100000|2023-11-23 11:15:00|34794.3|34774.3|34795.9|34775.9|34802.7|34782.7|34788.3|34768.3|523
1700738400000|2023-11-23 11:20:00|34795.8|34775.8|34787.9|34767.9|34799.5|34779.5|34786.2|34766.2|492
1700738700000|2023-11-23 11:25:00|34787.6|34767.6|34787.5|34767.5|34791.2|34771.2|34781.9|34761.9|502
1700739000000|2023-11-23 11:30:00|34787.9|34767.9|34791.9|34771.9|34800.4|34780.4|34787.6|34767.6|392
1700739300000|2023-11-23 11:35:00|34791.5|34771.5|34796.6|34776.6|34803|34783|34791.5|34771.5|439
1700739600000|2023-11-23 11:40:00|34796.8|34776.8|34830.6|34810.6|34830.9|34810.9|34792.7|34772.7|631
1700739900000|2023-11-23 11:45:00|34830.5|34810.5|34841.9|34821.9|34847.7|34827.7|34825|34805|639
1700740200000|2023-11-23 11:50:00|34841.7|34821.7|34825.2|34805.2|34842.6|34822.6|34820.7|34800.7|423
1700740500000|2023-11-23 11:55:00|34825.8|34805.8|34832.4|34812.4|34835.4|34815.4|34822.3|34802.3|580
1700740800000|2023-11-23 12:00:00|34832.8|34812.8|34847.2|34827.2|34849.8|34829.8|34831.2|34811.2|694
1700741100000|2023-11-23 12:05:00|34847.5|34827.5|34848|34828|34854.1|34834.1|34833.8|34813.8|840
1700741400000|2023-11-23 12:10:00|34848.9|34828.9|34859.7|34839.7|34868.5|34848.5|34846.9|34826.9|580
1700741700000|2023-11-23 12:15:00|34859.8|34839.8|34863|34843|34863.7|34843.7|34854.6|34834.6|371
1700742000000|2023-11-23 12:20:00|34863.1|34843.1|34871.4|34851.4|34873.2|34853.2|34856.9|34836.9|453
1700742300000|2023-11-23 12:25:00|34870.8|34850.8|34869.2|34849.2|34872.6|34852.6|34863.9|34843.9|342
1700742600000|2023-11-23 12:30:00|34869.1|34849.1|34879.6|34859.6|34881.5|34861.5|34867.4|34847.4|509
1700742900000|2023-11-23 12:35:00|34879.7|34859.7|34877.3|34857.3|34879.7|34859.7|34870.4|34850.4|446
1700743200000|2023-11-23 12:40:00|34877.2|34857.2|34854|34834|34878.1|34858.1|34846.6|34826.6|472
1700743500000|2023-11-23 12:45:00|34854.1|34834.1|34859.4|34839.4|34864.1|34844.1|34850.7|34830.7|779
1700743800000|2023-11-23 12:50:00|34859.3|34839.3|34845.4|34825.4|34859.7|34839.7|34840.1|34820.1|797
1700744100000|2023-11-23 12:55:00|34845.7|34825.7|34848.7|34828.7|34853.6|34833.6|34837.2|34817.2|790
1700744400000|2023-11-23 13:00:00|34848.6|34828.6|34860.5|34840.5|34867.3|34847.3|34839.9|34819.9|733
1700744700000|2023-11-23 13:05:00|34860.7|34840.7|34838.9|34818.9|34864.7|34844.7|34838.7|34818.7|627
1700745000000|2023-11-23 13:10:00|34839|34819|34830.8|34810.8|34849.3|34829.3|34823.1|34803.1|477
1700745300000|2023-11-23 13:15:00|34830.7|34810.7|34829.3|34809.3|34841.1|34821.1|34821.4|34801.4|780
1700745600000|2023-11-23 13:20:00|34828.9|34808.9|34820.9|34800.9|34834.7|34814.7|34806.4|34786.4|616
1700745900000|2023-11-23 13:25:00|34821|34801|34817.9|34797.9|34830.4|34810.4|34816.3|34796.3|568
1700746200000|2023-11-23 13:30:00|34818.8|34798.8|34805.7|34785.7|34820|34800|34791|34771|791
1700746500000|2023-11-23 13:35:00|34805.6|34785.6|34805.1|34785.1|34807.1|34787.1|34800.3|34780.3|407
1700746800000|2023-11-23 13:40:00|34805.3|34785.3|34800.6|34780.6|34806.3|34786.3|34797.9|34777.9|587
1700747100000|2023-11-23 13:45:00|34800.5|34780.5|34805.7|34785.7|34811|34791|34799.1|34779.1|570
1700747400000|2023-11-23 13:50:00|34805.6|34785.6|34809.9|34789.9|34814.8|34794.8|34798.3|34778.3|407
1700747700000|2023-11-23 13:55:00|34810|34790|34819.8|34799.8|34823.2|34803.2|34807.1|34787.1|343
1700748000000|2023-11-23 14:00:00|34819.7|34799.7|34820.2|34800.2|34823.6|34803.6|34814.4|34794.4|387
1700748300000|2023-11-23 14:05:00|34820.3|34800.3|34844.6|34824.6|34849.5|34829.5|34820.3|34800.3|554
1700748600000|2023-11-23 14:10:00|34843.8|34823.8|34839.9|34819.9|34851.9|34831.9|34830.3|34810.3|716
1700748900000|2023-11-23 14:15:00|34839.5|34819.5|34841.1|34821.1|34848.3|34828.3|34834.5|34814.5|584
1700749200000|2023-11-23 14:20:00|34841.2|34821.2|34853.5|34833.5|34860.6|34840.6|34839.4|34819.4|462
1700749500000|2023-11-23 14:25:00|34853.8|34833.8|34844.2|34824.2|34862.3|34842.3|34843.7|34823.7|482
1700749800000|2023-11-23 14:30:00|34844.1|34824.1|34827.6|34807.6|34844.5|34824.5|34813.2|34793.2|788
1700750100000|2023-11-23 14:35:00|34827.7|34807.7|34827.3|34807.3|34832.6|34812.6|34820.1|34800.1|709
1700750400000|2023-11-23 14:40:00|34826.9|34806.9|34817.1|34797.1|34828.8|34808.8|34802.3|34782.3|640
1700750700000|2023-11-23 14:45:00|34816.6|34796.6|34799.5|34779.5|34819|34799|34789.8|34769.8|568
1700751000000|2023-11-23 14:50:00|34800.3|34780.3|34816.1|34796.1|34822.8|34802.8|34797.1|34777.1|927
1700751300000|2023-11-23 14:55:00|34816.2|34796.2|34829.7|34809.7|34831.2|34811.2|34815.1|34795.1|585
1700751600000|2023-11-23 15:00:00|34829.5|34809.5|34818.3|34798.3|34833.3|34813.3|34816.6|34796.6|417
1700751900000|2023-11-23 15:05:00|34818|34798|34827.9|34807.9|34840.2|34820.2|34815.3|34795.3|461
1700752200000|2023-11-23 15:10:00|34828|34808|34850.6|34830.6|34851.4|34831.4|34823.4|34803.4|432
1700752500000|2023-11-23 15:15:00|34850.7|34830.7|34842.7|34822.7|34851.1|34831.1|34830.9|34810.9|446
1700752800000|2023-11-23 15:20:00|34842.5|34822.5|34821|34801|34842.5|34822.5|34818.2|34798.2|482
1700753100000|2023-11-23 15:25:00|34820.9|34800.9|34813.4|34793.4|34829.4|34809.4|34810.5|34790.5|432
1700753400000|2023-11-23 15:30:00|34813.5|34793.5|34810.4|34790.4|34816|34796|34800.3|34780.3|424
1700753700000|2023-11-23 15:35:00|34810.5|34790.5|34815.1|34795.1|34817.2|34797.2|34801.1|34781.1|372
1700754000000|2023-11-23 15:40:00|34815.2|34795.2|34820.3|34800.3|34820.4|34800.4|34804.5|34784.5|476
1700754300000|2023-11-23 15:45:00|34820.2|34800.2|34834.8|34814.8|34840.3|34820.3|34815.6|34795.6|670
1700754600000|2023-11-23 15:50:00|34835.1|34815.1|34811.8|34791.8|34837.3|34817.3|34811.3|34791.3|536
1700754900000|2023-11-23 15:55:00|34812|34792|34796.5|34776.5|34817.9|34797.9|34795.1|34775.1|636
1700755200000|2023-11-23 16:00:00|34796.6|34776.6|34806.5|34786.5|34809.6|34789.6|34795.4|34775.4|416
1700755500000|2023-11-23 16:05:00|34806.4|34786.4|34814.3|34794.3|34819.5|34799.5|34806.4|34786.4|345
1700755800000|2023-11-23 16:10:00|34814.2|34794.2|34818.2|34798.2|34819.9|34799.9|34809.1|34789.1|359
1700756100000|2023-11-23 16:15:00|34818.6|34798.6|34818.3|34798.3|34820.8|34800.8|34808.7|34788.7|359
1700756400000|2023-11-23 16:20:00|34818.1|34798.1|34815.3|34795.3|34818.9|34798.9|34812.3|34792.3|351
1700756700000|2023-11-23 16:25:00|34815.4|34795.4|34814.1|34794.1|34817.3|34797.3|34811.6|34791.6|455
1700757000000|2023-11-23 16:30:00|34813.9|34793.9|34827.3|34777.3|34830.6|34793.9|34806.4|34773.4|903
1700757300000|2023-11-23 16:35:00|34827.4|34777.4|34834.8|34784.8|34834.9|34792.6|34808.6|34772.3|779
1700757600000|2023-11-23 16:40:00|34834.7|34784.7|34828.6|34778.6|34835.1|34797|34812.1|34775.3|581
1700757900000|2023-11-23 16:45:00|34828.7|34778.7|34833.5|34783.5|34834.7|34799.8|34810.7|34777|790
1700758200000|2023-11-23 16:50:00|34833.9|34783.9|34813.3|34793.3|34834.3|34799.2|34799.5|34768.6|1883
1700758500000|2023-11-23 16:55:00|34813.1|34793.1|34809|34789|34830.9|34794.8|34808.7|34776|520
1700758800000|2023-11-23 17:00:00|34808.9|34788.9|34808.9|34788.9|34828.7|34789.8|34808.1|34772.8|193
1700759100000|2023-11-23 17:05:00|34808.7|34788.7|34823.2|34773.2|34827.7|34789.4|34806.9|34771.6|293
1700759400000|2023-11-23 17:10:00|34822.9|34772.9|34822.3|34772.3|34825|34788|34808|34771.2|133
1700759700000|2023-11-23 17:15:00|34822.4|34772.4|34824.1|34774.1|34834.7|34784.7|34822.1|34772.1|226
1700760000000|2023-11-23 17:20:00|34823.8|34773.8|34823.6|34773.6|34826|34776|34821.1|34771.1|110
1700760300000|2023-11-23 17:25:00|34823.5|34773.5|34824.5|34774.5|34829.3|34779.3|34821.6|34771.6|126
1700760600000|2023-11-23 17:30:00|34824.7|34774.7|34823.8|34773.8|34825.5|34775.5|34819.6|34769.6|165
1700760900000|2023-11-23 17:35:00|34823.9|34773.9|34825.9|34775.9|34826.9|34776.9|34823.4|34773.4|108
1700761200000|2023-11-23 17:40:00|34826.1|34776.1|34828.6|34778.6|34828.9|34778.9|34826|34776|79
1700761500000|2023-11-23 17:45:00|34828.5|34778.5|34829.5|34779.5|34829.9|34794|34813.4|34777.3|73
1700761800000|2023-11-23 17:50:00|34829.6|34779.6|34832.4|34782.4|34832.4|34782.4|34829.4|34779.4|102
1700762100000|2023-11-23 17:55:00|34832.7|34782.7|34827.2|34767.4|34836.7|34782.8|34822.5|34767.2|312
1700762400000|2023-11-23 18:00:00|34825.4|34769.3|34834.3|34771|34839.2|34777.1|34820.6|34761.9|269
1700762700000|2023-11-23 18:05:00|34834.2|34773|34838|34764|34841.5|34776.3|34826.1|34761.3|115
1700763000000|2023-11-23 18:10:00|34837.8|34763.9|34834.1|34776.3|34841.9|34780.7|34828.6|34763.9|148
1700763300000|2023-11-23 18:15:00|34837.4|34776.4|34843.2|34771.6|34843.9|34781.3|34832.8|34771|102
1700763600000|2023-11-23 18:20:00|34838.4|34776.2|34836.4|34781.3|34844|34781.7|34835.5|34770.3|107
1700763900000|2023-11-23 18:25:00|34837|34780.9|34843|34771.1|34845.4|34781.3|34831.3|34770.3|138
1700764200000|2023-11-23 18:30:00|34843.1|34771.2|34837.8|34773.8|34843.1|34784.1|34830.8|34769.2|102
1700764500000|2023-11-23 18:35:00|34837.9|34773.7|34838.4|34773.7|34843.8|34779.8|34828.9|34768.8|46
1700764800000|2023-11-23 18:40:00|34838.6|34773.6|34830.9|34779.6|34844|34779.7|34828.5|34768.5|61
1700765100000|2023-11-23 18:45:00|34838.4|34774.3|34843|34770.1|34844.5|34779.7|34829.9|34769.4|69
1700765400000|2023-11-23 18:50:00|34843.1|34770|34844.3|34771|34844.5|34780|34830.5|34769.8|105
1700765700000|2023-11-23 18:55:00|34839.8|34770.8|34843|34788.6|34851.7|34788.9|34839.8|34770.7|121
1700766000000|2023-11-23 19:00:00|34842.9|34788.7|34850.3|34779.9|34854.3|34789.8|34842.5|34775.9|156
1700766300000|2023-11-23 19:05:00|34850.5|34780|34842.8|34785.4|34850.6|34793.7|34841.5|34778.1|99
1700766600000|2023-11-23 19:10:00|34842.1|34785.1|34845.6|34777.4|34846.6|34786.4|34839.8|34776.5|101
1700766900000|2023-11-23 19:15:00|34838.8|34788.8|34837|34780.6|34845.6|34788.8|34837|34774.1|152
1700767200000|2023-11-23 19:20:00|34837.4|34780.8|34845.9|34777.5|34847.5|34787|34837.4|34776.5|102
1700767500000|2023-11-23 19:25:00|34845.6|34777.7|34842.2|34784.2|34847.5|34787.2|34841.7|34777.5|105
1700767800000|2023-11-23 19:30:00|34842|34786.8|34842.9|34775.2|34846.3|34786.8|34834.2|34772.6|171
1700768100000|2023-11-23 19:35:00|34838.8|34775.1|34841.5|34783.6|34845.4|34788.5|34838.5|34774.7|91
1700768400000|2023-11-23 19:40:00|34841.4|34783.4|34845.8|34778|34846.2|34788|34837.9|34776.9|95
1700768700000|2023-11-23 19:45:00|34845.7|34778.9|34844.9|34773.8|34847.7|34789.9|34830.2|34768.7|167
1700769000000|2023-11-23 19:50:00|34840.6|34779|34842.4|34780.5|34847.9|34789.2|34821.3|34768.9|398
1700769300000|2023-11-23 19:55:00|34842.8|34780.7|34837|34779|34849.9|34789.2|34831.1|34776|249
1700769600000|2023-11-23 20:00:00|34836.9|34777|34831.5|34781.5|34839.3|34786.1|34828.5|34776.6|243
1700769900000|2023-11-23 20:05:00|34831.6|34781.6|34824.4|34760.1|34835.9|34783.6|34814.8|34750.1|258
1700770200000|2023-11-23 20:10:00|34825.4|34759.9|34856|34748.5|34856.3|34766.7|34821.7|34748|300
1700770500000|2023-11-23 20:15:00|34856.3|34748.4|34843.4|34754.3|34856.7|34763.2|34836.4|34743.4|186
1700770800000|2023-11-23 20:20:00|34843.8|34754.5|34849.1|34750.5|34855.9|34760.6|34835.9|34743.1|161
1700771100000|2023-11-23 20:25:00|34849.2|34750.4|34843|34755|34849.8|34760.1|34836.7|34748.4|190
1700771400000|2023-11-23 20:30:00|34843.2|34754.8|34850.2|34734.9|34856.5|34754.8|34829.4|34733.2|167
1700771700000|2023-11-23 20:35:00|34850|34735.2|34844.6|34745|34850|34759.5|34829.6|34735|156
1700772000000|2023-11-23 20:40:00|34838.4|34751.3|34835.2|34748.3|34846.2|34758|34825.7|34737.2|92
1700772300000|2023-11-23 20:45:00|34834.9|34742.1|34844.4|34738.4|34845.3|34749.4|34824.1|34736.5|138
1700772600000|2023-11-23 20:50:00|34844.2|34738.2|34842.7|34740.7|34861.5|34777|34823.3|34732.4|393
1700772900000|2023-11-23 20:55:00|34842.6|34740.5|34822.7|34759.6|34848.5|34759.9|34822.1|34732|213
1700773200000|2023-11-23 21:00:00|34823.1|34759.5|34837.9|34743.9|34843.1|34761.2|34822.7|34741|151
1700773500000|2023-11-23 21:05:00|34833.2|34750.8|34822.7|34759.7|34841.4|34760.3|34821.9|34739|209
1700773800000|2023-11-23 21:10:00|34832|34747.2|34840.6|34742.6|34843.5|34759.4|34819.8|34739.5|422
1700774100000|2023-11-23 21:15:00|34840.7|34742.7|34824.3|34766.2|34844.1|34766.3|34821.7|34740.7|124
1700774400000|2023-11-23 21:20:00|34844.5|34751.8|34857.1|34770.6|34859.7|34783.2|34824.3|34742.6|108
1700774700000|2023-11-23 21:25:00|34857.2|34770.7|34845.2|34788|34863.3|34798.5|34839.1|34770.6|241
1700775000000|2023-11-23 21:30:00|34846.9|34784.5|34853.5|34768.6|34861.8|34786.3|34843.5|34767.8|109
1700775300000|2023-11-23 21:35:00|34843.8|34777.7|34841.4|34791.4|34862.1|34791.5|34840.6|34767.3|98
1700775600000|2023-11-23 21:40:00|34841.7|34791.7|34852.1|34767.5|34855.2|34792.4|34841.7|34767.4|81
1700775900000|2023-11-23 21:45:00|34853.1|34767.4|34830.3|34757.6|34864.8|34790.1|34830.1|34739.9|789
1700776200000|2023-11-23 21:50:00|34831.4|34757.5|34838.1|34764.3|34860.7|34779|34827.3|34743.4|379
1700776500000|2023-11-23 21:55:00|34829.6|34769.4|34859.6|34739.6|34865.8|34784.5|34829.5|34739.2|526
1700776800000|2023-11-23 22:00:00|34860.5|34740.5|34875.8|34755.8|34875.8|34756.2|34860.5|34740.5|35
1700777100000|2023-11-23 22:05:00|34875.6|34755.6|34877.4|34770.1|34889.7|34773.6|34868.8|34755.6|91
1700777400000|2023-11-23 22:10:00|34876.4|34760.5|34883.5|34770.6|34884.4|34771.2|34875.4|34759.2|72
1700777700000|2023-11-23 22:15:00|34883.7|34770.8|34866.2|34761.9|34883.9|34772.9|34866.2|34761.9|75
1700778000000|2023-11-23 22:20:00|34866|34762|34863.5|34767.2|34868|34767.2|34863.4|34762|69
1700778300000|2023-11-23 22:25:00|34863.4|34767.4|34867.3|34767.9|34867.6|34768|34863.4|34761.8|29
1700778600000|2023-11-23 22:30:00|34867|34765.5|34862.8|34766.1|34867.1|34766.4|34862.1|34765.3|62
1700778900000|2023-11-23 22:35:00|34862.7|34766|34852.2|34732.2|34862.8|34766.5|34852.1|34732.1|72
1700779200000|2023-11-23 22:40:00|34852.3|34732.3|34852|34732|34852.3|34732.3|34851.5|34731.5|51
1700779500000|2023-11-23 22:45:00|34856.5|34736.5|34856.6|34736.6|34857.9|34737.9|34856.2|34736.2|46
1700779800000|2023-11-23 22:50:00|34857.7|34737.7|34860.3|34740.3|34860.5|34740.5|34856.6|34736.6|115
1700780100000|2023-11-23 22:55:00|34860|34740|34832.7|34745.5|34860|34746.4|34832.3|34731|156
1700780400000|2023-11-23 23:00:00|34832.3|34745.8|34842.7|34741.1|34854.1|34762.3|34829.7|34728.6|210
1700780700000|2023-11-23 23:05:00|34842.6|34741.2|34837.7|34755.6|34857.7|34765.7|34828.7|34729.7|222
1700781000000|2023-11-23 23:10:00|34828.7|34764.7|34850.3|34743.7|34855.6|34765.7|34828.3|34737.4|58
1700781300000|2023-11-23 23:15:00|34842|34752|34847.4|34740.2|34851.4|34765.3|34832.3|34731.4|136
1700781600000|2023-11-23 23:20:00|34850.4|34730.4|34841.3|34743.5|34852|34756.3|34828.2|34730.4|835
1700781900000|2023-11-23 23:25:00|34839.7|34739.6|34846.8|34746|34852.8|34767|34829.8|34739.6|302
1700782200000|2023-11-23 23:30:00|34847.3|34747.5|34838.1|34769.3|34850.8|34769.3|34833.5|34744.6|93
1700782500000|2023-11-23 23:35:00|34837.1|34768.7|34836.4|34765.9|34849.3|34776|34835.4|34748.8|69
1700782800000|2023-11-23 23:40:00|34837.2|34766.4|34833.3|34765.3|34846|34768.3|34832.7|34751|59
1700783100000|2023-11-23 23:45:00|34832.3|34765|34835.9|34764.3|34850.9|34766.3|34828.3|34746.1|95
1700783400000|2023-11-23 23:50:00|34835.1|34763.8|34838.3|34768.3|34854.6|34768.3|34830.7|34743.9|133
1700783700000|2023-11-23 23:55:00|34839.3|34759.3|34838.7|34768.1|34856.1|34775|34825.9|34744.3|175
1700784000000|2023-11-24 00:00:00|34842.1|34761.7|34835.6|34757.5|34855.4|34775|34824|34746.6|906
1700784300000|2023-11-24 00:05:00|34835.3|34761.2|34825.7|34720.3|34855.2|34780|34825.5|34705.5|605
1700784600000|2023-11-24 00:10:00|34827.3|34719.4|34836.4|34767.2|34851.8|34768|34827.3|34711.4|567
1700784900000|2023-11-24 00:15:00|34836.5|34767.8|34831.3|34759.9|34843.8|34769.2|34821.7|34746|393
1700785200000|2023-11-24 00:20:00|34828.4|34759.8|34833.6|34750|34841.3|34768|34825.8|34748.1|180
1700785500000|2023-11-24 00:25:00|34825.8|34760.2|34840.5|34745.2|34840.6|34762|34819.2|34745.2|149
1700785800000|2023-11-24 00:30:00|34838|34745.7|34821.7|34759.5|34840.5|34763|34818.6|34745.3|288
1700786100000|2023-11-24 00:35:00|34822|34760.1|34836.5|34752.4|34836.5|34760.6|34819.2|34750.8|239
1700786400000|2023-11-24 00:40:00|34836.4|34758.4|34832.2|34773.5|34837.4|34782.3|34818.2|34752.7|2986
1700786700000|2023-11-24 00:45:00|34832.8|34773.6|34818|34756.9|34835.2|34774.2|34808.3|34752|8649
1700787000000|2023-11-24 00:50:00|34817.4|34756.8|34801.2|34748.4|34823.6|34769.5|34795.4|34741.4|4179
1700787300000|2023-11-24 00:55:00|34801.3|34748.5|34813.2|34752.7|34818.4|34760.2|34797.6|34745.1|1612
1700787600000|2023-11-24 01:00:00|34813.7|34752.8|34809.3|34756.3|34831.3|34775.8|34806.6|34750.6|5390
1700787900000|2023-11-24 01:05:00|34809.5|34756.4|34807.4|34754.2|34811.5|34756.5|34805.6|34750.2|1339
1700788200000|2023-11-24 01:10:00|34807.2|34754|34809.5|34752.1|34811|34756.9|34799.3|34748.5|1012
1700788500000|2023-11-24 01:15:00|34809.6|34752.2|34814.2|34758.2|34819|34764|34804.1|34746.9|3889
1700788800000|2023-11-24 01:20:00|34814|34758.5|34823.2|34768|34823.3|34770.3|34810.6|34758.4|4387
1700789100000|2023-11-24 01:25:00|34823.3|34767.9|34821|34770.1|34828.1|34774.4|34819.4|34767.3|3673
1700789400000|2023-11-24 01:30:00|34821.1|34770|34829.8|34775.5|34830|34775.7|34818.9|34767.3|3933
1700789700000|2023-11-24 01:35:00|34829.9|34775.4|34827|34773|34833.6|34777|34824.1|34772.2|3103
1700790000000|2023-11-24 01:40:00|34827.1|34773.1|34826.5|34775.8|34835.4|34779.1|34825.9|34772.9|4214
1700790300000|2023-11-24 01:45:00|34826.7|34775.7|34826.9|34772.1|34829.2|34776|34822.9|34771.9|4042
1700790600000|2023-11-24 01:50:00|34826.8|34772|34824.3|34772.1|34827.9|34773.4|34820.7|34770|5106
1700790900000|2023-11-24 01:55:00|34824.4|34772|34828|34774.5|34830.7|34777|34823.7|34770.7|4835
1700791200000|2023-11-24 02:00:00|34828.6|34774.4|34824.3|34771|34831.9|34777.8|34822.6|34770.6|1434
1700791500000|2023-11-24 02:05:00|34824.2|34770.8|34829.8|34775.1|34830.9|34777.4|34822.3|34770.7|3503
1700791800000|2023-11-24 02:10:00|34829.6|34774.9|34824.8|34773.1|34832.6|34777.8|34823|34771.1|4126
1700792100000|2023-11-24 02:15:00|34825.1|34773.4|34827|34776.9|34835.5|34780|34824.1|34771.8|6013
1700792400000|2023-11-24 02:20:00|34827.1|34777|34833.5|34779.7|34835|34780.9|34827.1|34775.6|6413
1700792700000|2023-11-24 02:25:00|34833.4|34779.8|34842.2|34791.5|34845.7|34795.4|34833.3|34779.7|3286
1700793000000|2023-11-24 02:30:00|34842.1|34791.4|34847.2|34793.8|34850.1|34798|34842.1|34791.4|3982
1700793300000|2023-11-24 02:35:00|34847.3|34793.9|34853.2|34803.2|34854.8|34803.3|34844.4|34793.7|2922
1700793600000|2023-11-24 02:40:00|34853.1|34803.1|34851|34801|34855.6|34803.3|34849.3|34799.3|2134
1700793900000|2023-11-24 02:45:00|34850.4|34800.4|34854.4|34804.4|34856.7|34805.6|34850|34800|1430
1700794200000|2023-11-24 02:50:00|34854.3|34804.3|34857.4|34805.4|34857.5|34805.5|34850.7|34800.7|1950
1700794500000|2023-11-24 02:55:00|34857.5|34805.5|34855.8|34805.8|34858.2|34806.2|34852.9|34802.9|3587
1700794800000|2023-11-24 03:00:00|34856|34806|34857.2|34805.5|34857.8|34806.9|34853.3|34803.3|4584
1700795100000|2023-11-24 03:05:00|34857.1|34805.6|34856.3|34806.3|34858.8|34808.1|34854.7|34804.7|3842
1700795400000|2023-11-24 03:10:00|34858.2|34806.8|34857.4|34807.4|34859.8|34808.7|34856|34806|3114
1700795700000|2023-11-24 03:15:00|34857.3|34807.3|34855.2|34805.2|34859.4|34807.9|34854.4|34804.2|1829
1700796000000|2023-11-24 03:20:00|34857|34805.4|34853.3|34801.3|34857|34806|34850.7|34800.7|2508
1700796300000|2023-11-24 03:25:00|34853.4|34801.2|34851.3|34799.9|34853.4|34801.3|34847.7|34797.7|1508
1700796600000|2023-11-24 03:30:00|34850.7|34799|34846.5|34796.5|34851.8|34800.2|34845.4|34795.4|1911
1700796900000|2023-11-24 03:35:00|34846.3|34796.3|34845.2|34795.2|34848|34796.7|34844|34794|2770
1700797200000|2023-11-24 03:40:00|34845.1|34795.1|34846.5|34796.5|34847.1|34797.1|34844.6|34794.6|2258
1700797500000|2023-11-24 03:45:00|34846.8|34796.8|34850|34800|34850.1|34800.1|34844.5|34794.5|1342
1700797800000|2023-11-24 03:50:00|34849.9|34799.9|34850.7|34800.7|34853.2|34803.2|34849.7|34799.7|907
1700798100000|2023-11-24 03:55:00|34851.5|34801.5|34845.7|34795.7|34851.5|34801.5|34845.4|34795.4|911
1700798400000|2023-11-24 04:00:00|34845.8|34795.8|34845.4|34794.8|34847.1|34795.8|34841.4|34789.9|1017
1700798700000|2023-11-24 04:05:00|34845.8|34794.7|34849.2|34795|34851|34798.6|34845.7|34794.2|2684
1700799000000|2023-11-24 04:10:00|34849.1|34794.9|34849.8|34799.3|34851.1|34799.7|34846.1|34793.4|2205
1700799300000|2023-11-24 04:15:00|34849.6|34799.1|34851.5|34797.8|34852.6|34799.8|34848.9|34797.4|1935
1700799600000|2023-11-24 04:20:00|34851.4|34797.7|34852.9|34798.9|34853.6|34800.2|34849.3|34796.8|1373
1700799900000|2023-11-24 04:25:00|34851.1|34800.5|34848.7|34797.6|34853.1|34800.8|34848.1|34796.3|901
1700800200000|2023-11-24 04:30:00|34848.8|34797.7|34846.8|34793|34850.6|34797.7|34844.8|34792.7|1081
1700800500000|2023-11-24 04:35:00|34846.7|34793.1|34842.3|34787.9|34847.6|34794.8|34837.9|34785.1|994
1700800800000|2023-11-24 04:40:00|34842.2|34787.8|34842.7|34788.6|34843.5|34791.4|34838.9|34786.4|1857
1700801100000|2023-11-24 04:45:00|34842.8|34788.7|34839.8|34785.8|34843.3|34791|34838.4|34785.8|974
1700801400000|2023-11-24 04:50:00|34838.7|34785.9|34836.6|34782.7|34839.9|34787.8|34834.6|34782.5|1577
1700801700000|2023-11-24 04:55:00|34836.7|34782.6|34831.2|34780.5|34838.5|34785.8|34830.6|34778.9|1793
1700802000000|2023-11-24 05:00:00|34831.3|34780.6|34826.6|34775.8|34834.5|34780.6|34825.2|34769.4|308
1700802300000|2023-11-24 05:05:00|34826.3|34775.5|34826.2|34772.8|34833.8|34775.8|34821.5|34769.1|233
1700802600000|2023-11-24 05:10:00|34825.7|34772.5|34820.6|34770|34825.9|34773.8|34819.5|34767.6|123
1700802900000|2023-11-24 05:15:00|34820.8|34770.5|34825|34771.1|34825.8|34773.6|34820.8|34768.6|163
1700803200000|2023-11-24 05:20:00|34824.9|34771|34817.6|34766.7|34825.5|34772.6|34815.3|34763.7|1639
1700803500000|2023-11-24 05:25:00|34817.8|34766.9|34822.6|34772|34824.1|34772|34817.3|34765.5|955
1700803800000|2023-11-24 05:30:00|34822.5|34771.9|34820.1|34766|34822.6|34771.9|34817.8|34765.5|1903
1700804100000|2023-11-24 05:35:00|34819.9|34765.8|34818.7|34768.4|34821.1|34769.5|34817.7|34765|1431
1700804400000|2023-11-24 05:40:00|34818.8|34768|34814|34761.8|34819.9|34768.8|34811.4|34759.5|2587
1700804700000|2023-11-24 05:45:00|34813.6|34761.3|34814.4|34764.4|34816|34764.8|34812|34759.9|502
1700805000000|2023-11-24 05:50:00|34814.3|34764.3|34822|34772|34827.4|34776.8|34803.1|34753.1|851
1700805300000|2023-11-24 05:55:00|34822.2|34772.2|34801.4|34745.8|34822.5|34772.2|34797.9|34738|3116
1700805600000|2023-11-24 06:00:00|34800.9|34745.5|34798.2|34748.2|34817.6|34765.3|34794.6|34742.7|2852
1700805900000|2023-11-24 06:05:00|34798.9|34748.9|34804.3|34754|34816.9|34765.5|34796.9|34744.9|1964
1700806200000|2023-11-24 06:10:00|34804.2|34754.2|34804|34754|34817.7|34766.1|34796.1|34745.3|1519
1700806500000|2023-11-24 06:15:00|34804.3|34754.3|34809.1|34759.1|34820.1|34769.2|34801.6|34749.5|1987
1700806800000|2023-11-24 06:20:00|34809.3|34759.3|34804.1|34754.1|34824.2|34773.6|34801.7|34750.6|1512
1700807100000|2023-11-24 06:25:00|34804.2|34754.2|34806.3|34756.3|34819.8|34769.8|34803.6|34753.6|1824
1700807400000|2023-11-24 06:30:00|34806.4|34756.4|34811.1|34759.9|34821.2|34767.4|34802.1|34752.1|4275
1700807700000|2023-11-24 06:35:00|34811|34759.6|34806.9|34756.9|34818.3|34767.3|34804.7|34753.6|6015
1700808000000|2023-11-24 06:40:00|34807|34757|34809.2|34754.9|34819.4|34768.3|34801.6|34749.8|4569
1700808300000|2023-11-24 06:45:00|34807.7|34757.1|34815.1|34765.1|34828.6|34775.9|34807.7|34757|5496
1700808600000|2023-11-24 06:50:00|34815.2|34765.2|34819.9|34769.9|34831|34781|34808.2|34753.8|7217
1700808900000|2023-11-24 06:55:00|34820.2|34770.2|34827.8|34775.3|34831.3|34779|34793.7|34743.7|3179
1700809200000|2023-11-24 07:00:00|34827.5|34775.2|34812.2|34762.2|34834.4|34787.4|34802.1|34755.3|1016
1700809500000|2023-11-24 07:05:00|34812.1|34762.1|34786.7|34766.7|34815.6|34769.1|34777.1|34754.4|629
1700809800000|2023-11-24 07:10:00|34785.7|34765.7|34787.5|34767.5|34804.3|34771.3|34783|34751.7|534
1700810100000|2023-11-24 07:15:00|34787.3|34767.3|34803.7|34783.7|34806.4|34786.4|34784.6|34764.6|473
1700810400000|2023-11-24 07:20:00|34803.8|34783.8|34798.3|34778.3|34807.4|34787.4|34797.3|34777.3|521
1700810700000|2023-11-24 07:25:00|34798.2|34778.2|34822.2|34772.2|34824|34781.4|34795|34757|424
1700811000000|2023-11-24 07:30:00|34822.7|34772.7|34779.7|34759.7|34823.4|34781.2|34779.5|34759.5|359
1700811300000|2023-11-24 07:35:00|34779.6|34759.6|34779|34759|34782|34762|34772.6|34752.6|405
1700811600000|2023-11-24 07:40:00|34778.8|34758.8|34784.5|34764.5|34787|34767|34778.5|34758.5|589
1700811900000|2023-11-24 07:45:00|34784.3|34764.3|34787.1|34767.1|34788.3|34768.3|34760.6|34740.6|691
1700812200000|2023-11-24 07:50:00|34787.4|34767.4|34783.8|34763.8|34791.5|34771.5|34781.8|34761.8|466
1700812500000|2023-11-24 07:55:00|34783.4|34763.4|34789.1|34769.1|34792.3|34772.3|34781.2|34761.2|331
1700812800000|2023-11-24 08:00:00|34789|34769|34778.8|34758.8|34792.9|34772.9|34772|34752|544
1700813100000|2023-11-24 08:05:00|34778.6|34758.6|34787.6|34767.6|34787.6|34767.6|34770.8|34750.8|506
1700813400000|2023-11-24 08:10:00|34787.8|34767.8|34785.2|34765.2|34794.1|34774.1|34783.4|34763.4|650
1700813700000|2023-11-24 08:15:00|34785.1|34765.1|34789.2|34769.2|34789.3|34769.3|34746.8|34726.8|714
1700814000000|2023-11-24 08:20:00|34789.1|34769.1|34795.4|34775.4|34805.6|34785.6|34784.7|34764.7|615
1700814300000|2023-11-24 08:25:00|34795.1|34775.1|34813.1|34793.1|34825.4|34805.4|34791|34771|581
1700814600000|2023-11-24 08:30:00|34813.2|34793.2|34833.7|34813.7|34833.9|34813.9|34813.2|34793.2|546
1700814900000|2023-11-24 08:35:00|34833.5|34813.5|34838|34818|34854.9|34834.9|34833.3|34813.3|672
1700815200000|2023-11-24 08:40:00|34838.1|34818.1|34815.6|34795.6|34840.3|34820.3|34815.6|34795.6|568
1700815500000|2023-11-24 08:45:00|34815.4|34795.4|34809|34789|34821.1|34801.1|34808.5|34788.5|535
1700815800000|2023-11-24 08:50:00|34808.7|34788.7|34814.4|34794.4|34821|34801|34805.2|34785.2|720
1700816100000|2023-11-24 08:55:00|34813.5|34793.5|34806.2|34786.2|34814.2|34794.2|34802.3|34782.3|708
1700816400000|2023-11-24 09:00:00|34806|34786|34837.7|34817.7|34841.6|34821.6|34803.6|34783.6|855
1700816700000|2023-11-24 09:05:00|34838|34818|34842.5|34822.5|34846.9|34826.9|34827.1|34807.1|960
1700817000000|2023-11-24 09:10:00|34842.4|34822.4|34836.8|34816.8|34856.8|34836.8|34833.7|34813.7|1156
1700817300000|2023-11-24 09:15:00|34837|34817|34849.9|34829.9|34850.7|34830.7|34832.1|34812.1|955
1700817600000|2023-11-24 09:20:00|34849.8|34829.8|34848.8|34828.8|34857.4|34837.4|34835.9|34815.9|648
1700817900000|2023-11-24 09:25:00|34848.9|34828.9|34858.8|34838.8|34860.9|34840.9|34848.9|34828.9|628
1700818200000|2023-11-24 09:30:00|34858.6|34838.6|34865.6|34845.6|34867.2|34847.2|34852.7|34832.7|541
1700818500000|2023-11-24 09:35:00|34865.5|34845.5|34868|34848|34872.5|34852.5|34863.1|34843.1|417
1700818800000|2023-11-24 09:40:00|34867.6|34847.6|34869.5|34849.5|34880.9|34860.9|34859|34839|573
1700819100000|2023-11-24 09:45:00|34870.1|34850.1|34856.7|34836.7|34881.4|34861.4|34847.6|34827.6|641
1700819400000|2023-11-24 09:50:00|34856.6|34836.6|34861.1|34841.1|34873.8|34853.8|34856.3|34836.3|540
1700819700000|2023-11-24 09:55:00|34861|34841|34867.4|34847.4|34877.3|34857.3|34857.3|34837.3|469
1700820000000|2023-11-24 10:00:00|34867.5|34847.5|34862.7|34842.7|34871.6|34851.6|34857.5|34837.5|652
1700820300000|2023-11-24 10:05:00|34862.9|34842.9|34840|34820|34862.9|34842.9|34838.6|34818.6|357
1700820600000|2023-11-24 10:10:00|34839.6|34819.6|34829.8|34809.8|34841.6|34821.6|34826|34806|505
1700820900000|2023-11-24 10:15:00|34830.8|34810.8|34828.5|34808.5|34834.7|34814.7|34826|34806|558
1700821200000|2023-11-24 10:20:00|34828.2|34808.2|34836.9|34816.9|34839.3|34819.3|34826.5|34806.5|374
1700821500000|2023-11-24 10:25:00|34836.8|34816.8|34833.2|34813.2|34837.1|34817.1|34830.5|34810.5|325
1700821800000|2023-11-24 10:30:00|34832.7|34812.7|34843|34823|34848.8|34828.8|34832.5|34812.5|387
1700822100000|2023-11-24 10:35:00|34843.3|34823.3|34865|34845|34865.6|34845.6|34841.2|34821.2|530
1700822400000|2023-11-24 10:40:00|34865.1|34845.1|34840.8|34820.8|34865.4|34845.4|34836.7|34816.7|431
1700822700000|2023-11-24 10:45:00|34840.5|34820.5|34838.8|34818.8|34842.3|34822.3|34833.3|34813.3|326
1700823000000|2023-11-24 10:50:00|34839.3|34819.3|34832|34812|34841.3|34821.3|34830.5|34810.5|318
1700823300000|2023-11-24 10:55:00|34832.2|34812.2|34838.5|34818.5|34841.1|34821.1|34831.9|34811.9|362
1700823600000|2023-11-24 11:00:00|34838.7|34818.7|34837.9|34817.9|34843.8|34823.8|34831.6|34811.6|446
1700823900000|2023-11-24 11:05:00|34838.2|34818.2|34847.1|34827.1|34853.1|34833.1|34838.2|34818.2|440
1700824200000|2023-11-24 11:10:00|34847.3|34827.3|34841.2|34821.2|34849.7|34829.7|34830.3|34810.3|640
1700824500000|2023-11-24 11:15:00|34841.1|34821.1|34816.8|34796.8|34843.9|34823.9|34813.2|34793.2|519
1700824800000|2023-11-24 11:20:00|34816.9|34796.9|34825.5|34805.5|34825.7|34805.7|34808.5|34788.5|421
1700825100000|2023-11-24 11:25:00|34825.2|34805.2|34836.6|34816.6|34836.6|34816.6|34820.9|34800.9|406
1700825400000|2023-11-24 11:30:00|34836.7|34816.7|34851.9|34831.9|34862.4|34842.4|34836.7|34816.7|840
1700825700000|2023-11-24 11:35:00|34851.8|34831.8|34848.2|34828.2|34859.9|34839.9|34844.8|34824.8|711
1700826000000|2023-11-24 11:40:00|34848.1|34828.1|34849.7|34829.7|34852|34832|34847.7|34827.7|276
1700826300000|2023-11-24 11:45:00|34849.8|34829.8|34840.5|34820.5|34861.3|34841.3|34838.1|34818.1|590
1700826600000|2023-11-24 11:50:00|34840.3|34820.3|34838.1|34818.1|34845.1|34825.1|34833.5|34813.5|713
1700826900000|2023-11-24 11:55:00|34838.3|34818.3|34838.5|34818.5|34843|34823|34837.5|34817.5|450
1700827200000|2023-11-24 12:00:00|34838.7|34818.7|34842.4|34822.4|34846.8|34826.8|34833.5|34813.5|472
1700827500000|2023-11-24 12:05:00|34841.7|34821.7|34829.3|34809.3|34842.3|34822.3|34827.7|34807.7|679
1700827800000|2023-11-24 12:10:00|34829|34809|34822.7|34802.7|34830.2|34810.2|34818.2|34798.2|403
1700828100000|2023-11-24 12:15:00|34822.6|34802.6|34791.2|34771.2|34822.6|34802.6|34791.2|34771.2|609
1700828400000|2023-11-24 12:20:00|34791.1|34771.1|34783.4|34763.4|34791.1|34771.1|34779.4|34759.4|569
1700828700000|2023-11-24 12:25:00|34783.5|34763.5|34787.7|34767.7|34789.3|34769.3|34769.8|34749.8|937
1700829000000|2023-11-24 12:30:00|34787.8|34767.8|34791.7|34771.7|34792.7|34772.7|34786.6|34766.6|476
1700829300000|2023-11-24 12:35:00|34791.5|34771.5|34806.4|34786.4|34809.4|34789.4|34788.9|34768.9|498
1700829600000|2023-11-24 12:40:00|34806.3|34786.3|34812.6|34792.6|34816.3|34796.3|34802.1|34782.1|524
1700829900000|2023-11-24 12:45:00|34812.5|34792.5|34812.5|34792.5|34817|34797|34796.6|34776.6|712
1700830200000|2023-11-24 12:50:00|34812.8|34792.8|34817|34797|34821.1|34801.1|34809.7|34789.7|595
1700830500000|2023-11-24 12:55:00|34816.9|34796.9|34818.7|34798.7|34819.1|34799.1|34802.8|34782.8|529
1700830800000|2023-11-24 13:00:00|34818.4|34798.4|34819.5|34799.5|34827|34807|34817.3|34797.3|488
1700831100000|2023-11-24 13:05:00|34820.1|34800.1|34809|34789|34823.3|34803.3|34804.7|34784.7|661
1700831400000|2023-11-24 13:10:00|34808.9|34788.9|34823|34803|34826.3|34806.3|34805.6|34785.6|412
1700831700000|2023-11-24 13:15:00|34822.9|34802.9|34824.7|34804.7|34828.9|34808.9|34820.6|34800.6|478
1700832000000|2023-11-24 13:20:00|34824.4|34804.4|34824.7|34804.7|34845.9|34825.9|34822.8|34802.8|696
1700832300000|2023-11-24 13:25:00|34824.6|34804.6|34811.4|34791.4|34824.9|34804.9|34795.9|34775.9|590
1700832600000|2023-11-24 13:30:00|34811.3|34791.3|34812.7|34792.7|34820.1|34800.1|34806.2|34786.2|665
1700832900000|2023-11-24 13:35:00|34812.6|34792.6|34816.2|34796.2|34822.6|34802.6|34806.5|34786.5|617
1700833200000|2023-11-24 13:40:00|34815.7|34795.7|34815.3|34795.3|34819.2|34799.2|34803.8|34783.8|402
1700833500000|2023-11-24 13:45:00|34815.5|34795.5|34810.3|34790.3|34816.7|34796.7|34799|34779|640
1700833800000|2023-11-24 13:50:00|34809.5|34789.5|34798.6|34778.6|34810.3|34790.3|34796|34776|423
1700834100000|2023-11-24 13:55:00|34799.1|34779.1|34802.4|34782.4|34808.4|34788.4|34796.7|34776.7|501
1700834400000|2023-11-24 14:00:00|34802.6|34782.6|34819.9|34799.9|34821.2|34801.2|34801.4|34781.4|486
1700834700000|2023-11-24 14:05:00|34820.1|34800.1|34820.6|34800.6|34823.7|34803.7|34817.7|34797.7|381
1700835000000|2023-11-24 14:10:00|34820.4|34800.4|34810.8|34790.8|34820.4|34800.4|34806.1|34786.1|579
1700835300000|2023-11-24 14:15:00|34810.7|34790.7|34771.9|34751.9|34813.7|34793.7|34765.4|34745.4|592
1700835600000|2023-11-24 14:20:00|34772|34752|34792.6|34772.6|34794.8|34774.8|34771.3|34751.3|719
1700835900000|2023-11-24 14:25:00|34792.7|34772.7|34805.9|34785.9|34806.5|34786.5|34791.7|34771.7|773
1700836200000|2023-11-24 14:30:00|34805.8|34785.8|34776|34756|34805.8|34785.8|34773.4|34753.4|646
1700836500000|2023-11-24 14:35:00|34775.8|34755.8|34774.2|34754.2|34784.8|34764.8|34763.7|34743.7|736
1700836800000|2023-11-24 14:40:00|34774|34754|34789.6|34739.6|34791.4|34757.6|34761|34738.3|598
1700837100000|2023-11-24 14:45:00|34788|34738|34791.4|34771.4|34803.3|34783.3|34771.2|34735.9|967
1700837400000|2023-11-24 14:50:00|34791.9|34771.9|34745.8|34725.8|34797.6|34777.6|34745.5|34725.5|860
1700837700000|2023-11-24 14:55:00|34745.9|34725.9|34749.1|34729.1|34753.7|34733.7|34739.2|34719.2|801
1700838000000|2023-11-24 15:00:00|34749.4|34729.4|34690.7|34670.7|34751.5|34731.5|34682.5|34662.5|1178
1700838300000|2023-11-24 15:05:00|34690.3|34670.3|34707.7|34687.7|34716.1|34696.1|34685.6|34665.6|819
1700838600000|2023-11-24 15:10:00|34707.4|34687.4|34712.7|34692.7|34725.5|34705.5|34702.6|34682.6|728
1700838900000|2023-11-24 15:15:00|34712.1|34692.1|34746.2|34726.2|34746.7|34726.7|34710.4|34690.4|929
1700839200000|2023-11-24 15:20:00|34746.3|34726.3|34758.5|34738.5|34770.7|34750.7|34741.5|34721.5|1077
1700839500000|2023-11-24 15:25:00|34758.2|34738.2|34743.1|34723.1|34765.7|34745.7|34742.8|34722.8|1227
1700839800000|2023-11-24 15:30:00|34743|34723|34735.2|34715.2|34752.3|34732.3|34733.6|34713.6|726
1700840100000|2023-11-24 15:35:00|34735.6|34715.6|34743.9|34723.9|34746.3|34726.3|34717|34697|861
1700840400000|2023-11-24 15:40:00|34744|34724|34740.1|34720.1|34753.4|34733.4|34737.6|34717.6|856
1700840700000|2023-11-24 15:45:00|34740.2|34720.2|34734.4|34714.4|34761.2|34741.2|34731.5|34711.5|955
1700841000000|2023-11-24 15:50:00|34735.4|34715.4|34755.5|34735.5|34762.4|34742.4|34731.8|34711.8|857
1700841300000|2023-11-24 15:55:00|34755.6|34735.6|34757.3|34737.3|34764.5|34744.5|34740.9|34720.9|970
1700841600000|2023-11-24 16:00:00|34757.4|34737.4|34767.6|34747.6|34780.1|34760.1|34757.1|34737.1|1036
1700841900000|2023-11-24 16:05:00|34767.5|34747.5|34782.9|34762.9|34783.3|34763.3|34759.9|34739.9|952
1700842200000|2023-11-24 16:10:00|34782.8|34762.8|34757.2|34737.2|34783.2|34763.2|34752|34732|834
1700842500000|2023-11-24 16:15:00|34756.9|34736.9|34806.3|34786.3|34811.6|34791.6|34755.8|34735.8|760
1700842800000|2023-11-24 16:20:00|34806.5|34786.5|34802.6|34782.6|34823.7|34803.7|34802.3|34782.3|720
1700843100000|2023-11-24 16:25:00|34802.3|34782.3|34820.6|34800.6|34825.2|34805.2|34802.3|34782.3|596
1700843400000|2023-11-24 16:30:00|34820.7|34800.7|34826.6|34806.6|34846.4|34813.8|34811.6|34778.5|1051
1700843700000|2023-11-24 16:35:00|34826.4|34806.4|34837.5|34817.5|34841.6|34821.6|34826.4|34806.4|582
1700844000000|2023-11-24 16:40:00|34837.4|34817.4|34851.7|34831.7|34853|34833|34831.4|34811.4|1279
1700844300000|2023-11-24 16:45:00|34851.4|34831.4|34824.4|34804.4|34851.4|34831.4|34822.1|34802.1|2324
1700844600000|2023-11-24 16:50:00|34824.3|34804.3|34834.4|34814.4|34836.7|34816.7|34816.9|34796.9|2862
1700844900000|2023-11-24 16:55:00|34834.5|34814.5|34821.9|34801.9|34841|34821|34812.3|34792.3|2281
1700845200000|2023-11-24 17:00:00|34821.6|34801.6|34825|34805|34826.2|34806.2|34817.4|34797.4|572
1700845500000|2023-11-24 17:05:00|34825.2|34805.2|34829.9|34809.9|34836.5|34816.5|34823.9|34803.9|529
1700845800000|2023-11-24 17:10:00|34829.6|34809.6|34826.4|34806.4|34831|34811|34822.8|34802.8|288
1700846100000|2023-11-24 17:15:00|34826.6|34806.6|34817.8|34797.8|34831.2|34811.2|34817.7|34797.7|245
1700846400000|2023-11-24 17:20:00|34817.9|34797.9|34822.5|34802.5|34828.7|34808.7|34815.5|34795.5|260
1700846700000|2023-11-24 17:25:00|34822.4|34802.4|34815.1|34795.1|34824.1|34804.1|34807.2|34787.2|306
1700847000000|2023-11-24 17:30:00|34815|34795|34811.9|34791.9|34816.6|34796.6|34809.5|34789.5|646
1700847300000|2023-11-24 17:35:00|34811.8|34791.8|34807.4|34787.4|34812|34792|34804.3|34784.3|457
1700847600000|2023-11-24 17:40:00|34807.3|34787.3|34810.5|34790.5|34813.2|34793.2|34807.1|34787.1|228
1700847900000|2023-11-24 17:45:00|34810.2|34790.2|34806.1|34786.1|34812.5|34792.5|34805.8|34785.8|224
1700848200000|2023-11-24 17:50:00|34806.4|34786.4|34824.1|34774.1|34825|34798.5|34803.3|34765.2|949
1700848500000|2023-11-24 17:55:00|34824|34774|34829.1|34779.1|34834.6|34784.6|34810.3|34760.3|3231
1700848800000|2023-11-24 18:00:00|34830.1|34780.1|34806.9|34786.9|34832.2|34799.1|34803.3|34768.6|1370
1700849100000|2023-11-24 18:05:00|34806.8|34786.8|34795.4|34775.4|34806.8|34786.8|34791.3|34771.3|421
1700849400000|2023-11-24 18:10:00|34795.3|34775.3|34788.5|34768.5|34795.5|34775.5|34786.7|34766.7|417
1700849700000|2023-11-24 18:15:00|34788.7|34768.7|34800.1|34743.4|34807.7|34769.1|34788|34736|279
1700850000000|2023-11-24 18:20:00|34797.6|34744.7|34792.6|34742.6|34803.1|34749.9|34779.6|34728.6|322
1700850300000|2023-11-24 18:25:00|34792.5|34742.5|34790|34740|34795.7|34745.7|34786.7|34736.7|463
1700850600000|2023-11-24 18:30:00|34790.1|34740.1|34789.9|34739.9|34797.1|34746.6|34786.1|34736.1|249
1700850900000|2023-11-24 18:35:00|34790|34740|34786.7|34736.7|34799.8|34744.1|34783.2|34732.3|739
1700851200000|2023-11-24 18:40:00|34786.8|34736.8|34788.2|34738.2|34798.2|34742.9|34782.3|34732.3|746
1700851500000|2023-11-24 18:45:00|34787.2|34737.2|34789.3|34739.3|34793.2|34743.2|34785|34735|155
1700851800000|2023-11-24 18:50:00|34789.5|34739.5|34786.7|34736.7|34795.6|34756.1|34775.4|34730.9|287
1700852100000|2023-11-24 18:55:00|34786.8|34736.8|34816.7|34742.9|34822.9|34752.2|34782.6|34720.4|539
1700852400000|2023-11-24 19:00:00|34816.6|34742.7|34823.4|34730.6|34823.4|34750.2|34803.8|34730.4|193
1700852700000|2023-11-24 19:05:00|34823.5|34730.8|34847.6|34742.2|34856.7|34749.8|34819.3|34730.1|963
1700853000000|2023-11-24 19:10:00|34847.4|34742.1|34839.3|34739.1|34849.4|34749.1|34836|34726.6|972
1700853300000|2023-11-24 19:15:00|34839.7|34739.2|34833|34742.1|34842.6|34752.5|34829.7|34727.5|1005
1700853600000|2023-11-24 19:20:00|34833.1|34742.2|34839.3|34745|34844.6|34756.5|34825.4|34732.7|982
1700853900000|2023-11-24 19:25:00|34839.1|34744.8|34827.2|34734.9|34846.9|34745|34826.2|34730.8|2559
1700854200000|2023-11-24 19:30:00|34827.3|34735.1|34830.6|34741.9|34843.1|34748.9|34826|34730.2|405
1700854500000|2023-11-24 19:35:00|34828.6|34748.1|34826|34747.2|34831|34748.5|34825.7|34740.5|237
1700854800000|2023-11-24 19:40:00|34828.1|34741.3|34824.3|34739.8|34828.1|34765.6|34814.1|34738.1|110
1700855100000|2023-11-24 19:45:00|34824.2|34740|34818.5|34749.8|34842.8|34764.1|34814.1|34731.3|203
1700855400000|2023-11-24 19:50:00|34824.4|34739.8|34824.6|34734.2|34824.8|34750.2|34818.1|34733.9|50
1700855700000|2023-11-24 19:55:00|34824.7|34734.3|34844.9|34731.6|34844.9|34753.5|34818.7|34717.3|285
1700856000000|2023-11-24 20:00:00|34844.6|34731.2|34837.4|34717.4|34851.6|34735.5|34829.2|34715.1|341
1700856300000|2023-11-24 20:05:00|34837.5|34717.5|34831.6|34711.6|34842.5|34739.1|34828|34711|267
1700856600000|2023-11-24 20:10:00|34831.5|34711.5|34832|34712|34834.9|34722.2|34829|34709|221
1700856900000|2023-11-24 20:15:00|34832.1|34712.1|34833.5|34713.5|34834.8|34721.7|34830.6|34711.4|176
1700857200000|2023-11-24 20:20:00|34833.7|34713.7|34836.8|34718.2|34843.6|34724.6|34831.6|34711.6|544
1700857500000|2023-11-24 20:25:00|34836.7|34717.2|34835.9|34722.6|34842.6|34723.5|34834.1|34714.2|560
1700857800000|2023-11-24 20:30:00|34836.2|34723|34839.3|34719.3|34844.2|34727.5|34830.3|34714.9|437
1700858100000|2023-11-24 20:35:00|34837.1|34717.1|34839.6|34719.6|34843|34725.4|34835|34715|282
1700858400000|2023-11-24 20:40:00|34839.8|34719.8|34836.1|34716.1|34843.6|34723.6|34833.7|34713.7|319
1700858700000|2023-11-24 20:45:00|34838.6|34718.6|34836.7|34716.7|34839.7|34719.7|34833.1|34713.1|148
1700859000000|2023-11-24 20:50:00|34836.6|34716.6|34845.6|34725.6|34850.9|34730.9|34833.2|34713.2|574
1700859300000|2023-11-24 20:55:00|34845.5|34725.5|34847.3|34727.3|34850.8|34730.8|34838|34718|618
1700859600000|2023-11-24 21:00:00|34848.1|34728.1|34847.1|34727.1|34852|34732|34835.3|34715.3|736
1700859900000|2023-11-24 21:05:00|34847|34727|34837.8|34717.8|34849.1|34729.1|34828.8|34708.8|371
1700860200000|2023-11-24 21:10:00|34837.9|34717.9|34844.9|34724.9|34844.9|34724.9|34830.1|34710.1|439
1700860500000|2023-11-24 21:15:00|34844.7|34724.7|34839.1|34719.1|34844.8|34724.8|34838.1|34718.1|246
1700860800000|2023-11-24 21:20:00|34839.3|34719.3|34842.1|34722.1|34842.7|34722.7|34836|34716|293
1700861100000|2023-11-24 21:25:00|34842.4|34722.4|34855|34735|34855|34735|34839.6|34719.6|138
1700861400000|2023-11-24 21:30:00|34856|34736|34849.7|34729.7|34858.4|34738.4|34846.5|34726.5|353
1700861700000|2023-11-24 21:35:00|34849.6|34729.6|34854.2|34734.2|34860.4|34740.4|34847.4|34727.4|229
1700862000000|2023-11-24 21:40:00|34854.1|34734.1|34863.5|34743.5|34866.9|34746.9|34846.4|34726.4|324
1700862300000|2023-11-24 21:45:00|34863.6|34743.6|34873.1|34753.1|34875.7|34755.7|34861.2|34741.2|167
1700862600000|2023-11-24 21:50:00|34872.8|34752.8|34865.1|34745.1|34878.7|34758.7|34847.9|34727.9|145
1700862900000|2023-11-24 21:55:00|34862.5|34742.5|34846.2|34726.2|34867.4|34747.4|34845.8|34725.8|94
1701032400000|2023-11-26 21:00:00|34851.8|34706.8|34843|34698|34851.8|34706.8|34815.9|34670.9|15
1701032700000|2023-11-26 21:05:00|34844.6|34699.6|34862.1|34717.1|34862.5|34717.5|34827.1|34682.1|6
1701033000000|2023-11-26 21:10:00|34840.7|34695.7|34862.8|34717.8|34862.8|34717.8|34840.7|34695.7|2
1701033300000|2023-11-26 21:15:00|34841.8|34696.8|34862.8|34717.8|34862.8|34717.8|34825.2|34680.2|3
1701033600000|2023-11-26 21:20:00|34845.5|34700.5|34814.1|34669.1|34861.1|34716.1|34813.4|34668.4|37
1701033900000|2023-11-26 21:25:00|34814|34669|34824|34679|34824.1|34679.1|34801.3|34656.3|29
1701034200000|2023-11-26 21:30:00|34823.9|34678.9|34810.2|34665.2|34824.7|34679.7|34790.9|34645.9|18
1701034500000|2023-11-26 21:35:00|34810.4|34665.4|34836.1|34691.1|34849.9|34704.9|34794.5|34649.5|46
1701034800000|2023-11-26 21:40:00|34812.3|34667.3|34824.9|34679.9|34836.1|34691.1|34807.3|34662.3|35
1701035100000|2023-11-26 21:45:00|34825.5|34680.5|34817.4|34672.4|34832.6|34687.6|34805.7|34660.7|22
1701035400000|2023-11-26 21:50:00|34818.2|34673.2|34818.6|34673.6|34831.4|34686.4|34807.3|34662.3|30
1701035700000|2023-11-26 21:55:00|34818.7|34673.7|34818.6|34673.6|34822.6|34677.6|34805.9|34660.9|14
1701036000000|2023-11-26 22:00:00|34810.6|34665.6|34828.8|34709.7|34853.7|34734.2|34810.6|34665.6|59
1701036300000|2023-11-26 22:05:00|34828.7|34711.5|34799.1|34679.1|34846|34726|34792.6|34672.6|64
1701036600000|2023-11-26 22:10:00|34811.9|34691.9|34796.2|34676.2|34834.6|34736.5|34795|34675|77
1701036900000|2023-11-26 22:15:00|34796.3|34676.3|34803.3|34683.3|34808.9|34688.9|34792.8|34672.8|69
1701037200000|2023-11-26 22:20:00|34803.2|34683.2|34796.9|34676.9|34819.8|34699.8|34791.1|34671.1|54
1701037500000|2023-11-26 22:25:00|34800|34680|34799.1|34679.1|34812.9|34692.9|34796.8|34676.8|58
1701037800000|2023-11-26 22:30:00|34799.2|34679.2|34799.9|34679.9|34800.9|34680.9|34797.2|34677.2|76
1701038100000|2023-11-26 22:35:00|34799.8|34679.8|34801.2|34681.2|34802.8|34682.8|34796.4|34676.4|81
1701038400000|2023-11-26 22:40:00|34800.7|34680.7|34797.3|34677.3|34800.7|34680.7|34795.5|34675.5|107
1701038700000|2023-11-26 22:45:00|34796.3|34676.3|34798.4|34678.4|34798.6|34678.6|34792.3|34672.3|61
1701039000000|2023-11-26 22:50:00|34797.6|34677.6|34796.7|34676.7|34801|34681|34795.8|34675.8|40
1701039300000|2023-11-26 22:55:00|34796.6|34676.6|34799.4|34679.4|34799.5|34679.5|34795.7|34675.7|76
1701039600000|2023-11-26 23:00:00|34799.3|34679.3|34809.8|34689.8|34814.9|34694.9|34796.3|34676.3|262
1701039900000|2023-11-26 23:05:00|34809.9|34689.9|34806|34686|34810.4|34690.4|34803.5|34683.5|97
1701040200000|2023-11-26 23:10:00|34805.7|34685.7|34793.4|34673.4|34809.7|34689.7|34785.4|34665.4|182
1701040500000|2023-11-26 23:15:00|34793.3|34673.3|34801.1|34681.1|34805.5|34685.5|34784.1|34664.1|270
1701040800000|2023-11-26 23:20:00|34801|34681|34802.5|34682.5|34803|34683|34799.9|34679.9|136
1701041100000|2023-11-26 23:25:00|34803.8|34683.8|34805.8|34685.8|34807.2|34687.2|34802.4|34682.4|95
1701041400000|2023-11-26 23:30:00|34806.5|34686.5|34807.4|34687.4|34809|34689|34803|34683|120
1701041700000|2023-11-26 23:35:00|34807.2|34687.2|34812.2|34692.2|34826.1|34706.1|34806.6|34686.6|122
1701042000000|2023-11-26 23:40:00|34812.1|34692.1|34824|34704|34825.7|34705.7|34811.9|34691.9|116
1701042300000|2023-11-26 23:45:00|34823.9|34703.9|34822.1|34702.1|34828|34708|34816.4|34696.4|93
1701042600000|2023-11-26 23:50:00|34822|34702|34819.7|34699.7|34827.9|34707.9|34814.5|34694.5|79
1701042900000|2023-11-26 23:55:00|34819.5|34699.5|34812.8|34692.8|34821.2|34701.2|34810.9|34690.9|115
1701043200000|2023-11-27 00:00:00|34813.7|34693.7|34784.6|34664.6|34820.7|34700.7|34781.2|34661.2|239
1701043500000|2023-11-27 00:05:00|34784.5|34664.5|34815|34695|34830.6|34710.6|34783.9|34663.9|180
1701043800000|2023-11-27 00:10:00|34814.9|34694.9|34824.1|34704.1|34832|34712|34811|34691|161
1701044100000|2023-11-27 00:15:00|34824.2|34704.2|34833.1|34713.1|34836.3|34716.3|34823.5|34703.5|197
1701044400000|2023-11-27 00:20:00|34830.8|34710.8|34832.8|34712.8|34836|34716|34826.6|34706.6|224
1701044700000|2023-11-27 00:25:00|34833.5|34713.5|34837.9|34717.9|34841.3|34721.3|34830.9|34710.9|169
1701045000000|2023-11-27 00:30:00|34838.4|34718.4|34869.8|34780.9|34888.9|34780.9|34827.5|34707.5|256
1701045300000|2023-11-27 00:35:00|34869.9|34781|34869.7|34789.3|34876.2|34789.9|34861|34775.4|418
1701045600000|2023-11-27 00:40:00|34865.2|34789.5|34852.3|34751.7|34878.5|34815.1|34847.1|34730.4|320
1701045900000|2023-11-27 00:45:00|34857.9|34756.3|34863.1|34805.1|34874.7|34809.9|34851.5|34742.7|213
1701046200000|2023-11-27 00:50:00|34862.4|34804.4|34859.2|34805.4|34863.7|34808.8|34855.2|34800.1|247
1701046500000|2023-11-27 00:55:00|34859.9|34805.9|34850.2|34786.2|34866.6|34813|34847.3|34781.7|293
1701046800000|2023-11-27 01:00:00|34848.4|34785.8|34870|34817.8|34870.4|34818|34845.1|34785.3|424
1701047100000|2023-11-27 01:05:00|34869|34819|34856.6|34805.8|34869.9|34819.9|34855.4|34803.5|375
1701047400000|2023-11-27 01:10:00|34856.8|34804.9|34854.7|34800|34860.1|34807.7|34854.5|34799.9|273
1701047700000|2023-11-27 01:15:00|34854.8|34800.1|34846|34790.9|34856.1|34802.8|34842.8|34789.5|423
1701048000000|2023-11-27 01:20:00|34849|34791.9|34842.3|34788.6|34849|34793.8|34840.4|34786.7|304
1701048300000|2023-11-27 01:25:00|34843.7|34788.7|34821.3|34762.8|34843.7|34788.7|34819.9|34757.5|453
1701048600000|2023-11-27 01:30:00|34821.6|34762.9|34801.2|34743.5|34824.1|34763.5|34793.6|34737.4|565
1701048900000|2023-11-27 01:35:00|34801.4|34742.2|34802.6|34745.9|34805.6|34749.5|34783.5|34732.1|510
1701049200000|2023-11-27 01:40:00|34802.9|34745.5|34803.5|34753.3|34809.1|34753.7|34795|34741.8|395
1701049500000|2023-11-27 01:45:00|34803.1|34753.4|34793.4|34743.4|34804.2|34753.4|34793.3|34741.9|360
1701049800000|2023-11-27 01:50:00|34793.2|34743.2|34788.5|34724.1|34795.8|34743.4|34770.5|34713.9|611
1701050100000|2023-11-27 01:55:00|34788.9|34724.2|34795|34735|34802.4|34740.4|34784.5|34720.9|621
1701050400000|2023-11-27 02:00:00|34794.9|34734.9|34800.8|34746.4|34812.1|34754.3|34787.7|34733.9|518
1701050700000|2023-11-27 02:05:00|34801.9|34746|34804.9|34749|34812|34754.8|34798.4|34741.2|370
1701051000000|2023-11-27 02:10:00|34805.9|34749.1|34818.5|34766.4|34821.6|34769.7|34805.7|34749|383
1701051300000|2023-11-27 02:15:00|34816.2|34766.3|34824.1|34774.1|34832.2|34780.5|34815.3|34765.2|416
1701051600000|2023-11-27 02:20:00|34823.2|34773|34832.3|34775.8|34836|34785.3|34823.2|34772.2|393
1701051900000|2023-11-27 02:25:00|34832.6|34774.6|34818|34763.9|34835.3|34780.9|34813.8|34760.7|410
1701052200000|2023-11-27 02:30:00|34818.3|34765.7|34827.7|34777.6|34837.4|34782.7|34815.8|34765.7|429
1701052500000|2023-11-27 02:35:00|34827.2|34777.2|34816.9|34765.1|34827.2|34777.2|34816.1|34763.1|411
1701052800000|2023-11-27 02:40:00|34816.7|34764.4|34816.1|34763.3|34826.8|34772.4|34810.9|34756.2|426
1701053100000|2023-11-27 02:45:00|34815|34761.3|34814.5|34761.7|34824.6|34771.1|34807|34752.3|414
1701053400000|2023-11-27 02:50:00|34813.4|34761.6|34814.6|34764.6|34829.1|34775.4|34809.9|34756.5|404
1701053700000|2023-11-27 02:55:00|34813.3|34763.3|34816.4|34763.8|34829.6|34774.2|34810|34758.4|417
1701054000000|2023-11-27 03:00:00|34816.3|34763.9|34814.3|34764.3|34817|34765.9|34811.4|34759.3|213
1701054300000|2023-11-27 03:05:00|34815.9|34764.9|34820.6|34770.6|34823.4|34773.4|34813.2|34760.3|229
1701054600000|2023-11-27 03:10:00|34822.9|34771.9|34812.6|34762.6|34826.7|34775.9|34811.9|34761.9|305
1701054900000|2023-11-27 03:15:00|34812.7|34762.7|34814.9|34764.9|34823.1|34772|34811.4|34761.1|312
1701055200000|2023-11-27 03:20:00|34814.8|34764.8|34823.2|34771|34824|34771.9|34813.4|34763.4|198
1701055500000|2023-11-27 03:25:00|34823.6|34771.9|34819.6|34769.6|34829.6|34779.3|34817|34766.5|339
1701055800000|2023-11-27 03:30:00|34819.7|34769.5|34814|34764|34825.4|34775|34813.4|34762.7|355
1701056100000|2023-11-27 03:35:00|34814.3|34764.3|34812|34759.3|34818.5|34765.9|34809.3|34753.9|328
1701056400000|2023-11-27 03:40:00|34811.9|34760.7|34804.6|34754.6|34815.6|34762.2|34804.3|34751.9|286
1701056700000|2023-11-27 03:45:00|34805.7|34753|34806.9|34755.7|34810.2|34758.7|34802.8|34751.6|185
1701057000000|2023-11-27 03:50:00|34805.6|34755.6|34802.5|34751.2|34806.5|34755.6|34799.9|34747.8|266
1701057300000|2023-11-27 03:55:00|34802.8|34751.5|34802.4|34749.5|34804.8|34753.9|34797.6|34746.1|228
1701057600000|2023-11-27 04:00:00|34802.5|34749.6|34804|34746.4|34806.2|34752.3|34799.1|34743.5|225
1701057900000|2023-11-27 04:05:00|34803.8|34746.3|34807.2|34752.9|34808.3|34753.6|34802.1|34744.9|156
1701058200000|2023-11-27 04:10:00|34807|34752.8|34814.4|34758.6|34815.7|34763.3|34806.9|34751.4|229
1701058500000|2023-11-27 04:15:00|34814.6|34759|34807.7|34755|34815.6|34762.3|34805.1|34750|138
1701058800000|2023-11-27 04:20:00|34807.6|34755.1|34805.6|34749.9|34809.7|34756.6|34802.9|34748.2|205
1701059100000|2023-11-27 04:25:00|34804.5|34748.1|34805.2|34752|34807.7|34753.3|34801.8|34746.2|138
1701059400000|2023-11-27 04:30:00|34805.3|34750.7|34809.1|34750.7|34811.2|34755.1|34805.2|34750.2|183
1701059700000|2023-11-27 04:35:00|34809.2|34750.8|34805.6|34751.5|34814.6|34759.8|34805.6|34749.8|192
1701060000000|2023-11-27 04:40:00|34806.1|34751.7|34803|34745.5|34807.7|34752|34801.2|34744.2|228
1701060300000|2023-11-27 04:45:00|34802.5|34745.3|34799.2|34736.6|34802.9|34747.6|34792.6|34732.5|234
1701060600000|2023-11-27 04:50:00|34799.3|34736.5|34796.4|34734.3|34801.1|34738.5|34794.9|34731.9|235
1701060900000|2023-11-27 04:55:00|34796.6|34734.4|34801.6|34738|34804|34740.9|34794.5|34730.7|250
1701061200000|2023-11-27 05:00:00|34801.5|34737.7|34801.6|34738.7|34806.7|34742.5|34799.2|34734.4|229
1701061500000|2023-11-27 05:05:00|34801.7|34739|34805.5|34740.8|34805.8|34741.3|34799.5|34735.3|211
1701061800000|2023-11-27 05:10:00|34805.9|34741|34804|34748|34806.9|34749.6|34802.1|34741|131
1701062100000|2023-11-27 05:15:00|34803.9|34746.6|34803.7|34745.8|34806.2|34749|34801.4|34744.5|194
1701062400000|2023-11-27 05:20:00|34804.5|34746.4|34804|34750.1|34807.8|34752.7|34802.6|34745.8|162
1701062700000|2023-11-27 05:25:00|34803.9|34750.2|34801.3|34746.3|34806.6|34750.2|34798.5|34740.5|189
1701063000000|2023-11-27 05:30:00|34802.5|34744.6|34803.9|34747|34806|34750|34799.6|34743.3|291
1701063300000|2023-11-27 05:35:00|34804|34747.1|34802.7|34745.5|34808.6|34752.6|34800.6|34745.2|250
1701063600000|2023-11-27 05:40:00|34802.2|34745.2|34797.9|34744.1|34802.2|34745.2|34794.6|34738.1|201
1701063900000|2023-11-27 05:45:00|34798|34744.2|34797.4|34739.8|34799.8|34744.4|34793.5|34738.6|153
1701064200000|2023-11-27 05:50:00|34797.5|34740.2|34797.7|34743.7|34804.3|34748|34797.5|34740.1|246
1701064500000|2023-11-27 05:55:00|34798|34743.9|34791|34737.6|34799.9|34744.8|34787.9|34731.6|300
1701064800000|2023-11-27 06:00:00|34791.1|34738|34795.1|34745.1|34797.9|34747.9|34783.3|34732.1|165
1701065100000|2023-11-27 06:05:00|34795.8|34745.8|34791|34741|34798.2|34748.2|34790|34740|163
1701065400000|2023-11-27 06:10:00|34790.9|34740.9|34775.8|34725.8|34791|34741|34773.9|34723.9|216
1701065700000|2023-11-27 06:15:00|34775.7|34725.7|34769|34719|34783.5|34733.5|34768.2|34717.8|275
1701066000000|2023-11-27 06:20:00|34768.6|34718.6|34764|34714|34772.9|34722.9|34761.5|34711.5|238
1701066300000|2023-11-27 06:25:00|34763.6|34713.6|34783.4|34733.4|34786.8|34736.8|34762.1|34712.1|666
1701066600000|2023-11-27 06:30:00|34784.4|34734.4|34780.2|34730.2|34800.6|34748.1|34778.6|34728|823
1701066900000|2023-11-27 06:35:00|34780.3|34730.3|34794.2|34744.2|34800.7|34750.7|34775.7|34725.4|618
1701067200000|2023-11-27 06:40:00|34794.7|34744.7|34782.3|34731.6|34800.2|34750.2|34774.1|34724.1|728
1701067500000|2023-11-27 06:45:00|34781.1|34730.2|34774.5|34724.5|34789.2|34735.6|34766.1|34716.1|757
1701067800000|2023-11-27 06:50:00|34774.6|34724.6|34795.4|34739.1|34804.8|34751.8|34771.5|34721.5|790
1701068100000|2023-11-27 06:55:00|34794.3|34736.4|34782.1|34728.6|34807|34751.5|34777.1|34725.4|719
1701068400000|2023-11-27 07:00:00|34782|34729.2|34731.6|34711.6|34782|34732|34728.4|34689|785
1701068700000|2023-11-27 07:05:00|34730.7|34710.7|34713.1|34693.1|34746.1|34713.1|34709.7|34676.4|477
1701069000000|2023-11-27 07:10:00|34713.3|34693.3|34723.3|34673.3|34728.2|34697.7|34694.2|34663.7|631
1701069300000|2023-11-27 07:15:00|34723.6|34673.6|34721.2|34701.2|34729.4|34701.6|34712.1|34673.6|430
1701069600000|2023-11-27 07:20:00|34720.4|34700.4|34724.7|34704.7|34726.4|34706.4|34717.3|34697.3|338
1701069900000|2023-11-27 07:25:00|34724.3|34704.3|34718.5|34698.5|34726|34706|34715.7|34695.7|258
1701070200000|2023-11-27 07:30:00|34717.9|34697.9|34699.6|34679.6|34718.8|34698.8|34690|34670|506
1701070500000|2023-11-27 07:35:00|34699.5|34679.5|34691.8|34671.8|34709.2|34689.2|34690.1|34670.1|315
1701070800000|2023-11-27 07:40:00|34691.9|34671.9|34685.9|34665.9|34694.9|34674.9|34680.5|34660.5|357
1701071100000|2023-11-27 07:45:00|34688.3|34668.3|34705.5|34685.5|34711.5|34691.5|34688.3|34668.3|299
1701071400000|2023-11-27 07:50:00|34705.2|34685.2|34720.4|34700.4|34725|34705|34704|34684|279
1701071700000|2023-11-27 07:55:00|34720.5|34700.5|34753.3|34733.3|34756|34736|34720.5|34700.5|455
1701072000000|2023-11-27 08:00:00|34753.6|34733.6|34762.6|34742.6|34764.5|34744.5|34751|34731|465
1701072300000|2023-11-27 08:05:00|34762.5|34742.5|34751.2|34731.2|34762.5|34742.5|34746.7|34726.7|329
1701072600000|2023-11-27 08:10:00|34751.4|34731.4|34749.5|34729.5|34752.2|34732.2|34730|34710|444
1701072900000|2023-11-27 08:15:00|34749|34729|34757.7|34737.7|34763.3|34743.3|34745.8|34725.8|413
1701073200000|2023-11-27 08:20:00|34758|34738|34744.9|34724.9|34772.3|34752.3|34744|34724|338
1701073500000|2023-11-27 08:25:00|34745|34725|34725.1|34705.1|34745.8|34725.8|34720.6|34700.6|335
1701073800000|2023-11-27 08:30:00|34725.3|34705.3|34718.1|34698.1|34728|34708|34715.8|34695.8|326
1701074100000|2023-11-27 08:35:00|34717.7|34697.7|34718.8|34698.8|34722.2|34702.2|34702.8|34682.8|368
1701074400000|2023-11-27 08:40:00|34719.2|34699.2|34759.7|34739.7|34760.6|34740.6|34716.3|34696.3|354
1701074700000|2023-11-27 08:45:00|34759.9|34739.9|34750.4|34730.4|34769.8|34749.8|34745.5|34725.5|446
1701075000000|2023-11-27 08:50:00|34750.3|34730.3|34741.5|34721.5|34760.5|34740.5|34738.6|34718.6|355
1701075300000|2023-11-27 08:55:00|34742|34722|34741|34721|34744.8|34724.8|34734.5|34714.5|306
1701075600000|2023-11-27 09:00:00|34741.2|34721.2|34770.6|34750.6|34771.5|34751.5|34736.5|34716.5|376
1701075900000|2023-11-27 09:05:00|34770.7|34750.7|34774.2|34754.2|34781.8|34761.8|34757.7|34737.7|410
1701076200000|2023-11-27 09:10:00|34773.8|34753.8|34741|34721|34773.8|34753.8|34739.5|34719.5|312
1701076500000|2023-11-27 09:15:00|34740.9|34720.9|34744.3|34724.3|34746.3|34726.3|34725.8|34705.8|385
1701076800000|2023-11-27 09:20:00|34743.9|34723.9|34725.8|34705.8|34747.8|34727.8|34720.6|34700.6|297
1701077100000|2023-11-27 09:25:00|34725.7|34705.7|34708.8|34688.8|34727.4|34707.4|34707.5|34687.5|316
1701077400000|2023-11-27 09:30:00|34709|34689|34712.2|34692.2|34719.6|34699.6|34707|34687|267
1701077700000|2023-11-27 09:35:00|34712.4|34692.4|34711.1|34691.1|34714|34694|34706.8|34686.8|263
1701078000000|2023-11-27 09:40:00|34711|34691|34707.1|34687.1|34711.1|34691.1|34701.6|34681.6|284
1701078300000|2023-11-27 09:45:00|34708.3|34688.3|34696.8|34676.8|34713.7|34693.7|34694.8|34674.8|255
1701078600000|2023-11-27 09:50:00|34696.7|34676.7|34693.4|34673.4|34700.9|34680.9|34684.6|34664.6|256
1701078900000|2023-11-27 09:55:00|34693.2|34673.2|34714.2|34694.2|34715.7|34695.7|34688.5|34668.5|463
1701079200000|2023-11-27 10:00:00|34714.7|34694.7|34710.8|34690.8|34723.5|34703.5|34709.6|34689.6|379
1701079500000|2023-11-27 10:05:00|34710.7|34690.7|34719.5|34699.5|34719.6|34699.6|34702.7|34682.7|336
1701079800000|2023-11-27 10:10:00|34719.4|34699.4|34709.8|34689.8|34721.9|34701.9|34709.7|34689.7|298
1701080100000|2023-11-27 10:15:00|34709.3|34689.3|34710.8|34690.8|34716.4|34696.4|34704.7|34684.7|335
1701080400000|2023-11-27 10:20:00|34711.2|34691.2|34713.5|34693.5|34718|34698|34707.8|34687.8|331
1701080700000|2023-11-27 10:25:00|34713.4|34693.4|34711.7|34691.7|34716.4|34696.4|34710.4|34690.4|258
1701081000000|2023-11-27 10:30:00|34712|34692|34714.4|34694.4|34718.1|34698.1|34709.3|34689.3|279
1701081300000|2023-11-27 10:35:00|34714.3|34694.3|34707.3|34687.3|34715.8|34695.8|34703.1|34683.1|300
1701081600000|2023-11-27 10:40:00|34707.6|34687.6|34699.6|34679.6|34707.6|34687.6|34697.4|34677.4|275
1701081900000|2023-11-27 10:45:00|34699.5|34679.5|34690.9|34670.9|34700.9|34680.9|34688.5|34668.5|321
1701082200000|2023-11-27 10:50:00|34691|34671|34695.5|34675.5|34697.4|34677.4|34690.4|34670.4|288
1701082500000|2023-11-27 10:55:00|34695.4|34675.4|34696.1|34676.1|34698.5|34678.5|34691|34671|260
1701082800000|2023-11-27 11:00:00|34696.2|34676.2|34698.3|34678.3|34704.4|34684.4|34689.3|34669.3|325
1701083100000|2023-11-27 11:05:00|34697.6|34677.6|34712.1|34692.1|34716.6|34696.6|34695.7|34675.7|378
1701083400000|2023-11-27 11:10:00|34712|34692|34712.3|34692.3|34713.9|34693.9|34709.4|34689.4|283
1701083700000|2023-11-27 11:15:00|34712.5|34692.5|34718.4|34698.4|34720.4|34700.4|34712|34692|169
1701084000000|2023-11-27 11:20:00|34718.8|34698.8|34729.2|34709.2|34736.1|34716.1|34717.2|34697.2|263
1701084300000|2023-11-27 11:25:00|34729.3|34709.3|34701.1|34681.1|34731.5|34711.5|34700.7|34680.7|307
1701084600000|2023-11-27 11:30:00|34701|34681|34700.8|34680.8|34705|34685|34698.5|34678.5|311
1701084900000|2023-11-27 11:35:00|34700.7|34680.7|34740.9|34720.9|34740.9|34720.9|34699.8|34679.8|414
1701085200000|2023-11-27 11:40:00|34740.8|34720.8|34732.8|34712.8|34742.4|34722.4|34730.8|34710.8|241
1701085500000|2023-11-27 11:45:00|34732.9|34712.9|34728.7|34708.7|34738|34718|34728.4|34708.4|234
1701085800000|2023-11-27 11:50:00|34728.5|34708.5|34724|34704|34728.6|34708.6|34716.6|34696.6|212
1701086100000|2023-11-27 11:55:00|34723.4|34703.4|34707.5|34687.5|34724.9|34704.9|34705.6|34685.6|288
1701086400000|2023-11-27 12:00:00|34707.3|34687.3|34714.9|34694.9|34716.2|34696.2|34698.9|34678.9|308
1701086700000|2023-11-27 12:05:00|34714.7|34694.7|34707.8|34687.8|34715|34695|34706.1|34686.1|261
1701087000000|2023-11-27 12:10:00|34708|34688|34700.8|34680.8|34708.8|34688.8|34699.7|34679.7|363
1701087300000|2023-11-27 12:15:00|34700.2|34680.2|34715.1|34695.1|34719.1|34699.1|34697|34677|351
1701087600000|2023-11-27 12:20:00|34715|34695|34717.9|34697.9|34719.6|34699.6|34708.3|34688.3|302
1701087900000|2023-11-27 12:25:00|34717.6|34697.6|34725.6|34705.6|34730.1|34710.1|34716.5|34696.5|310
1701088200000|2023-11-27 12:30:00|34725.5|34705.5|34738.6|34718.6|34741.9|34721.9|34722.1|34702.1|376
1701088500000|2023-11-27 12:35:00|34738.2|34718.2|34724.3|34704.3|34738.6|34718.6|34722.9|34702.9|356
1701088800000|2023-11-27 12:40:00|34724.4|34704.4|34716.5|34696.5|34724.4|34704.4|34709.9|34689.9|306
1701089100000|2023-11-27 12:45:00|34715.9|34695.9|34714.2|34694.2|34720.1|34700.1|34707|34687|354
1701089400000|2023-11-27 12:50:00|34714.3|34694.3|34718.1|34698.1|34722.9|34702.9|34705.5|34685.5|340
1701089700000|2023-11-27 12:55:00|34718.2|34698.2|34725.5|34705.5|34740.8|34720.8|34718.2|34698.2|488
1701090000000|2023-11-27 13:00:00|34725.6|34705.6|34733.3|34713.3|34737.9|34717.9|34722.5|34702.5|459
1701090300000|2023-11-27 13:05:00|34733|34713|34710.8|34690.8|34733.1|34713.1|34701.8|34681.8|570
1701090600000|2023-11-27 13:10:00|34711.6|34691.6|34697|34677|34713|34693|34693|34673|472
1701090900000|2023-11-27 13:15:00|34696.6|34676.6|34717.8|34697.8|34722.6|34702.6|34695.6|34675.6|520
1701091200000|2023-11-27 13:20:00|34717.2|34697.2|34706.2|34686.2|34723.5|34703.5|34704.5|34684.5|536
1701091500000|2023-11-27 13:25:00|34706|34686|34664.6|34644.6|34706|34686|34663.6|34643.6|473
1701091800000|2023-11-27 13:30:00|34664.5|34644.5|34656|34636|34680.7|34660.7|34647.7|34627.7|527
1701092100000|2023-11-27 13:35:00|34655.8|34635.8|34657.4|34637.4|34665.6|34645.6|34654.2|34634.2|490
1701092400000|2023-11-27 13:40:00|34657.1|34637.1|34675.9|34655.9|34677.3|34657.3|34657|34637|469
1701092700000|2023-11-27 13:45:00|34675.7|34655.7|34674.2|34654.2|34682|34662|34668.4|34648.4|485
1701093000000|2023-11-27 13:50:00|34674.3|34654.3|34680.7|34660.7|34687.1|34667.1|34670.5|34650.5|475
1701093300000|2023-11-27 13:55:00|34680.4|34660.4|34707.9|34687.9|34709.4|34689.4|34675.5|34655.5|474
1701093600000|2023-11-27 14:00:00|34707.8|34687.8|34720.3|34700.3|34728.1|34708.1|34702.6|34682.6|606
1701093900000|2023-11-27 14:05:00|34720.1|34700.1|34717.9|34697.9|34723.9|34703.9|34703.4|34683.4|532
1701094200000|2023-11-27 14:10:00|34718.2|34698.2|34746.5|34726.5|34746.5|34726.5|34715|34695|488
1701094500000|2023-11-27 14:15:00|34746.9|34726.9|34749.3|34729.3|34763|34743|34746.6|34726.6|520
1701094800000|2023-11-27 14:20:00|34749.8|34729.8|34758.4|34738.4|34768.4|34748.4|34747.8|34727.8|420
1701095100000|2023-11-27 14:25:00|34758.5|34738.5|34758.3|34738.3|34771.4|34751.4|34757|34737|515
1701095400000|2023-11-27 14:30:00|34757.2|34737.2|34761.4|34741.4|34769.5|34749.5|34741.7|34721.7|600
1701095700000|2023-11-27 14:35:00|34761.5|34741.5|34779.9|34759.9|34787.4|34767.4|34755.5|34735.5|520
1701096000000|2023-11-27 14:40:00|34779.4|34759.4|34750.1|34730.1|34785.7|34765.7|34743.4|34723.4|545
1701096300000|2023-11-27 14:45:00|34749.8|34729.8|34743.2|34723.2|34753.1|34733.1|34739.9|34719.9|484
1701096600000|2023-11-27 14:50:00|34743|34723|34773|34753|34777.7|34757.7|34742.9|34722.9|451
1701096900000|2023-11-27 14:55:00|34773.3|34753.3|34787.1|34737.1|34790|34762.2|34761.8|34737.1|562
1701097200000|2023-11-27 15:00:00|34785.5|34735.5|34765.7|34745.7|34791.8|34758.1|34745.4|34725.4|801
1701097500000|2023-11-27 15:05:00|34765.8|34745.8|34758.9|34738.9|34779.4|34759.4|34741.6|34721.6|695
1701097800000|2023-11-27 15:10:00|34757.2|34737.2|34743|34723|34760.9|34740.9|34738.3|34718.3|553
1701098100000|2023-11-27 15:15:00|34742.6|34722.6|34749.5|34729.5|34750.2|34730.2|34729.9|34709.9|542
1701098400000|2023-11-27 15:20:00|34748.3|34728.3|34759.2|34739.2|34761.7|34741.7|34741.7|34721.7|577
1701098700000|2023-11-27 15:25:00|34758.7|34738.7|34738.3|34718.3|34772.9|34752.9|34736.6|34716.6|620
1701099000000|2023-11-27 15:30:00|34738.1|34718.1|34758.1|34738.1|34761.1|34741.1|34733.1|34713.1|464
1701099300000|2023-11-27 15:35:00|34758.4|34738.4|34746.2|34726.2|34766.4|34746.4|34738.4|34718.4|591
1701099600000|2023-11-27 15:40:00|34746.1|34726.1|34744.7|34724.7|34752.1|34732.1|34731.1|34711.1|489
1701099900000|2023-11-27 15:45:00|34745|34725|34757|34737|34774.3|34754.3|34742.2|34722.2|561
1701100200000|2023-11-27 15:50:00|34756.9|34736.9|34760.4|34740.4|34771.9|34751.9|34751.8|34731.8|394
1701100500000|2023-11-27 15:55:00|34759.8|34739.8|34748.3|34728.3|34766.5|34746.5|34745.7|34725.7|439
1701100800000|2023-11-27 16:00:00|34748|34728|34751.6|34731.6|34754.6|34734.6|34744|34724|493
1701101100000|2023-11-27 16:05:00|34751.7|34731.7|34758.5|34738.5|34777.6|34757.6|34748.3|34728.3|454
1701101400000|2023-11-27 16:10:00|34758.2|34738.2|34739.9|34719.9|34765.6|34745.6|34733|34713|432
1701101700000|2023-11-27 16:15:00|34740.1|34720.1|34738.6|34718.6|34746.5|34726.5|34732.8|34712.8|452
1701102000000|2023-11-27 16:20:00|34738.4|34718.4|34756.9|34736.9|34758.4|34738.4|34738|34718|371
1701102300000|2023-11-27 16:25:00|34756.8|34736.8|34753.2|34733.2|34761.4|34741.4|34744.6|34724.6|367
1701102600000|2023-11-27 16:30:00|34753.1|34733.1|34760.2|34740.2|34763.3|34743.3|34742.3|34722.3|576
1701102900000|2023-11-27 16:35:00|34760.1|34740.1|34749.5|34729.5|34766.2|34746.2|34749.1|34729.1|581
1701103200000|2023-11-27 16:40:00|34749.6|34729.6|34749.8|34729.8|34755.6|34735.6|34745.1|34725.1|395
1701103500000|2023-11-27 16:45:00|34749.7|34729.7|34739|34719|34751|34731|34738.2|34718.2|327
1701103800000|2023-11-27 16:50:00|34738.8|34718.8|34737.7|34717.7|34746|34726|34736.8|34716.8|298
1701104100000|2023-11-27 16:55:00|34737.6|34717.6|34730.3|34710.3|34737.6|34717.6|34726.2|34706.2|333
1701104400000|2023-11-27 17:00:00|34730.8|34710.8|34733.9|34713.9|34734.3|34714.3|34723.3|34703.3|367
1701104700000|2023-11-27 17:05:00|34733.8|34713.8|34736.1|34716.1|34739.5|34719.5|34731.3|34711.3|291
1701105000000|2023-11-27 17:10:00|34736|34716|34741.2|34721.2|34743.2|34723.2|34732.3|34712.3|464
1701105300000|2023-11-27 17:15:00|34742.4|34722.4|34745.8|34725.8|34747.1|34727.1|34738.6|34718.6|373
1701105600000|2023-11-27 17:20:00|34745.3|34725.3|34747.4|34727.4|34750.3|34730.3|34745.2|34725.2|201
1701105900000|2023-11-27 17:25:00|34747.3|34727.3|34751|34731|34751.6|34731.6|34745.3|34725.3|295
1701106200000|2023-11-27 17:30:00|34750.9|34730.9|34749.5|34729.5|34755.4|34735.4|34749.3|34729.3|224
1701106500000|2023-11-27 17:35:00|34750.1|34730.1|34745.9|34725.9|34752.1|34732.1|34742.1|34722.1|273
1701106800000|2023-11-27 17:40:00|34746.2|34726.2|34736.3|34716.3|34746.2|34726.2|34735.7|34715.7|243
1701107100000|2023-11-27 17:45:00|34736.2|34716.2|34734.8|34714.8|34741|34721|34730.4|34710.4|293
1701107400000|2023-11-27 17:50:00|34734.7|34714.7|34734.5|34714.5|34741.7|34721.7|34732.8|34712.8|278
1701107700000|2023-11-27 17:55:00|34734.9|34714.9|34737.2|34717.2|34737.3|34717.3|34730.2|34710.2|266
1701108000000|2023-11-27 18:00:00|34737.3|34717.3|34726.1|34706.1|34745.8|34725.8|34716.2|34696.2|463
1701108300000|2023-11-27 18:05:00|34726|34706|34722.7|34702.7|34727.1|34707.1|34716.9|34696.9|357
1701108600000|2023-11-27 18:10:00|34723.9|34703.9|34722|34702|34732.8|34712.8|34719.7|34699.7|302
1701108900000|2023-11-27 18:15:00|34722.1|34702.1|34733|34713|34733.1|34713.1|34719.4|34699.4|265
1701109200000|2023-11-27 18:20:00|34733.3|34713.3|34723.9|34703.9|34735|34715|34723.4|34703.4|242
1701109500000|2023-11-27 18:25:00|34723.8|34703.8|34723.3|34703.3|34729.1|34709.1|34723.2|34703.2|290
1701109800000|2023-11-27 18:30:00|34723.2|34703.2|34718|34698|34726.8|34706.8|34716.4|34696.4|279
1701110100000|2023-11-27 18:35:00|34718.1|34698.1|34726|34706|34726|34706|34716.3|34696.3|271
1701110400000|2023-11-27 18:40:00|34726.1|34706.1|34724.5|34704.5|34727.9|34707.9|34722.8|34702.8|296
1701110700000|2023-11-27 18:45:00|34725.5|34705.5|34718.7|34698.7|34727|34707|34717.8|34697.8|167
1701111000000|2023-11-27 18:50:00|34718.9|34698.9|34715.5|34695.5|34723.4|34703.4|34714.3|34694.3|173
1701111300000|2023-11-27 18:55:00|34715.6|34695.6|34708.9|34688.9|34720|34700|34705.7|34685.7|211
1701111600000|2023-11-27 19:00:00|34708.8|34688.8|34699.6|34679.6|34711.8|34691.8|34699.4|34679.4|223
1701111900000|2023-11-27 19:05:00|34699.5|34679.5|34694.9|34674.9|34701.6|34681.6|34693.3|34673.3|138
1701112200000|2023-11-27 19:10:00|34695.7|34675.7|34677.8|34657.8|34696.5|34676.5|34677.7|34657.7|192
1701112500000|2023-11-27 19:15:00|34678.3|34658.3|34667.3|34647.3|34678.7|34658.7|34657.2|34637.2|347
1701112800000|2023-11-27 19:20:00|34667.9|34647.9|34663.9|34643.9|34670.1|34650.1|34662|34642|234
1701113100000|2023-11-27 19:25:00|34664|34644|34662.6|34642.6|34670.5|34650.5|34662.5|34642.5|163
1701113400000|2023-11-27 19:30:00|34662.7|34642.7|34660.7|34640.7|34663.9|34643.9|34659.3|34639.3|186
1701113700000|2023-11-27 19:35:00|34660.8|34640.8|34648.4|34628.4|34662.6|34642.6|34646.6|34626.6|265
1701114000000|2023-11-27 19:40:00|34648.3|34628.3|34642.7|34622.7|34649.8|34629.8|34639.5|34619.5|298
1701114300000|2023-11-27 19:45:00|34642.8|34622.8|34646.4|34626.4|34649.8|34629.8|34640.6|34620.6|163
1701114600000|2023-11-27 19:50:00|34646.6|34626.6|34646.6|34626.6|34653|34633|34645.2|34625.2|246
1701114900000|2023-11-27 19:55:00|34645.9|34625.9|34661.2|34641.2|34664.6|34644.6|34644.4|34624.4|304
1701115200000|2023-11-27 20:00:00|34661.7|34641.7|34686.4|34636.4|34686.4|34643.2|34661.7|34626.1|354
1701115500000|2023-11-27 20:05:00|34686.7|34636.7|34670.6|34650.6|34694.7|34650.6|34670.6|34632.5|305
1701115800000|2023-11-27 20:10:00|34670.5|34650.5|34676.2|34626.2|34690.9|34652.7|34669|34625.3|270
1701116100000|2023-11-27 20:15:00|34676.1|34626.1|34680.6|34630.6|34684.4|34634.4|34676|34626|134
1701116400000|2023-11-27 20:20:00|34680.5|34630.5|34675.6|34625.6|34681.2|34631.2|34675.5|34625.5|162
1701116700000|2023-11-27 20:25:00|34675.5|34625.5|34671|34621|34677.3|34627.3|34670.5|34620.5|152
1701117000000|2023-11-27 20:30:00|34671.1|34621.1|34670.6|34620.6|34672.9|34622.9|34669.8|34619.8|205
1701117300000|2023-11-27 20:35:00|34670.7|34620.7|34666.6|34616.6|34670.9|34620.9|34666.5|34616.5|180
1701117600000|2023-11-27 20:40:00|34666.5|34616.5|34664|34614|34667|34617|34663.1|34613.1|202
1701117900000|2023-11-27 20:45:00|34664.1|34614.1|34665.8|34615.8|34667.1|34617.1|34663.9|34613.9|215
1701118200000|2023-11-27 20:50:00|34665.9|34615.9|34662.8|34612.8|34665.9|34615.9|34662.1|34612.1|189
1701118500000|2023-11-27 20:55:00|34663.2|34613.2|34665.2|34615.2|34668.1|34618.1|34661.8|34611.8|319
1701118800000|2023-11-27 21:00:00|34665.1|34615.1|34668|34618|34673.1|34623.1|34661.6|34611.6|330
1701119100000|2023-11-27 21:05:00|34668.1|34618.1|34652.5|34632.5|34668.2|34634.5|34652.2|34617.3|109
1701119400000|2023-11-27 21:10:00|34652.6|34632.6|34670.2|34620.2|34671.5|34633.7|34652.3|34619.1|149
1701119700000|2023-11-27 21:15:00|34670|34620|34668.8|34618.8|34671.4|34621.4|34665.9|34615.9|124
1701120000000|2023-11-27 21:20:00|34669|34619|34668.8|34618.8|34670.8|34620.8|34668|34618|86
1701120300000|2023-11-27 21:25:00|34669.4|34619.4|34669.7|34619.7|34671.2|34621.2|34667|34617|153
1701120600000|2023-11-27 21:30:00|34670.5|34620.5|34673.2|34623.2|34677|34627|34669.6|34619.6|189
1701120900000|2023-11-27 21:35:00|34673.3|34623.3|34669.2|34619.2|34674.2|34624.2|34669|34619|157
1701121200000|2023-11-27 21:40:00|34669|34619|34670.1|34620.1|34674.1|34624.1|34669|34619|243
1701121500000|2023-11-27 21:45:00|34670|34620|34671.6|34610.1|34675.3|34621.4|34667.8|34609.6|261
1701121800000|2023-11-27 21:50:00|34670.6|34609.3|34672.8|34609.4|34675.3|34621.5|34670.3|34606.7|217
1701122100000|2023-11-27 21:55:00|34672.6|34609.2|34684.6|34600.6|34691|34618.4|34648.6|34584.8|318
1701122400000|2023-11-27 22:00:00|34691.4|34590.3|34705.5|34585.5|34706.4|34590.6|34691.4|34582.7|38
1701122700000|2023-11-27 22:05:00|34707.5|34587.5|34700.2|34611.3|34707.5|34612.6|34699.1|34587.5|175
1701123000000|2023-11-27 22:10:00|34700.3|34611.4|34700.2|34611|34704.8|34612.7|34700.2|34604.3|59
1701123300000|2023-11-27 22:15:00|34700|34610.8|34705.3|34606.9|34705.4|34612.5|34700|34606.8|106
1701123600000|2023-11-27 22:20:00|34705.5|34605.7|34720.3|34600.3|34726.5|34606.5|34705.5|34597.5|161
1701123900000|2023-11-27 22:25:00|34720.6|34600.6|34717.8|34597.8|34721.8|34604.9|34704.3|34591.9|140
1701124200000|2023-11-27 22:30:00|34719.6|34599.6|34705.9|34605.4|34719.6|34605.4|34705.4|34596.6|94
1701124500000|2023-11-27 22:35:00|34712.4|34605.5|34709.3|34595.6|34722.7|34605.5|34708.1|34594.5|110
1701124800000|2023-11-27 22:40:00|34709.7|34595.8|34703.1|34585.7|34709.7|34601.1|34702.2|34585.1|103
1701125100000|2023-11-27 22:45:00|34692.1|34572.1|34700.6|34583.2|34702.6|34591.6|34692.1|34572.1|113
1701125400000|2023-11-27 22:50:00|34700.2|34583.3|34698.6|34589.7|34704.7|34590.4|34697.9|34582.7|88
1701125700000|2023-11-27 22:55:00|34700|34589.8|34683|34610.4|34709.1|34613.3|34683|34588.2|106
1701126000000|2023-11-27 23:00:00|34690.7|34605.9|34697|34602.1|34708.6|34623|34679.9|34594.6|302
1701126300000|2023-11-27 23:05:00|34696.7|34602.2|34697.4|34596.5|34698.2|34618.3|34676.1|34596.1|138
1701126600000|2023-11-27 23:10:00|34687|34603.7|34681.8|34608.9|34694.8|34619|34677|34602.6|103
1701126900000|2023-11-27 23:15:00|34685.5|34605.7|34685.9|34600|34701.9|34614|34672.3|34592.6|77
1701127200000|2023-11-27 23:20:00|34685.8|34604.8|34670.6|34608.5|34685.8|34613|34670.6|34593.6|91
1701127500000|2023-11-27 23:25:00|34670.7|34605|34677.1|34607.5|34681.4|34611.3|34670.7|34599.5|103
1701127800000|2023-11-27 23:30:00|34676.8|34607.2|34667.9|34605.2|34677.6|34609.3|34667.7|34599.8|109
1701128100000|2023-11-27 23:35:00|34667.6|34600|34672.8|34602.6|34680.5|34609.9|34667.6|34599.8|99
1701128400000|2023-11-27 23:40:00|34672.2|34602.5|34677.8|34600.7|34677.8|34604.7|34668.2|34599.7|101
1701128700000|2023-11-27 23:45:00|34677.7|34601.8|34674.5|34613.5|34679.6|34614|34669.4|34601.5|103
1701129000000|2023-11-27 23:50:00|34677.7|34607.3|34677.1|34607.8|34679.1|34615|34674.1|34601|127
1701129300000|2023-11-27 23:55:00|34677.9|34607.4|34668.7|34613.7|34680.6|34617.3|34668.7|34603|102
1701129600000|2023-11-28 00:00:00|34673.1|34613.3|34669.4|34600.3|34678|34616|34661.5|34592.8|205
1701129900000|2023-11-28 00:05:00|34668.7|34599.9|34662.1|34603|34672.1|34612.4|34662.1|34589.2|138
1701130200000|2023-11-28 00:10:00|34662.6|34602.7|34672.4|34608.8|34675.6|34615|34661.9|34601.3|179
1701130500000|2023-11-28 00:15:00|34672.3|34609.1|34669.6|34604.9|34678.1|34618.3|34668.9|34603|223
1701130800000|2023-11-28 00:20:00|34668|34605|34670.3|34607.5|34675.7|34615.6|34668|34604.8|177
1701131100000|2023-11-28 00:25:00|34670.4|34607.6|34680|34609.7|34680.9|34614.8|34670|34606.7|145
1701131400000|2023-11-28 00:30:00|34679.6|34609.3|34666.6|34599.5|34680|34610.1|34661.3|34596.1|269
1701131700000|2023-11-28 00:35:00|34666.7|34600.8|34665.7|34605.3|34672.9|34612.6|34665.7|34600.1|266
1701132000000|2023-11-28 00:40:00|34665.5|34605.1|34672.6|34616.6|34677.4|34617.2|34657.3|34600.8|503
1701132300000|2023-11-28 00:45:00|34673|34616.3|34660.3|34606.6|34679.9|34621.2|34660|34602.5|581
1701132600000|2023-11-28 00:50:00|34660|34606.7|34675.8|34618.9|34678.8|34627.6|34659.8|34605.8|620
1701132900000|2023-11-28 00:55:00|34675.5|34618.7|34671.9|34620.5|34679.3|34624.2|34667.2|34615.2|539
1701133200000|2023-11-28 01:00:00|34671.1|34620.6|34666.5|34612.1|34674.1|34622.8|34664.5|34611.6|309
1701133500000|2023-11-28 01:05:00|34666.8|34612.3|34650.4|34595.2|34669.3|34618.2|34645.1|34592.7|541
1701133800000|2023-11-28 01:10:00|34649.4|34596|34652.9|34595.4|34659|34609|34647.5|34593.5|473
1701134100000|2023-11-28 01:15:00|34655.1|34595.6|34655.1|34602|34667.3|34615|34650.8|34593.7|531
1701134400000|2023-11-28 01:20:00|34656.2|34604|34657.5|34606.1|34675.2|34618.3|34653|34599.7|452
1701134700000|2023-11-28 01:25:00|34657.3|34606|34678.7|34627.6|34681.5|34628.2|34656.3|34604.2|556
1701135000000|2023-11-28 01:30:00|34679.3|34627.2|34687.8|34630.6|34689.4|34636.4|34669.4|34614.1|566
1701135300000|2023-11-28 01:35:00|34686.2|34626.7|34669.7|34615.5|34686.2|34626.7|34668.8|34614.4|687
1701135600000|2023-11-28 01:40:00|34669.1|34615.2|34666.6|34610|34683|34630.9|34663.3|34607.9|662
1701135900000|2023-11-28 01:45:00|34667.2|34610.5|34663.3|34603.1|34682.9|34617.9|34658.7|34599.3|664
1701136200000|2023-11-28 01:50:00|34665.2|34604.4|34657.4|34603.9|34665.7|34612.9|34654.5|34602.1|413
1701136500000|2023-11-28 01:55:00|34656.2|34603.4|34665.4|34615.4|34670.1|34620.1|34655.2|34600.2|432
1701136800000|2023-11-28 02:00:00|34664.3|34614.3|34658.6|34608.6|34666.6|34616.6|34654.8|34604.8|333
1701137100000|2023-11-28 02:05:00|34659.2|34609.2|34659.6|34609.6|34672.6|34621.3|34657.5|34606.8|337
1701137400000|2023-11-28 02:10:00|34659.9|34609.9|34667.7|34617.7|34679.6|34629.2|34658.1|34608.1|307
1701137700000|2023-11-28 02:15:00|34668.2|34618|34660.8|34610.8|34675.1|34624.7|34660.6|34608.7|352
1701138000000|2023-11-28 02:20:00|34660.2|34610|34658.6|34608.6|34668.8|34615.8|34657.7|34607.7|357
1701138300000|2023-11-28 02:25:00|34658.4|34608.4|34656.3|34605.7|34660|34609.6|34651.6|34601.6|247
1701138600000|2023-11-28 02:30:00|34656.8|34606.8|34644.1|34594.1|34662.2|34609.7|34644.1|34593.5|463
1701138900000|2023-11-28 02:35:00|34643.9|34593.9|34646.8|34596.8|34655.1|34604.2|34640.6|34590.3|460
1701139200000|2023-11-28 02:40:00|34646.5|34596.5|34655.4|34605.4|34655.9|34605.5|34642.2|34592.2|397
1701139500000|2023-11-28 02:45:00|34655.7|34605.7|34658.7|34608.1|34660.4|34609.6|34650.3|34600.1|370
1701139800000|2023-11-28 02:50:00|34659.2|34608.6|34658.8|34608.8|34666.7|34615.8|34655.2|34605.2|444
1701140100000|2023-11-28 02:55:00|34659.2|34609.2|34657.7|34607.7|34666.4|34615.3|34654.5|34604.5|361
1701140400000|2023-11-28 03:00:00|34656.7|34606.7|34658.5|34608.5|34659.6|34609.6|34652.3|34602.3|229
1701140700000|2023-11-28 03:05:00|34657|34607|34659.5|34609.5|34662.8|34612.1|34656.9|34606.9|199
1701141000000|2023-11-28 03:10:00|34659.4|34609.4|34655.9|34605.9|34663.4|34611.1|34655|34605|228
1701141300000|2023-11-28 03:15:00|34655.7|34605.7|34658.3|34608.3|34662.7|34611.8|34653.5|34603.5|145
1701141600000|2023-11-28 03:20:00|34658.4|34608.4|34661.3|34611.3|34662.4|34612.4|34656.2|34606.2|168
1701141900000|2023-11-28 03:25:00|34661.2|34611.2|34654.2|34604.2|34666.7|34616.1|34652.4|34602.4|238
1701142200000|2023-11-28 03:30:00|34654.1|34604.1|34660.1|34610.1|34663.1|34613|34652.4|34602.4|195
1701142500000|2023-11-28 03:35:00|34659.3|34609.3|34661.7|34611.7|34669.9|34619.3|34655.6|34605.6|298
1701142800000|2023-11-28 03:40:00|34661.6|34611.6|34663.1|34613.1|34664.3|34614.3|34659.4|34609.4|154
1701143100000|2023-11-28 03:45:00|34662.3|34612.3|34664.2|34614.2|34668.4|34617.8|34661.5|34611.5|177
1701143400000|2023-11-28 03:50:00|34664.8|34614.8|34664.4|34614.4|34672|34619.1|34661.6|34611.6|290
1701143700000|2023-11-28 03:55:00|34664.5|34614.5|34669.1|34619.1|34675.3|34622.5|34661.5|34611.5|357
1701144000000|2023-11-28 04:00:00|34668.4|34618.4|34666.5|34615.8|34670.9|34620.1|34663.3|34613.3|206
1701144300000|2023-11-28 04:05:00|34668.3|34616.2|34665.6|34615.6|34673.3|34622.9|34665.1|34615.1|244
1701144600000|2023-11-28 04:10:00|34665.7|34615.7|34673.7|34621.2|34676.5|34624.2|34665.6|34615.6|172
1701144900000|2023-11-28 04:15:00|34673.4|34621.1|34669|34618.8|34677.5|34623.7|34666.5|34616.5|189
1701145200000|2023-11-28 04:20:00|34666.9|34616.9|34669.9|34619.5|34675.4|34624.3|34665.3|34614.3|270
1701145500000|2023-11-28 04:25:00|34671.4|34619.8|34672.8|34622.8|34676.2|34624.2|34664.6|34614.6|201
1701145800000|2023-11-28 04:30:00|34673.1|34623.1|34670.9|34620.9|34677.6|34626.7|34667.6|34617.6|278
1701146100000|2023-11-28 04:35:00|34670.8|34620.8|34671|34621|34678.8|34628.7|34669.1|34617.6|284
1701146400000|2023-11-28 04:40:00|34670.6|34620.6|34670.2|34620.2|34676.1|34624.8|34666.5|34616.5|157
1701146700000|2023-11-28 04:45:00|34669.9|34619.9|34671.8|34621.8|34675.2|34625|34666.5|34616.5|265
1701147000000|2023-11-28 04:50:00|34670.9|34620.9|34671.3|34620.3|34676.8|34626.3|34666.3|34616.3|331
1701147300000|2023-11-28 04:55:00|34671.6|34620.4|34671.6|34621.6|34680.1|34627.2|34668.3|34617.1|372
1701147600000|2023-11-28 05:00:00|34671.4|34621.4|34678|34624.9|34681|34628.9|34666.2|34616.2|367
1701147900000|2023-11-28 05:05:00|34678.1|34624.8|34664.9|34614.9|34678.1|34624.8|34664.9|34613.9|279
1701148200000|2023-11-28 05:10:00|34665|34615|34673.6|34621|34679.7|34626.6|34665|34615|296
1701148500000|2023-11-28 05:15:00|34673.5|34620.8|34670.3|34618.7|34682|34628.9|34667.6|34616.5|366
1701148800000|2023-11-28 05:20:00|34670.2|34618.8|34665.5|34615.5|34674.1|34621.4|34665.5|34615.5|220
1701149100000|2023-11-28 05:25:00|34665.4|34615.4|34673.5|34622|34676.7|34623.5|34663.6|34613.2|367
1701149400000|2023-11-28 05:30:00|34673.7|34621.7|34664.4|34614.4|34675.1|34624.1|34663.9|34613.9|242
1701149700000|2023-11-28 05:35:00|34668.2|34618.2|34674|34622.5|34679.7|34624|34666.8|34615.5|402
1701150000000|2023-11-28 05:40:00|34673.8|34622.7|34669.7|34619.7|34677.1|34625.5|34666.9|34616.7|379
1701150300000|2023-11-28 05:45:00|34669.6|34619.6|34672.6|34621.5|34678.7|34627.9|34668.4|34618.4|400
1701150600000|2023-11-28 05:50:00|34672.5|34621.6|34679.7|34628.2|34681.1|34629.6|34668.6|34618.6|441
1701150900000|2023-11-28 05:55:00|34679.8|34628.1|34677.3|34627.3|34683.9|34633.3|34674.9|34624.9|291
1701151200000|2023-11-28 06:00:00|34676.8|34626.8|34672.2|34622.2|34696.2|34646.2|34669.3|34619.3|452
1701151500000|2023-11-28 06:05:00|34673.2|34622.7|34679.3|34629.3|34683.3|34633.3|34671|34621|451
1701151800000|2023-11-28 06:10:00|34679.4|34629.4|34684.4|34634.4|34689.1|34639.1|34674.9|34624.9|347
1701152100000|2023-11-28 06:15:00|34682.8|34632.8|34682.6|34632.6|34686.1|34636.1|34678.7|34628.7|282
1701152400000|2023-11-28 06:20:00|34682.8|34632.8|34686.3|34636.3|34688.4|34638.4|34669.4|34619.4|386
1701152700000|2023-11-28 06:25:00|34686.2|34636.2|34691.5|34641.5|34693.2|34643.2|34681.9|34631.9|222
1701153000000|2023-11-28 06:30:00|34691.8|34641.8|34685.8|34635.8|34694|34644|34675|34625|352
1701153300000|2023-11-28 06:35:00|34685.5|34635.5|34689.2|34639.2|34690.8|34640.8|34677.1|34627.1|227
1701153600000|2023-11-28 06:40:00|34689|34639|34692|34642|34693.9|34643.9|34680.3|34630.3|252
1701153900000|2023-11-28 06:45:00|34691.5|34641.5|34693.7|34643.7|34695.9|34645.9|34686.4|34636.4|248
1701154200000|2023-11-28 06:50:00|34693.8|34643.8|34695.4|34645.4|34696.7|34646.7|34693.3|34643.3|165
1701154500000|2023-11-28 06:55:00|34695.1|34645.1|34696.9|34646.9|34698.7|34648.7|34694.4|34644.4|278
1701154800000|2023-11-28 07:00:00|34697.1|34647.1|34663|34643|34703.1|34653.1|34662.6|34630.5|538
1701155100000|2023-11-28 07:05:00|34663.2|34643.2|34664.8|34644.8|34666.6|34646.6|34659.5|34639.5|313
1701155400000|2023-11-28 07:10:00|34664.7|34644.7|34662.7|34612.7|34664.8|34644.8|34624.2|34595.4|441
1701155700000|2023-11-28 07:15:00|34662.6|34612.6|34642.8|34622.8|34662.9|34628|34634.4|34603.8|398
1701156000000|2023-11-28 07:20:00|34642.3|34622.3|34671.9|34651.9|34672|34652|34642.3|34622.3|326
1701156300000|2023-11-28 07:25:00|34671.8|34651.8|34668.8|34648.8|34676.2|34656.2|34668.3|34648.3|290
1701156600000|2023-11-28 07:30:00|34669.4|34649.4|34672.3|34652.3|34672.4|34652.4|34663.5|34643.5|318
1701156900000|2023-11-28 07:35:00|34671.9|34651.9|34675.5|34655.5|34676.2|34656.2|34669.5|34649.5|372
1701157200000|2023-11-28 07:40:00|34675.2|34655.2|34692.5|34672.5|34692.5|34672.5|34674.4|34654.4|492
1701157500000|2023-11-28 07:45:00|34693.3|34673.3|34692.7|34672.7|34699.2|34679.2|34690.7|34670.7|439
1701157800000|2023-11-28 07:50:00|34692.8|34672.8|34685.3|34665.3|34699.1|34679.1|34683.5|34663.5|343
1701158100000|2023-11-28 07:55:00|34685.8|34665.8|34693|34673|34701.3|34681.3|34681.9|34661.9|407
1701158400000|2023-11-28 08:00:00|34693.1|34673.1|34654.7|34634.7|34693.1|34673.1|34647.9|34627.9|507
1701158700000|2023-11-28 08:05:00|34654.9|34634.9|34644.6|34624.6|34654.9|34634.9|34637|34617|360
1701159000000|2023-11-28 08:10:00|34644.8|34624.8|34634.5|34614.5|34647.8|34627.8|34630.7|34610.7|358
1701159300000|2023-11-28 08:15:00|34634.6|34614.6|34667.4|34647.4|34682.4|34662.4|34633.1|34613.1|541
1701159600000|2023-11-28 08:20:00|34667.2|34647.2|34667.8|34647.8|34671.9|34651.9|34664.7|34644.7|329
1701159900000|2023-11-28 08:25:00|34667.6|34647.6|34675.3|34655.3|34680.8|34660.8|34658.3|34638.3|339
1701160200000|2023-11-28 08:30:00|34675.2|34655.2|34684.1|34664.1|34684.9|34664.9|34664.3|34644.3|533
1701160500000|2023-11-28 08:35:00|34684.2|34664.2|34717.9|34697.9|34717.9|34697.9|34683.2|34663.2|537
1701160800000|2023-11-28 08:40:00|34718|34698|34718.9|34698.9|34726.3|34706.3|34708|34688|475
1701161100000|2023-11-28 08:45:00|34719|34699|34703|34683|34725.6|34705.6|34700.2|34680.2|517
1701161400000|2023-11-28 08:50:00|34704.4|34684.4|34706.9|34686.9|34719.1|34699.1|34695|34675|443
1701161700000|2023-11-28 08:55:00|34706.6|34686.6|34722.4|34702.4|34728.6|34708.6|34704.5|34684.5|531
1701162000000|2023-11-28 09:00:00|34722.5|34702.5|34707.6|34687.6|34722.6|34702.6|34697.9|34677.9|493
1701162300000|2023-11-28 09:05:00|34707.8|34687.8|34741.5|34721.5|34756.7|34736.7|34703.9|34683.9|463
1701162600000|2023-11-28 09:10:00|34741.4|34721.4|34720.7|34700.7|34745.2|34725.2|34711.1|34691.1|413
1701162900000|2023-11-28 09:15:00|34720.6|34700.6|34729.8|34709.8|34737.2|34717.2|34716.2|34696.2|703
1701163200000|2023-11-28 09:20:00|34729.7|34709.7|34731.5|34711.5|34734.7|34714.7|34724|34704|354
1701163500000|2023-11-28 09:25:00|34731.7|34711.7|34720.4|34700.4|34747.1|34727.1|34720.3|34700.3|436
1701163800000|2023-11-28 09:30:00|34720.7|34700.7|34723.9|34703.9|34728.7|34708.7|34712.4|34692.4|418
1701164100000|2023-11-28 09:35:00|34724|34704|34731.8|34711.8|34734.9|34714.9|34724|34704|292
1701164400000|2023-11-28 09:40:00|34734.1|34714.1|34742.1|34722.1|34746.5|34726.5|34729.7|34709.7|340
1701164700000|2023-11-28 09:45:00|34742.2|34722.2|34733.1|34713.1|34745|34725|34721|34701|457
1701165000000|2023-11-28 09:50:00|34733|34713|34733.6|34713.6|34734.5|34714.5|34727.2|34707.2|286
1701165300000|2023-11-28 09:55:00|34732.9|34712.9|34707.5|34687.5|34734.3|34714.3|34703.9|34683.9|345
1701165600000|2023-11-28 10:00:00|34707|34687|34710.1|34690.1|34715.6|34695.6|34699.3|34679.3|375
1701165900000|2023-11-28 10:05:00|34710|34690|34697.8|34677.8|34710|34690|34694.6|34674.6|354
1701166200000|2023-11-28 10:10:00|34697.7|34677.7|34696.7|34676.7|34704.5|34684.5|34694.3|34674.3|325
1701166500000|2023-11-28 10:15:00|34696.8|34676.8|34708.9|34688.9|34712.3|34692.3|34695.7|34675.7|255
1701166800000|2023-11-28 10:20:00|34708.8|34688.8|34712.3|34692.3|34712.3|34692.3|34705.2|34685.2|286
1701167100000|2023-11-28 10:25:00|34712.6|34692.6|34682.8|34662.8|34715.5|34695.5|34681.3|34661.3|294
1701167400000|2023-11-28 10:30:00|34683.3|34663.3|34713.7|34693.7|34717.2|34697.2|34683.3|34663.3|345
1701167700000|2023-11-28 10:35:00|34713.8|34693.8|34725.2|34705.2|34725.7|34705.7|34713.2|34693.2|315
1701168000000|2023-11-28 10:40:00|34725.1|34705.1|34709.2|34689.2|34734|34714|34708.7|34688.7|355
1701168300000|2023-11-28 10:45:00|34708.7|34688.7|34722.9|34702.9|34722.9|34702.9|34706.8|34686.8|315
1701168600000|2023-11-28 10:50:00|34723.2|34703.2|34719.4|34699.4|34725.6|34705.6|34716.1|34696.1|298
1701168900000|2023-11-28 10:55:00|34718.9|34698.9|34700.4|34680.4|34725.3|34705.3|34698.8|34678.8|377
1701169200000|2023-11-28 11:00:00|34700.7|34680.7|34699.2|34679.2|34710.3|34690.3|34696.7|34676.7|263
1701169500000|2023-11-28 11:05:00|34698.8|34678.8|34683.8|34663.8|34701.3|34681.3|34679.8|34659.8|259
1701169800000|2023-11-28 11:10:00|34683.7|34663.7|34687.7|34667.7|34688.1|34668.1|34675.6|34655.6|285
1701170100000|2023-11-28 11:15:00|34687.9|34667.9|34694.8|34674.8|34696.7|34676.7|34687.7|34667.7|208
1701170400000|2023-11-28 11:20:00|34694.9|34674.9|34684.2|34664.2|34695.7|34675.7|34683.8|34663.8|235
1701170700000|2023-11-28 11:25:00|34683.6|34663.6|34682|34662|34693.6|34673.6|34680.4|34660.4|253
1701171000000|2023-11-28 11:30:00|34681.9|34661.9|34677.8|34657.8|34687|34667|34677|34657|240
1701171300000|2023-11-28 11:35:00|34678.1|34658.1|34685.8|34665.8|34685.8|34665.8|34675.2|34655.2|217
1701171600000|2023-11-28 11:40:00|34685.7|34665.7|34687.8|34667.8|34689.6|34669.6|34680.9|34660.9|254
1701171900000|2023-11-28 11:45:00|34688.1|34668.1|34684.2|34664.2|34692.4|34672.4|34684.1|34664.1|233
1701172200000|2023-11-28 11:50:00|34683.9|34663.9|34701.8|34681.8|34705.7|34685.7|34683.9|34663.9|254
1701172500000|2023-11-28 11:55:00|34703.9|34683.9|34710.5|34690.5|34712|34692|34698.8|34678.8|257
1701172800000|2023-11-28 12:00:00|34710.2|34690.2|34698|34678|34714.9|34694.9|34693.5|34673.5|227
1701173100000|2023-11-28 12:05:00|34697.9|34677.9|34690.5|34670.5|34702.8|34682.8|34690.3|34670.3|282
1701173400000|2023-11-28 12:10:00|34690.4|34670.4|34672.8|34652.8|34693.5|34673.5|34672.8|34652.8|329
1701173700000|2023-11-28 12:15:00|34672.9|34652.9|34675.4|34655.4|34681.4|34661.4|34662.3|34642.3|348
1701174000000|2023-11-28 12:20:00|34676.6|34656.6|34667.5|34647.5|34682.7|34662.7|34658.2|34638.2|359
1701174300000|2023-11-28 12:25:00|34667.6|34647.6|34685.5|34665.5|34687.4|34667.4|34665|34645|335
1701174600000|2023-11-28 12:30:00|34685.4|34665.4|34673.2|34653.2|34689.9|34669.9|34672.8|34652.8|344
1701174900000|2023-11-28 12:35:00|34673.1|34653.1|34680.2|34660.2|34683.1|34663.1|34669.4|34649.4|346
1701175200000|2023-11-28 12:40:00|34680.5|34660.5|34680.5|34660.5|34690|34670|34675.7|34655.7|320
1701175500000|2023-11-28 12:45:00|34680.7|34660.7|34690|34670|34693.3|34673.3|34680.6|34660.6|298
1701175800000|2023-11-28 12:50:00|34689.7|34669.7|34696.4|34676.4|34699|34679|34684.2|34664.2|364
1701176100000|2023-11-28 12:55:00|34696.5|34676.5|34713.5|34693.5|34723|34703|34696.5|34676.5|438
1701176400000|2023-11-28 13:00:00|34713.1|34693.1|34714.6|34694.6|34725|34705|34703.6|34683.6|446
1701176700000|2023-11-28 13:05:00|34714.8|34694.8|34699.7|34679.7|34716.8|34696.8|34693|34673|410
1701177000000|2023-11-28 13:10:00|34699.6|34679.6|34697.1|34677.1|34703.3|34683.3|34689|34669|380
1701177300000|2023-11-28 13:15:00|34697.8|34677.8|34681.4|34661.4|34704.9|34684.9|34681.1|34661.1|446
1701177600000|2023-11-28 13:20:00|34681|34661|34652.9|34632.9|34686.3|34666.3|34652.9|34632.9|442
1701177900000|2023-11-28 13:25:00|34652.7|34632.7|34646.8|34626.8|34654.4|34634.4|34634.9|34614.9|492
1701178200000|2023-11-28 13:30:00|34646.7|34626.7|34628.1|34608.1|34647.3|34627.3|34626.4|34606.4|561
1701178500000|2023-11-28 13:35:00|34628.9|34608.9|34638.4|34618.4|34644.4|34624.4|34628.6|34608.6|411
1701178800000|2023-11-28 13:40:00|34638.3|34618.3|34602.4|34582.4|34638.3|34618.3|34598.7|34578.7|442
1701179100000|2023-11-28 13:45:00|34601.9|34581.9|34601.1|34581.1|34629.6|34609.6|34595.1|34575.1|531
1701179400000|2023-11-28 13:50:00|34601.6|34581.6|34589.9|34569.9|34605.6|34585.6|34587.7|34567.7|525
1701179700000|2023-11-28 13:55:00|34589.4|34569.4|34572.7|34552.7|34593.1|34573.1|34565.5|34545.5|448
1701180000000|2023-11-28 14:00:00|34572.6|34552.6|34564.9|34544.9|34588.3|34568.3|34559.9|34539.9|661
1701180300000|2023-11-28 14:05:00|34565.6|34545.6|34547.8|34527.8|34595.4|34575.4|34544.4|34524.4|636
1701180600000|2023-11-28 14:10:00|34547.7|34527.7|34555|34535|34559.4|34539.4|34544|34524|488
1701180900000|2023-11-28 14:15:00|34555.2|34535.2|34567.2|34547.2|34568.2|34548.2|34553.9|34533.9|537
1701181200000|2023-11-28 14:20:00|34567.1|34547.1|34511.7|34491.7|34567.1|34547.1|34505.6|34485.6|596
1701181500000|2023-11-28 14:25:00|34511.6|34491.6|34502|34482|34517.9|34497.9|34490.6|34470.6|603
1701181800000|2023-11-28 14:30:00|34502.5|34482.5|34500.1|34480.1|34512.2|34492.2|34483.9|34463.9|688
1701182100000|2023-11-28 14:35:00|34500.2|34480.2|34500.2|34480.2|34519|34499|34497|34477|548
1701182400000|2023-11-28 14:40:00|34500.1|34480.1|34412.4|34392.4|34500.2|34480.2|34381.6|34361.6|675
1701182700000|2023-11-28 14:45:00|34413.6|34393.6|34432.3|34412.3|34435.4|34415.4|34404.2|34384.2|662
1701183000000|2023-11-28 14:50:00|34432.4|34412.4|34403.8|34383.8|34433.4|34413.4|34394|34374|521
1701183300000|2023-11-28 14:55:00|34403.7|34383.7|34415.4|34395.4|34423.4|34403.4|34396.6|34376.6|530
1701183600000|2023-11-28 15:00:00|34415.1|34395.1|34366.5|34346.5|34431.5|34411.5|34360.6|34340.6|624
1701183900000|2023-11-28 15:05:00|34366.9|34346.9|34422.9|34402.9|34429.4|34409.4|34365.7|34345.7|616
1701184200000|2023-11-28 15:10:00|34423.1|34403.1|34451.9|34431.9|34456|34436|34419.4|34399.4|537
1701184500000|2023-11-28 15:15:00|34452|34432|34469|34449|34472.3|34452.3|34430.4|34410.4|565
1701184800000|2023-11-28 15:20:00|34468.8|34448.8|34439.9|34419.9|34474.7|34454.7|34426|34406|611
1701185100000|2023-11-28 15:25:00|34440.6|34420.6|34438.4|34418.4|34449.3|34429.3|34423.9|34403.9|579
1701185400000|2023-11-28 15:30:00|34439.5|34419.5|34420.3|34400.3|34442.8|34422.8|34400.6|34380.6|540
1701185700000|2023-11-28 15:35:00|34421.5|34401.5|34335.4|34315.4|34446.4|34426.4|34333.5|34313.5|665
1701186000000|2023-11-28 15:40:00|34335.7|34315.7|34334.6|34314.6|34339.5|34319.5|34300|34280|873
1701186300000|2023-11-28 15:45:00|34334.7|34314.7|34348.7|34328.7|34358|34338|34330.8|34310.8|793
1701186600000|2023-11-28 15:50:00|34348.8|34328.8|34360.7|34340.7|34362|34342|34339|34319|617
1701186900000|2023-11-28 15:55:00|34365.2|34345.2|34350.9|34330.9|34381.2|34361.2|34344.4|34324.4|806
1701187200000|2023-11-28 16:00:00|34350.8|34330.8|34353.5|34333.5|34377.8|34357.8|34343|34323|718
1701187500000|2023-11-28 16:05:00|34353.1|34333.1|34333.7|34313.7|34356.6|34336.6|34324.7|34304.7|613
1701187800000|2023-11-28 16:10:00|34332.7|34312.7|34338.7|34318.7|34367.2|34347.2|34330.6|34310.6|675
1701188100000|2023-11-28 16:15:00|34338.6|34318.6|34321.2|34301.2|34341.3|34321.3|34309.8|34289.8|716
1701188400000|2023-11-28 16:20:00|34321.1|34301.1|34369.5|34349.5|34375.2|34355.2|34320.9|34300.9|677
1701188700000|2023-11-28 16:25:00|34368.8|34348.8|34363.7|34343.7|34372.5|34352.5|34346.1|34326.1|539
1701189000000|2023-11-28 16:30:00|34363.6|34343.6|34350.2|34330.2|34367.8|34347.8|34339|34319|473
1701189300000|2023-11-28 16:35:00|34350.5|34330.5|34342.3|34322.3|34356.1|34336.1|34337.3|34317.3|482
1701189600000|2023-11-28 16:40:00|34342.2|34322.2|34335|34315|34342.2|34322.2|34328.1|34308.1|517
1701189900000|2023-11-28 16:45:00|34334.8|34314.8|34330.1|34310.1|34335.9|34315.9|34318.6|34298.6|442
1701190200000|2023-11-28 16:50:00|34330.8|34310.8|34306.5|34286.5|34333.6|34313.6|34301.2|34281.2|460
1701190500000|2023-11-28 16:55:00|34306.3|34286.3|34290.3|34270.3|34310.9|34290.9|34288.6|34268.6|424
1701190800000|2023-11-28 17:00:00|34290.5|34270.5|34285.2|34265.2|34291.5|34271.5|34279.4|34259.4|470
1701191100000|2023-11-28 17:05:00|34286|34266|34293.6|34273.6|34298|34278|34284.9|34264.9|431
1701191400000|2023-11-28 17:10:00|34292.5|34272.5|34298.9|34278.9|34305.8|34285.8|34286.6|34266.6|390
1701191700000|2023-11-28 17:15:00|34299|34279|34300.1|34280.1|34303.4|34283.4|34294.1|34274.1|363
1701192000000|2023-11-28 17:20:00|34299.8|34279.8|34299.8|34279.8|34303|34283|34294|34274|405
1701192300000|2023-11-28 17:25:00|34299.7|34279.7|34297.9|34277.9|34304.8|34284.8|34297.1|34277.1|332
1701192600000|2023-11-28 17:30:00|34298.4|34278.4|34306.6|34286.6|34308.6|34288.6|34296.4|34276.4|342
1701192900000|2023-11-28 17:35:00|34306.7|34286.7|34314.8|34294.8|34317|34297|34304.7|34284.7|383
1701193200000|2023-11-28 17:40:00|34314.9|34294.9|34347.7|34327.7|34349.2|34329.2|34311.5|34291.5|409
1701193500000|2023-11-28 17:45:00|34347.8|34327.8|34347.5|34327.5|34353.4|34333.4|34337.1|34317.1|349
1701193800000|2023-11-28 17:50:00|34347|34327|34352|34332|34362.3|34342.3|34347|34327|368
1701194100000|2023-11-28 17:55:00|34352.1|34332.1|34355.3|34335.3|34360.2|34340.2|34348.3|34328.3|336
1701194400000|2023-11-28 18:00:00|34355.7|34335.7|34379.2|34359.2|34383.1|34363.1|34351.2|34331.2|605
1701194700000|2023-11-28 18:05:00|34378.2|34358.2|34379.5|34359.5|34383.3|34363.3|34363.2|34343.2|548
1701195000000|2023-11-28 18:10:00|34379.6|34359.6|34395.8|34375.8|34400.4|34380.4|34379.6|34359.6|520
1701195300000|2023-11-28 18:15:00|34395.7|34375.7|34398|34378|34405.3|34385.3|34394|34374|403
1701195600000|2023-11-28 18:20:00|34398.1|34378.1|34385.8|34365.8|34398.2|34378.2|34385.8|34365.8|412
1701195900000|2023-11-28 18:25:00|34386.1|34366.1|34374.8|34354.8|34389.3|34369.3|34371.9|34351.9|459
1701196200000|2023-11-28 18:30:00|34375|34355|34372.2|34352.2|34375.4|34355.4|34366.2|34346.2|412
1701196500000|2023-11-28 18:35:00|34372.4|34352.4|34388.3|34368.3|34390.5|34370.5|34371.9|34351.9|312
1701196800000|2023-11-28 18:40:00|34389.1|34369.1|34403.4|34383.4|34403.4|34383.4|34384.7|34364.7|273
1701197100000|2023-11-28 18:45:00|34403.3|34383.3|34382.4|34362.4|34403.3|34383.3|34379.4|34359.4|295
1701197400000|2023-11-28 18:50:00|34383.3|34363.3|34374.7|34354.7|34383.4|34363.4|34372.8|34352.8|280
1701197700000|2023-11-28 18:55:00|34373.6|34353.6|34379.7|34359.7|34381.6|34361.6|34372.5|34352.5|318
1701198000000|2023-11-28 19:00:00|34379.8|34359.8|34359|34339|34379.8|34359.8|34359|34339|287
1701198300000|2023-11-28 19:05:00|34358.9|34338.9|34352.4|34332.4|34359.7|34339.7|34351.9|34331.9|242
1701198600000|2023-11-28 19:10:00|34352.5|34332.5|34349.6|34329.6|34354|34334|34341.6|34321.6|263
1701198900000|2023-11-28 19:15:00|34348.9|34328.9|34347.2|34327.2|34351.1|34331.1|34344.2|34324.2|214
1701199200000|2023-11-28 19:20:00|34347.4|34327.4|34354.7|34334.7|34358|34338|34346.6|34326.6|304
1701199500000|2023-11-28 19:25:00|34354.6|34334.6|34363.1|34343.1|34366.4|34346.4|34353.2|34333.2|292
1701199800000|2023-11-28 19:30:00|34362.8|34342.8|34370|34350|34371.8|34351.8|34362.2|34342.2|268
1701200100000|2023-11-28 19:35:00|34370.1|34350.1|34356.8|34336.8|34370.1|34350.1|34355.6|34335.6|343
1701200400000|2023-11-28 19:40:00|34358.1|34338.1|34353|34333|34358.1|34338.1|34349|34329|293
1701200700000|2023-11-28 19:45:00|34353.5|34333.5|34342.3|34322.3|34356.9|34336.9|34341.6|34321.6|268
1701201000000|2023-11-28 19:50:00|34341|34321|34338.1|34318.1|34341.4|34321.4|34336.8|34316.8|230
1701201300000|2023-11-28 19:55:00|34338.3|34318.3|34339|34319|34345.3|34325.3|34335.4|34315.4|295
1701201600000|2023-11-28 20:00:00|34339.4|34319.4|34341.9|34321.9|34344.4|34324.4|34336.8|34316.8|253
1701201900000|2023-11-28 20:05:00|34342|34322|34357.9|34337.9|34361.7|34341.7|34339.3|34319.3|269
1701202200000|2023-11-28 20:10:00|34357.8|34337.8|34371.1|34351.1|34373|34353|34354.9|34334.9|287
1701202500000|2023-11-28 20:15:00|34371|34351|34377.5|34357.5|34378.4|34358.4|34371|34351|197
1701202800000|2023-11-28 20:20:00|34377.4|34357.4|34377.5|34357.5|34385.2|34365.2|34373.8|34353.8|308
1701203100000|2023-11-28 20:25:00|34378|34358|34375.2|34355.2|34381.9|34361.9|34374.9|34354.9|189
1701203400000|2023-11-28 20:30:00|34375.3|34355.3|34368.8|34348.8|34375.4|34355.4|34368.8|34348.8|269
1701203700000|2023-11-28 20:35:00|34369|34349|34367.3|34347.3|34371.5|34351.5|34366.8|34346.8|217
1701204000000|2023-11-28 20:40:00|34367.5|34347.5|34363.3|34343.3|34370|34350|34360.5|34340.5|258
1701204300000|2023-11-28 20:45:00|34363.4|34343.4|34346.4|34326.4|34366.6|34346.6|34346|34326|293
1701204600000|2023-11-28 20:50:00|34346.3|34326.3|34342.9|34322.9|34347.8|34327.8|34339.7|34319.7|257
1701204900000|2023-11-28 20:55:00|34342.5|34322.5|34327.9|34307.9|34342.7|34322.7|34327|34307|367
1701205200000|2023-11-28 21:00:00|34328.1|34308.1|34342.1|34292.1|34342.6|34314.5|34326.1|34291.4|200
1701205500000|2023-11-28 21:05:00|34341.8|34291.8|34340.3|34290.3|34341.8|34305.3|34324.7|34289.2|93
1701205800000|2023-11-28 21:10:00|34340.2|34290.2|34335|34285|34340.2|34290.2|34334.4|34284.4|122
1701206100000|2023-11-28 21:15:00|34335.1|34285.1|34335.5|34285.5|34336.6|34299.5|34319.2|34283.9|81
1701206400000|2023-11-28 21:20:00|34335.6|34285.6|34340.9|34290.9|34341|34301.6|34321.3|34285.3|88
1701206700000|2023-11-28 21:25:00|34341|34291|34339.3|34289.3|34341.1|34305|34323.7|34289.3|100
1701207000000|2023-11-28 21:30:00|34338.9|34288.9|34341.4|34291.4|34341.7|34291.7|34338.5|34288.5|124
1701207300000|2023-11-28 21:35:00|34341.5|34291.5|34337.4|34287.4|34341.7|34291.7|34337.1|34287.1|110
1701207600000|2023-11-28 21:40:00|34337.5|34287.5|34340.9|34288|34343.1|34293.8|34308.7|34276.1|160
1701207900000|2023-11-28 21:45:00|34340.5|34287.6|34330.5|34278.2|34343.9|34289.8|34330.5|34270.8|237
1701208200000|2023-11-28 21:50:00|34336.3|34276.7|34335|34272.1|34339.8|34279.1|34332.4|34267.1|175
1701208500000|2023-11-28 21:55:00|34333.2|34274.1|34351.3|34270.9|34363.3|34287.1|34329.4|34266.6|328
1701208800000|2023-11-28 22:00:00|34373.7|34265.9|34385.2|34272.3|34387.5|34304|34366.5|34255.3|32
1701209100000|2023-11-28 22:05:00|34384.9|34272.6|34381.2|34280.8|34390.6|34283.4|34378.9|34258.9|80
1701209400000|2023-11-28 22:10:00|34381.3|34280.9|34387.2|34267.2|34388.2|34283.3|34376.4|34258.5|99
1701209700000|2023-11-28 22:15:00|34387.3|34267.3|34389.8|34269.8|34389.8|34269.8|34382.3|34266.6|36
1701210000000|2023-11-28 22:20:00|34389.9|34269.9|34382.9|34274.1|34390.8|34277.7|34379.9|34269.9|62
1701210300000|2023-11-28 22:25:00|34382.7|34274|34381.3|34269.1|34391.9|34276.9|34378.4|34268.9|50
1701210600000|2023-11-28 22:30:00|34378.5|34270.1|34375.8|34272|34380.8|34272.1|34375.7|34268.5|70
1701210900000|2023-11-28 22:35:00|34375.9|34272.1|34376.3|34272.2|34377.3|34272.4|34375.8|34271.8|53
1701211200000|2023-11-28 22:40:00|34376.4|34272.3|34372.6|34275.3|34376.6|34275.4|34372.4|34272.2|46
1701211500000|2023-11-28 22:45:00|34376.5|34272.7|34380.7|34272.4|34383.7|34273.1|34376.3|34272|46
1701211800000|2023-11-28 22:50:00|34380.6|34272.3|34383.7|34272.2|34383.7|34272.8|34378.9|34272|17
1701212100000|2023-11-28 22:55:00|34383.6|34272.1|34363.7|34287.4|34390.8|34288.6|34363.7|34269.6|108
1701212400000|2023-11-28 23:00:00|34363.6|34287.3|34367.5|34281.9|34378.6|34287.6|34357.3|34272.4|334
1701212700000|2023-11-28 23:05:00|34367.3|34281.7|34360.3|34285.5|34372|34288.3|34358.9|34277.1|195
1701213000000|2023-11-28 23:10:00|34360.4|34282.1|34353.1|34273.9|34364|34284.2|34352.5|34271.9|178
1701213300000|2023-11-28 23:15:00|34353|34273.8|34346.8|34271.2|34363.6|34276.7|34346.2|34261.6|244
1701213600000|2023-11-28 23:20:00|34346.6|34271.3|34343.3|34265.2|34352.1|34275|34337.5|34260.5|230
1701213900000|2023-11-28 23:25:00|34342.9|34265.1|34330.5|34260.1|34343.3|34267.7|34330.5|34256.5|150
1701214200000|2023-11-28 23:30:00|34330.9|34260.2|34333.2|34256.4|34336.5|34260.9|34326.6|34252.4|186
1701214500000|2023-11-28 23:35:00|34333.4|34256.6|34333.9|34259.3|34336.6|34265.7|34330.4|34256.6|192
1701214800000|2023-11-28 23:40:00|34331.4|34262.4|34331.4|34261.7|34335.9|34262.7|34330.3|34254.2|206
1701215100000|2023-11-28 23:45:00|34334|34258.7|34335.7|34263.9|34338.7|34266.5|34331.7|34255.2|179
1701215400000|2023-11-28 23:50:00|34335.6|34263.7|34331.6|34261.6|34338.6|34267.2|34328.3|34255.8|290
1701215700000|2023-11-28 23:55:00|34331.2|34261.4|34331.2|34258.8|34334.5|34262.5|34329.8|34258.7|196
1701216000000|2023-11-29 00:00:00|34331.4|34252|34310.4|34260.4|34337.4|34263.3|34307.1|34248.5|272
1701216300000|2023-11-29 00:05:00|34310.3|34260.3|34314.5|34264.5|34323.8|34269.2|34309.3|34259.3|274
1701216600000|2023-11-29 00:10:00|34314.2|34264.2|34313.7|34263.7|34322|34268.8|34312.2|34262.2|247
1701216900000|2023-11-29 00:15:00|34313.8|34263.8|34315|34265|34318.1|34265.5|34311.1|34261.1|177
1701217200000|2023-11-29 00:20:00|34315.1|34265.1|34315.2|34265.2|34321.6|34268.3|34312.5|34262.5|206
1701217500000|2023-11-29 00:25:00|34315.3|34265.3|34358.3|34269.8|34361.6|34281|34314.6|34264.6|227
1701217800000|2023-11-29 00:30:00|34358.2|34269.7|34336.8|34269.4|34369.6|34289.2|34333.1|34248.2|593
1701218100000|2023-11-29 00:35:00|34337|34269.5|34308.3|34258.3|34344.7|34271.6|34308.3|34250.6|448
1701218400000|2023-11-29 00:40:00|34308.4|34258.4|34295.2|34245.2|34309.5|34258.4|34289.9|34239.9|284
1701218700000|2023-11-29 00:45:00|34295.3|34245.3|34309.2|34259.2|34311.7|34261.7|34291.6|34241.6|274
1701219000000|2023-11-29 00:50:00|34309.1|34259.1|34302.6|34252.6|34313.1|34263.1|34301.2|34251.2|401
1701219300000|2023-11-29 00:55:00|34303.7|34253.7|34296.5|34245.5|34307.4|34257.4|34290.9|34240.9|277
1701219600000|2023-11-29 01:00:00|34296.1|34245.4|34272.4|34222.4|34296.1|34245.4|34268.1|34215.5|532
1701219900000|2023-11-29 01:05:00|34272.3|34222.3|34289.7|34239.7|34289.7|34239.7|34272.2|34221.3|476
1701220200000|2023-11-29 01:10:00|34290.5|34240.5|34282.7|34232.7|34293.5|34243.5|34280.8|34230.7|313
1701220500000|2023-11-29 01:15:00|34282.2|34232.2|34261.9|34211.9|34285.7|34233.2|34260.6|34210.6|430
1701220800000|2023-11-29 01:20:00|34261.8|34211.8|34299.3|34248.4|34308.7|34253.3|34257|34207|538
1701221100000|2023-11-29 01:25:00|34299.1|34248.2|34290.3|34239.7|34299.7|34248.2|34278.7|34226.4|423
1701221400000|2023-11-29 01:30:00|34290.4|34240.1|34288.3|34237.8|34291.1|34240.8|34282.7|34232.6|417
1701221700000|2023-11-29 01:35:00|34287.8|34237.6|34288.4|34237.8|34293.8|34243.7|34286.6|34235.5|412
1701222000000|2023-11-29 01:40:00|34288.3|34237.9|34296.9|34246.9|34297.7|34247.7|34287.8|34237.6|257
1701222300000|2023-11-29 01:45:00|34297|34247|34310.8|34260.7|34312.2|34260.7|34292.5|34242.4|302
1701222600000|2023-11-29 01:50:00|34310.9|34260.5|34308.7|34258.7|34311.5|34261.5|34303.4|34253.4|253
1701222900000|2023-11-29 01:55:00|34308.8|34258.8|34309.4|34259.4|34313.4|34263.4|34308.8|34258.8|225
1701223200000|2023-11-29 02:00:00|34309.3|34259.3|34319.3|34265.8|34322.8|34269.3|34307.7|34257.7|273
1701223500000|2023-11-29 02:05:00|34320.1|34265.5|34313.4|34263.4|34321.3|34267.3|34310.4|34260.3|310
1701223800000|2023-11-29 02:10:00|34313.5|34263.5|34311.9|34261.9|34316.8|34266.8|34306.8|34256.8|214
1701224100000|2023-11-29 02:15:00|34312.3|34262.3|34314.4|34263.2|34314.7|34264.7|34306.1|34256|154
1701224400000|2023-11-29 02:20:00|34314.1|34263|34310.8|34260.8|34314.3|34264|34310.1|34260.1|193
1701224700000|2023-11-29 02:25:00|34310.7|34260.7|34306.7|34256.7|34311.3|34261.3|34305.9|34255.9|157
1701225000000|2023-11-29 02:30:00|34306.3|34256.3|34313|34261.8|34313.2|34263.2|34304.1|34254.1|158
1701225300000|2023-11-29 02:35:00|34312.9|34262.3|34312.2|34262.2|34313.3|34262.9|34306.6|34256.3|215
1701225600000|2023-11-29 02:40:00|34311.7|34261.7|34327.5|34274.9|34327.5|34274.9|34309.7|34259.7|240
1701225900000|2023-11-29 02:45:00|34326.6|34274.6|34326.9|34276.9|34336.3|34286.1|34324.1|34273.9|247
1701226200000|2023-11-29 02:50:00|34326.7|34276.7|34313.6|34262.6|34330.6|34279.6|34312.4|34261.3|253
1701226500000|2023-11-29 02:55:00|34313.3|34262.4|34309.7|34259.7|34317.2|34267.2|34307.4|34257.4|210
1701226800000|2023-11-29 03:00:00|34309.6|34259.6|34313.7|34263.7|34314|34264|34306.8|34256.8|179
1701227100000|2023-11-29 03:05:00|34313.9|34263.9|34319.9|34269.9|34321.6|34271.6|34313.6|34263.6|165
1701227400000|2023-11-29 03:10:00|34319.8|34269.8|34323|34273|34323|34273|34317.9|34267.9|133
1701227700000|2023-11-29 03:15:00|34322.9|34272.9|34328.7|34278.7|34329.4|34279.4|34321.8|34271.8|140
1701228000000|2023-11-29 03:20:00|34328.2|34278.2|34325.1|34275.1|34330.3|34278.2|34323.7|34273.7|130
1701228300000|2023-11-29 03:25:00|34324.6|34274.6|34324.7|34274.7|34328.5|34278.5|34321.1|34271.1|181
1701228600000|2023-11-29 03:30:00|34324.6|34274.6|34321.8|34271.8|34326.1|34276.1|34321.6|34271.6|179
1701228900000|2023-11-29 03:35:00|34321.7|34271.7|34325.7|34275.7|34325.9|34275.9|34321.6|34271.6|115
1701229200000|2023-11-29 03:40:00|34326.1|34276.1|34330.5|34280.5|34333|34283|34325.8|34275.8|124
1701229500000|2023-11-29 03:45:00|34330.8|34280.8|34330.9|34280.9|34333.8|34283.8|34330.4|34280.4|151
1701229800000|2023-11-29 03:50:00|34331|34281|34335.5|34285.5|34336|34286|34329.2|34279.2|182
1701230100000|2023-11-29 03:55:00|34335.6|34285.6|34339|34289|34340.1|34290.1|34334.2|34284.2|130
1701230400000|2023-11-29 04:00:00|34339.1|34289.1|34339.8|34289.8|34343.9|34293.4|34337.3|34287.3|174
1701230700000|2023-11-29 04:05:00|34339.7|34289.7|34336.9|34286.9|34341.8|34291.8|34335.8|34285.8|112
1701231000000|2023-11-29 04:10:00|34336.8|34286.8|34341.3|34291.3|34341.3|34291.3|34336.4|34286.4|164
1701231300000|2023-11-29 04:15:00|34341.2|34291.2|34340.8|34290.8|34342.5|34292.5|34340.1|34290.1|114
1701231600000|2023-11-29 04:20:00|34340.9|34290.9|34343.8|34293.8|34344.9|34294.9|34340.8|34290.8|114
1701231900000|2023-11-29 04:25:00|34344.1|34294.1|34341.6|34291.6|34344.9|34294.9|34341.6|34291.6|110
1701232200000|2023-11-29 04:30:00|34341.9|34291.9|34338|34288|34342.3|34292.3|34337.3|34287.3|118
1701232500000|2023-11-29 04:35:00|34337.8|34287.8|34333|34283|34338|34288|34332.3|34282.3|103
1701232800000|2023-11-29 04:40:00|34333.1|34283.1|34328.9|34278.9|34334|34284|34327.4|34277.4|143
1701233100000|2023-11-29 04:45:00|34328.7|34278.7|34330.8|34280.8|34332.4|34282.4|34328|34278|107
1701233400000|2023-11-29 04:50:00|34330.9|34280.9|34330.5|34280.5|34331.9|34281.9|34326.8|34276.8|143
1701233700000|2023-11-29 04:55:00|34330.7|34280.7|34327.6|34277.6|34331.1|34281.1|34324.3|34274.3|135
1701234000000|2023-11-29 05:00:00|34327.5|34277.5|34323.4|34273.4|34328|34278|34323|34273|147
1701234300000|2023-11-29 05:05:00|34324|34274|34323.1|34273.1|34326.1|34276.1|34321.3|34271.3|165
1701234600000|2023-11-29 05:10:00|34322.6|34272.6|34336.6|34286.4|34337.9|34287.9|34322.6|34272.6|169
1701234900000|2023-11-29 05:15:00|34336.4|34286.1|34331.3|34281.3|34337.7|34286.3|34330.2|34279.6|165
1701235200000|2023-11-29 05:20:00|34331.6|34281.6|34336.8|34286.4|34339.3|34286.7|34330|34280|152
1701235500000|2023-11-29 05:25:00|34335.7|34285.7|34331.2|34281.2|34340.7|34289.7|34330.7|34280.7|247
1701235800000|2023-11-29 05:30:00|34331.3|34281.3|34339.6|34288.4|34339.6|34288.4|34331.1|34281.1|269
1701236100000|2023-11-29 05:35:00|34339.7|34288.6|34349.5|34299.5|34349.5|34299.5|34334.5|34284.5|260
1701236400000|2023-11-29 05:40:00|34349.4|34299.4|34341.1|34291.1|34353.3|34303.3|34338|34288|311
1701236700000|2023-11-29 05:45:00|34341|34291|34343.1|34293.1|34346.1|34296.1|34340.6|34290.6|242
1701237000000|2023-11-29 05:50:00|34343|34293|34336.8|34286.8|34343.4|34293.4|34335.4|34285.4|195
1701237300000|2023-11-29 05:55:00|34334.9|34284.9|34334.4|34284.4|34337.6|34287.6|34331.1|34281.1|201
1701237600000|2023-11-29 06:00:00|34334.5|34284.5|34358.9|34308.9|34361.1|34311.1|34331.9|34281.9|348
1701237900000|2023-11-29 06:05:00|34359.4|34309.4|34355.3|34305.3|34362.9|34317.9|34333.9|34290.1|322
1701238200000|2023-11-29 06:10:00|34355.8|34305.8|34357.8|34307.8|34361.2|34311.2|34351.7|34301.7|281
1701238500000|2023-11-29 06:15:00|34357.4|34307.4|34347.5|34297.5|34369.8|34319.8|34347.4|34297.4|322
1701238800000|2023-11-29 06:20:00|34346.2|34296.2|34335.1|34285.1|34346.2|34296.2|34332.2|34282.2|282
1701239100000|2023-11-29 06:25:00|34335.2|34285.2|34357.2|34307.2|34359|34309|34335.2|34285.2|347
1701239400000|2023-11-29 06:30:00|34357.9|34307.9|34338|34288|34373.1|34323.1|34335|34280.6|726
1701239700000|2023-11-29 06:35:00|34337|34287|34349.9|34299.9|34351|34301|34329.7|34279.7|544
1701240000000|2023-11-29 06:40:00|34350.4|34300.4|34351|34301|34356.9|34306.9|34345.8|34295.8|367
1701240300000|2023-11-29 06:45:00|34351.2|34301.2|34346.2|34296.2|34354.8|34304.8|34343.6|34293.6|361
1701240600000|2023-11-29 06:50:00|34345.8|34295.8|34319.2|34299.2|34348.6|34299.8|34315.3|34277.5|296
1701240900000|2023-11-29 06:55:00|34319.1|34299.1|34341.1|34291.1|34342|34311.3|34319.1|34291.1|283
1701241200000|2023-11-29 07:00:00|34327.1|34307.1|34340.6|34320.6|34341|34321|34327.1|34307.1|389
1701241500000|2023-11-29 07:05:00|34340.9|34320.9|34350.7|34330.7|34353.4|34333.4|34340.6|34320.6|488
1701241800000|2023-11-29 07:10:00|34350.6|34330.6|34358.7|34338.7|34358.9|34338.9|34347.8|34327.8|392
1701242100000|2023-11-29 07:15:00|34358.6|34338.6|34362.5|34342.5|34365.5|34345.5|34355.8|34335.8|316
1701242400000|2023-11-29 07:20:00|34362.6|34342.6|34361.4|34341.4|34368|34348|34359.5|34339.5|330
1701242700000|2023-11-29 07:25:00|34361.1|34341.1|34357.1|34337.1|34364.1|34344.1|34353.1|34333.1|366
1701243000000|2023-11-29 07:30:00|34357.3|34337.3|34302.3|34282.3|34358.7|34338.7|34295.1|34275.1|417
1701243300000|2023-11-29 07:35:00|34302.1|34282.1|34335.9|34315.9|34337.1|34317.1|34300.5|34280.5|363
1701243600000|2023-11-29 07:40:00|34336.4|34316.4|34335.8|34315.8|34364|34344|34330.9|34310.9|453
1701243900000|2023-11-29 07:45:00|34335.9|34315.9|34350.7|34330.7|34350.9|34330.9|34333.6|34313.6|400
1701244200000|2023-11-29 07:50:00|34350.8|34330.8|34355.2|34335.2|34357.3|34337.3|34348|34328|397
1701244500000|2023-11-29 07:55:00|34354.6|34334.6|34355.7|34305.7|34362.8|34342.8|34330.6|34305.7|483
1701244800000|2023-11-29 08:00:00|34361.2|34311.2|34318.2|34298.2|34384.9|34345.6|34318.2|34298.2|730
1701245100000|2023-11-29 08:05:00|34318.6|34298.6|34306.5|34286.5|34331|34311|34303.9|34283.9|489
1701245400000|2023-11-29 08:10:00|34306.8|34286.8|34306.9|34286.9|34318.5|34298.5|34290.7|34270.7|525
1701245700000|2023-11-29 08:15:00|34308.1|34288.1|34315.4|34295.4|34316.6|34296.6|34295.6|34275.6|467
1701246000000|2023-11-29 08:20:00|34315.2|34295.2|34313.9|34293.9|34318.5|34298.5|34303.4|34283.4|387
1701246300000|2023-11-29 08:25:00|34314|34294|34317.3|34297.3|34338.5|34318.5|34313.5|34293.5|450
1701246600000|2023-11-29 08:30:00|34317.4|34297.4|34342.1|34322.1|34342.5|34322.5|34306.8|34286.8|552
1701246900000|2023-11-29 08:35:00|34342.6|34322.6|34322.2|34302.2|34343.3|34323.3|34318.7|34298.7|445
1701247200000|2023-11-29 08:40:00|34322.3|34302.3|34335.8|34315.8|34336.8|34316.8|34316.4|34296.4|498
1701247500000|2023-11-29 08:45:00|34335.7|34315.7|34366.8|34346.8|34370.9|34350.9|34331.3|34311.3|518
1701247800000|2023-11-29 08:50:00|34366.6|34346.6|34357|34337|34373.6|34353.6|34350.6|34330.6|434
1701248100000|2023-11-29 08:55:00|34356.3|34336.3|34362.3|34342.3|34362.3|34342.3|34348.5|34328.5|413
1701248400000|2023-11-29 09:00:00|34363|34343|34385.2|34365.2|34389.1|34369.1|34358.7|34338.7|527
1701248700000|2023-11-29 09:05:00|34385.7|34365.7|34405.9|34385.9|34405.9|34385.9|34385.5|34365.5|83
1701249000000|2023-11-29 09:10:00|34399|34379|34414.7|34394.7|34416.6|34396.6|34398.3|34378.3|342
1701249300000|2023-11-29 09:15:00|34414.8|34394.8|34423.6|34403.6|34423.9|34403.9|34391.6|34371.6|423
1701249600000|2023-11-29 09:20:00|34423.9|34403.9|34435.9|34415.9|34443.4|34423.4|34418|34398|478
1701249900000|2023-11-29 09:25:00|34435.8|34415.8|34454|34434|34458.9|34438.9|34435.3|34415.3|422
1701250200000|2023-11-29 09:30:00|34454.1|34434.1|34473.9|34453.9|34477.5|34457.5|34449.8|34429.8|479
1701250500000|2023-11-29 09:35:00|34474.2|34454.2|34487.4|34467.4|34488.1|34468.1|34469.9|34449.9|411
1701250800000|2023-11-29 09:40:00|34487.6|34467.6|34482.6|34462.6|34507.5|34487.5|34481.1|34461.1|484
1701251100000|2023-11-29 09:45:00|34482.8|34462.8|34463.5|34443.5|34483|34463|34455.7|34435.7|455
1701251400000|2023-11-29 09:50:00|34463.2|34443.2|34435.7|34415.7|34463.9|34443.9|34431.3|34411.3|462
1701251700000|2023-11-29 09:55:00|34435.4|34415.4|34468.1|34448.1|34469.4|34449.4|34431.3|34411.3|388
1701252000000|2023-11-29 10:00:00|34468|34448|34470.4|34450.4|34482|34462|34467.3|34447.3|386
1701252300000|2023-11-29 10:05:00|34470.3|34450.3|34467.3|34447.3|34476.5|34456.5|34462.6|34442.6|319
1701252600000|2023-11-29 10:10:00|34467.1|34447.1|34456.4|34436.4|34473.5|34453.5|34449.1|34429.1|338
1701252900000|2023-11-29 10:15:00|34456.3|34436.3|34458.7|34438.7|34470.8|34450.8|34456.3|34436.3|273
1701253200000|2023-11-29 10:20:00|34458.6|34438.6|34445|34425|34458.8|34438.8|34443.5|34423.5|291
1701253500000|2023-11-29 10:25:00|34444.9|34424.9|34467.5|34447.5|34470.5|34450.5|34444|34424|350
1701253800000|2023-11-29 10:30:00|34465.9|34445.9|34475.2|34455.2|34476.2|34456.2|34465.5|34445.5|343
1701254100000|2023-11-29 10:35:00|34475.3|34455.3|34464.8|34444.8|34479.3|34459.3|34457.8|34437.8|390
1701254400000|2023-11-29 10:40:00|34464.7|34444.7|34470.8|34450.8|34476.5|34456.5|34458.2|34438.2|309
1701254700000|2023-11-29 10:45:00|34471|34451|34471.1|34451.1|34477.4|34457.4|34467.5|34447.5|375
1701255000000|2023-11-29 10:50:00|34471.5|34451.5|34479|34459|34482.6|34462.6|34467.4|34447.4|339
1701255300000|2023-11-29 10:55:00|34478.9|34458.9|34458.5|34438.5|34479.2|34459.2|34457.4|34437.4|351
1701255600000|2023-11-29 11:00:00|34458.4|34438.4|34466.1|34446.1|34467.6|34447.6|34456.4|34436.4|331
1701255900000|2023-11-29 11:05:00|34466.2|34446.2|34466.4|34446.4|34478.4|34458.4|34458.6|34438.6|311
1701256200000|2023-11-29 11:10:00|34467.1|34447.1|34469.2|34449.2|34474.7|34454.7|34466.9|34446.9|370
1701256500000|2023-11-29 11:15:00|34469|34449|34464.7|34444.7|34472.9|34452.9|34464.4|34444.4|371
1701256800000|2023-11-29 11:20:00|34464.9|34444.9|34475.9|34455.9|34480.8|34460.8|34461.6|34441.6|329
1701257100000|2023-11-29 11:25:00|34475.8|34455.8|34487|34467|34490.2|34470.2|34472.3|34452.3|283
1701257400000|2023-11-29 11:30:00|34487.4|34467.4|34491|34471|34504|34484|34478.6|34458.6|389
1701257700000|2023-11-29 11:35:00|34490.9|34470.9|34479.3|34459.3|34493.3|34473.3|34479.3|34459.3|258
1701258000000|2023-11-29 11:40:00|34479.4|34459.4|34478.4|34458.4|34486.7|34466.7|34468|34448|393
1701258300000|2023-11-29 11:45:00|34478.2|34458.2|34476.4|34456.4|34478.6|34458.6|34472.9|34452.9|342
1701258600000|2023-11-29 11:50:00|34476.5|34456.5|34474|34454|34503.2|34483.2|34469.5|34449.5|422
1701258900000|2023-11-29 11:55:00|34473.7|34453.7|34451.5|34431.5|34478.2|34458.2|34451|34431|354
1701259200000|2023-11-29 12:00:00|34451.1|34431.1|34455.3|34435.3|34458.2|34438.2|34445.6|34425.6|340
1701259500000|2023-11-29 12:05:00|34455.7|34435.7|34466.1|34446.1|34467.6|34447.6|34445.8|34425.8|360
1701259800000|2023-11-29 12:10:00|34466.2|34446.2|34444.7|34424.7|34468.4|34448.4|34443.1|34423.1|312
1701260100000|2023-11-29 12:15:00|34444.6|34424.6|34405.3|34385.3|34444.7|34424.7|34398.3|34378.3|532
1701260400000|2023-11-29 12:20:00|34405.2|34385.2|34402.9|34382.9|34406.4|34386.4|34390.1|34370.1|416
1701260700000|2023-11-29 12:25:00|34402.7|34382.7|34421.4|34401.4|34423.1|34403.1|34390.9|34370.9|370
1701261000000|2023-11-29 12:30:00|34421.1|34401.1|34409.5|34389.5|34424|34404|34404.1|34384.1|373
1701261300000|2023-11-29 12:35:00|34409.7|34389.7|34406.2|34386.2|34412|34392|34400.9|34380.9|303
1701261600000|2023-11-29 12:40:00|34406.6|34386.6|34405.9|34385.9|34415.4|34395.4|34403.4|34383.4|310
1701261900000|2023-11-29 12:45:00|34406.1|34386.1|34409.9|34389.9|34422.2|34402.2|34400.4|34380.4|390
1701262200000|2023-11-29 12:50:00|34410.3|34390.3|34385.9|34365.9|34412.4|34392.4|34385.7|34365.7|290
1701262500000|2023-11-29 12:55:00|34386.6|34366.6|34390.9|34340.9|34399.3|34372.5|34366.1|34340.9|640
1701262800000|2023-11-29 13:00:00|34392.4|34342.4|34373.2|34353.2|34412.4|34373.6|34373|34338.8|691
1701263100000|2023-11-29 13:05:00|34373.1|34353.1|34363.3|34343.3|34384|34364|34355.3|34335.3|524
1701263400000|2023-11-29 13:10:00|34366.3|34346.3|34374.6|34354.6|34379.2|34359.2|34360.3|34340.3|505
1701263700000|2023-11-29 13:15:00|34374.9|34354.9|34403.2|34383.2|34408.7|34388.7|34369.6|34349.6|640
1701264000000|2023-11-29 13:20:00|34402.5|34382.5|34386.2|34366.2|34402.5|34382.5|34381.9|34361.9|643
1701264300000|2023-11-29 13:25:00|34386.1|34366.1|34453.7|34336.2|34453.7|34378.4|34381.1|34336.2|566
1701264600000|2023-11-29 13:30:00|34453.2|34335|34403.1|34383.1|34478.1|34392.5|34371.2|34331.6|974
1701264900000|2023-11-29 13:35:00|34405.2|34385.2|34429.8|34409.8|34435|34415|34390.6|34370.6|791
1701265200000|2023-11-29 13:40:00|34429.7|34409.7|34425|34405|34442.2|34422.2|34420.7|34400.7|741
1701265500000|2023-11-29 13:45:00|34424.8|34404.8|34419|34399|34425.7|34405.7|34412.8|34392.8|625
1701265800000|2023-11-29 13:50:00|34418.7|34398.7|34427.7|34407.7|34428.7|34408.7|34414.5|34394.5|611
1701266100000|2023-11-29 13:55:00|34427.6|34407.6|34433.2|34413.2|34435.5|34415.5|34403.9|34383.9|572
1701266400000|2023-11-29 14:00:00|34433.5|34413.5|34436.5|34416.5|34472.6|34452.6|34429.8|34409.8|645
1701266700000|2023-11-29 14:05:00|34436.4|34416.4|34442.2|34422.2|34442.6|34422.6|34423.2|34403.2|551
1701267000000|2023-11-29 14:10:00|34442.1|34422.1|34464.6|34444.6|34471.2|34451.2|34437.1|34417.1|557
1701267300000|2023-11-29 14:15:00|34464.7|34444.7|34464.7|34444.7|34491.5|34471.5|34458.5|34438.5|575
1701267600000|2023-11-29 14:20:00|34463.3|34443.3|34424.3|34404.3|34466.3|34446.3|34423.8|34403.8|507
1701267900000|2023-11-29 14:25:00|34424.2|34404.2|34396.2|34376.2|34425.8|34405.8|34389.7|34369.7|441
1701268200000|2023-11-29 14:30:00|34396.1|34376.1|34382.8|34362.8|34396.1|34376.1|34372.9|34352.9|641
1701268500000|2023-11-29 14:35:00|34382.7|34362.7|34365.7|34345.7|34387.1|34367.1|34348|34328|673
1701268800000|2023-11-29 14:40:00|34365.8|34345.8|34400.6|34380.6|34405|34385|34363.2|34343.2|593
1701269100000|2023-11-29 14:45:00|34400.4|34380.4|34395.7|34375.7|34401.3|34381.3|34381.5|34361.5|656
1701269400000|2023-11-29 14:50:00|34395.6|34375.6|34396|34376|34407.3|34387.3|34387.8|34367.8|611
1701269700000|2023-11-29 14:55:00|34396.1|34376.1|34401|34381|34410.2|34390.2|34388.4|34368.4|545
1701270000000|2023-11-29 15:00:00|34401.1|34381.1|34331.7|34311.7|34402.4|34382.4|34329|34309|713
1701270300000|2023-11-29 15:05:00|34331.6|34311.6|34420.7|34400.7|34423.9|34403.9|34331.1|34311.1|689
1701270600000|2023-11-29 15:10:00|34422.2|34402.2|34424.5|34404.5|34454.4|34434.4|34416.2|34396.2|790
1701270900000|2023-11-29 15:15:00|34424.7|34404.7|34452|34432|34453.4|34433.4|34416.5|34396.5|707
1701271200000|2023-11-29 15:20:00|34451.6|34431.6|34495|34475|34504.3|34484.3|34443.3|34423.3|718
1701271500000|2023-11-29 15:25:00|34495.2|34475.2|34475.9|34455.9|34496.4|34476.4|34462.5|34442.5|701
1701271800000|2023-11-29 15:30:00|34474.9|34454.9|34495.4|34475.4|34496.4|34476.4|34456.7|34436.7|631
1701272100000|2023-11-29 15:35:00|34494.3|34474.3|34502.7|34482.7|34526.2|34506.2|34490.8|34470.8|656
1701272400000|2023-11-29 15:40:00|34501.9|34481.9|34496.3|34476.3|34504|34484|34491.9|34471.9|574
1701272700000|2023-11-29 15:45:00|34496.2|34476.2|34485.2|34465.2|34496.8|34476.8|34479.5|34459.5|515
1701273000000|2023-11-29 15:50:00|34484.7|34464.7|34445.2|34425.2|34486|34466|34437|34417|571
1701273300000|2023-11-29 15:55:00|34445.7|34425.7|34451.1|34431.1|34452.2|34432.2|34428.7|34408.7|550
1701273600000|2023-11-29 16:00:00|34451.6|34431.6|34451.2|34431.2|34476.8|34456.8|34433.6|34413.6|605
1701273900000|2023-11-29 16:05:00|34451.4|34431.4|34502.7|34482.7|34502.7|34482.7|34445.4|34425.4|473
1701274200000|2023-11-29 16:10:00|34502.8|34482.8|34494.4|34474.4|34505.6|34485.6|34482.1|34462.1|572
1701274500000|2023-11-29 16:15:00|34494.1|34474.1|34526.6|34506.6|34529.7|34509.7|34487.2|34467.2|429
1701274800000|2023-11-29 16:20:00|34526.8|34506.8|34511.4|34491.4|34539.2|34519.2|34502|34482|500
1701275100000|2023-11-29 16:25:00|34511.6|34491.6|34518.4|34498.4|34524.7|34504.7|34508.9|34488.9|477
1701275400000|2023-11-29 16:30:00|34518.2|34498.2|34517.1|34497.1|34522.9|34502.9|34504.2|34484.2|411
1701275700000|2023-11-29 16:35:00|34517.4|34497.4|34520|34500|34524.4|34504.4|34504.5|34484.5|406
1701276000000|2023-11-29 16:40:00|34519.8|34499.8|34518.5|34498.5|34522.7|34502.7|34510.8|34490.8|373
1701276300000|2023-11-29 16:45:00|34519.2|34499.2|34507.7|34487.7|34519.4|34499.4|34504.6|34484.6|346
1701276600000|2023-11-29 16:50:00|34507.8|34487.8|34501|34481|34512.7|34492.7|34500|34480|308
1701276900000|2023-11-29 16:55:00|34501.2|34481.2|34494.2|34474.2|34502.9|34482.9|34491.1|34471.1|414
1701277200000|2023-11-29 17:00:00|34494|34474|34507.5|34457.5|34511|34481.2|34491.9|34456.7|551
1701277500000|2023-11-29 17:05:00|34507.9|34457.9|34491.1|34441.1|34507.9|34457.9|34488.4|34438.4|616
1701277800000|2023-11-29 17:10:00|34489.9|34439.9|34487.8|34437.8|34492.2|34442.2|34476.6|34426.6|559
1701278100000|2023-11-29 17:15:00|34488|34438|34487.8|34437.8|34491.4|34441.4|34479.6|34429.6|386
1701278400000|2023-11-29 17:20:00|34487.6|34437.6|34481|34431|34487.6|34437.6|34479.6|34429.6|228
1701278700000|2023-11-29 17:25:00|34481.1|34431.1|34473.2|34453.2|34490.6|34453.2|34473.2|34430.5|181
1701279000000|2023-11-29 17:30:00|34473.4|34453.4|34473|34453|34475.6|34455.6|34468.3|34448.3|405
1701279300000|2023-11-29 17:35:00|34472.7|34452.7|34483.2|34463.2|34485|34465|34469.9|34449.9|536
1701279600000|2023-11-29 17:40:00|34483.4|34463.4|34482.7|34462.7|34495.4|34475.4|34481.8|34461.8|335
1701279900000|2023-11-29 17:45:00|34482.5|34462.5|34474.7|34454.7|34484.8|34464.8|34470.9|34450.9|295
1701280200000|2023-11-29 17:50:00|34474.4|34454.4|34480.7|34460.7|34480.8|34460.8|34471|34451|282
1701280500000|2023-11-29 17:55:00|34480.9|34460.9|34470.5|34450.5|34481.6|34461.6|34470.2|34450.2|283
1701280800000|2023-11-29 18:00:00|34470.4|34450.4|34459.5|34439.5|34471.5|34451.5|34455.3|34435.3|261
1701281100000|2023-11-29 18:05:00|34459.6|34439.6|34472.6|34452.6|34472.9|34452.9|34459.6|34439.6|270
1701281400000|2023-11-29 18:10:00|34473.4|34453.4|34473.3|34453.3|34475.5|34455.5|34470.9|34450.9|225
1701281700000|2023-11-29 18:15:00|34473.2|34453.2|34477.9|34457.9|34479.8|34459.8|34466.9|34446.9|218
1701282000000|2023-11-29 18:20:00|34478|34458|34475.5|34455.5|34478.2|34458.2|34473.8|34453.8|148
1701282300000|2023-11-29 18:25:00|34475.6|34455.6|34460.9|34440.9|34477.6|34457.6|34460.6|34440.6|210
1701282600000|2023-11-29 18:30:00|34461|34441|34463.7|34443.7|34466.1|34446.1|34457.4|34437.4|228
1701282900000|2023-11-29 18:35:00|34463.3|34443.3|34459|34439|34464.1|34444.1|34455.5|34435.5|248
1701283200000|2023-11-29 18:40:00|34458.8|34438.8|34450.5|34430.5|34459.1|34439.1|34449.2|34429.2|196
1701283500000|2023-11-29 18:45:00|34450.6|34430.6|34449.7|34429.7|34452.3|34432.3|34443.6|34423.6|272
1701283800000|2023-11-29 18:50:00|34449.6|34429.6|34443|34423|34450|34430|34440.6|34420.6|205
1701284100000|2023-11-29 18:55:00|34443.1|34423.1|34448.8|34398.8|34451.8|34423.4|34429.4|34398.8|298
1701284400000|2023-11-29 19:00:00|34447.7|34397.7|34421|34401|34447.7|34414.6|34420.6|34395.9|602
1701284700000|2023-11-29 19:05:00|34421.6|34401.6|34408.4|34388.4|34421.8|34401.8|34407.6|34387.6|448
1701285000000|2023-11-29 19:10:00|34408.3|34388.3|34405.2|34385.2|34409.1|34389.1|34399.8|34379.8|449
1701285300000|2023-11-29 19:15:00|34405.1|34385.1|34410.8|34390.8|34413.6|34393.6|34405.1|34385.1|455
1701285600000|2023-11-29 19:20:00|34411.2|34391.2|34418.7|34398.7|34419.2|34399.2|34410.6|34390.6|407
1701285900000|2023-11-29 19:25:00|34418.4|34398.4|34432.3|34412.3|34432.3|34412.3|34418.1|34398.1|410
1701286200000|2023-11-29 19:30:00|34432.2|34412.2|34446.1|34426.1|34449.8|34429.8|34430.9|34410.9|549
1701286500000|2023-11-29 19:35:00|34446.5|34426.5|34451.9|34431.9|34454.2|34434.2|34445.5|34425.5|497
1701286800000|2023-11-29 19:40:00|34452|34432|34457.3|34437.3|34458.4|34438.4|34451|34431|470
1701287100000|2023-11-29 19:45:00|34457.1|34437.1|34451.6|34431.6|34458.7|34438.7|34447.3|34427.3|517
1701287400000|2023-11-29 19:50:00|34450.8|34430.8|34454.6|34434.6|34457.1|34437.1|34448.4|34428.4|492
1701287700000|2023-11-29 19:55:00|34454.7|34434.7|34444.3|34424.3|34454.8|34434.8|34441.2|34421.2|431
1701288000000|2023-11-29 20:00:00|34444.2|34424.2|34446.6|34426.6|34448.1|34428.1|34440.5|34420.5|286
1701288300000|2023-11-29 20:05:00|34447.1|34427.1|34450.7|34430.7|34455.1|34435.1|34446.4|34426.4|208
1701288600000|2023-11-29 20:10:00|34450.8|34430.8|34456.1|34436.1|34461.2|34441.2|34449.4|34429.4|184
1701288900000|2023-11-29 20:15:00|34455.1|34435.1|34465.9|34445.9|34469.5|34449.5|34455.1|34435.1|220
1701289200000|2023-11-29 20:20:00|34465.8|34445.8|34471.7|34451.7|34472.6|34452.6|34463.3|34443.3|195
1701289500000|2023-11-29 20:25:00|34471.8|34451.8|34477.4|34457.4|34477.9|34457.9|34471.7|34451.7|214
1701289800000|2023-11-29 20:30:00|34477.5|34457.5|34471.1|34451.1|34478.1|34458.1|34468.3|34448.3|214
1701290100000|2023-11-29 20:35:00|34471.2|34451.2|34491.4|34441.4|34492.7|34459.8|34469.9|34441.3|148
1701290400000|2023-11-29 20:40:00|34491.7|34441.7|34485.1|34435.1|34494|34444|34484.1|34434.1|205
1701290700000|2023-11-29 20:45:00|34485.7|34435.7|34474.8|34454.8|34489.3|34455.3|34472.4|34430|332
1701291000000|2023-11-29 20:50:00|34474.5|34454.5|34490.5|34440.5|34495.7|34457.3|34473.4|34439.9|312
1701291300000|2023-11-29 20:55:00|34490.4|34440.4|34476.5|34456.5|34490.9|34457|34474.9|34437.7|247
1701291600000|2023-11-29 21:00:00|34475.3|34455.3|34490.5|34440.5|34490.5|34456|34471.3|34432.3|428
1701291900000|2023-11-29 21:05:00|34490.4|34440.4|34490.6|34440.6|34492.7|34442.7|34488.6|34438.6|438
1701292200000|2023-11-29 21:10:00|34490.3|34440.3|34490.6|34440.6|34491.1|34441.1|34487|34437|516
1701292500000|2023-11-29 21:15:00|34489.9|34439.9|34486.5|34436.5|34490.7|34440.7|34485.3|34435.3|357
1701292800000|2023-11-29 21:20:00|34487.1|34437.1|34486.6|34436.6|34487.3|34437.3|34485.1|34435.1|249
1701293100000|2023-11-29 21:25:00|34486.7|34436.7|34487.4|34437.4|34487.9|34437.9|34484.9|34434.9|163
1701293400000|2023-11-29 21:30:00|34487|34437|34491.2|34441.2|34492.1|34442.1|34486.2|34436.2|196
1701293700000|2023-11-29 21:35:00|34489.9|34439.9|34487.1|34437.1|34492.1|34442.1|34481.8|34431.8|275
1701294000000|2023-11-29 21:40:00|34487|34437|34491.8|34438.7|34491.8|34439.7|34486.2|34436.2|105
1701294300000|2023-11-29 21:45:00|34491.4|34438.8|34495.7|34439.2|34498.4|34443.4|34488.7|34433.5|135
1701294600000|2023-11-29 21:50:00|34495.5|34438.5|34502|34439|34502.4|34441.9|34495.5|34434.1|153
1701294900000|2023-11-29 21:55:00|34504.9|34442.2|34523.5|34411.7|34523.5|34449.4|34503.4|34411.7|348
1701295200000|2023-11-29 22:00:00|34522|34418.3|34518.9|34398.9|34529.6|34418.3|34518.9|34398.9|85
1701295500000|2023-11-29 22:05:00|34519.1|34399.1|34521.9|34401.9|34522|34402|34517.4|34397.4|71
1701295800000|2023-11-29 22:10:00|34520.7|34400.7|34525.7|34405.7|34529|34409|34520.5|34400.5|102
1701296100000|2023-11-29 22:15:00|34525.8|34405.8|34518.1|34398.1|34526|34406|34515.1|34395.1|132
1701296400000|2023-11-29 22:20:00|34518|34398|34525.3|34405.3|34526.9|34406.9|34516.3|34396.3|164
1701296700000|2023-11-29 22:25:00|34525|34405|34520.3|34400.3|34525|34405|34519|34399|193
1701297000000|2023-11-29 22:30:00|34520.6|34400.6|34522|34402|34522.5|34402.5|34520.6|34400.6|123
1701297300000|2023-11-29 22:35:00|34522.1|34402.1|34526.7|34406.7|34527.1|34407.1|34520.5|34400.5|120
1701297600000|2023-11-29 22:40:00|34526.8|34406.8|34521.5|34401.5|34527.2|34407.2|34521.5|34401.5|81
1701297900000|2023-11-29 22:45:00|34523.4|34403.4|34529.9|34409.9|34530.2|34410.2|34523.3|34403.3|114
1701298200000|2023-11-29 22:50:00|34530|34410|34523|34403|34530.3|34410.3|34516.4|34396.4|118
1701298500000|2023-11-29 22:55:00|34523.5|34403.5|34518.8|34398.8|34526.3|34408.4|34506.8|34396.1|150
1701298800000|2023-11-29 23:00:00|34518.6|34398.6|34520.9|34400.9|34526.7|34415.8|34502.5|34393|203
1701299100000|2023-11-29 23:05:00|34521|34401|34518.9|34398.9|34525.9|34412.7|34510.2|34398.4|85
1701299400000|2023-11-29 23:10:00|34513.2|34408.1|34507.5|34405.4|34519.9|34411.8|34504.5|34390.3|178
1701299700000|2023-11-29 23:15:00|34507.6|34404.2|34513.1|34395|34518.4|34411.5|34504.2|34391.5|152
1701300000000|2023-11-29 23:20:00|34513.3|34398|34502|34404.7|34516.1|34414|34500.8|34396.8|164
1701300300000|2023-11-29 23:25:00|34502.2|34404.5|34502.9|34412.1|34512.1|34416.9|34500.4|34398.3|180
1701300600000|2023-11-29 23:30:00|34502|34409|34503.6|34405.9|34512.3|34413|34502|34402.4|97
1701300900000|2023-11-29 23:35:00|34503.7|34406|34503.5|34412.4|34511.5|34413.6|34500.5|34402.8|82
1701301200000|2023-11-29 23:40:00|34503.6|34412.1|34504.3|34406.2|34523|34413.6|34500.7|34400.8|112
1701301500000|2023-11-29 23:45:00|34504.1|34406.1|34508.3|34399.2|34510.8|34413.3|34500.5|34398.3|131
1701301800000|2023-11-29 23:50:00|34502.4|34404|34504.3|34412.5|34514.6|34412.5|34496.3|34401|99
1701302100000|2023-11-29 23:55:00|34506.7|34406.9|34495.9|34410.5|34507.6|34411.9|34492.8|34398.9|125
1701302400000|2023-11-30 00:00:00|34493.9|34408.5|34503.2|34433.4|34508.6|34436.3|34493.6|34405.8|236
1701302700000|2023-11-30 00:05:00|34502.7|34433.5|34502.8|34438|34509.2|34438|34500.7|34425.1|185
1701303000000|2023-11-30 00:10:00|34502.4|34435.9|34496.1|34432.3|34504.8|34440|34495.9|34427.5|118
1701303300000|2023-11-30 00:15:00|34494.6|34433.3|34495.6|34430.8|34499.1|34435.1|34493.8|34428.8|145
1701303600000|2023-11-30 00:20:00|34494.4|34430.9|34496.9|34430.7|34497.7|34433.9|34493.3|34427.9|193
1701303900000|2023-11-30 00:25:00|34497.5|34430.9|34490.3|34426.4|34497.5|34435|34488.9|34422.9|175
1701304200000|2023-11-30 00:30:00|34491.1|34426.7|34489.7|34429.2|34499.5|34433.7|34489.4|34424.8|241
1701304500000|2023-11-30 00:35:00|34489.5|34429|34489.6|34428|34494.7|34430|34486.8|34420.8|150
1701304800000|2023-11-30 00:40:00|34489.5|34427.9|34480.7|34430.7|34494.1|34440.9|34478.1|34424.6|288
1701305100000|2023-11-30 00:45:00|34480.8|34430.8|34478|34425.4|34482.2|34432.2|34467.1|34417.1|511
1701305400000|2023-11-30 00:50:00|34477.4|34425.5|34461.5|34411.5|34480.1|34430.1|34458.2|34408|394
1701305700000|2023-11-30 00:55:00|34461.8|34411.8|34460.6|34410.6|34463.6|34413.6|34455.9|34405.2|331
1701306000000|2023-11-30 01:00:00|34460.8|34410.8|34468.3|34418.3|34472.7|34422.7|34460.8|34410.8|291
1701306300000|2023-11-30 01:05:00|34467.6|34417.6|34471.3|34421.3|34473.8|34423.8|34467.3|34417.3|201
1701306600000|2023-11-30 01:10:00|34471.4|34421.4|34473.8|34423.8|34474.8|34424.8|34471.4|34421.4|141
1701306900000|2023-11-30 01:15:00|34473.5|34423.5|34479.5|34429.5|34482.5|34432.5|34472.8|34422.8|200
1701307200000|2023-11-30 01:20:00|34479.3|34429.3|34471.4|34421.4|34479.3|34429.3|34469.2|34419.2|166
1701307500000|2023-11-30 01:25:00|34471.5|34421.5|34483.9|34433.5|34484.6|34434.6|34470.3|34420.3|213
1701307800000|2023-11-30 01:30:00|34483.8|34433.4|34484|34434|34495.8|34443.4|34479.1|34429.1|351
1701308100000|2023-11-30 01:35:00|34484.1|34434.1|34486.1|34436.1|34492.6|34442.6|34482.1|34432.1|256
1701308400000|2023-11-30 01:40:00|34486|34436|34479.9|34429.9|34486.7|34436.7|34478|34428|232
1701308700000|2023-11-30 01:45:00|34479.6|34429.6|34478.4|34428.4|34482|34432|34472.8|34422.8|256
1701309000000|2023-11-30 01:50:00|34478.5|34428.5|34497.3|34447.3|34498|34448|34476.3|34426.3|273
1701309300000|2023-11-30 01:55:00|34497.9|34447.9|34505.2|34455.2|34510.8|34460.8|34493.4|34443.4|257
1701309600000|2023-11-30 02:00:00|34505.3|34455.3|34502.8|34452.8|34512.8|34462.8|34502|34452|259
1701309900000|2023-11-30 02:05:00|34502.7|34452.7|34502.8|34452.8|34504.8|34454.8|34499.6|34449.6|180
1701310200000|2023-11-30 02:10:00|34502.7|34452.7|34498.7|34448.7|34505.4|34455.4|34497.1|34447.1|195
1701310500000|2023-11-30 02:15:00|34498.2|34448.2|34497|34447|34498.8|34448.8|34495|34445|185
1701310800000|2023-11-30 02:20:00|34496.9|34446.9|34491.8|34441.8|34498.6|34448.6|34491.5|34441.5|154
1701311100000|2023-11-30 02:25:00|34492|34442|34489.6|34439.6|34492.9|34442.9|34487.6|34437.6|177
1701311400000|2023-11-30 02:30:00|34489.8|34439.8|34488.3|34438.3|34493.6|34443.6|34486.4|34436.4|202
1701311700000|2023-11-30 02:35:00|34487.6|34437.6|34486.2|34436.2|34491.2|34441.2|34483.3|34433.3|180
1701312000000|2023-11-30 02:40:00|34486|34436|34490.9|34440.9|34492.1|34442.1|34485.2|34435.2|223
1701312300000|2023-11-30 02:45:00|34490.6|34440.6|34483.6|34433.6|34498.4|34448.4|34480.3|34430.3|398
1701312600000|2023-11-30 02:50:00|34483.7|34433.7|34486.8|34436.8|34487.2|34437.2|34480.2|34430.2|196
1701312900000|2023-11-30 02:55:00|34486.5|34436.5|34486|34436|34490.7|34440.7|34484.9|34434.9|214
1701313200000|2023-11-30 03:00:00|34486.7|34436.7|34486.7|34436.7|34488|34438|34482.9|34432.9|154
1701313500000|2023-11-30 03:05:00|34486.8|34436.8|34495.7|34445.7|34495.7|34445.7|34486.8|34436.8|119
1701313800000|2023-11-30 03:10:00|34495.2|34445.2|34492.6|34442.6|34495.2|34445.2|34489|34439|166
1701314100000|2023-11-30 03:15:00|34492.5|34442.5|34494.9|34444.9|34495.8|34445.8|34492.5|34442.5|92
1701314400000|2023-11-30 03:20:00|34494.6|34444.6|34492.6|34442.6|34495.7|34445.7|34492.6|34442.6|67
1701314700000|2023-11-30 03:25:00|34492.5|34442.5|34491.2|34441.2|34494.8|34444.8|34488.8|34438.8|150
1701315000000|2023-11-30 03:30:00|34490.4|34440.4|34491.9|34441.9|34492.4|34442.4|34488.3|34438.3|134
1701315300000|2023-11-30 03:35:00|34491.8|34441.8|34488.6|34438.6|34492.2|34442.2|34486.9|34436.9|120
1701315600000|2023-11-30 03:40:00|34488.7|34438.7|34484.2|34434.2|34490.4|34440.4|34483.6|34433.6|194
1701315900000|2023-11-30 03:45:00|34484|34434|34493.4|34443.4|34496.6|34446.6|34483.6|34433.6|245
1701316200000|2023-11-30 03:50:00|34493.5|34443.5|34485.7|34435.7|34494.1|34444.1|34483.3|34433.3|279
1701316500000|2023-11-30 03:55:00|34485.8|34435.8|34497.3|34447.3|34498|34448|34485.8|34435.8|222
1701316800000|2023-11-30 04:00:00|34497.4|34447.4|34494.9|34444.9|34499.7|34449.7|34494.6|34444.6|134
1701317100000|2023-11-30 04:05:00|34495|34445|34490.5|34440.5|34495.6|34445.6|34489.2|34439.2|183
1701317400000|2023-11-30 04:10:00|34490.7|34440.7|34492.9|34442.9|34494.2|34444.2|34490.7|34440.7|143
1701317700000|2023-11-30 04:15:00|34493|34443|34498|34448|34498.2|34448.2|34492.4|34442.4|130
1701318000000|2023-11-30 04:20:00|34497.9|34447.9|34496.3|34446.3|34498.2|34448.2|34494.6|34444.6|94
1701318300000|2023-11-30 04:25:00|34497.3|34447.3|34507|34457|34507.8|34457.8|34496.3|34446.3|157
1701318600000|2023-11-30 04:30:00|34506.4|34456.4|34508|34458|34511.3|34461.3|34505.7|34455.7|123
1701318900000|2023-11-30 04:35:00|34508.1|34458.1|34506.1|34456.1|34509.3|34459.3|34505.6|34455.6|114
1701319200000|2023-11-30 04:40:00|34506.9|34456.9|34508.5|34458.5|34509.8|34459.8|34503.7|34453.7|108
1701319500000|2023-11-30 04:45:00|34508.2|34458.2|34512.3|34462.3|34513.1|34463.1|34508|34458|150
1701319800000|2023-11-30 04:50:00|34512.1|34462.1|34508.9|34458.9|34512.7|34462.7|34508.9|34458.9|120
1701320100000|2023-11-30 04:55:00|34508.8|34458.8|34511.3|34461.3|34513.6|34463.6|34508.8|34458.8|171
1701320400000|2023-11-30 05:00:00|34512.5|34462.5|34507.8|34457.8|34512.5|34462.5|34504.3|34454.3|175
1701320700000|2023-11-30 05:05:00|34507.9|34457.9|34495.9|34445.9|34507.9|34457.9|34495.2|34445.2|281
1701321000000|2023-11-30 05:10:00|34496.1|34446.1|34496.6|34446.6|34500.6|34450.6|34496.1|34446.1|210
1701321300000|2023-11-30 05:15:00|34496.8|34446.8|34497.7|34447.7|34499.5|34449.5|34492.5|34442.5|210
1701321600000|2023-11-30 05:20:00|34497.6|34447.6|34511.5|34461.5|34511.9|34461.9|34493.2|34443.2|253
1701321900000|2023-11-30 05:25:00|34511.7|34461.7|34512.3|34454|34513.7|34463.7|34510.1|34454|205
1701322200000|2023-11-30 05:30:00|34511.2|34454.5|34509.2|34459.2|34514.1|34463.3|34506.7|34452.1|361
1701322500000|2023-11-30 05:35:00|34509.9|34459.9|34510.7|34460.7|34518.2|34468.2|34507.7|34457.4|349
1701322800000|2023-11-30 05:40:00|34511.2|34461.2|34525|34475|34525|34475|34506.3|34456.3|390
1701323100000|2023-11-30 05:45:00|34524.6|34474.6|34514.4|34464.4|34525.9|34475.9|34508|34458|390
1701323400000|2023-11-30 05:50:00|34514.8|34464.8|34517|34467|34518.8|34468.8|34513.2|34463.2|301
1701323700000|2023-11-30 05:55:00|34516.7|34466.7|34500.1|34450.1|34516.9|34466.9|34499.8|34449.8|387
1701324000000|2023-11-30 06:00:00|34500.2|34450.2|34493.9|34443.9|34500.7|34450.7|34493.9|34443.9|248
1701324300000|2023-11-30 06:05:00|34494|34444|34488.2|34438.2|34495.7|34445.7|34478.6|34428.6|494
1701324600000|2023-11-30 06:10:00|34488.1|34438.1|34481.9|34431.9|34498.4|34448.4|34480|34430|398
1701324900000|2023-11-30 06:15:00|34482.6|34432.6|34486.7|34436.7|34488.8|34438.8|34474.8|34424.8|383
1701325200000|2023-11-30 06:20:00|34487|34437|34485.2|34435.2|34494.1|34444.1|34478.2|34428.2|431
1701325500000|2023-11-30 06:25:00|34485|34435|34488.1|34438.1|34493.2|34443.2|34478.1|34428.1|523
1701325800000|2023-11-30 06:30:00|34490.5|34440.5|34483.2|34433.2|34491|34441|34472.1|34422.1|381
1701326100000|2023-11-30 06:35:00|34483.3|34433.3|34473.2|34423.2|34484.8|34434.8|34472.6|34422.6|472
1701326400000|2023-11-30 06:40:00|34472.8|34422.8|34471.5|34421.5|34474|34424|34459.5|34409.5|413
1701326700000|2023-11-30 06:45:00|34471.6|34421.6|34470.8|34420.8|34474.7|34424.7|34463.8|34413.8|367
1701327000000|2023-11-30 06:50:00|34470.5|34420.5|34472.1|34422.1|34473.9|34423.9|34464.3|34414.3|344
1701327300000|2023-11-30 06:55:00|34471.4|34421.4|34477.3|34427.3|34481.5|34431.5|34471.4|34421.4|419
1701327600000|2023-11-30 07:00:00|34477.1|34427.1|34472.3|34452.3|34489.2|34456.5|34462.1|34425.3|463
1701327900000|2023-11-30 07:05:00|34472.4|34452.4|34515.5|34465.5|34515.5|34486.1|34466.2|34446.2|457
1701328200000|2023-11-30 07:10:00|34515.3|34465.3|34491|34471|34517.1|34485.9|34487.6|34464.4|376
1701328500000|2023-11-30 07:15:00|34490.1|34470.1|34492.3|34472.3|34499.6|34479.6|34484.4|34464.4|309
1701328800000|2023-11-30 07:20:00|34492.4|34472.4|34498|34478|34503.9|34483.9|34484.8|34464.8|338
1701329100000|2023-11-30 07:25:00|34497.9|34477.9|34519.2|34469.2|34519.6|34480.6|34490.5|34462.7|356
1701329400000|2023-11-30 07:30:00|34518.3|34468.3|34509.9|34489.9|34525.8|34496.1|34492.8|34468.2|437
1701329700000|2023-11-30 07:35:00|34509.5|34489.5|34508.6|34488.6|34514.8|34494.8|34493.9|34473.9|362
1701330000000|2023-11-30 07:40:00|34508.7|34488.7|34570.6|34520.6|34570.9|34534.5|34508.7|34488.7|501
1701330300000|2023-11-30 07:45:00|34574|34524|34575.1|34525.1|34608.4|34581.2|34562.5|34512.5|610
1701330600000|2023-11-30 07:50:00|34574.7|34524.7|34566.1|34546.1|34575.2|34555.2|34560.6|34522|500
1701330900000|2023-11-30 07:55:00|34566.3|34546.3|34570.3|34520.3|34576.7|34556.7|34553.3|34520.3|586
1701331200000|2023-11-30 08:00:00|34568.3|34518.3|34535.5|34515.5|34570|34534.2|34532.1|34512.1|711
1701331500000|2023-11-30 08:05:00|34535.8|34515.8|34527.5|34507.5|34542.4|34522.4|34527.1|34507.1|577
1701331800000|2023-11-30 08:10:00|34526.8|34506.8|34524.9|34504.9|34536.4|34516.4|34523.3|34503.3|485
1701332100000|2023-11-30 08:15:00|34525|34505|34537.3|34517.3|34537.4|34517.4|34521|34501|523
1701332400000|2023-11-30 08:20:00|34537.2|34517.2|34581.8|34561.8|34584.2|34564.2|34535.9|34515.9|455
1701332700000|2023-11-30 08:25:00|34581.7|34561.7|34583.6|34563.6|34592|34572|34573|34553|421
1701333000000|2023-11-30 08:30:00|34583.4|34563.4|34626.5|34606.5|34628.3|34608.3|34583.4|34563.4|468
1701333300000|2023-11-30 08:35:00|34626.6|34606.6|34646.6|34626.6|34648.2|34628.2|34617.2|34597.2|504
1701333600000|2023-11-30 08:40:00|34646.5|34626.5|34663.2|34643.2|34681.5|34661.5|34645.4|34625.4|534
1701333900000|2023-11-30 08:45:00|34663.6|34643.6|34687.4|34667.4|34699.3|34679.3|34663.5|34643.5|505
1701334200000|2023-11-30 08:50:00|34687.3|34667.3|34679.9|34659.9|34697.5|34677.5|34678.1|34658.1|454
1701334500000|2023-11-30 08:55:00|34679.3|34659.3|34678.8|34658.8|34694.4|34674.4|34677.5|34657.5|450
1701334800000|2023-11-30 09:00:00|34678|34658|34699.3|34679.3|34704.2|34684.2|34666.8|34646.8|488
1701335100000|2023-11-30 09:05:00|34699.8|34679.8|34684.2|34664.2|34699.8|34679.8|34673.9|34653.9|402
1701335400000|2023-11-30 09:10:00|34684|34664|34676.5|34656.5|34698.7|34678.7|34676.5|34656.5|515
1701335700000|2023-11-30 09:15:00|34676.7|34656.7|34661.3|34641.3|34679.6|34659.6|34630.3|34610.3|574
1701336000000|2023-11-30 09:20:00|34661.5|34641.5|34661.2|34641.2|34666.8|34646.8|34640|34620|427
1701336300000|2023-11-30 09:25:00|34661.7|34641.7|34663|34643|34673.7|34653.7|34653.5|34633.5|404
1701336600000|2023-11-30 09:30:00|34663.1|34643.1|34661.4|34641.4|34668.7|34648.7|34645.4|34625.4|440
1701336900000|2023-11-30 09:35:00|34661.6|34641.6|34696.2|34676.2|34696.5|34676.5|34652.9|34632.9|450
1701337200000|2023-11-30 09:40:00|34696.4|34676.4|34673.4|34653.4|34702.9|34682.9|34673.3|34653.3|486
1701337500000|2023-11-30 09:45:00|34673.7|34653.7|34697.8|34677.8|34703|34683|34664.3|34644.3|530
1701337800000|2023-11-30 09:50:00|34700.6|34680.6|34747.8|34727.8|34752.7|34732.7|34700|34680|637
1701338100000|2023-11-30 09:55:00|34747.9|34727.9|34766.7|34716.2|34766.8|34736.3|34743.5|34713.5|576
1701338400000|2023-11-30 10:00:00|34770.9|34715.5|34775.1|34755.1|34775.8|34755.8|34739.1|34694.8|624
1701338700000|2023-11-30 10:05:00|34775.2|34755.2|34835.6|34815.6|34842.1|34822.1|34775.1|34755.1|576
1701339000000|2023-11-30 10:10:00|34834.1|34814.1|34841.5|34821.5|34855|34835|34834.1|34814.1|389
1701339300000|2023-11-30 10:15:00|34841.3|34821.3|34902.6|34882.6|34904.2|34884.2|34838.3|34818.3|424
1701339600000|2023-11-30 10:20:00|34902.3|34882.3|34889.1|34869.1|34905|34885|34872.6|34852.6|374
1701339900000|2023-11-30 10:25:00|34889.7|34869.7|34859.7|34839.7|34898.5|34878.5|34859.1|34839.1|472
1701340200000|2023-11-30 10:30:00|34860.6|34840.6|34833|34813|34860.9|34840.9|34829.8|34809.8|450
1701340500000|2023-11-30 10:35:00|34833.3|34813.3|34814|34794|34840.2|34820.2|34811.4|34791.4|313
1701340800000|2023-11-30 10:40:00|34813.7|34793.7|34801.6|34781.6|34814.8|34794.8|34791.2|34771.2|326
1701341100000|2023-11-30 10:45:00|34801.5|34781.5|34790.2|34770.2|34801.5|34781.5|34781.1|34761.1|352
1701341400000|2023-11-30 10:50:00|34790|34770|34797.3|34777.3|34806.9|34786.9|34778.5|34758.5|408
1701341700000|2023-11-30 10:55:00|34796.9|34776.9|34807|34787|34807.7|34787.7|34792.8|34772.8|376
1701342000000|2023-11-30 11:00:00|34807.2|34787.2|34809.8|34789.8|34829.1|34809.1|34806.2|34786.2|420
1701342300000|2023-11-30 11:05:00|34810.1|34790.1|34837.8|34817.8|34842.5|34822.5|34806.7|34786.7|376
1701342600000|2023-11-30 11:10:00|34837.6|34817.6|34820|34800|34842.9|34822.9|34819.1|34799.1|423
1701342900000|2023-11-30 11:15:00|34820.1|34800.1|34833.8|34813.8|34835.8|34815.8|34812.2|34792.2|409
1701343200000|2023-11-30 11:20:00|34833.3|34813.3|34845.9|34825.9|34856.9|34836.9|34829.6|34809.6|382
1701343500000|2023-11-30 11:25:00|34845.4|34825.4|34834.2|34814.2|34846.3|34826.3|34832.3|34812.3|376
1701343800000|2023-11-30 11:30:00|34833.8|34813.8|34823|34803|34841.7|34821.7|34811.6|34791.6|410
1701344100000|2023-11-30 11:35:00|34823.2|34803.2|34811.9|34791.9|34825.2|34805.2|34810.8|34790.8|450
1701344400000|2023-11-30 11:40:00|34812|34792|34784.2|34764.2|34812.3|34792.3|34780.8|34760.8|438
1701344700000|2023-11-30 11:45:00|34784.1|34764.1|34785.6|34765.6|34791.4|34771.4|34779.4|34759.4|317
1701345000000|2023-11-30 11:50:00|34785.2|34765.2|34796.8|34776.8|34808.6|34788.6|34781|34761|411
1701345300000|2023-11-30 11:55:00|34797.4|34777.4|34797|34777|34801.8|34781.8|34794.5|34774.5|265
1701345600000|2023-11-30 12:00:00|34796.7|34776.7|34784|34764|34799.9|34779.9|34780.9|34760.9|371
1701345900000|2023-11-30 12:05:00|34784.1|34764.1|34800.4|34780.4|34802.5|34782.5|34779.9|34759.9|317
1701346200000|2023-11-30 12:10:00|34800.3|34780.3|34805.5|34785.5|34815.2|34795.2|34796.1|34776.1|341
1701346500000|2023-11-30 12:15:00|34805.1|34785.1|34794.2|34774.2|34805.1|34785.1|34786.4|34766.4|320
1701346800000|2023-11-30 12:20:00|34794.1|34774.1|34787.9|34767.9|34823.8|34803.8|34787.3|34767.3|387
1701347100000|2023-11-30 12:25:00|34788|34768|34811.8|34791.8|34812|34792|34787.9|34767.9|343
1701347400000|2023-11-30 12:30:00|34811.7|34791.7|34818|34798|34829.2|34809.2|34808.3|34788.3|375
1701347700000|2023-11-30 12:35:00|34818.4|34798.4|34777.1|34757.1|34835|34815|34776.8|34756.8|499
1701348000000|2023-11-30 12:40:00|34777|34757|34758.3|34738.3|34804.4|34784.4|34755|34735|415
1701348300000|2023-11-30 12:45:00|34758.5|34738.5|34756.7|34736.7|34771.8|34751.8|34753.5|34733.5|342
1701348600000|2023-11-30 12:50:00|34756.8|34736.8|34745.5|34725.5|34763.8|34743.8|34731.3|34711.3|361
1701348900000|2023-11-30 12:55:00|34745.7|34725.7|34820.3|34800.3|34820.3|34800.3|34732.1|34712.1|634
1701349200000|2023-11-30 13:00:00|34821.1|34801.1|34853.4|34833.4|34860.9|34840.9|34820.1|34800.1|598
1701349500000|2023-11-30 13:05:00|34853.6|34833.6|34843.6|34823.6|34855.8|34835.8|34843.6|34823.6|400
1701349800000|2023-11-30 13:10:00|34843.5|34823.5|34800.3|34780.3|34843.5|34823.5|34799.3|34779.3|514
1701350100000|2023-11-30 13:15:00|34799|34779|34801.7|34781.7|34808.7|34788.7|34785.3|34765.3|553
1701350400000|2023-11-30 13:20:00|34801.4|34781.4|34789.7|34769.7|34801.4|34781.4|34782.1|34762.1|500
1701350700000|2023-11-30 13:25:00|34789.6|34769.6|34831.4|34711.4|34831.4|34785.3|34760.2|34711.4|519
1701351000000|2023-11-30 13:30:00|34831.1|34711.1|34839.4|34819.4|34848.4|34828.4|34788.2|34708.4|1022
1701351300000|2023-11-30 13:35:00|34838.1|34818.1|34837.8|34817.8|34879.2|34859.2|34819.9|34799.9|801
1701351600000|2023-11-30 13:40:00|34837.7|34817.7|34875.8|34855.8|34881.6|34861.6|34836.3|34816.3|691
1701351900000|2023-11-30 13:45:00|34876|34856|34902.3|34882.3|34903.6|34883.6|34841|34821|649
1701352200000|2023-11-30 13:50:00|34902.1|34882.1|34921.5|34901.5|34922.3|34902.3|34894|34874|742
1701352500000|2023-11-30 13:55:00|34921.6|34901.6|34917.8|34897.8|34927.1|34907.1|34901.1|34881.1|650
1701352800000|2023-11-30 14:00:00|34917.5|34897.5|34938.2|34918.2|34974.1|34954.1|34915.8|34895.8|872
1701353100000|2023-11-30 14:05:00|34931.9|34911.9|34932.5|34912.5|34946.1|34926.1|34926.6|34906.6|661
1701353400000|2023-11-30 14:10:00|34932.6|34912.6|34856.4|34836.4|34935.5|34915.5|34851.2|34831.2|685
1701353700000|2023-11-30 14:15:00|34857.1|34837.1|34892.1|34872.1|34900.6|34880.6|34854.2|34834.2|726
1701354000000|2023-11-30 14:20:00|34892.4|34872.4|34879.6|34859.6|34892.7|34872.7|34865.2|34845.2|560
1701354300000|2023-11-30 14:25:00|34880.4|34860.4|34887|34867|34895.1|34875.1|34877.7|34857.7|574
1701354600000|2023-11-30 14:30:00|34887.3|34867.3|34914.1|34894.1|34920.1|34900.1|34886.5|34866.5|704
1701354900000|2023-11-30 14:35:00|34915.1|34895.1|34934.6|34914.6|34936.6|34916.6|34910.5|34890.5|614
1701355200000|2023-11-30 14:40:00|34934|34914|34946.9|34926.9|35013.5|34930.6|34923.6|34891.7|799
1701355500000|2023-11-30 14:45:00|34946.7|34926.7|34993|34973|35008.4|34988.4|34944.5|34924.5|820
1701355800000|2023-11-30 14:50:00|34992.9|34972.9|34934.8|34914.8|34992.9|34972.9|34934|34914|694
1701356100000|2023-11-30 14:55:00|34934.4|34914.4|34918.3|34898.3|34935.8|34915.8|34915.6|34895.6|613
1701356400000|2023-11-30 15:00:00|34917.6|34897.6|34843.4|34823.4|34922|34902|34841.3|34821.3|733
1701356700000|2023-11-30 15:05:00|34844.2|34824.2|34885.5|34865.5|34885.9|34865.9|34833.4|34813.4|706
1701357000000|2023-11-30 15:10:00|34885.4|34865.4|34867.7|34847.7|34889.8|34869.8|34858.4|34838.4|692
1701357300000|2023-11-30 15:15:00|34868|34848|34877|34857|34878.6|34858.6|34855.4|34835.4|633
1701357600000|2023-11-30 15:20:00|34876.8|34856.8|34880.9|34860.9|34899.5|34879.5|34859.1|34839.1|621
1701357900000|2023-11-30 15:25:00|34881|34861|34918.6|34898.6|34927.2|34907.2|34878.9|34858.9|612
1701358200000|2023-11-30 15:30:00|34918.5|34898.5|34854.2|34834.2|34918.7|34898.7|34845.6|34825.6|747
1701358500000|2023-11-30 15:35:00|34854.8|34834.8|34874.9|34854.9|34889.2|34869.2|34831.2|34811.2|707
1701358800000|2023-11-30 15:40:00|34872.4|34852.4|34855.8|34835.8|34877.3|34857.3|34842.8|34822.8|668
1701359100000|2023-11-30 15:45:00|34855.6|34835.6|34916.7|34896.7|34917.8|34897.8|34853.4|34833.4|760
1701359400000|2023-11-30 15:50:00|34917|34897|34922.2|34902.2|34955.2|34935.2|34912.6|34892.6|762
1701359700000|2023-11-30 15:55:00|34922.5|34902.5|34932|34912|34952.4|34932.4|34902.6|34882.6|940
1701360000000|2023-11-30 16:00:00|34934|34914|34907.1|34887.1|34961.7|34941.7|34904.9|34884.9|937
1701360300000|2023-11-30 16:05:00|34907.2|34887.2|34930.1|34910.1|34941.1|34921.1|34904.6|34884.6|799
1701360600000|2023-11-30 16:10:00|34930|34910|34906.9|34886.9|34930.9|34910.9|34902.3|34882.3|724
1701360900000|2023-11-30 16:15:00|34907.8|34887.8|34933.3|34913.3|34933.3|34913.3|34903|34883|732
1701361200000|2023-11-30 16:20:00|34934.6|34914.6|34928|34908|34953.2|34933.2|34924.4|34904.4|663
1701361500000|2023-11-30 16:25:00|34927.5|34907.5|34909.6|34889.6|34930.2|34910.2|34905.4|34885.4|603
1701361800000|2023-11-30 16:30:00|34909.5|34889.5|34919|34899|34924.2|34904.2|34898.9|34878.9|712
1701362100000|2023-11-30 16:35:00|34919.6|34899.6|34920.6|34900.6|34933.2|34905.9|34914.5|34876.9|895
1701362400000|2023-11-30 16:40:00|34920.1|34900.1|34921.2|34901.2|34925.3|34905.3|34913.8|34893.8|776
1701362700000|2023-11-30 16:45:00|34920.8|34900.8|34894.5|34874.5|34924.3|34904.3|34894.1|34874.1|716
1701363000000|2023-11-30 16:50:00|34894.6|34874.6|34890.7|34870.7|34895.3|34875.3|34879.7|34859.7|667
1701363300000|2023-11-30 16:55:00|34890.6|34870.6|34895.2|34875.2|34915.7|34895.7|34887.6|34867.6|660
1701363600000|2023-11-30 17:00:00|34895.3|34875.3|34892.3|34872.3|34896.9|34876.9|34876.5|34856.5|476
1701363900000|2023-11-30 17:05:00|34892.8|34872.8|34898.9|34878.9|34901.3|34881.3|34889.3|34869.3|310
1701364200000|2023-11-30 17:10:00|34899|34879|34874.4|34854.4|34901.8|34881.8|34868.7|34831.1|464
1701364500000|2023-11-30 17:15:00|34873.7|34853.7|34902.2|34882.2|34902.2|34882.2|34873.3|34853.3|533
1701364800000|2023-11-30 17:20:00|34902.4|34882.4|34910.2|34890.2|34917.5|34897.5|34902.3|34882.3|727
1701365100000|2023-11-30 17:25:00|34910.3|34890.3|34889.2|34869.2|34912.5|34892.5|34887|34867|606
1701365400000|2023-11-30 17:30:00|34889.3|34869.3|34905.2|34885.2|34906.3|34886.3|34889.3|34869.3|665
1701365700000|2023-11-30 17:35:00|34902.6|34882.6|34900|34880|34905.6|34885.6|34889.3|34869.3|551
1701366000000|2023-11-30 17:40:00|34899.9|34879.9|34897.7|34877.7|34902.5|34882.5|34890.7|34870.7|452
1701366300000|2023-11-30 17:45:00|34897.4|34877.4|34899.1|34879.1|34903.7|34883.7|34889.8|34869.8|485
1701366600000|2023-11-30 17:50:00|34897.9|34877.9|34908.9|34888.9|34916.9|34896.9|34897.5|34877.5|496
1701366900000|2023-11-30 17:55:00|34908.8|34888.8|34912.9|34892.9|34920.5|34900.5|34903.4|34883.4|647
1701367200000|2023-11-30 18:00:00|34913.1|34893.1|34902.9|34882.9|34919.3|34899.3|34900|34880|580
1701367500000|2023-11-30 18:05:00|34902.8|34882.8|34898.4|34878.4|34913.9|34893.9|34895.1|34875.1|404
1701367800000|2023-11-30 18:10:00|34898.5|34878.5|34889.5|34869.5|34902|34882|34888.3|34868.3|377
1701368100000|2023-11-30 18:15:00|34889.1|34869.1|34881.5|34861.5|34889.4|34869.4|34880|34860|492
1701368400000|2023-11-30 18:20:00|34880.9|34860.9|34889.8|34869.8|34891.7|34871.7|34880.2|34860.2|473
1701368700000|2023-11-30 18:25:00|34889.7|34869.7|34888.5|34868.5|34892.2|34872.2|34881.5|34861.5|351
1701369000000|2023-11-30 18:30:00|34888.6|34868.6|34896.6|34876.6|34903.7|34883.7|34888.5|34868.5|319
1701369300000|2023-11-30 18:35:00|34895.2|34875.2|34898.5|34878.5|34899.4|34879.4|34890|34870|256
1701369600000|2023-11-30 18:40:00|34899.2|34879.2|34909|34889|34909.2|34889.2|34898.4|34878.4|237
1701369900000|2023-11-30 18:45:00|34908.6|34888.6|34928.7|34908.7|34929.4|34909.4|34908.6|34888.6|344
1701370200000|2023-11-30 18:50:00|34928.4|34908.4|34926.4|34906.4|34934.9|34914.9|34926.2|34906.2|270
1701370500000|2023-11-30 18:55:00|34926.3|34906.3|34917.1|34897.1|34928.3|34908.3|34915.6|34895.6|377
1701370800000|2023-11-30 19:00:00|34916.3|34896.3|34909|34889|34917.6|34897.6|34901.1|34881.1|396
1701371100000|2023-11-30 19:05:00|34909.1|34889.1|34903.7|34883.7|34912.1|34892.1|34900.9|34880.9|251
1701371400000|2023-11-30 19:10:00|34903.5|34883.5|34906.4|34886.4|34911.2|34891.2|34902.9|34882.9|320
1701371700000|2023-11-30 19:15:00|34906.3|34886.3|34909.2|34889.2|34911.6|34891.6|34906.1|34886.1|265
1701372000000|2023-11-30 19:20:00|34909.3|34889.3|34912.1|34892.1|34915.1|34895.1|34906.8|34886.8|200
1701372300000|2023-11-30 19:25:00|34912.2|34892.2|34925.5|34905.5|34929.5|34909.5|34912.2|34892.2|259
1701372600000|2023-11-30 19:30:00|34925.4|34905.4|34921.3|34901.3|34926.5|34906.5|34918.8|34898.8|216
1701372900000|2023-11-30 19:35:00|34921.4|34901.4|34911.6|34891.6|34923.9|34903.9|34911.6|34891.6|223
1701373200000|2023-11-30 19:40:00|34911.8|34891.8|34903.6|34883.6|34913.3|34893.3|34901.7|34881.7|240
1701373500000|2023-11-30 19:45:00|34903.5|34883.5|34903|34883|34908.8|34888.8|34902.4|34882.4|198
1701373800000|2023-11-30 19:50:00|34903.3|34883.3|34900.5|34880.5|34903.7|34883.7|34897.7|34877.7|168
1701374100000|2023-11-30 19:55:00|34900.6|34880.6|34915.1|34895.1|34918.2|34898.2|34900.6|34880.6|315
1701374400000|2023-11-30 20:00:00|34915.5|34895.5|34911.7|34891.7|34920.1|34900.1|34910.3|34890.3|291
1701374700000|2023-11-30 20:05:00|34912|34892|34930|34910|34931.1|34911.1|34912|34892|252
1701375000000|2023-11-30 20:10:00|34929.9|34909.9|34933.1|34913.1|34933.1|34913.1|34926.8|34906.8|183
1701375300000|2023-11-30 20:15:00|34933|34913|34935.7|34915.7|34938.3|34918.3|34932.4|34912.4|290
1701375600000|2023-11-30 20:20:00|34935.9|34915.9|34938|34918|34939.4|34919.4|34932.9|34912.9|233
1701375900000|2023-11-30 20:25:00|34936.8|34916.8|34945.2|34925.2|34948.2|34928.2|34936.8|34916.8|218
1701376200000|2023-11-30 20:30:00|34944.8|34924.8|34946.8|34926.8|34947.6|34927.6|34941|34921|214
1701376500000|2023-11-30 20:35:00|34946.7|34926.7|34944.8|34924.8|34948.2|34928.2|34943.3|34923.3|239
1701376800000|2023-11-30 20:40:00|34944.9|34924.9|34941.5|34921.5|34949.3|34929.3|34940.5|34920.5|251
1701377100000|2023-11-30 20:45:00|34943.2|34923.2|34942.8|34922.8|34948.2|34928.2|34937.4|34917.4|362
1701377400000|2023-11-30 20:50:00|34942.4|34922.4|34937.8|34917.8|34944.7|34924.7|34935.9|34915.9|353
1701377700000|2023-11-30 20:55:00|34937.7|34917.7|34933.1|34913.1|34938.5|34918.5|34931.3|34911.3|445
1701378000000|2023-11-30 21:00:00|34934.9|34914.9|34927.1|34907.1|34936.3|34916.3|34924.7|34904.7|341
1701378300000|2023-11-30 21:05:00|34927.4|34907.4|34918.5|34898.5|34928.2|34908.2|34916.7|34896.7|177
1701378600000|2023-11-30 21:10:00|34918.4|34898.4|34914.6|34894.6|34920.4|34900.4|34913.5|34893.5|177
1701378900000|2023-11-30 21:15:00|34915.7|34895.7|34919.1|34899.1|34922|34902|34914.5|34894.5|105
1701379200000|2023-11-30 21:20:00|34919|34899|34937.7|34887.7|34941.7|34906.5|34919|34887.1|188
1701379500000|2023-11-30 21:25:00|34937.8|34887.8|34926.2|34906.2|34948.6|34908.1|34924.9|34884.6|264
1701379800000|2023-11-30 21:30:00|34926.3|34906.3|34922.2|34902.2|34937.7|34906.3|34920.5|34887.4|77
1701380100000|2023-11-30 21:35:00|34922.4|34902.4|34931.2|34881.2|34942|34907.9|34922.1|34880.9|87
1701380400000|2023-11-30 21:40:00|34931.3|34881.3|34939.4|34883.1|34940.6|34890.6|34930.7|34880.7|215
1701380700000|2023-11-30 21:45:00|34939.7|34880.7|34943.2|34875.1|34943.7|34883.8|34929.4|34871|123
1701381000000|2023-11-30 21:50:00|34943.6|34875.3|34942.5|34873.2|34945.6|34879.8|34936.2|34871|162
1701381300000|2023-11-30 21:55:00|34940.9|34877.9|34977.4|34857.4|34977.9|34888.1|34936.7|34856.7|251
1701381600000|2023-11-30 22:00:00|34977|34857|35028.4|34908.4|35028.4|34908.4|34975.2|34855.2|26
1701381900000|2023-11-30 22:05:00|35028|34908|35024.8|34904.8|35028.3|34908.3|35024|34904|51
1701382200000|2023-11-30 22:10:00|35024.9|34904.9|35024.4|34904.4|35025.3|34905.3|35022.8|34902.8|38
1701382500000|2023-11-30 22:15:00|35024.8|34904.8|35023.2|34903.2|35024.8|34904.8|35021|34901|64
1701382800000|2023-11-30 22:20:00|35024.5|34904.5|35018.3|34898.3|35024.5|34904.5|35017.2|34897.2|81
1701383100000|2023-11-30 22:25:00|35018.2|34898.2|35023.7|34903.7|35024.9|34904.9|35012.8|34892.8|102
1701383400000|2023-11-30 22:30:00|35023.6|34903.6|35021.7|34901.7|35024|34904|35021.4|34901.4|124
1701383700000|2023-11-30 22:35:00|35021.6|34901.6|35021.3|34901.3|35021.7|34901.7|35019.3|34899.3|57
1701384000000|2023-11-30 22:40:00|35020.7|34900.7|35023.3|34903.3|35023.5|34903.5|35006.1|34886.1|128
1701384300000|2023-11-30 22:45:00|35019.7|34899.7|35020.9|34900.9|35021.9|34901.9|35014.8|34894.8|97
1701384600000|2023-11-30 22:50:00|35020.8|34900.8|35011.3|34891.3|35021.8|34901.8|34998.5|34878.5|132
1701384900000|2023-11-30 22:55:00|35011.2|34891.2|35004.9|34894.6|35013.9|34904|34997|34880.7|576
1701385200000|2023-11-30 23:00:00|35004.2|34894.7|35006|34886|35018|34898|35001.7|34881.7|179
1701385500000|2023-11-30 23:05:00|35007|34887|35014.8|34894.8|35014.8|34894.8|35005.8|34885.8|99
1701385800000|2023-11-30 23:10:00|35014.6|34894.6|35010.8|34890.8|35018.1|34898.1|35008.2|34888.2|104
1701386100000|2023-11-30 23:15:00|35010.9|34890.9|35014.4|34894.4|35015.6|34895.6|35008|34888|128
1701386400000|2023-11-30 23:20:00|35013.8|34893.8|35013.7|34893.7|35015.2|34895.2|35006.4|34886.4|87
1701386700000|2023-11-30 23:25:00|35013.6|34893.6|35002.9|34882.9|35013.9|34893.9|34994.1|34877.8|194
1701387000000|2023-11-30 23:30:00|35002.7|34884.5|35004.4|34885.1|35010.3|34890.3|34992|34873.6|233
1701387300000|2023-11-30 23:35:00|35003.5|34885.3|34998.1|34880.5|35010.6|34898.5|34991|34875|206
1701387600000|2023-11-30 23:40:00|34998.5|34880.7|34999.4|34880.5|35003.3|34886.5|34991.4|34877|129
1701387900000|2023-11-30 23:45:00|34999.2|34880.6|34994.3|34889.2|35006.8|34891|34993.8|34880.5|100
1701388200000|2023-11-30 23:50:00|34995.3|34889.7|34955.2|34870.9|35010.7|34890.7|34954.2|34858.4|170
1701388500000|2023-11-30 23:55:00|34959.4|34866.5|34950.7|34879.8|34999.5|34885.1|34942.4|34863.2|318
1701388800000|2023-12-01 00:00:00|34950.6|34879.1|34939.6|34869|34957.1|34885.2|34931.5|34867.8|381
1701389100000|2023-12-01 00:05:00|34938.7|34868.1|34932.3|34875.1|34943.8|34881.6|34928.6|34865.8|219
1701389400000|2023-12-01 00:10:00|34932.2|34879.3|34922.5|34867|34943.4|34879.3|34919.5|34858.2|398
1701389700000|2023-12-01 00:15:00|34921.7|34866.6|34923.7|34862.2|34931|34868.4|34918.4|34856.8|335
1701390000000|2023-12-01 00:20:00|34924.1|34862.1|34923.5|34854.1|34932.8|34864.2|34921.7|34849.2|295
1701390300000|2023-12-01 00:25:00|34923.4|34854.2|34925.9|34851.2|34927.8|34859.5|34916.5|34845.2|253
1701390600000|2023-12-01 00:30:00|34925.4|34852.1|34909.8|34844.5|34927|34856.9|34908.3|34838.2|295
1701390900000|2023-12-01 00:35:00|34909|34844.8|34918.6|34851.2|34923.1|34857.7|34908.2|34840.2|293
1701391200000|2023-12-01 00:40:00|34918.4|34850.1|34930.3|34871.8|34966.9|34881.7|34915|34843.2|483
1701391500000|2023-12-01 00:45:00|34930.1|34869.9|34907|34853.4|34930.6|34869.9|34900.3|34848.7|705
1701391800000|2023-12-01 00:50:00|34906.9|34853.5|34905|34855|34914.5|34858.1|34900.1|34849.8|507
1701392100000|2023-12-01 00:55:00|34905.9|34855.9|34959.9|34879.1|34961.3|34882.9|34900.1|34845|748
1701392400000|2023-12-01 01:00:00|34960.8|34880|34895|34844.5|34960.8|34880|34895|34843.7|726
1701392700000|2023-12-01 01:05:00|34894.3|34843.7|34881.2|34831.2|34898.4|34847.6|34879.6|34829.6|456
1701393000000|2023-12-01 01:10:00|34881.1|34831.1|34877.5|34827.5|34881.2|34831.2|34873.1|34823.1|248
1701393300000|2023-12-01 01:15:00|34877.4|34827.4|34873.1|34823.1|34880.8|34830.8|34873.1|34823.1|277
1701393600000|2023-12-01 01:20:00|34873.2|34823.2|34880.6|34830.6|34884.6|34834.6|34873.1|34823.1|270
1701393900000|2023-12-01 01:25:00|34880.5|34830.5|34881.3|34831.3|34882.8|34832.8|34878.1|34828.1|214
1701394200000|2023-12-01 01:30:00|34881.5|34831.5|34877.8|34827.8|34881.6|34831.6|34876.2|34826.2|201
1701394500000|2023-12-01 01:35:00|34877.7|34827.7|34875.2|34825.2|34880.4|34830.4|34873.6|34823.6|189
1701394800000|2023-12-01 01:40:00|34875.1|34825.1|34873.3|34823.3|34875.2|34825.2|34870.8|34820.8|228
1701395100000|2023-12-01 01:45:00|34872.5|34822.5|34877.4|34827.4|34877.4|34827.4|34871.7|34821.7|294
1701395400000|2023-12-01 01:50:00|34877.3|34827.3|34880.3|34830.3|34880.3|34830.3|34874.8|34824.8|247
1701395700000|2023-12-01 01:55:00|34880.2|34830.2|34879.8|34829.8|34883.5|34833.5|34878.7|34828.7|232
1701396000000|2023-12-01 02:00:00|34879.7|34829.7|34874|34824|34882.1|34832.1|34872.6|34822.6|189
1701396300000|2023-12-01 02:05:00|34873.9|34823.9|34873.5|34823.5|34876.3|34826.3|34873|34823|122
1701396600000|2023-12-01 02:10:00|34873.6|34823.6|34875.3|34825.3|34878|34828|34873|34823|198
1701396900000|2023-12-01 02:15:00|34875.5|34825.5|34877.4|34827.4|34878.1|34828.1|34875|34825|156
1701397200000|2023-12-01 02:20:00|34877.3|34827.3|34874.4|34824.4|34878.2|34828.2|34873.6|34823.6|121
1701397500000|2023-12-01 02:25:00|34874.3|34824.3|34874.6|34824.6|34875.7|34825.7|34873.7|34823.7|104
1701397800000|2023-12-01 02:30:00|34874.5|34824.5|34866.9|34816.9|34874.8|34824.8|34865.3|34815.3|190
1701398100000|2023-12-01 02:35:00|34867|34817|34869.5|34819.5|34872.3|34822.3|34866|34816|273
1701398400000|2023-12-01 02:40:00|34869.6|34819.6|34852.1|34802.1|34869.7|34819.7|34850.5|34800.5|274
1701398700000|2023-12-01 02:45:00|34852|34802|34862.6|34812.6|34862.6|34812.6|34847.6|34797.6|209
1701399000000|2023-12-01 02:50:00|34862.7|34812.7|34870.7|34820.7|34871.6|34821.6|34860.8|34810.8|225
1701399300000|2023-12-01 02:55:00|34870.6|34820.6|34867.9|34817.9|34874.3|34824.3|34867.4|34817.4|216
1701399600000|2023-12-01 03:00:00|34867.8|34817.8|34871|34821|34873.5|34823.5|34866.3|34816.3|239
1701399900000|2023-12-01 03:05:00|34870.9|34820.9|34874.3|34824.3|34875.4|34825.4|34869.7|34819.7|190
1701400200000|2023-12-01 03:10:00|34874.4|34824.4|34871.2|34821.2|34874.4|34824.4|34869.9|34819.9|155
1701400500000|2023-12-01 03:15:00|34872|34822|34866.6|34816.6|34872.3|34822.3|34862.7|34812.7|176
1701400800000|2023-12-01 03:20:00|34866.5|34816.5|34867.4|34817.4|34869.6|34819.6|34863.9|34813.1|161
1701401100000|2023-12-01 03:25:00|34867.3|34817.3|34872.4|34822.4|34872.8|34822.8|34866|34816|192
1701401400000|2023-12-01 03:30:00|34872.9|34822.9|34874.9|34824.9|34876.1|34826.1|34870.5|34820.3|149
1701401700000|2023-12-01 03:35:00|34874.5|34824.5|34880.2|34830.2|34881.1|34831.1|34872.9|34822.9|156
1701402000000|2023-12-01 03:40:00|34880.3|34830.3|34882.3|34832.3|34882.3|34832.3|34877.4|34827.4|156
1701402300000|2023-12-01 03:45:00|34881.6|34831.6|34889.4|34839.4|34901|34850.9|34880.3|34830.3|285
1701402600000|2023-12-01 03:50:00|34892.5|34842.5|34892.9|34842.9|34913.2|34861.9|34889.8|34839.8|324
1701402900000|2023-12-01 03:55:00|34893|34843|34892.4|34842.4|34899.2|34849.2|34889.6|34839.6|153
1701403200000|2023-12-01 04:00:00|34893.4|34843.4|34894.5|34844.5|34898.5|34848.5|34891|34841|160
1701403500000|2023-12-01 04:05:00|34894.2|34844.2|34897.3|34847.3|34901.8|34851.8|34890.5|34840.5|135
1701403800000|2023-12-01 04:10:00|34897.2|34847.2|34897.4|34847.4|34898.8|34848.8|34894.3|34844.3|128
1701404100000|2023-12-01 04:15:00|34897.3|34847.3|34895|34845|34898.6|34848.6|34895|34845|159
1701404400000|2023-12-01 04:20:00|34894.7|34844.7|34888.1|34838.1|34895.2|34845.2|34887.3|34837.3|129
1701404700000|2023-12-01 04:25:00|34888.3|34838.3|34886.3|34836.3|34889.3|34839.3|34886.3|34835.9|101
1701405000000|2023-12-01 04:30:00|34886|34836|34881.9|34831.9|34886.4|34836.4|34881.4|34831.4|114
1701405300000|2023-12-01 04:35:00|34881.6|34831.6|34882.4|34832.4|34883.5|34833.5|34880.8|34830.8|79
1701405600000|2023-12-01 04:40:00|34882.3|34832.3|34882.1|34832.1|34883.6|34833.6|34879.5|34828.8|92
1701405900000|2023-12-01 04:45:00|34882|34832|34883|34831.7|34884.3|34834.3|34881.9|34831.5|108
1701406200000|2023-12-01 04:50:00|34882.1|34832.1|34880.5|34830.5|34884.3|34834.3|34879.5|34829.5|85
1701406500000|2023-12-01 04:55:00|34880.3|34830.3|34876.9|34826.9|34881.3|34831.3|34876.4|34826.4|127
1701406800000|2023-12-01 05:00:00|34877|34827|34868.8|34818.8|34877|34827|34866.2|34816.2|261
1701407100000|2023-12-01 05:05:00|34868.9|34818.9|34874.7|34824.7|34879.2|34829.2|34868.4|34818.4|192
1701407400000|2023-12-01 05:10:00|34874.3|34824.3|34874.3|34824.3|34876.2|34826.2|34871.8|34821.8|152
1701407700000|2023-12-01 05:15:00|34874.6|34824.6|34878.8|34828.8|34879.2|34829.2|34874.5|34824.5|172
1701408000000|2023-12-01 05:20:00|34878.9|34828.9|34877.1|34827.1|34880.3|34830.3|34874|34824|176
1701408300000|2023-12-01 05:25:00|34877.2|34827.2|34867.9|34817.9|34877.2|34827.2|34867|34817|138
1701408600000|2023-12-01 05:30:00|34867.8|34817.8|34871|34821|34874.6|34824.6|34866.5|34816.5|221
1701408900000|2023-12-01 05:35:00|34870.7|34820.7|34872.3|34822.3|34874.1|34824.1|34868.3|34818.3|428
1701409200000|2023-12-01 05:40:00|34872.2|34822.2|34865.8|34815.8|34875.4|34825.4|34864.3|34814.3|288
1701409500000|2023-12-01 05:45:00|34866.4|34816.4|34868.1|34818.1|34870.4|34820.4|34862.4|34812.4|166
1701409800000|2023-12-01 05:50:00|34868.3|34818.3|34863|34813|34868.4|34818.4|34862.5|34812.5|204
1701410100000|2023-12-01 05:55:00|34863.1|34813.1|34855.8|34804.6|34863.5|34813.5|34853.6|34803.6|265
1701410400000|2023-12-01 06:00:00|34856|34805.6|34860|34810|34867.4|34817.4|34855.4|34804.9|487
1701410700000|2023-12-01 06:05:00|34859.8|34809.8|34860|34810|34861.8|34811.8|34858.1|34808.1|203
1701411000000|2023-12-01 06:10:00|34860.1|34810.1|34861|34811|34863.1|34813.1|34858.5|34808.5|203
1701411300000|2023-12-01 06:15:00|34860.9|34810.9|34860.9|34810.9|34864.4|34814.4|34858.3|34808.3|127
1701411600000|2023-12-01 06:20:00|34861|34811|34859.6|34809.6|34861.6|34811.6|34857.9|34807.9|140
1701411900000|2023-12-01 06:25:00|34859.3|34809.3|34871.9|34821.9|34874.7|34824.7|34857.6|34807.6|524
1701412200000|2023-12-01 06:30:00|34872|34822|34850.7|34800.7|34872.1|34822.1|34849.2|34799.2|514
1701412500000|2023-12-01 06:35:00|34850.6|34800.6|34847.8|34797.8|34864|34814|34844.9|34794.9|585
1701412800000|2023-12-01 06:40:00|34847.5|34797.5|34863.3|34813.3|34865.3|34815.3|34847.5|34797.5|597
1701413100000|2023-12-01 06:45:00|34864.6|34814.6|34853.3|34803.3|34864.9|34814.9|34852.7|34802.7|466
1701413400000|2023-12-01 06:50:00|34853|34803|34848.6|34798.6|34858.2|34808.2|34843|34793|502
1701413700000|2023-12-01 06:55:00|34848.9|34798.9|34865.8|34815.8|34866.6|34816.6|34845.6|34795.6|443
1701414000000|2023-12-01 07:00:00|34852.7|34832.7|34851.3|34831.3|34862.8|34842.8|34836.6|34816.6|560
1701414300000|2023-12-01 07:05:00|34851.4|34831.4|34892.4|34872.4|34896.5|34876.5|34849.7|34829.7|438
1701414600000|2023-12-01 07:10:00|34892.3|34872.3|34896.4|34876.4|34902.7|34882.7|34892.1|34872.1|321
1701414900000|2023-12-01 07:15:00|34896.7|34876.7|34888.3|34868.3|34898.1|34878.1|34875.9|34855.9|324
1701415200000|2023-12-01 07:20:00|34888.9|34868.9|34876.8|34856.8|34890.3|34870.3|34871.1|34851.1|472
1701415500000|2023-12-01 07:25:00|34876.9|34856.9|34893.2|34843.2|34904.6|34872.6|34874.7|34839.9|488
1701415800000|2023-12-01 07:30:00|34896.2|34846.2|34882.4|34862.4|34898.5|34868.6|34878.2|34840.1|368
1701416100000|2023-12-01 07:35:00|34882.3|34862.3|34875.6|34855.6|34887.6|34867.6|34868.8|34848.8|291
1701416400000|2023-12-01 07:40:00|34875.3|34855.3|34873.5|34853.5|34877.3|34857.3|34869.9|34849.9|373
1701416700000|2023-12-01 07:45:00|34873.7|34853.7|34866.8|34846.8|34879|34859|34865.7|34845.7|422
1701417000000|2023-12-01 07:50:00|34866.9|34846.9|34909.4|34889.4|34910.4|34890.4|34866.8|34846.8|556
1701417300000|2023-12-01 07:55:00|34908.3|34888.3|34943.8|34923.8|34947.8|34927.8|34906.1|34886.1|683
1701417600000|2023-12-01 08:00:00|34943.5|34923.5|34966.1|34946.1|34976.9|34956.9|34930.1|34910.1|725
1701417900000|2023-12-01 08:05:00|34964.6|34944.6|34956.5|34936.5|34970.5|34950.5|34947.3|34927.3|531
1701418200000|2023-12-01 08:10:00|34957.9|34937.9|34961|34941|34971.3|34951.3|34954.8|34934.8|530
1701418500000|2023-12-01 08:15:00|34960.7|34940.7|34980.5|34960.5|34991.8|34971.8|34951|34931|540
1701418800000|2023-12-01 08:20:00|34980.3|34960.3|34999.9|34979.9|35022.6|35002.6|34980.3|34960.3|509
1701419100000|2023-12-01 08:25:00|35000.2|34980.2|35011.2|34991.2|35015.4|34995.4|34988.9|34968.9|457
1701419400000|2023-12-01 08:30:00|35010.8|34990.8|35053.8|35033.8|35060.7|35040.7|35010.3|34990.3|450
1701419700000|2023-12-01 08:35:00|35053.3|35033.3|35005.7|34985.7|35055.3|35035.3|35002.1|34982.1|519
1701420000000|2023-12-01 08:40:00|35005.6|34985.6|34992.4|34942.4|35018.1|34998.1|34981.7|34899.1|522
1701420300000|2023-12-01 08:45:00|34999|34949|34987.8|34967.8|35015.5|34979.4|34932.5|34812.5|591
1701420600000|2023-12-01 08:50:00|34987.7|34967.7|34972.3|34952.3|34991.3|34971.3|34969.7|34949.7|597
1701420900000|2023-12-01 08:55:00|34971|34951|34966.7|34946.7|34986.9|34954.4|34955.6|34931.7|600
1701421200000|2023-12-01 09:00:00|34966.9|34946.9|34964.1|34944.1|34979.3|34959.3|34953.7|34933.7|629
1701421500000|2023-12-01 09:05:00|34962.5|34942.5|34946|34926|34968.6|34948.6|34937.1|34917.1|434
1701421800000|2023-12-01 09:10:00|34945.5|34925.5|34952.4|34932.4|34955.9|34935.9|34937.7|34917.7|387
1701422100000|2023-12-01 09:15:00|34952.6|34932.6|34943.8|34923.8|34953.2|34933.2|34938.3|34918.3|380
1701422400000|2023-12-01 09:20:00|34943.9|34923.9|34948.3|34928.3|34949.8|34929.8|34929.9|34909.9|410
1701422700000|2023-12-01 09:25:00|34948.6|34928.6|34944.7|34924.7|34959.4|34939.4|34944.4|34924.4|371
1701423000000|2023-12-01 09:30:00|34944.6|34924.6|34919|34899|34945.5|34925.5|34902.1|34882.1|517
1701423300000|2023-12-01 09:35:00|34918.6|34898.6|34891.6|34871.6|34923.1|34903.1|34890.7|34870.7|525
1701423600000|2023-12-01 09:40:00|34891.7|34871.7|34878.8|34858.8|34893.6|34873.6|34878.8|34858.8|463
1701423900000|2023-12-01 09:45:00|34879|34859|34887.5|34867.5|34903|34883|34879|34859|418
1701424200000|2023-12-01 09:50:00|34887.4|34867.4|34891.1|34871.1|34895.8|34875.8|34879.9|34859.9|418
1701424500000|2023-12-01 09:55:00|34891|34871|34902.8|34882.8|34905.7|34885.7|34885.3|34865.3|438
1701424800000|2023-12-01 10:00:00|34902.6|34882.6|34903.9|34883.9|34913.1|34893.1|34892.3|34872.3|396
1701425100000|2023-12-01 10:05:00|34903.8|34883.8|34884.1|34864.1|34903.9|34883.9|34883.8|34863.8|337
1701425400000|2023-12-01 10:10:00|34884|34864|34887.2|34867.2|34888.3|34868.3|34862.7|34842.7|371
1701425700000|2023-12-01 10:15:00|34887.1|34867.1|34881.4|34861.4|34888.4|34868.4|34873.3|34853.3|413
1701426000000|2023-12-01 10:20:00|34881.2|34861.2|34873|34853|34885|34865|34872.5|34852.5|300
1701426300000|2023-12-01 10:25:00|34873.2|34853.2|34886.1|34866.1|34889.6|34869.6|34871.1|34851.1|360
1701426600000|2023-12-01 10:30:00|34886.5|34866.5|34907.1|34887.1|34907.1|34887.1|34885|34865|304
1701426900000|2023-12-01 10:35:00|34907.8|34887.8|34953.6|34933.6|34953.6|34933.6|34906.3|34886.3|380
1701427200000|2023-12-01 10:40:00|34954.1|34934.1|34926.9|34906.9|34957.7|34937.7|34924.9|34904.9|436
1701427500000|2023-12-01 10:45:00|34927.1|34907.1|34916.9|34896.9|34943|34923|34908.3|34888.3|395
1701427800000|2023-12-01 10:50:00|34917|34897|34911.2|34891.2|34920.3|34900.3|34906.7|34886.7|359
1701428100000|2023-12-01 10:55:00|34912|34892|34908.4|34888.4|34912.2|34892.2|34903.2|34883.2|307
1701428400000|2023-12-01 11:00:00|34907.9|34887.9|34914.3|34894.3|34916|34896|34892.2|34872.2|383
1701428700000|2023-12-01 11:05:00|34914.4|34894.4|34935.2|34915.2|34939.1|34919.1|34912.7|34892.7|328
1701429000000|2023-12-01 11:10:00|34935|34915|34912.1|34892.1|34935.1|34915.1|34910.9|34890.9|260
1701429300000|2023-12-01 11:15:00|34912.6|34892.6|34892.6|34872.6|34914|34894|34887.2|34867.2|356
1701429600000|2023-12-01 11:20:00|34892.3|34872.3|34873.6|34853.6|34897|34877|34859.4|34839.4|388
1701429900000|2023-12-01 11:25:00|34873.4|34853.4|34874.5|34854.5|34882.1|34862.1|34862|34842|468
1701430200000|2023-12-01 11:30:00|34874.6|34854.6|34881.1|34861.1|34888.6|34868.6|34871.8|34851.8|361
1701430500000|2023-12-01 11:35:00|34881|34861|34897.7|34877.7|34898.5|34878.5|34880|34860|370
1701430800000|2023-12-01 11:40:00|34897.8|34877.8|34912.2|34892.2|34913.7|34893.7|34894.5|34874.5|436
1701431100000|2023-12-01 11:45:00|34912.1|34892.1|34913.7|34893.7|34920.2|34900.2|34895.1|34875.1|346
1701431400000|2023-12-01 11:50:00|34913.4|34893.4|34892.7|34872.7|34917.6|34897.6|34879.1|34859.1|327
1701431700000|2023-12-01 11:55:00|34892.6|34872.6|34875.8|34855.8|34897.4|34877.4|34875.6|34855.6|319
1701432000000|2023-12-01 12:00:00|34875.4|34855.4|34862.6|34842.6|34882|34862|34852.7|34832.7|459
1701432300000|2023-12-01 12:05:00|34862.4|34842.4|34912.8|34892.8|34918.7|34898.7|34861.3|34841.3|452
1701432600000|2023-12-01 12:10:00|34912.7|34892.7|34898.1|34878.1|34914.6|34894.6|34891.2|34871.2|377
1701432900000|2023-12-01 12:15:00|34898.2|34878.2|34894.8|34874.8|34900.7|34880.7|34890.4|34870.4|341
1701433200000|2023-12-01 12:20:00|34894.7|34874.7|34865.9|34845.9|34900.3|34880.3|34865.9|34845.9|376
1701433500000|2023-12-01 12:25:00|34865.8|34845.8|34874.8|34854.8|34881.4|34861.4|34865.5|34845.5|355
1701433800000|2023-12-01 12:30:00|34875.2|34855.2|34857.1|34837.1|34883.5|34863.5|34856|34836|361
1701434100000|2023-12-01 12:35:00|34857.4|34837.4|34868.4|34848.4|34870.8|34850.8|34853|34833|318
1701434400000|2023-12-01 12:40:00|34868.3|34848.3|34878.2|34858.2|34910.7|34890.7|34868|34848|395
1701434700000|2023-12-01 12:45:00|34878.1|34858.1|34913.5|34893.5|34920.7|34900.7|34876|34856|470
1701435000000|2023-12-01 12:50:00|34913|34893|34929.5|34909.5|34937.8|34917.8|34912.6|34892.6|435
1701435300000|2023-12-01 12:55:00|34930.9|34910.9|34938.5|34918.5|34946.5|34926.5|34929.8|34909.8|467
1701435600000|2023-12-01 13:00:00|34938.2|34918.2|34894.1|34874.1|34939.3|34919.3|34890.5|34870.5|612
1701435900000|2023-12-01 13:05:00|34894|34874|34923.6|34903.6|34933.2|34913.2|34893.7|34873.7|519
1701436200000|2023-12-01 13:10:00|34923.5|34903.5|34910.9|34890.9|34925|34905|34909.5|34889.5|506
1701436500000|2023-12-01 13:15:00|34910.7|34890.7|34877.1|34857.1|34922.2|34902.2|34873.4|34853.4|538
1701436800000|2023-12-01 13:20:00|34878|34858|34865.1|34845.1|34887.1|34867.1|34859.7|34839.7|580
1701437100000|2023-12-01 13:25:00|34865.3|34845.3|34867.7|34847.7|34877.4|34857.4|34852|34832|478
1701437400000|2023-12-01 13:30:00|34867.5|34847.5|34877.9|34857.9|34899|34879|34858.8|34838.8|567
1701437700000|2023-12-01 13:35:00|34878.8|34858.8|34840.6|34820.6|34892.1|34872.1|34839.6|34819.6|643
1701438000000|2023-12-01 13:40:00|34839.8|34819.8|34858.1|34838.1|34867.3|34847.3|34839.5|34819.5|561
1701438300000|2023-12-01 13:45:00|34858.2|34838.2|34891.2|34871.2|34899|34879|34853.1|34833.1|560
1701438600000|2023-12-01 13:50:00|34891.1|34871.1|34884|34864|34897.1|34877.1|34880.1|34860.1|510
1701438900000|2023-12-01 13:55:00|34883.9|34863.9|34909|34889|34912|34892|34864.3|34844.3|557
1701439200000|2023-12-01 14:00:00|34909.5|34889.5|34910.2|34890.2|34913.5|34893.5|34892.8|34872.8|563
1701439500000|2023-12-01 14:05:00|34909.5|34889.5|34926.9|34906.9|34927.2|34907.2|34903.2|34883.2|462
1701439800000|2023-12-01 14:10:00|34927.2|34907.2|34935.6|34915.6|34939.1|34919.1|34918.4|34898.4|422
1701440100000|2023-12-01 14:15:00|34935.5|34915.5|34938.8|34918.8|34949.5|34929.5|34928.9|34908.9|399
1701440400000|2023-12-01 14:20:00|34938.7|34918.7|34921.2|34901.2|34944|34924|34920.8|34900.8|376
1701440700000|2023-12-01 14:25:00|34921.3|34901.3|34913.9|34893.9|34924.2|34904.2|34892.4|34872.4|494
1701441000000|2023-12-01 14:30:00|34913.8|34893.8|34909.7|34889.7|34928.4|34908.4|34906.2|34886.2|578
1701441300000|2023-12-01 14:35:00|34909.6|34889.6|34934.8|34914.8|34935.7|34915.7|34901.4|34881.4|556
1701441600000|2023-12-01 14:40:00|34934.3|34914.3|34987.2|34937.2|34987.2|34954.8|34919.8|34899.8|648
1701441900000|2023-12-01 14:45:00|34989.1|34939.1|34968|34948|34996.9|34961.1|34961.6|34934.9|626
1701442200000|2023-12-01 14:50:00|34968.3|34948.3|34983.3|34963.3|34995.9|34975.9|34964.7|34944.7|660
1701442500000|2023-12-01 14:55:00|34983.2|34963.2|35026.5|34954|35026.5|34984.3|34983.2|34954|635
1701442800000|2023-12-01 15:00:00|35027.2|34953.7|34916.5|34896.5|35027.2|34953.7|34896.9|34876.9|1004
1701443100000|2023-12-01 15:05:00|34916.2|34896.2|34911.9|34891.9|34940.5|34920.5|34889.1|34869.1|801
1701443400000|2023-12-01 15:10:00|34911.5|34891.5|34951.4|34931.4|34956|34936|34898.9|34878.9|753
1701443700000|2023-12-01 15:15:00|34951.5|34931.5|34922.2|34902.2|34966.6|34946.6|34920.7|34900.7|761
1701444000000|2023-12-01 15:20:00|34921.8|34901.8|34940.1|34920.1|34946.9|34926.9|34911|34891|802
1701444300000|2023-12-01 15:25:00|34939.4|34919.4|34951.5|34931.5|34956.9|34936.9|34932.3|34912.3|654
1701444600000|2023-12-01 15:30:00|34951.6|34931.6|34967.8|34947.8|34981.7|34961.7|34951.6|34931.6|638
1701444900000|2023-12-01 15:35:00|34968|34948|34979.3|34959.3|34985.2|34965.2|34963.3|34943.3|614
1701445200000|2023-12-01 15:40:00|34979.2|34959.2|35003.2|34983.2|35018.4|34998.4|34976.2|34956.2|622
1701445500000|2023-12-01 15:45:00|35003.6|34983.6|34993.4|34973.4|35015.6|34995.6|34993|34973|685
1701445800000|2023-12-01 15:50:00|34993.5|34973.5|35017.9|34997.9|35023.4|35003.4|34986.1|34966.1|645
1701446100000|2023-12-01 15:55:00|35018.4|34998.4|35013.1|34993.1|35036|35016|35010.7|34990.7|613
1701446400000|2023-12-01 16:00:00|35014.4|34994.4|34992.8|34972.8|35058|35023|34983.7|34963.7|919
1701446700000|2023-12-01 16:05:00|34993.1|34973.1|34959.7|34939.7|35019.8|34999.8|34948.3|34928.3|858
1701447000000|2023-12-01 16:10:00|34960.1|34940.1|34924.8|34904.8|34969.1|34949.1|34921.9|34901.9|736
1701447300000|2023-12-01 16:15:00|34925.2|34905.2|34922.2|34902.2|34931.8|34911.8|34913.2|34893.2|714
1701447600000|2023-12-01 16:20:00|34922.4|34902.4|34923.4|34903.4|34938.6|34918.6|34920.8|34900.8|651
1701447900000|2023-12-01 16:25:00|34923.2|34903.2|34890.7|34870.7|34923.2|34903.2|34886.5|34866.5|668
1701448200000|2023-12-01 16:30:00|34889.7|34869.7|34896.4|34876.4|34918.3|34898.3|34889.2|34869.2|751
1701448500000|2023-12-01 16:35:00|34896.7|34876.7|34894.1|34874.1|34915.7|34895.7|34889.2|34869.2|613
1701448800000|2023-12-01 16:40:00|34894.5|34874.5|34876|34856|34903.4|34883.4|34876|34856|618
1701449100000|2023-12-01 16:45:00|34875.5|34855.5|34844.5|34824.5|34879.3|34859.3|34835.7|34815.7|683
1701449400000|2023-12-01 16:50:00|34844.2|34824.2|34833|34813|34851.4|34831.4|34826.7|34806.7|604
1701449700000|2023-12-01 16:55:00|34831.6|34811.6|34853.8|34833.8|34859|34839|34831|34811|561
1701450000000|2023-12-01 17:00:00|34855.2|34835.2|34851.9|34831.9|34865.2|34845.2|34837.9|34817.9|648
1701450300000|2023-12-01 17:05:00|34851.6|34831.6|34839.9|34819.9|34861.8|34841.8|34831.3|34811.3|633
1701450600000|2023-12-01 17:10:00|34840|34820|34844.5|34824.5|34851.5|34831.5|34833.4|34813.4|425
1701450900000|2023-12-01 17:15:00|34844.3|34824.3|34857.8|34837.8|34861.7|34841.7|34843|34823|489
1701451200000|2023-12-01 17:20:00|34857.9|34837.9|34858|34838|34862.4|34842.4|34842.9|34822.9|509
1701451500000|2023-12-01 17:25:00|34858.1|34838.1|34856.6|34836.6|34864.4|34844.4|34844.7|34824.7|490
1701451800000|2023-12-01 17:30:00|34856.3|34836.3|34852.6|34832.6|34858.7|34838.7|34843.1|34823.1|458
1701452100000|2023-12-01 17:35:00|34853.2|34833.2|34827.1|34807.1|34855.8|34835.8|34819.2|34799.2|458
1701452400000|2023-12-01 17:40:00|34827.2|34807.2|34822.2|34802.2|34830.1|34810.1|34813.9|34793.9|418
1701452700000|2023-12-01 17:45:00|34822.5|34802.5|34818.1|34798.1|34825.6|34805.6|34815|34795|432
1701453000000|2023-12-01 17:50:00|34818.6|34798.6|34824.6|34804.6|34829.6|34809.6|34816.5|34796.5|333
1701453300000|2023-12-01 17:55:00|34823.8|34803.8|34822.3|34802.3|34827.5|34807.5|34814.8|34794.8|505
1701453600000|2023-12-01 18:00:00|34822.2|34802.2|34830.1|34810.1|34830.1|34810.1|34819.3|34799.3|369
1701453900000|2023-12-01 18:05:00|34830.6|34810.6|34828.5|34808.5|34834.1|34814.1|34818.4|34798.4|504
1701454200000|2023-12-01 18:10:00|34828.6|34808.6|34822.1|34802.1|34830.9|34810.9|34818.3|34798.3|453
1701454500000|2023-12-01 18:15:00|34822|34802|34793.4|34773.4|34823.5|34803.5|34793.1|34773.1|544
1701454800000|2023-12-01 18:20:00|34793.1|34773.1|34790.7|34770.7|34807|34787|34790.1|34770.1|372
1701455100000|2023-12-01 18:25:00|34790.6|34770.6|34791.9|34771.9|34794.8|34774.8|34787.3|34767.3|372
1701455400000|2023-12-01 18:30:00|34792.2|34772.2|34789.2|34769.2|34800.6|34780.6|34788.5|34768.5|423
1701455700000|2023-12-01 18:35:00|34789.1|34769.1|34795.1|34775.1|34795.7|34775.7|34784.7|34764.7|477
1701456000000|2023-12-01 18:40:00|34795|34775|34797.5|34777.5|34807.3|34787.3|34795|34775|448
1701456300000|2023-12-01 18:45:00|34798.2|34778.2|34788.3|34768.3|34802.8|34782.8|34787|34767|367
1701456600000|2023-12-01 18:50:00|34788.1|34768.1|34802.8|34782.8|34803.6|34783.6|34787.4|34767.4|339
1701456900000|2023-12-01 18:55:00|34802.2|34782.2|34798.8|34778.8|34803.4|34783.4|34797.1|34777.1|258
1701457200000|2023-12-01 19:00:00|34798.7|34778.7|34804.4|34784.4|34807.9|34787.9|34798.7|34778.7|314
1701457500000|2023-12-01 19:05:00|34804.3|34784.3|34802.3|34782.3|34809.3|34789.3|34798.3|34778.3|335
1701457800000|2023-12-01 19:10:00|34802.8|34782.8|34798.9|34778.9|34803.3|34783.3|34794.3|34774.3|339
1701458100000|2023-12-01 19:15:00|34799|34779|34805.7|34785.7|34806.9|34786.9|34799|34779|342
1701458400000|2023-12-01 19:20:00|34805.5|34785.5|34790|34770|34807.8|34787.8|34789.8|34769.8|295
1701458700000|2023-12-01 19:25:00|34789.1|34769.1|34797|34777|34797|34777|34788.4|34768.4|257
1701459000000|2023-12-01 19:30:00|34796.9|34776.9|34813.3|34793.3|34813.8|34793.8|34795.5|34775.5|260
1701459300000|2023-12-01 19:35:00|34813.4|34793.4|34830.7|34780.7|34834.5|34798.9|34811.1|34779|221
1701459600000|2023-12-01 19:40:00|34830.8|34780.8|34840.7|34790.7|34844.4|34794.4|34830.8|34780.8|260
1701459900000|2023-12-01 19:45:00|34840.9|34790.9|34852|34802|34856.7|34806.7|34840.6|34790.6|322
1701460200000|2023-12-01 19:50:00|34852.1|34802.1|34856.3|34806.3|34865.5|34815.5|34852.1|34802.1|309
1701460500000|2023-12-01 19:55:00|34856.5|34806.5|34867.8|34817.8|34873.7|34823.7|34856.4|34806.4|357
1701460800000|2023-12-01 20:00:00|34867.7|34817.7|34874.7|34824.7|34875.9|34825.9|34864.9|34814.9|296
1701461100000|2023-12-01 20:05:00|34874.9|34824.9|34867|34817|34874.9|34824.9|34863.6|34813.6|294
1701461400000|2023-12-01 20:10:00|34867.1|34817.1|34856.3|34806.3|34868|34818|34855.7|34805.7|285
1701461700000|2023-12-01 20:15:00|34856.4|34806.4|34857.7|34807.7|34861.4|34811.4|34856.3|34806.3|222
1701462000000|2023-12-01 20:20:00|34856.9|34806.9|34852.7|34802.7|34862.5|34812.5|34852.5|34802.5|247
1701462300000|2023-12-01 20:25:00|34852.8|34802.8|34835|34815|34854|34815.1|34834|34797.1|203
1701462600000|2023-12-01 20:30:00|34835.1|34815.1|34826.9|34776.9|34836.9|34816.9|34814.8|34775.9|231
1701462900000|2023-12-01 20:35:00|34827.3|34777.3|34830.7|34780.7|34830.7|34780.7|34825.4|34775.4|195
1701463200000|2023-12-01 20:40:00|34830.8|34780.8|34826.7|34776.7|34830.8|34780.8|34825.7|34775.7|131
1701463500000|2023-12-01 20:45:00|34826.8|34776.8|34832.2|34782.2|34834|34784|34826.8|34776.8|178
1701463800000|2023-12-01 20:50:00|34832.3|34782.3|34838.8|34788.8|34841.4|34791.4|34832.3|34782.3|179
1701464100000|2023-12-01 20:55:00|34838.6|34788.6|34825.2|34775.2|34847.3|34797.3|34824.6|34774.6|333
1701464400000|2023-12-01 21:00:00|34824.9|34774.9|34825.7|34775.7|34830.7|34780.7|34823.9|34773.9|217
1701464700000|2023-12-01 21:05:00|34825.8|34775.8|34823.5|34773.5|34830.2|34780.2|34823.1|34773.1|150
1701465000000|2023-12-01 21:10:00|34823.4|34773.4|34824.5|34774.5|34826.1|34776.1|34822.7|34772.7|122
1701465300000|2023-12-01 21:15:00|34824.6|34774.6|34804.2|34784.2|34824.6|34787.2|34803.7|34771.9|79
1701465600000|2023-12-01 21:20:00|34804.3|34784.3|34832.1|34782.1|34832.5|34786.1|34804.3|34770|100
1701465900000|2023-12-01 21:25:00|34832|34782|34832.5|34782.5|34833.5|34783.5|34829.2|34779.2|165
1701466200000|2023-12-01 21:30:00|34833.4|34783.4|34828.7|34778.7|34833.4|34783.4|34824.9|34774.9|215
1701466500000|2023-12-01 21:35:00|34828.6|34778.6|34835.5|34785.5|34835.9|34785.9|34828.6|34778.6|191
1701466800000|2023-12-01 21:40:00|34834|34784|34824.1|34768.8|34836.7|34786.7|34824.1|34768.8|218
1701467100000|2023-12-01 21:45:00|34824.8|34769.1|34840.2|34767|34847.4|34786|34817|34756.6|416
1701467400000|2023-12-01 21:50:00|34840.5|34767.6|34874.5|34754.5|34908.6|34790.4|34819.6|34704.9|661
1701467700000|2023-12-01 21:55:00|34879.1|34759.1|34845.9|34725.9|34880.5|34760.5|34809.1|34689.1|483
1701637200000|2023-12-03 21:00:00|34883.1|34738.1|34904.4|34759.4|34907.7|34762.7|34883.1|34738.1|11
1701637500000|2023-12-03 21:05:00|34904.5|34759.5|34889|34744|34904.6|34759.6|34888.8|34743.8|5
1701637800000|2023-12-03 21:10:00|34884.1|34739.1|34886.1|34741.1|34903.1|34758.1|34884.1|34739.1|11
1701638100000|2023-12-03 21:15:00|34886.2|34741.2|34886.6|34741.6|34886.6|34741.6|34886.2|34741.2|5
1701638400000|2023-12-03 21:20:00|34886.7|34741.7|34886.7|34741.7|34886.7|34741.7|34886.7|34741.7|1
1701638700000|2023-12-03 21:25:00|34886.8|34741.8|34886.8|34741.8|34886.8|34741.8|34886.8|34741.8|1
1701639000000|2023-12-03 21:30:00|34906.6|34761.6|34894.6|34749.6|34906.6|34761.6|34882.1|34737.1|16
1701639300000|2023-12-03 21:35:00|34899.3|34754.3|34895.4|34750.4|34900.3|34755.3|34885|34740|8
1701639600000|2023-12-03 21:40:00|34895.5|34750.5|34882.1|34737.1|34895.6|34750.6|34882|34737|4
1701639900000|2023-12-03 21:45:00|34897.2|34752.2|34881.9|34736.9|34897.2|34752.2|34881.9|34736.9|2
1701640200000|2023-12-03 21:50:00|34914.6|34769.6|34911|34766|34914.6|34769.6|34911|34766|2
1701640500000|2023-12-03 21:55:00|34881.9|34736.9|34918.5|34773.5|34918.5|34773.5|34881.9|34736.9|12
1701640800000|2023-12-03 22:00:00|34917.6|34772.6|34886.5|34741.5|34917.6|34772.6|34886.5|34741.5|47
1701641100000|2023-12-03 22:05:00|34888.7|34743.7|34894.6|34749.6|34899.1|34754.1|34884.1|34739.1|100
1701641400000|2023-12-03 22:10:00|34895.5|34750.5|34870.6|34745.6|34895.5|34750.5|34862.8|34727.4|56
1701641700000|2023-12-03 22:15:00|34871.7|34746.7|34861.3|34741.3|34872.5|34747.5|34860.2|34740.2|105
1701642000000|2023-12-03 22:20:00|34861.7|34741.7|34854.8|34734.8|34861.8|34741.8|34847.5|34727.5|80
1701642300000|2023-12-03 22:25:00|34855.7|34735.7|34857.3|34737.3|34859.1|34739.1|34854.6|34734.6|22
1701642600000|2023-12-03 22:30:00|34857.7|34737.7|34855|34735|34858.6|34738.6|34853.5|34733.5|59
1701642900000|2023-12-03 22:35:00|34854.5|34734.5|34854.7|34734.7|34854.7|34734.7|34851.5|34731.5|20
1701643200000|2023-12-03 22:40:00|34860.5|34740.5|34856.6|34736.6|34860.5|34740.5|34854.4|34734.4|24
1701643500000|2023-12-03 22:45:00|34855.9|34735.9|34857|34737|34858.5|34738.5|34855.9|34735.9|41
1701643800000|2023-12-03 22:50:00|34856.8|34736.8|34866.8|34746.8|34867.1|34747.1|34852.7|34732.7|168
1701644100000|2023-12-03 22:55:00|34866.9|34746.9|34868.6|34748.6|34869.5|34749.5|34865.3|34745.3|193
1701644400000|2023-12-03 23:00:00|34887.8|34767.8|34861.3|34741.3|34887.8|34767.8|34854.9|34734.9|435
1701644700000|2023-12-03 23:05:00|34861.4|34741.4|34867.5|34747.5|34873.3|34753.3|34856.3|34736.3|281
1701645000000|2023-12-03 23:10:00|34867.3|34747.3|34869|34749|34874.7|34754.7|34862.5|34742.5|236
1701645300000|2023-12-03 23:15:00|34868.6|34748.6|34864.9|34750|34870.5|34750.5|34851.2|34731.2|368
1701645600000|2023-12-03 23:20:00|34863.7|34749.3|34845.6|34725.6|34865.4|34751|34845|34725|400
1701645900000|2023-12-03 23:25:00|34845.5|34725.5|34845|34725|34857.9|34743.7|34839.9|34719.9|353
1701646200000|2023-12-03 23:30:00|34845.1|34725.1|34855.9|34735.9|34862.6|34743.7|34840.7|34720.7|440
1701646500000|2023-12-03 23:35:00|34856|34736|34858.2|34738.2|34859.5|34752.7|34853.1|34733.1|131
1701646800000|2023-12-03 23:40:00|34859|34739|34860.2|34748.9|34867.7|34753.6|34855|34736.4|302
1701647100000|2023-12-03 23:45:00|34859.9|34749.1|34855.7|34735.7|34862.5|34755|34850.9|34733.4|246
1701647400000|2023-12-03 23:50:00|34855.5|34735.5|34864.5|34744.5|34869.6|34749.6|34853.3|34734.8|218
1701647700000|2023-12-03 23:55:00|34864.4|34744.4|34869.4|34749.4|34872.8|34752.8|34858.2|34738.2|212
1701648000000|2023-12-04 00:00:00|34872.8|34752.8|34881.6|34761.6|34883.5|34763.5|34872|34752|305
1701648300000|2023-12-04 00:05:00|34881.7|34761.7|34840.8|34752.1|34881.9|34761.9|34828.4|34740.7|590
1701648600000|2023-12-04 00:10:00|34840.7|34751.9|34831|34745.4|34840.7|34754.5|34824.5|34742.2|514
1701648900000|2023-12-04 00:15:00|34830.9|34750.9|34830.8|34746.3|34831.2|34752.8|34820.8|34740.8|321
1701649200000|2023-12-04 00:20:00|34830.6|34746.4|34832.5|34740.8|34841|34754.3|34823.5|34737.6|375
1701649500000|2023-12-04 00:25:00|34832.9|34740.9|34832.9|34749.4|34834.5|34753.9|34821|34740.5|345
1701649800000|2023-12-04 00:30:00|34832.8|34749.3|34847|34759.6|34850.8|34767.1|34817|34744.6|358
1701650100000|2023-12-04 00:35:00|34848.5|34760.1|34849.8|34769.3|34857|34778.2|34842|34755.8|476
1701650400000|2023-12-04 00:40:00|34849.4|34769.6|34838.6|34776.5|34855.2|34776.6|34836.7|34765.2|370
1701650700000|2023-12-04 00:45:00|34837|34776.3|34830.6|34780.6|34837|34782.1|34827.9|34769.5|324
1701651000000|2023-12-04 00:50:00|34830.1|34780.1|34831.6|34781.6|34837.1|34786.7|34829|34778.2|391
1701651300000|2023-12-04 00:55:00|34832|34782|34828.2|34777.7|34843.4|34792.9|34825.1|34775.1|426
1701651600000|2023-12-04 01:00:00|34828.3|34777.9|34842.2|34792.2|34844.7|34794.7|34816|34765.8|450
1701651900000|2023-12-04 01:05:00|34842.1|34792.1|34838.4|34788.4|34849|34799|34833.9|34783.9|373
1701652200000|2023-12-04 01:10:00|34838.5|34788.5|34842.2|34792.2|34845.9|34795.9|34837.3|34787.3|331
1701652500000|2023-12-04 01:15:00|34842.4|34792.4|34837.3|34787.3|34843.6|34793.6|34825.3|34775.3|400
1701652800000|2023-12-04 01:20:00|34837.4|34787.4|34831.9|34781.9|34839.9|34789.9|34831.6|34781.6|293
1701653100000|2023-12-04 01:25:00|34832|34782|34833.5|34783.5|34837.2|34787.2|34830.2|34780.2|261
1701653400000|2023-12-04 01:30:00|34833.6|34783.6|34851|34801|34851.6|34801.6|34833.6|34783.6|352
1701653700000|2023-12-04 01:35:00|34850.9|34800.9|34852.2|34802.2|34859|34809|34850.9|34800.9|389
1701654000000|2023-12-04 01:40:00|34851.8|34801.8|34848.4|34798.4|34854.6|34804.6|34847.8|34797.8|349
1701654300000|2023-12-04 01:45:00|34848.2|34798.2|34836.6|34786.6|34849.5|34799.5|34835.2|34785.2|341
1701654600000|2023-12-04 01:50:00|34836.7|34786.7|34885.1|34835.1|34889|34835.3|34833.7|34783.7|359
1701654900000|2023-12-04 01:55:00|34885.2|34835.2|34885.9|34835.9|34896.6|34841.6|34878.8|34828.8|511
1701655200000|2023-12-04 02:00:00|34887.9|34836.4|34902.1|34852.1|34902.4|34852.4|34885.9|34835.9|282
1701655500000|2023-12-04 02:05:00|34901.4|34851.4|34884.9|34834.9|34902|34852|34882.8|34832.8|379
1701655800000|2023-12-04 02:10:00|34884.7|34834.7|34882.9|34832.9|34889.8|34839.8|34881.7|34831.7|208
1701656100000|2023-12-04 02:15:00|34882.7|34832.7|34879.4|34829.4|34883.4|34833.4|34876.5|34826.5|165
1701656400000|2023-12-04 02:20:00|34877.7|34827.7|34879.7|34829.7|34883.4|34833.4|34877.4|34827.4|151
1701656700000|2023-12-04 02:25:00|34879.6|34829.6|34867.4|34817.4|34879.7|34829.7|34865.2|34815.2|165
1701657000000|2023-12-04 02:30:00|34867.7|34817.7|34858.5|34808.5|34869.8|34819.8|34857.1|34807.1|265
1701657300000|2023-12-04 02:35:00|34858.6|34808.6|34862|34812|34864.8|34814.8|34855.2|34805.2|210
1701657600000|2023-12-04 02:40:00|34860.7|34810.7|34866.8|34816.8|34867|34817|34857.2|34807.2|279
1701657900000|2023-12-04 02:45:00|34866.9|34816.9|34881.1|34831.1|34881.1|34831.1|34865.9|34815.9|227
1701658200000|2023-12-04 02:50:00|34880.5|34830.5|34859.1|34809.1|34880.5|34830.5|34856.7|34806.7|317
1701658500000|2023-12-04 02:55:00|34859|34809|34851.1|34801.1|34860.3|34810.3|34847.4|34797.4|324
1701658800000|2023-12-04 03:00:00|34851.4|34801.4|34851.9|34801.9|34855.6|34805.6|34850|34800|204
1701659100000|2023-12-04 03:05:00|34852|34802|34842.3|34792.3|34852.5|34802.5|34842.2|34792.2|238
1701659400000|2023-12-04 03:10:00|34842.4|34792.4|34849.7|34799.7|34855.8|34805.8|34842.4|34792.4|218
1701659700000|2023-12-04 03:15:00|34849.1|34799.1|34845.9|34795.9|34850.8|34800.8|34845.5|34795.5|201
1701660000000|2023-12-04 03:20:00|34846|34796|34849.1|34799.1|34849.3|34799.3|34845.6|34795.6|165
1701660300000|2023-12-04 03:25:00|34849|34799|34841.4|34791.4|34849.3|34799.3|34840.7|34790.7|170
1701660600000|2023-12-04 03:30:00|34841.5|34791.5|34844.2|34794.2|34844.8|34794.8|34840.7|34790.7|203
1701660900000|2023-12-04 03:35:00|34844|34794|34843.2|34793.2|34848|34798|34840.9|34790.9|211
1701661200000|2023-12-04 03:40:00|34843|34793|34844.5|34794.5|34848|34798|34842.6|34792.6|220
1701661500000|2023-12-04 03:45:00|34844.4|34794.4|34848.4|34798.4|34849.5|34799.5|34843|34793|128
1701661800000|2023-12-04 03:50:00|34848.3|34798.3|34850.2|34800.2|34851.6|34801.6|34847.9|34797.9|197
1701662100000|2023-12-04 03:55:00|34850.1|34800.1|34859.6|34809.6|34859.6|34809.6|34848.6|34798.6|171
1701662400000|2023-12-04 04:00:00|34859.7|34809.7|34867|34817|34867.3|34817.3|34858.2|34808.2|190
1701662700000|2023-12-04 04:05:00|34866.9|34816.9|34868.2|34818.2|34870.8|34820.8|34866.1|34816.1|181
1701663000000|2023-12-04 04:10:00|34868.6|34818.6|34874.3|34824.3|34874.3|34824.3|34867.9|34817.9|159
1701663300000|2023-12-04 04:15:00|34874.4|34824.4|34878.7|34828.3|34883.9|34830.6|34874.4|34824.4|141
1701663600000|2023-12-04 04:20:00|34878.9|34828.2|34878.7|34828.7|34883.5|34831|34875.2|34825|198
1701663900000|2023-12-04 04:25:00|34878.9|34828.9|34874|34824|34880.2|34829.6|34872.9|34822.3|226
1701664200000|2023-12-04 04:30:00|34873.7|34823.7|34888.7|34838.7|34890.2|34840.2|34873.7|34823.7|197
1701664500000|2023-12-04 04:35:00|34887.9|34837.9|34886.2|34836.2|34888.7|34838.7|34885.6|34835.6|122
1701664800000|2023-12-04 04:40:00|34886.1|34836.1|34885.9|34835.9|34887.6|34837.6|34882.1|34832.1|124
1701665100000|2023-12-04 04:45:00|34885.5|34835.5|34885.1|34835.1|34887.7|34837.7|34884.9|34834.9|76
1701665400000|2023-12-04 04:50:00|34884.8|34834.8|34884.2|34834.2|34887.5|34837.5|34881.3|34831.3|145
1701665700000|2023-12-04 04:55:00|34884.1|34834.1|34887.9|34837.9|34892.6|34842.6|34883.3|34833.3|174
1701666000000|2023-12-04 05:00:00|34887.7|34837.7|34893.7|34843.7|34893.7|34843.7|34887.1|34837.1|143
1701666300000|2023-12-04 05:05:00|34893.6|34843.6|34897.5|34847.5|34897.5|34847.5|34891.5|34841.5|130
1701666600000|2023-12-04 05:10:00|34897.9|34847.9|34892.6|34842.6|34897.9|34847.9|34892.1|34842.1|162
1701666900000|2023-12-04 05:15:00|34892.8|34842.8|34896.1|34846.1|34897.5|34847.5|34892.5|34842.5|148
1701667200000|2023-12-04 05:20:00|34895.9|34845.9|34894.7|34844.7|34896.9|34846.9|34892.5|34842.5|128
1701667500000|2023-12-04 05:25:00|34894.2|34844.2|34895.4|34845.4|34897.1|34847.1|34890.1|34840.1|165
1701667800000|2023-12-04 05:30:00|34895.3|34845.3|34894.1|34844.1|34897.1|34847.1|34894|34844|201
1701668100000|2023-12-04 05:35:00|34894.2|34844.2|34886.2|34836.2|34894.5|34844.5|34885.3|34835.3|167
1701668400000|2023-12-04 05:40:00|34886.8|34836.8|34889|34839|34891.1|34841.1|34884.8|34834.8|154
1701668700000|2023-12-04 05:45:00|34889.3|34839.3|34886.1|34836.1|34889.8|34839.8|34885.4|34835.4|142
1701669000000|2023-12-04 05:50:00|34886.2|34836.2|34886.1|34836.1|34888.5|34838.5|34885|34835|169
1701669300000|2023-12-04 05:55:00|34886|34836|34894.5|34844.5|34894.6|34844.6|34885.2|34835.2|202
1701669600000|2023-12-04 06:00:00|34894.8|34844.8|34894.1|34844.1|34897.5|34847.5|34891.5|34841.5|197
1701669900000|2023-12-04 06:05:00|34894.4|34844.4|34886.1|34836.1|34899|34849|34884.6|34834.6|220
1701670200000|2023-12-04 06:10:00|34885.4|34835.4|34883.2|34833.2|34886.3|34836.3|34879.5|34829.5|216
1701670500000|2023-12-04 06:15:00|34883|34833|34881.6|34831.6|34883.8|34833.8|34877.1|34827.1|172
1701670800000|2023-12-04 06:20:00|34881.5|34831.5|34877.7|34827.7|34883.9|34833.9|34877|34827|202
1701671100000|2023-12-04 06:25:00|34877.9|34827.9|34874.6|34824.6|34882.7|34832.7|34874.6|34824.6|197
1701671400000|2023-12-04 06:30:00|34874.1|34824.1|34880.4|34830.4|34887.2|34837.2|34874.1|34824.1|253
1701671700000|2023-12-04 06:35:00|34880.3|34830.3|34879.4|34829.4|34888.9|34838.9|34878.8|34828.8|210
1701672000000|2023-12-04 06:40:00|34879.5|34829.5|34883.5|34833.5|34883.5|34833.5|34874.7|34824.7|188
1701672300000|2023-12-04 06:45:00|34883.6|34833.6|34890.9|34840.9|34890.9|34840.9|34883.6|34833.6|242
1701672600000|2023-12-04 06:50:00|34891|34841|34900.7|34850.7|34902.2|34852.2|34891|34841|240
1701672900000|2023-12-04 06:55:00|34900.6|34850.6|34902.3|34852.3|34908|34858|34899.2|34849.2|249
1701673200000|2023-12-04 07:00:00|34901.9|34851.9|34897.5|34877.5|34908.2|34878|34876.3|34849.7|639
1701673500000|2023-12-04 07:05:00|34897.7|34877.7|34898.5|34878.5|34916.3|34896.3|34894.2|34874.2|651
1701673800000|2023-12-04 07:10:00|34898.4|34878.4|34909.2|34889.2|34915.1|34895.1|34898.1|34878.1|487
1701674100000|2023-12-04 07:15:00|34908.1|34888.1|34894.9|34874.9|34913.7|34893.7|34891.7|34871.7|490
1701674400000|2023-12-04 07:20:00|34894.2|34874.2|34898.2|34878.2|34901.7|34881.7|34888.5|34868.5|430
1701674700000|2023-12-04 07:25:00|34898.4|34878.4|34900.4|34880.4|34900.8|34880.8|34894.3|34874.3|295
1701675000000|2023-12-04 07:30:00|34900.8|34880.8|34911.4|34891.4|34917.8|34897.8|34900.8|34880.8|580
1701675300000|2023-12-04 07:35:00|34911.9|34891.9|34921.1|34901.1|34930.7|34910.7|34911.9|34891.9|514
1701675600000|2023-12-04 07:40:00|34920.9|34900.9|34939.1|34919.1|34944.4|34924.4|34918.9|34898.9|491
1701675900000|2023-12-04 07:45:00|34938.3|34918.3|34941.2|34921.2|34941.2|34921.2|34929|34909|468
1701676200000|2023-12-04 07:50:00|34941.1|34921.1|34951.6|34931.6|34954.9|34934.9|34934.8|34914.8|418
1701676500000|2023-12-04 07:55:00|34952.4|34932.4|34940.8|34920.8|34954.9|34934.9|34939.5|34919.5|458
1701676800000|2023-12-04 08:00:00|34940|34920|34892.6|34872.6|34940|34920|34891.6|34871.6|562
1701677100000|2023-12-04 08:05:00|34893.4|34873.4|34919.5|34899.5|34919.5|34899.5|34881.7|34861.7|439
1701677400000|2023-12-04 08:10:00|34919.7|34899.7|34888.7|34868.7|34920.6|34900.6|34888.7|34868.7|466
1701677700000|2023-12-04 08:15:00|34889|34869|34906.7|34886.7|34917.8|34897.8|34888.9|34868.9|480
1701678000000|2023-12-04 08:20:00|34907.5|34887.5|34888.2|34868.2|34919.4|34899.4|34886|34866|586
1701678300000|2023-12-04 08:25:00|34888|34868|34905.2|34885.2|34925.1|34896.8|34882.4|34862.4|486
1701678600000|2023-12-04 08:30:00|34904.8|34884.8|34893.3|34873.3|34927.9|34907.9|34891.4|34871.4|651
1701678900000|2023-12-04 08:35:00|34893.6|34873.6|34937.6|34917.6|34942.3|34922.3|34892|34872|567
1701679200000|2023-12-04 08:40:00|34939|34919|34958.3|34938.3|34965.1|34945.1|34939|34919|574
1701679500000|2023-12-04 08:45:00|34958|34938|34975.6|34955.6|34981.8|34961.8|34953.2|34933.2|552
1701679800000|2023-12-04 08:50:00|34975.5|34955.5|34980.3|34960.3|34997.4|34977.4|34967.9|34947.9|528
1701680100000|2023-12-04 08:55:00|34980.2|34960.2|34995.2|34975.2|34998|34978|34974|34954|505
1701680400000|2023-12-04 09:00:00|34995.5|34975.5|34972|34952|35000.5|34980.5|34966.7|34946.7|634
1701680700000|2023-12-04 09:05:00|34972.8|34952.8|34975.8|34955.8|34980.8|34960.8|34963.7|34943.7|662
1701681000000|2023-12-04 09:10:00|34976.1|34956.1|34942.3|34922.3|34987.9|34967.9|34941|34921|516
1701681300000|2023-12-04 09:15:00|34942.7|34922.7|34911.5|34891.5|34944|34924|34901.1|34881.1|605
1701681600000|2023-12-04 09:20:00|34911.4|34891.4|34906.2|34886.2|34918.8|34898.8|34901.7|34881.7|441
1701681900000|2023-12-04 09:25:00|34906.8|34886.8|34908.2|34888.2|34915.7|34895.7|34895|34875|463
1701682200000|2023-12-04 09:30:00|34907.9|34887.9|34919.2|34899.2|34923.6|34903.6|34904.5|34884.5|489
1701682500000|2023-12-04 09:35:00|34918.9|34898.9|34932.2|34912.2|34938.5|34918.5|34918.6|34898.6|385
1701682800000|2023-12-04 09:40:00|34932|34912|34917.1|34897.1|34942.9|34922.9|34917.1|34897.1|407
1701683100000|2023-12-04 09:45:00|34916.7|34896.7|34908|34888|34917.5|34897.5|34905.8|34885.8|354
1701683400000|2023-12-04 09:50:00|34908.1|34888.1|34910|34890|34914.4|34894.4|34897.4|34877.4|406
1701683700000|2023-12-04 09:55:00|34909.9|34889.9|34920.2|34900.2|34923.9|34903.9|34901|34881|502
1701684000000|2023-12-04 10:00:00|34920.3|34900.3|34935.3|34915.3|34937.4|34917.4|34917.4|34897.4|400
1701684300000|2023-12-04 10:05:00|34935.4|34915.4|34958.1|34938.1|34960.4|34940.4|34933.8|34913.8|437
1701684600000|2023-12-04 10:10:00|34958.4|34938.4|34973.8|34953.8|34977.4|34957.4|34958.3|34938.3|366
1701684900000|2023-12-04 10:15:00|34973.9|34953.9|34976.3|34956.3|34982.3|34962.3|34973.8|34953.8|288
1701685200000|2023-12-04 10:20:00|34976.1|34956.1|34981.5|34961.5|34995.2|34975.2|34972.9|34952.9|360
1701685500000|2023-12-04 10:25:00|34981.3|34961.3|34982.8|34962.8|34986.2|34966.2|34966.1|34946.1|361
1701685800000|2023-12-04 10:30:00|34983.3|34963.3|34966.6|34946.6|34984.1|34964.1|34963.3|34943.3|379
1701686100000|2023-12-04 10:35:00|34966.9|34946.9|34956.3|34936.3|34967.6|34947.6|34952.4|34932.4|358
1701686400000|2023-12-04 10:40:00|34957|34937|34969.4|34949.4|34972.8|34952.8|34945.4|34925.4|468
1701686700000|2023-12-04 10:45:00|34969.9|34949.9|34965.8|34945.8|34970.8|34950.8|34957.4|34937.4|425
1701687000000|2023-12-04 10:50:00|34966.6|34946.6|34958.4|34938.4|34968.4|34948.4|34952.4|34932.4|412
1701687300000|2023-12-04 10:55:00|34958.5|34938.5|34952.7|34932.7|34959.8|34939.8|34948.7|34928.7|405
1701687600000|2023-12-04 11:00:00|34952.8|34932.8|34956.5|34936.5|34959.3|34939.3|34951.2|34931.2|358
1701687900000|2023-12-04 11:05:00|34956.4|34936.4|34951.5|34931.5|34956.6|34936.6|34947.9|34927.9|413
1701688200000|2023-12-04 11:10:00|34951.3|34931.3|34943.6|34923.6|34952.4|34932.4|34936.9|34916.9|332
1701688500000|2023-12-04 11:15:00|34943.4|34923.4|34934.5|34914.5|34943.4|34923.4|34927.4|34907.4|406
1701688800000|2023-12-04 11:20:00|34935.2|34915.2|34926|34906|34936.8|34916.8|34925.9|34905.9|355
1701689100000|2023-12-04 11:25:00|34925.5|34905.5|34917.2|34897.2|34925.5|34905.5|34917.2|34897.2|291
1701689400000|2023-12-04 11:30:00|34917.3|34897.3|34918.8|34898.8|34928.6|34908.6|34911.5|34891.5|404
1701689700000|2023-12-04 11:35:00|34918.7|34898.7|34931.7|34911.7|34932.9|34912.9|34918|34898|419
1701690000000|2023-12-04 11:40:00|34931.8|34911.8|34922.5|34902.5|34933.5|34913.5|34921.3|34901.3|398
1701690300000|2023-12-04 11:45:00|34923.1|34903.1|34900.1|34880.1|34925|34905|34877|34857|547
1701690600000|2023-12-04 11:50:00|34900.2|34880.2|34918|34898|34926.5|34906.5|34899.8|34879.8|462
1701690900000|2023-12-04 11:55:00|34917.7|34897.7|34901.2|34881.2|34921.6|34901.6|34899.6|34879.6|315
1701691200000|2023-12-04 12:00:00|34900.7|34880.7|34926.3|34906.3|34928.3|34908.3|34900.7|34880.7|489
1701691500000|2023-12-04 12:05:00|34926|34906|34939.5|34919.5|34939.5|34919.5|34923.9|34903.9|324
1701691800000|2023-12-04 12:10:00|34939.9|34919.9|34934.7|34914.7|34948.2|34928.2|34934.5|34914.5|316
1701692100000|2023-12-04 12:15:00|34934.8|34914.8|34941.2|34921.2|34944.3|34924.3|34932.9|34912.9|360
1701692400000|2023-12-04 12:20:00|34941.5|34921.5|34921.9|34901.9|34946.4|34926.4|34921.4|34901.4|387
1701692700000|2023-12-04 12:25:00|34921.8|34901.8|34915.3|34895.3|34927.1|34907.1|34914.9|34894.9|437
1701693000000|2023-12-04 12:30:00|34915|34895|34934.3|34914.3|34938.8|34918.8|34912.7|34892.7|369
1701693300000|2023-12-04 12:35:00|34934.6|34914.6|34935.8|34915.8|34936.9|34916.9|34928.8|34908.8|345
1701693600000|2023-12-04 12:40:00|34935.7|34915.7|34947.4|34927.4|34949|34929|34933.5|34913.5|396
1701693900000|2023-12-04 12:45:00|34947.1|34927.1|34906.4|34886.4|34947.9|34927.9|34904.5|34884.5|469
1701694200000|2023-12-04 12:50:00|34906|34886|34911.7|34891.7|34911.7|34891.7|34888.5|34868.5|489
1701694500000|2023-12-04 12:55:00|34912|34892|34899.2|34879.2|34916|34896|34890.8|34870.8|424
1701694800000|2023-12-04 13:00:00|34899.8|34879.8|34917.6|34897.6|34918.7|34898.7|34896.7|34876.7|460
1701695100000|2023-12-04 13:05:00|34917.5|34897.5|34900.1|34880.1|34929.8|34909.8|34891.3|34871.3|461
1701695400000|2023-12-04 13:10:00|34900.3|34880.3|34894.6|34874.6|34907.5|34887.5|34893.4|34873.4|407
1701695700000|2023-12-04 13:15:00|34894.5|34874.5|34848.6|34828.6|34896.3|34876.3|34848.6|34828.6|483
1701696000000|2023-12-04 13:20:00|34847.6|34827.6|34869.7|34849.7|34877.5|34857.5|34846.9|34826.9|561
1701696300000|2023-12-04 13:25:00|34869.8|34849.8|34857.7|34837.7|34871.2|34851.2|34854.9|34834.9|583
1701696600000|2023-12-04 13:30:00|34857.8|34837.8|34856.6|34836.6|34863.5|34843.5|34845.5|34825.5|594
1701696900000|2023-12-04 13:35:00|34856.5|34836.5|34901.5|34881.5|34908|34888|34849.4|34829.4|617
1701697200000|2023-12-04 13:40:00|34901.6|34881.6|34873.2|34853.2|34903.7|34883.7|34856.6|34836.6|517
1701697500000|2023-12-04 13:45:00|34873.4|34853.4|34880.5|34860.5|34882.1|34862.1|34872.5|34852.5|519
1701697800000|2023-12-04 13:50:00|34880.6|34860.6|34886.8|34866.8|34895.6|34875.6|34879.4|34859.4|533
1701698100000|2023-12-04 13:55:00|34886.7|34866.7|34886|34866|34890.1|34870.1|34853.3|34833.3|599
1701698400000|2023-12-04 14:00:00|34885.9|34865.9|34933.4|34913.4|34941.4|34921.4|34883.6|34863.6|664
1701698700000|2023-12-04 14:05:00|34933.3|34913.3|34956.6|34936.6|34962.1|34942.1|34926.9|34906.9|662
1701699000000|2023-12-04 14:10:00|34957.5|34937.5|34993|34973|34994|34974|34954.3|34934.3|669
1701699300000|2023-12-04 14:15:00|34993.1|34973.1|35023.5|35003.5|35037.4|35017.4|34993.1|34973.1|684
1701699600000|2023-12-04 14:20:00|35023.6|35003.6|35026.8|35006.8|35046.7|35026.7|35015.9|34995.9|695
1701699900000|2023-12-04 14:25:00|35026.9|35006.9|35027.7|35007.7|35038.6|35018.6|35012.1|34992.1|644
1701700200000|2023-12-04 14:30:00|35027.8|35007.8|35015.1|34995.1|35045.5|35025.5|35014.4|34994.4|735
1701700500000|2023-12-04 14:35:00|35015.5|34995.5|35032.9|35012.9|35044.5|35024.5|35012.6|34992.6|576
1701700800000|2023-12-04 14:40:00|35032.8|35012.8|35020.4|35000.4|35033|35013|35012.3|34992.3|638
1701701100000|2023-12-04 14:45:00|35020.3|35000.3|35038.6|35018.6|35038.6|35018.6|34999|34979|654
1701701400000|2023-12-04 14:50:00|35037.6|35017.6|35042.1|35022.1|35060.8|35040.8|35020.7|35000.7|710
1701701700000|2023-12-04 14:55:00|35041.8|35021.8|35027.7|35007.7|35043.9|35023.9|35016.2|34996.2|591
1701702000000|2023-12-04 15:00:00|35027.1|35007.1|35025.9|35005.9|35036.5|35007.1|35007.5|34981.3|753
1701702300000|2023-12-04 15:05:00|35027.3|35007.3|35043.1|35023.1|35050.3|35030.3|35012.6|34992.6|766
1701702600000|2023-12-04 15:10:00|35042.5|35022.5|35057.5|35037.5|35071.9|35051.9|35042.5|35022.5|627
1701702900000|2023-12-04 15:15:00|35058.1|35038.1|35062.8|35042.8|35067.7|35047.7|35050.5|35030.5|757
1701703200000|2023-12-04 15:20:00|35063|35043|35112.6|35092.6|35112.6|35092.6|35052.9|35032.9|752
1701703500000|2023-12-04 15:25:00|35112.5|35092.5|35116.9|35096.9|35133.5|35113.5|35109.9|35089.9|710
1701703800000|2023-12-04 15:30:00|35116.8|35096.8|35141.4|35121.4|35143.4|35123.4|35110.4|35090.4|648
1701704100000|2023-12-04 15:35:00|35141.6|35121.6|35191.5|35171.5|35192.8|35172.8|35136.9|35116.9|720
1701704400000|2023-12-04 15:40:00|35191.4|35171.4|35199.4|35179.4|35209.2|35189.2|35189.7|35169.7|682
1701704700000|2023-12-04 15:45:00|35199.1|35179.1|35186|35166|35204.5|35184.5|35167.8|35147.8|688
1701705000000|2023-12-04 15:50:00|35186.2|35166.2|35149.6|35129.6|35198.8|35178.8|35145.9|35125.9|738
1701705300000|2023-12-04 15:55:00|35152.3|35132.3|35130.3|35110.3|35152.5|35132.5|35129.9|35109.9|662
1701705600000|2023-12-04 16:00:00|35130.2|35110.2|35111.7|35091.7|35132.7|35112.7|35099.2|35079.2|563
1701705900000|2023-12-04 16:05:00|35112.1|35092.1|35106.1|35086.1|35119.8|35099.8|35106.1|35086.1|460
1701706200000|2023-12-04 16:10:00|35106|35086|35105.8|35085.8|35122.2|35102.2|35098.9|35078.9|527
1701706500000|2023-12-04 16:15:00|35105.9|35085.9|35110.4|35090.4|35117.3|35097.3|35094|35074|661
1701706800000|2023-12-04 16:20:00|35110.5|35090.5|35095.3|35075.3|35111.9|35091.9|35079.1|35059.1|633
1701707100000|2023-12-04 16:25:00|35094.5|35074.5|35098.2|35078.2|35151.3|35131.3|35093.9|35061.6|767
1701707400000|2023-12-04 16:30:00|35098.1|35078.1|35131.3|35081.3|35140.2|35107.3|35094.2|35044.2|839
1701707700000|2023-12-04 16:35:00|35130.1|35080.1|35112.5|35092.5|35138.3|35106.5|35112.5|35076|655
1701708000000|2023-12-04 16:40:00|35112.3|35092.3|35121.8|35101.8|35130.1|35110.1|35100.2|35080.2|901
1701708300000|2023-12-04 16:45:00|35122.1|35102.1|35139.3|35089.3|35158.5|35138|35091.1|35071.1|925
1701708600000|2023-12-04 16:50:00|35138.8|35088.8|35134.3|35114.3|35156|35136|35107.8|35086.1|702
1701708900000|2023-12-04 16:55:00|35134.2|35114.2|35108.8|35088.8|35142.7|35122.7|35102.1|35074.3|723
1701709200000|2023-12-04 17:00:00|35108|35088|35110.9|35090.9|35111.4|35091.4|35100.8|35080.8|411
1701709500000|2023-12-04 17:05:00|35110.6|35090.6|35111.2|35061.2|35121.5|35090.8|35099.3|35057.1|497
1701709800000|2023-12-04 17:10:00|35111.3|35061.3|35098.8|35078.8|35116.4|35085.5|35094.3|35059.5|361
1701710100000|2023-12-04 17:15:00|35099.2|35079.2|35107|35087|35109.3|35089.3|35095.6|35075.6|395
1701710400000|2023-12-04 17:20:00|35107.1|35087.1|35152.5|35102.5|35155.5|35111.7|35106.7|35086.7|478
1701710700000|2023-12-04 17:25:00|35152.3|35102.3|35120.1|35100.1|35155.2|35113.5|35116.8|35092.2|575
1701711000000|2023-12-04 17:30:00|35118.9|35098.9|35110.6|35090.6|35119.3|35099.3|35106.4|35086.4|353
1701711300000|2023-12-04 17:35:00|35110.5|35090.5|35105.8|35085.8|35115.7|35095.7|35104.6|35084.6|284
1701711600000|2023-12-04 17:40:00|35105.7|35085.7|35109.6|35089.6|35113.3|35093.3|35105.7|35085.7|237
1701711900000|2023-12-04 17:45:00|35109.5|35089.5|35102.7|35082.7|35109.6|35089.6|35099.8|35079.8|296
1701712200000|2023-12-04 17:50:00|35103|35083|35110.4|35090.4|35110.4|35090.4|35099.5|35079.5|325
1701712500000|2023-12-04 17:55:00|35109.5|35089.5|35102.6|35082.6|35134.1|35094.7|35102.5|35063|615
1701712800000|2023-12-04 18:00:00|35102|35082|35107.8|35087.8|35109.6|35089.6|35100|35080|381
1701713100000|2023-12-04 18:05:00|35107.9|35087.9|35108.9|35088.9|35109.2|35089.2|35100.8|35080.8|200
1701713400000|2023-12-04 18:10:00|35109|35089|35113|35093|35118.8|35098.8|35105.7|35085.7|256
1701713700000|2023-12-04 18:15:00|35113.3|35093.3|35120.2|35100.2|35123.9|35103.9|35111|35091|333
1701714000000|2023-12-04 18:20:00|35120.1|35100.1|35125.4|35105.4|35127.2|35107.2|35118.7|35098.7|290
1701714300000|2023-12-04 18:25:00|35125.3|35105.3|35171.4|35151.4|35175.2|35155.2|35123.5|35103.5|417
1701714600000|2023-12-04 18:30:00|35171.2|35151.2|35168|35148|35173|35153|35162.7|35142.7|395
1701714900000|2023-12-04 18:35:00|35168.1|35148.1|35158.1|35138.1|35169.8|35149.8|35156.1|35136.1|329
1701715200000|2023-12-04 18:40:00|35158|35138|35163|35143|35163.2|35143.2|35153|35133|355
1701715500000|2023-12-04 18:45:00|35162.7|35142.7|35157.6|35137.6|35169.3|35149.3|35155.7|35135.7|315
1701715800000|2023-12-04 18:50:00|35157|35137|35160.5|35140.5|35162.4|35142.4|35155.5|35135.5|187
1701716100000|2023-12-04 18:55:00|35160.2|35140.2|35163|35143|35166.3|35146.3|35157.7|35137.7|218
1701716400000|2023-12-04 19:00:00|35163.1|35143.1|35166.1|35146.1|35177.7|35157.7|35163.1|35143.1|374
1701716700000|2023-12-04 19:05:00|35165.9|35145.9|35169.4|35149.4|35172.8|35152.8|35165.4|35145.4|287
1701717000000|2023-12-04 19:10:00|35169.2|35149.2|35168.2|35148.2|35176.7|35156.7|35164.6|35144.6|308
1701717300000|2023-12-04 19:15:00|35168.3|35148.3|35166.7|35146.7|35168.8|35148.8|35164.9|35144.9|188
1701717600000|2023-12-04 19:20:00|35166.8|35146.8|35158.1|35138.1|35166.8|35146.8|35156.4|35136.4|277
1701717900000|2023-12-04 19:25:00|35157.9|35137.9|35152.5|35132.5|35158.9|35138.9|35147.5|35127.5|281
1701718200000|2023-12-04 19:30:00|35151.5|35131.5|35161.9|35141.9|35162.7|35142.7|35150.5|35130.5|202
1701718500000|2023-12-04 19:35:00|35161.6|35141.6|35153.6|35133.6|35163.2|35143.2|35153.6|35133.6|213
1701718800000|2023-12-04 19:40:00|35154.3|35134.3|35138|35118|35155.5|35135.5|35137.4|35117.4|152
1701719100000|2023-12-04 19:45:00|35137.9|35117.9|35149.4|35129.4|35154|35134|35137.6|35117.6|250
1701719400000|2023-12-04 19:50:00|35149.1|35129.1|35131.4|35111.4|35151.6|35131.6|35130.1|35110.1|388
1701719700000|2023-12-04 19:55:00|35131.6|35111.6|35131.6|35111.6|35143.1|35123.1|35124.8|35104.8|436
1701720000000|2023-12-04 20:00:00|35131.2|35111.2|35149.5|35099.5|35153|35111.3|35129.3|35085|374
1701720300000|2023-12-04 20:05:00|35149.7|35099.7|35136.9|35116.9|35154.7|35122.7|35129.3|35099.7|304
1701720600000|2023-12-04 20:10:00|35137|35117|35130.9|35110.9|35139.9|35119.9|35128.1|35108.1|264
1701720900000|2023-12-04 20:15:00|35131|35111|35126.2|35106.2|35132.5|35112.5|35125.4|35105.4|280
1701721200000|2023-12-04 20:20:00|35126.1|35106.1|35121.9|35101.9|35126.1|35106.1|35118.2|35098.2|225
1701721500000|2023-12-04 20:25:00|35121.4|35101.4|35125|35105|35128.4|35108.4|35121.2|35101.2|209
1701721800000|2023-12-04 20:30:00|35125.3|35105.3|35119.6|35099.6|35128|35108|35118.8|35098.8|248
1701722100000|2023-12-04 20:35:00|35119.5|35099.5|35113.4|35093.4|35120.4|35100.4|35111.8|35091.8|260
1701722400000|2023-12-04 20:40:00|35113.3|35093.3|35115.6|35095.6|35117|35097|35112.8|35092.8|159
1701722700000|2023-12-04 20:45:00|35115.5|35095.5|35116.2|35096.2|35118.4|35098.4|35111.7|35091.7|287
1701723000000|2023-12-04 20:50:00|35115.8|35095.8|35112.7|35092.7|35115.8|35095.8|35108|35088|216
1701723300000|2023-12-04 20:55:00|35113.1|35093.1|35115.3|35065.3|35139.8|35112.1|35108.8|35065.3|326
1701723600000|2023-12-04 21:00:00|35115.4|35065.4|35117.4|35067.4|35121.7|35071.7|35113.2|35063.2|215
1701723900000|2023-12-04 21:05:00|35117.6|35067.6|35119.6|35069.6|35121.7|35071.7|35114.8|35064.8|130
1701724200000|2023-12-04 21:10:00|35119.8|35069.8|35118|35068|35121.4|35071.4|35117.8|35067.8|109
1701724500000|2023-12-04 21:15:00|35118.1|35068.1|35116.3|35066.3|35119.5|35069.5|35114.1|35064.1|129
1701724800000|2023-12-04 21:20:00|35116.4|35066.4|35113.9|35063.9|35117.5|35067.5|35113.2|35063.2|165
1701725100000|2023-12-04 21:25:00|35114|35064|35116.1|35066.1|35117.5|35067.5|35114|35064|200
1701725400000|2023-12-04 21:30:00|35115.5|35065.5|35118.9|35068.9|35118.9|35068.9|35115.5|35065.5|113
1701725700000|2023-12-04 21:35:00|35119.1|35069.1|35120|35070|35121.6|35071.6|35117|35067|105
1701726000000|2023-12-04 21:40:00|35120.1|35070.1|35119.6|35069.6|35123.4|35073.4|35117.1|35067.1|174
1701726300000|2023-12-04 21:45:00|35119.7|35069.7|35136.6|35086.6|35136.6|35086.6|35118.1|35062.6|174
1701726600000|2023-12-04 21:50:00|35131|35081|35131.1|35081.1|35153.6|35086.1|35125.2|35068.3|254
1701726900000|2023-12-04 21:55:00|35130.9|35080.9|35142|35043|35147.8|35085.6|35118.1|35021.8|421
1701727200000|2023-12-04 22:00:00|35148.4|35028.4|35129.4|35009.4|35153.7|35033.7|35128.6|35008.6|48
1701727500000|2023-12-04 22:05:00|35130.9|35010.9|35126.6|35006.6|35131.1|35011.1|35124.2|35004.2|71
1701727800000|2023-12-04 22:10:00|35126.5|35006.5|35127.2|35007.2|35127.2|35007.2|35125.6|35005.6|68
1701728100000|2023-12-04 22:15:00|35126.9|35006.9|35122.8|35002.8|35126.9|35006.9|35122.2|35002.2|69
1701728400000|2023-12-04 22:20:00|35122.9|35002.9|35122.4|35002.4|35123.1|35003.1|35116.4|34996.4|106
1701728700000|2023-12-04 22:25:00|35123.1|35003.1|35121.9|35001.9|35123.1|35003.1|35121.7|35001.7|50
1701729000000|2023-12-04 22:30:00|35121.7|35001.7|35121|35001|35122.1|35002.1|35121|35001|91
1701729300000|2023-12-04 22:35:00|35120.9|35000.9|35120|35000|35121.1|35001.1|35119.9|34999.9|61
1701729600000|2023-12-04 22:40:00|35119.6|34999.6|35119.2|34999.2|35119.6|34999.6|35117.7|34997.7|86
1701729900000|2023-12-04 22:45:00|35117.1|34997.1|35117.6|34997.6|35117.8|34997.8|35117|34997|42
1701730200000|2023-12-04 22:50:00|35117.3|34997.3|35125.1|35005.1|35125.5|35005.5|35116.2|34996.2|136
1701730500000|2023-12-04 22:55:00|35125.2|35005.2|35120.1|35000.1|35127.6|35007.6|35119.5|34999.5|140
1701730800000|2023-12-04 23:00:00|35120|35000|35119.1|34999.1|35135.2|35015.2|35111.7|34993.9|334
1701731100000|2023-12-04 23:05:00|35120.6|35000.6|35115.8|34997.5|35121|35016.3|35102|34995.1|254
1701731400000|2023-12-04 23:10:00|35115.7|34997.6|35117.5|35002.2|35125.3|35015.7|35099|34994.9|166
1701731700000|2023-12-04 23:15:00|35104.3|35012.6|35115.7|34999.9|35122.1|35015.2|35102.4|34997.7|121
1701732000000|2023-12-04 23:20:00|35115.6|34999.8|35112.8|34999|35120.3|35013.8|35100|34995.6|192
1701732300000|2023-12-04 23:25:00|35113.7|34999.2|35110.4|34991.3|35118.5|35010.6|35095.7|34990.8|147
1701732600000|2023-12-04 23:30:00|35110.5|34992.5|35115.5|34995.5|35117.1|35014.9|35099.9|34992.5|160
1701732900000|2023-12-04 23:35:00|35110.8|35000.9|35104.8|35011.4|35116.1|35011.4|35101.7|34995.5|124
1701733200000|2023-12-04 23:40:00|35104.3|35011.1|35111.7|34998.1|35117.5|35015.2|35097.2|34994.4|270
1701733500000|2023-12-04 23:45:00|35111.4|34995.9|35101.4|35007.4|35115.8|35015.8|35097.2|34994.5|211
1701733800000|2023-12-04 23:50:00|35098.5|35008|35113|34993|35114.6|35014.9|35094.7|34990.8|267
1701734100000|2023-12-04 23:55:00|35114.4|34994.4|35105.2|34999.1|35116.2|35014.2|35096.1|34990.2|347
1701734400000|2023-12-05 00:00:00|35106.8|34999.2|35105.8|34985.8|35116.2|35007.4|35098.1|34984.5|465
1701734700000|2023-12-05 00:05:00|35104.5|34984.5|35106.5|35031.6|35120|35036.2|35095.4|34984|385
1701735000000|2023-12-05 00:10:00|35106.6|35031.5|35100.6|35032.8|35109|35037.2|35098|35027.7|320
1701735300000|2023-12-05 00:15:00|35100.4|35032.9|35098.4|35030.7|35113.8|35036.3|35096.5|35019.6|380
1701735600000|2023-12-05 00:20:00|35098.3|35030.9|35109.3|35032|35111.7|35037|35097.7|35022.4|382
1701735900000|2023-12-05 00:25:00|35109.9|35032.1|35111.2|35030.1|35117.1|35036|35093.7|35016.6|545
1701736200000|2023-12-05 00:30:00|35108.5|35027.5|35111.4|35024.7|35116.3|35033.2|35095.3|35018.8|344
1701736500000|2023-12-05 00:35:00|35108|35022.3|35082.7|35012.5|35114.6|35034.3|35067|35004.1|619
1701736800000|2023-12-05 00:40:00|35083.5|35013.5|35072.4|35016.1|35094.6|35031.3|35063.8|35007.7|1119
1701737100000|2023-12-05 00:45:00|35070|35017.8|35067.7|35008|35085.4|35028|35060.4|34999.1|1099
1701737400000|2023-12-05 00:50:00|35068.3|35009|35083|35026.8|35086.7|35031|35064.6|35002.6|894
1701737700000|2023-12-05 00:55:00|35082.6|35026.6|35070.8|35010.4|35082.6|35028.8|35065.3|35007.2|431
1701738000000|2023-12-05 01:00:00|35070.6|35010.5|35051.5|34996.4|35077|35017.8|35051.4|34995.9|868
1701738300000|2023-12-05 01:05:00|35050.5|34995.5|35057.5|35001.3|35075|35012.3|35050.5|34995.5|831
1701738600000|2023-12-05 01:10:00|35057.3|35001.7|35067.7|35008.5|35086.6|35024.3|35057.3|35001.6|826
1701738900000|2023-12-05 01:15:00|35068.5|35009.4|35076.4|35015.7|35098.1|35033.3|35066.9|35008|880
1701739200000|2023-12-05 01:20:00|35076|35014.9|35074.1|35020.4|35087.1|35027.6|35065.6|35010.9|737
1701739500000|2023-12-05 01:25:00|35075.9|35019.9|35072.8|35018.6|35086.9|35030.7|35067.4|35016|737
1701739800000|2023-12-05 01:30:00|35076.8|35018.2|35072.1|35018|35087.7|35029.6|35067.1|35012.7|771
1701740100000|2023-12-05 01:35:00|35071.9|35018.1|35083.2|35027.2|35090.7|35032.7|35071.9|35016.1|664
1701740400000|2023-12-05 01:40:00|35082.3|35027.1|35073|35007.2|35088.2|35029.6|35071.1|35007|752
1701740700000|2023-12-05 01:45:00|35077.7|35010.5|35073|35015.1|35093.7|35020.9|35061.1|35003.3|636
1701741000000|2023-12-05 01:50:00|35072.8|35014.2|35071.9|35014.3|35078.5|35021.3|35062|35007.3|651
1701741300000|2023-12-05 01:55:00|35072.4|35014.2|35067.3|35017.3|35075.6|35019|35057.7|35004.6|613
1701741600000|2023-12-05 02:00:00|35068.6|35018.6|35061.1|35004.6|35070.2|35018.7|35054.4|35001.3|641
1701741900000|2023-12-05 02:05:00|35060.4|35004.1|35057.9|35005.2|35068.2|35012|35053.7|35000.5|593
1701742200000|2023-12-05 02:10:00|35057.8|35007|35065.1|35009.1|35072.8|35015|35051.6|35001.1|646
1701742500000|2023-12-05 02:15:00|35064|35008.7|35078.3|35028.3|35080.8|35028.7|35048.7|34998.7|695
1701742800000|2023-12-05 02:20:00|35078.2|35028.2|35085|35031.8|35089.4|35037.4|35075|35025|352
1701743100000|2023-12-05 02:25:00|35088|35031.9|35090.3|35037.4|35092.1|35038.9|35078.5|35028.5|451
1701743400000|2023-12-05 02:30:00|35089.7|35036.9|35092.2|35039.8|35098.8|35048.7|35085.3|35034.4|553
1701743700000|2023-12-05 02:35:00|35092.9|35039.7|35101.5|35049.2|35105.4|35052|35088.2|35038.2|596
1701744000000|2023-12-05 02:40:00|35105.4|35049.1|35104.2|35051|35111.3|35061.3|35098.6|35045.7|504
1701744300000|2023-12-05 02:45:00|35103.7|35050.9|35095.5|35045.5|35108.9|35056.6|35091.6|35041.5|442
1701744600000|2023-12-05 02:50:00|35096.3|35046.3|35093.6|35043.6|35101.2|35051.2|35090.5|35040.1|515
1701744900000|2023-12-05 02:55:00|35093.3|35043.3|35100.5|35050.5|35106.2|35054.7|35093|35043|650
1701745200000|2023-12-05 03:00:00|35100.4|35050.4|35098.9|35048.9|35101.3|35051.3|35091.1|35041.1|368
1701745500000|2023-12-05 03:05:00|35099|35049|35100.8|35049.3|35107.5|35056.1|35094.6|35044.6|358
1701745800000|2023-12-05 03:10:00|35100.9|35049.7|35113.2|35063.2|35114.2|35064.2|35095|35045|389
1701746100000|2023-12-05 03:15:00|35113|35063|35101.2|35051.2|35114.2|35064.2|35098.5|35048.5|297
1701746400000|2023-12-05 03:20:00|35101|35051|35086.6|35036.6|35106.9|35056.9|35084.8|35034.8|440
1701746700000|2023-12-05 03:25:00|35086.5|35036.5|35072.4|34999.3|35091.1|35041.1|35055.5|34999.3|428
1701747000000|2023-12-05 03:30:00|35084.9|35000.2|35074.7|35009.1|35095.1|35019.3|35067.4|34997.1|516
1701747300000|2023-12-05 03:35:00|35074.6|35009.4|35070.7|35018.8|35084.2|35019.1|35058.6|35000.9|523
1701747600000|2023-12-05 03:40:00|35070.8|35018.7|35084.3|35034.3|35096.1|35041|35070.8|35018.7|461
1701747900000|2023-12-05 03:45:00|35084.5|35034.5|35087.5|35037.3|35096.4|35040.8|35080.3|35030.3|429
1701748200000|2023-12-05 03:50:00|35086.7|35037.1|35091.9|35038.2|35095.5|35043.7|35080.9|35030.9|522
1701748500000|2023-12-05 03:55:00|35090.2|35038.1|35084.2|35034.2|35097.4|35047.4|35081.3|35031.3|507
1701748800000|2023-12-05 04:00:00|35085.8|35035.8|35075.9|35025.9|35087.6|35037.6|35075|35025|578
1701749100000|2023-12-05 04:05:00|35075.8|35025.8|35083|35031.5|35089.3|35038|35075.3|35025|445
1701749400000|2023-12-05 04:10:00|35083.7|35032.3|35084.5|35030.4|35096.5|35046|35076.9|35026.9|429
1701749700000|2023-12-05 04:15:00|35086.3|35032.5|35084.1|35034.1|35090.5|35037|35078.9|35028.9|245
1701750000000|2023-12-05 04:20:00|35082.9|35032.9|35086.8|35033.9|35094.1|35039.8|35078|35028|531
1701750300000|2023-12-05 04:25:00|35089.1|35033.7|35083.9|35033.9|35095|35044.6|35077.1|35027.1|522
1701750600000|2023-12-05 04:30:00|35083.5|35032|35080.3|35025.2|35092.8|35041.1|35078.6|35024|524
1701750900000|2023-12-05 04:35:00|35080|35025.1|35076.1|35026.1|35085.7|35034|35073.7|35023.7|379
1701751200000|2023-12-05 04:40:00|35076.5|35026.5|35073.1|35023.1|35082.5|35029.5|35064.7|35014.7|449
1701751500000|2023-12-05 04:45:00|35072.4|35022.4|35071.2|35021.2|35087.1|35031.1|35069.8|35019.8|528
1701751800000|2023-12-05 04:50:00|35072.8|35022.8|35070.5|35020.5|35083.8|35032.9|35065.9|35015.9|489
1701752100000|2023-12-05 04:55:00|35071.1|35021.1|35068|35018|35084.3|35029.7|35067.2|35017.2|425
1701752400000|2023-12-05 05:00:00|35068.1|35018.1|35068.8|35018.8|35077.6|35025.1|35062.4|35012.4|329
1701752700000|2023-12-05 05:05:00|35068.2|35018.2|35071.3|35021.3|35082.3|35028.6|35064.7|35014.7|524
1701753000000|2023-12-05 05:10:00|35071.4|35021.4|35071.1|35021.1|35084.4|35034.4|35067.2|35017.2|431
1701753300000|2023-12-05 05:15:00|35071|35021|35074.6|35024.6|35085.3|35031|35070.6|35020.6|358
1701753600000|2023-12-05 05:20:00|35074.5|35024.5|35078.9|35028.9|35089.2|35036.3|35071.9|35021.9|473
1701753900000|2023-12-05 05:25:00|35079|35029|35072.1|35022.1|35090.9|35037.4|35069.3|35019.3|572
1701754200000|2023-12-05 05:30:00|35072|35022|35086.3|35033.1|35093.8|35040.4|35069.9|35019.9|672
1701754500000|2023-12-05 05:35:00|35085.5|35032.4|35082.3|35031.7|35089.2|35035.1|35075.6|35024.7|535
1701754800000|2023-12-05 05:40:00|35082.2|35031.9|35071.1|35016.9|35085.6|35034.9|35067.4|35015.5|685
1701755100000|2023-12-05 05:45:00|35071.2|35016.3|35060.8|35010.8|35071.2|35018.2|35056.6|35006.6|245
1701755400000|2023-12-05 05:50:00|35061.1|35011.1|35059.5|35009.5|35067.7|35017.7|35053.8|35003.8|454
1701755700000|2023-12-05 05:55:00|35059.8|35009.8|35053|35003|35064.8|35014.8|35050.9|35000.9|429
1701756000000|2023-12-05 06:00:00|35052.6|35002.6|35061.3|35011.3|35065.3|35015.3|35049.2|34999.2|390
1701756300000|2023-12-05 06:05:00|35060.8|35010.8|35074.7|35024.7|35075.2|35025.2|35058.1|35008.1|413
1701756600000|2023-12-05 06:10:00|35074.8|35024.8|35063.3|35013.3|35078.6|35028.6|35060.5|35010.5|525
1701756900000|2023-12-05 06:15:00|35063.5|35013.5|35065|35015|35069.9|35019.8|35058.6|35008.6|508
1701757200000|2023-12-05 06:20:00|35065.1|35015.1|35085.3|35035.3|35089.1|35039.1|35064.9|35014.9|392
1701757500000|2023-12-05 06:25:00|35084.2|35034.2|35091.7|35041.7|35092.1|35042.1|35084.2|35034.2|249
1701757800000|2023-12-05 06:30:00|35092.3|35042.3|35109.4|35059.4|35115|35065|35092.2|35042.2|371
1701758100000|2023-12-05 06:35:00|35109.3|35059.3|35109.5|35059.5|35113.9|35063.9|35101.4|35051.4|388
1701758400000|2023-12-05 06:40:00|35109.8|35059.8|35107.9|35057.9|35112|35062|35100.3|35050.3|409
1701758700000|2023-12-05 06:45:00|35108|35058|35112.6|35062.6|35122.6|35072.6|35105.2|35055.2|469
1701759000000|2023-12-05 06:50:00|35112.4|35062.4|35123.2|35073.2|35127.4|35077.4|35111.1|35061.1|413
1701759300000|2023-12-05 06:55:00|35123.6|35073.6|35134.3|35084.3|35150.3|35100.3|35118.3|35068.3|577
1701759600000|2023-12-05 07:00:00|35135.5|35085.5|35131.4|35111.4|35143|35116.4|35124.8|35085.5|428
1701759900000|2023-12-05 07:05:00|35131.3|35111.3|35134.8|35114.8|35143.9|35123.9|35131.3|35111.3|339
1701760200000|2023-12-05 07:10:00|35134.5|35114.5|35140.6|35120.6|35147.9|35127.9|35134.2|35114.2|370
1701760500000|2023-12-05 07:15:00|35140.5|35120.5|35168.1|35148.1|35168.6|35148.6|35138.3|35118.3|323
1701760800000|2023-12-05 07:20:00|35168.3|35148.3|35182|35162|35188.3|35168.3|35165.7|35145.7|384
1701761100000|2023-12-05 07:25:00|35182.1|35162.1|35222.7|35202.7|35224.3|35204.3|35174.5|35154.5|597
1701761400000|2023-12-05 07:30:00|35222.1|35202.1|35204.6|35184.6|35227|35207|35200.6|35180.6|564
1701761700000|2023-12-05 07:35:00|35204.5|35184.5|35210.6|35190.6|35210.6|35190.6|35194.6|35174.6|465
1701762000000|2023-12-05 07:40:00|35210.4|35190.4|35216.1|35196.1|35218.7|35198.7|35190.8|35170.8|587
1701762300000|2023-12-05 07:45:00|35215|35195|35228.1|35208.1|35245.5|35225.5|35211.1|35191.1|526
1701762600000|2023-12-05 07:50:00|35228|35208|35233|35213|35236.2|35216.2|35226.5|35206.5|385
1701762900000|2023-12-05 07:55:00|35232.7|35212.7|35233.9|35213.9|35238.5|35218.5|35227.1|35207.1|479
1701763200000|2023-12-05 08:00:00|35232.8|35212.8|35216.3|35196.3|35236.1|35216.1|35214.2|35194.2|628
1701763500000|2023-12-05 08:05:00|35216.4|35196.4|35223.5|35203.5|35237|35217|35214.7|35194.7|497
1701763800000|2023-12-05 08:10:00|35223|35203|35214.4|35194.4|35235.1|35215.1|35214.1|35194.1|469
1701764100000|2023-12-05 08:15:00|35212.7|35192.7|35214.7|35194.7|35238.2|35214|35208.9|35176.5|516
1701764400000|2023-12-05 08:20:00|35212.3|35192.3|35203.5|35183.5|35215.4|35195.4|35202.2|35182.2|319
1701764700000|2023-12-05 08:25:00|35204.1|35184.1|35225.7|35205.7|35237.6|35217.6|35200.9|35180.9|473
1701765000000|2023-12-05 08:30:00|35225.8|35205.8|35203.9|35183.9|35227.3|35207.3|35203.1|35183.1|413
1701765300000|2023-12-05 08:35:00|35204|35184|35200.9|35180.9|35217.9|35197.9|35185.6|35165.6|487
1701765600000|2023-12-05 08:40:00|35201.1|35181.1|35177.1|35157.1|35216|35196|35177.1|35157.1|435
1701765900000|2023-12-05 08:45:00|35176.9|35156.9|35153.5|35133.5|35197.8|35161.7|35152.2|35132.2|519
1701766200000|2023-12-05 08:50:00|35153.8|35133.8|35123.1|35103.1|35160.1|35140.1|35122.2|35102.2|585
1701766500000|2023-12-05 08:55:00|35120.9|35100.9|35089.2|35069.2|35132.3|35112.3|35082.3|35049.2|594
1701766800000|2023-12-05 09:00:00|35103.8|35053.8|35095.8|35075.8|35105.7|35076.5|35052.2|35012.5|696
1701767100000|2023-12-05 09:05:00|35095.3|35075.3|35088.9|35068.9|35109.4|35089.4|35084.6|35064.6|533
1701767400000|2023-12-05 09:10:00|35089.2|35069.2|35075.8|35055.8|35093.1|35073.1|35049.5|35029.5|425
1701767700000|2023-12-05 09:15:00|35076.7|35056.7|35069|35049|35080.9|35060.9|35066.4|35046.4|399
1701768000000|2023-12-05 09:20:00|35068.8|35048.8|35061.4|35041.4|35072.2|35052.2|35060|35040|455
1701768300000|2023-12-05 09:25:00|35061.5|35041.5|35054.2|35034.2|35067|35047|35043.4|35023.4|489
1701768600000|2023-12-05 09:30:00|35053.8|35033.8|35022.7|35002.7|35055.3|35035.3|35019.3|34999.3|506
1701768900000|2023-12-05 09:35:00|35022.8|35002.8|35038.6|35018.6|35038.8|35018.8|35017.5|34997.5|438
1701769200000|2023-12-05 09:40:00|35037.9|35017.9|35042.4|35022.4|35047.6|35027.6|35036.9|35016.9|370
1701769500000|2023-12-05 09:45:00|35042.1|35022.1|35049.5|35029.5|35055.8|35035.8|35041.5|35021.5|430
1701769800000|2023-12-05 09:50:00|35049.8|35029.8|35037.6|35017.6|35053|35033|35027.3|35007.3|432
1701770100000|2023-12-05 09:55:00|35038.1|35018.1|35028.1|35008.1|35056.7|35036.7|35022.6|35002.6|474
1701770400000|2023-12-05 10:00:00|35028|35008|35040.6|35020.6|35047|35027|35022.4|35002.4|484
1701770700000|2023-12-05 10:05:00|35041.1|35021.1|35052.8|35032.8|35055.3|35035.3|35041.1|35021.1|372
1701771000000|2023-12-05 10:10:00|35053|35033|35067.9|35047.9|35070.1|35050.1|35051.2|35031.2|493
1701771300000|2023-12-05 10:15:00|35067.7|35047.7|35059.3|35039.3|35080.2|35060.2|35054.1|35034.1|498
1701771600000|2023-12-05 10:20:00|35060.5|35040.5|35077.3|35057.3|35085.2|35065.2|35060.2|35040.2|377
1701771900000|2023-12-05 10:25:00|35077.7|35057.7|35057.9|35037.9|35083.3|35063.3|35057.9|35037.9|481
1701772200000|2023-12-05 10:30:00|35057.2|35037.2|35052.6|35032.6|35065.5|35045.5|35049.3|35029.3|523
1701772500000|2023-12-05 10:35:00|35052.9|35032.9|35052.8|35032.8|35059.5|35039.5|35044.1|35024.1|470
1701772800000|2023-12-05 10:40:00|35053.6|35033.6|35058.1|35038.1|35070.3|35050.3|35049.3|35029.3|481
1701773100000|2023-12-05 10:45:00|35058|35038|35075.6|35055.6|35083.5|35063.5|35057.9|35037.9|560
1701773400000|2023-12-05 10:50:00|35075.8|35055.8|35071.7|35051.7|35080.4|35060.4|35065|35045|452
1701773700000|2023-12-05 10:55:00|35071.8|35051.8|35069|35049|35081.7|35061.7|35067.6|35047.6|409
1701774000000|2023-12-05 11:00:00|35068.7|35048.7|35028.9|35008.9|35071|35051|35026|35006|438
1701774300000|2023-12-05 11:05:00|35028.4|35008.4|35028.2|35008.2|35037.2|35017.2|35024.7|35004.7|347
1701774600000|2023-12-05 11:10:00|35028.1|35008.1|35029.9|35009.9|35030.4|35010.4|35016.2|34996.2|311
1701774900000|2023-12-05 11:15:00|35030|35010|35022.6|35002.6|35030.8|35010.8|35021.9|35001.9|274
1701775200000|2023-12-05 11:20:00|35022.7|35002.7|35042.2|35022.2|35044.2|35024.2|35020.6|35000.6|341
1701775500000|2023-12-05 11:25:00|35042.4|35022.4|35057|35037|35059.6|35039.6|35039.8|35019.8|377
1701775800000|2023-12-05 11:30:00|35058|35038|35093.2|35073.2|35095.3|35075.3|35058|35038|427
1701776100000|2023-12-05 11:35:00|35093.1|35073.1|35073.1|35053.1|35097|35077|35070.7|35050.7|347
1701776400000|2023-12-05 11:40:00|35073.4|35053.4|35086.3|35066.3|35086.9|35066.9|35071.3|35051.3|399
1701776700000|2023-12-05 11:45:00|35086.6|35066.6|35080.9|35060.9|35091.7|35071.7|35077.9|35057.9|382
1701777000000|2023-12-05 11:50:00|35081|35061|35077.3|35057.3|35087.3|35067.3|35075|35055|297
1701777300000|2023-12-05 11:55:00|35077.1|35057.1|35057|35037|35082.9|35062.9|35052.4|35032.4|403
1701777600000|2023-12-05 12:00:00|35057.2|35037.2|35057.9|35037.9|35065.6|35045.6|35053.1|35033.1|490
1701777900000|2023-12-05 12:05:00|35057.7|35037.7|35057.5|35037.5|35066.6|35046.6|35053.6|35033.6|414
1701778200000|2023-12-05 12:10:00|35057.4|35037.4|35064.3|35044.3|35072.9|35052.9|35057.4|35037.4|394
1701778500000|2023-12-05 12:15:00|35064.5|35044.5|35070.1|35050.1|35070.1|35050.1|35060|35040|316
1701778800000|2023-12-05 12:20:00|35070.2|35050.2|35057.4|35037.4|35076.4|35056.4|35045.4|35025.4|439
1701779100000|2023-12-05 12:25:00|35057.5|35037.5|35063.7|35043.7|35064.9|35044.9|35046.1|35026.1|401
1701779400000|2023-12-05 12:30:00|35063.8|35043.8|35068.2|35048.2|35073|35053|35061.7|35041.7|451
1701779700000|2023-12-05 12:35:00|35068.3|35048.3|35058.9|35038.9|35068.8|35048.8|35054.3|35034.3|446
1701780000000|2023-12-05 12:40:00|35059|35039|35060.6|35040.6|35062.7|35042.7|35053.7|35033.7|407
1701780300000|2023-12-05 12:45:00|35061.3|35041.3|35069.4|35049.4|35071.9|35051.9|35060.1|35040.1|362
1701780600000|2023-12-05 12:50:00|35069.6|35049.6|35079.7|35059.7|35079.9|35059.9|35069.5|35049.5|344
1701780900000|2023-12-05 12:55:00|35079.8|35059.8|35082.2|35062.2|35095.5|35075.5|35075.3|35055.3|387
1701781200000|2023-12-05 13:00:00|35081.9|35061.9|35067.4|35047.4|35083.5|35063.5|35048.3|35028.3|509
1701781500000|2023-12-05 13:05:00|35067.6|35047.6|35073.5|35053.5|35083.9|35063.9|35064.2|35044.2|427
1701781800000|2023-12-05 13:10:00|35073.4|35053.4|35067.2|35047.2|35073.5|35053.5|35060|35040|423
1701782100000|2023-12-05 13:15:00|35066.7|35046.7|35077.2|35057.2|35079.8|35059.8|35064.2|35044.2|384
1701782400000|2023-12-05 13:20:00|35078.3|35058.3|35050.5|35030.5|35082.2|35062.2|35049.2|35029.2|570
1701782700000|2023-12-05 13:25:00|35051.2|35031.2|35037.8|35017.8|35058.9|35038.9|35034.9|35014.9|585
1701783000000|2023-12-05 13:30:00|35037.9|35017.9|35030.6|35010.6|35054.5|35034.5|35030.6|35010.6|557
1701783300000|2023-12-05 13:35:00|35030.7|35010.7|35047.3|35027.3|35057.1|35037.1|35024|35004|484
1701783600000|2023-12-05 13:40:00|35047.2|35027.2|35030.1|35010.1|35048.8|35028.8|35022.3|35002.3|434
1701783900000|2023-12-05 13:45:00|35030.2|35010.2|35028.7|35008.7|35033|35013|35013.1|34993.1|454
1701784200000|2023-12-05 13:50:00|35028.6|35008.6|35019|34999|35034.4|35014.4|35018.8|34998.8|478
1701784500000|2023-12-05 13:55:00|35019.2|34999.2|35030.8|35010.8|35031.4|35011.4|35010|34990|554
1701784800000|2023-12-05 14:00:00|35033.1|35013.1|35024.4|35004.4|35037.6|35017.6|35021.1|35001.1|531
1701785100000|2023-12-05 14:05:00|35024.7|35004.7|35035.8|35015.8|35041.3|35021.3|35024.7|35004.7|462
1701785400000|2023-12-05 14:10:00|35035.4|35015.4|35057.2|35037.2|35059.5|35039.5|35034.5|35014.5|482
1701785700000|2023-12-05 14:15:00|35057.1|35037.1|35065.5|35045.5|35065.5|35045.5|35043.1|35023.1|460
1701786000000|2023-12-05 14:20:00|35065.6|35045.6|35050.5|35030.5|35070.1|35050.1|35048.6|35028.6|432
1701786300000|2023-12-05 14:25:00|35051.9|35031.9|35064|35044|35064.7|35044.7|35047.3|35027.3|506
1701786600000|2023-12-05 14:30:00|35063.9|35043.9|35059.9|35039.9|35070.3|35050.3|35056.9|35036.9|553
1701786900000|2023-12-05 14:35:00|35060.1|35040.1|35061.1|35041.1|35081.6|35061.6|35041.6|35021.6|631
1701787200000|2023-12-05 14:40:00|35060.2|35040.2|35081.2|35061.2|35086.3|35066.3|35058.5|35038.5|590
1701787500000|2023-12-05 14:45:00|35081.3|35061.3|35093.3|35073.3|35124.9|35104.9|35078|35058|785
1701787800000|2023-12-05 14:50:00|35092.7|35072.7|35095.8|35075.8|35101.9|35081.9|35089.1|35069.1|634
1701788100000|2023-12-05 14:55:00|35095.7|35075.7|35117.9|35058.4|35119.1|35078.9|35084.1|35057.2|529
1701788400000|2023-12-05 15:00:00|35119.1|35058.2|34989.1|34969.1|35119.3|35058.2|34984.5|34960.2|932
1701788700000|2023-12-05 15:05:00|34988.6|34968.6|35035.8|35015.8|35046.4|35026.4|34988.4|34968.4|798
1701789000000|2023-12-05 15:10:00|35036.3|35016.3|35075|35055|35077.6|35057.6|35008.8|34988.8|867
1701789300000|2023-12-05 15:15:00|35074.6|35054.6|35095.3|35075.3|35117.9|35097.9|35068.3|35048.3|778
1701789600000|2023-12-05 15:20:00|35095.2|35075.2|35050|35030|35096.7|35076.7|35043|35023|795
1701789900000|2023-12-05 15:25:00|35049.9|35029.9|35077.4|35057.4|35092.5|35072.5|35046.7|35026.7|692
1701790200000|2023-12-05 15:30:00|35077.5|35057.5|35076.9|35056.9|35083.7|35063.7|35062.7|35042.7|820
1701790500000|2023-12-05 15:35:00|35076.7|35056.7|35112.1|35092.1|35116.6|35096.6|35062.7|35042.7|697
1701790800000|2023-12-05 15:40:00|35111.9|35091.9|35131.5|35111.5|35138.1|35118.1|35111.1|35091.1|716
1701791100000|2023-12-05 15:45:00|35127|35107|35125.9|35105.9|35144.9|35124.9|35119.3|35099.3|746
1701791400000|2023-12-05 15:50:00|35126|35106|35161|35141|35187.1|35167.1|35125.7|35105.7|736
1701791700000|2023-12-05 15:55:00|35160.5|35140.5|35147.1|35127.1|35160.5|35140.5|35137|35117|711
1701792000000|2023-12-05 16:00:00|35147.3|35127.3|35105.7|35085.7|35147.3|35127.3|35099.6|35079.6|690
1701792300000|2023-12-05 16:05:00|35106.2|35086.2|35110.3|35090.3|35119.7|35099.7|35096.5|35076.5|551
1701792600000|2023-12-05 16:10:00|35110.2|35090.2|35150.7|35130.7|35151.7|35131.7|35106.5|35086.5|691
1701792900000|2023-12-05 16:15:00|35150.2|35130.2|35191.1|35171.1|35194.4|35174.4|35137.1|35117.1|728
1701793200000|2023-12-05 16:20:00|35191.2|35171.2|35196.6|35176.6|35203.4|35183.4|35187|35167|695
1701793500000|2023-12-05 16:25:00|35196|35176|35201.4|35151.4|35204.3|35184.3|35179.4|35137.6|726
1701793800000|2023-12-05 16:30:00|35201.7|35151.7|35211.7|35191.7|35227.7|35207.7|35193.6|35143.7|703
1701794100000|2023-12-05 16:35:00|35211.9|35191.9|35224|35174|35231.7|35195.8|35183.7|35146.8|668
1701794400000|2023-12-05 16:40:00|35223.9|35173.9|35234.3|35214.3|35234.6|35214.6|35202.1|35173.9|525
1701794700000|2023-12-05 16:45:00|35234.2|35214.2|35215.5|35195.5|35238.2|35218.2|35213.5|35193.5|545
1701795000000|2023-12-05 16:50:00|35216.1|35196.1|35253|35203|35255.5|35211.6|35212|35192|495
1701795300000|2023-12-05 16:55:00|35252|35202|35223.6|35203.6|35255.5|35209.7|35223.6|35190.1|685
1701795600000|2023-12-05 17:00:00|35223.2|35203.2|35236.4|35186.4|35240.6|35207.2|35222.7|35181.9|623
1701795900000|2023-12-05 17:05:00|35236.2|35186.2|35224.6|35174.6|35236.9|35186.9|35219.2|35169.2|487
1701796200000|2023-12-05 17:10:00|35222.4|35172.4|35221.4|35201.4|35240.6|35204.8|35217.4|35171.6|461
1701796500000|2023-12-05 17:15:00|35221.3|35201.3|35199.5|35179.5|35226.3|35202.9|35197.8|35173.4|591
1701796800000|2023-12-05 17:20:00|35199|35179|35214.5|35164.5|35217.8|35183.5|35190.8|35164.5|589
1701797100000|2023-12-05 17:25:00|35215.7|35165.7|35202|35152|35217.6|35170.1|35185.2|35148.6|617
1701797400000|2023-12-05 17:30:00|35201.7|35151.7|35204.1|35154.1|35215.7|35165.7|35198.6|35148.6|666
1701797700000|2023-12-05 17:35:00|35204|35154|35209.1|35159.1|35209.2|35159.2|35193.1|35143.1|657
1701798000000|2023-12-05 17:40:00|35208.9|35158.9|35211.7|35161.7|35215.2|35165.2|35203.3|35153.3|715
1701798300000|2023-12-05 17:45:00|35211.9|35161.9|35211.5|35161.5|35218|35168|35204.3|35154.3|755
1701798600000|2023-12-05 17:50:00|35210.4|35160.4|35209.4|35159.4|35221.2|35171.2|35207.1|35157.1|704
1701798900000|2023-12-05 17:55:00|35209.2|35159.2|35204.3|35154.3|35216.9|35166.9|35203|35153|496
1701799200000|2023-12-05 18:00:00|35202.5|35152.5|35210.1|35160.1|35213.1|35163.1|35199.9|35149.9|757
1701799500000|2023-12-05 18:05:00|35210.2|35160.2|35222.2|35172.2|35224.3|35174.3|35208.9|35158.9|748
1701799800000|2023-12-05 18:10:00|35221.9|35171.9|35205.2|35185.2|35222.5|35189|35199.9|35164.3|365
1701800100000|2023-12-05 18:15:00|35204.1|35184.1|35210.7|35190.7|35212.1|35192.1|35201.2|35181.2|570
1701800400000|2023-12-05 18:20:00|35210.6|35190.6|35200.5|35180.5|35211.8|35191.8|35197.6|35177.6|490
1701800700000|2023-12-05 18:25:00|35200.4|35180.4|35217.5|35167.5|35223.2|35187|35195|35164.1|622
1701801000000|2023-12-05 18:30:00|35217.2|35167.2|35224.3|35174.3|35231.4|35181.4|35215.4|35165.4|490
1701801300000|2023-12-05 18:35:00|35225.2|35175.2|35238|35188|35240.4|35190.4|35221.4|35171.4|1063
1701801600000|2023-12-05 18:40:00|35236.6|35186.6|35233.6|35183.6|35250.8|35200.8|35231.6|35181.6|1047
1701801900000|2023-12-05 18:45:00|35233.5|35183.5|35228.4|35178.4|35238.8|35188.8|35222.1|35172.1|840
1701802200000|2023-12-05 18:50:00|35227.6|35177.6|35217.3|35167.3|35232.9|35182.9|35214.8|35164.8|1030
1701802500000|2023-12-05 18:55:00|35217.1|35167.1|35229.4|35179.4|35234.2|35184.2|35216.7|35166.7|812
1701802800000|2023-12-05 19:00:00|35229.5|35179.5|35225.8|35205.8|35231.8|35211.8|35209.3|35174.3|624
1701803100000|2023-12-05 19:05:00|35227.2|35207.2|35218.4|35198.4|35229|35209|35213.3|35193.3|710
1701803400000|2023-12-05 19:10:00|35218.6|35198.6|35215.8|35195.8|35223.2|35203.2|35213|35193|739
1701803700000|2023-12-05 19:15:00|35216.3|35196.3|35216.6|35196.6|35222.7|35202.7|35211.9|35191.9|822
1701804000000|2023-12-05 19:20:00|35216.5|35196.5|35222.5|35202.5|35228.6|35208.6|35215.7|35195.7|753
1701804300000|2023-12-05 19:25:00|35222.7|35202.7|35220.6|35200.6|35229|35209|35215.4|35195.4|796
1701804600000|2023-12-05 19:30:00|35221.7|35201.7|35230.8|35210.8|35231.5|35211.5|35220.4|35200.4|510
1701804900000|2023-12-05 19:35:00|35230.9|35210.9|35223.1|35203.1|35235.3|35215.3|35221.9|35201.9|411
1701805200000|2023-12-05 19:40:00|35225.8|35205.8|35227.1|35207.1|35227.6|35207.6|35212.5|35192.5|786
1701805500000|2023-12-05 19:45:00|35227.2|35207.2|35224.8|35204.8|35231.2|35211.2|35219.2|35199.2|783
1701805800000|2023-12-05 19:50:00|35224.2|35204.2|35227.5|35207.5|35230.4|35210.4|35220.5|35200.5|638
1701806100000|2023-12-05 19:55:00|35228|35208|35222|35202|35230.5|35210.5|35219.5|35199.5|579
1701806400000|2023-12-05 20:00:00|35221.8|35201.8|35224.7|35204.7|35225.6|35205.6|35217.8|35197.8|336
1701806700000|2023-12-05 20:05:00|35224.8|35204.8|35222.9|35172.9|35232|35204.8|35218|35172.6|293
1701807000000|2023-12-05 20:10:00|35222.6|35172.6|35211.4|35161.4|35223.1|35173.1|35211|35161|310
1701807300000|2023-12-05 20:15:00|35210.7|35160.7|35204.7|35154.7|35214.5|35175|35187|35154|310
1701807600000|2023-12-05 20:20:00|35204.4|35154.4|35200.8|35150.8|35204.8|35154.8|35197.3|35147.3|285
1701807900000|2023-12-05 20:25:00|35201.1|35151.1|35197.4|35147.4|35203.4|35162.7|35181.3|35146.5|269
1701808200000|2023-12-05 20:30:00|35197.9|35147.9|35198.7|35148.7|35204.1|35154.1|35189.4|35139.4|310
1701808500000|2023-12-05 20:35:00|35202.6|35152.6|35194.8|35144.8|35203.6|35165.4|35183|35141.9|141
1701808800000|2023-12-05 20:40:00|35194.7|35144.7|35198.5|35148.5|35202.5|35152.5|35190.7|35140.7|212
1701809100000|2023-12-05 20:45:00|35198.4|35148.4|35191.2|35141.2|35201.4|35151.4|35190.3|35140.3|193
1701809400000|2023-12-05 20:50:00|35191|35141|35188.3|35138.3|35195.7|35145.7|35185|35135|262
1701809700000|2023-12-05 20:55:00|35191|35141|35192.7|35142.7|35195.4|35145.4|35181|35131|348
1701810000000|2023-12-05 21:00:00|35194.9|35144.9|35193.5|35143.5|35196.9|35146.9|35187|35137|208
1701810300000|2023-12-05 21:05:00|35193.4|35143.4|35186.1|35166.1|35203.5|35167.4|35177.3|35141.8|118
1701810600000|2023-12-05 21:10:00|35186.3|35166.3|35194.3|35144.3|35203.2|35167.6|35184.9|35143.7|144
1701810900000|2023-12-05 21:15:00|35193.7|35143.7|35196|35146|35196.6|35146.6|35189.2|35139.2|139
1701811200000|2023-12-05 21:20:00|35196.1|35146.1|35194.2|35144.2|35196.2|35160.9|35179.8|35143.4|91
1701811500000|2023-12-05 21:25:00|35194.1|35144.1|35194|35144|35196.4|35146.4|35193.7|35143.7|89
1701811800000|2023-12-05 21:30:00|35194.2|35144.2|35190.2|35140.2|35194.4|35144.4|35190.1|35140.1|121
1701812100000|2023-12-05 21:35:00|35190.1|35140.1|35186.1|35136.1|35190.8|35140.8|35185.7|35135.7|134
1701812400000|2023-12-05 21:40:00|35186|35136|35188.8|35135.3|35190.5|35138|35183.8|35132.6|188
1701812700000|2023-12-05 21:45:00|35190.5|35135.2|35195.8|35119.3|35198.2|35135.2|35188.9|35119.3|144
1701813000000|2023-12-05 21:50:00|35197.7|35119.4|35197.9|35122.6|35205.6|35133.3|35183.3|35105|254
1701813300000|2023-12-05 21:55:00|35195.5|35123.6|35230|35114.3|35230|35129.1|35167.5|35059|302
1701813600000|2023-12-05 22:00:00|35219.8|35118.6|35218.6|35098.6|35232.1|35118.6|35208.6|35088.6|41
1701813900000|2023-12-05 22:05:00|35218|35098|35216.4|35096.4|35218|35098|35211|35091|49
1701814200000|2023-12-05 22:10:00|35215.9|35095.9|35215.1|35095.1|35215.9|35095.9|35212|35092|27
1701814500000|2023-12-05 22:15:00|35215.2|35095.2|35212.7|35092.7|35215.2|35095.2|35211.9|35091.9|70
1701814800000|2023-12-05 22:20:00|35213|35093|35210.6|35090.6|35213.7|35093.7|35209.9|35089.9|88
1701815100000|2023-12-05 22:25:00|35210.7|35090.7|35207.3|35087.3|35212.8|35092.8|35207.1|35087.1|72
1701815400000|2023-12-05 22:30:00|35207.7|35087.7|35216.1|35096.1|35216.3|35096.3|35206|35086|126
1701815700000|2023-12-05 22:35:00|35216.2|35096.2|35216|35096|35216.2|35096.2|35215.7|35095.7|93
1701816000000|2023-12-05 22:40:00|35215.9|35095.9|35219|35099|35220|35100|35214.3|35094.3|103
1701816300000|2023-12-05 22:45:00|35220|35100|35206.5|35086.5|35222.1|35102.1|35204.7|35084.7|130
1701816600000|2023-12-05 22:50:00|35206.8|35086.8|35205|35085|35207.7|35087.7|35204.2|35084.2|82
1701816900000|2023-12-05 22:55:00|35207.3|35087.3|35176|35097.9|35207.4|35123|35176|35083.6|141
1701817200000|2023-12-05 23:00:00|35205.7|35085.6|35219.7|35099.7|35222.5|35111|35203.9|35085.6|215
1701817500000|2023-12-05 23:05:00|35219.8|35099.8|35216.8|35100.4|35222.2|35122|35204.6|35095.8|104
1701817800000|2023-12-05 23:10:00|35216.7|35117.6|35214.1|35110.2|35220.1|35123.4|35202.7|35094.8|117
1701818100000|2023-12-05 23:15:00|35213.9|35102.2|35212.9|35114|35219.5|35124.6|35202.2|35097.3|134
1701818400000|2023-12-05 23:20:00|35213|35107|35207.2|35119.1|35223.2|35131|35202.8|35098.4|91
1701818700000|2023-12-05 23:25:00|35207.3|35119.3|35218.7|35113.5|35221.5|35126.8|35202.9|35100.6|115
1701819000000|2023-12-05 23:30:00|35215|35106.2|35207.3|35120.7|35225|35125.9|35207.3|35100.7|140
1701819300000|2023-12-05 23:35:00|35206.5|35127.1|35213.1|35125.5|35213.7|35127.1|35203.4|35112.8|114
1701819600000|2023-12-05 23:40:00|35210.7|35125.8|35217.4|35134.1|35225.3|35134.1|35206.3|35105.1|141
1701819900000|2023-12-05 23:45:00|35212.4|35134|35210|35122.4|35221.8|35140|35206.2|35114.2|172
1701820200000|2023-12-05 23:50:00|35214.6|35106.7|35216|35111.9|35224.5|35123.8|35203.7|35104.1|167
1701820500000|2023-12-05 23:55:00|35215.3|35111.6|35219.7|35145.9|35229.9|35150|35204.5|35100.1|237
1701820800000|2023-12-06 00:00:00|35219.6|35145.8|35216.4|35154.7|35221.9|35155.9|35208.6|35141.2|209
1701821100000|2023-12-06 00:05:00|35215|35154.8|35214.6|35157.1|35217.3|35157.3|35214.3|35153.4|127
1701821400000|2023-12-06 00:10:00|35214.7|35157|35212.1|35150.3|35217.3|35157.1|35206.8|35149.1|133
1701821700000|2023-12-06 00:15:00|35212.6|35150.6|35193.6|35126.2|35212.7|35153.3|35184.9|35087.2|259
1701822000000|2023-12-06 00:20:00|35192.6|35126.9|35205.3|35125.8|35210.3|35129.7|35192.6|35119.6|181
1701822300000|2023-12-06 00:25:00|35205.4|35125.9|35195.3|35075.3|35214.2|35130.8|35191.2|35071.2|249
1701822600000|2023-12-06 00:30:00|35198.6|35078.6|35215.2|35113.5|35215.8|35113.5|35187.2|35067.4|263
1701822900000|2023-12-06 00:35:00|35214.3|35112.8|35200.9|35140.1|35218.3|35140.1|35200|35112.8|343
1701823200000|2023-12-06 00:40:00|35200.8|35140.3|35191.5|35126.8|35206.5|35143|35185.7|35121.2|871
1701823500000|2023-12-06 00:45:00|35191.7|35126.7|35180.5|35127.4|35196.7|35135.2|35173.9|35108.6|950
1701823800000|2023-12-06 00:50:00|35180.6|35127.6|35168.7|35118.7|35183.7|35129.4|35161.2|35108.4|670
1701824100000|2023-12-06 00:55:00|35168.2|35118.2|35171.7|35117.8|35178.2|35126.2|35164.1|35112.6|490
1701824400000|2023-12-06 01:00:00|35171.8|35119.1|35174.5|35123.4|35182.3|35129.1|35165.4|35113.6|386
1701824700000|2023-12-06 01:05:00|35174.4|35123.3|35190.3|35131.9|35194.3|35135|35169.8|35108.9|790
1701825000000|2023-12-06 01:10:00|35190.6|35132|35191.3|35138.9|35193.1|35139|35180.1|35125.8|591
1701825300000|2023-12-06 01:15:00|35189.7|35139|35188.9|35136.2|35203|35144.3|35182.1|35129.3|687
1701825600000|2023-12-06 01:20:00|35188.8|35136.1|35197.6|35146.8|35206.6|35150.2|35184.5|35133|626
1701825900000|2023-12-06 01:25:00|35196.8|35146.9|35208.2|35158.2|35208.8|35158.3|35192.1|35141.6|510
1701826200000|2023-12-06 01:30:00|35208.3|35158.3|35199.6|35149.6|35222|35168.8|35198|35147.8|834
1701826500000|2023-12-06 01:35:00|35199.5|35149.5|35183.8|35132.8|35206.1|35153.6|35183.3|35131|867
1701826800000|2023-12-06 01:40:00|35184.4|35133.2|35185.8|35135.8|35205.5|35153.2|35183.6|35130|859
1701827100000|2023-12-06 01:45:00|35185.5|35135.5|35180|35130|35192.7|35140|35179.1|35129.1|674
1701827400000|2023-12-06 01:50:00|35179.9|35129.9|35194.8|35144.5|35202.3|35152.3|35179.6|35129.6|815
1701827700000|2023-12-06 01:55:00|35194.6|35144.3|35191.9|35141.9|35197|35145.2|35186.1|35134.7|493
1701828000000|2023-12-06 02:00:00|35192.3|35142.3|35189.7|35139.7|35192.4|35142.4|35187.2|35137.2|372
1701828300000|2023-12-06 02:05:00|35189.8|35139.8|35189.7|35139.7|35198.8|35148.8|35185.3|35135.3|360
1701828600000|2023-12-06 02:10:00|35190.9|35140.9|35185|35135|35191.3|35141.3|35184|35134|334
1701828900000|2023-12-06 02:15:00|35185.3|35135.3|35198.1|35148.1|35207.2|35157.2|35185.3|35135.3|319
1701829200000|2023-12-06 02:20:00|35198|35148|35203|35153|35205|35155|35196.7|35146.7|252
1701829500000|2023-12-06 02:25:00|35203.1|35153.1|35198.3|35148.3|35206.8|35156.8|35196.5|35146.5|246
1701829800000|2023-12-06 02:30:00|35198.2|35148.2|35196.5|35146.5|35198.9|35148.9|35193.7|35143.7|197
1701830100000|2023-12-06 02:35:00|35196.6|35146.6|35198.1|35148.1|35199.2|35149.2|35194.9|35144.9|192
1701830400000|2023-12-06 02:40:00|35198.3|35148.3|35194.7|35144.7|35198.3|35148.3|35191.8|35141.8|200
1701830700000|2023-12-06 02:45:00|35195|35145|35190.8|35140.8|35202.8|35152.8|35189.5|35139.5|255
1701831000000|2023-12-06 02:50:00|35190.5|35140.5|35201.4|35151.2|35211.8|35161.8|35190.5|35140.5|775
1701831300000|2023-12-06 02:55:00|35202.8|35150.5|35192.6|35142.6|35208.4|35155|35189.4|35139.4|658
1701831600000|2023-12-06 03:00:00|35192.8|35142.8|35190.2|35140.2|35193.9|35143.9|35189.7|35139.7|169
1701831900000|2023-12-06 03:05:00|35190.1|35140.1|35181.9|35131.9|35196.5|35146.5|35180.2|35130.2|381
1701832200000|2023-12-06 03:10:00|35182.1|35132.1|35181.1|35131.1|35188.9|35138.9|35179.1|35129.1|286
1701832500000|2023-12-06 03:15:00|35181.3|35131.3|35180.7|35130.7|35184.2|35134.2|35178.6|35128.6|174
1701832800000|2023-12-06 03:20:00|35180.2|35130.2|35138.1|35088.1|35180.5|35130.5|35133.5|35083.5|353
1701833100000|2023-12-06 03:25:00|35137.9|35087.9|35150|35098.4|35157.3|35103.6|35137.2|35087.2|428
1701833400000|2023-12-06 03:30:00|35151.8|35098.6|35148.8|35098.8|35162.5|35107|35141.6|35091.6|415
1701833700000|2023-12-06 03:35:00|35148.4|35098.4|35159.2|35102.8|35168|35111.3|35147.8|35096.8|537
1701834000000|2023-12-06 03:40:00|35159.3|35102.9|35151.4|35092.2|35167.9|35110.8|35146.3|35092.2|774
1701834300000|2023-12-06 03:45:00|35151.2|35090.9|35159|35101.8|35163.3|35107.9|35144.6|35088.9|793
1701834600000|2023-12-06 03:50:00|35162.2|35103.9|35152.3|35092.2|35165.9|35109.7|35141|35087.9|791
1701834900000|2023-12-06 03:55:00|35150.8|35093.6|35159|35103.4|35170|35106.9|35143.7|35088.9|763
1701835200000|2023-12-06 04:00:00|35158.9|35103.5|35160.2|35100.8|35170.9|35109.6|35145.6|35093.5|922
1701835500000|2023-12-06 04:05:00|35159.6|35101.1|35158|35103.4|35167.4|35106.5|35147.3|35091.9|943
1701835800000|2023-12-06 04:10:00|35160.1|35103.6|35146.9|35093.3|35171.8|35111.4|35142|35088.2|971
1701836100000|2023-12-06 04:15:00|35147.6|35093.5|35154.4|35093.7|35155.8|35097.8|35138.4|35083|650
1701836400000|2023-12-06 04:20:00|35154.1|35093.4|35156.1|35100.9|35171|35109.9|35144.3|35091.1|912
1701836700000|2023-12-06 04:25:00|35155|35101.2|35161.8|35101|35161.8|35104.8|35142.4|35088.2|799
1701837000000|2023-12-06 04:30:00|35161.2|35101.4|35165.7|35104.5|35168.4|35109.5|35146.2|35090.3|796
1701837300000|2023-12-06 04:35:00|35165.4|35104.7|35155.9|35095.5|35167.8|35104.9|35148.2|35089.9|713
1701837600000|2023-12-06 04:40:00|35154.9|35094.9|35163.6|35101.7|35177.5|35117.3|35146.9|35091.2|731
1701837900000|2023-12-06 04:45:00|35163.7|35101.6|35161|35103.2|35173.3|35112.6|35153.5|35097.6|614
1701838200000|2023-12-06 04:50:00|35160.8|35103.3|35161.5|35103.6|35178.2|35121.2|35157.2|35098.4|680
1701838500000|2023-12-06 04:55:00|35161.3|35103.5|35165.2|35113.6|35168.4|35116|35150.6|35096.3|524
1701838800000|2023-12-06 05:00:00|35165.1|35113.5|35159.7|35109.7|35166.1|35115|35159.1|35109.1|235
1701839100000|2023-12-06 05:05:00|35159.6|35109.6|35173.1|35123|35179|35125.6|35159.6|35109.6|259
1701839400000|2023-12-06 05:10:00|35173|35122.9|35158.4|35108|35176.3|35125.1|35158.3|35108|322
1701839700000|2023-12-06 05:15:00|35158.3|35108.1|35171.8|35119.9|35174|35122.1|35149.2|35099.2|321
1701840000000|2023-12-06 05:20:00|35171.6|35119.6|35152.8|35102.8|35171.9|35119.9|35152.8|35102.8|290
1701840300000|2023-12-06 05:25:00|35152.4|35102.4|35154.3|35104.3|35161.3|35108.5|35147.9|35097.9|257
1701840600000|2023-12-06 05:30:00|35154|35103.3|35144.8|35092.3|35154|35103.3|35138|35088|248
1701840900000|2023-12-06 05:35:00|35145.1|35092.5|35147.5|35096.6|35149.8|35098.8|35131.4|35080.9|431
1701841200000|2023-12-06 05:40:00|35147.3|35096.5|35141.7|35091.7|35154|35100.5|35133.1|35079.4|890
1701841500000|2023-12-06 05:45:00|35143|35093|35140.8|35088.7|35151.6|35099.8|35133|35083|872
1701841800000|2023-12-06 05:50:00|35140.5|35088.5|35144.5|35089.8|35150.1|35096.8|35132.5|35082.5|924
1701842100000|2023-12-06 05:55:00|35145.4|35090.5|35136.2|35086.2|35153.5|35098|35132.5|35080.2|815
1701842400000|2023-12-06 06:00:00|35136.3|35086.3|35158.2|35108.2|35164.9|35113.8|35135.4|35085.4|452
1701842700000|2023-12-06 06:05:00|35158.4|35108.4|35181|35131|35181|35131|35152.5|35102.5|644
1701843000000|2023-12-06 06:10:00|35180.7|35130.7|35155.5|35105.5|35186.5|35136.5|35155.5|35105.5|681
1701843300000|2023-12-06 06:15:00|35155.4|35105.4|35155.3|35105.3|35162.7|35112.7|35148.7|35098.7|403
1701843600000|2023-12-06 06:20:00|35156.5|35106.5|35160|35110|35165.7|35115.7|35154.9|35104.9|301
1701843900000|2023-12-06 06:25:00|35158.8|35108.8|35167.4|35117.4|35168.2|35118.2|35156.5|35106.5|252
1701844200000|2023-12-06 06:30:00|35167.5|35117.5|35169|35119|35172.9|35122.9|35163.9|35113.9|251
1701844500000|2023-12-06 06:35:00|35168.9|35118.9|35169.8|35119.8|35172|35122|35166.9|35116.9|232
1701844800000|2023-12-06 06:40:00|35169.7|35119.7|35169.7|35119.7|35172.5|35122.5|35168.7|35118.7|228
1701845100000|2023-12-06 06:45:00|35169.4|35119.4|35159.7|35109.7|35169.4|35119.4|35159.4|35109.4|218
1701845400000|2023-12-06 06:50:00|35159.5|35109.5|35172.5|35122.5|35172.5|35122.5|35159.5|35109.5|213
1701845700000|2023-12-06 06:55:00|35172.3|35122.3|35177.8|35125|35178|35127.2|35168.4|35118.4|335
1701846000000|2023-12-06 07:00:00|35177.2|35127.2|35207.7|35187.7|35238.9|35203|35176.6|35126.6|811
1701846300000|2023-12-06 07:05:00|35206.8|35186.8|35187.9|35167.9|35210|35190|35184.5|35164.5|529
1701846600000|2023-12-06 07:10:00|35188.1|35168.1|35180.2|35160.2|35191.4|35171.4|35175|35155|457
1701846900000|2023-12-06 07:15:00|35180.1|35160.1|35188.6|35168.6|35196.4|35176.4|35176.8|35156.8|303
1701847200000|2023-12-06 07:20:00|35188.5|35168.5|35202.8|35182.8|35211.4|35191.4|35188.3|35168.3|346
1701847500000|2023-12-06 07:25:00|35202.2|35182.2|35212.3|35162.3|35224.6|35186.2|35194.8|35156.6|370
1701847800000|2023-12-06 07:30:00|35214|35164|35221.8|35201.8|35262.9|35230.9|35214|35164|499
1701848100000|2023-12-06 07:35:00|35221.9|35201.9|35252.7|35232.7|35252.7|35232.7|35215.1|35195.1|310
1701848400000|2023-12-06 07:40:00|35252.8|35232.8|35209.2|35189.2|35253.4|35233.4|35207.8|35187.8|415
1701848700000|2023-12-06 07:45:00|35209.5|35189.5|35172.9|35152.9|35214.4|35194.4|35168.3|35148.3|425
1701849000000|2023-12-06 07:50:00|35170.9|35150.9|35163.3|35143.3|35176.6|35156.6|35163.2|35143.2|392
1701849300000|2023-12-06 07:55:00|35163.1|35143.1|35179.1|35159.1|35190.2|35170.2|35162.7|35142.7|464
1701849600000|2023-12-06 08:00:00|35181.2|35161.2|35209.1|35189.1|35210.5|35190.5|35177.8|35157.8|521
1701849900000|2023-12-06 08:05:00|35209.2|35189.2|35248|35228|35254.6|35234.6|35209.2|35189.2|510
1701850200000|2023-12-06 08:10:00|35248.7|35228.7|35260.1|35240.1|35267.2|35247.2|35244.9|35224.9|471
1701850500000|2023-12-06 08:15:00|35260|35240|35258.3|35238.3|35265.2|35245.2|35252.2|35232.2|392
1701850800000|2023-12-06 08:20:00|35258.1|35238.1|35262.3|35242.3|35266.9|35246.9|35253|35233|332
1701851100000|2023-12-06 08:25:00|35262.7|35242.7|35284.7|35264.7|35288.2|35268.2|35249.6|35229.6|458
1701851400000|2023-12-06 08:30:00|35284.6|35264.6|35321.2|35301.2|35324.2|35304.2|35282.6|35262.6|508
1701851700000|2023-12-06 08:35:00|35321.8|35301.8|35309.7|35289.7|35324.3|35304.3|35303.9|35283.9|414
1701852000000|2023-12-06 08:40:00|35309.4|35289.4|35307.7|35287.7|35311.5|35291.5|35304.8|35284.8|109
1701852300000|2023-12-06 08:45:00|35319.2|35299.2|35308.4|35288.4|35324.3|35304.3|35307.4|35287.4|392
1701852600000|2023-12-06 08:50:00|35307.8|35287.8|35277.9|35257.9|35309.5|35289.5|35271.6|35251.6|465
1701852900000|2023-12-06 08:55:00|35277.1|35257.1|35262.7|35242.7|35294.6|35274.6|35261|35241|427
1701853200000|2023-12-06 09:00:00|35262.6|35242.6|35237.2|35217.2|35267.6|35247.6|35236.8|35216.8|638
1701853500000|2023-12-06 09:05:00|35237|35217|35230.7|35210.7|35251.8|35231.8|35225.3|35205.3|555
1701853800000|2023-12-06 09:10:00|35231|35211|35243.9|35223.9|35248.2|35228.2|35229.8|35209.8|410
1701854100000|2023-12-06 09:15:00|35243.7|35223.7|35244.7|35224.7|35252.3|35232.3|35234.7|35214.7|594
1701854400000|2023-12-06 09:20:00|35244.6|35224.6|35246.9|35226.9|35248.2|35228.2|35240.6|35220.6|414
1701854700000|2023-12-06 09:25:00|35247.1|35227.1|35243|35223|35258.1|35238.1|35242.5|35222.5|448
1701855000000|2023-12-06 09:30:00|35242.8|35222.8|35239.9|35219.9|35245.4|35225.4|35232|35212|438
1701855300000|2023-12-06 09:35:00|35241.6|35221.6|35241.4|35221.4|35251.5|35231.5|35235.7|35215.7|361
1701855600000|2023-12-06 09:40:00|35241.6|35221.6|35259.7|35239.7|35261.4|35241.4|35241.6|35221.6|328
1701855900000|2023-12-06 09:45:00|35259.6|35239.6|35276.3|35256.3|35277.8|35257.8|35241.9|35221.9|412
1701856200000|2023-12-06 09:50:00|35276|35256|35278.3|35258.3|35279.5|35259.5|35269|35249|355
1701856500000|2023-12-06 09:55:00|35278.2|35258.2|35269.6|35249.6|35287.3|35267.3|35269.1|35249.1|464
1701856800000|2023-12-06 10:00:00|35269.8|35249.8|35270.4|35250.4|35278.1|35258.1|35261.7|35241.7|517
1701857100000|2023-12-06 10:05:00|35270.2|35250.2|35248.8|35228.8|35270.2|35250.2|35245.8|35225.8|356
1701857400000|2023-12-06 10:10:00|35248.9|35228.9|35251.6|35231.6|35254.6|35234.6|35248|35228|287
1701857700000|2023-12-06 10:15:00|35251.8|35231.8|35250.9|35230.9|35259.9|35239.9|35247.6|35227.6|355
1701858000000|2023-12-06 10:20:00|35251.2|35231.2|35273.6|35253.6|35281.4|35261.4|35246.1|35226.1|428
1701858300000|2023-12-06 10:25:00|35273.2|35253.2|35287.5|35267.5|35294|35274|35273.1|35253.1|389
1701858600000|2023-12-06 10:30:00|35287.6|35267.6|35266.1|35246.1|35291.7|35271.7|35260.4|35240.4|417
1701858900000|2023-12-06 10:35:00|35265.8|35245.8|35277.6|35257.6|35284|35264|35265.8|35245.8|383
1701859200000|2023-12-06 10:40:00|35277.9|35257.9|35263.6|35243.6|35280.5|35260.5|35263.5|35243.5|379
1701859500000|2023-12-06 10:45:00|35263.4|35243.4|35266|35246|35273.7|35253.7|35262.5|35242.5|474
1701859800000|2023-12-06 10:50:00|35266.3|35246.3|35276.2|35256.2|35288.5|35268.5|35264.1|35244.1|517
1701860100000|2023-12-06 10:55:00|35276.1|35256.1|35288.5|35268.5|35294.5|35274.5|35273.4|35253.4|511
1701860400000|2023-12-06 11:00:00|35288.6|35268.6|35293.2|35273.2|35301.1|35281.1|35288.6|35268.6|388
1701860700000|2023-12-06 11:05:00|35293.1|35273.1|35303.2|35283.2|35307.5|35287.5|35286.3|35266.3|475
1701861000000|2023-12-06 11:10:00|35303.3|35283.3|35343.1|35323.1|35347.5|35327.5|35301|35281|431
1701861300000|2023-12-06 11:15:00|35343.3|35323.3|35339.3|35319.3|35355.9|35335.9|35332.2|35312.2|439
1701861600000|2023-12-06 11:20:00|35338.6|35318.6|35339.7|35319.7|35343.6|35323.6|35332.3|35312.3|271
1701861900000|2023-12-06 11:25:00|35339.1|35319.1|35358.4|35338.4|35360.6|35340.6|35339.1|35319.1|386
1701862200000|2023-12-06 11:30:00|35359.2|35339.2|35347.5|35327.5|35362.2|35342.2|35344.7|35324.7|385
1701862500000|2023-12-06 11:35:00|35347.6|35327.6|35346.5|35326.5|35351.9|35331.9|35346|35326|359
1701862800000|2023-12-06 11:40:00|35346.6|35326.6|35374.8|35354.8|35375.8|35355.8|35344.3|35324.3|375
1701863100000|2023-12-06 11:45:00|35374.9|35354.9|35353.9|35333.9|35375.5|35355.5|35352.8|35332.8|344
1701863400000|2023-12-06 11:50:00|35353.6|35333.6|35363|35343|35377.5|35357.5|35353.1|35333.1|456
1701863700000|2023-12-06 11:55:00|35362.9|35342.9|35366.1|35346.1|35372.5|35352.5|35362.2|35342.2|327
1701864000000|2023-12-06 12:00:00|35365.9|35345.9|35373|35353|35376.2|35356.2|35365.3|35345.3|398
1701864300000|2023-12-06 12:05:00|35372.9|35352.9|35378.2|35358.2|35378.8|35358.8|35363.1|35343.1|426
1701864600000|2023-12-06 12:10:00|35378.3|35358.3|35365|35345|35381|35361|35358.8|35338.8|502
1701864900000|2023-12-06 12:15:00|35365.2|35345.2|35358|35338|35371.5|35351.5|35341.7|35321.7|481
1701865200000|2023-12-06 12:20:00|35357.9|35337.9|35367.6|35347.6|35370.2|35350.2|35357|35337|552
1701865500000|2023-12-06 12:25:00|35367.5|35347.5|35379.9|35359.9|35381.5|35361.5|35353.3|35333.3|390
1701865800000|2023-12-06 12:30:00|35380|35360|35354.1|35334.1|35384|35364|35350.1|35330.1|428
1701866100000|2023-12-06 12:35:00|35353.5|35333.5|35358.9|35338.9|35363.9|35343.9|35341.3|35321.3|442
1701866400000|2023-12-06 12:40:00|35358.6|35338.6|35355.6|35335.6|35361.2|35341.2|35351|35331|372
1701866700000|2023-12-06 12:45:00|35356.4|35336.4|35324.6|35304.6|35364.5|35344.5|35322.8|35302.8|477
1701867000000|2023-12-06 12:50:00|35324.5|35304.5|35315.7|35295.7|35332.1|35312.1|35298.3|35278.3|432
1701867300000|2023-12-06 12:55:00|35316|35296|35324.8|35304.8|35326.1|35306.1|35309.6|35289.6|508
1701867600000|2023-12-06 13:00:00|35324.4|35304.4|35318.2|35298.2|35325.1|35305.1|35316.1|35296.1|506
1701867900000|2023-12-06 13:05:00|35318.1|35298.1|35321.6|35301.6|35323.6|35303.6|35315.2|35295.2|431
1701868200000|2023-12-06 13:10:00|35321.7|35301.7|35350.1|35273.7|35350.1|35301.7|35309.8|35272.6|511
1701868500000|2023-12-06 13:15:00|35350.6|35273.8|35303.4|35283.4|35351|35312.4|35300|35250.6|903
1701868800000|2023-12-06 13:20:00|35303.2|35283.2|35256.6|35236.6|35304.3|35284.3|35248.7|35228.7|705
1701869100000|2023-12-06 13:25:00|35256.1|35236.1|35273.7|35223.2|35273.7|35241.9|35246.3|35220.1|512
1701869400000|2023-12-06 13:30:00|35274.7|35223.7|35236.8|35216.8|35284.4|35241.5|35234.2|35202.9|849
1701869700000|2023-12-06 13:35:00|35236.6|35216.6|35261.6|35241.6|35264.9|35244.9|35236.6|35216.6|646
1701870000000|2023-12-06 13:40:00|35261.5|35241.5|35244.2|35224.2|35268.3|35248.3|35233.6|35213.6|599
1701870300000|2023-12-06 13:45:00|35244.3|35224.3|35247.2|35227.2|35251.1|35231.1|35229.4|35209.4|640
1701870600000|2023-12-06 13:50:00|35248|35228|35235.6|35215.6|35248|35228|35226.3|35206.3|498
1701870900000|2023-12-06 13:55:00|35235.7|35215.7|35239.5|35219.5|35241.9|35221.9|35232|35212|528
1701871200000|2023-12-06 14:00:00|35239.3|35219.3|35235.7|35215.7|35242.9|35222.9|35213.9|35193.9|640
1701871500000|2023-12-06 14:05:00|35235.9|35215.9|35223.7|35203.7|35246.2|35226.2|35203.1|35183.1|624
1701871800000|2023-12-06 14:10:00|35223.5|35203.5|35241|35221|35252.3|35232.3|35221.3|35201.3|557
1701872100000|2023-12-06 14:15:00|35240|35220|35262.1|35242.1|35262.1|35242.1|35237.5|35217.5|523
1701872400000|2023-12-06 14:20:00|35262.2|35242.2|35236.6|35216.6|35266.5|35246.5|35223.2|35203.2|564
1701872700000|2023-12-06 14:25:00|35236.4|35216.4|35202.4|35182.4|35236.4|35216.4|35193.2|35173.2|538
1701873000000|2023-12-06 14:30:00|35202.8|35182.8|35215.8|35195.8|35222.1|35202.1|35199.2|35179.2|614
1701873300000|2023-12-06 14:35:00|35216.2|35196.2|35237.9|35217.9|35237.9|35217.9|35212.1|35192.1|680
1701873600000|2023-12-06 14:40:00|35237.8|35217.8|35219.1|35199.1|35238.9|35218.9|35215.4|35195.4|574
1701873900000|2023-12-06 14:45:00|35219|35199|35221.6|35201.6|35235.3|35215.3|35217.2|35197.2|618
1701874200000|2023-12-06 14:50:00|35217.5|35197.5|35242.6|35222.6|35244.1|35224.1|35209.8|35189.8|573
1701874500000|2023-12-06 14:55:00|35242.9|35222.9|35242.2|35222.2|35254.5|35234.5|35226.1|35206.1|608
1701874800000|2023-12-06 15:00:00|35245.8|35225.8|35269.7|35249.7|35295.1|35253.6|35241.1|35207.3|767
1701875100000|2023-12-06 15:05:00|35269.2|35249.2|35240|35220|35269.8|35249.8|35236.6|35216.6|648
1701875400000|2023-12-06 15:10:00|35240.2|35220.2|35224.8|35204.8|35249.5|35229.5|35224.8|35204.8|635
1701875700000|2023-12-06 15:15:00|35225|35205|35228.2|35208.2|35228.3|35208.3|35193.8|35173.8|645
1701876000000|2023-12-06 15:20:00|35228.3|35208.3|35232.5|35212.5|35237.1|35217.1|35216.7|35196.7|574
1701876300000|2023-12-06 15:25:00|35232.7|35212.7|35251.9|35231.9|35254.7|35234.7|35232.7|35212.7|541
1701876600000|2023-12-06 15:30:00|35251.8|35231.8|35214.1|35194.1|35252.9|35232.9|35209.9|35189.9|637
1701876900000|2023-12-06 15:35:00|35213.9|35193.9|35187|35167|35219.9|35199.9|35179.9|35159.9|609
1701877200000|2023-12-06 15:40:00|35186.8|35166.8|35217.3|35197.3|35217.3|35197.3|35186.7|35166.7|499
1701877500000|2023-12-06 15:45:00|35217.2|35197.2|35226.5|35206.5|35227.8|35207.8|35199.8|35179.8|484
1701877800000|2023-12-06 15:50:00|35226.6|35206.6|35259.8|35239.8|35264.9|35244.9|35226.6|35206.6|580
1701878100000|2023-12-06 15:55:00|35260.4|35240.4|35243|35223|35266.6|35246.6|35242.8|35222.8|572
1701878400000|2023-12-06 16:00:00|35243.9|35223.9|35211.4|35191.4|35243.9|35223.9|35197|35177|534
1701878700000|2023-12-06 16:05:00|35211.5|35191.5|35214.6|35194.6|35220.2|35200.2|35198.5|35178.5|603
1701879000000|2023-12-06 16:10:00|35214.4|35194.4|35209.2|35189.2|35215.1|35195.1|35187.5|35167.5|564
1701879300000|2023-12-06 16:15:00|35206.5|35186.5|35208.9|35188.9|35211.6|35191.6|35193.1|35173.1|648
1701879600000|2023-12-06 16:20:00|35208.8|35188.8|35211.7|35191.7|35233.8|35213.8|35203.4|35183.4|667
1701879900000|2023-12-06 16:25:00|35211.8|35191.8|35239.2|35219.2|35245.3|35225.3|35211.3|35191.3|556
1701880200000|2023-12-06 16:30:00|35240|35220|35262.4|35242.4|35264|35244|35233.3|35213.3|721
1701880500000|2023-12-06 16:35:00|35262|35242|35229.3|35209.3|35262.7|35242.2|35225.8|35191.2|901
1701880800000|2023-12-06 16:40:00|35227.8|35207.8|35216.2|35196.2|35231.1|35208.4|35205.9|35172.2|776
1701881100000|2023-12-06 16:45:00|35216.4|35196.4|35231.4|35211.4|35252.4|35216.7|35182|35162|746
1701881400000|2023-12-06 16:50:00|35231.5|35211.5|35213.3|35193.3|35239|35214.2|35212|35178.8|919
1701881700000|2023-12-06 16:55:00|35213.9|35193.9|35243.4|35223.4|35277.7|35257.7|35210|35190|857
1701882000000|2023-12-06 17:00:00|35242.4|35222.4|35275.9|35225.9|35280.4|35242.6|35242.4|35210.8|891
1701882300000|2023-12-06 17:05:00|35275.1|35225.1|35271.2|35221.2|35283.7|35233.7|35259.4|35209.4|962
1701882600000|2023-12-06 17:10:00|35271.9|35221.9|35244.8|35224.8|35283.9|35233.9|35219.7|35199.7|1013
1701882900000|2023-12-06 17:15:00|35245.5|35225.5|35218.4|35198.4|35283.2|35239.4|35214.6|35170.9|735
1701883200000|2023-12-06 17:20:00|35218.2|35198.2|35217.5|35197.5|35224.8|35204.8|35211.7|35191.7|962
1701883500000|2023-12-06 17:25:00|35218.2|35198.2|35222.3|35202.3|35241.4|35206.6|35208.6|35179.6|896
1701883800000|2023-12-06 17:30:00|35221.8|35201.8|35208.5|35188.5|35223.5|35203.5|35204.7|35184.7|791
1701884100000|2023-12-06 17:35:00|35208.9|35188.9|35204.4|35184.4|35212|35192|35198.5|35178.5|848
1701884400000|2023-12-06 17:40:00|35204.1|35184.1|35209.9|35189.9|35212.8|35192.8|35199.1|35179.1|625
1701884700000|2023-12-06 17:45:00|35209.6|35189.6|35222.7|35202.7|35226.6|35206.6|35207.4|35187.4|568
1701885000000|2023-12-06 17:50:00|35222.6|35202.6|35216.7|35196.7|35224.3|35204.3|35213.4|35193.4|658
1701885300000|2023-12-06 17:55:00|35216.9|35196.9|35233.1|35213.1|35235.4|35215.4|35216.5|35196.5|607
1701885600000|2023-12-06 18:00:00|35233.4|35213.4|35226.6|35206.6|35235.2|35215.2|35225.8|35205.8|300
1701885900000|2023-12-06 18:05:00|35227|35207|35246.7|35226.7|35248.3|35228.3|35226|35206|519
1701886200000|2023-12-06 18:10:00|35246.6|35226.6|35251.6|35231.6|35254|35234|35245.9|35225.9|369
1701886500000|2023-12-06 18:15:00|35251.3|35231.3|35267.4|35247.4|35271.2|35251.2|35251.3|35231.3|324
1701886800000|2023-12-06 18:20:00|35267.7|35247.7|35274.9|35254.9|35274.9|35254.9|35266.1|35246.1|298
1701887100000|2023-12-06 18:25:00|35275.6|35255.6|35280.1|35260.1|35290.4|35270.4|35273.7|35253.7|362
1701887400000|2023-12-06 18:30:00|35280.3|35260.3|35278.7|35258.7|35284.6|35264.6|35269.8|35249.8|308
1701887700000|2023-12-06 18:35:00|35279|35259|35292.1|35272.1|35298.2|35278.2|35275.6|35255.6|437
1701888000000|2023-12-06 18:40:00|35291.3|35271.3|35295.4|35275.4|35299.8|35279.8|35288.3|35268.3|272
1701888300000|2023-12-06 18:45:00|35295.2|35275.2|35283|35263|35295.5|35275.5|35280.8|35260.8|238
1701888600000|2023-12-06 18:50:00|35282.6|35262.6|35280.9|35260.9|35283|35263|35276.3|35256.3|260
1701888900000|2023-12-06 18:55:00|35281.2|35261.2|35272.4|35252.4|35284.4|35264.4|35272.2|35252.2|260
1701889200000|2023-12-06 19:00:00|35272.2|35252.2|35290.5|35270.5|35291|35271|35272.2|35252.2|320
1701889500000|2023-12-06 19:05:00|35290.7|35270.7|35289.9|35269.9|35291.2|35271.2|35282.1|35262.1|215
1701889800000|2023-12-06 19:10:00|35289.8|35269.8|35298.3|35278.3|35299.7|35279.7|35289.8|35269.8|183
1701890100000|2023-12-06 19:15:00|35298.6|35278.6|35298|35278|35301.1|35281.1|35297.6|35277.6|294
1701890400000|2023-12-06 19:20:00|35298.1|35278.1|35309.5|35289.5|35317|35297|35297.9|35277.9|375
1701890700000|2023-12-06 19:25:00|35309.6|35289.6|35324.8|35304.8|35326.3|35306.3|35306.2|35286.2|597
1701891000000|2023-12-06 19:30:00|35325.4|35305.4|35311.4|35291.4|35326.2|35306.2|35308.7|35288.7|481
1701891300000|2023-12-06 19:35:00|35312.1|35292.1|35311.7|35291.7|35320.9|35300.9|35308.9|35288.9|515
1701891600000|2023-12-06 19:40:00|35311.4|35291.4|35309.9|35289.9|35315.1|35295.1|35308.8|35288.8|314
1701891900000|2023-12-06 19:45:00|35310.4|35290.4|35313.2|35293.2|35317.9|35297.9|35309.1|35289.1|370
1701892200000|2023-12-06 19:50:00|35312.9|35292.9|35316.6|35296.6|35319.6|35299.6|35309.5|35289.5|408
1701892500000|2023-12-06 19:55:00|35316.4|35296.4|35303.1|35283.1|35321.4|35301.4|35302|35282|569
1701892800000|2023-12-06 20:00:00|35301.5|35281.5|35317.1|35297.1|35326.2|35297.3|35299.4|35272.8|446
1701893100000|2023-12-06 20:05:00|35316.9|35296.9|35320.7|35300.7|35327.8|35307.8|35316.9|35296.9|438
1701893400000|2023-12-06 20:10:00|35321.5|35301.5|35335.6|35315.6|35353.1|35316.5|35320|35295.6|386
1701893700000|2023-12-06 20:15:00|35335.4|35315.4|35340.7|35320.7|35341|35321|35334.1|35314.1|261
1701894000000|2023-12-06 20:20:00|35340.9|35320.9|35341.3|35321.3|35357.8|35327|35338.7|35304.6|314
1701894300000|2023-12-06 20:25:00|35341.1|35321.1|35337.5|35317.5|35344.2|35324.2|35336|35316|276
1701894600000|2023-12-06 20:30:00|35336.9|35316.9|35349.2|35299.2|35351.2|35317.4|35335|35294.4|259
1701894900000|2023-12-06 20:35:00|35349.3|35299.3|35360.7|35310.7|35360.8|35310.8|35346.8|35296.8|298
1701895200000|2023-12-06 20:40:00|35361.4|35311.4|35361.1|35311.1|35366.2|35316.2|35348.6|35298.6|309
1701895500000|2023-12-06 20:45:00|35360.4|35310.4|35354.2|35304.2|35363.1|35313.1|35353.7|35303.7|379
1701895800000|2023-12-06 20:50:00|35354.3|35304.3|35346.8|35296.8|35357.2|35307.2|35346.1|35296.1|368
1701896100000|2023-12-06 20:55:00|35346.7|35296.7|35350.4|35300.4|35353.6|35303.6|35345.7|35295.7|331
1701896400000|2023-12-06 21:00:00|35352.1|35302.1|35345.7|35295.7|35353.1|35303.1|35344.9|35294.9|255
1701896700000|2023-12-06 21:05:00|35345.8|35295.8|35346.9|35296.9|35349.2|35299.2|35344|35294|269
1701897000000|2023-12-06 21:10:00|35347|35297|35340.3|35290.3|35348.8|35298.8|35337.7|35287.7|218
1701897300000|2023-12-06 21:15:00|35340.2|35290.2|35341.3|35291.3|35347.1|35297.1|35339.6|35289.6|173
1701897600000|2023-12-06 21:20:00|35341.6|35291.6|35344.5|35294.5|35346.8|35309.5|35329.2|35288.6|135
1701897900000|2023-12-06 21:25:00|35344.7|35294.7|35352.2|35302.2|35353|35303|35338.2|35288.2|122
1701898200000|2023-12-06 21:30:00|35353|35303|35352.3|35302.3|35356.4|35306.4|35347.9|35297.5|198
1701898500000|2023-12-06 21:35:00|35352.4|35302.4|35356.1|35306.1|35359.1|35308.6|35350.6|35300.6|228
1701898800000|2023-12-06 21:40:00|35356.3|35306.3|35356.1|35305.9|35360.8|35309.2|35351.9|35301.9|186
1701899100000|2023-12-06 21:45:00|35356.3|35305.3|35356.9|35292.5|35361.4|35305.3|35351.2|35289.7|218
1701899400000|2023-12-06 21:50:00|35361.9|35290.9|35363.6|35297.6|35382.2|35317.8|35357.4|35277.6|245
1701899700000|2023-12-06 21:55:00|35363.3|35298.3|35384.3|35294.2|35390.6|35308.2|35355.4|35288.8|346
1701900000000|2023-12-06 22:00:00|35394.2|35285.2|35370.7|35250.7|35402.6|35285.3|35368.8|35248.8|18
1701900300000|2023-12-06 22:05:00|35367.3|35247.3|35386.3|35266.3|35387.4|35267.4|35367.3|35247.3|74
1701900600000|2023-12-06 22:10:00|35386|35266|35384.2|35264.2|35386.3|35266.3|35377.7|35257.7|73
1701900900000|2023-12-06 22:15:00|35384.3|35264.3|35384.2|35264.2|35386.7|35266.7|35381.9|35261.9|105
1701901200000|2023-12-06 22:20:00|35383.9|35263.9|35381.1|35261.1|35384.4|35264.4|35376.5|35256.5|70
1701901500000|2023-12-06 22:25:00|35381.2|35261.2|35387.1|35267.1|35387.5|35267.5|35377.6|35257.6|66
1701901800000|2023-12-06 22:30:00|35387|35267|35386.8|35266.8|35388.6|35268.6|35384.2|35264.2|81
1701902100000|2023-12-06 22:35:00|35387.1|35267.1|35379.2|35259.2|35387.3|35267.3|35379|35259|65
1701902400000|2023-12-06 22:40:00|35379.3|35259.3|35374|35254|35381.4|35261.4|35372.2|35252.2|133
1701902700000|2023-12-06 22:45:00|35372.7|35252.7|35373.9|35253.9|35375.3|35255.3|35370.4|35250.4|81
1701903000000|2023-12-06 22:50:00|35374|35254|35374.4|35254.4|35376.3|35256.3|35372.2|35252.2|88
1701903300000|2023-12-06 22:55:00|35374.2|35254.2|35378.6|35258.6|35378.6|35270|35368|35250|165
1701903600000|2023-12-06 23:00:00|35375.4|35255.4|35380.8|35260.8|35380.8|35267.9|35354|35250.5|208
1701903900000|2023-12-06 23:05:00|35380.9|35260.9|35376.7|35256.7|35387.2|35267.2|35362|35256.4|88
1701904200000|2023-12-06 23:10:00|35376.4|35256.4|35378.2|35258.2|35380.1|35262.9|35364.7|35255.5|86
1701904500000|2023-12-06 23:15:00|35378.1|35258.5|35364.1|35269.4|35383.4|35271.4|35359.6|35257.9|143
1701904800000|2023-12-06 23:20:00|35363.6|35269.2|35377.7|35257.7|35382.3|35269.4|35357.7|35255.9|125
1701905100000|2023-12-06 23:25:00|35377.8|35257.8|35380.6|35260.6|35383|35266|35364.5|35257.8|119
1701905400000|2023-12-06 23:30:00|35368.8|35264.8|35371.9|35266.9|35382.9|35269.8|35365|35259.3|135
1701905700000|2023-12-06 23:35:00|35373.7|35264.2|35371.6|35262.3|35382.4|35266.6|35368.9|35261|104
1701906000000|2023-12-06 23:40:00|35372.2|35262.6|35369.9|35262.8|35382|35275.4|35356.3|35256.6|116
1701906300000|2023-12-06 23:45:00|35369.1|35262.4|35375.7|35267.5|35381.7|35271.7|35352|35259.9|153
1701906600000|2023-12-06 23:50:00|35375.5|35267.7|35371.9|35268.9|35387|35270.8|35370.7|35265|106
1701906900000|2023-12-06 23:55:00|35372.7|35269.3|35360.3|35286.8|35382.9|35300.1|35358.6|35265|216
1701907200000|2023-12-07 00:00:00|35359.5|35286.7|35345|35253.9|35363.3|35296.1|35339.4|35232|293
1701907500000|2023-12-07 00:05:00|35345.5|35253.7|35340.4|35262.2|35350.4|35262.7|35338.3|35246.1|216
1701907800000|2023-12-07 00:10:00|35341.4|35262.3|35347.3|35270.9|35350|35271.1|35340.5|35258.6|187
1701908100000|2023-12-07 00:15:00|35347.2|35270.6|35346.7|35269.1|35351.5|35273.3|35339.7|35258.4|270
1701908400000|2023-12-07 00:20:00|35346.3|35269|35353.4|35280.5|35354.1|35281|35345.8|35267.8|238
1701908700000|2023-12-07 00:25:00|35353.1|35280.2|35345.4|35270.8|35353.1|35280.2|35344.2|35268.9|216
1701909000000|2023-12-07 00:30:00|35345.3|35270.9|35339.8|35262.3|35345.3|35270.9|35337.7|35260|239
1701909300000|2023-12-07 00:35:00|35339.5|35262.5|35348.5|35247.5|35359.8|35264.2|35331.3|35238.6|221
1701909600000|2023-12-07 00:40:00|35353|35247.7|35352.2|35256.3|35363.3|35257.5|35349.7|35243.9|223
1701909900000|2023-12-07 00:45:00|35357.2|35255.7|35329.8|35273.1|35361.4|35285.9|35323.5|35247.7|557
1701910200000|2023-12-07 00:50:00|35329.9|35273.3|35328.4|35276.7|35335.4|35278.9|35320.5|35264.8|645
1701910500000|2023-12-07 00:55:00|35328.3|35276.5|35343.9|35287|35345.8|35287.1|35327.8|35273.5|465
1701910800000|2023-12-07 01:00:00|35344.1|35287.3|35350.7|35288.3|35355.5|35294.3|35331.6|35273.8|688
1701911100000|2023-12-07 01:05:00|35352.5|35289.4|35328.5|35271.3|35354.8|35293|35321.3|35260.7|855
1701911400000|2023-12-07 01:10:00|35328.7|35270.7|35326.7|35275.6|35337.7|35281.6|35319.1|35262.1|636
1701911700000|2023-12-07 01:15:00|35326.6|35275.5|35330|35272|35344.4|35284.3|35316.2|35261.7|808
1701912000000|2023-12-07 01:20:00|35329.9|35270.8|35333.4|35281.2|35341.7|35289.4|35310.5|35258.3|816
1701912300000|2023-12-07 01:25:00|35333.1|35280.3|35361.9|35303.1|35363.9|35305.2|35333.1|35278.9|885
1701912600000|2023-12-07 01:30:00|35364.8|35304.9|35329.7|35279.7|35369.7|35310.3|35328.9|35275.3|794
1701912900000|2023-12-07 01:35:00|35331.3|35281.3|35328|35273.3|35338.3|35285.3|35323.1|35268.3|624
1701913200000|2023-12-07 01:40:00|35328.1|35272.6|35321.3|35265.7|35352.8|35295.5|35317.4|35263.6|878
1701913500000|2023-12-07 01:45:00|35321.2|35266|35337.4|35281.2|35337.5|35285|35314.6|35259.1|757
1701913800000|2023-12-07 01:50:00|35337.5|35281.5|35345.6|35290.6|35356.6|35299.1|35334|35279.4|932
1701914100000|2023-12-07 01:55:00|35342.5|35290.5|35342.4|35289.6|35363.7|35306|35331.5|35277.9|737
1701914400000|2023-12-07 02:00:00|35342.5|35289.7|35343.8|35293.8|35347|35295.5|35340.9|35289.3|239
1701914700000|2023-12-07 02:05:00|35344.1|35294.1|35346.4|35293.8|35348|35295|35340|35288.3|261
1701915000000|2023-12-07 02:10:00|35346.3|35293.6|35331.7|35278.4|35358.1|35307.8|35321.6|35271.3|642
1701915300000|2023-12-07 02:15:00|35331.6|35278.1|35348.1|35298.1|35349.7|35299.7|35319.2|35266.1|726
1701915600000|2023-12-07 02:20:00|35348.2|35298.2|35330.2|35280.2|35352.3|35301|35330.2|35279.9|628
1701915900000|2023-12-07 02:25:00|35330.1|35280.1|35329.5|35279.5|35336|35286|35320.5|35268|509
1701916200000|2023-12-07 02:30:00|35329.3|35279.3|35317.3|35262.1|35349.3|35297.7|35315.3|35257.8|720
1701916500000|2023-12-07 02:35:00|35317.2|35259.6|35338.3|35286|35343|35289.1|35307.8|35251.9|798
1701916800000|2023-12-07 02:40:00|35338.1|35285.8|35344.5|35294.5|35360.1|35301.9|35335.4|35278.5|771
1701917100000|2023-12-07 02:45:00|35344.3|35294.3|35371.4|35315.4|35374.4|35318.4|35333|35281.2|799
1701917400000|2023-12-07 02:50:00|35372.1|35316.3|35360.9|35310.9|35384.6|35332.6|35360.7|35305.2|543
1701917700000|2023-12-07 02:55:00|35361|35311|35355.3|35305.3|35368.8|35313.7|35348.3|35293|654
1701918000000|2023-12-07 03:00:00|35355.1|35305.1|35355.2|35304.8|35360.2|35306.4|35352|35297|313
1701918300000|2023-12-07 03:05:00|35355.3|35305.8|35372.1|35313.9|35375.9|35319.1|35344.9|35293.6|782
1701918600000|2023-12-07 03:10:00|35372.2|35314|35361.5|35310|35378.2|35323.5|35358.3|35300.9|659
1701918900000|2023-12-07 03:15:00|35361.4|35308.7|35356.9|35306|35362.9|35310.1|35344.7|35294.2|803
1701919200000|2023-12-07 03:20:00|35357.2|35306.3|35366.9|35312|35379.8|35329.8|35356.8|35304.5|799
1701919500000|2023-12-07 03:25:00|35367.4|35309.7|35352.6|35297.5|35368.5|35312.5|35344.5|35293.7|830
1701919800000|2023-12-07 03:30:00|35352.7|35297.9|35374.2|35323|35376.7|35326.7|35345.1|35292.7|798
1701920100000|2023-12-07 03:35:00|35374.4|35319|35365.8|35308.1|35383.8|35330.6|35359.9|35306.4|714
1701920400000|2023-12-07 03:40:00|35365.4|35308.2|35364.8|35312.7|35371.4|35316.6|35354.5|35302.4|728
1701920700000|2023-12-07 03:45:00|35365.1|35312.8|35388.2|35329.2|35395.3|35336.5|35365.1|35312.8|739
1701921000000|2023-12-07 03:50:00|35390|35331.1|35379.9|35329.9|35397.8|35340.5|35367.1|35312.4|808
1701921300000|2023-12-07 03:55:00|35380.1|35330.1|35383.9|35333.9|35388.8|35336.7|35362.6|35306.1|658
1701921600000|2023-12-07 04:00:00|35384.4|35334.4|35376.7|35324.9|35384.4|35334.4|35374.5|35323.6|141
1701921900000|2023-12-07 04:05:00|35375.7|35324.8|35379.7|35327.9|35380|35329.5|35374.7|35323|278
1701922200000|2023-12-07 04:10:00|35379.3|35328.1|35374.2|35324.2|35388.7|35336.4|35356.4|35306.4|691
1701922500000|2023-12-07 04:15:00|35374.3|35324.3|35393|35339.9|35395.6|35342.3|35357.8|35307.8|785
1701922800000|2023-12-07 04:20:00|35392.9|35339.8|35378|35328|35399.3|35348.5|35373.7|35322|730
1701923100000|2023-12-07 04:25:00|35377.9|35327.9|35360.5|35310.5|35381.7|35328.1|35355.4|35304.9|711
1701923400000|2023-12-07 04:30:00|35360.8|35310.8|35386.4|35332.8|35387.4|35335.1|35350.3|35300.3|804
1701923700000|2023-12-07 04:35:00|35384.7|35329.9|35364.5|35314.5|35391.9|35341.9|35361.3|35311.3|651
1701924000000|2023-12-07 04:40:00|35362.5|35312.5|35386.3|35336.3|35387.1|35337.1|35358.2|35308.2|454
1701924300000|2023-12-07 04:45:00|35386.1|35336.1|35395.5|35343.8|35402.1|35352.1|35385.8|35335.8|469
1701924600000|2023-12-07 04:50:00|35396.1|35344.2|35391.9|35341.9|35401.9|35351.7|35389.8|35339.8|532
1701924900000|2023-12-07 04:55:00|35392.3|35342.3|35387|35337|35405|35355|35385.2|35335.2|457
1701925200000|2023-12-07 05:00:00|35386.8|35336.8|35390.8|35340.8|35392.5|35342.5|35374.3|35324.3|399
1701925500000|2023-12-07 05:05:00|35390.7|35340.7|35361.4|35311.4|35396|35346|35352|35302|654
1701925800000|2023-12-07 05:10:00|35360.8|35309.6|35364.3|35314.3|35376.4|35322.1|35350.1|35299.1|664
1701926100000|2023-12-07 05:15:00|35364.5|35314.5|35386.2|35334|35397.3|35343.1|35360.6|35310.6|684
1701926400000|2023-12-07 05:20:00|35387.6|35336.3|35373.9|35312.5|35396.7|35339.7|35360.2|35306.4|600
1701926700000|2023-12-07 05:25:00|35373.7|35312.4|35383.6|35328.7|35392.9|35335.6|35361.8|35301.1|449
1701927000000|2023-12-07 05:30:00|35384.2|35326.9|35386.9|35326.1|35401.2|35341.4|35366.4|35304.5|686
1701927300000|2023-12-07 05:35:00|35385.8|35325.3|35386.3|35324.8|35396.6|35334.2|35369.4|35307.7|734
1701927600000|2023-12-07 05:40:00|35386.2|35325|35403.3|35349.2|35406.7|35355.3|35378.3|35313.9|589
1701927900000|2023-12-07 05:45:00|35402.7|35349|35403.4|35353.3|35408.7|35355.6|35401.2|35345.3|624
1701928200000|2023-12-07 05:50:00|35406.5|35353.4|35405.9|35351.6|35408.5|35357.9|35400.7|35347.5|598
1701928500000|2023-12-07 05:55:00|35406.2|35351.4|35393.5|35343.5|35406.4|35355|35391.3|35336.5|555
1701928800000|2023-12-07 06:00:00|35393.4|35343.4|35410.4|35360.4|35412|35362|35389.5|35339.5|447
1701929100000|2023-12-07 06:05:00|35411.1|35361.1|35411.5|35361.5|35414.3|35364.3|35405.1|35355.1|478
1701929400000|2023-12-07 06:10:00|35411.6|35361.6|35406|35356|35413|35363|35404.6|35354.6|435
1701929700000|2023-12-07 06:15:00|35405.6|35355.6|35406.3|35356.3|35407.8|35357.8|35401.2|35351.2|528
1701930000000|2023-12-07 06:20:00|35405.2|35355.2|35397.3|35347.3|35410.6|35360.6|35396.2|35346.2|501
1701930300000|2023-12-07 06:25:00|35394.8|35344.8|35402.3|35352.3|35405.2|35355.2|35391.8|35341.8|547
1701930600000|2023-12-07 06:30:00|35402.4|35352.4|35402.3|35352.3|35410.3|35360.3|35399.6|35349.6|410
1701930900000|2023-12-07 06:35:00|35401.7|35351.7|35391.9|35341.9|35403.6|35353.6|35391.4|35341.4|382
1701931200000|2023-12-07 06:40:00|35391.2|35341.2|35401|35351|35401.7|35351.7|35389.2|35339.2|344
1701931500000|2023-12-07 06:45:00|35400.9|35350.9|35401.8|35351.8|35408.4|35358.4|35400.4|35350.4|271
1701931800000|2023-12-07 06:50:00|35401.6|35351.6|35403.9|35353.9|35404|35354|35392.6|35342.6|289
1701932100000|2023-12-07 06:55:00|35403.8|35353.8|35402.2|35352.2|35407.8|35377.5|35386.7|35349.4|299
1701932400000|2023-12-07 07:00:00|35403|35353|35376.4|35356.4|35413.5|35375.2|35372.6|35350.9|575
1701932700000|2023-12-07 07:05:00|35376.2|35356.2|35373.9|35353.9|35378.2|35358.2|35362.5|35342.5|473
1701933000000|2023-12-07 07:10:00|35375.1|35355.1|35365.8|35345.8|35376.1|35356.1|35364.5|35344.5|516
1701933300000|2023-12-07 07:15:00|35365.9|35345.9|35342|35322|35371.1|35351.1|35331.6|35311.6|550
1701933600000|2023-12-07 07:20:00|35342.6|35322.6|35315.3|35295.3|35345|35325|35309.5|35289.5|442
1701933900000|2023-12-07 07:25:00|35315.5|35295.5|35312.4|35292.4|35325.8|35305.8|35309.5|35289.5|388
1701934200000|2023-12-07 07:30:00|35314.5|35294.5|35316.6|35296.6|35327.8|35307.8|35311|35291|426
1701934500000|2023-12-07 07:35:00|35316.1|35296.1|35316.3|35296.3|35328|35308|35312.9|35292.9|508
1701934800000|2023-12-07 07:40:00|35316.2|35296.2|35311.1|35291.1|35319.9|35299.9|35301.4|35281.4|568
1701935100000|2023-12-07 07:45:00|35310.4|35290.4|35295.8|35275.8|35312.3|35292.3|35283.6|35263.6|466
1701935400000|2023-12-07 07:50:00|35295.9|35275.9|35290.3|35270.3|35304.7|35284.7|35289.7|35269.7|428
1701935700000|2023-12-07 07:55:00|35289.7|35269.7|35265.4|35245.4|35298.2|35278.2|35262.6|35242.6|542
1701936000000|2023-12-07 08:00:00|35267.8|35247.8|35277.6|35257.6|35311.7|35291.7|35267.8|35233.7|719
1701936300000|2023-12-07 08:05:00|35278|35258|35324.4|35304.4|35326.2|35306.2|35277.7|35257.7|535
1701936600000|2023-12-07 08:10:00|35324.6|35304.6|35333.1|35313.1|35346|35326|35317.5|35297.5|555
1701936900000|2023-12-07 08:15:00|35333.2|35313.2|35344.9|35324.9|35358.7|35338.7|35329|35309|539
1701937200000|2023-12-07 08:20:00|35345.3|35325.3|35354.5|35334.5|35384.6|35364.6|35341.1|35321.1|481
1701937500000|2023-12-07 08:25:00|35355.5|35335.5|35346.3|35326.3|35362.8|35342.8|35341.2|35321.2|519
1701937800000|2023-12-07 08:30:00|35346.4|35326.4|35378|35358|35381.6|35361.6|35338.9|35318.9|567
1701938100000|2023-12-07 08:35:00|35378.4|35358.4|35370.1|35350.1|35391.4|35371.4|35352.7|35332.7|711
1701938400000|2023-12-07 08:40:00|35369.9|35349.9|35369.4|35349.4|35374.4|35354.4|35356.2|35336.2|583
1701938700000|2023-12-07 08:45:00|35370.1|35350.1|35369.3|35349.3|35376.3|35356.3|35361.9|35341.9|571
1701939000000|2023-12-07 08:50:00|35369.1|35349.1|35370.5|35350.5|35373.4|35353.4|35359.5|35339.5|455
1701939300000|2023-12-07 08:55:00|35370.7|35350.7|35346.8|35326.8|35370.7|35350.7|35338.7|35318.7|514
1701939600000|2023-12-07 09:00:00|35346.5|35326.5|35330.9|35310.9|35349.3|35329.3|35327.8|35307.8|603
1701939900000|2023-12-07 09:05:00|35330.8|35310.8|35337|35317|35338.1|35318.1|35317.5|35297.5|454
1701940200000|2023-12-07 09:10:00|35337.1|35317.1|35344.9|35324.9|35347.2|35327.2|35331.9|35311.9|418
1701940500000|2023-12-07 09:15:00|35344.7|35324.7|35353.9|35333.9|35354.4|35334.4|35336.4|35316.4|570
1701940800000|2023-12-07 09:20:00|35353.8|35333.8|35365.7|35345.7|35370.2|35350.2|35353.7|35333.7|461
1701941100000|2023-12-07 09:25:00|35365.3|35345.3|35344|35324|35367.7|35347.7|35344|35324|419
1701941400000|2023-12-07 09:30:00|35344.1|35324.1|35329.1|35309.1|35348.4|35328.4|35300.9|35280.9|609
1701941700000|2023-12-07 09:35:00|35329|35309|35300.2|35280.2|35342.1|35322.1|35297.7|35277.7|564
1701942000000|2023-12-07 09:40:00|35298.5|35278.5|35324.5|35304.5|35333.7|35313.7|35298.5|35278.5|571
1701942300000|2023-12-07 09:45:00|35324.2|35304.2|35316.9|35296.9|35329.7|35309.7|35315.3|35295.3|540
1701942600000|2023-12-07 09:50:00|35317.1|35297.1|35303.4|35283.4|35323.6|35303.6|35293.8|35273.8|477
1701942900000|2023-12-07 09:55:00|35304.1|35284.1|35332.7|35312.7|35336|35316|35303.4|35283.4|472
1701943200000|2023-12-07 10:00:00|35331.2|35311.2|35305.5|35285.5|35334.7|35314.7|35305.2|35285.2|524
1701943500000|2023-12-07 10:05:00|35305.6|35285.6|35330.3|35310.3|35335.4|35315.4|35305.4|35285.4|616
1701943800000|2023-12-07 10:10:00|35331.2|35311.2|35312.4|35292.4|35338.7|35318.7|35307.6|35287.6|457
1701944100000|2023-12-07 10:15:00|35312.9|35292.9|35312.8|35292.8|35343.2|35323.2|35310.4|35290.4|683
1701944400000|2023-12-07 10:20:00|35313.1|35293.1|35314.9|35294.9|35326.6|35306.6|35311|35291|550
1701944700000|2023-12-07 10:25:00|35314.5|35294.5|35349.9|35329.9|35358.5|35338.5|35310.2|35290.2|580
1701945000000|2023-12-07 10:30:00|35350.2|35330.2|35340.3|35320.3|35359.2|35339.2|35332.7|35312.7|478
1701945300000|2023-12-07 10:35:00|35340.4|35320.4|35361.5|35341.5|35371.2|35351.2|35337.9|35317.9|677
1701945600000|2023-12-07 10:40:00|35362.2|35342.2|35362.1|35342.1|35376.2|35356.2|35352.3|35332.3|551
1701945900000|2023-12-07 10:45:00|35362.3|35342.3|35361.5|35341.5|35366.1|35346.1|35360.1|35340.1|510
1701946200000|2023-12-07 10:50:00|35362|35342|35344.1|35324.1|35362.1|35342.1|35339.5|35319.5|404
1701946500000|2023-12-07 10:55:00|35343.9|35323.9|35347.3|35327.3|35349.9|35329.9|35339.3|35319.3|376
1701946800000|2023-12-07 11:00:00|35347.6|35327.6|35338.1|35318.1|35349.3|35329.3|35325.8|35305.8|498
1701947100000|2023-12-07 11:05:00|35338.2|35318.2|35357.8|35337.8|35366.7|35346.7|35335.8|35315.8|474
1701947400000|2023-12-07 11:10:00|35357.2|35337.2|35367.5|35347.5|35368.4|35348.4|35349|35329|406
1701947700000|2023-12-07 11:15:00|35367.2|35347.2|35360|35340|35370|35350|35344.4|35324.4|426
1701948000000|2023-12-07 11:20:00|35360.5|35340.5|35393.5|35373.5|35395|35375|35358.7|35338.7|452
1701948300000|2023-12-07 11:25:00|35392.7|35372.7|35363.1|35343.1|35406.8|35386.8|35362.4|35342.4|599
1701948600000|2023-12-07 11:30:00|35363.9|35343.9|35379.1|35359.1|35387|35367|35358.2|35338.2|457
1701948900000|2023-12-07 11:35:00|35379|35359|35355.2|35335.2|35386.6|35366.6|35354.4|35334.4|483
1701949200000|2023-12-07 11:40:00|35355|35335|35352.2|35332.2|35369.3|35349.3|35337.4|35317.4|508
1701949500000|2023-12-07 11:45:00|35351.9|35331.9|35348.1|35328.1|35355.3|35335.3|35336.9|35316.9|426
1701949800000|2023-12-07 11:50:00|35348.2|35328.2|35340|35320|35348.2|35328.2|35331.9|35311.9|384
1701950100000|2023-12-07 11:55:00|35340.1|35320.1|35375.1|35355.1|35377.9|35357.9|35340.1|35320.1|511
1701950400000|2023-12-07 12:00:00|35375.4|35355.4|35367.1|35347.1|35379.1|35359.1|35357.8|35337.8|521
1701950700000|2023-12-07 12:05:00|35367|35347|35376.2|35356.2|35382.5|35362.5|35364.8|35344.8|445
1701951000000|2023-12-07 12:10:00|35376.3|35356.3|35407.2|35387.2|35414.9|35394.9|35376.1|35356.1|582
1701951300000|2023-12-07 12:15:00|35407.1|35387.1|35423.9|35403.9|35426.3|35406.3|35403.7|35383.7|400
1701951600000|2023-12-07 12:20:00|35423.8|35403.8|35453.2|35433.2|35454.9|35434.9|35419.2|35399.2|483
1701951900000|2023-12-07 12:25:00|35453|35433|35445.9|35425.9|35461.4|35441.4|35442.1|35422.1|486
1701952200000|2023-12-07 12:30:00|35445.2|35425.2|35430.5|35410.5|35450|35430|35427.6|35407.6|481
1701952500000|2023-12-07 12:35:00|35430.7|35410.7|35418.6|35398.6|35431.3|35411.3|35409.5|35389.5|668
1701952800000|2023-12-07 12:40:00|35418.5|35398.5|35430.8|35410.8|35440|35420|35418|35398|471
1701953100000|2023-12-07 12:45:00|35430.9|35410.9|35431.6|35411.6|35433.4|35413.4|35412.8|35392.8|438
1701953400000|2023-12-07 12:50:00|35431|35411|35429.6|35409.6|35439.6|35419.6|35425.7|35405.7|415
1701953700000|2023-12-07 12:55:00|35428.5|35408.5|35408.8|35388.8|35428.5|35408.5|35402.8|35382.8|578
1701954000000|2023-12-07 13:00:00|35408.6|35388.6|35409.3|35389.3|35431.4|35411.4|35404.8|35384.8|538
1701954300000|2023-12-07 13:05:00|35409.4|35389.4|35421.2|35401.2|35433.9|35413.9|35408.8|35388.8|543
1701954600000|2023-12-07 13:10:00|35420.5|35400.5|35434.6|35414.6|35438.9|35418.9|35420.2|35400.2|466
1701954900000|2023-12-07 13:15:00|35434.9|35414.9|35426.3|35406.3|35444.9|35424.9|35426|35406|455
1701955200000|2023-12-07 13:20:00|35426.5|35406.5|35411|35391|35427.1|35407.1|35409|35389|569
1701955500000|2023-12-07 13:25:00|35411.1|35391.1|35403.6|35351.2|35411.1|35391.1|35389|35351.2|501
1701955800000|2023-12-07 13:30:00|35406.9|35350.3|35386.2|35366.2|35456.2|35397.2|35373.2|35348.8|807
1701956100000|2023-12-07 13:35:00|35386.5|35366.5|35335.3|35315.3|35390.1|35370.1|35334.9|35314.9|718
1701956400000|2023-12-07 13:40:00|35335.9|35315.9|35343.1|35323.1|35343.6|35323.6|35308.3|35288.3|721
1701956700000|2023-12-07 13:45:00|35343.3|35323.3|35343.8|35323.8|35352.6|35332.6|35313.3|35293.3|700
1701957000000|2023-12-07 13:50:00|35342.4|35322.4|35325.8|35305.8|35356.6|35336.6|35306.3|35286.3|690
1701957300000|2023-12-07 13:55:00|35325.7|35305.7|35332.5|35312.5|35334|35314|35307.3|35287.3|753
1701957600000|2023-12-07 14:00:00|35332|35312|35342.7|35322.7|35358|35338|35324.8|35304.8|740
1701957900000|2023-12-07 14:05:00|35342.5|35322.5|35349|35329|35360.6|35340.6|35330.8|35310.8|691
1701958200000|2023-12-07 14:10:00|35349.1|35329.1|35363.8|35343.8|35365.8|35345.8|35341.2|35321.2|617
1701958500000|2023-12-07 14:15:00|35363.6|35343.6|35392.5|35372.5|35397.9|35377.9|35356.3|35336.3|758
1701958800000|2023-12-07 14:20:00|35392.6|35372.6|35386.3|35366.3|35393|35373|35379.2|35359.2|646
1701959100000|2023-12-07 14:25:00|35386.6|35366.6|35374.4|35354.4|35395.3|35375.3|35370.3|35350.3|467
1701959400000|2023-12-07 14:30:00|35374.8|35354.8|35377.4|35357.4|35388.8|35368.8|35367.5|35347.5|672
1701959700000|2023-12-07 14:35:00|35377.5|35357.5|35386.3|35366.3|35395.2|35375.2|35366.5|35346.5|580
1701960000000|2023-12-07 14:40:00|35386.2|35366.2|35401.7|35381.7|35405.7|35385.7|35385.4|35365.4|504
1701960300000|2023-12-07 14:45:00|35401.8|35381.8|35392.5|35372.5|35404.4|35384.4|35382.6|35362.6|723
1701960600000|2023-12-07 14:50:00|35392.4|35372.4|35432.4|35412.4|35443.5|35423.5|35372.8|35352.8|829
1701960900000|2023-12-07 14:55:00|35431.3|35411.3|35426.7|35406.7|35445.3|35425.3|35407.8|35387.8|729
1701961200000|2023-12-07 15:00:00|35430|35410|35426.3|35406.3|35453.2|35433.2|35426|35406|694
1701961500000|2023-12-07 15:05:00|35427.1|35407.1|35475.5|35455.5|35483.6|35463.6|35427.1|35407.1|669
1701961800000|2023-12-07 15:10:00|35475.7|35455.7|35428.9|35408.9|35485.7|35465.7|35418.6|35398.6|748
1701962100000|2023-12-07 15:15:00|35428.3|35408.3|35400.8|35380.8|35436.9|35416.9|35399|35379|751
1701962400000|2023-12-07 15:20:00|35400.1|35380.1|35399.7|35379.7|35413.5|35393.5|35376.9|35356.9|654
1701962700000|2023-12-07 15:25:00|35399.8|35379.8|35379.8|35359.8|35408.1|35388.1|35374.1|35354.1|661
1701963000000|2023-12-07 15:30:00|35380.5|35360.5|35393.1|35373.1|35394|35374|35372.9|35352.9|629
1701963300000|2023-12-07 15:35:00|35396.1|35376.1|35363.2|35343.2|35401.7|35381.7|35354.3|35334.3|662
1701963600000|2023-12-07 15:40:00|35363.4|35343.4|35393.1|35373.1|35396.7|35376.7|35360.3|35340.3|619
1701963900000|2023-12-07 15:45:00|35392.8|35372.8|35375.8|35355.8|35395.2|35375.2|35372.8|35352.8|566
1701964200000|2023-12-07 15:50:00|35376.1|35356.1|35411.1|35391.1|35415.8|35395.8|35375.3|35355.3|611
1701964500000|2023-12-07 15:55:00|35411.2|35391.2|35405.4|35385.4|35414.8|35394.8|35399.1|35379.1|595
1701964800000|2023-12-07 16:00:00|35404.5|35384.5|35396.9|35376.9|35414.4|35394.4|35386.6|35366.6|679
1701965100000|2023-12-07 16:05:00|35396.6|35376.6|35385.3|35365.3|35404.1|35384.1|35385.3|35365.3|615
1701965400000|2023-12-07 16:10:00|35385.4|35365.4|35386.6|35366.6|35394.1|35374.1|35375.9|35355.9|570
1701965700000|2023-12-07 16:15:00|35386.9|35366.9|35401.7|35381.7|35404.4|35384.4|35383.2|35363.2|537
1701966000000|2023-12-07 16:20:00|35401.6|35381.6|35390.6|35370.6|35401.6|35381.6|35372.6|35352.6|623
1701966300000|2023-12-07 16:25:00|35389.2|35369.2|35372.6|35352.6|35397.6|35377.6|35367.4|35347.4|571
1701966600000|2023-12-07 16:30:00|35372.8|35352.8|35397.2|35377.2|35397.2|35377.2|35370.9|35350.9|434
1701966900000|2023-12-07 16:35:00|35397.1|35377.1|35404.9|35384.9|35408|35388|35393.8|35373.8|481
1701967200000|2023-12-07 16:40:00|35405.1|35385.1|35383.1|35363.1|35405.1|35385.1|35382.7|35362.7|362
1701967500000|2023-12-07 16:45:00|35384.1|35364.1|35380.5|35360.5|35385.6|35365.6|35360.1|35340.1|508
1701967800000|2023-12-07 16:50:00|35380.3|35360.3|35378.4|35358.4|35401.8|35369.1|35368.8|35348.7|538
1701968100000|2023-12-07 16:55:00|35378.2|35358.2|35374|35354|35380.5|35360.5|35368.8|35348.8|478
1701968400000|2023-12-07 17:00:00|35373.2|35353.2|35398.1|35348.1|35398.8|35354.2|35367.2|35336.1|588
1701968700000|2023-12-07 17:05:00|35397.9|35347.9|35401.9|35351.9|35404.3|35354.3|35394.4|35344.4|483
1701969000000|2023-12-07 17:10:00|35401.5|35351.5|35437.9|35387.9|35443.2|35408.6|35394.4|35344.4|522
1701969300000|2023-12-07 17:15:00|35438.6|35388.6|35421.2|35371.2|35438.6|35388.6|35415.1|35365.1|422
1701969600000|2023-12-07 17:20:00|35421.3|35371.3|35402.5|35352.5|35424.1|35374.1|35392.5|35342.5|568
1701969900000|2023-12-07 17:25:00|35402.4|35352.4|35393.1|35343.1|35407|35357|35389.8|35339.8|672
1701970200000|2023-12-07 17:30:00|35393|35343|35380.6|35330.6|35398.3|35348.3|35372.7|35322.7|771
1701970500000|2023-12-07 17:35:00|35380.7|35330.7|35351.3|35331.3|35385.7|35346.6|35349.8|35327.1|677
1701970800000|2023-12-07 17:40:00|35351.9|35331.9|35363.3|35313.3|35371.9|35340.7|35343.5|35309.6|816
1701971100000|2023-12-07 17:45:00|35363.4|35313.4|35350.8|35300.8|35368.7|35318.7|35343.6|35293.6|1024
1701971400000|2023-12-07 17:50:00|35350.6|35300.6|35340.6|35320.6|35362.6|35325.4|35335.3|35288.4|922
1701971700000|2023-12-07 17:55:00|35354.9|35304.9|35332.3|35312.3|35356.9|35315.9|35327.3|35296.2|773
1701972000000|2023-12-07 18:00:00|35333.4|35313.4|35364.1|35314.1|35366.9|35325.7|35331.8|35306.8|704
1701972300000|2023-12-07 18:05:00|35364.2|35314.2|35367.9|35317.9|35374.3|35324.3|35364.1|35314.1|567
1701972600000|2023-12-07 18:10:00|35368|35318|35356.7|35306.7|35370.5|35320.5|35354.4|35304.4|600
1701972900000|2023-12-07 18:15:00|35356.4|35306.4|35354.8|35334.8|35369.5|35335|35351|35306.1|555
1701973200000|2023-12-07 18:20:00|35354.7|35334.7|35361.4|35341.4|35369.2|35349.2|35352.4|35332.4|370
1701973500000|2023-12-07 18:25:00|35361.3|35341.3|35364.7|35344.7|35367.7|35347.7|35358.6|35338.6|464
1701973800000|2023-12-07 18:30:00|35365.3|35345.3|35383.2|35333.2|35391.5|35354.9|35363.4|35330.5|814
1701974100000|2023-12-07 18:35:00|35383|35333|35388.5|35338.5|35396.6|35346.6|35382.1|35332.1|848
1701974400000|2023-12-07 18:40:00|35388.6|35338.6|35361.3|35341.3|35394.4|35359.8|35356.8|35336.8|577
1701974700000|2023-12-07 18:45:00|35361.2|35341.2|35387.7|35337.7|35388.1|35356.3|35360.6|35333.4|590
1701975000000|2023-12-07 18:50:00|35387.9|35337.9|35364.7|35344.7|35389.3|35347.4|35360.9|35325.5|483
1701975300000|2023-12-07 18:55:00|35364.5|35344.5|35381.3|35331.3|35408.8|35358.8|35361.9|35329.1|438
1701975600000|2023-12-07 19:00:00|35381.2|35331.2|35389.4|35339.4|35392.2|35342.2|35380|35330|419
1701975900000|2023-12-07 19:05:00|35389.6|35339.6|35388.7|35338.7|35391.4|35341.4|35384.7|35334.7|379
1701976200000|2023-12-07 19:10:00|35388.5|35338.5|35388.4|35338.4|35397.2|35347.2|35383.6|35333.6|490
1701976500000|2023-12-07 19:15:00|35388.1|35338.1|35388.4|35338.4|35395.2|35345.2|35385.9|35335.9|474
1701976800000|2023-12-07 19:20:00|35388.2|35338.2|35393.2|35343.2|35394.9|35344.9|35380.7|35330.7|521
1701977100000|2023-12-07 19:25:00|35393.3|35343.3|35392.8|35342.8|35395.5|35345.5|35390.2|35340.2|523
1701977400000|2023-12-07 19:30:00|35392.7|35342.7|35398.5|35348.5|35398.9|35348.9|35391.4|35341.4|453
1701977700000|2023-12-07 19:35:00|35398.6|35348.6|35385|35335|35400.1|35350.1|35384.6|35334.6|469
1701978000000|2023-12-07 19:40:00|35384.6|35334.6|35393.6|35343.6|35395|35345|35380.6|35330.6|458
1701978300000|2023-12-07 19:45:00|35393.7|35343.7|35393.2|35343.2|35399.1|35349.1|35391.3|35341.3|398
1701978600000|2023-12-07 19:50:00|35393.3|35343.3|35391.5|35341.5|35394.6|35344.6|35389|35339|259
1701978900000|2023-12-07 19:55:00|35391.3|35341.3|35398.7|35348.7|35400.8|35350.8|35391.3|35341.3|418
1701979200000|2023-12-07 20:00:00|35398.6|35348.6|35399.5|35349.5|35401.3|35351.3|35397|35347|244
1701979500000|2023-12-07 20:05:00|35399.4|35349.4|35397.4|35347.4|35399.6|35349.6|35394|35344|203
1701979800000|2023-12-07 20:10:00|35397.3|35347.3|35396.9|35346.9|35397.4|35347.4|35394.4|35344.4|190
1701980100000|2023-12-07 20:15:00|35395.8|35345.8|35388.8|35338.8|35398.1|35348.1|35387.5|35337.5|191
1701980400000|2023-12-07 20:20:00|35388.9|35338.9|35394.3|35344.3|35394.3|35344.3|35385.5|35335.5|199
1701980700000|2023-12-07 20:25:00|35394.2|35344.2|35398.4|35348.4|35399|35349|35390.9|35340.9|262
1701981000000|2023-12-07 20:30:00|35397.6|35347.6|35393.7|35343.7|35411.4|35361.4|35386.9|35336.9|296
1701981300000|2023-12-07 20:35:00|35393.6|35343.6|35396.9|35346.9|35397.7|35347.7|35392.1|35342.1|202
1701981600000|2023-12-07 20:40:00|35397|35347|35396.3|35346.3|35400.6|35350.6|35393.4|35343.4|313
1701981900000|2023-12-07 20:45:00|35395.8|35345.8|35406|35356|35409.6|35359.6|35393.9|35343.9|293
1701982200000|2023-12-07 20:50:00|35405.9|35355.9|35400.4|35350.4|35408.5|35358.5|35398.3|35348.3|282
1701982500000|2023-12-07 20:55:00|35400.3|35350.3|35410.5|35360.5|35411.1|35361.1|35395.6|35345.6|335
1701982800000|2023-12-07 21:00:00|35410.6|35360.6|35398.4|35348.4|35414.5|35364.5|35389.8|35339.8|716
1701983100000|2023-12-07 21:05:00|35400.3|35350.3|35404.7|35354.7|35404.9|35366.1|35382.5|35348.5|165
1701983400000|2023-12-07 21:10:00|35404.6|35354.6|35405.8|35355.8|35411.4|35361.4|35402.5|35352.5|168
1701983700000|2023-12-07 21:15:00|35405.7|35355.7|35412.9|35362.9|35419.5|35365.7|35400.5|35347.7|214
1701984000000|2023-12-07 21:20:00|35412.6|35362.6|35426.6|35376.6|35426.6|35376.6|35411.9|35361.9|204
1701984300000|2023-12-07 21:25:00|35426.8|35376.8|35410.4|35360.4|35429.8|35379.8|35409.7|35359.7|176
1701984600000|2023-12-07 21:30:00|35410.2|35360.2|35414.3|35353.4|35424.5|35366.9|35409.4|35350.4|328
1701984900000|2023-12-07 21:35:00|35414|35353|35411.5|35348.9|35423.6|35356.8|35405.9|35344.8|744
1701985200000|2023-12-07 21:40:00|35411.6|35349.3|35409.5|35345.7|35414.7|35355.3|35401.9|35343.9|335
1701985500000|2023-12-07 21:45:00|35409.4|35345.6|35412.8|35351.8|35419|35358.1|35408.9|35339|324
1701985800000|2023-12-07 21:50:00|35412.7|35346.8|35416.2|35345.8|35423.7|35355.7|35412.7|35339.6|407
1701986100000|2023-12-07 21:55:00|35412.9|35345.4|35442|35336.1|35443.9|35354.3|35412.3|35334.1|353
1701986400000|2023-12-07 22:00:00|35442.4|35322.4|35425.6|35305.6|35443.4|35323.4|35420.5|35300.5|51
1701986700000|2023-12-07 22:05:00|35425.5|35305.5|35428.7|35308.7|35429.8|35309.8|35423.4|35303.4|152
1701987000000|2023-12-07 22:10:00|35428.6|35308.6|35429.7|35309.7|35430.6|35310.6|35424.9|35304.9|145
1701987300000|2023-12-07 22:15:00|35429.5|35309.5|35424.7|35304.7|35429.5|35309.5|35423.5|35303.5|168
1701987600000|2023-12-07 22:20:00|35424.8|35304.8|35423.3|35303.3|35425.9|35305.9|35423.3|35303.3|55
1701987900000|2023-12-07 22:25:00|35423.6|35303.6|35428|35308|35430.2|35310.2|35422.1|35302.1|76
1701988200000|2023-12-07 22:30:00|35428.8|35308.8|35429.1|35309.1|35429.8|35309.8|35427|35307|222
1701988500000|2023-12-07 22:35:00|35428.8|35308.8|35424.8|35304.8|35429.2|35309.2|35424.8|35304.8|113
1701988800000|2023-12-07 22:40:00|35424.7|35304.7|35421.9|35301.9|35424.8|35304.8|35421.4|35301.4|86
1701989100000|2023-12-07 22:45:00|35421.2|35301.2|35420.4|35300.4|35422|35302|35419.8|35299.8|80
1701989400000|2023-12-07 22:50:00|35420.5|35300.5|35421.3|35301.3|35422.2|35302.2|35419.6|35299.6|148
1701989700000|2023-12-07 22:55:00|35421.7|35301.7|35420.2|35312.9|35427|35313.9|35418.2|35301.1|188
1701990000000|2023-12-07 23:00:00|35419.5|35304.2|35420.7|35300.7|35427.1|35307.7|35416.6|35298|191
1701990300000|2023-12-07 23:05:00|35420.6|35300.6|35428.8|35308.8|35430.1|35315.6|35413.5|35293.5|139
1701990600000|2023-12-07 23:10:00|35428.1|35309.4|35429.7|35313.5|35433.3|35320.2|35415|35307.8|170
1701990900000|2023-12-07 23:15:00|35429.9|35313.6|35437.8|35317.8|35441.3|35325.1|35423|35312.9|199
1701991200000|2023-12-07 23:20:00|35434.2|35321.8|35433.9|35320.5|35439.8|35323.3|35426.6|35311.1|241
1701991500000|2023-12-07 23:25:00|35434|35320.6|35439.3|35319.3|35439.5|35330.7|35427.9|35313.2|226
1701991800000|2023-12-07 23:30:00|35439.2|35319.2|35432.8|35322.3|35441.6|35324.5|35430.4|35316.3|182
1701992100000|2023-12-07 23:35:00|35432.6|35322.2|35436.7|35316.7|35438.9|35332.1|35425.9|35312.1|225
1701992400000|2023-12-07 23:40:00|35436.6|35316.6|35432|35321.6|35442.5|35325.3|35425|35312.3|154
1701992700000|2023-12-07 23:45:00|35431.9|35321.7|35438.1|35318.1|35440.5|35323.7|35427.8|35312.7|285
1701993000000|2023-12-07 23:50:00|35438.2|35318.2|35437.5|35321.8|35445.5|35325.5|35429.6|35309.6|332
1701993300000|2023-12-07 23:55:00|35437.4|35322|35453.9|35352.4|35457|35358.9|35424.3|35314.1|330
1701993600000|2023-12-08 00:00:00|35447.8|35353.7|35441.7|35363.1|35457.9|35373.5|35430.3|35349.2|580
1701993900000|2023-12-08 00:05:00|35441.6|35363.2|35441.1|35373.2|35462.4|35376.2|35436.9|35357.7|477
1701994200000|2023-12-08 00:10:00|35441.2|35373.3|35432.6|35361.6|35445.5|35374.4|35420.6|35350.9|750
1701994500000|2023-12-08 00:15:00|35430.8|35362.4|35440.9|35366.7|35448.5|35376.9|35422.3|35348|911
1701994800000|2023-12-08 00:20:00|35442.1|35366.6|35419.5|35351|35449.3|35378.9|35416.4|35345.3|898
1701995100000|2023-12-08 00:25:00|35418.7|35350.2|35428.9|35358.4|35435.1|35373|35415|35347.8|933
1701995400000|2023-12-08 00:30:00|35431|35358.2|35426.6|35357.9|35441.9|35375.6|35417.2|35350.1|854
1701995700000|2023-12-08 00:35:00|35426.8|35356.9|35423.9|35346.7|35436.5|35372|35412.5|35330.5|776
1701996000000|2023-12-08 00:40:00|35424|35346|35431.7|35344.1|35438.9|35358.7|35415.2|35326.6|950
1701996300000|2023-12-08 00:45:00|35432.1|35347.3|35413.9|35360.3|35432.1|35369.2|35408.7|35345.6|608
1701996600000|2023-12-08 00:50:00|35414.1|35360.5|35405.8|35354.9|35419.6|35369.5|35401|35347.6|722
1701996900000|2023-12-08 00:55:00|35406|35355|35411.4|35361.4|35411.8|35361.8|35400.5|35350.2|445
1701997200000|2023-12-08 01:00:00|35409.9|35358.9|35398.4|35348.4|35410|35359.1|35386.2|35335.3|571
1701997500000|2023-12-08 01:05:00|35398.3|35348.3|35404.3|35354.3|35404.4|35354.4|35388.1|35337.5|572
1701997800000|2023-12-08 01:10:00|35404.4|35354.4|35403.6|35346.6|35408.5|35357.3|35395.7|35344.2|415
1701998100000|2023-12-08 01:15:00|35403.9|35346.9|35409.6|35355.4|35409.8|35355.7|35389.3|35337.2|549
1701998400000|2023-12-08 01:20:00|35409.8|35355.6|35427.7|35376.3|35440.1|35384.3|35405.3|35354.6|716
1701998700000|2023-12-08 01:25:00|35427.6|35376.4|35416.6|35364.6|35431.5|35376.4|35412|35361.7|615
1701999000000|2023-12-08 01:30:00|35420.2|35364.8|35409.3|35358.1|35423.2|35371.3|35409.2|35356.2|642
1701999300000|2023-12-08 01:35:00|35409.4|35358|35416.4|35366.4|35417.6|35366.4|35408.5|35356.3|589
1701999600000|2023-12-08 01:40:00|35416.5|35366.5|35415.3|35364|35420.3|35369.9|35409.3|35359.3|629
1701999900000|2023-12-08 01:45:00|35415.2|35363.7|35421.8|35371.8|35424.7|35373|35412.5|35361.6|663
1702000200000|2023-12-08 01:50:00|35420.8|35370.8|35420.9|35369.5|35427.2|35376.9|35416.5|35366.5|657
1702000500000|2023-12-08 01:55:00|35421.1|35369.7|35425.8|35375.8|35429.1|35379.1|35417.1|35366.4|656
1702000800000|2023-12-08 02:00:00|35425.7|35375.7|35428.4|35377.8|35431.3|35380.1|35419.1|35367|758
1702001100000|2023-12-08 02:05:00|35427|35377|35435|35379.2|35435.1|35385.1|35421.9|35368.1|557
1702001400000|2023-12-08 02:10:00|35434.8|35379.1|35442.5|35392.5|35443.6|35393.4|35426.1|35376.1|567
1702001700000|2023-12-08 02:15:00|35442.6|35392.6|35430.6|35380.6|35445.2|35395.2|35428.3|35377.1|583
1702002000000|2023-12-08 02:20:00|35430.1|35380.1|35438.9|35388.5|35439.3|35389.3|35428|35376.4|538
1702002300000|2023-12-08 02:25:00|35439|35388.4|35428.2|35378.2|35439.8|35389.7|35425.9|35375.9|483
1702002600000|2023-12-08 02:30:00|35428.4|35378.4|35428.9|35378.9|35433.9|35382.5|35425.2|35375.2|529
1702002900000|2023-12-08 02:35:00|35429.5|35379.5|35427.4|35377.4|35435|35385|35425.4|35375.4|404
1702003200000|2023-12-08 02:40:00|35427.2|35377.2|35429.5|35379.5|35431.6|35381.6|35425.7|35375.7|392
1702003500000|2023-12-08 02:45:00|35429.6|35379.6|35426.8|35376.8|35430.4|35380.4|35423.8|35373.8|452
1702003800000|2023-12-08 02:50:00|35427|35377|35423.7|35373.7|35429.5|35379.5|35422.1|35372|457
1702004100000|2023-12-08 02:55:00|35424.3|35374.3|35424.1|35374.1|35426.7|35376.7|35416.5|35366.5|520
1702004400000|2023-12-08 03:00:00|35423.9|35373.9|35424.1|35374.1|35429.2|35379.2|35420.8|35370.8|544
1702004700000|2023-12-08 03:05:00|35425.8|35375.8|35416.3|35366.3|35426.8|35376.8|35414.1|35364.1|484
1702005000000|2023-12-08 03:10:00|35416.4|35366.4|35412.6|35362.6|35417.5|35367.5|35407.3|35357.3|523
1702005300000|2023-12-08 03:15:00|35412.1|35362.1|35407.6|35357.6|35413.8|35363.8|35403.8|35353.8|463
1702005600000|2023-12-08 03:20:00|35407.5|35357.5|35408.5|35358.5|35411.2|35361.2|35406.2|35356.2|451
1702005900000|2023-12-08 03:25:00|35408.6|35358.6|35412.7|35362.7|35415.9|35365.9|35405.1|35355.1|455
1702006200000|2023-12-08 03:30:00|35413|35363|35414.2|35364.2|35418.6|35368.6|35410.3|35359.5|462
1702006500000|2023-12-08 03:35:00|35414.5|35363.9|35413|35363|35417.5|35367|35407.7|35357.7|524
1702006800000|2023-12-08 03:40:00|35413.3|35363.3|35418.1|35365.2|35420.6|35369.9|35410.1|35360.1|483
1702007100000|2023-12-08 03:45:00|35417.9|35365|35414.4|35364.4|35418.3|35367|35409.4|35359.4|469
1702007400000|2023-12-08 03:50:00|35412.8|35362.8|35411.8|35361.8|35414.7|35364.1|35408.6|35357.5|483
1702007700000|2023-12-08 03:55:00|35412.4|35362.4|35411.5|35361.5|35413.6|35363.1|35406|35356|504
1702008000000|2023-12-08 04:00:00|35411.3|35361.3|35415.1|35362.3|35415.7|35365.1|35408.8|35358.8|615
1702008300000|2023-12-08 04:05:00|35414.3|35362.4|35414.8|35364.8|35423.2|35372|35408.5|35358.5|596
1702008600000|2023-12-08 04:10:00|35413.7|35363.7|35409.2|35359.2|35422|35371.6|35409|35358.8|399
1702008900000|2023-12-08 04:15:00|35408.9|35358.9|35415.4|35365.3|35417.9|35367.1|35408.3|35358.3|411
1702009200000|2023-12-08 04:20:00|35415.5|35365.4|35417.9|35367.9|35425.9|35374.6|35415.1|35365.1|442
1702009500000|2023-12-08 04:25:00|35418|35368|35426.5|35376.5|35426.8|35376.6|35414|35364|393
1702009800000|2023-12-08 04:30:00|35426.4|35376.4|35424|35371.8|35427.4|35376.4|35418.2|35368.2|388
1702010100000|2023-12-08 04:35:00|35424.8|35372.8|35439.6|35389.6|35444.8|35392.7|35421.1|35371.1|592
1702010400000|2023-12-08 04:40:00|35439.7|35389.7|35441.4|35391.4|35443.8|35393.8|35435.4|35385.4|493
1702010700000|2023-12-08 04:45:00|35441.5|35391.5|35441|35391|35443.4|35393.4|35437.4|35387.4|404
1702011000000|2023-12-08 04:50:00|35441.1|35391.1|35445.8|35395.8|35448.5|35398.5|35439.1|35389.1|436
1702011300000|2023-12-08 04:55:00|35445.5|35395.5|35450|35400|35450.5|35400.5|35443.2|35393.2|422
1702011600000|2023-12-08 05:00:00|35449.9|35399.9|35452.7|35402.7|35454.5|35404.5|35446.7|35396.7|442
1702011900000|2023-12-08 05:05:00|35453.8|35403.8|35450.5|35400.5|35453.8|35403.8|35444.4|35394.4|483
1702012200000|2023-12-08 05:10:00|35450.6|35400.6|35445.3|35395.3|35452.5|35402.5|35444.3|35394.3|518
1702012500000|2023-12-08 05:15:00|35444.6|35394.6|35441.7|35391.7|35448.5|35398.5|35440.2|35390.2|512
1702012800000|2023-12-08 05:20:00|35441.6|35391.6|35441.1|35391.1|35444|35394|35438.2|35388.2|580
1702013100000|2023-12-08 05:25:00|35441|35391|35438.4|35388.4|35444.3|35394.3|35436.4|35386.4|576
1702013400000|2023-12-08 05:30:00|35438.6|35388.6|35440.3|35390.3|35443.4|35393.4|35438.6|35388.6|641
1702013700000|2023-12-08 05:35:00|35440|35390|35432.8|35382.8|35444.2|35394.2|35429.1|35379.1|606
1702014000000|2023-12-08 05:40:00|35432.6|35382.6|35427.1|35377.1|35434.5|35384.5|35424.7|35374.7|549
1702014300000|2023-12-08 05:45:00|35427.6|35377.6|35425.3|35375.3|35427.7|35377.7|35419.4|35369.4|549
1702014600000|2023-12-08 05:50:00|35425.1|35375.1|35436.7|35386.7|35443.6|35391.7|35424|35374|639
1702014900000|2023-12-08 05:55:00|35436.8|35386.8|35437.8|35387.8|35442.8|35392.8|35435.1|35385.1|612
1702015200000|2023-12-08 06:00:00|35438.2|35388.2|35444.2|35394.2|35446|35396|35438|35388|568
1702015500000|2023-12-08 06:05:00|35445.4|35395.4|35446.2|35396.2|35452.9|35402.9|35444.5|35394.5|425
1702015800000|2023-12-08 06:10:00|35445.2|35395.2|35453.2|35403.2|35454|35404|35444.4|35394.4|427
1702016100000|2023-12-08 06:15:00|35453.1|35403.1|35459.3|35409.3|35459.9|35409.9|35452.8|35402.8|368
1702016400000|2023-12-08 06:20:00|35458.4|35408.4|35450|35400|35459.1|35409.1|35449.4|35399.4|376
1702016700000|2023-12-08 06:25:00|35450.1|35400.1|35448.6|35398.6|35453.6|35403.6|35448.6|35398.6|362
1702017000000|2023-12-08 06:30:00|35448.8|35398.8|35447.1|35397.1|35449.6|35399.6|35442.4|35392.4|445
1702017300000|2023-12-08 06:35:00|35446.9|35396.9|35445.7|35395.7|35449.6|35399.6|35444.2|35394.2|483
1702017600000|2023-12-08 06:40:00|35445.8|35395.8|35455.4|35405.4|35458.8|35408.8|35442.4|35392.4|490
1702017900000|2023-12-08 06:45:00|35455.5|35405.5|35454|35404|35458.5|35408.5|35450.7|35400.7|426
1702018200000|2023-12-08 06:50:00|35453.9|35403.9|35463.8|35413.8|35465.6|35415.6|35452.9|35402.9|462
1702018500000|2023-12-08 06:55:00|35463.7|35413.7|35476.1|35424.4|35480|35430|35462.4|35412.4|503
1702018800000|2023-12-08 07:00:00|35473.4|35423.4|35460.7|35440.7|35477.7|35446.4|35456.3|35418.4|434
1702019100000|2023-12-08 07:05:00|35460.6|35440.6|35458|35438|35464.4|35444.4|35457.5|35437.5|382
1702019400000|2023-12-08 07:10:00|35457.9|35437.9|35450.2|35430.2|35461.1|35441.1|35449.3|35429.3|376
1702019700000|2023-12-08 07:15:00|35450|35430|35490.8|35470.8|35492.8|35472.8|35449.6|35429.6|465
1702020000000|2023-12-08 07:20:00|35490.7|35470.7|35506.9|35486.9|35532|35512|35490.6|35470.6|504
1702020300000|2023-12-08 07:25:00|35506.7|35486.7|35532.6|35482.6|35532.6|35494.2|35494|35446|485
1702020600000|2023-12-08 07:30:00|35531.4|35481.4|35517.4|35497.4|35532.6|35499.9|35509.7|35475.3|391
1702020900000|2023-12-08 07:35:00|35517.5|35497.5|35527.2|35507.2|35527.8|35507.8|35508.2|35488.2|331
1702021200000|2023-12-08 07:40:00|35526.9|35506.9|35501.2|35481.2|35527.6|35507.6|35492.3|35472.3|370
1702021500000|2023-12-08 07:45:00|35501.4|35481.4|35512.5|35492.5|35513|35493|35491.1|35471.1|406
1702021800000|2023-12-08 07:50:00|35512.4|35492.4|35489.2|35469.2|35514.1|35494.1|35487.9|35467.9|329
1702022100000|2023-12-08 07:55:00|35489.4|35469.4|35482.1|35462.1|35496.7|35476.7|35480.5|35460.5|354
1702022400000|2023-12-08 08:00:00|35481.3|35461.3|35498.5|35478.5|35504.2|35484.2|35468.7|35448.7|534
1702022700000|2023-12-08 08:05:00|35498.3|35478.3|35497.1|35477.1|35505.7|35485.7|35492.5|35472.5|516
1702023000000|2023-12-08 08:10:00|35497.2|35477.2|35481.3|35461.3|35499.5|35479.5|35478.3|35458.3|448
1702023300000|2023-12-08 08:15:00|35481.4|35461.4|35479.9|35459.9|35492.3|35472.3|35477.2|35457.2|419
1702023600000|2023-12-08 08:20:00|35479.6|35459.6|35480.6|35460.6|35485.3|35465.3|35464.7|35444.7|454
1702023900000|2023-12-08 08:25:00|35480.3|35460.3|35500.6|35480.6|35500.6|35480.6|35480|35460|411
1702024200000|2023-12-08 08:30:00|35500.5|35480.5|35508.2|35488.2|35520.7|35500.7|35497.4|35477.4|463
1702024500000|2023-12-08 08:35:00|35507.9|35487.9|35458.4|35438.4|35507.9|35487.9|35456.3|35436.3|508
1702024800000|2023-12-08 08:40:00|35458.3|35438.3|35459|35439|35470.7|35450.7|35458.1|35438.1|388
1702025100000|2023-12-08 08:45:00|35459.7|35439.7|35457.6|35437.6|35459.7|35439.7|35441.4|35421.4|469
1702025400000|2023-12-08 08:50:00|35457.7|35437.7|35445.4|35425.4|35463.9|35443.9|35444.2|35424.2|533
1702025700000|2023-12-08 08:55:00|35445.3|35425.3|35444.7|35424.7|35458.8|35438.8|35443.6|35423.6|444
1702026000000|2023-12-08 09:00:00|35445.3|35425.3|35452.3|35432.3|35456.8|35436.8|35445.1|35425.1|538
1702026300000|2023-12-08 09:05:00|35452.5|35432.5|35451.9|35431.9|35456.3|35436.3|35445|35425|419
1702026600000|2023-12-08 09:10:00|35451.8|35431.8|35487.6|35467.6|35488.6|35468.6|35451.7|35431.7|485
1702026900000|2023-12-08 09:15:00|35487.7|35467.7|35464.2|35444.2|35490.5|35470.5|35462.8|35442.8|380
1702027200000|2023-12-08 09:20:00|35464.1|35444.1|35480|35460|35486.3|35466.3|35460.3|35440.3|505
1702027500000|2023-12-08 09:25:00|35479.9|35459.9|35498.5|35478.5|35499.3|35479.3|35478|35458|387
1702027800000|2023-12-08 09:30:00|35498.8|35478.8|35510|35490|35522.9|35502.9|35498.8|35478.8|482
1702028100000|2023-12-08 09:35:00|35510.1|35490.1|35518.1|35498.1|35518.1|35498.1|35486|35466|383
1702028400000|2023-12-08 09:40:00|35518|35498|35525.2|35505.2|35530.8|35510.8|35517.9|35497.9|330
1702028700000|2023-12-08 09:45:00|35525.3|35505.3|35511.3|35491.3|35525.3|35505.3|35508.5|35488.5|400
1702029000000|2023-12-08 09:50:00|35511.5|35491.5|35524.2|35504.2|35524.2|35504.2|35508.4|35488.4|369
1702029300000|2023-12-08 09:55:00|35524|35504|35513.2|35493.2|35525.3|35505.3|35504.2|35484.2|403
1702029600000|2023-12-08 10:00:00|35512.5|35492.5|35493.4|35473.4|35515.1|35495.1|35492.9|35472.9|354
1702029900000|2023-12-08 10:05:00|35493.3|35473.3|35496.6|35476.6|35497.4|35477.4|35490|35470|324
1702030200000|2023-12-08 10:10:00|35496.2|35476.2|35470.3|35450.3|35508.4|35488.4|35470.3|35450.3|422
1702030500000|2023-12-08 10:15:00|35470.4|35450.4|35462.4|35442.4|35471.5|35451.5|35459|35439|379
1702030800000|2023-12-08 10:20:00|35464.4|35444.4|35467.8|35447.8|35478.2|35458.2|35464.2|35444.2|328
1702031100000|2023-12-08 10:25:00|35467.7|35447.7|35456.4|35436.4|35467.7|35447.7|35445|35425|398
1702031400000|2023-12-08 10:30:00|35456.2|35436.2|35441.1|35421.1|35467.9|35447.9|35436.1|35416.1|377
1702031700000|2023-12-08 10:35:00|35441.2|35421.2|35450.9|35430.9|35454.2|35434.2|35440.2|35420.2|295
1702032000000|2023-12-08 10:40:00|35451|35431|35452.5|35432.5|35456.8|35436.8|35448.1|35428.1|269
1702032300000|2023-12-08 10:45:00|35452.2|35432.2|35455.2|35435.2|35455.9|35435.9|35447.7|35427.7|240
1702032600000|2023-12-08 10:50:00|35455.1|35435.1|35429.9|35409.9|35455.2|35435.2|35429.2|35409.2|418
1702032900000|2023-12-08 10:55:00|35430|35410|35440.6|35420.6|35442.4|35422.4|35423.1|35403.1|525
1702033200000|2023-12-08 11:00:00|35440.7|35420.7|35440.8|35420.8|35446.3|35426.3|35433.4|35413.4|444
1702033500000|2023-12-08 11:05:00|35441.3|35421.3|35434.7|35414.7|35444|35424|35432.9|35412.9|371
1702033800000|2023-12-08 11:10:00|35434.6|35414.6|35441.6|35421.6|35442.7|35422.7|35429|35409|350
1702034100000|2023-12-08 11:15:00|35441.4|35421.4|35445.3|35425.3|35451.5|35431.5|35435.3|35415.3|375
1702034400000|2023-12-08 11:20:00|35445|35425|35440.2|35420.2|35446.8|35426.8|35434.1|35414.1|358
1702034700000|2023-12-08 11:25:00|35440.3|35420.3|35441.8|35421.8|35455|35435|35440.2|35420.2|385
1702035000000|2023-12-08 11:30:00|35441.4|35421.4|35431.9|35411.9|35454.1|35434.1|35431.9|35411.9|322
1702035300000|2023-12-08 11:35:00|35432.5|35412.5|35437.6|35417.6|35439.4|35419.4|35430.6|35410.6|294
1702035600000|2023-12-08 11:40:00|35437.2|35417.2|35442.7|35422.7|35446.8|35426.8|35434.3|35414.3|284
1702035900000|2023-12-08 11:45:00|35442.8|35422.8|35428.3|35408.3|35444.3|35424.3|35425.1|35405.1|338
1702036200000|2023-12-08 11:50:00|35428.2|35408.2|35429.8|35409.8|35434.2|35414.2|35424.9|35404.9|292
1702036500000|2023-12-08 11:55:00|35431.5|35411.5|35426|35406|35436.2|35416.2|35417.8|35397.8|352
1702036800000|2023-12-08 12:00:00|35426.1|35406.1|35439.6|35419.6|35442.5|35422.5|35423|35403|401
1702037100000|2023-12-08 12:05:00|35439.5|35419.5|35426.5|35406.5|35441.4|35421.4|35424.7|35404.7|316
1702037400000|2023-12-08 12:10:00|35429|35409|35442.5|35422.5|35444.2|35424.2|35429|35409|321
1702037700000|2023-12-08 12:15:00|35442.1|35422.1|35443.2|35423.2|35445|35425|35440.1|35420.1|329
1702038000000|2023-12-08 12:20:00|35443.3|35423.3|35437.5|35417.5|35449.5|35429.5|35433|35413|388
1702038300000|2023-12-08 12:25:00|35437.4|35417.4|35435.3|35415.3|35440.5|35420.5|35428.2|35408.2|340
1702038600000|2023-12-08 12:30:00|35435|35415|35443|35423|35445.1|35425.1|35434.3|35414.3|343
1702038900000|2023-12-08 12:35:00|35443.1|35423.1|35444.2|35424.2|35447.6|35427.6|35437.9|35417.9|345
1702039200000|2023-12-08 12:40:00|35444.3|35424.3|35461.3|35441.3|35461.7|35441.7|35439|35419|343
1702039500000|2023-12-08 12:45:00|35461.4|35441.4|35465.8|35445.8|35470.9|35450.9|35461|35441|423
1702039800000|2023-12-08 12:50:00|35465.5|35445.5|35431.8|35411.8|35470.8|35450.8|35429.5|35409.5|448
1702040100000|2023-12-08 12:55:00|35431.9|35411.9|35441.5|35421.5|35443.3|35423.3|35431.9|35411.9|335
1702040400000|2023-12-08 13:00:00|35440.2|35420.2|35442.6|35422.6|35447.9|35427.9|35435.6|35415.6|455
1702040700000|2023-12-08 13:05:00|35443|35423|35443.2|35423.2|35445.5|35425.5|35436.9|35416.9|421
1702041000000|2023-12-08 13:10:00|35443.3|35423.3|35395.2|35375.2|35453.5|35433.5|35375.3|35355.3|551
1702041300000|2023-12-08 13:15:00|35393.1|35373.1|35413.7|35393.7|35417.8|35397.8|35383.6|35363.6|563
1702041600000|2023-12-08 13:20:00|35413.9|35393.9|35357.4|35337.4|35414.9|35394.9|35345.1|35325.1|708
1702041900000|2023-12-08 13:25:00|35357.2|35337.2|35418.2|35298.2|35418.2|35351.7|35353.8|35282.1|592
1702042200000|2023-12-08 13:30:00|35422.9|35302.9|35494|35474|35572.5|35504.7|35422.9|35302.9|1074
1702042500000|2023-12-08 13:35:00|35495|35475|35404.2|35384.2|35502.4|35482.4|35403.7|35383.7|1005
1702042800000|2023-12-08 13:40:00|35404.3|35384.3|35311.1|35291.1|35408.7|35388.7|35294.6|35274.6|960
1702043100000|2023-12-08 13:45:00|35312.3|35292.3|35362.5|35342.5|35406.7|35373.4|35312.3|35292.3|979
1702043400000|2023-12-08 13:50:00|35361.2|35341.2|35438.4|35418.4|35438.4|35418.4|35353|35333|875
1702043700000|2023-12-08 13:55:00|35438.5|35418.5|35478.7|35458.7|35484.9|35464.9|35437.4|35417.4|777
1702044000000|2023-12-08 14:00:00|35478.6|35458.6|35514.5|35494.5|35521.2|35501.2|35464.2|35444.2|834
1702044300000|2023-12-08 14:05:00|35514.9|35494.9|35496|35476|35536.7|35516.7|35484.9|35464.9|840
1702044600000|2023-12-08 14:10:00|35496.1|35476.1|35534.8|35514.8|35540.3|35520.3|35496.1|35476.1|780
1702044900000|2023-12-08 14:15:00|35534.9|35514.9|35508.8|35488.8|35537.7|35517.7|35503.7|35483.7|775
1702045200000|2023-12-08 14:20:00|35508.9|35488.9|35516.3|35496.3|35528.2|35508.2|35488.9|35468.9|682
1702045500000|2023-12-08 14:25:00|35517.5|35497.5|35484|35464|35542.1|35522.1|35483.7|35463.7|708
1702045800000|2023-12-08 14:30:00|35484.5|35464.5|35458.3|35438.3|35497.7|35477.7|35444.4|35424.4|802
1702046100000|2023-12-08 14:35:00|35458.1|35438.1|35499.3|35479.3|35499.3|35479.3|35455.2|35435.2|770
1702046400000|2023-12-08 14:40:00|35499.4|35479.4|35438.1|35418.1|35502.6|35482.6|35435.5|35415.5|724
1702046700000|2023-12-08 14:45:00|35438.5|35418.5|35430|35410|35457.7|35437.7|35429.8|35409.8|645
1702047000000|2023-12-08 14:50:00|35430.2|35410.2|35421.1|35401.1|35436.9|35416.9|35414.7|35394.7|741
1702047300000|2023-12-08 14:55:00|35421|35401|35458.9|35384.9|35458.9|35411.3|35402.7|35382.7|676
1702047600000|2023-12-08 15:00:00|35459.9|35384.3|35386.4|35366.4|35459.9|35387.3|35360.6|35276.3|1005
1702047900000|2023-12-08 15:05:00|35386.9|35366.9|35374.3|35354.3|35409.2|35389.2|35371.8|35351.8|815
1702048200000|2023-12-08 15:10:00|35374.4|35354.4|35342.2|35322.2|35376.3|35356.3|35335.2|35315.2|705
1702048500000|2023-12-08 15:15:00|35342.1|35322.1|35314.7|35294.7|35352.9|35332.9|35299.8|35279.8|723
1702048800000|2023-12-08 15:20:00|35314.6|35294.6|35339.9|35319.9|35356.2|35336.2|35311.9|35291.9|699
1702049100000|2023-12-08 15:25:00|35338.6|35318.6|35334|35314|35365.3|35345.3|35324.5|35304.5|690
1702049400000|2023-12-08 15:30:00|35333.8|35313.8|35315.2|35295.2|35338.6|35318.6|35303.1|35283.1|697
1702049700000|2023-12-08 15:35:00|35315.6|35295.6|35330.8|35310.8|35339|35319|35307.9|35287.9|642
1702050000000|2023-12-08 15:40:00|35330.7|35310.7|35332.1|35312.1|35341.6|35321.6|35324.1|35304.1|571
1702050300000|2023-12-08 15:45:00|35329.6|35309.6|35331.8|35311.8|35339.8|35319.8|35316|35296|582
1702050600000|2023-12-08 15:50:00|35332.3|35312.3|35348.9|35328.9|35362.5|35342.5|35332.1|35312.1|632
1702050900000|2023-12-08 15:55:00|35348|35328|35346.1|35326.1|35355.7|35335.7|35336.6|35316.6|572
1702051200000|2023-12-08 16:00:00|35346|35326|35364.3|35344.3|35378.4|35358.4|35343|35323|602
1702051500000|2023-12-08 16:05:00|35364.4|35344.4|35354.7|35334.7|35373.8|35353.8|35354.6|35334.6|570
1702051800000|2023-12-08 16:10:00|35354.8|35334.8|35401.9|35381.9|35407.8|35387.8|35350.3|35330.3|623
1702052100000|2023-12-08 16:15:00|35401.5|35381.5|35422.9|35402.9|35432.8|35412.8|35400.6|35380.6|575
1702052400000|2023-12-08 16:20:00|35423|35403|35407.8|35387.8|35436.4|35416.4|35399.6|35379.6|665
1702052700000|2023-12-08 16:25:00|35407.6|35387.6|35439.7|35419.7|35443.2|35423.2|35398.9|35378.9|667
1702053000000|2023-12-08 16:30:00|35439.9|35419.9|35437.5|35417.5|35445.1|35425.1|35431.4|35411.4|662
1702053300000|2023-12-08 16:35:00|35436.7|35416.7|35433.7|35413.7|35455.6|35426.7|35424.2|35401.4|756
1702053600000|2023-12-08 16:40:00|35433.6|35413.6|35424.3|35404.3|35435|35415|35418.7|35398.7|671
1702053900000|2023-12-08 16:45:00|35422.4|35402.4|35424.9|35404.9|35442.1|35422.1|35422.4|35402.4|553
1702054200000|2023-12-08 16:50:00|35434|35414|35438|35418|35452.5|35432.5|35421.7|35401.7|513
1702054500000|2023-12-08 16:55:00|35437.9|35417.9|35457.4|35437.4|35459.9|35439.9|35435.9|35415.9|541
1702054800000|2023-12-08 17:00:00|35456.3|35436.3|35464.6|35444.6|35466.6|35446.6|35452.5|35432.5|609
1702055100000|2023-12-08 17:05:00|35464.9|35444.9|35467.2|35447.2|35469.6|35449.6|35456.2|35436.2|635
1702055400000|2023-12-08 17:10:00|35467.5|35447.5|35464.9|35444.9|35472.6|35452.6|35461.8|35441.8|537
1702055700000|2023-12-08 17:15:00|35464.6|35444.6|35454.5|35434.5|35467|35447|35452.4|35432.4|536
1702056000000|2023-12-08 17:20:00|35454.2|35434.2|35451.6|35431.6|35455.9|35435.9|35445|35425|496
1702056300000|2023-12-08 17:25:00|35452|35432|35438.8|35418.8|35452.8|35432.8|35437.9|35417.9|472
1702056600000|2023-12-08 17:30:00|35438.5|35418.5|35435.7|35415.7|35443|35423|35431.1|35411.1|402
1702056900000|2023-12-08 17:35:00|35435.5|35415.5|35430.3|35410.3|35439.4|35419.4|35428.9|35408.9|335
1702057200000|2023-12-08 17:40:00|35430.7|35410.7|35434.1|35414.1|35435.2|35415.2|35425.8|35405.8|441
1702057500000|2023-12-08 17:45:00|35434.2|35414.2|35431.2|35411.2|35434.5|35414.5|35419.4|35399.4|540
1702057800000|2023-12-08 17:50:00|35431.1|35411.1|35422.4|35402.4|35431.1|35411.1|35419.1|35399.1|536
1702058100000|2023-12-08 17:55:00|35422.2|35402.2|35417.1|35397.1|35424.9|35404.9|35413.6|35393.6|580
1702058400000|2023-12-08 18:00:00|35417|35397|35411.1|35391.1|35420.4|35400.4|35409.7|35389.7|437
1702058700000|2023-12-08 18:05:00|35411|35391|35421.1|35401.1|35423.2|35403.2|35409.4|35389.4|333
1702059000000|2023-12-08 18:10:00|35421|35401|35420.2|35400.2|35422|35402|35407.5|35387.5|397
1702059300000|2023-12-08 18:15:00|35420.1|35400.1|35418.4|35398.4|35421.2|35401.2|35411.3|35391.3|371
1702059600000|2023-12-08 18:20:00|35418.3|35398.3|35413.1|35393.1|35424.9|35404.9|35412.2|35392.2|288
1702059900000|2023-12-08 18:25:00|35413.2|35393.2|35405.6|35385.6|35416.9|35396.9|35404.1|35384.1|354
1702060200000|2023-12-08 18:30:00|35405.5|35385.5|35398.3|35378.3|35406.8|35386.8|35397.2|35377.2|323
1702060500000|2023-12-08 18:35:00|35398.1|35378.1|35406.2|35386.2|35407.3|35387.3|35397.7|35377.7|306
1702060800000|2023-12-08 18:40:00|35406.4|35386.4|35414.7|35394.7|35416.4|35396.4|35401.8|35381.8|319
1702061100000|2023-12-08 18:45:00|35414.5|35394.5|35405.1|35385.1|35414.5|35394.5|35400.6|35380.6|301
1702061400000|2023-12-08 18:50:00|35404.9|35384.9|35425.5|35375.5|35425.5|35391.1|35403.7|35375|230
1702061700000|2023-12-08 18:55:00|35425.3|35375.3|35426.3|35376.3|35428.1|35378.1|35421|35371|194
1702062000000|2023-12-08 19:00:00|35426.2|35376.2|35419|35369|35426.2|35376.2|35413.8|35363.8|184
1702062300000|2023-12-08 19:05:00|35419.6|35369.6|35417.4|35367.4|35419.7|35369.7|35414.6|35364.6|173
1702062600000|2023-12-08 19:10:00|35417.2|35367.2|35412.6|35362.6|35417.8|35367.8|35410.9|35360.9|191
1702062900000|2023-12-08 19:15:00|35412.5|35362.5|35418.3|35368.3|35419.6|35369.6|35411.3|35361.3|188
1702063200000|2023-12-08 19:20:00|35418.6|35368.6|35409.5|35359.5|35420.3|35370.3|35408.2|35358.2|208
1702063500000|2023-12-08 19:25:00|35409.3|35359.3|35411.2|35361.2|35414.9|35364.9|35409|35359|280
1702063800000|2023-12-08 19:30:00|35411.4|35361.4|35420.4|35370.4|35421.6|35371.6|35407.7|35357.7|352
1702064100000|2023-12-08 19:35:00|35420.1|35370.1|35421.9|35371.9|35423.5|35373.5|35418.4|35368.4|243
1702064400000|2023-12-08 19:40:00|35422|35372|35422.7|35372.7|35425.1|35375.1|35420.5|35370.5|217
1702064700000|2023-12-08 19:45:00|35422.8|35372.8|35421.1|35371.1|35424.9|35374.9|35418.8|35368.8|190
1702065000000|2023-12-08 19:50:00|35421.2|35371.2|35399.4|35379.4|35421.9|35383.2|35397.6|35363.1|264
1702065300000|2023-12-08 19:55:00|35400.3|35380.3|35406|35386|35413.5|35393.5|35399.7|35379.7|393
1702065600000|2023-12-08 20:00:00|35406.3|35386.3|35401|35381|35420.2|35393.2|35399.3|35366.9|328
1702065900000|2023-12-08 20:05:00|35400.8|35380.8|35401.1|35381.1|35407.9|35387.9|35398.8|35378.8|262
1702066200000|2023-12-08 20:10:00|35401.2|35381.2|35408.7|35388.7|35418.7|35389.7|35401.2|35367.1|243
1702066500000|2023-12-08 20:15:00|35408.8|35388.8|35402.4|35382.4|35408.8|35388.8|35401.3|35381.3|303
1702066800000|2023-12-08 20:20:00|35402.2|35382.2|35405.3|35355.3|35410.4|35382.5|35395.5|35353.1|245
1702067100000|2023-12-08 20:25:00|35405.2|35355.2|35401.3|35351.3|35407.3|35357.3|35397.6|35347.6|287
1702067400000|2023-12-08 20:30:00|35401.2|35351.2|35400.6|35350.6|35402.2|35352.2|35395.3|35345.3|325
1702067700000|2023-12-08 20:35:00|35400.9|35350.9|35395.6|35345.6|35402.6|35352.6|35392.1|35342.1|284
1702068000000|2023-12-08 20:40:00|35395.8|35345.8|35381.6|35361.6|35397.9|35364.5|35378|35341.7|303
1702068300000|2023-12-08 20:45:00|35381.8|35361.8|35384.3|35364.3|35402.7|35368.1|35378.4|35343.3|295
1702068600000|2023-12-08 20:50:00|35384.4|35364.4|35389|35369|35389.8|35369.8|35383.2|35363.2|294
1702068900000|2023-12-08 20:55:00|35389.2|35369.2|35390.7|35370.7|35404.5|35371|35385.2|35350.9|271
1702069200000|2023-12-08 21:00:00|35390.2|35370.2|35403.4|35353.4|35407.2|35370.3|35387.8|35351.4|246
1702069500000|2023-12-08 21:05:00|35403.5|35353.5|35396.6|35346.6|35404.1|35354.1|35396.2|35346.2|158
1702069800000|2023-12-08 21:10:00|35397.1|35347.1|35401.3|35351.3|35402.3|35352.3|35396.7|35346.7|121
1702070100000|2023-12-08 21:15:00|35401.2|35351.2|35399.3|35349.3|35401.6|35351.6|35395.6|35345.6|236
1702070400000|2023-12-08 21:20:00|35399.2|35349.2|35397.7|35347.7|35403|35353|35393.1|35343.1|233
1702070700000|2023-12-08 21:25:00|35397.8|35347.8|35392.7|35342.7|35398.7|35348.7|35392.6|35342.6|205
1702071000000|2023-12-08 21:30:00|35392.3|35342.3|35392.5|35342.5|35393.1|35343.1|35387.3|35337.3|271
1702071300000|2023-12-08 21:35:00|35392.6|35342.6|35376.7|35326.7|35393.3|35343.3|35370.6|35320.6|377
1702071600000|2023-12-08 21:40:00|35376.5|35326.5|35373.3|35323.3|35396.8|35332.7|35371.5|35302.7|273
1702071900000|2023-12-08 21:45:00|35418.2|35301.8|35417|35308|35428.1|35332.8|35381.2|35300.9|274
1702072200000|2023-12-08 21:50:00|35421.3|35307.8|35487.9|35367.9|35503.1|35383.1|35398.7|35278.7|566
1702072500000|2023-12-08 21:55:00|35481|35361|35520.2|35400.2|35542.5|35422.5|35459.4|35339.4|767
1702242000000|2023-12-10 21:00:00|35513.8|35368.8|35482.9|35337.9|35515.5|35370.5|35482.9|35337.9|40
1702242300000|2023-12-10 21:05:00|35482.6|35337.6|35485.2|35340.2|35496.1|35351.1|35477.3|35332.3|17
1702242600000|2023-12-10 21:10:00|35503.9|35358.9|35492.9|35347.9|35503.9|35358.9|35473.4|35328.4|13
1702242900000|2023-12-10 21:15:00|35483.6|35338.6|35481.1|35336.1|35483.6|35338.6|35461.1|35316.1|14
1702243200000|2023-12-10 21:20:00|35481.2|35336.2|35494.9|35349.9|35508.9|35363.9|35477.4|35332.4|12
1702243500000|2023-12-10 21:25:00|35488.9|35343.9|35483.9|35338.9|35488.9|35343.9|35480.6|35335.6|7
1702243800000|2023-12-10 21:30:00|35490|35345|35483.6|35338.6|35495.5|35350.5|35478.2|35333.2|15
1702244100000|2023-12-10 21:35:00|35483.8|35338.8|35481.5|35336.5|35486.5|35341.5|35469.8|35324.8|5
1702244400000|2023-12-10 21:40:00|35483.7|35338.7|35468.8|35348.8|35485|35348.8|35468.8|35336.3|10
1702244700000|2023-12-10 21:45:00|35469.2|35349.2|35457.5|35337.5|35469.8|35349.8|35457.5|35337.5|9
1702245000000|2023-12-10 21:50:00|35467.8|35347.8|35464.9|35344.9|35469|35349|35463.9|35343.9|9
1702245300000|2023-12-10 21:55:00|35457.4|35337.4|35491.2|35371.2|35491.2|35371.2|35457.4|35337.4|8
1702245600000|2023-12-10 22:00:00|35483.6|35363.6|35477.8|35357.8|35488.6|35368.6|35464|35344|45
1702245900000|2023-12-10 22:05:00|35477.9|35357.9|35468.2|35348.2|35486|35366|35460.6|35340.6|19
1702246200000|2023-12-10 22:10:00|35462.7|35342.7|35470.7|35350.7|35489|35369|35451.6|35331.6|33
1702246500000|2023-12-10 22:15:00|35472|35352|35467|35347|35481.5|35361.5|35467|35347|24
1702246800000|2023-12-10 22:20:00|35478|35358|35466.3|35346.3|35488.4|35368.4|35466.3|35346.3|11
1702247100000|2023-12-10 22:25:00|35473.7|35353.7|35473.8|35353.8|35487.1|35367.1|35465.9|35345.9|15
1702247400000|2023-12-10 22:30:00|35473.5|35353.5|35473.5|35353.5|35489.4|35369.4|35471.2|35351.2|126
1702247700000|2023-12-10 22:35:00|35463.7|35343.7|35466.5|35346.5|35489.6|35369.6|35457.5|35337.5|66
1702248000000|2023-12-10 22:40:00|35466.6|35346.6|35462.9|35342.9|35467.4|35347.4|35455.2|35335.2|26
1702248300000|2023-12-10 22:45:00|35462.8|35342.8|35464.1|35344.1|35473.2|35353.2|35455.4|35335.4|41
1702248600000|2023-12-10 22:50:00|35465.5|35345.5|35465.5|35345.5|35473.3|35353.3|35463.9|35343.9|39
1702248900000|2023-12-10 22:55:00|35453.4|35333.4|35475.3|35355.3|35475.3|35355.3|35453.4|35333.4|40
1702249200000|2023-12-10 23:00:00|35461.8|35341.8|35454.7|35334.7|35468.3|35348.3|35451.4|35331.4|233
1702249500000|2023-12-10 23:05:00|35454.8|35334.8|35451|35331|35455.3|35335.3|35446.9|35326.9|137
1702249800000|2023-12-10 23:10:00|35449.8|35329.8|35458.8|35338.8|35459.3|35339.3|35449.6|35329.6|109
1702250100000|2023-12-10 23:15:00|35458.9|35338.9|35454.9|35334.9|35458.9|35338.9|35448.4|35328.4|151
1702250400000|2023-12-10 23:20:00|35454.8|35334.8|35450.2|35330.2|35454.8|35334.8|35449.4|35329.4|79
1702250700000|2023-12-10 23:25:00|35450.1|35330.1|35453.2|35333.2|35456|35336|35448.2|35328.2|150
1702251000000|2023-12-10 23:30:00|35453.3|35333.3|35464.7|35344.7|35467.3|35347.3|35452.7|35332.7|192
1702251300000|2023-12-10 23:35:00|35459.6|35339.6|35456.2|35336.2|35465.3|35345.3|35456|35336|115
1702251600000|2023-12-10 23:40:00|35456.1|35336.1|35459|35339|35460.7|35340.7|35455.5|35335.5|91
1702251900000|2023-12-10 23:45:00|35458.6|35338.6|35455.4|35335.4|35461.7|35341.7|35455.4|35335.4|117
1702252200000|2023-12-10 23:50:00|35455.2|35335.2|35459.1|35339.1|35459.2|35339.2|35455.2|35335.2|72
1702252500000|2023-12-10 23:55:00|35458.3|35338.3|35455.2|35335.2|35460|35340|35454.9|35334.9|95
1702252800000|2023-12-11 00:00:00|35455.1|35335.1|35449.6|35329.6|35458|35338|35438.1|35318.1|346
1702253100000|2023-12-11 00:05:00|35445|35325|35399.3|35279.3|35446|35326|35386|35266|304
1702253400000|2023-12-11 00:10:00|35399|35279|35377.2|35261.4|35406.9|35286.9|35368.7|35261.4|386
1702253700000|2023-12-11 00:15:00|35378|35263.1|35366.1|35278.6|35383.7|35279.8|35366|35262.6|295
1702254000000|2023-12-11 00:20:00|35370.1|35275.2|35367.9|35274.5|35379.5|35276.8|35355.3|35262.6|370
1702254300000|2023-12-11 00:25:00|35372.9|35268.4|35385.9|35266.3|35390.4|35287.9|35365|35256.4|425
1702254600000|2023-12-11 00:30:00|35387.2|35267.2|35359.4|35271.4|35391|35281.8|35349.4|35261.6|609
1702254900000|2023-12-11 00:35:00|35358.7|35269.6|35359.2|35275.6|35384.1|35285.2|35349.8|35265.6|323
1702255200000|2023-12-11 00:40:00|35358.9|35275.9|35424.5|35341.7|35457.5|35351|35346.7|35264|777
1702255500000|2023-12-11 00:45:00|35414|35336.1|35338.9|35288.9|35414|35338.4|35336.6|35283.3|389
1702255800000|2023-12-11 00:50:00|35339|35289|35342.4|35291.8|35345.8|35293.6|35338.9|35287.7|325
1702256100000|2023-12-11 00:55:00|35341|35290.2|35355.2|35295|35362|35298.4|35321.4|35271.4|490
1702256400000|2023-12-11 01:00:00|35351|35291.7|35350.4|35293.5|35371.9|35303.2|35343.4|35282.7|861
1702256700000|2023-12-11 01:05:00|35350|35293.8|35324.1|35274.1|35351.5|35295.7|35324.1|35274.1|680
1702257000000|2023-12-11 01:10:00|35324.4|35274.4|35322.8|35270.2|35335.8|35282.5|35322|35269.4|374
1702257300000|2023-12-11 01:15:00|35323|35270.4|35330.8|35280.8|35332|35282|35323|35270.4|409
1702257600000|2023-12-11 01:20:00|35330.4|35280.4|35316.5|35264.4|35330.4|35280.4|35315.2|35264.2|364
1702257900000|2023-12-11 01:25:00|35316.6|35264.3|35318.7|35268.7|35323.3|35272.8|35315.6|35264.3|319
1702258200000|2023-12-11 01:30:00|35318.5|35268.5|35319|35269|35321.8|35271.8|35315.3|35265.3|369
1702258500000|2023-12-11 01:35:00|35319.6|35269.6|35314.8|35264.8|35320.1|35270.1|35312.1|35262.1|267
1702258800000|2023-12-11 01:40:00|35314.6|35264.6|35318.8|35268.8|35318.9|35268.9|35314.6|35264.6|226
1702259100000|2023-12-11 01:45:00|35319.3|35269.3|35326.8|35276.8|35332.9|35282.9|35318.8|35268.8|299
1702259400000|2023-12-11 01:50:00|35325.2|35275.2|35328.7|35278.5|35331.1|35281.1|35319.4|35268.5|306
1702259700000|2023-12-11 01:55:00|35330|35280|35330.7|35280.7|35330.7|35280.7|35326|35276|216
1702260000000|2023-12-11 02:00:00|35331.1|35281.1|35333.5|35283.5|35336.4|35286.4|35329.7|35279.7|256
1702260300000|2023-12-11 02:05:00|35333.6|35283.6|35332.5|35282.5|35335.7|35285.7|35330.6|35280.6|196
1702260600000|2023-12-11 02:10:00|35332.4|35282.4|35336.3|35286.3|35336.6|35286.6|35329.4|35279.4|254
1702260900000|2023-12-11 02:15:00|35336.4|35286.4|35334.9|35284.9|35339.6|35289.6|35334.9|35284.9|217
1702261200000|2023-12-11 02:20:00|35334.2|35284.2|35339.1|35289.1|35341.1|35291.1|35332.4|35282.4|235
1702261500000|2023-12-11 02:25:00|35338.8|35288.8|35329.4|35279.4|35339.2|35289.2|35327.8|35277.8|281
1702261800000|2023-12-11 02:30:00|35329.5|35279.5|35330.1|35280.1|35332|35282|35328.5|35278.5|235
1702262100000|2023-12-11 02:35:00|35330.6|35280.6|35331|35281|35331.4|35281.4|35324.9|35274.9|275
1702262400000|2023-12-11 02:40:00|35330.9|35280.9|35326.1|35276.1|35331.6|35281.6|35325|35275|263
1702262700000|2023-12-11 02:45:00|35325.7|35275.7|35329.5|35279.5|35329.7|35279.7|35323.9|35273.9|253
1702263000000|2023-12-11 02:50:00|35329.4|35279.4|35331.4|35281.4|35331.9|35281.9|35328.2|35278.2|186
1702263300000|2023-12-11 02:55:00|35330.6|35280.6|35329.6|35279.6|35334.8|35284.8|35329.6|35279.6|182
1702263600000|2023-12-11 03:00:00|35329.5|35279.5|35328.4|35278.4|35331.8|35281.8|35328.1|35278.1|150
1702263900000|2023-12-11 03:05:00|35328.3|35278.3|35325.1|35275.1|35329|35279|35324.6|35274.6|157
1702264200000|2023-12-11 03:10:00|35325.2|35275.2|35327.8|35277.8|35328.9|35278.9|35323.3|35273.3|229
1702264500000|2023-12-11 03:15:00|35327.9|35277.9|35327.7|35277.7|35329|35279|35325.8|35275.8|191
1702264800000|2023-12-11 03:20:00|35327.9|35277.9|35329.6|35279.6|35331.5|35281.5|35327.2|35277.2|208
1702265100000|2023-12-11 03:25:00|35329.7|35279.7|35333.3|35283.3|35334.2|35284.2|35329.4|35279.4|147
1702265400000|2023-12-11 03:30:00|35332.6|35282.6|35335.8|35285.8|35337.9|35287.9|35332.1|35282.1|189
1702265700000|2023-12-11 03:35:00|35335.9|35285.9|35332.9|35282.9|35337.9|35287.9|35331.2|35281.2|156
1702266000000|2023-12-11 03:40:00|35332.7|35282.7|35331|35281|35335.6|35285.6|35330.8|35280.8|154
1702266300000|2023-12-11 03:45:00|35329.9|35279.9|35337.3|35287.3|35337.5|35287.5|35329.9|35279.9|91
1702266600000|2023-12-11 03:50:00|35337.2|35287.2|35333.7|35283.7|35337.6|35287.6|35332.8|35282.8|166
1702266900000|2023-12-11 03:55:00|35334.5|35284.5|35335.5|35285.5|35336.6|35286.6|35333.5|35283.5|112
1702267200000|2023-12-11 04:00:00|35335.3|35285.3|35341.8|35291.8|35342.2|35292.2|35334.4|35284.4|176
1702267500000|2023-12-11 04:05:00|35341.9|35291.9|35340.4|35290.4|35342.2|35292.2|35337.6|35287.6|99
1702267800000|2023-12-11 04:10:00|35340.7|35290.7|35342.1|35292.1|35342.4|35292.4|35339.7|35289.7|127
1702268100000|2023-12-11 04:15:00|35342|35292|35341.6|35291.6|35344.8|35294.8|35340.7|35290.7|169
1702268400000|2023-12-11 04:20:00|35342.6|35292.6|35346.8|35296.8|35348|35298|35341.4|35291.4|121
1702268700000|2023-12-11 04:25:00|35347|35297|35342.7|35292.7|35347|35297|35341.7|35291.7|140
1702269000000|2023-12-11 04:30:00|35343.5|35293.5|35343.4|35293.4|35345.5|35295.5|35342.2|35292.2|151
1702269300000|2023-12-11 04:35:00|35343.8|35293.8|35342.3|35292.3|35343.8|35293.8|35342.1|35292.1|84
1702269600000|2023-12-11 04:40:00|35342.7|35292.7|35341.2|35291.2|35343.1|35293.1|35339.3|35289.3|109
1702269900000|2023-12-11 04:45:00|35341.1|35291.1|35343.8|35293.8|35344.9|35294.9|35340.2|35290.2|126
1702270200000|2023-12-11 04:50:00|35344.7|35294.7|35345.7|35295.7|35347.6|35297.6|35343.4|35293.4|158
1702270500000|2023-12-11 04:55:00|35345.8|35295.8|35342|35292|35346.8|35296.8|35339.8|35289.8|155
1702270800000|2023-12-11 05:00:00|35342.1|35292.1|35340.4|35290.4|35343.6|35293.6|35339.5|35289.5|185
1702271100000|2023-12-11 05:05:00|35340.3|35290.3|35337.9|35287.9|35340.8|35290.8|35337.8|35287.8|98
1702271400000|2023-12-11 05:10:00|35338|35288|35337.8|35287.8|35338.8|35288.8|35337.1|35287.1|111
1702271700000|2023-12-11 05:15:00|35337.9|35287.9|35340|35290|35342.3|35292.3|35336.5|35286.5|89
1702272000000|2023-12-11 05:20:00|35339.9|35289.9|35339.8|35289.8|35347.2|35296.1|35335.8|35285.8|278
1702272300000|2023-12-11 05:25:00|35339.9|35289.9|35339.6|35289.6|35345.7|35295.7|35336.1|35286.1|359
1702272600000|2023-12-11 05:30:00|35341.1|35291.1|35339.6|35289.6|35345.8|35295.8|35336.1|35286.1|602
1702272900000|2023-12-11 05:35:00|35326.2|35306.2|35340.6|35290.6|35344.5|35306.2|35326.2|35287|341
1702273200000|2023-12-11 05:40:00|35340.4|35290.4|35337.7|35286.8|35343|35293|35335.1|35284.5|651
1702273500000|2023-12-11 05:45:00|35338.3|35286.5|35335.2|35285.2|35340.5|35290.5|35329.8|35279.7|650
1702273800000|2023-12-11 05:50:00|35335.1|35285.1|35337.8|35287.8|35342.4|35292.4|35332.6|35282.6|568
1702274100000|2023-12-11 05:55:00|35337.2|35287.2|35329.1|35279.1|35341.6|35291.5|35328.4|35278.4|584
1702274400000|2023-12-11 06:00:00|35329.2|35279.2|35321.9|35271.9|35329.2|35279.2|35319|35269|361
1702274700000|2023-12-11 06:05:00|35322|35272|35336.4|35286.4|35337.8|35287.8|35316.5|35266.5|306
1702275000000|2023-12-11 06:10:00|35337.1|35287.1|35338.9|35288.9|35344.9|35294.9|35336.5|35286.5|576
1702275300000|2023-12-11 06:15:00|35339.8|35289.8|35368|35318|35370|35320|35334.9|35284.9|353
1702275600000|2023-12-11 06:20:00|35368.1|35318.1|35378.4|35328.4|35378.7|35328.7|35367.8|35317.8|267
1702275900000|2023-12-11 06:25:00|35376.5|35326.5|35375.6|35325.6|35376.5|35326.5|35364.7|35314.7|331
1702276200000|2023-12-11 06:30:00|35375.5|35325.5|35374.9|35324.9|35378.8|35328.8|35372.7|35322.7|341
1702276500000|2023-12-11 06:35:00|35374.8|35324.8|35374.9|35324.9|35376|35326|35370.1|35320.1|334
1702276800000|2023-12-11 06:40:00|35374.7|35324.7|35371.3|35321.3|35375.9|35325.9|35370|35320|357
1702277100000|2023-12-11 06:45:00|35370.5|35320.5|35374|35324|35376.5|35326.5|35362.5|35312.5|445
1702277400000|2023-12-11 06:50:00|35374.5|35324.5|35357.2|35307.2|35377.2|35327.2|35353|35303|437
1702277700000|2023-12-11 06:55:00|35356.8|35306.8|35365.4|35315.4|35365.7|35315.7|35342.9|35291.7|454
1702278000000|2023-12-11 07:00:00|35362.3|35312.3|35376.7|35326.7|35377.3|35327.3|35355.2|35305.2|648
1702278300000|2023-12-11 07:05:00|35377.5|35327.5|35358|35338|35383.8|35349.7|35355.3|35327.3|541
1702278600000|2023-12-11 07:10:00|35358.4|35338.4|35342.6|35322.6|35358.4|35338.4|35333.3|35313.3|501
1702278900000|2023-12-11 07:15:00|35342.3|35322.3|35358|35338|35358.4|35338.4|35341.4|35321.4|405
1702279200000|2023-12-11 07:20:00|35358.3|35338.3|35368.4|35348.4|35369.2|35349.2|35357.9|35337.9|494
1702279500000|2023-12-11 07:25:00|35368.7|35348.7|35365.6|35345.6|35374.3|35354.3|35362.9|35342.9|422
1702279800000|2023-12-11 07:30:00|35366.3|35346.3|35372.6|35352.6|35372.7|35352.7|35363.7|35343.7|473
1702280100000|2023-12-11 07:35:00|35372.9|35352.9|35384|35364|35386.3|35366.3|35371.3|35351.3|381
1702280400000|2023-12-11 07:40:00|35384.3|35364.3|35406.4|35386.4|35431.4|35411.4|35372.6|35352.6|733
1702280700000|2023-12-11 07:45:00|35405.9|35385.9|35386.8|35366.8|35409.7|35389.7|35384.5|35364.5|556
1702281000000|2023-12-11 07:50:00|35386.9|35366.9|35396.3|35376.3|35397.3|35377.3|35383.9|35363.9|452
1702281300000|2023-12-11 07:55:00|35396.6|35376.6|35413.2|35393.2|35430.5|35410.5|35396.6|35376.6|597
1702281600000|2023-12-11 08:00:00|35413.1|35393.1|35417.8|35397.8|35419.4|35399.4|35398.4|35378.4|629
1702281900000|2023-12-11 08:05:00|35415|35395|35422|35402|35422.2|35402.2|35402.8|35382.8|515
1702282200000|2023-12-11 08:10:00|35422.1|35402.1|35426.5|35406.5|35429.9|35409.9|35405.1|35385.1|505
1702282500000|2023-12-11 08:15:00|35427.2|35407.2|35420.4|35400.4|35441.7|35421.7|35420.2|35400.2|488
1702282800000|2023-12-11 08:20:00|35420.3|35400.3|35402.8|35382.8|35421.4|35401.4|35402.8|35382.8|512
1702283100000|2023-12-11 08:25:00|35402.7|35382.7|35381.5|35361.5|35413.1|35393.1|35379.5|35359.5|522
1702283400000|2023-12-11 08:30:00|35383.2|35363.2|35390.1|35370.1|35392.8|35372.8|35374.3|35354.3|458
1702283700000|2023-12-11 08:35:00|35390.2|35370.2|35400.1|35380.1|35408.4|35388.4|35385.8|35365.8|436
1702284000000|2023-12-11 08:40:00|35400.4|35380.4|35403|35383|35408.5|35388.5|35399.8|35379.8|413
1702284300000|2023-12-11 08:45:00|35402.9|35382.9|35379.2|35359.2|35404.6|35384.6|35372.9|35352.9|402
1702284600000|2023-12-11 08:50:00|35378.7|35358.7|35374.6|35354.6|35382.6|35362.6|35373|35353|319
1702284900000|2023-12-11 08:55:00|35375.1|35355.1|35392.3|35372.3|35397.6|35377.6|35373|35353|415
1702285200000|2023-12-11 09:00:00|35392.2|35372.2|35410.5|35390.5|35411.5|35391.5|35391.8|35371.8|448
1702285500000|2023-12-11 09:05:00|35410.7|35390.7|35386.2|35366.2|35410.7|35390.7|35385.7|35365.7|399
1702285800000|2023-12-11 09:10:00|35386.5|35366.5|35413.2|35393.2|35415.7|35395.7|35386.5|35366.5|414
1702286100000|2023-12-11 09:15:00|35413.8|35393.8|35406.1|35386.1|35414.7|35394.7|35400.6|35380.6|370
1702286400000|2023-12-11 09:20:00|35406.2|35386.2|35394.6|35374.6|35409|35389|35394.5|35374.5|351
1702286700000|2023-12-11 09:25:00|35395.9|35375.9|35392.8|35372.8|35400.4|35380.4|35389.2|35369.2|373
1702287000000|2023-12-11 09:30:00|35392.7|35372.7|35406.4|35386.4|35408.1|35388.1|35391.1|35371.1|349
1702287300000|2023-12-11 09:35:00|35406.9|35386.9|35415.8|35395.8|35418.6|35398.6|35401.2|35381.2|388
1702287600000|2023-12-11 09:40:00|35416.5|35396.5|35450.6|35430.6|35450.6|35430.6|35415.5|35395.5|433
1702287900000|2023-12-11 09:45:00|35450.5|35430.5|35426.9|35406.9|35455.1|35435.1|35426.4|35406.4|481
1702288200000|2023-12-11 09:50:00|35427.2|35407.2|35429.8|35409.8|35432.3|35412.3|35419.9|35399.9|426
1702288500000|2023-12-11 09:55:00|35430.3|35410.3|35425.4|35405.4|35434.4|35414.4|35420.4|35400.4|365
1702288800000|2023-12-11 10:00:00|35425.5|35405.5|35405.4|35385.4|35425.8|35405.8|35404.8|35384.8|423
1702289100000|2023-12-11 10:05:00|35405.3|35385.3|35413.9|35393.9|35414.7|35394.7|35403.3|35383.3|406
1702289400000|2023-12-11 10:10:00|35413.7|35393.7|35410.8|35390.8|35422|35402|35410.3|35390.3|400
1702289700000|2023-12-11 10:15:00|35410.7|35390.7|35394.6|35374.6|35410.7|35390.7|35386.3|35366.3|358
1702290000000|2023-12-11 10:20:00|35394.4|35374.4|35415.4|35395.4|35417.1|35397.1|35393.2|35373.2|400
1702290300000|2023-12-11 10:25:00|35416.3|35396.3|35417.9|35397.9|35427|35407|35413|35393|401
1702290600000|2023-12-11 10:30:00|35417.8|35397.8|35399.4|35379.4|35426.5|35406.5|35394.5|35374.5|463
1702290900000|2023-12-11 10:35:00|35399.5|35379.5|35396.5|35376.5|35400.6|35380.6|35391.1|35371.1|325
1702291200000|2023-12-11 10:40:00|35397.4|35377.4|35390.8|35370.8|35398.8|35378.8|35385.6|35365.6|397
1702291500000|2023-12-11 10:45:00|35389.6|35369.6|35385|35365|35390.3|35370.3|35377.1|35357.1|474
1702291800000|2023-12-11 10:50:00|35385.2|35365.2|35363.2|35343.2|35387.3|35367.3|35362.7|35342.7|433
1702292100000|2023-12-11 10:55:00|35363.5|35343.5|35385.6|35365.6|35388|35368|35361.4|35341.4|589
1702292400000|2023-12-11 11:00:00|35387.5|35367.5|35387.1|35367.1|35395.1|35375.1|35379.9|35359.9|568
1702292700000|2023-12-11 11:05:00|35387.4|35367.4|35375.6|35355.6|35390.7|35370.7|35372.1|35352.1|542
1702293000000|2023-12-11 11:10:00|35375.8|35355.8|35379.7|35359.7|35381.2|35361.2|35372.5|35352.5|416
1702293300000|2023-12-11 11:15:00|35379.9|35359.9|35392.4|35372.4|35400|35380|35378|35358|469
1702293600000|2023-12-11 11:20:00|35391.9|35371.9|35405.8|35385.8|35409.3|35389.3|35391.9|35371.9|388
1702293900000|2023-12-11 11:25:00|35405.9|35385.9|35386.2|35366.2|35407.7|35387.7|35385.6|35365.6|396
1702294200000|2023-12-11 11:30:00|35386.4|35366.4|35381.5|35361.5|35390.2|35370.2|35357.3|35337.3|403
1702294500000|2023-12-11 11:35:00|35381.4|35361.4|35409.2|35389.2|35409.2|35389.2|35378.7|35358.7|348
1702294800000|2023-12-11 11:40:00|35408.9|35388.9|35412.7|35392.7|35415.3|35395.3|35406.4|35386.4|312
1702295100000|2023-12-11 11:45:00|35412.2|35392.2|35411.1|35391.1|35414.9|35394.9|35403.2|35383.2|364
1702295400000|2023-12-11 11:50:00|35411.3|35391.3|35396.3|35376.3|35412.4|35392.4|35395.6|35375.6|343
1702295700000|2023-12-11 11:55:00|35396.5|35376.5|35391.7|35371.7|35397|35377|35388.7|35368.7|373
1702296000000|2023-12-11 12:00:00|35391.9|35371.9|35396.6|35376.6|35401.5|35381.5|35391.9|35371.9|327
1702296300000|2023-12-11 12:05:00|35396.2|35376.2|35403.9|35383.9|35406.2|35386.2|35389.2|35369.2|465
1702296600000|2023-12-11 12:10:00|35403.8|35383.8|35407.7|35387.7|35408.5|35388.5|35400.9|35380.9|317
1702296900000|2023-12-11 12:15:00|35407.9|35387.9|35402.7|35382.7|35408.5|35388.5|35396.2|35376.2|390
1702297200000|2023-12-11 12:20:00|35402.1|35382.1|35406|35386|35412.4|35392.4|35400.1|35380.1|382
1702297500000|2023-12-11 12:25:00|35405.8|35385.8|35406.6|35386.6|35422.9|35402.9|35396.7|35376.7|429
1702297800000|2023-12-11 12:30:00|35408.1|35388.1|35425.6|35405.6|35427|35407|35397.9|35377.9|371
1702298100000|2023-12-11 12:35:00|35425.7|35405.7|35438.9|35418.9|35446.1|35426.1|35425.5|35405.5|442
1702298400000|2023-12-11 12:40:00|35439.1|35419.1|35447.2|35427.2|35455.5|35435.5|35438.6|35418.6|400
1702298700000|2023-12-11 12:45:00|35447.5|35427.5|35448.8|35428.8|35463.9|35443.9|35442.9|35422.9|440
1702299000000|2023-12-11 12:50:00|35449.2|35429.2|35468.4|35448.4|35474.3|35454.3|35441.8|35421.8|410
1702299300000|2023-12-11 12:55:00|35467.3|35447.3|35454.1|35434.1|35472.6|35452.6|35450.8|35430.8|481
1702299600000|2023-12-11 13:00:00|35454.2|35434.2|35462.6|35442.6|35467.1|35447.1|35449.3|35429.3|423
1702299900000|2023-12-11 13:05:00|35462.7|35442.7|35513.1|35493.1|35518.9|35498.9|35459.2|35439.2|532
1702300200000|2023-12-11 13:10:00|35513.4|35493.4|35504|35484|35541.9|35521.9|35504|35484|467
1702300500000|2023-12-11 13:15:00|35504.1|35484.1|35475.5|35455.5|35508|35488|35468|35448|449
1702300800000|2023-12-11 13:20:00|35475.6|35455.6|35457.9|35437.9|35476|35456|35456.6|35436.6|431
1702301100000|2023-12-11 13:25:00|35457.8|35437.8|35480.2|35460.2|35486.1|35466.1|35456.7|35436.7|353
1702301400000|2023-12-11 13:30:00|35480.1|35460.1|35484.2|35464.2|35501|35481|35479.6|35459.6|430
1702301700000|2023-12-11 13:35:00|35484.3|35464.3|35475.8|35455.8|35489.7|35469.7|35470.9|35450.9|418
1702302000000|2023-12-11 13:40:00|35475.9|35455.9|35488.8|35468.8|35489.1|35469.1|35472.9|35452.9|368
1702302300000|2023-12-11 13:45:00|35489|35469|35461.5|35441.5|35489|35469|35459.4|35439.4|509
1702302600000|2023-12-11 13:50:00|35461.6|35441.6|35473.2|35453.2|35485.8|35465.8|35461.6|35441.6|548
1702302900000|2023-12-11 13:55:00|35473.1|35453.1|35455.2|35435.2|35474|35454|35445.5|35425.5|569
1702303200000|2023-12-11 14:00:00|35455.6|35435.6|35474.5|35454.5|35475.4|35455.4|35451.6|35431.6|611
1702303500000|2023-12-11 14:05:00|35474.9|35454.9|35483.5|35463.5|35494.2|35474.2|35473.7|35453.7|633
1702303800000|2023-12-11 14:10:00|35483|35463|35495.2|35475.2|35506.6|35486.6|35479.1|35459.1|519
1702304100000|2023-12-11 14:15:00|35495.1|35475.1|35512.2|35492.2|35515.3|35495.3|35489.8|35469.8|508
1702304400000|2023-12-11 14:20:00|35512.3|35492.3|35519.4|35499.4|35526.3|35506.3|35512|35492|502
1702304700000|2023-12-11 14:25:00|35519.3|35499.3|35518.3|35498.3|35523.7|35503.7|35510.3|35490.3|565
1702305000000|2023-12-11 14:30:00|35518.4|35498.4|35535.1|35515.1|35535.1|35515.1|35502.1|35482.1|671
1702305300000|2023-12-11 14:35:00|35535.4|35515.4|35512|35492|35535.4|35515.4|35501.8|35481.8|650
1702305600000|2023-12-11 14:40:00|35512.1|35492.1|35490.6|35470.6|35513.5|35493.5|35489.8|35469.8|579
1702305900000|2023-12-11 14:45:00|35492|35472|35512.1|35492.1|35512.1|35492.1|35490.6|35470.6|400
1702306200000|2023-12-11 14:50:00|35512|35492|35520.8|35500.8|35521.8|35501.8|35508.3|35488.3|465
1702306500000|2023-12-11 14:55:00|35520|35500|35527.3|35507.3|35536.7|35516.7|35518.7|35498.7|525
1702306800000|2023-12-11 15:00:00|35527.4|35507.4|35566.6|35546.6|35567.4|35547.4|35519.3|35499.3|600
1702307100000|2023-12-11 15:05:00|35566.2|35546.2|35555.3|35535.3|35573.9|35553.9|35543.8|35523.8|515
1702307400000|2023-12-11 15:10:00|35555.6|35535.6|35539.2|35519.2|35559.1|35539.1|35535.5|35515.5|574
1702307700000|2023-12-11 15:15:00|35538.9|35518.9|35578.1|35558.1|35580.9|35560.9|35534|35514|537
1702308000000|2023-12-11 15:20:00|35578.4|35558.4|35574.3|35554.3|35594|35574|35569.8|35549.8|540
1702308300000|2023-12-11 15:25:00|35574.5|35554.5|35619.5|35599.5|35619.5|35599.5|35573.5|35553.5|541
1702308600000|2023-12-11 15:30:00|35618.8|35598.8|35586|35566|35637.2|35617.2|35586|35566|673
1702308900000|2023-12-11 15:35:00|35585.7|35565.7|35607|35587|35622.7|35602.7|35582.3|35562.3|581
1702309200000|2023-12-11 15:40:00|35607.3|35587.3|35620.5|35600.5|35646.6|35626.6|35606.8|35586.8|548
1702309500000|2023-12-11 15:45:00|35620.4|35600.4|35623.2|35603.2|35642.9|35622.9|35609|35589|597
1702309800000|2023-12-11 15:50:00|35623.8|35603.8|35631.1|35611.1|35634.6|35614.6|35617.8|35597.8|489
1702310100000|2023-12-11 15:55:00|35632.1|35612.1|35650.5|35630.5|35653.9|35633.9|35619.1|35599.1|607
1702310400000|2023-12-11 16:00:00|35651.1|35631.1|35644.7|35624.7|35662.8|35642.8|35625.7|35605.7|558
1702310700000|2023-12-11 16:05:00|35644.4|35624.4|35655.3|35635.3|35657.3|35637.3|35609.8|35589.8|604
1702311000000|2023-12-11 16:10:00|35656|35636|35660.2|35640.2|35660.4|35640.4|35643|35623|472
1702311300000|2023-12-11 16:15:00|35660.4|35640.4|35664.1|35644.1|35671.8|35651.8|35655.1|35635.1|519
1702311600000|2023-12-11 16:20:00|35664.5|35644.5|35668|35648|35669.9|35649.9|35650.8|35630.8|537
1702311900000|2023-12-11 16:25:00|35668.1|35648.1|35658.4|35638.4|35669.4|35649.4|35653.8|35633.8|376
1702312200000|2023-12-11 16:30:00|35658.3|35638.3|35701.5|35651.5|35701.5|35661.4|35648.6|35628.6|491
1702312500000|2023-12-11 16:35:00|35701.2|35651.2|35660.9|35640.9|35708.5|35658.5|35660|35636.3|566
1702312800000|2023-12-11 16:40:00|35661|35641|35662.8|35642.8|35671.7|35651.7|35660.2|35640.2|334
1702313100000|2023-12-11 16:45:00|35662.4|35642.4|35672.9|35652.9|35674.2|35654.2|35661.1|35641.1|420
1702313400000|2023-12-11 16:50:00|35673.1|35653.1|35665.9|35645.9|35681.3|35661.3|35665.7|35645.7|352
1702313700000|2023-12-11 16:55:00|35666.1|35646.1|35678.2|35658.2|35682.7|35662.7|35665.4|35645.4|428
1702314000000|2023-12-11 17:00:00|35678|35658|35661.1|35641.1|35678.6|35658.6|35660.8|35640.8|371
1702314300000|2023-12-11 17:05:00|35661.9|35641.9|35651.5|35631.5|35668.1|35648.1|35648.3|35628.3|433
1702314600000|2023-12-11 17:10:00|35651.7|35631.7|35667.8|35617.8|35668.1|35636.8|35645.7|35612.4|328
1702314900000|2023-12-11 17:15:00|35667.4|35617.4|35685.3|35635.3|35685.3|35635.3|35667.2|35617.2|464
1702315200000|2023-12-11 17:20:00|35685.4|35635.4|35662.4|35612.4|35685.4|35635.4|35658.4|35608.4|519
1702315500000|2023-12-11 17:25:00|35662.3|35612.3|35667.2|35617.2|35678|35628|35661.7|35611.7|422
1702315800000|2023-12-11 17:30:00|35667.5|35617.5|35669.8|35619.8|35676.1|35626.1|35663.9|35613.9|423
1702316100000|2023-12-11 17:35:00|35669.9|35619.9|35664.3|35614.3|35672.2|35622.2|35662.8|35612.8|518
1702316400000|2023-12-11 17:40:00|35664.4|35614.4|35669.7|35619.7|35670.7|35620.7|35663.6|35613.6|362
1702316700000|2023-12-11 17:45:00|35669.8|35619.8|35685.7|35635.7|35685.9|35635.9|35668.5|35618.5|366
1702317000000|2023-12-11 17:50:00|35685.8|35635.8|35702.5|35652.5|35703.4|35653.4|35684.9|35634.9|366
1702317300000|2023-12-11 17:55:00|35702.8|35652.8|35711.6|35661.6|35712.1|35662.1|35702.2|35652.2|330
1702317600000|2023-12-11 18:00:00|35711.4|35661.4|35691.8|35641.8|35720.1|35670.1|35689|35639|557
1702317900000|2023-12-11 18:05:00|35692.2|35642.2|35693.6|35643.6|35697.8|35647.8|35686.7|35636.7|368
1702318200000|2023-12-11 18:10:00|35693.7|35643.7|35676.5|35656.5|35695.3|35663.1|35668.5|35642.8|372
1702318500000|2023-12-11 18:15:00|35676.6|35656.6|35668.4|35648.4|35678.8|35658.8|35667.4|35647.4|369
1702318800000|2023-12-11 18:20:00|35668.1|35648.1|35655.5|35635.5|35668.1|35648.1|35654.7|35634.7|332
1702319100000|2023-12-11 18:25:00|35655.3|35635.3|35652.5|35632.5|35657.8|35637.8|35650.9|35630.9|390
1702319400000|2023-12-11 18:30:00|35652.4|35632.4|35653.8|35603.8|35656.6|35632.4|35640.9|35601.2|332
1702319700000|2023-12-11 18:35:00|35653.2|35603.2|35653.2|35603.2|35658.3|35608.3|35650.9|35600.9|241
1702320000000|2023-12-11 18:40:00|35653.3|35603.3|35647.4|35597.4|35653.7|35603.7|35646.8|35596.8|237
1702320300000|2023-12-11 18:45:00|35647.2|35597.2|35647.1|35597.1|35651.9|35601.9|35646.7|35596.7|250
1702320600000|2023-12-11 18:50:00|35647.2|35597.2|35642.9|35592.9|35649.4|35599.4|35640.6|35590.6|349
1702320900000|2023-12-11 18:55:00|35643|35593|35640.9|35590.9|35645.7|35595.7|35635.1|35585.1|263
1702321200000|2023-12-11 19:00:00|35640|35590|35618.4|35568.4|35640|35590|35616.9|35566.9|335
1702321500000|2023-12-11 19:05:00|35618.6|35568.6|35621.3|35571.3|35643.4|35608.7|35613.6|35567.7|431
1702321800000|2023-12-11 19:10:00|35621.4|35571.4|35622.5|35572.5|35623.7|35573.7|35620.1|35570.1|206
1702322100000|2023-12-11 19:15:00|35623.2|35573.2|35629.8|35579.8|35631.3|35595.9|35609.3|35572.7|217
1702322400000|2023-12-11 19:20:00|35629.6|35579.6|35630.3|35580.3|35634.5|35584.5|35626.3|35576.3|312
1702322700000|2023-12-11 19:25:00|35630.2|35580.2|35630.5|35580.5|35636.3|35586.3|35629.8|35579.8|201
1702323000000|2023-12-11 19:30:00|35630.7|35580.7|35629.8|35579.8|35631.7|35581.7|35628.7|35578.7|173
1702323300000|2023-12-11 19:35:00|35629.5|35579.5|35638.1|35588.1|35638.9|35588.9|35629.5|35579.5|236
1702323600000|2023-12-11 19:40:00|35638.3|35588.3|35639|35589|35640.5|35590.5|35635.7|35585.7|223
1702323900000|2023-12-11 19:45:00|35638.2|35588.2|35633.6|35583.6|35638.5|35588.5|35631|35581|194
1702324200000|2023-12-11 19:50:00|35633.7|35583.7|35634.2|35584.2|35639|35589|35632|35582|248
1702324500000|2023-12-11 19:55:00|35634.4|35584.4|35641.9|35591.9|35642.7|35592.7|35634.4|35584.4|266
1702324800000|2023-12-11 20:00:00|35642.7|35592.7|35644.2|35594.2|35644.7|35594.7|35638.5|35588.5|198
1702325100000|2023-12-11 20:05:00|35643.8|35593.8|35638.1|35588.1|35644.3|35594.3|35631.3|35581.3|219
1702325400000|2023-12-11 20:10:00|35638.5|35588.5|35635.6|35585.6|35644.3|35594.3|35635.3|35585.3|179
1702325700000|2023-12-11 20:15:00|35634.7|35584.7|35614.1|35594.1|35637.1|35596.1|35613.9|35578|198
1702326000000|2023-12-11 20:20:00|35612.7|35592.7|35612.4|35592.4|35630.5|35594.9|35610.7|35575.8|215
1702326300000|2023-12-11 20:25:00|35612.2|35592.2|35609.8|35589.8|35613.2|35593.2|35609.3|35589.3|160
1702326600000|2023-12-11 20:30:00|35609.7|35589.7|35630|35580|35635.8|35589.8|35609.7|35576.2|279
1702326900000|2023-12-11 20:35:00|35629.8|35579.8|35626.9|35576.9|35633.8|35583.8|35626.3|35576.3|278
1702327200000|2023-12-11 20:40:00|35627.1|35577.1|35627.8|35577.8|35628.8|35578.8|35623.9|35573.9|321
1702327500000|2023-12-11 20:45:00|35628.5|35578.5|35633.5|35583.5|35634.6|35584.6|35626.4|35576.4|284
1702327800000|2023-12-11 20:50:00|35633.6|35583.6|35630.9|35580.9|35636.9|35586.9|35628.5|35578.5|442
1702328100000|2023-12-11 20:55:00|35631.5|35581.5|35631|35581|35633|35583|35628.9|35578.9|317
1702328400000|2023-12-11 21:00:00|35631.7|35581.7|35633.2|35583.2|35636.7|35586.7|35629.5|35579.5|557
1702328700000|2023-12-11 21:05:00|35633.3|35583.3|35629.7|35579.7|35634.6|35584.6|35628.4|35578.4|235
1702329000000|2023-12-11 21:10:00|35629.5|35579.5|35632.1|35582.1|35632.7|35582.7|35628.8|35578.8|233
1702329300000|2023-12-11 21:15:00|35632|35582|35630.9|35580.9|35633.3|35583.3|35628.8|35578.8|392
1702329600000|2023-12-11 21:20:00|35631.5|35581.5|35631.8|35581.8|35633.4|35583.4|35628.5|35578.5|201
1702329900000|2023-12-11 21:25:00|35631.7|35581.7|35629.2|35579.2|35632.8|35582.8|35626.1|35576.1|269
1702330200000|2023-12-11 21:30:00|35629|35579|35628.5|35578.5|35631.7|35581.7|35628.4|35578.4|206
1702330500000|2023-12-11 21:35:00|35628.7|35578.7|35627.4|35577.4|35629.3|35579.3|35625.7|35575.7|267
1702330800000|2023-12-11 21:40:00|35627.6|35577.6|35628.5|35578.5|35632.6|35580.3|35623.8|35573.8|317
1702331100000|2023-12-11 21:45:00|35628.7|35578.7|35638.2|35576.4|35638.2|35582.6|35628.7|35574.6|231
1702331400000|2023-12-11 21:50:00|35638|35576.1|35641.3|35575.7|35645.8|35581.4|35633.1|35568.6|221
1702331700000|2023-12-11 21:55:00|35639.3|35577.6|35654.3|35557.9|35657.1|35577.6|35638.4|35552.1|231
1702332000000|2023-12-11 22:00:00|35654.6|35558|35654.4|35534.4|35665.9|35558|35649.5|35529.5|39
1702332300000|2023-12-11 22:05:00|35654|35534|35658.7|35538.7|35659.7|35539.7|35649.3|35529.3|85
1702332600000|2023-12-11 22:10:00|35659|35539|35650.2|35530.2|35659.7|35539.7|35648.8|35528.8|78
1702332900000|2023-12-11 22:15:00|35650.3|35530.3|35656.4|35536.4|35658.3|35538.3|35650|35530|71
1702333200000|2023-12-11 22:20:00|35656.1|35536.1|35647.5|35527.5|35658.4|35538.4|35645.5|35525.5|135
1702333500000|2023-12-11 22:25:00|35647.6|35527.6|35644.4|35524.4|35648|35528|35644.4|35524.4|119
1702333800000|2023-12-11 22:30:00|35644.5|35524.5|35643.6|35523.6|35645|35525|35643.6|35523.6|102
1702334100000|2023-12-11 22:35:00|35643.7|35523.7|35643.6|35523.6|35644|35524|35643.3|35523.3|55
1702334400000|2023-12-11 22:40:00|35643.5|35523.5|35638.4|35518.4|35643.6|35523.6|35638.3|35518.3|44
1702334700000|2023-12-11 22:45:00|35642.2|35522.2|35644.3|35524.3|35646.3|35526.3|35642|35522|80
1702335000000|2023-12-11 22:50:00|35644.1|35524.1|35642.7|35522.7|35644.7|35524.7|35641.9|35521.9|57
1702335300000|2023-12-11 22:55:00|35642.6|35522.6|35649|35529|35649.3|35534.9|35640.5|35520.5|99
1702335600000|2023-12-11 23:00:00|35648.9|35528.9|35659.8|35539.8|35671|35572.2|35636.2|35528.9|301
1702335900000|2023-12-11 23:05:00|35662|35542|35647.7|35547.1|35664.4|35558.1|35630|35535.9|548
1702336200000|2023-12-11 23:10:00|35647.2|35545.2|35660.2|35540.2|35670.9|35572|35638|35524.5|260
1702336500000|2023-12-11 23:15:00|35660|35540.4|35637.1|35571.8|35666.2|35574.2|35617.6|35540.3|374
1702336800000|2023-12-11 23:20:00|35636.7|35572.2|35641.5|35560.6|35648.5|35574.6|35627.8|35556.3|280
1702337100000|2023-12-11 23:25:00|35641.3|35560.7|35640.5|35561.9|35645|35571.8|35634.6|35558.9|135
1702337400000|2023-12-11 23:30:00|35641.1|35562.3|35634.9|35572.2|35645|35578.6|35622.6|35559|224
1702337700000|2023-12-11 23:35:00|35634.6|35572.3|35638.7|35567.1|35644.6|35584.2|35624.3|35563.2|238
1702338000000|2023-12-11 23:40:00|35638.9|35568|35636.5|35572.2|35644.8|35586|35623.5|35564.9|166
1702338300000|2023-12-11 23:45:00|35634|35572.3|35637.9|35566.6|35646.9|35575.3|35623.5|35563.5|120
1702338600000|2023-12-11 23:50:00|35637.8|35566.5|35632.4|35567.7|35644.7|35575.7|35627.8|35564.9|128
1702338900000|2023-12-11 23:55:00|35635.3|35566|35629.7|35570.7|35635.6|35573.1|35627.2|35566|84
1702339200000|2023-12-12 00:00:00|35630.7|35569.2|35636.7|35578.7|35643.6|35585|35620.5|35561.3|237
1702339500000|2023-12-12 00:05:00|35636.4|35578.4|35630.4|35580.4|35640.1|35585.8|35626.5|35572.1|247
1702339800000|2023-12-12 00:10:00|35630.3|35578.4|35637.5|35580|35640.9|35583.7|35629.6|35574.2|219
1702340100000|2023-12-12 00:15:00|35636.9|35582|35631|35576.4|35644.1|35584.3|35629.7|35571.1|283
1702340400000|2023-12-12 00:20:00|35630.9|35576.6|35632.4|35575.9|35635.4|35580.7|35626.1|35562.2|371
1702340700000|2023-12-12 00:25:00|35632.3|35576|35631.8|35574.5|35634.4|35580.4|35627.1|35573|265
1702341000000|2023-12-12 00:30:00|35630.8|35574.4|35623.6|35570.1|35634.9|35580.2|35620.5|35553.2|399
1702341300000|2023-12-12 00:35:00|35623.9|35568.5|35619.9|35566.3|35628.3|35573.2|35614.4|35558.5|398
1702341600000|2023-12-12 00:40:00|35620|35566.4|35620.4|35570.4|35627.3|35577.3|35615.6|35565.6|346
1702341900000|2023-12-12 00:45:00|35620.5|35570.5|35620|35570|35625.7|35573.6|35617.8|35567.6|350
1702342200000|2023-12-12 00:50:00|35619.9|35569.9|35627.2|35577.2|35627.6|35577.6|35617.2|35567.2|402
1702342500000|2023-12-12 00:55:00|35627|35577|35624.4|35574.4|35627.7|35577.7|35618.4|35568.4|373
1702342800000|2023-12-12 01:00:00|35624.3|35574.3|35622.3|35572.3|35626.1|35576.1|35619.3|35569.3|494
1702343100000|2023-12-12 01:05:00|35621.9|35571.9|35609.2|35559.2|35622.8|35572.8|35606.5|35556.5|404
1702343400000|2023-12-12 01:10:00|35609|35559|35622.5|35569.2|35624.5|35572.5|35606.8|35556.8|550
1702343700000|2023-12-12 01:15:00|35622.7|35569.4|35612.6|35562.6|35625.7|35573|35610.2|35560.2|569
1702344000000|2023-12-12 01:20:00|35612.9|35562.9|35612.8|35562.8|35616.6|35566.4|35604.1|35554.1|599
1702344300000|2023-12-12 01:25:00|35611.8|35561.8|35611.3|35561.3|35618.5|35568.1|35609.6|35559.6|633
1702344600000|2023-12-12 01:30:00|35611.2|35561.2|35613.4|35561.8|35618.1|35566.5|35604|35554|716
1702344900000|2023-12-12 01:35:00|35613.3|35561.4|35613.2|35563.2|35617|35567|35607.5|35557.5|683
1702345200000|2023-12-12 01:40:00|35611.2|35561.2|35613.8|35563.8|35618.7|35567.2|35606.1|35556.1|671
1702345500000|2023-12-12 01:45:00|35613.2|35563.2|35620.9|35570.9|35623.1|35573.1|35609.8|35559.8|514
1702345800000|2023-12-12 01:50:00|35621|35571|35613|35563|35623.1|35571.1|35611.1|35561.1|683
1702346100000|2023-12-12 01:55:00|35612.9|35562.9|35620.6|35570.6|35622|35572|35609.8|35559.8|466
1702346400000|2023-12-12 02:00:00|35620.7|35570.7|35619.9|35566.2|35626|35576|35615.9|35565.9|595
1702346700000|2023-12-12 02:05:00|35620.2|35566.5|35609.2|35559.2|35620.7|35568|35607.1|35557.1|568
1702347000000|2023-12-12 02:10:00|35609.8|35559.8|35613.6|35563.6|35618.1|35566.7|35606.7|35556.7|566
1702347300000|2023-12-12 02:15:00|35613.7|35563.7|35611.7|35561.5|35615.4|35565.4|35606.9|35556.9|593
1702347600000|2023-12-12 02:20:00|35611.6|35561.3|35607.4|35557.4|35613.5|35562.7|35606.3|35556.3|556
1702347900000|2023-12-12 02:25:00|35606.8|35556.8|35609.3|35559.3|35614.9|35563.6|35606.3|35556.3|585
1702348200000|2023-12-12 02:30:00|35609.4|35559.4|35608|35558|35611.5|35561.2|35605.2|35555.2|468
1702348500000|2023-12-12 02:35:00|35608.2|35558.2|35609.1|35559.1|35611.7|35561.7|35600.1|35550.1|567
1702348800000|2023-12-12 02:40:00|35608.8|35558.8|35612.4|35562.4|35615.3|35565.2|35607.4|35557.4|651
1702349100000|2023-12-12 02:45:00|35612.7|35562.7|35619.1|35569.1|35621|35571|35609.2|35559.2|513
1702349400000|2023-12-12 02:50:00|35619|35569|35629.1|35578.5|35631.5|35581.5|35615.3|35564.9|587
1702349700000|2023-12-12 02:55:00|35628.9|35578.3|35630.2|35580.2|35631.6|35581.6|35622.8|35572.8|509
1702350000000|2023-12-12 03:00:00|35630.4|35580.4|35623.5|35573.5|35633|35583|35621.6|35571.6|553
1702350300000|2023-12-12 03:05:00|35623.1|35573.1|35618.4|35568.4|35625.8|35575.8|35616.6|35566.6|468
1702350600000|2023-12-12 03:10:00|35618.3|35568.3|35612.8|35562.8|35618.8|35568.8|35611.3|35561.3|409
1702350900000|2023-12-12 03:15:00|35613.7|35563.7|35616.2|35566.2|35620.5|35569.4|35613|35563|490
1702351200000|2023-12-12 03:20:00|35616.5|35566.5|35619|35568.3|35621.9|35571|35612.9|35562.9|565
1702351500000|2023-12-12 03:25:00|35619.5|35568.5|35614|35564|35620.2|35570.2|35610.4|35560.4|546
1702351800000|2023-12-12 03:30:00|35612.3|35562.3|35612|35561.8|35616|35566|35603.6|35553.6|574
1702352100000|2023-12-12 03:35:00|35612.1|35561.7|35608.8|35558.8|35613.2|35563.2|35604.1|35554.1|475
1702352400000|2023-12-12 03:40:00|35608.9|35558.9|35612.1|35562.1|35616.4|35566.4|35607.7|35557.7|542
1702352700000|2023-12-12 03:45:00|35611.8|35561.8|35608.3|35558.3|35615.5|35565.5|35606.1|35556.1|389
1702353000000|2023-12-12 03:50:00|35609.9|35559.9|35609.4|35559.4|35613.1|35563.1|35605.9|35555.9|393
1702353300000|2023-12-12 03:55:00|35609.7|35559.7|35610.4|35560.4|35611.9|35561.9|35606.4|35556.4|416
1702353600000|2023-12-12 04:00:00|35610.1|35560.1|35609.5|35558.2|35612.4|35562.4|35605.6|35555.6|613
1702353900000|2023-12-12 04:05:00|35609.7|35558.3|35610.6|35560.6|35611.7|35561.7|35605.3|35555.3|523
1702354200000|2023-12-12 04:10:00|35610.3|35560.3|35608.8|35558.8|35611|35561|35603.1|35553.1|405
1702354500000|2023-12-12 04:15:00|35608.9|35558.9|35604.8|35554.8|35611.6|35561.6|35604.4|35554.4|436
1702354800000|2023-12-12 04:20:00|35605|35555|35606.1|35556.1|35610.1|35560.1|35601.7|35551.7|251
1702355100000|2023-12-12 04:25:00|35606.2|35556.2|35610|35560|35610.9|35560.9|35605.4|35555.4|226
1702355400000|2023-12-12 04:30:00|35610.1|35560.1|35610.2|35560.2|35613.1|35563.1|35606.5|35556.5|215
1702355700000|2023-12-12 04:35:00|35610.3|35560.3|35609.6|35559.6|35613.1|35563.1|35607.2|35557.2|282
1702356000000|2023-12-12 04:40:00|35609.7|35559.7|35615|35565|35615.3|35565.3|35609.7|35559.7|256
1702356300000|2023-12-12 04:45:00|35614|35564|35618.1|35568.1|35621.1|35571.1|35612.7|35562.7|266
1702356600000|2023-12-12 04:50:00|35618.2|35568.2|35619|35569|35620.7|35570.7|35615|35565|338
1702356900000|2023-12-12 04:55:00|35618.8|35568.8|35615.7|35565.7|35620.3|35570.3|35611.2|35561.2|249
1702357200000|2023-12-12 05:00:00|35614.7|35564.7|35625.8|35575.8|35626|35575.9|35612.9|35562.9|343
1702357500000|2023-12-12 05:05:00|35625.5|35575.5|35624.9|35572.2|35629|35578.6|35620.5|35569.8|573
1702357800000|2023-12-12 05:10:00|35624.4|35572.1|35617.1|35567.1|35624.4|35572.1|35614.6|35564.3|390
1702358100000|2023-12-12 05:15:00|35617.3|35567.3|35617.1|35567.1|35622.8|35571.4|35615.3|35563|334
1702358400000|2023-12-12 05:20:00|35617.2|35567.2|35607.4|35557.4|35618.6|35567.5|35604.3|35553.8|405
1702358700000|2023-12-12 05:25:00|35607.5|35557.5|35609.2|35551.5|35609.4|35558.4|35604.8|35551.5|422
1702359000000|2023-12-12 05:30:00|35609.4|35551.8|35600.9|35550.9|35616.2|35559.9|35599.3|35548.3|318
1702359300000|2023-12-12 05:35:00|35600.7|35550.7|35592|35542|35601.4|35551.4|35590.3|35539.9|244
1702359600000|2023-12-12 05:40:00|35591.9|35541.9|35594.2|35544.2|35594.4|35544.4|35590.6|35540.6|287
1702359900000|2023-12-12 05:45:00|35594.3|35544.3|35591.4|35541.4|35596.1|35546|35590.4|35540.4|309
1702360200000|2023-12-12 05:50:00|35591.2|35541.2|35593.9|35543.9|35598.4|35548.4|35591|35541|417
1702360500000|2023-12-12 05:55:00|35593.8|35543.8|35599.3|35549.3|35602.7|35552.7|35593.3|35543.2|467
1702360800000|2023-12-12 06:00:00|35599.5|35549.5|35595.7|35545.7|35600|35550|35593|35543|267
1702361100000|2023-12-12 06:05:00|35595.6|35545.6|35565.4|35515.4|35597.4|35547.4|35562.8|35512.8|358
1702361400000|2023-12-12 06:10:00|35565.5|35515.5|35569.5|35519.5|35571.6|35521.6|35564.2|35514.2|252
1702361700000|2023-12-12 06:15:00|35569.8|35519.8|35571.4|35521.4|35571.4|35521.4|35567.2|35517.2|205
1702362000000|2023-12-12 06:20:00|35570.8|35520.8|35571|35521|35571.7|35521.7|35567|35517|210
1702362300000|2023-12-12 06:25:00|35570.9|35520.9|35566.7|35516.7|35571.7|35521.7|35565.6|35515.6|198
1702362600000|2023-12-12 06:30:00|35566.6|35516.6|35567.1|35517.1|35570.9|35520.9|35566.4|35516.4|226
1702362900000|2023-12-12 06:35:00|35567|35517|35560|35510|35567.6|35517.6|35556.9|35506.9|200
1702363200000|2023-12-12 06:40:00|35559.8|35509.8|35563.6|35513.6|35564.3|35514.3|35558.9|35508.9|165
1702363500000|2023-12-12 06:45:00|35563.7|35513.7|35530.3|35480.3|35563.9|35513.9|35529.3|35479.3|225
1702363800000|2023-12-12 06:50:00|35529.7|35479.7|35531.3|35481.3|35539.7|35489.7|35528.2|35478.2|205
1702364100000|2023-12-12 06:55:00|35531.7|35481.7|35522.2|35472.2|35531.9|35481.9|35518.9|35468.9|371
1702364400000|2023-12-12 07:00:00|35519.3|35469.3|35512.9|35462.9|35528.3|35484.7|35511.6|35461.6|528
1702364700000|2023-12-12 07:05:00|35512.4|35462.4|35508.9|35458.9|35514.7|35469.2|35505.5|35457.1|418
1702365000000|2023-12-12 07:10:00|35508.7|35458.7|35517.9|35467.9|35521|35474.4|35502.7|35457.1|439
1702365300000|2023-12-12 07:15:00|35517.5|35467.5|35449|35410.6|35517.5|35467.5|35445.5|35400|508
1702365600000|2023-12-12 07:20:00|35449.2|35411.9|35464.2|35414.2|35486|35436|35449.1|35405|442
1702365900000|2023-12-12 07:25:00|35464.1|35414.1|35471|35421|35476.4|35426.4|35458.4|35410|383
1702366200000|2023-12-12 07:30:00|35470.9|35420.9|35474|35424|35507.5|35457.5|35468.5|35418.5|429
1702366500000|2023-12-12 07:35:00|35474.4|35424.4|35487.1|35437.1|35497.7|35451.8|35473.2|35423.2|388
1702366800000|2023-12-12 07:40:00|35487|35437|35477.9|35427.9|35488.4|35438.4|35472.2|35422.2|392
1702367100000|2023-12-12 07:45:00|35477.8|35427.8|35485.2|35435.2|35488.8|35438.8|35475.5|35425.5|420
1702367400000|2023-12-12 07:50:00|35486.2|35436.2|35510.8|35460.8|35520|35470|35481.9|35431.9|428
1702367700000|2023-12-12 07:55:00|35510.7|35460.7|35505.3|35455.3|35515|35465|35493.1|35443.1|394
1702368000000|2023-12-12 08:00:00|35505.5|35455.5|35524.8|35474.8|35541.3|35491.3|35504.3|35454.3|525
1702368300000|2023-12-12 08:05:00|35524.9|35474.9|35508.5|35458.5|35529.1|35479.1|35503.7|35453.7|426
1702368600000|2023-12-12 08:10:00|35508.4|35458.4|35495.2|35445.2|35519.6|35469.6|35495.1|35445.1|471
1702368900000|2023-12-12 08:15:00|35495|35445|35450|35400|35495.5|35445.5|35443|35393|499
1702369200000|2023-12-12 08:20:00|35449.7|35399.7|35405.5|35355.5|35451.6|35401.6|35404.6|35354.6|532
1702369500000|2023-12-12 08:25:00|35405.3|35355.3|35413.9|35363.9|35420.4|35370.4|35402|35352|452
1702369800000|2023-12-12 08:30:00|35414.3|35364.3|35399.8|35349.8|35419.8|35369.8|35394.7|35344.7|561
1702370100000|2023-12-12 08:35:00|35399.5|35349.5|35414.8|35364.8|35427.2|35377.2|35398.9|35348.9|491
1702370400000|2023-12-12 08:40:00|35415.4|35365.4|35425|35375|35443.8|35393.8|35411|35361|431
1702370700000|2023-12-12 08:45:00|35424.2|35374.2|35425.9|35375.9|35426.5|35376.5|35416.4|35366.4|401
1702371000000|2023-12-12 08:50:00|35426.2|35376.2|35445.8|35395.8|35446.3|35396.3|35426.2|35376.2|123
1702371300000|2023-12-12 08:55:00|35437.8|35387.8|35472.8|35422.8|35473.1|35423.1|35435.5|35385.5|463
1702371600000|2023-12-12 09:00:00|35473.2|35423.2|35482.5|35432.5|35491.6|35441.6|35473.2|35423.2|481
1702371900000|2023-12-12 09:05:00|35482.4|35432.4|35482.5|35432.5|35488.4|35438.4|35479.1|35429.1|394
1702372200000|2023-12-12 09:10:00|35483.1|35433.1|35488.5|35438.5|35497.6|35447.6|35482.8|35432.8|382
1702372500000|2023-12-12 09:15:00|35488|35438|35488.9|35438.9|35492|35442|35481.2|35431.2|435
1702372800000|2023-12-12 09:20:00|35489|35439|35512.1|35462.1|35516.7|35466.7|35478.8|35428.8|514
1702373100000|2023-12-12 09:25:00|35512.2|35462.2|35537.9|35487.9|35549|35499|35510.4|35460.4|485
1702373400000|2023-12-12 09:30:00|35538.1|35488.1|35570.3|35520.3|35577.5|35527.5|35537.7|35487.7|467
1702373700000|2023-12-12 09:35:00|35570.4|35520.4|35560.7|35510.7|35572.1|35522.1|35557.6|35507.6|346
1702374000000|2023-12-12 09:40:00|35560.1|35510.1|35526.4|35476.4|35560.5|35510.5|35522.3|35472.3|457
1702374300000|2023-12-12 09:45:00|35526|35476|35474.8|35424.8|35526.3|35476.3|35474.5|35424.5|405
1702374600000|2023-12-12 09:50:00|35474.9|35424.9|35465.1|35415.1|35477.8|35427.8|35463.9|35413.9|337
1702374900000|2023-12-12 09:55:00|35464.8|35414.8|35464.3|35423.3|35475.2|35426.7|35456.3|35406.3|426
1702375200000|2023-12-12 10:00:00|35466.3|35424.1|35470.8|35420.8|35478.2|35428.2|35453.6|35403.6|608
1702375500000|2023-12-12 10:05:00|35470.7|35420.7|35467.9|35417.9|35476.8|35426.8|35466.3|35416.3|518
1702375800000|2023-12-12 10:10:00|35468.2|35418.2|35476.4|35426.4|35477.5|35427.5|35463.3|35413.3|482
1702376100000|2023-12-12 10:15:00|35476.3|35426.3|35469.7|35419.7|35480.6|35430.6|35469.5|35419.5|462
1702376400000|2023-12-12 10:20:00|35469.6|35419.6|35465.9|35415.9|35475.4|35425.4|35465.6|35415.6|392
1702376700000|2023-12-12 10:25:00|35465.8|35415.8|35465.7|35415.7|35467.4|35417.4|35458.3|35408.3|549
1702377000000|2023-12-12 10:30:00|35465.1|35415.1|35473.1|35423.1|35481.8|35431.8|35461.5|35411.5|383
1702377300000|2023-12-12 10:35:00|35473.2|35423.2|35476.4|35426.4|35480.8|35430.8|35462.9|35412.9|403
1702377600000|2023-12-12 10:40:00|35476.7|35426.7|35476.7|35426.7|35478.2|35428.2|35471.9|35421.9|384
1702377900000|2023-12-12 10:45:00|35476.6|35426.6|35450.7|35400.7|35477|35427|35449.5|35399.5|402
1702378200000|2023-12-12 10:50:00|35450.9|35400.9|35460|35410|35460.1|35410.1|35446.4|35396.4|354
1702378500000|2023-12-12 10:55:00|35460.1|35410.1|35446.8|35396.8|35470.7|35420.7|35445.4|35395.4|445
1702378800000|2023-12-12 11:00:00|35447.2|35397.2|35454.4|35404.4|35454.5|35404.5|35440.3|35390.3|359
1702379100000|2023-12-12 11:05:00|35454.3|35404.3|35441.8|35391.8|35457.3|35407.3|35436.8|35386.8|312
1702379400000|2023-12-12 11:10:00|35441.6|35391.6|35428.6|35378.6|35441.6|35391.6|35423.8|35373.8|401
1702379700000|2023-12-12 11:15:00|35429|35379|35444|35394|35445.9|35395.9|35424.7|35374.7|314
1702380000000|2023-12-12 11:20:00|35444.3|35394.3|35439.9|35389.9|35448|35398|35437.8|35387.8|344
1702380300000|2023-12-12 11:25:00|35439.8|35389.8|35432.4|35382.4|35440.1|35390.1|35429.6|35379.6|274
1702380600000|2023-12-12 11:30:00|35432.9|35382.9|35433.3|35383.3|35439.3|35389.3|35430.6|35380.6|347
1702380900000|2023-12-12 11:35:00|35433.7|35383.7|35431.3|35381.3|35434.8|35384.8|35429.1|35379.1|300
1702381200000|2023-12-12 11:40:00|35431.5|35381.5|35440.8|35390.8|35440.8|35390.8|35427.9|35377.9|307
1702381500000|2023-12-12 11:45:00|35440.9|35390.9|35447|35397|35447.6|35397.6|35434.1|35384.1|271
1702381800000|2023-12-12 11:50:00|35447.6|35397.6|35457|35407|35459.2|35409.2|35446.2|35396.2|347
1702382100000|2023-12-12 11:55:00|35456.8|35406.8|35439.6|35389.6|35456.8|35406.8|35436.4|35386.4|409
1702382400000|2023-12-12 12:00:00|35439.7|35389.7|35432.7|35382.7|35440.6|35390.6|35429|35379|288
1702382700000|2023-12-12 12:05:00|35433.3|35383.3|35444.2|35394.2|35445.9|35395.9|35431.3|35381.3|321
1702383000000|2023-12-12 12:10:00|35444.3|35394.3|35452.7|35402.7|35454.3|35404.3|35437.9|35387.9|289
1702383300000|2023-12-12 12:15:00|35452.9|35402.9|35438.1|35388.1|35454|35404|35428.3|35378.3|336
1702383600000|2023-12-12 12:20:00|35438.5|35388.5|35433.9|35383.9|35444.9|35394.9|35427.4|35377.4|295
1702383900000|2023-12-12 12:25:00|35433.8|35383.8|35429.6|35379.6|35438|35388|35428.7|35378.7|322
1702384200000|2023-12-12 12:30:00|35429.4|35379.4|35428.7|35378.7|35430.6|35380.6|35423.9|35373.9|331
1702384500000|2023-12-12 12:35:00|35428.5|35378.5|35421.3|35371.3|35432.6|35382.6|35420.2|35370.2|330
1702384800000|2023-12-12 12:40:00|35421.6|35371.6|35371.4|35321.4|35423.7|35373.7|35369.9|35319.9|384
1702385100000|2023-12-12 12:45:00|35371.5|35321.5|35381.5|35331.5|35382.5|35332.5|35371.5|35321.5|303
1702385400000|2023-12-12 12:50:00|35381.7|35331.7|35393.6|35343.6|35397.1|35347.1|35378.9|35328.9|397
1702385700000|2023-12-12 12:55:00|35393.2|35343.2|35402.9|35352.9|35404|35354|35393.1|35343.1|471
1702386000000|2023-12-12 13:00:00|35402.8|35352.8|35379.3|35329.3|35410.8|35360.8|35375.9|35325.9|476
1702386300000|2023-12-12 13:05:00|35380.3|35330.3|35365.1|35315.1|35380.9|35330.9|35352.3|35302.3|488
1702386600000|2023-12-12 13:10:00|35364.8|35314.8|35359.4|35309.4|35371.8|35321.8|35355.8|35305.8|444
1702386900000|2023-12-12 13:15:00|35359.3|35309.3|35361.4|35311.4|35366.6|35316.6|35354.6|35304.6|495
1702387200000|2023-12-12 13:20:00|35361.2|35311.2|35364.2|35314.2|35377.3|35327.3|35358.4|35308.4|505
1702387500000|2023-12-12 13:25:00|35364.9|35314.9|35400.3|35280.3|35422.5|35335.6|35358.8|35280.3|694
1702387800000|2023-12-12 13:30:00|35405.4|35285.4|35403.8|35353.8|35474.9|35354.9|35311.6|35220.2|1108
1702388100000|2023-12-12 13:35:00|35401.9|35351.9|35426.6|35376.6|35427.9|35377.9|35392.1|35342.1|979
1702388400000|2023-12-12 13:40:00|35426.5|35376.5|35495.2|35445.2|35500.9|35450.9|35425.5|35375.5|873
1702388700000|2023-12-12 13:45:00|35495.1|35445.1|35488.1|35438.1|35528.3|35478.3|35474|35424|901
1702389000000|2023-12-12 13:50:00|35488.3|35438.3|35505.4|35455.4|35505.6|35455.6|35447.3|35397.3|811
1702389300000|2023-12-12 13:55:00|35506.3|35456.3|35565.7|35515.7|35574.5|35524.5|35498.6|35448.6|802
1702389600000|2023-12-12 14:00:00|35565.9|35515.9|35530.1|35480.1|35571|35521|35523.2|35473.2|830
1702389900000|2023-12-12 14:05:00|35530.3|35480.3|35484.6|35434.6|35543.2|35493.2|35481.2|35431.2|754
1702390200000|2023-12-12 14:10:00|35484.5|35434.5|35446.6|35396.6|35485.7|35435.7|35441|35391|772
1702390500000|2023-12-12 14:15:00|35446.4|35396.4|35456|35406|35468.2|35418.2|35444.5|35394.5|654
1702390800000|2023-12-12 14:20:00|35456.1|35406.1|35476.2|35426.2|35476.2|35426.2|35449.3|35399.3|680
1702391100000|2023-12-12 14:25:00|35477.3|35427.3|35528.9|35478.9|35529.4|35479.4|35476.7|35426.7|643
1702391400000|2023-12-12 14:30:00|35529.2|35479.2|35592.9|35542.9|35593.7|35543.7|35528.8|35478.8|725
1702391700000|2023-12-12 14:35:00|35592.5|35542.5|35610.1|35560.1|35610.1|35560.1|35589.3|35539.3|735
1702392000000|2023-12-12 14:40:00|35608.8|35558.8|35604.2|35554.2|35613.7|35563.7|35595|35545|798
1702392300000|2023-12-12 14:45:00|35604.3|35554.3|35586.5|35536.5|35608.3|35558.3|35582.5|35532.5|709
1702392600000|2023-12-12 14:50:00|35586.1|35536.1|35604.1|35554.1|35606.2|35556.2|35579.5|35529.5|611
1702392900000|2023-12-12 14:55:00|35604.9|35554.9|35608.2|35558.2|35613.8|35563.8|35592.9|35542.9|618
1702393200000|2023-12-12 15:00:00|35608|35558|35595.8|35545.8|35624.9|35574.9|35593.4|35543.4|629
1702393500000|2023-12-12 15:05:00|35595.1|35545.1|35594.9|35544.9|35603.7|35553.7|35590.8|35540.8|588
1702393800000|2023-12-12 15:10:00|35595|35545|35603.4|35553.4|35613.6|35563.6|35590.7|35540.7|592
1702394100000|2023-12-12 15:15:00|35603.7|35553.7|35596.1|35546.1|35605.8|35555.8|35587.8|35537.8|586
1702394400000|2023-12-12 15:20:00|35596|35546|35555|35505|35597.6|35547.6|35552.1|35502.1|683
1702394700000|2023-12-12 15:25:00|35553|35503|35534.6|35484.6|35553.7|35503.7|35518|35468|595
1702395000000|2023-12-12 15:30:00|35534.1|35484.1|35530.6|35480.6|35542.8|35492.8|35518.2|35468.2|606
1702395300000|2023-12-12 15:35:00|35530.8|35480.8|35537|35487|35556.7|35506.7|35529.5|35479.5|589
1702395600000|2023-12-12 15:40:00|35536.5|35486.5|35527.8|35477.8|35541.2|35491.2|35524.6|35474.6|541
1702395900000|2023-12-12 15:45:00|35527.7|35477.7|35508.1|35458.1|35538.5|35488.5|35506.3|35456.3|538
1702396200000|2023-12-12 15:50:00|35508.8|35458.8|35516.3|35466.3|35520.3|35470.3|35503.3|35453.3|464
1702396500000|2023-12-12 15:55:00|35515.9|35465.9|35513.8|35463.8|35536.9|35486.9|35512.4|35462.4|514
1702396800000|2023-12-12 16:00:00|35511.8|35461.8|35498.2|35448.2|35527.4|35477.4|35493|35443|545
1702397100000|2023-12-12 16:05:00|35497.5|35447.5|35485.4|35435.4|35497.5|35447.5|35477.3|35427.3|564
1702397400000|2023-12-12 16:10:00|35485|35435|35483.5|35433.5|35492.3|35442.3|35477.8|35427.8|564
1702397700000|2023-12-12 16:15:00|35484.1|35434.1|35475.2|35425.2|35489.8|35439.8|35475.2|35425.2|475
1702398000000|2023-12-12 16:20:00|35475.4|35425.4|35454.6|35404.6|35476.3|35426.3|35449.8|35399.8|477
1702398300000|2023-12-12 16:25:00|35454.9|35404.9|35467.9|35417.9|35467.9|35417.9|35452.1|35402.1|436
1702398600000|2023-12-12 16:30:00|35468.1|35418.1|35483|35433|35486.2|35436.2|35463.3|35413.3|514
1702398900000|2023-12-12 16:35:00|35482.6|35432.6|35469.3|35419.3|35491.1|35441.1|35466|35416|548
1702399200000|2023-12-12 16:40:00|35469.2|35419.2|35475.6|35425.6|35477.8|35427.8|35465.9|35415.9|501
1702399500000|2023-12-12 16:45:00|35476.1|35426.1|35483.2|35433.2|35486|35436|35467.8|35417.8|476
1702399800000|2023-12-12 16:50:00|35482.6|35432.6|35482.9|35432.9|35485.8|35435.8|35474.7|35424.7|477
1702400100000|2023-12-12 16:55:00|35482.8|35432.8|35475.5|35425.5|35487.2|35437.2|35475.5|35425.5|491
1702400400000|2023-12-12 17:00:00|35475|35425|35475.4|35425.4|35476.4|35426.4|35469.1|35419.1|439
1702400700000|2023-12-12 17:05:00|35475.2|35425.2|35491.4|35441.4|35494.6|35444.6|35469.7|35419.7|495
1702401000000|2023-12-12 17:10:00|35491.6|35441.6|35491.4|35452.9|35500.6|35456.4|35486.3|35436.3|528
1702401300000|2023-12-12 17:15:00|35493.3|35451|35485.8|35435.8|35496|35453.6|35478.4|35434.3|620
1702401600000|2023-12-12 17:20:00|35480.6|35443.1|35479.3|35429.3|35487.4|35443.8|35467.5|35424.8|621
1702401900000|2023-12-12 17:25:00|35479.1|35429.1|35476.3|35426.3|35482.2|35436.7|35467.2|35421.7|571
1702402200000|2023-12-12 17:30:00|35470.8|35432.8|35488.1|35438.1|35488.1|35444.7|35468.6|35423.6|571
1702402500000|2023-12-12 17:35:00|35487.6|35437.6|35494|35444|35494.8|35447.1|35484.1|35434.1|585
1702402800000|2023-12-12 17:40:00|35494.1|35444.1|35500.2|35444|35508.5|35451.9|35456.9|35406.9|590
1702403100000|2023-12-12 17:45:00|35499.7|35444.3|35521.3|35471.3|35522.6|35472.6|35475.8|35428.6|825
1702403400000|2023-12-12 17:50:00|35521.2|35471.2|35531.8|35481.8|35532.9|35482.9|35516.2|35466.2|408
1702403700000|2023-12-12 17:55:00|35531.7|35481.7|35512.7|35462.7|35537.5|35487.5|35512.6|35462.6|499
1702404000000|2023-12-12 18:00:00|35512.5|35462.5|35463.9|35413.9|35513.3|35463.3|35460.5|35408.7|638
1702404300000|2023-12-12 18:05:00|35462.8|35412.8|35463.6|35413.6|35478.4|35428.4|35457.5|35407.5|662
1702404600000|2023-12-12 18:10:00|35462.5|35412.5|35477.8|35427.8|35489.1|35439.1|35462.2|35412.2|636
1702404900000|2023-12-12 18:15:00|35478.2|35428.2|35489.6|35439.6|35489.6|35439.6|35470.5|35420.5|508
1702405200000|2023-12-12 18:20:00|35489.4|35439.4|35488.2|35438.2|35496.1|35446.1|35487.4|35437.4|503
1702405500000|2023-12-12 18:25:00|35488.4|35438.4|35494.9|35444.9|35494.9|35444.9|35484.5|35434.5|464
1702405800000|2023-12-12 18:30:00|35496.2|35446.2|35494.7|35444.7|35502.8|35452.8|35494.2|35444.2|486
1702406100000|2023-12-12 18:35:00|35494.9|35444.9|35468.1|35418.1|35494.9|35444.9|35465.3|35415.3|536
1702406400000|2023-12-12 18:40:00|35467.6|35417.6|35461.3|35411.3|35468.5|35418.5|35455.5|35405.5|555
1702406700000|2023-12-12 18:45:00|35462.1|35412.1|35482.9|35432.9|35484.5|35434.5|35459.4|35409.4|410
1702407000000|2023-12-12 18:50:00|35482.5|35432.5|35480.8|35430.8|35486.1|35436.1|35475.1|35425.1|733
1702407300000|2023-12-12 18:55:00|35481.4|35431.4|35480.7|35430.7|35484.7|35434.7|35472.7|35422.7|679
1702407600000|2023-12-12 19:00:00|35480.2|35430.2|35476.8|35426.8|35480.2|35430.2|35464.5|35414.5|493
1702407900000|2023-12-12 19:05:00|35476.6|35426.6|35478.8|35428.8|35483.6|35433.6|35473|35423|617
1702408200000|2023-12-12 19:10:00|35479|35429|35484.3|35434.3|35487.1|35437.1|35476.7|35426.7|588
1702408500000|2023-12-12 19:15:00|35483.6|35433.6|35484|35434|35487.7|35437.7|35480.7|35430.7|474
1702408800000|2023-12-12 19:20:00|35484.1|35434.1|35480.3|35430.3|35486|35436|35476.8|35426.8|529
1702409100000|2023-12-12 19:25:00|35479.9|35429.9|35481|35431|35484.1|35434.1|35474.5|35424.5|569
1702409400000|2023-12-12 19:30:00|35481.1|35431.1|35475.4|35425.4|35483.2|35433.2|35475.3|35425.3|471
1702409700000|2023-12-12 19:35:00|35475.9|35425.9|35481.5|35431.5|35482.9|35432.9|35473|35423|230
1702410000000|2023-12-12 19:40:00|35481.2|35431.2|35491|35441|35492|35442|35481.2|35431.2|340
1702410300000|2023-12-12 19:45:00|35491.3|35441.3|35488|35438|35493.3|35443.3|35484.1|35434.1|249
1702410600000|2023-12-12 19:50:00|35486.9|35436.9|35466.1|35416.1|35489.2|35439.2|35463.9|35413.9|237
1702410900000|2023-12-12 19:55:00|35465.9|35415.9|35480|35430|35480.8|35430.8|35462|35412|302
1702411200000|2023-12-12 20:00:00|35479.6|35429.6|35485.2|35435.2|35490|35440|35478.9|35428.9|510
1702411500000|2023-12-12 20:05:00|35484.1|35434.1|35483.6|35433.6|35485.2|35435.2|35479|35429|401
1702411800000|2023-12-12 20:10:00|35483.5|35433.5|35478.3|35428.3|35485.8|35435.8|35475.3|35425.3|350
1702412100000|2023-12-12 20:15:00|35478.2|35428.2|35478.2|35428.2|35478.6|35428.6|35472|35422|407
1702412400000|2023-12-12 20:20:00|35478|35428|35477.2|35427.2|35483.5|35433.5|35473.4|35423.4|513
1702412700000|2023-12-12 20:25:00|35477.4|35427.4|35479|35429|35487.8|35437.8|35477.3|35427.3|468
1702413000000|2023-12-12 20:30:00|35479.5|35429.5|35482.6|35432.6|35484|35434|35470.8|35420.8|678
1702413300000|2023-12-12 20:35:00|35483.2|35433.2|35491.5|35441.5|35495|35445|35476|35426|640
1702413600000|2023-12-12 20:40:00|35492.1|35442.1|35458.8|35408.8|35495.5|35445.5|35455|35405|641
1702413900000|2023-12-12 20:45:00|35458.9|35408.9|35459.5|35409.5|35460.3|35410.3|35450.3|35400.3|669
1702414200000|2023-12-12 20:50:00|35457|35407|35449.1|35399.1|35459.5|35409.5|35445.3|35395.3|396
1702414500000|2023-12-12 20:55:00|35448.5|35398.5|35440.4|35390.4|35449.8|35399.8|35440.4|35390.4|334
1702414800000|2023-12-12 21:00:00|35440.3|35390.3|35432.6|35382.6|35443.7|35393.7|35428.4|35378.4|377
1702415100000|2023-12-12 21:05:00|35432.7|35382.7|35434.1|35384.1|35437.4|35387.4|35431|35381|297
1702415400000|2023-12-12 21:10:00|35434.6|35384.6|35434.8|35384.8|35435.4|35385.4|35432.7|35382.7|223
1702415700000|2023-12-12 21:15:00|35435.3|35385.3|35437.5|35387.5|35438|35388|35429.8|35379.8|215
1702416000000|2023-12-12 21:20:00|35437.6|35387.6|35438.1|35388.1|35440|35390|35435|35385|146
1702416300000|2023-12-12 21:25:00|35439.1|35389.1|35440|35390|35442.1|35392.1|35432.5|35382.5|293
1702416600000|2023-12-12 21:30:00|35439.5|35389.5|35412.8|35362.8|35440.5|35390.5|35412.7|35362.7|376
1702416900000|2023-12-12 21:35:00|35412.9|35362.9|35431.3|35380.9|35437.9|35384.3|35412.9|35362.9|379
1702417200000|2023-12-12 21:40:00|35431.2|35381.1|35436.1|35381.1|35438.4|35388.4|35430.7|35377.9|254
1702417500000|2023-12-12 21:45:00|35437|35381|35441.2|35372.3|35442.6|35391.4|35435.2|35372.2|195
1702417800000|2023-12-12 21:50:00|35440.6|35373.6|35445.6|35381|35449.8|35387.7|35436.9|35364.2|289
1702418100000|2023-12-12 21:55:00|35447|35376.9|35454|35368.4|35471.7|35391.5|35438.8|35366.1|314
1702418400000|2023-12-12 22:00:00|35470.1|35366|35476.9|35369.8|35482.4|35372.1|35460.3|35359.9|23
1702418700000|2023-12-12 22:05:00|35477.3|35368.6|35480|35360|35482.2|35372.1|35470.8|35354.2|96
1702419000000|2023-12-12 22:10:00|35493.6|35373.6|35478.9|35358.9|35493.6|35373.6|35470.5|35356.4|157
1702419300000|2023-12-12 22:15:00|35479.1|35359.1|35478.1|35358.1|35479.4|35359.4|35477.3|35357.3|77
1702419600000|2023-12-12 22:20:00|35477.8|35357.8|35481.3|35361.3|35485.7|35365.7|35477.8|35357.8|108
1702419900000|2023-12-12 22:25:00|35481.5|35361.5|35483.6|35363.6|35490.7|35370.7|35479.5|35359.5|98
1702420200000|2023-12-12 22:30:00|35481.9|35361.9|35475.1|35359.7|35481.9|35362.5|35470.6|35356|89
1702420500000|2023-12-12 22:35:00|35475.2|35359.6|35472.8|35360.5|35475.5|35360.6|35472.1|35357.7|57
1702420800000|2023-12-12 22:40:00|35473|35358.5|35463.4|35359.7|35473|35363.9|35460.9|35356.4|74
1702421100000|2023-12-12 22:45:00|35470.6|35351.2|35468|35354.4|35470.6|35360.4|35464.4|35349.7|86
1702421400000|2023-12-12 22:50:00|35468.2|35354.5|35469.2|35355.1|35471.9|35355.9|35466.7|35354.2|105
1702421700000|2023-12-12 22:55:00|35469.4|35354.9|35459.2|35356.3|35470.9|35364.4|35448.1|35348.2|173
1702422000000|2023-12-12 23:00:00|35458.6|35356.2|35439.3|35372.5|35463.9|35375.4|35433.8|35353|239
1702422300000|2023-12-12 23:05:00|35435.1|35373.7|35446.6|35359.6|35456.2|35374.5|35430.9|35354.6|143
1702422600000|2023-12-12 23:10:00|35440.7|35360.7|35429.9|35365.2|35442.3|35366|35428.7|35359.3|127
1702422900000|2023-12-12 23:15:00|35430|35366|35437|35364|35442.6|35367.9|35428.9|35362.9|115
1702423200000|2023-12-12 23:20:00|35436.9|35363.9|35428.1|35366.4|35439.6|35366.9|35426.4|35361.2|149
1702423500000|2023-12-12 23:25:00|35428|35365.9|35430.9|35364.5|35439.6|35368|35426.5|35364.4|128
1702423800000|2023-12-12 23:30:00|35431|35364.4|35425.6|35363.7|35431.1|35366.1|35425.6|35363.2|127
1702424100000|2023-12-12 23:35:00|35425.7|35363.8|35429.2|35362.9|35436.1|35365.5|35424.3|35362.7|96
1702424400000|2023-12-12 23:40:00|35435.9|35362.8|35422.3|35364.7|35435.9|35364.7|35422.3|35362|117
1702424700000|2023-12-12 23:45:00|35425.4|35364.3|35430.9|35363.1|35437.8|35365.7|35425.4|35362.9|94
1702425000000|2023-12-12 23:50:00|35431.1|35363.2|35425.6|35363.4|35437.8|35366|35424.5|35355.8|202
1702425300000|2023-12-12 23:55:00|35425.5|35363.3|35431.9|35363.2|35440|35366.4|35424.6|35356.1|227
1702425600000|2023-12-13 00:00:00|35434.9|35363|35426|35367.1|35436|35369.7|35421.1|35357|284
1702425900000|2023-12-13 00:05:00|35426.3|35366.9|35424.2|35369.7|35426.3|35369.8|35419.4|35363.3|187
1702426200000|2023-12-13 00:10:00|35423.8|35369.5|35437.1|35378.3|35443.2|35380.7|35423.6|35367.9|194
1702426500000|2023-12-13 00:15:00|35437.2|35377.4|35431.3|35376.3|35438.9|35379.3|35429.5|35374.3|215
1702426800000|2023-12-13 00:20:00|35435.1|35376.2|35446.2|35391.2|35447.7|35391.2|35430.9|35374.5|272
1702427100000|2023-12-13 00:25:00|35445.7|35391.1|35446.6|35387.7|35450.5|35393.5|35441.6|35385.6|206
1702427400000|2023-12-13 00:30:00|35447.2|35388|35445.2|35390|35451.8|35391.2|35441.3|35386.1|166
1702427700000|2023-12-13 00:35:00|35443.5|35390.1|35448.4|35392.4|35454.2|35396.9|35443.5|35384.9|226
1702428000000|2023-12-13 00:40:00|35448.3|35392.5|35443.9|35393.9|35453.2|35401.6|35443|35391.2|297
1702428300000|2023-12-13 00:45:00|35446|35393.8|35446|35395.2|35449.4|35398.8|35440.1|35387.6|306
1702428600000|2023-12-13 00:50:00|35445.9|35395.3|35434.4|35382.6|35445.9|35395.3|35432.5|35381.3|308
1702428900000|2023-12-13 00:55:00|35434.8|35383|35434.2|35383.7|35442.1|35392.1|35434.2|35383|306
1702429200000|2023-12-13 01:00:00|35434.1|35383.6|35437.6|35386.2|35441.9|35390.3|35433.1|35382.4|357
1702429500000|2023-12-13 01:05:00|35436.1|35386.1|35442.7|35392.7|35444.4|35394.4|35433.1|35383.1|229
1702429800000|2023-12-13 01:10:00|35442.5|35392.5|35445.8|35395.8|35448.3|35398.3|35441.7|35391.7|179
1702430100000|2023-12-13 01:15:00|35445.9|35395.9|35453.3|35403.3|35453.9|35403.9|35444.7|35394.7|174
1702430400000|2023-12-13 01:20:00|35453.2|35403.2|35450.2|35400.2|35456.1|35406.1|35449.5|35399.5|210
1702430700000|2023-12-13 01:25:00|35450|35400|35447|35397|35450.2|35400.2|35441.1|35391.1|165
1702431000000|2023-12-13 01:30:00|35447.6|35400.9|35437.9|35393.1|35447.6|35403|35434.1|35389.3|251
1702431300000|2023-12-13 01:35:00|35437.8|35393|35442.6|35395.9|35447|35400|35435.5|35387.2|200
1702431600000|2023-12-13 01:40:00|35442.7|35396|35446|35400.3|35450.5|35401.6|35436.5|35388.5|246
1702431900000|2023-12-13 01:45:00|35446.7|35396.7|35452.6|35402.6|35454.5|35404.5|35446.4|35396.4|218
1702432200000|2023-12-13 01:50:00|35452.7|35402.7|35451.2|35401.2|35455.2|35405.2|35448.1|35398.1|210
1702432500000|2023-12-13 01:55:00|35450.8|35400.8|35447.7|35397.7|35451.6|35401.6|35442.3|35392.3|212
1702432800000|2023-12-13 02:00:00|35447.6|35397.6|35455.1|35405.1|35456.4|35406.4|35447.6|35397.6|218
1702433100000|2023-12-13 02:05:00|35454.8|35404.8|35461.4|35411.4|35461.4|35411.4|35454|35404|226
1702433400000|2023-12-13 02:10:00|35461.3|35411.3|35467.9|35417.9|35468.5|35418.5|35458.6|35408.6|187
1702433700000|2023-12-13 02:15:00|35468|35418|35465|35415|35471.4|35421.4|35463.8|35413.8|174
1702434000000|2023-12-13 02:20:00|35464.9|35414.9|35465.7|35415.7|35467.6|35417.6|35463.5|35413.5|118
1702434300000|2023-12-13 02:25:00|35465.9|35415.9|35464.4|35414.4|35468|35418|35463|35413|140
1702434600000|2023-12-13 02:30:00|35464.3|35414.3|35472.3|35422.3|35474.8|35424.8|35464.3|35414.3|168
1702434900000|2023-12-13 02:35:00|35472.7|35422.7|35475.5|35425.5|35476.1|35426.1|35470.7|35420.7|134
1702435200000|2023-12-13 02:40:00|35475.6|35425.6|35477.6|35427.6|35479.9|35429.9|35472.9|35422.9|144
1702435500000|2023-12-13 02:45:00|35475.9|35425.9|35480.5|35430.5|35480.7|35430.7|35475.9|35425.9|158
1702435800000|2023-12-13 02:50:00|35480.7|35430.7|35482.5|35432.5|35484.8|35434.8|35472.5|35422.5|251
1702436100000|2023-12-13 02:55:00|35482.4|35432.4|35478.8|35428.8|35482.6|35432.6|35478.6|35428.6|216
1702436400000|2023-12-13 03:00:00|35476|35431.2|35485.3|35439.6|35485.3|35440|35471.5|35429.7|311
1702436700000|2023-12-13 03:05:00|35485|35439.7|35482.1|35437.5|35485.1|35441.6|35476.8|35434.4|211
1702437000000|2023-12-13 03:10:00|35481.8|35437.6|35475.5|35431.7|35482.3|35440.1|35473.6|35430.6|245
1702437300000|2023-12-13 03:15:00|35474.9|35433.7|35476|35431.5|35480.7|35436|35473.6|35428.8|202
1702437600000|2023-12-13 03:20:00|35475.1|35423.7|35472.3|35428.9|35475.2|35434.3|35471|35419.5|206
1702437900000|2023-12-13 03:25:00|35472.2|35430.1|35472|35431.8|35475.7|35434.3|35471.6|35423.6|178
1702438200000|2023-12-13 03:30:00|35471.9|35431.3|35474.2|35434.1|35479.6|35437.7|35471.6|35426.4|227
1702438500000|2023-12-13 03:35:00|35474.5|35434|35475.7|35435.5|35481.6|35436.3|35473.9|35424.8|180
1702438800000|2023-12-13 03:40:00|35475.8|35435.6|35471.7|35431.6|35480.9|35436.1|35470.9|35418.8|207
1702439100000|2023-12-13 03:45:00|35475.6|35425.6|35481.3|35431.3|35483.3|35433.3|35475.2|35425.2|138
1702439400000|2023-12-13 03:50:00|35481.4|35431.4|35486.3|35436.3|35487.3|35437.3|35479.9|35429.9|200
1702439700000|2023-12-13 03:55:00|35486.4|35436.4|35482.9|35432.9|35488.3|35438.3|35482.1|35432.1|178
1702440000000|2023-12-13 04:00:00|35483.4|35437.1|35481.8|35436.9|35484.5|35443.8|35474.7|35430|242
1702440300000|2023-12-13 04:05:00|35482.1|35437.8|35483.3|35444.5|35485.8|35445.6|35477.8|35433.5|202
1702440600000|2023-12-13 04:10:00|35481|35440.8|35480.3|35440.5|35487.7|35446.2|35478|35432.4|220
1702440900000|2023-12-13 04:15:00|35485.7|35435.7|35484.8|35434.8|35487|35437|35483.3|35433.3|170
1702441200000|2023-12-13 04:20:00|35485.1|35435.1|35482.6|35432.6|35486.6|35436.6|35481.4|35431.4|197
1702441500000|2023-12-13 04:25:00|35482.5|35432.5|35479.4|35429.4|35483.9|35433.9|35478.2|35428.2|234
1702441800000|2023-12-13 04:30:00|35479.7|35429.7|35478.5|35428.5|35480.8|35430.8|35475.2|35425.2|226
1702442100000|2023-12-13 04:35:00|35478.6|35428.6|35478.2|35428.2|35481|35431|35476.6|35426.6|169
1702442400000|2023-12-13 04:40:00|35478.6|35428.6|35477.2|35427.2|35479.9|35429.9|35474|35424|179
1702442700000|2023-12-13 04:45:00|35477.4|35427.4|35480.3|35430.3|35482.1|35432.1|35474.2|35424.2|243
1702443000000|2023-12-13 04:50:00|35480.1|35430.1|35478.1|35428.1|35482.3|35432.3|35477.9|35427.9|242
1702443300000|2023-12-13 04:55:00|35478|35428|35484.7|35434.7|35486|35436|35476.7|35426.7|277
1702443600000|2023-12-13 05:00:00|35484.8|35434.8|35473.5|35423.5|35485.3|35435.3|35473.1|35423.1|278
1702443900000|2023-12-13 05:05:00|35473.4|35423.4|35479.2|35429.2|35480.1|35430.1|35473.4|35423.4|225
1702444200000|2023-12-13 05:10:00|35478.5|35428.5|35474|35424|35479.4|35429.4|35472.2|35422.2|161
1702444500000|2023-12-13 05:15:00|35474.7|35424.7|35474.6|35424.6|35477.9|35427.9|35472.6|35422.6|254
1702444800000|2023-12-13 05:20:00|35475.3|35425.3|35470|35420|35476.1|35426.1|35464.9|35414.9|172
1702445100000|2023-12-13 05:25:00|35470.8|35420.8|35465.8|35415.8|35470.8|35420.8|35463.6|35413.6|174
1702445400000|2023-12-13 05:30:00|35465.9|35415.9|35469.9|35419.9|35471.4|35421.4|35465.8|35415.8|193
1702445700000|2023-12-13 05:35:00|35470|35420|35469.1|35419.1|35473.2|35423.2|35467.2|35417.2|136
1702446000000|2023-12-13 05:40:00|35468.8|35418.8|35463.5|35413.5|35469.8|35419.8|35463.1|35413.1|155
1702446300000|2023-12-13 05:45:00|35463.6|35413.6|35466.1|35416.1|35468.2|35418.2|35462.7|35412.7|147
1702446600000|2023-12-13 05:50:00|35465.8|35415.8|35468.6|35418.6|35470.9|35420.9|35464.8|35414.8|171
1702446900000|2023-12-13 05:55:00|35468.7|35418.7|35465.9|35415.8|35471.4|35421.4|35465.8|35415.7|179
1702447200000|2023-12-13 06:00:00|35467.5|35415.9|35461.9|35411.9|35468.2|35418.2|35457.2|35407.2|278
1702447500000|2023-12-13 06:05:00|35462.4|35412.4|35462.5|35412.5|35463.6|35413.6|35458.8|35408.8|185
1702447800000|2023-12-13 06:10:00|35461.7|35411.7|35472.1|35422.1|35477.5|35427.5|35460.5|35410.5|262
1702448100000|2023-12-13 06:15:00|35472.3|35422.3|35477.4|35427.4|35477.8|35427.8|35466.2|35416.2|275
1702448400000|2023-12-13 06:20:00|35477.3|35427.3|35495.2|35445.2|35499|35449|35476.3|35426.3|388
1702448700000|2023-12-13 06:25:00|35495.1|35445.1|35502|35452|35503|35453|35492.1|35442.1|271
1702449000000|2023-12-13 06:30:00|35502.1|35452.1|35502.1|35452.1|35503.5|35453.5|35497.6|35447.6|275
1702449300000|2023-12-13 06:35:00|35502.2|35452.2|35493.3|35443.3|35503|35453|35492.9|35442.9|278
1702449600000|2023-12-13 06:40:00|35493.4|35443.4|35480.1|35430.1|35494|35444|35477.6|35427.6|478
1702449900000|2023-12-13 06:45:00|35479.9|35429.9|35482.5|35432.5|35488.5|35438.5|35473.7|35423.7|445
1702450200000|2023-12-13 06:50:00|35482.7|35432.7|35481.4|35431.4|35484.4|35434.4|35477.8|35427.8|399
1702450500000|2023-12-13 06:55:00|35481.5|35431.5|35473.3|35423.3|35490.9|35440.9|35472.3|35422.3|442
1702450800000|2023-12-13 07:00:00|35472.3|35422.3|35466.5|35416.5|35485|35435|35460.9|35410.9|588
1702451100000|2023-12-13 07:05:00|35464|35414|35456.7|35406.7|35464|35414|35444.8|35394.8|420
1702451400000|2023-12-13 07:10:00|35457|35407|35464|35414|35465.1|35415.1|35429|35381.2|465
1702451700000|2023-12-13 07:15:00|35462.5|35412.5|35450.6|35400.6|35464.8|35414.8|35447.2|35397.2|397
1702452000000|2023-12-13 07:20:00|35451.1|35401.1|35449.1|35399.1|35458.6|35408.6|35435.9|35385.9|347
1702452300000|2023-12-13 07:25:00|35447.5|35397.5|35438.7|35388.7|35457|35407|35430.4|35380.4|426
1702452600000|2023-12-13 07:30:00|35439.6|35389.6|35438.5|35388.5|35443.2|35399.1|35415.9|35379.8|417
1702452900000|2023-12-13 07:35:00|35438.4|35388.4|35441|35391|35443.3|35393.3|35434.1|35384.1|373
1702453200000|2023-12-13 07:40:00|35440.4|35390.4|35433.3|35383.3|35444.5|35394.5|35422.2|35372.2|389
1702453500000|2023-12-13 07:45:00|35433.1|35383.1|35437.4|35387.4|35440.2|35390.2|35433|35383|318
1702453800000|2023-12-13 07:50:00|35421.2|35401.2|35412.8|35392.8|35425.2|35405.2|35412.6|35392.6|320
1702454100000|2023-12-13 07:55:00|35413.3|35393.3|35438.3|35418.3|35440.3|35420.3|35413.3|35393.3|385
1702454400000|2023-12-13 08:00:00|35438.8|35418.8|35418.7|35398.7|35447.6|35427.6|35418.7|35398.7|499
1702454700000|2023-12-13 08:05:00|35418.4|35398.4|35377|35357|35419.3|35399.3|35372.9|35352.9|595
1702455000000|2023-12-13 08:10:00|35377.6|35357.6|35385.8|35365.8|35405.2|35385.2|35377.6|35357.6|505
1702455300000|2023-12-13 08:15:00|35386.2|35366.2|35398.5|35378.5|35408|35388|35379.2|35359.2|512
1702455600000|2023-12-13 08:20:00|35398.3|35378.3|35413.7|35393.7|35414.8|35394.8|35389.9|35369.9|419
1702455900000|2023-12-13 08:25:00|35413.8|35393.8|35424.3|35404.3|35431.9|35411.9|35409.7|35389.7|462
1702456200000|2023-12-13 08:30:00|35424.5|35404.5|35424.7|35404.7|35427.6|35407.6|35417|35397|439
1702456500000|2023-12-13 08:35:00|35424.9|35404.9|35434.1|35414.1|35437.4|35417.4|35418|35398|464
1702456800000|2023-12-13 08:40:00|35434.5|35414.5|35454.7|35434.7|35459.3|35439.3|35430.5|35410.5|559
1702457100000|2023-12-13 08:45:00|35454.9|35434.9|35427.2|35407.2|35455|35435|35425.1|35405.1|424
1702457400000|2023-12-13 08:50:00|35427.8|35407.8|35429.3|35409.3|35429.3|35409.3|35420.3|35400.3|409
1702457700000|2023-12-13 08:55:00|35430.6|35410.6|35389.6|35369.6|35437|35417|35375|35355|582
1702458000000|2023-12-13 09:00:00|35389.9|35369.9|35402.6|35382.6|35403.8|35383.8|35384.4|35364.4|547
1702458300000|2023-12-13 09:05:00|35402.5|35382.5|35384.7|35364.7|35405|35385|35384.7|35364.7|395
1702458600000|2023-12-13 09:10:00|35384.3|35364.3|35398.9|35378.9|35415.4|35379.1|35367.6|35347.6|585
1702458900000|2023-12-13 09:15:00|35398.8|35378.8|35365.6|35345.6|35403|35378.8|35355.7|35335.5|524
1702459200000|2023-12-13 09:20:00|35365.4|35345.4|35366.7|35346.7|35381|35361|35361.7|35341.7|396
1702459500000|2023-12-13 09:25:00|35366.4|35346.4|35361.3|35341.3|35382|35362|35356.3|35336.3|413
1702459800000|2023-12-13 09:30:00|35361.1|35341.1|35367.9|35347.9|35371.2|35351.2|35344.7|35324.7|403
1702460100000|2023-12-13 09:35:00|35368.2|35348.2|35389.6|35369.6|35394.7|35374.7|35361.6|35341.6|398
1702460400000|2023-12-13 09:40:00|35389.2|35369.2|35356.1|35336.1|35389.2|35369.2|35355.3|35335.3|393
1702460700000|2023-12-13 09:45:00|35356.4|35336.4|35384.2|35364.2|35395.8|35375.8|35356.2|35336.2|523
1702461000000|2023-12-13 09:50:00|35384.1|35364.1|35387.6|35367.6|35390.6|35370.6|35379.4|35359.4|338
1702461300000|2023-12-13 09:55:00|35387.4|35367.4|35386.2|35366.2|35390.2|35370.2|35384|35364|441
1702461600000|2023-12-13 10:00:00|35385.9|35365.9|35405|35385|35406.5|35386.5|35384.2|35364.2|366
1702461900000|2023-12-13 10:05:00|35405.3|35385.3|35404.2|35384.2|35409.2|35389.2|35401.1|35381.1|288
1702462200000|2023-12-13 10:10:00|35404.1|35384.1|35402.2|35382.2|35405.5|35385.5|35397|35377|295
1702462500000|2023-12-13 10:15:00|35402.4|35382.4|35433.7|35413.7|35433.9|35413.9|35394.6|35374.6|399
1702462800000|2023-12-13 10:20:00|35433.6|35413.6|35420.8|35400.8|35435.7|35415.7|35417.7|35397.7|481
1702463100000|2023-12-13 10:25:00|35420.2|35400.2|35414.5|35394.5|35427.4|35407.4|35411.5|35391.5|423
1702463400000|2023-12-13 10:30:00|35414.7|35394.7|35416.2|35396.2|35418.8|35398.8|35406.2|35386.2|365
1702463700000|2023-12-13 10:35:00|35416.1|35396.1|35417.3|35397.3|35420.4|35400.4|35411.7|35391.7|357
1702464000000|2023-12-13 10:40:00|35417.5|35397.5|35401.2|35381.2|35426.4|35406.4|35393.8|35373.8|431
1702464300000|2023-12-13 10:45:00|35400.6|35380.6|35427.6|35407.6|35449.7|35419.4|35400.2|35380.2|470
1702464600000|2023-12-13 10:50:00|35427.5|35407.5|35421.4|35401.4|35428.2|35408.2|35413.4|35393.4|433
1702464900000|2023-12-13 10:55:00|35421.3|35401.3|35424.6|35404.6|35436.9|35416.9|35414.4|35394.4|489
1702465200000|2023-12-13 11:00:00|35424.4|35404.4|35478.1|35458.1|35492.6|35472.6|35424.4|35404.4|577
1702465500000|2023-12-13 11:05:00|35477.8|35457.8|35455|35435|35479.5|35459.5|35454.1|35434.1|392
1702465800000|2023-12-13 11:10:00|35455.4|35435.4|35448.7|35428.7|35467.1|35435.4|35445.1|35410.4|308
1702466100000|2023-12-13 11:15:00|35449.1|35429.1|35465.8|35415.8|35474.1|35435.5|35442.7|35415.3|375
1702466400000|2023-12-13 11:20:00|35466.7|35416.7|35442.4|35422.4|35467.1|35423.5|35431.7|35403.8|371
1702466700000|2023-12-13 11:25:00|35441.2|35421.2|35450.1|35430.1|35450.7|35430.7|35436.5|35416.5|350
1702467000000|2023-12-13 11:30:00|35449.8|35429.8|35430.9|35410.9|35452.1|35432.1|35423.4|35403.4|466
1702467300000|2023-12-13 11:35:00|35431.1|35411.1|35431.4|35411.4|35436.7|35416.7|35430.6|35410.6|312
1702467600000|2023-12-13 11:40:00|35431.3|35411.3|35421.7|35401.7|35443.9|35423.9|35421.4|35401.4|410
1702467900000|2023-12-13 11:45:00|35421.6|35401.6|35421.8|35401.8|35424|35404|35401.9|35381.9|549
1702468200000|2023-12-13 11:50:00|35421.7|35401.7|35405.9|35385.9|35425.7|35405.7|35403.7|35383.7|360
1702468500000|2023-12-13 11:55:00|35406.2|35386.2|35403.5|35383.5|35406.9|35386.9|35391.3|35371.3|389
1702468800000|2023-12-13 12:00:00|35403.2|35383.2|35397.7|35377.7|35413.3|35393.3|35390.2|35370.2|598
1702469100000|2023-12-13 12:05:00|35397.4|35377.4|35365.1|35345.1|35400.2|35380.2|35347.3|35327.3|564
1702469400000|2023-12-13 12:10:00|35365.2|35345.2|35322.6|35302.6|35366.7|35346.7|35320.9|35300.9|526
1702469700000|2023-12-13 12:15:00|35322.7|35302.7|35324.3|35304.3|35327.7|35307.7|35315.9|35295.9|352
1702470000000|2023-12-13 12:20:00|35324.1|35304.1|35319.2|35299.2|35337.6|35307.5|35315.3|35279.7|530
1702470300000|2023-12-13 12:25:00|35318.5|35298.5|35295.2|35275.2|35334.1|35300.8|35284.9|35264.9|519
1702470600000|2023-12-13 12:30:00|35314.6|35264.6|35301|35281|35314.9|35281.8|35294.4|35258.4|458
1702470900000|2023-12-13 12:35:00|35301.1|35281.1|35301|35281|35303.2|35283.2|35300.3|35280.3|298
1702471200000|2023-12-13 12:40:00|35300.9|35280.9|35304.9|35284.9|35305.2|35285.2|35295.3|35275.3|307
1702471500000|2023-12-13 12:45:00|35304.6|35284.6|35324.9|35304.9|35328.3|35308.3|35304.6|35284.6|460
1702471800000|2023-12-13 12:50:00|35325.5|35305.5|35319.8|35299.8|35332.6|35312.6|35318|35298|329
1702472100000|2023-12-13 12:55:00|35320.1|35300.1|35328|35308|35330.7|35310.7|35315.5|35295.5|547
1702472400000|2023-12-13 13:00:00|35328.7|35308.7|35324.5|35304.5|35330.2|35310.2|35314.1|35294.1|375
1702472700000|2023-12-13 13:05:00|35323.9|35303.9|35324.3|35304.3|35325|35305|35316.8|35296.8|394
1702473000000|2023-12-13 13:10:00|35324.2|35304.2|35325.6|35305.6|35325.6|35305.6|35314.7|35294.7|374
1702473300000|2023-12-13 13:15:00|35325.8|35305.8|35336.8|35316.8|35344.5|35324.5|35324|35304|454
1702473600000|2023-12-13 13:20:00|35336.3|35316.3|35323.9|35303.9|35340.4|35320.4|35321.2|35301.2|556
1702473900000|2023-12-13 13:25:00|35324|35304|35354|35290.2|35358.6|35333.8|35323|35290.2|488
1702474200000|2023-12-13 13:30:00|35354.3|35289.9|35338.5|35288.5|35354.3|35298.3|35311.1|35248.8|881
1702474500000|2023-12-13 13:35:00|35339.4|35289.4|35293.1|35273.1|35342.4|35306.6|35285.7|35265.7|739
1702474800000|2023-12-13 13:40:00|35292.8|35272.8|35291.1|35271.1|35302.8|35282.8|35284.1|35264.1|524
1702475100000|2023-12-13 13:45:00|35288.1|35268.1|35290.3|35270.3|35307.4|35287.4|35285|35265|626
1702475400000|2023-12-13 13:50:00|35290.8|35270.8|35236.8|35216.8|35293.3|35273.3|35234.1|35214.1|598
1702475700000|2023-12-13 13:55:00|35236.6|35216.6|35262.5|35242.5|35269.7|35249.7|35236.2|35216.2|546
1702476000000|2023-12-13 14:00:00|35262.9|35242.9|35240.3|35220.3|35262.9|35242.9|35239.9|35219.9|593
1702476300000|2023-12-13 14:05:00|35240.4|35220.4|35254.3|35234.3|35255.2|35235.2|35237.3|35217.3|568
1702476600000|2023-12-13 14:10:00|35254.6|35234.6|35263.7|35243.7|35263.9|35243.9|35238.3|35218.3|646
1702476900000|2023-12-13 14:15:00|35263.8|35243.8|35281.3|35261.3|35283.3|35263.3|35263.8|35243.8|602
1702477200000|2023-12-13 14:20:00|35281.2|35261.2|35273|35253|35293.5|35273.5|35273|35253|502
1702477500000|2023-12-13 14:25:00|35273.3|35253.3|35276.3|35256.3|35288.9|35268.9|35271.4|35251.4|511
1702477800000|2023-12-13 14:30:00|35276.7|35256.7|35294.5|35274.5|35312|35292|35275.8|35255.8|631
1702478100000|2023-12-13 14:35:00|35294.4|35274.4|35342.3|35322.3|35343.3|35323.3|35288.7|35268.7|672
1702478400000|2023-12-13 14:40:00|35342.4|35322.4|35333.2|35313.2|35346|35326|35323.2|35303.2|560
1702478700000|2023-12-13 14:45:00|35333.4|35313.4|35335.3|35315.3|35367.4|35347.4|35332.5|35312.5|621
1702479000000|2023-12-13 14:50:00|35335.2|35315.2|35324.7|35304.7|35343.4|35323.4|35318.6|35298.6|651
1702479300000|2023-12-13 14:55:00|35324.6|35304.6|35322.9|35302.9|35326.2|35306.2|35312.7|35292.7|600
1702479600000|2023-12-13 15:00:00|35323.4|35303.4|35318.6|35298.6|35326.8|35306.8|35311|35291|532
1702479900000|2023-12-13 15:05:00|35318.9|35298.9|35352.4|35332.4|35356.2|35336.2|35317|35297|614
1702480200000|2023-12-13 15:10:00|35351.8|35331.8|35361.1|35341.1|35366|35346|35338|35318|652
1702480500000|2023-12-13 15:15:00|35361.2|35341.2|35350.7|35330.7|35366.4|35346.4|35348.7|35328.7|625
1702480800000|2023-12-13 15:20:00|35350.9|35330.9|35376.8|35356.8|35408.9|35375.7|35344.5|35324.5|689
1702481100000|2023-12-13 15:25:00|35376.9|35356.9|35365.3|35345.3|35378.2|35358.2|35361.3|35341.3|378
1702481400000|2023-12-13 15:30:00|35365.1|35345.1|35368|35348|35374.4|35354.4|35350.9|35330.9|422
1702481700000|2023-12-13 15:35:00|35367.9|35347.9|35373.4|35353.4|35375.3|35355.3|35362.2|35342.2|448
1702482000000|2023-12-13 15:40:00|35373.6|35353.6|35345|35325|35381|35361|35343.2|35323.2|519
1702482300000|2023-12-13 15:45:00|35345.3|35325.3|35346.4|35326.4|35359.7|35339.7|35340|35320|485
1702482600000|2023-12-13 15:50:00|35346.5|35326.5|35361|35341|35366.2|35346.2|35342.7|35322.7|558
1702482900000|2023-12-13 15:55:00|35361.1|35341.1|35346.8|35326.8|35369.9|35349.9|35339.7|35319.7|493
1702483200000|2023-12-13 16:00:00|35346.7|35326.7|35355.6|35335.6|35355.6|35335.6|35338|35318|419
1702483500000|2023-12-13 16:05:00|35355.7|35335.7|35408.8|35358.8|35419.4|35369.4|35354.8|35334.8|588
1702483800000|2023-12-13 16:10:00|35408|35358|35406.7|35386.7|35422.7|35393.5|35387.7|35348.8|465
1702484100000|2023-12-13 16:15:00|35407.6|35387.6|35393.3|35373.3|35408.5|35388.5|35383.2|35363.2|408
1702484400000|2023-12-13 16:20:00|35393.7|35373.7|35388.8|35368.8|35393.7|35373.7|35375.3|35355.3|436
1702484700000|2023-12-13 16:25:00|35388.9|35368.9|35395.3|35375.3|35400.4|35380.4|35388.9|35368.9|298
1702485000000|2023-12-13 16:30:00|35395.6|35375.6|35307.6|35257.6|35397.8|35377.8|35263.5|35234.2|542
1702485300000|2023-12-13 16:35:00|35307.7|35257.7|35236.1|35216.1|35309.7|35259.7|35233.2|35197.5|469
1702485600000|2023-12-13 16:40:00|35235.9|35215.9|35244.9|35194.9|35335.7|35285.7|35234.9|35193.3|585
1702485900000|2023-12-13 16:45:00|35245|35195|35222.5|35202.5|35271.7|35221.7|35222.2|35184.1|495
1702486200000|2023-12-13 16:50:00|35222.6|35202.6|35259.9|35209.9|35295.1|35245.1|35215.8|35180.5|520
1702486500000|2023-12-13 16:55:00|35260.6|35210.6|35270.1|35220.1|35273.5|35237.8|35225.9|35204.9|456
1702486800000|2023-12-13 17:00:00|35269.2|35219.2|35225.4|35175.4|35272.7|35222.7|35225.2|35175.2|426
1702487100000|2023-12-13 17:05:00|35225.5|35175.5|35211.6|35161.6|35225.5|35175.5|35174.3|35142.2|429
1702487400000|2023-12-13 17:10:00|35211.9|35161.9|35200|35150|35211.9|35174.8|35182.5|35146.1|318
1702487700000|2023-12-13 17:15:00|35200.1|35150.1|35195.6|35145.6|35201.3|35151.3|35193.2|35143.2|278
1702488000000|2023-12-13 17:20:00|35195.9|35145.9|35141.2|35091.2|35197.3|35147.3|35130.8|35091.2|483
1702488300000|2023-12-13 17:25:00|35141.1|35091.1|35133|35083|35148.9|35115.5|35112|35071.4|460
1702488600000|2023-12-13 17:30:00|35133.2|35083.2|35145.2|35095.2|35146.7|35096.7|35130.2|35080.2|277
1702488900000|2023-12-13 17:35:00|35146.5|35096.5|35191.5|35141.5|35192|35142|35146.5|35096.5|588
1702489200000|2023-12-13 17:40:00|35192.8|35142.8|35243.6|35193.6|35247.4|35197.4|35192.2|35142.2|571
1702489500000|2023-12-13 17:45:00|35243.1|35193.1|35237.9|35187.9|35269|35219|35236.7|35186.7|562
1702489800000|2023-12-13 17:50:00|35235.8|35185.8|35258.9|35208.9|35259.9|35209.9|35223.1|35173.1|545
1702490100000|2023-12-13 17:55:00|35259|35209|35253.9|35203.9|35260.2|35210.2|35251.7|35201.7|323
1702490400000|2023-12-13 18:00:00|35254.1|35204.1|35261.3|35211.3|35261.4|35211.4|35251.2|35201.2|275
1702490700000|2023-12-13 18:05:00|35260.6|35210.6|35263.9|35213.9|35265.5|35215.5|35260.2|35210.2|206
1702491000000|2023-12-13 18:10:00|35263.8|35213.8|35256.9|35206.9|35264.7|35214.7|35256.7|35206.7|147
1702491300000|2023-12-13 18:15:00|35256.6|35206.6|35247.1|35197.1|35259.1|35209.1|35245.5|35195.5|212
1702491600000|2023-12-13 18:20:00|35247.3|35197.3|35243.7|35193.7|35247.3|35197.3|35238.6|35188.6|268
1702491900000|2023-12-13 18:25:00|35243.5|35193.5|35250.7|35200.7|35251.3|35201.3|35240.7|35190.7|238
1702492200000|2023-12-13 18:30:00|35250.4|35200.4|35244.7|35194.7|35254.6|35204.6|35243|35193|260
1702492500000|2023-12-13 18:35:00|35245.6|35195.6|35252.4|35202.4|35265.1|35215.1|35243|35193|315
1702492800000|2023-12-13 18:40:00|35252.1|35202.1|35252.2|35202.2|35256.2|35206.2|35249.8|35199.8|254
1702493100000|2023-12-13 18:45:00|35251|35201|35248.8|35198.8|35254.2|35204.2|35245.5|35195.5|254
1702493400000|2023-12-13 18:50:00|35249.1|35199.1|35211.8|35161.8|35250.2|35215.2|35205|35158.5|337
1702493700000|2023-12-13 18:55:00|35211.7|35161.7|35244.2|35124.2|35244.2|35164.6|35195.6|35112.4|547
1702494000000|2023-12-13 19:00:00|35250.8|35130.8|34945.2|34888.9|35253.6|35133.6|34923.1|34851|1109
1702494300000|2023-12-13 19:05:00|34945.4|34889|35003.5|34933.4|35055.1|34975.3|34933.4|34880.2|975
1702494600000|2023-12-13 19:10:00|35003.7|34933.6|34949.8|34895.2|35014|34936.4|34945.6|34891.9|859
1702494900000|2023-12-13 19:15:00|34950.1|34894.6|34896.2|34833.1|34957.5|34902.9|34889.4|34828.8|891
1702495200000|2023-12-13 19:20:00|34904.1|34832|34904.8|34857.4|34915.5|34859.6|34872|34825.3|1005
1702495500000|2023-12-13 19:25:00|34904.6|34857|34930.4|34838.4|34935.1|34868.6|34896.7|34833.8|945
1702495800000|2023-12-13 19:30:00|34931.4|34838.1|34945.8|34862.1|34962.1|34871.6|34911.6|34832.1|966
1702496100000|2023-12-13 19:35:00|34945.7|34862|34848.4|34791.1|34945.7|34864.4|34829.3|34776.8|1069
1702496400000|2023-12-13 19:40:00|34848.7|34791.3|34837.4|34767.1|34862.2|34813.4|34827.4|34758.8|1080
1702496700000|2023-12-13 19:45:00|34837.2|34767|34801.5|34754.5|34855.6|34787.7|34794.1|34750.1|1037
1702497000000|2023-12-13 19:50:00|34801|34755.3|34799.8|34735.6|34818.1|34771.6|34780.3|34725.4|1013
1702497300000|2023-12-13 19:55:00|34799.7|34735.5|34809.8|34764.1|34835|34781.6|34793.1|34732.5|1022
1702497600000|2023-12-13 20:00:00|34810.5|34764.5|34811.5|34756.5|34825.8|34772.4|34808.1|34752.2|923
1702497900000|2023-12-13 20:05:00|34811.6|34756.7|34775.4|34736.4|34814.8|34766.2|34772.8|34729.6|929
1702498200000|2023-12-13 20:10:00|34775.2|34736.2|34809.2|34752.1|34809.5|34752.3|34775.1|34710.6|951
1702498500000|2023-12-13 20:15:00|34809.1|34752|34817.8|34771|34830.6|34779.8|34800.6|34744.5|866
1702498800000|2023-12-13 20:20:00|34817.4|34770.8|34823.2|34773.2|34828.8|34781.8|34801.9|34758.5|740
1702499100000|2023-12-13 20:25:00|34823.4|34773.4|34864.1|34821.4|34873.7|34829|34819.4|34773.2|726
1702499400000|2023-12-13 20:30:00|34864.5|34821.3|34849.7|34799.7|34881.4|34835.5|34842|34798|678
1702499700000|2023-12-13 20:35:00|34849.8|34799.8|34834.9|34795.2|34855.1|34810.5|34827|34784.7|667
1702500000000|2023-12-13 20:40:00|34833.9|34794.5|34862.7|34822.5|34900.6|34839.5|34833.9|34787|798
1702500300000|2023-12-13 20:45:00|34862.6|34823.4|34845.6|34801.3|34872.6|34830.5|34845.6|34800.2|665
1702500600000|2023-12-13 20:50:00|34845.3|34801.1|34825.2|34786|34896.9|34813.1|34823.2|34784.1|730
1702500900000|2023-12-13 20:55:00|34826.4|34786.4|34825|34781.3|34835.4|34789.3|34816.5|34773.5|578
1702501200000|2023-12-13 21:00:00|34828.3|34781|34820|34777.1|34839.4|34793|34820|34775.4|572
1702501500000|2023-12-13 21:05:00|34820.1|34777.5|34826.8|34776.8|34835.1|34787|34815.8|34771.9|429
1702501800000|2023-12-13 21:10:00|34827.1|34777.1|34821|34780.4|34836.8|34793.9|34819.4|34775.1|417
1702502100000|2023-12-13 21:15:00|34820.9|34781.1|34831|34783.6|34837|34789.4|34818.9|34777.3|314
1702502400000|2023-12-13 21:20:00|34830.9|34783.5|34835.6|34781.2|34844.2|34790.6|34818|34771.1|525
1702502700000|2023-12-13 21:25:00|34835.2|34781.8|34826.2|34775|34842.7|34783.9|34819.1|34767.6|434
1702503000000|2023-12-13 21:30:00|34828.5|34771.6|34831.1|34769.2|34839.1|34779|34819.9|34761.2|424
1702503300000|2023-12-13 21:35:00|34831.2|34769.3|34845|34777.5|34847.6|34778.8|34830.3|34768.8|439
1702503600000|2023-12-13 21:40:00|34845.8|34777.4|34871.4|34797.8|34871.4|34801.6|34820.6|34754|353
1702503900000|2023-12-13 21:45:00|34872.2|34798.2|34889.2|34800.8|34930.5|34818|34869.4|34774.6|463
1702504200000|2023-12-13 21:50:00|34891.7|34803.2|34907|34791.7|34914.3|34803.2|34891.5|34782.8|391
1702504500000|2023-12-13 21:55:00|34895.7|34795.2|34907.4|34787.4|34920.1|34804|34895.7|34783.8|401
1702504800000|2023-12-13 22:00:00|34903.2|34783.2|34906|34786|34910.9|34790.9|34896.8|34776.8|14
1702505100000|2023-12-13 22:05:00|34905.7|34785.7|34896|34776|34905.7|34785.7|34892.5|34772.5|91
1702505400000|2023-12-13 22:10:00|34895.5|34775.5|34902.8|34782.8|34909.4|34789.4|34886.5|34766.5|170
1702505700000|2023-12-13 22:15:00|34903|34783|34908.1|34788.1|34908.2|34788.2|34902.9|34782.9|74
1702506000000|2023-12-13 22:20:00|34908|34788|34911.2|34791.2|34912.4|34792.4|34907.9|34787.9|41
1702506300000|2023-12-13 22:25:00|34910.9|34790.9|34913.8|34793.8|34913.9|34793.9|34910.6|34790.6|59
1702506600000|2023-12-13 22:30:00|34913.7|34793.7|34907.6|34787.6|34913.7|34793.7|34905.4|34785.4|166
1702506900000|2023-12-13 22:35:00|34907.5|34787.5|34898.1|34778.1|34907.7|34787.7|34895.3|34775.3|216
1702507200000|2023-12-13 22:40:00|34897.6|34777.6|34895.3|34775.3|34899.2|34779.2|34894.7|34774.7|159
1702507500000|2023-12-13 22:45:00|34894.9|34774.9|34887.6|34767.6|34894.9|34774.9|34877.8|34757.8|289
1702507800000|2023-12-13 22:50:00|34887.5|34767.5|34894.9|34774.9|34895.1|34775.1|34884.8|34764.8|212
1702508100000|2023-12-13 22:55:00|34894.8|34774.8|34905.5|34785.5|34911.2|34791.2|34894|34774|118
1702508400000|2023-12-13 23:00:00|34907.3|34787.3|34902.7|34782.7|34917.4|34797.4|34887.3|34767.3|306
1702508700000|2023-12-13 23:05:00|34903.3|34783.3|34900.5|34780.5|34908.1|34788.1|34888.7|34768.7|267
1702509000000|2023-12-13 23:10:00|34900.6|34780.6|34900|34780|34905.6|34785.6|34894|34774|197
1702509300000|2023-12-13 23:15:00|34904.5|34784.5|34895.3|34775.3|34905.3|34785.3|34894.3|34774.3|144
1702509600000|2023-12-13 23:20:00|34895.4|34775.4|34902.3|34782.3|34907.3|34787.3|34893|34773|143
1702509900000|2023-12-13 23:25:00|34902.4|34782.4|34889.5|34769.5|34902.7|34782.7|34888.7|34768.7|212
1702510200000|2023-12-13 23:30:00|34888.7|34768.7|34890.4|34770.4|34899.8|34779.8|34882.8|34762.8|253
1702510500000|2023-12-13 23:35:00|34889.2|34769.2|34894.6|34774.6|34902.7|34782.7|34886.1|34766.1|287
1702510800000|2023-12-13 23:40:00|34893.5|34773.5|34895.1|34775.1|34901.4|34781.4|34888.7|34768.7|249
1702511100000|2023-12-13 23:45:00|34895|34775|34891.9|34771.9|34895.9|34775.9|34886.1|34766.1|298
1702511400000|2023-12-13 23:50:00|34892|34772|34887.8|34767.8|34895|34775|34883.6|34763.6|286
1702511700000|2023-12-13 23:55:00|34888.2|34768.2|34895.6|34795.2|34901.2|34810.9|34887.1|34767.2|305
1702512000000|2023-12-14 00:00:00|34897.4|34794.3|34885.8|34797.4|34903.3|34801.9|34877.7|34784.1|393
1702512300000|2023-12-14 00:05:00|34885.7|34797.5|34881.8|34793.1|34886.6|34798.8|34880.2|34790.9|252
1702512600000|2023-12-14 00:10:00|34887.3|34795.4|34886.4|34819|34909.1|34823.9|34881.8|34788.2|420
1702512900000|2023-12-14 00:15:00|34886.9|34818.5|34908|34806.5|34908.4|34825.5|34879.3|34788.3|282
1702513200000|2023-12-14 00:20:00|34907.1|34806.6|34888.3|34788|34909.9|34808|34873.1|34774.7|461
1702513500000|2023-12-14 00:25:00|34889.2|34787.9|34881.8|34761.8|34893.7|34794.4|34858.4|34738.4|384
1702513800000|2023-12-14 00:30:00|34879.6|34759.6|34862.3|34742.3|34881|34769|34834|34716.6|519
1702514100000|2023-12-14 00:35:00|34862.5|34742.5|34839.2|34762.3|34877.2|34771.6|34839.2|34734.6|469
1702514400000|2023-12-14 00:40:00|34839.5|34762.7|34833|34771.9|34851.4|34783.9|34833|34759.1|662
1702514700000|2023-12-14 00:45:00|34835|34769.6|34823.2|34768|34836.6|34771.8|34818.4|34757.4|585
1702515000000|2023-12-14 00:50:00|34823.6|34768.1|34828.5|34769.4|34835.4|34775.9|34823.2|34765.2|394
1702515300000|2023-12-14 00:55:00|34828.6|34769.5|34825.2|34753.7|34831.5|34771.2|34806.3|34747.3|548
1702515600000|2023-12-14 01:00:00|34824.4|34752.8|34827.3|34770.7|34829.9|34770.7|34811.8|34750.9|530
1702515900000|2023-12-14 01:05:00|34827.5|34770.6|34830.7|34769|34839.5|34779.7|34827|34768.5|361
1702516200000|2023-12-14 01:10:00|34830|34768.3|34823.7|34758.6|34830.6|34769.4|34809.7|34752.7|505
1702516500000|2023-12-14 01:15:00|34823.6|34758.5|34794.1|34740.9|34823.7|34762.4|34789.7|34732.7|471
1702516800000|2023-12-14 01:20:00|34793.3|34741|34800.9|34748.3|34807.6|34749.6|34790|34734.8|464
1702517100000|2023-12-14 01:25:00|34804.6|34748.4|34804.4|34753.9|34812.2|34756.8|34801.2|34746.9|428
1702517400000|2023-12-14 01:30:00|34808.6|34753.8|34788|34737.6|34808.7|34754|34787.4|34735.6|390
1702517700000|2023-12-14 01:35:00|34787.8|34737.5|34794.7|34738.8|34795.8|34740|34786|34733.6|420
1702518000000|2023-12-14 01:40:00|34794.2|34739.5|34790.3|34737.3|34800.1|34745.1|34788.8|34736.5|358
1702518300000|2023-12-14 01:45:00|34790.2|34737.2|34781.8|34731.8|34793.9|34739.8|34781.8|34731.8|353
1702518600000|2023-12-14 01:50:00|34781.9|34731.9|34774.6|34722.5|34782.3|34731.9|34773.2|34721.5|275
1702518900000|2023-12-14 01:55:00|34774.5|34722.4|34773.6|34721.2|34774.7|34724.1|34769.4|34714.3|255
1702519200000|2023-12-14 02:00:00|34774.5|34720.9|34778.3|34725.3|34784.7|34733|34774.5|34720.6|287
1702519500000|2023-12-14 02:05:00|34778.9|34725.6|34771.2|34718.3|34782.2|34729.3|34770.9|34718.1|391
1702519800000|2023-12-14 02:10:00|34770.5|34718|34767.8|34716|34772.6|34720.7|34765.3|34713|318
1702520100000|2023-12-14 02:15:00|34768.1|34716.5|34769.6|34714.9|34772.7|34718.7|34766|34713.9|240
1702520400000|2023-12-14 02:20:00|34769.3|34714.6|34760|34707.1|34775.3|34720.4|34756.7|34700.6|391
1702520700000|2023-12-14 02:25:00|34759.9|34707.2|34758.2|34699.3|34761.3|34707.3|34754.3|34699.1|359
1702521000000|2023-12-14 02:30:00|34758.3|34699.4|34757.7|34699.3|34770.2|34716.4|34757.3|34698.7|368
1702521300000|2023-12-14 02:35:00|34755.6|34702.7|34758.4|34703|34762.7|34705|34752.8|34694.8|335
1702521600000|2023-12-14 02:40:00|34758|34703.2|34765.7|34706.3|34765.7|34708.7|34756.6|34700.6|322
1702521900000|2023-12-14 02:45:00|34765.9|34706.2|34756|34700.2|34767.9|34708.2|34756|34698.6|273
1702522200000|2023-12-14 02:50:00|34755.3|34699.7|34752.9|34697.2|34756.9|34700|34749.2|34689.5|307
1702522500000|2023-12-14 02:55:00|34752.6|34697.3|34751.4|34692|34757.6|34700.6|34748.6|34691.1|345
1702522800000|2023-12-14 03:00:00|34751.3|34691.8|34748.1|34689.4|34751.4|34694.9|34740.2|34682.6|366
1702523100000|2023-12-14 03:05:00|34748.2|34689.5|34745.8|34691.1|34748.5|34692.2|34740.2|34682.8|322
1702523400000|2023-12-14 03:10:00|34745.5|34691.2|34746.2|34685.5|34751.7|34693.1|34740.2|34681|341
1702523700000|2023-12-14 03:15:00|34746.6|34685.7|34715.3|34665.1|34747.6|34690|34714.7|34663.6|402
1702524000000|2023-12-14 03:20:00|34715.4|34664|34712.4|34662.4|34722.6|34671.7|34712.2|34662.2|289
1702524300000|2023-12-14 03:25:00|34712.6|34662.6|34708.5|34655.9|34719.6|34667.4|34705.6|34655.5|330
1702524600000|2023-12-14 03:30:00|34708.3|34655.8|34705.5|34655.5|34715.7|34662|34704.4|34654.4|418
1702524900000|2023-12-14 03:35:00|34705.4|34655.4|34708.7|34658.7|34714.3|34661.5|34704.2|34650.5|434
1702525200000|2023-12-14 03:40:00|34711.4|34658.9|34700.4|34647.4|34711.4|34659.1|34690.7|34638.5|465
1702525500000|2023-12-14 03:45:00|34699.7|34647.6|34707.4|34651.9|34708|34655.7|34693|34642|354
1702525800000|2023-12-14 03:50:00|34707.6|34652|34722.2|34668.4|34723.5|34669.2|34706.7|34651.9|376
1702526100000|2023-12-14 03:55:00|34722|34668.3|34719.5|34669.4|34726.1|34673.9|34718.2|34666.3|319
1702526400000|2023-12-14 04:00:00|34719.7|34669.9|34723.5|34671.1|34724.8|34673|34717.8|34667.3|365
1702526700000|2023-12-14 04:05:00|34723.6|34671.3|34717.5|34667.5|34724.2|34671.4|34715|34664.3|288
1702527000000|2023-12-14 04:10:00|34717|34666.9|34719.1|34667.1|34721.8|34669.4|34716.2|34666|224
1702527300000|2023-12-14 04:15:00|34719.4|34667.2|34712.1|34662.1|34719.7|34667.4|34709.9|34658.6|218
1702527600000|2023-12-14 04:20:00|34711.8|34661.8|34720.7|34667.2|34721.5|34670.4|34711|34660.3|217
1702527900000|2023-12-14 04:25:00|34720.5|34667.3|34729.1|34679.1|34731.8|34679.8|34719.1|34666.7|264
1702528200000|2023-12-14 04:30:00|34729|34679|34733.8|34681.8|34734|34682|34725.2|34675.2|273
1702528500000|2023-12-14 04:35:00|34733.9|34681.4|34733.2|34683.2|34735|34684.6|34727.6|34677.6|314
1702528800000|2023-12-14 04:40:00|34733.3|34683.3|34734.2|34684.2|34737.5|34687.5|34732|34682|290
1702529100000|2023-12-14 04:45:00|34734.3|34684.3|34727.5|34677.5|34735.3|34685.3|34727.2|34677.2|176
1702529400000|2023-12-14 04:50:00|34727.6|34677.6|34733.7|34683.7|34733.8|34683.8|34727.4|34677.4|242
1702529700000|2023-12-14 04:55:00|34734.1|34684.1|34740.5|34690.5|34742.4|34692.4|34733.6|34683.6|338
1702530000000|2023-12-14 05:00:00|34740.4|34690.4|34743.7|34693.7|34748.9|34698.9|34740.4|34690.4|307
1702530300000|2023-12-14 05:05:00|34743.6|34693.6|34740.9|34690.9|34744.7|34694.7|34739.2|34689.2|232
1702530600000|2023-12-14 05:10:00|34740.8|34690.8|34746.9|34696.9|34746.9|34696.9|34740.7|34690.7|263
1702530900000|2023-12-14 05:15:00|34746.8|34696.8|34745.3|34695.3|34749|34699|34742.5|34692.5|283
1702531200000|2023-12-14 05:20:00|34745.2|34695.2|34746.7|34696.7|34748.3|34698.3|34744.2|34694.2|220
1702531500000|2023-12-14 05:25:00|34746.9|34696.9|34749.6|34699.6|34753.3|34703.3|34746.9|34696.9|302
1702531800000|2023-12-14 05:30:00|34749.8|34699.8|34749.3|34699.3|34750.8|34700.8|34747|34697|244
1702532100000|2023-12-14 05:35:00|34749.1|34699.1|34750.5|34700.5|34753.1|34703.1|34744.4|34694.4|215
1702532400000|2023-12-14 05:40:00|34750.3|34700.3|34744.9|34694.9|34751.7|34701.7|34742.3|34692.3|285
1702532700000|2023-12-14 05:45:00|34745|34695|34750.5|34700.5|34750.7|34700.7|34743.3|34693.3|275
1702533000000|2023-12-14 05:50:00|34750.3|34700.3|34751.5|34701.5|34753.9|34703.9|34748.9|34698.9|293
1702533300000|2023-12-14 05:55:00|34751.9|34701.9|34759.2|34709.2|34761.8|34711.6|34747.4|34697.4|358
1702533600000|2023-12-14 06:00:00|34759|34709|34743.5|34693.5|34759|34709|34742.9|34692.9|329
1702533900000|2023-12-14 06:05:00|34743.6|34693.6|34748.8|34698.8|34749.9|34699.9|34738|34688|281
1702534200000|2023-12-14 06:10:00|34748.7|34698.7|34736.6|34686.6|34749.5|34699.5|34733.8|34683.8|318
1702534500000|2023-12-14 06:15:00|34736.7|34686.7|34735.5|34685.5|34738.8|34688.8|34732.8|34682.8|284
1702534800000|2023-12-14 06:20:00|34735.4|34685.4|34737.9|34687.9|34739.5|34689.5|34731.1|34681.1|256
1702535100000|2023-12-14 06:25:00|34737.8|34687.8|34748.7|34698.7|34750.6|34700.6|34736.9|34686.9|278
1702535400000|2023-12-14 06:30:00|34748.8|34698.8|34744.9|34694.9|34750.1|34700.1|34744.5|34694.5|265
1702535700000|2023-12-14 06:35:00|34744.8|34694.8|34747.4|34697.4|34756.8|34706.8|34744.1|34694.1|328
1702536000000|2023-12-14 06:40:00|34747.5|34697.5|34750.7|34700.7|34752.5|34702.5|34739.4|34689.4|309
1702536300000|2023-12-14 06:45:00|34751.1|34701.1|34745.9|34695.9|34751.3|34701.3|34739.4|34689.4|282
1702536600000|2023-12-14 06:50:00|34745.8|34695.8|34742.1|34692.1|34750.3|34700.3|34741.7|34691.7|360
1702536900000|2023-12-14 06:55:00|34742.6|34692.6|34742.4|34692.4|34752.8|34702.8|34740.5|34690.5|531
1702537200000|2023-12-14 07:00:00|34742.3|34692.3|34731.7|34711.7|34742.3|34711.9|34702.2|34666.9|684
1702537500000|2023-12-14 07:05:00|34732.3|34712.3|34737.8|34717.8|34757.3|34727.8|34732.3|34703|596
1702537800000|2023-12-14 07:10:00|34738|34718|34761.9|34711.9|34780.1|34735.9|34733.9|34710.1|539
1702538100000|2023-12-14 07:15:00|34761.8|34711.8|34801.7|34751.7|34818.1|34768.1|34747.3|34711.5|564
1702538400000|2023-12-14 07:20:00|34801.6|34751.6|34816.9|34766.9|34819.7|34769.7|34795.5|34745.5|511
1702538700000|2023-12-14 07:25:00|34817|34767|34820.4|34770.4|34825.5|34775.5|34789.4|34754.8|474
1702539000000|2023-12-14 07:30:00|34820.5|34770.5|34835.6|34785.6|34838.5|34794.6|34809.6|34769.1|514
1702539300000|2023-12-14 07:35:00|34836.3|34786.3|34831.1|34811.1|34843.5|34813.2|34824|34784.8|517
1702539600000|2023-12-14 07:40:00|34830.9|34810.9|34826.2|34806.2|34879|34832.4|34824.9|34804.9|555
1702539900000|2023-12-14 07:45:00|34826.3|34806.3|34787.8|34767.8|34828.5|34808.5|34787.7|34767.7|492
1702540200000|2023-12-14 07:50:00|34787.7|34767.7|34788.4|34768.4|34792|34772|34780.8|34760.8|507
1702540500000|2023-12-14 07:55:00|34788.5|34768.5|34832.8|34812.8|34833.6|34813.6|34783.6|34763.6|498
1702540800000|2023-12-14 08:00:00|34847|34797|34822.6|34802.6|34847.3|34812.5|34808.5|34779.5|690
1702541100000|2023-12-14 08:05:00|34821.6|34801.6|34810.7|34790.7|34833.5|34813.5|34808.8|34788.8|669
1702541400000|2023-12-14 08:10:00|34810.9|34790.9|34802.5|34782.5|34818.6|34798.6|34798.7|34778.7|593
1702541700000|2023-12-14 08:15:00|34803.7|34783.7|34803.9|34783.9|34813.7|34793.7|34798.2|34778.2|613
1702542000000|2023-12-14 08:20:00|34803.8|34783.8|34779|34759|34803.8|34783.8|34774.5|34754.5|674
1702542300000|2023-12-14 08:25:00|34779.1|34759.1|34776.8|34726.8|34804.2|34771.2|34755.4|34715|649
1702542600000|2023-12-14 08:30:00|34776.6|34726.6|34796.3|34746.3|34821|34771|34752.1|34702.1|804
1702542900000|2023-12-14 08:35:00|34796.4|34746.4|34823.7|34803.7|34837.4|34812.4|34795.7|34745.7|679
1702543200000|2023-12-14 08:40:00|34823.9|34803.9|34829.9|34809.9|34869.6|34849.6|34823.6|34803.6|617
1702543500000|2023-12-14 08:45:00|34829.6|34809.6|34839.5|34819.5|34851.9|34831.9|34823.7|34803.7|579
1702543800000|2023-12-14 08:50:00|34840|34820|34781.9|34761.9|34842.4|34822.4|34767.9|34747.9|769
1702544100000|2023-12-14 08:55:00|34781.4|34761.4|34756.5|34736.5|34781.9|34761.9|34755.1|34735.1|665
1702544400000|2023-12-14 09:00:00|34756|34736|34744.6|34724.6|34762.7|34742.7|34726.8|34706.8|809
1702544700000|2023-12-14 09:05:00|34744|34724|34741.5|34721.5|34776.7|34741.1|34731.4|34701|719
1702545000000|2023-12-14 09:10:00|34741.6|34721.6|34779.9|34759.9|34781.3|34761.3|34741.3|34721.3|646
1702545300000|2023-12-14 09:15:00|34779.2|34759.2|34831.8|34781.8|34836.9|34786.9|34763.9|34743.9|588
1702545600000|2023-12-14 09:20:00|34832|34782|34831|34811|34860.9|34825.2|34821.3|34771.3|611
1702545900000|2023-12-14 09:25:00|34831.2|34811.2|34847.8|34827.8|34858.5|34836.3|34828.1|34783.6|505
1702546200000|2023-12-14 09:30:00|34847.9|34827.9|34834.6|34814.6|34847.9|34827.9|34827.3|34807.3|546
1702546500000|2023-12-14 09:35:00|34834.3|34814.3|34849.6|34829.6|34853.7|34833.7|34821.7|34801.7|550
1702546800000|2023-12-14 09:40:00|34849.7|34829.7|34845.9|34825.9|34855.3|34835.3|34843|34823|520
1702547100000|2023-12-14 09:45:00|34846.5|34826.5|34841|34821|34847.3|34827.3|34833.2|34813.2|540
1702547400000|2023-12-14 09:50:00|34841.4|34821.4|34844.5|34824.5|34851.3|34831.3|34837.8|34817.8|587
1702547700000|2023-12-14 09:55:00|34844.8|34824.8|34848|34828|34852.4|34832.4|34833.2|34813.2|517
1702548000000|2023-12-14 10:00:00|34848.4|34828.4|34856.2|34836.2|34868.9|34848.9|34848.4|34828.4|498
1702548300000|2023-12-14 10:05:00|34856.7|34836.7|34846.2|34826.2|34862.8|34842.8|34845.2|34825.2|419
1702548600000|2023-12-14 10:10:00|34846.5|34826.5|34839.8|34819.8|34847.9|34827.9|34833.3|34813.3|477
1702548900000|2023-12-14 10:15:00|34840.5|34820.5|34838.2|34818.2|34842.8|34822.8|34832.9|34812.9|344
1702549200000|2023-12-14 10:20:00|34838.5|34818.5|34844.1|34824.1|34848.1|34828.1|34822.1|34802.1|454
1702549500000|2023-12-14 10:25:00|34844.7|34824.7|34838.4|34818.4|34847.8|34827.8|34835.7|34815.7|387
1702549800000|2023-12-14 10:30:00|34838.7|34818.7|34840.4|34820.4|34840.5|34820.5|34823.6|34803.6|417
1702550100000|2023-12-14 10:35:00|34840.5|34820.5|34832.5|34812.5|34846.3|34826.3|34820.3|34800.3|422
1702550400000|2023-12-14 10:40:00|34832.4|34812.4|34820.9|34800.9|34834.8|34814.8|34820.3|34800.3|482
1702550700000|2023-12-14 10:45:00|34821.1|34801.1|34833.3|34813.3|34837|34817|34818.7|34798.7|514
1702551000000|2023-12-14 10:50:00|34833.7|34813.7|34808|34788|34834.3|34814.3|34805.9|34785.9|588
1702551300000|2023-12-14 10:55:00|34807.9|34787.9|34781.6|34761.6|34810.1|34790.1|34773.2|34753.2|582
1702551600000|2023-12-14 11:00:00|34781.8|34761.8|34750.9|34730.9|34782.6|34762.6|34746.3|34726.3|574
1702551900000|2023-12-14 11:05:00|34750.1|34730.1|34748.6|34728.6|34757.1|34737.1|34745.4|34725.4|573
1702552200000|2023-12-14 11:10:00|34748.4|34728.4|34733|34713|34748.5|34728.5|34728.2|34708.2|514
1702552500000|2023-12-14 11:15:00|34733.4|34713.4|34717|34697|34735.5|34715.5|34712.3|34692.3|449
1702552800000|2023-12-14 11:20:00|34716|34696|34708.7|34688.7|34721.9|34701.9|34697|34677|478
1702553100000|2023-12-14 11:25:00|34709.5|34689.5|34719.2|34699.2|34724.8|34704.8|34707.6|34687.6|427
1702553400000|2023-12-14 11:30:00|34719.1|34699.1|34734.6|34714.6|34741.1|34721.1|34716.3|34696.3|508
1702553700000|2023-12-14 11:35:00|34734.2|34714.2|34732.3|34712.3|34735.4|34715.4|34720.7|34700.7|397
1702554000000|2023-12-14 11:40:00|34732.4|34712.4|34723.3|34703.3|34732.4|34712.4|34720.3|34700.3|347
1702554300000|2023-12-14 11:45:00|34723.8|34703.8|34711.1|34691.1|34723.9|34703.9|34710.6|34690.6|321
1702554600000|2023-12-14 11:50:00|34711|34691|34716.4|34696.4|34720.8|34700.8|34702|34682|396
1702554900000|2023-12-14 11:55:00|34716.3|34696.3|34727.2|34707.2|34727.8|34707.8|34706.2|34686.2|395
1702555200000|2023-12-14 12:00:00|34727.9|34707.9|34714.3|34664.3|34754.2|34708|34709.7|34659.7|805
1702555500000|2023-12-14 12:05:00|34714.1|34664.1|34716.2|34666.2|34725.4|34675.4|34709.8|34659.8|656
1702555800000|2023-12-14 12:10:00|34716.1|34666.1|34707.1|34687.1|34720|34693.6|34700|34661.7|666
1702556100000|2023-12-14 12:15:00|34707|34687|34697.7|34677.7|34714.8|34694.8|34692.2|34672.2|651
1702556400000|2023-12-14 12:20:00|34697.9|34677.9|34721.1|34701.1|34723.4|34703.4|34697.3|34677.3|666
1702556700000|2023-12-14 12:25:00|34720.9|34700.9|34717.3|34697.3|34725.2|34705.2|34705.6|34685.6|586
1702557000000|2023-12-14 12:30:00|34716.8|34696.8|34710.4|34690.4|34720.7|34700.7|34709.9|34689.9|574
1702557300000|2023-12-14 12:35:00|34710.6|34690.6|34720.9|34700.9|34723.2|34703.2|34710.6|34690.6|524
1702557600000|2023-12-14 12:40:00|34721.4|34701.4|34711.7|34691.7|34722.9|34702.9|34703.7|34683.7|406
1702557900000|2023-12-14 12:45:00|34712.4|34692.4|34708.7|34688.7|34717.7|34697.7|34700.2|34680.2|472
1702558200000|2023-12-14 12:50:00|34708.6|34688.6|34709.5|34689.5|34721.4|34701.4|34703.2|34683.2|459
1702558500000|2023-12-14 12:55:00|34709.4|34689.4|34727.2|34707.2|34732.9|34712.9|34708.7|34688.7|432
1702558800000|2023-12-14 13:00:00|34727.1|34707.1|34777.9|34757.9|34781.8|34761.8|34721.3|34701.3|616
1702559100000|2023-12-14 13:05:00|34777.6|34757.6|34758.9|34738.9|34785|34765|34755.5|34735.5|562
1702559400000|2023-12-14 13:10:00|34759.4|34739.4|34821.7|34724.4|34821.7|34761.9|34756.1|34724.4|684
1702559700000|2023-12-14 13:15:00|34819.5|34722|34754.4|34704.4|34824.3|34752.6|34732.8|34682.8|874
1702560000000|2023-12-14 13:20:00|34754.3|34704.3|34749.1|34699.1|34769.6|34719.6|34744.9|34694.9|867
1702560300000|2023-12-14 13:25:00|34751.7|34701.7|34846.5|34749.7|34851.4|34764.5|34739.1|34689.1|879
1702560600000|2023-12-14 13:30:00|34848|34751.2|34852.8|34802.8|34879.1|34829.1|34798.2|34747.2|1103
1702560900000|2023-12-14 13:35:00|34852.9|34802.9|34812.3|34762.3|34870.3|34820.3|34802.6|34752.6|979
1702561200000|2023-12-14 13:40:00|34812.4|34762.4|34777.2|34757.2|34838.7|34788.7|34768.8|34745.2|905
1702561500000|2023-12-14 13:45:00|34777.1|34757.1|34766.2|34746.2|34790|34764|34760.5|34729.2|779
1702561800000|2023-12-14 13:50:00|34766.9|34746.9|34770.6|34720.6|34791.1|34749.2|34751.5|34713.5|735
1702562100000|2023-12-14 13:55:00|34769|34719|34746|34696|34769|34719.8|34703.7|34664.8|848
1702562400000|2023-12-14 14:00:00|34747.6|34697.6|34713.5|34693.5|34753.3|34703.3|34685|34664.2|829
1702562700000|2023-12-14 14:05:00|34712.8|34692.8|34708.9|34688.9|34756.3|34728.3|34696.5|34672.1|894
1702563000000|2023-12-14 14:10:00|34708.7|34688.7|34645|34625|34711.9|34691.9|34609.9|34575.4|920
1702563300000|2023-12-14 14:15:00|34645.1|34625.1|34618.8|34598.8|34655.8|34635.8|34618.8|34598.8|837
1702563600000|2023-12-14 14:20:00|34618.4|34598.4|34663.8|34643.8|34678|34658|34618|34594.3|845
1702563900000|2023-12-14 14:25:00|34663.7|34643.7|34723.7|34703.7|34735.3|34715.3|34660.7|34640.7|750
1702564200000|2023-12-14 14:30:00|34724.2|34704.2|34654.6|34634.6|34725.3|34705.3|34654|34619.9|797
1702564500000|2023-12-14 14:35:00|34654.7|34634.7|34661.3|34641.3|34668.7|34648.7|34649.2|34629.2|787
1702564800000|2023-12-14 14:40:00|34661|34641|34611.6|34591.6|34662.6|34642.6|34610.6|34590.6|687
1702565100000|2023-12-14 14:45:00|34611.9|34591.9|34563.3|34543.3|34613.4|34593.4|34542|34522|712
1702565400000|2023-12-14 14:50:00|34563.2|34543.2|34568.4|34548.4|34583.1|34554.1|34541.3|34510.1|754
1702565700000|2023-12-14 14:55:00|34568.2|34548.2|34546.8|34526.8|34571.6|34551.6|34541.4|34521.4|627
1702566000000|2023-12-14 15:00:00|34546.5|34526.5|34551.2|34531.2|34552.3|34532.3|34524.5|34504.5|705
1702566300000|2023-12-14 15:05:00|34551.9|34531.9|34565.3|34545.3|34582.3|34562.3|34551.9|34531.9|723
1702566600000|2023-12-14 15:10:00|34565.4|34545.4|34582.8|34562.8|34584.3|34564.3|34557.7|34537.7|663
1702566900000|2023-12-14 15:15:00|34583|34563|34589.4|34569.4|34624.8|34604.8|34576|34556|732
1702567200000|2023-12-14 15:20:00|34589.5|34569.5|34601.3|34581.3|34614.4|34594.4|34570.1|34550.1|752
1702567500000|2023-12-14 15:25:00|34601.4|34581.4|34637.1|34587.1|34639.8|34602.9|34571.1|34551.1|703
1702567800000|2023-12-14 15:30:00|34637|34587|34643.8|34593.8|34645.9|34609.8|34626.2|34577.6|700
1702568100000|2023-12-14 15:35:00|34643.9|34593.9|34591.3|34571.3|34657.9|34609.7|34588.3|34568.3|730
1702568400000|2023-12-14 15:40:00|34590.8|34570.8|34616.5|34596.5|34623.5|34603.5|34580.1|34560.1|799
1702568700000|2023-12-14 15:45:00|34616.4|34596.4|34570.7|34550.7|34640.1|34606.9|34569.7|34549.7|724
1702569000000|2023-12-14 15:50:00|34570.6|34550.6|34559.7|34539.7|34581.2|34561.2|34556|34536|702
1702569300000|2023-12-14 15:55:00|34559|34539|34536.8|34516.8|34566.3|34546.3|34512.8|34492.8|811
1702569600000|2023-12-14 16:00:00|34537|34517|34534.3|34514.3|34538.7|34518.7|34510.7|34490.7|717
1702569900000|2023-12-14 16:05:00|34534.4|34514.4|34511.7|34491.7|34535.4|34515.4|34500.6|34480.6|580
1702570200000|2023-12-14 16:10:00|34511.8|34491.8|34511.1|34491.1|34513.1|34493.1|34495.3|34475.3|523
1702570500000|2023-12-14 16:15:00|34511.2|34491.2|34513.1|34493.1|34518.5|34498.5|34502.9|34482.9|588
1702570800000|2023-12-14 16:20:00|34513|34493|34532.1|34512.1|34532.1|34512.1|34508.1|34488.1|488
1702571100000|2023-12-14 16:25:00|34532|34512|34524.8|34504.8|34537.1|34517.1|34523.9|34503.9|403
1702571400000|2023-12-14 16:30:00|34524.5|34504.5|34513.4|34493.4|34527.7|34507.7|34506.5|34486.5|480
1702571700000|2023-12-14 16:35:00|34513.2|34493.2|34516.2|34496.2|34533.7|34513.7|34511.1|34491.1|523
1702572000000|2023-12-14 16:40:00|34516.1|34496.1|34512.5|34492.5|34522.4|34502.4|34512.5|34492.5|517
1702572300000|2023-12-14 16:45:00|34513.2|34493.2|34512.8|34492.8|34513.2|34493.2|34503.1|34483.1|387
1702572600000|2023-12-14 16:50:00|34512.7|34492.7|34515|34495|34527.5|34507.5|34512.1|34492.1|461
1702572900000|2023-12-14 16:55:00|34514.9|34494.9|34523.6|34503.6|34532.6|34512.6|34510.3|34490.3|463
1702573200000|2023-12-14 17:00:00|34523.5|34503.5|34543.4|34523.4|34544.5|34524.5|34522.6|34502.6|543
1702573500000|2023-12-14 17:05:00|34543.2|34523.2|34524.5|34504.5|34546.6|34526.6|34520.8|34500.8|479
1702573800000|2023-12-14 17:10:00|34524.4|34504.4|34519.1|34499.1|34528.8|34508.8|34509|34489|404
1702574100000|2023-12-14 17:15:00|34519.2|34499.2|34510.4|34490.4|34520.7|34500.7|34510.2|34490.2|386
1702574400000|2023-12-14 17:20:00|34510.5|34490.5|34503.7|34483.7|34511.4|34491.4|34498.3|34478.3|380
1702574700000|2023-12-14 17:25:00|34503.5|34483.5|34497.4|34477.4|34504.4|34484.4|34497.3|34477.3|365
1702575000000|2023-12-14 17:30:00|34496.8|34476.8|34517.6|34467.6|34517.7|34485.5|34493.7|34463.7|411
1702575300000|2023-12-14 17:35:00|34516.9|34466.9|34495.3|34445.3|34518.8|34468.8|34491.9|34441.9|547
1702575600000|2023-12-14 17:40:00|34495.5|34445.5|34504.5|34454.5|34506.5|34456.5|34492.9|34442.9|406
1702575900000|2023-12-14 17:45:00|34503.6|34453.6|34506.7|34456.7|34507.6|34457.6|34495|34445|326
1702576200000|2023-12-14 17:50:00|34506.3|34456.3|34511.9|34461.9|34517.8|34467.8|34505.8|34455.8|391
1702576500000|2023-12-14 17:55:00|34512|34462|34507.9|34457.9|34513.7|34463.7|34493.2|34443.2|572
1702576800000|2023-12-14 18:00:00|34508|34458|34529.5|34479.5|34530.3|34480.3|34501.5|34451.5|500
1702577100000|2023-12-14 18:05:00|34529.4|34479.4|34527.8|34477.8|34540.3|34490.3|34526.3|34476.3|432
1702577400000|2023-12-14 18:10:00|34527.9|34477.9|34526.3|34476.3|34534.5|34484.5|34525.4|34475.4|366
1702577700000|2023-12-14 18:15:00|34526.1|34476.1|34534.2|34484.2|34545.7|34495.7|34525.8|34475.8|470
1702578000000|2023-12-14 18:20:00|34534.1|34484.1|34529.2|34479.2|34536.8|34486.8|34524.1|34474.1|480
1702578300000|2023-12-14 18:25:00|34529.1|34479.1|34534.1|34484.1|34534.2|34484.2|34522.9|34472.9|370
1702578600000|2023-12-14 18:30:00|34534.2|34484.2|34535|34485|34536.6|34486.6|34528.5|34478.5|372
1702578900000|2023-12-14 18:35:00|34535.2|34485.2|34543.9|34493.9|34549|34499|34535|34485|393
1702579200000|2023-12-14 18:40:00|34543.8|34493.8|34546.7|34496.7|34548.5|34498.5|34539.8|34489.8|336
1702579500000|2023-12-14 18:45:00|34546.6|34496.6|34559|34509|34560.7|34510.7|34541.9|34491.9|330
1702579800000|2023-12-14 18:50:00|34558.5|34508.5|34586|34536|34590.6|34548.8|34558.5|34508.5|461
1702580100000|2023-12-14 18:55:00|34586.2|34536.2|34598.5|34548.5|34605.6|34555.6|34578.7|34528.7|483
1702580400000|2023-12-14 19:00:00|34598|34548|34602.2|34552.2|34605.7|34555.7|34581.1|34531.1|579
1702580700000|2023-12-14 19:05:00|34602.3|34552.3|34598.5|34548.5|34607.6|34557.6|34598.5|34548.5|373
1702581000000|2023-12-14 19:10:00|34598.4|34548.4|34601.8|34551.8|34614.2|34564.2|34594.3|34544.3|696
1702581300000|2023-12-14 19:15:00|34601.6|34551.6|34594.3|34544.3|34603.2|34553.2|34592.2|34542.2|405
1702581600000|2023-12-14 19:20:00|34594.2|34544.2|34588.9|34538.9|34596.5|34546.5|34586.8|34536.8|335
1702581900000|2023-12-14 19:25:00|34588.6|34538.6|34583.5|34533.5|34589.4|34539.4|34582|34532|250
1702582200000|2023-12-14 19:30:00|34583.6|34533.6|34579|34529|34584.4|34534.4|34577.8|34527.8|254
1702582500000|2023-12-14 19:35:00|34578.8|34528.8|34588.8|34538.8|34590.3|34540.3|34578.7|34528.7|292
1702582800000|2023-12-14 19:40:00|34588.9|34538.9|34597.6|34547.6|34606.2|34556.2|34588.9|34538.9|312
1702583100000|2023-12-14 19:45:00|34597.8|34547.8|34598|34548|34600.3|34550.3|34589.7|34539.7|369
1702583400000|2023-12-14 19:50:00|34597.9|34547.9|34599.5|34549.5|34600.6|34550.6|34589.1|34539.1|283
1702583700000|2023-12-14 19:55:00|34599.4|34549.4|34559.2|34509.2|34600.8|34550.8|34558.2|34508.2|418
1702584000000|2023-12-14 20:00:00|34559|34509|34563.4|34513.4|34564.3|34514.3|34555.8|34505.8|342
1702584300000|2023-12-14 20:05:00|34563.6|34513.6|34575.2|34525.2|34575.5|34525.5|34563.3|34513.3|336
1702584600000|2023-12-14 20:10:00|34575.7|34525.7|34575.8|34525.8|34582.5|34532.5|34575.4|34525.4|306
1702584900000|2023-12-14 20:15:00|34577.7|34527.7|34569.5|34519.5|34579.9|34529.9|34566.3|34516.3|556
1702585200000|2023-12-14 20:20:00|34569.3|34519.3|34558.4|34508.4|34570.1|34520.1|34557.8|34507.8|294
1702585500000|2023-12-14 20:25:00|34558.2|34508.2|34566.1|34516.1|34566.3|34516.3|34555.9|34505.9|225
1702585800000|2023-12-14 20:30:00|34565.9|34515.9|34563|34513|34565.9|34515.9|34558.9|34508.9|324
1702586100000|2023-12-14 20:35:00|34563.8|34513.8|34569.3|34519.3|34569.8|34519.8|34561.7|34511.7|430
1702586400000|2023-12-14 20:40:00|34569.2|34519.2|34572.2|34522.2|34573.6|34523.6|34568|34518|296
1702586700000|2023-12-14 20:45:00|34572.3|34522.3|34581.8|34531.8|34584.9|34534.9|34572.1|34522.1|356
1702587000000|2023-12-14 20:50:00|34581.9|34531.9|34583|34533|34583.2|34533.2|34577.2|34527.2|288
1702587300000|2023-12-14 20:55:00|34583.1|34533.1|34571.9|34521.9|34583.2|34533.2|34571.9|34521.9|370
1702587600000|2023-12-14 21:00:00|34576.1|34525.9|34586.2|34536.2|34588.3|34538.3|34570.5|34520.5|287
1702587900000|2023-12-14 21:05:00|34586.3|34536.3|34581.5|34531.5|34587.8|34537.8|34581|34531|197
1702588200000|2023-12-14 21:10:00|34581.4|34531.4|34584|34534|34586|34536|34580.4|34530.4|240
1702588500000|2023-12-14 21:15:00|34583.6|34533.6|34584.8|34534.8|34584.9|34534.9|34579.2|34529.2|246
1702588800000|2023-12-14 21:20:00|34584.6|34534.6|34587|34531.1|34588.7|34535.2|34581.3|34529|193
1702589100000|2023-12-14 21:25:00|34586.9|34531.3|34589.8|34533.5|34590.1|34533.8|34576.7|34523.4|282
1702589400000|2023-12-14 21:30:00|34590.9|34529.1|34592.6|34528.8|34597.9|34536.4|34590.9|34528.2|207
1702589700000|2023-12-14 21:35:00|34592.8|34530.1|34590.5|34524.5|34600|34530.5|34590.2|34518.8|319
1702590000000|2023-12-14 21:40:00|34590.8|34525.4|34558.7|34505.1|34593.6|34525.8|34556.8|34504.9|257
1702590300000|2023-12-14 21:45:00|34566.7|34503.5|34564.4|34499.5|34571.1|34505.3|34553.5|34497|348
1702590600000|2023-12-14 21:50:00|34564.3|34499.4|34556.6|34494.3|34569.8|34503.6|34550.2|34478.9|402
1702590900000|2023-12-14 21:55:00|34555.9|34494.7|34583.5|34468|34583.5|34506.7|34548.6|34467.8|413
1702591200000|2023-12-14 22:00:00|34587.4|34467.5|34584.5|34464.5|34597.9|34477.9|34582.7|34463.4|20
1702591500000|2023-12-14 22:05:00|34584.3|34464.3|34583.4|34479.7|34584.9|34479.8|34579.1|34459.1|47
1702591800000|2023-12-14 22:10:00|34583.5|34479.8|34577.2|34457.2|34594.6|34482|34572.8|34452.8|115
1702592100000|2023-12-14 22:15:00|34576.9|34456.9|34585.9|34465.9|34588.5|34468.5|34576|34456|208
1702592400000|2023-12-14 22:20:00|34586|34466|34585.4|34471.7|34588.1|34471.7|34585.4|34465.7|47
1702592700000|2023-12-14 22:25:00|34585.3|34471.8|34584.2|34464.2|34590.5|34472.3|34582.9|34462.9|87
1702593000000|2023-12-14 22:30:00|34584.3|34464.3|34585.3|34465.3|34587.7|34467.7|34581.8|34461.8|153
1702593300000|2023-12-14 22:35:00|34585.2|34465.2|34586.2|34466.2|34586.7|34466.7|34583.5|34463.5|111
1702593600000|2023-12-14 22:40:00|34586.1|34466.1|34585.8|34465.8|34586.8|34466.8|34583.1|34463.1|126
1702593900000|2023-12-14 22:45:00|34584.6|34464.6|34582.6|34462.6|34584.6|34464.6|34578.3|34458.3|107
1702594200000|2023-12-14 22:50:00|34582.8|34462.8|34583|34463|34584.5|34464.5|34575.6|34455.6|135
1702594500000|2023-12-14 22:55:00|34585.8|34465.8|34580|34464.5|34588.7|34468.7|34570.3|34458.4|296
1702594800000|2023-12-14 23:00:00|34580.4|34473.7|34569.1|34484.4|34586.5|34503.5|34546.7|34458|608
1702595100000|2023-12-14 23:05:00|34567.5|34484.5|34574.8|34506|34583.1|34508|34557.5|34476.7|220
1702595400000|2023-12-14 23:10:00|34574.7|34506.1|34570.5|34490.9|34582|34506.1|34561|34480.4|951
1702595700000|2023-12-14 23:15:00|34570|34490.3|34566|34498.1|34574.9|34501|34559.2|34474.8|1014
1702596000000|2023-12-14 23:20:00|34567.1|34497.9|34565.9|34490.5|34570.5|34501.2|34557|34482.2|858
1702596300000|2023-12-14 23:25:00|34566.4|34491.1|34552.9|34487.3|34569.3|34493.1|34551.2|34471.6|774
1702596600000|2023-12-14 23:30:00|34552.4|34487.4|34559.7|34483.4|34561.1|34492|34549.9|34479.8|668
1702596900000|2023-12-14 23:35:00|34559.9|34483.6|34556.5|34485.4|34565|34494|34552.9|34478.7|716
1702597200000|2023-12-14 23:40:00|34556.7|34485.3|34560.6|34485|34563.4|34495.3|34553.7|34483.8|747
1702597500000|2023-12-14 23:45:00|34560|34486.1|34565.6|34490.1|34567.6|34495.7|34555|34479.7|358
1702597800000|2023-12-14 23:50:00|34565.5|34490.2|34564.6|34491.4|34568|34498.2|34558.4|34479.3|368
1702598100000|2023-12-14 23:55:00|34564.7|34492|34562.3|34495.8|34567.5|34497|34558.7|34484.6|350
1702598400000|2023-12-15 00:00:00|34562.2|34495.6|34574.9|34501.8|34591.4|34519.1|34547.2|34486.8|604
1702598700000|2023-12-15 00:05:00|34573.7|34500.7|34581.6|34504.2|34592.3|34514.3|34570.1|34500.4|390
1702599000000|2023-12-15 00:10:00|34587.4|34504.3|34576.3|34512.2|34592.1|34519.7|34569.8|34500.5|464
1702599300000|2023-12-15 00:15:00|34576.4|34512.4|34583.4|34513.7|34592.8|34520.3|34573.3|34499.8|409
1702599600000|2023-12-15 00:20:00|34583.3|34513.6|34580.6|34517.4|34600.2|34521.4|34569.9|34505.1|389
1702599900000|2023-12-15 00:25:00|34580.3|34517.6|34595.9|34522.9|34599.2|34524.6|34577.8|34502.4|535
1702600200000|2023-12-15 00:30:00|34591|34523.3|34593|34525.4|34602.7|34530|34575.6|34503.4|443
1702600500000|2023-12-15 00:35:00|34592.6|34525.9|34588.4|34532.8|34604.9|34533.7|34582.9|34518|394
1702600800000|2023-12-15 00:40:00|34588.5|34532.7|34596.6|34544.3|34597.6|34545.3|34584.9|34530.9|378
1702601100000|2023-12-15 00:45:00|34596.5|34542.8|34601.1|34551.1|34605.7|34555.7|34593.9|34542.3|299
1702601400000|2023-12-15 00:50:00|34601.5|34551.5|34590.2|34539.3|34603.7|34553.7|34590.1|34539|352
1702601700000|2023-12-15 00:55:00|34590|34536.6|34587.7|34537.7|34590.1|34540.1|34582.6|34531.8|384
1702602000000|2023-12-15 01:00:00|34587.5|34537.5|34586.6|34536.6|34590.9|34540.9|34582.9|34532.8|273
1702602300000|2023-12-15 01:05:00|34586.4|34536.4|34583.3|34532.9|34588.6|34538.6|34580.3|34530|255
1702602600000|2023-12-15 01:10:00|34583.5|34533.1|34584.2|34531.6|34589.6|34539.6|34577.5|34527.5|279
1702602900000|2023-12-15 01:15:00|34584.1|34531.4|34578.6|34528.6|34585.2|34533.6|34577.5|34527.2|321
1702603200000|2023-12-15 01:20:00|34579.1|34529.1|34582.6|34532.6|34584.8|34534.8|34571.9|34521.7|301
1702603500000|2023-12-15 01:25:00|34582.7|34532.7|34576.8|34526.8|34585.7|34535.7|34576.2|34526.2|241
1702603800000|2023-12-15 01:30:00|34576.4|34526.4|34565.7|34515.7|34581.7|34531.7|34565.5|34515.5|306
1702604100000|2023-12-15 01:35:00|34565.6|34515.6|34566.9|34516.9|34569.8|34519.8|34563.2|34513.2|235
1702604400000|2023-12-15 01:40:00|34566.8|34516.8|34560.9|34510.9|34566.8|34516.8|34560.2|34510.2|275
1702604700000|2023-12-15 01:45:00|34560.8|34510.8|34561.6|34511.6|34562.5|34512.5|34555.6|34505.6|233
1702605000000|2023-12-15 01:50:00|34561.4|34511.4|34571.9|34521.9|34572.8|34522.8|34560.2|34510.2|242
1702605300000|2023-12-15 01:55:00|34572.7|34522.7|34571.9|34521.6|34578.9|34528.9|34571|34520.7|245
1702605600000|2023-12-15 02:00:00|34571.6|34521.3|34559.2|34509.2|34573.2|34523.2|34555.8|34505.8|306
1702605900000|2023-12-15 02:05:00|34559.1|34509.1|34545.7|34495.7|34560.4|34510.4|34545.2|34495.2|266
1702606200000|2023-12-15 02:10:00|34545.5|34495.5|34549.3|34499.3|34550.7|34500.7|34543.6|34493.6|241
1702606500000|2023-12-15 02:15:00|34549.2|34499.2|34532.4|34482.4|34550|34500|34530.6|34480.6|316
1702606800000|2023-12-15 02:20:00|34532.3|34482.3|34533.4|34483.4|34533.7|34483.7|34525.9|34475.9|300
1702607100000|2023-12-15 02:25:00|34533.2|34483.2|34522.9|34472.9|34537.2|34487.2|34522.8|34472.8|316
1702607400000|2023-12-15 02:30:00|34522.8|34472.8|34525|34475|34525|34475|34515.1|34465.1|331
1702607700000|2023-12-15 02:35:00|34525.1|34475.1|34524.1|34474.1|34527.2|34477.2|34521.3|34471.3|322
1702608000000|2023-12-15 02:40:00|34524|34474|34523.7|34473.7|34524|34474|34520.1|34470.1|278
1702608300000|2023-12-15 02:45:00|34523.5|34473.5|34522|34472|34525.8|34475.8|34520.1|34470.1|294
1702608600000|2023-12-15 02:50:00|34521.9|34471.9|34522|34472|34523.8|34473.8|34518.9|34468.9|284
1702608900000|2023-12-15 02:55:00|34521.9|34471.9|34519.9|34469.9|34522|34472|34515.5|34465.5|244
1702609200000|2023-12-15 03:00:00|34519.8|34469.8|34523.3|34473.3|34526|34476|34517.8|34467.8|261
1702609500000|2023-12-15 03:05:00|34524.5|34474.5|34526.5|34476.5|34527|34477|34521.1|34471.1|282
1702609800000|2023-12-15 03:10:00|34526.6|34476.6|34524.4|34474.4|34527.7|34477.7|34516.5|34466.5|274
1702610100000|2023-12-15 03:15:00|34524.5|34474.5|34522|34472|34525.3|34475.3|34519.2|34469.2|266
1702610400000|2023-12-15 03:20:00|34521.7|34471.7|34526.7|34476.7|34530.4|34480.4|34521.7|34471.7|315
1702610700000|2023-12-15 03:25:00|34527|34477|34525.2|34475.2|34529.6|34479.6|34520.7|34470.7|283
1702611000000|2023-12-15 03:30:00|34526.5|34476.5|34526.7|34476.7|34529.3|34479.3|34522.8|34472.8|298
1702611300000|2023-12-15 03:35:00|34526|34476|34521.7|34471.7|34527.2|34477.2|34519.7|34469.7|288
1702611600000|2023-12-15 03:40:00|34523|34473|34523|34473|34523.8|34473.8|34516.9|34466.9|268
1702611900000|2023-12-15 03:45:00|34522.9|34472.9|34521.5|34471.5|34524.1|34474.1|34514.7|34464.7|284
1702612200000|2023-12-15 03:50:00|34520.1|34470.1|34515.1|34465.1|34522.7|34472.7|34513.3|34463.3|282
1702612500000|2023-12-15 03:55:00|34516.2|34466.2|34514.8|34464.8|34518.9|34468.9|34508.9|34458.9|268
1702612800000|2023-12-15 04:00:00|34514.9|34464.9|34519|34469|34522.5|34472.5|34513|34463|238
1702613100000|2023-12-15 04:05:00|34519.1|34469.1|34517.5|34467.5|34523|34473|34514.6|34464.6|284
1702613400000|2023-12-15 04:10:00|34517.6|34467.6|34519.3|34469.3|34521|34471|34511.6|34461.6|256
1702613700000|2023-12-15 04:15:00|34519.4|34469.4|34517.8|34467.8|34522.8|34472.8|34514.1|34464.1|280
1702614000000|2023-12-15 04:20:00|34516.5|34466.5|34517.5|34467.5|34520.8|34470.8|34512.5|34462.5|217
1702614300000|2023-12-15 04:25:00|34517.6|34467.6|34515.1|34465.1|34519.9|34469.9|34512.7|34462.7|240
1702614600000|2023-12-15 04:30:00|34515|34465|34515.9|34465.9|34520.2|34470.2|34513.8|34463.8|244
1702614900000|2023-12-15 04:35:00|34515.5|34465.5|34513|34463|34518.3|34468.3|34511.1|34461.1|270
1702615200000|2023-12-15 04:40:00|34512.6|34462.6|34499.4|34449.4|34514.6|34464.6|34499.1|34449.1|357
1702615500000|2023-12-15 04:45:00|34500.5|34450.5|34509.6|34459.6|34513|34463|34499.8|34449.8|361
1702615800000|2023-12-15 04:50:00|34509.7|34459.7|34513.9|34463.9|34515.1|34465.1|34505.8|34455.8|316
1702616100000|2023-12-15 04:55:00|34515.2|34465.2|34519.4|34469.4|34522.4|34472.4|34510.2|34460.2|308
1702616400000|2023-12-15 05:00:00|34519.3|34469.3|34525.3|34475.3|34528.4|34478.4|34517.6|34467.6|298
1702616700000|2023-12-15 05:05:00|34525.2|34475.2|34526.7|34476.7|34527|34477|34524|34474|240
1702617000000|2023-12-15 05:10:00|34526.8|34476.8|34530.1|34480.1|34533.9|34483.9|34524.9|34474.9|244
1702617300000|2023-12-15 05:15:00|34529.4|34479.4|34524.7|34474.7|34532.2|34482.2|34524.3|34474.3|342
1702617600000|2023-12-15 05:20:00|34526.2|34476.2|34521.1|34471.1|34532.2|34482.2|34521|34471|337
1702617900000|2023-12-15 05:25:00|34521.2|34471.2|34522.9|34472.9|34526.7|34476.7|34518.7|34468.7|262
1702618200000|2023-12-15 05:30:00|34524.3|34474.3|34536.9|34486.9|34537.2|34487.2|34523.2|34473.2|334
1702618500000|2023-12-15 05:35:00|34536.1|34486.1|34548.3|34498.3|34550.9|34500.9|34534.5|34484.5|299
1702618800000|2023-12-15 05:40:00|34548.2|34498.2|34565.3|34515.3|34569|34519|34547.1|34497.1|344
1702619100000|2023-12-15 05:45:00|34565.4|34515.4|34566.9|34516.9|34571|34521|34563.3|34513.3|428
1702619400000|2023-12-15 05:50:00|34567.3|34517.3|34564.8|34514.8|34568.2|34518.2|34559.5|34509.5|395
1702619700000|2023-12-15 05:55:00|34564.7|34514.6|34599.8|34546.2|34601.7|34547.7|34564.1|34514.1|549
1702620000000|2023-12-15 06:00:00|34602.2|34546.3|34602.9|34552.9|34615.1|34565.1|34596.2|34546.2|374
1702620300000|2023-12-15 06:05:00|34601.7|34551.7|34599.9|34549.9|34606|34556|34593|34543|306
1702620600000|2023-12-15 06:10:00|34599.8|34549.8|34602|34552|34607|34557|34598.4|34548.4|363
1702620900000|2023-12-15 06:15:00|34602.3|34552.3|34604.2|34554.2|34612.2|34562.2|34602.1|34552.1|416
1702621200000|2023-12-15 06:20:00|34602.1|34552.1|34598.9|34548.9|34602.1|34552.1|34590.4|34540.4|648
1702621500000|2023-12-15 06:25:00|34599|34549|34603.1|34553.1|34606.2|34556.2|34594.8|34544.8|637
1702621800000|2023-12-15 06:30:00|34602.5|34552.5|34596.7|34546.7|34603.7|34553.7|34590.6|34540.6|578
1702622100000|2023-12-15 06:35:00|34597.4|34547.4|34609|34559|34609.1|34559.1|34588.5|34538.5|529
1702622400000|2023-12-15 06:40:00|34608.8|34558.8|34598.4|34548.4|34609.8|34559.8|34593.7|34543.7|576
1702622700000|2023-12-15 06:45:00|34598.3|34548.3|34583.5|34533.5|34604.5|34554.5|34577.3|34527.3|691
1702623000000|2023-12-15 06:50:00|34583.3|34533.3|34604.9|34554.9|34609.8|34559.8|34579.4|34529.4|517
1702623300000|2023-12-15 06:55:00|34604.8|34554.8|34618.2|34568.2|34623.8|34573.8|34601.1|34551.1|343
1702623600000|2023-12-15 07:00:00|34619.6|34569.6|34624.7|34574.7|34627.9|34577.9|34619.5|34569.5|558
1702623900000|2023-12-15 07:05:00|34625|34575|34616.8|34566.8|34625.3|34575.3|34607.9|34557.9|461
1702624200000|2023-12-15 07:10:00|34616.7|34566.7|34607.7|34557.7|34619.3|34569.3|34605.8|34555.8|439
1702624500000|2023-12-15 07:15:00|34608.4|34558.4|34612.9|34562.9|34620.8|34570.8|34607.5|34557.5|498
1702624800000|2023-12-15 07:20:00|34613|34563|34594.4|34544.4|34613.2|34563.2|34583.2|34533.2|435
1702625100000|2023-12-15 07:25:00|34594.2|34544.2|34576.7|34526.7|34594.2|34544.2|34576.7|34526.7|379
1702625400000|2023-12-15 07:30:00|34576.6|34526.6|34573.8|34523.8|34581.9|34531.9|34572.6|34522.6|344
1702625700000|2023-12-15 07:35:00|34573.7|34523.7|34552.2|34532.2|34579.5|34532.5|34550.7|34515.9|405
1702626000000|2023-12-15 07:40:00|34552.3|34532.3|34560.8|34510.8|34562.5|34532.4|34539.8|34507.2|434
1702626300000|2023-12-15 07:45:00|34560.7|34510.7|34569.5|34549.5|34569.5|34549.5|34549.6|34510.7|394
1702626600000|2023-12-15 07:50:00|34569.2|34549.2|34558|34538|34573|34553|34556.3|34536.3|401
1702626900000|2023-12-15 07:55:00|34558.2|34538.2|34564.8|34544.8|34566.7|34546.7|34555.3|34535.3|379
1702627200000|2023-12-15 08:00:00|34564.9|34544.9|34570.6|34550.6|34570.8|34550.8|34552.4|34532.4|605
1702627500000|2023-12-15 08:05:00|34570.8|34550.8|34558.8|34538.8|34572.6|34552.6|34552.6|34532.6|494
1702627800000|2023-12-15 08:10:00|34558.7|34538.7|34556.7|34506.7|34574.2|34554.2|34532.8|34501.6|648
1702628100000|2023-12-15 08:15:00|34600.5|34550.5|34629.6|34609.6|34660.4|34613.4|34600.5|34550.5|754
1702628400000|2023-12-15 08:20:00|34629.8|34609.8|34631.7|34611.7|34642.3|34622.3|34619.8|34599.8|508
1702628700000|2023-12-15 08:25:00|34631.8|34611.8|34655.2|34605.2|34662.7|34631.8|34628.2|34605.2|566
1702629000000|2023-12-15 08:30:00|34660.3|34609.9|34690.3|34670.3|34741.2|34708.8|34659|34606|780
1702629300000|2023-12-15 08:35:00|34690.4|34670.4|34708.2|34688.2|34708.2|34688.2|34677.4|34657.4|626
1702629600000|2023-12-15 08:40:00|34708.1|34688.1|34735.9|34685.9|34738.1|34709.3|34703.3|34680.3|665
1702629900000|2023-12-15 08:45:00|34735.8|34685.8|34735.2|34685.2|34745.3|34700|34717.8|34680.8|432
1702630200000|2023-12-15 08:50:00|34733.9|34683.9|34739|34689|34739|34701.9|34712.9|34663|447
1702630500000|2023-12-15 08:55:00|34738.9|34688.9|34705.3|34649|34740.1|34690.1|34701.2|34649|579
1702630800000|2023-12-15 09:00:00|34706.6|34649.2|34707.8|34687.8|34731.9|34695.7|34692.8|34648.7|632
1702631100000|2023-12-15 09:05:00|34707.9|34687.9|34709.5|34689.5|34725.3|34705.3|34703.4|34683.4|518
1702631400000|2023-12-15 09:10:00|34710.5|34690.5|34717.4|34697.4|34719.5|34699.5|34698.6|34678.6|450
1702631700000|2023-12-15 09:15:00|34716.8|34696.8|34692.5|34672.5|34717.5|34697.5|34686.4|34666.4|567
1702632000000|2023-12-15 09:20:00|34692.6|34672.6|34702|34682|34711.7|34691.7|34689.1|34669.1|394
1702632300000|2023-12-15 09:25:00|34702.1|34682.1|34718.1|34698.1|34745.4|34725.4|34697.7|34677.7|464
1702632600000|2023-12-15 09:30:00|34711.8|34691.8|34738.4|34718.4|34740.6|34720.6|34705.8|34685.8|520
1702632900000|2023-12-15 09:35:00|34738.1|34718.1|34749|34729|34751.9|34731.9|34738.1|34718.1|518
1702633200000|2023-12-15 09:40:00|34749.1|34729.1|34763.8|34743.8|34767.6|34747.6|34748.5|34728.5|575
1702633500000|2023-12-15 09:45:00|34763.7|34743.7|34745.7|34725.7|34763.7|34743.7|34744.5|34724.5|437
1702633800000|2023-12-15 09:50:00|34745.6|34725.6|34738.7|34718.7|34755.5|34735.5|34734.6|34714.6|440
1702634100000|2023-12-15 09:55:00|34738.8|34718.8|34712.8|34692.8|34741|34721|34709.9|34689.9|450
1702634400000|2023-12-15 10:00:00|34713.1|34693.1|34718.7|34698.7|34724.1|34704.1|34711.8|34691.8|434
1702634700000|2023-12-15 10:05:00|34718.6|34698.6|34718.9|34698.9|34735.9|34715.9|34717.2|34697.2|474
1702635000000|2023-12-15 10:10:00|34719.1|34699.1|34732.1|34712.1|34732.1|34712.1|34717.9|34697.9|518
1702635300000|2023-12-15 10:15:00|34731.8|34711.8|34727|34707|34741.5|34721.5|34724.2|34704.2|456
1702635600000|2023-12-15 10:20:00|34727.3|34707.3|34719.1|34699.1|34734.7|34714.7|34719|34699|396
1702635900000|2023-12-15 10:25:00|34719.2|34699.2|34765.5|34745.5|34771.6|34751.6|34718.8|34698.8|525
1702636200000|2023-12-15 10:30:00|34765.7|34745.7|34797.3|34777.3|34797.5|34777.5|34765|34745|483
1702636500000|2023-12-15 10:35:00|34798.5|34778.5|34789.8|34769.8|34800.6|34780.6|34785.2|34765.2|326
1702636800000|2023-12-15 10:40:00|34790|34770|34779.8|34759.8|34796.5|34776.5|34779.4|34759.4|365
1702637100000|2023-12-15 10:45:00|34779.9|34759.9|34778.6|34758.6|34790.6|34770.6|34774.1|34754.1|395
1702637400000|2023-12-15 10:50:00|34777.8|34757.8|34811|34791|34819.3|34799.3|34774.4|34754.4|474
1702637700000|2023-12-15 10:55:00|34810.9|34790.9|34807.9|34787.9|34824.3|34804.3|34807.7|34787.7|481
1702638000000|2023-12-15 11:00:00|34807.8|34787.8|34806.5|34786.5|34816.4|34796.4|34797.8|34777.8|592
1702638300000|2023-12-15 11:05:00|34806.6|34786.6|34808.2|34788.2|34811.4|34791.4|34802.3|34782.3|372
1702638600000|2023-12-15 11:10:00|34808|34788|34809.2|34789.2|34817.4|34797.4|34805.7|34785.7|383
1702638900000|2023-12-15 11:15:00|34809.5|34789.5|34825.9|34805.9|34832.5|34812.5|34786|34766|535
1702639200000|2023-12-15 11:20:00|34826.7|34806.7|34861.6|34841.6|34872.1|34852.1|34826.2|34806.2|495
1702639500000|2023-12-15 11:25:00|34861.4|34841.4|34841.1|34821.1|34861.4|34841.4|34833.9|34813.9|528
1702639800000|2023-12-15 11:30:00|34841.5|34821.5|34833.9|34813.9|34843.5|34823.5|34830.7|34810.7|465
1702640100000|2023-12-15 11:35:00|34833.8|34813.8|34833.2|34813.2|34837.2|34817.2|34829.7|34809.7|392
1702640400000|2023-12-15 11:40:00|34833.3|34813.3|34831.7|34811.7|34833.3|34813.3|34817.2|34797.2|388
1702640700000|2023-12-15 11:45:00|34831.9|34811.9|34830.1|34810.1|34839.1|34819.1|34828.9|34808.9|402
1702641000000|2023-12-15 11:50:00|34830|34810|34842.3|34822.3|34859.2|34830.3|34830|34804.5|413
1702641300000|2023-12-15 11:55:00|34842.2|34822.2|34827.7|34807.7|34849.5|34829.5|34824.9|34804.9|361
1702641600000|2023-12-15 12:00:00|34827.8|34807.8|34817.3|34797.3|34833.4|34813.4|34816|34796|544
1702641900000|2023-12-15 12:05:00|34817.4|34797.4|34828.1|34808.1|34831.1|34811.1|34816.3|34796.3|436
1702642200000|2023-12-15 12:10:00|34828.5|34808.5|34816.3|34796.3|34836.5|34816.5|34815.9|34795.9|401
1702642500000|2023-12-15 12:15:00|34816.1|34796.1|34807.8|34787.8|34817.3|34797.3|34797.4|34777.4|374
1702642800000|2023-12-15 12:20:00|34807.2|34787.2|34824.8|34804.8|34828.9|34808.9|34798.6|34778.6|419
1702643100000|2023-12-15 12:25:00|34824.3|34804.3|34823|34803|34829.2|34809.2|34821.3|34801.3|400
1702643400000|2023-12-15 12:30:00|34823.2|34803.2|34818.4|34798.4|34827.4|34807.4|34817.8|34797.8|453
1702643700000|2023-12-15 12:35:00|34818.1|34798.1|34831.4|34811.4|34833.2|34813.2|34815.7|34795.7|359
1702644000000|2023-12-15 12:40:00|34831.2|34811.2|34826.4|34806.4|34831.2|34811.2|34812.9|34792.9|400
1702644300000|2023-12-15 12:45:00|34826.3|34806.3|34857.1|34837.1|34857.1|34837.1|34826.3|34806.3|439
1702644600000|2023-12-15 12:50:00|34858.6|34838.6|34904.5|34884.5|34921.6|34901.6|34858.6|34838.6|557
1702644900000|2023-12-15 12:55:00|34908|34888|34960.8|34940.8|34966.8|34946.8|34902.9|34882.9|670
1702645200000|2023-12-15 13:00:00|34961.9|34941.9|34953.8|34933.8|34968.2|34948.2|34947.4|34927.4|608
1702645500000|2023-12-15 13:05:00|34953.4|34933.4|34959.3|34939.3|34968.2|34948.2|34944.7|34924.7|494
1702645800000|2023-12-15 13:10:00|34959.4|34939.4|34959.1|34939.1|34963.6|34943.6|34937.8|34917.8|584
1702646100000|2023-12-15 13:15:00|34959.7|34939.7|34949|34929|34965.5|34945.5|34947.2|34927.2|534
1702646400000|2023-12-15 13:20:00|34944.1|34924.1|34964.1|34944.1|34971.5|34951.5|34942.9|34922.9|564
1702646700000|2023-12-15 13:25:00|34963.9|34943.9|34982.7|34932.7|34989.9|34952.8|34962.5|34932.7|513
1702647000000|2023-12-15 13:30:00|34980.7|34930.7|35041.9|35021.9|35042.1|35022.1|34945.6|34898.7|878
1702647300000|2023-12-15 13:35:00|35042.1|35022.1|35096.5|35076.5|35096.5|35076.5|35020.5|35000.5|937
1702647600000|2023-12-15 13:40:00|35095.9|35075.9|35088.1|35038.1|35165.5|35145.5|35061.7|35036|841
1702647900000|2023-12-15 13:45:00|35088.4|35038.4|35072.2|35052.2|35095.9|35075.9|35062.5|35031.5|749
1702648200000|2023-12-15 13:50:00|35072.5|35052.5|35023.7|35003.7|35073.7|35053.7|35019.1|34999.1|738
1702648500000|2023-12-15 13:55:00|35023.8|35003.8|35091.9|35071.9|35102.5|35082.5|35023.6|35003.6|718
1702648800000|2023-12-15 14:00:00|35092.1|35072.1|35073.8|35053.8|35093.9|35073.9|35049|35029|712
1702649100000|2023-12-15 14:05:00|35073.2|35053.2|35028.8|35008.8|35081.6|35061.6|35021.9|35001.9|732
1702649400000|2023-12-15 14:10:00|35029|35009|35035|34985|35042.2|35022.2|35016.9|34984.8|673
1702649700000|2023-12-15 14:15:00|35035.1|34985.1|34977.7|34957.7|35038.9|34997|34944.1|34924.1|722
1702650000000|2023-12-15 14:20:00|34977.3|34957.3|35003.3|34983.3|35003.4|34983.4|34977.1|34957.1|616
1702650300000|2023-12-15 14:25:00|35003.8|34983.8|35013.3|34993.3|35014.1|34994.1|34986.5|34966.5|704
1702650600000|2023-12-15 14:30:00|35014|34994|35009.7|34989.7|35040|35020|35005.2|34985.2|684
1702650900000|2023-12-15 14:35:00|35009.8|34989.8|35073.4|35053.4|35079.3|35059.3|35009.8|34989.8|744
1702651200000|2023-12-15 14:40:00|35072.7|35052.7|35098.2|35030.6|35104.1|35062.2|35046.4|35026.4|745
1702651500000|2023-12-15 14:45:00|35087.8|35025.2|35071.3|35051.3|35122.7|35096.6|35055.6|35000.2|962
1702651800000|2023-12-15 14:50:00|35071.4|35051.4|35074.7|35054.7|35089.4|35069.4|35058.8|35038.8|807
1702652100000|2023-12-15 14:55:00|35075.5|35055.5|35078.1|35058.1|35091|35071|35056.5|35036.5|770
1702652400000|2023-12-15 15:00:00|35077.9|35057.9|35099.6|35079.6|35102.7|35082.7|35065.1|35045.1|738
1702652700000|2023-12-15 15:05:00|35099.5|35079.5|35073.7|35053.7|35118.5|35098.5|35071.3|35051.3|749
1702653000000|2023-12-15 15:10:00|35074|35054|35067.1|35047.1|35092.1|35072.1|35065.2|35045.2|724
1702653300000|2023-12-15 15:15:00|35067.9|35047.9|35068.8|35048.8|35080.5|35060.5|35058|35038|696
1702653600000|2023-12-15 15:20:00|35069.8|35049.8|35076.2|35056.2|35097.3|35077.3|35068.7|35048.7|589
1702653900000|2023-12-15 15:25:00|35075.7|35055.7|35087.2|35067.2|35088.8|35068.8|35072.5|35052.5|632
1702654200000|2023-12-15 15:30:00|35087.7|35067.7|35088|35068|35107|35087|35076.5|35056.5|678
1702654500000|2023-12-15 15:35:00|35088.2|35068.2|35117.6|35097.6|35130.4|35110.4|35087|35054.5|656
1702654800000|2023-12-15 15:40:00|35117.8|35097.8|35126.1|35106.1|35126.1|35106.1|35105.7|35085.7|529
1702655100000|2023-12-15 15:45:00|35129.1|35109.1|35137.3|35117.3|35156.9|35136.9|35126.8|35106.8|622
1702655400000|2023-12-15 15:50:00|35136.4|35116.4|35134.5|35114.5|35144|35124|35105.6|35085.6|712
1702655700000|2023-12-15 15:55:00|35135.1|35115.1|35166.7|35146.7|35182.3|35162.3|35113|35093|796
1702656000000|2023-12-15 16:00:00|35167.8|35147.8|35181.4|35161.4|35181.6|35161.6|35148.2|35128.2|698
1702656300000|2023-12-15 16:05:00|35181.7|35161.7|35166.3|35116.3|35206.6|35173|35150.9|35107.3|627
1702656600000|2023-12-15 16:10:00|35165.7|35115.7|35145.6|35125.6|35166.2|35138.9|35136.3|35107.1|687
1702656900000|2023-12-15 16:15:00|35144.5|35124.5|35132.5|35112.5|35152.8|35132.8|35117.1|35097.1|593
1702657200000|2023-12-15 16:20:00|35131.9|35111.9|35106.8|35086.8|35132|35112|35105|35085|543
1702657500000|2023-12-15 16:25:00|35106.6|35086.6|35100.8|35050.8|35121.6|35091.5|35091.2|35041.2|558
1702657800000|2023-12-15 16:30:00|35100.9|35050.9|35087.1|35037.1|35106.9|35056.9|35086.6|35036.6|512
1702658100000|2023-12-15 16:35:00|35087|35037|35126.5|35076.5|35133.3|35083.3|35082.9|35032.9|437
1702658400000|2023-12-15 16:40:00|35126.4|35076.4|35131.2|35081.2|35135.8|35085.8|35121.5|35071.5|588
1702658700000|2023-12-15 16:45:00|35131.3|35081.3|35122.7|35072.7|35138.9|35088.9|35110|35060|504
1702659000000|2023-12-15 16:50:00|35122.6|35072.6|35087.4|35037.4|35127.4|35077.4|35086.5|35036.5|654
1702659300000|2023-12-15 16:55:00|35087.5|35037.5|35099.1|35049.1|35099.9|35049.9|35065.4|35026.8|701
1702659600000|2023-12-15 17:00:00|35098.5|35048.5|35093|35043|35103.2|35053.2|35089|35039|396
1702659900000|2023-12-15 17:05:00|35092.9|35042.9|35083|35033|35094.5|35044.5|35076|35026|440
1702660200000|2023-12-15 17:10:00|35083.1|35033.1|35056.7|35006.7|35083.8|35033.8|35054.5|35004.5|683
1702660500000|2023-12-15 17:15:00|35057.2|35007.2|35065.1|35015.1|35069.5|35019.5|35056.2|35006.2|749
1702660800000|2023-12-15 17:20:00|35065|35015|35070.6|35020.6|35071.6|35021.6|35053.6|35003.6|732
1702661100000|2023-12-15 17:25:00|35070.8|35020.8|35059.9|35009.9|35075.8|35025.8|35057.8|35007.8|565
1702661400000|2023-12-15 17:30:00|35060.2|35010.2|35057.1|35007.1|35064.8|35014.8|35054.1|35004.1|478
1702661700000|2023-12-15 17:35:00|35057.3|35007.3|35068.4|35018.4|35068.4|35018.4|35057|35007|405
1702662000000|2023-12-15 17:40:00|35068.5|35018.5|35063.3|35013.3|35071.4|35021.4|35049.8|34999.8|746
1702662300000|2023-12-15 17:45:00|35063|35013|35057.5|35007.5|35067.5|35017.5|35057.2|35007.2|339
1702662600000|2023-12-15 17:50:00|35055.7|35005.7|35062.5|35012.5|35068.9|35018.9|35055.6|35005.6|402
1702662900000|2023-12-15 17:55:00|35062.4|35012.4|35059.7|35009.7|35069.4|35019.4|35051.5|35001.5|515
1702663200000|2023-12-15 18:00:00|35059.8|35009.8|35077.8|35027.8|35078.7|35028.7|35054|35004|743
1702663500000|2023-12-15 18:05:00|35078|35028|35083.9|35033.9|35087.4|35037.4|35076.7|35026.7|453
1702663800000|2023-12-15 18:10:00|35083.8|35033.8|35106.6|35056.6|35107.1|35057.1|35082.1|35032.1|423
1702664100000|2023-12-15 18:15:00|35106.9|35056.9|35117.8|35067.8|35119.5|35069.5|35106.6|35056.6|509
1702664400000|2023-12-15 18:20:00|35118.1|35068.1|35115.3|35065.3|35123.5|35073.5|35112.6|35062.6|451
1702664700000|2023-12-15 18:25:00|35115.5|35065.5|35109.8|35059.8|35120.8|35070.8|35109.4|35059.4|361
1702665000000|2023-12-15 18:30:00|35109.7|35059.7|35106.2|35056.2|35110.7|35060.7|35090.9|35040.9|371
1702665300000|2023-12-15 18:35:00|35106.4|35056.4|35110.6|35060.6|35114.6|35064.6|35102.1|35052.1|332
1702665600000|2023-12-15 18:40:00|35110.7|35060.7|35130.1|35080.1|35132.1|35082.1|35110.2|35060.2|436
1702665900000|2023-12-15 18:45:00|35129.6|35079.6|35124.1|35074.1|35135.5|35085.5|35123.8|35073.8|376
1702666200000|2023-12-15 18:50:00|35122.8|35072.8|35131.1|35081.1|35132.1|35082.1|35122.5|35072.5|354
1702666500000|2023-12-15 18:55:00|35131.9|35081.9|35140.1|35090.1|35143.8|35093.8|35129.5|35079.5|473
1702666800000|2023-12-15 19:00:00|35140|35090|35141.1|35091.1|35154.3|35104.3|35131.9|35081.9|644
1702667100000|2023-12-15 19:05:00|35141.8|35091.8|35146.9|35096.9|35154.9|35104.9|35138.6|35088.6|442
1702667400000|2023-12-15 19:10:00|35147|35097|35148.5|35098.5|35153.7|35103.7|35142.9|35092.9|391
1702667700000|2023-12-15 19:15:00|35148.4|35098.4|35131.2|35081.2|35148.4|35098.4|35130.9|35080.9|321
1702668000000|2023-12-15 19:20:00|35130.9|35080.9|35148.7|35098.7|35152.5|35102.5|35130.7|35080.7|427
1702668300000|2023-12-15 19:25:00|35149.2|35099.2|35144.9|35094.9|35151.9|35101.9|35143.6|35093.6|268
1702668600000|2023-12-15 19:30:00|35144.2|35094.2|35138|35088|35147.7|35097.7|35134.7|35084.7|283
1702668900000|2023-12-15 19:35:00|35137.6|35087.6|35141.3|35091.3|35143.2|35093.2|35137.6|35087.6|250
1702669200000|2023-12-15 19:40:00|35141.2|35091.2|35132.9|35082.9|35141.8|35091.8|35132.8|35082.8|228
1702669500000|2023-12-15 19:45:00|35132.8|35082.8|35134|35084|35136.9|35086.9|35130.1|35080.1|265
1702669800000|2023-12-15 19:50:00|35133.8|35083.8|35132.6|35082.6|35136|35086|35130|35080|235
1702670100000|2023-12-15 19:55:00|35132.5|35082.5|35117.2|35067.2|35135.2|35085.2|35117.1|35067.1|443
1702670400000|2023-12-15 20:00:00|35116.7|35066.7|35130|35077.8|35163.7|35098.6|35108.6|35058.6|559
1702670700000|2023-12-15 20:05:00|35128.9|35076.7|35137.1|35087.1|35139.5|35087.7|35128.1|35076.7|411
1702671000000|2023-12-15 20:10:00|35137|35087|35139.3|35089.3|35142.5|35092.5|35129.9|35079.9|362
1702671300000|2023-12-15 20:15:00|35139.5|35089.5|35133.6|35083.6|35140.7|35090.7|35129.2|35079.2|406
1702671600000|2023-12-15 20:20:00|35133.7|35083.7|35123.2|35073.2|35134|35084|35123.1|35073.1|369
1702671900000|2023-12-15 20:25:00|35123.1|35073.1|35117.2|35067.2|35124.7|35074.7|35113|35063|279
1702672200000|2023-12-15 20:30:00|35117.4|35067.4|35129|35079|35129.4|35079.4|35114.9|35064.9|393
1702672500000|2023-12-15 20:35:00|35129.2|35079.2|35128.2|35078.2|35135.5|35085.5|35124.6|35074.6|424
1702672800000|2023-12-15 20:40:00|35128.1|35078.1|35137.5|35087.5|35138.9|35088.9|35126.3|35076.3|285
1702673100000|2023-12-15 20:45:00|35137.6|35087.6|35141.6|35091.6|35144.4|35094.4|35136.9|35086.9|251
1702673400000|2023-12-15 20:50:00|35141.8|35091.8|35139.5|35089.5|35142.7|35092.7|35129.9|35079.9|379
1702673700000|2023-12-15 20:55:00|35139.4|35089.4|35167.2|35117.2|35167.2|35117.2|35137|35087|367
1702674000000|2023-12-15 21:00:00|35167.6|35117.6|35167.4|35117.4|35172|35122|35148.5|35096.2|393
1702674300000|2023-12-15 21:05:00|35167.5|35117.5|35171|35121|35172|35122|35159.8|35109.8|262
1702674600000|2023-12-15 21:10:00|35171.4|35121.4|35168.2|35118.2|35172.4|35122.4|35163.6|35113.6|283
1702674900000|2023-12-15 21:15:00|35168.3|35118.3|35163.7|35113.7|35169.6|35119.6|35163.5|35113.5|191
1702675200000|2023-12-15 21:20:00|35163.8|35113.8|35167.3|35117.3|35168.7|35118.7|35163.7|35113.7|199
1702675500000|2023-12-15 21:25:00|35167.2|35117.2|35159.2|35109.2|35168.8|35118.8|35159.2|35109.2|222
1702675800000|2023-12-15 21:30:00|35158.5|35108.5|35164.1|35114.1|35183|35116|35156.2|35097.1|337
1702676100000|2023-12-15 21:35:00|35164|35114|35196.4|35078.4|35197.4|35114.1|35162|35074.2|382
1702676400000|2023-12-15 21:40:00|35196.3|35078.3|35197.2|35077.2|35201.6|35081.6|35196.3|35076.8|286
1702676700000|2023-12-15 21:45:00|35197.3|35077.3|35200.6|35080.6|35206.1|35086.1|35197.2|35077.2|229
1702677000000|2023-12-15 21:50:00|35201.9|35081.9|35196.9|35076.9|35202.6|35082.6|35196.9|35076.9|278
1702677300000|2023-12-15 21:55:00|35199.1|35079.1|35181.1|35061.1|35199.8|35079.8|35178.3|35058.3|206
1702846800000|2023-12-17 21:00:00|35162|35053.6|34982.6|34837.6|35162|35053.6|34982.5|34837.5|3
1702847700000|2023-12-17 21:15:00|34981.2|34836.2|34981.2|34836.2|34981.2|34836.2|34981.2|34836.2|1
1702848000000|2023-12-17 21:20:00|35013|34868|35013|34868|35013|34868|35013|34868|1
1702848300000|2023-12-17 21:25:00|34978.6|34833.6|35017.5|34872.5|35017.5|34872.5|34978.6|34833.6|6
1702848600000|2023-12-17 21:30:00|35066|34921|35082.2|34953|35082.2|34953|35066|34921|31
1702848900000|2023-12-17 21:35:00|35073.9|34953.5|35048.9|34978.9|35101.6|34978.9|35048.7|34937.2|38
1702849200000|2023-12-17 21:40:00|35049.1|34979.1|35052.1|34982.1|35105.5|34982.1|35049.1|34957.1|21
1702849500000|2023-12-17 21:45:00|35052.2|34982.2|35105.8|34960.8|35105.8|34982.9|35051.7|34958.5|13
1702849800000|2023-12-17 21:50:00|35099.5|34954.5|35089.6|34969.6|35099.5|34977.2|35064.6|34954.5|11
1702850100000|2023-12-17 21:55:00|35048.9|34998.9|35086.5|34966.5|35092.4|34999.5|35048.9|34966.5|8
1702850400000|2023-12-17 22:00:00|35114.6|34994.6|35107.5|34987.5|35114.6|35012.9|35057.5|34957.2|23
1702850700000|2023-12-17 22:05:00|35103.5|34983.5|35158.9|35038.9|35159.7|35039.7|35102.3|34982.3|59
1702851000000|2023-12-17 22:10:00|35159.1|35039.1|35164.1|35044.1|35167.4|35047.4|35150.6|35030.6|35
1702851300000|2023-12-17 22:15:00|35163.2|35043.2|35153.2|35033.2|35164.9|35044.9|35153.2|35033.2|49
1702851600000|2023-12-17 22:20:00|35146.2|35026.2|35149.1|35029.1|35161|35041|35145.5|35025.5|39
1702851900000|2023-12-17 22:25:00|35146.1|35026.1|35145.1|35025.1|35162.3|35042.3|35144.8|35024.8|48
1702852200000|2023-12-17 22:30:00|35148.8|35028.8|35147.5|35027.5|35162.9|35042.9|35140|35023.9|81
1702852500000|2023-12-17 22:35:00|35139.8|35020|35158.4|35038.4|35163.9|35043.9|35139.8|35020|47
1702852800000|2023-12-17 22:40:00|35148.9|35028.9|35147.6|35027.6|35158.9|35038.9|35139.8|35020|50
1702853100000|2023-12-17 22:45:00|35147.8|35027.8|35159|35039|35159|35039|35140|35020.5|72
1702853400000|2023-12-17 22:50:00|35158.8|35038.8|35139.9|35023.9|35161.8|35041.8|35139.9|35023.2|95
1702853700000|2023-12-17 22:55:00|35162|35023.5|35159.3|35039.3|35162.1|35042.1|35138.5|35018.5|70
1702854000000|2023-12-17 23:00:00|35157.8|35037.8|35165.1|35045.1|35171|35056.4|35154.7|35034.7|318
1702854300000|2023-12-17 23:05:00|35165.2|35045.2|35152.8|35032.8|35166.7|35049.6|35152.6|35032.6|149
1702854600000|2023-12-17 23:10:00|35152.9|35032.9|35151.5|35031.5|35155.4|35041.2|35142.2|35022.2|184
1702854900000|2023-12-17 23:15:00|35151.8|35031.8|35152.4|35032.4|35153.9|35036.4|35144.2|35028|192
1702855200000|2023-12-17 23:20:00|35152.3|35032.3|35159.4|35039.4|35159.5|35045.2|35147.4|35029.7|192
1702855500000|2023-12-17 23:25:00|35158.9|35038.9|35160.2|35054.1|35167.2|35054.5|35154.2|35034.5|217
1702855800000|2023-12-17 23:30:00|35160.4|35054|35158.8|35062.2|35170.7|35062.2|35156.7|35042.2|231
1702856100000|2023-12-17 23:35:00|35159|35052|35172|35055.6|35172.8|35069|35157.7|35052|177
1702856400000|2023-12-17 23:40:00|35172.1|35055.7|35160.8|35054.8|35179.8|35108.7|35158.7|35054.4|293
1702856700000|2023-12-17 23:45:00|35160.9|35054.4|35160.7|35040.7|35174.2|35056.8|35155.2|35038.6|247
1702857000000|2023-12-17 23:50:00|35160.6|35040.6|35151.7|35058.3|35161.4|35061.7|35150.5|35037.3|201
1702857300000|2023-12-17 23:55:00|35152.3|35059|35152.6|35053.4|35156|35061|35146.8|35053.2|130
1702857600000|2023-12-18 00:00:00|35161.2|35053.3|35148.5|35053.3|35165.4|35061.1|35145.8|35039.4|311
1702857900000|2023-12-18 00:05:00|35149.2|35053.4|35153.7|35047.6|35156.5|35061.9|35140.8|35044.5|292
1702858200000|2023-12-18 00:10:00|35153.8|35047.7|35142.6|35047.4|35159.2|35056.6|35038.9|34918.9|336
1702858500000|2023-12-18 00:15:00|35141.4|35032.9|35132.8|35029.2|35148.3|35045.8|35125.4|35024.6|255
1702858800000|2023-12-18 00:20:00|35132.7|35029.3|35146.3|35067.6|35150.7|35075.5|35126.5|35029.2|476
1702859100000|2023-12-18 00:25:00|35146.4|35068.2|35143.1|35071.1|35156|35084.3|35130.5|35057.7|369
1702859400000|2023-12-18 00:30:00|35143.8|35071.5|35138.4|35062.7|35150.7|35085|35136.2|35057.7|347
1702859700000|2023-12-18 00:35:00|35138.3|35063|35134.8|35068.2|35143.6|35073|35134.4|35057.5|277
1702860000000|2023-12-18 00:40:00|35135|35068|35103.2|35046.7|35135|35071|35099.9|35044.2|543
1702860300000|2023-12-18 00:45:00|35104.9|35048.1|35100|35047.9|35115.5|35056.6|35097.3|35043.1|529
1702860600000|2023-12-18 00:50:00|35099.6|35047.5|35111.9|35060.4|35114.1|35063|35099.3|35046.2|408
1702860900000|2023-12-18 00:55:00|35112|35060.7|35099.6|35040.3|35123.7|35073.7|35098.3|35037.5|369
1702861200000|2023-12-18 01:00:00|35099.7|35040.6|35096.8|35038.7|35108.6|35055.1|35088.3|35029|642
1702861500000|2023-12-18 01:05:00|35096.9|35039|35113.3|35063.3|35115.9|35064.2|35086.5|35030|557
1702861800000|2023-12-18 01:10:00|35113.2|35063.2|35116.1|35065.6|35131.5|35079.5|35112.2|35062.1|579
1702862100000|2023-12-18 01:15:00|35116.3|35065.5|35123.4|35073.4|35124.6|35074.3|35115.7|35065.5|363
1702862400000|2023-12-18 01:20:00|35123.3|35073.3|35116.8|35066.8|35127.7|35077.7|35113.1|35063.1|256
1702862700000|2023-12-18 01:25:00|35116.7|35066.7|35120.9|35070.9|35124.8|35074.8|35115.7|35065.7|232
1702863000000|2023-12-18 01:30:00|35120.8|35070.8|35122.2|35072.2|35130|35080|35117.7|35067.7|415
1702863300000|2023-12-18 01:35:00|35122.7|35072.7|35131.7|35081.7|35132.9|35082.9|35118.5|35068.5|334
1702863600000|2023-12-18 01:40:00|35132.1|35082.1|35123.9|35073.9|35132.9|35082.9|35119.6|35069.6|433
1702863900000|2023-12-18 01:45:00|35123|35073|35125.8|35075.8|35138.8|35088.8|35121.1|35071.1|357
1702864200000|2023-12-18 01:50:00|35125.4|35075.4|35139.1|35089.1|35139.1|35089.1|35121.6|35071.6|377
1702864500000|2023-12-18 01:55:00|35138.6|35088.6|35142.3|35088.2|35156.7|35103.4|35128.2|35072.9|584
1702864800000|2023-12-18 02:00:00|35141.8|35088.6|35130.1|35080.1|35155|35097.4|35129.7|35076.1|422
1702865100000|2023-12-18 02:05:00|35130|35080|35124.9|35074.9|35131.9|35081.9|35119.8|35069.8|309
1702865400000|2023-12-18 02:10:00|35124.8|35074.8|35114.8|35064.8|35126.7|35076.7|35112.8|35062.8|301
1702865700000|2023-12-18 02:15:00|35114.9|35064.9|35118.1|35068.1|35122.4|35072.4|35114.4|35064.4|226
1702866000000|2023-12-18 02:20:00|35118|35068|35121.9|35071.9|35123|35073|35115|35065|277
1702866300000|2023-12-18 02:25:00|35121.8|35071.8|35121.9|35071.9|35122.8|35072.8|35119.3|35069.3|215
1702866600000|2023-12-18 02:30:00|35121.8|35071.8|35115.6|35065.6|35128.6|35078.6|35110.2|35060.2|379
1702866900000|2023-12-18 02:35:00|35115.5|35065.5|35114|35064|35117.8|35067.8|35112.7|35062.7|228
1702867200000|2023-12-18 02:40:00|35114.1|35064.1|35115.8|35065.8|35119|35069|35113.2|35063.2|225
1702867500000|2023-12-18 02:45:00|35115.7|35065.7|35110.4|35060.4|35117|35067|35109.5|35059.5|218
1702867800000|2023-12-18 02:50:00|35111.8|35061.8|35106.7|35056.7|35118.1|35067.6|35104.6|35054.6|261
1702868100000|2023-12-18 02:55:00|35107.1|35057|35108.2|35056.7|35112.1|35060.9|35103.8|35053.8|250
1702868400000|2023-12-18 03:00:00|35109.5|35059.5|35113.4|35063.4|35117.7|35067.7|35108.3|35058.3|248
1702868700000|2023-12-18 03:05:00|35114.2|35064.2|35104.8|35054.2|35114.2|35064.2|35104.8|35054.1|227
1702869000000|2023-12-18 03:10:00|35104.6|35053.4|35096.9|35043.7|35105.7|35055.3|35096.1|35042.9|388
1702869300000|2023-12-18 03:15:00|35096.7|35043.8|35097.7|35047.7|35100.2|35050|35095.4|35042.2|193
1702869600000|2023-12-18 03:20:00|35097.5|35047.5|35096.1|35040.2|35098.5|35047.8|35091.9|35036.4|240
1702869900000|2023-12-18 03:25:00|35095.9|35040.3|35095.4|35039.3|35095.9|35042.3|35091.5|35037.1|184
1702870200000|2023-12-18 03:30:00|35093.7|35042.3|35091|35040.3|35099|35044.1|35091|35036.8|230
1702870500000|2023-12-18 03:35:00|35093.2|35038.7|35089.7|35038.9|35093.3|35040.3|35084.8|35030.8|257
1702870800000|2023-12-18 03:40:00|35089.6|35038.8|35066.5|35012.1|35091.1|35038.9|35062|35011.1|498
1702871100000|2023-12-18 03:45:00|35066|35011.5|35066.7|35016.7|35071.6|35018.6|35062.4|35007.7|515
1702871400000|2023-12-18 03:50:00|35066.6|35016.6|35065.7|35011.9|35070.6|35018|35062.6|35007.7|471
1702871700000|2023-12-18 03:55:00|35065.6|35012.1|35066|35016|35072.3|35018.8|35062.9|35008.4|371
1702872000000|2023-12-18 04:00:00|35065.3|35015.3|35069.3|35019.3|35072.1|35021.6|35062.3|35012.2|287
1702872300000|2023-12-18 04:05:00|35068.1|35018.1|35066.7|35016.7|35073.1|35021.8|35064.4|35012.8|258
1702872600000|2023-12-18 04:10:00|35066.8|35016.8|35071.2|35021.2|35072.6|35021.4|35065.5|35015.5|363
1702872900000|2023-12-18 04:15:00|35071.1|35021.1|35071.9|35021.9|35073.3|35023.3|35069.3|35019.3|183
1702873200000|2023-12-18 04:20:00|35071.4|35021.4|35070.7|35020.7|35073.2|35022.2|35068.6|35018.6|176
1702873500000|2023-12-18 04:25:00|35070.6|35020.6|35066.4|35016.4|35071|35020.7|35062.6|35010.7|430
1702873800000|2023-12-18 04:30:00|35066.1|35016.1|35078.8|35022.4|35081.1|35023.8|35064.4|35013.5|399
1702874100000|2023-12-18 04:35:00|35079.1|35022.6|35083|35027.3|35083.8|35031.3|35076.6|35022.6|227
1702874400000|2023-12-18 04:40:00|35082.9|35028.5|35079.7|35029.7|35082.9|35031.7|35078.8|35028.3|120
1702874700000|2023-12-18 04:45:00|35079.1|35029.1|35081.1|35029|35083.9|35032.4|35076.1|35023.3|139
1702875000000|2023-12-18 04:50:00|35081.4|35029.1|35079.9|35029.9|35082.1|35031.2|35078.5|35026.5|101
1702875300000|2023-12-18 04:55:00|35079.4|35029.4|35066.6|35014|35085.2|35033.2|35066.2|35014|411
1702875600000|2023-12-18 05:00:00|35066.4|35012.7|35061.8|35009.2|35066.8|35014.9|35058|35004.9|305
1702875900000|2023-12-18 05:05:00|35062.6|35009.9|35062.2|35012.2|35066.9|35016.1|35061.7|35009.9|149
1702876200000|2023-12-18 05:10:00|35062|35012|35061.2|35011.2|35066.6|35015.3|35059.9|35007.4|170
1702876500000|2023-12-18 05:15:00|35061.3|35011.3|35063.5|35011.4|35064.4|35013.2|35059.9|35007.5|150
1702876800000|2023-12-18 05:20:00|35063.6|35011.5|35059.3|35009.3|35064.1|35012.7|35055.7|35004.4|276
1702877100000|2023-12-18 05:25:00|35059.5|35009.5|35058.5|35008.2|35063.4|35012.4|35058.2|35006.9|218
1702877400000|2023-12-18 05:30:00|35059.2|35008.7|35062|35012|35064.8|35012.6|35057.6|35005.4|377
1702877700000|2023-12-18 05:35:00|35061.9|35011.9|35065.9|35012.6|35066.4|35013.7|35059.4|35007.4|300
1702878000000|2023-12-18 05:40:00|35065.4|35012.5|35068.6|35015.5|35074.6|35022.2|35063.7|35011.7|456
1702878300000|2023-12-18 05:45:00|35068.7|35015.4|35064.5|35012.6|35072|35019.9|35062.6|35012.2|355
1702878600000|2023-12-18 05:50:00|35064.7|35012.8|35067.9|35014.7|35069.2|35017.9|35062.3|35010.5|208
1702878900000|2023-12-18 05:55:00|35068.1|35015.2|35053.4|35002|35068.4|35015.6|35051.9|34998|482
1702879200000|2023-12-18 06:00:00|35054.7|35001.9|35069.4|35019.4|35071|35021|35052.7|35001.9|352
1702879500000|2023-12-18 06:05:00|35069.3|35019.3|35070.8|35020.8|35075.1|35024|35067|35017|419
1702879800000|2023-12-18 06:10:00|35070.9|35020.9|35064.8|35014.8|35075|35025|35064.4|35014.4|424
1702880100000|2023-12-18 06:15:00|35065.3|35015.3|35061.4|35011.4|35066.1|35016.1|35057.8|35007.8|357
1702880400000|2023-12-18 06:20:00|35061.1|35011.1|35057.9|35007.9|35065.1|35015.1|35056.3|35006.3|434
1702880700000|2023-12-18 06:25:00|35058|35008|35058.2|35008.2|35064.1|35014.1|35056.2|35006.2|344
1702881000000|2023-12-18 06:30:00|35058.3|35008.3|35059.6|35009.6|35065|35015|35053.2|35003.2|354
1702881300000|2023-12-18 06:35:00|35059.5|35009.5|35052.6|35002.6|35061.7|35011.7|35052.3|35002.3|341
1702881600000|2023-12-18 06:40:00|35052.5|35002.5|35050.7|35000.7|35058.3|35008.3|35046|34996|430
1702881900000|2023-12-18 06:45:00|35049.3|34999.3|35044.4|34994.4|35056.5|35006.5|35041.5|34991.5|411
1702882200000|2023-12-18 06:50:00|35045|34995|35044.1|34994.1|35046.1|34996.1|35039.3|34989.3|295
1702882500000|2023-12-18 06:55:00|35045|34995|35078.9|35028.9|35079|35029|35041.6|34991.6|416
1702882800000|2023-12-18 07:00:00|35077.4|35027.4|35081.6|35031.6|35096.1|35046.1|35075|35025|417
1702883100000|2023-12-18 07:05:00|35081.7|35031.7|35082.1|35032.1|35085.2|35035.2|35080.4|35030.4|208
1702883400000|2023-12-18 07:10:00|35082|35032|35072|35022|35092.8|35042.8|35072|35022|270
1702883700000|2023-12-18 07:15:00|35071.7|35021.7|35075.4|35025.4|35089.7|35039.7|35071.3|35021.3|316
1702884000000|2023-12-18 07:20:00|35075.3|35025.3|35082.4|35032.4|35084.4|35034.4|35062.2|35012.2|427
1702884300000|2023-12-18 07:25:00|35082.7|35032.7|35061.8|35011.8|35086.7|35036.7|35061.8|35011.8|348
1702884600000|2023-12-18 07:30:00|35061.9|35011.9|35044.7|34994.7|35063.8|35013.8|35044.7|34994.7|355
1702884900000|2023-12-18 07:35:00|35044.6|34994.6|35030.7|35010.7|35044.8|35012.8|35010|34975|382
1702885200000|2023-12-18 07:40:00|35031.9|35011.9|35058.2|35008.2|35059.3|35024.2|35025.8|35005.8|440
1702885500000|2023-12-18 07:45:00|35058.3|35008.3|35054.3|35034.3|35068.3|35034.4|35044.3|35008.3|411
1702885800000|2023-12-18 07:50:00|35054.2|35034.2|35047.7|35027.7|35055.2|35035.2|35039.5|35019.5|403
1702886100000|2023-12-18 07:55:00|35047.9|35027.9|35105.6|35085.6|35110.6|35090.6|35047.8|35027.8|461
1702886400000|2023-12-18 08:00:00|35105.2|35085.2|35117|35097|35149|35129|35103.4|35083.4|684
1702886700000|2023-12-18 08:05:00|35117.6|35097.6|35122.4|35102.4|35139|35119|35111.8|35091.8|471
1702887000000|2023-12-18 08:10:00|35122.3|35102.3|35105.4|35085.4|35123|35103|35095.1|35075.1|571
1702887300000|2023-12-18 08:15:00|35105.3|35085.3|35105.3|35085.3|35124.5|35104.5|35098.5|35078.5|503
1702887600000|2023-12-18 08:20:00|35105.2|35085.2|35107.5|35087.5|35119.5|35099.5|35094.5|35074.5|575
1702887900000|2023-12-18 08:25:00|35107.4|35087.4|35104.7|35084.7|35109.7|35089.7|35094.3|35074.3|474
1702888200000|2023-12-18 08:30:00|35104.5|35084.5|35116|35096|35128|35108|35102.5|35082.5|502
1702888500000|2023-12-18 08:35:00|35116.2|35096.2|35144.9|35124.9|35149.8|35129.8|35116.2|35096.2|454
1702888800000|2023-12-18 08:40:00|35144.7|35124.7|35153.7|35133.7|35154|35134|35128|35108|478
1702889100000|2023-12-18 08:45:00|35153.6|35133.6|35179.4|35159.4|35202.7|35182.7|35153.5|35133.5|539
1702889400000|2023-12-18 08:50:00|35179.2|35159.2|35179.2|35159.2|35187.8|35167.8|35176|35156|401
1702889700000|2023-12-18 08:55:00|35178.8|35158.8|35217.9|35167.9|35228.4|35179.8|35176.7|35156.7|512
1702890000000|2023-12-18 09:00:00|35215.8|35165.8|35210.7|35190.7|35241.9|35208.3|35199.9|35145.1|492
1702890300000|2023-12-18 09:05:00|35211|35191|35215.4|35195.4|35218.4|35198.4|35195|35175|433
1702890600000|2023-12-18 09:10:00|35215.6|35195.6|35194.8|35174.8|35224.3|35204.3|35193.9|35173.9|437
1702890900000|2023-12-18 09:15:00|35193.9|35173.9|35212.9|35192.9|35212.9|35192.9|35193.1|35173.1|410
1702891200000|2023-12-18 09:20:00|35214.3|35194.3|35179.1|35159.1|35219.1|35199.1|35168.3|35148.3|464
1702891500000|2023-12-18 09:25:00|35179.2|35159.2|35190.9|35170.9|35196.9|35176.9|35178.9|35158.9|347
1702891800000|2023-12-18 09:30:00|35190.8|35170.8|35173.1|35153.1|35193.4|35173.4|35168.2|35148.2|424
1702892100000|2023-12-18 09:35:00|35173.3|35153.3|35168.5|35148.5|35182.2|35162.2|35161.5|35141.5|421
1702892400000|2023-12-18 09:40:00|35168.2|35148.2|35178|35158|35182|35162|35168.2|35148.2|381
1702892700000|2023-12-18 09:45:00|35178.3|35158.3|35178.9|35158.9|35185.4|35165.4|35163.4|35143.4|537
1702893000000|2023-12-18 09:50:00|35178.4|35158.4|35190.1|35170.1|35191.1|35171.1|35175.8|35155.8|456
1702893300000|2023-12-18 09:55:00|35190.2|35170.2|35204.4|35184.4|35204.7|35184.7|35188.7|35168.7|450
1702893600000|2023-12-18 10:00:00|35204.5|35184.5|35226.3|35206.3|35238.9|35218.9|35204.4|35184.4|442
1702893900000|2023-12-18 10:05:00|35226.8|35206.8|35267.2|35247.2|35270.1|35250.1|35222.8|35202.8|469
1702894200000|2023-12-18 10:10:00|35267.1|35247.1|35262.7|35242.7|35277.3|35257.3|35257.3|35237.3|356
1702894500000|2023-12-18 10:15:00|35262.8|35242.8|35255.8|35235.8|35270.9|35250.9|35255.1|35235.1|345
1702894800000|2023-12-18 10:20:00|35255.6|35235.6|35259|35239|35261.4|35241.4|35229.9|35209.9|389
1702895100000|2023-12-18 10:25:00|35259.2|35239.2|35235.7|35215.7|35259.9|35239.9|35232.8|35212.8|425
1702895400000|2023-12-18 10:30:00|35236.4|35216.4|35235.3|35215.3|35240.7|35220.7|35207.9|35187.9|465
1702895700000|2023-12-18 10:35:00|35235.4|35215.4|35261.3|35241.3|35267.3|35247.3|35234.2|35214.2|546
1702896000000|2023-12-18 10:40:00|35261.6|35241.6|35260.6|35240.6|35264.5|35244.5|35255.1|35235.1|431
1702896300000|2023-12-18 10:45:00|35258.7|35238.7|35230|35210|35260.3|35240.3|35225.4|35205.4|426
1702896600000|2023-12-18 10:50:00|35230.2|35210.2|35234.7|35214.7|35235.8|35215.8|35221.4|35201.4|368
1702896900000|2023-12-18 10:55:00|35234.3|35214.3|35253.3|35203.3|35256.6|35234.9|35231.3|35195.7|550
1702897200000|2023-12-18 11:00:00|35253.6|35203.6|35252.6|35232.6|35267.1|35247.1|35237.4|35203.6|485
1702897500000|2023-12-18 11:05:00|35252.7|35232.7|35256.6|35236.6|35259.8|35239.8|35238.5|35218.5|470
1702897800000|2023-12-18 11:10:00|35256.7|35236.7|35256.1|35236.1|35259.5|35239.5|35253.3|35233.3|245
1702898100000|2023-12-18 11:15:00|35256.2|35236.2|35255.2|35235.2|35258.7|35238.7|35249.7|35229.7|378
1702898400000|2023-12-18 11:20:00|35254.4|35234.4|35251|35231|35261.7|35241.7|35246|35226|363
1702898700000|2023-12-18 11:25:00|35250.9|35230.9|35270.1|35250.1|35274.9|35254.9|35250.6|35230.6|352
1702899000000|2023-12-18 11:30:00|35270.2|35250.2|35296.5|35276.5|35311.5|35278.7|35270.2|35250.2|474
1702899300000|2023-12-18 11:35:00|35296.4|35276.4|35313.6|35293.6|35317|35297|35291.4|35271.4|347
1702899600000|2023-12-18 11:40:00|35313.7|35293.7|35320|35300|35328.3|35308.3|35300|35280|444
1702899900000|2023-12-18 11:45:00|35319.9|35299.9|35305.8|35285.8|35337.7|35317.7|35301.4|35281.4|457
1702900200000|2023-12-18 11:50:00|35306|35286|35309.1|35289.1|35322.6|35302.6|35300.7|35280.7|458
1702900500000|2023-12-18 11:55:00|35308.9|35288.9|35274.5|35254.5|35310.2|35290.2|35274.5|35254.5|461
1702900800000|2023-12-18 12:00:00|35274.3|35254.3|35283.4|35263.4|35285.7|35265.7|35254.1|35234.1|460
1702901100000|2023-12-18 12:05:00|35283.3|35263.3|35297.7|35277.7|35301.4|35281.4|35283.3|35263.3|314
1702901400000|2023-12-18 12:10:00|35297.2|35277.2|35275.1|35255.1|35297.6|35277.6|35274.7|35254.7|276
1702901700000|2023-12-18 12:15:00|35274.8|35254.8|35282.6|35262.6|35282.7|35262.7|35269.8|35249.8|468
1702902000000|2023-12-18 12:20:00|35282.9|35262.9|35295|35275|35298.1|35278.1|35282.7|35262.7|421
1702902300000|2023-12-18 12:25:00|35295.2|35275.2|35286.7|35266.7|35303.1|35283.1|35284.2|35264.2|486
1702902600000|2023-12-18 12:30:00|35286.8|35266.8|35290.8|35270.8|35313.3|35293.3|35286.4|35266.4|394
1702902900000|2023-12-18 12:35:00|35291|35271|35292.9|35272.9|35296.1|35276.1|35289.1|35269.1|360
1702903200000|2023-12-18 12:40:00|35293.1|35273.1|35317.1|35297.1|35317.3|35297.3|35292.1|35272.1|379
1702903500000|2023-12-18 12:45:00|35317.5|35297.5|35307.5|35287.5|35317.7|35297.7|35293.3|35273.3|367
1702903800000|2023-12-18 12:50:00|35307.6|35287.6|35301.7|35281.7|35320.1|35300.1|35300.5|35280.5|439
1702904100000|2023-12-18 12:55:00|35301.5|35281.5|35333.7|35313.7|35333.7|35313.7|35300.3|35280.3|472
1702904400000|2023-12-18 13:00:00|35333.8|35313.8|35317.1|35297.1|35353.1|35333.1|35314.6|35294.6|594
1702904700000|2023-12-18 13:05:00|35317|35297|35319.6|35299.6|35323.5|35303.5|35303.8|35283.8|516
1702905000000|2023-12-18 13:10:00|35319.4|35299.4|35333.7|35313.7|35335.6|35315.6|35311.7|35291.7|357
1702905300000|2023-12-18 13:15:00|35334|35314|35342.1|35322.1|35348.1|35328.1|35325.1|35305.1|515
1702905600000|2023-12-18 13:20:00|35342.3|35322.3|35322.8|35302.8|35344.9|35324.9|35322.4|35302.4|526
1702905900000|2023-12-18 13:25:00|35323.1|35303.1|35310.7|35290.7|35332.2|35312.2|35309.9|35289.9|406
1702906200000|2023-12-18 13:30:00|35310.6|35290.6|35288.3|35268.3|35315.9|35295.9|35280.6|35260.6|477
1702906500000|2023-12-18 13:35:00|35288|35268|35293.1|35273.1|35308.1|35288.1|35276.7|35256.7|640
1702906800000|2023-12-18 13:40:00|35293.4|35273.4|35263.2|35243.2|35305.1|35285.1|35258.6|35238.6|614
1702907100000|2023-12-18 13:45:00|35263.3|35243.3|35256|35236|35273.7|35253.7|35244.1|35224.1|650
1702907400000|2023-12-18 13:50:00|35256.5|35236.5|35280.8|35260.8|35282.6|35262.6|35252.3|35232.3|503
1702907700000|2023-12-18 13:55:00|35280.7|35260.7|35291.1|35271.1|35297|35277|35271.7|35251.7|479
1702908000000|2023-12-18 14:00:00|35290.9|35270.9|35277.3|35257.3|35296.5|35276.5|35272.9|35252.9|575
1702908300000|2023-12-18 14:05:00|35277.2|35257.2|35284.1|35264.1|35293.6|35273.6|35273.9|35253.9|493
1702908600000|2023-12-18 14:10:00|35284|35264|35290.8|35270.8|35291.7|35271.7|35269.2|35249.2|473
1702908900000|2023-12-18 14:15:00|35290.9|35270.9|35275|35255|35296.7|35276.7|35263.3|35243.3|558
1702909200000|2023-12-18 14:20:00|35274|35254|35254.8|35234.8|35292.3|35259.9|35250.2|35211.9|488
1702909500000|2023-12-18 14:25:00|35254.6|35234.6|35230.6|35210.6|35259.7|35239.7|35230.2|35210.2|553
1702909800000|2023-12-18 14:30:00|35231.7|35211.7|35237.6|35217.6|35255.8|35235.8|35228.7|35208.7|577
1702910100000|2023-12-18 14:35:00|35237.8|35217.8|35229.5|35209.5|35261.5|35227.1|35213.1|35191.5|613
1702910400000|2023-12-18 14:40:00|35229|35209|35249.5|35229.5|35254.7|35234.7|35224.6|35204.6|574
1702910700000|2023-12-18 14:45:00|35249.4|35229.4|35227.8|35207.8|35251.6|35231.6|35218.1|35198.1|606
1702911000000|2023-12-18 14:50:00|35227.6|35207.6|35213.5|35193.5|35235.9|35215.9|35213.4|35193.4|468
1702911300000|2023-12-18 14:55:00|35212.9|35192.9|35204|35184|35225.9|35205.9|35201.9|35181.9|443
1702911600000|2023-12-18 15:00:00|35204.4|35184.4|35203.8|35183.8|35211.9|35191.9|35197.5|35177.5|550
1702911900000|2023-12-18 15:05:00|35203.9|35183.9|35204.4|35184.4|35209.9|35189.9|35191.2|35171.2|544
1702912200000|2023-12-18 15:10:00|35204.3|35184.3|35225|35205|35232.7|35212.7|35182.4|35162.4|659
1702912500000|2023-12-18 15:15:00|35224.8|35204.8|35231|35211|35239.1|35219.1|35213.1|35193.1|628
1702912800000|2023-12-18 15:20:00|35230.6|35210.6|35202.4|35182.4|35230.6|35210.6|35202.4|35182.4|543
1702913100000|2023-12-18 15:25:00|35202.3|35182.3|35197.7|35177.7|35212.3|35192.3|35191.7|35171.7|524
1702913400000|2023-12-18 15:30:00|35197.5|35177.5|35218.5|35198.5|35232.8|35212.8|35197.2|35177.2|562
1702913700000|2023-12-18 15:35:00|35218.6|35198.6|35250.1|35230.1|35258.1|35238.1|35217.3|35197.3|558
1702914000000|2023-12-18 15:40:00|35249.8|35229.8|35235.2|35215.2|35264.9|35244.9|35229.6|35209.6|509
1702914300000|2023-12-18 15:45:00|35235.4|35215.4|35253.3|35233.3|35257.6|35237.6|35226|35206|532
1702914600000|2023-12-18 15:50:00|35253.2|35233.2|35247.8|35227.8|35258|35238|35242.2|35222.2|530
1702914900000|2023-12-18 15:55:00|35247.9|35227.9|35270.2|35250.2|35270.6|35250.6|35243.2|35223.2|494
1702915200000|2023-12-18 16:00:00|35270.6|35250.6|35244.2|35224.2|35271.1|35251.1|35237.5|35217.5|551
1702915500000|2023-12-18 16:05:00|35243.9|35223.9|35222.3|35202.3|35249.4|35229.4|35221.8|35201.8|381
1702915800000|2023-12-18 16:10:00|35222.6|35202.6|35235.6|35215.6|35237.8|35217.8|35213.5|35193.5|430
1702916100000|2023-12-18 16:15:00|35235.8|35215.8|35259.2|35239.2|35263.4|35243.4|35235.1|35215.1|483
1702916400000|2023-12-18 16:20:00|35259.3|35239.3|35231.9|35211.9|35260.5|35240.5|35229.2|35209.2|413
1702916700000|2023-12-18 16:25:00|35232|35212|35205.8|35185.8|35248|35228|35204.5|35184.5|408
1702917000000|2023-12-18 16:30:00|35205.7|35185.7|35196.9|35176.9|35208.4|35188.4|35194.2|35174.2|461
1702917300000|2023-12-18 16:35:00|35196.8|35176.8|35209.6|35189.6|35211.6|35191.6|35196|35176|376
1702917600000|2023-12-18 16:40:00|35209.5|35189.5|35205.4|35185.4|35215.4|35195.4|35204|35184|520
1702917900000|2023-12-18 16:45:00|35205.5|35185.5|35197.2|35177.2|35209.5|35189.5|35197.1|35177.1|441
1702918200000|2023-12-18 16:50:00|35197.1|35177.1|35195.2|35175.2|35199.2|35179.2|35193|35173|254
1702918500000|2023-12-18 16:55:00|35194.8|35174.8|35208.8|35188.8|35215.5|35195.5|35194.6|35174.6|358
1702918800000|2023-12-18 17:00:00|35208.7|35188.7|35214.9|35164.9|35224.3|35189.4|35208.1|35163.8|267
1702919100000|2023-12-18 17:05:00|35215.2|35165.2|35216.8|35166.8|35218.6|35168.6|35207.9|35157.9|275
1702919400000|2023-12-18 17:10:00|35216.9|35166.9|35211.7|35161.7|35222.6|35172.6|35210|35160|339
1702919700000|2023-12-18 17:15:00|35211.6|35161.6|35219.2|35169.2|35220.5|35170.5|35210.6|35160.6|337
1702920000000|2023-12-18 17:20:00|35219.1|35169.1|35203.6|35153.6|35220.4|35170.4|35201.3|35151.3|296
1702920300000|2023-12-18 17:25:00|35203.2|35153.2|35185.3|35165.3|35204.1|35170.1|35184.5|35153|241
1702920600000|2023-12-18 17:30:00|35185.2|35165.2|35184|35164|35191.5|35171.5|35183.7|35163.7|196
1702920900000|2023-12-18 17:35:00|35184.2|35164.2|35193.4|35173.4|35194.7|35174.7|35184.2|35164.2|261
1702921200000|2023-12-18 17:40:00|35193.2|35173.2|35189.3|35169.3|35193.4|35173.4|35186.2|35166.2|191
1702921500000|2023-12-18 17:45:00|35189.7|35169.7|35181|35161|35193|35173|35179.9|35159.9|239
1702921800000|2023-12-18 17:50:00|35181.2|35161.2|35179.6|35159.6|35184|35164|35179.6|35159.6|178
1702922100000|2023-12-18 17:55:00|35179.7|35159.7|35171.1|35151.1|35185.9|35165.9|35169.3|35149.3|333
1702922400000|2023-12-18 18:00:00|35170.9|35150.9|35175.9|35155.9|35177.6|35157.6|35163|35143|417
1702922700000|2023-12-18 18:05:00|35176|35156|35179.2|35159.2|35185|35165|35175.1|35155.1|290
1702923000000|2023-12-18 18:10:00|35179.1|35159.1|35185.4|35165.4|35185.7|35165.7|35177.8|35157.8|225
1702923300000|2023-12-18 18:15:00|35185.6|35165.6|35206.3|35156.3|35206.4|35171.6|35182.2|35156.1|353
1702923600000|2023-12-18 18:20:00|35206.4|35156.4|35201.5|35181.5|35207.4|35183.1|35182.7|35153.7|335
1702923900000|2023-12-18 18:25:00|35202|35182|35189.7|35169.7|35217.8|35182.1|35189|35160.3|365
1702924200000|2023-12-18 18:30:00|35189.6|35169.6|35191.5|35171.5|35193.9|35173.9|35187.8|35167.8|233
1702924500000|2023-12-18 18:35:00|35191.4|35171.4|35196.7|35176.7|35200.1|35180.1|35191|35171|284
1702924800000|2023-12-18 18:40:00|35196.8|35176.8|35198|35178|35198.6|35178.6|35191.8|35171.8|192
1702925100000|2023-12-18 18:45:00|35197.9|35177.9|35202.6|35182.6|35203|35183|35195.5|35175.5|212
1702925400000|2023-12-18 18:50:00|35202.8|35182.8|35193.6|35173.6|35202.9|35182.9|35191.1|35171.1|241
1702925700000|2023-12-18 18:55:00|35193.5|35173.5|35193|35173|35199.3|35179.3|35192.4|35172.4|269
1702926000000|2023-12-18 19:00:00|35193.2|35173.2|35198.4|35178.4|35203.8|35183.8|35193.2|35173.2|191
1702926300000|2023-12-18 19:05:00|35198.2|35178.2|35206.4|35186.4|35207.1|35187.1|35197|35177|196
1702926600000|2023-12-18 19:10:00|35206.6|35186.6|35211.7|35191.7|35213.1|35193.1|35206.6|35186.6|181
1702926900000|2023-12-18 19:15:00|35211.8|35191.8|35218.8|35198.8|35219|35199|35210.7|35190.7|150
1702927200000|2023-12-18 19:20:00|35219|35199|35218.6|35198.6|35225.6|35205.6|35217.2|35197.2|176
1702927500000|2023-12-18 19:25:00|35219.4|35199.4|35222.5|35202.5|35224|35204|35215.5|35195.5|230
1702927800000|2023-12-18 19:30:00|35222.3|35202.3|35242.3|35192.3|35242.3|35204.8|35222.3|35186.6|198
1702928100000|2023-12-18 19:35:00|35242.5|35192.5|35222.5|35202.5|35242.7|35204.5|35220.3|35188.1|211
1702928400000|2023-12-18 19:40:00|35222.4|35202.4|35221.3|35201.3|35226.1|35206.1|35221.3|35201.3|215
1702928700000|2023-12-18 19:45:00|35221.4|35201.4|35220.4|35200.4|35222.7|35202.7|35218.6|35198.6|195
1702929000000|2023-12-18 19:50:00|35220.5|35200.5|35212.3|35192.3|35221|35201|35209.4|35189.4|281
1702929300000|2023-12-18 19:55:00|35212.2|35192.2|35217.7|35197.7|35218.7|35198.7|35211.2|35191.2|268
1702929600000|2023-12-18 20:00:00|35217.8|35197.8|35221|35201|35226.5|35206.5|35217.8|35197.8|284
1702929900000|2023-12-18 20:05:00|35221.1|35201.1|35224.2|35204.2|35226.3|35206.3|35219|35199|261
1702930200000|2023-12-18 20:10:00|35224.4|35204.4|35215.5|35195.5|35225.4|35205.4|35215.5|35195.5|210
1702930500000|2023-12-18 20:15:00|35215.6|35195.6|35215.4|35195.4|35216.2|35196.2|35211.3|35191.3|177
1702930800000|2023-12-18 20:20:00|35215.3|35195.3|35210.1|35190.1|35215.3|35195.3|35208.3|35188.3|206
1702931100000|2023-12-18 20:25:00|35210|35190|35224.8|35174.8|35228.3|35193.1|35210|35174|214
1702931400000|2023-12-18 20:30:00|35224.1|35174.1|35220.6|35170.6|35229|35179|35219.2|35169.2|231
1702931700000|2023-12-18 20:35:00|35220.7|35170.7|35223.4|35173.4|35226.1|35176.1|35219.9|35169.9|218
1702932000000|2023-12-18 20:40:00|35223.5|35173.5|35222.8|35172.8|35227.3|35177.3|35216.5|35166.5|266
1702932300000|2023-12-18 20:45:00|35223.2|35173.2|35217.3|35167.3|35224.5|35174.5|35217|35167|190
1702932600000|2023-12-18 20:50:00|35217.2|35167.2|35215.5|35165.5|35218.3|35168.3|35212.5|35162.5|194
1702932900000|2023-12-18 20:55:00|35215.8|35165.8|35203.9|35153.9|35216.5|35166.5|35203.7|35153.7|297
1702933200000|2023-12-18 21:00:00|35204|35154|35207|35157|35209.3|35159.3|35204|35154|164
1702933500000|2023-12-18 21:05:00|35206.8|35156.8|35207.6|35157.6|35207.6|35157.6|35203.5|35153.5|140
1702933800000|2023-12-18 21:10:00|35207.4|35157.4|35210.8|35160.8|35210.9|35160.9|35206.4|35156.4|195
1702934100000|2023-12-18 21:15:00|35209.3|35159.3|35209.7|35159.7|35214.9|35163.4|35203.5|35153.5|171
1702934400000|2023-12-18 21:20:00|35209.6|35159.6|35201.6|35151.6|35210.3|35160.3|35200.7|35150.7|227
1702934700000|2023-12-18 21:25:00|35201.7|35151.7|35197|35147|35203.5|35153.5|35192|35142|330
1702935000000|2023-12-18 21:30:00|35197.3|35147.3|35195|35145|35197.3|35147.3|35191.8|35141.8|132
1702935300000|2023-12-18 21:35:00|35194.9|35144.9|35194.3|35141.4|35197.6|35145.6|35193|35139.9|259
1702935600000|2023-12-18 21:40:00|35194|35141.5|35194.7|35138.1|35197|35141.6|35190.1|35137.2|255
1702935900000|2023-12-18 21:45:00|35191.7|35138.5|35198.2|35138.8|35203.2|35144|35191.7|35135.6|269
1702936200000|2023-12-18 21:50:00|35196.2|35137.2|35195|35140|35201.6|35144.6|35189.3|35135.8|274
1702936500000|2023-12-18 21:55:00|35195.6|35142.1|35260.6|35140.6|35286.6|35166.6|35189.4|35129.4|383
1702936800000|2023-12-18 22:00:00|35260.3|35140.3|35276.8|35156.8|35279.5|35170.9|35240.1|35136.5|96
1702937100000|2023-12-18 22:05:00|35275.9|35155.9|35278.2|35158.2|35279.4|35159.4|35263.6|35146.3|92
1702937400000|2023-12-18 22:10:00|35277.7|35157.7|35279.1|35159.1|35279.3|35159.3|35276.5|35156.5|28
1702937700000|2023-12-18 22:15:00|35278.9|35158.9|35281.2|35161.2|35282.1|35162.1|35278.4|35158.4|65
1702938000000|2023-12-18 22:20:00|35281.1|35161.1|35276.6|35156.6|35288.6|35168.6|35275.1|35155.1|61
1702938300000|2023-12-18 22:25:00|35276.1|35156.1|35268.1|35148.1|35276.4|35156.4|35268|35148|85
1702938600000|2023-12-18 22:30:00|35267.6|35147.6|35266.8|35146.8|35267.8|35147.8|35264.3|35144.3|70
1702938900000|2023-12-18 22:35:00|35266.5|35146.5|35264.3|35144.3|35266.5|35146.5|35263.5|35143.5|80
1702939200000|2023-12-18 22:40:00|35264.5|35144.5|35267|35147|35267.3|35147.3|35263.1|35143.1|99
1702939500000|2023-12-18 22:45:00|35259.6|35139.6|35263.1|35143.1|35263.5|35143.5|35259.5|35139.5|79
1702939800000|2023-12-18 22:50:00|35263.4|35143.4|35265.6|35145.6|35266.1|35146.1|35262|35142|151
1702940100000|2023-12-18 22:55:00|35265.3|35145.3|35249|35165.4|35267.3|35165.4|35247.5|35143|195
1702940400000|2023-12-18 23:00:00|35249.7|35166.1|35242.8|35160.7|35264.2|35166.1|35234.1|35140.3|276
1702940700000|2023-12-18 23:05:00|35252.7|35150.7|35262.4|35155.5|35265.4|35171.3|35241|35145.4|157
1702941000000|2023-12-18 23:10:00|35247.3|35161.7|35261.9|35150.6|35267.8|35176|35247|35147.8|222
1702941300000|2023-12-18 23:15:00|35258.1|35154.4|35252.6|35160.4|35263.6|35172.7|35243.2|35142.2|164
1702941600000|2023-12-18 23:20:00|35252.5|35160.3|35242.2|35160.1|35257.6|35173.3|35237.4|35157|212
1702941900000|2023-12-18 23:25:00|35242.4|35160.3|35244.3|35170|35258.9|35170|35242|35151.3|76
1702942200000|2023-12-18 23:30:00|35244|35169.9|35245.3|35170.1|35250|35170.6|35243.2|35156.2|46
1702942500000|2023-12-18 23:35:00|35245.7|35170.7|35241.7|35168|35255.1|35170.7|35241.7|35152.2|57
1702942800000|2023-12-18 23:40:00|35241.8|35168.7|35241.1|35166|35249.4|35169.2|35240.9|35152.8|84
1702943100000|2023-12-18 23:45:00|35241.9|35166.4|35248.5|35163.7|35253.2|35167.7|35237.9|35153.7|143
1702943400000|2023-12-18 23:50:00|35246.7|35163.3|35247.2|35163.2|35254.2|35167.3|35246.1|35152.2|83
1702943700000|2023-12-18 23:55:00|35247.3|35163.7|35252.9|35152.3|35252.9|35165.4|35244.1|35152.3|109
1702944000000|2023-12-19 00:00:00|35252.8|35159|35239.7|35174.5|35253.4|35177.1|35234.2|35158.7|335
1702944300000|2023-12-19 00:05:00|35239.9|35174.6|35239|35173.2|35247.2|35177.3|35235.2|35168.1|217
1702944600000|2023-12-19 00:10:00|35235|35169.8|35238.7|35173.7|35249.4|35180.3|35225.6|35164.9|295
1702944900000|2023-12-19 00:15:00|35237.9|35172.9|35240.2|35185.5|35248.4|35185.5|35234.9|35169.6|167
1702945200000|2023-12-19 00:20:00|35238.9|35184.8|35242.9|35180.7|35250.3|35186.3|35236|35175.3|175
1702945500000|2023-12-19 00:25:00|35239.5|35184.4|35248.8|35182.5|35259.8|35189.3|35236.1|35169.1|228
1702945800000|2023-12-19 00:30:00|35248.5|35182.7|35237.1|35171.9|35257.7|35186.8|35237.1|35164|302
1702946100000|2023-12-19 00:35:00|35237.2|35171.7|35244.4|35181|35245.6|35182|35226.8|35168.8|205
1702946400000|2023-12-19 00:40:00|35244.8|35181.1|35221.3|35164.5|35247.5|35181.5|35217.7|35163.5|322
1702946700000|2023-12-19 00:45:00|35221.5|35164.8|35224.4|35173.3|35227.4|35174.2|35217|35163.4|263
1702947000000|2023-12-19 00:50:00|35226|35174.6|35237.6|35183|35237.8|35183|35226|35174.6|298
1702947300000|2023-12-19 00:55:00|35238.1|35182.9|35225.7|35173.4|35240.9|35187|35225.3|35173.4|333
1702947600000|2023-12-19 01:00:00|35225.8|35172.9|35226.3|35172|35227.3|35173.8|35216.4|35163|295
1702947900000|2023-12-19 01:05:00|35226.4|35172.1|35214|35164|35227.1|35172.9|35214|35164|237
1702948200000|2023-12-19 01:10:00|35215.9|35164.6|35217|35162.5|35220.8|35166.1|35211.6|35160.3|243
1702948500000|2023-12-19 01:15:00|35216.4|35162.4|35212.9|35162.9|35219.9|35166.5|35210.6|35159.7|383
1702948800000|2023-12-19 01:20:00|35211.7|35161.7|35215|35160.9|35219.5|35165.7|35210.4|35160.2|383
1702949100000|2023-12-19 01:25:00|35214.9|35161|35204.4|35150.9|35214.9|35161|35197.6|35146|421
1702949400000|2023-12-19 01:30:00|35207.3|35150.8|35213.6|35162|35214.2|35162.2|35204.4|35150.8|293
1702949700000|2023-12-19 01:35:00|35213.4|35162.3|35220.4|35167.6|35224.1|35171.1|35213.4|35160.5|386
1702950000000|2023-12-19 01:40:00|35220.6|35167.8|35219.8|35169.8|35224.7|35171.1|35217|35165.5|394
1702950300000|2023-12-19 01:45:00|35219.7|35169.7|35221.3|35167.7|35224.3|35171.5|35217.9|35165.2|345
1702950600000|2023-12-19 01:50:00|35220.8|35167.8|35218.7|35168.7|35222.8|35171.9|35217.9|35166.5|417
1702950900000|2023-12-19 01:55:00|35220.1|35169.7|35218.7|35167.2|35224.4|35171.4|35217.1|35166.7|311
1702951200000|2023-12-19 02:00:00|35218.8|35168.7|35218.5|35168.5|35224.3|35170.8|35217|35165.6|341
1702951500000|2023-12-19 02:05:00|35218.3|35168.3|35216.8|35165.8|35225|35172.2|35215.8|35164.8|462
1702951800000|2023-12-19 02:10:00|35217.4|35165.7|35221.1|35171.1|35232.5|35181.7|35215.7|35165.7|430
1702952100000|2023-12-19 02:15:00|35220.4|35170.4|35228.2|35178.2|35229|35178.5|35220.4|35170.4|266
1702952400000|2023-12-19 02:20:00|35228.1|35178|35222.2|35172.2|35231.7|35181.6|35221.9|35171.9|283
1702952700000|2023-12-19 02:25:00|35222.1|35172.1|35233.5|35174.7|35233.5|35175.8|35221.6|35171.1|377
1702953000000|2023-12-19 02:30:00|35233.6|35174.6|35231|35171.5|35235.2|35177.3|35229.7|35167.3|330
1702953300000|2023-12-19 02:35:00|35231.1|35171.2|35230.9|35170.5|35237.4|35175.7|35229.6|35167.5|227
1702953600000|2023-12-19 02:40:00|35231.2|35175.2|35220|35163|35238.9|35177.2|35219.2|35160.5|204
1702953900000|2023-12-19 02:45:00|35225.8|35163.2|35226.8|35162.6|35243.9|35166.9|35215.8|35155.5|279
1702954200000|2023-12-19 02:50:00|35227|35162.9|35226.5|35163.5|35240.7|35173.7|35220.6|35159.8|562
1702954500000|2023-12-19 02:55:00|35226.3|35163.3|35215.3|35155|35226.6|35163.3|35207.5|35149|423
1702954800000|2023-12-19 03:00:00|35214.6|35154.9|35209.6|35152.8|35218.1|35160.3|35209.6|35152|351
1702955100000|2023-12-19 03:05:00|35212|35152.5|35200.8|35140.5|35213.3|35153|35193.4|35134.1|400
1702955400000|2023-12-19 03:10:00|35200.7|35140.6|35194.3|35137|35201|35142.4|35191.9|35134.5|295
1702955700000|2023-12-19 03:15:00|35194.8|35137.5|35191.7|35136.3|35198.7|35140.3|35189.7|35129.5|358
1702956000000|2023-12-19 03:20:00|35191.9|35136.1|35192.6|35132.2|35194.4|35136.1|35188|35130|267
1702956300000|2023-12-19 03:25:00|35192.5|35131.5|35192.2|35131.8|35196.1|35135|35188.4|35129.9|268
1702956600000|2023-12-19 03:30:00|35191.8|35131.4|35192.7|35134.6|35197.2|35137.4|35188.2|35129.7|288
1702956900000|2023-12-19 03:35:00|35192.9|35134.5|35197.3|35138.3|35198.8|35140.4|35192.5|35134.2|220
1702957200000|2023-12-19 03:40:00|35197.1|35138.5|35200.5|35141.7|35204.8|35146.6|35196.6|35138.3|302
1702957500000|2023-12-19 03:45:00|35200.4|35141.8|35193.8|35136|35203.9|35146.7|35192.4|35135.4|243
1702957800000|2023-12-19 03:50:00|35194.1|35136.1|35187.6|35137.6|35194.1|35139.7|35185.9|35135.4|333
1702958100000|2023-12-19 03:55:00|35187.5|35137.5|35188.1|35137.5|35189.6|35138.8|35184.8|35134.8|234
1702958400000|2023-12-19 04:00:00|35188|35137.7|35188|35138|35189.8|35139.5|35183.5|35133.5|327
1702958700000|2023-12-19 04:05:00|35187.9|35137.9|35188.2|35138|35188.6|35138.6|35184.6|35134.6|210
1702959000000|2023-12-19 04:10:00|35187.4|35137.4|35188.2|35138.2|35191.2|35140.6|35184.3|35134.3|278
1702959300000|2023-12-19 04:15:00|35188.5|35138.5|35191.1|35141.1|35192.9|35142.9|35188|35138|200
1702959600000|2023-12-19 04:20:00|35191|35141|35187.9|35137.9|35191.3|35141.3|35187.9|35137.9|136
1702959900000|2023-12-19 04:25:00|35187.8|35137.8|35190.6|35140.6|35191.6|35141.6|35187.1|35137.1|212
1702960200000|2023-12-19 04:30:00|35190.7|35140.7|35194.7|35144.7|35195.3|35145.3|35190.6|35140.6|209
1702960500000|2023-12-19 04:35:00|35195.2|35145.2|35201|35151|35201|35151|35195|35145|224
1702960800000|2023-12-19 04:40:00|35200.9|35150.9|35202.8|35152.8|35204.1|35154.1|35200|35150|174
1702961100000|2023-12-19 04:45:00|35202.7|35152.7|35204.8|35154.8|35206.3|35156.3|35200.2|35150.2|168
1702961400000|2023-12-19 04:50:00|35204.5|35154.5|35200.6|35150.6|35205.9|35155.9|35199|35149|177
1702961700000|2023-12-19 04:55:00|35200.7|35150.7|35195.8|35145.8|35200.7|35150.7|35195.1|35145.1|167
1702962000000|2023-12-19 05:00:00|35195.4|35145.4|35201.4|35151.4|35202.1|35152.1|35194.2|35144.2|226
1702962300000|2023-12-19 05:05:00|35201.3|35151.3|35194.3|35144.3|35201.3|35151.3|35194.3|35144.3|278
1702962600000|2023-12-19 05:10:00|35194.5|35144.5|35189.9|35139.9|35195.5|35145.5|35189.6|35139.6|186
1702962900000|2023-12-19 05:15:00|35190|35140|35185|35135|35190.5|35140.5|35183.3|35133.3|203
1702963200000|2023-12-19 05:20:00|35185.7|35135.7|35181.2|35131.2|35186.6|35136.6|35180.1|35130.1|235
1702963500000|2023-12-19 05:25:00|35181.1|35131.1|35178.6|35128.6|35183.2|35133.2|35178.5|35128.5|179
1702963800000|2023-12-19 05:30:00|35178.5|35128.5|35183.1|35133.1|35187|35137|35178.5|35128.5|179
1702964100000|2023-12-19 05:35:00|35183.2|35133.2|35182.1|35132.1|35183.6|35133.6|35180.2|35130.2|197
1702964400000|2023-12-19 05:40:00|35182.2|35132.2|35189.7|35139.7|35190|35140|35181.9|35131.9|192
1702964700000|2023-12-19 05:45:00|35189.8|35139.8|35188.4|35138.4|35191.1|35141.1|35188|35138|187
1702965000000|2023-12-19 05:50:00|35188.6|35138.6|35191.2|35141.2|35193|35143|35188|35138|206
1702965300000|2023-12-19 05:55:00|35191.3|35141.3|35179.8|35129.8|35191.6|35141.6|35177.7|35127.7|282
1702965600000|2023-12-19 06:00:00|35179.9|35129.9|35182.3|35132.3|35183.8|35133.8|35178.9|35128.9|197
1702965900000|2023-12-19 06:05:00|35182.6|35132.6|35192.7|35142.7|35193.4|35143.4|35182.6|35132.6|233
1702966200000|2023-12-19 06:10:00|35192.6|35142.6|35192.1|35142.1|35195.2|35145.2|35191.6|35141.6|222
1702966500000|2023-12-19 06:15:00|35192.2|35142.2|35191.4|35141.4|35193.5|35143.5|35190.2|35140.2|223
1702966800000|2023-12-19 06:20:00|35191.5|35141.5|35155|35105|35191.8|35141.8|35154.6|35104.6|248
1702967100000|2023-12-19 06:25:00|35155.1|35105.1|35155.1|35105.1|35161.1|35111.1|35152.1|35102.1|302
1702967400000|2023-12-19 06:30:00|35155|35105|35154.5|35104.5|35155.3|35105.3|35151.3|35101.3|322
1702967700000|2023-12-19 06:35:00|35154.6|35104.6|35152.1|35102.1|35165.8|35113.7|35147.5|35088.3|716
1702968000000|2023-12-19 06:40:00|35151.1|35101.1|35150.6|35100.6|35156.2|35105.2|35142.8|35092.8|552
1702968300000|2023-12-19 06:45:00|35150.7|35100.7|35148.3|35098.3|35152.2|35102.2|35144.6|35094.6|314
1702968600000|2023-12-19 06:50:00|35148.6|35098.6|35139.1|35089.1|35152.7|35102.7|35137.8|35087.8|380
1702968900000|2023-12-19 06:55:00|35137.8|35087.8|35149.5|35099.5|35152.2|35102.2|35136.3|35086.3|392
1702969200000|2023-12-19 07:00:00|35151.1|35101.1|35153|35103|35166.7|35116.7|35149.7|35099.7|606
1702969500000|2023-12-19 07:05:00|35153.3|35103.3|35142.3|35092.3|35153.6|35103.6|35138.6|35088.6|443
1702969800000|2023-12-19 07:10:00|35142.2|35092.2|35120.4|35070.4|35159.6|35109.6|35119.3|35069.3|535
1702970100000|2023-12-19 07:15:00|35119.7|35069.7|35116.4|35066.4|35126.9|35088.1|35101.1|35065|572
1702970400000|2023-12-19 07:20:00|35116.5|35066.5|35120.7|35070.7|35130.5|35080.5|35115.8|35065.8|458
1702970700000|2023-12-19 07:25:00|35120.6|35070.6|35122.7|35072.7|35136.2|35086.2|35118.6|35068.6|439
1702971000000|2023-12-19 07:30:00|35122.4|35072.4|35120.3|35070.3|35134.7|35102.9|35109.3|35070.3|451
1702971300000|2023-12-19 07:35:00|35120.6|35070.6|35123.4|35103.4|35134.3|35106.7|35117.2|35070.1|372
1702971600000|2023-12-19 07:40:00|35123|35103|35136.5|35116.5|35136.8|35116.8|35119.4|35099.4|314
1702971900000|2023-12-19 07:45:00|35136.6|35116.6|35158.3|35108.3|35162|35126.7|35136.2|35101.5|398
1702972200000|2023-12-19 07:50:00|35157.9|35107.9|35154.9|35134.9|35171.3|35136.6|35148|35107.1|371
1702972500000|2023-12-19 07:55:00|35155.2|35135.2|35180.6|35160.6|35196.9|35176.9|35154.9|35134.9|561
1702972800000|2023-12-19 08:00:00|35182.3|35162.3|35145.7|35125.7|35184.9|35164.9|35140.6|35120.6|540
1702973100000|2023-12-19 08:05:00|35145.4|35125.4|35137.4|35117.4|35157.7|35137.7|35134|35114|402
1702973400000|2023-12-19 08:10:00|35137.2|35117.2|35131.1|35111.1|35137.8|35117.8|35110|35090|433
1702973700000|2023-12-19 08:15:00|35131.2|35111.2|35156.7|35136.7|35166.2|35146.2|35130.2|35110.2|442
1702974000000|2023-12-19 08:20:00|35156.6|35136.6|35116.8|35096.8|35158|35138|35108.4|35088.4|462
1702974300000|2023-12-19 08:25:00|35117.2|35097.2|35114.1|35094.1|35123.3|35103.3|35101.3|35081.3|517
1702974600000|2023-12-19 08:30:00|35114.2|35094.2|35095.8|35075.8|35119.5|35099.5|35086.3|35052.4|529
1702974900000|2023-12-19 08:35:00|35095.4|35075.4|35126.3|35076.3|35126.3|35076.3|35094|35057.1|473
1702975200000|2023-12-19 08:40:00|35126.4|35076.4|35103.8|35053.8|35126.8|35076.8|35103.8|35053.8|482
1702975500000|2023-12-19 08:45:00|35103.5|35053.5|35050.1|35030.1|35107.2|35058.8|35039.7|35019.7|511
1702975800000|2023-12-19 08:50:00|35050|35030|35040.1|35020.1|35052.3|35032.3|35037.5|35017.5|441
1702976100000|2023-12-19 08:55:00|35040.2|35020.2|35040.9|35020.9|35050.6|35030.6|35035.8|35015.8|461
1702976400000|2023-12-19 09:00:00|35041.1|35021.1|35052.1|35032.1|35067.5|35047.5|35038|35018|559
1702976700000|2023-12-19 09:05:00|35051.7|35031.7|34992.8|34972.8|35057.2|35037.2|34992.7|34972.7|442
1702977000000|2023-12-19 09:10:00|34994.3|34974.3|35014.1|34994.1|35024|35004|34991.1|34955.5|488
1702977300000|2023-12-19 09:15:00|35013.9|34993.9|35016.5|34996.5|35018.7|34998.7|35004.4|34984.4|415
1702977600000|2023-12-19 09:20:00|35016.6|34996.6|35028.9|35008.9|35035.7|35015.7|35016.3|34996.3|424
1702977900000|2023-12-19 09:25:00|35028.7|35008.7|35031.8|35011.8|35046.1|35026.1|35027.5|35007.5|496
1702978200000|2023-12-19 09:30:00|35031.7|35011.7|35037.7|35017.7|35043.5|35023.5|35029.7|35009.7|410
1702978500000|2023-12-19 09:35:00|35037.9|35017.9|35037.5|35017.5|35059.3|35039.3|35035.9|35015.9|436
1702978800000|2023-12-19 09:40:00|35037.9|35017.9|35046.4|35026.4|35048.2|35028.2|35034.5|35014.5|261
1702979100000|2023-12-19 09:45:00|35046.8|35026.8|35044.8|35024.8|35050.8|35030.8|35042.9|35022.9|247
1702979400000|2023-12-19 09:50:00|35044.9|35024.9|35046.6|35026.6|35052.8|35032.8|35043.8|35023.8|340
1702979700000|2023-12-19 09:55:00|35047|35027|35054.3|35034.3|35059.7|35039.7|35040.6|35020.6|472
1702980000000|2023-12-19 10:00:00|35054|35034|35042.5|35022.5|35063.1|35040.1|35042|35009.2|509
1702980300000|2023-12-19 10:05:00|35042.4|35022.4|35045.6|35025.6|35045.7|35025.7|35029.5|35009.5|532
1702980600000|2023-12-19 10:10:00|35045.8|35025.8|35062|35042|35069.6|35049.6|35045.8|35025.8|456
1702980900000|2023-12-19 10:15:00|35061.4|35041.4|35049|35029|35064.2|35044.2|35048.7|35028.7|441
1702981200000|2023-12-19 10:20:00|35048.9|35028.9|35045.1|35025.1|35058.5|35038.5|35043.8|35023.8|355
1702981500000|2023-12-19 10:25:00|35045|35025|35049.1|35029.1|35051.6|35031.6|35041.3|35021.3|322
1702981800000|2023-12-19 10:30:00|35049.4|35029.4|35071.4|35051.4|35072.7|35052.7|35047|35027|344
1702982100000|2023-12-19 10:35:00|35071.8|35051.8|35077.7|35057.7|35077.8|35057.8|35065.6|35045.6|345
1702982400000|2023-12-19 10:40:00|35077.9|35057.9|35085.3|35065.3|35087|35067|35071.8|35051.8|385
1702982700000|2023-12-19 10:45:00|35085.2|35065.2|35071.3|35051.3|35086.2|35066.2|35069.8|35049.8|401
1702983000000|2023-12-19 10:50:00|35071.5|35051.5|35084.7|35064.7|35088.1|35068.1|35068.3|35048.3|321
1702983300000|2023-12-19 10:55:00|35084.4|35064.4|35087.4|35067.4|35088.4|35068.4|35078.7|35058.7|357
1702983600000|2023-12-19 11:00:00|35086.6|35066.6|35107.5|35087.5|35120.2|35088.4|35086.1|35062.6|627
1702983900000|2023-12-19 11:05:00|35107.4|35087.4|35108|35088|35110.1|35090.1|35100.1|35080.1|508
1702984200000|2023-12-19 11:10:00|35107.9|35087.9|35111.7|35091.7|35136.7|35116.7|35098.1|35078.1|498
1702984500000|2023-12-19 11:15:00|35111.8|35091.8|35135.7|35115.7|35135.7|35115.7|35107.7|35087.7|446
1702984800000|2023-12-19 11:20:00|35135.8|35115.8|35116.9|35096.9|35141.4|35121.4|35112.1|35092.1|511
1702985100000|2023-12-19 11:25:00|35116.5|35096.5|35110.2|35090.2|35124.5|35104.5|35105.1|35085.1|467
1702985400000|2023-12-19 11:30:00|35109.8|35089.8|35118.7|35098.7|35121.2|35101.2|35106.2|35086.2|383
1702985700000|2023-12-19 11:35:00|35118.9|35098.9|35107.1|35087.1|35121.5|35101.5|35104.5|35084.5|280
1702986000000|2023-12-19 11:40:00|35107|35087|35105.2|35085.2|35111.6|35091.6|35103.1|35083.1|305
1702986300000|2023-12-19 11:45:00|35105.3|35085.3|35102|35082|35106.5|35086.5|35096.4|35076.4|334
1702986600000|2023-12-19 11:50:00|35102.1|35082.1|35067.4|35047.4|35103.2|35083.2|35060.8|35040.8|432
1702986900000|2023-12-19 11:55:00|35067.7|35047.7|35036|35016|35067.7|35047.7|35033.1|35013.1|480
1702987200000|2023-12-19 12:00:00|35036.3|35016.3|35032.8|35012.8|35036.7|35016.7|35018.4|34998.4|384
1702987500000|2023-12-19 12:05:00|35032.9|35012.9|35036.8|35016.8|35037.6|35017.6|35031.6|35011.6|242
1702987800000|2023-12-19 12:10:00|35036.9|35016.9|35023.1|34973.1|35036.9|35016.9|35006.4|34971|354
1702988100000|2023-12-19 12:15:00|35023.3|34973.3|35024.5|34974.5|35030.7|34980.7|35015.1|34965.1|376
1702988400000|2023-12-19 12:20:00|35024.6|34974.6|35023.8|34973.8|35028.1|34990.1|35007.8|34966.5|367
1702988700000|2023-12-19 12:25:00|35023.7|34973.7|35041.4|34991.4|35048.5|34998.5|35023.1|34973.1|402
1702989000000|2023-12-19 12:30:00|35041.3|34991.3|35033.3|35013.3|35046|35014.2|35016.8|34978.7|399
1702989300000|2023-12-19 12:35:00|35033.5|35013.5|35017.2|34967.2|35038.4|35018.4|35007.9|34963.9|427
1702989600000|2023-12-19 12:40:00|35016.5|34966.5|35019.1|34969.1|35020.2|34970.2|35005.4|34955.4|390
1702989900000|2023-12-19 12:45:00|35020.7|34970.7|35024.7|34974.7|35037.7|34987.7|35018.4|34968.4|564
1702990200000|2023-12-19 12:50:00|35024.8|34974.8|34999.3|34949.3|35024.9|34974.9|34997.9|34947.9|487
1702990500000|2023-12-19 12:55:00|34999.4|34949.4|34992.5|34872.5|35003.9|34953.9|34928.5|34859.1|817
1702990800000|2023-12-19 13:00:00|34994|34874|34927.7|34877.7|34998.2|34881.1|34878.2|34815.6|788
1702991100000|2023-12-19 13:05:00|34927.6|34877.6|34948.5|34928.5|34967.4|34935.8|34913.9|34876.9|449
1702991400000|2023-12-19 13:10:00|34948.1|34928.1|34980.8|34930.8|34985.7|34948.7|34944.1|34913.9|420
1702991700000|2023-12-19 13:15:00|34979.2|34929.2|34956.3|34936.3|34986|34954.5|34953.3|34929|462
1702992000000|2023-12-19 13:20:00|34956.5|34936.5|34959.4|34939.4|34962.9|34942.9|34951.8|34931.8|559
1702992300000|2023-12-19 13:25:00|34959.5|34939.5|34965.3|34915.3|34972.6|34940.3|34948|34915.3|451
1702992600000|2023-12-19 13:30:00|34964.8|34914.8|34965.9|34945.9|34988.8|34951.9|34946.8|34914.8|700
1702992900000|2023-12-19 13:35:00|34965.8|34945.8|34947|34927|34965.8|34945.8|34943.6|34923.6|494
1702993200000|2023-12-19 13:40:00|34946.8|34926.8|34969.3|34949.3|34974.8|34954.8|34936.7|34916.7|528
1702993500000|2023-12-19 13:45:00|34969.4|34949.4|34943.1|34923.1|34975.8|34955.8|34941.6|34921.6|580
1702993800000|2023-12-19 13:50:00|34946.9|34926.9|34947.1|34927.1|34949.4|34929.4|34937.9|34917.9|457
1702994100000|2023-12-19 13:55:00|34947.5|34927.5|34943.7|34923.7|34951.9|34931.9|34941.4|34921.4|512
1702994400000|2023-12-19 14:00:00|34944|34924|34938.4|34918.4|34956.3|34936.3|34936.4|34916.4|553
1702994700000|2023-12-19 14:05:00|34938.7|34918.7|34988.8|34938.8|34992|34955.7|34938.7|34918.7|544
1702995000000|2023-12-19 14:10:00|34988.2|34938.2|35012.9|34992.9|35020.3|34994.1|34972.3|34922.3|524
1702995300000|2023-12-19 14:15:00|35012.8|34992.8|35015.6|34995.6|35019.6|34999.6|34993.9|34973.9|567
1702995600000|2023-12-19 14:20:00|35015|34995|35050|35030|35066.2|35031.9|35011.4|34972.5|536
1702995900000|2023-12-19 14:25:00|35050.8|35030.8|35056.5|35006.5|35070.1|35030.8|35025.9|34993.9|564
1702996200000|2023-12-19 14:30:00|35056|35006|35086.6|35066.6|35119.8|35084.9|35056|35006|666
1702996500000|2023-12-19 14:35:00|35085.9|35065.9|35082.3|35062.3|35091.2|35071.2|35073.6|35053.6|615
1702996800000|2023-12-19 14:40:00|35082.2|35062.2|35063|35043|35089.6|35069.6|35059.7|35039.7|518
1702997100000|2023-12-19 14:45:00|35064.2|35044.2|35065.6|35045.6|35065.6|35045.6|35036.8|35016.8|658
1702997400000|2023-12-19 14:50:00|35066|35046|35032.9|35012.9|35066|35046|35032|35012|664
1702997700000|2023-12-19 14:55:00|35032.8|35012.8|35030.8|35010.8|35059.9|35039.9|35026.6|35006.6|709
1702998000000|2023-12-19 15:00:00|35030.4|35010.4|35048.5|35028.5|35061.8|35041.8|35029.4|35009.4|703
1702998300000|2023-12-19 15:05:00|35051.1|35031.1|35064.7|35044.7|35073.4|35053.4|35050|35030|562
1702998600000|2023-12-19 15:10:00|35065.1|35045.1|35074.8|35054.8|35075.3|35055.3|35054.2|35034.2|516
1702998900000|2023-12-19 15:15:00|35075.1|35055.1|35027.8|35007.8|35075.1|35055.1|35025.1|35005.1|518
1702999200000|2023-12-19 15:20:00|35027.9|35007.9|35026.6|35006.6|35041.6|35021.6|35020|35000|468
1702999500000|2023-12-19 15:25:00|35026.7|35006.7|35032.8|35012.8|35048.8|35028.8|35026.7|35006.7|634
1702999800000|2023-12-19 15:30:00|35032.9|35012.9|35020|35000|35036.8|35016.8|35013.2|34993.2|497
1703000100000|2023-12-19 15:35:00|35020.1|35000.1|35030|35010|35033.5|35013.5|35016.1|34996.1|530
1703000400000|2023-12-19 15:40:00|35029.4|35009.4|35043.9|35023.9|35059.4|35039.4|35024.4|35004.4|624
1703000700000|2023-12-19 15:45:00|35043.8|35023.8|35022.9|35002.9|35044.1|35024.1|35011.7|34991.7|501
1703001000000|2023-12-19 15:50:00|35022.6|35002.6|35017.3|34997.3|35037.3|35017.3|35012|34992|578
1703001300000|2023-12-19 15:55:00|35017.5|34997.5|34987.5|34967.5|35030.8|35010.8|34986.7|34966.7|588
1703001600000|2023-12-19 16:00:00|34987.7|34967.7|34996.4|34976.4|35004.4|34984.4|34974.8|34954.8|593
1703001900000|2023-12-19 16:05:00|34995.9|34975.9|34985.4|34965.4|35020|34988.2|34985.2|34956.4|548
1703002200000|2023-12-19 16:10:00|34985.7|34965.7|35007.3|34987.3|35009.2|34989.2|34984.4|34964.4|511
1703002500000|2023-12-19 16:15:00|35007.2|34987.2|35014.5|34994.5|35018.2|34998.2|35006.4|34986.4|391
1703002800000|2023-12-19 16:20:00|35014.3|34994.3|35020.4|35000.4|35020.9|35000.9|35009.7|34989.7|556
1703003100000|2023-12-19 16:25:00|35020.3|35000.3|35026.8|35006.8|35029.5|35009.5|35002.6|34982.6|585
1703003400000|2023-12-19 16:30:00|35026.6|35006.6|35053.5|35033.5|35066.1|35040.9|35026.6|34995.6|588
1703003700000|2023-12-19 16:35:00|35053.3|35033.3|35034|35014|35053.3|35033.3|35030.3|35010.3|400
1703004000000|2023-12-19 16:40:00|35033.7|35013.7|35037.4|35017.4|35048.6|35028.6|35032.4|35012.4|372
1703004300000|2023-12-19 16:45:00|35036|35016|35065.1|35015.1|35073.2|35030.5|35033.2|35006.1|593
1703004600000|2023-12-19 16:50:00|35065.2|35015.2|35066.9|35016.9|35069.9|35019.9|35062.9|35012.9|590
1703004900000|2023-12-19 16:55:00|35066.6|35016.6|35061.1|35011.1|35067|35017|35038.5|34988.5|497
1703005200000|2023-12-19 17:00:00|35060.9|35010.9|35056.7|35006.7|35068|35018|35050.5|35000.5|564
1703005500000|2023-12-19 17:05:00|35056.9|35006.9|35061.3|35011.3|35069.2|35019.2|35050.6|35000.6|434
1703005800000|2023-12-19 17:10:00|35061.5|35011.5|35054.4|35004.4|35064.2|35014.2|35054.1|35004.1|417
1703006100000|2023-12-19 17:15:00|35054.3|35004.3|35054.3|35004.3|35057.6|35007.6|35046.2|34996.2|302
1703006400000|2023-12-19 17:20:00|35054.1|35004.1|35062.2|35012.2|35078.8|35028.8|35051.3|35001.3|433
1703006700000|2023-12-19 17:25:00|35062.1|35012.1|35071.5|35021.5|35071.7|35021.7|35060.7|35010.7|369
1703007000000|2023-12-19 17:30:00|35071.4|35021.4|35050.6|35000.6|35071.4|35021.4|35050.1|35000.1|341
1703007300000|2023-12-19 17:35:00|35050.9|35000.9|35052.4|35002.4|35052.4|35002.4|35047|34997|263
1703007600000|2023-12-19 17:40:00|35052.3|35002.3|35059.7|35009.7|35061.8|35011.8|35049.4|34999.4|369
1703007900000|2023-12-19 17:45:00|35060.1|35010.1|35053.9|35003.9|35060.2|35010.2|35050.9|35000.9|359
1703008200000|2023-12-19 17:50:00|35054.1|35004.1|35059.8|35009.8|35063.2|35013.2|35054.1|35004.1|351
1703008500000|2023-12-19 17:55:00|35060|35010|35069|35019|35076.1|35026.1|35056.8|35006.8|391
1703008800000|2023-12-19 18:00:00|35069.1|35019.1|35071.3|35021.3|35073.4|35023.4|35065.8|35015.8|361
1703009100000|2023-12-19 18:05:00|35071.2|35021.2|35079.2|35029.2|35080|35030|35068.4|35018.4|397
1703009400000|2023-12-19 18:10:00|35079.5|35029.5|35072.6|35022.6|35079.8|35029.8|35068.2|35018.2|441
1703009700000|2023-12-19 18:15:00|35072.5|35022.5|35082.9|35032.9|35083.2|35033.2|35071.2|35021.2|239
1703010000000|2023-12-19 18:20:00|35083|35033|35081.4|35031.4|35086.1|35036.1|35079.4|35029.4|240
1703010300000|2023-12-19 18:25:00|35081.3|35031.3|35080.9|35030.9|35084.2|35034.2|35076.8|35026.8|266
1703010600000|2023-12-19 18:30:00|35080.7|35030.7|35070.4|35020.4|35083|35033|35069.9|35019.9|313
1703010900000|2023-12-19 18:35:00|35070.5|35020.5|35068.9|35018.9|35072.7|35022.7|35064.8|35014.8|267
1703011200000|2023-12-19 18:40:00|35068.8|35018.8|35072.5|35022.5|35074|35024|35068.4|35018.4|182
1703011500000|2023-12-19 18:45:00|35072.6|35022.6|35072.9|35022.9|35079.1|35029.1|35071.2|35021.2|326
1703011800000|2023-12-19 18:50:00|35072.8|35022.8|35065.1|35015.1|35075.2|35036.1|35055.8|35015|245
1703012100000|2023-12-19 18:55:00|35065|35015|35064.1|35014.1|35074.8|35024.8|35062.6|35012.6|218
1703012400000|2023-12-19 19:00:00|35064|35014|35063.7|35013.7|35070.4|35020.4|35060.8|35010.8|284
1703012700000|2023-12-19 19:05:00|35062.3|35012.3|35058.8|35008.8|35063.7|35013.7|35056.2|35006.2|260
1703013000000|2023-12-19 19:10:00|35060.2|35010.2|35056.6|35006.6|35063.9|35013.9|35055|35005|308
1703013300000|2023-12-19 19:15:00|35057|35007|35060.7|35010.7|35061.3|35011.3|35055.4|35005.4|189
1703013600000|2023-12-19 19:20:00|35060.6|35010.6|35062.5|35012.5|35065.5|35015.5|35060.1|35010.1|172
1703013900000|2023-12-19 19:25:00|35062.4|35012.4|35060.4|35010.4|35062.9|35012.9|35057.5|35007.5|159
1703014200000|2023-12-19 19:30:00|35060.6|35010.6|35061.2|35011.2|35062.5|35012.5|35060.1|35010.1|122
1703014500000|2023-12-19 19:35:00|35061.1|35011.1|35065.7|35015.7|35069.6|35019.6|35061|35011|199
1703014800000|2023-12-19 19:40:00|35065.6|35015.6|35070.7|35020.7|35072.5|35022.5|35063.7|35013.7|189
1703015100000|2023-12-19 19:45:00|35070.9|35020.9|35068|35018|35072.3|35022.3|35067.8|35017.8|177
1703015400000|2023-12-19 19:50:00|35068.1|35018.1|35058.4|35008.4|35068.1|35018.1|35058.1|35008.1|174
1703015700000|2023-12-19 19:55:00|35058.2|35008.2|35054.9|35004.9|35061.6|35011.6|35052.2|35002.2|226
1703016000000|2023-12-19 20:00:00|35054.7|35004.7|35055.1|35005.1|35059.6|35009.6|35050.9|35000.9|205
1703016300000|2023-12-19 20:05:00|35055.2|35005.2|35063.5|35013.5|35068.9|35018.9|35055.2|35005.2|188
1703016600000|2023-12-19 20:10:00|35063.4|35013.4|35063|35013|35066.7|35016.7|35058.8|35008.8|210
1703016900000|2023-12-19 20:15:00|35061.1|35011.1|35063|35013|35065|35015|35058|35008|218
1703017200000|2023-12-19 20:20:00|35059.4|35009.4|35060.6|35010.6|35065|35015|35054.7|35004.7|192
1703017500000|2023-12-19 20:25:00|35061|35011|35060.1|35010.1|35072.8|35022.8|35059.6|35009.6|237
1703017800000|2023-12-19 20:30:00|35060.6|35010.6|35051.8|35001.8|35060.6|35010.6|35049.9|34999.9|238
1703018100000|2023-12-19 20:35:00|35052|35002|35063.7|35013.7|35064|35014|35050.1|35000.1|204
1703018400000|2023-12-19 20:40:00|35063.8|35013.8|35060.7|35010.7|35064.1|35014.1|35058.7|35008.7|223
1703018700000|2023-12-19 20:45:00|35061|35011|35063.4|35013.4|35066|35016|35060.7|35010.7|208
1703019000000|2023-12-19 20:50:00|35063.2|35013.2|35064.4|35014.4|35065.3|35015.3|35057.3|35007.3|255
1703019300000|2023-12-19 20:55:00|35064.1|35014.1|35062.7|35012.7|35066.7|35016.7|35061.9|35011.9|234
1703019600000|2023-12-19 21:00:00|35062.1|35012.1|35064.6|35014.6|35068.3|35018.3|35062.1|35012.1|173
1703019900000|2023-12-19 21:05:00|35064.9|35014.9|35053.6|35003.6|35064.9|35018.1|35038.1|35002.9|140
1703020200000|2023-12-19 21:10:00|35053.7|35003.7|35054.9|35004.9|35059.4|35009.4|35053.6|35003.6|143
1703020500000|2023-12-19 21:15:00|35055|35005|35052.5|35002.5|35056.1|35006.1|35052.5|35002.5|151
1703020800000|2023-12-19 21:20:00|35052.6|35002.6|35054.6|35004.6|35058.3|35008.3|35052.6|35002.6|137
1703021100000|2023-12-19 21:25:00|35054.5|35004.5|35050.1|35000.1|35054.8|35004.8|35046.1|34995.2|234
1703021400000|2023-12-19 21:30:00|35050|35000|35046.6|34996.6|35050.9|35000.9|35044.8|34990.1|197
1703021700000|2023-12-19 21:35:00|35046.4|34996.4|35043|34989|35046.4|34996.4|35041.4|34988.8|245
1703022000000|2023-12-19 21:40:00|35043.1|34988.9|35043.8|34993.8|35045.5|34995.5|35040.7|34988.9|200
1703022300000|2023-12-19 21:45:00|35046.5|34993.3|35050.6|34989.7|35051.7|34996.8|35040.9|34985.6|385
1703022600000|2023-12-19 21:50:00|35051.2|34986.7|35050.5|34988.3|35054.3|34995.1|35045.5|34950|197
1703022900000|2023-12-19 21:55:00|35051.5|34991.9|35055|34977.5|35059.3|34998|35043.2|34971.6|303
1703023200000|2023-12-19 22:00:00|35053.2|34961.7|35054.6|34959.6|35065.2|34963|35046|34935.7|28
1703023500000|2023-12-19 22:05:00|35048.4|34965.2|35053.1|34959.1|35078.6|34966|35048.4|34938.1|61
1703023800000|2023-12-19 22:10:00|35052.9|34958.9|35065.2|34945.2|35074.2|34959.9|35051.6|34944.9|88
1703024100000|2023-12-19 22:15:00|35065.4|34945.4|35087.7|34967.7|35088.1|34968.1|35064.5|34944.5|146
1703024400000|2023-12-19 22:20:00|35086.4|34966.4|35083|34963|35087.5|34967.5|35083|34963|63
1703024700000|2023-12-19 22:25:00|35083.5|34963.5|35081.8|34961.8|35083.5|34963.5|35081.6|34961.6|15
1703025000000|2023-12-19 22:30:00|35081.7|34961.7|35076|34956|35081.8|34964.1|35066.3|34946.3|108
1703025300000|2023-12-19 22:35:00|35076.3|34956.3|35077.6|34958.8|35078|34959.4|35071.8|34956|32
1703025600000|2023-12-19 22:40:00|35075.3|34959.6|35074.2|34956.5|35075.3|34959.6|35072.4|34956.5|29
1703025900000|2023-12-19 22:45:00|35074.3|34956.6|35074.4|34954.4|35074.5|34957.6|35068.3|34948.3|54
1703026200000|2023-12-19 22:50:00|35074.5|34954.5|35072.4|34952.4|35075.2|34955.2|35071.5|34951.5|54
1703026500000|2023-12-19 22:55:00|35072.2|34952.2|35042.3|34953.6|35072.6|34957.5|35040.3|34943.9|158
1703026800000|2023-12-19 23:00:00|35064.8|34947|35053.7|34981|35074.9|34982.7|35048.4|34947|210
1703027100000|2023-12-19 23:05:00|35054.7|34982.3|35064.5|34964.7|35078.8|34982.3|35044|34953.4|173
1703027400000|2023-12-19 23:10:00|35063.9|34964.6|35063.3|34966.3|35076|34978.3|35049.1|34959.4|135
1703027700000|2023-12-19 23:15:00|35069.1|34960.5|35050.1|34975.3|35069.1|34980|35047.1|34960.1|134
1703028000000|2023-12-19 23:20:00|35063.3|34968.1|35048.7|34978.7|35072.4|34980.7|35047.6|34962.3|98
1703028300000|2023-12-19 23:25:00|35048.2|34979|35066.5|34963|35070.7|34980|35041.1|34961.9|120
1703028600000|2023-12-19 23:30:00|35066.4|34962.9|35050.9|34974.2|35067|34974.4|35042.4|34959.9|187
1703028900000|2023-12-19 23:35:00|35051.1|34966.2|35050.1|34968.8|35067.6|34975.4|35049.4|34962.5|63
1703029200000|2023-12-19 23:40:00|35050.3|34968.4|35049.2|34978|35069.5|34978|35048.5|34966.4|83
1703029500000|2023-12-19 23:45:00|35049.1|34982.7|35049.7|34974|35059.2|34984|35049.1|34972|125
1703029800000|2023-12-19 23:50:00|35049.4|34978|35058.3|34974.4|35072.7|34981.7|35049.4|34968.3|148
1703030100000|2023-12-19 23:55:00|35058.7|34974.3|35050|34978.6|35070.7|34979|35047.3|34968.2|100
1703030400000|2023-12-20 00:00:00|35050.3|34978.5|35076.2|35008.8|35088.3|35021.9|35050.3|34967.5|492
1703030700000|2023-12-20 00:05:00|35076.8|35007.4|35086.8|35015|35091.5|35022.2|35071.3|35007.4|428
1703031000000|2023-12-20 00:10:00|35086.9|35014.9|35085.1|35020.6|35091.2|35023.3|35071.1|35009.2|352
1703031300000|2023-12-20 00:15:00|35085.4|35018.3|35078.5|35021.3|35088.2|35023.3|35070.3|35011.9|288
1703031600000|2023-12-20 00:20:00|35078.2|35021.5|35104.1|35020.3|35112.4|35026.9|35071.7|35014|327
1703031900000|2023-12-20 00:25:00|35095.7|35021.2|35082.7|35020.7|35155.3|35035.3|35075.7|35010.6|507
1703032200000|2023-12-20 00:30:00|35082.6|35019.8|35087.3|35021.8|35104.7|35029.7|35081.9|35011.7|398
1703032500000|2023-12-20 00:35:00|35087.2|35022.7|35087|35033.3|35096.3|35034|35080|35017.9|285
1703032800000|2023-12-20 00:40:00|35086.9|35033.6|35077.8|35017.9|35096.1|35044.1|35072.3|35012.1|523
1703033100000|2023-12-20 00:45:00|35078.4|35016.8|35086.6|35031.9|35089.9|35038.2|35078.4|35016.8|242
1703033400000|2023-12-20 00:50:00|35086.5|35032.3|35080.4|35030.2|35088.8|35037.1|35080.1|35029.8|357
1703033700000|2023-12-20 00:55:00|35081.3|35031.3|35070.7|35015.5|35087.9|35035.1|35068.3|35013.4|273
1703034000000|2023-12-20 01:00:00|35071.2|35015.8|35075.2|35020.3|35075.8|35022.6|35066.1|35008.3|375
1703034300000|2023-12-20 01:05:00|35075.1|35019.2|35084.9|35029.9|35084.9|35029.9|35069.7|35015.4|279
1703034600000|2023-12-20 01:10:00|35084.6|35029.7|35087.3|35032.1|35089.7|35036.3|35079|35024.5|276
1703034900000|2023-12-20 01:15:00|35087.2|35032.2|35092.1|35040.3|35092.1|35040.3|35084.4|35031.3|264
1703035200000|2023-12-20 01:20:00|35091.4|35038.8|35090.1|35040.1|35092.2|35041.7|35085.2|35033.3|231
1703035500000|2023-12-20 01:25:00|35090.3|35040.3|35101.7|35048.6|35102.1|35049.5|35090.2|35039.6|252
1703035800000|2023-12-20 01:30:00|35101.8|35048.7|35100|35043.3|35102.9|35051.5|35095.1|35037.6|311
1703036100000|2023-12-20 01:35:00|35100.5|35043.5|35102|35046.8|35105.6|35047.9|35094.5|35035.2|591
1703036400000|2023-12-20 01:40:00|35101.9|35044.8|35102.6|35041.4|35104.5|35048|35095.9|35039.5|419
1703036700000|2023-12-20 01:45:00|35103|35041.2|35100.4|35045.3|35105.2|35047.8|35094.5|35037.1|451
1703037000000|2023-12-20 01:50:00|35100.3|35045.5|35098.4|35042.5|35101.2|35047.8|35092.6|35038.7|291
1703037300000|2023-12-20 01:55:00|35097.6|35041.3|35095|35045|35098.3|35045|35091.5|35040|241
1703037600000|2023-12-20 02:00:00|35095.1|35045.1|35105.5|35052.5|35106.2|35053.2|35092.4|35042.4|278
1703037900000|2023-12-20 02:05:00|35105.8|35052.6|35105.5|35055.5|35110.2|35056.4|35101.5|35051.1|192
1703038200000|2023-12-20 02:10:00|35105.8|35055.8|35104.3|35052|35106.6|35055.8|35099.8|35048.9|155
1703038500000|2023-12-20 02:15:00|35104.1|35052.1|35102.2|35050.2|35107.6|35053.9|35098.5|35046|197
1703038800000|2023-12-20 02:20:00|35102|35050.1|35099.4|35044|35104.9|35052.7|35096.7|35042.9|174
1703039100000|2023-12-20 02:25:00|35099.1|35043.9|35099.1|35041.7|35103.3|35049.2|35096.3|35041.7|147
1703039400000|2023-12-20 02:30:00|35099.2|35042.7|35095.6|35045.6|35100.9|35048.3|35095|35042.7|134
1703039700000|2023-12-20 02:35:00|35095.5|35045.5|35092.8|35042.8|35097.1|35045.7|35088.5|35037.7|217
1703040000000|2023-12-20 02:40:00|35092.9|35042.9|35082.7|35026|35095.3|35044.7|35073|35014.6|405
1703040300000|2023-12-20 02:45:00|35082.1|35025.1|35068.1|35011.7|35082.7|35028.1|35050.1|34988.7|588
1703040600000|2023-12-20 02:50:00|35068.2|35012|35073.2|35021.4|35078.2|35022|35066.7|35011.7|324
1703040900000|2023-12-20 02:55:00|35075.8|35021.5|35078|35018.8|35083.4|35024.5|35072.9|35016.7|165
1703041200000|2023-12-20 03:00:00|35077.7|35018.5|35085.5|35029.9|35087.9|35032.7|35074.1|35016.5|321
1703041500000|2023-12-20 03:05:00|35086.1|35030.8|35088|35037.4|35093.3|35039.2|35083.6|35030.8|133
1703041800000|2023-12-20 03:10:00|35087.7|35037.3|35091.8|35041.8|35094.6|35041.8|35086.2|35032.5|211
1703042100000|2023-12-20 03:15:00|35094.4|35040.3|35096.6|35046.6|35100.3|35048.4|35090.8|35039.1|124
1703042400000|2023-12-20 03:20:00|35096.7|35046.7|35095.4|35044.8|35100.6|35047.1|35094.4|35043.2|103
1703042700000|2023-12-20 03:25:00|35095.5|35044.9|35094.6|35044.6|35097.4|35047.4|35092.5|35041.1|137
1703043000000|2023-12-20 03:30:00|35094|35044|35095.7|35045.6|35098|35048|35092.3|35041|151
1703043300000|2023-12-20 03:35:00|35095.6|35045.5|35094.7|35044.7|35098|35046.5|35091.6|35041.5|140
1703043600000|2023-12-20 03:40:00|35094.8|35044.8|35097.2|35043.7|35097.2|35045.3|35091.4|35040.2|180
1703043900000|2023-12-20 03:45:00|35096.9|35043.5|35097.6|35047.6|35099.9|35049.1|35093.6|35042.5|167
1703044200000|2023-12-20 03:50:00|35097.8|35046.7|35096.8|35046.2|35102.6|35052.5|35095.2|35043.4|159
1703044500000|2023-12-20 03:55:00|35096|35045.4|35100.2|35047.5|35100.9|35050.1|35095.6|35045.1|144
1703044800000|2023-12-20 04:00:00|35100.5|35047.7|35099.5|35049.5|35101.6|35050.2|35098.5|35047.3|167
1703045100000|2023-12-20 04:05:00|35099.4|35049.4|35101.2|35048.4|35103.1|35051.1|35098.8|35047.9|117
1703045400000|2023-12-20 04:10:00|35101.5|35048.5|35099.4|35049.4|35103.3|35052.1|35098.5|35047.8|124
1703045700000|2023-12-20 04:15:00|35100.3|35050.3|35099.8|35046.9|35101.6|35050.3|35097.1|35046.3|98
1703046000000|2023-12-20 04:20:00|35099.6|35046.8|35098.9|35048.9|35101.7|35050|35097.7|35045.7|75
1703046300000|2023-12-20 04:25:00|35098.8|35048.8|35099.5|35046.8|35101.4|35049.6|35097.1|35046.4|115
1703046600000|2023-12-20 04:30:00|35099.7|35047|35099.5|35049.5|35102.3|35051.1|35097.4|35046.8|130
1703046900000|2023-12-20 04:35:00|35101.3|35048.5|35097.6|35045.4|35101.3|35050.6|35092.5|35042.5|140
1703047200000|2023-12-20 04:40:00|35097.4|35045.5|35095.8|35045.8|35100.3|35049.8|35093.7|35042.7|221
1703047500000|2023-12-20 04:45:00|35095.9|35045.9|35101.8|35048.2|35102.3|35051.1|35094.8|35044.8|198
1703047800000|2023-12-20 04:50:00|35101.6|35048|35102.5|35052.5|35107.8|35057.8|35099.1|35047.5|239
1703048100000|2023-12-20 04:55:00|35102.4|35052.4|35099.2|35046.6|35102.9|35052.4|35094.2|35041.6|210
1703048400000|2023-12-20 05:00:00|35099.4|35046.9|35103.3|35049.6|35108.5|35056.7|35099.4|35046.9|326
1703048700000|2023-12-20 05:05:00|35102.1|35049.5|35107.1|35057.1|35109.8|35057.6|35100.9|35049.4|189
1703049000000|2023-12-20 05:10:00|35107|35057|35112.3|35060.2|35112.7|35062.1|35107|35056.4|209
1703049300000|2023-12-20 05:15:00|35112.4|35060.3|35110.2|35060.2|35112.7|35062.7|35108.1|35057|179
1703049600000|2023-12-20 05:20:00|35110.1|35060.1|35111.4|35060.1|35114.4|35063.9|35106.9|35056.3|170
1703049900000|2023-12-20 05:25:00|35110.5|35060|35111|35061|35114|35064|35109.4|35058.2|199
1703050200000|2023-12-20 05:30:00|35110.8|35060.8|35112.8|35062.8|35113.5|35063.5|35108|35056.7|229
1703050500000|2023-12-20 05:35:00|35112.9|35062.9|35119.3|35069.3|35122.8|35072.8|35112.5|35062.4|165
1703050800000|2023-12-20 05:40:00|35119.9|35069.9|35118.8|35068.8|35122.5|35072.5|35115.3|35065.3|230
1703051100000|2023-12-20 05:45:00|35118.9|35068.9|35118.5|35068.5|35121.7|35071.7|35113.6|35063.6|214
1703051400000|2023-12-20 05:50:00|35118.7|35068.7|35116.3|35066.3|35119.1|35069.1|35114.4|35064.2|133
1703051700000|2023-12-20 05:55:00|35116.4|35066.4|35101.2|35051.2|35117.3|35067.3|35099.7|35049.4|467
1703052000000|2023-12-20 06:00:00|35101.1|35051.1|35118.2|35068.2|35118.9|35068.9|35100.4|35050.4|464
1703052300000|2023-12-20 06:05:00|35118.3|35068.3|35120.2|35070.2|35122.2|35072.2|35115.2|35065.2|424
1703052600000|2023-12-20 06:10:00|35120.3|35070.3|35125.7|35075.7|35130.9|35080.9|35117.4|35067.4|285
1703052900000|2023-12-20 06:15:00|35125.6|35075.6|35137.4|35087.4|35140.8|35090.8|35125.6|35075.6|333
1703053200000|2023-12-20 06:20:00|35137.6|35087.6|35144.6|35094.6|35147.1|35097.1|35135.6|35085.6|332
1703053500000|2023-12-20 06:25:00|35144.8|35094.8|35150.9|35100.9|35154.7|35104.7|35143.2|35093.2|389
1703053800000|2023-12-20 06:30:00|35150.8|35100.8|35145.2|35095.2|35153.8|35103.8|35145.2|35095.2|258
1703054100000|2023-12-20 06:35:00|35145.6|35095.6|35150|35100|35152.8|35102.8|35141|35091|326
1703054400000|2023-12-20 06:40:00|35150.1|35100.1|35113.3|35063.3|35152.5|35102.5|35112.3|35062.3|364
1703054700000|2023-12-20 06:45:00|35113.1|35063.1|35094.5|35044.5|35116.1|35066.1|35094.2|35044.2|331
1703055000000|2023-12-20 06:50:00|35094.3|35044.3|35088.7|35038.7|35096.2|35046.2|35088.3|35038.3|211
1703055300000|2023-12-20 06:55:00|35090.8|35040.8|35090.1|35035.7|35091.7|35041.7|35083.2|35033.2|348
1703055600000|2023-12-20 07:00:00|35100.7|35037.2|35122|35072|35131.2|35076.3|35094.3|35037.1|771
1703055900000|2023-12-20 07:05:00|35121.8|35071.8|35103.1|35053.1|35124|35074|35098.5|35048.5|480
1703056200000|2023-12-20 07:10:00|35101.9|35051.9|35103|35053|35106.7|35056.7|35090.7|35040.7|430
1703056500000|2023-12-20 07:15:00|35102.9|35052.9|35102.6|35052.6|35112.6|35062.6|35089|35039|439
1703056800000|2023-12-20 07:20:00|35102.5|35052.5|35110.3|35060.3|35117.1|35067.1|35097.3|35047.3|460
1703057100000|2023-12-20 07:25:00|35109.6|35059.6|35127.4|35077.4|35132.3|35082.3|35098.2|35048.2|505
1703057400000|2023-12-20 07:30:00|35128.4|35078.4|35102.1|35082.1|35143.9|35102.5|35101.2|35074.7|500
1703057700000|2023-12-20 07:35:00|35102.3|35082.3|35106|35086|35110.3|35090.3|35102|35082|409
1703058000000|2023-12-20 07:40:00|35106.1|35086.1|35108|35088|35120.5|35091.7|35100.9|35066.5|332
1703058300000|2023-12-20 07:45:00|35107.9|35087.9|35098.1|35078.1|35119.2|35089.7|35096.6|35061.9|303
1703058600000|2023-12-20 07:50:00|35098|35078|35093.3|35073.3|35100.8|35080.8|35085.1|35065.1|282
1703058900000|2023-12-20 07:55:00|35093.2|35073.2|35090.5|35070.5|35109.7|35089.7|35086.4|35066.4|450
1703059200000|2023-12-20 08:00:00|35091.1|35071.1|35091.9|35071.9|35110|35090|35087.3|35067.3|550
1703059500000|2023-12-20 08:05:00|35090.8|35070.8|35094.1|35074.1|35106.7|35086.7|35086.2|35066.2|420
1703059800000|2023-12-20 08:10:00|35094|35074|35104.5|35084.5|35106.3|35086.3|35090.8|35070.8|437
1703060100000|2023-12-20 08:15:00|35104.2|35084.2|35108.4|35088.4|35113.4|35093.4|35092.4|35072.4|496
1703060400000|2023-12-20 08:20:00|35108.3|35088.3|35098.9|35078.9|35118.3|35098.3|35098.9|35078.9|453
1703060700000|2023-12-20 08:25:00|35098.5|35078.5|35095|35075|35109.2|35089.2|35092.9|35072.9|446
1703061000000|2023-12-20 08:30:00|35094.7|35074.7|35061.1|35041.1|35096.7|35076.7|35060|35040|509
1703061300000|2023-12-20 08:35:00|35062.4|35042.4|35090.7|35070.7|35091.1|35071.1|35062.4|35042.4|475
1703061600000|2023-12-20 08:40:00|35090.6|35070.6|35092.1|35072.1|35106.6|35086.6|35071.3|35051.3|501
1703061900000|2023-12-20 08:45:00|35092|35072|35085.5|35065.5|35092.5|35072.5|35077.3|35057.3|419
1703062200000|2023-12-20 08:50:00|35085.3|35065.3|35111.1|35091.1|35111.1|35091.1|35079.9|35059.9|415
1703062500000|2023-12-20 08:55:00|35111.7|35091.7|35100.6|35080.6|35116|35096|35099.5|35079.5|511
1703062800000|2023-12-20 09:00:00|35100.9|35080.9|35105|35085|35107.4|35087.4|35090.6|35070.6|479
1703063100000|2023-12-20 09:05:00|35104.7|35084.7|35130.4|35110.4|35131.4|35110.4|35096.9|35068.9|525
1703063400000|2023-12-20 09:10:00|35130.7|35110.7|35128|35108|35130.7|35110.7|35115|35095|427
1703063700000|2023-12-20 09:15:00|35126.6|35106.6|35129.2|35109.2|35141.5|35121.5|35123.2|35103.2|354
1703064000000|2023-12-20 09:20:00|35128.8|35108.8|35119|35099|35134.6|35114.6|35117.1|35097.1|393
1703064300000|2023-12-20 09:25:00|35119.4|35099.4|35115.9|35095.9|35119.6|35099.6|35113|35093|381
1703064600000|2023-12-20 09:30:00|35116.2|35096.2|35107.2|35087.2|35121.6|35101.6|35106.3|35086.3|388
1703064900000|2023-12-20 09:35:00|35106.9|35086.9|35099.8|35079.8|35112.7|35092.7|35099.4|35079.4|361
1703065200000|2023-12-20 09:40:00|35099.7|35079.7|35107.8|35087.8|35107.8|35087.8|35095.9|35075.9|331
1703065500000|2023-12-20 09:45:00|35107.1|35087.1|35105|35085|35109.9|35089.9|35101.9|35081.9|339
1703065800000|2023-12-20 09:50:00|35104.8|35084.8|35108.9|35088.9|35117.5|35097.5|35103.6|35083.6|339
1703066100000|2023-12-20 09:55:00|35109|35089|35120.4|35100.4|35124.7|35104.7|35105.7|35085.7|352
1703066400000|2023-12-20 10:00:00|35120.2|35100.2|35145|35125|35169.3|35149.3|35117|35097|557
1703066700000|2023-12-20 10:05:00|35145.1|35125.1|35157.5|35137.5|35167.3|35147.3|35140.7|35120.7|461
1703067000000|2023-12-20 10:10:00|35158|35138|35165.6|35145.6|35165.6|35145.6|35132.2|35112.2|366
1703067300000|2023-12-20 10:15:00|35165.2|35145.2|35193.9|35173.9|35202.2|35182.2|35162.9|35142.9|501
1703067600000|2023-12-20 10:20:00|35194.2|35174.2|35200.1|35180.1|35213.3|35193.3|35190.1|35170.1|375
1703067900000|2023-12-20 10:25:00|35200.2|35180.2|35211.4|35191.4|35220.1|35200.1|35200.1|35180.1|361
1703068200000|2023-12-20 10:30:00|35211.1|35191.1|35223.5|35203.5|35229|35209|35208.4|35188.4|395
1703068500000|2023-12-20 10:35:00|35225.4|35205.4|35198.7|35178.7|35225.5|35205.5|35191.7|35171.7|361
1703068800000|2023-12-20 10:40:00|35199.1|35179.1|35186.7|35166.7|35199.1|35179.1|35177.6|35157.6|400
1703069100000|2023-12-20 10:45:00|35186.5|35166.5|35194.1|35174.1|35199.5|35179.5|35180.4|35160.4|383
1703069400000|2023-12-20 10:50:00|35194|35174|35180.3|35160.3|35194.4|35174.4|35178.2|35158.2|347
1703069700000|2023-12-20 10:55:00|35179.9|35159.9|35224.6|35174.6|35228|35185.3|35178.6|35158.6|521
1703070000000|2023-12-20 11:00:00|35224.4|35174.4|35214.3|35194.3|35224.4|35196.3|35205.6|35167.2|478
1703070300000|2023-12-20 11:05:00|35214.2|35194.2|35225.8|35175.8|35226.5|35195.2|35204|35158.7|436
1703070600000|2023-12-20 11:10:00|35225.7|35175.7|35216.6|35196.6|35228.7|35200.8|35206.9|35169.3|349
1703070900000|2023-12-20 11:15:00|35216.9|35196.9|35225.7|35205.7|35231.4|35211.4|35210.9|35190.9|362
1703071200000|2023-12-20 11:20:00|35225.9|35205.9|35239.4|35219.4|35239.6|35219.6|35220.6|35200.6|356
1703071500000|2023-12-20 11:25:00|35239.5|35219.5|35235.4|35215.4|35245|35225|35228.6|35208.6|393
1703071800000|2023-12-20 11:30:00|35235.3|35215.3|35238.5|35218.5|35241.7|35221.7|35227.9|35207.9|403
1703072100000|2023-12-20 11:35:00|35237.7|35217.7|35233.4|35213.4|35240.2|35220.2|35227.5|35207.5|344
1703072400000|2023-12-20 11:40:00|35233.6|35213.6|35233.9|35213.9|35244.6|35224.6|35231.9|35211.9|419
1703072700000|2023-12-20 11:45:00|35234.9|35214.9|35252.1|35232.1|35252.1|35232.1|35231.6|35211.6|383
1703073000000|2023-12-20 11:50:00|35252.2|35232.2|35247.7|35227.7|35264.4|35244.4|35247.6|35227.6|360
1703073300000|2023-12-20 11:55:00|35247.6|35227.6|35239.5|35219.5|35272.7|35252.7|35235.6|35215.6|501
1703073600000|2023-12-20 12:00:00|35239.9|35219.9|35246.3|35226.3|35247.8|35227.8|35229.6|35209.6|485
1703073900000|2023-12-20 12:05:00|35246.4|35226.4|35231.1|35211.1|35246.5|35226.5|35226.9|35206.9|283
1703074200000|2023-12-20 12:10:00|35231.2|35211.2|35246.3|35226.3|35250.2|35230.2|35230.3|35210.3|364
1703074500000|2023-12-20 12:15:00|35246.2|35226.2|35237.8|35217.8|35254.3|35234.3|35237.4|35217.4|360
1703074800000|2023-12-20 12:20:00|35237.7|35217.7|35246.4|35226.4|35246.7|35226.7|35231.3|35211.3|347
1703075100000|2023-12-20 12:25:00|35246.3|35226.3|35254.7|35234.7|35254.7|35234.7|35240.1|35220.1|317
1703075400000|2023-12-20 12:30:00|35254.3|35234.3|35263.6|35243.6|35263.6|35243.6|35230.6|35210.6|397
1703075700000|2023-12-20 12:35:00|35263.5|35243.5|35268.4|35248.4|35273.9|35253.9|35258.4|35238.4|369
1703076000000|2023-12-20 12:40:00|35268|35248|35259.5|35239.5|35270.9|35250.9|35256.1|35236.1|318
1703076300000|2023-12-20 12:45:00|35259.6|35239.6|35256.9|35236.9|35261.3|35241.3|35237.3|35217.3|364
1703076600000|2023-12-20 12:50:00|35256.8|35236.8|35269.1|35219.1|35272|35237.5|35249.7|35210.5|367
1703076900000|2023-12-20 12:55:00|35269|35219|35254.4|35234.4|35269|35248.9|35252.2|35218.4|603
1703077200000|2023-12-20 13:00:00|35254.8|35234.8|35257|35207|35267.5|35235|35235.5|35193.5|545
1703077500000|2023-12-20 13:05:00|35257.6|35207.6|35205|35185|35261.7|35211.7|35205|35169.3|433
1703077800000|2023-12-20 13:10:00|35205.2|35185.2|35205.2|35155.2|35214.9|35187.2|35190|35151.9|491
1703078100000|2023-12-20 13:15:00|35205.6|35155.6|35203.4|35183.4|35212.8|35192.8|35171|35151|441
1703078400000|2023-12-20 13:20:00|35203.5|35183.5|35196.4|35176.4|35212.4|35192.4|35189.1|35169.1|471
1703078700000|2023-12-20 13:25:00|35196.5|35176.5|35184.1|35164.1|35201.2|35181.2|35179.7|35159.7|488
1703079000000|2023-12-20 13:30:00|35183.7|35163.7|35173.4|35153.4|35185.1|35165.1|35167.6|35147.6|488
1703079300000|2023-12-20 13:35:00|35173.8|35153.8|35168.8|35148.8|35182.9|35162.9|35168.7|35148.7|457
1703079600000|2023-12-20 13:40:00|35168.6|35148.6|35158.1|35138.1|35169.8|35149.8|35158.1|35138.1|457
1703079900000|2023-12-20 13:45:00|35157.9|35137.9|35113.2|35093.2|35158.2|35138.2|35111.1|35091.1|459
1703080200000|2023-12-20 13:50:00|35113.3|35093.3|35114.5|35094.5|35123.4|35103.4|35108.1|35088.1|474
1703080500000|2023-12-20 13:55:00|35114.7|35094.7|35114|35094|35125.4|35105.4|35111.7|35091.7|502
1703080800000|2023-12-20 14:00:00|35114.1|35094.1|35110.7|35090.7|35127.9|35107.9|35104.9|35084.9|557
1703081100000|2023-12-20 14:05:00|35110.6|35090.6|35117.8|35097.8|35134.9|35114.9|35110.4|35090.4|453
1703081400000|2023-12-20 14:10:00|35117.6|35097.6|35087.8|35067.8|35120.3|35100.3|35087.5|35067.5|439
1703081700000|2023-12-20 14:15:00|35087.9|35067.9|35107.5|35087.5|35115.2|35095.2|35087.8|35067.8|430
1703082000000|2023-12-20 14:20:00|35108.2|35088.2|35115.4|35095.4|35123.1|35103.1|35093.8|35073.8|485
1703082300000|2023-12-20 14:25:00|35115.2|35095.2|35104.6|35084.6|35117|35097|35101.6|35081.6|525
1703082600000|2023-12-20 14:30:00|35104.7|35084.7|35093.6|35073.6|35110.1|35090.1|35091.7|35071.7|575
1703082900000|2023-12-20 14:35:00|35094.1|35074.1|35101.5|35081.5|35102.3|35082.3|35089|35069|533
1703083200000|2023-12-20 14:40:00|35101.6|35081.6|35079.6|35059.6|35103.7|35083.7|35078.7|35058.7|493
1703083500000|2023-12-20 14:45:00|35079.9|35059.9|35074.3|35054.3|35085.2|35065.2|35069.3|35049.3|540
1703083800000|2023-12-20 14:50:00|35074|35054|35057.1|35037.1|35080.1|35060.1|35053.4|35033.4|525
1703084100000|2023-12-20 14:55:00|35056.7|35036.7|35057.7|35002.5|35062|35042|35033.4|34996.8|540
1703084400000|2023-12-20 15:00:00|35056.9|35000|35060.4|35040.4|35077.8|35049.6|35048.6|34998.7|664
1703084700000|2023-12-20 15:05:00|35060.8|35040.8|35055.7|35035.7|35066.7|35046.7|35046.9|35026.9|506
1703085000000|2023-12-20 15:10:00|35055.8|35035.8|35076.7|35056.7|35085.6|35065.6|35053|35033|521
1703085300000|2023-12-20 15:15:00|35076.8|35056.8|35080.4|35060.4|35089|35069|35072|35052|519
1703085600000|2023-12-20 15:20:00|35080.5|35060.5|35092.7|35072.7|35093.6|35073.6|35076.2|35056.2|484
1703085900000|2023-12-20 15:25:00|35092.9|35072.9|35095.7|35075.7|35117.4|35097.4|35091.9|35071.9|634
1703086200000|2023-12-20 15:30:00|35095.2|35075.2|35041.9|35021.9|35096.1|35076.1|35039.9|35019.9|615
1703086500000|2023-12-20 15:35:00|35042.2|35022.2|35035.2|35015.2|35042.6|35022.6|35025.5|35005.5|577
1703086800000|2023-12-20 15:40:00|35035.3|35015.3|35031.5|35011.5|35038.3|35018.3|35025.4|35005.4|493
1703087100000|2023-12-20 15:45:00|35031.4|35011.4|35056.3|35036.3|35057|35037|35031.4|35011.4|590
1703087400000|2023-12-20 15:50:00|35056.4|35036.4|35059.7|35039.7|35067|35047|35054.7|35034.7|532
1703087700000|2023-12-20 15:55:00|35059|35039|35037.7|35017.7|35061|35041|35037.5|35017.5|606
1703088000000|2023-12-20 16:00:00|35038.8|35018.8|35028.7|35008.7|35045.1|35025.1|35017.5|34997.5|585
1703088300000|2023-12-20 16:05:00|35028.6|35008.6|35026.3|35006.3|35037|35017|35019.8|34999.8|524
1703088600000|2023-12-20 16:10:00|35026.1|35006.1|35030.2|35010.2|35030.5|35010.5|35020.2|35000.2|470
1703088900000|2023-12-20 16:15:00|35030.5|35010.5|35037.2|35017.2|35039.1|35019.1|35030.4|35010.4|341
1703089200000|2023-12-20 16:20:00|35037.1|35017.1|35038.3|35018.3|35046.4|35026.4|35024.3|35004.3|491
1703089500000|2023-12-20 16:25:00|35038.8|35018.8|35035.4|35015.4|35050.8|35030.8|35031.9|35011.9|360
1703089800000|2023-12-20 16:30:00|35035.5|35015.5|35066.6|35016.6|35067.3|35018.2|35034.5|34998.6|386
1703090100000|2023-12-20 16:35:00|35065.6|35015.6|35069.8|35019.8|35073|35023|35063.2|35013.2|371
1703090400000|2023-12-20 16:40:00|35069.6|35019.6|35067.9|35017.9|35073.8|35023.8|35004.3|34954.3|596
1703090700000|2023-12-20 16:45:00|35067.7|35017.7|35019.3|34999.3|35072.3|35022.3|34999.5|34949.5|660
1703091000000|2023-12-20 16:50:00|35019.2|34999.2|35046.7|34996.7|35083.3|35032.1|35019.2|34979|461
1703091300000|2023-12-20 16:55:00|35047|34997|35036.7|34986.7|35047|34997|35024.2|34974.2|563
1703091600000|2023-12-20 17:00:00|35038.1|34988.1|35036.4|34986.4|35043.3|34993.3|35034.6|34984.6|337
1703091900000|2023-12-20 17:05:00|35036.5|34986.5|35051.3|35001.3|35055.3|35005.3|35019.8|34977|310
1703092200000|2023-12-20 17:10:00|35051.5|35001.5|35051.9|35001.9|35053.7|35003.7|35043.4|34993.4|379
1703092500000|2023-12-20 17:15:00|35052|35002|35050|35000|35056|35006|35048.7|34998.7|302
1703092800000|2023-12-20 17:20:00|35050.1|35000.1|35058.1|35008.1|35061.7|35011.7|35048.6|34998.6|282
1703093100000|2023-12-20 17:25:00|35058.3|35008.3|35052.4|35002.4|35060.9|35020.6|35037.5|35001|248
1703093400000|2023-12-20 17:30:00|35052.2|35002.2|35051.5|35001.5|35054.1|35016.7|35033.5|34996.9|248
1703093700000|2023-12-20 17:35:00|35051.4|35001.4|35046.4|34996.4|35058.5|35008.5|35046.1|34996.1|249
1703094000000|2023-12-20 17:40:00|35045.5|34995.5|35046.6|34996.6|35052.6|35016.6|35034.6|34992.7|280
1703094300000|2023-12-20 17:45:00|35046.4|34996.4|35046.2|34996.2|35046.6|34996.6|35038.2|34988.2|353
1703094600000|2023-12-20 17:50:00|35046.5|34996.5|35072.8|35022.8|35076.6|35026.6|35045.7|34995.7|548
1703094900000|2023-12-20 17:55:00|35072.6|35022.6|35047.2|34997.2|35074.3|35024.3|35045.9|34995.9|538
1703095200000|2023-12-20 18:00:00|35047.8|34997.8|35037.1|34987.1|35052.1|35002.1|35036.3|34986.3|556
1703095500000|2023-12-20 18:05:00|35038.7|34988.7|35049.3|34999.3|35052.8|35002.8|35037.8|34987.8|442
1703095800000|2023-12-20 18:10:00|35049.1|34999.1|35046|34996|35052.5|35002.5|35042.8|34992.8|609
1703096100000|2023-12-20 18:15:00|35045.9|34995.9|35041.7|34991.7|35047|34997|35039.8|34989.8|319
1703096400000|2023-12-20 18:20:00|35041.8|34991.8|35046.4|34996.4|35048.9|34998.9|35038.5|34988.5|331
1703096700000|2023-12-20 18:25:00|35046|34996|35043.8|34993.8|35046.6|34996.6|35038.7|34988.7|215
1703097000000|2023-12-20 18:30:00|35043.3|34993.3|35037.2|34987.2|35043.3|34993.3|35033.1|34983.1|263
1703097300000|2023-12-20 18:35:00|35037.3|34987.3|35043|34993|35047.1|34997.1|35036.4|34986.4|191
1703097600000|2023-12-20 18:40:00|35043.1|34993.1|35047.2|34997.2|35050.5|35000.5|35042.4|34992.4|216
1703097900000|2023-12-20 18:45:00|35047.3|34997.3|35045.3|34995.3|35050.3|35000.3|35044.3|34994.3|213
1703098200000|2023-12-20 18:50:00|35044.1|34994.1|35038.1|34988.1|35047.8|34997.8|35037.7|34987.7|280
1703098500000|2023-12-20 18:55:00|35038.2|34988.2|35048.8|34998.8|35049.4|34999.4|35036.7|34986.7|241
1703098800000|2023-12-20 19:00:00|35040.6|34990.6|35044.4|34994.4|35045.1|34995.1|35032.2|34982.2|204
1703099100000|2023-12-20 19:05:00|35044.8|34994.8|35045.5|34995.5|35047|34997|35041.1|34991.1|232
1703099400000|2023-12-20 19:10:00|35045.6|34995.6|35033.7|34983.7|35045.8|34995.8|35033.5|34983.5|283
1703099700000|2023-12-20 19:15:00|35034.6|34984.6|35039.2|34989.2|35043.2|34993.2|35033.2|34983.2|323
1703100000000|2023-12-20 19:20:00|35039.3|34989.3|35040.9|34990.9|35043.1|34993.1|35039|34989|194
1703100300000|2023-12-20 19:25:00|35040.8|34990.8|35039.7|34989.7|35043.9|34993.9|35037.4|34987.4|227
1703100600000|2023-12-20 19:30:00|35039.5|34989.5|35049.8|34999.8|35050.3|35000.3|35037|34987|255
1703100900000|2023-12-20 19:35:00|35049.9|34999.9|35056.5|35006.5|35056.7|35006.7|35046.1|34996.1|300
1703101200000|2023-12-20 19:40:00|35056.4|35006.4|35067.9|35017.9|35067.9|35017.9|35056.4|35006.4|308
1703101500000|2023-12-20 19:45:00|35067.8|35017.8|35071.5|35021.5|35071.6|35021.6|35065.3|35015.3|297
1703101800000|2023-12-20 19:50:00|35071.3|35021.3|35078.2|35028.2|35092.7|35042.7|35070.8|35020.8|529
1703102100000|2023-12-20 19:55:00|35078.1|35028.1|35094.6|35044.6|35098.3|35048.3|35068.9|35018.9|497
1703102400000|2023-12-20 20:00:00|35095.1|35045.1|35113.3|35063.3|35114.8|35064.8|35095.1|35045.1|510
1703102700000|2023-12-20 20:05:00|35111.2|35061.2|35118.7|35068.7|35129.7|35079.7|35109.3|35059.3|459
1703103000000|2023-12-20 20:10:00|35115.7|35065.7|35113.6|35063.6|35118.2|35068.2|35106.2|35056.2|511
1703103300000|2023-12-20 20:15:00|35113.5|35063.5|35099.4|35049.4|35114|35064|35097.4|35047.4|487
1703103600000|2023-12-20 20:20:00|35098.9|35048.9|35109.8|35059.8|35109.8|35059.8|35098.9|35048.9|463
1703103900000|2023-12-20 20:25:00|35110.7|35060.7|35121|35071|35139.1|35089.1|35107.9|35057.9|491
1703104200000|2023-12-20 20:30:00|35124|35074|35116.7|35066.7|35124|35074|35110.2|35060.2|497
1703104500000|2023-12-20 20:35:00|35118.9|35068.9|35135.9|35085.9|35137.2|35087.2|35118.9|35068.9|475
1703104800000|2023-12-20 20:40:00|35136|35086|35130.2|35080.2|35136|35086|35123.4|35073.4|423
1703105100000|2023-12-20 20:45:00|35132.6|35082.6|35134.3|35084.3|35145.2|35095.2|35131.1|35081.1|546
1703105400000|2023-12-20 20:50:00|35136|35082.6|35151.3|35099.6|35158.4|35103.4|35131.2|35079.2|1023
1703105700000|2023-12-20 20:55:00|35151.7|35099.7|35166|35116|35174.4|35124.4|35151.7|35098.5|911
1703106000000|2023-12-20 21:00:00|35167.4|35117.3|35159.9|35109.9|35172.1|35121.4|35145.7|35094.6|890
1703106300000|2023-12-20 21:05:00|35159.4|35109.4|35147.8|35097.8|35168.9|35118.9|35143.5|35093.5|244
1703106600000|2023-12-20 21:10:00|35146.8|35096.8|35147.7|35097.7|35151.4|35101.4|35142.7|35092.7|265
1703106900000|2023-12-20 21:15:00|35145.6|35095.6|35143|35093|35148.5|35098.5|35139.6|35089.6|214
1703107200000|2023-12-20 21:20:00|35143.1|35093.1|35143.9|35093.9|35145.4|35095.4|35134.4|35084.4|213
1703107500000|2023-12-20 21:25:00|35143.8|35093.8|35140|35090|35145.3|35095.3|35135.6|35085.6|203
1703107800000|2023-12-20 21:30:00|35141|35091|35140.1|35086.8|35147.9|35097.9|35139.9|35086.7|263
1703108100000|2023-12-20 21:35:00|35140|35087.1|35136.1|35080.1|35141.4|35089.8|35128.3|35072.4|258
1703108400000|2023-12-20 21:40:00|35134.4|35084.4|35126.6|35076.6|35140.7|35088.8|35126.6|35060.8|180
1703108700000|2023-12-20 21:45:00|35126.7|35076.7|35132.1|35070.1|35136.6|35080|35126.5|35066.9|189
1703109000000|2023-12-20 21:50:00|35136.1|35070.3|35134|35070.3|35136.6|35072.4|35125.1|35067.1|236
1703109300000|2023-12-20 21:55:00|35135.3|35071.8|35169.3|35049.3|35173.9|35071.8|35128.8|35043.5|269
1703109600000|2023-12-20 22:00:00|35168.7|35048.7|35170.5|35050.5|35174|35054|35160|35040|21
1703109900000|2023-12-20 22:05:00|35180.7|35060.7|35166.5|35046.5|35180.7|35060.7|35158.1|35038.1|123
1703110200000|2023-12-20 22:10:00|35162.7|35042.7|35167.7|35047.7|35168|35048|35159.1|35039.1|101
1703110500000|2023-12-20 22:15:00|35167.4|35047.4|35173.5|35053.5|35174.2|35054.2|35166.3|35046.3|42
1703110800000|2023-12-20 22:20:00|35173.2|35053.2|35175.3|35055.3|35177.9|35057.9|35169.7|35049.7|230
1703111100000|2023-12-20 22:25:00|35175.2|35055.2|35173.6|35053.6|35182.1|35062.1|35172.6|35052.6|141
1703111400000|2023-12-20 22:30:00|35173.4|35053.4|35161.2|35041.2|35175.2|35055.2|35151.3|35031.3|299
1703111700000|2023-12-20 22:35:00|35161.1|35041.1|35162.3|35042.3|35163.4|35043.4|35156.6|35036.6|254
1703112000000|2023-12-20 22:40:00|35162.4|35042.4|35162.9|35042.9|35163.6|35043.6|35161.5|35041.5|112
1703112300000|2023-12-20 22:45:00|35163.9|35043.9|35162.5|35042.5|35163.9|35043.9|35160.9|35040.9|61
1703112600000|2023-12-20 22:50:00|35162.8|35042.8|35160.9|35040.9|35162.9|35042.9|35160.1|35040.1|51
1703112900000|2023-12-20 22:55:00|35160.8|35040.8|35159|35039|35163.3|35043.3|35153.1|35033.1|86
1703113200000|2023-12-20 23:00:00|35154|35034|35157.5|35039.7|35171.1|35051.9|35142.5|35030.4|231
1703113500000|2023-12-20 23:05:00|35157.4|35039.8|35144.3|35047|35159|35051.3|35135|35033.6|126
1703113800000|2023-12-20 23:10:00|35145.1|35046.9|35156.9|35036.9|35159|35047.4|35141.8|35034.2|196
1703114100000|2023-12-20 23:15:00|35159.8|35039.8|35147.9|35044.4|35160.5|35046.2|35144.9|35036.1|216
1703114400000|2023-12-20 23:20:00|35156.3|35044.5|35146.9|35051.7|35165.1|35052.6|35145.1|35037.7|165
1703114700000|2023-12-20 23:25:00|35146.6|35044.8|35156|35044.1|35156|35054.4|35145.3|35039.3|231
1703115000000|2023-12-20 23:30:00|35156.1|35044.2|35146.9|35045.4|35160.9|35054.1|35144.5|35039.9|244
1703115300000|2023-12-20 23:35:00|35146.7|35045.2|35153|35047.8|35162.1|35053.1|35144.3|35041.3|206
1703115600000|2023-12-20 23:40:00|35152.3|35047.7|35149.9|35045.9|35153.3|35047.7|35143.4|35043.1|141
1703115900000|2023-12-20 23:45:00|35150.6|35046.3|35142.6|35050|35159.9|35051.3|35140.4|35034.5|211
1703116200000|2023-12-20 23:50:00|35144.7|35051.1|35146.6|35051.8|35153.9|35054.6|35141.9|35047.3|101
1703116500000|2023-12-20 23:55:00|35147|35051.5|35123.5|35056.2|35156.3|35059.1|35118.3|35044.7|141
1703116800000|2023-12-21 00:00:00|35121.1|35057.5|35122.4|35062.6|35131.8|35069.8|35110.9|35052|334
1703117100000|2023-12-21 00:05:00|35123|35062.9|35125.2|35061.6|35130.6|35068.1|35115.1|35050.6|274
1703117400000|2023-12-21 00:10:00|35125.4|35061.7|35105.2|35033.1|35131.4|35063.7|35095.5|35022.3|335
1703117700000|2023-12-21 00:15:00|35105.1|35032|35100.5|35029.4|35116|35036.4|35094.3|35024.1|203
1703118000000|2023-12-21 00:20:00|35110.7|35025.3|35099.1|35030.8|35120.6|35035.7|35097|35025.3|230
1703118300000|2023-12-21 00:25:00|35105.9|35030.2|35099|35025.1|35112.6|35030.9|35091.7|35017.2|237
1703118600000|2023-12-21 00:30:00|35099.4|35025.2|35096.9|35019.3|35108.7|35027.4|35084.1|35008.7|258
1703118900000|2023-12-21 00:35:00|35089.4|35019.2|35088.1|35023.2|35098.6|35029.4|35078.7|35012.3|322
1703119200000|2023-12-21 00:40:00|35088.4|35023.5|35078.9|35028.9|35101.6|35036.8|35078.9|35021.6|388
1703119500000|2023-12-21 00:45:00|35080.3|35029|35076|35026|35085.1|35031.9|35072.3|35022.3|273
1703119800000|2023-12-21 00:50:00|35076.2|35026.2|35077.7|35027.7|35080.4|35029.7|35074.5|35024.5|292
1703120100000|2023-12-21 00:55:00|35077.6|35027.6|35079.6|35028.9|35089.5|35030.1|35073.5|35022.1|331
1703120400000|2023-12-21 01:00:00|35079|35028.1|35078.5|35028.5|35089.3|35034.5|35077.3|35026.3|392
1703120700000|2023-12-21 01:05:00|35078.4|35028.4|35080.4|35030.4|35080.4|35030.4|35074.8|35024.3|276
1703121000000|2023-12-21 01:10:00|35080.5|35030.5|35083.6|35029.1|35085.4|35035.4|35077.8|35027.6|224
1703121300000|2023-12-21 01:15:00|35083.3|35029|35081.6|35031.6|35086.4|35034.1|35077.3|35024.4|258
1703121600000|2023-12-21 01:20:00|35081.7|35031.7|35082.6|35032.6|35084.3|35033.6|35080.9|35030.9|188
1703121900000|2023-12-21 01:25:00|35082.3|35032.3|35087.9|35037.9|35088.7|35038.7|35079.5|35029.5|176
1703122200000|2023-12-21 01:30:00|35088|35038|35081.6|35031|35090.5|35040.5|35079.1|35029.1|238
1703122500000|2023-12-21 01:35:00|35082|35031.3|35084.2|35034.2|35090.3|35039.9|35081.3|35031.3|258
1703122800000|2023-12-21 01:40:00|35083.8|35033.8|35089.8|35039.8|35093.7|35043.7|35083.7|35033.7|253
1703123100000|2023-12-21 01:45:00|35089.6|35039.6|35088|35038|35090.4|35040.4|35082.7|35032.7|246
1703123400000|2023-12-21 01:50:00|35087.7|35037.7|35088.4|35036.4|35092.5|35042.1|35083.4|35031.7|365
1703123700000|2023-12-21 01:55:00|35088.5|35036.3|35085.5|35035.3|35090|35038.2|35077.6|35027.6|331
1703124000000|2023-12-21 02:00:00|35083|35033|35082.4|35027.1|35087.2|35036.5|35076.4|35025.2|431
1703124300000|2023-12-21 02:05:00|35082.5|35027|35088.3|35038.3|35091.6|35041.6|35081|35026.4|281
1703124600000|2023-12-21 02:10:00|35087.6|35037.6|35092.3|35041.3|35093.4|35042.7|35086.1|35036.1|239
1703124900000|2023-12-21 02:15:00|35092.4|35042.1|35098.5|35048.5|35100.1|35049.4|35091.5|35040.9|306
1703125200000|2023-12-21 02:20:00|35098.6|35048.6|35096.1|35045.3|35100.6|35050.4|35095.7|35044.8|222
1703125500000|2023-12-21 02:25:00|35096.2|35045.6|35101.8|35049.3|35105.6|35055.6|35095|35043.8|252
1703125800000|2023-12-21 02:30:00|35101.9|35049.4|35090.3|35040.3|35106.3|35053.7|35088.8|35038.8|274
1703126100000|2023-12-21 02:35:00|35089.5|35039.5|35092|35040.6|35097.8|35046.4|35089.5|35038.4|294
1703126400000|2023-12-21 02:40:00|35091.5|35040.2|35095.6|35045.6|35097.3|35046.3|35091.3|35040.2|196
1703126700000|2023-12-21 02:45:00|35095.5|35045.5|35086.1|35034.2|35096.9|35045.5|35082.6|35030.9|307
1703127000000|2023-12-21 02:50:00|35087.8|35035.4|35086.9|35036.8|35089.8|35038.8|35084|35032.3|195
1703127300000|2023-12-21 02:55:00|35086.7|35036.7|35087.1|35037.1|35089.1|35039|35085|35035|150
1703127600000|2023-12-21 03:00:00|35086.6|35036.6|35089|35039|35090.6|35040.6|35086.6|35035.7|190
1703127900000|2023-12-21 03:05:00|35089.1|35039.1|35090.3|35040.3|35090.9|35040.6|35088.3|35038.3|89
1703128200000|2023-12-21 03:10:00|35090.4|35040.4|35093.2|35041.9|35096.4|35046.4|35090.3|35040.2|140
1703128500000|2023-12-21 03:15:00|35092.2|35042.2|35095.2|35045.2|35097.1|35047.1|35092.2|35042.1|142
1703128800000|2023-12-21 03:20:00|35093.7|35043.7|35097|35046.7|35099.5|35047.9|35093.6|35042.8|153
1703129100000|2023-12-21 03:25:00|35096.9|35046.6|35097.4|35047.4|35101.9|35050|35094.9|35044.6|123
1703129400000|2023-12-21 03:30:00|35097.5|35047.5|35100.5|35049.2|35101.9|35051.3|35096.9|35045.8|152
1703129700000|2023-12-21 03:35:00|35099.6|35047.8|35096.7|35044.9|35101.6|35050.3|35094.3|35043.6|173
1703130000000|2023-12-21 03:40:00|35096.8|35044.5|35091.9|35041.9|35097.7|35046|35090.1|35039.5|162
1703130300000|2023-12-21 03:45:00|35092|35042|35098.5|35046.4|35100.3|35049.5|35091.3|35038.6|268
1703130600000|2023-12-21 03:50:00|35098.7|35046.7|35098.1|35045.9|35101.1|35048.6|35094.5|35044.5|162
1703130900000|2023-12-21 03:55:00|35098|35046.1|35093.7|35043.7|35098|35046.9|35091.7|35041.7|145
1703131200000|2023-12-21 04:00:00|35093.6|35043.6|35097.7|35045.8|35097.7|35045.8|35092.8|35042|132
1703131500000|2023-12-21 04:05:00|35098.4|35046.4|35099.5|35046.1|35099.6|35049.4|35094.8|35044.1|133
1703131800000|2023-12-21 04:10:00|35099.7|35046.3|35093|35041.6|35102|35047.4|35091.4|35039|179
1703132100000|2023-12-21 04:15:00|35093.1|35041.1|35088.6|35038.6|35093.9|35043.6|35088.1|35037.8|158
1703132400000|2023-12-21 04:20:00|35089|35039|35092.1|35041.1|35093|35041.9|35087.7|35036.3|242
1703132700000|2023-12-21 04:25:00|35092.4|35041.2|35091.9|35040.7|35093.5|35041.9|35087.5|35037.3|209
1703133000000|2023-12-21 04:30:00|35091.8|35040.4|35093.6|35043.6|35093.6|35043.6|35089.4|35038.8|108
1703133300000|2023-12-21 04:35:00|35093.5|35043.5|35091.2|35041.2|35093.8|35043.5|35089.3|35037.4|123
1703133600000|2023-12-21 04:40:00|35091.5|35041.5|35092.2|35042.2|35094|35043.2|35089.8|35039.2|145
1703133900000|2023-12-21 04:45:00|35092.3|35042.3|35091.1|35039.4|35093.8|35043.1|35088.8|35037|244
1703134200000|2023-12-21 04:50:00|35090.8|35039.3|35089.4|35039.4|35093.7|35043.7|35088.6|35037.9|112
1703134500000|2023-12-21 04:55:00|35089.6|35039.6|35092.7|35042|35092.7|35042.5|35089.4|35038.2|132
1703134800000|2023-12-21 05:00:00|35092.8|35042.3|35091.9|35041.9|35094.3|35044.3|35090.9|35040|101
1703135100000|2023-12-21 05:05:00|35092|35042|35090.3|35038.8|35093.6|35042.4|35089.3|35038.8|137
1703135400000|2023-12-21 05:10:00|35090.1|35038.5|35090.9|35040|35092.7|35041.4|35086.7|35035.4|174
1703135700000|2023-12-21 05:15:00|35091.2|35040.9|35089.6|35039.6|35093|35042.7|35089.5|35036.2|131
1703136000000|2023-12-21 05:20:00|35090.6|35039|35083.7|35032.7|35090.6|35040.4|35083|35032.2|160
1703136300000|2023-12-21 05:25:00|35084.8|35034.3|35082.4|35022.3|35084.9|35034.9|35078.7|35022.3|266
1703136600000|2023-12-21 05:30:00|35083.2|35022|35072.3|35022.3|35085.9|35027|35070.9|35018.4|264
1703136900000|2023-12-21 05:35:00|35072.2|35022.2|35077.8|35027.8|35082.3|35032.3|35071.4|35021.3|244
1703137200000|2023-12-21 05:40:00|35078.1|35028.1|35079.2|35029.2|35083.2|35033.2|35076.9|35026.9|153
1703137500000|2023-12-21 05:45:00|35079.1|35029.1|35072.7|35022.7|35079.9|35029.9|35068.2|35018.2|229
1703137800000|2023-12-21 05:50:00|35070.6|35020.6|35071.2|35021.2|35077.4|35027.4|35069|35018.6|228
1703138100000|2023-12-21 05:55:00|35072|35022|35072|35022|35074.1|35024.1|35066.9|35016.9|380
1703138400000|2023-12-21 06:00:00|35071.9|35021.9|35082.6|35032.6|35083.9|35033.9|35071.9|35021.9|211
1703138700000|2023-12-21 06:05:00|35084|35034|35086.5|35036.5|35088.6|35038.6|35083.2|35033.2|166
1703139000000|2023-12-21 06:10:00|35086.4|35036.4|35103.4|35053.4|35104|35054|35086.4|35036.4|267
1703139300000|2023-12-21 06:15:00|35103.3|35053.3|35098.6|35048.6|35104.3|35054.3|35096.4|35046.4|184
1703139600000|2023-12-21 06:20:00|35099|35049|35098.3|35048.3|35105.5|35055.5|35094.5|35044.5|253
1703139900000|2023-12-21 06:25:00|35098.6|35048.6|35097.2|35047.2|35100.8|35050.8|35092.2|35042.2|201
1703140200000|2023-12-21 06:30:00|35097.1|35047.1|35096.1|35046.1|35097.1|35047.1|35091.1|35041.1|260
1703140500000|2023-12-21 06:35:00|35096|35046|35097.5|35047.5|35101|35051|35095.3|35045.3|230
1703140800000|2023-12-21 06:40:00|35097.4|35047.4|35103.5|35053.5|35105.4|35055.4|35097.4|35047.4|263
1703141100000|2023-12-21 06:45:00|35103.7|35053.7|35111.6|35061.6|35116|35066|35103.5|35053.5|318
1703141400000|2023-12-21 06:50:00|35111.2|35061.2|35106.6|35056.6|35111.2|35061.2|35103.4|35053.4|228
1703141700000|2023-12-21 06:55:00|35106.2|35056.2|35108.9|35058.9|35111.7|35061.7|35104.2|35054.2|278
1703142000000|2023-12-21 07:00:00|35109.1|35059.1|35124.4|35074.4|35124.8|35074.8|35107.4|35057.4|414
1703142300000|2023-12-21 07:05:00|35123.1|35073.1|35121.5|35071.5|35136.2|35086.2|35109.2|35059.2|394
1703142600000|2023-12-21 07:10:00|35121.4|35071.4|35099.4|35079.4|35122.1|35081.9|35098.6|35063.1|389
1703142900000|2023-12-21 07:15:00|35098.8|35078.8|35126.6|35076.6|35127.2|35091.4|35097.8|35054.2|363
1703143200000|2023-12-21 07:20:00|35126.7|35076.7|35115.2|35095.2|35132.9|35100.4|35115.2|35074|373
1703143500000|2023-12-21 07:25:00|35115.1|35095.1|35103.4|35083.4|35115.2|35095.2|35102.7|35082.7|373
1703143800000|2023-12-21 07:30:00|35103.2|35083.2|35092|35072|35110.6|35090.6|35090.9|35070.9|349
1703144100000|2023-12-21 07:35:00|35091.6|35071.6|35080.5|35060.5|35092.3|35072.3|35072.9|35028|335
1703144400000|2023-12-21 07:40:00|35080.4|35060.4|35106.9|35056.9|35110.8|35061.8|35077.5|35041.2|282
1703144700000|2023-12-21 07:45:00|35107.1|35057.1|35111|35061|35113.7|35070.4|35086.6|35050.6|382
1703145000000|2023-12-21 07:50:00|35111.4|35061.4|35124.5|35074.5|35129|35079|35110.5|35060.5|358
1703145300000|2023-12-21 07:55:00|35124.9|35074.9|35101.4|35081.4|35139|35100.2|35097.8|35074.8|426
1703145600000|2023-12-21 08:00:00|35104.2|35084.2|35069.4|35049.4|35111.1|35091.1|35067.3|35047.3|525
1703145900000|2023-12-21 08:05:00|35069.7|35049.7|35037.5|35017.5|35070.2|35050.2|35027.3|35007.3|437
1703146200000|2023-12-21 08:10:00|35037.4|35017.4|35002.8|34982.8|35045.9|35025.9|34995.7|34975.7|500
1703146500000|2023-12-21 08:15:00|35005.2|34985.2|35007|34957|35031.9|34993.4|34998.6|34953.5|481
1703146800000|2023-12-21 08:20:00|35007.1|34957.1|35018.4|34968.4|35025.8|34975.8|34999|34949|441
1703147100000|2023-12-21 08:25:00|35017.9|34967.9|34990.1|34940.1|35027.9|34977.9|34990.1|34940.1|467
1703147400000|2023-12-21 08:30:00|34990.2|34940.2|34961.9|34941.9|34990.9|34948.2|34954.9|34919.5|492
1703147700000|2023-12-21 08:35:00|34961.8|34941.8|34971.3|34951.3|34987.7|34967.7|34961|34941|529
1703148000000|2023-12-21 08:40:00|34971.8|34951.8|34986.7|34966.7|34989.1|34969.1|34968.2|34948.2|458
1703148300000|2023-12-21 08:45:00|34986.6|34966.6|35019.9|34999.9|35020.1|35000.1|34984.1|34964.1|478
1703148600000|2023-12-21 08:50:00|35020.2|35000.2|35023.2|35003.2|35031.6|35011.6|35018.8|34998.8|380
1703148900000|2023-12-21 08:55:00|35022.8|35002.8|35026.8|35006.8|35033.7|35013.7|35022.8|35002.8|464
1703149200000|2023-12-21 09:00:00|35027.2|35007.2|35030.7|35010.7|35035.1|35015.1|35019.7|34999.7|485
1703149500000|2023-12-21 09:05:00|35031.8|35011.8|35013.4|34993.4|35032.6|35012.6|35006|34986|393
1703149800000|2023-12-21 09:10:00|35013.1|34993.1|35003.7|34983.7|35017|34997|35003.5|34983.5|366
1703150100000|2023-12-21 09:15:00|35004|34984|34997.6|34977.6|35007.3|34987.3|34995.7|34975.7|227
1703150400000|2023-12-21 09:20:00|34997.7|34977.7|34991.3|34971.3|35000.1|34980.1|34990.4|34970.4|325
1703150700000|2023-12-21 09:25:00|34991.4|34971.4|34988.9|34968.9|34994.3|34974.3|34982.1|34962.1|352
1703151000000|2023-12-21 09:30:00|34988.6|34968.6|34980.6|34960.6|34992.5|34972.5|34977.8|34957.8|334
1703151300000|2023-12-21 09:35:00|34980.8|34960.8|34985.3|34965.3|34985.9|34965.9|34975.5|34955.5|309
1703151600000|2023-12-21 09:40:00|34985.6|34965.6|34979.3|34959.3|34985.7|34965.7|34977.4|34957.4|299
1703151900000|2023-12-21 09:45:00|34979.1|34959.1|34977.5|34957.5|34993.3|34973.3|34976|34956|358
1703152200000|2023-12-21 09:50:00|34977.4|34957.4|34986.2|34966.2|34988.9|34968.9|34976.6|34956.6|318
1703152500000|2023-12-21 09:55:00|34987.1|34967.1|35026.1|34976.1|35026.9|34984.8|34984.1|34964.1|436
1703152800000|2023-12-21 10:00:00|35026.2|34976.2|35032.4|35012.4|35032.5|35012.5|35007.2|34976.1|479
1703153100000|2023-12-21 10:05:00|35031.9|35011.9|35040.1|35020.1|35045.7|35025.7|35031.6|35011.6|380
1703153400000|2023-12-21 10:10:00|35040.5|35020.5|35046.3|35026.3|35075.8|35027.3|35038.2|35004|443
1703153700000|2023-12-21 10:15:00|35046.1|35026.1|35043.8|35023.8|35052.7|35032.7|35036.1|35016.1|283
1703154000000|2023-12-21 10:20:00|35044|35024|35051.7|35031.7|35065.4|35033.3|35038.8|35011.7|353
1703154300000|2023-12-21 10:25:00|35051.2|35031.2|35077.1|35027.1|35088|35038|35037.7|35005.8|459
1703154600000|2023-12-21 10:30:00|35077.6|35027.6|35085.1|35035.1|35087.8|35043.8|35050.5|35014.4|416
1703154900000|2023-12-21 10:35:00|35084.5|35034.5|35067.1|35047.1|35087|35047.1|35055.7|35021.1|454
1703155200000|2023-12-21 10:40:00|35067.5|35047.5|35050.2|35030.2|35078.5|35058.5|35047.5|35027.5|483
1703155500000|2023-12-21 10:45:00|35050.3|35030.3|35029.2|35009.2|35051.5|35031.5|35029.1|35009.1|351
1703155800000|2023-12-21 10:50:00|35029.1|35009.1|35017.2|34997.2|35033.3|35013.3|35010.2|34990.2|374
1703156100000|2023-12-21 10:55:00|35017.1|34997.1|35004.4|34984.4|35017.6|34997.6|34997.7|34977.7|374
1703156400000|2023-12-21 11:00:00|35004.5|34984.5|34996.9|34946.9|35005.4|34985.4|34971|34941.5|415
1703156700000|2023-12-21 11:05:00|34995.8|34945.8|34987.3|34967.3|35002.4|34975|34975.9|34941.9|416
1703157000000|2023-12-21 11:10:00|34987.2|34967.2|34984.6|34964.6|34988.8|34968.8|34980.9|34960.9|357
1703157300000|2023-12-21 11:15:00|34984.1|34964.1|34976.6|34956.6|34985.7|34965.7|34974.1|34954.1|353
1703157600000|2023-12-21 11:20:00|34976.3|34956.3|34978|34958|34979.3|34959.3|34969.4|34949.4|449
1703157900000|2023-12-21 11:25:00|34977.1|34957.1|34977.7|34957.7|34986.6|34966.6|34975.4|34955.4|342
1703158200000|2023-12-21 11:30:00|34975|34955|34945.5|34925.5|34975.6|34955.6|34943.1|34923.1|529
1703158500000|2023-12-21 11:35:00|34945.3|34925.3|34914.6|34894.6|34949.1|34929.1|34905.2|34885.2|400
1703158800000|2023-12-21 11:40:00|34914.8|34894.8|34926.4|34906.4|34929.4|34909.4|34903.5|34883.5|472
1703159100000|2023-12-21 11:45:00|34926.5|34906.5|34923.2|34903.2|34936.2|34916.2|34919.4|34899.4|480
1703159400000|2023-12-21 11:50:00|34923.9|34903.9|34914.3|34894.3|34934.9|34914.9|34908.5|34888.5|499
1703159700000|2023-12-21 11:55:00|34914.1|34894.1|34914.8|34894.8|34931.6|34911.6|34907.6|34887.6|461
1703160000000|2023-12-21 12:00:00|34914.9|34894.9|34892.2|34872.2|34916|34896|34887.5|34867.5|499
1703160300000|2023-12-21 12:05:00|34891.5|34871.5|34897.7|34847.7|34906.9|34871.5|34855.9|34835.9|454
1703160600000|2023-12-21 12:10:00|34897.8|34847.8|34870.5|34850.5|34899.9|34857.7|34868.7|34831.1|368
1703160900000|2023-12-21 12:15:00|34870.6|34850.6|34861.5|34841.5|34874.9|34854.9|34858.9|34838.9|431
1703161200000|2023-12-21 12:20:00|34861.4|34841.4|34857.7|34837.7|34862.8|34842.8|34855.3|34835.3|334
1703161500000|2023-12-21 12:25:00|34856.6|34836.6|34856.2|34836.2|34868|34848|34854|34834|311
1703161800000|2023-12-21 12:30:00|34856.1|34836.1|34851.4|34831.4|34857|34837|34850|34830|343
1703162100000|2023-12-21 12:35:00|34851.3|34831.3|34846.2|34826.2|34853.4|34833.4|34845.7|34825.7|247
1703162400000|2023-12-21 12:40:00|34846.1|34826.1|34868.6|34818.6|34868.7|34836.8|34840.9|34818.6|275
1703162700000|2023-12-21 12:45:00|34868.5|34818.5|34815.5|34795.5|34870|34820|34815.5|34779.9|344
1703163000000|2023-12-21 12:50:00|34815.4|34795.4|34820.3|34800.3|34829.9|34809.9|34811.4|34791.4|374
1703163300000|2023-12-21 12:55:00|34820.1|34800.1|34853.3|34803.3|34865.8|34815.8|34820.1|34794|390
1703163600000|2023-12-21 13:00:00|34837|34817|34831.7|34811.7|34862.6|34825.8|34826.4|34800.2|431
1703163900000|2023-12-21 13:05:00|34831.6|34811.6|34822.4|34802.4|34832.6|34812.6|34814.2|34794.2|430
1703164200000|2023-12-21 13:10:00|34822.5|34802.5|34802.3|34782.3|34837.4|34804.4|34793.1|34749.7|511
1703164500000|2023-12-21 13:15:00|34802|34782|34793.2|34773.2|34818.5|34788.7|34783.6|34762.9|512
1703164800000|2023-12-21 13:20:00|34793.6|34773.6|34800.6|34780.6|34804.1|34784.1|34788.7|34768.7|457
1703165100000|2023-12-21 13:25:00|34800.8|34780.8|34917.1|34797.1|34917.5|34812.7|34797.2|34771.5|461
1703165400000|2023-12-21 13:30:00|34922.8|34802.8|34803.8|34753.8|34948.1|34867.6|34802.6|34752.6|893
1703165700000|2023-12-21 13:35:00|34803.9|34753.9|34789.6|34739.6|34804.7|34781.1|34768.7|34738.6|782
1703166000000|2023-12-21 13:40:00|34790.1|34740.1|34809.9|34759.9|34815.8|34765.8|34776.1|34726.1|729
1703166300000|2023-12-21 13:45:00|34809.8|34759.8|34815.4|34795.4|34848.7|34808.8|34809.6|34759.8|694
1703166600000|2023-12-21 13:50:00|34815.2|34795.2|34812.5|34792.5|34825.4|34805.4|34801.6|34781.6|675
1703166900000|2023-12-21 13:55:00|34812.6|34792.6|34823.1|34773.1|34826.1|34795.6|34802|34764.4|592
1703167200000|2023-12-21 14:00:00|34826.2|34776.2|34847.2|34797.2|34853.2|34803.2|34816.4|34766.4|678
1703167500000|2023-12-21 14:05:00|34847.3|34797.3|34889.7|34839.7|34903.5|34853.5|34840.3|34790.3|771
1703167800000|2023-12-21 14:10:00|34890.4|34840.4|34861.2|34841.2|34891.8|34861.9|34857.2|34827|621
1703168100000|2023-12-21 14:15:00|34861.5|34841.5|34867.5|34847.5|34876.4|34856.4|34853.2|34833.2|585
1703168400000|2023-12-21 14:20:00|34867.6|34847.6|34863.9|34843.9|34868.3|34848.3|34848.3|34828.3|513
1703168700000|2023-12-21 14:25:00|34864|34844|34864.6|34844.6|34870.3|34850.3|34848.6|34828.6|546
1703169000000|2023-12-21 14:30:00|34864.8|34844.8|34833|34813|34869.8|34849.8|34828.9|34808.9|594
1703169300000|2023-12-21 14:35:00|34833.2|34813.2|34845.7|34795.7|34870.1|34830.7|34823|34787.7|645
1703169600000|2023-12-21 14:40:00|34846.2|34796.2|34819.2|34769.2|34859.1|34809.1|34814.6|34764.6|686
1703169900000|2023-12-21 14:45:00|34819.5|34769.5|34824.1|34804.1|34842.2|34811.4|34798.6|34763.5|738
1703170200000|2023-12-21 14:50:00|34824.6|34804.6|34845.4|34825.4|34848.1|34828.1|34820.6|34783|665
1703170500000|2023-12-21 14:55:00|34845.6|34825.6|34853.2|34803.2|34869.8|34836.8|34833.4|34793.9|623
1703170800000|2023-12-21 15:00:00|34853.8|34803.8|34870.4|34850.4|34883.6|34850.7|34813.9|34778.4|729
1703171100000|2023-12-21 15:05:00|34870|34850|34880.9|34860.9|34887.1|34866|34865.2|34826.9|681
1703171400000|2023-12-21 15:10:00|34880.8|34860.8|34852.9|34832.9|34884.5|34864.5|34851|34831|648
1703171700000|2023-12-21 15:15:00|34852.6|34832.6|34858.5|34838.5|34861.6|34841.6|34837.2|34817.2|671
1703172000000|2023-12-21 15:20:00|34858.4|34838.4|34845.1|34825.1|34859|34839|34831.7|34811.7|633
1703172300000|2023-12-21 15:25:00|34844.8|34824.8|34861.2|34841.2|34876.1|34856.1|34843.5|34823.5|669
1703172600000|2023-12-21 15:30:00|34861|34841|34823.7|34803.7|34861|34841|34822.6|34802.6|698
1703172900000|2023-12-21 15:35:00|34823.6|34803.6|34841.6|34821.6|34851.3|34831.3|34814.7|34794.7|696
1703173200000|2023-12-21 15:40:00|34841.8|34821.8|34823.5|34803.5|34858.4|34838.4|34816|34796|717
1703173500000|2023-12-21 15:45:00|34822.8|34802.8|34819.3|34799.3|34825.7|34805.7|34805|34785|667
1703173800000|2023-12-21 15:50:00|34818.1|34798.1|34787.1|34767.1|34818.5|34798.5|34783.6|34763.6|602
1703174100000|2023-12-21 15:55:00|34787.2|34767.2|34794.3|34774.3|34798.7|34778.7|34782.8|34762.8|596
1703174400000|2023-12-21 16:00:00|34794|34774|34785.1|34765.1|34799.6|34779.6|34781.3|34761.3|539
1703174700000|2023-12-21 16:05:00|34784.8|34764.8|34787.1|34767.1|34787.8|34767.8|34767.9|34747.9|503
1703175000000|2023-12-21 16:10:00|34786.9|34766.9|34794.7|34774.7|34799.3|34779.3|34777|34757|495
1703175300000|2023-12-21 16:15:00|34794.6|34774.6|34779.6|34759.6|34803.3|34783.3|34777.2|34757.2|552
1703175600000|2023-12-21 16:20:00|34779.8|34759.8|34768.7|34748.7|34785.1|34765.1|34760.2|34740.2|559
1703175900000|2023-12-21 16:25:00|34768.6|34748.6|34758.2|34738.2|34770.2|34750.2|34757.5|34737.5|449
1703176200000|2023-12-21 16:30:00|34758.7|34738.7|34772.3|34752.3|34779.6|34759.6|34757.1|34737.1|432
1703176500000|2023-12-21 16:35:00|34772.2|34752.2|34774.3|34754.3|34780.2|34760.2|34762.4|34742.4|436
1703176800000|2023-12-21 16:40:00|34774.2|34754.2|34794.9|34744.9|34802.3|34766.2|34773.7|34744.3|351
1703177100000|2023-12-21 16:45:00|34795|34745|34795.7|34745.7|34804.1|34754.1|34787.8|34737.8|379
1703177400000|2023-12-21 16:50:00|34795.8|34745.8|34794.1|34744.1|34810.2|34760.2|34789.8|34739.8|413
1703177700000|2023-12-21 16:55:00|34793.7|34743.7|34806.9|34756.9|34807|34757|34789.9|34739.9|412
1703178000000|2023-12-21 17:00:00|34806|34756|34825.1|34775.1|34825.1|34775.1|34806|34756|493
1703178300000|2023-12-21 17:05:00|34826.1|34776.1|34830.5|34780.5|34831.2|34781.2|34817.5|34767.5|485
1703178600000|2023-12-21 17:10:00|34830.4|34780.4|34827.3|34777.3|34831.4|34781.4|34811.5|34761.5|466
1703178900000|2023-12-21 17:15:00|34826.7|34776.7|34821.9|34771.9|34836.3|34786.3|34819.6|34769.6|572
1703179200000|2023-12-21 17:20:00|34821.8|34771.8|34837.8|34787.8|34845.4|34795.4|34821.8|34771.8|471
1703179500000|2023-12-21 17:25:00|34837.3|34787.3|34843.1|34793.1|34852.5|34802.5|34836.8|34786.8|421
1703179800000|2023-12-21 17:30:00|34841.7|34791.7|34833.5|34783.5|34843.7|34793.7|34822.6|34772.6|481
1703180100000|2023-12-21 17:35:00|34833.4|34783.4|34833.2|34783.2|34838.3|34788.3|34828.4|34778.4|400
1703180400000|2023-12-21 17:40:00|34832.5|34782.5|34828.6|34778.6|34833.3|34783.3|34822.9|34772.9|373
1703180700000|2023-12-21 17:45:00|34829|34779|34828.9|34778.9|34837.6|34787.6|34825.5|34775.5|407
1703181000000|2023-12-21 17:50:00|34828.8|34778.8|34828.4|34778.4|34836|34786|34823.4|34773.4|361
1703181300000|2023-12-21 17:55:00|34828.3|34778.3|34826.5|34776.5|34834.1|34784.1|34824.3|34774.3|418
1703181600000|2023-12-21 18:00:00|34826.7|34776.7|34820.2|34770.2|34827.3|34777.3|34814.7|34764.7|364
1703181900000|2023-12-21 18:05:00|34820.1|34770.1|34824.7|34774.7|34837.3|34787.3|34817.7|34767.7|409
1703182200000|2023-12-21 18:10:00|34824.8|34774.8|34837.7|34787.7|34840.7|34790.7|34824.8|34774.8|404
1703182500000|2023-12-21 18:15:00|34837.6|34787.6|34849.7|34799.7|34849.9|34799.9|34830.4|34780.4|438
1703182800000|2023-12-21 18:20:00|34849.2|34799.2|34835.8|34785.8|34850.9|34800.9|34827.9|34777.9|503
1703183100000|2023-12-21 18:25:00|34835.9|34785.9|34825.3|34775.3|34838.9|34788.9|34825.1|34775.1|404
1703183400000|2023-12-21 18:30:00|34822.8|34772.8|34824|34774|34827.2|34777.2|34817.9|34767.9|427
1703183700000|2023-12-21 18:35:00|34824.6|34774.6|34828.4|34778.4|34834.3|34784.3|34823.8|34773.8|377
1703184000000|2023-12-21 18:40:00|34829.1|34779.1|34831.9|34781.9|34835.7|34785.7|34826.6|34776.6|417
1703184300000|2023-12-21 18:45:00|34831.3|34781.3|34825.5|34775.5|34831.9|34781.9|34821.6|34771.6|339
1703184600000|2023-12-21 18:50:00|34825.6|34775.6|34824.6|34774.6|34828|34778|34815.6|34765.6|378
1703184900000|2023-12-21 18:55:00|34824.8|34774.8|34815.5|34765.5|34825.3|34775.3|34810.3|34760.3|420
1703185200000|2023-12-21 19:00:00|34815.4|34765.4|34811.7|34761.7|34817.2|34767.2|34809.3|34759.3|345
1703185500000|2023-12-21 19:05:00|34811.5|34761.5|34811.8|34761.8|34819.5|34769.5|34809.9|34759.9|334
1703185800000|2023-12-21 19:10:00|34811.7|34761.7|34813.8|34763.8|34815.1|34765.1|34809|34759|275
1703186100000|2023-12-21 19:15:00|34813.9|34763.9|34814.4|34764.4|34818.8|34768.8|34810.8|34760.8|285
1703186400000|2023-12-21 19:20:00|34814.6|34764.6|34811.3|34761.3|34818.8|34768.8|34806.6|34756.6|275
1703186700000|2023-12-21 19:25:00|34811.1|34761.1|34801.7|34751.7|34815.9|34765.9|34801.6|34751.6|319
1703187000000|2023-12-21 19:30:00|34801.3|34751.3|34792.8|34742.8|34805.2|34755.2|34792.1|34742.1|320
1703187300000|2023-12-21 19:35:00|34792.6|34742.6|34779.6|34729.6|34797.3|34747.3|34778.5|34728.5|324
1703187600000|2023-12-21 19:40:00|34779.4|34729.4|34771.9|34721.9|34785.2|34735.2|34771.5|34721.5|425
1703187900000|2023-12-21 19:45:00|34772.1|34722.1|34778.8|34728.8|34779.8|34729.8|34765.6|34715.6|317
1703188200000|2023-12-21 19:50:00|34778.9|34728.9|34777.1|34727.1|34780.9|34730.9|34772.5|34722.5|252
1703188500000|2023-12-21 19:55:00|34775.9|34725.9|34769|34719|34781.1|34731.1|34768.5|34718.5|335
1703188800000|2023-12-21 20:00:00|34769.4|34719.4|34772.4|34722.4|34781.1|34731.1|34766.8|34716.8|315
1703189100000|2023-12-21 20:05:00|34772.8|34722.8|34784.6|34734.6|34787.5|34737.5|34772.5|34722.5|247
1703189400000|2023-12-21 20:10:00|34784.7|34734.7|34774|34724|34784.9|34734.9|34769.4|34719.4|285
1703189700000|2023-12-21 20:15:00|34774.3|34724.3|34773.7|34723.7|34790.5|34740.5|34773.3|34723.3|244
1703190000000|2023-12-21 20:20:00|34773.6|34723.6|34776.8|34726.8|34779.8|34729.8|34771.3|34721.3|331
1703190300000|2023-12-21 20:25:00|34776.7|34726.7|34760.8|34710.8|34777.7|34727.7|34754.8|34704.8|342
1703190600000|2023-12-21 20:30:00|34760.9|34710.9|34765|34715|34766.9|34716.9|34743.2|34693.2|294
1703190900000|2023-12-21 20:35:00|34764.9|34714.9|34764.6|34714.6|34766.9|34716.9|34762.9|34712.9|291
1703191200000|2023-12-21 20:40:00|34764.5|34714.5|34782.6|34732.6|34785.2|34735.2|34761.3|34711.3|304
1703191500000|2023-12-21 20:45:00|34782.5|34732.5|34768.9|34718.9|34784.7|34734.7|34763.2|34711.1|357
1703191800000|2023-12-21 20:50:00|34768.1|34718.1|34755.1|34705.1|34769.5|34719.4|34754.8|34704.8|329
1703192100000|2023-12-21 20:55:00|34755.2|34705.2|34751.9|34701.9|34757.9|34707.9|34750.9|34699.9|412
1703192400000|2023-12-21 21:00:00|34751.7|34701.7|34746.4|34696.4|34755.5|34705.5|34742.1|34692.1|363
1703192700000|2023-12-21 21:05:00|34746.3|34696.3|34747|34697|34751.3|34701.3|34740.9|34690.9|177
1703193000000|2023-12-21 21:10:00|34747.1|34697.1|34742.7|34692.7|34747.1|34697.1|34741.3|34691.3|208
1703193300000|2023-12-21 21:15:00|34742.5|34692.5|34745.4|34695.4|34746.9|34696.9|34741.2|34691.2|223
1703193600000|2023-12-21 21:20:00|34745.3|34695.3|34748.3|34689.9|34749.2|34696.8|34741.9|34689.2|167
1703193900000|2023-12-21 21:25:00|34748.2|34690.3|34751.1|34686.1|34754.4|34693.2|34745.1|34683.3|264
1703194200000|2023-12-21 21:30:00|34752.3|34686.6|34752.8|34684.3|34754.3|34689|34745.6|34679.5|215
1703194500000|2023-12-21 21:35:00|34752.9|34684.6|34743.6|34683.7|34754.9|34685.2|34743.6|34678.7|351
1703194800000|2023-12-21 21:40:00|34752.3|34677.6|34748.6|34672.7|34757.2|34679.3|34744.1|34672.6|427
1703195100000|2023-12-21 21:45:00|34749.8|34672.5|34743.9|34671.9|34759.7|34676.8|34739.8|34665.8|281
1703195400000|2023-12-21 21:50:00|34745|34672.9|34748.6|34675.4|34754|34677.6|34736.3|34666.5|287
1703195700000|2023-12-21 21:55:00|34749.1|34675.3|34754.2|34642.4|34778.1|34675.3|34731.4|34640.9|324
1703196000000|2023-12-21 22:00:00|34780.6|34660.6|34795.2|34675.2|34795.2|34675.2|34776.5|34656.5|17
1703196300000|2023-12-21 22:05:00|34793.8|34673.8|34800.1|34680.1|34822.2|34702.2|34787|34667|80
1703196600000|2023-12-21 22:10:00|34800|34680|34807|34687|34820.9|34700.9|34797|34677|128
1703196900000|2023-12-21 22:15:00|34805.7|34685.7|34805.6|34685.6|34812.4|34692.4|34805.3|34685.3|65
1703197200000|2023-12-21 22:20:00|34805.7|34685.7|34793.5|34673.5|34810.5|34690.5|34793.3|34673.3|98
1703197500000|2023-12-21 22:25:00|34793.6|34673.6|34813.3|34693.3|34817.3|34697.3|34790.4|34670.4|29
1703197800000|2023-12-21 22:30:00|34814.1|34694.1|34798.2|34678.2|34819.2|34699.2|34796.9|34676.9|158
1703198100000|2023-12-21 22:35:00|34798|34678|34789.8|34669.8|34798.3|34678.3|34773.8|34653.8|92
1703198400000|2023-12-21 22:40:00|34789.9|34669.9|34794.3|34674.3|34795.2|34675.2|34760.3|34640.3|194
1703198700000|2023-12-21 22:45:00|34791.5|34671.5|34766.9|34646.9|34792.1|34672.1|34757.2|34637.2|203
1703199000000|2023-12-21 22:50:00|34767.6|34647.6|34791.6|34671.6|34800.8|34680.8|34767.2|34647.2|106
1703199300000|2023-12-21 22:55:00|34793.1|34673.1|34795.1|34675.1|34808.6|34691.2|34791.2|34672.2|183
1703199600000|2023-12-21 23:00:00|34794.5|34674.5|34764.5|34671.9|34807.2|34687.2|34749.4|34664.5|592
1703199900000|2023-12-21 23:05:00|34764.3|34671.8|34751.3|34687.7|34786|34689.4|34746.6|34670|607
1703200200000|2023-12-21 23:10:00|34751.2|34684|34765.6|34675.6|34769|34689.2|34746|34669.1|462
1703200500000|2023-12-21 23:15:00|34765.5|34675.5|34768.4|34680|34775.3|34686.9|34747.8|34671|325
1703200800000|2023-12-21 23:20:00|34768.2|34679.9|34755.6|34681.8|34773.3|34688.3|34751.3|34674.1|217
1703201100000|2023-12-21 23:25:00|34755.4|34681.9|34768.8|34686.2|34771.2|34687.2|34748.2|34676.7|340
1703201400000|2023-12-21 23:30:00|34768.7|34686.4|34758.6|34681.4|34769.3|34686.4|34744.4|34675.5|523
1703201700000|2023-12-21 23:35:00|34758.3|34681.3|34746.2|34680|34761.2|34684.8|34745.8|34676.7|429
1703202000000|2023-12-21 23:40:00|34746|34679.9|34741.5|34680.1|34756.4|34684.5|34740.3|34673.6|509
1703202300000|2023-12-21 23:45:00|34741.6|34680.2|34755.6|34683.3|34759.3|34687.5|34737.5|34676.1|463
1703202600000|2023-12-21 23:50:00|34755.9|34684|34753.9|34681.1|34771.5|34687.4|34750.2|34679|498
1703202900000|2023-12-21 23:55:00|34754.3|34681|34774.4|34688.5|34781.4|34695.8|34752|34679.3|450
1703203200000|2023-12-22 00:00:00|34765.7|34688.6|34777.4|34695|34803.2|34709.4|34760.8|34687.3|506
1703203500000|2023-12-22 00:05:00|34773.8|34692.8|34776.8|34702.2|34798.9|34710.2|34773.8|34692.8|593
1703203800000|2023-12-22 00:10:00|34777.2|34702.1|34777.6|34699.2|34781.7|34705.5|34767|34694.6|387
1703204100000|2023-12-22 00:15:00|34777.9|34696.5|34779.9|34706.6|34795.7|34714.1|34766.2|34692.5|575
1703204400000|2023-12-22 00:20:00|34779.8|34706.8|34763.4|34692.7|34802.3|34710.8|34761.1|34685|852
1703204700000|2023-12-22 00:25:00|34763.5|34691.2|34769.1|34698.7|34780.5|34701.8|34755.1|34686.8|510
1703205000000|2023-12-22 00:30:00|34767.5|34698.6|34765.5|34694.6|34777.1|34704.3|34759.9|34690.1|517
1703205300000|2023-12-22 00:35:00|34765.6|34694.7|34757.7|34695.3|34776.7|34702.5|34755.5|34688.5|307
1703205600000|2023-12-22 00:40:00|34757.4|34694.8|34751.5|34691.4|34760.9|34695.5|34747.3|34687.8|242
1703205900000|2023-12-22 00:45:00|34752.4|34691.5|34751.3|34696|34754.9|34696.5|34747.9|34689.8|133
1703206200000|2023-12-22 00:50:00|34751.5|34696.1|34767.9|34716.9|34772.9|34716.9|34747.9|34692.5|340
1703206500000|2023-12-22 00:55:00|34768.3|34716.8|34761.7|34702.2|34775.3|34720.3|34758.9|34701.2|360
1703206800000|2023-12-22 01:00:00|34761.2|34702|34756|34697.4|34770.1|34707.1|34751.3|34697|393
1703207100000|2023-12-22 01:05:00|34756.5|34697.9|34754.7|34695.8|34762.2|34704.4|34751.5|34695.7|311
1703207400000|2023-12-22 01:10:00|34752.6|34696.6|34753|34698.2|34758.9|34701.4|34751.2|34694|287
1703207700000|2023-12-22 01:15:00|34755|34697|34754.5|34701.5|34759.9|34703.3|34747.7|34693.6|307
1703208000000|2023-12-22 01:20:00|34755.2|34702.2|34769.4|34714.8|34773.2|34717.6|34752|34698.8|325
1703208300000|2023-12-22 01:25:00|34769.5|34714.9|34762|34708|34769.9|34715|34761.5|34705.2|217
1703208600000|2023-12-22 01:30:00|34761.9|34707.9|34760.8|34704.9|34765.9|34710.5|34757.3|34703.6|248
1703208900000|2023-12-22 01:35:00|34760.9|34705|34763.8|34708.9|34765|34710.2|34758.6|34704.3|277
1703209200000|2023-12-22 01:40:00|34763.6|34708.8|34779.9|34724.7|34781.7|34724.8|34763|34708.7|290
1703209500000|2023-12-22 01:45:00|34780.2|34725|34788.2|34733.4|34789.3|34734.6|34776.9|34723.3|297
1703209800000|2023-12-22 01:50:00|34788.3|34733.2|34785.2|34731.2|34793|34737.9|34783.2|34729.2|392
1703210100000|2023-12-22 01:55:00|34785.5|34731.5|34784.9|34731.7|34787.3|34736.5|34779.6|34728.9|368
1703210400000|2023-12-22 02:00:00|34784.7|34731.6|34780.3|34729.4|34785.5|34732.5|34776.8|34725.3|268
1703210700000|2023-12-22 02:05:00|34779.7|34728.8|34783.2|34730.7|34784.6|34733.7|34779.7|34728.8|216
1703211000000|2023-12-22 02:10:00|34782.6|34730.5|34780.3|34726.8|34788.7|34734.4|34779.6|34726.8|267
1703211300000|2023-12-22 02:15:00|34779.9|34726.4|34784.3|34734.3|34786.7|34734.6|34778.4|34726.4|293
1703211600000|2023-12-22 02:20:00|34784.5|34734.5|34791.3|34739|34793.2|34741|34783.3|34730.6|252
1703211900000|2023-12-22 02:25:00|34791.4|34739.4|34784.1|34733.9|34792.6|34740.3|34782.5|34732.5|280
1703212200000|2023-12-22 02:30:00|34784.3|34733.8|34781.6|34731.5|34784.3|34733.9|34779.8|34728.3|379
1703212500000|2023-12-22 02:35:00|34781.4|34731.3|34787|34736.5|34790.3|34739.8|34780.7|34729.6|314
1703212800000|2023-12-22 02:40:00|34786.9|34736.3|34786.1|34736.1|34790.9|34738.9|34783.8|34733|198
1703213100000|2023-12-22 02:45:00|34786|34736|34782.7|34730.8|34787.1|34736.7|34780|34729.4|232
1703213400000|2023-12-22 02:50:00|34782.8|34731.1|34775.5|34725.5|34784.9|34734.8|34773.6|34723.1|246
1703213700000|2023-12-22 02:55:00|34775.4|34725.4|34774.4|34722.4|34776.9|34726.2|34771.8|34720.6|172
1703214000000|2023-12-22 03:00:00|34774.5|34722.5|34775.4|34725.4|34777.3|34727|34773.8|34722.1|166
1703214300000|2023-12-22 03:05:00|34775.3|34725.3|34770.5|34718.2|34777.1|34727.1|34768.4|34718.2|239
1703214600000|2023-12-22 03:10:00|34770.4|34718.1|34766.8|34714.4|34770.6|34718.6|34762.1|34710.6|203
1703214900000|2023-12-22 03:15:00|34765.3|34715|34756.3|34703.8|34766.4|34716.4|34753.8|34702.4|292
1703215200000|2023-12-22 03:20:00|34756.1|34703.7|34759|34708.4|34760.8|34708.5|34754.1|34702.3|210
1703215500000|2023-12-22 03:25:00|34758.7|34708.5|34760.8|34707.4|34761.3|34709.2|34752.9|34700.8|224
1703215800000|2023-12-22 03:30:00|34760.7|34707.5|34765|34715|34766.4|34715|34757.3|34706.2|248
1703216100000|2023-12-22 03:35:00|34764.9|34714.9|34773.3|34721.2|34776.1|34724.4|34764.6|34713|257
1703216400000|2023-12-22 03:40:00|34773.2|34720.9|34788|34732.5|34792.4|34735.1|34772.6|34720|309
1703216700000|2023-12-22 03:45:00|34788.5|34732.6|34793.5|34738.9|34794.9|34740.9|34779|34723.8|322
1703217000000|2023-12-22 03:50:00|34793.2|34739.8|34796.2|34743.2|34796.4|34744|34787.8|34737.6|278
1703217300000|2023-12-22 03:55:00|34795.9|34742.8|34794|34744|34797.6|34745.8|34792.8|34740.9|266
1703217600000|2023-12-22 04:00:00|34794.3|34744.3|34784.1|34732.3|34796.2|34744.3|34783.8|34731.4|321
1703217900000|2023-12-22 04:05:00|34784.2|34732.4|34785.1|34733.5|34788.5|34737.6|34782.9|34732.3|367
1703218200000|2023-12-22 04:10:00|34785|34733.3|34784.7|34734.7|34788.9|34736.2|34782.1|34731.4|290
1703218500000|2023-12-22 04:15:00|34784|34734|34787.4|34736.1|34788.5|34737.8|34783.8|34733.3|318
1703218800000|2023-12-22 04:20:00|34786.7|34736.4|34787.1|34737.1|34788.4|34738.4|34785|34734.8|277
1703219100000|2023-12-22 04:25:00|34786.9|34736.9|34783|34733|34787.7|34737.7|34781.9|34731.9|398
1703219400000|2023-12-22 04:30:00|34782.6|34732.6|34780|34730|34783.2|34733.2|34778.1|34728.1|352
1703219700000|2023-12-22 04:35:00|34779.6|34729.6|34774.8|34724.8|34779.6|34729.6|34771|34721|230
1703220000000|2023-12-22 04:40:00|34774.7|34724.7|34777.9|34727.9|34779.1|34729.1|34774|34724|131
1703220300000|2023-12-22 04:45:00|34778|34728|34780.4|34730.4|34782.9|34732.9|34777.7|34727.7|202
1703220600000|2023-12-22 04:50:00|34780.6|34730.6|34774.7|34724.7|34781.5|34731.5|34773.2|34723.2|235
1703220900000|2023-12-22 04:55:00|34774.5|34724.5|34779|34729|34781.4|34731.4|34772.9|34722.9|261
1703221200000|2023-12-22 05:00:00|34779.6|34729.6|34786.8|34735.1|34789|34737.7|34779.6|34729.6|403
1703221500000|2023-12-22 05:05:00|34786|34735|34789.3|34739.3|34792.3|34742.3|34784.6|34733.5|350
1703221800000|2023-12-22 05:10:00|34789.4|34739.4|34778.1|34728.1|34791.9|34741.9|34775.1|34721.8|258
1703222100000|2023-12-22 05:15:00|34777.9|34727.9|34787.3|34736.3|34787.3|34736.7|34777.1|34727.1|248
1703222400000|2023-12-22 05:20:00|34787.9|34736.7|34787.5|34735.7|34789.6|34739.4|34785.1|34734.6|238
1703222700000|2023-12-22 05:25:00|34786.7|34735.9|34800|34740.7|34800|34740.7|34783.8|34733.2|313
1703223000000|2023-12-22 05:30:00|34798.2|34739.4|34791.1|34741.1|34820.4|34750.6|34789.1|34731.6|390
1703223300000|2023-12-22 05:35:00|34791.3|34741.3|34791.4|34741.4|34800.2|34750.2|34789.6|34739.6|244
1703223600000|2023-12-22 05:40:00|34792.3|34741.9|34795.7|34745.7|34797.5|34747.1|34790.8|34740.8|206
1703223900000|2023-12-22 05:45:00|34796.1|34745.9|34799.6|34749.6|34801.7|34751.2|34793.8|34743.8|244
1703224200000|2023-12-22 05:50:00|34799.8|34749.8|34797|34747|34802.1|34751.3|34796.4|34746.4|209
1703224500000|2023-12-22 05:55:00|34796.6|34746.6|34796.6|34746.6|34801.1|34751.1|34796|34746|305
1703224800000|2023-12-22 06:00:00|34797.3|34747.3|34788.1|34738.1|34803.2|34753.2|34785.5|34735.5|349
1703225100000|2023-12-22 06:05:00|34788|34738|34788.2|34738.2|34791.1|34741.1|34786.7|34736.7|256
1703225400000|2023-12-22 06:10:00|34788.1|34738.1|34797.3|34747.3|34798.1|34748.1|34788.1|34738.1|240
1703225700000|2023-12-22 06:15:00|34797.2|34747.2|34798.2|34748.2|34798.2|34748.2|34793.1|34743.1|256
1703226000000|2023-12-22 06:20:00|34798.1|34748.1|34796.7|34746.7|34798.5|34748.5|34794.5|34744.5|126
1703226300000|2023-12-22 06:25:00|34796.4|34746.4|34787.1|34737.1|34799.7|34749.7|34786|34736|269
1703226600000|2023-12-22 06:30:00|34787.2|34737.2|34790|34740|34791.1|34741.1|34786.7|34736.7|167
1703226900000|2023-12-22 06:35:00|34790.1|34740.1|34792|34742|34793.9|34743.9|34785.5|34735.5|270
1703227200000|2023-12-22 06:40:00|34791.9|34741.9|34792.1|34742.1|34793.9|34743.9|34788.1|34738.1|221
1703227500000|2023-12-22 06:45:00|34792.3|34742.3|34793.6|34743.6|34793.6|34743.6|34787.7|34737.7|171
1703227800000|2023-12-22 06:50:00|34793.8|34743.8|34794.6|34744.6|34797.6|34747.6|34793.8|34743.8|251
1703228100000|2023-12-22 06:55:00|34794.7|34744.7|34797.8|34747.8|34797.8|34747.8|34782.5|34732.5|368
1703228400000|2023-12-22 07:00:00|34798.6|34748.6|34779|34729|34799|34748.6|34772.5|34722.5|561
1703228700000|2023-12-22 07:05:00|34780.1|34730.1|34787.5|34737.5|34788.5|34738.5|34776.7|34726.7|344
1703229000000|2023-12-22 07:10:00|34787.4|34737.4|34778.8|34728.8|34790.9|34740.9|34776.1|34726.1|372
1703229300000|2023-12-22 07:15:00|34778.1|34728.1|34791.4|34741.4|34793.3|34743.3|34777.8|34727.8|383
1703229600000|2023-12-22 07:20:00|34791.7|34741.7|34779.8|34729.8|34793.8|34743.8|34768.1|34718.1|364
1703229900000|2023-12-22 07:25:00|34779.9|34729.9|34783|34733|34792.8|34742.8|34779|34729|288
1703230200000|2023-12-22 07:30:00|34783.1|34733.1|34772.4|34722.4|34783.6|34733.6|34763.2|34713.2|383
1703230500000|2023-12-22 07:35:00|34772.1|34722.1|34800.9|34750.9|34802.2|34752.2|34771.7|34721.7|273
1703230800000|2023-12-22 07:40:00|34801.1|34751.1|34821.1|34771.1|34822.5|34772.5|34800.5|34750.5|337
1703231100000|2023-12-22 07:45:00|34826.5|34776.5|34813.7|34763.7|34830.8|34780.8|34813.7|34763.7|331
1703231400000|2023-12-22 07:50:00|34813.2|34763.2|34807.1|34787.1|34822.5|34791.5|34790.7|34747|363
1703231700000|2023-12-22 07:55:00|34807.4|34787.4|34836.2|34786.2|34836.2|34792|34789.4|34769.4|396
1703232000000|2023-12-22 08:00:00|34835.2|34785.2|34802.4|34782.4|34835.2|34793|34799.5|34775|476
1703232300000|2023-12-22 08:05:00|34802.3|34782.3|34793.8|34773.8|34804.2|34784.2|34783.4|34763.4|389
1703232600000|2023-12-22 08:10:00|34793.7|34773.7|34791.3|34771.3|34796.6|34776.6|34780|34760|438
1703232900000|2023-12-22 08:15:00|34791.8|34771.8|34785.3|34765.3|34798.1|34778.1|34767.9|34747.9|467
1703233200000|2023-12-22 08:20:00|34785.2|34765.2|34795.6|34775.6|34803.4|34783.4|34771.1|34751.1|469
1703233500000|2023-12-22 08:25:00|34795.2|34775.2|34801.4|34781.4|34815.9|34795.9|34793.4|34773.4|459
1703233800000|2023-12-22 08:30:00|34801.5|34781.5|34763.4|34743.4|34801.6|34781.6|34757.5|34737.5|450
1703234100000|2023-12-22 08:35:00|34763.5|34743.5|34753.6|34733.6|34765.6|34745.6|34750.9|34730.9|337
1703234400000|2023-12-22 08:40:00|34753.5|34733.5|34773.9|34753.9|34774.7|34754.7|34750.3|34730.3|405
1703234700000|2023-12-22 08:45:00|34774.1|34754.1|34790.4|34740.4|34798.8|34763.2|34773.5|34737.4|378
1703235000000|2023-12-22 08:50:00|34790.3|34740.3|34784.1|34734.1|34791.8|34741.8|34775.1|34725.1|431
1703235300000|2023-12-22 08:55:00|34784|34734|34776.8|34726.8|34790|34740|34774.3|34724.3|322
1703235600000|2023-12-22 09:00:00|34776.9|34726.9|34762.2|34712.2|34776.9|34726.9|34756.9|34706.9|493
1703235900000|2023-12-22 09:05:00|34762.3|34712.3|34757.9|34737.9|34764|34739.6|34742|34707.2|372
1703236200000|2023-12-22 09:10:00|34757.6|34737.6|34761.6|34741.6|34764.1|34744.1|34753.4|34733.4|317
1703236500000|2023-12-22 09:15:00|34762.1|34742.1|34778.4|34728.4|34780.4|34744.8|34760.1|34724.1|327
1703236800000|2023-12-22 09:20:00|34777.8|34727.8|34753.2|34733.2|34778|34742.1|34750.5|34725.7|265
1703237100000|2023-12-22 09:25:00|34753.1|34733.1|34778.2|34728.2|34779.9|34739|34752.8|34719.8|345
1703237400000|2023-12-22 09:30:00|34778|34728|34772.4|34722.4|34778.2|34728.2|34765.7|34715.7|260
1703237700000|2023-12-22 09:35:00|34772.2|34722.2|34759.5|34709.5|34772.2|34722.2|34751.5|34701.5|287
1703238000000|2023-12-22 09:40:00|34759.4|34709.4|34764.3|34714.3|34769|34731.5|34745|34695|378
1703238300000|2023-12-22 09:45:00|34764.2|34714.2|34769.4|34719.4|34771.4|34721.4|34749.5|34699.5|421
1703238600000|2023-12-22 09:50:00|34769.2|34719.2|34781.6|34731.6|34782.5|34743.3|34752.1|34718.5|436
1703238900000|2023-12-22 09:55:00|34781.7|34731.7|34759.1|34709.1|34782.9|34749|34726.5|34702.5|465
1703239200000|2023-12-22 10:00:00|34759.2|34709.2|34740.1|34720.1|34759.7|34726.1|34732.8|34703.5|348
1703239500000|2023-12-22 10:05:00|34740|34720|34732.3|34712.3|34744.4|34724.4|34732|34712|276
1703239800000|2023-12-22 10:10:00|34732.4|34712.4|34728.4|34708.4|34734.4|34714.4|34723.9|34703.9|375
1703240100000|2023-12-22 10:15:00|34728.5|34708.5|34719.9|34699.9|34729|34709|34715.6|34695.6|298
1703240400000|2023-12-22 10:20:00|34719.8|34699.8|34727.3|34707.3|34730.7|34710.7|34715.7|34695.7|285
1703240700000|2023-12-22 10:25:00|34727.2|34707.2|34712.7|34692.7|34727.5|34707.5|34701.3|34681.3|463
1703241000000|2023-12-22 10:30:00|34712.5|34692.5|34708.2|34688.2|34719.3|34699.3|34705.5|34685.5|333
1703241300000|2023-12-22 10:35:00|34709.1|34689.1|34717.6|34697.6|34717.8|34697.8|34708.8|34688.8|248
1703241600000|2023-12-22 10:40:00|34717.4|34697.4|34738.7|34718.7|34744.4|34724.4|34714.3|34694.3|355
1703241900000|2023-12-22 10:45:00|34738.6|34718.6|34737.7|34717.7|34738.6|34718.6|34724.9|34704.9|284
1703242200000|2023-12-22 10:50:00|34737.1|34717.1|34727.8|34707.8|34739.4|34719.4|34726.5|34706.5|323
1703242500000|2023-12-22 10:55:00|34728.3|34708.3|34729.3|34709.3|34731.1|34711.1|34725.7|34705.7|247
1703242800000|2023-12-22 11:00:00|34729.6|34709.6|34715.8|34695.8|34731|34711|34706.8|34686.8|252
1703243100000|2023-12-22 11:05:00|34716.2|34696.2|34720.6|34700.6|34721.4|34701.4|34704|34684|300
1703243400000|2023-12-22 11:10:00|34720.5|34700.5|34693.9|34673.9|34720.7|34700.7|34693.2|34673.2|309
1703243700000|2023-12-22 11:15:00|34694|34674|34676.2|34656.2|34694.3|34674.3|34670|34650|332
1703244000000|2023-12-22 11:20:00|34675.9|34655.9|34672.6|34652.6|34680.4|34660.4|34665.2|34645.2|310
1703244300000|2023-12-22 11:25:00|34672.3|34652.3|34647.4|34627.4|34679.2|34659.2|34646.8|34626.8|461
1703244600000|2023-12-22 11:30:00|34647.5|34627.5|34647.2|34627.2|34652.1|34632.1|34640.4|34620.4|421
1703244900000|2023-12-22 11:35:00|34646.3|34626.3|34657.9|34637.9|34663.9|34643.9|34645.9|34625.9|438
1703245200000|2023-12-22 11:40:00|34657.7|34637.7|34673.7|34653.7|34675|34655|34657.2|34637.2|355
1703245500000|2023-12-22 11:45:00|34673.6|34653.6|34682.9|34662.9|34684.1|34664.1|34671|34651|275
1703245800000|2023-12-22 11:50:00|34683.2|34663.2|34682.9|34662.9|34690.7|34670.7|34673.3|34653.3|258
1703246100000|2023-12-22 11:55:00|34682.5|34662.5|34686.5|34666.5|34691.7|34671.7|34669.9|34649.9|401
1703246400000|2023-12-22 12:00:00|34686.7|34666.7|34656.8|34636.8|34686.7|34666.7|34651.1|34631.1|344
1703246700000|2023-12-22 12:05:00|34656.7|34636.7|34654.1|34604.1|34673.3|34639.3|34647.8|34597.8|337
1703247000000|2023-12-22 12:10:00|34654.6|34604.6|34650.5|34630.5|34664.6|34631.1|34635.9|34604.4|324
1703247300000|2023-12-22 12:15:00|34650.6|34630.6|34646.3|34626.3|34658|34638|34644.5|34624.5|264
1703247600000|2023-12-22 12:20:00|34646.8|34626.8|34636.9|34616.9|34655.6|34635.6|34635.7|34615.7|418
1703247900000|2023-12-22 12:25:00|34636.6|34616.6|34659|34609|34661.6|34618.5|34615.1|34595.1|531
1703248200000|2023-12-22 12:30:00|34659.2|34609.2|34637.1|34617.1|34668.2|34622.3|34635.2|34598.4|438
1703248500000|2023-12-22 12:35:00|34636.6|34616.6|34636.7|34616.7|34639|34619|34623.5|34603.5|406
1703248800000|2023-12-22 12:40:00|34636.3|34616.3|34649|34629|34671.2|34631.5|34631.2|34611.2|347
1703249100000|2023-12-22 12:45:00|34648.7|34628.7|34660.4|34640.4|34668.2|34648.2|34648.7|34628.7|350
1703249400000|2023-12-22 12:50:00|34660.5|34640.5|34680.7|34660.7|34681|34661|34657.8|34637.8|401
1703249700000|2023-12-22 12:55:00|34680.6|34660.6|34678.7|34658.7|34697.9|34677.9|34669.6|34649.6|501
1703250000000|2023-12-22 13:00:00|34676.5|34656.5|34671|34651|34679.6|34659.6|34665.4|34645.4|519
1703250300000|2023-12-22 13:05:00|34670.9|34650.9|34660.4|34640.4|34673.3|34653.3|34653.4|34633.4|422
1703250600000|2023-12-22 13:10:00|34660.7|34640.7|34659.7|34639.7|34668|34648|34656.4|34636.4|386
1703250900000|2023-12-22 13:15:00|34659.6|34639.6|34642.2|34622.2|34661.6|34641.6|34642.2|34622.2|399
1703251200000|2023-12-22 13:20:00|34642.3|34622.3|34671.9|34651.9|34677.3|34657.3|34635.9|34615.9|558
1703251500000|2023-12-22 13:25:00|34672.6|34652.6|34715.8|34606.2|34715.8|34657.7|34666.9|34606.2|730
1703251800000|2023-12-22 13:30:00|34721.8|34605.2|34713.4|34663.4|34753.2|34703.2|34704.4|34590.2|950
1703252100000|2023-12-22 13:35:00|34713.7|34663.7|34697.6|34647.6|34713.9|34663.9|34672|34622|893
1703252400000|2023-12-22 13:40:00|34697.5|34647.5|34678.3|34628.3|34700.3|34650.3|34670.1|34620.1|832
1703252700000|2023-12-22 13:45:00|34677.9|34627.9|34693.9|34643.9|34694.4|34644.4|34672.2|34622.2|801
1703253000000|2023-12-22 13:50:00|34693.8|34643.8|34646.9|34626.9|34704.3|34665.6|34642.3|34622.3|723
1703253300000|2023-12-22 13:55:00|34647|34627|34659.2|34609.2|34670.2|34634.6|34642.3|34608.1|525
1703253600000|2023-12-22 14:00:00|34659.3|34609.3|34616.9|34566.9|34659.3|34609.3|34608.3|34566.4|827
1703253900000|2023-12-22 14:05:00|34616.7|34566.7|34584.7|34564.7|34616.7|34566.7|34572.8|34538.8|632
1703254200000|2023-12-22 14:10:00|34584.9|34564.9|34619|34569|34622.1|34582.4|34584.6|34554.1|453
1703254500000|2023-12-22 14:15:00|34619.7|34569.7|34608.1|34588.1|34626.5|34593.3|34601.9|34569.4|416
1703254800000|2023-12-22 14:20:00|34607.7|34587.7|34658.8|34608.8|34661.5|34616.6|34600.8|34580.8|480
1703255100000|2023-12-22 14:25:00|34658.9|34608.9|34619.6|34599.6|34662.9|34612.9|34619.1|34585|548
1703255400000|2023-12-22 14:30:00|34618.3|34598.3|34621.7|34571.7|34641.1|34606.3|34615.3|34565.3|595
1703255700000|2023-12-22 14:35:00|34621.6|34571.6|34614.6|34564.6|34625.7|34575.7|34612.7|34562.7|531
1703256000000|2023-12-22 14:40:00|34614.7|34564.7|34579.3|34559.3|34614.7|34581.5|34577|34557|503
1703256300000|2023-12-22 14:45:00|34581.5|34561.5|34599.8|34549.8|34601.3|34571.6|34578.1|34548.4|427
1703256600000|2023-12-22 14:50:00|34599.4|34549.4|34602.2|34552.2|34608.9|34572|34573.2|34538.3|467
1703256900000|2023-12-22 14:55:00|34602.1|34552.1|34611.9|34491.9|34611.9|34567.8|34560.5|34470.3|660
1703257200000|2023-12-22 15:00:00|34618.1|34498.1|34613.5|34563.5|34663.5|34569.1|34599.9|34494.6|676
1703257500000|2023-12-22 15:05:00|34613.1|34563.1|34618.8|34568.8|34622.9|34572.9|34605.6|34555.6|457
1703257800000|2023-12-22 15:10:00|34618.7|34568.7|34594.6|34574.6|34620.5|34579.2|34592.9|34557.2|453
1703258100000|2023-12-22 15:15:00|34594.4|34574.4|34626.2|34576.2|34626.2|34576.6|34594.4|34563.5|424
1703258400000|2023-12-22 15:20:00|34626.3|34576.3|34637.6|34587.6|34638.1|34588.1|34626.3|34576.3|422
1703258700000|2023-12-22 15:25:00|34637.7|34587.7|34647.6|34597.6|34649.9|34599.9|34637.7|34587.7|339
1703259000000|2023-12-22 15:30:00|34647.7|34597.7|34640|34590|34653.4|34617.4|34623.1|34587|424
1703259300000|2023-12-22 15:35:00|34640.1|34590.1|34652.7|34602.7|34655.9|34605.9|34636.3|34586.3|360
1703259600000|2023-12-22 15:40:00|34652.9|34602.9|34665.8|34615.8|34667.2|34617.2|34648|34598|447
1703259900000|2023-12-22 15:45:00|34665.6|34615.6|34687.8|34637.8|34687.8|34637.8|34665.2|34615.2|480
1703260200000|2023-12-22 15:50:00|34687.7|34637.7|34679.1|34659.1|34696.6|34659.9|34676.2|34626.2|397
1703260500000|2023-12-22 15:55:00|34679.2|34659.2|34681.8|34661.8|34695|34668.6|34672.9|34638.1|494
1703260800000|2023-12-22 16:00:00|34681.7|34661.7|34653.8|34633.8|34683.1|34663.1|34651.7|34624.5|529
1703261100000|2023-12-22 16:05:00|34654|34634|34655.1|34605.1|34670.3|34634.5|34651|34603.8|508
1703261400000|2023-12-22 16:10:00|34654.8|34604.8|34655.6|34605.6|34665.9|34615.9|34645.9|34595.9|465
1703261700000|2023-12-22 16:15:00|34655.5|34605.5|34657.6|34607.6|34661.4|34611.4|34650.2|34600.2|432
1703262000000|2023-12-22 16:20:00|34658.8|34608.8|34670.5|34620.5|34674|34624|34658.8|34608.8|466
1703262300000|2023-12-22 16:25:00|34668.6|34618.6|34642.7|34592.7|34672.7|34622.7|34634.5|34584.5|485
1703262600000|2023-12-22 16:30:00|34642.6|34592.6|34632.5|34582.5|34643|34593|34626.2|34576.2|371
1703262900000|2023-12-22 16:35:00|34632.2|34582.2|34648.2|34598.2|34652|34602|34614.7|34564.7|497
1703263200000|2023-12-22 16:40:00|34647.8|34597.8|34663.7|34613.7|34666.6|34616.6|34646.4|34596.4|478
1703263500000|2023-12-22 16:45:00|34663.6|34613.6|34680.8|34630.8|34683.7|34633.7|34660.1|34610.1|489
1703263800000|2023-12-22 16:50:00|34680.7|34630.7|34673.3|34623.3|34681.4|34631.4|34668.4|34618.4|537
1703264100000|2023-12-22 16:55:00|34673|34623|34678.6|34628.6|34683.2|34633.2|34667|34617|495
1703264400000|2023-12-22 17:00:00|34678.8|34628.8|34679.8|34629.8|34683.3|34643.3|34661.7|34617.9|427
1703264700000|2023-12-22 17:05:00|34679.2|34629.2|34679.1|34629.1|34686.4|34636.4|34670.6|34620.6|494
1703265000000|2023-12-22 17:10:00|34679|34629|34673.5|34623.5|34689.6|34639.6|34669.6|34619.6|608
1703265300000|2023-12-22 17:15:00|34673.6|34623.6|34667.5|34617.5|34679.2|34629.2|34664.7|34614.7|495
1703265600000|2023-12-22 17:20:00|34667.6|34617.6|34663.9|34613.9|34667.6|34617.6|34652.3|34602.3|590
1703265900000|2023-12-22 17:25:00|34663.5|34613.5|34657.2|34607.2|34666.8|34616.8|34646.2|34596.2|447
1703266200000|2023-12-22 17:30:00|34656.8|34606.8|34646.6|34596.6|34661|34611|34645.6|34595.6|408
1703266500000|2023-12-22 17:35:00|34646.7|34596.7|34654|34604|34654.4|34604.4|34636.2|34586.2|515
1703266800000|2023-12-22 17:40:00|34654.2|34604.2|34652|34602|34658.8|34608.8|34648.1|34598.1|436
1703267100000|2023-12-22 17:45:00|34651.9|34601.9|34650|34600|34652.4|34602.4|34644.5|34594.5|342
1703267400000|2023-12-22 17:50:00|34649.9|34599.9|34650.9|34600.9|34656|34606|34645|34595|465
1703267700000|2023-12-22 17:55:00|34649.7|34599.7|34640.5|34590.5|34656.7|34606.7|34640.5|34590.5|541
1703268000000|2023-12-22 18:00:00|34640.6|34590.6|34640.1|34590.1|34647.7|34597.7|34627.7|34577.7|795
1703268300000|2023-12-22 18:05:00|34636.6|34586.6|34639.6|34589.6|34645.5|34595.5|34632.1|34582.1|857
1703268600000|2023-12-22 18:10:00|34639.2|34589.2|34629.6|34578|34640.1|34590.1|34623.7|34573.7|785
1703268900000|2023-12-22 18:15:00|34629.5|34577.9|34629|34579|34635.2|34584.4|34621.9|34571.9|562
1703269200000|2023-12-22 18:20:00|34628.7|34578.7|34622.7|34572.7|34631.8|34581.8|34621.7|34571.7|811
1703269500000|2023-12-22 18:25:00|34622.1|34572.1|34624.4|34574.4|34630.6|34580|34620.3|34570.3|713
1703269800000|2023-12-22 18:30:00|34624.5|34574.5|34638.3|34588.3|34638.4|34588.4|34617.6|34567.6|341
1703270100000|2023-12-22 18:35:00|34638.2|34588.2|34641.3|34591.3|34642.8|34592.8|34629.1|34579.1|651
1703270400000|2023-12-22 18:40:00|34640.7|34590.7|34644|34594|34648.5|34598.5|34638.3|34588.3|790
1703270700000|2023-12-22 18:45:00|34644.4|34594.4|34636.7|34586.7|34645.9|34595.9|34636.3|34586.3|551
1703271000000|2023-12-22 18:50:00|34636.3|34586.3|34635.4|34585.4|34637|34587|34627.8|34577.8|303
1703271300000|2023-12-22 18:55:00|34635.3|34585.3|34635.9|34585.9|34639.7|34589.7|34629.5|34579.5|381
1703271600000|2023-12-22 19:00:00|34635.3|34585.3|34645.9|34595.9|34650|34599.7|34634.7|34584.7|305
1703271900000|2023-12-22 19:05:00|34645.6|34595.6|34657.4|34607.4|34664.2|34614.2|34644.6|34594.6|452
1703272200000|2023-12-22 19:10:00|34657.8|34607.8|34662.8|34612.8|34666.7|34616.7|34654.3|34604.3|277
1703272500000|2023-12-22 19:15:00|34663.7|34613.7|34666.9|34616.9|34671.6|34621.6|34657.5|34607.5|374
1703272800000|2023-12-22 19:20:00|34667.4|34617.4|34668.9|34618.9|34673.5|34623.5|34657.6|34607.6|512
1703273100000|2023-12-22 19:25:00|34668.8|34618.8|34669.2|34619.2|34673.2|34623.2|34666.5|34616.5|329
1703273400000|2023-12-22 19:30:00|34669|34619|34670.5|34620.5|34675.2|34625.2|34660.5|34610.5|374
1703273700000|2023-12-22 19:35:00|34670.4|34620.4|34662.1|34612.1|34671|34621|34661.3|34611.3|242
1703274000000|2023-12-22 19:40:00|34661.6|34611.6|34652.5|34602.5|34662.5|34612.5|34652.5|34602.5|237
1703274300000|2023-12-22 19:45:00|34652.6|34602.6|34653.8|34603.8|34654.3|34604.3|34640.8|34590.8|245
1703274600000|2023-12-22 19:50:00|34654|34604|34645.1|34595.1|34654|34604|34643.6|34593.6|261
1703274900000|2023-12-22 19:55:00|34645.3|34595.3|34633.5|34583.5|34645.7|34595.7|34633.5|34583.5|321
1703275200000|2023-12-22 20:00:00|34633.2|34583.2|34632.6|34582.6|34644.8|34594.8|34628.7|34578.7|680
1703275500000|2023-12-22 20:05:00|34633.5|34583.5|34632.7|34582.7|34637.5|34587.3|34628.1|34578.1|568
1703275800000|2023-12-22 20:10:00|34633|34583|34630.6|34580.6|34641.5|34591.5|34627.8|34577.8|495
1703276100000|2023-12-22 20:15:00|34630.8|34580.8|34644.3|34594.3|34646.4|34595.1|34630.8|34580.8|303
1703276400000|2023-12-22 20:20:00|34641.7|34591.7|34654.4|34595.5|34657.1|34601.5|34641.7|34591|354
1703276700000|2023-12-22 20:25:00|34654.5|34595.4|34645.1|34585.8|34662.3|34599.6|34636.7|34585.8|548
1703277000000|2023-12-22 20:30:00|34644.6|34582.8|34651.6|34592.3|34656.5|34604.2|34634.1|34572.5|557
1703277300000|2023-12-22 20:35:00|34652.7|34592.4|34663|34597|34663.9|34601.9|34648.3|34590.4|501
1703277600000|2023-12-22 20:40:00|34663.6|34597.7|34651.3|34597.8|34668.9|34601.5|34651.3|34592.1|599
1703277900000|2023-12-22 20:45:00|34651.6|34597.6|34656.8|34590.6|34659.3|34602.3|34643.8|34577.7|514
1703278200000|2023-12-22 20:50:00|34656.9|34590.7|34646.1|34579|34659.6|34592.8|34640|34577.4|728
1703278500000|2023-12-22 20:55:00|34646.2|34579.9|34643.8|34583.3|34651.4|34584.1|34636.4|34573.4|678
1703278800000|2023-12-22 21:00:00|34649.1|34582.4|34666.1|34558.4|34666.1|34584.4|34638.3|34554.3|563
1703279100000|2023-12-22 21:05:00|34665.1|34558.3|34643|34576|34667.4|34580.3|34629.9|34543.6|617
1703279400000|2023-12-22 21:10:00|34643.7|34576.1|34654.9|34573.1|34668.3|34589.5|34637.1|34552|278
1703279700000|2023-12-22 21:15:00|34647.6|34579.7|34654.2|34564.9|34665.4|34595.3|34631.8|34553.3|293
1703280000000|2023-12-22 21:20:00|34666.9|34564.8|34666|34551.3|34669.5|34592.3|34631.3|34546|200
1703280300000|2023-12-22 21:25:00|34665.7|34549.4|34658.1|34540.7|34666.6|34578.5|34620.8|34537|357
1703280600000|2023-12-22 21:30:00|34657.2|34537.3|34658.4|34541.6|34663.8|34564|34640.3|34537.3|702
1703280900000|2023-12-22 21:35:00|34659.9|34542.6|34654.7|34544.2|34664.2|34566.9|34626.9|34530.7|468
1703281200000|2023-12-22 21:40:00|34659.4|34544.3|34658.2|34544.6|34661.4|34569.2|34640|34535|333
1703281500000|2023-12-22 21:45:00|34663.4|34543.4|34647.3|34527.3|34665|34546|34638.9|34518.9|891
1703281800000|2023-12-22 21:50:00|34646.5|34526.5|34712.4|34592.4|34800.6|34680.6|34622.6|34502.6|366
1703282100000|2023-12-22 21:55:00|34706.9|34586.9|34610.9|34560.9|34786.7|34666.7|34609.5|34500.3|278
1703538000000|2023-12-25 21:00:00|34664.5|34524.5|34664.5|34524.5|34664.5|34524.5|34664.5|34524.5|1
1703540700000|2023-12-25 21:45:00|34654.5|34534.5|34654.5|34534.5|34654.5|34534.5|34654.5|34534.5|1
1703541000000|2023-12-25 21:50:00|34765|34645|34726.9|34606.9|34765|34645|34723.5|34603.5|14
1703541300000|2023-12-25 21:55:00|34726.7|34606.7|34736.6|34616.6|34745.4|34625.4|34726.4|34606.4|32
1703541600000|2023-12-25 22:00:00|34735.7|34615.7|34717.2|34597.2|34735.7|34615.7|34717.2|34597.2|12
1703541900000|2023-12-25 22:05:00|34727.4|34607.4|34747.4|34627.4|34752.6|34632.6|34724|34604|29
1703542200000|2023-12-25 22:10:00|34747.9|34627.9|34706.4|34586.4|34747.9|34627.9|34706.4|34586.4|29
1703542500000|2023-12-25 22:15:00|34707.6|34587.6|34663.9|34543.9|34707.6|34587.6|34663.9|34543.9|33
1703542800000|2023-12-25 22:20:00|34665.5|34545.5|34728.9|34608.9|34728.9|34608.9|34665.5|34545.5|60
1703543100000|2023-12-25 22:25:00|34690.7|34570.7|34685.4|34565.4|34732.2|34612.2|34663.5|34543.5|30
1703543400000|2023-12-25 22:30:00|34729.6|34609.6|34655.3|34535.3|34733.8|34613.8|34655.3|34535.3|8
1703543700000|2023-12-25 22:35:00|34655.2|34535.2|34671.1|34551.1|34712.5|34592.5|34654.9|34534.9|19
1703544000000|2023-12-25 22:40:00|34663.8|34543.8|34710.4|34590.4|34729.7|34609.7|34663.8|34543.8|7
1703544300000|2023-12-25 22:45:00|34706|34586|34709.2|34589.2|34711.1|34591.1|34706|34586|12
1703544600000|2023-12-25 22:50:00|34681.6|34561.6|34682.2|34562.2|34685.7|34565.7|34681.6|34561.6|16
1703544900000|2023-12-25 22:55:00|34713|34593|34712.9|34592.9|34713|34593|34712.9|34592.9|2
1703545200000|2023-12-25 23:00:00|34712.8|34592.8|34736.1|34616.1|34736.1|34616.1|34704.2|34584.2|5
1703546100000|2023-12-25 23:15:00|34765.2|34645.2|34774.9|34654.9|34774.9|34654.9|34765.2|34645.2|2
1703547600000|2023-12-25 23:40:00|34768.8|34648.8|34768.8|34648.8|34768.8|34648.8|34768.8|34648.8|1
1703548200000|2023-12-25 23:50:00|34769|34649|34769|34649|34769|34649|34769|34649|1
1703549100000|2023-12-26 00:05:00|34777.4|34657.4|34777.3|34657.3|34781|34661|34777.3|34657.3|7
1703549400000|2023-12-26 00:10:00|34770.7|34650.7|34777.3|34657.3|34777.3|34657.3|34759.8|34639.8|9
1703549700000|2023-12-26 00:15:00|34776.5|34656.5|34776.5|34656.5|34776.5|34656.5|34776.5|34656.5|1
1703550000000|2023-12-26 00:20:00|34773.3|34653.3|34776.5|34656.5|34776.5|34656.5|34772.9|34652.9|16
1703550300000|2023-12-26 00:25:00|34775.1|34655.1|34773.7|34653.7|34775.1|34655.1|34768.7|34648.7|5
1703550900000|2023-12-26 00:35:00|34756.3|34636.3|34776.9|34656.9|34787.7|34667.7|34744.3|34624.3|40
1703551200000|2023-12-26 00:40:00|34762.1|34642.1|34722|34625|34782.8|34662.8|34694.8|34574.8|551
1703551500000|2023-12-26 00:45:00|34720.2|34632|34719.4|34619|34726.9|34646.5|34703|34611.2|273
1703551800000|2023-12-26 00:50:00|34719.3|34619.1|34715.1|34612.9|34723.1|34627.5|34701.6|34600.2|339
1703552100000|2023-12-26 00:55:00|34715.5|34613.5|34684|34564|34720.2|34622.7|34683.6|34563.6|304
1703552400000|2023-12-26 01:00:00|34683.6|34563.6|34681.9|34561.9|34694.3|34574.3|34676.9|34556.9|221
1703552700000|2023-12-26 01:05:00|34681.8|34561.8|34671.7|34551.7|34683.8|34563.8|34670.8|34550.8|176
1703553000000|2023-12-26 01:10:00|34671.6|34551.6|34699.4|34579.4|34700.7|34580.7|34671|34551|146
1703553300000|2023-12-26 01:15:00|34699.2|34579.2|34623.9|34527|34699.7|34579.7|34623.6|34514.2|327
1703553600000|2023-12-26 01:20:00|34623.8|34527.2|34639.6|34521.3|34641.7|34536.6|34623.8|34518.4|137
1703553900000|2023-12-26 01:25:00|34639.3|34521.1|34643.1|34532.6|34649.8|34546.8|34627.3|34521.1|170
1703554200000|2023-12-26 01:30:00|34629.9|34542|34625.3|34537.6|34647.8|34548.6|34624.8|34524.7|111
1703554500000|2023-12-26 01:35:00|34638.7|34528.5|34635.5|34540.3|34639.2|34552.4|34609.6|34527.7|266
1703554800000|2023-12-26 01:40:00|34635.9|34540.6|34619.9|34563.3|34637.5|34563.3|34616.8|34540.6|231
1703555100000|2023-12-26 01:45:00|34620.5|34563.4|34624.7|34559.9|34632|34567.4|34618.9|34549.6|222
1703555400000|2023-12-26 01:50:00|34624.6|34560.8|34614.1|34560.7|34627.9|34567.2|34612.6|34552.6|237
1703555700000|2023-12-26 01:55:00|34614|34560.6|34613.3|34545.8|34621.2|34560.6|34604.4|34543.7|248
1703556000000|2023-12-26 02:00:00|34613.4|34545.9|34611.1|34559|34619.9|34559.1|34604|34538.1|293
1703556300000|2023-12-26 02:05:00|34611.2|34559.1|34618.6|34551.1|34621.2|34561.2|34611.1|34548.5|257
1703556600000|2023-12-26 02:10:00|34618.5|34550.9|34612.5|34552.5|34621.4|34559.6|34608|34544.4|265
1703556900000|2023-12-26 02:15:00|34612.9|34552.6|34612.5|34545.8|34617.2|34559.1|34605.8|34545.7|171
1703557200000|2023-12-26 02:20:00|34612.4|34545.7|34604|34537.5|34613.5|34554|34595.8|34536.6|193
1703557500000|2023-12-26 02:25:00|34596.2|34546.2|34593|34543|34606.7|34546.2|34592.3|34533.6|238
1703557800000|2023-12-26 02:30:00|34592.9|34542.9|34600.3|34534.3|34603.6|34544.1|34591.4|34533.8|197
1703558100000|2023-12-26 02:35:00|34600.4|34534.4|34595.6|34543.4|34606.2|34546.5|34591.5|34534.1|167
1703558400000|2023-12-26 02:40:00|34594.7|34544.7|34604.3|34536.5|34608.4|34546.7|34594.5|34534.3|265
1703558700000|2023-12-26 02:45:00|34603.6|34536.4|34596.5|34546.5|34607|34548.8|34594.9|34535.7|184
1703559000000|2023-12-26 02:50:00|34596.4|34546.4|34608.2|34542.3|34608.9|34551|34596.4|34537.2|195
1703559300000|2023-12-26 02:55:00|34607|34542.4|34595.8|34542.9|34607.1|34546|34593.3|34531.7|544
1703559600000|2023-12-26 03:00:00|34594.7|34543.1|34605.9|34538.9|34607.8|34547.5|34593.5|34534.3|267
1703559900000|2023-12-26 03:05:00|34605.8|34539|34597|34538.6|34608.7|34549.9|34593.9|34530.9|201
1703560200000|2023-12-26 03:10:00|34598.7|34540|34599.8|34532.1|34607.5|34543.6|34589.4|34529.5|295
1703560500000|2023-12-26 03:15:00|34599.5|34532|34595.9|34529.7|34601.2|34542.1|34589.4|34529.3|198
1703560800000|2023-12-26 03:20:00|34588.1|34538.1|34595.7|34542.6|34603.2|34543.1|34588.1|34529.5|221
1703561100000|2023-12-26 03:25:00|34602.7|34535.1|34602.7|34535.4|34605.1|34544.3|34594.1|34533.8|183
1703561400000|2023-12-26 03:30:00|34602.1|34535.7|34592.1|34538.4|34603.1|34543.1|34590.9|34530.4|166
1703561700000|2023-12-26 03:35:00|34592|34538.6|34598.4|34530.9|34599.4|34540.2|34590.3|34527.4|159
1703562000000|2023-12-26 03:40:00|34597.9|34530.7|34591.5|34539|34602.6|34539|34588.3|34525.5|127
1703562300000|2023-12-26 03:45:00|34590.9|34538.9|34599.4|34526.2|34600.6|34541.3|34587.6|34525.3|151
1703562600000|2023-12-26 03:50:00|34598.9|34524.3|34590.7|34540.7|34602|34542|34590.1|34524.3|189
1703562900000|2023-12-26 03:55:00|34589.7|34539.7|34597.8|34531.7|34603.9|34541.6|34588.6|34525.1|145
1703563200000|2023-12-26 04:00:00|34596.5|34529.8|34589|34538.9|34601.5|34539.2|34589|34523.6|212
1703563500000|2023-12-26 04:05:00|34597.4|34530.6|34604.4|34529.5|34605.1|34542.5|34590.4|34528.9|144
1703563800000|2023-12-26 04:10:00|34604.5|34532|34609.8|34532.2|34609.8|34545.9|34593.6|34528.2|166
1703564100000|2023-12-26 04:15:00|34599.7|34541.7|34599.1|34549.1|34609|34550.3|34594.2|34535|148
1703564400000|2023-12-26 04:20:00|34607.2|34541.1|34607.7|34540.5|34615|34552.7|34600.1|34537.8|179
1703564700000|2023-12-26 04:25:00|34607.5|34540.6|34602.9|34551.5|34612.3|34554.1|34600.9|34540.3|138
1703565000000|2023-12-26 04:30:00|34602.8|34551.6|34610.9|34544.7|34617.3|34554.2|34602.5|34538.5|180
1703565300000|2023-12-26 04:35:00|34611.1|34544.9|34604.1|34551.1|34618.2|34554.7|34602.5|34539.5|154
1703565600000|2023-12-26 04:40:00|34607.3|34547.5|34609.1|34542.4|34612.9|34554.1|34601.5|34541|163
1703565900000|2023-12-26 04:45:00|34609.5|34542.6|34582.2|34532.2|34611.6|34546.3|34582.2|34525.5|350
1703566200000|2023-12-26 04:50:00|34582.4|34532.4|34583.5|34520.8|34588.8|34532.6|34577.1|34520.2|152
1703566500000|2023-12-26 04:55:00|34583.6|34520.9|34581.3|34531.3|34586.8|34531.3|34577.1|34520.5|145
1703566800000|2023-12-26 05:00:00|34580.2|34530.2|34588.1|34525.7|34590.5|34534.9|34580.1|34525.7|111
1703567100000|2023-12-26 05:05:00|34589.1|34528.6|34587.8|34525.6|34589.2|34533.7|34581|34524.9|72
1703567400000|2023-12-26 05:10:00|34582.8|34532.8|34581.4|34531.4|34589|34533.1|34580.8|34524.5|80
1703567700000|2023-12-26 05:15:00|34581.3|34531.3|34574.6|34512|34588.3|34532.5|34567.2|34502.9|177
1703568000000|2023-12-26 05:20:00|34575.1|34512.2|34569.7|34519.7|34575.5|34519.7|34568.4|34511.1|81
1703568300000|2023-12-26 05:25:00|34569.5|34519.5|34569.6|34506.7|34575.3|34519.7|34563.1|34506.7|104
1703568600000|2023-12-26 05:30:00|34570.2|34506.8|34562.5|34512.5|34570.7|34514.7|34561.1|34504.3|140
1703568900000|2023-12-26 05:35:00|34562.7|34512.7|34569.4|34509.9|34569.5|34514.1|34561.6|34505|180
1703569200000|2023-12-26 05:40:00|34569.1|34510|34567.2|34517.2|34573.2|34517.8|34563.9|34507.7|207
1703569500000|2023-12-26 05:45:00|34567|34517|34571.9|34512.4|34572.7|34517.2|34564.2|34508.2|133
1703569800000|2023-12-26 05:50:00|34571.8|34510.1|34570.8|34520.8|34576.7|34521|34566.2|34509.7|208
1703570100000|2023-12-26 05:55:00|34571.3|34521.3|34561.6|34500.1|34574.7|34521.3|34554.7|34497.3|359
1703570400000|2023-12-26 06:00:00|34561.7|34500|34566.4|34509|34568.7|34513.8|34556.6|34500|239
1703570700000|2023-12-26 06:05:00|34562.5|34512.5|34566|34516|34571.6|34518.8|34562.5|34509.1|145
1703571000000|2023-12-26 06:10:00|34566.1|34516.1|34570.3|34513.1|34573.4|34518.7|34565.8|34512.5|133
1703571300000|2023-12-26 06:15:00|34570.1|34516.5|34569.9|34519.9|34574.3|34520.6|34566.5|34514.6|135
1703571600000|2023-12-26 06:20:00|34570.1|34520.1|34569.3|34512.8|34573.8|34520.1|34565.5|34512.3|93
1703571900000|2023-12-26 06:25:00|34569.2|34512.7|34565.2|34515.2|34569.4|34515.2|34561.1|34508.7|124
1703572200000|2023-12-26 06:30:00|34564.6|34514.6|34565.8|34510.9|34566.8|34514.8|34561|34508.6|124
1703572500000|2023-12-26 06:35:00|34566.3|34510.8|34563.7|34513.7|34568|34515.7|34562.1|34510.1|124
1703572800000|2023-12-26 06:40:00|34563.4|34513.4|34562.1|34506.8|34564.7|34513.4|34559.2|34506.7|118
1703573100000|2023-12-26 06:45:00|34562.2|34507.2|34562.6|34512.6|34567.1|34514.5|34561.4|34507.2|157
1703573400000|2023-12-26 06:50:00|34563.2|34513.2|34570.3|34515.6|34571.1|34518|34563.2|34511.1|138
1703573700000|2023-12-26 06:55:00|34570.4|34515.7|34571.2|34511.8|34571.6|34518.1|34566.2|34511.6|112
1703574000000|2023-12-26 07:00:00|34569.7|34512.7|34599.2|34549.2|34608.2|34558.2|34567.9|34512.7|429
1703574300000|2023-12-26 07:05:00|34598.7|34548.7|34596.5|34546.5|34600.2|34550.2|34591.4|34541.4|250
1703574600000|2023-12-26 07:10:00|34597|34547|34609.2|34559.2|34609.8|34559.8|34591.5|34541.5|278
1703574900000|2023-12-26 07:15:00|34609.3|34559.3|34601.9|34551.9|34611.5|34561.5|34594.7|34544.7|286
1703575200000|2023-12-26 07:20:00|34601.7|34551.7|34609.3|34559.3|34610.1|34560.1|34601.6|34551.6|176
1703575500000|2023-12-26 07:25:00|34609.5|34559.5|34601.9|34551.9|34611|34561|34596.9|34546.9|199
1703575800000|2023-12-26 07:30:00|34601.8|34551.8|34605.6|34555.6|34612.4|34562.4|34601.8|34551.8|225
1703576100000|2023-12-26 07:35:00|34605.5|34555.5|34584|34534|34605.6|34555.6|34577.3|34527.3|200
1703576400000|2023-12-26 07:40:00|34584.2|34534.2|34582.8|34532.8|34586.4|34549.6|34569.6|34532.4|141
1703576700000|2023-12-26 07:45:00|34582.9|34532.9|34584.2|34534.2|34587.6|34537.6|34582.6|34532.6|159
1703577000000|2023-12-26 07:50:00|34584.3|34534.3|34586.4|34536.4|34591.7|34541.7|34580.2|34530.2|442
1703577300000|2023-12-26 07:55:00|34586.7|34536.7|34589.8|34539.8|34590|34540|34582.2|34532.2|331
1703577600000|2023-12-26 08:00:00|34587.5|34537.5|34597.9|34547.9|34598.2|34548.2|34578|34528|370
1703577900000|2023-12-26 08:05:00|34598.2|34548.2|34600.7|34550.7|34600.8|34550.8|34593.3|34543.3|421
1703578200000|2023-12-26 08:10:00|34600.1|34550.1|34595.6|34545.6|34602.3|34552.3|34590.6|34540.6|301
1703578500000|2023-12-26 08:15:00|34595.4|34545.4|34599.3|34549.3|34599.8|34549.8|34593.5|34543.5|299
1703578800000|2023-12-26 08:20:00|34599.2|34549.2|34633.6|34583.6|34634|34584|34596.9|34546.9|395
1703579100000|2023-12-26 08:25:00|34631.8|34581.8|34685.8|34635.8|34688.6|34638.6|34631.8|34581.8|281
1703579400000|2023-12-26 08:30:00|34685.5|34635.5|34699.9|34649.9|34703.2|34653.2|34685.4|34635.4|230
1703579700000|2023-12-26 08:35:00|34699.6|34649.6|34710.4|34660.4|34713.1|34663.1|34699|34649|241
1703580000000|2023-12-26 08:40:00|34710.5|34660.5|34726|34676|34727.9|34677.9|34709.8|34659.8|206
1703580300000|2023-12-26 08:45:00|34726.1|34676.1|34738.2|34688.2|34738.9|34688.9|34726|34676|269
1703580600000|2023-12-26 08:50:00|34737.9|34687.9|34746.1|34696.1|34746.9|34696.9|34736.1|34686.1|204
1703580900000|2023-12-26 08:55:00|34746.2|34696.2|34743.5|34693.5|34751.6|34701.6|34743.5|34693.5|273
1703581200000|2023-12-26 09:00:00|34742.5|34692.5|34744.3|34694.3|34752.1|34702.1|34735|34685|387
1703581500000|2023-12-26 09:05:00|34743.9|34693.9|34746.7|34696.7|34748|34698|34734.5|34684.5|304
1703581800000|2023-12-26 09:10:00|34746.6|34696.6|34768.8|34718.8|34769.4|34719.4|34746.6|34696.6|325
1703582100000|2023-12-26 09:15:00|34769|34719|34771.3|34721.3|34775.3|34725.3|34767.9|34717.9|338
1703582400000|2023-12-26 09:20:00|34771.2|34721.2|34760.1|34710.1|34772.7|34722.7|34759.7|34709.7|273
1703582700000|2023-12-26 09:25:00|34759.8|34709.8|34759.8|34709.8|34762.9|34712.9|34754.2|34704.2|217
1703583000000|2023-12-26 09:30:00|34759.6|34709.6|34766|34716|34766.2|34716.2|34759.2|34709.2|187
1703583300000|2023-12-26 09:35:00|34765.9|34715.9|34765.9|34715.9|34770.1|34720.1|34763.8|34713.8|117
1703583600000|2023-12-26 09:40:00|34766.3|34716.3|34781.4|34731.4|34781.4|34731.4|34763.4|34713.4|125
1703583900000|2023-12-26 09:45:00|34781.6|34731.6|34789.5|34739.5|34794|34744|34779.2|34729.2|208
1703584200000|2023-12-26 09:50:00|34789.2|34739.2|34765.8|34715.8|34793.5|34743.5|34763.9|34713.9|227
1703584500000|2023-12-26 09:55:00|34765.7|34715.7|34763.7|34713.7|34772.2|34722.2|34757|34707|249
1703584800000|2023-12-26 10:00:00|34763.8|34713.8|34759.3|34709.3|34764.5|34714.5|34756|34706|295
1703585100000|2023-12-26 10:05:00|34759.2|34709.2|34751.6|34701.6|34762.8|34712.8|34751.1|34701.1|321
1703585400000|2023-12-26 10:10:00|34751.3|34701.3|34753.9|34703.9|34757.4|34707.4|34750.8|34700.8|319
1703585700000|2023-12-26 10:15:00|34753.7|34703.7|34742.3|34692.3|34754|34704|34734.7|34684.7|283
1703586000000|2023-12-26 10:20:00|34742.9|34692.9|34725.1|34675.1|34745.2|34695.2|34713.5|34673.7|266
1703586300000|2023-12-26 10:25:00|34725.2|34675.2|34723.7|34673.7|34726.8|34676.8|34720.8|34670.8|167
1703586600000|2023-12-26 10:30:00|34723.6|34673.6|34736.7|34686.7|34737.1|34687.1|34721.6|34671.6|276
1703586900000|2023-12-26 10:35:00|34737.1|34687.1|34731.8|34681.8|34738.4|34688.4|34729|34679|246
1703587200000|2023-12-26 10:40:00|34732.2|34682.2|34734.2|34684.2|34736.1|34686.1|34729.9|34679.9|189
1703587500000|2023-12-26 10:45:00|34733.9|34683.9|34725|34675|34737.6|34687.6|34724.6|34674.6|191
1703587800000|2023-12-26 10:50:00|34724.6|34674.6|34723.8|34673.8|34730|34680|34721.8|34671.8|193
1703588100000|2023-12-26 10:55:00|34724.2|34674.2|34725.3|34675.3|34728.4|34678.4|34723.5|34673.5|270
1703588400000|2023-12-26 11:00:00|34725.6|34675.6|34720.3|34670.3|34729|34679|34717.3|34667.3|409
1703588700000|2023-12-26 11:05:00|34720.4|34670.4|34737.9|34687.9|34738.4|34688.4|34719.7|34669.7|468
1703589000000|2023-12-26 11:10:00|34737.6|34687.6|34731|34681|34738|34688|34729.3|34679.3|483
1703589300000|2023-12-26 11:15:00|34731.1|34681.1|34737.9|34687.9|34739.3|34689.3|34723.4|34673.4|470
1703589600000|2023-12-26 11:20:00|34738|34688|34718.8|34668.8|34739.4|34689.4|34712.9|34662.9|475
1703589900000|2023-12-26 11:25:00|34718.6|34668.6|34716.8|34666.8|34718.9|34668.9|34711.6|34661.6|367
1703590200000|2023-12-26 11:30:00|34716.1|34666.1|34729.3|34679.3|34730.5|34680.5|34715.1|34665.1|347
1703590500000|2023-12-26 11:35:00|34729.2|34679.2|34724.6|34674.6|34734.5|34684.5|34722.7|34672.7|407
1703590800000|2023-12-26 11:40:00|34724.3|34674.3|34736.4|34686.4|34737.8|34687.8|34724.3|34674.3|312
1703591100000|2023-12-26 11:45:00|34736.9|34686.9|34744.1|34694.1|34746.8|34696.8|34734.6|34684.6|215
1703591400000|2023-12-26 11:50:00|34743.9|34693.9|34751.6|34701.6|34752.7|34702.7|34741.9|34691.9|226
1703591700000|2023-12-26 11:55:00|34752.7|34702.7|34749|34699|34764.5|34714.5|34747.1|34697.1|244
1703592000000|2023-12-26 12:00:00|34748.8|34698.8|34753.9|34703.9|34761.7|34711.7|34748.3|34698.3|387
1703592300000|2023-12-26 12:05:00|34753.8|34703.8|34767.6|34717.6|34775.6|34725.6|34753.8|34703.8|461
1703592600000|2023-12-26 12:10:00|34767.5|34717.5|34769.3|34719.3|34773|34723|34766.1|34716.1|260
1703592900000|2023-12-26 12:15:00|34769.4|34719.4|34758.8|34708.8|34770|34720|34755.2|34705.2|381
1703593200000|2023-12-26 12:20:00|34759.8|34709.8|34763.2|34713.2|34763.7|34713.7|34754.8|34704.8|340
1703593500000|2023-12-26 12:25:00|34763.3|34713.3|34762.4|34712.4|34764.7|34714.7|34759|34709|394
1703593800000|2023-12-26 12:30:00|34762.5|34712.5|34729.4|34679.4|34763.5|34713.5|34728.6|34678.6|357
1703594100000|2023-12-26 12:35:00|34729.5|34679.5|34732.3|34682.3|34733.9|34683.9|34725.3|34675.3|357
1703594400000|2023-12-26 12:40:00|34732.6|34682.6|34755.3|34705.3|34759.2|34709.2|34732.6|34682.6|347
1703594700000|2023-12-26 12:45:00|34755.5|34705.5|34745.7|34695.7|34756.7|34706.7|34744.6|34694.6|438
1703595000000|2023-12-26 12:50:00|34745.9|34695.9|34741.5|34691.5|34746.1|34696.1|34739.5|34689.5|331
1703595300000|2023-12-26 12:55:00|34741.6|34691.6|34740.1|34690.1|34742.2|34692.2|34727.6|34677.6|454
1703595600000|2023-12-26 13:00:00|34740.5|34690.5|34737|34687|34749.2|34699.2|34733.4|34683.4|508
1703595900000|2023-12-26 13:05:00|34736.4|34686.4|34737.7|34687.7|34738.1|34688.1|34726.4|34676.4|410
1703596200000|2023-12-26 13:10:00|34737.2|34687.2|34732.7|34682.7|34738|34688|34723.6|34673.6|482
1703596500000|2023-12-26 13:15:00|34732.5|34682.5|34713|34663|34733.3|34683.3|34713|34663|454
1703596800000|2023-12-26 13:20:00|34713.2|34663.2|34691.8|34641.8|34717|34667|34686.6|34636.6|609
1703597100000|2023-12-26 13:25:00|34691.6|34641.6|34699.4|34649.4|34722.4|34672.4|34689.2|34639.2|598
1703597400000|2023-12-26 13:30:00|34699.9|34649.9|34683.2|34633.2|34702.9|34652.9|34683.2|34633.2|435
1703597700000|2023-12-26 13:35:00|34680.9|34630.9|34663.2|34613.2|34682.2|34632.2|34658.9|34608.9|371
1703598000000|2023-12-26 13:40:00|34663.3|34613.3|34662.4|34612.4|34668.3|34618.3|34661.5|34611.5|281
1703598300000|2023-12-26 13:45:00|34662.8|34612.8|34660.6|34610.6|34665.3|34615.3|34657|34607|259
1703598600000|2023-12-26 13:50:00|34660.9|34610.9|34659.2|34609.2|34667.9|34617.9|34656.3|34606.3|303
1703598900000|2023-12-26 13:55:00|34658.9|34608.9|34645.6|34595.6|34659.7|34609.7|34634.9|34584.9|384
1703599200000|2023-12-26 14:00:00|34645.4|34595.4|34653.2|34603.2|34657.9|34625.2|34629.1|34592.3|269
1703599500000|2023-12-26 14:05:00|34653.6|34603.6|34637.1|34587.1|34656.8|34606.8|34634.5|34584.5|365
1703599800000|2023-12-26 14:10:00|34637.2|34587.2|34626.1|34576.1|34637.5|34587.5|34625.1|34575.1|253
1703600100000|2023-12-26 14:15:00|34626.3|34576.3|34612.1|34562.1|34627.4|34577.4|34607.1|34557.1|283
1703600400000|2023-12-26 14:20:00|34612.2|34562.2|34608.1|34558.1|34613.7|34563.7|34605.8|34555.8|372
1703600700000|2023-12-26 14:25:00|34607.9|34557.9|34612.9|34562.9|34613|34563|34600|34550|347
1703601000000|2023-12-26 14:30:00|34613.4|34563.4|34593.7|34543.7|34616.4|34566.4|34593|34543|553
1703601300000|2023-12-26 14:35:00|34594.5|34544.5|34607.2|34557.2|34613.4|34563.4|34593.6|34543.6|489
1703601600000|2023-12-26 14:40:00|34607.4|34557.4|34601.8|34551.8|34610.7|34560.7|34594.5|34544.5|496
1703601900000|2023-12-26 14:45:00|34601.7|34551.7|34595.7|34545.7|34603.5|34553.5|34590.6|34540.6|564
1703602200000|2023-12-26 14:50:00|34595.6|34545.6|34596.1|34546.1|34603.4|34553.4|34593|34543|409
1703602500000|2023-12-26 14:55:00|34596|34546|34593.2|34543.2|34602.6|34552.6|34590.9|34540.9|436
1703602800000|2023-12-26 15:00:00|34593.7|34543.7|34590.5|34540.5|34601.1|34551.1|34590.4|34540.4|415
1703603100000|2023-12-26 15:05:00|34590.2|34540.2|34587.6|34537.6|34590.2|34540.2|34581.8|34531.8|482
1703603400000|2023-12-26 15:10:00|34586.6|34536.6|34587.1|34537.1|34590.2|34540.2|34580.9|34530.9|468
1703603700000|2023-12-26 15:15:00|34587.6|34537.6|34582.1|34532.1|34587.6|34537.6|34580|34530|312
1703604000000|2023-12-26 15:20:00|34581.9|34531.9|34584.6|34534.6|34586.7|34536.7|34580.7|34530.7|280
1703604300000|2023-12-26 15:25:00|34584.5|34534.5|34587.4|34537.4|34589.4|34539.4|34583.8|34533.8|370
1703604600000|2023-12-26 15:30:00|34587.1|34537.1|34592.9|34542.9|34594.1|34544.1|34585.5|34535.5|519
1703604900000|2023-12-26 15:35:00|34593.1|34543.1|34589|34539|34593.1|34543.1|34584.3|34534.3|480
1703605200000|2023-12-26 15:40:00|34589.3|34539.3|34589.7|34539.7|34592|34542|34583.1|34533.1|435
1703605500000|2023-12-26 15:45:00|34590|34540|34593.3|34543.3|34599.3|34549.3|34586.6|34536.6|452
1703605800000|2023-12-26 15:50:00|34593.7|34543.7|34591.8|34541.8|34604.6|34554.6|34591.6|34541.6|410
1703606100000|2023-12-26 15:55:00|34591.7|34541.7|34597.8|34547.8|34607.6|34557.6|34590.7|34540.7|396
1703606400000|2023-12-26 16:00:00|34597.6|34547.6|34585.8|34535.8|34598.9|34548.9|34585.6|34535.6|301
1703606700000|2023-12-26 16:05:00|34586.2|34536.2|34581.4|34531.4|34586.4|34536.4|34578.9|34528.9|219
1703607000000|2023-12-26 16:10:00|34581.5|34531.5|34574.4|34524.4|34582.1|34532.1|34570.3|34520.3|239
1703607300000|2023-12-26 16:15:00|34574.1|34524.1|34577.7|34527.7|34580.4|34530.4|34571.7|34521.7|258
1703607600000|2023-12-26 16:20:00|34577.5|34527.5|34572.6|34522.6|34579.3|34529.3|34570.9|34520.9|227
1703607900000|2023-12-26 16:25:00|34572.8|34522.8|34569.9|34519.9|34574.1|34524.1|34566.3|34516.3|264
1703608200000|2023-12-26 16:30:00|34570.1|34520.1|34568|34518|34571.4|34521.4|34566.2|34516.2|240
1703608500000|2023-12-26 16:35:00|34567.9|34517.9|34568.2|34518.2|34571.3|34521.3|34566.2|34516.2|181
1703608800000|2023-12-26 16:40:00|34568.3|34518.3|34567.6|34517.6|34568.5|34518.5|34560.5|34510.5|203
1703609100000|2023-12-26 16:45:00|34567.5|34517.5|34573.4|34523.4|34573.4|34523.4|34562.1|34512.1|209
1703609400000|2023-12-26 16:50:00|34573.3|34523.3|34570.6|34520.6|34576.4|34526.4|34570.2|34520.2|174
1703609700000|2023-12-26 16:55:00|34570.7|34520.7|34571.2|34521.2|34573.6|34523.6|34569.4|34519.4|146
1703610000000|2023-12-26 17:00:00|34570.4|34520.4|34582.7|34532.7|34583.2|34533.2|34570.2|34520.2|248
1703610300000|2023-12-26 17:05:00|34582.5|34532.5|34580.9|34530.9|34590.1|34540.1|34578.9|34528.9|232
1703610600000|2023-12-26 17:10:00|34581|34531|34560.3|34510.3|34581.4|34531.4|34559|34509|287
1703610900000|2023-12-26 17:15:00|34560.4|34510.4|34568.4|34518.4|34569|34519|34557.3|34507.3|340
1703611200000|2023-12-26 17:20:00|34568.3|34518.3|34571.4|34521.4|34574.8|34524.8|34566.9|34516.9|220
1703611500000|2023-12-26 17:25:00|34571.3|34521.3|34570.8|34520.8|34571.7|34521.7|34568.4|34518.4|200
1703611800000|2023-12-26 17:30:00|34570.9|34520.9|34580.3|34530.3|34581|34531|34568.6|34518.6|191
1703612100000|2023-12-26 17:35:00|34580.6|34530.6|34583.5|34533.5|34583.7|34533.7|34577.7|34527.7|247
1703612400000|2023-12-26 17:40:00|34583.3|34533.3|34579.6|34529.6|34583.3|34533.3|34575.1|34525.1|225
1703612700000|2023-12-26 17:45:00|34579.5|34529.5|34571.7|34521.7|34579.5|34529.5|34570.2|34520.2|215
1703613000000|2023-12-26 17:50:00|34571.6|34521.6|34569.7|34519.7|34575.4|34525.4|34569|34519|264
1703613300000|2023-12-26 17:55:00|34569.6|34519.6|34572.5|34522.5|34576.3|34526.3|34569.4|34519.4|283
1703613600000|2023-12-26 18:00:00|34573.2|34523.2|34565.7|34515.7|34573.8|34523.8|34561.1|34511.1|311
1703613900000|2023-12-26 18:05:00|34565.8|34515.8|34560.5|34510.5|34566.8|34516.8|34557.5|34507.5|233
1703614200000|2023-12-26 18:10:00|34560.3|34510.3|34568.3|34518.3|34568.4|34518.4|34559.9|34509.9|199
1703614500000|2023-12-26 18:15:00|34568.1|34518.1|34574.1|34524.1|34574.9|34524.9|34568.1|34518.1|202
1703614800000|2023-12-26 18:20:00|34574|34524|34565.7|34515.7|34574.2|34524.2|34563.9|34513.9|226
1703615100000|2023-12-26 18:25:00|34566|34516|34569.2|34519.2|34571.4|34521.4|34565.1|34515.1|223
1703615400000|2023-12-26 18:30:00|34569.1|34519.1|34568.7|34518.7|34569.1|34519.1|34562.8|34512.8|257
1703615700000|2023-12-26 18:35:00|34568.8|34518.8|34568.8|34518.8|34572.6|34522.6|34565.4|34515.4|225
1703616000000|2023-12-26 18:40:00|34568.9|34518.9|34573|34523|34574.1|34524.1|34568.5|34518.5|217
1703616300000|2023-12-26 18:45:00|34572.9|34522.9|34570.4|34520.4|34573|34523|34566.9|34516.9|188
1703616600000|2023-12-26 18:50:00|34570.2|34520.2|34567.6|34517.6|34571.6|34521.6|34567.6|34517.6|206
1703616900000|2023-12-26 18:55:00|34567.5|34517.5|34566.7|34516.7|34567.8|34517.8|34562.5|34512.5|246
1703617200000|2023-12-26 19:00:00|34566.6|34516.6|34562.5|34512.5|34566.8|34516.8|34559.4|34509.4|226
1703617500000|2023-12-26 19:05:00|34562.4|34512.4|34563.5|34513.5|34564.1|34514.1|34560.8|34510.8|150
1703617800000|2023-12-26 19:10:00|34562.9|34512.9|34564.3|34514.3|34565.1|34515.1|34562.8|34512.8|126
1703618100000|2023-12-26 19:15:00|34564.1|34514.1|34562.3|34512.3|34564.7|34514.7|34559.7|34509.7|179
1703618400000|2023-12-26 19:20:00|34562.2|34512.2|34556.9|34506.9|34562.2|34512.2|34554.5|34504.5|151
1703618700000|2023-12-26 19:25:00|34557|34507|34557.8|34507.8|34557.8|34507.8|34554.3|34504.3|166
1703619000000|2023-12-26 19:30:00|34557.7|34507.7|34551.8|34501.8|34557.7|34507.7|34551.6|34501.6|123
1703619300000|2023-12-26 19:35:00|34552.7|34502.7|34548.3|34498.3|34554.4|34504.4|34547.7|34497.7|163
1703619600000|2023-12-26 19:40:00|34548.1|34498.1|34555.9|34505.9|34555.9|34505.9|34547.8|34497.8|187
1703619900000|2023-12-26 19:45:00|34555.3|34505.3|34542.6|34492.6|34555.3|34505.3|34540.3|34490.3|208
1703620200000|2023-12-26 19:50:00|34540.9|34490.9|34544.2|34494.2|34545.1|34495.1|34540.6|34490.6|229
1703620500000|2023-12-26 19:55:00|34544.3|34494.3|34542.9|34492.9|34546.6|34496.6|34541.1|34491.1|291
1703620800000|2023-12-26 20:00:00|34542.8|34492.8|34540.1|34490.1|34543.8|34493.8|34536.7|34486.7|191
1703621100000|2023-12-26 20:05:00|34540|34490|34545.7|34495.7|34546|34496|34535.3|34485.3|208
1703621400000|2023-12-26 20:10:00|34545.8|34495.8|34546.5|34496.5|34550.6|34500.6|34541.7|34491.7|239
1703621700000|2023-12-26 20:15:00|34546.6|34496.6|34548.6|34498.6|34552.6|34502.6|34544.5|34494.5|211
1703622000000|2023-12-26 20:20:00|34548.5|34498.5|34547.3|34497.3|34550.9|34500.9|34544|34494|203
1703622300000|2023-12-26 20:25:00|34546.8|34496.8|34547.1|34497.1|34550.9|34500.9|34544.9|34494.9|226
1703622600000|2023-12-26 20:30:00|34547.6|34497.6|34535|34485|34550.2|34500.2|34535|34485|253
1703622900000|2023-12-26 20:35:00|34535.1|34485.1|34543.8|34493.8|34544.1|34494.1|34531|34481|270
1703623200000|2023-12-26 20:40:00|34543.7|34493.7|34543|34493|34550.5|34498.6|34539.7|34489.3|324
1703623500000|2023-12-26 20:45:00|34543.1|34493.1|34549.2|34499.2|34558.4|34503|34539.7|34488.7|409
1703623800000|2023-12-26 20:50:00|34551.4|34501.4|34555.8|34503.8|34577|34511.4|34551.4|34491.1|779
1703624100000|2023-12-26 20:55:00|34561.9|34505.7|34584.8|34527.4|34589.8|34533|34555.5|34505|945
1703624400000|2023-12-26 21:00:00|34586.4|34527.9|34583.9|34529.9|34591.1|34539.6|34580.6|34527.6|922
1703624700000|2023-12-26 21:05:00|34584.8|34530.6|34578.5|34528.5|34584.8|34531.6|34576.4|34524.6|211
1703625000000|2023-12-26 21:10:00|34578.7|34528.7|34576.3|34526.3|34578.7|34528.7|34574.7|34524.6|76
1703625300000|2023-12-26 21:15:00|34576.5|34526.5|34574.6|34524.6|34577.4|34526.8|34574.3|34523.4|125
1703625600000|2023-12-26 21:20:00|34576.2|34524.1|34577.4|34527.4|34580.1|34528.4|34576.2|34524|192
1703625900000|2023-12-26 21:25:00|34577.6|34527.6|34576.9|34525.3|34581.8|34529.5|34576.5|34525.3|174
1703626200000|2023-12-26 21:30:00|34579.4|34522.6|34578.9|34519.1|34582|34522.6|34576.7|34515.7|337
1703626500000|2023-12-26 21:35:00|34578.4|34519.5|34585.3|34519.6|34585.7|34527|34576.3|34516.7|255
1703626800000|2023-12-26 21:40:00|34585.4|34520|34581.2|34519.2|34587|34529.4|34577.3|34516.9|206
1703627100000|2023-12-26 21:45:00|34581.7|34519.3|34584.5|34521.7|34592.1|34525.6|34577.2|34511.3|167
1703627400000|2023-12-26 21:50:00|34585.8|34516.5|34583.9|34517|34642.3|34533.2|34583.8|34508.9|493
1703627700000|2023-12-26 21:55:00|34584.2|34516.4|34635.9|34515.9|34640.6|34520.6|34583.1|34468.4|551
1703628000000|2023-12-26 22:00:00|34620|34500|34626.5|34506.5|34638.2|34518.2|34618.3|34498.3|27
1703628300000|2023-12-26 22:05:00|34622.7|34502.7|34633.8|34513.8|34635.2|34515.2|34622.7|34502.7|109
1703628600000|2023-12-26 22:10:00|34634.2|34514.2|34609.5|34489.5|34635.2|34515.2|34605.8|34485.8|122
1703628900000|2023-12-26 22:15:00|34609.6|34489.6|34614.8|34494.8|34614.8|34494.8|34609.5|34489.5|33
1703629200000|2023-12-26 22:20:00|34614.7|34494.7|34616.3|34496.3|34616.3|34496.3|34613.7|34493.7|68
1703629500000|2023-12-26 22:25:00|34616.2|34496.2|34616.5|34496.5|34616.7|34496.7|34616.2|34496.2|10
1703629800000|2023-12-26 22:30:00|34615|34495|34612.2|34492.2|34615.3|34495.3|34612|34492|58
1703630100000|2023-12-26 22:35:00|34612.1|34492.1|34611.9|34491.9|34614.1|34494.1|34611.6|34491.6|24
1703630400000|2023-12-26 22:40:00|34611.8|34491.8|34611.4|34491.4|34613.1|34493.1|34611|34491|60
1703630700000|2023-12-26 22:45:00|34611.8|34491.8|34611.1|34491.1|34611.8|34491.8|34610.7|34490.7|29
1703631000000|2023-12-26 22:50:00|34610.8|34490.8|34611.6|34491.6|34611.9|34491.9|34610.5|34490.5|30
1703631300000|2023-12-26 22:55:00|34611.5|34491.5|34596.3|34502.1|34615.6|34507.3|34591.2|34482.2|126
1703631600000|2023-12-26 23:00:00|34590.3|34500.2|34629|34509|34629.2|34509.2|34580.4|34482.9|314
1703631900000|2023-12-26 23:05:00|34629.1|34509.1|34628.1|34508.1|34633|34513|34618.8|34498.8|120
1703632200000|2023-12-26 23:10:00|34627.1|34507.1|34629.3|34509.3|34633|34513|34623.8|34503.8|103
1703632500000|2023-12-26 23:15:00|34629.4|34509.4|34629|34509|34631.3|34511.3|34625.2|34505.2|65
1703632800000|2023-12-26 23:20:00|34629.1|34509.1|34630.3|34510.3|34631.4|34511.4|34624.2|34504.2|120
1703633100000|2023-12-26 23:25:00|34630.4|34510.4|34627.1|34507.1|34631.5|34511.5|34623|34503|76
1703633400000|2023-12-26 23:30:00|34627.2|34507.2|34629.6|34509.6|34632.7|34512.7|34624.6|34504.6|98
1703633700000|2023-12-26 23:35:00|34629.5|34509.5|34631.5|34511.5|34635.6|34515.6|34627.7|34507.7|57
1703634000000|2023-12-26 23:40:00|34634.3|34514.3|34635.7|34515.7|34635.7|34515.7|34629.3|34509.3|69
1703634300000|2023-12-26 23:45:00|34635.8|34515.8|34632.1|34512.1|34635.8|34515.8|34628.7|34508.7|92
1703634600000|2023-12-26 23:50:00|34632.2|34512.2|34637.7|34517.7|34638.6|34518.6|34632.2|34512.2|82
1703634900000|2023-12-26 23:55:00|34637.6|34517.6|34634.2|34514.2|34637.6|34517.6|34630.9|34510.9|108
1703635200000|2023-12-27 00:00:00|34633.8|34513.8|34633.7|34513.7|34640.2|34520.2|34631.9|34511.9|230
1703635500000|2023-12-27 00:05:00|34633.1|34513.1|34636.5|34516.5|34643.2|34523.2|34633.1|34513.1|151
1703635800000|2023-12-27 00:10:00|34636.6|34516.6|34645.8|34527|34645.8|34535|34634.5|34516.4|215
1703636100000|2023-12-27 00:15:00|34644.8|34524.8|34643.4|34523.4|34647|34536.3|34634.7|34519.9|298
1703636400000|2023-12-27 00:20:00|34643.2|34523.2|34645.5|34530|34645.5|34530|34635.4|34520.6|164
1703636700000|2023-12-27 00:25:00|34635.7|34531|34645.9|34525.9|34651.5|34531.5|34635.5|34525.5|131
1703637000000|2023-12-27 00:30:00|34646.6|34526.6|34646.8|34526.8|34652.9|34539|34644.3|34524.3|141
1703637300000|2023-12-27 00:35:00|34646.9|34526.9|34633.1|34559.5|34649.7|34568.9|34622.2|34524.7|210
1703637600000|2023-12-27 00:40:00|34633.2|34559.4|34629.7|34566.6|34641.8|34573.4|34621.6|34552.3|438
1703637900000|2023-12-27 00:45:00|34629.3|34566.4|34637.9|34580.8|34646|34585.2|34622.5|34565.1|457
1703638200000|2023-12-27 00:50:00|34637.2|34580.2|34643.2|34572.4|34643.2|34580.9|34626.3|34566.4|494
1703638500000|2023-12-27 00:55:00|34644.3|34571.5|34636.7|34586.7|34649.2|34587.9|34627.3|34560.8|627
1703638800000|2023-12-27 01:00:00|34636.6|34586.4|34662.1|34589.4|34662.3|34592.4|34636.6|34571.1|595
1703639100000|2023-12-27 01:05:00|34661.8|34589.7|34655.8|34596.7|34663.7|34599.7|34652.1|34584.7|472
1703639400000|2023-12-27 01:10:00|34655.9|34596.2|34656|34588.4|34665.3|34601.9|34650.7|34582|572
1703639700000|2023-12-27 01:15:00|34656.2|34587.7|34648.8|34590.6|34656.7|34593.7|34642|34576.1|569
1703640000000|2023-12-27 01:20:00|34649.1|34590.5|34646.6|34577.7|34661.7|34594.9|34639.2|34577.7|456
1703640300000|2023-12-27 01:25:00|34646.9|34577.9|34643.6|34577.8|34656.9|34587.4|34636.7|34575.8|412
1703640600000|2023-12-27 01:30:00|34642.9|34577.2|34631.4|34574.4|34647.5|34582.9|34625.8|34564.4|523
1703640900000|2023-12-27 01:35:00|34631.7|34573.2|34645.9|34579.6|34649.3|34586.2|34630.6|34570.1|498
1703641200000|2023-12-27 01:40:00|34645.8|34579.8|34638.4|34585|34652.8|34588.2|34636.5|34578.1|348
1703641500000|2023-12-27 01:45:00|34638.3|34585.1|34647.8|34582.1|34650|34589.6|34635.2|34574.4|388
1703641800000|2023-12-27 01:50:00|34646.9|34581.4|34633.2|34579.9|34650.4|34589.4|34632.9|34574.2|322
1703642100000|2023-12-27 01:55:00|34635.2|34579.8|34651.9|34584.1|34655.1|34592.3|34633.1|34571.7|542
1703642400000|2023-12-27 02:00:00|34649.9|34583.9|34652.2|34595.1|34660.4|34597.4|34643.3|34579.7|576
1703642700000|2023-12-27 02:05:00|34652.1|34594.8|34653|34588.2|34659.2|34596.9|34642.5|34577.4|490
1703643000000|2023-12-27 02:10:00|34652.9|34588.1|34655.6|34589.1|34656.2|34593.4|34640.6|34580|462
1703643300000|2023-12-27 02:15:00|34649.5|34594.8|34657.6|34591.8|34658.8|34598.3|34641.1|34583.1|469
1703643600000|2023-12-27 02:20:00|34656.9|34591.1|34664.6|34595.7|34665.2|34602|34649.9|34585.6|517
1703643900000|2023-12-27 02:25:00|34664|34595.4|34663.9|34604.7|34668|34606.6|34652.1|34588.5|624
1703644200000|2023-12-27 02:30:00|34664|34604.8|34663.8|34593.5|34671.5|34611.8|34653.8|34586.6|701
1703644500000|2023-12-27 02:35:00|34663.2|34593.3|34653.8|34596.9|34664.3|34601|34649.4|34586.4|677
1703644800000|2023-12-27 02:40:00|34654.2|34596.1|34656.4|34589.7|34662.5|34599.8|34649.9|34587|636
1703645100000|2023-12-27 02:45:00|34656.2|34589.2|34616.3|34547.3|34658|34596.7|34610.6|34539.4|622
1703645400000|2023-12-27 02:50:00|34616.7|34547.7|34654.7|34581.8|34655|34582.6|34601|34538.5|671
1703645700000|2023-12-27 02:55:00|34654.6|34579.8|34662.1|34603.7|34698.6|34629.6|34654.3|34578.5|440
1703646000000|2023-12-27 03:00:00|34662.6|34604|34665.1|34593.1|34671.3|34608.9|34658.3|34592|576
1703646300000|2023-12-27 03:05:00|34665|34593.2|34665.4|34607.7|34675.5|34610.4|34660.8|34592.7|579
1703646600000|2023-12-27 03:10:00|34664.8|34608.6|34669.9|34600.5|34672.6|34609.2|34659.2|34596.6|420
1703646900000|2023-12-27 03:15:00|34669.7|34600.2|34656.5|34601.9|34671.1|34608.2|34656.5|34595.4|203
1703647200000|2023-12-27 03:20:00|34657.6|34602|34658.6|34592.7|34664.2|34603.8|34652.2|34592.7|287
1703647500000|2023-12-27 03:25:00|34659.8|34592.6|34654.2|34587.9|34659.8|34598.8|34647.8|34586.7|380
1703647800000|2023-12-27 03:30:00|34653.8|34587.6|34648.2|34592.7|34657.7|34597.3|34647|34587.4|305
1703648100000|2023-12-27 03:35:00|34648.3|34592.6|34650.1|34586.4|34655|34595.9|34644.1|34585.2|280
1703648400000|2023-12-27 03:40:00|34649.9|34585.8|34652.6|34596.2|34657.9|34598.1|34645|34585.2|337
1703648700000|2023-12-27 03:45:00|34652.7|34596.1|34656.9|34591.8|34657.3|34596.8|34645.1|34583.5|288
1703649000000|2023-12-27 03:50:00|34657|34591.9|34655.9|34601.6|34665.2|34603.1|34649.8|34589.2|365
1703649300000|2023-12-27 03:55:00|34655.6|34601|34660.1|34595.9|34664.1|34603.1|34654.6|34590.2|233
1703649600000|2023-12-27 04:00:00|34663.4|34592.3|34648.2|34595.8|34663.4|34599.9|34648.1|34587.2|322
1703649900000|2023-12-27 04:05:00|34648.4|34596.9|34654.8|34591.1|34658.3|34597.4|34647.9|34585.6|337
1703650200000|2023-12-27 04:10:00|34654.7|34591.6|34655.3|34581.5|34656.8|34598.8|34644|34579.2|258
1703650500000|2023-12-27 04:15:00|34648|34590.9|34640.8|34576|34648|34593.7|34635.2|34573.5|303
1703650800000|2023-12-27 04:20:00|34640.5|34575.9|34639.6|34572.1|34642.3|34581.6|34631.5|34571.6|230
1703651100000|2023-12-27 04:25:00|34637|34573.4|34629.2|34574.7|34639.3|34579.8|34629|34566|218
1703651400000|2023-12-27 04:30:00|34634.5|34574.6|34637.8|34572.7|34641.1|34580.5|34625.5|34563.8|296
1703651700000|2023-12-27 04:35:00|34638.5|34573.2|34626.1|34570.9|34639.3|34579.9|34625.7|34566.2|255
1703652000000|2023-12-27 04:40:00|34625.8|34570.6|34626.9|34561.5|34632.6|34573.8|34620.4|34560.4|221
1703652300000|2023-12-27 04:45:00|34626.8|34561.8|34615.5|34559.1|34630.2|34570.1|34615.5|34554.7|282
1703652600000|2023-12-27 04:50:00|34616.1|34559.2|34622.2|34556.1|34622.7|34562.2|34613.3|34553.7|184
1703652900000|2023-12-27 04:55:00|34622.6|34556.4|34622.4|34559.9|34629.1|34563.7|34614.9|34552.9|239
1703653200000|2023-12-27 05:00:00|34623.6|34560.1|34621.9|34557.2|34628|34567.7|34616.3|34557.1|227
1703653500000|2023-12-27 05:05:00|34622.4|34556.7|34623.2|34555.2|34627.2|34568.7|34615.3|34554.2|244
1703653800000|2023-12-27 05:10:00|34616.5|34559.1|34622.4|34553.5|34623.5|34563.7|34612.8|34553.5|194
1703654100000|2023-12-27 05:15:00|34622.5|34555.5|34620.7|34556.6|34623.5|34564.8|34613.5|34554.7|117
1703654400000|2023-12-27 05:20:00|34621|34556.8|34619.6|34564|34625.1|34564.1|34612.6|34555.5|281
1703654700000|2023-12-27 05:25:00|34619.5|34564.6|34628.4|34562.7|34629.5|34570.7|34618.8|34557.3|230
1703655000000|2023-12-27 05:30:00|34628.3|34562.2|34632.5|34573.7|34636.9|34574.9|34621.4|34561.3|295
1703655300000|2023-12-27 05:35:00|34633.3|34573.8|34636.6|34570.5|34639.3|34578.7|34631.1|34566.8|213
1703655600000|2023-12-27 05:40:00|34636.8|34570.8|34627.4|34573.7|34640|34578.6|34626.9|34567.4|291
1703655900000|2023-12-27 05:45:00|34627.7|34574|34633.7|34569.5|34636.4|34576.9|34626.7|34568|229
1703656200000|2023-12-27 05:50:00|34633.9|34569.8|34626|34570.6|34635.8|34574.4|34621.3|34563.7|304
1703656500000|2023-12-27 05:55:00|34625.9|34570.5|34615.4|34554.2|34626.5|34570.9|34609.6|34550.9|532
1703656800000|2023-12-27 06:00:00|34615.5|34550.8|34601|34551|34618.6|34557.6|34599.3|34546.6|469
1703657100000|2023-12-27 06:05:00|34600.9|34550.9|34600.3|34543.7|34608.4|34554.8|34594.3|34542.1|382
1703657400000|2023-12-27 06:10:00|34598.9|34543.8|34597.3|34539.4|34603.8|34551.2|34590.7|34537.8|324
1703657700000|2023-12-27 06:15:00|34597.8|34539.3|34594.9|34544.9|34602.8|34548.5|34590.9|34535.3|343
1703658000000|2023-12-27 06:20:00|34594.7|34544.7|34591.5|34528.5|34599.6|34544.9|34579.9|34526.7|408
1703658300000|2023-12-27 06:25:00|34591.3|34528.3|34579.5|34529.5|34591.4|34535|34576.6|34522.8|493
1703658600000|2023-12-27 06:30:00|34580.4|34530.4|34586.7|34529.4|34593.4|34535.6|34579.5|34524.3|343
1703658900000|2023-12-27 06:35:00|34587.8|34528.8|34585|34535|34589.9|34535.3|34580.2|34525.8|349
1703659200000|2023-12-27 06:40:00|34584.7|34534.7|34582.7|34527.9|34588.8|34534.8|34580.3|34526.4|360
1703659500000|2023-12-27 06:45:00|34582.8|34528|34584.4|34534.4|34591.4|34538.9|34581.5|34527.6|333
1703659800000|2023-12-27 06:50:00|34584.6|34534.6|34590.2|34534.7|34590.2|34538.1|34583.8|34530.6|344
1703660100000|2023-12-27 06:55:00|34588.2|34534.9|34587.7|34537.7|34593.3|34539.8|34582|34532|449
1703660400000|2023-12-27 07:00:00|34587.5|34537.5|34593.7|34543.7|34601.8|34551.8|34587.5|34537.5|402
1703660700000|2023-12-27 07:05:00|34593.8|34543.8|34581.6|34531.6|34593.8|34543.8|34578.6|34528.6|310
1703661000000|2023-12-27 07:10:00|34582|34532|34572.5|34522.5|34582.9|34532.9|34572.5|34522.5|219
1703661300000|2023-12-27 07:15:00|34569.9|34519.9|34563.3|34513.3|34569.9|34519.9|34558.5|34508.5|288
1703661600000|2023-12-27 07:20:00|34563.2|34513.2|34566.7|34516.7|34569.3|34519.3|34561.2|34511.2|166
1703661900000|2023-12-27 07:25:00|34567|34517|34565.7|34515.7|34567.8|34517.8|34560.4|34510.4|289
1703662200000|2023-12-27 07:30:00|34565.8|34515.8|34574.4|34524.4|34581.6|34531.6|34564.8|34514.8|276
1703662500000|2023-12-27 07:35:00|34574.5|34524.5|34587.4|34537.4|34587.7|34537.7|34558|34508|358
1703662800000|2023-12-27 07:40:00|34587.5|34537.5|34585.1|34535.1|34593.1|34543.1|34582.4|34532.4|317
1703663100000|2023-12-27 07:45:00|34584.7|34534.7|34570.2|34520.2|34586.1|34536.1|34557.3|34507.3|279
1703663400000|2023-12-27 07:50:00|34570.6|34520.6|34580.4|34530.4|34582.3|34550.4|34560.1|34520.5|322
1703663700000|2023-12-27 07:55:00|34580.2|34530.2|34604.4|34554.4|34606.1|34571.4|34575.5|34525.5|280
1703664000000|2023-12-27 08:00:00|34604.7|34554.7|34590.4|34570.4|34610.2|34579.4|34586.1|34551.6|479
1703664300000|2023-12-27 08:05:00|34590.3|34570.3|34572.2|34552.2|34603.4|34570.3|34572.1|34539|450
1703664600000|2023-12-27 08:10:00|34572.1|34552.1|34595.8|34545.8|34596.6|34559.8|34567.2|34543.5|461
1703664900000|2023-12-27 08:15:00|34595.4|34545.4|34578.8|34528.8|34600|34550|34567.7|34517.7|460
1703665200000|2023-12-27 08:20:00|34580|34530|34581.8|34531.8|34586.9|34536.9|34578.9|34528.9|454
1703665500000|2023-12-27 08:25:00|34582.1|34532.1|34583.1|34533.1|34587.4|34537.4|34579.2|34529.2|343
1703665800000|2023-12-27 08:30:00|34583.2|34533.2|34565.6|34545.6|34583.4|34548.6|34564.5|34528|303
1703666100000|2023-12-27 08:35:00|34565.8|34545.8|34590.7|34540.7|34594.3|34548.2|34564.9|34530.6|274
1703666400000|2023-12-27 08:40:00|34590.2|34540.2|34569.1|34549.1|34597.6|34553.1|34565.6|34530.6|375
1703666700000|2023-12-27 08:45:00|34569.5|34549.5|34553.4|34533.4|34572.5|34552.5|34547.2|34527.2|298
1703667000000|2023-12-27 08:50:00|34553.9|34533.9|34551.8|34531.8|34555.9|34535.9|34549.8|34529.8|307
1703667300000|2023-12-27 08:55:00|34551.9|34531.9|34542|34522|34555.6|34535.6|34534.3|34514.3|380
1703667600000|2023-12-27 09:00:00|34541.8|34521.8|34529.7|34509.7|34543.1|34523.1|34529.6|34509.6|404
1703667900000|2023-12-27 09:05:00|34529.5|34509.5|34543.9|34523.9|34545.1|34525.1|34517.3|34497.3|407
1703668200000|2023-12-27 09:10:00|34545.2|34525.2|34550.9|34530.9|34557.1|34537.1|34545.2|34525.2|372
1703668500000|2023-12-27 09:15:00|34551.1|34531.1|34545|34525|34558.3|34538.3|34541.9|34521.9|318
1703668800000|2023-12-27 09:20:00|34544.7|34524.7|34529.5|34509.5|34555.2|34525|34526.2|34503.8|311
1703669100000|2023-12-27 09:25:00|34529.6|34509.6|34530.7|34510.7|34539.3|34519.3|34526.2|34506.2|408
1703669400000|2023-12-27 09:30:00|34530.8|34510.8|34522.4|34502.4|34531.1|34511.1|34504.7|34468.3|395
1703669700000|2023-12-27 09:35:00|34522|34502|34519.3|34499.3|34526.3|34506.3|34517.7|34497.7|353
1703670000000|2023-12-27 09:40:00|34518.2|34498.2|34533.8|34513.8|34538.9|34518.9|34512.5|34492.5|367
1703670300000|2023-12-27 09:45:00|34533.7|34513.7|34538.7|34518.7|34546.3|34526.3|34531.3|34511.3|312
1703670600000|2023-12-27 09:50:00|34538.3|34518.3|34558.1|34538.1|34559.1|34539.1|34534.6|34514.6|310
1703670900000|2023-12-27 09:55:00|34558.2|34538.2|34548.1|34528.1|34565|34545|34547.4|34527.4|250
1703671200000|2023-12-27 10:00:00|34547.9|34527.9|34549.7|34529.7|34558|34538|34547.9|34527.9|276
1703671500000|2023-12-27 10:05:00|34550.2|34530.2|34541.4|34521.4|34550.4|34530.4|34539.3|34519.3|214
1703671800000|2023-12-27 10:10:00|34541|34521|34538.8|34518.8|34548|34528|34535.6|34515.6|229
1703672100000|2023-12-27 10:15:00|34538.5|34518.5|34523.1|34503.1|34553.1|34518.5|34522.6|34490.3|360
1703672400000|2023-12-27 10:20:00|34523.6|34503.6|34498.4|34478.4|34525.4|34505.4|34498.4|34478.4|232
1703672700000|2023-12-27 10:25:00|34498.5|34478.5|34512.8|34492.8|34518.2|34498.2|34498.4|34478.4|363
1703673000000|2023-12-27 10:30:00|34512.9|34492.9|34509.5|34489.5|34514.5|34494.5|34502.7|34482.7|331
1703673300000|2023-12-27 10:35:00|34510.5|34490.5|34511.1|34491.1|34515.6|34495.6|34503.1|34483.1|473
1703673600000|2023-12-27 10:40:00|34510.2|34490.2|34523.5|34503.5|34526.3|34506.3|34509.4|34489.4|485
1703673900000|2023-12-27 10:45:00|34523.6|34503.6|34521|34501|34534.8|34507.7|34514.3|34479.6|414
1703674200000|2023-12-27 10:50:00|34520.6|34500.6|34534.2|34484.2|34535.3|34500.6|34515.7|34482.1|627
1703674500000|2023-12-27 10:55:00|34534|34484|34530.2|34480.2|34542.9|34492.9|34529.4|34479.4|547
1703674800000|2023-12-27 11:00:00|34530|34480|34497.5|34477.5|34531.4|34493|34489.1|34469.1|537
1703675100000|2023-12-27 11:05:00|34497.3|34477.3|34507.3|34487.3|34527.2|34489.9|34491.2|34457.9|625
1703675400000|2023-12-27 11:10:00|34507.4|34487.4|34498.8|34478.8|34508.9|34488.9|34495.3|34475.3|345
1703675700000|2023-12-27 11:15:00|34498.5|34478.5|34489.3|34469.3|34509.6|34489.6|34489|34469|392
1703676000000|2023-12-27 11:20:00|34488.8|34468.8|34474|34454|34496.3|34476.3|34472.1|34452.1|649
1703676300000|2023-12-27 11:25:00|34474.4|34454.4|34476.3|34456.3|34500.3|34463.5|34474.4|34441.9|378
1703676600000|2023-12-27 11:30:00|34476.5|34456.5|34503.4|34453.4|34511.5|34471.6|34476.5|34453.2|347
1703676900000|2023-12-27 11:35:00|34503.6|34453.6|34494.8|34444.8|34504.6|34454.6|34490|34440|296
1703677200000|2023-12-27 11:40:00|34494.6|34444.6|34484.2|34464.2|34495.1|34471.8|34476|34440.9|295
1703677500000|2023-12-27 11:45:00|34484.1|34464.1|34495|34475|34495|34475|34483.7|34463.7|265
1703677800000|2023-12-27 11:50:00|34494.9|34474.9|34485.5|34465.5|34496.5|34476.5|34484.6|34464.6|425
1703678100000|2023-12-27 11:55:00|34485.4|34465.4|34486.5|34466.5|34486.7|34466.7|34479.6|34459.6|317
1703678400000|2023-12-27 12:00:00|34486.6|34466.6|34484.3|34464.3|34492.9|34472.9|34472|34452|285
1703678700000|2023-12-27 12:05:00|34484.2|34464.2|34493.2|34473.2|34494.7|34474.7|34483.2|34463.2|216
1703679000000|2023-12-27 12:10:00|34493|34473|34480.5|34460.5|34493.9|34473.9|34477.8|34457.8|227
1703679300000|2023-12-27 12:15:00|34480|34460|34512|34492|34526.1|34492.6|34476.9|34456.9|313
1703679600000|2023-12-27 12:20:00|34512.1|34492.1|34513.7|34493.7|34514.6|34494.6|34508.8|34488.8|290
1703679900000|2023-12-27 12:25:00|34513.6|34493.6|34502|34482|34513.6|34493.6|34500.7|34480.7|288
1703680200000|2023-12-27 12:30:00|34502.1|34482.1|34501.3|34481.3|34506.6|34486.6|34499.4|34479.4|280
1703680500000|2023-12-27 12:35:00|34501.4|34481.4|34515|34495|34515.3|34495.3|34491.1|34471.1|317
1703680800000|2023-12-27 12:40:00|34515.2|34495.2|34539.5|34519.5|34539.5|34519.5|34509.8|34489.8|300
1703681100000|2023-12-27 12:45:00|34539.8|34519.8|34545|34525|34548.7|34528.7|34535|34515|280
1703681400000|2023-12-27 12:50:00|34545.2|34525.2|34531.8|34511.8|34550.3|34530.3|34531.8|34511.8|256
1703681700000|2023-12-27 12:55:00|34531.9|34511.9|34488.5|34468.5|34531.9|34511.9|34483.1|34463.1|449
1703682000000|2023-12-27 13:00:00|34488.4|34468.4|34496.7|34476.7|34499.5|34479.5|34484.5|34464.5|358
1703682300000|2023-12-27 13:05:00|34497|34477|34502.1|34482.1|34503.3|34483.3|34488.5|34468.5|328
1703682600000|2023-12-27 13:10:00|34502.7|34482.7|34539.7|34489.7|34550.2|34514|34500.8|34480.8|432
1703682900000|2023-12-27 13:15:00|34541.3|34491.3|34535.1|34515.1|34553.8|34518.8|34534|34484|335
1703683200000|2023-12-27 13:20:00|34535|34515|34544.1|34524.1|34556.3|34536.3|34531.6|34511.6|510
1703683500000|2023-12-27 13:25:00|34544.3|34524.3|34564.9|34544.9|34570.5|34550.5|34544|34524|360
1703683800000|2023-12-27 13:30:00|34564.6|34544.6|34593.7|34543.7|34596.4|34546.4|34546.3|34526.3|437
1703684100000|2023-12-27 13:35:00|34594.1|34544.1|34582.6|34562.6|34613.9|34572.7|34581.7|34544|395
1703684400000|2023-12-27 13:40:00|34582.7|34562.7|34611.4|34561.4|34618.9|34576.8|34582.2|34558|380
1703684700000|2023-12-27 13:45:00|34611.5|34561.5|34623.3|34573.3|34629.6|34579.6|34611.4|34561.4|409
1703685000000|2023-12-27 13:50:00|34623.5|34573.5|34615.5|34595.5|34640.1|34603.8|34615.4|34573|353
1703685300000|2023-12-27 13:55:00|34614.7|34594.7|34622.1|34572.1|34623|34594.7|34590.8|34561.9|479
1703685600000|2023-12-27 14:00:00|34622.7|34572.7|34588.8|34568.8|34630.4|34592.4|34588.1|34568.1|491
1703685900000|2023-12-27 14:05:00|34586.7|34566.7|34584|34564|34595.4|34575.4|34580.3|34560.3|445
1703686200000|2023-12-27 14:10:00|34583.9|34563.9|34590.2|34570.2|34601.3|34581.3|34582.2|34562.2|429
1703686500000|2023-12-27 14:15:00|34590.3|34570.3|34597.2|34577.2|34599.4|34579.4|34584.6|34564.6|440
1703686800000|2023-12-27 14:20:00|34597.1|34577.1|34592.2|34572.2|34605.8|34580.1|34579.1|34545.3|485
1703687100000|2023-12-27 14:25:00|34592.6|34572.6|34600.2|34580.2|34632.5|34590|34591.1|34565.7|553
1703687400000|2023-12-27 14:30:00|34600.7|34580.7|34606.3|34586.3|34608.1|34588.1|34596.8|34576.8|533
1703687700000|2023-12-27 14:35:00|34606.2|34586.2|34559.9|34509.9|34609.2|34589.2|34549.3|34505.7|413
1703688000000|2023-12-27 14:40:00|34559.8|34509.8|34549.4|34499.4|34572.4|34522.4|34542.8|34492.8|503
1703688300000|2023-12-27 14:45:00|34549.2|34499.2|34550.1|34500.1|34552.7|34502.7|34545.7|34495.7|387
1703688600000|2023-12-27 14:50:00|34550|34500|34561.9|34511.9|34570.5|34520.5|34542.5|34492.5|464
1703688900000|2023-12-27 14:55:00|34561.3|34511.3|34521.6|34471.6|34562.1|34512.1|34514.2|34464.2|655
1703689200000|2023-12-27 15:00:00|34523|34473|34526.4|34476.4|34547.9|34497.9|34519.7|34469.7|598
1703689500000|2023-12-27 15:05:00|34526.1|34476.1|34505.5|34455.5|34526.6|34476.6|34481.2|34431.2|624
1703689800000|2023-12-27 15:10:00|34505.4|34455.4|34531.1|34481.1|34532.4|34482.4|34503.7|34453.7|523
1703690100000|2023-12-27 15:15:00|34531.2|34481.2|34501.7|34451.7|34531.2|34481.2|34490.2|34440.2|541
1703690400000|2023-12-27 15:20:00|34500.5|34450.5|34486.8|34436.8|34508.9|34467.8|34469.8|34436.8|494
1703690700000|2023-12-27 15:25:00|34486.5|34436.5|34466.2|34446.2|34493.2|34458.9|34466.1|34427.8|409
1703691000000|2023-12-27 15:30:00|34467.3|34447.3|34460.3|34440.3|34470|34450|34459.7|34439.7|392
1703691300000|2023-12-27 15:35:00|34460.4|34440.4|34457.1|34407.1|34479.9|34448.7|34445.6|34399.9|457
1703691600000|2023-12-27 15:40:00|34457.2|34407.2|34464.1|34414.1|34467.1|34417.1|34445.7|34395.7|430
1703691900000|2023-12-27 15:45:00|34464.6|34414.6|34441.9|34421.9|34474.5|34430.5|34440.3|34408.7|454
1703692200000|2023-12-27 15:50:00|34441.7|34421.7|34422|34402|34442.4|34422.4|34418.8|34398.8|494
1703692500000|2023-12-27 15:55:00|34423.7|34403.7|34442.2|34422.2|34452.1|34432.1|34423.7|34403.7|615
1703692800000|2023-12-27 16:00:00|34442|34422|34468|34418|34494.3|34450.4|34441.2|34414|634
1703693100000|2023-12-27 16:05:00|34467.9|34417.9|34445.3|34425.3|34467.9|34430.3|34432.5|34394.1|539
1703693400000|2023-12-27 16:10:00|34444.7|34424.7|34439.8|34419.8|34455.1|34435.1|34431.9|34411.9|453
1703693700000|2023-12-27 16:15:00|34440.1|34420.1|34397.8|34377.8|34441.8|34421.8|34397.3|34377.3|423
1703694000000|2023-12-27 16:20:00|34397.7|34377.7|34408|34388|34440.9|34390.9|34389.2|34369.2|440
1703694300000|2023-12-27 16:25:00|34408.3|34388.3|34453.2|34403.2|34456.8|34406.8|34407.9|34383.8|456
1703694600000|2023-12-27 16:30:00|34452.9|34402.9|34463.8|34413.8|34463.9|34413.9|34444.5|34394.5|341
1703694900000|2023-12-27 16:35:00|34463.9|34413.9|34458.1|34408.1|34478.3|34428.3|34441.2|34391.2|612
1703695200000|2023-12-27 16:40:00|34458.4|34408.4|34460.5|34410.5|34460.5|34410.5|34442.4|34392.4|629
1703695500000|2023-12-27 16:45:00|34457|34407|34444.2|34394.2|34457|34407|34435.8|34385.8|369
1703695800000|2023-12-27 16:50:00|34444.1|34394.1|34451.5|34401.5|34459.7|34412.5|34426.6|34388.3|498
1703696100000|2023-12-27 16:55:00|34451.3|34401.3|34445.3|34395.3|34458.1|34417.5|34434.4|34395.1|439
1703696400000|2023-12-27 17:00:00|34444.6|34394.6|34454.8|34404.8|34460.2|34410.2|34444.2|34394.2|337
1703696700000|2023-12-27 17:05:00|34454.7|34404.7|34453|34403|34458.7|34408.7|34450.8|34400.8|264
1703697000000|2023-12-27 17:10:00|34452.6|34402.6|34455|34405|34455.4|34405.4|34443.8|34393.8|301
1703697300000|2023-12-27 17:15:00|34454.9|34404.9|34455.9|34405.9|34457.6|34407.6|34451.6|34401.6|288
1703697600000|2023-12-27 17:20:00|34456.4|34406.4|34462.9|34412.9|34464.3|34414.3|34451.5|34401.5|263
1703697900000|2023-12-27 17:25:00|34463|34413|34456.2|34406.2|34465.9|34415.9|34453.8|34403.8|315
1703698200000|2023-12-27 17:30:00|34455.7|34405.7|34456.9|34406.9|34457|34416.2|34434.5|34397.3|243
1703698500000|2023-12-27 17:35:00|34456.7|34406.7|34462.3|34412.3|34465|34415|34456.4|34406.4|355
1703698800000|2023-12-27 17:40:00|34461.5|34411.5|34468.7|34418.7|34473.1|34423.1|34459.9|34409.9|232
1703699100000|2023-12-27 17:45:00|34468.8|34418.8|34469.1|34419.1|34470.3|34420.3|34462.3|34412.3|336
1703699400000|2023-12-27 17:50:00|34468.6|34418.6|34468.3|34418.3|34469.4|34419.4|34465.3|34415.3|313
1703699700000|2023-12-27 17:55:00|34468.1|34418.1|34465.3|34415.3|34477|34427|34452.3|34402.3|434
1703700000000|2023-12-27 18:00:00|34465.2|34415.2|34470.3|34420.3|34478.3|34428.3|34459.7|34409.7|413
1703700300000|2023-12-27 18:05:00|34470.5|34420.5|34475.8|34425.8|34477|34427|34468.1|34418.1|397
1703700600000|2023-12-27 18:10:00|34476|34426|34474|34424|34478.9|34428.9|34467.2|34417.2|350
1703700900000|2023-12-27 18:15:00|34474.1|34424.1|34464.6|34414.6|34474.1|34424.1|34463.1|34413.1|319
1703701200000|2023-12-27 18:20:00|34464.7|34414.7|34465.5|34415.5|34465.5|34415.5|34458.4|34408.4|334
1703701500000|2023-12-27 18:25:00|34465.6|34415.6|34448.8|34428.8|34467.6|34432.3|34448.1|34412.6|254
1703701800000|2023-12-27 18:30:00|34448.9|34428.9|34472.1|34422.1|34477.1|34429.7|34445.5|34413.3|274
1703702100000|2023-12-27 18:35:00|34472|34422|34472.7|34422.7|34479.3|34429.3|34470.9|34420.9|229
1703702400000|2023-12-27 18:40:00|34472.6|34422.6|34471.1|34421.1|34473.6|34423.6|34467.2|34417.2|248
1703702700000|2023-12-27 18:45:00|34471.2|34421.2|34466.4|34416.4|34472.2|34422.2|34466.3|34416.3|206
1703703000000|2023-12-27 18:50:00|34466.7|34416.7|34459.9|34409.9|34468.1|34418.1|34456.1|34406.1|304
1703703300000|2023-12-27 18:55:00|34459.7|34409.7|34459.2|34409.2|34464|34414|34458.6|34408.6|249
1703703600000|2023-12-27 19:00:00|34459.3|34409.3|34474.2|34424.2|34474.9|34424.9|34456.3|34406.3|373
1703703900000|2023-12-27 19:05:00|34474.1|34424.1|34469|34419|34475.5|34425.5|34467.3|34417.3|307
1703704200000|2023-12-27 19:10:00|34468.9|34418.9|34455.3|34435.3|34478.7|34443|34454.9|34418.9|285
1703704500000|2023-12-27 19:15:00|34455.1|34435.1|34464.5|34414.5|34467|34436|34449.7|34413.4|193
1703704800000|2023-12-27 19:20:00|34465.2|34415.2|34458.4|34408.4|34468.1|34432.7|34444.4|34406.5|339
1703705100000|2023-12-27 19:25:00|34458.5|34408.5|34456.7|34406.7|34458.5|34426.2|34441.5|34402.4|231
1703705400000|2023-12-27 19:30:00|34457|34407|34441.2|34391.2|34460|34410|34422.7|34388.3|464
1703705700000|2023-12-27 19:35:00|34441.3|34391.3|34437.4|34387.4|34442.6|34407.9|34426|34380.7|312
1703706000000|2023-12-27 19:40:00|34437.2|34387.2|34448|34398|34451.3|34410.9|34426|34387.2|336
1703706300000|2023-12-27 19:45:00|34448.1|34398.1|34455.9|34405.9|34458.7|34408.7|34448.1|34398.1|287
1703706600000|2023-12-27 19:50:00|34456|34406|34475.2|34425.2|34475.4|34425.4|34454.8|34404.8|301
1703706900000|2023-12-27 19:55:00|34475.3|34425.3|34470.3|34420.3|34477.9|34427.9|34468.2|34418.2|229
1703707200000|2023-12-27 20:00:00|34470.2|34420.2|34468.4|34418.4|34470.4|34420.4|34460.6|34410.6|255
1703707500000|2023-12-27 20:05:00|34468.3|34418.3|34466.3|34416.3|34469.3|34419.3|34464.2|34414.2|242
1703707800000|2023-12-27 20:10:00|34466.2|34416.2|34470.6|34420.6|34470.8|34420.8|34465.2|34415.2|236
1703708100000|2023-12-27 20:15:00|34470.7|34420.7|34465.4|34415.4|34471.9|34421.9|34465.4|34415.4|220
1703708400000|2023-12-27 20:20:00|34465.3|34415.3|34463.2|34413.2|34466|34416|34457.6|34407.6|231
1703708700000|2023-12-27 20:25:00|34463.3|34413.3|34461.4|34411.4|34467.4|34417.4|34461.2|34411.2|261
1703709000000|2023-12-27 20:30:00|34460.8|34410.8|34462.2|34412.2|34466.7|34416.7|34459.3|34409.3|271
1703709300000|2023-12-27 20:35:00|34462.4|34412.4|34449.4|34399.4|34462.4|34412.4|34447.2|34397.2|274
1703709600000|2023-12-27 20:40:00|34449|34399|34461.6|34411.6|34461.9|34411.9|34446.8|34396.8|441
1703709900000|2023-12-27 20:45:00|34462|34412|34472.4|34419.8|34480.3|34421.5|34454.3|34403.3|882
1703710200000|2023-12-27 20:50:00|34472.6|34425.4|34478.1|34420.9|34484.4|34425.4|34462.7|34404.5|1005
1703710500000|2023-12-27 20:55:00|34477.7|34419.5|34463.5|34412|34484.5|34426.6|34455.1|34398.7|1037
1703710800000|2023-12-27 21:00:00|34462.1|34411.6|34398.3|34348.3|34479.1|34420.1|34391|34333.7|712
1703711100000|2023-12-27 21:05:00|34398.9|34348.9|34412.3|34362.3|34413|34363|34396.6|34346.6|257
1703711400000|2023-12-27 21:10:00|34413|34363|34413.8|34363.8|34414.2|34364.2|34412.1|34362.1|263
1703711700000|2023-12-27 21:15:00|34413.9|34363.9|34413|34363|34414.8|34364.8|34411.3|34361.3|252
1703712000000|2023-12-27 21:20:00|34412.9|34362.9|34414.2|34364.2|34415.1|34378.8|34398.3|34362.9|75
1703712300000|2023-12-27 21:25:00|34415.1|34365.1|34422.2|34372.2|34422.5|34372.5|34413.7|34363.7|191
1703712600000|2023-12-27 21:30:00|34422.5|34372.5|34417.2|34367.2|34424.2|34374.2|34416.4|34366.4|259
1703712900000|2023-12-27 21:35:00|34417.3|34367.3|34412.8|34362.8|34439.8|34368.6|34411.9|34361.9|239
1703713200000|2023-12-27 21:40:00|34413|34363|34420.2|34365.7|34439.8|34370.2|34412.9|34361.7|284
1703713500000|2023-12-27 21:45:00|34421.3|34366.6|34422.1|34361.9|34423.5|34367.1|34415.9|34360.3|256
1703713800000|2023-12-27 21:50:00|34459|34361.7|34433.9|34357.9|34461.8|34362|34430.9|34354.6|327
1703714100000|2023-12-27 21:55:00|34430|34367.5|34451|34375.8|34484.7|34375.8|34421|34361|266
1703714400000|2023-12-27 22:00:00|34480.1|34360.1|34502.8|34382.8|34502.8|34382.8|34476|34356|19
1703714700000|2023-12-27 22:05:00|34519|34399|34498.4|34378.4|34519|34399|34487.9|34367.9|77
1703715000000|2023-12-27 22:10:00|34497.4|34377.4|34497.9|34377.9|34500.7|34380.7|34491.7|34371.7|66
1703715300000|2023-12-27 22:15:00|34497.3|34377.3|34503.3|34383.3|34503.7|34383.7|34497.3|34377.3|34
1703715600000|2023-12-27 22:20:00|34503.4|34383.4|34495.7|34375.7|34503.7|34383.7|34495.7|34375.7|77
1703715900000|2023-12-27 22:25:00|34495.6|34375.6|34495.8|34376.4|34497|34377|34493.7|34373.7|64
1703716200000|2023-12-27 22:30:00|34494.9|34376.2|34494.7|34376|34495.8|34376.5|34494.6|34376|59
1703716500000|2023-12-27 22:35:00|34494.8|34376.1|34495.9|34375.9|34495.9|34376.3|34493.6|34375.6|41
1703716800000|2023-12-27 22:40:00|34495.8|34375.8|34495.3|34375.3|34495.9|34375.9|34494.5|34374.5|59
1703717100000|2023-12-27 22:45:00|34495.9|34375.9|34494.9|34374.9|34496.1|34376.1|34489.4|34369.4|22
1703717400000|2023-12-27 22:50:00|34494.7|34374.7|34487.2|34367.2|34494.7|34374.7|34486.9|34366.9|79
1703717700000|2023-12-27 22:55:00|34487|34367|34469.3|34388.3|34492|34389|34466.3|34366.3|116
1703718000000|2023-12-27 23:00:00|34478.7|34371|34474.4|34376.4|34489.1|34382.4|34464.9|34359.5|264
1703718300000|2023-12-27 23:05:00|34474.3|34376.5|34471.6|34374.7|34480.1|34388.4|34458.9|34369.4|135
1703718600000|2023-12-27 23:10:00|34461.4|34385.8|34456.9|34385.1|34482.7|34386.1|34455.4|34364|139
1703718900000|2023-12-27 23:15:00|34456.4|34374.1|34471.8|34365.7|34473.1|34386.3|34453.8|34365.6|178
1703719200000|2023-12-27 23:20:00|34471.7|34371|34454|34381.2|34477|34386.3|34453|34362.1|164
1703719500000|2023-12-27 23:25:00|34463.3|34375|34464.2|34371.2|34476.6|34386.2|34452.8|34359.9|97
1703719800000|2023-12-27 23:30:00|34464.3|34371.3|34477.7|34363.3|34478.4|34384.7|34454|34361.9|140
1703720100000|2023-12-27 23:35:00|34477.6|34363.2|34456.4|34385|34478.4|34385.1|34454.7|34363.2|139
1703720400000|2023-12-27 23:40:00|34467.4|34374.3|34467.5|34373.4|34478.3|34385|34455.6|34363.6|86
1703720700000|2023-12-27 23:45:00|34478.1|34362.1|34456.6|34385.9|34480.3|34388.6|34455.4|34359.4|158
1703721000000|2023-12-27 23:50:00|34457.1|34386.4|34467.5|34376.2|34469.1|34388.2|34456.6|34375.4|119
1703721300000|2023-12-27 23:55:00|34467.7|34376.3|34466.2|34373.1|34479.3|34387.6|34456.1|34364|114
1703721600000|2023-12-28 00:00:00|34456.6|34373|34463.4|34374.3|34476.4|34391.4|34447.1|34354.3|193
1703721900000|2023-12-28 00:05:00|34463.6|34374.4|34458.1|34389.8|34473|34395.7|34446.2|34360.3|328
1703722200000|2023-12-28 00:10:00|34468.3|34379|34466.7|34383.6|34469.6|34398.7|34454.6|34379|260
1703722500000|2023-12-28 00:15:00|34466.9|34383.7|34453|34387.6|34468.1|34396|34452.2|34379.4|194
1703722800000|2023-12-28 00:20:00|34457.2|34387.7|34468.4|34386.6|34468.4|34397.7|34451.8|34378|166
1703723100000|2023-12-28 00:25:00|34467.5|34387.7|34457.7|34378.7|34467.5|34395.8|34450.6|34378.1|178
1703723400000|2023-12-28 00:30:00|34452.6|34383.4|34447.6|34384.3|34459.2|34389.1|34446.6|34369.7|156
1703723700000|2023-12-28 00:35:00|34452.6|34378.1|34458.5|34372.3|34461.3|34386.1|34443.5|34371.5|194
1703724000000|2023-12-28 00:40:00|34458.6|34372.4|34417.8|34367.6|34459.2|34388.6|34417.5|34360.9|345
1703724300000|2023-12-28 00:45:00|34417.9|34366.9|34421.7|34366.7|34425.4|34372.6|34409.7|34355|326
1703724600000|2023-12-28 00:50:00|34420.7|34366.8|34420.1|34370.1|34427.3|34375|34417.2|34362.8|449
1703724900000|2023-12-28 00:55:00|34420.3|34370.3|34419.2|34363|34432.3|34381.2|34416.8|34363|365
1703725200000|2023-12-28 01:00:00|34419.3|34362.8|34409.6|34359.6|34421.6|34368.2|34409.4|34355.9|289
1703725500000|2023-12-28 01:05:00|34409.9|34359.9|34405.9|34349.9|34414.8|34360.7|34404.5|34349.5|226
1703725800000|2023-12-28 01:10:00|34405.5|34349.4|34403.1|34353.1|34406.8|34353.4|34399.6|34345.9|247
1703726100000|2023-12-28 01:15:00|34403|34353|34407|34351.9|34407.1|34354.6|34398.8|34346.5|191
1703726400000|2023-12-28 01:20:00|34407.1|34351.8|34402.3|34347.2|34408.5|34356|34401|34347.2|219
1703726700000|2023-12-28 01:25:00|34402.7|34347.4|34400.9|34350.9|34404.8|34351.1|34397.1|34342.4|321
1703727000000|2023-12-28 01:30:00|34400.8|34350.8|34397.5|34341.7|34406.6|34353.7|34393.2|34341.1|400
1703727300000|2023-12-28 01:35:00|34398.2|34341.9|34401.4|34351.4|34405|34352|34394.2|34341|387
1703727600000|2023-12-28 01:40:00|34401.1|34351.1|34398.2|34343.2|34409|34354.2|34394.7|34341.3|461
1703727900000|2023-12-28 01:45:00|34399.1|34343.1|34398.8|34348.8|34402.1|34349.4|34392.5|34339.8|310
1703728200000|2023-12-28 01:50:00|34398.7|34348.7|34394.7|34339.5|34401.3|34348.7|34390.8|34338.2|315
1703728500000|2023-12-28 01:55:00|34395|34339.1|34385.4|34335.4|34395|34341.2|34385|34333.4|265
1703728800000|2023-12-28 02:00:00|34386.3|34336.3|34402.6|34348.3|34402.8|34350.5|34385.5|34333|446
1703729100000|2023-12-28 02:05:00|34402.7|34348.4|34402.2|34352.2|34405.5|34353.7|34396.5|34345|382
1703729400000|2023-12-28 02:10:00|34401.9|34351.9|34430.8|34380.8|34432.1|34382.1|34401.5|34349.9|357
1703729700000|2023-12-28 02:15:00|34430.9|34380.9|34423.4|34373.4|34431.7|34381.7|34421.9|34371.9|328
1703730000000|2023-12-28 02:20:00|34423.3|34373.3|34423.7|34373.7|34425.9|34375.9|34421.8|34371.8|236
1703730300000|2023-12-28 02:25:00|34423.5|34373.5|34429.3|34379.3|34430.5|34380.5|34423.4|34373.4|268
1703730600000|2023-12-28 02:30:00|34429.4|34379.4|34436.6|34386.6|34436.6|34386.6|34429.2|34379.2|184
1703730900000|2023-12-28 02:35:00|34436.5|34386.5|34432|34382|34439.4|34389.4|34431.9|34381.9|317
1703731200000|2023-12-28 02:40:00|34431.9|34381.9|34433|34383|34436.6|34386.6|34430.3|34380.3|274
1703731500000|2023-12-28 02:45:00|34433.3|34383.3|34420.9|34370.9|34435.8|34385.8|34420.1|34370.1|320
1703731800000|2023-12-28 02:50:00|34420.6|34370.6|34417.2|34367.2|34422.6|34372.6|34416.7|34366.7|157
1703732100000|2023-12-28 02:55:00|34417.1|34367.1|34407|34357|34417.2|34367.2|34404.9|34354.9|253
1703732400000|2023-12-28 03:00:00|34406.9|34356.9|34413.8|34363.8|34416.8|34366.8|34406.7|34356.7|262
1703732700000|2023-12-28 03:05:00|34413.9|34363.9|34407.4|34357.4|34414.4|34364.4|34406.5|34356.5|197
1703733000000|2023-12-28 03:10:00|34407.5|34357.5|34407.5|34357.5|34410.6|34360.6|34406.5|34356.5|180
1703733300000|2023-12-28 03:15:00|34407.6|34357.6|34406.9|34356.9|34408.2|34358.2|34405.3|34355.3|188
1703733600000|2023-12-28 03:20:00|34406.8|34356.8|34409.7|34359.7|34410|34360|34406.4|34356.4|160
1703733900000|2023-12-28 03:25:00|34409.1|34359.1|34413|34363|34414.4|34364.4|34407.9|34357.9|195
1703734200000|2023-12-28 03:30:00|34412.8|34362.8|34400.1|34350.1|34413.2|34363.2|34398.7|34348.7|251
1703734500000|2023-12-28 03:35:00|34399.9|34349.9|34394.7|34344.7|34403.6|34353.6|34392|34342|232
1703734800000|2023-12-28 03:40:00|34394.6|34344.6|34395.2|34345.2|34396.9|34346.9|34391.5|34341.5|184
1703735100000|2023-12-28 03:45:00|34395|34345|34399.6|34349.6|34399.9|34349.9|34394.3|34344.3|125
1703735400000|2023-12-28 03:50:00|34399.7|34349.7|34404|34354|34404.5|34354.5|34398.4|34348.4|190
1703735700000|2023-12-28 03:55:00|34403.7|34353.7|34400.6|34350.6|34405|34355|34399.4|34349.4|198
1703736000000|2023-12-28 04:00:00|34400.8|34350.8|34402|34352|34405.2|34355.2|34400.8|34350.8|221
1703736300000|2023-12-28 04:05:00|34402.1|34352.1|34407.5|34357.5|34407.7|34357.7|34401.8|34351.8|153
1703736600000|2023-12-28 04:10:00|34407.3|34357.3|34414.5|34364.5|34415.9|34365.9|34407.2|34357.2|193
1703736900000|2023-12-28 04:15:00|34414.4|34364.4|34414.6|34364.6|34415.4|34365.4|34411.2|34361.2|176
1703737200000|2023-12-28 04:20:00|34414.5|34364.5|34417.3|34367.3|34419.1|34369.1|34414.5|34364.5|226
1703737500000|2023-12-28 04:25:00|34417.4|34367.4|34418.6|34368.6|34421.9|34371.9|34417.1|34367.1|234
1703737800000|2023-12-28 04:30:00|34418.5|34368.5|34415.6|34365.6|34419|34369|34414.7|34364.7|154
1703738100000|2023-12-28 04:35:00|34415.7|34365.7|34413|34363|34417.6|34367.6|34412.3|34362.3|186
1703738400000|2023-12-28 04:40:00|34413.1|34363.1|34414|34364|34416.6|34366.6|34412.9|34362.9|243
1703738700000|2023-12-28 04:45:00|34413.9|34363.9|34415.7|34365.7|34416.8|34366.7|34412.9|34362.7|264
1703739000000|2023-12-28 04:50:00|34416|34366|34417.5|34367.5|34421.4|34371.4|34415.3|34365.3|195
1703739300000|2023-12-28 04:55:00|34417.9|34367.9|34425.8|34375.8|34426.1|34376.1|34416.5|34366.5|226
1703739600000|2023-12-28 05:00:00|34424.8|34374.8|34425.8|34375.8|34430.1|34380.1|34424.1|34374.1|367
1703739900000|2023-12-28 05:05:00|34424.2|34374.2|34414.6|34364.6|34424.9|34374.9|34411.9|34361.9|366
1703740200000|2023-12-28 05:10:00|34414.1|34364.1|34403.2|34353.2|34414.1|34364.1|34402.2|34352.2|319
1703740500000|2023-12-28 05:15:00|34403.3|34353.3|34408.5|34358.5|34409.6|34359.6|34403.3|34353.3|185
1703740800000|2023-12-28 05:20:00|34408.8|34358.8|34408.6|34358.6|34410.4|34360.4|34406.6|34356.6|205
1703741100000|2023-12-28 05:25:00|34408.5|34358.5|34405.8|34355.8|34410.7|34360.7|34403.2|34353.2|283
1703741400000|2023-12-28 05:30:00|34405.7|34355.7|34403|34353|34410.9|34360.9|34402.8|34352.8|339
1703741700000|2023-12-28 05:35:00|34403.2|34353.2|34412.3|34362.3|34413.3|34363.3|34403|34353|341
1703742000000|2023-12-28 05:40:00|34412.2|34362.2|34414.2|34364.2|34417.4|34367.4|34411|34361|302
1703742300000|2023-12-28 05:45:00|34414.8|34364.8|34416.8|34366.8|34417.2|34367.2|34413.8|34363.8|247
1703742600000|2023-12-28 05:50:00|34416.7|34366.7|34417.6|34367.6|34419.7|34369.7|34414.7|34364.7|264
1703742900000|2023-12-28 05:55:00|34417.5|34367.5|34430.5|34380.5|34434.9|34384.9|34415.8|34365.8|478
1703743200000|2023-12-28 06:00:00|34430.8|34380.8|34412.8|34362.8|34431.3|34381.3|34407.2|34357.2|555
1703743500000|2023-12-28 06:05:00|34413.6|34363.6|34417.3|34367.3|34421|34371|34412.8|34362.8|440
1703743800000|2023-12-28 06:10:00|34417.5|34367.5|34430.9|34380.9|34431.8|34381.8|34410.4|34360.4|330
1703744100000|2023-12-28 06:15:00|34430.8|34380.8|34426.8|34376.8|34433.2|34383.2|34426.7|34376.7|234
1703744400000|2023-12-28 06:20:00|34426.5|34376.5|34424.5|34374.5|34427|34377|34420.1|34370.1|219
1703744700000|2023-12-28 06:25:00|34424.4|34374.4|34440.4|34390.4|34445.8|34395.8|34424.4|34374.4|279
1703745000000|2023-12-28 06:30:00|34440.3|34390.3|34421.5|34371.5|34440.3|34390.3|34419.7|34369.7|290
1703745300000|2023-12-28 06:35:00|34421.6|34371.6|34416.7|34366.7|34423.1|34373.1|34414.2|34364.2|240
1703745600000|2023-12-28 06:40:00|34416.6|34366.6|34420.9|34370.9|34422.8|34372.8|34414.3|34364.3|229
1703745900000|2023-12-28 06:45:00|34421|34371|34417.8|34367.8|34422.1|34372.1|34414.7|34364.7|189
1703746200000|2023-12-28 06:50:00|34418.2|34368.2|34415.2|34365.2|34419|34369|34413.6|34363.6|267
1703746500000|2023-12-28 06:55:00|34415.6|34365.6|34408.3|34358.3|34417.3|34367.3|34407.8|34357.8|265
1703746800000|2023-12-28 07:00:00|34408|34358|34390.3|34340.3|34408.8|34358.8|34386.4|34336.4|420
1703747100000|2023-12-28 07:05:00|34390.1|34340.1|34380.5|34330.5|34391.7|34341.7|34376|34326|258
1703747400000|2023-12-28 07:10:00|34380.3|34330.3|34375.6|34325.6|34384|34334|34369.7|34319.7|368
1703747700000|2023-12-28 07:15:00|34375.5|34325.5|34365|34315|34379|34337.5|34350.4|34313.7|325
1703748000000|2023-12-28 07:20:00|34364.6|34314.6|34359.7|34339.7|34365.5|34342.5|34347.2|34313|262
1703748300000|2023-12-28 07:25:00|34358.8|34338.8|34357.5|34337.5|34361|34341|34356.1|34336.1|228
1703748600000|2023-12-28 07:30:00|34357|34337|34354.8|34304.8|34357.1|34337.1|34333.1|34297.4|325
1703748900000|2023-12-28 07:35:00|34355.7|34305.7|34358.5|34338.5|34365.1|34338.5|34347.1|34305.7|284
1703749200000|2023-12-28 07:40:00|34358.7|34338.7|34356.7|34336.7|34360.3|34340.3|34347.8|34327.8|316
1703749500000|2023-12-28 07:45:00|34357.2|34337.2|34365.9|34345.9|34368.3|34348.3|34357|34337|378
1703749800000|2023-12-28 07:50:00|34365.8|34345.8|34360.8|34340.8|34371|34351|34359.1|34339.1|363
1703750100000|2023-12-28 07:55:00|34360.6|34340.6|34395.4|34345.4|34398.9|34367.4|34360.2|34340.2|418
1703750400000|2023-12-28 08:00:00|34395.5|34345.5|34373.5|34353.5|34410.7|34360.7|34364.7|34328.5|622
1703750700000|2023-12-28 08:05:00|34374.1|34354.1|34377.2|34357.2|34390.3|34370.3|34371.2|34351.2|443
1703751000000|2023-12-28 08:10:00|34377|34357|34415.9|34395.9|34422.7|34402.7|34373.9|34353.9|455
1703751300000|2023-12-28 08:15:00|34415.8|34395.8|34411|34391|34417.9|34397.9|34407.6|34387.6|368
1703751600000|2023-12-28 08:20:00|34410.9|34390.9|34400.1|34380.1|34418.3|34398.3|34400.1|34380.1|372
1703751900000|2023-12-28 08:25:00|34400.2|34380.2|34393.3|34373.3|34410.1|34384.4|34383.5|34355.4|420
1703752200000|2023-12-28 08:30:00|34393.8|34373.8|34414.6|34394.6|34430.2|34410.2|34393.2|34373.2|403
1703752500000|2023-12-28 08:35:00|34414.7|34394.7|34407.3|34387.3|34414.8|34394.8|34400.7|34380.7|329
1703752800000|2023-12-28 08:40:00|34408|34388|34389.9|34369.9|34411.3|34391.3|34389.8|34369.8|406
1703753100000|2023-12-28 08:45:00|34389.8|34369.8|34393|34373|34395.5|34375.5|34387.3|34367.3|344
1703753400000|2023-12-28 08:50:00|34392.9|34372.9|34389|34369|34408|34374.6|34382.6|34358|363
1703753700000|2023-12-28 08:55:00|34389.8|34369.8|34372|34352|34394|34374|34369.4|34349.4|350
1703754000000|2023-12-28 09:00:00|34371.9|34351.9|34410.2|34360.2|34412.3|34369.5|34370.1|34350.1|438
1703754300000|2023-12-28 09:05:00|34409.7|34359.7|34408.7|34388.7|34422.2|34396.8|34402.8|34359.3|438
1703754600000|2023-12-28 09:10:00|34408.8|34388.8|34450.3|34430.3|34458.8|34433.1|34401.6|34381.6|400
1703754900000|2023-12-28 09:15:00|34450.6|34430.6|34417.1|34397.1|34452|34432|34417|34381.5|390
1703755200000|2023-12-28 09:20:00|34417|34397|34395.6|34345.6|34420.5|34400.5|34393.9|34343.9|358
1703755500000|2023-12-28 09:25:00|34395.7|34345.7|34389|34339|34396.8|34358.7|34373.1|34338.8|260
1703755800000|2023-12-28 09:30:00|34389.3|34339.3|34322.1|34302.1|34389.7|34339.7|34319.1|34299.1|450
1703756100000|2023-12-28 09:35:00|34322|34302|34302.3|34282.3|34323|34303|34292.2|34272.2|535
1703756400000|2023-12-28 09:40:00|34302.2|34282.2|34299.3|34279.3|34305.9|34285.9|34293.4|34273.4|371
1703756700000|2023-12-28 09:45:00|34300.6|34280.6|34295.9|34275.9|34311.5|34291.5|34294.6|34274.6|377
1703757000000|2023-12-28 09:50:00|34296|34276|34328.5|34278.5|34328.8|34294.2|34295.8|34259.4|488
1703757300000|2023-12-28 09:55:00|34328.3|34278.3|34322|34302|34328.8|34302|34296.7|34276.7|388
1703757600000|2023-12-28 10:00:00|34321.9|34301.9|34334.6|34314.6|34340.9|34320.9|34316.8|34296.8|523
1703757900000|2023-12-28 10:05:00|34331.3|34311.3|34350.1|34300.1|34357.5|34325.6|34330.2|34288.8|441
1703758200000|2023-12-28 10:10:00|34350.2|34300.2|34353.4|34303.4|34365.2|34323.7|34327.6|34292.9|448
1703758500000|2023-12-28 10:15:00|34353.5|34303.5|34373.7|34323.7|34379.8|34337.2|34345.7|34303.5|370
1703758800000|2023-12-28 10:20:00|34372|34322|34377.2|34327.2|34382.9|34341.9|34356.3|34317.3|315
1703759100000|2023-12-28 10:25:00|34377.1|34327.1|34360.3|34340.3|34377.9|34342.5|34360|34321|212
1703759400000|2023-12-28 10:30:00|34359.4|34339.4|34383.5|34333.5|34383.5|34340|34356.3|34313.4|313
1703759700000|2023-12-28 10:35:00|34383.4|34333.4|34388|34338|34390|34340|34379|34329|334
1703760000000|2023-12-28 10:40:00|34387.9|34337.9|34392|34342|34394.6|34344.6|34385.2|34335.2|295
1703760300000|2023-12-28 10:45:00|34392.3|34342.3|34369|34349|34392.3|34360.8|34367.9|34341.6|306
1703760600000|2023-12-28 10:50:00|34368.9|34348.9|34384.6|34334.6|34389.4|34354.2|34366.7|34330.7|337
1703760900000|2023-12-28 10:55:00|34384.4|34334.4|34374.4|34354.4|34385.3|34354.9|34362.8|34330.6|322
1703761200000|2023-12-28 11:00:00|34374.5|34354.5|34380.2|34360.2|34394.7|34362.6|34370.1|34337.1|308
1703761500000|2023-12-28 11:05:00|34379.8|34359.8|34364.6|34344.6|34382.1|34362.1|34354.8|34334.8|355
1703761800000|2023-12-28 11:10:00|34364.5|34344.5|34358|34338|34366.2|34346.2|34354.9|34334.9|216
1703762100000|2023-12-28 11:15:00|34357.5|34337.5|34380.9|34330.9|34383.3|34344.5|34357.5|34325.6|306
1703762400000|2023-12-28 11:20:00|34381|34331|34405.8|34355.8|34414|34364|34380.2|34330.2|322
1703762700000|2023-12-28 11:25:00|34406.2|34356.2|34379.8|34359.8|34406.2|34363.5|34378.9|34346.4|228
1703763000000|2023-12-28 11:30:00|34379.6|34359.6|34401.1|34351.1|34402|34362|34375.7|34345.5|262
1703763300000|2023-12-28 11:35:00|34400.9|34350.9|34411.2|34361.2|34417.9|34367.9|34399.6|34349.6|315
1703763600000|2023-12-28 11:40:00|34411.1|34361.1|34389.1|34369.1|34411.5|34370.2|34388.5|34353.4|275
1703763900000|2023-12-28 11:45:00|34389.3|34369.3|34377.6|34357.6|34405.9|34371.5|34377.4|34340.8|204
1703764200000|2023-12-28 11:50:00|34377.5|34357.5|34407|34357|34407.7|34365.5|34371.1|34330.1|346
1703764500000|2023-12-28 11:55:00|34407.5|34357.5|34421.7|34401.7|34437.9|34402.5|34397.5|34357.5|438
1703764800000|2023-12-28 12:00:00|34421.6|34401.6|34438.5|34418.5|34440.7|34420.7|34416.6|34396.6|459
1703765100000|2023-12-28 12:05:00|34438.4|34418.4|34428.4|34408.4|34447.9|34427.9|34426.2|34406.2|282
1703765400000|2023-12-28 12:10:00|34428.6|34408.6|34416.8|34396.8|34431.7|34411.7|34414.4|34394.4|345
1703765700000|2023-12-28 12:15:00|34416.6|34396.6|34428.8|34408.8|34434.8|34414.8|34414.7|34394.7|314
1703766000000|2023-12-28 12:20:00|34428.7|34408.7|34438.4|34418.4|34444.9|34424.9|34427.2|34407.2|307
1703766300000|2023-12-28 12:25:00|34438.7|34418.7|34461.6|34441.6|34461.6|34441.6|34438.4|34418.4|341
1703766600000|2023-12-28 12:30:00|34461.5|34441.5|34456.8|34436.8|34467.4|34447.4|34454.7|34434.7|298
1703766900000|2023-12-28 12:35:00|34456.7|34436.7|34457.5|34437.5|34465.4|34445.4|34452.2|34432.2|388
1703767200000|2023-12-28 12:40:00|34457.6|34437.6|34456.4|34436.4|34463.7|34443.7|34447.8|34427.8|352
1703767500000|2023-12-28 12:45:00|34456.8|34436.8|34506.8|34486.8|34511.4|34491.4|34456.6|34436.6|397
1703767800000|2023-12-28 12:50:00|34506.7|34486.7|34511.3|34461.3|34512.8|34487.6|34490.3|34461.3|346
1703768100000|2023-12-28 12:55:00|34511.2|34461.2|34485.1|34465.1|34511.4|34465.9|34473.9|34443.5|369
1703768400000|2023-12-28 13:00:00|34484.2|34464.2|34481.8|34461.8|34503.3|34470.6|34477.1|34446.7|421
1703768700000|2023-12-28 13:05:00|34482.8|34462.8|34484|34464|34485.9|34465.9|34478.9|34458.9|283
1703769000000|2023-12-28 13:10:00|34484.4|34464.4|34486.6|34466.6|34492.1|34472.1|34483|34463|315
1703769300000|2023-12-28 13:15:00|34487.1|34467.1|34493.4|34473.4|34493.4|34473.4|34482.6|34462.6|335
1703769600000|2023-12-28 13:20:00|34492.9|34472.9|34487.5|34437.5|34502.4|34472.9|34473|34423|440
1703769900000|2023-12-28 13:25:00|34487.4|34437.4|34470.6|34391.7|34494.6|34444.6|34447|34391.7|404
1703770200000|2023-12-28 13:30:00|34473.7|34397.9|34480.4|34430.4|34490.8|34434.3|34457.1|34381.4|562
1703770500000|2023-12-28 13:35:00|34480.8|34430.8|34485.2|34435.2|34485.2|34435.2|34471.5|34421.5|500
1703770800000|2023-12-28 13:40:00|34485.3|34435.3|34519.4|34469.4|34519.7|34469.7|34485.3|34435.3|441
1703771100000|2023-12-28 13:45:00|34520.6|34470.6|34520|34500|34531.8|34505.6|34503.3|34468|473
1703771400000|2023-12-28 13:50:00|34519.8|34499.8|34544.1|34524.1|34546.9|34526.9|34517.8|34497.8|650
1703771700000|2023-12-28 13:55:00|34543.6|34523.6|34676|34626|34679|34629|34542.3|34522.3|740
1703772000000|2023-12-28 14:00:00|34667.5|34617.5|34604.3|34584.3|34667.5|34632.2|34597.3|34577.3|688
1703772300000|2023-12-28 14:05:00|34604.1|34584.1|34555.9|34535.9|34604.2|34584.2|34553.7|34533.7|566
1703772600000|2023-12-28 14:10:00|34555.7|34535.7|34586|34566|34598.2|34578.2|34551|34531|481
1703772900000|2023-12-28 14:15:00|34586.1|34566.1|34565.5|34545.5|34587.4|34567.4|34564.9|34544.9|467
1703773200000|2023-12-28 14:20:00|34565.1|34545.1|34565.8|34545.8|34576.3|34556.3|34555.7|34535.7|456
1703773500000|2023-12-28 14:25:00|34566.4|34546.4|34581.6|34561.6|34585.5|34565.5|34554.3|34534.3|520
1703773800000|2023-12-28 14:30:00|34581.4|34561.4|34600.3|34580.3|34600.6|34580.6|34557|34537|648
1703774100000|2023-12-28 14:35:00|34599.9|34579.9|34584.8|34564.8|34602.3|34582.3|34574.4|34554.4|650
1703774400000|2023-12-28 14:40:00|34584.5|34564.5|34595|34575|34598.6|34578.6|34579|34559|512
1703774700000|2023-12-28 14:45:00|34594.9|34574.9|34532.5|34512.5|34595.4|34575.4|34525.9|34497.1|553
1703775000000|2023-12-28 14:50:00|34532.7|34512.7|34508.7|34488.7|34532.7|34512.7|34508.5|34488.5|441
1703775300000|2023-12-28 14:55:00|34508.8|34488.8|34485.4|34465.4|34508.8|34488.8|34480.5|34460.5|520
1703775600000|2023-12-28 15:00:00|34485.8|34465.8|34466.8|34416.8|34487.4|34467.4|34445.6|34410.3|594
1703775900000|2023-12-28 15:05:00|34466.3|34416.3|34473.4|34453.4|34492.6|34463.3|34466.3|34416.3|508
1703776200000|2023-12-28 15:10:00|34473.1|34453.1|34471|34451|34485.8|34462.8|34461.7|34421.9|544
1703776500000|2023-12-28 15:15:00|34470.8|34450.8|34485.2|34465.2|34485.8|34465.8|34470.8|34450.8|402
1703776800000|2023-12-28 15:20:00|34485.6|34465.6|34464.2|34444.2|34505.9|34483.9|34464|34444|479
1703777100000|2023-12-28 15:25:00|34463|34443|34431.1|34411.1|34464.1|34444.1|34430.1|34410.1|519
1703777400000|2023-12-28 15:30:00|34431.4|34411.4|34453.5|34433.5|34455.6|34435.6|34430.7|34410.7|469
1703777700000|2023-12-28 15:35:00|34453.6|34433.6|34447.1|34427.1|34457.2|34437.2|34442.7|34422.7|415
1703778000000|2023-12-28 15:40:00|34446.8|34426.8|34436|34416|34447.7|34427.7|34414.8|34394.8|517
1703778300000|2023-12-28 15:45:00|34435.9|34415.9|34436.4|34416.4|34444.8|34424.8|34421.9|34401.9|451
1703778600000|2023-12-28 15:50:00|34435.4|34415.4|34473.3|34423.3|34473.7|34435.3|34429.5|34409.5|525
1703778900000|2023-12-28 15:55:00|34473.2|34423.2|34464.9|34444.9|34492.3|34453|34452|34422.2|806
1703779200000|2023-12-28 16:00:00|34464.7|34444.7|34487.9|34467.9|34488|34468|34459.8|34439.8|694
1703779500000|2023-12-28 16:05:00|34488|34468|34529.6|34509.6|34529.8|34509.8|34485.4|34465.4|494
1703779800000|2023-12-28 16:10:00|34529.7|34509.7|34539.5|34519.5|34541.2|34521.2|34521|34501|581
1703780100000|2023-12-28 16:15:00|34539.7|34519.7|34573.5|34553.5|34578.8|34556.6|34537.5|34517.5|677
1703780400000|2023-12-28 16:20:00|34573.4|34553.4|34578.6|34558.6|34579.9|34559.9|34561.4|34541.4|647
1703780700000|2023-12-28 16:25:00|34578.4|34558.4|34598.4|34548.4|34601|34573.8|34557.7|34537.7|561
1703781000000|2023-12-28 16:30:00|34598.1|34548.1|34538.9|34488.9|34599.3|34549.3|34536|34486|700
1703781300000|2023-12-28 16:35:00|34539.4|34489.4|34539.7|34489.7|34548.3|34498.3|34534.1|34484.1|426
1703781600000|2023-12-28 16:40:00|34541.7|34491.7|34555.6|34505.6|34555.7|34505.7|34541.7|34491.7|457
1703781900000|2023-12-28 16:45:00|34555.7|34505.7|34546.1|34496.1|34562|34512|34539.7|34489.7|509
1703782200000|2023-12-28 16:50:00|34546|34496|34566.5|34516.5|34570.3|34520.3|34544.7|34494.7|572
1703782500000|2023-12-28 16:55:00|34566.6|34516.6|34560.9|34510.9|34573.6|34523.6|34555.2|34505.2|585
1703782800000|2023-12-28 17:00:00|34560|34510|34558.5|34508.5|34561.2|34511.2|34556.1|34506.1|331
1703783100000|2023-12-28 17:05:00|34559.2|34509.2|34573.7|34523.7|34576.2|34526.2|34557.7|34507.7|574
1703783400000|2023-12-28 17:10:00|34572.1|34522.1|34568.6|34518.6|34572.5|34522.5|34557.1|34507.1|585
1703783700000|2023-12-28 17:15:00|34567.1|34517.1|34565.7|34515.7|34574.7|34524.7|34565.6|34515.6|429
1703784000000|2023-12-28 17:20:00|34565.8|34515.8|34559.4|34509.4|34568.2|34518.2|34555.6|34505.6|420
1703784300000|2023-12-28 17:25:00|34559.2|34509.2|34565.7|34515.7|34566.7|34516.7|34554.9|34504.9|496
1703784600000|2023-12-28 17:30:00|34565.6|34515.6|34560.7|34510.7|34570.8|34520.8|34556.2|34506.2|552
1703784900000|2023-12-28 17:35:00|34560.8|34510.8|34558.7|34508.7|34568.4|34518.4|34558.4|34508.4|512
1703785200000|2023-12-28 17:40:00|34559|34509|34562.8|34512.8|34563.7|34513.7|34552.1|34502.1|458
1703785500000|2023-12-28 17:45:00|34562.7|34512.7|34561.6|34511.6|34567.3|34517.3|34558.6|34508.6|360
1703785800000|2023-12-28 17:50:00|34561.7|34511.7|34556.5|34506.5|34561.8|34511.8|34555.2|34505.2|487
1703786100000|2023-12-28 17:55:00|34556.1|34506.1|34560.7|34510.7|34564.4|34514.4|34552.2|34502.2|421
1703786400000|2023-12-28 18:00:00|34560.8|34510.8|34594.5|34544.5|34608.4|34558.4|34560.3|34510.3|555
1703786700000|2023-12-28 18:05:00|34594.4|34544.4|34608.6|34558.6|34615.1|34565.1|34590|34540|524
1703787000000|2023-12-28 18:10:00|34608.8|34558.8|34615.3|34565.3|34619.2|34569.2|34604.7|34554.7|384
1703787300000|2023-12-28 18:15:00|34615.2|34565.2|34607.8|34557.8|34622.3|34572.3|34606.8|34556.8|342
1703787600000|2023-12-28 18:20:00|34607.7|34557.7|34610.9|34560.9|34620|34570|34604.3|34554.3|349
1703787900000|2023-12-28 18:25:00|34613.1|34563.1|34617.1|34567.1|34623.7|34578.3|34597.8|34561|386
1703788200000|2023-12-28 18:30:00|34617.2|34567.2|34615.7|34565.7|34619.1|34569.1|34609.8|34559.8|340
1703788500000|2023-12-28 18:35:00|34615.6|34565.6|34613.4|34563.4|34618.4|34568.4|34607.7|34557.7|375
1703788800000|2023-12-28 18:40:00|34614.5|34564.5|34609|34559|34620.4|34570.4|34609|34559|285
1703789100000|2023-12-28 18:45:00|34608.9|34558.9|34610.8|34560.8|34617.8|34567.8|34608.4|34558.4|408
1703789400000|2023-12-28 18:50:00|34611|34561|34597.7|34547.7|34611.9|34561.9|34594.4|34544.4|333
1703789700000|2023-12-28 18:55:00|34597.8|34547.8|34593.6|34543.6|34600.7|34550.7|34593.3|34543.3|292
1703790000000|2023-12-28 19:00:00|34594.1|34544.1|34593.8|34543.8|34597.5|34547.5|34586.5|34536.5|273
1703790300000|2023-12-28 19:05:00|34594.6|34544.6|34591.5|34541.5|34596.4|34546.4|34587.5|34537.5|252
1703790600000|2023-12-28 19:10:00|34591.8|34541.8|34596.3|34546.3|34597.6|34547.6|34588.1|34538.1|248
1703790900000|2023-12-28 19:15:00|34596.4|34546.4|34604.4|34554.4|34605.4|34555.4|34594.2|34544.2|239
1703791200000|2023-12-28 19:20:00|34603.5|34553.5|34603.3|34553.3|34610.6|34560.6|34598.5|34548.5|248
1703791500000|2023-12-28 19:25:00|34602.9|34552.9|34607.6|34557.6|34608.1|34558.1|34600.4|34550.4|256
1703791800000|2023-12-28 19:30:00|34607.7|34557.7|34610.4|34560.4|34610.7|34560.7|34601.1|34551.1|306
1703792100000|2023-12-28 19:35:00|34610.5|34560.5|34609.4|34559.4|34612.5|34562.5|34605.1|34555.1|250
1703792400000|2023-12-28 19:40:00|34608.9|34558.9|34605.5|34555.5|34612.5|34562.5|34600|34550|260
1703792700000|2023-12-28 19:45:00|34605.4|34555.4|34590.4|34540.4|34606.7|34556.7|34588.5|34538.5|293
1703793000000|2023-12-28 19:50:00|34590.1|34540.1|34587.5|34537.5|34591.3|34541.3|34582.5|34532.5|364
1703793300000|2023-12-28 19:55:00|34588.8|34538.8|34589.1|34539.1|34596.4|34546.4|34587.4|34537.4|311
1703793600000|2023-12-28 20:00:00|34589.2|34539.2|34591|34541|34591|34541|34581.4|34531.4|353
1703793900000|2023-12-28 20:05:00|34590.8|34540.8|34588.7|34538.7|34591.1|34541.1|34583.3|34533.3|263
1703794200000|2023-12-28 20:10:00|34588.4|34538.4|34590.7|34540.7|34591.3|34541.3|34585.1|34535.1|334
1703794500000|2023-12-28 20:15:00|34590.6|34540.6|34586.8|34536.8|34594.1|34544.1|34585.1|34535.1|245
1703794800000|2023-12-28 20:20:00|34586.6|34536.6|34579.2|34529.2|34588.9|34538.9|34578.1|34528.1|244
1703795100000|2023-12-28 20:25:00|34579|34529|34577.1|34527.1|34580.8|34530.8|34573.7|34523.7|262
1703795400000|2023-12-28 20:30:00|34577.4|34527.4|34576.7|34526.7|34577.4|34527.4|34568|34518|364
1703795700000|2023-12-28 20:35:00|34576.8|34526.8|34568.2|34518.2|34577.9|34527.9|34566|34516|249
1703796000000|2023-12-28 20:40:00|34568.1|34518.1|34571.9|34521.9|34572.2|34522.2|34565.6|34515.6|172
1703796300000|2023-12-28 20:45:00|34572.1|34522.1|34584.2|34534.2|34586.5|34536.5|34570.5|34520.5|261
1703796600000|2023-12-28 20:50:00|34584.3|34534.3|34582.8|34532.8|34587.2|34537.2|34579.1|34529.1|465
1703796900000|2023-12-28 20:55:00|34582.7|34532.7|34587|34537|34594.9|34544.9|34580.9|34530.9|478
1703797200000|2023-12-28 21:00:00|34583.4|34533.4|34586.7|34536.7|34597.3|34547.3|34583.3|34533.3|492
1703797500000|2023-12-28 21:05:00|34586.8|34536.8|34593.4|34543.4|34593.9|34543.9|34585.1|34535.1|168
1703797800000|2023-12-28 21:10:00|34593.3|34543.3|34592.9|34542.9|34597.7|34547.7|34591.4|34541.4|152
1703798100000|2023-12-28 21:15:00|34593|34543|34591|34541|34595.7|34545.7|34589.2|34539.2|185
1703798400000|2023-12-28 21:20:00|34591.1|34541.1|34591.3|34541.3|34592.8|34542.8|34588.6|34538.6|168
1703798700000|2023-12-28 21:25:00|34591.1|34541.1|34601.5|34551.5|34602.2|34552.2|34590.2|34540.2|223
1703799000000|2023-12-28 21:30:00|34602.2|34552.2|34598.5|34548.3|34602.9|34552.9|34598.4|34548.3|209
1703799300000|2023-12-28 21:35:00|34598.6|34548.4|34599.6|34549.6|34605.3|34553|34597|34547|232
1703799600000|2023-12-28 21:40:00|34599.5|34549.5|34596.7|34542.6|34604.8|34554.8|34596.5|34534|270
1703799900000|2023-12-28 21:45:00|34597|34542.2|34599.3|34529|34602.1|34551.2|34590.8|34527.1|194
1703800200000|2023-12-28 21:50:00|34599.4|34528.7|34586.9|34536.9|34599.4|34537.2|34579.6|34520.9|301
1703800500000|2023-12-28 21:55:00|34586.6|34536.6|34604.8|34518.9|34604.8|34539.2|34580.4|34513|170
1703800800000|2023-12-28 22:00:00|34601.7|34481.7|34575.3|34455.3|34601.7|34481.7|34575.3|34455.3|24
1703801100000|2023-12-28 22:05:00|34610.1|34494.3|34602.6|34485.4|34616|34500.1|34600.6|34484.1|56
1703801400000|2023-12-28 22:10:00|34602.5|34486.1|34600.8|34480.8|34604.6|34496|34600.1|34480.1|62
1703801700000|2023-12-28 22:15:00|34601.1|34481.1|34602.3|34482.3|34606.1|34486.1|34600.8|34480.8|99
1703802000000|2023-12-28 22:20:00|34602.4|34482.4|34602.3|34488.9|34604.6|34489|34600.3|34480.3|82
1703802300000|2023-12-28 22:25:00|34602.2|34488.8|34596.2|34490.2|34602.7|34490.3|34595.9|34487.3|77
1703802600000|2023-12-28 22:30:00|34596.7|34491.1|34599.1|34488.8|34601|34492.7|34595.8|34488.6|111
1703802900000|2023-12-28 22:35:00|34593.4|34491.2|34601.9|34493.1|34602.2|34494.2|34592.6|34490|83
1703803200000|2023-12-28 22:40:00|34601.1|34493.2|34604.1|34498|34605.3|34498|34601|34491.9|69
1703803500000|2023-12-28 22:45:00|34604.4|34484.4|34604.3|34484.3|34604.8|34494.4|34602.6|34483.9|37
1703803800000|2023-12-28 22:50:00|34604.2|34484.2|34603|34483|34604.4|34484.4|34598.4|34478.4|37
1703804100000|2023-12-28 22:55:00|34602.3|34482.3|34625.3|34525|34634.1|34530.5|34591.2|34481.7|132
1703804400000|2023-12-28 23:00:00|34629.9|34526.5|34615|34518.7|34633.5|34535.3|34599.1|34515.4|335
1703804700000|2023-12-28 23:05:00|34611.9|34518.8|34606.7|34531.6|34623.3|34541.2|34604.5|34518.8|160
1703805000000|2023-12-28 23:10:00|34606.8|34531.7|34615.8|34528.2|34617.6|34537.5|34601.4|34525|202
1703805300000|2023-12-28 23:15:00|34615.5|34527.7|34599.7|34535.4|34616.8|34542|34599.1|34526.6|207
1703805600000|2023-12-28 23:20:00|34600|34535.3|34605.7|34527.5|34612.2|34535.7|34595.8|34523.5|217
1703805900000|2023-12-28 23:25:00|34605.8|34527.6|34598.5|34524.7|34611.5|34533.1|34595.2|34520|186
1703806200000|2023-12-28 23:30:00|34598.4|34524.5|34634.3|34523.8|34638.3|34539|34594.7|34520.7|336
1703806500000|2023-12-28 23:35:00|34634.2|34523.6|34629.9|34530.2|34635.6|34536.7|34618.1|34523.6|299
1703806800000|2023-12-28 23:40:00|34630.2|34530|34629.3|34528|34632.1|34537.8|34616.4|34528|230
1703807100000|2023-12-28 23:45:00|34629.5|34528.1|34634.8|34519|34637.5|34534.6|34616.8|34519|277
1703807400000|2023-12-28 23:50:00|34634.9|34519.1|34621.3|34531.4|34635.2|34532.7|34620|34518.4|252
1703807700000|2023-12-28 23:55:00|34621.2|34531.8|34633|34517.1|34633.1|34531.8|34619.6|34517.1|148
1703808000000|2023-12-29 00:00:00|34632.2|34516.4|34625.1|34522.3|34638.2|34530.9|34614.6|34512.8|251
1703808300000|2023-12-29 00:05:00|34625|34522.4|34628.3|34523.4|34638.1|34531.1|34617.6|34514.5|253
1703808600000|2023-12-29 00:10:00|34628.2|34523.2|34620.2|34526.6|34637.3|34530.5|34618.3|34514.8|226
1703808900000|2023-12-29 00:15:00|34625.1|34521.8|34623|34507.5|34633.5|34527.2|34592.2|34501.5|233
1703809200000|2023-12-29 00:20:00|34622.8|34507.4|34620.4|34507.5|34626.7|34525.3|34600.2|34496.5|288
1703809500000|2023-12-29 00:25:00|34620.3|34507.4|34628.9|34508.9|34629.7|34522|34605.2|34503.6|229
1703809800000|2023-12-29 00:30:00|34628.8|34508.8|34625.2|34512.5|34628.9|34526.8|34606.2|34505.2|282
1703810100000|2023-12-29 00:35:00|34625.3|34512.6|34590.4|34519.6|34632|34528.3|34587.9|34501.2|350
1703810400000|2023-12-29 00:40:00|34590.6|34520|34589.7|34522.8|34605.6|34528|34579.8|34504.7|485
1703810700000|2023-12-29 00:45:00|34587.3|34522.2|34578.1|34521.7|34593.6|34530.7|34577|34519.1|377
1703811000000|2023-12-29 00:50:00|34579.6|34521.8|34568.6|34502.9|34591.3|34529.1|34562.5|34502|564
1703811300000|2023-12-29 00:55:00|34569.2|34504.2|34551.3|34499.8|34574.7|34509.1|34548.1|34492.9|702
1703811600000|2023-12-29 01:00:00|34550.6|34499.1|34561.6|34495.6|34566.9|34503.4|34549.6|34494.8|529
1703811900000|2023-12-29 01:05:00|34561.7|34496.1|34541.2|34487.9|34562.7|34499.2|34541|34484.8|422
1703812200000|2023-12-29 01:10:00|34541.9|34488.1|34555|34482.7|34558.4|34494.3|34540.4|34482.7|500
1703812500000|2023-12-29 01:15:00|34554.6|34482.6|34535.7|34484.8|34555.3|34489|34534.2|34476.9|393
1703812800000|2023-12-29 01:20:00|34536.1|34484.9|34544.5|34481|34547|34486.8|34533.5|34479|354
1703813100000|2023-12-29 01:25:00|34544.4|34481.1|34546.5|34482.1|34550.6|34487.2|34534.2|34479.7|398
1703813400000|2023-12-29 01:30:00|34546.8|34482.8|34535.2|34483.4|34558.2|34491.4|34533.7|34478.7|640
1703813700000|2023-12-29 01:35:00|34535.3|34483.5|34538.4|34474.4|34550|34483.6|34527.3|34472.7|521
1703814000000|2023-12-29 01:40:00|34539.4|34474.5|34532.1|34481.5|34545|34484.1|34531|34474.5|404
1703814300000|2023-12-29 01:45:00|34531.7|34481.3|34532.1|34470.3|34544.3|34483.1|34523.4|34468.6|347
1703814600000|2023-12-29 01:50:00|34531.5|34470.4|34533.3|34477.1|34544.7|34481.4|34527|34465.9|421
1703814900000|2023-12-29 01:55:00|34533.4|34477|34547.9|34480.6|34554.2|34487.9|34529.1|34473.9|354
1703815200000|2023-12-29 02:00:00|34548|34481.3|34549.3|34491.7|34560.3|34492.9|34541.3|34481.3|629
1703815500000|2023-12-29 02:05:00|34549.6|34492|34557.4|34487.7|34562.1|34493.9|34547.5|34486.6|334
1703815800000|2023-12-29 02:10:00|34557.3|34487.8|34555.9|34491.5|34571.1|34492.6|34546.5|34484.5|297
1703816100000|2023-12-29 02:15:00|34556|34491.9|34557.5|34485.9|34570.5|34492.8|34545.8|34485.1|254
1703816400000|2023-12-29 02:20:00|34557.4|34486.4|34561.7|34491.2|34563.3|34494|34545.6|34484.2|375
1703816700000|2023-12-29 02:25:00|34561.9|34490.7|34555.9|34500|34568.2|34501.4|34548.9|34487.6|327
1703817000000|2023-12-29 02:30:00|34556.5|34500.2|34568.8|34497|34572.4|34504.5|34556.2|34495.5|370
1703817300000|2023-12-29 02:35:00|34568.4|34496.5|34561.3|34501.9|34571.6|34504|34552.8|34491|420
1703817600000|2023-12-29 02:40:00|34561.2|34503.4|34569.6|34499.2|34572.9|34505.7|34558.3|34498.3|263
1703817900000|2023-12-29 02:45:00|34570.1|34499.4|34559.8|34504.1|34574.4|34506|34559.7|34499.4|313
1703818200000|2023-12-29 02:50:00|34559.9|34504.2|34575.6|34508|34578.2|34510.6|34559.8|34500.8|293
1703818500000|2023-12-29 02:55:00|34575.7|34507.9|34564|34508.1|34584.4|34514.8|34563.9|34504.5|411
1703818800000|2023-12-29 03:00:00|34568.8|34508.3|34577.9|34509|34585.6|34517.9|34568.3|34506.4|349
1703819100000|2023-12-29 03:05:00|34577.4|34508.9|34567.2|34510.1|34583.7|34516|34562.8|34502.9|359
1703819400000|2023-12-29 03:10:00|34567.1|34509.7|34584.7|34514.3|34587.2|34518.2|34566.1|34506|331
1703819700000|2023-12-29 03:15:00|34584.3|34514.5|34588.8|34517.9|34591.6|34520.7|34574.1|34513.2|316
1703820000000|2023-12-29 03:20:00|34588.6|34517.8|34586.1|34528.9|34597.4|34529.9|34576.6|34516.6|325
1703820300000|2023-12-29 03:25:00|34596.4|34525.5|34598.7|34528.7|34599.9|34530.2|34584.1|34524.2|322
1703820600000|2023-12-29 03:30:00|34598.9|34528.8|34581|34523.5|34602.6|34536.4|34580.3|34519.2|406
1703820900000|2023-12-29 03:35:00|34581.1|34523.6|34595.9|34523.7|34602.2|34529.3|34580.3|34518.3|334
1703821200000|2023-12-29 03:40:00|34596.2|34523.8|34586.3|34530|34599.9|34532.4|34578.7|34523.8|293
1703821500000|2023-12-29 03:45:00|34595|34530.1|34590.3|34520.8|34599|34530.1|34580.8|34520.8|317
1703821800000|2023-12-29 03:50:00|34591.2|34520.9|34582.3|34526.4|34596.3|34526.7|34578.9|34518.9|307
1703822100000|2023-12-29 03:55:00|34582.2|34526.5|34604.7|34534.8|34611.3|34544|34582.2|34526.1|444
1703822400000|2023-12-29 04:00:00|34605|34535.4|34583.3|34525.7|34614.4|34540.7|34583.1|34522|414
1703822700000|2023-12-29 04:05:00|34583.5|34525.9|34593.5|34524.5|34599.6|34532.9|34581.6|34521|392
1703823000000|2023-12-29 04:10:00|34594|34525|34595.5|34528|34600.6|34532.2|34585.6|34524.9|332
1703823300000|2023-12-29 04:15:00|34587.2|34528.1|34590.5|34532.4|34602.9|34535.1|34587.1|34527.7|231
1703823600000|2023-12-29 04:20:00|34590.8|34532.3|34603.8|34532.9|34607.3|34537.2|34589.1|34526.9|323
1703823900000|2023-12-29 04:25:00|34605.1|34533.1|34592.5|34536.3|34609.5|34538.4|34590.5|34530.2|233
1703824200000|2023-12-29 04:30:00|34592.1|34535.9|34595.6|34527.1|34605|34537.3|34586.8|34526.3|332
1703824500000|2023-12-29 04:35:00|34596|34527.3|34602.1|34545.7|34615.8|34546.7|34585.1|34523.9|371
1703824800000|2023-12-29 04:40:00|34602.4|34545.8|34610.2|34542.6|34616.1|34548|34599.5|34541.9|226
1703825100000|2023-12-29 04:45:00|34610.4|34542.7|34580.9|34522.1|34612.5|34549.3|34579|34519.1|351
1703825400000|2023-12-29 04:50:00|34584.2|34522|34593.6|34522.2|34594.5|34526.8|34577.3|34517.8|288
1703825700000|2023-12-29 04:55:00|34593.5|34522.5|34582.9|34527.5|34595.3|34527.5|34579.4|34520.7|250
1703826000000|2023-12-29 05:00:00|34583.1|34529.4|34599.8|34529.2|34602.1|34533.5|34583.1|34526.1|235
1703826300000|2023-12-29 05:05:00|34599.6|34529|34598.6|34528.3|34601.8|34535.1|34585.1|34525.2|324
1703826600000|2023-12-29 05:10:00|34599.7|34527.9|34593|34537.2|34607.1|34539.1|34585.6|34526.6|412
1703826900000|2023-12-29 05:15:00|34594.8|34538.3|34602.9|34533.6|34606.6|34540.6|34592.3|34533.4|325
1703827200000|2023-12-29 05:20:00|34603.1|34534.2|34595.4|34537.3|34606.9|34538.8|34590.6|34531|429
1703827500000|2023-12-29 05:25:00|34593|34536.1|34632.4|34538.6|34632.4|34548.3|34593|34535.5|601
1703827800000|2023-12-29 05:30:00|34633.8|34540.5|34620.6|34559.6|34661.8|34568.7|34618.1|34538.6|650
1703828100000|2023-12-29 05:35:00|34619.1|34560|34628.9|34562.2|34636|34566.3|34618.5|34556.8|434
1703828400000|2023-12-29 05:40:00|34629.6|34562.9|34599|34542.9|34630.4|34565.8|34598.9|34541.2|550
1703828700000|2023-12-29 05:45:00|34599.2|34543.5|34610.8|34545.3|34615.8|34549.6|34598.6|34542.2|439
1703829000000|2023-12-29 05:50:00|34611.8|34545.5|34602.1|34548.7|34622.9|34555.3|34601.5|34544.1|512
1703829300000|2023-12-29 05:55:00|34602.2|34548.6|34594.1|34528.7|34619.7|34554.8|34583.4|34528.5|614
1703829600000|2023-12-29 06:00:00|34597.9|34528.5|34578.2|34527.4|34601.2|34536.5|34577|34527|343
1703829900000|2023-12-29 06:05:00|34578.1|34527|34578|34528|34581|34531|34574.7|34524.7|275
1703830200000|2023-12-29 06:10:00|34577.9|34527.9|34576|34523.5|34581|34529.7|34575.4|34522.8|415
1703830500000|2023-12-29 06:15:00|34576.3|34523.7|34570.6|34520.6|34579.5|34527.1|34569.1|34519.1|556
1703830800000|2023-12-29 06:20:00|34570.7|34520.7|34578.5|34527.6|34580.7|34530.2|34570.2|34520.2|537
1703831100000|2023-12-29 06:25:00|34578.4|34527.5|34577.2|34527.2|34581.2|34530.6|34571.3|34521.3|572
1703831400000|2023-12-29 06:30:00|34577.3|34527.3|34565.5|34514.1|34581.4|34530.7|34560.9|34510.9|533
1703831700000|2023-12-29 06:35:00|34565.4|34514|34564.4|34514.4|34566.6|34514.9|34554.5|34504.5|513
1703832000000|2023-12-29 06:40:00|34564.6|34514.6|34567.1|34514|34570.3|34518.7|34560.4|34510.4|544
1703832300000|2023-12-29 06:45:00|34566.6|34514.2|34565.8|34515.8|34569|34518|34554.3|34504.3|446
1703832600000|2023-12-29 06:50:00|34565.7|34515.7|34568.3|34518.2|34570.3|34519.6|34564.2|34514.2|521
1703832900000|2023-12-29 06:55:00|34568.5|34518.4|34566.7|34514.6|34571|34518.5|34559.6|34507.7|472
1703833200000|2023-12-29 07:00:00|34565.3|34515.3|34566|34516|34570.9|34520.9|34563.9|34513.7|300
1703833500000|2023-12-29 07:05:00|34566.1|34516.1|34559.1|34509.1|34566.6|34516.6|34557.8|34507.8|302
1703833800000|2023-12-29 07:10:00|34559|34509|34557|34507|34562.6|34512.6|34557|34507|191
1703834100000|2023-12-29 07:15:00|34556|34506|34562.7|34512.7|34565.7|34515.7|34554.2|34504.2|416
1703834400000|2023-12-29 07:20:00|34562.6|34512.6|34570.2|34520.2|34570.4|34520.4|34561.7|34511.7|300
1703834700000|2023-12-29 07:25:00|34570|34520|34570.5|34520.5|34575.5|34525.5|34566.3|34516.3|377
1703835000000|2023-12-29 07:30:00|34571.2|34521.2|34567.6|34517.6|34577|34527|34564.1|34514.1|307
1703835300000|2023-12-29 07:35:00|34567.5|34517.5|34579.2|34529.2|34581|34531|34564.9|34514.9|272
1703835600000|2023-12-29 07:40:00|34579.8|34529.8|34575.4|34525.4|34583.1|34533.1|34574|34524|318
1703835900000|2023-12-29 07:45:00|34575.3|34525.3|34571.8|34521.8|34578.5|34528.5|34567.5|34517.5|309
1703836200000|2023-12-29 07:50:00|34571.7|34521.7|34561.2|34541.2|34575.9|34542.6|34556.9|34521.5|223
1703836500000|2023-12-29 07:55:00|34561.1|34541.1|34573.6|34523.6|34578.1|34544.1|34554.8|34523.6|332
1703836800000|2023-12-29 08:00:00|34573.5|34523.5|34547.3|34527.3|34578.3|34533.6|34540.7|34513.7|340
1703837100000|2023-12-29 08:05:00|34547.4|34527.4|34538.1|34518.1|34547.9|34527.9|34535.2|34515.2|258
1703837400000|2023-12-29 08:10:00|34538|34518|34529|34509|34539.9|34519.9|34526.7|34506.7|231
1703837700000|2023-12-29 08:15:00|34529.2|34509.2|34528.1|34508.1|34534.8|34514.8|34523.3|34503.3|271
1703838000000|2023-12-29 08:20:00|34528.4|34508.4|34527.1|34507.1|34536.7|34516.7|34525.4|34505.4|311
1703838300000|2023-12-29 08:25:00|34527.2|34507.2|34537.2|34517.2|34542.6|34522.6|34527.2|34507.2|330
1703838600000|2023-12-29 08:30:00|34536.9|34516.9|34548.5|34528.5|34560.3|34530.3|34533.5|34507.8|354
1703838900000|2023-12-29 08:35:00|34548.7|34528.7|34557.2|34537.2|34577.9|34557.9|34548.4|34528.4|356
1703839200000|2023-12-29 08:40:00|34557.3|34537.3|34582.3|34562.3|34585.9|34565.9|34556.9|34522.1|391
1703839500000|2023-12-29 08:45:00|34582.6|34562.6|34579.5|34559.5|34589.6|34569.6|34576.9|34556.9|358
1703839800000|2023-12-29 08:50:00|34579.6|34559.6|34572.3|34552.3|34591.7|34559.9|34569.1|34527.8|342
1703840100000|2023-12-29 08:55:00|34572.9|34552.9|34592.2|34542.2|34592.6|34561.6|34567.6|34538.4|418
1703840400000|2023-12-29 09:00:00|34592.6|34542.6|34584.4|34564.4|34594.9|34568.6|34576.2|34540.4|418
1703840700000|2023-12-29 09:05:00|34583.8|34563.8|34611.6|34591.6|34621.8|34601.8|34581|34561|448
1703841000000|2023-12-29 09:10:00|34612.2|34592.2|34622.2|34572.2|34624.1|34598.1|34588.8|34553|391
1703841300000|2023-12-29 09:15:00|34622.1|34572.1|34625.4|34575.4|34628.3|34591.8|34606.3|34571.9|359
1703841600000|2023-12-29 09:20:00|34626.4|34576.4|34631.1|34581.1|34632.3|34595.2|34610.1|34573.5|313
1703841900000|2023-12-29 09:25:00|34631|34581|34636.6|34586.6|34643.3|34602.9|34620.4|34581|327
1703842200000|2023-12-29 09:30:00|34636.8|34586.8|34656.8|34606.8|34656.8|34606.8|34636.8|34586.8|358
1703842500000|2023-12-29 09:35:00|34656.9|34606.9|34675.5|34625.5|34682.5|34649.9|34655.9|34606.9|336
1703842800000|2023-12-29 09:40:00|34675.4|34625.4|34663.2|34613.2|34675.7|34625.7|34662.3|34612.3|353
1703843100000|2023-12-29 09:45:00|34663.4|34613.4|34649.4|34599.4|34665.5|34631.3|34637.9|34597.3|274
1703843400000|2023-12-29 09:50:00|34649.1|34599.1|34670.4|34620.4|34674.7|34632.2|34646.1|34597.6|305
1703843700000|2023-12-29 09:55:00|34670.5|34620.5|34671.3|34621.3|34681.4|34636.9|34656.6|34618.5|434
1703844000000|2023-12-29 10:00:00|34669.7|34619.7|34660.5|34640.5|34684.4|34646.6|34650.1|34615.3|424
1703844300000|2023-12-29 10:05:00|34660.3|34640.3|34680.1|34660.1|34681.1|34661.1|34660.3|34640.3|416
1703844600000|2023-12-29 10:10:00|34679.7|34659.7|34640.6|34620.6|34680.7|34660.7|34640.6|34620.6|368
1703844900000|2023-12-29 10:15:00|34640.3|34620.3|34649.6|34629.6|34649.7|34629.7|34634.8|34614.8|350
1703845200000|2023-12-29 10:20:00|34648.3|34628.3|34661.6|34611.6|34669.6|34634.6|34648.2|34606.7|335
1703845500000|2023-12-29 10:25:00|34661.4|34611.4|34642.2|34622.2|34661.4|34623.7|34633.7|34595.5|364
1703845800000|2023-12-29 10:30:00|34642.8|34622.8|34628.7|34608.7|34643|34623|34628.6|34608.6|281
1703846100000|2023-12-29 10:35:00|34628.5|34608.5|34609.3|34589.3|34628.7|34608.7|34608.9|34588.9|293
1703846400000|2023-12-29 10:40:00|34609.2|34589.2|34611.9|34591.9|34619.7|34599.7|34608|34588|293
1703846700000|2023-12-29 10:45:00|34612.5|34592.5|34609.4|34589.4|34613.9|34593.9|34606.8|34586.8|262
1703847000000|2023-12-29 10:50:00|34609.2|34589.2|34602.9|34582.9|34609.7|34589.7|34602.6|34582.6|244
1703847300000|2023-12-29 10:55:00|34602.8|34582.8|34603.2|34583.2|34608|34588|34596.3|34576.3|312
1703847600000|2023-12-29 11:00:00|34602.9|34582.9|34604|34584|34610.6|34590.6|34599.5|34579.5|310
1703847900000|2023-12-29 11:05:00|34602.3|34582.3|34606.4|34586.4|34607.3|34587.3|34602.2|34582.2|234
1703848200000|2023-12-29 11:10:00|34606.6|34586.6|34614.3|34594.3|34639.2|34595.4|34605.9|34579.5|305
1703848500000|2023-12-29 11:15:00|34614.6|34594.6|34586.2|34566.2|34616.2|34596.2|34586.2|34553.1|409
1703848800000|2023-12-29 11:20:00|34586.1|34566.1|34594.5|34544.5|34615.9|34569.1|34586.1|34538.2|350
1703849100000|2023-12-29 11:25:00|34594.4|34544.4|34586.6|34566.6|34598.2|34567.3|34575.5|34536.1|308
1703849400000|2023-12-29 11:30:00|34586.7|34566.7|34570.1|34520.1|34590.5|34567.5|34564.4|34518.1|303
1703849700000|2023-12-29 11:35:00|34552.6|34532.6|34537.1|34517.1|34574.7|34536.5|34532.5|34492.6|399
1703850000000|2023-12-29 11:40:00|34536.7|34516.7|34525.2|34505.2|34554.6|34520.4|34522.3|34490.6|360
1703850300000|2023-12-29 11:45:00|34525.8|34505.8|34539.8|34519.8|34553.9|34523.6|34516.2|34482.4|311
1703850600000|2023-12-29 11:50:00|34539.7|34519.7|34554.4|34504.4|34574.8|34529|34537.9|34504.3|295
1703850900000|2023-12-29 11:55:00|34554.3|34504.3|34529.9|34509.9|34556.5|34515.1|34528.4|34496.6|275
1703851200000|2023-12-29 12:00:00|34529.8|34509.8|34536.4|34516.4|34537.7|34517.7|34525|34505|338
1703851500000|2023-12-29 12:05:00|34536.5|34516.5|34544.1|34494.1|34555.8|34524.2|34529.1|34494|358
1703851800000|2023-12-29 12:10:00|34545.1|34495.1|34515.9|34495.9|34546.7|34512.3|34515.9|34486.9|441
1703852100000|2023-12-29 12:15:00|34516.2|34496.2|34521.5|34501.5|34557|34518.5|34511.8|34490.1|439
1703852400000|2023-12-29 12:20:00|34521.4|34501.4|34511.5|34491.5|34527.9|34507.9|34511.4|34491.4|294
1703852700000|2023-12-29 12:25:00|34511.6|34491.6|34534.2|34484.2|34540.5|34501|34509.1|34483.2|385
1703853000000|2023-12-29 12:30:00|34534.1|34484.1|34550|34500|34550.9|34503.7|34517.2|34481|463
1703853300000|2023-12-29 12:35:00|34550.2|34500.2|34559.8|34509.8|34561.7|34516.4|34533.9|34498.7|474
1703853600000|2023-12-29 12:40:00|34560.3|34510.3|34555.3|34505.3|34566.7|34516.7|34551.8|34501.8|580
1703853900000|2023-12-29 12:45:00|34556.3|34506.3|34564.2|34514.2|34570.4|34520.4|34556.3|34506.3|300
1703854200000|2023-12-29 12:50:00|34564.4|34514.4|34585.6|34535.6|34587.8|34537.8|34564.3|34514.3|462
1703854500000|2023-12-29 12:55:00|34585.4|34535.4|34627.5|34577.5|34639.1|34589.1|34585.4|34535.4|606
1703854800000|2023-12-29 13:00:00|34627.4|34577.4|34653.2|34603.2|34653.5|34603.5|34607|34557|430
1703855100000|2023-12-29 13:05:00|34652|34602|34676.6|34626.6|34677.3|34627.3|34651.4|34601.4|338
1703855400000|2023-12-29 13:10:00|34676.7|34626.7|34688.9|34638.9|34702.9|34652.9|34676.4|34626.4|396
1703855700000|2023-12-29 13:15:00|34688.7|34638.7|34676.6|34626.6|34697.2|34647.2|34669.4|34619.4|400
1703856000000|2023-12-29 13:20:00|34676.4|34626.4|34655.8|34605.8|34687.3|34637.3|34654.6|34604.6|398
1703856300000|2023-12-29 13:25:00|34656|34606|34657|34607|34661.5|34625.5|34636.7|34602|359
1703856600000|2023-12-29 13:30:00|34657.1|34607.1|34658.8|34608.8|34675.2|34625.2|34656.9|34606.9|349
1703856900000|2023-12-29 13:35:00|34658.6|34608.6|34671.1|34621.1|34677.8|34627.8|34655.3|34605.3|452
1703857200000|2023-12-29 13:40:00|34670.9|34620.9|34664.2|34614.2|34671.5|34621.5|34657.8|34607.8|415
1703857500000|2023-12-29 13:45:00|34664.1|34614.1|34660.8|34610.8|34670|34620|34657|34607|384
1703857800000|2023-12-29 13:50:00|34660.9|34610.9|34672.9|34622.9|34676.4|34626.4|34657|34607|449
1703858100000|2023-12-29 13:55:00|34673|34623|34675.3|34655.3|34681.6|34661.6|34654.3|34619.6|424
1703858400000|2023-12-29 14:00:00|34675.4|34655.4|34667.3|34647.3|34675.8|34655.8|34652|34632|466
1703858700000|2023-12-29 14:05:00|34668.4|34648.4|34658.9|34638.9|34676.9|34656.9|34652|34632|383
1703859000000|2023-12-29 14:10:00|34658.7|34638.7|34640.3|34590.3|34673.7|34640.9|34640|34590|426
1703859300000|2023-12-29 14:15:00|34639.8|34589.8|34628.2|34578.2|34656.7|34615.7|34620.9|34577.9|474
1703859600000|2023-12-29 14:20:00|34628.9|34578.9|34626.9|34576.9|34628.9|34590.1|34598.2|34559.6|403
1703859900000|2023-12-29 14:25:00|34626.8|34576.8|34622.7|34572.7|34631.5|34589.8|34609.4|34568.6|367
1703860200000|2023-12-29 14:30:00|34622.9|34572.9|34618.6|34568.6|34625.3|34587.3|34596.7|34560.2|508
1703860500000|2023-12-29 14:35:00|34618.2|34568.2|34632.3|34582.3|34643.2|34594.3|34613.7|34568.2|395
1703860800000|2023-12-29 14:40:00|34633.1|34583.1|34638.5|34588.5|34649.9|34616.9|34619.6|34582.6|453
1703861100000|2023-12-29 14:45:00|34638.1|34588.1|34573|34553|34638.1|34595.3|34572.4|34552.4|464
1703861400000|2023-12-29 14:50:00|34572.5|34552.5|34577.6|34557.6|34590.4|34570.4|34569.1|34549.1|452
1703861700000|2023-12-29 14:55:00|34577.8|34557.8|34573.8|34553.8|34585.1|34565.1|34573.8|34553.8|404
1703862000000|2023-12-29 15:00:00|34571.6|34551.6|34564.9|34544.9|34582.9|34562.9|34561.4|34541.4|513
1703862300000|2023-12-29 15:05:00|34564.3|34544.3|34571.2|34551.2|34574.5|34554.5|34559.9|34539.9|437
1703862600000|2023-12-29 15:10:00|34569.4|34549.4|34548.8|34528.8|34571.4|34551.4|34548|34528|442
1703862900000|2023-12-29 15:15:00|34548.7|34528.7|34522.6|34502.6|34552|34532|34520|34484.5|488
1703863200000|2023-12-29 15:20:00|34522.9|34502.9|34526.6|34506.6|34538.3|34518.3|34520.3|34500.3|405
1703863500000|2023-12-29 15:25:00|34526.9|34506.9|34513.6|34493.6|34536|34508.1|34498.2|34467.6|544
1703863800000|2023-12-29 15:30:00|34515.1|34495.1|34514.2|34494.2|34526.3|34495.3|34501.9|34470.4|433
1703864100000|2023-12-29 15:35:00|34514.6|34494.6|34514.4|34494.4|34522.5|34502.5|34510.7|34490.7|510
1703864400000|2023-12-29 15:40:00|34514.8|34494.8|34567.9|34517.9|34582.1|34548.5|34510.9|34490.9|613
1703864700000|2023-12-29 15:45:00|34568.1|34518.1|34591.3|34541.3|34591.5|34541.5|34518.4|34468.4|758
1703865000000|2023-12-29 15:50:00|34591|34541|34581|34561|34598|34563.4|34562.4|34512.4|779
1703865300000|2023-12-29 15:55:00|34580.3|34560.3|34610.6|34590.6|34610.6|34590.6|34570.5|34528.3|869
1703865600000|2023-12-29 16:00:00|34608.5|34588.5|34661.3|34611.3|34671.6|34630.3|34594.1|34574.1|891
1703865900000|2023-12-29 16:05:00|34661.2|34611.2|34620.4|34600.4|34671.7|34629.2|34617.1|34597.1|742
1703866200000|2023-12-29 16:10:00|34620.7|34600.7|34639.1|34619.1|34643.6|34623.6|34596.6|34576.6|788
1703866500000|2023-12-29 16:15:00|34639.2|34619.2|34634.3|34584.3|34643.7|34623.7|34613.9|34579.7|607
1703866800000|2023-12-29 16:20:00|34633.2|34583.2|34621.1|34601.1|34644.9|34612.7|34614|34579.1|639
1703867100000|2023-12-29 16:25:00|34618.9|34598.9|34613.7|34593.7|34637.3|34609.6|34611.3|34575.9|596
1703867400000|2023-12-29 16:30:00|34614|34594|34616.2|34566.2|34630|34596.7|34603.7|34564.1|502
1703867700000|2023-12-29 16:35:00|34615.4|34565.4|34618.3|34568.3|34624.7|34574.7|34614.2|34564.2|377
1703868000000|2023-12-29 16:40:00|34618|34568|34601.9|34581.9|34618.9|34583.1|34601.3|34560.1|390
1703868300000|2023-12-29 16:45:00|34602.2|34582.2|34594.8|34574.8|34603.9|34583.9|34593.2|34573.2|298
1703868600000|2023-12-29 16:50:00|34594.9|34574.9|34590.7|34570.7|34598.1|34578.1|34584.8|34564.8|355
1703868900000|2023-12-29 16:55:00|34592|34572|34601.4|34551.4|34610.3|34572.1|34591.8|34551.4|385
1703869200000|2023-12-29 17:00:00|34600.9|34550.9|34605.5|34555.5|34605.7|34555.7|34594.1|34544.1|363
1703869500000|2023-12-29 17:05:00|34606.3|34556.3|34616.7|34566.7|34621.4|34571.4|34605.6|34555.6|379
1703869800000|2023-12-29 17:10:00|34616.6|34566.6|34615.3|34565.3|34624.8|34574.8|34611.7|34561.7|336
1703870100000|2023-12-29 17:15:00|34615.6|34565.6|34602.6|34552.6|34618|34568|34595.5|34545.5|414
1703870400000|2023-12-29 17:20:00|34603|34553|34603.7|34553.7|34607.8|34557.8|34597.2|34547.2|369
1703870700000|2023-12-29 17:25:00|34603.6|34553.6|34603.1|34553.1|34606.3|34556.3|34599.4|34549.4|320
1703871000000|2023-12-29 17:30:00|34603|34553|34607.1|34557.1|34607.6|34557.6|34595|34545|335
1703871300000|2023-12-29 17:35:00|34607.2|34557.2|34602.8|34552.8|34608.1|34558.1|34597.9|34547.9|360
1703871600000|2023-12-29 17:40:00|34602.6|34552.6|34596.4|34546.4|34604.5|34554.5|34595.5|34545.5|322
1703871900000|2023-12-29 17:45:00|34596.2|34546.2|34596.1|34546.1|34598.6|34548.6|34592.4|34542.4|311
1703872200000|2023-12-29 17:50:00|34596.2|34546.2|34584.8|34534.8|34599.9|34549.9|34584.6|34534.6|276
1703872500000|2023-12-29 17:55:00|34584.7|34534.7|34591|34541|34592|34542|34582.2|34532.2|451
1703872800000|2023-12-29 18:00:00|34590.2|34540.2|34623.7|34573.7|34631.2|34581.2|34590.2|34540.2|656
1703873100000|2023-12-29 18:05:00|34623.5|34573.5|34629.3|34579.3|34633.3|34583.3|34622.3|34572.3|480
1703873400000|2023-12-29 18:10:00|34629.5|34579.5|34615.9|34565.9|34629.5|34579.5|34608.5|34558.5|410
1703873700000|2023-12-29 18:15:00|34616|34566|34629|34579|34629.7|34579.7|34615.9|34565.9|417
1703874000000|2023-12-29 18:20:00|34629.3|34579.3|34633.8|34583.8|34638|34588|34625.3|34575.3|355
1703874300000|2023-12-29 18:25:00|34632.1|34582.1|34629.5|34579.5|34636.6|34586.6|34624.5|34574.5|345
1703874600000|2023-12-29 18:30:00|34629.7|34579.7|34617.8|34567.8|34635.7|34585.7|34617.8|34567.8|314
1703874900000|2023-12-29 18:35:00|34617.9|34567.9|34619.6|34569.6|34624.8|34574.8|34616.1|34566.1|301
1703875200000|2023-12-29 18:40:00|34620.9|34570.9|34604.3|34554.3|34624.9|34574.9|34603.6|34553.6|348
1703875500000|2023-12-29 18:45:00|34604.8|34554.8|34614.1|34564.1|34620.1|34570.1|34604.4|34554.4|346
1703875800000|2023-12-29 18:50:00|34614|34564|34624.8|34574.8|34626.4|34576.4|34612.2|34562.2|357
1703876100000|2023-12-29 18:55:00|34625.2|34575.2|34626.8|34576.8|34633.4|34583.4|34621.3|34571.3|418
1703876400000|2023-12-29 19:00:00|34625.1|34575.1|34634.1|34584.1|34638.3|34588.3|34624.4|34574.4|352
1703876700000|2023-12-29 19:05:00|34634|34584|34644.8|34594.8|34645.5|34595.5|34633.9|34583.9|240
1703877000000|2023-12-29 19:10:00|34645|34595|34648.7|34598.7|34650.8|34600.8|34644.6|34594.6|253
1703877300000|2023-12-29 19:15:00|34648.8|34598.8|34648.1|34598.1|34650.1|34600.1|34645|34595|269
1703877600000|2023-12-29 19:20:00|34648|34598|34656.1|34606.1|34658.5|34608.5|34648|34598|259
1703877900000|2023-12-29 19:25:00|34656.3|34606.3|34664.5|34614.5|34665.9|34615.9|34653.2|34603.2|330
1703878200000|2023-12-29 19:30:00|34665.1|34615.1|34672.6|34622.6|34673|34623|34663.3|34613.3|252
1703878500000|2023-12-29 19:35:00|34672.8|34622.8|34667.7|34617.7|34673|34623|34663.1|34613.1|220
1703878800000|2023-12-29 19:40:00|34667.8|34617.8|34662|34612|34668.4|34618.4|34659.5|34609.5|231
1703879100000|2023-12-29 19:45:00|34661.9|34611.9|34660.6|34610.6|34668.3|34618.3|34658.9|34608.9|202
1703879400000|2023-12-29 19:50:00|34660.7|34610.7|34670.4|34620.4|34670.4|34620.4|34659.8|34609.8|227
1703879700000|2023-12-29 19:55:00|34670.3|34620.3|34667.9|34617.9|34675.6|34625.6|34666.9|34616.9|287
1703880000000|2023-12-29 20:00:00|34668.1|34618.1|34664.3|34614.3|34678|34628|34661.9|34611.9|295
1703880300000|2023-12-29 20:05:00|34664.4|34614.4|34646.9|34596.9|34665.3|34615.3|34646.9|34596.9|236
1703880600000|2023-12-29 20:10:00|34647|34597|34645|34595|34651.5|34601.5|34643.8|34593.8|230
1703880900000|2023-12-29 20:15:00|34644.8|34594.8|34648.2|34598.2|34648.3|34598.3|34641.2|34591.2|207
1703881200000|2023-12-29 20:20:00|34648.1|34598.1|34648.2|34598.2|34649.7|34599.7|34645.4|34595.4|239
1703881500000|2023-12-29 20:25:00|34648.1|34598.1|34649.3|34599.3|34651.6|34601.6|34648|34598|219
1703881800000|2023-12-29 20:30:00|34650.8|34600.8|34650.2|34600.2|34666.8|34616.4|34646.7|34596.7|330
1703882100000|2023-12-29 20:35:00|34650.1|34600.1|34655.1|34605.1|34655.3|34605.3|34649.1|34599.1|185
1703882400000|2023-12-29 20:40:00|34654.5|34604.5|34659.6|34609.6|34660.3|34610.3|34653.2|34603.2|222
1703882700000|2023-12-29 20:45:00|34659.7|34609.7|34712.8|34648.4|34730.2|34655.3|34659.4|34609.4|380
1703883000000|2023-12-29 20:50:00|34715.1|34650.9|34722|34659.5|34732.9|34661.6|34702.2|34616.1|1080
1703883300000|2023-12-29 20:55:00|34722.6|34660.4|34726.6|34653.6|34735.8|34668.4|34710.5|34644|1114
1703883600000|2023-12-29 21:00:00|34731|34644.1|34726.1|34676.1|34746.8|34678.2|34710.3|34635.3|1143
1703883900000|2023-12-29 21:05:00|34717.1|34667.1|34732|34682|34741|34685.8|34714|34655|1023
1703884200000|2023-12-29 21:10:00|34732.1|34682.1|34729.8|34679.8|34740.6|34690.6|34722.8|34672.8|514
1703884500000|2023-12-29 21:15:00|34729.9|34679.9|34734.2|34684.2|34754.6|34690.9|34722.8|34668.4|783
1703884800000|2023-12-29 21:20:00|34733.5|34683.5|34739.5|34689.5|34760.8|34693|34729.7|34667.9|1071
1703885100000|2023-12-29 21:25:00|34738.3|34688.3|34786.8|34675|34792.1|34700.3|34728.3|34667|565
1703885400000|2023-12-29 21:30:00|34792.5|34672.5|34794.6|34674.6|34796.3|34676.8|34771.5|34658.8|903
1703885700000|2023-12-29 21:35:00|34793.3|34673.3|34782.6|34662.6|34795.4|34675.4|34778.9|34658.9|920
1703886000000|2023-12-29 21:40:00|34780.9|34660.9|34780.7|34660.7|34789.7|34669.7|34775.2|34655.2|761
1703886300000|2023-12-29 21:45:00|34780.8|34660.8|34771.1|34651.1|34784.7|34664.7|34768.8|34648.8|813
1703886600000|2023-12-29 21:50:00|34771.6|34651.6|34778.6|34658.6|34786.1|34666.1|34769.1|34649.1|613
1703886900000|2023-12-29 21:55:00|34779.5|34659.5|34796|34676|34799.4|34679.4|34773.5|34653.5|142
1704142800000|2024-01-01 21:00:00|34822.4|34682.4|34822.4|34682.4|34822.4|34682.4|34822.4|34682.4|1
1704143700000|2024-01-01 21:15:00|34717.9|34572.9|34717.9|34572.9|34717.9|34572.9|34717.9|34572.9|1
1704144000000|2024-01-01 21:20:00|34718|34573|34718|34573|34718|34573|34718|34573|1
1704145500000|2024-01-01 21:45:00|34708|34583|34706.7|34586.7|34708|34586.7|34706.7|34583|2
1704146100000|2024-01-01 21:55:00|34690.7|34570.7|34690.7|34570.7|34690.7|34570.7|34690.7|34570.7|1
1704150000000|2024-01-01 23:00:00|34704.2|34584.2|34699.7|34579.7|34706.9|34586.9|34699.6|34579.6|41
1704150300000|2024-01-01 23:05:00|34699.6|34579.6|34703.1|34583.1|34707.9|34587.9|34698.8|34578.8|101
1704150600000|2024-01-01 23:10:00|34703|34583|34705.3|34585.3|34712.1|34592.1|34700.4|34580.4|114
1704150900000|2024-01-01 23:15:00|34705.4|34585.4|34714.3|34594.3|34715|34595|34704|34584|122
1704151200000|2024-01-01 23:20:00|34714.2|34594.2|34705.8|34585.8|34716.2|34596.2|34704.9|34584.9|175
1704151500000|2024-01-01 23:25:00|34705.7|34585.7|34702.6|34582.6|34714.2|34594.2|34701.6|34581.6|158
1704151800000|2024-01-01 23:30:00|34702.5|34582.5|34708.8|34588.8|34716.7|34596.7|34701.2|34581.2|162
1704152100000|2024-01-01 23:35:00|34707.5|34587.5|34711.4|34591.4|34719.1|34599.1|34703|34583|201
1704152400000|2024-01-01 23:40:00|34704.7|34584.7|34708.7|34588.7|34715.9|34595.9|34703.9|34583.9|151
1704152700000|2024-01-01 23:45:00|34708.6|34588.6|34717.9|34597.9|34718.9|34598.9|34705.6|34585.6|201
1704153000000|2024-01-01 23:50:00|34716.9|34596.9|34704.6|34584.6|34718.2|34598.2|34702.9|34582.9|212
1704153300000|2024-01-01 23:55:00|34704.1|34584.1|34711.1|34591.1|34719.7|34599.7|34703|34583|178
1704153600000|2024-01-02 00:00:00|34711.4|34591.4|34755.6|34635.6|34761.9|34641.9|34708.7|34588.7|298
1704153900000|2024-01-02 00:05:00|34755.8|34635.8|34758.5|34638.5|34762.2|34642.2|34752.2|34632.2|189
1704154200000|2024-01-02 00:10:00|34759|34639|34753|34633|34765.3|34645.3|34751.7|34631.7|134
1704154500000|2024-01-02 00:15:00|34753.1|34633.1|34758.7|34638.7|34765.8|34645.8|34752.6|34632.6|180
1704154800000|2024-01-02 00:20:00|34759|34639|34760.6|34640.6|34767|34647|34753.8|34633.8|164
1704155100000|2024-01-02 00:25:00|34760.4|34640.4|34765.9|34645.9|34767.6|34647.6|34760.2|34640.2|156
1704155400000|2024-01-02 00:30:00|34765.8|34645.8|34757.7|34637.7|34766|34646|34757.7|34637.7|184
1704155700000|2024-01-02 00:35:00|34757.8|34637.8|34757.9|34671|34789.5|34678.8|34751.8|34637.8|439
1704156000000|2024-01-02 00:40:00|34759|34672.2|34758.9|34696.1|34768.5|34703.5|34747.3|34662.2|362
1704156300000|2024-01-02 00:45:00|34759.6|34696.3|34750.6|34688.4|34762.7|34705|34743.7|34687.7|219
1704156600000|2024-01-02 00:50:00|34750.5|34687.6|34760.3|34691.6|34760.3|34699|34746.5|34684.9|308
1704156900000|2024-01-02 00:55:00|34759.5|34690.7|34753.5|34695|34759.8|34700.6|34745.5|34687.2|246
1704157200000|2024-01-02 01:00:00|34753.1|34694.3|34741.5|34675.7|34753.1|34694.3|34734.3|34674.4|487
1704157500000|2024-01-02 01:05:00|34742.3|34677|34730.8|34667.3|34743.1|34681.8|34717.7|34656.7|576
1704157800000|2024-01-02 01:10:00|34730.7|34668|34733.8|34673.7|34733.8|34679.4|34723.9|34664.2|423
1704158100000|2024-01-02 01:15:00|34732.9|34673.2|34725.1|34674.2|34736.9|34679.1|34724.1|34663.2|419
1704158400000|2024-01-02 01:20:00|34725.4|34673.9|34726.6|34667.5|34736.5|34681.4|34724.6|34665.6|424
1704158700000|2024-01-02 01:25:00|34726.3|34667.4|34735.5|34676.8|34738.3|34678.9|34726.2|34665.5|500
1704159000000|2024-01-02 01:30:00|34735|34676.6|34747|34683.3|34751.9|34690.5|34733.3|34671.4|543
1704159300000|2024-01-02 01:35:00|34746.9|34683.2|34742|34690.1|34754.2|34692.8|34741.9|34680.1|442
1704159600000|2024-01-02 01:40:00|34740.8|34689.2|34752.6|34674.1|34753.7|34691.3|34740.2|34672.1|374
1704159900000|2024-01-02 01:45:00|34752|34674|34738.3|34680|34752|34685.8|34733.6|34667.2|405
1704160200000|2024-01-02 01:50:00|34738.1|34679.6|34739.6|34681.7|34740|34687.1|34733.8|34675|311
1704160500000|2024-01-02 01:55:00|34739.9|34681.2|34749.4|34691.7|34751|34695.2|34738.7|34678.2|406
1704160800000|2024-01-02 02:00:00|34748.3|34691.6|34758|34695.5|34759.7|34700.4|34744.2|34686.9|336
1704161100000|2024-01-02 02:05:00|34757.2|34693.9|34774.8|34715.7|34776.3|34719.3|34752.9|34691.1|419
1704161400000|2024-01-02 02:10:00|34773.8|34714.8|34764.9|34713.5|34776.9|34722.1|34763.1|34712.4|379
1704161700000|2024-01-02 02:15:00|34766.4|34714.4|34770.3|34703.7|34777.1|34720.8|34762.9|34701.9|445
1704162000000|2024-01-02 02:20:00|34770.1|34709.1|34763.5|34706.3|34775.1|34709.7|34756.1|34696.6|595
1704162300000|2024-01-02 02:25:00|34762.8|34706.1|34773.3|34704.8|34774|34711.2|34759.7|34699.3|418
1704162600000|2024-01-02 02:30:00|34773.2|34704.5|34781.9|34725.2|34787.9|34726.7|34765.6|34703.1|627
1704162900000|2024-01-02 02:35:00|34782.2|34724.9|34793.3|34739.7|34798.5|34742|34779.5|34716|493
1704163200000|2024-01-02 02:40:00|34793|34740|34805.8|34746.7|34810.3|34752.7|34792.6|34737.5|286
1704163500000|2024-01-02 02:45:00|34805.7|34747|34806.7|34756.2|34811.8|34756.5|34798.5|34745.8|269
1704163800000|2024-01-02 02:50:00|34806.6|34756.1|34814.9|34758.9|34816.7|34761.8|34804.8|34752.1|188
1704164100000|2024-01-02 02:55:00|34815|34758.6|34826.1|34768.8|34830.3|34772.6|34809.7|34756.1|347
1704164400000|2024-01-02 03:00:00|34825.6|34768.7|34824.8|34774.8|34831.1|34777.7|34823|34766|250
1704164700000|2024-01-02 03:05:00|34825.1|34775.1|34825|34766.3|34832.8|34778.7|34819.1|34765.3|280
1704165000000|2024-01-02 03:10:00|34825.2|34766.6|34822.2|34765.1|34826.6|34772.8|34816.1|34757.6|391
1704165300000|2024-01-02 03:15:00|34821.5|34764.3|34821.1|34769.6|34827.6|34769.6|34815|34757.1|370
1704165600000|2024-01-02 03:20:00|34821|34769.5|34822.5|34764.7|34828|34772.6|34817.1|34762.8|210
1704165900000|2024-01-02 03:25:00|34822.6|34764.8|34823.3|34772.1|34828.4|34774.4|34819.2|34764.8|174
1704166200000|2024-01-02 03:30:00|34822.7|34772|34824.5|34765.7|34826.2|34772|34816.7|34760.3|211
1704166500000|2024-01-02 03:35:00|34825.3|34766.5|34817.5|34767.5|34826.1|34771.8|34816.9|34764.6|159
1704166800000|2024-01-02 03:40:00|34818|34767.7|34820.1|34760|34826|34770.5|34815.4|34758.3|260
1704167100000|2024-01-02 03:45:00|34820.2|34760.1|34809.8|34759.2|34820.2|34763.4|34808.4|34754.1|207
1704167400000|2024-01-02 03:50:00|34808.5|34758.2|34815.6|34756.8|34816.4|34761.8|34808.2|34754.3|161
1704167700000|2024-01-02 03:55:00|34815.1|34756.5|34815|34760.2|34819.9|34764.8|34810.4|34755.2|281
1704168000000|2024-01-02 04:00:00|34816.3|34760|34821.6|34762.3|34822.3|34767.4|34809.5|34755.7|255
1704168300000|2024-01-02 04:05:00|34821.4|34762.4|34824.6|34764.3|34827.3|34772.1|34816.6|34762.2|254
1704168600000|2024-01-02 04:10:00|34825.1|34764.6|34820|34768.1|34826.9|34772.4|34819.1|34762.8|195
1704168900000|2024-01-02 04:15:00|34821|34767.5|34826|34768.1|34826.3|34772.3|34817.2|34761.4|197
1704169200000|2024-01-02 04:20:00|34826.1|34768.4|34820.3|34770.3|34827.3|34773.3|34819.9|34764.6|138
1704169500000|2024-01-02 04:25:00|34820.5|34770.5|34831.8|34773.2|34832.7|34776.6|34820.5|34767.2|132
1704169800000|2024-01-02 04:30:00|34830.8|34771.7|34828.3|34778.3|34832.3|34778.3|34823.4|34769.8|220
1704170100000|2024-01-02 04:35:00|34828.2|34778.2|34829.4|34771.6|34833.2|34778.2|34825.2|34767.1|212
1704170400000|2024-01-02 04:40:00|34829.5|34771.8|34832.9|34781.2|34839|34783|34825.8|34770.4|284
1704170700000|2024-01-02 04:45:00|34833.2|34781.4|34848.9|34797.7|34850.7|34800|34833.2|34781.4|263
1704171000000|2024-01-02 04:50:00|34849.9|34798|34848.5|34798.5|34851.5|34801.3|34844.3|34794|260
1704171300000|2024-01-02 04:55:00|34847.5|34797.5|34835.3|34784.2|34849.4|34799.1|34834.6|34783.6|269
1704171600000|2024-01-02 05:00:00|34835.8|34782.4|34827.5|34777.5|34837.8|34783.4|34822.2|34769.7|415
1704171900000|2024-01-02 05:05:00|34828.1|34778.1|34826.1|34772.8|34831|34780|34823.4|34772.5|249
1704172200000|2024-01-02 05:10:00|34826.3|34772.7|34822.7|34765.9|34829.3|34777|34820.7|34764.3|376
1704172500000|2024-01-02 05:15:00|34820.1|34770.1|34814.8|34764.8|34825.2|34771.8|34812.4|34759.4|297
1704172800000|2024-01-02 05:20:00|34815.1|34765.8|34811|34757.6|34818.8|34766.1|34808.7|34756.2|334
1704173100000|2024-01-02 05:25:00|34810.9|34757.7|34812.1|34762.1|34812.3|34762.3|34807.5|34754.4|201
1704173400000|2024-01-02 05:30:00|34812.8|34762.8|34808.5|34755.8|34817.5|34763.7|34806.8|34748|329
1704173700000|2024-01-02 05:35:00|34808|34755.6|34814.5|34755.5|34814.8|34760.1|34805.4|34748.6|322
1704174000000|2024-01-02 05:40:00|34813.1|34754.6|34804.5|34746.8|34815.9|34761.6|34802.6|34743.5|565
1704174300000|2024-01-02 05:45:00|34805.3|34746.7|34799.2|34749.2|34808.7|34752.8|34796.8|34742.4|338
1704174600000|2024-01-02 05:50:00|34799.1|34749.1|34800.4|34744.1|34806.7|34751.5|34796.1|34738.9|373
1704174900000|2024-01-02 05:55:00|34800.5|34743.3|34797.4|34730.3|34803.4|34751.1|34784.8|34730.3|459
1704175200000|2024-01-02 06:00:00|34791.7|34733.3|34797.5|34741.5|34800.4|34747.5|34786.1|34724|395
1704175500000|2024-01-02 06:05:00|34797.6|34741.6|34796.5|34746.5|34801|34747.8|34788.3|34736.4|298
1704175800000|2024-01-02 06:10:00|34796.4|34746.4|34797.2|34747.2|34799.5|34748.4|34793.5|34743.5|173
1704176100000|2024-01-02 06:15:00|34798.3|34748.3|34782.3|34732.3|34798.3|34748.3|34774|34724|258
1704176400000|2024-01-02 06:20:00|34782.2|34732.2|34774.2|34724.2|34783.2|34733.2|34768.3|34718.3|515
1704176700000|2024-01-02 06:25:00|34774.3|34724.3|34768.9|34718.9|34775.5|34725.5|34767.5|34717.5|634
1704177000000|2024-01-02 06:30:00|34769|34719|34771.7|34721.7|34773.1|34723.1|34766|34716|788
1704177300000|2024-01-02 06:35:00|34771.1|34721.1|34774.7|34724.7|34780.4|34730.4|34766.8|34716.8|366
1704177600000|2024-01-02 06:40:00|34774.8|34724.8|34770.6|34720.6|34774.8|34724.8|34767.7|34717.7|299
1704177900000|2024-01-02 06:45:00|34770.5|34720.5|34769.1|34719.1|34771.5|34721.5|34765.9|34715.9|185
1704178200000|2024-01-02 06:50:00|34768.8|34718.8|34787.2|34737.2|34787.5|34737.5|34768.8|34718.8|268
1704178500000|2024-01-02 06:55:00|34787.1|34737.1|34787.2|34737.2|34794.2|34744.2|34785.2|34735.2|289
1704178800000|2024-01-02 07:00:00|34786.4|34736.4|34755.4|34705.4|34791.5|34741.5|34738.3|34688.3|413
1704179100000|2024-01-02 07:05:00|34755.2|34705.2|34746.1|34696.1|34755.2|34705.2|34740.1|34690.1|290
1704179400000|2024-01-02 07:10:00|34746.5|34696.5|34736.8|34686.8|34749.5|34699.5|34727.7|34677.7|340
1704179700000|2024-01-02 07:15:00|34735.8|34685.8|34722.6|34672.6|34736.7|34686.7|34718|34668|332
1704180000000|2024-01-02 07:20:00|34722.7|34672.7|34700.8|34650.8|34726.5|34676.5|34700.7|34650.7|294
1704180300000|2024-01-02 07:25:00|34700.4|34650.4|34647.7|34597.7|34703.9|34653.9|34639.3|34589.3|478
1704180600000|2024-01-02 07:30:00|34647.4|34597.4|34629.4|34609.4|34659.6|34609.7|34627.3|34590.8|324
1704180900000|2024-01-02 07:35:00|34629|34609|34658.1|34608.1|34666.2|34629.6|34628.7|34605.7|331
1704181200000|2024-01-02 07:40:00|34658.3|34608.3|34672.5|34652.5|34683.1|34653.6|34658.3|34608.3|334
1704181500000|2024-01-02 07:45:00|34673.2|34653.2|34684.4|34664.4|34726.5|34682.1|34673.2|34653.2|412
1704181800000|2024-01-02 07:50:00|34684.1|34664.1|34718.6|34698.6|34718.9|34698.9|34682.7|34662.7|468
1704182100000|2024-01-02 07:55:00|34718.5|34698.5|34732.8|34682.8|34736.8|34698.6|34696.9|34666.8|637
1704182400000|2024-01-02 08:00:00|34730.4|34680.4|34668.7|34648.7|34730.4|34681.4|34663.3|34643.3|653
1704182700000|2024-01-02 08:05:00|34668.6|34648.6|34698.7|34678.7|34721.4|34701.4|34663.9|34643.9|588
1704183000000|2024-01-02 08:10:00|34697.2|34677.2|34701.5|34651.5|34701.5|34678.1|34664.9|34624.5|524
1704183300000|2024-01-02 08:15:00|34702.5|34652.5|34719.6|34699.6|34731.5|34706|34701.5|34651.5|500
1704183600000|2024-01-02 08:20:00|34719.4|34699.4|34708.6|34688.6|34740.2|34720.2|34707.2|34687.2|389
1704183900000|2024-01-02 08:25:00|34708.4|34688.4|34707|34687|34716.3|34696.3|34698.8|34678.8|367
1704184200000|2024-01-02 08:30:00|34707.2|34687.2|34707.2|34687.2|34711.4|34691.4|34695.5|34675.5|391
1704184500000|2024-01-02 08:35:00|34706.7|34686.7|34713.1|34693.1|34727|34707|34702.6|34682.6|414
1704184800000|2024-01-02 08:40:00|34713|34693|34705.4|34685.4|34715.6|34695.6|34700.4|34680.4|365
1704185100000|2024-01-02 08:45:00|34705.2|34685.2|34715.8|34665.8|34715.9|34687.3|34693|34661.1|319
1704185400000|2024-01-02 08:50:00|34715.7|34665.7|34725.6|34675.6|34725.9|34695.9|34698.4|34661.9|410
1704185700000|2024-01-02 08:55:00|34726.4|34676.4|34724.7|34674.7|34739.4|34710|34708.1|34672.8|417
1704186000000|2024-01-02 09:00:00|34724.5|34674.5|34704.7|34684.7|34727.7|34684.7|34694.3|34665.2|392
1704186300000|2024-01-02 09:05:00|34704.9|34684.9|34690.6|34670.6|34705.2|34685.2|34686.8|34666.8|362
1704186600000|2024-01-02 09:10:00|34690.9|34670.9|34672.9|34652.9|34698.2|34678.2|34671.4|34651.4|459
1704186900000|2024-01-02 09:15:00|34673.2|34653.2|34674.4|34654.4|34679|34659|34666.6|34646.6|360
1704187200000|2024-01-02 09:20:00|34674.5|34654.5|34678.2|34658.2|34679.5|34659.5|34668.6|34648.6|358
1704187500000|2024-01-02 09:25:00|34678.3|34658.3|34659.5|34639.5|34680.6|34660.6|34648.5|34628.5|408
1704187800000|2024-01-02 09:30:00|34659.6|34639.6|34671|34651|34681.2|34661.2|34657.5|34637.5|365
1704188100000|2024-01-02 09:35:00|34671.1|34651.1|34673.1|34653.1|34677|34657|34665.8|34645.8|327
1704188400000|2024-01-02 09:40:00|34672.8|34652.8|34718.5|34698.5|34720.5|34700.5|34672.5|34652.5|376
1704188700000|2024-01-02 09:45:00|34718.8|34698.8|34716.6|34696.6|34748.3|34728.3|34716.4|34696.4|512
1704189000000|2024-01-02 09:50:00|34716.4|34696.4|34719.3|34699.3|34725.4|34705.4|34714.2|34694.2|416
1704189300000|2024-01-02 09:55:00|34719.4|34699.4|34705|34685|34726.8|34706.8|34703.4|34683.4|353
1704189600000|2024-01-02 10:00:00|34704.9|34684.9|34710.8|34690.8|34711.6|34691.6|34695.2|34675.2|360
1704189900000|2024-01-02 10:05:00|34711.2|34691.2|34726.5|34706.5|34728.9|34708.9|34710.8|34690.8|315
1704190200000|2024-01-02 10:10:00|34726.3|34706.3|34751.6|34731.6|34760.2|34740.2|34723.8|34703.8|440
1704190500000|2024-01-02 10:15:00|34751.7|34731.7|34732.2|34712.2|34751.9|34731.9|34724.4|34704.4|475
1704190800000|2024-01-02 10:20:00|34732.4|34712.4|34679.4|34659.4|34733|34713|34678.2|34658.2|420
1704191100000|2024-01-02 10:25:00|34679.5|34659.5|34692.2|34672.2|34693|34673|34671|34651|450
1704191400000|2024-01-02 10:30:00|34691.9|34671.9|34679.5|34659.5|34698.4|34678.4|34675.9|34655.9|417
1704191700000|2024-01-02 10:35:00|34679.6|34659.6|34634.6|34614.6|34679.6|34659.6|34632.7|34592.6|502
1704192000000|2024-01-02 10:40:00|34634.7|34614.7|34637.5|34617.5|34644.5|34624.5|34622.5|34602.5|430
1704192300000|2024-01-02 10:45:00|34636.9|34616.9|34655|34635|34681.7|34648.8|34633.6|34613.6|530
1704192600000|2024-01-02 10:50:00|34654.9|34634.9|34667.9|34647.9|34699|34679|34649|34629|383
1704192900000|2024-01-02 10:55:00|34668|34648|34665.7|34645.7|34689.9|34669.9|34665.6|34645.6|467
1704193200000|2024-01-02 11:00:00|34665.8|34645.8|34677.2|34657.2|34680.5|34660.5|34664.9|34644.9|472
1704193500000|2024-01-02 11:05:00|34676.4|34656.4|34686.5|34666.5|34687.4|34667.4|34667.1|34647.1|466
1704193800000|2024-01-02 11:10:00|34685.9|34665.9|34713.6|34693.6|34714.6|34694.6|34683.6|34663.6|434
1704194100000|2024-01-02 11:15:00|34713.7|34693.7|34745|34725|34752.1|34732.1|34707.2|34687.2|523
1704194400000|2024-01-02 11:20:00|34744.9|34724.9|34741.4|34721.4|34757.1|34737.1|34741|34721|436
1704194700000|2024-01-02 11:25:00|34741.5|34721.5|34765.5|34745.5|34766.5|34746.5|34735.8|34715.8|466
1704195000000|2024-01-02 11:30:00|34765.6|34745.6|34792.8|34742.8|34794.3|34755.7|34765.6|34731.6|515
1704195300000|2024-01-02 11:35:00|34792.5|34742.5|34797.9|34777.9|34818.1|34782.9|34789.5|34739.5|485
1704195600000|2024-01-02 11:40:00|34797.5|34777.5|34856.7|34836.7|34882.8|34846.7|34796.7|34762.6|533
1704195900000|2024-01-02 11:45:00|34856.6|34836.6|34838.1|34818.1|34864.3|34844.3|34825.1|34782.9|500
1704196200000|2024-01-02 11:50:00|34839.8|34819.8|34876.8|34826.8|34901|34862.3|34831.1|34783.5|630
1704196500000|2024-01-02 11:55:00|34876.3|34826.3|34865.7|34815.7|34881.1|34831.1|34853.5|34803.5|522
1704196800000|2024-01-02 12:00:00|34866|34816|34842.9|34822.9|34868.1|34833.6|34842.9|34808.5|472
1704197100000|2024-01-02 12:05:00|34843.1|34823.1|34851.6|34831.6|34863.4|34839.8|34842|34800.7|438
1704197400000|2024-01-02 12:10:00|34851.7|34831.7|34874.3|34854.3|34886.6|34866.6|34851.4|34831.4|454
1704197700000|2024-01-02 12:15:00|34873.5|34853.5|34883.3|34863.3|34883.9|34863.9|34872.3|34852.3|368
1704198000000|2024-01-02 12:20:00|34883.4|34863.4|34898.2|34878.2|34917.7|34897.7|34883|34863|494
1704198300000|2024-01-02 12:25:00|34898.1|34878.1|34875.3|34855.3|34898.2|34878.2|34870.5|34850.5|352
1704198600000|2024-01-02 12:30:00|34875.4|34855.4|34864|34844|34880|34860|34860.7|34840.7|365
1704198900000|2024-01-02 12:35:00|34864.3|34844.3|34889.8|34869.8|34895.9|34875.9|34864|34844|392
1704199200000|2024-01-02 12:40:00|34889.9|34869.9|34878.9|34858.9|34893.7|34873.7|34867.3|34847.3|368
1704199500000|2024-01-02 12:45:00|34878.5|34858.5|34875.7|34855.7|34887.2|34867.2|34869.4|34833.6|382
1704199800000|2024-01-02 12:50:00|34875.9|34855.9|34890.2|34870.2|34890.6|34870.6|34874.6|34854.6|366
1704200100000|2024-01-02 12:55:00|34890.1|34870.1|34924.6|34904.6|34931.2|34911.2|34889.4|34869.4|430
1704200400000|2024-01-02 13:00:00|34924.8|34904.8|34900.3|34880.3|34924.8|34904.8|34885.8|34865.8|560
1704200700000|2024-01-02 13:05:00|34900.1|34880.1|34886.5|34866.5|34900.6|34880.6|34883.5|34863.5|389
1704201000000|2024-01-02 13:10:00|34886.4|34866.4|34879.7|34859.7|34894.6|34874.6|34874.2|34854.2|447
1704201300000|2024-01-02 13:15:00|34879.8|34859.8|34874.4|34854.4|34880.4|34860.4|34862.6|34842.6|484
1704201600000|2024-01-02 13:20:00|34877.7|34857.7|34871|34851|34899|34879|34869.9|34849.9|472
1704201900000|2024-01-02 13:25:00|34870.8|34850.8|34846.3|34826.3|34873|34853|34841.8|34821.8|420
1704202200000|2024-01-02 13:30:00|34845|34825|34826.7|34806.7|34848|34828|34822.7|34802.7|491
1704202500000|2024-01-02 13:35:00|34826.5|34806.5|34839.9|34819.9|34846.9|34826.9|34825.8|34805.8|443
1704202800000|2024-01-02 13:40:00|34839.7|34819.7|34834.2|34814.2|34841.4|34821.4|34830.8|34810.8|402
1704203100000|2024-01-02 13:45:00|34834.3|34814.3|34847.5|34827.5|34848.8|34828.8|34832.3|34812.3|338
1704203400000|2024-01-02 13:50:00|34847.9|34827.9|34877.8|34857.8|34881.9|34861.9|34847.9|34827.9|484
1704203700000|2024-01-02 13:55:00|34877.9|34857.9|34876.8|34856.8|34891.8|34871.8|34864.2|34844.2|519
1704204000000|2024-01-02 14:00:00|34878.3|34858.3|34894|34874|34895.6|34875.6|34855.2|34835.2|636
1704204300000|2024-01-02 14:05:00|34894.6|34874.6|34896.2|34876.2|34906.7|34886.7|34889.4|34869.4|532
1704204600000|2024-01-02 14:10:00|34896.3|34876.3|34903.7|34883.7|34911.3|34891.3|34895.6|34875.6|450
1704204900000|2024-01-02 14:15:00|34903.8|34883.8|34897.1|34877.1|34908.1|34888.1|34889.2|34869.2|418
1704205200000|2024-01-02 14:20:00|34897.2|34877.2|34882.7|34862.7|34898.7|34878.7|34877.3|34857.3|407
1704205500000|2024-01-02 14:25:00|34882.9|34862.9|34877.2|34857.2|34887.5|34867.5|34872.8|34852.8|519
1704205800000|2024-01-02 14:30:00|34879.3|34859.3|34858.8|34838.8|34883.3|34863.3|34852.5|34832.5|590
1704206100000|2024-01-02 14:35:00|34859.1|34839.1|34854.3|34834.3|34875|34855|34849.9|34829.9|519
1704206400000|2024-01-02 14:40:00|34855.1|34835.1|34873.2|34814|34874.3|34848.2|34838.3|34814|588
1704206700000|2024-01-02 14:45:00|34871.7|34811.1|34853.9|34833.9|34871.7|34850.2|34832.8|34800.5|726
1704207000000|2024-01-02 14:50:00|34853.5|34833.5|34858.3|34838.3|34861.7|34841.7|34839.7|34819.7|615
1704207300000|2024-01-02 14:55:00|34858.2|34838.2|34807.3|34787.3|34864.1|34844.1|34807.3|34787.3|688
1704207600000|2024-01-02 15:00:00|34806.7|34786.7|34793.9|34773.9|34806.9|34786.9|34762.3|34742.3|680
1704207900000|2024-01-02 15:05:00|34794|34774|34807.7|34787.7|34814.1|34794.1|34791.8|34771.8|589
1704208200000|2024-01-02 15:10:00|34807.6|34787.6|34783.1|34763.1|34808.1|34788.1|34774.4|34754.4|652
1704208500000|2024-01-02 15:15:00|34782.7|34762.7|34784.1|34764.1|34799.1|34779.1|34770.2|34750.2|613
1704208800000|2024-01-02 15:20:00|34784.2|34764.2|34786.7|34766.7|34795.6|34775.6|34775.5|34755.5|593
1704209100000|2024-01-02 15:25:00|34786.4|34766.4|34811.3|34791.3|34824.5|34804.5|34782.5|34762.5|561
1704209400000|2024-01-02 15:30:00|34811.5|34791.5|34828.3|34808.3|34836.7|34816.7|34811.5|34791.5|498
1704209700000|2024-01-02 15:35:00|34828.6|34808.6|34835.8|34815.8|34848.2|34828.2|34826.5|34806.5|586
1704210000000|2024-01-02 15:40:00|34835.9|34815.9|34837.7|34817.7|34851.2|34831.2|34830.8|34810.8|639
1704210300000|2024-01-02 15:45:00|34837.8|34817.8|34857.5|34837.5|34863.9|34843.9|34826.6|34806.6|519
1704210600000|2024-01-02 15:50:00|34857.6|34837.6|34851.1|34831.1|34857.7|34837.7|34831.1|34811.1|592
1704210900000|2024-01-02 15:55:00|34851.2|34831.2|34863.5|34843.5|34871.1|34851.1|34838.4|34818.4|642
1704211200000|2024-01-02 16:00:00|34863.6|34843.6|34866.2|34846.2|34870.8|34850.8|34849.5|34829.5|665
1704211500000|2024-01-02 16:05:00|34866.4|34846.4|34833.7|34813.7|34868.3|34848.3|34831.5|34811.5|516
1704211800000|2024-01-02 16:10:00|34832.7|34812.7|34821.1|34801.1|34832.7|34812.7|34811.8|34791.8|532
1704212100000|2024-01-02 16:15:00|34822|34802|34831.1|34811.1|34836.1|34816.1|34815.9|34795.9|510
1704212400000|2024-01-02 16:20:00|34830.9|34810.9|34825.7|34805.7|34833.2|34813.2|34806.8|34786.8|487
1704212700000|2024-01-02 16:25:00|34826.6|34806.6|34830.9|34810.9|34831|34811|34803.9|34783.9|500
1704213000000|2024-01-02 16:30:00|34831.1|34811.1|34844.6|34824.6|34847.2|34827.2|34829.4|34809.4|473
1704213300000|2024-01-02 16:35:00|34844.4|34824.4|34897.7|34847.7|34899.1|34867|34841.7|34821.7|451
1704213600000|2024-01-02 16:40:00|34897.5|34847.5|34905.9|34855.9|34912.4|34862.4|34896|34846|392
1704213900000|2024-01-02 16:45:00|34905.2|34855.2|34868.2|34848.2|34905.2|34855.2|34855.4|34819.4|390
1704214200000|2024-01-02 16:50:00|34867|34847|34845.2|34825.2|34868|34848|34837.4|34804.3|450
1704214500000|2024-01-02 16:55:00|34845.1|34825.1|34842.8|34822.8|34851.7|34828.5|34824.1|34794|450
1704214800000|2024-01-02 17:00:00|34842.7|34822.7|34855.2|34805.2|34859.9|34822.7|34837.7|34802.4|455
1704215100000|2024-01-02 17:05:00|34855|34805|34866.1|34816.1|34866.1|34816.1|34853.2|34803.2|390
1704215400000|2024-01-02 17:10:00|34866.2|34816.2|34864.5|34814.5|34878.5|34828.5|34864.5|34814.5|429
1704215700000|2024-01-02 17:15:00|34864|34814|34872.3|34822.3|34883|34833|34859.7|34809.7|437
1704216000000|2024-01-02 17:20:00|34873|34823|34862.7|34812.7|34877.6|34827.6|34861.4|34811.4|532
1704216300000|2024-01-02 17:25:00|34861.8|34811.8|34865.1|34815.1|34865.2|34815.2|34854.4|34804.4|492
1704216600000|2024-01-02 17:30:00|34865.7|34815.7|34867.4|34817.4|34868.3|34818.3|34852.6|34802.6|582
1704216900000|2024-01-02 17:35:00|34866.2|34816.2|34858|34808|34866.2|34816.2|34851.3|34801.3|520
1704217200000|2024-01-02 17:40:00|34857.9|34807.9|34866.8|34816.8|34869|34819|34855.9|34805.9|541
1704217500000|2024-01-02 17:45:00|34866.7|34816.7|34888.4|34838.4|34889.9|34839.9|34862.2|34812.2|615
1704217800000|2024-01-02 17:50:00|34886.8|34836.8|34889.9|34839.9|34896.4|34846.4|34886|34836|565
1704218100000|2024-01-02 17:55:00|34890.3|34840.3|34891.4|34841.4|34905.4|34855.4|34888.7|34838.7|550
1704218400000|2024-01-02 18:00:00|34891.3|34841.3|34882.8|34832.8|34891.5|34841.5|34880.4|34830.4|411
1704218700000|2024-01-02 18:05:00|34883.1|34833.1|34883.8|34833.8|34890.5|34840.5|34881.4|34831.4|206
1704219000000|2024-01-02 18:10:00|34883.9|34833.9|34870.2|34820.2|34884.3|34834.3|34867.5|34817.5|266
1704219300000|2024-01-02 18:15:00|34870.1|34820.1|34867|34817|34871.8|34821.8|34865.7|34815.7|202
1704219600000|2024-01-02 18:20:00|34866.9|34816.9|34865.2|34815.2|34866.9|34816.9|34859.4|34809.4|268
1704219900000|2024-01-02 18:25:00|34865.5|34815.5|34866|34816|34866.9|34816.9|34861.1|34811.1|310
1704220200000|2024-01-02 18:30:00|34866.1|34816.1|34866.1|34816.1|34868.9|34818.9|34865.4|34815.4|187
1704220500000|2024-01-02 18:35:00|34866.3|34816.3|34867|34817|34874.7|34824.7|34860.7|34810.7|256
1704220800000|2024-01-02 18:40:00|34867.7|34817.7|34876|34826|34878.3|34828.3|34867|34817|253
1704221100000|2024-01-02 18:45:00|34876.1|34826.1|34872.8|34822.8|34876.1|34826.1|34869.9|34819.9|300
1704221400000|2024-01-02 18:50:00|34872.9|34822.9|34885.4|34835.4|34886.7|34836.7|34872.9|34822.9|354
1704221700000|2024-01-02 18:55:00|34885.5|34835.5|34899.7|34849.7|34899.8|34849.8|34882|34832|360
1704222000000|2024-01-02 19:00:00|34899.6|34849.6|34908.9|34858.9|34908.9|34858.9|34897.7|34847.7|308
1704222300000|2024-01-02 19:05:00|34909|34859|34910.8|34860.8|34915.5|34865.5|34907.4|34857.4|202
1704222600000|2024-01-02 19:10:00|34910.7|34860.7|34904.8|34854.8|34911.1|34861.1|34901.1|34851.1|216
1704222900000|2024-01-02 19:15:00|34904.7|34854.7|34911.6|34861.6|34914.4|34864.4|34904|34854|262
1704223200000|2024-01-02 19:20:00|34911.7|34861.7|34905.3|34855.3|34913|34863|34903.1|34853.1|210
1704223500000|2024-01-02 19:25:00|34905.2|34855.2|34897.8|34847.8|34907.7|34857.7|34897.1|34847.1|196
1704223800000|2024-01-02 19:30:00|34897.9|34847.9|34908.4|34858.4|34908.6|34858.6|34896.2|34846.2|167
1704224100000|2024-01-02 19:35:00|34908.3|34858.3|34907.1|34857.1|34909.1|34859.1|34902.6|34852.6|174
1704224400000|2024-01-02 19:40:00|34906.9|34856.9|34906.1|34856.1|34907.1|34857.1|34902.6|34852.6|148
1704224700000|2024-01-02 19:45:00|34906.3|34856.3|34916|34866|34916.2|34866.2|34903.6|34853.6|244
1704225000000|2024-01-02 19:50:00|34916.2|34866.2|34909.3|34859.3|34916.2|34866.2|34908.8|34858.8|255
1704225300000|2024-01-02 19:55:00|34909.2|34859.2|34919.2|34869.2|34920.8|34870.8|34909.1|34859.1|271
1704225600000|2024-01-02 20:00:00|34919.1|34869.1|34920.5|34870.5|34921.3|34871.3|34915.4|34865.4|236
1704225900000|2024-01-02 20:05:00|34920.4|34870.4|34909|34859|34920.4|34870.4|34906|34856|273
1704226200000|2024-01-02 20:10:00|34908.6|34858.6|34910|34860|34910|34860|34903.2|34853.2|192
1704226500000|2024-01-02 20:15:00|34909.8|34859.8|34910.1|34860.1|34912.8|34862.8|34904.9|34854.9|245
1704226800000|2024-01-02 20:20:00|34909.5|34859.5|34906.4|34856.4|34910.2|34860.2|34905|34855|167
1704227100000|2024-01-02 20:25:00|34906.7|34856.7|34918.4|34868.4|34919.4|34869.4|34906.7|34856.7|166
1704227400000|2024-01-02 20:30:00|34919.4|34869.4|34912.9|34862.9|34921.3|34871.3|34910.5|34860.5|280
1704227700000|2024-01-02 20:35:00|34912.7|34862.7|34914.4|34864.4|34917.5|34867.5|34909.3|34859.3|213
1704228000000|2024-01-02 20:40:00|34914.5|34864.5|34915.1|34865.1|34916.6|34866.6|34911.5|34861.5|164
1704228300000|2024-01-02 20:45:00|34914.8|34864.8|34917.4|34867.4|34917.8|34867.8|34912|34862|273
1704228600000|2024-01-02 20:50:00|34917.3|34867.3|34909.7|34859.7|34917.3|34867.3|34908.7|34858.7|294
1704228900000|2024-01-02 20:55:00|34909.5|34859.5|34926.9|34876.9|34929.2|34879.2|34909.5|34859.5|403
1704229200000|2024-01-02 21:00:00|34926.6|34876.6|34932.6|34882.6|34935.7|34885.7|34926.6|34876.6|254
1704229500000|2024-01-02 21:05:00|34931.4|34881.4|34940.5|34890.5|34941.7|34891.7|34931.2|34881.2|137
1704229800000|2024-01-02 21:10:00|34940.3|34890.3|34936.9|34886.9|34942.4|34892.4|34936.5|34886.5|131
1704230100000|2024-01-02 21:15:00|34936.7|34886.7|34939.7|34889.7|34939.8|34889.8|34936.3|34886.3|120
1704230400000|2024-01-02 21:20:00|34939.5|34889.5|34935.8|34885.8|34942|34892|34934.2|34884.2|136
1704230700000|2024-01-02 21:25:00|34935.7|34885.7|34946.7|34896.7|34947|34897|34934.3|34884.3|155
1704231000000|2024-01-02 21:30:00|34949.1|34899.1|34944.8|34894.8|34949.1|34899.1|34942.7|34892.7|199
1704231300000|2024-01-02 21:35:00|34944.9|34894.2|34943.2|34893.2|34946.5|34894.9|34940.9|34890.9|131
1704231600000|2024-01-02 21:40:00|34943.1|34892.9|34945.6|34893.7|34949.4|34895.1|34940.9|34888.1|205
1704231900000|2024-01-02 21:45:00|34949.4|34890.9|34944.3|34873.9|34949.4|34890.9|34940.6|34873.9|262
1704232200000|2024-01-02 21:50:00|34943.1|34872.5|34948|34880.3|34948.9|34886.5|34942|34872.4|223
1704232500000|2024-01-02 21:55:00|34946.1|34880.6|34967.1|34852.6|34970.1|34884.4|34946.1|34839.2|284
1704232800000|2024-01-02 22:00:00|34994.7|34874.7|34945|34825|34994.7|34874.7|34934.6|34814.6|58
1704233100000|2024-01-02 22:05:00|34943.6|34823.6|34947.6|34827.6|34948.9|34828.9|34943.5|34823.5|96
1704233400000|2024-01-02 22:10:00|34946.5|34826.5|34946.8|34826.8|34951.3|34831.3|34943.9|34823.9|109
1704233700000|2024-01-02 22:15:00|34948.5|34828.5|34947.8|34827.8|34954.8|34834.8|34945.6|34825.6|138
1704234000000|2024-01-02 22:20:00|34948.1|34828.1|34948.9|34828.9|34952.5|34832.5|34945.4|34825.4|122
1704234300000|2024-01-02 22:25:00|34950|34830|34952.8|34832.8|34954.5|34834.5|34947.3|34827.3|84
1704234600000|2024-01-02 22:30:00|34952.1|34832.1|34954.8|34834.8|34955|34835|34951.8|34831.8|106
1704234900000|2024-01-02 22:35:00|34954.9|34834.9|34953.6|34833.6|34955.1|34839.1|34938.4|34833.2|162
1704235200000|2024-01-02 22:40:00|34953.7|34833.7|34954.5|34834.5|34955|34835|34952.3|34832.3|224
1704235500000|2024-01-02 22:45:00|34955.1|34835.1|34953.1|34833.1|34955.6|34835.6|34952.7|34832.7|95
1704235800000|2024-01-02 22:50:00|34953.3|34833.3|34949.9|34829.9|34956.8|34836.8|34949.4|34829.4|110
1704236100000|2024-01-02 22:55:00|34950|34830|34937.3|34842.7|34955.9|34842.7|34936.5|34826.2|87
1704236400000|2024-01-02 23:00:00|34936.8|34842|34946.9|34826.9|34950.5|34842|34929.5|34823.6|155
1704236700000|2024-01-02 23:05:00|34947.2|34827.2|34935|34829.8|34951.2|34831.2|34926.9|34821.9|101
1704237000000|2024-01-02 23:10:00|34951.5|34831.5|34947.2|34827.2|34953.4|34842|34918|34820.1|154
1704237300000|2024-01-02 23:15:00|34947.7|34827.7|34932|34836.2|34954|34843.1|34920.3|34826.7|122
1704237600000|2024-01-02 23:20:00|34919.3|34841.4|34948.9|34828.9|34950.5|34842.7|34919.3|34828.9|142
1704237900000|2024-01-02 23:25:00|34949|34829|34940.1|34831.5|34949|34838.1|34917|34828.3|149
1704238200000|2024-01-02 23:30:00|34940.2|34834.4|34928.6|34835.4|34948.5|34837.5|34927.8|34828.3|153
1704238500000|2024-01-02 23:35:00|34940.7|34835.2|34940.7|34832.2|34948.6|34842.3|34928.1|34828.4|65
1704238800000|2024-01-02 23:40:00|34940.4|34835.1|34938.2|34838.1|34950.6|34838.4|34928.4|34828.2|140
1704239100000|2024-01-02 23:45:00|34937.4|34837.7|34947|34835.1|34956.1|34844.5|34926|34830|133
1704239400000|2024-01-02 23:50:00|34933.7|34838.8|34927.6|34834.2|34951|34838.8|34927.5|34827.2|150
1704239700000|2024-01-02 23:55:00|34930.7|34831.6|34950.1|34880.8|34960.4|34883.5|34929.3|34826|229
1704240000000|2024-01-03 00:00:00|34950|34881|34942.3|34882.7|34964.1|34888.5|34935.6|34864.5|294
1704240300000|2024-01-03 00:05:00|34942.4|34882.9|34937.8|34881.1|34961.7|34883.7|34937.8|34864|193
1704240600000|2024-01-03 00:10:00|34937.7|34877.7|34937.7|34875.9|34941.4|34884.1|34932.5|34873.9|132
1704240900000|2024-01-03 00:15:00|34938.4|34876|34936.6|34878.6|34938.5|34880.5|34931.9|34874|108
1704241200000|2024-01-03 00:20:00|34934.6|34878|34924.3|34869.4|34935.2|34882.6|34922.3|34866.1|173
1704241500000|2024-01-03 00:25:00|34923.2|34869|34923.1|34862.5|34928.6|34874.7|34918.2|34861.7|174
1704241800000|2024-01-03 00:30:00|34923.4|34861.7|34911.9|34839.3|34935|34869.7|34897|34817.3|404
1704242100000|2024-01-03 00:35:00|34910.1|34840.3|34918.2|34847.3|34927.3|34847.3|34904|34821.5|310
1704242400000|2024-01-03 00:40:00|34918.1|34847.4|34923.2|34853.9|34926|34864.9|34911.6|34846.1|257
1704242700000|2024-01-03 00:45:00|34923.1|34854|34894.1|34828.5|34925.9|34859.9|34890.8|34821.6|242
1704243000000|2024-01-03 00:50:00|34894.3|34828.8|34909|34849.2|34915.2|34850.4|34894.3|34828.8|400
1704243300000|2024-01-03 00:55:00|34908.9|34849.1|34901.9|34844.2|34909|34855.9|34900|34843.6|164
1704243600000|2024-01-03 01:00:00|34901|34844.1|34899.4|34846.6|34904.5|34846.8|34894.4|34837.2|294
1704243900000|2024-01-03 01:05:00|34899.3|34846.7|34902.2|34844.1|34904.5|34849.4|34896.6|34840.7|167
1704244200000|2024-01-03 01:10:00|34901.7|34843.8|34896.3|34838.6|34903.4|34848.2|34896.1|34838.6|171
1704244500000|2024-01-03 01:15:00|34896.4|34838.7|34904.3|34850.7|34913.8|34858.2|34896.3|34838.7|279
1704244800000|2024-01-03 01:20:00|34904.8|34851|34901.2|34847.1|34908.3|34855.8|34899.7|34845.6|181
1704245100000|2024-01-03 01:25:00|34901.5|34847.2|34892.5|34842.5|34903|34850.9|34891.7|34838.6|245
1704245400000|2024-01-03 01:30:00|34892.4|34842.4|34890.6|34833.5|34897.1|34842.4|34886.6|34832.9|237
1704245700000|2024-01-03 01:35:00|34890.3|34833.7|34889.1|34838.4|34893.6|34838.4|34881.3|34828.5|177
1704246000000|2024-01-03 01:40:00|34889.2|34838.3|34888.7|34822.7|34893.2|34838.3|34884.7|34822.7|315
1704246300000|2024-01-03 01:45:00|34888.6|34822.4|34882.7|34831.4|34889.4|34831.9|34880.6|34821.2|312
1704246600000|2024-01-03 01:50:00|34883.6|34829.7|34887.4|34831|34890.6|34835|34881.9|34822.7|267
1704246900000|2024-01-03 01:55:00|34888|34831.3|34892.5|34836.5|34896.6|34843.8|34884.8|34825.6|236
1704247200000|2024-01-03 02:00:00|34892.3|34836.2|34891.4|34833.3|34904|34843.4|34889.2|34830.6|521
1704247500000|2024-01-03 02:05:00|34891.3|34833.2|34892.6|34836.2|34896.2|34840.4|34887.7|34826.4|353
1704247800000|2024-01-03 02:10:00|34892.9|34835.9|34893.3|34838|34900.6|34843.5|34888.6|34831.1|240
1704248100000|2024-01-03 02:15:00|34890.6|34840.6|34894.5|34836.3|34901.2|34845.7|34890.4|34833.1|165
1704248400000|2024-01-03 02:20:00|34894.4|34833.3|34899.8|34842.3|34903.7|34846|34892.8|34830.2|266
1704248700000|2024-01-03 02:25:00|34900.1|34842.5|34898.3|34843.7|34902.9|34847.3|34893.9|34839.9|168
1704249000000|2024-01-03 02:30:00|34898.5|34843.3|34891.6|34841.3|34901.5|34846.1|34891.6|34838|194
1704249300000|2024-01-03 02:35:00|34891.9|34841.4|34891.5|34836.4|34899.2|34843.9|34887.9|34832.8|211
1704249600000|2024-01-03 02:40:00|34891|34836.2|34892.9|34841.5|34893.4|34842.5|34888.3|34835.6|99
1704249900000|2024-01-03 02:45:00|34892.4|34841.3|34889.9|34835.7|34897.3|34842.5|34886.9|34833.6|158
1704250200000|2024-01-03 02:50:00|34890.4|34835.8|34888.5|34838.5|34896.5|34842.6|34888.5|34828.1|334
1704250500000|2024-01-03 02:55:00|34889|34839|34885.2|34830.8|34895.7|34839.3|34881.9|34825.5|283
1704250800000|2024-01-03 03:00:00|34885.7|34831.1|34893.5|34832|34898.6|34838.7|34885.5|34823.4|539
1704251100000|2024-01-03 03:05:00|34893.7|34831.3|34891.6|34840.6|34895.3|34841.5|34884.6|34824.1|392
1704251400000|2024-01-03 03:10:00|34891.7|34841.4|34899.7|34844.8|34900.2|34845.4|34886.8|34828|383
1704251700000|2024-01-03 03:15:00|34899.6|34844.9|34893.2|34843.2|34904.2|34848.4|34892|34833|236
1704252000000|2024-01-03 03:20:00|34896.6|34845.1|34887.8|34837.8|34903.3|34847.8|34887.8|34833.1|280
1704252300000|2024-01-03 03:25:00|34888.3|34838.3|34885.3|34830|34894.8|34840.3|34879.5|34825.8|282
1704252600000|2024-01-03 03:30:00|34888.4|34831.3|34880.7|34823.7|34888.4|34835.9|34876.1|34821.5|210
1704252900000|2024-01-03 03:35:00|34880.6|34823.8|34873.7|34819.3|34884.2|34827.7|34871.2|34813.5|322
1704253200000|2024-01-03 03:40:00|34875.9|34819.5|34868.4|34804.2|34875.9|34820.8|34861.4|34804.2|200
1704253500000|2024-01-03 03:45:00|34866.9|34803.8|34859.9|34802.8|34870.9|34812.4|34856|34796.7|332
1704253800000|2024-01-03 03:50:00|34859.4|34802.6|34857.7|34807.7|34862.1|34809.6|34851.1|34793.9|371
1704254100000|2024-01-03 03:55:00|34858.2|34808.2|34854.9|34804.9|34865.1|34808.2|34854.5|34798.6|299
1704254400000|2024-01-03 04:00:00|34855.3|34805.3|34855.6|34798.6|34863.7|34808.4|34852.4|34792.5|346
1704254700000|2024-01-03 04:05:00|34855.4|34798.7|34860.4|34810.4|34864.2|34810.7|34852.3|34794.4|248
1704255000000|2024-01-03 04:10:00|34862.8|34812.8|34861.2|34801.1|34865.1|34812.8|34856.5|34799.6|220
1704255300000|2024-01-03 04:15:00|34861.3|34800.8|34857|34793.8|34862.9|34802.7|34851.9|34792|384
1704255600000|2024-01-03 04:20:00|34857.6|34793.7|34856.7|34799.7|34866.8|34803|34848.8|34792.2|366
1704255900000|2024-01-03 04:25:00|34860.1|34796|34857.1|34802|34861.8|34807.3|34851.3|34795|234
1704256200000|2024-01-03 04:30:00|34857.2|34804.6|34862.3|34801.6|34864.6|34807.8|34852.6|34796.3|297
1704256500000|2024-01-03 04:35:00|34861.8|34801.8|34861.5|34810.5|34869.1|34810.5|34856.9|34797.9|302
1704256800000|2024-01-03 04:40:00|34861.9|34806.6|34865.7|34806.5|34869.3|34811.5|34859|34804.4|191
1704257100000|2024-01-03 04:45:00|34865.9|34806.4|34862.7|34808.2|34868.4|34814.4|34860.6|34802.7|121
1704257400000|2024-01-03 04:50:00|34860.8|34810.8|34864|34804.3|34869.2|34812.5|34860.7|34801.1|200
1704257700000|2024-01-03 04:55:00|34863.2|34804.5|34851.6|34794.6|34866.9|34808.1|34848.7|34794.5|312
1704258000000|2024-01-03 05:00:00|34852.6|34794|34859.1|34799.6|34859.7|34802.3|34850.6|34788.3|485
1704258300000|2024-01-03 05:05:00|34858.9|34799.9|34863.7|34808.6|34866.9|34813.1|34858.2|34799.2|323
1704258600000|2024-01-03 05:10:00|34863.4|34808|34863.7|34805.1|34868.9|34811.2|34855.5|34801.5|336
1704258900000|2024-01-03 05:15:00|34864|34805|34854.8|34803.4|34864.4|34809|34854.3|34799.4|382
1704259200000|2024-01-03 05:20:00|34858|34806.4|34854.2|34796.3|34860.1|34806.4|34851.3|34791.5|385
1704259500000|2024-01-03 05:25:00|34853.1|34796.2|34865.6|34808.1|34865.7|34810.2|34849.3|34793.3|370
1704259800000|2024-01-03 05:30:00|34865.4|34807.9|34862.7|34806|34869.3|34812|34859.2|34800.4|453
1704260100000|2024-01-03 05:35:00|34863|34806.1|34854.4|34799.2|34864|34811.6|34849.8|34793.8|490
1704260400000|2024-01-03 05:40:00|34854.3|34799.3|34876.1|34817.3|34879.6|34823.5|34854.3|34799.3|418
1704260700000|2024-01-03 05:45:00|34876.3|34817.5|34883|34826.5|34889|34826.9|34875.3|34812.1|649
1704261000000|2024-01-03 05:50:00|34883.2|34826.7|34886.4|34830|34894.4|34838.8|34879.5|34816.2|624
1704261300000|2024-01-03 05:55:00|34886.1|34830.2|34882|34832|34892.3|34834|34877.6|34821.3|514
1704261600000|2024-01-03 06:00:00|34881.8|34831.8|34875.7|34825.7|34885.1|34835.1|34873.7|34823.7|244
1704261900000|2024-01-03 06:05:00|34876.3|34826.3|34876|34826|34877.2|34827.2|34867.1|34817.1|213
1704262200000|2024-01-03 06:10:00|34876.1|34826.1|34860.2|34810.2|34876.2|34826.2|34858.8|34808.8|277
1704262500000|2024-01-03 06:15:00|34859.8|34809.8|34861.2|34811.2|34865.6|34815.6|34859.6|34809.6|234
1704262800000|2024-01-03 06:20:00|34861.3|34811.3|34861.5|34811.5|34866.8|34816.8|34860.9|34810.9|225
1704263100000|2024-01-03 06:25:00|34861.6|34811.6|34853.9|34803.9|34861.6|34811.6|34851.7|34801.7|240
1704263400000|2024-01-03 06:30:00|34854.3|34804.3|34854.9|34804.9|34858.4|34808.4|34850|34800|328
1704263700000|2024-01-03 06:35:00|34855.2|34805.2|34848.5|34798.5|34856.2|34806.2|34842.5|34792.5|278
1704264000000|2024-01-03 06:40:00|34848.2|34798.2|34843.3|34793.3|34849.2|34799.2|34842.2|34792.2|175
1704264300000|2024-01-03 06:45:00|34843.7|34793.7|34847.5|34797.5|34851.2|34801.1|34840.4|34790.4|272
1704264600000|2024-01-03 06:50:00|34847.4|34797.4|34852.4|34802|34856.2|34803.9|34842.4|34789.7|307
1704264900000|2024-01-03 06:55:00|34852.5|34804.3|34848.4|34798.4|34855.6|34805.1|34842.1|34792.1|227
1704265200000|2024-01-03 07:00:00|34848.6|34798.6|34841.6|34791.6|34852.7|34802.7|34832|34782|458
1704265500000|2024-01-03 07:05:00|34841.7|34791.7|34820.3|34770.3|34841.9|34791.9|34820.3|34770.3|282
1704265800000|2024-01-03 07:10:00|34820.2|34770.2|34866.8|34816.8|34867.8|34817.8|34815.2|34765.2|373
1704266100000|2024-01-03 07:15:00|34866.6|34816.6|34881.8|34831.8|34897|34847|34866.4|34816.4|675
1704266400000|2024-01-03 07:20:00|34881|34831|34871.2|34821.2|34885.2|34843.1|34861.5|34816.5|434
1704266700000|2024-01-03 07:25:00|34869.7|34819.7|34863.9|34813.9|34872.9|34822.9|34859|34809|438
1704267000000|2024-01-03 07:30:00|34864.3|34814.3|34857.9|34807.9|34866.7|34820.8|34832.6|34797.6|571
1704267300000|2024-01-03 07:35:00|34857.7|34807.7|34856.5|34806.5|34867.8|34817.8|34855.6|34805.6|433
1704267600000|2024-01-03 07:40:00|34856.7|34806.7|34841.2|34821.2|34862.3|34821.4|34836.3|34801.1|396
1704267900000|2024-01-03 07:45:00|34841.9|34821.9|34843.8|34823.8|34846.5|34826.5|34840.9|34820.9|263
1704268200000|2024-01-03 07:50:00|34843.9|34823.9|34828.4|34808.4|34844.2|34824.2|34827.5|34807.5|329
1704268500000|2024-01-03 07:55:00|34828.3|34808.3|34875.8|34825.8|34876|34826|34823.8|34803.8|451
1704268800000|2024-01-03 08:00:00|34876.5|34826.5|34843.4|34823.4|34878.4|34834.4|34839.6|34819.6|546
1704269100000|2024-01-03 08:05:00|34843.5|34823.5|34830.1|34810.1|34844.4|34824.4|34826.6|34806.6|430
1704269400000|2024-01-03 08:10:00|34830.3|34810.3|34862.1|34842.1|34880.9|34860.9|34829.8|34809.8|527
1704269700000|2024-01-03 08:15:00|34861.8|34841.8|34842.6|34822.6|34870.8|34850.8|34841.9|34821.9|492
1704270000000|2024-01-03 08:20:00|34842.7|34822.7|34855.5|34835.5|34855.7|34835.7|34830.1|34810.1|462
1704270300000|2024-01-03 08:25:00|34855.2|34835.2|34843.8|34823.8|34864|34844|34838.2|34818.2|614
1704270600000|2024-01-03 08:30:00|34843.9|34823.9|34838.1|34818.1|34856.9|34836.9|34818.2|34798.2|545
1704270900000|2024-01-03 08:35:00|34837.7|34817.7|34811.9|34761.9|34843.8|34819.9|34809|34759|598
1704271200000|2024-01-03 08:40:00|34812.2|34762.2|34785.7|34765.7|34818.7|34777.5|34781.6|34738.1|543
1704271500000|2024-01-03 08:45:00|34786.3|34766.3|34787.1|34767.1|34815.1|34777.2|34781.8|34761.4|537
1704271800000|2024-01-03 08:50:00|34786.7|34766.7|34793|34743|34815|34779.4|34785.9|34737.8|515
1704272100000|2024-01-03 08:55:00|34794.8|34744.8|34777.2|34757.2|34796.3|34765.1|34770.6|34738|473
1704272400000|2024-01-03 09:00:00|34777.4|34757.4|34763.9|34743.9|34781.2|34761.2|34752.4|34732.4|593
1704272700000|2024-01-03 09:05:00|34764.1|34744.1|34778.7|34758.7|34782.9|34762.9|34761.5|34741.5|461
1704273000000|2024-01-03 09:10:00|34778.8|34758.8|34774.4|34754.4|34782.2|34762.2|34749.3|34729.3|542
1704273300000|2024-01-03 09:15:00|34774.8|34754.8|34786.5|34766.5|34803.3|34783.3|34766.4|34746.4|542
1704273600000|2024-01-03 09:20:00|34786.2|34766.2|34776|34756|34795.8|34775.8|34775.9|34755.9|429
1704273900000|2024-01-03 09:25:00|34775.9|34755.9|34784.1|34764.1|34796.8|34765.1|34736.5|34716.5|503
1704274200000|2024-01-03 09:30:00|34784.9|34764.9|34794.3|34774.3|34814.5|34785|34782.3|34762.3|447
1704274500000|2024-01-03 09:35:00|34794.4|34774.4|34801|34781|34806.3|34786.3|34781.1|34761.1|468
1704274800000|2024-01-03 09:40:00|34801.2|34781.2|34825.1|34805.1|34830.3|34810.3|34800.4|34780.4|470
1704275100000|2024-01-03 09:45:00|34825.4|34805.4|34830.8|34810.8|34831.7|34811.7|34818|34798|384
1704275400000|2024-01-03 09:50:00|34831.3|34811.3|34837.1|34817.1|34839.6|34819.6|34829|34809|358
1704275700000|2024-01-03 09:55:00|34836.2|34816.2|34828.8|34808.8|34845.3|34825.3|34823.9|34803.9|343
1704276000000|2024-01-03 10:00:00|34829.1|34809.1|34815.4|34795.4|34833.5|34813.5|34809.7|34789.7|402
1704276300000|2024-01-03 10:05:00|34815.3|34795.3|34818.7|34798.7|34823.9|34803.9|34801.2|34781.2|405
1704276600000|2024-01-03 10:10:00|34818.9|34798.9|34824.4|34804.4|34825.6|34805.6|34814.3|34794.3|466
1704276900000|2024-01-03 10:15:00|34824.5|34804.5|34836.9|34816.9|34838.9|34818.9|34824.5|34804.5|386
1704277200000|2024-01-03 10:20:00|34836.5|34816.5|34831.1|34811.1|34851.7|34831.7|34830.9|34810.9|356
1704277500000|2024-01-03 10:25:00|34831.3|34811.3|34845.4|34825.4|34859.4|34839.4|34831.3|34811.3|432
1704277800000|2024-01-03 10:30:00|34846.5|34826.5|34837.1|34817.1|34850|34830|34827.1|34807.1|452
1704278100000|2024-01-03 10:35:00|34837|34817|34868.2|34848.2|34870.3|34850.3|34835.9|34815.9|454
1704278400000|2024-01-03 10:40:00|34868.3|34848.3|34864.7|34844.7|34874.2|34854.2|34858.9|34838.9|329
1704278700000|2024-01-03 10:45:00|34864.8|34844.8|34865.4|34845.4|34866.1|34846.1|34858.8|34838.8|281
1704279000000|2024-01-03 10:50:00|34865.8|34845.8|34860.1|34840.1|34874.4|34849.1|34857.4|34808.2|442
1704279300000|2024-01-03 10:55:00|34859.9|34839.9|34866.6|34846.6|34870.3|34850.3|34857.3|34837.3|314
1704279600000|2024-01-03 11:00:00|34866.5|34846.5|34873.5|34853.5|34887.8|34865.6|34861.5|34827.6|523
1704279900000|2024-01-03 11:05:00|34874.1|34854.1|34899.4|34879.4|34902.4|34882.4|34868.4|34848.4|516
1704280200000|2024-01-03 11:10:00|34899.5|34879.5|34891.2|34871.2|34904.8|34884.8|34889.7|34869.7|361
1704280500000|2024-01-03 11:15:00|34891.4|34871.4|34886|34866|34901.2|34881.2|34882.7|34862.7|388
1704280800000|2024-01-03 11:20:00|34886.6|34866.6|34910.2|34890.2|34918.6|34898.6|34884.8|34864.8|420
1704281100000|2024-01-03 11:25:00|34910.4|34890.4|34904.5|34884.5|34914.8|34894.8|34899.9|34879.9|370
1704281400000|2024-01-03 11:30:00|34904.4|34884.4|34937.8|34917.8|34942.7|34922.7|34904.4|34884.4|446
1704281700000|2024-01-03 11:35:00|34937.9|34917.9|34935.4|34915.4|34938|34918|34926|34906|327
1704282000000|2024-01-03 11:40:00|34934.6|34914.6|34913.5|34893.5|34943.8|34923.8|34909.6|34889.6|467
1704282300000|2024-01-03 11:45:00|34913.6|34893.6|34898.2|34878.2|34916.4|34896.4|34898|34878|461
1704282600000|2024-01-03 11:50:00|34898.1|34878.1|34930.7|34910.7|34933.2|34913.2|34898.1|34878.1|411
1704282900000|2024-01-03 11:55:00|34930.5|34910.5|34917.2|34897.2|34948|34928|34917.2|34897.2|480
1704283200000|2024-01-03 12:00:00|34916.8|34896.8|34922.9|34902.9|34939.4|34907.8|34884.6|34864.6|457
1704283500000|2024-01-03 12:05:00|34923|34903|34921.7|34901.7|34933|34913|34921.1|34901.1|408
1704283800000|2024-01-03 12:10:00|34921.2|34901.2|34888.5|34868.5|34922.6|34902.6|34888.5|34868.5|500
1704284100000|2024-01-03 12:15:00|34888.4|34868.4|34843.8|34823.8|34890.6|34870.6|34837.2|34817.2|464
1704284400000|2024-01-03 12:20:00|34843.4|34823.4|34850.6|34830.6|34850.6|34830.6|34836.5|34816.5|426
1704284700000|2024-01-03 12:25:00|34850.8|34830.8|34858.1|34838.1|34858.7|34838.7|34842|34822|406
1704285000000|2024-01-03 12:30:00|34857.5|34837.5|34881|34861|34881|34861|34852.1|34832.1|340
1704285300000|2024-01-03 12:35:00|34880.9|34860.9|34892.7|34872.7|34893.9|34873.9|34871.7|34851.7|350
1704285600000|2024-01-03 12:40:00|34892.4|34872.4|34879.2|34859.2|34896.4|34876.4|34876.3|34856.3|405
1704285900000|2024-01-03 12:45:00|34879.6|34859.6|34883.8|34863.8|34884.5|34864.5|34872.2|34852.2|333
1704286200000|2024-01-03 12:50:00|34884.3|34864.3|34881.3|34861.3|34896.3|34876.3|34874.5|34854.5|378
1704286500000|2024-01-03 12:55:00|34881.2|34861.2|34883.2|34863.2|34895.1|34875.1|34881.2|34861.2|490
1704286800000|2024-01-03 13:00:00|34883.5|34863.5|34880.5|34860.5|34884.8|34864.8|34875.7|34855.7|442
1704287100000|2024-01-03 13:05:00|34880.3|34860.3|34879|34859|34884.5|34864.5|34876.9|34856.9|365
1704287400000|2024-01-03 13:10:00|34879.2|34859.2|34879.3|34859.3|34883.7|34863.7|34875.3|34855.3|427
1704287700000|2024-01-03 13:15:00|34879.1|34859.1|34884.5|34864.5|34894.3|34874.3|34878.6|34858.6|515
1704288000000|2024-01-03 13:20:00|34884.4|34864.4|34908.9|34888.9|34923|34903|34870.1|34850.1|622
1704288300000|2024-01-03 13:25:00|34909.1|34889.1|34877.7|34857.7|34909.1|34889.1|34859.3|34839.3|567
1704288600000|2024-01-03 13:30:00|34878.9|34858.9|34833.1|34813.1|34883.5|34863.5|34823.4|34803.4|614
1704288900000|2024-01-03 13:35:00|34833.9|34813.9|34829.2|34809.2|34841.9|34821.9|34826.7|34806.7|483
1704289200000|2024-01-03 13:40:00|34830|34810|34851.1|34831.1|34855.4|34835.4|34812.1|34792.1|633
1704289500000|2024-01-03 13:45:00|34851.5|34831.5|34869.9|34849.9|34871.1|34851.1|34850.5|34830.5|541
1704289800000|2024-01-03 13:50:00|34869.6|34849.6|34878.2|34858.2|34878.6|34858.6|34858.8|34838.8|495
1704290100000|2024-01-03 13:55:00|34877.8|34857.8|34875.7|34855.7|34897.6|34877.6|34874.6|34854.6|591
1704290400000|2024-01-03 14:00:00|34876.1|34856.1|34889|34869|34892.1|34872.1|34870.6|34850.6|534
1704290700000|2024-01-03 14:05:00|34888.9|34868.9|34887.5|34867.5|34904.5|34884.5|34886.9|34866.9|570
1704291000000|2024-01-03 14:10:00|34887.8|34867.8|34899|34879|34903.8|34883.8|34887.8|34867.8|551
1704291300000|2024-01-03 14:15:00|34898.9|34878.9|34893.9|34873.9|34903.1|34883.1|34892.2|34872.2|469
1704291600000|2024-01-03 14:20:00|34894.1|34874.1|34908.1|34888.1|34910.3|34890.3|34892.6|34872.6|473
1704291900000|2024-01-03 14:25:00|34907.9|34887.9|34903|34883|34907.9|34887.9|34886.2|34866.2|495
1704292200000|2024-01-03 14:30:00|34903.4|34883.4|34898.3|34878.3|34911.1|34891.1|34892|34872|662
1704292500000|2024-01-03 14:35:00|34898.6|34878.6|34899.1|34879.1|34921.2|34901.2|34891|34871|678
1704292800000|2024-01-03 14:40:00|34899.3|34879.3|34895|34875|34901|34881|34886.5|34866.5|537
1704293100000|2024-01-03 14:45:00|34895.7|34875.7|34875.5|34855.5|34901.8|34881.8|34875.3|34855.3|584
1704293400000|2024-01-03 14:50:00|34875.6|34855.6|34902.3|34882.3|34918|34898|34862.4|34842.4|554
1704293700000|2024-01-03 14:55:00|34902.9|34882.9|34915.6|34835.9|34915.6|34887.7|34879.7|34835.9|589
1704294000000|2024-01-03 15:00:00|34927.3|34845.4|34790.4|34770.4|34939.8|34852|34774.3|34754.3|953
1704294300000|2024-01-03 15:05:00|34788.9|34768.9|34823.2|34803.2|34823.2|34803.2|34768.5|34747.2|819
1704294600000|2024-01-03 15:10:00|34823.1|34803.1|34859.7|34839.7|34861.2|34841.2|34815.7|34795.7|788
1704294900000|2024-01-03 15:15:00|34858.4|34838.4|34824.2|34804.2|34882|34862|34820.5|34800.5|725
1704295200000|2024-01-03 15:20:00|34824.1|34804.1|34852|34832|34866.8|34846.8|34824.1|34804.1|764
1704295500000|2024-01-03 15:25:00|34851.7|34831.7|34867.8|34847.8|34868.9|34848.9|34827.8|34807.8|712
1704295800000|2024-01-03 15:30:00|34868.7|34848.7|34883.1|34863.1|34891.4|34871.4|34857.2|34837.2|688
1704296100000|2024-01-03 15:35:00|34883|34863|34891.5|34871.5|34901.2|34881.2|34868.6|34848.6|673
1704296400000|2024-01-03 15:40:00|34891.6|34871.6|34887.4|34867.4|34902.7|34882.7|34886|34866|626
1704296700000|2024-01-03 15:45:00|34887.5|34867.5|34898.6|34878.6|34918.9|34898.9|34887.5|34867.5|688
1704297000000|2024-01-03 15:50:00|34898.5|34878.5|34894.6|34874.6|34906.7|34886.7|34875.4|34855.4|690
1704297300000|2024-01-03 15:55:00|34895|34875|34876.5|34856.5|34898.9|34878.9|34870.5|34850.5|584
1704297600000|2024-01-03 16:00:00|34876.4|34856.4|34858.2|34838.2|34876.4|34856.4|34850.9|34830.9|663
1704297900000|2024-01-03 16:05:00|34858.8|34838.8|34859.5|34839.5|34866.7|34846.7|34852.4|34832.4|532
1704298200000|2024-01-03 16:10:00|34859.2|34839.2|34856.1|34836.1|34869.3|34849.3|34850.7|34830.7|490
1704298500000|2024-01-03 16:15:00|34856.2|34836.2|34845.9|34825.9|34856.2|34836.2|34837.7|34817.7|496
1704298800000|2024-01-03 16:20:00|34845.8|34825.8|34842.9|34822.9|34846.6|34826.6|34831|34811|468
1704299100000|2024-01-03 16:25:00|34844.8|34824.8|34847.3|34827.3|34847.5|34827.5|34834.8|34814.8|493
1704299400000|2024-01-03 16:30:00|34847.4|34827.4|34845.5|34825.5|34848.5|34828.5|34840.2|34820.2|476
1704299700000|2024-01-03 16:35:00|34843.7|34823.7|34861.4|34841.4|34868.4|34848.4|34841.2|34821.2|449
1704300000000|2024-01-03 16:40:00|34861.6|34841.6|34859.4|34839.4|34862.6|34842.6|34847.9|34827.9|441
1704300300000|2024-01-03 16:45:00|34859.6|34839.6|34860.3|34840.3|34865.8|34845.8|34853.2|34833.2|435
1704300600000|2024-01-03 16:50:00|34860.2|34840.2|34862.5|34842.5|34868.4|34848.4|34857.1|34837.1|405
1704300900000|2024-01-03 16:55:00|34862.4|34842.4|34863.7|34843.7|34868|34848|34860.1|34840.1|375
1704301200000|2024-01-03 17:00:00|34863.1|34843.1|34876.5|34826.5|34881.4|34843.1|34862.7|34817.8|397
1704301500000|2024-01-03 17:05:00|34876.6|34826.6|34889.6|34839.6|34890|34840|34871.5|34821.5|382
1704301800000|2024-01-03 17:10:00|34889.5|34839.5|34891.3|34841.3|34892.6|34842.6|34881.8|34831.8|444
1704302100000|2024-01-03 17:15:00|34891.4|34841.4|34884.8|34834.8|34891.4|34841.4|34884.4|34834.4|259
1704302400000|2024-01-03 17:20:00|34884.9|34834.9|34883.2|34833.2|34891.8|34841.8|34882.1|34832.1|340
1704302700000|2024-01-03 17:25:00|34883.3|34833.3|34874.9|34824.9|34887.9|34837.9|34873.9|34823.9|374
1704303000000|2024-01-03 17:30:00|34875.1|34825.1|34882.9|34832.9|34884.7|34834.7|34871.6|34821.6|417
1704303300000|2024-01-03 17:35:00|34883.9|34833.9|34878.4|34828.4|34884.3|34834.3|34876.1|34826.1|290
1704303600000|2024-01-03 17:40:00|34878.5|34828.5|34876.7|34826.7|34883.9|34833.9|34872.1|34822.1|346
1704303900000|2024-01-03 17:45:00|34876.6|34826.6|34883.9|34833.9|34889.2|34839.2|34874|34824|243
1704304200000|2024-01-03 17:50:00|34884|34834|34871.5|34851.5|34885.6|34854|34867.6|34830.7|267
1704304500000|2024-01-03 17:55:00|34871.2|34851.2|34868.8|34848.8|34880|34860|34868.3|34848.3|377
1704304800000|2024-01-03 18:00:00|34868.7|34848.7|34866|34816|34881.4|34848.7|34864.1|34814.1|460
1704305100000|2024-01-03 18:05:00|34866.5|34816.5|34859.2|34809.2|34869|34819|34859.2|34809.2|251
1704305400000|2024-01-03 18:10:00|34859.3|34809.3|34866.6|34816.6|34868.5|34818.5|34857.9|34807.9|312
1704305700000|2024-01-03 18:15:00|34866.7|34816.7|34868.7|34818.7|34869.2|34819.2|34864.6|34814.6|300
1704306000000|2024-01-03 18:20:00|34869.2|34819.2|34867.7|34817.7|34871.7|34821.7|34863.8|34813.8|332
1704306300000|2024-01-03 18:25:00|34867.5|34817.5|34871.2|34821.2|34871.2|34821.2|34860.9|34810.9|333
1704306600000|2024-01-03 18:30:00|34870.6|34820.6|34890.6|34840.6|34892.7|34842.7|34870.6|34820.6|300
1704306900000|2024-01-03 18:35:00|34890.4|34840.4|34890|34840|34895.2|34845.2|34888.2|34838.2|290
1704307200000|2024-01-03 18:40:00|34889.8|34839.8|34891|34841|34896.2|34846.2|34888.2|34838.2|279
1704307500000|2024-01-03 18:45:00|34891.2|34841.2|34886.2|34836.2|34894|34844|34882.8|34832.8|354
1704307800000|2024-01-03 18:50:00|34886.5|34836.5|34884.5|34834.5|34889.5|34839.5|34880.2|34830.2|320
1704308100000|2024-01-03 18:55:00|34884.3|34834.3|34899.3|34813.8|34899.3|34838.8|34882.8|34810.1|303
1704308400000|2024-01-03 19:00:00|34899.4|34811.9|34910.7|34860.7|34924.2|34872.7|34875.4|34803.8|866
1704308700000|2024-01-03 19:05:00|34909.2|34859.2|34917.7|34867.7|34942.7|34892.7|34904.3|34854.3|711
1704309000000|2024-01-03 19:10:00|34917.9|34867.9|34938.1|34888.1|34947.4|34897.4|34913.5|34863.5|657
1704309300000|2024-01-03 19:15:00|34937.9|34887.9|34903.7|34853.7|34937.9|34887.9|34900.5|34850.5|612
1704309600000|2024-01-03 19:20:00|34903.9|34853.9|34892.9|34842.9|34913.3|34863.3|34891.7|34841.7|608
1704309900000|2024-01-03 19:25:00|34893|34843|34844|34794|34894.1|34844.1|34842.1|34792.1|681
1704310200000|2024-01-03 19:30:00|34843.4|34793.4|34851.5|34801.5|34854.2|34804.2|34834.9|34784.9|658
1704310500000|2024-01-03 19:35:00|34851.4|34801.4|34851.2|34801.2|34868|34818|34846.4|34796.4|534
1704310800000|2024-01-03 19:40:00|34851.3|34801.3|34843.8|34793.8|34869.7|34819.7|34838.5|34788.5|569
1704311100000|2024-01-03 19:45:00|34845.9|34795.9|34851.8|34801.8|34851.8|34801.8|34837|34787|432
1704311400000|2024-01-03 19:50:00|34851.7|34801.7|34851.2|34801.2|34862.7|34812.7|34851.2|34801.2|502
1704311700000|2024-01-03 19:55:00|34851.1|34801.1|34851.2|34801.2|34867.4|34817.4|34846.5|34796.5|573
1704312000000|2024-01-03 20:00:00|34850|34800|34845.3|34795.3|34860|34810|34842.9|34792.9|520
1704312300000|2024-01-03 20:05:00|34844.4|34794.4|34843.4|34793.4|34849.1|34799.1|34839.7|34789.7|385
1704312600000|2024-01-03 20:10:00|34844.1|34794.1|34833.1|34783.1|34845.5|34795.5|34832.7|34782.7|377
1704312900000|2024-01-03 20:15:00|34832.9|34782.9|34826.2|34776.2|34836.6|34786.6|34818.2|34768.2|408
1704313200000|2024-01-03 20:20:00|34826.4|34776.4|34838.9|34788.9|34840.6|34790.6|34825.7|34775.7|413
1704313500000|2024-01-03 20:25:00|34838.8|34788.8|34836.8|34786.8|34845.3|34795.3|34834.6|34784.6|379
1704313800000|2024-01-03 20:30:00|34837|34787|34836.6|34786.6|34864.2|34814.2|34831.7|34781.7|416
1704314100000|2024-01-03 20:35:00|34837.3|34787.3|34835.2|34785.2|34844.6|34794.6|34835|34785|368
1704314400000|2024-01-03 20:40:00|34835.1|34785.1|34850.4|34800.4|34850.4|34800.4|34832.6|34782.6|418
1704314700000|2024-01-03 20:45:00|34851.1|34801.1|34834.2|34784.2|34853.3|34803.3|34827.8|34777.8|376
1704315000000|2024-01-03 20:50:00|34832.7|34782.7|34838.6|34788.6|34841.8|34791.8|34832.7|34782.7|383
1704315300000|2024-01-03 20:55:00|34838.5|34788.5|34830.6|34780.6|34838.8|34788.8|34826.9|34776.9|369
1704315600000|2024-01-03 21:00:00|34830.2|34780.2|34834|34784|34835.9|34785.9|34829|34779|311
1704315900000|2024-01-03 21:05:00|34833.8|34783.8|34839.1|34789.1|34841.5|34791.5|34833.7|34783.7|178
1704316200000|2024-01-03 21:10:00|34839|34789|34819.4|34769.4|34839.9|34789.9|34819.3|34769.3|206
1704316500000|2024-01-03 21:15:00|34819.5|34769.5|34820.5|34770.5|34834.3|34790.7|34809.3|34769.5|194
1704316800000|2024-01-03 21:20:00|34820.6|34770.6|34817.6|34767.6|34822.3|34772.3|34817.5|34767.5|134
1704317100000|2024-01-03 21:25:00|34817.7|34767.7|34813.7|34763.7|34818.8|34768.8|34812.1|34762.1|170
1704317400000|2024-01-03 21:30:00|34813.5|34763.5|34834.3|34784.3|34836.5|34786.5|34813.2|34763.2|195
1704317700000|2024-01-03 21:35:00|34835.1|34785.1|34828.6|34778.1|34836.6|34786.6|34828.2|34776.9|116
1704318000000|2024-01-03 21:40:00|34828.5|34778|34819.8|34768.9|34833.6|34783.6|34816.8|34764.7|232
1704318300000|2024-01-03 21:45:00|34820.6|34768.8|34834.9|34767.5|34835.7|34771.5|34819.6|34762.2|211
1704318600000|2024-01-03 21:50:00|34835.4|34767.8|34831.3|34770|34838.8|34771.1|34830.5|34766.2|231
1704318900000|2024-01-03 21:55:00|34830.8|34770.6|34859.8|34740|34859.8|34770.9|34824.8|34740|243
1704319200000|2024-01-03 22:00:00|34866|34746|34860.7|34747.6|34876.8|34756.8|34860.7|34742.5|55
1704319500000|2024-01-03 22:05:00|34860.4|34747.9|34872.4|34752.4|34889.3|34769.3|34859.9|34745.5|119
1704319800000|2024-01-03 22:10:00|34872.2|34752.2|34863.1|34743.1|34887|34774.1|34862.4|34742.4|70
1704320100000|2024-01-03 22:15:00|34863|34743|34853.1|34733.1|34863.1|34743.1|34849.8|34729.8|105
1704320400000|2024-01-03 22:20:00|34853.3|34733.3|34855.6|34735.6|34866.2|34748.1|34852.2|34732.2|138
1704320700000|2024-01-03 22:25:00|34855.8|34735.8|34859.4|34739.4|34859.9|34739.9|34855.6|34735.6|62
1704321000000|2024-01-03 22:30:00|34859|34739|34857|34737|34859.3|34740.9|34854.3|34737|115
1704321300000|2024-01-03 22:35:00|34857.1|34737.1|34859|34739|34859.6|34740.2|34852.9|34736.6|68
1704321600000|2024-01-03 22:40:00|34859.1|34739.1|34857.8|34737.8|34859.1|34739.1|34856.7|34736.7|35
1704321900000|2024-01-03 22:45:00|34857.2|34737.2|34855.9|34735.9|34860.7|34740.7|34853.8|34733.8|90
1704322200000|2024-01-03 22:50:00|34853.7|34733.7|34853.5|34733.5|34856.7|34736.7|34853.5|34733.5|53
1704322500000|2024-01-03 22:55:00|34853.7|34733.7|34850.7|34755|34859.3|34755.1|34848.8|34729.7|134
1704322800000|2024-01-03 23:00:00|34848.7|34753|34876|34756|34881.4|34761.4|34824.6|34731.1|247
1704323100000|2024-01-03 23:05:00|34876.1|34756.1|34872.7|34752.7|34876.5|34769.7|34866.2|34749.5|145
1704323400000|2024-01-03 23:10:00|34872.4|34752.4|34871|34751|34875.5|34769.3|34866.5|34750.2|239
1704323700000|2024-01-03 23:15:00|34874.4|34754.4|34877|34760.2|34878.6|34762.7|34865.5|34751|183
1704324000000|2024-01-03 23:20:00|34877.4|34760.8|34874.7|34754.7|34878.8|34770.7|34866.1|34752.5|155
1704324300000|2024-01-03 23:25:00|34874.8|34754.8|34865.5|34761.1|34876.6|34770.7|34860.7|34747.7|206
1704324600000|2024-01-03 23:30:00|34865.7|34761.2|34870.6|34750.6|34875|34761.7|34858.2|34745.7|217
1704324900000|2024-01-03 23:35:00|34870.7|34750.7|34871.8|34751.8|34873.3|34758.4|34856.5|34747.6|140
1704325200000|2024-01-03 23:40:00|34871.7|34751.7|34869.9|34749.9|34876.2|34764.3|34857.6|34746.2|107
1704325500000|2024-01-03 23:45:00|34870|34750|34881.2|34761.2|34884|34783.8|34860.3|34748.5|307
1704325800000|2024-01-03 23:50:00|34875|34768.2|34866|34774.6|34884.6|34776.7|34860.7|34762.3|235
1704326100000|2024-01-03 23:55:00|34870.7|34762.5|34872.5|34764.5|34882.2|34782.1|34858.7|34756.1|441
1704326400000|2024-01-04 00:00:00|34872.6|34764.4|34877.4|34773.7|34884.3|34800|34851.4|34763.3|232
1704326700000|2024-01-04 00:05:00|34877.5|34773.6|34890.3|34770.3|34890.3|34789.3|34867.1|34761.9|266
1704327000000|2024-01-04 00:10:00|34891.4|34771.4|34864|34786.9|34893.3|34794.4|34855.8|34769.2|326
1704327300000|2024-01-04 00:15:00|34863.5|34786.8|34856.8|34773.4|34879|34786.8|34855.9|34765.9|462
1704327600000|2024-01-04 00:20:00|34856.5|34773.2|34865.9|34781.3|34870.1|34783.9|34854.2|34770.8|228
1704327900000|2024-01-04 00:25:00|34865.1|34780.9|34864.1|34778.5|34866.9|34786.9|34854.7|34772.4|458
1704328200000|2024-01-04 00:30:00|34875.5|34772.8|34866.7|34782.4|34875.5|34787.6|34862|34772.8|244
1704328500000|2024-01-04 00:35:00|34865.3|34782.8|34865.3|34791.8|34873.7|34797.4|34858.6|34772.8|247
1704328800000|2024-01-04 00:40:00|34865.8|34791.7|34863.2|34801.4|34884.8|34811.4|34862.9|34788|420
1704329100000|2024-01-04 00:45:00|34865.9|34797.5|34858.5|34801.3|34870.4|34808.4|34858.2|34796|361
1704329400000|2024-01-04 00:50:00|34857.6|34801.6|34868.8|34813.2|34868.8|34814.6|34857.6|34800.4|283
1704329700000|2024-01-04 00:55:00|34868.5|34812.9|34863|34803.1|34870.1|34813.1|34857.4|34800|342
1704330000000|2024-01-04 01:00:00|34862.6|34803.2|34852.4|34797.6|34862.6|34804.3|34849.2|34791.3|411
1704330300000|2024-01-04 01:05:00|34852.3|34797.3|34849.6|34797.3|34854.6|34799.4|34845.9|34790|290
1704330600000|2024-01-04 01:10:00|34850.8|34797.7|34858.2|34801.2|34859.6|34804.6|34847.7|34793.5|232
1704330900000|2024-01-04 01:15:00|34859.7|34801.3|34852.9|34799.8|34859.7|34802.9|34847.4|34793.9|293
1704331200000|2024-01-04 01:20:00|34853|34799.9|34852.1|34798|34858.1|34803.8|34849.4|34796.5|250
1704331500000|2024-01-04 01:25:00|34851.7|34797.3|34860.6|34808.2|34862.6|34808.4|34849.6|34796.3|203
1704331800000|2024-01-04 01:30:00|34859.8|34807.6|34865.2|34810.9|34866.9|34812|34858.5|34804.6|338
1704332100000|2024-01-04 01:35:00|34865.5|34810.8|34856.5|34805.7|34867.9|34813.7|34854.2|34802|395
1704332400000|2024-01-04 01:40:00|34856.4|34806.3|34862.6|34807|34866.3|34807.6|34853.3|34797.9|290
1704332700000|2024-01-04 01:45:00|34863.5|34805.8|34858.4|34801|34863.7|34807.1|34853.3|34797.7|350
1704333000000|2024-01-04 01:50:00|34859.1|34801.6|34855.1|34803.7|34859.9|34806.7|34853.1|34798.8|285
1704333300000|2024-01-04 01:55:00|34855.7|34804.3|34856.4|34804.8|34856.8|34805.2|34849.1|34796.9|262
1704333600000|2024-01-04 02:00:00|34856.7|34802.2|34855.9|34803.6|34860.1|34805.2|34851.5|34797.3|357
1704333900000|2024-01-04 02:05:00|34855.8|34803.5|34854.3|34800.9|34859.7|34804.6|34850.6|34797.2|360
1704334200000|2024-01-04 02:10:00|34853.2|34801|34854.1|34800.7|34857.7|34805.4|34851.7|34799.9|200
1704334500000|2024-01-04 02:15:00|34855.1|34801.6|34858.1|34808.1|34860.5|34809.1|34854.1|34800.6|246
1704334800000|2024-01-04 02:20:00|34857.6|34807.6|34860.3|34807.8|34864|34812.7|34856.9|34805.5|215
1704335100000|2024-01-04 02:25:00|34860|34807.3|34855.1|34805|34861.3|34807.8|34853.4|34800.2|222
1704335400000|2024-01-04 02:30:00|34854.5|34804.5|34851.8|34796.4|34856|34806|34845.9|34792|278
1704335700000|2024-01-04 02:35:00|34851.9|34796.1|34851.5|34799.5|34853.3|34802.3|34849.2|34795.3|222
1704336000000|2024-01-04 02:40:00|34850.5|34798.8|34852.3|34801.3|34854.7|34803.5|34848.6|34797.4|272
1704336300000|2024-01-04 02:45:00|34853.4|34800.6|34853.7|34802|34856.8|34806|34851.3|34799.2|243
1704336600000|2024-01-04 02:50:00|34853.3|34802.2|34851|34799.9|34858.1|34806.8|34851|34799.9|265
1704336900000|2024-01-04 02:55:00|34851.3|34799.3|34851.2|34799.9|34854.9|34804.9|34848.1|34795.6|251
1704337200000|2024-01-04 03:00:00|34850.6|34799.7|34853.3|34797.1|34854.7|34799.8|34845|34793|385
1704337500000|2024-01-04 03:05:00|34852.1|34797.2|34854.6|34804.6|34860.7|34806.6|34846.6|34795.1|437
1704337800000|2024-01-04 03:10:00|34854.5|34804.5|34851|34797.5|34856.9|34805|34846.7|34791.7|369
1704338100000|2024-01-04 03:15:00|34851.2|34797.7|34848.3|34798.3|34854.8|34801.9|34847.5|34793.3|296
1704338400000|2024-01-04 03:20:00|34848.5|34798.5|34849.5|34796.2|34852.9|34800.7|34847.6|34795.8|261
1704338700000|2024-01-04 03:25:00|34850|34796.4|34846.3|34794.8|34852.2|34798.2|34842|34791.7|289
1704339000000|2024-01-04 03:30:00|34845.1|34795.1|34841.4|34790.7|34846.3|34795.7|34837|34787|414
1704339300000|2024-01-04 03:35:00|34841.3|34790.6|34844.6|34793.6|34845.6|34793.6|34838|34788|338
1704339600000|2024-01-04 03:40:00|34844.8|34793.7|34845.5|34795.5|34848.8|34796.9|34841.5|34791|318
1704339900000|2024-01-04 03:45:00|34845.8|34795.8|34846.6|34796.6|34850.6|34798.6|34843|34793|322
1704340200000|2024-01-04 03:50:00|34846.5|34796.5|34844|34794|34849.2|34797.9|34842.6|34791.8|324
1704340500000|2024-01-04 03:55:00|34843.8|34793.8|34847.3|34797.3|34851.1|34798.8|34843.8|34792.4|281
1704340800000|2024-01-04 04:00:00|34847|34797|34843.3|34793.3|34848.9|34798.8|34842.4|34791.1|320
1704341100000|2024-01-04 04:05:00|34843.4|34793.4|34848.9|34798.8|34849.7|34799.4|34842.2|34792.2|235
1704341400000|2024-01-04 04:10:00|34849.7|34798.6|34845.7|34795.7|34851.9|34801.9|34844.3|34790.7|355
1704341700000|2024-01-04 04:15:00|34845.4|34795.4|34850.6|34797.6|34851.3|34797.8|34842.7|34792.6|302
1704342000000|2024-01-04 04:20:00|34851.1|34798.1|34850.9|34799.6|34852.6|34800.2|34845.3|34794.3|271
1704342300000|2024-01-04 04:25:00|34850.1|34800.1|34849.7|34799.7|34852.2|34801|34846.6|34795|275
1704342600000|2024-01-04 04:30:00|34849.3|34799.3|34848.5|34794.5|34850|34800|34841.9|34791.9|239
1704342900000|2024-01-04 04:35:00|34848.2|34794.3|34843.8|34793.8|34850|34797.9|34841.2|34791.2|316
1704343200000|2024-01-04 04:40:00|34843.9|34793.9|34843.6|34792.7|34846.6|34796.6|34839.6|34789.6|270
1704343500000|2024-01-04 04:45:00|34842.3|34792.8|34848|34798|34850.4|34800.4|34839.8|34789.8|275
1704343800000|2024-01-04 04:50:00|34849.6|34799.6|34845.7|34795.7|34851.7|34801.7|34844.4|34794.4|232
1704344100000|2024-01-04 04:55:00|34846.2|34796.2|34847.4|34797.4|34849|34798.2|34841.8|34791.8|282
1704344400000|2024-01-04 05:00:00|34844.6|34794.6|34851.4|34797.5|34853.6|34802.4|34843.9|34793.5|376
1704344700000|2024-01-04 05:05:00|34851.3|34797.4|34853.2|34803.2|34854.6|34804.4|34845.1|34795.1|275
1704345000000|2024-01-04 05:10:00|34853|34803|34855|34800.8|34857.5|34807.4|34851|34798.5|246
1704345300000|2024-01-04 05:15:00|34854.9|34800.5|34850.6|34800.6|34854.9|34801.1|34847.6|34794.8|276
1704345600000|2024-01-04 05:20:00|34850.5|34800.5|34852.2|34797.2|34854|34800.7|34847.9|34796.5|251
1704345900000|2024-01-04 05:25:00|34851.9|34796.8|34857|34803.7|34857|34806|34846.6|34794.2|224
1704346200000|2024-01-04 05:30:00|34856.9|34803.9|34853.7|34803.7|34858.8|34805.9|34851.9|34798.5|268
1704346500000|2024-01-04 05:35:00|34855|34804.7|34856.2|34802.9|34859.7|34806.7|34850.7|34797.8|395
1704346800000|2024-01-04 05:40:00|34856.3|34803|34852.8|34801.3|34858.1|34803.9|34848.8|34796|282
1704347100000|2024-01-04 05:45:00|34852.9|34801.1|34849.9|34799.5|34855.2|34802.8|34848.8|34797.6|296
1704347400000|2024-01-04 05:50:00|34849.6|34799.2|34845.5|34790.8|34851.3|34800.9|34840.8|34790.8|344
1704347700000|2024-01-04 05:55:00|34845.3|34791|34848.8|34798.8|34851.9|34799.5|34843|34790.7|327
1704348000000|2024-01-04 06:00:00|34848.4|34798.4|34846.4|34796.4|34850.5|34799.6|34841.5|34791.5|400
1704348300000|2024-01-04 06:05:00|34844.3|34794.3|34847.3|34797.3|34848.4|34798.4|34840.8|34790.8|343
1704348600000|2024-01-04 06:10:00|34846.7|34796.7|34841.9|34791.9|34848.1|34798.1|34841.6|34791.6|280
1704348900000|2024-01-04 06:15:00|34843.9|34793.9|34838.1|34788.1|34844.1|34794.1|34837.2|34787.2|294
1704349200000|2024-01-04 06:20:00|34838|34788|34835|34785|34839.7|34789.7|34834.9|34784.9|256
1704349500000|2024-01-04 06:25:00|34835.1|34785.1|34830.8|34780.8|34835.4|34785.4|34829.6|34779.6|374
1704349800000|2024-01-04 06:30:00|34834.4|34784.4|34848.7|34798.7|34851.6|34801.6|34831|34781|603
1704350100000|2024-01-04 06:35:00|34849.9|34799.9|34850.2|34800.2|34855.6|34805.6|34844.6|34794.6|387
1704350400000|2024-01-04 06:40:00|34850.1|34800.1|34851.8|34801.8|34862.3|34812.3|34848.7|34798.7|320
1704350700000|2024-01-04 06:45:00|34852|34802|34849.1|34799.1|34855.7|34804.7|34848.2|34798.2|269
1704351000000|2024-01-04 06:50:00|34849|34799|34842.6|34792.6|34852.4|34801.7|34842.6|34792.6|270
1704351300000|2024-01-04 06:55:00|34843.2|34793.2|34838|34788|34844.3|34794.3|34836.6|34786.6|340
1704351600000|2024-01-04 07:00:00|34837.7|34787.7|34833.8|34783.8|34840.7|34790.7|34829.9|34779.9|609
1704351900000|2024-01-04 07:05:00|34833.9|34783.9|34779.3|34729.3|34835.4|34785.4|34773.6|34723.6|540
1704352200000|2024-01-04 07:10:00|34779.8|34729.8|34748.4|34698.4|34782.8|34732.8|34746.5|34696.5|459
1704352500000|2024-01-04 07:15:00|34748.5|34698.5|34760.9|34710.9|34761|34711|34748.4|34698.4|334
1704352800000|2024-01-04 07:20:00|34761|34711|34754.6|34704.6|34775.2|34725.2|34749.5|34699.5|324
1704353100000|2024-01-04 07:25:00|34754.7|34704.7|34743.4|34693.4|34754.8|34704.8|34736.2|34686.2|379
1704353400000|2024-01-04 07:30:00|34743.5|34693.5|34741.3|34721.3|34768.1|34735.8|34724.3|34688.3|411
1704353700000|2024-01-04 07:35:00|34740.2|34720.2|34737.6|34717.6|34750.2|34720.9|34729.5|34691.1|366
1704354000000|2024-01-04 07:40:00|34737.7|34717.7|34735.4|34685.4|34739.1|34719.1|34715.2|34682.9|446
1704354300000|2024-01-04 07:45:00|34737.8|34687.8|34746|34696|34747.3|34697.3|34735.8|34685.8|412
1704354600000|2024-01-04 07:50:00|34746.4|34696.4|34748.3|34698.3|34748.8|34698.8|34741.1|34691.1|405
1704354900000|2024-01-04 07:55:00|34748.6|34698.6|34740.1|34690.1|34762.7|34712.7|34736.2|34686.2|422
1704355200000|2024-01-04 08:00:00|34739.9|34689.9|34713|34693|34746.6|34710.9|34706.8|34686.2|520
1704355500000|2024-01-04 08:05:00|34713.1|34693.1|34698.4|34678.4|34716.8|34696.8|34687.3|34667.3|464
1704355800000|2024-01-04 08:10:00|34697.2|34677.2|34704.1|34684.1|34712.4|34692.4|34693.4|34673.4|476
1704356100000|2024-01-04 08:15:00|34704.4|34684.4|34722.7|34672.7|34724.3|34688.1|34681.4|34650.4|549
1704356400000|2024-01-04 08:20:00|34723.4|34673.4|34692.6|34672.6|34725.3|34681.6|34679.9|34659.9|628
1704356700000|2024-01-04 08:25:00|34692.4|34672.4|34703.6|34683.6|34707.5|34687.5|34680.8|34660.8|478
1704357000000|2024-01-04 08:30:00|34702.8|34682.8|34711.3|34691.3|34719|34699|34701.8|34681.8|514
1704357300000|2024-01-04 08:35:00|34711.2|34691.2|34683.1|34663.1|34714.8|34694.8|34682.4|34662.4|547
1704357600000|2024-01-04 08:40:00|34682.7|34662.7|34687.3|34667.3|34706.1|34686.1|34675.1|34655.1|529
1704357900000|2024-01-04 08:45:00|34687.6|34667.6|34662.8|34642.8|34701.7|34681.7|34659.1|34639.1|581
1704358200000|2024-01-04 08:50:00|34657.3|34637.3|34660.1|34640.1|34684.1|34664.1|34647.7|34627.7|542
1704358500000|2024-01-04 08:55:00|34660.2|34640.2|34644|34594|34661.6|34641.6|34629.1|34587.8|614
1704358800000|2024-01-04 09:00:00|34645.5|34595.5|34639.6|34619.6|34646.5|34624.3|34619.9|34584.9|576
1704359100000|2024-01-04 09:05:00|34639.7|34619.7|34663.3|34643.3|34663.7|34643.7|34636|34601.8|583
1704359400000|2024-01-04 09:10:00|34662.7|34642.7|34633.8|34613.8|34665.5|34645.5|34633.5|34613.5|378
1704359700000|2024-01-04 09:15:00|34633.9|34613.9|34607.3|34587.3|34634.1|34614.1|34590.8|34570.8|576
1704360000000|2024-01-04 09:20:00|34607.6|34587.6|34611.1|34591.1|34616.8|34596.8|34601.9|34581.9|515
1704360300000|2024-01-04 09:25:00|34611.3|34591.3|34648|34598|34652|34608.2|34610.4|34590.2|485
1704360600000|2024-01-04 09:30:00|34646.7|34596.7|34631.2|34611.2|34647|34623.5|34609.6|34583.8|499
1704360900000|2024-01-04 09:35:00|34630.6|34610.6|34628.5|34608.5|34646.3|34626.3|34618.9|34598.9|520
1704361200000|2024-01-04 09:40:00|34628.9|34608.9|34624.6|34604.6|34643.2|34623.2|34622.1|34602.1|510
1704361500000|2024-01-04 09:45:00|34624.7|34604.7|34628.2|34608.2|34640.3|34620.3|34620.4|34600.4|522
1704361800000|2024-01-04 09:50:00|34628.4|34608.4|34639.5|34619.5|34641.2|34621.2|34623.1|34603.1|484
1704362100000|2024-01-04 09:55:00|34638.6|34618.6|34614.2|34594.2|34642|34622|34611.2|34591.2|513
1704362400000|2024-01-04 10:00:00|34613|34593|34613.5|34593.5|34614.6|34594.6|34587.3|34567.3|532
1704362700000|2024-01-04 10:05:00|34613.2|34593.2|34619.3|34599.3|34619.7|34599.7|34611.4|34591.4|441
1704363000000|2024-01-04 10:10:00|34619.4|34599.4|34632.5|34612.5|34632.6|34612.6|34609.4|34589.4|452
1704363300000|2024-01-04 10:15:00|34632.7|34612.7|34623.5|34603.5|34633.2|34613.2|34622.1|34602.1|327
1704363600000|2024-01-04 10:20:00|34622|34602|34605.6|34585.6|34624.7|34604.7|34602.3|34582.3|326
1704363900000|2024-01-04 10:25:00|34605.3|34585.3|34622|34602|34627.9|34607.9|34601.3|34581.3|435
1704364200000|2024-01-04 10:30:00|34621.9|34601.9|34614.5|34594.5|34621.9|34601.9|34607.7|34587.7|366
1704364500000|2024-01-04 10:35:00|34614.4|34594.4|34617.1|34597.1|34623|34603|34612.7|34592.7|323
1704364800000|2024-01-04 10:40:00|34617.2|34597.2|34626|34606|34627.9|34607.9|34612.6|34592.6|377
1704365100000|2024-01-04 10:45:00|34626.1|34606.1|34640.7|34620.7|34641.2|34621.2|34626.1|34606.1|384
1704365400000|2024-01-04 10:50:00|34641.1|34621.1|34649.2|34629.2|34653.1|34633.1|34640.6|34620.6|356
1704365700000|2024-01-04 10:55:00|34649.1|34629.1|34644.8|34624.8|34655.8|34635.8|34643.1|34623.1|394
1704366000000|2024-01-04 11:00:00|34645.1|34625.1|34626.6|34606.6|34648.3|34628.3|34605.2|34585.2|467
1704366300000|2024-01-04 11:05:00|34626.7|34606.7|34643|34623|34650.5|34630.5|34620|34600|373
1704366600000|2024-01-04 11:10:00|34642.9|34622.9|34631.4|34611.4|34647.4|34627.4|34630.4|34610.4|277
1704366900000|2024-01-04 11:15:00|34631.3|34611.3|34638|34618|34642|34622|34628.6|34608.6|310
1704367200000|2024-01-04 11:20:00|34637.8|34617.8|34632.4|34612.4|34643.3|34623.3|34631.4|34611.4|289
1704367500000|2024-01-04 11:25:00|34632.6|34612.6|34623.8|34603.8|34633|34613|34619.5|34599.5|368
1704367800000|2024-01-04 11:30:00|34623.3|34603.3|34617.7|34597.7|34623.9|34603.9|34610.7|34590.7|347
1704368100000|2024-01-04 11:35:00|34617.8|34597.8|34620.8|34600.8|34626.5|34606.5|34617.7|34597.7|353
1704368400000|2024-01-04 11:40:00|34620.7|34600.7|34616.4|34596.4|34625.9|34605.9|34616.1|34596.1|369
1704368700000|2024-01-04 11:45:00|34616.7|34596.7|34622.2|34602.2|34623.4|34603.4|34608.8|34588.8|424
1704369000000|2024-01-04 11:50:00|34622|34602|34634.5|34614.5|34634.7|34614.7|34616.5|34596.5|379
1704369300000|2024-01-04 11:55:00|34635|34615|34646|34626|34655.2|34635.2|34634.4|34614.4|458
1704369600000|2024-01-04 12:00:00|34646.1|34626.1|34642|34622|34652.3|34632.3|34639.6|34619.6|413
1704369900000|2024-01-04 12:05:00|34641.6|34621.6|34632|34612|34643.8|34623.8|34628.8|34608.8|402
1704370200000|2024-01-04 12:10:00|34631.4|34611.4|34623|34603|34636|34616|34619.1|34599.1|349
1704370500000|2024-01-04 12:15:00|34622.6|34602.6|34605.4|34585.4|34623|34603|34605.3|34585.3|397
1704370800000|2024-01-04 12:20:00|34605.3|34585.3|34599.2|34579.2|34612.7|34592.7|34599|34579|304
1704371100000|2024-01-04 12:25:00|34599.3|34579.3|34553.5|34533.5|34599.6|34579.6|34543.9|34523.9|421
1704371400000|2024-01-04 12:30:00|34553.7|34533.7|34561.6|34541.6|34571.7|34551.7|34550.7|34530.7|410
1704371700000|2024-01-04 12:35:00|34561.3|34541.3|34593.9|34573.9|34597.6|34577.6|34560.2|34540.2|396
1704372000000|2024-01-04 12:40:00|34594.2|34574.2|34589.7|34569.7|34602|34582|34586.9|34566.9|372
1704372300000|2024-01-04 12:45:00|34590|34570|34584.1|34564.1|34600.1|34580.1|34582.1|34562.1|320
1704372600000|2024-01-04 12:50:00|34584.2|34564.2|34580.9|34560.9|34593.2|34573.2|34580.7|34560.7|289
1704372900000|2024-01-04 12:55:00|34580.6|34560.6|34590.9|34570.9|34591|34571|34573.9|34553.9|304
1704373200000|2024-01-04 13:00:00|34591.1|34571.1|34602.9|34582.9|34604.2|34584.2|34585.1|34565.1|457
1704373500000|2024-01-04 13:05:00|34603|34583|34597.6|34577.6|34603.2|34583.2|34594.4|34574.4|474
1704373800000|2024-01-04 13:10:00|34597.5|34577.5|34610.6|34559.5|34616.1|34585.9|34591.6|34559.4|385
1704374100000|2024-01-04 13:15:00|34612.5|34561.2|34596.2|34576.2|34638|34596|34586.5|34555.1|635
1704374400000|2024-01-04 13:20:00|34596.3|34576.3|34609.5|34589.5|34621.3|34601.3|34592.7|34572.7|606
1704374700000|2024-01-04 13:25:00|34609.4|34589.4|34624.6|34574.6|34629.8|34598.3|34604.6|34574.6|433
1704375000000|2024-01-04 13:30:00|34629.4|34579.4|34644.5|34624.5|34664.2|34644.2|34629.4|34579.4|734
1704375300000|2024-01-04 13:35:00|34645.1|34625.1|34654.2|34634.2|34654.4|34634.4|34629.4|34609.4|575
1704375600000|2024-01-04 13:40:00|34654.3|34634.3|34658.5|34638.5|34659.9|34639.9|34648|34628|588
1704375900000|2024-01-04 13:45:00|34658.2|34638.2|34620.5|34600.5|34661.2|34641.2|34611|34591|546
1704376200000|2024-01-04 13:50:00|34620.3|34600.3|34616|34596|34626.4|34606.4|34611.6|34591.6|539
1704376500000|2024-01-04 13:55:00|34616.1|34596.1|34613.7|34593.7|34623.4|34603.4|34608.4|34588.4|516
1704376800000|2024-01-04 14:00:00|34613.6|34593.6|34623|34603|34625.3|34605.3|34602.7|34582.7|581
1704377100000|2024-01-04 14:05:00|34622.7|34602.7|34623.7|34603.7|34639.2|34619.2|34619.2|34599.2|567
1704377400000|2024-01-04 14:10:00|34623.6|34603.6|34629.1|34609.1|34633.8|34613.8|34619.3|34599.3|481
1704377700000|2024-01-04 14:15:00|34629.3|34609.3|34631.1|34611.1|34633.5|34613.5|34618.7|34598.7|464
1704378000000|2024-01-04 14:20:00|34631.4|34611.4|34647.6|34627.6|34652.3|34632.3|34619.6|34599.6|567
1704378300000|2024-01-04 14:25:00|34647.4|34627.4|34646.9|34626.9|34651.2|34631.2|34636.6|34616.6|511
1704378600000|2024-01-04 14:30:00|34646.6|34626.6|34664.4|34614.4|34664.7|34629.5|34640.6|34607|553
1704378900000|2024-01-04 14:35:00|34664.3|34614.3|34663.2|34613.2|34670.7|34620.7|34662.4|34612.4|501
1704379200000|2024-01-04 14:40:00|34664.4|34614.4|34664|34614|34667.1|34617.1|34646|34596|492
1704379500000|2024-01-04 14:45:00|34664.3|34614.3|34656|34636|34668.4|34641.1|34645.4|34613.7|624
1704379800000|2024-01-04 14:50:00|34656.1|34636.1|34654.7|34634.7|34658.4|34638.4|34647.8|34627.8|586
1704380100000|2024-01-04 14:55:00|34654.6|34634.6|34649.6|34629.6|34656.4|34636.4|34645.5|34625.5|580
1704380400000|2024-01-04 15:00:00|34649.7|34629.7|34610|34590|34649.8|34629.8|34604.3|34584.3|618
1704380700000|2024-01-04 15:05:00|34609.3|34589.3|34605.1|34585.1|34611|34591|34589.9|34569.9|720
1704381000000|2024-01-04 15:10:00|34605.2|34585.2|34580.4|34560.4|34607.2|34587.2|34580|34560|616
1704381300000|2024-01-04 15:15:00|34580.2|34560.2|34593.9|34573.9|34604.6|34584.6|34577|34557|639
1704381600000|2024-01-04 15:20:00|34593.3|34573.3|34587.1|34567.1|34610.1|34590.1|34586.8|34566.8|487
1704381900000|2024-01-04 15:25:00|34586.3|34566.3|34574.6|34554.6|34591.2|34571.2|34573.8|34553.8|467
1704382200000|2024-01-04 15:30:00|34574.8|34554.8|34584.2|34564.2|34585.5|34565.5|34572.9|34552.9|502
1704382500000|2024-01-04 15:35:00|34584.1|34564.1|34587.3|34567.3|34591.2|34571.2|34578.9|34558.9|549
1704382800000|2024-01-04 15:40:00|34587.2|34567.2|34582.7|34562.7|34606.1|34586.1|34582.1|34562.1|529
1704383100000|2024-01-04 15:45:00|34582.6|34562.6|34591|34571|34591.4|34571.4|34573.4|34553.4|605
1704383400000|2024-01-04 15:50:00|34590.3|34570.3|34588.7|34568.7|34591.9|34571.9|34577.1|34557.1|615
1704383700000|2024-01-04 15:55:00|34589.3|34569.3|34591.6|34571.6|34597.7|34577.7|34574.8|34554.8|514
1704384000000|2024-01-04 16:00:00|34590.7|34570.7|34591.4|34571.4|34594.5|34574.5|34577.1|34557.1|411
1704384300000|2024-01-04 16:05:00|34591|34571|34569.8|34549.8|34594.1|34574.1|34565.5|34545.5|436
1704384600000|2024-01-04 16:10:00|34570.1|34550.1|34551|34531|34570.1|34550.1|34548.7|34528.7|463
1704384900000|2024-01-04 16:15:00|34552.6|34532.6|34553.1|34533.1|34554.5|34534.5|34542.8|34522.8|519
1704385200000|2024-01-04 16:20:00|34553.2|34533.2|34554.4|34534.4|34554.7|34534.7|34537.6|34517.6|466
1704385500000|2024-01-04 16:25:00|34554.1|34534.1|34563.1|34543.1|34563.1|34543.1|34549.3|34529.3|491
1704385800000|2024-01-04 16:30:00|34562.7|34542.7|34558.7|34538.7|34569.9|34549.9|34556.4|34536.4|416
1704386100000|2024-01-04 16:35:00|34558.5|34538.5|34570.8|34520.8|34581.9|34544.7|34548.6|34517.7|519
1704386400000|2024-01-04 16:40:00|34571.1|34521.1|34592.9|34542.9|34595.2|34545.2|34570.6|34520.6|378
1704386700000|2024-01-04 16:45:00|34592.2|34542.2|34596.9|34546.9|34599.5|34549.5|34588.5|34538.5|438
1704387000000|2024-01-04 16:50:00|34596.7|34546.7|34599.4|34549.4|34600.5|34550.5|34589.2|34539.2|420
1704387300000|2024-01-04 16:55:00|34599.8|34549.8|34594.6|34544.6|34602|34552|34582.5|34532.5|405
1704387600000|2024-01-04 17:00:00|34595|34545|34590.8|34540.8|34598.4|34548.4|34590.8|34540.8|310
1704387900000|2024-01-04 17:05:00|34590.4|34540.4|34585.8|34535.8|34593.2|34543.2|34581.8|34531.8|314
1704388200000|2024-01-04 17:10:00|34586.9|34536.9|34573.8|34523.8|34587.3|34537.3|34571.3|34521.3|499
1704388500000|2024-01-04 17:15:00|34574.9|34524.9|34579.9|34529.9|34580.6|34530.6|34563.8|34513.8|369
1704388800000|2024-01-04 17:20:00|34580|34530|34587|34537|34598.8|34548.8|34579.2|34529.2|525
1704389100000|2024-01-04 17:25:00|34588.3|34538.3|34589.5|34539.5|34591.7|34541.7|34574.8|34524.8|323
1704389400000|2024-01-04 17:30:00|34589.4|34539.4|34603.8|34553.8|34605.7|34556.8|34574.6|34538.9|472
1704389700000|2024-01-04 17:35:00|34603.7|34553.7|34594.5|34544.5|34610.2|34560.2|34586.1|34536.1|651
1704390000000|2024-01-04 17:40:00|34594.6|34544.6|34597.3|34547.3|34599.5|34549.5|34588.1|34538.1|470
1704390300000|2024-01-04 17:45:00|34597.4|34547.4|34595.6|34545.6|34606.3|34556.3|34595.2|34545.2|384
1704390600000|2024-01-04 17:50:00|34595.8|34545.8|34591.5|34541.5|34599.1|34549.1|34589.1|34539.1|269
1704390900000|2024-01-04 17:55:00|34591.4|34541.4|34594.9|34544.9|34598.9|34548.9|34589|34539|308
1704391200000|2024-01-04 18:00:00|34596.6|34546.6|34595.6|34545.6|34604.2|34554.2|34594.3|34544.3|396
1704391500000|2024-01-04 18:05:00|34597.3|34547.3|34598.8|34548.8|34603.4|34553.4|34596.5|34546.5|266
1704391800000|2024-01-04 18:10:00|34598.9|34548.9|34594.6|34544.6|34600.4|34550.4|34592|34542|230
1704392100000|2024-01-04 18:15:00|34594.5|34544.5|34593.4|34543.4|34595.4|34545.4|34583|34533|299
1704392400000|2024-01-04 18:20:00|34593.5|34543.5|34596.4|34546.4|34598.5|34548.5|34590.4|34540.4|342
1704392700000|2024-01-04 18:25:00|34596.5|34546.5|34598.1|34548.1|34598.3|34548.3|34590.1|34540.1|354
1704393000000|2024-01-04 18:30:00|34598.3|34548.3|34599|34549|34600.9|34550.9|34592.5|34542.5|260
1704393300000|2024-01-04 18:35:00|34597.4|34547.4|34598.3|34548.3|34601|34551|34591.9|34541.9|261
1704393600000|2024-01-04 18:40:00|34599|34549|34600.1|34550.1|34603.8|34553.8|34596.9|34546.9|290
1704393900000|2024-01-04 18:45:00|34601.4|34551.4|34600.9|34550.9|34607|34557|34596.4|34546.4|302
1704394200000|2024-01-04 18:50:00|34600.8|34550.8|34608.2|34558.2|34608.2|34558.2|34594.8|34544.8|299
1704394500000|2024-01-04 18:55:00|34608.5|34558.5|34617.6|34567.6|34623.3|34573.3|34603.1|34553.1|412
1704394800000|2024-01-04 19:00:00|34616.8|34566.8|34617.3|34567.3|34624.4|34574.4|34614.5|34564.5|434
1704395100000|2024-01-04 19:05:00|34617.4|34567.4|34619.5|34569.5|34620.3|34570.3|34611.6|34561.6|198
1704395400000|2024-01-04 19:10:00|34618.7|34568.7|34613.1|34563.1|34624.3|34574.3|34612.6|34562.6|308
1704395700000|2024-01-04 19:15:00|34613|34563|34621.3|34571.3|34635.6|34585.6|34611.2|34561.2|573
1704396000000|2024-01-04 19:20:00|34621.7|34571.7|34634|34584|34652.2|34602.2|34614.9|34564.9|610
1704396300000|2024-01-04 19:25:00|34634.2|34584.2|34632.9|34582.9|34646.8|34596.8|34626.1|34576.1|553
1704396600000|2024-01-04 19:30:00|34632.8|34582.8|34632.3|34582.3|34647.4|34597.4|34631.2|34581.2|351
1704396900000|2024-01-04 19:35:00|34632.9|34582.9|34627.9|34577.9|34634.3|34584.3|34626|34576|270
1704397200000|2024-01-04 19:40:00|34626.9|34576.9|34630.7|34580.7|34632.6|34582.6|34624.6|34574.6|494
1704397500000|2024-01-04 19:45:00|34630.2|34580.2|34616.1|34566.1|34633.9|34583.9|34615.1|34565.1|523
1704397800000|2024-01-04 19:50:00|34615.9|34565.9|34617.4|34567.4|34624.1|34574.1|34612.3|34562.3|360
1704398100000|2024-01-04 19:55:00|34617.3|34567.3|34622.2|34572.2|34622.2|34572.2|34612.1|34562.1|281
1704398400000|2024-01-04 20:00:00|34620.6|34570.6|34629.5|34579.5|34630.1|34580.1|34618.9|34568.9|215
1704398700000|2024-01-04 20:05:00|34629.2|34579.2|34627|34577|34629.5|34579.5|34625.8|34575.8|192
1704399000000|2024-01-04 20:10:00|34627.1|34577.1|34625.5|34575.5|34628.9|34578.9|34622.1|34572.1|224
1704399300000|2024-01-04 20:15:00|34625.6|34575.6|34628.3|34578.3|34634.6|34584.6|34625.6|34575.6|227
1704399600000|2024-01-04 20:20:00|34628.2|34578.2|34633|34583|34634|34584|34628.2|34578.2|341
1704399900000|2024-01-04 20:25:00|34632.9|34582.9|34630.2|34580.2|34635.1|34585.1|34630.2|34580.2|193
1704400200000|2024-01-04 20:30:00|34630|34580|34622.3|34572.3|34633.8|34583.8|34620.5|34570.5|298
1704400500000|2024-01-04 20:35:00|34622.2|34572.2|34625.3|34575.3|34626.7|34576.7|34617.8|34567.8|261
1704400800000|2024-01-04 20:40:00|34625.1|34575.1|34627.5|34577.5|34629.9|34579.9|34622.2|34572.2|204
1704401100000|2024-01-04 20:45:00|34627.6|34577.6|34630.6|34580.6|34630.9|34580.9|34621.6|34571.6|252
1704401400000|2024-01-04 20:50:00|34630.4|34580.4|34624.6|34574.6|34634.8|34584.8|34624.4|34574.4|249
1704401700000|2024-01-04 20:55:00|34624.5|34574.5|34622.5|34572.5|34629.1|34579.1|34621|34571|296
1704402000000|2024-01-04 21:00:00|34625.1|34575.1|34636.5|34586.5|34640|34590|34620|34570|289
1704402300000|2024-01-04 21:05:00|34636.4|34586.4|34629.2|34579.2|34638.1|34588.1|34626.3|34576.3|228
1704402600000|2024-01-04 21:10:00|34629|34579|34625.6|34575.6|34630.7|34580.7|34623.9|34573.9|221
1704402900000|2024-01-04 21:15:00|34625.7|34575.7|34627.2|34577.2|34629.3|34579.3|34624.4|34574.4|135
1704403200000|2024-01-04 21:20:00|34628.8|34578.8|34624.7|34574.7|34631.4|34581.4|34624.1|34574.1|140
1704403500000|2024-01-04 21:25:00|34624.8|34574.8|34629|34579|34631.5|34595.3|34614.3|34574.4|149
1704403800000|2024-01-04 21:30:00|34628.8|34578.8|34633.2|34581.2|34633.2|34581.3|34626|34576|136
1704404100000|2024-01-04 21:35:00|34630.4|34581.3|34632.8|34582.8|34637.6|34585.1|34628.5|34578.5|183
1704404400000|2024-01-04 21:40:00|34632.5|34582.5|34626.7|34576.7|34636.1|34585.2|34626.6|34576.6|134
1704404700000|2024-01-04 21:45:00|34627.2|34577.2|34636.3|34577.1|34645.1|34586.1|34627.2|34572.9|240
1704405000000|2024-01-04 21:50:00|34642.1|34579.7|34633.8|34566.6|34643|34584|34627|34557.3|218
1704405300000|2024-01-04 21:55:00|34632.1|34566.2|34666.6|34560.5|34675.3|34620|34626.9|34560.4|252
1704405600000|2024-01-04 22:00:00|34680|34560|34655.5|34535.5|34680|34560|34651.8|34535.5|19
1704405900000|2024-01-04 22:05:00|34655.1|34535.1|34650.1|34532.4|34659.8|34563.8|34646.8|34529.6|177
1704406200000|2024-01-04 22:10:00|34650.6|34531.9|34652.3|34532.3|34659.6|34539.6|34644.2|34530.2|87
1704406500000|2024-01-04 22:15:00|34652.7|34532.7|34660.5|34540.5|34661.3|34541.3|34649.7|34529.7|222
1704406800000|2024-01-04 22:20:00|34660.7|34543.8|34665.8|34545.8|34666.3|34548.1|34652.1|34543.1|85
1704407100000|2024-01-04 22:25:00|34666|34546|34657.5|34540.8|34667.5|34553.8|34644.9|34528.3|185
1704407400000|2024-01-04 22:30:00|34657.4|34540.6|34652|34543.7|34659.2|34551.8|34645.6|34531|167
1704407700000|2024-01-04 22:35:00|34651.9|34543.8|34647.8|34542.3|34661.6|34553.8|34640.6|34539.3|134
1704408000000|2024-01-04 22:40:00|34648.8|34543.4|34655.4|34544.3|34663.2|34547.1|34638|34535.1|226
1704408300000|2024-01-04 22:45:00|34657|34537|34659.4|34539.4|34660.9|34540.9|34657|34537|137
1704408600000|2024-01-04 22:50:00|34659.5|34539.5|34659.9|34539.9|34669.2|34549.2|34657.5|34537.5|272
1704408900000|2024-01-04 22:55:00|34659.7|34539.7|34631|34568.3|34668|34569.7|34630.7|34539.7|305
1704409200000|2024-01-04 23:00:00|34637|34562.3|34647.7|34562.5|34655|34574|34630.3|34548.9|228
1704409500000|2024-01-04 23:05:00|34641.9|34562.4|34641.1|34560.8|34654.1|34568.3|34635.4|34548.4|162
1704409800000|2024-01-04 23:10:00|34641.2|34555.2|34647.3|34561.7|34652.6|34570.9|34634.1|34554|174
1704410100000|2024-01-04 23:15:00|34647.2|34561.8|34641.1|34570.1|34653.3|34572.7|34632.2|34557.5|113
1704410400000|2024-01-04 23:20:00|34641|34570|34649.3|34566.5|34652.6|34572.9|34640.7|34561.4|168
1704410700000|2024-01-04 23:25:00|34649.2|34566.3|34650.9|34568.7|34656.3|34574.7|34643.2|34558.8|133
1704411000000|2024-01-04 23:30:00|34644.5|34574.7|34649|34567.7|34654.8|34577.6|34642.8|34565|115
1704411300000|2024-01-04 23:35:00|34648.9|34567.5|34646.2|34565.9|34653.2|34573.6|34639.7|34562.8|122
1704411600000|2024-01-04 23:40:00|34639.9|34571.6|34645.8|34571.3|34650|34573.5|34639.4|34562.6|131
1704411900000|2024-01-04 23:45:00|34646.8|34571.4|34644.8|34569.6|34656.8|34576.9|34639.6|34562.9|111
1704412200000|2024-01-04 23:50:00|34644.7|34570|34642.4|34567.3|34651.4|34576.7|34639.1|34565.6|115
1704412500000|2024-01-04 23:55:00|34643.4|34568.3|34639.8|34571.5|34653.9|34575.8|34638.3|34562.5|148
1704412800000|2024-01-05 00:00:00|34638.5|34570.2|34645|34569.5|34656.5|34582.2|34637.4|34563.4|332
1704413100000|2024-01-05 00:05:00|34644.4|34569.2|34636.8|34570.1|34651|34574.7|34631.7|34560.7|312
1704413400000|2024-01-05 00:10:00|34635.9|34569.2|34640.7|34554.8|34706.2|34586.2|34628.6|34548.3|296
1704413700000|2024-01-05 00:15:00|34636.2|34557|34623.8|34564.4|34640.3|34569.8|34622|34553.3|251
1704414000000|2024-01-05 00:20:00|34624.6|34560.5|34621.5|34566.2|34630.8|34571.2|34616.5|34551.7|237
1704414300000|2024-01-05 00:25:00|34621.8|34563.1|34614.5|34564.5|34624.3|34567.5|34613.4|34555.4|163
1704414600000|2024-01-05 00:30:00|34614.4|34564.4|34616.7|34560.5|34627.4|34571.3|34612.4|34553.8|157
1704414900000|2024-01-05 00:35:00|34616.6|34560.6|34629.7|34570.6|34638.4|34573.2|34616|34555.6|245
1704415200000|2024-01-05 00:40:00|34626.2|34570.4|34614.5|34564.5|34634|34574|34614.3|34562.1|374
1704415500000|2024-01-05 00:45:00|34614.6|34564.6|34620.8|34569.6|34620.9|34569.7|34614.6|34564.2|200
1704415800000|2024-01-05 00:50:00|34620.4|34569.4|34619.1|34567.2|34627|34576.5|34617.8|34566.9|407
1704416100000|2024-01-05 00:55:00|34619|34566.3|34615.7|34565.7|34625.1|34574.1|34615.7|34560.4|485
1704416400000|2024-01-05 01:00:00|34616.3|34566.3|34623.2|34573.2|34624.6|34574.4|34608.9|34555.2|499
1704416700000|2024-01-05 01:05:00|34623.8|34573.8|34617.6|34567.6|34623.9|34573.8|34616.4|34566.4|254
1704417000000|2024-01-05 01:10:00|34617.9|34567.9|34613.8|34560.3|34620|34569.5|34607.5|34557.5|570
1704417300000|2024-01-05 01:15:00|34611.6|34560.4|34609.5|34559.5|34612.8|34562.7|34604.4|34553|530
1704417600000|2024-01-05 01:20:00|34608.7|34558.7|34614.4|34564.1|34617.8|34566.2|34606.6|34556.6|255
1704417900000|2024-01-05 01:25:00|34614.3|34564|34614.4|34564.4|34618.3|34567.9|34611.3|34561.3|238
1704418200000|2024-01-05 01:30:00|34614|34564|34616.8|34565.1|34622.7|34571.8|34613|34563|474
1704418500000|2024-01-05 01:35:00|34616.7|34565|34608.5|34558.5|34618.8|34567.4|34603.1|34553.1|371
1704418800000|2024-01-05 01:40:00|34608.7|34558.7|34606.3|34556.3|34615.3|34565.3|34604|34554|253
1704419100000|2024-01-05 01:45:00|34606.7|34556.5|34609.9|34559.9|34610.1|34560|34603.7|34552.9|369
1704419400000|2024-01-05 01:50:00|34609.7|34559.7|34612.6|34562.6|34614.1|34564.1|34606.5|34556.5|197
1704419700000|2024-01-05 01:55:00|34613.8|34563.8|34618.2|34567|34619.6|34569.6|34612.4|34562.4|240
1704420000000|2024-01-05 02:00:00|34617.8|34566.7|34616.5|34566.5|34621.5|34570.4|34614.9|34564.9|227
1704420300000|2024-01-05 02:05:00|34616.9|34566.9|34613.5|34562.7|34616.9|34566.9|34611.9|34561.9|148
1704420600000|2024-01-05 02:10:00|34611.6|34563|34613.2|34563.2|34615.5|34565|34610.1|34560.1|204
1704420900000|2024-01-05 02:15:00|34612.8|34562.8|34617.8|34567.8|34618.3|34568.3|34612.3|34562.3|122
1704421200000|2024-01-05 02:20:00|34618.4|34568.4|34610.6|34560.6|34618.4|34568.4|34610.2|34560.2|152
1704421500000|2024-01-05 02:25:00|34610.5|34560.5|34614.5|34564.5|34616.8|34566.3|34609.3|34559.1|166
1704421800000|2024-01-05 02:30:00|34614.3|34563.9|34619.5|34569.5|34621.8|34570.5|34612.8|34562.8|207
1704422100000|2024-01-05 02:35:00|34619.3|34569.3|34619.4|34569|34622.9|34571.6|34616.3|34565.7|185
1704422400000|2024-01-05 02:40:00|34618.9|34568.5|34624.6|34571.8|34626.1|34572.6|34615.9|34564.6|207
1704422700000|2024-01-05 02:45:00|34624.4|34572|34626.3|34574.2|34629.5|34576.7|34618.1|34568.1|218
1704423000000|2024-01-05 02:50:00|34625.9|34574|34628|34575.5|34630.2|34578.7|34624.7|34573.7|180
1704423300000|2024-01-05 02:55:00|34626.4|34574.3|34629|34577.7|34632.8|34580.3|34624.1|34574.1|214
1704423600000|2024-01-05 03:00:00|34628.8|34578.1|34634.2|34581|34636.2|34583.6|34626.4|34576.4|215
1704423900000|2024-01-05 03:05:00|34633.9|34581.2|34629.7|34578.6|34636.4|34583.1|34628.6|34578.3|211
1704424200000|2024-01-05 03:10:00|34629.6|34578.4|34642.4|34588.7|34642.4|34588.8|34629.4|34578.4|195
1704424500000|2024-01-05 03:15:00|34642.7|34588.8|34647.4|34595.5|34649.8|34596.7|34636|34586|200
1704424800000|2024-01-05 03:20:00|34644.7|34595.6|34651|34600.5|34651.2|34600.9|34643.9|34593.8|215
1704425100000|2024-01-05 03:25:00|34651.1|34600.8|34658.5|34605.7|34661.2|34606.3|34648.2|34598.2|270
1704425400000|2024-01-05 03:30:00|34658.7|34605.6|34657.6|34607.6|34659.8|34608.2|34652.1|34602|286
1704425700000|2024-01-05 03:35:00|34657.7|34607.7|34657.6|34605.9|34660.6|34609.2|34655.1|34604.8|247
1704426000000|2024-01-05 03:40:00|34657.5|34604.5|34656.3|34606.3|34660.9|34610|34652.3|34602.3|219
1704426300000|2024-01-05 03:45:00|34657|34607|34663.9|34613.9|34668.6|34616.2|34655.8|34605.8|313
1704426600000|2024-01-05 03:50:00|34664.2|34614.2|34662.9|34612.9|34666.8|34616.8|34662.2|34612.2|256
1704426900000|2024-01-05 03:55:00|34662.6|34612.6|34667.4|34617.4|34667.4|34617.4|34662.2|34612.2|157
1704427200000|2024-01-05 04:00:00|34667.2|34617.2|34664.1|34614.1|34669.4|34617.5|34663.5|34612.8|294
1704427500000|2024-01-05 04:05:00|34665.1|34615.1|34666.1|34616.1|34668.7|34617.6|34664.1|34613.7|228
1704427800000|2024-01-05 04:10:00|34666.2|34616.2|34670|34620|34671.4|34621.4|34664.9|34614.9|146
1704428100000|2024-01-05 04:15:00|34669.5|34619.5|34669.6|34619.6|34671.2|34621.2|34668.9|34618.9|112
1704428400000|2024-01-05 04:20:00|34669.5|34619.5|34668|34618|34669.6|34619.6|34666.7|34616.7|71
1704428700000|2024-01-05 04:25:00|34667.8|34617.8|34665.2|34615.2|34668.1|34618.1|34662.4|34612.4|251
1704429000000|2024-01-05 04:30:00|34665.1|34615.1|34662.1|34612.1|34665.9|34615.9|34660.5|34610.5|286
1704429300000|2024-01-05 04:35:00|34662|34612|34664.2|34614.2|34666.8|34616.8|34662|34612|133
1704429600000|2024-01-05 04:40:00|34664|34614|34668.5|34618.5|34668.5|34618.5|34663.9|34613.9|121
1704429900000|2024-01-05 04:45:00|34668.6|34618.6|34673.9|34623.9|34676.4|34626.4|34668.2|34618.2|171
1704430200000|2024-01-05 04:50:00|34673.5|34623.5|34674.8|34624.8|34676.6|34626.6|34671.6|34621.6|84
1704430500000|2024-01-05 04:55:00|34675|34625|34673.1|34623.1|34675.2|34625.2|34670|34620|112
1704430800000|2024-01-05 05:00:00|34673.2|34623.2|34672.4|34622.4|34674.6|34624.5|34670.8|34620.8|146
1704431100000|2024-01-05 05:05:00|34672.7|34622.7|34682.1|34632.1|34682.4|34632.4|34672.7|34622.7|171
1704431400000|2024-01-05 05:10:00|34682.2|34632.2|34678.7|34628.7|34683|34633|34677.1|34626.7|345
1704431700000|2024-01-05 05:15:00|34679.4|34629.4|34678.5|34628.5|34682.5|34632.5|34677.3|34627.3|334
1704432000000|2024-01-05 05:20:00|34678.8|34628.8|34677.2|34627.2|34679.7|34629.7|34674.8|34624.8|310
1704432300000|2024-01-05 05:25:00|34677.3|34627.3|34679.9|34629.9|34681.4|34631.4|34675.2|34625.2|315
1704432600000|2024-01-05 05:30:00|34680|34630|34676.8|34626.8|34680|34630|34675.5|34624.8|228
1704432900000|2024-01-05 05:35:00|34676.7|34626.7|34674.9|34624.9|34680.1|34630.1|34674.6|34624.6|342
1704433200000|2024-01-05 05:40:00|34675.3|34625.3|34679.5|34629.5|34679.7|34629.7|34674.8|34624.8|313
1704433500000|2024-01-05 05:45:00|34679.6|34629.6|34676.9|34626.9|34682.7|34632.7|34676.9|34626.9|327
1704433800000|2024-01-05 05:50:00|34677.5|34627.5|34681.9|34631.5|34682.9|34632.9|34676.9|34626.9|340
1704434100000|2024-01-05 05:55:00|34681.8|34631.6|34670.8|34620.8|34682.1|34632.1|34669.5|34619.5|456
1704434400000|2024-01-05 06:00:00|34670.6|34620.6|34689.5|34639.5|34691|34641|34670.6|34620.6|267
1704434700000|2024-01-05 06:05:00|34690.3|34640.3|34692.6|34642.6|34695.2|34645.2|34687.2|34637.2|262
1704435000000|2024-01-05 06:10:00|34691.4|34641.4|34694.4|34644.4|34696.5|34646.5|34691.3|34641.3|212
1704435300000|2024-01-05 06:15:00|34694.2|34644.2|34699.1|34649.1|34703.6|34653.6|34694.2|34644.2|271
1704435600000|2024-01-05 06:20:00|34699.2|34649.2|34707.2|34657.2|34707.2|34657.2|34698.9|34648.9|317
1704435900000|2024-01-05 06:25:00|34706.6|34656.6|34710.2|34660.2|34713|34663|34706.1|34656.1|275
1704436200000|2024-01-05 06:30:00|34709.8|34659.8|34714.1|34664.1|34715.2|34665.2|34709.5|34659.5|313
1704436500000|2024-01-05 06:35:00|34713.7|34663.7|34720.4|34670.4|34722.1|34672.1|34711.1|34661.1|227
1704436800000|2024-01-05 06:40:00|34720.3|34670.3|34719.6|34669.6|34722.7|34672.7|34715.2|34665.2|247
1704437100000|2024-01-05 06:45:00|34719.5|34669.5|34715.2|34665.2|34719.8|34669.8|34713|34663|288
1704437400000|2024-01-05 06:50:00|34715.5|34665.5|34739.1|34689.1|34739.8|34689.8|34711.6|34661.6|246
1704437700000|2024-01-05 06:55:00|34739|34689|34726.4|34676.4|34752|34702|34724.8|34674.8|431
1704438000000|2024-01-05 07:00:00|34729.2|34679.2|34711.8|34661.8|34737.9|34686.7|34711.8|34661.8|396
1704438300000|2024-01-05 07:05:00|34711.3|34661.3|34708.6|34658.6|34716.7|34666.7|34702.2|34652.2|369
1704438600000|2024-01-05 07:10:00|34708.3|34658.3|34705.5|34655.5|34713.7|34663.7|34699.8|34649.8|385
1704438900000|2024-01-05 07:15:00|34705.4|34655.4|34703.1|34653.1|34710.9|34660.9|34699.4|34649.4|385
1704439200000|2024-01-05 07:20:00|34702.1|34652.1|34706.2|34656.2|34717.5|34667.5|34701.8|34651.8|359
1704439500000|2024-01-05 07:25:00|34706.7|34656.7|34723.5|34673.2|34723.6|34673.6|34706.5|34656.5|415
1704439800000|2024-01-05 07:30:00|34723.6|34673.6|34722.4|34672.4|34724.4|34674.4|34716.8|34666.8|410
1704440100000|2024-01-05 07:35:00|34722.5|34672.5|34718.3|34668.3|34728|34678|34713.8|34663.8|257
1704440400000|2024-01-05 07:40:00|34718.1|34668.1|34734.6|34684.6|34736.2|34686.2|34712.9|34662.9|384
1704440700000|2024-01-05 07:45:00|34734.9|34684.9|34730.9|34680.9|34739.3|34689.3|34729.1|34679.1|395
1704441000000|2024-01-05 07:50:00|34730.5|34680.5|34726.5|34676.5|34732.1|34682.1|34719.9|34669.9|355
1704441300000|2024-01-05 07:55:00|34726.2|34676.2|34739.2|34689.2|34740.8|34690.8|34723|34673|420
1704441600000|2024-01-05 08:00:00|34739.3|34689.3|34720.5|34700.5|34739.4|34711.3|34717.3|34680.9|448
1704441900000|2024-01-05 08:05:00|34720.6|34700.6|34679.8|34629.8|34720.6|34700.6|34673.4|34627.2|587
1704442200000|2024-01-05 08:10:00|34680.1|34630.1|34684.9|34664.9|34687.7|34665.9|34668.5|34625|480
1704442500000|2024-01-05 08:15:00|34685.1|34665.1|34699.2|34679.2|34703.9|34683.9|34681.2|34661.2|433
1704442800000|2024-01-05 08:20:00|34699.7|34679.7|34709.1|34689.1|34710.2|34690.2|34688.8|34668.8|387
1704443100000|2024-01-05 08:25:00|34709.8|34689.8|34713.5|34663.5|34724|34692.5|34698.3|34662.8|392
1704443400000|2024-01-05 08:30:00|34713.8|34663.8|34719.1|34669.1|34733.4|34683.4|34712.6|34662.6|452
1704443700000|2024-01-05 08:35:00|34719|34669|34692.5|34672.5|34723.3|34675.3|34680.9|34654|470
1704444000000|2024-01-05 08:40:00|34692.6|34672.6|34695.3|34675.3|34698|34678|34686.7|34666.7|415
1704444300000|2024-01-05 08:45:00|34695|34675|34689.3|34669.3|34697.5|34677.5|34686.5|34666.5|302
1704444600000|2024-01-05 08:50:00|34689.2|34669.2|34703.2|34683.2|34709.6|34686.4|34670.7|34644.3|494
1704444900000|2024-01-05 08:55:00|34703.1|34683.1|34700.5|34680.5|34712.8|34692.8|34697.5|34677.5|507
1704445200000|2024-01-05 09:00:00|34699.8|34679.8|34725.4|34675.4|34729.9|34679.9|34698.8|34657.8|430
1704445500000|2024-01-05 09:05:00|34725.5|34675.5|34705.4|34685.4|34737.6|34700.8|34705.4|34675.5|331
1704445800000|2024-01-05 09:10:00|34705.5|34685.5|34662.7|34642.7|34706.2|34686.2|34662.6|34642.6|403
1704446100000|2024-01-05 09:15:00|34663.7|34643.7|34657.6|34637.6|34667.5|34647.5|34656|34636|394
1704446400000|2024-01-05 09:20:00|34657.5|34637.5|34638.5|34618.5|34658.3|34638.3|34631.7|34611.7|455
1704446700000|2024-01-05 09:25:00|34638.6|34618.6|34628.9|34608.9|34644.5|34624.5|34625.8|34605.8|381
1704447000000|2024-01-05 09:30:00|34630.1|34610.1|34612.8|34592.8|34634.1|34614.1|34603|34583|428
1704447300000|2024-01-05 09:35:00|34612.7|34592.7|34620.7|34600.7|34635|34615|34609.8|34589.8|556
1704447600000|2024-01-05 09:40:00|34620.6|34600.6|34642.7|34622.7|34644|34624|34619.4|34599.4|385
1704447900000|2024-01-05 09:45:00|34642.8|34622.8|34650.9|34630.9|34654.9|34634.9|34642.5|34622.5|399
1704448200000|2024-01-05 09:50:00|34651.1|34631.1|34660.5|34640.5|34662.2|34642.2|34650.7|34630.7|332
1704448500000|2024-01-05 09:55:00|34660.3|34640.3|34677.9|34627.9|34679.3|34646.1|34656.7|34622.5|313
1704448800000|2024-01-05 10:00:00|34677.1|34627.1|34682.5|34662.5|34689.6|34669.6|34661.2|34624.6|475
1704449100000|2024-01-05 10:05:00|34682.4|34662.4|34697|34677|34699.2|34679.2|34680.8|34660.8|320
1704449400000|2024-01-05 10:10:00|34697.2|34677.2|34684.9|34664.9|34699.6|34679.6|34681.1|34661.1|311
1704449700000|2024-01-05 10:15:00|34685.1|34665.1|34684.5|34664.5|34691.7|34671.7|34679.3|34659.3|274
1704450000000|2024-01-05 10:20:00|34684.4|34664.4|34702|34682|34719.4|34687.3|34684.3|34660.9|309
1704450300000|2024-01-05 10:25:00|34702.3|34682.3|34702.5|34682.5|34704.3|34684.3|34697.5|34677.5|285
1704450600000|2024-01-05 10:30:00|34702.1|34682.1|34698|34648|34720.8|34685.2|34683.5|34647.9|281
1704450900000|2024-01-05 10:35:00|34698.1|34648.1|34674.7|34654.7|34699|34655.8|34667.8|34643.8|320
1704451200000|2024-01-05 10:40:00|34675|34655|34669.6|34649.6|34675|34655|34658.7|34638.7|282
1704451500000|2024-01-05 10:45:00|34669.5|34649.5|34673.8|34653.8|34680.3|34660.3|34668.4|34648.4|239
1704451800000|2024-01-05 10:50:00|34673.9|34653.9|34662.8|34642.8|34680.2|34660.2|34660.5|34640.5|271
1704452100000|2024-01-05 10:55:00|34662.9|34642.9|34652.1|34632.1|34664|34644|34647.7|34627.7|383
1704452400000|2024-01-05 11:00:00|34651.7|34631.7|34647.6|34627.6|34654.9|34634.9|34645.7|34625.7|357
1704452700000|2024-01-05 11:05:00|34647.5|34627.5|34655.4|34635.4|34655.4|34635.4|34643.2|34623.2|353
1704453000000|2024-01-05 11:10:00|34655.3|34635.3|34656.7|34636.7|34661.5|34641.5|34651.5|34631.5|343
1704453300000|2024-01-05 11:15:00|34656.9|34636.9|34648.1|34628.1|34665.7|34645.7|34645.3|34625.3|457
1704453600000|2024-01-05 11:20:00|34648.2|34628.2|34653.2|34633.2|34654.1|34634.1|34644.7|34624.7|316
1704453900000|2024-01-05 11:25:00|34653.7|34633.7|34671.6|34651.6|34673.8|34653.8|34652.2|34632.2|375
1704454200000|2024-01-05 11:30:00|34671.5|34651.5|34663.1|34643.1|34673.2|34653.2|34663.1|34643.1|234
1704454500000|2024-01-05 11:35:00|34663.5|34643.5|34661.1|34641.1|34664.2|34644.2|34650.6|34630.6|307
1704454800000|2024-01-05 11:40:00|34661.2|34641.2|34655.1|34635.1|34663.6|34643.6|34654.6|34634.6|241
1704455100000|2024-01-05 11:45:00|34655.2|34635.2|34654.5|34634.5|34659.1|34639.1|34650.5|34630.5|298
1704455400000|2024-01-05 11:50:00|34654.6|34634.6|34661.9|34641.9|34663|34643|34654.6|34634.6|262
1704455700000|2024-01-05 11:55:00|34661.5|34641.5|34657.2|34637.2|34663.6|34643.6|34657|34637|212
1704456000000|2024-01-05 12:00:00|34657.1|34637.1|34642.5|34622.5|34657.1|34637.1|34641.2|34621.2|316
1704456300000|2024-01-05 12:05:00|34642.6|34622.6|34643.5|34623.5|34648.3|34628.3|34636.1|34616.1|241
1704456600000|2024-01-05 12:10:00|34643.3|34623.3|34634.6|34614.6|34643.3|34623.3|34625.7|34605.7|327
1704456900000|2024-01-05 12:15:00|34634.4|34614.4|34630.2|34610.2|34643.8|34623.8|34618.2|34598.2|450
1704457200000|2024-01-05 12:20:00|34629.7|34609.7|34635|34615|34643.7|34623.7|34627.3|34607.3|325
1704457500000|2024-01-05 12:25:00|34634.9|34614.9|34639.5|34619.5|34660|34620.8|34632.1|34603.3|362
1704457800000|2024-01-05 12:30:00|34639.8|34619.8|34648.7|34628.7|34655.1|34635.1|34632.8|34612.8|326
1704458100000|2024-01-05 12:35:00|34648.6|34628.6|34672.1|34652.1|34676.1|34656.1|34643.7|34623.7|264
1704458400000|2024-01-05 12:40:00|34671.9|34651.9|34662.8|34642.8|34672.2|34652.2|34657.8|34637.8|388
1704458700000|2024-01-05 12:45:00|34662.9|34642.9|34668.9|34648.9|34668.9|34648.9|34657.1|34637.1|261
1704459000000|2024-01-05 12:50:00|34668.5|34648.5|34664.6|34644.6|34676.6|34656.6|34663.1|34643.1|284
1704459300000|2024-01-05 12:55:00|34664.9|34644.9|34647.6|34627.6|34671.6|34651.6|34642.8|34622.8|385
1704459600000|2024-01-05 13:00:00|34647.8|34627.8|34645.4|34625.4|34658.5|34638.5|34642.5|34622.5|546
1704459900000|2024-01-05 13:05:00|34643.7|34623.7|34642|34622|34657.9|34637.9|34629.6|34609.6|530
1704460200000|2024-01-05 13:10:00|34641.9|34621.9|34625.5|34605.5|34643.3|34623.3|34625.4|34605.4|419
1704460500000|2024-01-05 13:15:00|34625.4|34605.4|34638.2|34618.2|34638.2|34618.2|34624.3|34604.3|443
1704460800000|2024-01-05 13:20:00|34638.9|34618.9|34644.7|34624.7|34647.9|34627.9|34629.4|34609.4|533
1704461100000|2024-01-05 13:25:00|34644.9|34624.9|34691|34571|34697.1|34633.2|34639.8|34571|592
1704461400000|2024-01-05 13:30:00|34689.9|34569.9|34755.8|34705.8|34818.7|34766.5|34689.9|34569.9|1103
1704461700000|2024-01-05 13:35:00|34755.9|34705.9|34719.9|34669.9|34774.9|34739.1|34705.8|34666.8|992
1704462000000|2024-01-05 13:40:00|34727.6|34677.6|34647.7|34627.7|34752.1|34702.1|34640.9|34620.9|948
1704462300000|2024-01-05 13:45:00|34648.8|34628.8|34656|34636|34694.9|34674.9|34648.8|34628.8|848
1704462600000|2024-01-05 13:50:00|34656.1|34636.1|34634|34584|34670.2|34650.2|34624.9|34583.4|862
1704462900000|2024-01-05 13:55:00|34633|34583|34626.1|34606.1|34656.3|34636.3|34613.3|34576|795
1704463200000|2024-01-05 14:00:00|34625.6|34605.6|34557.7|34537.7|34625.6|34605.6|34555.8|34535.8|886
1704463500000|2024-01-05 14:05:00|34557.9|34537.9|34566.9|34546.9|34567.2|34547.2|34512.1|34492.1|877
1704463800000|2024-01-05 14:10:00|34567.1|34547.1|34594.4|34574.4|34601.4|34578.4|34557|34525.5|812
1704464100000|2024-01-05 14:15:00|34594.2|34574.2|34535.6|34515.6|34596.7|34576.7|34514.9|34494.9|853
1704464400000|2024-01-05 14:20:00|34536.1|34516.1|34535.4|34515.4|34538.9|34518.9|34518.1|34498.1|723
1704464700000|2024-01-05 14:25:00|34535.7|34515.7|34499.2|34479.2|34544.1|34524.1|34490.2|34470.2|718
1704465000000|2024-01-05 14:30:00|34499.5|34479.5|34512.9|34462.9|34520.8|34482.6|34487.8|34452.5|886
1704465300000|2024-01-05 14:35:00|34512.7|34462.7|34524.1|34504.1|34527.9|34504.5|34504.7|34461.9|828
1704465600000|2024-01-05 14:40:00|34523.1|34503.1|34531.9|34511.9|34546|34517.9|34508.4|34471.6|832
1704465900000|2024-01-05 14:45:00|34531.8|34511.8|34502.3|34482.3|34532.5|34512.5|34496.9|34476.9|783
1704466200000|2024-01-05 14:50:00|34502.4|34482.4|34505.3|34485.3|34506|34486|34484.2|34464.2|644
1704466500000|2024-01-05 14:55:00|34504.3|34484.3|34548.8|34482.6|34548.8|34504.5|34498.5|34478.5|674
1704466800000|2024-01-05 15:00:00|34548.5|34482.1|34357.9|34337.9|34548.5|34482.1|34349.3|34323.9|1059
1704467100000|2024-01-05 15:05:00|34355.4|34335.4|34371.3|34321.3|34404.7|34354.7|34336.5|34316.5|978
1704467400000|2024-01-05 15:10:00|34370.9|34320.9|34369.9|34349.9|34387.5|34351.4|34339.5|34302.2|937
1704467700000|2024-01-05 15:15:00|34370|34350|34385.6|34365.6|34424.3|34404.3|34369.2|34349.2|847
1704468000000|2024-01-05 15:20:00|34386.5|34366.5|34360.4|34340.4|34398.9|34378.9|34356.2|34336.2|872
1704468300000|2024-01-05 15:25:00|34360.2|34340.2|34390.2|34370.2|34392.1|34372.1|34349.5|34329.5|841
1704468600000|2024-01-05 15:30:00|34388.6|34368.6|34344.5|34324.5|34409|34389|34337.6|34317.6|789
1704468900000|2024-01-05 15:35:00|34342.4|34322.4|34345.8|34325.8|34383.7|34351.7|34332.5|34312.5|825
1704469200000|2024-01-05 15:40:00|34345.5|34325.5|34354.8|34334.8|34366|34339.2|34333.5|34312|795
1704469500000|2024-01-05 15:45:00|34354.7|34334.7|34395.5|34375.5|34398.7|34378.7|34344.2|34324.2|705
1704469800000|2024-01-05 15:50:00|34396|34376|34392.4|34372.4|34417.3|34397.3|34383.7|34363.7|687
1704470100000|2024-01-05 15:55:00|34392.5|34372.5|34401.6|34381.6|34411|34391|34391.7|34371.7|647
1704470400000|2024-01-05 16:00:00|34401.2|34381.2|34432.9|34412.9|34435.2|34415.2|34381.6|34361.6|727
1704470700000|2024-01-05 16:05:00|34433.2|34413.2|34410.9|34390.9|34440.6|34413.2|34406.6|34378.4|716
1704471000000|2024-01-05 16:10:00|34411.9|34391.9|34415.2|34395.2|34429.4|34399.6|34396.4|34376.4|700
1704471300000|2024-01-05 16:15:00|34415.9|34395.9|34450.7|34430.7|34450.9|34430.9|34400.9|34377|714
1704471600000|2024-01-05 16:20:00|34450.9|34430.9|34457.7|34437.7|34484.1|34459.6|34450.7|34412.1|738
1704471900000|2024-01-05 16:25:00|34457.3|34437.3|34470.2|34420.2|34483.5|34450|34455.6|34418.8|710
1704472200000|2024-01-05 16:30:00|34470.4|34420.4|34477.1|34427.1|34487.7|34437.7|34460.9|34410.9|813
1704472500000|2024-01-05 16:35:00|34476|34426|34469.2|34419.2|34483.9|34433.9|34468.8|34418.8|781
1704472800000|2024-01-05 16:40:00|34469.1|34419.1|34465.8|34415.8|34479.9|34429.9|34461.2|34411.2|673
1704473100000|2024-01-05 16:45:00|34465.4|34415.4|34513.9|34463.9|34520.2|34470.2|34463.8|34414.1|765
1704473400000|2024-01-05 16:50:00|34512.6|34462.6|34534.1|34484.1|34540.8|34490.8|34505|34455|1060
1704473700000|2024-01-05 16:55:00|34532.5|34482.5|34518.3|34498.3|34547.4|34501.1|34516.7|34475.1|913
1704474000000|2024-01-05 17:00:00|34533.9|34483.9|34534.7|34484.7|34546.6|34496.6|34528.7|34478.7|751
1704474300000|2024-01-05 17:05:00|34534.3|34484.3|34543.4|34493.4|34554.2|34504.2|34531.5|34481.5|720
1704474600000|2024-01-05 17:10:00|34543.5|34493.5|34524.4|34474.4|34548.1|34498.1|34517.7|34467.7|795
1704474900000|2024-01-05 17:15:00|34524.3|34474.3|34521.1|34471.1|34527.5|34477.5|34503.5|34453.5|614
1704475200000|2024-01-05 17:20:00|34521|34471|34518.2|34468.2|34523.1|34473.1|34502.1|34452.1|619
1704475500000|2024-01-05 17:25:00|34518.6|34468.6|34540.5|34490.5|34540.7|34490.7|34511.7|34461.7|684
1704475800000|2024-01-05 17:30:00|34540.8|34490.8|34549|34499|34549.2|34499.2|34528.1|34478.1|780
1704476100000|2024-01-05 17:35:00|34548.4|34498.4|34532.2|34482.2|34548.9|34498.9|34526.8|34476.8|622
1704476400000|2024-01-05 17:40:00|34532.1|34482.1|34525.6|34475.6|34533.1|34483.1|34519.6|34469.6|640
1704476700000|2024-01-05 17:45:00|34525.4|34475.4|34538.2|34488.2|34540.7|34490.7|34522.1|34472.1|788
1704477000000|2024-01-05 17:50:00|34538.1|34488.1|34534.9|34484.9|34545.5|34495.5|34528.2|34478.2|780
1704477300000|2024-01-05 17:55:00|34534.7|34484.7|34556.1|34506.1|34558|34508|34531.5|34481.5|709
1704477600000|2024-01-05 18:00:00|34556.6|34506.6|34591|34541|34591.8|34541.8|34556.6|34506.6|912
1704477900000|2024-01-05 18:05:00|34591.2|34541.2|34590.5|34540.5|34594.2|34544.2|34577.6|34527.6|729
1704478200000|2024-01-05 18:10:00|34590.2|34540.2|34601.9|34551.9|34608.8|34558.8|34584.3|34534.3|690
1704478500000|2024-01-05 18:15:00|34596.6|34546.6|34617.4|34567.4|34621|34571|34595.1|34543.5|703
1704478800000|2024-01-05 18:20:00|34617.3|34567.3|34614.3|34564.3|34626.5|34576.5|34612.4|34562.4|793
1704479100000|2024-01-05 18:25:00|34614.4|34564.4|34588.2|34538.2|34618.4|34568.4|34587|34537|706
1704479400000|2024-01-05 18:30:00|34588|34538|34579.4|34529.4|34590|34540|34577.9|34527.9|703
1704479700000|2024-01-05 18:35:00|34578.8|34528.8|34551|34501|34580.8|34530.8|34550.8|34500.8|665
1704480000000|2024-01-05 18:40:00|34550|34500|34562.6|34512.6|34563.2|34513.2|34548.1|34498.1|426
1704480300000|2024-01-05 18:45:00|34562.8|34512.8|34553|34503|34562.8|34512.8|34544.7|34494.7|354
1704480600000|2024-01-05 18:50:00|34553.2|34503.2|34553.7|34503.7|34559.5|34509.5|34551.8|34501.8|243
1704480900000|2024-01-05 18:55:00|34553.6|34503.6|34548.4|34498.4|34554.1|34504.1|34539.8|34489.8|232
1704481200000|2024-01-05 19:00:00|34548.3|34498.3|34547.8|34497.8|34548.3|34498.3|34540|34490|346
1704481500000|2024-01-05 19:05:00|34547.7|34497.7|34537.8|34487.8|34549.9|34499.9|34537.2|34487.2|300
1704481800000|2024-01-05 19:10:00|34537.6|34487.6|34535.8|34485.8|34540.5|34490.5|34527.9|34477.9|333
1704482100000|2024-01-05 19:15:00|34535.9|34485.9|34549.3|34499.3|34554|34504|34535.3|34485.3|423
1704482400000|2024-01-05 19:20:00|34550.4|34500.4|34558.1|34508.1|34559.1|34509.1|34543.9|34493.9|340
1704482700000|2024-01-05 19:25:00|34557.7|34507.7|34552.1|34502.1|34561.1|34511.1|34551.1|34501.1|478
1704483000000|2024-01-05 19:30:00|34552.2|34502.2|34550.1|34500.1|34554.3|34504.3|34543.4|34493.4|334
1704483300000|2024-01-05 19:35:00|34549.7|34499.7|34557.1|34507.1|34559.6|34509.6|34542.8|34492.8|446
1704483600000|2024-01-05 19:40:00|34557.6|34507.6|34570.8|34520.8|34577.9|34527.9|34557.3|34507.3|409
1704483900000|2024-01-05 19:45:00|34571.8|34521.8|34578.6|34528.6|34580.7|34530.7|34571|34521|439
1704484200000|2024-01-05 19:50:00|34578.5|34528.5|34581.6|34531.6|34588.8|34538.8|34572|34522|393
1704484500000|2024-01-05 19:55:00|34581.4|34531.4|34593.6|34543.6|34595.5|34545.5|34577.1|34527.1|414
1704484800000|2024-01-05 20:00:00|34594.1|34544.1|34594.9|34544.9|34602.8|34552.8|34586.9|34536.9|436
1704485100000|2024-01-05 20:05:00|34595.2|34545.2|34590.4|34540.4|34599|34549|34588.4|34538.4|282
1704485400000|2024-01-05 20:10:00|34590.6|34540.6|34596.7|34546.7|34598.8|34548.8|34590.4|34540.4|278
1704485700000|2024-01-05 20:15:00|34597.2|34547.2|34610|34560|34611|34561|34596.7|34546.7|258
1704486000000|2024-01-05 20:20:00|34610.1|34560.1|34605|34555|34610.2|34560.2|34600.8|34550.8|260
1704486300000|2024-01-05 20:25:00|34604.9|34554.9|34606.2|34556.2|34609.3|34559.3|34603.5|34553.5|270
1704486600000|2024-01-05 20:30:00|34606.4|34556.4|34607.3|34557.3|34618.1|34568.1|34604.4|34554.4|242
1704486900000|2024-01-05 20:35:00|34607.4|34557.4|34618.1|34568.1|34618.3|34568.3|34605.6|34555.6|215
1704487200000|2024-01-05 20:40:00|34618.2|34568.2|34609.3|34559.3|34622.3|34572.3|34609.3|34559.3|213
1704487500000|2024-01-05 20:45:00|34607.4|34557.4|34606.4|34556.4|34611.5|34561.5|34603.2|34553.2|290
1704487800000|2024-01-05 20:50:00|34606.6|34556.6|34609.7|34559.7|34612.2|34562.2|34602.7|34552.7|239
1704488100000|2024-01-05 20:55:00|34607.9|34557.9|34606|34556|34610.8|34560.8|34598.7|34548.7|299
1704488400000|2024-01-05 21:00:00|34603.8|34553.8|34611.4|34561.4|34613.7|34563.7|34602.9|34552.9|239
1704488700000|2024-01-05 21:05:00|34611.5|34561.5|34613|34563|34614.6|34564.6|34607|34557|139
1704489000000|2024-01-05 21:10:00|34611.2|34561.2|34610.6|34560.6|34614.2|34564.2|34608|34558|124
1704489300000|2024-01-05 21:15:00|34610.9|34560.9|34584.4|34526.3|34612.2|34562.2|34584.1|34525.2|200
1704489600000|2024-01-05 21:20:00|34584.2|34526.2|34586.2|34536.2|34588.3|34538.3|34581|34524.2|220
1704489900000|2024-01-05 21:25:00|34586|34536|34590.1|34540.1|34590.6|34540.6|34585.2|34534.9|202
1704490200000|2024-01-05 21:30:00|34590.8|34539.8|34594.4|34540.4|34595.7|34545.7|34590.2|34538.7|169
1704490500000|2024-01-05 21:35:00|34594.8|34540.8|34594.5|34544.5|34596|34546|34592.2|34538.3|186
1704490800000|2024-01-05 21:40:00|34594.6|34544.6|34635.3|34519.2|34635.8|34545.1|34590|34519.2|167
1704491100000|2024-01-05 21:45:00|34632.6|34514.5|34624.2|34504.2|34636.9|34516.9|34620.7|34500.7|223
1704491400000|2024-01-05 21:50:00|34624.1|34504.1|34608.1|34488.1|34626.5|34506.5|34605.4|34485.4|201
1704491700000|2024-01-05 21:55:00|34608|34488|34617.9|34497.9|34618.4|34498.4|34591.7|34471.7|267
1704661200000|2024-01-07 21:00:00|34620.3|34475.3|34620.3|34475.3|34620.3|34475.3|34620.3|34475.3|1
1704661500000|2024-01-07 21:05:00|34620.4|34475.4|34620.8|34475.8|34620.8|34475.8|34618.3|34473.3|6
1704661800000|2024-01-07 21:10:00|34615.4|34470.4|34614.2|34469.2|34615.4|34470.4|34614.2|34469.2|3
1704662100000|2024-01-07 21:15:00|34609.5|34464.5|34615.8|34470.8|34615.8|34470.8|34609.5|34464.5|2
1704662400000|2024-01-07 21:20:00|34609.5|34464.5|34623.8|34478.8|34623.8|34478.8|34609.5|34464.5|2
1704662700000|2024-01-07 21:25:00|34609.5|34464.5|34609.5|34464.5|34626.8|34481.8|34609.5|34464.5|19
1704663000000|2024-01-07 21:30:00|34626.8|34481.8|34625.3|34480.3|34626.8|34481.8|34615.8|34470.8|3
1704663300000|2024-01-07 21:35:00|34627.2|34482.2|34628.5|34483.5|34628.5|34483.5|34617.7|34472.7|3
1704663600000|2024-01-07 21:40:00|34617.7|34472.7|34615.2|34475.2|34617.7|34475.2|34615.2|34472.7|2
1704663900000|2024-01-07 21:45:00|34605.2|34485.2|34605.2|34485.2|34613.2|34493.2|34597|34477|4
1704664200000|2024-01-07 21:50:00|34597|34477|34600|34480|34600.6|34480.6|34597|34477|6
1704664500000|2024-01-07 21:55:00|34603.6|34483.6|34600|34480|34603.6|34483.6|34600|34480|2
1704664800000|2024-01-07 22:00:00|34618.2|34498.2|34615.7|34495.7|34632.5|34512.5|34606.6|34486.6|21
1704665100000|2024-01-07 22:05:00|34613.9|34493.9|34614.2|34494.2|34631.1|34511.1|34602.8|34482.8|76
1704665400000|2024-01-07 22:10:00|34618.8|34498.8|34610.2|34490.2|34629.4|34509.4|34606.6|34486.6|48
1704665700000|2024-01-07 22:15:00|34611.7|34491.7|34615|34495|34624.6|34504.6|34600.5|34480.5|57
1704666000000|2024-01-07 22:20:00|34624.2|34504.2|34604.4|34484.4|34624.4|34504.4|34604.4|34484.4|69
1704666300000|2024-01-07 22:25:00|34604.2|34484.2|34610|34490|34615.1|34495.1|34603.9|34483.9|67
1704666600000|2024-01-07 22:30:00|34606.6|34486.6|34608.5|34488.5|34613.7|34493.7|34601.8|34481.8|95
1704666900000|2024-01-07 22:35:00|34613|34493|34611.9|34491.9|34613.9|34493.9|34603.4|34483.4|51
1704667200000|2024-01-07 22:40:00|34611.7|34491.7|34601.8|34481.8|34611.9|34491.9|34601.8|34481.8|50
1704667500000|2024-01-07 22:45:00|34605.4|34485.4|34608.9|34488.9|34610.2|34490.2|34601.7|34481.7|48
1704667800000|2024-01-07 22:50:00|34607.9|34487.9|34606.3|34486.3|34610.1|34490.1|34592|34472|52
1704668100000|2024-01-07 22:55:00|34605.5|34485.5|34596.4|34476.4|34608.4|34497|34583.3|34476.4|129
1704668400000|2024-01-07 23:00:00|34596.7|34476.7|34613.5|34496.7|34616.8|34507.3|34596.3|34476.3|384
1704668700000|2024-01-07 23:05:00|34612.9|34496.4|34614.8|34499.9|34616.9|34506|34604.8|34491.4|167
1704669000000|2024-01-07 23:10:00|34614.3|34499.8|34609.1|34510.7|34615.7|34511.8|34606.1|34495.4|184
1704669300000|2024-01-07 23:15:00|34604.1|34510.8|34613.1|34500.6|34616.5|34519.7|34603.1|34499.9|180
1704669600000|2024-01-07 23:20:00|34613.2|34500.5|34608.3|34514.9|34621.2|34514.9|34602|34499.1|164
1704669900000|2024-01-07 23:25:00|34608|34514.8|34626.8|34517.7|34628.4|34525.3|34606.3|34506.5|144
1704670200000|2024-01-07 23:30:00|34626.9|34517.8|34630.3|34510.3|34633.8|34524.9|34615|34510.2|141
1704670500000|2024-01-07 23:35:00|34630.4|34510.4|34627.4|34519.1|34632.7|34523.3|34612.6|34507.3|140
1704670800000|2024-01-07 23:40:00|34627.6|34513.2|34630.2|34510.2|34634.4|34525.8|34611.5|34509.7|167
1704671100000|2024-01-07 23:45:00|34630.1|34510.1|34616.5|34503.4|34630.4|34519.7|34607.1|34502.5|157
1704671400000|2024-01-07 23:50:00|34611.7|34508.2|34616.3|34496.3|34620.6|34514|34606.5|34496.3|138
1704671700000|2024-01-07 23:55:00|34611.7|34499.4|34600.2|34503.3|34615.6|34510|34599.8|34491.4|201
1704676200000|2024-01-08 01:10:00|34564.5|34513.8|34568.2|34513.6|34569.3|34517|34561.9|34510|131
1704676500000|2024-01-08 01:15:00|34568.6|34513.7|34561|34505.6|34571|34517.7|34560.2|34505.6|226
1704676800000|2024-01-08 01:20:00|34561.2|34505.4|34558.2|34508.2|34561.8|34509.7|34555.7|34503|209
1704677100000|2024-01-08 01:25:00|34558.1|34508.1|34563.9|34510.1|34567.6|34517.4|34558.1|34508.1|163
1704677400000|2024-01-08 01:30:00|34561.5|34510.2|34559.4|34505.6|34566.3|34513.9|34554.5|34504.5|277
1704677700000|2024-01-08 01:35:00|34557.5|34507.5|34559.5|34507.2|34566.6|34514.3|34555.4|34505.1|256
1704678000000|2024-01-08 01:40:00|34557.6|34507.6|34560.2|34504.8|34563.7|34511.6|34555.8|34504.8|246
1704678300000|2024-01-08 01:45:00|34560.6|34504.4|34562|34512|34562.8|34512|34556.3|34503.7|215
1704678600000|2024-01-08 01:50:00|34562.2|34512.2|34574.6|34521.1|34574.9|34521.1|34562.2|34509.1|177
1704678900000|2024-01-08 01:55:00|34574.9|34521.2|34572|34522|34576.3|34524.7|34569.9|34518|180
1704679200000|2024-01-08 02:00:00|34571.9|34521.9|34578.4|34526|34581.2|34531.2|34571.9|34521.4|238
1704679500000|2024-01-08 02:05:00|34578.1|34526.1|34581.5|34531.5|34581.9|34531.5|34576.6|34524.6|179
1704679800000|2024-01-08 02:10:00|34581.3|34531.3|34587.7|34534.1|34587.7|34537.1|34581.3|34529.4|130
1704680100000|2024-01-08 02:15:00|34587.8|34535.1|34585.3|34535.3|34590.4|34538.6|34584.8|34532.7|165
1704680400000|2024-01-08 02:20:00|34585.5|34535.5|34590.3|34539.4|34593.2|34540.9|34581.5|34530.4|156
1704680700000|2024-01-08 02:25:00|34590.1|34539.8|34593.3|34543.3|34593.8|34543.8|34587.9|34537|151
1704681000000|2024-01-08 02:30:00|34593.4|34543.4|34602.1|34552.1|34604.8|34553.2|34593.1|34543.1|275
1704681300000|2024-01-08 02:35:00|34601.7|34551.7|34603.1|34551.6|34604.2|34552.6|34598.9|34548.6|141
1704681600000|2024-01-08 02:40:00|34603.2|34551.8|34601.3|34551.3|34604.3|34552.8|34600|34548.1|142
1704681900000|2024-01-08 02:45:00|34601.5|34551.5|34604.1|34550.3|34604.5|34552.9|34598.7|34548.7|170
1704682200000|2024-01-08 02:50:00|34604.2|34550.7|34609.9|34559.9|34611.5|34560.5|34601.1|34549.2|209
1704682500000|2024-01-08 02:55:00|34610.2|34560.2|34612|34558.8|34615.6|34564.1|34606.9|34556.9|199
1704682800000|2024-01-08 03:00:00|34613.1|34560.4|34614.5|34564.5|34617.2|34565.1|34610.7|34559|181
1704683100000|2024-01-08 03:05:00|34614.3|34564.3|34612.8|34560.1|34616|34565.5|34610.2|34559.9|161
1704683400000|2024-01-08 03:10:00|34612.9|34559.2|34611|34558.2|34613|34560.7|34607|34556.4|182
1704683700000|2024-01-08 03:15:00|34610|34560|34604.7|34554.2|34611.2|34560.2|34603.8|34552.4|145
1704684000000|2024-01-08 03:20:00|34604.6|34554.1|34608.1|34555.4|34611.5|34558.6|34604.6|34553.7|197
1704684300000|2024-01-08 03:25:00|34606|34556|34608.8|34558.8|34611.4|34558.8|34606|34555.4|123
1704684600000|2024-01-08 03:30:00|34609|34559|34615|34562|34616.3|34565.3|34609|34559|115
1704684900000|2024-01-08 03:35:00|34615.8|34563.5|34618.9|34568.9|34620.9|34570.9|34613.8|34563|158
1704685200000|2024-01-08 03:40:00|34618.6|34568.6|34634.8|34584|34639.6|34588.6|34618.1|34567.7|217
1704685500000|2024-01-08 03:45:00|34633.7|34583.9|34632|34582|34634|34584|34626.1|34576.1|214
1704685800000|2024-01-08 03:50:00|34632.7|34582.7|34637.7|34587.3|34639.2|34589.2|34627|34577|168
1704686100000|2024-01-08 03:55:00|34637.8|34587.4|34634.8|34584.6|34639.5|34589.1|34631.3|34581.3|186
1704686400000|2024-01-08 04:00:00|34634.9|34584.9|34638.1|34588.1|34638.6|34588.6|34630.8|34580.8|144
1704686700000|2024-01-08 04:05:00|34638.2|34588.2|34640|34590|34641.7|34591.7|34635.5|34585.5|133
1704687000000|2024-01-08 04:10:00|34640.1|34590.1|34638.6|34588.6|34640.7|34590.7|34636.7|34586.7|143
1704687300000|2024-01-08 04:15:00|34638.5|34588.5|34633|34583|34638.6|34588.6|34631.4|34581.4|144
1704687600000|2024-01-08 04:20:00|34633.5|34583.5|34627.9|34577.9|34633.8|34583.8|34627.8|34577.8|142
1704687900000|2024-01-08 04:25:00|34628.1|34578.1|34624.9|34574.9|34629.1|34579.1|34624.1|34574.1|76
1704688200000|2024-01-08 04:30:00|34624.4|34574.4|34626.6|34576.6|34627.2|34577.2|34623.3|34573.3|73
1704688500000|2024-01-08 04:35:00|34626.5|34576.5|34629.7|34579.7|34630.1|34580.1|34626.5|34576.5|112
1704688800000|2024-01-08 04:40:00|34629.8|34579.8|34624|34574|34629.8|34579.8|34621.3|34571.3|144
1704689100000|2024-01-08 04:45:00|34623.9|34573.9|34624.1|34574.1|34625.7|34575.7|34621.2|34571.2|122
1704689400000|2024-01-08 04:50:00|34624.6|34574.6|34625.1|34575.1|34627.6|34577.6|34623.2|34573.2|102
1704689700000|2024-01-08 04:55:00|34624.9|34574.9|34630.2|34580.2|34630.4|34580.4|34620.7|34570.7|154
1704690000000|2024-01-08 05:00:00|34630.4|34580.4|34632.3|34582.3|34634.6|34584.6|34630|34580|163
1704690300000|2024-01-08 05:05:00|34632.2|34582.2|34626.5|34576.5|34632.3|34582.3|34625.1|34575.1|117
1704690600000|2024-01-08 05:10:00|34626.4|34576.4|34625.5|34575.5|34628|34578|34624.4|34574.4|140
1704690900000|2024-01-08 05:15:00|34625.2|34575.2|34623|34573|34627.6|34577.6|34622.8|34572.8|114
1704691200000|2024-01-08 05:20:00|34623.6|34573.6|34626.4|34576.4|34626.7|34576.7|34622.9|34572.9|77
1704691500000|2024-01-08 05:25:00|34626.5|34576.5|34624.5|34574.5|34626.5|34576.5|34622.6|34572.6|105
1704691800000|2024-01-08 05:30:00|34624|34574|34634.4|34584.4|34636.6|34586.6|34624|34574|143
1704692100000|2024-01-08 05:35:00|34634.3|34584.3|34628.3|34578.3|34635.7|34585.7|34627.7|34577.7|171
1704692400000|2024-01-08 05:40:00|34628.2|34578.2|34629.1|34579.1|34631.3|34581.3|34626.4|34576.4|187
1704692700000|2024-01-08 05:45:00|34629|34579|34624.6|34574.6|34629.4|34579.4|34623.7|34573.7|112
1704693000000|2024-01-08 05:50:00|34625|34575|34620.1|34570.1|34627|34577|34619.6|34569.6|160
1704693300000|2024-01-08 05:55:00|34620.4|34570.4|34619.4|34569.4|34623.4|34573.4|34619.3|34569.3|160
1704693600000|2024-01-08 06:00:00|34620|34570|34617.9|34567.9|34624.9|34574.9|34617.2|34567.2|197
1704693900000|2024-01-08 06:05:00|34618.1|34568.1|34612.5|34562.5|34618.1|34568.1|34610.9|34560.9|205
1704694200000|2024-01-08 06:10:00|34612.6|34562.6|34611.2|34561.2|34619.8|34569.8|34609.6|34559.6|168
1704694500000|2024-01-08 06:15:00|34610.6|34560.6|34608.8|34558.8|34612|34562|34606.9|34556.9|91
1704694800000|2024-01-08 06:20:00|34610.4|34560.4|34602.4|34552.4|34612.2|34562.2|34602.4|34552.4|145
1704695100000|2024-01-08 06:25:00|34602.7|34552.7|34597.4|34547.4|34605.6|34555.6|34596.8|34546.8|201
1704695400000|2024-01-08 06:30:00|34597.5|34547.5|34602.2|34552.2|34606.1|34556.1|34596.7|34546.7|261
1704695700000|2024-01-08 06:35:00|34601.9|34551.9|34599|34549|34602.2|34552.2|34593.1|34543.1|205
1704696000000|2024-01-08 06:40:00|34599.4|34549.4|34596.1|34546.1|34599.9|34549.9|34594.4|34544.4|187
1704696300000|2024-01-08 06:45:00|34596|34546|34590.9|34540.9|34597|34547|34587.1|34537.1|221
1704696600000|2024-01-08 06:50:00|34591.2|34541.2|34581.9|34531.9|34593.8|34543.8|34580.8|34530.8|177
1704696900000|2024-01-08 06:55:00|34581.8|34531.8|34613.2|34542.5|34614.5|34558.2|34575.6|34525.6|336
1704697200000|2024-01-08 07:00:00|34611.5|34540.8|34593.4|34543.4|34614.7|34554.5|34581.4|34531.4|524
1704697500000|2024-01-08 07:05:00|34594.2|34544.2|34598.1|34548.1|34603.6|34553.6|34588.6|34538.6|507
1704697800000|2024-01-08 07:10:00|34598.2|34548.2|34585.8|34535.8|34600.5|34550.5|34582.6|34532.6|544
1704698100000|2024-01-08 07:15:00|34585.7|34535.7|34595.2|34545.2|34595.2|34558.7|34564.6|34526.9|406
1704698400000|2024-01-08 07:20:00|34595.5|34545.5|34588.6|34538.6|34597.1|34560.2|34580.1|34536.5|429
1704698700000|2024-01-08 07:25:00|34588.5|34538.5|34587.6|34537.6|34591.7|34541.7|34583.2|34533.2|304
1704699000000|2024-01-08 07:30:00|34587.4|34537.4|34593.6|34543.6|34594.2|34544.2|34576.4|34526.4|630
1704699300000|2024-01-08 07:35:00|34593.4|34543.4|34594.3|34544.3|34607.2|34566.6|34575.6|34540.7|523
1704699600000|2024-01-08 07:40:00|34594.4|34544.4|34578.7|34528.7|34601.4|34551.4|34575.5|34525.5|489
1704699900000|2024-01-08 07:45:00|34577.7|34527.7|34564.2|34514.2|34579.4|34529.4|34560.1|34510.1|462
1704700200000|2024-01-08 07:50:00|34564.3|34514.3|34547.3|34527.3|34568.3|34540.1|34541.7|34507.1|454
1704700500000|2024-01-08 07:55:00|34547|34527|34545.1|34525.1|34566.9|34533.7|34540.4|34505.6|502
1704700800000|2024-01-08 08:00:00|34544.7|34524.7|34554.2|34534.2|34574.9|34538.5|34544|34511.8|614
1704701100000|2024-01-08 08:05:00|34554.7|34534.7|34526.9|34506.9|34591.7|34555.4|34525.5|34505.5|634
1704701400000|2024-01-08 08:10:00|34527|34507|34547.4|34527.4|34553.6|34533.6|34508.4|34488.4|629
1704701700000|2024-01-08 08:15:00|34547.7|34527.7|34537.5|34517.5|34553|34533|34535.4|34515.4|546
1704702000000|2024-01-08 08:20:00|34537.4|34517.4|34542.2|34522.2|34563.7|34527.6|34526.7|34506.2|519
1704702300000|2024-01-08 08:25:00|34540.3|34520.3|34600.2|34580.2|34624.3|34594.9|34540.3|34520.3|653
1704702600000|2024-01-08 08:30:00|34600.1|34580.1|34610.5|34590.5|34632.4|34612.4|34586.4|34558.7|626
1704702900000|2024-01-08 08:35:00|34610.6|34590.6|34611.6|34561.6|34620.2|34596.3|34600.8|34559.2|512
1704703200000|2024-01-08 08:40:00|34611.5|34561.5|34617.5|34567.5|34623.5|34573.5|34605.4|34555.4|452
1704703500000|2024-01-08 08:45:00|34617.3|34567.3|34591.1|34571.1|34618.1|34580.8|34589.8|34562.7|424
1704703800000|2024-01-08 08:50:00|34591.2|34571.2|34597.9|34577.9|34598.1|34578.1|34587.2|34567.2|436
1704704100000|2024-01-08 08:55:00|34597.8|34577.8|34599.5|34579.5|34604.8|34584.8|34592.9|34572.9|442
1704704400000|2024-01-08 09:00:00|34599.8|34579.8|34611.4|34591.4|34611.4|34591.4|34592.7|34572.7|450
1704704700000|2024-01-08 09:05:00|34611|34591|34601.5|34581.5|34617|34597|34597.6|34577.6|420
1704705000000|2024-01-08 09:10:00|34602|34582|34606.2|34586.2|34621.3|34601.3|34600.4|34580.4|365
1704705300000|2024-01-08 09:15:00|34606.1|34586.1|34618|34598|34618|34598|34601.6|34581.6|351
1704705600000|2024-01-08 09:20:00|34617.7|34597.7|34629.7|34609.7|34630.3|34610.3|34613.6|34593.6|308
1704705900000|2024-01-08 09:25:00|34629.6|34609.6|34620.4|34600.4|34630.2|34610.2|34613.9|34593.9|396
1704706200000|2024-01-08 09:30:00|34620.7|34600.7|34626.7|34606.7|34634.8|34614.8|34620.7|34600.7|459
1704706500000|2024-01-08 09:35:00|34627|34607|34609.7|34589.7|34631.1|34611.1|34608.9|34588.9|409
1704706800000|2024-01-08 09:40:00|34610.3|34590.3|34597.7|34577.7|34610.3|34590.3|34594.5|34574.5|414
1704707100000|2024-01-08 09:45:00|34597.8|34577.8|34574.9|34554.9|34598|34578|34574.5|34554.5|399
1704707400000|2024-01-08 09:50:00|34574.5|34554.5|34546.4|34526.4|34577.7|34557.7|34546.2|34526.2|446
1704707700000|2024-01-08 09:55:00|34546.2|34526.2|34549.9|34529.9|34550|34530|34521|34501|473
1704708000000|2024-01-08 10:00:00|34549.7|34529.7|34552.6|34532.6|34554.6|34534.6|34540.7|34520.7|405
1704708300000|2024-01-08 10:05:00|34552|34532|34546.8|34526.8|34555.5|34535.5|34540.7|34520.7|438
1704708600000|2024-01-08 10:10:00|34546.6|34526.6|34552|34532|34554.1|34534.1|34541.4|34521.4|405
1704708900000|2024-01-08 10:15:00|34552.1|34532.1|34541.8|34521.8|34554.4|34534.4|34524.7|34504.7|426
1704709200000|2024-01-08 10:20:00|34542.1|34522.1|34532.4|34512.4|34548.7|34528.7|34530.2|34510.2|401
1704709500000|2024-01-08 10:25:00|34533.1|34513.1|34530.6|34510.6|34540.3|34520.3|34528.3|34508.3|357
1704709800000|2024-01-08 10:30:00|34530.3|34510.3|34511|34491|34530.3|34510.3|34499.2|34479.2|392
1704710100000|2024-01-08 10:35:00|34511.1|34491.1|34550.7|34530.7|34552.3|34532.3|34511.1|34491.1|350
1704710400000|2024-01-08 10:40:00|34550.6|34530.6|34533.7|34513.7|34550.6|34530.6|34521.6|34501.6|422
1704710700000|2024-01-08 10:45:00|34533.6|34513.6|34519.2|34499.2|34533.7|34513.7|34509.6|34489.6|339
1704711000000|2024-01-08 10:50:00|34519.3|34499.3|34511.5|34491.5|34522.5|34502.5|34507.5|34487.5|400
1704711300000|2024-01-08 10:55:00|34511.4|34491.4|34496.1|34476.1|34520.1|34500.1|34494.4|34474.4|382
1704711600000|2024-01-08 11:00:00|34496|34476|34507.1|34487.1|34520.8|34500.8|34495.8|34475.8|357
1704711900000|2024-01-08 11:05:00|34507|34487|34512.2|34492.2|34524.8|34504.8|34506.6|34486.6|441
1704712200000|2024-01-08 11:10:00|34510.2|34490.2|34485.1|34465.1|34510.4|34490.4|34484.8|34464.8|332
1704712500000|2024-01-08 11:15:00|34485.2|34465.2|34503.5|34483.5|34503.6|34483.6|34479|34459|450
1704712800000|2024-01-08 11:20:00|34503.8|34483.8|34525|34505|34525.7|34505.7|34484.6|34464.6|423
1704713100000|2024-01-08 11:25:00|34524.6|34504.6|34509.2|34489.2|34532.5|34512.5|34509|34489|351
1704713400000|2024-01-08 11:30:00|34509.4|34489.4|34508.5|34488.5|34510.2|34490.2|34497.2|34477.2|460
1704713700000|2024-01-08 11:35:00|34508.4|34488.4|34517.8|34497.8|34522.3|34502.3|34507.9|34487.9|358
1704714000000|2024-01-08 11:40:00|34517.9|34497.9|34521.8|34501.8|34522.4|34502.4|34511.9|34491.9|358
1704714300000|2024-01-08 11:45:00|34521.7|34501.7|34538.1|34518.1|34546.5|34526.5|34516.4|34496.4|356
1704714600000|2024-01-08 11:50:00|34538.4|34518.4|34522.3|34502.3|34541|34521|34521.7|34501.7|335
1704714900000|2024-01-08 11:55:00|34521.7|34501.7|34524.7|34504.7|34527.3|34507.3|34514.9|34494.9|357
1704715200000|2024-01-08 12:00:00|34525.4|34505.4|34500.4|34480.4|34526|34506|34499.6|34479.6|331
1704715500000|2024-01-08 12:05:00|34500.5|34480.5|34487.8|34467.8|34504.2|34484.2|34479.9|34459.9|427
1704715800000|2024-01-08 12:10:00|34487.9|34467.9|34476|34456|34493.2|34473.2|34475.4|34455.4|411
1704716100000|2024-01-08 12:15:00|34476.2|34456.2|34504.4|34484.4|34508.1|34488.1|34475|34455|365
1704716400000|2024-01-08 12:20:00|34504.5|34484.5|34512|34492|34515.4|34495.4|34489.1|34469.1|371
1704716700000|2024-01-08 12:25:00|34513.1|34493.1|34525|34505|34533.9|34513.9|34513|34493|437
1704717000000|2024-01-08 12:30:00|34524.9|34504.9|34542.5|34522.5|34547.4|34527.4|34523.1|34503.1|382
1704717300000|2024-01-08 12:35:00|34542.6|34522.6|34533.9|34513.9|34542.6|34522.6|34533.9|34513.9|272
1704717600000|2024-01-08 12:40:00|34533.7|34513.7|34522|34502|34533.9|34513.9|34522|34502|344
1704717900000|2024-01-08 12:45:00|34522.1|34502.1|34507.8|34487.8|34523.8|34503.8|34507.8|34487.8|372
1704718200000|2024-01-08 12:50:00|34507.5|34487.5|34509.3|34489.3|34516.7|34496.7|34505.3|34485.3|341
1704718500000|2024-01-08 12:55:00|34509.5|34489.5|34511.3|34491.3|34518.4|34498.4|34503|34483|420
1704718800000|2024-01-08 13:00:00|34511.5|34491.5|34500.4|34480.4|34511.5|34491.5|34495.5|34475.5|479
1704719100000|2024-01-08 13:05:00|34500.6|34480.6|34508.4|34488.4|34512.5|34492.5|34498.9|34478.9|435
1704719400000|2024-01-08 13:10:00|34508.8|34488.8|34507.6|34487.6|34515.8|34495.8|34502.2|34482.2|429
1704719700000|2024-01-08 13:15:00|34507.4|34487.4|34499.5|34479.5|34513|34493|34487.9|34467.9|432
1704720000000|2024-01-08 13:20:00|34499.1|34479.1|34493.2|34473.2|34509.6|34489.6|34489.9|34469.9|554
1704720300000|2024-01-08 13:25:00|34493.3|34473.3|34478.5|34458.5|34493.7|34473.7|34478.1|34458.1|533
1704720600000|2024-01-08 13:30:00|34478.2|34458.2|34477|34457|34487.6|34467.6|34467.6|34447.6|527
1704720900000|2024-01-08 13:35:00|34477.1|34457.1|34466.4|34446.4|34477.1|34457.1|34453.9|34433.9|437
1704721200000|2024-01-08 13:40:00|34465.8|34445.8|34464.8|34444.8|34476.9|34456.9|34459.4|34439.4|473
1704721500000|2024-01-08 13:45:00|34464.7|34444.7|34482.3|34462.3|34487.6|34467.6|34464.7|34444.7|518
1704721800000|2024-01-08 13:50:00|34482.4|34462.4|34481.8|34461.8|34493.7|34473.7|34475.1|34455.1|482
1704722100000|2024-01-08 13:55:00|34481.5|34461.5|34475.3|34455.3|34485|34465|34471.1|34451.1|444
1704722400000|2024-01-08 14:00:00|34475.7|34455.7|34469.7|34449.7|34477|34457|34457.9|34437.9|609
1704722700000|2024-01-08 14:05:00|34469.8|34449.8|34462.8|34442.8|34477.5|34457.5|34458.9|34438.9|492
1704723000000|2024-01-08 14:10:00|34463|34443|34438.6|34418.6|34464.9|34444.9|34424.4|34404.4|540
1704723300000|2024-01-08 14:15:00|34438.2|34418.2|34431.9|34411.9|34446.7|34426.7|34431.8|34411.8|552
1704723600000|2024-01-08 14:20:00|34431.7|34411.7|34454.5|34434.5|34455.9|34435.9|34431.2|34411.2|574
1704723900000|2024-01-08 14:25:00|34454.6|34434.6|34468.4|34448.4|34472.6|34452.6|34452.8|34432.8|481
1704724200000|2024-01-08 14:30:00|34467.7|34447.7|34453|34433|34473.5|34453.5|34444.3|34424.3|597
1704724500000|2024-01-08 14:35:00|34452.8|34432.8|34460.5|34440.5|34475.4|34455.4|34442.5|34422.5|701
1704724800000|2024-01-08 14:40:00|34460.8|34440.8|34465.3|34445.3|34468.8|34448.8|34448|34428|572
1704725100000|2024-01-08 14:45:00|34465.1|34445.1|34462.4|34442.4|34470.3|34450.3|34444|34424|635
1704725400000|2024-01-08 14:50:00|34462.7|34442.7|34473.8|34453.8|34476.5|34456.5|34458.5|34438.5|538
1704725700000|2024-01-08 14:55:00|34474.1|34454.1|34455.6|34435.6|34481.7|34461.7|34454.4|34434.4|539
1704726000000|2024-01-08 15:00:00|34456|34436|34436.7|34416.7|34462.1|34442.1|34435.2|34415.2|535
1704726300000|2024-01-08 15:05:00|34436.2|34416.2|34440.6|34420.6|34443.9|34423.9|34430|34410|523
1704726600000|2024-01-08 15:10:00|34440.5|34420.5|34445.7|34425.7|34450.9|34430.9|34426.5|34406.5|464
1704726900000|2024-01-08 15:15:00|34445.8|34425.8|34421.8|34401.8|34446.7|34426.7|34417.2|34397.2|484
1704727200000|2024-01-08 15:20:00|34421.7|34401.7|34443.6|34423.6|34449.1|34429.1|34421.7|34401.7|419
1704727500000|2024-01-08 15:25:00|34443.8|34423.8|34424.2|34404.2|34444.9|34424.9|34417.3|34397.3|392
1704727800000|2024-01-08 15:30:00|34423.8|34403.8|34435.6|34415.6|34440.6|34420.6|34415.7|34395.7|506
1704728100000|2024-01-08 15:35:00|34435.5|34415.5|34440.6|34420.6|34445.5|34425.5|34433.8|34413.8|485
1704728400000|2024-01-08 15:40:00|34440.8|34420.8|34434.2|34414.2|34443.4|34423.4|34431.9|34411.9|395
1704728700000|2024-01-08 15:45:00|34434.3|34414.3|34415.2|34395.2|34438.8|34418.8|34415.2|34395.2|460
1704729000000|2024-01-08 15:50:00|34415|34395|34426.3|34406.3|34428.8|34408.8|34402.5|34382.5|516
1704729300000|2024-01-08 15:55:00|34425.4|34405.4|34419.2|34399.2|34431.2|34411.2|34417.4|34397.4|537
1704729600000|2024-01-08 16:00:00|34416.1|34396.1|34417|34397|34418.7|34398.7|34402.2|34382.2|530
1704729900000|2024-01-08 16:05:00|34416.8|34396.8|34394.6|34374.6|34416.8|34396.8|34386.7|34366.7|444
1704730200000|2024-01-08 16:10:00|34394.5|34374.5|34386.5|34366.5|34400.2|34380.2|34379.3|34359.3|480
1704730500000|2024-01-08 16:15:00|34387.2|34367.2|34399|34379|34404|34384|34386.7|34366.7|477
1704730800000|2024-01-08 16:20:00|34398.5|34378.5|34396|34376|34400.2|34380.2|34384.7|34364.7|426
1704731100000|2024-01-08 16:25:00|34396.1|34376.1|34402.9|34382.9|34408.9|34388.9|34395.9|34375.9|469
1704731400000|2024-01-08 16:30:00|34402.8|34382.8|34398.1|34378.1|34402.9|34382.9|34398.1|34378.1|283
1704731700000|2024-01-08 16:35:00|34398.2|34378.2|34401.5|34381.5|34401.8|34381.8|34387.7|34367.7|309
1704732000000|2024-01-08 16:40:00|34401.6|34381.6|34387.4|34367.4|34401.6|34381.6|34380.7|34360.7|335
1704732300000|2024-01-08 16:45:00|34387.1|34367.1|34397.1|34377.1|34398.8|34378.8|34382.8|34362.8|301
1704732600000|2024-01-08 16:50:00|34397|34377|34401.6|34381.6|34404|34384|34394.1|34374.1|264
1704732900000|2024-01-08 16:55:00|34401.5|34381.5|34381.1|34361.1|34402|34382|34378.4|34358.4|410
1704733200000|2024-01-08 17:00:00|34381.4|34361.4|34376.7|34356.7|34385|34365|34373.9|34353.9|373
1704733500000|2024-01-08 17:05:00|34376.8|34356.8|34403.7|34353.7|34405.4|34358.8|34376.6|34339|325
1704733800000|2024-01-08 17:10:00|34403.5|34353.5|34395.6|34375.6|34406|34377.9|34386.9|34351.5|258
1704734100000|2024-01-08 17:15:00|34396.1|34376.1|34403.2|34383.2|34403.5|34383.5|34393.5|34373.5|245
1704734400000|2024-01-08 17:20:00|34403.7|34383.7|34411.5|34391.5|34413|34393|34403.4|34383.4|269
1704734700000|2024-01-08 17:25:00|34410.6|34390.6|34412.1|34392.1|34416.8|34396.8|34406.3|34386.3|223
1704735000000|2024-01-08 17:30:00|34411.8|34391.8|34422.6|34402.6|34424.7|34404.7|34411.8|34391.8|232
1704735300000|2024-01-08 17:35:00|34422.8|34402.8|34414.9|34394.9|34425.5|34405.5|34413.9|34393.9|268
1704735600000|2024-01-08 17:40:00|34414.7|34394.7|34418.5|34398.5|34420.8|34400.8|34414.3|34394.3|222
1704735900000|2024-01-08 17:45:00|34418.6|34398.6|34437.8|34387.8|34437.8|34408.1|34418.6|34387.8|279
1704736200000|2024-01-08 17:50:00|34438.1|34388.1|34434.3|34384.3|34441.2|34391.2|34432.8|34382.8|233
1704736500000|2024-01-08 17:55:00|34434.5|34384.5|34436.4|34386.4|34437.7|34387.7|34432.5|34382.5|227
1704736800000|2024-01-08 18:00:00|34436.7|34386.7|34439.1|34389.1|34444.5|34394.5|34436.7|34386.7|238
1704737100000|2024-01-08 18:05:00|34438.5|34388.5|34443.2|34393.2|34443.2|34393.2|34434.1|34384.1|230
1704737400000|2024-01-08 18:10:00|34443.8|34393.8|34450.7|34400.7|34450.9|34400.9|34442.9|34392.9|174
1704737700000|2024-01-08 18:15:00|34450.6|34400.6|34450.1|34400.1|34453.7|34403.7|34449.3|34399.3|211
1704738000000|2024-01-08 18:20:00|34449.9|34399.9|34452.5|34402.5|34453.8|34403.8|34449.9|34399.9|123
1704738300000|2024-01-08 18:25:00|34453.1|34403.1|34457.4|34407.4|34460.9|34410.9|34452.5|34402.5|264
1704738600000|2024-01-08 18:30:00|34457.5|34407.5|34479|34459|34495.7|34460.4|34455.7|34405.7|374
1704738900000|2024-01-08 18:35:00|34479.1|34459.1|34476.5|34456.5|34484.1|34464.1|34473.3|34453.3|265
1704739200000|2024-01-08 18:40:00|34476.4|34456.4|34490.9|34440.9|34499.6|34464.9|34476.4|34440.9|224
1704739500000|2024-01-08 18:45:00|34490.7|34440.7|34485.7|34435.7|34492.1|34442.1|34483.7|34433.7|189
1704739800000|2024-01-08 18:50:00|34485.5|34435.5|34469.5|34449.5|34486.8|34454.5|34468.7|34435.4|206
1704740100000|2024-01-08 18:55:00|34469.4|34449.4|34472.8|34422.8|34485.3|34449.6|34469.4|34422.2|273
1704740400000|2024-01-08 19:00:00|34472.9|34422.9|34479.8|34429.8|34481.1|34431.1|34464.5|34414.5|371
1704740700000|2024-01-08 19:05:00|34479|34429|34477.9|34427.9|34480.9|34430.9|34473.2|34423.2|246
1704741000000|2024-01-08 19:10:00|34477.7|34427.7|34466.3|34416.3|34478.4|34428.4|34465.3|34415.3|247
1704741300000|2024-01-08 19:15:00|34466.4|34416.4|34467|34417|34470.3|34420.3|34463.3|34413.3|237
1704741600000|2024-01-08 19:20:00|34466.9|34416.9|34467.4|34417.4|34470.5|34420.5|34466.1|34416.1|206
1704741900000|2024-01-08 19:25:00|34467.2|34417.2|34469.7|34419.7|34470.4|34420.4|34461.6|34411.6|323
1704742200000|2024-01-08 19:30:00|34469.6|34419.6|34460.1|34410.1|34469.6|34419.6|34458.1|34408.1|305
1704742500000|2024-01-08 19:35:00|34460|34410|34463.3|34413.3|34465.4|34415.4|34459.6|34409.6|198
1704742800000|2024-01-08 19:40:00|34463.2|34413.2|34459.3|34409.3|34465.4|34415.4|34456.2|34406.2|238
1704743100000|2024-01-08 19:45:00|34459.4|34409.4|34456.3|34406.3|34462.7|34412.7|34452.8|34402.8|249
1704743400000|2024-01-08 19:50:00|34456.2|34406.2|34454.8|34404.8|34457.1|34407.1|34451.9|34401.9|248
1704743700000|2024-01-08 19:55:00|34455.1|34405.1|34455.5|34405.5|34461.6|34411.6|34451.7|34401.7|287
1704744000000|2024-01-08 20:00:00|34455.6|34405.6|34466.4|34416.4|34471.8|34421.8|34455.6|34405.6|253
1704744300000|2024-01-08 20:05:00|34466.8|34416.8|34473.8|34423.8|34475.8|34425.8|34466.8|34416.8|206
1704744600000|2024-01-08 20:10:00|34473.9|34423.9|34490.7|34440.7|34490.9|34440.9|34472.2|34422.2|262
1704744900000|2024-01-08 20:15:00|34490.8|34440.8|34485.7|34435.7|34493.8|34443.8|34485.7|34435.7|191
1704745200000|2024-01-08 20:20:00|34485.8|34435.8|34486.6|34436.6|34488.7|34438.7|34485|34435|222
1704745500000|2024-01-08 20:25:00|34486.8|34436.8|34482.8|34432.8|34486.8|34436.8|34482|34432|288
1704745800000|2024-01-08 20:30:00|34482.9|34432.9|34475.9|34425.9|34483.4|34433.4|34474.7|34424.7|261
1704746100000|2024-01-08 20:35:00|34476|34426|34472.9|34422.9|34482.2|34432.2|34468.8|34418.8|299
1704746400000|2024-01-08 20:40:00|34472.8|34422.8|34477.2|34427.2|34481.5|34431.5|34470.9|34420.9|306
1704746700000|2024-01-08 20:45:00|34477.5|34427.5|34485.4|34435.4|34486.1|34436.1|34477.4|34427.4|314
1704747000000|2024-01-08 20:50:00|34485.1|34435.1|34477.6|34427.6|34485.3|34435.3|34472.7|34422.7|324
1704747300000|2024-01-08 20:55:00|34477.7|34427.7|34475.8|34425.8|34480.1|34430.1|34469.7|34419.7|334
1704747600000|2024-01-08 21:00:00|34475.6|34425.6|34477.1|34427.1|34479|34429|34470.8|34420.8|199
1704747900000|2024-01-08 21:05:00|34477.2|34427.2|34472.5|34422.5|34478.4|34428.4|34472.3|34422.3|136
1704748200000|2024-01-08 21:10:00|34472.4|34422.4|34484.3|34434.3|34486|34436|34472.4|34422.4|171
1704748500000|2024-01-08 21:15:00|34484.4|34434.4|34480.7|34430.7|34484.4|34434.4|34478.4|34428.4|181
1704748800000|2024-01-08 21:20:00|34480.8|34430.8|34479.6|34429.6|34482.8|34432.8|34479.6|34429.6|151
1704749100000|2024-01-08 21:25:00|34480.2|34430.2|34487.1|34437.1|34487.7|34437.7|34480|34430|228
1704749400000|2024-01-08 21:30:00|34487.4|34437.4|34491|34441|34492.6|34442.6|34486.6|34436.6|152
1704749700000|2024-01-08 21:35:00|34490.9|34440.9|34492.4|34442.4|34493.3|34443.3|34486.8|34436.8|206
1704750000000|2024-01-08 21:40:00|34492.3|34442.3|34493.6|34440|34496.4|34446.4|34490.7|34438.6|223
1704750300000|2024-01-08 21:45:00|34494.9|34441.4|34503.3|34436|34506.3|34441.7|34494.5|34429.3|345
1704750600000|2024-01-08 21:50:00|34503.2|34435.6|34502.9|34442.3|34509|34449.4|34494.2|34427.9|297
1704750900000|2024-01-08 21:55:00|34504.4|34445.2|34523.9|34420.4|34523.9|34450|34500.4|34418.5|279
1704751200000|2024-01-08 22:00:00|34539|34419|34545.5|34425.5|34545.5|34425.5|34530.7|34410.7|26
1704751500000|2024-01-08 22:05:00|34546.2|34426.2|34541.7|34421.7|34554.4|34434.4|34539.6|34419.6|127
1704751800000|2024-01-08 22:10:00|34543|34423|34537.1|34417.1|34543|34423|34536.2|34416.2|44
1704752100000|2024-01-08 22:15:00|34536.9|34416.9|34541.1|34421.1|34553.9|34433.9|34536.6|34416.6|295
1704752400000|2024-01-08 22:20:00|34540.9|34420.9|34544.2|34424.2|34544.3|34424.3|34538.8|34418.8|122
1704752700000|2024-01-08 22:25:00|34544.1|34424.1|34548.3|34428.3|34549.4|34429.4|34544.1|34424.1|78
1704753000000|2024-01-08 22:30:00|34548.2|34428.2|34549.4|34429.4|34550|34430|34544.7|34424.7|112
1704753300000|2024-01-08 22:35:00|34549.2|34429.2|34548.5|34428.5|34549.7|34429.7|34547.7|34427.7|117
1704753600000|2024-01-08 22:40:00|34548.4|34428.4|34550.5|34430.5|34550.9|34430.9|34545|34425|141
1704753900000|2024-01-08 22:45:00|34550|34430|34549.6|34429.6|34550.3|34430.3|34548.6|34428.6|98
1704754200000|2024-01-08 22:50:00|34549.3|34429.3|34549.2|34429.2|34551.3|34431.3|34547.2|34427.2|130
1704754500000|2024-01-08 22:55:00|34548.8|34428.8|34548.5|34433.1|34550.6|34433.1|34536.3|34416.3|238
1704754800000|2024-01-08 23:00:00|34549|34433.6|34550.2|34430.2|34550.9|34439.7|34532.8|34423|163
1704755100000|2024-01-08 23:05:00|34550.3|34430.3|34547.6|34427.6|34552.2|34441|34536.2|34426|136
1704755400000|2024-01-08 23:10:00|34548.1|34428.1|34535.5|34440.7|34551.2|34445.1|34535.5|34425.9|156
1704755700000|2024-01-08 23:15:00|34535.4|34441.1|34547.4|34427.4|34551.7|34454.5|34533.2|34424.2|97
1704756000000|2024-01-08 23:20:00|34547.5|34427.5|34533.3|34440.2|34554.1|34445.8|34526.7|34425.5|125
1704756300000|2024-01-08 23:25:00|34534.4|34439.9|34539.5|34438.1|34550.6|34444.3|34531.2|34427.5|152
1704756600000|2024-01-08 23:30:00|34539.6|34435.2|34546.3|34434.5|34551.4|34450.5|34524.6|34429.3|129
1704756900000|2024-01-08 23:35:00|34533.6|34434.4|34544.6|34430.9|34548.7|34456.3|34524.8|34430.9|184
1704757200000|2024-01-08 23:40:00|34545.2|34431.3|34539.9|34432.7|34545.2|34450.6|34529.9|34430.6|93
1704757500000|2024-01-08 23:45:00|34539.8|34432.8|34538.2|34447.1|34543.8|34452.3|34530.7|34430.6|108
1704757800000|2024-01-08 23:50:00|34545.2|34434.6|34541.7|34438.1|34545.2|34453.5|34531.9|34432.6|90
1704758100000|2024-01-08 23:55:00|34541.8|34438.8|34538|34449.9|34546.1|34454.9|34521|34435.5|130
1704758400000|2024-01-09 00:00:00|34538.5|34449.7|34530.3|34449.5|34538.8|34464|34519.7|34443.8|364
1704758700000|2024-01-09 00:05:00|34523.2|34453.8|34538.6|34443.9|34587.7|34470.4|34521|34427|338
1704759000000|2024-01-09 00:10:00|34538.9|34444.2|34520.1|34437.8|34548.6|34446.1|34519.4|34428.3|469
1704759300000|2024-01-09 00:15:00|34520.3|34438|34520.6|34428.6|34528.7|34444|34512.5|34426.3|319
1704759600000|2024-01-09 00:20:00|34520.7|34428.7|34514.6|34438.4|34530.2|34442|34511|34426.7|283
1704759900000|2024-01-09 00:25:00|34514.4|34438.2|34516.9|34436|34525.5|34446.2|34513|34427.6|244
1704760200000|2024-01-09 00:30:00|34517.4|34433.4|34510.4|34433.1|34530.3|34439.8|34509.1|34423|298
1704760500000|2024-01-09 00:35:00|34510.3|34433.2|34513.1|34438.1|34526.9|34440.7|34509.4|34428.8|242
1704760800000|2024-01-09 00:40:00|34513.9|34438.6|34495.9|34441.4|34518.1|34442.8|34493.9|34431.7|312
1704761100000|2024-01-09 00:45:00|34496|34440.6|34502|34445.6|34503|34448.6|34496|34440.6|197
1704761400000|2024-01-09 00:50:00|34501.9|34445.7|34507.6|34451.4|34508|34454.4|34500.1|34444.8|240
1704761700000|2024-01-09 00:55:00|34507.4|34451.5|34506.2|34450.5|34508.4|34454|34498.9|34443.8|206
1704762000000|2024-01-09 01:00:00|34506.7|34450.6|34502.1|34449.5|34508.8|34454.7|34500.6|34446.4|203
1704762300000|2024-01-09 01:05:00|34502|34449.1|34498.5|34446|34510.1|34452.1|34498.4|34441.8|203
1704762600000|2024-01-09 01:10:00|34498.4|34445.7|34515.2|34453.5|34515.2|34458.4|34497.7|34444.8|218
1704762900000|2024-01-09 01:15:00|34515|34452.8|34513|34460.5|34516.8|34460.5|34508.1|34451.9|244
1704763200000|2024-01-09 01:20:00|34512.7|34460.2|34510.3|34454.8|34515|34462.1|34506.2|34451.3|195
1704763500000|2024-01-09 01:25:00|34510.2|34454.5|34507.2|34457.2|34512.1|34460.4|34505.6|34452.6|208
1704763800000|2024-01-09 01:30:00|34507.1|34457|34511.2|34453.9|34511.7|34458.7|34505.3|34450.7|220
1704764100000|2024-01-09 01:35:00|34510.9|34453.8|34512.6|34462.6|34513.7|34462.6|34507.8|34453.4|215
1704764400000|2024-01-09 01:40:00|34512.7|34462.7|34513.4|34455.6|34516.4|34464.5|34507.4|34452.7|227
1704764700000|2024-01-09 01:45:00|34513.2|34455.4|34500.8|34446.3|34514|34460.4|34497.2|34443.1|206
1704765000000|2024-01-09 01:50:00|34500.7|34446.1|34483|34429.3|34500.7|34446.1|34481.8|34425.5|282
1704765300000|2024-01-09 01:55:00|34483.3|34429.5|34477.3|34426|34483.9|34430.3|34476.4|34422.9|238
1704765600000|2024-01-09 02:00:00|34477.1|34425.8|34472.5|34422.5|34478.1|34427|34470.9|34420.7|272
1704765900000|2024-01-09 02:05:00|34472.6|34422.6|34475.9|34421|34477.1|34423.5|34470.3|34416.3|241
1704766200000|2024-01-09 02:10:00|34476.3|34421.2|34476.6|34423.4|34479.3|34424.6|34472.6|34420.6|218
1704766500000|2024-01-09 02:15:00|34477.2|34423.5|34474.1|34421.6|34477.9|34426.8|34472.2|34418.1|197
1704766800000|2024-01-09 02:20:00|34473.9|34421.5|34468.8|34415|34475.4|34423.8|34466.7|34414.6|208
1704767100000|2024-01-09 02:25:00|34468.7|34415.1|34474.8|34422.2|34475.6|34423.1|34466.6|34414.7|137
1704767400000|2024-01-09 02:30:00|34475|34422|34474.1|34423.1|34479.3|34429.3|34473.4|34420.2|149
1704767700000|2024-01-09 02:35:00|34475.4|34422.9|34468.9|34417.1|34477|34425.3|34467.8|34415.3|166
1704768000000|2024-01-09 02:40:00|34469.3|34417.3|34468.2|34417.6|34471.1|34420|34468.2|34417.1|186
1704768300000|2024-01-09 02:45:00|34468.3|34417.5|34472.6|34421.9|34473|34422|34464.2|34414.2|145
1704768600000|2024-01-09 02:50:00|34473|34422.1|34469.7|34419.7|34473.5|34423.2|34469.7|34419.7|112
1704768900000|2024-01-09 02:55:00|34469.6|34419.6|34469.5|34419.5|34471|34420.6|34467.1|34417.1|157
1704769200000|2024-01-09 03:00:00|34469.3|34419.3|34470.5|34420.5|34472.3|34422.3|34468.6|34418.6|94
1704769500000|2024-01-09 03:05:00|34470.6|34420.6|34471.1|34421.1|34475.4|34425.4|34470|34420|133
1704769800000|2024-01-09 03:10:00|34470.8|34420.7|34467.8|34417.8|34472.7|34422.4|34465.4|34415.4|112
1704770100000|2024-01-09 03:15:00|34467.6|34417.6|34462.9|34412.9|34467.6|34417.6|34455.7|34405.5|156
1704770400000|2024-01-09 03:20:00|34462.8|34412.8|34464.6|34414.6|34466.8|34416.8|34462.8|34412.5|163
1704770700000|2024-01-09 03:25:00|34464.7|34414.7|34465.8|34415.7|34468.1|34416.9|34464.7|34414.7|145
1704771000000|2024-01-09 03:30:00|34465.4|34415.6|34468.3|34416.6|34468.3|34417.4|34462.5|34412.3|163
1704771300000|2024-01-09 03:35:00|34468.2|34416.7|34461.1|34410.9|34470.6|34419.6|34459.9|34409.9|168
1704771600000|2024-01-09 03:40:00|34461|34410.8|34464.2|34412.6|34464.8|34414.7|34460.8|34410.5|145
1704771900000|2024-01-09 03:45:00|34464.7|34412.7|34463.3|34413.3|34465.9|34414.5|34461.6|34411.5|181
1704772200000|2024-01-09 03:50:00|34463.4|34413.4|34473.4|34421.2|34473.7|34421.4|34463.4|34413.4|170
1704772500000|2024-01-09 03:55:00|34473.5|34421.3|34468|34417.6|34474.7|34422.5|34468|34417.6|146
1704772800000|2024-01-09 04:00:00|34468.1|34417.7|34484.8|34434.8|34485.9|34435.7|34468.1|34415.2|422
1704773100000|2024-01-09 04:05:00|34484.4|34434.3|34485.4|34435.4|34491|34441|34480.9|34430.9|362
1704773400000|2024-01-09 04:10:00|34485.5|34435.5|34492.2|34442.2|34493.9|34443.9|34485.5|34435.5|241
1704773700000|2024-01-09 04:15:00|34492.3|34442.3|34503.1|34453.1|34503.2|34453.2|34491.6|34441.6|137
1704774000000|2024-01-09 04:20:00|34503|34453|34503.7|34452.4|34505.7|34455.7|34497.5|34447|164
1704774300000|2024-01-09 04:25:00|34503.5|34452.3|34504.7|34454.7|34505.5|34455.3|34497|34444.3|151
1704774600000|2024-01-09 04:30:00|34504.4|34454.4|34508|34448.7|34516.8|34455.9|34503.4|34445.3|444
1704774900000|2024-01-09 04:35:00|34508.1|34446.6|34503.5|34445.6|34515.4|34458.9|34501.1|34441.2|367
1704775200000|2024-01-09 04:40:00|34505.2|34443.4|34503.8|34453.2|34507.3|34453.2|34497.5|34440.3|311
1704775500000|2024-01-09 04:45:00|34504.3|34453.3|34504.6|34450.2|34507.1|34455.4|34502.6|34449.8|126
1704775800000|2024-01-09 04:50:00|34504.1|34449.9|34486.5|34436.5|34504.6|34452.9|34486.3|34434.2|202
1704776100000|2024-01-09 04:55:00|34487.2|34437.2|34496.2|34446.2|34496.7|34446.7|34487.2|34437.2|135
1704776400000|2024-01-09 05:00:00|34492.1|34442.1|34499.3|34444.3|34500.8|34449.2|34492|34441.5|180
1704776700000|2024-01-09 05:05:00|34498.5|34444.2|34503|34451.1|34503.2|34451.1|34497.4|34443.8|89
1704777000000|2024-01-09 05:10:00|34503.9|34451.3|34501.8|34446.8|34508.4|34455.2|34494|34442.2|216
1704777300000|2024-01-09 05:15:00|34502|34446.9|34514.6|34463.9|34515.3|34463.9|34498.7|34445.3|270
1704777600000|2024-01-09 05:20:00|34514.5|34464|34515.7|34458.1|34520.8|34469.7|34512.6|34458|220
1704777900000|2024-01-09 05:25:00|34515.4|34457.8|34508.9|34455|34515.4|34458.5|34501.2|34451.1|252
1704778200000|2024-01-09 05:30:00|34509|34455.2|34500.5|34450.5|34512|34458.6|34500.4|34448.1|185
1704778500000|2024-01-09 05:35:00|34500.4|34450.4|34502|34448.5|34504.5|34451.2|34498.3|34448.1|136
1704778800000|2024-01-09 05:40:00|34502.6|34448.6|34513.5|34463.5|34516|34464.1|34498.8|34447.1|331
1704779100000|2024-01-09 05:45:00|34513.4|34463.4|34515.3|34463.5|34522.8|34471.7|34507.6|34457.6|289
1704779400000|2024-01-09 05:50:00|34515.2|34465.2|34514|34464|34524|34473.7|34511.4|34458.6|372
1704779700000|2024-01-09 05:55:00|34513.9|34463.9|34509.2|34459.2|34525.4|34472|34507.7|34456.5|443
1704780000000|2024-01-09 06:00:00|34509.3|34459.3|34510|34460|34518.1|34468.1|34504.5|34454.5|436
1704780300000|2024-01-09 06:05:00|34510.1|34460.1|34494.2|34444.2|34513.9|34463.9|34493.2|34443.2|265
1704780600000|2024-01-09 06:10:00|34494.6|34444.6|34495|34445|34502.7|34452.7|34491.9|34441.9|337
1704780900000|2024-01-09 06:15:00|34495.5|34445.5|34498.3|34448.3|34502|34452|34489.9|34439.9|425
1704781200000|2024-01-09 06:20:00|34498.2|34448.2|34493.3|34443.3|34505.5|34455.5|34491.9|34441.9|357
1704781500000|2024-01-09 06:25:00|34493.4|34443.4|34507.9|34457.9|34508|34458|34493.2|34443.2|400
1704781800000|2024-01-09 06:30:00|34508.4|34458.4|34518.4|34468.4|34519.2|34469.2|34508|34458|285
1704782100000|2024-01-09 06:35:00|34519|34469|34505.3|34455.3|34522.8|34472.8|34505.3|34455.3|331
1704782400000|2024-01-09 06:40:00|34504.4|34454.4|34498.2|34448.2|34508.8|34456.7|34495.2|34445.2|388
1704782700000|2024-01-09 06:45:00|34498.1|34448.1|34509.9|34459.9|34512.8|34462.8|34497.3|34447.3|367
1704783000000|2024-01-09 06:50:00|34509.6|34459.6|34522.1|34472.1|34522.9|34472.9|34503.8|34453.8|354
1704783300000|2024-01-09 06:55:00|34522|34472|34541|34471.2|34541|34482.3|34517.9|34465|572
1704783600000|2024-01-09 07:00:00|34533.4|34475.3|34514.8|34464.8|34549.3|34495.2|34514.7|34464.7|606
1704783900000|2024-01-09 07:05:00|34514.7|34464.7|34499|34449|34514.7|34464.7|34498.4|34448.4|526
1704784200000|2024-01-09 07:10:00|34500.5|34450.5|34493.8|34443.8|34504|34454|34483.1|34433.1|492
1704784500000|2024-01-09 07:15:00|34493.6|34443.6|34477.1|34427.1|34493.6|34443.6|34474.5|34424.5|401
1704784800000|2024-01-09 07:20:00|34476.9|34426.9|34469.2|34419.2|34480|34430|34458.5|34408.5|547
1704785100000|2024-01-09 07:25:00|34468.8|34418.8|34481.3|34431.3|34483|34433|34467|34417|518
1704785400000|2024-01-09 07:30:00|34483.4|34433.4|34512.1|34492.1|34513.5|34493.5|34481.1|34431.1|434
1704785700000|2024-01-09 07:35:00|34512.2|34492.2|34498.2|34478.2|34512.6|34492.6|34489.7|34469.7|413
1704786000000|2024-01-09 07:40:00|34497|34477|34510.4|34490.4|34511.1|34491.1|34496.9|34476.9|336
1704786300000|2024-01-09 07:45:00|34508.9|34488.9|34517|34497|34518.2|34498.2|34501.3|34481.3|335
1704786600000|2024-01-09 07:50:00|34516.6|34496.6|34513.4|34493.4|34518.9|34498.9|34507.6|34487.6|407
1704786900000|2024-01-09 07:55:00|34513.2|34493.2|34519.4|34499.4|34528|34508|34511.9|34491.9|392
1704787200000|2024-01-09 08:00:00|34519.2|34499.2|34538.8|34518.8|34546.4|34526.4|34519|34499|567
1704787500000|2024-01-09 08:05:00|34538.4|34518.4|34566.5|34546.5|34574.3|34554.3|34537.1|34517.1|633
1704787800000|2024-01-09 08:10:00|34566.6|34546.6|34616.9|34596.9|34617|34597|34566.3|34546.3|504
1704788100000|2024-01-09 08:15:00|34616.8|34596.8|34615.3|34595.3|34631.9|34610.2|34601.8|34574.9|546
1704788400000|2024-01-09 08:20:00|34615.2|34595.2|34615.9|34595.9|34618.6|34598.6|34591.6|34571.6|499
1704788700000|2024-01-09 08:25:00|34615.6|34595.6|34621|34601|34632.4|34612.4|34607.1|34587.1|473
1704789000000|2024-01-09 08:30:00|34620.5|34600.5|34607.2|34587.2|34620.5|34600.5|34606.8|34586.8|494
1704789300000|2024-01-09 08:35:00|34607.3|34587.3|34611.1|34591.1|34614.4|34594.4|34598.3|34578.3|534
1704789600000|2024-01-09 08:40:00|34610.8|34590.8|34598.5|34578.5|34617|34597|34597.9|34577.9|450
1704789900000|2024-01-09 08:45:00|34598.4|34578.4|34613.5|34563.5|34615.5|34578.5|34592.1|34560.2|365
1704790200000|2024-01-09 08:50:00|34613.6|34563.6|34583.9|34563.9|34614.4|34575.7|34576.7|34556.7|457
1704790500000|2024-01-09 08:55:00|34585.3|34565.3|34587.9|34537.9|34587.9|34565.3|34559.4|34528.8|634
1704790800000|2024-01-09 09:00:00|34587.7|34537.7|34567.7|34547.7|34594.1|34550.6|34561.3|34529.5|464
1704791100000|2024-01-09 09:05:00|34568|34548|34583|34563|34583|34563|34560.4|34540.4|317
1704791400000|2024-01-09 09:10:00|34583.1|34563.1|34619.2|34599.2|34623.5|34603.5|34578.5|34558.5|620
1704791700000|2024-01-09 09:15:00|34619.3|34599.3|34605.3|34585.3|34620.3|34600.3|34599.1|34579.1|571
1704792000000|2024-01-09 09:20:00|34605.1|34585.1|34615|34595|34617.4|34597.4|34603.1|34583.1|626
1704792300000|2024-01-09 09:25:00|34614.9|34594.9|34615.6|34595.6|34623|34603|34602.1|34582.1|624
1704792600000|2024-01-09 09:30:00|34615.4|34595.4|34610.8|34590.8|34622.3|34602.3|34605.5|34585.5|438
1704792900000|2024-01-09 09:35:00|34610.9|34590.9|34605.8|34585.8|34614.6|34594.6|34603.2|34583.2|505
1704793200000|2024-01-09 09:40:00|34605.9|34585.9|34614|34594|34621.1|34601.1|34604.7|34584.7|449
1704793500000|2024-01-09 09:45:00|34613.8|34593.8|34586.8|34566.8|34614.8|34594.8|34586.3|34566.3|567
1704793800000|2024-01-09 09:50:00|34586.7|34566.7|34594.1|34574.1|34604.4|34584.4|34582.5|34562.5|424
1704794100000|2024-01-09 09:55:00|34594.5|34574.5|34598.3|34578.3|34611.1|34591.1|34589|34569|424
1704794400000|2024-01-09 10:00:00|34598.5|34578.5|34609|34589|34617|34597|34594.6|34574.6|384
1704794700000|2024-01-09 10:05:00|34608.8|34588.8|34629.6|34609.6|34633.8|34613.8|34607|34587|490
1704795000000|2024-01-09 10:10:00|34629.8|34609.8|34629.8|34609.8|34635.7|34615.7|34618.9|34598.9|460
1704795300000|2024-01-09 10:15:00|34629.5|34609.5|34613.3|34593.3|34629.5|34609.5|34610.3|34590.3|468
1704795600000|2024-01-09 10:20:00|34613.4|34593.4|34609.1|34589.1|34617.7|34597.7|34602.4|34582.4|502
1704795900000|2024-01-09 10:25:00|34609.2|34589.2|34585|34565|34609.8|34589.8|34582.8|34562.8|561
1704796200000|2024-01-09 10:30:00|34585.3|34565.3|34586.1|34566.1|34602.1|34582.1|34585.3|34565.3|464
1704796500000|2024-01-09 10:35:00|34586.5|34566.5|34595.1|34575.1|34597.9|34577.9|34581|34561|498
1704796800000|2024-01-09 10:40:00|34595.4|34575.4|34619.1|34599.1|34619.1|34599.1|34594.6|34574.6|553
1704797100000|2024-01-09 10:45:00|34618.5|34598.5|34638.9|34618.9|34646.4|34626.4|34610.3|34590.3|562
1704797400000|2024-01-09 10:50:00|34638.5|34618.5|34645.5|34625.5|34653.6|34633.6|34638.4|34618.4|451
1704797700000|2024-01-09 10:55:00|34645.8|34625.8|34641.5|34621.5|34651.9|34631.9|34641|34621|467
1704798000000|2024-01-09 11:00:00|34641.7|34621.7|34642.9|34622.9|34652.2|34632.2|34638.8|34618.8|494
1704798300000|2024-01-09 11:05:00|34643.2|34623.2|34652.6|34632.6|34653.9|34633.9|34640.9|34620.9|455
1704798600000|2024-01-09 11:10:00|34652.4|34632.4|34661.8|34641.8|34671.1|34651.1|34652|34632|415
1704798900000|2024-01-09 11:15:00|34661.6|34641.6|34648.1|34628.1|34661.6|34641.6|34643.4|34623.4|364
1704799200000|2024-01-09 11:20:00|34648.6|34628.6|34639.9|34619.9|34648.8|34628.8|34636.6|34616.6|484
1704799500000|2024-01-09 11:25:00|34639.8|34619.8|34632|34612|34640.4|34620.4|34629.2|34609.2|483
1704799800000|2024-01-09 11:30:00|34632.1|34612.1|34642.2|34622.2|34648|34628|34630.5|34610.5|544
1704800100000|2024-01-09 11:35:00|34642.6|34622.6|34649.4|34629.4|34651.6|34631.6|34640.7|34620.7|489
1704800400000|2024-01-09 11:40:00|34649|34629|34679.5|34659.5|34680.7|34660.7|34648|34628|570
1704800700000|2024-01-09 11:45:00|34679.1|34659.1|34697.8|34677.8|34697.8|34677.8|34670.9|34650.9|416
1704801000000|2024-01-09 11:50:00|34698.3|34678.3|34701.2|34681.2|34706.6|34686.6|34695.8|34675.8|349
1704801300000|2024-01-09 11:55:00|34701|34681|34685.7|34665.7|34708|34688|34684.1|34664.1|366
1704801600000|2024-01-09 12:00:00|34685.9|34665.9|34674.8|34654.8|34686.4|34666.4|34662.5|34642.5|654
1704801900000|2024-01-09 12:05:00|34674.9|34654.9|34664.2|34644.2|34674.9|34654.9|34664.2|34644.2|621
1704802200000|2024-01-09 12:10:00|34663.8|34643.8|34645|34625|34666.5|34646.5|34638.1|34618.1|645
1704802500000|2024-01-09 12:15:00|34644.4|34624.4|34623.4|34603.4|34647.3|34627.3|34616.6|34596.6|574
1704802800000|2024-01-09 12:20:00|34623.5|34603.5|34605|34585|34640.1|34620.1|34604.1|34584.1|603
1704803100000|2024-01-09 12:25:00|34604.8|34584.8|34607.8|34587.8|34613.6|34593.6|34600.4|34580.4|534
1704803400000|2024-01-09 12:30:00|34608.2|34588.2|34628.9|34608.9|34636.9|34616.9|34607|34587|616
1704803700000|2024-01-09 12:35:00|34628.6|34608.6|34613.7|34593.7|34629.3|34609.3|34610.5|34590.5|494
1704804000000|2024-01-09 12:40:00|34613.9|34593.9|34630.4|34610.4|34641.9|34621.9|34613.9|34593.9|625
1704804300000|2024-01-09 12:45:00|34630.3|34610.3|34620|34600|34632.8|34612.8|34616.7|34596.7|496
1704804600000|2024-01-09 12:50:00|34620.1|34600.1|34635.9|34615.9|34642.2|34622.2|34613|34593|606
1704804900000|2024-01-09 12:55:00|34634.4|34614.4|34627.8|34607.8|34634.4|34614.4|34620.1|34600.1|564
1704805200000|2024-01-09 13:00:00|34627.9|34607.9|34650.9|34630.9|34654.9|34634.9|34624.3|34604.3|617
1704805500000|2024-01-09 13:05:00|34649.6|34629.6|34642.9|34622.9|34661.7|34641.7|34641.4|34621.4|591
1704805800000|2024-01-09 13:10:00|34642.6|34622.6|34621.2|34601.2|34642.7|34622.7|34619.1|34599.1|387
1704806100000|2024-01-09 13:15:00|34621.3|34601.3|34636|34616|34636.5|34616.5|34618.3|34598.3|523
1704806400000|2024-01-09 13:20:00|34638.3|34618.3|34656.6|34636.6|34658|34638|34638.3|34618.3|588
1704806700000|2024-01-09 13:25:00|34656.5|34636.5|34675|34625|34675|34643.7|34653.7|34623.2|485
1704807000000|2024-01-09 13:30:00|34675.9|34625.9|34658.4|34638.4|34677.1|34650.3|34654.5|34620.3|511
1704807300000|2024-01-09 13:35:00|34658.2|34638.2|34612.2|34592.2|34661.1|34641.1|34608.1|34588.1|631
1704807600000|2024-01-09 13:40:00|34612.3|34592.3|34631.2|34611.2|34636.1|34616.1|34611.9|34591.9|651
1704807900000|2024-01-09 13:45:00|34630.9|34610.9|34629.9|34609.9|34640.4|34620.4|34621.5|34601.5|571
1704808200000|2024-01-09 13:50:00|34630.6|34610.6|34642.4|34622.4|34669.5|34649.5|34630.6|34610.6|691
1704808500000|2024-01-09 13:55:00|34642.5|34622.5|34627.2|34607.2|34649.8|34629.8|34625.5|34605.5|657
1704808800000|2024-01-09 14:00:00|34626.8|34606.8|34637.2|34617.2|34637.4|34617.4|34619.8|34599.8|658
1704809100000|2024-01-09 14:05:00|34637.9|34617.9|34643.7|34623.7|34681.8|34647.7|34635.9|34606.1|637
1704809400000|2024-01-09 14:10:00|34642.2|34622.2|34646.5|34626.5|34670.2|34635.2|34636.4|34603.2|650
1704809700000|2024-01-09 14:15:00|34646.6|34626.6|34653.2|34633.2|34658.3|34638.3|34637.2|34617.2|561
1704810000000|2024-01-09 14:20:00|34653.5|34633.5|34655.9|34635.9|34661.7|34641.7|34651.1|34631.1|470
1704810300000|2024-01-09 14:25:00|34657.5|34637.5|34660|34640|34664.7|34644.7|34641.6|34621.6|398
1704810600000|2024-01-09 14:30:00|34659.3|34639.3|34644.8|34624.8|34669.2|34649.2|34640.4|34620.4|705
1704810900000|2024-01-09 14:35:00|34644.7|34624.7|34645.3|34625.3|34651.7|34631.7|34633.3|34613.3|674
1704811200000|2024-01-09 14:40:00|34646|34626|34660.2|34640.2|34662.2|34642.2|34644.5|34624.5|571
1704811500000|2024-01-09 14:45:00|34660.3|34640.3|34668.1|34648.1|34669.1|34649.1|34651.4|34631.4|547
1704811800000|2024-01-09 14:50:00|34668|34648|34668.6|34648.6|34672.1|34652.1|34667.5|34647.5|55
1704812100000|2024-01-09 14:55:00|34692.8|34672.8|34674.8|34654.8|34704.3|34684.3|34671.1|34651.1|645
1704812400000|2024-01-09 15:00:00|34672.6|34652.6|34668.4|34648.4|34685.2|34665.2|34662.5|34642.5|653
1704812700000|2024-01-09 15:05:00|34668.6|34648.6|34682.9|34662.9|34683.8|34663.8|34668.3|34648.3|660
1704813000000|2024-01-09 15:10:00|34683|34663|34689.3|34669.3|34709.5|34689.5|34672.1|34652.1|545
1704813300000|2024-01-09 15:15:00|34689.1|34669.1|34665.6|34645.6|34691.3|34671.3|34659.9|34639.9|622
1704813600000|2024-01-09 15:20:00|34665.7|34645.7|34683.4|34663.4|34688.6|34668.6|34664.8|34644.8|623
1704813900000|2024-01-09 15:25:00|34683.3|34663.3|34659.4|34639.4|34685.2|34665.2|34657.7|34637.7|568
1704814200000|2024-01-09 15:30:00|34660.2|34640.2|34678.2|34658.2|34686.4|34666.4|34658.8|34638.8|610
1704814500000|2024-01-09 15:35:00|34677.8|34657.8|34674.9|34654.9|34690.1|34670.1|34665|34645|620
1704814800000|2024-01-09 15:40:00|34675.1|34655.1|34699.5|34679.5|34699.5|34679.5|34668.7|34648.7|710
1704815100000|2024-01-09 15:45:00|34700.6|34680.6|34712.1|34692.1|34712.2|34692.2|34695.9|34675.9|735
1704815400000|2024-01-09 15:50:00|34712|34692|34718|34698|34721.5|34701.5|34707.6|34687.6|657
1704815700000|2024-01-09 15:55:00|34717.6|34697.6|34728.2|34708.2|34730.4|34710.4|34711.4|34691.4|679
1704816000000|2024-01-09 16:00:00|34728|34708|34736|34716|34741.2|34721.2|34721.9|34701.9|571
1704816300000|2024-01-09 16:05:00|34736.1|34716.1|34750.5|34730.5|34755.8|34735.8|34734.8|34714.8|481
1704816600000|2024-01-09 16:10:00|34750.4|34730.4|34748.1|34728.1|34751.1|34731.1|34731.5|34711.5|459
1704816900000|2024-01-09 16:15:00|34748.2|34728.2|34724.9|34704.9|34749|34729|34717.2|34697.2|446
1704817200000|2024-01-09 16:20:00|34725|34705|34702.6|34682.6|34728|34708|34701.4|34681.4|362
1704817500000|2024-01-09 16:25:00|34702.8|34682.8|34705.9|34685.9|34709|34689|34697.5|34677.5|328
1704817800000|2024-01-09 16:30:00|34706.5|34686.5|34718.9|34668.9|34723.4|34686.6|34705|34666.1|305
1704818100000|2024-01-09 16:35:00|34718.1|34668.1|34713.2|34663.2|34720.3|34670.3|34711|34661|236
1704818400000|2024-01-09 16:40:00|34713.3|34663.3|34720.9|34670.9|34728.4|34678.4|34713.2|34663.2|343
1704818700000|2024-01-09 16:45:00|34721.1|34671.1|34653.8|34633.8|34722.3|34672.3|34653.8|34633.8|356
1704819000000|2024-01-09 16:50:00|34654.3|34634.3|34663.5|34643.5|34672.2|34652.2|34649.3|34615.3|449
1704819300000|2024-01-09 16:55:00|34663.8|34643.8|34660.9|34640.9|34674|34654|34658.2|34638.2|425
1704819600000|2024-01-09 17:00:00|34676.2|34626.2|34685.1|34635.1|34685.1|34635.1|34673.5|34623.5|327
1704819900000|2024-01-09 17:05:00|34685.5|34635.5|34684.4|34634.4|34688.4|34638.4|34675.1|34625.1|426
1704820200000|2024-01-09 17:10:00|34683.9|34633.9|34680.1|34630.1|34690.5|34640.5|34674.7|34624.7|512
1704820500000|2024-01-09 17:15:00|34679.3|34629.3|34680.8|34630.8|34682.5|34632.5|34674.3|34624.3|381
1704820800000|2024-01-09 17:20:00|34680.1|34630.1|34680.3|34630.3|34684.2|34634.2|34677.7|34627.7|278
1704821100000|2024-01-09 17:25:00|34680.2|34630.2|34669.1|34619.1|34680.2|34630.2|34664.8|34614.8|331
1704821400000|2024-01-09 17:30:00|34668.4|34618.4|34661.4|34641.4|34679|34652.8|34660.1|34614.6|296
1704821700000|2024-01-09 17:35:00|34661.1|34641.1|34669.8|34649.8|34670.3|34650.3|34660.6|34640.6|411
1704822000000|2024-01-09 17:40:00|34669.9|34649.9|34660.3|34640.3|34670.2|34650.2|34657.2|34637.2|255
1704822300000|2024-01-09 17:45:00|34660.2|34640.2|34659.2|34639.2|34673.4|34641.1|34656|34620|323
1704822600000|2024-01-09 17:50:00|34659.1|34639.1|34666.6|34616.6|34675.7|34647.9|34658.1|34615.8|356
1704822900000|2024-01-09 17:55:00|34666.7|34616.7|34677.1|34627.1|34679|34629|34666.5|34616.5|280
1704823200000|2024-01-09 18:00:00|34677.2|34627.2|34643.4|34623.4|34681.3|34632.6|34642.1|34604.4|470
1704823500000|2024-01-09 18:05:00|34643.3|34623.3|34661.4|34641.4|34661.7|34641.7|34641.3|34621.3|462
1704823800000|2024-01-09 18:10:00|34661.2|34641.2|34665.1|34615.1|34674.2|34641.4|34656.2|34613.8|381
1704824100000|2024-01-09 18:15:00|34665.2|34615.2|34650.7|34630.7|34667.2|34631.4|34649.3|34610.2|328
1704824400000|2024-01-09 18:20:00|34651.2|34631.2|34682.3|34632.3|34683|34641.3|34650.4|34627.9|371
1704824700000|2024-01-09 18:25:00|34682.1|34632.1|34695|34645|34695.3|34658|34673.3|34632.1|363
1704825000000|2024-01-09 18:30:00|34695.3|34645.3|34704.6|34654.6|34710.3|34664.4|34678.7|34644.7|358
1704825300000|2024-01-09 18:35:00|34704.3|34654.3|34702.8|34652.8|34706|34656|34695|34645|306
1704825600000|2024-01-09 18:40:00|34702.5|34652.5|34708.5|34658.5|34710.2|34660.2|34701.6|34651.6|298
1704825900000|2024-01-09 18:45:00|34708.4|34658.4|34707.3|34657.3|34712.9|34662.9|34703.3|34653.3|305
1704826200000|2024-01-09 18:50:00|34708|34658|34704.1|34654.1|34710.3|34660.3|34699.3|34649.3|291
1704826500000|2024-01-09 18:55:00|34703.7|34653.7|34704.8|34654.8|34709.2|34659.2|34703.1|34653.1|276
1704826800000|2024-01-09 19:00:00|34706|34656|34696.9|34676.9|34717|34676.9|34690.9|34655.6|300
1704827100000|2024-01-09 19:05:00|34695.5|34675.5|34689.5|34669.5|34699.8|34679.8|34685|34665|299
1704827400000|2024-01-09 19:10:00|34689.3|34669.3|34696.9|34676.9|34698.2|34678.2|34689.3|34669.3|324
1704827700000|2024-01-09 19:15:00|34698.5|34678.5|34701.5|34681.5|34706.4|34686.4|34698.3|34678.3|330
1704828000000|2024-01-09 19:20:00|34701.8|34681.8|34699.8|34679.8|34703.7|34683.7|34698.6|34678.6|266
1704828300000|2024-01-09 19:25:00|34700|34680|34705.1|34685.1|34707.1|34687.1|34700|34680|354
1704828600000|2024-01-09 19:30:00|34705.3|34685.3|34705.8|34685.8|34710.4|34690.4|34702.1|34682.1|246
1704828900000|2024-01-09 19:35:00|34705.9|34685.9|34709|34689|34711.3|34691.3|34703.5|34683.5|217
1704829200000|2024-01-09 19:40:00|34708.9|34688.9|34710.1|34690.1|34712.7|34692.7|34707.3|34687.3|235
1704829500000|2024-01-09 19:45:00|34709.8|34689.8|34708|34688|34712.4|34692.4|34708|34688|235
1704829800000|2024-01-09 19:50:00|34708.2|34688.2|34719.1|34669.1|34725.6|34690.4|34708|34668|211
1704830100000|2024-01-09 19:55:00|34718.7|34668.7|34710|34660|34723|34673|34709.7|34659.7|203
1704830400000|2024-01-09 20:00:00|34709.9|34659.9|34680.7|34660.7|34709.9|34669.5|34680.7|34636.7|271
1704830700000|2024-01-09 20:05:00|34681|34661|34681.6|34661.6|34685.1|34665.1|34678.2|34658.2|258
1704831000000|2024-01-09 20:10:00|34681.1|34661.1|34676.5|34656.5|34681.1|34661.1|34671.9|34651.9|286
1704831300000|2024-01-09 20:15:00|34676.4|34656.4|34677.4|34657.4|34695.2|34661.4|34676.2|34643.6|305
1704831600000|2024-01-09 20:20:00|34677.6|34657.6|34691.6|34641.6|34694.3|34660.5|34677.1|34635.7|366
1704831900000|2024-01-09 20:25:00|34691.8|34641.8|34692.4|34642.4|34695.8|34645.8|34689.1|34639.1|366
1704832200000|2024-01-09 20:30:00|34692.3|34642.3|34690.6|34640.6|34696.2|34646.2|34689|34639|262
1704832500000|2024-01-09 20:35:00|34689.1|34639.1|34693.6|34643.6|34695.1|34645.1|34689.1|34639.1|160
1704832800000|2024-01-09 20:40:00|34693.7|34643.7|34694.1|34644.1|34697.8|34647.8|34691.7|34641.7|305
1704833100000|2024-01-09 20:45:00|34694.3|34644.3|34704.5|34654.5|34705.2|34655.2|34694.3|34644.3|265
1704833400000|2024-01-09 20:50:00|34704.4|34654.4|34701.2|34651.2|34709.9|34659.9|34701.1|34651.1|304
1704833700000|2024-01-09 20:55:00|34701.3|34651.3|34707.1|34657.1|34713.6|34663.6|34699.1|34649.1|350
1704834000000|2024-01-09 21:00:00|34706.8|34656.8|34701.3|34651.3|34708|34658|34696.8|34646.8|261
1704834300000|2024-01-09 21:05:00|34699.3|34649.3|34712.8|34662.8|34713.5|34663.5|34697.6|34647.6|245
1704834600000|2024-01-09 21:10:00|34712.4|34662.4|34710.4|34660.4|34714.6|34664.6|34709.5|34659.5|208
1704834900000|2024-01-09 21:15:00|34710.7|34660.7|34710.9|34660.9|34712.5|34662.5|34709.7|34659.7|246
1704835200000|2024-01-09 21:20:00|34710.7|34660.7|34711.7|34661.7|34713.1|34663.1|34709.7|34659.7|231
1704835500000|2024-01-09 21:25:00|34711.6|34661.6|34708.4|34658.4|34713.9|34663.9|34708.1|34658.1|300
1704835800000|2024-01-09 21:30:00|34708.5|34658.5|34701.9|34651.9|34709.8|34659.8|34699.5|34649.5|465
1704836100000|2024-01-09 21:35:00|34702|34652|34702.3|34652.3|34703.3|34653.3|34699.8|34649.8|581
1704836400000|2024-01-09 21:40:00|34702.2|34652.2|34702|34651.4|34702.5|34652.5|34700.1|34650.1|213
1704836700000|2024-01-09 21:45:00|34702.5|34652.5|34703|34642.7|34708.1|34655.8|34698.9|34642.3|255
1704837000000|2024-01-09 21:50:00|34703.4|34642.3|34701.6|34644.4|34704|34646.5|34695|34639.3|221
1704837300000|2024-01-09 21:55:00|34701.7|34643.6|34729|34651.7|34729|34657.9|34697.3|34633.9|360
1704837600000|2024-01-09 22:00:00|34726|34639.4|34755.9|34635.9|34755.9|34639.4|34726|34622.2|30
1704837900000|2024-01-09 22:05:00|34738.4|34629|34752.5|34632.5|34753.6|34637|34738.4|34627.2|48
1704838200000|2024-01-09 22:10:00|34751|34631|34751|34631.8|34752.1|34632.1|34742.1|34628.3|20
1704838500000|2024-01-09 22:15:00|34751.2|34631.4|34749.4|34631.5|34751.7|34632.2|34744.3|34626.6|34
1704838800000|2024-01-09 22:20:00|34747.6|34627.6|34747.2|34627.2|34747.9|34627.9|34746.8|34626.8|123
1704839100000|2024-01-09 22:25:00|34747|34627|34748.4|34628.4|34753.3|34633.3|34745.5|34625.5|49
1704839400000|2024-01-09 22:30:00|34748.2|34628.2|34747.4|34627.4|34749.2|34629.2|34747.1|34627.1|111
1704839700000|2024-01-09 22:35:00|34747.2|34627.2|34747.5|34627.5|34748.2|34628.2|34747|34627|75
1704840000000|2024-01-09 22:40:00|34747.7|34627.7|34744.1|34629.3|34749|34635.6|34743.5|34627.1|218
1704840300000|2024-01-09 22:45:00|34746|34626|34747.2|34627.4|34750.2|34630.2|34746|34626|164
1704840600000|2024-01-09 22:50:00|34747.3|34627.5|34743.9|34627.3|34748.8|34632.3|34741.7|34625.2|209
1704840900000|2024-01-09 22:55:00|34742|34632.6|34737.3|34637.1|34749.1|34643.2|34714|34622.6|194
1704841200000|2024-01-09 23:00:00|34736.3|34636.3|34736.8|34644.9|34761|34658.2|34722|34620.6|555
1704841500000|2024-01-09 23:05:00|34736.7|34645|34734.6|34649.7|34743.6|34664.1|34723|34625.9|433
1704841800000|2024-01-09 23:10:00|34734.2|34650.5|34736.4|34643.3|34742.6|34664.7|34727.3|34623.1|224
1704842100000|2024-01-09 23:15:00|34736|34642.5|34731.1|34642.6|34741.8|34663.8|34720.3|34635|362
1704842400000|2024-01-09 23:20:00|34731|34642.5|34735.8|34648.5|34739.7|34664.2|34723.1|34628.1|238
1704842700000|2024-01-09 23:25:00|34731.2|34655|34729.6|34644|34740.7|34675.5|34722.2|34629.2|449
1704843000000|2024-01-09 23:30:00|34729.1|34644.1|34734|34652.6|34743.4|34666.3|34721.8|34636.2|373
1704843300000|2024-01-09 23:35:00|34734.1|34635.2|34740.3|34648.1|34746.4|34671.3|34727.5|34635.2|561
1704843600000|2024-01-09 23:40:00|34740|34648.2|34738.5|34651.8|34745.4|34669.9|34729|34644|555
1704843900000|2024-01-09 23:45:00|34738.6|34656.2|34733.7|34635.3|34745.4|34681|34733.1|34635.3|495
1704844200000|2024-01-09 23:50:00|34734.7|34635.4|34739.5|34655.7|34743.8|34665|34731.9|34635.3|517
1704844500000|2024-01-09 23:55:00|34739.3|34655.6|34731.5|34648|34742.5|34668.5|34728.3|34641.3|458
1704844800000|2024-01-10 00:00:00|34731.4|34647.6|34701.1|34628.6|34735.1|34668|34697.6|34617.5|748
1704845100000|2024-01-10 00:05:00|34701|34628.7|34693.3|34634.2|34709.3|34638.7|34686.8|34615.8|252
1704845400000|2024-01-10 00:10:00|34692.9|34634.3|34691.3|34630|34706.9|34640|34689.3|34623.3|236
1704845700000|2024-01-10 00:15:00|34693|34627.5|34690|34629|34704|34634.5|34686.4|34624.5|212
1704846000000|2024-01-10 00:20:00|34688.7|34629.1|34689.8|34628.2|34692.7|34632|34682.7|34618.8|158
1704846300000|2024-01-10 00:25:00|34689.5|34625.8|34713.5|34635.4|34729|34639.7|34686.2|34616.8|211
1704846600000|2024-01-10 00:30:00|34716.3|34635.5|34710|34641.7|34745.4|34647.4|34703.5|34618.3|348
1704846900000|2024-01-10 00:35:00|34709.9|34641.8|34710.1|34650.2|34721|34660|34703|34636.5|480
1704847200000|2024-01-10 00:40:00|34715.2|34655.2|34733.9|34668.7|34740.7|34678.1|34704.5|34639.2|1004
1704847500000|2024-01-10 00:45:00|34730.4|34667|34717.5|34659|34730.4|34668.2|34706.7|34651.6|590
1704847800000|2024-01-10 00:50:00|34716.6|34658.8|34706.5|34653.8|34719.4|34664.8|34703.1|34646.1|585
1704848100000|2024-01-10 00:55:00|34706.6|34654|34724.4|34670.7|34729.4|34671.1|34703.9|34650.2|467
1704848400000|2024-01-10 01:00:00|34728.1|34671.6|34742.6|34679.3|34745.2|34684.6|34718.2|34659.9|763
1704848700000|2024-01-10 01:05:00|34742.5|34679|34738.8|34676.5|34743.5|34682.7|34724.8|34663.6|655
1704849000000|2024-01-10 01:10:00|34739.1|34676.8|34725.8|34666.6|34748.7|34686.4|34723.5|34665|460
1704849300000|2024-01-10 01:15:00|34729.4|34666.9|34733.5|34670.1|34737.7|34677.1|34718.3|34659.7|526
1704849600000|2024-01-10 01:20:00|34732.8|34671|34720.4|34668.3|34736.1|34679.3|34720.2|34662.6|518
1704849900000|2024-01-10 01:25:00|34720.2|34668.8|34716.9|34663.4|34739.1|34677.8|34715.3|34657.3|469
1704850200000|2024-01-10 01:30:00|34717|34663.3|34708.6|34651.3|34724.3|34670.4|34701.8|34644.2|735
1704850500000|2024-01-10 01:35:00|34708.8|34651.2|34705.4|34654.1|34715.7|34660.7|34699.5|34644.3|618
1704850800000|2024-01-10 01:40:00|34707.9|34654.4|34710.3|34651.2|34710.6|34656.5|34690.8|34635|618
1704851100000|2024-01-10 01:45:00|34710.2|34650.2|34706.7|34650.8|34716.3|34659|34695.8|34640.7|436
1704851400000|2024-01-10 01:50:00|34706.8|34649.4|34711.6|34656.1|34714.9|34662.2|34696.2|34641|595
1704851700000|2024-01-10 01:55:00|34711.8|34655.8|34699.5|34647.7|34713.4|34660.2|34694.2|34637.9|531
1704852000000|2024-01-10 02:00:00|34701.6|34647.6|34702.6|34646.9|34707.2|34654.1|34692.8|34636.5|652
1704852300000|2024-01-10 02:05:00|34703.9|34644.5|34702.4|34646.4|34704.4|34649.1|34689.7|34632.6|417
1704852600000|2024-01-10 02:10:00|34699.3|34642.7|34703|34647.8|34706.5|34653.6|34694.7|34635.7|517
1704852900000|2024-01-10 02:15:00|34702.7|34647.4|34695|34643.7|34706.1|34653.8|34686.6|34630.6|515
1704853200000|2024-01-10 02:20:00|34695.6|34642.9|34700.1|34645|34706.9|34655.4|34687.3|34632.4|431
1704853500000|2024-01-10 02:25:00|34700.4|34645.5|34708.6|34651.7|34708.7|34653|34692|34637.1|429
1704853800000|2024-01-10 02:30:00|34708.5|34651.9|34709.7|34653.5|34711.1|34656.5|34694.7|34638.8|459
1704854100000|2024-01-10 02:35:00|34707.2|34651.5|34708|34650.7|34711.6|34656.5|34693.3|34638.4|409
1704854400000|2024-01-10 02:40:00|34708.2|34650.8|34693|34641.7|34708.6|34654|34689.7|34635|472
1704854700000|2024-01-10 02:45:00|34693.5|34642.7|34691.9|34631.2|34694.9|34642.9|34680.1|34628.6|350
1704855000000|2024-01-10 02:50:00|34692|34635.8|34697.2|34638.8|34702.9|34651.2|34682.7|34626.4|539
1704855300000|2024-01-10 02:55:00|34697.6|34639.9|34692.6|34641.4|34706.9|34653.7|34687.3|34633.3|592
1704855600000|2024-01-10 03:00:00|34692.7|34640.9|34697.5|34638.2|34702|34649.2|34685.1|34632.1|657
1704855900000|2024-01-10 03:05:00|34698.3|34639|34703|34646.7|34708.7|34651.5|34694.2|34639|297
1704856200000|2024-01-10 03:10:00|34703.5|34648.1|34693.8|34643.8|34709.5|34656.4|34693.3|34638.9|543
1704856500000|2024-01-10 03:15:00|34694.9|34644.9|34689.7|34635.2|34705.9|34650.3|34688|34632|478
1704856800000|2024-01-10 03:20:00|34689|34634.5|34691.7|34638.3|34698|34646.5|34683.2|34624.9|355
1704857100000|2024-01-10 03:25:00|34691.8|34638.4|34691|34635.4|34695.7|34642.3|34680.9|34625.5|266
1704857400000|2024-01-10 03:30:00|34693.3|34635.6|34701.8|34646.4|34707.7|34653|34687.5|34630|433
1704857700000|2024-01-10 03:35:00|34701.7|34645.3|34691.2|34640.8|34708.7|34656.3|34690.7|34635.7|545
1704858000000|2024-01-10 03:40:00|34691.4|34640.5|34700.9|34644.4|34708.7|34654.1|34691.4|34636.6|445
1704858300000|2024-01-10 03:45:00|34700.8|34646.6|34709.4|34652.8|34712.1|34658.5|34694.1|34636.2|474
1704858600000|2024-01-10 03:50:00|34710.3|34653|34709.8|34658.9|34715|34663.5|34697.2|34640.7|542
1704858900000|2024-01-10 03:55:00|34708.6|34657.7|34712.1|34656.7|34718.6|34667.2|34704.4|34646.3|537
1704859200000|2024-01-10 04:00:00|34711.2|34659.1|34710.7|34656.9|34719.1|34665.2|34705|34650.2|628
1704859500000|2024-01-10 04:05:00|34711.3|34657.2|34709.8|34656|34717.9|34663.1|34705.5|34648.1|351
1704859800000|2024-01-10 04:10:00|34709.9|34656.2|34706|34650.9|34716.1|34661.2|34702|34645.2|442
1704860100000|2024-01-10 04:15:00|34705.9|34651|34700.6|34649.5|34713|34658.9|34698.7|34645.6|388
1704860400000|2024-01-10 04:20:00|34700.5|34649.2|34705.7|34646.9|34712.7|34659.3|34698.9|34644.1|440
1704860700000|2024-01-10 04:25:00|34705.2|34646.8|34698.7|34648.7|34711|34657.4|34698.7|34643.2|337
1704861000000|2024-01-10 04:30:00|34700|34650|34707.3|34653.9|34713.9|34663.9|34697.2|34644.3|389
1704861300000|2024-01-10 04:35:00|34707.2|34653.8|34702.8|34648.8|34712.8|34662.2|34695.7|34643.9|400
1704861600000|2024-01-10 04:40:00|34702.9|34648.7|34691.4|34641.4|34703.5|34653.5|34688.7|34636.1|312
1704861900000|2024-01-10 04:45:00|34691.5|34641.5|34699.8|34641.9|34701.8|34649|34687.8|34634.5|421
1704862200000|2024-01-10 04:50:00|34701.3|34644|34703.6|34653.6|34708.5|34656.4|34691.1|34638.5|547
1704862500000|2024-01-10 04:55:00|34706.9|34654.2|34695.2|34643.7|34707.8|34654.4|34688.8|34636|494
1704862800000|2024-01-10 05:00:00|34695|34640.9|34698.5|34644.4|34704.6|34653.7|34691.1|34640|455
1704863100000|2024-01-10 05:05:00|34698.4|34644.5|34700.2|34644.9|34706.5|34653.1|34694.6|34642.3|295
1704863400000|2024-01-10 05:10:00|34700|34644.8|34701.6|34650.5|34704.3|34653.6|34697.3|34644.3|169
1704863700000|2024-01-10 05:15:00|34703.5|34648|34708|34654.2|34710|34657.6|34698.4|34646|271
1704864000000|2024-01-10 05:20:00|34708.6|34654.5|34702.3|34649|34709.2|34654.5|34696.3|34643.7|194
1704864300000|2024-01-10 05:25:00|34702.7|34649.2|34699.3|34644.4|34710.5|34658.7|34691.4|34639.3|352
1704864600000|2024-01-10 05:30:00|34699.2|34644.6|34696.3|34644.1|34705.5|34653.3|34688.4|34632|474
1704864900000|2024-01-10 05:35:00|34696.2|34644|34691.3|34636.3|34702.5|34648.4|34690.5|34635.4|292
1704865200000|2024-01-10 05:40:00|34691.5|34636.5|34686|34628.7|34696.2|34641.2|34681.8|34627.6|358
1704865500000|2024-01-10 05:45:00|34686.6|34628.8|34698.9|34644.3|34708.5|34653.6|34680.7|34627.7|459
1704865800000|2024-01-10 05:50:00|34696.5|34644.1|34707.9|34650.6|34711.8|34661.8|34695.3|34640.8|380
1704866100000|2024-01-10 05:55:00|34706.2|34651.4|34705.7|34655.7|34714.8|34661.8|34694.6|34640.5|585
1704866400000|2024-01-10 06:00:00|34704.1|34652|34719.8|34665.7|34721.3|34668.8|34701.8|34650.8|592
1704866700000|2024-01-10 06:05:00|34718.4|34664.7|34719.6|34669.4|34727|34677|34706.3|34656.3|530
1704867000000|2024-01-10 06:10:00|34719.5|34666.4|34724.9|34672.6|34729.4|34679.4|34704.4|34652.9|446
1704867300000|2024-01-10 06:15:00|34724.5|34672|34715.2|34662.4|34731.5|34681.5|34710.8|34660.8|541
1704867600000|2024-01-10 06:20:00|34716.6|34664.3|34686.7|34635|34716.6|34666.5|34685|34634.4|363
1704867900000|2024-01-10 06:25:00|34686.5|34634.9|34697.5|34643.2|34706.9|34656.9|34681.9|34631.9|426
1704868200000|2024-01-10 06:30:00|34697.4|34643|34693.4|34643|34697.7|34646.3|34687.4|34637.1|300
1704868500000|2024-01-10 06:35:00|34693.3|34643.1|34701.1|34651.1|34705.6|34653.6|34687.1|34636.9|352
1704868800000|2024-01-10 06:40:00|34701.6|34651.6|34700|34650|34715.6|34665.6|34695.3|34645.3|278
1704869100000|2024-01-10 06:45:00|34700.2|34650.2|34705.1|34655.1|34706|34656|34696.7|34646.7|335
1704869400000|2024-01-10 06:50:00|34705|34655|34707.9|34657.9|34712.1|34662.1|34703.1|34653.1|283
1704869700000|2024-01-10 06:55:00|34707.8|34657.8|34706.1|34656.1|34715.8|34665.8|34705.7|34655.7|382
1704870000000|2024-01-10 07:00:00|34706.2|34656.2|34703.6|34653.6|34706.2|34656.2|34680.9|34630.9|572
1704870300000|2024-01-10 07:05:00|34703.7|34653.7|34695.8|34645.8|34706.9|34656.9|34694.7|34644.7|347
1704870600000|2024-01-10 07:10:00|34695.9|34645.9|34699.4|34649.4|34708.5|34672.7|34683.6|34645.6|345
1704870900000|2024-01-10 07:15:00|34699.3|34649.3|34686.9|34636.9|34703.7|34653.7|34686.8|34636.8|320
1704871200000|2024-01-10 07:20:00|34687.5|34637.5|34672.8|34622.8|34692.8|34642.8|34665.6|34615.6|380
1704871500000|2024-01-10 07:25:00|34672.1|34622.1|34662.6|34612.6|34674.6|34624.6|34661.6|34611.6|385
1704871800000|2024-01-10 07:30:00|34662.7|34612.7|34651.5|34601.5|34668.2|34632.9|34648|34598|428
1704872100000|2024-01-10 07:35:00|34650.4|34600.4|34626.1|34606.1|34652.2|34616.9|34621.5|34595.3|534
1704872400000|2024-01-10 07:40:00|34625.4|34605.4|34619.1|34599.1|34628.4|34608.4|34617.9|34597.9|447
1704872700000|2024-01-10 07:45:00|34618.3|34598.3|34601.8|34581.8|34618.5|34598.5|34600.9|34580.9|345
1704873000000|2024-01-10 07:50:00|34601.3|34581.3|34625.9|34605.9|34628.1|34608.1|34600.9|34580.9|411
1704873300000|2024-01-10 07:55:00|34625.8|34605.8|34661.7|34641.7|34662.5|34642.5|34625.6|34605.6|636
1704873600000|2024-01-10 08:00:00|34661.6|34641.6|34666.8|34646.8|34686|34666|34651.2|34631.2|637
1704873900000|2024-01-10 08:05:00|34666.7|34646.7|34651|34631|34672.2|34652.2|34639|34619|576
1704874200000|2024-01-10 08:10:00|34650.6|34630.6|34684|34664|34706.1|34679.3|34650.5|34630.5|511
1704874500000|2024-01-10 08:15:00|34684.9|34664.9|34667|34647|34684.9|34664.9|34662.8|34642.8|556
1704874800000|2024-01-10 08:20:00|34666|34646|34624|34604|34667.7|34647.7|34618|34598|463
1704875100000|2024-01-10 08:25:00|34623.9|34603.9|34618.3|34598.3|34631.9|34611.9|34613.3|34593.3|439
1704875400000|2024-01-10 08:30:00|34619.2|34599.2|34630.1|34610.1|34632.5|34612.5|34618.7|34598.7|473
1704875700000|2024-01-10 08:35:00|34629.8|34609.8|34619.3|34599.3|34632.1|34612.1|34619.3|34599.3|412
1704876000000|2024-01-10 08:40:00|34619.4|34599.4|34616.2|34596.2|34626.9|34606.9|34614.3|34594.3|441
1704876300000|2024-01-10 08:45:00|34616.6|34596.6|34601.7|34581.7|34618.1|34598.1|34598.1|34578.1|493
1704876600000|2024-01-10 08:50:00|34601.8|34581.8|34602|34582|34604.1|34584.1|34594.9|34574.9|477
1704876900000|2024-01-10 08:55:00|34601.9|34581.9|34608|34558|34608|34584.7|34583.3|34558|567
1704877200000|2024-01-10 09:00:00|34605.7|34555.7|34605.4|34585.4|34612.2|34587.5|34592.6|34546.5|455
1704877500000|2024-01-10 09:05:00|34605.3|34585.3|34590.7|34570.7|34606.1|34586.1|34584.4|34564.4|420
1704877800000|2024-01-10 09:10:00|34590.4|34570.4|34571.7|34551.7|34591.8|34571.8|34571|34551|398
1704878100000|2024-01-10 09:15:00|34572|34552|34571.2|34551.2|34578.4|34558.4|34564.3|34544.3|377
1704878400000|2024-01-10 09:20:00|34571.1|34551.1|34552.8|34532.8|34572.2|34552.2|34549.1|34529.1|394
1704878700000|2024-01-10 09:25:00|34552.6|34532.6|34561.3|34541.3|34562|34542|34551|34531|331
1704879000000|2024-01-10 09:30:00|34560|34540|34556.1|34536.1|34563.5|34543.5|34555.3|34535.3|281
1704879300000|2024-01-10 09:35:00|34556.2|34536.2|34544.8|34524.8|34561.3|34541.3|34531.6|34511.6|413
1704879600000|2024-01-10 09:40:00|34545|34525|34569.7|34549.7|34570.5|34550.5|34544.8|34524.8|345
1704879900000|2024-01-10 09:45:00|34569.6|34549.6|34563.9|34543.9|34582.7|34562.7|34560.8|34540.8|391
1704880200000|2024-01-10 09:50:00|34564.2|34544.2|34565.2|34545.2|34567.3|34547.3|34555|34535|388
1704880500000|2024-01-10 09:55:00|34565.1|34545.1|34566.2|34546.2|34566.9|34546.9|34558.9|34538.9|270
1704880800000|2024-01-10 10:00:00|34566.8|34546.8|34548.5|34528.5|34570.8|34550.8|34545.4|34525.4|331
1704881100000|2024-01-10 10:05:00|34548.3|34528.3|34565.6|34545.6|34565.6|34545.6|34538|34518|422
1704881400000|2024-01-10 10:10:00|34565.7|34545.7|34553.5|34533.5|34565.7|34545.7|34552.7|34532.7|330
1704881700000|2024-01-10 10:15:00|34553.7|34533.7|34558.6|34538.6|34559.8|34539.8|34552.1|34532.1|344
1704882000000|2024-01-10 10:20:00|34558.5|34538.5|34555.6|34535.6|34564.7|34544.7|34552.4|34532.4|277
1704882300000|2024-01-10 10:25:00|34555.3|34535.3|34560.7|34540.7|34561.4|34541.4|34553.2|34533.2|352
1704882600000|2024-01-10 10:30:00|34560.6|34540.6|34565.1|34545.1|34573.8|34553.8|34560.6|34540.6|348
1704882900000|2024-01-10 10:35:00|34564.4|34544.4|34565|34545|34569|34549|34554.3|34534.3|341
1704883200000|2024-01-10 10:40:00|34565.1|34545.1|34574.4|34554.4|34579|34559|34564.9|34544.9|450
1704883500000|2024-01-10 10:45:00|34574.2|34554.2|34551.8|34531.8|34577|34557|34550.4|34530.4|265
1704883800000|2024-01-10 10:50:00|34551.7|34531.7|34556.5|34536.5|34562.1|34542.1|34547.7|34527.7|223
1704884100000|2024-01-10 10:55:00|34556.6|34536.6|34566.8|34546.8|34570|34550|34555.6|34535.6|222
1704884400000|2024-01-10 11:00:00|34566.6|34546.6|34559.6|34539.6|34568.5|34548.5|34557.1|34537.1|294
1704884700000|2024-01-10 11:05:00|34560|34540|34559.2|34539.2|34565|34545|34556.1|34536.1|246
1704885000000|2024-01-10 11:10:00|34558.8|34538.8|34551.9|34531.9|34560.6|34540.6|34545.1|34525.1|342
1704885300000|2024-01-10 11:15:00|34551.7|34531.7|34556.6|34536.6|34562.5|34542.5|34551.3|34531.3|234
1704885600000|2024-01-10 11:20:00|34556.5|34536.5|34562.7|34542.7|34564.4|34544.4|34554|34534|220
1704885900000|2024-01-10 11:25:00|34562.6|34542.6|34564.9|34544.9|34572.3|34552.3|34548.4|34528.4|284
1704886200000|2024-01-10 11:30:00|34565.1|34545.1|34580.7|34560.7|34588.6|34568.6|34560.4|34540.4|357
1704886500000|2024-01-10 11:35:00|34580.6|34560.6|34584.5|34564.5|34586.4|34566.4|34576.1|34556.1|156
1704886800000|2024-01-10 11:40:00|34584.6|34564.6|34573.9|34553.9|34585.5|34565.5|34573.9|34553.9|223
1704887100000|2024-01-10 11:45:00|34573.8|34553.8|34574.7|34554.7|34583|34563|34570.9|34550.9|288
1704887400000|2024-01-10 11:50:00|34574.5|34554.5|34571.7|34551.7|34580.7|34560.7|34571.7|34551.7|240
1704887700000|2024-01-10 11:55:00|34571.6|34551.6|34570.5|34550.5|34571.6|34551.6|34566.3|34546.3|169
1704888000000|2024-01-10 12:00:00|34570.8|34550.8|34560.5|34540.5|34570.9|34550.9|34559.8|34539.8|233
1704888300000|2024-01-10 12:05:00|34560.9|34540.9|34563.8|34543.8|34564|34544|34553.3|34533.3|255
1704888600000|2024-01-10 12:10:00|34563.9|34543.9|34559.2|34539.2|34569.4|34549.4|34555.2|34535.2|253
1704888900000|2024-01-10 12:15:00|34559.1|34539.1|34538.6|34518.6|34566|34546|34529.8|34509.8|305
1704889200000|2024-01-10 12:20:00|34538.9|34518.9|34545.1|34525.1|34554.6|34534.6|34533.1|34513.1|370
1704889500000|2024-01-10 12:25:00|34544.7|34524.7|34542.1|34522.1|34547.2|34527.2|34540.5|34520.5|314
1704889800000|2024-01-10 12:30:00|34542|34522|34559.5|34539.5|34561.2|34541.2|34531.9|34511.9|383
1704890100000|2024-01-10 12:35:00|34559|34539|34562.2|34542.2|34563.8|34543.8|34556.6|34536.6|327
1704890400000|2024-01-10 12:40:00|34562.3|34542.3|34601.2|34581.2|34609.1|34589.1|34562.3|34542.3|385
1704890700000|2024-01-10 12:45:00|34601|34581|34600.2|34580.2|34608.5|34588.5|34593.7|34573.7|370
1704891000000|2024-01-10 12:50:00|34600.1|34580.1|34594.2|34574.2|34602.2|34582.2|34589.6|34569.6|353
1704891300000|2024-01-10 12:55:00|34594.3|34574.3|34593.8|34573.8|34596.6|34576.6|34585.3|34565.3|450
1704891600000|2024-01-10 13:00:00|34595|34575|34578.4|34558.4|34597.1|34577.1|34578.3|34558.3|483
1704891900000|2024-01-10 13:05:00|34578.6|34558.6|34574.1|34554.1|34580.1|34560.1|34566.7|34546.7|343
1704892200000|2024-01-10 13:10:00|34573.8|34553.8|34552.1|34532.1|34573.8|34553.8|34549.6|34529.6|332
1704892500000|2024-01-10 13:15:00|34551.7|34531.7|34556.3|34536.3|34556.7|34536.7|34535.2|34515.2|398
1704892800000|2024-01-10 13:20:00|34556.2|34536.2|34560.7|34540.7|34563.1|34543.1|34549.2|34529.2|502
1704893100000|2024-01-10 13:25:00|34560.6|34540.6|34545.8|34525.8|34566|34546|34536.3|34516.3|439
1704893400000|2024-01-10 13:30:00|34545.6|34525.6|34547.9|34527.9|34556.6|34536.6|34545.2|34525.2|420
1704893700000|2024-01-10 13:35:00|34548.1|34528.1|34541.2|34521.2|34551.7|34531.7|34539|34519|372
1704894000000|2024-01-10 13:40:00|34540.9|34520.9|34554.7|34534.7|34556.7|34536.7|34540|34520|490
1704894300000|2024-01-10 13:45:00|34554.4|34534.4|34551.2|34531.2|34556.4|34536.4|34546.7|34526.7|398
1704894600000|2024-01-10 13:50:00|34551.8|34531.8|34553.5|34533.5|34557.5|34537.5|34550.3|34530.3|379
1704894900000|2024-01-10 13:55:00|34553.2|34533.2|34558.9|34538.9|34559.7|34539.7|34547.4|34527.4|373
1704895200000|2024-01-10 14:00:00|34559.7|34539.7|34579.7|34559.7|34580.4|34560.4|34551.7|34531.7|475
1704895500000|2024-01-10 14:05:00|34579.6|34559.6|34578.7|34558.7|34585.7|34565.7|34576.8|34556.8|358
1704895800000|2024-01-10 14:10:00|34578.2|34558.2|34575.3|34555.3|34586.6|34566.6|34574.7|34554.7|358
1704896100000|2024-01-10 14:15:00|34575.1|34555.1|34580.9|34560.9|34589.6|34569.6|34574.6|34554.6|390
1704896400000|2024-01-10 14:20:00|34581.7|34561.7|34583.7|34563.7|34586.3|34566.3|34579.7|34559.7|397
1704896700000|2024-01-10 14:25:00|34583.4|34563.4|34580.1|34560.1|34583.7|34563.7|34574.5|34554.5|274
1704897000000|2024-01-10 14:30:00|34579.8|34559.8|34569.8|34549.8|34582.3|34562.3|34547.8|34527.8|504
1704897300000|2024-01-10 14:35:00|34569.7|34549.7|34569.1|34549.1|34573.8|34553.8|34564.2|34544.2|432
1704897600000|2024-01-10 14:40:00|34569.2|34549.2|34572.5|34552.5|34585.1|34565.1|34567|34547|475
1704897900000|2024-01-10 14:45:00|34571.9|34551.9|34591.3|34571.3|34592.2|34572.2|34571.9|34551.9|538
1704898200000|2024-01-10 14:50:00|34591.4|34571.4|34594.4|34574.4|34597.5|34577.5|34577.1|34557.1|510
1704898500000|2024-01-10 14:55:00|34593.7|34573.7|34579.1|34559.1|34603.1|34583.1|34577.4|34557.4|471
1704898800000|2024-01-10 15:00:00|34580.2|34560.2|34589|34569|34595.6|34575.6|34569.6|34549.6|449
1704899100000|2024-01-10 15:05:00|34589.3|34569.3|34552.9|34532.9|34590.4|34570.4|34551.8|34531.8|451
1704899400000|2024-01-10 15:10:00|34552.8|34532.8|34551.7|34531.7|34553.9|34533.9|34544.1|34524.1|350
1704899700000|2024-01-10 15:15:00|34551.9|34531.9|34545.5|34525.5|34551.9|34531.9|34541.3|34521.3|468
1704900000000|2024-01-10 15:20:00|34545.4|34525.4|34547.4|34527.4|34548|34528|34535.8|34515.8|396
1704900300000|2024-01-10 15:25:00|34547.1|34527.1|34543.4|34523.4|34553.1|34533.1|34539.3|34519.3|456
1704900600000|2024-01-10 15:30:00|34544.3|34524.3|34500|34480|34544.3|34524.3|34496.3|34476.3|593
1704900900000|2024-01-10 15:35:00|34499.5|34479.5|34482|34462|34503.8|34483.8|34474.4|34454.4|452
1704901200000|2024-01-10 15:40:00|34481.9|34461.9|34467.9|34447.9|34485.4|34465.4|34461.8|34441.8|471
1704901500000|2024-01-10 15:45:00|34467.8|34447.8|34479.9|34459.9|34484.1|34464.1|34455.6|34435.6|533
1704901800000|2024-01-10 15:50:00|34480|34460|34468.5|34448.5|34483.7|34463.7|34462.7|34442.7|494
1704902100000|2024-01-10 15:55:00|34468.2|34448.2|34492|34472|34499.9|34479.9|34460.8|34440.8|518
1704902400000|2024-01-10 16:00:00|34492.1|34472.1|34490.6|34470.6|34497.5|34477.5|34484.2|34464.2|628
1704902700000|2024-01-10 16:05:00|34490.8|34470.8|34495.2|34475.2|34498.8|34478.8|34486.4|34466.4|412
1704903000000|2024-01-10 16:10:00|34495.3|34475.3|34511.6|34491.6|34511.7|34491.7|34494.7|34474.7|450
1704903300000|2024-01-10 16:15:00|34511.7|34491.7|34508.1|34488.1|34519.2|34499.2|34504.1|34484.1|552
1704903600000|2024-01-10 16:20:00|34507.9|34487.9|34513.1|34493.1|34515|34495|34501.3|34481.3|520
1704903900000|2024-01-10 16:25:00|34513.2|34493.2|34515.6|34495.6|34524.1|34504.1|34512.4|34492.4|470
1704904200000|2024-01-10 16:30:00|34515.8|34495.8|34529.3|34509.3|34531.4|34511.4|34514.2|34494.2|476
1704904500000|2024-01-10 16:35:00|34529.4|34509.4|34537.8|34517.8|34540.2|34520.2|34529.2|34509.2|521
1704904800000|2024-01-10 16:40:00|34538.1|34518.1|34528.3|34508.3|34538.6|34518.6|34527.9|34507.9|527
1704905100000|2024-01-10 16:45:00|34528.9|34508.9|34522.8|34502.8|34530.3|34510.3|34517.7|34497.7|563
1704905400000|2024-01-10 16:50:00|34522.7|34502.7|34527.3|34507.3|34535.2|34515.2|34520.6|34500.6|522
1704905700000|2024-01-10 16:55:00|34527.2|34507.2|34519.4|34499.4|34527.3|34507.3|34511.9|34491.9|374
1704906000000|2024-01-10 17:00:00|34518|34498|34516.1|34466.1|34536.1|34499.1|34515.7|34465.9|363
1704906300000|2024-01-10 17:05:00|34516|34466|34500.2|34480.2|34516.2|34482.6|34494.7|34464|259
1704906600000|2024-01-10 17:10:00|34500.4|34480.4|34514.7|34464.7|34515.4|34482.9|34496.1|34463.9|240
1704906900000|2024-01-10 17:15:00|34514.8|34464.8|34507.1|34457.1|34517.9|34478.3|34497.1|34456.8|277
1704907200000|2024-01-10 17:20:00|34507.2|34457.2|34504.6|34454.6|34511.3|34474|34484.4|34454.6|300
1704907500000|2024-01-10 17:25:00|34504.8|34454.8|34503.3|34453.3|34511.7|34461.7|34501.9|34451.9|277
1704907800000|2024-01-10 17:30:00|34503.2|34453.2|34504.1|34454.1|34504.5|34454.5|34499.1|34449.1|193
1704908100000|2024-01-10 17:35:00|34504|34454|34497.7|34447.7|34508|34458|34497.7|34447.7|272
1704908400000|2024-01-10 17:40:00|34497.6|34447.6|34498.9|34448.9|34504.9|34454.9|34496.6|34446.6|283
1704908700000|2024-01-10 17:45:00|34499.5|34449.5|34502.3|34452.3|34503.4|34453.4|34497.9|34447.9|239
1704909000000|2024-01-10 17:50:00|34502.6|34452.6|34505|34455|34506.2|34456.2|34500.6|34450.6|380
1704909300000|2024-01-10 17:55:00|34504.9|34454.9|34493.6|34443.6|34505|34455|34493.1|34443.1|315
1704909600000|2024-01-10 18:00:00|34493.4|34443.4|34506.4|34456.4|34506.6|34456.6|34488.2|34438.2|735
1704909900000|2024-01-10 18:05:00|34506.5|34456.5|34514.7|34464.7|34516.9|34466.9|34502.5|34452.5|726
1704910200000|2024-01-10 18:10:00|34514.8|34464.8|34507.2|34457.2|34521.2|34471.2|34506.3|34456.3|651
1704910500000|2024-01-10 18:15:00|34507.3|34457.3|34497.2|34447.2|34509.4|34459.4|34496|34446|563
1704910800000|2024-01-10 18:20:00|34497.4|34447.4|34498.6|34448.6|34502.7|34452.7|34496.9|34446.9|462
1704911100000|2024-01-10 18:25:00|34498.5|34448.5|34494.5|34444.5|34498.8|34448.8|34491.4|34441.4|641
1704911400000|2024-01-10 18:30:00|34494.6|34444.6|34497.6|34447.6|34501.1|34451.1|34494.1|34444.1|619
1704911700000|2024-01-10 18:35:00|34497.5|34447.5|34500.7|34450.7|34506.7|34456.7|34497.5|34447.5|465
1704912000000|2024-01-10 18:40:00|34500.6|34450.6|34500.3|34450.3|34502.3|34452.3|34494.5|34444.5|532
1704912300000|2024-01-10 18:45:00|34500.1|34450.1|34499.5|34449.5|34504.7|34454.7|34497.6|34447.6|606
1704912600000|2024-01-10 18:50:00|34499.6|34449.6|34493.5|34443.5|34501.4|34451.4|34492.3|34442.3|561
1704912900000|2024-01-10 18:55:00|34493.8|34443.8|34492.4|34442.4|34494.7|34444.7|34491.9|34441.9|240
1704913200000|2024-01-10 19:00:00|34492.7|34442.7|34488.2|34438.2|34492.7|34442.7|34485.6|34435.6|503
1704913500000|2024-01-10 19:05:00|34488.1|34438.1|34497.2|34447.2|34498.2|34448.2|34487.5|34437.5|413
1704913800000|2024-01-10 19:10:00|34497|34447|34492.9|34442.9|34497.7|34447.7|34489.8|34439.8|278
1704914100000|2024-01-10 19:15:00|34492.6|34442.6|34491.7|34441.7|34497.2|34447.2|34490.3|34440.3|310
1704914400000|2024-01-10 19:20:00|34491.6|34441.6|34494.6|34444.6|34496.2|34446.2|34491.5|34441.5|334
1704914700000|2024-01-10 19:25:00|34494.5|34444.5|34494.4|34444.4|34495.8|34445.8|34491.1|34441.1|217
1704915000000|2024-01-10 19:30:00|34493.4|34443.4|34495.2|34445.2|34495.6|34445.6|34491.9|34441.9|238
1704915300000|2024-01-10 19:35:00|34496.5|34446.5|34497.1|34447.1|34500.8|34450.8|34496.3|34446.3|211
1704915600000|2024-01-10 19:40:00|34497|34447|34492.9|34442.9|34497|34447|34490.1|34440.1|311
1704915900000|2024-01-10 19:45:00|34492.8|34442.8|34494|34444|34499.9|34449.9|34487.9|34437.9|308
1704916200000|2024-01-10 19:50:00|34493.8|34443.8|34493.2|34443.2|34494.8|34444.8|34489.3|34439.3|266
1704916500000|2024-01-10 19:55:00|34493.3|34443.3|34483.3|34433.3|34493.6|34443.6|34482.6|34432.6|364
1704916800000|2024-01-10 20:00:00|34483.4|34433.4|34481.6|34431.6|34484.6|34434.6|34479.1|34429.1|195
1704917100000|2024-01-10 20:05:00|34481.5|34431.5|34481.6|34431.6|34482|34432|34474.4|34424.4|291
1704917400000|2024-01-10 20:10:00|34481.8|34431.8|34497.2|34447.2|34508.6|34458.6|34481.8|34431.8|394
1704917700000|2024-01-10 20:15:00|34497.9|34447.9|34485.6|34435.6|34510.4|34460.4|34477.5|34427.5|547
1704918000000|2024-01-10 20:20:00|34485.7|34435.7|34503.4|34453.4|34505.2|34455.2|34484.5|34434.5|538
1704918300000|2024-01-10 20:25:00|34502.9|34452.9|34505.3|34455.3|34506.7|34456.7|34500.3|34450.3|420
1704918600000|2024-01-10 20:30:00|34505.8|34455.8|34498.5|34448.5|34510|34460|34497.5|34447.5|381
1704918900000|2024-01-10 20:35:00|34498.8|34448.8|34502.1|34452.1|34505|34455|34496.7|34446.7|339
1704919200000|2024-01-10 20:40:00|34501.8|34451.8|34507.2|34457.2|34512.1|34462.1|34499.3|34449.3|465
1704919500000|2024-01-10 20:45:00|34508|34458|34506.9|34456.9|34511.7|34461.7|34499.7|34449.7|411
1704919800000|2024-01-10 20:50:00|34507.2|34457.2|34501.6|34451.6|34510.3|34460.3|34501.5|34451.5|402
1704920100000|2024-01-10 20:55:00|34502|34452|34500.8|34450.8|34505.9|34455.9|34499.4|34449.4|286
1704920400000|2024-01-10 21:00:00|34500.1|34450.1|34493|34443|34500.5|34450.5|34492.8|34442.8|308
1704920700000|2024-01-10 21:05:00|34493.4|34443.4|34492.9|34442.9|34497.6|34447.6|34490.7|34440.7|238
1704921000000|2024-01-10 21:10:00|34492.6|34442.6|34492.4|34442.4|34493.2|34443.2|34486.8|34436.8|192
1704921300000|2024-01-10 21:15:00|34492.1|34442.1|34492.5|34442.5|34493.6|34443.6|34488.8|34438.8|240
1704921600000|2024-01-10 21:20:00|34492.7|34442.7|34487.2|34437.2|34494|34444|34487.2|34437.2|198
1704921900000|2024-01-10 21:25:00|34487.3|34437.3|34488.5|34438.5|34489.7|34439.7|34486.8|34436.8|208
1704922200000|2024-01-10 21:30:00|34488.2|34438.2|34486.9|34436.9|34491|34441|34485.9|34435.9|172
1704922500000|2024-01-10 21:35:00|34486.7|34436.7|34482.6|34432.6|34488.2|34438.2|34482.6|34432.6|192
1704922800000|2024-01-10 21:40:00|34482.5|34432.5|34482.8|34432.8|34484.8|34434.8|34481.3|34431.3|139
1704923100000|2024-01-10 21:45:00|34482.2|34431.8|34486.7|34428.2|34487.7|34434.7|34482.2|34424|179
1704923400000|2024-01-10 21:50:00|34486.8|34428.1|34479.6|34427.9|34488.5|34434.1|34479.1|34422.2|206
1704923700000|2024-01-10 21:55:00|34478|34428|34499|34415.1|34500.9|34431.9|34475.5|34413.1|232
1704924000000|2024-01-10 22:00:00|34532.2|34417|34542.8|34422.8|34542.8|34422.8|34529.7|34409.7|28
1704924300000|2024-01-10 22:05:00|34542.6|34422.6|34538.8|34418.8|34543.9|34423.9|34538.5|34418.5|76
1704924600000|2024-01-10 22:10:00|34538.9|34418.9|34542.2|34422.2|34543.2|34423.2|34533.7|34413.7|63
1704924900000|2024-01-10 22:15:00|34542.3|34422.3|34539.8|34419.8|34545.1|34425.1|34539.4|34419.4|70
1704925200000|2024-01-10 22:20:00|34539.5|34419.5|34540.4|34420.4|34543.5|34423.5|34538.7|34418.7|74
1704925500000|2024-01-10 22:25:00|34540.6|34420.6|34538.3|34418.3|34541.1|34421.1|34537.5|34417.5|113
1704925800000|2024-01-10 22:30:00|34537.6|34417.6|34540.2|34420.2|34541.2|34421.2|34535.3|34415.3|96
1704926100000|2024-01-10 22:35:00|34540.1|34420.1|34540.1|34420.1|34541.9|34421.9|34540|34420|25
1704926400000|2024-01-10 22:40:00|34540.2|34420.2|34540.2|34420.2|34540.6|34420.6|34540.1|34420.1|30
1704926700000|2024-01-10 22:45:00|34538.7|34418.7|34538|34418|34538.9|34418.9|34537.8|34417.8|34
1704927000000|2024-01-10 22:50:00|34537.9|34417.9|34531.7|34411.7|34538.5|34418.5|34531.4|34411.4|45
1704927300000|2024-01-10 22:55:00|34532.3|34412.3|34533.3|34413.3|34538.7|34418.7|34531.9|34411.9|55
1704927600000|2024-01-10 23:00:00|34536.6|34416.6|34535.4|34423.1|34541.8|34438.8|34519.2|34413.8|237
1704927900000|2024-01-10 23:05:00|34535.1|34423|34530.5|34419.5|34536.1|34434.7|34517.9|34416|100
1704928200000|2024-01-10 23:10:00|34530.4|34419.4|34521.8|34428.6|34534.9|34434.1|34516|34414.6|101
1704928500000|2024-01-10 23:15:00|34521.3|34428.8|34526.5|34413.2|34526.6|34432.9|34512.1|34412.9|42
1704928800000|2024-01-10 23:20:00|34521|34416.1|34520.9|34429.6|34527.9|34436.4|34510.9|34414.7|54
1704929100000|2024-01-10 23:25:00|34529.9|34419.3|34522.1|34419.2|34530.7|34430.6|34515.4|34412.7|95
1704929400000|2024-01-10 23:30:00|34522.5|34419.6|34517.2|34422.2|34529.9|34428.4|34516|34413.4|86
1704929700000|2024-01-10 23:35:00|34517.7|34419.7|34516.8|34427|34529.9|34432.8|34509.1|34413.9|60
1704930000000|2024-01-10 23:40:00|34510.4|34427.1|34510.8|34432.9|34523.7|34433.5|34509.8|34419.3|68
1704930300000|2024-01-10 23:45:00|34510.3|34433.2|34518|34421.5|34524.3|34433.4|34509.1|34414.2|113
1704930600000|2024-01-10 23:50:00|34518.3|34421.8|34512.2|34426.4|34524.3|34431.6|34505.2|34415.9|117
1704930900000|2024-01-10 23:55:00|34512.1|34426|34518.6|34421.6|34521.3|34427.1|34510.3|34420.6|196
1704931200000|2024-01-11 00:00:00|34518.5|34421.4|34510.8|34423.3|34529.2|34428.6|34509.2|34411.6|584
1704931500000|2024-01-11 00:05:00|34510.4|34423.2|34519.5|34424.8|34520.5|34433|34508.3|34418.4|207
1704931800000|2024-01-11 00:10:00|34519.4|34424.7|34519.4|34430.1|34525.9|34436|34513|34421|177
1704932100000|2024-01-11 00:15:00|34519.3|34430.2|34519.7|34415.8|34522.2|34430.4|34498.5|34404.9|513
1704932400000|2024-01-11 00:20:00|34520.5|34415.7|34495|34425.5|34521.2|34431|34492.3|34412.8|373
1704932700000|2024-01-11 00:25:00|34495.8|34425.9|34486.1|34411.9|34512.4|34429.2|34480.8|34401.5|639
1704933000000|2024-01-11 00:30:00|34492|34412|34482.3|34408.9|34506.8|34424.6|34477.8|34401.2|818
1704933300000|2024-01-11 00:35:00|34482.2|34412.6|34475.8|34424.5|34495.7|34424.5|34474.7|34403.5|347
1704933600000|2024-01-11 00:40:00|34475.5|34424.2|34463.1|34409.3|34486.2|34424.9|34458.8|34399.6|459
1704933900000|2024-01-11 00:45:00|34462.9|34409.9|34473.5|34421.7|34481.9|34423.4|34459.2|34399|633
1704934200000|2024-01-11 00:50:00|34471.3|34421.5|34476.5|34418.5|34479.9|34427|34464.6|34409|640
1704934500000|2024-01-11 00:55:00|34476.4|34418.3|34464|34411.3|34476.4|34420.7|34458.1|34404.7|455
1704934800000|2024-01-11 01:00:00|34462.2|34411.2|34458.1|34406.4|34473.7|34420.4|34450.7|34395.4|503
1704935100000|2024-01-11 01:05:00|34459.6|34407.9|34457.3|34400.6|34462.9|34412.9|34455.3|34398.8|458
1704935400000|2024-01-11 01:10:00|34456.3|34399.1|34457.3|34398.8|34463.5|34410.3|34453|34397.5|772
1704935700000|2024-01-11 01:15:00|34457.2|34398.7|34458.1|34406.1|34463.8|34412.7|34452.8|34395.7|575
1704936000000|2024-01-11 01:20:00|34457.8|34405.9|34454.2|34402.3|34464.8|34412.6|34452.1|34396.3|665
1704936300000|2024-01-11 01:25:00|34453.8|34402.2|34455|34405|34456.8|34406.8|34446.9|34396.9|330
1704936600000|2024-01-11 01:30:00|34453.7|34403.7|34454.1|34404.1|34462.4|34411.1|34448.4|34398.4|407
1704936900000|2024-01-11 01:35:00|34454.2|34404.2|34459.5|34408.8|34463.6|34411.5|34449.3|34398.7|504
1704937200000|2024-01-11 01:40:00|34459.1|34408.6|34460.4|34407.3|34464.9|34413.8|34449.6|34397.2|388
1704937500000|2024-01-11 01:45:00|34460.5|34407.2|34450.3|34400.3|34463.6|34410.6|34447.9|34395.8|396
1704937800000|2024-01-11 01:50:00|34450.4|34400.4|34443.5|34393.5|34450.6|34400.6|34439.2|34389.2|284
1704938100000|2024-01-11 01:55:00|34443.6|34393.6|34451.3|34398.1|34455.8|34405.8|34442.5|34391.3|269
1704938400000|2024-01-11 02:00:00|34452|34397.9|34446.2|34395.7|34455|34401.8|34443.7|34392.8|343
1704938700000|2024-01-11 02:05:00|34446.4|34395.8|34450.5|34397|34452.8|34399.5|34443.9|34392.2|167
1704939000000|2024-01-11 02:10:00|34450.7|34397.2|34441.8|34391.8|34451.7|34399.8|34438.5|34388.5|283
1704939300000|2024-01-11 02:15:00|34441.9|34391.9|34429.6|34379.6|34441.9|34391.9|34427.7|34376.7|450
1704939600000|2024-01-11 02:20:00|34429.5|34379.5|34436.1|34386.1|34440.2|34389.6|34428.1|34378.1|424
1704939900000|2024-01-11 02:25:00|34436|34386|34439.8|34389.8|34441.7|34391.7|34435.7|34385.7|347
1704940200000|2024-01-11 02:30:00|34439.7|34389.7|34442.4|34390.6|34446.6|34396.6|34435.9|34385.9|329
1704940500000|2024-01-11 02:35:00|34442.6|34390.7|34447.1|34397.1|34450.5|34400.5|34440|34390|309
1704940800000|2024-01-11 02:40:00|34448.3|34398.3|34445.2|34395.2|34449.9|34398.6|34444.2|34393.7|284
1704941100000|2024-01-11 02:45:00|34445.3|34395.3|34447.1|34397.1|34450.9|34400.9|34443.6|34393.6|276
1704941400000|2024-01-11 02:50:00|34448.4|34398.4|34445|34395|34448.5|34398.5|34441|34390.9|230
1704941700000|2024-01-11 02:55:00|34445.8|34395.8|34450|34400|34456.3|34406.3|34445.2|34395.2|279
1704942000000|2024-01-11 03:00:00|34451.4|34399.6|34441.3|34391.3|34453.3|34403|34440.8|34390.8|348
1704942300000|2024-01-11 03:05:00|34441.6|34391.6|34447.8|34397.8|34448.6|34398.6|34441.3|34391.3|205
1704942600000|2024-01-11 03:10:00|34447.9|34397.9|34444.7|34394.7|34448.7|34398.7|34443.8|34393.8|169
1704942900000|2024-01-11 03:15:00|34444.2|34394.2|34441.5|34391.5|34447.1|34397.1|34440.7|34390.7|144
1704943200000|2024-01-11 03:20:00|34441.6|34391.6|34443|34392.2|34449|34399|34439.9|34389.9|162
1704943500000|2024-01-11 03:25:00|34443.3|34392.4|34445.1|34395.1|34447.6|34397.6|34441.8|34391.8|203
1704943800000|2024-01-11 03:30:00|34444.1|34394.1|34438.6|34388.6|34447|34397|34436|34386|263
1704944100000|2024-01-11 03:35:00|34438.5|34388.5|34441.9|34391.9|34442|34392|34437.8|34387.8|202
1704944400000|2024-01-11 03:40:00|34440.8|34390.8|34443.6|34392|34449.8|34399.4|34438.6|34388.6|174
1704944700000|2024-01-11 03:45:00|34443.8|34391.8|34449.3|34399.3|34449.8|34399.8|34441.9|34391.8|195
1704945000000|2024-01-11 03:50:00|34448.4|34398.4|34441.9|34391.9|34451.2|34398.4|34440.7|34390.7|292
1704945300000|2024-01-11 03:55:00|34442.3|34392.3|34440.1|34390.1|34444.3|34394.3|34437.1|34387.1|316
1704945600000|2024-01-11 04:00:00|34440.5|34390.5|34432.2|34382.2|34443.8|34393.8|34431.6|34381.6|255
1704945900000|2024-01-11 04:05:00|34432.7|34382.7|34436.5|34386.5|34437.1|34387.1|34432|34382|163
1704946200000|2024-01-11 04:10:00|34436.4|34386.4|34437.7|34387.7|34440.1|34390.1|34435.3|34385.3|184
1704946500000|2024-01-11 04:15:00|34436.4|34386.4|34440.6|34390.6|34441.8|34391.8|34434.9|34384.9|154
1704946800000|2024-01-11 04:20:00|34442.2|34392.2|34436.7|34386.7|34445.8|34395.8|34436.3|34386.3|294
1704947100000|2024-01-11 04:25:00|34437.8|34387.8|34440.9|34390.9|34441.4|34391.4|34436.6|34386.3|200
1704947400000|2024-01-11 04:30:00|34441|34391|34442|34392|34449.2|34399.2|34440.3|34390.1|168
1704947700000|2024-01-11 04:35:00|34440.7|34390.7|34445.8|34395.8|34446.9|34396.9|34439.6|34389.6|184
1704948000000|2024-01-11 04:40:00|34445.7|34395.7|34442.8|34392.8|34448.6|34398.6|34441.7|34391.1|225
1704948300000|2024-01-11 04:45:00|34442.9|34392.9|34442.9|34392.9|34444.1|34394.1|34441.5|34391.5|171
1704948600000|2024-01-11 04:50:00|34442.8|34392.8|34440.6|34390.6|34443.4|34393.4|34439.7|34389.7|205
1704948900000|2024-01-11 04:55:00|34440.7|34390.7|34448.6|34398.6|34448.6|34398.6|34440.7|34390.7|243
1704949200000|2024-01-11 05:00:00|34447.7|34397.7|34449.5|34399.5|34455.9|34405.9|34445.5|34395.5|307
1704949500000|2024-01-11 05:05:00|34449.7|34399.7|34443.4|34393.4|34451.7|34401.5|34442.1|34392.1|229
1704949800000|2024-01-11 05:10:00|34443.5|34393.5|34436.9|34386.9|34444.1|34394.1|34436.4|34386.3|284
1704950100000|2024-01-11 05:15:00|34437.3|34387.3|34439.8|34389.8|34441.1|34391.1|34436|34386|243
1704950400000|2024-01-11 05:20:00|34440.2|34390.2|34442.1|34392.1|34443.7|34393.7|34438.8|34388.8|194
1704950700000|2024-01-11 05:25:00|34442.3|34392.3|34445.7|34386|34448.4|34398.1|34439.3|34386|290
1704951000000|2024-01-11 05:30:00|34448.5|34388.7|34449.5|34398.4|34453.8|34399.7|34443.3|34383.8|225
1704951300000|2024-01-11 05:35:00|34449.4|34397.7|34443.7|34393.7|34455.4|34403.9|34440.6|34390.6|541
1704951600000|2024-01-11 05:40:00|34443|34393|34440.9|34390.9|34448|34395.4|34438.7|34388.7|413
1704951900000|2024-01-11 05:45:00|34441|34391|34442.2|34392.2|34445.9|34395.9|34438.1|34388.1|363
1704952200000|2024-01-11 05:50:00|34442.3|34392.3|34441.6|34391.6|34447|34395.9|34436.7|34386.7|366
1704952500000|2024-01-11 05:55:00|34441.5|34391.5|34443.3|34393.3|34450.2|34397.5|34438.9|34388.9|397
1704952800000|2024-01-11 06:00:00|34442.9|34392.9|34462.1|34412.1|34472.3|34421.9|34442|34392|617
1704953100000|2024-01-11 06:05:00|34463.8|34413.8|34452.2|34401|34468.2|34417.3|34451.6|34400.2|561
1704953400000|2024-01-11 06:10:00|34452.1|34400.9|34442|34392|34452.1|34400.9|34438.4|34388.4|344
1704953700000|2024-01-11 06:15:00|34442.7|34392.7|34445.6|34395.6|34449|34399|34439.6|34389.6|440
1704954000000|2024-01-11 06:20:00|34445.5|34395.5|34438|34388|34449.6|34399.6|34430.9|34380.9|536
1704954300000|2024-01-11 06:25:00|34438.1|34388.1|34433.8|34383.8|34439.8|34389.8|34428.7|34378.7|495
1704954600000|2024-01-11 06:30:00|34432.5|34382.5|34428.6|34378.6|34436.9|34386.9|34423.7|34373.7|602
1704954900000|2024-01-11 06:35:00|34427.1|34377.1|34429.6|34379.6|34430.8|34380.8|34423|34373|568
1704955200000|2024-01-11 06:40:00|34429.3|34379.3|34428|34378|34430.4|34380.4|34419.1|34369.1|520
1704955500000|2024-01-11 06:45:00|34429.6|34379.6|34430.5|34380.5|34433.2|34383.2|34422.1|34372.1|327
1704955800000|2024-01-11 06:50:00|34430.4|34380.4|34429|34379|34430.7|34380.7|34420.7|34370.7|257
1704956100000|2024-01-11 06:55:00|34428.9|34378.9|34435.6|34385.6|34438.8|34388.8|34424.9|34374.9|353
1704956400000|2024-01-11 07:00:00|34435.3|34385.3|34440.9|34390.9|34443.5|34393.5|34433.2|34383.2|395
1704956700000|2024-01-11 07:05:00|34441.3|34391.3|34432.5|34412.5|34448.1|34413.6|34430.4|34390.3|363
1704957000000|2024-01-11 07:10:00|34432.6|34412.6|34432.5|34412.5|34438.1|34418.1|34430.9|34410.9|316
1704957300000|2024-01-11 07:15:00|34434.1|34414.1|34441.8|34421.8|34441.8|34421.8|34430.5|34410.5|231
1704957600000|2024-01-11 07:20:00|34441.7|34421.7|34435.5|34415.5|34445.6|34425.6|34433.9|34413.9|167
1704957900000|2024-01-11 07:25:00|34435.6|34415.6|34464.7|34414.7|34464.8|34417|34435.5|34403.3|258
1704958200000|2024-01-11 07:30:00|34465.1|34415.1|34448.5|34428.5|34466.6|34439.2|34448.4|34414.9|248
1704958500000|2024-01-11 07:35:00|34448.7|34428.7|34465.6|34445.6|34469.5|34449.5|34448.7|34415.2|279
1704958800000|2024-01-11 07:40:00|34465.5|34445.5|34468.9|34448.9|34475|34455|34461.3|34441.3|285
1704959100000|2024-01-11 07:45:00|34468.8|34448.8|34474.8|34454.8|34474.8|34454.8|34461.6|34441.6|247
1704959400000|2024-01-11 07:50:00|34474.5|34454.5|34475.2|34455.2|34477.6|34457.6|34471.8|34451.8|288
1704959700000|2024-01-11 07:55:00|34475.6|34455.6|34442.4|34422.4|34478.2|34458.2|34439.4|34419.4|335
1704960000000|2024-01-11 08:00:00|34442.8|34422.8|34487.4|34467.4|34489.7|34469.7|34440.1|34420.1|525
1704960300000|2024-01-11 08:05:00|34487.5|34467.5|34482.6|34462.6|34495|34475|34482.3|34462.3|395
1704960600000|2024-01-11 08:10:00|34482.7|34462.7|34477.2|34457.2|34485.4|34465.4|34472.2|34452.2|409
1704960900000|2024-01-11 08:15:00|34476.9|34456.9|34474.5|34454.5|34480.5|34460.5|34469|34449|346
1704961200000|2024-01-11 08:20:00|34474.6|34454.6|34468.1|34448.1|34479.8|34459.8|34464.2|34444.2|333
1704961500000|2024-01-11 08:25:00|34468|34448|34467.2|34447.2|34473.1|34453.1|34465.4|34445.4|313
1704961800000|2024-01-11 08:30:00|34467.3|34447.3|34478.1|34458.1|34481.7|34461.7|34464.2|34444.2|299
1704962100000|2024-01-11 08:35:00|34478.4|34458.4|34474.1|34454.1|34479.9|34459.9|34472.7|34452.7|322
1704962400000|2024-01-11 08:40:00|34474|34454|34484.4|34464.4|34486.9|34466.9|34471.4|34451.4|322
1704962700000|2024-01-11 08:45:00|34484.8|34464.8|34520.2|34500.2|34520.2|34500.2|34483.1|34463.1|343
1704963000000|2024-01-11 08:50:00|34520.4|34500.4|34521.9|34501.9|34522|34502|34512.8|34492.8|305
1704963300000|2024-01-11 08:55:00|34521.8|34501.8|34534.8|34514.8|34555.1|34535.1|34518.9|34498.9|486
1704963600000|2024-01-11 09:00:00|34535|34515|34527.6|34507.6|34545.2|34525.2|34513.7|34493.7|482
1704963900000|2024-01-11 09:05:00|34528.7|34508.7|34552.4|34532.4|34553.4|34533.4|34528.7|34508.7|318
1704964200000|2024-01-11 09:10:00|34552.8|34532.8|34564.8|34544.8|34573.4|34553.4|34552.8|34532.8|385
1704964500000|2024-01-11 09:15:00|34564.7|34544.7|34591.9|34571.9|34595.4|34575.4|34564.6|34544.6|372
1704964800000|2024-01-11 09:20:00|34592.1|34572.1|34582.7|34562.7|34592.6|34572.6|34581|34561|298
1704965100000|2024-01-11 09:25:00|34582.8|34562.8|34582.9|34562.9|34585.6|34565.6|34577.4|34557.4|328
1704965400000|2024-01-11 09:30:00|34582.5|34562.5|34603.3|34583.3|34615.4|34595.4|34582.5|34562.5|439
1704965700000|2024-01-11 09:35:00|34603.4|34583.4|34611.6|34591.6|34612.8|34592.8|34601.4|34581.4|416
1704966000000|2024-01-11 09:40:00|34611.5|34591.5|34623.2|34603.2|34623.2|34603.2|34610.9|34590.9|466
1704966300000|2024-01-11 09:45:00|34622.3|34602.3|34641.1|34621.1|34653.5|34633.5|34614.9|34594.9|345
1704966600000|2024-01-11 09:50:00|34640.5|34620.5|34654.8|34634.8|34657|34637|34633|34613|416
1704966900000|2024-01-11 09:55:00|34655.4|34635.4|34627.2|34607.2|34658.4|34638.4|34610.6|34590.6|414
1704967200000|2024-01-11 10:00:00|34627|34607|34650.8|34630.8|34651.1|34631.1|34623|34603|455
1704967500000|2024-01-11 10:05:00|34650.9|34630.9|34625|34605|34668.5|34648.5|34624.9|34604.9|445
1704967800000|2024-01-11 10:10:00|34624.8|34604.8|34619.1|34599.1|34628.6|34608.6|34609.4|34589.4|369
1704968100000|2024-01-11 10:15:00|34619.4|34599.4|34608.7|34588.7|34619.8|34599.8|34608.5|34588.5|326
1704968400000|2024-01-11 10:20:00|34608.5|34588.5|34605|34585|34612.6|34592.6|34603.5|34583.5|313
1704968700000|2024-01-11 10:25:00|34605.1|34585.1|34607.3|34587.3|34607.8|34587.8|34595.6|34575.6|362
1704969000000|2024-01-11 10:30:00|34606.7|34586.7|34606.8|34586.8|34612|34592|34606.4|34586.4|260
1704969300000|2024-01-11 10:35:00|34606.5|34586.5|34608.6|34588.6|34610.9|34590.9|34598.9|34578.9|353
1704969600000|2024-01-11 10:40:00|34608.5|34588.5|34607.6|34587.6|34612.8|34592.8|34605.1|34585.1|278
1704969900000|2024-01-11 10:45:00|34607.7|34587.7|34609.2|34589.2|34611.8|34591.8|34599.2|34579.2|403
1704970200000|2024-01-11 10:50:00|34609.1|34589.1|34607.4|34587.4|34609.3|34589.3|34603.1|34583.1|305
1704970500000|2024-01-11 10:55:00|34607.8|34587.8|34589.6|34569.6|34612.2|34592.2|34587|34567|357
1704970800000|2024-01-11 11:00:00|34589.3|34569.3|34576.2|34556.2|34595.1|34575.1|34574.3|34554.3|492
1704971100000|2024-01-11 11:05:00|34576.1|34556.1|34541.1|34521.1|34577.5|34557.5|34533.5|34513.5|549
1704971400000|2024-01-11 11:10:00|34541.2|34521.2|34535.4|34515.4|34542.5|34522.5|34533.2|34513.2|338
1704971700000|2024-01-11 11:15:00|34534.6|34514.6|34524.6|34504.6|34549.4|34529.4|34522.5|34502.5|432
1704972000000|2024-01-11 11:20:00|34524.2|34504.2|34527.4|34507.4|34532.9|34512.9|34523.6|34503.6|308
1704972300000|2024-01-11 11:25:00|34527.3|34507.3|34529.4|34509.4|34532|34512|34525.8|34505.8|251
1704972600000|2024-01-11 11:30:00|34529.5|34509.5|34554.1|34534.1|34554.1|34534.1|34527.4|34507.4|341
1704972900000|2024-01-11 11:35:00|34554.4|34534.4|34563.1|34543.1|34565.8|34545.8|34548.8|34528.8|330
1704973200000|2024-01-11 11:40:00|34562.9|34542.9|34563.3|34543.3|34566.5|34546.5|34555.8|34535.8|249
1704973500000|2024-01-11 11:45:00|34563.2|34543.2|34566.5|34546.5|34569.3|34549.3|34558.9|34538.9|243
1704973800000|2024-01-11 11:50:00|34566.4|34546.4|34548.9|34528.9|34566.4|34546.4|34547.3|34527.3|331
1704974100000|2024-01-11 11:55:00|34548.7|34528.7|34552.2|34532.2|34558.3|34538.3|34547.5|34527.5|379
1704974400000|2024-01-11 12:00:00|34551.1|34531.1|34560.3|34540.3|34561.1|34541.1|34547.4|34527.4|364
1704974700000|2024-01-11 12:05:00|34560.4|34540.4|34555.2|34535.2|34562.1|34542.1|34550.3|34530.3|329
1704975000000|2024-01-11 12:10:00|34555.6|34535.6|34550|34530|34557|34537|34549.3|34529.3|287
1704975300000|2024-01-11 12:15:00|34550.1|34530.1|34565.4|34545.4|34565.5|34545.5|34550|34530|324
1704975600000|2024-01-11 12:20:00|34565.6|34545.6|34555.1|34535.1|34566.1|34546.1|34554.7|34534.7|380
1704975900000|2024-01-11 12:25:00|34555.2|34535.2|34530.9|34510.9|34557|34537|34528.7|34508.7|344
1704976200000|2024-01-11 12:30:00|34530.8|34510.8|34520.3|34500.3|34532.2|34512.2|34513.8|34493.8|397
1704976500000|2024-01-11 12:35:00|34520.1|34500.1|34518.9|34498.9|34525.1|34505.1|34510.1|34490.1|367
1704976800000|2024-01-11 12:40:00|34518.8|34498.8|34514.9|34494.9|34524.9|34504.9|34514.7|34494.7|344
1704977100000|2024-01-11 12:45:00|34515.2|34495.2|34484.5|34464.5|34517.1|34497.1|34482.3|34462.3|389
1704977400000|2024-01-11 12:50:00|34484.9|34464.9|34487.1|34467.1|34495|34475|34483.1|34463.1|363
1704977700000|2024-01-11 12:55:00|34487.2|34467.2|34505.3|34485.3|34514.6|34494.6|34484|34464|402
1704978000000|2024-01-11 13:00:00|34505.4|34485.4|34501|34481|34506.9|34486.9|34488.5|34468.5|516
1704978300000|2024-01-11 13:05:00|34500.9|34480.9|34487.1|34467.1|34500.9|34480.9|34486|34466|372
1704978600000|2024-01-11 13:10:00|34486.9|34466.9|34494.7|34474.7|34503|34483|34486.9|34466.9|425
1704978900000|2024-01-11 13:15:00|34494.1|34474.1|34488|34468|34494.7|34474.7|34486.4|34466.4|415
1704979200000|2024-01-11 13:20:00|34488.3|34468.3|34498.9|34478.9|34503.4|34483.4|34473.8|34453.8|522
1704979500000|2024-01-11 13:25:00|34498.7|34478.7|34542.8|34422.8|34542.8|34480|34488.9|34420.1|579
1704979800000|2024-01-11 13:30:00|34545.9|34425.9|34617.9|34567.9|34699.7|34651.1|34509.1|34389.1|1155
1704980100000|2024-01-11 13:35:00|34616.6|34566.6|34610|34590|34636.7|34597.6|34534.4|34498.8|1094
1704980400000|2024-01-11 13:40:00|34611.9|34591.9|34684.5|34664.5|34696.2|34676.2|34602.6|34582.6|1020
1704980700000|2024-01-11 13:45:00|34683.5|34663.5|34692|34672|34705.1|34685.1|34622.8|34602.8|972
1704981000000|2024-01-11 13:50:00|34691.5|34671.5|34741|34721|34747.3|34727.3|34683|34663|895
1704981300000|2024-01-11 13:55:00|34741.1|34721.1|34720.5|34700.5|34742.1|34722.1|34710.9|34690.9|870
1704981600000|2024-01-11 14:00:00|34718.9|34698.9|34734.3|34714.3|34740.3|34720.3|34712.3|34692.3|846
1704981900000|2024-01-11 14:05:00|34734|34714|34707.7|34687.7|34746.2|34726.2|34700.6|34680.6|768
1704982200000|2024-01-11 14:10:00|34707.8|34687.8|34662.8|34642.8|34709.6|34689.6|34661.2|34641.2|800
1704982500000|2024-01-11 14:15:00|34662.7|34642.7|34635.1|34615.1|34665.7|34645.7|34617.7|34597.7|689
1704982800000|2024-01-11 14:20:00|34634.6|34614.6|34626.6|34606.6|34675.4|34655.4|34624.1|34604.1|738
1704983100000|2024-01-11 14:25:00|34625.9|34605.9|34617.1|34597.1|34628.8|34608.8|34596.3|34576.3|813
1704983400000|2024-01-11 14:30:00|34617|34597|34594.4|34574.4|34624.8|34604.8|34588.4|34568.4|862
1704983700000|2024-01-11 14:35:00|34593|34573|34599.2|34579.2|34608|34588|34562.1|34542.1|908
1704984000000|2024-01-11 14:40:00|34599.1|34579.1|34629|34609|34644.8|34624.8|34586.5|34566.5|857
1704984300000|2024-01-11 14:45:00|34628.3|34608.3|34636.5|34616.5|34647.3|34627.3|34621.2|34601.2|790
1704984600000|2024-01-11 14:50:00|34636.4|34616.4|34627.2|34607.2|34646.4|34626.4|34623.2|34603.2|731
1704984900000|2024-01-11 14:55:00|34627.3|34607.3|34602.6|34582.6|34627.3|34607.3|34587|34567|817
1704985200000|2024-01-11 15:00:00|34603.7|34583.7|34673.3|34653.3|34676.2|34656.2|34603.7|34583.7|816
1704985500000|2024-01-11 15:05:00|34673.2|34653.2|34659|34639|34681.2|34661.2|34655.7|34635.7|812
1704985800000|2024-01-11 15:10:00|34658.6|34638.6|34688.9|34668.9|34691.7|34671.7|34656.1|34636.1|790
1704986100000|2024-01-11 15:15:00|34688.7|34668.7|34642.2|34622.2|34694.8|34674.8|34642.2|34622.2|759
1704986400000|2024-01-11 15:20:00|34642.3|34622.3|34645.8|34625.8|34646.1|34626.1|34618.8|34598.8|744
1704986700000|2024-01-11 15:25:00|34645.9|34625.9|34642.3|34622.3|34671.3|34651.3|34625.5|34605.5|720
1704987000000|2024-01-11 15:30:00|34642.5|34622.5|34624.3|34604.3|34642.5|34622.5|34595.9|34575.9|747
1704987300000|2024-01-11 15:35:00|34624.2|34604.2|34574|34554|34626.1|34606.1|34569.4|34549.4|776
1704987600000|2024-01-11 15:40:00|34575|34555|34591.4|34571.4|34630.7|34595.3|34568|34548|790
1704987900000|2024-01-11 15:45:00|34591.5|34571.5|34630.1|34610.1|34636.9|34616.9|34591.2|34571.2|765
1704988200000|2024-01-11 15:50:00|34629.8|34609.8|34664.8|34644.8|34683|34649.1|34629.4|34609.4|799
1704988500000|2024-01-11 15:55:00|34664.9|34644.9|34663.6|34643.6|34674.6|34654.6|34650.4|34630.4|737
1704988800000|2024-01-11 16:00:00|34663.5|34643.5|34664.3|34644.3|34685.6|34665.6|34661.1|34641.1|782
1704989100000|2024-01-11 16:05:00|34664|34644|34696.6|34676.6|34701.4|34681.4|34653.5|34633.5|803
1704989400000|2024-01-11 16:10:00|34697.3|34677.3|34704.3|34684.3|34706.6|34686.6|34678.8|34658.8|698
1704989700000|2024-01-11 16:15:00|34704.1|34684.1|34687.4|34667.4|34713.9|34693.9|34674.8|34654.8|711
1704990000000|2024-01-11 16:20:00|34688.2|34668.2|34678.8|34658.8|34693.5|34673.5|34652.9|34632.9|772
1704990300000|2024-01-11 16:25:00|34679|34659|34729.7|34679.7|34731.7|34689.9|34672.6|34649|816
1704990600000|2024-01-11 16:30:00|34729.9|34679.9|34712.2|34662.2|34742.2|34692.2|34690.9|34640.9|800
1704990900000|2024-01-11 16:35:00|34712.3|34662.3|34686.4|34666.4|34741.1|34691.1|34678.6|34628.6|796
1704991200000|2024-01-11 16:40:00|34686.7|34666.7|34712.4|34692.4|34713.6|34693.6|34686.7|34666.7|587
1704991500000|2024-01-11 16:45:00|34712.7|34692.7|34670|34650|34715.3|34695.3|34668.7|34648.7|646
1704991800000|2024-01-11 16:50:00|34670.6|34650.6|34734.3|34714.3|34740.2|34720.2|34664|34644|819
1704992100000|2024-01-11 16:55:00|34734.2|34714.2|34714.3|34694.3|34761.2|34729.3|34713.5|34693.5|672
1704992400000|2024-01-11 17:00:00|34714.7|34694.7|34699.3|34649.3|34728.4|34695.5|34694.4|34644.4|790
1704992700000|2024-01-11 17:05:00|34700.5|34650.5|34694.5|34674.5|34714|34688|34679.4|34646.6|720
1704993000000|2024-01-11 17:10:00|34694.3|34674.3|34680.7|34660.7|34706.2|34686.2|34679.8|34659.8|699
1704993300000|2024-01-11 17:15:00|34680.6|34660.6|34698.3|34678.3|34700.2|34680.2|34675.8|34655.8|667
1704993600000|2024-01-11 17:20:00|34698.7|34678.7|34691.6|34671.6|34700.4|34680.4|34685.4|34665.4|693
1704993900000|2024-01-11 17:25:00|34691.4|34671.4|34705.3|34685.3|34709.1|34689.1|34688.4|34668.4|691
1704994200000|2024-01-11 17:30:00|34704.2|34684.2|34710.3|34690.3|34714.9|34694.9|34699.6|34679.6|676
1704994500000|2024-01-11 17:35:00|34710.1|34690.1|34712.1|34692.1|34718.4|34698.4|34708.6|34688.6|586
1704994800000|2024-01-11 17:40:00|34711.2|34691.2|34706.6|34656.6|34728.3|34694.8|34705|34655|606
1704995100000|2024-01-11 17:45:00|34706.4|34656.4|34657.7|34607.7|34709.8|34667.5|34636.5|34586.5|636
1704995400000|2024-01-11 17:50:00|34657.4|34607.4|34674.1|34624.1|34678.9|34628.9|34645.1|34595.1|483
1704995700000|2024-01-11 17:55:00|34674.3|34624.3|34677.1|34627.1|34688.7|34638.7|34658.8|34608.8|598
1704996000000|2024-01-11 18:00:00|34676.2|34626.2|34679.6|34629.6|34688.9|34638.9|34667.6|34617.6|567
1704996300000|2024-01-11 18:05:00|34679.5|34629.5|34676.4|34626.4|34685.5|34635.5|34665.8|34615.8|641
1704996600000|2024-01-11 18:10:00|34676|34626|34671.1|34621.1|34679|34629|34664.9|34614.9|689
1704996900000|2024-01-11 18:15:00|34671.2|34621.2|34668.8|34618.8|34678.1|34628.1|34664.5|34614.5|729
1704997200000|2024-01-11 18:20:00|34668.9|34618.9|34667.9|34617.9|34674.5|34624.5|34661.9|34611.9|758
1704997500000|2024-01-11 18:25:00|34668.4|34618.4|34670.9|34620.9|34673.5|34623.5|34661.2|34611.2|768
1704997800000|2024-01-11 18:30:00|34671.1|34621.1|34678.4|34628.4|34682.1|34632.1|34665|34615|751
1704998100000|2024-01-11 18:35:00|34678.5|34628.5|34676.4|34626.4|34682.5|34632.5|34670.7|34620.7|770
1704998400000|2024-01-11 18:40:00|34676.3|34626.3|34674.6|34624.6|34677.5|34627.5|34667.5|34617.5|711
1704998700000|2024-01-11 18:45:00|34674.7|34624.7|34651.4|34631.4|34675.1|34633.7|34649.6|34612.9|717
1704999000000|2024-01-11 18:50:00|34650.8|34630.8|34661.1|34611.1|34663|34635.4|34644.3|34603.1|585
1704999300000|2024-01-11 18:55:00|34661.3|34611.3|34646|34596|34661.6|34611.6|34641.8|34591.8|500
1704999600000|2024-01-11 19:00:00|34645.7|34595.7|34626.9|34576.9|34647.9|34597.9|34622.5|34572.5|561
1704999900000|2024-01-11 19:05:00|34627.1|34577.1|34625.2|34575.2|34635|34585|34621.5|34571.5|473
1705000200000|2024-01-11 19:10:00|34624.8|34574.8|34611.6|34561.6|34627|34577|34608.8|34558.8|546
1705000500000|2024-01-11 19:15:00|34611.4|34561.4|34617.1|34567.1|34617.1|34576.7|34595.2|34558|411
1705000800000|2024-01-11 19:20:00|34617.2|34567.2|34615.8|34565.8|34624.7|34574.7|34609.9|34559.9|513
1705001100000|2024-01-11 19:25:00|34615.9|34565.9|34585.2|34535.2|34616.6|34566.6|34578.5|34528.5|607
1705001400000|2024-01-11 19:30:00|34585.1|34535.1|34595.9|34545.9|34602.3|34552.3|34582.2|34532.2|547
1705001700000|2024-01-11 19:35:00|34595.8|34545.8|34588.9|34538.9|34598.4|34548.4|34587.8|34537.8|468
1705002000000|2024-01-11 19:40:00|34588.6|34538.6|34588.5|34538.5|34594.2|34544.2|34579.8|34529.8|375
1705002300000|2024-01-11 19:45:00|34588.8|34538.8|34582.2|34532.2|34590.5|34540.5|34580.9|34530.9|307
1705002600000|2024-01-11 19:50:00|34582.1|34532.1|34582.8|34532.8|34590|34540|34580.5|34530.5|309
1705002900000|2024-01-11 19:55:00|34582.7|34532.7|34572.9|34522.9|34583.4|34533.4|34572.8|34522.8|350
1705003200000|2024-01-11 20:00:00|34573|34523|34582.9|34532.9|34588.5|34538.5|34570.2|34520.2|553
1705003500000|2024-01-11 20:05:00|34583|34533|34597.2|34547.2|34602|34552|34578.3|34528.3|514
1705003800000|2024-01-11 20:10:00|34597.1|34547.1|34606.6|34556.6|34613|34563|34597.1|34547.1|505
1705004100000|2024-01-11 20:15:00|34607.2|34557.2|34628.5|34578.5|34639.9|34589.9|34605.6|34555.6|512
1705004400000|2024-01-11 20:20:00|34628.4|34578.4|34624|34574|34628.9|34578.9|34619.3|34569.3|393
1705004700000|2024-01-11 20:25:00|34624.3|34574.3|34626.8|34576.8|34630.8|34580.8|34621.2|34571.2|396
1705005000000|2024-01-11 20:30:00|34626.9|34576.9|34617.4|34567.4|34628.6|34578.6|34615.1|34565.1|410
1705005300000|2024-01-11 20:35:00|34616.7|34566.7|34624.3|34574.3|34634.7|34584.7|34616.7|34566.7|374
1705005600000|2024-01-11 20:40:00|34624.1|34574.1|34613.5|34563.5|34625.9|34575.9|34613|34563|385
1705005900000|2024-01-11 20:45:00|34614.6|34564.6|34595.1|34545.1|34621.2|34571.2|34593.7|34543.7|393
1705006200000|2024-01-11 20:50:00|34596|34546|34592.8|34542.8|34604.2|34554.2|34589.2|34539.2|371
1705006500000|2024-01-11 20:55:00|34592.3|34542.3|34594.5|34544.5|34601.1|34551.1|34590.7|34540.7|372
1705006800000|2024-01-11 21:00:00|34594.2|34544.2|34584.4|34534.4|34594.6|34544.6|34581|34531|266
1705007100000|2024-01-11 21:05:00|34581|34531|34593|34543|34594|34544|34581|34531|216
1705007400000|2024-01-11 21:10:00|34593.1|34543.1|34593|34543|34596|34546|34592.2|34542.2|137
1705007700000|2024-01-11 21:15:00|34592.8|34542.8|34590.3|34540.3|34595.2|34545.2|34590.1|34540.1|228
1705008000000|2024-01-11 21:20:00|34590.7|34540.7|34592.7|34542.7|34595.1|34545.1|34589.7|34539.7|183
1705008300000|2024-01-11 21:25:00|34592.8|34542.8|34589.2|34539.2|34593|34543|34585.1|34535.1|247
1705008600000|2024-01-11 21:30:00|34588.8|34538.7|34587|34536.8|34589.5|34539.5|34584.3|34533.4|250
1705008900000|2024-01-11 21:35:00|34586.9|34536.6|34578.7|34524.4|34586.9|34536.6|34578.7|34523.2|269
1705009200000|2024-01-11 21:40:00|34578.6|34524.2|34575|34525|34578.6|34525.6|34570.4|34516.9|250
1705009500000|2024-01-11 21:45:00|34574.5|34523.4|34590|34523.5|34593.8|34529|34565.6|34510.3|219
1705009800000|2024-01-11 21:50:00|34590.8|34523.7|34583.5|34517.5|34594.9|34528|34565.6|34506|237
1705010100000|2024-01-11 21:55:00|34583|34517.8|34598.7|34498.8|34603.3|34518|34555.4|34493|393
1705010400000|2024-01-11 22:00:00|34605.2|34485.2|34625.4|34505.4|34625.4|34505.4|34604.5|34484.5|23
1705010700000|2024-01-11 22:05:00|34619.7|34499.7|34616|34496|34623|34503|34602.6|34482.6|67
1705011000000|2024-01-11 22:10:00|34616.5|34496.5|34621|34501|34624.6|34504.6|34612.2|34492.2|74
1705011300000|2024-01-11 22:15:00|34621.5|34501.5|34616.6|34496.6|34621.5|34501.5|34614.9|34494.9|97
1705011600000|2024-01-11 22:20:00|34616.7|34496.7|34617.7|34497.7|34617.7|34497.7|34615.3|34495.3|49
1705011900000|2024-01-11 22:25:00|34616.4|34496.4|34615|34495|34616.8|34496.8|34614.6|34494.6|19
1705012200000|2024-01-11 22:30:00|34614.6|34494.6|34613.4|34493.4|34616.6|34496.6|34612.8|34492.8|86
1705012500000|2024-01-11 22:35:00|34613.5|34493.5|34614.8|34494.8|34614.9|34494.9|34613.3|34493.3|76
1705012800000|2024-01-11 22:40:00|34614.3|34494.3|34613.5|34493.5|34614.9|34494.9|34613.2|34493.2|83
1705013100000|2024-01-11 22:45:00|34612.5|34492.5|34616.9|34496.9|34616.9|34496.9|34612|34492|107
1705013400000|2024-01-11 22:50:00|34616.6|34496.6|34610.1|34490.1|34617.3|34497.3|34610.1|34490.1|83
1705013700000|2024-01-11 22:55:00|34609.9|34489.9|34590|34503|34617.4|34503.9|34590|34488.5|129
1705014000000|2024-01-11 23:00:00|34618.8|34498.8|34617.7|34502.5|34629.4|34509.4|34616.3|34496.3|217
1705014300000|2024-01-11 23:05:00|34618.5|34502.9|34617.5|34497.5|34620|34507.3|34608.3|34494.8|116
1705014600000|2024-01-11 23:10:00|34609.1|34500.4|34599.3|34496.8|34617.9|34504|34599.3|34482.5|114
1705014900000|2024-01-11 23:15:00|34599.8|34496.9|34609.7|34489.7|34613.5|34504.9|34595.8|34489.7|137
1705015200000|2024-01-11 23:20:00|34609.8|34489.8|34600.3|34493|34611.9|34496.5|34593.2|34484.6|160
1705015500000|2024-01-11 23:25:00|34601|34493.2|34610.3|34490.3|34610.7|34493.7|34598.3|34483.6|137
1705015800000|2024-01-11 23:30:00|34610.4|34490.4|34606.5|34486.5|34610.5|34496.2|34593|34486|177
1705016100000|2024-01-11 23:35:00|34593.7|34492.3|34597.8|34483|34604.8|34492.8|34584.5|34481.6|248
1705016400000|2024-01-11 23:40:00|34597.6|34482.8|34595.2|34475.2|34599.5|34491.9|34580.2|34472.8|239
1705016700000|2024-01-11 23:45:00|34595.1|34475.1|34583.9|34478.1|34598.3|34486.7|34579.2|34470.9|228
1705017000000|2024-01-11 23:50:00|34587.5|34478|34591.5|34478.4|34597.2|34486.5|34583.1|34473.8|147
1705017300000|2024-01-11 23:55:00|34592.3|34482.9|34581.3|34476.5|34592.3|34485.9|34580.3|34473.7|152
1705017600000|2024-01-12 00:00:00|34580.9|34476.1|34550.9|34475.8|34587.9|34482.3|34540.4|34459.9|308
1705017900000|2024-01-12 00:05:00|34551.1|34477|34548|34472.6|34551.8|34478.6|34543.9|34464.5|216
1705018200000|2024-01-12 00:10:00|34548.6|34472.5|34553.9|34482|34561.4|34490.1|34546|34472.5|271
1705018500000|2024-01-12 00:15:00|34554.1|34484.3|34556.5|34481.2|34563.7|34492.3|34552.4|34481.2|240
1705018800000|2024-01-12 00:20:00|34556.3|34481.5|34560.6|34486.7|34567|34491.8|34555.8|34472.5|268
1705019100000|2024-01-12 00:25:00|34561|34486.6|34561.2|34485.7|34563.1|34488.3|34558.5|34471.8|229
1705019400000|2024-01-12 00:30:00|34561.9|34486.1|34567.5|34488.5|34567.5|34491.2|34561.1|34472|239
1705019700000|2024-01-12 00:35:00|34567.2|34488.4|34573|34512.4|34576.7|34513.2|34563.1|34488.1|272
1705020000000|2024-01-12 00:40:00|34572.3|34511.9|34575.7|34517|34578.7|34520.7|34569.1|34508.7|277
1705020300000|2024-01-12 00:45:00|34575.6|34517.1|34564.5|34511.4|34579.2|34520.5|34562.2|34505.1|309
1705020600000|2024-01-12 00:50:00|34564.2|34511.3|34557.2|34501.8|34567.7|34511.8|34556.6|34501.3|228
1705020900000|2024-01-12 00:55:00|34557.5|34502.1|34567.1|34509.6|34570.1|34511.9|34556.9|34500.9|238
1705021200000|2024-01-12 01:00:00|34567.6|34509.9|34571.3|34519.4|34587.1|34522.4|34566.3|34502.9|428
1705021500000|2024-01-12 01:05:00|34572.4|34518.7|34575.7|34519.3|34578.7|34521.6|34571|34513.9|206
1705021800000|2024-01-12 01:10:00|34574.4|34520.8|34571|34512.3|34577.7|34522.6|34569.1|34511.5|222
1705022100000|2024-01-12 01:15:00|34570.7|34512.2|34569.2|34513.6|34573.9|34520.2|34567.6|34512|209
1705022400000|2024-01-12 01:20:00|34569|34513.4|34566.7|34510.3|34572.1|34518.8|34566|34510.3|227
1705022700000|2024-01-12 01:25:00|34567.4|34510.8|34562.6|34498.1|34568.7|34511.1|34558.8|34492.4|250
1705023000000|2024-01-12 01:30:00|34562.7|34497.4|34560.3|34505.2|34570.5|34510.8|34559.1|34494|323
1705023300000|2024-01-12 01:35:00|34560.2|34504.9|34546|34489.2|34561.5|34509.4|34545.2|34488.8|388
1705023600000|2024-01-12 01:40:00|34545.8|34488.8|34530.1|34480.1|34545.8|34488.8|34524.8|34474.8|441
1705023900000|2024-01-12 01:45:00|34528.8|34478.7|34534.9|34484.9|34542.3|34487.6|34527.7|34476.5|464
1705024200000|2024-01-12 01:50:00|34534.8|34484.7|34534.7|34478.2|34544.5|34487|34530.6|34475.4|363
1705024500000|2024-01-12 01:55:00|34535.3|34478.3|34534.2|34484.2|34539.3|34484.6|34529.5|34472.3|400
1705024800000|2024-01-12 02:00:00|34534.3|34484.1|34536.1|34479.3|34540.7|34488.4|34527.4|34473.8|806
1705025100000|2024-01-12 02:05:00|34535.3|34479.4|34533.6|34474.7|34540.5|34487.3|34524.8|34468.4|735
1705025400000|2024-01-12 02:10:00|34533.5|34474.8|34538.3|34480.8|34541.2|34487.7|34526.9|34471.3|772
1705025700000|2024-01-12 02:15:00|34538.9|34481.1|34535.9|34485.7|34542.4|34488.7|34531.4|34469.2|664
1705026000000|2024-01-12 02:20:00|34536.2|34485.8|34534.4|34479.6|34542.8|34489.2|34528.8|34478.2|706
1705026300000|2024-01-12 02:25:00|34534.5|34479.5|34543.1|34488.8|34549.7|34496.2|34534.5|34479.5|677
1705026600000|2024-01-12 02:30:00|34543.4|34488.9|34542.1|34490.1|34549.3|34496.6|34536.6|34484.7|718
1705026900000|2024-01-12 02:35:00|34541.9|34489.8|34545|34491.7|34548.4|34497.8|34534.4|34480|600
1705027200000|2024-01-12 02:40:00|34544.6|34491.6|34550.1|34495.3|34551.7|34500.2|34542.6|34489.1|601
1705027500000|2024-01-12 02:45:00|34549.3|34495.4|34547|34491.8|34551.1|34498.4|34537.9|34485.7|632
1705027800000|2024-01-12 02:50:00|34547.6|34492|34541.5|34490.6|34550.1|34496.9|34540.2|34486.2|511
1705028100000|2024-01-12 02:55:00|34541.4|34490.8|34549.6|34495.2|34551.4|34499.6|34541.4|34488.3|626
1705028400000|2024-01-12 03:00:00|34549.4|34494.7|34547.6|34492.1|34552.3|34500.5|34543.3|34486.8|674
1705028700000|2024-01-12 03:05:00|34546.9|34491.7|34538.3|34488.1|34549.5|34497.3|34537|34482.4|675
1705029000000|2024-01-12 03:10:00|34538.4|34488|34541.2|34486.8|34543|34492.1|34535.3|34481.2|634
1705029300000|2024-01-12 03:15:00|34541.8|34487.1|34543|34493|34547.2|34495|34536.1|34485|464
1705029600000|2024-01-12 03:20:00|34543.8|34493.8|34545.1|34490.9|34547.9|34496.5|34536.3|34486|520
1705029900000|2024-01-12 03:25:00|34544.8|34490.8|34535.1|34485.1|34547.5|34493.1|34534.3|34481.5|426
1705030200000|2024-01-12 03:30:00|34540.1|34490.1|34537.6|34484|34543|34491.5|34533.9|34481.6|480
1705030500000|2024-01-12 03:35:00|34539.3|34483.8|34550.1|34493.7|34550.7|34498.6|34536.6|34482.7|460
1705030800000|2024-01-12 03:40:00|34550|34493.4|34550.5|34496|34555.5|34502.9|34547.3|34491.8|522
1705031100000|2024-01-12 03:45:00|34550.4|34495.7|34549.5|34499.5|34556.1|34501.4|34545.6|34492.6|526
1705031400000|2024-01-12 03:50:00|34548.4|34498.4|34551.4|34494.6|34555.3|34501.8|34544|34493|562
1705031700000|2024-01-12 03:55:00|34550.7|34493.9|34554.1|34500.4|34557.3|34502.8|34546.7|34491.8|340
1705032000000|2024-01-12 04:00:00|34554|34500.3|34563.7|34508.4|34564|34510.6|34552.3|34499|535
1705032300000|2024-01-12 04:05:00|34564.4|34508.9|34559.2|34509.2|34564.9|34513.3|34558.8|34505.1|452
1705032600000|2024-01-12 04:10:00|34559|34509|34560.6|34506.2|34564.4|34512.6|34556.6|34502.1|433
1705032900000|2024-01-12 04:15:00|34559.7|34506.5|34566.6|34512|34566.8|34515.3|34554.8|34502.8|494
1705033200000|2024-01-12 04:20:00|34566|34511.7|34563.2|34513.2|34570.1|34518.7|34561.3|34509.6|455
1705033500000|2024-01-12 04:25:00|34563.3|34513.3|34565.2|34511.8|34566.6|34514.3|34558.5|34504.1|481
1705033800000|2024-01-12 04:30:00|34566.1|34512.1|34563.2|34508.1|34566.7|34514.8|34556.6|34503.6|476
1705034100000|2024-01-12 04:35:00|34563.4|34507.3|34575.7|34520.6|34576.3|34524.6|34560.8|34506.6|529
1705034400000|2024-01-12 04:40:00|34575.4|34520.5|34563.6|34507.8|34579.7|34526.1|34563.6|34507.8|695
1705034700000|2024-01-12 04:45:00|34563.9|34508|34563.8|34513.4|34568.8|34515|34557.8|34505.6|476
1705035000000|2024-01-12 04:50:00|34563.9|34513.3|34565.4|34511.1|34567.3|34514.6|34558.3|34502.9|490
1705035300000|2024-01-12 04:55:00|34565.3|34511|34570.3|34501.5|34576.3|34513.4|34553.8|34495.7|332
1705035600000|2024-01-12 05:00:00|34570.6|34499.8|34568.7|34497.4|34576.7|34505.2|34564.3|34495.1|242
1705035900000|2024-01-12 05:05:00|34568.8|34497.5|34564|34492.3|34570.2|34499.1|34563.3|34485|152
1705036200000|2024-01-12 05:10:00|34564.3|34492.5|34564.4|34493.8|34569.9|34495.1|34563.2|34488.1|276
1705036500000|2024-01-12 05:15:00|34564.3|34493.7|34559.9|34489.1|34566.4|34498.5|34558.3|34483|246
1705036800000|2024-01-12 05:20:00|34558.4|34489.2|34562.9|34488.7|34571.6|34499.9|34552.7|34482.7|493
1705037100000|2024-01-12 05:25:00|34562.5|34488.9|34558.9|34486.8|34570.9|34496.7|34554.1|34485.1|331
1705037400000|2024-01-12 05:30:00|34558.6|34486.9|34572.5|34494.5|34582.4|34510.8|34557.5|34486.9|642
1705037700000|2024-01-12 05:35:00|34573.3|34503.1|34578.8|34503.8|34581.6|34509.1|34568.5|34491|701
1705038000000|2024-01-12 05:40:00|34577.7|34496.4|34574.5|34507.1|34581.7|34510.4|34564.2|34491.4|608
1705038300000|2024-01-12 05:45:00|34574.3|34507.4|34578.3|34506.1|34586.7|34516.4|34569.4|34492.4|621
1705038600000|2024-01-12 05:50:00|34579.3|34504.3|34570.1|34497.6|34583.5|34513.6|34564.9|34493.2|301
1705038900000|2024-01-12 05:55:00|34569.7|34497.7|34576.2|34497.1|34581.6|34508.7|34563.4|34489.9|472
1705039200000|2024-01-12 06:00:00|34575.7|34498.2|34566.9|34504.5|34581.5|34518.4|34564|34491.6|508
1705039500000|2024-01-12 06:05:00|34565|34504.6|34572.2|34511|34581.7|34519.4|34563.9|34502.3|307
1705039800000|2024-01-12 06:10:00|34571.1|34511.1|34560.8|34499.4|34574.3|34513.7|34557.6|34493|428
1705040100000|2024-01-12 06:15:00|34561|34499.6|34560.3|34498.7|34562.3|34502.6|34556.7|34488.3|219
1705040400000|2024-01-12 06:20:00|34560.4|34498.5|34554.7|34499.1|34562.8|34503.1|34552.5|34494.3|307
1705040700000|2024-01-12 06:25:00|34555.1|34499.3|34556.2|34496.8|34557.6|34502|34551.2|34494.9|166
1705041000000|2024-01-12 06:30:00|34553.5|34496.1|34564.2|34505.6|34570.7|34506.1|34553.5|34489.3|401
1705041300000|2024-01-12 06:35:00|34564.4|34505.8|34568.5|34497.2|34572.7|34507.9|34557.2|34493.8|371
1705041600000|2024-01-12 06:40:00|34568|34497|34560.9|34510.9|34571.7|34510.9|34552.5|34491.7|692
1705041900000|2024-01-12 06:45:00|34560.4|34510.4|34564.1|34507.7|34565.6|34512.8|34556.9|34502.8|564
1705042200000|2024-01-12 06:50:00|34565.2|34507.8|34560.1|34510.1|34570.6|34515.4|34557.5|34504.4|410
1705042500000|2024-01-12 06:55:00|34560|34509.5|34562.5|34509.9|34568.6|34513.8|34555.4|34499.3|559
1705042800000|2024-01-12 07:00:00|34561.8|34511.8|34558.3|34538.3|34573|34538.4|34550.5|34500.4|564
1705043100000|2024-01-12 07:05:00|34558.1|34538.1|34558.1|34538.1|34559.1|34539.1|34543.8|34523.8|341
1705043400000|2024-01-12 07:10:00|34558.4|34538.4|34579.9|34529.9|34580.5|34543.1|34555.9|34523|353
1705043700000|2024-01-12 07:15:00|34579.8|34529.8|34570.8|34520.8|34584.9|34534.9|34570.8|34520.8|466
1705044000000|2024-01-12 07:20:00|34571.1|34521.1|34609.2|34559.2|34614.1|34564.1|34561.4|34511.4|383
1705044300000|2024-01-12 07:25:00|34609.3|34559.3|34610.1|34521|34613.2|34562.1|34585.4|34521|487
1705044600000|2024-01-12 07:30:00|34611.2|34521.2|34677.3|34657.3|34710.6|34665|34593.3|34521.2|559
1705044900000|2024-01-12 07:35:00|34677.4|34657.4|34661.7|34641.7|34689.2|34669.2|34651.5|34615.8|480
1705045200000|2024-01-12 07:40:00|34661.6|34641.6|34666.7|34616.7|34668.9|34642.3|34646.1|34608.6|396
1705045500000|2024-01-12 07:45:00|34666.5|34616.5|34662.4|34612.4|34667.5|34636.7|34646.1|34609.8|365
1705045800000|2024-01-12 07:50:00|34662.2|34612.2|34677.8|34657.8|34678|34658|34640.3|34606|415
1705046100000|2024-01-12 07:55:00|34677.9|34657.9|34699.6|34649.6|34699.7|34679.7|34674.7|34643.6|437
1705046400000|2024-01-12 08:00:00|34698|34648|34663.2|34643.2|34698.1|34660.2|34656.6|34636.6|472
1705046700000|2024-01-12 08:05:00|34662.8|34642.8|34620.3|34600.3|34662.8|34642.8|34618.4|34598.4|514
1705047000000|2024-01-12 08:10:00|34619.9|34599.9|34619.3|34599.3|34628.1|34608.1|34612.9|34592.9|471
1705047300000|2024-01-12 08:15:00|34619.6|34599.6|34622.9|34602.9|34627|34607|34612.5|34592.5|401
1705047600000|2024-01-12 08:20:00|34623.1|34603.1|34610.2|34590.2|34623.2|34603.2|34608.8|34588.8|372
1705047900000|2024-01-12 08:25:00|34610|34590|34606.6|34586.6|34610.5|34590.5|34603.4|34583.4|387
1705048200000|2024-01-12 08:30:00|34606.9|34586.9|34579.6|34559.6|34612.8|34592.8|34577.4|34557.4|440
1705048500000|2024-01-12 08:35:00|34579.3|34559.3|34576.8|34556.8|34588.8|34568.8|34561.8|34541.8|469
1705048800000|2024-01-12 08:40:00|34575.1|34555.1|34631.9|34611.9|34640.4|34620.4|34574.4|34554.4|472
1705049100000|2024-01-12 08:45:00|34632.5|34612.5|34641.5|34621.5|34642.5|34622.5|34618.7|34598.7|439
1705049400000|2024-01-12 08:50:00|34641.6|34621.6|34626.4|34606.4|34642.2|34622.2|34620.6|34600.6|494
1705049700000|2024-01-12 08:55:00|34626.5|34606.5|34602.6|34582.6|34628|34608|34591.4|34571.4|549
1705050000000|2024-01-12 09:00:00|34602.4|34582.4|34607|34587|34608|34588|34592.6|34572.6|430
1705050300000|2024-01-12 09:05:00|34606.9|34586.9|34580|34560|34609.2|34589.2|34579.9|34559.9|449
1705050600000|2024-01-12 09:10:00|34579.9|34559.9|34576.2|34556.2|34580.2|34560.2|34568.2|34548.2|357
1705050900000|2024-01-12 09:15:00|34576.1|34556.1|34608.9|34588.9|34616.2|34596.2|34573.4|34553.4|380
1705051200000|2024-01-12 09:20:00|34609.1|34589.1|34619.3|34599.3|34630.4|34610.4|34608.1|34588.1|368
1705051500000|2024-01-12 09:25:00|34619.1|34599.1|34603.9|34583.9|34627.2|34607.2|34596.4|34576.4|447
1705051800000|2024-01-12 09:30:00|34603.6|34583.6|34599.8|34579.8|34616|34596|34589.8|34569.8|446
1705052100000|2024-01-12 09:35:00|34599.7|34579.7|34587.1|34567.1|34601|34581|34584.1|34564.1|340
1705052400000|2024-01-12 09:40:00|34587.3|34567.3|34579|34559|34601.5|34581.5|34571|34551|422
1705052700000|2024-01-12 09:45:00|34578.2|34558.2|34588.3|34568.3|34591.7|34571.7|34574.9|34554.9|404
1705053000000|2024-01-12 09:50:00|34588.8|34568.8|34613|34593|34617.7|34597.7|34583.4|34563.4|396
1705053300000|2024-01-12 09:55:00|34613.1|34593.1|34612.9|34592.9|34616.7|34596.7|34604.1|34584.1|401
1705053600000|2024-01-12 10:00:00|34612.8|34592.8|34622.2|34602.2|34630.7|34610.7|34610.4|34590.4|415
1705053900000|2024-01-12 10:05:00|34622.3|34602.3|34633.1|34613.1|34633.8|34613.8|34621.6|34601.6|414
1705054200000|2024-01-12 10:10:00|34632.5|34612.5|34637.2|34617.2|34650.4|34630.4|34630.2|34610.2|394
1705054500000|2024-01-12 10:15:00|34636.9|34616.9|34627.4|34607.4|34637.7|34617.7|34619.9|34599.9|318
1705054800000|2024-01-12 10:20:00|34627.5|34607.5|34619.9|34599.9|34627.5|34607.5|34618|34598|274
1705055100000|2024-01-12 10:25:00|34619.8|34599.8|34608.5|34588.5|34622.4|34602.4|34598.7|34578.7|335
1705055400000|2024-01-12 10:30:00|34608.7|34588.7|34613.6|34593.6|34616.3|34596.3|34608.7|34588.7|357
1705055700000|2024-01-12 10:35:00|34613.7|34593.7|34613.1|34593.1|34616.9|34596.9|34610.5|34590.5|306
1705056000000|2024-01-12 10:40:00|34613|34593|34600.1|34580.1|34613|34593|34595.8|34575.8|340
1705056300000|2024-01-12 10:45:00|34604.8|34584.8|34630.3|34610.3|34633.7|34613.7|34602.8|34582.8|426
1705056600000|2024-01-12 10:50:00|34630.2|34610.2|34624.8|34604.8|34637.6|34617.6|34624|34604|414
1705056900000|2024-01-12 10:55:00|34624.7|34604.7|34626.5|34606.5|34628.3|34608.3|34612.3|34592.3|457
1705057200000|2024-01-12 11:00:00|34626.3|34606.3|34621.6|34601.6|34633.2|34613.2|34616.8|34596.8|354
1705057500000|2024-01-12 11:05:00|34622.2|34602.2|34629.3|34609.3|34650.9|34630.9|34622.1|34602.1|418
1705057800000|2024-01-12 11:10:00|34629.5|34609.5|34626.9|34606.9|34632.9|34612.9|34623.7|34603.7|369
1705058100000|2024-01-12 11:15:00|34626.8|34606.8|34623.1|34603.1|34628.4|34608.4|34618.4|34598.4|304
1705058400000|2024-01-12 11:20:00|34623|34603|34645.2|34625.2|34645.8|34625.8|34622.2|34602.2|333
1705058700000|2024-01-12 11:25:00|34645.3|34625.3|34643.8|34623.8|34654.6|34634.6|34642.6|34622.6|356
1705059000000|2024-01-12 11:30:00|34644.6|34624.6|34645.5|34625.5|34653.8|34633.8|34633.9|34613.9|458
1705059300000|2024-01-12 11:35:00|34645.2|34625.2|34649.4|34629.4|34650.2|34630.2|34637.1|34617.1|304
1705059600000|2024-01-12 11:40:00|34649.5|34629.5|34657.7|34637.7|34660.2|34640.2|34649.1|34629.1|402
1705059900000|2024-01-12 11:45:00|34657.5|34637.5|34683.9|34663.9|34685.4|34665.4|34657.5|34637.5|377
1705060200000|2024-01-12 11:50:00|34684.2|34664.2|34672.2|34652.2|34701.8|34681.8|34668.6|34648.6|398
1705060500000|2024-01-12 11:55:00|34672.3|34652.3|34654.4|34634.4|34676.5|34656.5|34646.8|34626.8|384
1705060800000|2024-01-12 12:00:00|34654.2|34634.2|34650.2|34630.2|34671.1|34651.1|34643.5|34623.5|570
1705061100000|2024-01-12 12:05:00|34650.1|34630.1|34653.3|34633.3|34654.9|34634.9|34641.1|34621.1|435
1705061400000|2024-01-12 12:10:00|34653.2|34633.2|34656.5|34636.5|34659.6|34639.6|34637.5|34617.5|419
1705061700000|2024-01-12 12:15:00|34656.6|34636.6|34659.5|34639.5|34665.5|34645.5|34644.7|34624.7|470
1705062000000|2024-01-12 12:20:00|34659.2|34639.2|34642.9|34622.9|34668.4|34648.4|34642.5|34622.5|384
1705062300000|2024-01-12 12:25:00|34643|34623|34636.2|34616.2|34643|34623|34611.7|34591.7|405
1705062600000|2024-01-12 12:30:00|34636.1|34616.1|34636.2|34616.2|34648.3|34628.3|34624.4|34604.4|409
1705062900000|2024-01-12 12:35:00|34636|34616|34669.2|34649.2|34676.2|34656.2|34634.9|34614.9|463
1705063200000|2024-01-12 12:40:00|34669.5|34649.5|34673.2|34653.2|34682.1|34662.1|34669.5|34649.5|354
1705063500000|2024-01-12 12:45:00|34672.9|34652.9|34678.6|34658.6|34681.7|34661.7|34672.8|34652.8|384
1705063800000|2024-01-12 12:50:00|34677.7|34657.7|34681.3|34661.3|34690.4|34670.4|34673.7|34653.7|369
1705064100000|2024-01-12 12:55:00|34682|34662|34698.9|34678.9|34702.9|34682.9|34682|34662|397
1705064400000|2024-01-12 13:00:00|34699.2|34679.2|34686.3|34666.3|34704.3|34684.3|34684.3|34664.3|499
1705064700000|2024-01-12 13:05:00|34686.5|34666.5|34680.1|34660.1|34690.7|34670.7|34678.2|34658.2|439
1705065000000|2024-01-12 13:10:00|34680.3|34660.3|34673.7|34653.7|34681.7|34661.7|34671.7|34651.7|384
1705065300000|2024-01-12 13:15:00|34673.6|34653.6|34675.6|34655.6|34677.8|34657.8|34666.3|34646.3|475
1705065600000|2024-01-12 13:20:00|34675.5|34655.5|34666.6|34646.6|34677.7|34657.7|34664|34644|502
1705065900000|2024-01-12 13:25:00|34666.5|34646.5|34670.8|34608.5|34671.9|34646.8|34649|34608.4|515
1705066200000|2024-01-12 13:30:00|34671.1|34608.7|34620.4|34570.4|34671.1|34608.7|34577.7|34527.2|915
1705066500000|2024-01-12 13:35:00|34621.4|34571.4|34583.2|34563.2|34622.1|34591.8|34571.3|34551.3|864
1705066800000|2024-01-12 13:40:00|34585.8|34565.8|34609.6|34589.6|34627.3|34607.3|34584.1|34564.1|819
1705067100000|2024-01-12 13:45:00|34609.9|34589.9|34648.5|34628.5|34649.6|34629.6|34600.9|34580.9|728
1705067400000|2024-01-12 13:50:00|34648.1|34628.1|34618.1|34598.1|34656.7|34636.7|34618.1|34598.1|652
1705067700000|2024-01-12 13:55:00|34617.9|34597.9|34610.6|34590.6|34641.9|34621.9|34609.8|34589.8|692
1705068000000|2024-01-12 14:00:00|34611.1|34591.1|34583.2|34563.2|34615.3|34595.3|34576.2|34556.2|757
1705068300000|2024-01-12 14:05:00|34583.7|34563.7|34615.3|34595.3|34615.3|34595.3|34581.5|34561.5|668
1705068600000|2024-01-12 14:10:00|34615.4|34595.4|34606.7|34586.7|34625.3|34605.3|34601.5|34581.5|606
1705068900000|2024-01-12 14:15:00|34605.9|34585.9|34594.6|34574.6|34609.6|34589.6|34592.6|34572.6|533
1705069200000|2024-01-12 14:20:00|34596|34576|34563|34543|34596.1|34576.1|34549.6|34529.6|654
1705069500000|2024-01-12 14:25:00|34561.6|34541.6|34543.6|34523.6|34565.1|34545.1|34543.6|34523.6|635
1705069800000|2024-01-12 14:30:00|34543.5|34523.5|34525.2|34505.2|34544.6|34524.6|34518.7|34498.7|711
1705070100000|2024-01-12 14:35:00|34524.4|34504.4|34543|34523|34545.7|34525.7|34505.2|34485.2|781
1705070400000|2024-01-12 14:40:00|34543.5|34523.5|34516.5|34496.5|34547.6|34527.6|34511.5|34491.5|622
1705070700000|2024-01-12 14:45:00|34516.6|34496.6|34527.4|34507.4|34527.4|34507.4|34510.2|34490.2|644
1705071000000|2024-01-12 14:50:00|34527.1|34507.1|34550.3|34530.3|34550.4|34530.4|34518.6|34498.6|602
1705071300000|2024-01-12 14:55:00|34550.5|34530.5|34552.5|34532.5|34557.2|34537.2|34531.2|34511.2|609
1705071600000|2024-01-12 15:00:00|34552.2|34532.2|34538.2|34518.2|34564.4|34544.4|34534.1|34514.1|599
1705071900000|2024-01-12 15:05:00|34538.6|34518.6|34514.2|34494.2|34541.1|34521.1|34513.1|34493.1|566
1705072200000|2024-01-12 15:10:00|34514.1|34494.1|34507.2|34487.2|34526.4|34506.4|34502.6|34482.6|578
1705072500000|2024-01-12 15:15:00|34503.8|34483.8|34531.4|34511.4|34534.5|34514.5|34501.1|34481.1|571
1705072800000|2024-01-12 15:20:00|34530.7|34510.7|34517.8|34497.8|34533.1|34513.1|34510|34490|617
1705073100000|2024-01-12 15:25:00|34517.9|34497.9|34526.5|34506.5|34535.4|34515.4|34510.6|34490.6|572
1705073400000|2024-01-12 15:30:00|34525.1|34505.1|34523.3|34503.3|34530.4|34510.4|34513.9|34493.9|523
1705073700000|2024-01-12 15:35:00|34523.1|34503.1|34541.7|34521.7|34545|34525|34522.1|34502.1|545
1705074000000|2024-01-12 15:40:00|34541.8|34521.8|34555.2|34535.2|34567.4|34547.4|34534.5|34514.5|597
1705074300000|2024-01-12 15:45:00|34555.1|34535.1|34574.8|34554.8|34578.1|34558.1|34550.2|34530.2|674
1705074600000|2024-01-12 15:50:00|34574.7|34554.7|34580.7|34560.7|34586.3|34566.3|34572.9|34552.9|595
1705074900000|2024-01-12 15:55:00|34582.1|34562.1|34574.3|34554.3|34589.4|34569.4|34567.1|34547.1|601
1705075200000|2024-01-12 16:00:00|34574.7|34554.7|34571.6|34551.6|34580.3|34560.3|34563.3|34543.3|652
1705075500000|2024-01-12 16:05:00|34572.2|34552.2|34556.2|34536.2|34577.7|34557.7|34542.3|34522.3|590
1705075800000|2024-01-12 16:10:00|34555.4|34535.4|34572|34552|34575.1|34555.1|34547.7|34527.7|706
1705076100000|2024-01-12 16:15:00|34572.7|34552.7|34550.8|34530.8|34576.3|34556.3|34546.7|34526.7|764
1705076400000|2024-01-12 16:20:00|34550.6|34530.6|34564.3|34544.3|34569.4|34549.4|34527.2|34507.2|607
1705076700000|2024-01-12 16:25:00|34564.2|34544.2|34546.1|34526.1|34564.2|34544.2|34537.7|34517.7|530
1705077000000|2024-01-12 16:30:00|34546.2|34526.2|34551.8|34531.8|34571.8|34536.8|34543.3|34517.3|592
1705077300000|2024-01-12 16:35:00|34552|34532|34594.1|34544.1|34600|34564.6|34550.9|34530.9|609
1705077600000|2024-01-12 16:40:00|34594|34544|34589.3|34539.3|34599.8|34549.8|34585.6|34535.6|610
1705077900000|2024-01-12 16:45:00|34589.4|34539.4|34602.3|34552.3|34604.7|34554.7|34589.4|34539.4|720
1705078200000|2024-01-12 16:50:00|34603.5|34553.5|34618.9|34568.9|34624.4|34586.5|34591.7|34553.4|657
1705078500000|2024-01-12 16:55:00|34619.2|34569.2|34622.3|34572.3|34623.1|34573.1|34612.2|34562.2|500
1705078800000|2024-01-12 17:00:00|34622.8|34572.8|34635|34585|34635.3|34585.3|34622.8|34572.8|428
1705079100000|2024-01-12 17:05:00|34635.6|34585.6|34642|34592|34644.6|34594.6|34635.5|34585.5|356
1705079400000|2024-01-12 17:10:00|34641.7|34591.7|34636.6|34586.6|34644.2|34594.2|34632.5|34582.5|390
1705079700000|2024-01-12 17:15:00|34636.3|34586.3|34640.9|34590.9|34644.9|34594.9|34633.9|34583.9|365
1705080000000|2024-01-12 17:20:00|34641|34591|34641.8|34591.8|34641.8|34591.8|34632|34582|363
1705080300000|2024-01-12 17:25:00|34641.7|34591.7|34625.3|34605.3|34649.5|34614.2|34625|34591.1|345
1705080600000|2024-01-12 17:30:00|34625.5|34605.5|34631.9|34611.9|34635.2|34615.2|34624.7|34604.7|389
1705080900000|2024-01-12 17:35:00|34632|34612|34634.8|34614.8|34641.7|34621.7|34632|34612|325
1705081200000|2024-01-12 17:40:00|34635.2|34615.2|34629.2|34609.2|34640.6|34620.6|34628.7|34608.7|325
1705081500000|2024-01-12 17:45:00|34629|34609|34654.1|34604.1|34657.7|34622.9|34628.8|34603.7|274
1705081800000|2024-01-12 17:50:00|34654|34604|34647.4|34597.4|34655.1|34619.8|34631.6|34591.7|316
1705082100000|2024-01-12 17:55:00|34647.8|34597.8|34648.2|34598.2|34650|34600|34643|34593|311
1705082400000|2024-01-12 18:00:00|34647.9|34597.9|34631|34581|34650.3|34600.3|34630.5|34580.5|437
1705082700000|2024-01-12 18:05:00|34630.9|34580.9|34632.6|34582.6|34633.7|34583.7|34622.2|34572.2|575
1705083000000|2024-01-12 18:10:00|34632.7|34582.7|34625.8|34575.8|34634|34584|34621.5|34571.5|550
1705083300000|2024-01-12 18:15:00|34625.7|34575.7|34628.5|34578.5|34633.9|34583.9|34624.9|34574.9|334
1705083600000|2024-01-12 18:20:00|34628.4|34578.4|34630.1|34580.1|34634.3|34584.3|34624.2|34574.2|363
1705083900000|2024-01-12 18:25:00|34630.3|34580.3|34623.4|34573.4|34630.7|34580.7|34622.8|34572.8|293
1705084200000|2024-01-12 18:30:00|34623.3|34573.3|34623.3|34573.3|34626.5|34576.5|34613.7|34563.7|453
1705084500000|2024-01-12 18:35:00|34623.7|34573.7|34617.7|34567.7|34625.7|34575.7|34614|34564|369
1705084800000|2024-01-12 18:40:00|34616|34566|34622.5|34572.5|34624.6|34574.6|34616|34566|387
1705085100000|2024-01-12 18:45:00|34622.6|34572.6|34612.8|34562.8|34623.6|34573.6|34611.1|34561.1|440
1705085400000|2024-01-12 18:50:00|34613|34563|34617.3|34567.3|34618.8|34568.8|34608|34558|254
1705085700000|2024-01-12 18:55:00|34616.3|34566.3|34617.2|34567.2|34619|34569|34609.7|34559.7|385
1705086000000|2024-01-12 19:00:00|34617|34567|34612.1|34562.1|34617.6|34567.6|34611.5|34561.5|359
1705086300000|2024-01-12 19:05:00|34612.3|34562.3|34612.5|34562.5|34614.2|34564.2|34609.4|34559.4|341
1705086600000|2024-01-12 19:10:00|34613.1|34563.1|34606.7|34556.7|34615.4|34565.4|34604.9|34554.9|373
1705086900000|2024-01-12 19:15:00|34606.5|34556.5|34608.2|34558.2|34612.6|34562.6|34606.4|34556.4|265
1705087200000|2024-01-12 19:20:00|34608.1|34558.1|34614.8|34564.8|34616.7|34566.7|34608.1|34558.1|279
1705087500000|2024-01-12 19:25:00|34614.7|34564.7|34616.7|34566.7|34617.7|34567.7|34611.5|34561.5|201
1705087800000|2024-01-12 19:30:00|34616.4|34566.4|34621.6|34571.6|34622.7|34572.7|34614.5|34564.5|254
1705088100000|2024-01-12 19:35:00|34621.3|34571.3|34627.7|34577.7|34629.4|34579.4|34621.3|34571.3|260
1705088400000|2024-01-12 19:40:00|34627.4|34577.4|34629.6|34579.6|34637|34587|34618.8|34568.8|348
1705088700000|2024-01-12 19:45:00|34629.8|34579.8|34623.1|34573.1|34635.8|34585.8|34616.9|34566.9|323
1705089000000|2024-01-12 19:50:00|34623.6|34573.6|34624.4|34574.4|34624.9|34574.9|34616.6|34566.6|261
1705089300000|2024-01-12 19:55:00|34624.5|34574.5|34629.7|34579.7|34633.5|34583.5|34624.3|34574.3|299
1705089600000|2024-01-12 20:00:00|34629.8|34579.8|34632.4|34582.4|34637.4|34587.4|34614.3|34564.3|270
1705089900000|2024-01-12 20:05:00|34631.5|34581.5|34638|34588|34638|34588|34629.6|34579.6|278
1705090200000|2024-01-12 20:10:00|34636.9|34586.9|34634.2|34584.2|34638.8|34588.8|34633.1|34583.1|230
1705090500000|2024-01-12 20:15:00|34634.1|34584.1|34634.5|34584.5|34639.8|34589.8|34630.1|34580.1|247
1705090800000|2024-01-12 20:20:00|34634.4|34584.4|34641.8|34591.8|34644|34594|34629|34579|213
1705091100000|2024-01-12 20:25:00|34641.7|34591.7|34636.9|34586.9|34642.9|34592.9|34634.3|34584.3|211
1705091400000|2024-01-12 20:30:00|34637.2|34587.2|34633.5|34583.5|34637.2|34587.2|34632.2|34582.2|235
1705091700000|2024-01-12 20:35:00|34633.7|34583.7|34632.4|34582.4|34635.1|34585.1|34631.9|34581.9|209
1705092000000|2024-01-12 20:40:00|34632.8|34582.8|34638.8|34588.8|34638.9|34588.9|34632.3|34582.3|211
1705092300000|2024-01-12 20:45:00|34638.9|34588.9|34643|34593|34645.8|34595.8|34636|34586|291
1705092600000|2024-01-12 20:50:00|34644.8|34594.8|34639.5|34589.5|34646.5|34596.5|34636.7|34586.7|293
1705092900000|2024-01-12 20:55:00|34639.9|34589.9|34645.3|34595.3|34650.4|34600.4|34638|34588|335
1705093200000|2024-01-12 21:00:00|34647.7|34597.7|34647.6|34597.6|34650.7|34600.7|34645|34595|216
1705093500000|2024-01-12 21:05:00|34647.7|34597.7|34641.7|34591.7|34647.7|34597.7|34639.1|34589.1|177
1705093800000|2024-01-12 21:10:00|34641.2|34591.2|34643.5|34593.5|34644.5|34594.5|34636|34586|197
1705094100000|2024-01-12 21:15:00|34643.9|34593.9|34635.6|34585.6|34645.5|34595.5|34635.2|34585.2|229
1705094400000|2024-01-12 21:20:00|34635.5|34585.5|34641.2|34591.2|34641.5|34591.5|34634.2|34584.2|223
1705094700000|2024-01-12 21:25:00|34641.1|34591.1|34646.3|34596.3|34647.4|34597.4|34641.1|34591.1|286
1705095000000|2024-01-12 21:30:00|34646|34596|34649.6|34593.5|34649.6|34598.3|34643.6|34591.3|285
1705095300000|2024-01-12 21:35:00|34649.3|34593.2|34646.6|34585.8|34650.1|34595.4|34643.2|34585.6|377
1705095600000|2024-01-12 21:40:00|34646.5|34585.5|34643.8|34588.6|34651|34588.6|34638.5|34574.6|530
1705095900000|2024-01-12 21:45:00|34644.4|34585.6|34639.2|34576.4|34652.3|34585.6|34638.1|34569.8|318
1705096200000|2024-01-12 21:50:00|34639.4|34577.3|34658|34557.2|34669.9|34577.3|34638.1|34528.7|539
1705096500000|2024-01-12 21:55:00|34659|34557.4|34666.5|34546.5|34679.1|34575.1|34643.2|34537.4|577
1705269600000|2024-01-14 22:00:00|34676.3|34556.3|34692.2|34579.8|34702.8|34586.5|34672.8|34556.3|96
1705269900000|2024-01-14 22:05:00|34690.4|34579.9|34701.3|34581.3|34702.8|34582.8|34688.1|34576.1|127
1705270200000|2024-01-14 22:10:00|34692.9|34581|34694.2|34574.2|34698.8|34581|34685.8|34565.8|136
1705270500000|2024-01-14 22:15:00|34693.9|34573.9|34688.7|34576.8|34695.8|34578.9|34687.6|34572.4|221
1705270800000|2024-01-14 22:20:00|34693.3|34573.3|34697.9|34577.9|34701.6|34591|34684.9|34570.7|61
1705271100000|2024-01-14 22:25:00|34697.8|34577.8|34685.4|34580.6|34697.9|34591.9|34684.7|34573|69
1705271400000|2024-01-14 22:30:00|34685|34580.2|34692.1|34572.1|34696.2|34585.6|34683|34570.4|107
1705271700000|2024-01-14 22:35:00|34696.1|34576.1|34690.9|34570.9|34699.8|34595.5|34678.7|34570.6|69
1705272000000|2024-01-14 22:40:00|34690.1|34570.1|34694.9|34574.9|34695|34583.7|34681.3|34569.3|81
1705272300000|2024-01-14 22:45:00|34695.4|34575.4|34692.6|34572.6|34695.4|34586.9|34680.5|34570.2|103
1705272600000|2024-01-14 22:50:00|34692.3|34572.3|34680.9|34599.8|34695.2|34600.5|34678.7|34570|74
1705272900000|2024-01-14 22:55:00|34682|34600.5|34695.1|34575.1|34698.4|34601.9|34679.4|34572.9|141
1705273200000|2024-01-14 23:00:00|34694.1|34576.8|34708.8|34588.8|34713.2|34606|34687.7|34574.6|330
1705273500000|2024-01-14 23:05:00|34708.7|34588.7|34699.6|34598.2|34709.2|34609.2|34684.3|34586.4|188
1705273800000|2024-01-14 23:10:00|34700.1|34598.8|34700.2|34580.2|34704.7|34605|34689.4|34580.1|93
1705274100000|2024-01-14 23:15:00|34693.4|34591.2|34702.2|34588|34709.6|34602.2|34690|34586.1|151
1705274400000|2024-01-14 23:20:00|34701.8|34588.2|34701.5|34594.5|34710.8|34603.5|34688.3|34581.7|408
1705274700000|2024-01-14 23:25:00|34702.3|34594.9|34693|34601.4|34708.8|34602|34686.3|34587.3|390
1705275000000|2024-01-14 23:30:00|34692.9|34601.3|34693.7|34601.2|34705.6|34608|34677.3|34591.9|233
1705275300000|2024-01-14 23:35:00|34693.6|34601.1|34691|34599.3|34705.6|34604.5|34690.9|34586.8|372
1705275600000|2024-01-14 23:40:00|34690.9|34599.2|34694.1|34597.4|34699|34602|34685.4|34596.4|273
1705275900000|2024-01-14 23:45:00|34694.5|34598.1|34689.8|34608|34702|34611.1|34689.4|34596.2|237
1705276200000|2024-01-14 23:50:00|34689.9|34608.1|34698.5|34605.9|34706.9|34612|34688.2|34594.5|239
1705276500000|2024-01-14 23:55:00|34698.9|34606.4|34698.9|34605.9|34703.4|34612.5|34692.8|34598.8|230
1705276800000|2024-01-15 00:00:00|34699.6|34606.6|34707.4|34621.1|34720.3|34630.5|34684.8|34604|420
1705277100000|2024-01-15 00:05:00|34707.2|34620.9|34705.5|34628.2|34723.1|34631.2|34699.5|34611.4|724
1705277400000|2024-01-15 00:10:00|34707.7|34627.2|34711.4|34624.1|34715.2|34633.8|34696.1|34607.4|649
1705277700000|2024-01-15 00:15:00|34700.8|34621.1|34696.3|34622.8|34708.8|34628.6|34691.1|34609.4|606
1705278000000|2024-01-15 00:20:00|34696.5|34623|34692.5|34609.5|34704.3|34629.9|34686|34604.2|654
1705278300000|2024-01-15 00:25:00|34692.6|34609.4|34692.9|34611.7|34699.4|34620.2|34665.8|34594.8|718
1705278600000|2024-01-15 00:30:00|34688.1|34614.6|34683|34602.5|34701.6|34625|34676.9|34598.1|687
1705278900000|2024-01-15 00:35:00|34678.4|34602.3|34671.8|34604.8|34686.4|34612.7|34659.3|34594|612
1705279200000|2024-01-15 00:40:00|34672.1|34604.9|34662.3|34608.9|34673|34613.2|34660.9|34604.7|425
1705279500000|2024-01-15 00:45:00|34662.2|34608.8|34657.2|34602.3|34665.1|34608.8|34645.4|34586.5|488
1705279800000|2024-01-15 00:50:00|34657|34602.4|34650.3|34594.3|34666|34609.2|34647.2|34592.4|442
1705280100000|2024-01-15 00:55:00|34651.7|34595.8|34659.5|34599.4|34660.1|34603.6|34647.7|34593.9|413
1705280400000|2024-01-15 01:00:00|34656.3|34602.9|34657.2|34595.9|34665|34608.3|34651.9|34593.8|397
1705280700000|2024-01-15 01:05:00|34657|34595.6|34658.5|34603.8|34660.2|34604.1|34653.6|34591.6|305
1705281000000|2024-01-15 01:10:00|34658.4|34603.9|34655.5|34597.4|34661.1|34606.3|34646.9|34592.6|257
1705281300000|2024-01-15 01:15:00|34649.1|34599.1|34654.7|34604.7|34657.5|34607.5|34646.4|34596.4|164
1705281600000|2024-01-15 01:20:00|34654|34604|34653.8|34603.8|34656|34606|34649.8|34599.8|338
1705281900000|2024-01-15 01:25:00|34653.6|34603.6|34664.1|34614.1|34665.3|34615.3|34652.2|34602.2|289
1705282200000|2024-01-15 01:30:00|34663.9|34613.9|34663.1|34613.1|34664.9|34614.9|34655.2|34605.2|336
1705282500000|2024-01-15 01:35:00|34663.5|34613.5|34656.6|34606.6|34664.3|34614.3|34656.4|34606.4|260
1705282800000|2024-01-15 01:40:00|34658.2|34608.2|34650.2|34600.2|34658.4|34608.4|34650.1|34600.1|212
1705283100000|2024-01-15 01:45:00|34650.3|34600.3|34651.7|34601.7|34653.4|34603.4|34649.8|34599.8|162
1705283400000|2024-01-15 01:50:00|34651.6|34601.6|34645.8|34595.8|34651.7|34601.7|34645.4|34595.4|198
1705283700000|2024-01-15 01:55:00|34645.5|34595.5|34650.5|34600.5|34652.7|34602.7|34645.3|34595.3|232
1705284000000|2024-01-15 02:00:00|34650.4|34600.4|34642|34592|34651.4|34601.4|34641.6|34591.6|209
1705284300000|2024-01-15 02:05:00|34641.4|34591.4|34627.4|34577.4|34641.7|34591.7|34626.8|34576.8|170
1705284600000|2024-01-15 02:10:00|34627.1|34577.1|34623|34573|34628.9|34578.9|34623|34573|173
1705284900000|2024-01-15 02:15:00|34622.9|34572.9|34605.8|34555.8|34624.1|34574.1|34604.8|34554.8|172
1705285200000|2024-01-15 02:20:00|34606.1|34556.1|34605.5|34555.5|34606.8|34556.8|34598.6|34548.6|232
1705285500000|2024-01-15 02:25:00|34605.2|34555.2|34599.9|34549.9|34609.4|34559.4|34598.9|34548.9|272
1705285800000|2024-01-15 02:30:00|34600|34550|34605.6|34555.6|34607.2|34557.2|34599|34549|197
1705286100000|2024-01-15 02:35:00|34605.7|34555.7|34603.9|34553.9|34607.8|34557.8|34603|34553|171
1705286400000|2024-01-15 02:40:00|34604.2|34554.2|34606.5|34556.5|34609.8|34559.8|34603.9|34553.9|191
1705286700000|2024-01-15 02:45:00|34606.4|34556.4|34605.9|34555.9|34608.8|34558.8|34604.7|34554.7|159
1705287000000|2024-01-15 02:50:00|34606.1|34556.1|34601.5|34551.5|34608.7|34558.7|34599.8|34549.8|162
1705287300000|2024-01-15 02:55:00|34601.3|34551.3|34599.2|34549.2|34601.3|34551.3|34598.4|34548.4|152
1705287600000|2024-01-15 03:00:00|34599|34549|34598.4|34548.4|34599|34549|34592.4|34542.4|196
1705287900000|2024-01-15 03:05:00|34598.3|34548.3|34596.6|34546.6|34598.5|34548.5|34594.7|34544.7|120
1705288200000|2024-01-15 03:10:00|34596.1|34546.1|34594.8|34544.8|34597.7|34547.7|34594.8|34544.8|115
1705288500000|2024-01-15 03:15:00|34594.9|34544.9|34596.2|34546.2|34598.4|34548.4|34594|34544|136
1705288800000|2024-01-15 03:20:00|34596.3|34546.3|34590.9|34540.9|34596.5|34546.5|34589.7|34539.7|167
1705289100000|2024-01-15 03:25:00|34590.7|34540.7|34595.5|34545.5|34595.9|34545.9|34590.7|34540.7|136
1705289400000|2024-01-15 03:30:00|34595.4|34545.4|34602.4|34552.4|34602.4|34552.4|34594.3|34544.3|157
1705289700000|2024-01-15 03:35:00|34602.3|34552.3|34597.2|34547.2|34603.7|34553.7|34597.2|34547.2|164
1705290000000|2024-01-15 03:40:00|34597.3|34547.3|34595.8|34545.8|34598.3|34548.3|34595|34545|151
1705290300000|2024-01-15 03:45:00|34595.7|34545.7|34595.5|34545.5|34596.8|34546.8|34594.9|34544.9|121
1705290600000|2024-01-15 03:50:00|34595.6|34545.6|34595.3|34545.3|34596.5|34546.5|34592.5|34542.5|117
1705290900000|2024-01-15 03:55:00|34595.4|34545.4|34601.6|34551.6|34602.4|34552.4|34595.1|34545.1|194
1705291200000|2024-01-15 04:00:00|34601.7|34551.7|34602.2|34552.2|34603.1|34553.1|34599|34549|156
1705291500000|2024-01-15 04:05:00|34602.1|34552.1|34604.2|34554.2|34610.8|34560.8|34602.1|34552.1|119
1705291800000|2024-01-15 04:10:00|34604.9|34554.9|34608.5|34558.5|34608.9|34558.9|34604.6|34554.6|100
1705292100000|2024-01-15 04:15:00|34608.4|34558.4|34609.7|34559.7|34610.7|34560.7|34606.7|34556.7|114
1705292400000|2024-01-15 04:20:00|34609.6|34559.6|34616.8|34566.8|34617.4|34567.4|34609|34559|108
1705292700000|2024-01-15 04:25:00|34616.9|34566.9|34616.5|34566.5|34618.3|34568.3|34613.2|34563.2|168
1705293000000|2024-01-15 04:30:00|34616.8|34566.8|34615.7|34565.7|34619.6|34569.6|34615.1|34565.1|139
1705293300000|2024-01-15 04:35:00|34615.8|34565.8|34615.9|34565.9|34617|34567|34614.4|34564.4|123
1705293600000|2024-01-15 04:40:00|34615.7|34565.7|34612.2|34562.2|34616.4|34566.4|34609.9|34559.9|142
1705293900000|2024-01-15 04:45:00|34612.3|34562.3|34611.3|34561.3|34612.8|34562.8|34609.7|34559.7|121
1705294200000|2024-01-15 04:50:00|34611.4|34561.4|34610.3|34560.3|34611.4|34561.4|34607.6|34557.6|113
1705294500000|2024-01-15 04:55:00|34610.2|34560.2|34606.4|34556.4|34610.8|34560.8|34606.3|34556.3|91
1705294800000|2024-01-15 05:00:00|34606.5|34556.5|34604.1|34554.1|34607.5|34557.5|34602.7|34552.7|118
1705295100000|2024-01-15 05:05:00|34604.2|34554.2|34604.8|34554.8|34605.3|34555.3|34603.6|34553.6|103
1705295400000|2024-01-15 05:10:00|34605|34555|34605.5|34555.5|34607|34557|34604.3|34554.3|61
1705295700000|2024-01-15 05:15:00|34604.7|34554.7|34604.9|34554.9|34605.5|34555.5|34603.6|34553.6|139
1705296000000|2024-01-15 05:20:00|34605|34555|34612.1|34562.1|34612.2|34562.2|34604|34554|123
1705296300000|2024-01-15 05:25:00|34611.9|34561.9|34606.3|34556.3|34612.1|34562.1|34605.3|34555.3|117
1705296600000|2024-01-15 05:30:00|34606.5|34556.5|34605.4|34555.4|34607.8|34557.8|34604.2|34554.2|156
1705296900000|2024-01-15 05:35:00|34605.3|34555.3|34603.6|34553.6|34605.3|34555.3|34601.8|34551.8|162
1705297200000|2024-01-15 05:40:00|34604.3|34554.3|34601.4|34551.4|34604.3|34554.3|34597.9|34547.9|114
1705297500000|2024-01-15 05:45:00|34601.3|34551.3|34601|34551|34604.7|34554.7|34599.9|34549.9|165
1705297800000|2024-01-15 05:50:00|34601.3|34551.3|34609|34559|34611.1|34561.1|34600.7|34550.7|239
1705298100000|2024-01-15 05:55:00|34609.5|34559.5|34605.4|34555.4|34611.3|34561.3|34604.7|34554.7|159
1705298400000|2024-01-15 06:00:00|34605.1|34555.1|34598.3|34548.3|34608.4|34558.4|34598.3|34548.3|216
1705298700000|2024-01-15 06:05:00|34598.4|34548.4|34597.1|34547.1|34602.3|34552.3|34596.9|34546.9|125
1705299000000|2024-01-15 06:10:00|34597.2|34547.2|34591.2|34541.2|34597.7|34547.7|34590.5|34540.5|190
1705299300000|2024-01-15 06:15:00|34590.4|34540.4|34585.7|34535.7|34591.2|34541.2|34584.4|34534.4|237
1705299600000|2024-01-15 06:20:00|34585.4|34535.4|34591.9|34541.9|34592.2|34542.2|34585.4|34535.4|229
1705299900000|2024-01-15 06:25:00|34592.1|34542.1|34594.9|34544.9|34598.7|34548.7|34591.9|34541.9|230
1705300200000|2024-01-15 06:30:00|34595.3|34545.3|34596|34546|34600.5|34550.5|34590.7|34540.7|277
1705300500000|2024-01-15 06:35:00|34596.4|34546.4|34586.6|34536.6|34596.9|34546.9|34586.4|34536.4|217
1705300800000|2024-01-15 06:40:00|34587.1|34537.1|34587|34537|34589.8|34539.8|34582.4|34532.4|445
1705301100000|2024-01-15 06:45:00|34587.1|34537.1|34589.9|34539.9|34591.5|34541.5|34584.9|34534.9|283
1705301400000|2024-01-15 06:50:00|34589.8|34539.8|34585.5|34535.5|34589.8|34539.8|34583.5|34533.5|483
1705301700000|2024-01-15 06:55:00|34585.6|34535.6|34594.8|34544.8|34596.3|34546.3|34582.1|34532.1|559
1705302000000|2024-01-15 07:00:00|34594|34544|34614.2|34564.2|34616.7|34566.7|34589.6|34539.6|864
1705302300000|2024-01-15 07:05:00|34614.4|34564.4|34583.5|34533.5|34615|34565|34583.3|34533.3|728
1705302600000|2024-01-15 07:10:00|34583.6|34533.6|34584.5|34534.5|34588.5|34538.5|34578.1|34528.1|604
1705302900000|2024-01-15 07:15:00|34585.4|34535.4|34625.6|34575.6|34626|34576|34585.2|34535.2|707
1705303200000|2024-01-15 07:20:00|34625.7|34575.7|34622.8|34572.8|34626.9|34576.9|34616.8|34566.8|452
1705303500000|2024-01-15 07:25:00|34622.9|34572.9|34614.4|34564.4|34638.6|34588.6|34611.9|34561.9|575
1705303800000|2024-01-15 07:30:00|34614.6|34564.6|34645|34595|34645.2|34595.2|34602.2|34552.2|659
1705304100000|2024-01-15 07:35:00|34645.3|34595.3|34655.3|34605.3|34656.8|34606.8|34643.8|34593.8|570
1705304400000|2024-01-15 07:40:00|34655.5|34605.5|34644.8|34594.8|34656.2|34606.2|34642.3|34592.3|496
1705304700000|2024-01-15 07:45:00|34644.4|34594.4|34645.4|34595.4|34646.7|34596.7|34628.5|34578.5|647
1705305000000|2024-01-15 07:50:00|34646.5|34596.5|34669.7|34619.7|34669.9|34619.9|34645.4|34595.4|588
1705305300000|2024-01-15 07:55:00|34669.8|34619.8|34664.4|34614.4|34673.8|34623.8|34658.8|34608.8|527
1705305600000|2024-01-15 08:00:00|34661.7|34611.7|34628.9|34578.9|34661.7|34611.7|34622.7|34572.7|530
1705305900000|2024-01-15 08:05:00|34629|34579|34640.6|34590.6|34652.4|34602.4|34622.1|34572.1|617
1705306200000|2024-01-15 08:10:00|34641.6|34591.6|34633.1|34583.1|34647|34597|34631.9|34581.9|536
1705306500000|2024-01-15 08:15:00|34633.4|34583.4|34674.8|34624.8|34681.1|34631.1|34630.9|34580.9|493
1705306800000|2024-01-15 08:20:00|34674.6|34624.6|34671.3|34621.3|34685.7|34635.7|34668.5|34618.5|510
1705307100000|2024-01-15 08:25:00|34670.6|34620.6|34674.8|34624.8|34680.5|34630.5|34666.6|34616.6|476
1705307400000|2024-01-15 08:30:00|34674.6|34624.6|34690.9|34640.9|34697.2|34647.2|34673.1|34623.1|510
1705307700000|2024-01-15 08:35:00|34690.8|34640.8|34671.6|34621.6|34693.3|34643.3|34669.7|34619.7|513
1705308000000|2024-01-15 08:40:00|34672.2|34622.2|34678.1|34628.1|34679|34629|34666.9|34616.9|534
1705308300000|2024-01-15 08:45:00|34677.8|34627.8|34667.9|34617.9|34679.1|34629.1|34661.4|34611.4|462
1705308600000|2024-01-15 08:50:00|34667.8|34617.8|34665.1|34615.1|34675|34625|34657.1|34607.1|457
1705308900000|2024-01-15 08:55:00|34665.2|34615.2|34668.5|34618.5|34670.3|34620.3|34661.5|34611.5|394
1705309200000|2024-01-15 09:00:00|34668.6|34618.6|34687.2|34637.2|34697.2|34647.2|34666.3|34616.3|657
1705309500000|2024-01-15 09:05:00|34687.1|34637.1|34685|34635|34688.3|34638.3|34673.5|34623.5|571
1705309800000|2024-01-15 09:10:00|34685.3|34635.3|34686.9|34636.9|34690.8|34640.8|34673|34623|535
1705310100000|2024-01-15 09:15:00|34687.1|34637.1|34682.5|34632.5|34698.5|34648.5|34682.2|34632.2|483
1705310400000|2024-01-15 09:20:00|34682.6|34632.6|34707.1|34657.1|34708.3|34658.3|34681.5|34631.5|411
1705310700000|2024-01-15 09:25:00|34707|34657|34694.1|34644.1|34711.2|34661.2|34690.5|34640.5|506
1705311000000|2024-01-15 09:30:00|34695|34645|34699.5|34649.5|34702.6|34652.6|34687.9|34637.9|572
1705311300000|2024-01-15 09:35:00|34699.6|34649.6|34718.9|34668.9|34725.8|34675.8|34697.9|34647.9|580
1705311600000|2024-01-15 09:40:00|34719.2|34669.2|34718.9|34668.9|34721.1|34671.1|34711.5|34661.5|508
1705311900000|2024-01-15 09:45:00|34719.4|34669.4|34717|34667|34731.3|34681.3|34713.3|34663.3|500
1705312200000|2024-01-15 09:50:00|34717.2|34667.2|34702.5|34652.5|34724|34674|34697.4|34647.4|556
1705312500000|2024-01-15 09:55:00|34702.8|34652.8|34719.6|34669.6|34722.3|34672.3|34693.6|34643.6|471
1705312800000|2024-01-15 10:00:00|34719.4|34669.4|34738.7|34688.7|34743.2|34693.2|34719.3|34669.3|462
1705313100000|2024-01-15 10:05:00|34738.6|34688.6|34739.8|34689.8|34740.4|34690.4|34725.8|34675.8|472
1705313400000|2024-01-15 10:10:00|34740.1|34690.1|34760.2|34710.2|34764.8|34714.8|34736.9|34686.9|525
1705313700000|2024-01-15 10:15:00|34760.1|34710.1|34764|34714|34773.7|34723.7|34747.7|34697.7|562
1705314000000|2024-01-15 10:20:00|34763.7|34713.7|34755.1|34705.1|34768|34718|34754.8|34704.8|395
1705314300000|2024-01-15 10:25:00|34755.7|34705.7|34745.2|34695.2|34755.7|34705.7|34737.8|34687.8|358
1705314600000|2024-01-15 10:30:00|34746.3|34696.3|34740.4|34690.4|34746.3|34696.3|34732.1|34682.1|403
1705314900000|2024-01-15 10:35:00|34740.5|34690.5|34733|34683|34742.9|34692.9|34730.1|34680.1|489
1705315200000|2024-01-15 10:40:00|34732.6|34682.6|34738.5|34688.5|34741.1|34691.1|34727.1|34677.1|495
1705315500000|2024-01-15 10:45:00|34738.3|34688.3|34744.6|34694.6|34748.5|34698.5|34736.9|34686.9|369
1705315800000|2024-01-15 10:50:00|34744.7|34694.7|34740.9|34690.9|34760.7|34710.7|34739.1|34689.1|420
1705316100000|2024-01-15 10:55:00|34741|34691|34721.4|34671.4|34741.8|34691.8|34718.1|34668.1|358
1705316400000|2024-01-15 11:00:00|34721.5|34671.5|34722.1|34672.1|34724.5|34674.5|34717|34667|513
1705316700000|2024-01-15 11:05:00|34722.3|34672.3|34741.5|34691.5|34758.6|34708.6|34722.3|34672.3|494
1705317000000|2024-01-15 11:10:00|34741.6|34691.6|34741.4|34691.4|34746.4|34696.4|34738.9|34688.9|401
1705317300000|2024-01-15 11:15:00|34741.2|34691.2|34742.8|34692.8|34744.6|34694.6|34730.1|34680.1|451
1705317600000|2024-01-15 11:20:00|34742.7|34692.7|34731|34681|34747.7|34697.7|34730.1|34680.1|461
1705317900000|2024-01-15 11:25:00|34730.9|34680.9|34714.6|34664.6|34731.5|34681.5|34712|34662|356
1705318200000|2024-01-15 11:30:00|34714.7|34664.7|34725.2|34675.2|34725.3|34675.3|34712.7|34662.7|340
1705318500000|2024-01-15 11:35:00|34725.1|34675.1|34712.5|34662.5|34725.1|34675.1|34710|34660|325
1705318800000|2024-01-15 11:40:00|34712.7|34662.7|34722.2|34672.2|34726.3|34676.3|34708.8|34658.8|385
1705319100000|2024-01-15 11:45:00|34722.5|34672.5|34726.8|34676.8|34732.7|34682.7|34722.2|34672.2|491
1705319400000|2024-01-15 11:50:00|34726.7|34676.7|34715.4|34665.4|34727|34677|34710|34660|517
1705319700000|2024-01-15 11:55:00|34715.3|34665.3|34702.9|34652.9|34715.7|34665.7|34697.6|34647.6|426
1705320000000|2024-01-15 12:00:00|34703.8|34653.8|34697.4|34647.4|34711.3|34661.3|34696.5|34646.5|336
1705320300000|2024-01-15 12:05:00|34697.5|34647.5|34685.2|34635.2|34697.9|34647.9|34683.9|34633.9|381
1705320600000|2024-01-15 12:10:00|34685.4|34635.4|34674.1|34624.1|34685.7|34635.7|34673.9|34623.9|410
1705320900000|2024-01-15 12:15:00|34674.2|34624.2|34676.6|34626.6|34676.8|34626.8|34667.7|34617.7|455
1705321200000|2024-01-15 12:20:00|34676.5|34626.5|34686.4|34636.4|34686.5|34636.5|34674.1|34624.1|416
1705321500000|2024-01-15 12:25:00|34686.1|34636.1|34693.6|34643.6|34697.2|34647.2|34683.3|34633.3|490
1705321800000|2024-01-15 12:30:00|34693.8|34643.8|34692.3|34642.3|34706|34656|34688.2|34638.2|379
1705322100000|2024-01-15 12:35:00|34692.4|34642.4|34693.1|34643.1|34705|34655|34692|34642|407
1705322400000|2024-01-15 12:40:00|34693.2|34643.2|34682.6|34632.6|34694.6|34644.6|34669.5|34619.5|469
1705322700000|2024-01-15 12:45:00|34682.4|34632.4|34680.9|34630.9|34695.2|34645.2|34679.6|34629.6|384
1705323000000|2024-01-15 12:50:00|34681|34631|34673.7|34623.7|34683|34633|34672.7|34622.7|376
1705323300000|2024-01-15 12:55:00|34673.6|34623.6|34687.7|34637.7|34687.7|34637.7|34672.1|34622.1|393
1705323600000|2024-01-15 13:00:00|34687.9|34637.9|34704.2|34654.2|34705.4|34655.4|34686.2|34636.2|530
1705323900000|2024-01-15 13:05:00|34704.1|34654.1|34716.1|34666.1|34716.1|34666.1|34698|34648|482
1705324200000|2024-01-15 13:10:00|34716.2|34666.2|34711.9|34661.9|34718.4|34668.4|34705.2|34655.2|509
1705324500000|2024-01-15 13:15:00|34711.8|34661.8|34695.3|34645.3|34713.4|34663.4|34695|34645|405
1705324800000|2024-01-15 13:20:00|34695.6|34645.6|34695.8|34645.8|34699.9|34649.9|34690.9|34640.9|456
1705325100000|2024-01-15 13:25:00|34694.9|34644.9|34700.4|34650.4|34701.4|34651.4|34690.4|34640.4|470
1705325400000|2024-01-15 13:30:00|34700.2|34650.2|34686.4|34636.4|34705|34655|34684.6|34634.6|469
1705325700000|2024-01-15 13:35:00|34686.5|34636.5|34684.6|34634.6|34692.6|34642.6|34681.9|34631.9|403
1705326000000|2024-01-15 13:40:00|34685.8|34635.8|34660.5|34610.5|34691.5|34641.5|34660.5|34610.5|367
1705326300000|2024-01-15 13:45:00|34659.7|34609.7|34646.6|34596.6|34661.1|34611.1|34642.7|34592.7|576
1705326600000|2024-01-15 13:50:00|34646.9|34596.9|34667|34617|34668.4|34618.4|34639.9|34589.9|530
1705326900000|2024-01-15 13:55:00|34666.8|34616.8|34653.3|34603.3|34666.8|34616.8|34651.5|34601.5|427
1705327200000|2024-01-15 14:00:00|34652.7|34602.7|34680.6|34630.6|34682.2|34632.2|34649.6|34599.6|457
1705327500000|2024-01-15 14:05:00|34680.7|34630.7|34708.8|34658.8|34720.1|34670.1|34680.6|34630.6|546
1705327800000|2024-01-15 14:10:00|34709.1|34659.1|34716.9|34666.9|34717.4|34667.4|34705.4|34655.4|523
1705328100000|2024-01-15 14:15:00|34716.8|34666.8|34713.2|34663.2|34716.8|34666.8|34704.8|34654.8|378
1705328400000|2024-01-15 14:20:00|34714.1|34664.1|34704.5|34654.5|34718.5|34668.5|34704.5|34654.5|421
1705328700000|2024-01-15 14:25:00|34704.8|34654.8|34705.4|34655.4|34713.9|34663.9|34700.9|34650.9|480
1705329000000|2024-01-15 14:30:00|34706|34656|34690.5|34640.5|34706.1|34656.1|34688.9|34638.9|523
1705329300000|2024-01-15 14:35:00|34690.4|34640.4|34678.9|34628.9|34691.6|34641.6|34677.2|34627.2|546
1705329600000|2024-01-15 14:40:00|34679.6|34629.6|34681.7|34631.7|34685.1|34635.1|34678.3|34628.3|379
1705329900000|2024-01-15 14:45:00|34682.4|34632.4|34690.8|34640.8|34693.6|34643.6|34681|34631|585
1705330200000|2024-01-15 14:50:00|34692.8|34642.8|34686.6|34636.6|34696.8|34646.8|34682.6|34632.6|600
1705330500000|2024-01-15 14:55:00|34686.9|34636.9|34676.4|34626.4|34687|34637|34668.1|34618.1|433
1705330800000|2024-01-15 15:00:00|34676.3|34626.3|34676.1|34626.1|34685.2|34635.2|34675.1|34625.1|401
1705331100000|2024-01-15 15:05:00|34676|34626|34674.5|34624.5|34677.7|34627.7|34669.3|34619.3|410
1705331400000|2024-01-15 15:10:00|34674.2|34624.2|34684.8|34634.8|34693.3|34643.3|34672.6|34622.6|408
1705331700000|2024-01-15 15:15:00|34684.9|34634.9|34673.9|34623.9|34684.9|34634.9|34667.4|34617.4|379
1705332000000|2024-01-15 15:20:00|34674|34624|34655.8|34605.8|34676.2|34626.2|34652.1|34602.1|361
1705332300000|2024-01-15 15:25:00|34656.1|34606.1|34661.2|34611.2|34663.2|34613.2|34640.4|34590.4|411
1705332600000|2024-01-15 15:30:00|34661.4|34611.4|34672.6|34622.6|34674.8|34624.8|34660.9|34610.9|406
1705332900000|2024-01-15 15:35:00|34672.9|34622.9|34677|34627|34681.4|34631.4|34672.7|34622.7|414
1705333200000|2024-01-15 15:40:00|34676.9|34626.9|34677.5|34627.5|34682.9|34632.9|34673.6|34623.6|454
1705333500000|2024-01-15 15:45:00|34677.6|34627.6|34658|34608|34678.1|34628.1|34655|34605|431
1705333800000|2024-01-15 15:50:00|34658.2|34608.2|34640.6|34590.6|34658.2|34608.2|34636.8|34586.8|533
1705334100000|2024-01-15 15:55:00|34640.5|34590.5|34623.5|34573.5|34647.9|34597.9|34615.5|34565.5|474
1705334400000|2024-01-15 16:00:00|34623.7|34573.7|34626.9|34576.9|34627.5|34577.5|34610.4|34560.4|495
1705334700000|2024-01-15 16:05:00|34627|34577|34629.6|34579.6|34631.6|34581.6|34627|34577|351
1705335000000|2024-01-15 16:10:00|34629.3|34579.3|34630.4|34580.4|34633.7|34583.7|34627.8|34577.8|267
1705335300000|2024-01-15 16:15:00|34630.1|34580.1|34633.4|34583.4|34633.5|34583.5|34626.7|34576.7|260
1705335600000|2024-01-15 16:20:00|34633.3|34583.3|34629.4|34579.4|34634.2|34584.2|34627.4|34577.4|187
1705335900000|2024-01-15 16:25:00|34629.3|34579.3|34618.4|34568.4|34630.6|34580.6|34617.8|34567.8|222
1705336200000|2024-01-15 16:30:00|34618.3|34568.3|34622.1|34572.1|34628|34578|34617.5|34567.5|259
1705336500000|2024-01-15 16:35:00|34621.9|34571.9|34628.2|34578.2|34629|34579|34621.8|34571.8|191
1705336800000|2024-01-15 16:40:00|34628.1|34578.1|34629.2|34579.2|34633.3|34583.3|34625.4|34575.4|231
1705337100000|2024-01-15 16:45:00|34629.3|34579.3|34627.6|34577.6|34646|34596|34620.6|34570.6|354
1705337400000|2024-01-15 16:50:00|34627.5|34577.5|34628.5|34578.5|34643.9|34593.9|34624.3|34574.3|256
1705337700000|2024-01-15 16:55:00|34629.4|34579.4|34632.5|34582.5|34649.9|34599.9|34625.7|34575.7|274
1705338000000|2024-01-15 17:00:00|34632.7|34582.7|34609.4|34559.4|34633.2|34583.2|34608|34558|253
1705338300000|2024-01-15 17:05:00|34609.8|34559.8|34617|34567|34619|34569|34601.2|34551.2|361
1705338600000|2024-01-15 17:10:00|34616.7|34566.7|34615.8|34565.8|34622.8|34572.8|34615.8|34565.8|183
1705338900000|2024-01-15 17:15:00|34616.1|34566.1|34615.2|34565.2|34616.1|34566.1|34610.6|34560.6|125
1705339200000|2024-01-15 17:20:00|34615.1|34565.1|34614.2|34564.2|34615.6|34565.6|34611|34561|138
1705339500000|2024-01-15 17:25:00|34613.2|34563.2|34609|34559|34613.6|34563.6|34607.6|34557.6|92
1705339800000|2024-01-15 17:30:00|34608.2|34558.2|34608.6|34558.6|34610.4|34560.4|34607|34557|115
1705340100000|2024-01-15 17:35:00|34608.5|34558.5|34605.3|34555.3|34617.5|34567.5|34603.2|34553.2|199
1705340400000|2024-01-15 17:40:00|34605.1|34555.1|34618|34568|34620.9|34570.9|34605.1|34555.1|227
1705340700000|2024-01-15 17:45:00|34618.1|34568.1|34624.4|34574.4|34629.4|34579.4|34617|34567|167
1705341000000|2024-01-15 17:50:00|34624.5|34574.5|34634.9|34584.9|34636.4|34586.4|34622.7|34572.7|233
1705341300000|2024-01-15 17:55:00|34635.5|34585.5|34632.3|34582.3|34637.8|34587.8|34631.8|34581.8|192
1705341600000|2024-01-15 18:00:00|34631.6|34581.6|34631.9|34581.9|34634.3|34584.3|34627.9|34577.9|356
1705341900000|2024-01-15 18:05:00|34631.8|34581.8|34625.3|34575.3|34631.9|34581.9|34624.3|34574.3|58
1705342200000|2024-01-15 18:10:00|34625.2|34575.2|34626.2|34576.2|34626.8|34576.8|34622.1|34572.1|99
1705342500000|2024-01-15 18:15:00|34626.1|34576.1|34625.1|34575.1|34626.4|34576.4|34623.4|34573.4|60
1705342800000|2024-01-15 18:20:00|34625.2|34575.2|34620.9|34570.9|34625.8|34575.8|34619.9|34569.9|80
1705343100000|2024-01-15 18:25:00|34621|34571|34619.2|34569.2|34622.1|34572.1|34619.2|34569.2|139
1705343400000|2024-01-15 18:30:00|34619.4|34569.4|34621.3|34571.3|34622.1|34572.1|34619.1|34569.1|101
1705343700000|2024-01-15 18:35:00|34621.5|34571.5|34620.4|34570.4|34622.3|34572.3|34619.3|34569.3|179
1705344000000|2024-01-15 18:40:00|34620.3|34570.3|34622.5|34572.5|34623.2|34573.2|34619.4|34569.4|218
1705344300000|2024-01-15 18:45:00|34622.7|34572.7|34620.9|34570.9|34623.1|34573.1|34620.6|34570.6|74
1705344600000|2024-01-15 18:50:00|34621|34571|34620.8|34570.8|34621.5|34571.5|34618|34568|95
1705344900000|2024-01-15 18:55:00|34620.7|34570.7|34614.4|34564.4|34621.2|34571.2|34614.3|34564.3|122
1705345200000|2024-01-15 19:00:00|34614.6|34564.6|34617.5|34567.5|34617.5|34567.5|34612|34562|114
1705345500000|2024-01-15 19:05:00|34617.4|34567.4|34621|34571|34621.2|34571.2|34616.5|34566.5|77
1705345800000|2024-01-15 19:10:00|34621.1|34571.1|34614.9|34564.9|34621.1|34571.1|34614.1|34564.1|135
1705346100000|2024-01-15 19:15:00|34614.3|34564.3|34608.7|34558.7|34616|34566|34608.7|34558.7|148
1705346400000|2024-01-15 19:20:00|34608.6|34558.6|34616.6|34566.6|34619.7|34569.7|34607.5|34557.5|104
1705346700000|2024-01-15 19:25:00|34616.7|34566.7|34616.2|34566.2|34617.4|34567.4|34615.8|34565.8|111
1705347000000|2024-01-15 19:30:00|34616.7|34566.7|34619.7|34569.7|34619.7|34569.7|34616.4|34566.4|36
1705347300000|2024-01-15 19:35:00|34620.1|34570.1|34619.7|34569.7|34620.3|34570.3|34617.6|34567.6|56
1705347600000|2024-01-15 19:40:00|34619.6|34569.6|34621.2|34571.2|34621.4|34571.4|34617.9|34567.9|106
1705347900000|2024-01-15 19:45:00|34621.3|34571.3|34621.1|34571.1|34621.8|34571.8|34620.6|34570.6|39
1705348200000|2024-01-15 19:50:00|34621.2|34571.2|34627.3|34577.3|34627.8|34577.8|34620.9|34570.9|162
1705348500000|2024-01-15 19:55:00|34627.1|34577.1|34623.7|34573.7|34627.1|34577.1|34623.6|34573.6|172
1705348800000|2024-01-15 20:00:00|34623.8|34573.8|34622.3|34572.3|34645.5|34573.8|34620.5|34549.1|164
1705349100000|2024-01-15 20:05:00|34639|34551.6|34623.3|34573.3|34640.9|34576|34622.5|34551.6|80
1705349400000|2024-01-15 20:10:00|34623.2|34573.2|34624.1|34574.1|34624.3|34574.3|34620.7|34570.7|81
1705349700000|2024-01-15 20:15:00|34623.6|34573.6|34625.1|34575.1|34647.5|34575.8|34623.4|34553.3|132
1705350000000|2024-01-15 20:20:00|34625|34575|34624.7|34574.7|34646.3|34575|34624.3|34553.6|49
1705350300000|2024-01-15 20:25:00|34624.5|34574.5|34641.5|34552.8|34643.2|34575.1|34621.3|34552.3|181
1705350600000|2024-01-15 20:30:00|34641.6|34552.3|34638.7|34551.7|34642.7|34571.3|34618|34549.6|193
1705350900000|2024-01-15 20:35:00|34638.8|34551.8|34617.4|34567.4|34638.9|34568.5|34616|34547.1|217
1705351200000|2024-01-15 20:40:00|34617.7|34567.7|34617|34567|34618.4|34568.4|34615.1|34565.1|201
1705351500000|2024-01-15 20:45:00|34616.9|34566.9|34637.6|34548.5|34640.6|34566.9|34616.5|34546.7|153
1705351800000|2024-01-15 20:50:00|34637.8|34548.6|34614.8|34564.8|34638|34565.2|34613.2|34548.3|123
1705352100000|2024-01-15 20:55:00|34614.9|34564.9|34612.9|34562.9|34617|34567|34612.7|34562.7|116
1705352400000|2024-01-15 21:00:00|34612.8|34562.8|34636.7|34540.9|34646.8|34564.6|34612.8|34526.7|169
1705352700000|2024-01-15 21:05:00|34637.1|34541|34617.1|34567.1|34637.3|34567.1|34615|34541|89
1705353000000|2024-01-15 21:10:00|34617|34567|34616.6|34566.6|34617.9|34567.9|34616.3|34566.3|74
1705353300000|2024-01-15 21:15:00|34616.4|34566.4|34646|34526|34648.5|34566.5|34616.4|34520.5|141
1705353600000|2024-01-15 21:20:00|34645.9|34525.9|34641.6|34522.8|34646|34526|34638.3|34518.3|117
1705353900000|2024-01-15 21:25:00|34641.7|34522.9|34640.6|34528.2|34642.9|34529|34640.1|34522.3|129
1705354200000|2024-01-15 21:30:00|34640.5|34522.8|34643.5|34523.5|34645.1|34525.1|34640.5|34521.8|106
1705354500000|2024-01-15 21:35:00|34644.7|34524.7|34642|34522|34645.2|34525.2|34641.9|34521.9|92
1705354800000|2024-01-15 21:40:00|34641.8|34521.8|34645.3|34525.3|34645.8|34525.8|34641.6|34521.6|44
1705355100000|2024-01-15 21:45:00|34645.8|34525.8|34643.9|34523.9|34648.1|34528.1|34643.2|34523.2|100
1705355400000|2024-01-15 21:50:00|34645.8|34525.8|34644|34524|34648|34528|34643.3|34523.3|67
1705355700000|2024-01-15 21:55:00|34644.6|34524.6|34651.1|34531.1|34652|34532|34643.5|34523.5|91
1705356000000|2024-01-15 22:00:00|34651.4|34531.4|34654.2|34534.2|34659|34539|34644.8|34524.8|20
1705356300000|2024-01-15 22:05:00|34652.6|34532.6|34656.2|34536.2|34656.5|34536.5|34646.5|34526.5|115
1705356600000|2024-01-15 22:10:00|34656.1|34536.1|34652.8|34532.8|34667.7|34547.7|34652.3|34532.3|65
1705356900000|2024-01-15 22:15:00|34652.6|34532.6|34650.2|34530.2|34654.8|34534.8|34650.2|34530.2|173
1705357200000|2024-01-15 22:20:00|34650|34530|34650.4|34530.4|34651.5|34531.5|34649.5|34529.5|371
1705357500000|2024-01-15 22:25:00|34650.3|34530.3|34645.4|34525.4|34650.6|34530.6|34645.1|34525.1|378
1705357800000|2024-01-15 22:30:00|34645|34525|34645.8|34525.8|34646|34526|34643.6|34523.6|74
1705358100000|2024-01-15 22:35:00|34645.7|34525.7|34649.9|34529.9|34651.5|34531.5|34645.4|34525.4|92
1705358400000|2024-01-15 22:40:00|34650|34530|34649.5|34529.5|34651.5|34531.5|34649.3|34529.3|55
1705358700000|2024-01-15 22:45:00|34649.1|34529.1|34649.5|34529.5|34649.5|34529.5|34645.9|34525.9|61
1705359000000|2024-01-15 22:50:00|34649.2|34529.2|34648.4|34528.4|34650.1|34530.1|34645.2|34525.2|87
1705359300000|2024-01-15 22:55:00|34648.8|34528.8|34648.8|34528.8|34649.9|34529.9|34647.8|34527.8|122
1705359600000|2024-01-15 23:00:00|34648.6|34528.6|34665.3|34545.3|34673.8|34553.8|34644.3|34524.3|189
1705359900000|2024-01-15 23:05:00|34665.4|34545.4|34665.8|34545.8|34668.1|34552.9|34657|34539.9|83
1705360200000|2024-01-15 23:10:00|34660.3|34550.3|34628.9|34578.9|34664.8|34578.9|34628.5|34543.3|147
1705360500000|2024-01-15 23:15:00|34629.1|34579.1|34642.9|34557.1|34646|34580.4|34626.6|34554.9|136
1705360800000|2024-01-15 23:20:00|34644.1|34557.3|34662.4|34546.3|34662.4|34557.3|34642.5|34544.6|99
1705361100000|2024-01-15 23:25:00|34662.3|34546.4|34650.9|34556.8|34662.5|34557.1|34644.8|34546.4|142
1705361400000|2024-01-15 23:30:00|34651.9|34556.6|34652.6|34558.8|34656.7|34559.2|34648.3|34554.5|177
1705361700000|2024-01-15 23:35:00|34652.4|34558.9|34668.9|34555|34669.6|34560.1|34651.8|34554.5|181
1705362000000|2024-01-15 23:40:00|34668.8|34555.1|34655.9|34567.2|34669.8|34567.7|34651|34543.5|170
1705362300000|2024-01-15 23:45:00|34655.5|34567.7|34655.5|34566.7|34656.9|34585.7|34635.3|34565.7|85
1705362600000|2024-01-15 23:50:00|34655.7|34567.1|34657|34569.2|34658|34569.2|34653.9|34565|168
1705362900000|2024-01-15 23:55:00|34656.9|34569.1|34659.4|34571.3|34660.9|34572|34656.9|34569.1|132
1705363200000|2024-01-16 00:00:00|34659.5|34570.6|34660.9|34573.9|34669.3|34594.2|34632.7|34564.6|362
1705363500000|2024-01-16 00:05:00|34661|34574.1|34660.6|34568|34666.3|34589.7|34637.4|34564.1|253
1705363800000|2024-01-16 00:10:00|34660.7|34567.6|34664.2|34572.5|34664.2|34590|34637.4|34566.4|191
1705364100000|2024-01-16 00:15:00|34664|34572.6|34644.1|34594.1|34667|34594.1|34641.3|34569.2|191
1705364400000|2024-01-16 00:20:00|34644.3|34594.3|34652.3|34602.3|34652.7|34602.7|34643|34593|173
1705364700000|2024-01-16 00:25:00|34650.8|34600.8|34681.2|34591.2|34682.9|34604.3|34650.8|34583.3|224
1705365000000|2024-01-16 00:30:00|34678.7|34589.2|34663.8|34613.8|34682.7|34614.6|34658.3|34589.2|176
1705365300000|2024-01-16 00:35:00|34664.3|34614.3|34662.1|34612.1|34683.1|34617.7|34657.5|34586.9|253
1705365600000|2024-01-16 00:40:00|34662.2|34612.2|34675.1|34625.1|34689.8|34639.8|34662.1|34612.1|406
1705365900000|2024-01-16 00:45:00|34673.8|34623.8|34672.3|34622.3|34676.8|34626.8|34668.9|34618.9|402
1705366200000|2024-01-16 00:50:00|34674.8|34624.8|34696|34646|34698.2|34648.2|34673.5|34623.5|428
1705366500000|2024-01-16 00:55:00|34696.7|34646.7|34707.4|34657.4|34712.9|34662.9|34693.7|34643.7|535
1705366800000|2024-01-16 01:00:00|34707.6|34657.6|34717.9|34667.9|34719.9|34669.9|34702|34652|449
1705367100000|2024-01-16 01:05:00|34717|34667|34720.3|34670.3|34726|34676|34708.3|34658.3|561
1705367400000|2024-01-16 01:10:00|34720.6|34670.6|34706.6|34656.6|34726.5|34676.5|34704.1|34654.1|464
1705367700000|2024-01-16 01:15:00|34706.7|34656.7|34711.8|34661.8|34721.5|34671.5|34706.5|34656.5|464
1705368000000|2024-01-16 01:20:00|34711.7|34661.7|34697|34647|34714|34664|34696.6|34646.6|442
1705368300000|2024-01-16 01:25:00|34697.8|34647.8|34697.5|34647.5|34705.4|34655.4|34697|34647|358
1705368600000|2024-01-16 01:30:00|34698|34648|34688.3|34638.3|34699.2|34649.2|34688.1|34638.1|372
1705368900000|2024-01-16 01:35:00|34688.8|34638.8|34677.6|34627.6|34696|34646|34677.3|34627.3|369
1705369200000|2024-01-16 01:40:00|34678|34628|34675|34625|34679.1|34629.1|34671.7|34621.7|546
1705369500000|2024-01-16 01:45:00|34674.8|34624.8|34674.5|34624.5|34679.4|34629.4|34670.2|34620.2|578
1705369800000|2024-01-16 01:50:00|34674.2|34624.2|34677.7|34627.7|34687.2|34637.2|34673.9|34623.9|458
1705370100000|2024-01-16 01:55:00|34677.5|34627.5|34681.8|34631.8|34688.8|34638.8|34677.5|34627.5|340
1705370400000|2024-01-16 02:00:00|34683.9|34633.9|34704.1|34654.1|34704.8|34654.8|34681.8|34631.8|484
1705370700000|2024-01-16 02:05:00|34704.2|34654.2|34690.6|34640.6|34705.9|34655.9|34686.6|34636.6|531
1705371000000|2024-01-16 02:10:00|34691.7|34641.7|34693.5|34643.5|34696.5|34646.5|34688.5|34638.5|469
1705371300000|2024-01-16 02:15:00|34693.4|34643.4|34697.3|34647.3|34698.3|34648.3|34693|34643|244
1705371600000|2024-01-16 02:20:00|34697.4|34647.4|34699.7|34649.7|34700.9|34650.9|34696.3|34646.3|208
1705371900000|2024-01-16 02:25:00|34699.5|34649.5|34697.3|34647.3|34703.5|34653.5|34693.8|34643.8|265
1705372200000|2024-01-16 02:30:00|34696.7|34646.7|34702.5|34652.5|34703.3|34653.3|34692.9|34642.9|262
1705372500000|2024-01-16 02:35:00|34702.6|34652.6|34696.7|34646.7|34704.1|34654.1|34695.8|34645.8|235
1705372800000|2024-01-16 02:40:00|34696.8|34646.8|34699.9|34649.9|34701.7|34651.7|34696.8|34646.8|182
1705373100000|2024-01-16 02:45:00|34700|34650|34701.8|34651.8|34706.1|34656.1|34699.9|34649.9|191
1705373400000|2024-01-16 02:50:00|34702.1|34652.1|34707.5|34657.5|34709.6|34659.6|34702.1|34652.1|248
1705373700000|2024-01-16 02:55:00|34707.4|34657.4|34699.7|34649.7|34707.8|34657.8|34699|34649|253
1705374000000|2024-01-16 03:00:00|34699.8|34649.8|34703.7|34653.7|34706.9|34656.9|34699.8|34649.8|315
1705374300000|2024-01-16 03:05:00|34703.9|34653.9|34699.9|34649.9|34704.5|34654.5|34697.8|34647.8|230
1705374600000|2024-01-16 03:10:00|34698.8|34648.8|34707.7|34657.7|34707.8|34657.8|34696.9|34646.9|212
1705374900000|2024-01-16 03:15:00|34707.9|34657.9|34708.2|34658.2|34708.9|34658.9|34706.1|34656.1|201
1705375200000|2024-01-16 03:20:00|34708.1|34658.1|34713.9|34663.9|34715|34665|34708|34658|249
1705375500000|2024-01-16 03:25:00|34713.6|34663.6|34715.6|34665.6|34717.1|34667.1|34713.2|34663.2|244
1705375800000|2024-01-16 03:30:00|34715.9|34665.9|34726.5|34676.5|34729.3|34679.3|34715.9|34665.9|302
1705376100000|2024-01-16 03:35:00|34726.6|34676.6|34725.7|34675.7|34730.4|34680.4|34724.6|34674.6|283
1705376400000|2024-01-16 03:40:00|34725.8|34675.8|34722.5|34672.5|34726|34676|34720.6|34670.6|199
1705376700000|2024-01-16 03:45:00|34722.9|34672.9|34718.8|34668.8|34722.9|34672.9|34717.3|34667.3|166
1705377000000|2024-01-16 03:50:00|34719.3|34669.3|34717.3|34667.3|34722.3|34672.3|34716.7|34666.7|151
1705377300000|2024-01-16 03:55:00|34717.2|34667.2|34720.1|34670.1|34721.6|34671.6|34715.3|34665.3|133
1705377600000|2024-01-16 04:00:00|34720.2|34670.2|34721|34671|34723|34673|34720.2|34670.2|96
1705377900000|2024-01-16 04:05:00|34720.8|34670.8|34723.1|34673.1|34724.3|34674.3|34718.7|34668.7|129
1705378200000|2024-01-16 04:10:00|34723.7|34673.7|34719.3|34669.3|34723.9|34673.9|34718|34668|138
1705378500000|2024-01-16 04:15:00|34719.4|34669.4|34719.3|34669.3|34719.6|34669.6|34717.7|34667.7|126
1705378800000|2024-01-16 04:20:00|34719.2|34669.2|34722.2|34672.2|34724.5|34674.5|34718.1|34668.1|132
1705379100000|2024-01-16 04:25:00|34722.6|34672.6|34726.7|34676.7|34728.3|34678.3|34722.2|34672.2|92
1705379400000|2024-01-16 04:30:00|34726.9|34676.9|34725.7|34675.7|34728.9|34678.9|34725.6|34675.6|95
1705379700000|2024-01-16 04:35:00|34725.5|34675.5|34725.1|34675.1|34727.7|34677.7|34723.5|34673.5|147
1705380000000|2024-01-16 04:40:00|34724.5|34674.5|34727.2|34677.2|34727.2|34677.2|34722.9|34672.9|159
1705380300000|2024-01-16 04:45:00|34727|34677|34736.5|34686.5|34737.2|34687.2|34726.1|34676.1|224
1705380600000|2024-01-16 04:50:00|34737.3|34687.3|34735.1|34685.1|34737.4|34687.4|34732|34682|139
1705380900000|2024-01-16 04:55:00|34735|34685|34724.2|34674.2|34738.3|34688.3|34723.9|34673.9|197
1705381200000|2024-01-16 05:00:00|34724.1|34674.1|34732.9|34682.9|34735|34685|34723.7|34673.7|274
1705381500000|2024-01-16 05:05:00|34733.1|34683.1|34728.4|34678.4|34734.2|34684.2|34728.3|34678.3|165
1705381800000|2024-01-16 05:10:00|34728.5|34678.5|34731.5|34681.5|34731.8|34681.8|34726.6|34676.6|155
1705382100000|2024-01-16 05:15:00|34731.7|34681.7|34752|34702|34759.5|34709.5|34731.7|34681.7|464
1705382400000|2024-01-16 05:20:00|34751.9|34701.9|34762|34712|34763.9|34713.9|34750.9|34700.9|457
1705382700000|2024-01-16 05:25:00|34762.1|34712.1|34758.6|34708.6|34763.4|34713.4|34755.6|34705.6|529
1705383000000|2024-01-16 05:30:00|34758.9|34708.9|34767.8|34717.8|34768.4|34718.4|34758.9|34708.9|327
1705383300000|2024-01-16 05:35:00|34767.9|34717.9|34768.2|34718.2|34769.3|34719.3|34764.7|34714.7|173
1705383600000|2024-01-16 05:40:00|34768|34718|34768.1|34718.1|34777.6|34727.6|34762.1|34712.1|505
1705383900000|2024-01-16 05:45:00|34768.5|34718.5|34765.7|34715.7|34773.2|34723.2|34761.5|34711.5|633
1705384200000|2024-01-16 05:50:00|34765.8|34715.8|34766.1|34716.1|34768.1|34718.1|34760.8|34710.8|484
1705384500000|2024-01-16 05:55:00|34766|34716|34765.2|34715.2|34769|34719|34762.7|34712.7|495
1705384800000|2024-01-16 06:00:00|34765.1|34715.1|34766.1|34716.1|34769|34719|34759.8|34709.8|688
1705385100000|2024-01-16 06:05:00|34766|34716|34761.3|34711.3|34770.6|34720.6|34760.6|34710.6|498
1705385400000|2024-01-16 06:10:00|34761.4|34711.4|34757.1|34707.1|34765.7|34715.7|34754.2|34704.2|478
1705385700000|2024-01-16 06:15:00|34756.6|34706.6|34758.9|34708.9|34760.2|34710.2|34747|34697|465
1705386000000|2024-01-16 06:20:00|34758.8|34708.8|34755.3|34705.3|34767.3|34717.3|34755|34705|508
1705386300000|2024-01-16 06:25:00|34755.4|34705.4|34725.4|34675.4|34757.9|34707.9|34724.1|34674.1|484
1705386600000|2024-01-16 06:30:00|34726.3|34676.3|34724.6|34674.6|34733.4|34683.4|34722.8|34672.8|564
1705386900000|2024-01-16 06:35:00|34725.3|34675.3|34751.6|34701.6|34752.5|34702.5|34721.4|34671.4|553
1705387200000|2024-01-16 06:40:00|34751.2|34701.2|34757.3|34707.3|34758|34708|34749.9|34699.9|491
1705387500000|2024-01-16 06:45:00|34757.1|34707.1|34764.8|34714.8|34767.7|34717.7|34756.4|34706.4|588
1705387800000|2024-01-16 06:50:00|34764.6|34714.6|34761.6|34711.6|34764.6|34714.6|34750.6|34700.6|626
1705388100000|2024-01-16 06:55:00|34761.7|34711.7|34762.5|34712.5|34765.7|34715.7|34755.2|34705.2|546
1705388400000|2024-01-16 07:00:00|34752.8|34702.8|34736.8|34686.8|34780.9|34703|34726.9|34665.5|568
1705388700000|2024-01-16 07:05:00|34738.1|34688.1|34747.4|34697.4|34748.9|34698.9|34731.9|34681.9|478
1705389000000|2024-01-16 07:10:00|34747.7|34697.7|34768.3|34718.3|34773.6|34723.6|34747.5|34697.5|590
1705389300000|2024-01-16 07:15:00|34767.8|34717.8|34782.4|34732.4|34782.9|34732.9|34766.6|34716.6|505
1705389600000|2024-01-16 07:20:00|34782.7|34732.7|34799.4|34749.4|34802.2|34752.2|34779|34729|482
1705389900000|2024-01-16 07:25:00|34798.5|34748.5|34805.6|34755.6|34809.8|34759.8|34797.7|34747.7|444
1705390200000|2024-01-16 07:30:00|34805.3|34755.3|34789.7|34739.7|34805.3|34755.3|34785.1|34735.1|372
1705390500000|2024-01-16 07:35:00|34789.8|34739.8|34781.7|34731.7|34790.5|34740.5|34774.1|34724.1|438
1705390800000|2024-01-16 07:40:00|34781.8|34731.8|34780.7|34730.7|34787.6|34737.6|34770.7|34720.7|401
1705391100000|2024-01-16 07:45:00|34780.8|34730.8|34779.8|34729.8|34792.1|34742.1|34775.9|34725.9|484
1705391400000|2024-01-16 07:50:00|34779.7|34729.7|34753.4|34703.4|34779.7|34729.7|34743.2|34693.2|443
1705391700000|2024-01-16 07:55:00|34753.5|34703.5|34778|34728|34780.5|34730.5|34752.2|34702.2|403
1705392000000|2024-01-16 08:00:00|34778.4|34728.4|34815|34765|34827.1|34777.1|34778.4|34728.4|564
1705392300000|2024-01-16 08:05:00|34815.1|34765.1|34804.6|34754.6|34820.3|34770.3|34796.8|34746.8|654
1705392600000|2024-01-16 08:10:00|34804.4|34754.4|34801.5|34751.5|34810.5|34760.5|34799|34749|601
1705392900000|2024-01-16 08:15:00|34801.4|34751.4|34826|34776|34826.9|34776.9|34795.2|34745.2|599
1705393200000|2024-01-16 08:20:00|34825.6|34775.6|34812|34762|34840.4|34790.4|34791.1|34741.1|679
1705393500000|2024-01-16 08:25:00|34811.9|34761.9|34807.3|34757.3|34818.5|34768.5|34802.7|34752.7|617
1705393800000|2024-01-16 08:30:00|34808|34758|34857.3|34807.3|34861.3|34811.3|34804.5|34754.5|650
1705394100000|2024-01-16 08:35:00|34857.2|34807.2|34866.1|34816.1|34889.8|34839.8|34857.2|34807.2|706
1705394400000|2024-01-16 08:40:00|34866.3|34816.3|34861.9|34811.9|34878.6|34828.6|34857.7|34807.7|631
1705394700000|2024-01-16 08:45:00|34862|34812|34855.5|34805.5|34865.7|34815.7|34852.1|34802.1|582
1705395000000|2024-01-16 08:50:00|34855|34805|34854.6|34804.6|34867.8|34817.8|34848.1|34798.1|650
1705395300000|2024-01-16 08:55:00|34854.5|34804.5|34865.4|34815.4|34878.1|34828.1|34852.2|34802.2|652
1705395600000|2024-01-16 09:00:00|34866.5|34816.5|34879.6|34829.6|34882.6|34832.6|34858.8|34808.8|641
1705395900000|2024-01-16 09:05:00|34879.7|34829.7|34882.9|34832.9|34901.5|34851.5|34879.7|34829.7|567
1705396200000|2024-01-16 09:10:00|34882.8|34832.8|34883.9|34833.9|34890.4|34840.4|34877.5|34827.5|465
1705396500000|2024-01-16 09:15:00|34883.8|34833.8|34890.5|34840.5|34903.9|34853.9|34878.4|34828.4|519
1705396800000|2024-01-16 09:20:00|34889.1|34839.1|34881.5|34831.5|34892.9|34842.9|34877.9|34827.9|558
1705397100000|2024-01-16 09:25:00|34881.6|34831.6|34864.6|34814.6|34881.9|34831.9|34864.2|34814.2|498
1705397400000|2024-01-16 09:30:00|34864.4|34814.4|34870.4|34820.4|34871.9|34821.9|34860.8|34810.8|527
1705397700000|2024-01-16 09:35:00|34871|34821|34903.8|34853.8|34907.3|34857.3|34871|34821|525
1705398000000|2024-01-16 09:40:00|34904.2|34854.2|34924.3|34874.3|34940.9|34890.9|34904.2|34854.2|636
1705398300000|2024-01-16 09:45:00|34924.5|34874.5|34953.8|34903.8|34957.9|34907.9|34914.9|34864.9|527
1705398600000|2024-01-16 09:50:00|34953.7|34903.7|34935.8|34885.8|34979.7|34929.7|34935.6|34885.6|609
1705398900000|2024-01-16 09:55:00|34935.7|34885.7|34967.6|34917.6|34969|34919|34930.5|34880.5|429
1705399200000|2024-01-16 10:00:00|34967.4|34917.4|34967|34917|34976.1|34926.1|34953.3|34903.3|584
1705399500000|2024-01-16 10:05:00|34966.9|34916.9|34967.8|34917.8|34977.8|34927.8|34964.1|34914.1|440
1705399800000|2024-01-16 10:10:00|34967.9|34917.9|34963.6|34913.6|34968.5|34918.5|34957.7|34907.7|506
1705400100000|2024-01-16 10:15:00|34963.5|34913.5|34940.7|34890.7|34968.5|34918.5|34936.9|34886.9|500
1705400400000|2024-01-16 10:20:00|34940.6|34890.6|34920.7|34870.7|34941|34891|34909.9|34859.9|376
1705400700000|2024-01-16 10:25:00|34920.9|34870.9|34925.5|34875.5|34926.5|34876.5|34914.7|34864.7|369
1705401000000|2024-01-16 10:30:00|34924.7|34874.7|34937|34887|34939.1|34889.1|34923.6|34873.6|353
1705401300000|2024-01-16 10:35:00|34937.4|34887.4|34922.5|34872.5|34938.2|34888.2|34919.3|34869.3|383
1705401600000|2024-01-16 10:40:00|34922.6|34872.6|34945.7|34895.7|34954.9|34904.9|34922.6|34872.6|487
1705401900000|2024-01-16 10:45:00|34945.6|34895.6|34946.9|34896.9|34952.1|34902.1|34943.2|34893.2|375
1705402200000|2024-01-16 10:50:00|34946.7|34896.7|34952.6|34902.6|34954.4|34904.4|34944.5|34894.5|316
1705402500000|2024-01-16 10:55:00|34952.3|34902.3|34954.8|34904.8|34960.6|34910.6|34949.7|34899.7|409
1705402800000|2024-01-16 11:00:00|34955.5|34905.5|34959.5|34909.5|34960.1|34910.1|34933.9|34883.9|459
1705403100000|2024-01-16 11:05:00|34959.3|34909.3|34973.5|34923.5|34974|34924|34955.7|34905.7|341
1705403400000|2024-01-16 11:10:00|34973.8|34923.8|34991.6|34941.6|34995.8|34945.8|34959.2|34909.2|405
1705403700000|2024-01-16 11:15:00|34991.5|34941.5|34962.5|34912.5|34991.5|34941.5|34958.8|34908.8|463
1705404000000|2024-01-16 11:20:00|34962.3|34912.3|34942.5|34892.5|34964.3|34914.3|34942.1|34892.1|406
1705404300000|2024-01-16 11:25:00|34941.9|34891.9|34924.8|34874.8|34954.7|34904.7|34924.8|34874.8|460
1705404600000|2024-01-16 11:30:00|34925.2|34875.2|34921.6|34871.6|34926.5|34876.5|34917.5|34867.5|397
1705404900000|2024-01-16 11:35:00|34921.5|34871.5|34907.7|34857.7|34921.5|34871.5|34903.4|34853.4|388
1705405200000|2024-01-16 11:40:00|34907.9|34857.9|34903.7|34853.7|34917.9|34867.9|34903.3|34853.3|391
1705405500000|2024-01-16 11:45:00|34903.6|34853.6|34903.6|34853.6|34925|34875|34896.3|34846.3|447
1705405800000|2024-01-16 11:50:00|34903.7|34853.7|34884.6|34834.6|34905.7|34855.7|34879.9|34829.9|538
1705406100000|2024-01-16 11:55:00|34885|34835|34882.7|34832.7|34887.9|34837.9|34856.9|34806.9|638
1705406400000|2024-01-16 12:00:00|34883|34833|34871.2|34821.2|34892|34842|34866.1|34816.1|563
1705406700000|2024-01-16 12:05:00|34871.1|34821.1|34891.8|34841.8|34897.9|34847.9|34870.6|34820.6|470
1705407000000|2024-01-16 12:10:00|34891.7|34841.7|34899.7|34849.7|34901.5|34851.5|34885.5|34835.5|390
1705407300000|2024-01-16 12:15:00|34900.3|34850.3|34891.7|34841.7|34901.1|34851.1|34884|34834|413
1705407600000|2024-01-16 12:20:00|34891.5|34841.5|34894.3|34844.3|34901.8|34851.8|34891.4|34841.4|454
1705407900000|2024-01-16 12:25:00|34893.9|34843.9|34888.3|34838.3|34897.6|34847.6|34886.2|34836.2|402
1705408200000|2024-01-16 12:30:00|34888.2|34838.2|34884|34834|34889.1|34839.1|34868.3|34818.3|476
1705408500000|2024-01-16 12:35:00|34883.8|34833.8|34891.9|34841.9|34895.5|34845.5|34883.8|34833.8|502
1705408800000|2024-01-16 12:40:00|34892|34842|34894.3|34844.3|34898.9|34848.9|34879.5|34829.5|499
1705409100000|2024-01-16 12:45:00|34894.5|34844.5|34891.1|34841.1|34896.8|34846.8|34889.1|34839.1|408
1705409400000|2024-01-16 12:50:00|34891.6|34841.6|34892.6|34842.6|34897.2|34847.2|34891|34841|416
1705409700000|2024-01-16 12:55:00|34893.4|34843.4|34853.4|34803.4|34898|34848|34839.3|34789.3|576
1705410000000|2024-01-16 13:00:00|34853.6|34803.6|34858.8|34808.8|34859.4|34809.4|34844.5|34794.5|479
1705410300000|2024-01-16 13:05:00|34854.9|34804.9|34889.9|34839.9|34889.9|34839.9|34852.4|34802.4|506
1705410600000|2024-01-16 13:10:00|34889.7|34839.7|34900.4|34850.4|34916.6|34866.6|34883.2|34833.2|551
1705410900000|2024-01-16 13:15:00|34900.3|34850.3|34892.8|34842.8|34902|34852|34883.1|34833.1|604
1705411200000|2024-01-16 13:20:00|34890.4|34840.4|34905.4|34855.4|34907.8|34857.8|34887|34837|703
1705411500000|2024-01-16 13:25:00|34905.5|34855.5|34903.2|34853.2|34910|34860|34891.3|34841.3|600
1705411800000|2024-01-16 13:30:00|34903|34853|34856.4|34806.4|34903|34853|34838.1|34788.1|940
1705412100000|2024-01-16 13:35:00|34856.7|34806.7|34841.1|34791.1|34869.4|34819.4|34840.7|34790.7|767
1705412400000|2024-01-16 13:40:00|34840.7|34790.7|34843.6|34793.6|34847.1|34797.1|34824.4|34774.4|800
1705412700000|2024-01-16 13:45:00|34843.4|34793.4|34900.7|34850.7|34905.8|34855.8|34840.5|34790.5|733
1705413000000|2024-01-16 13:50:00|34900.8|34850.8|34909.5|34859.5|34914|34864|34886.7|34836.7|752
1705413300000|2024-01-16 13:55:00|34909.6|34859.6|34909.8|34859.8|34918.6|34868.6|34898.6|34848.6|688
1705413600000|2024-01-16 14:00:00|34910.6|34860.6|34897.6|34847.6|34917.6|34867.6|34896.5|34846.5|758
1705413900000|2024-01-16 14:05:00|34897.5|34847.5|34876.2|34826.2|34906.5|34856.5|34875.1|34825.1|671
1705414200000|2024-01-16 14:10:00|34876.4|34826.4|34884.3|34834.3|34890.1|34840.1|34867.4|34817.4|662
1705414500000|2024-01-16 14:15:00|34883.9|34833.9|34896.6|34846.6|34906.7|34856.7|34881.6|34831.6|664
1705414800000|2024-01-16 14:20:00|34896.7|34846.7|34868.3|34818.3|34896.8|34846.8|34867.6|34817.6|619
1705415100000|2024-01-16 14:25:00|34867.8|34817.8|34886.6|34836.6|34889.7|34839.7|34866.7|34816.7|619
1705415400000|2024-01-16 14:30:00|34886.1|34836.1|34900.5|34850.5|34911.1|34861.1|34876.8|34826.8|797
1705415700000|2024-01-16 14:35:00|34900.7|34850.7|34920.9|34870.9|34932.4|34882.4|34899.7|34849.7|739
1705416000000|2024-01-16 14:40:00|34921|34871|34934.5|34884.5|34935.1|34885.1|34914.5|34864.5|605
1705416300000|2024-01-16 14:45:00|34934.6|34884.6|34940.3|34890.3|34941.6|34897.6|34915.2|34879.9|594
1705416600000|2024-01-16 14:50:00|34940.2|34890.2|34949.6|34899.6|34974.4|34924.4|34939.8|34889.8|719
1705416900000|2024-01-16 14:55:00|34950.5|34900.5|34951.2|34901.2|34952.8|34902.8|34941.1|34891.1|692
1705417200000|2024-01-16 15:00:00|34951.5|34901.5|34946.8|34896.8|34952.9|34902.9|34917.6|34867.6|678
1705417500000|2024-01-16 15:05:00|34946.9|34896.9|34952.2|34902.2|34967.6|34917.6|34944|34894|700
1705417800000|2024-01-16 15:10:00|34951.3|34901.3|34928.1|34878.1|34952.3|34902.3|34925.3|34875.3|707
1705418100000|2024-01-16 15:15:00|34928.4|34878.4|34888.4|34838.4|34930.4|34880.4|34881.6|34831.6|666
1705418400000|2024-01-16 15:20:00|34888.7|34838.7|34880.7|34830.7|34896.7|34846.7|34872.1|34822.1|691
1705418700000|2024-01-16 15:25:00|34880.3|34830.3|34877|34827|34885.1|34835.1|34866.1|34816.1|563
1705419000000|2024-01-16 15:30:00|34876.9|34826.9|34897.6|34847.6|34901.3|34851.3|34874.4|34824.4|552
1705419300000|2024-01-16 15:35:00|34897.7|34847.7|34887|34837|34914.2|34864.2|34886.1|34836.1|580
1705419600000|2024-01-16 15:40:00|34887.2|34837.2|34864.5|34814.5|34887.7|34837.7|34858.6|34808.6|668
1705419900000|2024-01-16 15:45:00|34864.9|34814.9|34886.1|34836.1|34886.3|34836.3|34861.3|34811.3|539
1705420200000|2024-01-16 15:50:00|34886.3|34836.3|34894.7|34844.7|34904|34854|34882.9|34832.9|580
1705420500000|2024-01-16 15:55:00|34894.9|34844.9|34881.1|34831.1|34897|34847|34878.1|34828.1|613
1705420800000|2024-01-16 16:00:00|34880.8|34830.8|34913|34863|34963.3|34913.3|34870.8|34820.8|1064
1705421100000|2024-01-16 16:05:00|34913.5|34863.5|34909.8|34859.8|34917.7|34867.7|34884.3|34834.3|963
1705421400000|2024-01-16 16:10:00|34907.4|34857.4|34888.9|34838.9|34938.2|34888.2|34885.4|34835.4|913
1705421700000|2024-01-16 16:15:00|34889|34839|34867.6|34817.6|34899.8|34849.8|34853.4|34803.4|884
1705422000000|2024-01-16 16:20:00|34868|34818|34843|34793|34869.5|34819.5|34843|34793|836
1705422300000|2024-01-16 16:25:00|34843.1|34793.1|34895.4|34845.4|34897.7|34847.7|34843.1|34793.1|757
1705422600000|2024-01-16 16:30:00|34895.6|34845.6|34870.3|34820.3|34903.4|34853.4|34868.5|34818.5|749
1705422900000|2024-01-16 16:35:00|34870.1|34820.1|34906.7|34856.7|34914.7|34864.7|34870.1|34820.1|758
1705423200000|2024-01-16 16:40:00|34906.4|34856.4|34901.6|34851.6|34918.9|34868.9|34897.7|34847.7|712
1705423500000|2024-01-16 16:45:00|34901.3|34851.3|34898.5|34848.5|34912.8|34862.8|34896.3|34846.3|550
1705423800000|2024-01-16 16:50:00|34897.7|34847.7|34906.2|34856.2|34909.6|34859.6|34886.8|34836.8|526
1705424100000|2024-01-16 16:55:00|34906.3|34856.3|34905|34855|34914.3|34864.3|34904.9|34854.9|568
1705424400000|2024-01-16 17:00:00|34904.8|34854.8|34923.9|34873.9|34925.6|34875.6|34898.7|34848.7|487
1705424700000|2024-01-16 17:05:00|34923.8|34873.8|34941.1|34891.1|34949|34899|34923.8|34873.8|581
1705425000000|2024-01-16 17:10:00|34941|34891|34949.7|34899.7|34952.8|34902.8|34937.2|34887.2|584
1705425300000|2024-01-16 17:15:00|34951.1|34901.1|34940.9|34890.9|34954.9|34904.9|34931.8|34881.8|593
1705425600000|2024-01-16 17:20:00|34940.8|34890.8|34942.7|34892.7|34945.2|34895.2|34931.8|34881.8|658
1705425900000|2024-01-16 17:25:00|34942.8|34892.8|34961.9|34911.9|34962.5|34912.5|34938.8|34888.8|765
1705426200000|2024-01-16 17:30:00|34962.1|34912.1|34960|34910|34964.1|34914.1|34953|34903|624
1705426500000|2024-01-16 17:35:00|34960.1|34910.1|34946.7|34896.7|34960.2|34910.2|34939.1|34889.1|698
1705426800000|2024-01-16 17:40:00|34946.6|34896.6|34954.3|34904.3|34956.6|34906.6|34944.9|34894.9|643
1705427100000|2024-01-16 17:45:00|34954.5|34904.5|34964.8|34914.8|34966.4|34916.4|34946.2|34896.2|654
1705427400000|2024-01-16 17:50:00|34965|34915|34961.9|34911.9|34968|34918|34953.4|34903.4|550
1705427700000|2024-01-16 17:55:00|34962.5|34912.5|34968.4|34918.4|34969.2|34919.2|34953.2|34903.2|516
1705428000000|2024-01-16 18:00:00|34968|34918|34956.8|34906.8|34968.5|34918.5|34952.7|34902.7|612
1705428300000|2024-01-16 18:05:00|34957.2|34907.2|34949.3|34899.3|34963|34913|34949.3|34899.3|483
1705428600000|2024-01-16 18:10:00|34949.4|34899.4|34947.5|34897.5|34957|34907|34947.2|34897.2|395
1705428900000|2024-01-16 18:15:00|34947.3|34897.3|34941.3|34891.3|34949.5|34899.5|34933.2|34883.2|614
1705429200000|2024-01-16 18:20:00|34941.4|34891.4|34942.5|34892.5|34946.7|34896.7|34940.2|34890.2|477
1705429500000|2024-01-16 18:25:00|34942.6|34892.6|34928.8|34878.8|34947.1|34897.1|34928.8|34878.8|457
1705429800000|2024-01-16 18:30:00|34928.9|34878.9|34923.7|34873.7|34931|34881|34916.3|34866.3|534
1705430100000|2024-01-16 18:35:00|34923|34873|34930.1|34880.1|34933|34883|34917|34867|519
1705430400000|2024-01-16 18:40:00|34930.3|34880.3|34940.5|34890.5|34945|34895|34929.3|34879.3|584
1705430700000|2024-01-16 18:45:00|34940.9|34890.9|34937.9|34887.9|34949|34899|34937.1|34887.1|505
1705431000000|2024-01-16 18:50:00|34937.8|34887.8|34942.3|34892.3|34951.1|34901.1|34936.7|34886.7|489
1705431300000|2024-01-16 18:55:00|34942.5|34892.5|34943.6|34893.6|34947.8|34897.8|34935.1|34885.1|481
1705431600000|2024-01-16 19:00:00|34940.8|34890.8|34940.6|34890.6|34946.8|34896.8|34932.4|34882.4|544
1705431900000|2024-01-16 19:05:00|34940.8|34890.8|34938.3|34888.3|34945.3|34895.3|34929.6|34879.6|513
1705432200000|2024-01-16 19:10:00|34939.3|34889.3|34939.1|34889.1|34945|34895|34935.9|34885.9|569
1705432500000|2024-01-16 19:15:00|34939|34889|34942.8|34892.8|34946.1|34896.1|34936.5|34886.5|567
1705432800000|2024-01-16 19:20:00|34942.9|34892.9|34931.4|34881.4|34944.9|34894.9|34931.2|34881.2|491
1705433100000|2024-01-16 19:25:00|34931.3|34881.3|34943.2|34893.2|34943.5|34893.5|34929.9|34879.9|390
1705433400000|2024-01-16 19:30:00|34942.9|34892.9|34937.7|34887.7|34946.6|34896.6|34937.7|34887.7|282
1705433700000|2024-01-16 19:35:00|34937.5|34887.5|34950.3|34900.3|34950.8|34900.8|34935.9|34885.9|236
1705434000000|2024-01-16 19:40:00|34950.9|34900.9|34949|34899|34954.6|34904.6|34948.6|34898.6|204
1705434300000|2024-01-16 19:45:00|34948.9|34898.9|34940.9|34890.9|34949.6|34899.6|34940|34890|220
1705434600000|2024-01-16 19:50:00|34940.5|34890.5|34937.7|34887.7|34942|34892|34935.5|34885.5|264
1705434900000|2024-01-16 19:55:00|34937.6|34887.6|34938.1|34888.1|34939.9|34889.9|34934.4|34884.4|264
1705435200000|2024-01-16 20:00:00|34938|34888|34937.3|34887.3|34938.1|34888.1|34933.3|34883.3|324
1705435500000|2024-01-16 20:05:00|34937.4|34887.4|34937.1|34887.1|34942.8|34892.8|34935.8|34885.8|324
1705435800000|2024-01-16 20:10:00|34936.6|34886.6|34935.6|34885.6|34937.6|34887.6|34931.9|34881.9|315
1705436100000|2024-01-16 20:15:00|34936|34886|34940.2|34890.2|34942.7|34892.7|34935.1|34885.1|263
1705436400000|2024-01-16 20:20:00|34939.3|34889.3|34949.4|34899.4|34949.7|34899.7|34937.8|34887.8|326
1705436700000|2024-01-16 20:25:00|34949.5|34899.5|34950.8|34900.8|34950.8|34900.8|34947.6|34897.6|288
1705437000000|2024-01-16 20:30:00|34951.1|34901.1|34952.5|34902.5|34954.5|34904.5|34949.2|34899.2|255
1705437300000|2024-01-16 20:35:00|34952.6|34902.6|34949.9|34899.9|34953.6|34903.6|34948.9|34898.9|231
1705437600000|2024-01-16 20:40:00|34951.3|34901.3|34951.2|34901.2|34954.1|34904.1|34950.1|34900.1|248
1705437900000|2024-01-16 20:45:00|34950.8|34900.8|34949.7|34899.7|34954.6|34904.6|34948.3|34898.3|235
1705438200000|2024-01-16 20:50:00|34949.8|34899.8|34951.2|34901.2|34952|34902|34948.3|34898.3|236
1705438500000|2024-01-16 20:55:00|34951.3|34901.3|34949.2|34899.2|34951.5|34901.5|34946.7|34896.7|240
1705438800000|2024-01-16 21:00:00|34948.5|34898.5|34938.7|34888.7|34950.9|34900.9|34938.3|34888.3|231
1705439100000|2024-01-16 21:05:00|34939.9|34889.9|34925.4|34875.4|34941.8|34891.8|34923.4|34873.4|149
1705439400000|2024-01-16 21:10:00|34925.3|34875.3|34908.5|34858.5|34929.9|34879.9|34907.1|34857.1|149
1705439700000|2024-01-16 21:15:00|34909.4|34859.4|34910.5|34860.5|34913.1|34863.1|34905.4|34855.4|199
1705440000000|2024-01-16 21:20:00|34910.6|34860.6|34913.5|34863.5|34913.6|34863.6|34910.3|34860.3|140
1705440300000|2024-01-16 21:25:00|34913.6|34863.6|34906.7|34856.7|34914.1|34864.1|34905.3|34855.3|179
1705440600000|2024-01-16 21:30:00|34906.6|34856.6|34912.9|34862.9|34913.7|34863.7|34903.6|34853.6|285
1705440900000|2024-01-16 21:35:00|34913|34863|34916.5|34866.5|34918.1|34868.1|34911.5|34861.5|230
1705441200000|2024-01-16 21:40:00|34916.6|34866.6|34912.2|34862.2|34919.1|34869.1|34911.1|34861.1|171
1705441500000|2024-01-16 21:45:00|34911.3|34861.3|34914.4|34864.4|34915.2|34865.2|34911.3|34861.3|202
1705441800000|2024-01-16 21:50:00|34914.3|34864.3|34914.7|34864.7|34917.5|34867.5|34907|34857|219
1705442100000|2024-01-16 21:55:00|34915.2|34865.2|34917.7|34867.7|34933.1|34875.4|34910|34840.8|454
1705442400000|2024-01-16 22:00:00|34921|34871|34950.8|34830.8|34952.3|34871|34921|34826.8|16
1705442700000|2024-01-16 22:05:00|34953.6|34833.6|34954.3|34834.3|34954.8|34834.8|34952.9|34832.9|64
1705443000000|2024-01-16 22:10:00|34954.5|34834.5|34955.8|34835.8|34963.6|34843.6|34943.4|34823.4|424
1705443300000|2024-01-16 22:15:00|34955.9|34835.9|34953.3|34833.3|34959.3|34839.3|34950.7|34830.7|295
1705443600000|2024-01-16 22:20:00|34953.2|34833.2|34952.7|34832.7|34954.5|34834.5|34949|34829|161
1705443900000|2024-01-16 22:25:00|34950|34830|34948.7|34828.7|34952.8|34832.8|34948.6|34828.6|49
1705444200000|2024-01-16 22:30:00|34948.5|34828.5|34951.8|34831.8|34951.8|34831.8|34944.3|34824.3|96
1705444500000|2024-01-16 22:35:00|34952|34832|34947.8|34827.8|34953.5|34833.5|34947|34827|76
1705444800000|2024-01-16 22:40:00|34948|34828|34943.7|34827.1|34949.1|34829.1|34942.7|34825.6|105
1705445100000|2024-01-16 22:45:00|34944.1|34826.6|34948.7|34828.7|34955.3|34835.3|34944.1|34826.6|136
1705445400000|2024-01-16 22:50:00|34948.8|34828.8|34949.6|34829.6|34950.3|34830.3|34947.6|34827.6|145
1705445700000|2024-01-16 22:55:00|34949.5|34829.5|34943.6|34823.6|34950.2|34830.2|34943.3|34823.3|194
1705446000000|2024-01-16 23:00:00|34947.5|34827.5|34906.8|34856.8|34951.8|34857|34906.7|34823.9|161
1705446300000|2024-01-16 23:05:00|34905.4|34855.4|34929.9|34839|34938.5|34863.3|34905.3|34836.6|72
1705446600000|2024-01-16 23:10:00|34930.7|34838.4|34930.5|34840.5|34930.9|34841.6|34929.6|34838.4|58
1705446900000|2024-01-16 23:15:00|34930.4|34840.6|34930.3|34843|34935.5|34843.4|34930.3|34835.7|63
1705447200000|2024-01-16 23:20:00|34930.2|34842.9|34911.9|34861.9|34930.6|34862|34910.9|34841.6|45
1705447500000|2024-01-16 23:25:00|34912|34862|34911.1|34861.1|34912.2|34862.2|34911.1|34861.1|22
1705447800000|2024-01-16 23:30:00|34911.3|34861.3|34908.1|34858.1|34933.1|34861.8|34907.6|34840.3|66
1705448100000|2024-01-16 23:35:00|34908.3|34858.3|34911.4|34861.4|34911.9|34861.9|34906.8|34856.8|127
1705448400000|2024-01-16 23:40:00|34910.1|34860.1|34913.9|34863.9|34914|34864|34910.1|34860.1|83
1705448700000|2024-01-16 23:45:00|34914.6|34864.6|34930.1|34841.8|34931.2|34865.1|34910.2|34841.6|132
1705449000000|2024-01-16 23:50:00|34930|34841.7|34908.5|34858.5|34930.1|34860.3|34906.3|34838.8|186
1705449300000|2024-01-16 23:55:00|34908.9|34858.9|34907.9|34857.9|34908.9|34858.9|34906|34856|68
1705449600000|2024-01-17 00:00:00|34908|34858|34930.2|34841.9|34931.2|34861.4|34903.7|34834.7|218
1705449900000|2024-01-17 00:05:00|34930|34842|34912.7|34862.7|34930.2|34864.7|34909|34841.2|246
1705450200000|2024-01-17 00:10:00|34912.9|34862.9|34917.5|34867.5|34939.6|34868.5|34910.7|34845.6|266
1705450500000|2024-01-17 00:15:00|34917.3|34867.3|34940.6|34855.1|34945.5|34877.1|34916.9|34844.6|339
1705450800000|2024-01-17 00:20:00|34940.4|34855|34924.2|34874.2|34949.6|34878.4|34918|34853|314
1705451100000|2024-01-17 00:25:00|34924.3|34874.3|34920.5|34870.5|34945.2|34876.2|34919.3|34852.2|259
1705451400000|2024-01-17 00:30:00|34919.6|34869.6|34915|34865|34942.3|34870.2|34912.8|34845|266
1705451700000|2024-01-17 00:35:00|34914.9|34864.9|34916.7|34866.7|34939.5|34869.2|34913.7|34846.2|310
1705452000000|2024-01-17 00:40:00|34916.8|34866.8|34912.7|34862.7|34928.9|34878.9|34911.9|34861.9|640
1705452300000|2024-01-17 00:45:00|34912.9|34862.9|34919.1|34869.1|34922.9|34872.9|34910.6|34860.6|592
1705452600000|2024-01-17 00:50:00|34919|34869|34922.6|34872.6|34922.8|34872.8|34914.2|34864.2|443
1705452900000|2024-01-17 00:55:00|34922.5|34872.5|34915|34865|34923.4|34873.4|34908.5|34858.5|486
1705453200000|2024-01-17 01:00:00|34915.4|34865.4|34924.2|34874.2|34926.9|34876.9|34915.4|34865.4|626
1705453500000|2024-01-17 01:05:00|34924.1|34874.1|34920.9|34870.9|34925.7|34875.7|34917.2|34867.2|610
1705453800000|2024-01-17 01:10:00|34920.8|34870.8|34913|34863|34924|34874|34913|34863|612
1705454100000|2024-01-17 01:15:00|34912.9|34862.9|34902.9|34852.9|34914.9|34864.9|34900.5|34850.5|668
1705454400000|2024-01-17 01:20:00|34902.8|34852.8|34905.1|34855.1|34909.6|34859.6|34901.7|34851.7|546
1705454700000|2024-01-17 01:25:00|34904.2|34854.2|34915.1|34865.1|34916.1|34866.1|34903.8|34853.8|376
1705455000000|2024-01-17 01:30:00|34915.2|34865.2|34918.4|34868.4|34920.8|34870.8|34913.7|34863.7|500
1705455300000|2024-01-17 01:35:00|34918.5|34868.5|34923.2|34873.2|34925.3|34875.3|34917.3|34867.3|634
1705455600000|2024-01-17 01:40:00|34922.3|34872.3|34919.5|34869.5|34922.4|34872.4|34913.9|34863.9|682
1705455900000|2024-01-17 01:45:00|34919.4|34869.4|34917.8|34867.8|34925|34875|34917.8|34867.8|488
1705456200000|2024-01-17 01:50:00|34919.9|34869.9|34916.7|34866.7|34921.1|34871.1|34913.8|34863.8|544
1705456500000|2024-01-17 01:55:00|34917.3|34867.3|34915.4|34865.4|34922.2|34872.2|34909.3|34859.3|602
1705456800000|2024-01-17 02:00:00|34914.9|34864.9|34911|34861|34916.7|34866.7|34908.2|34858.2|727
1705457100000|2024-01-17 02:05:00|34910.8|34860.8|34900.3|34850.3|34914.8|34864.8|34888.5|34838.5|788
1705457400000|2024-01-17 02:10:00|34900.2|34850.2|34895.3|34845.3|34902|34852|34887.7|34837.7|811
1705457700000|2024-01-17 02:15:00|34893.9|34843.9|34901.1|34851.1|34901.1|34851.1|34887.7|34837.7|750
1705458000000|2024-01-17 02:20:00|34901.4|34851.4|34906.4|34856.4|34908.9|34858.9|34900.5|34850.5|779
1705458300000|2024-01-17 02:25:00|34906.1|34856.1|34910|34860|34912.3|34862.3|34903.1|34853.1|754
1705458600000|2024-01-17 02:30:00|34909.3|34859.3|34929.6|34879.6|34930.7|34880.7|34908.6|34858.6|684
1705458900000|2024-01-17 02:35:00|34929.5|34879.5|34932|34882|34932.8|34882.8|34927.3|34877.3|607
1705459200000|2024-01-17 02:40:00|34931.6|34881.6|34933.5|34883.5|34940|34890|34930.9|34880.9|549
1705459500000|2024-01-17 02:45:00|34933.6|34883.6|34928.8|34878.8|34937.8|34887.8|34927.5|34877.5|741
1705459800000|2024-01-17 02:50:00|34928.7|34878.7|34927.8|34877.8|34934.1|34884.1|34926.3|34876.3|633
1705460100000|2024-01-17 02:55:00|34927.9|34877.9|34925.8|34875.8|34931.7|34881.7|34922.8|34872.8|588
1705460400000|2024-01-17 03:00:00|34926.2|34876.2|34934.6|34884.6|34936.6|34886.6|34926.1|34876.1|825
1705460700000|2024-01-17 03:05:00|34933.5|34883.5|34932.1|34882.1|34935.2|34885.2|34928|34878|794
1705461000000|2024-01-17 03:10:00|34932.3|34882.3|34933|34883|34936.2|34886.2|34930.1|34880.1|787
1705461300000|2024-01-17 03:15:00|34934.6|34884.6|34949.3|34899.3|34951|34901|34932.2|34882.2|740
1705461600000|2024-01-17 03:20:00|34949.2|34899.2|34947.3|34897.3|34951.7|34901.7|34945.8|34895.8|762
1705461900000|2024-01-17 03:25:00|34947.9|34897.9|34965.4|34915.4|34967.5|34917.5|34943.7|34893.7|746
1705462200000|2024-01-17 03:30:00|34965.5|34915.5|34963.4|34913.4|34967.5|34917.5|34960.3|34910.3|393
1705462500000|2024-01-17 03:35:00|34963|34913|34964.9|34914.9|34968.5|34918.5|34963|34913|437
1705462800000|2024-01-17 03:40:00|34964.8|34914.8|34971.4|34921.4|34971.6|34921.6|34964.8|34914.8|467
1705463100000|2024-01-17 03:45:00|34971.5|34921.5|34968.7|34918.7|34972.3|34922.3|34966.5|34916.5|366
1705463400000|2024-01-17 03:50:00|34968.8|34918.8|34970.2|34920.2|34972.3|34922.3|34965.8|34915.8|391
1705463700000|2024-01-17 03:55:00|34970.1|34920.1|34968.4|34918.4|34970.8|34920.8|34965.1|34915.1|306
1705464000000|2024-01-17 04:00:00|34968.5|34918.5|34972.2|34922.2|34972.5|34922.5|34966.3|34916.3|464
1705464300000|2024-01-17 04:05:00|34971.8|34921.8|34966.8|34916.8|34972.8|34922.8|34965.6|34915.6|441
1705464600000|2024-01-17 04:10:00|34966.9|34916.9|34965|34915|34968.3|34918.3|34964.4|34914.4|392
1705464900000|2024-01-17 04:15:00|34964.9|34914.9|34962.5|34912.5|34965.9|34915.9|34961.1|34911.1|330
1705465200000|2024-01-17 04:20:00|34962.6|34912.6|34967.1|34917.1|34969.6|34919.6|34961.8|34911.8|380
1705465500000|2024-01-17 04:25:00|34966.9|34916.9|34965.4|34915.4|34969.6|34919.6|34964.7|34914.7|331
1705465800000|2024-01-17 04:30:00|34966.5|34916.5|34964.9|34914.9|34970.1|34920.1|34964.6|34914.6|360
1705466100000|2024-01-17 04:35:00|34965|34915|34961.3|34911.3|34966|34916|34960.8|34910.8|324
1705466400000|2024-01-17 04:40:00|34960.9|34910.9|34962.4|34912.4|34965.2|34915.2|34959.5|34909.5|389
1705466700000|2024-01-17 04:45:00|34962.6|34912.6|34952.5|34902.5|34963.3|34913.3|34950.2|34900.2|487
1705467000000|2024-01-17 04:50:00|34952.6|34902.6|34955.6|34905.6|34958.9|34908.9|34950.5|34900.5|473
1705467300000|2024-01-17 04:55:00|34955.9|34905.9|34951.8|34901.8|34960.3|34910.3|34951.3|34901.3|462
1705467600000|2024-01-17 05:00:00|34951.9|34901.9|34957|34907|34957|34907|34946.5|34896.5|608
1705467900000|2024-01-17 05:05:00|34956.3|34906.3|34965.7|34915.7|34967.9|34917.9|34956.1|34906.1|618
1705468200000|2024-01-17 05:10:00|34965.8|34915.8|34969.1|34919.1|34970.7|34920.7|34964.8|34914.8|679
1705468500000|2024-01-17 05:15:00|34968.9|34918.9|34970.8|34920.8|34977.1|34927.1|34968.8|34918.8|595
1705468800000|2024-01-17 05:20:00|34971.1|34921.1|34970.3|34920.3|34975.5|34925.5|34966.7|34916.7|628
1705469100000|2024-01-17 05:25:00|34970.2|34920.2|34973|34923|34974.3|34924.3|34968.9|34918.9|545
1705469400000|2024-01-17 05:30:00|34973.1|34923.1|34973.3|34923.3|34976.2|34926.2|34969.7|34919.7|674
1705469700000|2024-01-17 05:35:00|34972.9|34922.9|34977.4|34927.4|34981.1|34931.1|34970.1|34920.1|706
1705470000000|2024-01-17 05:40:00|34977.5|34927.5|34979|34929|34982.3|34932.3|34976.1|34926.1|648
1705470300000|2024-01-17 05:45:00|34979.1|34929.1|34980|34930|34986.1|34936.1|34976.3|34926.3|635
1705470600000|2024-01-17 05:50:00|34980.3|34930.3|34977.8|34927.8|34980.3|34930.3|34974.2|34924.2|706
1705470900000|2024-01-17 05:55:00|34978.2|34928.2|34970.7|34920.7|34979.4|34929.4|34970.5|34920.5|658
1705471200000|2024-01-17 06:00:00|34970.9|34920.9|34983.5|34933.5|34985.9|34935.9|34970.9|34920.9|416
1705471500000|2024-01-17 06:05:00|34983.9|34933.9|34996.9|34946.9|34997.4|34947.4|34981.6|34931.6|471
1705471800000|2024-01-17 06:10:00|34996.8|34946.8|34999.4|34949.4|35007|34957|34995.8|34945.8|417
1705472100000|2024-01-17 06:15:00|34999|34949|34997.8|34947.8|35001.7|34951.7|34995.7|34945.7|367
1705472400000|2024-01-17 06:20:00|34998.6|34948.6|35006.3|34956.3|35010.5|34960.5|34997.5|34947.5|337
1705472700000|2024-01-17 06:25:00|35006.4|34956.4|35011.3|34961.3|35011.6|34961.6|35005|34955|234
1705473000000|2024-01-17 06:30:00|35011.2|34961.2|35010.2|34960.2|35014.1|34964.1|35007.9|34957.9|293
1705473300000|2024-01-17 06:35:00|35010|34960|35012.4|34962.4|35015.3|34965.3|35007.4|34957.4|265
1705473600000|2024-01-17 06:40:00|35012.2|34962.2|34998.9|34948.9|35012.9|34962.9|34996.3|34946.3|389
1705473900000|2024-01-17 06:45:00|34998.8|34948.8|34993.7|34943.7|35000.4|34950.4|34992.6|34942.6|335
1705474200000|2024-01-17 06:50:00|34993.8|34943.8|34995.1|34945.1|34996|34946|34986.2|34936.2|263
1705474500000|2024-01-17 06:55:00|34995.2|34945.2|34980.3|34930.3|34995.9|34945.9|34968.2|34918.2|619
1705474800000|2024-01-17 07:00:00|34982.6|34932.6|34981.7|34931.7|34982.6|34932.6|34965.7|34915.7|684
1705475100000|2024-01-17 07:05:00|34982|34932|35003.7|34953.7|35019.1|34969.1|34979.4|34929.4|513
1705475400000|2024-01-17 07:10:00|35009|34959|34997.3|34947.3|35022.3|34972.3|34997.2|34947.2|573
1705475700000|2024-01-17 07:15:00|34997.2|34947.2|34973.3|34923.3|34997.9|34947.9|34970.2|34920.2|519
1705476000000|2024-01-17 07:20:00|34974|34924|34958|34908|34975.2|34925.2|34954.4|34904.4|538
1705476300000|2024-01-17 07:25:00|34957.9|34907.9|34966.3|34916.3|34971.5|34921.5|34955.1|34905.1|447
1705476600000|2024-01-17 07:30:00|34965.6|34915.6|34966.9|34916.9|34992.9|34942.9|34965.2|34915.2|550
1705476900000|2024-01-17 07:35:00|34968.1|34918.1|34958.2|34908.2|35006.8|34956.8|34958.2|34908.2|690
1705477200000|2024-01-17 07:40:00|34958.1|34908.1|34947.7|34897.7|34965|34915|34944.5|34894.5|550
1705477500000|2024-01-17 07:45:00|34947.4|34897.4|34959.2|34909.2|34960.2|34910.2|34940.6|34890.6|538
1705477800000|2024-01-17 07:50:00|34959.1|34909.1|34947.8|34897.8|34959.4|34909.4|34941.8|34891.8|476
1705478100000|2024-01-17 07:55:00|34947.9|34897.9|34930.1|34880.1|34947.9|34897.9|34923.4|34873.4|544
1705478400000|2024-01-17 08:00:00|34930.4|34880.4|34910.6|34860.6|34934|34884|34898.4|34848.4|690
1705478700000|2024-01-17 08:05:00|34911.4|34861.4|34909.3|34859.3|34915|34865|34895.4|34845.4|560
1705479000000|2024-01-17 08:10:00|34909.4|34859.4|34896.6|34846.6|34916.5|34866.5|34890.4|34840.4|596
1705479300000|2024-01-17 08:15:00|34897|34847|34924|34874|34931|34881|34896.3|34846.3|592
1705479600000|2024-01-17 08:20:00|34924.1|34874.1|34925.8|34875.8|34927.4|34877.4|34899.5|34849.5|522
1705479900000|2024-01-17 08:25:00|34925.9|34875.9|34921.6|34871.6|34926.6|34876.6|34912.8|34862.8|527
1705480200000|2024-01-17 08:30:00|34921.5|34871.5|34926.7|34876.7|34947.5|34897.5|34919.7|34869.7|564
1705480500000|2024-01-17 08:35:00|34926.5|34876.5|34935.8|34885.8|34936.5|34886.5|34915.2|34865.2|496
1705480800000|2024-01-17 08:40:00|34935.7|34885.7|35059.1|35009.1|35082.6|35032.6|34935.2|34885.2|786
1705481100000|2024-01-17 08:45:00|35059.2|35009.2|35061.2|35011.2|35074.4|35024.4|35046|34996|584
1705481400000|2024-01-17 08:50:00|35061|35011|35097.7|35047.7|35123.3|35073.3|35061|35011|624
1705481700000|2024-01-17 08:55:00|35097.5|35047.5|35079.2|35029.2|35099.6|35049.6|35070.2|35020.2|484
1705482000000|2024-01-17 09:00:00|35079.3|35029.3|35094.9|35044.9|35097.4|35047.4|35079.2|35029.2|532
1705482300000|2024-01-17 09:05:00|35095|35045|35076.8|35026.8|35095|35045|35068.2|35018.2|489
1705482600000|2024-01-17 09:10:00|35075.9|35025.9|35073.1|35023.1|35082.9|35032.9|35072|35022|462
1705482900000|2024-01-17 09:15:00|35073|35023|35074.3|35024.3|35074.3|35024.3|35062.5|35012.5|439
1705483200000|2024-01-17 09:20:00|35074.2|35024.2|35083.5|35033.5|35104|35054|35073.8|35023.8|538
1705483500000|2024-01-17 09:25:00|35083.2|35033.2|35093.5|35043.5|35099.7|35049.7|35083.2|35033.2|493
1705483800000|2024-01-17 09:30:00|35093.7|35043.7|35073.6|35023.6|35094.4|35044.4|35073.6|35023.6|442
1705484100000|2024-01-17 09:35:00|35073.9|35023.9|35073.9|35023.9|35079.1|35029.1|35062.8|35012.8|518
1705484400000|2024-01-17 09:40:00|35074|35024|35052.5|35002.5|35081.2|35031.2|35052.3|35002.3|440
1705484700000|2024-01-17 09:45:00|35052.6|35002.6|35047.1|34997.1|35056.4|35006.4|35041.8|34991.8|433
1705485000000|2024-01-17 09:50:00|35047.8|34997.8|35035.4|34985.4|35049.5|34999.5|35034.9|34984.9|381
1705485300000|2024-01-17 09:55:00|35035.1|34985.1|35048.9|34998.9|35049.1|34999.1|35020|34970|466
1705485600000|2024-01-17 10:00:00|35050.2|35000.2|35019|34969|35050.2|35000.2|35015.6|34965.6|521
1705485900000|2024-01-17 10:05:00|35019.1|34969.1|35013.6|34963.6|35025.4|34975.4|35009.7|34959.7|488
1705486200000|2024-01-17 10:10:00|35013.5|34963.5|35009.3|34959.3|35014.7|34964.7|35001.4|34951.4|413
1705486500000|2024-01-17 10:15:00|35009.1|34959.1|35021.2|34971.2|35027.6|34977.6|35007.4|34957.4|445
1705486800000|2024-01-17 10:20:00|35020.7|34970.7|35020.3|34970.3|35026.5|34976.5|35016.2|34966.2|413
1705487100000|2024-01-17 10:25:00|35020.2|34970.2|35021.5|34971.5|35025.5|34975.5|35016.3|34966.3|493
1705487400000|2024-01-17 10:30:00|35021.4|34971.4|35010|34960|35035.7|34985.7|35006.1|34956.1|417
1705487700000|2024-01-17 10:35:00|35010.1|34960.1|35046.3|34996.3|35049.2|34999.2|35009.9|34959.9|399
1705488000000|2024-01-17 10:40:00|35046|34996|35036|34986|35051.8|35001.8|35034.3|34984.3|421
1705488300000|2024-01-17 10:45:00|35035.8|34985.8|35037.7|34987.7|35043.1|34993.1|35029.3|34979.3|483
1705488600000|2024-01-17 10:50:00|35037.6|34987.6|35039.8|34989.8|35045.3|34995.3|35030|34980|490
1705488900000|2024-01-17 10:55:00|35039.6|34989.6|35033|34983|35039.7|34989.7|35025.8|34975.8|396
1705489200000|2024-01-17 11:00:00|35033.2|34983.2|35029.6|34979.6|35036|34986|35027.9|34977.9|404
1705489500000|2024-01-17 11:05:00|35029.5|34979.5|35024.7|34974.7|35035.4|34985.4|35023.1|34973.1|402
1705489800000|2024-01-17 11:10:00|35024.9|34974.9|35031.6|34981.6|35035.8|34985.8|35022.2|34972.2|361
1705490100000|2024-01-17 11:15:00|35031.7|34981.7|35031.5|34981.5|35034.3|34984.3|35007.6|34957.6|412
1705490400000|2024-01-17 11:20:00|35031.4|34981.4|35017.6|34967.6|35031.8|34981.8|35008.3|34958.3|344
1705490700000|2024-01-17 11:25:00|35017.5|34967.5|35011.7|34961.7|35019.9|34969.9|35006.9|34956.9|341
1705491000000|2024-01-17 11:30:00|35011.9|34961.9|35007.4|34957.4|35019.3|34969.3|35006.6|34956.6|450
1705491300000|2024-01-17 11:35:00|35007.2|34957.2|35009.3|34959.3|35013.9|34963.9|35005.2|34955.2|317
1705491600000|2024-01-17 11:40:00|35009.2|34959.2|34983.5|34933.5|35010.2|34960.2|34981.5|34931.5|447
1705491900000|2024-01-17 11:45:00|34983.4|34933.4|34990|34940|34994.4|34944.4|34982|34932|449
1705492200000|2024-01-17 11:50:00|34989.7|34939.7|34989.6|34939.6|34993.7|34943.7|34983.6|34933.6|398
1705492500000|2024-01-17 11:55:00|34989.4|34939.4|35000|34950|35000.8|34950.8|34987.8|34937.8|451
1705492800000|2024-01-17 12:00:00|35000.3|34950.3|34996.9|34946.9|35016.9|34966.9|34996|34946|443
1705493100000|2024-01-17 12:05:00|34997.5|34947.5|35030.1|34980.1|35030.6|34980.6|34995.1|34945.1|380
1705493400000|2024-01-17 12:10:00|35030.2|34980.2|35032.5|34982.5|35056|35006|35029.9|34979.9|406
1705493700000|2024-01-17 12:15:00|35032.6|34982.6|35028.8|34978.8|35034.5|34984.5|35025.7|34975.7|385
1705494000000|2024-01-17 12:20:00|35028.9|34978.9|35024.4|34974.4|35033.1|34983.1|35021.9|34971.9|364
1705494300000|2024-01-17 12:25:00|35024.6|34974.6|35043.8|34993.8|35050.3|35000.3|35019.1|34969.1|454
1705494600000|2024-01-17 12:30:00|35043.7|34993.7|35043.1|34993.1|35045|34995|35039.6|34989.6|419
1705494900000|2024-01-17 12:35:00|35043.2|34993.2|35049.2|34999.2|35049.5|34999.5|35033.3|34983.3|359
1705495200000|2024-01-17 12:40:00|35049.5|34999.5|35051|35001|35053.1|35003.1|35044.1|34994.1|403
1705495500000|2024-01-17 12:45:00|35050.9|35000.9|35062.4|35012.4|35066.1|35016.1|35050.6|35000.6|366
1705495800000|2024-01-17 12:50:00|35063|35013|35059|35009|35065.9|35015.9|35054.9|35004.9|384
1705496100000|2024-01-17 12:55:00|35059.1|35009.1|35048.4|34998.4|35059.4|35009.4|35040.1|34990.1|485
1705496400000|2024-01-17 13:00:00|35048.5|34998.5|35053.2|35003.2|35065.5|35015.5|35047.6|34997.6|545
1705496700000|2024-01-17 13:05:00|35053.3|35003.3|35041.3|34991.3|35053.9|35003.9|35041.2|34991.2|384
1705497000000|2024-01-17 13:10:00|35041.5|34991.5|35013.4|34963.4|35041.6|34991.6|35007.8|34957.8|469
1705497300000|2024-01-17 13:15:00|35013.3|34963.3|35039|34989|35039.9|34989.9|35013.3|34963.3|472
1705497600000|2024-01-17 13:20:00|35040.2|34990.2|35046.7|34996.7|35051.7|35001.7|35036|34986|555
1705497900000|2024-01-17 13:25:00|35046.8|34996.8|35086.3|34966.9|35086.3|35003|35038.4|34966.9|586
1705498200000|2024-01-17 13:30:00|35084.4|34965.3|35091.2|35041.2|35130|35067.5|35075.2|34965.3|967
1705498500000|2024-01-17 13:35:00|35092.2|35042.2|35093.3|35043.3|35115.3|35065.3|35088.8|35038.8|855
1705498800000|2024-01-17 13:40:00|35093.2|35043.2|35118.7|35068.7|35119|35069|35085.8|35035.8|727
1705499100000|2024-01-17 13:45:00|35118.9|35068.9|35122.1|35072.1|35156.8|35106.8|35118.9|35068.9|684
1705499400000|2024-01-17 13:50:00|35122.2|35072.2|35099.7|35049.7|35123.4|35073.4|35091.5|35041.5|683
1705499700000|2024-01-17 13:55:00|35099.6|35049.6|35117.8|35067.8|35128.2|35078.2|35099.6|35049.6|659
1705500000000|2024-01-17 14:00:00|35117.6|35067.6|35117.2|35067.2|35124.5|35074.5|35110.8|35060.8|701
1705500300000|2024-01-17 14:05:00|35117.4|35067.4|35120.8|35070.8|35128.6|35078.6|35117.4|35067.4|546
1705500600000|2024-01-17 14:10:00|35120.7|35070.7|35105.7|35055.7|35124.3|35074.3|35105.7|35055.7|527
1705500900000|2024-01-17 14:15:00|35105.4|35055.4|35107.9|35057.9|35115.2|35065.2|35088.9|35038.9|680
1705501200000|2024-01-17 14:20:00|35107.7|35057.7|35107.3|35057.3|35110.1|35060.1|35092.9|35042.9|624
1705501500000|2024-01-17 14:25:00|35107.4|35057.4|35113.1|35063.1|35129|35079|35102.6|35052.6|607
1705501800000|2024-01-17 14:30:00|35113.3|35063.3|35133.7|35083.7|35133.8|35083.8|35103.3|35053.3|801
1705502100000|2024-01-17 14:35:00|35133.9|35083.9|35164.6|35114.6|35177.3|35127.3|35131.9|35081.9|735
1705502400000|2024-01-17 14:40:00|35164.4|35114.4|35192.7|35142.7|35197.5|35147.5|35158.8|35108.8|731
1705502700000|2024-01-17 14:45:00|35192.5|35142.5|35211.5|35161.5|35218.4|35168.4|35192.5|35142.5|601
1705503000000|2024-01-17 14:50:00|35210.3|35160.3|35214.6|35164.6|35224|35174|35197.8|35147.8|672
1705503300000|2024-01-17 14:55:00|35214.4|35164.4|35214.2|35164.2|35228|35178|35213.1|35163.1|613
1705503600000|2024-01-17 15:00:00|35214.1|35164.1|35176.3|35126.3|35232.8|35182.8|35170.6|35120.6|706
1705503900000|2024-01-17 15:05:00|35176.8|35126.8|35132|35082|35181.5|35131.5|35114.5|35064.5|682
1705504200000|2024-01-17 15:10:00|35132.3|35082.3|35110.5|35060.5|35141.8|35091.8|35110|35060|628
1705504500000|2024-01-17 15:15:00|35111.3|35061.3|35143.3|35093.3|35144.4|35094.4|35106.6|35056.6|617
1705504800000|2024-01-17 15:20:00|35143.5|35093.5|35139.6|35089.6|35163|35113|35139.5|35089.5|597
1705505100000|2024-01-17 15:25:00|35139.7|35089.7|35162|35112|35163.4|35113.4|35125.5|35075.5|668
1705505400000|2024-01-17 15:30:00|35162.9|35112.9|35160.5|35110.5|35170.6|35120.6|35147.5|35097.5|638
1705505700000|2024-01-17 15:35:00|35160.8|35110.8|35152.3|35102.3|35169.1|35119.1|35151.1|35101.1|569
1705506000000|2024-01-17 15:40:00|35152.4|35102.4|35172.9|35122.9|35173.8|35123.8|35136.2|35086.2|622
1705506300000|2024-01-17 15:45:00|35172.7|35122.7|35183.2|35133.2|35187.7|35137.7|35159.2|35109.2|601
1705506600000|2024-01-17 15:50:00|35183.3|35133.3|35207.4|35157.4|35210.9|35160.9|35176.7|35126.7|625
1705506900000|2024-01-17 15:55:00|35206.9|35156.9|35200|35150|35208.9|35158.9|35190|35140|575
1705507200000|2024-01-17 16:00:00|35199.6|35149.6|35159|35109|35200.7|35150.7|35158.9|35108.9|724
1705507500000|2024-01-17 16:05:00|35158.8|35108.8|35132.8|35082.8|35158.8|35108.8|35125.1|35075.1|556
1705507800000|2024-01-17 16:10:00|35132.9|35082.9|35145.2|35095.2|35149.6|35099.6|35131.2|35081.2|552
1705508100000|2024-01-17 16:15:00|35145.3|35095.3|35120.2|35070.2|35146.2|35096.2|35117.1|35067.1|564
1705508400000|2024-01-17 16:20:00|35120.1|35070.1|35121.8|35071.8|35128.5|35078.5|35114.8|35064.8|509
1705508700000|2024-01-17 16:25:00|35121.3|35071.3|35135.8|35085.8|35136.8|35086.8|35103.6|35053.6|508
1705509000000|2024-01-17 16:30:00|35135.2|35085.2|35135.7|35085.7|35166.4|35116.4|35128.9|35078.9|559
1705509300000|2024-01-17 16:35:00|35135|35085|35107.5|35057.5|35137.9|35087.9|35106.6|35056.6|533
1705509600000|2024-01-17 16:40:00|35108.2|35058.2|35100.7|35050.7|35112.4|35062.4|35098.9|35048.9|552
1705509900000|2024-01-17 16:45:00|35100.8|35050.8|35107.8|35057.8|35110|35060|35096.5|35046.5|638
1705510200000|2024-01-17 16:50:00|35107.7|35057.7|35116.3|35066.3|35122.2|35072.2|35106|35056|602
1705510500000|2024-01-17 16:55:00|35116.2|35066.2|35106.3|35056.3|35116.2|35066.2|35097.2|35047.2|483
1705510800000|2024-01-17 17:00:00|35106.8|35056.8|35093|35043|35106.8|35056.8|35084.8|35034.8|425
1705511100000|2024-01-17 17:05:00|35093.4|35043.4|35093.9|35043.9|35101.2|35051.2|35090.8|35040.8|397
1705511400000|2024-01-17 17:10:00|35093.4|35043.4|35087.5|35037.5|35098.6|35048.6|35085.9|35035.9|371
1705511700000|2024-01-17 17:15:00|35088|35038|35060.4|35010.4|35090.5|35040.5|35060.2|35010.2|448
1705512000000|2024-01-17 17:20:00|35060.8|35010.8|35045.8|34995.8|35068.1|35018.1|35039.8|34989.8|598
1705512300000|2024-01-17 17:25:00|35045.9|34995.9|35055.6|35005.6|35060|35010|35042.8|34992.8|576
1705512600000|2024-01-17 17:30:00|35055.7|35005.7|35051.9|35001.9|35063.6|35013.6|35042|34992|687
1705512900000|2024-01-17 17:35:00|35052|35002|35046.6|34996.6|35063.5|35013.5|35042.5|34992.5|796
1705513200000|2024-01-17 17:40:00|35046.5|34996.5|35044.9|34994.9|35052.8|35002.8|35041.4|34991.4|758
1705513500000|2024-01-17 17:45:00|35045.4|34995.4|35046.9|34996.9|35050.6|35000.6|35035.7|34985.7|836
1705513800000|2024-01-17 17:50:00|35046.5|34996.5|35045.8|34995.8|35050.2|35000.2|35040.5|34990.5|855
1705514100000|2024-01-17 17:55:00|35045.7|34995.7|35053.3|35003.3|35056.7|35006.7|35041|34991|667
1705514400000|2024-01-17 18:00:00|35052.6|35002.6|35050|35000|35064.9|35014.9|35041.5|34991.5|721
1705514700000|2024-01-17 18:05:00|35049.7|34999.7|35050.1|35000.1|35056.1|35006.1|35041.3|34991.3|818
1705515000000|2024-01-17 18:10:00|35050.3|35000.3|35047|34997|35055.9|35005.9|35042|34992|700
1705515300000|2024-01-17 18:15:00|35046.5|34996.5|35058|35008|35060.7|35010.7|35046.2|34996.2|654
1705515600000|2024-01-17 18:20:00|35058.1|35008.1|35057.8|35007.8|35062.7|35012.7|35057|35007|386
1705515900000|2024-01-17 18:25:00|35058.1|35008.1|35060.2|35010.2|35062.5|35012.5|35053.4|35003.4|492
1705516200000|2024-01-17 18:30:00|35060|35010|35057.8|35007.8|35061.8|35011.8|35052.7|35002.7|559
1705516500000|2024-01-17 18:35:00|35058.1|35008.1|35063.8|35013.8|35063.9|35013.9|35046.3|34996.3|501
1705516800000|2024-01-17 18:40:00|35063.9|35013.9|35051.2|35001.2|35063.9|35013.9|35049.2|34999.2|614
1705517100000|2024-01-17 18:45:00|35050.8|35000.8|35050.6|35000.6|35056.1|35006.1|35047.8|34997.8|558
1705517400000|2024-01-17 18:50:00|35050.8|35000.8|35051.2|35001.2|35059.2|35009.2|35046.2|34996.2|504
1705517700000|2024-01-17 18:55:00|35051.6|35001.6|35043|34993|35052.5|35002.5|35042.4|34992.4|457
1705518000000|2024-01-17 19:00:00|35042.9|34992.9|35024|34974|35043|34993|35015.7|34965.7|577
1705518300000|2024-01-17 19:05:00|35024.2|34974.2|35021.8|34971.8|35033.4|34983.4|35017|34967|713
1705518600000|2024-01-17 19:10:00|35021.5|34971.5|35016.4|34966.4|35028.4|34978.4|35012.4|34962.4|587
1705518900000|2024-01-17 19:15:00|35016.3|34966.3|35012.5|34962.5|35018.3|34968.3|35011.8|34961.8|347
1705519200000|2024-01-17 19:20:00|35012.7|34962.7|35022.5|34972.5|35029.4|34979.4|35012.7|34962.7|614
1705519500000|2024-01-17 19:25:00|35023.1|34973.1|35033.3|34983.3|35035.2|34985.2|35022|34972|502
1705519800000|2024-01-17 19:30:00|35029.9|34979.9|35030.6|34980.6|35036|34986|35020.5|34970.5|430
1705520100000|2024-01-17 19:35:00|35031.4|34981.4|35025.2|34975.2|35031.4|34981.4|35016.9|34966.9|458
1705520400000|2024-01-17 19:40:00|35025.7|34975.7|35015.5|34965.5|35030.1|34980.1|35005.1|34955.1|492
1705520700000|2024-01-17 19:45:00|35015.6|34965.6|35015.2|34965.2|35015.6|34965.6|34997.9|34947.9|484
1705521000000|2024-01-17 19:50:00|35014.7|34964.7|35012.5|34962.5|35015.9|34965.9|35000.4|34950.4|496
1705521300000|2024-01-17 19:55:00|35012.4|34962.4|35011.5|34961.5|35019.4|34969.4|35006.8|34956.8|488
1705521600000|2024-01-17 20:00:00|35012|34962|35013.2|34963.2|35017.6|34967.6|35011.2|34961.2|321
1705521900000|2024-01-17 20:05:00|35013.1|34963.1|35015.7|34965.7|35016.9|34966.9|35009.2|34959.2|387
1705522200000|2024-01-17 20:10:00|35015.8|34965.8|35021.7|34971.7|35024.8|34974.8|35011.7|34961.7|401
1705522500000|2024-01-17 20:15:00|35021.6|34971.6|35018.5|34968.5|35021.6|34971.6|35012|34962|477
1705522800000|2024-01-17 20:20:00|35018.4|34968.4|35025.4|34975.4|35027|34977|35017.1|34967.1|412
1705523100000|2024-01-17 20:25:00|35025.2|34975.2|35021|34971|35027.6|34977.6|35018.7|34968.7|403
1705523400000|2024-01-17 20:30:00|35021.1|34971.1|35011.8|34961.8|35021.1|34971.1|35007.3|34957.3|286
1705523700000|2024-01-17 20:35:00|35011.7|34961.7|35008.2|34958.2|35012.8|34962.8|35001.8|34951.8|300
1705524000000|2024-01-17 20:40:00|35008.1|34958.1|35005.9|34955.9|35008.3|34958.3|35001.8|34951.8|264
1705524300000|2024-01-17 20:45:00|35005.4|34955.4|34990.8|34940.8|35006.1|34956.1|34990.8|34940.8|474
1705524600000|2024-01-17 20:50:00|34991.6|34941.6|34996.1|34946.1|35009.9|34959.9|34989.3|34939.3|801
1705524900000|2024-01-17 20:55:00|34995.9|34945.9|34987.7|34937.7|35005.5|34955.5|34981.3|34931.3|629
1705525200000|2024-01-17 21:00:00|34987.8|34937.8|34981.1|34931.1|34988.1|34938.1|34977.1|34927.1|224
1705525500000|2024-01-17 21:05:00|34980.9|34930.9|34980.3|34930.3|34984.5|34934.5|34979.5|34929.5|99
1705525800000|2024-01-17 21:10:00|34980.2|34930.2|34982.7|34932.7|34983.8|34933.8|34980.1|34930.1|120
1705526100000|2024-01-17 21:15:00|34982.6|34932.6|34981.3|34931.3|34982.8|34932.8|34977.8|34927.8|80
1705526400000|2024-01-17 21:20:00|34981.1|34931.1|34982.7|34932.7|34983.9|34933.9|34980.9|34930.9|158
1705526700000|2024-01-17 21:25:00|34982.5|34932.5|34982.7|34932.7|34988.8|34938.8|34981.5|34931.5|255
1705527000000|2024-01-17 21:30:00|34982.6|34932.6|34981.9|34931.9|34984.5|34934.5|34978.9|34928.9|133
1705527300000|2024-01-17 21:35:00|34981.8|34931.8|34979.5|34929.5|34982.4|34932.4|34979.3|34929.3|129
1705527600000|2024-01-17 21:40:00|34979.2|34929.2|34979.2|34929.2|34982.3|34932.3|34977.5|34927.5|199
1705527900000|2024-01-17 21:45:00|34979.1|34929.1|34975.7|34925.7|34979.4|34929.4|34975.4|34925.4|143
1705528200000|2024-01-17 21:50:00|34975.8|34925.8|34983.2|34933.2|34985.1|34935.1|34971.4|34921.4|282
1705528500000|2024-01-17 21:55:00|34983.5|34933.5|34997.2|34901.6|35002.2|34934.6|34975.9|34892.8|265
1705528800000|2024-01-17 22:00:00|35010.3|34890.3|35040.5|34920.5|35040.5|34920.5|34995.3|34875.3|34
1705529100000|2024-01-17 22:05:00|35040.7|34920.7|35040.3|34920.3|35040.9|34920.9|35039.4|34919.4|48
1705529400000|2024-01-17 22:10:00|35040.2|34920.2|35045.8|34925.8|35046|34926|35038.4|34918.4|68
1705529700000|2024-01-17 22:15:00|35045.6|34925.6|35043.4|34923.4|35046|34926|35038.1|34918.1|93
1705530000000|2024-01-17 22:20:00|35043.1|34923.1|35045.6|34925.6|35045.6|34925.6|35041.6|34921.6|89
1705530300000|2024-01-17 22:25:00|35045.5|34925.5|35045.8|34925.8|35048.4|34928.4|35041.2|34921.2|135
1705530600000|2024-01-17 22:30:00|35046.3|34926.3|35048.2|34928.2|35050.6|34930.6|35039.1|34919.1|222
1705530900000|2024-01-17 22:35:00|35047.5|34927.5|35039.8|34919.8|35047.5|34927.5|35027.9|34907.9|203
1705531200000|2024-01-17 22:40:00|35040.1|34920.1|35039.3|34919.3|35045|34925|35033.6|34913.6|204
1705531500000|2024-01-17 22:45:00|35038.6|34918.6|35036.1|34916.1|35044.6|34924.6|35031|34911|278
1705531800000|2024-01-17 22:50:00|35034.7|34914.7|35036|34916|35037.3|34917.3|35026.2|34906.2|208
1705532100000|2024-01-17 22:55:00|35036.2|34916.2|35032.4|34912.4|35038.9|34918.9|35027.9|34907.9|310
1705532400000|2024-01-17 23:00:00|35032.2|34912.2|35034.5|34914.5|35040.9|34920.9|35010.5|34890.5|375
1705532700000|2024-01-17 23:05:00|35034.6|34914.6|35036|34916|35038|34918|35026.5|34906.5|375
1705533000000|2024-01-17 23:10:00|35035.8|34915.8|34970|34920|35036.4|34921.6|34970|34880.9|285
1705533300000|2024-01-17 23:15:00|34970.2|34920.2|34970.3|34920.3|34992.6|34924|34970.1|34900.7|146
1705533600000|2024-01-17 23:20:00|34970.4|34920.4|34970.8|34920.8|34971.8|34921.8|34969.7|34919.7|130
1705533900000|2024-01-17 23:25:00|34970.7|34920.7|34970.2|34920.2|34971.2|34921.2|34968.5|34918.5|94
1705534200000|2024-01-17 23:30:00|34969.8|34919.8|34970.6|34920.6|34971.1|34921.1|34968.9|34918.9|113
1705534500000|2024-01-17 23:35:00|34969.6|34919.6|34970.6|34920.6|34970.7|34920.7|34969.3|34919.3|72
1705534800000|2024-01-17 23:40:00|34970.3|34920.3|34968.9|34918.9|34970.6|34920.6|34968.9|34918.9|60
1705535100000|2024-01-17 23:45:00|34968.8|34918.8|34965.4|34915.4|34968.9|34918.9|34959.9|34909.9|132
1705535400000|2024-01-17 23:50:00|34962.4|34912.4|34965.4|34915.4|34967.2|34917.2|34961.8|34911.8|126
1705535700000|2024-01-17 23:55:00|34965.3|34915.3|34958.6|34908.6|34965.7|34915.7|34958.6|34908.6|265
1705536000000|2024-01-18 00:00:00|34958|34908|34959.6|34909.6|34966|34916|34955.9|34905.9|326
1705536300000|2024-01-18 00:05:00|34959.7|34909.7|34961.9|34911.9|34966.2|34916.2|34957.6|34907.6|384
1705536600000|2024-01-18 00:10:00|34962.5|34912.5|34968.4|34918.4|34971.5|34921.5|34962.2|34912.2|296
1705536900000|2024-01-18 00:15:00|34968.2|34918.2|34959.6|34909.6|34973.7|34923.7|34956|34906|436
1705537200000|2024-01-18 00:20:00|34959.5|34909.5|34954.6|34904.6|34961.1|34911.1|34954.6|34904.6|217
1705537500000|2024-01-18 00:25:00|34954.8|34904.8|34961.5|34911.5|34983.3|34913.6|34948.1|34883.9|321
1705537800000|2024-01-18 00:30:00|34961.3|34911.3|34941.6|34891.6|34985.2|34914.5|34936.2|34870.4|535
1705538100000|2024-01-18 00:35:00|34941.3|34891.3|34940.1|34890.1|34948.7|34898.7|34938.8|34888.8|408
1705538400000|2024-01-18 00:40:00|34940.3|34890.3|34937.5|34887.5|34945.2|34895.2|34934.8|34884.8|362
1705538700000|2024-01-18 00:45:00|34937.2|34887.2|34930.4|34880.4|34940.1|34890.1|34926.8|34876.8|359
1705539000000|2024-01-18 00:50:00|34931.1|34881.1|34924.2|34874.2|34933.2|34883.2|34922.5|34872.5|359
1705539300000|2024-01-18 00:55:00|34924.3|34874.3|34907.7|34857.7|34926|34876|34907|34857|365
1705539600000|2024-01-18 01:00:00|34907.8|34857.8|34905.5|34855.5|34914.5|34864.5|34900.6|34850.6|451
1705539900000|2024-01-18 01:05:00|34905.6|34855.6|34899.1|34849.1|34905.6|34855.6|34898.6|34848.6|321
1705540200000|2024-01-18 01:10:00|34896.6|34846.6|34894.2|34844.2|34897|34847|34886.2|34836.2|424
1705540500000|2024-01-18 01:15:00|34895.3|34845.3|34893.4|34843.4|34902|34852|34892.2|34842.2|420
1705540800000|2024-01-18 01:20:00|34894.2|34844.2|34898.4|34848.4|34902.6|34852.6|34892.1|34842.1|395
1705541100000|2024-01-18 01:25:00|34899.9|34849.9|34896.2|34846.2|34901|34851|34896.1|34846.1|401
1705541400000|2024-01-18 01:30:00|34895.9|34845.9|34898.2|34848.2|34899.4|34849.4|34892.4|34842.4|385
1705541700000|2024-01-18 01:35:00|34898.4|34848.4|34901.4|34851.4|34905.2|34855.2|34891.4|34841.4|393
1705542000000|2024-01-18 01:40:00|34903.1|34853.1|34910.5|34860.5|34913.3|34863.3|34901.8|34851.8|317
1705542300000|2024-01-18 01:45:00|34910.4|34860.4|34911|34861|34918.8|34868.8|34909.9|34859.9|252
1705542600000|2024-01-18 01:50:00|34911.1|34861.1|34900.2|34850.2|34913|34863|34898.5|34848.5|314
1705542900000|2024-01-18 01:55:00|34900.3|34850.3|34903.9|34853.9|34903.9|34853.9|34893.6|34843.6|350
1705543200000|2024-01-18 02:00:00|34904.3|34854.3|34906.4|34856.4|34911|34861|34899.8|34849.8|557
1705543500000|2024-01-18 02:05:00|34906.7|34856.7|34904.3|34854.3|34909.5|34859.5|34901|34851|462
1705543800000|2024-01-18 02:10:00|34904.1|34854.1|34898|34848|34910.6|34860.6|34897.5|34847.5|512
1705544100000|2024-01-18 02:15:00|34898.5|34848.5|34898.9|34848.9|34901.6|34851.6|34890|34840|411
1705544400000|2024-01-18 02:20:00|34898.8|34848.8|34907.8|34857.8|34913.7|34863.7|34898.8|34848.8|559
1705544700000|2024-01-18 02:25:00|34907.9|34857.9|34911.2|34861.2|34916.7|34866.7|34905.6|34855.6|456
1705545000000|2024-01-18 02:30:00|34912.7|34862.7|34920.1|34870.1|34927.3|34877.3|34911.2|34861.2|527
1705545300000|2024-01-18 02:35:00|34919.4|34869.4|34913.9|34863.9|34921.9|34871.9|34912.6|34862.6|585
1705545600000|2024-01-18 02:40:00|34913.6|34863.6|34919.9|34869.9|34922.1|34872.1|34910.7|34860.7|300
1705545900000|2024-01-18 02:45:00|34920.3|34870.3|34923.7|34873.7|34924.7|34874.7|34917.3|34867.3|592
1705546200000|2024-01-18 02:50:00|34922.4|34872.4|34918.2|34868.2|34926.6|34876.6|34914.1|34864.1|607
1705546500000|2024-01-18 02:55:00|34918.3|34868.3|34919.4|34869.4|34920.3|34870.3|34914.8|34864.8|501
1705546800000|2024-01-18 03:00:00|34919.3|34869.3|34920.4|34870.4|34923.4|34873.4|34916.7|34866.7|592
1705547100000|2024-01-18 03:05:00|34920.9|34870.9|34928.5|34878.5|34930|34880|34919.5|34869.5|574
1705547400000|2024-01-18 03:10:00|34928|34878|34927.5|34877.5|34930.7|34880.7|34922.9|34872.9|609
1705547700000|2024-01-18 03:15:00|34928.3|34878.3|34912.8|34862.8|34928.3|34878.3|34911.9|34861.9|660
1705548000000|2024-01-18 03:20:00|34912.9|34862.9|34906.8|34856.8|34914.1|34864.1|34904.6|34854.6|554
1705548300000|2024-01-18 03:25:00|34906.9|34856.9|34914.4|34864.4|34914.5|34864.5|34906.8|34856.8|185
1705548600000|2024-01-18 03:30:00|34914.2|34864.2|34916.2|34866.2|34916.4|34866.4|34913.4|34863.4|143
1705548900000|2024-01-18 03:35:00|34916.1|34866.1|34910.2|34860.2|34918.7|34868.7|34907.3|34857.3|205
1705549200000|2024-01-18 03:40:00|34910.4|34860.4|34912|34862|34913.8|34863.8|34909.5|34859.5|228
1705549500000|2024-01-18 03:45:00|34911.9|34861.9|34913.9|34863.9|34916|34866|34911.6|34861.6|168
1705549800000|2024-01-18 03:50:00|34913.8|34863.8|34921|34871|34924.2|34874.2|34911.4|34861.4|148
1705550100000|2024-01-18 03:55:00|34921.5|34871.5|34916.1|34866.1|34922.4|34872.4|34913.2|34863.2|295
1705550400000|2024-01-18 04:00:00|34916.2|34866.2|34918.6|34868.6|34921.3|34871.3|34915.2|34865.2|390
1705550700000|2024-01-18 04:05:00|34918.3|34868.3|34918.9|34868.9|34920.6|34870.6|34917.3|34867.3|95
1705551000000|2024-01-18 04:10:00|34919|34869|34923|34873|34923.1|34873.1|34917.4|34867.4|172
1705551300000|2024-01-18 04:15:00|34923.2|34873.2|34923.2|34873.2|34928.8|34878.8|34922.4|34872.4|334
1705551600000|2024-01-18 04:20:00|34923.6|34873.6|34923.7|34873.7|34931.4|34881.4|34922.4|34872.4|286
1705551900000|2024-01-18 04:25:00|34923.5|34873.5|34919.1|34869.1|34923.6|34873.6|34916.2|34866.2|208
1705552200000|2024-01-18 04:30:00|34918.7|34868.7|34924.9|34874.9|34926.7|34876.7|34918.7|34868.7|147
1705552500000|2024-01-18 04:35:00|34925|34875|34924.6|34874.6|34927.3|34877.3|34923.2|34873.2|260
1705552800000|2024-01-18 04:40:00|34924.4|34874.4|34929.1|34879.1|34929.1|34879.1|34921.4|34871.4|529
1705553100000|2024-01-18 04:45:00|34929|34879|34920.9|34870.9|34931.3|34881.3|34917.8|34867.8|470
1705553400000|2024-01-18 04:50:00|34920.8|34870.8|34919.8|34869.8|34926.4|34876.4|34918.7|34868.7|518
1705553700000|2024-01-18 04:55:00|34919.6|34869.6|34919.5|34869.5|34923.8|34873.8|34915.1|34865.1|398
1705554000000|2024-01-18 05:00:00|34919.6|34869.6|34921.2|34871.2|34924.7|34874.7|34915.8|34865.8|637
1705554300000|2024-01-18 05:05:00|34921.1|34871.1|34926|34876|34927.5|34877.5|34920.3|34870.3|596
1705554600000|2024-01-18 05:10:00|34926.4|34876.4|34931.8|34881.8|34933|34883|34925.3|34875.3|541
1705554900000|2024-01-18 05:15:00|34931.4|34881.4|34930.5|34880.5|34936.3|34886.3|34926|34876|417
1705555200000|2024-01-18 05:20:00|34930.1|34880.1|34930.1|34880.1|34934.4|34884.4|34924.7|34874.7|524
1705555500000|2024-01-18 05:25:00|34930.2|34880.2|34927.4|34877.4|34934.7|34884.7|34926.9|34876.9|571
1705555800000|2024-01-18 05:30:00|34927.2|34877.2|34925.2|34875.2|34935.5|34885.5|34923.8|34873.8|324
1705556100000|2024-01-18 05:35:00|34925.8|34875.8|34922.6|34872.6|34933.2|34883.2|34919.1|34869.1|604
1705556400000|2024-01-18 05:40:00|34922.4|34872.4|34919.5|34869.5|34927.6|34877.6|34915.5|34865.5|484
1705556700000|2024-01-18 05:45:00|34920.4|34870.4|34921.3|34871.3|34931.1|34881.1|34919|34869|544
1705557000000|2024-01-18 05:50:00|34921.6|34871.6|34918|34868|34927|34877|34914.8|34864.8|574
1705557300000|2024-01-18 05:55:00|34917.7|34867.7|34916.7|34866.7|34923.8|34873.8|34912.1|34862.1|574
1705557600000|2024-01-18 06:00:00|34916.8|34866.8|34916.6|34866.6|34926.3|34876.3|34914|34864|753
1705557900000|2024-01-18 06:05:00|34916.5|34866.5|34896.6|34846.6|34918.7|34868.7|34895.1|34845.1|477
1705558200000|2024-01-18 06:10:00|34896.7|34846.7|34903.8|34853.8|34904.3|34854.3|34889.5|34839.5|649
1705558500000|2024-01-18 06:15:00|34903.7|34853.7|34888.6|34838.6|34904.4|34854.4|34883.4|34833.4|571
1705558800000|2024-01-18 06:20:00|34888.9|34838.9|34892.9|34842.9|34897.3|34847.3|34886|34836|506
1705559100000|2024-01-18 06:25:00|34893|34843|34885.4|34835.4|34894.9|34844.9|34885.4|34835.4|487
1705559400000|2024-01-18 06:30:00|34886.6|34836.6|34881.1|34831.1|34900.9|34850.9|34880.2|34830.2|504
1705559700000|2024-01-18 06:35:00|34881.2|34831.2|34881.7|34831.7|34887.6|34837.6|34876.8|34826.8|607
1705560000000|2024-01-18 06:40:00|34881.4|34831.4|34877.2|34827.2|34885.4|34835.4|34871.6|34821.6|484
1705560300000|2024-01-18 06:45:00|34877.4|34827.4|34881.3|34831.3|34882.3|34832.3|34875.4|34825.4|312
1705560600000|2024-01-18 06:50:00|34881.4|34831.4|34872.3|34822.3|34881.4|34831.4|34870.8|34820.8|414
1705560900000|2024-01-18 06:55:00|34872.2|34822.2|34881.5|34831.5|34881.5|34831.5|34871.6|34821.6|426
1705561200000|2024-01-18 07:00:00|34881.3|34831.3|34880.1|34830.1|34891.4|34841.4|34879.3|34829.3|482
1705561500000|2024-01-18 07:05:00|34880.5|34830.5|34903.7|34853.7|34905.2|34855.2|34878.1|34828.1|490
1705561800000|2024-01-18 07:10:00|34903.5|34853.5|34927.1|34877.1|34928.6|34878.6|34903.5|34853.5|429
1705562100000|2024-01-18 07:15:00|34927.6|34877.6|34926.3|34876.3|34931.5|34881.5|34917.2|34867.2|369
1705562400000|2024-01-18 07:20:00|34926.7|34876.7|34941.9|34891.9|34944|34894|34925.3|34875.3|446
1705562700000|2024-01-18 07:25:00|34942|34892|34947.4|34897.4|34950.5|34900.5|34941.1|34891.1|483
1705563000000|2024-01-18 07:30:00|34947.3|34897.3|34967.5|34917.5|34974.1|34924.1|34947.2|34897.2|498
1705563300000|2024-01-18 07:35:00|34967.4|34917.4|34979|34929|34986.5|34936.5|34967.4|34917.4|458
1705563600000|2024-01-18 07:40:00|34978.8|34928.8|34975|34925|34982.6|34932.6|34971.8|34921.8|381
1705563900000|2024-01-18 07:45:00|34975.7|34925.7|34983.2|34933.2|34983.2|34933.2|34961.1|34911.1|400
1705564200000|2024-01-18 07:50:00|34984.5|34934.5|34992.7|34942.7|34993.1|34943.1|34982.1|34932.1|344
1705564500000|2024-01-18 07:55:00|34992.8|34942.8|35006.5|34956.5|35024.1|34974.1|34992.8|34942.8|598
1705564800000|2024-01-18 08:00:00|35008.5|34958.5|35017.1|34967.1|35033.8|34983.8|35007.6|34957.6|548
1705565100000|2024-01-18 08:05:00|35017|34967|35035.6|34985.6|35039.7|34989.7|35009.7|34959.7|552
1705565400000|2024-01-18 08:10:00|35035.5|34985.5|35032.1|34982.1|35046.9|34996.9|35020.8|34970.8|561
1705565700000|2024-01-18 08:15:00|35032|34982|35023.8|34973.8|35036.6|34986.6|35009.1|34959.1|489
1705566000000|2024-01-18 08:20:00|35023.9|34973.9|35026.8|34976.8|35033.3|34983.3|35010.6|34960.6|464
1705566300000|2024-01-18 08:25:00|35027|34977|35019.3|34969.3|35034.4|34984.4|35014.4|34964.4|444
1705566600000|2024-01-18 08:30:00|35019.1|34969.1|35041.8|34991.8|35046.4|34996.4|35019.1|34969.1|367
1705566900000|2024-01-18 08:35:00|35042.2|34992.2|35054.9|35004.9|35055.7|35005.7|35033.8|34983.8|479
1705567200000|2024-01-18 08:40:00|35054.6|35004.6|35052.5|35002.5|35081.3|35031.3|35052.5|35002.5|524
1705567500000|2024-01-18 08:45:00|35052.7|35002.7|35050|35000|35053.2|35003.2|35037.2|34987.2|453
1705567800000|2024-01-18 08:50:00|35050.2|35000.2|35044.5|34994.5|35054.1|35004.1|35036|34986|416
1705568100000|2024-01-18 08:55:00|35044.2|34994.2|35049.1|34999.1|35055.7|35005.7|35043.2|34993.2|438
1705568400000|2024-01-18 09:00:00|35052.6|35002.6|35059.7|35009.7|35084.2|35034.2|35049.2|34999.2|573
1705568700000|2024-01-18 09:05:00|35059.5|35009.5|35062|35012|35070.6|35020.6|35052.5|35002.5|522
1705569000000|2024-01-18 09:10:00|35062.2|35012.2|35037.2|34987.2|35063.4|35013.4|35035.4|34985.4|532
1705569300000|2024-01-18 09:15:00|35037.3|34987.3|35030|34980|35046.2|34996.2|35026.5|34976.5|461
1705569600000|2024-01-18 09:20:00|35030.1|34980.1|35032.9|34982.9|35044.4|34994.4|35022.9|34972.9|464
1705569900000|2024-01-18 09:25:00|35033|34983|35032.5|34982.5|35052.2|35002.2|35030.9|34980.9|584
1705570200000|2024-01-18 09:30:00|35035.4|34985.4|35041.1|34991.1|35044|34994|35018.4|34968.4|584
1705570500000|2024-01-18 09:35:00|35040.2|34990.2|35033.9|34983.9|35042.9|34992.9|35030.8|34980.8|477
1705570800000|2024-01-18 09:40:00|35034|34984|35033.5|34983.5|35035.4|34985.4|35023.6|34973.6|439
1705571100000|2024-01-18 09:45:00|35033.8|34983.8|35069|35019|35069|35019|35032.6|34982.6|514
1705571400000|2024-01-18 09:50:00|35068.3|35018.3|35091.2|35041.2|35092.8|35042.8|35067.3|35017.3|495
1705571700000|2024-01-18 09:55:00|35091.8|35041.8|35095.5|35045.5|35103.2|35053.2|35086.1|35036.1|481
1705572000000|2024-01-18 10:00:00|35095.6|35045.6|35090.8|35040.8|35107.1|35057.1|35090.3|35040.3|521
1705572300000|2024-01-18 10:05:00|35090.6|35040.6|35095.5|35045.5|35101.2|35051.2|35076.2|35026.2|508
1705572600000|2024-01-18 10:10:00|35095.9|35045.9|35087.1|35037.1|35097.1|35047.1|35082.4|35032.4|500
1705572900000|2024-01-18 10:15:00|35086.9|35036.9|35102.1|35052.1|35105.7|35055.7|35086.9|35036.9|427
1705573200000|2024-01-18 10:20:00|35102.2|35052.2|35095.3|35045.3|35119.5|35069.5|35091.7|35041.7|460
1705573500000|2024-01-18 10:25:00|35095.4|35045.4|35097.2|35047.2|35104.2|35054.2|35091.7|35041.7|365
1705573800000|2024-01-18 10:30:00|35096.8|35046.8|35107|35057|35108.7|35058.7|35090.8|35040.8|418
1705574100000|2024-01-18 10:35:00|35107.1|35057.1|35112.8|35062.8|35116.2|35066.2|35105.3|35055.3|363
1705574400000|2024-01-18 10:40:00|35112.9|35062.9|35100.2|35050.2|35112.9|35062.9|35099.8|35049.8|375
1705574700000|2024-01-18 10:45:00|35100.3|35050.3|35083.8|35033.8|35100.3|35050.3|35082.7|35032.7|441
1705575000000|2024-01-18 10:50:00|35081.1|35031.1|35058.8|35008.8|35081.1|35031.1|35054.6|35004.6|479
1705575300000|2024-01-18 10:55:00|35058.9|35008.9|35059.8|35009.8|35064.7|35014.7|35058.5|35008.5|425
1705575600000|2024-01-18 11:00:00|35059.3|35009.3|35062.8|35012.8|35070.4|35020.4|35059.3|35009.3|376
1705575900000|2024-01-18 11:05:00|35062.7|35012.7|35080.5|35030.5|35085.1|35035.1|35062.7|35012.7|435
1705576200000|2024-01-18 11:10:00|35080.4|35030.4|35087.4|35037.4|35087.6|35037.6|35079.1|35029.1|371
1705576500000|2024-01-18 11:15:00|35087.5|35037.5|35087.7|35037.7|35092.6|35042.6|35087.1|35037.1|306
1705576800000|2024-01-18 11:20:00|35087.8|35037.8|35068.8|35018.8|35087.9|35037.9|35068.6|35018.6|303
1705577100000|2024-01-18 11:25:00|35068.9|35018.9|35067.2|35017.2|35087.2|35037.2|35063.9|35013.9|481
1705577400000|2024-01-18 11:30:00|35067.3|35017.3|35062.5|35012.5|35070.6|35020.6|35052.2|35002.2|400
1705577700000|2024-01-18 11:35:00|35062.6|35012.6|35050.9|35000.9|35062.6|35012.6|35035.8|34985.8|422
1705578000000|2024-01-18 11:40:00|35050.6|35000.6|35023.3|34973.3|35051.3|35001.3|35018.4|34968.4|439
1705578300000|2024-01-18 11:45:00|35023.5|34973.5|35045.5|34995.5|35047.1|34997.1|35017.6|34967.6|385
1705578600000|2024-01-18 11:50:00|35045.4|34995.4|35055|35005|35058.7|35008.7|35036|34986|370
1705578900000|2024-01-18 11:55:00|35055.5|35005.5|35039.6|34989.6|35056.7|35006.7|35038.1|34988.1|427
1705579200000|2024-01-18 12:00:00|35039.2|34989.2|35069.1|35019.1|35083.3|35033.3|35036.3|34986.3|557
1705579500000|2024-01-18 12:05:00|35068.8|35018.8|35062.7|35012.7|35069.7|35019.7|35048.4|34998.4|602
1705579800000|2024-01-18 12:10:00|35062.8|35012.8|35074.3|35024.3|35102|35052|35061.6|35011.6|571
1705580100000|2024-01-18 12:15:00|35074.9|35024.9|35078.4|35028.4|35080.8|35030.8|35069.7|35019.7|441
1705580400000|2024-01-18 12:20:00|35078.8|35028.8|35085.1|35035.1|35086.4|35036.4|35078.2|35028.2|419
1705580700000|2024-01-18 12:25:00|35085.6|35035.6|35093.7|35043.7|35095.4|35045.4|35083.3|35033.3|391
1705581000000|2024-01-18 12:30:00|35093.8|35043.8|35099.2|35049.2|35106.2|35056.2|35079.9|35029.9|522
1705581300000|2024-01-18 12:35:00|35099.4|35049.4|35089.5|35039.5|35105.5|35055.5|35085.6|35035.6|442
1705581600000|2024-01-18 12:40:00|35089.9|35039.9|35125.4|35075.4|35125.7|35075.7|35082.2|35032.2|417
1705581900000|2024-01-18 12:45:00|35125.2|35075.2|35126.2|35076.2|35128.6|35078.6|35113|35063|438
1705582200000|2024-01-18 12:50:00|35125.9|35075.9|35116.1|35066.1|35129|35079|35115.4|35065.4|441
1705582500000|2024-01-18 12:55:00|35116.4|35066.4|35120.3|35070.3|35130|35080|35114.5|35064.5|568
1705582800000|2024-01-18 13:00:00|35120.4|35070.4|35127.9|35077.9|35135.6|35085.6|35120|35070|579
1705583100000|2024-01-18 13:05:00|35127.4|35077.4|35153.3|35103.3|35153.3|35103.3|35101.2|35051.2|552
1705583400000|2024-01-18 13:10:00|35152.9|35102.9|35165.8|35115.8|35166.2|35116.2|35142.4|35092.4|489
1705583700000|2024-01-18 13:15:00|35166|35116|35170.7|35120.7|35177.7|35127.7|35151.7|35101.7|560
1705584000000|2024-01-18 13:20:00|35169.9|35119.9|35203.6|35153.6|35204.2|35154.2|35168|35118|583
1705584300000|2024-01-18 13:25:00|35203.7|35153.7|35217.4|35167.4|35232.7|35182.7|35197.8|35147.8|562
1705584600000|2024-01-18 13:30:00|35212|35162|35180.2|35130.2|35274.5|35224.5|35176.3|35126.3|962
1705584900000|2024-01-18 13:35:00|35180.3|35130.3|35215.3|35165.3|35216.7|35166.7|35143.8|35093.8|855
1705585200000|2024-01-18 13:40:00|35215.4|35165.4|35250|35200|35253|35203|35215.4|35165.4|758
1705585500000|2024-01-18 13:45:00|35250.3|35200.3|35245.6|35195.6|35264.7|35214.7|35243|35193|689
1705585800000|2024-01-18 13:50:00|35245.8|35195.8|35215.3|35165.3|35248.7|35198.7|35205.8|35155.8|721
1705586100000|2024-01-18 13:55:00|35216.1|35166.1|35263.3|35213.3|35269.1|35219.1|35215.3|35165.3|666
1705586400000|2024-01-18 14:00:00|35263.4|35213.4|35273.6|35223.6|35278.2|35228.2|35257.6|35207.6|723
1705586700000|2024-01-18 14:05:00|35273.5|35223.5|35240.1|35190.1|35273.6|35223.6|35238.7|35188.7|599
1705587000000|2024-01-18 14:10:00|35239.8|35189.8|35191.3|35141.3|35247.9|35197.9|35188.3|35138.3|725
1705587300000|2024-01-18 14:15:00|35191.5|35141.5|35195.6|35145.6|35216.4|35166.4|35190.7|35140.7|713
1705587600000|2024-01-18 14:20:00|35195.4|35145.4|35176.1|35126.1|35206.6|35156.6|35170.7|35120.7|631
1705587900000|2024-01-18 14:25:00|35176.2|35126.2|35158.8|35108.8|35187.6|35137.6|35157.4|35107.4|676
1705588200000|2024-01-18 14:30:00|35158.7|35108.7|35169.9|35119.9|35171.5|35121.5|35142.6|35092.6|795
1705588500000|2024-01-18 14:35:00|35169.8|35119.8|35223|35173|35223.2|35173.2|35164.2|35114.2|733
1705588800000|2024-01-18 14:40:00|35222.8|35172.8|35246.5|35196.5|35247|35197|35212.3|35162.3|736
1705589100000|2024-01-18 14:45:00|35246.4|35196.4|35253.2|35203.2|35266.7|35216.7|35241.6|35191.6|820
1705589400000|2024-01-18 14:50:00|35253.3|35203.3|35244|35194|35258.9|35208.9|35234.8|35184.8|755
1705589700000|2024-01-18 14:55:00|35244.1|35194.1|35229.9|35179.9|35253.7|35203.7|35228.9|35178.9|719
1705590000000|2024-01-18 15:00:00|35230.4|35180.4|35224.6|35174.6|35231.2|35181.2|35195.1|35145.1|770
1705590300000|2024-01-18 15:05:00|35224.7|35174.7|35208.2|35158.2|35230.4|35180.4|35183.8|35133.8|678
1705590600000|2024-01-18 15:10:00|35208.1|35158.1|35186.3|35136.3|35216.2|35166.2|35184.4|35134.4|681
1705590900000|2024-01-18 15:15:00|35186.2|35136.2|35172.5|35122.5|35192.7|35142.7|35154.4|35104.4|673
1705591200000|2024-01-18 15:20:00|35172.3|35122.3|35181.2|35131.2|35186.9|35136.9|35169.9|35119.9|571
1705591500000|2024-01-18 15:25:00|35181.1|35131.1|35176.4|35126.4|35199.2|35149.2|35176.1|35126.1|652
1705591800000|2024-01-18 15:30:00|35175.6|35125.6|35159.7|35109.7|35181.5|35131.5|35147|35097|685
1705592100000|2024-01-18 15:35:00|35159.2|35109.2|35144.1|35094.1|35163.4|35113.4|35137.6|35087.6|649
1705592400000|2024-01-18 15:40:00|35144.2|35094.2|35153.3|35103.3|35165.1|35115.1|35144.1|35094.1|604
1705592700000|2024-01-18 15:45:00|35152.9|35102.9|35191.2|35141.2|35204.1|35154.1|35152.3|35102.3|669
1705593000000|2024-01-18 15:50:00|35190.9|35140.9|35209.1|35159.1|35210|35160|35185.6|35135.6|630
1705593300000|2024-01-18 15:55:00|35209.2|35159.2|35221|35171|35227.6|35177.6|35203.9|35153.9|608
1705593600000|2024-01-18 16:00:00|35221.8|35171.8|35231.2|35181.2|35242.9|35192.9|35218.9|35168.9|664
1705593900000|2024-01-18 16:05:00|35231.6|35181.6|35226.9|35176.9|35233.6|35183.6|35205.9|35155.9|579
1705594200000|2024-01-18 16:10:00|35227.4|35177.4|35216.3|35166.3|35231.3|35181.3|35212.5|35162.5|671
1705594500000|2024-01-18 16:15:00|35216.4|35166.4|35214.1|35164.1|35223.6|35173.6|35201.8|35151.8|613
1705594800000|2024-01-18 16:20:00|35214.4|35164.4|35212.1|35162.1|35221.9|35171.9|35208.5|35158.5|607
1705595100000|2024-01-18 16:25:00|35212.2|35162.2|35204.8|35154.8|35216.6|35166.6|35203.8|35153.8|594
1705595400000|2024-01-18 16:30:00|35205.4|35155.4|35210.2|35160.2|35210.2|35160.2|35193.7|35143.7|792
1705595700000|2024-01-18 16:35:00|35210.5|35160.5|35215.1|35165.1|35216.5|35166.5|35193.3|35143.3|715
1705596000000|2024-01-18 16:40:00|35214.9|35164.9|35224.2|35174.2|35228.4|35178.4|35211|35161|681
1705596300000|2024-01-18 16:45:00|35224.3|35174.3|35232.8|35182.8|35244.6|35194.6|35218|35168|687
1705596600000|2024-01-18 16:50:00|35232.2|35182.2|35223.4|35173.4|35233.8|35183.8|35222.1|35172.1|532
1705596900000|2024-01-18 16:55:00|35223.8|35173.8|35223.9|35173.9|35238.2|35188.2|35221.4|35171.4|542
1705597200000|2024-01-18 17:00:00|35224.2|35174.2|35248.8|35198.8|35249.7|35199.7|35224.2|35174.2|577
1705597500000|2024-01-18 17:05:00|35249|35199|35264.2|35214.2|35267.6|35217.6|35246|35196|619
1705597800000|2024-01-18 17:10:00|35264.3|35214.3|35253.2|35203.2|35270.1|35220.1|35252.4|35202.4|498
1705598100000|2024-01-18 17:15:00|35253.1|35203.1|35250|35200|35255.3|35205.3|35243.8|35193.8|496
1705598400000|2024-01-18 17:20:00|35250.2|35200.2|35244.7|35194.7|35253.7|35203.7|35243.3|35193.3|437
1705598700000|2024-01-18 17:25:00|35244.5|35194.5|35245|35195|35247.9|35197.9|35241.4|35191.4|421
1705599000000|2024-01-18 17:30:00|35245.1|35195.1|35253.2|35203.2|35254.3|35204.3|35244.2|35194.2|446
1705599300000|2024-01-18 17:35:00|35252.8|35202.8|35233.1|35183.1|35254.7|35204.7|35232.9|35182.9|459
1705599600000|2024-01-18 17:40:00|35233.4|35183.4|35229.8|35179.8|35240.7|35190.7|35228.2|35178.2|591
1705599900000|2024-01-18 17:45:00|35229.7|35179.7|35232.4|35182.4|35232.7|35182.7|35223.7|35173.7|519
1705600200000|2024-01-18 17:50:00|35232.6|35182.6|35237.8|35187.8|35239.4|35189.4|35230.1|35180.1|477
1705600500000|2024-01-18 17:55:00|35237.9|35187.9|35238.7|35188.7|35242.1|35192.1|35234.5|35184.5|403
1705600800000|2024-01-18 18:00:00|35239|35189|35238.9|35188.9|35252.3|35202.3|35234.2|35184.2|412
1705601100000|2024-01-18 18:05:00|35238.5|35188.5|35249.4|35199.4|35252.8|35202.8|35236.7|35186.7|477
1705601400000|2024-01-18 18:10:00|35249.6|35199.6|35265.9|35215.9|35268.1|35218.1|35246.7|35196.7|421
1705601700000|2024-01-18 18:15:00|35265.8|35215.8|35267.7|35217.7|35270.9|35220.9|35259.2|35209.2|500
1705602000000|2024-01-18 18:20:00|35267.4|35217.4|35245.9|35195.9|35268|35218|35243.5|35193.5|791
1705602300000|2024-01-18 18:25:00|35246.1|35196.1|35249.7|35199.7|35254|35204|35240.1|35190.1|868
1705602600000|2024-01-18 18:30:00|35248.7|35198.7|35246.8|35196.8|35253.9|35203.9|35244.4|35194.4|746
1705602900000|2024-01-18 18:35:00|35245.1|35195.1|35242.5|35192.5|35254|35204|35238.4|35188.4|769
1705603200000|2024-01-18 18:40:00|35242.3|35192.3|35237.3|35187.3|35244.7|35194.7|35232.2|35182.2|838
1705603500000|2024-01-18 18:45:00|35237.8|35187.8|35234.3|35184.3|35241.6|35191.6|35231.7|35181.7|683
1705603800000|2024-01-18 18:50:00|35235|35185|35225.7|35175.7|35239.7|35189.7|35225.1|35175.1|544
1705604100000|2024-01-18 18:55:00|35225.6|35175.6|35226.5|35176.5|35231.2|35181.2|35219.5|35169.5|382
1705604400000|2024-01-18 19:00:00|35227.2|35177.2|35222.6|35172.6|35239.4|35189.4|35210.1|35160.1|516
1705604700000|2024-01-18 19:05:00|35221.5|35171.5|35213|35163|35225.8|35175.8|35211.4|35161.4|563
1705605000000|2024-01-18 19:10:00|35213.1|35163.1|35217.9|35167.9|35217.9|35167.9|35209.2|35159.2|334
1705605300000|2024-01-18 19:15:00|35217.7|35167.7|35222.6|35172.6|35228.7|35178.7|35217.7|35167.7|277
1705605600000|2024-01-18 19:20:00|35222.3|35172.3|35210|35160|35229.6|35179.6|35208.4|35158.4|359
1705605900000|2024-01-18 19:25:00|35210.4|35160.4|35213.2|35163.2|35219.8|35169.8|35204.1|35154.1|459
1705606200000|2024-01-18 19:30:00|35213.3|35163.3|35214.2|35164.2|35214.8|35164.8|35207|35157|350
1705606500000|2024-01-18 19:35:00|35215|35165|35218.6|35168.6|35220.6|35170.6|35211.9|35161.9|328
1705606800000|2024-01-18 19:40:00|35219.5|35169.5|35226.9|35176.9|35228.1|35178.1|35215.4|35165.4|305
1705607100000|2024-01-18 19:45:00|35227|35177|35226.8|35176.8|35233.9|35183.9|35226.8|35176.8|242
1705607400000|2024-01-18 19:50:00|35226.7|35176.7|35226.1|35176.1|35230.2|35180.2|35223.5|35173.5|253
1705607700000|2024-01-18 19:55:00|35226|35176|35240.8|35190.8|35242.2|35192.2|35220|35170|331
1705608000000|2024-01-18 20:00:00|35241.2|35191.2|35238.3|35188.3|35247.6|35197.6|35237|35187|349
1705608300000|2024-01-18 20:05:00|35238.4|35188.4|35220.3|35170.3|35239.2|35189.2|35219|35169|468
1705608600000|2024-01-18 20:10:00|35220.8|35170.8|35224.3|35174.3|35225.1|35175.1|35219.4|35169.4|379
1705608900000|2024-01-18 20:15:00|35224.1|35174.1|35215.4|35165.4|35224.3|35174.3|35213.7|35163.7|286
1705609200000|2024-01-18 20:20:00|35214.9|35164.9|35213.1|35163.1|35216.4|35166.4|35211.2|35161.2|262
1705609500000|2024-01-18 20:25:00|35213.3|35163.3|35213.3|35163.3|35216.1|35166.1|35210.9|35160.9|290
1705609800000|2024-01-18 20:30:00|35212.8|35162.8|35230.2|35180.2|35230.4|35180.4|35212.8|35162.8|413
1705610100000|2024-01-18 20:35:00|35230.4|35180.4|35236.5|35186.5|35236.6|35186.6|35225.2|35175.2|309
1705610400000|2024-01-18 20:40:00|35237|35187|35234.6|35184.6|35238.2|35188.2|35232.1|35182.1|368
1705610700000|2024-01-18 20:45:00|35234.7|35184.7|35233|35183|35238|35188|35231|35181|334
1705611000000|2024-01-18 20:50:00|35233.1|35183.1|35228.2|35178.2|35235.2|35185.2|35222.7|35172.7|458
1705611300000|2024-01-18 20:55:00|35228.6|35178.6|35221.5|35171.5|35230.4|35180.4|35219.4|35169.4|447
1705611600000|2024-01-18 21:00:00|35221.3|35171.3|35222.7|35172.7|35226.4|35176.4|35218.8|35168.8|247
1705611900000|2024-01-18 21:05:00|35222.6|35172.6|35219.4|35169.4|35222.7|35172.7|35219.4|35169.4|144
1705612200000|2024-01-18 21:10:00|35219.3|35169.3|35213.9|35163.9|35219.8|35169.8|35211.5|35161.5|220
1705612500000|2024-01-18 21:15:00|35214|35164|35211.1|35161.1|35214.9|35164.9|35207|35157|185
1705612800000|2024-01-18 21:20:00|35210.9|35160.9|35207.9|35157.9|35210.9|35160.9|35202.9|35152.9|151
1705613100000|2024-01-18 21:25:00|35207.8|35157.8|35204.1|35154.1|35207.8|35157.8|35198.5|35148.5|205
1705613400000|2024-01-18 21:30:00|35203.2|35153.2|35196.2|35146.2|35206|35156|35194.8|35144.8|238
1705613700000|2024-01-18 21:35:00|35196.1|35146.1|35195.7|35145.7|35198|35148|35191.6|35141.6|194
1705614000000|2024-01-18 21:40:00|35195.8|35145.8|35194.3|35144.3|35196.2|35146.2|35192|35142|185
1705614300000|2024-01-18 21:45:00|35195.2|35145.2|35213.2|35163.2|35214|35164|35191.4|35141.4|182
1705614600000|2024-01-18 21:50:00|35213.1|35163.1|35211.2|35161.2|35213.2|35163.2|35210.6|35160.6|195
1705614900000|2024-01-18 21:55:00|35211|35161|35209.3|35103.1|35213.6|35161|35194.7|35103.1|265
1705615200000|2024-01-18 22:00:00|35214.1|35094.1|35214|35094|35218.6|35105|35208.1|35088.1|67
1705615500000|2024-01-18 22:05:00|35214.3|35094.3|35239.9|35119.9|35240.1|35120.1|35206.4|35094.3|120
1705615800000|2024-01-18 22:10:00|35240|35120|35240.3|35120.3|35252|35132|35224.3|35104.3|286
1705616100000|2024-01-18 22:15:00|35240.2|35120.2|35258.3|35138.3|35258.4|35138.4|35213.1|35093.1|303
1705616400000|2024-01-18 22:20:00|35258.4|35138.4|35228.7|35108.7|35258.4|35138.4|35227.7|35107.7|150
1705616700000|2024-01-18 22:25:00|35228.8|35108.8|35227.1|35107.1|35230.7|35118.3|35215.7|35104.7|65
1705617000000|2024-01-18 22:30:00|35227|35107|35208.8|35115.2|35227.5|35118.1|35208.5|35101.1|90
1705617300000|2024-01-18 22:35:00|35209.2|35115.3|35207.3|35114.9|35222|35118.5|35207|35107.2|115
1705617600000|2024-01-18 22:40:00|35207.7|35114.2|35225.4|35105.4|35245.9|35125.9|35206.9|35099.4|255
1705617900000|2024-01-18 22:45:00|35228.4|35108.4|35229.6|35109.6|35231.7|35111.7|35225.5|35105.5|145
1705618200000|2024-01-18 22:50:00|35229.1|35109.1|35229.2|35109.2|35248.5|35128.5|35222.4|35102.4|300
1705618500000|2024-01-18 22:55:00|35230.2|35110.2|35238.5|35118.5|35247.7|35127.7|35226.7|35106.7|325
1705618800000|2024-01-18 23:00:00|35238.1|35118.1|35186.8|35136.8|35240.5|35137.6|35183.8|35111.8|230
1705619100000|2024-01-18 23:05:00|35186.4|35136.4|35188.1|35138.1|35189.5|35139.5|35186.4|35136.4|70
1705619400000|2024-01-18 23:10:00|35187.5|35137.5|35187.1|35137.1|35189.8|35139.8|35183.1|35133.1|130
1705619700000|2024-01-18 23:15:00|35187.3|35137.3|35186.1|35136.1|35188.6|35138.6|35184.4|35134.4|183
1705620000000|2024-01-18 23:20:00|35185.5|35135.5|35186.4|35136.4|35186.4|35136.4|35184.5|35134.5|74
1705620300000|2024-01-18 23:25:00|35186.5|35136.5|35187|35137|35188.2|35138.2|35183.1|35133.1|158
1705620600000|2024-01-18 23:30:00|35187.7|35137.7|35195.7|35145.7|35198.9|35148.9|35187.7|35137.7|176
1705620900000|2024-01-18 23:35:00|35196|35146|35193.1|35143.1|35196.4|35146.4|35191.9|35141.9|92
1705621200000|2024-01-18 23:40:00|35193.2|35143.2|35193.5|35143.5|35193.9|35143.9|35192|35142|65
1705621500000|2024-01-18 23:45:00|35193.6|35143.6|35194|35144|35194.1|35144.1|35192.9|35142.9|113
1705621800000|2024-01-18 23:50:00|35193.9|35143.9|35186|35136|35194.1|35144.1|35185.1|35135.1|97
1705622100000|2024-01-18 23:55:00|35187.3|35137.3|35182.1|35132.1|35189.6|35139.6|35179.8|35129.8|197
1705622400000|2024-01-19 00:00:00|35183|35133|35182.3|35132.3|35193.9|35143.9|35179.9|35129.9|353
1705622700000|2024-01-19 00:05:00|35182.6|35132.6|35180.2|35130.2|35182.7|35132.7|35177.3|35127.3|292
1705623000000|2024-01-19 00:10:00|35179.9|35129.9|35182.2|35132.2|35185|35135|35179.5|35129.5|346
1705623300000|2024-01-19 00:15:00|35182.7|35132.7|35178.6|35128.6|35183.4|35133.4|35174.3|35124.3|312
1705623600000|2024-01-19 00:20:00|35178.5|35128.5|35177.2|35127.2|35180.8|35130.8|35173.8|35123.8|421
1705623900000|2024-01-19 00:25:00|35178|35128|35176.5|35126.5|35179.8|35129.8|35173.8|35123.8|278
1705624200000|2024-01-19 00:30:00|35177.2|35127.2|35181.2|35131.2|35184.3|35134.3|35169.9|35119.9|443
1705624500000|2024-01-19 00:35:00|35180.6|35130.6|35181.3|35131.3|35183.3|35133.3|35178.3|35128.3|381
1705624800000|2024-01-19 00:40:00|35181.1|35131.1|35179.3|35129.3|35181.8|35131.8|35176.7|35126.7|286
1705625100000|2024-01-19 00:45:00|35179.6|35129.6|35180.1|35130.1|35181.2|35131.2|35174.7|35124.7|274
1705625400000|2024-01-19 00:50:00|35180|35130|35180.2|35130.2|35186.8|35136.8|35179.3|35129.3|306
1705625700000|2024-01-19 00:55:00|35179.9|35129.9|35183.7|35133.7|35184|35134|35179.4|35129.4|257
1705626000000|2024-01-19 01:00:00|35183.3|35133.3|35186.2|35136.2|35188.2|35138.2|35182.1|35132.1|292
1705626300000|2024-01-19 01:05:00|35186|35136|35195.2|35145.2|35196|35146|35185.8|35135.8|252
1705626600000|2024-01-19 01:10:00|35195.7|35145.7|35184.2|35134.2|35196|35146|35182.7|35132.7|263
1705626900000|2024-01-19 01:15:00|35184.3|35134.3|35185.3|35135.3|35187.5|35137.5|35179.3|35129.3|340
1705627200000|2024-01-19 01:20:00|35185.2|35135.2|35183.9|35133.9|35189.7|35139.7|35183.9|35133.9|364
1705627500000|2024-01-19 01:25:00|35184|35134|35183.4|35133.4|35191.5|35141.5|35180.5|35130.5|336
1705627800000|2024-01-19 01:30:00|35183.3|35133.3|35173|35123|35183.3|35133.3|35172.6|35122.6|377
1705628100000|2024-01-19 01:35:00|35173.1|35123.1|35174.4|35124.4|35177.5|35127.5|35173.1|35123.1|345
1705628400000|2024-01-19 01:40:00|35174.5|35124.5|35163.4|35113.4|35174.5|35124.5|35161.6|35111.6|324
1705628700000|2024-01-19 01:45:00|35163.3|35113.3|35169.4|35119.4|35172|35122|35160.1|35110.1|304
1705629000000|2024-01-19 01:50:00|35169.7|35119.7|35165.8|35115.8|35170.6|35120.6|35164.7|35114.7|331
1705629300000|2024-01-19 01:55:00|35166|35116|35166.9|35116.9|35169.2|35119.2|35165.4|35115.4|347
1705629600000|2024-01-19 02:00:00|35167|35117|35163.4|35113.4|35167.7|35117.7|35162.7|35112.7|322
1705629900000|2024-01-19 02:05:00|35163.5|35113.5|35167.2|35117.2|35168.4|35118.4|35163.2|35113.2|298
1705630200000|2024-01-19 02:10:00|35167.1|35117.1|35164.9|35114.9|35168.2|35118.2|35164.5|35114.5|273
1705630500000|2024-01-19 02:15:00|35164.8|35114.8|35173.2|35123.2|35174.2|35124.2|35164.5|35114.5|273
1705630800000|2024-01-19 02:20:00|35173.9|35123.9|35159.3|35109.3|35174.1|35124.1|35158.8|35108.8|252
1705631100000|2024-01-19 02:25:00|35159.2|35109.2|35157|35107|35163.7|35113.7|35153.8|35103.8|330
1705631400000|2024-01-19 02:30:00|35156.5|35106.5|35157.6|35107.6|35160.6|35110.6|35154.9|35104.9|264
1705631700000|2024-01-19 02:35:00|35157.7|35107.7|35159.9|35109.9|35161|35111|35156.7|35106.7|307
1705632000000|2024-01-19 02:40:00|35160|35110|35156.6|35106.6|35161.4|35111.4|35156|35106|273
1705632300000|2024-01-19 02:45:00|35156.3|35106.3|35152.2|35102.2|35159.7|35109.7|35152.2|35102.2|285
1705632600000|2024-01-19 02:50:00|35152|35102|35154.5|35104.5|35155.9|35105.9|35151.9|35101.9|252
1705632900000|2024-01-19 02:55:00|35155.2|35105.2|35156.8|35106.8|35157.5|35107.5|35152.7|35102.7|342
1705633200000|2024-01-19 03:00:00|35156.7|35106.7|35157|35107|35158.4|35108.4|35154.8|35104.8|270
1705633500000|2024-01-19 03:05:00|35157.3|35107.3|35157.4|35107.4|35158.2|35108.2|35154|35104|238
1705633800000|2024-01-19 03:10:00|35157|35107|35157|35107|35158|35108|35153.9|35103.9|251
1705634100000|2024-01-19 03:15:00|35157.1|35107.1|35153.4|35103.4|35157.2|35107.2|35152.7|35102.7|250
1705634400000|2024-01-19 03:20:00|35153.7|35103.7|35157.3|35107.3|35158.5|35108.5|35152.1|35102.1|232
1705634700000|2024-01-19 03:25:00|35157.4|35107.4|35157.6|35107.6|35158.6|35108.6|35156.6|35106.6|271
1705635000000|2024-01-19 03:30:00|35157.9|35107.9|35161.9|35111.9|35163.5|35113.5|35157.3|35107.3|216
1705635300000|2024-01-19 03:35:00|35162.2|35112.2|35160.8|35110.8|35164.4|35114.4|35159.7|35109.7|334
1705635600000|2024-01-19 03:40:00|35160.9|35110.9|35159.6|35109.6|35163.9|35113.9|35159.2|35109.2|227
1705635900000|2024-01-19 03:45:00|35159.5|35109.5|35158.8|35108.8|35161.5|35111.5|35157.8|35107.8|188
1705636200000|2024-01-19 03:50:00|35158.3|35108.3|35153.6|35103.6|35159.2|35109.2|35153.6|35103.6|176
1705636500000|2024-01-19 03:55:00|35153.7|35103.7|35154.3|35104.3|35156.7|35106.7|35153.6|35103.6|201
1705636800000|2024-01-19 04:00:00|35153.7|35103.7|35156.1|35106.1|35156.9|35106.9|35152.2|35102.2|157
1705637100000|2024-01-19 04:05:00|35156.4|35106.4|35155.5|35105.5|35157|35107|35154|35104|128
1705637400000|2024-01-19 04:10:00|35155.4|35105.4|35159.3|35109.3|35159.9|35109.9|35155.4|35105.4|213
1705637700000|2024-01-19 04:15:00|35159.2|35109.2|35159.7|35109.7|35159.8|35109.8|35157.1|35107.1|138
1705638000000|2024-01-19 04:20:00|35159.8|35109.8|35161.1|35111.1|35161.4|35111.4|35159.7|35109.7|202
1705638300000|2024-01-19 04:25:00|35160.4|35110.4|35161.2|35111.2|35166.6|35116.6|35160.4|35110.4|130
1705638600000|2024-01-19 04:30:00|35161|35111|35162.8|35112.8|35164.6|35114.6|35159.3|35109.3|133
1705638900000|2024-01-19 04:35:00|35162.6|35112.6|35162|35112|35163.5|35113.5|35161.9|35111.9|168
1705639200000|2024-01-19 04:40:00|35162.8|35112.8|35157.3|35107.3|35162.9|35112.9|35157|35107|172
1705639500000|2024-01-19 04:45:00|35157.2|35107.2|35159.2|35109.2|35161|35111|35157.1|35107.1|98
1705639800000|2024-01-19 04:50:00|35159.5|35109.5|35160.9|35110.9|35161.1|35111.1|35157.4|35107.4|147
1705640100000|2024-01-19 04:55:00|35160.6|35110.6|35161.9|35111.9|35162.2|35112.2|35160.2|35110.2|157
1705640400000|2024-01-19 05:00:00|35162.1|35112.1|35162.8|35112.8|35163.7|35113.7|35159.5|35109.5|242
1705640700000|2024-01-19 05:05:00|35163.5|35113.5|35161.7|35111.7|35166.1|35116.1|35161.2|35111.2|261
1705641000000|2024-01-19 05:10:00|35161.8|35111.8|35161|35111|35163.3|35113.3|35160.1|35110.1|264
1705641300000|2024-01-19 05:15:00|35161.2|35111.2|35163.8|35113.8|35164|35114|35159.4|35109.4|214
1705641600000|2024-01-19 05:20:00|35164|35114|35167|35117|35169.8|35119.8|35163.1|35113.1|296
1705641900000|2024-01-19 05:25:00|35167.3|35117.3|35168.7|35118.7|35172.1|35122.1|35166.2|35116.2|259
1705642200000|2024-01-19 05:30:00|35168.8|35118.8|35173.5|35123.5|35173.5|35123.5|35167.3|35117.3|314
1705642500000|2024-01-19 05:35:00|35173.9|35123.9|35174.7|35124.7|35177|35127|35172.7|35122.7|282
1705642800000|2024-01-19 05:40:00|35174.6|35124.6|35179.4|35129.4|35183.6|35133.6|35174.6|35124.6|321
1705643100000|2024-01-19 05:45:00|35179.3|35129.3|35177.1|35127.1|35179.6|35129.6|35176.7|35126.7|195
1705643400000|2024-01-19 05:50:00|35177.3|35127.3|35180.1|35130.1|35181.2|35131.2|35177.1|35127.1|254
1705643700000|2024-01-19 05:55:00|35180.3|35130.3|35180.1|35130.1|35182.7|35132.7|35178.6|35128.6|243
1705644000000|2024-01-19 06:00:00|35179.9|35129.9|35183.3|35133.3|35188.1|35138.1|35179.1|35129.1|290
1705644300000|2024-01-19 06:05:00|35183.4|35133.4|35182.6|35132.6|35186.2|35136.2|35180.7|35130.7|268
1705644600000|2024-01-19 06:10:00|35182.7|35132.7|35185.4|35135.4|35187.4|35137.4|35182.7|35132.7|303
1705644900000|2024-01-19 06:15:00|35185.1|35135.1|35182.1|35132.1|35185.1|35135.1|35178.5|35128.5|274
1705645200000|2024-01-19 06:20:00|35182.2|35132.2|35187.3|35137.3|35188.2|35138.2|35182.2|35132.2|219
1705645500000|2024-01-19 06:25:00|35187.5|35137.5|35192.9|35142.9|35195|35145|35187.5|35137.5|253
1705645800000|2024-01-19 06:30:00|35192.3|35142.3|35193.6|35143.6|35197.4|35147.4|35192.2|35142.2|295
1705646100000|2024-01-19 06:35:00|35193.8|35143.8|35186.4|35136.4|35193.9|35143.9|35185.8|35135.8|370
1705646400000|2024-01-19 06:40:00|35186.5|35136.5|35186.2|35136.2|35190.5|35140.5|35184.6|35134.6|375
1705646700000|2024-01-19 06:45:00|35186.3|35136.3|35184.7|35134.7|35188.6|35138.6|35183.9|35133.9|318
1705647000000|2024-01-19 06:50:00|35184.6|35134.6|35180.4|35130.4|35186.6|35136.6|35176.3|35126.3|361
1705647300000|2024-01-19 06:55:00|35180.6|35130.6|35178.9|35128.9|35182.2|35132.2|35173|35123|358
1705647600000|2024-01-19 07:00:00|35178.6|35128.6|35187|35137|35233.5|35183.5|35174.1|35124.1|666
1705647900000|2024-01-19 07:05:00|35187.1|35137.1|35201.1|35151.1|35202.3|35152.3|35185.3|35135.3|523
1705648200000|2024-01-19 07:10:00|35201.3|35151.3|35206.9|35156.9|35223.1|35173.1|35201.3|35151.3|517
1705648500000|2024-01-19 07:15:00|35207|35157|35200.7|35150.7|35208.4|35158.4|35197.9|35147.9|517
1705648800000|2024-01-19 07:20:00|35200.8|35150.8|35210.8|35160.8|35216|35166|35193.6|35143.6|625
1705649100000|2024-01-19 07:25:00|35211.4|35161.4|35204.5|35154.5|35212.2|35162.2|35194.6|35144.6|459
1705649400000|2024-01-19 07:30:00|35205.2|35155.2|35200.1|35150.1|35206.1|35156.1|35193.2|35143.2|408
1705649700000|2024-01-19 07:35:00|35200.2|35150.2|35188.8|35138.8|35202.5|35152.5|35184.4|35134.4|459
1705650000000|2024-01-19 07:40:00|35189.3|35139.3|35182.6|35132.6|35191.9|35141.9|35179.8|35129.8|390
1705650300000|2024-01-19 07:45:00|35182.7|35132.7|35208.3|35158.3|35220.3|35170.3|35182.7|35132.7|464
1705650600000|2024-01-19 07:50:00|35208.2|35158.2|35211.4|35161.4|35213|35163|35204.3|35154.3|396
1705650900000|2024-01-19 07:55:00|35211.1|35161.1|35210.7|35160.7|35218.4|35168.4|35205.9|35155.9|486
1705651200000|2024-01-19 08:00:00|35210.9|35160.9|35240.1|35190.1|35246.2|35196.2|35210.9|35160.9|598
1705651500000|2024-01-19 08:05:00|35239.8|35189.8|35264|35214|35265|35215|35231.1|35181.1|598
1705651800000|2024-01-19 08:10:00|35264.1|35214.1|35282.9|35232.9|35289|35239|35262.6|35212.6|612
1705652100000|2024-01-19 08:15:00|35283|35233|35287|35237|35296.1|35246.1|35280.4|35230.4|581
1705652400000|2024-01-19 08:20:00|35287.1|35237.1|35288.2|35238.2|35292.8|35242.8|35285.6|35235.6|450
1705652700000|2024-01-19 08:25:00|35288.1|35238.1|35277.9|35227.9|35295.5|35245.5|35273.7|35223.7|398
1705653000000|2024-01-19 08:30:00|35277.8|35227.8|35294|35244|35305.9|35255.9|35277.8|35227.8|477
1705653300000|2024-01-19 08:35:00|35294.3|35244.3|35275.7|35225.7|35295.6|35245.6|35273.9|35223.9|489
1705653600000|2024-01-19 08:40:00|35275.6|35225.6|35283|35233|35283.4|35233.4|35275.2|35225.2|414
1705653900000|2024-01-19 08:45:00|35282.8|35232.8|35307.5|35257.5|35315.8|35265.8|35282.8|35232.8|516
1705654200000|2024-01-19 08:50:00|35307.4|35257.4|35291.4|35241.4|35309.9|35259.9|35291.1|35241.1|400
1705654500000|2024-01-19 08:55:00|35291.3|35241.3|35277.3|35227.3|35294.1|35244.1|35267.4|35217.4|473
1705654800000|2024-01-19 09:00:00|35277.4|35227.4|35296.4|35246.4|35303.7|35253.7|35277.2|35227.2|524
1705655100000|2024-01-19 09:05:00|35296.1|35246.1|35289.1|35239.1|35298.7|35248.7|35283.2|35233.2|515
1705655400000|2024-01-19 09:10:00|35289|35239|35256.5|35206.5|35290.7|35240.7|35255|35205|478
1705655700000|2024-01-19 09:15:00|35255.4|35205.4|35262|35212|35273.3|35223.3|35250.5|35200.5|515
1705656000000|2024-01-19 09:20:00|35261.9|35211.9|35243.6|35193.6|35264.3|35214.3|35243.3|35193.3|411
1705656300000|2024-01-19 09:25:00|35243.4|35193.4|35212.5|35162.5|35243.4|35193.4|35206.3|35156.3|573
1705656600000|2024-01-19 09:30:00|35212.4|35162.4|35225.1|35175.1|35226.3|35176.3|35211.7|35161.7|510
1705656900000|2024-01-19 09:35:00|35225.5|35175.5|35232.6|35182.6|35246.1|35196.1|35225|35175|537
1705657200000|2024-01-19 09:40:00|35232.3|35182.3|35255.1|35205.1|35255.3|35205.3|35232.1|35182.1|404
1705657500000|2024-01-19 09:45:00|35255.5|35205.5|35234.8|35184.8|35255.7|35205.7|35234.2|35184.2|353
1705657800000|2024-01-19 09:50:00|35234.7|35184.7|35225|35175|35238.8|35188.8|35213.6|35163.6|376
1705658100000|2024-01-19 09:55:00|35225.1|35175.1|35225.4|35175.4|35230.2|35180.2|35222.7|35172.7|384
1705658400000|2024-01-19 10:00:00|35225.5|35175.5|35200.6|35150.6|35230.7|35180.7|35197.9|35147.9|463
1705658700000|2024-01-19 10:05:00|35200.3|35150.3|35220|35170|35220.1|35170.1|35200.3|35150.3|417
1705659000000|2024-01-19 10:10:00|35220.6|35170.6|35208.9|35158.9|35221.5|35171.5|35198.4|35148.4|526
1705659300000|2024-01-19 10:15:00|35209.2|35159.2|35211.6|35161.6|35219.6|35169.6|35197.9|35147.9|477
1705659600000|2024-01-19 10:20:00|35211.7|35161.7|35211.1|35161.1|35242.1|35192.1|35210.2|35160.2|594
1705659900000|2024-01-19 10:25:00|35211.4|35161.4|35213.1|35163.1|35217.6|35167.6|35208.3|35158.3|552
1705660200000|2024-01-19 10:30:00|35212.9|35162.9|35194.4|35144.4|35229.1|35179.1|35190.2|35140.2|509
1705660500000|2024-01-19 10:35:00|35193.1|35143.1|35192.7|35142.7|35199.9|35149.9|35177.8|35127.8|442
1705660800000|2024-01-19 10:40:00|35192.6|35142.6|35200.8|35150.8|35203.4|35153.4|35185.8|35135.8|418
1705661100000|2024-01-19 10:45:00|35200.5|35150.5|35189.4|35139.4|35200.8|35150.8|35189.2|35139.2|354
1705661400000|2024-01-19 10:50:00|35189.3|35139.3|35194.7|35144.7|35197.6|35147.6|35177.1|35127.1|438
1705661700000|2024-01-19 10:55:00|35194.9|35144.9|35199.3|35149.3|35201.3|35151.3|35179.4|35129.4|379
1705662000000|2024-01-19 11:00:00|35199.2|35149.2|35191.9|35141.9|35200.4|35150.4|35187.7|35137.7|467
1705662300000|2024-01-19 11:05:00|35192.1|35142.1|35167.4|35117.4|35192.4|35142.4|35138.8|35088.8|481
1705662600000|2024-01-19 11:10:00|35166.7|35116.7|35150.8|35100.8|35167|35117|35143.9|35093.9|399
1705662900000|2024-01-19 11:15:00|35151|35101|35143.6|35093.6|35162.4|35112.4|35142.2|35092.2|392
1705663200000|2024-01-19 11:20:00|35143.1|35093.1|35126.8|35076.8|35145.7|35095.7|35120.2|35070.2|360
1705663500000|2024-01-19 11:25:00|35127.1|35077.1|35114.7|35064.7|35127.1|35077.1|35086.1|35047.7|383
1705663800000|2024-01-19 11:30:00|35114.8|35064.8|35089.8|35039.8|35115.5|35065.5|35074|35024|459
1705664100000|2024-01-19 11:35:00|35090.1|35040.1|35100.4|35050.4|35109.4|35059.4|35087.7|35037.7|448
1705664400000|2024-01-19 11:40:00|35100.1|35050.1|35097.9|35047.9|35109.2|35059.2|35092.8|35042.8|411
1705664700000|2024-01-19 11:45:00|35097.8|35047.8|35105|35055|35105.1|35055.1|35093.1|35043.1|341
1705665000000|2024-01-19 11:50:00|35104.9|35054.9|35089|35039|35105.3|35055.3|35085.5|35035.5|330
1705665300000|2024-01-19 11:55:00|35089.1|35039.1|35080.5|35030.5|35090.3|35040.3|35079|35029|357
1705665600000|2024-01-19 12:00:00|35080.6|35030.6|35080.4|35030.4|35085.5|35035.5|35071.4|35021.4|416
1705665900000|2024-01-19 12:05:00|35080.6|35030.6|35091.9|35041.9|35093.2|35043.2|35076.2|35026.2|316
1705666200000|2024-01-19 12:10:00|35092|35042|35113|35063|35114.9|35064.9|35090.8|35040.8|396
1705666500000|2024-01-19 12:15:00|35112.9|35062.9|35119.2|35069.2|35122.8|35072.8|35110.6|35060.6|377
1705666800000|2024-01-19 12:20:00|35119.3|35069.3|35123.1|35073.1|35124.7|35084.2|35100.2|35067.1|301
1705667100000|2024-01-19 12:25:00|35123.2|35073.2|35126.1|35076.1|35126.1|35076.1|35113.8|35063.8|402
1705667400000|2024-01-19 12:30:00|35126|35076|35127|35077|35130.6|35080.6|35121.9|35071.9|382
1705667700000|2024-01-19 12:35:00|35126.5|35076.5|35125.9|35075.9|35129.6|35079.6|35123.8|35073.8|351
1705668000000|2024-01-19 12:40:00|35125.8|35075.8|35126.3|35076.3|35127.6|35077.6|35122.9|35072.9|414
1705668300000|2024-01-19 12:45:00|35126.4|35076.4|35139.9|35089.9|35139.9|35089.9|35125.6|35075.6|393
1705668600000|2024-01-19 12:50:00|35140.1|35090.1|35146.6|35096.6|35146.9|35096.9|35128|35078|449
1705668900000|2024-01-19 12:55:00|35146.7|35096.7|35132|35082|35147|35097|35115.8|35065.8|515
1705669200000|2024-01-19 13:00:00|35131.8|35081.8|35117.1|35067.1|35131.8|35081.8|35108.6|35058.6|520
1705669500000|2024-01-19 13:05:00|35116.8|35066.8|35068|35018|35122.1|35076.5|35067.1|35017.1|522
1705669800000|2024-01-19 13:10:00|35068.1|35018.1|35082.1|35032.1|35085|35035|35067.6|35017.6|427
1705670100000|2024-01-19 13:15:00|35081.7|35031.7|35070.5|35020.5|35085.7|35035.7|35070.3|35020.3|470
1705670400000|2024-01-19 13:20:00|35071.3|35021.3|35092.7|35042.7|35094.3|35044.3|35071.3|35021.3|543
1705670700000|2024-01-19 13:25:00|35093.2|35043.2|35086.7|35036.7|35095.5|35045.5|35085.1|35035.1|530
1705671000000|2024-01-19 13:30:00|35088|35038|35087.6|35037.6|35095.2|35045.2|35072.1|35022.1|691
1705671300000|2024-01-19 13:35:00|35087.4|35037.4|35101.5|35051.5|35102.6|35052.6|35080|35030|598
1705671600000|2024-01-19 13:40:00|35101.7|35051.7|35122.1|35072.1|35129.1|35079.1|35101.7|35051.7|605
1705671900000|2024-01-19 13:45:00|35122.3|35072.3|35115.8|35065.8|35124.7|35074.7|35101.9|35051.9|652
1705672200000|2024-01-19 13:50:00|35115.4|35065.4|35107.6|35057.6|35124.7|35074.7|35107.6|35057.6|563
1705672500000|2024-01-19 13:55:00|35107.8|35057.8|35105.9|35055.9|35114.3|35064.3|35103|35053|518
1705672800000|2024-01-19 14:00:00|35106|35056|35097.1|35047.1|35108.1|35058.1|35094.9|35044.9|591
1705673100000|2024-01-19 14:05:00|35097.2|35047.2|35102.7|35052.7|35114|35064|35092.7|35042.7|473
1705673400000|2024-01-19 14:10:00|35102.6|35052.6|35116.9|35066.9|35129.4|35079.4|35101|35051|544
1705673700000|2024-01-19 14:15:00|35117|35067|35151.9|35101.9|35159.9|35109.9|35114.6|35064.6|633
1705674000000|2024-01-19 14:20:00|35152.1|35102.1|35157.9|35107.9|35181.8|35131.8|35151.1|35101.1|742
1705674300000|2024-01-19 14:25:00|35158|35108|35160.6|35110.6|35165.1|35115.1|35152.8|35102.8|626
1705674600000|2024-01-19 14:30:00|35160.8|35110.8|35153.5|35103.5|35169.6|35119.6|35140.7|35090.7|671
1705674900000|2024-01-19 14:35:00|35153.6|35103.6|35181.8|35131.8|35182.4|35132.4|35153.6|35103.6|643
1705675200000|2024-01-19 14:40:00|35181.3|35131.3|35181|35131|35191.1|35141.1|35178.4|35128.4|650
1705675500000|2024-01-19 14:45:00|35181.1|35131.1|35159.7|35109.7|35181.7|35131.7|35156.6|35106.6|590
1705675800000|2024-01-19 14:50:00|35159.8|35109.8|35146.7|35096.7|35163.8|35113.8|35142.4|35092.4|529
1705676100000|2024-01-19 14:55:00|35147.4|35097.4|35134.2|35084.2|35153.8|35103.8|35134.2|35084.2|511
1705676400000|2024-01-19 15:00:00|35130|35080|35119.7|35069.7|35144.1|35094.1|35102.1|35052.1|866
1705676700000|2024-01-19 15:05:00|35120.8|35070.8|35156|35106|35163.7|35113.7|35120.2|35070.2|770
1705677000000|2024-01-19 15:10:00|35155.6|35105.6|35179.6|35129.6|35190.6|35140.6|35155.5|35105.5|763
1705677300000|2024-01-19 15:15:00|35179.5|35129.5|35165.6|35115.6|35179.9|35129.9|35165.3|35115.3|602
1705677600000|2024-01-19 15:20:00|35165.5|35115.5|35167.2|35117.2|35179.9|35129.9|35146.6|35096.6|683
1705677900000|2024-01-19 15:25:00|35167.3|35117.3|35149.5|35099.5|35171.9|35121.9|35145|35095|582
1705678200000|2024-01-19 15:30:00|35150.5|35100.5|35161.9|35111.9|35175.5|35125.5|35150.3|35100.3|643
1705678500000|2024-01-19 15:35:00|35161.6|35111.6|35151.1|35101.1|35162.6|35112.6|35127.8|35077.8|645
1705678800000|2024-01-19 15:40:00|35151|35101|35145.9|35095.9|35159.2|35109.2|35140.9|35090.9|640
1705679100000|2024-01-19 15:45:00|35145.8|35095.8|35167.3|35117.3|35167.7|35117.7|35138.9|35088.9|639
1705679400000|2024-01-19 15:50:00|35167.4|35117.4|35146.7|35096.7|35170|35120|35135.6|35085.6|594
1705679700000|2024-01-19 15:55:00|35146.9|35096.9|35134.3|35084.3|35146.9|35096.9|35131.9|35081.9|618
1705680000000|2024-01-19 16:00:00|35134.2|35084.2|35131.7|35081.7|35145.1|35095.1|35124.3|35074.3|586
1705680300000|2024-01-19 16:05:00|35132.1|35082.1|35126.3|35076.3|35132.5|35082.5|35122.3|35072.3|457
1705680600000|2024-01-19 16:10:00|35126|35076|35137.4|35087.4|35139.3|35089.3|35121.2|35071.2|518
1705680900000|2024-01-19 16:15:00|35137.2|35087.2|35133.8|35083.8|35141.8|35091.8|35126.7|35076.7|468
1705681200000|2024-01-19 16:20:00|35133.6|35083.6|35144|35094|35146.6|35096.6|35132.3|35082.3|490
1705681500000|2024-01-19 16:25:00|35143.9|35093.9|35128.7|35078.7|35144.4|35094.4|35126.5|35076.5|481
1705681800000|2024-01-19 16:30:00|35128.6|35078.6|35130.4|35080.4|35137.9|35087.9|35125.9|35075.9|444
1705682100000|2024-01-19 16:35:00|35130.5|35080.5|35126.2|35076.2|35135.5|35085.5|35126.2|35076.2|440
1705682400000|2024-01-19 16:40:00|35126|35076|35137.2|35087.2|35139|35089|35122|35072|423
1705682700000|2024-01-19 16:45:00|35137.4|35087.4|35136.5|35086.5|35143.1|35093.1|35135.8|35085.8|400
1705683000000|2024-01-19 16:50:00|35136.9|35086.9|35138.2|35088.2|35138.5|35088.5|35124.6|35074.6|436
1705683300000|2024-01-19 16:55:00|35137.5|35087.5|35127.2|35077.2|35140|35090|35124.5|35074.5|451
1705683600000|2024-01-19 17:00:00|35127|35077|35148.3|35098.3|35148.3|35098.3|35124.8|35074.8|418
1705683900000|2024-01-19 17:05:00|35148.7|35098.7|35152|35102|35152.2|35102.2|35143.5|35093.5|308
1705684200000|2024-01-19 17:10:00|35152.1|35102.1|35152.3|35102.3|35157.3|35107.3|35151.2|35101.2|366
1705684500000|2024-01-19 17:15:00|35151.6|35101.6|35139.6|35089.6|35152.1|35102.1|35138.6|35088.6|318
1705684800000|2024-01-19 17:20:00|35139.9|35089.9|35134.1|35084.1|35141.7|35091.7|35131.6|35081.6|320
1705685100000|2024-01-19 17:25:00|35134|35084|35129.9|35079.9|35136.6|35086.6|35126.8|35076.8|393
1705685400000|2024-01-19 17:30:00|35130|35080|35117.6|35067.6|35131.4|35081.4|35115.9|35065.9|448
1705685700000|2024-01-19 17:35:00|35118.1|35068.1|35111.9|35061.9|35119.2|35069.2|35100.5|35050.5|397
1705686000000|2024-01-19 17:40:00|35112|35062|35110.7|35060.7|35119.8|35069.8|35110.7|35060.7|423
1705686300000|2024-01-19 17:45:00|35111.1|35061.1|35135.3|35085.3|35135.8|35085.8|35111.1|35061.1|437
1705686600000|2024-01-19 17:50:00|35135.2|35085.2|35128.7|35078.7|35139.8|35089.8|35126.9|35076.9|366
1705686900000|2024-01-19 17:55:00|35128.5|35078.5|35122.5|35072.5|35129.3|35079.3|35122.5|35072.5|372
1705687200000|2024-01-19 18:00:00|35122.6|35072.6|35140.8|35090.8|35148|35098|35122.4|35072.4|408
1705687500000|2024-01-19 18:05:00|35140.6|35090.6|35132|35082|35141.5|35091.5|35131.5|35081.5|361
1705687800000|2024-01-19 18:10:00|35131.9|35081.9|35122.6|35072.6|35132.2|35082.2|35120.7|35070.7|275
1705688100000|2024-01-19 18:15:00|35122.5|35072.5|35117.1|35067.1|35122.5|35072.5|35116.7|35066.7|200
1705688400000|2024-01-19 18:20:00|35117.2|35067.2|35111.4|35061.4|35117.3|35067.3|35108.1|35058.1|288
1705688700000|2024-01-19 18:25:00|35111.3|35061.3|35115.5|35065.5|35118.3|35068.3|35111.2|35061.2|286
1705689000000|2024-01-19 18:30:00|35115.6|35065.6|35124.3|35074.3|35128.2|35078.2|35115.2|35065.2|277
1705689300000|2024-01-19 18:35:00|35124.2|35074.2|35126.1|35076.1|35127.1|35077.1|35122.3|35072.3|232
1705689600000|2024-01-19 18:40:00|35126.2|35076.2|35123.3|35073.3|35128.2|35078.2|35122.9|35072.9|251
1705689900000|2024-01-19 18:45:00|35123.2|35073.2|35122.8|35072.8|35123.5|35073.5|35119.9|35069.9|221
1705690200000|2024-01-19 18:50:00|35122.9|35072.9|35121.8|35071.8|35124.8|35074.8|35119.5|35069.5|218
1705690500000|2024-01-19 18:55:00|35121.4|35071.4|35108.1|35058.1|35130.1|35080.1|35108.1|35058.1|254
1705690800000|2024-01-19 19:00:00|35107.2|35057.2|35102.4|35052.4|35108.3|35058.3|35101.1|35051.1|373
1705691100000|2024-01-19 19:05:00|35102.9|35052.9|35106|35056|35107.1|35057.1|35100.4|35050.4|268
1705691400000|2024-01-19 19:10:00|35105.8|35055.8|35104.8|35054.8|35108.5|35058.5|35104.1|35054.1|259
1705691700000|2024-01-19 19:15:00|35105.4|35055.4|35118.2|35068.2|35118.2|35068.2|35105.1|35055.1|311
1705692000000|2024-01-19 19:20:00|35118|35068|35120.3|35070.3|35122.4|35072.4|35116.8|35066.8|309
1705692300000|2024-01-19 19:25:00|35120.2|35070.2|35118.7|35068.7|35120.9|35070.9|35113.4|35063.4|281
1705692600000|2024-01-19 19:30:00|35118.6|35068.6|35118.6|35068.6|35122.3|35072.3|35116.8|35066.8|306
1705692900000|2024-01-19 19:35:00|35118.1|35068.1|35116.3|35066.3|35123|35073|35115.4|35065.4|322
1705693200000|2024-01-19 19:40:00|35115.5|35065.5|35113|35063|35116.3|35066.3|35110.2|35060.2|250
1705693500000|2024-01-19 19:45:00|35112.5|35062.5|35110.6|35060.6|35114.4|35064.4|35110|35060|267
1705693800000|2024-01-19 19:50:00|35110.9|35060.9|35112.8|35062.8|35116.2|35066.2|35108.9|35058.9|275
1705694100000|2024-01-19 19:55:00|35112.7|35062.7|35104.9|35054.9|35113|35063|35104.2|35054.2|388
1705694400000|2024-01-19 20:00:00|35105|35055|35100.5|35050.5|35105.1|35055.1|35096.4|35046.4|375
1705694700000|2024-01-19 20:05:00|35100.7|35050.7|35102.7|35052.7|35103.9|35053.9|35098.1|35048.1|330
1705695000000|2024-01-19 20:10:00|35103|35053|35106.7|35056.7|35107.6|35057.6|35102.2|35052.2|257
1705695300000|2024-01-19 20:15:00|35106.9|35056.9|35105.8|35055.8|35107.5|35057.5|35103|35053|264
1705695600000|2024-01-19 20:20:00|35105.9|35055.9|35109.3|35059.3|35112.9|35062.9|35105.3|35055.3|283
1705695900000|2024-01-19 20:25:00|35109.2|35059.2|35111.4|35061.4|35112.3|35062.3|35103.9|35053.9|216
1705696200000|2024-01-19 20:30:00|35111.5|35061.5|35105.9|35055.9|35115|35065|35105.7|35055.7|331
1705696500000|2024-01-19 20:35:00|35105.8|35055.8|35105|35055|35109.8|35059.8|35102|35052|177
1705696800000|2024-01-19 20:40:00|35104.9|35054.9|35105|35055|35105.8|35055.8|35099.9|35049.9|230
1705697100000|2024-01-19 20:45:00|35105.1|35055.1|35099.8|35049.8|35105.1|35055.1|35099.4|35049.4|237
1705697400000|2024-01-19 20:50:00|35099.7|35049.7|35099.9|35049.9|35102.1|35052.1|35097.7|35047.7|234
1705697700000|2024-01-19 20:55:00|35100|35050|35100.3|35050.3|35101.9|35051.9|35093.2|35043.2|320
1705698000000|2024-01-19 21:00:00|35099.3|35049.3|35093.8|35043.8|35099.7|35049.7|35093.5|35043.5|195
1705698300000|2024-01-19 21:05:00|35093.9|35043.9|35092.5|35042.5|35096.2|35046.2|35092.4|35042.4|179
1705698600000|2024-01-19 21:10:00|35092.6|35042.6|35096.7|35046.7|35099|35049|35092.4|35042.4|173
1705698900000|2024-01-19 21:15:00|35096.9|35046.9|35098.2|35048.2|35102.4|35052.4|35096.8|35046.8|224
1705699200000|2024-01-19 21:20:00|35098.1|35048.1|35098.8|35048.8|35100.8|35050.8|35098|35048|221
1705699500000|2024-01-19 21:25:00|35099.2|35049.2|35097.8|35047.8|35101.3|35051.3|35097.5|35047.5|363
1705699800000|2024-01-19 21:30:00|35097.5|35047.5|35097|35047|35106.2|35056.2|35096.6|35046.6|238
1705700100000|2024-01-19 21:35:00|35096.9|35046.9|35094.6|35044.6|35097.2|35047.2|35093.1|35043.1|176
1705700400000|2024-01-19 21:40:00|35094.5|35044.5|35093.5|35043.5|35094.6|35044.6|35091.8|35041.8|87
1705700700000|2024-01-19 21:45:00|35093.7|35043.7|35108.1|35015|35124.6|35043.7|35091.3|35003.3|339
1705701000000|2024-01-19 21:50:00|35107.4|35013.7|35124.8|35004.8|35130.5|35022.4|35106.6|34994.8|409
1705701300000|2024-01-19 21:55:00|35125|35005|35132.2|35012.2|35132.8|35044.4|35094.4|34996.7|213
1705870800000|2024-01-21 21:00:00|35140.7|35021.3|35140.7|35021.3|35140.7|35021.3|35140.7|35021.3|1
1705871700000|2024-01-21 21:15:00|35140.2|35020.4|35140.2|35020.4|35140.2|35020.4|35140.2|35020.4|1
1705872000000|2024-01-21 21:20:00|35160.8|35015.8|35140.2|35020.4|35160.8|35020.4|35140.2|35015.6|3
1705872300000|2024-01-21 21:25:00|35160.6|35015.6|35160.6|35015.6|35160.6|35015.6|35160.6|35015.6|1
1705872600000|2024-01-21 21:30:00|35135.2|35018.9|35135.2|35019.1|35135.2|35019.1|35135.2|35018.9|3
1705872900000|2024-01-21 21:35:00|35158.7|35013.7|35135.2|35019.4|35158.7|35019.4|35135.2|35013.7|3
1705873200000|2024-01-21 21:40:00||35019.5||35019.6||35019.6||35019.5|2
1705873500000|2024-01-21 21:45:00|35156.2|35016.2|35135.2|35019.6|35156.2|35019.6|35135.2|35016.2|2
1705873800000|2024-01-21 21:50:00|35133.6|35031.9|35141.4|35031.2|35141.4|35033.3|35133.6|35031.1|14
1705874100000|2024-01-21 21:55:00|35155.3|35031.3|35134|35034.4|35157|35034.4|35134|35020.3|16
1705874400000|2024-01-21 22:00:00|35150|35024.9|35157.2|35021.3|35160.4|35052.1|35123.8|35019.7|56
1705874700000|2024-01-21 22:05:00|35157.5|35021.6|35131.3|35044.8|35157.7|35044.8|35123.5|35017.5|48
1705875000000|2024-01-21 22:10:00|35131.2|35038.9|35147.8|35029.2|35171.3|35051.5|35122.1|35021.6|51
1705875300000|2024-01-21 22:15:00|35156.7|35029.3|35147.5|35007.5|35167.2|35044.7|35139.4|35006.8|158
1705875600000|2024-01-21 22:20:00|35147.1|35007.1|35152.5|35021.7|35156.6|35022.4|35126.4|35006.1|135
1705875900000|2024-01-21 22:25:00|35153.5|35021.2|35156|35020|35159.1|35024|35145.3|35015.9|56
1705876200000|2024-01-21 22:30:00|35155|35018.9|35141.3|35028.3|35155.6|35029.5|35136.5|35018.9|185
1705876500000|2024-01-21 22:35:00|35148|35024.5|35174.6|35034.6|35176.4|35036.4|35139|35021.2|200
1705876800000|2024-01-21 22:40:00|35166.1|35026.1|35140.1|35025.8|35176.2|35036.2|35140.1|35020.5|272
1705877100000|2024-01-21 22:45:00|35147.7|35026.2|35159.7|35022.8|35165.2|35031.3|35143|35022.2|163
1705877400000|2024-01-21 22:50:00|35158.7|35022|35163.1|35023.1|35165|35028|35149.5|35019.2|176
1705877700000|2024-01-21 22:55:00|35153.5|35026.1|35155.2|35028.8|35165.6|35029.2|35132.4|35018.2|161
1705878000000|2024-01-21 23:00:00|35163.1|35023.1|35122.5|35018.7|35163.1|35035.9|35115.9|35012.8|304
1705878300000|2024-01-21 23:05:00|35122.4|35018.8|35128|35027.4|35134.2|35037.1|35119|35014.5|164
1705878600000|2024-01-21 23:10:00|35128.2|35027.6|35132.7|35020.7|35136.8|35038.1|35121.8|35019.2|172
1705878900000|2024-01-21 23:15:00|35133|35032.6|35123.2|35038.5|35133.6|35039.1|35122|35018.3|142
1705879200000|2024-01-21 23:20:00|35123.7|35032.8|35135.5|35035.9|35137.8|35047.2|35120.8|35019.1|129
1705879500000|2024-01-21 23:25:00|35135.7|35035.7|35135.2|35052.1|35139.8|35052.6|35130.3|35035.3|188
1705879800000|2024-01-21 23:30:00|35136.2|35052.5|35139.2|35042.1|35141.5|35054|35133.8|35037.6|173
1705880100000|2024-01-21 23:35:00|35138.9|35042.4|35131.2|35048.2|35141.5|35051.9|35129.7|35035.4|191
1705880400000|2024-01-21 23:40:00|35131|35047.8|35137.7|35052.6|35139.3|35053|35130.4|35036.7|127
1705880700000|2024-01-21 23:45:00|35137.4|35052.5|35134.4|35051.8|35139.5|35053.9|35133.3|35046.6|196
1705881000000|2024-01-21 23:50:00|35134|35051.7|35134.9|35051.6|35136.5|35053.2|35131.3|35044.4|164
1705881300000|2024-01-21 23:55:00|35135.8|35051.3|35132.8|35049.6|35137.5|35052.9|35131.9|35044.2|209
1705881600000|2024-01-22 00:00:00|35132.5|35049.5|35119|35041.2|35133.5|35050.5|35119|35036.3|295
1705881900000|2024-01-22 00:05:00|35119.4|35042.1|35115.2|35037|35121.7|35042.7|35112.9|35034.5|264
1705882200000|2024-01-22 00:10:00|35117.5|35035.6|35117.6|35040.2|35121.9|35040.2|35113|35017|253
1705882500000|2024-01-22 00:15:00|35117.9|35040.1|35118.7|35038.5|35119.9|35040.2|35114|35034.8|251
1705882800000|2024-01-22 00:20:00|35118.8|35040.4|35126.3|35047.1|35126.4|35047.4|35115.7|35037.9|202
1705883100000|2024-01-22 00:25:00|35126.5|35048|35125.7|35050.4|35131.6|35052.5|35124.3|35046.8|188
1705883400000|2024-01-22 00:30:00|35128.4|35049.8|35123.8|35043.3|35130|35050.9|35122.9|35043|204
1705883700000|2024-01-22 00:35:00|35123.7|35043.9|35115.7|35045.3|35124|35045.3|35115.6|35039.2|198
1705884000000|2024-01-22 00:40:00|35115.6|35045.4|35112.5|35038.3|35119.2|35045.4|35106.8|35036.8|280
1705884300000|2024-01-22 00:45:00|35111|35038.7|35102.5|35032.5|35112.6|35040.5|35101|35031|316
1705884600000|2024-01-22 00:50:00|35102.9|35032.9|35100.9|35030.9|35106.6|35034.5|35097.8|35027.6|288
1705884900000|2024-01-22 00:55:00|35100.7|35030.7|35096|35026|35101.2|35031.2|35091.1|35021.1|331
1705885200000|2024-01-22 01:00:00|35095.9|35025.9|35092.7|35022.7|35097.8|35027.8|35090.8|35020.8|356
1705885500000|2024-01-22 01:05:00|35092.8|35022.8|35086.6|35016.6|35096.1|35025.7|35086.4|35016.4|286
1705885800000|2024-01-22 01:10:00|35086.2|35016.2|35085.4|35015.3|35088.7|35018.3|35083.2|35013.2|317
1705886100000|2024-01-22 01:15:00|35085.5|35015.5|35090.2|35020.2|35094|35023.7|35085.5|35015.4|329
1705886400000|2024-01-22 01:20:00|35091.8|35021.8|35087.9|35037.9|35096.7|35041.1|35081.7|35020.1|283
1705886700000|2024-01-22 01:25:00|35088|35038|35088.6|35038.6|35094.3|35044.3|35087.9|35037.9|251
1705887000000|2024-01-22 01:30:00|35086.9|35036.9|35084.9|35034.9|35090.3|35040.1|35081.7|35031.7|239
1705887300000|2024-01-22 01:35:00|35084.8|35034.8|35085.2|35035.2|35088.2|35038.2|35082.4|35032.4|225
1705887600000|2024-01-22 01:40:00|35084.9|35034.9|35081.7|35031.7|35090.6|35040.6|35080.3|35030.3|215
1705887900000|2024-01-22 01:45:00|35081.6|35031.6|35075.5|35025.5|35082.1|35032.1|35073|35023|208
1705888200000|2024-01-22 01:50:00|35075.9|35025.9|35080.8|35030.8|35084.2|35034.2|35074.2|35024.2|170
1705888500000|2024-01-22 01:55:00|35081|35031|35083.6|35033.5|35087.3|35037.3|35081|35031|254
1705888800000|2024-01-22 02:00:00|35083.3|35033.3|35089.7|35039.7|35091.6|35041.6|35080.3|35030.3|208
1705889100000|2024-01-22 02:05:00|35088.9|35038.9|35072.2|35022.2|35091.2|35041.2|35069.7|35019.7|188
1705889400000|2024-01-22 02:10:00|35072.4|35022.4|35070.8|35020.8|35077.6|35027.6|35068.8|35018.8|257
1705889700000|2024-01-22 02:15:00|35070.7|35020.7|35057.1|35007.1|35071|35021|35056.2|35006.2|207
1705890000000|2024-01-22 02:20:00|35057.4|35007.4|35051.7|35001.7|35058.4|35008.4|35050.7|35000.7|238
1705890300000|2024-01-22 02:25:00|35050.8|35000.8|35054.4|35004.4|35055.9|35005.9|35050.3|35000.3|178
1705890600000|2024-01-22 02:30:00|35054.3|35004.3|35061.5|35011.5|35063.5|35013.5|35054.2|35004.2|265
1705890900000|2024-01-22 02:35:00|35061.3|35011.3|35059.3|35009.3|35063.6|35013.6|35059.3|35009.3|218
1705891200000|2024-01-22 02:40:00|35059.4|35009.4|35058.3|35008.3|35060.2|35010.2|35056|35006|214
1705891500000|2024-01-22 02:45:00|35057.9|35007.9|35055.3|35005.3|35058.6|35008.6|35053.2|35003.2|179
1705891800000|2024-01-22 02:50:00|35056.5|35006.5|35055.6|35005.6|35060.9|35010.9|35053.3|35003.3|182
1705892100000|2024-01-22 02:55:00|35055.4|35005.4|35058.5|35008.5|35058.5|35008.5|35053.2|35003.2|243
1705892400000|2024-01-22 03:00:00|35058.4|35008.4|35059.9|35009.9|35062.8|35012.8|35054.4|35004.4|212
1705892700000|2024-01-22 03:05:00|35059.4|35009.4|35062.3|35012.3|35062.9|35012.9|35057.1|35007.1|167
1705893000000|2024-01-22 03:10:00|35062.2|35012.2|35065.5|35015.5|35067.1|35017.1|35060.9|35010.9|208
1705893300000|2024-01-22 03:15:00|35066.3|35016.3|35065.6|35015.6|35067.1|35017.1|35062.1|35012.1|218
1705893600000|2024-01-22 03:20:00|35063.5|35013.5|35066.9|35016.9|35069.8|35019.8|35062|35012|204
1705893900000|2024-01-22 03:25:00|35067|35017|35068.3|35018.3|35069.3|35019.3|35064.4|35014.4|171
1705894200000|2024-01-22 03:30:00|35067.3|35017.3|35063.4|35013.4|35068.8|35018.8|35060.8|35010.8|172
1705894500000|2024-01-22 03:35:00|35063.5|35013.5|35064.3|35014.3|35067|35017|35060.9|35010.9|173
1705894800000|2024-01-22 03:40:00|35064.4|35014.4|35072.1|35022.1|35075|35025|35062.5|35012.5|250
1705895100000|2024-01-22 03:45:00|35071.6|35021.6|35071.9|35021.9|35072.8|35022.8|35069.4|35019.4|158
1705895400000|2024-01-22 03:50:00|35071.8|35021.8|35076.5|35026.5|35077.1|35027.1|35070.6|35020.6|117
1705895700000|2024-01-22 03:55:00|35076|35026|35074.9|35024.9|35077.1|35027.1|35073.8|35023.8|154
1705896000000|2024-01-22 04:00:00|35074.8|35024.8|35076.5|35026.5|35076.6|35026.6|35073.8|35023.8|159
1705896300000|2024-01-22 04:05:00|35076.6|35026.6|35067.7|35017.7|35076.6|35026.6|35067.7|35017.7|106
1705896600000|2024-01-22 04:10:00|35068.9|35018.9|35067|35017|35069.1|35019.1|35065.7|35015.7|99
1705896900000|2024-01-22 04:15:00|35068|35018|35073.8|35023.8|35077.2|35027.2|35065.9|35015.9|125
1705897200000|2024-01-22 04:20:00|35073.7|35023.7|35071.4|35021.4|35073.8|35023.8|35068.9|35018.9|125
1705897500000|2024-01-22 04:25:00|35071.2|35021.2|35069.2|35019.2|35072.3|35022.3|35068.7|35018.7|98
1705897800000|2024-01-22 04:30:00|35069.3|35019.3|35073.7|35023.7|35075.3|35025.3|35069.2|35019.2|148
1705898100000|2024-01-22 04:35:00|35074|35024|35075.4|35025.4|35077.5|35027.5|35071.7|35021.7|163
1705898400000|2024-01-22 04:40:00|35075.2|35025.2|35075.8|35025.8|35078.9|35028.9|35073.9|35023.9|214
1705898700000|2024-01-22 04:45:00|35076|35026|35077|35027|35078.9|35028.9|35073.9|35023.9|196
1705899000000|2024-01-22 04:50:00|35076.9|35026.9|35072.8|35022.8|35077|35027|35069.8|35019.8|134
1705899300000|2024-01-22 04:55:00|35071.4|35021.4|35072.5|35022.5|35073.7|35023.7|35070.5|35020.5|171
1705899600000|2024-01-22 05:00:00|35072|35022|35073.5|35023.5|35076.7|35026.7|35071.2|35021.2|168
1705899900000|2024-01-22 05:05:00|35072.5|35022.5|35073.7|35023.7|35076|35026|35072.5|35022.5|125
1705900200000|2024-01-22 05:10:00|35073.6|35023.6|35069.5|35019.5|35074.4|35024.4|35065.9|35015.9|199
1705900500000|2024-01-22 05:15:00|35069.6|35019.6|35075.8|35025.8|35076.9|35026.9|35069.6|35019.6|197
1705900800000|2024-01-22 05:20:00|35075.9|35025.9|35072|35022|35076.9|35026.9|35072|35022|148
1705901100000|2024-01-22 05:25:00|35072.3|35022.3|35079.5|35029.5|35081|35030.7|35071.8|35021.8|206
1705901400000|2024-01-22 05:30:00|35079.6|35029.6|35071.1|35021.1|35082.9|35032.9|35071.1|35021.1|210
1705901700000|2024-01-22 05:35:00|35071.3|35021.3|35081.1|35031.1|35081.2|35031.2|35071|35021|183
1705902000000|2024-01-22 05:40:00|35081|35031|35081.1|35031.1|35081.3|35031.3|35078.2|35028.2|169
1705902300000|2024-01-22 05:45:00|35081.2|35031.2|35083.7|35033.7|35086|35036|35081.2|35031.2|179
1705902600000|2024-01-22 05:50:00|35084.9|35034.9|35094.5|35044.5|35094.6|35044.6|35083.7|35033.7|176
1705902900000|2024-01-22 05:55:00|35093.1|35043.1|35083.6|35033.6|35093.1|35043.1|35083.1|35033.1|222
1705903200000|2024-01-22 06:00:00|35083.7|35033.7|35073.9|35023.9|35084.8|35034.8|35073.6|35023.6|244
1705903500000|2024-01-22 06:05:00|35074|35024|35085.6|35035.6|35090.2|35040.2|35073.6|35023.6|368
1705903800000|2024-01-22 06:10:00|35085.8|35035.8|35086.6|35036.6|35087.6|35037.6|35082.8|35032.8|366
1705904100000|2024-01-22 06:15:00|35086.5|35036.5|35084.1|35034.1|35089.4|35039.4|35083.5|35033.5|365
1705904400000|2024-01-22 06:20:00|35084.2|35034.2|35081.7|35031.7|35088.7|35038.7|35081.7|35031.7|284
1705904700000|2024-01-22 06:25:00|35081.8|35031.8|35062.1|35012.1|35081.8|35031.8|35061.6|35011.6|355
1705905000000|2024-01-22 06:30:00|35062.8|35012.8|35072.7|35022.7|35073.9|35023.9|35057.1|35007.1|409
1705905300000|2024-01-22 06:35:00|35072.3|35022.3|35079.3|35029.3|35079.5|35029.5|35070.7|35020.7|282
1705905600000|2024-01-22 06:40:00|35079.1|35029.1|35075.6|35025.6|35079.5|35029.5|35074.3|35024.3|326
1705905900000|2024-01-22 06:45:00|35075.4|35025.4|35070.2|35020.2|35079.9|35029.9|35068.7|35018.7|340
1705906200000|2024-01-22 06:50:00|35069.9|35019.9|35071.7|35021.7|35073.5|35023.5|35062.9|35012.6|292
1705906500000|2024-01-22 06:55:00|35071.6|35021.6|35077|35027|35080.4|35030.4|35068.9|35018.3|359
1705906800000|2024-01-22 07:00:00|35076.8|35026.8|35070.4|35020.4|35088.5|35038.5|35066.2|35016.2|688
1705907100000|2024-01-22 07:05:00|35069.2|35019.2|35059.7|35009.7|35072.7|35022.7|35054.4|35004.4|570
1705907400000|2024-01-22 07:10:00|35059.2|35009.2|35049.2|34999.2|35060.1|35010.1|35045.7|34995.7|518
1705907700000|2024-01-22 07:15:00|35047.2|34997.2|35020.4|34970.4|35047.2|34997.2|35008.2|34958.2|461
1705908000000|2024-01-22 07:20:00|35020.5|34970.5|35027.5|34977.5|35031.7|34981.7|35015.8|34965.8|534
1705908300000|2024-01-22 07:25:00|35027|34977|35032.1|34982.1|35033.8|34983.8|35024.2|34974.2|472
1705908600000|2024-01-22 07:30:00|35030.5|34980.5|35032.1|35012.1|35041.6|35014.2|35025.4|34975.4|500
1705908900000|2024-01-22 07:35:00|35032.2|35012.2|35053.5|35033.5|35055.9|35035.9|35032.2|35012.2|452
1705909200000|2024-01-22 07:40:00|35053|35033|35039.8|35019.8|35053|35033|35035.7|35015.7|454
1705909500000|2024-01-22 07:45:00|35039.9|35019.9|35050.2|35030.2|35051.8|35031.8|35039.9|35019.9|364
1705909800000|2024-01-22 07:50:00|35050.3|35030.3|35049.8|35029.8|35054.7|35034.7|35039.5|35019.5|392
1705910100000|2024-01-22 07:55:00|35049.9|35029.9|35064.5|35044.5|35066.7|35046.7|35046.8|35026.8|482
1705910400000|2024-01-22 08:00:00|35064.7|35044.7|35074.7|35054.7|35076.1|35056.1|35054.1|35034.1|504
1705910700000|2024-01-22 08:05:00|35075.1|35055.1|35095.6|35075.6|35102|35082|35066.6|35046.6|582
1705911000000|2024-01-22 08:10:00|35095.7|35075.7|35083.5|35063.5|35097.9|35077.9|35080.3|35060.3|447
1705911300000|2024-01-22 08:15:00|35083.4|35063.4|35050.4|35030.4|35089.5|35069.5|35047.2|35027.2|414
1705911600000|2024-01-22 08:20:00|35050.5|35030.5|35038.3|35018.3|35051.4|35031.4|35036.9|35016.9|408
1705911900000|2024-01-22 08:25:00|35037.8|35017.8|35041.4|35021.4|35049.1|35029.1|35034.5|35014.5|457
1705912200000|2024-01-22 08:30:00|35041.2|35021.2|35070.8|35050.8|35074.3|35054.3|35041.2|35021.2|548
1705912500000|2024-01-22 08:35:00|35071|35051|35074.9|35054.9|35080.2|35060.2|35066.8|35046.8|583
1705912800000|2024-01-22 08:40:00|35075|35055|35081.5|35061.5|35081.5|35061.5|35069.4|35049.4|605
1705913100000|2024-01-22 08:45:00|35081.7|35061.7|35105.4|35085.4|35106|35086|35070.6|35050.6|585
1705913400000|2024-01-22 08:50:00|35105.5|35085.5|35115.4|35095.4|35118.1|35098.1|35105.1|35085.1|422
1705913700000|2024-01-22 08:55:00|35115.1|35095.1|35097.9|35077.9|35121.8|35101.8|35097.6|35077.6|438
1705914000000|2024-01-22 09:00:00|35098|35078|35100.5|35080.5|35106.7|35086.7|35090.5|35070.5|483
1705914300000|2024-01-22 09:05:00|35100.6|35080.6|35089.9|35069.9|35103.7|35083.7|35089.9|35069.9|326
1705914600000|2024-01-22 09:10:00|35090.3|35070.3|35093.7|35073.7|35099.2|35079.2|35090.2|35070.2|361
1705914900000|2024-01-22 09:15:00|35094|35074|35070.9|35050.9|35094.6|35074.6|35070.3|35050.3|280
1705915200000|2024-01-22 09:20:00|35070.8|35050.8|35091.2|35071.2|35093.6|35073.6|35068.8|35048.8|303
1705915500000|2024-01-22 09:25:00|35091.5|35071.5|35107|35087|35108|35088|35091.5|35071.5|325
1705915800000|2024-01-22 09:30:00|35107.4|35087.4|35105|35085|35121|35101|35099.6|35079.6|401
1705916100000|2024-01-22 09:35:00|35105.1|35085.1|35110.4|35090.4|35115.3|35095.3|35099.9|35079.9|440
1705916400000|2024-01-22 09:40:00|35110.3|35090.3|35111|35091|35116.9|35096.9|35100.3|35080.3|444
1705916700000|2024-01-22 09:45:00|35111.6|35091.6|35119.3|35099.3|35121.3|35101.3|35111|35091|393
1705917000000|2024-01-22 09:50:00|35118.8|35098.8|35105.5|35085.5|35120.3|35100.3|35104.3|35084.3|367
1705917300000|2024-01-22 09:55:00|35105.4|35085.4|35102.4|35082.4|35105.9|35085.9|35093.6|35073.6|320
1705917600000|2024-01-22 10:00:00|35103.2|35083.2|35096.9|35076.9|35114.4|35094.4|35096.8|35076.8|341
1705917900000|2024-01-22 10:05:00|35097.1|35077.1|35070|35050|35106.4|35086.4|35065.8|35045.8|370
1705918200000|2024-01-22 10:10:00|35069.9|35049.9|35071.1|35051.1|35080.1|35060.1|35058.1|35038.1|412
1705918500000|2024-01-22 10:15:00|35071.4|35051.4|35084.6|35064.6|35090.6|35070.6|35070.4|35050.4|347
1705918800000|2024-01-22 10:20:00|35085|35065|35096.4|35076.4|35099.6|35079.6|35083.2|35063.2|354
1705919100000|2024-01-22 10:25:00|35096.9|35076.9|35097.1|35077.1|35105.4|35085.4|35095.8|35075.8|338
1705919400000|2024-01-22 10:30:00|35097.6|35077.6|35108|35088|35108|35088|35092.8|35072.8|383
1705919700000|2024-01-22 10:35:00|35108.1|35088.1|35100.6|35080.6|35113|35093|35092.3|35072.3|357
1705920000000|2024-01-22 10:40:00|35100.9|35080.9|35088.7|35068.7|35104.5|35084.5|35088|35068|371
1705920300000|2024-01-22 10:45:00|35088.8|35068.8|35096.9|35076.9|35097.5|35077.5|35086.7|35066.7|364
1705920600000|2024-01-22 10:50:00|35097.3|35077.3|35097.7|35077.7|35104.4|35084.4|35096.3|35076.3|407
1705920900000|2024-01-22 10:55:00|35097.6|35077.6|35124|35104|35126.3|35106.3|35097.5|35077.5|426
1705921200000|2024-01-22 11:00:00|35124.2|35104.2|35110.9|35090.9|35131.5|35111.5|35110.5|35090.5|353
1705921500000|2024-01-22 11:05:00|35110.5|35090.5|35102.7|35082.7|35113.7|35093.7|35101.9|35081.9|342
1705921800000|2024-01-22 11:10:00|35102.8|35082.8|35102.4|35082.4|35110.1|35090.1|35100.4|35080.4|324
1705922100000|2024-01-22 11:15:00|35102.3|35082.3|35108.4|35088.4|35108.4|35088.4|35100.2|35080.2|405
1705922400000|2024-01-22 11:20:00|35108.2|35088.2|35116.4|35096.4|35118.1|35098.1|35106|35086|388
1705922700000|2024-01-22 11:25:00|35116.6|35096.6|35132.6|35112.6|35138.2|35118.2|35115.8|35095.8|458
1705923000000|2024-01-22 11:30:00|35132.8|35112.8|35137.9|35117.9|35147.2|35127.2|35131.8|35111.8|359
1705923300000|2024-01-22 11:35:00|35138|35118|35143.1|35123.1|35143.5|35123.5|35128.3|35108.3|453
1705923600000|2024-01-22 11:40:00|35143.2|35123.2|35146.5|35126.5|35154.6|35134.6|35142.3|35122.3|549
1705923900000|2024-01-22 11:45:00|35146.3|35126.3|35129|35109|35147.6|35127.6|35124.6|35104.6|444
1705924200000|2024-01-22 11:50:00|35128.9|35108.9|35124.4|35104.4|35133.8|35113.8|35123.5|35103.5|411
1705924500000|2024-01-22 11:55:00|35124.9|35104.9|35138.7|35118.7|35139.7|35119.7|35121.2|35101.2|326
1705924800000|2024-01-22 12:00:00|35138.6|35118.6|35193.2|35173.2|35193.2|35173.2|35135.6|35115.6|493
1705925100000|2024-01-22 12:05:00|35192.7|35172.7|35189.3|35169.3|35202.1|35182.1|35184.3|35164.3|389
1705925400000|2024-01-22 12:10:00|35189.4|35169.4|35188|35168|35195|35175|35179.6|35159.6|434
1705925700000|2024-01-22 12:15:00|35187.9|35167.9|35194|35174|35210.7|35190.7|35185.9|35165.9|459
1705926000000|2024-01-22 12:20:00|35193.7|35173.7|35155.3|35135.3|35194.4|35174.4|35142.6|35122.6|436
1705926300000|2024-01-22 12:25:00|35155.6|35135.6|35182.4|35162.4|35190|35170|35154|35134|464
1705926600000|2024-01-22 12:30:00|35182.5|35162.5|35189.6|35169.6|35190.1|35170.1|35173.4|35153.4|581
1705926900000|2024-01-22 12:35:00|35189.7|35169.7|35201.2|35181.2|35204.1|35184.1|35188|35168|408
1705927200000|2024-01-22 12:40:00|35201.5|35181.5|35187.3|35167.3|35202.2|35182.2|35185.7|35165.7|525
1705927500000|2024-01-22 12:45:00|35187.4|35167.4|35210|35190|35212.2|35192.2|35186|35166|611
1705927800000|2024-01-22 12:50:00|35209.6|35189.6|35229.7|35209.7|35232.6|35212.6|35208.8|35188.8|434
1705928100000|2024-01-22 12:55:00|35230.2|35210.2|35234.4|35214.4|35246|35226|35224.9|35204.9|455
1705928400000|2024-01-22 13:00:00|35234.6|35214.6|35253|35233|35253.1|35233.1|35226.2|35206.2|501
1705928700000|2024-01-22 13:05:00|35252.8|35232.8|35243.5|35223.5|35254.4|35234.4|35232|35212|548
1705929000000|2024-01-22 13:10:00|35243.6|35223.6|35254.7|35234.7|35259.9|35239.9|35241.7|35221.7|504
1705929300000|2024-01-22 13:15:00|35254.3|35234.3|35245.5|35225.5|35257|35237|35243.4|35223.4|460
1705929600000|2024-01-22 13:20:00|35245.9|35225.9|35220.9|35200.9|35252.1|35232.1|35215.9|35195.9|510
1705929900000|2024-01-22 13:25:00|35220.8|35200.8|35221.4|35201.4|35234.8|35214.8|35217.5|35197.5|471
1705930200000|2024-01-22 13:30:00|35221.7|35201.7|35239.3|35219.3|35239.7|35219.7|35217.3|35197.3|534
1705930500000|2024-01-22 13:35:00|35239.2|35219.2|35216.3|35196.3|35239.7|35219.7|35207.3|35187.3|547
1705930800000|2024-01-22 13:40:00|35216.1|35196.1|35205.2|35185.2|35221.7|35201.7|35203|35183|439
1705931100000|2024-01-22 13:45:00|35205.1|35185.1|35204.7|35184.7|35214.9|35194.9|35200.5|35180.5|421
1705931400000|2024-01-22 13:50:00|35204.9|35184.9|35186.8|35166.8|35208.2|35188.2|35185.7|35165.7|545
1705931700000|2024-01-22 13:55:00|35186.7|35166.7|35190|35170|35190|35170|35177.5|35157.5|482
1705932000000|2024-01-22 14:00:00|35189.7|35169.7|35213.3|35193.3|35214.9|35194.9|35189.4|35169.4|436
1705932300000|2024-01-22 14:05:00|35211.7|35191.7|35214.4|35194.4|35220.4|35200.4|35208.2|35188.2|368
1705932600000|2024-01-22 14:10:00|35214.5|35194.5|35190.9|35170.9|35217.7|35197.7|35185.8|35165.8|554
1705932900000|2024-01-22 14:15:00|35191.2|35171.2|35193.7|35173.7|35198.5|35178.5|35187.7|35167.7|483
1705933200000|2024-01-22 14:20:00|35194.1|35174.1|35178.9|35158.9|35198.3|35178.3|35178.5|35158.5|466
1705933500000|2024-01-22 14:25:00|35178.6|35158.6|35162.6|35142.6|35181.3|35161.3|35161.2|35141.2|438
1705933800000|2024-01-22 14:30:00|35162.8|35142.8|35156.7|35136.7|35166.6|35146.6|35154.4|35134.4|521
1705934100000|2024-01-22 14:35:00|35156.6|35136.6|35158.2|35138.2|35161.4|35141.4|35149.7|35129.7|497
1705934400000|2024-01-22 14:40:00|35158.1|35138.1|35173.4|35153.4|35187.1|35167.1|35153.6|35133.6|566
1705934700000|2024-01-22 14:45:00|35173.2|35153.2|35161.7|35141.7|35176.4|35156.4|35160.6|35140.6|517
1705935000000|2024-01-22 14:50:00|35162|35142|35161.6|35141.6|35165.4|35145.4|35153.3|35133.3|439
1705935300000|2024-01-22 14:55:00|35161.5|35141.5|35168.8|35148.8|35173.7|35153.7|35158|35138|372
1705935600000|2024-01-22 15:00:00|35169.3|35149.3|35178.7|35158.7|35183.9|35163.9|35169.3|35149.3|458
1705935900000|2024-01-22 15:05:00|35178.8|35158.8|35178.4|35158.4|35181.4|35161.4|35163|35143|435
1705936200000|2024-01-22 15:10:00|35178.1|35158.1|35154.6|35134.6|35179.5|35159.5|35152.3|35132.3|469
1705936500000|2024-01-22 15:15:00|35154.7|35134.7|35160|35140|35160.5|35140.5|35142.9|35122.9|435
1705936800000|2024-01-22 15:20:00|35159|35139|35156.5|35136.5|35160.5|35140.5|35154.3|35134.3|474
1705937100000|2024-01-22 15:25:00|35156.7|35136.7|35161.4|35141.4|35163.4|35143.4|35152.6|35132.6|492
1705937400000|2024-01-22 15:30:00|35161.5|35141.5|35202.7|35182.7|35205.2|35185.2|35160.6|35140.6|629
1705937700000|2024-01-22 15:35:00|35201.9|35181.9|35171.4|35151.4|35201.9|35181.9|35170.8|35150.8|595
1705938000000|2024-01-22 15:40:00|35171.1|35151.1|35190.9|35170.9|35191.1|35171.1|35171.1|35151.1|678
1705938300000|2024-01-22 15:45:00|35190.6|35170.6|35184.4|35164.4|35200.9|35180.9|35183.4|35163.4|549
1705938600000|2024-01-22 15:50:00|35184.5|35164.5|35196.2|35176.2|35196.7|35176.7|35183.8|35163.8|409
1705938900000|2024-01-22 15:55:00|35196.7|35176.7|35217.1|35197.1|35229.8|35209.8|35190.8|35170.8|474
1705939200000|2024-01-22 16:00:00|35217.3|35197.3|35225.9|35205.9|35229|35209|35204.7|35184.7|495
1705939500000|2024-01-22 16:05:00|35225.8|35205.8|35204.4|35184.4|35225.8|35205.8|35202.2|35182.2|354
1705939800000|2024-01-22 16:10:00|35204.3|35184.3|35199.7|35179.7|35205.9|35185.9|35199.1|35179.1|289
1705940100000|2024-01-22 16:15:00|35199.5|35179.5|35214.2|35194.2|35218.8|35198.8|35199.5|35179.5|339
1705940400000|2024-01-22 16:20:00|35214|35194|35205.4|35185.4|35214.8|35194.8|35205.4|35185.4|214
1705940700000|2024-01-22 16:25:00|35205.6|35185.6|35190.7|35170.7|35205.6|35185.6|35187.1|35167.1|305
1705941000000|2024-01-22 16:30:00|35190.8|35170.8|35196.3|35176.3|35198.5|35178.5|35190|35170|306
1705941300000|2024-01-22 16:35:00|35196.4|35176.4|35200.2|35180.2|35201.8|35181.8|35194.9|35174.9|236
1705941600000|2024-01-22 16:40:00|35200.3|35180.3|35212.9|35192.9|35213.3|35193.3|35200.1|35180.1|335
1705941900000|2024-01-22 16:45:00|35213.1|35193.1|35229.6|35209.6|35230.5|35210.5|35209|35189|335
1705942200000|2024-01-22 16:50:00|35229.9|35209.9|35220.3|35200.3|35230.1|35210.1|35211.8|35191.8|356
1705942500000|2024-01-22 16:55:00|35220.2|35200.2|35208.5|35188.5|35220.3|35200.3|35206|35186|326
1705942800000|2024-01-22 17:00:00|35208.7|35188.7|35225.2|35175.2|35226.5|35191|35206.9|35172.5|307
1705943100000|2024-01-22 17:05:00|35225.3|35175.3|35227.5|35177.5|35232.5|35182.5|35225.1|35175.1|311
1705943400000|2024-01-22 17:10:00|35227.1|35177.1|35225.9|35175.9|35232.1|35182.1|35225.9|35175.9|216
1705943700000|2024-01-22 17:15:00|35225.7|35175.7|35209.5|35189.5|35227.5|35194.2|35208.7|35175.6|226
1705944000000|2024-01-22 17:20:00|35209.3|35189.3|35198.6|35178.6|35209.7|35189.7|35197.6|35177.6|205
1705944300000|2024-01-22 17:25:00|35198.4|35178.4|35198.6|35178.6|35202.2|35182.2|35198|35178|278
1705944600000|2024-01-22 17:30:00|35198.2|35178.2|35192|35172|35198.7|35178.7|35189.7|35169.7|204
1705944900000|2024-01-22 17:35:00|35192.5|35172.5|35193.8|35173.8|35199.1|35179.1|35191.6|35171.6|243
1705945200000|2024-01-22 17:40:00|35193.5|35173.5|35194.4|35174.4|35199.2|35179.2|35191.5|35171.5|280
1705945500000|2024-01-22 17:45:00|35194.7|35174.7|35195.9|35175.9|35196|35176|35191.5|35171.5|196
1705945800000|2024-01-22 17:50:00|35196|35176|35192.3|35172.3|35200.4|35180.4|35191.5|35171.5|222
1705946100000|2024-01-22 17:55:00|35192.1|35172.1|35200.7|35180.7|35200.7|35180.7|35192.1|35172.1|208
1705946400000|2024-01-22 18:00:00|35200.9|35180.9|35214.8|35194.8|35216.4|35196.4|35200.5|35180.5|340
1705946700000|2024-01-22 18:05:00|35214.1|35194.1|35218.4|35198.4|35219.3|35199.3|35210.3|35190.3|284
1705947000000|2024-01-22 18:10:00|35218.1|35198.1|35211.6|35191.6|35218.2|35198.2|35209.1|35189.1|229
1705947300000|2024-01-22 18:15:00|35211.9|35191.9|35214.8|35194.8|35215.1|35195.1|35207.9|35187.9|212
1705947600000|2024-01-22 18:20:00|35214.9|35194.9|35222.5|35202.5|35223.6|35203.6|35214.9|35194.9|282
1705947900000|2024-01-22 18:25:00|35222.6|35202.6|35232.1|35212.1|35233.3|35213.3|35220.5|35200.5|264
1705948200000|2024-01-22 18:30:00|35232|35212|35233.7|35213.7|35235.8|35215.8|35228.5|35208.5|315
1705948500000|2024-01-22 18:35:00|35233.6|35213.6|35229.7|35209.7|35235.1|35215.1|35227.8|35207.8|274
1705948800000|2024-01-22 18:40:00|35229.3|35209.3|35231.6|35211.6|35233.6|35213.6|35228.8|35208.8|318
1705949100000|2024-01-22 18:45:00|35232|35212|35230.5|35210.5|35233.7|35213.7|35228.2|35208.2|299
1705949400000|2024-01-22 18:50:00|35230.1|35210.1|35226.8|35206.8|35232.7|35212.7|35226.4|35206.4|235
1705949700000|2024-01-22 18:55:00|35227.4|35207.4|35221.9|35201.9|35229.2|35209.2|35221.4|35201.4|166
1705950000000|2024-01-22 19:00:00|35221.6|35201.6|35226.5|35206.5|35234.1|35214.1|35220.4|35200.4|232
1705950300000|2024-01-22 19:05:00|35225.4|35205.4|35226.9|35206.9|35227.9|35207.9|35224.6|35204.6|118
1705950600000|2024-01-22 19:10:00|35226.7|35206.7|35233.5|35213.5|35234.5|35214.5|35226.6|35206.6|320
1705950900000|2024-01-22 19:15:00|35233.7|35213.7|35237.1|35217.1|35237.5|35217.5|35232.6|35212.6|307
1705951200000|2024-01-22 19:20:00|35237.2|35217.2|35238.1|35218.1|35241.1|35221.1|35235.7|35215.7|333
1705951500000|2024-01-22 19:25:00|35238.2|35218.2|35239.3|35219.3|35239.7|35219.7|35236.5|35216.5|268
1705951800000|2024-01-22 19:30:00|35239.2|35219.2|35232.8|35212.8|35240.8|35220.8|35231.3|35211.3|287
1705952100000|2024-01-22 19:35:00|35232.6|35212.6|35226.9|35206.9|35234|35214|35226.6|35206.6|323
1705952400000|2024-01-22 19:40:00|35227.8|35207.8|35230.7|35210.7|35231.4|35211.4|35223.4|35203.4|256
1705952700000|2024-01-22 19:45:00|35230.6|35210.6|35230.7|35210.7|35231.6|35211.6|35226.9|35206.9|264
1705953000000|2024-01-22 19:50:00|35229.8|35209.8|35231.5|35211.5|35232.9|35212.9|35229.4|35209.4|230
1705953300000|2024-01-22 19:55:00|35231.7|35211.7|35235.7|35215.7|35236.4|35216.4|35228.5|35208.5|301
1705953600000|2024-01-22 20:00:00|35235.6|35215.6|35237.1|35217.1|35239.4|35219.4|35234.8|35214.8|341
1705953900000|2024-01-22 20:05:00|35237|35217|35236.1|35216.1|35241.1|35221.1|35236|35216|355
1705954200000|2024-01-22 20:10:00|35236.3|35216.3|35236.4|35216.4|35239.6|35219.6|35235.3|35215.3|292
1705954500000|2024-01-22 20:15:00|35236.3|35216.3|35236|35216|35238.9|35218.9|35235.7|35215.7|164
1705954800000|2024-01-22 20:20:00|35236.1|35216.1|35237|35217|35237.5|35217.5|35235.4|35215.4|200
1705955100000|2024-01-22 20:25:00|35237.1|35217.1|35235.2|35215.2|35238|35218|35234.4|35214.4|255
1705955400000|2024-01-22 20:30:00|35235.1|35215.1|35233.8|35213.8|35236.2|35216.2|35231.1|35211.1|228
1705955700000|2024-01-22 20:35:00|35233.6|35213.6|35236.5|35216.5|35236.8|35216.8|35232.1|35212.1|196
1705956000000|2024-01-22 20:40:00|35236.6|35216.6|35235.6|35215.6|35237|35217|35233.4|35213.4|288
1705956300000|2024-01-22 20:45:00|35235.5|35215.5|35238.3|35218.3|35238.5|35218.5|35234.1|35214.1|342
1705956600000|2024-01-22 20:50:00|35238.4|35218.4|35250.8|35200.8|35253.9|35220|35234.4|35199.1|396
1705956900000|2024-01-22 20:55:00|35250.9|35200.9|35248.1|35198.1|35251.8|35201.8|35246.2|35196.2|487
1705957200000|2024-01-22 21:00:00|35247.7|35197.7|35248.7|35198.7|35249.2|35199.2|35244.9|35194.9|333
1705957500000|2024-01-22 21:05:00|35249.1|35199.1|35249.8|35199.8|35252.2|35202.2|35248.2|35198.2|307
1705957800000|2024-01-22 21:10:00|35249.7|35199.7|35235.8|35215.8|35253.9|35215.8|35235.7|35197.5|257
1705958100000|2024-01-22 21:15:00|35236.2|35216.2|35252.6|35202.6|35257.7|35220.8|35235|35197.9|307
1705958400000|2024-01-22 21:20:00|35252.8|35202.8|35250.1|35200.1|35254.1|35217.6|35236.4|35198.4|291
1705958700000|2024-01-22 21:25:00|35250.2|35200.2|35252.8|35202.8|35254|35204|35249.4|35199.4|245
1705959000000|2024-01-22 21:30:00|35253|35203|35256.9|35206.9|35258.3|35218.5|35236.4|35200.2|467
1705959300000|2024-01-22 21:35:00|35256.6|35206.6|35257.9|35207.9|35258.5|35208.5|35254.2|35204.2|393
1705959600000|2024-01-22 21:40:00|35258|35208|35255.4|35205.4|35259.5|35222.7|35240.4|35202.7|315
1705959900000|2024-01-22 21:45:00|35255.2|35205.2|35255.4|35205.4|35257.9|35207.9|35252.8|35202.8|256
1705960200000|2024-01-22 21:50:00|35255.6|35205.6|35262.3|35206.6|35263.8|35213.1|35252.9|35202.6|441
1705960500000|2024-01-22 21:55:00|35258.9|35208.9|35285.1|35198.8|35290.1|35216.2|35254.7|35198.8|273
1705960800000|2024-01-22 22:00:00|35282.5|35198.1|35265.9|35206.5|35292.8|35206.5|35265.9|35187|20
1705961100000|2024-01-22 22:05:00|35264.5|35204.7|35309|35195.3|35312.2|35204.7|35264.1|35181.1|150
1705961400000|2024-01-22 22:10:00|35308.9|35196.8|35304.7|35190.5|35314.7|35198.1|35282.2|35171.6|296
1705961700000|2024-01-22 22:15:00|35303.7|35192.6|35295.5|35183|35304|35195.2|35295.4|35180.8|412
1705962000000|2024-01-22 22:20:00|35295.7|35183.1|35294.5|35201.5|35297.8|35201.6|35291.8|35180.2|238
1705962300000|2024-01-22 22:25:00|35294.4|35201.6|35300.7|35194.8|35311.4|35205.6|35293.1|35191.6|323
1705962600000|2024-01-22 22:30:00|35299.3|35195.2|35295.3|35194.6|35301.2|35197.1|35294.8|35188.3|370
1705962900000|2024-01-22 22:35:00|35295.4|35194.4|35299.3|35195.6|35301.3|35197.6|35294.3|35191.6|408
1705963200000|2024-01-22 22:40:00|35299.2|35195.4|35299.9|35196.5|35301.2|35197.9|35298.9|35191.2|452
1705963500000|2024-01-22 22:45:00|35299.8|35196.4|35293.7|35201.9|35300.8|35202.4|35291.8|35191|231
1705963800000|2024-01-22 22:50:00|35293.5|35201.8|35299.6|35193.8|35300.2|35202.1|35292|35191.2|214
1705964100000|2024-01-22 22:55:00|35298.5|35196.4|35284.8|35226.4|35310.9|35226.4|35280.8|35191.5|289
1705964400000|2024-01-22 23:00:00|35284.1|35219.9|35300.7|35217.5|35310.1|35226.6|35284.1|35191.3|434
1705964700000|2024-01-22 23:05:00|35300.6|35217.7|35285.9|35228.3|35300.6|35230.7|35283.5|35217.7|235
1705965000000|2024-01-22 23:10:00|35285.8|35228.2|35285.5|35223.4|35290.7|35228.2|35279.9|35217.7|199
1705965300000|2024-01-22 23:15:00|35285.6|35223.9|35285.1|35233.5|35291|35234.8|35282.8|35223.9|168
1705965600000|2024-01-22 23:20:00|35285.3|35233.2|35290.3|35228.5|35291.2|35233.5|35283.3|35226.3|91
1705965900000|2024-01-22 23:25:00|35290.4|35228.2|35286.8|35231.1|35290.8|35234.3|35283.2|35228|81
1705966200000|2024-01-22 23:30:00|35286.9|35231.2|35284.3|35234.3|35291.3|35237.2|35282.3|35228.3|146
1705966500000|2024-01-22 23:35:00|35284.1|35234.1|35284.9|35228|35292.9|35234.1|35281.3|35211|184
1705966800000|2024-01-22 23:40:00|35282.6|35231.1|35285.2|35229.1|35285.8|35235.8|35281.7|35228.1|99
1705967100000|2024-01-22 23:45:00|35285.4|35231.1|35289.7|35234.4|35291.8|35238|35282.8|35230.7|183
1705967400000|2024-01-22 23:50:00|35290.5|35235.2|35292.4|35237.2|35299.9|35243|35286.8|35226.4|241
1705967700000|2024-01-22 23:55:00|35292.8|35237.3|35298.1|35232.8|35303.8|35241.3|35290.5|35227|310
1705968000000|2024-01-23 00:00:00|35298.8|35232.4|35291.6|35241.4|35313.4|35241.4|35286.2|35218.1|529
1705968300000|2024-01-23 00:05:00|35294.2|35241.5|35297.3|35241.2|35304.1|35247.6|35294.1|35239.7|186
1705968600000|2024-01-23 00:10:00|35296.8|35240.9|35291.5|35241.5|35300.7|35246|35290|35238.1|335
1705968900000|2024-01-23 00:15:00|35291.8|35241.8|35293.5|35239.7|35301.1|35244.5|35289.8|35236.6|251
1705969200000|2024-01-23 00:20:00|35293.4|35239.6|35296.8|35245.3|35300.2|35245.4|35289.3|35235.7|230
1705969500000|2024-01-23 00:25:00|35296.4|35245.1|35301.8|35243.4|35305.3|35248.7|35293.5|35239|299
1705969800000|2024-01-23 00:30:00|35300|35243.1|35291.1|35232.4|35311|35245.6|35291.1|35232.4|268
1705970100000|2024-01-23 00:35:00|35291.2|35232.3|35293.6|35240.2|35297|35244.3|35287.9|35229.2|221
1705970400000|2024-01-23 00:40:00|35291.8|35240.3|35286.9|35236.9|35295.8|35244.5|35286.9|35235.3|213
1705970700000|2024-01-23 00:45:00|35287|35237|35288.7|35235.8|35290.7|35238.3|35285.5|35234.2|229
1705971000000|2024-01-23 00:50:00|35288.8|35235.5|35275.1|35223.1|35293.3|35239.7|35274.2|35223|729
1705971300000|2024-01-23 00:55:00|35273.6|35223.3|35282.7|35230.6|35284.3|35232.8|35273.4|35222.8|288
1705971600000|2024-01-23 01:00:00|35282.9|35230.5|35284.4|35234.4|35287|35236.4|35281.1|35229.2|245
1705971900000|2024-01-23 01:05:00|35285.2|35235.2|35269.9|35219.9|35288.8|35238.8|35269.7|35219.7|426
1705972200000|2024-01-23 01:10:00|35269.8|35219.8|35278.6|35228.6|35278.7|35228.7|35269.8|35219.8|315
1705972500000|2024-01-23 01:15:00|35278.7|35228.7|35283.2|35233.2|35286.6|35236.6|35278.7|35228.7|258
1705972800000|2024-01-23 01:20:00|35283.7|35233.7|35286.1|35236.1|35286.6|35236.6|35280.5|35230.5|373
1705973100000|2024-01-23 01:25:00|35287.4|35237.4|35285.4|35235.4|35289.3|35239.3|35281.5|35231.5|416
1705973400000|2024-01-23 01:30:00|35285.3|35235.3|35286.7|35236.7|35293.6|35243.6|35284|35234|459
1705973700000|2024-01-23 01:35:00|35286.5|35236.5|35287|35237|35287.9|35237.9|35279.2|35229.2|468
1705974000000|2024-01-23 01:40:00|35287.2|35237.2|35286.3|35236.3|35287.4|35237.4|35281.7|35231.7|423
1705974300000|2024-01-23 01:45:00|35285.9|35235.9|35284.6|35234.6|35287.6|35237.6|35281.3|35231.3|461
1705974600000|2024-01-23 01:50:00|35284.2|35234.2|35280.4|35230.4|35289.7|35239.7|35279|35229|373
1705974900000|2024-01-23 01:55:00|35280.5|35230.5|35249.9|35199.9|35281.4|35231.4|35249.6|35196|434
1705975200000|2024-01-23 02:00:00|35249.4|35199.4|35247.6|35197.6|35262.6|35212.6|35246|35196|367
1705975500000|2024-01-23 02:05:00|35247.1|35197.1|35250.8|35200.8|35251.7|35201.7|35244.9|35194.9|432
1705975800000|2024-01-23 02:10:00|35250.7|35200.7|35251.3|35201.3|35258.4|35208.4|35250.3|35200.3|343
1705976100000|2024-01-23 02:15:00|35251.2|35201.2|35237.9|35187.9|35252.1|35202.1|35236.3|35186.3|565
1705976400000|2024-01-23 02:20:00|35237.2|35187.2|35234.7|35184.7|35241.3|35191.3|35230.4|35180.4|580
1705976700000|2024-01-23 02:25:00|35234.6|35184.6|35234.5|35184.5|35237.8|35187.8|35232.4|35182.4|346
1705977000000|2024-01-23 02:30:00|35234.1|35184.1|35234.4|35182.7|35237.4|35187.2|35226.2|35177.6|504
1705977300000|2024-01-23 02:35:00|35234.5|35182.8|35230.8|35179.9|35235.2|35185.7|35223.6|35175.6|543
1705977600000|2024-01-23 02:40:00|35230.7|35179.8|35231.6|35180.2|35237|35187.2|35225.5|35173.8|410
1705977900000|2024-01-23 02:45:00|35232.1|35180.5|35231.9|35185.2|35236.7|35186.7|35222.6|35176.7|362
1705978200000|2024-01-23 02:50:00|35230.7|35184.4|35238.6|35188.7|35241.6|35194.6|35229.3|35178.4|410
1705978500000|2024-01-23 02:55:00|35238.8|35188.5|35257.6|35208|35262.1|35210.1|35235.4|35188|298
1705978800000|2024-01-23 03:00:00|35257.3|35205.9|35263.7|35206.8|35263.8|35209.4|35253.8|35202.5|312
1705979100000|2024-01-23 03:05:00|35262.1|35205.5|35263.2|35204.3|35273.2|35212.9|35256.7|35186.7|387
1705979400000|2024-01-23 03:10:00|35263.3|35204.8|35264.6|35209|35269.2|35211|35257.4|35203.8|478
1705979700000|2024-01-23 03:15:00|35265.8|35208.6|35254.3|35201.9|35265.8|35209.9|35247.4|35192.1|414
1705980000000|2024-01-23 03:20:00|35254.1|35201.3|35249|35199|35259.5|35203.5|35249|35198.7|292
1705980300000|2024-01-23 03:25:00|35249.3|35199.3|35252.9|35198.8|35254.7|35200.5|35248.3|35197.1|259
1705980600000|2024-01-23 03:30:00|35252.8|35198.6|35250|35196.8|35253.3|35201.7|35247.5|35195.9|254
1705980900000|2024-01-23 03:35:00|35249.1|35196.7|35239.4|35189.4|35249.4|35196.7|35234.2|35184|377
1705981200000|2024-01-23 03:40:00|35242.2|35189.8|35224.4|35158|35243.3|35192|35218.9|35153.3|357
1705981500000|2024-01-23 03:45:00|35223.3|35158.3|35222.5|35166.2|35228.8|35169.2|35217.6|35151.7|355
1705981800000|2024-01-23 03:50:00|35222.3|35166.1|35204.8|35152.9|35222.4|35168|35202.1|35149.3|738
1705982100000|2024-01-23 03:55:00|35205.8|35153.4|35207.5|35154.7|35211.3|35158.7|35198.5|35141.4|625
1705982400000|2024-01-23 04:00:00|35207.7|35152.4|35210|35157.8|35212.7|35159.9|35199.4|35147.4|689
1705982700000|2024-01-23 04:05:00|35207.5|35157.1|35196.8|35145.1|35213.1|35157.7|35196.8|35141.2|599
1705983000000|2024-01-23 04:10:00|35199.5|35147.4|35201.7|35150.9|35209.9|35153.6|35193|35140.9|606
1705983300000|2024-01-23 04:15:00|35200.5|35150.5|35202.3|35148.6|35205.8|35153.2|35196.3|35145.6|340
1705983600000|2024-01-23 04:20:00|35202.4|35148.4|35203.1|35150|35204.9|35153.5|35200.6|35148.1|153
1705983900000|2024-01-23 04:25:00|35203.3|35150.2|35205.2|35155.2|35208.8|35157.4|35200.4|35148|184
1705984200000|2024-01-23 04:30:00|35206.4|35154|35204.9|35149.9|35206.5|35154.8|35200.9|35148.3|205
1705984500000|2024-01-23 04:35:00|35205.8|35150.8|35200.8|35150.8|35206.3|35151.9|35200|35148.6|170
1705984800000|2024-01-23 04:40:00|35201.7|35151.7|35200.8|35147.6|35202.1|35152.1|35197.2|35145.7|172
1705985100000|2024-01-23 04:45:00|35201|35148|35198.2|35147.8|35201.7|35151.7|35196|35145.2|229
1705985400000|2024-01-23 04:50:00|35199.6|35147.6|35199.1|35145.4|35202.3|35151.1|35189.1|35136.8|477
1705985700000|2024-01-23 04:55:00|35199|35145.3|35189.7|35136.8|35199.2|35145.6|35184.1|35132.1|458
1705986000000|2024-01-23 05:00:00|35188.9|35136.7|35180.4|35128.7|35188.9|35136.7|35177.3|35124.8|635
1705986300000|2024-01-23 05:05:00|35180|35128.6|35178.5|35123.6|35186|35133.2|35177|35123.6|474
1705986600000|2024-01-23 05:10:00|35177.5|35122.6|35183|35133|35185|35133.2|35174|35122.6|495
1705986900000|2024-01-23 05:15:00|35183.5|35133.1|35185.8|35131.7|35186.9|35133.7|35177.7|35124.2|479
1705987200000|2024-01-23 05:20:00|35185.7|35131.6|35182.7|35129.3|35189|35137.2|35176.8|35123|678
1705987500000|2024-01-23 05:25:00|35182.5|35129.4|35176.1|35124.1|35183.8|35131.4|35172.6|35120|621
1705987800000|2024-01-23 05:30:00|35176.2|35123.7|35160.9|35107.5|35183.2|35128.4|35157.8|35107.1|526
1705988100000|2024-01-23 05:35:00|35161.9|35107.6|35154.4|35099|35163|35109.9|35147|35095.4|625
1705988400000|2024-01-23 05:40:00|35154.3|35098.9|35145.9|35092.2|35155.5|35102.9|35145.3|35091.7|621
1705988700000|2024-01-23 05:45:00|35147.3|35093.5|35142.4|35092.2|35151|35097.5|35141.8|35089.9|499
1705989000000|2024-01-23 05:50:00|35142.5|35092.5|35141.6|35087.9|35149.9|35097.9|35140.7|35087.6|484
1705989300000|2024-01-23 05:55:00|35142.1|35087.7|35136.3|35081.5|35149|35093.2|35127.9|35076.9|722
1705989600000|2024-01-23 06:00:00|35136.4|35081.8|35139.2|35089.2|35143|35092.9|35135.6|35080.3|667
1705989900000|2024-01-23 06:05:00|35138.2|35088.2|35146.2|35095.3|35153.2|35103.2|35136.9|35086.9|780
1705990200000|2024-01-23 06:10:00|35146.1|35095.2|35146.5|35096.5|35153.5|35103.5|35142.6|35092.6|680
1705990500000|2024-01-23 06:15:00|35146.6|35096.6|35146.5|35096.5|35153.3|35103.3|35145.1|35095.1|674
1705990800000|2024-01-23 06:20:00|35146.4|35096.4|35145.3|35095.3|35150.2|35100.2|35137.4|35087.4|479
1705991100000|2024-01-23 06:25:00|35145.1|35095.1|35136.9|35086.9|35147.3|35096.5|35136.9|35086.9|471
1705991400000|2024-01-23 06:30:00|35136.6|35086.6|35132.9|35082.9|35149.7|35099.7|35131.9|35081.5|524
1705991700000|2024-01-23 06:35:00|35134.2|35084.2|35131.7|35081.7|35139.4|35088.1|35130.1|35079.4|594
1705992000000|2024-01-23 06:40:00|35131.5|35081.5|35127.4|35074.9|35139|35086.2|35125.4|35070.7|682
1705992300000|2024-01-23 06:45:00|35127.5|35075.2|35103.8|35053.8|35128.6|35076.3|35098|35047.1|523
1705992600000|2024-01-23 06:50:00|35103.7|35053.7|35096.7|35046.7|35104.2|35054.2|35096.5|35046.4|617
1705992900000|2024-01-23 06:55:00|35096.8|35046.8|35090.1|35040.1|35098.8|35047.6|35087.3|35035.5|665
1705993200000|2024-01-23 07:00:00|35089.5|35039.5|35094.3|35044.3|35100.1|35050.1|35089.1|35039.1|607
1705993500000|2024-01-23 07:05:00|35093.8|35043.8|35094.3|35044.3|35098.9|35048.9|35092.6|35042.6|439
1705993800000|2024-01-23 07:10:00|35094.1|35044.1|35102.1|35052.1|35102.7|35052.7|35079.4|35029.4|534
1705994100000|2024-01-23 07:15:00|35102.4|35052.4|35112.2|35062.2|35113.8|35063.8|35092.3|35042.3|549
1705994400000|2024-01-23 07:20:00|35111.7|35061.7|35141.8|35091.8|35156.5|35106.5|35111.5|35061.5|568
1705994700000|2024-01-23 07:25:00|35141.7|35091.7|35131.9|35081.9|35158.8|35108.8|35130.3|35080.3|510
1705995000000|2024-01-23 07:30:00|35130.8|35080.8|35118.9|35098.9|35133.9|35101.5|35105|35068|573
1705995300000|2024-01-23 07:35:00|35119.6|35099.6|35145.4|35095.4|35150.1|35101.4|35119.5|35086.2|496
1705995600000|2024-01-23 07:40:00|35145.1|35095.1|35140.2|35120.2|35159.2|35120.6|35135.9|35094.6|440
1705995900000|2024-01-23 07:45:00|35140.3|35120.3|35165.7|35145.7|35174.6|35154.6|35130.4|35110.4|405
1705996200000|2024-01-23 07:50:00|35166|35146|35146.8|35126.8|35166.5|35146.5|35146.1|35126.1|392
1705996500000|2024-01-23 07:55:00|35147.1|35127.1|35128.3|35108.3|35148.2|35128.2|35127.7|35107.7|444
1705996800000|2024-01-23 08:00:00|35128.2|35108.2|35171.3|35151.3|35172.8|35152.8|35120|35100|518
1705997100000|2024-01-23 08:05:00|35171|35151|35211.3|35191.3|35211.4|35191.4|35168.7|35148.7|536
1705997400000|2024-01-23 08:10:00|35210.8|35190.8|35187.7|35167.7|35212.9|35192.9|35184.7|35164.7|445
1705997700000|2024-01-23 08:15:00|35187.6|35167.6|35203.1|35183.1|35208|35188|35187.6|35167.6|377
1705998000000|2024-01-23 08:20:00|35202.7|35182.7|35205.1|35185.1|35206.6|35186.6|35192|35172|434
1705998300000|2024-01-23 08:25:00|35205|35185|35202.5|35182.5|35207.6|35187.6|35196.6|35176.6|389
1705998600000|2024-01-23 08:30:00|35201.8|35181.8|35188.7|35168.7|35203.4|35183.4|35188.2|35168.2|439
1705998900000|2024-01-23 08:35:00|35188.8|35168.8|35208.5|35188.5|35208.5|35188.5|35184.1|35164.1|348
1705999200000|2024-01-23 08:40:00|35208.7|35188.7|35250|35230|35262.3|35242.3|35208.7|35188.7|502
1705999500000|2024-01-23 08:45:00|35249.6|35229.6|35247.8|35227.8|35255.3|35235.3|35245|35225|391
1705999800000|2024-01-23 08:50:00|35247.5|35227.5|35264.8|35244.8|35268.7|35248.7|35247.3|35227.3|360
1706000100000|2024-01-23 08:55:00|35265|35245|35269|35249|35275.6|35255.6|35265|35245|425
1706000400000|2024-01-23 09:00:00|35269.3|35249.3|35295.5|35275.5|35296.2|35276.2|35269.2|35249.2|436
1706000700000|2024-01-23 09:05:00|35295.8|35275.8|35314.9|35294.9|35326|35306|35295.7|35275.7|451
1706001000000|2024-01-23 09:10:00|35315.3|35295.3|35295.2|35275.2|35317.1|35297.1|35290.3|35270.3|527
1706001300000|2024-01-23 09:15:00|35294.7|35274.7|35302.3|35282.3|35313.4|35293.4|35292.4|35272.4|492
1706001600000|2024-01-23 09:20:00|35302.2|35282.2|35295.3|35275.3|35302.8|35282.8|35289.4|35269.4|531
1706001900000|2024-01-23 09:25:00|35295.8|35275.8|35295.4|35275.4|35313.9|35293.9|35288.9|35268.9|470
1706002200000|2024-01-23 09:30:00|35295.5|35275.5|35290.6|35270.6|35297.6|35277.6|35283.9|35263.9|390
1706002500000|2024-01-23 09:35:00|35290.4|35270.4|35292.8|35272.8|35296.2|35276.2|35287.9|35267.9|372
1706002800000|2024-01-23 09:40:00|35292.9|35272.9|35307|35287|35309.1|35289.1|35292.7|35272.7|269
1706003100000|2024-01-23 09:45:00|35306.8|35286.8|35311.6|35291.6|35316.8|35296.8|35306.8|35286.8|377
1706003400000|2024-01-23 09:50:00|35312|35292|35299.2|35279.2|35313.3|35293.3|35298.8|35278.8|378
1706003700000|2024-01-23 09:55:00|35298.8|35278.8|35283.1|35263.1|35301.3|35281.3|35278.9|35258.9|480
1706004000000|2024-01-23 10:00:00|35283.2|35263.2|35290.2|35270.2|35290.2|35270.2|35276.7|35256.7|408
1706004300000|2024-01-23 10:05:00|35290.5|35270.5|35298.8|35278.8|35299.4|35279.4|35287.5|35267.5|351
1706004600000|2024-01-23 10:10:00|35298.9|35278.9|35302.8|35282.8|35309.7|35289.7|35298.7|35278.7|319
1706004900000|2024-01-23 10:15:00|35302.3|35282.3|35298.6|35278.6|35310|35290|35298|35278|315
1706005200000|2024-01-23 10:20:00|35297.7|35277.7|35305.5|35285.5|35305.5|35285.5|35290.2|35270.2|289
1706005500000|2024-01-23 10:25:00|35305.1|35285.1|35299.2|35279.2|35309|35289|35297.4|35277.4|326
1706005800000|2024-01-23 10:30:00|35299.8|35279.8|35298.9|35278.9|35300.2|35280.2|35294.3|35274.3|351
1706006100000|2024-01-23 10:35:00|35298.4|35278.4|35328.6|35308.6|35333.1|35313.1|35297.5|35277.5|379
1706006400000|2024-01-23 10:40:00|35328.8|35308.8|35366.7|35346.7|35369.3|35349.3|35328.6|35308.6|407
1706006700000|2024-01-23 10:45:00|35366.8|35346.8|35395.9|35375.9|35397.3|35377.3|35366.8|35346.8|544
1706007000000|2024-01-23 10:50:00|35396.1|35376.1|35405.5|35385.5|35407.8|35387.8|35393.7|35373.7|381
1706007300000|2024-01-23 10:55:00|35407.4|35387.4|35418|35398|35426.2|35406.2|35405.4|35385.4|522
1706007600000|2024-01-23 11:00:00|35418.1|35398.1|35424.4|35404.4|35440.4|35420.4|35412.5|35392.5|522
1706007900000|2024-01-23 11:05:00|35424.7|35404.7|35403.8|35383.8|35427|35407|35401.8|35381.8|433
1706008200000|2024-01-23 11:10:00|35403.4|35383.4|35395|35375|35415|35395|35389.2|35369.2|355
1706008500000|2024-01-23 11:15:00|35395.2|35375.2|35397.4|35377.4|35410.8|35390.8|35395.2|35375.2|386
1706008800000|2024-01-23 11:20:00|35398.3|35378.3|35396.5|35376.5|35398.5|35378.5|35368.4|35348.4|457
1706009100000|2024-01-23 11:25:00|35396.7|35376.7|35405.1|35385.1|35417.5|35397.5|35396|35376|519
1706009400000|2024-01-23 11:30:00|35405|35385|35419.1|35399.1|35419.6|35399.6|35397.7|35377.7|474
1706009700000|2024-01-23 11:35:00|35419.5|35399.5|35432.8|35412.8|35445.9|35425.9|35418|35398|425
1706010000000|2024-01-23 11:40:00|35432.9|35412.9|35447.8|35427.8|35448.7|35428.7|35429.2|35409.2|502
1706010300000|2024-01-23 11:45:00|35447.9|35427.9|35457|35437|35478.7|35458.7|35447.6|35427.6|447
1706010600000|2024-01-23 11:50:00|35457.1|35437.1|35448.9|35428.9|35462.5|35442.5|35448.9|35428.9|419
1706010900000|2024-01-23 11:55:00|35449.6|35429.6|35442|35422|35452|35432|35439.3|35419.3|402
1706011200000|2024-01-23 12:00:00|35443.3|35423.3|35456.1|35436.1|35456.8|35436.8|35433.1|35413.1|454
1706011500000|2024-01-23 12:05:00|35456|35436|35448.8|35428.8|35462.2|35442.2|35443.9|35423.9|396
1706011800000|2024-01-23 12:10:00|35448.9|35428.9|35427.4|35407.4|35471.4|35451.4|35424.7|35404.7|500
1706012100000|2024-01-23 12:15:00|35426.5|35406.5|35444|35424|35444.9|35424.9|35403|35383|454
1706012400000|2024-01-23 12:20:00|35443.8|35423.8|35469|35449|35471.3|35451.3|35443.8|35423.8|393
1706012700000|2024-01-23 12:25:00|35469.2|35449.2|35501|35481|35502.6|35482.6|35469.1|35449.1|413
1706013000000|2024-01-23 12:30:00|35500.9|35480.9|35496|35476|35503|35483|35491.1|35471.1|330
1706013300000|2024-01-23 12:35:00|35495.7|35475.7|35486|35466|35499.8|35479.8|35478.5|35458.5|417
1706013600000|2024-01-23 12:40:00|35485.8|35465.8|35505.6|35485.6|35516.9|35496.9|35485.3|35465.3|447
1706013900000|2024-01-23 12:45:00|35505.2|35485.2|35501|35481|35508.7|35488.7|35495.5|35475.5|394
1706014200000|2024-01-23 12:50:00|35501.1|35481.1|35478|35458|35501.6|35481.6|35477.8|35457.8|461
1706014500000|2024-01-23 12:55:00|35478.5|35458.5|35482.8|35462.8|35488.2|35468.2|35477|35457|486
1706014800000|2024-01-23 13:00:00|35482.9|35462.9|35444.2|35424.2|35482.9|35462.9|35443|35423|622
1706015100000|2024-01-23 13:05:00|35444.7|35424.7|35441.6|35421.6|35461.4|35441.4|35438.5|35418.5|516
1706015400000|2024-01-23 13:10:00|35441.5|35421.5|35443.2|35423.2|35456.8|35436.8|35435.9|35415.9|409
1706015700000|2024-01-23 13:15:00|35442.9|35422.9|35438.3|35418.3|35442.9|35422.9|35424.1|35404.1|341
1706016000000|2024-01-23 13:20:00|35437.5|35417.5|35442.7|35422.7|35442.8|35422.8|35432.6|35412.6|337
1706016300000|2024-01-23 13:25:00|35442.8|35422.8|35455.7|35435.7|35479.1|35459.1|35442.8|35422.8|572
1706016600000|2024-01-23 13:30:00|35455.5|35435.5|35463.6|35443.6|35472.5|35452.5|35454.5|35434.5|518
1706016900000|2024-01-23 13:35:00|35463|35443|35452.7|35432.7|35463.4|35443.4|35442.7|35422.7|464
1706017200000|2024-01-23 13:40:00|35452.8|35432.8|35450.5|35430.5|35456.1|35436.1|35440.3|35420.3|397
1706017500000|2024-01-23 13:45:00|35450.3|35430.3|35447.5|35427.5|35452.7|35432.7|35437.6|35417.6|439
1706017800000|2024-01-23 13:50:00|35447.7|35427.7|35454.9|35434.9|35459.4|35439.4|35441|35421|445
1706018100000|2024-01-23 13:55:00|35455|35435|35436.3|35416.3|35457.1|35437.1|35431.4|35411.4|419
1706018400000|2024-01-23 14:00:00|35436.4|35416.4|35483.1|35463.1|35486.4|35466.4|35436.4|35416.4|489
1706018700000|2024-01-23 14:05:00|35482.7|35462.7|35505.1|35485.1|35512.8|35492.8|35482.7|35462.7|545
1706019000000|2024-01-23 14:10:00|35505.4|35485.4|35489.3|35469.3|35508.6|35488.6|35487.3|35467.3|477
1706019300000|2024-01-23 14:15:00|35489.4|35469.4|35493.5|35473.5|35511.3|35491.3|35488.8|35468.8|449
1706019600000|2024-01-23 14:20:00|35493.7|35473.7|35512|35492|35512.1|35492.1|35493.5|35473.5|442
1706019900000|2024-01-23 14:25:00|35512.5|35492.5|35509.2|35489.2|35522|35502|35507.8|35487.8|472
1706020200000|2024-01-23 14:30:00|35510.2|35490.2|35519.5|35499.5|35522.5|35502.5|35491.3|35471.3|645
1706020500000|2024-01-23 14:35:00|35520.3|35500.3|35519.3|35499.3|35530.8|35510.8|35507.7|35487.7|673
1706020800000|2024-01-23 14:40:00|35520.2|35500.2|35529.3|35509.3|35539|35519|35517.6|35497.6|616
1706021100000|2024-01-23 14:45:00|35529.5|35509.5|35547.6|35527.6|35549.4|35529.4|35529|35509|588
1706021400000|2024-01-23 14:50:00|35547.5|35527.5|35570.8|35550.8|35581.5|35561.5|35547.1|35527.1|603
1706021700000|2024-01-23 14:55:00|35570.9|35550.9|35570.3|35550.3|35581.4|35561.4|35564.5|35544.5|561
1706022000000|2024-01-23 15:00:00|35570.2|35550.2|35535.4|35515.4|35570.3|35550.3|35531.9|35511.9|614
1706022300000|2024-01-23 15:05:00|35535.5|35515.5|35524.6|35504.6|35541|35521|35501|35481|582
1706022600000|2024-01-23 15:10:00|35524.8|35504.8|35546.5|35526.5|35566|35546|35524.2|35504.2|599
1706022900000|2024-01-23 15:15:00|35546.6|35526.6|35544.6|35524.6|35560.3|35540.3|35539.4|35519.4|638
1706023200000|2024-01-23 15:20:00|35544.1|35524.1|35580.5|35560.5|35593|35573|35535.2|35515.2|596
1706023500000|2024-01-23 15:25:00|35580.6|35560.6|35585.6|35565.6|35603.4|35583.4|35575.2|35555.2|613
1706023800000|2024-01-23 15:30:00|35585.3|35565.3|35629.8|35609.8|35629.9|35609.9|35585.1|35565.1|602
1706024100000|2024-01-23 15:35:00|35630|35610|35626.3|35606.3|35639.5|35619.5|35623.9|35603.9|536
1706024400000|2024-01-23 15:40:00|35626.4|35606.4|35682.7|35662.7|35689.1|35669.1|35624.8|35604.8|593
1706024700000|2024-01-23 15:45:00|35683.7|35663.7|35669.1|35649.1|35689.1|35669.1|35667.9|35647.9|554
1706025000000|2024-01-23 15:50:00|35669.5|35649.5|35664.9|35644.9|35695.5|35675.5|35662.5|35642.5|573
1706025300000|2024-01-23 15:55:00|35665|35645|35659.7|35639.7|35683.8|35663.8|35654.4|35634.4|638
1706025600000|2024-01-23 16:00:00|35658.7|35638.7|35633.8|35613.8|35658.7|35638.7|35627.3|35607.3|568
1706025900000|2024-01-23 16:05:00|35633.5|35613.5|35634.1|35614.1|35634.1|35614.1|35619.2|35599.2|514
1706026200000|2024-01-23 16:10:00|35634|35614|35657.2|35637.2|35658.8|35638.8|35623.4|35603.4|505
1706026500000|2024-01-23 16:15:00|35656.8|35636.8|35665|35645|35674.1|35654.1|35650.8|35630.8|426
1706026800000|2024-01-23 16:20:00|35664.9|35644.9|35663|35643|35668.3|35648.3|35654.1|35634.1|427
1706027100000|2024-01-23 16:25:00|35662.9|35642.9|35651.3|35631.3|35668|35648|35650.4|35630.4|490
1706027400000|2024-01-23 16:30:00|35651.2|35631.2|35654.4|35634.4|35660.6|35640.6|35651.2|35631.2|464
1706027700000|2024-01-23 16:35:00|35654.5|35634.5|35660.5|35640.5|35661.7|35641.7|35644.1|35624.1|367
1706028000000|2024-01-23 16:40:00|35660.4|35640.4|35669.6|35649.6|35687.7|35667.7|35660.3|35640.3|576
1706028300000|2024-01-23 16:45:00|35669.5|35649.5|35683.2|35663.2|35685.5|35665.5|35669.5|35649.5|636
1706028600000|2024-01-23 16:50:00|35683.5|35663.5|35666.8|35646.8|35685.9|35665.9|35665.3|35645.3|575
1706028900000|2024-01-23 16:55:00|35667.4|35647.4|35689|35669|35705.2|35685.2|35666.5|35646.5|535
1706029200000|2024-01-23 17:00:00|35689.1|35669.1|35689.2|35639.2|35710.2|35669.3|35686.2|35636.2|603
1706029500000|2024-01-23 17:05:00|35690.7|35640.7|35675.1|35625.1|35699.3|35649.3|35674.1|35624.1|780
1706029800000|2024-01-23 17:10:00|35673.9|35623.9|35683.1|35633.1|35684.5|35648.1|35637.4|35602.4|492
1706030100000|2024-01-23 17:15:00|35683.2|35633.2|35688.6|35638.6|35691.1|35641.1|35678|35628|533
1706030400000|2024-01-23 17:20:00|35688.7|35638.7|35688.3|35638.3|35697.3|35647.3|35675.4|35625.4|601
1706030700000|2024-01-23 17:25:00|35688.9|35638.9|35676.8|35626.8|35689.7|35639.7|35669.3|35619.3|615
1706031000000|2024-01-23 17:30:00|35674.2|35624.2|35688.4|35638.4|35689.1|35639.1|35673.2|35623.2|722
1706031300000|2024-01-23 17:35:00|35688.6|35638.6|35702.3|35652.3|35712.7|35662.7|35683.8|35633.8|775
1706031600000|2024-01-23 17:40:00|35703.1|35653.1|35705.7|35655.7|35708.9|35658.9|35697.7|35647.7|754
1706031900000|2024-01-23 17:45:00|35705.5|35655.5|35708.3|35658.3|35709.8|35659.8|35700.2|35650.2|687
1706032200000|2024-01-23 17:50:00|35708.6|35658.6|35696.8|35646.8|35716.8|35666.8|35694.1|35644.1|612
1706032500000|2024-01-23 17:55:00|35696.9|35646.9|35709.3|35659.3|35716.7|35669.7|35679.1|35633.3|554
1706032800000|2024-01-23 18:00:00|35710.3|35660.3|35713.1|35663.1|35726.8|35691.7|35691|35657.7|464
1706033100000|2024-01-23 18:05:00|35713.3|35663.3|35718.9|35668.9|35734.7|35689.2|35698.5|35662.9|588
1706033400000|2024-01-23 18:10:00|35719|35669|35715.6|35665.6|35723.9|35679.6|35698.4|35662.8|306
1706033700000|2024-01-23 18:15:00|35715.5|35665.5|35710.3|35660.3|35715.6|35665.6|35707.5|35657.5|249
1706034000000|2024-01-23 18:20:00|35710.4|35660.4|35707.8|35657.8|35712.4|35662.4|35705.4|35655.4|341
1706034300000|2024-01-23 18:25:00|35707.9|35657.9|35692|35642|35708.7|35658.7|35692|35642|442
1706034600000|2024-01-23 18:30:00|35692.8|35642.8|35686.9|35636.9|35696.9|35646.9|35685.5|35635.5|678
1706034900000|2024-01-23 18:35:00|35687.5|35637.5|35693.4|35643.4|35697.6|35647.6|35686.5|35636.5|594
1706035200000|2024-01-23 18:40:00|35693.9|35643.9|35692|35642|35694.9|35644.9|35689.1|35639.1|596
1706035500000|2024-01-23 18:45:00|35692.5|35642.5|35700|35650|35703.1|35653.1|35692|35642|625
1706035800000|2024-01-23 18:50:00|35700.3|35650.3|35694.2|35644.2|35702.5|35652.5|35692.3|35642.3|604
1706036100000|2024-01-23 18:55:00|35693.4|35643.4|35692.4|35642.4|35697.4|35647.4|35687.5|35637.5|629
1706036400000|2024-01-23 19:00:00|35692.3|35642.3|35691.4|35641.4|35694.4|35644.4|35689.5|35639.5|579
1706036700000|2024-01-23 19:05:00|35691.3|35641.3|35695.6|35645.6|35698.3|35648.3|35690.1|35640.1|508
1706037000000|2024-01-23 19:10:00|35695.7|35645.7|35689.7|35639.7|35697.3|35647.3|35686.1|35636.1|483
1706037300000|2024-01-23 19:15:00|35691.6|35641.6|35692.1|35642.1|35695.9|35645.9|35687.8|35637.8|542
1706037600000|2024-01-23 19:20:00|35691.6|35641.6|35693|35643|35694|35644|35690.6|35640.6|449
1706037900000|2024-01-23 19:25:00|35692.7|35642.7|35685.5|35635.5|35693.4|35643.4|35682.3|35632.3|415
1706038200000|2024-01-23 19:30:00|35684.9|35634.9|35669.9|35619.9|35687.3|35637.3|35669.5|35619.5|408
1706038500000|2024-01-23 19:35:00|35670|35620|35649|35599|35675.1|35625.1|35646.3|35596.3|448
1706038800000|2024-01-23 19:40:00|35649.5|35599.5|35651.5|35601.5|35657.3|35607.3|35644.8|35594.8|520
1706039100000|2024-01-23 19:45:00|35651.4|35601.4|35657|35607|35657.9|35607.9|35651.3|35601.3|357
1706039400000|2024-01-23 19:50:00|35657.3|35607.3|35643.6|35593.6|35659.3|35609.3|35641|35591|236
1706039700000|2024-01-23 19:55:00|35643.5|35593.5|35628.1|35608.1|35644.4|35609.9|35619.2|35592|308
1706040000000|2024-01-23 20:00:00|35627.9|35607.9|35627.7|35607.7|35634.3|35614.3|35626.8|35606.8|212
1706040300000|2024-01-23 20:05:00|35627.6|35607.6|35634.5|35584.5|35646.3|35607.9|35627.3|35584|182
1706040600000|2024-01-23 20:10:00|35634.7|35584.7|35620.1|35570.1|35637.9|35587.9|35615.6|35565.6|297
1706040900000|2024-01-23 20:15:00|35619.9|35569.9|35614.3|35594.3|35621.2|35595.7|35607.5|35566|227
1706041200000|2024-01-23 20:20:00|35614.5|35594.5|35618.1|35598.1|35624.1|35604.1|35614.3|35594.3|163
1706041500000|2024-01-23 20:25:00|35617.9|35597.9|35637.6|35587.6|35638.6|35601.1|35614|35580.8|240
1706041800000|2024-01-23 20:30:00|35638.3|35588.3|35635.4|35585.4|35640.2|35590.2|35631.1|35581.1|253
1706042100000|2024-01-23 20:35:00|35635.5|35585.5|35633.5|35583.5|35635.8|35585.8|35632.7|35582.7|130
1706042400000|2024-01-23 20:40:00|35633.4|35583.4|35615.7|35595.7|35634.4|35600.5|35614.8|35583.1|148
1706042700000|2024-01-23 20:45:00|35615.6|35595.6|35613.1|35593.1|35615.6|35595.6|35609.7|35589.7|174
1706043000000|2024-01-23 20:50:00|35613|35593|35610.6|35590.6|35613|35593|35609.3|35589.3|238
1706043300000|2024-01-23 20:55:00|35610.5|35590.5|35599|35579|35610.8|35590.8|35598.2|35578.2|254
1706043600000|2024-01-23 21:00:00|35598.9|35578.9|35599|35579|35603.5|35583.5|35596.4|35576.4|201
1706043900000|2024-01-23 21:05:00|35598.7|35578.7|35602.2|35582.2|35603.8|35583.8|35596.3|35576.3|186
1706044200000|2024-01-23 21:10:00|35602.3|35582.3|35598.9|35578.9|35602.3|35582.3|35591.7|35571.7|115
1706044500000|2024-01-23 21:15:00|35598.7|35578.7|35612.4|35562.4|35613.6|35579.5|35596.3|35561.4|101
1706044800000|2024-01-23 21:20:00|35612.3|35562.3|35606|35556|35612.3|35562.3|35604.2|35554.2|124
1706045100000|2024-01-23 21:25:00|35606.1|35556.1|35603.2|35553.2|35606.1|35556.1|35598.3|35548.3|143
1706045400000|2024-01-23 21:30:00|35603.1|35553.1|35602.1|35552.1|35603.5|35567.9|35587.2|35551|92
1706045700000|2024-01-23 21:35:00|35602|35552|35598.6|35548.6|35602.7|35552.7|35593.5|35543.5|191
1706046000000|2024-01-23 21:40:00|35598.7|35548.7|35604.8|35554.8|35605.2|35555.2|35597.3|35547.3|112
1706046300000|2024-01-23 21:45:00|35606.8|35556.8|35605.5|35555.5|35608.2|35558.2|35601|35551|285
1706046600000|2024-01-23 21:50:00|35604.1|35554.1|35612.6|35562.6|35617.2|35564.3|35600.6|35550.6|289
1706046900000|2024-01-23 21:55:00|35611.5|35561.5|35634.5|35530|35634.5|35561.5|35605.5|35530|336
1706047200000|2024-01-23 22:00:00|35655.5|35535.5|35664|35544|35664|35544|35653.1|35533.1|19
1706047500000|2024-01-23 22:05:00|35663.7|35543.7|35654.5|35534.5|35663.9|35543.9|35653.5|35533.5|177
1706047800000|2024-01-23 22:10:00|35654.8|35534.8|35652.7|35532.7|35654.8|35534.8|35646.1|35526.1|130
1706048100000|2024-01-23 22:15:00|35651.5|35531.5|35651.4|35531.4|35652.9|35541.4|35637.2|35530.5|129
1706048400000|2024-01-23 22:20:00|35650.5|35530.5|35646.5|35532|35652.5|35532.5|35645.7|35530.3|210
1706048700000|2024-01-23 22:25:00|35646.4|35531.9|35644.3|35526.8|35649.9|35537.3|35638.6|35524.6|188
1706049000000|2024-01-23 22:30:00|35642.3|35525.6|35638.4|35525.6|35642.3|35525.7|35638|35522.1|188
1706049300000|2024-01-23 22:35:00|35638.7|35525.7|35637.9|35525.8|35644|35527.5|35636.9|35523.5|411
1706049600000|2024-01-23 22:40:00|35636.9|35524.1|35633.1|35530.1|35639|35530.8|35632|35523.6|192
1706049900000|2024-01-23 22:45:00|35625.9|35530.2|35630.1|35510.1|35631.1|35530.2|35625.3|35505.3|83
1706050200000|2024-01-23 22:50:00|35630.2|35510.2|35629.9|35509.9|35630.3|35510.3|35628.8|35508.8|39
1706050500000|2024-01-23 22:55:00|35629.1|35509.1|35636.8|35544.3|35655|35555.8|35627.1|35508|200
1706050800000|2024-01-23 23:00:00|35636.7|35544.2|35622.8|35545.5|35647.4|35552.6|35615.1|35526.8|224
1706051100000|2024-01-23 23:05:00|35622.6|35545.4|35606.4|35551.7|35627.8|35553.7|35605.4|35526.9|342
1706051400000|2024-01-23 23:10:00|35606.5|35552.2|35612.2|35550.4|35617.9|35552.2|35605|35531.8|535
1706051700000|2024-01-23 23:15:00|35612.1|35550.3|35605.6|35547|35613.8|35554.7|35601.4|35542|120
1706052000000|2024-01-23 23:20:00|35602|35547.1|35603.4|35550.8|35606.6|35553.8|35602|35547|111
1706052300000|2024-01-23 23:25:00|35603.9|35551.1|35604.2|35553.2|35608.5|35553.2|35603.1|35548.9|149
1706052600000|2024-01-23 23:30:00|35604.3|35552.9|35605.8|35550.3|35607|35553.2|35599.1|35548.7|99
1706052900000|2024-01-23 23:35:00|35602.3|35550.2|35601.8|35551.1|35606|35552.5|35601.8|35548.4|99
1706053200000|2024-01-23 23:40:00|35601.9|35551.8|35607.8|35550.7|35611.4|35553.4|35600.6|35537.3|203
1706053500000|2024-01-23 23:45:00|35607.9|35550.8|35610.4|35555.1|35613.8|35556.6|35606.1|35550.7|136
1706053800000|2024-01-23 23:50:00|35609.7|35554.8|35611.4|35550.8|35614.8|35558.5|35605.2|35550.3|100
1706054100000|2024-01-23 23:55:00|35611.3|35550.9|35609.6|35551.8|35613.8|35555|35605.2|35549.8|115
1706054400000|2024-01-24 00:00:00|35612.3|35549.3|35613.1|35549.9|35617.8|35556.9|35606.5|35547.7|240
1706054700000|2024-01-24 00:05:00|35612.9|35549.6|35610.1|35555.8|35613.1|35558.9|35603.3|35549.6|229
1706055000000|2024-01-24 00:10:00|35610.6|35556.1|35601.5|35551.5|35610.7|35556.1|35599.2|35549.2|188
1706055300000|2024-01-24 00:15:00|35601.4|35551.4|35601.5|35551.5|35601.8|35551.8|35600.6|35550.6|133
1706055600000|2024-01-24 00:20:00|35601.6|35551.6|35602.4|35552.4|35602.4|35552.4|35597.4|35547.4|109
1706055900000|2024-01-24 00:25:00|35602.1|35552.1|35604.4|35550.9|35614.5|35555.5|35601|35545.5|243
1706056200000|2024-01-24 00:30:00|35604.9|35551.1|35607.8|35549.5|35614|35555.1|35604.6|35546.2|261
1706056500000|2024-01-24 00:35:00|35608.5|35549.6|35602.9|35546.6|35611|35554.8|35602.7|35545|200
1706056800000|2024-01-24 00:40:00|35602.8|35546.7|35604.1|35553.2|35607.3|35553.6|35598.4|35546.1|330
1706057100000|2024-01-24 00:45:00|35603.3|35552.2|35604.7|35553.3|35608.1|35554.5|35600.6|35548.5|371
1706057400000|2024-01-24 00:50:00|35605.2|35553.1|35601.7|35551.7|35605.2|35554|35599.8|35549|346
1706057700000|2024-01-24 00:55:00|35605.2|35553.7|35607.5|35557.5|35608.2|35557.6|35600.2|35547.9|404
1706058000000|2024-01-24 01:00:00|35607.6|35557.6|35618.1|35563.6|35619.9|35568.8|35606.6|35555|453
1706058300000|2024-01-24 01:05:00|35617.9|35563.5|35616.5|35562.2|35619.8|35567.9|35610.8|35559.4|339
1706058600000|2024-01-24 01:10:00|35616.7|35561.7|35610.9|35554.6|35622|35563.4|35602.8|35552.4|394
1706058900000|2024-01-24 01:15:00|35610.7|35554.7|35606|35555.7|35612.6|35557.1|35602.2|35549.4|478
1706059200000|2024-01-24 01:20:00|35605.5|35555.5|35609.8|35559.8|35614.8|35560.6|35604.5|35552.5|442
1706059500000|2024-01-24 01:25:00|35610|35560|35607.5|35552.6|35615.6|35563.4|35602.7|35552.6|403
1706059800000|2024-01-24 01:30:00|35607.6|35552.5|35599.8|35549.8|35607.6|35554.7|35598.5|35548.5|443
1706060100000|2024-01-24 01:35:00|35601.5|35551.5|35605.1|35551.6|35607.5|35555.4|35598.6|35548.4|432
1706060400000|2024-01-24 01:40:00|35604.6|35551.7|35597.8|35547.8|35607.1|35554.5|35597.6|35547.6|488
1706060700000|2024-01-24 01:45:00|35599.5|35549.5|35602.1|35551.8|35607.8|35556|35599.1|35548.9|457
1706061000000|2024-01-24 01:50:00|35601.3|35551.7|35603.5|35553.5|35604.7|35554.7|35599.5|35548.7|428
1706061300000|2024-01-24 01:55:00|35603.3|35553.3|35602|35552|35604.9|35554.9|35599.8|35549.8|326
1706061600000|2024-01-24 02:00:00|35601.8|35551.8|35605.1|35555.1|35607.6|35555.8|35600.4|35550.1|407
1706061900000|2024-01-24 02:05:00|35602.8|35552.8|35603.5|35552.5|35607|35555.5|35601.5|35550|360
1706062200000|2024-01-24 02:10:00|35604|35552.9|35612.8|35562.8|35614.1|35564.1|35603|35552.5|333
1706062500000|2024-01-24 02:15:00|35613|35563|35610.6|35560.6|35614.7|35564.7|35609|35558.9|284
1706062800000|2024-01-24 02:20:00|35609.9|35559.9|35611.1|35561|35612.8|35562.8|35608.9|35558.2|306
1706063100000|2024-01-24 02:25:00|35611|35561.1|35605.2|35555.2|35611.2|35561.2|35604|35554|336
1706063400000|2024-01-24 02:30:00|35605.6|35555.6|35608.7|35557.2|35610.5|35560.5|35602.7|35552.7|261
1706063700000|2024-01-24 02:35:00|35608.9|35557.1|35609.4|35559.1|35612|35562|35605.4|35555.4|324
1706064000000|2024-01-24 02:40:00|35608.8|35558.5|35607.9|35557.9|35611.6|35561.6|35606.3|35556.3|335
1706064300000|2024-01-24 02:45:00|35607.8|35557.8|35603.7|35553.7|35608.7|35558.7|35603.7|35553.7|199
1706064600000|2024-01-24 02:50:00|35604.6|35554.6|35606.1|35556.1|35607.3|35557.3|35603.3|35553.3|271
1706064900000|2024-01-24 02:55:00|35606|35556|35603|35553|35608|35558|35603|35553|225
1706065200000|2024-01-24 03:00:00|35603.1|35553.1|35606.3|35556.3|35607.5|35557.4|35601.6|35551.6|328
1706065500000|2024-01-24 03:05:00|35606.1|35556.1|35606.9|35556.9|35607.4|35557.4|35604.9|35554.9|261
1706065800000|2024-01-24 03:10:00|35606.8|35556.8|35598.7|35548.7|35607.5|35557.5|35598.7|35548.7|283
1706066100000|2024-01-24 03:15:00|35599.9|35549.9|35597.9|35547.9|35600.9|35550.9|35595.3|35545.3|203
1706066400000|2024-01-24 03:20:00|35598.5|35548.5|35598.5|35548.5|35600.5|35550.5|35595.2|35545.2|190
1706066700000|2024-01-24 03:25:00|35598.4|35548.4|35598.9|35548.9|35601.3|35551.3|35596.6|35546.6|166
1706067000000|2024-01-24 03:30:00|35598.2|35548.2|35597.8|35547.8|35602|35552|35595.4|35545.4|202
1706067300000|2024-01-24 03:35:00|35599.3|35549.3|35602.4|35552.4|35602.6|35552.6|35597.7|35547.7|175
1706067600000|2024-01-24 03:40:00|35602.9|35552.9|35603|35553|35606.3|35556.3|35601.5|35551.5|232
1706067900000|2024-01-24 03:45:00|35602.5|35552.5|35602.6|35552.6|35604.6|35554.6|35600.6|35550.6|328
1706068200000|2024-01-24 03:50:00|35603.3|35553.3|35603.7|35553.7|35604.8|35554.8|35597.7|35547.7|296
1706068500000|2024-01-24 03:55:00|35603.5|35553.5|35606.8|35556.8|35608.3|35558.3|35600.2|35550.2|318
1706068800000|2024-01-24 04:00:00|35607.8|35557.8|35606.6|35556.6|35607.8|35557.8|35602|35552|182
1706069100000|2024-01-24 04:05:00|35606.7|35556.7|35603.9|35553.9|35607.9|35557.9|35603.4|35553.4|157
1706069400000|2024-01-24 04:10:00|35604.2|35554.2|35591.5|35541.5|35605.5|35555.5|35589.9|35539.3|232
1706069700000|2024-01-24 04:15:00|35591.1|35541.1|35591.1|35539|35593|35542.3|35588.9|35538.2|239
1706070000000|2024-01-24 04:20:00|35590.5|35538.9|35592.1|35542.1|35595.4|35544.2|35588.2|35538.1|210
1706070300000|2024-01-24 04:25:00|35592.9|35542.9|35592.2|35541.1|35594.9|35543.4|35590.6|35539.8|235
1706070600000|2024-01-24 04:30:00|35593.8|35540.8|35589|35539|35593.8|35542.7|35588.7|35538.1|245
1706070900000|2024-01-24 04:35:00|35589.1|35539.1|35586.8|35531.6|35590.5|35539.1|35583.9|35531.3|296
1706071200000|2024-01-24 04:40:00|35586.9|35531.7|35570.6|35513.9|35587.4|35535.5|35569.5|35513.8|304
1706071500000|2024-01-24 04:45:00|35571.5|35514.9|35570.7|35517.1|35574.3|35522.7|35566.4|35513.8|314
1706071800000|2024-01-24 04:50:00|35569.9|35516.8|35572|35517.7|35574.1|35522.7|35565.8|35512.9|254
1706072100000|2024-01-24 04:55:00|35571.8|35517.9|35569.7|35518.2|35574.2|35523.1|35567.8|35516.2|239
1706072400000|2024-01-24 05:00:00|35569|35517.1|35577.8|35526.3|35579.5|35527.8|35567.9|35516.8|406
1706072700000|2024-01-24 05:05:00|35578.7|35527.2|35583.8|35528.7|35585|35531.7|35577.8|35525.2|281
1706073000000|2024-01-24 05:10:00|35584.3|35529|35576|35525.3|35585|35532.2|35575.1|35523.2|277
1706073300000|2024-01-24 05:15:00|35575.1|35525.6|35583.4|35531.1|35585|35535|35574|35524|276
1706073600000|2024-01-24 05:20:00|35583.2|35531|35586.6|35536.6|35588.5|35538.5|35581|35529.3|202
1706073900000|2024-01-24 05:25:00|35586.5|35536.5|35584.2|35533.5|35590.5|35539.3|35583.3|35531.1|250
1706074200000|2024-01-24 05:30:00|35586.8|35533|35580.9|35530.9|35590.5|35537.6|35578.9|35528.2|333
1706074500000|2024-01-24 05:35:00|35580.6|35530.6|35582.6|35530.5|35584.7|35534.6|35580.3|35530.2|291
1706074800000|2024-01-24 05:40:00|35582|35530.1|35579.9|35529.9|35582.3|35531.6|35578.2|35527.7|234
1706075100000|2024-01-24 05:45:00|35578.9|35528.9|35577.1|35525.8|35580.5|35529.9|35576.8|35525.8|242
1706075400000|2024-01-24 05:50:00|35576.9|35525.1|35574|35522.9|35576.9|35525.5|35572.1|35521.9|227
1706075700000|2024-01-24 05:55:00|35573.9|35523.2|35578.3|35519.8|35582.3|35525.9|35566.9|35516.6|449
1706076000000|2024-01-24 06:00:00|35575|35516.2|35570.6|35520.6|35576.7|35525.4|35569.2|35516.2|350
1706076300000|2024-01-24 06:05:00|35570.9|35520.9|35562.1|35512.1|35570.9|35520.9|35560.5|35510.5|286
1706076600000|2024-01-24 06:10:00|35561.9|35511.9|35560.8|35510.8|35564.5|35514.5|35558.2|35508.2|295
1706076900000|2024-01-24 06:15:00|35560.9|35510.9|35562.4|35512.4|35563.8|35513.8|35557.2|35507.2|298
1706077200000|2024-01-24 06:20:00|35561.9|35511.9|35562.8|35512.8|35568.7|35518.7|35560.3|35510.3|251
1706077500000|2024-01-24 06:25:00|35563|35513|35561.3|35511.3|35565.6|35515.6|35558.4|35508.4|248
1706077800000|2024-01-24 06:30:00|35561.4|35511.4|35565.4|35515.4|35566.4|35516.4|35558.8|35508.3|278
1706078100000|2024-01-24 06:35:00|35566.1|35516.1|35557.2|35507.2|35567.9|35517.9|35554.9|35504.9|228
1706078400000|2024-01-24 06:40:00|35556.9|35506.9|35556.8|35506.8|35561.2|35511.2|35555.8|35505.8|238
1706078700000|2024-01-24 06:45:00|35557.7|35507.7|35558.8|35508.8|35561.4|35511.4|35554.9|35504.9|173
1706079000000|2024-01-24 06:50:00|35558.1|35508.1|35560.4|35510.4|35560.9|35510.9|35554.3|35504.3|182
1706079300000|2024-01-24 06:55:00|35560.3|35510.3|35631.2|35581.2|35632.2|35581.8|35559|35506|337
1706079600000|2024-01-24 07:00:00|35627.9|35577|35596.9|35546.9|35637.6|35587.6|35596.8|35546.8|586
1706079900000|2024-01-24 07:05:00|35592.6|35542.6|35543.1|35523.1|35592.6|35542.6|35539.2|35498.1|505
1706080200000|2024-01-24 07:10:00|35543.2|35523.2|35554.2|35504.2|35559.3|35524.2|35540.3|35502.7|341
1706080500000|2024-01-24 07:15:00|35553.4|35503.4|35554.8|35504.8|35557.5|35521.6|35538|35503|379
1706080800000|2024-01-24 07:20:00|35554.9|35504.9|35541.1|35491.1|35555.4|35505.4|35538.6|35488.6|325
1706081100000|2024-01-24 07:25:00|35540.3|35490.3|35542.4|35492.4|35553.6|35503.6|35537.6|35487.6|269
1706081400000|2024-01-24 07:30:00|35543.6|35493.6|35515.3|35495.3|35543.6|35508.8|35514.1|35491.8|349
1706081700000|2024-01-24 07:35:00|35516.7|35496.7|35474.7|35454.7|35518.1|35498.1|35473.5|35443.5|498
1706082000000|2024-01-24 07:40:00|35474|35454|35453.5|35433.5|35474.8|35454.8|35453.5|35433.5|504
1706082300000|2024-01-24 07:45:00|35453.8|35433.8|35467.8|35447.8|35467.9|35447.9|35451.6|35431.6|458
1706082600000|2024-01-24 07:50:00|35468.2|35448.2|35491.1|35471.1|35502.6|35482.6|35468.2|35448.2|432
1706082900000|2024-01-24 07:55:00|35491.2|35471.2|35489.3|35469.3|35493.5|35473.5|35474.3|35454.3|458
1706083200000|2024-01-24 08:00:00|35485.8|35465.8|35455.6|35435.6|35486.7|35466.7|35450|35430|598
1706083500000|2024-01-24 08:05:00|35455.5|35435.5|35451.2|35431.2|35463.3|35443.3|35444.3|35424.3|505
1706083800000|2024-01-24 08:10:00|35451.1|35431.1|35442.8|35392.8|35453.8|35433.8|35427.6|35392.8|485
1706084100000|2024-01-24 08:15:00|35447.3|35397.3|35473.9|35453.9|35474.6|35454.6|35447.3|35397.3|677
1706084400000|2024-01-24 08:20:00|35473.8|35453.8|35506.2|35486.2|35520.6|35500.6|35471.8|35451.8|627
1706084700000|2024-01-24 08:25:00|35506.1|35486.1|35508.8|35458.8|35522|35502|35489.7|35458.8|522
1706085000000|2024-01-24 08:30:00|35508.6|35458.6|35496|35476|35564.2|35524.2|35488.4|35437.6|768
1706085300000|2024-01-24 08:35:00|35495.9|35475.9|35497|35477|35513.2|35493.2|35478.7|35458.7|560
1706085600000|2024-01-24 08:40:00|35497.2|35477.2|35488.4|35468.4|35504.8|35484.8|35483.8|35463.8|445
1706085900000|2024-01-24 08:45:00|35488.3|35468.3|35517.1|35497.1|35518.6|35498.6|35482.4|35462.4|448
1706086200000|2024-01-24 08:50:00|35517.2|35497.2|35524.2|35504.2|35529.9|35509.9|35512.1|35492.1|457
1706086500000|2024-01-24 08:55:00|35524.1|35504.1|35536.2|35486.2|35536.6|35512.3|35516|35486|442
1706086800000|2024-01-24 09:00:00|35536.4|35486.4|35500.1|35480.1|35543.3|35497.3|35496.7|35476.7|620
1706087100000|2024-01-24 09:05:00|35500|35480|35452.1|35432.1|35500.1|35480.1|35440.6|35420.6|549
1706087400000|2024-01-24 09:10:00|35452.4|35432.4|35440.6|35420.6|35457.3|35437.3|35438.5|35418.5|440
1706087700000|2024-01-24 09:15:00|35440.5|35420.5|35423.4|35403.4|35440.5|35420.5|35422.6|35402.6|410
1706088000000|2024-01-24 09:20:00|35423.3|35403.3|35402.9|35382.9|35423.5|35403.5|35396.2|35376.2|453
1706088300000|2024-01-24 09:25:00|35402.7|35382.7|35418.4|35398.4|35435.2|35415.2|35402.6|35382.6|549
1706088600000|2024-01-24 09:30:00|35414.5|35394.5|35381.2|35361.2|35415.8|35395.8|35378|35358|669
1706088900000|2024-01-24 09:35:00|35381.1|35361.1|35346.9|35326.9|35386.4|35366.4|35343|35323|589
1706089200000|2024-01-24 09:40:00|35346.7|35326.7|35340.7|35320.7|35360.1|35340.1|35340.2|35320.2|554
1706089500000|2024-01-24 09:45:00|35342|35322|35325.8|35305.8|35342|35322|35317.6|35297.6|676
1706089800000|2024-01-24 09:50:00|35326.1|35306.1|35331.7|35311.7|35338.5|35318.5|35323.1|35303.1|441
1706090100000|2024-01-24 09:55:00|35331.2|35311.2|35332.2|35312.2|35338.1|35318.1|35326.6|35306.6|513
1706090400000|2024-01-24 10:00:00|35332.1|35312.1|35332.1|35312.1|35337.2|35317.2|35325.5|35305.5|651
1706090700000|2024-01-24 10:05:00|35331.8|35311.8|35341.9|35321.9|35343.1|35323.1|35330.6|35310.6|449
1706091000000|2024-01-24 10:10:00|35341.4|35321.4|35347.3|35327.3|35354.7|35334.7|35340.7|35320.7|366
1706091300000|2024-01-24 10:15:00|35346.9|35326.9|35389.4|35369.4|35390.7|35370.7|35343.5|35323.5|454
1706091600000|2024-01-24 10:20:00|35388.9|35368.9|35411.8|35391.8|35413.6|35393.6|35386.7|35366.7|560
1706091900000|2024-01-24 10:25:00|35412.2|35392.2|35458.6|35438.6|35465|35445|35409.6|35389.6|613
1706092200000|2024-01-24 10:30:00|35459|35439|35447.9|35427.9|35459.8|35439.8|35443.7|35423.7|386
1706092500000|2024-01-24 10:35:00|35447.4|35427.4|35451.3|35431.3|35456.4|35436.4|35446.6|35426.6|350
1706092800000|2024-01-24 10:40:00|35451.6|35431.6|35443.6|35423.6|35452.9|35432.9|35439.5|35419.5|325
1706093100000|2024-01-24 10:45:00|35443.8|35423.8|35413.8|35393.8|35444.5|35424.5|35413.8|35393.8|288
1706093400000|2024-01-24 10:50:00|35413.9|35393.9|35427.1|35407.1|35434.6|35414.6|35413.9|35393.9|288
1706093700000|2024-01-24 10:55:00|35427|35407|35411.9|35391.9|35435.7|35415.7|35411.7|35391.7|447
1706094000000|2024-01-24 11:00:00|35417.2|35397.2|35419.7|35399.7|35427.5|35407.5|35406.1|35386.1|364
1706094300000|2024-01-24 11:05:00|35420.7|35400.7|35446.7|35426.7|35453.4|35433.4|35420.2|35400.2|386
1706094600000|2024-01-24 11:10:00|35446.5|35426.5|35446.7|35426.7|35447.4|35427.4|35440.5|35420.5|320
1706094900000|2024-01-24 11:15:00|35446.6|35426.6|35446.9|35426.9|35454.9|35434.9|35443.9|35423.9|387
1706095200000|2024-01-24 11:20:00|35447.2|35427.2|35473.7|35453.7|35474.2|35454.2|35447.1|35427.1|473
1706095500000|2024-01-24 11:25:00|35472.9|35452.9|35464.6|35444.6|35474.2|35454.2|35462.5|35442.5|518
1706095800000|2024-01-24 11:30:00|35464.5|35444.5|35481.1|35461.1|35487.5|35467.5|35462.7|35442.7|347
1706096100000|2024-01-24 11:35:00|35481|35461|35476.2|35456.2|35481|35461|35467|35447|320
1706096400000|2024-01-24 11:40:00|35475.9|35455.9|35478.6|35458.6|35485.2|35465.2|35471|35451|383
1706096700000|2024-01-24 11:45:00|35478.4|35458.4|35468.4|35448.4|35478.5|35458.5|35439.2|35419.2|459
1706097000000|2024-01-24 11:50:00|35468.7|35448.7|35491.1|35471.1|35496.5|35476.5|35466.8|35446.8|408
1706097300000|2024-01-24 11:55:00|35491.7|35471.7|35496|35476|35498.1|35478.1|35482.4|35462.4|406
1706097600000|2024-01-24 12:00:00|35496.1|35476.1|35486.6|35466.6|35500.9|35480.9|35481.8|35461.8|316
1706097900000|2024-01-24 12:05:00|35486.8|35466.8|35503|35483|35504.4|35484.4|35486.8|35466.8|401
1706098200000|2024-01-24 12:10:00|35502.9|35482.9|35494.3|35474.3|35503|35483|35491.8|35471.8|338
1706098500000|2024-01-24 12:15:00|35494.6|35474.6|35485.1|35465.1|35500.1|35480.1|35479|35459|358
1706098800000|2024-01-24 12:20:00|35485|35465|35464.6|35444.6|35486|35466|35461.2|35441.2|345
1706099100000|2024-01-24 12:25:00|35464.8|35444.8|35483.5|35463.5|35488.1|35468.1|35463.7|35443.7|380
1706099400000|2024-01-24 12:30:00|35483.4|35463.4|35473.7|35453.7|35483.6|35463.6|35473.7|35453.7|292
1706099700000|2024-01-24 12:35:00|35473.6|35453.6|35442.1|35422.1|35473.6|35453.6|35440.4|35420.4|330
1706100000000|2024-01-24 12:40:00|35442|35422|35413.2|35393.2|35442|35422|35405|35385|493
1706100300000|2024-01-24 12:45:00|35413.7|35393.7|35386.9|35366.9|35413.9|35393.9|35385.9|35365.9|392
1706100600000|2024-01-24 12:50:00|35388|35368|35391|35371|35394.6|35374.6|35385.6|35365.6|298
1706100900000|2024-01-24 12:55:00|35391.4|35371.4|35389.3|35369.3|35392.9|35372.9|35376.3|35356.3|493
1706101200000|2024-01-24 13:00:00|35389.4|35369.4|35349.1|35329.1|35394.6|35374.6|35339.7|35319.7|507
1706101500000|2024-01-24 13:05:00|35348.5|35328.5|35352.2|35332.2|35353.7|35333.7|35330.5|35310.5|514
1706101800000|2024-01-24 13:10:00|35352.3|35332.3|35351.6|35331.6|35360.1|35340.1|35341.2|35321.2|462
1706102100000|2024-01-24 13:15:00|35351.7|35331.7|35349.1|35329.1|35360.5|35340.5|35345.8|35325.8|445
1706102400000|2024-01-24 13:20:00|35349.2|35329.2|35350.1|35330.1|35365.5|35345.5|35342|35322|535
1706102700000|2024-01-24 13:25:00|35350.7|35330.7|35337.2|35317.2|35358.2|35338.2|35331.8|35311.8|619
1706103000000|2024-01-24 13:30:00|35337.1|35317.1|35318.9|35298.9|35343.9|35323.9|35314.2|35294.2|615
1706103300000|2024-01-24 13:35:00|35318.7|35298.7|35354.8|35334.8|35374.6|35354.6|35311.2|35291.2|606
1706103600000|2024-01-24 13:40:00|35354.9|35334.9|35367.7|35347.7|35369.6|35349.6|35350.3|35330.3|518
1706103900000|2024-01-24 13:45:00|35367.6|35347.6|35325.5|35305.5|35367.6|35347.6|35322.9|35302.9|467
1706104200000|2024-01-24 13:50:00|35324.2|35304.2|35298|35278|35325.1|35305.1|35288.6|35268.6|542
1706104500000|2024-01-24 13:55:00|35297.9|35277.9|35312.9|35292.9|35320.5|35300.5|35297.1|35277.1|625
1706104800000|2024-01-24 14:00:00|35313|35293|35325.1|35305.1|35325.6|35305.6|35313|35293|505
1706105100000|2024-01-24 14:05:00|35325|35305|35321.4|35301.4|35330.6|35310.6|35317.7|35297.7|446
1706105400000|2024-01-24 14:10:00|35320.4|35300.4|35318.8|35298.8|35331.2|35311.2|35313.5|35293.5|440
1706105700000|2024-01-24 14:15:00|35319|35299|35307.7|35287.7|35320.1|35300.1|35304|35284|444
1706106000000|2024-01-24 14:20:00|35307|35287|35327.1|35307.1|35328.5|35308.5|35302.9|35282.9|491
1706106300000|2024-01-24 14:25:00|35326.1|35306.1|35317.8|35297.8|35328.2|35308.2|35316|35296|391
1706106600000|2024-01-24 14:30:00|35317.7|35297.7|35352.7|35332.7|35373.2|35351.8|35314.4|35294.4|667
1706106900000|2024-01-24 14:35:00|35352.6|35332.6|35352.3|35332.3|35361|35341|35344.5|35324.5|642
1706107200000|2024-01-24 14:40:00|35352.5|35332.5|35388.1|35285.9|35388.1|35338.2|35341.7|35285.9|501
1706107500000|2024-01-24 14:45:00|35397.8|35295|35469.8|35419.8|35470|35420|35397.8|35295|1015
1706107800000|2024-01-24 14:50:00|35469|35419|35426|35406|35471.3|35449.5|35417.3|35397.3|866
1706108100000|2024-01-24 14:55:00|35428|35408|35455.9|35435.9|35461.1|35441.1|35418.5|35398.5|805
1706108400000|2024-01-24 15:00:00|35456.1|35436.1|35472.8|35452.8|35481.4|35461.4|35446.3|35426.3|771
1706108700000|2024-01-24 15:05:00|35472.7|35452.7|35492.2|35472.2|35499.4|35479.4|35469.3|35449.3|706
1706109000000|2024-01-24 15:10:00|35491.7|35471.7|35477.3|35457.3|35505|35485|35471.7|35451.7|671
1706109300000|2024-01-24 15:15:00|35478|35458|35468.1|35448.1|35484.6|35464.6|35461.8|35441.8|680
1706109600000|2024-01-24 15:20:00|35468.3|35448.3|35465.4|35445.4|35481.6|35461.6|35463.5|35443.5|641
1706109900000|2024-01-24 15:25:00|35465.3|35445.3|35457.5|35437.5|35470.5|35450.5|35453.8|35433.8|607
1706110200000|2024-01-24 15:30:00|35457.3|35437.3|35474.7|35454.7|35480.4|35460.4|35457.3|35437.3|603
1706110500000|2024-01-24 15:35:00|35474.8|35454.8|35484.5|35464.5|35494.1|35474.1|35474.6|35454.6|606
1706110800000|2024-01-24 15:40:00|35483.8|35463.8|35456.5|35436.5|35497.4|35477.4|35451.7|35431.7|680
1706111100000|2024-01-24 15:45:00|35456|35436|35476.8|35456.8|35492.3|35472.3|35453|35433|678
1706111400000|2024-01-24 15:50:00|35477.4|35457.4|35520.1|35500.1|35527.7|35507.7|35475.5|35455.5|723
1706111700000|2024-01-24 15:55:00|35520.3|35500.3|35484.2|35464.2|35523.2|35503.2|35477.1|35457.1|648
1706112000000|2024-01-24 16:00:00|35483.5|35463.5|35499.8|35479.8|35501.3|35481.3|35471.1|35451.1|649
1706112300000|2024-01-24 16:05:00|35499.7|35479.7|35542.9|35522.9|35547.3|35527.3|35499.7|35479.7|633
1706112600000|2024-01-24 16:10:00|35543|35523|35567.1|35547.1|35577|35557|35543|35523|622
1706112900000|2024-01-24 16:15:00|35566.9|35546.9|35521.2|35501.2|35570.4|35550.4|35519.4|35499.4|593
1706113200000|2024-01-24 16:20:00|35521.3|35501.3|35521|35501|35537.2|35517.2|35512.3|35492.3|585
1706113500000|2024-01-24 16:25:00|35519.5|35499.5|35517.2|35497.2|35520.9|35500.9|35504.7|35484.7|477
1706113800000|2024-01-24 16:30:00|35517.3|35497.3|35504|35484|35521.1|35501.1|35503.7|35483.7|534
1706114100000|2024-01-24 16:35:00|35503.3|35483.3|35518.5|35498.5|35525.6|35505.6|35500.7|35480.7|428
1706114400000|2024-01-24 16:40:00|35518.4|35498.4|35571.2|35551.2|35572.4|35552.4|35517.3|35497.3|511
1706114700000|2024-01-24 16:45:00|35570.8|35550.8|35562.9|35542.9|35577|35557|35557.8|35537.8|483
1706115000000|2024-01-24 16:50:00|35563|35543|35546.1|35526.1|35581.8|35554.2|35546|35521.5|535
1706115300000|2024-01-24 16:55:00|35546.8|35526.8|35528.4|35508.4|35547.5|35527.5|35523.7|35503.7|476
1706115600000|2024-01-24 17:00:00|35528.9|35508.9|35548.3|35498.3|35555.9|35508.9|35527.9|35487.9|568
1706115900000|2024-01-24 17:05:00|35548.2|35498.2|35554.6|35504.6|35566.2|35516.2|35548|35498|371
1706116200000|2024-01-24 17:10:00|35554.3|35504.3|35569.8|35519.8|35579.1|35529.1|35550.2|35500.2|436
1706116500000|2024-01-24 17:15:00|35570.3|35520.3|35572.9|35522.9|35572.9|35522.9|35563|35513|481
1706116800000|2024-01-24 17:20:00|35573|35523|35557.9|35537.9|35585.4|35544.3|35557.9|35515.5|417
1706117100000|2024-01-24 17:25:00|35558.4|35538.4|35555.4|35535.4|35563.5|35543.5|35554.6|35534.6|387
1706117400000|2024-01-24 17:30:00|35555.3|35535.3|35554|35504|35568.8|35539.1|35540.1|35502.5|335
1706117700000|2024-01-24 17:35:00|35553.9|35503.9|35563.4|35513.4|35565.3|35515.3|35552.9|35502.9|422
1706118000000|2024-01-24 17:40:00|35563.2|35513.2|35560.3|35510.3|35563.9|35513.9|35555.3|35505.3|465
1706118300000|2024-01-24 17:45:00|35560.2|35510.2|35548.9|35498.9|35565.4|35515.4|35548.2|35498.2|563
1706118600000|2024-01-24 17:50:00|35548.7|35498.7|35543.8|35493.8|35549.6|35499.6|35541.6|35491.6|457
1706118900000|2024-01-24 17:55:00|35544|35494|35538.2|35488.2|35546.9|35496.9|35528.5|35478.5|565
1706119200000|2024-01-24 18:00:00|35537.8|35487.8|35557.3|35507.3|35561.1|35511.1|35533.8|35483.8|610
1706119500000|2024-01-24 18:05:00|35558.1|35508.1|35556.2|35506.2|35561.9|35511.9|35553.2|35503.2|500
1706119800000|2024-01-24 18:10:00|35556.7|35506.7|35569.3|35519.3|35569.3|35519.3|35552.1|35502.1|421
1706120100000|2024-01-24 18:15:00|35569.4|35519.4|35566.7|35516.7|35572.9|35522.9|35563.4|35513.4|533
1706120400000|2024-01-24 18:20:00|35566.8|35516.8|35576|35526|35582|35532|35560.6|35510.6|502
1706120700000|2024-01-24 18:25:00|35576.1|35526.1|35566.5|35516.5|35578.5|35528.5|35552.1|35502.1|524
1706121000000|2024-01-24 18:30:00|35566.6|35516.6|35561.3|35511.3|35571|35521|35561|35511|517
1706121300000|2024-01-24 18:35:00|35560.5|35510.5|35576.5|35526.5|35576.5|35526.5|35556.7|35506.7|476
1706121600000|2024-01-24 18:40:00|35576.6|35526.6|35578.9|35528.9|35581.6|35531.6|35574.5|35524.5|424
1706121900000|2024-01-24 18:45:00|35579.8|35529.8|35577.6|35527.6|35580.8|35530.8|35572.9|35522.9|488
1706122200000|2024-01-24 18:50:00|35579|35529|35573.5|35523.5|35582.2|35532.2|35572.7|35522.7|428
1706122500000|2024-01-24 18:55:00|35573.7|35523.7|35578.9|35528.9|35579.5|35529.5|35567.1|35517.1|533
1706122800000|2024-01-24 19:00:00|35579.1|35529.1|35588.9|35538.9|35591.3|35541.3|35579.1|35529.1|384
1706123100000|2024-01-24 19:05:00|35589|35539|35591.2|35541.2|35595.2|35545.2|35586.8|35536.8|421
1706123400000|2024-01-24 19:10:00|35591.5|35541.5|35599|35549|35599.9|35549.9|35589.7|35539.7|465
1706123700000|2024-01-24 19:15:00|35598.9|35548.9|35614.1|35564.1|35614.3|35564.3|35596.2|35546.2|373
1706124000000|2024-01-24 19:20:00|35614.5|35564.5|35622.1|35572.1|35625.9|35575.9|35613.3|35563.3|484
1706124300000|2024-01-24 19:25:00|35622.3|35572.3|35610.1|35560.1|35622.5|35572.5|35606.3|35556.3|529
1706124600000|2024-01-24 19:30:00|35610|35560|35605.6|35555.6|35610.5|35560.5|35601.4|35551.4|463
1706124900000|2024-01-24 19:35:00|35605.5|35555.5|35606.3|35556.3|35612.1|35562.1|35603|35553|378
1706125200000|2024-01-24 19:40:00|35606.7|35556.7|35600.4|35550.4|35615.4|35565.4|35599.8|35549.8|385
1706125500000|2024-01-24 19:45:00|35600.5|35550.5|35599|35549|35602.5|35552.5|35596.9|35546.9|255
1706125800000|2024-01-24 19:50:00|35599.1|35549.1|35598.5|35548.5|35600.5|35550.5|35594.1|35544.1|290
1706126100000|2024-01-24 19:55:00|35598.6|35548.6|35607.8|35557.8|35612.1|35562.1|35598.5|35548.5|341
1706126400000|2024-01-24 20:00:00|35608|35558|35611.3|35561.3|35613.1|35563.1|35607.3|35557.3|327
1706126700000|2024-01-24 20:05:00|35611|35561|35592.9|35542.9|35611.2|35561.2|35590.8|35540.8|300
1706127000000|2024-01-24 20:10:00|35592.4|35542.4|35610|35560|35610|35560|35592.2|35542.2|330
1706127300000|2024-01-24 20:15:00|35610.4|35560.4|35606.8|35556.8|35617.4|35567.4|35603.7|35553.7|424
1706127600000|2024-01-24 20:20:00|35606.7|35556.7|35607.1|35557.1|35611.8|35561.8|35605.5|35555.5|320
1706127900000|2024-01-24 20:25:00|35607.9|35557.9|35609.2|35559.2|35612|35562|35604.6|35554.6|297
1706128200000|2024-01-24 20:30:00|35608.9|35558.9|35612.2|35562.2|35618.6|35568.6|35607.7|35557.7|476
1706128500000|2024-01-24 20:35:00|35612|35562|35605.9|35555.9|35623.1|35573.1|35603.5|35553.5|349
1706128800000|2024-01-24 20:40:00|35606.1|35556.1|35603.5|35553.5|35606.1|35556.1|35598.5|35548.5|293
1706129100000|2024-01-24 20:45:00|35602.8|35552.8|35605.6|35555.6|35610.3|35560.3|35601.7|35551.7|530
1706129400000|2024-01-24 20:50:00|35604.8|35554.8|35617.7|35567.7|35618.5|35568.5|35598.1|35548.1|737
1706129700000|2024-01-24 20:55:00|35617.2|35567.2|35627|35577|35630.4|35580.4|35615.3|35565.3|432
1706130000000|2024-01-24 21:00:00|35625.5|35575.5|35633.4|35583.4|35635.6|35585.6|35625.4|35575.4|209
1706130300000|2024-01-24 21:05:00|35633.3|35583.3|35643|35593|35643.2|35593.2|35632.5|35582.5|190
1706130600000|2024-01-24 21:10:00|35642.9|35592.9|35641.5|35591.5|35643.5|35593.5|35639|35589|196
1706130900000|2024-01-24 21:15:00|35641.8|35591.8|35640.4|35590.4|35642.4|35592.4|35639.5|35589.5|212
1706131200000|2024-01-24 21:20:00|35640.8|35590.8|35637.6|35587.6|35644.3|35594.3|35635.7|35585.7|215
1706131500000|2024-01-24 21:25:00|35637.7|35587.7|35633.2|35583.2|35640.2|35590.2|35632.9|35582.9|224
1706131800000|2024-01-24 21:30:00|35633.4|35583.4|35631.7|35581.7|35635|35585|35629.8|35579.8|152
1706132100000|2024-01-24 21:35:00|35631.6|35581.6|35633.3|35583.3|35638.2|35588.2|35631.3|35581.3|204
1706132400000|2024-01-24 21:40:00|35633.7|35583.7|35631|35581|35636.9|35586.9|35631|35581|215
1706132700000|2024-01-24 21:45:00|35632.8|35582.8|35636.2|35573.5|35642.5|35583.1|35630.8|35572.5|152
1706133000000|2024-01-24 21:50:00|35635.9|35582.2|35636.5|35574.8|35639.2|35585.5|35632.9|35574.3|179
1706133300000|2024-01-24 21:55:00|35637|35574.5|35641.8|35536.4|35643.1|35577|35628.5|35536|435
1706133600000|2024-01-24 22:00:00|35641.1|35536.5|35635.1|35515.1|35648.5|35536.5|35635.1|35515.1|12
1706133900000|2024-01-24 22:05:00|35634.8|35514.8|35641.5|35521.5|35643.1|35523.1|35634.8|35514.8|69
1706134200000|2024-01-24 22:10:00|35641.6|35521.6|35633.8|35513.8|35641.9|35521.9|35633.4|35513.4|95
1706134500000|2024-01-24 22:15:00|35633.7|35513.7|35632.2|35512.2|35634.7|35514.7|35631.4|35511.4|100
1706134800000|2024-01-24 22:20:00|35632.7|35512.7|35634.6|35514.6|35635.9|35515.9|35630.7|35510.7|120
1706135100000|2024-01-24 22:25:00|35635.9|35515.9|35632.5|35512.5|35635.9|35515.9|35631.3|35511.3|136
1706135400000|2024-01-24 22:30:00|35632|35512|35628.7|35508.7|35635.2|35515.2|35628.5|35508.5|133
1706135700000|2024-01-24 22:35:00|35628.6|35508.6|35616.2|35507.5|35630.6|35510.6|35615.7|35503.6|133
1706136000000|2024-01-24 22:40:00|35616.3|35507.4|35615.6|35506.6|35616.6|35508.1|35615.4|35506.3|92
1706136300000|2024-01-24 22:45:00|35615.5|35506.5|35615.9|35506.6|35616.2|35507.9|35615.5|35506.2|47
1706136600000|2024-01-24 22:50:00|35616|35506.7|35615.9|35506.6|35616.1|35507.5|35615.6|35506.4|64
1706136900000|2024-01-24 22:55:00|35615.8|35506.5|35610|35517.2|35631.6|35526.7|35609.8|35503.2|113
1706137200000|2024-01-24 23:00:00|35609.3|35518.1|35620|35517|35628.4|35536|35600.3|35499.3|228
1706137500000|2024-01-24 23:05:00|35614.3|35519.8|35614.6|35524.7|35629.6|35532.6|35589.7|35508|153
1706137800000|2024-01-24 23:10:00|35613.9|35512.6|35624.8|35512.6|35630.2|35532.9|35598.6|35505.6|204
1706138100000|2024-01-24 23:15:00|35623.4|35512.5|35601.6|35529.4|35624.2|35530.7|35598.9|35508.8|149
1706138400000|2024-01-24 23:20:00|35601.8|35529.7|35614.1|35517.8|35631.2|35532.9|35599.6|35506.2|409
1706138700000|2024-01-24 23:25:00|35614|35517.7|35617|35519.7|35633.4|35534.7|35601.2|35509.5|518
1706139000000|2024-01-24 23:30:00|35624.5|35519.2|35612.6|35533.6|35638.8|35540.1|35607.6|35518.5|180
1706139300000|2024-01-24 23:35:00|35624.7|35522.8|35622.7|35527.1|35639|35538.8|35608.5|35518.5|157
1706139600000|2024-01-24 23:40:00|35608.7|35527|35611.6|35539.2|35638.3|35540.7|35602.7|35518|132
1706139900000|2024-01-24 23:45:00|35611.5|35528.6|35627|35530.5|35647|35541.9|35610.1|35516.9|109
1706140200000|2024-01-24 23:50:00|35627.2|35530.6|35613.2|35544|35635.8|35544.3|35610.5|35521|179
1706140500000|2024-01-24 23:55:00|35613.1|35544.3|35634.7|35532.3|35644|35544.3|35613.1|35519.9|89
1706140800000|2024-01-25 00:00:00|35634.2|35532|35625.6|35547|35645|35552.7|35617.9|35520.9|301
1706141100000|2024-01-25 00:05:00|35625.7|35547.4|35623.9|35552.2|35628.8|35555.9|35614.9|35541.5|246
1706141400000|2024-01-25 00:10:00|35624.1|35552.6|35626.7|35560.2|35629.3|35560.3|35620.7|35551.8|179
1706141700000|2024-01-25 00:15:00|35627.7|35560.8|35642.2|35562|35642.2|35562.3|35624.8|35546.2|275
1706142000000|2024-01-25 00:20:00|35641.8|35561.4|35640.5|35566.7|35647.9|35570.9|35638.3|35559.6|320
1706142300000|2024-01-25 00:25:00|35641|35567.3|35643.5|35560.2|35646.2|35568.4|35639.7|35560.2|326
1706142600000|2024-01-25 00:30:00|35643.9|35560.6|35633.6|35558.1|35645.5|35564.1|35633.6|35555|306
1706142900000|2024-01-25 00:35:00|35634|35558.5|35630.2|35564.2|35639.2|35571.7|35622.7|35552.6|469
1706143200000|2024-01-25 00:40:00|35630.3|35566.3|35625.6|35569.6|35637.2|35575.3|35624.6|35561.6|585
1706143500000|2024-01-25 00:45:00|35625.9|35569.4|35634|35569.7|35635.9|35578.1|35625.3|35567.1|455
1706143800000|2024-01-25 00:50:00|35634.1|35570.8|35648.2|35593.4|35656.5|35600|35631.4|35568.3|418
1706144100000|2024-01-25 00:55:00|35647.9|35593|35655.7|35605.7|35662.8|35611.6|35647.4|35593|413
1706144400000|2024-01-25 01:00:00|35656.5|35606.5|35667.1|35615.5|35668.3|35616.7|35654.9|35604.9|396
1706144700000|2024-01-25 01:05:00|35667.2|35615.8|35661.7|35608.9|35668.5|35616.7|35658.6|35607.5|273
1706145000000|2024-01-25 01:10:00|35662|35609.1|35661.6|35609.1|35666.6|35616.6|35660.6|35608.1|275
1706145300000|2024-01-25 01:15:00|35662.1|35609.6|35663.1|35613.1|35666.1|35616.1|35660.1|35609|402
1706145600000|2024-01-25 01:20:00|35663|35613|35662.9|35611.4|35666.2|35616.2|35658.8|35608.4|371
1706145900000|2024-01-25 01:25:00|35663.1|35611.2|35660.3|35610.3|35664.9|35614.9|35655.6|35605.3|344
1706146200000|2024-01-25 01:30:00|35660|35610|35649|35599|35662.5|35611.4|35647.7|35597.7|385
1706146500000|2024-01-25 01:35:00|35648.9|35598.9|35651.7|35601.7|35656|35606|35646.1|35596.1|374
1706146800000|2024-01-25 01:40:00|35651.8|35601.8|35648.4|35597.8|35652.8|35602.8|35644.8|35593.7|462
1706147100000|2024-01-25 01:45:00|35648.7|35597.7|35649.5|35599.5|35655.2|35605.2|35646.8|35595.6|396
1706147400000|2024-01-25 01:50:00|35649.8|35599.8|35645.6|35595.6|35652.6|35602.6|35644.9|35594.9|329
1706147700000|2024-01-25 01:55:00|35645|35594.6|35641.3|35591.3|35649.2|35598.5|35639|35589|358
1706148000000|2024-01-25 02:00:00|35641.2|35591.2|35646|35594.4|35654.3|35604.2|35640.8|35590.8|421
1706148300000|2024-01-25 02:05:00|35646.4|35594.6|35639.1|35589.1|35646.8|35595.3|35636|35586|317
1706148600000|2024-01-25 02:10:00|35638.6|35588.6|35642.1|35592.1|35643.7|35593.7|35635.8|35585.4|350
1706148900000|2024-01-25 02:15:00|35641.9|35591.9|35640.7|35590.7|35645.3|35595.3|35639.2|35587.9|268
1706149200000|2024-01-25 02:20:00|35640.8|35590.8|35640.1|35590.1|35647.6|35597.6|35639.7|35589|286
1706149500000|2024-01-25 02:25:00|35640.2|35590.2|35642.5|35592.5|35647.4|35597.4|35639.8|35588.8|261
1706149800000|2024-01-25 02:30:00|35641.1|35591.1|35638.5|35587.9|35646.5|35596.5|35636.7|35586.7|315
1706150100000|2024-01-25 02:35:00|35638.4|35587.1|35647.9|35597.9|35647.9|35597.9|35635.8|35585.8|268
1706150400000|2024-01-25 02:40:00|35647.6|35597.6|35651.1|35598.1|35651.3|35601.3|35646.1|35595|351
1706150700000|2024-01-25 02:45:00|35650.9|35597.9|35646.1|35596.1|35653.3|35603.3|35645.1|35594.5|361
1706151000000|2024-01-25 02:50:00|35646.2|35596.2|35648.2|35598.2|35653|35602.8|35646.2|35596.2|295
1706151300000|2024-01-25 02:55:00|35648|35598|35645.8|35595.8|35649.9|35599.9|35642.2|35592.2|323
1706151600000|2024-01-25 03:00:00|35645.7|35595.7|35626.3|35576.3|35646.5|35596.5|35625.2|35574.7|384
1706151900000|2024-01-25 03:05:00|35626.2|35576.2|35632|35577.1|35634.2|35584.2|35622.4|35570.6|454
1706152200000|2024-01-25 03:10:00|35631.9|35578.2|35632|35581.4|35634.8|35583.1|35627.5|35573.4|392
1706152500000|2024-01-25 03:15:00|35630.8|35581.5|35634.2|35579.3|35640.4|35589.5|35630.8|35577.1|369
1706152800000|2024-01-25 03:20:00|35634.3|35579.4|35635|35583.1|35637.4|35585.3|35630|35574|335
1706153100000|2024-01-25 03:25:00|35635.1|35584|35634.5|35579.2|35640.5|35586.1|35629.2|35574.5|340
1706153400000|2024-01-25 03:30:00|35636.4|35579.1|35637.3|35585.2|35640|35587.3|35630.3|35576.6|395
1706153700000|2024-01-25 03:35:00|35637.6|35585.4|35635.2|35581.6|35641.3|35589.8|35633|35579.9|286
1706154000000|2024-01-25 03:40:00|35635.3|35581.7|35634.4|35582.2|35641.7|35587.8|35630|35576.6|378
1706154300000|2024-01-25 03:45:00|35634.2|35582|35638.4|35585.1|35641.1|35587.4|35632.5|35577.3|396
1706154600000|2024-01-25 03:50:00|35638|35585.3|35634.2|35584.2|35638.9|35588|35632.9|35579.1|191
1706154900000|2024-01-25 03:55:00|35634.3|35584.3|35638.5|35587.6|35640.5|35588.5|35631.8|35577.5|492
1706155200000|2024-01-25 04:00:00|35638.2|35587.3|35640.3|35587.1|35644.8|35592.4|35635.4|35579.1|517
1706155500000|2024-01-25 04:05:00|35639.9|35586.9|35639|35583|35642.7|35589.9|35635|35580.4|351
1706155800000|2024-01-25 04:10:00|35639.4|35582.9|35628.3|35578.3|35640.2|35588.8|35628.3|35578.3|226
1706156100000|2024-01-25 04:15:00|35628|35578|35629.8|35579.8|35636.1|35583.7|35628|35575.8|265
1706156400000|2024-01-25 04:20:00|35630.3|35580.3|35628.9|35578.9|35634.7|35583.1|35626.5|35575.4|239
1706156700000|2024-01-25 04:25:00|35628.3|35578.3|35630.3|35580.3|35636.6|35583.1|35628.3|35576.1|271
1706157000000|2024-01-25 04:30:00|35630.6|35580.5|35654.1|35599.9|35661|35610.7|35630.6|35578.6|387
1706157300000|2024-01-25 04:35:00|35654|35600|35656.6|35601.3|35660.1|35607.8|35650.3|35594.9|353
1706157600000|2024-01-25 04:40:00|35655.7|35601.5|35655.6|35599.5|35661.2|35606.2|35650|35595.3|416
1706157900000|2024-01-25 04:45:00|35655.2|35599.8|35660.7|35608.1|35662.1|35608.4|35650.1|35595.9|393
1706158200000|2024-01-25 04:50:00|35660.6|35604.8|35659.7|35604.9|35667.3|35613|35655|35601.8|426
1706158500000|2024-01-25 04:55:00|35659.3|35604.8|35662|35606.3|35665|35612.3|35654.5|35601.5|354
1706158800000|2024-01-25 05:00:00|35662.2|35606.4|35657.9|35604.5|35666.3|35613|35653.5|35602.7|381
1706159100000|2024-01-25 05:05:00|35658.3|35604.3|35656.3|35605.6|35665|35613.6|35652.6|35599.5|283
1706159400000|2024-01-25 05:10:00|35656.8|35605.8|35660.4|35607.1|35663.6|35610.8|35652.8|35600.5|301
1706159700000|2024-01-25 05:15:00|35660.6|35607.2|35656.1|35604.2|35662.3|35609.6|35650.7|35597.5|360
1706160000000|2024-01-25 05:20:00|35656.3|35605.6|35656.9|35603.8|35662.5|35610.9|35650.4|35596.5|371
1706160300000|2024-01-25 05:25:00|35658.1|35604.5|35653.7|35602.3|35658.8|35605.5|35648.8|35595.6|401
1706160600000|2024-01-25 05:30:00|35653.5|35602.7|35654.1|35603.1|35662.3|35610.3|35650.7|35598.1|432
1706160900000|2024-01-25 05:35:00|35653.8|35603.4|35652.3|35597.5|35658.7|35607.3|35648.4|35594.5|355
1706161200000|2024-01-25 05:40:00|35652.4|35598|35648.9|35597.3|35656|35602.2|35646.7|35591.5|391
1706161500000|2024-01-25 05:45:00|35648.6|35597.1|35653.6|35598.1|35655|35603.2|35647|35592.9|398
1706161800000|2024-01-25 05:50:00|35653.4|35597.9|35654.9|35604.9|35658.4|35605.4|35649.2|35595.5|279
1706162100000|2024-01-25 05:55:00|35654.8|35604.8|35653|35591.9|35661.6|35608.6|35648.3|35589.2|426
1706162400000|2024-01-25 06:00:00|35654.1|35593.2|35650.9|35600.9|35661.3|35611.3|35645.4|35590.9|444
1706162700000|2024-01-25 06:05:00|35651|35601|35650.6|35600.6|35651.7|35601.7|35640.3|35590.3|324
1706163000000|2024-01-25 06:10:00|35650.7|35600.7|35640.9|35590.9|35658.3|35608.3|35640.7|35590.7|429
1706163300000|2024-01-25 06:15:00|35641.3|35591.3|35646.5|35595.5|35649.7|35599.7|35640.8|35590.2|371
1706163600000|2024-01-25 06:20:00|35645.4|35595.6|35642.9|35592.9|35647|35596.9|35640.9|35590.9|331
1706163900000|2024-01-25 06:25:00|35643.3|35593.3|35645.3|35595.1|35651.5|35601.5|35637.5|35587.1|341
1706164200000|2024-01-25 06:30:00|35645.2|35595.6|35631|35581|35646.4|35596.4|35631|35581|250
1706164500000|2024-01-25 06:35:00|35630.5|35580.5|35622|35569.9|35630.7|35580.7|35621.6|35569.8|283
1706164800000|2024-01-25 06:40:00|35621.9|35569.8|35609.3|35559.3|35633.9|35583.9|35608.8|35558.4|238
1706165100000|2024-01-25 06:45:00|35608.9|35558.9|35611.2|35561.2|35612.2|35562.2|35603|35553|257
1706165400000|2024-01-25 06:50:00|35611.6|35561.6|35597.3|35547.3|35614.7|35563.3|35597.3|35547.3|257
1706165700000|2024-01-25 06:55:00|35596.3|35546.3|35642.4|35589.9|35642.8|35591.9|35595.5|35545.5|392
1706166000000|2024-01-25 07:00:00|35639.9|35589.8|35614.4|35564.4|35641.9|35604.4|35601.5|35563.6|466
1706166300000|2024-01-25 07:05:00|35614.3|35564.3|35607.3|35557.3|35614.3|35564.3|35604|35554|323
1706166600000|2024-01-25 07:10:00|35607.4|35557.4|35605.8|35555.8|35615.7|35565.7|35604|35554|337
1706166900000|2024-01-25 07:15:00|35605.7|35555.7|35601.5|35551.5|35607.8|35557.8|35591|35541|340
1706167200000|2024-01-25 07:20:00|35601.6|35551.6|35595.8|35545.8|35604.9|35569.1|35578.2|35534.8|334
1706167500000|2024-01-25 07:25:00|35596.3|35546.3|35601.4|35551.4|35601.7|35551.7|35592|35542|435
1706167800000|2024-01-25 07:30:00|35601.6|35551.6|35617|35567|35618.9|35568.9|35600.3|35550.3|353
1706168100000|2024-01-25 07:35:00|35616.9|35566.9|35615.5|35565.5|35625.3|35594|35608|35562.4|342
1706168400000|2024-01-25 07:40:00|35615.4|35565.4|35610.5|35590.5|35635.4|35599.9|35609.3|35565.4|379
1706168700000|2024-01-25 07:45:00|35610.7|35590.7|35611.6|35591.6|35614.2|35594.2|35608|35588|292
1706169000000|2024-01-25 07:50:00|35612|35592|35605.1|35585.1|35612|35592|35603.6|35583.6|303
1706169300000|2024-01-25 07:55:00|35604.7|35584.7|35599.4|35579.4|35611.7|35591.7|35597.5|35577.5|460
1706169600000|2024-01-25 08:00:00|35599.6|35579.6|35618.6|35598.6|35623.9|35603.9|35593|35573|425
1706169900000|2024-01-25 08:05:00|35618.5|35598.5|35596.1|35576.1|35618.5|35598.5|35588.4|35568.4|482
1706170200000|2024-01-25 08:10:00|35595.9|35575.9|35586.2|35566.2|35608.5|35588.5|35586.1|35566.1|449
1706170500000|2024-01-25 08:15:00|35586.9|35566.9|35610.6|35590.6|35610.8|35590.8|35575|35555|470
1706170800000|2024-01-25 08:20:00|35610.7|35590.7|35597.1|35577.1|35614.4|35594.4|35589.3|35569.3|549
1706171100000|2024-01-25 08:25:00|35596.1|35576.1|35533.3|35513.3|35604.9|35584.9|35532.8|35512.8|537
1706171400000|2024-01-25 08:30:00|35533.2|35513.2|35486.1|35466.1|35535.5|35515.5|35479.9|35459.9|509
1706171700000|2024-01-25 08:35:00|35486|35466|35434.9|35414.9|35486.1|35466.1|35431.5|35411.5|491
1706172000000|2024-01-25 08:40:00|35434.8|35414.8|35411.5|35391.5|35445.5|35425.5|35408.6|35388.6|514
1706172300000|2024-01-25 08:45:00|35410.1|35390.1|35432.5|35412.5|35439.4|35416|35410.1|35381.8|433
1706172600000|2024-01-25 08:50:00|35432.6|35412.6|35470.4|35450.4|35478.9|35458.9|35432.4|35412.4|675
1706172900000|2024-01-25 08:55:00|35470.8|35450.8|35463.1|35413.1|35478.2|35458.2|35450.1|35413.1|481
1706173200000|2024-01-25 09:00:00|35462.5|35412.5|35419.3|35399.3|35474.8|35433.2|35415.5|35395.5|596
1706173500000|2024-01-25 09:05:00|35419|35399|35422.1|35402.1|35429.7|35409.7|35408.5|35388.5|434
1706173800000|2024-01-25 09:10:00|35421.9|35401.9|35410.9|35390.9|35425.1|35405.1|35399.1|35379.1|410
1706174100000|2024-01-25 09:15:00|35411.2|35391.2|35400.8|35380.8|35419|35399|35380.9|35360.9|423
1706174400000|2024-01-25 09:20:00|35401|35381|35421.4|35401.4|35422|35402|35391.1|35371.1|391
1706174700000|2024-01-25 09:25:00|35421.5|35401.5|35430.4|35410.4|35433.9|35413.9|35420.9|35400.9|346
1706175000000|2024-01-25 09:30:00|35430.2|35410.2|35431.8|35411.8|35435.4|35415.4|35428.7|35408.7|317
1706175300000|2024-01-25 09:35:00|35431.6|35411.6|35418.5|35398.5|35433|35413|35416.4|35396.4|419
1706175600000|2024-01-25 09:40:00|35418.6|35398.6|35432.9|35412.9|35433.5|35413.5|35415.6|35395.6|357
1706175900000|2024-01-25 09:45:00|35434.5|35414.5|35432.2|35412.2|35436.1|35416.1|35426.6|35406.6|366
1706176200000|2024-01-25 09:50:00|35432|35412|35419.3|35399.3|35434.7|35414.7|35416.6|35396.6|362
1706176500000|2024-01-25 09:55:00|35419.2|35399.2|35393.3|35373.3|35420.8|35400.8|35375.4|35355.4|396
1706176800000|2024-01-25 10:00:00|35393.2|35373.2|35387.9|35367.9|35406.5|35386.5|35387|35367|358
1706177100000|2024-01-25 10:05:00|35387.6|35367.6|35396.1|35376.1|35403.4|35383.4|35387.4|35367.4|373
1706177400000|2024-01-25 10:10:00|35396.3|35376.3|35398.3|35378.3|35402.6|35382.6|35389.4|35369.4|341
1706177700000|2024-01-25 10:15:00|35398.4|35378.4|35391.1|35371.1|35399.9|35379.9|35382.7|35362.7|351
1706178000000|2024-01-25 10:20:00|35393.2|35373.2|35399.2|35379.2|35414|35394|35392.4|35372.4|339
1706178300000|2024-01-25 10:25:00|35399.1|35379.1|35394.8|35374.8|35400.8|35380.8|35390.4|35370.4|350
1706178600000|2024-01-25 10:30:00|35394.7|35374.7|35399.5|35379.5|35410.5|35390.5|35391.2|35371.2|375
1706178900000|2024-01-25 10:35:00|35399.3|35379.3|35406.7|35386.7|35409.1|35389.1|35397.2|35377.2|387
1706179200000|2024-01-25 10:40:00|35406.5|35386.5|35384.8|35364.8|35406.5|35386.5|35380.1|35360.1|313
1706179500000|2024-01-25 10:45:00|35384.9|35364.9|35396.2|35376.2|35397.7|35377.7|35384.8|35364.8|236
1706179800000|2024-01-25 10:50:00|35395.9|35375.9|35394.9|35374.9|35401.5|35381.5|35390.2|35370.2|332
1706180100000|2024-01-25 10:55:00|35395|35375|35389.1|35369.1|35395.9|35375.9|35377.2|35357.2|334
1706180400000|2024-01-25 11:00:00|35388.8|35368.8|35404.2|35384.2|35405.8|35385.8|35388.8|35368.8|367
1706180700000|2024-01-25 11:05:00|35404.1|35384.1|35402.7|35382.7|35406.4|35386.4|35400.3|35380.3|340
1706181000000|2024-01-25 11:10:00|35402.6|35382.6|35410.8|35390.8|35411|35391|35400.3|35380.3|313
1706181300000|2024-01-25 11:15:00|35411.1|35391.1|35410.9|35390.9|35413.4|35393.4|35407.5|35387.5|270
1706181600000|2024-01-25 11:20:00|35412|35392|35409.7|35389.7|35413|35393|35408.1|35388.1|293
1706181900000|2024-01-25 11:25:00|35409.8|35389.8|35444.5|35424.5|35445.1|35425.1|35409.6|35389.6|241
1706182200000|2024-01-25 11:30:00|35444.6|35424.6|35433.4|35413.4|35450.7|35430.7|35432.2|35412.2|339
1706182500000|2024-01-25 11:35:00|35433.5|35413.5|35435|35415|35435.7|35415.7|35426.8|35406.8|302
1706182800000|2024-01-25 11:40:00|35434.8|35414.8|35423.1|35403.1|35434.8|35414.8|35423.1|35403.1|251
1706183100000|2024-01-25 11:45:00|35423.2|35403.2|35404.8|35384.8|35424.3|35404.3|35404.3|35384.3|267
1706183400000|2024-01-25 11:50:00|35405|35385|35388.6|35368.6|35408.6|35388.6|35381.4|35361.4|361
1706183700000|2024-01-25 11:55:00|35388.4|35368.4|35389|35369|35403.2|35383.2|35388.1|35368.1|646
1706184000000|2024-01-25 12:00:00|35389.6|35369.6|35392.6|35372.6|35398.4|35378.4|35387.6|35367.6|442
1706184300000|2024-01-25 12:05:00|35392.5|35372.5|35379.8|35359.8|35392.9|35372.9|35371.2|35351.2|374
1706184600000|2024-01-25 12:10:00|35380.3|35360.3|35376.7|35356.7|35381|35361|35361.4|35341.4|319
1706184900000|2024-01-25 12:15:00|35376.6|35356.6|35389.4|35369.4|35392.3|35372.3|35375.5|35355.5|315
1706185200000|2024-01-25 12:20:00|35389.1|35369.1|35379.8|35359.8|35392|35372|35370.6|35350.6|317
1706185500000|2024-01-25 12:25:00|35380.4|35360.4|35384.3|35364.3|35393.2|35373.2|35379.2|35359.2|311
1706185800000|2024-01-25 12:30:00|35384.2|35364.2|35381.9|35361.9|35387.3|35367.3|35379.1|35359.1|321
1706186100000|2024-01-25 12:35:00|35382.1|35362.1|35370.2|35350.2|35384|35364|35366.4|35346.4|385
1706186400000|2024-01-25 12:40:00|35370.1|35350.1|35366.8|35346.8|35372.4|35352.4|35347.9|35327.9|346
1706186700000|2024-01-25 12:45:00|35366.4|35346.4|35370.9|35350.9|35374.6|35354.6|35361.7|35341.7|396
1706187000000|2024-01-25 12:50:00|35371.2|35351.2|35386.6|35366.6|35389.4|35369.4|35371.2|35351.2|331
1706187300000|2024-01-25 12:55:00|35386.7|35366.7|35395.6|35375.6|35403.1|35383.1|35386.6|35366.6|432
1706187600000|2024-01-25 13:00:00|35395.2|35375.2|35380.1|35360.1|35395.2|35375.2|35380.1|35360.1|460
1706187900000|2024-01-25 13:05:00|35379.7|35359.7|35373.6|35353.6|35383.9|35363.9|35370.3|35350.3|426
1706188200000|2024-01-25 13:10:00|35373.8|35353.8|35420|35300|35420|35366.6|35370.9|35299.5|480
1706188500000|2024-01-25 13:15:00|35412.1|35292.1|35379.9|35359.9|35419.3|35373.8|35362.7|35291.8|735
1706188800000|2024-01-25 13:20:00|35379.5|35359.5|35407|35387|35414.7|35394.7|35379.5|35359.5|566
1706189100000|2024-01-25 13:25:00|35406.9|35386.9|35413.3|35328.8|35421.8|35386.9|35385.1|35328|559
1706189400000|2024-01-25 13:30:00|35414.9|35326.4|35381.7|35361.7|35536.2|35428.5|35376.8|35324.2|1083
1706189700000|2024-01-25 13:35:00|35383.8|35363.8|35373.1|35353.1|35389.8|35369.8|35347.2|35327.2|915
1706190000000|2024-01-25 13:40:00|35375.7|35355.7|35403.1|35383.1|35421|35383.6|35352.5|35332.5|840
1706190300000|2024-01-25 13:45:00|35402.8|35382.8|35415.2|35395.2|35415.2|35395.2|35378.7|35342.3|892
1706190600000|2024-01-25 13:50:00|35415.3|35395.3|35480.4|35460.4|35480.4|35460.4|35403.3|35383.3|905
1706190900000|2024-01-25 13:55:00|35481.5|35461.5|35447.3|35397.3|35509.4|35489.4|35439.9|35389.9|988
1706191200000|2024-01-25 14:00:00|35447|35397|35498.9|35478.9|35499.8|35479.8|35431.6|35396.1|977
1706191500000|2024-01-25 14:05:00|35499.3|35479.3|35508.4|35488.4|35522.2|35502.2|35494.5|35474.5|952
1706191800000|2024-01-25 14:10:00|35508.5|35488.5|35480.4|35460.4|35519.1|35499.1|35463.7|35443.7|852
1706192100000|2024-01-25 14:15:00|35479.9|35459.9|35493.5|35473.5|35514.2|35494.2|35479.9|35459.9|872
1706192400000|2024-01-25 14:20:00|35493.4|35473.4|35572.1|35522.1|35611.8|35578.8|35489|35469|895
1706192700000|2024-01-25 14:25:00|35571.8|35521.8|35555.8|35505.8|35597.7|35551|35526.1|35492.4|768
1706193000000|2024-01-25 14:30:00|35555.9|35505.9|35560.3|35540.3|35614.6|35582.8|35555.9|35505.9|926
1706193300000|2024-01-25 14:35:00|35562.6|35542.6|35559.1|35539.1|35566.8|35546.8|35539|35519|761
1706193600000|2024-01-25 14:40:00|35559.3|35539.3|35582.3|35532.3|35605.9|35555.9|35554.5|35521.8|758
1706193900000|2024-01-25 14:45:00|35581.8|35531.8|35577.3|35557.3|35599.7|35562.3|35573|35526.4|789
1706194200000|2024-01-25 14:50:00|35577.4|35557.4|35542.8|35492.8|35582|35560.5|35542.8|35492.8|687
1706194500000|2024-01-25 14:55:00|35543.1|35493.1|35540.3|35490.3|35556.3|35506.3|35517.4|35480.6|700
1706194800000|2024-01-25 15:00:00|35540.5|35490.5|35532.8|35512.8|35546.1|35518.9|35512.5|35456.6|702
1706195100000|2024-01-25 15:05:00|35533|35513|35534.5|35484.5|35574.7|35547.4|35518.6|35477.1|686
1706195400000|2024-01-25 15:10:00|35534.3|35484.3|35545|35525|35548.4|35528.4|35505.5|35467.2|723
1706195700000|2024-01-25 15:15:00|35543.8|35523.8|35556.5|35536.5|35575|35547.3|35531.8|35509|752
1706196000000|2024-01-25 15:20:00|35552|35532|35535.9|35515.9|35552|35532|35516.6|35496.6|668
1706196300000|2024-01-25 15:25:00|35535.6|35515.6|35535.5|35515.5|35564.8|35527.4|35528.4|35504.5|712
1706196600000|2024-01-25 15:30:00|35535|35515|35574.1|35554.1|35575.4|35555.4|35529.9|35499.3|727
1706196900000|2024-01-25 15:35:00|35574.3|35554.3|35564.8|35544.8|35578.3|35558.3|35550.8|35530.8|714
1706197200000|2024-01-25 15:40:00|35564.5|35544.5|35552.1|35532.1|35568.2|35548.2|35549.3|35529.3|601
1706197500000|2024-01-25 15:45:00|35552.2|35532.2|35570.5|35550.5|35572.8|35552.8|35552.1|35532.1|617
1706197800000|2024-01-25 15:50:00|35570.7|35550.7|35597.3|35577.3|35615.2|35587.6|35570.3|35550.3|642
1706198100000|2024-01-25 15:55:00|35597.5|35577.5|35590.6|35570.6|35606|35586|35589.4|35569.4|627
1706198400000|2024-01-25 16:00:00|35591|35571|35600.7|35580.7|35609.4|35589.4|35566.1|35546.1|751
1706198700000|2024-01-25 16:05:00|35601.1|35581.1|35590.9|35570.9|35601.6|35581.6|35572|35552|578
1706199000000|2024-01-25 16:10:00|35590.4|35570.4|35558.9|35538.9|35594.7|35574.7|35557.6|35537.6|614
1706199300000|2024-01-25 16:15:00|35560|35540|35545.1|35525.1|35560|35540|35544.2|35524.2|505
1706199600000|2024-01-25 16:20:00|35545.2|35525.2|35550.4|35530.4|35562.1|35542.1|35545.2|35525.2|452
1706199900000|2024-01-25 16:25:00|35550.3|35530.3|35554|35534|35557.1|35537.1|35549.4|35529.4|546
1706200200000|2024-01-25 16:30:00|35553.8|35533.8|35568.7|35518.7|35579.7|35541|35553.6|35508.9|617
1706200500000|2024-01-25 16:35:00|35569.6|35519.6|35572.9|35522.9|35578|35528|35559.5|35509.5|665
1706200800000|2024-01-25 16:40:00|35573.1|35523.1|35575.2|35525.2|35577.1|35527.1|35567.1|35517.1|554
1706201100000|2024-01-25 16:45:00|35573.5|35523.5|35555.5|35535.5|35577.5|35537.1|35549|35511.5|438
1706201400000|2024-01-25 16:50:00|35555.4|35535.4|35548.4|35528.4|35572.6|35537.4|35547.7|35517.6|431
1706201700000|2024-01-25 16:55:00|35548.5|35528.5|35582.3|35532.3|35585.4|35549.7|35547.1|35518.9|526
1706202000000|2024-01-25 17:00:00|35582.4|35532.4|35583.4|35533.4|35589.3|35539.3|35581|35531|422
1706202300000|2024-01-25 17:05:00|35583.3|35533.3|35596|35546|35599.2|35549.2|35582.3|35532.3|493
1706202600000|2024-01-25 17:10:00|35596.2|35546.2|35582.8|35532.8|35597.1|35547.1|35577|35527|404
1706202900000|2024-01-25 17:15:00|35583.1|35533.1|35522.8|35472.8|35584.7|35534.7|35521.5|35471.5|634
1706203200000|2024-01-25 17:20:00|35522.6|35472.6|35522|35472|35529.1|35479.1|35517.4|35467.4|544
1706203500000|2024-01-25 17:25:00|35522.6|35472.6|35529.2|35479.2|35533.1|35483.1|35518.4|35468.4|474
1706203800000|2024-01-25 17:30:00|35529.1|35479.1|35553.5|35503.5|35555.5|35505.5|35529.1|35479.1|564
1706204100000|2024-01-25 17:35:00|35551.8|35501.8|35564.8|35514.8|35569.5|35519.5|35548.1|35498.1|573
1706204400000|2024-01-25 17:40:00|35564.6|35514.6|35570.5|35520.5|35575.8|35525.8|35561.6|35511.6|514
1706204700000|2024-01-25 17:45:00|35570.6|35520.6|35568.2|35518.2|35574.2|35524.2|35567.1|35517.1|491
1706205000000|2024-01-25 17:50:00|35570|35520|35561.9|35511.9|35573.7|35523.7|35561|35511|483
1706205300000|2024-01-25 17:55:00|35562|35512|35563.1|35513.1|35570.4|35520.4|35554.6|35504.6|525
1706205600000|2024-01-25 18:00:00|35561.2|35511.2|35549.1|35499.1|35571.9|35521.9|35537.8|35487.8|584
1706205900000|2024-01-25 18:05:00|35549.6|35499.6|35541.6|35491.6|35553.4|35503.4|35531.3|35481.3|702
1706206200000|2024-01-25 18:10:00|35540|35490|35543.8|35493.8|35547.8|35509.3|35524.7|35485.8|645
1706206500000|2024-01-25 18:15:00|35543.2|35493.2|35571.5|35521.5|35572.5|35522.5|35541.5|35491.5|519
1706206800000|2024-01-25 18:20:00|35571.4|35521.4|35566.5|35516.5|35571.6|35521.6|35561.5|35511.5|502
1706207100000|2024-01-25 18:25:00|35566.8|35516.8|35569.2|35519.2|35583|35533|35561.3|35511.3|725
1706207400000|2024-01-25 18:30:00|35569.3|35519.3|35575.1|35525.1|35580.6|35530.6|35569.3|35519.3|658
1706207700000|2024-01-25 18:35:00|35576|35526|35576.6|35526.6|35584.8|35534.8|35574.3|35524.3|596
1706208000000|2024-01-25 18:40:00|35576.8|35526.8|35579.2|35529.2|35584.6|35534.6|35572.1|35522.1|500
1706208300000|2024-01-25 18:45:00|35579|35529|35578.5|35528.5|35583|35533|35572.9|35522.9|526
1706208600000|2024-01-25 18:50:00|35578.3|35528.3|35596.1|35546.1|35601.8|35551.8|35575.3|35525.3|599
1706208900000|2024-01-25 18:55:00|35595.8|35545.8|35616.3|35566.3|35616.6|35566.6|35595.6|35545.6|403
1706209200000|2024-01-25 19:00:00|35616.6|35566.6|35620.9|35570.9|35622.8|35572.8|35616.1|35566.1|401
1706209500000|2024-01-25 19:05:00|35620.8|35570.8|35623.7|35573.7|35624.6|35574.6|35619.4|35569.4|403
1706209800000|2024-01-25 19:10:00|35623.1|35573.1|35614.1|35564.1|35623.1|35573.1|35607.4|35557.4|437
1706210100000|2024-01-25 19:15:00|35614.2|35564.2|35615.8|35565.8|35618.1|35568.1|35609.5|35559.5|387
1706210400000|2024-01-25 19:20:00|35616.2|35566.2|35614.8|35564.8|35626.3|35576.3|35611.9|35561.9|488
1706210700000|2024-01-25 19:25:00|35615|35565|35610.2|35560.2|35615.1|35565.1|35602.7|35552.7|616
1706211000000|2024-01-25 19:30:00|35610|35560|35596.6|35546.6|35615.8|35565.8|35594.4|35544.4|655
1706211300000|2024-01-25 19:35:00|35596.7|35546.7|35591|35541|35601.7|35551.7|35587.6|35537.6|676
1706211600000|2024-01-25 19:40:00|35590.5|35540.5|35594.2|35544.2|35598.9|35548.9|35589.9|35539.9|571
1706211900000|2024-01-25 19:45:00|35594.3|35544.3|35592.1|35542.1|35597.6|35547.6|35584.6|35534.6|605
1706212200000|2024-01-25 19:50:00|35591.9|35541.9|35579.1|35529.1|35594.2|35544.2|35578.9|35528.9|681
1706212500000|2024-01-25 19:55:00|35579|35529|35576.5|35526.5|35579.3|35529.3|35563.1|35513.1|621
1706212800000|2024-01-25 20:00:00|35576.6|35526.6|35577.1|35527.1|35579.8|35529.8|35572.9|35522.9|329
1706213100000|2024-01-25 20:05:00|35577.2|35527.2|35578.5|35528.5|35584.8|35534.8|35575.2|35525.2|321
1706213400000|2024-01-25 20:10:00|35578.4|35528.4|35572.1|35522.1|35580|35530|35568.9|35518.9|488
1706213700000|2024-01-25 20:15:00|35570.9|35520.9|35575|35525|35580.3|35530.3|35570.7|35520.7|400
1706214000000|2024-01-25 20:20:00|35575.1|35525.1|35580.3|35530.3|35580.3|35530.3|35564.8|35514.8|416
1706214300000|2024-01-25 20:25:00|35580.1|35530.1|35580.1|35530.1|35581.3|35531.3|35576.9|35526.9|195
1706214600000|2024-01-25 20:30:00|35579.8|35529.8|35567.4|35517.4|35580.3|35530.3|35564.1|35514.1|560
1706214900000|2024-01-25 20:35:00|35568.2|35518.2|35563.3|35513.3|35570.8|35520.8|35562.7|35512.7|242
1706215200000|2024-01-25 20:40:00|35563|35513|35561.7|35511.7|35566.1|35516.1|35552.3|35502.3|439
1706215500000|2024-01-25 20:45:00|35561.5|35511.5|35552.3|35502.3|35561.9|35511.9|35548.7|35498.7|545
1706215800000|2024-01-25 20:50:00|35551.8|35501.8|35545.7|35495.7|35551.9|35501.9|35543.8|35493.8|666
1706216100000|2024-01-25 20:55:00|35545.6|35495.6|35547.8|35497.8|35549|35499|35545|35495|326
1706216400000|2024-01-25 21:00:00|35547.7|35497.7|35546.4|35496.4|35551.5|35501.5|35543.4|35493.4|302
1706216700000|2024-01-25 21:05:00|35544.9|35494.9|35538.7|35488.7|35546.3|35496.3|35535.9|35485.9|147
1706217000000|2024-01-25 21:10:00|35538.6|35488.6|35535.8|35485.8|35538.7|35488.7|35534.2|35484.2|122
1706217300000|2024-01-25 21:15:00|35535.9|35485.9|35534.6|35484.6|35538.3|35488.3|35532.7|35482.7|141
1706217600000|2024-01-25 21:20:00|35535.1|35485.1|35535.2|35485.2|35537.2|35487.2|35532.8|35482.8|142
1706217900000|2024-01-25 21:25:00|35535|35485|35530.4|35480.4|35537.5|35487.5|35524.9|35474.9|167
1706218200000|2024-01-25 21:30:00|35530.6|35480.6|35531.1|35478.9|35534.2|35483.5|35527.8|35477.8|124
1706218500000|2024-01-25 21:35:00|35531|35479|35531.2|35481.2|35533.3|35481.4|35529.3|35478.1|76
1706218800000|2024-01-25 21:40:00|35531.1|35481.1|35530.9|35470.2|35535.8|35481.4|35528.8|35470.2|133
1706219100000|2024-01-25 21:45:00|35530.8|35469.5|35533.6|35469|35538.3|35479|35528.8|35466.9|155
1706219400000|2024-01-25 21:50:00|35533.4|35468.6|35534.5|35458.5|35535.9|35469.3|35527.9|35458.4|275
1706219700000|2024-01-25 21:55:00|35535.2|35458.4|35545.2|35449.4|35547.7|35465.2|35526.8|35449.4|298
1706220000000|2024-01-25 22:00:00|35556.1|35446.2|35589.3|35469.3|35589.3|35469.3|35555|35440.8|42
1706220300000|2024-01-25 22:05:00|35588.3|35468.3|35582.8|35462.8|35591.4|35471.4|35582.4|35462.4|89
1706220600000|2024-01-25 22:10:00|35583|35463|35585.2|35465.2|35589.1|35469.1|35582.7|35462.7|209
1706220900000|2024-01-25 22:15:00|35585.1|35465.1|35590.6|35470.6|35591.1|35471.1|35583.8|35463.8|188
1706221200000|2024-01-25 22:20:00|35590.4|35470.4|35582.3|35462.3|35590.4|35470.4|35581.4|35461.4|124
1706221500000|2024-01-25 22:25:00|35582.4|35462.4|35584.5|35464.5|35585.7|35465.7|35578.7|35458.7|153
1706221800000|2024-01-25 22:30:00|35584.3|35464.3|35580.9|35462.1|35585.2|35465.2|35580.8|35461.8|153
1706222100000|2024-01-25 22:35:00|35581|35462.3|35581|35461|35585|35465|35579.7|35459.7|264
1706222400000|2024-01-25 22:40:00|35581.2|35461.2|35581.7|35461.7|35586.5|35466.5|35580.2|35460.2|125
1706222700000|2024-01-25 22:45:00|35581.4|35461.4|35577|35457|35582|35462|35575.3|35455.3|62
1706223000000|2024-01-25 22:50:00|35576.9|35456.9|35576.2|35456.2|35580.1|35460.1|35576|35456|125
1706223300000|2024-01-25 22:55:00|35576.3|35456.3|35565.9|35466.3|35580.8|35469.3|35565.9|35456|87
1706223600000|2024-01-25 23:00:00|35566.2|35467.2|35585.5|35472.1|35591.3|35489.7|35557.2|35454.4|287
1706223900000|2024-01-25 23:05:00|35585.3|35469.9|35569.9|35486.9|35590|35487.1|35560.6|35466.2|212
1706224200000|2024-01-25 23:10:00|35570.5|35487.1|35578.5|35465.9|35585.5|35487.1|35562.7|35459.5|176
1706224500000|2024-01-25 23:15:00|35578.2|35466.4|35563.4|35477.5|35579.8|35478.7|35563.4|35465.7|121
1706224800000|2024-01-25 23:20:00|35563.7|35477.7|35564.7|35478.7|35584.8|35478.7|35563.4|35464.6|100
1706225100000|2024-01-25 23:25:00|35565.2|35478.5|35568.9|35473.2|35575|35478.8|35563.4|35466.7|56
1706225400000|2024-01-25 23:30:00|35569.7|35473.6|35563.2|35487.1|35569.7|35487.8|35560.1|35472|135
1706225700000|2024-01-25 23:35:00|35562.2|35486.6|35570.7|35476.3|35580.8|35488.5|35562.1|35475.4|66
1706226000000|2024-01-25 23:40:00|35571.5|35476.7|35569.7|35483.4|35576.7|35490.4|35563.2|35472.9|102
1706226300000|2024-01-25 23:45:00|35568.9|35483.8|35553.3|35480.4|35570.2|35490|35551.5|35473.9|181
1706226600000|2024-01-25 23:50:00|35553|35478.9|35560.2|35471.6|35567.2|35482.4|35552.5|35467.8|142
1706226900000|2024-01-25 23:55:00|35560.6|35475.8|35564.8|35481.7|35571.4|35483.6|35554.5|35464.6|200
1706227200000|2024-01-26 00:00:00|35564.3|35469|35565.7|35489.4|35585|35491.1|35558.7|35461|263
1706227500000|2024-01-26 00:05:00|35566.1|35489.8|35572.5|35495.5|35574|35496|35558.4|35484.5|276
1706227800000|2024-01-26 00:10:00|35571.3|35495.1|35576.9|35500.4|35585.2|35500.4|35566.5|35476.5|198
1706228100000|2024-01-26 00:15:00|35575.9|35499.9|35572.3|35490.9|35577.6|35503.4|35569.2|35488.6|128
1706228400000|2024-01-26 00:20:00|35590|35481.4|35583.4|35506.3|35590.4|35506.6|35573.2|35481.4|188
1706228700000|2024-01-26 00:25:00|35583.6|35506.4|35581.4|35504|35593.7|35509.4|35579.4|35489.9|235
1706229000000|2024-01-26 00:30:00|35581|35503.6|35580.8|35511.1|35597.2|35518|35578.5|35496|221
1706229300000|2024-01-26 00:35:00|35580|35511|35576.3|35512.5|35591.7|35517.9|35574.4|35499.2|256
1706229600000|2024-01-26 00:40:00|35576.2|35512.6|35553.6|35503.4|35577|35520.3|35552.5|35501.8|320
1706229900000|2024-01-26 00:45:00|35553.5|35503.5|35555.6|35504.2|35564.2|35511|35550.2|35492.1|605
1706230200000|2024-01-26 00:50:00|35555.4|35505.4|35559.1|35502.5|35567.8|35515.6|35553.3|35498.9|783
1706230500000|2024-01-26 00:55:00|35558|35501.7|35565.1|35514|35568.8|35518.8|35547.4|35493.6|643
1706230800000|2024-01-26 01:00:00|35565.3|35513.8|35551.7|35501.7|35569.4|35516.9|35549.1|35494|666
1706231100000|2024-01-26 01:05:00|35552.4|35502.4|35542.9|35489.5|35555.3|35503.2|35541.7|35488.9|704
1706231400000|2024-01-26 01:10:00|35542.3|35489.6|35555.2|35505.2|35557|35505.2|35541.6|35488.2|676
1706231700000|2024-01-26 01:15:00|35555.6|35505.6|35542.1|35492.1|35559.5|35506.1|35540.9|35487.7|539
1706232000000|2024-01-26 01:20:00|35541.9|35491.9|35539.7|35489.7|35548.4|35496|35527.1|35471.3|675
1706232300000|2024-01-26 01:25:00|35540.3|35490.3|35533.2|35483.2|35540.7|35490.7|35526.7|35473.3|529
1706232600000|2024-01-26 01:30:00|35533.1|35483.1|35533.3|35483.3|35547.2|35493.1|35530|35476.6|692
1706232900000|2024-01-26 01:35:00|35534.3|35484.3|35532|35480|35539.9|35487.8|35519.5|35467.9|735
1706233200000|2024-01-26 01:40:00|35530.9|35479.8|35539.1|35489.1|35545.8|35492.3|35526.9|35474.7|754
1706233500000|2024-01-26 01:45:00|35539.6|35489.6|35532.6|35482.6|35544.8|35492.7|35528.6|35474.4|638
1706233800000|2024-01-26 01:50:00|35533.4|35483.4|35529.4|35478.9|35541.4|35488.6|35522.1|35469.5|589
1706234100000|2024-01-26 01:55:00|35528.5|35478.5|35533.5|35483.5|35537.3|35486.3|35522|35471.9|482
1706234400000|2024-01-26 02:00:00|35534.4|35484.4|35534.6|35484.6|35539.7|35488|35524.6|35473|513
1706234700000|2024-01-26 02:05:00|35534.7|35484.7|35532.3|35481.6|35535.4|35485.4|35522.7|35471.5|393
1706235000000|2024-01-26 02:10:00|35532.4|35481.7|35523.7|35473.7|35535.9|35485.2|35519.3|35469.1|494
1706235300000|2024-01-26 02:15:00|35523.8|35473.8|35520.2|35470.2|35531|35480.6|35520|35470|441
1706235600000|2024-01-26 02:20:00|35520.8|35470.8|35523.7|35473.7|35525.8|35475.8|35513.2|35461.8|540
1706235900000|2024-01-26 02:25:00|35523.8|35473.8|35521.6|35471.6|35527.7|35477.7|35514.2|35463.9|414
1706236200000|2024-01-26 02:30:00|35520.4|35470.4|35522.4|35472.4|35526.4|35476.4|35513.8|35463.8|511
1706236500000|2024-01-26 02:35:00|35522.7|35472.7|35529.4|35469.9|35532.2|35474.6|35514.4|35464.4|646
1706236800000|2024-01-26 02:40:00|35529.3|35469.6|35527.3|35470.2|35530|35474.4|35521.4|35463.2|511
1706237100000|2024-01-26 02:45:00|35527.4|35470.4|35534.2|35475.6|35539.3|35482.1|35524.5|35466.4|496
1706237400000|2024-01-26 02:50:00|35534.8|35476|35530.3|35480.3|35536.3|35484.7|35523.6|35470.6|364
1706237700000|2024-01-26 02:55:00|35530.6|35480.6|35532.7|35482.7|35538.6|35488.6|35527.1|35475.5|375
1706238000000|2024-01-26 03:00:00|35532.6|35482.6|35526.3|35476.3|35534.6|35484.6|35521.3|35471.3|344
1706238300000|2024-01-26 03:05:00|35526.2|35476.2|35526.5|35476.5|35529.3|35479.1|35516.9|35466.5|412
1706238600000|2024-01-26 03:10:00|35526.6|35476.6|35531|35481|35534.5|35484.2|35518.7|35468.7|502
1706238900000|2024-01-26 03:15:00|35529.8|35479.8|35534|35484|35536.8|35486.7|35524.3|35473.9|415
1706239200000|2024-01-26 03:20:00|35533.7|35483.7|35524.4|35474.4|35536.9|35486.9|35523.2|35473.2|499
1706239500000|2024-01-26 03:25:00|35523.3|35473.3|35531|35481|35534.5|35484.4|35522.6|35472.6|456
1706239800000|2024-01-26 03:30:00|35531.4|35481.4|35531.8|35481.8|35535.1|35484.8|35523.6|35473.6|367
1706240100000|2024-01-26 03:35:00|35532.3|35482.3|35526.3|35476.3|35532.9|35482.5|35521|35471|262
1706240400000|2024-01-26 03:40:00|35526.2|35476.2|35528.5|35478.5|35535.8|35485.1|35521|35471|370
1706240700000|2024-01-26 03:45:00|35529.1|35478.7|35524.3|35474.3|35532.6|35482.2|35522.5|35472.5|232
1706241000000|2024-01-26 03:50:00|35524.2|35474.2|35530|35480|35532.8|35482.8|35519.8|35469.8|311
1706241300000|2024-01-26 03:55:00|35529.8|35479.8|35531.3|35481.3|35538.1|35486.8|35524.1|35474.1|322
1706241600000|2024-01-26 04:00:00|35531.5|35481.5|35529.8|35479.8|35536.8|35486.8|35526|35476|500
1706241900000|2024-01-26 04:05:00|35530.1|35480.1|35531.9|35481.9|35538.7|35488.7|35528.3|35478.3|266
1706242200000|2024-01-26 04:10:00|35531.8|35481.8|35541|35491|35542.7|35492.2|35526.9|35476.9|409
1706242500000|2024-01-26 04:15:00|35543.5|35492|35532.4|35482.4|35544.2|35494.2|35530.8|35480.8|404
1706242800000|2024-01-26 04:20:00|35531.8|35481.8|35535.1|35485.1|35541|35491|35529.1|35479.1|420
1706243100000|2024-01-26 04:25:00|35533.6|35483.6|35537.6|35487.6|35542.1|35492.1|35530.2|35479.1|293
1706243400000|2024-01-26 04:30:00|35537.7|35487.7|35542.6|35492.6|35543.1|35493.1|35529.7|35479.7|309
1706243700000|2024-01-26 04:35:00|35542.5|35492.5|35549.7|35498.5|35549.7|35499.5|35533.2|35483.2|321
1706244000000|2024-01-26 04:40:00|35549.6|35498.7|35553.6|35503.6|35558.6|35508.1|35542.5|35492.5|357
1706244300000|2024-01-26 04:45:00|35553.5|35503.5|35556.1|35506.1|35561.2|35511.2|35549|35499|342
1706244600000|2024-01-26 04:50:00|35556.2|35506.2|35558.5|35508.5|35559.7|35509.7|35551.5|35500.9|408
1706244900000|2024-01-26 04:55:00|35558.6|35508.6|35556.1|35506.1|35560.6|35510.6|35550|35500|373
1706245200000|2024-01-26 05:00:00|35556.2|35506.2|35559|35509|35560.9|35509.2|35548.6|35498.6|501
1706245500000|2024-01-26 05:05:00|35558.9|35508.9|35554.9|35504.9|35561.9|35511.2|35552.1|35501|490
1706245800000|2024-01-26 05:10:00|35554.7|35504.7|35550.5|35500.5|35557.8|35507.4|35549.5|35496.8|620
1706246100000|2024-01-26 05:15:00|35550.3|35500.3|35554.9|35504.9|35556.5|35506.4|35547.6|35497|516
1706246400000|2024-01-26 05:20:00|35554.8|35504.8|35557.6|35507.6|35557.9|35507.9|35551.6|35501.6|286
1706246700000|2024-01-26 05:25:00|35557.5|35507.5|35556.1|35506.1|35558.4|35508.4|35550.4|35500.4|240
1706247000000|2024-01-26 05:30:00|35556.2|35506.2|35556.5|35506.5|35561.1|35511.1|35551.4|35501.4|499
1706247300000|2024-01-26 05:35:00|35556.6|35506.6|35545.7|35495.7|35556.8|35506.8|35538.2|35483.7|671
1706247600000|2024-01-26 05:40:00|35545.5|35495.5|35545.4|35494|35552.1|35500.8|35536.5|35485.1|800
1706247900000|2024-01-26 05:45:00|35545.7|35495.7|35540.9|35490.9|35549.9|35499.9|35535.7|35485.2|698
1706248200000|2024-01-26 05:50:00|35540.6|35489.5|35546|35495.7|35547.8|35497.8|35535.4|35485.4|528
1706248500000|2024-01-26 05:55:00|35545.6|35495.4|35543.4|35493.4|35548.3|35497.8|35536.2|35484.2|598
1706248800000|2024-01-26 06:00:00|35544.1|35494.1|35548.1|35497.5|35555.8|35505.7|35542.5|35492.1|564
1706249100000|2024-01-26 06:05:00|35546.8|35496.2|35564.6|35514.6|35570.9|35520.9|35541.9|35491.9|712
1706249400000|2024-01-26 06:10:00|35565|35515|35570|35520|35576.5|35526.5|35561.6|35511.6|677
1706249700000|2024-01-26 06:15:00|35570.2|35520.2|35558.2|35508.2|35575.1|35525.1|35557.9|35507.9|605
1706250000000|2024-01-26 06:20:00|35558.4|35508.4|35552.8|35502.8|35563.9|35513.9|35552.7|35502.7|505
1706250300000|2024-01-26 06:25:00|35553.1|35503.1|35555.1|35505.1|35559.1|35509.1|35551.8|35501.8|520
1706250600000|2024-01-26 06:30:00|35554.9|35504.9|35573.9|35523.9|35576.6|35526.6|35553.7|35503.7|517
1706250900000|2024-01-26 06:35:00|35574|35524|35570.8|35520.8|35574|35524|35561.3|35511.3|555
1706251200000|2024-01-26 06:40:00|35570|35520|35580.1|35530.1|35585.2|35535.2|35568.9|35518.9|466
1706251500000|2024-01-26 06:45:00|35580.2|35530.2|35589.2|35539.2|35592.4|35542.4|35571.5|35521.5|460
1706251800000|2024-01-26 06:50:00|35589|35539|35600.1|35550|35604.4|35554.4|35587.6|35537.6|460
1706252100000|2024-01-26 06:55:00|35600.2|35550.2|35597.2|35543.8|35600.3|35550.3|35588.9|35538.9|451
1706252400000|2024-01-26 07:00:00|35597.5|35544|35599.3|35549.3|35606.5|35556.5|35595.8|35542|468
1706252700000|2024-01-26 07:05:00|35599.2|35549.2|35599.4|35549.4|35603.1|35553.1|35594.3|35544.3|498
1706253000000|2024-01-26 07:10:00|35599.5|35549.5|35620.8|35570.8|35623.6|35573.6|35598.4|35548.4|487
1706253300000|2024-01-26 07:15:00|35621.8|35571.8|35666.4|35616.4|35666.5|35616.5|35617.8|35567.8|589
1706253600000|2024-01-26 07:20:00|35666.8|35616.8|35651|35601|35669.6|35619.6|35648.5|35598.5|462
1706253900000|2024-01-26 07:25:00|35651.3|35601.3|35666.2|35616.2|35671.9|35621.9|35646.8|35596.8|556
1706254200000|2024-01-26 07:30:00|35664.6|35614.6|35699.8|35649.8|35703.1|35653.1|35649.6|35611.5|518
1706254500000|2024-01-26 07:35:00|35699.4|35649.4|35644.2|35624.2|35701.9|35665|35643.7|35623.7|389
1706254800000|2024-01-26 07:40:00|35643.9|35623.9|35666.8|35646.8|35667.8|35647.8|35642.2|35622.2|498
1706255100000|2024-01-26 07:45:00|35667.1|35647.1|35659.4|35639.4|35684.2|35664.2|35658.1|35638.1|440
1706255400000|2024-01-26 07:50:00|35659.7|35639.7|35663.2|35643.2|35674.1|35654.1|35658.6|35638.6|465
1706255700000|2024-01-26 07:55:00|35663|35643|35671|35651|35671.6|35651.6|35655|35635|488
1706256000000|2024-01-26 08:00:00|35671.3|35651.3|35677.9|35657.9|35701.4|35681.4|35664.6|35644.6|690
1706256300000|2024-01-26 08:05:00|35676.9|35656.9|35674|35654|35688.9|35668.9|35668.5|35648.5|519
1706256600000|2024-01-26 08:10:00|35675.1|35655.1|35638|35618|35678.3|35658.3|35631|35611|582
1706256900000|2024-01-26 08:15:00|35638.1|35618.1|35658|35608|35661.8|35624.1|35630.9|35607.1|553
1706257200000|2024-01-26 08:20:00|35658.1|35608.1|35649.8|35599.8|35660.6|35610.6|35645.9|35595.9|519
1706257500000|2024-01-26 08:25:00|35649.9|35599.9|35660.9|35640.9|35665.9|35645.9|35640.2|35596.8|532
1706257800000|2024-01-26 08:30:00|35659.6|35639.6|35674.8|35654.8|35716.4|35696.4|35653.8|35633.8|639
1706258100000|2024-01-26 08:35:00|35674.7|35654.7|35673.9|35653.9|35690.2|35670.2|35667.3|35647.3|429
1706258400000|2024-01-26 08:40:00|35673.3|35653.3|35678.7|35658.7|35681.8|35661.8|35669.1|35649.1|486
1706258700000|2024-01-26 08:45:00|35678.9|35658.9|35683.1|35663.1|35687.5|35667.5|35669.5|35649.5|361
1706259000000|2024-01-26 08:50:00|35683|35663|35654.4|35634.4|35683|35663|35653.3|35633.3|341
1706259300000|2024-01-26 08:55:00|35654.7|35634.7|35648.8|35628.8|35655.3|35635.3|35638.1|35618.1|488
1706259600000|2024-01-26 09:00:00|35648.2|35628.2|35640.6|35620.6|35652.3|35632.3|35636.3|35616.3|592
1706259900000|2024-01-26 09:05:00|35640.9|35620.9|35630|35610|35645.9|35625.9|35620.4|35600.4|575
1706260200000|2024-01-26 09:10:00|35630.7|35610.7|35643.6|35623.6|35655.2|35635.2|35630.7|35610.7|587
1706260500000|2024-01-26 09:15:00|35643.8|35623.8|35638.2|35618.2|35651.8|35631.8|35632.8|35612.8|414
1706260800000|2024-01-26 09:20:00|35638.3|35618.3|35655|35635|35655.4|35635.4|35636.5|35616.5|389
1706261100000|2024-01-26 09:25:00|35654.7|35634.7|35643.9|35623.9|35657.2|35637.2|35640.6|35620.6|518
1706261400000|2024-01-26 09:30:00|35643.7|35623.7|35611.9|35591.9|35645.6|35625.6|35604.9|35584.9|564
1706261700000|2024-01-26 09:35:00|35611.7|35591.7|35608.6|35588.6|35613.4|35593.4|35595|35575|473
1706262000000|2024-01-26 09:40:00|35608.4|35588.4|35602|35582|35613.9|35593.9|35601.9|35581.9|461
1706262300000|2024-01-26 09:45:00|35601.9|35581.9|35586.8|35566.8|35605.5|35585.5|35585.4|35565.4|419
1706262600000|2024-01-26 09:50:00|35586.7|35566.7|35611.9|35591.9|35613.8|35593.8|35582.7|35562.7|454
1706262900000|2024-01-26 09:55:00|35612.2|35592.2|35622.2|35602.2|35622.5|35602.5|35609.2|35589.2|402
1706263200000|2024-01-26 10:00:00|35622.5|35602.5|35596.5|35576.5|35622.5|35602.5|35579.8|35559.8|530
1706263500000|2024-01-26 10:05:00|35596.6|35576.6|35587.2|35567.2|35600|35580|35577.7|35557.7|426
1706263800000|2024-01-26 10:10:00|35587.3|35567.3|35586.2|35566.2|35615.7|35595.7|35581.3|35561.3|483
1706264100000|2024-01-26 10:15:00|35586.4|35566.4|35578.5|35558.5|35597.8|35577.8|35576.6|35556.6|369
1706264400000|2024-01-26 10:20:00|35579|35559|35581.6|35561.6|35585.2|35565.2|35578|35558|288
1706264700000|2024-01-26 10:25:00|35582|35562|35567.8|35547.8|35583.6|35563.6|35564.9|35544.9|479
1706265000000|2024-01-26 10:30:00|35568.1|35548.1|35564|35544|35570.7|35550.7|35561.2|35541.2|433
1706265300000|2024-01-26 10:35:00|35564.1|35544.1|35573.9|35553.9|35578.6|35558.6|35564|35544|356
1706265600000|2024-01-26 10:40:00|35574|35554|35573.9|35553.9|35589.6|35569.6|35570|35550|407
1706265900000|2024-01-26 10:45:00|35573.7|35553.7|35550.5|35530.5|35574.1|35554.1|35549.7|35529.7|429
1706266200000|2024-01-26 10:50:00|35550.1|35530.1|35555.1|35535.1|35556|35536|35547.6|35527.6|358
1706266500000|2024-01-26 10:55:00|35555.2|35535.2|35585.9|35565.9|35589.3|35569.3|35550.1|35530.1|395
1706266800000|2024-01-26 11:00:00|35585.4|35565.4|35587.9|35567.9|35591.2|35571.2|35576.5|35556.5|530
1706267100000|2024-01-26 11:05:00|35587.8|35567.8|35581|35561|35591.4|35571.4|35576.4|35556.4|413
1706267400000|2024-01-26 11:10:00|35581.3|35561.3|35579.4|35559.4|35581.3|35561.3|35563.5|35543.5|456
1706267700000|2024-01-26 11:15:00|35579.5|35559.5|35580|35560|35591.4|35571.4|35575.5|35555.5|380
1706268000000|2024-01-26 11:20:00|35580.2|35560.2|35555.6|35535.6|35582.1|35562.1|35551.8|35531.8|509
1706268300000|2024-01-26 11:25:00|35555.5|35535.5|35555.3|35535.3|35559.1|35539.1|35546.9|35526.9|493
1706268600000|2024-01-26 11:30:00|35555.5|35535.5|35562.4|35542.4|35567.2|35547.2|35554.7|35534.7|418
1706268900000|2024-01-26 11:35:00|35562.1|35542.1|35576.2|35556.2|35581.7|35561.7|35562.1|35542.1|390
1706269200000|2024-01-26 11:40:00|35576.3|35556.3|35575.6|35555.6|35585.9|35565.9|35562.5|35542.5|436
1706269500000|2024-01-26 11:45:00|35575.5|35555.5|35570|35550|35577.2|35557.2|35569.9|35549.9|272
1706269800000|2024-01-26 11:50:00|35570.1|35550.1|35568.6|35548.6|35571.9|35551.9|35566.1|35546.1|306
1706270100000|2024-01-26 11:55:00|35568.5|35548.5|35566.8|35546.8|35574.8|35554.8|35566.6|35546.6|279
1706270400000|2024-01-26 12:00:00|35566.5|35546.5|35564.6|35544.6|35571.8|35551.8|35561.1|35541.1|416
1706270700000|2024-01-26 12:05:00|35564.7|35544.7|35568.9|35548.9|35579.7|35559.7|35562.7|35542.7|442
1706271000000|2024-01-26 12:10:00|35568.5|35548.5|35597.3|35577.3|35633.3|35613.3|35568.1|35548.1|468
1706271300000|2024-01-26 12:15:00|35597.4|35577.4|35577.1|35557.1|35598|35578|35575.7|35555.7|309
1706271600000|2024-01-26 12:20:00|35576.8|35556.8|35593.1|35573.1|35594.4|35574.4|35570.5|35550.5|348
1706271900000|2024-01-26 12:25:00|35593.4|35573.4|35584.4|35564.4|35595.8|35575.8|35582|35562|406
1706272200000|2024-01-26 12:30:00|35584.3|35564.3|35597.3|35577.3|35606.2|35586.2|35583.5|35563.5|387
1706272500000|2024-01-26 12:35:00|35597.6|35577.6|35596.1|35576.1|35599.9|35579.9|35588.5|35568.5|351
1706272800000|2024-01-26 12:40:00|35595.7|35575.7|35601.1|35581.1|35601.9|35581.9|35594.7|35574.7|358
1706273100000|2024-01-26 12:45:00|35601.2|35581.2|35595.5|35575.5|35604.5|35584.5|35581.3|35561.3|417
1706273400000|2024-01-26 12:50:00|35595.6|35575.6|35611.9|35591.9|35614|35594|35591.1|35571.1|414
1706273700000|2024-01-26 12:55:00|35612.3|35592.3|35616.3|35596.3|35622.7|35602.7|35611.6|35591.6|451
1706274000000|2024-01-26 13:00:00|35616.2|35596.2|35605.7|35585.7|35627.8|35607.8|35603.3|35583.3|465
1706274300000|2024-01-26 13:05:00|35605.8|35585.8|35608.1|35588.1|35608.1|35588.1|35592.7|35572.7|451
1706274600000|2024-01-26 13:10:00|35608|35588|35587.1|35567.1|35612.6|35592.6|35585.5|35565.5|469
1706274900000|2024-01-26 13:15:00|35587|35567|35594.6|35574.6|35597.7|35577.7|35584.7|35564.7|487
1706275200000|2024-01-26 13:20:00|35594.3|35574.3|35601.7|35581.7|35605.5|35585.5|35589.1|35569.1|513
1706275500000|2024-01-26 13:25:00|35601.5|35581.5|35633.4|35568.4|35635.1|35602.5|35601.5|35568.4|578
1706275800000|2024-01-26 13:30:00|35637.8|35564.7|35683.5|35633.5|35699.4|35649.4|35588|35524.3|961
1706276100000|2024-01-26 13:35:00|35682.9|35632.9|35675.3|35655.3|35702.2|35682.2|35667.4|35625.6|822
1706276400000|2024-01-26 13:40:00|35675.4|35655.4|35615.6|35595.6|35675.8|35655.8|35605.4|35585.4|695
1706276700000|2024-01-26 13:45:00|35615.3|35595.3|35567.3|35547.3|35624.4|35604.4|35541.1|35521.1|798
1706277000000|2024-01-26 13:50:00|35566.9|35546.9|35589.6|35569.6|35593.6|35573.6|35559.8|35539.8|857
1706277300000|2024-01-26 13:55:00|35588.9|35568.9|35606.2|35586.2|35613.2|35593.2|35576.7|35556.7|819
1706277600000|2024-01-26 14:00:00|35606.5|35586.5|35591.5|35571.5|35614.9|35594.9|35583.9|35563.9|785
1706277900000|2024-01-26 14:05:00|35591.4|35571.4|35565.5|35545.5|35593.3|35573.3|35560.1|35540.1|626
1706278200000|2024-01-26 14:10:00|35565.4|35545.4|35598.4|35578.4|35599.3|35579.3|35557.5|35537.5|624
1706278500000|2024-01-26 14:15:00|35597.8|35577.8|35622|35602|35623.1|35603.1|35589.7|35569.7|620
1706278800000|2024-01-26 14:20:00|35621.1|35601.1|35620.9|35600.9|35644.9|35624.9|35613.8|35593.8|674
1706279100000|2024-01-26 14:25:00|35621|35601|35642.4|35622.4|35648.5|35628.5|35621|35601|653
1706279400000|2024-01-26 14:30:00|35642.1|35622.1|35627.4|35607.4|35659|35639|35619.3|35599.3|669
1706279700000|2024-01-26 14:35:00|35627.3|35607.3|35622.1|35602.1|35634|35614|35613.5|35593.5|647
1706280000000|2024-01-26 14:40:00|35621.8|35601.8|35648.8|35628.8|35650.5|35630.5|35621|35601|684
1706280300000|2024-01-26 14:45:00|35648.2|35628.2|35663.6|35643.6|35666.2|35646.2|35645.1|35625.1|624
1706280600000|2024-01-26 14:50:00|35663.5|35643.5|35676.7|35656.7|35693.9|35673.9|35660.5|35640.5|656
1706280900000|2024-01-26 14:55:00|35676.9|35656.9|35678.3|35628.3|35702.1|35682.1|35658.1|35627.1|648
1706281200000|2024-01-26 15:00:00|35677.9|35627.9|35694.7|35674.7|35729.4|35709.4|35677.9|35627.9|837
1706281500000|2024-01-26 15:05:00|35695.4|35675.4|35717.6|35697.6|35723.1|35703.1|35695.4|35675.4|660
1706281800000|2024-01-26 15:10:00|35717.5|35697.5|35710.4|35690.4|35720|35700|35702|35682|603
1706282100000|2024-01-26 15:15:00|35710.2|35690.2|35714.2|35694.2|35735.4|35715.4|35708.9|35688.9|604
1706282400000|2024-01-26 15:20:00|35714.3|35694.3|35699.4|35679.4|35717.1|35697.1|35680.5|35660.5|613
1706282700000|2024-01-26 15:25:00|35699.5|35679.5|35673.5|35653.5|35699.7|35679.7|35673.1|35653.1|577
1706283000000|2024-01-26 15:30:00|35673.4|35653.4|35617.1|35597.1|35674.9|35654.9|35610.6|35590.6|637
1706283300000|2024-01-26 15:35:00|35617.4|35597.4|35635.3|35615.3|35641.3|35621.3|35616.4|35596.4|546
1706283600000|2024-01-26 15:40:00|35635.1|35615.1|35626|35606|35635.1|35615.1|35618.5|35598.5|448
1706283900000|2024-01-26 15:45:00|35625.4|35605.4|35624.4|35604.4|35648|35628|35618.9|35598.9|507
1706284200000|2024-01-26 15:50:00|35624|35604|35620.6|35600.6|35636.4|35616.4|35619|35599|653
1706284500000|2024-01-26 15:55:00|35620.4|35600.4|35652.8|35632.8|35665.3|35645.3|35619|35599|529
1706284800000|2024-01-26 16:00:00|35652.7|35632.7|35678.4|35658.4|35694.5|35674.5|35652.6|35632.6|522
1706285100000|2024-01-26 16:05:00|35678.5|35658.5|35652.1|35632.1|35681|35661|35651.8|35631.8|520
1706285400000|2024-01-26 16:10:00|35652.2|35632.2|35673.9|35653.9|35677.7|35657.7|35650.6|35630.6|465
1706285700000|2024-01-26 16:15:00|35674|35654|35659.1|35639.1|35674|35654|35658.7|35638.7|451
1706286000000|2024-01-26 16:20:00|35657.9|35637.9|35678.9|35658.9|35682.8|35662.8|35652.8|35632.8|420
1706286300000|2024-01-26 16:25:00|35679.1|35659.1|35658|35638|35687.8|35667.8|35655.6|35635.6|480
1706286600000|2024-01-26 16:30:00|35657.6|35637.6|35656.1|35636.1|35668.8|35648.8|35654.2|35634.2|460
1706286900000|2024-01-26 16:35:00|35656.3|35636.3|35670.2|35650.2|35672.3|35652.3|35655.8|35635.8|475
1706287200000|2024-01-26 16:40:00|35670.3|35650.3|35673.6|35653.6|35697.3|35666|35670.3|35643.7|573
1706287500000|2024-01-26 16:45:00|35673.4|35653.4|35677.7|35657.7|35684.2|35664.2|35673.4|35653.4|481
1706287800000|2024-01-26 16:50:00|35677.8|35657.8|35687.4|35637.4|35691.5|35659.6|35673.1|35634.8|491
1706288100000|2024-01-26 16:55:00|35687.6|35637.6|35674.6|35654.6|35689.5|35655.2|35668.6|35633.9|419
1706288400000|2024-01-26 17:00:00|35674.4|35654.4|35679.9|35659.9|35683|35663|35674.2|35654.2|421
1706288700000|2024-01-26 17:05:00|35679.8|35659.8|35695.8|35645.8|35696.8|35660.4|35673.5|35635.6|446
1706289000000|2024-01-26 17:10:00|35696.1|35646.1|35682.4|35632.4|35701.3|35651.3|35676|35626|459
1706289300000|2024-01-26 17:15:00|35682.6|35632.6|35662.8|35612.8|35683.5|35633.5|35658.9|35608.9|536
1706289600000|2024-01-26 17:20:00|35662.3|35612.3|35662.3|35612.3|35667.9|35617.9|35656.5|35606.5|407
1706289900000|2024-01-26 17:25:00|35665|35615|35679.8|35629.8|35681|35631|35664.9|35614.9|503
1706290200000|2024-01-26 17:30:00|35679.9|35629.9|35690.2|35640.2|35694.9|35644.9|35679.9|35629.9|494
1706290500000|2024-01-26 17:35:00|35690.3|35640.3|35699.3|35649.3|35705.1|35655.1|35689.1|35639.1|564
1706290800000|2024-01-26 17:40:00|35698.1|35648.1|35701.9|35651.9|35705.7|35655.7|35697.2|35647.2|502
1706291100000|2024-01-26 17:45:00|35702.1|35652.1|35708.2|35658.2|35708.3|35658.3|35700.3|35650.3|497
1706291400000|2024-01-26 17:50:00|35707.7|35657.7|35699.3|35649.3|35709|35659|35698.9|35648.9|442
1706291700000|2024-01-26 17:55:00|35699.4|35649.4|35696.7|35646.7|35703.3|35653.3|35696.3|35646.3|429
1706292000000|2024-01-26 18:00:00|35696.3|35646.3|35691.7|35641.7|35703.5|35653.5|35690.8|35640.8|328
1706292300000|2024-01-26 18:05:00|35691.6|35641.6|35692.7|35642.7|35694.7|35644.7|35690.6|35640.6|336
1706292600000|2024-01-26 18:10:00|35692.8|35642.8|35694.5|35644.5|35695|35645|35689.5|35639.5|207
1706292900000|2024-01-26 18:15:00|35693.9|35643.9|35703.7|35653.7|35705.2|35655.2|35692.5|35642.5|259
1706293200000|2024-01-26 18:20:00|35703.9|35653.9|35697.7|35647.7|35703.9|35653.9|35696.7|35646.7|203
1706293500000|2024-01-26 18:25:00|35697.4|35647.4|35697.7|35647.7|35698.4|35648.4|35688.8|35638.8|242
1706293800000|2024-01-26 18:30:00|35696.8|35646.8|35698.9|35648.9|35701.9|35651.9|35696.6|35646.6|311
1706294100000|2024-01-26 18:35:00|35698.8|35648.8|35702.2|35652.2|35704.4|35654.4|35697.9|35647.9|229
1706294400000|2024-01-26 18:40:00|35702.4|35652.4|35707|35657|35714.4|35664.4|35702.4|35652.4|313
1706294700000|2024-01-26 18:45:00|35707.3|35657.3|35714.3|35664.3|35715.2|35665.2|35707.3|35657.3|252
1706295000000|2024-01-26 18:50:00|35714.2|35664.2|35719.4|35669.4|35720.6|35670.6|35712.9|35662.9|237
1706295300000|2024-01-26 18:55:00|35719.5|35669.5|35719|35669|35724.8|35674.8|35717.5|35667.5|287
1706295600000|2024-01-26 19:00:00|35714.1|35664.1|35709.7|35659.7|35714.1|35664.1|35706.2|35656.2|199
1706295900000|2024-01-26 19:05:00|35709.6|35659.6|35700.3|35650.3|35709.7|35659.7|35697.5|35647.5|234
1706296200000|2024-01-26 19:10:00|35699.7|35649.7|35702.6|35652.6|35705.7|35655.7|35699.4|35649.4|185
1706296500000|2024-01-26 19:15:00|35702.8|35652.8|35701.6|35651.6|35702.8|35652.8|35698.6|35648.6|163
1706296800000|2024-01-26 19:20:00|35701.7|35651.7|35704.9|35654.9|35705.2|35655.2|35700.7|35650.7|218
1706297100000|2024-01-26 19:25:00|35705|35655|35707|35657|35707.1|35657.1|35703.6|35653.6|201
1706297400000|2024-01-26 19:30:00|35706.9|35656.9|35706.6|35656.6|35709.4|35675.7|35694.4|35656.1|161
1706297700000|2024-01-26 19:35:00|35707.1|35657.1|35703.5|35653.5|35708.9|35658.9|35702.2|35652.2|218
1706298000000|2024-01-26 19:40:00|35702.8|35652.8|35696.3|35646.3|35703.9|35653.9|35695.9|35645.9|164
1706298300000|2024-01-26 19:45:00|35696.2|35646.2|35692.5|35642.5|35697.4|35647.4|35690.5|35640.5|270
1706298600000|2024-01-26 19:50:00|35691.9|35641.9|35700.5|35650.5|35701.2|35651.2|35690.6|35640.6|251
1706298900000|2024-01-26 19:55:00|35700.6|35650.6|35702.6|35652.6|35705.2|35655.2|35698.1|35648.1|266
1706299200000|2024-01-26 20:00:00|35702.5|35652.5|35704.2|35654.2|35705.7|35655.7|35700|35650|262
1706299500000|2024-01-26 20:05:00|35704.1|35654.1|35703|35653|35705.2|35655.2|35700.2|35650.2|200
1706299800000|2024-01-26 20:10:00|35703.2|35653.2|35692.2|35642.2|35703.5|35653.5|35692.2|35642.2|215
1706300100000|2024-01-26 20:15:00|35692|35642|35693|35643|35700.5|35650.5|35691.1|35641.1|201
1706300400000|2024-01-26 20:20:00|35692.7|35642.7|35692.7|35642.7|35696.5|35646.5|35689.5|35639.5|244
1706300700000|2024-01-26 20:25:00|35693.4|35643.4|35698.8|35648.8|35700.2|35650.2|35689.3|35639.3|215
1706301000000|2024-01-26 20:30:00|35698.9|35648.9|35706.2|35656.2|35706.7|35656.7|35686.3|35636.3|251
1706301300000|2024-01-26 20:35:00|35706.3|35656.3|35708.4|35658.4|35712.4|35662.4|35703.4|35653.4|150
1706301600000|2024-01-26 20:40:00|35711.5|35661.5|35708.4|35658.4|35715.2|35665.2|35705.4|35655.4|196
1706301900000|2024-01-26 20:45:00|35708.5|35658.5|35714.7|35664.7|35714.7|35664.7|35705.4|35655.4|176
1706302200000|2024-01-26 20:50:00|35714.8|35664.8|35718.4|35668.4|35720.2|35670.2|35712.7|35662.7|226
1706302500000|2024-01-26 20:55:00|35719.1|35669.1|35719|35669|35723.9|35673.9|35715.7|35665.7|174
1706302800000|2024-01-26 21:00:00|35719.4|35669.4|35719.6|35669.6|35721.6|35671.6|35714.7|35664.7|142
1706303100000|2024-01-26 21:05:00|35719.7|35669.7|35717|35667|35720|35670|35716.1|35666.1|77
1706303400000|2024-01-26 21:10:00|35716.9|35666.9|35717.5|35667.5|35718.3|35668.3|35714|35664|113
1706303700000|2024-01-26 21:15:00|35717.7|35667.7|35724.6|35674.6|35724.8|35674.8|35717.7|35667.7|124
1706304000000|2024-01-26 21:20:00|35724.4|35674.4|35723.2|35673.2|35725.7|35675.7|35721.8|35671.8|103
1706304300000|2024-01-26 21:25:00|35723.3|35673.3|35726.8|35676.8|35726.9|35676.9|35721.7|35671.7|194
1706304600000|2024-01-26 21:30:00|35726.4|35676.4|35725.5|35675.5|35727.1|35677.1|35722.6|35672.6|90
1706304900000|2024-01-26 21:35:00|35725.4|35675.4|35712.5|35662.5|35725.8|35675.8|35706.1|35656.1|223
1706305200000|2024-01-26 21:40:00|35712.4|35662.4|35713.6|35663.6|35714|35664|35711.7|35661.7|185
1706305500000|2024-01-26 21:45:00|35714.1|35664.1|35739.5|35636.5|35744.4|35672.1|35703|35625.6|259
1706305800000|2024-01-26 21:50:00|35739.3|35636.6|35749.1|35636.4|35757.5|35642.4|35727.3|35607.3|475
1706306100000|2024-01-26 21:55:00|35762.1|35642.1|35745.2|35625.2|35764.2|35644.2|35706.5|35586.5|517
1706475600000|2024-01-28 21:00:00|35752.6|35607.6|35752.6|35607.6|35752.6|35607.6|35752.6|35607.6|1
1706475900000|2024-01-28 21:05:00|35761.5|35616.5|35828.1|35683.1|35828.1|35683.1|35752.6|35607.6|28
1706476200000|2024-01-28 21:10:00|35828.2|35683.2|35829.1|35684.1|35838.8|35693.8|35827.3|35682.3|34
1706476500000|2024-01-28 21:15:00|35829.2|35684.2|35831.2|35686.2|35835.3|35717.9|35787.5|35684.2|21
1706476800000|2024-01-28 21:20:00|35789|35719|35789.7|35719.7|35830.8|35719.7|35789|35683.1|17
1706477100000|2024-01-28 21:25:00|35833.6|35688.6|35833.6|35688.6|35833.6|35719.9|35789.8|35687.5|6
1706477400000|2024-01-28 21:30:00|35832.5|35687.5|35833.6|35688.6|35833.6|35688.6|35832.5|35687.5|10
1706477700000|2024-01-28 21:35:00|35832.5|35687.5|35833.6|35688.6|35833.6|35720|35790|35685.4|11
1706478000000|2024-01-28 21:40:00|35832.5|35687.5|35832.7|35687.7|35833.6|35720.1|35790.1|35685.4|10
1706478300000|2024-01-28 21:45:00|35832|35687|35823.5|35703.5|35835.9|35703.5|35822.8|35687|15
1706478600000|2024-01-28 21:50:00|35785.4|35735.4|35830.6|35710.6|35831.3|35735.4|35785.4|35700.6|13
1706478900000|2024-01-28 21:55:00|35799|35749|35815.7|35723.3|35821.4|35749|35793.9|35713.1|29
1706479200000|2024-01-28 22:00:00|35828.5|35708.5|35836.4|35718.4|35840.5|35745.5|35797.2|35708.5|39
1706479500000|2024-01-28 22:05:00|35839.6|35719.6|35832|35740.7|35843.9|35740.7|35803.8|35683.8|180
1706479800000|2024-01-28 22:10:00|35832.1|35740.8|35858.6|35739|35865.3|35753.5|35779.3|35659.3|231
1706480100000|2024-01-28 22:15:00|35847.2|35739.1|35824.4|35737.5|35862.7|35765.7|35824.3|35716.1|268
1706480400000|2024-01-28 22:20:00|35822.6|35738.2|35833.8|35749.8|35848.1|35750.6|35785.5|35665.5|138
1706480700000|2024-01-28 22:25:00|35833.4|35749.9|35837.9|35743.7|35846.6|35754.2|35832.3|35722.3|98
1706481000000|2024-01-28 22:30:00|35836.1|35758.1|35847.1|35740.1|35850.3|35758.5|35824.9|35720.5|177
1706481300000|2024-01-28 22:35:00|35847|35740.2|35830.1|35753.7|35853.2|35758.3|35824.9|35720.9|213
1706481600000|2024-01-28 22:40:00|35835.7|35757.7|35845|35749.7|35846.3|35759.9|35827.7|35738|169
1706481900000|2024-01-28 22:45:00|35844.6|35749.5|35828.6|35748.3|35851.5|35759.7|35819.5|35724.1|253
1706482200000|2024-01-28 22:50:00|35818.2|35749.3|35837.6|35749.7|35844.4|35764.2|35818.2|35728.7|299
1706482500000|2024-01-28 22:55:00|35838.2|35750.3|35825.6|35755|35844.1|35765.9|35819.6|35729.9|286
1706482800000|2024-01-28 23:00:00|35831|35757|35821.9|35744|35835.2|35762.3|35814|35704.2|560
1706483100000|2024-01-28 23:05:00|35823.2|35744.4|35826.3|35735.6|35835.1|35769|35819.3|35735.6|299
1706483400000|2024-01-28 23:10:00|35823.9|35735.5|35825|35754.3|35836.9|35770.2|35820.2|35733.5|381
1706483700000|2024-01-28 23:15:00|35829.3|35754.4|35833|35766.2|35833.7|35776.8|35815.2|35736.5|373
1706484000000|2024-01-28 23:20:00|35833.1|35766.3|35825.8|35774.2|35843.2|35781|35825.8|35758.8|293
1706484300000|2024-01-28 23:25:00|35824.4|35774.4|35834.5|35751.6|35837.1|35774.4|35822.5|35748.9|270
1706484600000|2024-01-28 23:30:00|35834.6|35751.9|35844.4|35761.7|35844.8|35776.2|35822.5|35748.1|331
1706484900000|2024-01-28 23:35:00|35844|35761.5|35837.7|35768.7|35844|35776.9|35830|35750.7|246
1706485200000|2024-01-28 23:40:00|35837.1|35753.2|35837.9|35768.8|35845|35776.4|35833|35749.8|236
1706485500000|2024-01-28 23:45:00|35839.1|35767.1|35845|35761.8|35847|35777.4|35830|35751.6|229
1706485800000|2024-01-28 23:50:00|35834.3|35774.2|35840.2|35765.1|35847.2|35776.9|35832.6|35756.8|214
1706486100000|2024-01-28 23:55:00|35840.7|35765|35840.7|35771|35842.9|35782|35831|35764.5|245
1706486400000|2024-01-29 00:00:00|35843.7|35766.8|35834.3|35772.5|35843.7|35780.5|35827.3|35766.8|425
1706486700000|2024-01-29 00:05:00|35833.4|35773.9|35832.5|35771.7|35834.8|35783|35829.1|35768.9|419
1706487000000|2024-01-29 00:10:00|35833|35772|35830.3|35780.3|35834.8|35783.3|35827|35768.3|505
1706487300000|2024-01-29 00:15:00|35830.5|35780.5|35829.3|35772.7|35833.8|35783.8|35824.6|35767.7|493
1706487600000|2024-01-29 00:20:00|35829.2|35772.4|35825.4|35775.4|35829.7|35778|35822.1|35767.8|463
1706487900000|2024-01-29 00:25:00|35825.9|35775.9|35829.2|35775.1|35832.8|35782.5|35825|35770.2|529
1706488200000|2024-01-29 00:30:00|35829.5|35775.4|35828.4|35774.3|35831.8|35781.6|35823.3|35762.5|543
1706488500000|2024-01-29 00:35:00|35827.9|35775.3|35826.5|35775|35833.3|35780.9|35826.2|35769.2|511
1706488800000|2024-01-29 00:40:00|35826.7|35776.7|35828.8|35777.9|35831.4|35779.5|35821.6|35770.9|428
1706489100000|2024-01-29 00:45:00|35829.1|35778.3|35833|35783|35833.8|35783.8|35826.5|35776.3|398
1706489400000|2024-01-29 00:50:00|35833.2|35783.2|35831.1|35781.1|35834.8|35784.8|35826.4|35776.4|339
1706489700000|2024-01-29 00:55:00|35832.8|35782.8|35827|35777|35832.8|35782.8|35826.5|35776.5|286
1706490000000|2024-01-29 01:00:00|35826.6|35776.6|35820.5|35770.5|35826.9|35776.9|35819.5|35769.5|381
1706490300000|2024-01-29 01:05:00|35820.6|35770.6|35809.5|35759.5|35820.8|35770.8|35804.2|35754.2|407
1706490600000|2024-01-29 01:10:00|35809.3|35759.3|35806.6|35756.6|35809.9|35759.9|35805.7|35755.7|345
1706490900000|2024-01-29 01:15:00|35806.5|35756.5|35813.1|35763.1|35813.7|35763.7|35806.4|35756.4|427
1706491200000|2024-01-29 01:20:00|35812.6|35762.6|35813.4|35763.4|35815.1|35765.1|35807.1|35757.1|313
1706491500000|2024-01-29 01:25:00|35813.3|35763.3|35812.4|35762.4|35813.4|35763.4|35808.9|35758.9|241
1706491800000|2024-01-29 01:30:00|35812.5|35762.5|35798.1|35748.1|35812.5|35762.5|35795.4|35745.4|372
1706492100000|2024-01-29 01:35:00|35798.2|35748.2|35805.5|35755.5|35807.3|35757.3|35797.4|35747.4|320
1706492400000|2024-01-29 01:40:00|35805.6|35755.6|35803.5|35753.5|35806.2|35756.2|35802.9|35752.9|282
1706492700000|2024-01-29 01:45:00|35803.7|35753.7|35815.1|35765.1|35815.3|35765.3|35803.5|35753.5|265
1706493000000|2024-01-29 01:50:00|35815.2|35765.2|35817.4|35767.4|35817.4|35767.4|35811.1|35761.1|259
1706493300000|2024-01-29 01:55:00|35816.6|35766.6|35815.5|35765.5|35816.8|35766.8|35811.3|35761.3|238
1706493600000|2024-01-29 02:00:00|35815.7|35765.7|35822.5|35772.5|35823.2|35773.2|35814.9|35764.9|253
1706493900000|2024-01-29 02:05:00|35822.4|35772.4|35825|35775|35825.7|35775.7|35820.9|35770.9|319
1706494200000|2024-01-29 02:10:00|35825.1|35775.1|35821.3|35771.3|35828.8|35778.8|35821.3|35771.3|314
1706494500000|2024-01-29 02:15:00|35821.4|35771.4|35825|35775|35825|35775|35819.7|35769.7|249
1706494800000|2024-01-29 02:20:00|35824.8|35774.8|35823.3|35773.3|35829.6|35779.6|35823.3|35773.3|271
1706495100000|2024-01-29 02:25:00|35824.1|35774.1|35818.1|35768.1|35824.4|35774.4|35814.7|35764.7|316
1706495400000|2024-01-29 02:30:00|35818|35768|35816.3|35766.3|35819|35769|35815.9|35765.9|243
1706495700000|2024-01-29 02:35:00|35816.4|35766.4|35816.1|35766.1|35818.3|35768.3|35812.8|35762.8|255
1706496000000|2024-01-29 02:40:00|35817.2|35767.2|35814.1|35764.1|35819.4|35769.4|35811.2|35761.2|271
1706496300000|2024-01-29 02:45:00|35814.2|35764.2|35816.4|35766.4|35817.1|35767.1|35811.4|35761.4|339
1706496600000|2024-01-29 02:50:00|35817.1|35767.1|35820.3|35770.3|35821.4|35771.4|35816.3|35766.3|255
1706496900000|2024-01-29 02:55:00|35820.5|35770.5|35815.7|35765.7|35824|35774|35812.7|35762.7|319
1706497200000|2024-01-29 03:00:00|35815.8|35765.8|35808.8|35758.8|35815.8|35765.8|35807|35757|307
1706497500000|2024-01-29 03:05:00|35808.9|35758.9|35809|35759|35812.1|35762.1|35805.7|35755.7|285
1706497800000|2024-01-29 03:10:00|35808.3|35758.3|35806.2|35756.2|35810|35760|35804.7|35754.7|218
1706498100000|2024-01-29 03:15:00|35806.1|35756.1|35810.4|35760.4|35811.5|35761.5|35802.6|35752.6|239
1706498400000|2024-01-29 03:20:00|35810.3|35760.3|35811.3|35761.3|35817.9|35767.9|35810.3|35760.3|208
1706498700000|2024-01-29 03:25:00|35810.3|35760.3|35812.7|35762.7|35814.1|35764.1|35809.1|35759.1|178
1706499000000|2024-01-29 03:30:00|35812.6|35762.6|35812.6|35762.6|35812.9|35762.9|35808.9|35758.9|303
1706499300000|2024-01-29 03:35:00|35813|35763|35815.1|35765.1|35816.1|35766.1|35810.3|35760.3|276
1706499600000|2024-01-29 03:40:00|35816.1|35766.1|35814|35764|35816.1|35766.1|35810.1|35760.1|205
1706499900000|2024-01-29 03:45:00|35813.6|35763.6|35810.8|35760.8|35815|35765|35809.9|35759.9|160
1706500200000|2024-01-29 03:50:00|35811.6|35761.6|35811.3|35761.3|35813.5|35763.5|35809.8|35759.8|157
1706500500000|2024-01-29 03:55:00|35811.2|35761.2|35808.1|35758.1|35811.8|35761.8|35805.7|35755.7|190
1706500800000|2024-01-29 04:00:00|35806.9|35756.9|35802.5|35752.5|35807.6|35757.6|35800.1|35750.1|254
1706501100000|2024-01-29 04:05:00|35802.6|35752.6|35801.4|35751.4|35805.2|35755.2|35798.7|35748.7|353
1706501400000|2024-01-29 04:10:00|35801.2|35751.2|35805.1|35755.1|35807.5|35757.5|35799|35749|411
1706501700000|2024-01-29 04:15:00|35803.9|35753.9|35810.8|35760.8|35811|35761|35802.1|35752.1|338
1706502000000|2024-01-29 04:20:00|35809.8|35759.8|35808.8|35758.8|35811.2|35761.2|35807.6|35757.6|100
1706502300000|2024-01-29 04:25:00|35808.7|35758.7|35806.3|35756.3|35811.3|35761.3|35805.4|35755.4|225
1706502600000|2024-01-29 04:30:00|35806.4|35756.4|35809.1|35759.1|35810.6|35760.6|35806.4|35756.4|122
1706502900000|2024-01-29 04:35:00|35810|35760|35801.4|35751.4|35810.2|35760.2|35797.4|35747.4|327
1706503200000|2024-01-29 04:40:00|35801.5|35751.5|35800.4|35750.4|35802.9|35752.9|35798|35748|240
1706503500000|2024-01-29 04:45:00|35800.3|35750.3|35801.1|35751.1|35801.9|35751.9|35799.5|35749.5|161
1706503800000|2024-01-29 04:50:00|35800.8|35750.8|35807.5|35757.5|35810|35760|35800.7|35750.7|243
1706504100000|2024-01-29 04:55:00|35808|35758|35809.4|35759.4|35811.3|35761.3|35807.5|35757.5|214
1706504400000|2024-01-29 05:00:00|35807.9|35757.9|35807.6|35757.6|35811.1|35761.1|35805.8|35755.8|508
1706504700000|2024-01-29 05:05:00|35807.8|35757.8|35821.1|35771.1|35821.1|35771.1|35806.8|35756.8|524
1706505000000|2024-01-29 05:10:00|35821.2|35771.2|35822.4|35772.4|35827.1|35777.1|35817.8|35767.8|290
1706505300000|2024-01-29 05:15:00|35821.9|35771.9|35820.4|35770.4|35823.1|35773.1|35817.4|35767.4|239
1706505600000|2024-01-29 05:20:00|35821|35771|35828.1|35778.1|35829.4|35779.4|35819.3|35769.3|298
1706505900000|2024-01-29 05:25:00|35827.5|35777.5|35825.5|35775.5|35829.6|35779.6|35823|35773|263
1706506200000|2024-01-29 05:30:00|35826.2|35776.2|35829|35779|35830.2|35780.2|35824.6|35774.6|173
1706506500000|2024-01-29 05:35:00|35829.3|35779.3|35826.6|35776.6|35830.2|35780.2|35826.6|35776.6|297
1706506800000|2024-01-29 05:40:00|35826.4|35776.4|35823.6|35773.6|35826.4|35776.4|35821.8|35771.8|251
1706507100000|2024-01-29 05:45:00|35823.7|35773.7|35828.7|35778.7|35829.8|35779.8|35822.8|35772.8|373
1706507400000|2024-01-29 05:50:00|35828.6|35778.6|35831.8|35781.8|35833|35783|35827.9|35777.9|247
1706507700000|2024-01-29 05:55:00|35831.9|35781.9|35830.2|35780.2|35833.3|35783.3|35830.2|35780.2|282
1706508000000|2024-01-29 06:00:00|35829.9|35779.9|35832.1|35782.1|35832.3|35782.3|35826.5|35776.5|319
1706508300000|2024-01-29 06:05:00|35832|35782|35836.6|35786.6|35844.3|35794.3|35828.3|35778.3|343
1706508600000|2024-01-29 06:10:00|35837|35787|35833.8|35783.8|35839.6|35789.6|35829.7|35779.7|321
1706508900000|2024-01-29 06:15:00|35833.5|35783.5|35825.9|35775.9|35833.6|35783.6|35823.5|35773.5|274
1706509200000|2024-01-29 06:20:00|35826|35776|35829.1|35779.1|35829.6|35779.6|35823.4|35773.4|265
1706509500000|2024-01-29 06:25:00|35829.7|35779.7|35832.9|35782.9|35834|35784|35827.7|35777.7|297
1706509800000|2024-01-29 06:30:00|35833|35783|35830.9|35780.9|35834.1|35784.1|35828.4|35778.4|232
1706510100000|2024-01-29 06:35:00|35830.8|35780.8|35827.4|35777.4|35835.1|35785.1|35827|35777|227
1706510400000|2024-01-29 06:40:00|35828.3|35778.3|35827.4|35777.4|35851.3|35801.3|35826.8|35776.8|348
1706510700000|2024-01-29 06:45:00|35827.1|35777.1|35811.7|35761.7|35828.5|35778.5|35807|35757|228
1706511000000|2024-01-29 06:50:00|35811.8|35761.8|35817.2|35767.2|35825.4|35775.4|35811.8|35761.8|212
1706511300000|2024-01-29 06:55:00|35817.1|35767.1|35840.4|35790.4|35849.5|35797.8|35815|35764.5|275
1706511600000|2024-01-29 07:00:00|35840.2|35790.2|35844.1|35794.1|35852.9|35802.9|35837.9|35787.9|473
1706511900000|2024-01-29 07:05:00|35844.2|35794.2|35833|35783|35848.3|35798.3|35825.6|35775.6|412
1706512200000|2024-01-29 07:10:00|35832.9|35782.9|35842.6|35792.6|35851.7|35801.7|35828.2|35778.2|400
1706512500000|2024-01-29 07:15:00|35842.7|35792.7|35829.4|35779.4|35842.7|35792.7|35826.2|35776.2|358
1706512800000|2024-01-29 07:20:00|35829.5|35779.5|35821.5|35771.5|35838.6|35788.6|35818|35768|370
1706513100000|2024-01-29 07:25:00|35821.4|35771.4|35817.8|35767.8|35829.8|35779.8|35817.8|35767.8|360
1706513400000|2024-01-29 07:30:00|35817.6|35767.6|35795.1|35775.1|35817.6|35784.2|35783.1|35763.1|409
1706513700000|2024-01-29 07:35:00|35795.2|35775.2|35763.1|35713.1|35796.9|35776.9|35761.2|35711.2|339
1706514000000|2024-01-29 07:40:00|35763.2|35713.2|35717.6|35697.6|35764|35735.4|35716.4|35696.4|396
1706514300000|2024-01-29 07:45:00|35716.8|35696.8|35744.6|35724.6|35744.6|35724.6|35713.6|35693.6|470
1706514600000|2024-01-29 07:50:00|35743.8|35723.8|35802.6|35782.6|35817.9|35783|35743.7|35723.7|422
1706514900000|2024-01-29 07:55:00|35802.5|35782.5|35808.2|35788.2|35808.2|35788.2|35796.4|35776.4|472
1706515200000|2024-01-29 08:00:00|35807.6|35787.6|35825.8|35805.8|35848.3|35828.3|35804.4|35784.4|609
1706515500000|2024-01-29 08:05:00|35826.5|35806.5|35812.9|35792.9|35830.2|35810.2|35808.8|35788.8|440
1706515800000|2024-01-29 08:10:00|35813.4|35793.4|35822.2|35802.2|35825.2|35805.2|35813.2|35793.2|377
1706516100000|2024-01-29 08:15:00|35822|35802|35844.4|35824.4|35844.7|35824.7|35818.8|35798.8|429
1706516400000|2024-01-29 08:20:00|35844.5|35824.5|35842.8|35822.8|35847.7|35827.7|35841|35821|329
1706516700000|2024-01-29 08:25:00|35842.6|35822.6|35835.3|35815.3|35844.4|35824.4|35832.5|35812.5|336
1706517000000|2024-01-29 08:30:00|35835.2|35815.2|35819.9|35799.9|35837.1|35817.1|35818.3|35798.3|435
1706517300000|2024-01-29 08:35:00|35820.2|35800.2|35847.7|35827.7|35850.4|35830.4|35817.9|35797.9|407
1706517600000|2024-01-29 08:40:00|35846.9|35826.9|35895.8|35875.8|35901.9|35881.9|35846.9|35826.9|468
1706517900000|2024-01-29 08:45:00|35895.9|35875.9|35912.2|35892.2|35920.7|35900.7|35888.9|35868.9|486
1706518200000|2024-01-29 08:50:00|35912.1|35892.1|35901.6|35881.6|35913.3|35893.3|35891.3|35871.3|518
1706518500000|2024-01-29 08:55:00|35901.9|35881.9|35910.7|35890.7|35925.6|35905.6|35899.2|35879.2|506
1706518800000|2024-01-29 09:00:00|35911.1|35891.1|35922.7|35902.7|35923|35903|35906|35886|475
1706519100000|2024-01-29 09:05:00|35922.2|35902.2|35912.4|35892.4|35924.7|35904.7|35912.1|35892.1|422
1706519400000|2024-01-29 09:10:00|35912.6|35892.6|35894.2|35874.2|35914.7|35894.7|35886.2|35866.2|484
1706519700000|2024-01-29 09:15:00|35893.6|35873.6|35902|35882|35912.3|35892.3|35891.8|35871.8|520
1706520000000|2024-01-29 09:20:00|35902.3|35882.3|35928.6|35908.6|35930|35910|35899.4|35879.4|435
1706520300000|2024-01-29 09:25:00|35929.1|35909.1|35990.2|35970.2|35993.9|35973.9|35925.9|35905.9|518
1706520600000|2024-01-29 09:30:00|35990.3|35970.3|35950.7|35930.7|36003.2|35983.2|35944.1|35924.1|658
1706520900000|2024-01-29 09:35:00|35950.9|35930.9|35976.8|35956.8|35977.9|35957.9|35950.8|35930.8|462
1706521200000|2024-01-29 09:40:00|35976.9|35956.9|35954.2|35934.2|35987.1|35967.1|35954.1|35934.1|466
1706521500000|2024-01-29 09:45:00|35952|35932|35950.4|35930.4|35954.5|35934.5|35928.6|35908.6|427
1706521800000|2024-01-29 09:50:00|35950.9|35930.9|35967.6|35947.6|35971.6|35951.6|35947.2|35927.2|478
1706522100000|2024-01-29 09:55:00|35967.7|35947.7|35965.3|35945.3|35970|35950|35962.2|35942.2|359
1706522400000|2024-01-29 10:00:00|35965.5|35945.5|35946.4|35926.4|35967.7|35947.7|35943.5|35923.5|461
1706522700000|2024-01-29 10:05:00|35946.5|35926.5|35948.2|35928.2|35953.2|35933.2|35945.4|35925.4|343
1706523000000|2024-01-29 10:10:00|35948.4|35928.4|35944.6|35924.6|35956.6|35936.6|35940.6|35920.6|366
1706523300000|2024-01-29 10:15:00|35944.5|35924.5|35976.7|35956.7|35976.7|35956.7|35942.2|35922.2|291
1706523600000|2024-01-29 10:20:00|35977|35957|36019.6|35999.6|36023.8|36003.8|35977|35957|467
1706523900000|2024-01-29 10:25:00|36019.7|35999.7|36024.8|36004.8|36029.3|36009.3|36016.1|35996.1|310
1706524200000|2024-01-29 10:30:00|36025.1|36005.1|36041.3|36021.3|36043.1|36023.1|36022.6|36002.6|389
1706524500000|2024-01-29 10:35:00|36041.2|36021.2|36026.1|36006.1|36047.8|36027.8|36023.8|36003.8|364
1706524800000|2024-01-29 10:40:00|36026|36006|36004.3|35984.3|36028.6|36008.6|35999.8|35979.8|417
1706525100000|2024-01-29 10:45:00|36004.4|35984.4|36009.9|35989.9|36017.5|35997.5|36002.6|35982.6|400
1706525400000|2024-01-29 10:50:00|36010.1|35990.1|36016.7|35996.7|36017.9|35997.9|36009.8|35989.8|332
1706525700000|2024-01-29 10:55:00|36016.6|35996.6|36026.7|36006.7|36027.9|36007.9|36013.4|35993.4|411
1706526000000|2024-01-29 11:00:00|36026.8|36006.8|36040|36020|36040.5|36020.5|36016.4|35996.4|410
1706526300000|2024-01-29 11:05:00|36039.5|36019.5|36021.3|36001.3|36039.6|36019.6|36019.5|35999.5|331
1706526600000|2024-01-29 11:10:00|36021.9|36001.9|36052.3|36032.3|36052.3|36032.3|36021.9|36001.9|364
1706526900000|2024-01-29 11:15:00|36057.4|36037.4|36058.9|36038.9|36083.2|36063.2|36050.8|36030.8|562
1706527200000|2024-01-29 11:20:00|36059.1|36039.1|36071.8|36051.8|36085|36061.7|36054.8|36033.5|348
1706527500000|2024-01-29 11:25:00|36071.6|36051.6|36031.1|36011.1|36071.8|36051.8|36028.4|36008.4|305
1706527800000|2024-01-29 11:30:00|36031|36011|35954.7|35934.7|36031.3|36011.3|35938.3|35918.3|598
1706528100000|2024-01-29 11:35:00|35954.6|35934.6|35930.3|35910.3|35960.7|35940.7|35929.6|35909.6|425
1706528400000|2024-01-29 11:40:00|35930|35910|35964.5|35944.5|35965|35945|35924.8|35904.8|333
1706528700000|2024-01-29 11:45:00|35964.7|35944.7|36001.1|35981.1|36012.5|35992.5|35960.6|35940.6|473
1706529000000|2024-01-29 11:50:00|36001.4|35981.4|35995.2|35975.2|36009.9|35989.9|35989.2|35969.2|365
1706529300000|2024-01-29 11:55:00|35995.1|35975.1|35982.1|35962.1|35999.6|35979.6|35980.1|35960.1|442
1706529600000|2024-01-29 12:00:00|35982|35962|35962.9|35942.9|35984.5|35964.5|35957.6|35937.6|434
1706529900000|2024-01-29 12:05:00|35963|35943|35952.5|35932.5|35967.6|35947.6|35945.6|35925.6|508
1706530200000|2024-01-29 12:10:00|35952.1|35932.1|35941.6|35921.6|35952.1|35932.1|35922.5|35902.5|397
1706530500000|2024-01-29 12:15:00|35942|35922|35936.4|35916.4|35945.9|35925.9|35933.5|35913.5|455
1706530800000|2024-01-29 12:20:00|35936.3|35916.3|35969.7|35949.7|35969.7|35949.7|35935.4|35915.4|441
1706531100000|2024-01-29 12:25:00|35970.2|35950.2|36003.8|35983.8|36006.6|35986.6|35959.9|35939.9|504
1706531400000|2024-01-29 12:30:00|36004|35984|35960.3|35940.3|36007.8|35987.8|35958.7|35938.7|366
1706531700000|2024-01-29 12:35:00|35960.1|35940.1|35973.3|35953.3|35976.4|35956.4|35955.3|35935.3|372
1706532000000|2024-01-29 12:40:00|35973.2|35953.2|35998.9|35978.9|36001.5|35981.5|35971.5|35951.5|311
1706532300000|2024-01-29 12:45:00|35998.8|35978.8|36038.8|36018.8|36043.8|36023.8|35994|35974|430
1706532600000|2024-01-29 12:50:00|36038.7|36018.7|36035.9|36015.9|36060.5|36040.5|36031.4|36011.4|560
1706532900000|2024-01-29 12:55:00|36035.8|36015.8|36064.6|36044.6|36066.9|36046.9|36035.7|36015.7|552
1706533200000|2024-01-29 13:00:00|36065.5|36045.5|36072.7|36052.7|36095.9|36075.9|36065.5|36045.5|649
1706533500000|2024-01-29 13:05:00|36072.6|36052.6|36048.7|36028.7|36074|36054|36048.6|36028.6|414
1706533800000|2024-01-29 13:10:00|36048.6|36028.6|36061.8|36041.8|36066.9|36046.9|36048.6|36028.6|387
1706534100000|2024-01-29 13:15:00|36061.9|36041.9|36106.4|36086.4|36111.9|36091.9|36060.2|36040.2|401
1706534400000|2024-01-29 13:20:00|36105.7|36085.7|36060.1|36040.1|36116.9|36096.9|36059.8|36039.8|495
1706534700000|2024-01-29 13:25:00|36060|36040|36056|36036|36078.4|36058.4|36052.7|36032.7|519
1706535000000|2024-01-29 13:30:00|36055.7|36035.7|36026|36006|36058.6|36038.6|36014.4|35994.4|596
1706535300000|2024-01-29 13:35:00|36026.3|36006.3|36084|36064|36100.7|36080.7|36022.9|36002.9|677
1706535600000|2024-01-29 13:40:00|36084.8|36064.8|36067.1|36047.1|36091|36071|36062.5|36042.5|534
1706535900000|2024-01-29 13:45:00|36066.9|36046.9|36076.6|36056.6|36076.7|36056.7|36054.8|36034.8|566
1706536200000|2024-01-29 13:50:00|36076.5|36056.5|36061.2|36041.2|36081.7|36061.7|36061|36041|475
1706536500000|2024-01-29 13:55:00|36061.1|36041.1|36064.3|36014.3|36067.6|36047.6|36040.4|35997.7|591
1706536800000|2024-01-29 14:00:00|36063.7|36013.7|36019.7|35999.7|36065.6|36015.6|36016.4|35982.2|553
1706537100000|2024-01-29 14:05:00|36020|36000|35998.5|35978.5|36021.2|36001.2|35990.9|35970.9|468
1706537400000|2024-01-29 14:10:00|35998.6|35978.6|36057.5|36037.5|36057.8|36037.8|35994.9|35974.9|505
1706537700000|2024-01-29 14:15:00|36057|36037|36040.3|36020.3|36057|36037|36037.8|36017.8|457
1706538000000|2024-01-29 14:20:00|36039.8|36019.8|36044.9|36024.9|36048|36028|36039.3|36019.3|450
1706538300000|2024-01-29 14:25:00|36045.6|36025.6|36055.9|36035.9|36056.5|36036.5|36045.6|36025.6|358
1706538600000|2024-01-29 14:30:00|36056|36036|36078.4|36058.4|36082.7|36062.7|36054.8|36034.8|475
1706538900000|2024-01-29 14:35:00|36077.9|36057.9|36063.3|36043.3|36081.3|36061.3|36053.7|36033.7|550
1706539200000|2024-01-29 14:40:00|36063.4|36043.4|36067.7|36047.7|36067.8|36047.8|36055.6|36035.6|533
1706539500000|2024-01-29 14:45:00|36067.8|36047.8|36097.4|36077.4|36097.7|36077.7|36067.6|36047.6|552
1706539800000|2024-01-29 14:50:00|36097.3|36077.3|36089.8|36069.8|36102.3|36082.3|36089.1|36069.1|390
1706540100000|2024-01-29 14:55:00|36089.5|36069.5|36081.9|36061.9|36095.5|36075.5|36079.2|36059.2|506
1706540400000|2024-01-29 15:00:00|36081.8|36061.8|36092.1|36072.1|36099.8|36079.8|36081.5|36061.5|498
1706540700000|2024-01-29 15:05:00|36092.2|36072.2|36081|36061|36104.1|36084.1|36081|36061|428
1706541000000|2024-01-29 15:10:00|36081.1|36061.1|36095.2|36075.2|36101.5|36081.5|36078.5|36058.5|386
1706541300000|2024-01-29 15:15:00|36095.7|36075.7|36107.6|36087.6|36119|36099|36095.7|36075.7|409
1706541600000|2024-01-29 15:20:00|36107.1|36087.1|36125.5|36105.5|36136.8|36116.8|36105.6|36085.6|534
1706541900000|2024-01-29 15:25:00|36125.6|36105.6|36097.1|36077.1|36129.7|36109.7|36096.2|36076.2|506
1706542200000|2024-01-29 15:30:00|36097.5|36077.5|36069.7|36049.7|36097.6|36077.6|36069.7|36049.7|579
1706542500000|2024-01-29 15:35:00|36069.8|36049.8|36085.3|36065.3|36096.1|36076.1|36069.3|36049.3|455
1706542800000|2024-01-29 15:40:00|36085|36065|36085.5|36065.5|36091.5|36071.5|36077.2|36057.2|462
1706543100000|2024-01-29 15:45:00|36085.2|36065.2|36123|36103|36139.5|36119.5|36085.2|36065.2|527
1706543400000|2024-01-29 15:50:00|36123.2|36103.2|36090.3|36070.3|36123.2|36103.2|36088.1|36068.1|465
1706543700000|2024-01-29 15:55:00|36092.3|36072.3|36113.1|36093.1|36113.1|36093.1|36091.5|36071.5|736
1706544000000|2024-01-29 16:00:00|36112.6|36092.6|36092.4|36072.4|36145.2|36125.2|36089|36069|699
1706544300000|2024-01-29 16:05:00|36091.8|36071.8|36077.1|36057.1|36099.9|36079.9|36061.5|36041.5|563
1706544600000|2024-01-29 16:10:00|36077|36057|36068.9|36048.9|36077|36057|36050.9|36015.5|504
1706544900000|2024-01-29 16:15:00|36068.7|36048.7|36061.7|36041.7|36070.6|36050.6|36050.5|36030.5|464
1706545200000|2024-01-29 16:20:00|36061.2|36041.2|36058.7|36038.7|36068.5|36048.5|36058.7|36038.7|436
1706545500000|2024-01-29 16:25:00|36058.6|36038.6|36045.4|36025.4|36058.6|36038.6|36038.5|36018.5|404
1706545800000|2024-01-29 16:30:00|36045.1|36025.1|36038.1|36018.1|36052.9|36032.9|36037.7|36017.7|420
1706546100000|2024-01-29 16:35:00|36038.2|36018.2|36045.7|36025.7|36064.4|36044.4|36033.9|36013.9|368
1706546400000|2024-01-29 16:40:00|36045.8|36025.8|36050.6|36030.6|36056.5|36030.7|36032.4|35997.2|334
1706546700000|2024-01-29 16:45:00|36050|36030|36050.1|36030.1|36069.8|36034.8|36049.2|36007.6|293
1706547000000|2024-01-29 16:50:00|36050|36030|36048.9|36028.9|36055|36035|36045.5|36025.5|404
1706547300000|2024-01-29 16:55:00|36048.8|36028.8|36049.1|36029.1|36075|36037.8|36044.1|36020.1|395
1706547600000|2024-01-29 17:00:00|36048.8|36028.8|36061.6|36011.6|36066.6|36030.3|36047.2|36005.8|399
1706547900000|2024-01-29 17:05:00|36061.7|36011.7|36052.6|36002.6|36061.9|36011.9|36045.6|35995.6|315
1706548200000|2024-01-29 17:10:00|36052.4|36002.4|36044.5|35994.5|36053.7|36003.7|36042.3|35992.3|350
1706548500000|2024-01-29 17:15:00|36044.4|35994.4|36042.2|35992.2|36045.7|35995.7|36041.3|35991.3|351
1706548800000|2024-01-29 17:20:00|36042.3|35992.3|36032.5|35982.5|36042.7|35992.7|36032.5|35982.5|323
1706549100000|2024-01-29 17:25:00|36032.6|35982.6|36028.5|35978.5|36035.2|35985.2|36026.1|35976.1|258
1706549400000|2024-01-29 17:30:00|36028.3|35978.3|36031.5|35981.5|36031.5|35981.5|36025.6|35975.6|234
1706549700000|2024-01-29 17:35:00|36031.4|35981.4|36029.5|35979.5|36031.4|35981.4|36019.3|35969.3|428
1706550000000|2024-01-29 17:40:00|36029.3|35979.3|36030.5|35980.5|36031.3|35981.3|36027.4|35977.4|250
1706550300000|2024-01-29 17:45:00|36030.9|35980.9|36033.1|35983.1|36037.9|35987.9|36029.9|35979.9|271
1706550600000|2024-01-29 17:50:00|36032.8|35982.8|36029.1|35979.1|36034.8|35984.8|36026.6|35976.6|275
1706550900000|2024-01-29 17:55:00|36029.7|35979.7|36040|35990|36041|35991|36029.4|35979.4|293
1706551200000|2024-01-29 18:00:00|36039.5|35989.5|36037.8|35987.8|36048.2|35998.2|36035.8|35985.8|602
1706551500000|2024-01-29 18:05:00|36038.8|35988.8|36039|35989|36043.7|35993.7|36035.6|35985.6|414
1706551800000|2024-01-29 18:10:00|36039.7|35989.7|36044|35994|36047.7|35997.7|36037.5|35987.5|408
1706552100000|2024-01-29 18:15:00|36044.1|35994.1|36037.8|35987.8|36049.4|35999.4|36036.5|35986.5|447
1706552400000|2024-01-29 18:20:00|36037.6|35987.6|36040.8|35990.8|36043.5|35993.5|36037.5|35987.5|409
1706552700000|2024-01-29 18:25:00|36040.4|35990.4|36037.2|35987.2|36042.4|35992.4|36036|35986|366
1706553000000|2024-01-29 18:30:00|36037.4|35987.4|36036.6|35986.6|36038.9|35988.9|36030.1|35980.1|346
1706553300000|2024-01-29 18:35:00|36037.5|35987.5|36040.1|35990.1|36043.1|35993.1|36034.8|35984.8|415
1706553600000|2024-01-29 18:40:00|36040.9|35990.9|36037.4|35987.4|36040.9|35990.9|36030|35980|435
1706553900000|2024-01-29 18:45:00|36036.7|35986.7|36040.5|35990.5|36040.7|35990.7|36029.3|35979.3|411
1706554200000|2024-01-29 18:50:00|36040.9|35990.9|36039.8|35989.8|36041.4|35991.4|36034.8|35984.8|428
1706554500000|2024-01-29 18:55:00|36039.9|35989.9|36038|35988|36041.5|35991.5|36035.2|35985.2|350
1706554800000|2024-01-29 19:00:00|36038.1|35988.1|36033.4|35983.4|36048.2|35998.2|36031.7|35981.7|460
1706555100000|2024-01-29 19:05:00|36033.6|35983.6|36023.4|35973.4|36035.6|35985.6|36023.2|35973.2|371
1706555400000|2024-01-29 19:10:00|36023.1|35973.1|36018.1|35968.1|36023.3|35973.3|36015.2|35965.2|272
1706555700000|2024-01-29 19:15:00|36018.4|35968.4|36017.1|35967.1|36023.7|35973.7|36014|35964|450
1706556000000|2024-01-29 19:20:00|36018.3|35968.3|36014.2|35964.2|36018.3|35968.3|36012.9|35962.9|326
1706556300000|2024-01-29 19:25:00|36014.1|35964.1|36015|35965|36017.3|35967.3|36012.1|35962.1|258
1706556600000|2024-01-29 19:30:00|36015.2|35965.2|36015.8|35965.8|36018.2|35968.2|36013|35963|224
1706556900000|2024-01-29 19:35:00|36016|35966|36012.6|35962.6|36017.9|35967.9|36010.5|35960.5|158
1706557200000|2024-01-29 19:40:00|36013.4|35963.4|36011.2|35961.2|36014.4|35964.4|36008.7|35958.7|193
1706557500000|2024-01-29 19:45:00|36010.9|35960.9|36016.7|35966.7|36017|35967|36010.9|35960.9|183
1706557800000|2024-01-29 19:50:00|36015.9|35965.9|36011.4|35961.4|36016.8|35966.8|36010.6|35960.6|213
1706558100000|2024-01-29 19:55:00|36011.5|35961.5|36018.2|35968.2|36019.4|35969.4|36007.5|35957.5|292
1706558400000|2024-01-29 20:00:00|36017.9|35967.9|35983.4|35933.4|36017.9|35975.7|35968.3|35924.5|632
1706558700000|2024-01-29 20:05:00|35983|35933|35979.9|35929.9|35986.7|35953.2|35970.1|35928.3|437
1706559000000|2024-01-29 20:10:00|35979.8|35929.8|35977.9|35927.9|35982.4|35932.4|35973.7|35923.7|473
1706559300000|2024-01-29 20:15:00|35977.8|35927.8|35955.3|35905.3|35978.9|35928.9|35943.8|35893.8|603
1706559600000|2024-01-29 20:20:00|35955.5|35905.5|35966.2|35916.2|35968.5|35918.5|35950.7|35900.7|718
1706559900000|2024-01-29 20:25:00|35966.4|35916.4|35962.9|35912.9|35968.1|35918.1|35957.1|35907.1|595
1706560200000|2024-01-29 20:30:00|35961.9|35911.9|35980.2|35930.2|35986.7|35936.7|35960.6|35910.6|635
1706560500000|2024-01-29 20:35:00|35980.1|35930.1|35978.3|35928.3|35989|35939|35976.8|35926.8|537
1706560800000|2024-01-29 20:40:00|35978.7|35928.7|35974.2|35924.2|35979|35929|35968.9|35918.9|435
1706561100000|2024-01-29 20:45:00|35974.4|35924.4|35976.5|35926.5|35981.7|35931.7|35974.4|35924.4|435
1706561400000|2024-01-29 20:50:00|35976.4|35926.4|35983.8|35933.8|35985.5|35935.5|35973.7|35923.7|324
1706561700000|2024-01-29 20:55:00|35983.7|35933.7|35979.8|35929.8|35984|35934|35972.1|35922.1|344
1706562000000|2024-01-29 21:00:00|35979.2|35929.2|35992.1|35942.1|35993|35956.5|35975.2|35929|254
1706562300000|2024-01-29 21:05:00|35991.4|35941.4|35979.4|35929.4|35991.4|35941.4|35978.9|35928.9|197
1706562600000|2024-01-29 21:10:00|35979.5|35929.5|35975|35925|35980.2|35945|35964.7|35924.9|182
1706562900000|2024-01-29 21:15:00|35974.5|35924.5|35969.4|35919.4|35974.5|35934.3|35953.9|35919.2|231
1706563200000|2024-01-29 21:20:00|35968.4|35918.4|35961.3|35911.3|35970|35920|35961.1|35911.1|151
1706563500000|2024-01-29 21:25:00|35961.4|35911.4|35959.2|35909.2|35961.9|35911.9|35956.7|35906.7|127
1706563800000|2024-01-29 21:30:00|35959.4|35909.4|35963.8|35913.8|35966.8|35914.8|35958.3|35908.3|185
1706564100000|2024-01-29 21:35:00|35963.6|35913.6|35962.9|35912.4|35968.3|35915.8|35959.8|35909.8|173
1706564400000|2024-01-29 21:40:00|35962.2|35912.3|35971.8|35910.2|35977.2|35914.9|35960.7|35906.9|177
1706564700000|2024-01-29 21:45:00|35970.7|35910.3|35966.8|35905.9|35979.7|35914.2|35961.6|35901.6|276
1706565000000|2024-01-29 21:50:00|35967|35904.7|35970.1|35903.1|35971.1|35911.9|35961.4|35901.7|265
1706565300000|2024-01-29 21:55:00|35969.8|35903.5|35998.7|35884.4|35999.9|35916.8|35962|35883.8|404
1706565600000|2024-01-29 22:00:00|35999.7|35885|36006.5|35886.5|36008.3|35888.3|35999.7|35883.3|23
1706565900000|2024-01-29 22:05:00|36006.4|35886.4|36010|35890|36011|35893.6|36005.3|35885.3|80
1706566200000|2024-01-29 22:10:00|36009.7|35889.7|36008.3|35888.3|36011|35894.4|36007.6|35887.6|101
1706566500000|2024-01-29 22:15:00|36008.4|35888.4|36009.4|35889.4|36010.5|35890.5|36007.1|35887.1|74
1706566800000|2024-01-29 22:20:00|36009.5|35889.5|36010|35890|36010.9|35890.9|36006.3|35886.3|54
1706567100000|2024-01-29 22:25:00|36010.1|35890.1|36012.3|35892.3|36012.7|35892.7|36003.7|35883.7|170
1706567400000|2024-01-29 22:30:00|36012.6|35892.6|36014.5|35894.5|36014.5|35894.5|36007.2|35887.2|140
1706567700000|2024-01-29 22:35:00|36014.4|35894.4|36007.8|35887.8|36014.7|35894.7|36003.5|35883.5|165
1706568000000|2024-01-29 22:40:00|36008|35888|36016|35896|36016|35896|36007.7|35887.7|145
1706568300000|2024-01-29 22:45:00|36010.8|35890.8|35999.3|35879.3|36010.8|35890.8|35993.2|35873.2|161
1706568600000|2024-01-29 22:50:00|35999.4|35879.4|35997.3|35877.3|36001.1|35881.1|35996.2|35876.2|130
1706568900000|2024-01-29 22:55:00|35997.4|35877.4|36004.4|35884.4|36013.6|35894.7|35984|35874.7|166
1706569200000|2024-01-29 23:00:00|36000.8|35885.8|35986.1|35883.7|36006.3|35906.5|35965.2|35881.2|308
1706569500000|2024-01-29 23:05:00|35986|35883.6|35988.2|35900.3|35999.2|35905.4|35965.6|35871.3|262
1706569800000|2024-01-29 23:10:00|35985.9|35891.4|35986.6|35897.7|35998.8|35903.3|35965|35876.7|560
1706570100000|2024-01-29 23:15:00|35986.5|35897.8|35975.8|35901.7|35995.5|35908.4|35967.4|35878.2|143
1706570400000|2024-01-29 23:20:00|35975.7|35901.6|35969|35898.5|35982.8|35906.6|35964.5|35891.1|206
1706570700000|2024-01-29 23:25:00|35973.6|35898.6|35956|35903.3|35973.9|35907.3|35950.9|35891.3|212
1706571000000|2024-01-29 23:30:00|35955.7|35903.2|35960.4|35896.9|35962.3|35903.3|35954.7|35895.1|169
1706571300000|2024-01-29 23:35:00|35960.2|35896.7|35965.3|35896.8|35965.6|35904.6|35954|35895.4|205
1706571600000|2024-01-29 23:40:00|35962.7|35899|35963|35906.2|35965.3|35906.4|35954.1|35899|103
1706571900000|2024-01-29 23:45:00|35969.3|35905|35966.8|35891.9|35978.6|35905|35957|35875.8|518
1706572200000|2024-01-29 23:50:00|35966.7|35892|35964.2|35901.1|35977.3|35902.6|35957.1|35872.4|288
1706572500000|2024-01-29 23:55:00|35963|35902.3|35960.5|35897.9|35974.5|35907.3|35957.1|35888.2|385
1706572800000|2024-01-30 00:00:00|35959.2|35898.6|35981.7|35901.4|36013.2|35916.6|35953.9|35877.9|509
1706573100000|2024-01-30 00:05:00|35982|35901.2|35976.6|35906.3|35991.5|35911.3|35974.2|35887.5|398
1706573400000|2024-01-30 00:10:00|35976.5|35906.2|35968.5|35904.4|35983.3|35910|35966.3|35897.7|300
1706573700000|2024-01-30 00:15:00|35972.7|35900.6|35946.1|35896.1|35972.7|35904.1|35944.6|35886.1|343
1706574000000|2024-01-30 00:20:00|35946.7|35896.7|35941.9|35884.2|35949.8|35897.4|35937|35869|551
1706574300000|2024-01-30 00:25:00|35945.6|35884.3|35926.4|35842.8|35945.6|35884.3|35891.9|35771.9|320
1706574600000|2024-01-30 00:30:00|35924.8|35835.3|35974.2|35854.2|35984.8|35864.8|35913.4|35819.1|343
1706574900000|2024-01-30 00:35:00|35973.9|35853.9|35923.1|35860.4|35976|35862.2|35907|35823.1|439
1706575200000|2024-01-30 00:40:00|35921.9|35859.7|35929.4|35862.5|35933.4|35862.6|35907.6|35842.4|1029
1706575500000|2024-01-30 00:45:00|35930.7|35855.7|35908.4|35850.5|35933.3|35861|35901|35844.7|935
1706575800000|2024-01-30 00:50:00|35907.6|35850.6|35905.6|35850.4|35914.7|35853.9|35898.6|35842.3|817
1706576100000|2024-01-30 00:55:00|35904.6|35850.7|35901.2|35837.2|35919.1|35852.1|35896.1|35836.7|664
1706576400000|2024-01-30 01:00:00|35902.1|35837.8|35934.1|35867.8|35935.6|35869.1|35902.1|35837.2|521
1706576700000|2024-01-30 01:05:00|35935.9|35870.3|35927.2|35864.9|35944.7|35879.3|35927.2|35861.5|481
1706577000000|2024-01-30 01:10:00|35927.3|35864.3|35972.5|35892.2|35982.5|35904.6|35920.5|35857.9|695
1706577300000|2024-01-30 01:15:00|35972.4|35891.4|35969.7|35903.5|35983.3|35912.4|35958.8|35891.2|762
1706577600000|2024-01-30 01:20:00|35969.8|35903.7|35978|35911.5|35992.8|35921.4|35969.8|35903.3|800
1706577900000|2024-01-30 01:25:00|35978.8|35911.8|35968.5|35909.5|35989|35922.7|35966.4|35905.8|735
1706578200000|2024-01-30 01:30:00|35967.9|35908.8|35966.1|35905.2|35982.1|35920.3|35960.9|35899.5|835
1706578500000|2024-01-30 01:35:00|35969.7|35906.6|35969.9|35909.7|35975.8|35915.8|35956.2|35895.3|883
1706578800000|2024-01-30 01:40:00|35970.9|35910.7|35972.1|35912.7|35985.5|35922.9|35969.2|35909|848
1706579100000|2024-01-30 01:45:00|35972.2|35912.8|35969.2|35911.1|35984|35922.5|35966.4|35906.7|809
1706579400000|2024-01-30 01:50:00|35971.7|35913.5|35963.4|35905.1|35975|35915.9|35961|35902.7|743
1706579700000|2024-01-30 01:55:00|35964.6|35906.3|35968.7|35910.8|35978.2|35918.3|35963.7|35905.4|720
1706580000000|2024-01-30 02:00:00|35969.7|35910.9|35973.6|35914.6|35988.2|35927.8|35968.5|35910.5|851
1706580300000|2024-01-30 02:05:00|35973.7|35914.7|35980|35919.5|35991.8|35929.7|35972.5|35913.4|816
1706580600000|2024-01-30 02:10:00|35979.9|35919.4|35983.4|35924.3|35992.8|35931.2|35975.6|35915.5|833
1706580900000|2024-01-30 02:15:00|35984.1|35924.8|35985.7|35927|35990.1|35930|35978|35917.6|817
1706581200000|2024-01-30 02:20:00|35985.6|35926.9|35979.9|35921.4|35992.5|35930.6|35977.2|35917.7|894
1706581500000|2024-01-30 02:25:00|35980.5|35921.8|35982|35922.2|35990|35928.5|35974.7|35915.3|876
1706581800000|2024-01-30 02:30:00|35982.5|35923|35982.6|35923.4|35990.2|35929.4|35975.9|35919.4|903
1706582100000|2024-01-30 02:35:00|35982.8|35923.6|35974.8|35914.8|35990.4|35929.2|35971.5|35913.2|922
1706582400000|2024-01-30 02:40:00|35975|35914.7|35971.6|35913.7|35984.3|35924.5|35970.5|35911|859
1706582700000|2024-01-30 02:45:00|35971.1|35913.8|35967.3|35912.2|35978.4|35918.6|35959.3|35900|881
1706583000000|2024-01-30 02:50:00|35967.5|35912.6|35968.7|35914.4|35971.9|35920|35961|35906.2|614
1706583300000|2024-01-30 02:55:00|35967.9|35914.3|35967|35913|35973.1|35916.8|35962.3|35907|469
1706583600000|2024-01-30 03:00:00|35967.3|35913.3|35969.6|35914.2|35979.7|35922.9|35967.3|35911.9|804
1706583900000|2024-01-30 03:05:00|35969.9|35914.5|35974|35919.1|35975.8|35920|35963.9|35908.8|699
1706584200000|2024-01-30 03:10:00|35973.9|35919|35978.8|35924.8|35980.9|35926.3|35967.5|35911.9|608
1706584500000|2024-01-30 03:15:00|35979.1|35924.9|35975.1|35920.7|35983.3|35928.5|35972.7|35918.6|624
1706584800000|2024-01-30 03:20:00|35975.2|35920.8|35975.7|35921.1|35982.6|35927.4|35970.9|35914.6|601
1706585100000|2024-01-30 03:25:00|35976.5|35921.7|35980.9|35930.9|35989.8|35939.8|35976.3|35921.6|701
1706585400000|2024-01-30 03:30:00|35981|35931|35976.9|35926.1|35986.5|35936.5|35976.4|35925.5|404
1706585700000|2024-01-30 03:35:00|35978.9|35926.2|35981.1|35928.7|35983.9|35933.9|35972.8|35921.4|606
1706586000000|2024-01-30 03:40:00|35979.3|35928.8|35983.9|35933.9|35985.5|35935.5|35973.9|35923.9|491
1706586300000|2024-01-30 03:45:00|35982.7|35932.7|35983.7|35929.7|35986.4|35936.4|35977.4|35927.4|334
1706586600000|2024-01-30 03:50:00|35983.6|35929.6|35986.1|35936.1|35987.4|35937.4|35978.3|35928.1|274
1706586900000|2024-01-30 03:55:00|35986|35936|35986.9|35936.3|35989.5|35939.5|35980.3|35928.5|272
1706587200000|2024-01-30 04:00:00|35987|35936.4|35987.5|35937.5|35988.3|35937.5|35977.2|35926.8|331
1706587500000|2024-01-30 04:05:00|35985.6|35935|35985.1|35935.1|35991.1|35940.1|35979.1|35926.7|594
1706587800000|2024-01-30 04:10:00|35984.9|35934.9|35981.3|35929.7|35984.9|35934.9|35973.5|35923.2|427
1706588100000|2024-01-30 04:15:00|35981.4|35929.8|35987.1|35937.1|35987.2|35937.2|35977|35924.5|405
1706588400000|2024-01-30 04:20:00|35984.7|35934.7|35983.7|35933.7|35994.7|35944.7|35980.9|35930.9|432
1706588700000|2024-01-30 04:25:00|35983.8|35933.8|35979.2|35929.2|35990.3|35940.3|35974.9|35924.9|518
1706589000000|2024-01-30 04:30:00|35979.3|35929.3|35981|35931|35984.7|35934.7|35973.9|35923.9|436
1706589300000|2024-01-30 04:35:00|35981.4|35931.4|35978.3|35928.3|35986.9|35936.9|35974.5|35924.5|462
1706589600000|2024-01-30 04:40:00|35978.2|35928.2|35989.8|35939.8|35995.6|35945.6|35978|35928|522
1706589900000|2024-01-30 04:45:00|35989.6|35939.6|36002.6|35952.6|36007.1|35957.1|35987.5|35937.5|611
1706590200000|2024-01-30 04:50:00|36002.7|35952.7|36007|35957|36007.3|35957.3|35996.3|35946.3|410
1706590500000|2024-01-30 04:55:00|36006.9|35956.9|36009.6|35959.6|36010.4|35960.4|36001.6|35951.6|352
1706590800000|2024-01-30 05:00:00|36009.7|35959.7|36008|35958|36012.1|35962.1|36001.1|35951.1|494
1706591100000|2024-01-30 05:05:00|36008.1|35958.1|36007.8|35957.8|36014.4|35964.4|36003.1|35953.1|406
1706591400000|2024-01-30 05:10:00|36007.6|35957.6|36004.1|35954.1|36011.7|35961.7|35998.8|35948.8|483
1706591700000|2024-01-30 05:15:00|36004.2|35954.2|35999.5|35949.5|36004.6|35954.6|35995.2|35945.2|498
1706592000000|2024-01-30 05:20:00|35999.6|35949.6|36016.5|35966.5|36017.4|35967.4|35986.2|35936.2|512
1706592300000|2024-01-30 05:25:00|36016.6|35966.6|35995.6|35945.6|36023.4|35973.4|35993.8|35943.5|641
1706592600000|2024-01-30 05:30:00|35995.5|35945.5|35986.4|35936.4|35995.7|35945.7|35981.3|35931|444
1706592900000|2024-01-30 05:35:00|35986.3|35936.3|35992|35942|35992|35942|35982.9|35932.9|319
1706593200000|2024-01-30 05:40:00|35991.4|35941.4|35996.3|35946.3|35996.3|35946.3|35985.6|35935.6|388
1706593500000|2024-01-30 05:45:00|35995.7|35945.7|35997.5|35947.5|35999.2|35949.2|35990.3|35940.3|333
1706593800000|2024-01-30 05:50:00|35997.4|35947.4|36000.3|35950.3|36002.5|35952.5|35992.9|35942.9|382
1706594100000|2024-01-30 05:55:00|36000.6|35950.6|36008.7|35958.7|36011.9|35961.9|36000|35950|319
1706594400000|2024-01-30 06:00:00|36008.6|35958.6|36004.3|35954.3|36013.2|35963.2|36002.1|35952.1|504
1706594700000|2024-01-30 06:05:00|36004.2|35954.2|36004.2|35954.2|36011.5|35961.5|36001|35951|536
1706595000000|2024-01-30 06:10:00|36004.4|35954.4|35999.5|35949.5|36006.2|35956.2|35996|35946|462
1706595300000|2024-01-30 06:15:00|35999.2|35949.2|36002.1|35952.1|36004.2|35954.2|35992.6|35942.6|581
1706595600000|2024-01-30 06:20:00|36002.2|35952.2|36008|35958|36013.2|35963.2|35998.9|35948.9|554
1706595900000|2024-01-30 06:25:00|36008.1|35958.1|36016.3|35956.8|36016.3|35964.7|36003.1|35953.1|669
1706596200000|2024-01-30 06:30:00|36017.3|35959.1|36029.9|35979.9|36044.1|35987|36013.7|35956.4|788
1706596500000|2024-01-30 06:35:00|36029|35979|36028.5|35978.5|36031.2|35981.2|36017.5|35967.5|424
1706596800000|2024-01-30 06:40:00|36028.8|35978.8|36032.5|35982.5|36034.7|35984.7|36026.9|35976.9|429
1706597100000|2024-01-30 06:45:00|36033.1|35983.1|36038.5|35988.5|36042.9|35992.9|36026.4|35976.4|389
1706597400000|2024-01-30 06:50:00|36038.7|35988.7|36040.2|35990.2|36043.8|35993.8|36036.6|35986.6|296
1706597700000|2024-01-30 06:55:00|36039.5|35989.5|36049|35993.7|36051.5|35999.9|36039.4|35987.2|438
1706598000000|2024-01-30 07:00:00|36046.8|35996.8|36045.2|35995.2|36057.7|36007.7|36044.9|35994.9|483
1706598300000|2024-01-30 07:05:00|36045.1|35995.1|36032.7|35982.7|36045.1|35995.1|36016.5|35966.5|515
1706598600000|2024-01-30 07:10:00|36032.6|35982.6|36028|35978|36038.2|35988.2|36027|35977|307
1706598900000|2024-01-30 07:15:00|36027.7|35977.7|36018.9|35968.9|36035.2|35985.2|36017.5|35967.5|376
1706599200000|2024-01-30 07:20:00|36018.8|35968.8|36024.1|35974.1|36025|35975|36011.4|35961.4|364
1706599500000|2024-01-30 07:25:00|36024.4|35974.4|36036.6|35986.6|36038|35988|36024.4|35974.4|456
1706599800000|2024-01-30 07:30:00|36036.2|35986.2|36022.9|36002.9|36036.2|36007.4|36007.5|35984.7|378
1706600100000|2024-01-30 07:35:00|36022.8|36002.8|36023.7|36003.7|36028.8|36008.8|36016.7|35996.7|412
1706600400000|2024-01-30 07:40:00|36023.8|36003.8|36020.9|36000.9|36025.3|36005.3|36010.3|35990.3|433
1706600700000|2024-01-30 07:45:00|36020.7|36000.7|36025.1|36005.1|36043.9|36023.9|36009.6|35989.6|459
1706601000000|2024-01-30 07:50:00|36025|36005|36002.9|35982.9|36036.8|36016.8|35996.4|35976.4|534
1706601300000|2024-01-30 07:55:00|36002.6|35982.6|36021.7|35971.7|36021.7|35990.8|35994|35971.7|459
1706601600000|2024-01-30 08:00:00|36022.2|35972.2|36002.2|35982.2|36022.2|35984.7|35975.2|35945.7|687
1706601900000|2024-01-30 08:05:00|36002.1|35982.1|35997|35977|36012|35992|35996.5|35976.5|478
1706602200000|2024-01-30 08:10:00|35997.1|35977.1|35998.7|35978.7|36008.7|35988.7|35989.8|35969.8|510
1706602500000|2024-01-30 08:15:00|35998.5|35978.5|36011.4|35991.4|36012|35992|35990.9|35970.9|436
1706602800000|2024-01-30 08:20:00|36011|35991|36026|36006|36036|36016|36010.8|35990.8|470
1706603100000|2024-01-30 08:25:00|36025|36005|36092.7|36072.7|36095.2|36075.2|36024.8|36004.8|480
1706603400000|2024-01-30 08:30:00|36096.2|36076.2|36103|36083|36108.5|36088.5|36064.4|36044.4|557
1706603700000|2024-01-30 08:35:00|36102.3|36082.3|36068|36048|36105.5|36085.5|36064.1|36044.1|487
1706604000000|2024-01-30 08:40:00|36068.1|36048.1|36068.5|36048.5|36078.2|36058.2|36065.7|36045.7|435
1706604300000|2024-01-30 08:45:00|36067.9|36047.9|36066.6|36046.6|36069.7|36049.7|36048.2|36028.2|509
1706604600000|2024-01-30 08:50:00|36067|36047|36054.2|36034.2|36086.7|36066.7|36054.1|36034.1|441
1706604900000|2024-01-30 08:55:00|36054.1|36034.1|36072.9|36022.9|36072.9|36040.8|36046.1|36021.3|455
1706605200000|2024-01-30 09:00:00|36073.5|36023.5|36064.1|36044.1|36073.5|36049.3|36049.9|36012.9|500
1706605500000|2024-01-30 09:05:00|36064|36044|36060.3|36040.3|36072.8|36052.8|36053.2|36033.2|407
1706605800000|2024-01-30 09:10:00|36060.6|36040.6|36041.2|36021.2|36060.8|36040.8|36041.2|36021.2|355
1706606100000|2024-01-30 09:15:00|36041|36021|36005.5|35985.5|36041.4|36021.4|36002.7|35982.7|493
1706606400000|2024-01-30 09:20:00|36005|35985|36006|35986|36013|35993|35992.5|35972.5|427
1706606700000|2024-01-30 09:25:00|36005.8|35985.8|36016.2|35996.2|36032.5|36012.5|35998.6|35978.6|437
1706607000000|2024-01-30 09:30:00|36016.9|35996.9|35997.9|35977.9|36020.3|36000.3|35983.4|35963.4|366
1706607300000|2024-01-30 09:35:00|35998|35978|35982.4|35962.4|36002.7|35982.7|35980.2|35960.2|541
1706607600000|2024-01-30 09:40:00|35982.5|35962.5|35984.7|35964.7|35985.2|35965.2|35968.8|35948.8|422
1706607900000|2024-01-30 09:45:00|35984.8|35964.8|35987.9|35967.9|35996.4|35976.4|35981.9|35961.9|399
1706608200000|2024-01-30 09:50:00|35988|35968|35979.6|35959.6|35990|35970|35978.4|35958.4|358
1706608500000|2024-01-30 09:55:00|35979.9|35959.9|36002.4|35952.4|36002.4|35966.6|35957.8|35937.8|441
1706608800000|2024-01-30 10:00:00|36002.5|35952.5|35988.2|35968.2|36005.9|35976.7|35980.1|35946.4|408
1706609100000|2024-01-30 10:05:00|35988|35968|35985.4|35965.4|35992.9|35972.9|35983.4|35963.4|364
1706609400000|2024-01-30 10:10:00|35985.5|35965.5|35971.4|35951.4|35985.7|35965.7|35956.8|35936.8|458
1706609700000|2024-01-30 10:15:00|35971.2|35951.2|35945.1|35925.1|35979.3|35959.3|35921.8|35901.8|520
1706610000000|2024-01-30 10:20:00|35944.9|35924.9|35950.1|35930.1|35959.4|35939.4|35925.6|35905.6|426
1706610300000|2024-01-30 10:25:00|35950.2|35930.2|35943.3|35923.3|35952.1|35932.1|35920.8|35900.8|412
1706610600000|2024-01-30 10:30:00|35943.2|35923.2|35905.4|35885.4|35951.2|35931.2|35903.8|35883.8|375
1706610900000|2024-01-30 10:35:00|35905.6|35885.6|35914.4|35894.4|35924.9|35904.9|35905.5|35885.5|327
1706611200000|2024-01-30 10:40:00|35914.5|35894.5|35921.3|35901.3|35923.8|35903.8|35913.2|35893.2|327
1706611500000|2024-01-30 10:45:00|35921.6|35901.6|35904.2|35884.2|35923.5|35903.5|35899.9|35879.9|366
1706611800000|2024-01-30 10:50:00|35904.5|35884.5|35914.7|35894.7|35919.7|35899.7|35896.3|35876.3|434
1706612100000|2024-01-30 10:55:00|35914.4|35894.4|35927|35907|35928.3|35908.3|35909.3|35889.3|471
1706612400000|2024-01-30 11:00:00|35926.7|35906.7|35923|35903|35929|35909|35919.2|35899.2|360
1706612700000|2024-01-30 11:05:00|35923.2|35903.2|35925.8|35905.8|35926.7|35906.7|35919.4|35899.4|284
1706613000000|2024-01-30 11:10:00|35925.9|35905.9|35924.9|35904.9|35928.7|35908.7|35920.7|35900.7|334
1706613300000|2024-01-30 11:15:00|35925.1|35905.1|35922.5|35902.5|35928.3|35908.3|35921.1|35901.1|320
1706613600000|2024-01-30 11:20:00|35921.4|35901.4|35904.4|35884.4|35922.6|35902.6|35903.5|35883.5|274
1706613900000|2024-01-30 11:25:00|35904.3|35884.3|35905.4|35885.4|35908.2|35888.2|35899.1|35879.1|313
1706614200000|2024-01-30 11:30:00|35905.9|35885.9|35917.4|35897.4|35917.8|35897.8|35902|35882|354
1706614500000|2024-01-30 11:35:00|35917.5|35897.5|35891.5|35871.5|35921.6|35901.6|35879.8|35859.8|376
1706614800000|2024-01-30 11:40:00|35891.3|35871.3|35889.7|35869.7|35896.6|35876.6|35876.7|35856.7|361
1706615100000|2024-01-30 11:45:00|35889.8|35869.8|35895.5|35875.5|35897.1|35877.1|35885.7|35865.7|363
1706615400000|2024-01-30 11:50:00|35895.2|35875.2|35900.1|35880.1|35900.9|35880.9|35892.8|35872.8|276
1706615700000|2024-01-30 11:55:00|35900.2|35880.2|35924.1|35904.1|35931.9|35911.9|35899.6|35879.6|369
1706616000000|2024-01-30 12:00:00|35923.9|35903.9|35929.8|35909.8|35930.6|35910.6|35915|35895|422
1706616300000|2024-01-30 12:05:00|35929.4|35909.4|35923.2|35903.2|35932.7|35912.7|35920.5|35900.5|335
1706616600000|2024-01-30 12:10:00|35924.1|35904.1|35933.8|35913.8|35943.3|35923.3|35923.4|35903.4|312
1706616900000|2024-01-30 12:15:00|35933.9|35913.9|35927|35907|35942.3|35922.3|35922.7|35902.7|333
1706617200000|2024-01-30 12:20:00|35926.7|35906.7|35913.4|35893.4|35934.9|35914.9|35912.4|35892.4|380
1706617500000|2024-01-30 12:25:00|35913.5|35893.5|35903.8|35883.8|35919.6|35899.6|35903.3|35883.3|345
1706617800000|2024-01-30 12:30:00|35903.9|35883.9|35923.2|35903.2|35931.3|35911.3|35903.4|35883.4|411
1706618100000|2024-01-30 12:35:00|35923.3|35903.3|35925.8|35875.8|35951|35931|35914.9|35864.9|484
1706618400000|2024-01-30 12:40:00|35925.7|35875.7|35907.2|35887.2|35925.7|35892.7|35885|35865|457
1706618700000|2024-01-30 12:45:00|35907.1|35887.1|35900.7|35880.7|35910.3|35890.3|35899.9|35879.9|295
1706619000000|2024-01-30 12:50:00|35900.6|35880.6|35868.1|35818.1|35900.9|35880.9|35850.1|35818.1|418
1706619300000|2024-01-30 12:55:00|35869.9|35819.9|35898.6|35778.6|35898.6|35821.1|35831|35758.1|716
1706619600000|2024-01-30 13:00:00|35899.3|35779.3|35717|35667|35899.3|35779.3|35659.2|35601.5|837
1706619900000|2024-01-30 13:05:00|35717.4|35667.4|35712.3|35692.3|35722.5|35698.4|35689|35658.9|637
1706620200000|2024-01-30 13:10:00|35712.1|35692.1|35729.5|35709.5|35730.4|35710.4|35701.5|35681.5|578
1706620500000|2024-01-30 13:15:00|35728.7|35708.7|35746.3|35726.3|35746.5|35726.5|35722|35702|505
1706620800000|2024-01-30 13:20:00|35746.2|35726.2|35787.6|35767.6|35791.3|35771.3|35738.8|35718.8|562
1706621100000|2024-01-30 13:25:00|35784.6|35764.6|35792.1|35772.1|35803.1|35783.1|35779.1|35759.1|561
1706621400000|2024-01-30 13:30:00|35791.8|35771.8|35790|35770|35800.3|35780.3|35762.3|35742.3|510
1706621700000|2024-01-30 13:35:00|35789.7|35769.7|35779|35759|35790|35770|35775.9|35755.9|538
1706622000000|2024-01-30 13:40:00|35782.5|35762.5|35765.3|35745.3|35784.8|35764.8|35754.5|35734.5|535
1706622300000|2024-01-30 13:45:00|35765|35745|35782|35762|35786.9|35766.9|35751.6|35731.6|582
1706622600000|2024-01-30 13:50:00|35781.9|35761.9|35793.3|35773.3|35795|35775|35777.6|35757.6|530
1706622900000|2024-01-30 13:55:00|35793.2|35773.2|35797.1|35777.1|35799.5|35779.5|35785.1|35765.1|635
1706623200000|2024-01-30 14:00:00|35796.8|35776.8|35772.5|35752.5|35810|35790|35766.8|35746.8|690
1706623500000|2024-01-30 14:05:00|35772.8|35752.8|35762|35742|35777.1|35757.1|35760.5|35740.5|560
1706623800000|2024-01-30 14:10:00|35762.6|35742.6|35712.7|35692.7|35762.6|35742.6|35709.8|35689.8|515
1706624100000|2024-01-30 14:15:00|35712.6|35692.6|35724|35704|35725.2|35705.2|35705.1|35685.1|481
1706624400000|2024-01-30 14:20:00|35723.8|35703.8|35729.3|35709.3|35736.1|35716.1|35710.5|35690.5|491
1706624700000|2024-01-30 14:25:00|35729.4|35709.4|35700.9|35680.9|35729.4|35709.4|35697.7|35677.7|474
1706625000000|2024-01-30 14:30:00|35700.6|35680.6|35678.7|35658.7|35703.3|35683.3|35672.2|35652.2|602
1706625300000|2024-01-30 14:35:00|35678.6|35658.6|35687.3|35667.3|35689.7|35669.7|35676.5|35656.5|549
1706625600000|2024-01-30 14:40:00|35687.4|35667.4|35689|35669|35708.8|35688.8|35687.3|35667.3|551
1706625900000|2024-01-30 14:45:00|35687.7|35667.7|35650.2|35630.2|35687.7|35667.7|35650.2|35630.2|530
1706626200000|2024-01-30 14:50:00|35650.4|35630.4|35636|35616|35658.5|35638.5|35628|35608|628
1706626500000|2024-01-30 14:55:00|35635.2|35615.2|35654.8|35604.8|35662.7|35637.5|35632.3|35602.8|583
1706626800000|2024-01-30 15:00:00|35653.3|35603.3|35686|35666|35714.9|35689|35632.8|35582.8|938
1706627100000|2024-01-30 15:05:00|35685.6|35665.6|35680.8|35660.8|35717.6|35697.6|35664.9|35644.9|841
1706627400000|2024-01-30 15:10:00|35681.3|35661.3|35706.6|35686.6|35708.3|35688.3|35674.6|35654.6|776
1706627700000|2024-01-30 15:15:00|35706.4|35686.4|35705.5|35685.5|35720.3|35700.3|35696.5|35676.5|744
1706628000000|2024-01-30 15:20:00|35705.2|35685.2|35702.5|35682.5|35717.6|35697.6|35699.8|35679.8|730
1706628300000|2024-01-30 15:25:00|35703.6|35683.6|35668.2|35648.2|35710.2|35690.2|35667.3|35647.3|632
1706628600000|2024-01-30 15:30:00|35668.3|35648.3|35668.9|35648.9|35682|35662|35663.8|35643.8|600
1706628900000|2024-01-30 15:35:00|35667.4|35647.4|35658|35638|35668.8|35648.8|35654.1|35634.1|583
1706629200000|2024-01-30 15:40:00|35658.1|35638.1|35645.9|35625.9|35667.6|35647.6|35642|35622|607
1706629500000|2024-01-30 15:45:00|35645.8|35625.8|35669.1|35649.1|35669.5|35649.5|35645.1|35625.1|596
1706629800000|2024-01-30 15:50:00|35669.2|35649.2|35683.4|35663.4|35689|35669|35661.8|35641.8|703
1706630100000|2024-01-30 15:55:00|35683.3|35663.3|35655.9|35635.9|35686.1|35666.1|35648.9|35628.9|582
1706630400000|2024-01-30 16:00:00|35655.5|35635.5|35656.5|35636.5|35675.1|35655.1|35652.1|35632.1|566
1706630700000|2024-01-30 16:05:00|35656.3|35636.3|35658|35638|35675.5|35655.5|35646.1|35626.1|537
1706631000000|2024-01-30 16:10:00|35657.2|35637.2|35657.2|35637.2|35662.7|35642.7|35647.4|35627.4|532
1706631300000|2024-01-30 16:15:00|35657.3|35637.3|35666.1|35646.1|35668.6|35648.6|35650.5|35630.5|479
1706631600000|2024-01-30 16:20:00|35666.2|35646.2|35699.4|35679.4|35709.7|35689.7|35657|35637|471
1706631900000|2024-01-30 16:25:00|35699.3|35679.3|35686.3|35666.3|35700|35680|35686.2|35666.2|545
1706632200000|2024-01-30 16:30:00|35686.4|35666.4|35676.8|35656.8|35702.6|35669.5|35674.2|35644.7|628
1706632500000|2024-01-30 16:35:00|35676.9|35656.9|35662.5|35642.5|35688.2|35660.5|35662.5|35635|589
1706632800000|2024-01-30 16:40:00|35661.6|35641.6|35662.1|35642.1|35665.5|35645.5|35659.6|35639.6|464
1706633100000|2024-01-30 16:45:00|35662.2|35642.2|35679|35629|35681.4|35645.1|35657.4|35624.5|417
1706633400000|2024-01-30 16:50:00|35679.2|35629.2|35677|35627|35679.4|35642.1|35652|35615.6|443
1706633700000|2024-01-30 16:55:00|35676.9|35626.9|35653.1|35633.1|35679.3|35638.8|35649.7|35618.9|478
1706634000000|2024-01-30 17:00:00|35652.8|35632.8|35667.3|35617.3|35678.9|35633.2|35650.9|35615.8|448
1706634300000|2024-01-30 17:05:00|35666.2|35616.2|35658.1|35638.1|35677.2|35640.1|35658.1|35614.5|378
1706634600000|2024-01-30 17:10:00|35657.4|35637.4|35645.4|35625.4|35660.1|35640.1|35645.2|35625.2|268
1706634900000|2024-01-30 17:15:00|35645.3|35625.3|35653.3|35633.3|35655.8|35635.8|35644.7|35624.7|310
1706635200000|2024-01-30 17:20:00|35653.4|35633.4|35665.4|35615.4|35668.1|35635.5|35648.7|35611.8|290
1706635500000|2024-01-30 17:25:00|35665.5|35615.5|35663.6|35613.6|35669|35619|35658.4|35608.4|352
1706635800000|2024-01-30 17:30:00|35662.8|35612.8|35665.9|35615.9|35668.8|35618.8|35657.6|35607.6|415
1706636100000|2024-01-30 17:35:00|35665.8|35615.8|35656.5|35606.5|35669|35619|35653.8|35603.8|378
1706636400000|2024-01-30 17:40:00|35656.4|35606.4|35666.4|35616.4|35668.4|35618.4|35652.5|35602.5|377
1706636700000|2024-01-30 17:45:00|35662.8|35612.8|35662|35612|35672.2|35622.2|35655.1|35605.1|513
1706637000000|2024-01-30 17:50:00|35662.1|35612.1|35651|35631|35672.7|35637.7|35649.9|35612.1|488
1706637300000|2024-01-30 17:55:00|35650.5|35630.5|35670.9|35620.9|35673.3|35632.2|35649.7|35613.2|416
1706637600000|2024-01-30 18:00:00|35671|35621|35690.1|35640.1|35691.1|35649.8|35665|35621|479
1706637900000|2024-01-30 18:05:00|35690.2|35640.2|35664.2|35644.2|35691.5|35645.7|35659.9|35620.9|533
1706638200000|2024-01-30 18:10:00|35664.3|35644.3|35667.1|35647.1|35675.2|35655.2|35662.7|35642.7|466
1706638500000|2024-01-30 18:15:00|35666.9|35646.9|35688.5|35638.5|35690.8|35659.5|35664.9|35637.6|365
1706638800000|2024-01-30 18:20:00|35688.3|35638.3|35682.9|35662.9|35692|35663.2|35677.4|35637.8|240
1706639100000|2024-01-30 18:25:00|35683|35663|35670.6|35650.6|35683|35663|35670.2|35650.2|253
1706639400000|2024-01-30 18:30:00|35670.7|35650.7|35666|35646|35671.2|35651.2|35665.4|35645.4|283
1706639700000|2024-01-30 18:35:00|35665.8|35645.8|35668.6|35648.6|35672.2|35652.2|35665.5|35645.5|146
1706640000000|2024-01-30 18:40:00|35668.5|35648.5|35670.2|35650.2|35670.2|35650.2|35663.8|35643.8|170
1706640300000|2024-01-30 18:45:00|35670|35650|35666.7|35646.7|35671.9|35651.9|35665.5|35645.5|280
1706640600000|2024-01-30 18:50:00|35666.4|35646.4|35667.7|35647.7|35668.4|35648.4|35664.8|35644.8|247
1706640900000|2024-01-30 18:55:00|35667.5|35647.5|35662.1|35642.1|35673|35653|35661.9|35641.9|281
1706641200000|2024-01-30 19:00:00|35662.2|35642.2|35663|35643|35663.2|35643.2|35655.9|35635.9|227
1706641500000|2024-01-30 19:05:00|35662.9|35642.9|35656.7|35636.7|35664.6|35644.6|35655.9|35635.9|344
1706641800000|2024-01-30 19:10:00|35656.8|35636.8|35656.4|35636.4|35660.1|35640.1|35654.8|35634.8|206
1706642100000|2024-01-30 19:15:00|35655.8|35635.8|35653.8|35633.8|35655.8|35635.8|35650.7|35630.7|172
1706642400000|2024-01-30 19:20:00|35653.5|35633.5|35645.6|35625.6|35653.7|35633.7|35644.8|35624.8|259
1706642700000|2024-01-30 19:25:00|35645.7|35625.7|35642.9|35622.9|35646.3|35626.3|35642.8|35622.8|161
1706643000000|2024-01-30 19:30:00|35643|35623|35634.8|35614.8|35643.4|35623.4|35634.7|35614.7|240
1706643300000|2024-01-30 19:35:00|35634.9|35614.9|35637.5|35617.5|35637.8|35617.8|35629.8|35609.8|219
1706643600000|2024-01-30 19:40:00|35637.4|35617.4|35645.5|35595.5|35648.8|35617.5|35632.5|35595.1|208
1706643900000|2024-01-30 19:45:00|35645.4|35595.4|35635.3|35585.3|35648.6|35598.6|35633.3|35583.3|210
1706644200000|2024-01-30 19:50:00|35635.5|35585.5|35625|35605|35642.6|35605.2|35622.7|35585.5|190
1706644500000|2024-01-30 19:55:00|35624.9|35604.9|35637.6|35587.6|35642.7|35605|35624.7|35584.8|244
1706644800000|2024-01-30 20:00:00|35637.5|35587.5|35640.6|35590.6|35641.3|35603|35616.2|35582.1|305
1706645100000|2024-01-30 20:05:00|35640.5|35590.5|35649.7|35599.7|35649.7|35613|35632.2|35587.8|178
1706645400000|2024-01-30 20:10:00|35649.6|35599.6|35634.6|35614.6|35650.6|35614.6|35632|35597.1|194
1706645700000|2024-01-30 20:15:00|35635.2|35615.2|35651.8|35601.8|35652.3|35616.8|35633.3|35598.6|241
1706646000000|2024-01-30 20:20:00|35651.6|35601.6|35636|35616|35653.2|35618|35633.9|35598.5|248
1706646300000|2024-01-30 20:25:00|35635.7|35615.7|35650.9|35600.9|35651.8|35615.9|35633.2|35595.5|219
1706646600000|2024-01-30 20:30:00|35650.3|35600.3|35653.4|35603.4|35654.5|35604.5|35649.7|35599.7|258
1706646900000|2024-01-30 20:35:00|35653.5|35603.5|35656.1|35606.1|35658.8|35608.8|35653.3|35603.3|251
1706647200000|2024-01-30 20:40:00|35656.2|35606.2|35643.1|35623.1|35662.5|35626.5|35641.6|35606.1|164
1706647500000|2024-01-30 20:45:00|35643.2|35623.2|35642.9|35622.9|35644.8|35624.8|35642.5|35622.5|173
1706647800000|2024-01-30 20:50:00|35643|35623|35642.3|35622.3|35658.7|35623|35639.8|35606.2|272
1706648100000|2024-01-30 20:55:00|35641.8|35621.8|35652.5|35602.5|35655.9|35622|35638.5|35599.3|222
1706648400000|2024-01-30 21:00:00|35652.4|35602.4|35657.7|35607.7|35673.5|35623.5|35651.3|35601.3|382
1706648700000|2024-01-30 21:05:00|35657.6|35607.6|35663.4|35613.4|35664.7|35614.7|35654.3|35604.3|231
1706649000000|2024-01-30 21:10:00|35663.5|35613.5|35660|35610|35663.5|35613.5|35656.3|35606.3|224
1706649300000|2024-01-30 21:15:00|35659.8|35609.8|35655.9|35605.9|35661.1|35611.1|35655.9|35605.9|260
1706649600000|2024-01-30 21:20:00|35656|35606|35653.4|35603.4|35657.8|35607.8|35652.3|35602.3|149
1706649900000|2024-01-30 21:25:00|35653.3|35603.3|35654.9|35604.9|35657.1|35607.1|35652.6|35602.6|204
1706650200000|2024-01-30 21:30:00|35654.4|35604.4|35649.5|35599.5|35654.4|35604.4|35647.1|35597.1|277
1706650500000|2024-01-30 21:35:00|35649.1|35599.1|35650.7|35600.7|35651.6|35601.6|35647.3|35597.3|208
1706650800000|2024-01-30 21:40:00|35650.6|35600.6|35647.8|35597.8|35652.4|35602.2|35647.8|35597.8|154
1706651100000|2024-01-30 21:45:00|35653.9|35595.7|35657.9|35596.3|35659.7|35602.1|35646.6|35592.3|205
1706651400000|2024-01-30 21:50:00|35660.5|35595.4|35656.5|35595.8|35662|35603.2|35651.3|35590.8|293
1706651700000|2024-01-30 21:55:00|35659.1|35595.3|35675.2|35585.8|35675.2|35596.7|35652.4|35585.7|288
1706652000000|2024-01-30 22:00:00|35674.9|35585.6|35694.9|35574.9|35695|35585.6|35674.9|35572.2|37
1706652300000|2024-01-30 22:05:00|35698.6|35578.6|35700|35582|35703.4|35584.7|35692.8|35578.4|86
1706652600000|2024-01-30 22:10:00|35699.6|35581.3|35695.7|35579.1|35705.6|35587.9|35695.3|35577.7|71
1706652900000|2024-01-30 22:15:00|35695.3|35580.1|35701|35581|35701|35581.2|35693.4|35575.8|207
1706653200000|2024-01-30 22:20:00|35700.1|35580.1|35694.5|35577.9|35701.3|35581.4|35691.5|35575.4|173
1706653500000|2024-01-30 22:25:00|35694.4|35577.8|35689.6|35579.7|35697.4|35580.4|35685.7|35572.6|162
1706653800000|2024-01-30 22:30:00|35689.7|35579.8|35690.4|35585.2|35691.4|35586.1|35688.9|35579.5|93
1706654100000|2024-01-30 22:35:00|35689.9|35584.7|35688.7|35585.2|35690.6|35585.6|35688.7|35584.7|45
1706654400000|2024-01-30 22:40:00|35689.1|35585.4|35684.2|35594.1|35689.3|35594.2|35679.4|35576.8|122
1706654700000|2024-01-30 22:45:00|35684.3|35594.3|35687.8|35583.2|35688.3|35595.6|35684.3|35583|65
1706655000000|2024-01-30 22:50:00|35688|35583.4|35687.4|35583.2|35688.5|35583.6|35687.2|35582.8|30
1706655300000|2024-01-30 22:55:00|35687.2|35583.4|35674.9|35599.9|35690.6|35599.9|35665|35576.2|106
1706655600000|2024-01-30 23:00:00|35675.1|35598.7|35679.3|35595.2|35688|35603.9|35668.4|35577.6|251
1706655900000|2024-01-30 23:05:00|35679|35595|35668.4|35598.1|35682.5|35609.3|35665.8|35583.4|129
1706656200000|2024-01-30 23:10:00|35667.9|35598.3|35673.7|35597.5|35678.2|35604.1|35666.6|35580|161
1706656500000|2024-01-30 23:15:00|35673.1|35597.6|35668|35601.8|35682|35606.7|35666.2|35589|288
1706656800000|2024-01-30 23:20:00|35668.8|35601.7|35669.9|35595.5|35672.9|35606.1|35665|35590.6|101
1706657100000|2024-01-30 23:25:00|35669.8|35593.8|35672.9|35600.2|35676.4|35604.2|35667.1|35593.7|97
1706657400000|2024-01-30 23:30:00|35673|35600.6|35671.8|35601.4|35678.2|35606.9|35668.5|35586.8|106
1706657700000|2024-01-30 23:35:00|35671.9|35601.5|35668.4|35599.6|35676.1|35607.9|35665.7|35594.8|127
1706658000000|2024-01-30 23:40:00|35667.5|35594.3|35669.9|35603|35677.5|35607.4|35661.2|35594.3|122
1706658300000|2024-01-30 23:45:00|35670.7|35603.4|35670.1|35597.6|35681.1|35608.3|35667.5|35597.1|181
1706658600000|2024-01-30 23:50:00|35670.2|35597.5|35671.7|35605.7|35684.9|35609.4|35664|35591.9|183
1706658900000|2024-01-30 23:55:00|35671.3|35606.1|35676.2|35602.9|35683.1|35609.2|35668.6|35595.9|153
1706659200000|2024-01-31 00:00:00|35675.8|35599.6|35663.1|35605|35687.5|35607.3|35654.7|35592.6|363
1706659500000|2024-01-31 00:05:00|35663|35605.1|35661.3|35601.9|35665.1|35605.1|35656.5|35596|174
1706659800000|2024-01-31 00:10:00|35658.9|35601.8|35662.3|35597.8|35663|35604|35657.3|35597.7|176
1706660100000|2024-01-31 00:15:00|35662.4|35597.7|35655|35588|35665.4|35598|35650.5|35586.6|292
1706660400000|2024-01-31 00:20:00|35654.4|35587.7|35651.7|35592.8|35659.2|35593.5|35648.1|35579.9|199
1706660700000|2024-01-31 00:25:00|35651.3|35593|35659.9|35600|35663.7|35604.5|35650.3|35586.1|233
1706661000000|2024-01-31 00:30:00|35659.8|35599.9|35659.5|35597.8|35676.7|35604.8|35653.5|35588.5|403
1706661300000|2024-01-31 00:35:00|35659.4|35597.3|35662.7|35596.4|35662.7|35599.9|35656.2|35593.1|244
1706661600000|2024-01-31 00:40:00|35662.8|35596.5|35665.4|35611.7|35667.2|35615|35653.3|35596.5|291
1706661900000|2024-01-31 00:45:00|35662.5|35610.8|35661.3|35611.3|35665.1|35612.5|35659.9|35608.7|226
1706662200000|2024-01-31 00:50:00|35661.5|35611.5|35663.3|35613.3|35664.8|35614.2|35658.5|35608.5|272
1706662500000|2024-01-31 00:55:00|35664.2|35614.2|35659.2|35609.2|35664.2|35614.2|35653.2|35603.2|240
1706662800000|2024-01-31 01:00:00|35659.3|35609.3|35662|35611.8|35663.5|35613.5|35654.3|35600|396
1706663100000|2024-01-31 01:05:00|35662.2|35611.9|35667.2|35616.9|35670.5|35619.4|35662.1|35611.7|252
1706663400000|2024-01-31 01:10:00|35667.3|35617|35668.4|35615.4|35670|35619.1|35664.4|35614.4|250
1706663700000|2024-01-31 01:15:00|35668.6|35615.3|35670.4|35620.4|35670.7|35620.7|35663.7|35612.9|265
1706664000000|2024-01-31 01:20:00|35671|35621|35671.8|35621.8|35673.3|35623.3|35668.9|35618.8|240
1706664300000|2024-01-31 01:25:00|35671.9|35621.6|35673.6|35615.7|35676.3|35623.4|35669.6|35613.2|229
1706664600000|2024-01-31 01:30:00|35673.9|35615.6|35668.7|35617.1|35675.7|35623.5|35666|35603.8|351
1706664900000|2024-01-31 01:35:00|35668.6|35617|35666.9|35616.9|35672.1|35621.9|35665.7|35615.7|279
1706665200000|2024-01-31 01:40:00|35667|35617|35674.8|35624.8|35675.1|35625.1|35666.1|35616.1|226
1706665500000|2024-01-31 01:45:00|35674.9|35624.9|35682.8|35632.8|35685.7|35635.7|35673.5|35623.5|260
1706665800000|2024-01-31 01:50:00|35682.7|35632.7|35684.2|35634.2|35686.5|35636.5|35679.1|35629.1|270
1706666100000|2024-01-31 01:55:00|35685.7|35635.7|35698.2|35646.3|35698.2|35646.7|35683.5|35633.5|229
1706666400000|2024-01-31 02:00:00|35698.4|35647.3|35732.4|35681.8|35734.5|35683.9|35698.3|35647.3|648
1706666700000|2024-01-31 02:05:00|35732.3|35681.6|35722.4|35672.4|35743.4|35693.4|35720.2|35669.5|606
1706667000000|2024-01-31 02:10:00|35722.5|35672.5|35737|35687|35737.5|35687.5|35721|35671|472
1706667300000|2024-01-31 02:15:00|35737.5|35687.5|35738.1|35688.1|35748.8|35698.8|35737.2|35685.9|537
1706667600000|2024-01-31 02:20:00|35738|35688|35754.3|35704.3|35754.3|35704.3|35737.3|35687.3|399
1706667900000|2024-01-31 02:25:00|35754.2|35704.2|35756.5|35706.5|35758.3|35708.3|35753.9|35703.9|282
1706668200000|2024-01-31 02:30:00|35756.7|35706.7|35758.6|35708.6|35763.9|35713.9|35754.8|35704.8|315
1706668500000|2024-01-31 02:35:00|35758.5|35708.5|35766.6|35716.6|35769|35719|35758.5|35708.5|298
1706668800000|2024-01-31 02:40:00|35766.8|35716.8|35766.5|35716.5|35766.8|35716.8|35755.3|35705.3|342
1706669100000|2024-01-31 02:45:00|35766.8|35716.8|35768.1|35718.1|35770.3|35720.3|35747.7|35695.6|349
1706669400000|2024-01-31 02:50:00|35768.2|35718.2|35769.6|35719.6|35770.2|35720.2|35767.3|35717.3|246
1706669700000|2024-01-31 02:55:00|35769.5|35719.5|35765.7|35715.7|35770.2|35720.2|35765.3|35715.3|232
1706670000000|2024-01-31 03:00:00|35765.6|35715.6|35767.8|35717.8|35769.8|35719.8|35763.9|35713.9|275
1706670300000|2024-01-31 03:05:00|35767.9|35717.9|35767.2|35717.2|35769.3|35719.3|35765.6|35715.6|191
1706670600000|2024-01-31 03:10:00|35767.1|35717.1|35767.1|35717.1|35769|35719|35765.4|35715.4|230
1706670900000|2024-01-31 03:15:00|35767.2|35717.2|35763.9|35713.9|35770.6|35720.6|35763.9|35713.9|147
1706671200000|2024-01-31 03:20:00|35763.8|35713.8|35766.8|35716.8|35767.5|35717.5|35763.7|35713.7|205
1706671500000|2024-01-31 03:25:00|35767.2|35717.2|35766.2|35716.2|35769.1|35719.1|35766.1|35716.1|231
1706671800000|2024-01-31 03:30:00|35766.3|35716.3|35769.2|35719.2|35769.8|35719.8|35764.2|35714.2|224
1706672100000|2024-01-31 03:35:00|35769.3|35719.3|35771.9|35721.9|35771.9|35721.9|35768.5|35718.5|146
1706672400000|2024-01-31 03:40:00|35771.7|35721.7|35770.7|35720.7|35772|35722|35770.1|35720.1|161
1706672700000|2024-01-31 03:45:00|35770.9|35720.9|35765.3|35715.3|35771.6|35721.6|35764.9|35714.9|195
1706673000000|2024-01-31 03:50:00|35765.2|35715.2|35765.5|35715.5|35766.3|35716.3|35764.8|35714.8|155
1706673300000|2024-01-31 03:55:00|35765.4|35715.4|35764.3|35714.3|35766.1|35716.1|35763.4|35713.4|170
1706673600000|2024-01-31 04:00:00|35764.4|35714.4|35763.8|35713.8|35765.5|35715.5|35763.4|35713.4|177
1706673900000|2024-01-31 04:05:00|35763.9|35713.9|35765|35715|35765.8|35715.8|35763.1|35713.1|237
1706674200000|2024-01-31 04:10:00|35765.1|35715.1|35760|35710|35765.7|35715.7|35759.5|35709.5|222
1706674500000|2024-01-31 04:15:00|35759.9|35709.9|35761.2|35711.2|35762.2|35712.2|35759.9|35709.9|174
1706674800000|2024-01-31 04:20:00|35761.3|35711.3|35761.5|35711.5|35763.2|35713.2|35760.3|35710.3|193
1706675100000|2024-01-31 04:25:00|35761.4|35711.4|35761.6|35711.6|35762.1|35712.1|35759.6|35709.6|159
1706675400000|2024-01-31 04:30:00|35761.5|35711.5|35760.9|35710.9|35762.3|35712.3|35760.3|35710.3|147
1706675700000|2024-01-31 04:35:00|35761|35711|35761.4|35711.4|35762.3|35712.3|35760.5|35710.5|189
1706676000000|2024-01-31 04:40:00|35761.2|35711.2|35757|35707|35762.2|35712.2|35757|35707|178
1706676300000|2024-01-31 04:45:00|35756.7|35706.7|35759.8|35709.8|35759.9|35709.9|35756.6|35706.6|139
1706676600000|2024-01-31 04:50:00|35760|35710|35758.6|35708.6|35760|35710|35757.3|35707.3|139
1706676900000|2024-01-31 04:55:00|35758.1|35708.1|35756.6|35706.6|35758.3|35708.3|35750.4|35700.4|268
1706677200000|2024-01-31 05:00:00|35756.5|35706.5|35756|35706|35758|35708|35754.6|35704.6|222
1706677500000|2024-01-31 05:05:00|35756.6|35706.6|35761.8|35711.8|35761.8|35711.8|35754.7|35704.7|226
1706677800000|2024-01-31 05:10:00|35760.8|35710.8|35760|35710|35761.7|35711.7|35758.8|35708.8|167
1706678100000|2024-01-31 05:15:00|35760.1|35710.1|35758.9|35708.9|35760.5|35710.5|35757.5|35707.5|204
1706678400000|2024-01-31 05:20:00|35758|35708|35760.1|35710.1|35762.3|35712.3|35757.4|35707.4|176
1706678700000|2024-01-31 05:25:00|35761|35711|35758.5|35708.5|35761.2|35711.2|35757.6|35707.6|216
1706679000000|2024-01-31 05:30:00|35758.6|35708.6|35760.5|35710.5|35766.1|35716.1|35758.6|35708.6|208
1706679300000|2024-01-31 05:35:00|35760.6|35710.6|35761.9|35711.9|35763.9|35713.9|35760.4|35710.4|204
1706679600000|2024-01-31 05:40:00|35762.2|35712.2|35760.6|35710.6|35762.3|35712.3|35759|35709|208
1706679900000|2024-01-31 05:45:00|35760.8|35710.8|35760.8|35710.8|35762.4|35712.4|35759.2|35709.2|137
1706680200000|2024-01-31 05:50:00|35760.9|35710.9|35760|35710|35761.7|35711.7|35757.7|35707.7|185
1706680500000|2024-01-31 05:55:00|35760.1|35710.1|35756.6|35706.6|35760.1|35710.1|35751.9|35701.9|239
1706680800000|2024-01-31 06:00:00|35756.9|35706.9|35755.2|35705.2|35757.4|35707.4|35750.9|35700.9|236
1706681100000|2024-01-31 06:05:00|35755.3|35705.3|35753.6|35703.6|35755.5|35705.5|35752.6|35702.6|197
1706681400000|2024-01-31 06:10:00|35754.1|35704.1|35765.1|35715.1|35765.4|35715.4|35752.8|35702.8|195
1706681700000|2024-01-31 06:15:00|35764.4|35714.4|35761.2|35711.2|35764.9|35714.9|35760.4|35710.4|232
1706682000000|2024-01-31 06:20:00|35761.3|35711.3|35764.1|35714.1|35766.3|35716.3|35760.9|35710.9|190
1706682300000|2024-01-31 06:25:00|35765|35715|35764.6|35714.6|35766.4|35716.4|35762.8|35712.8|249
1706682600000|2024-01-31 06:30:00|35764.5|35714.5|35767.7|35717.7|35768.5|35718.5|35761.1|35711.1|274
1706682900000|2024-01-31 06:35:00|35767.6|35717.6|35765.5|35715.5|35768.3|35718.3|35762.7|35712.7|241
1706683200000|2024-01-31 06:40:00|35765.4|35715.4|35765.8|35715.8|35770.6|35720.6|35764|35714|217
1706683500000|2024-01-31 06:45:00|35765.7|35715.7|35765.6|35715.6|35768.6|35718.6|35764.5|35714.5|210
1706683800000|2024-01-31 06:50:00|35765.7|35715.7|35770.8|35720.8|35771.4|35721.4|35765.7|35715.7|276
1706684100000|2024-01-31 06:55:00|35770.9|35720.9|35772.9|35722.9|35776|35726|35770.9|35720.9|281
1706684400000|2024-01-31 07:00:00|35774|35724|35757|35707|35775.8|35738.9|35741.5|35704.9|499
1706684700000|2024-01-31 07:05:00|35756.9|35706.9|35757.3|35707.3|35759|35709|35736.5|35686.5|446
1706685000000|2024-01-31 07:10:00|35758.3|35708.3|35750.4|35700.4|35764.8|35725.1|35734.6|35700.1|472
1706685300000|2024-01-31 07:15:00|35747.4|35697.4|35727.2|35707.2|35748|35712.9|35723.4|35689.9|369
1706685600000|2024-01-31 07:20:00|35742|35692|35726.1|35706.1|35743.6|35706.5|35717.9|35684.1|312
1706685900000|2024-01-31 07:25:00|35726.3|35706.3|35723.8|35673.8|35730.2|35706.3|35710.1|35670.9|337
1706686200000|2024-01-31 07:30:00|35724.3|35674.3|35728.1|35708.1|35736.7|35716.7|35710.3|35674.3|430
1706686500000|2024-01-31 07:35:00|35727.6|35707.6|35741.4|35721.4|35746.8|35726.8|35727.6|35707.6|362
1706686800000|2024-01-31 07:40:00|35742|35722|35748.4|35728.4|35754.1|35734.1|35742|35722|363
1706687100000|2024-01-31 07:45:00|35750.6|35730.6|35756.4|35736.4|35787.1|35767.1|35750.6|35730.6|626
1706687400000|2024-01-31 07:50:00|35756|35736|35737|35717|35760.4|35740.4|35734.4|35714.4|453
1706687700000|2024-01-31 07:55:00|35736.9|35716.9|35717.2|35697.2|35737.1|35717.1|35710.7|35690.7|471
1706688000000|2024-01-31 08:00:00|35717.4|35697.4|35726|35706|35726.9|35706.9|35703.6|35683.6|545
1706688300000|2024-01-31 08:05:00|35726.1|35706.1|35747|35727|35749.6|35729.6|35720.7|35700.7|378
1706688600000|2024-01-31 08:10:00|35746.8|35726.8|35727.5|35707.5|35747.9|35727.9|35727.3|35707.3|457
1706688900000|2024-01-31 08:15:00|35727.4|35707.4|35697.6|35677.6|35730.1|35710.1|35695.5|35675.5|457
1706689200000|2024-01-31 08:20:00|35697.4|35677.4|35663.4|35643.4|35697.7|35677.7|35661|35641|534
1706689500000|2024-01-31 08:25:00|35663.5|35643.5|35664.3|35644.3|35664.4|35644.4|35650|35630|469
1706689800000|2024-01-31 08:30:00|35664.2|35644.2|35645.5|35625.5|35666.5|35646.5|35642.3|35622.3|441
1706690100000|2024-01-31 08:35:00|35646.4|35626.4|35645.1|35625.1|35647.2|35627.2|35619.4|35599.4|487
1706690400000|2024-01-31 08:40:00|35644.7|35624.7|35642.8|35622.8|35649.9|35629.9|35636.1|35616.1|402
1706690700000|2024-01-31 08:45:00|35642.9|35622.9|35631.8|35611.8|35651.8|35631.8|35621.5|35601.5|499
1706691000000|2024-01-31 08:50:00|35632|35612|35659.3|35609.3|35663.6|35643.6|35630.6|35609|541
1706691300000|2024-01-31 08:55:00|35659.8|35609.8|35617.1|35597.1|35671.1|35643|35610.6|35590.6|583
1706691600000|2024-01-31 09:00:00|35617.3|35597.3|35592.9|35572.9|35640.1|35612.2|35576|35556|778
1706691900000|2024-01-31 09:05:00|35592.8|35572.8|35583.3|35563.3|35611|35591|35581.4|35561.4|654
1706692200000|2024-01-31 09:10:00|35583.1|35563.1|35563|35543|35583.7|35563.7|35559.2|35539.2|618
1706692500000|2024-01-31 09:15:00|35562.7|35542.7|35584.9|35564.9|35585|35565|35559.2|35539.2|607
1706692800000|2024-01-31 09:20:00|35584.4|35564.4|35559.2|35539.2|35594.2|35574.2|35556.8|35536.8|554
1706693100000|2024-01-31 09:25:00|35559.1|35539.1|35552|35532|35563.1|35543.1|35551.1|35531.1|442
1706693400000|2024-01-31 09:30:00|35551.9|35531.9|35555|35535|35555.2|35535.2|35523.2|35503.2|473
1706693700000|2024-01-31 09:35:00|35555.1|35535.1|35559.4|35539.4|35561.7|35541.7|35553|35533|433
1706694000000|2024-01-31 09:40:00|35559.3|35539.3|35550.7|35530.7|35567.6|35547.6|35550.6|35530.6|390
1706694300000|2024-01-31 09:45:00|35550.9|35530.9|35565.6|35545.6|35565.6|35545.6|35546.6|35526.6|422
1706694600000|2024-01-31 09:50:00|35566|35546|35587.2|35567.2|35590.2|35570.2|35561.6|35541.6|443
1706694900000|2024-01-31 09:55:00|35587.3|35567.3|35587.6|35567.6|35592.2|35572.2|35565|35545|545
1706695200000|2024-01-31 10:00:00|35587.5|35567.5|35573.2|35553.2|35592.7|35572.7|35566.2|35546.2|502
1706695500000|2024-01-31 10:05:00|35573.3|35553.3|35568.6|35548.6|35576.4|35556.4|35560.2|35540.2|526
1706695800000|2024-01-31 10:10:00|35568.4|35548.4|35558.3|35538.3|35568.6|35548.6|35554.7|35534.7|419
1706696100000|2024-01-31 10:15:00|35558.4|35538.4|35564.4|35544.4|35564.4|35544.4|35541.5|35521.5|402
1706696400000|2024-01-31 10:20:00|35565.1|35545.1|35574.8|35554.8|35595.2|35575.2|35565.1|35545.1|476
1706696700000|2024-01-31 10:25:00|35574.9|35554.9|35566.9|35546.9|35576.3|35556.3|35565.7|35545.7|419
1706697000000|2024-01-31 10:30:00|35567.6|35547.6|35563.1|35543.1|35573.7|35553.7|35558.2|35538.2|484
1706697300000|2024-01-31 10:35:00|35563.3|35543.3|35566.5|35546.5|35576.1|35556.1|35560.1|35540.1|384
1706697600000|2024-01-31 10:40:00|35566.3|35546.3|35568.8|35548.8|35570.5|35550.5|35563.2|35543.2|380
1706697900000|2024-01-31 10:45:00|35568.6|35548.6|35552.9|35532.9|35569|35549|35544.7|35524.7|427
1706698200000|2024-01-31 10:50:00|35553|35533|35578.1|35558.1|35579.1|35559.1|35552.4|35532.4|462
1706698500000|2024-01-31 10:55:00|35577.9|35557.9|35575.3|35555.3|35581.1|35561.1|35568.1|35548.1|493
1706698800000|2024-01-31 11:00:00|35574.7|35554.7|35544.6|35524.6|35578.5|35558.5|35543.8|35523.8|590
1706699100000|2024-01-31 11:05:00|35544.2|35524.2|35535.1|35515.1|35547.9|35527.9|35525.4|35505.4|462
1706699400000|2024-01-31 11:10:00|35535.3|35515.3|35526.6|35506.6|35536|35516|35522.5|35502.5|322
1706699700000|2024-01-31 11:15:00|35526.5|35506.5|35478.5|35458.5|35527|35507|35475.3|35455.3|422
1706700000000|2024-01-31 11:20:00|35478.2|35458.2|35465|35445|35491.8|35471.8|35464.9|35444.9|324
1706700300000|2024-01-31 11:25:00|35464.9|35444.9|35459.6|35439.6|35482.6|35462.6|35454.1|35434.1|357
1706700600000|2024-01-31 11:30:00|35459.3|35439.3|35448.8|35428.8|35460.6|35440.6|35447|35427|376
1706700900000|2024-01-31 11:35:00|35449.1|35429.1|35454.7|35434.7|35455.2|35435.2|35446.4|35426.4|350
1706701200000|2024-01-31 11:40:00|35454.6|35434.6|35462.7|35442.7|35463.1|35443.1|35452.8|35432.8|328
1706701500000|2024-01-31 11:45:00|35462|35442|35455.4|35435.4|35463.1|35443.1|35454.7|35434.7|411
1706701800000|2024-01-31 11:50:00|35455.2|35435.2|35476.1|35456.1|35477.3|35457.3|35453.8|35433.8|341
1706702100000|2024-01-31 11:55:00|35476.7|35456.7|35471.4|35451.4|35485.3|35465.3|35469.3|35449.3|380
1706702400000|2024-01-31 12:00:00|35471.8|35451.8|35463.4|35443.4|35478.9|35458.9|35457.1|35437.1|478
1706702700000|2024-01-31 12:05:00|35463|35443|35459.2|35439.2|35468.7|35448.7|35457.4|35437.4|354
1706703000000|2024-01-31 12:10:00|35459.3|35439.3|35449.1|35429.1|35469.8|35449.8|35445.7|35425.7|352
1706703300000|2024-01-31 12:15:00|35449.2|35429.2|35434.7|35414.7|35460.7|35440.7|35433.2|35413.2|399
1706703600000|2024-01-31 12:20:00|35434.8|35414.8|35470.6|35450.6|35470.7|35450.7|35434.6|35414.6|465
1706703900000|2024-01-31 12:25:00|35470.4|35450.4|35491.4|35471.4|35493.2|35473.2|35470.3|35450.3|290
1706704200000|2024-01-31 12:30:00|35490.9|35470.9|35481.1|35461.1|35492.3|35472.3|35477.8|35457.8|347
1706704500000|2024-01-31 12:35:00|35481.4|35461.4|35493.5|35473.5|35499|35479|35478.9|35458.9|323
1706704800000|2024-01-31 12:40:00|35493.6|35473.6|35479.5|35459.5|35505|35485|35476.2|35456.2|438
1706705100000|2024-01-31 12:45:00|35479|35459|35480.5|35460.5|35482.3|35462.3|35466.4|35446.4|348
1706705400000|2024-01-31 12:50:00|35480.6|35460.6|35481.6|35461.6|35486|35466|35477.1|35457.1|353
1706705700000|2024-01-31 12:55:00|35481.9|35461.9|35510.5|35460.5|35510.7|35471.8|35475.3|35454.5|403
1706706000000|2024-01-31 13:00:00|35510.6|35460.6|35493.1|35473.1|35513.6|35473.8|35478.9|35450.6|602
1706706300000|2024-01-31 13:05:00|35493.4|35473.4|35523.9|35503.9|35528.6|35508.6|35493.4|35473.4|607
1706706600000|2024-01-31 13:10:00|35524.1|35504.1|35561.3|35466.2|35561.3|35514.6|35509|35466.2|483
1706706900000|2024-01-31 13:15:00|35557.7|35466.1|35474|35454|35557.7|35482.7|35463.6|35427.9|644
1706707200000|2024-01-31 13:20:00|35473.7|35453.7|35468.5|35448.5|35481.9|35461.9|35453.1|35433.1|649
1706707500000|2024-01-31 13:25:00|35468.6|35448.6|35498|35448|35498|35466.6|35468.6|35448|501
1706707800000|2024-01-31 13:30:00|35492.4|35442.4|35457.6|35437.6|35513.4|35463.4|35450.7|35408|841
1706708100000|2024-01-31 13:35:00|35456.1|35436.1|35451.2|35431.2|35472.2|35452.2|35451|35431|794
1706708400000|2024-01-31 13:40:00|35452.8|35432.8|35428.2|35408.2|35457.9|35437.9|35414.2|35394.2|689
1706708700000|2024-01-31 13:45:00|35428.3|35408.3|35412.5|35392.5|35433.5|35413.5|35385|35365|733
1706709000000|2024-01-31 13:50:00|35413.7|35393.7|35404|35384|35431.1|35411.1|35403.5|35383.5|667
1706709300000|2024-01-31 13:55:00|35403.8|35383.8|35405.8|35385.8|35407.6|35387.6|35375.7|35355.7|684
1706709600000|2024-01-31 14:00:00|35406.2|35386.2|35413.1|35393.1|35436|35416|35404.6|35384.6|805
1706709900000|2024-01-31 14:05:00|35413.3|35393.3|35372.6|35352.6|35422.9|35402.9|35368.4|35348.4|682
1706710200000|2024-01-31 14:10:00|35372.2|35352.2|35341.8|35321.8|35376.6|35356.6|35332.2|35312.2|695
1706710500000|2024-01-31 14:15:00|35341.6|35321.6|35350.6|35330.6|35362.9|35342.9|35339.5|35319.5|697
1706710800000|2024-01-31 14:20:00|35349.8|35329.8|35375.5|35355.5|35375.8|35355.8|35339.7|35319.7|719
1706711100000|2024-01-31 14:25:00|35373.4|35353.4|35360.7|35340.7|35385.5|35365.5|35359.1|35339.1|590
1706711400000|2024-01-31 14:30:00|35360.5|35340.5|35332|35312|35363.6|35343.6|35326.5|35306.5|655
1706711700000|2024-01-31 14:35:00|35330.8|35310.8|35337.5|35317.5|35352.6|35332.6|35323.7|35303.7|770
1706712000000|2024-01-31 14:40:00|35337.7|35317.7|35367.1|35317.1|35400.8|35346.2|35336|35295.9|697
1706712300000|2024-01-31 14:45:00|35367|35317|35331.9|35311.9|35369.7|35345|35330.5|35295.7|772
1706712600000|2024-01-31 14:50:00|35331.8|35311.8|35331.9|35311.9|35360.8|35340.8|35322.5|35302.5|830
1706712900000|2024-01-31 14:55:00|35332.1|35312.1|35335.5|35315.5|35335.9|35315.9|35308.4|35288.4|803
1706713200000|2024-01-31 15:00:00|35335.1|35315.1|35347.3|35327.3|35349.1|35329.1|35299.9|35279.9|768
1706713500000|2024-01-31 15:05:00|35348.2|35328.2|35345.9|35325.9|35361|35341|35339|35319|757
1706713800000|2024-01-31 15:10:00|35345.7|35325.7|35341.7|35321.7|35353.2|35333.2|35324.9|35304.9|759
1706714100000|2024-01-31 15:15:00|35342.3|35322.3|35337.6|35317.6|35352.8|35332.8|35311.8|35291.8|797
1706714400000|2024-01-31 15:20:00|35337.7|35317.7|35345|35325|35352.7|35332.7|35317.3|35297.3|842
1706714700000|2024-01-31 15:25:00|35345.4|35325.4|35349.5|35329.5|35364.5|35344.5|35333.7|35313.7|699
1706715000000|2024-01-31 15:30:00|35349.4|35329.4|35354.3|35334.3|35360.9|35340.9|35331.7|35311.7|769
1706715300000|2024-01-31 15:35:00|35354|35334|35361.5|35341.5|35380.9|35360.9|35350.8|35330.8|740
1706715600000|2024-01-31 15:40:00|35362.2|35342.2|35370.8|35350.8|35377|35357|35353.8|35333.8|657
1706715900000|2024-01-31 15:45:00|35370.9|35350.9|35338.4|35318.4|35375.6|35355.6|35325.7|35305.7|718
1706716200000|2024-01-31 15:50:00|35338.5|35318.5|35356.1|35336.1|35377.7|35357.7|35332.6|35312.6|747
1706716500000|2024-01-31 15:55:00|35354.3|35334.3|35332.1|35312.1|35376.3|35356.3|35328.2|35308.2|832
1706716800000|2024-01-31 16:00:00|35332|35312|35359.3|35339.3|35362.3|35342.3|35313.9|35293.9|837
1706717100000|2024-01-31 16:05:00|35359.5|35339.5|35374.8|35354.8|35379.1|35359.1|35354.8|35334.8|694
1706717400000|2024-01-31 16:10:00|35375|35355|35384.7|35364.7|35395.1|35375.1|35363.6|35343.6|713
1706717700000|2024-01-31 16:15:00|35385|35365|35378.2|35358.2|35385|35365|35357.8|35337.8|604
1706718000000|2024-01-31 16:20:00|35378.3|35358.3|35398.5|35378.5|35398.5|35378.5|35364.6|35344.6|582
1706718300000|2024-01-31 16:25:00|35398.4|35378.4|35399.1|35379.1|35406.9|35386.9|35389.8|35369.8|583
1706718600000|2024-01-31 16:30:00|35399.3|35379.3|35391.9|35371.9|35404.9|35384.9|35383.8|35363.8|538
1706718900000|2024-01-31 16:35:00|35391.4|35371.4|35394|35374|35403.8|35383.8|35380.6|35360.6|557
1706719200000|2024-01-31 16:40:00|35393.9|35373.9|35399.3|35379.3|35404.5|35384.5|35389.6|35369.6|507
1706719500000|2024-01-31 16:45:00|35399.2|35379.2|35374.7|35354.7|35399.2|35379.2|35371.5|35351.5|490
1706719800000|2024-01-31 16:50:00|35374.6|35354.6|35350.9|35330.9|35377.7|35357.7|35345.5|35316.2|611
1706720100000|2024-01-31 16:55:00|35351.4|35331.4|35357.4|35337.4|35371|35351|35350.9|35330.9|577
1706720400000|2024-01-31 17:00:00|35357.3|35337.3|35375|35325|35379.5|35347.1|35357.1|35324.5|454
1706720700000|2024-01-31 17:05:00|35376|35326|35372.7|35352.7|35390|35355.8|35360.9|35324.9|510
1706721000000|2024-01-31 17:10:00|35372.8|35352.8|35368.9|35348.9|35374.8|35354.8|35365.1|35345.1|431
1706721300000|2024-01-31 17:15:00|35370.3|35350.3|35379.6|35359.6|35396.2|35361|35366.8|35342|401
1706721600000|2024-01-31 17:20:00|35379.8|35359.8|35386.9|35366.9|35388.6|35368.6|35371.3|35351.3|495
1706721900000|2024-01-31 17:25:00|35386.7|35366.7|35393.6|35373.6|35400.6|35380.6|35378.1|35358.1|432
1706722200000|2024-01-31 17:30:00|35393.8|35373.8|35381.5|35361.5|35393.9|35373.9|35377.6|35357.6|296
1706722500000|2024-01-31 17:35:00|35381.9|35361.9|35376.6|35356.6|35385.8|35365.8|35376.4|35356.4|264
1706722800000|2024-01-31 17:40:00|35376.8|35356.8|35372.2|35352.2|35381.2|35361.2|35371.2|35351.2|271
1706723100000|2024-01-31 17:45:00|35372|35352|35380.1|35360.1|35381|35361|35368.2|35348.2|393
1706723400000|2024-01-31 17:50:00|35380|35360|35387.2|35337.2|35397.4|35363.1|35377.9|35336.5|414
1706723700000|2024-01-31 17:55:00|35387.3|35337.3|35388.9|35338.9|35393.3|35343.3|35381.6|35331.6|291
1706724000000|2024-01-31 18:00:00|35389.3|35339.3|35390.2|35340.2|35395.1|35345.1|35383.5|35333.5|449
1706724300000|2024-01-31 18:05:00|35390.1|35340.1|35391|35341|35394.8|35344.8|35382.1|35332.1|441
1706724600000|2024-01-31 18:10:00|35390.9|35340.9|35395.2|35345.2|35400.2|35350.2|35389.7|35339.7|351
1706724900000|2024-01-31 18:15:00|35394.3|35344.3|35399.5|35349.5|35400.2|35350.2|35390.3|35340.3|259
1706725200000|2024-01-31 18:20:00|35399.3|35349.3|35400.1|35350.1|35410.6|35360.6|35399.1|35349.1|391
1706725500000|2024-01-31 18:25:00|35399.8|35349.8|35392.4|35342.4|35400.4|35350.4|35387.6|35337.6|357
1706725800000|2024-01-31 18:30:00|35391|35341|35391|35341|35393.8|35343.8|35384.6|35334.6|310
1706726100000|2024-01-31 18:35:00|35390.9|35340.9|35398|35348|35399.4|35349.4|35387.8|35337.8|270
1706726400000|2024-01-31 18:40:00|35398.2|35348.2|35388.3|35338.3|35404.8|35354.8|35386.4|35336.4|342
1706726700000|2024-01-31 18:45:00|35388.4|35338.4|35398.9|35348.9|35403.1|35353.1|35386.9|35336.9|375
1706727000000|2024-01-31 18:50:00|35399.2|35349.2|35412.6|35362.6|35412.6|35362.6|35398.7|35348.7|480
1706727300000|2024-01-31 18:55:00|35412.3|35362.3|35427|35307|35428.3|35362.3|35398.6|35301.6|600
1706727600000|2024-01-31 19:00:00|35426.8|35306.8|35475.3|35427|35514.6|35457.5|35396.3|35276.3|1125
1706727900000|2024-01-31 19:05:00|35474.9|35426.4|35451.1|35403.2|35494.7|35439.5|35438.6|35394.5|1023
1706728200000|2024-01-31 19:10:00|35449.1|35401.1|35431.3|35375.2|35474.4|35425.9|35403.9|35355|988
1706728500000|2024-01-31 19:15:00|35430.9|35375|35429.9|35385.4|35440.6|35392.9|35414.8|35362.2|889
1706728800000|2024-01-31 19:20:00|35430|35385.5|35428.3|35380.2|35454.4|35413.1|35416.2|35377.8|852
1706729100000|2024-01-31 19:25:00|35428.5|35380.6|35423.4|35369.8|35431.1|35382.3|35410.6|35364.9|864
1706729400000|2024-01-31 19:30:00|35423.3|35370.6|35437.3|35358.7|35469.1|35395.7|35409.3|35334.9|1112
1706729700000|2024-01-31 19:35:00|35439.2|35359.9|35369.6|35300.6|35458.8|35384.3|35353.1|35283.9|1178
1706730000000|2024-01-31 19:40:00|35369.3|35301.3|35365.5|35295.5|35394.1|35324.8|35344.8|35276|1126
1706730300000|2024-01-31 19:45:00|35365.6|35294.9|35375.9|35305.9|35381.4|35307.7|35345.7|35274.1|1147
1706730600000|2024-01-31 19:50:00|35375.4|35306.1|35389.1|35319.8|35411.6|35340.9|35372.3|35298.8|1155
1706730900000|2024-01-31 19:55:00|35390.2|35322.2|35420.7|35360|35432.6|35371|35385.3|35315.8|1155
1706731200000|2024-01-31 20:00:00|35421.5|35359.6|35546.9|35470.5|35575.3|35498|35415.8|35351.6|1162
1706731500000|2024-01-31 20:05:00|35552|35475.9|35528.7|35460.9|35573.3|35498.4|35523.5|35449.6|1187
1706731800000|2024-01-31 20:10:00|35528.2|35459.7|35522.3|35450.1|35552.8|35475.7|35516.7|35442.1|1179
1706732100000|2024-01-31 20:15:00|35520.1|35449.9|35523.7|35450.2|35536.6|35462.9|35496.3|35423.9|1158
1706732400000|2024-01-31 20:20:00|35524|35449.4|35503.6|35458.3|35531.9|35460.5|35475.1|35431.6|1145
1706732700000|2024-01-31 20:25:00|35507.1|35463|35516.6|35466.6|35517.1|35474.2|35496.3|35446.7|1048
1706733000000|2024-01-31 20:30:00|35517|35467|35529.1|35489.6|35541.4|35497.6|35512|35467|864
1706733300000|2024-01-31 20:35:00|35528.1|35489.2|35510.3|35470.5|35537.5|35495|35507.5|35461.6|835
1706733600000|2024-01-31 20:40:00|35512.9|35472.7|35531|35482.7|35531|35482.7|35486.7|35442.2|734
1706733900000|2024-01-31 20:45:00|35530.5|35482.6|35544.9|35494.9|35548.4|35501.5|35526.3|35482|833
1706734200000|2024-01-31 20:50:00|35544.5|35494.5|35538.7|35488.7|35555.2|35505.2|35535.3|35488.7|653
1706734500000|2024-01-31 20:55:00|35538.5|35488.5|35526.7|35486.2|35541.4|35494.3|35526.1|35480.3|588
1706734800000|2024-01-31 21:00:00|35531.3|35480.3|35522|35465.2|35542.6|35492.5|35520.7|35460.4|630
1706735100000|2024-01-31 21:05:00|35522.6|35466.1|35517.5|35476.2|35532.1|35481.3|35512|35456.7|481
1706735400000|2024-01-31 21:10:00|35519.2|35475.8|35529.8|35487.7|35537|35489.1|35517.4|35473.9|363
1706735700000|2024-01-31 21:15:00|35529.4|35486.9|35507.6|35462.5|35531.5|35488.1|35507.2|35460.7|339
1706736000000|2024-01-31 21:20:00|35507.7|35462.7|35495.7|35450.9|35509.7|35466|35494.5|35447.6|372
1706736300000|2024-01-31 21:25:00|35494.7|35451|35499.8|35454.9|35507.5|35457.9|35487.6|35445.1|333
1706736600000|2024-01-31 21:30:00|35499.1|35453.9|35497.2|35449.5|35512.2|35463.5|35496.1|35448.7|336
1706736900000|2024-01-31 21:35:00|35497.5|35453.2|35485.6|35429.1|35505.4|35453.5|35483|35427.1|374
1706737200000|2024-01-31 21:40:00|35487|35429.3|35501.2|35441.6|35506.5|35444.6|35485|35426.5|349
1706737500000|2024-01-31 21:45:00|35503.6|35440.5|35502.5|35427.6|35512.2|35445.8|35488.9|35424.9|385
1706737800000|2024-01-31 21:50:00|35507.6|35429.4|35488.7|35413.3|35513.7|35442.2|35480.3|35412|435
1706738100000|2024-01-31 21:55:00|35488.3|35412.4|35519.3|35409.6|35519.3|35433.5|35475|35401.6|350
1706738400000|2024-01-31 22:00:00|35528.5|35408.5|35556.4|35436.4|35556.4|35436.4|35528.5|35408.5|21
1706738700000|2024-01-31 22:05:00|35556.2|35436.2|35556.5|35436.5|35558.6|35438.6|35555.7|35435.7|57
1706739000000|2024-01-31 22:10:00|35556.4|35436.4|35537.6|35417.6|35558.5|35438.5|35534.7|35414.7|120
1706739300000|2024-01-31 22:15:00|35537.5|35417.5|35536.4|35416.4|35537.7|35417.7|35535.8|35415.8|67
1706739600000|2024-01-31 22:20:00|35536.5|35416.5|35536.3|35416.3|35538.9|35418.9|35536.3|35416.3|111
1706739900000|2024-01-31 22:25:00|35536.4|35416.4|35536.6|35416.6|35538.2|35418.2|35535.9|35415.9|107
1706740200000|2024-01-31 22:30:00|35536.5|35416.5|35536.5|35416.5|35537.8|35417.8|35532.4|35412.4|176
1706740500000|2024-01-31 22:35:00|35536.4|35416.4|35536.8|35416.8|35537.4|35417.4|35534.7|35414.7|132
1706740800000|2024-01-31 22:40:00|35537.1|35417.1|35544.5|35424.5|35545|35425|35535.1|35415.1|119
1706741100000|2024-01-31 22:45:00|35544.9|35424.9|35557.4|35437.4|35561.6|35441.6|35524|35404|206
1706741400000|2024-01-31 22:50:00|35557.5|35437.5|35545.7|35425.7|35574.8|35454.8|35538.8|35418.8|126
1706741700000|2024-01-31 22:55:00|35545.9|35425.9|35550.9|35440.4|35556|35447.7|35535.1|35415.1|77
1706742000000|2024-01-31 23:00:00|35550.6|35440.2|35552.8|35432.8|35558|35446.9|35538.4|35418.4|248
1706742300000|2024-01-31 23:05:00|35552.9|35432.9|35541.8|35443.4|35555.9|35443.9|35538.3|35427.3|158
1706742600000|2024-01-31 23:10:00|35541.9|35443.5|35547.6|35433.9|35553.2|35450.1|35538.4|35428.8|172
1706742900000|2024-01-31 23:15:00|35547.4|35433.6|35545|35451.4|35553.1|35453.5|35536.1|35427.7|164
1706743200000|2024-01-31 23:20:00|35545.2|35451.5|35557.2|35441.5|35561.4|35455.6|35540.7|35434.5|183
1706743500000|2024-01-31 23:25:00|35556.9|35441.2|35543.9|35455.7|35560.2|35466.3|35531.7|35438.4|222
1706743800000|2024-01-31 23:30:00|35544.3|35456.2|35552.3|35453|35553.5|35468|35538.8|35450.1|233
1706744100000|2024-01-31 23:35:00|35552.9|35452.7|35549.9|35447.5|35553.3|35459|35542.2|35444.4|162
1706744400000|2024-01-31 23:40:00|35544|35447.4|35542.3|35457|35548.8|35461.1|35541|35446.2|181
1706744700000|2024-01-31 23:45:00|35548.7|35456.9|35548.4|35450.3|35552.7|35468.3|35536.6|35444.7|213
1706745000000|2024-01-31 23:50:00|35548.2|35450.2|35544.1|35466.2|35551.4|35474.7|35536.2|35450.2|220
1706745300000|2024-01-31 23:55:00|35544|35470.7|35563|35470.5|35568.6|35495|35539.9|35456.5|268
1706745600000|2024-02-01 00:00:00|35562.4|35470.1|35549.7|35477.3|35574.7|35501.8|35547|35464.9|404
1706745900000|2024-02-01 00:05:00|35545.9|35477.4|35549.7|35489.1|35557.3|35490|35544.3|35470.7|329
1706746200000|2024-02-01 00:10:00|35550.3|35489.3|35580.7|35487.5|35593.7|35497.7|35549.9|35478|345
1706746500000|2024-02-01 00:15:00|35586.4|35487.6|35569.2|35481.4|35590.3|35496.2|35558.5|35470.7|386
1706746800000|2024-02-01 00:20:00|35566.9|35487|35547.4|35483.2|35581.5|35488.1|35545.9|35466.5|271
1706747100000|2024-02-01 00:25:00|35547.9|35483.7|35605.7|35485.7|35617.3|35497.3|35544|35478.3|278
1706747400000|2024-02-01 00:30:00|35605.8|35485.8|35607.4|35487.4|35616.3|35496.3|35599.3|35479.3|312
1706747700000|2024-02-01 00:35:00|35606.3|35486.3|35603|35483|35612.1|35492.1|35596.4|35476.4|335
1706748000000|2024-02-01 00:40:00|35603.1|35483.1|35570.6|35501.1|35604.7|35510.8|35550.3|35476|592
1706748300000|2024-02-01 00:45:00|35564.6|35503.7|35568.3|35511.3|35574.4|35515.7|35548.6|35492.2|1021
1706748600000|2024-02-01 00:50:00|35567.3|35510.3|35550|35496.7|35571.7|35513.6|35549.5|35493.5|965
1706748900000|2024-02-01 00:55:00|35549.7|35496.5|35570.4|35514.7|35570.4|35514.7|35546.2|35494.1|697
1706749200000|2024-02-01 01:00:00|35572.9|35514.6|35543.5|35490|35588.9|35530.9|35543.5|35489.3|709
1706749500000|2024-02-01 01:05:00|35543.3|35489.8|35540|35486.1|35555.1|35500.8|35538.3|35484.7|522
1706749800000|2024-02-01 01:10:00|35539.9|35486.5|35526|35476|35540.9|35488|35521.1|35467.8|621
1706750100000|2024-02-01 01:15:00|35525.9|35475.9|35522.3|35470.9|35533.1|35480.1|35513|35460.9|753
1706750400000|2024-02-01 01:20:00|35522.6|35471.9|35524.7|35468|35529.9|35478.9|35517.3|35459.9|853
1706750700000|2024-02-01 01:25:00|35524.6|35469.3|35527.1|35471.2|35528.1|35474.3|35511|35458.3|646
1706751000000|2024-02-01 01:30:00|35525.5|35469.4|35529|35476.7|35537.3|35483|35520.2|35466|763
1706751300000|2024-02-01 01:35:00|35529.6|35475.5|35525.6|35474|35535.9|35483.7|35523.8|35470.8|640
1706751600000|2024-02-01 01:40:00|35526.2|35474.2|35532|35453.2|35534|35475|35516.4|35453|485
1706751900000|2024-02-01 01:45:00|35532.4|35454.5|35529.1|35471.3|35538.2|35475.4|35521.7|35454.5|477
1706752200000|2024-02-01 01:50:00|35529.6|35471.6|35536.6|35480.7|35536.6|35481|35524.1|35467.2|380
1706752500000|2024-02-01 01:55:00|35538.6|35480.3|35530.9|35472.5|35538.6|35480.3|35519.1|35461|567
1706752800000|2024-02-01 02:00:00|35531.2|35472.9|35516.6|35461.3|35533.2|35475.2|35516.6|35460.8|456
1706753100000|2024-02-01 02:05:00|35516.3|35461.1|35500.3|35445.9|35518|35461.5|35496.5|35444.7|443
1706753400000|2024-02-01 02:10:00|35500.1|35445.7|35494.4|35444|35505.9|35454.6|35491.2|35441|391
1706753700000|2024-02-01 02:15:00|35494|35444.1|35483.5|35430.8|35494|35444.1|35483.3|35429.3|514
1706754000000|2024-02-01 02:20:00|35482.7|35429.8|35476.7|35426.7|35486.9|35434.2|35474.9|35424.9|377
1706754300000|2024-02-01 02:25:00|35476.6|35426.6|35481.8|35430.2|35487.4|35435.8|35476.5|35426.5|296
1706754600000|2024-02-01 02:30:00|35480.2|35429.7|35478.3|35426.6|35486.1|35436|35475.9|35424.5|313
1706754900000|2024-02-01 02:35:00|35477.3|35425.7|35471.9|35421.9|35484.6|35433.1|35470.2|35420.2|316
1706755200000|2024-02-01 02:40:00|35471.8|35421.8|35479.9|35424.2|35484|35430.1|35468.8|35417.6|350
1706755500000|2024-02-01 02:45:00|35479.4|35423.9|35472|35420|35479.4|35425.1|35468.6|35416.8|361
1706755800000|2024-02-01 02:50:00|35471.2|35419.5|35476.7|35425.1|35477.2|35426|35470.6|35418.8|287
1706756100000|2024-02-01 02:55:00|35476.6|35424.9|35480.1|35426.1|35481.5|35430.4|35471.4|35419.6|423
1706756400000|2024-02-01 03:00:00|35480.2|35425.9|35480.1|35430.1|35481.9|35430.9|35473.7|35421.9|277
1706756700000|2024-02-01 03:05:00|35480.5|35429|35479.8|35428.4|35480.9|35429.4|35469.1|35417.9|322
1706757000000|2024-02-01 03:10:00|35478.4|35428.5|35474.9|35424.9|35479.7|35428.9|35473.6|35421.6|259
1706757300000|2024-02-01 03:15:00|35474.6|35424.6|35477.7|35426|35481.6|35430.2|35471.7|35421.6|257
1706757600000|2024-02-01 03:20:00|35478|35426.3|35485.5|35433.8|35487|35435.4|35475.1|35425.1|230
1706757900000|2024-02-01 03:25:00|35487.9|35434|35493.3|35441.4|35493.3|35441.4|35484.7|35434|234
1706758200000|2024-02-01 03:30:00|35492.8|35441.1|35497.6|35443.5|35499.7|35447.9|35489|35437.9|298
1706758500000|2024-02-01 03:35:00|35497.8|35443.3|35511.4|35459.9|35515.2|35460.8|35493.4|35442.3|315
1706758800000|2024-02-01 03:40:00|35510.9|35459.7|35497|35447|35518|35460.4|35497|35445.9|379
1706759100000|2024-02-01 03:45:00|35497.5|35447.5|35506.7|35448.7|35509|35455.1|35493.1|35441.3|329
1706759400000|2024-02-01 03:50:00|35506.5|35448.6|35506.5|35453.2|35513.6|35455|35501.6|35446.7|285
1706759700000|2024-02-01 03:55:00|35507|35453.6|35511.8|35453.8|35518.6|35463.1|35500.8|35446.3|477
1706760000000|2024-02-01 04:00:00|35511.1|35453.3|35516.6|35461.5|35518.2|35461.7|35501.9|35449.6|354
1706760300000|2024-02-01 04:05:00|35517.1|35461.4|35516|35460|35519.9|35463.2|35504.9|35453.3|366
1706760600000|2024-02-01 04:10:00|35516.1|35459.8|35517.2|35462.8|35520.3|35464.8|35509.9|35453.8|336
1706760900000|2024-02-01 04:15:00|35516.5|35462.2|35508.4|35449.3|35517.6|35462.2|35494|35444|376
1706761200000|2024-02-01 04:20:00|35509.3|35450.1|35511|35459.5|35521.4|35469|35500.2|35447.2|358
1706761500000|2024-02-01 04:25:00|35510.9|35460.2|35523.2|35464.3|35523.2|35468|35508.4|35458.4|369
1706761800000|2024-02-01 04:30:00|35523.3|35464.8|35528.7|35470.5|35529.7|35475.5|35518.5|35463.3|411
1706762100000|2024-02-01 04:35:00|35528.5|35470.2|35523.4|35467.9|35530.8|35472.9|35519|35464.2|396
1706762400000|2024-02-01 04:40:00|35523.6|35468.2|35525.5|35470.5|35525.5|35470.7|35514.8|35462.2|254
1706762700000|2024-02-01 04:45:00|35525.4|35468.7|35532.3|35474.2|35533.6|35475.5|35518.2|35459.7|360
1706763000000|2024-02-01 04:50:00|35532.4|35474.3|35536|35480.2|35538.4|35480.8|35521.8|35465.2|433
1706763300000|2024-02-01 04:55:00|35536.1|35480.3|35527|35472.5|35536.1|35480.3|35524.4|35468.6|306
1706763600000|2024-02-01 05:00:00|35525.4|35471|35532.5|35475.1|35538.6|35481|35525.4|35470.4|341
1706763900000|2024-02-01 05:05:00|35532.2|35474.9|35531.3|35473.7|35537.1|35478.3|35529.5|35472.1|312
1706764200000|2024-02-01 05:10:00|35532.1|35473.9|35533.6|35475.6|35540.9|35483.1|35530|35473.7|328
1706764500000|2024-02-01 05:15:00|35532.8|35475.9|35536.2|35478.2|35536.9|35479.8|35527.7|35469.1|468
1706764800000|2024-02-01 05:20:00|35536.5|35478.5|35526.6|35471|35536.5|35478.5|35522.7|35467.3|495
1706765100000|2024-02-01 05:25:00|35526.4|35470.8|35540.6|35477.4|35540.7|35485.1|35523.8|35468.6|713
1706765400000|2024-02-01 05:30:00|35538.8|35470.3|35538.5|35476.4|35542.4|35480.8|35528.5|35466|338
1706765700000|2024-02-01 05:35:00|35536.7|35476.9|35542.2|35492.2|35549.8|35493.7|35534.4|35476.8|308
1706766000000|2024-02-01 05:40:00|35542.5|35492.5|35543.8|35488.3|35548.7|35493.5|35536|35486|259
1706766300000|2024-02-01 05:45:00|35543.7|35486.8|35535.4|35485.4|35543.7|35490.2|35529.6|35479.3|377
1706766600000|2024-02-01 05:50:00|35535.3|35485.3|35542.1|35485.5|35543.5|35490.1|35534.5|35480|249
1706766900000|2024-02-01 05:55:00|35541.5|35485.6|35549.8|35486.1|35549.8|35495.6|35537.5|35485.2|292
1706767200000|2024-02-01 06:00:00|35548|35484.2|35535.7|35485.7|35549.6|35493.1|35534.1|35482.8|344
1706767500000|2024-02-01 06:05:00|35535.8|35485.8|35533.8|35483.8|35539.1|35489.1|35531.5|35481.5|356
1706767800000|2024-02-01 06:10:00|35533.3|35483.3|35539|35489|35547.4|35495.7|35529.3|35479.3|604
1706768100000|2024-02-01 06:15:00|35538.2|35488.2|35554.7|35504.7|35555.3|35505.3|35535.1|35485.1|557
1706768400000|2024-02-01 06:20:00|35554.1|35504.1|35552.2|35502.2|35558.3|35508.3|35550.4|35500.4|501
1706768700000|2024-02-01 06:25:00|35552.3|35502.3|35551.1|35501.1|35557.8|35507.4|35543.9|35493.9|493
1706769000000|2024-02-01 06:30:00|35551.3|35501.3|35553.9|35503.9|35558.8|35508.4|35549.2|35499.2|544
1706769300000|2024-02-01 06:35:00|35554|35504|35556|35506|35560|35510|35548|35498|428
1706769600000|2024-02-01 06:40:00|35556.2|35506.2|35549.2|35499.2|35565.9|35515.9|35540.9|35490.9|342
1706769900000|2024-02-01 06:45:00|35549.6|35499.6|35558.1|35508.1|35560.8|35510.8|35549|35499|224
1706770200000|2024-02-01 06:50:00|35558.2|35508.2|35558.4|35508.4|35560|35510|35556.3|35506.3|253
1706770500000|2024-02-01 06:55:00|35558.3|35508.3|35577.6|35527|35584.2|35534.2|35557.3|35507.3|409
1706770800000|2024-02-01 07:00:00|35579.8|35529.8|35574.7|35524.7|35586|35536|35568.7|35518.7|470
1706771100000|2024-02-01 07:05:00|35573.2|35523.2|35588.5|35538.5|35588.5|35538.5|35573|35523|415
1706771400000|2024-02-01 07:10:00|35588.6|35538.6|35590.9|35540.9|35596.1|35546.1|35587.2|35537.2|493
1706771700000|2024-02-01 07:15:00|35590.3|35540.3|35605.8|35555.8|35609.8|35559.8|35588.2|35538.2|516
1706772000000|2024-02-01 07:20:00|35604.5|35554.5|35678.2|35628.2|35686.3|35636.3|35604.5|35554.5|524
1706772300000|2024-02-01 07:25:00|35678.1|35628.1|35656.2|35606.2|35687.4|35637.4|35634.2|35599.4|505
1706772600000|2024-02-01 07:30:00|35656.1|35606.1|35632.1|35612.1|35669.6|35627.1|35626.9|35589|549
1706772900000|2024-02-01 07:35:00|35632.3|35612.3|35635.1|35615.1|35643.7|35623.7|35631.3|35611.3|410
1706773200000|2024-02-01 07:40:00|35633.8|35613.8|35658.7|35608.7|35659.8|35615.5|35627.8|35597.9|426
1706773500000|2024-02-01 07:45:00|35658.9|35608.9|35660.2|35640.2|35695.3|35652.3|35645.9|35607.6|439
1706773800000|2024-02-01 07:50:00|35660.3|35640.3|35639.3|35619.3|35690.1|35656.7|35639.1|35607.3|489
1706774100000|2024-02-01 07:55:00|35640.2|35620.2|35657.4|35607.4|35658|35620.2|35599.4|35576.5|598
1706774400000|2024-02-01 08:00:00|35658.9|35608.9|35654.9|35634.9|35673.5|35634.9|35647.4|35599.7|615
1706774700000|2024-02-01 08:05:00|35654.5|35634.5|35653.7|35633.7|35662.5|35642.5|35637.3|35617.3|575
1706775000000|2024-02-01 08:10:00|35653.8|35633.8|35644.8|35594.8|35656|35636|35639.7|35590.9|540
1706775300000|2024-02-01 08:15:00|35644.9|35594.9|35618.3|35598.3|35656|35616.9|35615.8|35580.8|588
1706775600000|2024-02-01 08:20:00|35618.4|35598.4|35580.6|35560.6|35620.2|35600.2|35570.4|35550.4|513
1706775900000|2024-02-01 08:25:00|35579.1|35559.1|35584.7|35564.7|35601.8|35565.7|35568.3|35545.6|447
1706776200000|2024-02-01 08:30:00|35584.5|35564.5|35583.3|35563.3|35607.8|35573.5|35580.9|35546.7|494
1706776500000|2024-02-01 08:35:00|35583.5|35563.5|35554.8|35534.8|35584.7|35564.7|35554.3|35534.3|511
1706776800000|2024-02-01 08:40:00|35554.7|35534.7|35515.1|35495.1|35560.8|35540.8|35510.6|35490.6|491
1706777100000|2024-02-01 08:45:00|35514.4|35494.4|35533.9|35513.9|35539.6|35519.6|35505.8|35485.8|577
1706777400000|2024-02-01 08:50:00|35534.2|35514.2|35553.1|35503.1|35557.5|35521.9|35525.8|35494.9|458
1706777700000|2024-02-01 08:55:00|35553.3|35503.3|35534.2|35514.2|35555.2|35531.1|35525.2|35498.1|433
1706778000000|2024-02-01 09:00:00|35534|35514|35576.5|35556.5|35576.7|35556.7|35534|35514|585
1706778300000|2024-02-01 09:05:00|35576.8|35556.8|35579.8|35559.8|35611|35591|35573.7|35553.7|577
1706778600000|2024-02-01 09:10:00|35579.2|35559.2|35560|35540|35579.5|35559.5|35559.3|35539.3|399
1706778900000|2024-02-01 09:15:00|35560.5|35540.5|35574.4|35554.4|35574.7|35554.7|35550.2|35530.2|398
1706779200000|2024-02-01 09:20:00|35574.8|35554.8|35568.1|35548.1|35585.9|35565.9|35565.6|35545.6|444
1706779500000|2024-02-01 09:25:00|35567.7|35547.7|35546.1|35526.1|35568.6|35548.6|35544.4|35524.4|366
1706779800000|2024-02-01 09:30:00|35546|35526|35550.8|35530.8|35552.9|35532.9|35542.5|35522.5|448
1706780100000|2024-02-01 09:35:00|35551.2|35531.2|35569.9|35549.9|35570.8|35550.8|35549.7|35529.7|365
1706780400000|2024-02-01 09:40:00|35570|35550|35594.3|35574.3|35595.7|35575.7|35569.8|35549.8|451
1706780700000|2024-02-01 09:45:00|35593.7|35573.7|35630|35610|35641.3|35621.3|35591.6|35571.6|506
1706781000000|2024-02-01 09:50:00|35630.4|35610.4|35639.4|35619.4|35655.8|35635.8|35625.8|35605.8|487
1706781300000|2024-02-01 09:55:00|35640.4|35620.4|35667.8|35617.8|35669.3|35645.5|35640.4|35617.8|452
1706781600000|2024-02-01 10:00:00|35667|35617|35629.6|35609.6|35669.7|35634.8|35628|35608|439
1706781900000|2024-02-01 10:05:00|35629.9|35609.9|35582|35562|35636.3|35616.3|35577.8|35557.8|455
1706782200000|2024-02-01 10:10:00|35582.1|35562.1|35581.9|35561.9|35597.4|35577.4|35574.6|35554.6|407
1706782500000|2024-02-01 10:15:00|35582|35562|35600|35580|35605.3|35585.3|35581.4|35561.4|353
1706782800000|2024-02-01 10:20:00|35599.4|35579.4|35573.2|35553.2|35599.6|35579.6|35566.8|35546.8|450
1706783100000|2024-02-01 10:25:00|35573.5|35553.5|35468.5|35448.5|35593.6|35573.6|35445.3|35408.3|643
1706783400000|2024-02-01 10:30:00|35469.8|35449.8|35485.3|35465.3|35488.4|35468.4|35451.3|35431.3|433
1706783700000|2024-02-01 10:35:00|35485.4|35465.4|35483.4|35463.4|35488|35468|35474.2|35454.2|439
1706784000000|2024-02-01 10:40:00|35483.3|35463.3|35513.8|35493.8|35513.8|35493.8|35476.5|35456.5|442
1706784300000|2024-02-01 10:45:00|35514.2|35494.2|35547.6|35527.6|35561.6|35527.6|35509.1|35478.8|436
1706784600000|2024-02-01 10:50:00|35547.5|35527.5|35536.2|35516.2|35551.1|35531.1|35535.3|35515.3|378
1706784900000|2024-02-01 10:55:00|35536.3|35516.3|35542.9|35522.9|35554.1|35534.1|35535.3|35515.3|458
1706785200000|2024-02-01 11:00:00|35543|35523|35567.4|35547.4|35570.9|35550.9|35539.7|35519.7|448
1706785500000|2024-02-01 11:05:00|35567.3|35547.3|35573.9|35553.9|35574.8|35554.8|35554.9|35534.9|353
1706785800000|2024-02-01 11:10:00|35573.5|35553.5|35581.9|35561.9|35589.7|35569.7|35571.4|35551.4|384
1706786100000|2024-02-01 11:15:00|35581.8|35561.8|35558.9|35538.9|35594.3|35574.3|35556.9|35536.9|472
1706786400000|2024-02-01 11:20:00|35559.9|35539.9|35532.2|35512.2|35562.3|35542.3|35528.7|35508.7|446
1706786700000|2024-02-01 11:25:00|35532.4|35512.4|35534.9|35514.9|35537.1|35517.1|35517.6|35497.6|412
1706787000000|2024-02-01 11:30:00|35535.2|35515.2|35525.3|35505.3|35540.9|35520.9|35525.2|35505.2|352
1706787300000|2024-02-01 11:35:00|35525.2|35505.2|35505.7|35485.7|35527.5|35507.5|35500.7|35480.7|416
1706787600000|2024-02-01 11:40:00|35505.9|35485.9|35513.6|35493.6|35525.5|35505.5|35505.8|35485.8|365
1706787900000|2024-02-01 11:45:00|35513.8|35493.8|35502.9|35482.9|35520.7|35500.7|35500.4|35480.4|413
1706788200000|2024-02-01 11:50:00|35503|35483|35458.8|35438.8|35506.3|35486.3|35446.9|35426.9|463
1706788500000|2024-02-01 11:55:00|35458.2|35438.2|35478.6|35428.6|35484.2|35448.3|35457.6|35428.6|464
1706788800000|2024-02-01 12:00:00|35477.8|35427.8|35454.2|35434.2|35487.1|35441.8|35442.4|35419|808
1706789100000|2024-02-01 12:05:00|35455.3|35435.3|35449|35429|35463|35443|35447.3|35427.3|530
1706789400000|2024-02-01 12:10:00|35448.7|35428.7|35453.1|35433.1|35458.7|35438.7|35442.8|35422.8|544
1706789700000|2024-02-01 12:15:00|35453|35433|35432.3|35412.3|35454.8|35434.8|35430.7|35410.7|540
1706790000000|2024-02-01 12:20:00|35432.2|35412.2|35453.9|35433.9|35456.6|35436.6|35432.2|35412.2|581
1706790300000|2024-02-01 12:25:00|35453.6|35433.6|35440.8|35420.8|35454.2|35434.2|35440.6|35420.6|542
1706790600000|2024-02-01 12:30:00|35440.6|35420.6|35463.2|35443.2|35463.8|35443.8|35434.8|35414.8|582
1706790900000|2024-02-01 12:35:00|35463.1|35443.1|35450|35430|35468.5|35448.5|35449.6|35429.6|567
1706791200000|2024-02-01 12:40:00|35450.6|35430.6|35423.9|35403.9|35453.3|35433.3|35422.8|35402.8|664
1706791500000|2024-02-01 12:45:00|35423|35403|35425.2|35405.2|35428.9|35408.9|35414.7|35394.7|564
1706791800000|2024-02-01 12:50:00|35424.9|35404.9|35422.6|35402.6|35435.2|35415.2|35420.3|35400.3|486
1706792100000|2024-02-01 12:55:00|35422.4|35402.4|35430.9|35410.9|35438|35418|35420.4|35400.4|495
1706792400000|2024-02-01 13:00:00|35431.2|35411.2|35451.7|35431.7|35459.5|35439.5|35425|35405|640
1706792700000|2024-02-01 13:05:00|35450.2|35430.2|35457.3|35437.3|35477.7|35457.7|35442|35422|623
1706793000000|2024-02-01 13:10:00|35457.9|35437.9|35439.3|35419.3|35460|35440|35439.2|35419.2|536
1706793300000|2024-02-01 13:15:00|35439.1|35419.1|35448.5|35428.5|35450.4|35430.4|35438.8|35418.8|583
1706793600000|2024-02-01 13:20:00|35446|35426|35443.4|35423.4|35448.7|35428.7|35433.4|35413.4|562
1706793900000|2024-02-01 13:25:00|35443.2|35423.2|35500.4|35429.5|35500.4|35455.7|35443.1|35423.1|583
1706794200000|2024-02-01 13:30:00|35500.5|35429.4|35450.5|35430.5|35500.5|35445.4|35446|35393.8|856
1706794500000|2024-02-01 13:35:00|35450.6|35430.6|35422.8|35402.8|35464.9|35444.9|35411.7|35391.7|850
1706794800000|2024-02-01 13:40:00|35423.4|35403.4|35409.4|35389.4|35429.1|35409.1|35404.4|35384.4|682
1706795100000|2024-02-01 13:45:00|35409|35389|35418.6|35398.6|35419.6|35399.6|35394.6|35374.6|650
1706795400000|2024-02-01 13:50:00|35418.9|35398.9|35423.6|35403.6|35437.5|35417.5|35413.5|35393.5|553
1706795700000|2024-02-01 13:55:00|35423.9|35403.9|35435.6|35415.6|35435.6|35415.6|35415|35395|538
1706796000000|2024-02-01 14:00:00|35435.5|35415.5|35419|35399|35438.7|35418.7|35412.9|35392.9|634
1706796300000|2024-02-01 14:05:00|35418.8|35398.8|35417.2|35397.2|35429.7|35409.7|35416.8|35396.8|568
1706796600000|2024-02-01 14:10:00|35417.4|35397.4|35395|35375|35417.4|35397.4|35383.4|35363.4|565
1706796900000|2024-02-01 14:15:00|35394.3|35374.3|35425.2|35405.2|35428|35408|35394|35374|550
1706797200000|2024-02-01 14:20:00|35425.6|35405.6|35416.9|35396.9|35428.4|35408.4|35411|35391|613
1706797500000|2024-02-01 14:25:00|35416.5|35396.5|35433.5|35413.5|35438.2|35418.2|35408.8|35388.8|542
1706797800000|2024-02-01 14:30:00|35433.8|35413.8|35406.3|35386.3|35448.2|35428.2|35405.3|35385.3|738
1706798100000|2024-02-01 14:35:00|35407.1|35387.1|35409.2|35389.2|35429.3|35409.3|35403.3|35383.3|725
1706798400000|2024-02-01 14:40:00|35409.1|35389.1|35424.9|35371.3|35428.2|35392.7|35401.8|35371.3|542
1706798700000|2024-02-01 14:45:00|35426.6|35371.8|35419.2|35399.2|35434.7|35406.1|35403.2|35370.3|777
1706799000000|2024-02-01 14:50:00|35418.6|35398.6|35379.6|35359.6|35422.7|35402.7|35379.3|35359.3|697
1706799300000|2024-02-01 14:55:00|35379.5|35359.5|35509.1|35389.1|35509.1|35391.2|35355.6|35335.6|711
1706799600000|2024-02-01 15:00:00|35538.5|35418.5|35445|35425|35578.4|35458.7|35432.5|35412.5|999
1706799900000|2024-02-01 15:05:00|35445.5|35425.5|35403.2|35383.2|35463.9|35443.9|35395.7|35375.7|885
1706800200000|2024-02-01 15:10:00|35404.6|35384.6|35424.5|35404.5|35437.7|35417.7|35402.9|35382.9|835
1706800500000|2024-02-01 15:15:00|35421.1|35401.1|35409.1|35389.1|35425.1|35405.1|35394.9|35374.9|781
1706800800000|2024-02-01 15:20:00|35409.2|35389.2|35384.6|35364.6|35413.1|35393.1|35378.8|35358.8|777
1706801100000|2024-02-01 15:25:00|35385|35365|35362|35342|35387.9|35367.9|35360.4|35340.4|759
1706801400000|2024-02-01 15:30:00|35362.1|35342.1|35363.1|35343.1|35370.1|35350.1|35345.4|35325.4|723
1706801700000|2024-02-01 15:35:00|35363.3|35343.3|35352.8|35332.8|35367.8|35347.8|35340.5|35320.5|708
1706802000000|2024-02-01 15:40:00|35353|35333|35354.3|35334.3|35362.8|35342.8|35348.7|35328.7|648
1706802300000|2024-02-01 15:45:00|35355.2|35335.2|35360.4|35340.4|35370.4|35350.4|35345.7|35325.7|649
1706802600000|2024-02-01 15:50:00|35360.5|35340.5|35346.8|35326.8|35371.9|35351.9|35337|35317|701
1706802900000|2024-02-01 15:55:00|35347.1|35327.1|35342.3|35322.3|35349.9|35329.9|35324.8|35304.8|672
1706803200000|2024-02-01 16:00:00|35342|35322|35305.7|35285.7|35349.1|35329.1|35301.7|35281.7|786
1706803500000|2024-02-01 16:05:00|35305.6|35285.6|35284.2|35264.2|35313.1|35293.1|35280.1|35260.1|697
1706803800000|2024-02-01 16:10:00|35284.3|35264.3|35277.2|35257.2|35291.6|35271.6|35269.8|35249.8|762
1706804100000|2024-02-01 16:15:00|35275.7|35255.7|35316.8|35296.8|35334.2|35301.2|35263.7|35243.7|731
1706804400000|2024-02-01 16:20:00|35317.3|35297.3|35294.2|35274.2|35317.9|35297.9|35292.8|35272.8|609
1706804700000|2024-02-01 16:25:00|35294.1|35274.1|35293.3|35273.3|35299.4|35279.4|35284.4|35264.4|680
1706805000000|2024-02-01 16:30:00|35293.2|35273.2|35288.4|35268.4|35299.5|35279.5|35282.5|35262.5|646
1706805300000|2024-02-01 16:35:00|35288.7|35268.7|35284.6|35264.6|35313.9|35278.1|35283.1|35249.1|584
1706805600000|2024-02-01 16:40:00|35285.3|35265.3|35272|35252|35297.3|35271.6|35264.9|35244.9|642
1706805900000|2024-02-01 16:45:00|35269.6|35249.6|35273.1|35223.1|35282|35249.6|35231.5|35208.9|730
1706806200000|2024-02-01 16:50:00|35272.7|35222.7|35246.5|35226.5|35274.1|35235.5|35242|35205.1|595
1706806500000|2024-02-01 16:55:00|35246.7|35226.7|35238.9|35218.9|35266.1|35233.7|35237.2|35200.2|779
1706806800000|2024-02-01 17:00:00|35254.2|35204.2|35242.7|35192.7|35269.6|35219.6|35239.1|35189.1|695
1706807100000|2024-02-01 17:05:00|35242.5|35192.5|35232|35182|35242.8|35192.8|35226.4|35176.4|738
1706807400000|2024-02-01 17:10:00|35231.8|35181.8|35228.5|35178.5|35232.9|35182.9|35222.9|35172.9|576
1706807700000|2024-02-01 17:15:00|35228.7|35178.7|35236.6|35186.6|35237|35187|35225.5|35175.5|528
1706808000000|2024-02-01 17:20:00|35237.1|35187.1|35235.3|35185.3|35245.9|35195.9|35232.6|35182.6|576
1706808300000|2024-02-01 17:25:00|35235.9|35185.9|35256.1|35206.1|35256.1|35206.1|35235.9|35185.9|684
1706808600000|2024-02-01 17:30:00|35255.3|35205.3|35245.1|35195.1|35258.4|35208.4|35243.8|35193.8|544
1706808900000|2024-02-01 17:35:00|35245.9|35195.9|35236.6|35186.6|35246.7|35196.7|35231.2|35181.2|603
1706809200000|2024-02-01 17:40:00|35236.5|35186.5|35237.5|35187.5|35240.4|35190.4|35227.5|35177.5|714
1706809500000|2024-02-01 17:45:00|35237.8|35187.8|35223.3|35173.3|35238.9|35188.9|35219.5|35169.5|660
1706809800000|2024-02-01 17:50:00|35222.8|35172.8|35226.8|35176.8|35231|35181|35220|35170|618
1706810100000|2024-02-01 17:55:00|35226.9|35176.9|35227.6|35177.6|35238.9|35193.8|35211.4|35173.8|684
1706810400000|2024-02-01 18:00:00|35227|35177|35246.6|35196.6|35247.3|35197.3|35226.6|35176.6|577
1706810700000|2024-02-01 18:05:00|35246.5|35196.5|35242|35192|35249.2|35199.2|35235.9|35185.9|611
1706811000000|2024-02-01 18:10:00|35242.6|35192.6|35241.5|35191.5|35247.8|35197.8|35235.3|35185.3|617
1706811300000|2024-02-01 18:15:00|35241.4|35191.4|35247.4|35197.4|35258.4|35208.4|35240.8|35190.8|646
1706811600000|2024-02-01 18:20:00|35247.9|35197.9|35252.4|35202.4|35258.7|35208.7|35244.2|35194.2|594
1706811900000|2024-02-01 18:25:00|35252.5|35202.5|35256.9|35206.9|35259.4|35209.4|35249.8|35199.8|577
1706812200000|2024-02-01 18:30:00|35256.7|35206.7|35252.5|35202.5|35257.7|35207.7|35248.1|35198.1|570
1706812500000|2024-02-01 18:35:00|35252.4|35202.4|35242.3|35192.3|35252.5|35202.5|35234.7|35184.7|601
1706812800000|2024-02-01 18:40:00|35242.1|35192.1|35242.7|35192.7|35248.7|35198.7|35233.3|35183.3|574
1706813100000|2024-02-01 18:45:00|35242.1|35192.1|35245.3|35195.3|35246|35196|35234.4|35184.4|665
1706813400000|2024-02-01 18:50:00|35245.5|35195.5|35246.9|35196.9|35248.4|35198.4|35239.3|35189.3|661
1706813700000|2024-02-01 18:55:00|35246.8|35196.8|35228.1|35178.1|35247.9|35197.9|35223.3|35173.3|620
1706814000000|2024-02-01 19:00:00|35228.6|35178.6|35227.3|35177.3|35234.2|35184.2|35221|35171|576
1706814300000|2024-02-01 19:05:00|35227.6|35177.6|35231.5|35181.5|35234.2|35184.2|35226.8|35176.8|566
1706814600000|2024-02-01 19:10:00|35231.4|35181.4|35229.7|35179.7|35233.2|35183.2|35223.2|35173.2|498
1706814900000|2024-02-01 19:15:00|35229.6|35179.6|35233.2|35183.2|35238.1|35188.1|35226.6|35176.6|504
1706815200000|2024-02-01 19:20:00|35233|35183|35235.9|35185.9|35237.4|35187.4|35228.7|35178.7|463
1706815500000|2024-02-01 19:25:00|35235.5|35185.5|35220.3|35200.3|35236.6|35200.8|35216.4|35179|472
1706815800000|2024-02-01 19:30:00|35220.1|35200.1|35242.1|35192.1|35242.1|35202.3|35217.5|35181.2|575
1706816100000|2024-02-01 19:35:00|35242.3|35192.3|35233.1|35183.1|35242.7|35192.7|35230.8|35180.8|515
1706816400000|2024-02-01 19:40:00|35233|35183|35220.8|35200.8|35237.6|35202.2|35216.8|35182.9|462
1706816700000|2024-02-01 19:45:00|35220.5|35200.5|35216.6|35196.6|35222.3|35202.3|35215.4|35195.4|472
1706817000000|2024-02-01 19:50:00|35216|35196|35217.9|35197.9|35219.7|35199.7|35213.6|35193.6|503
1706817300000|2024-02-01 19:55:00|35217.8|35197.8|35234.8|35184.8|35237.3|35198.5|35215.4|35180|414
1706817600000|2024-02-01 20:00:00|35235.1|35185.1|35230|35180|35238|35188|35228.5|35178.5|284
1706817900000|2024-02-01 20:05:00|35229.9|35179.9|35234.5|35184.5|35235.3|35185.3|35227.8|35177.8|348
1706818200000|2024-02-01 20:10:00|35234.3|35184.3|35232.1|35182.1|35235.7|35185.7|35229.3|35179.3|298
1706818500000|2024-02-01 20:15:00|35232|35182|35229.8|35179.8|35237.2|35187.2|35224.5|35174.5|273
1706818800000|2024-02-01 20:20:00|35229.7|35179.7|35228.3|35178.3|35231.4|35181.4|35225.7|35175.7|233
1706819100000|2024-02-01 20:25:00|35228.5|35178.5|35230.1|35180.1|35233.2|35183.2|35223.7|35173.7|257
1706819400000|2024-02-01 20:30:00|35229.8|35179.8|35245.7|35195.7|35248.2|35198.2|35229.1|35179.1|499
1706819700000|2024-02-01 20:35:00|35245.6|35195.6|35241.4|35191.4|35245.6|35195.6|35239.8|35189.8|279
1706820000000|2024-02-01 20:40:00|35241.5|35191.5|35228|35208|35243.1|35208.2|35227.9|35190.2|215
1706820300000|2024-02-01 20:45:00|35228.2|35208.2|35244.9|35194.9|35245.5|35208.2|35227.7|35187.7|254
1706820600000|2024-02-01 20:50:00|35244.8|35194.8|35226.4|35206.4|35246.7|35211.1|35225.8|35190.6|234
1706820900000|2024-02-01 20:55:00|35242|35192|35220.7|35200.7|35243|35209.2|35220.7|35184.6|279
1706821200000|2024-02-01 21:00:00|35220.8|35200.8|35232.2|35212.2|35248.2|35212.8|35220.8|35186|207
1706821500000|2024-02-01 21:05:00|35232|35212|35232.2|35212.2|35247|35214.6|35228.7|35196|222
1706821800000|2024-02-01 21:10:00|35232.3|35212.3|35228.1|35208.1|35246.5|35213.3|35226.6|35192.1|220
1706822100000|2024-02-01 21:15:00|35228|35208|35225.9|35205.9|35242.5|35208.1|35223.7|35191.7|203
1706822400000|2024-02-01 21:20:00|35225.7|35205.7|35239.8|35189.8|35243.7|35205.7|35224.9|35189.4|231
1706822700000|2024-02-01 21:25:00|35239.9|35189.9|35238.1|35188.1|35240.8|35190.8|35237.5|35187.5|156
1706823000000|2024-02-01 21:30:00|35238|35188|35237.9|35187.9|35239.2|35189.2|35235.7|35185.7|246
1706823300000|2024-02-01 21:35:00|35236.2|35186.2|35236.2|35186.2|35238.3|35188.3|35232.6|35182.6|163
1706823600000|2024-02-01 21:40:00|35238.1|35188.1|35237.3|35187.3|35241.7|35204|35224|35185.4|126
1706823900000|2024-02-01 21:45:00|35236.5|35186.5|35241.7|35189.7|35242.1|35190.4|35234.2|35184.2|215
1706824200000|2024-02-01 21:50:00|35240.7|35190|35241.3|35191.3|35242.7|35191.3|35239.8|35188|206
1706824500000|2024-02-01 21:55:00|35240|35190|35225|35158.7|35244.3|35190.8|35218.5|35158.7|438
1706824800000|2024-02-01 22:00:00|35238.1|35145.3|35239.3|35132.1|35248.9|35145.3|35237.9|35124.8|26
1706825100000|2024-02-01 22:05:00|35238.9|35132.5|35273.2|35153.2|35273.2|35153.2|35238.9|35132.1|12
1706825400000|2024-02-01 22:10:00|35274.5|35154.5|35266.3|35146.3|35274.5|35154.5|35266.3|35146.3|48
1706825700000|2024-02-01 22:15:00|35266.2|35146.2|35273.2|35153.2|35279|35159|35266.2|35146.2|121
1706826000000|2024-02-01 22:20:00|35273.1|35153.1|35261.6|35141.6|35273.3|35153.3|35259.8|35139.8|92
1706826300000|2024-02-01 22:25:00|35261.5|35141.5|35260.6|35140.9|35261.7|35141.7|35257.3|35139.3|89
1706826600000|2024-02-01 22:30:00|35261.5|35141.5|35266.1|35146.1|35266.4|35146.4|35260.3|35141.1|69
1706826900000|2024-02-01 22:35:00|35266.2|35146.2|35261.1|35146.1|35266.3|35146.4|35261|35144.6|45
1706827200000|2024-02-01 22:40:00|35261|35146|35259.9|35146.1|35261.1|35146.1|35258.2|35144.6|65
1706827500000|2024-02-01 22:45:00|35259.7|35145.9|35262.8|35142.8|35263.1|35146.2|35259.4|35142.8|28
1706827800000|2024-02-01 22:50:00|35261.9|35144.2|35264|35144|35264.2|35144.8|35258.8|35142.4|29
1706828100000|2024-02-01 22:55:00|35267|35150.3|35258.3|35165|35271.4|35165|35258.3|35150.3|63
1706828400000|2024-02-01 23:00:00|35267|35158.6|35245.9|35172.5|35269.1|35182.8|35237.3|35157.6|276
1706828700000|2024-02-01 23:05:00|35245.8|35172.4|35234.8|35182.3|35252.7|35185.3|35232.7|35164.9|148
1706829000000|2024-02-01 23:10:00|35235.1|35181.9|35240.9|35175|35252.8|35182.5|35234.8|35167.4|246
1706829300000|2024-02-01 23:15:00|35241.6|35174.9|35238.9|35181.2|35254.5|35182.8|35235.5|35167.5|173
1706829600000|2024-02-01 23:20:00|35239.7|35181.3|35244.2|35176.1|35254.2|35183.8|35235.4|35167.8|316
1706829900000|2024-02-01 23:25:00|35243.3|35176|35235.8|35180.8|35248.5|35181.8|35235.8|35174.1|244
1706830200000|2024-02-01 23:30:00|35236.2|35180.6|35245.1|35176.5|35247.7|35185.3|35236|35176|130
1706830500000|2024-02-01 23:35:00|35245.2|35176.9|35244.6|35177.7|35249.8|35182.5|35240.8|35173.6|116
1706830800000|2024-02-01 23:40:00|35240.8|35177.6|35240.8|35181.5|35246|35182|35238.2|35177|120
1706831100000|2024-02-01 23:45:00|35240.9|35181.6|35243.8|35178.2|35244.5|35183.2|35236.8|35177.2|84
1706831400000|2024-02-01 23:50:00|35243.9|35178.3|35240.7|35181.3|35249.7|35183.6|35239.8|35174.3|168
1706831700000|2024-02-01 23:55:00|35241.1|35181.4|35243.3|35177.2|35246.1|35182.1|35240.6|35175.2|61
1706832000000|2024-02-02 00:00:00|35253.6|35177.1|35234.6|35176.2|35260.1|35189.6|35232.6|35165.8|434
1706832300000|2024-02-02 00:05:00|35238.7|35174|35233.5|35181.5|35250.3|35182.5|35230.4|35170|284
1706832600000|2024-02-02 00:10:00|35233.4|35181.4|35225.5|35141.5|35242.2|35182.6|35221.7|35127.9|219
1706832900000|2024-02-02 00:15:00|35225.6|35141.4|35224.5|35142.6|35238.5|35143.5|35216.7|35128.9|263
1706833200000|2024-02-02 00:20:00|35239.2|35143.2|35228.5|35135.4|35239.3|35145.8|35220.8|35132.1|259
1706833500000|2024-02-02 00:25:00|35228.1|35135.3|35218.1|35131.2|35231.8|35145.8|35216.7|35126.4|267
1706833800000|2024-02-02 00:30:00|35219.1|35131|35221.8|35134.6|35229.2|35140.4|35210.1|35126.2|351
1706834100000|2024-02-02 00:35:00|35221.7|35134.8|35214.9|35142.6|35228.5|35148.5|35209.3|35123.1|302
1706834400000|2024-02-02 00:40:00|35214.8|35142.7|35204.7|35154.7|35221.8|35157.5|35202.7|35122|270
1706834700000|2024-02-02 00:45:00|35204.6|35154.6|35207.5|35157.5|35207.8|35157.8|35203.1|35153.1|192
1706835000000|2024-02-02 00:50:00|35207.8|35157.8|35209.9|35159.9|35214.6|35164.6|35205.8|35155.8|239
1706835300000|2024-02-02 00:55:00|35213.9|35163.9|35215.5|35165.5|35224.4|35174.4|35205.6|35155.6|298
1706835600000|2024-02-02 01:00:00|35215.4|35165.4|35231.9|35181.9|35240.6|35190.6|35210.2|35160.2|478
1706835900000|2024-02-02 01:05:00|35231.8|35181.8|35223.3|35173.3|35234.1|35184.1|35223.3|35173.3|206
1706836200000|2024-02-02 01:10:00|35222.6|35172.6|35229.1|35179.1|35229.5|35179.5|35222.6|35172.6|204
1706836500000|2024-02-02 01:15:00|35229|35179|35228.1|35178.1|35230.7|35180.7|35226.5|35176.5|153
1706836800000|2024-02-02 01:20:00|35228.5|35178.5|35224.6|35174.6|35231.5|35181.5|35224.6|35174.6|191
1706837100000|2024-02-02 01:25:00|35224.5|35174.5|35225.6|35175.5|35227.4|35177.4|35223.4|35173.3|151
1706837400000|2024-02-02 01:30:00|35226.7|35175.6|35230.9|35180.9|35231|35181|35223.2|35173|216
1706837700000|2024-02-02 01:35:00|35230.8|35180.8|35246.5|35196.5|35246.8|35196.8|35229.6|35179.6|523
1706838000000|2024-02-02 01:40:00|35246.4|35196.4|35235.8|35185.8|35247.3|35197.3|35235.8|35185.8|373
1706838300000|2024-02-02 01:45:00|35235.3|35185.3|35243.2|35193.2|35246.9|35196.9|35232.3|35182.3|363
1706838600000|2024-02-02 01:50:00|35243.1|35193.1|35245.7|35195.7|35246.2|35196.2|35242.7|35192.7|204
1706838900000|2024-02-02 01:55:00|35245.3|35195.3|35242.5|35192.5|35246.4|35196.4|35241.5|35191.5|165
1706839200000|2024-02-02 02:00:00|35242.4|35192.4|35236.6|35186.6|35242.4|35192.4|35232|35182|225
1706839500000|2024-02-02 02:05:00|35236.7|35186.7|35236.9|35186.9|35239.8|35189.8|35235.5|35185.5|210
1706839800000|2024-02-02 02:10:00|35237|35187|35238.8|35188.8|35243.3|35193.3|35235.5|35185.5|176
1706840100000|2024-02-02 02:15:00|35238.7|35188.7|35238.6|35188.6|35239.9|35189.9|35237.6|35187.6|185
1706840400000|2024-02-02 02:20:00|35238.4|35188.4|35238.9|35188.9|35239.1|35189.1|35234.7|35184.7|201
1706840700000|2024-02-02 02:25:00|35239|35189|35235.8|35185.8|35239.2|35189.2|35234.9|35184.9|228
1706841000000|2024-02-02 02:30:00|35236|35186|35234.3|35184.3|35236.8|35186.8|35232.7|35182.7|151
1706841300000|2024-02-02 02:35:00|35234.2|35184.2|35238.4|35188.4|35240.9|35190.9|35234.1|35184.1|193
1706841600000|2024-02-02 02:40:00|35239|35189|35236.8|35186.8|35240.4|35190.4|35235.5|35185.5|198
1706841900000|2024-02-02 02:45:00|35236.6|35186.6|35232.4|35182.4|35237.8|35187.8|35230.6|35180.6|176
1706842200000|2024-02-02 02:50:00|35232.2|35182.2|35229.3|35179.3|35233.9|35183.9|35228.8|35178.8|178
1706842500000|2024-02-02 02:55:00|35230.5|35180.5|35228.4|35178.4|35231.8|35181.8|35226.3|35176.3|220
1706842800000|2024-02-02 03:00:00|35228.3|35178.3|35228.3|35178.3|35230.8|35180.8|35226.2|35176.2|181
1706843100000|2024-02-02 03:05:00|35228.2|35178.2|35230.4|35180.4|35230.8|35180.8|35226.8|35176.8|150
1706843400000|2024-02-02 03:10:00|35230.2|35180.2|35232.6|35182.6|35233.4|35183.4|35228.8|35178.8|132
1706843700000|2024-02-02 03:15:00|35232.7|35182.7|35236.8|35186.8|35236.8|35186.8|35230.9|35180.9|187
1706844000000|2024-02-02 03:20:00|35236.7|35186.7|35236.2|35186.2|35238.3|35188.3|35235.3|35185.3|198
1706844300000|2024-02-02 03:25:00|35235.9|35185.9|35238|35188|35239|35189|35235.8|35185.8|179
1706844600000|2024-02-02 03:30:00|35239.4|35189.4|35239|35189|35239.5|35189.5|35236.1|35186.1|234
1706844900000|2024-02-02 03:35:00|35239.1|35189.1|35240.8|35190.8|35242.6|35192.6|35237.5|35187.5|158
1706845200000|2024-02-02 03:40:00|35241.8|35191.8|35240.4|35190.4|35242.5|35192.5|35240|35190|169
1706845500000|2024-02-02 03:45:00|35240.1|35190.1|35236.1|35186.1|35241.3|35191.3|35235.1|35185.1|150
1706845800000|2024-02-02 03:50:00|35235.9|35185.9|35231.9|35181.9|35236.4|35186.4|35231.8|35181.8|225
1706846100000|2024-02-02 03:55:00|35231.8|35181.8|35231.1|35181.1|35232.8|35182.8|35230.2|35180.2|183
1706846400000|2024-02-02 04:00:00|35231.2|35181.2|35230.8|35180.8|35232.2|35182.2|35230.2|35180.2|171
1706846700000|2024-02-02 04:05:00|35230.7|35180.7|35233.6|35183.6|35234|35184|35230.7|35180.7|154
1706847000000|2024-02-02 04:10:00|35233.7|35183.7|35234.2|35184.2|35234.4|35184.4|35232.5|35182.5|164
1706847300000|2024-02-02 04:15:00|35234.1|35184.1|35232.5|35182.5|35235.3|35185.3|35232.3|35182.3|138
1706847600000|2024-02-02 04:20:00|35232.4|35182.4|35236|35186|35236.3|35186.3|35232.3|35182.3|146
1706847900000|2024-02-02 04:25:00|35235.9|35185.9|35239.1|35189.1|35239.6|35189.6|35235.6|35185.6|149
1706848200000|2024-02-02 04:30:00|35239.3|35189.3|35240.4|35190.4|35240.4|35190.4|35238.3|35188.3|126
1706848500000|2024-02-02 04:35:00|35240.3|35190.3|35240.2|35190.2|35241.8|35191.8|35239.5|35189.5|133
1706848800000|2024-02-02 04:40:00|35240.1|35190.1|35240.8|35190.8|35241.9|35191.9|35239|35189|147
1706849100000|2024-02-02 04:45:00|35241.9|35191.9|35243.1|35193.1|35245.4|35195.4|35241.1|35191.1|216
1706849400000|2024-02-02 04:50:00|35243.4|35193.4|35238.9|35188.9|35245.2|35195.2|35236.7|35186.7|217
1706849700000|2024-02-02 04:55:00|35238.8|35188.8|35240.6|35190.6|35241.2|35191.2|35236|35186|154
1706850000000|2024-02-02 05:00:00|35240.7|35190.7|35238.8|35188.8|35242.3|35192.3|35238.5|35188.5|173
1706850300000|2024-02-02 05:05:00|35238.9|35188.9|35236.8|35186.8|35239.1|35189.1|35235.8|35185.8|195
1706850600000|2024-02-02 05:10:00|35236.7|35186.7|35238.1|35188.1|35240.7|35190.7|35236.1|35186.1|133
1706850900000|2024-02-02 05:15:00|35239.3|35189.3|35234.1|35184.1|35240.3|35190.3|35232.5|35182.5|187
1706851200000|2024-02-02 05:20:00|35233.4|35183.4|35226.9|35176.9|35234.1|35184.1|35226.5|35176.5|164
1706851500000|2024-02-02 05:25:00|35227.9|35177.9|35228.1|35178.1|35229.7|35179.7|35224.4|35174.4|237
1706851800000|2024-02-02 05:30:00|35227|35177|35221.3|35171.3|35228.3|35178.3|35220.3|35170.3|275
1706852100000|2024-02-02 05:35:00|35221.8|35171.8|35224.3|35174.3|35226.5|35176.5|35218.7|35168.7|250
1706852400000|2024-02-02 05:40:00|35224.4|35174.4|35222.6|35172.6|35228.8|35178.8|35218.9|35168.9|366
1706852700000|2024-02-02 05:45:00|35222.5|35172.5|35221.7|35171.7|35225.9|35175.9|35219.9|35169.9|318
1706853000000|2024-02-02 05:50:00|35222|35172|35222.9|35172.9|35227.4|35177.4|35219.9|35169.9|317
1706853300000|2024-02-02 05:55:00|35222.7|35172.7|35229.1|35179.1|35229.4|35179.4|35220.7|35170.7|276
1706853600000|2024-02-02 06:00:00|35229.2|35179.2|35227.9|35177.9|35232.3|35182.3|35227.6|35177.6|195
1706853900000|2024-02-02 06:05:00|35228|35178|35219.4|35169.4|35229.6|35179.6|35218.3|35168.3|252
1706854200000|2024-02-02 06:10:00|35220|35170|35219.1|35169.1|35221.7|35171.7|35218.4|35168.4|245
1706854500000|2024-02-02 06:15:00|35219.3|35169.3|35221.3|35171.3|35224.6|35174.6|35219.2|35169.2|303
1706854800000|2024-02-02 06:20:00|35221.6|35171.6|35226.3|35176.3|35230.8|35180.8|35219.4|35169.4|322
1706855100000|2024-02-02 06:25:00|35226.4|35176.4|35220.5|35170.5|35227.2|35177.2|35218.3|35168.3|308
1706855400000|2024-02-02 06:30:00|35220.6|35170.6|35223.6|35173.6|35223.6|35173.6|35219.3|35169.3|285
1706855700000|2024-02-02 06:35:00|35223.4|35173.4|35222.4|35172.4|35224.3|35174.3|35219.3|35169.3|192
1706856000000|2024-02-02 06:40:00|35222.3|35172.3|35222.2|35172.2|35225.8|35175.8|35220|35170|293
1706856300000|2024-02-02 06:45:00|35222.4|35172.4|35229.2|35179.2|35229.2|35179.2|35218.3|35168.3|322
1706856600000|2024-02-02 06:50:00|35229.5|35179.5|35233.3|35183.3|35234.2|35184.2|35224.7|35174.7|331
1706856900000|2024-02-02 06:55:00|35233.2|35183.2|35227.6|35177.6|35237.1|35187.1|35219.9|35169.9|331
1706857200000|2024-02-02 07:00:00|35228.9|35178.9|35199.9|35179.9|35230.2|35180.3|35197.7|35162.2|519
1706857500000|2024-02-02 07:05:00|35199.7|35179.7|35227|35177|35231.5|35183.6|35199.7|35167.8|480
1706857800000|2024-02-02 07:10:00|35227.2|35177.2|35201.3|35181.3|35228.5|35187.2|35200.1|35168.3|438
1706858100000|2024-02-02 07:15:00|35201.2|35181.2|35209.4|35189.4|35212.5|35192.5|35201.1|35181.1|361
1706858400000|2024-02-02 07:20:00|35209.3|35189.3|35224.2|35174.2|35226.7|35196.1|35202|35172.7|569
1706858700000|2024-02-02 07:25:00|35224|35174|35234.9|35214.9|35236|35216|35208.2|35174|493
1706859000000|2024-02-02 07:30:00|35234.8|35214.8|35190.7|35170.7|35237.2|35217.2|35189.9|35169.9|525
1706859300000|2024-02-02 07:35:00|35190.8|35170.8|35208.1|35188.1|35208.1|35188.1|35189.2|35169.2|401
1706859600000|2024-02-02 07:40:00|35208.2|35188.2|35206.8|35186.8|35213.6|35193.6|35202|35182|446
1706859900000|2024-02-02 07:45:00|35204.3|35184.3|35203.3|35183.3|35210.6|35190.6|35202.6|35182.6|359
1706860200000|2024-02-02 07:50:00|35203.2|35183.2|35214.2|35194.2|35220.4|35200.4|35199.3|35179.3|356
1706860500000|2024-02-02 07:55:00|35214.3|35194.3|35213.8|35193.8|35223.4|35203.4|35205.6|35185.6|470
1706860800000|2024-02-02 08:00:00|35213.7|35193.7|35209.7|35189.7|35215|35195|35197.5|35177.5|505
1706861100000|2024-02-02 08:05:00|35209.8|35189.8|35172.2|35122.2|35211.3|35191.3|35164.4|35114.4|504
1706861400000|2024-02-02 08:10:00|35172.3|35122.3|35155.1|35135.1|35181.3|35141.3|35139.8|35117.9|500
1706861700000|2024-02-02 08:15:00|35154.6|35134.6|35184.6|35164.6|35185.6|35165.6|35154.6|35134.6|520
1706862000000|2024-02-02 08:20:00|35185|35165|35195.6|35175.6|35198.6|35178.6|35180.6|35160.6|405
1706862300000|2024-02-02 08:25:00|35195.5|35175.5|35191.6|35171.6|35216.7|35176.3|35179.1|35147.4|469
1706862600000|2024-02-02 08:30:00|35192.8|35172.8|35170.3|35150.3|35201.3|35181.3|35163.9|35143.9|458
1706862900000|2024-02-02 08:35:00|35170.4|35150.4|35190.3|35170.3|35196.5|35176.5|35170.4|35150.4|488
1706863200000|2024-02-02 08:40:00|35190.2|35170.2|35185.7|35165.7|35191.2|35171.2|35172.6|35152.6|419
1706863500000|2024-02-02 08:45:00|35185.6|35165.6|35189.3|35169.3|35196.6|35176.6|35184.1|35164.1|364
1706863800000|2024-02-02 08:50:00|35189.2|35169.2|35190.7|35170.7|35191.9|35171.9|35182|35162|371
1706864100000|2024-02-02 08:55:00|35190|35170|35197.2|35177.2|35201.6|35181.6|35182.1|35162.1|414
1706864400000|2024-02-02 09:00:00|35196.8|35176.8|35185.9|35165.9|35196.8|35176.8|35179.4|35159.4|429
1706864700000|2024-02-02 09:05:00|35186|35166|35188.1|35168.1|35193.4|35173.4|35181.2|35161.2|381
1706865000000|2024-02-02 09:10:00|35188.4|35168.4|35174.4|35154.4|35189.7|35169.7|35164.8|35144.8|500
1706865300000|2024-02-02 09:15:00|35174.5|35154.5|35159.6|35139.6|35179.8|35159.8|35159.2|35139.2|416
1706865600000|2024-02-02 09:20:00|35159.5|35139.5|35151.8|35131.8|35164.4|35144.4|35146.5|35126.5|404
1706865900000|2024-02-02 09:25:00|35152.1|35132.1|35142.3|35122.3|35156.2|35136.2|35141.2|35121.2|478
1706866200000|2024-02-02 09:30:00|35142.5|35122.5|35145.3|35125.3|35147.9|35127.9|35138.6|35118.6|393
1706866500000|2024-02-02 09:35:00|35144.9|35124.9|35171|35151|35176.8|35156.8|35144.6|35124.6|349
1706866800000|2024-02-02 09:40:00|35170.8|35150.8|35144.3|35124.3|35172.6|35152.6|35141|35121|328
1706867100000|2024-02-02 09:45:00|35144|35124|35176.9|35156.9|35182.5|35162.5|35143.7|35123.7|330
1706867400000|2024-02-02 09:50:00|35176.8|35156.8|35196.8|35176.8|35198.9|35178.9|35176.7|35156.7|272
1706867700000|2024-02-02 09:55:00|35196.6|35176.6|35215|35195|35223.8|35203.8|35196.6|35176.6|397
1706868000000|2024-02-02 10:00:00|35214.7|35194.7|35198.9|35178.9|35221.4|35201.4|35191.3|35171.3|573
1706868300000|2024-02-02 10:05:00|35199|35179|35189.8|35169.8|35199.3|35179.3|35181.8|35161.8|433
1706868600000|2024-02-02 10:10:00|35190.1|35170.1|35208.4|35188.4|35208.8|35188.8|35189.9|35169.9|306
1706868900000|2024-02-02 10:15:00|35208.5|35188.5|35211|35191|35211.1|35191.1|35200.9|35180.9|326
1706869200000|2024-02-02 10:20:00|35211.3|35191.3|35228.7|35208.7|35232.3|35212.3|35209.2|35189.2|397
1706869500000|2024-02-02 10:25:00|35230.3|35210.3|35230.6|35210.6|35258.1|35238.1|35223.5|35203.5|439
1706869800000|2024-02-02 10:30:00|35230.2|35210.2|35226.3|35206.3|35232|35212|35221.8|35201.8|483
1706870100000|2024-02-02 10:35:00|35226.5|35206.5|35235.7|35215.7|35240.8|35220.8|35217.3|35197.3|460
1706870400000|2024-02-02 10:40:00|35235.8|35215.8|35262.8|35242.8|35262.8|35242.8|35232.5|35212.5|440
1706870700000|2024-02-02 10:45:00|35263|35243|35255.6|35235.6|35269|35249|35252|35232|415
1706871000000|2024-02-02 10:50:00|35255.5|35235.5|35243.9|35223.9|35255.7|35235.7|35236.7|35216.7|369
1706871300000|2024-02-02 10:55:00|35243.7|35223.7|35234.7|35214.7|35243.8|35223.8|35223.3|35203.3|404
1706871600000|2024-02-02 11:00:00|35233.9|35213.9|35236.8|35216.8|35236.9|35216.9|35227.3|35207.3|349
1706871900000|2024-02-02 11:05:00|35237|35217|35249.8|35229.8|35260.4|35240.4|35236.4|35216.4|437
1706872200000|2024-02-02 11:10:00|35249.7|35229.7|35268.8|35248.8|35269.5|35249.5|35249.4|35229.4|323
1706872500000|2024-02-02 11:15:00|35269.1|35249.1|35257.6|35237.6|35280.5|35260.5|35256.1|35236.1|420
1706872800000|2024-02-02 11:20:00|35257.4|35237.4|35262.4|35242.4|35264.9|35244.9|35248.6|35228.6|515
1706873100000|2024-02-02 11:25:00|35261.2|35241.2|35255.3|35235.3|35271.6|35251.6|35254.4|35234.4|514
1706873400000|2024-02-02 11:30:00|35255.2|35235.2|35248.9|35228.9|35264.2|35244.2|35247.8|35227.8|443
1706873700000|2024-02-02 11:35:00|35249.3|35229.3|35272.3|35252.3|35275.9|35255.9|35248.7|35228.7|390
1706874000000|2024-02-02 11:40:00|35271.8|35251.8|35273.8|35253.8|35276.1|35256.1|35265|35245|325
1706874300000|2024-02-02 11:45:00|35273.9|35253.9|35269|35249|35278.1|35258.1|35264.9|35244.9|389
1706874600000|2024-02-02 11:50:00|35269.1|35249.1|35268.9|35248.9|35278.8|35258.8|35259.7|35239.7|385
1706874900000|2024-02-02 11:55:00|35268.7|35248.7|35260.9|35240.9|35271.1|35251.1|35260.9|35240.9|434
1706875200000|2024-02-02 12:00:00|35260.5|35240.5|35246.9|35226.9|35262.9|35242.9|35226.7|35206.7|425
1706875500000|2024-02-02 12:05:00|35246.7|35226.7|35250.3|35230.3|35253.4|35233.4|35243.7|35223.7|285
1706875800000|2024-02-02 12:10:00|35249.7|35229.7|35249|35229|35251.5|35231.5|35245.4|35225.4|453
1706876100000|2024-02-02 12:15:00|35249.5|35229.5|35247|35227|35251.7|35231.7|35242.8|35222.8|491
1706876400000|2024-02-02 12:20:00|35247.5|35227.5|35246.2|35226.2|35251.2|35231.2|35245.8|35225.8|346
1706876700000|2024-02-02 12:25:00|35245.8|35225.8|35261.7|35241.7|35262.2|35242.2|35239.5|35219.5|342
1706877000000|2024-02-02 12:30:00|35264.4|35244.4|35264.7|35244.7|35265.6|35245.6|35257.7|35237.7|273
1706877300000|2024-02-02 12:35:00|35264|35244|35267.8|35247.8|35275.2|35255.2|35254.4|35234.4|369
1706877600000|2024-02-02 12:40:00|35268.2|35248.2|35271.6|35251.6|35282.8|35262.8|35266.4|35246.4|382
1706877900000|2024-02-02 12:45:00|35271.3|35251.3|35271.1|35251.1|35275.6|35255.6|35258.5|35238.5|385
1706878200000|2024-02-02 12:50:00|35270.4|35250.4|35257.2|35237.2|35270.4|35250.4|35257.2|35237.2|298
1706878500000|2024-02-02 12:55:00|35257|35237|35262.8|35242.8|35265.8|35245.8|35252.3|35232.3|459
1706878800000|2024-02-02 13:00:00|35263.1|35243.1|35271.1|35251.1|35278.8|35258.8|35259.3|35239.3|584
1706879100000|2024-02-02 13:05:00|35271.2|35251.2|35268|35248|35275.6|35255.6|35266.3|35246.3|523
1706879400000|2024-02-02 13:10:00|35267.7|35247.7|35227.1|35207.1|35270.2|35250.2|35225|35205|462
1706879700000|2024-02-02 13:15:00|35227.6|35207.6|35227.7|35207.7|35228.3|35208.3|35218.9|35198.9|503
1706880000000|2024-02-02 13:20:00|35228.1|35208.1|35203.8|35183.8|35228.8|35208.8|35187.3|35167.3|602
1706880300000|2024-02-02 13:25:00|35203.9|35183.9|35264.2|35144.2|35264.2|35211.9|35203.9|35144.2|657
1706880600000|2024-02-02 13:30:00|35266|35146|35489.3|35439.3|35495.3|35446.5|35266|35146|1045
1706880900000|2024-02-02 13:35:00|35489.7|35439.7|35476|35426|35528.7|35488.4|35465.3|35415.3|991
1706881200000|2024-02-02 13:40:00|35476.1|35426.1|35404.9|35384.9|35485.2|35454.4|35397.9|35377.9|888
1706881500000|2024-02-02 13:45:00|35406|35386|35473|35453|35473.2|35453.2|35406|35386|784
1706881800000|2024-02-02 13:50:00|35475.5|35455.5|35499.5|35479.5|35500.7|35480.7|35458.3|35438.3|814
1706882100000|2024-02-02 13:55:00|35499.4|35479.4|35506.3|35486.3|35530.8|35510.8|35496.2|35476.2|783
1706882400000|2024-02-02 14:00:00|35508.1|35488.1|35539.7|35519.7|35563.3|35543.3|35500|35480|832
1706882700000|2024-02-02 14:05:00|35539.5|35519.5|35530.9|35510.9|35549.1|35529.1|35526.3|35506.3|810
1706883000000|2024-02-02 14:10:00|35531.2|35511.2|35513|35493|35538.9|35518.9|35511.8|35491.8|762
1706883300000|2024-02-02 14:15:00|35513.1|35493.1|35493.1|35473.1|35514.2|35494.2|35488.8|35468.8|722
1706883600000|2024-02-02 14:20:00|35492.8|35472.8|35502.4|35482.4|35509.9|35489.9|35482.6|35462.6|718
1706883900000|2024-02-02 14:25:00|35502.5|35482.5|35531.7|35511.7|35532.5|35512.5|35493.1|35473.1|708
1706884200000|2024-02-02 14:30:00|35531.4|35511.4|35522.4|35502.4|35533.1|35513.1|35502.4|35482.4|807
1706884500000|2024-02-02 14:35:00|35522.6|35502.6|35535.8|35515.8|35549.8|35529.8|35513.3|35493.3|779
1706884800000|2024-02-02 14:40:00|35535.7|35515.7|35529.6|35509.6|35554.8|35534.8|35527.2|35507.2|731
1706885100000|2024-02-02 14:45:00|35529.7|35509.7|35511|35491|35529.7|35509.7|35475.5|35455.5|744
1706885400000|2024-02-02 14:50:00|35511.7|35491.7|35520.2|35500.2|35532.7|35512.7|35507|35487|839
1706885700000|2024-02-02 14:55:00|35519|35499|35527.2|35444.2|35527.2|35499|35492.7|35443.2|718
1706886000000|2024-02-02 15:00:00|35529.6|35445.7|35532.2|35512.2|35534.4|35512.3|35486.3|35428.8|947
1706886300000|2024-02-02 15:05:00|35532.8|35512.8|35559|35539|35565.2|35545.2|35522.1|35502.1|758
1706886600000|2024-02-02 15:10:00|35559.1|35539.1|35569.5|35549.5|35582.1|35562.1|35552.2|35532.2|786
1706886900000|2024-02-02 15:15:00|35569.8|35549.8|35603.9|35583.9|35611.3|35591.3|35567.7|35547.7|746
1706887200000|2024-02-02 15:20:00|35604.4|35584.4|35613|35593|35626.9|35606.9|35601.6|35581.6|681
1706887500000|2024-02-02 15:25:00|35613.3|35593.3|35643.5|35623.5|35648.6|35628.6|35609.3|35589.3|741
1706887800000|2024-02-02 15:30:00|35643.7|35623.7|35640.2|35620.2|35652.1|35632.1|35627.8|35607.8|712
1706888100000|2024-02-02 15:35:00|35641.6|35621.6|35625.5|35605.5|35661.6|35641.6|35619.4|35599.4|668
1706888400000|2024-02-02 15:40:00|35624.5|35604.5|35599.6|35579.6|35624.5|35604.5|35571.6|35551.6|755
1706888700000|2024-02-02 15:45:00|35599.9|35579.9|35567.2|35547.2|35603|35583|35556.3|35520.2|743
1706889000000|2024-02-02 15:50:00|35566.4|35546.4|35599.9|35579.9|35606|35586|35555.7|35535.7|740
1706889300000|2024-02-02 15:55:00|35600.1|35580.1|35607.8|35587.8|35617.6|35597.6|35586.3|35566.3|665
1706889600000|2024-02-02 16:00:00|35607.9|35587.9|35631.9|35611.9|35635.7|35615.7|35600.8|35580.8|700
1706889900000|2024-02-02 16:05:00|35631.1|35611.1|35603.5|35583.5|35631.7|35611.7|35589.8|35569.8|731
1706890200000|2024-02-02 16:10:00|35603.7|35583.7|35620.2|35600.2|35624.2|35604.2|35595.1|35575.1|734
1706890500000|2024-02-02 16:15:00|35620.1|35600.1|35637.1|35617.1|35639.5|35619.5|35612.3|35592.3|610
1706890800000|2024-02-02 16:20:00|35637.5|35617.5|35641.5|35621.5|35641.7|35621.7|35617.4|35597.4|522
1706891100000|2024-02-02 16:25:00|35641.4|35621.4|35626.4|35606.4|35645.1|35625.1|35622.7|35602.7|565
1706891400000|2024-02-02 16:30:00|35627.1|35607.1|35639.8|35619.8|35640.3|35620.3|35619.9|35599.9|491
1706891700000|2024-02-02 16:35:00|35639.9|35619.9|35641.8|35621.8|35647.8|35627.8|35638.7|35618.7|424
1706892000000|2024-02-02 16:40:00|35642.1|35622.1|35648.8|35628.8|35651.1|35631.1|35640.4|35620.4|455
1706892300000|2024-02-02 16:45:00|35647.9|35627.9|35658.7|35608.7|35675.8|35632.5|35647.9|35602.2|685
1706892600000|2024-02-02 16:50:00|35658.8|35608.8|35663.3|35613.3|35663.5|35613.5|35656.2|35606.2|555
1706892900000|2024-02-02 16:55:00|35663.6|35613.6|35654.6|35604.6|35666.7|35628.1|35636.2|35603.8|473
1706893200000|2024-02-02 17:00:00|35653.9|35603.9|35656.7|35606.7|35663.7|35613.7|35650.1|35600.1|465
1706893500000|2024-02-02 17:05:00|35656.3|35606.3|35666.2|35616.2|35667.1|35617.1|35652.4|35602.4|455
1706893800000|2024-02-02 17:10:00|35666.3|35616.3|35653.4|35603.4|35668.1|35618.1|35651.8|35601.8|457
1706894100000|2024-02-02 17:15:00|35653.5|35603.5|35636.6|35586.6|35654.7|35604.7|35633.2|35583.2|410
1706894400000|2024-02-02 17:20:00|35636.8|35586.8|35620.1|35600.1|35643.5|35605.9|35619.8|35585.9|339
1706894700000|2024-02-02 17:25:00|35620.3|35600.3|35623.8|35603.8|35637.2|35617.2|35619.7|35599.7|346
1706895000000|2024-02-02 17:30:00|35623.7|35603.7|35643.3|35593.3|35643.5|35611.8|35623.7|35590|339
1706895300000|2024-02-02 17:35:00|35643.4|35593.4|35639.8|35589.8|35646.9|35596.9|35632.7|35582.7|369
1706895600000|2024-02-02 17:40:00|35639.7|35589.7|35659|35609|35660.2|35610.2|35639.2|35589.2|341
1706895900000|2024-02-02 17:45:00|35659.2|35609.2|35642.5|35622.5|35663.6|35622.5|35640.9|35602.7|448
1706896200000|2024-02-02 17:50:00|35642.3|35622.3|35646.9|35626.9|35651.6|35631.6|35642.3|35622.3|355
1706896500000|2024-02-02 17:55:00|35646.8|35626.8|35641.5|35621.5|35650.4|35630.4|35640.4|35620.4|321
1706896800000|2024-02-02 18:00:00|35641.4|35621.4|35641.5|35621.5|35646.7|35626.7|35637.3|35617.3|378
1706897100000|2024-02-02 18:05:00|35641.6|35621.6|35642.4|35622.4|35645.4|35625.4|35633.4|35613.4|332
1706897400000|2024-02-02 18:10:00|35642.3|35622.3|35643.4|35623.4|35645|35625|35639.7|35619.7|287
1706897700000|2024-02-02 18:15:00|35643.2|35623.2|35629|35609|35645.8|35625.8|35628.6|35608.6|266
1706898000000|2024-02-02 18:20:00|35629.2|35609.2|35629.6|35609.6|35636|35616|35625.9|35605.9|330
1706898300000|2024-02-02 18:25:00|35629.1|35609.1|35636.6|35616.6|35640.8|35620.8|35627.2|35607.2|385
1706898600000|2024-02-02 18:30:00|35636.7|35616.7|35631.7|35611.7|35639.7|35619.7|35629.1|35609.1|398
1706898900000|2024-02-02 18:35:00|35631.8|35611.8|35639.8|35589.8|35648.7|35615.3|35626.6|35588.9|399
1706899200000|2024-02-02 18:40:00|35639.9|35589.9|35627.5|35577.5|35640|35590|35627.1|35577.1|242
1706899500000|2024-02-02 18:45:00|35627.4|35577.4|35639.5|35589.5|35644.4|35594.4|35626.3|35576.3|279
1706899800000|2024-02-02 18:50:00|35639.6|35589.6|35635|35585|35639.8|35589.8|35631.2|35581.2|291
1706900100000|2024-02-02 18:55:00|35635.1|35585.1|35635.5|35585.5|35640.5|35590.5|35634.4|35584.4|326
1706900400000|2024-02-02 19:00:00|35635.4|35585.4|35636.9|35586.9|35636.9|35586.9|35630.1|35580.1|247
1706900700000|2024-02-02 19:05:00|35637.3|35587.3|35636.7|35586.7|35641.8|35591.8|35633.6|35583.6|230
1706901000000|2024-02-02 19:10:00|35636.5|35586.5|35629.4|35579.4|35638.7|35588.7|35626.4|35576.4|215
1706901300000|2024-02-02 19:15:00|35629.5|35579.5|35629.2|35579.2|35632.4|35582.4|35621.8|35571.8|292
1706901600000|2024-02-02 19:20:00|35629|35579|35629.5|35579.5|35633.9|35583.9|35624.1|35574.1|299
1706901900000|2024-02-02 19:25:00|35629.8|35579.8|35628.3|35578.3|35632.8|35582.8|35627.5|35577.5|253
1706902200000|2024-02-02 19:30:00|35628.2|35578.2|35620.5|35570.5|35631|35581|35620.3|35570.3|327
1706902500000|2024-02-02 19:35:00|35620.6|35570.6|35626.4|35576.4|35627.4|35577.4|35619.7|35569.7|265
1706902800000|2024-02-02 19:40:00|35626.5|35576.5|35620.7|35570.7|35627.3|35577.3|35618.6|35568.6|164
1706903100000|2024-02-02 19:45:00|35620.9|35570.9|35625.5|35575.5|35626.7|35576.7|35611.2|35561.2|367
1706903400000|2024-02-02 19:50:00|35625.8|35575.8|35621.4|35571.4|35626.9|35576.9|35621.3|35571.3|295
1706903700000|2024-02-02 19:55:00|35621.3|35571.3|35621.2|35571.2|35627.9|35577.9|35620.4|35570.4|369
1706904000000|2024-02-02 20:00:00|35621.3|35571.3|35618.2|35568.2|35622.9|35572.9|35615.2|35565.2|309
1706904300000|2024-02-02 20:05:00|35618.4|35568.4|35610|35560|35618.4|35568.4|35609|35559|291
1706904600000|2024-02-02 20:10:00|35609.9|35559.9|35610.4|35560.4|35614.2|35564.2|35606.7|35556.7|276
1706904900000|2024-02-02 20:15:00|35610.2|35560.2|35611.9|35561.9|35612.8|35562.8|35605.2|35555.2|231
1706905200000|2024-02-02 20:20:00|35612.1|35562.1|35618.5|35568.5|35619.9|35569.9|35611.8|35561.8|264
1706905500000|2024-02-02 20:25:00|35618.6|35568.6|35611.8|35561.8|35619.9|35569.9|35610.4|35560.4|323
1706905800000|2024-02-02 20:30:00|35611.3|35561.3|35628.3|35578.3|35630.5|35580.5|35611.3|35561.3|440
1706906100000|2024-02-02 20:35:00|35628.2|35578.2|35627|35577|35631.3|35581.3|35623.7|35573.7|355
1706906400000|2024-02-02 20:40:00|35626.9|35576.9|35626|35576|35629.5|35579.5|35622.5|35572.5|342
1706906700000|2024-02-02 20:45:00|35625.9|35575.9|35622.7|35572.7|35628.2|35578.2|35620|35570|276
1706907000000|2024-02-02 20:50:00|35622.8|35572.8|35614.2|35564.2|35626.3|35576.3|35611.1|35561.1|470
1706907300000|2024-02-02 20:55:00|35618.3|35568.3|35582.9|35532.9|35623.2|35573.2|35575.3|35525.3|606
1706907600000|2024-02-02 21:00:00|35583.1|35533.1|35581|35531|35589.6|35539.6|35567.7|35517.7|736
1706907900000|2024-02-02 21:05:00|35580.8|35530.8|35584.1|35534.1|35585.2|35535.2|35580.2|35530.2|262
1706908200000|2024-02-02 21:10:00|35584|35534|35577.5|35527.5|35584.6|35534.6|35577.5|35527.5|227
1706908500000|2024-02-02 21:15:00|35577.6|35527.6|35582.4|35532.4|35583.7|35533.7|35577.4|35527.4|204
1706908800000|2024-02-02 21:20:00|35582.6|35532.6|35584|35534|35584.9|35534.9|35581.9|35531.9|204
1706909100000|2024-02-02 21:25:00|35584.3|35534.3|35585.2|35535.2|35589.7|35539.7|35583.5|35533.5|230
1706909400000|2024-02-02 21:30:00|35585.8|35535.8|35590.6|35540.6|35591|35541|35584.8|35534.8|322
1706909700000|2024-02-02 21:35:00|35590.7|35540.7|35592.3|35542.3|35595.3|35545.3|35590.5|35540.5|238
1706910000000|2024-02-02 21:40:00|35592.4|35542.4|35598.6|35548.6|35600.5|35550.5|35592.2|35542.2|201
1706910300000|2024-02-02 21:45:00|35598.5|35548.5|35589.9|35539.9|35618.5|35549.1|35589.9|35521.5|232
1706910600000|2024-02-02 21:50:00|35590|35540|35633|35524|35636.6|35541.9|35587.4|35508|351
1706910900000|2024-02-02 21:55:00|35631.3|35520.2|35626.5|35506.5|35663.3|35543.3|35624.4|35505.1|452
1707080400000|2024-02-04 21:00:00|35664.6|35519.6|35689.4|35544.4|35689.4|35544.4|35664.6|35519.6|5
1707080700000|2024-02-04 21:05:00|35695.2|35550.2|35677.8|35532.8|35695.2|35550.2|35664.8|35519.8|3
1707081000000|2024-02-04 21:10:00|35686.3|35541.3|35690.9|35545.9|35690.9|35545.9|35677.2|35532.2|8
1707081300000|2024-02-04 21:15:00|35677.3|35532.3|35665.1|35520.1|35677.3|35532.3|35665|35520|4
1707081900000|2024-02-04 21:25:00|35665.2|35520.2|35665.2|35520.2|35665.2|35520.2|35665.2|35520.2|1
1707082200000|2024-02-04 21:30:00|35690.9|35545.9|35690.9|35545.9|35690.9|35545.9|35690.9|35545.9|1
1707082500000|2024-02-04 21:35:00|35665.2|35520.2|35691.4|35546.4|35691.4|35546.4|35665.2|35520.2|2
1707082800000|2024-02-04 21:40:00|35665.2|35520.2|35665.2|35520.2|35691.4|35546.4|35665.2|35520.2|4
1707083100000|2024-02-04 21:45:00|35679.8|35534.8|35672.5|35552.5|35685|35552.5|35672.1|35534.8|10
1707083400000|2024-02-04 21:50:00|35651.9|35531.9|35665.6|35545.6|35678.3|35558.3|35651.9|35531.9|15
1707083700000|2024-02-04 21:55:00|35671.1|35551.1|35671.4|35551.4|35681.5|35561.5|35651.6|35531.6|19
1707084000000|2024-02-04 22:00:00|35651.3|35531.3|35636.5|35516.5|35651.6|35531.6|35624.7|35504.7|47
1707084300000|2024-02-04 22:05:00|35643.5|35523.5|35671.1|35551.1|35688|35568|35642.7|35522.7|76
1707084600000|2024-02-04 22:10:00|35663.5|35543.5|35700.3|35580.3|35700.3|35580.3|35624.5|35504.5|213
1707084900000|2024-02-04 22:15:00|35700.1|35580.1|35688.3|35568.3|35700.1|35580.1|35677.8|35557.8|108
1707085200000|2024-02-04 22:20:00|35687.9|35567.9|35677|35557|35689.1|35569.1|35671.4|35551.4|122
1707085500000|2024-02-04 22:25:00|35676.3|35556.3|35682.5|35562.5|35683.4|35563.4|35673.3|35553.3|72
1707085800000|2024-02-04 22:30:00|35685.5|35565.5|35677.4|35557.4|35685.8|35565.8|35676.2|35556.2|123
1707086100000|2024-02-04 22:35:00|35678.2|35558.2|35671|35551|35685.9|35565.9|35671|35551|99
1707086400000|2024-02-04 22:40:00|35681.9|35561.9|35679.6|35559.6|35682.7|35562.7|35668.9|35548.9|113
1707086700000|2024-02-04 22:45:00|35674.7|35554.7|35674.9|35554.9|35680.1|35560.1|35665.7|35545.7|110
1707087000000|2024-02-04 22:50:00|35674.8|35554.8|35678|35558|35680.5|35560.5|35669.1|35549.1|124
1707087300000|2024-02-04 22:55:00|35677.6|35557.6|35688.4|35568.4|35695.8|35575.8|35671|35551|323
1707087600000|2024-02-04 23:00:00|35686.1|35566.1|35685.2|35565.2|35694.1|35574.1|35667.1|35547.1|280
1707087900000|2024-02-04 23:05:00|35684.4|35564.4|35709.5|35589.5|35709.9|35589.9|35674.8|35554.8|201
1707088200000|2024-02-04 23:10:00|35709|35589|35709.9|35589.9|35717.8|35597.8|35698.8|35578.8|233
1707088500000|2024-02-04 23:15:00|35713.3|35593.3|35714.9|35594.9|35723.9|35603.9|35705.7|35585.7|237
1707088800000|2024-02-04 23:20:00|35714.8|35594.8|35710.4|35590.4|35724.5|35604.5|35704.8|35584.8|201
1707089100000|2024-02-04 23:25:00|35710.5|35590.5|35712.4|35592.4|35718.7|35598.7|35707|35587|153
1707089400000|2024-02-04 23:30:00|35712.1|35592.1|35707.2|35587.2|35714.6|35594.6|35703.7|35583.7|188
1707089700000|2024-02-04 23:35:00|35705.3|35585.3|35697.9|35577.9|35705.3|35585.3|35692.4|35572.4|154
1707090000000|2024-02-04 23:40:00|35698.5|35578.5|35698.2|35578.2|35700.1|35580.1|35685.3|35565.3|140
1707090300000|2024-02-04 23:45:00|35694.4|35574.4|35691.7|35571.7|35699|35579|35682.1|35562.1|181
1707090600000|2024-02-04 23:50:00|35697.5|35577.5|35687.8|35567.8|35697.6|35577.6|35681.7|35561.7|191
1707090900000|2024-02-04 23:55:00|35688.3|35568.3|35692.2|35572.2|35696.5|35576.5|35681.4|35561.4|171
1707091200000|2024-02-05 00:00:00|35692.1|35572.1|35691.6|35571.6|35721.5|35601.5|35680.1|35560.1|763
1707091500000|2024-02-05 00:05:00|35695.7|35575.7|35682.4|35569.1|35707.2|35587.2|35664.5|35550.3|627
1707091800000|2024-02-05 00:10:00|35682.2|35569.2|35674.5|35584.5|35693.1|35585.7|35672.4|35568.4|473
1707092100000|2024-02-05 00:15:00|35674.4|35584.4|35694.5|35607.9|35695.7|35609.6|35674.3|35584.2|456
1707092400000|2024-02-05 00:20:00|35694.3|35608|35680.9|35602.5|35700.4|35614.8|35680.9|35591.2|418
1707092700000|2024-02-05 00:25:00|35681.3|35602.7|35705.4|35618.3|35719.7|35634|35676.9|35599.5|471
1707093000000|2024-02-05 00:30:00|35704.6|35617.5|35708.5|35634.6|35720.9|35636.6|35699.5|35616.1|447
1707093300000|2024-02-05 00:35:00|35708.4|35634.8|35701.1|35643.5|35726.5|35652.5|35693.3|35627.1|551
1707093600000|2024-02-05 00:40:00|35701|35643.4|35675.3|35614.3|35707|35653.8|35667.1|35609.8|653
1707093900000|2024-02-05 00:45:00|35675.9|35614.7|35689.4|35636.7|35702.2|35646.8|35672.1|35614.7|523
1707094200000|2024-02-05 00:50:00|35689.3|35636.5|35684.8|35634.8|35690.8|35638.8|35684.3|35632.9|324
1707094500000|2024-02-05 00:55:00|35684.6|35634.6|35682|35626.7|35691.2|35639.2|35681.7|35624.2|351
1707094800000|2024-02-05 01:00:00|35681.1|35626.6|35667.5|35617.3|35684.3|35626.6|35664.4|35608.5|730
1707095100000|2024-02-05 01:05:00|35667.4|35617.4|35678.4|35628.4|35681.1|35631.1|35661.3|35611.3|400
1707095400000|2024-02-05 01:10:00|35678|35628|35699.7|35645|35699.8|35647.4|35677.8|35627.8|266
1707095700000|2024-02-05 01:15:00|35694.3|35644.3|35698.8|35648.8|35706.4|35653.7|35694.3|35644.3|286
1707096000000|2024-02-05 01:20:00|35699.1|35649.1|35700.9|35650.9|35700.9|35650.9|35694.7|35644.7|271
1707096300000|2024-02-05 01:25:00|35701.1|35651.1|35701.2|35651.2|35708.3|35658.3|35700.3|35650.3|251
1707096600000|2024-02-05 01:30:00|35700.5|35650.5|35693.3|35643.3|35703.9|35653.9|35693.2|35643.2|375
1707096900000|2024-02-05 01:35:00|35693.9|35643.9|35688.2|35638.2|35694.5|35644.5|35686.6|35636.6|310
1707097200000|2024-02-05 01:40:00|35688.6|35638.6|35690.2|35629.8|35691.9|35641.9|35683.4|35629.7|229
1707097500000|2024-02-05 01:45:00|35691.9|35629.9|35690.4|35640.4|35692.1|35642.1|35681.4|35628.8|226
1707097800000|2024-02-05 01:50:00|35690.2|35640.2|35685|35635|35692.5|35642.5|35683.8|35633.8|256
1707098100000|2024-02-05 01:55:00|35685.4|35635.4|35668.3|35618.3|35685.4|35635.4|35667.9|35613.4|665
1707098400000|2024-02-05 02:00:00|35668.4|35618.4|35674.9|35620.2|35674.9|35622.4|35662.5|35611.7|458
1707098700000|2024-02-05 02:05:00|35674.8|35620.1|35665.2|35615.2|35674.8|35620.7|35663.1|35607.7|503
1707099000000|2024-02-05 02:10:00|35666.2|35616.2|35664.2|35614.2|35669.9|35617.7|35658.5|35608.4|408
1707099300000|2024-02-05 02:15:00|35664|35614|35669|35619|35676.2|35626.2|35663.6|35613.6|281
1707099600000|2024-02-05 02:20:00|35669.2|35619.2|35665.7|35615.7|35672.6|35622.1|35663|35613|281
1707099900000|2024-02-05 02:25:00|35665.9|35615.9|35663.8|35613.8|35667.7|35617.7|35659.3|35609.3|262
1707100200000|2024-02-05 02:30:00|35664|35614|35661.6|35611.6|35669.1|35618|35657.8|35604.2|478
1707100500000|2024-02-05 02:35:00|35661.4|35611.4|35665.1|35615.1|35669.3|35616.7|35658.3|35603.4|364
1707100800000|2024-02-05 02:40:00|35665.4|35615.4|35673.2|35622.3|35675.2|35625.2|35662|35612|357
1707101100000|2024-02-05 02:45:00|35671|35620.5|35673.5|35623.5|35675.9|35623.5|35664.4|35610.7|453
1707101400000|2024-02-05 02:50:00|35673.6|35623.6|35681|35631|35683|35631.3|35670.3|35617|602
1707101700000|2024-02-05 02:55:00|35681.2|35631.2|35667.6|35617.6|35681.4|35631.4|35663.7|35613.7|334
1707102000000|2024-02-05 03:00:00|35667.5|35617.5|35664.6|35614.6|35674|35623.8|35663.8|35612.5|269
1707102300000|2024-02-05 03:05:00|35664.7|35614.7|35669.3|35619.3|35669.3|35619.3|35657.7|35607.3|431
1707102600000|2024-02-05 03:10:00|35669.2|35619.2|35677.9|35627.9|35682.4|35629.5|35664.4|35614.4|402
1707102900000|2024-02-05 03:15:00|35677.8|35627.8|35677.6|35627.3|35680|35630|35669.4|35619.4|332
1707103200000|2024-02-05 03:20:00|35677.9|35627.4|35676.4|35626.4|35685.9|35634.2|35671|35616.6|663
1707103500000|2024-02-05 03:25:00|35676.6|35626.6|35675.5|35625.5|35683|35630.3|35671|35620.4|607
1707103800000|2024-02-05 03:30:00|35675.6|35625.6|35677.2|35626.3|35680.1|35630.1|35668.8|35614.9|689
1707104100000|2024-02-05 03:35:00|35677|35626.6|35671.5|35621.5|35681.3|35629.1|35669.4|35615.5|498
1707104400000|2024-02-05 03:40:00|35671.4|35621.4|35669.2|35619.2|35678.1|35623.9|35666.1|35614.9|481
1707104700000|2024-02-05 03:45:00|35669|35619|35671.3|35621.3|35675.5|35622.9|35664.2|35611.8|638
1707105000000|2024-02-05 03:50:00|35671|35621|35659.4|35609.4|35672.6|35622.6|35658.5|35606.5|786
1707105300000|2024-02-05 03:55:00|35659.3|35609.3|35667.1|35617.1|35670.8|35618.7|35656.8|35605.4|516
1707105600000|2024-02-05 04:00:00|35667.4|35617.4|35672.2|35622.2|35672.9|35622.9|35664.2|35614.2|331
1707105900000|2024-02-05 04:05:00|35672.3|35622.3|35664.5|35614.5|35672.3|35622.3|35662.7|35612.7|245
1707106200000|2024-02-05 04:10:00|35664.4|35614.4|35673.9|35623.9|35674.4|35624.4|35664.1|35614.1|320
1707106500000|2024-02-05 04:15:00|35673.8|35623.8|35671.5|35621.5|35675.4|35625.4|35668.3|35618.3|357
1707106800000|2024-02-05 04:20:00|35670.7|35620.7|35670.6|35620.6|35676.5|35626.5|35666.3|35614.5|594
1707107100000|2024-02-05 04:25:00|35669.8|35619.8|35673|35623|35673.9|35623.9|35669.8|35619.8|146
1707107400000|2024-02-05 04:30:00|35672.8|35622.8|35677.9|35627.9|35678|35628|35669|35619|282
1707107700000|2024-02-05 04:35:00|35677.8|35627.8|35671.1|35621.1|35678.7|35628.7|35670.9|35620.9|177
1707108000000|2024-02-05 04:40:00|35671|35621|35682.1|35632.1|35682.1|35632.1|35669.7|35618.1|663
1707108300000|2024-02-05 04:45:00|35681.9|35631.9|35678.6|35628.6|35686.3|35636.3|35677.8|35627.8|283
1707108600000|2024-02-05 04:50:00|35678.8|35628.8|35675.8|35625.8|35683.9|35633.9|35674.4|35624.4|351
1707108900000|2024-02-05 04:55:00|35675.7|35625.7|35671.8|35621.8|35680.6|35630.6|35670.9|35620.9|313
1707109200000|2024-02-05 05:00:00|35671.7|35621.7|35682.9|35632.9|35683|35633|35668.7|35618.7|358
1707109500000|2024-02-05 05:05:00|35682.1|35632.1|35688.8|35638.8|35689.9|35639.9|35679.7|35629.3|359
1707109800000|2024-02-05 05:10:00|35688.9|35638.9|35679.6|35629.6|35691.9|35641.9|35675.5|35625.5|537
1707110100000|2024-02-05 05:15:00|35679.5|35629.5|35669|35619|35684|35632.6|35667.8|35617.8|547
1707110400000|2024-02-05 05:20:00|35668.9|35618.9|35672|35622|35672.1|35622.1|35664.7|35614.7|535
1707110700000|2024-02-05 05:25:00|35672.1|35622.1|35671.5|35621.5|35672.1|35622.1|35665.9|35615.9|539
1707111000000|2024-02-05 05:30:00|35671.6|35621.6|35673.6|35623.6|35676.8|35626.8|35664.9|35614.9|613
1707111300000|2024-02-05 05:35:00|35673.3|35623.3|35678.8|35628.8|35679.2|35629.2|35669.2|35619.2|583
1707111600000|2024-02-05 05:40:00|35678.7|35628.7|35675.2|35625.2|35683.8|35633.8|35668.9|35618.9|638
1707111900000|2024-02-05 05:45:00|35675.5|35625.5|35672.4|35622.4|35677.4|35627.4|35666.3|35616.3|671
1707112200000|2024-02-05 05:50:00|35672.2|35622.2|35675.2|35625.2|35682.9|35632.9|35670|35620|859
1707112500000|2024-02-05 05:55:00|35675.3|35625.3|35655.9|35605.9|35676.9|35626.9|35655.5|35605.5|706
1707112800000|2024-02-05 06:00:00|35655.8|35605.8|35658|35608|35667.8|35617.8|35653.5|35603.5|809
1707113100000|2024-02-05 06:05:00|35658.1|35608.1|35648.8|35598.8|35661.4|35611.4|35640|35590|833
1707113400000|2024-02-05 06:10:00|35649.3|35599.3|35653.9|35603.9|35654.1|35604.1|35641.5|35591.5|633
1707113700000|2024-02-05 06:15:00|35653.5|35603.5|35657.6|35607.6|35660.2|35610.2|35652.8|35602.8|485
1707114000000|2024-02-05 06:20:00|35656.7|35606.7|35651.1|35601.1|35660.9|35610.9|35647.5|35597.5|315
1707114300000|2024-02-05 06:25:00|35650.9|35600.9|35639.4|35589.4|35654.4|35604.4|35636.5|35586.5|384
1707114600000|2024-02-05 06:30:00|35639.1|35589.1|35649.7|35599.7|35652.6|35602.6|35638.6|35588.6|399
1707114900000|2024-02-05 06:35:00|35649.8|35599.8|35652.7|35602.7|35659.8|35609.8|35649.7|35599.7|418
1707115200000|2024-02-05 06:40:00|35652.6|35602.6|35657.1|35607.1|35663.3|35613.3|35650.1|35600.1|413
1707115500000|2024-02-05 06:45:00|35657|35607|35646.9|35596.9|35657.3|35607.3|35643.7|35593.7|406
1707115800000|2024-02-05 06:50:00|35646.2|35596.2|35648.7|35598.7|35659.7|35609.7|35645.7|35595.7|444
1707116100000|2024-02-05 06:55:00|35648.8|35598.8|35705.9|35644.6|35706|35647.2|35648.4|35598.4|551
1707116400000|2024-02-05 07:00:00|35704.3|35643.6|35711.4|35661.4|35723.1|35673.1|35688.2|35638.2|552
1707116700000|2024-02-05 07:05:00|35711.7|35661.7|35723|35673|35724.1|35674.1|35711.5|35661.5|471
1707117000000|2024-02-05 07:10:00|35724.2|35674.2|35727.7|35677.7|35728.3|35692.8|35705.3|35671.6|489
1707117300000|2024-02-05 07:15:00|35726.3|35676.3|35742.1|35692.1|35742.9|35692.9|35721.5|35671.5|464
1707117600000|2024-02-05 07:20:00|35742|35692|35722|35702|35744.3|35707.1|35717.8|35689.5|355
1707117900000|2024-02-05 07:25:00|35721.9|35701.9|35706.2|35686.2|35729|35709|35705.6|35685.6|412
1707118200000|2024-02-05 07:30:00|35706.1|35686.1|35714.1|35694.1|35745.9|35710.1|35699.5|35672.7|396
1707118500000|2024-02-05 07:35:00|35713.6|35693.6|35691.6|35671.6|35713.6|35693.6|35689.4|35669.4|389
1707118800000|2024-02-05 07:40:00|35691.8|35671.8|35664.8|35644.8|35691.8|35671.8|35640.8|35620.8|463
1707119100000|2024-02-05 07:45:00|35664.6|35644.6|35688.4|35668.4|35688.8|35668.8|35662.9|35642.9|347
1707119400000|2024-02-05 07:50:00|35688.7|35668.7|35673.1|35653.1|35689.2|35669.2|35672.8|35652.8|313
1707119700000|2024-02-05 07:55:00|35673|35653|35712.4|35692.4|35713.3|35693.3|35672|35652|426
1707120000000|2024-02-05 08:00:00|35712.3|35692.3|35678.8|35658.8|35741.2|35721.2|35678.7|35658.7|579
1707120300000|2024-02-05 08:05:00|35678.5|35658.5|35677|35657|35686.7|35666.7|35661.2|35641.2|478
1707120600000|2024-02-05 08:10:00|35676.9|35656.9|35659.4|35609.4|35676.9|35656.9|35632.1|35609.2|565
1707120900000|2024-02-05 08:15:00|35659.7|35609.7|35688.1|35668.1|35689.1|35669.1|35648|35609.7|568
1707121200000|2024-02-05 08:20:00|35688.4|35668.4|35681.8|35661.8|35690.9|35670.9|35674.3|35654.3|521
1707121500000|2024-02-05 08:25:00|35682.6|35662.6|35711.5|35691.5|35715.5|35695.5|35682.5|35662.5|563
1707121800000|2024-02-05 08:30:00|35711.8|35691.8|35707.9|35687.9|35751.6|35731.6|35706.8|35686.8|604
1707122100000|2024-02-05 08:35:00|35707.6|35687.6|35707.9|35687.9|35724.5|35704.5|35706.9|35686.9|529
1707122400000|2024-02-05 08:40:00|35707.8|35687.8|35745|35695|35745.1|35710.5|35707.1|35687.1|416
1707122700000|2024-02-05 08:45:00|35738.3|35688.3|35744.5|35694.5|35745.3|35721.9|35723|35687.2|484
1707123000000|2024-02-05 08:50:00|35744.3|35694.3|35751.4|35701.4|35751.9|35716.1|35722.5|35693.2|418
1707123300000|2024-02-05 08:55:00|35751.2|35701.2|35701.6|35681.6|35754.1|35722.3|35701.6|35681.6|527
1707123600000|2024-02-05 09:00:00|35701.9|35681.9|35692.6|35672.6|35701.9|35681.9|35680.5|35660.5|534
1707123900000|2024-02-05 09:05:00|35693|35673|35691.2|35671.2|35693.8|35673.8|35682.7|35662.7|497
1707124200000|2024-02-05 09:10:00|35691|35671|35703.8|35683.8|35707.8|35687.8|35689.1|35669.1|390
1707124500000|2024-02-05 09:15:00|35704.1|35684.1|35735.6|35715.6|35738.5|35718.5|35703.7|35683.7|387
1707124800000|2024-02-05 09:20:00|35735.4|35715.4|35757.9|35737.9|35759.7|35739.7|35728.7|35708.7|386
1707125100000|2024-02-05 09:25:00|35758.1|35738.1|35732.9|35712.9|35760.3|35740.3|35721.8|35701.8|451
1707125400000|2024-02-05 09:30:00|35732.6|35712.6|35719.4|35699.4|35732.6|35712.6|35719.2|35699.2|433
1707125700000|2024-02-05 09:35:00|35719.2|35699.2|35729.5|35709.5|35732.2|35712.2|35712.8|35692.8|427
1707126000000|2024-02-05 09:40:00|35729.4|35709.4|35729.1|35709.1|35729.9|35709.9|35722|35702|391
1707126300000|2024-02-05 09:45:00|35726.7|35706.7|35745.1|35725.1|35752.6|35732.6|35720.8|35700.8|435
1707126600000|2024-02-05 09:50:00|35745|35725|35771.1|35751.1|35772.1|35752.1|35744.6|35724.6|564
1707126900000|2024-02-05 09:55:00|35769.8|35749.8|35780.9|35760.9|35782.4|35762.4|35765|35745|492
1707127200000|2024-02-05 10:00:00|35782.3|35762.3|35784.6|35764.6|35787.1|35767.1|35774.1|35754.1|453
1707127500000|2024-02-05 10:05:00|35784.7|35764.7|35765.5|35745.5|35784.7|35764.7|35758.7|35738.7|464
1707127800000|2024-02-05 10:10:00|35764.6|35744.6|35781.3|35761.3|35786.1|35766.1|35763.1|35743.1|488
1707128100000|2024-02-05 10:15:00|35781.1|35761.1|35816.9|35796.9|35823.2|35803.2|35770.7|35750.7|413
1707128400000|2024-02-05 10:20:00|35817|35797|35805.2|35785.2|35817.6|35797.6|35791.7|35771.7|493
1707128700000|2024-02-05 10:25:00|35805.1|35785.1|35807.5|35787.5|35840.8|35820.8|35802.4|35782.4|455
1707129000000|2024-02-05 10:30:00|35807.4|35787.4|35788.7|35768.7|35808.6|35788.6|35788.1|35768.1|437
1707129300000|2024-02-05 10:35:00|35788.8|35768.8|35805.1|35785.1|35805.6|35785.6|35779.9|35759.9|432
1707129600000|2024-02-05 10:40:00|35805.3|35785.3|35805.6|35785.6|35810.3|35790.3|35793.7|35773.7|447
1707129900000|2024-02-05 10:45:00|35805.9|35785.9|35794.8|35774.8|35813|35793|35790.4|35770.4|340
1707130200000|2024-02-05 10:50:00|35795|35775|35793.3|35773.3|35800.5|35780.5|35789|35769|302
1707130500000|2024-02-05 10:55:00|35792.9|35772.9|35788.5|35768.5|35796.8|35776.8|35786|35766|417
1707130800000|2024-02-05 11:00:00|35788.4|35768.4|35787|35767|35797.1|35777.1|35784|35764|488
1707131100000|2024-02-05 11:05:00|35786.9|35766.9|35787.4|35767.4|35802.1|35782.1|35781.7|35761.7|366
1707131400000|2024-02-05 11:10:00|35787.1|35767.1|35791.8|35771.8|35793|35773|35780.7|35760.7|336
1707131700000|2024-02-05 11:15:00|35792|35772|35795.5|35775.5|35809.8|35789.8|35792|35772|328
1707132000000|2024-02-05 11:20:00|35795.3|35775.3|35790.3|35770.3|35796.2|35776.2|35787.3|35767.3|326
1707132300000|2024-02-05 11:25:00|35790.1|35770.1|35777.2|35757.2|35792.4|35772.4|35769.3|35749.3|384
1707132600000|2024-02-05 11:30:00|35777.1|35757.1|35803.8|35783.8|35805|35785|35776.1|35756.1|383
1707132900000|2024-02-05 11:35:00|35804.6|35784.6|35801.8|35781.8|35823.8|35803.8|35801.7|35781.7|421
1707133200000|2024-02-05 11:40:00|35802|35782|35775|35755|35802|35782|35775|35755|472
1707133500000|2024-02-05 11:45:00|35775.4|35755.4|35772.3|35752.3|35778.9|35758.9|35762.6|35742.6|414
1707133800000|2024-02-05 11:50:00|35772.9|35752.9|35785.2|35765.2|35793.8|35773.8|35766.8|35746.8|476
1707134100000|2024-02-05 11:55:00|35785.3|35765.3|35805.9|35785.9|35815.6|35795.6|35784.8|35764.8|422
1707134400000|2024-02-05 12:00:00|35805.3|35785.3|35819.7|35799.7|35819.7|35799.7|35790.5|35770.5|431
1707134700000|2024-02-05 12:05:00|35819.6|35799.6|35834.2|35814.2|35836.3|35816.3|35817.5|35797.5|460
1707135000000|2024-02-05 12:10:00|35834|35814|35824.7|35804.7|35836.2|35816.2|35821|35801|363
1707135300000|2024-02-05 12:15:00|35825.1|35805.1|35823.6|35803.6|35855.5|35835.5|35822.8|35802.8|384
1707135600000|2024-02-05 12:20:00|35823.5|35803.5|35814.1|35794.1|35830.8|35810.8|35808.9|35788.9|344
1707135900000|2024-02-05 12:25:00|35814.4|35794.4|35800.7|35780.7|35814.7|35794.7|35798.6|35778.6|381
1707136200000|2024-02-05 12:30:00|35800.8|35780.8|35831.8|35811.8|35833.4|35813.4|35798.5|35778.5|345
1707136500000|2024-02-05 12:35:00|35831.9|35811.9|35837.9|35817.9|35843.2|35823.2|35830.6|35810.6|296
1707136800000|2024-02-05 12:40:00|35837.4|35817.4|35870.8|35850.8|35872|35852|35834.8|35814.8|412
1707137100000|2024-02-05 12:45:00|35870.7|35850.7|35860.4|35840.4|35873.2|35853.2|35859.6|35839.6|416
1707137400000|2024-02-05 12:50:00|35860.1|35840.1|35873.1|35853.1|35873.4|35853.4|35855.3|35835.3|462
1707137700000|2024-02-05 12:55:00|35872.1|35852.1|35858.6|35838.6|35873.4|35853.4|35847.6|35827.6|515
1707138000000|2024-02-05 13:00:00|35859|35839|35858.1|35838.1|35880.5|35860.5|35851.1|35831.1|532
1707138300000|2024-02-05 13:05:00|35858.6|35838.6|35865.4|35845.4|35868.3|35848.3|35854.7|35834.7|424
1707138600000|2024-02-05 13:10:00|35865.5|35845.5|35868.6|35848.6|35875.4|35855.4|35858|35838|392
1707138900000|2024-02-05 13:15:00|35868|35848|35874.4|35854.4|35877.7|35857.7|35866.8|35846.8|553
1707139200000|2024-02-05 13:20:00|35874.3|35854.3|35908.3|35888.3|35924.5|35904.5|35873.4|35853.4|535
1707139500000|2024-02-05 13:25:00|35908.1|35888.1|35897.1|35877.1|35908.2|35888.2|35894.5|35874.5|486
1707139800000|2024-02-05 13:30:00|35896.9|35876.9|35900.2|35880.2|35900.9|35880.9|35888.1|35868.1|455
1707140100000|2024-02-05 13:35:00|35900.6|35880.6|35913.2|35893.2|35917.7|35897.7|35896.8|35876.8|398
1707140400000|2024-02-05 13:40:00|35913.9|35893.9|35936.2|35916.2|35946.9|35926.9|35913.9|35893.9|483
1707140700000|2024-02-05 13:45:00|35936.1|35916.1|35916.5|35896.5|35955.5|35935.5|35910.4|35890.4|501
1707141000000|2024-02-05 13:50:00|35916.2|35896.2|35935.1|35915.1|35940|35920|35916.2|35896.2|524
1707141300000|2024-02-05 13:55:00|35935.4|35915.4|35967.2|35947.2|35973.4|35953.4|35932.3|35912.3|547
1707141600000|2024-02-05 14:00:00|35967.3|35947.3|35929.5|35909.5|35967.9|35947.9|35929.5|35909.5|525
1707141900000|2024-02-05 14:05:00|35929.4|35909.4|35915.2|35895.2|35932.5|35912.5|35912.9|35892.9|407
1707142200000|2024-02-05 14:10:00|35915.1|35895.1|35909.5|35889.5|35922.4|35902.4|35908.4|35888.4|443
1707142500000|2024-02-05 14:15:00|35909.2|35889.2|35915.1|35895.1|35916.4|35896.4|35907.6|35887.6|350
1707142800000|2024-02-05 14:20:00|35915.2|35895.2|35926.4|35906.4|35937.9|35917.9|35914.5|35894.5|332
1707143100000|2024-02-05 14:25:00|35926.5|35906.5|35914|35894|35926.7|35906.7|35902|35882|373
1707143400000|2024-02-05 14:30:00|35914.1|35894.1|35930.9|35910.9|35931.3|35911.3|35903.8|35883.8|566
1707143700000|2024-02-05 14:35:00|35930.4|35910.4|35957.6|35937.6|35971.2|35951.2|35929.1|35909.1|605
1707144000000|2024-02-05 14:40:00|35957.5|35937.5|35991.5|35941.5|35992|35951.2|35954.3|35934.3|512
1707144300000|2024-02-05 14:45:00|35988.3|35938.3|35947.3|35927.3|35991.4|35946.4|35943|35923|659
1707144600000|2024-02-05 14:50:00|35945.4|35925.4|35970.6|35950.6|35970.6|35950.6|35944.1|35924.1|605
1707144900000|2024-02-05 14:55:00|35971|35951|35974.4|35923.9|35979.6|35959.6|35956.9|35922.8|574
1707145200000|2024-02-05 15:00:00|36009.4|35955.1|36049|36029|36061.8|36041.8|35992.1|35935.5|953
1707145500000|2024-02-05 15:05:00|36048.2|36028.2|36067.9|36047.9|36078.3|36058.3|36036.4|36016.4|899
1707145800000|2024-02-05 15:10:00|36068|36048|36025.6|36005.6|36068|36048|36022.2|36002.2|795
1707146100000|2024-02-05 15:15:00|36025.9|36005.9|36043|36023|36047.6|36027.6|36022.1|36002.1|726
1707146400000|2024-02-05 15:20:00|36043.1|36023.1|36053.7|36033.7|36067|36047|36039.5|36019.5|696
1707146700000|2024-02-05 15:25:00|36053.8|36033.8|36001.1|35981.1|36054.5|36034.5|35998.8|35978.8|692
1707147000000|2024-02-05 15:30:00|36000.1|35980.1|35996.9|35976.9|36009.5|35989.5|35977.8|35957.8|683
1707147300000|2024-02-05 15:35:00|35996.8|35976.8|36029.6|36009.6|36030.3|36010.3|35968.1|35948.1|693
1707147600000|2024-02-05 15:40:00|36029.9|36009.9|36066.1|36046.1|36075.3|36055.3|36029.9|36009.9|621
1707147900000|2024-02-05 15:45:00|36066|36046|36061.1|36041.1|36086.7|36066.7|36060.9|36040.9|527
1707148200000|2024-02-05 15:50:00|36061.4|36041.4|36080|36060|36080.9|36060.9|36038.8|36018.8|658
1707148500000|2024-02-05 15:55:00|36079.9|36059.9|36058.7|36038.7|36082.7|36062.7|36058.2|36038.2|608
1707148800000|2024-02-05 16:00:00|36057.9|36037.9|36054.3|36034.3|36065.4|36045.4|36049.9|36029.9|443
1707149100000|2024-02-05 16:05:00|36054|36034|36055.9|36035.9|36056.4|36036.4|36041.7|36021.7|400
1707149400000|2024-02-05 16:10:00|36056.1|36036.1|36060.2|36040.2|36062.1|36042.1|36054.1|36034.1|399
1707149700000|2024-02-05 16:15:00|36060.1|36040.1|36055.3|36035.3|36061.4|36041.4|36051.6|36031.6|377
1707150000000|2024-02-05 16:20:00|36054.8|36034.8|36051.7|36031.7|36057.4|36037.4|36044.2|36024.2|397
1707150300000|2024-02-05 16:25:00|36051.4|36031.4|36039.8|36019.8|36053|36033|36032.9|36012.9|463
1707150600000|2024-02-05 16:30:00|36039.4|36019.4|36029.9|36009.9|36040.6|36020.6|36029|36009|400
1707150900000|2024-02-05 16:35:00|36030|36010|36019.2|35999.2|36034.8|36014.8|36013.6|35993.6|427
1707151200000|2024-02-05 16:40:00|36019.6|35999.6|36041.7|36021.7|36044.5|36024.5|36019.6|35999.6|470
1707151500000|2024-02-05 16:45:00|36042.1|36022.1|36032.3|36012.3|36043.9|36023.9|36031.5|36011.5|347
1707151800000|2024-02-05 16:50:00|36032.4|36012.4|36020.4|36000.4|36033.5|36013.5|36018.7|35998.7|340
1707152100000|2024-02-05 16:55:00|36020.6|36000.6|36009|35989|36020.8|36000.8|36007.3|35987.3|345
1707152400000|2024-02-05 17:00:00|36009.4|35989.4|36007.7|35987.7|36027.4|35992.8|36007.1|35973.1|425
1707152700000|2024-02-05 17:05:00|36008.6|35988.6|36005.9|35985.9|36012|35992|36005.4|35985.4|553
1707153000000|2024-02-05 17:10:00|36006|35986|36041.5|35991.5|36042.7|35995.6|36005.7|35980|470
1707153300000|2024-02-05 17:15:00|36041.2|35991.2|36016.2|35996.2|36042|36004.9|36014.4|35986.5|353
1707153600000|2024-02-05 17:20:00|36016.1|35996.1|35997.2|35977.2|36016.4|35996.4|35996.8|35976.8|405
1707153900000|2024-02-05 17:25:00|35997.4|35977.4|35991.7|35971.7|36000.8|35980.8|35988|35968|335
1707154200000|2024-02-05 17:30:00|35991.5|35971.5|35959.8|35939.8|35991.5|35971.5|35959|35939|466
1707154500000|2024-02-05 17:35:00|35960|35940|35968.3|35948.3|35972|35952|35956.5|35936.5|396
1707154800000|2024-02-05 17:40:00|35968.1|35948.1|35968.7|35948.7|35973.8|35953.8|35967.2|35947.2|220
1707155100000|2024-02-05 17:45:00|35969.5|35949.5|35962.2|35942.2|35971.9|35951.9|35960.5|35940.5|344
1707155400000|2024-02-05 17:50:00|35961.5|35941.5|35962.4|35942.4|35968.1|35948.1|35958.9|35938.9|353
1707155700000|2024-02-05 17:55:00|35962.5|35942.5|35989.5|35969.5|35990.3|35970.3|35959.1|35939.1|301
1707156000000|2024-02-05 18:00:00|35989.4|35969.4|35985.1|35965.1|35993.9|35973.9|35985.1|35965.1|385
1707156300000|2024-02-05 18:05:00|35985.2|35965.2|35989.5|35969.5|35993|35973|35983.5|35963.5|287
1707156600000|2024-02-05 18:10:00|35989.4|35969.4|35977.2|35957.2|35990.7|35970.7|35974.2|35954.2|275
1707156900000|2024-02-05 18:15:00|35977.3|35957.3|35974.6|35954.6|35984.5|35964.5|35974.5|35954.5|210
1707157200000|2024-02-05 18:20:00|35974.9|35954.9|35981.1|35961.1|35982.6|35962.6|35972.1|35952.1|242
1707157500000|2024-02-05 18:25:00|35981|35961|35981.9|35961.9|35981.9|35961.9|35973.7|35953.7|208
1707157800000|2024-02-05 18:30:00|35981.7|35961.7|35974.7|35954.7|35981.9|35961.9|35972.5|35952.5|207
1707158100000|2024-02-05 18:35:00|35974.6|35954.6|35973.6|35953.6|35980.6|35960.6|35969.7|35949.7|412
1707158400000|2024-02-05 18:40:00|35973.3|35953.3|35979.8|35959.8|35980.2|35960.2|35969.3|35949.3|316
1707158700000|2024-02-05 18:45:00|35979.9|35959.9|35971.7|35951.7|35980.9|35960.9|35970.5|35950.5|233
1707159000000|2024-02-05 18:50:00|35971.1|35951.1|35985.3|35965.3|35996.3|35976.3|35970.8|35950.8|277
1707159300000|2024-02-05 18:55:00|35985.2|35965.2|35983.8|35963.8|35985.9|35965.9|35973.8|35953.8|442
1707159600000|2024-02-05 19:00:00|35984.1|35964.1|35981.6|35961.6|35986.8|35966.8|35981.1|35961.1|264
1707159900000|2024-02-05 19:05:00|35981.2|35961.2|35975.4|35955.4|35982.1|35962.1|35973.4|35953.4|231
1707160200000|2024-02-05 19:10:00|35975.3|35955.3|35978.7|35958.7|35980.3|35960.3|35974.3|35954.3|204
1707160500000|2024-02-05 19:15:00|35979.3|35959.3|35987.5|35967.5|35990.6|35970.6|35977|35957|291
1707160800000|2024-02-05 19:20:00|35987.3|35967.3|35996.7|35946.7|36002.5|35968|35987.3|35945.9|230
1707161100000|2024-02-05 19:25:00|35996.6|35946.6|35983.2|35963.2|36001.4|35965.8|35979.7|35943.5|331
1707161400000|2024-02-05 19:30:00|35983.3|35963.3|35980.8|35960.8|35985.2|35965.2|35978.9|35958.9|210
1707161700000|2024-02-05 19:35:00|35980.6|35960.6|35984.9|35964.9|35986.3|35966.3|35979.3|35959.3|218
1707162000000|2024-02-05 19:40:00|35984.8|35964.8|35988|35968|35988|35968|35981.9|35961.9|205
1707162300000|2024-02-05 19:45:00|35987.7|35967.7|35981.9|35961.9|35988.3|35968.3|35981.7|35961.7|173
1707162600000|2024-02-05 19:50:00|35981.7|35961.7|35986.3|35966.3|35986.6|35966.6|35979.7|35959.7|203
1707162900000|2024-02-05 19:55:00|35987.2|35967.2|36005.4|35955.4|36006.4|35971.9|35985.1|35952.9|287
1707163200000|2024-02-05 20:00:00|36005.6|35955.6|36012.4|35962.4|36012.8|35962.8|36003.5|35953.5|268
1707163500000|2024-02-05 20:05:00|36012.5|35962.5|36012.3|35962.3|36012.8|35962.8|36009.1|35959.1|191
1707163800000|2024-02-05 20:10:00|36012.2|35962.2|36021.2|35971.2|36026.5|35976.5|36011.8|35961.8|201
1707164100000|2024-02-05 20:15:00|36021|35971|36024.1|35974.1|36029.9|35979.9|36018.2|35968.2|351
1707164400000|2024-02-05 20:20:00|36024|35974|36025.8|35975.8|36030.6|35980.6|36023.9|35973.9|217
1707164700000|2024-02-05 20:25:00|36025.7|35975.7|36023|35973|36025.7|35975.7|36020.9|35970.9|158
1707165000000|2024-02-05 20:30:00|36022.9|35972.9|36027.6|35977.6|36030.4|35980.4|36022.9|35972.9|222
1707165300000|2024-02-05 20:35:00|36027.7|35977.7|36024.3|35974.3|36027.7|35977.7|36023.7|35973.7|185
1707165600000|2024-02-05 20:40:00|36024.1|35974.1|36020.8|35970.8|36024.6|35974.6|36019.3|35969.3|182
1707165900000|2024-02-05 20:45:00|36020.7|35970.7|36017.6|35967.6|36020.7|35970.7|36010.5|35960.5|217
1707166200000|2024-02-05 20:50:00|36017.5|35967.5|36024.9|35974.9|36027.9|35977.9|36012.9|35962.9|329
1707166500000|2024-02-05 20:55:00|36025|35975|36024.5|35974.5|36026.2|35976.2|36021.8|35971.8|342
1707166800000|2024-02-05 21:00:00|36024.3|35974.3|36024.8|35974.8|36029.6|35979.6|36021.8|35971.8|254
1707167100000|2024-02-05 21:05:00|36024.9|35974.9|36024.8|35974.8|36025.6|35975.6|36024.3|35974.3|161
1707167400000|2024-02-05 21:10:00|36024.9|35974.9|36025.4|35975.4|36028|35978|36024.2|35974.2|171
1707167700000|2024-02-05 21:15:00|36025.3|35975.3|36024.6|35974.6|36025.5|35990.3|36010.2|35974.2|131
1707168000000|2024-02-05 21:20:00|36024.7|35974.7|36025.5|35975.5|36026.1|35976.1|36023.9|35973.9|143
1707168300000|2024-02-05 21:25:00|36025.6|35975.6|36025.3|35975.3|36027.7|35977.7|36024.7|35974.7|116
1707168600000|2024-02-05 21:30:00|36025.4|35975.4|36023.2|35973.2|36025.9|35975.9|36020.9|35970.9|251
1707168900000|2024-02-05 21:35:00|36023|35973|36021.5|35971.5|36023.1|35973.1|36021.3|35971.3|138
1707169200000|2024-02-05 21:40:00|36021.6|35971.6|36021|35971|36022.1|35972.1|36020|35970|162
1707169500000|2024-02-05 21:45:00|36020.9|35970.9|36016.9|35966.9|36027.2|35971.1|36016.9|35966.9|141
1707169800000|2024-02-05 21:50:00|36017.4|35967.4|36029.2|35968.1|36030.8|35972.9|36017.4|35967.4|289
1707170100000|2024-02-05 21:55:00|36028.7|35968.3|36027|35939.3|36033.3|35972.5|36012|35939.3|374
1707170400000|2024-02-05 22:00:00|36030.2|35936.6|36031.1|35918.2|36043.7|35936.6|36029.9|35917.4|73
1707170700000|2024-02-05 22:05:00|36030.7|35918.4|36037.3|35923.6|36037.5|35925.3|36027.5|35918.2|45
1707171000000|2024-02-05 22:10:00|36037.6|35922.4|36041.4|35928.5|36043.3|35930|36037.1|35921.5|63
1707171300000|2024-02-05 22:15:00|36041.2|35928.6|36052|35932.9|36053.1|35933.2|36041.2|35928.1|162
1707171600000|2024-02-05 22:20:00|36051.1|35932.7|36050.3|35931.7|36052.9|35933.7|36049|35931.4|112
1707171900000|2024-02-05 22:25:00|36050.2|35931.9|36042.2|35935.7|36051.3|35935.7|36041.6|35930.9|104
1707172200000|2024-02-05 22:30:00|36042.1|35935.6|36036.3|35918.1|36042.5|35935.6|36033|35916.5|169
1707172500000|2024-02-05 22:35:00|36036.5|35917.8|36029.4|35925.4|36037.5|35925.4|36029.3|35917.6|74
1707172800000|2024-02-05 22:40:00|36029.3|35925.2|36037.6|35917.6|36038.4|35925.2|36029.2|35917.2|73
1707173100000|2024-02-05 22:45:00|36037.7|35917.7|36030.3|35915.2|36037.9|35919.1|36027.7|35911.1|161
1707173400000|2024-02-05 22:50:00|36030|35915.3|36030.2|35915.7|36031.8|35917.3|36029.7|35914.4|105
1707173700000|2024-02-05 22:55:00|36030.6|35915.9|36014.2|35934.4|36031.2|35934.4|36013.8|35915.7|125
1707174000000|2024-02-05 23:00:00|36013.8|35934|36020.2|35934.9|36026.7|35944.4|36011.7|35924.7|157
1707174300000|2024-02-05 23:05:00|36019.8|35934.8|36010.6|35939.6|36025.5|35941.7|36010.6|35928.4|103
1707174600000|2024-02-05 23:10:00|36010.9|35939.5|36017|35936.1|36017.4|35941.7|36010.9|35934.4|81
1707174900000|2024-02-05 23:15:00|36016.8|35936.2|36012.4|35941.9|36022.4|35942|36011.1|35929.3|90
1707175200000|2024-02-05 23:20:00|36011.6|35941.5|36015.3|35935.7|36021.6|35942.4|36006.6|35927.4|110
1707175500000|2024-02-05 23:25:00|36015.4|35935.6|36018.1|35930.3|36021.5|35941|36009.9|35928.2|121
1707175800000|2024-02-05 23:30:00|36017.9|35930|36010.9|35940.7|36017.9|35942.5|36010.8|35930|151
1707176100000|2024-02-05 23:35:00|36011|35940.9|36021|35943.1|36021.1|35946|36010|35932.2|153
1707176400000|2024-02-05 23:40:00|36021.1|35943|36013|35943.5|36021.5|35946.4|36011.8|35938.7|180
1707176700000|2024-02-05 23:45:00|36012.8|35943.2|36018.2|35941.4|36019.9|35945.1|36011.8|35934.8|144
1707177000000|2024-02-05 23:50:00|36017.9|35941.1|36011.9|35941.6|36020.7|35944.7|36009.5|35934.5|154
1707177300000|2024-02-05 23:55:00|36011.6|35941.3|36029.3|35974.1|36037.6|35976.5|36011.2|35931.3|242
1707177600000|2024-02-06 00:00:00|36029.2|35973.5|36013.7|35963.7|36029.3|35975.3|36013.7|35956.8|289
1707177900000|2024-02-06 00:05:00|36017|35964|36018.8|35960.6|36026.4|35967.7|36012.5|35955.5|363
1707178200000|2024-02-06 00:10:00|36018.9|35960.9|36020.8|35963.3|36021.9|35968.6|36014.3|35960.2|198
1707178500000|2024-02-06 00:15:00|36020.5|35962.9|36018|35964.5|36021.2|35967.9|36014.1|35960.5|239
1707178800000|2024-02-06 00:20:00|36017.9|35964.3|36019.7|35962.4|36021.7|35969.1|36016.7|35961.3|228
1707179100000|2024-02-06 00:25:00|36019.9|35962.1|36021.1|35965.7|36021.6|35966.2|36016.4|35959.3|205
1707179400000|2024-02-06 00:30:00|36020.8|35966.5|36017.6|35963.9|36021.4|35969.3|36016.1|35963.1|225
1707179700000|2024-02-06 00:35:00|36016.8|35963.1|36009.3|35959.3|36020|35966.9|36008.8|35958.8|162
1707180000000|2024-02-06 00:40:00|36012.1|35960|36011.2|35961.2|36015.1|35962.9|36009|35959|179
1707180300000|2024-02-06 00:45:00|36011.1|35961.1|35993.1|35941.2|36011.6|35961.2|35991.5|35939|535
1707180600000|2024-02-06 00:50:00|35993.5|35941.6|35993.8|35943.8|36005|35952.1|35989.8|35939.8|649
1707180900000|2024-02-06 00:55:00|35994.4|35944.4|35994.9|35944.9|36002|35950.9|35992.2|35940.5|584
1707181200000|2024-02-06 01:00:00|35994.8|35944.8|35991.9|35939.9|36000.2|35946.7|35987.1|35935.2|656
1707181500000|2024-02-06 01:05:00|35991.7|35940.3|35992.3|35942.3|36001.4|35949.9|35987|35935.3|694
1707181800000|2024-02-06 01:10:00|35991.6|35941.6|36001.5|35951.2|36003.9|35953.9|35988.8|35936.1|496
1707182100000|2024-02-06 01:15:00|36001.6|35951.4|36007.1|35957.1|36010.4|35960|35997.5|35947.4|592
1707182400000|2024-02-06 01:20:00|36008.3|35958.3|36008.6|35958.6|36014|35964|36005.3|35955.3|542
1707182700000|2024-02-06 01:25:00|36008.8|35958.8|36006.3|35956.3|36014.1|35964.1|36004.9|35954.9|577
1707183000000|2024-02-06 01:30:00|36005.7|35955.7|36004.8|35954.8|36008|35958|36000.2|35950.2|653
1707183300000|2024-02-06 01:35:00|36004.9|35954.9|36010.4|35960.4|36012.4|35962.4|36003.8|35953.8|586
1707183600000|2024-02-06 01:40:00|36009.5|35959.5|36013.8|35963.8|36019.9|35969.9|36009.5|35959.5|465
1707183900000|2024-02-06 01:45:00|36014.9|35964.9|36002.6|35952.6|36015.3|35965.3|36001.5|35951.5|525
1707184200000|2024-02-06 01:50:00|36002.7|35952.7|36002.7|35952.7|36006.3|35956.3|35999.8|35949.8|474
1707184500000|2024-02-06 01:55:00|36002.6|35952.6|36005|35955|36006.2|35956.2|35999.7|35949.7|468
1707184800000|2024-02-06 02:00:00|36005.1|35955.1|36005.2|35955.2|36008.9|35958.9|36002.8|35952.8|441
1707185100000|2024-02-06 02:05:00|36005.1|35955.1|36000.5|35950.5|36007.2|35957.2|35999.2|35949.2|374
1707185400000|2024-02-06 02:10:00|36000.6|35950.6|36008.3|35958.3|36011|35961|36000.6|35950.6|332
1707185700000|2024-02-06 02:15:00|36008.2|35958.2|36006|35956|36008.9|35958.9|36004.1|35954.1|314
1707186000000|2024-02-06 02:20:00|36006.2|35956.2|36006.4|35956.4|36009.2|35959.2|36004.2|35954.2|330
1707186300000|2024-02-06 02:25:00|36006.6|35956.6|36006.1|35956.1|36007.8|35957.8|36002.6|35952.6|313
1707186600000|2024-02-06 02:30:00|36005.9|35955.9|36005.4|35955.4|36007.2|35957.2|36003.2|35953.2|316
1707186900000|2024-02-06 02:35:00|36005.3|35955.3|35995.4|35945.4|36006.1|35956.1|35993.6|35943.6|403
1707187200000|2024-02-06 02:40:00|35995.5|35945.5|35991.3|35941.3|35995.5|35945.5|35988.4|35938.4|305
1707187500000|2024-02-06 02:45:00|35991.2|35941.2|35996.2|35946.2|35997.2|35947.2|35988.8|35938.8|253
1707187800000|2024-02-06 02:50:00|35996.6|35946.6|35995.4|35945.4|35997.4|35947.4|35993.9|35943.9|239
1707188100000|2024-02-06 02:55:00|35995.5|35945.5|36001.3|35951.3|36002.9|35952.9|35993.3|35943.3|415
1707188400000|2024-02-06 03:00:00|36001|35951|35997.1|35947.1|36003.3|35953.3|35996.8|35946.8|364
1707188700000|2024-02-06 03:05:00|35997|35947|36000.4|35950.4|36002.7|35952.7|35996.6|35946.6|309
1707189000000|2024-02-06 03:10:00|35998.9|35948.9|35999.8|35949.8|36002.3|35952.3|35995.8|35945.8|316
1707189300000|2024-02-06 03:15:00|35999.1|35949.1|35994.7|35944.7|36002.1|35952.1|35993.1|35943.1|411
1707189600000|2024-02-06 03:20:00|35994.8|35944.8|35997.3|35947.3|35999|35949|35992.7|35942.7|262
1707189900000|2024-02-06 03:25:00|35997.2|35947.2|36001.7|35947.3|36003.4|35954.7|35995.2|35945.2|348
1707190200000|2024-02-06 03:30:00|35997.8|35946|35996.3|35942.6|36007.4|35949.5|35995|35936|472
1707190500000|2024-02-06 03:35:00|35996.2|35942.4|35998|35948|35999.9|35948.3|35993.6|35941.2|401
1707190800000|2024-02-06 03:40:00|35998.1|35948.1|36003.2|35953.2|36005.7|35955.7|35997.7|35947.7|325
1707191100000|2024-02-06 03:45:00|36003.5|35953.5|36006.1|35956.1|36008.2|35958.2|35999.9|35949.9|349
1707191400000|2024-02-06 03:50:00|36005.1|35955.1|36004.2|35954.2|36008.9|35958.9|36003.1|35953.1|302
1707191700000|2024-02-06 03:55:00|36004.3|35954.3|36005.7|35955.7|36007.5|35957.5|36001.1|35951.1|322
1707192000000|2024-02-06 04:00:00|36005.6|35955.6|36003.4|35953.4|36007.9|35957.9|36001.5|35951.5|311
1707192300000|2024-02-06 04:05:00|36003.3|35953.3|36003.3|35953.3|36005.5|35955.5|36000.1|35950.1|245
1707192600000|2024-02-06 04:10:00|36003.8|35953.8|36006.8|35956.8|36008.1|35958.1|36000.8|35950.8|291
1707192900000|2024-02-06 04:15:00|36006.7|35956.7|35994.6|35944.6|36008.9|35958.9|35994.6|35944.6|372
1707193200000|2024-02-06 04:20:00|35994.7|35944.7|35996.9|35946.9|36000.3|35950.3|35994|35944|358
1707193500000|2024-02-06 04:25:00|35996.8|35946.8|35981.8|35931.8|35999.3|35949.3|35981.5|35931.5|378
1707193800000|2024-02-06 04:30:00|35981.5|35931.5|35989.1|35939.1|35992.2|35942.2|35981.5|35931.5|256
1707194100000|2024-02-06 04:35:00|35989.2|35939.2|35989.9|35939.9|35993.4|35943.4|35988.6|35938.6|316
1707194400000|2024-02-06 04:40:00|35989.8|35939.8|35987.8|35937.8|35991.3|35941.3|35984.5|35934.5|246
1707194700000|2024-02-06 04:45:00|35987.9|35937.9|35986.3|35936.3|35990.4|35940.4|35981.6|35931.6|244
1707195000000|2024-02-06 04:50:00|35986.2|35936.2|35984.6|35934.6|35988.6|35938.6|35983.6|35933.6|246
1707195300000|2024-02-06 04:55:00|35984.5|35934.5|35983.4|35932.9|35992|35942|35983.3|35932.7|349
1707195600000|2024-02-06 05:00:00|35983.9|35933.5|35985.7|35935.7|35986.3|35936.3|35978.5|35927.7|478
1707195900000|2024-02-06 05:05:00|35985.6|35935.6|35980|35930|35989.7|35939.7|35975.1|35925.1|365
1707196200000|2024-02-06 05:10:00|35982.8|35932.8|35985|35935|35986.8|35936.8|35972.8|35922.8|441
1707196500000|2024-02-06 05:15:00|35985.2|35935.2|35979.1|35929.1|35989.6|35939.6|35978.4|35928.4|435
1707196800000|2024-02-06 05:20:00|35979|35929|35977.5|35927.5|35984.3|35934.3|35971.4|35921.4|547
1707197100000|2024-02-06 05:25:00|35977.4|35927.4|35974.1|35924.1|35981.3|35931.3|35970.9|35920.9|419
1707197400000|2024-02-06 05:30:00|35974|35924|35969.4|35919.4|35975.8|35925.8|35965.7|35915.7|382
1707197700000|2024-02-06 05:35:00|35969.2|35919.2|35968|35918|35974.5|35923.6|35962.7|35912.7|643
1707198000000|2024-02-06 05:40:00|35968.2|35918.2|35962.8|35912.4|35969.9|35918.2|35958.6|35908.6|680
1707198300000|2024-02-06 05:45:00|35962.6|35915.5|35967|35917|35969.3|35919.3|35959.9|35908.5|601
1707198600000|2024-02-06 05:50:00|35967.1|35917.1|35964.9|35914.9|35970.5|35920.5|35961.4|35911.4|448
1707198900000|2024-02-06 05:55:00|35965|35915|35967.3|35914.1|35969.6|35919.1|35958.2|35907.1|679
1707199200000|2024-02-06 06:00:00|35967.4|35914.7|35973.9|35923.9|35977.2|35927.2|35964.6|35914.6|423
1707199500000|2024-02-06 06:05:00|35974.3|35924.3|35981|35931|35984|35934|35967.3|35917.3|409
1707199800000|2024-02-06 06:10:00|35980.2|35930.2|35974.4|35924.4|35980.2|35930.2|35967.7|35917.7|414
1707200100000|2024-02-06 06:15:00|35974.3|35924.3|35975.4|35925.4|35982.1|35932.1|35971.4|35921.4|355
1707200400000|2024-02-06 06:20:00|35975.5|35925.5|35976|35926|35979.7|35929.7|35971.1|35921.1|287
1707200700000|2024-02-06 06:25:00|35975.7|35925.7|35984.9|35934.9|35985.5|35935.5|35972.2|35922.2|350
1707201000000|2024-02-06 06:30:00|35985|35935|35986.4|35936.4|35988.6|35938.6|35982.8|35932.8|333
1707201300000|2024-02-06 06:35:00|35986.7|35936.7|35985.8|35935.8|35992.4|35942.4|35982.9|35932.9|316
1707201600000|2024-02-06 06:40:00|35986.1|35936.1|35978.1|35928.1|35986.1|35936.1|35973.2|35923.2|293
1707201900000|2024-02-06 06:45:00|35978.2|35928.2|35979.9|35929.9|35981.6|35931.6|35977.6|35927.6|145
1707202200000|2024-02-06 06:50:00|35979.8|35929.8|35967|35917|35979.8|35929.8|35965.9|35915.9|248
1707202500000|2024-02-06 06:55:00|35967.7|35917.7|35974|35923.7|35978.6|35928.6|35964.5|35914.5|388
1707202800000|2024-02-06 07:00:00|35973.9|35923.9|35882.4|35832.4|35973.9|35923.9|35882.4|35832.4|633
1707203100000|2024-02-06 07:05:00|35882.6|35832.6|35865.5|35815.5|35891.4|35856.2|35861.6|35811.6|595
1707203400000|2024-02-06 07:10:00|35866.5|35816.5|35864.4|35814.4|35872.2|35837.6|35838.9|35803.9|471
1707203700000|2024-02-06 07:15:00|35864.2|35814.2|35855.9|35805.9|35865.9|35815.9|35852.5|35802.5|374
1707204000000|2024-02-06 07:20:00|35855.6|35805.6|35905.3|35855.3|35910.1|35860.1|35855.6|35805.6|522
1707204300000|2024-02-06 07:25:00|35905.6|35855.6|35919.4|35869.4|35920.5|35870.5|35899.7|35849.7|503
1707204600000|2024-02-06 07:30:00|35921.1|35864.9|35935.9|35915.9|35952.6|35926.5|35895.4|35855.3|645
1707204900000|2024-02-06 07:35:00|35936|35916|35921.3|35901.3|35939.1|35919.1|35920.6|35900.6|495
1707205200000|2024-02-06 07:40:00|35920.6|35900.6|35918.7|35898.7|35931.3|35911.3|35915.2|35895.2|488
1707205500000|2024-02-06 07:45:00|35918.6|35898.6|35919.8|35899.8|35920.8|35900.8|35901|35881|469
1707205800000|2024-02-06 07:50:00|35919.9|35899.9|35935|35915|35935.8|35915.8|35915.4|35895.4|437
1707206100000|2024-02-06 07:55:00|35935.2|35915.2|35979.2|35959.2|35979.5|35959.5|35935.2|35915.2|627
1707206400000|2024-02-06 08:00:00|35979.6|35959.6|36013.6|35993.6|36015.2|35995.2|35960.2|35940.2|666
1707206700000|2024-02-06 08:05:00|36013.7|35993.7|36010.8|35990.8|36022|36002|36003|35983|586
1707207000000|2024-02-06 08:10:00|36010.7|35990.7|36004.5|35984.5|36023.7|36003.7|36001.1|35981.1|599
1707207300000|2024-02-06 08:15:00|36004.4|35984.4|36001|35981|36010.3|35990.3|36000|35980|531
1707207600000|2024-02-06 08:20:00|36001.1|35981.1|35980.1|35960.1|36005.7|35985.7|35972.8|35952.8|542
1707207900000|2024-02-06 08:25:00|35980.4|35960.4|35975.6|35955.6|35981.1|35961.1|35961.8|35941.8|541
1707208200000|2024-02-06 08:30:00|35976.3|35956.3|35957|35937|35986.3|35966.3|35956.4|35936.4|474
1707208500000|2024-02-06 08:35:00|35956.9|35936.9|35938.1|35918.1|35968.3|35948.3|35937.5|35917.5|477
1707208800000|2024-02-06 08:40:00|35938.2|35918.2|35971.6|35951.6|35976.8|35956.8|35937.8|35917.8|433
1707209100000|2024-02-06 08:45:00|35971.8|35951.8|36001.1|35981.1|36004.7|35984.7|35971.7|35951.7|477
1707209400000|2024-02-06 08:50:00|36001.4|35981.4|36010.6|35990.6|36012.1|35992.1|35997.1|35977.1|478
1707209700000|2024-02-06 08:55:00|36010.7|35990.7|36040.5|36020.5|36041|36021|36005.4|35985.4|482
1707210000000|2024-02-06 09:00:00|36040.4|36020.4|36011.4|35991.4|36045.3|36025.3|36009.5|35989.5|555
1707210300000|2024-02-06 09:05:00|36011.7|35991.7|36016.3|35996.3|36018.3|35998.3|35997|35977|476
1707210600000|2024-02-06 09:10:00|36016.7|35996.7|36023.1|36003.1|36040.6|36020.6|36016|35996|440
1707210900000|2024-02-06 09:15:00|36023.2|36003.2|36037.5|36017.5|36037.7|36017.7|36023.1|36003.1|319
1707211200000|2024-02-06 09:20:00|36037.6|36017.6|36047.2|36027.2|36051.7|36031.7|36037.4|36017.4|368
1707211500000|2024-02-06 09:25:00|36047.1|36027.1|36044.6|36024.6|36047.7|36027.7|36039.8|36019.8|259
1707211800000|2024-02-06 09:30:00|36044.4|36024.4|36026.5|36006.5|36048.7|36028.7|36026.5|36006.5|444
1707212100000|2024-02-06 09:35:00|36026.6|36006.6|36016.6|35996.6|36029.2|36009.2|36007|35987|450
1707212400000|2024-02-06 09:40:00|36016.5|35996.5|36038.6|36018.6|36039.8|36019.8|36016.4|35996.4|445
1707212700000|2024-02-06 09:45:00|36038.7|36018.7|36041.8|36021.8|36048.1|36028.1|36036.7|36016.7|424
1707213000000|2024-02-06 09:50:00|36041.7|36021.7|36057.3|36037.3|36060.9|36040.9|36041.7|36021.7|411
1707213300000|2024-02-06 09:55:00|36057.9|36037.9|36060.3|36040.3|36088.3|36068.3|36057.4|36037.4|513
1707213600000|2024-02-06 10:00:00|36060.4|36040.4|36053.5|36033.5|36078.5|36058.5|36040.4|36020.4|471
1707213900000|2024-02-06 10:05:00|36053.4|36033.4|36048.7|36028.7|36055|36035|36040.4|36020.4|320
1707214200000|2024-02-06 10:10:00|36049|36029|36048.5|36028.5|36057.7|36037.7|36040.5|36020.5|391
1707214500000|2024-02-06 10:15:00|36049.5|36029.5|36041.1|36021.1|36052.1|36032.1|36038.2|36018.2|368
1707214800000|2024-02-06 10:20:00|36041|36021|36021.6|36001.6|36042.3|36022.3|36021.2|36001.2|225
1707215100000|2024-02-06 10:25:00|36021.7|36001.7|36047.8|36027.8|36049.4|36029.4|36021.4|36001.4|298
1707215400000|2024-02-06 10:30:00|36047.7|36027.7|36049.8|36029.8|36051.8|36031.8|36043.1|36023.1|386
1707215700000|2024-02-06 10:35:00|36049.9|36029.9|36015.5|35995.5|36055.2|36035.2|36015.1|35995.1|381
1707216000000|2024-02-06 10:40:00|36015.4|35995.4|36014.1|35994.1|36021.6|36001.6|35999.4|35979.4|283
1707216300000|2024-02-06 10:45:00|36013.8|35993.8|36026.1|36006.1|36028.4|36008.4|36013.7|35993.7|310
1707216600000|2024-02-06 10:50:00|36026|36006|36014|35994|36028.5|36008.5|36003.4|35983.4|278
1707216900000|2024-02-06 10:55:00|36013.9|35993.9|36025.4|36005.4|36031.7|36011.7|36010.9|35990.9|316
1707217200000|2024-02-06 11:00:00|36025.5|36005.5|36018.1|35998.1|36031.1|36011.1|36015.4|35995.4|350
1707217500000|2024-02-06 11:05:00|36018.5|35998.5|36040.3|36020.3|36041.1|36021.1|36018.5|35998.5|308
1707217800000|2024-02-06 11:10:00|36040.4|36020.4|36046.8|36026.8|36051.3|36031.3|36039.4|36019.4|306
1707218100000|2024-02-06 11:15:00|36046.9|36026.9|36042.9|36022.9|36061.5|36041.5|36042.3|36022.3|360
1707218400000|2024-02-06 11:20:00|36043|36023|36016.3|35996.3|36043.7|36023.7|36014.1|35994.1|333
1707218700000|2024-02-06 11:25:00|36016.4|35996.4|36023.6|36003.6|36024.8|36004.8|36012.1|35992.1|273
1707219000000|2024-02-06 11:30:00|36023.7|36003.7|36013.4|35993.4|36028.9|36008.9|36012|35992|329
1707219300000|2024-02-06 11:35:00|36013.5|35993.5|36027.8|36007.8|36033.3|36013.3|36013.5|35993.5|295
1707219600000|2024-02-06 11:40:00|36027.6|36007.6|36006|35986|36027.6|36007.6|35999.8|35979.8|452
1707219900000|2024-02-06 11:45:00|36006.1|35986.1|36024.6|36004.6|36029.7|36009.7|36002.6|35982.6|459
1707220200000|2024-02-06 11:50:00|36024.5|36004.5|36039|36019|36039.6|36019.6|36020.9|36000.9|502
1707220500000|2024-02-06 11:55:00|36038.7|36018.7|36042.8|36022.8|36042.9|36022.9|36029.3|36009.3|455
1707220800000|2024-02-06 12:00:00|36043.4|36023.4|36077.3|36057.3|36077.4|36057.4|36042.4|36022.4|400
1707221100000|2024-02-06 12:05:00|36077.2|36057.2|36065.4|36045.4|36077.2|36057.2|36060.2|36040.2|379
1707221400000|2024-02-06 12:10:00|36065.1|36045.1|36073.1|36053.1|36074|36054|36053.8|36033.8|369
1707221700000|2024-02-06 12:15:00|36073.5|36053.5|36073.1|36053.1|36074.9|36054.9|36064.9|36044.9|387
1707222000000|2024-02-06 12:20:00|36073.2|36053.2|36084.4|36064.4|36084.4|36064.4|36070.7|36050.7|283
1707222300000|2024-02-06 12:25:00|36084.3|36064.3|36111.3|36091.3|36112.9|36092.9|36083.2|36063.2|373
1707222600000|2024-02-06 12:30:00|36111|36091|36132|36112|36144.4|36124.4|36108.8|36088.8|479
1707222900000|2024-02-06 12:35:00|36131.9|36111.9|36116.5|36096.5|36143|36123|36116.2|36096.2|477
1707223200000|2024-02-06 12:40:00|36116.3|36096.3|36096.6|36076.6|36116.9|36096.9|36096.6|36076.6|365
1707223500000|2024-02-06 12:45:00|36096.5|36076.5|36080.1|36060.1|36096.5|36076.5|36079.6|36059.6|471
1707223800000|2024-02-06 12:50:00|36080.2|36060.2|36071|36051|36081.6|36061.6|36065.5|36045.5|464
1707224100000|2024-02-06 12:55:00|36071.5|36051.5|36061.4|36041.4|36071.5|36051.5|36053.5|36033.5|553
1707224400000|2024-02-06 13:00:00|36061.3|36041.3|36056.4|36036.4|36069.8|36049.8|36048|36028|660
1707224700000|2024-02-06 13:05:00|36056.2|36036.2|36018.2|35998.2|36056.2|36036.2|36014.2|35994.2|670
1707225000000|2024-02-06 13:10:00|36017.9|35997.9|36032.7|36012.7|36040.6|36020.6|36011.5|35991.5|584
1707225300000|2024-02-06 13:15:00|36032.6|36012.6|36038.9|36018.9|36046.3|36026.3|36027.5|36007.5|653
1707225600000|2024-02-06 13:20:00|36039.1|36019.1|36057.2|36037.2|36057.2|36037.2|36039.1|36019.1|601
1707225900000|2024-02-06 13:25:00|36057|36037|36072.6|36052.6|36073|36053|36055.8|36035.8|499
1707226200000|2024-02-06 13:30:00|36072.4|36052.4|36073.4|36053.4|36084.8|36064.8|36061.9|36041.9|421
1707226500000|2024-02-06 13:35:00|36073.3|36053.3|36094.5|36074.5|36096.1|36076.1|36071|36051|435
1707226800000|2024-02-06 13:40:00|36094.3|36074.3|36086.1|36066.1|36094.8|36074.8|36076.6|36056.6|470
1707227100000|2024-02-06 13:45:00|36086.2|36066.2|36072.4|36052.4|36092|36072|36062.3|36042.3|594
1707227400000|2024-02-06 13:50:00|36072.3|36052.3|36073.6|36053.6|36084.5|36064.5|36065.3|36045.3|557
1707227700000|2024-02-06 13:55:00|36073.3|36053.3|36070|36050|36079|36059|36068.6|36048.6|550
1707228000000|2024-02-06 14:00:00|36071.1|36051.1|36046.7|36026.7|36074.6|36054.6|36046.2|36026.2|478
1707228300000|2024-02-06 14:05:00|36046.3|36026.3|36051.8|36031.8|36054.2|36034.2|36036.1|36016.1|494
1707228600000|2024-02-06 14:10:00|36051.6|36031.6|36071.8|36051.8|36085.5|36065.5|36050.4|36030.4|648
1707228900000|2024-02-06 14:15:00|36071.7|36051.7|36098|36078|36104.1|36084.1|36070|36050|636
1707229200000|2024-02-06 14:20:00|36097.9|36077.9|36091.4|36071.4|36106.2|36086.2|36085.7|36065.7|587
1707229500000|2024-02-06 14:25:00|36091.7|36071.7|36094.1|36074.1|36096.5|36076.5|36073|36053|662
1707229800000|2024-02-06 14:30:00|36093.9|36073.9|36072|36052|36093.9|36073.9|36066.4|36046.4|755
1707230100000|2024-02-06 14:35:00|36071.6|36051.6|36085.5|36065.5|36098.1|36078.1|36069.5|36049.5|632
1707230400000|2024-02-06 14:40:00|36085.6|36065.6|36057|36037|36088.2|36068.2|36054|36034|650
1707230700000|2024-02-06 14:45:00|36057.1|36037.1|36019.6|35999.6|36059|36039|36019.5|35999.5|643
1707231000000|2024-02-06 14:50:00|36019.1|35999.1|36009.8|35989.8|36033.2|36013.2|36006|35986|644
1707231300000|2024-02-06 14:55:00|36009.5|35989.5|36012.9|35992.9|36020.7|36000.7|36001.2|35981.2|624
1707231600000|2024-02-06 15:00:00|36012.8|35992.8|36017.6|35997.6|36029|36009|36006.6|35986.6|599
1707231900000|2024-02-06 15:05:00|36018.6|35998.6|35970.7|35950.7|36029.2|36009.2|35970.6|35950.6|578
1707232200000|2024-02-06 15:10:00|35970.3|35950.3|35962.7|35942.7|35982.6|35962.6|35962|35942|563
1707232500000|2024-02-06 15:15:00|35962.6|35942.6|35955.7|35935.7|35978.7|35958.7|35953.3|35933.3|589
1707232800000|2024-02-06 15:20:00|35955.3|35935.3|36010.8|35990.8|36015.3|35995.3|35952|35932|603
1707233100000|2024-02-06 15:25:00|36010.6|35990.6|35992|35972|36010.6|35990.6|35975.5|35955.5|632
1707233400000|2024-02-06 15:30:00|35991.4|35971.4|36011.7|35991.7|36018|35998|35988.4|35968.4|657
1707233700000|2024-02-06 15:35:00|36011.8|35991.8|36006.7|35986.7|36011.8|35991.8|35983.3|35963.3|625
1707234000000|2024-02-06 15:40:00|36006.9|35986.9|35986.7|35966.7|36014.4|35994.4|35980|35960|653
1707234300000|2024-02-06 15:45:00|35986.6|35966.6|35995.2|35975.2|36005.2|35985.2|35977|35957|639
1707234600000|2024-02-06 15:50:00|35994.9|35974.9|35990.6|35970.6|36001.2|35981.2|35983|35963|607
1707234900000|2024-02-06 15:55:00|35991.3|35971.3|35990.5|35970.5|35993.2|35973.2|35978.7|35958.7|558
1707235200000|2024-02-06 16:00:00|35990.6|35970.6|35993.7|35973.7|36003.5|35983.5|35974.5|35954.5|620
1707235500000|2024-02-06 16:05:00|35993.5|35973.5|36010.7|35990.7|36010.7|35990.7|35989.7|35969.7|561
1707235800000|2024-02-06 16:10:00|36009.9|35989.9|36004.7|35984.7|36009.9|35989.9|35987|35967|459
1707236100000|2024-02-06 16:15:00|36004.4|35984.4|36002.4|35982.4|36004.8|35984.8|35996|35976|428
1707236400000|2024-02-06 16:20:00|36002.5|35982.5|35981.8|35961.8|36002.9|35982.9|35974.3|35954.3|506
1707236700000|2024-02-06 16:25:00|35981.3|35961.3|35962.8|35942.8|35983.3|35963.3|35949.9|35929.9|472
1707237000000|2024-02-06 16:30:00|35962.4|35942.4|35961.1|35941.1|35983.5|35950.1|35959.7|35932.6|507
1707237300000|2024-02-06 16:35:00|35961.4|35941.4|35979.4|35929.4|35985|35959.8|35958.5|35929.4|645
1707237600000|2024-02-06 16:40:00|35979.3|35929.3|35952.7|35932.7|35983.4|35948|35950.4|35916.2|500
1707237900000|2024-02-06 16:45:00|35952.5|35932.5|35959.5|35939.5|35973.2|35953.2|35950.7|35918.9|585
1707238200000|2024-02-06 16:50:00|35959.3|35939.3|35962.2|35942.2|35982|35946.3|35956.2|35924.6|560
1707238500000|2024-02-06 16:55:00|35962.4|35942.4|35954.7|35934.7|35980|35947.8|35949.2|35926.2|658
1707238800000|2024-02-06 17:00:00|35954.8|35934.8|35981.8|35931.8|35981.8|35946.8|35954.8|35920.5|637
1707239100000|2024-02-06 17:05:00|35981.9|35931.9|35972.4|35922.4|35982.5|35936.6|35955.1|35920.2|427
1707239400000|2024-02-06 17:10:00|35972.5|35922.5|35956.9|35936.9|35972.5|35943.5|35953.4|35922.5|429
1707239700000|2024-02-06 17:15:00|35957|35937|35953.1|35933.1|35958.8|35938.8|35952.9|35932.9|446
1707240000000|2024-02-06 17:20:00|35953.3|35933.3|35945.6|35925.6|35956.7|35936.7|35945.3|35925.3|462
1707240300000|2024-02-06 17:25:00|35945.5|35925.5|35949.7|35929.7|35950.9|35930.9|35945.5|35925.5|499
1707240600000|2024-02-06 17:30:00|35949.5|35929.5|35958.1|35938.1|35958.6|35938.6|35946.1|35926.1|453
1707240900000|2024-02-06 17:35:00|35958.2|35938.2|35958.1|35938.1|35960.7|35940.7|35955.1|35935.1|319
1707241200000|2024-02-06 17:40:00|35957.9|35937.9|35964.7|35914.7|35970.6|35938.3|35954.7|35914.4|250
1707241500000|2024-02-06 17:45:00|35964.8|35914.8|35962|35912|35969.5|35919.5|35961.6|35911.6|316
1707241800000|2024-02-06 17:50:00|35962.1|35912.1|35956.7|35906.7|35962.6|35912.6|35956.7|35906.7|350
1707242100000|2024-02-06 17:55:00|35956.4|35906.4|35956.4|35906.4|35963.9|35913.9|35952.1|35902.1|436
1707242400000|2024-02-06 18:00:00|35956.5|35906.5|35936.9|35916.9|35958.7|35925.9|35924.3|35891.5|401
1707242700000|2024-02-06 18:05:00|35937.1|35917.1|35945.3|35925.3|35947.1|35927.1|35933|35913|353
1707243000000|2024-02-06 18:10:00|35945.5|35925.5|35944.4|35924.4|35951|35931|35940.4|35920.4|375
1707243300000|2024-02-06 18:15:00|35944.5|35924.5|35963.6|35913.6|35963.7|35926.2|35937.3|35902|273
1707243600000|2024-02-06 18:20:00|35963.9|35913.9|35963.8|35943.8|35977.4|35944.8|35957.9|35913.1|414
1707243900000|2024-02-06 18:25:00|35964|35944|35966.9|35946.9|35986.8|35950.2|35958.7|35931|323
1707244200000|2024-02-06 18:30:00|35966.8|35946.8|35957.7|35937.7|35967|35947|35956.6|35936.6|427
1707244500000|2024-02-06 18:35:00|35957.6|35937.6|35952|35932|35962.5|35942.5|35950.6|35930.6|379
1707244800000|2024-02-06 18:40:00|35951.9|35931.9|35942.9|35922.9|35952.6|35932.6|35941.3|35921.3|303
1707245100000|2024-02-06 18:45:00|35942.7|35922.7|35934|35914|35942.7|35922.7|35933.8|35913.8|266
1707245400000|2024-02-06 18:50:00|35933.9|35913.9|35935.2|35915.2|35938.4|35918.4|35933.8|35913.8|305
1707245700000|2024-02-06 18:55:00|35935.3|35915.3|35947.7|35897.7|35950.8|35917.3|35932|35897.7|353
1707246000000|2024-02-06 19:00:00|35947.8|35897.8|35956.5|35906.5|35959.5|35909.5|35947.6|35897.6|424
1707246300000|2024-02-06 19:05:00|35956.4|35906.4|35951.5|35931.5|35959.3|35933.7|35943.5|35906.4|344
1707246600000|2024-02-06 19:10:00|35951.6|35931.6|35978|35928|35978.2|35933.1|35950.8|35916.5|305
1707246900000|2024-02-06 19:15:00|35978.1|35928.1|35970.8|35920.8|35978.1|35928.1|35970.7|35920.7|388
1707247200000|2024-02-06 19:20:00|35970.7|35920.7|35965.5|35915.5|35972.8|35922.8|35961.8|35911.8|372
1707247500000|2024-02-06 19:25:00|35965.6|35915.6|35973.5|35923.5|35974.4|35924.4|35963.3|35913.3|347
1707247800000|2024-02-06 19:30:00|35973.4|35923.4|35967.3|35917.3|35973.6|35923.6|35965.9|35915.9|274
1707248100000|2024-02-06 19:35:00|35967.2|35917.2|35971.3|35921.3|35975.6|35925.6|35965|35915|393
1707248400000|2024-02-06 19:40:00|35971.1|35921.1|35972.3|35922.3|35977|35927|35970.3|35920.3|339
1707248700000|2024-02-06 19:45:00|35972|35922|35969.5|35919.5|35974.2|35924.2|35969.1|35919.1|237
1707249000000|2024-02-06 19:50:00|35969.4|35919.4|35969.8|35919.8|35971.5|35921.5|35968|35918|261
1707249300000|2024-02-06 19:55:00|35969.9|35919.9|35966.1|35916.1|35970.9|35920.9|35963.8|35913.8|419
1707249600000|2024-02-06 20:00:00|35966|35916|35966.2|35916.2|35966.5|35916.5|35960.7|35910.7|308
1707249900000|2024-02-06 20:05:00|35964.8|35914.8|35946.9|35896.9|35964.8|35914.8|35945.2|35895.2|266
1707250200000|2024-02-06 20:10:00|35946.8|35896.8|35945.4|35895.4|35949.1|35899.1|35943.8|35893.8|277
1707250500000|2024-02-06 20:15:00|35946.4|35896.4|35948.1|35898.1|35950.2|35900.2|35945.1|35895.1|203
1707250800000|2024-02-06 20:20:00|35947.9|35897.9|35952.4|35902.4|35954.6|35904.6|35947.1|35897.1|250
1707251100000|2024-02-06 20:25:00|35952.5|35902.5|35948.6|35898.6|35955|35905|35947.4|35897.4|244
1707251400000|2024-02-06 20:30:00|35949.5|35899.5|35931.1|35911.1|35951.8|35917.7|35931|35894|272
1707251700000|2024-02-06 20:35:00|35931.2|35911.2|35931.4|35911.4|35948|35913.6|35927.5|35892.5|291
1707252000000|2024-02-06 20:40:00|35931.3|35911.3|35946.4|35896.4|35952.5|35917.9|35930.7|35896.4|224
1707252300000|2024-02-06 20:45:00|35946.2|35896.2|35929.4|35909.4|35946.4|35912.8|35928.9|35895|232
1707252600000|2024-02-06 20:50:00|35929.3|35909.3|35925.3|35905.3|35931.8|35911.8|35924|35904|240
1707252900000|2024-02-06 20:55:00|35925.2|35905.2|35933.3|35883.3|35939.3|35905.2|35922.7|35882.2|276
1707253200000|2024-02-06 21:00:00|35933.9|35883.9|35934.5|35884.5|35935.7|35885.7|35931.6|35881.6|216
1707253500000|2024-02-06 21:05:00|35934.4|35884.4|35940.3|35890.3|35942.6|35892.6|35934.3|35884.3|249
1707253800000|2024-02-06 21:10:00|35940.2|35890.2|35938|35888|35940.8|35890.8|35938|35888|121
1707254100000|2024-02-06 21:15:00|35938.2|35888.2|35938.2|35888.2|35940.1|35890.1|35937.2|35887.2|82
1707254400000|2024-02-06 21:20:00|35938.6|35888.6|35939.8|35889.8|35941.2|35891.2|35938.2|35888.2|109
1707254700000|2024-02-06 21:25:00|35940|35890|35940.3|35890.3|35943.4|35893.4|35935|35885|177
1707255000000|2024-02-06 21:30:00|35940.2|35890.2|35939.5|35889.5|35940.2|35890.2|35938.3|35888.3|208
1707255300000|2024-02-06 21:35:00|35939.6|35889.6|35936.9|35886.9|35939.8|35889.8|35935.2|35885.2|164
1707255600000|2024-02-06 21:40:00|35937.1|35887.1|35941.2|35882.6|35946.7|35891.7|35936.4|35882.5|164
1707255900000|2024-02-06 21:45:00|35942.7|35882.2|35943.2|35883.3|35947.8|35885.2|35938.5|35877.3|327
1707256200000|2024-02-06 21:50:00|35943.9|35882.9|35946.1|35880.3|35947.7|35886.3|35940.9|35877|261
1707256500000|2024-02-06 21:55:00|35946|35881.5|35954.7|35860.7|35954.7|35887.9|35943.1|35860.7|364
1707256800000|2024-02-06 22:00:00|35951.6|35859.4|35990.4|35870.4|35990.4|35870.4|35951.6|35849.5|21
1707257100000|2024-02-06 22:05:00|35989.5|35869.5|35994|35874|35994.9|35874.9|35986.8|35866.8|66
1707257400000|2024-02-06 22:10:00|35994.7|35874.7|35991.6|35871.6|35994.9|35874.9|35990.5|35870.5|129
1707257700000|2024-02-06 22:15:00|35991.5|35871.5|35991.8|35871.8|36001.1|35881.1|35991.1|35871.1|157
1707258000000|2024-02-06 22:20:00|35991.5|35871.5|35988.1|35868.1|35991.8|35871.8|35988.1|35868.1|113
1707258300000|2024-02-06 22:25:00|35989.6|35869.6|35990.4|35870.4|35991.9|35871.9|35987.3|35867.3|188
1707258600000|2024-02-06 22:30:00|35990.3|35870.3|35990.6|35870.6|35991.9|35871.9|35988.5|35868.5|123
1707258900000|2024-02-06 22:35:00|35990.9|35870.9|35992.5|35872.5|35993.6|35873.6|35990.3|35870.3|193
1707259200000|2024-02-06 22:40:00|35992.7|35872.7|35994.4|35874.4|35994.8|35874.8|35991|35871|99
1707259500000|2024-02-06 22:45:00|35988.5|35868.5|35987.6|35867.6|36000.6|35880.6|35972.9|35852.9|52
1707259800000|2024-02-06 22:50:00|35987.3|35867.3|36001.3|35881.3|36004.7|35884.7|35986.4|35866.4|77
1707260100000|2024-02-06 22:55:00|36001|35881|35979.3|35879.7|36001.5|35881.5|35979.3|35861.4|80
1707260400000|2024-02-06 23:00:00|35986.5|35880.7|35985.3|35871.4|35993.4|35885.7|35972|35863.6|248
1707260700000|2024-02-06 23:05:00|35984.1|35872.7|35982.2|35878|35988.9|35890.4|35970.8|35868.3|106
1707261000000|2024-02-06 23:10:00|35982.4|35889.5|35970.3|35889.8|35990.4|35890.6|35970.3|35868.9|88
1707261300000|2024-02-06 23:15:00|35970.8|35890.3|35983.5|35877.2|35988.2|35897.7|35969.8|35868.1|59
1707261600000|2024-02-06 23:20:00|35972.7|35896.7|35972.5|35888.1|35990.4|35897.3|35972.2|35868.9|46
1707261900000|2024-02-06 23:25:00|35983.1|35876.8|35982.3|35876.7|35989.7|35888.1|35970.9|35867.9|41
1707262200000|2024-02-06 23:30:00|35978.9|35878.8|35976|35882.1|35983.6|35897|35970.7|35876|103
1707262500000|2024-02-06 23:35:00|35976.2|35882|35981.3|35877.3|35984.4|35888.8|35975.3|35875.3|124
1707262800000|2024-02-06 23:40:00|35981.2|35877.1|35976.9|35885.1|35990.9|35885.1|35975.3|35867.9|135
1707263100000|2024-02-06 23:45:00|35976.8|35885.2|35981|35877.7|35990.1|35889.2|35976|35868.9|128
1707263400000|2024-02-06 23:50:00|35981.3|35877.5|35970|35886.6|35982.2|35887.4|35969.1|35875.2|107
1707263700000|2024-02-06 23:55:00|35971.8|35885.6|35974.7|35881.1|35985.8|35887.9|35968.9|35865.6|93
1707264000000|2024-02-07 00:00:00|35972.3|35881.9|35972.5|35886.8|35981.4|35893.6|35965.2|35871.8|260
1707264300000|2024-02-07 00:05:00|35972.6|35886.9|35971.4|35887.5|35986.2|35895|35964.3|35870.8|725
1707264600000|2024-02-07 00:10:00|35971.5|35887.6|35974.9|35884.5|35979.2|35892.9|35962.5|35873.6|387
1707264900000|2024-02-07 00:15:00|35974.8|35884.4|35975.1|35890.3|35982.5|35897.4|35965.8|35878.7|351
1707265200000|2024-02-07 00:20:00|35975.3|35890.5|35974.3|35885.6|35980.6|35894.6|35968.8|35882.3|315
1707265500000|2024-02-07 00:25:00|35974.4|35885.5|35976|35891|35983.9|35894.9|35966.8|35875.5|391
1707265800000|2024-02-07 00:30:00|35974|35891.5|35961.8|35880.6|35980|35891.5|35959.4|35877|278
1707266100000|2024-02-07 00:35:00|35961.6|35880.4|35955.9|35897.7|35968.7|35900.7|35947.6|35880|478
1707266400000|2024-02-07 00:40:00|35956|35897.1|35937.3|35883.7|35958.5|35899.8|35930.1|35877.5|568
1707266700000|2024-02-07 00:45:00|35937.9|35883.6|35940.2|35884.5|35940.4|35887.9|35933|35878.7|306
1707267000000|2024-02-07 00:50:00|35941.1|35884.9|35950.4|35896|35959.6|35907.4|35934.4|35882.3|449
1707267300000|2024-02-07 00:55:00|35950.3|35895.8|35952.1|35896.5|35954.7|35901|35943.2|35892.6|406
1707267600000|2024-02-07 01:00:00|35952.2|35896.4|35926.2|35876.2|35952.4|35898.4|35924|35872.4|336
1707267900000|2024-02-07 01:05:00|35926.1|35876.1|35915.1|35863.8|35926.2|35876.2|35911.3|35861.3|364
1707268200000|2024-02-07 01:10:00|35915.2|35863.9|35918.7|35865.9|35920.9|35870.1|35914.8|35863.5|282
1707268500000|2024-02-07 01:15:00|35919.1|35866|35918.5|35868.5|35922.5|35871.8|35915.6|35865.4|375
1707268800000|2024-02-07 01:20:00|35918.6|35868.6|35912.4|35862.4|35918.6|35868.6|35911.4|35861.4|382
1707269100000|2024-02-07 01:25:00|35912.5|35862.5|35913.9|35863.9|35917.2|35867.2|35911.1|35861.1|339
1707269400000|2024-02-07 01:30:00|35913.7|35863.7|35916.2|35865|35919.4|35869.4|35912.1|35862.1|444
1707269700000|2024-02-07 01:35:00|35915.2|35865.2|35915.1|35865.1|35919|35869|35911.2|35861.2|376
1707270000000|2024-02-07 01:40:00|35915.3|35865.3|35914.7|35864.7|35917.8|35866.8|35913.8|35863.8|342
1707270300000|2024-02-07 01:45:00|35914.9|35864.9|35908|35856.8|35915.5|35865.3|35907|35856.2|347
1707270600000|2024-02-07 01:50:00|35908.2|35857|35908|35858|35911.6|35861.6|35906.5|35856.5|309
1707270900000|2024-02-07 01:55:00|35908.1|35858.1|35910|35860|35911.6|35861.6|35905.2|35855.2|364
1707271200000|2024-02-07 02:00:00|35909.9|35859.9|35913.3|35863.3|35915.9|35865.5|35908.3|35858.3|320
1707271500000|2024-02-07 02:05:00|35914.3|35864.3|35911.1|35861.1|35914.4|35864.4|35909.5|35859.1|307
1707271800000|2024-02-07 02:10:00|35911.3|35861.3|35907.5|35857.5|35915.1|35865.1|35907.5|35857.5|319
1707272100000|2024-02-07 02:15:00|35907.8|35857.8|35906.6|35856.2|35910.8|35860.3|35905.6|35855.6|251
1707272400000|2024-02-07 02:20:00|35906.5|35856|35907.3|35857.3|35907.8|35857.8|35904.8|35854.8|219
1707272700000|2024-02-07 02:25:00|35907.6|35857.6|35902.4|35852.4|35908|35857.9|35902.3|35852.3|257
1707273000000|2024-02-07 02:30:00|35902.5|35852.5|35905.6|35855.6|35906.8|35856.3|35902.4|35852.4|291
1707273300000|2024-02-07 02:35:00|35905.5|35855.5|35903.7|35853.7|35905.8|35855.8|35900.9|35850.9|266
1707273600000|2024-02-07 02:40:00|35903.6|35853.6|35905.8|35855.8|35908.3|35858.3|35901.9|35851.9|216
1707273900000|2024-02-07 02:45:00|35905.9|35855.9|35906.1|35856.1|35909.8|35859.8|35902.8|35852.8|247
1707274200000|2024-02-07 02:50:00|35906.2|35856.2|35909.1|35859.1|35910|35860|35903.9|35853.9|249
1707274500000|2024-02-07 02:55:00|35909|35859|35909.2|35859.2|35910.1|35860.1|35905.3|35855.3|270
1707274800000|2024-02-07 03:00:00|35909.4|35859.4|35909.4|35859.4|35912.2|35862.2|35904.9|35854.9|227
1707275100000|2024-02-07 03:05:00|35908.6|35858.6|35906.8|35856.6|35910.4|35860.1|35904.6|35854.6|245
1707275400000|2024-02-07 03:10:00|35906.1|35856.5|35901.1|35851.1|35907.4|35857.4|35900.7|35850.7|267
1707275700000|2024-02-07 03:15:00|35899.7|35849.7|35899|35849|35904.3|35854.3|35897.6|35847.6|192
1707276000000|2024-02-07 03:20:00|35898.9|35848.9|35905.8|35855.8|35907.3|35857.3|35898.6|35848.6|213
1707276300000|2024-02-07 03:25:00|35905.2|35855.2|35906.9|35856.9|35910.5|35860.5|35905.2|35855.2|178
1707276600000|2024-02-07 03:30:00|35907|35857|35912.8|35862.8|35913.6|35863.6|35905.5|35855.5|186
1707276900000|2024-02-07 03:35:00|35912.5|35862.5|35917.1|35867.1|35917.1|35867.1|35907.4|35857.4|173
1707277200000|2024-02-07 03:40:00|35917|35867|35914.5|35864.5|35918|35868|35914.3|35864.3|137
1707277500000|2024-02-07 03:45:00|35915.6|35865.6|35918.3|35868.3|35919.4|35869.4|35914.3|35864.3|145
1707277800000|2024-02-07 03:50:00|35918.4|35868.4|35921.8|35871.8|35922.8|35872.8|35916.5|35866.5|160
1707278100000|2024-02-07 03:55:00|35921.7|35871.7|35924.4|35874.4|35926.8|35876.8|35918.8|35868.8|173
1707278400000|2024-02-07 04:00:00|35924.5|35874.5|35928|35878|35930|35879.9|35923.4|35873.4|220
1707278700000|2024-02-07 04:05:00|35927.8|35877.8|35929.5|35879.5|35933.5|35883.5|35927.5|35877.5|167
1707279000000|2024-02-07 04:10:00|35929.4|35879.4|35928.4|35878.4|35931.1|35881.1|35926.6|35876.6|143
1707279300000|2024-02-07 04:15:00|35929.3|35879.3|35919.9|35869.9|35929.3|35879.3|35918.6|35868.6|171
1707279600000|2024-02-07 04:20:00|35919.7|35869.7|35922.4|35872.4|35924.3|35874.3|35918.7|35868.7|175
1707279900000|2024-02-07 04:25:00|35922.3|35872.3|35925.8|35875.8|35927|35877|35919.8|35869.8|158
1707280200000|2024-02-07 04:30:00|35926|35876|35926.6|35876.6|35927.5|35877.5|35923.8|35873.8|145
1707280500000|2024-02-07 04:35:00|35927|35877|35926.6|35876.6|35928.8|35878.8|35924.4|35874.4|171
1707280800000|2024-02-07 04:40:00|35926|35876|35925|35874.9|35928.5|35878.5|35924|35874|158
1707281100000|2024-02-07 04:45:00|35925.6|35875|35927.7|35877.6|35928.6|35878.6|35919.5|35869.5|236
1707281400000|2024-02-07 04:50:00|35927.6|35877.3|35922.2|35872.2|35928|35877.9|35919.4|35869.4|201
1707281700000|2024-02-07 04:55:00|35922.9|35872.9|35924.4|35874.4|35926.2|35876.2|35921.6|35871.6|243
1707282000000|2024-02-07 05:00:00|35924.5|35874.3|35930.8|35880.8|35934.8|35883.5|35924.2|35873.7|685
1707282300000|2024-02-07 05:05:00|35930.7|35880.7|35932.1|35882.1|35934.3|35883.9|35928.1|35876.8|447
1707282600000|2024-02-07 05:10:00|35931.9|35881.9|35935.4|35882.6|35936.5|35886.4|35927|35875.6|507
1707282900000|2024-02-07 05:15:00|35935.5|35882.8|35920.3|35869.9|35936.1|35885.3|35919.6|35867.9|468
1707283200000|2024-02-07 05:20:00|35920.4|35869.8|35924|35871.5|35928.1|35876|35915.9|35865.4|481
1707283500000|2024-02-07 05:25:00|35923.9|35871.7|35917.1|35864.8|35927.6|35877.3|35915.4|35864.4|494
1707283800000|2024-02-07 05:30:00|35917.2|35865|35914.1|35861.8|35919.3|35869.3|35912.4|35860.8|533
1707284100000|2024-02-07 05:35:00|35914.2|35861.9|35918.2|35866.9|35921.5|35871.5|35913.3|35861.8|400
1707284400000|2024-02-07 05:40:00|35918|35866.7|35912.9|35862.5|35927.8|35877.8|35912.9|35862.5|408
1707284700000|2024-02-07 05:45:00|35913.1|35862.6|35910.9|35858.7|35922.9|35872.9|35910.7|35858.6|486
1707285000000|2024-02-07 05:50:00|35910.8|35858.5|35907.8|35857.8|35916.5|35865.3|35906.2|35855.3|464
1707285300000|2024-02-07 05:55:00|35909|35858.1|35912.5|35862.5|35914.6|35864.6|35907.5|35856.8|512
1707285600000|2024-02-07 06:00:00|35912.8|35862.8|35910.8|35860.8|35913.6|35863.6|35907.5|35857.5|302
1707285900000|2024-02-07 06:05:00|35910.9|35860.9|35900.2|35850.2|35913.1|35863.1|35899|35849|256
1707286200000|2024-02-07 06:10:00|35900.7|35850.7|35909.7|35859.7|35910.6|35860.6|35899.9|35849.9|315
1707286500000|2024-02-07 06:15:00|35909.9|35859.9|35912.3|35862.3|35916.4|35866.4|35909.7|35859.7|260
1707286800000|2024-02-07 06:20:00|35912|35862|35918.7|35868.7|35920.2|35870.2|35912|35862|226
1707287100000|2024-02-07 06:25:00|35918.2|35868.2|35930.4|35880.4|35932|35882|35914.6|35864.6|340
1707287400000|2024-02-07 06:30:00|35930.2|35880.2|35932.8|35882.8|35933.9|35883.9|35926.9|35876.9|372
1707287700000|2024-02-07 06:35:00|35932.9|35882.9|35929.6|35879.6|35938.9|35888.9|35929.6|35879.6|267
1707288000000|2024-02-07 06:40:00|35929|35879|35922.6|35872.6|35929.4|35879.4|35921.3|35871.3|212
1707288300000|2024-02-07 06:45:00|35922.7|35872.7|35919.1|35869.1|35924|35874|35917.6|35867.6|228
1707288600000|2024-02-07 06:50:00|35919.2|35869.2|35915.4|35865.4|35919.2|35869.2|35911.8|35861.8|228
1707288900000|2024-02-07 06:55:00|35915.5|35865.5|35911.4|35861.4|35921.6|35871.6|35911.4|35861.4|308
1707289200000|2024-02-07 07:00:00|35912.7|35862.7|35914.4|35864.4|35917.4|35867.2|35902.9|35852.9|451
1707289500000|2024-02-07 07:05:00|35913.9|35863.9|35916.4|35866.4|35921.9|35871.9|35906.4|35856.4|445
1707289800000|2024-02-07 07:10:00|35916.6|35866.6|35929.2|35879.2|35931.2|35881.2|35905.5|35855.5|444
1707290100000|2024-02-07 07:15:00|35929.9|35879.9|35893.3|35843.3|35936.1|35886.1|35886.2|35836.2|464
1707290400000|2024-02-07 07:20:00|35893.2|35843.2|35909.4|35859.4|35909.8|35859.8|35887.4|35837.4|430
1707290700000|2024-02-07 07:25:00|35909.2|35859.2|35906.4|35856.4|35938|35888|35894.8|35844.8|430
1707291000000|2024-02-07 07:30:00|35907.3|35857.3|35912.9|35892.9|35937|35899.4|35882.5|35856.5|443
1707291300000|2024-02-07 07:35:00|35912.8|35892.8|35898|35878|35923|35897.2|35896.3|35870.6|393
1707291600000|2024-02-07 07:40:00|35897.5|35877.5|35906.7|35886.7|35906.9|35886.9|35892.1|35872.1|373
1707291900000|2024-02-07 07:45:00|35906.8|35886.8|35908.4|35888.4|35916.3|35896.3|35904.8|35884.8|389
1707292200000|2024-02-07 07:50:00|35907.9|35887.9|35899.8|35879.8|35908|35888|35892.2|35872.2|359
1707292500000|2024-02-07 07:55:00|35899.6|35879.6|35889.6|35869.6|35902.1|35882.1|35887.2|35867.2|380
1707292800000|2024-02-07 08:00:00|35889.5|35869.5|35889.2|35869.2|35900.4|35880.4|35880.6|35860.6|504
1707293100000|2024-02-07 08:05:00|35889.1|35869.1|35906.9|35886.9|35907.5|35887.5|35884.3|35864.3|374
1707293400000|2024-02-07 08:10:00|35905.2|35885.2|35907.9|35887.9|35911.3|35891.3|35896.4|35876.4|475
1707293700000|2024-02-07 08:15:00|35907.7|35887.7|35902.3|35882.3|35917.3|35897.3|35901|35881|443
1707294000000|2024-02-07 08:20:00|35902.1|35882.1|35939.6|35919.6|35947.6|35927.6|35902|35882|492
1707294300000|2024-02-07 08:25:00|35939.5|35919.5|35930.6|35910.6|35948.5|35928.5|35927.1|35907.1|490
1707294600000|2024-02-07 08:30:00|35929.6|35909.6|35955.6|35935.6|35960.2|35940.2|35908.9|35888.9|482
1707294900000|2024-02-07 08:35:00|35955.4|35935.4|35973|35953|35973|35953|35953.3|35933.3|355
1707295200000|2024-02-07 08:40:00|35973.2|35953.2|35955|35935|35974.3|35954.3|35944.4|35924.4|397
1707295500000|2024-02-07 08:45:00|35954.8|35934.8|35962.7|35942.7|35974.5|35954.5|35952.7|35932.7|458
1707295800000|2024-02-07 08:50:00|35962.9|35942.9|35935.5|35915.5|35965.6|35945.6|35932|35912|431
1707296100000|2024-02-07 08:55:00|35935.4|35915.4|35969.1|35949.1|35972.5|35952.5|35935.4|35915.4|424
1707296400000|2024-02-07 09:00:00|35968.7|35948.7|35972.7|35952.7|35986.3|35966.3|35966.7|35946.7|490
1707296700000|2024-02-07 09:05:00|35972.5|35952.5|36010.9|35990.9|36016.3|35996.3|35972.5|35952.5|440
1707297000000|2024-02-07 09:10:00|36011.2|35991.2|36017.5|35997.5|36044.3|36024.3|36010.9|35990.9|451
1707297300000|2024-02-07 09:15:00|36017.4|35997.4|36012.3|35992.3|36021.1|36001.1|36003.2|35983.2|336
1707297600000|2024-02-07 09:20:00|36012.2|35992.2|36010.7|35990.7|36014.1|35994.1|35990.6|35970.6|370
1707297900000|2024-02-07 09:25:00|36010.8|35990.8|36018.3|35998.3|36026.5|36006.5|36009.9|35989.9|365
1707298200000|2024-02-07 09:30:00|36018.4|35998.4|35968.4|35948.4|36020.1|36000.1|35957.8|35937.8|491
1707298500000|2024-02-07 09:35:00|35968.7|35948.7|35960.3|35940.3|35978.9|35958.9|35946|35926|469
1707298800000|2024-02-07 09:40:00|35960.4|35940.4|35968.5|35948.5|35986.1|35966.1|35958.6|35938.6|385
1707299100000|2024-02-07 09:45:00|35968.7|35948.7|35970.5|35950.5|35973.7|35953.7|35966.6|35946.6|343
1707299400000|2024-02-07 09:50:00|35970.6|35950.6|35963.1|35943.1|35971.4|35951.4|35960.4|35940.4|351
1707299700000|2024-02-07 09:55:00|35963.4|35943.4|35990.9|35970.9|35992.4|35972.4|35953.2|35933.2|448
1707300000000|2024-02-07 10:00:00|35991.1|35971.1|35978.1|35958.1|35996.1|35976.1|35957|35937|474
1707300300000|2024-02-07 10:05:00|35976.8|35956.8|35976.7|35956.7|35991.3|35971.3|35974.6|35954.6|487
1707300600000|2024-02-07 10:10:00|35976.6|35956.6|35977.9|35957.9|35977.9|35957.9|35965.7|35945.7|386
1707300900000|2024-02-07 10:15:00|35977.6|35957.6|35990.2|35970.2|36013.7|35993.7|35976.8|35956.8|366
1707301200000|2024-02-07 10:20:00|35990.3|35970.3|35994.9|35974.9|35995.4|35975.4|35983.5|35963.5|438
1707301500000|2024-02-07 10:25:00|35994.8|35974.8|35994|35974|36005.9|35985.9|35983.6|35963.6|445
1707301800000|2024-02-07 10:30:00|35994.1|35974.1|35987.6|35967.6|36001.6|35981.6|35987.4|35967.4|458
1707302100000|2024-02-07 10:35:00|35987.5|35967.5|36011.8|35991.8|36012.3|35992.3|35986.8|35966.8|454
1707302400000|2024-02-07 10:40:00|36011.9|35991.9|36000.9|35980.9|36020.9|36000.9|35998.9|35978.9|445
1707302700000|2024-02-07 10:45:00|36000.8|35980.8|36006.2|35986.2|36009.1|35989.1|35990.7|35970.7|353
1707303000000|2024-02-07 10:50:00|36004.4|35984.4|36019.4|35999.4|36042.8|36022.8|35999.9|35979.9|421
1707303300000|2024-02-07 10:55:00|36019.6|35999.6|36019.9|35999.9|36020.3|36000.3|36006.5|35986.5|467
1707303600000|2024-02-07 11:00:00|36020|36000|36025.2|36005.2|36045.7|36025.7|36018.8|35998.8|434
1707303900000|2024-02-07 11:05:00|36025.1|36005.1|36025.9|36005.9|36033.8|36013.8|36019.8|35999.8|491
1707304200000|2024-02-07 11:10:00|36025.8|36005.8|36056.3|36036.3|36057.5|36037.5|36025.6|36005.6|477
1707304500000|2024-02-07 11:15:00|36056.2|36036.2|36069.3|36049.3|36074.3|36054.3|36035.7|36015.7|525
1707304800000|2024-02-07 11:20:00|36069.5|36049.5|36059.4|36039.4|36083.3|36063.3|36058.7|36038.7|466
1707305100000|2024-02-07 11:25:00|36059.5|36039.5|36060.7|36040.7|36082.6|36062.6|36058.5|36038.5|508
1707305400000|2024-02-07 11:30:00|36060.8|36040.8|36055.3|36035.3|36076.9|36056.9|36050.4|36030.4|462
1707305700000|2024-02-07 11:35:00|36055.2|36035.2|36081.4|36061.4|36103.3|36083.3|36042.6|36022.6|528
1707306000000|2024-02-07 11:40:00|36081.2|36061.2|36096.9|36076.9|36098.4|36078.4|36077|36057|465
1707306300000|2024-02-07 11:45:00|36097|36077|36094.9|36074.9|36098.9|36078.9|36080.3|36060.3|428
1707306600000|2024-02-07 11:50:00|36095|36075|36097.8|36077.8|36123.4|36103.4|36093.9|36073.9|473
1707306900000|2024-02-07 11:55:00|36098.5|36078.5|36095.2|36075.2|36108.9|36088.9|36089.8|36069.8|356
1707307200000|2024-02-07 12:00:00|36094.8|36074.8|36095.5|36075.5|36108.4|36088.4|36084.8|36064.8|487
1707307500000|2024-02-07 12:05:00|36095.2|36075.2|36077.4|36057.4|36095.2|36075.2|36072.5|36052.5|496
1707307800000|2024-02-07 12:10:00|36077.1|36057.1|36081.6|36061.6|36083.2|36063.2|36067.4|36047.4|446
1707308100000|2024-02-07 12:15:00|36081.7|36061.7|36046.2|36026.2|36096.9|36076.9|36039.3|36019.3|471
1707308400000|2024-02-07 12:20:00|36046.1|36026.1|36050.9|36030.9|36054.6|36034.6|36035.1|36015.1|405
1707308700000|2024-02-07 12:25:00|36050.1|36030.1|36036.5|36016.5|36053.9|36033.9|36030.9|36010.9|382
1707309000000|2024-02-07 12:30:00|36036.4|36016.4|36057.6|36037.6|36076.8|36056.8|36035.3|36015.3|433
1707309300000|2024-02-07 12:35:00|36057.5|36037.5|36079.3|36059.3|36081.1|36061.1|36057.1|36037.1|345
1707309600000|2024-02-07 12:40:00|36078.9|36058.9|36069.8|36049.8|36078.9|36058.9|36068.5|36048.5|317
1707309900000|2024-02-07 12:45:00|36069.9|36049.9|36070.3|36050.3|36079.1|36059.1|36069.7|36049.7|332
1707310200000|2024-02-07 12:50:00|36070.1|36050.1|36065|36045|36077.5|36057.5|36062.3|36042.3|477
1707310500000|2024-02-07 12:55:00|36066.6|36046.6|36059.8|36039.8|36068|36048|36055.2|36035.2|520
1707310800000|2024-02-07 13:00:00|36059.6|36039.6|36022.7|36002.7|36069|36049|36022.6|36002.6|534
1707311100000|2024-02-07 13:05:00|36022.9|36002.9|36031.9|36011.9|36057.9|36037.9|36022.9|36002.9|498
1707311400000|2024-02-07 13:10:00|36032.2|36012.2|36034|36014|36039.2|36019.2|36019.8|35999.8|299
1707311700000|2024-02-07 13:15:00|36033.9|36013.9|36037.4|36017.4|36042.2|36022.2|36032.2|36012.2|406
1707312000000|2024-02-07 13:20:00|36037.7|36017.7|36025.6|36005.6|36045.6|36025.6|36025.1|36005.1|482
1707312300000|2024-02-07 13:25:00|36025.7|36005.7|36035.3|35985.3|36038.8|36018.8|36023.4|35984.5|378
1707312600000|2024-02-07 13:30:00|36035.1|35985.1|36017.3|35997.3|36037.9|36002.8|36009.6|35983.4|429
1707312900000|2024-02-07 13:35:00|36017.1|35997.1|36000.6|35980.6|36017.1|35997.1|35988.7|35968.7|473
1707313200000|2024-02-07 13:40:00|36001|35981|36028.5|36008.5|36028.6|36008.6|35998.2|35978.2|442
1707313500000|2024-02-07 13:45:00|36028.6|36008.6|36046.5|36026.5|36059.4|36039.4|36028.5|36008.5|497
1707313800000|2024-02-07 13:50:00|36047.2|36027.2|36043.6|36023.6|36058.2|36038.2|36033.5|36013.5|445
1707314100000|2024-02-07 13:55:00|36043.7|36023.7|36038.8|36018.8|36055|36035|36026|36006|481
1707314400000|2024-02-07 14:00:00|36039.2|36019.2|36015.1|35995.1|36039.5|36019.5|36009.6|35989.6|515
1707314700000|2024-02-07 14:05:00|36014.4|35994.4|36032.5|36012.5|36036.1|36016.1|35994|35974|718
1707315000000|2024-02-07 14:10:00|36031.3|36011.3|36058.1|36038.1|36065.6|36045.6|36028.1|36008.1|571
1707315300000|2024-02-07 14:15:00|36058.7|36038.7|36038.9|36018.9|36061.5|36041.5|36032.7|36012.7|429
1707315600000|2024-02-07 14:20:00|36039|36019|36060.4|36040.4|36061.1|36041.1|36037.3|36017.3|424
1707315900000|2024-02-07 14:25:00|36061|36041|36049|36029|36064.4|36044.4|36048.2|36028.2|416
1707316200000|2024-02-07 14:30:00|36048.8|36028.8|36050.3|36030.3|36054.2|36034.2|36040.2|36020.2|608
1707316500000|2024-02-07 14:35:00|36050.2|36030.2|36038|36018|36059.3|36039.3|36036.7|36016.7|591
1707316800000|2024-02-07 14:40:00|36035.7|36015.7|36035.1|36015.1|36040|36020|36015.4|35995.4|871
1707317100000|2024-02-07 14:45:00|36034.9|36014.9|36041.6|36021.6|36059.9|36039.9|36031.7|36011.7|800
1707317400000|2024-02-07 14:50:00|36042|36022|36044.9|36024.9|36057.1|36037.1|36034.4|36014.4|760
1707317700000|2024-02-07 14:55:00|36045.1|36025.1|36051|36031|36051.8|36031.8|36033.4|36013.4|682
1707318000000|2024-02-07 15:00:00|36050.6|36030.6|36058.8|36038.8|36069.2|36049.2|36044.7|36024.7|704
1707318300000|2024-02-07 15:05:00|36058.2|36038.2|36067.2|36047.2|36072.2|36052.2|36048.1|36028.1|669
1707318600000|2024-02-07 15:10:00|36066.7|36046.7|36046.4|36026.4|36068|36048|36045.3|36025.3|629
1707318900000|2024-02-07 15:15:00|36046.7|36026.7|36044.9|36024.9|36058.5|36038.5|36038.5|36018.5|687
1707319200000|2024-02-07 15:20:00|36045.4|36025.4|36019.6|35999.6|36051.4|36031.4|36017|35997|609
1707319500000|2024-02-07 15:25:00|36019.8|35999.8|36036.3|36016.3|36043.1|36023.1|36015.5|35995.5|554
1707319800000|2024-02-07 15:30:00|36036.5|36016.5|36035|36015|36062.2|36042.2|36022|36002|689
1707320100000|2024-02-07 15:35:00|36034.1|36014.1|36032.9|36012.9|36055.9|36035.9|36031|36011|749
1707320400000|2024-02-07 15:40:00|36031.5|36011.5|36044.2|36024.2|36049.1|36029.1|36016.5|35996.5|635
1707320700000|2024-02-07 15:45:00|36044.1|36024.1|36059|36039|36060.1|36040.1|36041.9|36021.9|572
1707321000000|2024-02-07 15:50:00|36058.9|36038.9|36098.1|36078.1|36108.1|36088.1|36058.9|36038.9|674
1707321300000|2024-02-07 15:55:00|36098.5|36078.5|36113.9|36093.9|36129.3|36109.3|36098.5|36078.5|729
1707321600000|2024-02-07 16:00:00|36114.1|36094.1|36079.5|36059.5|36115.7|36095.7|36076.2|36056.2|788
1707321900000|2024-02-07 16:05:00|36079.4|36059.4|36085.1|36065.1|36097|36077|36075.1|36055.1|595
1707322200000|2024-02-07 16:10:00|36085|36065|36073.2|36053.2|36085|36065|36070.8|36050.8|450
1707322500000|2024-02-07 16:15:00|36072.5|36052.5|36094.4|36074.4|36101.3|36081.3|36071.7|36051.7|432
1707322800000|2024-02-07 16:20:00|36093.6|36073.6|36099.9|36079.9|36108.1|36088.1|36093.3|36073.3|393
1707323100000|2024-02-07 16:25:00|36100.2|36080.2|36073|36053|36101.4|36081.4|36073|36053|325
1707323400000|2024-02-07 16:30:00|36073.1|36053.1|36075.5|36055.5|36080.9|36060.9|36069.6|36049.6|521
1707323700000|2024-02-07 16:35:00|36075.6|36055.6|36070.1|36050.1|36077.4|36057.4|36068.5|36048.5|451
1707324000000|2024-02-07 16:40:00|36070|36050|36072.2|36052.2|36074|36054|36067.5|36047.5|386
1707324300000|2024-02-07 16:45:00|36072.3|36052.3|36066.8|36046.8|36078.6|36058.6|36064.5|36044.5|431
1707324600000|2024-02-07 16:50:00|36066.7|36046.7|36063.8|36043.8|36069.8|36049.8|36063.3|36043.3|358
1707324900000|2024-02-07 16:55:00|36064|36044|36071.3|36051.3|36074.2|36054.2|36058.8|36038.8|442
1707325200000|2024-02-07 17:00:00|36070.9|36050.9|36090|36070|36090.7|36070.7|36070|36050|400
1707325500000|2024-02-07 17:05:00|36089.9|36069.9|36079.1|36059.1|36094.8|36074.8|36078.9|36058.9|331
1707325800000|2024-02-07 17:10:00|36079.2|36059.2|36087.9|36067.9|36095|36075|36078.9|36058.9|349
1707326100000|2024-02-07 17:15:00|36087.7|36067.7|36094.8|36074.8|36094.8|36074.8|36083.1|36063.1|311
1707326400000|2024-02-07 17:20:00|36095|36075|36103.5|36083.5|36104.9|36084.9|36094.8|36074.8|353
1707326700000|2024-02-07 17:25:00|36103.3|36083.3|36097|36077|36104.3|36084.3|36094.2|36074.2|380
1707327000000|2024-02-07 17:30:00|36096.9|36076.9|36112.8|36062.8|36117.8|36080.3|36096.5|36059.2|425
1707327300000|2024-02-07 17:35:00|36112.6|36062.6|36109.3|36059.3|36121.7|36071.7|36103.3|36053.3|422
1707327600000|2024-02-07 17:40:00|36109.4|36059.4|36102.9|36052.9|36109.5|36059.5|36102.7|36052.7|268
1707327900000|2024-02-07 17:45:00|36104|36054|36105.3|36055.3|36106.6|36056.6|36101.7|36051.7|246
1707328200000|2024-02-07 17:50:00|36104.7|36054.7|36104.6|36054.6|36110.6|36060.6|36100.8|36050.8|391
1707328500000|2024-02-07 17:55:00|36104.5|36054.5|36091.1|36041.1|36107.4|36057.4|36090.9|36040.9|420
1707328800000|2024-02-07 18:00:00|36090.4|36040.4|36091.8|36041.8|36094|36044|36073|36023|658
1707329100000|2024-02-07 18:05:00|36091.7|36041.7|36085.3|36035.3|36091.7|36041.7|36079.2|36029.2|672
1707329400000|2024-02-07 18:10:00|36085.2|36035.2|36073.6|36023.6|36085.2|36035.2|36073.5|36023.5|623
1707329700000|2024-02-07 18:15:00|36073.7|36023.7|36072.1|36022.1|36081.5|36031.5|36071.5|36021.5|532
1707330000000|2024-02-07 18:20:00|36072|36022|36078.7|36028.7|36085.3|36035.3|36070.8|36020.8|459
1707330300000|2024-02-07 18:25:00|36078.9|36028.9|36054.4|36034.4|36079.1|36046.7|36054.2|36028.9|440
1707330600000|2024-02-07 18:30:00|36054.8|36034.8|36063|36043|36064.5|36044.5|36054.4|36034.4|403
1707330900000|2024-02-07 18:35:00|36062.9|36042.9|36062.1|36042.1|36067.3|36047.3|36061.4|36041.4|375
1707331200000|2024-02-07 18:40:00|36062|36042|36076|36056|36076.3|36056.3|36059.9|36039.9|371
1707331500000|2024-02-07 18:45:00|36076.1|36056.1|36073|36053|36080.7|36060.7|36072.5|36052.5|294
1707331800000|2024-02-07 18:50:00|36073.2|36053.2|36068|36048|36073.2|36053.2|36064.6|36044.6|286
1707332100000|2024-02-07 18:55:00|36068.6|36048.6|36068|36048|36070|36050|36063|36043|331
1707332400000|2024-02-07 19:00:00|36069.1|36049.1|36071.8|36051.8|36075.2|36055.2|36061.7|36041.7|561
1707332700000|2024-02-07 19:05:00|36072.2|36052.2|36080.3|36030.3|36081.6|36052.3|36063.6|36029.9|309
1707333000000|2024-02-07 19:10:00|36080.2|36030.2|36081.8|36031.8|36083|36033|36077.1|36027.1|355
1707333300000|2024-02-07 19:15:00|36081.9|36031.9|36089.1|36039.1|36089.8|36039.8|36080.1|36030.1|396
1707333600000|2024-02-07 19:20:00|36089.2|36039.2|36084.9|36034.9|36089.6|36039.6|36083.7|36033.7|262
1707333900000|2024-02-07 19:25:00|36084.8|36034.8|36080|36030|36084.9|36034.9|36080|36030|256
1707334200000|2024-02-07 19:30:00|36080.3|36030.3|36075.2|36025.2|36081.7|36031.7|36075.1|36025.1|359
1707334500000|2024-02-07 19:35:00|36075.1|36025.1|36073.9|36023.9|36077.9|36027.9|36073|36023|314
1707334800000|2024-02-07 19:40:00|36074.1|36024.1|36072.4|36022.4|36075.1|36025.1|36070|36020|235
1707335100000|2024-02-07 19:45:00|36071.8|36021.8|36076.1|36026.1|36076.7|36026.7|36069.9|36019.9|242
1707335400000|2024-02-07 19:50:00|36075.3|36025.3|36077.6|36027.6|36080.6|36030.6|36075.3|36025.3|248
1707335700000|2024-02-07 19:55:00|36078|36028|36081.4|36031.4|36083.9|36033.9|36078|36028|239
1707336000000|2024-02-07 20:00:00|36081.5|36031.5|36069|36019|36081.5|36031.5|36067.5|36017.5|260
1707336300000|2024-02-07 20:05:00|36069.9|36019.9|36062.9|36012.9|36073.4|36023.4|36061.7|36011.7|401
1707336600000|2024-02-07 20:10:00|36062.7|36012.7|36068.1|36018.1|36071.7|36021.7|36062.5|36012.5|322
1707336900000|2024-02-07 20:15:00|36068.2|36018.2|36058.5|36038.5|36072|36038.5|36056.4|36013.5|270
1707337200000|2024-02-07 20:20:00|36058.1|36038.1|36049|36029|36058.1|36038.1|36046.9|36026.9|384
1707337500000|2024-02-07 20:25:00|36048.9|36028.9|36071.2|36021.2|36071.5|36031.1|36048.9|36013|271
1707337800000|2024-02-07 20:30:00|36071.3|36021.3|36063.8|36013.8|36074.7|36024.7|36058.9|36008.9|493
1707338100000|2024-02-07 20:35:00|36063.9|36013.9|36064.8|36014.8|36070.9|36020.9|36059.9|36009.9|405
1707338400000|2024-02-07 20:40:00|36064.7|36014.7|36065.6|36015.6|36075.5|36025.5|36063.7|36013.7|293
1707338700000|2024-02-07 20:45:00|36065.7|36015.7|36076|36026|36076.2|36026.2|36064.3|36014.3|335
1707339000000|2024-02-07 20:50:00|36075.9|36025.9|36075.4|36025.4|36077.5|36027.5|36071.3|36021.3|262
1707339300000|2024-02-07 20:55:00|36075.6|36025.6|36065.1|36015.1|36077.6|36027.6|36064.4|36014.4|303
1707339600000|2024-02-07 21:00:00|36064.7|36014.7|36054.7|36004.7|36064.8|36014.8|36052.6|36002.6|280
1707339900000|2024-02-07 21:05:00|36054.8|36004.8|36058.8|36008.8|36060.1|36010.1|36054.5|36004.5|138
1707340200000|2024-02-07 21:10:00|36058.7|36008.7|36058.7|36008.7|36061.2|36011.2|36055.9|36005.9|159
1707340500000|2024-02-07 21:15:00|36058.2|36008.2|36068.2|36018.2|36068.2|36018.2|36056.7|36006.7|147
1707340800000|2024-02-07 21:20:00|36068.3|36018.3|36066.5|36016.5|36070.2|36020.2|36065.2|36015.2|148
1707341100000|2024-02-07 21:25:00|36066.4|36016.4|36070.5|36020.5|36070.6|36020.6|36064.7|36014.7|163
1707341400000|2024-02-07 21:30:00|36070.7|36020.7|36053.5|36003.5|36070.7|36020.7|36038.5|35988.5|219
1707341700000|2024-02-07 21:35:00|36053.7|36003.7|36062.3|36012.3|36063.4|36013.4|36053.5|36003.5|177
1707342000000|2024-02-07 21:40:00|36062.1|36012.1|36062.6|36010.8|36064.6|36014.6|36060|36010|160
1707342300000|2024-02-07 21:45:00|36063.8|36011.3|36071.2|36007.6|36073|36016.8|36063.3|36006.3|225
1707342600000|2024-02-07 21:50:00|36071.3|36006.6|36069.7|36000|36073.5|36011.8|36058.8|35999.8|269
1707342900000|2024-02-07 21:55:00|36066.9|36000.5|36082.3|35994|36082.3|36002.8|36054|35991.6|326
1707343200000|2024-02-07 22:00:00|36093.4|35978.6|36091.6|35978.4|36095.1|35981.4|36084.8|35964.8|24
1707343500000|2024-02-07 22:05:00|36091.1|35979.1|36094.9|35980.5|36098.2|35981.7|36091.1|35977.9|130
1707343800000|2024-02-07 22:10:00|36092|35982.5|36100.9|35983.1|36104|35986.9|36092|35980|185
1707344100000|2024-02-07 22:15:00|36101|35983.2|36097.2|35983.1|36103.1|35983.3|36096|35980.6|163
1707344400000|2024-02-07 22:20:00|36096.3|35982.4|36088.7|35979.4|36099.8|35983.6|36088.4|35979|220
1707344700000|2024-02-07 22:25:00|36087.9|35978.8|36100.4|35980.4|36102|35982.1|36085.6|35978.7|149
1707345000000|2024-02-07 22:30:00|36100.6|35980.6|36097.5|35981.5|36101.1|35981.9|36096.5|35979.2|152
1707345300000|2024-02-07 22:35:00|36096.2|35980.8|36095.1|35981|36105|35987.8|36092.8|35977.8|135
1707345600000|2024-02-07 22:40:00|36094.3|35981.2|36097.6|35985.9|36102.3|35991.4|36094|35980.9|134
1707345900000|2024-02-07 22:45:00|36091.3|35971.3|36091.1|35971.1|36112.3|35992.3|36070.6|35950.6|180
1707346200000|2024-02-07 22:50:00|36090.9|35970.9|36090.5|35970.5|36095.5|35975.5|36089.7|35969.7|174
1707346500000|2024-02-07 22:55:00|36090|35970|36077|35989.6|36098.2|35994.1|36077|35969.8|189
1707346800000|2024-02-07 23:00:00|36078.8|35994.9|36067.4|35989.1|36089.1|36002|36052|35976.6|849
1707347100000|2024-02-07 23:05:00|36065.6|35986.8|36079.3|36004|36088.7|36011|36054|35980.6|517
1707347400000|2024-02-07 23:10:00|36079.5|36003.9|36080.7|35998.8|36081.1|36009.2|36068.4|35998.6|96
1707347700000|2024-02-07 23:15:00|36069.7|36003.8|36074.4|35999|36077|36003.8|36066.2|35995.7|132
1707348000000|2024-02-07 23:20:00|36074.5|35999.1|36073.2|35997.9|36077|36001.1|36065.7|35995.8|146
1707348300000|2024-02-07 23:25:00|36066.9|36001.1|36066.2|36001|36077|36001.6|36066.2|35995.6|125
1707348600000|2024-02-07 23:30:00|36066.3|36001.1|36074.4|35999.6|36076|36004.9|36066.2|35997.3|211
1707348900000|2024-02-07 23:35:00|36074.8|35999.8|36071.9|36006.7|36081.9|36007.1|36068.8|35997.9|161
1707349200000|2024-02-07 23:40:00|36071.1|36006.6|36078.4|36004.7|36080.5|36008.5|36067.7|36003.3|160
1707349500000|2024-02-07 23:45:00|36078.3|36004|36071.3|36008.2|36079.5|36009|36067.3|36000.4|122
1707349800000|2024-02-07 23:50:00|36071.2|36007.9|36076.8|36001.5|36078.2|36009.2|36067.7|36000.3|182
1707350100000|2024-02-07 23:55:00|36076.9|36001.8|36077|36004.7|36080.5|36007.9|36069.1|35996.1|170
1707350400000|2024-02-08 00:00:00|36076.9|36006.2|36084.6|35995.5|36093.4|36008.2|36069.7|35995.3|305
1707350700000|2024-02-08 00:05:00|36084.7|35995.4|36079.7|36009.9|36089|36011|36070.5|35993.6|197
1707351000000|2024-02-08 00:10:00|36084.6|36006.6|36075.2|36006.5|36084.6|36012.4|36074.2|36002.2|169
1707351300000|2024-02-08 00:15:00|36075.3|36005.6|36070.2|35998.4|36081.7|36006.5|36069.5|35997.5|209
1707351600000|2024-02-08 00:20:00|36070.1|35998.3|36065.9|35994|36078.6|36001.7|36064.4|35989.8|223
1707351900000|2024-02-08 00:25:00|36065.8|35993.9|36067|35997.8|36072|35997.8|36062.9|35991.5|142
1707352200000|2024-02-08 00:30:00|36067.4|35994.5|36069.1|35991.7|36072.6|35998.3|36063.2|35986.1|212
1707352500000|2024-02-08 00:35:00|36068.1|35991.4|36051.5|36001.5|36073.8|36001.5|36050.2|35985.4|286
1707352800000|2024-02-08 00:40:00|36051.6|36001.6|36054.2|36002.8|36056.4|36002.8|36050|35998.9|236
1707353100000|2024-02-08 00:45:00|36054.1|36002.9|36050.9|36000.9|36054.1|36003.1|36048.7|35997.2|258
1707353400000|2024-02-08 00:50:00|36050.8|36000.8|36052.4|36002.3|36055.5|36005.5|36050|36000|264
1707353700000|2024-02-08 00:55:00|36052.2|36002.1|36050.3|35999.5|36052.2|36002.1|36048.4|35998.1|318
1707354000000|2024-02-08 01:00:00|36050.4|35999.7|36050.2|36000.2|36059.9|36008.3|36049.2|35998.8|311
1707354300000|2024-02-08 01:05:00|36050.1|36000.1|36049.9|35999|36051.3|36001.3|36047.2|35997.2|256
1707354600000|2024-02-08 01:10:00|36049.8|35998.2|36049.3|35999.3|36052.1|36000.9|36046.1|35996.1|249
1707354900000|2024-02-08 01:15:00|36049.2|35999.2|36049.8|35998.3|36050.8|35999.5|36043.7|35993.7|292
1707355200000|2024-02-08 01:20:00|36049.9|35998.7|36047.5|35997.5|36053.4|36002.7|36046.4|35996.4|230
1707355500000|2024-02-08 01:25:00|36047.6|35997.6|36054.9|35990|36056.8|35997.7|36046.6|35988.7|326
1707355800000|2024-02-08 01:30:00|36055|35989.7|36054.6|36001.8|36055.3|36003.5|36045.2|35985.5|371
1707356100000|2024-02-08 01:35:00|36054.3|36001.7|36052|36002|36054.3|36003|36049|35997.8|349
1707356400000|2024-02-08 01:40:00|36052.3|36002.3|36047.8|35997.8|36056.1|36006.1|36046.8|35996.8|281
1707356700000|2024-02-08 01:45:00|36047.9|35997.9|36044.4|35994.4|36048.7|35998.7|36041.4|35991.4|220
1707357000000|2024-02-08 01:50:00|36044.3|35994.3|36045.6|35995.6|36045.6|35995.6|36041.6|35991.6|229
1707357300000|2024-02-08 01:55:00|36045.5|35995.5|36044.3|35994.3|36049.2|35999.2|36043.7|35993.7|305
1707357600000|2024-02-08 02:00:00|36044.2|35994.2|36035.6|35985.6|36045.7|35995.7|36035.3|35985.3|297
1707357900000|2024-02-08 02:05:00|36036.9|35986.9|36035.8|35985.8|36037.5|35987.5|36034.4|35984.4|207
1707358200000|2024-02-08 02:10:00|36036.3|35986.3|36032.3|35982.3|36037.2|35987.2|36030.1|35980.1|228
1707358500000|2024-02-08 02:15:00|36032.4|35982.4|36033.1|35983.1|36035.4|35985.4|36030.8|35980.8|233
1707358800000|2024-02-08 02:20:00|36033.8|35983.8|36035.1|35985.1|36038.1|35988.1|36032.5|35982.5|223
1707359100000|2024-02-08 02:25:00|36035.2|35985.2|36031.4|35981.4|36037.6|35987.6|36030.6|35980.6|210
1707359400000|2024-02-08 02:30:00|36031.5|35981.5|36036.5|35986.5|36037.6|35987.6|36031|35981|210
1707359700000|2024-02-08 02:35:00|36036.8|35986.8|36030.4|35980.4|36036.9|35986.9|36029.7|35979.7|206
1707360000000|2024-02-08 02:40:00|36030.5|35980.5|36029.6|35979.6|36032.5|35982.5|36029.3|35979.3|170
1707360300000|2024-02-08 02:45:00|36029.5|35979.5|36031.1|35981.1|36032.1|35982.1|36029.1|35979.1|127
1707360600000|2024-02-08 02:50:00|36031|35981|36030.8|35980.8|36032.2|35982.2|36027.9|35977.9|190
1707360900000|2024-02-08 02:55:00|36030.5|35980.5|36029|35979|36032.1|35982.1|36027.3|35977.3|154
1707361200000|2024-02-08 03:00:00|36029.3|35979.3|36026.4|35976.4|36029.7|35979.7|36024.2|35974.2|106
1707361500000|2024-02-08 03:05:00|36026.3|35976.3|36026.3|35976.3|36026.4|35976.4|36025.2|35975.2|77
1707361800000|2024-02-08 03:10:00|36026.1|35976.1|36026.1|35976.1|36026.8|35976.8|36024.7|35974.7|148
1707362100000|2024-02-08 03:15:00|36026.4|35976.4|36025.1|35975.1|36026.4|35976.4|36023.9|35973.9|123
1707362400000|2024-02-08 03:20:00|36025.3|35975.3|36022.6|35972.6|36026.1|35976.1|36021.1|35971.1|128
1707362700000|2024-02-08 03:25:00|36022.5|35972.5|36018.8|35968.8|36022.5|35972.5|36018.4|35968.4|122
1707363000000|2024-02-08 03:30:00|36019.7|35969.7|36020.5|35970.5|36021.3|35971.3|36018.3|35968.3|118
1707363300000|2024-02-08 03:35:00|36020.6|35970.6|36020.6|35970.6|36022.1|35972.1|36019.5|35969.5|124
1707363600000|2024-02-08 03:40:00|36021.6|35971.6|36027.6|35977.6|36027.6|35977.6|36021.6|35971.6|114
1707363900000|2024-02-08 03:45:00|36027.2|35977.2|36026.4|35976.4|36027.7|35977.7|36025.8|35975.8|125
1707364200000|2024-02-08 03:50:00|36026.7|35976.7|36027.2|35977.2|36027.9|35977.9|36024.4|35974.4|113
1707364500000|2024-02-08 03:55:00|36027.5|35977.5|36026.7|35976.7|36029.5|35979.5|36025.8|35975.8|175
1707364800000|2024-02-08 04:00:00|36027|35977|36021.4|35971.4|36027.3|35977.3|36021.3|35971.3|113
1707365100000|2024-02-08 04:05:00|36021.2|35971.2|36020.2|35970.2|36022.3|35972.3|36020.2|35970.2|138
1707365400000|2024-02-08 04:10:00|36020.1|35970.1|36019.5|35969.5|36020.7|35970.7|36018.4|35968.4|134
1707365700000|2024-02-08 04:15:00|36019.8|35969.8|36015|35965|36020|35970|36014.5|35964.5|142
1707366000000|2024-02-08 04:20:00|36015.1|35965.1|36009.7|35959.7|36015.2|35965.2|36007.3|35957.3|167
1707366300000|2024-02-08 04:25:00|36010|35960|36014.7|35964.7|36014.7|35964.7|36008.6|35958.6|92
1707366600000|2024-02-08 04:30:00|36014.3|35964.3|36017.5|35967.5|36017.7|35967.7|36013.6|35963.6|181
1707366900000|2024-02-08 04:35:00|36017.8|35967.8|36021.2|35971.2|36022.1|35972.1|36017.8|35967.8|164
1707367200000|2024-02-08 04:40:00|36021.3|35971.3|36026|35976|36028.3|35978.3|36021.3|35971.3|153
1707367500000|2024-02-08 04:45:00|36026.2|35976.2|36026.8|35976.8|36028.2|35978.2|36025|35975|140
1707367800000|2024-02-08 04:50:00|36027.1|35977.1|36029.2|35979.2|36031.5|35981.5|36025.2|35975.2|135
1707368100000|2024-02-08 04:55:00|36029.3|35979.3|36035.8|35985.8|36036.7|35986.7|36029.2|35979.2|177
1707368400000|2024-02-08 05:00:00|36035.5|35985.5|36038.5|35988.5|36040.1|35990.1|36034.4|35984.4|210
1707368700000|2024-02-08 05:05:00|36038.3|35988.3|36038.8|35988.8|36040.4|35990.4|36037.8|35987.8|159
1707369000000|2024-02-08 05:10:00|36038.9|35988.9|36033.6|35983.6|36039.5|35989.5|36033.5|35983.5|143
1707369300000|2024-02-08 05:15:00|36033.9|35983.9|36031.3|35981.3|36034.4|35984.4|36030.1|35980.1|182
1707369600000|2024-02-08 05:20:00|36031.4|35981.4|36029.2|35979.2|36031.4|35981.4|36026.5|35976.5|207
1707369900000|2024-02-08 05:25:00|36029.5|35979.5|36024.8|35969.8|36029.6|35979.6|36021.9|35969.8|170
1707370200000|2024-02-08 05:30:00|36026.2|35969.7|36029.9|35976.7|36032.6|35981.7|36023|35967.2|279
1707370500000|2024-02-08 05:35:00|36027.5|35976.6|36027.9|35977.9|36030|35979.6|36025.2|35975.2|184
1707370800000|2024-02-08 05:40:00|36028|35978|36024.4|35974.4|36029.9|35979.9|36024.4|35974.4|202
1707371100000|2024-02-08 05:45:00|36024.3|35974.3|36028.3|35978.3|36030.5|35980.5|36024.3|35974.3|219
1707371400000|2024-02-08 05:50:00|36030.5|35980.5|36032.9|35982.9|36035.7|35985.7|36030.5|35980.5|174
1707371700000|2024-02-08 05:55:00|36032.8|35982.8|36026.7|35976.7|36032.8|35982.8|36025.2|35975.2|151
1707372000000|2024-02-08 06:00:00|36026.6|35976.6|36026.8|35976.8|36029|35979|36024.5|35974.5|175
1707372300000|2024-02-08 06:05:00|36026.9|35976.9|36017.1|35967.1|36026.9|35976.9|36016.1|35966.1|204
1707372600000|2024-02-08 06:10:00|36017|35967|36023.9|35973.9|36024.6|35974.6|36015.8|35965.8|190
1707372900000|2024-02-08 06:15:00|36023.8|35973.8|36020.7|35970.7|36024.6|35974.6|36018.8|35968.8|169
1707373200000|2024-02-08 06:20:00|36020.8|35970.8|36022.6|35972.6|36023|35973|36020.8|35970.8|207
1707373500000|2024-02-08 06:25:00|36022.5|35972.5|36023.4|35973.4|36027.3|35977.3|36021.5|35971.5|160
1707373800000|2024-02-08 06:30:00|36023.1|35973.1|36018.6|35968.6|36024|35974|36017.8|35967.8|183
1707374100000|2024-02-08 06:35:00|36018.7|35968.7|36020.8|35970.8|36023.7|35973.7|36017.6|35967.6|170
1707374400000|2024-02-08 06:40:00|36020.7|35970.7|36013.5|35963.5|36021.3|35971.3|36012.3|35962.3|205
1707374700000|2024-02-08 06:45:00|36013.4|35963.4|36010.5|35960.5|36013.9|35963.9|36006.8|35956.8|211
1707375000000|2024-02-08 06:50:00|36011.2|35961.2|36012|35962|36016.4|35966.4|36010.7|35960.7|176
1707375300000|2024-02-08 06:55:00|36011.9|35961.9|36016.3|35966.3|36017.9|35967.9|36011.9|35961.9|181
1707375600000|2024-02-08 07:00:00|36016|35966|36009.8|35959.8|36024.5|35974.5|36007.5|35957.5|613
1707375900000|2024-02-08 07:05:00|36009.7|35959.7|35983.8|35963.8|36013.1|35970|35982.7|35954.6|399
1707376200000|2024-02-08 07:10:00|35983.5|35963.5|35973|35953|35984.7|35964.7|35972.8|35952.8|355
1707376500000|2024-02-08 07:15:00|35972.9|35952.9|35971.2|35951.2|35978.6|35958.6|35970.1|35950.1|282
1707376800000|2024-02-08 07:20:00|35971.3|35951.3|36035.6|35985.6|36040.3|35990.3|35959.6|35932.8|461
1707377100000|2024-02-08 07:25:00|36035.8|35985.8|36037.1|35987.1|36042.9|35992.9|36033.8|35983.8|449
1707377400000|2024-02-08 07:30:00|36036.9|35986.9|36016|35996|36037.6|36002.5|36014.4|35986.9|433
1707377700000|2024-02-08 07:35:00|36015.9|35995.9|36009.6|35989.6|36018.7|35998.7|36003.9|35983.9|512
1707378000000|2024-02-08 07:40:00|36009.5|35989.5|36034.7|36014.7|36040.2|36020.2|36007.3|35987.3|479
1707378300000|2024-02-08 07:45:00|36035|36015|36063.5|36043.5|36072.9|36052.9|36034.1|36014.1|477
1707378600000|2024-02-08 07:50:00|36063.6|36043.6|36060.9|36040.9|36064.7|36044.7|36054.5|36034.5|416
1707378900000|2024-02-08 07:55:00|36061|36041|36037|36017|36061|36041|36033.6|36013.6|517
1707379200000|2024-02-08 08:00:00|36036.7|36016.7|36018.9|35998.9|36039.2|36019.2|36009.8|35989.8|540
1707379500000|2024-02-08 08:05:00|36018.7|35998.7|36048.7|36028.7|36048.7|36028.7|36017.6|35997.6|532
1707379800000|2024-02-08 08:10:00|36048.3|36028.3|36025.2|36005.2|36048.6|36028.6|36024.2|36004.2|391
1707380100000|2024-02-08 08:15:00|36025.4|36005.4|36065.6|36045.6|36067.7|36047.7|36021.1|36001.1|526
1707380400000|2024-02-08 08:20:00|36066.2|36046.2|36081.5|36061.5|36082.2|36062.2|36052.1|36032.1|481
1707380700000|2024-02-08 08:25:00|36081.6|36061.6|36065.9|36045.9|36081.7|36061.7|36060.9|36040.9|481
1707381000000|2024-02-08 08:30:00|36065.7|36045.7|36044.1|36024.1|36079.5|36059.5|36038|36018|498
1707381300000|2024-02-08 08:35:00|36044|36024|36070.4|36050.4|36075|36055|36043.9|36023.9|548
1707381600000|2024-02-08 08:40:00|36070.5|36050.5|36060.8|36040.8|36080.8|36060.8|36059.8|36039.8|457
1707381900000|2024-02-08 08:45:00|36060.1|36040.1|36055.1|36035.1|36067.2|36047.2|36052.1|36032.1|480
1707382200000|2024-02-08 08:50:00|36055.4|36035.4|36032.8|36012.8|36055.4|36035.4|36032.6|36012.6|450
1707382500000|2024-02-08 08:55:00|36032.9|36012.9|36015|35995|36033|36013|36003.1|35983.1|425
1707382800000|2024-02-08 09:00:00|36014.8|35994.8|36024.1|36004.1|36028.4|36008.4|35998.5|35978.5|431
1707383100000|2024-02-08 09:05:00|36024.2|36004.2|36026.5|36006.5|36036.1|36016.1|36022.3|36002.3|361
1707383400000|2024-02-08 09:10:00|36026.6|36006.6|36021.2|36001.2|36031.2|36011.2|36014.8|35994.8|326
1707383700000|2024-02-08 09:15:00|36021|36001|36012.9|35992.9|36022.7|36002.7|36006.8|35986.8|310
1707384000000|2024-02-08 09:20:00|36012.8|35992.8|36012.3|35992.3|36022.7|36002.7|36009.3|35989.3|393
1707384300000|2024-02-08 09:25:00|36012.1|35992.1|36009.7|35989.7|36027|36007|36009.2|35989.2|431
1707384600000|2024-02-08 09:30:00|36009.6|35989.6|35972.5|35952.5|36010|35990|35972.4|35952.4|519
1707384900000|2024-02-08 09:35:00|35972.6|35952.6|35983.2|35963.2|35987.6|35967.6|35969.2|35949.2|469
1707385200000|2024-02-08 09:40:00|35983.3|35963.3|35968.1|35948.1|35989|35969|35967|35947|389
1707385500000|2024-02-08 09:45:00|35968|35948|35982.3|35962.3|35993.5|35973.5|35966.9|35946.9|568
1707385800000|2024-02-08 09:50:00|35982.5|35962.5|36003.8|35983.8|36007.6|35987.6|35982.4|35962.4|463
1707386100000|2024-02-08 09:55:00|36004|35984|35980.6|35960.6|36004|35984|35975|35955|423
1707386400000|2024-02-08 10:00:00|35980.5|35960.5|35976.3|35956.3|35980.5|35960.5|35970.3|35950.3|372
1707386700000|2024-02-08 10:05:00|35976.5|35956.5|35982.4|35962.4|35982.5|35962.5|35974.5|35954.5|325
1707387000000|2024-02-08 10:10:00|35982.3|35962.3|35960.4|35940.4|35987.8|35967.8|35957.6|35937.6|392
1707387300000|2024-02-08 10:15:00|35960.6|35940.6|35936.5|35916.5|35964.5|35944.5|35936.4|35916.4|340
1707387600000|2024-02-08 10:20:00|35936.6|35916.6|35960.2|35940.2|35960.2|35940.2|35931|35911|321
1707387900000|2024-02-08 10:25:00|35960.5|35940.5|35968.7|35948.7|35975.9|35955.9|35958.8|35938.8|494
1707388200000|2024-02-08 10:30:00|35968.8|35948.8|35971.6|35951.6|35992.9|35972.9|35968.2|35948.2|465
1707388500000|2024-02-08 10:35:00|35971.7|35951.7|35917.1|35897.1|35979.4|35959.4|35913.2|35893.2|470
1707388800000|2024-02-08 10:40:00|35917|35897|35949.2|35929.2|35956.5|35936.5|35916.8|35896.8|459
1707389100000|2024-02-08 10:45:00|35949.5|35929.5|35944.1|35924.1|35950|35930|35928.7|35908.7|508
1707389400000|2024-02-08 10:50:00|35944.2|35924.2|35952.2|35932.2|35953.4|35933.4|35941.1|35921.1|448
1707389700000|2024-02-08 10:55:00|35952.5|35932.5|35944.7|35924.7|35960.6|35940.6|35938.8|35918.8|422
1707390000000|2024-02-08 11:00:00|35945.8|35925.8|35946.3|35926.3|35953.6|35933.6|35943.4|35923.4|462
1707390300000|2024-02-08 11:05:00|35946.4|35926.4|35968.4|35948.4|35969|35949|35946.4|35926.4|383
1707390600000|2024-02-08 11:10:00|35968.5|35948.5|35990.3|35970.3|35996.2|35976.2|35966.6|35946.6|372
1707390900000|2024-02-08 11:15:00|35990.2|35970.2|36011.8|35991.8|36016|35996|35990.2|35970.2|376
1707391200000|2024-02-08 11:20:00|36011.9|35991.9|36027.2|36007.2|36027.8|36007.8|36011.7|35991.7|326
1707391500000|2024-02-08 11:25:00|36027.3|36007.3|36023.4|36003.4|36028.1|36008.1|36017.3|35997.3|358
1707391800000|2024-02-08 11:30:00|36023.5|36003.5|36043.2|36023.2|36045.6|36025.6|36022.4|36002.4|403
1707392100000|2024-02-08 11:35:00|36043.3|36023.3|36011.2|35991.2|36043.3|36023.3|36011|35991|309
1707392400000|2024-02-08 11:40:00|36011.3|35991.3|36022.5|36002.5|36031.8|36011.8|36007.2|35987.2|417
1707392700000|2024-02-08 11:45:00|36022.4|36002.4|36029.3|36009.3|36038.1|36018.1|36019|35999|352
1707393000000|2024-02-08 11:50:00|36029.2|36009.2|36043.9|36023.9|36058.8|36038.8|36028.9|36008.9|405
1707393300000|2024-02-08 11:55:00|36043.4|36023.4|36019.2|35999.2|36050.5|36030.5|36013.5|35993.5|388
1707393600000|2024-02-08 12:00:00|36018.8|35998.8|36026.6|36006.6|36038|36018|36018.6|35998.6|412
1707393900000|2024-02-08 12:05:00|36026.4|36006.4|36022.4|36002.4|36032.2|36012.2|36018.9|35998.9|356
1707394200000|2024-02-08 12:10:00|36022.3|36002.3|36024.8|36004.8|36032.5|36012.5|36012.9|35992.9|361
1707394500000|2024-02-08 12:15:00|36024.9|36004.9|36040.3|36020.3|36047|36027|36024.8|36004.8|372
1707394800000|2024-02-08 12:20:00|36039.3|36019.3|36034.8|36014.8|36039.3|36019.3|36029.7|36009.7|410
1707395100000|2024-02-08 12:25:00|36035.4|36015.4|36025|36005|36040.1|36020.1|36019.4|35999.4|433
1707395400000|2024-02-08 12:30:00|36024.7|36004.7|36047.9|36027.9|36054.3|36034.3|36024.7|36004.7|526
1707395700000|2024-02-08 12:35:00|36050.5|36030.5|36063.8|36043.8|36069.3|36049.3|36043.7|36023.7|532
1707396000000|2024-02-08 12:40:00|36063.6|36043.6|36022.9|36002.9|36069.6|36049.6|36019.9|35999.9|460
1707396300000|2024-02-08 12:45:00|36023|36003|36021.6|36001.6|36026.2|36006.2|36016.8|35996.8|424
1707396600000|2024-02-08 12:50:00|36021.7|36001.7|36013.3|35993.3|36036.8|36016.8|36012.2|35992.2|553
1707396900000|2024-02-08 12:55:00|36012.8|35992.8|36004.2|35984.2|36013.9|35993.9|36002.4|35982.4|425
1707397200000|2024-02-08 13:00:00|36003.9|35983.9|35992.7|35972.7|36017.1|35997.1|35987.5|35967.5|477
1707397500000|2024-02-08 13:05:00|35992.5|35972.5|35982.8|35962.8|35993.2|35973.2|35978|35958|533
1707397800000|2024-02-08 13:10:00|35983.1|35963.1|35979.5|35959.5|35990|35970|35978.2|35958.2|437
1707398100000|2024-02-08 13:15:00|35979.3|35959.3|35994.2|35974.2|35997.2|35977.2|35972.2|35952.2|478
1707398400000|2024-02-08 13:20:00|35994.7|35974.7|36007.4|35987.4|36010.2|35990.2|35985.9|35965.9|639
1707398700000|2024-02-08 13:25:00|36007.5|35987.5|36004|35954|36015.2|35995.2|35989|35954|568
1707399000000|2024-02-08 13:30:00|36002.9|35952.9|36025.6|36005.6|36044.1|36024.1|36002.9|35952.9|827
1707399300000|2024-02-08 13:35:00|36025.2|36005.2|36041.5|36021.5|36056.4|36036.4|36017.4|35997.4|795
1707399600000|2024-02-08 13:40:00|36041.6|36021.6|36075.5|36055.5|36087.3|36067.3|36015.1|35995.1|742
1707399900000|2024-02-08 13:45:00|36074.4|36054.4|36064.6|36044.6|36085.3|36065.3|36055.4|36035.4|660
1707400200000|2024-02-08 13:50:00|36064.4|36044.4|36057.6|36037.6|36080.1|36060.1|36044.1|36024.1|570
1707400500000|2024-02-08 13:55:00|36057.5|36037.5|36053.3|36033.3|36065.3|36045.3|36039.9|36019.9|486
1707400800000|2024-02-08 14:00:00|36054.9|36034.9|36084.4|36064.4|36084.4|36064.4|36046.9|36026.9|528
1707401100000|2024-02-08 14:05:00|36084.3|36064.3|36075.5|36055.5|36092.5|36072.5|36072.6|36052.6|571
1707401400000|2024-02-08 14:10:00|36075.7|36055.7|36060.4|36040.4|36079.5|36059.5|36058|36038|499
1707401700000|2024-02-08 14:15:00|36060.5|36040.5|36052.4|36032.4|36061.9|36041.9|36036.2|36016.2|539
1707402000000|2024-02-08 14:20:00|36053|36033|36052.7|36032.7|36059.9|36039.9|36039|36019|462
1707402300000|2024-02-08 14:25:00|36052.9|36032.9|36043.2|36023.2|36052.9|36032.9|36038.4|36018.4|482
1707402600000|2024-02-08 14:30:00|36042.8|36022.8|36028.6|36008.6|36045.9|36025.9|36016.9|35996.9|554
1707402900000|2024-02-08 14:35:00|36028.7|36008.7|36067.9|36047.9|36081.2|36061.2|36026.2|36006.2|637
1707403200000|2024-02-08 14:40:00|36067.8|36047.8|36048.3|36028.3|36067.9|36047.9|36047.9|36027.9|577
1707403500000|2024-02-08 14:45:00|36048.4|36028.4|36008.7|35988.7|36048.4|36028.4|36008.3|35988.3|607
1707403800000|2024-02-08 14:50:00|36008.5|35988.5|35994.2|35974.2|36015|35995|35992.9|35972.9|541
1707404100000|2024-02-08 14:55:00|35994.4|35974.4|36015.3|35995.3|36024.6|36004.6|35986.3|35966.3|556
1707404400000|2024-02-08 15:00:00|36012.7|35992.7|35990|35970|36012.8|35992.8|35977.6|35957.6|687
1707404700000|2024-02-08 15:05:00|35989.9|35969.9|35991.8|35971.8|35995.6|35975.6|35974.1|35954.1|605
1707405000000|2024-02-08 15:10:00|35992.6|35972.6|36039.4|36019.4|36040.4|36020.4|35991.7|35971.7|603
1707405300000|2024-02-08 15:15:00|36038.6|36018.6|36031.1|36011.1|36046.6|36026.6|36025.4|36005.4|510
1707405600000|2024-02-08 15:20:00|36031|36011|36038.1|36018.1|36038.2|36018.2|36026.6|36006.6|431
1707405900000|2024-02-08 15:25:00|36038.4|36018.4|36023.2|36003.2|36039.5|36019.5|36008.7|35988.7|467
1707406200000|2024-02-08 15:30:00|36023.1|36003.1|36033.3|36013.3|36052|36032|36019.6|35999.6|571
1707406500000|2024-02-08 15:35:00|36033.4|36013.4|36054.3|36034.3|36059.9|36039.9|36031.3|36011.3|512
1707406800000|2024-02-08 15:40:00|36054.4|36034.4|36042.5|36022.5|36056.6|36036.6|36041.3|36021.3|480
1707407100000|2024-02-08 15:45:00|36042.6|36022.6|36050.2|36030.2|36050.2|36030.2|36039.9|36019.9|443
1707407400000|2024-02-08 15:50:00|36050.3|36030.3|36048.3|36028.3|36059.5|36039.5|36043.4|36023.4|567
1707407700000|2024-02-08 15:55:00|36048.1|36028.1|36047.8|36027.8|36061.9|36041.9|36041.5|36021.5|571
1707408000000|2024-02-08 16:00:00|36047.9|36027.9|36052.1|36032.1|36057.6|36037.6|36043.4|36023.4|537
1707408300000|2024-02-08 16:05:00|36050.8|36030.8|36055.2|36035.2|36055.4|36035.4|36041.9|36021.9|460
1707408600000|2024-02-08 16:10:00|36055.3|36035.3|36094.3|36074.3|36100.5|36080.5|36055.3|36035.3|537
1707408900000|2024-02-08 16:15:00|36094|36074|36100.2|36080.2|36101.1|36081.1|36088.5|36068.5|521
1707409200000|2024-02-08 16:20:00|36100.3|36080.3|36098.8|36078.8|36109.2|36089.2|36088.2|36068.2|473
1707409500000|2024-02-08 16:25:00|36098.9|36078.9|36099.1|36079.1|36108.3|36088.3|36093.3|36073.3|405
1707409800000|2024-02-08 16:30:00|36098.3|36078.3|36093.4|36043.4|36108.5|36081.4|36085.1|36035.1|458
1707410100000|2024-02-08 16:35:00|36093.3|36043.3|36090.5|36070.5|36100.1|36076.2|36085.9|36043.1|420
1707410400000|2024-02-08 16:40:00|36090.8|36070.8|36063.2|36043.2|36090.8|36070.8|36062.8|36042.8|418
1707410700000|2024-02-08 16:45:00|36063.3|36043.3|36058.2|36038.2|36067.2|36047.2|36054.5|36034.5|451
1707411000000|2024-02-08 16:50:00|36058.7|36038.7|36050.4|36030.4|36061.3|36041.3|36048.9|36028.9|356
1707411300000|2024-02-08 16:55:00|36050.6|36030.6|36036.2|36016.2|36050.6|36030.6|36032.9|36012.9|369
1707411600000|2024-02-08 17:00:00|36036.1|36016.1|36037.2|36017.2|36042.3|36022.3|36031.4|36011.4|467
1707411900000|2024-02-08 17:05:00|36037.4|36017.4|36056.4|36036.4|36071.5|36039.1|36031|36011|579
1707412200000|2024-02-08 17:10:00|36056.5|36036.5|36065.3|36045.3|36074.6|36048.1|36054.7|36023.6|738
1707412500000|2024-02-08 17:15:00|36065.8|36045.8|36056.6|36036.6|36065.8|36045.8|36055.8|36035.8|424
1707412800000|2024-02-08 17:20:00|36057.1|36037.1|36078.1|36058.1|36078.2|36058.2|36056|36036|318
1707413100000|2024-02-08 17:25:00|36078.3|36058.3|36075|36055|36080.7|36060.7|36072.7|36052.7|244
1707413400000|2024-02-08 17:30:00|36074.9|36054.9|36077.9|36057.9|36080.5|36060.5|36073.8|36053.8|274
1707413700000|2024-02-08 17:35:00|36078|36058|36088|36038|36091.8|36058.5|36074.5|36036.9|278
1707414000000|2024-02-08 17:40:00|36088.1|36038.1|36089.2|36039.2|36091.2|36041.2|36087.2|36037.2|237
1707414300000|2024-02-08 17:45:00|36089.1|36039.1|36088.6|36038.6|36091.6|36041.6|36088.2|36038.2|192
1707414600000|2024-02-08 17:50:00|36088.5|36038.5|36093.9|36043.9|36096.8|36046.8|36088|36038|235
1707414900000|2024-02-08 17:55:00|36094.2|36044.2|36093.7|36043.7|36097.7|36047.7|36090.8|36040.8|310
1707415200000|2024-02-08 18:00:00|36094.3|36044.3|36083.5|36033.5|36095.7|36045.7|36075.5|36025.5|613
1707415500000|2024-02-08 18:05:00|36083.3|36033.3|36075.8|36055.8|36083.7|36057.1|36064.1|36028.5|555
1707415800000|2024-02-08 18:10:00|36075.6|36055.6|36067.7|36047.7|36078.8|36058.8|36067.4|36047.4|393
1707416100000|2024-02-08 18:15:00|36068.1|36048.1|36068.2|36048.2|36071.4|36051.4|36064.6|36044.6|380
1707416400000|2024-02-08 18:20:00|36068.7|36048.7|36067|36047|36069.1|36049.1|36065|36045|309
1707416700000|2024-02-08 18:25:00|36067.2|36047.2|36069.3|36049.3|36069.6|36049.6|36064.1|36044.1|271
1707417000000|2024-02-08 18:30:00|36069.2|36049.2|36070.5|36050.5|36076.3|36056.3|36067.4|36047.4|314
1707417300000|2024-02-08 18:35:00|36071.9|36051.9|36070.4|36050.4|36072|36052|36067.8|36047.8|255
1707417600000|2024-02-08 18:40:00|36070.6|36050.6|36077.1|36057.1|36077.7|36057.7|36069.9|36049.9|231
1707417900000|2024-02-08 18:45:00|36077.2|36057.2|36077.2|36057.2|36082.4|36062.4|36076.9|36056.9|218
1707418200000|2024-02-08 18:50:00|36077.3|36057.3|36077.3|36057.3|36082.8|36062.8|36076.3|36056.3|246
1707418500000|2024-02-08 18:55:00|36077.2|36057.2|36067.9|36047.9|36081.6|36061.6|36067.9|36047.9|243
1707418800000|2024-02-08 19:00:00|36068.1|36048.1|36066.8|36046.8|36072.8|36052.8|36064.7|36044.7|367
1707419100000|2024-02-08 19:05:00|36066.9|36046.9|36067.8|36047.8|36069.9|36049.9|36066.7|36046.7|263
1707419400000|2024-02-08 19:10:00|36067.7|36047.7|36065.1|36045.1|36067.8|36047.8|36062.7|36042.7|287
1707419700000|2024-02-08 19:15:00|36064.9|36044.9|36066.4|36046.4|36067.1|36047.1|36062.3|36042.3|191
1707420000000|2024-02-08 19:20:00|36066.6|36046.6|36067|36047|36067.7|36047.7|36061.5|36041.5|298
1707420300000|2024-02-08 19:25:00|36066.8|36046.8|36064.9|36044.9|36070.1|36050.1|36062.6|36042.6|277
1707420600000|2024-02-08 19:30:00|36065|36045|36068.3|36048.3|36070.8|36050.8|36064.2|36044.2|300
1707420900000|2024-02-08 19:35:00|36068.5|36048.5|36076.5|36056.5|36077.6|36057.6|36068.2|36048.2|275
1707421200000|2024-02-08 19:40:00|36076.4|36056.4|36073.2|36053.2|36079.1|36059.1|36073|36053|267
1707421500000|2024-02-08 19:45:00|36073.4|36053.4|36076.3|36056.3|36077.4|36057.4|36071.2|36051.2|242
1707421800000|2024-02-08 19:50:00|36076.2|36056.2|36070.4|36050.4|36076.4|36056.4|36069.4|36049.4|222
1707422100000|2024-02-08 19:55:00|36070.6|36050.6|36072.7|36052.7|36074.2|36054.2|36069.2|36049.2|330
1707422400000|2024-02-08 20:00:00|36072.6|36052.6|36084|36034|36084.4|36053.7|36068|36028.6|294
1707422700000|2024-02-08 20:05:00|36083.9|36033.9|36083.8|36033.8|36085.3|36035.3|36080.5|36030.5|284
1707423000000|2024-02-08 20:10:00|36083.7|36033.7|36080.1|36030.1|36084.7|36034.7|36078.7|36028.7|300
1707423300000|2024-02-08 20:15:00|36080.4|36030.4|36081.1|36031.1|36081.4|36031.4|36077.7|36027.7|217
1707423600000|2024-02-08 20:20:00|36081.2|36031.2|36080.1|36030.1|36082.7|36046|36064.4|36028.3|243
1707423900000|2024-02-08 20:25:00|36079.9|36029.9|36077.7|36027.7|36080.5|36030.5|36077.4|36027.4|300
1707424200000|2024-02-08 20:30:00|36078.7|36028.7|36084.5|36034.5|36085.4|36035.4|36077.2|36027.2|337
1707424500000|2024-02-08 20:35:00|36084.8|36034.8|36088.7|36038.7|36088.9|36054.6|36069.3|36034|198
1707424800000|2024-02-08 20:40:00|36089.3|36039.3|36087.5|36037.5|36089.3|36053.9|36069.8|36035.4|127
1707425100000|2024-02-08 20:45:00|36087.4|36037.4|36088.6|36038.6|36088.6|36038.6|36084.1|36034.1|238
1707425400000|2024-02-08 20:50:00|36088.1|36038.1|36104.1|36054.1|36107.1|36057.1|36086.5|36036.5|336
1707425700000|2024-02-08 20:55:00|36103|36053|36091.3|36041.3|36105.9|36055.9|36090.5|36040.5|353
1707426000000|2024-02-08 21:00:00|36091.4|36041.4|36099.7|36049.7|36102.8|36052.8|36090.9|36040.9|229
1707426300000|2024-02-08 21:05:00|36099.6|36049.6|36096.3|36046.3|36099.6|36049.6|36093.8|36043.8|120
1707426600000|2024-02-08 21:10:00|36096.2|36046.2|36092.9|36042.9|36097.6|36047.6|36092.6|36042.6|202
1707426900000|2024-02-08 21:15:00|36092.8|36042.8|36089.2|36039.2|36093.3|36043.3|36088.5|36038.5|162
1707427200000|2024-02-08 21:20:00|36089.7|36039.7|36086.8|36036.8|36090|36052.1|36071|36036.8|129
1707427500000|2024-02-08 21:25:00|36086.7|36036.7|36087.7|36037.7|36087.8|36037.8|36085.3|36035.3|118
1707427800000|2024-02-08 21:30:00|36087.8|36037.8|36091.1|36041.1|36094.8|36044.8|36086.9|36036.9|164
1707428100000|2024-02-08 21:35:00|36090.3|36040.3|36088.2|36038.2|36091.1|36041.1|36083.2|36033.2|154
1707428400000|2024-02-08 21:40:00|36088.4|36038.4|36089.8|36039.8|36090|36040|36086.2|36036.2|177
1707428700000|2024-02-08 21:45:00|36089.4|36039.4|36076.1|36026.1|36089.4|36039.4|36075.8|36025.8|238
1707429000000|2024-02-08 21:50:00|36076.5|36026.5|36070|36020|36078.5|36027.6|36066.8|36010.9|265
1707429300000|2024-02-08 21:55:00|36070.3|36020.3|36100.4|36014.1|36101.2|36032|36065.1|36007|370
1707429600000|2024-02-08 22:00:00|36104.9|35984.9|36098.9|35978.9|36106.4|35998.2|36098.9|35978.9|25
1707429900000|2024-02-08 22:05:00|36099|35979|36107.3|35987.3|36108.8|35988.8|36099|35979|187
1707430200000|2024-02-08 22:10:00|36108|35988|36096.5|35976.5|36109.3|35989.3|36096.4|35976.4|243
1707430500000|2024-02-08 22:15:00|36096.3|35976.3|36095.7|35975.7|36098.4|35978.4|36093.9|35973.9|161
1707430800000|2024-02-08 22:20:00|36096.7|35976.7|36095.5|35975.5|36096.7|35976.7|36093.7|35973.7|99
1707431100000|2024-02-08 22:25:00|36094.6|35974.6|36103.9|35983.9|36106.6|35986.6|36093.6|35973.6|202
1707431400000|2024-02-08 22:30:00|36104|35984|36105.3|35985.3|36106|35986|36101.4|35981.4|182
1707431700000|2024-02-08 22:35:00|36104.8|35984.8|36103.9|35983.9|36105.8|35985.8|36100.7|35980.7|126
1707432000000|2024-02-08 22:40:00|36099.7|35979.7|36105.8|36020.7|36123.1|36021.4|36095.1|35975.1|308
1707432300000|2024-02-08 22:45:00|36106.4|36021|36104.4|35984.4|36123.8|36023.4|36097.6|35983.7|228
1707432600000|2024-02-08 22:50:00|36104.5|35984.5|36130.1|36011.4|36132.3|36021.6|36104.5|35984.5|314
1707432900000|2024-02-08 22:55:00|36129.1|36011.5|36089.2|36024.1|36133.4|36025.1|36087.5|35984.4|260
1707433200000|2024-02-08 23:00:00|36093|36021.2|36096.4|36028.6|36111|36037.1|36086.5|36019.9|299
1707433500000|2024-02-08 23:05:00|36096.5|36029|36096.7|36044.2|36103.9|36044.2|36086.5|36025.7|157
1707433800000|2024-02-08 23:10:00|36094.6|36044.3|36102.1|36048|36109.2|36052.8|36094.6|36036.6|146
1707434100000|2024-02-08 23:15:00|36102.2|36048.1|36102.5|36052.5|36109.2|36056.2|36100.9|36048.1|117
1707434400000|2024-02-08 23:20:00|36102.7|36052.7|36106.7|36056.7|36109.2|36057.6|36102.5|36052.5|80
1707434700000|2024-02-08 23:25:00|36106.6|36056.6|36097.3|36047.3|36108.6|36058.6|36097.3|36047.3|83
1707435000000|2024-02-08 23:30:00|36097.4|36047.4|36099.2|36049.2|36100.4|36050.4|36097.4|36047.4|108
1707435300000|2024-02-08 23:35:00|36098.9|36048.9|36098|36048|36100|36050|36097.8|36047.8|110
1707435600000|2024-02-08 23:40:00|36098.8|36048.8|36101|36051|36101.4|36051.4|36097.9|36047.9|94
1707435900000|2024-02-08 23:45:00|36101.6|36051.6|36101.6|36050.6|36102.2|36051.7|36099.7|36049.7|115
1707436200000|2024-02-08 23:50:00|36101.2|36050.7|36096.8|36046.8|36101.6|36051|36096.6|36046.2|142
1707436500000|2024-02-08 23:55:00|36097.1|36047.1|36091.9|36040.8|36098.4|36047.7|36090.9|36040.6|238
1707436800000|2024-02-09 00:00:00|36091.8|36040.5|36086.7|36025.7|36095.1|36042.5|36079.5|36019.8|309
1707437100000|2024-02-09 00:05:00|36086.8|36025.9|36084|36024.3|36088.7|36027.9|36082.9|36023.6|150
1707437400000|2024-02-09 00:10:00|36081.1|36025.4|36086.6|36028.6|36093.7|36030.7|36081|36023.5|218
1707437700000|2024-02-09 00:15:00|36086|36028.3|36091.6|36028.7|36096.1|36036.7|36080|36022.9|253
1707438000000|2024-02-09 00:20:00|36090.6|36028.8|36088.7|36027.7|36100.9|36033.5|36083.5|36019.7|246
1707438300000|2024-02-09 00:25:00|36088.9|36028.1|36086.4|36030.8|36091|36033.8|36083|36026|236
1707438600000|2024-02-09 00:30:00|36086.1|36031.1|36091|36033.7|36096.1|36036.2|36084.7|36028.7|198
1707438900000|2024-02-09 00:35:00|36091.4|36034|36094.6|36044.6|36104.4|36050|36091.3|36033.9|242
1707439200000|2024-02-09 00:40:00|36094.5|36044.5|36093.7|36043.7|36095.5|36045.5|36093.5|36042.8|150
1707439500000|2024-02-09 00:45:00|36093.8|36043.8|36096|36046|36097.2|36047.2|36091.3|36041.1|177
1707439800000|2024-02-09 00:50:00|36096.1|36046.1|36101.2|36051.2|36102.1|36052.1|36096.1|36046.1|249
1707440100000|2024-02-09 00:55:00|36102|36052|36101.8|36051.8|36103.5|36053.5|36098.4|36048.4|195
1707440400000|2024-02-09 01:00:00|36101.5|36051.5|36094.8|36044.8|36102.3|36052.3|36090.7|36040.7|198
1707440700000|2024-02-09 01:05:00|36094.5|36044.5|36094.9|36044.9|36096.9|36046.9|36090.6|36040.6|210
1707441000000|2024-02-09 01:10:00|36094.8|36044.8|36087.5|36037.5|36097.1|36047.1|36087.4|36037.4|173
1707441300000|2024-02-09 01:15:00|36087.4|36037.4|36086.3|36036.3|36092.4|36042.4|36085.6|36035.6|207
1707441600000|2024-02-09 01:20:00|36085.5|36035.5|36085.3|36035.3|36087.5|36037.5|36082.1|36032.1|184
1707441900000|2024-02-09 01:25:00|36085.4|36035.4|36089.9|36039.9|36090.1|36040.1|36084.8|36034.8|166
1707442200000|2024-02-09 01:30:00|36091|36041|36089.4|36039.4|36093.7|36043.7|36088.2|36038.2|197
1707442500000|2024-02-09 01:35:00|36089.3|36039.3|36090.8|36040.8|36091.1|36041.1|36087.2|36037.2|174
1707442800000|2024-02-09 01:40:00|36090.9|36040.9|36087.8|36037.8|36091.9|36041.9|36084.6|36034.6|216
1707443100000|2024-02-09 01:45:00|36087.9|36037.9|36091.6|36041.6|36092.9|36042.9|36086.9|36036.9|172
1707443400000|2024-02-09 01:50:00|36091.5|36041.5|36096.2|36046.2|36096.4|36046.4|36089.8|36039.8|146
1707443700000|2024-02-09 01:55:00|36096.4|36046.4|36097.6|36047.6|36101.1|36051.1|36093.6|36043.6|208
1707444000000|2024-02-09 02:00:00|36097.9|36047.9|36104.8|36054.8|36110.2|36060.2|36097.8|36047.8|224
1707444300000|2024-02-09 02:05:00|36104.9|36054.9|36106|36056|36107.4|36057.4|36103.9|36053.9|171
1707444600000|2024-02-09 02:10:00|36105.9|36055.9|36102|36052|36106.9|36056.9|36100.5|36050.5|151
1707444900000|2024-02-09 02:15:00|36101.7|36051.7|36094.9|36044.9|36102.9|36052.9|36093.9|36043.9|156
1707445200000|2024-02-09 02:20:00|36095.3|36045.3|36094.5|36044.5|36096.5|36046.5|36091.6|36041.6|234
1707445500000|2024-02-09 02:25:00|36094.6|36044.6|36096.7|36046.7|36097.4|36047.4|36093.1|36043.1|206
1707445800000|2024-02-09 02:30:00|36096.6|36046.6|36099|36049|36099.9|36049.9|36093.2|36043.2|168
1707446100000|2024-02-09 02:35:00|36098.9|36048.9|36097.2|36047.2|36101.4|36051.4|36094|36044|175
1707446400000|2024-02-09 02:40:00|36097.1|36047.1|36094.3|36044.3|36100.4|36050.4|36094.2|36044.2|156
1707446700000|2024-02-09 02:45:00|36094.2|36044.2|36098.9|36048.9|36100.3|36050.3|36093.9|36043.9|166
1707447000000|2024-02-09 02:50:00|36099|36049|36098.4|36048.4|36100.4|36050.4|36095.7|36045.7|186
1707447300000|2024-02-09 02:55:00|36098.1|36048.1|36099.3|36049.3|36101|36051|36096.5|36046.5|118
1707447600000|2024-02-09 03:00:00|36099.2|36049.2|36098|36048|36102.6|36052.6|36095.4|36045.4|223
1707447900000|2024-02-09 03:05:00|36097.9|36047.9|36101.7|36051.7|36104.6|36054.6|36096.6|36046.6|153
1707448200000|2024-02-09 03:10:00|36102.1|36052.1|36103.2|36053.2|36105.4|36055.4|36101.7|36051.7|123
1707448500000|2024-02-09 03:15:00|36103.5|36053.5|36103.6|36053.6|36104.5|36054.5|36101.1|36051.1|158
1707448800000|2024-02-09 03:20:00|36103.8|36053.8|36106.2|36056.2|36107.5|36057.5|36101.2|36051.2|165
1707449100000|2024-02-09 03:25:00|36106.5|36056.5|36108.1|36058.1|36111.5|36061.5|36104.5|36054.5|181
1707449400000|2024-02-09 03:30:00|36108|36058|36112.2|36062.2|36114.3|36064.3|36107.7|36057.7|193
1707449700000|2024-02-09 03:35:00|36110.6|36060.6|36106.9|36056.9|36113.5|36063.5|36106.9|36056.9|193
1707450000000|2024-02-09 03:40:00|36107|36057|36111.2|36061.2|36112.1|36062.1|36106.9|36056.9|131
1707450300000|2024-02-09 03:45:00|36111.1|36061.1|36115|36065|36115|36065|36109|36059|187
1707450600000|2024-02-09 03:50:00|36114.9|36064.9|36118.5|36068.5|36120.7|36070.7|36113.9|36063.9|255
1707450900000|2024-02-09 03:55:00|36118.6|36068.6|36116.3|36066.3|36118.9|36068.9|36115.3|36065.3|187
1707451200000|2024-02-09 04:00:00|36116.2|36066.2|36119.1|36069.1|36119.3|36069.3|36114.3|36064.3|214
1707451500000|2024-02-09 04:05:00|36119.2|36069.2|36121.6|36071.6|36122.2|36072.2|36118.3|36068.3|134
1707451800000|2024-02-09 04:10:00|36121.5|36071.5|36121.9|36071.9|36123.9|36073.9|36120.7|36070.7|130
1707452100000|2024-02-09 04:15:00|36122.2|36072.2|36115.9|36065.9|36122.8|36072.8|36115.8|36065.8|129
1707452400000|2024-02-09 04:20:00|36116.6|36066.6|36115.2|36065.2|36116.6|36066.6|36113.3|36063.3|139
1707452700000|2024-02-09 04:25:00|36115.3|36065.3|36116|36066|36118.1|36068.1|36115.3|36065.3|155
1707453000000|2024-02-09 04:30:00|36116.1|36066.1|36116.5|36066.5|36118.7|36068.7|36115.4|36065.4|159
1707453300000|2024-02-09 04:35:00|36115.8|36065.8|36114.9|36064.9|36118.8|36068.8|36114.7|36064.7|156
1707453600000|2024-02-09 04:40:00|36114.8|36064.8|36112.4|36062.4|36115|36065|36111.7|36061.7|122
1707453900000|2024-02-09 04:45:00|36112.5|36062.5|36113.2|36063.2|36115.7|36065.7|36112.2|36062.2|173
1707454200000|2024-02-09 04:50:00|36113.3|36063.3|36115|36065|36117.3|36067.3|36112.7|36062.7|116
1707454500000|2024-02-09 04:55:00|36114.9|36064.9|36115.5|36065.5|36118|36068|36114.2|36064.2|119
1707454800000|2024-02-09 05:00:00|36116.2|36066.2|36113.8|36063.8|36116.7|36066.7|36113.7|36063.7|111
1707455100000|2024-02-09 05:05:00|36113.7|36063.7|36112.1|36062.1|36114.7|36064.7|36111.9|36061.9|84
1707455400000|2024-02-09 05:10:00|36112.2|36062.2|36113.9|36063.9|36114.4|36064.4|36110.7|36060.7|125
1707455700000|2024-02-09 05:15:00|36114|36064|36113.7|36063.7|36115.3|36065.3|36113.1|36063.1|130
1707456000000|2024-02-09 05:20:00|36113.9|36063.9|36114.9|36064.9|36119.1|36069.1|36113.7|36063.7|148
1707456300000|2024-02-09 05:25:00|36114.8|36064.8|36113.3|36063.3|36116.1|36066.1|36112.7|36062.7|153
1707456600000|2024-02-09 05:30:00|36113.4|36063.4|36108.5|36058.5|36113.4|36063.4|36107.8|36057.8|119
1707456900000|2024-02-09 05:35:00|36108.4|36058.4|36115.4|36065.4|36115.4|36065.4|36108.3|36058.3|155
1707457200000|2024-02-09 05:40:00|36115.3|36065.3|36115.5|36065.5|36117.8|36067.8|36112.7|36062.7|135
1707457500000|2024-02-09 05:45:00|36115.4|36065.4|36117|36067|36118.2|36068.2|36114|36064|115
1707457800000|2024-02-09 05:50:00|36116.7|36066.7|36117|36067|36118.5|36068.5|36114.6|36064.6|139
1707458100000|2024-02-09 05:55:00|36117.1|36067.1|36117.9|36067.9|36122.5|36072.5|36115.5|36065.5|185
1707458400000|2024-02-09 06:00:00|36118|36068|36121.2|36071.2|36121.2|36071.2|36117.6|36067.6|173
1707458700000|2024-02-09 06:05:00|36121.1|36071.1|36119.8|36069.8|36122.1|36072.1|36119.2|36069.2|128
1707459000000|2024-02-09 06:10:00|36119.7|36069.7|36117.6|36067.6|36119.9|36069.9|36115.3|36065.3|168
1707459300000|2024-02-09 06:15:00|36117.5|36067.5|36117.6|36067.6|36119.6|36069.6|36116.3|36066.3|129
1707459600000|2024-02-09 06:20:00|36118|36068|36119.1|36069.1|36120.3|36070.3|36117.3|36067.3|133
1707459900000|2024-02-09 06:25:00|36119|36069|36119.4|36069.4|36124.2|36074.2|36117.5|36067.5|178
1707460200000|2024-02-09 06:30:00|36119.1|36069.1|36110.9|36060.9|36119.6|36069.6|36108.9|36058.9|326
1707460500000|2024-02-09 06:35:00|36111.1|36061.1|36133.7|36083.7|36139.1|36089.1|36108.3|36058.3|309
1707460800000|2024-02-09 06:40:00|36134.8|36084.8|36132.5|36082.5|36134.8|36084.8|36130.8|36080.8|149
1707461100000|2024-02-09 06:45:00|36132.4|36082.4|36125.6|36075.6|36132.4|36082.4|36123.1|36073.1|270
1707461400000|2024-02-09 06:50:00|36126.2|36076.2|36107.9|36057.9|36126.5|36076.5|36106.4|36056.4|315
1707461700000|2024-02-09 06:55:00|36108|36058|36119.4|36051.3|36133.7|36083.7|36105.1|36051.3|344
1707462000000|2024-02-09 07:00:00|36122|36022.4|36104.1|36054.1|36122|36065.8|36101.9|36017.5|432
1707462300000|2024-02-09 07:05:00|36104.2|36054.2|36114|36064|36114|36076.1|36080.4|36045.9|448
1707462600000|2024-02-09 07:10:00|36112.6|36062.6|36087.4|36067.4|36114.9|36080.2|36087.3|36062.5|430
1707462900000|2024-02-09 07:15:00|36087.5|36067.5|36105.6|36085.6|36105.6|36085.6|36085.4|36065.4|413
1707463200000|2024-02-09 07:20:00|36105.7|36085.7|36115|36065|36120.9|36086.3|36097.3|36061.5|497
1707463500000|2024-02-09 07:25:00|36115.4|36065.4|36107.6|36057.6|36119.7|36081.9|36094.1|36057.5|405
1707463800000|2024-02-09 07:30:00|36121.7|36071.7|36144.9|36124.9|36181.7|36131.7|36108.3|36058.3|558
1707464100000|2024-02-09 07:35:00|36144.2|36124.2|36120.2|36070.2|36146.2|36126.2|36106.4|36069.6|437
1707464400000|2024-02-09 07:40:00|36120.1|36070.1|36105.1|36085.1|36122.1|36085.1|36086.6|36060.2|423
1707464700000|2024-02-09 07:45:00|36105|36085|36112.4|36092.4|36122.2|36102.2|36102.7|36082.7|358
1707465000000|2024-02-09 07:50:00|36112.7|36092.7|36118.9|36098.9|36119.8|36099.8|36107.3|36087.3|343
1707465300000|2024-02-09 07:55:00|36118.6|36098.6|36144.2|36124.2|36149.5|36129.5|36098.2|36078.2|447
1707465600000|2024-02-09 08:00:00|36141.9|36121.9|36104.9|36084.9|36141.9|36121.9|36104.8|36084.8|536
1707465900000|2024-02-09 08:05:00|36104.8|36084.8|36106.1|36086.1|36114.6|36094.6|36092.4|36072.4|522
1707466200000|2024-02-09 08:10:00|36108.3|36088.3|36123|36103|36125.1|36105.1|36103.6|36083.6|517
1707466500000|2024-02-09 08:15:00|36123.2|36103.2|36101.4|36081.4|36134.9|36114.9|36097.5|36077.5|508
1707466800000|2024-02-09 08:20:00|36101.6|36081.6|36078.8|36058.8|36104.5|36084.5|36056.5|36036.5|548
1707467100000|2024-02-09 08:25:00|36078.5|36058.5|36052.7|36032.7|36083.5|36063.5|36048.7|36028.7|541
1707467400000|2024-02-09 08:30:00|36053.2|36033.2|36063|36043|36064.7|36044.7|36040.3|36020.3|483
1707467700000|2024-02-09 08:35:00|36063.1|36043.1|36067.9|36047.9|36081.7|36061.7|36058.4|36038.4|435
1707468000000|2024-02-09 08:40:00|36067.7|36047.7|36114.6|36094.6|36114.6|36094.6|36067.6|36047.6|443
1707468300000|2024-02-09 08:45:00|36110.4|36090.4|36118.7|36098.7|36128.8|36108.8|36107.4|36087.4|477
1707468600000|2024-02-09 08:50:00|36118|36098|36117.3|36097.3|36129|36109|36107.1|36087.1|393
1707468900000|2024-02-09 08:55:00|36118.2|36098.2|36144.8|36124.8|36145|36125|36113.6|36093.6|532
1707469200000|2024-02-09 09:00:00|36144.9|36124.9|36122.3|36102.3|36159.1|36139.1|36122|36102|611
1707469500000|2024-02-09 09:05:00|36122|36102|36118.9|36098.9|36139.1|36119.1|36115.6|36095.6|481
1707469800000|2024-02-09 09:10:00|36118.7|36098.7|36114.8|36094.8|36126.5|36106.5|36109.2|36089.2|380
1707470100000|2024-02-09 09:15:00|36114.9|36094.9|36124.6|36104.6|36126.8|36106.8|36110.8|36090.8|449
1707470400000|2024-02-09 09:20:00|36124.5|36104.5|36096.1|36076.1|36126|36106|36096|36076|411
1707470700000|2024-02-09 09:25:00|36095.4|36075.4|36101.8|36081.8|36109.3|36089.3|36094.9|36074.9|414
1707471000000|2024-02-09 09:30:00|36101.7|36081.7|36067.8|36047.8|36102.3|36082.3|36066.8|36046.8|456
1707471300000|2024-02-09 09:35:00|36068.2|36048.2|36113.3|36093.3|36114.4|36094.4|36068.2|36048.2|439
1707471600000|2024-02-09 09:40:00|36113.5|36093.5|36117.5|36097.5|36129.9|36109.9|36109.6|36089.6|588
1707471900000|2024-02-09 09:45:00|36117.4|36097.4|36117.4|36097.4|36123|36103|36108.6|36088.6|531
1707472200000|2024-02-09 09:50:00|36117.5|36097.5|36103.2|36083.2|36118.1|36098.1|36099|36079|404
1707472500000|2024-02-09 09:55:00|36103.1|36083.1|36111.8|36091.8|36112.3|36092.3|36093.3|36073.3|431
1707472800000|2024-02-09 10:00:00|36111.9|36091.9|36107.2|36087.2|36122.6|36102.6|36106.8|36086.8|502
1707473100000|2024-02-09 10:05:00|36106.1|36086.1|36092.5|36072.5|36110.6|36090.6|36083.5|36063.5|400
1707473400000|2024-02-09 10:10:00|36092.6|36072.6|36094.6|36074.6|36108.6|36088.6|36090.3|36070.3|376
1707473700000|2024-02-09 10:15:00|36094.5|36074.5|36099.5|36079.5|36111|36091|36092|36072|477
1707474000000|2024-02-09 10:20:00|36099.6|36079.6|36106.2|36086.2|36107.4|36087.4|36093.9|36073.9|429
1707474300000|2024-02-09 10:25:00|36106.5|36086.5|36089.9|36069.9|36111.2|36091.2|36088.1|36068.1|494
1707474600000|2024-02-09 10:30:00|36090.2|36070.2|36092.2|36072.2|36110.8|36090.8|36089.2|36069.2|435
1707474900000|2024-02-09 10:35:00|36092.1|36072.1|36070.2|36050.2|36097.3|36077.3|36069.1|36049.1|446
1707475200000|2024-02-09 10:40:00|36070.5|36050.5|36070.9|36050.9|36085.1|36065.1|36060.1|36040.1|378
1707475500000|2024-02-09 10:45:00|36071.3|36051.3|36057.7|36037.7|36075.6|36055.6|36055|36035|323
1707475800000|2024-02-09 10:50:00|36057.3|36037.3|36081|36061|36084|36064|36056|36036|468
1707476100000|2024-02-09 10:55:00|36081.2|36061.2|36079.5|36059.5|36093.8|36073.8|36072.2|36052.2|427
1707476400000|2024-02-09 11:00:00|36079.3|36059.3|36072|36052|36086.1|36066.1|36070.8|36050.8|468
1707476700000|2024-02-09 11:05:00|36072.5|36052.5|36078.9|36058.9|36088.9|36068.9|36072|36052|424
1707477000000|2024-02-09 11:10:00|36078.3|36058.3|36073.2|36053.2|36079.9|36059.9|36072|36052|405
1707477300000|2024-02-09 11:15:00|36073.1|36053.1|36056.1|36036.1|36074.1|36054.1|36054.7|36034.7|404
1707477600000|2024-02-09 11:20:00|36056.6|36036.6|36058.1|36038.1|36059.5|36039.5|36054.8|36034.8|371
1707477900000|2024-02-09 11:25:00|36058.2|36038.2|36058.3|36038.3|36065|36045|36056.7|36036.7|338
1707478200000|2024-02-09 11:30:00|36058.4|36038.4|36021.5|36001.5|36058.8|36038.8|36021.5|36001.5|349
1707478500000|2024-02-09 11:35:00|36021.7|36001.7|36019.5|35999.5|36032.2|36012.2|36015.4|35995.4|457
1707478800000|2024-02-09 11:40:00|36019.2|35999.2|36003.2|35983.2|36021.6|36001.6|36001.8|35981.8|444
1707479100000|2024-02-09 11:45:00|36003.3|35983.3|36006.5|35986.5|36008.1|35988.1|36001.8|35981.8|342
1707479400000|2024-02-09 11:50:00|36006.6|35986.6|36002.3|35982.3|36011.3|35991.3|36002.2|35982.2|328
1707479700000|2024-02-09 11:55:00|36002.2|35982.2|35999.1|35979.1|36006.7|35986.7|35994|35974|374
1707480000000|2024-02-09 12:00:00|35999|35979|35998|35978|36001|35981|35996.2|35976.2|259
1707480300000|2024-02-09 12:05:00|35997.9|35977.9|36004|35984|36008.9|35988.9|35992.2|35972.2|417
1707480600000|2024-02-09 12:10:00|36003.9|35983.9|36000.9|35980.9|36004.1|35984.1|35983.7|35963.7|522
1707480900000|2024-02-09 12:15:00|36000.8|35980.8|36028.2|36008.2|36028.7|36008.7|35994.5|35974.5|395
1707481200000|2024-02-09 12:20:00|36028.3|36008.3|36000.1|35980.1|36029.7|36009.7|35999.1|35979.1|406
1707481500000|2024-02-09 12:25:00|36001.4|35981.4|36024.1|36004.1|36031.9|36011.9|36000|35980|506
1707481800000|2024-02-09 12:30:00|36024.2|36004.2|36048.2|36028.2|36054.9|36034.9|36024.2|36004.2|565
1707482100000|2024-02-09 12:35:00|36048.1|36028.1|36069.6|36049.6|36075.6|36055.6|36046.3|36026.3|474
1707482400000|2024-02-09 12:40:00|36069.5|36049.5|36060.9|36040.9|36071.8|36051.8|36046.4|36026.4|455
1707482700000|2024-02-09 12:45:00|36061.4|36041.4|36060|36040|36067.3|36047.3|36046|36026|391
1707483000000|2024-02-09 12:50:00|36059.9|36039.9|36054.9|36034.9|36077.2|36057.2|36051.4|36031.4|410
1707483300000|2024-02-09 12:55:00|36055|36035|36052.9|36032.9|36056.7|36036.7|36043.5|36023.5|370
1707483600000|2024-02-09 13:00:00|36054.2|36034.2|36046.2|36026.2|36064.5|36044.5|36041.7|36021.7|591
1707483900000|2024-02-09 13:05:00|36046.3|36026.3|36024.6|36004.6|36053.8|36033.8|36024.5|36004.5|504
1707484200000|2024-02-09 13:10:00|36023.8|36003.8|36032.9|36012.9|36033.7|36013.7|36015.3|35995.3|500
1707484500000|2024-02-09 13:15:00|36032.6|36012.6|36034.2|36014.2|36045.7|36025.7|36032.6|36012.6|546
1707484800000|2024-02-09 13:20:00|36034.3|36014.3|36049.5|36029.5|36052.7|36032.7|36028.3|36008.3|587
1707485100000|2024-02-09 13:25:00|36049.6|36029.6|36040.3|36020.3|36051.4|36031.4|36038.7|36018.7|493
1707485400000|2024-02-09 13:30:00|36040.4|36020.4|36004.3|35984.3|36067.5|36020.9|35940.5|35908.6|999
1707485700000|2024-02-09 13:35:00|36003.4|35983.4|35979.4|35959.4|36018.3|35998.3|35970.1|35950.1|1050
1707486000000|2024-02-09 13:40:00|35979.2|35959.2|35995.4|35975.4|36012.4|35992.4|35977.9|35957.9|810
1707486300000|2024-02-09 13:45:00|35995.7|35975.7|35967.3|35947.3|36004.1|35984.1|35959.6|35939.6|776
1707486600000|2024-02-09 13:50:00|35970.1|35950.1|35974.7|35954.7|35994|35974|35967.1|35947.1|849
1707486900000|2024-02-09 13:55:00|35974.4|35954.4|35971.1|35951.1|35978.2|35958.2|35966|35946|706
1707487200000|2024-02-09 14:00:00|35971.5|35951.5|35982.6|35962.6|35985.1|35965.1|35962.2|35942.2|735
1707487500000|2024-02-09 14:05:00|35982.7|35962.7|35954.8|35934.8|35982.8|35962.8|35943.4|35923.4|778
1707487800000|2024-02-09 14:10:00|35954.7|35934.7|35955.1|35935.1|35974.5|35954.5|35942.9|35922.9|792
1707488100000|2024-02-09 14:15:00|35955.5|35935.5|35967.7|35947.7|35971.3|35951.3|35952|35932|765
1707488400000|2024-02-09 14:20:00|35967.6|35947.6|36026.9|36006.9|36028.5|36008.5|35967.6|35947.6|771
1707488700000|2024-02-09 14:25:00|36027|36007|36016.6|35996.6|36033.3|36013.3|36007.1|35987.1|644
1707489000000|2024-02-09 14:30:00|36016.5|35996.5|36006.1|35986.1|36018.7|35998.7|35995.5|35975.5|742
1707489300000|2024-02-09 14:35:00|36006.3|35986.3|35999|35979|36006.9|35986.9|35980.4|35960.4|718
1707489600000|2024-02-09 14:40:00|35998.9|35978.9|35991.3|35971.3|36002.1|35982.1|35982.1|35962.1|650
1707489900000|2024-02-09 14:45:00|35990.9|35970.9|35996.8|35976.8|36013.6|35993.6|35990.7|35970.7|678
1707490200000|2024-02-09 14:50:00|35996.3|35976.3|35991.7|35971.7|36006.3|35986.3|35986.8|35966.8|579
1707490500000|2024-02-09 14:55:00|35992|35972|35996.7|35976.7|36007.4|35987.4|35988.9|35968.9|549
1707490800000|2024-02-09 15:00:00|35996.2|35976.2|35993.4|35973.4|36004.8|35984.8|35986.6|35966.6|481
1707491100000|2024-02-09 15:05:00|35992.9|35972.9|35969.1|35949.1|36000.9|35980.9|35963.2|35943.2|562
1707491400000|2024-02-09 15:10:00|35968.9|35948.9|35974.7|35954.7|35983.2|35963.2|35963.3|35943.3|549
1707491700000|2024-02-09 15:15:00|35975.5|35955.5|35966.3|35946.3|35981|35961|35956.8|35936.8|654
1707492000000|2024-02-09 15:20:00|35966.2|35946.2|35961.1|35941.1|35975.4|35955.4|35949.7|35929.7|677
1707492300000|2024-02-09 15:25:00|35961.4|35941.4|35948.4|35928.4|35962.8|35942.8|35940.7|35920.7|544
1707492600000|2024-02-09 15:30:00|35947.8|35927.8|35917.6|35897.6|35948.8|35928.8|35915.4|35895.4|575
1707492900000|2024-02-09 15:35:00|35918|35898|35914.1|35894.1|35926.2|35906.2|35914.1|35894.1|557
1707493200000|2024-02-09 15:40:00|35913.2|35893.2|35935.8|35915.8|35943.3|35923.3|35909.5|35889.5|553
1707493500000|2024-02-09 15:45:00|35935.6|35915.6|35931|35911|35944.6|35924.6|35919.8|35899.8|540
1707493800000|2024-02-09 15:50:00|35931.4|35911.4|35919.6|35899.6|35934.9|35914.9|35916.1|35896.1|536
1707494100000|2024-02-09 15:55:00|35919.7|35899.7|35910.9|35890.9|35925.5|35905.5|35895.2|35875.2|562
1707494400000|2024-02-09 16:00:00|35911|35891|35928.3|35908.3|35930.4|35910.4|35910.9|35890.9|471
1707494700000|2024-02-09 16:05:00|35928.2|35908.2|35927|35907|35934.9|35914.9|35921.6|35901.6|414
1707495000000|2024-02-09 16:10:00|35927.5|35907.5|35917.2|35897.2|35933.1|35913.1|35910.3|35890.3|462
1707495300000|2024-02-09 16:15:00|35916.9|35896.9|35906.8|35886.8|35916.9|35896.9|35905|35885|324
1707495600000|2024-02-09 16:20:00|35906.9|35886.9|35901.6|35881.6|35907.5|35887.5|35871.6|35851.6|618
1707495900000|2024-02-09 16:25:00|35901.7|35881.7|35905.3|35885.3|35907.6|35887.6|35900.6|35880.6|396
1707496200000|2024-02-09 16:30:00|35905.1|35885.1|35912.2|35862.2|35920.1|35887.6|35901|35862|481
1707496500000|2024-02-09 16:35:00|35912|35862|35919.3|35869.3|35921.6|35871.6|35910.9|35860.9|337
1707496800000|2024-02-09 16:40:00|35919.6|35869.6|35923|35873|35925.4|35875.4|35915.1|35865.1|310
1707497100000|2024-02-09 16:45:00|35922.9|35872.9|35922.1|35872.1|35924.7|35888.8|35903.5|35868.8|254
1707497400000|2024-02-09 16:50:00|35922.8|35872.8|35930|35880|35930.4|35880.4|35921.7|35871.7|261
1707497700000|2024-02-09 16:55:00|35930.2|35880.2|35935.1|35885.1|35935.1|35885.1|35928.6|35878.6|281
1707498000000|2024-02-09 17:00:00|35935.3|35885.3|35934|35884|35939.6|35901.1|35917.8|35882.2|322
1707498300000|2024-02-09 17:05:00|35933.3|35883.3|35928.1|35878.1|35935|35885|35925.8|35875.8|299
1707498600000|2024-02-09 17:10:00|35927.9|35877.9|35919.8|35869.8|35933.2|35897.4|35909.5|35859.5|306
1707498900000|2024-02-09 17:15:00|35919.7|35869.7|35931.2|35881.2|35931.2|35881.2|35917.4|35867.4|306
1707499200000|2024-02-09 17:20:00|35931.3|35881.3|35934|35884|35935.5|35885.5|35928.9|35878.9|266
1707499500000|2024-02-09 17:25:00|35933.8|35883.8|35925|35875|35934.1|35884.1|35924.4|35874.4|264
1707499800000|2024-02-09 17:30:00|35925.1|35875.1|35926.7|35876.7|35928.5|35878.5|35924.2|35874.2|254
1707500100000|2024-02-09 17:35:00|35926.8|35876.8|35923.9|35873.9|35930.3|35880.3|35920.6|35870.6|292
1707500400000|2024-02-09 17:40:00|35923.8|35873.8|35923.9|35873.9|35925.4|35875.4|35921.3|35871.3|248
1707500700000|2024-02-09 17:45:00|35923.7|35873.7|35921.8|35871.8|35925.9|35875.9|35920.3|35870.3|340
1707501000000|2024-02-09 17:50:00|35921.6|35871.6|35922.3|35872.3|35924.6|35874.6|35921.2|35871.2|343
1707501300000|2024-02-09 17:55:00|35922.8|35872.8|35916|35866|35923.9|35873.9|35914.2|35864.2|270
1707501600000|2024-02-09 18:00:00|35915.8|35865.8|35912.8|35862.8|35916.2|35866.2|35911.7|35861.7|288
1707501900000|2024-02-09 18:05:00|35912.7|35862.7|35915.6|35865.6|35917.4|35867.4|35912.7|35862.7|247
1707502200000|2024-02-09 18:10:00|35915.5|35865.5|35916.4|35866.4|35916.4|35866.4|35912.5|35862.5|285
1707502500000|2024-02-09 18:15:00|35916.3|35866.3|35913.1|35863.1|35916.4|35866.4|35912.3|35862.3|263
1707502800000|2024-02-09 18:20:00|35912.1|35862.1|35914.3|35864.3|35917.1|35867.1|35908.7|35858.7|238
1707503100000|2024-02-09 18:25:00|35914.4|35864.4|35908.5|35858.5|35915.2|35865.2|35908.2|35858.2|279
1707503400000|2024-02-09 18:30:00|35908.9|35858.9|35906.1|35856.1|35911.2|35861.2|35904.6|35854.6|201
1707503700000|2024-02-09 18:35:00|35906.2|35856.2|35909.4|35859.4|35909.8|35859.8|35905.5|35855.5|268
1707504000000|2024-02-09 18:40:00|35908.9|35858.9|35912|35862|35912.3|35862.3|35908.7|35858.7|177
1707504300000|2024-02-09 18:45:00|35911.8|35861.8|35912.9|35862.9|35914.5|35864.5|35911|35861|212
1707504600000|2024-02-09 18:50:00|35912.8|35862.8|35911|35861|35913.9|35863.9|35909.9|35859.9|200
1707504900000|2024-02-09 18:55:00|35910.9|35860.9|35898.7|35848.7|35912.7|35862.7|35897.8|35847.8|272
1707505200000|2024-02-09 19:00:00|35898.1|35848.1|35898.5|35848.5|35906.3|35856.3|35888.1|35838.1|273
1707505500000|2024-02-09 19:05:00|35898.4|35848.4|35896.3|35846.3|35899.1|35849.1|35894.5|35844.5|192
1707505800000|2024-02-09 19:10:00|35896.1|35846.1|35897.4|35847.4|35898.8|35848.8|35894.1|35844.1|206
1707506100000|2024-02-09 19:15:00|35897.5|35847.5|35899.1|35849.1|35900.8|35850.8|35895.3|35845.3|208
1707506400000|2024-02-09 19:20:00|35899.2|35849.2|35894.6|35844.6|35899.9|35849.9|35893.7|35843.7|232
1707506700000|2024-02-09 19:25:00|35894.5|35844.5|35893.6|35843.6|35895.3|35845.3|35890.9|35840.9|226
1707507000000|2024-02-09 19:30:00|35893.7|35843.7|35892.5|35842.5|35895.5|35845.5|35892.3|35842.3|180
1707507300000|2024-02-09 19:35:00|35892.6|35842.6|35868.7|35848.7|35895.6|35850.1|35868.7|35833.1|185
1707507600000|2024-02-09 19:40:00|35868.8|35848.8|35869.3|35849.3|35871.8|35851.8|35867.4|35847.4|160
1707507900000|2024-02-09 19:45:00|35869.4|35849.4|35887|35837|35887.3|35852.1|35869|35835.4|140
1707508200000|2024-02-09 19:50:00|35887.1|35837.1|35895.8|35845.8|35896.5|35846.5|35887|35837|209
1707508500000|2024-02-09 19:55:00|35895.9|35845.9|35904.9|35854.9|35905.1|35855.1|35895.9|35845.9|245
1707508800000|2024-02-09 20:00:00|35903.7|35853.7|35914.4|35864.4|35914.9|35864.9|35902.2|35852.2|262
1707509100000|2024-02-09 20:05:00|35914.3|35864.3|35913.2|35863.2|35915.7|35865.7|35909.4|35859.4|176
1707509400000|2024-02-09 20:10:00|35911.7|35861.7|35906.5|35856.5|35912|35862|35905.6|35855.6|154
1707509700000|2024-02-09 20:15:00|35906.1|35856.1|35901.7|35851.7|35909.2|35859.2|35897.9|35847.9|201
1707510000000|2024-02-09 20:20:00|35901.6|35851.6|35899.7|35849.7|35902.5|35852.5|35897.6|35847.6|202
1707510300000|2024-02-09 20:25:00|35899.6|35849.6|35898.6|35848.6|35900.1|35850.1|35893.1|35843.1|204
1707510600000|2024-02-09 20:30:00|35898.5|35848.5|35897.5|35847.5|35899.6|35849.6|35895|35845|235
1707510900000|2024-02-09 20:35:00|35897.6|35847.6|35905.9|35855.9|35906.8|35856.8|35897.6|35847.6|232
1707511200000|2024-02-09 20:40:00|35906.2|35856.2|35902|35852|35909.9|35859.9|35901.7|35851.7|296
1707511500000|2024-02-09 20:45:00|35902.1|35852.1|35896.9|35846.9|35905.8|35855.8|35894.1|35844.1|287
1707511800000|2024-02-09 20:50:00|35896.8|35846.8|35898.5|35848.5|35901.1|35851.1|35894.6|35844.6|297
1707512100000|2024-02-09 20:55:00|35898.3|35848.3|35895.6|35845.6|35902.8|35852.8|35895.5|35845.5|305
1707512400000|2024-02-09 21:00:00|35895.5|35845.5|35892|35842|35896|35846|35888.6|35838.6|181
1707512700000|2024-02-09 21:05:00|35892.1|35842.1|35890|35840|35892.7|35842.7|35889.7|35839.7|188
1707513000000|2024-02-09 21:10:00|35889.9|35839.9|35887|35837|35890.6|35840.6|35884.4|35834.4|103
1707513300000|2024-02-09 21:15:00|35886.6|35836.6|35885.1|35835.1|35887.6|35837.6|35884.2|35834.2|191
1707513600000|2024-02-09 21:20:00|35884.9|35834.9|35910.1|35860.1|35912.3|35862.3|35883.6|35833.6|167
1707513900000|2024-02-09 21:25:00|35910.3|35860.3|35906|35856|35911.8|35861.8|35905.4|35855.4|181
1707514200000|2024-02-09 21:30:00|35906.1|35856.1|35907.9|35857.9|35910|35860|35904.8|35854.8|187
1707514500000|2024-02-09 21:35:00|35908.4|35858.4|35908.3|35858.3|35909.8|35859.8|35906.3|35856.3|192
1707514800000|2024-02-09 21:40:00|35908.2|35858.2|35914|35864|35915.8|35865.8|35908|35858|160
1707515100000|2024-02-09 21:45:00|35913.9|35863.9|35911.3|35861.3|35914|35864|35905.5|35855.5|289
1707515400000|2024-02-09 21:50:00|35914.3|35864.3|35913.3|35863.3|35926.5|35867.8|35904.8|35840.4|291
1707515700000|2024-02-09 21:55:00|35913.7|35863.7|35948.4|35828.4|35992.1|35878.1|35913.7|35824.2|273
1707685200000|2024-02-11 21:00:00|36005.8|35860.8|36005.8|35860.8|36005.8|35860.8|36005.8|35860.8|1
1707685500000|2024-02-11 21:05:00|36007.3|35862.3|36008.8|35863.8|36008.8|35863.8|36006.3|35861.3|3
1707685800000|2024-02-11 21:10:00|36016.1|35871.1|36014.2|35869.2|36016.9|35871.9|36014.2|35869.2|4
1707686100000|2024-02-11 21:15:00|36013.2|35868.2|36018.4|35873.4|36022.6|35877.6|36013.2|35868.2|6
1707687300000|2024-02-11 21:35:00|36023.7|35878.7|36020|35875|36023.7|35878.7|36018.5|35873.5|4
1707687600000|2024-02-11 21:40:00|36019.9|35874.9|36019.9|35874.9|36019.9|35874.9|36018.4|35873.4|3
1707687900000|2024-02-11 21:45:00|36009.9|35884.9|36004.3|35884.3|36009.9|35889.5|36004.3|35884.3|9
1707688200000|2024-02-11 21:50:00|36014.5|35894.5|36019.2|35899.2|36019.2|35899.2|36004.3|35884.3|4
1707688500000|2024-02-11 21:55:00|36004.3|35884.3|36004.3|35884.3|36014.5|35894.5|36004.3|35884.3|7
1707688800000|2024-02-11 22:00:00|36004.2|35884.2|35979.9|35859.9|36009.7|35889.7|35970.9|35850.9|33
1707689100000|2024-02-11 22:05:00|35980|35860|35994.7|35874.7|36012.6|35892.6|35972.1|35852.1|40
1707689400000|2024-02-11 22:10:00|36007.3|35887.3|36010.9|35890.9|36021.5|35901.5|35976.1|35856.1|91
1707689700000|2024-02-11 22:15:00|36010.4|35890.4|36026.5|35906.5|36029|35909|36010.4|35890.4|67
1707690000000|2024-02-11 22:20:00|36014.5|35894.5|36002.8|35882.8|36026.2|35906.2|35989.5|35869.5|58
1707690300000|2024-02-11 22:25:00|36003.9|35883.9|35993.5|35873.5|36013.2|35893.2|35989.5|35869.5|55
1707690600000|2024-02-11 22:30:00|35992.8|35872.8|36011.2|35891.2|36023.6|35903.6|35992.8|35872.8|128
1707690900000|2024-02-11 22:35:00|36015.3|35895.3|35999.5|35879.5|36024.5|35904.5|35997.6|35877.6|147
1707691200000|2024-02-11 22:40:00|36006.4|35886.4|36006.4|35886.4|36007.9|35887.9|35987|35867|155
1707691500000|2024-02-11 22:45:00|35995.5|35875.5|35997.6|35877.6|36015.7|35895.7|35988.3|35868.3|168
1707691800000|2024-02-11 22:50:00|35995|35875|36015.2|35895.2|36020.3|35900.3|35994|35874|104
1707692100000|2024-02-11 22:55:00|36014.8|35894.8|35996.1|35876.1|36017.8|35897.8|35993.9|35873.9|96
1707692400000|2024-02-11 23:00:00|35997.2|35877.2|35986.7|35866.7|36007.2|35887.2|35986|35866|252
1707692700000|2024-02-11 23:05:00|35986.9|35866.9|35988.5|35868.5|35994|35874|35977|35857|172
1707693000000|2024-02-11 23:10:00|35988.6|35868.6|35954|35842|36000.2|35880.2|35949.5|35840.3|302
1707693300000|2024-02-11 23:15:00|35954.1|35842.3|35935.5|35846.5|35954.4|35865.5|35927.1|35840.3|218
1707693600000|2024-02-11 23:20:00|35936|35849|35924.4|35856.9|35953.5|35861.9|35922.2|35839.1|144
1707693900000|2024-02-11 23:25:00|35927.3|35856.5|35936.5|35840.3|35937.5|35858.4|35918.3|35839.4|117
1707694200000|2024-02-11 23:30:00|35936|35839.8|35929.6|35850.7|35942.5|35853.6|35928.2|35839.8|156
1707694500000|2024-02-11 23:35:00|35930.9|35850.8|35937.9|35841.8|35942.9|35851.4|35927.5|35840.2|89
1707694800000|2024-02-11 23:40:00|35938.4|35841.3|35931.7|35847|35941.8|35852.9|35928.2|35837.7|70
1707695100000|2024-02-11 23:45:00|35933.2|35849|35929.6|35845.4|35946.1|35853.3|35923.1|35837.9|320
1707695400000|2024-02-11 23:50:00|35929.1|35844.9|35920.2|35833.6|35929.1|35846.7|35919.5|35833|142
1707695700000|2024-02-11 23:55:00|35919.5|35833.1|35918.6|35833.2|35925.8|35834.7|35918.6|35831|199
1707696000000|2024-02-12 00:00:00|35918.5|35831.5|35917.9|35834.2|35927.7|35840.2|35915|35821.4|243
1707696300000|2024-02-12 00:05:00|35917.8|35834.1|35920.5|35834.7|35930|35838.5|35910.2|35829.5|345
1707696600000|2024-02-12 00:10:00|35921.7|35835|35918.7|35798.7|35930.2|35836.4|35908.5|35788.5|338
1707696900000|2024-02-12 00:15:00|35918.6|35798.6|35922.7|35833|35925.1|35843.1|35907|35787|270
1707697200000|2024-02-12 00:20:00|35922.3|35832.8|35920.3|35833.9|35929.5|35836.7|35917.3|35821.3|172
1707697500000|2024-02-12 00:25:00|35917.8|35833.7|35880.4|35824.6|35920.7|35838.8|35874.2|35820.2|334
1707697800000|2024-02-12 00:30:00|35881.7|35824.7|35880.9|35823.7|35881.7|35826|35872|35816.8|305
1707698100000|2024-02-12 00:35:00|35880.8|35823.6|35874.8|35824.8|35880.8|35826.8|35873.1|35821|324
1707698400000|2024-02-12 00:40:00|35874.9|35824.9|35869.2|35819.2|35877.9|35825.5|35868.7|35816.7|145
1707698700000|2024-02-12 00:45:00|35869.3|35819.3|35870.6|35820.6|35872.1|35822.1|35867.5|35817.5|175
1707699000000|2024-02-12 00:50:00|35870.5|35820.5|35868.1|35818.1|35875.5|35825.5|35867.3|35817.3|96
1707699300000|2024-02-12 00:55:00|35868|35818|35865.3|35815.3|35872|35822|35864.2|35814.2|124
1707699600000|2024-02-12 01:00:00|35865.4|35815.4|35869.9|35819.9|35874.6|35824.6|35864.9|35814.9|193
1707699900000|2024-02-12 01:05:00|35869.8|35819.8|35871.6|35821.6|35873.7|35822.6|35869.1|35819.1|94
1707700200000|2024-02-12 01:10:00|35871.5|35821.5|35875.4|35825.4|35875.8|35825.8|35869.1|35819.1|121
1707700500000|2024-02-12 01:15:00|35875.8|35825.8|35878.9|35826.9|35879.8|35829.3|35874.6|35824.6|145
1707700800000|2024-02-12 01:20:00|35878.8|35827.1|35881.3|35831.3|35882.7|35831.8|35877.2|35826.8|144
1707701100000|2024-02-12 01:25:00|35881.6|35831.6|35881|35830.8|35882.5|35832|35880.9|35830.4|99
1707701400000|2024-02-12 01:30:00|35881.2|35831|35874|35824|35881.6|35831.6|35873|35823|130
1707701700000|2024-02-12 01:35:00|35873.9|35823.9|35872.6|35822.5|35874.7|35824.7|35871.3|35821.3|116
1707702000000|2024-02-12 01:40:00|35872.2|35822.4|35875.7|35824|35875.9|35824.7|35871.8|35821.8|117
1707702300000|2024-02-12 01:45:00|35874.4|35824.4|35874.7|35824.7|35877.3|35826.3|35873.6|35823.3|148
1707702600000|2024-02-12 01:50:00|35876.3|35823.8|35874.3|35824.3|35878.5|35827.4|35873.9|35823.5|112
1707702900000|2024-02-12 01:55:00|35874.4|35824.4|35875.2|35825.2|35877.2|35825.6|35873.9|35823.4|124
1707703200000|2024-02-12 02:00:00|35875.1|35825.1|35878.5|35826.1|35878.6|35827.3|35875.1|35824.5|196
1707703500000|2024-02-12 02:05:00|35878.6|35825.9|35876.9|35826.9|35878.8|35826.9|35875.4|35824.5|88
1707703800000|2024-02-12 02:10:00|35876.8|35826.8|35876.4|35825.8|35878|35827.1|35871.4|35821.4|107
1707704100000|2024-02-12 02:15:00|35876.5|35826|35877.4|35827.4|35877.4|35827.4|35874.5|35824.5|74
1707704400000|2024-02-12 02:20:00|35877.6|35827.6|35882|35832|35883.3|35833.3|35877.4|35827.4|134
1707704700000|2024-02-12 02:25:00|35881.9|35831.9|35879.8|35829.8|35883.6|35833.5|35878.7|35828.7|71
1707705000000|2024-02-12 02:30:00|35880.4|35830.4|35871|35821|35881.1|35830.7|35869.9|35819.9|154
1707705300000|2024-02-12 02:35:00|35870.7|35820.7|35871|35821|35871.4|35821.3|35870.1|35820.1|89
1707705600000|2024-02-12 02:40:00|35871.9|35821.7|35871|35821|35872.1|35822.1|35870.7|35820.7|87
1707705900000|2024-02-12 02:45:00|35870.9|35820.9|35873.4|35823.4|35874|35824|35870.4|35820.3|123
1707706200000|2024-02-12 02:50:00|35873.5|35823.5|35873.2|35822.6|35873.5|35823.5|35871.4|35821.3|125
1707706500000|2024-02-12 02:55:00|35873|35822.5|35877.5|35827.4|35877.8|35827.8|35869.8|35819.8|74
1707706800000|2024-02-12 03:00:00|35877.7|35827.6|35874.9|35824.9|35878.6|35828.6|35874.3|35824.3|134
1707707100000|2024-02-12 03:05:00|35874.8|35824.8|35874.6|35824.6|35876.3|35826.3|35874|35824|81
1707707400000|2024-02-12 03:10:00|35874.7|35824.7|35876.9|35826.9|35877.8|35827.8|35874.3|35824.3|82
1707707700000|2024-02-12 03:15:00|35877.2|35827.2|35877.7|35827.7|35877.7|35827.7|35876.4|35826.4|45
1707708000000|2024-02-12 03:20:00|35877.6|35827.6|35883.1|35833.1|35883.7|35833.7|35876.2|35826.2|110
1707708300000|2024-02-12 03:25:00|35883.2|35833.2|35884.4|35834.4|35887.5|35837.5|35883.1|35833.1|136
1707708600000|2024-02-12 03:30:00|35884.3|35834.3|35888.7|35838.7|35889.8|35839.8|35880.4|35830.4|87
1707708900000|2024-02-12 03:35:00|35888.3|35838.3|35888.9|35838.9|35890.4|35840.4|35888.1|35838.1|126
1707709200000|2024-02-12 03:40:00|35889.1|35839.1|35885.9|35835.9|35889.1|35839.1|35885.5|35835.5|73
1707709500000|2024-02-12 03:45:00|35886.3|35836.3|35890.6|35840.6|35892|35842|35885.9|35835.9|91
1707709800000|2024-02-12 03:50:00|35890.5|35840.5|35889.5|35839.5|35891|35841|35887.2|35837.2|55
1707710100000|2024-02-12 03:55:00|35890.2|35840.2|35891|35841|35892.5|35842.5|35889.4|35839.4|85
1707710400000|2024-02-12 04:00:00|35891.2|35841.2|35887.7|35837.7|35891.2|35841.2|35886.8|35836.8|96
1707710700000|2024-02-12 04:05:00|35887.9|35837.9|35887.1|35837.1|35888|35838|35885|35835|72
1707711000000|2024-02-12 04:10:00|35887.2|35837.2|35887.3|35837.3|35888.8|35838.8|35886.1|35836.1|86
1707711300000|2024-02-12 04:15:00|35887.4|35837.4|35888|35838|35888.8|35838.8|35887.2|35837.2|102
1707711600000|2024-02-12 04:20:00|35887.9|35837.9|35885.5|35835.5|35888.1|35838.1|35883.6|35833.6|131
1707711900000|2024-02-12 04:25:00|35885.4|35835.4|35886|35836|35886.1|35836.1|35884.7|35834.7|68
1707712200000|2024-02-12 04:30:00|35885.9|35835.9|35889.6|35839.6|35891|35841|35885.7|35835.7|91
1707712500000|2024-02-12 04:35:00|35889.9|35839.9|35889.1|35839.1|35889.9|35839.9|35888.6|35838.6|39
1707712800000|2024-02-12 04:40:00|35889|35839|35892.8|35842.8|35892.8|35842.8|35887.8|35837.8|65
1707713100000|2024-02-12 04:45:00|35892.9|35842.9|35893.3|35843.3|35894.1|35844.1|35892.2|35842.2|73
1707713400000|2024-02-12 04:50:00|35893.8|35843.8|35894.8|35844.8|35895.7|35845.7|35893.6|35843.6|98
1707713700000|2024-02-12 04:55:00|35894.9|35844.9|35894.6|35844.6|35897.7|35847.7|35894|35844|117
1707714000000|2024-02-12 05:00:00|35894.7|35844.7|35894.3|35844.3|35894.9|35844.9|35893.2|35843.2|138
1707714300000|2024-02-12 05:05:00|35894.2|35844.2|35894.6|35844.6|35895.7|35845.7|35894.2|35844.2|79
1707714600000|2024-02-12 05:10:00|35894.3|35844.3|35891.9|35841.9|35894.4|35844.4|35891.7|35841.7|70
1707714900000|2024-02-12 05:15:00|35891.8|35841.8|35887.8|35837.8|35892.2|35842.2|35887.7|35837.7|132
1707715200000|2024-02-12 05:20:00|35887.1|35837.1|35882.2|35832.2|35887.5|35837.5|35881.7|35831.7|104
1707715500000|2024-02-12 05:25:00|35882.3|35832.3|35881.6|35831.6|35883.6|35833.6|35880.9|35830.9|261
1707715800000|2024-02-12 05:30:00|35881.7|35831.7|35882.1|35832.1|35885.1|35835.1|35881.7|35831.7|273
1707716100000|2024-02-12 05:35:00|35882.2|35832.2|35882.9|35832.9|35884|35834|35881|35831|195
1707716400000|2024-02-12 05:40:00|35883.1|35833.1|35882.8|35832.8|35885.5|35835.5|35881.9|35831.9|130
1707716700000|2024-02-12 05:45:00|35882.9|35832.9|35892|35842|35894.3|35844.3|35882.7|35832.7|166
1707717000000|2024-02-12 05:50:00|35891.9|35841.9|35889.8|35839.8|35893.3|35843.3|35887.5|35837.5|161
1707717300000|2024-02-12 05:55:00|35889.3|35839.3|35894.1|35844.1|35897.3|35847.3|35889.1|35839.1|267
1707717600000|2024-02-12 06:00:00|35893.1|35843.1|35890.4|35840.4|35895.6|35845.6|35889.5|35839.5|241
1707717900000|2024-02-12 06:05:00|35890.5|35840.5|35889.2|35839.2|35893.7|35843.7|35888.9|35838.9|163
1707718200000|2024-02-12 06:10:00|35890.4|35840.4|35887|35837|35891.9|35841.9|35885.8|35835.8|155
1707718500000|2024-02-12 06:15:00|35886.7|35836.7|35885.3|35835.3|35887.4|35837.4|35883.2|35833.2|119
1707718800000|2024-02-12 06:20:00|35885.4|35835.4|35887.1|35837.1|35890.8|35840.8|35884.4|35834.4|172
1707719100000|2024-02-12 06:25:00|35887|35837|35891.4|35841.4|35892.9|35842.9|35885|35835|175
1707719400000|2024-02-12 06:30:00|35891.2|35841.2|35885.3|35835.3|35891.2|35841.2|35882.4|35832.4|246
1707719700000|2024-02-12 06:35:00|35886.4|35836.4|35891.2|35841.2|35891.2|35841.2|35886.3|35836.3|113
1707720000000|2024-02-12 06:40:00|35890.8|35840.8|35886.2|35836.2|35892.1|35842.1|35885.6|35835.6|117
1707720300000|2024-02-12 06:45:00|35886.5|35836.5|35890.3|35840.3|35895.5|35845.5|35883.8|35833.8|340
1707720600000|2024-02-12 06:50:00|35889.9|35839.9|35897.7|35847.7|35899.1|35849.1|35888.8|35838.8|302
1707720900000|2024-02-12 06:55:00|35898.1|35848.1|35893.7|35843.7|35900.3|35850.3|35890.5|35840.5|310
1707721200000|2024-02-12 07:00:00|35893.5|35843.5|35882|35832|35894.5|35844.5|35877.9|35827.9|359
1707721500000|2024-02-12 07:05:00|35881.9|35831.9|35898.3|35848.3|35899.3|35849.3|35873|35823|376
1707721800000|2024-02-12 07:10:00|35898.2|35848.2|35910.4|35860.4|35912.1|35862.1|35897.8|35847.8|304
1707722100000|2024-02-12 07:15:00|35910.1|35860.1|35919.4|35869.4|35948.7|35911.9|35910.1|35860.1|393
1707722400000|2024-02-12 07:20:00|35919.5|35869.5|35885.5|35835.5|35920.7|35882.5|35862.3|35826.9|421
1707722700000|2024-02-12 07:25:00|35885.1|35835.1|35889.5|35839.5|35892.4|35842.4|35874.8|35824.8|415
1707723000000|2024-02-12 07:30:00|35889.7|35839.7|35916.7|35866.7|35919|35880.4|35889.6|35839.6|341
1707723300000|2024-02-12 07:35:00|35917.3|35867.3|35912.9|35862.9|35927|35877|35911.5|35861.5|387
1707723600000|2024-02-12 07:40:00|35912.8|35862.8|35924.7|35874.7|35929.8|35879.8|35910.1|35860.1|324
1707723900000|2024-02-12 07:45:00|35924.4|35874.4|35886.6|35836.6|35925.1|35875.1|35886.3|35836.3|376
1707724200000|2024-02-12 07:50:00|35886.7|35836.7|35880.1|35830.1|35888.1|35838.1|35874.8|35824.8|408
1707724500000|2024-02-12 07:55:00|35880.2|35830.2|35873.9|35823.9|35880.2|35830.2|35846.5|35803.6|517
1707724800000|2024-02-12 08:00:00|35874.5|35824.5|35869.1|35849.1|35894.1|35849.1|35863.9|35824.5|557
1707725100000|2024-02-12 08:05:00|35869.5|35849.5|35881.5|35861.5|35900.4|35863.9|35869|35844.4|415
1707725400000|2024-02-12 08:10:00|35881.2|35861.2|35913.2|35893.2|35916.2|35896.2|35879.9|35859.9|450
1707725700000|2024-02-12 08:15:00|35913.3|35893.3|35893.6|35873.6|35920.4|35900.4|35874|35854|501
1707726000000|2024-02-12 08:20:00|35893.5|35873.5|35922.3|35902.3|35934|35902.8|35880|35860|527
1707726300000|2024-02-12 08:25:00|35922.4|35902.4|35893.7|35873.7|35929.1|35909.1|35891.5|35871.5|558
1707726600000|2024-02-12 08:30:00|35893.6|35873.6|35876.6|35856.6|35894.4|35874.4|35856|35836|489
1707726900000|2024-02-12 08:35:00|35876.4|35856.4|35888.6|35868.6|35913.8|35873.2|35873.1|35853.1|436
1707727200000|2024-02-12 08:40:00|35888.5|35868.5|35880.4|35860.4|35893.1|35873.1|35877.9|35857.9|404
1707727500000|2024-02-12 08:45:00|35880.7|35860.7|35896.8|35876.8|35896.8|35876.8|35874.3|35854.3|300
1707727800000|2024-02-12 08:50:00|35896.9|35876.9|35929.8|35909.8|35939.7|35911|35896.8|35864.8|339
1707728100000|2024-02-12 08:55:00|35929.9|35909.9|35908.7|35888.7|35931.3|35911.3|35906.5|35886.5|461
1707728400000|2024-02-12 09:00:00|35908.5|35888.5|35901.3|35881.3|35919.7|35899.7|35897|35877|386
1707728700000|2024-02-12 09:05:00|35902.6|35882.6|35908.4|35888.4|35910|35890|35899.4|35879.4|297
1707729000000|2024-02-12 09:10:00|35908.5|35888.5|35910.9|35890.9|35911.1|35891.1|35905.5|35885.5|264
1707729300000|2024-02-12 09:15:00|35911.3|35891.3|35942.5|35922.5|35945|35925|35909.8|35889.8|336
1707729600000|2024-02-12 09:20:00|35942|35922|35935.5|35915.5|35942.3|35922.3|35934.7|35914.7|261
1707729900000|2024-02-12 09:25:00|35935.6|35915.6|35947.7|35927.7|35947.7|35927.7|35931.5|35911.5|245
1707730200000|2024-02-12 09:30:00|35948.1|35928.1|35955.1|35935.1|35960.8|35940.8|35947.2|35927.2|314
1707730500000|2024-02-12 09:35:00|35954.9|35934.9|35940.3|35920.3|35954.9|35934.9|35932.6|35912.6|331
1707730800000|2024-02-12 09:40:00|35939.9|35919.9|35972.2|35952.2|35975.7|35955.7|35939.9|35919.9|413
1707731100000|2024-02-12 09:45:00|35972.1|35952.1|35975.8|35955.8|35985.1|35956.9|35969.2|35934.1|340
1707731400000|2024-02-12 09:50:00|35975.5|35955.5|36008.1|35988.1|36008.2|35988.2|35971.7|35951.7|284
1707731700000|2024-02-12 09:55:00|36008.2|35988.2|36006.1|35986.1|36017.8|35997.8|36005.6|35985.6|315
1707732000000|2024-02-12 10:00:00|36006.2|35986.2|35995.4|35975.4|36009.4|35989.4|35995.3|35975.3|389
1707732300000|2024-02-12 10:05:00|35995.5|35975.5|35987.9|35967.9|35998.3|35978.3|35987.2|35967.2|408
1707732600000|2024-02-12 10:10:00|35988|35968|35989.5|35969.5|35992.8|35972.8|35987.5|35967.5|228
1707732900000|2024-02-12 10:15:00|35989.8|35969.8|36011.8|35991.8|36011.9|35991.9|35989|35969|297
1707733200000|2024-02-12 10:20:00|36011.2|35991.2|35980.7|35960.7|36011.8|35991.8|35980.7|35960.7|273
1707733500000|2024-02-12 10:25:00|35981.2|35961.2|35962.4|35912.4|35989.5|35969.5|35962.2|35912.2|355
1707733800000|2024-02-12 10:30:00|35962.5|35912.5|35960.1|35910.1|35967.2|35917.2|35951.6|35901.6|322
1707734100000|2024-02-12 10:35:00|35960.2|35910.2|35946.7|35926.7|35964.9|35928.3|35946|35906.8|249
1707734400000|2024-02-12 10:40:00|35946.8|35926.8|35961.6|35941.6|35965.1|35945.1|35942.2|35922.2|254
1707734700000|2024-02-12 10:45:00|35961.5|35941.5|35962.6|35942.6|35966|35946|35954.1|35934.1|218
1707735000000|2024-02-12 10:50:00|35962.4|35942.4|35960.2|35940.2|35963.4|35943.4|35952.3|35932.3|265
1707735300000|2024-02-12 10:55:00|35960.3|35940.3|35969.6|35949.6|35976.9|35956.9|35959.8|35939.8|389
1707735600000|2024-02-12 11:00:00|35969.5|35949.5|35974.3|35954.3|35978.2|35958.2|35963.3|35943.3|436
1707735900000|2024-02-12 11:05:00|35974.2|35954.2|35993|35973|35996|35976|35972.3|35952.3|371
1707736200000|2024-02-12 11:10:00|35993.2|35973.2|35984.4|35964.4|35999.3|35979.3|35983.4|35963.4|382
1707736500000|2024-02-12 11:15:00|35986.1|35966.1|35992.7|35972.7|35992.7|35972.7|35985.3|35965.3|431
1707736800000|2024-02-12 11:20:00|35992.8|35972.8|36000.4|35980.4|36000.4|35980.4|35991.1|35971.1|329
1707737100000|2024-02-12 11:25:00|36000.1|35980.1|35997.9|35977.9|36008.2|35988.2|35992.4|35972.4|438
1707737400000|2024-02-12 11:30:00|35998|35978|36002.9|35982.9|36004.2|35984.2|35996.4|35976.4|281
1707737700000|2024-02-12 11:35:00|36003|35983|36007.5|35987.5|36011.3|35991.3|35998.1|35978.1|275
1707738000000|2024-02-12 11:40:00|36007.6|35987.6|36011.1|35991.1|36011.1|35991.1|36003.2|35983.2|482
1707738300000|2024-02-12 11:45:00|36012.1|35992.1|36018.3|35998.3|36021.3|36001.3|35999.6|35979.6|443
1707738600000|2024-02-12 11:50:00|36017.7|35997.7|36000.5|35980.5|36024.3|36004.3|35999.7|35979.7|338
1707738900000|2024-02-12 11:55:00|36000.8|35980.8|35997.4|35977.4|36001.7|35981.7|35996.3|35976.3|274
1707739200000|2024-02-12 12:00:00|35997.3|35977.3|36006.3|35986.3|36008.3|35988.3|35995.1|35975.1|380
1707739500000|2024-02-12 12:05:00|36006.1|35986.1|35990.5|35970.5|36006.3|35986.3|35985.5|35965.5|527
1707739800000|2024-02-12 12:10:00|35990.4|35970.4|35988|35968|35990.5|35970.5|35980.8|35960.8|297
1707740100000|2024-02-12 12:15:00|35987.7|35967.7|35982.7|35962.7|35987.7|35967.7|35980.5|35960.5|258
1707740400000|2024-02-12 12:20:00|35982.8|35962.8|35979.6|35959.6|35989.9|35969.9|35979.5|35959.5|320
1707740700000|2024-02-12 12:25:00|35979.3|35959.3|35987.3|35967.3|35992.2|35972.2|35976.7|35956.7|395
1707741000000|2024-02-12 12:30:00|35987.4|35967.4|35992.3|35972.3|35997.1|35977.1|35986|35966|420
1707741300000|2024-02-12 12:35:00|35992.2|35972.2|36001.5|35981.5|36003.3|35983.3|35984.2|35964.2|396
1707741600000|2024-02-12 12:40:00|36001.3|35981.3|36006.9|35986.9|36009.7|35989.7|35996|35976|423
1707741900000|2024-02-12 12:45:00|36007.4|35987.4|36003.4|35983.4|36015.4|35995.4|36001.3|35981.3|327
1707742200000|2024-02-12 12:50:00|36004.4|35984.4|36009.6|35989.6|36013.1|35993.1|36003.5|35983.5|319
1707742500000|2024-02-12 12:55:00|36009.7|35989.7|35993.2|35973.2|36012.4|35992.4|35987.5|35967.5|443
1707742800000|2024-02-12 13:00:00|35993.3|35973.3|35972.2|35952.2|35995.3|35975.3|35950.5|35930.5|499
1707743100000|2024-02-12 13:05:00|35972.4|35952.4|35960.9|35940.9|35972.4|35952.4|35950|35930|454
1707743400000|2024-02-12 13:10:00|35960.8|35940.8|35960.3|35940.3|35975.1|35955.1|35958.3|35938.3|499
1707743700000|2024-02-12 13:15:00|35960.4|35940.4|35964.4|35944.4|35978.5|35958.5|35947.1|35927.1|464
1707744000000|2024-02-12 13:20:00|35963.8|35943.8|35983.9|35963.9|35989.6|35969.6|35957.3|35937.3|537
1707744300000|2024-02-12 13:25:00|35985.5|35965.5|35982.6|35962.6|35992|35972|35975.4|35955.4|499
1707744600000|2024-02-12 13:30:00|35982.7|35962.7|35964.6|35944.6|35983.4|35963.4|35962.6|35942.6|469
1707744900000|2024-02-12 13:35:00|35964.7|35944.7|35941|35921|35973.5|35953.5|35935.1|35915.1|496
1707745200000|2024-02-12 13:40:00|35940.3|35920.3|35945.5|35925.5|35948.1|35928.1|35929.2|35909.2|498
1707745500000|2024-02-12 13:45:00|35945.3|35925.3|35956.6|35936.6|35959.6|35939.6|35944.5|35924.5|423
1707745800000|2024-02-12 13:50:00|35956.8|35936.8|35947.8|35927.8|35971.3|35951.3|35943.4|35923.4|520
1707746100000|2024-02-12 13:55:00|35948.2|35928.2|35951.3|35931.3|35954.7|35934.7|35938.6|35918.6|465
1707746400000|2024-02-12 14:00:00|35951.6|35931.6|35939.4|35919.4|35957|35937|35923.6|35903.6|544
1707746700000|2024-02-12 14:05:00|35939.7|35919.7|35941.1|35921.1|35945.4|35925.4|35932.8|35912.8|474
1707747000000|2024-02-12 14:10:00|35941.4|35921.4|35950.8|35930.8|35955|35935|35936.3|35916.3|491
1707747300000|2024-02-12 14:15:00|35950.5|35930.5|35959.1|35939.1|35979.7|35959.7|35950.5|35930.5|540
1707747600000|2024-02-12 14:20:00|35959.3|35939.3|35942.1|35922.1|35960.8|35940.8|35941.4|35921.4|345
1707747900000|2024-02-12 14:25:00|35942.2|35922.2|35945.1|35925.1|35948.8|35928.8|35940|35920|367
1707748200000|2024-02-12 14:30:00|35945|35925|35937.2|35917.2|35952.2|35932.2|35935.7|35915.7|482
1707748500000|2024-02-12 14:35:00|35937.1|35917.1|35927.4|35907.4|35938.8|35918.8|35926.5|35906.5|422
1707748800000|2024-02-12 14:40:00|35927.3|35907.3|35919.2|35899.2|35928.5|35908.5|35910.6|35890.6|309
1707749100000|2024-02-12 14:45:00|35919.6|35899.6|35904.5|35884.5|35924.2|35904.2|35898.2|35878.2|402
1707749400000|2024-02-12 14:50:00|35904.6|35884.6|35894.2|35874.2|35906.4|35886.4|35893.3|35873.3|355
1707749700000|2024-02-12 14:55:00|35894|35874|35874.9|35854.9|35895.3|35875.3|35873.1|35853.1|490
1707750000000|2024-02-12 15:00:00|35876|35856|35876.1|35856.1|35888.9|35868.9|35863.4|35843.4|486
1707750300000|2024-02-12 15:05:00|35876|35856|35874.6|35854.6|35877.8|35857.8|35868.4|35848.4|525
1707750600000|2024-02-12 15:10:00|35874.5|35854.5|35903.4|35883.4|35904.8|35884.8|35874.5|35854.5|688
1707750900000|2024-02-12 15:15:00|35903.2|35883.2|35904.9|35884.9|35934.8|35914.8|35900.4|35880.4|583
1707751200000|2024-02-12 15:20:00|35904.8|35884.8|35900.4|35880.4|35909.4|35889.4|35884.4|35864.4|408
1707751500000|2024-02-12 15:25:00|35900.5|35880.5|35904.2|35884.2|35911.7|35891.7|35898.6|35878.6|384
1707751800000|2024-02-12 15:30:00|35904.4|35884.4|35896.1|35876.1|35912.2|35892.2|35893.7|35873.7|480
1707752100000|2024-02-12 15:35:00|35896.8|35876.8|35900.7|35880.7|35915.9|35883.2|35890.5|35856.2|769
1707752400000|2024-02-12 15:40:00|35900.2|35880.2|35909.4|35889.4|35928.6|35891.3|35897.4|35867.4|855
1707752700000|2024-02-12 15:45:00|35909|35889|35926.5|35906.5|35946.2|35921.2|35905.9|35872.9|664
1707753000000|2024-02-12 15:50:00|35926.6|35906.6|35925.6|35905.6|35933.3|35913.3|35923.4|35903.4|410
1707753300000|2024-02-12 15:55:00|35925.2|35905.2|35921.4|35901.4|35931.2|35911.2|35909.4|35889.4|447
1707753600000|2024-02-12 16:00:00|35922.2|35902.2|35930|35910|35940.6|35920.6|35919.6|35899.6|495
1707753900000|2024-02-12 16:05:00|35929.3|35909.3|35942.4|35922.4|35947.8|35927.8|35928|35908|478
1707754200000|2024-02-12 16:10:00|35942.3|35922.3|35926.1|35906.1|35953.5|35933.5|35920.3|35900.3|427
1707754500000|2024-02-12 16:15:00|35925.2|35905.2|35922.7|35902.7|35928.3|35908.3|35916.9|35896.9|382
1707754800000|2024-02-12 16:20:00|35923|35903|35933.8|35913.8|35933.8|35913.8|35916.2|35896.2|332
1707755100000|2024-02-12 16:25:00|35933.1|35913.1|35928.4|35908.4|35940|35913.1|35897.9|35877.9|438
1707755400000|2024-02-12 16:30:00|35928.2|35908.2|35948.4|35898.4|35950.8|35911.5|35925.3|35891.2|647
1707755700000|2024-02-12 16:35:00|35948.1|35898.1|35946.6|35896.6|35953.3|35915.1|35927.3|35891.6|612
1707756000000|2024-02-12 16:40:00|35946.4|35896.4|35950.9|35900.9|35952|35902|35941.7|35891.7|594
1707756300000|2024-02-12 16:45:00|35951.2|35901.2|35954.6|35904.6|35959.3|35909.3|35947.2|35897.2|550
1707756600000|2024-02-12 16:50:00|35954.4|35904.4|35955.2|35905.2|35960.3|35910.3|35943.6|35893.6|547
1707756900000|2024-02-12 16:55:00|35955.3|35905.3|35953.6|35903.6|35965.5|35915.5|35949.2|35899.2|431
1707757200000|2024-02-12 17:00:00|35954.4|35904.4|35953.9|35903.9|35960.4|35910.4|35951.5|35901.5|520
1707757500000|2024-02-12 17:05:00|35953.6|35903.6|35944.8|35894.8|35953.8|35903.8|35939|35889|585
1707757800000|2024-02-12 17:10:00|35944.9|35894.9|35943.9|35893.9|35952|35902|35936.6|35886.6|671
1707758100000|2024-02-12 17:15:00|35944.1|35894.1|35941.2|35891.2|35946.3|35896.3|35935.9|35885.9|526
1707758400000|2024-02-12 17:20:00|35940.7|35890.7|35942.2|35892.2|35945.2|35895.2|35935.1|35885.1|492
1707758700000|2024-02-12 17:25:00|35942.1|35892.1|35936.1|35886.1|35942.1|35892.1|35934.3|35884.3|349
1707759000000|2024-02-12 17:30:00|35936.5|35886.5|35948|35898|35954.6|35904.6|35933|35883|491
1707759300000|2024-02-12 17:35:00|35948.2|35898.2|35951.4|35901.4|35951.5|35901.5|35946.2|35896.2|389
1707759600000|2024-02-12 17:40:00|35951.3|35901.3|35951.2|35901.2|35953.8|35903.8|35945.3|35895.3|327
1707759900000|2024-02-12 17:45:00|35950.8|35900.8|35951.1|35901.1|35954.1|35904.1|35949.3|35899.3|219
1707760200000|2024-02-12 17:50:00|35951.2|35901.2|35945.2|35895.2|35951.2|35901.2|35944.5|35894.5|251
1707760500000|2024-02-12 17:55:00|35945|35895|35940.3|35890.3|35950.3|35900.3|35940|35890|319
1707760800000|2024-02-12 18:00:00|35940.1|35890.1|35939.9|35889.9|35940.4|35890.4|35934.3|35884.3|329
1707761100000|2024-02-12 18:05:00|35939.3|35889.3|35949.8|35899.8|35960.8|35910.8|35936.1|35886.1|574
1707761400000|2024-02-12 18:10:00|35949.7|35899.7|35955.9|35905.9|35956.7|35906.7|35947.5|35897.5|471
1707761700000|2024-02-12 18:15:00|35956.4|35906.4|35924.7|35874.7|35956.9|35906.9|35919.9|35869.9|514
1707762000000|2024-02-12 18:20:00|35923.8|35873.8|35925.3|35875.3|35925.5|35875.5|35915.8|35865.8|532
1707762300000|2024-02-12 18:25:00|35925.1|35875.1|35930.8|35880.8|35937.1|35887.1|35924.2|35874.2|421
1707762600000|2024-02-12 18:30:00|35931.1|35881.1|35927.7|35877.7|35932.4|35882.4|35925.9|35875.9|412
1707762900000|2024-02-12 18:35:00|35927.8|35877.8|35930.7|35880.7|35932|35882|35922.5|35872.5|345
1707763200000|2024-02-12 18:40:00|35930.4|35880.4|35935.2|35885.2|35936.7|35886.7|35930.4|35880.4|429
1707763500000|2024-02-12 18:45:00|35935.3|35885.3|35939.5|35889.5|35941.9|35891.9|35919.8|35869.8|425
1707763800000|2024-02-12 18:50:00|35939.7|35889.7|35944.4|35894.4|35945.2|35895.2|35936.3|35886.3|559
1707764100000|2024-02-12 18:55:00|35944.8|35894.8|35932.4|35882.4|35947.3|35897.3|35931.7|35881.7|449
1707764400000|2024-02-12 19:00:00|35933.3|35883.3|35949.6|35899.6|35952|35902|35932.9|35882.9|438
1707764700000|2024-02-12 19:05:00|35949.5|35899.5|35951.7|35901.7|35952.7|35902.7|35947.7|35897.7|282
1707765000000|2024-02-12 19:10:00|35951.3|35901.3|35951.2|35901.2|35952.3|35902.3|35947|35897|211
1707765300000|2024-02-12 19:15:00|35951.1|35901.1|35957.3|35907.3|35960|35910|35949.4|35899.4|423
1707765600000|2024-02-12 19:20:00|35957.8|35907.8|35945.2|35895.2|35962.3|35912.3|35944.3|35894.3|479
1707765900000|2024-02-12 19:25:00|35944.7|35894.7|35954.2|35904.2|35961|35911|35944.5|35894.5|476
1707766200000|2024-02-12 19:30:00|35955.2|35905.2|35963.2|35913.2|35964.5|35914.5|35953.9|35903.9|383
1707766500000|2024-02-12 19:35:00|35963.3|35913.3|35959.2|35909.2|35964.2|35914.2|35958.2|35908.2|321
1707766800000|2024-02-12 19:40:00|35959.8|35909.8|35968.5|35918.5|35969|35919|35959.1|35909.1|313
1707767100000|2024-02-12 19:45:00|35968.3|35918.3|35974.4|35924.4|35974.5|35924.5|35966.9|35916.9|343
1707767400000|2024-02-12 19:50:00|35974.8|35924.8|35982.7|35932.7|35985.7|35935.7|35973.5|35923.5|499
1707767700000|2024-02-12 19:55:00|35982.9|35932.9|35975.5|35925.5|35985.2|35935.2|35972.9|35922.9|490
1707768000000|2024-02-12 20:00:00|35975.3|35925.3|35966.4|35916.4|35975.6|35925.6|35965|35915|251
1707768300000|2024-02-12 20:05:00|35966.3|35916.3|35964|35914|35966.8|35916.8|35962.4|35912.4|271
1707768600000|2024-02-12 20:10:00|35964.2|35914.2|35961.6|35911.6|35966.5|35916.5|35958.4|35908.4|295
1707768900000|2024-02-12 20:15:00|35961.5|35911.5|35962.4|35912.4|35962.4|35912.4|35958.9|35908.9|194
1707769200000|2024-02-12 20:20:00|35963.5|35913.5|35966.2|35916.2|35967|35917|35960.4|35910.4|317
1707769500000|2024-02-12 20:25:00|35967.3|35917.3|35960|35910|35967.3|35917.3|35959.8|35909.8|254
1707769800000|2024-02-12 20:30:00|35960.4|35910.4|35956.7|35906.7|35962.6|35912.6|35954|35904|290
1707770100000|2024-02-12 20:35:00|35956.8|35906.8|35956.7|35906.7|35958.4|35908.4|35953.2|35903.2|197
1707770400000|2024-02-12 20:40:00|35956.2|35906.2|35961.7|35911.7|35963.8|35913.8|35955.5|35905.5|224
1707770700000|2024-02-12 20:45:00|35963.6|35913.6|35940.8|35890.8|35965.5|35915.5|35939.8|35889.8|305
1707771000000|2024-02-12 20:50:00|35941.3|35891.3|35935|35885|35941.3|35891.3|35932.6|35882.6|350
1707771300000|2024-02-12 20:55:00|35934.8|35884.8|35931.6|35881.6|35939.6|35889.6|35921|35871|397
1707771600000|2024-02-12 21:00:00|35931.3|35881.3|35928.4|35878.4|35932.3|35882.3|35925.3|35875.3|182
1707771900000|2024-02-12 21:05:00|35928.5|35878.5|35930.8|35880.8|35935|35885|35927.4|35877.4|207
1707772200000|2024-02-12 21:10:00|35930.7|35880.7|35933.4|35883.4|35935.3|35885.3|35930.3|35880.3|193
1707772500000|2024-02-12 21:15:00|35933.6|35883.6|35937|35887|35937.6|35887.6|35933|35883|171
1707772800000|2024-02-12 21:20:00|35937.1|35887.1|35935.1|35885.1|35940.4|35890.4|35934.5|35884.5|104
1707773100000|2024-02-12 21:25:00|35934.9|35884.9|35939.5|35889.5|35941.2|35891.2|35934.4|35884.4|137
1707773400000|2024-02-12 21:30:00|35939.3|35889.3|35940|35890|35940.5|35890.5|35936.2|35886.2|134
1707773700000|2024-02-12 21:35:00|35939.8|35889.8|35946.7|35894.2|35948|35898|35939.4|35887.3|193
1707774000000|2024-02-12 21:40:00|35946.5|35894.3|35944.7|35888.9|35947|35894.8|35942.3|35888.8|238
1707774300000|2024-02-12 21:45:00|35944.6|35889|35949.4|35882.5|35950.8|35889|35944.2|35880.8|220
1707774600000|2024-02-12 21:50:00|35949.3|35882.8|35949.3|35879.3|35956.2|35887.8|35943.4|35872.1|294
1707774900000|2024-02-12 21:55:00|35950.6|35876.7|35964.3|35858.8|35967.7|35877.2|35950|35858.7|283
1707775200000|2024-02-12 22:00:00|35972.1|35852.1|35973.3|35853.3|35974.2|35854.2|35972.1|35852.1|12
1707775500000|2024-02-12 22:05:00|35973.2|35853.2|35963.9|35843.9|35973.2|35853.2|35962.9|35842.9|122
1707775800000|2024-02-12 22:10:00|35963.8|35843.8|35968.2|35848.2|35971.7|35851.7|35963|35843|260
1707776100000|2024-02-12 22:15:00|35968.1|35848.1|35967.2|35847.2|35971.6|35851.6|35967|35847|229
1707776400000|2024-02-12 22:20:00|35968.3|35848.3|35969.7|35849.7|35973.2|35853.2|35966.4|35846.4|238
1707776700000|2024-02-12 22:25:00|35969.6|35849.6|35973.9|35853.9|35973.9|35853.9|35967.9|35847.9|193
1707777000000|2024-02-12 22:30:00|35973.8|35853.8|35974.7|35854.7|35977.2|35857.2|35973.5|35853.5|233
1707777300000|2024-02-12 22:35:00|35974.9|35854.9|35968.9|35848.9|35975.9|35855.9|35958.7|35838.7|293
1707777600000|2024-02-12 22:40:00|35969.1|35849.1|35967.6|35847.6|35969.1|35849.1|35967.2|35847.2|36
1707777900000|2024-02-12 22:45:00|35967.2|35847.2|35973.4|35853.4|35974.1|35854.1|35967.2|35847.2|55
1707778200000|2024-02-12 22:50:00|35973.3|35853.3|35974.5|35854.5|35975|35855|35972.8|35852.8|131
1707778500000|2024-02-12 22:55:00|35974.4|35854.4|35965.2|35854.4|35976.5|35856.5|35965|35850.3|112
1707778800000|2024-02-12 23:00:00|35965.4|35850.3|35966.3|35860.8|35977.5|35880.3|35951.5|35850.3|199
1707779100000|2024-02-12 23:05:00|35966.2|35860.9|35943.7|35879.2|35974.5|35880.6|35943.7|35853.9|72
1707779400000|2024-02-12 23:10:00|35944.4|35879.3|35975.3|35855.3|35975.3|35882.7|35944.4|35854.1|69
1707779700000|2024-02-12 23:15:00|35965|35864.2|35946.6|35880.9|35975.2|35882.4|35945.3|35855.2|113
1707780000000|2024-02-12 23:20:00|35947.9|35881.6|35955.5|35873|35966.4|35881.6|35945.8|35862.6|138
1707780300000|2024-02-12 23:25:00|35954.2|35872.9|35959.4|35874.9|35968.9|35874.9|35952.5|35860.3|74
1707780600000|2024-02-12 23:30:00|35959|35874.4|35954.7|35873.7|35973.3|35874.9|35952.6|35859.8|73
1707780900000|2024-02-12 23:35:00|35955.8|35874.2|35960.5|35869.5|35964|35877.6|35954|35868.7|120
1707781200000|2024-02-12 23:40:00|35961.8|35869.1|35960.2|35867.8|35970.4|35873.9|35953.8|35859.9|105
1707781500000|2024-02-12 23:45:00|35960.5|35867|35955.4|35873.7|35973.3|35874.3|35952.5|35857.2|106
1707781800000|2024-02-12 23:50:00|35956.6|35873.3|35958.9|35873.2|35968.8|35874|35952.5|35859.9|84
1707782100000|2024-02-12 23:55:00|35953.5|35873.7|35957.8|35874|35962.1|35874.9|35952.2|35872|108
1707782400000|2024-02-13 00:00:00|35961.7|35870|35961.9|35844.3|35966.8|35888.8|35946.4|35843.2|461
1707782700000|2024-02-13 00:05:00|35961.7|35844.4|35962.1|35873.3|35967.7|35875.3|35954.1|35839.3|309
1707783000000|2024-02-13 00:10:00|35962|35873.2|35958|35874.3|35970|35882.5|35954.1|35869.9|192
1707783300000|2024-02-13 00:15:00|35964.5|35874.4|35966.4|35886.3|35974.1|35895.7|35947.8|35870.4|221
1707783600000|2024-02-13 00:20:00|35966.7|35886.6|35967.2|35888.2|35976.4|35896.1|35965.2|35875.6|130
1707783900000|2024-02-13 00:25:00|35967.4|35888.4|35973.2|35897.1|35977.9|35898.6|35965.2|35878.5|70
1707784200000|2024-02-13 00:30:00|35973.1|35888.6|35967.4|35889.6|35981.8|35897.3|35964.8|35877.7|171
1707784500000|2024-02-13 00:35:00|35967.3|35889|35968.1|35888.6|35969.8|35890.6|35967.3|35887.8|90
1707784800000|2024-02-13 00:40:00|35968.7|35889.9|35962.1|35908.5|35980.5|35911.3|35957.8|35882.9|371
1707785100000|2024-02-13 00:45:00|35961.1|35907.5|35956.6|35903.1|35962.9|35909.4|35954.6|35900.6|177
1707785400000|2024-02-13 00:50:00|35956.3|35903.2|35945.6|35892.1|35956.6|35904.3|35942.9|35891.2|219
1707785700000|2024-02-13 00:55:00|35945.8|35892|35940.8|35890.8|35945.8|35893.1|35940.8|35888.8|160
1707786000000|2024-02-13 01:00:00|35940.4|35890.4|35936.9|35883.8|35940.8|35890.4|35933.1|35879.8|293
1707786300000|2024-02-13 01:05:00|35936.6|35883.9|35942.1|35888.1|35943.4|35889.3|35934.1|35883.5|211
1707786600000|2024-02-13 01:10:00|35943.1|35889.1|35949.3|35895.8|35951.4|35901|35938.4|35885.5|235
1707786900000|2024-02-13 01:15:00|35949.2|35895.7|35957.1|35903.4|35958.1|35904.9|35947|35895.6|204
1707787200000|2024-02-13 01:20:00|35956.9|35903.2|35957.4|35903.7|35958.4|35905.2|35952.8|35900.6|156
1707787500000|2024-02-13 01:25:00|35957.2|35904.7|35958.8|35905|35959|35905.9|35952.9|35901.3|170
1707787800000|2024-02-13 01:30:00|35957.6|35903.7|35958.4|35904.8|35958.8|35905.1|35952.1|35900.9|134
1707788100000|2024-02-13 01:35:00|35958.7|35904.9|35960.7|35906.8|35961.3|35907.5|35954.3|35902.8|173
1707788400000|2024-02-13 01:40:00|35960.6|35908.1|35960.7|35907.1|35960.8|35908.1|35955.5|35903.5|177
1707788700000|2024-02-13 01:45:00|35960.6|35908|35970.6|35920.6|35970.7|35920.6|35958|35907.2|194
1707789000000|2024-02-13 01:50:00|35970.7|35920.7|35976.5|35926.5|35979.7|35929.7|35965.1|35915.1|295
1707789300000|2024-02-13 01:55:00|35976.6|35926.6|35975.4|35922.3|35977.8|35926.6|35972.6|35921.4|145
1707789600000|2024-02-13 02:00:00|35975.3|35922.2|35983.8|35931.1|35984|35931.5|35975.3|35922.2|181
1707789900000|2024-02-13 02:05:00|35984|35932.7|35987.6|35934.2|35994.7|35944.6|35982.3|35932.3|241
1707790200000|2024-02-13 02:10:00|35987.4|35934|35985.6|35935.6|35988.6|35936.4|35984.4|35933.4|139
1707790500000|2024-02-13 02:15:00|35985.7|35935.7|35993.8|35940.2|35993.9|35942.2|35985.1|35934|209
1707790800000|2024-02-13 02:20:00|35990.1|35940.1|35999.8|35943.7|36002|35951.5|35988|35938|287
1707791100000|2024-02-13 02:25:00|35999.4|35943.6|35993.9|35943.9|36000.5|35946.9|35993.8|35942.4|159
1707791400000|2024-02-13 02:30:00|35994|35944|35993.2|35940.4|35997.2|35944.6|35990.7|35939.8|124
1707791700000|2024-02-13 02:35:00|35993.3|35940.3|35993|35943|35994.6|35943.2|35990.7|35939.8|119
1707792000000|2024-02-13 02:40:00|35993.1|35943.1|35994|35940.7|35997.1|35945.4|35991.1|35940.2|199
1707792300000|2024-02-13 02:45:00|35993.9|35940.6|35993.7|35943.7|35997.1|35944.8|35991.2|35940.2|128
1707792600000|2024-02-13 02:50:00|35994|35944|35995.3|35942.3|35996.7|35944.6|35993.2|35941.8|178
1707792900000|2024-02-13 02:55:00|35995.5|35942.2|35991.8|35941.8|35996|35944.1|35990.5|35939.1|169
1707793200000|2024-02-13 03:00:00|35992.1|35942.1|35998.5|35945|35998.6|35947.3|35990.7|35940|161
1707793500000|2024-02-13 03:05:00|35998.4|35944.9|36000.2|35950.2|36006.8|35950.2|35996.4|35943.2|197
1707793800000|2024-02-13 03:10:00|36000.3|35950.3|36003.4|35953.4|36007.8|35957.2|35996.1|35942.1|499
1707794100000|2024-02-13 03:15:00|36003.1|35953.1|36004.8|35950.9|36005.1|35953.5|35999.3|35948.5|140
1707794400000|2024-02-13 03:20:00|36004.7|35950.8|36005.3|35952|36009|35955|36000.5|35947.8|241
1707794700000|2024-02-13 03:25:00|36005.2|35951.9|36006.7|35953.7|36008.1|35954.2|36002.3|35948.1|488
1707795000000|2024-02-13 03:30:00|36006.4|35953.5|36001.3|35951.3|36011|35960.8|35999.5|35948.4|719
1707795300000|2024-02-13 03:35:00|36001.4|35951.4|36004.3|35951.3|36009.9|35958.1|35998.5|35946.2|378
1707795600000|2024-02-13 03:40:00|36004.2|35951.1|35999.9|35949.9|36006.9|35953.4|35998.7|35947.3|289
1707795900000|2024-02-13 03:45:00|35999.8|35949.8|36001.7|35949.1|36002.1|35949.9|35998.6|35948.3|70
1707796200000|2024-02-13 03:50:00|36001.8|35949.3|36001.8|35951.8|36005.3|35951.9|35998.6|35947.9|134
1707796500000|2024-02-13 03:55:00|36001.9|35951.9|36005.2|35952.1|36007.8|35955.9|35998.6|35947.7|182
1707796800000|2024-02-13 04:00:00|36006.2|35952|36005.3|35951.7|36009.8|35957.8|36002.1|35950.8|229
1707797100000|2024-02-13 04:05:00|36005.4|35951.5|36006.6|35953.5|36007.4|35954.5|36003.5|35951.4|149
1707797400000|2024-02-13 04:10:00|36006.7|35953.7|36003.8|35950.9|36006.7|35953.7|36001.1|35949.6|120
1707797700000|2024-02-13 04:15:00|36001.4|35951.4|35999.4|35949.4|36004.1|35951.5|35998|35946.4|79
1707798000000|2024-02-13 04:20:00|36001.7|35948.5|35999.5|35949.5|36002.8|35950.6|35999.3|35947.6|114
1707798300000|2024-02-13 04:25:00|36002|35949|35998.6|35948.6|36002|35949.8|35996.6|35945.4|134
1707798600000|2024-02-13 04:30:00|35998.5|35948.5|36001.5|35948.4|36002.1|35950.4|35998.5|35947.4|136
1707798900000|2024-02-13 04:35:00|36001.4|35948.2|36001.1|35947.9|36001.8|35950|35998.3|35947|83
1707799200000|2024-02-13 04:40:00|36000.8|35947.7|35999.4|35949.4|36001.9|35949.9|35996.8|35946.1|122
1707799500000|2024-02-13 04:45:00|35999.5|35949.5|36002.1|35948.9|36002.1|35949.9|35999.4|35948.3|83
1707799800000|2024-02-13 04:50:00|36001.7|35948.7|36003|35949.7|36003.1|35950.7|35999.4|35947.9|114
1707800100000|2024-02-13 04:55:00|36002.9|35949.5|35998.8|35945.9|36003.1|35950.3|35996|35944.6|99
1707800400000|2024-02-13 05:00:00|35999.3|35946|35992.5|35942.5|35999.3|35947.1|35992.2|35939.1|129
1707800700000|2024-02-13 05:05:00|35992.4|35942.4|35988.9|35938.4|35994.7|35942.8|35988.7|35934.9|222
1707801000000|2024-02-13 05:10:00|35991|35937.2|35985.1|35931.5|35991.1|35937.5|35983.6|35929.9|209
1707801300000|2024-02-13 05:15:00|35982.6|35932.6|35982.6|35932.6|35985.2|35932.7|35980.9|35929|160
1707801600000|2024-02-13 05:20:00|35982.5|35932.5|35981.5|35928|35988|35936.1|35980|35927.6|355
1707801900000|2024-02-13 05:25:00|35981.4|35927.9|35980.5|35927.7|35983.6|35932|35978.7|35924.5|577
1707802200000|2024-02-13 05:30:00|35980.8|35928|35978.9|35928.9|35985.8|35931.2|35977.5|35921.5|810
1707802500000|2024-02-13 05:35:00|35978.5|35928.5|35979.9|35925|35984.8|35930.4|35974.4|35919.1|754
1707802800000|2024-02-13 05:40:00|35982.5|35925.2|35983.6|35930.8|35986.2|35932.4|35973.7|35920.2|616
1707803100000|2024-02-13 05:45:00|35983.4|35930.6|35983.5|35930.3|35987.6|35933.2|35979.8|35924.8|765
1707803400000|2024-02-13 05:50:00|35983.6|35930.2|35980.3|35928.4|35987.7|35932.6|35976.1|35922.5|751
1707803700000|2024-02-13 05:55:00|35982.1|35930.4|35982.6|35930.2|35986.8|35932.5|35975.6|35920.9|652
1707804000000|2024-02-13 06:00:00|35982.2|35929.7|35988.8|35938.8|35989|35939|35969|35919|436
1707804300000|2024-02-13 06:05:00|35989.3|35939.3|35975.7|35925.7|35992.3|35942.3|35974.7|35924.7|239
1707804600000|2024-02-13 06:10:00|35976.7|35926.7|35986.9|35936.9|35987.1|35937.1|35976.7|35926.7|270
1707804900000|2024-02-13 06:15:00|35987|35937|35985.5|35935.5|35991.5|35941.5|35984.7|35934.7|297
1707805200000|2024-02-13 06:20:00|35985.4|35935.4|35985.4|35935.4|35991|35941|35980.9|35930.9|336
1707805500000|2024-02-13 06:25:00|35985.8|35935.8|35971.9|35916.2|35988.8|35938.8|35971.9|35916.2|323
1707805800000|2024-02-13 06:30:00|35972.6|35918|35965.9|35915.9|35978.8|35923.4|35963.7|35913.7|223
1707806100000|2024-02-13 06:35:00|35965.1|35915.1|35964.6|35914.6|35969.4|35919.4|35956.5|35906.5|404
1707806400000|2024-02-13 06:40:00|35964.8|35914.8|35963.6|35913.6|35972.8|35922.8|35960.8|35910.8|493
1707806700000|2024-02-13 06:45:00|35963.2|35913.2|35962.9|35912.9|35972.1|35922.1|35958.8|35908.8|481
1707807000000|2024-02-13 06:50:00|35962.8|35912.8|35964.7|35914.7|35970.6|35920.6|35958.9|35908.9|612
1707807300000|2024-02-13 06:55:00|35964.6|35914.6|35965.7|35915.7|35967.3|35917.3|35958.2|35908.2|456
1707807600000|2024-02-13 07:00:00|35965.9|35915.9|35956|35906|35973.4|35923.4|35952.1|35902.1|668
1707807900000|2024-02-13 07:05:00|35955.9|35905.9|35948.7|35898.7|35958.1|35908.1|35945.7|35895.7|413
1707808200000|2024-02-13 07:10:00|35948.5|35898.5|35939.8|35889.8|35956|35906|35939.2|35889.2|413
1707808500000|2024-02-13 07:15:00|35940.4|35890.4|35950.4|35900.4|35952|35902|35932.1|35882.1|401
1707808800000|2024-02-13 07:20:00|35950.7|35900.7|35965|35915|35966.3|35916.3|35947.4|35897.4|483
1707809100000|2024-02-13 07:25:00|35964.6|35914.6|35965.8|35915.8|35980.3|35930.3|35963|35913|567
1707809400000|2024-02-13 07:30:00|35965.7|35915.7|35962.2|35912.2|35971.2|35921.2|35947.9|35897.9|628
1707809700000|2024-02-13 07:35:00|35962|35912|35969.7|35919.7|35982.1|35932.1|35961.1|35911.1|491
1707810000000|2024-02-13 07:40:00|35969.6|35919.6|35988|35938|35988.9|35938.9|35969.2|35919.2|479
1707810300000|2024-02-13 07:45:00|35987.9|35937.9|35952.1|35902.1|35987.9|35937.9|35947.4|35897.4|556
1707810600000|2024-02-13 07:50:00|35952|35902|35957.2|35907.2|35961.4|35911.4|35950.3|35900.3|543
1707810900000|2024-02-13 07:55:00|35958|35908|35941.2|35891.2|35958.1|35908.1|35941|35891|586
1707811200000|2024-02-13 08:00:00|35937.9|35887.9|35920.8|35870.8|35948.8|35898.8|35920.6|35870.6|590
1707811500000|2024-02-13 08:05:00|35920.7|35870.7|35899.6|35879.6|35922.6|35886.9|35875.7|35855.7|476
1707811800000|2024-02-13 08:10:00|35899.7|35879.7|35922|35902|35935|35915|35899.7|35879.7|625
1707812100000|2024-02-13 08:15:00|35922.1|35902.1|35909.1|35889.1|35933.9|35913.9|35907.3|35887.3|416
1707812400000|2024-02-13 08:20:00|35911.4|35891.4|35927.2|35907.2|35928|35908|35911.1|35891.1|413
1707812700000|2024-02-13 08:25:00|35927.4|35907.4|35944.2|35924.2|35945.6|35925.6|35925.8|35905.8|391
1707813000000|2024-02-13 08:30:00|35943.9|35923.9|35952|35932|35960.3|35940.3|35938.2|35918.2|391
1707813300000|2024-02-13 08:35:00|35951.9|35931.9|35984.2|35964.2|35985.4|35965.4|35947.6|35927.6|485
1707813600000|2024-02-13 08:40:00|35982.9|35962.9|35977.6|35957.6|35988|35968|35955.2|35935.2|534
1707813900000|2024-02-13 08:45:00|35977.7|35957.7|35971.6|35951.6|35978.9|35958.9|35965.8|35945.8|503
1707814200000|2024-02-13 08:50:00|35971.8|35951.8|35968.7|35948.7|35977.9|35957.9|35968.3|35948.3|356
1707814500000|2024-02-13 08:55:00|35968.8|35948.8|35921.6|35901.6|35973.4|35953.4|35920.8|35900.8|437
1707814800000|2024-02-13 09:00:00|35921.2|35901.2|35940.2|35920.2|35940.6|35920.6|35913.7|35893.7|491
1707815100000|2024-02-13 09:05:00|35939.8|35919.8|35952.2|35932.2|35952.4|35932.4|35936.5|35916.5|386
1707815400000|2024-02-13 09:10:00|35952.3|35932.3|35959.1|35939.1|35982|35962|35949.1|35929.1|462
1707815700000|2024-02-13 09:15:00|35958.1|35938.1|35952.3|35932.3|35965.4|35945.4|35944.1|35924.1|340
1707816000000|2024-02-13 09:20:00|35952.7|35932.7|35944.4|35924.4|35958.8|35938.8|35943.6|35923.6|464
1707816300000|2024-02-13 09:25:00|35944.5|35924.5|35960.6|35940.6|35968.4|35948.4|35937.5|35917.5|452
1707816600000|2024-02-13 09:30:00|35960.7|35940.7|35958.8|35938.8|35964.3|35944.3|35953.2|35933.2|289
1707816900000|2024-02-13 09:35:00|35958.9|35938.9|35960|35940|35961.3|35941.3|35948.8|35928.8|496
1707817200000|2024-02-13 09:40:00|35959.9|35939.9|35960.1|35940.1|35969.5|35949.5|35955.7|35935.7|356
1707817500000|2024-02-13 09:45:00|35960|35940|35941.6|35921.6|35960.2|35940.2|35941.1|35921.1|335
1707817800000|2024-02-13 09:50:00|35941.7|35921.7|35946|35926|35948.8|35928.8|35940.8|35920.8|439
1707818100000|2024-02-13 09:55:00|35946.1|35926.1|35964|35914|35964.8|35932.4|35938.6|35913.7|477
1707818400000|2024-02-13 10:00:00|35965|35915|35949.6|35899.6|35965|35915|35948.5|35898.5|492
1707818700000|2024-02-13 10:05:00|35949.5|35899.5|35912.8|35892.8|35949.7|35904|35908|35887.8|409
1707819000000|2024-02-13 10:10:00|35912.4|35892.4|35928.3|35908.3|35932.7|35912.7|35901.9|35881.9|520
1707819300000|2024-02-13 10:15:00|35928.5|35908.5|35922.1|35902.1|35928.5|35908.5|35903.5|35883.5|453
1707819600000|2024-02-13 10:20:00|35922.2|35902.2|35936.5|35916.5|35939.4|35919.4|35921.9|35901.9|469
1707819900000|2024-02-13 10:25:00|35936.7|35916.7|35926.7|35906.7|35946.5|35926.5|35924.6|35904.6|564
1707820200000|2024-02-13 10:30:00|35927.1|35907.1|35930.7|35910.7|35934.9|35914.9|35923|35903|434
1707820500000|2024-02-13 10:35:00|35931|35911|35934.7|35914.7|35938.5|35918.5|35923.2|35903.2|386
1707820800000|2024-02-13 10:40:00|35934.5|35914.5|35937.5|35917.5|35947.5|35927.5|35929.2|35909.2|457
1707821100000|2024-02-13 10:45:00|35937.4|35917.4|35927.6|35907.6|35937.4|35917.4|35921.6|35901.6|426
1707821400000|2024-02-13 10:50:00|35927.5|35907.5|35924.6|35904.6|35927.5|35907.5|35914.7|35894.7|295
1707821700000|2024-02-13 10:55:00|35924.5|35904.5|35934.1|35914.1|35939.5|35919.5|35924.5|35904.5|333
1707822000000|2024-02-13 11:00:00|35934|35914|35910.6|35890.6|35934|35914|35907.8|35887.8|354
1707822300000|2024-02-13 11:05:00|35910.7|35890.7|35899.4|35879.4|35910.7|35890.7|35893.7|35873.7|431
1707822600000|2024-02-13 11:10:00|35899.5|35879.5|35908.5|35888.5|35915.7|35895.7|35899.4|35879.4|387
1707822900000|2024-02-13 11:15:00|35908.4|35888.4|35903.3|35883.3|35910.1|35890.1|35899.8|35879.8|371
1707823200000|2024-02-13 11:20:00|35903.1|35883.1|35887.3|35867.3|35903.1|35883.1|35886.1|35866.1|320
1707823500000|2024-02-13 11:25:00|35887.4|35867.4|35890.1|35870.1|35898.4|35878.4|35885.4|35865.4|271
1707823800000|2024-02-13 11:30:00|35890.2|35870.2|35915.9|35895.9|35915.9|35895.9|35890|35870|603
1707824100000|2024-02-13 11:35:00|35917.3|35897.3|35908.2|35888.2|35923.1|35903.1|35908|35888|399
1707824400000|2024-02-13 11:40:00|35907.8|35887.8|35927.1|35907.1|35932.8|35912.8|35904.9|35884.9|342
1707824700000|2024-02-13 11:45:00|35927.2|35907.2|35929.7|35909.7|35932.3|35912.3|35925.5|35905.5|279
1707825000000|2024-02-13 11:50:00|35929.6|35909.6|35923.1|35903.1|35932.7|35912.7|35919.4|35899.4|344
1707825300000|2024-02-13 11:55:00|35922.9|35902.9|35902.5|35882.5|35925.6|35905.6|35902.5|35882.5|311
1707825600000|2024-02-13 12:00:00|35903.4|35883.4|35924.2|35904.2|35925.5|35905.5|35900|35880|369
1707825900000|2024-02-13 12:05:00|35924.3|35904.3|35925.6|35905.6|35927.4|35907.4|35909|35889|519
1707826200000|2024-02-13 12:10:00|35925.5|35905.5|35921.7|35901.7|35930.7|35910.7|35917.1|35897.1|532
1707826500000|2024-02-13 12:15:00|35920.6|35900.6|35930.6|35910.6|35934.9|35914.9|35918.9|35898.9|462
1707826800000|2024-02-13 12:20:00|35930.8|35910.8|35931|35911|35943.5|35923.5|35926.8|35906.8|442
1707827100000|2024-02-13 12:25:00|35931.1|35911.1|35919.6|35899.6|35931.1|35911.1|35909.3|35889.3|439
1707827400000|2024-02-13 12:30:00|35919.4|35899.4|35923.2|35903.2|35931|35911|35913.7|35893.7|456
1707827700000|2024-02-13 12:35:00|35923.1|35903.1|35913.1|35893.1|35925.6|35905.6|35911.5|35891.5|480
1707828000000|2024-02-13 12:40:00|35913|35893|35921.1|35901.1|35922.5|35902.5|35903.5|35883.5|361
1707828300000|2024-02-13 12:45:00|35921.5|35901.5|35916.1|35896.1|35924.2|35904.2|35913.7|35893.7|299
1707828600000|2024-02-13 12:50:00|35916.2|35896.2|35916|35896|35919.2|35899.2|35909.6|35889.6|350
1707828900000|2024-02-13 12:55:00|35915.9|35895.9|35908.9|35888.9|35916.5|35896.5|35896.9|35876.9|413
1707829200000|2024-02-13 13:00:00|35910|35890|35904.1|35884.1|35915.6|35895.6|35898.6|35878.6|609
1707829500000|2024-02-13 13:05:00|35903.2|35883.2|35866|35846|35903.2|35883.2|35862.2|35842.2|553
1707829800000|2024-02-13 13:10:00|35865.9|35845.9|35865|35845|35881.1|35861.1|35864.8|35844.8|451
1707830100000|2024-02-13 13:15:00|35865.1|35845.1|35876.8|35856.8|35878.8|35858.8|35857.3|35837.3|531
1707830400000|2024-02-13 13:20:00|35876.7|35856.7|35856.6|35836.6|35883.8|35863.8|35855|35835|477
1707830700000|2024-02-13 13:25:00|35856.5|35836.5|35905.2|35785.2|35905.2|35845.3|35844.9|35779.5|547
1707831000000|2024-02-13 13:30:00|35903.9|35783.9|36162|36112|36178.5|36128.5|35892.3|35772.3|1117
1707831300000|2024-02-13 13:35:00|36162.4|36112.4|36162.9|36112.9|36215.4|36165.4|36142.5|36092.5|1019
1707831600000|2024-02-13 13:40:00|36162.8|36112.8|36223.6|36173.6|36247.9|36205.4|36159.3|36112.6|1011
1707831900000|2024-02-13 13:45:00|36224.4|36174.4|36217.9|36197.9|36245.6|36225.4|36199.1|36149.1|925
1707832200000|2024-02-13 13:50:00|36217.3|36197.3|36213.8|36193.8|36248.9|36218.7|36174.7|36140.6|882
1707832500000|2024-02-13 13:55:00|36213.9|36193.9|36223.5|36173.5|36252.8|36202.8|36191.3|36171.3|837
1707832800000|2024-02-13 14:00:00|36223.4|36173.4|36243.6|36223.6|36279.8|36249.5|36223.4|36173.4|934
1707833100000|2024-02-13 14:05:00|36242.1|36222.1|36220.1|36200.1|36270.5|36250.5|36219.7|36199.7|858
1707833400000|2024-02-13 14:10:00|36220.6|36200.6|36217.6|36197.6|36242.7|36211.9|36211.7|36183.5|792
1707833700000|2024-02-13 14:15:00|36217.5|36197.5|36185|36165|36221.1|36201.1|36151.6|36131.6|832
1707834000000|2024-02-13 14:20:00|36184.6|36164.6|36202.2|36182.2|36207.2|36187.2|36178.5|36158.5|779
1707834300000|2024-02-13 14:25:00|36202|36182|36162.1|36142.1|36203.7|36183.7|36160.2|36140.2|747
1707834600000|2024-02-13 14:30:00|36164.7|36144.7|36169.9|36149.9|36201.4|36181.4|36161.2|36141.2|878
1707834900000|2024-02-13 14:35:00|36170|36150|36189.1|36169.1|36193.1|36173.1|36140.5|36109.9|837
1707835200000|2024-02-13 14:40:00|36189.2|36169.2|36149.4|36129.4|36194.5|36174.5|36131.9|36111.9|793
1707835500000|2024-02-13 14:45:00|36149.7|36129.7|36169.3|36149.3|36176|36156|36149.4|36129.4|789
1707835800000|2024-02-13 14:50:00|36169.5|36149.5|36179.3|36159.3|36196|36176|36168.7|36148.7|717
1707836100000|2024-02-13 14:55:00|36179.1|36159.1|36167.3|36147.3|36187.3|36167.3|36151.2|36131.2|776
1707836400000|2024-02-13 15:00:00|36164.5|36144.5|36168.3|36148.3|36181.7|36161.7|36158.1|36138.1|756
1707836700000|2024-02-13 15:05:00|36168.7|36148.7|36210.8|36190.8|36216.4|36196.4|36168.7|36148.7|539
1707837000000|2024-02-13 15:10:00|36210.7|36190.7|36193.4|36173.4|36219.2|36199.2|36192.8|36172.8|703
1707837300000|2024-02-13 15:15:00|36193.6|36173.6|36194.2|36174.2|36209.4|36189.4|36189.3|36169.3|618
1707837600000|2024-02-13 15:20:00|36194.7|36174.7|36178|36158|36199.1|36179.1|36175.7|36155.7|670
1707837900000|2024-02-13 15:25:00|36177.8|36157.8|36157.4|36137.4|36178.1|36158.1|36142.6|36122.6|640
1707838200000|2024-02-13 15:30:00|36157.8|36137.8|36135.8|36115.8|36163.8|36143.8|36135.5|36115.5|632
1707838500000|2024-02-13 15:35:00|36135.9|36115.9|36154.4|36134.4|36168|36148|36135.3|36115.3|666
1707838800000|2024-02-13 15:40:00|36153.5|36133.5|36163.4|36143.4|36177.6|36145.4|36148.8|36111.2|711
1707839100000|2024-02-13 15:45:00|36163.5|36143.5|36151|36131|36189.8|36155.8|36138.3|36113.8|693
1707839400000|2024-02-13 15:50:00|36150.9|36130.9|36163.4|36143.4|36166.5|36146.5|36146.5|36126.5|634
1707839700000|2024-02-13 15:55:00|36163.6|36143.6|36161.7|36141.7|36167.9|36147.9|36149.5|36129.5|670
1707840000000|2024-02-13 16:00:00|36160.4|36140.4|36126.4|36106.4|36162.3|36142.3|36124.9|36104.9|697
1707840300000|2024-02-13 16:05:00|36126.1|36106.1|36111.8|36091.8|36128.3|36108.3|36111.5|36091.5|601
1707840600000|2024-02-13 16:10:00|36112.2|36092.2|36134.9|36114.9|36143.3|36123.3|36112.1|36092.1|655
1707840900000|2024-02-13 16:15:00|36135.1|36115.1|36148.8|36128.8|36162|36142|36134.6|36114.6|646
1707841200000|2024-02-13 16:20:00|36149.9|36129.9|36126|36106|36151.9|36131.9|36124.5|36104.5|586
1707841500000|2024-02-13 16:25:00|36125.8|36105.8|36179.3|36159.3|36179.5|36159.5|36122.3|36102.3|547
1707841800000|2024-02-13 16:30:00|36179.4|36159.4|36186.1|36136.1|36189.2|36164.5|36173.8|36136.1|478
1707842100000|2024-02-13 16:35:00|36186.2|36136.2|36160.5|36110.5|36186.7|36136.7|36137.6|36087.6|664
1707842400000|2024-02-13 16:40:00|36160.4|36110.4|36137.2|36087.2|36169.5|36125.3|36131.7|36081.7|670
1707842700000|2024-02-13 16:45:00|36138.4|36088.4|36137.5|36087.5|36152.3|36102.3|36129.2|36079.2|686
1707843000000|2024-02-13 16:50:00|36137.2|36087.2|36127.5|36077.5|36147.2|36097.2|36126.3|36076.3|690
1707843300000|2024-02-13 16:55:00|36127.6|36077.6|36146.8|36096.8|36147|36097|36124.4|36074.4|542
1707843600000|2024-02-13 17:00:00|36146.6|36096.6|36151.6|36101.6|36156|36106|36140.6|36090.6|496
1707843900000|2024-02-13 17:05:00|36151.5|36101.5|36163.4|36113.4|36165.7|36115.7|36150.3|36100.3|431
1707844200000|2024-02-13 17:10:00|36163.6|36113.6|36169.2|36119.2|36173.3|36123.3|36161.9|36111.9|358
1707844500000|2024-02-13 17:15:00|36169.7|36119.7|36172.5|36122.5|36175.1|36125.1|36166.8|36116.8|366
1707844800000|2024-02-13 17:20:00|36172.6|36122.6|36177.6|36127.6|36179|36129|36172.4|36122.4|347
1707845100000|2024-02-13 17:25:00|36176.9|36126.9|36174.4|36124.4|36178.8|36128.8|36174.3|36124.3|323
1707845400000|2024-02-13 17:30:00|36174.3|36124.3|36159.9|36109.9|36174.3|36124.3|36159.4|36109.4|348
1707845700000|2024-02-13 17:35:00|36159.6|36109.6|36159.5|36109.5|36159.8|36109.8|36155.8|36105.8|231
1707846000000|2024-02-13 17:40:00|36159.4|36109.4|36160|36110|36161.8|36111.8|36157.5|36107.5|333
1707846300000|2024-02-13 17:45:00|36159.7|36109.7|36162.7|36112.7|36165.2|36115.2|36157.4|36107.4|335
1707846600000|2024-02-13 17:50:00|36162.8|36112.8|36167.2|36117.2|36169.7|36119.7|36162.6|36112.6|317
1707846900000|2024-02-13 17:55:00|36168.8|36118.8|36154.1|36134.1|36175.8|36134.9|36153|36117.4|388
1707847200000|2024-02-13 18:00:00|36154.9|36134.9|36154.1|36104.1|36168.4|36134.9|36152.2|36102.4|418
1707847500000|2024-02-13 18:05:00|36154|36104|36151.9|36101.9|36156.8|36106.8|36151.6|36101.6|303
1707847800000|2024-02-13 18:10:00|36152|36102|36164.1|36114.1|36166.8|36116.8|36151.9|36101.9|373
1707848100000|2024-02-13 18:15:00|36163.1|36113.1|36167.5|36117.5|36170.2|36120.2|36161.2|36111.2|368
1707848400000|2024-02-13 18:20:00|36168.6|36118.6|36173.6|36123.6|36177.1|36127.1|36167.5|36117.5|393
1707848700000|2024-02-13 18:25:00|36174.5|36124.5|36173.3|36123.3|36176.9|36126.9|36173|36123|253
1707849000000|2024-02-13 18:30:00|36173.2|36123.2|36183.9|36133.9|36184.4|36134.4|36173.2|36123.2|273
1707849300000|2024-02-13 18:35:00|36184.3|36134.3|36182.3|36132.3|36185.7|36135.7|36178.9|36128.9|290
1707849600000|2024-02-13 18:40:00|36182.2|36132.2|36179.5|36129.5|36183.3|36133.3|36176.2|36126.2|275
1707849900000|2024-02-13 18:45:00|36179.6|36129.6|36183.9|36133.9|36184|36134|36178.4|36128.4|209
1707850200000|2024-02-13 18:50:00|36183.6|36133.6|36188|36138|36189.7|36139.7|36183|36133|223
1707850500000|2024-02-13 18:55:00|36189|36139|36189.9|36139.9|36193.6|36143.6|36187.9|36137.9|226
1707850800000|2024-02-13 19:00:00|36190.1|36140.1|36198.8|36148.8|36202.4|36152.4|36181|36131|346
1707851100000|2024-02-13 19:05:00|36198.5|36148.5|36202.5|36152.5|36203.7|36153.7|36198.5|36148.5|311
1707851400000|2024-02-13 19:10:00|36202.6|36152.6|36203.8|36153.8|36206|36156|36201.7|36151.7|314
1707851700000|2024-02-13 19:15:00|36203.9|36153.9|36200.3|36150.3|36204|36154|36194.4|36144.4|388
1707852000000|2024-02-13 19:20:00|36200.4|36150.4|36204.6|36154.6|36206.1|36156.1|36197.8|36147.8|358
1707852300000|2024-02-13 19:25:00|36204.4|36154.4|36202.5|36152.5|36207.6|36157.6|36200.7|36150.7|417
1707852600000|2024-02-13 19:30:00|36202.6|36152.6|36211.7|36161.7|36214.5|36164.5|36200.3|36150.3|357
1707852900000|2024-02-13 19:35:00|36212.2|36162.2|36210.1|36160.1|36213.8|36163.8|36208.1|36158.1|339
1707853200000|2024-02-13 19:40:00|36210|36160|36207.2|36157.2|36211.8|36161.8|36206.8|36156.8|257
1707853500000|2024-02-13 19:45:00|36207.3|36157.3|36210.7|36160.7|36212|36162|36205.7|36155.7|199
1707853800000|2024-02-13 19:50:00|36210.6|36160.6|36219|36169|36222.5|36172.5|36208.8|36158.8|313
1707854100000|2024-02-13 19:55:00|36219.1|36169.1|36232.1|36182.1|36234.2|36184.2|36218.2|36168.2|394
1707854400000|2024-02-13 20:00:00|36232.2|36182.2|36236.1|36186.1|36240.1|36190.1|36228.2|36178.2|308
1707854700000|2024-02-13 20:05:00|36235.9|36185.9|36228.9|36178.9|36236|36186|36227.2|36177.2|323
1707855000000|2024-02-13 20:10:00|36229.3|36179.3|36218.2|36168.2|36229.5|36179.5|36209.9|36159.9|339
1707855300000|2024-02-13 20:15:00|36218.1|36168.1|36213.7|36163.7|36218.1|36168.1|36209.8|36159.8|357
1707855600000|2024-02-13 20:20:00|36213.6|36163.6|36209.8|36159.8|36213.6|36163.6|36206.7|36156.7|316
1707855900000|2024-02-13 20:25:00|36209.6|36159.6|36208.5|36158.5|36209.9|36159.9|36201.9|36151.9|334
1707856200000|2024-02-13 20:30:00|36206.9|36156.9|36181.3|36131.3|36206.9|36156.9|36180.6|36130.6|367
1707856500000|2024-02-13 20:35:00|36181.4|36131.4|36179.4|36129.4|36182|36132|36178|36128|206
1707856800000|2024-02-13 20:40:00|36179.3|36129.3|36172.8|36122.8|36180.4|36130.4|36172.8|36122.8|286
1707857100000|2024-02-13 20:45:00|36172.6|36122.6|36175.9|36125.9|36179.4|36129.4|36172.5|36122.5|311
1707857400000|2024-02-13 20:50:00|36175.5|36125.5|36172.3|36122.3|36180.1|36130.1|36171|36121|339
1707857700000|2024-02-13 20:55:00|36172.4|36122.4|36174.8|36124.8|36187.8|36137.8|36158.3|36108.3|436
1707858000000|2024-02-13 21:00:00|36174.6|36124.6|36175.2|36125.2|36177.1|36127.1|36166.4|36116.4|250
1707858300000|2024-02-13 21:05:00|36175.1|36125.1|36175.8|36125.8|36176.9|36126.9|36174.4|36124.4|112
1707858600000|2024-02-13 21:10:00|36175.6|36125.6|36172.4|36122.4|36175.6|36125.6|36172.3|36122.3|154
1707858900000|2024-02-13 21:15:00|36172.2|36122.2|36175.5|36125.5|36177.8|36127.8|36172.2|36122.2|208
1707859200000|2024-02-13 21:20:00|36175.6|36125.6|36168.8|36118.8|36180.3|36130.3|36165.2|36115.2|334
1707859500000|2024-02-13 21:25:00|36168.4|36118.4|36171.6|36121.6|36175.9|36125.9|36165|36115|319
1707859800000|2024-02-13 21:30:00|36172.3|36122.3|36172.4|36122.4|36174.8|36124.8|36170.3|36120.3|111
1707860100000|2024-02-13 21:35:00|36172.5|36122.5|36175|36124.9|36175|36124.9|36171.8|36121.8|118
1707860400000|2024-02-13 21:40:00|36175.1|36125|36171|36121|36177.3|36125.9|36170.3|36120.3|218
1707860700000|2024-02-13 21:45:00|36170.8|36120.8|36176.6|36116.4|36177.8|36126.1|36170.7|36115.8|233
1707861000000|2024-02-13 21:50:00|36176.7|36116.5|36174.2|36116.1|36178.6|36121.2|36173.3|36112.5|379
1707861300000|2024-02-13 21:55:00|36174.1|36116.2|36186.1|36110.6|36187.1|36122.6|36169.6|36108.8|329
1707861600000|2024-02-13 22:00:00|36200.8|36097.6|36204|36091.2|36212.1|36097.6|36200.8|36085.6|16
1707861900000|2024-02-13 22:05:00|36203.8|36097.2|36197.3|36094.5|36203.8|36103.9|36190.2|36092.6|94
1707862200000|2024-02-13 22:10:00|36197.2|36094.6|36197.4|36094.4|36197.8|36096.1|36196.9|36093.2|48
1707862500000|2024-02-13 22:15:00|36197.3|36094.5|36197.4|36100.9|36198.4|36101.3|36196.5|36092.8|176
1707862800000|2024-02-13 22:20:00|36197.7|36101.3|36189.7|36091.5|36198.1|36118.8|36178.7|36091.3|117
1707863100000|2024-02-13 22:25:00|36190|36091.9|36190.1|36094.5|36190.1|36095.5|36187.2|36091.9|175
1707863400000|2024-02-13 22:30:00|36189.9|36094.3|36187.9|36095.1|36190.4|36095.6|36187.9|36092.7|86
1707863700000|2024-02-13 22:35:00|36189|36095.2|36183.5|36099.9|36190.6|36100.8|36183.2|36095.2|61
1707864000000|2024-02-13 22:40:00|36183.1|36099.5|36188|36095.9|36189|36100.2|36183.1|36094|88
1707864300000|2024-02-13 22:45:00|36188.8|36096.1|36188.5|36108.5|36189.7|36108.7|36185.4|36094.8|84
1707864600000|2024-02-13 22:50:00|36188.8|36108.7|36193.5|36100.5|36194.7|36109.1|36188.7|36097.3|95
1707864900000|2024-02-13 22:55:00|36193.9|36100.6|36186.6|36102.9|36196.9|36109.1|36173|36091.2|131
1707865200000|2024-02-13 23:00:00|36185.9|36103.3|36196.4|36104.5|36197|36123.6|36177|36100.2|389
1707865500000|2024-02-13 23:05:00|36196.3|36104.6|36179.2|36114.4|36197.1|36120.3|36174.5|36104.6|154
1707865800000|2024-02-13 23:10:00|36179|36114.5|36173.8|36113.7|36179.6|36116.3|36171.4|36111.8|139
1707866100000|2024-02-13 23:15:00|36174.5|36114|36179.2|36115|36183.3|36118.1|36173.8|36111.6|110
1707866400000|2024-02-13 23:20:00|36177.1|36115.1|36180|36120.5|36182.8|36120.6|36176.5|36113.3|93
1707866700000|2024-02-13 23:25:00|36180.1|36120.6|36182.8|36117.4|36184.9|36121.6|36179.4|36115|81
1707867000000|2024-02-13 23:30:00|36182.5|36117.3|36179.1|36116.6|36184|36122|36176.9|36112.7|84
1707867300000|2024-02-13 23:35:00|36177.4|36117.5|36180|36114.7|36182.2|36118.2|36175.2|36111.7|81
1707867600000|2024-02-13 23:40:00|36182.3|36112.9|36177|36118|36182.3|36119.1|36176.6|36112.7|113
1707867900000|2024-02-13 23:45:00|36177.1|36117.9|36184.2|36115.8|36184.2|36119.8|36175.6|36113.7|97
1707868200000|2024-02-13 23:50:00|36183.9|36115.9|36182.3|36118.5|36185.3|36121.2|36179.5|36115.8|106
1707868500000|2024-02-13 23:55:00|36180.2|36120.8|36181.7|36121.3|36184.2|36123.2|36178.8|36118.4|147
1707868800000|2024-02-14 00:00:00|36181.8|36121.5|36194.3|36120|36194.3|36126.1|36179.8|36117.5|203
1707869100000|2024-02-14 00:05:00|36192.5|36122|36189.8|36124.1|36193.3|36129.9|36187.6|36121.2|216
1707869400000|2024-02-14 00:10:00|36189.9|36124.4|36188.1|36129.2|36191.6|36132.3|36186.9|36122.8|210
1707869700000|2024-02-14 00:15:00|36188.2|36129.8|36177.6|36117.5|36188.9|36132|36177.6|36115.9|248
1707870000000|2024-02-14 00:20:00|36177.5|36117.7|36175|36110.9|36181.2|36118|36171.4|36097.9|408
1707870300000|2024-02-14 00:25:00|36175.5|36110.7|36172.5|36108.2|36178.9|36110.9|36171|36098.5|340
1707870600000|2024-02-14 00:30:00|36171.3|36109|36170.4|36104.5|36177.1|36109.2|36167.4|36097.4|332
1707870900000|2024-02-14 00:35:00|36170.5|36104.4|36176.8|36106.6|36182.2|36108.7|36166.9|36098.2|278
1707871200000|2024-02-14 00:40:00|36176.9|36107.5|36164.9|36114.9|36179|36116.5|36163.7|36101.9|282
1707871500000|2024-02-14 00:45:00|36167.3|36117.3|36167|36117|36177|36127|36160.8|36110.8|927
1707871800000|2024-02-14 00:50:00|36169|36116.9|36160.8|36110.8|36174.9|36124|36156|36106|936
1707872100000|2024-02-14 00:55:00|36159|36109|36177.7|36127.7|36181.1|36131.1|36157.7|36106.1|695
1707872400000|2024-02-14 01:00:00|36177.5|36127.3|36192.7|36142.7|36196.5|36146.5|36177.5|36127.3|702
1707872700000|2024-02-14 01:05:00|36192.4|36142.4|36175.6|36125.6|36193|36143|36175.6|36125.6|566
1707873000000|2024-02-14 01:10:00|36176.4|36126.4|36182.2|36132.2|36191.8|36141.8|36173.7|36123.7|562
1707873300000|2024-02-14 01:15:00|36182.6|36132.6|36186.1|36136.1|36193.3|36143.3|36180.3|36128.2|582
1707873600000|2024-02-14 01:20:00|36186|36136|36194.4|36137.9|36198|36143.5|36182|36132|500
1707873900000|2024-02-14 01:25:00|36194.3|36137.8|36191|36141|36194.7|36141.3|36182.7|36132.7|419
1707874200000|2024-02-14 01:30:00|36190.4|36140.4|36183.8|36133.8|36192.4|36142.4|36182.4|36132.4|501
1707874500000|2024-02-14 01:35:00|36183.7|36133.7|36181|36131|36192.9|36142.9|36177.2|36127.2|530
1707874800000|2024-02-14 01:40:00|36181.2|36131.2|36172.3|36122.3|36181.4|36131.4|36167.4|36117.4|386
1707875100000|2024-02-14 01:45:00|36171.9|36121.9|36176.5|36126.5|36183.2|36133.2|36169.6|36119.6|417
1707875400000|2024-02-14 01:50:00|36176.3|36126.3|36167.7|36117.7|36178|36128|36164.7|36114.7|415
1707875700000|2024-02-14 01:55:00|36167.6|36117.6|36167.7|36117.7|36169.9|36119.9|36162.6|36112.6|329
1707876000000|2024-02-14 02:00:00|36168|36118|36158.2|36108.2|36173.2|36123.2|36157.9|36107.9|406
1707876300000|2024-02-14 02:05:00|36158.1|36108.1|36162.7|36112.7|36169.1|36119.1|36158.1|36108.1|345
1707876600000|2024-02-14 02:10:00|36162.5|36112.5|36163.9|36113.9|36168.5|36118.5|36158.7|36108.7|383
1707876900000|2024-02-14 02:15:00|36163.6|36113.6|36162.1|36112.1|36166.7|36116.7|36155.6|36105.6|357
1707877200000|2024-02-14 02:20:00|36162.2|36112.2|36166.5|36116.5|36166.9|36116.9|36158.4|36108.4|308
1707877500000|2024-02-14 02:25:00|36166.1|36116.1|36161.7|36111.7|36168|36118|36157.5|36107.5|334
1707877800000|2024-02-14 02:30:00|36161.8|36111.8|36163|36112.9|36170.4|36120.4|36159.8|36109.8|356
1707878100000|2024-02-14 02:35:00|36163.1|36113.1|36172.7|36122.7|36175.3|36125.3|36162.2|36112.2|282
1707878400000|2024-02-14 02:40:00|36172.6|36122.6|36170.8|36120.8|36178.4|36128.4|36167.8|36117.8|304
1707878700000|2024-02-14 02:45:00|36170.9|36120.9|36173.8|36123.8|36177.3|36127.3|36169.5|36119.5|234
1707879000000|2024-02-14 02:50:00|36175.3|36125.3|36171.9|36121.9|36178.1|36128.1|36171.4|36121.4|275
1707879300000|2024-02-14 02:55:00|36171.5|36121.5|36169.6|36119.6|36174.5|36124.5|36165.7|36115.7|324
1707879600000|2024-02-14 03:00:00|36169.7|36119.7|36168.2|36118.2|36179.9|36129.9|36167.7|36117.7|377
1707879900000|2024-02-14 03:05:00|36168.1|36118.1|36175.9|36125.9|36176.2|36126.2|36166.7|36116.7|293
1707880200000|2024-02-14 03:10:00|36176|36126|36177.7|36127.7|36178.1|36128.1|36167.5|36117.5|372
1707880500000|2024-02-14 03:15:00|36177.9|36127.9|36173.6|36123.6|36182.9|36132.9|36167.6|36117.6|367
1707880800000|2024-02-14 03:20:00|36173.7|36123.7|36174.2|36124.2|36180.5|36130.5|36166.6|36116.6|359
1707881100000|2024-02-14 03:25:00|36174.3|36124.3|36166.2|36116.2|36176.3|36126.3|36164.4|36114.4|481
1707881400000|2024-02-14 03:30:00|36166.3|36116.3|36170.4|36120.4|36174.7|36124.3|36164.4|36114|479
1707881700000|2024-02-14 03:35:00|36170.3|36120.3|36160.6|36110.6|36171.1|36121.1|36158.9|36108.9|420
1707882000000|2024-02-14 03:40:00|36161.6|36111.6|36164|36114|36171.1|36121.1|36158.3|36108.3|358
1707882300000|2024-02-14 03:45:00|36164.3|36114.3|36163.1|36113.1|36165.6|36115.6|36157.4|36107.4|404
1707882600000|2024-02-14 03:50:00|36163.5|36113.5|36159.2|36109.2|36166.2|36116.2|36156|36106|433
1707882900000|2024-02-14 03:55:00|36157.2|36107.2|36158.5|36108.5|36163.5|36113.5|36154.6|36104.1|401
1707883200000|2024-02-14 04:00:00|36159|36109|36161.1|36111.1|36168.9|36118.9|36154.9|36104.9|478
1707883500000|2024-02-14 04:05:00|36161.3|36110.7|36165|36115|36170|36120|36159.9|36109.9|350
1707883800000|2024-02-14 04:10:00|36165.2|36115.2|36169.9|36119.9|36171.4|36121.4|36160.6|36110.6|383
1707884100000|2024-02-14 04:15:00|36169.7|36119.7|36169.9|36119.9|36176.5|36126|36166|36116|483
1707884400000|2024-02-14 04:20:00|36169.8|36119.8|36167.8|36117.2|36174|36124|36163|36113|452
1707884700000|2024-02-14 04:25:00|36167.7|36117.1|36163|36113|36171.9|36121.9|36161.4|36111.4|461
1707885000000|2024-02-14 04:30:00|36162.8|36112.8|36168.8|36118.3|36169.9|36119.8|36161.7|36111.6|475
1707885300000|2024-02-14 04:35:00|36167.3|36116.2|36161.8|36111.8|36172.9|36122.9|36161.5|36111.5|390
1707885600000|2024-02-14 04:40:00|36162.5|36112.5|36161.7|36111.7|36167|36117|36158.8|36108.4|448
1707885900000|2024-02-14 04:45:00|36161.8|36111.8|36166|36116|36166|36116|36158.1|36108.1|347
1707886200000|2024-02-14 04:50:00|36165.9|36115.9|36160.5|36110.5|36168.8|36118.8|36158.4|36108.4|407
1707886500000|2024-02-14 04:55:00|36160.6|36110.6|36154|36104|36165.2|36115.2|36153.9|36102.6|494
1707886800000|2024-02-14 05:00:00|36154.1|36104.1|36148.5|36098.5|36160.2|36110.2|36147.6|36097.6|587
1707887100000|2024-02-14 05:05:00|36148.3|36098.3|36154.9|36104.7|36160.9|36110.9|36146.9|36096.9|696
1707887400000|2024-02-14 05:10:00|36155.1|36106.3|36156.7|36106.7|36162.6|36112.6|36153.8|36101.9|607
1707887700000|2024-02-14 05:15:00|36156.8|36106.8|36155.6|36105.6|36164.2|36114.2|36152.1|36102.1|448
1707888000000|2024-02-14 05:20:00|36155.8|36105.8|36162.8|36112.8|36165.2|36115.2|36154.4|36104.4|582
1707888300000|2024-02-14 05:25:00|36161.6|36111.6|36158.1|36108.1|36162.1|36112.1|36153.2|36102.9|736
1707888600000|2024-02-14 05:30:00|36158|36108|36154|36104|36160.6|36110.6|36149|36098.5|727
1707888900000|2024-02-14 05:35:00|36154.1|36104.1|36153.7|36103.7|36157.9|36107.9|36146.8|36096.8|611
1707889200000|2024-02-14 05:40:00|36154.1|36104.1|36154.4|36104.4|36157.7|36107.7|36147.7|36097.7|443
1707889500000|2024-02-14 05:45:00|36154.3|36104.3|36156.7|36106.7|36158.4|36108.4|36147.8|36097.8|561
1707889800000|2024-02-14 05:50:00|36157.8|36107.4|36155.1|36105.1|36158|36107.7|36148.3|36098.3|494
1707890100000|2024-02-14 05:55:00|36155|36105|36152.9|36102.9|36159.6|36109.6|36149.1|36099.1|581
1707890400000|2024-02-14 06:00:00|36152.3|36102.3|36157.7|36107.7|36157.7|36107.7|36146.1|36096.1|362
1707890700000|2024-02-14 06:05:00|36157.8|36107.8|36157|36107|36160.4|36110.4|36154.9|36104.9|329
1707891000000|2024-02-14 06:10:00|36156.5|36106.5|36155.8|36105.8|36161.1|36111.1|36154.9|36104.9|402
1707891300000|2024-02-14 06:15:00|36156|36106|36150.6|36100.6|36157|36107|36143|36093|472
1707891600000|2024-02-14 06:20:00|36148|36098|36149.7|36099.7|36152.2|36102.2|36141.8|36091.8|496
1707891900000|2024-02-14 06:25:00|36149.6|36099.6|36153.5|36103.5|36156.4|36106.4|36145.9|36095.9|465
1707892200000|2024-02-14 06:30:00|36153.4|36103.4|36152.1|36102.1|36155.7|36105.7|36149.7|36099.7|499
1707892500000|2024-02-14 06:35:00|36152.3|36102.3|36140.4|36090.4|36154.4|36104.4|36138.3|36088.3|475
1707892800000|2024-02-14 06:40:00|36140.5|36090.5|36140.1|36090.1|36142.6|36092.6|36134.1|36084.1|399
1707893100000|2024-02-14 06:45:00|36139.9|36089.9|36134|36084|36140.3|36090.3|36132|36082|355
1707893400000|2024-02-14 06:50:00|36134.1|36084.1|36149.5|36099.5|36152.1|36102.1|36133.7|36083.7|412
1707893700000|2024-02-14 06:55:00|36149.4|36099.4|36170.6|36120.6|36177.7|36127.7|36149.4|36099.4|515
1707894000000|2024-02-14 07:00:00|36170.2|36120.2|36223.4|36173.4|36241.1|36191.1|36168.4|36118.4|747
1707894300000|2024-02-14 07:05:00|36224.6|36174.6|36203.3|36153.3|36236.2|36186.2|36203|36153|596
1707894600000|2024-02-14 07:10:00|36203.1|36153.1|36184.9|36134.9|36213.3|36163.3|36178.4|36128.4|577
1707894900000|2024-02-14 07:15:00|36185.2|36135.2|36197.8|36147.8|36202|36152|36173.2|36123.2|518
1707895200000|2024-02-14 07:20:00|36198.2|36148.2|36213.4|36163.4|36224.3|36174.3|36194.4|36144.4|499
1707895500000|2024-02-14 07:25:00|36213.1|36163.1|36204|36166|36216.2|36166.5|36198.3|36149.8|435
1707895800000|2024-02-14 07:30:00|36203.8|36166.1|36229.8|36179.8|36253.5|36203.5|36203.8|36161.1|524
1707896100000|2024-02-14 07:35:00|36230.3|36180.3|36243.4|36193.4|36243.6|36193.6|36226.8|36176.8|431
1707896400000|2024-02-14 07:40:00|36243.7|36193.7|36226.3|36176.3|36247.1|36197.1|36226.3|36176.3|395
1707896700000|2024-02-14 07:45:00|36225.7|36175.7|36212.7|36162.7|36226.9|36176.9|36210.6|36160.6|367
1707897000000|2024-02-14 07:50:00|36212.8|36162.8|36221.6|36171.6|36221.9|36171.9|36208.9|36158.9|458
1707897300000|2024-02-14 07:55:00|36221.7|36171.7|36241.6|36191.6|36248.7|36198.7|36221.7|36171.7|411
1707897600000|2024-02-14 08:00:00|36241.8|36191.8|36226.9|36176.9|36248.8|36198.8|36213.8|36163.8|625
1707897900000|2024-02-14 08:05:00|36227.2|36177.2|36224.6|36174.6|36267.4|36217.4|36219.8|36169.8|558
1707898200000|2024-02-14 08:10:00|36224.1|36174.1|36230.4|36180.4|36245.1|36195.1|36223.6|36173.6|503
1707898500000|2024-02-14 08:15:00|36230.3|36180.3|36243|36193|36252.1|36202.1|36227.6|36177.6|510
1707898800000|2024-02-14 08:20:00|36242.6|36192.6|36259.8|36209.8|36268.9|36218.9|36237.8|36187.8|459
1707899100000|2024-02-14 08:25:00|36259.9|36209.9|36278.9|36228.9|36285.4|36235.4|36258.9|36208.9|573
1707899400000|2024-02-14 08:30:00|36278.8|36228.8|36290.1|36240.1|36292.4|36242.4|36278.5|36228.5|549
1707899700000|2024-02-14 08:35:00|36289.7|36239.7|36263.9|36213.9|36295.6|36245.6|36263.7|36213.7|496
1707900000000|2024-02-14 08:40:00|36264|36214|36245.6|36195.6|36264.4|36214.4|36242.3|36192.3|435
1707900300000|2024-02-14 08:45:00|36245.8|36195.8|36270.6|36220.6|36281.3|36231.3|36245.6|36195.6|489
1707900600000|2024-02-14 08:50:00|36270.7|36220.7|36275.6|36225.6|36276.7|36226.7|36259.1|36209.1|529
1707900900000|2024-02-14 08:55:00|36274.4|36224.4|36233.8|36183.8|36274.4|36224.4|36230.5|36180.5|565
1707901200000|2024-02-14 09:00:00|36233.7|36183.7|36242.9|36192.9|36262.2|36212.2|36233|36183|522
1707901500000|2024-02-14 09:05:00|36242.7|36192.7|36262.6|36212.6|36272.9|36222.9|36238.1|36188.1|443
1707901800000|2024-02-14 09:10:00|36263|36213|36273.4|36223.4|36281.1|36231.1|36255.6|36205.6|380
1707902100000|2024-02-14 09:15:00|36273.9|36223.9|36287.2|36237.2|36288.5|36238.5|36265.8|36215.8|454
1707902400000|2024-02-14 09:20:00|36287.1|36237.1|36267.8|36217.8|36292.7|36242.7|36264.9|36214.9|482
1707902700000|2024-02-14 09:25:00|36267.9|36217.9|36271|36221|36276.7|36226.7|36264.9|36214.9|493
1707903000000|2024-02-14 09:30:00|36271.1|36221.1|36270.7|36220.7|36275.4|36225.4|36259.8|36209.8|384
1707903300000|2024-02-14 09:35:00|36270.4|36220.4|36272.8|36222.8|36282.2|36232.2|36268.3|36218.3|388
1707903600000|2024-02-14 09:40:00|36272.9|36222.9|36284.7|36234.7|36286.9|36236.9|36265.2|36215.2|437
1707903900000|2024-02-14 09:45:00|36284.6|36234.6|36275.6|36225.6|36286|36236|36274.3|36224.3|447
1707904200000|2024-02-14 09:50:00|36274.9|36224.9|36294.4|36244.4|36304|36254|36273|36223|535
1707904500000|2024-02-14 09:55:00|36294.3|36244.3|36294.1|36244.1|36294.4|36244.4|36278.7|36228.7|404
1707904800000|2024-02-14 10:00:00|36294.2|36244.2|36295.1|36245.1|36311.7|36261.7|36290.4|36240.4|595
1707905100000|2024-02-14 10:05:00|36295.2|36245.2|36308.3|36258.3|36308.6|36258.6|36288.5|36238.5|466
1707905400000|2024-02-14 10:10:00|36308.2|36258.2|36306.3|36256.3|36311.8|36261.8|36294.3|36244.3|555
1707905700000|2024-02-14 10:15:00|36306.2|36256.2|36321.6|36271.6|36325.1|36275.1|36295.5|36245.5|445
1707906000000|2024-02-14 10:20:00|36321.7|36271.7|36315.6|36265.6|36326.5|36276.5|36299.2|36249.2|512
1707906300000|2024-02-14 10:25:00|36315.8|36265.8|36319.9|36269.9|36324.3|36274.3|36303.1|36253.1|500
1707906600000|2024-02-14 10:30:00|36319.8|36269.8|36322.8|36272.8|36327.5|36277.5|36317.3|36267.3|423
1707906900000|2024-02-14 10:35:00|36322.7|36272.7|36352.9|36302.9|36355.1|36305.1|36322.2|36272.2|510
1707907200000|2024-02-14 10:40:00|36352.8|36302.8|36340.5|36290.5|36366.9|36316.9|36339.3|36289.3|559
1707907500000|2024-02-14 10:45:00|36339.8|36289.8|36341.1|36291.1|36347.3|36297.3|36333.2|36283.2|456
1707907800000|2024-02-14 10:50:00|36341.4|36291.4|36326.8|36276.8|36345|36295|36326.1|36276.1|361
1707908100000|2024-02-14 10:55:00|36327|36277|36301.8|36251.8|36327|36277|36299.1|36249.1|541
1707908400000|2024-02-14 11:00:00|36301.7|36251.7|36293.8|36243.8|36309.3|36259.3|36289.3|36239.3|486
1707908700000|2024-02-14 11:05:00|36293.7|36243.7|36327.3|36277.3|36327.5|36277.5|36293.5|36243.5|391
1707909000000|2024-02-14 11:10:00|36327.1|36277.1|36333|36283|36338.9|36288.9|36305.8|36255.8|575
1707909300000|2024-02-14 11:15:00|36333.1|36283.1|36364.5|36314.5|36365.9|36315.9|36323.2|36273.2|524
1707909600000|2024-02-14 11:20:00|36364.7|36314.7|36357.4|36307.4|36371.2|36321.2|36348.6|36298.6|448
1707909900000|2024-02-14 11:25:00|36357.2|36307.2|36353.2|36303.2|36380.7|36330.7|36353.2|36303.2|429
1707910200000|2024-02-14 11:30:00|36352.9|36302.9|36357.3|36307.3|36369.7|36319.7|36352.2|36302.2|408
1707910500000|2024-02-14 11:35:00|36356.7|36306.7|36358.3|36308.3|36361.7|36311.7|36355.1|36305.1|377
1707910800000|2024-02-14 11:40:00|36358.4|36308.4|36350.2|36300.2|36361.4|36311.4|36340.3|36290.3|463
1707911100000|2024-02-14 11:45:00|36349.8|36299.8|36323.3|36273.3|36358.2|36308.2|36322.9|36272.9|451
1707911400000|2024-02-14 11:50:00|36324.3|36274.3|36328.9|36278.9|36332.9|36282.9|36312.9|36262.9|433
1707911700000|2024-02-14 11:55:00|36327.3|36277.3|36306.8|36256.8|36327.3|36277.3|36297.4|36247.4|410
1707912000000|2024-02-14 12:00:00|36306.7|36256.7|36305.3|36255.3|36308.8|36258.8|36293.9|36243.9|353
1707912300000|2024-02-14 12:05:00|36305.5|36255.5|36299.4|36249.4|36305.5|36255.5|36285|36235|388
1707912600000|2024-02-14 12:10:00|36299.9|36249.9|36297.4|36247.4|36306.2|36256.2|36296.3|36246.3|342
1707912900000|2024-02-14 12:15:00|36297.3|36247.3|36304.1|36254.1|36310.6|36260.6|36297.3|36247.3|285
1707913200000|2024-02-14 12:20:00|36304.2|36254.2|36322.7|36272.7|36330.4|36280.4|36302.2|36252.2|369
1707913500000|2024-02-14 12:25:00|36322.9|36272.9|36339.1|36289.1|36340.6|36290.6|36321.3|36271.3|419
1707913800000|2024-02-14 12:30:00|36338.5|36288.5|36342.7|36292.7|36344.3|36294.3|36329.8|36279.8|479
1707914100000|2024-02-14 12:35:00|36342.6|36292.6|36345.3|36295.3|36345.3|36295.3|36328.5|36278.5|473
1707914400000|2024-02-14 12:40:00|36345.7|36295.7|36336.2|36286.2|36351.4|36301.4|36336.2|36286.2|416
1707914700000|2024-02-14 12:45:00|36335.9|36285.9|36341.3|36291.3|36341.3|36291.3|36327.5|36277.5|312
1707915000000|2024-02-14 12:50:00|36341.2|36291.2|36327.6|36277.6|36342.9|36292.9|36326|36276|337
1707915300000|2024-02-14 12:55:00|36326.7|36276.7|36332.8|36282.8|36335.9|36285.9|36321.9|36271.9|509
1707915600000|2024-02-14 13:00:00|36332.1|36282.1|36312.9|36262.9|36337.4|36287.4|36308.5|36258.5|577
1707915900000|2024-02-14 13:05:00|36312.8|36262.8|36311.3|36261.3|36332.2|36282.2|36310|36260|526
1707916200000|2024-02-14 13:10:00|36311.1|36261.1|36314.9|36294.9|36316.9|36296.9|36288.9|36259.1|570
1707916500000|2024-02-14 13:15:00|36313|36293|36349.1|36329.1|36349.2|36329.2|36311.9|36291.9|643
1707916800000|2024-02-14 13:20:00|36348.8|36328.8|36355.7|36335.7|36387|36352.4|36347.8|36327.6|672
1707917100000|2024-02-14 13:25:00|36356.8|36336.8|36364.3|36344.3|36372.3|36352.3|36346.6|36326.6|687
1707917400000|2024-02-14 13:30:00|36363.9|36343.9|36339.9|36319.9|36371.8|36351.8|36337.1|36317.1|710
1707917700000|2024-02-14 13:35:00|36340.1|36320.1|36300.9|36280.9|36342.1|36322.1|36300.2|36280.2|769
1707918000000|2024-02-14 13:40:00|36301|36281|36304.3|36284.3|36328.7|36308.7|36300.8|36280.8|626
1707918300000|2024-02-14 13:45:00|36304|36284|36322.6|36302.6|36323.2|36303.2|36302.8|36282.8|503
1707918600000|2024-02-14 13:50:00|36323.1|36303.1|36340.7|36320.7|36346.4|36326.4|36322.9|36302.9|599
1707918900000|2024-02-14 13:55:00|36340|36320|36342.5|36322.5|36350.9|36330.9|36337.4|36317.4|528
1707919200000|2024-02-14 14:00:00|36342.7|36322.7|36368.5|36348.5|36374.7|36354.7|36332.4|36312.4|577
1707919500000|2024-02-14 14:05:00|36368|36348|36345.7|36325.7|36368|36348|36340.1|36320.1|590
1707919800000|2024-02-14 14:10:00|36344.8|36324.8|36330.3|36310.3|36350.1|36330.1|36321.7|36301.7|559
1707920100000|2024-02-14 14:15:00|36330.7|36310.7|36350.7|36330.7|36360.3|36340.3|36330.7|36310.7|529
1707920400000|2024-02-14 14:20:00|36350.9|36330.9|36323.5|36303.5|36353.9|36333.9|36318.3|36298.3|589
1707920700000|2024-02-14 14:25:00|36323.3|36303.3|36314.6|36294.6|36328.5|36308.5|36302.4|36282.4|589
1707921000000|2024-02-14 14:30:00|36314.4|36294.4|36308.2|36288.2|36315.5|36295.5|36268.6|36248.6|779
1707921300000|2024-02-14 14:35:00|36308.6|36288.6|36310|36290|36321.1|36301.1|36305|36285|655
1707921600000|2024-02-14 14:40:00|36309.2|36289.2|36282|36262|36309.9|36289.9|36270.2|36250.2|623
1707921900000|2024-02-14 14:45:00|36282.8|36262.8|36275.6|36255.6|36291.4|36271.4|36271.2|36251.2|654
1707922200000|2024-02-14 14:50:00|36275.3|36255.3|36320.3|36300.3|36326.1|36306.1|36267.2|36247.2|579
1707922500000|2024-02-14 14:55:00|36320.2|36300.2|36322.8|36302.8|36334.1|36314.1|36316.3|36296.3|611
1707922800000|2024-02-14 15:00:00|36322.9|36302.9|36296.6|36276.6|36332.6|36312.6|36293.9|36273.9|590
1707923100000|2024-02-14 15:05:00|36296.2|36276.2|36323.1|36303.1|36323.6|36303.6|36293.5|36273.5|622
1707923400000|2024-02-14 15:10:00|36323|36303|36308.4|36288.4|36327.1|36307.1|36300.5|36280.5|671
1707923700000|2024-02-14 15:15:00|36307|36287|36289.7|36269.7|36317.6|36297.6|36288|36268|564
1707924000000|2024-02-14 15:20:00|36289.9|36269.9|36270.2|36250.2|36289.9|36269.9|36266.4|36246.4|628
1707924300000|2024-02-14 15:25:00|36270.4|36250.4|36286.5|36266.5|36292.6|36272.6|36248.8|36228.8|669
1707924600000|2024-02-14 15:30:00|36285.5|36265.5|36287.7|36267.7|36290.3|36270.3|36267.5|36247.5|625
1707924900000|2024-02-14 15:35:00|36287.9|36267.9|36270|36250|36293.9|36273.9|36270|36250|518
1707925200000|2024-02-14 15:40:00|36270.2|36250.2|36274.8|36254.8|36289.6|36269.6|36266.4|36246.4|521
1707925500000|2024-02-14 15:45:00|36274.9|36254.9|36283.3|36263.3|36295.3|36275.3|36270.3|36250.3|562
1707925800000|2024-02-14 15:50:00|36283.6|36263.6|36283.4|36263.4|36297.3|36277.3|36275.5|36255.5|592
1707926100000|2024-02-14 15:55:00|36283.9|36263.9|36294.3|36274.3|36294.3|36274.3|36259.4|36239.4|625
1707926400000|2024-02-14 16:00:00|36294.6|36274.6|36290.2|36270.2|36309.6|36289.6|36287.4|36267.4|587
1707926700000|2024-02-14 16:05:00|36290.1|36270.1|36281.8|36261.8|36295.8|36275.8|36275|36255|580
1707927000000|2024-02-14 16:10:00|36280.4|36260.4|36286.2|36266.2|36287.1|36267.1|36272.1|36252.1|499
1707927300000|2024-02-14 16:15:00|36286.1|36266.1|36283.4|36263.4|36286.8|36266.8|36272.2|36252.2|494
1707927600000|2024-02-14 16:20:00|36283.5|36263.5|36279.6|36259.6|36288.5|36268.5|36272.8|36252.8|446
1707927900000|2024-02-14 16:25:00|36279.7|36259.7|36270.7|36250.7|36288.5|36268.5|36268.9|36248.9|427
1707928200000|2024-02-14 16:30:00|36270.4|36250.4|36261.3|36241.3|36270.4|36250.4|36257.8|36237.8|527
1707928500000|2024-02-14 16:35:00|36261.2|36241.2|36258.2|36208.2|36264.7|36244.7|36242.2|36206.8|478
1707928800000|2024-02-14 16:40:00|36257.4|36207.4|36276.2|36226.2|36276.2|36226.2|36255|36205|464
1707929100000|2024-02-14 16:45:00|36277|36227|36271.9|36221.9|36284.3|36234.3|36270.1|36220.1|435
1707929400000|2024-02-14 16:50:00|36271.7|36221.7|36260.8|36210.8|36272.9|36222.9|36260.2|36210.2|437
1707929700000|2024-02-14 16:55:00|36260.9|36210.9|36248.2|36228.2|36262.1|36228.3|36243.2|36206.8|468
1707930000000|2024-02-14 17:00:00|36263.8|36213.8|36292.9|36242.9|36293.3|36243.3|36263.4|36213.4|546
1707930300000|2024-02-14 17:05:00|36292.8|36242.8|36288.8|36238.8|36296.7|36246.7|36288.6|36238.6|416
1707930600000|2024-02-14 17:10:00|36289.4|36239.4|36292.9|36242.9|36297|36247|36289|36239|386
1707930900000|2024-02-14 17:15:00|36292.8|36242.8|36293|36243|36303.4|36253.4|36291.8|36241.8|421
1707931200000|2024-02-14 17:20:00|36292.7|36242.7|36292.1|36242.1|36300.5|36250.5|36289.9|36239.9|447
1707931500000|2024-02-14 17:25:00|36292|36242|36289.5|36239.5|36295.8|36245.8|36289.5|36239.5|336
1707931800000|2024-02-14 17:30:00|36289.4|36239.4|36296.3|36246.3|36296.9|36246.9|36286.7|36236.7|347
1707932100000|2024-02-14 17:35:00|36296.4|36246.4|36295.1|36245.1|36301|36251|36293.9|36243.9|318
1707932400000|2024-02-14 17:40:00|36295.2|36245.2|36276.8|36226.8|36295.7|36245.7|36276.3|36226.3|404
1707932700000|2024-02-14 17:45:00|36276.5|36226.5|36272.7|36222.7|36279|36229|36270.6|36220.6|406
1707933000000|2024-02-14 17:50:00|36272.8|36222.8|36277.6|36227.6|36279.9|36229.9|36271.3|36221.3|350
1707933300000|2024-02-14 17:55:00|36277.5|36227.5|36273|36223|36281.2|36231.2|36271.1|36221.1|284
1707933600000|2024-02-14 18:00:00|36272.6|36222.6|36267.5|36217.5|36277.1|36227.1|36263.9|36213.9|468
1707933900000|2024-02-14 18:05:00|36267.4|36217.4|36276|36226|36276.7|36226.7|36266.7|36216.7|387
1707934200000|2024-02-14 18:10:00|36276.6|36226.6|36292.9|36242.9|36297.4|36247.4|36275.6|36225.6|348
1707934500000|2024-02-14 18:15:00|36293.8|36243.8|36295.1|36245.1|36296.1|36246.1|36290.4|36240.4|308
1707934800000|2024-02-14 18:20:00|36295|36245|36298.8|36248.8|36299.8|36249.8|36292.2|36242.2|366
1707935100000|2024-02-14 18:25:00|36298.9|36248.9|36289.8|36239.8|36299|36249|36289.8|36239.8|354
1707935400000|2024-02-14 18:30:00|36289.5|36239.5|36285.5|36235.5|36291.8|36241.8|36285.5|36235.5|252
1707935700000|2024-02-14 18:35:00|36285.4|36235.4|36278.4|36228.4|36285.9|36235.9|36275.2|36225.2|255
1707936000000|2024-02-14 18:40:00|36278.3|36228.3|36281.9|36231.9|36284.9|36234.9|36277.9|36227.9|320
1707936300000|2024-02-14 18:45:00|36282|36232|36280.7|36230.7|36283.5|36233.5|36277.7|36227.7|262
1707936600000|2024-02-14 18:50:00|36281|36231|36288|36238|36288.3|36238.3|36278.7|36228.7|280
1707936900000|2024-02-14 18:55:00|36288.2|36238.2|36284.4|36234.4|36292.6|36242.6|36282.1|36232.1|290
1707937200000|2024-02-14 19:00:00|36284.5|36234.5|36285.5|36235.5|36289.9|36239.9|36282.6|36232.6|289
1707937500000|2024-02-14 19:05:00|36285.4|36235.4|36284.8|36234.8|36288.1|36238.1|36284|36234|280
1707937800000|2024-02-14 19:10:00|36284.7|36234.7|36281.8|36231.8|36287.5|36237.5|36280.1|36230.1|288
1707938100000|2024-02-14 19:15:00|36281.9|36231.9|36283.6|36233.6|36283.7|36233.7|36277.9|36227.9|266
1707938400000|2024-02-14 19:20:00|36283.4|36233.4|36281.9|36231.9|36283.5|36233.5|36279.3|36229.3|177
1707938700000|2024-02-14 19:25:00|36282.2|36232.2|36277.8|36227.8|36284.4|36234.4|36277.2|36227.2|233
1707939000000|2024-02-14 19:30:00|36277.7|36227.7|36279.7|36229.7|36279.7|36229.7|36273.8|36223.8|330
1707939300000|2024-02-14 19:35:00|36278.9|36228.9|36277|36227|36280|36230|36271.8|36221.8|319
1707939600000|2024-02-14 19:40:00|36277.6|36227.6|36279.6|36229.6|36282.6|36232.6|36272.1|36222.1|403
1707939900000|2024-02-14 19:45:00|36278.8|36228.8|36279|36229|36286.4|36236.4|36277.4|36227.4|289
1707940200000|2024-02-14 19:50:00|36279.1|36229.1|36279.8|36229.8|36282.4|36232.4|36278.9|36228.9|313
1707940500000|2024-02-14 19:55:00|36279.9|36229.9|36273.6|36223.6|36280.6|36230.6|36271.6|36221.6|273
1707940800000|2024-02-14 20:00:00|36273.3|36223.3|36275.2|36225.2|36278.5|36228.5|36272.6|36222.6|245
1707941100000|2024-02-14 20:05:00|36275.4|36225.4|36272.8|36222.8|36276.8|36226.8|36272.1|36222.1|243
1707941400000|2024-02-14 20:10:00|36272.9|36222.9|36278.1|36228.1|36278.3|36228.3|36272.9|36222.9|178
1707941700000|2024-02-14 20:15:00|36278.2|36228.2|36281.6|36231.6|36282.1|36232.1|36276.8|36226.8|196
1707942000000|2024-02-14 20:20:00|36281.7|36231.7|36281.3|36231.3|36281.9|36231.9|36279|36229|127
1707942300000|2024-02-14 20:25:00|36281.2|36231.2|36278.1|36228.1|36281.2|36231.2|36276.8|36226.8|199
1707942600000|2024-02-14 20:30:00|36277.5|36227.5|36283.4|36233.4|36284.4|36234.4|36277|36227|316
1707942900000|2024-02-14 20:35:00|36283.3|36233.3|36274.6|36224.6|36283.7|36233.7|36273.8|36223.8|271
1707943200000|2024-02-14 20:40:00|36274.5|36224.5|36274.6|36224.6|36278.6|36228.6|36274|36224|239
1707943500000|2024-02-14 20:45:00|36274.4|36224.4|36276.8|36226.8|36278.1|36228.1|36274.3|36224.3|215
1707943800000|2024-02-14 20:50:00|36276.6|36226.6|36276.5|36226.5|36279.6|36229.6|36276.2|36226.2|273
1707944100000|2024-02-14 20:55:00|36275.4|36225.4|36276|36226|36277.3|36227.3|36272.4|36222.4|300
1707944400000|2024-02-14 21:00:00|36276.7|36226.7|36282.9|36232.9|36284.7|36234.7|36276.7|36226.7|252
1707944700000|2024-02-14 21:05:00|36282.7|36232.7|36279.1|36229.1|36284.1|36234.1|36278.3|36228.3|175
1707945000000|2024-02-14 21:10:00|36279.3|36229.3|36280.2|36230.2|36282.8|36232.8|36279.3|36229.3|179
1707945300000|2024-02-14 21:15:00|36280.1|36230.1|36278.5|36228.5|36280.1|36230.1|36277.9|36227.9|262
1707945600000|2024-02-14 21:20:00|36278.3|36228.3|36280|36230|36280|36230|36278.1|36228.1|169
1707945900000|2024-02-14 21:25:00|36279.9|36229.9|36280.7|36230.7|36281.1|36231.1|36279.7|36229.7|151
1707946200000|2024-02-14 21:30:00|36280.9|36230.9|36279.4|36229.4|36280.9|36244.3|36264.2|36229.1|64
1707946500000|2024-02-14 21:35:00|36279.3|36229.3|36278.7|36228.7|36279.3|36229.3|36276.7|36226.7|116
1707946800000|2024-02-14 21:40:00|36278.6|36228.6|36277.5|36227.5|36280.1|36230.1|36277|36227|178
1707947100000|2024-02-14 21:45:00|36277.4|36227.4|36270.5|36215.7|36277.4|36227.4|36265.7|36215.6|225
1707947400000|2024-02-14 21:50:00|36270.4|36216.9|36276.4|36208.4|36276.4|36220.1|36263.2|36201.5|169
1707947700000|2024-02-14 21:55:00|36276|36208.7|36288.7|36172.2|36294.8|36226.2|36264.7|36172|380
1707948000000|2024-02-14 22:00:00|36286.4|36166.4|36280.2|36162.4|36294.2|36174.2|36280.2|36162.4|40
1707948300000|2024-02-14 22:05:00|36280|36162.7|36281.7|36161.7|36287.9|36167.9|36272.5|36152.5|166
1707948600000|2024-02-14 22:10:00|36280.9|36160.9|36280.8|36160.8|36283.7|36163.7|36278.5|36158.5|212
1707948900000|2024-02-14 22:15:00|36281|36161|36279.9|36159.9|36283.8|36163.8|36279.6|36159.6|185
1707949200000|2024-02-14 22:20:00|36281.3|36161.3|36277.5|36157.5|36281.6|36161.6|36277.4|36157.4|108
1707949500000|2024-02-14 22:25:00|36278|36158|36277.5|36157.5|36279.4|36159.4|36277.2|36157.2|90
1707949800000|2024-02-14 22:30:00|36277.4|36157.4|36279|36159|36279|36159|36277.2|36157.2|52
1707950100000|2024-02-14 22:35:00|36278.3|36158.3|36290.1|36170.1|36292.6|36172.6|36278.3|36158.3|56
1707950400000|2024-02-14 22:40:00|36288.8|36168.8|36292.6|36172.6|36296.3|36176.3|36288.6|36168.6|155
1707950700000|2024-02-14 22:45:00|36292.4|36172.4|36296.5|36176.5|36297.3|36177.3|36292.4|36172.4|108
1707951000000|2024-02-14 22:50:00|36297.6|36177.6|36296.8|36176.8|36299|36179|36294.5|36174.5|125
1707951300000|2024-02-14 22:55:00|36296.7|36176.7|36294.5|36174.5|36300.3|36192|36289.1|36169.1|131
1707951600000|2024-02-14 23:00:00|36296.5|36176.5|36284.2|36167.7|36296.5|36191|36275.4|36159.5|193
1707951900000|2024-02-14 23:05:00|36284.3|36168|36276.8|36179|36286|36179.9|36276.6|36164.1|71
1707952200000|2024-02-14 23:10:00|36276.6|36179.2|36283.4|36167.8|36284|36179.3|36273.9|36162.8|81
1707952500000|2024-02-14 23:15:00|36279|36172.7|36274.1|36172.1|36283.3|36186.3|36264.8|36162.5|111
1707952800000|2024-02-14 23:20:00|36274.6|36172|36282|36163.1|36282.3|36172.8|36273.6|36159.2|82
1707953100000|2024-02-14 23:25:00|36281.7|36162.8|36281.7|36164.7|36282.3|36176.1|36272|36158|91
1707953400000|2024-02-14 23:30:00|36281.4|36164.9|36274.8|36173.4|36282.8|36175|36272.9|36161|97
1707953700000|2024-02-14 23:35:00|36274.3|36173.6|36279.9|36163.1|36283|36174.4|36269.6|36160.9|99
1707954000000|2024-02-14 23:40:00|36271.8|36163.2|36281.5|36161.5|36282|36173|36271.8|36160.5|67
1707954300000|2024-02-14 23:45:00|36274.4|36173.6|36282.1|36164.4|36284|36174.6|36272.7|36158.5|119
1707954600000|2024-02-14 23:50:00|36282.3|36165.5|36273|36175|36282.7|36176.2|36270.8|36159.3|156
1707954900000|2024-02-14 23:55:00|36273.2|36174|36275|36207.2|36285.2|36217|36266.2|36163.2|133
1707955200000|2024-02-15 00:00:00|36274.3|36206.9|36272.9|36211.9|36283.1|36217|36270.3|36198.8|351
1707955500000|2024-02-15 00:05:00|36272.7|36211.7|36262.4|36185.4|36279.4|36214.9|36258.5|36174.5|268
1707955800000|2024-02-15 00:10:00|36262.2|36185.6|36263.8|36196.2|36273.7|36203.6|36258.4|36185.6|206
1707956100000|2024-02-15 00:15:00|36264.3|36195.7|36261.9|36195.6|36265.3|36196.6|36259.5|36193.2|98
1707956400000|2024-02-15 00:20:00|36261.8|36196.1|36264.2|36195.2|36266.2|36197.4|36261.8|36194.5|87
1707956700000|2024-02-15 00:25:00|36264.4|36195.7|36175.1|36055.1|36269.6|36197.2|36097.6|35977.6|174
1707957000000|2024-02-15 00:30:00|36175|36055|36269.3|36149.3|36274.7|36154.7|36168.5|36048.5|445
1707957300000|2024-02-15 00:35:00|36269.4|36149.4|36231.2|36178.5|36274.4|36184.9|36229.4|36141.6|547
1707957600000|2024-02-15 00:40:00|36230.2|36177.7|36233.6|36183.6|36237.5|36187.5|36224.6|36174|602
1707957900000|2024-02-15 00:45:00|36235|36185|36232.8|36182.8|36241.6|36191.6|36224.4|36174.4|441
1707958200000|2024-02-15 00:50:00|36231.5|36181.5|36231.5|36181.5|36239.7|36189.7|36230.9|36180.9|240
1707958500000|2024-02-15 00:55:00|36231.4|36181.4|36241.7|36191.7|36244|36194|36229.5|36179.5|539
1707958800000|2024-02-15 01:00:00|36241.8|36191.8|36253.7|36203.7|36255|36205|36229.2|36179.2|858
1707959100000|2024-02-15 01:05:00|36253.6|36203.6|36272|36222|36273.7|36223.7|36246.4|36196.4|684
1707959400000|2024-02-15 01:10:00|36272.1|36222.1|36279.4|36229.4|36282.8|36232.8|36270.8|36220.8|692
1707959700000|2024-02-15 01:15:00|36281.7|36231.7|36273.9|36223.9|36284.3|36234.3|36272.8|36222.8|856
1707960000000|2024-02-15 01:20:00|36273.7|36223.7|36272.8|36222.8|36283.8|36233.8|36272.1|36222.1|560
1707960300000|2024-02-15 01:25:00|36272.7|36222.7|36283.7|36233.7|36285.6|36235.6|36270.6|36220.6|416
1707960600000|2024-02-15 01:30:00|36283.8|36233.8|36282.5|36232.5|36288.8|36238.8|36275.6|36225.6|656
1707960900000|2024-02-15 01:35:00|36282.6|36232.6|36287.9|36237.9|36293.9|36243.9|36281.6|36231.6|623
1707961200000|2024-02-15 01:40:00|36288.7|36238.7|36282.8|36232.8|36297.1|36247.1|36282.8|36232.8|855
1707961500000|2024-02-15 01:45:00|36283|36233|36283.6|36233.6|36289.1|36239.1|36279.4|36229.1|722
1707961800000|2024-02-15 01:50:00|36283.7|36233.7|36285.2|36235.2|36289.8|36239.8|36277.4|36227.4|701
1707962100000|2024-02-15 01:55:00|36283.4|36233.4|36284.4|36234.4|36291.3|36241.3|36281.8|36231.8|548
1707962400000|2024-02-15 02:00:00|36284.3|36234.3|36289.5|36239.5|36295.8|36245.5|36283|36233|780
1707962700000|2024-02-15 02:05:00|36290.7|36240.7|36293|36243|36299.9|36249.9|36288.2|36237.6|699
1707963000000|2024-02-15 02:10:00|36292.9|36242.9|36295|36245|36298.7|36248.7|36287.1|36237.1|675
1707963300000|2024-02-15 02:15:00|36294.9|36244.9|36288.5|36238.5|36297.6|36247.6|36283.3|36233.3|726
1707963600000|2024-02-15 02:20:00|36288.6|36238.6|36290|36240|36296.3|36246.3|36285|36235|628
1707963900000|2024-02-15 02:25:00|36288.2|36238.2|36286|36235.6|36294.3|36244.3|36280.6|36230.6|640
1707964200000|2024-02-15 02:30:00|36285.9|36235.5|36282.7|36232.7|36293.5|36243.5|36278.7|36228.7|668
1707964500000|2024-02-15 02:35:00|36282.4|36232.4|36277|36227|36287.5|36237.5|36270.5|36220.5|615
1707964800000|2024-02-15 02:40:00|36277.2|36227.2|36279.2|36229.2|36284.5|36234.5|36271.1|36221.1|738
1707965100000|2024-02-15 02:45:00|36279.3|36229.3|36276.1|36226.1|36284|36234|36271.7|36221.7|624
1707965400000|2024-02-15 02:50:00|36275.8|36225.8|36275.9|36225.9|36282.9|36232.9|36273.1|36223.1|674
1707965700000|2024-02-15 02:55:00|36275.7|36225.7|36277.8|36227.8|36287.9|36237.9|36273.3|36223.3|528
1707966000000|2024-02-15 03:00:00|36277.9|36227.9|36280.2|36230.2|36287|36237|36273.6|36223.6|706
1707966300000|2024-02-15 03:05:00|36280.3|36230.3|36275.1|36225.1|36287.2|36237.2|36275|36225|561
1707966600000|2024-02-15 03:10:00|36275.7|36225.7|36278.9|36228.9|36288|36238|36272.8|36222.8|665
1707966900000|2024-02-15 03:15:00|36278.4|36228.4|36281.1|36231.1|36284.8|36234.8|36275.6|36225.6|526
1707967200000|2024-02-15 03:20:00|36278.7|36228.7|36277.8|36227.8|36286.3|36236.3|36273.6|36223.6|728
1707967500000|2024-02-15 03:25:00|36278.3|36228.3|36282.2|36232.2|36287.7|36237.7|36272.4|36222.4|705
1707967800000|2024-02-15 03:30:00|36282.1|36232.1|36284.4|36234.4|36290.5|36240.5|36278.6|36228.6|701
1707968100000|2024-02-15 03:35:00|36284.3|36234.3|36288.4|36238.4|36294.5|36244.5|36280.2|36230.2|542
1707968400000|2024-02-15 03:40:00|36288.3|36238.3|36291.4|36241.4|36297.2|36247.2|36283.6|36233.6|603
1707968700000|2024-02-15 03:45:00|36291.5|36241.5|36295.4|36245.4|36300.4|36250.4|36287.7|36237.7|584
1707969000000|2024-02-15 03:50:00|36293.5|36243.5|36294.2|36244.2|36299.6|36249.6|36288.7|36238.7|596
1707969300000|2024-02-15 03:55:00|36294.3|36244.3|36291|36241|36299.4|36249.4|36290.3|36240.3|336
1707969600000|2024-02-15 04:00:00|36290.9|36240.9|36291.6|36241.6|36299.3|36249.3|36287.9|36237.9|431
1707969900000|2024-02-15 04:05:00|36291.7|36241.7|36290.8|36240.8|36296.6|36246.6|36285.6|36235.6|480
1707970200000|2024-02-15 04:10:00|36290.7|36240.7|36288|36238|36295.6|36245.6|36287|36237|404
1707970500000|2024-02-15 04:15:00|36288.2|36238.2|36292.6|36242.6|36297.2|36247.2|36288.2|36238.2|341
1707970800000|2024-02-15 04:20:00|36292.7|36242.7|36286|36236|36300.5|36250.5|36284.5|36234.5|574
1707971100000|2024-02-15 04:25:00|36286.1|36236.1|36282|36232|36286.1|36236.1|36279.6|36229.6|345
1707971400000|2024-02-15 04:30:00|36281.9|36231.9|36283.9|36233.9|36286|36236|36281.9|36231.9|396
1707971700000|2024-02-15 04:35:00|36283.8|36233.8|36281.9|36231.9|36288.2|36238.2|36279.7|36229.7|438
1707972000000|2024-02-15 04:40:00|36281.7|36231.7|36284.9|36234.9|36287.6|36237.6|36280.3|36230.3|445
1707972300000|2024-02-15 04:45:00|36284.8|36234.8|36281.4|36231.4|36288|36238|36279.5|36229.5|460
1707972600000|2024-02-15 04:50:00|36280.8|36230.8|36281.2|36231.2|36283.5|36233.5|36278.1|36228.1|347
1707972900000|2024-02-15 04:55:00|36281.8|36231.8|36280.3|36230.3|36284.1|36234.1|36278.3|36228.3|302
1707973200000|2024-02-15 05:00:00|36279.8|36229.8|36273.2|36223.2|36282.2|36232.2|36272.2|36222.2|505
1707973500000|2024-02-15 05:05:00|36273|36223|36276.8|36226.8|36279.2|36229.2|36270.9|36220.9|307
1707973800000|2024-02-15 05:10:00|36276.7|36226.7|36277.4|36227.4|36282.6|36232.6|36274|36224|306
1707974100000|2024-02-15 05:15:00|36277.2|36227.2|36275.7|36225.7|36279.9|36229.9|36274.3|36224.3|138
1707974400000|2024-02-15 05:20:00|36275.6|36225.6|36275.9|36225.9|36278.3|36228.3|36274.2|36224.2|153
1707974700000|2024-02-15 05:25:00|36276.1|36226.1|36263.1|36213.1|36276.5|36226.5|36263.1|36213.1|261
1707975000000|2024-02-15 05:30:00|36263.3|36213.3|36262.8|36212.8|36267|36217|36258.6|36208.6|192
1707975300000|2024-02-15 05:35:00|36262.2|36212.2|36264.5|36214.5|36265.4|36215.4|36262|36212|298
1707975600000|2024-02-15 05:40:00|36264.2|36214.2|36265.3|36215.3|36266.1|36216.1|36260.8|36210.8|259
1707975900000|2024-02-15 05:45:00|36264.3|36214.3|36269.2|36219.2|36269.7|36219.7|36263.1|36213.1|265
1707976200000|2024-02-15 05:50:00|36269.3|36219.3|36279.2|36229.2|36279.9|36229.9|36266.9|36216.9|322
1707976500000|2024-02-15 05:55:00|36276|36226|36273.6|36223.6|36280.1|36230.1|36272.8|36222.8|336
1707976800000|2024-02-15 06:00:00|36273.7|36223.7|36275.6|36225.6|36276.6|36226.6|36269|36219|490
1707977100000|2024-02-15 06:05:00|36275.5|36225.5|36276|36226|36277.5|36227.5|36270.7|36220.7|419
1707977400000|2024-02-15 06:10:00|36275.6|36225.6|36276|36226|36277|36227|36269.5|36219.5|403
1707977700000|2024-02-15 06:15:00|36276.1|36226.1|36277.9|36227.9|36278.8|36228.8|36274.3|36224.3|257
1707978000000|2024-02-15 06:20:00|36278|36228|36269.4|36219.4|36278.7|36228.7|36269.4|36219.4|271
1707978300000|2024-02-15 06:25:00|36269.5|36219.5|36269.6|36219.6|36272.8|36222.8|36265.8|36215.8|324
1707978600000|2024-02-15 06:30:00|36269.8|36219.8|36265.5|36215.5|36271.9|36221.9|36264.8|36214.8|197
1707978900000|2024-02-15 06:35:00|36265.6|36215.6|36263.9|36213.9|36267.3|36217.3|36260.7|36210.7|396
1707979200000|2024-02-15 06:40:00|36263.8|36213.8|36257.2|36207.2|36263.8|36213.8|36250.2|36200.2|446
1707979500000|2024-02-15 06:45:00|36257.1|36207.1|36259.5|36209.5|36263.9|36213.9|36252.8|36202.8|471
1707979800000|2024-02-15 06:50:00|36259.1|36209.1|36257.6|36207.6|36266.5|36216.5|36255.4|36205.4|316
1707980100000|2024-02-15 06:55:00|36257.9|36207.9|36263.9|36213.9|36267.9|36217.9|36249.5|36199.5|428
1707980400000|2024-02-15 07:00:00|36263.8|36213.8|36240.3|36190.3|36272.1|36226.2|36232.8|36190|454
1707980700000|2024-02-15 07:05:00|36240.9|36190.9|36202.7|36152.7|36249.4|36199.4|36200|36150|412
1707981000000|2024-02-15 07:10:00|36202.8|36152.8|36203.6|36183.6|36231|36192.7|36198.1|36152.8|461
1707981300000|2024-02-15 07:15:00|36203.5|36183.5|36226.1|36206.1|36241.9|36206.5|36203.1|36174.5|381
1707981600000|2024-02-15 07:20:00|36238.7|36188.7|36223.9|36173.9|36238.7|36188.7|36223|36173|406
1707981900000|2024-02-15 07:25:00|36223.8|36173.8|36200.7|36150.7|36226.7|36176.7|36199.4|36149.4|387
1707982200000|2024-02-15 07:30:00|36199.6|36149.6|36209.8|36159.8|36211.6|36173.1|36182.8|36144.9|587
1707982500000|2024-02-15 07:35:00|36209.9|36159.9|36216.7|36196.7|36218.8|36198.8|36196.7|36156.9|404
1707982800000|2024-02-15 07:40:00|36216.4|36196.4|36240.9|36190.9|36242.2|36201.7|36210.3|36178.2|633
1707983100000|2024-02-15 07:45:00|36241.3|36191.3|36244.8|36194.8|36251.1|36204.1|36224.1|36181.7|513
1707983400000|2024-02-15 07:50:00|36243.2|36193.2|36233.6|36213.6|36251.7|36216.2|36229.8|36190.8|442
1707983700000|2024-02-15 07:55:00|36233.7|36213.7|36249.8|36199.8|36256.2|36224.1|36233.7|36199.8|288
1707984000000|2024-02-15 08:00:00|36249.3|36199.3|36257.4|36237.4|36269.3|36238.1|36247.2|36197.2|558
1707984300000|2024-02-15 08:05:00|36258.2|36238.2|36249|36229|36273.1|36253.1|36245|36225|543
1707984600000|2024-02-15 08:10:00|36248.7|36228.7|36239.8|36219.8|36248.7|36228.7|36223.3|36203.3|498
1707984900000|2024-02-15 08:15:00|36240.3|36220.3|36234.2|36214.2|36247.9|36227.9|36227.9|36207.9|483
1707985200000|2024-02-15 08:20:00|36234.1|36214.1|36236.7|36216.7|36244.6|36224.6|36220.2|36200.2|486
1707985500000|2024-02-15 08:25:00|36236.3|36216.3|36250.3|36230.3|36258|36238|36236.3|36216.3|439
1707985800000|2024-02-15 08:30:00|36250.2|36230.2|36234.3|36214.3|36251.6|36231.6|36219.8|36199.8|499
1707986100000|2024-02-15 08:35:00|36234.8|36214.8|36241.2|36221.2|36249.4|36229.4|36232.7|36212.7|393
1707986400000|2024-02-15 08:40:00|36241.3|36221.3|36234.9|36214.9|36246.7|36226.7|36234.9|36214.9|342
1707986700000|2024-02-15 08:45:00|36235.2|36215.2|36218.9|36198.9|36236.6|36216.6|36213|36193|445
1707987000000|2024-02-15 08:50:00|36218.6|36198.6|36251.3|36231.3|36256.6|36236.6|36208.1|36188.1|439
1707987300000|2024-02-15 08:55:00|36251.6|36231.6|36242.3|36222.3|36255.9|36235.9|36236.4|36202|447
1707987600000|2024-02-15 09:00:00|36242.5|36222.5|36245.9|36225.9|36261.7|36241.7|36242.5|36222.5|522
1707987900000|2024-02-15 09:05:00|36245.8|36225.8|36248|36228|36265.7|36245.7|36244.1|36224.1|377
1707988200000|2024-02-15 09:10:00|36249.9|36229.9|36257.4|36237.4|36262|36242|36249.9|36229.9|414
1707988500000|2024-02-15 09:15:00|36257.8|36237.8|36254.9|36234.9|36267.9|36247.9|36253.4|36233.4|327
1707988800000|2024-02-15 09:20:00|36255.1|36235.1|36257.2|36237.2|36264.2|36244.2|36246.9|36226.9|394
1707989100000|2024-02-15 09:25:00|36256.9|36236.9|36241.1|36221.1|36268.2|36248.2|36240.4|36220.4|354
1707989400000|2024-02-15 09:30:00|36241.2|36221.2|36236.8|36216.8|36243.9|36223.9|36229.3|36209.3|345
1707989700000|2024-02-15 09:35:00|36239.5|36219.5|36236.3|36216.3|36247.2|36227.2|36235.1|36215.1|386
1707990000000|2024-02-15 09:40:00|36236.2|36216.2|36267.4|36247.4|36268.4|36248.4|36234.7|36214.7|320
1707990300000|2024-02-15 09:45:00|36267.5|36247.5|36269.5|36249.5|36270.3|36250.3|36260.1|36240.1|334
1707990600000|2024-02-15 09:50:00|36269.6|36249.6|36259.5|36239.5|36271.3|36251.3|36259.4|36239.4|420
1707990900000|2024-02-15 09:55:00|36259.1|36239.1|36265.6|36245.6|36265.7|36245.7|36249.4|36229.4|384
1707991200000|2024-02-15 10:00:00|36265.5|36245.5|36257.8|36237.8|36268.7|36248.7|36257.6|36237.6|412
1707991500000|2024-02-15 10:05:00|36257.9|36237.9|36251.4|36231.4|36257.9|36237.9|36247|36227|301
1707991800000|2024-02-15 10:10:00|36251.2|36231.2|36251.9|36231.9|36252|36232|36243.5|36223.5|376
1707992100000|2024-02-15 10:15:00|36252|36232|36250.4|36230.4|36268.4|36248.4|36250.1|36230.1|446
1707992400000|2024-02-15 10:20:00|36250.3|36230.3|36261.6|36241.6|36264|36244|36245|36225|352
1707992700000|2024-02-15 10:25:00|36261.5|36241.5|36244.7|36224.7|36262.2|36242.2|36244.3|36224.3|360
1707993000000|2024-02-15 10:30:00|36244|36224|36256.6|36236.6|36260.9|36240.9|36244|36224|327
1707993300000|2024-02-15 10:35:00|36256.7|36236.7|36277|36257|36278.9|36258.9|36247.7|36227.7|324
1707993600000|2024-02-15 10:40:00|36276.8|36256.8|36285.9|36265.9|36291|36271|36268.6|36248.6|356
1707993900000|2024-02-15 10:45:00|36286|36266|36275.1|36255.1|36286.8|36266.8|36273.9|36253.9|344
1707994200000|2024-02-15 10:50:00|36274.7|36254.7|36289.1|36269.1|36290|36270|36274.6|36254.6|397
1707994500000|2024-02-15 10:55:00|36289.3|36269.3|36271.8|36251.8|36290.4|36270.4|36269.4|36249.4|399
1707994800000|2024-02-15 11:00:00|36271.3|36251.3|36268.4|36248.4|36272.5|36252.5|36261.3|36241.3|496
1707995100000|2024-02-15 11:05:00|36268.5|36248.5|36264.2|36244.2|36272.1|36252.1|36260.8|36240.8|377
1707995400000|2024-02-15 11:10:00|36263.7|36243.7|36264.2|36244.2|36265.2|36245.2|36246.2|36226.2|398
1707995700000|2024-02-15 11:15:00|36264.3|36244.3|36263.4|36243.4|36274|36254|36263|36243|441
1707996000000|2024-02-15 11:20:00|36263.3|36243.3|36245.8|36225.8|36264.3|36244.3|36244|36224|350
1707996300000|2024-02-15 11:25:00|36245.7|36225.7|36253.9|36233.9|36254.3|36234.3|36237.8|36217.8|446
1707996600000|2024-02-15 11:30:00|36254.1|36234.1|36263.8|36243.8|36268.7|36248.7|36249.7|36229.7|490
1707996900000|2024-02-15 11:35:00|36263.9|36243.9|36247.7|36227.7|36270.4|36250.4|36244.4|36224.4|438
1707997200000|2024-02-15 11:40:00|36247.3|36227.3|36240.6|36220.6|36251.6|36231.6|36240.6|36220.6|319
1707997500000|2024-02-15 11:45:00|36240.3|36220.3|36245.6|36225.6|36250.5|36230.5|36233.5|36213.5|282
1707997800000|2024-02-15 11:50:00|36245.8|36225.8|36253|36233|36253.6|36233.6|36245.1|36225.1|288
1707998100000|2024-02-15 11:55:00|36253.4|36233.4|36252.4|36232.4|36254.6|36234.6|36232.3|36212.3|396
1707998400000|2024-02-15 12:00:00|36252.6|36232.6|36252|36232|36258.4|36238.4|36240.3|36220.3|457
1707998700000|2024-02-15 12:05:00|36251.4|36231.4|36236.3|36216.3|36253.8|36233.8|36235.3|36215.3|461
1707999000000|2024-02-15 12:10:00|36236.9|36216.9|36229|36209|36237.9|36217.9|36214.8|36194.8|363
1707999300000|2024-02-15 12:15:00|36229.5|36209.5|36190.7|36170.7|36229.5|36209.5|36189.9|36169.9|582
1707999600000|2024-02-15 12:20:00|36190.6|36170.6|36190.8|36170.8|36194|36174|36183.1|36163.1|464
1707999900000|2024-02-15 12:25:00|36190.4|36170.4|36173.2|36153.2|36194.2|36174.2|36167.4|36147.4|468
1708000200000|2024-02-15 12:30:00|36173.3|36153.3|36177|36157|36181.8|36161.8|36154.4|36134.4|477
1708000500000|2024-02-15 12:35:00|36176.7|36156.7|36172.1|36152.1|36187.2|36167.2|36169|36149|379
1708000800000|2024-02-15 12:40:00|36172.2|36152.2|36189.7|36169.7|36191.5|36171.5|36171.7|36151.7|268
1708001100000|2024-02-15 12:45:00|36191.3|36171.3|36178.4|36158.4|36191.6|36171.6|36160.4|36140.4|422
1708001400000|2024-02-15 12:50:00|36178.5|36158.5|36206.5|36186.5|36212.7|36192.7|36177.7|36157.7|543
1708001700000|2024-02-15 12:55:00|36206.1|36186.1|36208.7|36188.7|36230.1|36210.1|36195|36175|499
1708002000000|2024-02-15 13:00:00|36208.9|36188.9|36227.1|36207.1|36231|36211|36208.9|36188.9|592
1708002300000|2024-02-15 13:05:00|36227.3|36207.3|36224.2|36204.2|36231.7|36211.7|36216.4|36196.4|461
1708002600000|2024-02-15 13:10:00|36224.3|36204.3|36225.4|36175.4|36227.7|36206.2|36202.2|36173.6|355
1708002900000|2024-02-15 13:15:00|36225.8|36175.8|36211.4|36161.4|36230.7|36180.7|36208.6|36158.6|382
1708003200000|2024-02-15 13:20:00|36211.2|36161.2|36199.2|36179.2|36216.6|36184.2|36192.7|36158.1|601
1708003500000|2024-02-15 13:25:00|36198.7|36178.7|36238.5|36164.1|36238.5|36187.2|36196|36164.1|625
1708003800000|2024-02-15 13:30:00|36226.5|36158.1|36174.6|36124.6|36236.6|36158.1|36122.3|36072.3|1022
1708004100000|2024-02-15 13:35:00|36173.7|36123.7|36095.2|36075.2|36174.1|36130.1|36094.4|36074.4|956
1708004400000|2024-02-15 13:40:00|36095.5|36075.5|36077.5|36027.5|36105.2|36085.2|36077.5|36027.5|811
1708004700000|2024-02-15 13:45:00|36077.2|36027.2|36103.7|36083.7|36109.2|36089.2|36070.7|36020.7|864
1708005000000|2024-02-15 13:50:00|36104.1|36084.1|36083.9|36063.9|36114.2|36085.6|36080.9|36048.2|896
1708005300000|2024-02-15 13:55:00|36083.3|36063.3|36087.8|36067.8|36088|36068|36061.7|36041.7|809
1708005600000|2024-02-15 14:00:00|36087.6|36067.6|36088.6|36068.6|36102.9|36082.9|36077.5|36057.5|780
1708005900000|2024-02-15 14:05:00|36088.7|36068.7|36111.1|36091.1|36120.5|36100.5|36085|36065|767
1708006200000|2024-02-15 14:10:00|36111|36091|36111.9|36061.9|36127.6|36101.4|36105.2|36055.2|608
1708006500000|2024-02-15 14:15:00|36113.3|36063.3|36122.6|36072.6|36129.9|36079.9|36089.6|36048.1|665
1708006800000|2024-02-15 14:20:00|36121.5|36071.5|36080|36060|36121.9|36086.8|36073.7|36053.7|668
1708007100000|2024-02-15 14:25:00|36080.3|36060.3|36073.9|36053.9|36087.2|36067.2|36071.7|36051.7|624
1708007400000|2024-02-15 14:30:00|36073.6|36053.6|36032.1|36012.1|36073.8|36053.8|36024.3|36004.3|711
1708007700000|2024-02-15 14:35:00|36031.6|36011.6|36050.7|36030.7|36055.2|36035.2|36030.9|36010.9|546
1708008000000|2024-02-15 14:40:00|36050.3|36030.3|36047.2|36027.2|36052.9|36032.9|36037.9|36017.9|635
1708008300000|2024-02-15 14:45:00|36046.7|36026.7|36104.8|36054.8|36105.4|36061.6|36044.5|36024.5|619
1708008600000|2024-02-15 14:50:00|36104.9|36054.9|36131.1|36081.1|36150.3|36108.2|36095.4|36045.4|697
1708008900000|2024-02-15 14:55:00|36130.1|36080.1|36099.5|36079.5|36135.7|36098.9|36098.6|36062.8|772
1708009200000|2024-02-15 15:00:00|36120.9|36070.9|36093.3|36073.3|36122.7|36088.3|36076.7|36046.9|686
1708009500000|2024-02-15 15:05:00|36093.2|36073.2|36052.6|36032.6|36094.8|36074.8|36049.3|36029.3|663
1708009800000|2024-02-15 15:10:00|36052.5|36032.5|36054.4|36034.4|36066.4|36046.4|36049|36029|598
1708010100000|2024-02-15 15:15:00|36054.6|36034.6|36038.5|36018.5|36057.3|36037.3|36038.5|36018.5|580
1708010400000|2024-02-15 15:20:00|36038.3|36018.3|36063.3|36043.3|36066|36046|36032.4|36012.4|600
1708010700000|2024-02-15 15:25:00|36063.5|36043.5|36071.9|36051.9|36071.9|36051.9|36053|36033|606
1708011000000|2024-02-15 15:30:00|36071.8|36051.8|36085.8|36065.8|36089.3|36069.3|36060.9|36040.9|661
1708011300000|2024-02-15 15:35:00|36084.7|36064.7|36117.7|36067.7|36124.6|36074.6|36083|36045.7|598
1708011600000|2024-02-15 15:40:00|36117.8|36067.8|36117.8|36097.8|36136.8|36103.2|36112.8|36067.8|653
1708011900000|2024-02-15 15:45:00|36118.2|36098.2|36144.5|36094.5|36148.5|36099.8|36100.5|36080.5|615
1708012200000|2024-02-15 15:50:00|36144.4|36094.4|36161.6|36111.6|36164.1|36114.1|36139.8|36089.8|550
1708012500000|2024-02-15 15:55:00|36162.6|36112.6|36162.3|36142.3|36172.9|36142.3|36149.5|36107.2|548
1708012800000|2024-02-15 16:00:00|36163.6|36143.6|36168.5|36148.5|36173.7|36153.7|36156.3|36136.3|581
1708013100000|2024-02-15 16:05:00|36168.2|36148.2|36184.6|36164.6|36184.9|36164.9|36163.4|36143.4|549
1708013400000|2024-02-15 16:10:00|36184.4|36164.4|36188.8|36168.8|36195.6|36175.6|36172.1|36152.1|541
1708013700000|2024-02-15 16:15:00|36188.7|36168.7|36189.3|36169.3|36195.2|36175.2|36179.3|36159.3|575
1708014000000|2024-02-15 16:20:00|36189.5|36169.5|36171|36151|36189.7|36169.7|36137.6|36117.6|581
1708014300000|2024-02-15 16:25:00|36169.7|36149.7|36183|36163|36185.3|36165.3|36160|36140|663
1708014600000|2024-02-15 16:30:00|36183.5|36163.5|36190.8|36140.8|36202.5|36166.2|36183.2|36139.6|876
1708014900000|2024-02-15 16:35:00|36191.2|36141.2|36183.3|36133.3|36191.2|36155|36165|36130.9|745
1708015200000|2024-02-15 16:40:00|36183.4|36133.4|36184.9|36134.9|36190.4|36140.4|36182.1|36132.1|664
1708015500000|2024-02-15 16:45:00|36184.4|36134.4|36187.1|36137.1|36190|36140|36177.1|36127.1|634
1708015800000|2024-02-15 16:50:00|36187.6|36137.6|36190.8|36140.8|36192.3|36142.3|36178.5|36128.5|573
1708016100000|2024-02-15 16:55:00|36190.4|36140.4|36186.4|36136.4|36200.2|36150.2|36185.9|36135.9|477
1708016400000|2024-02-15 17:00:00|36186.3|36136.3|36184.3|36134.3|36197.6|36147.6|36177.4|36127.4|601
1708016700000|2024-02-15 17:05:00|36184.1|36134.1|36189.1|36139.1|36190.2|36140.2|36180|36130|463
1708017000000|2024-02-15 17:10:00|36188.9|36138.9|36186.3|36136.3|36192.1|36142.1|36179.7|36129.7|407
1708017300000|2024-02-15 17:15:00|36186.5|36136.5|36183.9|36133.9|36195.7|36145.7|36183.6|36133.6|382
1708017600000|2024-02-15 17:20:00|36183.8|36133.8|36183.7|36133.7|36192.2|36142.2|36183.5|36133.5|301
1708017900000|2024-02-15 17:25:00|36183.9|36133.9|36194.1|36144.1|36195.7|36145.7|36183.7|36133.7|231
1708018200000|2024-02-15 17:30:00|36194|36144|36189.1|36139.1|36194|36144|36186|36136|245
1708018500000|2024-02-15 17:35:00|36188.1|36138.1|36194.6|36144.6|36194.9|36144.9|36186.5|36136.5|257
1708018800000|2024-02-15 17:40:00|36194.2|36144.2|36189.4|36139.4|36197.5|36156.2|36174|36139.2|256
1708019100000|2024-02-15 17:45:00|36189.3|36139.3|36197.1|36147.1|36200.2|36150.2|36188.2|36138.2|308
1708019400000|2024-02-15 17:50:00|36196.5|36146.5|36191.7|36141.7|36198.5|36148.5|36189.7|36139.7|262
1708019700000|2024-02-15 17:55:00|36191.8|36141.8|36182.6|36132.6|36196.6|36146.6|36182.2|36132.2|313
1708020000000|2024-02-15 18:00:00|36182.5|36132.5|36205|36155|36205.9|36155.9|36180.1|36130.1|385
1708020300000|2024-02-15 18:05:00|36205.7|36155.7|36188.1|36168.1|36206.1|36168.8|36184.7|36147.4|363
1708020600000|2024-02-15 18:10:00|36188.7|36168.7|36189.2|36169.2|36200.2|36170.1|36182.5|36147|357
1708020900000|2024-02-15 18:15:00|36189.4|36169.4|36204.2|36154.2|36206.8|36175.2|36186.7|36154.2|290
1708021200000|2024-02-15 18:20:00|36203.8|36153.8|36200.7|36150.7|36203.8|36153.8|36197.9|36147.9|363
1708021500000|2024-02-15 18:25:00|36199.5|36149.5|36198.9|36148.9|36200.7|36150.7|36197|36147|315
1708021800000|2024-02-15 18:30:00|36198.8|36148.8|36201.2|36151.2|36204.7|36166.4|36183.1|36146.4|300
1708022100000|2024-02-15 18:35:00|36201.5|36151.5|36184.7|36164.7|36202.3|36166|36183.4|36148|302
1708022400000|2024-02-15 18:40:00|36184.9|36164.9|36183.6|36163.6|36200.1|36164.9|36182.5|36146|293
1708022700000|2024-02-15 18:45:00|36183.7|36163.7|36196.9|36146.9|36201.8|36166.5|36183.2|36146.6|215
1708023000000|2024-02-15 18:50:00|36196.8|36146.8|36184.6|36134.6|36197.5|36147.5|36184.6|36134.6|255
1708023300000|2024-02-15 18:55:00|36184.5|36134.5|36180.9|36130.9|36185.9|36135.9|36180|36130|226
1708023600000|2024-02-15 19:00:00|36181.1|36131.1|36171|36121|36181.1|36131.1|36170.7|36120.7|253
1708023900000|2024-02-15 19:05:00|36170.8|36120.8|36161.2|36111.2|36171.4|36121.4|36160.1|36110.1|328
1708024200000|2024-02-15 19:10:00|36161.1|36111.1|36166.9|36116.9|36174.5|36124.5|36158.7|36108.7|328
1708024500000|2024-02-15 19:15:00|36166.6|36116.6|36162.1|36112.1|36169|36119|36159.5|36109.5|253
1708024800000|2024-02-15 19:20:00|36162.7|36112.7|36167.5|36117.5|36169.7|36119.7|36162.4|36112.4|265
1708025100000|2024-02-15 19:25:00|36167.6|36117.6|36169|36119|36172.6|36122.6|36167.1|36117.1|283
1708025400000|2024-02-15 19:30:00|36169.1|36119.1|36166.5|36116.5|36169.6|36119.6|36165.4|36115.4|228
1708025700000|2024-02-15 19:35:00|36166.3|36116.3|36170|36120|36170.1|36120.1|36163.3|36113.3|227
1708026000000|2024-02-15 19:40:00|36170.5|36120.5|36172|36122|36173.6|36123.6|36170.3|36120.3|181
1708026300000|2024-02-15 19:45:00|36172.1|36122.1|36172.4|36122.4|36173.1|36123.1|36169.4|36119.4|119
1708026600000|2024-02-15 19:50:00|36172.3|36122.3|36174|36124|36177.5|36137.6|36157.2|36121.4|216
1708026900000|2024-02-15 19:55:00|36174.2|36124.2|36160.1|36110.1|36175.7|36125.7|36158.7|36108.7|315
1708027200000|2024-02-15 20:00:00|36160.2|36110.2|36155.9|36105.9|36162.3|36112.3|36155|36105|322
1708027500000|2024-02-15 20:05:00|36156|36106|36157.3|36107.3|36158.5|36108.5|36155.9|36105.9|253
1708027800000|2024-02-15 20:10:00|36157.4|36107.4|36159.1|36109.1|36160.4|36110.4|36153.9|36103.9|260
1708028100000|2024-02-15 20:15:00|36159.2|36109.2|36158.9|36108.9|36160.9|36110.9|36158.1|36108.1|205
1708028400000|2024-02-15 20:20:00|36158.7|36108.7|36161.8|36111.8|36161.8|36111.8|36156.3|36106.3|217
1708028700000|2024-02-15 20:25:00|36161.7|36111.7|36157.3|36107.3|36161.7|36111.7|36155.1|36105.1|237
1708029000000|2024-02-15 20:30:00|36157.7|36107.7|36159.3|36109.3|36173.9|36123.9|36157.7|36107.7|454
1708029300000|2024-02-15 20:35:00|36159|36109|36159|36109|36161.3|36111.3|36155.3|36105.3|261
1708029600000|2024-02-15 20:40:00|36159.1|36109.1|36157.2|36107.2|36159.4|36109.4|36155|36105|163
1708029900000|2024-02-15 20:45:00|36157.1|36107.1|36157.7|36107.7|36160.6|36110.6|36156.1|36106.1|238
1708030200000|2024-02-15 20:50:00|36157.5|36107.5|36155|36105|36159.3|36109.3|36155|36105|311
1708030500000|2024-02-15 20:55:00|36155.1|36105.1|36152.1|36102.1|36157|36107|36151|36101|282
1708030800000|2024-02-15 21:00:00|36152|36102|36154|36104|36160.6|36110.6|36148.4|36098.4|204
1708031100000|2024-02-15 21:05:00|36153.9|36103.9|36152.8|36102.8|36154|36104|36150.7|36100.7|124
1708031400000|2024-02-15 21:10:00|36153|36103|36154.5|36104.5|36156.5|36106.5|36151.5|36101.5|173
1708031700000|2024-02-15 21:15:00|36154.8|36104.8|36153.5|36103.5|36156.3|36106.3|36152.9|36102.9|143
1708032000000|2024-02-15 21:20:00|36155.3|36105.3|36150.3|36100.3|36155.9|36105.9|36150.2|36100.2|215
1708032300000|2024-02-15 21:25:00|36150.2|36100.2|36148.4|36098.4|36152.8|36102.8|36147.7|36097.7|118
1708032600000|2024-02-15 21:30:00|36148.5|36098.5|36152.5|36102.5|36153.5|36103.5|36147|36097|153
1708032900000|2024-02-15 21:35:00|36152.6|36102.6|36146.6|36096.6|36153.8|36103.8|36145.9|36095.9|141
1708033200000|2024-02-15 21:40:00|36146.8|36096.8|36148.9|36098.9|36149.9|36099.9|36145.9|36095.9|148
1708033500000|2024-02-15 21:45:00|36148.5|36098.5|36148.2|36090.3|36153.4|36100.9|36143.2|36088.5|150
1708033800000|2024-02-15 21:50:00|36153.3|36090.2|36147.4|36082.1|36154|36091.5|36143.2|36081.4|269
1708034100000|2024-02-15 21:55:00|36150.5|36080.3|36165|36072.9|36165|36085.2|36146.7|36071.8|296
1708034400000|2024-02-15 22:00:00|36174.6|36055.9|36181.1|36061.1|36181.1|36061.1|36174.6|36055.5|36
1708034700000|2024-02-15 22:05:00|36180.2|36060.2|36174.9|36054.9|36181.8|36061.8|36174.4|36054.4|106
1708035000000|2024-02-15 22:10:00|36175|36055|36173.8|36053.8|36175.5|36055.5|36170.6|36050.6|186
1708035300000|2024-02-15 22:15:00|36174.2|36054.2|36175.8|36055.8|36176.1|36056.1|36173.5|36053.5|92
1708035600000|2024-02-15 22:20:00|36175.4|36055.4|36173.9|36053.9|36177.4|36057.4|36173.3|36053.3|144
1708035900000|2024-02-15 22:25:00|36173.7|36053.7|36175.8|36055.8|36176.2|36056.2|36173.5|36053.5|305
1708036200000|2024-02-15 22:30:00|36174.9|36054.9|36172.7|36052.7|36176|36056|36172.4|36052.4|240
1708036500000|2024-02-15 22:35:00|36172.8|36052.8|36186.2|36069.5|36189.1|36069.6|36170.5|36050.5|375
1708036800000|2024-02-15 22:40:00|36186.3|36067.7|36185.4|36069.5|36186.3|36069.8|36183.2|36065.3|128
1708037100000|2024-02-15 22:45:00|36184.2|36069.4|36186.3|36066.3|36188.2|36073.3|36172.3|36052.3|113
1708037400000|2024-02-15 22:50:00|36186.4|36066.4|36187|36067|36189.6|36069.6|36184.7|36064.7|50
1708037700000|2024-02-15 22:55:00|36187.4|36067.4|36169.5|36075.5|36190.3|36080.6|36164.8|36053.9|203
1708038000000|2024-02-15 23:00:00|36166.7|36080|36175.9|36056.5|36186.3|36086|36148.8|36036.7|367
1708038300000|2024-02-15 23:05:00|36175.8|36056.6|36153.3|36077.6|36175.8|36083|36148.7|36056.6|142
1708038600000|2024-02-15 23:10:00|36149.2|36083.1|36150.4|36077.5|36160.1|36084.3|36144.1|36060.5|289
1708038900000|2024-02-15 23:15:00|36150.3|36077.6|36143.4|36083.5|36153.3|36083.5|36142.1|36061.9|479
1708039200000|2024-02-15 23:20:00|36143|36083.4|36145|36076.6|36152|36083.7|36135.8|36061.2|450
1708039500000|2024-02-15 23:25:00|36144|36076.5|36144.1|36076.3|36148.6|36082.1|36138.1|36060.3|475
1708039800000|2024-02-15 23:30:00|36141.6|36075.9|36142.2|36081.7|36146.9|36085.4|36135.7|36062.9|424
1708040100000|2024-02-15 23:35:00|36142.1|36083.2|36143.1|36082.4|36148.9|36084.5|36140|36066.9|501
1708040400000|2024-02-15 23:40:00|36142.9|36082.5|36144.9|36082.3|36150|36088|36138.6|36068.4|465
1708040700000|2024-02-15 23:45:00|36145|36082.4|36140.3|36088.3|36149.7|36090.4|36139.9|36069.2|230
1708041000000|2024-02-15 23:50:00|36142.1|36086|36147.7|36089.1|36147.7|36091.1|36140.1|36083.4|134
1708041300000|2024-02-15 23:55:00|36147.5|36089.2|36151.3|36096.8|36153.3|36097.9|36143.1|36088.4|189
1708041600000|2024-02-16 00:00:00|36151.6|36097|36154.5|36097.5|36157.1|36099.8|36145.2|36082.7|229
1708041900000|2024-02-16 00:05:00|36155.2|36097.8|36156.2|36099.8|36158.8|36100|36151|36094.2|193
1708042200000|2024-02-16 00:10:00|36155.5|36099.4|36161.6|36103.4|36162.4|36103.5|36151.9|36094.3|297
1708042500000|2024-02-16 00:15:00|36161.8|36103.1|36171.3|36108.1|36171.9|36109.6|36156.1|36098|324
1708042800000|2024-02-16 00:20:00|36169.6|36107.9|36177.3|36119.1|36181|36121.2|36167.4|36107.8|272
1708043100000|2024-02-16 00:25:00|36177.2|36119.4|36181.2|36121.5|36186.1|36128.3|36176.1|36114.5|162
1708043400000|2024-02-16 00:30:00|36183.8|36123.5|36183.8|36126.4|36187.4|36129.4|36177.7|36117.1|218
1708043700000|2024-02-16 00:35:00|36183.5|36126.3|36185.4|36132.9|36190.5|36132.9|36180.4|36119.1|220
1708044000000|2024-02-16 00:40:00|36185.3|36133|36181.3|36131.3|36189.2|36133.6|36177.2|36125.2|245
1708044300000|2024-02-16 00:45:00|36180.2|36130.2|36184.8|36134.8|36186.4|36136.4|36180.2|36130.2|342
1708044600000|2024-02-16 00:50:00|36185|36135|36176.9|36126.9|36189.8|36139.8|36174.1|36124.1|338
1708044900000|2024-02-16 00:55:00|36177|36127|36179.9|36129.9|36182.5|36132.5|36174.8|36124.8|259
1708045200000|2024-02-16 01:00:00|36181|36131|36183.7|36133.7|36189.6|36139.6|36174.9|36124.9|299
1708045500000|2024-02-16 01:05:00|36183.8|36133.8|36187.8|36137.8|36191.4|36141.4|36183.2|36133.2|227
1708045800000|2024-02-16 01:10:00|36187.6|36137.6|36182.9|36132.9|36188.1|36138.1|36182.4|36132.4|279
1708046100000|2024-02-16 01:15:00|36182.8|36132.8|36182.2|36132.2|36183.1|36133.1|36178.4|36128.4|260
1708046400000|2024-02-16 01:20:00|36181.8|36131.8|36179.2|36129.2|36182.9|36132.9|36178.8|36128.8|279
1708046700000|2024-02-16 01:25:00|36179.4|36129.4|36177.1|36127.1|36179.6|36129.6|36176.2|36126.2|272
1708047000000|2024-02-16 01:30:00|36176.9|36126.9|36178.4|36128.4|36179.2|36129.2|36174.6|36124.6|323
1708047300000|2024-02-16 01:35:00|36178.1|36128.1|36176.2|36126.2|36179.9|36129.9|36175.4|36125.4|291
1708047600000|2024-02-16 01:40:00|36176.3|36126.3|36176.4|36126.4|36181|36131|36175.2|36125.2|219
1708047900000|2024-02-16 01:45:00|36176.6|36126.6|36179.7|36129.7|36182.7|36132.7|36175.4|36125.4|195
1708048200000|2024-02-16 01:50:00|36179.5|36129.5|36180.8|36130.8|36182|36132|36178.6|36128.6|233
1708048500000|2024-02-16 01:55:00|36181|36131|36177.7|36127.7|36181|36131|36175.5|36125.5|182
1708048800000|2024-02-16 02:00:00|36177.9|36127.9|36182.8|36132.8|36184.4|36134.4|36177.7|36127.7|217
1708049100000|2024-02-16 02:05:00|36182.6|36132.6|36184.6|36134.6|36188.6|36138.6|36181.5|36131.5|208
1708049400000|2024-02-16 02:10:00|36184.3|36134.3|36184.3|36134.3|36186.1|36136.1|36181.5|36131.5|152
1708049700000|2024-02-16 02:15:00|36184.4|36134.4|36182.6|36132.6|36184.7|36134.7|36181.5|36131.5|169
1708050000000|2024-02-16 02:20:00|36182.4|36132.4|36183.8|36133.8|36185.3|36135.3|36181.8|36131.8|223
1708050300000|2024-02-16 02:25:00|36183.7|36133.7|36183.7|36133.7|36186.5|36136.5|36182.1|36132.1|298
1708050600000|2024-02-16 02:30:00|36184|36134|36181.5|36131.5|36184.9|36134.9|36180.8|36130.8|208
1708050900000|2024-02-16 02:35:00|36181.6|36131.6|36181.6|36131.6|36184.2|36134.2|36180.6|36130.6|211
1708051200000|2024-02-16 02:40:00|36181.4|36131.4|36183.3|36133.3|36185.5|36135.5|36181|36131|216
1708051500000|2024-02-16 02:45:00|36183.4|36133.4|36188.6|36138.6|36189|36139|36183.3|36133.3|171
1708051800000|2024-02-16 02:50:00|36188.7|36138.7|36190.1|36140.1|36192.9|36142.9|36188.1|36138.1|277
1708052100000|2024-02-16 02:55:00|36189.3|36139.3|36192.7|36142.7|36195.2|36145.2|36188.8|36138.8|291
1708052400000|2024-02-16 03:00:00|36192.8|36142.8|36192.6|36142.6|36195|36145|36190.9|36140.9|230
1708052700000|2024-02-16 03:05:00|36192.2|36142.2|36185.4|36135.4|36192.7|36142.7|36184.8|36134.8|175
1708053000000|2024-02-16 03:10:00|36185.5|36135.5|36190.5|36140.5|36190.9|36140.9|36184.4|36134.4|171
1708053300000|2024-02-16 03:15:00|36190.4|36140.4|36189.8|36139.8|36193.2|36143.2|36189.2|36139.2|128
1708053600000|2024-02-16 03:20:00|36190|36140|36189.7|36139.7|36192.5|36142.5|36189.4|36139.4|209
1708053900000|2024-02-16 03:25:00|36189.6|36139.6|36191|36141|36191.7|36141.7|36187.9|36137.9|227
1708054200000|2024-02-16 03:30:00|36191.2|36141.2|36186.9|36136.9|36191.4|36141.4|36185.7|36135.7|232
1708054500000|2024-02-16 03:35:00|36187|36137|36194.4|36144.4|36195.4|36145.4|36187|36137|249
1708054800000|2024-02-16 03:40:00|36195.3|36145.3|36195.8|36145.8|36196|36146|36192.2|36142.2|150
1708055100000|2024-02-16 03:45:00|36195.9|36145.9|36195.5|36145.5|36197|36147|36193.9|36143.9|220
1708055400000|2024-02-16 03:50:00|36195.6|36145.6|36196.2|36146.2|36197|36147|36193.6|36143.6|202
1708055700000|2024-02-16 03:55:00|36196.6|36146.6|36195.3|36145.3|36198.6|36148.6|36193.9|36143.9|281
1708056000000|2024-02-16 04:00:00|36195.2|36145.2|36198.7|36148.7|36198.7|36148.7|36194.1|36144.1|145
1708056300000|2024-02-16 04:05:00|36198.3|36148.3|36198.5|36148.5|36200.1|36150.1|36197.1|36147.1|228
1708056600000|2024-02-16 04:10:00|36198.6|36148.6|36200.8|36150.8|36201|36151|36198.1|36148.1|221
1708056900000|2024-02-16 04:15:00|36200.9|36150.9|36201.2|36151.2|36201.8|36151.8|36199.1|36149.1|229
1708057200000|2024-02-16 04:20:00|36201.1|36151.1|36202|36152|36203.5|36153.5|36200.4|36150.4|153
1708057500000|2024-02-16 04:25:00|36202.2|36152.2|36199.5|36149.5|36203.1|36153.1|36199.3|36149.3|177
1708057800000|2024-02-16 04:30:00|36199.2|36149.2|36198.2|36148.2|36200.6|36150.6|36197.8|36147.8|160
1708058100000|2024-02-16 04:35:00|36198.3|36148.3|36199.1|36149.1|36199.9|36149.9|36198.1|36148.1|164
1708058400000|2024-02-16 04:40:00|36199.3|36149.3|36196.6|36146.6|36199.5|36149.5|36195.1|36145.1|159
1708058700000|2024-02-16 04:45:00|36196.5|36146.5|36192.9|36142.9|36196.7|36146.7|36191|36141|168
1708059000000|2024-02-16 04:50:00|36192.7|36142.7|36196.8|36146.8|36197.7|36147.7|36192.4|36142.4|234
1708059300000|2024-02-16 04:55:00|36196.6|36146.6|36197.6|36147.6|36198.2|36148.2|36194|36144|245
1708059600000|2024-02-16 05:00:00|36197.7|36147.7|36190.3|36140.3|36200.5|36150.5|36190.3|36140.3|203
1708059900000|2024-02-16 05:05:00|36190.2|36140.2|36191.8|36141.8|36193.1|36143.1|36189.2|36139.2|172
1708060200000|2024-02-16 05:10:00|36191.9|36141.9|36192.7|36142.7|36193.9|36143.9|36190.8|36140.8|222
1708060500000|2024-02-16 05:15:00|36192.5|36142.5|36192.2|36142.2|36193.8|36143.8|36190.7|36140.7|224
1708060800000|2024-02-16 05:20:00|36192.1|36142.1|36197.1|36147.1|36198.3|36148.3|36191.9|36141.9|214
1708061100000|2024-02-16 05:25:00|36197.3|36147.3|36196.8|36146.8|36197.7|36147.7|36196.3|36146.3|180
1708061400000|2024-02-16 05:30:00|36196.9|36146.9|36197.4|36147.4|36198.7|36148.7|36195.5|36145.5|160
1708061700000|2024-02-16 05:35:00|36197.3|36147.3|36193.8|36143.8|36197.8|36147.8|36192.7|36142.7|207
1708062000000|2024-02-16 05:40:00|36193.9|36143.9|36194|36144|36194.6|36144.6|36192.9|36142.9|227
1708062300000|2024-02-16 05:45:00|36194.2|36144.2|36192.9|36142.9|36195.6|36145.6|36192.2|36142.2|167
1708062600000|2024-02-16 05:50:00|36193|36143|36193.6|36143.6|36196|36146|36192.5|36142.5|216
1708062900000|2024-02-16 05:55:00|36193.4|36143.4|36194.8|36144.8|36196.5|36146.5|36192.8|36142.8|281
1708063200000|2024-02-16 06:00:00|36194.5|36144.5|36194.2|36144.2|36198.9|36148.9|36194.2|36144.2|230
1708063500000|2024-02-16 06:05:00|36194.1|36144.1|36193.8|36143.8|36195.2|36145.2|36193|36143|117
1708063800000|2024-02-16 06:10:00|36194.2|36144.2|36195|36145|36195.9|36145.9|36192.6|36142.6|263
1708064100000|2024-02-16 06:15:00|36195.1|36145.1|36194.3|36144.3|36198.6|36148.6|36192.6|36142.6|175
1708064400000|2024-02-16 06:20:00|36194.5|36144.5|36196.7|36146.7|36199.6|36149.6|36193.9|36143.9|179
1708064700000|2024-02-16 06:25:00|36196.8|36146.8|36197.5|36147.5|36198|36148|36194.7|36144.7|168
1708065000000|2024-02-16 06:30:00|36197.6|36147.6|36197.1|36147.1|36199.5|36149.5|36196|36146|206
1708065300000|2024-02-16 06:35:00|36197|36147|36207.9|36157.9|36208.8|36158.8|36194.1|36144.1|145
1708065600000|2024-02-16 06:40:00|36207.7|36157.7|36206.5|36156.5|36211.3|36161.3|36202.3|36152.3|395
1708065900000|2024-02-16 06:45:00|36206.6|36156.6|36206|36156|36210.5|36160.5|36203|36153|410
1708066200000|2024-02-16 06:50:00|36206.1|36156.1|36203.8|36153.8|36210.6|36160.6|36202.8|36152.8|461
1708066500000|2024-02-16 06:55:00|36203.7|36153.7|36208.4|36158.4|36212.8|36162.8|36201.8|36151.8|297
1708066800000|2024-02-16 07:00:00|36207.6|36157.6|36203.7|36153.7|36210.1|36160.1|36199.9|36149.9|569
1708067100000|2024-02-16 07:05:00|36203.8|36153.8|36202.6|36152.6|36207|36168.4|36188.4|36149|522
1708067400000|2024-02-16 07:10:00|36202.9|36152.9|36177.6|36157.6|36205.1|36167.8|36177.1|36140.5|492
1708067700000|2024-02-16 07:15:00|36178.5|36158.5|36200.8|36150.8|36210.1|36173.5|36177.2|36144.4|437
1708068000000|2024-02-16 07:20:00|36201.2|36151.2|36198.1|36148.1|36203.7|36153.7|36191.9|36141.9|443
1708068300000|2024-02-16 07:25:00|36197.9|36147.9|36194.4|36144.4|36197.9|36147.9|36185.4|36135.4|443
1708068600000|2024-02-16 07:30:00|36194.6|36144.6|36183|36133|36214.6|36181.7|36178.8|36131.2|478
1708068900000|2024-02-16 07:35:00|36182.3|36132.3|36153.8|36133.8|36189.3|36143.5|36151.4|36117.8|508
1708069200000|2024-02-16 07:40:00|36153.7|36133.7|36190.5|36140.5|36190.7|36152|36153.6|36133.6|442
1708069500000|2024-02-16 07:45:00|36190.3|36140.3|36167.6|36147.6|36194.1|36151.6|36162.7|36135.7|459
1708069800000|2024-02-16 07:50:00|36167.5|36147.5|36173.6|36153.6|36175.2|36155.2|36165.5|36145.5|465
1708070100000|2024-02-16 07:55:00|36174.3|36154.3|36162.9|36142.9|36176.3|36156.3|36161.7|36141.7|596
1708070400000|2024-02-16 08:00:00|36163.2|36143.2|36128.6|36108.6|36163.2|36143.2|36124.1|36104.1|473
1708070700000|2024-02-16 08:05:00|36128.7|36108.7|36178.5|36158.5|36178.6|36158.6|36124.2|36104.2|472
1708071000000|2024-02-16 08:10:00|36179.1|36159.1|36173.9|36153.9|36179.4|36159.4|36163.4|36143.4|474
1708071300000|2024-02-16 08:15:00|36174.7|36154.7|36160.1|36140.1|36178.7|36158.7|36152.5|36132.5|533
1708071600000|2024-02-16 08:20:00|36160.2|36140.2|36162.9|36142.9|36174.1|36154.1|36156.1|36136.1|507
1708071900000|2024-02-16 08:25:00|36162.7|36142.7|36155|36135|36163.6|36143.6|36146|36126|362
1708072200000|2024-02-16 08:30:00|36155.3|36135.3|36143.9|36123.9|36156.9|36136.9|36138.3|36118.3|380
1708072500000|2024-02-16 08:35:00|36143.6|36123.6|36157.9|36137.9|36159.7|36139.7|36143.1|36123.1|469
1708072800000|2024-02-16 08:40:00|36157.7|36137.7|36156.7|36136.7|36162.9|36142.9|36146.7|36126.7|491
1708073100000|2024-02-16 08:45:00|36156.9|36136.9|36167|36147|36171.7|36151.7|36151.5|36131.5|418
1708073400000|2024-02-16 08:50:00|36169|36149|36161.3|36141.3|36177.2|36157.2|36157|36137|396
1708073700000|2024-02-16 08:55:00|36161.4|36141.4|36157.4|36137.4|36167|36147|36150|36130|430
1708074000000|2024-02-16 09:00:00|36156.8|36136.8|36156.6|36136.6|36171.6|36151.6|36152.3|36132.3|443
1708074300000|2024-02-16 09:05:00|36156.4|36136.4|36157.8|36137.8|36160.8|36140.8|36153.2|36133.2|334
1708074600000|2024-02-16 09:10:00|36157.7|36137.7|36170.4|36150.4|36170.4|36150.4|36154.6|36134.6|266
1708074900000|2024-02-16 09:15:00|36170.3|36150.3|36166.3|36146.3|36174.7|36154.7|36166.3|36146.3|275
1708075200000|2024-02-16 09:20:00|36166.2|36146.2|36159.3|36139.3|36166.2|36146.2|36157.2|36137.2|391
1708075500000|2024-02-16 09:25:00|36159.5|36139.5|36158.8|36138.8|36160.8|36140.8|36145.4|36125.4|403
1708075800000|2024-02-16 09:30:00|36159.2|36139.2|36163.6|36143.6|36164.9|36144.9|36152.8|36132.8|468
1708076100000|2024-02-16 09:35:00|36164|36144|36173.9|36153.9|36177.2|36157.2|36153.1|36133.1|392
1708076400000|2024-02-16 09:40:00|36173.8|36153.8|36179.3|36159.3|36197.4|36177.4|36173.7|36153.7|448
1708076700000|2024-02-16 09:45:00|36181.2|36161.2|36188|36168|36190.5|36170.5|36178.9|36158.9|352
1708077000000|2024-02-16 09:50:00|36187.9|36167.9|36182.8|36162.8|36189.6|36169.6|36178.2|36158.2|323
1708077300000|2024-02-16 09:55:00|36182.7|36162.7|36176.8|36156.8|36184.3|36164.3|36173|36153|366
1708077600000|2024-02-16 10:00:00|36176.1|36156.1|36175.8|36155.8|36177.6|36157.6|36163.4|36143.4|378
1708077900000|2024-02-16 10:05:00|36175.7|36155.7|36159.3|36139.3|36179.7|36159.7|36159.3|36139.3|448
1708078200000|2024-02-16 10:10:00|36159.4|36139.4|36155.1|36135.1|36163.9|36143.9|36147.4|36127.4|280
1708078500000|2024-02-16 10:15:00|36155.2|36135.2|36156.1|36136.1|36157.6|36137.6|36149.4|36129.4|280
1708078800000|2024-02-16 10:20:00|36156.2|36136.2|36155.9|36135.9|36157.3|36137.3|36153.7|36133.7|284
1708079100000|2024-02-16 10:25:00|36156|36136|36189.7|36169.7|36192.4|36172.4|36154|36134|390
1708079400000|2024-02-16 10:30:00|36190|36170|36151.7|36131.7|36190|36170|36150.2|36130.2|525
1708079700000|2024-02-16 10:35:00|36151.9|36131.9|36143.3|36123.3|36155.1|36135.1|36139.5|36119.5|416
1708080000000|2024-02-16 10:40:00|36143.4|36123.4|36148|36128|36156.7|36136.7|36140.1|36120.1|323
1708080300000|2024-02-16 10:45:00|36148.1|36128.1|36157.4|36137.4|36158.3|36138.3|36143.7|36123.7|309
1708080600000|2024-02-16 10:50:00|36157.6|36137.6|36156.7|36136.7|36168.7|36148.7|36156.6|36136.6|263
1708080900000|2024-02-16 10:55:00|36156.8|36136.8|36158.7|36138.7|36164.6|36144.6|36150.7|36130.7|268
1708081200000|2024-02-16 11:00:00|36158.4|36138.4|36148.5|36128.5|36161.4|36141.4|36147.8|36127.8|280
1708081500000|2024-02-16 11:05:00|36148.6|36128.6|36135.8|36115.8|36149.3|36129.3|36131.4|36111.4|294
1708081800000|2024-02-16 11:10:00|36135.9|36115.9|36129.8|36109.8|36139.5|36119.5|36127.8|36107.8|330
1708082100000|2024-02-16 11:15:00|36129.9|36109.9|36136.5|36116.5|36138|36118|36128.9|36108.9|291
1708082400000|2024-02-16 11:20:00|36136.4|36116.4|36131.3|36111.3|36139.5|36119.5|36126.4|36106.4|298
1708082700000|2024-02-16 11:25:00|36131.1|36111.1|36141.4|36121.4|36143|36123|36128.9|36108.9|358
1708083000000|2024-02-16 11:30:00|36141.3|36121.3|36127.3|36107.3|36147.8|36127.8|36125.8|36105.8|326
1708083300000|2024-02-16 11:35:00|36127.4|36107.4|36112.1|36092.1|36133|36113|36111.9|36091.9|338
1708083600000|2024-02-16 11:40:00|36111.8|36091.8|36106|36086|36111.9|36091.9|36101.8|36081.8|241
1708083900000|2024-02-16 11:45:00|36105.9|36085.9|36110.1|36090.1|36121.3|36101.3|36100.8|36080.8|300
1708084200000|2024-02-16 11:50:00|36110|36090|36115.9|36095.9|36116.1|36096.1|36103|36083|313
1708084500000|2024-02-16 11:55:00|36115.8|36095.8|36108.8|36088.8|36116.1|36096.1|36102.5|36082.5|381
1708084800000|2024-02-16 12:00:00|36109.7|36089.7|36101.8|36081.8|36111.9|36091.9|36096.5|36076.5|353
1708085100000|2024-02-16 12:05:00|36101.7|36081.7|36103.1|36083.1|36106|36086|36098.1|36078.1|316
1708085400000|2024-02-16 12:10:00|36103|36083|36112|36092|36112.6|36092.6|36103|36083|308
1708085700000|2024-02-16 12:15:00|36112.1|36092.1|36106.8|36086.8|36112.1|36092.1|36102.7|36082.7|269
1708086000000|2024-02-16 12:20:00|36106.9|36086.9|36115.5|36095.5|36117.2|36097.2|36101.8|36081.8|380
1708086300000|2024-02-16 12:25:00|36115.4|36095.4|36123.4|36103.4|36123.5|36103.5|36105.3|36085.3|395
1708086600000|2024-02-16 12:30:00|36123.5|36103.5|36120.7|36100.7|36128.9|36108.9|36116.8|36096.8|385
1708086900000|2024-02-16 12:35:00|36120.6|36100.6|36163.3|36143.3|36164.4|36144.4|36120.6|36100.6|518
1708087200000|2024-02-16 12:40:00|36163.4|36143.4|36182.6|36162.6|36184|36164|36158.5|36138.5|528
1708087500000|2024-02-16 12:45:00|36182.7|36162.7|36156.4|36136.4|36183.3|36163.3|36149.1|36129.1|457
1708087800000|2024-02-16 12:50:00|36157.6|36137.6|36164.7|36144.7|36174.4|36154.4|36155|36135|488
1708088100000|2024-02-16 12:55:00|36165|36145|36154.7|36134.7|36176|36156|36154.3|36134.3|545
1708088400000|2024-02-16 13:00:00|36155|36135|36151.6|36131.6|36161.4|36141.4|36138.5|36118.5|595
1708088700000|2024-02-16 13:05:00|36151.7|36131.7|36146.6|36126.6|36154.2|36134.2|36130.5|36110.5|599
1708089000000|2024-02-16 13:10:00|36146.7|36126.7|36162.4|36142.4|36162.5|36142.5|36138.5|36118.5|375
1708089300000|2024-02-16 13:15:00|36162.5|36142.5|36162.8|36142.8|36168.7|36148.7|36154.3|36134.3|509
1708089600000|2024-02-16 13:20:00|36163|36143|36180.9|36160.9|36190.5|36170.5|36162.4|36142.4|573
1708089900000|2024-02-16 13:25:00|36181|36161|36178.5|36115.1|36189.3|36163.1|36172.3|36115.1|552
1708090200000|2024-02-16 13:30:00|36179|36114.5|36281|36261|36288.5|36267.9|36177.6|36113.4|991
1708090500000|2024-02-16 13:35:00|36281.3|36261.3|36324.3|36304.3|36330.9|36310.9|36280.9|36260.9|854
1708090800000|2024-02-16 13:40:00|36323.5|36303.5|36285.4|36265.4|36328.7|36308.7|36270|36250|780
1708091100000|2024-02-16 13:45:00|36285|36265|36294.8|36274.8|36297.2|36277.2|36252.3|36232.3|716
1708091400000|2024-02-16 13:50:00|36294.9|36274.9|36277.4|36257.4|36299.6|36279.6|36260.5|36240.5|758
1708091700000|2024-02-16 13:55:00|36277.6|36257.6|36257.4|36237.4|36277.9|36257.9|36246|36226|636
1708092000000|2024-02-16 14:00:00|36255.4|36235.4|36263.7|36243.7|36265|36245|36232.7|36212.7|748
1708092300000|2024-02-16 14:05:00|36264.1|36244.1|36246.7|36226.7|36270.9|36250.9|36242.5|36222.5|666
1708092600000|2024-02-16 14:10:00|36246.8|36226.8|36295.9|36275.9|36296.4|36276.4|36246.8|36226.8|649
1708092900000|2024-02-16 14:15:00|36296|36276|36301.2|36281.2|36301.3|36281.3|36282.6|36262.6|664
1708093200000|2024-02-16 14:20:00|36301.3|36281.3|36285.1|36265.1|36304.7|36284.7|36284.4|36264.4|609
1708093500000|2024-02-16 14:25:00|36285|36265|36262.2|36242.2|36285.4|36265.4|36260.2|36240.2|604
1708093800000|2024-02-16 14:30:00|36262.3|36242.3|36255.8|36235.8|36268.4|36248.4|36254.1|36234.1|756
1708094100000|2024-02-16 14:35:00|36255.4|36235.4|36266.4|36246.4|36269.7|36249.7|36248.7|36228.7|638
1708094400000|2024-02-16 14:40:00|36266.3|36246.3|36258.7|36238.7|36268.1|36248.1|36244.3|36224.3|525
1708094700000|2024-02-16 14:45:00|36258.4|36238.4|36249|36229|36261.2|36241.2|36248|36228|599
1708095000000|2024-02-16 14:50:00|36249.4|36229.4|36260.2|36240.2|36266.2|36246.2|36248|36228|592
1708095300000|2024-02-16 14:55:00|36260|36240|36285.3|36224.5|36285.3|36245.6|36250|36213.4|540
1708095600000|2024-02-16 15:00:00|36282.6|36227.2|36227.8|36207.8|36287.4|36237.4|36225.8|36205.8|703
1708095900000|2024-02-16 15:05:00|36227.6|36207.6|36202.8|36182.8|36227.6|36207.6|36200.6|36180.6|660
1708096200000|2024-02-16 15:10:00|36203.7|36183.7|36166.6|36146.6|36213.4|36193.4|36166|36146|714
1708096500000|2024-02-16 15:15:00|36166.9|36146.9|36167.1|36147.1|36171.7|36151.7|36155|36135|657
1708096800000|2024-02-16 15:20:00|36167.9|36147.9|36179.7|36159.7|36181.2|36161.2|36162.3|36142.3|672
1708097100000|2024-02-16 15:25:00|36180.4|36160.4|36190.1|36170.1|36193.3|36173.3|36170|36150|715
1708097400000|2024-02-16 15:30:00|36190.2|36170.2|36193|36173|36202.4|36182.4|36188.2|36168.2|618
1708097700000|2024-02-16 15:35:00|36192.8|36172.8|36166.8|36146.8|36192.8|36172.8|36166.8|36146.8|566
1708098000000|2024-02-16 15:40:00|36165.8|36145.8|36151.7|36131.7|36171.4|36151.4|36147.1|36127.1|580
1708098300000|2024-02-16 15:45:00|36151.1|36131.1|36156.6|36136.6|36160.3|36140.3|36150.6|36130.6|574
1708098600000|2024-02-16 15:50:00|36157.1|36137.1|36151.8|36131.8|36165.4|36145.4|36143.3|36123.3|547
1708098900000|2024-02-16 15:55:00|36151.4|36131.4|36157.3|36137.3|36158.3|36138.3|36147.6|36127.6|546
1708099200000|2024-02-16 16:00:00|36157.2|36137.2|36166.8|36146.8|36171|36151|36151.3|36131.3|501
1708099500000|2024-02-16 16:05:00|36167.1|36147.1|36150.9|36130.9|36170.4|36150.4|36150.1|36130.1|515
1708099800000|2024-02-16 16:10:00|36150.8|36130.8|36152.3|36132.3|36155.2|36135.2|36132.6|36112.6|427
1708100100000|2024-02-16 16:15:00|36151.7|36131.7|36150.8|36130.8|36156.6|36136.6|36143.9|36123.9|377
1708100400000|2024-02-16 16:20:00|36150.6|36130.6|36146.8|36126.8|36150.8|36130.8|36146.3|36126.3|307
1708100700000|2024-02-16 16:25:00|36146.5|36126.5|36154.1|36134.1|36154.9|36134.9|36141.7|36121.7|342
1708101000000|2024-02-16 16:30:00|36154|36134|36154.6|36134.6|36174.2|36139.6|36153.4|36120|386
1708101300000|2024-02-16 16:35:00|36155|36135|36153|36133|36161.9|36141.9|36150.1|36130.1|339
1708101600000|2024-02-16 16:40:00|36152.9|36132.9|36160.7|36140.7|36161.5|36141.5|36151|36131|298
1708101900000|2024-02-16 16:45:00|36160.8|36140.8|36169.5|36149.5|36169.7|36149.7|36157.1|36137.1|342
1708102200000|2024-02-16 16:50:00|36169.4|36149.4|36193.1|36143.1|36197|36160.5|36167.2|36124.3|586
1708102500000|2024-02-16 16:55:00|36193.2|36143.2|36179.2|36129.2|36197.9|36147.9|36178.6|36128.6|568
1708102800000|2024-02-16 17:00:00|36179|36129|36183.8|36133.8|36188.2|36138.2|36176.3|36126.3|366
1708103100000|2024-02-16 17:05:00|36186.2|36136.2|36191.4|36141.4|36191.6|36141.6|36183.9|36133.9|336
1708103400000|2024-02-16 17:10:00|36190.3|36140.3|36193.7|36143.7|36198.5|36148.5|36190.3|36140.3|276
1708103700000|2024-02-16 17:15:00|36193.8|36143.8|36191.7|36141.7|36196|36146|36188.6|36138.6|332
1708104000000|2024-02-16 17:20:00|36192|36142|36198.2|36148.2|36203.7|36153.7|36190.2|36140.2|347
1708104300000|2024-02-16 17:25:00|36198.3|36148.3|36191.7|36141.7|36202|36152|36191.7|36141.7|240
1708104600000|2024-02-16 17:30:00|36191.8|36141.8|36194.2|36144.2|36197|36147|36190.1|36140.1|391
1708104900000|2024-02-16 17:35:00|36194.3|36144.3|36185.9|36135.9|36198.1|36148.1|36185.7|36135.7|487
1708105200000|2024-02-16 17:40:00|36185.5|36135.5|36178.6|36128.6|36192.9|36142.9|36178.6|36128.6|414
1708105500000|2024-02-16 17:45:00|36178.5|36128.5|36170.1|36120.1|36183|36133|36168|36118|430
1708105800000|2024-02-16 17:50:00|36170.4|36120.4|36160.5|36110.5|36172.2|36122.2|36158.8|36108.8|377
1708106100000|2024-02-16 17:55:00|36160.4|36110.4|36151.8|36101.8|36160.8|36110.8|36150.9|36100.9|367
1708106400000|2024-02-16 18:00:00|36151.6|36101.6|36156.1|36106.1|36161|36111|36148.2|36098.2|508
1708106700000|2024-02-16 18:05:00|36156.2|36106.2|36158.2|36108.2|36161.7|36128.1|36145.9|36106.2|337
1708107000000|2024-02-16 18:10:00|36159.1|36109.1|36159.9|36109.9|36164.4|36114.4|36157.4|36107.4|347
1708107300000|2024-02-16 18:15:00|36159.6|36109.6|36161.4|36111.4|36162.2|36112.2|36157|36107|238
1708107600000|2024-02-16 18:20:00|36161.6|36111.6|36158.1|36108.1|36164|36114|36155.2|36105.2|266
1708107900000|2024-02-16 18:25:00|36158|36108|36160.3|36110.3|36161.1|36111.1|36156.5|36106.5|252
1708108200000|2024-02-16 18:30:00|36160.5|36110.5|36161.7|36111.7|36162.8|36112.8|36160.3|36110.3|215
1708108500000|2024-02-16 18:35:00|36161.5|36111.5|36146.5|36096.5|36161.5|36111.5|36146.1|36096.1|276
1708108800000|2024-02-16 18:40:00|36146.6|36096.6|36138.1|36088.1|36148.2|36114|36131.6|36088|269
1708109100000|2024-02-16 18:45:00|36138.2|36088.2|36128|36078|36141.6|36091.6|36127.6|36077.6|315
1708109400000|2024-02-16 18:50:00|36128.1|36078.1|36134.4|36084.4|36135.5|36085.5|36123.8|36073.8|192
1708109700000|2024-02-16 18:55:00|36134.2|36084.2|36127.7|36077.7|36134.2|36092.4|36111|36074.8|212
1708110000000|2024-02-16 19:00:00|36127.6|36077.6|36121.2|36071.2|36129.9|36090.7|36103.2|36068.2|273
1708110300000|2024-02-16 19:05:00|36121.7|36071.7|36122.4|36072.4|36127|36077|36121.7|36071.7|231
1708110600000|2024-02-16 19:10:00|36122.3|36072.3|36124.9|36074.9|36125.2|36075.2|36120.9|36070.9|208
1708110900000|2024-02-16 19:15:00|36125.7|36075.7|36125.6|36075.6|36125.9|36075.9|36120.7|36070.7|252
1708111200000|2024-02-16 19:20:00|36125.8|36075.8|36124.5|36074.5|36128.2|36078.2|36122.8|36072.8|228
1708111500000|2024-02-16 19:25:00|36124.6|36074.6|36128.1|36078.1|36129.3|36079.3|36123.7|36073.7|229
1708111800000|2024-02-16 19:30:00|36128|36078|36131.7|36081.7|36134.6|36084.6|36126.9|36076.9|322
1708112100000|2024-02-16 19:35:00|36131.6|36081.6|36143.2|36093.2|36143.2|36093.2|36131.4|36081.4|299
1708112400000|2024-02-16 19:40:00|36143.4|36093.4|36143.1|36093.1|36145.5|36095.5|36141|36091|280
1708112700000|2024-02-16 19:45:00|36143|36093|36152.4|36102.4|36156.7|36106.7|36141.9|36091.9|457
1708113000000|2024-02-16 19:50:00|36152.2|36102.2|36156.3|36106.3|36158|36108|36151.8|36101.8|364
1708113300000|2024-02-16 19:55:00|36156.4|36106.4|36156.7|36106.7|36160.9|36110.9|36155.4|36105.4|444
1708113600000|2024-02-16 20:00:00|36156.8|36106.8|36158.7|36108.7|36162.9|36112.9|36156.6|36106.6|412
1708113900000|2024-02-16 20:05:00|36159|36109|36157.7|36107.7|36161.7|36111.7|36156.7|36106.7|400
1708114200000|2024-02-16 20:10:00|36157.8|36107.8|36164.3|36114.3|36166.3|36116.3|36157.7|36107.7|309
1708114500000|2024-02-16 20:15:00|36164.6|36114.6|36161.9|36111.9|36164.9|36114.9|36160.7|36110.7|383
1708114800000|2024-02-16 20:20:00|36161.8|36111.8|36162.4|36112.4|36165.5|36115.5|36161.1|36111.1|388
1708115100000|2024-02-16 20:25:00|36162.1|36112.1|36157.3|36107.3|36163|36113|36154.8|36104.8|255
1708115400000|2024-02-16 20:30:00|36157.2|36107.2|36157.6|36107.6|36160.7|36110.7|36141.9|36091.9|297
1708115700000|2024-02-16 20:35:00|36157.3|36107.3|36156.7|36106.7|36159.5|36109.5|36154.3|36104.3|350
1708116000000|2024-02-16 20:40:00|36156.4|36106.4|36165.5|36115.5|36167.3|36117.3|36156.4|36106.4|355
1708116300000|2024-02-16 20:45:00|36165.7|36115.7|36167.6|36117.6|36167.7|36117.7|36163.3|36113.3|249
1708116600000|2024-02-16 20:50:00|36167.7|36117.7|36163.5|36113.5|36169.1|36119.1|36163.3|36113.3|339
1708116900000|2024-02-16 20:55:00|36162.7|36112.7|36159.7|36109.7|36163|36113|36154.9|36104.9|432
1708117200000|2024-02-16 21:00:00|36160|36110|36164|36114|36164.7|36114.7|36156.2|36106.2|348
1708117500000|2024-02-16 21:05:00|36163.7|36113.7|36158|36108|36165.2|36115.2|36153.8|36103.8|244
1708117800000|2024-02-16 21:10:00|36158.3|36108.3|36148.3|36098.3|36162.4|36112.4|36143.6|36093.6|260
1708118100000|2024-02-16 21:15:00|36148.2|36098.2|36142.8|36092.8|36149|36099|36142|36092|128
1708118400000|2024-02-16 21:20:00|36143.2|36093.2|36138.1|36088.1|36144.4|36094.4|36136.1|36086.1|108
1708118700000|2024-02-16 21:25:00|36138.2|36088.2|36137.9|36087.9|36142.1|36092.1|36133.6|36083.6|211
1708119000000|2024-02-16 21:30:00|36138|36088|36139.4|36089.4|36142.2|36092.2|36136.1|36086.1|187
1708119300000|2024-02-16 21:35:00|36139.3|36089.3|36146.5|36096.5|36148.1|36098.1|36139.3|36089.3|273
1708119600000|2024-02-16 21:40:00|36147.8|36097.8|36160.6|36071.8|36165.4|36097.9|36142.5|36071.8|277
1708119900000|2024-02-16 21:45:00|36166.5|36059|36186.3|36066.3|36186.3|36075.6|36164.6|36057|240
1708120200000|2024-02-16 21:50:00|36185.1|36065.1|36185.8|36065.8|36190.8|36070.8|36172.6|36052.6|251
1708120500000|2024-02-16 21:55:00|36183.5|36063.5|36161.9|36041.9|36184.4|36064.4|36155.2|36035.2|292
1708290000000|2024-02-18 21:00:00|36131.5|35986.5|36119.6|35974.6|36131.5|35986.5|36119.6|35974.6|2
1708290600000|2024-02-18 21:10:00|36121|35976|36122.2|35977.2|36122.2|35977.2|36121|35976|2
1708292700000|2024-02-18 21:45:00|36112.2|35987.2|36112.2|35987.2|36112.2|35987.2|36112.2|35987.2|1
1708293000000|2024-02-18 21:50:00|36154.6|36034.6|36125.4|36005.4|36154.6|36034.6|36125.4|36005.4|2
1708293600000|2024-02-18 22:00:00|36112.6|35992.6|36142.9|36022.9|36142.9|36022.9|36112.6|35992.6|35
1708293900000|2024-02-18 22:05:00|36142.2|36022.2|36157.2|36037.2|36157.2|36037.2|36139.6|36019.6|33
1708294200000|2024-02-18 22:10:00|36119.2|35999.2|36153.8|36033.8|36158.2|36038.2|36119.2|35999.2|47
1708295400000|2024-02-18 22:30:00|36168.4|36048.4|36152|36032|36168.5|36048.5|36151.7|36031.7|19
1708295700000|2024-02-18 22:35:00|36150.7|36030.7|36139.9|36019.9|36150.9|36030.9|36124.7|36004.7|6
1708296000000|2024-02-18 22:40:00|36154.8|36034.8|36136.3|36016.3|36154.8|36034.8|36136.3|36016.3|3
1708296300000|2024-02-18 22:45:00|36175.2|36055.2|36154.2|36034.2|36184.9|36064.9|36154.2|36034.2|4
1708296600000|2024-02-18 22:50:00|36131.4|36011.4|36183.4|36063.4|36207.9|36087.9|36131.4|36011.4|4
1708296900000|2024-02-18 22:55:00|36184|36064|36163|36043|36209.2|36089.2|36146.7|36026.7|268
1708297200000|2024-02-18 23:00:00|36174.7|36054.7|36197.9|36077.9|36212.9|36092.9|36169.4|36049.4|239
1708297500000|2024-02-18 23:05:00|36201.7|36081.7|36198.1|36078.1|36211.4|36091.4|36184.5|36064.5|199
1708297800000|2024-02-18 23:10:00|36199.3|36079.3|36193.1|36073.1|36209.1|36089.1|36187|36067|224
1708298100000|2024-02-18 23:15:00|36194.3|36074.3|36195.7|36075.7|36204|36084|36172.2|36052.2|231
1708298400000|2024-02-18 23:20:00|36195.8|36075.8|36190.1|36070.1|36203|36083|36173.9|36053.9|222
1708298700000|2024-02-18 23:25:00|36190.2|36070.2|36178.4|36058.4|36200.9|36080.9|36169.4|36049.4|266
1708299000000|2024-02-18 23:30:00|36179|36059|36191.8|36071.8|36193.8|36073.8|36171.1|36051.1|274
1708299300000|2024-02-18 23:35:00|36187.4|36067.4|36180.1|36060.1|36200.4|36080.4|36167.8|36047.8|313
1708299600000|2024-02-18 23:40:00|36180.2|36060.2|36177.6|36057.6|36196|36076|36163.5|36043.5|263
1708299900000|2024-02-18 23:45:00|36178.7|36058.7|36177.4|36057.4|36193.8|36073.8|36163.5|36043.5|140
1708300200000|2024-02-18 23:50:00|36177.3|36057.3|36179.3|36059.3|36184.3|36064.3|36164.2|36044.2|148
1708300500000|2024-02-18 23:55:00|36179.2|36059.2|36106.9|35986.9|36186.5|36066.5|36105.3|35985.3|252
1708300800000|2024-02-19 00:00:00|36105.6|35985.6|36102.3|36004.4|36114.8|36012.8|36087.5|35976|463
1708301100000|2024-02-19 00:05:00|36102.6|36004.7|36094.7|36005|36109.7|36008.3|36090.1|35970.5|373
1708301400000|2024-02-19 00:10:00|36097.9|36002|36105.1|36021.7|36115.2|36041.1|36091.5|35982.2|432
1708301700000|2024-02-19 00:15:00|36105.2|36034.5|36090.1|35970.1|36111.1|36043.4|36061.7|35941.7|729
1708302000000|2024-02-19 00:20:00|36090|35970|36087|35974.9|36092.8|35978.2|36072.7|35958.5|305
1708302300000|2024-02-19 00:25:00|36080.5|35966.2|36083.9|35969.5|36087.9|35973.8|36071.7|35954.1|328
1708302600000|2024-02-19 00:30:00|36084.6|35970|36085.6|35965.6|36090.7|35984.8|36062.7|35959.4|333
1708302900000|2024-02-19 00:35:00|36091.6|35972.1|36079.6|35972.9|36094.7|35987.9|36062.4|35959.9|314
1708303200000|2024-02-19 00:40:00|36083.4|35972.7|36081|35996.1|36105.1|36020|36063.4|35961.2|960
1708303500000|2024-02-19 00:45:00|36078.3|36000.3|36064.1|36014.1|36082.8|36014.3|36061.4|35993.3|315
1708303800000|2024-02-19 00:50:00|36063.9|36013.9|36067.6|36011.8|36068.7|36014|36058|36006.2|286
1708304100000|2024-02-19 00:55:00|36067.3|36011.7|36075.9|35999.8|36079.9|36015.2|36059.1|35993.7|306
1708304400000|2024-02-19 01:00:00|36074.4|36002.4|36057.1|36003.3|36079.9|36005.7|36051.4|35984.7|546
1708304700000|2024-02-19 01:05:00|36057.7|36003.4|36054.6|36004.6|36059|36005.2|36053.5|35998.8|330
1708305000000|2024-02-19 01:10:00|36054.4|36004.4|36058.3|35998.2|36058.6|36005.2|36051.4|35997.7|228
1708305300000|2024-02-19 01:15:00|36058.2|35998.1|36068.9|36013.1|36070.1|36013.9|36053.9|35996.4|258
1708305600000|2024-02-19 01:20:00|36067.8|36005.6|36067.7|36013.7|36071.7|36015|36063.2|36005.5|309
1708305900000|2024-02-19 01:25:00|36068.2|36013.8|36075.1|36021.2|36075.9|36021.4|36066.4|36012.5|328
1708306200000|2024-02-19 01:30:00|36074.4|36020.4|36077.7|36020|36079.3|36021.9|36073.8|36018.2|315
1708306500000|2024-02-19 01:35:00|36077.8|36019.9|36085.1|36030.8|36085.9|36031.3|36074.2|36018.9|357
1708306800000|2024-02-19 01:40:00|36084.1|36030.7|36084.8|36033.5|36086.7|36034.6|36081.9|36028.3|289
1708307100000|2024-02-19 01:45:00|36085.6|36033.6|36077.2|36026.1|36085.8|36034.7|36075.9|36025|290
1708307400000|2024-02-19 01:50:00|36078|36026.9|36075.6|36024.8|36078|36027.3|36073.5|36022.5|248
1708307700000|2024-02-19 01:55:00|36075.5|36024.7|36082.5|36031.2|36083.1|36032.1|36074.7|36023.6|258
1708308000000|2024-02-19 02:00:00|36082.6|36031.3|36088.2|36037.6|36089.6|36038.9|36082.5|36031.3|297
1708308300000|2024-02-19 02:05:00|36088.1|36037.5|36090.4|36039.4|36091.1|36040.3|36085.6|36034.9|212
1708308600000|2024-02-19 02:10:00|36090.3|36039.3|36089|36038.7|36090.4|36039.4|36083.9|36033.4|222
1708308900000|2024-02-19 02:15:00|36088.9|36038.6|36085|36034.8|36090|36040|36084.7|36034.2|239
1708309200000|2024-02-19 02:20:00|36085.4|36035|36087.1|36036.7|36090.5|36039.4|36084|36033.7|239
1708309500000|2024-02-19 02:25:00|36087|36036.5|36087.4|36037.4|36089.1|36039.1|36085.8|36035.6|220
1708309800000|2024-02-19 02:30:00|36087.5|36037.5|36091.4|36041.4|36092.5|36042.4|36087|36036.9|223
1708310100000|2024-02-19 02:35:00|36091.5|36041.5|36091.3|36041|36092.1|36041.9|36088.9|36038.5|218
1708310400000|2024-02-19 02:40:00|36091.5|36041.3|36088.3|36038.2|36093.7|36041.7|36088.1|36036.7|144
1708310700000|2024-02-19 02:45:00|36088.7|36038.3|36084.5|36034.5|36088.9|36038.7|36084.5|36034.2|189
1708311000000|2024-02-19 02:50:00|36084.7|36034.7|36083.2|36033.2|36085.6|36035.6|36082.9|36032.9|95
1708311300000|2024-02-19 02:55:00|36083.3|36033.3|36098.5|36048.5|36100.9|36050.9|36079.6|36029.6|331
1708311600000|2024-02-19 03:00:00|36098.9|36048.9|36100.3|36050.3|36102.4|36052.4|36097.2|36047.2|467
1708311900000|2024-02-19 03:05:00|36100.4|36050.4|36103|36053|36104.3|36054.3|36099.9|36049.9|199
1708312200000|2024-02-19 03:10:00|36103.5|36053.5|36098.1|36048.1|36104|36054|36096.7|36046.7|106
1708312500000|2024-02-19 03:15:00|36097.8|36047.8|36102.3|36052.3|36103.6|36053.6|36097.5|36047.5|193
1708312800000|2024-02-19 03:20:00|36102.5|36052.5|36102.3|36052.3|36104.1|36054.1|36101.2|36051.2|121
1708313100000|2024-02-19 03:25:00|36102.4|36052.4|36101.2|36051.2|36103.6|36053.6|36099.3|36049.3|117
1708313400000|2024-02-19 03:30:00|36100.5|36050.5|36110.5|36060.5|36111.9|36061.9|36100.1|36050.1|246
1708313700000|2024-02-19 03:35:00|36110.4|36060.4|36109.9|36059.9|36112|36062|36109.1|36059|156
1708314000000|2024-02-19 03:40:00|36109.3|36059.3|36112.8|36062.8|36113.7|36063.7|36108.7|36058.7|141
1708314300000|2024-02-19 03:45:00|36112.7|36062.7|36117.6|36067.6|36118.5|36068.5|36111.8|36061.8|129
1708314600000|2024-02-19 03:50:00|36117.5|36067.5|36122.3|36072.3|36122.8|36072.8|36116.6|36066.6|116
1708314900000|2024-02-19 03:55:00|36122|36072|36125|36075|36126.9|36076.9|36121.6|36071.6|177
1708315200000|2024-02-19 04:00:00|36125.1|36075.1|36126|36076|36127.1|36077.1|36124.2|36074.2|127
1708315500000|2024-02-19 04:05:00|36125.1|36075.1|36123.8|36073.8|36126.1|36076.1|36122.8|36072.8|151
1708315800000|2024-02-19 04:10:00|36124.5|36074.5|36122.4|36072.4|36125.6|36075.6|36121|36071|118
1708316100000|2024-02-19 04:15:00|36122.5|36072.5|36116.8|36066.8|36123.6|36073.6|36115.4|36065.4|144
1708316400000|2024-02-19 04:20:00|36117.8|36067.8|36116.4|36066.4|36120.7|36069.5|36114.9|36064.3|221
1708316700000|2024-02-19 04:25:00|36118.3|36064.6|36119.4|36069.4|36120.3|36070.3|36116.8|36064.6|189
1708317000000|2024-02-19 04:30:00|36119.1|36069.1|36116.6|36066.6|36120.7|36070.7|36116.5|36066.5|89
1708317300000|2024-02-19 04:35:00|36116.8|36066.8|36116|36066|36118.3|36068.3|36114.1|36064.1|150
1708317600000|2024-02-19 04:40:00|36116.6|36066.6|36112.8|36062.8|36117.8|36067.8|36111.7|36061.7|160
1708317900000|2024-02-19 04:45:00|36112.5|36062.5|36115.9|36065.9|36116.5|36066.5|36111.9|36061.9|163
1708318200000|2024-02-19 04:50:00|36115.8|36065.8|36121.6|36071.6|36124.1|36074.1|36105.5|36055.5|294
1708318500000|2024-02-19 04:55:00|36121.4|36071.4|36118.7|36068.7|36123.3|36072.1|36118.4|36068.4|193
1708318800000|2024-02-19 05:00:00|36118.6|36068.6|36117.9|36067.9|36119.4|36069.3|36114.4|36064.3|356
1708319100000|2024-02-19 05:05:00|36117|36067|36117.1|36067.1|36119|36068.4|36116.2|36065.4|303
1708319400000|2024-02-19 05:10:00|36118.1|36068.1|36117.1|36064.1|36119.2|36069.2|36114.6|36064|139
1708319700000|2024-02-19 05:15:00|36115.6|36065.6|36111.2|36061.2|36117.9|36066.9|36111.2|36061.2|276
1708320000000|2024-02-19 05:20:00|36111.4|36061.4|36108.9|36058.9|36114.4|36062.8|36107.8|36056.7|366
1708320300000|2024-02-19 05:25:00|36109.9|36059.9|36108.8|36058.8|36111.9|36061.9|36107.6|36057.3|437
1708320600000|2024-02-19 05:30:00|36109.8|36059.8|36101.6|36051.6|36109.8|36059.8|36100.9|36050.9|403
1708320900000|2024-02-19 05:35:00|36101.7|36051.7|36098|36045.9|36102.3|36052.3|36097|36044.9|288
1708321200000|2024-02-19 05:40:00|36098.3|36046.2|36097.7|36047.7|36099.4|36049.4|36096.9|36045.6|292
1708321500000|2024-02-19 05:45:00|36098.5|36048.5|36096.5|36046.5|36099.5|36049.5|36095.8|36045.5|411
1708321800000|2024-02-19 05:50:00|36095.6|36045.6|36094.7|36044.7|36099.7|36049.7|36094.3|36044.3|121
1708322100000|2024-02-19 05:55:00|36094.8|36044.8|36100.8|36045|36100.8|36048|36094.7|36044|325
1708322400000|2024-02-19 06:00:00|36100.7|36044.9|36103.9|36053.9|36106.3|36056.3|36096.7|36044.9|248
1708322700000|2024-02-19 06:05:00|36103.8|36053.8|36104.7|36054.7|36106.1|36056.1|36103|36053|111
1708323000000|2024-02-19 06:10:00|36104.6|36054.6|36099.3|36049.3|36108.8|36058.8|36098.1|36048.1|239
1708323300000|2024-02-19 06:15:00|36099.4|36049.4|36101.2|36051.2|36102.5|36052.5|36099|36049|151
1708323600000|2024-02-19 06:20:00|36101.3|36051.3|36106|36056|36107.5|36057.5|36100.2|36050.2|173
1708323900000|2024-02-19 06:25:00|36106.1|36056.1|36103.1|36053.1|36107.7|36057.7|36101.3|36051.3|162
1708324200000|2024-02-19 06:30:00|36103|36053|36104.2|36054.2|36104.3|36054.3|36098.4|36048.4|199
1708324500000|2024-02-19 06:35:00|36104|36054|36102.3|36052.3|36104.8|36054.8|36101.9|36051.9|127
1708324800000|2024-02-19 06:40:00|36103.4|36053.4|36098.1|36048.1|36103.6|36053.6|36095.9|36045.9|221
1708325100000|2024-02-19 06:45:00|36096.6|36046.6|36104.3|36054.3|36108.4|36058.4|36096.2|36046.2|235
1708325400000|2024-02-19 06:50:00|36104.2|36054.2|36099.6|36049.6|36109.9|36059.9|36099.1|36049.1|209
1708325700000|2024-02-19 06:55:00|36099.7|36049.7|36118.4|36068.4|36127.3|36077.3|36096.6|36046.6|286
1708326000000|2024-02-19 07:00:00|36119.6|36069.6|36120.7|36070.7|36124.3|36074.3|36114.6|36064.6|528
1708326300000|2024-02-19 07:05:00|36120.5|36070.5|36105.9|36055.9|36123.1|36073.1|36105.2|36055.2|682
1708326600000|2024-02-19 07:10:00|36106.4|36056.4|36094.6|36044.6|36106.4|36056.4|36089.7|36039.7|459
1708326900000|2024-02-19 07:15:00|36093.5|36043.5|36093.8|36043.8|36102.1|36064.4|36079.5|36041.7|412
1708327200000|2024-02-19 07:20:00|36093.9|36043.9|36103.3|36053.3|36105.6|36064.2|36081|36043.4|639
1708327500000|2024-02-19 07:25:00|36103.2|36053.2|36104.6|36054.6|36106.4|36056.4|36099.5|36049.5|420
1708327800000|2024-02-19 07:30:00|36105.5|36055.5|36097.3|36047.3|36108.5|36058.5|36096.1|36046.1|428
1708328100000|2024-02-19 07:35:00|36097.2|36047.2|36089.3|36069.3|36100.6|36070.2|36081.7|36047.1|430
1708328400000|2024-02-19 07:40:00|36089.1|36069.1|36107|36057|36107.1|36071.7|36086.1|36052.6|324
1708328700000|2024-02-19 07:45:00|36106.8|36056.8|36096.5|36076.5|36115.2|36080.2|36091.7|36056.4|364
1708329000000|2024-02-19 07:50:00|36096.4|36076.4|36095.4|36075.4|36097.9|36077.9|36086.5|36066.5|394
1708329300000|2024-02-19 07:55:00|36095.5|36075.5|36100.9|36080.9|36106.1|36086.1|36095.5|36075.5|426
1708329600000|2024-02-19 08:00:00|36100.7|36080.7|36092|36072|36101.6|36081.6|36078.5|36058.5|517
1708329900000|2024-02-19 08:05:00|36092.1|36072.1|36091.5|36071.5|36094.9|36074.9|36088.3|36068.3|567
1708330200000|2024-02-19 08:10:00|36091.6|36071.6|36089.2|36069.2|36092.9|36072.9|36085.3|36065.3|492
1708330500000|2024-02-19 08:15:00|36089.1|36069.1|36089.9|36069.9|36093.3|36073.3|36085.5|36065.5|716
1708330800000|2024-02-19 08:20:00|36089.6|36069.6|36093.8|36073.8|36102.7|36082.7|36089.3|36069.3|570
1708331100000|2024-02-19 08:25:00|36093.6|36073.6|36085.5|36065.5|36093.6|36073.6|36083.5|36063.5|511
1708331400000|2024-02-19 08:30:00|36085.9|36065.9|36094|36074|36097.9|36077.9|36084.1|36064.1|363
1708331700000|2024-02-19 08:35:00|36093.9|36073.9|36104.4|36084.4|36109.6|36089.6|36093.3|36073.3|429
1708332000000|2024-02-19 08:40:00|36104.3|36084.3|36097.2|36077.2|36107.8|36087.8|36097.1|36077.1|457
1708332300000|2024-02-19 08:45:00|36097.1|36077.1|36098.1|36078.1|36099.2|36079.2|36091|36071|571
1708332600000|2024-02-19 08:50:00|36098|36078|36102.2|36082.2|36103.1|36083.1|36095.3|36075.3|573
1708332900000|2024-02-19 08:55:00|36102.4|36082.4|36120.9|36100.9|36129.7|36109.7|36102.3|36082.3|496
1708333200000|2024-02-19 09:00:00|36120.8|36100.8|36096.2|36076.2|36122.2|36102.2|36091.3|36071.3|428
1708333500000|2024-02-19 09:05:00|36096.1|36076.1|36098.7|36078.7|36102.7|36082.7|36078.8|36058.8|592
1708333800000|2024-02-19 09:10:00|36098.4|36078.4|36109|36089|36109.9|36089.9|36094.9|36074.9|416
1708334100000|2024-02-19 09:15:00|36109.1|36089.1|36108.8|36088.8|36114.3|36094.3|36106.6|36086.6|375
1708334400000|2024-02-19 09:20:00|36108.9|36088.9|36110.1|36090.1|36112.1|36092.1|36102.8|36082.8|286
1708334700000|2024-02-19 09:25:00|36110|36090|36115.1|36095.1|36118.4|36098.4|36106.6|36086.6|293
1708335000000|2024-02-19 09:30:00|36115.2|36095.2|36116.3|36096.3|36124.9|36104.9|36115.2|36095.2|348
1708335300000|2024-02-19 09:35:00|36116.4|36096.4|36119|36099|36125|36105|36108|36088|542
1708335600000|2024-02-19 09:40:00|36119.1|36099.1|36121.9|36101.9|36123|36103|36113.7|36093.7|396
1708335900000|2024-02-19 09:45:00|36122|36102|36133.3|36113.3|36134.2|36114.2|36121.4|36101.4|540
1708336200000|2024-02-19 09:50:00|36133.2|36113.2|36135.1|36115.1|36145.1|36125.1|36133.2|36113.2|555
1708336500000|2024-02-19 09:55:00|36135.4|36115.4|36135.9|36115.9|36139.6|36119.6|36129.7|36109.7|520
1708336800000|2024-02-19 10:00:00|36135.2|36115.2|36135|36115|36152.1|36132.1|36133.4|36113.4|552
1708337100000|2024-02-19 10:05:00|36135.2|36115.2|36121.6|36101.6|36137.9|36117.9|36121.6|36101.6|280
1708337400000|2024-02-19 10:10:00|36121.5|36101.5|36111.8|36091.8|36124.3|36104.3|36110.9|36090.9|369
1708337700000|2024-02-19 10:15:00|36112.4|36092.4|36102.9|36082.9|36115.8|36095.8|36095.6|36075.6|355
1708338000000|2024-02-19 10:20:00|36102.6|36082.6|36103.5|36083.5|36108.4|36088.4|36100.2|36080.2|299
1708338300000|2024-02-19 10:25:00|36103.7|36083.7|36100|36080|36104|36084|36097.9|36077.9|208
1708338600000|2024-02-19 10:30:00|36100.1|36080.1|36099.1|36079.1|36100.1|36080.1|36096.1|36076.1|236
1708338900000|2024-02-19 10:35:00|36099.9|36079.9|36109.5|36089.5|36111.2|36091.2|36098.9|36078.9|298
1708339200000|2024-02-19 10:40:00|36110.3|36090.3|36115.5|36095.5|36123.8|36103.8|36109.5|36089.5|390
1708339500000|2024-02-19 10:45:00|36115.6|36095.6|36121.4|36101.4|36126.2|36106.2|36110.9|36090.9|381
1708339800000|2024-02-19 10:50:00|36121.7|36101.7|36125.5|36105.5|36129.6|36109.6|36121.2|36101.2|381
1708340100000|2024-02-19 10:55:00|36125.7|36105.7|36121.5|36101.5|36129.6|36109.6|36119.9|36099.9|370
1708340400000|2024-02-19 11:00:00|36121.6|36101.6|36106.7|36086.7|36121.6|36101.6|36104|36084|348
1708340700000|2024-02-19 11:05:00|36106.5|36086.5|36108.9|36088.9|36112.1|36092.1|36099.3|36079.3|340
1708341000000|2024-02-19 11:10:00|36109.1|36089.1|36111.3|36091.3|36115.1|36095.1|36108.5|36088.5|255
1708341300000|2024-02-19 11:15:00|36111.1|36091.1|36107.9|36087.9|36113.5|36093.5|36102.4|36082.4|334
1708341600000|2024-02-19 11:20:00|36107.8|36087.8|36095.5|36075.5|36110.2|36090.2|36095.5|36075.5|240
1708341900000|2024-02-19 11:25:00|36095.6|36075.6|36075.3|36055.3|36097.7|36077.7|36071.5|36051.5|339
1708342200000|2024-02-19 11:30:00|36075.5|36055.5|36049.2|36029.2|36075.6|36055.6|36046.8|36026.8|386
1708342500000|2024-02-19 11:35:00|36048.9|36028.9|36048.3|36028.3|36051.9|36031.9|36037.8|36017.8|443
1708342800000|2024-02-19 11:40:00|36048|36028|36043.2|36023.2|36050|36030|36034.1|36014.1|461
1708343100000|2024-02-19 11:45:00|36042.5|36022.5|36050|36030|36051.2|36031.2|36033.1|36013.1|442
1708343400000|2024-02-19 11:50:00|36050.1|36030.1|36049.6|36029.6|36052.6|36032.6|36046.3|36026.3|316
1708343700000|2024-02-19 11:55:00|36049.5|36029.5|36042.4|36022.4|36049.5|36029.5|36037.1|36017.1|337
1708344000000|2024-02-19 12:00:00|36042.3|36022.3|36029.4|36009.4|36048.3|36028.3|36026.2|36006.2|404
1708344300000|2024-02-19 12:05:00|36029.5|36009.5|36025.3|36005.3|36031.7|36011.7|36018.7|35998.7|378
1708344600000|2024-02-19 12:10:00|36025.2|36005.2|36033.5|36013.5|36041|36021|36024.4|36004.4|273
1708344900000|2024-02-19 12:15:00|36033.3|36013.3|36026.8|36006.8|36036.1|36016.1|36025.5|36005.5|266
1708345200000|2024-02-19 12:20:00|36027|36007|36027.4|36007.4|36029.2|36009.2|36023.6|36003.6|233
1708345500000|2024-02-19 12:25:00|36027.5|36007.5|36030.1|36010.1|36034.2|36014.2|36026.2|36006.2|208
1708345800000|2024-02-19 12:30:00|36030|36010|36038.5|36018.5|36038.8|36018.8|36029.4|36009.4|206
1708346100000|2024-02-19 12:35:00|36039.3|36019.3|36054.7|36034.7|36056.6|36036.6|36038.1|36018.1|359
1708346400000|2024-02-19 12:40:00|36055.1|36035.1|36080.6|36060.6|36084.5|36064.5|36048.7|36028.7|458
1708346700000|2024-02-19 12:45:00|36080.9|36060.9|36063.6|36043.6|36081.4|36061.4|36062.6|36042.6|467
1708347000000|2024-02-19 12:50:00|36063.5|36043.5|36059.7|36039.7|36064.1|36044.1|36056.1|36036.1|331
1708347300000|2024-02-19 12:55:00|36059.6|36039.6|36075|36055|36082.6|36062.6|36047.5|36027.5|531
1708347600000|2024-02-19 13:00:00|36074.7|36054.7|36050.6|36030.6|36074.7|36054.7|36048.2|36028.2|436
1708347900000|2024-02-19 13:05:00|36050.8|36030.8|36053.4|36033.4|36061.3|36041.3|36049.4|36029.4|392
1708348200000|2024-02-19 13:10:00|36053.3|36033.3|36039.1|36019.1|36057.1|36037.1|36036|36016|387
1708348500000|2024-02-19 13:15:00|36038.7|36018.7|36054.1|36034.1|36054.2|36034.2|36035.1|36015.1|324
1708348800000|2024-02-19 13:20:00|36054.2|36034.2|36058.9|36038.9|36066.3|36046.3|36048|36028|350
1708349100000|2024-02-19 13:25:00|36059|36039|36073.2|36053.2|36074|36054|36057.4|36037.4|318
1708349400000|2024-02-19 13:30:00|36073.3|36053.3|36069.4|36049.4|36075.9|36055.9|36066.5|36046.5|279
1708349700000|2024-02-19 13:35:00|36069.5|36049.5|36072.6|36052.6|36075.4|36055.4|36069.2|36049.2|336
1708350000000|2024-02-19 13:40:00|36073.5|36053.5|36074.5|36054.5|36079|36059|36071.2|36051.2|276
1708350300000|2024-02-19 13:45:00|36074.6|36054.6|36062.3|36042.3|36075.2|36055.2|36061.3|36041.3|456
1708350600000|2024-02-19 13:50:00|36062.4|36042.4|36068.2|36048.2|36076.7|36056.7|36060|36040|413
1708350900000|2024-02-19 13:55:00|36068|36048|36077.7|36057.7|36089.7|36069.7|36065.8|36045.8|443
1708351200000|2024-02-19 14:00:00|36077.8|36057.8|36091.4|36071.4|36091.5|36071.5|36075.1|36055.1|758
1708351500000|2024-02-19 14:05:00|36091.5|36071.5|36094.5|36074.5|36111.6|36091.6|36091.3|36071.3|513
1708351800000|2024-02-19 14:10:00|36094.4|36074.4|36108.8|36088.8|36112.5|36092.5|36089.7|36069.7|559
1708352100000|2024-02-19 14:15:00|36108.7|36088.7|36124.5|36104.5|36124.5|36104.5|36107.2|36087.2|449
1708352400000|2024-02-19 14:20:00|36124.4|36104.4|36109.4|36089.4|36128.2|36108.2|36101|36081|562
1708352700000|2024-02-19 14:25:00|36109.5|36089.5|36132.5|36112.5|36139|36119|36101.8|36081.8|542
1708353000000|2024-02-19 14:30:00|36132.1|36112.1|36149.5|36129.5|36153.6|36133.6|36122.1|36102.1|462
1708353300000|2024-02-19 14:35:00|36149.8|36129.8|36158.3|36138.3|36168.1|36148.1|36149.5|36129.5|453
1708353600000|2024-02-19 14:40:00|36158.2|36138.2|36157.7|36137.7|36161.4|36141.4|36150.4|36130.4|377
1708353900000|2024-02-19 14:45:00|36157.9|36137.9|36155.5|36135.5|36176.1|36156.1|36155.5|36135.5|409
1708354200000|2024-02-19 14:50:00|36155.6|36135.6|36149.8|36129.8|36160.6|36140.6|36149.6|36129.6|292
1708354500000|2024-02-19 14:55:00|36149.6|36129.6|36145.4|36125.4|36154.7|36134.7|36145.2|36125.2|299
1708354800000|2024-02-19 15:00:00|36145.2|36125.2|36148|36128|36157.2|36137.2|36145.2|36125.2|405
1708355100000|2024-02-19 15:05:00|36148.1|36128.1|36131.2|36111.2|36148.8|36128.8|36130.4|36110.4|330
1708355400000|2024-02-19 15:10:00|36131.3|36111.3|36133.1|36113.1|36141.5|36121.5|36130.6|36110.6|347
1708355700000|2024-02-19 15:15:00|36133.2|36113.2|36119.9|36099.9|36134.4|36114.4|36119.5|36099.5|350
1708356000000|2024-02-19 15:20:00|36119.8|36099.8|36090.2|36070.2|36120.7|36100.7|36075.7|36055.7|548
1708356300000|2024-02-19 15:25:00|36090.4|36070.4|36093.3|36073.3|36096.6|36076.6|36082.6|36062.6|478
1708356600000|2024-02-19 15:30:00|36093.2|36073.2|36100.1|36080.1|36118.1|36082.3|36080.5|36060.5|379
1708356900000|2024-02-19 15:35:00|36100.4|36080.4|36108.6|36088.6|36111.9|36091.9|36093.9|36073.9|512
1708357200000|2024-02-19 15:40:00|36108.7|36088.7|36105.2|36085.2|36113.9|36093.9|36095.6|36075.6|339
1708357500000|2024-02-19 15:45:00|36105.3|36085.3|36112.8|36092.8|36115.5|36095.5|36096.7|36076.7|395
1708357800000|2024-02-19 15:50:00|36112.9|36092.9|36107|36087|36121.4|36101.4|36102.1|36082.1|390
1708358100000|2024-02-19 15:55:00|36107.7|36087.7|36096.3|36076.3|36109.6|36089.6|36096.1|36076.1|459
1708358400000|2024-02-19 16:00:00|36096.4|36076.4|36106.4|36086.4|36109.5|36089.5|36095.9|36075.9|308
1708358700000|2024-02-19 16:05:00|36106.3|36086.3|36102.6|36082.6|36114.7|36094.7|36102.1|36082.1|230
1708359000000|2024-02-19 16:10:00|36101.5|36081.5|36102.6|36082.6|36107.1|36087.1|36099.5|36079.5|208
1708359300000|2024-02-19 16:15:00|36103|36083|36106.3|36086.3|36106.4|36086.4|36098.9|36078.9|228
1708359600000|2024-02-19 16:20:00|36106.2|36086.2|36107.6|36087.6|36111.4|36091.4|36106.2|36086.2|127
1708359900000|2024-02-19 16:25:00|36107.7|36087.7|36108.1|36088.1|36110.1|36090.1|36106.1|36086.1|145
1708360200000|2024-02-19 16:30:00|36108.3|36088.3|36106|36086|36109.9|36089.9|36105.5|36085.5|151
1708360500000|2024-02-19 16:35:00|36105.8|36085.8|36105.3|36085.3|36110.8|36090.8|36105.3|36085.3|127
1708360800000|2024-02-19 16:40:00|36105.2|36085.2|36103.6|36083.6|36105.8|36085.8|36102.5|36082.5|96
1708361100000|2024-02-19 16:45:00|36103.8|36083.8|36103.5|36083.5|36106.8|36086.8|36103.3|36083.3|159
1708361400000|2024-02-19 16:50:00|36103.6|36083.6|36116.4|36066.4|36119.2|36084.2|36102.8|36064.5|178
1708361700000|2024-02-19 16:55:00|36116.6|36066.6|36116.7|36066.7|36121.3|36086|36101.3|36065.6|164
1708362000000|2024-02-19 17:00:00|36116.8|36066.8|36114.2|36064.2|36117.6|36067.6|36113.6|36063.6|172
1708362300000|2024-02-19 17:05:00|36114.3|36064.3|36112.7|36062.7|36115|36065|36110.1|36060.1|97
1708362600000|2024-02-19 17:10:00|36111.6|36061.6|36110|36060|36111.9|36061.9|36109.7|36059.7|88
1708362900000|2024-02-19 17:15:00|36110.1|36060.1|36109.6|36059.6|36111.1|36061.1|36109.1|36059.1|109
1708363200000|2024-02-19 17:20:00|36109.7|36059.7|36106.8|36056.8|36109.8|36059.8|36106.8|36056.8|93
1708363500000|2024-02-19 17:25:00|36107.3|36057.3|36104.6|36054.6|36107.3|36057.3|36104.6|36054.6|87
1708363800000|2024-02-19 17:30:00|36104.8|36054.8|36097.6|36047.6|36104.8|36054.8|36095.5|36045.5|137
1708364100000|2024-02-19 17:35:00|36097.7|36047.7|36098.7|36048.7|36099|36049|36095.4|36045.4|81
1708364400000|2024-02-19 17:40:00|36098.6|36048.6|36095.4|36045.4|36098.8|36048.8|36095.4|36045.4|147
1708364700000|2024-02-19 17:45:00|36095|36045|36094.5|36044.5|36097.2|36047.2|36093.7|36043.7|115
1708365000000|2024-02-19 17:50:00|36094.3|36044.3|36113.6|36063.6|36115|36065|36094|36044|161
1708365300000|2024-02-19 17:55:00|36113.4|36063.4|36112.5|36062.5|36116.2|36066.2|36111.4|36061.4|133
1708365600000|2024-02-19 18:00:00|36115.8|36065.8|36108.6|36058.6|36116.2|36066.2|36105.8|36055.8|167
1708365900000|2024-02-19 18:05:00|36109.9|36059.9|36106.2|36056.2|36110.1|36060.1|36102.5|36052.5|165
1708366200000|2024-02-19 18:10:00|36106.3|36056.3|36106.1|36052.3|36109.2|36059.2|36102.6|36052.3|157
1708366500000|2024-02-19 18:15:00|36103.9|36053.9|36088.6|36038.6|36106|36053.9|36087.9|36035.1|254
1708366800000|2024-02-19 18:20:00|36088.5|36038.5|36079.3|36029.3|36107.8|36057.8|36074.8|36020.7|382
1708367100000|2024-02-19 18:25:00|36079.2|36029.2|36096|36041.4|36098.1|36042.5|36076.2|36022.8|348
1708367400000|2024-02-19 18:30:00|36095.7|36043.5|36093.5|36043.5|36108.9|36046.8|36087.8|36026.2|375
1708367700000|2024-02-19 18:35:00|36093.6|36043.6|36089.9|36039.9|36098.8|36044.2|36088.2|36030.8|280
1708368000000|2024-02-19 18:40:00|36089.6|36039.6|36094|36042.6|36101.9|36044.7|36087.8|36027.9|512
1708368300000|2024-02-19 18:45:00|36093.9|36042.5|36099|36031.4|36114.7|36044.9|36091.5|36025.2|527
1708368600000|2024-02-19 18:50:00|36098.5|36031.1|36113.3|36037|36121.4|36038.3|36094.6|36025.4|441
1708368900000|2024-02-19 18:55:00|36113.4|36036.7|36108.4|36034.8|36117.9|36038.5|36106.9|36030.2|275
1708369200000|2024-02-19 19:00:00|36109|36033.5|36113.5|36030.7|36125.1|36038.4|36099.1|36025|310
1708369500000|2024-02-19 19:05:00|36113.9|36030.6|36102.8|36025.5|36114.6|36033.8|36102.5|36023.4|170
1708369800000|2024-02-19 19:10:00|36102.6|36025.4|36113|36033|36118.2|36033|36102.4|36023.4|143
1708370100000|2024-02-19 19:15:00|36113.8|36031.1|36119|36033.1|36121.2|36040|36104.3|36020.4|168
1708370400000|2024-02-19 19:20:00|36116.1|36033|36117.1|36035.1|36123.1|36038.9|36112.1|36028.1|91
1708370700000|2024-02-19 19:25:00|36116.7|36034.9|36106.1|36034|36130.9|36038.6|36106|36027.3|170
1708371000000|2024-02-19 19:30:00|36105.7|36036|36107.9|36027.4|36127.8|36037.1|36105.3|36027.3|220
1708371300000|2024-02-19 19:35:00|36107.8|36027.5|36102.5|36029.3|36117.3|36035.3|36098|36023.3|311
1708371600000|2024-02-19 19:40:00|36102.6|36029.5|36097.9|36022.6|36112.9|36032.1|36093.5|36019.1|487
1708371900000|2024-02-19 19:45:00|36097.7|36022.4|36099.9|36016|36119.7|36024.3|36091.6|36014.4|418
1708372200000|2024-02-19 19:50:00|36099.8|36015.6|36117.9|36033.6|36125.2|36033.8|36095.5|36015.4|260
1708372500000|2024-02-19 19:55:00|36118.1|36033.5|36111.4|36012.6|36121.9|36034.2|36105|36012.3|183
1708372800000|2024-02-19 20:00:00|36112.9|36012.8|36095.4|36038.2|36115.3|36038.2|36092.9|36010.7|210
1708373100000|2024-02-19 20:05:00|36097.4|36031.9|36130.4|36025.4|36130.5|36035.2|36092.8|36023.8|105
1708373400000|2024-02-19 20:10:00|36131.2|36025.2|36120.4|36030.1|36133.5|36036.9|36116.8|36022|150
1708373700000|2024-02-19 20:15:00|36120.7|36030.3|36126.5|36028.9|36126.5|36037.7|36120.6|36028.5|66
1708374000000|2024-02-19 20:20:00|36126.6|36030.7|36121|36030.2|36127|36039.5|36114.1|36028.4|35
1708374300000|2024-02-19 20:25:00|36120.5|36030|36120.6|36036.9|36127.2|36037.1|36117.2|36027.4|79
1708374600000|2024-02-19 20:30:00|36125.4|36027.7|36113.7|36038.5|36128.7|36038.5|36113.7|36026.8|126
1708374900000|2024-02-19 20:35:00|36117.8|36029.8|36107.6|36029.6|36128|36038.5|36106.4|36020.4|164
1708375200000|2024-02-19 20:40:00|36107.5|36029.4|36127.4|36038.1|36133.8|36045.5|36105.4|36025|180
1708375500000|2024-02-19 20:45:00|36127.2|36037.8|36121.8|36040.1|36127.9|36044.8|36120.2|36034.5|86
1708375800000|2024-02-19 20:50:00|36121.6|36044.7|36122|36028|36126.4|36044.9|36113.4|36027.9|69
1708376100000|2024-02-19 20:55:00|36117.5|36030.1|36119.3|36033.6|36124.3|36040.4|36112.6|36028.7|100
1708376400000|2024-02-19 21:00:00|36117.2|36033.7|36122.7|36033|36123.1|36040.4|36117.2|36025.8|174
1708376700000|2024-02-19 21:05:00|36122.6|36026.2|36116.6|36033.4|36123.1|36040.9|36114|36025.4|89
1708377000000|2024-02-19 21:10:00|36116.8|36033.1|36120.5|36032|36121.3|36040|36112.5|36031.1|68
1708377300000|2024-02-19 21:15:00|36120.4|36032.4|36118.3|36032.6|36122.9|36038.5|36116|36023.9|82
1708377600000|2024-02-19 21:20:00|36117.2|36027.6|36113.2|36027.8|36118.2|36032.9|36106|36019.2|68
1708377900000|2024-02-19 21:25:00|36117.8|36028.1|36115.8|36014.7|36126.5|36033.9|36113|36014.4|118
1708378200000|2024-02-19 21:30:00|36121.9|36006|36121.3|36009.8|36128.2|36014.8|36114.1|36002.8|142
1708378500000|2024-02-19 21:35:00|36120.6|36009.7|36118.8|36008.2|36127.3|36022.5|36111.4|36003.3|96
1708378800000|2024-02-19 21:40:00|36120.4|36007.8|36126.3|36008.3|36127.2|36022.5|36113.3|36006.2|81
1708379100000|2024-02-19 21:45:00|36127.9|36008.9|36133.4|36014.9|36137.6|36018.4|36124.5|36008.9|74
1708379400000|2024-02-19 21:50:00|36131.6|36014.8|36137.3|36017.3|36137.5|36024.6|36129.7|36014.8|69
1708379700000|2024-02-19 21:55:00|36137.4|36017.4|36136.9|36016.9|36140.9|36030|36126|36013|102
1708380000000|2024-02-19 22:00:00|36136.7|36016.7|36136.7|36016.7|36141.9|36021.9|36133.9|36013.9|14
1708380300000|2024-02-19 22:05:00|36138.2|36018.2|36160.4|36040.4|36163.7|36043.7|36138.2|36018.2|141
1708380600000|2024-02-19 22:10:00|36160.6|36040.6|36157.2|36037.2|36160.9|36040.9|36140.2|36020.2|147
1708380900000|2024-02-19 22:15:00|36157.1|36037.1|36156.4|36036.4|36159|36039|36156.4|36036.4|46
1708381200000|2024-02-19 22:20:00|36158.1|36038.1|36136.3|36016.3|36158.5|36038.5|36136.3|36016.3|105
1708381500000|2024-02-19 22:25:00|36143.8|36023.8|36141.7|36021.7|36143.8|36023.8|36141.4|36021.4|142
1708381800000|2024-02-19 22:30:00|36141.9|36021.9|36140.5|36020.5|36142.7|36022.7|36132.3|36012.3|96
1708382100000|2024-02-19 22:35:00|36140.8|36020.8|36141.1|36021.1|36152.5|36032.5|36139.2|36019.2|162
1708382400000|2024-02-19 22:40:00|36141|36021|36139.5|36019.5|36141.4|36021.4|36139|36019|126
1708382700000|2024-02-19 22:45:00|36139.4|36019.4|36143.1|36023.1|36146.6|36026.6|36139.4|36019.4|156
1708383000000|2024-02-19 22:50:00|36143.3|36023.3|36142.5|36022.5|36146.7|36026.7|36141.1|36021.1|121
1708383300000|2024-02-19 22:55:00|36142.7|36022.7|36129.9|36015.5|36153.4|36033.4|36129.4|36011.4|349
1708383600000|2024-02-19 23:00:00|36140.4|36013.3|36142.4|36022.4|36149.7|36032.3|36125.5|36013.3|253
1708383900000|2024-02-19 23:05:00|36140.4|36020.4|36130.8|36024.7|36150.2|36030.6|36129|36017.4|119
1708384200000|2024-02-19 23:10:00|36130.7|36024.6|36141.8|36021.8|36145|36031.8|36130.6|36019|135
1708384500000|2024-02-19 23:15:00|36142.5|36022.5|36145.2|36026.1|36155.6|36041.4|36131|36022.2|281
1708384800000|2024-02-19 23:20:00|36145|36026.4|36145.9|36037.6|36151.2|36039.6|36141|36024.6|327
1708385100000|2024-02-19 23:25:00|36145.7|36037.4|36145.3|36039.8|36154.1|36044.1|36137.5|36034.1|282
1708385400000|2024-02-19 23:30:00|36144.5|36039.4|36142.7|36042.7|36154.1|36044.3|36141.3|36034|180
1708385700000|2024-02-19 23:35:00|36142.6|36042.6|36139.5|36041|36146.5|36042.8|36137.2|36036.7|343
1708386000000|2024-02-19 23:40:00|36134.8|36040.7|36145.4|36042|36153.6|36044.2|36129.1|36030.2|227
1708386300000|2024-02-19 23:45:00|36144.9|36041.9|36149.7|36042.9|36156.1|36046.8|36142.9|36034.7|333
1708386600000|2024-02-19 23:50:00|36149.9|36043.2|36140.9|36045.1|36154.4|36047.2|36140.9|36036.6|229
1708386900000|2024-02-19 23:55:00|36141.7|36045.2|36130.9|36047.1|36154.4|36059.9|36129.4|36040.2|230
1708387200000|2024-02-20 00:00:00|36131|36049.1|36135.6|36052|36136.1|36053.5|36124.2|36046|323
1708387500000|2024-02-20 00:05:00|36134.6|36051.9|36133.1|36055.1|36140|36056.8|36128.2|36048.2|229
1708387800000|2024-02-20 00:10:00|36133.2|36055|36135.2|36056.5|36144.9|36056.9|36132.4|36045.2|141
1708388100000|2024-02-20 00:15:00|36141.5|36056.6|36138.5|36056.2|36141.8|36062.6|36133.3|36054.4|244
1708388400000|2024-02-20 00:20:00|36138.7|36056.3|36146.5|36068|36152.9|36069.6|36133.8|36055.7|327
1708388700000|2024-02-20 00:25:00|36146.6|36067.8|36147.3|36059|36152.2|36068|36141|36058.8|207
1708389000000|2024-02-20 00:30:00|36148.1|36059.3|36149.4|36063.8|36150.3|36064.9|36137.3|36052.2|292
1708389300000|2024-02-20 00:35:00|36149.3|36064.2|36146.8|36066|36154.3|36067.6|36144|36055|253
1708389600000|2024-02-20 00:40:00|36147|36065.9|36148.9|36097.4|36158.2|36098.7|36143.8|36065.9|359
1708389900000|2024-02-20 00:45:00|36148.8|36097.3|36164.4|36106.9|36165.6|36108.4|36143|36090.9|213
1708390200000|2024-02-20 00:50:00|36164.5|36106.8|36145.1|36095.1|36170.7|36114.2|36145.1|36094.4|351
1708390500000|2024-02-20 00:55:00|36145.2|36095.2|36145.1|36095.1|36147.8|36097.8|36140.6|36090.6|282
1708390800000|2024-02-20 01:00:00|36144.3|36094.3|36146.7|36096.7|36148.2|36098.2|36142.4|36092.4|242
1708391100000|2024-02-20 01:05:00|36146.8|36096.8|36180.3|36130.3|36181.4|36131.4|36146.8|36096.8|321
1708391400000|2024-02-20 01:10:00|36180.5|36130.5|36187.1|36137.1|36187.2|36137.2|36179.3|36129.3|344
1708391700000|2024-02-20 01:15:00|36187.2|36137.2|36177|36127|36187.3|36137.3|36172.3|36122.3|432
1708392000000|2024-02-20 01:20:00|36177.2|36127.2|36174.7|36124.7|36177.2|36127.2|36168.4|36118.4|321
1708392300000|2024-02-20 01:25:00|36174.5|36124.5|36167.6|36117.6|36177|36127|36167|36117|285
1708392600000|2024-02-20 01:30:00|36167|36117|36171.5|36121.5|36172.7|36122.7|36167|36117|382
1708392900000|2024-02-20 01:35:00|36171.6|36121.6|36170.8|36120.8|36171.8|36121.8|36162.7|36112.7|319
1708393200000|2024-02-20 01:40:00|36170.9|36120.9|36177.6|36127.6|36182.4|36132.4|36170.5|36120.5|372
1708393500000|2024-02-20 01:45:00|36177.3|36127.3|36176.7|36126.7|36180.3|36130.3|36175|36125|305
1708393800000|2024-02-20 01:50:00|36176.8|36126.8|36182|36132|36183|36133|36176.5|36126.5|322
1708394100000|2024-02-20 01:55:00|36182.1|36132.1|36179.4|36129.4|36182.7|36132.7|36178.7|36128.7|239
1708394400000|2024-02-20 02:00:00|36180.5|36130.5|36187.6|36137.6|36189.8|36139.8|36180.2|36130.2|353
1708394700000|2024-02-20 02:05:00|36187.8|36137.8|36192.3|36142.3|36195.2|36145.2|36187.8|36137.8|264
1708395000000|2024-02-20 02:10:00|36192.2|36142.2|36191.4|36141.4|36192.6|36142.6|36189.5|36139.5|160
1708395300000|2024-02-20 02:15:00|36191.5|36141.5|36191.2|36141.2|36192.2|36142.2|36187.4|36137.4|166
1708395600000|2024-02-20 02:20:00|36191.1|36141.1|36186.5|36136.5|36192.3|36142.3|36179.8|36129.8|248
1708395900000|2024-02-20 02:25:00|36186.6|36136.6|36182.1|36132.1|36187.7|36137.7|36181.8|36131.8|213
1708396200000|2024-02-20 02:30:00|36181.8|36131.8|36184.1|36134.1|36185.6|36135.6|36180.3|36130.3|219
1708396500000|2024-02-20 02:35:00|36183.6|36133.6|36184.8|36134.8|36185.8|36135.8|36182.2|36132.2|213
1708396800000|2024-02-20 02:40:00|36184.9|36134.9|36185.7|36135.7|36188.3|36138.3|36182.4|36132.4|213
1708397100000|2024-02-20 02:45:00|36185.8|36135.8|36193.3|36143.3|36195.1|36145.1|36184.7|36134.7|192
1708397400000|2024-02-20 02:50:00|36193.4|36143.4|36191.8|36141.8|36193.8|36143.8|36187.3|36137.3|184
1708397700000|2024-02-20 02:55:00|36192|36142|36177.9|36127.9|36192|36142|36176.4|36126.4|333
1708398000000|2024-02-20 03:00:00|36177.4|36127.4|36183.7|36133.7|36185.3|36135.3|36177.4|36127.4|248
1708398300000|2024-02-20 03:05:00|36184|36134|36180.3|36130.3|36184.9|36134.9|36179|36129|254
1708398600000|2024-02-20 03:10:00|36180.4|36130.4|36182.5|36132.5|36184.6|36134.6|36180.3|36130.3|206
1708398900000|2024-02-20 03:15:00|36182.2|36132.2|36182.3|36132.3|36184.2|36134.2|36180.6|36130.6|215
1708399200000|2024-02-20 03:20:00|36182.2|36132.2|36183.5|36133.5|36184.1|36134.1|36181.5|36131.5|237
1708399500000|2024-02-20 03:25:00|36183.6|36133.6|36177.8|36127.8|36183.9|36133.9|36177.1|36127.1|179
1708399800000|2024-02-20 03:30:00|36177.2|36127.2|36177.6|36127.6|36180.6|36130.6|36174.5|36124.5|210
1708400100000|2024-02-20 03:35:00|36177.7|36127.7|36175.8|36125.8|36178.8|36128.8|36174.1|36124.1|241
1708400400000|2024-02-20 03:40:00|36176.1|36126.1|36177.5|36127.5|36178.7|36128.7|36175.8|36125.8|167
1708400700000|2024-02-20 03:45:00|36177.6|36127.6|36181.2|36131.2|36181.8|36131.8|36176.6|36126.6|155
1708401000000|2024-02-20 03:50:00|36181.4|36131.4|36176.7|36126.7|36183.3|36133.3|36176|36126|167
1708401300000|2024-02-20 03:55:00|36176.8|36126.8|36176.3|36126.3|36177.7|36127.7|36174|36124|215
1708401600000|2024-02-20 04:00:00|36177.1|36127.1|36176.6|36126.6|36178.1|36128.1|36174.9|36124.9|176
1708401900000|2024-02-20 04:05:00|36176.5|36126.5|36175|36125|36176.7|36126.7|36171.6|36121.6|145
1708402200000|2024-02-20 04:10:00|36174.9|36124.9|36170|36120|36175|36125|36169.2|36119.2|202
1708402500000|2024-02-20 04:15:00|36169.2|36119.2|36167.3|36117.3|36170.2|36120.2|36166.3|36116.3|187
1708402800000|2024-02-20 04:20:00|36167.4|36117.4|36173.2|36123.2|36174.4|36124.4|36167.1|36117.1|128
1708403100000|2024-02-20 04:25:00|36173.8|36123.8|36170|36120|36173.8|36123.8|36169.2|36119.2|163
1708403400000|2024-02-20 04:30:00|36170.2|36120.2|36170.8|36120.8|36171.8|36121.8|36169.3|36119.3|159
1708403700000|2024-02-20 04:35:00|36170.9|36120.9|36169.9|36119.9|36171.1|36121.1|36168.9|36118.9|132
1708404000000|2024-02-20 04:40:00|36170.2|36120.2|36171.7|36121.7|36173.4|36123.4|36169.3|36119.3|155
1708404300000|2024-02-20 04:45:00|36171.8|36121.8|36172.1|36122.1|36172.9|36122.9|36171.3|36121.3|135
1708404600000|2024-02-20 04:50:00|36172.3|36122.3|36170.5|36120.5|36172.9|36122.9|36169.4|36119.4|188
1708404900000|2024-02-20 04:55:00|36170.8|36120.8|36173.3|36123.3|36174.2|36124.2|36170.7|36120.7|187
1708405200000|2024-02-20 05:00:00|36173.2|36123.2|36173.4|36123.4|36175|36125|36172.2|36122.2|206
1708405500000|2024-02-20 05:05:00|36173.3|36123.3|36171.4|36121.4|36174.2|36124.2|36169.9|36119.9|175
1708405800000|2024-02-20 05:10:00|36171.2|36121.2|36174|36124|36174.8|36124.8|36171.1|36121.1|213
1708406100000|2024-02-20 05:15:00|36173.8|36123.8|36172.7|36122.7|36174.6|36124.6|36172.3|36122.3|139
1708406400000|2024-02-20 05:20:00|36173.4|36123.4|36174.3|36124.3|36174.7|36124.7|36172.3|36122.3|138
1708406700000|2024-02-20 05:25:00|36174.2|36124.2|36179.1|36129.1|36179.9|36129.9|36173.1|36123.1|224
1708407000000|2024-02-20 05:30:00|36178.7|36128.7|36183.9|36133.9|36184.4|36134.4|36176.1|36126.1|293
1708407300000|2024-02-20 05:35:00|36183.8|36133.8|36177.4|36127.4|36187.7|36137.7|36176.5|36126.5|318
1708407600000|2024-02-20 05:40:00|36176.5|36126.5|36179.7|36129.7|36180.8|36130.8|36175.9|36125.9|236
1708407900000|2024-02-20 05:45:00|36179.6|36129.6|36177.4|36127.4|36180.2|36130.2|36173.6|36123.6|193
1708408200000|2024-02-20 05:50:00|36177.7|36127.7|36180.1|36130.1|36180.6|36130.6|36175.9|36125.9|241
1708408500000|2024-02-20 05:55:00|36180.2|36130.2|36176.6|36126.6|36180.2|36130.2|36173.4|36123.4|272
1708408800000|2024-02-20 06:00:00|36176.5|36126.5|36171.3|36121.3|36178.4|36128.4|36170.3|36120.3|269
1708409100000|2024-02-20 06:05:00|36171.6|36121.6|36161.5|36111.5|36175|36125|36161.5|36111.5|269
1708409400000|2024-02-20 06:10:00|36161.4|36111.4|36150.8|36100.8|36161.9|36111.9|36147.3|36097.3|379
1708409700000|2024-02-20 06:15:00|36150.9|36100.9|36149.8|36099.8|36153.6|36103.6|36144.9|36094.9|419
1708410000000|2024-02-20 06:20:00|36149.9|36099.9|36154.7|36104.7|36155.1|36105.1|36148.2|36098.2|348
1708410300000|2024-02-20 06:25:00|36154.9|36104.9|36154.6|36104.6|36161|36111|36153.7|36103.7|316
1708410600000|2024-02-20 06:30:00|36155.2|36105.2|36156.3|36106.3|36156.8|36106.8|36149.9|36099.9|401
1708410900000|2024-02-20 06:35:00|36156.2|36106.2|36153.5|36103.5|36160.2|36110.2|36151.3|36101.3|347
1708411200000|2024-02-20 06:40:00|36154.4|36104.4|36158.1|36108.1|36160.8|36110.8|36152.2|36102.2|233
1708411500000|2024-02-20 06:45:00|36157.2|36107.2|36146.7|36096.7|36157.2|36107.2|36130.9|36080.9|473
1708411800000|2024-02-20 06:50:00|36146.6|36096.6|36142.2|36092.2|36151.6|36101.6|36139.8|36089.8|496
1708412100000|2024-02-20 06:55:00|36142.3|36092.3|36133.5|36083.5|36142.4|36092.4|36132.2|36082.2|500
1708412400000|2024-02-20 07:00:00|36134.2|36084.2|36123.8|36073.8|36134.4|36084.4|36120.4|36070.4|541
1708412700000|2024-02-20 07:05:00|36123.9|36073.9|36139|36089|36142.9|36105.3|36122.6|36073|550
1708413000000|2024-02-20 07:10:00|36139.1|36089.1|36139.9|36089.9|36143.5|36093.5|36130.9|36080.9|519
1708413300000|2024-02-20 07:15:00|36140.1|36090.1|36146.8|36096.8|36148.8|36098.8|36138.4|36088.4|369
1708413600000|2024-02-20 07:20:00|36147|36097|36132.3|36112.3|36147|36112.3|36123.7|36094.6|381
1708413900000|2024-02-20 07:25:00|36132.2|36112.2|36113.2|36063.2|36144.5|36112.5|36092.5|36051.1|508
1708414200000|2024-02-20 07:30:00|36112.9|36062.9|36112.2|36092.2|36130.1|36092.9|36101.6|36051.6|442
1708414500000|2024-02-20 07:35:00|36112.6|36092.6|36110.5|36090.5|36131.4|36095.7|36108.9|36075.6|427
1708414800000|2024-02-20 07:40:00|36110.6|36090.6|36136.3|36086.3|36139.7|36104|36110.5|36075.1|506
1708415100000|2024-02-20 07:45:00|36136.8|36086.8|36141.4|36091.4|36142.4|36092.4|36134|36084|302
1708415400000|2024-02-20 07:50:00|36141.2|36091.2|36124|36104|36147.1|36110.5|36118.5|36087.2|657
1708415700000|2024-02-20 07:55:00|36124.1|36104.1|36153.5|36103.5|36154.5|36108.7|36118.8|36093|549
1708416000000|2024-02-20 08:00:00|36152.5|36102.5|36114.2|36094.2|36152.5|36102.5|36111.4|36076.5|560
1708416300000|2024-02-20 08:05:00|36114.6|36094.6|36110.3|36090.3|36116.2|36096.2|36102.1|36082.1|481
1708416600000|2024-02-20 08:10:00|36110.4|36090.4|36103.9|36083.9|36117|36097|36102.5|36082.5|468
1708416900000|2024-02-20 08:15:00|36103.4|36083.4|36120.8|36100.8|36121.3|36101.3|36102.4|36082.4|586
1708417200000|2024-02-20 08:20:00|36120.9|36100.9|36145|36125|36147|36127|36119.5|36099.5|529
1708417500000|2024-02-20 08:25:00|36145.3|36125.3|36147.8|36127.8|36155.9|36135.9|36145.3|36125.3|533
1708417800000|2024-02-20 08:30:00|36147.6|36127.6|36135.8|36115.8|36149.8|36129.8|36126.4|36106.4|459
1708418100000|2024-02-20 08:35:00|36135.7|36115.7|36164.5|36144.5|36165.2|36145.2|36131.5|36111.5|352
1708418400000|2024-02-20 08:40:00|36170|36150|36147.1|36127.1|36170.9|36150.9|36146.7|36126.7|404
1708418700000|2024-02-20 08:45:00|36147|36127|36140.2|36120.2|36157.6|36137.6|36140.2|36120.2|434
1708419000000|2024-02-20 08:50:00|36140.4|36120.4|36119.6|36099.6|36140.6|36120.6|36114.9|36094.9|496
1708419300000|2024-02-20 08:55:00|36119.8|36099.8|36119.7|36099.7|36139.6|36119.6|36113.4|36093.4|527
1708419600000|2024-02-20 09:00:00|36120.7|36100.7|36128.4|36108.4|36135.1|36115.1|36118.4|36098.4|534
1708419900000|2024-02-20 09:05:00|36128.6|36108.6|36116.7|36096.7|36143.1|36123.1|36104.3|36084.3|491
1708420200000|2024-02-20 09:10:00|36117.5|36097.5|36114.7|36094.7|36129.8|36109.8|36110.7|36090.7|426
1708420500000|2024-02-20 09:15:00|36114.4|36094.4|36088|36068|36114.4|36094.4|36083.3|36063.3|559
1708420800000|2024-02-20 09:20:00|36087.9|36067.9|36094.8|36074.8|36094.8|36074.8|36081.1|36061.1|292
1708421100000|2024-02-20 09:25:00|36094.9|36074.9|36083.5|36063.5|36095.9|36075.9|36073.6|36053.6|349
1708421400000|2024-02-20 09:30:00|36083.4|36063.4|36074.1|36054.1|36085.8|36065.8|36074|36054|317
1708421700000|2024-02-20 09:35:00|36073.7|36053.7|36054.1|36034.1|36080|36060|36053.6|36033.6|467
1708422000000|2024-02-20 09:40:00|36054.5|36034.5|36061.6|36041.6|36067.1|36047.1|36053.1|36033.1|423
1708422300000|2024-02-20 09:45:00|36062.4|36042.4|36071.6|36051.6|36072.3|36052.3|36060.3|36040.3|386
1708422600000|2024-02-20 09:50:00|36071.7|36051.7|36048.5|36028.5|36078.9|36058.9|36045.5|36025.5|382
1708422900000|2024-02-20 09:55:00|36048.8|36028.8|36035|36015|36053.1|36033.1|36023.8|36003.8|516
1708423200000|2024-02-20 10:00:00|36035.1|36015.1|36032.3|36012.3|36045.6|36025.6|36026.5|36006.5|505
1708423500000|2024-02-20 10:05:00|36032.4|36012.4|36031.1|36011.1|36033.3|36013.3|36022.6|36002.6|339
1708423800000|2024-02-20 10:10:00|36031|36011|36016.3|35996.3|36033.9|36013.9|36016.2|35996.2|382
1708424100000|2024-02-20 10:15:00|36016.5|35996.5|36002.7|35982.7|36017.5|35997.5|35995|35975|441
1708424400000|2024-02-20 10:20:00|36002.6|35982.6|36003.6|35983.6|36005.7|35985.7|35990.6|35970.6|480
1708424700000|2024-02-20 10:25:00|36003.8|35983.8|35995.9|35975.9|36004.1|35984.1|35991.3|35971.3|336
1708425000000|2024-02-20 10:30:00|35996|35976|35988.8|35968.8|35997.6|35977.6|35986.8|35966.8|293
1708425300000|2024-02-20 10:35:00|35988.7|35968.7|35972.2|35952.2|35988.7|35968.7|35950.1|35930.1|540
1708425600000|2024-02-20 10:40:00|35972.1|35952.1|35998.7|35978.7|36011|35991|35970|35950|575
1708425900000|2024-02-20 10:45:00|35999.4|35979.4|35986.5|35966.5|36000.8|35980.8|35974|35954|457
1708426200000|2024-02-20 10:50:00|35986.6|35966.6|35994.2|35974.2|35994.4|35974.4|35972.2|35952.2|486
1708426500000|2024-02-20 10:55:00|35994.4|35974.4|36001.6|35981.6|36012.8|35992.8|35991.5|35971.5|651
1708426800000|2024-02-20 11:00:00|36001.7|35981.7|36007.3|35987.3|36029|36009|35999.8|35979.8|519
1708427100000|2024-02-20 11:05:00|36007.2|35987.2|36015.8|35995.8|36015.9|35995.9|35999.3|35979.3|491
1708427400000|2024-02-20 11:10:00|36015.7|35995.7|36027.9|36007.9|36032|36012|36012|35992|528
1708427700000|2024-02-20 11:15:00|36027.8|36007.8|36015.9|35995.9|36048|36028|36015.3|35995.3|515
1708428000000|2024-02-20 11:20:00|36016.2|35996.2|36019.7|35999.7|36030.3|36010.3|36012.1|35992.1|502
1708428300000|2024-02-20 11:25:00|36019.6|35999.6|36021.2|36001.2|36034|36014|36019.3|35999.3|508
1708428600000|2024-02-20 11:30:00|36021.3|36001.3|36009.1|35989.1|36028.6|36008.6|36008|35988|460
1708428900000|2024-02-20 11:35:00|36009.4|35989.4|36000.5|35980.5|36009.6|35989.6|35993.9|35973.9|433
1708429200000|2024-02-20 11:40:00|36000.7|35980.7|35998.7|35978.7|36005.5|35985.5|35990.1|35970.1|449
1708429500000|2024-02-20 11:45:00|35999|35979|35985|35965|36001|35981|35971.2|35951.2|542
1708429800000|2024-02-20 11:50:00|35985.4|35965.4|35985.4|35965.4|35988|35968|35979.2|35959.2|438
1708430100000|2024-02-20 11:55:00|35985.3|35965.3|35999.2|35979.2|36008.7|35988.7|35980.4|35960.4|473
1708430400000|2024-02-20 12:00:00|35996.9|35976.9|35985.9|35965.9|35997.7|35977.7|35985.2|35965.2|442
1708430700000|2024-02-20 12:05:00|35986.1|35966.1|36000.4|35980.4|36000.6|35980.6|35985.7|35965.7|465
1708431000000|2024-02-20 12:10:00|36000.5|35980.5|35995.4|35975.4|36003.4|35983.4|35989.8|35969.8|389
1708431300000|2024-02-20 12:15:00|35995.2|35975.2|35995.1|35975.1|36000.8|35980.8|35990.9|35970.9|370
1708431600000|2024-02-20 12:20:00|35995.2|35975.2|35980|35960|35995.2|35975.2|35979.9|35959.9|333
1708431900000|2024-02-20 12:25:00|35979.9|35959.9|35952.3|35932.3|35979.9|35959.9|35950.3|35930.3|402
1708432200000|2024-02-20 12:30:00|35952.2|35932.2|35960.9|35940.9|35963.6|35943.6|35949|35929|415
1708432500000|2024-02-20 12:35:00|35960.8|35940.8|35957.8|35937.8|35965.2|35945.2|35955.1|35935.1|402
1708432800000|2024-02-20 12:40:00|35957.9|35937.9|35964.7|35944.7|35966.4|35946.4|35948.7|35928.7|415
1708433100000|2024-02-20 12:45:00|35964.6|35944.6|35970.7|35950.7|35972.9|35952.9|35960.9|35940.9|582
1708433400000|2024-02-20 12:50:00|35970.8|35950.8|35980.5|35960.5|35983.1|35963.1|35968.1|35948.1|433
1708433700000|2024-02-20 12:55:00|35980.6|35960.6|35974.6|35954.6|35986.3|35966.3|35973.9|35953.9|472
1708434000000|2024-02-20 13:00:00|35974.9|35954.9|35965.2|35945.2|35978.2|35958.2|35964.4|35944.4|590
1708434300000|2024-02-20 13:05:00|35965.4|35945.4|35953.6|35933.6|35967.9|35947.9|35945.7|35925.7|534
1708434600000|2024-02-20 13:10:00|35952.8|35932.8|35958.8|35938.8|35964.2|35944.2|35941.4|35921.4|590
1708434900000|2024-02-20 13:15:00|35959|35939|35976.4|35956.4|35977.5|35957.5|35958|35938|543
1708435200000|2024-02-20 13:20:00|35976.6|35956.6|35972.8|35952.8|35982.9|35962.9|35971.5|35951.5|479
1708435500000|2024-02-20 13:25:00|35972.4|35952.4|35971.4|35951.4|35981.3|35961.3|35971.4|35951.4|337
1708435800000|2024-02-20 13:30:00|35970.7|35950.7|35937.1|35917.1|35971.2|35951.2|35933.4|35913.4|698
1708436100000|2024-02-20 13:35:00|35937.3|35917.3|35924.8|35904.8|35946.6|35926.6|35924.6|35904.6|505
1708436400000|2024-02-20 13:40:00|35924.5|35904.5|35919|35899|35926.1|35906.1|35911.9|35891.9|520
1708436700000|2024-02-20 13:45:00|35918.9|35898.9|35910.2|35890.2|35926.4|35906.4|35905|35885|477
1708437000000|2024-02-20 13:50:00|35910.1|35890.1|35903.1|35883.1|35918.5|35898.5|35896.5|35876.5|477
1708437300000|2024-02-20 13:55:00|35903|35883|35903.1|35883.1|35910.5|35890.5|35893.2|35873.2|522
1708437600000|2024-02-20 14:00:00|35901.6|35881.6|35924.7|35904.7|35924.8|35904.8|35901.2|35881.2|463
1708437900000|2024-02-20 14:05:00|35924.8|35904.8|35919.6|35899.6|35930|35910|35917.2|35897.2|437
1708438200000|2024-02-20 14:10:00|35919.7|35899.7|35901.9|35881.9|35921.2|35901.2|35898.9|35878.9|517
1708438500000|2024-02-20 14:15:00|35902|35882|35890.4|35870.4|35904.6|35884.6|35888.5|35868.5|471
1708438800000|2024-02-20 14:20:00|35890.7|35870.7|35868.8|35848.8|35891|35871|35860.2|35840.2|598
1708439100000|2024-02-20 14:25:00|35869.2|35849.2|35861.9|35841.9|35871|35851|35857|35837|582
1708439400000|2024-02-20 14:30:00|35861|35841|35813.7|35793.7|35865.2|35845.2|35805.5|35785.5|541
1708439700000|2024-02-20 14:35:00|35814.3|35794.3|35850.2|35830.2|35850.2|35830.2|35814.1|35794.1|562
1708440000000|2024-02-20 14:40:00|35850.1|35830.1|35869|35849|35878.2|35858.2|35850.1|35830.1|597
1708440300000|2024-02-20 14:45:00|35869.4|35849.4|35849.3|35829.3|35869.4|35849.4|35844.9|35824.9|507
1708440600000|2024-02-20 14:50:00|35849.4|35829.4|35833.6|35813.6|35849.6|35829.6|35827.9|35807.9|623
1708440900000|2024-02-20 14:55:00|35833.7|35813.7|35837.6|35817.6|35844.5|35824.5|35814.3|35794.3|541
1708441200000|2024-02-20 15:00:00|35837.4|35817.4|35828.9|35808.9|35851.7|35831.7|35826.3|35806.3|626
1708441500000|2024-02-20 15:05:00|35830|35810|35851.5|35831.5|35854.6|35834.6|35819.9|35799.9|601
1708441800000|2024-02-20 15:10:00|35851.4|35831.4|35865.3|35845.3|35867.4|35847.4|35844.2|35824.2|434
1708442100000|2024-02-20 15:15:00|35864.9|35844.9|35861.5|35841.5|35884.9|35864.9|35860.2|35840.2|449
1708442400000|2024-02-20 15:20:00|35861.6|35841.6|35860|35840|35869.7|35849.7|35853.3|35833.3|390
1708442700000|2024-02-20 15:25:00|35860.7|35840.7|35864|35844|35864|35844|35848.7|35828.7|471
1708443000000|2024-02-20 15:30:00|35863.9|35843.9|35884.5|35864.5|35884.5|35864.5|35855.4|35835.4|488
1708443300000|2024-02-20 15:35:00|35884.4|35864.4|35891.1|35871.1|35903.1|35883.1|35883.5|35863.5|514
1708443600000|2024-02-20 15:40:00|35892.1|35872.1|35900.2|35880.2|35901.7|35881.7|35886.8|35866.8|516
1708443900000|2024-02-20 15:45:00|35900.5|35880.5|35866.2|35846.2|35905.2|35885.2|35865.9|35845.9|431
1708444200000|2024-02-20 15:50:00|35867|35847|35865.6|35845.6|35873.3|35853.3|35850.3|35830.3|528
1708444500000|2024-02-20 15:55:00|35865.8|35845.8|35844.6|35824.6|35871.2|35851.2|35841|35821|527
1708444800000|2024-02-20 16:00:00|35845.3|35825.3|35861.4|35841.4|35873.6|35853.6|35831.8|35811.8|581
1708445100000|2024-02-20 16:05:00|35861.5|35841.5|35867.1|35847.1|35880.1|35860.1|35855.1|35835.1|491
1708445400000|2024-02-20 16:10:00|35866.3|35846.3|35871.7|35851.7|35873.8|35853.8|35858|35838|529
1708445700000|2024-02-20 16:15:00|35871.5|35851.5|35865.4|35845.4|35878.4|35858.4|35860.6|35840.6|416
1708446000000|2024-02-20 16:20:00|35865.6|35845.6|35860.7|35840.7|35875.2|35855.2|35856.8|35836.8|377
1708446300000|2024-02-20 16:25:00|35860|35840|35865.5|35845.5|35866.5|35846.5|35855.8|35835.8|320
1708446600000|2024-02-20 16:30:00|35865.7|35845.7|35863|35813|35883.6|35849.3|35827.9|35797.1|744
1708446900000|2024-02-20 16:35:00|35863.5|35813.5|35874.1|35824.1|35877.6|35827.6|35862.9|35812.9|492
1708447200000|2024-02-20 16:40:00|35873.8|35823.8|35867|35817|35889.3|35839.3|35864.9|35814.9|587
1708447500000|2024-02-20 16:45:00|35865.8|35815.8|35860.6|35810.6|35867.5|35817.5|35858.9|35808.9|560
1708447800000|2024-02-20 16:50:00|35860.4|35810.4|35834|35814|35865.3|35834.9|35831|35804.3|648
1708448100000|2024-02-20 16:55:00|35832.7|35812.7|35857.4|35837.4|35866.6|35841.6|35832.6|35812.6|652
1708448400000|2024-02-20 17:00:00|35872.2|35822.2|35869.4|35819.4|35874|35824|35863.9|35813.9|425
1708448700000|2024-02-20 17:05:00|35869.9|35819.9|35879|35829|35883.4|35833.4|35867.8|35817.8|416
1708449000000|2024-02-20 17:10:00|35879.2|35829.2|35888.9|35838.9|35891|35841|35874.2|35824.2|501
1708449300000|2024-02-20 17:15:00|35888.7|35838.7|35879.4|35829.4|35890|35840|35878.6|35828.6|361
1708449600000|2024-02-20 17:20:00|35879.5|35829.5|35875.7|35825.7|35883.8|35833.8|35870.6|35820.6|408
1708449900000|2024-02-20 17:25:00|35875.9|35825.9|35878.5|35828.5|35879.7|35829.7|35871.5|35821.5|350
1708450200000|2024-02-20 17:30:00|35878.6|35828.6|35868.5|35818.5|35880.8|35830.8|35867.7|35817.7|270
1708450500000|2024-02-20 17:35:00|35868.6|35818.6|35880.8|35830.8|35882.6|35832.6|35867.5|35817.5|318
1708450800000|2024-02-20 17:40:00|35881.2|35831.2|35880.8|35830.8|35886.6|35836.6|35879.1|35829.1|352
1708451100000|2024-02-20 17:45:00|35881.2|35831.2|35883.3|35833.3|35884.4|35834.4|35875.9|35825.9|302
1708451400000|2024-02-20 17:50:00|35883.7|35833.7|35882.2|35832.2|35890.7|35840.7|35880.5|35830.5|285
1708451700000|2024-02-20 17:55:00|35882.3|35832.3|35886.2|35836.2|35888.2|35838.2|35882.3|35832.3|377
1708452000000|2024-02-20 18:00:00|35886.1|35836.1|35894.1|35844.1|35894.1|35844.1|35885|35835|233
1708452300000|2024-02-20 18:05:00|35894.2|35844.2|35890.2|35840.2|35894.5|35844.5|35888.8|35838.8|316
1708452600000|2024-02-20 18:10:00|35889.8|35839.8|35888.6|35838.6|35890.5|35840.5|35886.6|35836.6|252
1708452900000|2024-02-20 18:15:00|35888.7|35838.7|35891|35841|35896|35846|35888.5|35838.5|300
1708453200000|2024-02-20 18:20:00|35891.1|35841.1|35897.8|35847.8|35904|35854|35885.7|35835.7|362
1708453500000|2024-02-20 18:25:00|35897.5|35847.5|35894.8|35844.8|35901.7|35851.7|35894.7|35844.7|306
1708453800000|2024-02-20 18:30:00|35894.7|35844.7|35895|35845|35898.3|35848.3|35887.3|35837.3|308
1708454100000|2024-02-20 18:35:00|35894.9|35844.9|35898.3|35848.3|35900.3|35850.3|35889.2|35839.2|412
1708454400000|2024-02-20 18:40:00|35898.4|35848.4|35891.5|35841.5|35899.7|35849.7|35891.2|35841.2|270
1708454700000|2024-02-20 18:45:00|35891.6|35841.6|35888.1|35838.1|35893.2|35843.2|35884.7|35834.7|242
1708455000000|2024-02-20 18:50:00|35887.2|35837.2|35893.3|35843.3|35895.2|35845.2|35886.9|35836.9|293
1708455300000|2024-02-20 18:55:00|35893.2|35843.2|35895.3|35845.3|35898.4|35848.4|35891.6|35841.6|255
1708455600000|2024-02-20 19:00:00|35895.2|35845.2|35901.5|35851.5|35901.7|35851.7|35895.2|35845.2|376
1708455900000|2024-02-20 19:05:00|35901.3|35851.3|35899.2|35849.2|35901.5|35851.5|35897.3|35847.3|337
1708456200000|2024-02-20 19:10:00|35899.8|35849.8|35897|35847|35901.9|35851.9|35896.2|35846.2|284
1708456500000|2024-02-20 19:15:00|35897.1|35847.1|35891|35841|35898.6|35848.6|35890.8|35840.8|389
1708456800000|2024-02-20 19:20:00|35891.1|35841.1|35894.4|35844.4|35895|35845|35890.5|35840.5|310
1708457100000|2024-02-20 19:25:00|35894.5|35844.5|35895.6|35845.6|35900.5|35850.5|35894.5|35844.5|350
1708457400000|2024-02-20 19:30:00|35895.7|35845.7|35896.3|35846.3|35898.6|35848.6|35893.8|35843.8|286
1708457700000|2024-02-20 19:35:00|35896.2|35846.2|35897.2|35847.2|35899.1|35849.1|35895.5|35845.5|310
1708458000000|2024-02-20 19:40:00|35897.3|35847.3|35896.4|35846.4|35898.9|35848.9|35893.9|35843.9|302
1708458300000|2024-02-20 19:45:00|35896.6|35846.6|35895.1|35845.1|35898|35848|35894|35844|354
1708458600000|2024-02-20 19:50:00|35895|35845|35904.4|35854.4|35905.8|35855.8|35893.5|35843.5|345
1708458900000|2024-02-20 19:55:00|35904.6|35854.6|35905.8|35855.8|35907|35857|35902.5|35852.5|335
1708459200000|2024-02-20 20:00:00|35905.9|35855.9|35910.4|35860.4|35912.7|35862.7|35905.9|35855.9|303
1708459500000|2024-02-20 20:05:00|35910.5|35860.5|35905|35855|35910.6|35860.6|35903.9|35853.9|249
1708459800000|2024-02-20 20:10:00|35904.8|35854.8|35898.3|35848.3|35905.1|35855.1|35893.8|35843.8|288
1708460100000|2024-02-20 20:15:00|35898.2|35848.2|35896.9|35846.9|35901.1|35851.1|35895.7|35845.7|198
1708460400000|2024-02-20 20:20:00|35896.8|35846.8|35892.1|35842.1|35898.1|35848.1|35891.9|35841.9|278
1708460700000|2024-02-20 20:25:00|35892|35842|35885.6|35835.6|35893.1|35843.1|35884.5|35834.5|241
1708461000000|2024-02-20 20:30:00|35885.5|35835.5|35891.4|35841.4|35892.4|35842.4|35883.5|35833.5|205
1708461300000|2024-02-20 20:35:00|35892.1|35842.1|35893|35843|35899.3|35849.3|35892.1|35842.1|260
1708461600000|2024-02-20 20:40:00|35892.8|35842.8|35887.2|35837.2|35893.5|35843.5|35886.9|35836.9|324
1708461900000|2024-02-20 20:45:00|35887.4|35837.4|35888.6|35838.6|35889.4|35839.4|35884.2|35834.2|249
1708462200000|2024-02-20 20:50:00|35888.4|35838.4|35888.2|35838.2|35890.2|35840.2|35885.6|35835.6|247
1708462500000|2024-02-20 20:55:00|35888.1|35838.1|35891.6|35841.6|35893.9|35843.9|35884.5|35834.5|333
1708462800000|2024-02-20 21:00:00|35892.9|35842.9|35896.4|35846.4|35898.1|35848.1|35890.8|35840.8|145
1708463100000|2024-02-20 21:05:00|35896.9|35846.9|35900.2|35850.2|35900.2|35850.2|35896.1|35846.1|83
1708463400000|2024-02-20 21:10:00|35900.3|35850.3|35901.4|35851.4|35901.9|35851.9|35899.8|35849.8|122
1708463700000|2024-02-20 21:15:00|35901.3|35851.3|35902.9|35852.9|35903.7|35853.7|35900.8|35850.8|173
1708464000000|2024-02-20 21:20:00|35903|35853|35897.6|35847.6|35903.5|35853.5|35896.8|35846.8|126
1708464300000|2024-02-20 21:25:00|35897.7|35847.7|35884|35834|35900.7|35850.7|35883.3|35833.3|149
1708464600000|2024-02-20 21:30:00|35883.9|35833.9|35897.8|35847.8|35897.8|35847.8|35883.8|35833.8|173
1708464900000|2024-02-20 21:35:00|35897.9|35847.9|35896.8|35846.8|35899.2|35849.2|35895.7|35845.7|160
1708465200000|2024-02-20 21:40:00|35896.6|35846.6|35891.9|35841.9|35898.2|35848.2|35890.5|35840.5|173
1708465500000|2024-02-20 21:45:00|35892.4|35842.4|35898.4|35838.2|35899.7|35844.5|35888.5|35836.8|436
1708465800000|2024-02-20 21:50:00|35896.2|35840.7|35889.4|35839.4|35900.7|35845.8|35889|35836.5|348
1708466100000|2024-02-20 21:55:00|35889|35839|35924.4|35816.9|35926.7|35843.3|35888.7|35816.3|481
1708466400000|2024-02-20 22:00:00|35937|35817|35933.8|35813.8|35938.1|35818.1|35931.9|35811.9|32
1708466700000|2024-02-20 22:05:00|35933.7|35813.7|35927.4|35807.4|35934.4|35814.4|35927|35807|78
1708467000000|2024-02-20 22:10:00|35927.3|35807.3|35930.9|35810.9|35930.9|35810.9|35926.2|35806.2|132
1708467300000|2024-02-20 22:15:00|35931|35811|35931.8|35811.8|35934.9|35814.9|35929.3|35809.3|166
1708467600000|2024-02-20 22:20:00|35931.9|35811.9|35928.3|35808.3|35931.9|35811.9|35926.9|35806.9|225
1708467900000|2024-02-20 22:25:00|35928.4|35808.4|35930.9|35810.9|35931.8|35811.8|35928.3|35808.3|149
1708468200000|2024-02-20 22:30:00|35931|35811|35929.9|35809.9|35932.1|35812.1|35929.5|35809.5|160
1708468500000|2024-02-20 22:35:00|35929.7|35809.7|35929.4|35809.4|35930.2|35810.2|35929.3|35809.3|100
1708468800000|2024-02-20 22:40:00|35929.3|35809.3|35924.7|35804.7|35930|35810|35916.8|35798.8|267
1708469100000|2024-02-20 22:45:00|35923.4|35803.4|35917.2|35797.2|35923.4|35803.4|35914.4|35794.4|721
1708469400000|2024-02-20 22:50:00|35917.5|35797.5|35921.8|35806.4|35922.6|35810|35914.6|35794.6|577
1708469700000|2024-02-20 22:55:00|35921.5|35804|35905.6|35816.7|35924.2|35817.3|35903.9|35803.4|315
1708470000000|2024-02-20 23:00:00|35906.6|35817.1|35905.1|35827.7|35915.9|35833.7|35880|35812.1|593
1708470300000|2024-02-20 23:05:00|35905.6|35828.2|35905.1|35830.6|35908.3|35836.2|35890|35824.5|408
1708470600000|2024-02-20 23:10:00|35905.6|35830.7|35900.8|35827.8|35908.2|35835.1|35891.3|35822.8|404
1708470900000|2024-02-20 23:15:00|35900.7|35828.6|35889.9|35831.9|35904.9|35834.5|35885.2|35823|362
1708471200000|2024-02-20 23:20:00|35886.8|35832.7|35883.1|35825.6|35893.2|35834|35882|35824.6|244
1708471500000|2024-02-20 23:25:00|35882.9|35825.5|35889.3|35826.5|35891|35827.1|35882.3|35823.5|238
1708471800000|2024-02-20 23:30:00|35889.4|35826.6|35889|35830.1|35893|35830.7|35884.6|35826|154
1708472100000|2024-02-20 23:35:00|35888.9|35830.2|35893.9|35832.5|35896.3|35833.1|35888.6|35828.2|226
1708472400000|2024-02-20 23:40:00|35893.7|35832.2|35890.9|35829|35897.8|35833.5|35887.2|35827.9|233
1708472700000|2024-02-20 23:45:00|35890.4|35828.4|35892.7|35833.9|35895.1|35835.3|35888.5|35828.3|180
1708473000000|2024-02-20 23:50:00|35892.6|35834|35886.7|35828.1|35894.9|35834.9|35883.4|35825|191
1708473300000|2024-02-20 23:55:00|35887.4|35828.4|35890.1|35828.4|35890.1|35828.9|35884.5|35824.3|149
1708473600000|2024-02-21 00:00:00|35889.8|35828.3|35895.5|35835.1|35927.5|35841.1|35883.9|35826.6|474
1708473900000|2024-02-21 00:05:00|35895.4|35835.3|35883.3|35824.2|35899.8|35835.3|35882.6|35822.9|273
1708474200000|2024-02-21 00:10:00|35883.4|35824|35897.8|35830.3|35902|35833.1|35883.2|35823.1|315
1708474500000|2024-02-21 00:15:00|35897.9|35830.2|35903.1|35838.2|35906.7|35839.7|35893.1|35830.2|324
1708474800000|2024-02-21 00:20:00|35903.3|35838.1|35901|35837|35911.4|35841.3|35898|35830.8|320
1708475100000|2024-02-21 00:25:00|35898.6|35836.6|35889.3|35830.8|35909.3|35837|35886.7|35830.1|302
1708475400000|2024-02-21 00:30:00|35889.5|35830.7|35891.2|35832.3|35900.3|35836.3|35888.2|35830.3|241
1708475700000|2024-02-21 00:35:00|35891.3|35832|35889.2|35839.2|35904.3|35841.2|35885.3|35828.5|285
1708476000000|2024-02-21 00:40:00|35893.8|35839.3|35876.2|35826.2|35895.6|35844.3|35874.5|35824.5|623
1708476300000|2024-02-21 00:45:00|35876|35826|35875.4|35825.4|35881.1|35831.1|35871.1|35821.1|568
1708476600000|2024-02-21 00:50:00|35875.3|35825.3|35879.4|35829.4|35883.3|35833.3|35872.1|35822.1|525
1708476900000|2024-02-21 00:55:00|35877.8|35827.8|35876|35826|35885.1|35835.1|35875.1|35825.1|564
1708477200000|2024-02-21 01:00:00|35876.5|35826.5|35907.7|35857.7|35907.8|35857.8|35872.7|35822.7|359
1708477500000|2024-02-21 01:05:00|35907.6|35857.6|35890|35840|35908.7|35858.7|35886.3|35836.3|342
1708477800000|2024-02-21 01:10:00|35890.1|35840.1|35889.9|35839.9|35893.4|35843.4|35884.9|35834.9|364
1708478100000|2024-02-21 01:15:00|35890|35840|35888.5|35838.5|35893|35843|35886.1|35836.1|440
1708478400000|2024-02-21 01:20:00|35888.6|35838.6|35886.5|35836.5|35896.1|35846.1|35885.8|35835.8|404
1708478700000|2024-02-21 01:25:00|35886.6|35836.6|35884.8|35834.8|35888.1|35838.1|35884.1|35834.1|402
1708479000000|2024-02-21 01:30:00|35884.6|35834.6|35898.3|35848.3|35900.2|35850.2|35882.9|35832.9|364
1708479300000|2024-02-21 01:35:00|35898.2|35848.2|35897.2|35847.2|35900.5|35850.5|35896.8|35846.8|251
1708479600000|2024-02-21 01:40:00|35897.1|35847.1|35882.2|35832.2|35897.7|35847.7|35881.4|35831.4|313
1708479900000|2024-02-21 01:45:00|35882.3|35832.3|35888.7|35838.7|35890.3|35840.3|35881.6|35831.6|347
1708480200000|2024-02-21 01:50:00|35888.8|35838.8|35886.4|35836.4|35890.2|35840.2|35885.6|35835.6|265
1708480500000|2024-02-21 01:55:00|35886.5|35836.5|35884.2|35834.2|35886.5|35836.5|35882.3|35832.3|340
1708480800000|2024-02-21 02:00:00|35884|35834|35877.2|35827.2|35885.4|35835.4|35876.8|35826.8|292
1708481100000|2024-02-21 02:05:00|35877.3|35827.3|35873|35823|35879.8|35829.8|35872.4|35822.4|297
1708481400000|2024-02-21 02:10:00|35873.1|35823.1|35875.8|35825.8|35878.8|35828.8|35870.8|35820.8|238
1708481700000|2024-02-21 02:15:00|35875.7|35825.7|35871.5|35821.5|35876.1|35826.1|35870.5|35820.5|259
1708482000000|2024-02-21 02:20:00|35871.4|35821.4|35871.7|35821.7|35872.3|35822.3|35869.3|35819.3|227
1708482300000|2024-02-21 02:25:00|35871.8|35821.8|35872.2|35822.2|35873.5|35823.5|35870.2|35820.2|211
1708482600000|2024-02-21 02:30:00|35872.8|35822.8|35872.8|35822.8|35873.6|35823.6|35871.4|35821.4|205
1708482900000|2024-02-21 02:35:00|35872.6|35822.6|35876.5|35826.5|35877.5|35827.5|35872.1|35822.1|223
1708483200000|2024-02-21 02:40:00|35876.6|35826.6|35871.6|35821.6|35878.1|35828.1|35871.3|35821.3|234
1708483500000|2024-02-21 02:45:00|35871.5|35821.5|35866.6|35816.6|35871.8|35821.8|35865.7|35815.7|373
1708483800000|2024-02-21 02:50:00|35866.5|35816.5|35873.9|35823.9|35875|35825|35865.6|35815.6|289
1708484100000|2024-02-21 02:55:00|35873.4|35823.4|35873.8|35823.8|35876|35826|35873.2|35823.2|309
1708484400000|2024-02-21 03:00:00|35873.6|35823.6|35873.2|35823.2|35876.1|35826.1|35870.5|35820.5|276
1708484700000|2024-02-21 03:05:00|35873.3|35823.3|35873.3|35823.3|35874.2|35824.2|35871.3|35821.3|189
1708485000000|2024-02-21 03:10:00|35873.2|35823.2|35862.3|35812.3|35873.6|35823.6|35860.2|35810.2|239
1708485300000|2024-02-21 03:15:00|35862.4|35812.4|35862.4|35812.4|35864.1|35814.1|35859.1|35809.1|282
1708485600000|2024-02-21 03:20:00|35862.5|35812.5|35866.7|35816.7|35866.8|35816.8|35862.2|35812.2|281
1708485900000|2024-02-21 03:25:00|35866.8|35816.8|35867|35817|35869|35819|35865.7|35815.7|257
1708486200000|2024-02-21 03:30:00|35866.8|35816.8|35874.2|35824.2|35874.6|35824.6|35866.8|35816.8|215
1708486500000|2024-02-21 03:35:00|35874.1|35824.1|35873.3|35823.3|35874.4|35824.4|35871.3|35821.3|241
1708486800000|2024-02-21 03:40:00|35873.2|35823.2|35871.8|35821.8|35873.6|35823.6|35870.9|35820.9|203
1708487100000|2024-02-21 03:45:00|35871.7|35821.7|35865.9|35815.9|35872.4|35822.4|35864.9|35814.9|231
1708487400000|2024-02-21 03:50:00|35865.8|35815.8|35863.6|35813.6|35869.5|35819.5|35863|35813|263
1708487700000|2024-02-21 03:55:00|35863.3|35813.3|35862.9|35812.9|35865.3|35815.3|35862.2|35812.2|218
1708488000000|2024-02-21 04:00:00|35863|35813|35863.9|35813.9|35868.4|35818.4|35862.3|35812.3|268
1708488300000|2024-02-21 04:05:00|35864|35814|35866.4|35816.4|35866.7|35816.7|35860.1|35810.1|230
1708488600000|2024-02-21 04:10:00|35866.6|35816.6|35869.1|35819.1|35869.6|35819.6|35864.7|35814.7|227
1708488900000|2024-02-21 04:15:00|35867.8|35817.8|35872.2|35822.2|35873.5|35823.5|35866.9|35816.9|130
1708489200000|2024-02-21 04:20:00|35872.3|35822.3|35874.5|35824.5|35876.8|35826.8|35871.8|35821.8|158
1708489500000|2024-02-21 04:25:00|35874.6|35824.6|35874.4|35824.4|35878.8|35828.8|35874.1|35824.1|156
1708489800000|2024-02-21 04:30:00|35874.3|35824.3|35873.9|35823.9|35876.2|35826.2|35872.4|35822.4|190
1708490100000|2024-02-21 04:35:00|35873.7|35823.7|35874.1|35824.1|35876|35826|35873.1|35823.1|188
1708490400000|2024-02-21 04:40:00|35874.2|35824.2|35875.7|35825.7|35876.8|35826.8|35873.1|35823.1|186
1708490700000|2024-02-21 04:45:00|35875.8|35825.8|35878.4|35828.4|35878.8|35828.8|35875.1|35825.1|136
1708491000000|2024-02-21 04:50:00|35877.4|35827.4|35875.4|35825.4|35879.1|35829.1|35874.3|35824.3|184
1708491300000|2024-02-21 04:55:00|35874.4|35824.4|35875.4|35825.4|35876|35826|35872.7|35822.7|258
1708491600000|2024-02-21 05:00:00|35876.5|35826.5|35874.6|35824.6|35880|35830|35873.8|35823.8|368
1708491900000|2024-02-21 05:05:00|35874.5|35824.5|35874|35824|35875.7|35825.7|35872.1|35822.1|277
1708492200000|2024-02-21 05:10:00|35873.9|35823.9|35880.8|35830.8|35883.6|35833.6|35873.8|35823.8|251
1708492500000|2024-02-21 05:15:00|35880.7|35830.7|35881.5|35831.5|35882.9|35832.9|35877.1|35827.1|261
1708492800000|2024-02-21 05:20:00|35881.7|35831.7|35884.8|35834.8|35884.9|35834.9|35879.4|35829.4|310
1708493100000|2024-02-21 05:25:00|35884.5|35834.5|35885.6|35835.6|35886.5|35836.5|35879.2|35829.2|289
1708493400000|2024-02-21 05:30:00|35885.7|35835.7|35886|35836|35887.9|35837.9|35877.9|35827.9|403
1708493700000|2024-02-21 05:35:00|35885.9|35835.9|35879.4|35829.4|35887.6|35837.6|35877.7|35827.7|421
1708494000000|2024-02-21 05:40:00|35879.5|35829.5|35876.4|35826.4|35883.6|35833.6|35876.2|35826.2|376
1708494300000|2024-02-21 05:45:00|35876.8|35826.8|35871.1|35821.1|35878|35828|35869.6|35819.6|386
1708494600000|2024-02-21 05:50:00|35871.4|35821.4|35870.7|35820.7|35874.5|35824.5|35869|35819|358
1708494900000|2024-02-21 05:55:00|35870.6|35820.6|35874.9|35824.9|35878.9|35828.9|35870.2|35820.2|379
1708495200000|2024-02-21 06:00:00|35875.2|35825.2|35878.9|35828.9|35881.5|35831.5|35874.3|35824.3|407
1708495500000|2024-02-21 06:05:00|35879.1|35829.1|35881|35831|35881.5|35831.5|35874.3|35824.3|313
1708495800000|2024-02-21 06:10:00|35881.4|35831.4|35889.6|35839.6|35890.7|35840.7|35880.4|35830.4|325
1708496100000|2024-02-21 06:15:00|35890.7|35840.7|35882.4|35832.4|35891.1|35841.1|35879|35829|357
1708496400000|2024-02-21 06:20:00|35882.6|35832.6|35884.4|35834.4|35885.7|35835.7|35880.7|35830.7|316
1708496700000|2024-02-21 06:25:00|35884.7|35834.7|35880.9|35830.9|35890.7|35840.7|35879.2|35829.2|351
1708497000000|2024-02-21 06:30:00|35880.8|35830.8|35881.9|35831.9|35882.8|35832.8|35877.2|35827.2|272
1708497300000|2024-02-21 06:35:00|35881.8|35831.8|35880|35830|35883.9|35833.9|35878.6|35828.6|331
1708497600000|2024-02-21 06:40:00|35879.9|35829.9|35882.9|35832.9|35883.6|35833.6|35877.9|35827.9|228
1708497900000|2024-02-21 06:45:00|35882.8|35832.8|35889.8|35839.8|35891.6|35841.6|35882.8|35832.8|293
1708498200000|2024-02-21 06:50:00|35890.8|35840.8|35888.7|35838.7|35891.5|35841.5|35879.5|35829.5|281
1708498500000|2024-02-21 06:55:00|35888.4|35838.4|35884.8|35834.8|35890.5|35840.5|35883.4|35833.4|309
1708498800000|2024-02-21 07:00:00|35885.2|35835.2|35874.4|35824.4|35887.5|35842.9|35862.1|35823.4|409
1708499100000|2024-02-21 07:05:00|35874.8|35824.8|35884.3|35834.3|35884.7|35838|35855.7|35819.4|323
1708499400000|2024-02-21 07:10:00|35884|35834|35878.9|35828.9|35886.4|35846.2|35861.5|35825.1|361
1708499700000|2024-02-21 07:15:00|35878.8|35828.8|35833.3|35783.3|35886.1|35836.1|35833.3|35783.3|328
1708500000000|2024-02-21 07:20:00|35833.4|35783.4|35841.2|35791.2|35851.2|35801.2|35833.3|35783.3|389
1708500300000|2024-02-21 07:25:00|35840.2|35790.2|35849.7|35799.7|35854|35805.3|35824.7|35784.4|386
1708500600000|2024-02-21 07:30:00|35849.6|35799.6|35843.4|35823.4|35857|35824.7|35839|35798.8|358
1708500900000|2024-02-21 07:35:00|35843.3|35823.3|35841.1|35821.1|35862|35828.4|35840.8|35807.2|316
1708501200000|2024-02-21 07:40:00|35841|35821|35860.4|35810.4|35863.7|35826|35841|35805.5|327
1708501500000|2024-02-21 07:45:00|35860.7|35810.7|35834|35814|35861.4|35816.1|35830.2|35798|378
1708501800000|2024-02-21 07:50:00|35833.9|35813.9|35851.5|35831.5|35853.5|35833.5|35833.9|35813.9|289
1708502100000|2024-02-21 07:55:00|35851.8|35831.8|35855.2|35835.2|35862.2|35842.2|35845.8|35825.8|425
1708502400000|2024-02-21 08:00:00|35856.2|35836.2|35875.5|35855.5|35875.5|35855.5|35856.2|35836.2|422
1708502700000|2024-02-21 08:05:00|35877.1|35857.1|35874.7|35854.7|35880.7|35860.7|35859.3|35839.3|486
1708503000000|2024-02-21 08:10:00|35874.1|35854.1|35871.9|35851.9|35886.1|35866.1|35864.8|35844.8|402
1708503300000|2024-02-21 08:15:00|35871.4|35851.4|35866.4|35846.4|35872.4|35852.4|35860|35840|366
1708503600000|2024-02-21 08:20:00|35867|35847|35876.4|35856.4|35881.4|35861.4|35864.8|35844.8|317
1708503900000|2024-02-21 08:25:00|35876.5|35856.5|35892.6|35872.6|35894.7|35874.7|35876.5|35856.5|320
1708504200000|2024-02-21 08:30:00|35892.2|35872.2|35901.2|35881.2|35903.7|35883.7|35887.4|35867.4|332
1708504500000|2024-02-21 08:35:00|35901.7|35881.7|35911.4|35891.4|35916.2|35896.2|35899.3|35879.3|400
1708504800000|2024-02-21 08:40:00|35911.6|35891.6|35907.3|35887.3|35914.7|35894.7|35906.7|35886.7|396
1708505100000|2024-02-21 08:45:00|35907.9|35887.9|35900.4|35880.4|35912|35892|35889.3|35869.3|389
1708505400000|2024-02-21 08:50:00|35900.6|35880.6|35909|35889|35911.7|35891.7|35900.5|35880.5|336
1708505700000|2024-02-21 08:55:00|35909.1|35889.1|35937.5|35917.5|35945|35925|35909.1|35889.1|515
1708506000000|2024-02-21 09:00:00|35937.4|35917.4|35973.7|35953.7|35987.1|35967.1|35937.4|35917.4|476
1708506300000|2024-02-21 09:05:00|35973.4|35953.4|35985.5|35965.5|35990|35970|35971.1|35951.1|570
1708506600000|2024-02-21 09:10:00|35985.6|35965.6|35979.4|35959.4|35994.5|35974.5|35979.3|35959.3|424
1708506900000|2024-02-21 09:15:00|35979.3|35959.3|35961.1|35941.1|35979.4|35959.4|35961|35941|362
1708507200000|2024-02-21 09:20:00|35961.2|35941.2|35953.1|35933.1|35961.2|35941.2|35952.4|35932.4|373
1708507500000|2024-02-21 09:25:00|35953.3|35933.3|35957.7|35937.7|35963.6|35943.6|35951.5|35931.5|311
1708507800000|2024-02-21 09:30:00|35957.8|35937.8|35947.6|35927.6|35961.4|35941.4|35947.5|35927.5|391
1708508100000|2024-02-21 09:35:00|35948|35928|35950.7|35930.7|35955.8|35935.8|35947.9|35927.9|347
1708508400000|2024-02-21 09:40:00|35950.8|35930.8|35942.6|35922.6|35950.8|35930.8|35938|35918|319
1708508700000|2024-02-21 09:45:00|35942.9|35922.9|35942.5|35922.5|35951.7|35931.7|35940|35920|308
1708509000000|2024-02-21 09:50:00|35942.4|35922.4|35941.8|35921.8|35951.5|35931.5|35941.7|35921.7|245
1708509300000|2024-02-21 09:55:00|35942.3|35922.3|35933.6|35913.6|35942.9|35922.9|35931.1|35911.1|376
1708509600000|2024-02-21 10:00:00|35933.7|35913.7|35922.8|35902.8|35937.5|35917.5|35919.2|35899.2|342
1708509900000|2024-02-21 10:05:00|35922.7|35902.7|35938.7|35918.7|35940.7|35920.7|35922|35902|326
1708510200000|2024-02-21 10:10:00|35938.8|35918.8|35937.6|35917.6|35944.5|35924.5|35927.1|35907.1|376
1708510500000|2024-02-21 10:15:00|35938.7|35918.7|35942.5|35922.5|35944.6|35924.6|35931.8|35911.8|340
1708510800000|2024-02-21 10:20:00|35942.8|35922.8|35961.1|35941.1|35963.5|35943.5|35941.4|35921.4|540
1708511100000|2024-02-21 10:25:00|35961.5|35941.5|35946|35926|35961.5|35941.5|35945.6|35925.6|369
1708511400000|2024-02-21 10:30:00|35947.2|35927.2|35926.1|35906.1|35948.1|35928.1|35924.2|35904.2|342
1708511700000|2024-02-21 10:35:00|35925.8|35905.8|35934|35914|35938.9|35918.9|35925.6|35905.6|333
1708512000000|2024-02-21 10:40:00|35934.1|35914.1|35929.6|35909.6|35941.7|35921.7|35927.8|35907.8|359
1708512300000|2024-02-21 10:45:00|35929.2|35909.2|35928.3|35908.3|35932.7|35912.7|35922.8|35902.8|254
1708512600000|2024-02-21 10:50:00|35931|35911|35926.1|35906.1|35931.2|35911.2|35917.2|35897.2|309
1708512900000|2024-02-21 10:55:00|35926.2|35906.2|35928.3|35908.3|35929.7|35909.7|35920.2|35900.2|264
1708513200000|2024-02-21 11:00:00|35928|35908|35925.5|35905.5|35934.6|35914.6|35923.2|35903.2|230
1708513500000|2024-02-21 11:05:00|35925.4|35905.4|35926.2|35906.2|35926.6|35906.6|35915.6|35895.6|281
1708513800000|2024-02-21 11:10:00|35926.3|35906.3|35935.4|35915.4|35936.8|35916.8|35921.7|35901.7|264
1708514100000|2024-02-21 11:15:00|35935.2|35915.2|35932.6|35912.6|35936.4|35916.4|35930.9|35910.9|277
1708514400000|2024-02-21 11:20:00|35932.8|35912.8|35934.8|35914.8|35936.2|35916.2|35931.1|35911.1|238
1708514700000|2024-02-21 11:25:00|35935.1|35915.1|35935.8|35915.8|35942.6|35922.6|35931.9|35911.9|334
1708515000000|2024-02-21 11:30:00|35935|35915|35936.1|35916.1|35937.3|35917.3|35932.5|35912.5|209
1708515300000|2024-02-21 11:35:00|35936|35916|35934.6|35914.6|35939|35919|35931.3|35911.3|240
1708515600000|2024-02-21 11:40:00|35933.9|35913.9|35952.3|35932.3|35954|35934|35933.9|35913.9|236
1708515900000|2024-02-21 11:45:00|35952.4|35932.4|35946.5|35926.5|35952.4|35932.4|35940.6|35920.6|174
1708516200000|2024-02-21 11:50:00|35946.7|35926.7|35940.4|35920.4|35949.1|35929.1|35939.6|35919.6|281
1708516500000|2024-02-21 11:55:00|35940.5|35920.5|35924.2|35904.2|35940.5|35920.5|35924.2|35904.2|197
1708516800000|2024-02-21 12:00:00|35924.1|35904.1|35939.9|35919.9|35940|35920|35919.6|35899.6|263
1708517100000|2024-02-21 12:05:00|35940.2|35920.2|35942.1|35922.1|35953.5|35933.5|35938.6|35918.6|342
1708517400000|2024-02-21 12:10:00|35941.8|35921.8|35919.7|35899.7|35941.8|35921.8|35919.5|35899.5|274
1708517700000|2024-02-21 12:15:00|35919.5|35899.5|35931.7|35911.7|35933.2|35913.2|35915.9|35895.9|342
1708518000000|2024-02-21 12:20:00|35931.3|35911.3|35925.4|35905.4|35931.3|35911.3|35924.4|35904.4|301
1708518300000|2024-02-21 12:25:00|35925.7|35905.7|35941.8|35921.8|35942.1|35922.1|35922.2|35902.2|282
1708518600000|2024-02-21 12:30:00|35941.7|35921.7|35948.4|35928.4|35953.6|35933.6|35936.9|35916.9|322
1708518900000|2024-02-21 12:35:00|35948.5|35928.5|35955.4|35935.4|35959|35939|35942.5|35922.5|279
1708519200000|2024-02-21 12:40:00|35955.3|35935.3|35952.5|35932.5|35958.7|35938.7|35948.4|35928.4|289
1708519500000|2024-02-21 12:45:00|35952.8|35932.8|35941|35921|35956.3|35936.3|35940.8|35920.8|322
1708519800000|2024-02-21 12:50:00|35940.9|35920.9|35943.1|35923.1|35946.2|35926.2|35937.9|35917.9|233
1708520100000|2024-02-21 12:55:00|35943|35923|35925.9|35905.9|35943.6|35923.6|35925.7|35905.7|443
1708520400000|2024-02-21 13:00:00|35925.8|35905.8|35911.7|35891.7|35925.8|35905.8|35907.8|35887.8|444
1708520700000|2024-02-21 13:05:00|35911.6|35891.6|35901.7|35881.7|35912.5|35892.5|35897.3|35877.3|423
1708521000000|2024-02-21 13:10:00|35901.8|35881.8|35895.8|35875.8|35903.2|35883.2|35891.9|35871.9|555
1708521300000|2024-02-21 13:15:00|35895.7|35875.7|35899.5|35879.5|35899.5|35879.5|35891.1|35871.1|438
1708521600000|2024-02-21 13:20:00|35899.3|35879.3|35907|35887|35907.4|35887.4|35895.7|35875.7|526
1708521900000|2024-02-21 13:25:00|35907.4|35887.4|35913.2|35893.2|35914.7|35894.7|35907.3|35887.3|557
1708522200000|2024-02-21 13:30:00|35913.1|35893.1|35902|35882|35914.4|35894.4|35900.7|35880.7|465
1708522500000|2024-02-21 13:35:00|35901.9|35881.9|35907.2|35887.2|35911.5|35891.5|35897|35877|514
1708522800000|2024-02-21 13:40:00|35907.3|35887.3|35892.1|35872.1|35908.2|35888.2|35871.1|35851.1|518
1708523100000|2024-02-21 13:45:00|35892.3|35872.3|35895|35875|35909.9|35889.9|35891.3|35871.3|408
1708523400000|2024-02-21 13:50:00|35894.9|35874.9|35894.4|35874.4|35907.4|35887.4|35892.5|35872.5|367
1708523700000|2024-02-21 13:55:00|35894.5|35874.5|35902.6|35882.6|35907.5|35887.5|35894.5|35874.5|400
1708524000000|2024-02-21 14:00:00|35902.7|35882.7|35894.5|35874.5|35904.6|35884.6|35894.3|35874.3|375
1708524300000|2024-02-21 14:05:00|35894.3|35874.3|35886.7|35866.7|35900.5|35880.5|35881.1|35861.1|417
1708524600000|2024-02-21 14:10:00|35886.5|35866.5|35885.8|35865.8|35886.5|35866.5|35874.2|35854.2|428
1708524900000|2024-02-21 14:15:00|35885.7|35865.7|35885.8|35835.8|35886.3|35866|35867.5|35831|399
1708525200000|2024-02-21 14:20:00|35885.7|35835.7|35867.6|35847.6|35888.4|35849.1|35864.8|35828.8|434
1708525500000|2024-02-21 14:25:00|35867.9|35847.9|35862.8|35842.8|35871.2|35851.2|35858.6|35838.6|503
1708525800000|2024-02-21 14:30:00|35863.1|35843.1|35894|35874|35894.3|35874.3|35862.4|35842.4|561
1708526100000|2024-02-21 14:35:00|35893.9|35873.9|35878.2|35858.2|35896|35876|35873.7|35853.7|469
1708526400000|2024-02-21 14:40:00|35878.3|35858.3|35874.8|35854.8|35878.7|35858.7|35874.3|35854.3|463
1708526700000|2024-02-21 14:45:00|35874.7|35854.7|35860.9|35840.9|35876.1|35856.1|35855.9|35835.9|439
1708527000000|2024-02-21 14:50:00|35860.8|35840.8|35851.3|35831.3|35867.6|35847.6|35851.3|35831.3|460
1708527300000|2024-02-21 14:55:00|35851.2|35831.2|35872.9|35822.9|35872.9|35844|35847|35822.9|442
1708527600000|2024-02-21 15:00:00|35873.7|35823.7|35857.9|35837.9|35892|35857.2|35856.1|35822.7|562
1708527900000|2024-02-21 15:05:00|35858|35838|35851.8|35831.8|35866.5|35846.5|35850.3|35830.3|503
1708528200000|2024-02-21 15:10:00|35851.2|35831.2|35850.9|35830.9|35854.8|35834.8|35841.6|35821.6|498
1708528500000|2024-02-21 15:15:00|35851.1|35831.1|35824.1|35804.1|35851.5|35831.5|35817.5|35797.5|462
1708528800000|2024-02-21 15:20:00|35824.4|35804.4|35832.6|35812.6|35841.4|35821.4|35824.1|35804.1|511
1708529100000|2024-02-21 15:25:00|35832.7|35812.7|35816.6|35796.6|35840.1|35820.1|35808.8|35788.8|519
1708529400000|2024-02-21 15:30:00|35817|35797|35819.6|35799.6|35826|35806|35814.3|35794.3|464
1708529700000|2024-02-21 15:35:00|35819.5|35799.5|35808.1|35788.1|35824|35804|35805.4|35785.4|471
1708530000000|2024-02-21 15:40:00|35808.5|35788.5|35832.5|35812.5|35837.4|35817.4|35808.4|35788.4|439
1708530300000|2024-02-21 15:45:00|35832.1|35812.1|35844.2|35824.2|35852.9|35832.9|35830.9|35810.9|458
1708530600000|2024-02-21 15:50:00|35844.1|35824.1|35852.2|35832.2|35852.7|35832.7|35842.3|35822.3|427
1708530900000|2024-02-21 15:55:00|35852.3|35832.3|35857.4|35837.4|35860.7|35840.7|35852.3|35832.3|571
1708531200000|2024-02-21 16:00:00|35857.3|35837.3|35865.3|35845.3|35867.1|35847.1|35839.7|35819.7|595
1708531500000|2024-02-21 16:05:00|35865.5|35845.5|35834.2|35814.2|35866.6|35846.6|35834.2|35814.2|483
1708531800000|2024-02-21 16:10:00|35834.3|35814.3|35824.2|35804.2|35837.6|35817.6|35824.1|35804.1|388
1708532100000|2024-02-21 16:15:00|35823.7|35803.7|35826|35806|35840.2|35820.2|35823.6|35803.6|381
1708532400000|2024-02-21 16:20:00|35825.9|35805.9|35821.9|35801.9|35829|35809|35814.9|35794.9|380
1708532700000|2024-02-21 16:25:00|35821.7|35801.7|35820.8|35800.8|35829.4|35809.4|35814.9|35794.9|490
1708533000000|2024-02-21 16:30:00|35820.3|35800.3|35818|35798|35841.1|35806.5|35815.6|35785|572
1708533300000|2024-02-21 16:35:00|35817.7|35797.7|35838.2|35788.2|35845.5|35798.5|35816.6|35781.6|418
1708533600000|2024-02-21 16:40:00|35838.3|35788.3|35832.8|35782.8|35839.8|35789.8|35829.8|35779.8|332
1708533900000|2024-02-21 16:45:00|35833.3|35783.3|35831.5|35781.5|35838.8|35788.8|35827|35777|383
1708534200000|2024-02-21 16:50:00|35831.4|35781.4|35821.3|35801.3|35832.5|35801.6|35813.5|35780.1|359
1708534500000|2024-02-21 16:55:00|35821.2|35801.2|35811.8|35791.8|35822.3|35802.3|35811.6|35791.6|422
1708534800000|2024-02-21 17:00:00|35812.4|35792.4|35841.5|35791.5|35841.8|35793.7|35811.1|35778|353
1708535100000|2024-02-21 17:05:00|35841.3|35791.3|35846.5|35796.5|35849.7|35799.7|35840.8|35790.8|390
1708535400000|2024-02-21 17:10:00|35846.6|35796.6|35842.4|35792.4|35849.8|35799.8|35838.8|35788.8|467
1708535700000|2024-02-21 17:15:00|35840.4|35790.4|35842.7|35792.7|35847.5|35797.5|35835.8|35785.8|419
1708536000000|2024-02-21 17:20:00|35842.8|35792.8|35851.5|35801.5|35854.3|35804.3|35841.4|35791.4|435
1708536300000|2024-02-21 17:25:00|35851.6|35801.6|35852.2|35802.2|35857.3|35807.3|35851.5|35801.5|435
1708536600000|2024-02-21 17:30:00|35852.1|35802.1|35857|35807|35857|35807|35850.6|35800.6|397
1708536900000|2024-02-21 17:35:00|35856.7|35806.7|35855.4|35805.4|35858.1|35808.1|35852.3|35802.3|381
1708537200000|2024-02-21 17:40:00|35855.7|35805.7|35857.1|35807.1|35858.5|35808.5|35854.8|35804.8|326
1708537500000|2024-02-21 17:45:00|35857.2|35807.2|35857.2|35807.2|35858.2|35808.2|35850.9|35800.9|325
1708537800000|2024-02-21 17:50:00|35857.5|35807.5|35852.8|35802.8|35857.5|35807.5|35851.4|35801.4|340
1708538100000|2024-02-21 17:55:00|35852.9|35802.9|35859|35809|35861.7|35811.7|35852.1|35802.1|401
1708538400000|2024-02-21 18:00:00|35858.9|35808.9|35869.5|35819.5|35883.3|35833.3|35858.3|35808.3|591
1708538700000|2024-02-21 18:05:00|35870.6|35820.6|35876.1|35826.1|35882.5|35832.5|35870.6|35820.6|499
1708539000000|2024-02-21 18:10:00|35876|35826|35856.4|35806.4|35876|35826|35852.4|35802.4|483
1708539300000|2024-02-21 18:15:00|35855.8|35805.8|35851.8|35801.8|35856.6|35806.6|35845.5|35795.5|592
1708539600000|2024-02-21 18:20:00|35851.9|35801.9|35847.4|35797.4|35859.7|35809.7|35843.2|35793.2|395
1708539900000|2024-02-21 18:25:00|35847.5|35797.5|35850.3|35800.3|35853.6|35803.6|35846.4|35796.4|443
1708540200000|2024-02-21 18:30:00|35850.2|35800.2|35845.5|35795.5|35850.5|35800.5|35843.6|35793.6|479
1708540500000|2024-02-21 18:35:00|35845.4|35795.4|35839.6|35789.6|35846.7|35796.7|35836.9|35786.9|352
1708540800000|2024-02-21 18:40:00|35839.5|35789.5|35839.7|35789.7|35842.4|35792.4|35837.1|35787.1|387
1708541100000|2024-02-21 18:45:00|35839.8|35789.8|35842.3|35792.3|35845|35795|35836.1|35786.1|365
1708541400000|2024-02-21 18:50:00|35842.2|35792.2|35846.6|35796.6|35848.9|35798.9|35839.3|35789.3|448
1708541700000|2024-02-21 18:55:00|35847|35797|35845.6|35782.7|35850|35800|35833.9|35782.7|486
1708542000000|2024-02-21 19:00:00|35849.9|35780.2|35811.4|35761.4|35866.7|35812.7|35800.1|35750.1|889
1708542300000|2024-02-21 19:05:00|35811.3|35761.3|35819|35769|35830.7|35780.7|35811.1|35761.1|750
1708542600000|2024-02-21 19:10:00|35821|35771|35815.9|35765.9|35822.5|35772.5|35806.9|35756.9|655
1708542900000|2024-02-21 19:15:00|35816.3|35766.3|35822.9|35772.9|35825.4|35775.4|35812.8|35762.8|636
1708543200000|2024-02-21 19:20:00|35822.6|35772.6|35823.9|35773.9|35829.3|35779.3|35819|35769|730
1708543500000|2024-02-21 19:25:00|35824.1|35774.1|35819.1|35769.1|35831.8|35781.8|35813.2|35763.2|666
1708543800000|2024-02-21 19:30:00|35819.2|35769.2|35817.1|35767.1|35824.7|35774.7|35814.6|35764.6|560
1708544100000|2024-02-21 19:35:00|35817.2|35767.2|35835.3|35785.3|35835.7|35785.7|35814.2|35764.2|726
1708544400000|2024-02-21 19:40:00|35835.2|35785.2|35840.3|35790.3|35840.4|35790.4|35826.9|35776.9|749
1708544700000|2024-02-21 19:45:00|35840.2|35790.2|35838.3|35788.3|35841.9|35791.9|35830.8|35780.8|581
1708545000000|2024-02-21 19:50:00|35838.2|35788.2|35828.8|35778.8|35838.3|35788.3|35828.3|35778.3|412
1708545300000|2024-02-21 19:55:00|35829|35779|35827.4|35777.4|35830.6|35780.6|35823.1|35773.1|558
1708545600000|2024-02-21 20:00:00|35828.7|35778.7|35832.9|35782.9|35836.6|35786.6|35825.2|35775.2|503
1708545900000|2024-02-21 20:05:00|35831.4|35781.4|35823.9|35773.9|35837.7|35787.7|35820.1|35770.1|578
1708546200000|2024-02-21 20:10:00|35823.7|35773.7|35825.9|35775.9|35829.2|35779.2|35821.7|35771.7|496
1708546500000|2024-02-21 20:15:00|35825.8|35775.8|35839|35789|35839.1|35789.1|35824.7|35774.7|475
1708546800000|2024-02-21 20:20:00|35838.7|35788.7|35839.7|35789.7|35843.3|35793.3|35835.3|35785.3|598
1708547100000|2024-02-21 20:25:00|35839.5|35789.5|35830.9|35780.9|35839.9|35789.9|35830.6|35780.6|630
1708547400000|2024-02-21 20:30:00|35830.7|35780.7|35821.1|35771.1|35830.7|35780.7|35812.2|35762.2|495
1708547700000|2024-02-21 20:35:00|35821.2|35771.2|35820.1|35770.1|35822.6|35772.6|35816.8|35766.8|496
1708548000000|2024-02-21 20:40:00|35820.2|35770.2|35821|35771|35823.1|35773.1|35818.7|35768.7|406
1708548300000|2024-02-21 20:45:00|35820.8|35770.8|35824.8|35774.8|35825.8|35775.8|35819|35769|442
1708548600000|2024-02-21 20:50:00|35825|35775|35815.9|35765.9|35825.6|35775.6|35815.4|35765.4|498
1708548900000|2024-02-21 20:55:00|35815.7|35765.7|35820.5|35770.5|35825.3|35775.3|35812.7|35762.7|378
1708549200000|2024-02-21 21:00:00|35820.2|35770.2|35823.2|35773.2|35824.4|35774.4|35816.6|35766.6|675
1708549500000|2024-02-21 21:05:00|35823.1|35773.1|35828.8|35778.8|35830.2|35780.2|35822.8|35772.8|218
1708549800000|2024-02-21 21:10:00|35829|35779|35831|35781|35833.5|35783.5|35828.9|35778.9|118
1708550100000|2024-02-21 21:15:00|35830.6|35780.6|35828.5|35778.5|35831.4|35781.4|35825.4|35775.4|180
1708550400000|2024-02-21 21:20:00|35828.3|35778.3|35822.1|35772.1|35829.4|35779.4|35821.8|35771.8|375
1708550700000|2024-02-21 21:25:00|35821.8|35771.8|35818.7|35768.7|35824.4|35774.4|35818.3|35768.3|212
1708551000000|2024-02-21 21:30:00|35818.8|35768.8|35814.4|35764.4|35818.8|35768.8|35805.5|35755.5|187
1708551300000|2024-02-21 21:35:00|35813.5|35763.5|35810.6|35760.6|35814.9|35764.9|35808.1|35758.1|213
1708551600000|2024-02-21 21:40:00|35810.8|35760.8|35817.7|35767.7|35818.1|35768.1|35810|35760|198
1708551900000|2024-02-21 21:45:00|35817.6|35767.6|35821.5|35771.5|35821.7|35771.7|35816.7|35766.7|181
1708552200000|2024-02-21 21:50:00|35821.4|35771.4|35825.2|35773.7|35827.9|35776.8|35820.4|35769.6|302
1708552500000|2024-02-21 21:55:00|35825.7|35773.4|35832|35754.7|35832|35776.1|35817.8|35751.2|329
1708552800000|2024-02-21 22:00:00|35853.6|35755.7|35849.7|35734.1|35862.9|35756.4|35844.2|35733.7|71
1708553100000|2024-02-21 22:05:00|35849.6|35734.4|35850.4|35736.3|35854.1|35736.7|35848.8|35734|61
1708553400000|2024-02-21 22:10:00|35850|35736.1|35850.7|35736.8|35868.1|35753.7|35849.9|35735.3|228
1708553700000|2024-02-21 22:15:00|35850.2|35737.6|35859.7|35739.7|35908.7|35788.7|35842.3|35735.8|400
1708554000000|2024-02-21 22:20:00|35859.5|35739.5|35842.8|35749|35862.9|35753.9|35842.7|35739.4|185
1708554300000|2024-02-21 22:25:00|35842.7|35748.8|35842.4|35746.7|35842.8|35749|35841.5|35746.4|108
1708554600000|2024-02-21 22:30:00|35842.6|35746.8|35839.7|35746.2|35842.7|35749.2|35839.2|35745.6|109
1708554900000|2024-02-21 22:35:00|35839.8|35746.3|35832.4|35755.7|35840.2|35756|35830.1|35746.2|154
1708555200000|2024-02-21 22:40:00|35832.5|35754.9|35834.1|35757.6|35842.3|35757.9|35832.5|35750|185
1708555500000|2024-02-21 22:45:00|35834.3|35757.5|35840.8|35752.3|35841.2|35758|35834.2|35751.2|138
1708555800000|2024-02-21 22:50:00|35839.3|35752.4|35830.1|35761.2|35841.2|35762.5|35828.7|35750.3|129
1708556100000|2024-02-21 22:55:00|35830.2|35760.9|35829.9|35757.9|35830.9|35765.7|35822.5|35756.8|132
1708556400000|2024-02-21 23:00:00|35830.1|35757.3|35813.8|35763.8|35830.1|35765.4|35811.3|35752.7|280
1708556700000|2024-02-21 23:05:00|35812.5|35762.5|35812|35758.8|35819|35765.4|35808.1|35755.8|142
1708557000000|2024-02-21 23:10:00|35814.6|35758.9|35815.6|35765.6|35817.6|35766.8|35813.3|35758.9|130
1708557300000|2024-02-21 23:15:00|35815.7|35765.7|35814|35764|35817.3|35765.9|35811|35758.9|134
1708557600000|2024-02-21 23:20:00|35814.4|35764.4|35815.2|35765.2|35815.7|35765.7|35812.2|35760.1|146
1708557900000|2024-02-21 23:25:00|35815.3|35765.3|35815.5|35765.5|35816.8|35766.8|35814.2|35763|127
1708558200000|2024-02-21 23:30:00|35815.4|35765.4|35816.1|35764.8|35817.7|35766.1|35814.5|35763.1|111
1708558500000|2024-02-21 23:35:00|35815.9|35764.9|35819.3|35768.3|35819.9|35769.8|35815.9|35764.8|148
1708558800000|2024-02-21 23:40:00|35819.2|35767.3|35817.8|35765.7|35822.2|35769.8|35817|35764.9|146
1708559100000|2024-02-21 23:45:00|35818.7|35768.1|35821.1|35771.1|35821.1|35771.1|35815.8|35764.9|158
1708559400000|2024-02-21 23:50:00|35821|35771|35819.4|35769.3|35824.2|35771.5|35819.3|35767.5|146
1708559700000|2024-02-21 23:55:00|35819.3|35769.7|35817.8|35767.8|35865.5|35782.5|35816.7|35761.3|340
1708560000000|2024-02-22 00:00:00|35817.9|35767.9|35815.8|35765.8|35818.3|35768|35810.9|35759.7|248
1708560300000|2024-02-22 00:05:00|35815.7|35765.7|35810|35757.4|35824.3|35767.4|35792.4|35697.2|280
1708560600000|2024-02-22 00:10:00|35809.7|35757.3|35804.3|35749.6|35816.7|35759.9|35804.3|35748.6|191
1708560900000|2024-02-22 00:15:00|35804.1|35749.8|35798.2|35744.8|35809|35755.1|35798|35743.9|383
1708561200000|2024-02-22 00:20:00|35798.6|35744.6|35800.5|35750.5|35801.7|35751.7|35792.6|35739.8|231
1708561500000|2024-02-22 00:25:00|35800.6|35750.6|35795.6|35745.6|35800.7|35750.7|35793.1|35742.9|179
1708561800000|2024-02-22 00:30:00|35795.7|35745.7|35788.9|35738.9|35795.9|35745.7|35787.7|35736.8|221
1708562100000|2024-02-22 00:35:00|35788.8|35738.8|35783.1|35733.1|35791.8|35739.9|35782.8|35732.8|238
1708562400000|2024-02-22 00:40:00|35783.2|35733.2|35783.4|35733.4|35786.4|35736.4|35780.5|35730.5|227
1708562700000|2024-02-22 00:45:00|35783.5|35733.5|35782.2|35732.2|35784.2|35734.2|35778|35728|227
1708563000000|2024-02-22 00:50:00|35782.1|35732.1|35776.5|35726.5|35782.3|35732.3|35773.6|35723.6|371
1708563300000|2024-02-22 00:55:00|35776.6|35726.6|35782|35732|35784.3|35734.3|35775.2|35725.2|297
1708563600000|2024-02-22 01:00:00|35781.8|35731.8|35783.3|35733.3|35784.9|35734.9|35778|35728|508
1708563900000|2024-02-22 01:05:00|35783.5|35733.5|35787|35737|35789.6|35739.6|35783.2|35733.2|208
1708564200000|2024-02-22 01:10:00|35788.3|35738.3|35786.7|35736.7|35789|35739|35786.3|35736.3|178
1708564500000|2024-02-22 01:15:00|35786.6|35736.6|35784.4|35734.4|35787.8|35737.8|35783.4|35733.4|223
1708564800000|2024-02-22 01:20:00|35783.7|35733.7|35789.4|35739.4|35791|35741|35783.2|35733.2|234
1708565100000|2024-02-22 01:25:00|35789.3|35739.3|35786.4|35736.4|35789.7|35739.7|35786.1|35736.1|192
1708565400000|2024-02-22 01:30:00|35786.2|35736.2|35780.6|35730.6|35786.2|35736.2|35779.9|35729.9|234
1708565700000|2024-02-22 01:35:00|35780.8|35730.8|35788.6|35738.6|35790.3|35740.3|35780.6|35730.6|260
1708566000000|2024-02-22 01:40:00|35788.5|35738.5|35791.6|35741.6|35792.8|35742.8|35788.3|35738.3|333
1708566300000|2024-02-22 01:45:00|35791.5|35741.5|35787.9|35737.9|35792.4|35742.4|35786.5|35736.5|452
1708566600000|2024-02-22 01:50:00|35787.8|35737.8|35791.5|35741.5|35793.3|35743.3|35787.5|35737.5|525
1708566900000|2024-02-22 01:55:00|35791.7|35741.7|35794.9|35744.9|35795.9|35745.9|35788.9|35738.9|478
1708567200000|2024-02-22 02:00:00|35796.2|35746.2|35793.9|35743.9|35800.7|35750.7|35793.5|35743.5|518
1708567500000|2024-02-22 02:05:00|35793.8|35743.8|35804|35754|35806.4|35756.4|35793.6|35743.6|588
1708567800000|2024-02-22 02:10:00|35803.9|35753.9|35818.6|35768.6|35818.6|35768.6|35803.9|35753.9|540
1708568100000|2024-02-22 02:15:00|35818.5|35768.5|35813.3|35763.3|35819.6|35769.6|35811.5|35761.5|602
1708568400000|2024-02-22 02:20:00|35813.4|35763.4|35813.2|35763.2|35815.2|35765.2|35811.3|35761.3|494
1708568700000|2024-02-22 02:25:00|35813.1|35763.1|35810|35760|35814.3|35764.3|35808.4|35758.4|576
1708569000000|2024-02-22 02:30:00|35810.9|35760.9|35810.3|35760.3|35817.5|35767.5|35808.2|35758.2|563
1708569300000|2024-02-22 02:35:00|35810.6|35760.6|35808.7|35758.7|35812.2|35762.2|35805.9|35755.9|446
1708569600000|2024-02-22 02:40:00|35808.9|35758.9|35803.7|35753.7|35809.8|35759.8|35803.3|35753.3|423
1708569900000|2024-02-22 02:45:00|35804.2|35754.2|35801|35751|35804.8|35754.8|35797.1|35747.1|478
1708570200000|2024-02-22 02:50:00|35802|35752|35797.5|35747.5|35804|35754|35795.4|35745.4|396
1708570500000|2024-02-22 02:55:00|35797.4|35747.4|35797.4|35747.4|35799|35749|35796.9|35746.9|252
1708570800000|2024-02-22 03:00:00|35797.6|35747.6|35796.2|35746.2|35798.5|35748.5|35795.6|35745.6|336
1708571100000|2024-02-22 03:05:00|35796.3|35746.3|35796.6|35746.6|35800|35750|35793.1|35743.1|388
1708571400000|2024-02-22 03:10:00|35796.7|35746.7|35796.9|35746.9|35799.5|35749.5|35795.4|35745.4|311
1708571700000|2024-02-22 03:15:00|35797|35747|35797|35747|35801|35751|35794.5|35744.5|423
1708572000000|2024-02-22 03:20:00|35796.9|35746.9|35801.5|35751.5|35805.9|35755.9|35796.9|35746.9|531
1708572300000|2024-02-22 03:25:00|35801.4|35751.4|35800.7|35750.7|35802.7|35752.7|35799.1|35749.1|430
1708572600000|2024-02-22 03:30:00|35800.8|35750.8|35800.7|35750.7|35803.5|35753.5|35799.4|35749.4|416
1708572900000|2024-02-22 03:35:00|35800.6|35750.6|35804.3|35754.3|35805.9|35755.9|35800.6|35750.6|455
1708573200000|2024-02-22 03:40:00|35804.6|35754.6|35806.8|35756.8|35807.5|35757.5|35801.9|35751.9|473
1708573500000|2024-02-22 03:45:00|35807.4|35757.4|35804.4|35754.4|35807.8|35757.8|35801.1|35751.1|497
1708573800000|2024-02-22 03:50:00|35804.2|35754.2|35802|35752|35804.9|35754.9|35800.2|35750.2|410
1708574100000|2024-02-22 03:55:00|35802.4|35752.4|35797.5|35747.5|35802.5|35752.5|35797.5|35747.5|304
1708574400000|2024-02-22 04:00:00|35797.6|35747.6|35792.6|35742.6|35799.5|35749.5|35792.4|35742.4|324
1708574700000|2024-02-22 04:05:00|35793|35743|35797.8|35747.8|35802.4|35752.4|35792.6|35742.6|497
1708575000000|2024-02-22 04:10:00|35797|35747|35793.7|35743.7|35798.8|35748.8|35792.1|35742.1|420
1708575300000|2024-02-22 04:15:00|35793.1|35743.1|35794.8|35744.8|35796.5|35746.5|35793|35743|404
1708575600000|2024-02-22 04:20:00|35793.6|35743.6|35793.5|35743.5|35796.3|35746.3|35791.9|35741.9|381
1708575900000|2024-02-22 04:25:00|35793.4|35743.4|35788.8|35738.8|35796|35746|35785.9|35735.9|548
1708576200000|2024-02-22 04:30:00|35788.7|35738.7|35788.9|35738.9|35790.4|35740.4|35786.4|35736.4|493
1708576500000|2024-02-22 04:35:00|35789.1|35739.1|35791.6|35741.6|35792.8|35742.8|35786.9|35736.9|367
1708576800000|2024-02-22 04:40:00|35791.7|35741.7|35784.9|35734.9|35791.8|35741.8|35784.8|35734.8|438
1708577100000|2024-02-22 04:45:00|35784.8|35734.8|35787.5|35737.5|35789.8|35739.8|35783.3|35733.3|445
1708577400000|2024-02-22 04:50:00|35787|35737|35786.7|35736.7|35789.2|35739.2|35784.7|35734.7|371
1708577700000|2024-02-22 04:55:00|35786.8|35736.8|35782.6|35732.6|35788.1|35738.1|35779.9|35729.9|274
1708578000000|2024-02-22 05:00:00|35783.2|35733.2|35784.4|35734.4|35785.9|35735.9|35780.5|35730.5|463
1708578300000|2024-02-22 05:05:00|35783.1|35733.1|35781.8|35731.8|35784.5|35734.5|35780.2|35730.2|439
1708578600000|2024-02-22 05:10:00|35781.9|35731.9|35776.1|35726.1|35782.9|35732.9|35775.6|35725.6|382
1708578900000|2024-02-22 05:15:00|35776.2|35726.2|35769.6|35719.6|35777.3|35727.3|35769|35719|496
1708579200000|2024-02-22 05:20:00|35769.5|35719.5|35772.1|35722.1|35773.4|35723.4|35768|35718|509
1708579500000|2024-02-22 05:25:00|35771.9|35721.9|35773.8|35723.8|35775.5|35725.5|35769.8|35719.8|218
1708579800000|2024-02-22 05:30:00|35773.7|35723.7|35776|35726|35776.2|35726.2|35772.3|35722.3|185
1708580100000|2024-02-22 05:35:00|35775.9|35725.9|35769.9|35719.9|35776.6|35726.6|35768.4|35718.4|206
1708580400000|2024-02-22 05:40:00|35770|35720|35765.3|35715.3|35772.2|35722.2|35763.5|35713.5|369
1708580700000|2024-02-22 05:45:00|35766.7|35716.7|35755|35705|35767.8|35717.8|35753.7|35703.7|623
1708581000000|2024-02-22 05:50:00|35755.5|35705.5|35771.3|35721.3|35773.2|35723.2|35755|35705|377
1708581300000|2024-02-22 05:55:00|35772.4|35722.4|35773.7|35723.7|35777.3|35727.3|35770.4|35720.4|449
1708581600000|2024-02-22 06:00:00|35773.6|35723.6|35776.4|35726.4|35778.4|35728.4|35767|35717|609
1708581900000|2024-02-22 06:05:00|35776|35726|35770.4|35720.4|35778.4|35728.4|35769|35719|419
1708582200000|2024-02-22 06:10:00|35770.1|35720.1|35765.7|35715.7|35773.1|35723.1|35761.5|35711.5|520
1708582500000|2024-02-22 06:15:00|35765.2|35715.2|35765.6|35715.6|35766.1|35716.1|35758.8|35708.8|405
1708582800000|2024-02-22 06:20:00|35766.4|35716.4|35764.5|35714.5|35769.4|35719.4|35762.3|35712.3|444
1708583100000|2024-02-22 06:25:00|35764.7|35714.7|35762.4|35712.4|35766.5|35716.5|35758.6|35708.6|468
1708583400000|2024-02-22 06:30:00|35762|35712|35757|35707|35763.8|35713.8|35755.9|35705.9|404
1708583700000|2024-02-22 06:35:00|35756.9|35706.9|35758|35708|35760.6|35710.6|35755.6|35705.6|317
1708584000000|2024-02-22 06:40:00|35758.1|35708.1|35757.3|35707.3|35761.7|35711.7|35751.7|35701.7|382
1708584300000|2024-02-22 06:45:00|35757.8|35707.8|35765.1|35715.1|35766.3|35716.3|35757.4|35707.4|269
1708584600000|2024-02-22 06:50:00|35764.9|35714.9|35757.6|35707.6|35764.9|35714.9|35756|35706|369
1708584900000|2024-02-22 06:55:00|35757.7|35707.7|35766.1|35716.1|35767.3|35717.3|35756.3|35706.3|471
1708585200000|2024-02-22 07:00:00|35765.7|35715.7|35732|35682|35770.4|35720.4|35730.7|35680.7|515
1708585500000|2024-02-22 07:05:00|35732.4|35682.4|35720.2|35670.2|35733.8|35683.8|35718.8|35668.8|507
1708585800000|2024-02-22 07:10:00|35720.3|35670.3|35685.8|35665.8|35721.2|35671.2|35682.3|35636.9|438
1708586100000|2024-02-22 07:15:00|35686.2|35666.2|35669.7|35649.7|35698.7|35666.7|35665.1|35639.3|533
1708586400000|2024-02-22 07:20:00|35669.6|35649.6|35674.8|35654.8|35681.4|35661.4|35667.7|35647.7|602
1708586700000|2024-02-22 07:25:00|35674.9|35654.9|35668.6|35648.6|35692.4|35657.6|35665.1|35637.6|450
1708587000000|2024-02-22 07:30:00|35668.8|35648.8|35678.8|35628.8|35684.7|35648.8|35664.1|35627|448
1708587300000|2024-02-22 07:35:00|35677.9|35627.9|35669.1|35619.1|35681.8|35631.8|35668.8|35618.8|403
1708587600000|2024-02-22 07:40:00|35668.8|35618.8|35652.3|35602.3|35670|35620|35651.8|35601.8|446
1708587900000|2024-02-22 07:45:00|35652.2|35602.2|35651.4|35601.4|35653.4|35618|35627.5|35597.5|349
1708588200000|2024-02-22 07:50:00|35651.3|35601.3|35656.2|35606.2|35659.7|35609.7|35648.5|35598.5|380
1708588500000|2024-02-22 07:55:00|35655.8|35605.8|35618.1|35598.1|35660.1|35610.1|35615.6|35582.6|471
1708588800000|2024-02-22 08:00:00|35618.3|35598.3|35601.5|35581.5|35619.2|35599.2|35600.7|35580.7|486
1708589100000|2024-02-22 08:05:00|35601.3|35581.3|35601.8|35581.8|35606.2|35586.2|35595.7|35575.7|473
1708589400000|2024-02-22 08:10:00|35602.4|35582.4|35630.9|35580.9|35631|35597|35602.1|35569.6|502
1708589700000|2024-02-22 08:15:00|35631|35581|35542.5|35522.5|35631|35581|35522.5|35493.9|888
1708590000000|2024-02-22 08:20:00|35542.3|35522.3|35522.9|35502.9|35542.3|35522.3|35519.2|35499.2|606
1708590300000|2024-02-22 08:25:00|35522.5|35502.5|35546.6|35492.3|35546.6|35509.4|35517.7|35484.2|551
1708590600000|2024-02-22 08:30:00|35545.8|35491.2|35603.9|35583.9|35666.3|35600|35545.8|35491.2|828
1708590900000|2024-02-22 08:35:00|35603.8|35583.8|35621|35571|35630.7|35586.1|35584|35562|610
1708591200000|2024-02-22 08:40:00|35620.9|35570.9|35620.9|35570.9|35623.5|35583.9|35589.2|35563.3|613
1708591500000|2024-02-22 08:45:00|35619.8|35569.8|35589.5|35569.5|35625.1|35597.3|35585.9|35561.1|562
1708591800000|2024-02-22 08:50:00|35589.1|35569.1|35584.8|35564.8|35589.1|35569.1|35571.6|35551.6|656
1708592100000|2024-02-22 08:55:00|35584.9|35564.9|35609.6|35559.6|35613.8|35577.4|35584.9|35558.8|489
1708592400000|2024-02-22 09:00:00|35609.9|35559.9|35637.7|35587.7|35638.8|35608.9|35603.5|35556.4|577
1708592700000|2024-02-22 09:05:00|35637.8|35587.8|35636.7|35586.7|35641.7|35591.7|35631.6|35581.6|505
1708593000000|2024-02-22 09:10:00|35636.6|35586.6|35652.7|35602.7|35656.5|35619.3|35635.1|35585.3|510
1708593300000|2024-02-22 09:15:00|35652.6|35602.6|35676.4|35656.4|35679.5|35656.4|35639.8|35602.6|592
1708593600000|2024-02-22 09:20:00|35677.1|35657.1|35683.5|35663.5|35683.8|35663.8|35672.7|35652.7|549
1708593900000|2024-02-22 09:25:00|35683.8|35663.8|35681.6|35661.6|35693.7|35673.7|35678.9|35658.9|492
1708594200000|2024-02-22 09:30:00|35681.5|35661.5|35705.2|35685.2|35711.7|35691.7|35671.7|35651.7|634
1708594500000|2024-02-22 09:35:00|35704.1|35684.1|35690.3|35670.3|35710.4|35690.4|35687.3|35667.3|564
1708594800000|2024-02-22 09:40:00|35690.2|35670.2|35694.6|35674.6|35703.9|35683.9|35689.9|35669.9|519
1708595100000|2024-02-22 09:45:00|35694.4|35674.4|35696.1|35676.1|35697.2|35677.2|35680.9|35660.9|486
1708595400000|2024-02-22 09:50:00|35696.2|35676.2|35697.5|35677.5|35700.2|35680.2|35693.4|35673.4|464
1708595700000|2024-02-22 09:55:00|35697.4|35677.4|35699|35649|35711.3|35678.7|35686|35649|469
1708596000000|2024-02-22 10:00:00|35697.9|35647.9|35698.6|35678.6|35708.8|35683.3|35688.8|35647.6|411
1708596300000|2024-02-22 10:05:00|35698.4|35678.4|35686.3|35666.3|35699.6|35679.6|35685.3|35665.3|452
1708596600000|2024-02-22 10:10:00|35685.9|35665.9|35669.8|35649.8|35705.6|35667.3|35668.1|35647.3|469
1708596900000|2024-02-22 10:15:00|35670|35650|35670.6|35650.6|35680.2|35660.2|35661.8|35641.8|431
1708597200000|2024-02-22 10:20:00|35670.7|35650.7|35672.9|35652.9|35674.3|35654.3|35659.9|35639.9|531
1708597500000|2024-02-22 10:25:00|35673|35653|35647.5|35627.5|35675.5|35655.5|35639.7|35619.7|474
1708597800000|2024-02-22 10:30:00|35647.8|35627.8|35650|35630|35656.1|35636.1|35643.1|35623.1|340
1708598100000|2024-02-22 10:35:00|35650.3|35630.3|35653.4|35633.4|35660|35640|35649.5|35629.5|374
1708598400000|2024-02-22 10:40:00|35653.1|35633.1|35651.3|35631.3|35663.1|35643.1|35650.1|35630.1|402
1708598700000|2024-02-22 10:45:00|35651.2|35631.2|35678.9|35658.9|35679.5|35659.5|35649.5|35629.5|342
1708599000000|2024-02-22 10:50:00|35678.6|35658.6|35661.5|35641.5|35681.8|35661.8|35660|35640|378
1708599300000|2024-02-22 10:55:00|35661|35641|35674.3|35654.3|35677.4|35657.4|35658|35638|460
1708599600000|2024-02-22 11:00:00|35674.8|35654.8|35692|35672|35694.4|35674.4|35672.9|35652.9|368
1708599900000|2024-02-22 11:05:00|35691.9|35671.9|35706.1|35686.1|35707.2|35687.2|35684.9|35664.9|362
1708600200000|2024-02-22 11:10:00|35707.4|35687.4|35706.4|35686.4|35715.1|35695.1|35702|35682|455
1708600500000|2024-02-22 11:15:00|35705.3|35685.3|35698.3|35678.3|35706.9|35686.9|35698.3|35678.3|400
1708600800000|2024-02-22 11:20:00|35698|35678|35683.6|35663.6|35702.5|35682.5|35673.4|35653.4|459
1708601100000|2024-02-22 11:25:00|35683.9|35663.9|35674.8|35654.8|35684.1|35664.1|35672.5|35652.5|465
1708601400000|2024-02-22 11:30:00|35675.2|35655.2|35669.9|35649.9|35675.2|35655.2|35666|35646|346
1708601700000|2024-02-22 11:35:00|35669.7|35649.7|35676.8|35656.8|35679.2|35659.2|35665.7|35645.7|279
1708602000000|2024-02-22 11:40:00|35677|35657|35662.9|35642.9|35681.1|35661.1|35660.5|35640.5|380
1708602300000|2024-02-22 11:45:00|35662.7|35642.7|35654.6|35634.6|35670.7|35650.7|35652.6|35632.6|421
1708602600000|2024-02-22 11:50:00|35654.7|35634.7|35647.8|35627.8|35659.1|35639.1|35647.8|35627.8|406
1708602900000|2024-02-22 11:55:00|35648|35628|35641.1|35621.1|35664.3|35629.8|35631.4|35611.4|444
1708603200000|2024-02-22 12:00:00|35641.2|35621.2|35644.4|35624.4|35650.7|35630.7|35638.2|35618.2|442
1708603500000|2024-02-22 12:05:00|35644.6|35624.6|35651.7|35631.7|35655|35635|35642.5|35622.5|381
1708603800000|2024-02-22 12:10:00|35651.8|35631.8|35647.3|35627.3|35659.1|35639.1|35640.7|35620.7|390
1708604100000|2024-02-22 12:15:00|35647.5|35627.5|35661.4|35641.4|35662.4|35642.4|35647.5|35627.5|404
1708604400000|2024-02-22 12:20:00|35661.3|35641.3|35675.5|35655.5|35679|35659|35661.3|35641.3|415
1708604700000|2024-02-22 12:25:00|35675.4|35655.4|35671.4|35651.4|35687.7|35661.1|35668.1|35633.9|312
1708605000000|2024-02-22 12:30:00|35671.5|35651.5|35678.4|35658.4|35684.5|35664.5|35669.9|35649.9|352
1708605300000|2024-02-22 12:35:00|35678.2|35658.2|35689.2|35669.2|35689.3|35669.3|35666.5|35646.5|410
1708605600000|2024-02-22 12:40:00|35689.5|35669.5|35697.1|35677.1|35707.8|35687.8|35689.4|35669.4|412
1708605900000|2024-02-22 12:45:00|35697.2|35677.2|35698.4|35678.4|35701|35681|35693.8|35673.8|467
1708606200000|2024-02-22 12:50:00|35698.3|35678.3|35692.3|35672.3|35700.8|35680.8|35686.2|35666.2|331
1708606500000|2024-02-22 12:55:00|35692.4|35672.4|35689.5|35669.5|35705.2|35685.2|35685.9|35665.9|397
1708606800000|2024-02-22 13:00:00|35688.5|35668.5|35689.5|35669.5|35690.9|35670.9|35671.3|35651.3|600
1708607100000|2024-02-22 13:05:00|35689.7|35669.7|35686.4|35666.4|35691.8|35671.8|35678|35658|549
1708607400000|2024-02-22 13:10:00|35686.3|35666.3|35697.7|35677.7|35700|35680|35665.9|35645.9|538
1708607700000|2024-02-22 13:15:00|35698|35678|35708.1|35688.1|35708.2|35688.2|35693.7|35673.7|472
1708608000000|2024-02-22 13:20:00|35708.9|35688.9|35722.1|35702.1|35732.7|35712.7|35706.2|35686.2|486
1708608300000|2024-02-22 13:25:00|35722.2|35702.2|35757.9|35672.4|35757.9|35702.8|35716.6|35672.4|524
1708608600000|2024-02-22 13:30:00|35770.4|35688.8|35763.3|35713.3|35787.4|35737.4|35731.5|35681.5|741
1708608900000|2024-02-22 13:35:00|35763.2|35713.2|35775.7|35725.7|35775.7|35725.7|35749.1|35699.1|701
1708609200000|2024-02-22 13:40:00|35775.9|35725.9|35754.3|35734.3|35776.5|35750.4|35747.4|35715.5|683
1708609500000|2024-02-22 13:45:00|35754.2|35734.2|35738.7|35718.7|35757.4|35737.4|35728.6|35708.6|655
1708609800000|2024-02-22 13:50:00|35738.3|35718.3|35790.9|35740.9|35791.4|35757|35735.5|35715.5|661
1708610100000|2024-02-22 13:55:00|35791.3|35741.3|35803.3|35783.3|35820.5|35783.9|35784.7|35741.3|701
1708610400000|2024-02-22 14:00:00|35803.4|35783.4|35807.5|35787.5|35816.8|35796.8|35792.8|35772.8|735
1708610700000|2024-02-22 14:05:00|35807.6|35787.6|35825.9|35805.9|35829.7|35808.6|35803.9|35778.3|693
1708611000000|2024-02-22 14:10:00|35825.4|35805.4|35825.5|35805.5|35836.9|35816.9|35824.2|35804.2|558
1708611300000|2024-02-22 14:15:00|35825.6|35805.6|35812.8|35792.8|35839|35819|35809.5|35789.5|619
1708611600000|2024-02-22 14:20:00|35814.3|35794.3|35860.3|35840.3|35868.2|35844.3|35814|35794|674
1708611900000|2024-02-22 14:25:00|35861.6|35841.6|35864.2|35814.2|35876.8|35843.4|35847|35811.8|580
1708612200000|2024-02-22 14:30:00|35864.1|35814.1|35845.1|35825.1|35871.9|35851.9|35844.9|35812.9|745
1708612500000|2024-02-22 14:35:00|35845.5|35825.5|35849.2|35829.2|35867.6|35847.6|35835.6|35815.6|639
1708612800000|2024-02-22 14:40:00|35848.4|35828.4|35892.7|35841.3|35893.3|35864.6|35848.3|35828.3|639
1708613100000|2024-02-22 14:45:00|35876.1|35813.8|35859.7|35839.7|35876.1|35839.7|35825.3|35784|912
1708613400000|2024-02-22 14:50:00|35859.9|35839.9|35873.6|35853.6|35904|35875.8|35847.3|35827.3|839
1708613700000|2024-02-22 14:55:00|35872.6|35852.6|35857.7|35807.7|35874.8|35854.8|35837.7|35805.9|729
1708614000000|2024-02-22 15:00:00|35858|35808|35881.6|35861.6|35889.7|35869.7|35844.6|35808|784
1708614300000|2024-02-22 15:05:00|35881.3|35861.3|35892|35872|35894.6|35874.6|35868.9|35848.9|736
1708614600000|2024-02-22 15:10:00|35891.9|35871.9|35855.3|35835.3|35895|35875|35848.5|35828.5|719
1708614900000|2024-02-22 15:15:00|35856.6|35836.6|35867.7|35847.7|35874.3|35854.3|35850.2|35830.2|624
1708615200000|2024-02-22 15:20:00|35867.8|35847.8|35840|35820|35873|35853|35838.4|35818.4|645
1708615500000|2024-02-22 15:25:00|35839.8|35819.8|35833|35813|35862.7|35842.7|35832.4|35812.4|635
1708615800000|2024-02-22 15:30:00|35833.3|35813.3|35822.7|35802.7|35839.8|35819.8|35820.9|35800.9|616
1708616100000|2024-02-22 15:35:00|35822.8|35802.8|35837.5|35817.5|35846.4|35826.4|35819.9|35799.9|522
1708616400000|2024-02-22 15:40:00|35837.4|35817.4|35847.7|35827.7|35851|35831|35812.2|35792.2|627
1708616700000|2024-02-22 15:45:00|35847.5|35827.5|35869.3|35849.3|35870.7|35850.7|35847.5|35827.5|624
1708617000000|2024-02-22 15:50:00|35869|35849|35880.3|35860.3|35883.3|35863.3|35868.2|35848.2|550
1708617300000|2024-02-22 15:55:00|35880.4|35860.4|35895.7|35875.7|35897.1|35877.1|35863.7|35843.7|710
1708617600000|2024-02-22 16:00:00|35895.8|35875.8|35879|35859|35898.2|35878.2|35875.4|35855.4|650
1708617900000|2024-02-22 16:05:00|35879.1|35859.1|35861.4|35841.4|35880.4|35860.4|35860.9|35840.9|658
1708618200000|2024-02-22 16:10:00|35861.3|35841.3|35855.1|35835.1|35861.5|35841.5|35852|35832|622
1708618500000|2024-02-22 16:15:00|35856|35836|35863.5|35843.5|35863.5|35843.5|35854.7|35834.7|585
1708618800000|2024-02-22 16:20:00|35863.7|35843.7|35856.2|35836.2|35866.3|35846.3|35852.2|35832.2|549
1708619100000|2024-02-22 16:25:00|35856|35836|35860.5|35840.5|35863.7|35843.7|35854.3|35834.3|481
1708619400000|2024-02-22 16:30:00|35860|35840|35874.4|35824.4|35876.9|35840.1|35859.2|35815.6|728
1708619700000|2024-02-22 16:35:00|35874.2|35824.2|35879.1|35829.1|35883.7|35833.7|35872|35822|718
1708620000000|2024-02-22 16:40:00|35879.9|35829.9|35877|35827|35884.1|35834.1|35865|35815|777
1708620300000|2024-02-22 16:45:00|35877.4|35827.4|35876.3|35856.3|35892.2|35863.3|35869.1|35819.1|713
1708620600000|2024-02-22 16:50:00|35876.2|35856.2|35882.3|35832.3|35894.5|35859.1|35874.9|35828.7|766
1708620900000|2024-02-22 16:55:00|35882.1|35832.1|35881.1|35831.1|35884.3|35834.3|35878|35828|565
1708621200000|2024-02-22 17:00:00|35881.3|35831.3|35884.2|35834.2|35886.5|35836.5|35874.4|35824.4|670
1708621500000|2024-02-22 17:05:00|35884.4|35834.4|35887.6|35837.6|35900.8|35850.8|35882.6|35832.6|700
1708621800000|2024-02-22 17:10:00|35887.5|35837.5|35889.7|35839.7|35898|35848|35887.2|35837.2|580
1708622100000|2024-02-22 17:15:00|35889.8|35839.8|35875.7|35825.7|35891.6|35841.6|35874.9|35824.9|577
1708622400000|2024-02-22 17:20:00|35875.8|35825.8|35882.2|35832.2|35883|35833|35872.4|35822.4|535
1708622700000|2024-02-22 17:25:00|35882.1|35832.1|35861.2|35811.2|35883.4|35833.4|35861.1|35811.1|558
1708623000000|2024-02-22 17:30:00|35861.4|35811.4|35850.8|35800.8|35862.2|35812.2|35846.7|35796.7|498
1708623300000|2024-02-22 17:35:00|35850.7|35800.7|35855.2|35805.2|35864.8|35814.8|35850.3|35800.3|600
1708623600000|2024-02-22 17:40:00|35855.3|35805.3|35854.7|35804.7|35868.8|35818.8|35852.4|35802.4|831
1708623900000|2024-02-22 17:45:00|35854.6|35804.6|35857.6|35807.6|35857.8|35807.8|35852|35802|489
1708624200000|2024-02-22 17:50:00|35858.2|35808.2|35860.2|35810.2|35861.6|35811.6|35855.3|35805.3|382
1708624500000|2024-02-22 17:55:00|35860.1|35810.1|35864.4|35814.4|35868.4|35818.4|35858.4|35808.4|427
1708624800000|2024-02-22 18:00:00|35865.2|35815.2|35870.8|35820.8|35875.3|35825.3|35860.4|35810.4|422
1708625100000|2024-02-22 18:05:00|35870.9|35820.9|35859.5|35809.5|35872.7|35822.7|35858.1|35808.1|553
1708625400000|2024-02-22 18:10:00|35859.8|35809.8|35885|35835|35887.2|35837.2|35859.7|35809.7|761
1708625700000|2024-02-22 18:15:00|35885.4|35835.4|35880.9|35830.9|35887.7|35837.7|35875|35825|448
1708626000000|2024-02-22 18:20:00|35881|35831|35871.6|35821.6|35892.7|35842.7|35871.4|35821.4|551
1708626300000|2024-02-22 18:25:00|35872|35822|35854.3|35804.3|35873.5|35823.5|35850.6|35800.6|789
1708626600000|2024-02-22 18:30:00|35853.8|35803.8|35849.9|35799.9|35858.2|35808.2|35846|35796|608
1708626900000|2024-02-22 18:35:00|35850.1|35800.1|35854.4|35804.4|35865|35815|35849.4|35799.4|750
1708627200000|2024-02-22 18:40:00|35854.8|35804.8|35851.7|35801.7|35858|35808|35846.1|35796.1|892
1708627500000|2024-02-22 18:45:00|35852.1|35802.1|35849.3|35799.3|35856.9|35806.9|35845.3|35795.3|608
1708627800000|2024-02-22 18:50:00|35849.4|35799.4|35856.3|35806.3|35863.9|35813.9|35841.5|35791.5|754
1708628100000|2024-02-22 18:55:00|35857|35807|35851.5|35801.5|35858.2|35808.2|35848|35798|580
1708628400000|2024-02-22 19:00:00|35851.9|35801.9|35860.1|35810.1|35865.6|35815.6|35849.1|35799.1|865
1708628700000|2024-02-22 19:05:00|35859.1|35809.1|35855.3|35805.3|35860.7|35810.7|35847.6|35797.6|416
1708629000000|2024-02-22 19:10:00|35855.7|35805.7|35858.1|35808.1|35860.2|35810.2|35851.4|35801.4|312
1708629300000|2024-02-22 19:15:00|35858|35808|35856.4|35806.4|35859.6|35809.6|35855.4|35805.4|254
1708629600000|2024-02-22 19:20:00|35856.3|35806.3|35854.2|35804.2|35857.4|35807.4|35853|35803|204
1708629900000|2024-02-22 19:25:00|35854.3|35804.3|35842.7|35792.7|35855.9|35805.9|35841.7|35791.7|312
1708630200000|2024-02-22 19:30:00|35842.8|35792.8|35848.4|35798.4|35858.2|35808.2|35841.5|35791.5|374
1708630500000|2024-02-22 19:35:00|35848.5|35798.5|35868.3|35818.3|35873.1|35823.1|35838.8|35797.1|607
1708630800000|2024-02-22 19:40:00|35868.2|35818.2|35865.5|35815.5|35872.3|35822.3|35865.3|35815.3|352
1708631100000|2024-02-22 19:45:00|35865.3|35815.3|35860.4|35810.4|35866.2|35816.2|35860|35810|255
1708631400000|2024-02-22 19:50:00|35860.3|35810.3|35857.4|35807.4|35863.2|35813.2|35854.6|35804.6|291
1708631700000|2024-02-22 19:55:00|35857.3|35807.3|35867.2|35817.2|35867.7|35817.7|35853.3|35803.3|414
1708632000000|2024-02-22 20:00:00|35866.3|35816.3|35880.2|35830.2|35883.9|35833.9|35865.1|35815.1|637
1708632300000|2024-02-22 20:05:00|35878.7|35828.7|35879.2|35829.2|35887.8|35837.8|35874.8|35824.8|588
1708632600000|2024-02-22 20:10:00|35879.3|35829.3|35882.3|35832.3|35886.6|35836.6|35874.8|35824.8|425
1708632900000|2024-02-22 20:15:00|35882|35832|35876.4|35826.4|35884.2|35834.2|35875.2|35825.2|337
1708633200000|2024-02-22 20:20:00|35876.3|35826.3|35876.5|35826.5|35883.3|35833.3|35874|35824|375
1708633500000|2024-02-22 20:25:00|35877.4|35827.4|35879.2|35829.2|35883.5|35833.5|35872.3|35822.3|362
1708633800000|2024-02-22 20:30:00|35878.8|35828.8|35881|35831|35887.4|35837.4|35867.5|35817.5|698
1708634100000|2024-02-22 20:35:00|35880.9|35830.9|35870.2|35820.2|35881.8|35831.8|35868.3|35818.3|676
1708634400000|2024-02-22 20:40:00|35870.4|35820.4|35867.7|35817.7|35871.9|35821.9|35858.2|35808.2|572
1708634700000|2024-02-22 20:45:00|35867.5|35817.5|35887.7|35837.7|35901.7|35851.7|35864.9|35814.9|531
1708635000000|2024-02-22 20:50:00|35887.8|35837.8|35874.8|35824.8|35892.9|35842.9|35874|35824|652
1708635300000|2024-02-22 20:55:00|35874.7|35824.7|35866.5|35816.5|35875.6|35825.6|35862|35812|500
1708635600000|2024-02-22 21:00:00|35866.3|35816.3|35866.1|35816.1|35869.6|35819.6|35864.6|35814.6|249
1708635900000|2024-02-22 21:05:00|35866.2|35816.2|35867.3|35817.3|35868.4|35818.4|35865.8|35815.8|197
1708636200000|2024-02-22 21:10:00|35867.2|35817.2|35864|35814|35868.4|35818.4|35864|35814|159
1708636500000|2024-02-22 21:15:00|35864.1|35814.1|35860.2|35810.2|35864.8|35814.8|35859.7|35809.7|126
1708636800000|2024-02-22 21:20:00|35860.4|35810.4|35859.3|35809.3|35860.4|35810.4|35858.9|35808.9|160
1708637100000|2024-02-22 21:25:00|35859.5|35809.5|35860|35810|35862.3|35812.3|35859|35809|130
1708637400000|2024-02-22 21:30:00|35860.2|35810.2|35858.1|35808.1|35861|35811|35857.7|35807.7|185
1708637700000|2024-02-22 21:35:00|35858|35808|35859.1|35809.1|35862.5|35812.5|35856.7|35806.7|123
1708638000000|2024-02-22 21:40:00|35859|35809|35857.9|35807.9|35859.4|35809.4|35855|35805|91
1708638300000|2024-02-22 21:45:00|35858.1|35808.1|35858.1|35805.2|35860.8|35810.8|35854.2|35804.2|259
1708638600000|2024-02-22 21:50:00|35858.2|35806.2|35860.1|35808.6|35865.3|35814.2|35856.1|35806.1|340
1708638900000|2024-02-22 21:55:00|35860.4|35808|35880.3|35791.8|35880.3|35811.3|35857.2|35791.8|314
1708639200000|2024-02-22 22:00:00|35886.2|35767.3|35866|35746|35886.5|35767.6|35865.9|35745.9|48
1708639500000|2024-02-22 22:05:00|35862.7|35742.7|35864.4|35744.4|35873.1|35753.1|35859.1|35739.1|206
1708639800000|2024-02-22 22:10:00|35865.7|35745.7|35864.2|35744.2|35869.8|35749.8|35861.6|35741.6|256
1708640100000|2024-02-22 22:15:00|35864.3|35744.3|35866.5|35746.5|35867.4|35747.4|35857.8|35737.8|206
1708640400000|2024-02-22 22:20:00|35866.7|35746.7|35863.6|35743.6|35867.2|35747.2|35859.5|35739.5|172
1708640700000|2024-02-22 22:25:00|35862|35742|35862.8|35742.8|35866|35746|35860.4|35740.4|270
1708641000000|2024-02-22 22:30:00|35862.7|35742.7|35858.7|35738.7|35867.1|35747.1|35858.3|35738.3|217
1708641300000|2024-02-22 22:35:00|35858.4|35738.4|35866.9|35746.9|35868.8|35748.8|35855.3|35735.3|236
1708641600000|2024-02-22 22:40:00|35867|35747|35864.3|35744.3|35869.1|35749.1|35863.8|35743.8|190
1708641900000|2024-02-22 22:45:00|35867.3|35747.3|35867.9|35747.9|35869.2|35749.2|35866.4|35746.4|144
1708642200000|2024-02-22 22:50:00|35868.2|35748.2|35870.2|35750.2|35870.2|35750.2|35866.9|35746.9|225
1708642500000|2024-02-22 22:55:00|35870.1|35750.1|35872.9|35752.9|35881.6|35761.6|35866.3|35746.3|261
1708642800000|2024-02-22 23:00:00|35866|35746|35864.6|35744.6|35872.2|35752.2|35855.6|35735.6|184
1708643100000|2024-02-22 23:05:00|35864.4|35744.4|35863.6|35743.6|35871.7|35751.7|35862|35742|136
1708643400000|2024-02-22 23:10:00|35863.5|35743.5|35860|35740|35866.4|35746.4|35857.6|35737.6|120
1708643700000|2024-02-22 23:15:00|35859.9|35739.9|35862.7|35742.7|35863.9|35747.4|35856|35736|116
1708644000000|2024-02-22 23:20:00|35860.5|35740.5|35861.9|35741.9|35865|35745|35856.6|35738.4|96
1708644300000|2024-02-22 23:25:00|35861.6|35741.6|35862.9|35742.9|35864.6|35744.6|35856.9|35739.2|180
1708644600000|2024-02-22 23:30:00|35862.8|35742.8|35859.3|35743.5|35863.1|35744.4|35857.3|35739.7|111
1708644900000|2024-02-22 23:35:00|35861.9|35741.9|35858.5|35743.7|35863.3|35743.9|35857.3|35740.3|124
1708645200000|2024-02-22 23:40:00|35861.7|35741.7|35860.4|35740.4|35863.3|35746.2|35857.3|35740.3|101
1708645500000|2024-02-22 23:45:00|35857.9|35743|35858|35745.9|35862.8|35747.6|35856.3|35739.8|163
1708645800000|2024-02-22 23:50:00|35858.1|35745.8|35863.3|35743.3|35863.6|35745.9|35857.5|35741.5|235
1708646100000|2024-02-22 23:55:00|35863.4|35743.4|35859.1|35745.9|35864.1|35747.6|35857|35742.3|196
1708646400000|2024-02-23 00:00:00|35858.8|35745.3|35859.5|35739.5|35863.1|35749.8|35856.4|35739.2|231
1708646700000|2024-02-23 00:05:00|35859.2|35739.2|35853.7|35743.7|35863.7|35744.8|35852.4|35735.8|225
1708647000000|2024-02-23 00:10:00|35854.4|35744|35856.3|35736.3|35856.4|35745.4|35851.1|35733.9|200
1708647300000|2024-02-23 00:15:00|35855.4|35744.2|35853.5|35745.2|35856.6|35745.5|35851.7|35736.2|215
1708647600000|2024-02-23 00:20:00|35853.6|35744.8|35855.3|35746|35856.6|35746.8|35850.5|35734.4|161
1708647900000|2024-02-23 00:25:00|35855.4|35745.9|35852.5|35744.7|35856.9|35746.3|35851.7|35743.7|169
1708648200000|2024-02-23 00:30:00|35855.1|35735.1|35854.9|35742.7|35855.1|35746.4|35849.8|35735|254
1708648500000|2024-02-23 00:35:00|35855|35742.5|35898.9|35817.5|35901.3|35829|35854.6|35742.5|511
1708648800000|2024-02-23 00:40:00|35899.5|35817.8|35872.1|35818.7|35900.2|35825.5|35869.1|35797.9|511
1708649100000|2024-02-23 00:45:00|35873|35818.6|35892.4|35842.4|35895.8|35845.8|35871.2|35817.6|736
1708649400000|2024-02-23 00:50:00|35892.3|35842.3|35875.3|35822.2|35897|35847|35871.5|35819|673
1708649700000|2024-02-23 00:55:00|35874.4|35820.8|35872.2|35822.2|35876.6|35826.6|35865.1|35814.1|546
1708650000000|2024-02-23 01:00:00|35871.9|35821.9|35860.8|35810.8|35872.9|35822.9|35857.6|35807.6|542
1708650300000|2024-02-23 01:05:00|35860.7|35810.7|35854.1|35804.1|35867.7|35817.7|35849.7|35799.7|559
1708650600000|2024-02-23 01:10:00|35854.4|35804.4|35858.2|35806.4|35858.8|35808.8|35850.6|35800.6|550
1708650900000|2024-02-23 01:15:00|35858.1|35806.6|35859.3|35809.3|35860.7|35810.7|35853|35802.9|575
1708651200000|2024-02-23 01:20:00|35859.2|35809.2|35856.1|35806.1|35861|35811|35854.2|35804.2|486
1708651500000|2024-02-23 01:25:00|35856.4|35806.4|35857.6|35807.6|35860.9|35810.9|35855.6|35805.6|449
1708651800000|2024-02-23 01:30:00|35857.5|35807.5|35857.8|35807.8|35858.2|35808.2|35849.8|35799.8|461
1708652100000|2024-02-23 01:35:00|35858|35808|35855.2|35805.2|35858|35808|35849.8|35799.8|474
1708652400000|2024-02-23 01:40:00|35855.1|35805.1|35837.9|35787.9|35856.2|35806.2|35837.1|35787.1|508
1708652700000|2024-02-23 01:45:00|35837.7|35787.7|35836.7|35786.7|35838|35788|35826.4|35776.4|660
1708653000000|2024-02-23 01:50:00|35836.8|35786.8|35839.8|35789.8|35845.9|35795.9|35834.3|35784.3|755
1708653300000|2024-02-23 01:55:00|35839.7|35789.7|35851.4|35801.4|35858.2|35808.2|35839.7|35789.7|479
1708653600000|2024-02-23 02:00:00|35850.8|35800.8|35851.6|35801.6|35857.2|35807.2|35845.9|35795.9|554
1708653900000|2024-02-23 02:05:00|35851.8|35801.8|35847|35797|35852.9|35802.9|35845.3|35795.3|443
1708654200000|2024-02-23 02:10:00|35846.9|35796.9|35835.4|35785.4|35850.7|35800.7|35830.3|35780.3|624
1708654500000|2024-02-23 02:15:00|35836.1|35786.1|35837.3|35787.3|35840.3|35790.3|35830.4|35780.4|667
1708654800000|2024-02-23 02:20:00|35837.2|35787.2|35833.7|35783.7|35840.1|35790.1|35829|35779|662
1708655100000|2024-02-23 02:25:00|35832.5|35782.5|35845.9|35795.9|35848.2|35798.2|35830.3|35780.3|665
1708655400000|2024-02-23 02:30:00|35845.7|35795.7|35852.2|35802.2|35857.6|35807.1|35843.5|35793.5|708
1708655700000|2024-02-23 02:35:00|35852.1|35802.1|35855.3|35805.3|35856|35806|35848.4|35798.4|435
1708656000000|2024-02-23 02:40:00|35855.5|35805.5|35848.7|35798.7|35856.9|35806.9|35844.4|35794.4|570
1708656300000|2024-02-23 02:45:00|35849.1|35799.1|35848.5|35798.5|35852.2|35802.2|35842.9|35792.9|627
1708656600000|2024-02-23 02:50:00|35848.2|35798.2|35847.1|35797.1|35851.4|35801.4|35841.5|35791.5|365
1708656900000|2024-02-23 02:55:00|35847|35797|35850.1|35800.1|35856.5|35806.5|35841|35791|512
1708657200000|2024-02-23 03:00:00|35847.9|35797.9|35857.9|35807.9|35858|35808|35844.4|35794.4|656
1708657500000|2024-02-23 03:05:00|35857.6|35807.6|35859.9|35809.9|35862|35812|35850|35800|436
1708657800000|2024-02-23 03:10:00|35860.9|35810.9|35855.6|35805.6|35865.5|35815.5|35852.8|35802.8|530
1708658100000|2024-02-23 03:15:00|35857.9|35807.9|35858.1|35808.1|35860.3|35810.3|35853.4|35803.4|383
1708658400000|2024-02-23 03:20:00|35858|35808|35854|35804|35861.1|35811.1|35851.6|35801.6|348
1708658700000|2024-02-23 03:25:00|35853.8|35803.8|35855.5|35805.5|35862.2|35812.2|35852.3|35802.3|401
1708659000000|2024-02-23 03:30:00|35855.6|35805.6|35857.8|35807.8|35858.6|35808.6|35851.6|35801.6|368
1708659300000|2024-02-23 03:35:00|35856.8|35806.8|35860.5|35809.2|35865.2|35815.2|35854.2|35804.2|453
1708659600000|2024-02-23 03:40:00|35859.4|35809.1|35850.7|35800.7|35859.6|35809.6|35849.2|35799.2|367
1708659900000|2024-02-23 03:45:00|35850.8|35800.8|35856.9|35806.9|35858.6|35808.6|35849.3|35799.3|366
1708660200000|2024-02-23 03:50:00|35856.6|35806.6|35854.1|35804.1|35858.8|35808.8|35851.2|35799.6|475
1708660500000|2024-02-23 03:55:00|35854.2|35804.2|35855.6|35805.6|35858.3|35808.3|35849.5|35799.5|382
1708660800000|2024-02-23 04:00:00|35855.4|35805.4|35852.2|35802.2|35858.4|35808.4|35847.9|35797.9|429
1708661100000|2024-02-23 04:05:00|35852.3|35802.3|35851.5|35801.5|35856.3|35806.3|35845.1|35795.1|364
1708661400000|2024-02-23 04:10:00|35851.6|35801.6|35846.5|35796.5|35854|35804|35845.8|35795.8|144
1708661700000|2024-02-23 04:15:00|35846.8|35796.8|35849.3|35799.3|35853.2|35803.2|35845.9|35795.9|343
1708662000000|2024-02-23 04:20:00|35849.2|35799.2|35846.4|35796.4|35854.3|35804.3|35842.2|35792.2|333
1708662300000|2024-02-23 04:25:00|35846.5|35796.5|35843|35793|35849.2|35799.2|35841|35791|328
1708662600000|2024-02-23 04:30:00|35842.9|35792.9|35830.6|35780.6|35848.5|35798.5|35826.4|35776.4|396
1708662900000|2024-02-23 04:35:00|35830.4|35780.4|35836.9|35786.9|35839.7|35789.7|35825.7|35775.7|596
1708663200000|2024-02-23 04:40:00|35837|35787|35847.1|35797.1|35850.5|35800.5|35833.7|35783.7|767
1708663500000|2024-02-23 04:45:00|35847.2|35797.2|35848.6|35795.9|35850.8|35800.8|35841.1|35791.1|795
1708663800000|2024-02-23 04:50:00|35850.2|35795.8|35851.2|35801|35852.7|35802.6|35844.7|35794.7|552
1708664100000|2024-02-23 04:55:00|35850.9|35800.8|35854.4|35804.4|35854.8|35804.8|35847.2|35797|389
1708664400000|2024-02-23 05:00:00|35854.7|35804.7|35851.9|35801.9|35855|35805|35847.1|35797.1|499
1708664700000|2024-02-23 05:05:00|35850.7|35800.7|35852.8|35802.8|35856.3|35806.3|35848.5|35798.5|604
1708665000000|2024-02-23 05:10:00|35852.9|35802.9|35850.1|35800.1|35854.2|35804.2|35847.2|35797.1|572
1708665300000|2024-02-23 05:15:00|35849.6|35799.6|35849.4|35799.4|35851.9|35801.9|35843.7|35793.7|518
1708665600000|2024-02-23 05:20:00|35849.5|35799.5|35849.1|35799.1|35851.3|35801.2|35843.1|35793.1|631
1708665900000|2024-02-23 05:25:00|35849|35799|35849|35799|35852.2|35802.2|35842.7|35792.7|681
1708666200000|2024-02-23 05:30:00|35848|35798|35851.2|35801.2|35855.8|35805.8|35845.1|35795.1|712
1708666500000|2024-02-23 05:35:00|35851.3|35801.3|35858.4|35808.4|35860|35810|35848.2|35798.2|584
1708666800000|2024-02-23 05:40:00|35858.5|35808.5|35857|35807|35860.5|35810.5|35851.5|35801.5|555
1708667100000|2024-02-23 05:45:00|35856.7|35806.7|35853.5|35803.5|35860.2|35810.2|35851.1|35801.1|530
1708667400000|2024-02-23 05:50:00|35853.8|35803.8|35859|35809|35868.4|35818.4|35852.9|35802.9|451
1708667700000|2024-02-23 05:55:00|35859.1|35809.1|35861.8|35811.8|35862.2|35812.2|35854|35804|524
1708668000000|2024-02-23 06:00:00|35861.4|35811.4|35847.7|35797.7|35862.4|35812.4|35847.7|35797.7|622
1708668300000|2024-02-23 06:05:00|35847.6|35797.6|35851.9|35801.9|35856.2|35806.2|35842.8|35792.8|456
1708668600000|2024-02-23 06:10:00|35851.6|35801.6|35849.7|35799.7|35853.6|35803.6|35844.1|35794.1|522
1708668900000|2024-02-23 06:15:00|35849.8|35799.8|35841.1|35791.1|35849.8|35799.8|35837.4|35787.4|325
1708669200000|2024-02-23 06:20:00|35840.6|35790.6|35847|35797|35848.1|35798.1|35836.9|35786.9|381
1708669500000|2024-02-23 06:25:00|35846.9|35796.9|35841.6|35791.6|35850.3|35800.3|35841.3|35791.3|447
1708669800000|2024-02-23 06:30:00|35841.7|35791.7|35852.7|35802.7|35853.1|35803.1|35839.6|35789.6|362
1708670100000|2024-02-23 06:35:00|35852.8|35802.8|35854.4|35804.4|35855.7|35805.7|35848.1|35798.1|343
1708670400000|2024-02-23 06:40:00|35854.5|35804.5|35851|35801|35856.1|35806.1|35848.8|35798.8|361
1708670700000|2024-02-23 06:45:00|35851.1|35801.1|35878.2|35828.2|35878.2|35828.2|35849.6|35799.6|350
1708671000000|2024-02-23 06:50:00|35878.3|35828.3|35880.7|35830.7|35885.3|35835.3|35876|35826|247
1708671300000|2024-02-23 06:55:00|35880.9|35830.9|35853.9|35803.9|35881.3|35831.3|35849.9|35799.9|448
1708671600000|2024-02-23 07:00:00|35853.6|35803.6|35846.3|35796.3|35859.1|35809.1|35844.5|35794.5|500
1708671900000|2024-02-23 07:05:00|35846.5|35796.5|35838.4|35788.4|35851.3|35801.3|35836.7|35786.7|404
1708672200000|2024-02-23 07:10:00|35838.3|35788.3|35835|35785|35846.6|35796.6|35834.2|35784.2|398
1708672500000|2024-02-23 07:15:00|35834.9|35784.9|35837.1|35787.1|35841.9|35791.9|35832.1|35782.1|304
1708672800000|2024-02-23 07:20:00|35837.2|35787.2|35846|35796|35846|35796|35835.9|35785.9|339
1708673100000|2024-02-23 07:25:00|35847.4|35797.4|35834.1|35784.1|35849.1|35799.1|35829.2|35779.2|308
1708673400000|2024-02-23 07:30:00|35834.7|35784.7|35861.8|35811.8|35862.4|35812.4|35833.7|35783.7|364
1708673700000|2024-02-23 07:35:00|35861.9|35811.9|35866.4|35846.4|35895.1|35860.2|35857.4|35807.4|389
1708674000000|2024-02-23 07:40:00|35868.7|35848.7|35859.5|35809.5|35870.2|35850.2|35840|35800.5|371
1708674300000|2024-02-23 07:45:00|35859.6|35809.6|35857.4|35807.4|35859.9|35809.9|35852.1|35802.1|262
1708674600000|2024-02-23 07:50:00|35857.5|35807.5|35849.2|35799.2|35862.2|35812.2|35848.6|35798.6|344
1708674900000|2024-02-23 07:55:00|35849.1|35799.1|35844|35824|35852.3|35828.8|35836.6|35791.2|404
1708675200000|2024-02-23 08:00:00|35843.7|35823.7|35846.4|35796.4|35862.1|35828.5|35842.6|35792.9|616
1708675500000|2024-02-23 08:05:00|35846.5|35796.5|35857|35807|35859|35809|35845.9|35795.9|551
1708675800000|2024-02-23 08:10:00|35856.7|35806.7|35842.4|35792.4|35860.4|35810.4|35842.4|35792.4|486
1708676100000|2024-02-23 08:15:00|35842.5|35792.5|35861.6|35811.6|35873.2|35835.2|35840.4|35790.4|514
1708676400000|2024-02-23 08:20:00|35861.1|35811.1|35864.7|35814.7|35872.4|35822.4|35858.7|35808.7|474
1708676700000|2024-02-23 08:25:00|35864.9|35814.9|35864.4|35844.4|35876.8|35846.1|35856.3|35814.1|579
1708677000000|2024-02-23 08:30:00|35865|35845|35867.1|35847.1|35886.8|35854.3|35864.9|35832.7|502
1708677300000|2024-02-23 08:35:00|35867.3|35847.3|35908.5|35858.5|35910.6|35864.2|35863.6|35843.6|558
1708677600000|2024-02-23 08:40:00|35908.9|35858.9|35921.4|35871.4|35930.5|35888.9|35888.3|35847.7|493
1708677900000|2024-02-23 08:45:00|35921.3|35871.3|35913.3|35893.3|35940.5|35907.7|35908.5|35870.9|403
1708678200000|2024-02-23 08:50:00|35912.3|35892.3|35908.5|35888.5|35912.8|35892.8|35896.6|35876.6|410
1708678500000|2024-02-23 08:55:00|35908.3|35888.3|35903.5|35853.5|35924|35902.9|35903.5|35853.5|456
1708678800000|2024-02-23 09:00:00|35905|35855|35923.7|35873.7|35930.4|35880.4|35900.3|35850.3|558
1708679100000|2024-02-23 09:05:00|35923.6|35873.6|35908.8|35888.8|35934.5|35898.8|35908.8|35869.5|465
1708679400000|2024-02-23 09:10:00|35908.6|35888.6|35920.8|35900.8|35922.7|35902.7|35907.6|35887.6|371
1708679700000|2024-02-23 09:15:00|35921|35901|35923.3|35903.3|35936.2|35916.2|35921|35901|367
1708680000000|2024-02-23 09:20:00|35923.2|35903.2|35936.3|35916.3|35938.7|35918.7|35922.3|35902.3|398
1708680300000|2024-02-23 09:25:00|35934.8|35914.8|35937.8|35917.8|35942.7|35922.7|35933.4|35913.4|424
1708680600000|2024-02-23 09:30:00|35937.9|35917.9|35941.6|35921.6|35954.8|35934.8|35931.5|35911.5|371
1708680900000|2024-02-23 09:35:00|35941.7|35921.7|35945.8|35925.8|35947.7|35927.7|35938.1|35918.1|315
1708681200000|2024-02-23 09:40:00|35946.1|35926.1|35948.6|35928.6|35953.4|35933.4|35943.9|35923.9|348
1708681500000|2024-02-23 09:45:00|35949|35929|35932.6|35912.6|35955.4|35935.4|35932.2|35912.2|384
1708681800000|2024-02-23 09:50:00|35932.4|35912.4|35955.1|35935.1|35958.3|35938.3|35932.4|35912.4|443
1708682100000|2024-02-23 09:55:00|35955.4|35935.4|35953|35933|35955.7|35935.7|35939.4|35919.4|467
1708682400000|2024-02-23 10:00:00|35953.3|35933.3|35944.7|35924.7|35960.9|35940.9|35942.1|35922.1|456
1708682700000|2024-02-23 10:05:00|35945|35925|35937.5|35917.5|35945.1|35925.1|35929.2|35909.2|451
1708683000000|2024-02-23 10:10:00|35937.2|35917.2|35925.7|35905.7|35938.9|35918.9|35925.5|35905.5|363
1708683300000|2024-02-23 10:15:00|35925.9|35905.9|35920.5|35900.5|35927.3|35907.3|35917.3|35897.3|328
1708683600000|2024-02-23 10:20:00|35920.4|35900.4|35930.1|35910.1|35931.1|35911.1|35915.6|35895.6|375
1708683900000|2024-02-23 10:25:00|35930|35910|35925.3|35905.3|35930.3|35910.3|35922.3|35902.3|350
1708684200000|2024-02-23 10:30:00|35925.6|35905.6|35927.7|35907.7|35929.2|35909.2|35918|35898|334
1708684500000|2024-02-23 10:35:00|35928|35908|35929.2|35909.2|35931|35911|35924.7|35904.7|274
1708684800000|2024-02-23 10:40:00|35929.4|35909.4|35924.1|35904.1|35930.7|35910.7|35920.3|35900.3|275
1708685100000|2024-02-23 10:45:00|35925.3|35905.3|35905.2|35885.2|35926.3|35906.3|35903.8|35883.8|330
1708685400000|2024-02-23 10:50:00|35905.1|35885.1|35900.5|35880.5|35906.3|35886.3|35897.5|35877.5|330
1708685700000|2024-02-23 10:55:00|35900.4|35880.4|35902.6|35882.6|35907.3|35887.3|35897.3|35877.3|320
1708686000000|2024-02-23 11:00:00|35902.5|35882.5|35929.1|35909.1|35944.6|35924.6|35902.3|35882.3|441
1708686300000|2024-02-23 11:05:00|35929.4|35909.4|35929.4|35909.4|35930.4|35910.4|35906.3|35886.3|390
1708686600000|2024-02-23 11:10:00|35929.1|35909.1|35935.1|35915.1|35935.5|35915.5|35920.2|35900.2|426
1708686900000|2024-02-23 11:15:00|35935.3|35915.3|35927.2|35907.2|35935.5|35915.5|35919|35899|431
1708687200000|2024-02-23 11:20:00|35927|35907|35905.5|35885.5|35927.2|35907.2|35903.6|35883.6|337
1708687500000|2024-02-23 11:25:00|35905.6|35885.6|35907.6|35887.6|35916.6|35896.6|35904.2|35884.2|307
1708687800000|2024-02-23 11:30:00|35907.7|35887.7|35896.6|35876.6|35912.6|35892.6|35893.5|35873.5|414
1708688100000|2024-02-23 11:35:00|35896.5|35876.5|35899.7|35879.7|35907.6|35887.6|35896.2|35876.2|325
1708688400000|2024-02-23 11:40:00|35900|35880|35893.6|35873.6|35901.5|35881.5|35892|35872|351
1708688700000|2024-02-23 11:45:00|35893.5|35873.5|35897.2|35877.2|35899.8|35879.8|35889.6|35869.6|525
1708689000000|2024-02-23 11:50:00|35897.3|35877.3|35894.8|35874.8|35903.9|35883.9|35892|35872|452
1708689300000|2024-02-23 11:55:00|35894.9|35874.9|35893.5|35873.5|35897.8|35877.8|35884.9|35864.9|427
1708689600000|2024-02-23 12:00:00|35893.4|35873.4|35877.5|35857.5|35897.1|35877.1|35874.8|35854.8|335
1708689900000|2024-02-23 12:05:00|35877.6|35857.6|35881.1|35861.1|35883.6|35863.6|35876.4|35856.4|305
1708690200000|2024-02-23 12:10:00|35881.2|35861.2|35868.8|35848.8|35889.3|35869.3|35865.9|35845.9|363
1708690500000|2024-02-23 12:15:00|35869.1|35849.1|35866.3|35846.3|35874.3|35854.3|35865.3|35845.3|493
1708690800000|2024-02-23 12:20:00|35867.2|35847.2|35848.8|35828.8|35869.1|35849.1|35848.7|35828.7|392
1708691100000|2024-02-23 12:25:00|35848.9|35828.9|35846.1|35826.1|35851|35831|35838.1|35818.1|416
1708691400000|2024-02-23 12:30:00|35846|35826|35835.9|35815.9|35851.6|35831.6|35835.7|35815.7|426
1708691700000|2024-02-23 12:35:00|35835.8|35815.8|35831.6|35811.6|35839|35819|35830.4|35810.4|434
1708692000000|2024-02-23 12:40:00|35831.4|35811.4|35836.6|35816.6|35837.1|35817.1|35816.9|35796.9|523
1708692300000|2024-02-23 12:45:00|35836.7|35816.7|35840.9|35820.9|35847.3|35827.3|35836.7|35816.7|472
1708692600000|2024-02-23 12:50:00|35841|35821|35841.4|35821.4|35844.9|35824.9|35837.3|35817.3|423
1708692900000|2024-02-23 12:55:00|35841.6|35821.6|35838.2|35818.2|35841.7|35821.7|35832.7|35812.7|468
1708693200000|2024-02-23 13:00:00|35838.4|35818.4|35864.7|35844.7|35880.2|35860.2|35838.4|35818.4|694
1708693500000|2024-02-23 13:05:00|35864.5|35844.5|35866.9|35846.9|35872|35852|35858.1|35838.1|561
1708693800000|2024-02-23 13:10:00|35867.4|35847.4|35845.8|35825.8|35869.7|35849.7|35845.2|35825.2|467
1708694100000|2024-02-23 13:15:00|35845.7|35825.7|35873.8|35853.8|35874.3|35854.3|35845.3|35825.3|429
1708694400000|2024-02-23 13:20:00|35873.6|35853.6|35861.1|35841.1|35878.2|35858.2|35855.4|35835.4|546
1708694700000|2024-02-23 13:25:00|35861.4|35841.4|35856.4|35836.4|35865.9|35845.9|35850|35830|546
1708695000000|2024-02-23 13:30:00|35856.7|35836.7|35866|35846|35866.3|35846.3|35853.8|35833.8|557
1708695300000|2024-02-23 13:35:00|35865.4|35845.4|35835.9|35815.9|35872.3|35852.3|35830.7|35810.7|509
1708695600000|2024-02-23 13:40:00|35835.8|35815.8|35906.7|35856.7|35928.6|35878.6|35829.6|35809.6|659
1708695900000|2024-02-23 13:45:00|35907|35857|35877|35857|35909|35874.4|35877|35855.3|405
1708696200000|2024-02-23 13:50:00|35876.2|35856.2|35896.7|35846.7|35897|35876.3|35867.2|35834.5|449
1708696500000|2024-02-23 13:55:00|35897.1|35847.1|35889.8|35869.8|35913|35881|35882|35840.6|596
1708696800000|2024-02-23 14:00:00|35891.3|35871.3|35898.1|35878.1|35906.9|35886.9|35882|35862|560
1708697100000|2024-02-23 14:05:00|35898.2|35878.2|35912.5|35892.5|35912.6|35892.6|35893.7|35873.7|581
1708697400000|2024-02-23 14:10:00|35912.8|35892.8|35914.3|35894.3|35917.6|35897.6|35905.2|35885.2|468
1708697700000|2024-02-23 14:15:00|35914.7|35894.7|35894.5|35874.5|35916.7|35896.7|35892.8|35872.8|501
1708698000000|2024-02-23 14:20:00|35894.3|35874.3|35880.1|35860.1|35895.8|35875.8|35880|35860|453
1708698300000|2024-02-23 14:25:00|35879.9|35859.9|35869.5|35849.5|35883.6|35863.6|35867.5|35847.5|510
1708698600000|2024-02-23 14:30:00|35869.4|35849.4|35861.4|35841.4|35871.6|35851.6|35847|35827|513
1708698900000|2024-02-23 14:35:00|35861.2|35841.2|35868.3|35848.3|35877.3|35857.3|35860.9|35840.9|614
1708699200000|2024-02-23 14:40:00|35868.2|35848.2|35868.6|35848.6|35872.5|35852.5|35866.5|35846.5|437
1708699500000|2024-02-23 14:45:00|35868.8|35848.8|35877.6|35857.6|35877.6|35857.6|35866.4|35846.4|529
1708699800000|2024-02-23 14:50:00|35877.7|35857.7|35903.3|35883.3|35904.2|35884.2|35876.9|35856.9|565
1708700100000|2024-02-23 14:55:00|35904|35884|35914.3|35894.3|35917.2|35897.2|35898.2|35878.2|583
1708700400000|2024-02-23 15:00:00|35911.5|35891.5|35938.4|35918.4|35941.5|35921.5|35910.7|35890.7|555
1708700700000|2024-02-23 15:05:00|35938.3|35918.3|35939.9|35919.9|35956.5|35936.5|35937.6|35917.6|476
1708701000000|2024-02-23 15:10:00|35939.7|35919.7|35952|35932|35966.2|35946.2|35937.6|35917.6|662
1708701300000|2024-02-23 15:15:00|35951.8|35931.8|35950.4|35930.4|35965.1|35945.1|35947.1|35927.1|578
1708701600000|2024-02-23 15:20:00|35950.7|35930.7|35949.9|35929.9|35954.3|35934.3|35945.8|35925.8|537
1708701900000|2024-02-23 15:25:00|35949.6|35929.6|35953.2|35933.2|35960.1|35940.1|35944.5|35924.5|595
1708702200000|2024-02-23 15:30:00|35952.5|35932.5|35949.6|35929.6|35953.5|35933.5|35941.7|35921.7|510
1708702500000|2024-02-23 15:35:00|35949.8|35929.8|35947.6|35927.6|35954.7|35934.7|35944.2|35924.2|496
1708702800000|2024-02-23 15:40:00|35948.2|35928.2|35954.1|35934.1|35955.4|35935.4|35931.4|35911.4|680
1708703100000|2024-02-23 15:45:00|35954|35934|35966.2|35946.2|35975.4|35955.4|35953.9|35933.9|523
1708703400000|2024-02-23 15:50:00|35966.1|35946.1|35947.6|35927.6|35967.1|35947.1|35946|35926|349
1708703700000|2024-02-23 15:55:00|35947.4|35927.4|35944.5|35924.5|35950.2|35930.2|35937.8|35917.8|573
1708704000000|2024-02-23 16:00:00|35944.9|35924.9|35950|35930|35952.3|35932.3|35939.3|35919.3|497
1708704300000|2024-02-23 16:05:00|35950.1|35930.1|35956.3|35936.3|35975.8|35955.8|35950.1|35930.1|570
1708704600000|2024-02-23 16:10:00|35956.2|35936.2|35970.2|35950.2|35972.7|35952.7|35956.2|35936.2|484
1708704900000|2024-02-23 16:15:00|35969.9|35949.9|35963.4|35943.4|35973|35953|35957.6|35937.6|469
1708705200000|2024-02-23 16:20:00|35963.5|35943.5|35959.4|35939.4|35963.8|35943.8|35955.9|35935.9|461
1708705500000|2024-02-23 16:25:00|35959.5|35939.5|35957.9|35907.9|35963.4|35943.4|35934.1|35894|469
1708705800000|2024-02-23 16:30:00|35958|35908|35944.1|35894.1|35958|35908|35935|35885|666
1708706100000|2024-02-23 16:35:00|35943.8|35893.8|35932|35912|35948.4|35919|35931.4|35893.8|581
1708706400000|2024-02-23 16:40:00|35932.4|35912.4|35939.4|35889.4|35941.2|35916.4|35926|35887.2|615
1708706700000|2024-02-23 16:45:00|35940.1|35890.1|35921.3|35901.3|35941.4|35909.2|35919.4|35886.4|512
1708707000000|2024-02-23 16:50:00|35921.2|35901.2|35913.6|35893.6|35940.6|35903.5|35913.4|35873.7|520
1708707300000|2024-02-23 16:55:00|35913.4|35893.4|35914.3|35894.3|35916.2|35896.2|35905.8|35885.8|486
1708707600000|2024-02-23 17:00:00|35913.9|35893.9|35940.9|35890.9|35940.9|35896.8|35912.1|35878.5|577
1708707900000|2024-02-23 17:05:00|35941.4|35891.4|35931|35881|35941.8|35891.8|35930.4|35880.4|455
1708708200000|2024-02-23 17:10:00|35932.3|35882.3|35943.4|35893.4|35945.1|35895.1|35926.3|35876.3|449
1708708500000|2024-02-23 17:15:00|35943.5|35893.5|35941.8|35891.8|35945.7|35895.7|35940.7|35890.7|379
1708708800000|2024-02-23 17:20:00|35941.7|35891.7|35939.5|35889.5|35943.5|35893.5|35936.9|35886.9|469
1708709100000|2024-02-23 17:25:00|35939.3|35889.3|35946.3|35896.3|35951.6|35901.6|35936.7|35886.7|440
1708709400000|2024-02-23 17:30:00|35945.9|35895.9|35941.4|35891.4|35950.3|35900.3|35940.6|35890.6|506
1708709700000|2024-02-23 17:35:00|35941.3|35891.3|35945|35895|35949.1|35899.1|35940|35890|364
1708710000000|2024-02-23 17:40:00|35945.1|35895.1|35944|35894|35948.1|35898.1|35943.8|35893.8|332
1708710300000|2024-02-23 17:45:00|35944.1|35894.1|35948|35898|35948|35898|35941.1|35891.1|383
1708710600000|2024-02-23 17:50:00|35948.1|35898.1|35954.6|35904.6|35955.1|35905.1|35943.7|35893.7|384
1708710900000|2024-02-23 17:55:00|35955.5|35905.5|35945.7|35895.7|35955.9|35913|35925.2|35892.8|491
1708711200000|2024-02-23 18:00:00|35945|35895|35949.8|35899.8|35953.1|35910.8|35929.2|35894.1|396
1708711500000|2024-02-23 18:05:00|35949.6|35899.6|35950.9|35900.9|35951.7|35901.7|35945.8|35895.8|477
1708711800000|2024-02-23 18:10:00|35951|35901|35947.3|35897.3|35952.5|35902.5|35945.3|35895.3|432
1708712100000|2024-02-23 18:15:00|35947.4|35897.4|35942.2|35892.2|35949.5|35899.5|35942.2|35892.2|426
1708712400000|2024-02-23 18:20:00|35942.6|35892.6|35945.5|35895.5|35947.9|35897.9|35940.8|35890.8|419
1708712700000|2024-02-23 18:25:00|35945.4|35895.4|35935.8|35885.8|35945.7|35895.7|35934|35884|364
1708713000000|2024-02-23 18:30:00|35935.9|35885.9|35927.7|35877.7|35939.7|35889.7|35924.3|35874.3|413
1708713300000|2024-02-23 18:35:00|35927.4|35877.4|35931.3|35881.3|35931.3|35881.3|35926.7|35876.7|361
1708713600000|2024-02-23 18:40:00|35931.2|35881.2|35929.3|35879.3|35935.7|35885.7|35929.2|35879.2|358
1708713900000|2024-02-23 18:45:00|35929.4|35879.4|35930.9|35880.9|35932.9|35882.9|35928.1|35878.1|422
1708714200000|2024-02-23 18:50:00|35931|35881|35929.3|35879.3|35932.5|35882.5|35928.7|35878.7|383
1708714500000|2024-02-23 18:55:00|35929.9|35879.9|35938.5|35888.5|35939.1|35889.1|35928.6|35878.6|387
1708714800000|2024-02-23 19:00:00|35939.1|35889.1|35925.4|35905.4|35939.2|35908.9|35924.4|35889|286
1708715100000|2024-02-23 19:05:00|35925.5|35905.5|35925|35905|35947.9|35908.3|35923.3|35888.4|355
1708715400000|2024-02-23 19:10:00|35924.9|35904.9|35941|35891|35946.1|35907.5|35922.2|35890.6|338
1708715700000|2024-02-23 19:15:00|35941.3|35891.3|35950.1|35900.1|35951.2|35901.2|35939.2|35889.2|323
1708716000000|2024-02-23 19:20:00|35950|35900|35954|35904|35954.2|35904.2|35949.9|35899.9|215
1708716300000|2024-02-23 19:25:00|35953.7|35903.7|35955.7|35905.7|35958.8|35908.8|35952.7|35902.7|195
1708716600000|2024-02-23 19:30:00|35955.6|35905.6|35953.1|35903.1|35958.1|35908.1|35953.1|35903.1|270
1708716900000|2024-02-23 19:35:00|35953.2|35903.2|35954.9|35904.9|35956.7|35906.7|35951.4|35901.4|340
1708717200000|2024-02-23 19:40:00|35955|35905|35955.4|35905.4|35957.5|35907.5|35954.5|35904.5|347
1708717500000|2024-02-23 19:45:00|35955.2|35905.2|35943.4|35923.4|35957.7|35923.6|35943.4|35903.5|313
1708717800000|2024-02-23 19:50:00|35943.3|35923.3|35949.6|35899.6|35957.2|35923.3|35942.1|35899.4|325
1708718100000|2024-02-23 19:55:00|35949.5|35899.5|35950.4|35900.4|35952.2|35914.9|35934.1|35897.8|358
1708718400000|2024-02-23 20:00:00|35950.7|35900.7|35951.8|35901.8|35956.7|35906.7|35948.1|35898.1|424
1708718700000|2024-02-23 20:05:00|35951.9|35901.9|35956.9|35906.9|35959|35909|35950.8|35900.8|375
1708719000000|2024-02-23 20:10:00|35957|35907|35971.6|35921.6|35977.7|35927.7|35955.7|35905.7|399
1708719300000|2024-02-23 20:15:00|35971.4|35921.4|35970.8|35920.8|35976.4|35926.4|35969|35919|321
1708719600000|2024-02-23 20:20:00|35970.7|35920.7|35974.9|35924.9|35974.9|35924.9|35969.8|35919.8|297
1708719900000|2024-02-23 20:25:00|35974.8|35924.8|35977.4|35927.4|35979.9|35929.9|35973.7|35923.7|354
1708720200000|2024-02-23 20:30:00|35977.5|35927.5|35986.7|35936.7|35987.6|35937.6|35977.5|35927.5|415
1708720500000|2024-02-23 20:35:00|35986.8|35936.8|35982.9|35932.9|35987.3|35937.3|35981.2|35931.2|272
1708720800000|2024-02-23 20:40:00|35982.8|35932.8|35981.8|35931.8|35983.1|35933.1|35979.9|35929.9|338
1708721100000|2024-02-23 20:45:00|35981.5|35931.5|35971.8|35921.8|35981.9|35931.9|35971.8|35921.8|330
1708721400000|2024-02-23 20:50:00|35971.7|35921.7|35977.5|35927.5|35981|35931|35969.6|35919.6|245
1708721700000|2024-02-23 20:55:00|35978|35928|35974.9|35924.9|35980.7|35930.7|35973.3|35923.3|404
1708722000000|2024-02-23 21:00:00|35975|35925|35975.6|35925.6|35977.1|35927.1|35973.6|35923.6|252
1708722300000|2024-02-23 21:05:00|35975.4|35925.4|35971.9|35921.9|35976.7|35926.7|35971.7|35921.7|200
1708722600000|2024-02-23 21:10:00|35972|35922|35971.6|35921.6|35972.8|35922.8|35971.2|35921.2|239
1708722900000|2024-02-23 21:15:00|35971.8|35921.8|35972.3|35922.3|35974.6|35924.6|35971.5|35921.5|199
1708723200000|2024-02-23 21:20:00|35972.4|35922.4|35973.1|35923.1|35975.1|35925.1|35972.4|35922.4|278
1708723500000|2024-02-23 21:25:00|35973|35923|35969.5|35916.5|35973.1|35923.1|35967.6|35915.7|233
1708723800000|2024-02-23 21:30:00|35970.1|35916.6|35974.4|35922.3|35975.3|35923|35968.3|35916.4|351
1708724100000|2024-02-23 21:35:00|35974.5|35922.6|35976|35926|35978.6|35928.6|35971.3|35917.7|311
1708724400000|2024-02-23 21:40:00|35976.1|35926.1|35975|35925|35986.3|35936.3|35974.1|35924.1|198
1708724700000|2024-02-23 21:45:00|35974.2|35924.2|36012|35892|36015.7|35925|35970.4|35885.5|691
1708725000000|2024-02-23 21:50:00|36009.1|35889.1|36018.5|35898.5|36019|35899|36003.8|35884.8|312
1708725300000|2024-02-23 21:55:00|36019|35899|36030.2|35910.2|36037.2|35917.2|36008.4|35888.4|375
1708894800000|2024-02-25 21:00:00|36005.3|35860.3|36016.5|35871.5|36016.5|35871.5|36005.3|35860.3|2
1708897200000|2024-02-25 21:40:00|36000.2|35855.2|35994.9|35849.9|36000.2|35855.2|35994.1|35849.1|11
1708897500000|2024-02-25 21:45:00|35994.8|35849.8|35980.3|35860.3|35994.8|35860.7|35980.3|35849.8|7
1708897800000|2024-02-25 21:50:00|35980.2|35860.2|35959.4|35839.4|35981|35861|35959.4|35839.4|21
1708898100000|2024-02-25 21:55:00|35956.5|35836.5|35949.8|35829.8|35975.4|35859.3|35948.9|35829.8|37
1708898400000|2024-02-25 22:00:00|35954|35834|35953.4|35833.4|35989.2|35869.2|35948.5|35829.4|68
1708898700000|2024-02-25 22:05:00|35957.1|35837.1|35977|35857|35983.8|35863.8|35957.1|35837.1|60
1708899000000|2024-02-25 22:10:00|35971.7|35851.7|35989.9|35869.9|35994.2|35874.2|35970.8|35850.8|135
1708899300000|2024-02-25 22:15:00|35990.2|35870.2|35999.9|35879.9|35999.9|35879.9|35981.9|35861.9|129
1708899600000|2024-02-25 22:20:00|35990.4|35870.4|35994.9|35874.9|36004.9|35884.9|35984.6|35864.6|84
1708899900000|2024-02-25 22:25:00|35994.2|35874.2|35998|35878|36007.3|35887.3|35990.3|35870.3|59
1708900200000|2024-02-25 22:30:00|35997.8|35877.8|35996|35876|36008.1|35888.5|35991.4|35871.4|87
1708900500000|2024-02-25 22:35:00|35995.1|35875.1|35988.8|35868.8|36010|35890|35988.5|35868.5|57
1708900800000|2024-02-25 22:40:00|35987.5|35867.5|35987.5|35867.5|35990.6|35870.6|35982.4|35862.4|94
1708901100000|2024-02-25 22:45:00|35988.8|35868.8|35981|35861|35990.9|35870.9|35980.8|35860.8|170
1708901400000|2024-02-25 22:50:00|35981.1|35861.1|35970.9|35850.9|35982.8|35862.8|35969.7|35849.7|97
1708901700000|2024-02-25 22:55:00|35973.8|35853.8|35975.1|35855.1|35979.5|35859.5|35970.6|35850.6|82
1708902000000|2024-02-25 23:00:00|35972|35852|35989.7|35869.7|35990|35870|35911.6|35791.6|260
1708902300000|2024-02-25 23:05:00|35987.1|35867.1|35979.4|35859.4|35987.8|35867.8|35977.8|35857.8|129
1708902600000|2024-02-25 23:10:00|35979.3|35859.3|35981.6|35861.6|35985.1|35865.1|35978.5|35858.5|59
1708902900000|2024-02-25 23:15:00|35980.4|35860.4|35983.5|35868.9|35985|35871.1|35975.3|35856.2|82
1708903200000|2024-02-25 23:20:00|35984.6|35867.2|35990.2|35870.2|35993.3|35873.4|35982.2|35866.6|84
1708903500000|2024-02-25 23:25:00|35990.6|35872.3|35984.9|35864.9|35990.6|35875.2|35973.5|35860.9|109
1708903800000|2024-02-25 23:30:00|35985.1|35865.1|35987.8|35867.8|35993|35875.5|35980.8|35861.4|185
1708904100000|2024-02-25 23:35:00|35987.7|35867.7|35981.7|35868|35988.5|35870.7|35981.7|35865.2|163
1708904400000|2024-02-25 23:40:00|35982.8|35868.1|35983.1|35867.6|35987.2|35870.2|35979.2|35864.3|120
1708904700000|2024-02-25 23:45:00|35983|35868.9|35985|35888.7|35991.2|35895.5|35977|35867.6|198
1708905000000|2024-02-25 23:50:00|35983.8|35888.8|35972.1|35906.2|35989.8|35907.2|35970.7|35888.8|168
1708905300000|2024-02-25 23:55:00|35978.5|35906.8|35987.2|35896.8|35987.2|35908.6|35974|35895.8|116
1708905600000|2024-02-26 00:00:00|35987.1|35901.2|35987.7|35902.8|35993.6|35921.3|35975.6|35885.2|706
1708905900000|2024-02-26 00:05:00|35983.3|35902.3|35986.6|35911.1|35989.4|35919.4|35975.4|35894.1|330
1708906200000|2024-02-26 00:10:00|35986.9|35914.9|35980.8|35919.1|35987|35919.3|35976.7|35904|194
1708906500000|2024-02-26 00:15:00|35980.7|35912.7|35981.3|35917.8|35985.9|35920.3|35977.5|35906.1|265
1708906800000|2024-02-26 00:20:00|35981.4|35918.2|35986.9|35922.9|35990.1|35927.3|35981|35917.6|186
1708907100000|2024-02-26 00:25:00|35986.6|35923.1|35982.5|35921.4|35992.8|35926.8|35980.7|35913.7|179
1708907400000|2024-02-26 00:30:00|35982.3|35919.7|35981.9|35917.9|35985.1|35922.8|35979.1|35916.1|239
1708907700000|2024-02-26 00:35:00|35981.4|35920.1|35985.4|35918.8|35991.9|35925.8|35978.7|35915.5|441
1708908000000|2024-02-26 00:40:00|35985.1|35918.5|35971.2|35918|35992.8|35936.7|35968.1|35914.9|503
1708908300000|2024-02-26 00:45:00|35971.3|35918.1|35986.5|35936.5|35990.2|35940|35970.6|35918.1|606
1708908600000|2024-02-26 00:50:00|35986.6|35934.3|35978.4|35926.9|35990.9|35939.5|35978.4|35926.9|689
1708908900000|2024-02-26 00:55:00|35978.6|35927.2|35983.2|35933.2|35991.2|35939.8|35977.4|35927|432
1708909200000|2024-02-26 01:00:00|35983.1|35933.1|35990.9|35940.9|35995.7|35945.7|35983.1|35933.1|345
1708909500000|2024-02-26 01:05:00|35991|35941|35992.7|35942.7|35997.9|35947.9|35990.2|35940.2|265
1708909800000|2024-02-26 01:10:00|35992.8|35942.8|36029.3|35977.9|36030.3|35979.3|35990.9|35940.9|452
1708910100000|2024-02-26 01:15:00|36029.8|35978.6|36023|35973|36033.3|35982.6|36021.2|35970.1|809
1708910400000|2024-02-26 01:20:00|36023.5|35973.5|36013.4|35963.4|36024|35974|36010.6|35957.8|452
1708910700000|2024-02-26 01:25:00|36013.6|35963.6|35992.1|35942.1|36014.5|35964.5|35986.7|35936.7|427
1708911000000|2024-02-26 01:30:00|35992|35942|35982.4|35932.4|35994.3|35944.3|35982.3|35932.3|411
1708911300000|2024-02-26 01:35:00|35982.5|35932.5|35985.7|35935.7|35991.3|35941.3|35981.8|35931.8|304
1708911600000|2024-02-26 01:40:00|35984.8|35934.8|35984.7|35934.7|35990.5|35940.5|35983.9|35933.9|344
1708911900000|2024-02-26 01:45:00|35984.8|35934.8|35989|35939|35989.7|35939.7|35984.6|35934.6|214
1708912200000|2024-02-26 01:50:00|35988.4|35938.4|35992.8|35942.8|35994.5|35944.5|35988.3|35938.3|237
1708912500000|2024-02-26 01:55:00|35992.7|35942.7|35992.2|35942.2|35994.4|35944.4|35990.9|35940.9|284
1708912800000|2024-02-26 02:00:00|35991|35941|35996.4|35946.4|35997.1|35947.1|35991|35941|210
1708913100000|2024-02-26 02:05:00|35996.3|35946.3|35999.1|35949.1|36000.4|35950.4|35995.2|35945.2|263
1708913400000|2024-02-26 02:10:00|35999|35949|35994.4|35944.4|36000.8|35950.8|35993.6|35943.6|243
1708913700000|2024-02-26 02:15:00|35994.3|35944.3|36001.9|35951.9|36002.7|35952.7|35993.5|35943.5|245
1708914000000|2024-02-26 02:20:00|36001.8|35951.8|36002.8|35952.8|36009.2|35959.2|36001.3|35951.3|222
1708914300000|2024-02-26 02:25:00|36003|35953|36000.5|35950.5|36004.9|35954.9|36000.4|35950.4|154
1708914600000|2024-02-26 02:30:00|36000.4|35950.4|36002.9|35952.9|36004.5|35954.5|35999.9|35949.9|170
1708914900000|2024-02-26 02:35:00|36002.2|35952.2|35999.5|35949.5|36004.2|35954.2|35998.3|35948.3|177
1708915200000|2024-02-26 02:40:00|35999.8|35949.8|35996.7|35946.7|36001|35951|35995.8|35945.8|171
1708915500000|2024-02-26 02:45:00|35996.6|35946.6|35999.4|35949.4|36001.2|35951.2|35995.9|35945.9|198
1708915800000|2024-02-26 02:50:00|35999.7|35949.7|35998.1|35948.1|36002.4|35952.4|35997.6|35947.6|210
1708916100000|2024-02-26 02:55:00|35998|35948|35996.2|35946.2|35999.2|35949.2|35993.7|35943.7|254
1708916400000|2024-02-26 03:00:00|35996.1|35946.1|35994.6|35944.6|35999.2|35949.2|35994.4|35944.4|207
1708916700000|2024-02-26 03:05:00|35994.5|35944.5|35995|35945|35997.3|35947.3|35994.5|35944.5|220
1708917000000|2024-02-26 03:10:00|35994.9|35944.9|35996.7|35946.7|35997.7|35947.7|35994.4|35944.4|205
1708917300000|2024-02-26 03:15:00|35996.6|35946.6|35992.8|35942.8|35997.7|35947.7|35990.8|35940.8|161
1708917600000|2024-02-26 03:20:00|35992.9|35942.9|35992.4|35942.4|35993.9|35943.9|35991.1|35941.1|169
1708917900000|2024-02-26 03:25:00|35992.5|35942.5|35997.9|35947.9|35998|35948|35989.3|35939.3|258
1708918200000|2024-02-26 03:30:00|35997.6|35947.6|35992.6|35942.6|35997.8|35947.8|35991.5|35941.5|229
1708918500000|2024-02-26 03:35:00|35992.7|35942.7|35992.3|35942.3|35993.7|35943.7|35990.8|35940.8|220
1708918800000|2024-02-26 03:40:00|35992.4|35942.4|35991.2|35941.2|35993.1|35943.1|35991|35941|204
1708919100000|2024-02-26 03:45:00|35991.3|35941.3|35994.7|35944.7|35996.5|35946.5|35988.6|35938.6|223
1708919400000|2024-02-26 03:50:00|35994.6|35944.6|35995.8|35945.8|35998.7|35948.7|35994.5|35944.5|196
1708919700000|2024-02-26 03:55:00|35995.9|35945.9|35990.4|35940.4|35998|35948|35989.9|35939.9|356
1708920000000|2024-02-26 04:00:00|35990.3|35940.3|35991|35941|35994.5|35944.5|35989.8|35939.8|178
1708920300000|2024-02-26 04:05:00|35991.6|35941.6|35994.6|35944.6|35998.6|35948.6|35989.9|35939.9|174
1708920600000|2024-02-26 04:10:00|35994.5|35944.5|35991.9|35941.9|35996.7|35946.7|35991.6|35941.6|158
1708920900000|2024-02-26 04:15:00|35992.8|35942.8|35990.9|35940.9|35992.9|35942.9|35989.2|35939.2|133
1708921200000|2024-02-26 04:20:00|35990.4|35940.4|35989.3|35939.3|35991.4|35941.4|35987.7|35937.7|187
1708921500000|2024-02-26 04:25:00|35989.2|35939.2|35983.9|35933.9|35990.4|35940.4|35983.9|35933.9|185
1708921800000|2024-02-26 04:30:00|35984.1|35934.1|35986.4|35936.4|35989.2|35939.2|35980.3|35930.3|211
1708922100000|2024-02-26 04:35:00|35986.5|35936.5|35984.8|35934.8|35988.8|35938.8|35983.2|35933.2|204
1708922400000|2024-02-26 04:40:00|35984.7|35934.7|35984.4|35934.4|35986.2|35936.2|35982.9|35932.9|231
1708922700000|2024-02-26 04:45:00|35984.3|35934.3|35989.2|35939.2|35990.3|35940.3|35984.3|35934.3|152
1708923000000|2024-02-26 04:50:00|35989.9|35939.9|35986.5|35936.5|35990.7|35940.7|35985.8|35935.8|147
1708923300000|2024-02-26 04:55:00|35986.2|35936.2|35983.4|35933.4|35990.2|35940.2|35983.2|35933.2|229
1708923600000|2024-02-26 05:00:00|35984.2|35934.2|35985.4|35935.4|35987.2|35937.2|35983.9|35933.9|281
1708923900000|2024-02-26 05:05:00|35985.5|35935.5|35983.9|35933.9|35987.4|35937.4|35983.8|35933.8|233
1708924200000|2024-02-26 05:10:00|35984|35934|35986.7|35936.7|35987.6|35937.6|35983.2|35933.2|183
1708924500000|2024-02-26 05:15:00|35986.6|35936.6|35986.8|35936.8|35989.5|35939.5|35985.8|35935.8|151
1708924800000|2024-02-26 05:20:00|35985.9|35935.9|35989.4|35939.4|35989.7|35939.7|35985.3|35935.3|157
1708925100000|2024-02-26 05:25:00|35989.5|35939.5|35989.7|35939.7|35992.6|35942.6|35988.6|35938.6|130
1708925400000|2024-02-26 05:30:00|35989.6|35939.6|35984.2|35934.2|35989.9|35939.9|35984.2|35934.2|148
1708925700000|2024-02-26 05:35:00|35984.1|35934.1|35984.5|35934.5|35985|35935|35983|35933|190
1708926000000|2024-02-26 05:40:00|35984.4|35934.4|35984.1|35934.1|35984.5|35934.5|35982.6|35932.6|224
1708926300000|2024-02-26 05:45:00|35984.3|35934.3|35975.6|35925.6|35984.3|35934.3|35975.6|35925.6|200
1708926600000|2024-02-26 05:50:00|35975.5|35925.5|35978.8|35928.8|35979.7|35929.7|35973.3|35923.3|223
1708926900000|2024-02-26 05:55:00|35978.7|35928.7|35976.1|35926.1|35979.3|35929.3|35973|35923|261
1708927200000|2024-02-26 06:00:00|35976.3|35926.3|35977.8|35927.8|35979.6|35929.6|35976|35926|172
1708927500000|2024-02-26 06:05:00|35977.9|35927.9|35976|35926|35979.7|35929.7|35973.4|35923.4|187
1708927800000|2024-02-26 06:10:00|35976.1|35926.1|35974.3|35924.3|35976.3|35926.3|35972.3|35922.3|177
1708928100000|2024-02-26 06:15:00|35974.4|35924.4|35968.2|35918.2|35974.7|35924.7|35967.2|35917.2|150
1708928400000|2024-02-26 06:20:00|35968.3|35918.3|35969.9|35919.9|35970.6|35920.6|35968.3|35918.3|187
1708928700000|2024-02-26 06:25:00|35969.4|35919.4|35967.2|35917.2|35971.8|35921.8|35967.1|35917.1|205
1708929000000|2024-02-26 06:30:00|35967.7|35917.7|35967.3|35917.3|35969.3|35919.3|35965.1|35915.1|204
1708929300000|2024-02-26 06:35:00|35967.4|35917.4|35964.6|35914.6|35969.4|35919.4|35964.6|35914.6|182
1708929600000|2024-02-26 06:40:00|35964.7|35914.7|35968.7|35918.7|35969.5|35919.5|35964.6|35914.6|189
1708929900000|2024-02-26 06:45:00|35968.6|35918.6|35972.5|35922.5|35973.7|35923.7|35968.6|35918.6|179
1708930200000|2024-02-26 06:50:00|35972.4|35922.4|35967.1|35917.1|35980|35930|35966.7|35916.7|283
1708930500000|2024-02-26 06:55:00|35967.3|35917.3|35969.6|35919.6|35970.6|35920.6|35965.5|35915.5|189
1708930800000|2024-02-26 07:00:00|35969.8|35919.8|35954.1|35904.1|35972.1|35922.1|35953.9|35903.9|582
1708931100000|2024-02-26 07:05:00|35954.7|35904.7|35961.9|35911.9|35967.4|35917.4|35953.6|35903.6|453
1708931400000|2024-02-26 07:10:00|35961.8|35911.8|35952|35902|35963.7|35928.4|35942.8|35900.2|359
1708931700000|2024-02-26 07:15:00|35950.9|35900.9|35954|35904|35959.4|35909.4|35950.9|35900.9|446
1708932000000|2024-02-26 07:20:00|35953.8|35903.8|35956.5|35906.5|35959.4|35920.3|35939|35898.7|414
1708932300000|2024-02-26 07:25:00|35956.2|35906.2|35916|35866|35959|35909|35915.8|35865.8|418
1708932600000|2024-02-26 07:30:00|35915.9|35865.9|35903|35853|35917.1|35886.2|35881.6|35849.9|430
1708932900000|2024-02-26 07:35:00|35903.1|35853.1|35908.6|35858.6|35908.9|35871.3|35879.2|35845.4|424
1708933200000|2024-02-26 07:40:00|35907.8|35857.8|35927.3|35877.3|35928.3|35878.3|35905.2|35855.2|385
1708933500000|2024-02-26 07:45:00|35926.9|35876.9|35899.6|35879.6|35927.8|35881.6|35899.1|35863.2|353
1708933800000|2024-02-26 07:50:00|35899.7|35879.7|35902.1|35882.1|35908.2|35888.2|35898.3|35878.3|360
1708934100000|2024-02-26 07:55:00|35901.7|35881.7|35907.1|35887.1|35915.6|35895.6|35897.3|35877.3|502
1708934400000|2024-02-26 08:00:00|35906.6|35886.6|35930.4|35910.4|35934.6|35914.6|35905.7|35885.7|498
1708934700000|2024-02-26 08:05:00|35930.6|35910.6|35930|35910|35935.1|35915.1|35917.6|35897.6|530
1708935000000|2024-02-26 08:10:00|35929.9|35909.9|35948.2|35928.2|35953.8|35933.8|35929.3|35909.3|472
1708935300000|2024-02-26 08:15:00|35948.3|35928.3|35946.2|35926.2|35948.9|35928.9|35938.2|35918.2|439
1708935600000|2024-02-26 08:20:00|35945.7|35925.7|35939.8|35919.8|35961.2|35941.2|35938.6|35918.6|415
1708935900000|2024-02-26 08:25:00|35940|35920|35936.4|35916.4|35949.1|35929.1|35935.6|35915.6|494
1708936200000|2024-02-26 08:30:00|35936.2|35916.2|35947.8|35927.8|35948.3|35928.3|35931.4|35911.4|449
1708936500000|2024-02-26 08:35:00|35947.7|35927.7|35953.9|35933.9|35954.5|35934.5|35943.9|35923.9|403
1708936800000|2024-02-26 08:40:00|35954.2|35934.2|35961.5|35941.5|35968.2|35948.2|35951.8|35931.8|524
1708937100000|2024-02-26 08:45:00|35961.4|35941.4|35963.9|35943.9|35966.2|35946.2|35950.2|35930.2|408
1708937400000|2024-02-26 08:50:00|35963.7|35943.7|35952.1|35932.1|35975.7|35955.7|35951.7|35931.7|467
1708937700000|2024-02-26 08:55:00|35951.9|35931.9|35943.5|35923.5|35957.8|35937.8|35943.2|35923.2|452
1708938000000|2024-02-26 09:00:00|35944|35924|35966.8|35946.8|35976.1|35956.1|35943.8|35923.8|538
1708938300000|2024-02-26 09:05:00|35967.1|35947.1|35964.9|35944.9|35971.1|35951.1|35962.6|35942.6|478
1708938600000|2024-02-26 09:10:00|35965|35945|35964.8|35944.8|35970.4|35950.4|35959.2|35939.2|466
1708938900000|2024-02-26 09:15:00|35964.9|35944.9|35944.3|35924.3|35966|35946|35944.3|35924.3|347
1708939200000|2024-02-26 09:20:00|35944.2|35924.2|35958.9|35938.9|35960.5|35940.5|35944.1|35924.1|368
1708939500000|2024-02-26 09:25:00|35958.8|35938.8|35943.9|35923.9|35959.5|35939.5|35942.9|35922.9|352
1708939800000|2024-02-26 09:30:00|35943.8|35923.8|35940.8|35920.8|35944.2|35924.2|35933.5|35913.5|378
1708940100000|2024-02-26 09:35:00|35940.9|35920.9|35935.4|35915.4|35942.7|35922.7|35933.2|35913.2|421
1708940400000|2024-02-26 09:40:00|35935.5|35915.5|35922.6|35902.6|35935.9|35915.9|35921.2|35901.2|406
1708940700000|2024-02-26 09:45:00|35922.9|35902.9|35913.8|35893.8|35923.5|35903.5|35910.7|35890.7|402
1708941000000|2024-02-26 09:50:00|35913.5|35893.5|35931|35911|35935.5|35915.5|35911.6|35891.6|365
1708941300000|2024-02-26 09:55:00|35931.1|35911.1|35928.2|35908.2|35934.2|35914.2|35923.9|35903.9|421
1708941600000|2024-02-26 10:00:00|35927.4|35907.4|35924.7|35904.7|35932.5|35912.5|35923.8|35903.8|441
1708941900000|2024-02-26 10:05:00|35924.9|35904.9|35910.5|35890.5|35926.4|35906.4|35910.1|35890.1|401
1708942200000|2024-02-26 10:10:00|35910.3|35890.3|35892.4|35872.4|35910.8|35890.8|35887.7|35867.7|425
1708942500000|2024-02-26 10:15:00|35892.6|35872.6|35898.4|35878.4|35899.9|35879.9|35891|35871|210
1708942800000|2024-02-26 10:20:00|35898.5|35878.5|35901.8|35881.8|35905.5|35885.5|35894.8|35874.8|370
1708943100000|2024-02-26 10:25:00|35901.9|35881.9|35904.3|35884.3|35913.3|35893.3|35896.6|35876.6|325
1708943400000|2024-02-26 10:30:00|35904.1|35884.1|35910.6|35890.6|35915.7|35895.7|35899|35879|350
1708943700000|2024-02-26 10:35:00|35910.9|35890.9|35928|35908|35932.3|35912.3|35910.1|35890.1|376
1708944000000|2024-02-26 10:40:00|35927.3|35907.3|35926.9|35906.9|35931.2|35911.2|35923.9|35903.9|367
1708944300000|2024-02-26 10:45:00|35927.2|35907.2|35922.8|35902.8|35934.8|35914.8|35919.3|35899.3|293
1708944600000|2024-02-26 10:50:00|35922.6|35902.6|35934.3|35914.3|35934.3|35914.3|35921.8|35901.8|394
1708944900000|2024-02-26 10:55:00|35933.9|35913.9|35945.5|35925.5|35948|35928|35930.9|35910.9|328
1708945200000|2024-02-26 11:00:00|35945.7|35925.7|35949.6|35929.6|35955.6|35935.6|35945.5|35925.5|307
1708945500000|2024-02-26 11:05:00|35949.7|35929.7|35945.4|35925.4|35950.2|35930.2|35940.7|35920.7|328
1708945800000|2024-02-26 11:10:00|35945.5|35925.5|35940.5|35920.5|35946.7|35926.7|35936.8|35916.8|371
1708946100000|2024-02-26 11:15:00|35940.6|35920.6|35946.1|35926.1|35947.8|35927.8|35939.4|35919.4|379
1708946400000|2024-02-26 11:20:00|35946.4|35926.4|35935.2|35915.2|35951.5|35931.5|35933|35913|323
1708946700000|2024-02-26 11:25:00|35935.3|35915.3|35934|35914|35936.5|35916.5|35929.3|35909.3|376
1708947000000|2024-02-26 11:30:00|35934.1|35914.1|35939.7|35919.7|35943.3|35923.3|35932.1|35912.1|375
1708947300000|2024-02-26 11:35:00|35939.8|35919.8|35934.5|35914.5|35941.2|35921.2|35934|35914|263
1708947600000|2024-02-26 11:40:00|35934.4|35914.4|35922.5|35902.5|35935.3|35915.3|35920.9|35900.9|356
1708947900000|2024-02-26 11:45:00|35922.4|35902.4|35927.6|35907.6|35930.3|35910.3|35921.9|35901.9|329
1708948200000|2024-02-26 11:50:00|35927.3|35907.3|35934.7|35914.7|35934.7|35914.7|35924.8|35904.8|324
1708948500000|2024-02-26 11:55:00|35934.4|35914.4|35916.5|35896.5|35935.4|35915.4|35916.5|35896.5|361
1708948800000|2024-02-26 12:00:00|35915.4|35895.4|35900.1|35880.1|35915.4|35895.4|35893.4|35873.4|485
1708949100000|2024-02-26 12:05:00|35900.3|35880.3|35901.9|35881.9|35902.7|35882.7|35889.9|35869.9|361
1708949400000|2024-02-26 12:10:00|35901.7|35881.7|35923.5|35903.5|35924.8|35904.8|35901.7|35881.7|341
1708949700000|2024-02-26 12:15:00|35923.4|35903.4|35902.6|35882.6|35923.6|35903.6|35900.5|35880.5|323
1708950000000|2024-02-26 12:20:00|35902.8|35882.8|35902.4|35882.4|35905.6|35885.6|35901.9|35881.9|291
1708950300000|2024-02-26 12:25:00|35902.6|35882.6|35907.6|35887.6|35908.4|35888.4|35901.7|35881.7|286
1708950600000|2024-02-26 12:30:00|35906.5|35886.5|35905.6|35885.6|35910.6|35890.6|35901.5|35881.5|295
1708950900000|2024-02-26 12:35:00|35905.5|35885.5|35904.9|35884.9|35907.8|35887.8|35902.6|35882.6|312
1708951200000|2024-02-26 12:40:00|35905.3|35885.3|35899.6|35879.6|35907.8|35887.8|35898.8|35878.8|354
1708951500000|2024-02-26 12:45:00|35899.9|35879.9|35897.5|35877.5|35899.9|35879.9|35884.9|35864.9|384
1708951800000|2024-02-26 12:50:00|35898|35878|35908.4|35888.4|35909.5|35889.5|35894.3|35874.3|345
1708952100000|2024-02-26 12:55:00|35908.5|35888.5|35928.8|35908.8|35931.8|35911.8|35907.8|35887.8|430
1708952400000|2024-02-26 13:00:00|35928.4|35908.4|35926.3|35906.3|35933.4|35913.4|35916.2|35896.2|566
1708952700000|2024-02-26 13:05:00|35926.2|35906.2|35899|35879|35926.2|35906.2|35892.1|35872.1|503
1708953000000|2024-02-26 13:10:00|35898.9|35878.9|35895.4|35875.4|35911|35891|35894.4|35874.4|461
1708953300000|2024-02-26 13:15:00|35895.2|35875.2|35901.3|35881.3|35903.1|35883.1|35893.8|35873.8|458
1708953600000|2024-02-26 13:20:00|35901.2|35881.2|35915.6|35895.6|35916|35896|35899.6|35879.6|421
1708953900000|2024-02-26 13:25:00|35915.7|35895.7|35920.4|35900.4|35929.5|35909.5|35913|35893|387
1708954200000|2024-02-26 13:30:00|35920.2|35900.2|35929|35909|35930.1|35910.1|35908.8|35888.8|492
1708954500000|2024-02-26 13:35:00|35929.1|35909.1|35923.7|35903.7|35929.8|35909.8|35920.9|35900.9|449
1708954800000|2024-02-26 13:40:00|35923.8|35903.8|35919.3|35899.3|35924|35904|35912.8|35892.8|415
1708955100000|2024-02-26 13:45:00|35919|35899|35919.5|35899.5|35926.5|35906.5|35916.4|35896.4|434
1708955400000|2024-02-26 13:50:00|35919.3|35899.3|35915.3|35895.3|35920.4|35900.4|35908.2|35888.2|420
1708955700000|2024-02-26 13:55:00|35915.4|35895.4|35907.7|35887.7|35915.4|35895.4|35902.1|35882.1|425
1708956000000|2024-02-26 14:00:00|35907.6|35887.6|35906.3|35886.3|35915.6|35895.6|35902.2|35882.2|380
1708956300000|2024-02-26 14:05:00|35906.2|35886.2|35927.2|35907.2|35929.9|35909.9|35906.2|35886.2|378
1708956600000|2024-02-26 14:10:00|35927.3|35907.3|35950.1|35930.1|35952.4|35932.4|35922.5|35902.5|484
1708956900000|2024-02-26 14:15:00|35950.2|35930.2|35946.9|35926.9|35954.8|35934.8|35942.4|35922.4|610
1708957200000|2024-02-26 14:20:00|35947.3|35927.3|35935.5|35915.5|35952.4|35932.4|35934|35914|511
1708957500000|2024-02-26 14:25:00|35935.4|35915.4|35910|35890|35935.9|35915.9|35910|35890|435
1708957800000|2024-02-26 14:30:00|35909.8|35889.8|35884.2|35864.2|35914.9|35894.9|35881.7|35861.7|652
1708958100000|2024-02-26 14:35:00|35884.1|35864.1|35890|35870|35898.2|35878.2|35883.4|35863.4|541
1708958400000|2024-02-26 14:40:00|35890.1|35870.1|35904.4|35884.4|35905|35885|35890.1|35870.1|413
1708958700000|2024-02-26 14:45:00|35904.2|35884.2|35911.9|35891.9|35919.4|35899.4|35903.4|35883.4|403
1708959000000|2024-02-26 14:50:00|35912|35892|35920|35900|35922.5|35902.5|35907.4|35887.4|417
1708959300000|2024-02-26 14:55:00|35920.1|35900.1|35938.8|35888.8|35944.5|35912.3|35913.8|35888.8|425
1708959600000|2024-02-26 15:00:00|35937.6|35887.6|35945.1|35925.1|35947.7|35926|35925.4|35883.4|575
1708959900000|2024-02-26 15:05:00|35946.3|35926.3|35953.1|35933.1|35953.1|35933.1|35930.7|35910.7|577
1708960200000|2024-02-26 15:10:00|35953|35933|35957.2|35937.2|35962.2|35942.2|35946.9|35926.9|488
1708960500000|2024-02-26 15:15:00|35957.1|35937.1|35970|35950|35972.9|35952.9|35955|35935|475
1708960800000|2024-02-26 15:20:00|35969.9|35949.9|35940.2|35920.2|35970|35950|35939.8|35919.8|453
1708961100000|2024-02-26 15:25:00|35940.5|35920.5|35932.9|35912.9|35941.1|35921.1|35924.6|35904.6|489
1708961400000|2024-02-26 15:30:00|35930.9|35910.9|35908.4|35888.4|35934.4|35914.4|35907.4|35887.4|530
1708961700000|2024-02-26 15:35:00|35908.8|35888.8|35916.8|35896.8|35916.9|35896.9|35900.5|35880.5|514
1708962000000|2024-02-26 15:40:00|35916.5|35896.5|35917.7|35897.7|35921.8|35901.8|35909.4|35889.4|503
1708962300000|2024-02-26 15:45:00|35917.4|35897.4|35913.9|35893.9|35920.1|35900.1|35908|35888|401
1708962600000|2024-02-26 15:50:00|35914.1|35894.1|35897.4|35877.4|35916.1|35896.1|35893.7|35873.7|432
1708962900000|2024-02-26 15:55:00|35897.5|35877.5|35917.6|35897.6|35918|35898|35897.5|35877.5|432
1708963200000|2024-02-26 16:00:00|35917.5|35897.5|35926.2|35906.2|35932.8|35912.8|35914|35894|590
1708963500000|2024-02-26 16:05:00|35926.3|35906.3|35934.1|35914.1|35935.4|35915.4|35922.6|35902.6|394
1708963800000|2024-02-26 16:10:00|35935.3|35915.3|35928.2|35908.2|35938.6|35918.6|35922.1|35902.1|331
1708964100000|2024-02-26 16:15:00|35927.6|35907.6|35933.6|35913.6|35934.2|35914.2|35923.5|35903.5|448
1708964400000|2024-02-26 16:20:00|35933.3|35913.3|35932.1|35912.1|35933.4|35913.4|35923.5|35903.5|414
1708964700000|2024-02-26 16:25:00|35932.2|35912.2|35913.4|35893.4|35936.4|35916.4|35912.9|35892.9|473
1708965000000|2024-02-26 16:30:00|35912.8|35892.8|35922.8|35902.8|35929.3|35909.3|35912.6|35892.6|450
1708965300000|2024-02-26 16:35:00|35923.6|35903.6|35913.8|35893.8|35924.1|35904.1|35909|35889|364
1708965600000|2024-02-26 16:40:00|35913.7|35893.7|35928.5|35878.5|35940.3|35901.7|35910.6|35877.8|329
1708965900000|2024-02-26 16:45:00|35928.3|35878.3|35907.4|35887.4|35928.3|35890.4|35902.2|35871.2|382
1708966200000|2024-02-26 16:50:00|35907.7|35887.7|35902|35882|35908|35888|35898.8|35878.8|424
1708966500000|2024-02-26 16:55:00|35901.9|35881.9|35900|35880|35902.6|35882.6|35897|35877|374
1708966800000|2024-02-26 17:00:00|35899.7|35879.7|35919.7|35869.7|35922.3|35879.7|35896.8|35861.4|407
1708967100000|2024-02-26 17:05:00|35919.8|35869.8|35921|35871|35922.3|35872.3|35915.7|35865.7|327
1708967400000|2024-02-26 17:10:00|35920.8|35870.8|35929.7|35879.7|35932.3|35882.3|35918.6|35868.6|242
1708967700000|2024-02-26 17:15:00|35929.6|35879.6|35931.8|35881.8|35932.3|35882.3|35927.8|35877.8|273
1708968000000|2024-02-26 17:20:00|35932.3|35882.3|35935.7|35885.7|35938.2|35888.2|35931.6|35881.6|380
1708968300000|2024-02-26 17:25:00|35936.1|35886.1|35937.3|35887.3|35941.5|35891.5|35935.6|35885.6|315
1708968600000|2024-02-26 17:30:00|35937.7|35887.7|35935.1|35885.1|35937.7|35887.7|35933.4|35883.4|210
1708968900000|2024-02-26 17:35:00|35935.5|35885.5|35941|35891|35943.5|35893.5|35935.1|35885.1|365
1708969200000|2024-02-26 17:40:00|35941.1|35891.1|35943.6|35893.6|35947|35897|35940.8|35890.8|395
1708969500000|2024-02-26 17:45:00|35943.7|35893.7|35945.7|35895.7|35946.1|35896.1|35943.1|35893.1|387
1708969800000|2024-02-26 17:50:00|35945.4|35895.4|35950.1|35900.1|35954.1|35904.1|35945.3|35895.3|384
1708970100000|2024-02-26 17:55:00|35950.5|35900.5|35949.2|35899.2|35952.5|35902.5|35945.3|35895.3|379
1708970400000|2024-02-26 18:00:00|35949.1|35899.1|35951.9|35901.9|35955.5|35905.5|35946.9|35896.9|588
1708970700000|2024-02-26 18:05:00|35952.5|35902.5|35959.4|35909.4|35960.3|35910.3|35952|35902|534
1708971000000|2024-02-26 18:10:00|35959.7|35909.7|35950.8|35900.8|35959.7|35909.7|35948.3|35898.3|526
1708971300000|2024-02-26 18:15:00|35950.9|35900.9|35951.9|35901.9|35952.6|35902.6|35949.3|35899.3|434
1708971600000|2024-02-26 18:20:00|35951.5|35901.5|35953.7|35903.7|35955.1|35905.1|35951.5|35901.5|488
1708971900000|2024-02-26 18:25:00|35953.8|35903.8|35958.2|35908.2|35960.5|35910.5|35953.6|35903.6|398
1708972200000|2024-02-26 18:30:00|35957.5|35907.5|35960.1|35910.1|35960.7|35910.7|35956.5|35906.5|419
1708972500000|2024-02-26 18:35:00|35959.7|35909.7|35964|35914|35964.9|35914.9|35958.8|35908.8|440
1708972800000|2024-02-26 18:40:00|35964.1|35914.1|35955|35905|35964.1|35914.1|35951.7|35901.7|358
1708973100000|2024-02-26 18:45:00|35954.9|35904.9|35956.8|35906.8|35958.9|35923.2|35942.5|35904.9|190
1708973400000|2024-02-26 18:50:00|35957|35907|35953.5|35903.5|35957.4|35907.4|35953.1|35903.1|284
1708973700000|2024-02-26 18:55:00|35953.8|35903.8|35948.1|35898.1|35953.8|35903.8|35945.1|35895.1|445
1708974000000|2024-02-26 19:00:00|35947.9|35897.9|35948.2|35898.2|35952.4|35902.4|35946|35896|602
1708974300000|2024-02-26 19:05:00|35948.1|35898.1|35945.9|35895.9|35948.5|35898.5|35941.6|35891.6|417
1708974600000|2024-02-26 19:10:00|35945.3|35895.3|35952.2|35902.2|35952.5|35902.5|35944.9|35894.9|482
1708974900000|2024-02-26 19:15:00|35952.3|35902.3|35945.5|35895.5|35953.2|35903.2|35944.9|35894.9|337
1708975200000|2024-02-26 19:20:00|35945.2|35895.2|35946.1|35896.1|35946.6|35896.6|35943.2|35893.2|598
1708975500000|2024-02-26 19:25:00|35946|35896|35947|35897|35950.7|35900.7|35945.8|35895.8|401
1708975800000|2024-02-26 19:30:00|35947.2|35897.2|35941.6|35891.6|35947.6|35897.6|35941|35891|553
1708976100000|2024-02-26 19:35:00|35941.5|35891.5|35936.1|35886.1|35946|35896|35935.8|35885.8|549
1708976400000|2024-02-26 19:40:00|35935.4|35885.4|35939.8|35889.8|35940.5|35890.5|35935.4|35885.4|470
1708976700000|2024-02-26 19:45:00|35939.9|35889.9|35938.1|35888.1|35942.3|35892.3|35937.4|35887.4|421
1708977000000|2024-02-26 19:50:00|35937.6|35887.6|35942|35892|35944|35894|35936.1|35886.1|403
1708977300000|2024-02-26 19:55:00|35941.9|35891.9|35939.9|35889.9|35942.7|35892.7|35937|35887|517
1708977600000|2024-02-26 20:00:00|35941.1|35891.1|35940.8|35890.8|35941.2|35891.2|35939.1|35889.1|311
1708977900000|2024-02-26 20:05:00|35940.7|35890.7|35935|35885|35941.2|35891.2|35933|35883|337
1708978200000|2024-02-26 20:10:00|35934.9|35884.9|35926.7|35876.7|35935.1|35885.1|35925.5|35875.5|309
1708978500000|2024-02-26 20:15:00|35926.3|35876.3|35930.5|35880.5|35930.7|35880.7|35924.3|35874.3|389
1708978800000|2024-02-26 20:20:00|35930.4|35880.4|35919.4|35869.4|35931.5|35881.5|35918|35868|413
1708979100000|2024-02-26 20:25:00|35919.5|35869.5|35917.4|35867.4|35919.8|35869.8|35914.9|35864.9|300
1708979400000|2024-02-26 20:30:00|35917.3|35867.3|35918.9|35868.9|35924.3|35874.3|35915.9|35865.9|269
1708979700000|2024-02-26 20:35:00|35919|35869|35922.3|35872.3|35922.6|35872.6|35918.9|35868.9|250
1708980000000|2024-02-26 20:40:00|35922.4|35872.4|35921.1|35871.1|35924|35874|35919.4|35869.4|292
1708980300000|2024-02-26 20:45:00|35921.7|35871.7|35906.9|35856.9|35925.5|35875.5|35905.3|35855.3|522
1708980600000|2024-02-26 20:50:00|35907|35857|35878.1|35828.1|35912.2|35862.2|35853.9|35803.9|750
1708980900000|2024-02-26 20:55:00|35877.6|35827.6|35896.3|35846.3|35913.8|35863.8|35864|35814|540
1708981200000|2024-02-26 21:00:00|35896.9|35846.9|35901.1|35851.1|35901.4|35851.4|35889.1|35839.1|387
1708981500000|2024-02-26 21:05:00|35899|35849|35902.7|35852.7|35902.9|35852.9|35898.3|35848.3|163
1708981800000|2024-02-26 21:10:00|35902.6|35852.6|35899.7|35849.7|35903.1|35853.1|35898.6|35848.6|149
1708982100000|2024-02-26 21:15:00|35901.1|35851.1|35902.9|35852.9|35903.5|35853.5|35899.9|35849.9|155
1708982400000|2024-02-26 21:20:00|35902.8|35852.8|35902.7|35852.7|35903.6|35853.6|35899.9|35849.9|192
1708982700000|2024-02-26 21:25:00|35903|35853|35900.3|35850.3|35903.9|35853.9|35898.8|35848.8|188
1708983000000|2024-02-26 21:30:00|35900.1|35850.1|35895.4|35845.4|35904|35854|35895|35845|216
1708983300000|2024-02-26 21:35:00|35895.3|35845.3|35901.4|35851.4|35903.2|35853.2|35892.5|35842.5|246
1708983600000|2024-02-26 21:40:00|35901.3|35851.3|35899.4|35849.4|35902.9|35852.9|35898.2|35848.2|95
1708983900000|2024-02-26 21:45:00|35899.3|35849.3|35903.2|35853.2|35908.4|35855.1|35896.4|35844.4|253
1708984200000|2024-02-26 21:50:00|35908.7|35843.9|35904.5|35845|35910.6|35849.1|35895.7|35841.4|247
1708984500000|2024-02-26 21:55:00|35906|35841.7|35923.8|35826.1|35923.8|35844.8|35895.4|35826.1|187
1708984800000|2024-02-26 22:00:00|35932.4|35812.4|35939|35837.8|35949.5|35838.7|35932.4|35812.4|45
1708985100000|2024-02-26 22:05:00|35950.1|35830.1|35942.5|35822.5|35950.1|35833.1|35942.5|35822.5|118
1708985400000|2024-02-26 22:10:00|35943|35823|35941.3|35821.3|35944.6|35824.6|35941.3|35821.3|90
1708985700000|2024-02-26 22:15:00|35941|35821|35946.7|35827.9|35946.9|35827.9|35940.5|35820.5|80
1708986000000|2024-02-26 22:20:00|35946.9|35828|35946.9|35834.4|35949.7|35834.5|35945|35827.7|135
1708986300000|2024-02-26 22:25:00|35947.1|35834.5|35946|35835.1|35947.1|35835.2|35943.7|35833.1|116
1708986600000|2024-02-26 22:30:00|35946.3|35835|35943.6|35833.4|35947.9|35835.3|35941.1|35833.4|133
1708986900000|2024-02-26 22:35:00|35942.4|35833.6|35941|35833.6|35943.8|35834.1|35941|35833.4|65
1708987200000|2024-02-26 22:40:00|35942.7|35833.7|35941.7|35833.1|35945.7|35834.2|35940.8|35833.1|69
1708987500000|2024-02-26 22:45:00|35945.8|35826.8|35939.5|35823.4|35945.8|35829|35939.3|35823.4|79
1708987800000|2024-02-26 22:50:00|35941.7|35823.1|35940.4|35820.4|35942|35823.2|35938.5|35819.9|57
1708988100000|2024-02-26 22:55:00|35941.7|35821.7|35921.7|35844.3|35942.1|35844.8|35920.5|35818.8|139
1708988400000|2024-02-26 23:00:00|35930.1|35833.9|35937.6|35826.5|35942.6|35849.3|35914.8|35822.4|206
1708988700000|2024-02-26 23:05:00|35937.5|35826.6|35916.3|35853.3|35937.5|35854|35914.3|35826.6|58
1708989000000|2024-02-26 23:10:00|35924.1|35837.7|35928.5|35839.7|35934.4|35858.3|35916.5|35837.3|99
1708989300000|2024-02-26 23:15:00|35934.5|35842.7|35917.6|35851.1|35938.8|35858.7|35917.4|35838.3|155
1708989600000|2024-02-26 23:20:00|35917.8|35851.6|35925.3|35850.7|35933.7|35852.1|35917.6|35842.5|246
1708989900000|2024-02-26 23:25:00|35926.1|35851.2|35919.1|35857.7|35937.6|35857.7|35917.5|35837.3|110
1708990200000|2024-02-26 23:30:00|35918.3|35850.9|35918.3|35854.7|35932.3|35857.7|35914.4|35836.9|210
1708990500000|2024-02-26 23:35:00|35917.8|35854.3|35916.1|35852.7|35928.7|35854.3|35913.7|35837.3|143
1708990800000|2024-02-26 23:40:00|35915.1|35852|35918.4|35848.7|35919.9|35852.7|35913.7|35840.1|107
1708991100000|2024-02-26 23:45:00|35918|35843.6|35917|35854|35920.6|35854|35914.7|35843|159
1708991400000|2024-02-26 23:50:00|35916.7|35847|35917.7|35848.3|35927|35854|35914|35835.1|140
1708991700000|2024-02-26 23:55:00|35918.1|35848.7|35916.3|35854|35924.3|35854|35915.2|35843.5|99
1708992000000|2024-02-27 00:00:00|35917.3|35855.3|35925.4|35835.2|35927.2|35855.3|35916|35835|273
1708992300000|2024-02-27 00:05:00|35925.6|35835.3|35919.6|35854.3|35930.6|35855.3|35919.2|35833.2|242
1708992600000|2024-02-27 00:10:00|35919.1|35855|35923.2|35849.2|35934.7|35857.7|35919.1|35838.1|293
1708992900000|2024-02-27 00:15:00|35923.3|35849.3|35928|35849.6|35930.5|35859.7|35923.2|35846.6|253
1708993200000|2024-02-27 00:20:00|35927.8|35849.2|35928|35853.8|35928.4|35858.7|35921.8|35845.3|266
1708993500000|2024-02-27 00:25:00|35928.8|35854.3|35924.7|35850|35933.9|35859.7|35924.4|35843.9|260
1708993800000|2024-02-27 00:30:00|35925.2|35846.5|35926|35852.1|35932|35859.7|35923.4|35844.2|210
1708994100000|2024-02-27 00:35:00|35926.8|35852.4|35918.9|35852.4|35932.7|35859|35917.6|35843.6|236
1708994400000|2024-02-27 00:40:00|35918.8|35852.7|35916.8|35863.8|35924.2|35869.4|35912.1|35852.7|1037
1708994700000|2024-02-27 00:45:00|35916.5|35863.5|35909.8|35859.8|35917.7|35865.5|35906.5|35856.5|940
1708995000000|2024-02-27 00:50:00|35910.5|35860.5|35912.4|35862.4|35917.2|35866.7|35908.3|35857.8|1008
1708995300000|2024-02-27 00:55:00|35912.5|35862.5|35915.1|35865.1|35915.4|35865.4|35905.1|35855.1|786
1708995600000|2024-02-27 01:00:00|35915.2|35865.2|35923.8|35871|35925.6|35873.3|35911.6|35861.6|690
1708995900000|2024-02-27 01:05:00|35923.6|35870.7|35921.5|35867.7|35927.9|35876|35917.8|35865.7|777
1708996200000|2024-02-27 01:10:00|35921.2|35867.5|35922|35866.9|35926.9|35874|35916.8|35862.5|966
1708996500000|2024-02-27 01:15:00|35922.4|35867.6|35922.4|35869.2|35928|35875|35918|35866.2|952
1708996800000|2024-02-27 01:20:00|35922.3|35868.9|35922.6|35872.6|35927.3|35874.7|35918.2|35866|977
1708997100000|2024-02-27 01:25:00|35922.4|35872.4|35919.2|35866.9|35926.9|35873.9|35917.4|35865|887
1708997400000|2024-02-27 01:30:00|35919|35867.8|35912.1|35862.1|35923.4|35871.1|35909.8|35857.2|914
1708997700000|2024-02-27 01:35:00|35913.1|35863.1|35919|35866.9|35920.4|35868.1|35911.9|35859.8|802
1708998000000|2024-02-27 01:40:00|35918.8|35866.6|35914.7|35862.1|35922.6|35871.2|35912|35858.9|947
1708998300000|2024-02-27 01:45:00|35915|35862.4|35917.1|35867.1|35920.7|35869.8|35910.7|35856.2|895
1708998600000|2024-02-27 01:50:00|35917|35867|35915.4|35861.9|35922.7|35870.6|35911.4|35857.7|939
1708998900000|2024-02-27 01:55:00|35915.3|35861.8|35912.1|35862.1|35918.4|35866|35905|35855|882
1708999200000|2024-02-27 02:00:00|35910.7|35860.7|35904.4|35851.9|35912.2|35860.9|35897.5|35847.2|849
1708999500000|2024-02-27 02:05:00|35903.7|35851.4|35900.7|35848.6|35905.6|35854.2|35897.3|35845.3|769
1708999800000|2024-02-27 02:10:00|35901|35848.7|35900.1|35848|35906.6|35854|35899|35846.9|827
1709000100000|2024-02-27 02:15:00|35900.5|35848.3|35906.7|35854|35913.7|35861.1|35896.9|35846.7|854
1709000400000|2024-02-27 02:20:00|35906.9|35853.9|35914|35864|35918|35865.9|35904.2|35851.6|958
1709000700000|2024-02-27 02:25:00|35913.6|35863.6|35912|35862|35919|35865.7|35908.9|35856.3|858
1709001000000|2024-02-27 02:30:00|35912.2|35862.2|35910.6|35857.8|35915|35863.6|35905.1|35852.1|945
1709001300000|2024-02-27 02:35:00|35910.4|35857.6|35908.3|35855.8|35911.4|35859|35900.4|35849|887
1709001600000|2024-02-27 02:40:00|35908.4|35855.7|35906.1|35856.1|35913.4|35861.6|35901.7|35851.7|919
1709001900000|2024-02-27 02:45:00|35906.6|35856.6|35908.3|35855.7|35912.4|35861|35904.5|35852.9|855
1709002200000|2024-02-27 02:50:00|35909.6|35857|35907.8|35855.3|35911.9|35859.6|35904.6|35852.5|789
1709002500000|2024-02-27 02:55:00|35907.9|35855.4|35909.1|35859.1|35911.6|35860.1|35903.7|35852.1|850
1709002800000|2024-02-27 03:00:00|35908.9|35858.9|35908.5|35858.5|35919.9|35868|35905.2|35854.2|936
1709003100000|2024-02-27 03:05:00|35907.7|35857.7|35913|35860.4|35916|35865|35904.9|35854.9|901
1709003400000|2024-02-27 03:10:00|35913.4|35861.1|35910.8|35860.8|35915.4|35864.6|35907.6|35857.6|925
1709003700000|2024-02-27 03:15:00|35911|35861|35908.8|35858.8|35916.7|35864.2|35903.9|35851.5|907
1709004000000|2024-02-27 03:20:00|35908.5|35858.5|35908|35855.3|35909.4|35858.8|35901.6|35850.2|965
1709004300000|2024-02-27 03:25:00|35907.8|35855.1|35908|35858|35910.1|35859|35902.8|35851.4|874
1709004600000|2024-02-27 03:30:00|35908.5|35858.5|35905.1|35853|35909.9|35859|35902.7|35850|950
1709004900000|2024-02-27 03:35:00|35905.3|35853.2|35906.7|35854.8|35909.7|35858.5|35902.4|35851|911
1709005200000|2024-02-27 03:40:00|35906.5|35854.5|35905.5|35855.5|35909.2|35858.5|35901.2|35851|885
1709005500000|2024-02-27 03:45:00|35905.3|35855.3|35902.2|35852.2|35908.2|35857.3|35898.4|35847.9|893
1709005800000|2024-02-27 03:50:00|35901.7|35851.7|35903.6|35853|35908.2|35856.7|35898.7|35848.7|909
1709006100000|2024-02-27 03:55:00|35903.9|35853.1|35903.4|35853.4|35907.8|35856|35899.3|35849.3|853
1709006400000|2024-02-27 04:00:00|35901.4|35851.4|35901.8|35849.2|35906.3|35856|35898.3|35845.5|907
1709006700000|2024-02-27 04:05:00|35902.7|35850.1|35898.4|35846.3|35902.8|35851.1|35896.6|35844.5|777
1709007000000|2024-02-27 04:10:00|35898.6|35846.4|35899.9|35847.3|35904.7|35851.5|35896.7|35844.5|931
1709007300000|2024-02-27 04:15:00|35899.7|35847.2|35899.7|35849.7|35905.5|35852.2|35896.4|35843.9|971
1709007600000|2024-02-27 04:20:00|35900.4|35848.1|35899.2|35849|35906.2|35852.8|35895.7|35843.8|969
1709007900000|2024-02-27 04:25:00|35899.4|35847.2|35895.8|35844.2|35902.6|35850.5|35893.1|35841.2|823
1709008200000|2024-02-27 04:30:00|35896.1|35844.4|35894.5|35842.7|35899.5|35848.4|35890.4|35840.3|791
1709008500000|2024-02-27 04:35:00|35895.1|35843|35900.2|35832.5|35906.8|35847.9|35890.6|35830.4|723
1709008800000|2024-02-27 04:40:00|35891.6|35833.6|35902.6|35840.2|35908.4|35844.3|35890.6|35829.4|386
1709009100000|2024-02-27 04:45:00|35902.4|35840.4|35901.8|35841.8|35906.2|35845|35897.3|35833|177
1709009400000|2024-02-27 04:50:00|35901|35837.7|35902.9|35845.6|35904.9|35847.1|35899.7|35837.7|215
1709009700000|2024-02-27 04:55:00|35904.3|35844.4|35901.8|35842.6|35905.1|35845.6|35899|35840.7|207
1709010000000|2024-02-27 05:00:00|35902|35842.3|35900.2|35843.3|35902|35843.8|35898.2|35840.4|194
1709010300000|2024-02-27 05:05:00|35899.9|35842.7|35901.1|35842.1|35902.3|35844.3|35898.8|35841.6|159
1709010600000|2024-02-27 05:10:00|35899.7|35842|35898.2|35845.9|35904.1|35847.4|35898.2|35841.1|220
1709010900000|2024-02-27 05:15:00|35898.7|35846.2|35901.2|35847.7|35901.2|35849.9|35898.5|35846.1|203
1709011200000|2024-02-27 05:20:00|35899.5|35847.6|35903.1|35851.6|35903.5|35853.5|35899.5|35846.6|283
1709011500000|2024-02-27 05:25:00|35903.2|35851.8|35909.1|35856.3|35909.4|35859.4|35902.8|35849.8|248
1709011800000|2024-02-27 05:30:00|35908.8|35856.2|35907.1|35855.7|35910|35857.3|35905.8|35853.4|265
1709012100000|2024-02-27 05:35:00|35906.8|35855.4|35908.5|35855.8|35909.5|35857.1|35904.7|35853.4|201
1709012400000|2024-02-27 05:40:00|35908.6|35856.1|35912.4|35860|35914.3|35862.9|35908.2|35855.8|235
1709012700000|2024-02-27 05:45:00|35912.7|35859.9|35910.9|35860.9|35914.6|35862|35910.2|35858|148
1709013000000|2024-02-27 05:50:00|35910.8|35860.7|35909.9|35859.9|35913.6|35863|35908.8|35858.2|233
1709013300000|2024-02-27 05:55:00|35909.7|35859.7|35904.8|35854.8|35909.9|35859.9|35902|35851.6|293
1709013600000|2024-02-27 06:00:00|35904.6|35854.6|35903.5|35853.5|35907.7|35857.7|35903.4|35853.4|231
1709013900000|2024-02-27 06:05:00|35903.4|35853.4|35908.8|35858.8|35909.4|35859.4|35902.8|35852.8|178
1709014200000|2024-02-27 06:10:00|35908.5|35858.5|35907.1|35857.1|35910.5|35860.5|35904.3|35854.3|165
1709014500000|2024-02-27 06:15:00|35907|35857|35911.5|35861.5|35912.2|35862.2|35906.4|35856.4|172
1709014800000|2024-02-27 06:20:00|35912.1|35862.1|35911.9|35861.9|35914|35864|35909.4|35859.4|242
1709015100000|2024-02-27 06:25:00|35912.3|35862.3|35914.5|35864.5|35918.3|35868.3|35912.3|35862.3|172
1709015400000|2024-02-27 06:30:00|35914.6|35864.6|35923.4|35873.4|35924.2|35874.2|35911.7|35861.7|206
1709015700000|2024-02-27 06:35:00|35923.3|35873.3|35927.5|35877.5|35927.5|35877.5|35919.8|35869.8|272
1709016000000|2024-02-27 06:40:00|35927.6|35877.6|35934.1|35884.1|35935.3|35885.3|35926.7|35876.7|224
1709016300000|2024-02-27 06:45:00|35934.2|35884.2|35929.6|35879.6|35934.3|35884.3|35921.7|35871.7|247
1709016600000|2024-02-27 06:50:00|35929.7|35879.7|35928.3|35878.3|35930.1|35880.1|35927.5|35877.5|184
1709016900000|2024-02-27 06:55:00|35928.4|35878.4|35918.7|35868.7|35930.7|35880.7|35918.7|35868.7|253
1709017200000|2024-02-27 07:00:00|35919.5|35866.7|35898.1|35848.1|35920|35868.5|35897.4|35847.4|401
1709017500000|2024-02-27 07:05:00|35897.8|35847.8|35891.2|35841.2|35900.5|35850.5|35888.3|35838.3|293
1709017800000|2024-02-27 07:10:00|35891.3|35841.3|35880.4|35830.4|35891.4|35841.4|35880.4|35830.4|300
1709018100000|2024-02-27 07:15:00|35880.2|35830.2|35869.7|35819.7|35883.5|35838.3|35854.3|35819.5|330
1709018400000|2024-02-27 07:20:00|35869.4|35819.4|35841|35821|35871.1|35831.8|35839.3|35804.1|311
1709018700000|2024-02-27 07:25:00|35840|35820|35836.3|35786.3|35853.9|35822.7|35821.3|35784.6|359
1709019000000|2024-02-27 07:30:00|35836.1|35786.1|35829.6|35779.6|35845.8|35795.8|35829.6|35779.6|300
1709019300000|2024-02-27 07:35:00|35829.7|35779.7|35821.6|35801.6|35829.7|35801.6|35799.1|35773.2|452
1709019600000|2024-02-27 07:40:00|35821.5|35801.5|35820.9|35800.9|35847.7|35812.7|35817.3|35790.3|396
1709019900000|2024-02-27 07:45:00|35821.9|35801.9|35821.2|35801.2|35825.8|35805.8|35816.2|35796.2|344
1709020200000|2024-02-27 07:50:00|35821|35801|35816.1|35796.1|35823.3|35803.3|35810|35790|362
1709020500000|2024-02-27 07:55:00|35816.2|35796.2|35823.4|35803.4|35823.7|35803.7|35812.3|35792.3|376
1709020800000|2024-02-27 08:00:00|35823.6|35803.6|35838.5|35818.5|35843.2|35823.2|35822.4|35802.4|491
1709021100000|2024-02-27 08:05:00|35838|35818|35848.4|35828.4|35853.7|35833.7|35834|35814|403
1709021400000|2024-02-27 08:10:00|35848.5|35828.5|35866.5|35846.5|35869|35849|35836.9|35816.9|355
1709021700000|2024-02-27 08:15:00|35866.7|35846.7|35877.2|35857.2|35890.1|35870.1|35864.7|35844.7|413
1709022000000|2024-02-27 08:20:00|35876.9|35856.9|35857.9|35837.9|35877.1|35857.1|35855.4|35835.4|330
1709022300000|2024-02-27 08:25:00|35858|35838|35854|35834|35875.7|35855.7|35849.6|35829.6|379
1709022600000|2024-02-27 08:30:00|35853.9|35833.9|35870.1|35850.1|35873.2|35853.2|35849.7|35829.7|362
1709022900000|2024-02-27 08:35:00|35869.9|35849.9|35864.2|35844.2|35873.7|35853.7|35852.9|35832.9|356
1709023200000|2024-02-27 08:40:00|35864.3|35844.3|35869.1|35849.1|35869.7|35849.7|35862|35842|288
1709023500000|2024-02-27 08:45:00|35868.7|35848.7|35867.6|35847.6|35871.2|35851.2|35859.2|35839.2|336
1709023800000|2024-02-27 08:50:00|35867.8|35847.8|35884.2|35864.2|35884.2|35864.2|35867.8|35847.8|341
1709024100000|2024-02-27 08:55:00|35883.9|35863.9|35871.7|35851.7|35893.3|35873.3|35870.3|35850.3|403
1709024400000|2024-02-27 09:00:00|35872.2|35852.2|35883.5|35863.5|35887.3|35867.3|35871.8|35851.8|399
1709024700000|2024-02-27 09:05:00|35883.6|35863.6|35886.5|35866.5|35892.5|35872.5|35880.9|35860.9|353
1709025000000|2024-02-27 09:10:00|35884|35864|35853.7|35833.7|35884|35864|35839.5|35819.5|374
1709025300000|2024-02-27 09:15:00|35853.4|35833.4|35852|35832|35856.6|35836.6|35842.1|35822.1|323
1709025600000|2024-02-27 09:20:00|35851.9|35831.9|35859.8|35839.8|35860.9|35840.9|35848.7|35828.7|294
1709025900000|2024-02-27 09:25:00|35860.1|35840.1|35856.2|35836.2|35869.6|35849.6|35855.3|35835.3|396
1709026200000|2024-02-27 09:30:00|35856.4|35836.4|35853.2|35833.2|35859.7|35839.7|35848.9|35828.9|415
1709026500000|2024-02-27 09:35:00|35853.3|35833.3|35855.1|35835.1|35856.8|35836.8|35850|35830|206
1709026800000|2024-02-27 09:40:00|35855|35835|35847.4|35827.4|35861.8|35841.8|35845.5|35825.5|323
1709027100000|2024-02-27 09:45:00|35847.5|35827.5|35848.1|35828.1|35852.1|35832.1|35841.9|35821.9|363
1709027400000|2024-02-27 09:50:00|35848|35828|35837.9|35817.9|35852.9|35832.9|35834.7|35814.7|340
1709027700000|2024-02-27 09:55:00|35837.6|35817.6|35852.4|35832.4|35852.4|35832.4|35836.5|35816.5|298
1709028000000|2024-02-27 10:00:00|35852.1|35832.1|35867.4|35847.4|35874.5|35854.5|35849.7|35829.7|530
1709028300000|2024-02-27 10:05:00|35867.3|35847.3|35879.8|35859.8|35882|35862|35862.2|35842.2|520
1709028600000|2024-02-27 10:10:00|35879.9|35859.9|35900.7|35880.7|35905.5|35885.5|35879.9|35859.9|521
1709028900000|2024-02-27 10:15:00|35901.1|35881.1|35877.4|35857.4|35906.9|35886.9|35872.2|35852.2|450
1709029200000|2024-02-27 10:20:00|35877.5|35857.5|35879.9|35859.9|35880.8|35860.8|35873.1|35853.1|291
1709029500000|2024-02-27 10:25:00|35879.4|35859.4|35878|35858|35892.1|35872.1|35875.7|35855.7|423
1709029800000|2024-02-27 10:30:00|35878.1|35858.1|35870.8|35850.8|35878.6|35858.6|35865.4|35845.4|381
1709030100000|2024-02-27 10:35:00|35870.5|35850.5|35867|35847|35872.5|35852.5|35867|35847|282
1709030400000|2024-02-27 10:40:00|35867.1|35847.1|35865.6|35845.6|35867.8|35847.8|35859.1|35839.1|257
1709030700000|2024-02-27 10:45:00|35865.2|35845.2|35860.9|35840.9|35869|35849|35858.6|35838.6|324
1709031000000|2024-02-27 10:50:00|35861|35841|35868.5|35848.5|35872.4|35852.4|35861|35841|315
1709031300000|2024-02-27 10:55:00|35868.8|35848.8|35869.5|35849.5|35871.3|35851.3|35862|35842|458
1709031600000|2024-02-27 11:00:00|35869.8|35849.8|35877.7|35857.7|35881|35861|35860.7|35840.7|491
1709031900000|2024-02-27 11:05:00|35878|35858|35881|35861|35886|35866|35870.3|35850.3|520
1709032200000|2024-02-27 11:10:00|35880.9|35860.9|35886.3|35866.3|35893.5|35873.5|35880.2|35860.2|285
1709032500000|2024-02-27 11:15:00|35886.4|35866.4|35879.7|35859.7|35886.6|35866.6|35878.1|35858.1|214
1709032800000|2024-02-27 11:20:00|35878.8|35858.8|35885.6|35865.6|35894.7|35874.7|35878.8|35858.8|273
1709033100000|2024-02-27 11:25:00|35885.7|35865.7|35883.2|35863.2|35892.1|35872.1|35880.9|35860.9|230
1709033400000|2024-02-27 11:30:00|35883.3|35863.3|35882.2|35862.2|35884.6|35864.6|35880|35860|225
1709033700000|2024-02-27 11:35:00|35882.1|35862.1|35868.2|35848.2|35882.2|35862.2|35867.6|35847.6|247
1709034000000|2024-02-27 11:40:00|35868.8|35848.8|35855.1|35835.1|35874.4|35854.4|35854.8|35834.8|237
1709034300000|2024-02-27 11:45:00|35854.9|35834.9|35859.6|35839.6|35862.5|35842.5|35850.9|35830.9|343
1709034600000|2024-02-27 11:50:00|35859.7|35839.7|35847.5|35827.5|35861.6|35841.6|35846.2|35826.2|269
1709034900000|2024-02-27 11:55:00|35847.8|35827.8|35849.5|35829.5|35864.9|35844.9|35847.8|35827.8|331
1709035200000|2024-02-27 12:00:00|35849.4|35829.4|35846.1|35826.1|35855.4|35835.4|35845.8|35825.8|271
1709035500000|2024-02-27 12:05:00|35846.5|35826.5|35850.3|35830.3|35854.4|35834.4|35842.5|35822.5|362
1709035800000|2024-02-27 12:10:00|35850.4|35830.4|35844.1|35824.1|35850.4|35830.4|35843.4|35823.4|338
1709036100000|2024-02-27 12:15:00|35844|35824|35842.2|35822.2|35851.6|35831.6|35840.8|35820.8|333
1709036400000|2024-02-27 12:20:00|35842.3|35822.3|35861.5|35841.5|35862.1|35842.1|35842.2|35822.2|169
1709036700000|2024-02-27 12:25:00|35861.4|35841.4|35871.4|35851.4|35872.2|35852.2|35859.1|35839.1|255
1709037000000|2024-02-27 12:30:00|35871.2|35851.2|35873.4|35853.4|35878.6|35858.6|35869.1|35849.1|344
1709037300000|2024-02-27 12:35:00|35873.3|35853.3|35881.8|35861.8|35884.8|35864.8|35872.8|35852.8|411
1709037600000|2024-02-27 12:40:00|35881.6|35861.6|35896.7|35876.7|35901.4|35881.4|35879.3|35859.3|397
1709037900000|2024-02-27 12:45:00|35896.6|35876.6|35886.6|35866.6|35906|35886|35886|35866|401
1709038200000|2024-02-27 12:50:00|35886.8|35866.8|35918|35898|35931.1|35898.5|35868.9|35848.9|479
1709038500000|2024-02-27 12:55:00|35918.1|35898.1|35950.3|35859.8|35950.7|35904.3|35914.8|35859.8|636
1709038800000|2024-02-27 13:00:00|35946.9|35859.7|35967.4|35917.4|36018.2|35965.6|35938.8|35847.4|753
1709039100000|2024-02-27 13:05:00|35968.6|35918.6|35969.5|35919.5|35980.1|35937.3|35950|35913.2|496
1709039400000|2024-02-27 13:10:00|35968.1|35918.1|35956.1|35936.1|35973.5|35943.3|35945|35908.1|491
1709039700000|2024-02-27 13:15:00|35955.2|35935.2|35986.9|35936.9|35988.7|35938.7|35950.2|35914.9|493
1709040000000|2024-02-27 13:20:00|35988.1|35938.1|35965.9|35945.9|35988.4|35952|35962.7|35931.8|446
1709040300000|2024-02-27 13:25:00|35966|35946|35995.1|35906.8|35999|35967.4|35951.2|35906.8|461
1709040600000|2024-02-27 13:30:00|35994.7|35907.1|35957.1|35937.1|35994.7|35942.2|35940|35883.3|693
1709040900000|2024-02-27 13:35:00|35957.3|35937.3|35977.7|35957.7|35990.1|35970.1|35952.1|35932.1|571
1709041200000|2024-02-27 13:40:00|35978.6|35958.6|35994.3|35974.3|35999.3|35979.3|35976.3|35956.3|499
1709041500000|2024-02-27 13:45:00|35994.4|35974.4|35996.2|35976.2|36012.2|35992.2|35984.3|35964.3|556
1709041800000|2024-02-27 13:50:00|35997|35977|35999.3|35979.3|36007.7|35987.7|35991.6|35971.6|471
1709042100000|2024-02-27 13:55:00|35999.8|35979.8|36012.5|35962.5|36019.2|35986.4|35996.2|35962.1|467
1709042400000|2024-02-27 14:00:00|36012.9|35962.9|35932|35882|36017.3|35968.5|35920.8|35870.8|620
1709042700000|2024-02-27 14:05:00|35932.2|35882.2|35915.4|35865.4|35932.2|35886.4|35894.9|35860.2|520
1709043000000|2024-02-27 14:10:00|35915.3|35865.3|35981.2|35931.2|35981.4|35931.4|35913.9|35863.9|518
1709043300000|2024-02-27 14:15:00|35981.3|35931.3|35995.9|35945.9|35996.5|35946.5|35970.1|35920.1|437
1709043600000|2024-02-27 14:20:00|35995.8|35945.8|35997.9|35977.9|36016.2|35980.9|35973.8|35923.8|433
1709043900000|2024-02-27 14:25:00|35997.5|35977.5|36002.6|35982.6|36025.4|36005.4|35997.1|35977.1|520
1709044200000|2024-02-27 14:30:00|36002.7|35982.7|36010.6|35990.6|36013.2|35993.2|35991.7|35971.7|576
1709044500000|2024-02-27 14:35:00|36010.5|35990.5|36006.5|35986.5|36021.6|36001.6|35999.1|35979.1|521
1709044800000|2024-02-27 14:40:00|36006.7|35986.7|36016.6|35996.6|36026.1|36006.1|36006.7|35986.7|560
1709045100000|2024-02-27 14:45:00|36016.5|35996.5|36050.6|36030.6|36057.8|36037.8|36015.6|35995.6|527
1709045400000|2024-02-27 14:50:00|36050.5|36030.5|36052.4|36032.4|36070.9|36033.6|36042.5|36014.5|394
1709045700000|2024-02-27 14:55:00|36052.3|36032.3|36043.6|35960.6|36074.4|36054.4|36037.2|35960.6|424
1709046000000|2024-02-27 15:00:00|36039.9|35955.2|36033|36013|36064.5|36018|36009.3|35927.5|733
1709046300000|2024-02-27 15:05:00|36032.1|36012.1|36032.8|36012.8|36055.5|36035.5|36031.7|36011.7|676
1709046600000|2024-02-27 15:10:00|36032.7|36012.7|36039.7|36019.7|36042.4|36022.4|36026.9|36006.9|470
1709046900000|2024-02-27 15:15:00|36039.8|36019.8|36044|36024|36058.1|36038.1|36039.8|36019.8|545
1709047200000|2024-02-27 15:20:00|36043.7|36023.7|36041.7|36021.7|36053.6|36033.6|36035.8|36015.8|578
1709047500000|2024-02-27 15:25:00|36042|36022|36049|36029|36056.2|36036.2|36038.1|36018.1|572
1709047800000|2024-02-27 15:30:00|36048.7|36028.7|36072|36052|36072.5|36052.5|36045.4|36025.4|545
1709048100000|2024-02-27 15:35:00|36071.8|36051.8|36087.9|36067.9|36088.1|36068.1|36057.2|36037.2|595
1709048400000|2024-02-27 15:40:00|36088|36068|36087.8|36067.8|36088.7|36068.7|36073|36053|602
1709048700000|2024-02-27 15:45:00|36088.9|36068.9|36047.8|36027.8|36089.1|36069.1|36045.9|36025.9|608
1709049000000|2024-02-27 15:50:00|36048.1|36028.1|36041.9|36021.9|36048.7|36028.7|36023.7|36003.7|617
1709049300000|2024-02-27 15:55:00|36041.3|36021.3|36046.5|36026.5|36046.7|36026.7|36028.4|36008.4|644
1709049600000|2024-02-27 16:00:00|36046.4|36026.4|36053.4|36033.4|36057.4|36037.4|36037.8|36017.8|608
1709049900000|2024-02-27 16:05:00|36053.2|36033.2|36050.7|36030.7|36055.8|36035.8|36038.5|36018.5|557
1709050200000|2024-02-27 16:10:00|36050.9|36030.9|36032.6|36012.6|36057.6|36037.6|36031.1|36011.1|503
1709050500000|2024-02-27 16:15:00|36032.9|36012.9|36029.7|36009.7|36037.8|36017.8|36024.2|36004.2|584
1709050800000|2024-02-27 16:20:00|36029.8|36009.8|36031.8|36011.8|36043.1|36023.1|36024.3|36004.3|535
1709051100000|2024-02-27 16:25:00|36031.9|36011.9|36027.2|36007.2|36033.5|36013.5|36021.7|36001.7|519
1709051400000|2024-02-27 16:30:00|36027.1|36007.1|36025.9|36005.9|36050.9|36013.4|36016.8|35994.5|524
1709051700000|2024-02-27 16:35:00|36026|36006|36050|36000|36065.8|36033.7|36024.8|35997.4|452
1709052000000|2024-02-27 16:40:00|36049.9|35999.9|36046.7|35996.7|36052.6|36002.6|36042.1|35992.1|452
1709052300000|2024-02-27 16:45:00|36046.8|35996.8|36018.2|35998.2|36047.2|36007.7|36017.7|35989.9|478
1709052600000|2024-02-27 16:50:00|36018|35998|36021.1|36001.1|36023.6|36003.6|36015.3|35995.3|379
1709052900000|2024-02-27 16:55:00|36020.8|36000.8|36022.6|36002.6|36025.8|36005.8|36020.8|36000.8|337
1709053200000|2024-02-27 17:00:00|36037.1|35987.1|36069.5|36019.5|36070.5|36020.5|36035.7|35985.7|504
1709053500000|2024-02-27 17:05:00|36069.4|36019.4|36071.3|36021.3|36072.6|36022.6|36066.4|36016.4|418
1709053800000|2024-02-27 17:10:00|36071.9|36021.9|36082.6|36032.6|36082.8|36032.8|36071.4|36021.4|365
1709054100000|2024-02-27 17:15:00|36082.8|36032.8|36083.5|36033.5|36089.4|36039.4|36079.9|36029.9|454
1709054400000|2024-02-27 17:20:00|36083.4|36033.4|36072|36022|36084.7|36034.7|36066.1|36016.1|526
1709054700000|2024-02-27 17:25:00|36069.8|36019.8|36071.9|36021.9|36076.1|36026.1|36067.3|36017.3|513
1709055000000|2024-02-27 17:30:00|36072|36022|36073.8|36023.8|36075.7|36025.7|36069.3|36019.3|480
1709055300000|2024-02-27 17:35:00|36074.5|36024.5|36081.4|36031.4|36082.5|36032.5|36065.8|36015.8|372
1709055600000|2024-02-27 17:40:00|36081.7|36031.7|36077.9|36027.9|36082|36032|36076|36026|363
1709055900000|2024-02-27 17:45:00|36078|36028|36072.9|36022.9|36078.5|36028.5|36071.1|36021.1|434
1709056200000|2024-02-27 17:50:00|36073.3|36023.3|36073.3|36023.3|36075.7|36025.7|36067.9|36017.9|355
1709056500000|2024-02-27 17:55:00|36073.1|36023.1|36083.2|36033.2|36084.1|36034.1|36073.1|36023.1|479
1709056800000|2024-02-27 18:00:00|36083.1|36033.1|36060.1|36010.1|36087.3|36037.3|36058.1|36008.1|575
1709057100000|2024-02-27 18:05:00|36060|36010|36049.9|35999.9|36061.5|36011.5|36049.8|35999.8|462
1709057400000|2024-02-27 18:10:00|36050|36000|36049.3|35999.3|36054.6|36004.6|36046.7|35996.7|447
1709057700000|2024-02-27 18:15:00|36049.5|35999.5|36046.2|35996.2|36053.3|36003.3|36043.4|35993.4|340
1709058000000|2024-02-27 18:20:00|36046.3|35996.3|36037.7|35987.7|36049.4|35999.4|36036.7|35986.7|504
1709058300000|2024-02-27 18:25:00|36037.5|35987.5|36053|36003|36053|36003|36033.2|35983.2|449
1709058600000|2024-02-27 18:30:00|36053.3|36003.3|36057.6|36007.6|36067.3|36017.3|36053.3|36003.3|436
1709058900000|2024-02-27 18:35:00|36057.7|36007.7|36057.2|36007.2|36062.2|36012.2|36055.5|36005.5|468
1709059200000|2024-02-27 18:40:00|36057.1|36007.1|36046.3|35996.3|36060.3|36010.3|36045.2|35995.2|421
1709059500000|2024-02-27 18:45:00|36046.5|35996.5|36034.8|35984.8|36049.9|35999.9|36031.5|35981.5|366
1709059800000|2024-02-27 18:50:00|36034.7|35984.7|36031.8|35981.8|36035.4|35985.4|36027.1|35977.1|444
1709060100000|2024-02-27 18:55:00|36031.9|35981.9|36052.7|36002.7|36053.3|36003.3|36030.5|35980.5|472
1709060400000|2024-02-27 19:00:00|36052.4|36002.4|36054.5|36004.5|36056.4|36006.4|36049.1|35999.1|355
1709060700000|2024-02-27 19:05:00|36054.4|36004.4|36057.7|36007.7|36058.8|36008.8|36053.5|36003.5|377
1709061000000|2024-02-27 19:10:00|36057.6|36007.6|36061.3|36011.3|36061.4|36011.4|36056.5|36006.5|352
1709061300000|2024-02-27 19:15:00|36061.4|36011.4|36064.2|36014.2|36065.3|36015.3|36057.2|36007.2|465
1709061600000|2024-02-27 19:20:00|36064|36014|36067.6|36017.6|36078|36028|36064|36014|433
1709061900000|2024-02-27 19:25:00|36068.1|36018.1|36064.4|36014.4|36069.3|36019.3|36063.3|36013.3|280
1709062200000|2024-02-27 19:30:00|36064.3|36014.3|36061.8|36011.8|36068.9|36018.9|36061.8|36011.8|314
1709062500000|2024-02-27 19:35:00|36061.9|36011.9|36067|36017|36067.9|36017.9|36061.7|36011.7|490
1709062800000|2024-02-27 19:40:00|36067.2|36017.2|36076.5|36026.5|36078.3|36028.3|36067|36017|443
1709063100000|2024-02-27 19:45:00|36077|36027|36082.6|36032.6|36085.4|36035.4|36077|36027|347
1709063400000|2024-02-27 19:50:00|36082.7|36032.7|36078.8|36028.8|36085.7|36035.7|36077.1|36027.1|415
1709063700000|2024-02-27 19:55:00|36078.9|36028.9|36066.2|36016.2|36079.8|36029.8|36066.2|36016.2|497
1709064000000|2024-02-27 20:00:00|36066.3|36016.3|36069.3|36019.3|36070|36020|36065|36015|394
1709064300000|2024-02-27 20:05:00|36069.5|36019.5|36074.2|36024.2|36077.2|36027.2|36068.3|36018.3|298
1709064600000|2024-02-27 20:10:00|36074.4|36024.4|36076.6|36026.6|36078.3|36028.3|36070.4|36020.4|221
1709064900000|2024-02-27 20:15:00|36076.7|36026.7|36074.7|36024.7|36078.7|36028.7|36072.5|36022.5|298
1709065200000|2024-02-27 20:20:00|36074.8|36024.8|36065.1|36015.1|36075.4|36025.4|36064.4|36014.4|380
1709065500000|2024-02-27 20:25:00|36064.9|36014.9|36067.4|36017.4|36068.2|36018.2|36064.3|36014.3|270
1709065800000|2024-02-27 20:30:00|36067.7|36017.7|36041.8|35991.8|36069|36019|36041.6|35991.6|425
1709066100000|2024-02-27 20:35:00|36041.9|35991.9|36040.1|35990.1|36044.8|35994.8|36039.1|35989.1|417
1709066400000|2024-02-27 20:40:00|36040.2|35990.2|36037.3|35987.3|36040.4|35990.4|36037.2|35987.2|251
1709066700000|2024-02-27 20:45:00|36038.2|35988.2|36041.6|35991.6|36044.1|35994.1|36037.1|35987.1|301
1709067000000|2024-02-27 20:50:00|36041.8|35991.8|36062.6|36012.6|36063.2|36013.2|36038.4|35988.4|349
1709067300000|2024-02-27 20:55:00|36062.7|36012.7|36075|36025|36081.1|36031.1|36055.1|36005.1|647
1709067600000|2024-02-27 21:00:00|36075.1|36025.1|36079.1|36029.1|36086|36036|36070.4|36020.4|389
1709067900000|2024-02-27 21:05:00|36079|36029|36073.5|36023.5|36081.5|36031.5|36062.6|36012.6|541
1709068200000|2024-02-27 21:10:00|36074.1|36024.1|36069.3|36019.3|36079.2|36029.2|36065.2|36015.2|467
1709068500000|2024-02-27 21:15:00|36069.4|36019.4|36069.8|36019.8|36071.1|36021.1|36069|36019|142
1709068800000|2024-02-27 21:20:00|36069.7|36019.7|36068|36018|36069.7|36019.7|36067.8|36017.8|146
1709069100000|2024-02-27 21:25:00|36067.9|36017.9|36072.1|36022.1|36072.2|36022.2|36067.8|36017.8|128
1709069400000|2024-02-27 21:30:00|36071.9|36021.9|36069.4|36019.4|36072.1|36022.1|36066.8|36016.8|209
1709069700000|2024-02-27 21:35:00|36069.6|36019.6|36066.5|36016.5|36071.7|36021.7|36065.2|36015.2|383
1709070000000|2024-02-27 21:40:00|36067.1|36017.1|36066.5|36016|36067.4|36017.4|36062.4|36012.4|135
1709070300000|2024-02-27 21:45:00|36066.2|36015.6|36070.1|36012.5|36070.1|36015.7|36062.7|36012.4|280
1709070600000|2024-02-27 21:50:00|36068.2|36014.1|36069|36019|36071.3|36020.4|36063.4|36012.3|310
1709070900000|2024-02-27 21:55:00|36068.7|36018.7|36087.2|35997.8|36087.2|36018.7|36067.3|35997.2|257
1709071200000|2024-02-27 22:00:00|36101.8|35989.2|36108.9|35992|36108.9|35992|36101.5|35981.8|57
1709071500000|2024-02-27 22:05:00|36108.4|35991.3|36099.2|35982.2|36109|35991.8|36097.9|35982.1|75
1709071800000|2024-02-27 22:10:00|36098.7|35982.1|36099|35984.7|36100.7|35989.2|36097.9|35981.8|92
1709072100000|2024-02-27 22:15:00|36098.4|35985|36097.9|35977.9|36099.6|35996.2|36093.1|35974.2|169
1709072400000|2024-02-27 22:20:00|36097.7|35977.7|36095.7|35981|36098.7|35982.9|36093.8|35976.5|200
1709072700000|2024-02-27 22:25:00|36097.1|35980.7|36091.9|35982.6|36097.7|35985.1|36089.2|35979.5|322
1709073000000|2024-02-27 22:30:00|36092.2|35983.4|36098.5|35987.8|36109.7|35992.2|36091.6|35982.4|436
1709073300000|2024-02-27 22:35:00|36098.3|35987.4|36089.1|35992.4|36101.7|35993.7|36089.1|35987.2|196
1709073600000|2024-02-27 22:40:00|36089.7|35993.2|36098.9|35992.2|36111.3|35997.5|36088.9|35987.1|232
1709073900000|2024-02-27 22:45:00|36099|35990|36100.8|35983.9|36102.2|35991.3|36098.8|35983.4|210
1709074200000|2024-02-27 22:50:00|36100.5|35983.5|36104.1|35984.1|36107.6|35992.5|36099.6|35982.8|146
1709074500000|2024-02-27 22:55:00|36104.2|35984.2|36103.5|35986.8|36107.6|36001.3|36079.4|35981.3|279
1709074800000|2024-02-27 23:00:00|36099|35991.2|36088.1|36004.6|36101.4|36014.1|36078.1|35989.5|387
1709075100000|2024-02-27 23:05:00|36088.2|36004.7|36084.1|36007|36095.5|36017.2|36076.1|35998.9|386
1709075400000|2024-02-27 23:10:00|36084.4|36007.1|36078.4|36007.6|36092.2|36017.2|36077.8|36001.8|313
1709075700000|2024-02-27 23:15:00|36077.3|36008.6|36086.5|36002.1|36091.9|36013.5|36076.5|35999.7|217
1709076000000|2024-02-27 23:20:00|36081.4|36002.2|36084.6|36010.2|36092.3|36012.8|36081.4|36002.2|144
1709076300000|2024-02-27 23:25:00|36081.9|36012.6|36083.5|36010.8|36091.7|36012.7|36081.9|36004.2|160
1709076600000|2024-02-27 23:30:00|36083.8|36010.9|36086|36014.7|36090.7|36014.7|36082.2|36008.3|147
1709076900000|2024-02-27 23:35:00|36085.9|36014.8|36088.5|36011.4|36092.2|36017.5|36083.4|36011.4|162
1709077200000|2024-02-27 23:40:00|36088.7|36011.3|36084.5|36014.6|36090.5|36015.3|36083.5|36010.1|164
1709077500000|2024-02-27 23:45:00|36084.7|36014.7|36088.3|36016.1|36092.2|36021|36084.7|36011.4|209
1709077800000|2024-02-27 23:50:00|36088.2|36016.2|36088.9|36016|36096.2|36020.3|36087.9|36012.3|158
1709078100000|2024-02-27 23:55:00|36088.7|36016.1|36096.3|36029.5|36097.4|36031.3|36087.9|36013.8|345
1709078400000|2024-02-28 00:00:00|36097.1|36028.1|36093.5|36032|36097.9|36034.1|36091.6|36027.6|346
1709078700000|2024-02-28 00:05:00|36092.9|36032.1|36092.1|36030.5|36096.9|36034.8|36091.6|36027.2|222
1709079000000|2024-02-28 00:10:00|36092|36030.4|36094.1|36027.2|36094.3|36031.3|36088.7|36024.9|115
1709079300000|2024-02-28 00:15:00|36091.1|36027.1|36087.4|36026.2|36092.9|36029.6|36084.9|36018.1|182
1709079600000|2024-02-28 00:20:00|36086.8|36025.8|36082.2|36017.8|36091.1|36026.7|36079.8|36014.5|206
1709079900000|2024-02-28 00:25:00|36081.9|36017.5|36116.1|36004.2|36133.3|36027.4|36081.9|36002.4|292
1709080200000|2024-02-28 00:30:00|36116.2|36007.6|36094.8|36016.2|36130.1|36029.6|36088.3|35999.4|404
1709080500000|2024-02-28 00:35:00|36094.7|36016.3|36088.7|36019.3|36095|36023.3|36080.3|36011.8|212
1709080800000|2024-02-28 00:40:00|36088.3|36019.5|36077.6|36026.6|36089.5|36033.3|36072.7|36015.8|708
1709081100000|2024-02-28 00:45:00|36078.5|36027.3|36076.2|36026.2|36083.7|36032.9|36072.2|36021.3|921
1709081400000|2024-02-28 00:50:00|36076.3|36026.3|36069.7|36019.7|36080.1|36030.1|36058.3|36008.3|640
1709081700000|2024-02-28 00:55:00|36072.7|36022.7|36068.8|36018.6|36076|36026|36066.4|36016.4|500
1709082000000|2024-02-28 01:00:00|36069.4|36018.7|36087.1|36036.1|36094.6|36041.9|36069.4|36018.7|835
1709082300000|2024-02-28 01:05:00|36086.7|36035.9|36089.2|36038.4|36096.1|36042.3|36084.3|36031.4|916
1709082600000|2024-02-28 01:10:00|36089.5|36039|36077.1|36027.1|36097.1|36047.1|36077.1|36025.6|614
1709082900000|2024-02-28 01:15:00|36077.2|36027.2|36079.8|36029.8|36085.7|36035.7|36074.9|36024.9|653
1709083200000|2024-02-28 01:20:00|36079.5|36029.5|36078.3|36028.3|36083.8|36033.7|36071.9|36021.9|728
1709083500000|2024-02-28 01:25:00|36078.1|36028.1|36087.7|36037.7|36088.6|36038.6|36073.1|36023.1|718
1709083800000|2024-02-28 01:30:00|36087.4|36037.4|36088.3|36038.3|36090.9|36040.9|36081.8|36031.8|778
1709084100000|2024-02-28 01:35:00|36090.3|36040.3|36093.5|36043.5|36101.8|36051.8|36087.6|36037.6|809
1709084400000|2024-02-28 01:40:00|36094.1|36044.1|36088.4|36038.4|36097.1|36047.1|36084.6|36034.6|810
1709084700000|2024-02-28 01:45:00|36088.5|36038.5|36088.9|36038.9|36095.7|36045.1|36084|36034|750
1709085000000|2024-02-28 01:50:00|36088.8|36038.8|36086.3|36035.6|36097.9|36047.9|36085.6|36035.3|691
1709085300000|2024-02-28 01:55:00|36086.1|36035.4|36087.9|36037.9|36090.9|36040.9|36076.5|36026.5|561
1709085600000|2024-02-28 02:00:00|36087.5|36037.5|36089|36038.8|36095.6|36045.5|36083.4|36032.7|792
1709085900000|2024-02-28 02:05:00|36089.7|36038.6|36094.9|36044.2|36099.7|36049.7|36089.7|36038.6|768
1709086200000|2024-02-28 02:10:00|36095|36044.5|36094.8|36044.8|36100.2|36050.2|36088.2|36038.2|739
1709086500000|2024-02-28 02:15:00|36095.1|36045.1|36091.1|36041.1|36099.6|36049.6|36091|36041|716
1709086800000|2024-02-28 02:20:00|36091.4|36041.4|36089.9|36039.5|36098.4|36048.2|36083.3|36032.7|828
1709087100000|2024-02-28 02:25:00|36090.1|36040.7|36091.4|36041.4|36094.7|36044.6|36084.4|36034.1|740
1709087400000|2024-02-28 02:30:00|36091.3|36041.3|36093.3|36040.5|36096.1|36044|36085.8|36035.4|802
1709087700000|2024-02-28 02:35:00|36093.1|36040.4|36098.1|36048.1|36098.4|36048.4|36088.3|36038.2|395
1709088000000|2024-02-28 02:40:00|36098.3|36048.3|36102.1|36052.1|36102.4|36052.4|36097.7|36047.7|217
1709088300000|2024-02-28 02:45:00|36102.2|36052.2|36097.6|36047.6|36103.5|36053.5|36095.6|36045.6|378
1709088600000|2024-02-28 02:50:00|36097.4|36047.4|36099.7|36049.7|36100.5|36050.5|36095.1|36045.1|519
1709088900000|2024-02-28 02:55:00|36099.6|36049.6|36104.7|36054.7|36104.7|36054.7|36098.6|36048.6|293
1709089200000|2024-02-28 03:00:00|36104.3|36054.3|36105|36055|36106.1|36056.1|36098.7|36048.7|350
1709089500000|2024-02-28 03:05:00|36105.2|36055.2|36106.9|36056.9|36107.4|36057.4|36101.6|36051.6|416
1709089800000|2024-02-28 03:10:00|36106.7|36056.7|36111|36061|36111.1|36061.1|36105.6|36055.6|260
1709090100000|2024-02-28 03:15:00|36111.1|36061.1|36114|36064|36120|36070|36110.6|36059.9|669
1709090400000|2024-02-28 03:20:00|36114.5|36064.5|36113.6|36063.6|36118.6|36068.6|36110.5|36060.5|773
1709090700000|2024-02-28 03:25:00|36113.5|36063.5|36110|36060|36119|36069|36109.3|36059.3|703
1709091000000|2024-02-28 03:30:00|36110.1|36060.1|36110.4|36060.4|36112.5|36062.5|36105.1|36055.1|759
1709091300000|2024-02-28 03:35:00|36110.5|36060.5|36108.5|36058.5|36115|36064.5|36106.9|36056.9|791
1709091600000|2024-02-28 03:40:00|36108.2|36058.2|36109.1|36059.1|36112.8|36062.8|36105.9|36055.9|700
1709091900000|2024-02-28 03:45:00|36109|36059|36110.2|36060.2|36113.5|36063.5|36106|36056|767
1709092200000|2024-02-28 03:50:00|36110.1|36060.1|36110.7|36060.7|36115.3|36065.3|36108.1|36058.1|742
1709092500000|2024-02-28 03:55:00|36111|36061|36108.5|36058.5|36113.7|36063.7|36101.2|36051.2|666
1709092800000|2024-02-28 04:00:00|36108.2|36058.2|36107.4|36057.4|36112.9|36062.9|36099.7|36049.7|765
1709093100000|2024-02-28 04:05:00|36107.1|36057.1|36114.3|36064|36117|36066|36106.4|36056.4|864
1709093400000|2024-02-28 04:10:00|36114.1|36063.7|36113.2|36063.2|36120.2|36070.1|36109.8|36059.6|780
1709093700000|2024-02-28 04:15:00|36113.4|36063.4|36120.9|36070.9|36123|36073|36112.2|36062.2|701
1709094000000|2024-02-28 04:20:00|36120.7|36070.7|36119.9|36069.9|36123.8|36073.8|36115|36065|767
1709094300000|2024-02-28 04:25:00|36119.7|36069.7|36120.5|36070.5|36120.7|36070.7|36113.8|36063.8|709
1709094600000|2024-02-28 04:30:00|36120.4|36070.4|36120.5|36070.5|36121.9|36071.6|36113.7|36063.7|691
1709094900000|2024-02-28 04:35:00|36120.4|36070.4|36120.5|36070.5|36124|36074|36116.5|36066.1|656
1709095200000|2024-02-28 04:40:00|36120.4|36070.4|36123.1|36073.1|36124.7|36074.7|36116.9|36066.9|680
1709095500000|2024-02-28 04:45:00|36123|36073|36125.3|36075.3|36126.3|36076.3|36119.1|36069.1|707
1709095800000|2024-02-28 04:50:00|36125.4|36075.4|36124.5|36074.5|36127.3|36077.3|36119.9|36069.9|611
1709096100000|2024-02-28 04:55:00|36124.4|36074.4|36122.7|36072.7|36126.4|36076.4|36121.9|36071.9|194
1709096400000|2024-02-28 05:00:00|36122.8|36072.8|36124.4|36074.4|36127.7|36077.7|36121.5|36071.4|689
1709096700000|2024-02-28 05:05:00|36124.3|36074.3|36125.7|36075.7|36128.7|36078|36118.9|36068.9|774
1709097000000|2024-02-28 05:10:00|36126.2|36076.2|36124.7|36074.3|36126.5|36076.5|36116.6|36066.4|670
1709097300000|2024-02-28 05:15:00|36124.5|36074.5|36126.4|36074.6|36130.1|36079.8|36118.3|36068.3|905
1709097600000|2024-02-28 05:20:00|36126.7|36074.5|36130.7|36079|36139.4|36086.9|36121.1|36069.6|868
1709097900000|2024-02-28 05:25:00|36130.4|36075.5|36136.5|36086.5|36137.5|36086.8|36127.5|36075.5|742
1709098200000|2024-02-28 05:30:00|36136.7|36086.7|36157.9|36107.9|36158|36108|36134.6|36084.6|619
1709098500000|2024-02-28 05:35:00|36158.1|36108.1|36164|36114|36167.3|36117.3|36156.4|36106.4|727
1709098800000|2024-02-28 05:40:00|36163.9|36113.9|36166.6|36116.6|36169.2|36119.2|36161.5|36111.5|614
1709099100000|2024-02-28 05:45:00|36167|36117|36165.5|36115.5|36172.8|36122.8|36161.8|36111.8|766
1709099400000|2024-02-28 05:50:00|36165.4|36115.4|36164|36114|36170.5|36120.5|36161.3|36111.3|688
1709099700000|2024-02-28 05:55:00|36164.9|36114.9|36163.5|36113.5|36170.5|36120.5|36162.6|36112.6|722
1709100000000|2024-02-28 06:00:00|36163.4|36113.4|36153.7|36103.7|36166.5|36116.5|36153.1|36103.1|362
1709100300000|2024-02-28 06:05:00|36153.1|36103.1|36164.7|36114.7|36165.7|36115.7|36147.9|36097.9|276
1709100600000|2024-02-28 06:10:00|36165.2|36115.2|36164.4|36114.4|36169.6|36119.6|36163.8|36113.8|337
1709100900000|2024-02-28 06:15:00|36165.1|36115.1|36166.4|36116.4|36168.2|36118.2|36161.4|36111.4|448
1709101200000|2024-02-28 06:20:00|36168|36118|36170.6|36120.6|36174.1|36124.1|36165.2|36115.2|544
1709101500000|2024-02-28 06:25:00|36170.7|36120.7|36165.4|36115.4|36172.3|36122.3|36164.9|36114.9|325
1709101800000|2024-02-28 06:30:00|36165.8|36115.8|36164.1|36114.1|36167.7|36117.7|36163.2|36113.2|439
1709102100000|2024-02-28 06:35:00|36164|36114|36167.2|36117.2|36170.2|36120.2|36161.1|36111.1|386
1709102400000|2024-02-28 06:40:00|36167|36117|36165.9|36115.9|36168.7|36118.7|36164.4|36114.4|332
1709102700000|2024-02-28 06:45:00|36165.5|36115.5|36171.4|36121.4|36175.1|36125.1|36163.7|36113.7|437
1709103000000|2024-02-28 06:50:00|36171.5|36121.5|36145.4|36095.4|36172.8|36122.8|36145.2|36095.2|367
1709103300000|2024-02-28 06:55:00|36145.5|36095.5|36185|36135|36185.9|36135.9|36144.9|36094.9|404
1709103600000|2024-02-28 07:00:00|36184.3|36134.3|36175.3|36125.3|36192.4|36142.4|36173.5|36123.5|499
1709103900000|2024-02-28 07:05:00|36174.9|36124.9|36178.1|36128.1|36180.8|36130.8|36173.8|36123.8|370
1709104200000|2024-02-28 07:10:00|36178.9|36128.9|36188.1|36138.1|36188.7|36138.7|36177.1|36127.1|365
1709104500000|2024-02-28 07:15:00|36188.2|36138.2|36172.8|36122.8|36194.3|36144.3|36171.5|36121.5|494
1709104800000|2024-02-28 07:20:00|36172.3|36122.3|36179.3|36129.3|36184.3|36149.4|36161.6|36120.5|385
1709105100000|2024-02-28 07:25:00|36179.1|36129.1|36176.5|36126.5|36183.1|36133.1|36168.6|36118.6|325
1709105400000|2024-02-28 07:30:00|36176.1|36126.1|36176.2|36126.2|36184.4|36147.6|36164.5|36123|430
1709105700000|2024-02-28 07:35:00|36176.1|36126.1|36166.6|36146.6|36177.1|36148|36157.3|36124.6|472
1709106000000|2024-02-28 07:40:00|36167.7|36147.7|36181.8|36131.8|36182.2|36147.7|36151.2|36116.2|352
1709106300000|2024-02-28 07:45:00|36181.6|36131.6|36154|36134|36182.1|36145.4|36154|36127|412
1709106600000|2024-02-28 07:50:00|36155|36135|36148.1|36128.1|36155|36135|36148.1|36128.1|319
1709106900000|2024-02-28 07:55:00|36148.2|36128.2|36147.2|36127.2|36150.1|36130.1|36141.9|36121.9|397
1709107200000|2024-02-28 08:00:00|36146.9|36126.9|36163.6|36143.6|36172.9|36152.9|36144|36124|493
1709107500000|2024-02-28 08:05:00|36164.4|36144.4|36156|36136|36181.4|36161.4|36155.9|36135.9|417
1709107800000|2024-02-28 08:10:00|36155.9|36135.9|36164.9|36144.9|36168.7|36148.7|36152.7|36132.7|344
1709108100000|2024-02-28 08:15:00|36164.8|36144.8|36173.2|36153.2|36175.8|36155.8|36164.8|36144.8|361
1709108400000|2024-02-28 08:20:00|36173.1|36153.1|36182.4|36162.4|36186.8|36166.8|36173.1|36153.1|422
1709108700000|2024-02-28 08:25:00|36182.5|36162.5|36176.7|36156.7|36183|36163|36167.5|36147.5|364
1709109000000|2024-02-28 08:30:00|36176.8|36156.8|36174.8|36154.8|36183.9|36163.9|36174.6|36154.6|460
1709109300000|2024-02-28 08:35:00|36174.9|36154.9|36169.5|36149.5|36177.8|36157.8|36168.6|36148.6|395
1709109600000|2024-02-28 08:40:00|36169.4|36149.4|36173.4|36153.4|36176.9|36156.9|36167.9|36147.9|326
1709109900000|2024-02-28 08:45:00|36173.5|36153.5|36201|36181|36213.6|36193.6|36173.1|36153.1|524
1709110200000|2024-02-28 08:50:00|36201.3|36181.3|36206.5|36186.5|36215.4|36195.4|36199.3|36179.3|413
1709110500000|2024-02-28 08:55:00|36206.6|36186.6|36217.6|36197.6|36225.5|36205.5|36193.8|36173.8|504
1709110800000|2024-02-28 09:00:00|36217.2|36197.2|36207|36187|36219|36199|36202.3|36182.3|524
1709111100000|2024-02-28 09:05:00|36207.3|36187.3|36212.5|36192.5|36217.9|36197.9|36205.1|36185.1|388
1709111400000|2024-02-28 09:10:00|36212.2|36192.2|36219.3|36199.3|36223.1|36203.1|36210.7|36190.7|391
1709111700000|2024-02-28 09:15:00|36219|36199|36238.4|36218.4|36238.4|36218.4|36217.5|36197.5|478
1709112000000|2024-02-28 09:20:00|36238.3|36218.3|36214.7|36194.7|36248.4|36228.4|36212.1|36192.1|543
1709112300000|2024-02-28 09:25:00|36214.6|36194.6|36205.3|36185.3|36226.3|36206.3|36205.3|36185.3|466
1709112600000|2024-02-28 09:30:00|36205.4|36185.4|36223.6|36203.6|36224.8|36204.8|36205.2|36185.2|411
1709112900000|2024-02-28 09:35:00|36223.7|36203.7|36231.4|36211.4|36244.6|36224.6|36223.6|36203.6|404
1709113200000|2024-02-28 09:40:00|36231.5|36211.5|36231.1|36211.1|36232.9|36212.9|36226.4|36206.4|444
1709113500000|2024-02-28 09:45:00|36231.3|36211.3|36238|36218|36239.8|36219.8|36225.3|36205.3|413
1709113800000|2024-02-28 09:50:00|36238.1|36218.1|36235.2|36215.2|36242.2|36222.2|36235.1|36215.1|363
1709114100000|2024-02-28 09:55:00|36234.9|36214.9|36236.4|36216.4|36236.6|36216.6|36228.3|36208.3|335
1709114400000|2024-02-28 10:00:00|36236.1|36216.1|36212.9|36192.9|36237.9|36217.9|36209.3|36189.3|521
1709114700000|2024-02-28 10:05:00|36212.8|36192.8|36205.2|36185.2|36215.1|36195.1|36203.3|36183.3|464
1709115000000|2024-02-28 10:10:00|36205.1|36185.1|36217.8|36197.8|36219.4|36199.4|36205.1|36185.1|398
1709115300000|2024-02-28 10:15:00|36218|36198|36213.1|36193.1|36221.7|36201.7|36212.1|36192.1|305
1709115600000|2024-02-28 10:20:00|36212.9|36192.9|36196.9|36176.9|36212.9|36192.9|36195.9|36175.9|357
1709115900000|2024-02-28 10:25:00|36197|36177|36188.8|36168.8|36198.2|36178.2|36186|36166|392
1709116200000|2024-02-28 10:30:00|36189.2|36169.2|36187.9|36167.9|36190.1|36170.1|36181.2|36161.2|401
1709116500000|2024-02-28 10:35:00|36187.5|36167.5|36186.4|36166.4|36195.1|36175.1|36184.4|36164.4|445
1709116800000|2024-02-28 10:40:00|36186.1|36166.1|36177.1|36157.1|36186.1|36166.1|36173.4|36153.4|358
1709117100000|2024-02-28 10:45:00|36177|36157|36181.3|36161.3|36181.3|36161.3|36173.2|36153.2|420
1709117400000|2024-02-28 10:50:00|36181.4|36161.4|36182.6|36162.6|36196.9|36176.9|36180.6|36160.6|355
1709117700000|2024-02-28 10:55:00|36182.7|36162.7|36174.2|36154.2|36183|36163|36170.8|36150.8|364
1709118000000|2024-02-28 11:00:00|36174.3|36154.3|36177.9|36157.9|36183.6|36163.6|36159.3|36139.3|460
1709118300000|2024-02-28 11:05:00|36178.1|36158.1|36197.3|36177.3|36198.8|36178.8|36177.9|36157.9|288
1709118600000|2024-02-28 11:10:00|36197.5|36177.5|36196.4|36176.4|36205|36185|36196|36176|326
1709118900000|2024-02-28 11:15:00|36196.5|36176.5|36187.7|36167.7|36201.2|36181.2|36187.4|36167.4|371
1709119200000|2024-02-28 11:20:00|36187.8|36167.8|36192.9|36172.9|36194.7|36174.7|36186.3|36166.3|350
1709119500000|2024-02-28 11:25:00|36193|36173|36200.7|36180.7|36203.3|36183.3|36185|36165|382
1709119800000|2024-02-28 11:30:00|36200.8|36180.8|36214.5|36194.5|36223.4|36203.4|36200.8|36180.8|431
1709120100000|2024-02-28 11:35:00|36214.8|36194.8|36209.1|36189.1|36222.9|36202.9|36207.3|36187.3|335
1709120400000|2024-02-28 11:40:00|36209.3|36189.3|36207.9|36187.9|36209.6|36189.6|36203.9|36183.9|315
1709120700000|2024-02-28 11:45:00|36207.8|36187.8|36208.4|36188.4|36216.9|36196.9|36205.2|36185.2|373
1709121000000|2024-02-28 11:50:00|36208.3|36188.3|36226.1|36206.1|36229.7|36209.7|36205.6|36185.6|468
1709121300000|2024-02-28 11:55:00|36225.7|36205.7|36246.4|36226.4|36246.4|36226.4|36225.1|36205.1|345
1709121600000|2024-02-28 12:00:00|36245.6|36225.6|36252.3|36232.3|36259.9|36239.9|36240|36220|396
1709121900000|2024-02-28 12:05:00|36252.4|36232.4|36237.9|36217.9|36253|36233|36237.2|36217.2|369
1709122200000|2024-02-28 12:10:00|36238|36218|36235.9|36215.9|36247.9|36227.9|36225.1|36205.1|421
1709122500000|2024-02-28 12:15:00|36236.5|36216.5|36223.3|36203.3|36250.4|36230.4|36218.6|36198.6|430
1709122800000|2024-02-28 12:20:00|36223.2|36203.2|36232.4|36212.4|36243.1|36223.1|36210.3|36190.3|462
1709123100000|2024-02-28 12:25:00|36234.7|36214.7|36224.7|36204.7|36235.5|36215.5|36221.8|36201.8|341
1709123400000|2024-02-28 12:30:00|36224.8|36204.8|36231.4|36211.4|36236.4|36216.4|36217.9|36197.9|345
1709123700000|2024-02-28 12:35:00|36231.3|36211.3|36224.7|36204.7|36232.2|36212.2|36224|36204|287
1709124000000|2024-02-28 12:40:00|36224.8|36204.8|36228|36208|36229.9|36209.9|36222.2|36202.2|320
1709124300000|2024-02-28 12:45:00|36227.7|36207.7|36250.4|36230.4|36253.1|36233.1|36219.6|36199.6|416
1709124600000|2024-02-28 12:50:00|36250.5|36230.5|36273.5|36253.5|36275|36255|36242.1|36222.1|450
1709124900000|2024-02-28 12:55:00|36273.4|36253.4|36302.1|36282.1|36304.5|36284.5|36273.1|36253.1|485
1709125200000|2024-02-28 13:00:00|36300.2|36280.2|36298.9|36278.9|36306.8|36286.8|36288.9|36268.9|525
1709125500000|2024-02-28 13:05:00|36298.5|36278.5|36277.3|36257.3|36300.6|36280.6|36275.1|36255.1|430
1709125800000|2024-02-28 13:10:00|36277.2|36257.2|36271.8|36251.8|36284.9|36264.9|36269.7|36249.7|499
1709126100000|2024-02-28 13:15:00|36271.9|36251.9|36285|36265|36288.9|36268.9|36264.4|36244.4|399
1709126400000|2024-02-28 13:20:00|36285.6|36265.6|36287.4|36267.4|36300.6|36280.6|36276.6|36256.6|438
1709126700000|2024-02-28 13:25:00|36287.3|36267.3|36301.5|36181.5|36324.3|36273.8|36283.4|36181.5|438
1709127000000|2024-02-28 13:30:00|36299.9|36179.9|36304.4|36254.4|36329.2|36263.2|36269|36177.9|794
1709127300000|2024-02-28 13:35:00|36304.3|36254.3|36338.2|36288.2|36340.4|36290.4|36301.4|36251.4|764
1709127600000|2024-02-28 13:40:00|36337.9|36287.9|36372.2|36322.2|36372.9|36329|36318.1|36281.8|695
1709127900000|2024-02-28 13:45:00|36372.4|36322.4|36340.6|36290.6|36374.4|36334|36333.2|36290|625
1709128200000|2024-02-28 13:50:00|36324.1|36304.1|36340.4|36320.4|36344.7|36324.7|36306.5|36286.5|636
1709128500000|2024-02-28 13:55:00|36340.8|36320.8|36334.6|36314.6|36356.7|36336.7|36324.4|36304.4|728
1709128800000|2024-02-28 14:00:00|36334.5|36314.5|36349.4|36329.4|36365.4|36345.4|36334.5|36314.5|725
1709129100000|2024-02-28 14:05:00|36349.3|36329.3|36363.9|36313.9|36364.4|36330.1|36333.1|36296.6|585
1709129400000|2024-02-28 14:10:00|36364|36314|36380.4|36330.4|36380.8|36330.8|36363.5|36313.5|551
1709129700000|2024-02-28 14:15:00|36380.2|36330.2|36370|36350|36381.7|36361.7|36361.7|36326.7|544
1709130000000|2024-02-28 14:20:00|36370.1|36350.1|36393.9|36373.9|36406.5|36386.5|36358.2|36338.2|577
1709130300000|2024-02-28 14:25:00|36394|36374|36380.6|36360.6|36397.9|36377.9|36374.1|36354.1|570
1709130600000|2024-02-28 14:30:00|36381.5|36361.5|36370.3|36350.3|36396.6|36376.6|36370.2|36350.2|686
1709130900000|2024-02-28 14:35:00|36369.8|36349.8|36371.8|36351.8|36379|36359|36361.7|36341.7|531
1709131200000|2024-02-28 14:40:00|36372|36352|36357|36337|36372.3|36352.3|36342.1|36322.1|549
1709131500000|2024-02-28 14:45:00|36357.1|36337.1|36346.2|36326.2|36357.4|36337.4|36344|36324|558
1709131800000|2024-02-28 14:50:00|36346|36326|36349.5|36329.5|36353.6|36333.6|36340.8|36320.8|506
1709132100000|2024-02-28 14:55:00|36349.9|36329.9|36355.5|36335.5|36360.5|36340.5|36345.8|36325.8|609
1709132400000|2024-02-28 15:00:00|36355.4|36335.4|36356.2|36336.2|36364.3|36344.3|36347.5|36327.5|606
1709132700000|2024-02-28 15:05:00|36355.9|36335.9|36355.1|36335.1|36364.7|36344.7|36353|36333|556
1709133000000|2024-02-28 15:10:00|36354.4|36334.4|36324.3|36304.3|36357.3|36337.3|36321.1|36301.1|542
1709133300000|2024-02-28 15:15:00|36323.5|36303.5|36317.9|36297.9|36328.9|36308.9|36313.1|36293.1|471
1709133600000|2024-02-28 15:20:00|36318|36298|36294.6|36274.6|36318.7|36298.7|36287.9|36267.9|527
1709133900000|2024-02-28 15:25:00|36294.5|36274.5|36285.2|36265.2|36298.4|36278.4|36281.9|36261.9|558
1709134200000|2024-02-28 15:30:00|36285.5|36265.5|36296.2|36276.2|36312.5|36292.5|36285.4|36265.4|446
1709134500000|2024-02-28 15:35:00|36297|36277|36303.2|36283.2|36304.7|36284.7|36288.4|36268.4|550
1709134800000|2024-02-28 15:40:00|36303.1|36283.1|36349.8|36329.8|36363.2|36333.6|36298.9|36278.9|442
1709135100000|2024-02-28 15:45:00|36349.9|36329.9|36358.6|36308.6|36389.3|36355|36342|36308.4|548
1709135400000|2024-02-28 15:50:00|36357.9|36307.9|36303.8|36283.8|36359.4|36321.2|36299.2|36279.2|592
1709135700000|2024-02-28 15:55:00|36301.1|36281.1|36319.4|36299.4|36333.4|36303|36298|36267.1|587
1709136000000|2024-02-28 16:00:00|36319.6|36299.6|36314.7|36294.7|36320.5|36300.5|36309.6|36289.6|639
1709136300000|2024-02-28 16:05:00|36314.8|36294.8|36326.8|36306.8|36339.2|36313.1|36313.2|36278.5|597
1709136600000|2024-02-28 16:10:00|36327.1|36307.1|36344.8|36324.8|36346.7|36326.7|36320.6|36300.6|498
1709136900000|2024-02-28 16:15:00|36345.1|36325.1|36311.7|36291.7|36345.3|36325.3|36301.5|36281.5|554
1709137200000|2024-02-28 16:20:00|36311.8|36291.8|36311|36261|36328.3|36292.1|36302.4|36252.4|414
1709137500000|2024-02-28 16:25:00|36310.9|36260.9|36300.6|36280.6|36326|36306|36300.2|36260.2|390
1709137800000|2024-02-28 16:30:00|36300.5|36280.5|36335.8|36285.8|36335.9|36285.9|36300.5|36256.5|415
1709138100000|2024-02-28 16:35:00|36335.6|36285.6|36337.2|36287.2|36339.4|36306.5|36316.9|36274.7|388
1709138400000|2024-02-28 16:40:00|36337.9|36287.9|36313|36263|36340.2|36290.2|36313|36263|376
1709138700000|2024-02-28 16:45:00|36312.9|36262.9|36324|36274|36328.1|36278.1|36311.6|36261.6|332
1709139000000|2024-02-28 16:50:00|36323.9|36273.9|36313.6|36263.6|36325.3|36288.8|36299.8|36263.4|481
1709139300000|2024-02-28 16:55:00|36313.7|36263.7|36296.8|36246.8|36327.7|36277.7|36294.9|36244.9|469
1709139600000|2024-02-28 17:00:00|36296.9|36246.9|36281.5|36231.5|36297.5|36247.5|36281.5|36231.5|395
1709139900000|2024-02-28 17:05:00|36281.6|36231.6|36284.6|36234.6|36285.4|36235.4|36278.7|36228.7|402
1709140200000|2024-02-28 17:10:00|36284.5|36234.5|36297|36247|36297.7|36247.7|36282|36232|335
1709140500000|2024-02-28 17:15:00|36297.3|36247.3|36300.7|36250.7|36303.6|36253.6|36295.9|36245.9|362
1709140800000|2024-02-28 17:20:00|36300.9|36250.9|36305.2|36255.2|36305.4|36255.4|36297.8|36247.8|270
1709141100000|2024-02-28 17:25:00|36305.4|36255.4|36303.3|36253.3|36305.8|36255.8|36301.6|36251.6|310
1709141400000|2024-02-28 17:30:00|36303.4|36253.4|36322.3|36272.3|36322.4|36272.4|36302.6|36252.6|413
1709141700000|2024-02-28 17:35:00|36322|36272|36355.3|36305.3|36356.6|36306.6|36321|36271|374
1709142000000|2024-02-28 17:40:00|36355.4|36305.4|36349.3|36299.3|36357.9|36307.9|36348.8|36298.8|384
1709142300000|2024-02-28 17:45:00|36348.9|36298.9|36331|36281|36349.3|36299.3|36329.3|36279.3|375
1709142600000|2024-02-28 17:50:00|36330.8|36280.8|36328.9|36278.9|36334.9|36284.9|36327.1|36277.1|346
1709142900000|2024-02-28 17:55:00|36329.4|36279.4|36341.5|36291.5|36344.2|36294.2|36329.4|36279.4|505
1709143200000|2024-02-28 18:00:00|36341.2|36291.2|36352.6|36302.6|36356.8|36306.8|36341.2|36291.2|443
1709143500000|2024-02-28 18:05:00|36353.1|36303.1|36369.1|36319.1|36376.8|36326.8|36351.7|36301.7|480
1709143800000|2024-02-28 18:10:00|36369.3|36319.3|36365.8|36315.8|36374.3|36324.3|36362.9|36312.9|441
1709144100000|2024-02-28 18:15:00|36365.7|36315.7|36346.2|36296.2|36367.7|36317.7|36345.5|36295.5|525
1709144400000|2024-02-28 18:20:00|36347.1|36297.1|36348.9|36298.9|36360.2|36310.2|36344.6|36294.6|390
1709144700000|2024-02-28 18:25:00|36349.1|36299.1|36347.4|36297.4|36352.2|36302.2|36342.1|36292.1|362
1709145000000|2024-02-28 18:30:00|36347.6|36297.6|36351.6|36301.6|36351.9|36301.9|36345|36295|268
1709145300000|2024-02-28 18:35:00|36351.5|36301.5|36352.1|36302.1|36354|36304|36347.1|36297.1|281
1709145600000|2024-02-28 18:40:00|36352.2|36302.2|36356.6|36306.6|36357.1|36307.1|36349.5|36299.5|225
1709145900000|2024-02-28 18:45:00|36356.5|36306.5|36362.1|36312.1|36362.3|36312.3|36354.1|36304.1|199
1709146200000|2024-02-28 18:50:00|36362|36312|36339.9|36289.9|36362.9|36312.9|36338.7|36288.7|299
1709146500000|2024-02-28 18:55:00|36340.1|36290.1|36338.7|36288.7|36343.2|36293.2|36334.2|36284.2|293
1709146800000|2024-02-28 19:00:00|36338.8|36288.8|36319.5|36269.5|36342.7|36292.7|36319.5|36269.5|352
1709147100000|2024-02-28 19:05:00|36319.6|36269.6|36314.5|36264.5|36320.1|36270.1|36313|36263|188
1709147400000|2024-02-28 19:10:00|36314.2|36264.2|36325.5|36275.5|36327.6|36277.6|36312.7|36262.7|477
1709147700000|2024-02-28 19:15:00|36325.6|36275.6|36325.7|36275.7|36329.2|36279.2|36324.4|36274.4|410
1709148000000|2024-02-28 19:20:00|36325.9|36275.9|36323.6|36273.6|36327.8|36277.8|36321.5|36271.5|247
1709148300000|2024-02-28 19:25:00|36323.7|36273.7|36324.5|36274.5|36324.8|36274.8|36322.7|36272.7|136
1709148600000|2024-02-28 19:30:00|36324.1|36274.1|36330.7|36280.7|36332.5|36282.5|36324.1|36274.1|275
1709148900000|2024-02-28 19:35:00|36331.1|36281.1|36336.3|36286.3|36337.3|36287.3|36331.1|36281.1|248
1709149200000|2024-02-28 19:40:00|36336.4|36286.4|36333.1|36283.1|36337.3|36287.3|36331.8|36281.8|208
1709149500000|2024-02-28 19:45:00|36333.2|36283.2|36334.4|36284.4|36336|36286|36332.2|36282.2|221
1709149800000|2024-02-28 19:50:00|36334.5|36284.5|36335.9|36285.9|36340.8|36290.8|36334.5|36284.5|265
1709150100000|2024-02-28 19:55:00|36335.8|36285.8|36332.4|36282.4|36338.6|36288.6|36326.5|36276.5|306
1709150400000|2024-02-28 20:00:00|36332.1|36282.1|36333.4|36283.4|36335.1|36285.1|36328.6|36278.6|329
1709150700000|2024-02-28 20:05:00|36333.5|36283.5|36341.5|36291.5|36347.6|36297.6|36331.7|36281.7|272
1709151000000|2024-02-28 20:10:00|36341.6|36291.6|36336.3|36286.3|36342.1|36292.1|36333.8|36283.8|206
1709151300000|2024-02-28 20:15:00|36336.4|36286.4|36333.5|36283.5|36338.2|36288.2|36332.4|36282.4|171
1709151600000|2024-02-28 20:20:00|36332.6|36282.6|36323.7|36273.7|36333.6|36283.6|36322.4|36272.4|211
1709151900000|2024-02-28 20:25:00|36324.1|36274.1|36316.6|36266.6|36325|36275|36316.6|36266.6|182
1709152200000|2024-02-28 20:30:00|36317.7|36267.7|36314.8|36264.8|36319.3|36269.3|36311.7|36261.7|321
1709152500000|2024-02-28 20:35:00|36314.9|36264.9|36321.8|36271.8|36322.2|36272.2|36314.7|36264.7|245
1709152800000|2024-02-28 20:40:00|36321.9|36271.9|36323.4|36273.4|36324.6|36274.6|36320.1|36270.1|211
1709153100000|2024-02-28 20:45:00|36323.5|36273.5|36322.8|36272.8|36325|36275|36322|36272|184
1709153400000|2024-02-28 20:50:00|36323.3|36273.3|36320.4|36270.4|36324.4|36274.4|36320.1|36270.1|248
1709153700000|2024-02-28 20:55:00|36320.5|36270.5|36316.7|36266.7|36321.9|36271.9|36316.2|36266.2|253
1709154000000|2024-02-28 21:00:00|36316.6|36266.6|36319.6|36269.6|36321.5|36271.5|36315.2|36265.2|242
1709154300000|2024-02-28 21:05:00|36319.7|36269.7|36318.1|36268.1|36320.1|36270.1|36317.3|36267.3|143
1709154600000|2024-02-28 21:10:00|36318|36268|36317.4|36267.4|36318.2|36268.2|36317|36267|238
1709154900000|2024-02-28 21:15:00|36317.3|36267.3|36318.4|36268.4|36318.4|36268.4|36317|36267|141
1709155200000|2024-02-28 21:20:00|36318.7|36268.7|36319.5|36269.5|36320.2|36270.2|36318.5|36268.5|143
1709155500000|2024-02-28 21:25:00|36319.4|36269.4|36318.7|36268.7|36319.9|36269.9|36317.1|36267.1|150
1709155800000|2024-02-28 21:30:00|36318.8|36268.8|36317.2|36267.2|36319.6|36269.6|36315.7|36265.7|143
1709156100000|2024-02-28 21:35:00|36317.6|36267.6|36320.5|36270.5|36320.5|36270.5|36316.7|36266.7|168
1709156400000|2024-02-28 21:40:00|36320.7|36270.7|36319.7|36269.7|36322.1|36272.1|36319.4|36269.4|194
1709156700000|2024-02-28 21:45:00|36318.8|36268.8|36315.5|36265.5|36327|36277|36315.5|36265.5|253
1709157000000|2024-02-28 21:50:00|36316.3|36266.3|36314.3|36264.3|36326.6|36276.6|36314.3|36264.3|136
1709157300000|2024-02-28 21:55:00|36316.2|36266.2|36333.9|36254.8|36334.8|36281.1|36313.2|36250.4|285
1709157600000|2024-02-28 22:00:00|36332.9|36239.3|36366.4|36246.4|36371.1|36251.1|36332.9|36237|97
1709157900000|2024-02-28 22:05:00|36364.6|36244.6|36363.6|36243.6|36367.2|36247.2|36362.8|36242.8|160
1709158200000|2024-02-28 22:10:00|36364.4|36244.4|36361.7|36241.7|36364.4|36244.4|36360.8|36240.8|166
1709158500000|2024-02-28 22:15:00|36361.4|36241.4|36356.5|36236.5|36361.4|36241.4|36355.9|36235.9|132
1709158800000|2024-02-28 22:20:00|36356.6|36236.6|36356.9|36236.9|36357.2|36237.2|36356.3|36236.3|63
1709159100000|2024-02-28 22:25:00|36359.7|36239.7|36359.2|36239.2|36363.4|36243.4|36358.5|36238.5|153
1709159400000|2024-02-28 22:30:00|36359.3|36239.3|36353.5|36233.5|36359.7|36239.7|36353.5|36233.5|178
1709159700000|2024-02-28 22:35:00|36353.6|36233.6|36349.5|36229.5|36353.6|36233.6|36345.3|36225.3|201
1709160000000|2024-02-28 22:40:00|36349.6|36229.6|36352.7|36232.7|36353.9|36233.9|36349.2|36229.2|151
1709160300000|2024-02-28 22:45:00|36355.4|36235.4|36349.2|36229.2|36360.5|36241.7|36348.6|36228.6|275
1709160600000|2024-02-28 22:50:00|36350.7|36230.7|36349|36229|36363.5|36243.5|36343|36223|496
1709160900000|2024-02-28 22:55:00|36348.9|36228.9|36354.2|36256.9|36364.7|36256.9|36348.9|36228.9|239
1709161200000|2024-02-28 23:00:00|36364.5|36257|36356.2|36242.2|36366.4|36257.6|36335.9|36226.4|330
1709161500000|2024-02-28 23:05:00|36356.3|36242.3|36353.2|36255.3|36364.3|36264.9|36340.6|36234.2|321
1709161800000|2024-02-28 23:10:00|36355.2|36255.2|36344.5|36263.8|36357.9|36278|36336|36242.8|202
1709162100000|2024-02-28 23:15:00|36337.8|36257.2|36348.9|36243.1|36351.8|36265.7|36336.5|36242.9|254
1709162400000|2024-02-28 23:20:00|36349.1|36243|36347.7|36257.8|36352.9|36264.8|36341|36243|296
1709162700000|2024-02-28 23:25:00|36346.7|36263.4|36343.4|36258.8|36355.5|36266.3|36339.6|36240.2|281
1709163000000|2024-02-28 23:30:00|36344.1|36258.9|36349.1|36258.8|36351.9|36264|36340.2|36246.8|262
1709163300000|2024-02-28 23:35:00|36348.9|36259|36346.8|36267.4|36359|36271.4|36341.6|36243.9|237
1709163600000|2024-02-28 23:40:00|36346.7|36267.5|36343.4|36264.5|36351.7|36272.5|36336.5|36248.2|212
1709163900000|2024-02-28 23:45:00|36343.8|36263.6|36342|36269.5|36355.1|36274.2|36338.1|36249|181
1709164200000|2024-02-28 23:50:00|36343|36270|36350|36262.6|36352|36273.6|36337.6|36252.2|526
1709164500000|2024-02-28 23:55:00|36348|36257.1|36345.8|36266|36351.1|36273.9|36338.2|36252.7|474
1709164800000|2024-02-29 00:00:00|36344.5|36266.8|36336.6|36250.5|36357.4|36271.8|36326|36240.6|463
1709165100000|2024-02-29 00:05:00|36340|36249.3|36337.5|36254|36346.8|36264.8|36327|36237.4|529
1709165400000|2024-02-29 00:10:00|36335.8|36255.1|36332.7|36253.1|36342|36262.1|36331.7|36245.9|301
1709165700000|2024-02-29 00:15:00|36332.5|36252.4|36335.3|36256.8|36340.6|36257|36330|36245.5|181
1709166000000|2024-02-29 00:20:00|36334.8|36255.7|36336.7|36256.6|36339.8|36257.2|36331.3|36248.2|197
1709166300000|2024-02-29 00:25:00|36336|36256.5|36353.8|36244.1|36356.4|36259.3|36328.3|36238|203
1709166600000|2024-02-29 00:30:00|36355.1|36244|36337.2|36260.5|36361.1|36261.8|36334.4|36238.3|289
1709166900000|2024-02-29 00:35:00|36337.5|36260.8|36359.7|36263|36365|36273.1|36337.2|36247.1|272
1709167200000|2024-02-29 00:40:00|36359.5|36263.2|36345.1|36295.1|36360.7|36306.6|36335.3|36262.9|822
1709167500000|2024-02-29 00:45:00|36344.9|36294.9|36333.6|36283.6|36345.1|36295.1|36333|36281.8|713
1709167800000|2024-02-29 00:50:00|36333|36283|36335.7|36285.7|36343.2|36292.8|36332.8|36282.8|592
1709168100000|2024-02-29 00:55:00|36334.3|36284.3|36338.6|36288.6|36338.6|36288.6|36332.2|36282.2|396
1709168400000|2024-02-29 01:00:00|36337.3|36287.3|36335.1|36283|36343.9|36290.3|36329.1|36277.1|876
1709168700000|2024-02-29 01:05:00|36336.8|36285.5|36333|36282.8|36341.3|36290.7|36330.3|36278.7|812
1709169000000|2024-02-29 01:10:00|36332.8|36282.6|36329.5|36279.5|36340.2|36289.9|36318.9|36268.9|646
1709169300000|2024-02-29 01:15:00|36329.4|36279.4|36325|36275|36335|36285|36319.2|36269.2|807
1709169600000|2024-02-29 01:20:00|36325.1|36275.1|36330.7|36280.7|36335.9|36285.9|36324.6|36274.6|737
1709169900000|2024-02-29 01:25:00|36331|36281|36323.4|36273.4|36332.1|36282.1|36320.1|36270.1|708
1709170200000|2024-02-29 01:30:00|36323.5|36273.5|36322.8|36272.8|36325.7|36275.7|36319.4|36269.4|744
1709170500000|2024-02-29 01:35:00|36322.6|36272.6|36312.7|36262.7|36324.3|36274.3|36307.8|36257.8|690
1709170800000|2024-02-29 01:40:00|36312.6|36262.6|36315.2|36265.2|36319.7|36269.7|36308|36258|679
1709171100000|2024-02-29 01:45:00|36315.4|36265.4|36338.6|36288.6|36340.8|36290.8|36313.3|36263.3|685
1709171400000|2024-02-29 01:50:00|36338.4|36288.4|36345.7|36295.7|36351.3|36301.3|36336.5|36286.5|495
1709171700000|2024-02-29 01:55:00|36345.4|36295.4|36357.7|36307.7|36360.5|36310.5|36341.8|36291.8|668
1709172000000|2024-02-29 02:00:00|36357.1|36307.1|36352.6|36302.6|36357.1|36307.1|36343.5|36293.5|726
1709172300000|2024-02-29 02:05:00|36352.8|36302.8|36346.3|36296.3|36357|36307|36345|36295|487
1709172600000|2024-02-29 02:10:00|36346.4|36296.4|36344.2|36294.2|36351.1|36301.1|36339.3|36289.3|609
1709172900000|2024-02-29 02:15:00|36343.7|36293.7|36341.1|36291.1|36353.7|36299.9|36337.5|36287.5|683
1709173200000|2024-02-29 02:20:00|36341.7|36291.7|36337.5|36287.5|36346.6|36296.6|36334.1|36284.1|584
1709173500000|2024-02-29 02:25:00|36337.8|36287.8|36334.1|36284.1|36338.8|36288.8|36325.8|36275.8|617
1709173800000|2024-02-29 02:30:00|36334|36284|36335.5|36285.5|36342.1|36291.1|36330.5|36280.5|616
1709174100000|2024-02-29 02:35:00|36335.3|36285.3|36337|36287|36345|36295|36333.8|36283.8|623
1709174400000|2024-02-29 02:40:00|36337.3|36287.3|36337.7|36287.7|36340.9|36290.9|36333|36283|580
1709174700000|2024-02-29 02:45:00|36337.6|36287.6|36344|36294|36347|36297|36333.4|36283.4|593
1709175000000|2024-02-29 02:50:00|36344.3|36294.3|36327.7|36277.7|36344.5|36294.5|36325.8|36275.8|575
1709175300000|2024-02-29 02:55:00|36327.9|36277.9|36328.5|36278.5|36334.8|36284.8|36326|36276|426
1709175600000|2024-02-29 03:00:00|36329.6|36279.6|36329.6|36279.6|36331.8|36281.8|36323.6|36273.6|548
1709175900000|2024-02-29 03:05:00|36329.7|36279.7|36336.2|36286.2|36338.2|36288.2|36328.1|36278.1|495
1709176200000|2024-02-29 03:10:00|36335.1|36285.1|36330|36280|36338.4|36288.4|36326.3|36276.3|566
1709176500000|2024-02-29 03:15:00|36330.3|36280.3|36335.6|36285.6|36337.2|36287.2|36329.2|36279.2|434
1709176800000|2024-02-29 03:20:00|36335.4|36285.4|36335.9|36285.9|36339.6|36289.6|36333.9|36283.9|429
1709177100000|2024-02-29 03:25:00|36335.8|36285.8|36332.2|36282.2|36335.8|36285.8|36331.2|36281.2|334
1709177400000|2024-02-29 03:30:00|36332.3|36282.3|36335.1|36285.1|36336.7|36286.7|36330.5|36280.5|464
1709177700000|2024-02-29 03:35:00|36334.4|36284.4|36332.4|36282.4|36337.7|36287.7|36329.1|36279.1|482
1709178000000|2024-02-29 03:40:00|36332.5|36282.5|36335.9|36285.9|36336.6|36286.6|36327.6|36277.6|395
1709178300000|2024-02-29 03:45:00|36336.1|36286.1|36328|36278|36336.2|36286.2|36327.2|36277.2|470
1709178600000|2024-02-29 03:50:00|36327.9|36277.9|36323.6|36273.6|36332.9|36282.9|36322.7|36272.7|393
1709178900000|2024-02-29 03:55:00|36323.5|36273.5|36329.1|36279.1|36330.1|36280.1|36321.2|36271.2|345
1709179200000|2024-02-29 04:00:00|36329.2|36279.2|36335|36285|36336.5|36286.5|36326.8|36276.8|504
1709179500000|2024-02-29 04:05:00|36334.9|36284.9|36331.5|36281.5|36338.4|36288.4|36331.5|36281.5|436
1709179800000|2024-02-29 04:10:00|36331.4|36281.4|36329.2|36279.2|36335.9|36285.9|36326|36276|402
1709180100000|2024-02-29 04:15:00|36328.9|36278.9|36331.6|36281.6|36333.7|36283.7|36327.5|36277.5|375
1709180400000|2024-02-29 04:20:00|36331.5|36281.5|36328.1|36278.1|36332.5|36282.5|36327.5|36277.5|478
1709180700000|2024-02-29 04:25:00|36328.3|36278.3|36330.6|36280.6|36334.6|36284.6|36327.3|36277.3|396
1709181000000|2024-02-29 04:30:00|36330.3|36280.3|36331.1|36281.1|36333.5|36283.5|36329.1|36279.1|414
1709181300000|2024-02-29 04:35:00|36331.2|36281.2|36333.2|36283.2|36336.4|36286.4|36328.8|36278.8|409
1709181600000|2024-02-29 04:40:00|36333.1|36283.1|36331.8|36281.8|36336.4|36286.4|36330.8|36280.8|415
1709181900000|2024-02-29 04:45:00|36331.6|36281.6|36335.4|36285.4|36339.7|36289.7|36331|36281|466
1709182200000|2024-02-29 04:50:00|36335.5|36285.5|36332.7|36282.7|36337.3|36287.3|36331.8|36281.8|334
1709182500000|2024-02-29 04:55:00|36332.6|36282.6|36332.7|36282.7|36335.9|36285.9|36329.6|36279.6|363
1709182800000|2024-02-29 05:00:00|36332.6|36282.6|36329.7|36279.7|36333.3|36283.3|36325.1|36275.1|503
1709183100000|2024-02-29 05:05:00|36329.6|36279.6|36336.1|36286.1|36336.6|36286.6|36327.9|36277.9|394
1709183400000|2024-02-29 05:10:00|36336.4|36286.4|36337.2|36287.2|36341.4|36291.4|36335.7|36285.7|334
1709183700000|2024-02-29 05:15:00|36337.3|36287.3|36342.4|36292.4|36343.4|36293.4|36337|36287|343
1709184000000|2024-02-29 05:20:00|36342.5|36292.5|36340|36290|36347|36297|36338.4|36288.4|512
1709184300000|2024-02-29 05:25:00|36339.9|36289.9|36354.7|36288.3|36355.5|36297.6|36339.4|36288|505
1709184600000|2024-02-29 05:30:00|36353.4|36287.3|36344.5|36294.5|36361.9|36306.1|36338.2|36283.1|652
1709184900000|2024-02-29 05:35:00|36344.8|36294.8|36342.9|36292.9|36346|36296|36332.1|36282.1|795
1709185200000|2024-02-29 05:40:00|36342.3|36292.3|36342.3|36292.3|36346.4|36296.4|36335.5|36285.5|847
1709185500000|2024-02-29 05:45:00|36342.1|36292.1|36344.6|36294.6|36348.4|36298.4|36337|36287|694
1709185800000|2024-02-29 05:50:00|36345.1|36295.1|36341.3|36291.3|36349.6|36299.6|36336.8|36286.8|614
1709186100000|2024-02-29 05:55:00|36341.4|36291.4|36343|36293|36346.5|36296.5|36335.6|36285.6|643
1709186400000|2024-02-29 06:00:00|36343.7|36293.7|36346.5|36296.5|36350|36300|36342.1|36292.1|676
1709186700000|2024-02-29 06:05:00|36346.4|36296.4|36346.7|36296.7|36351.3|36301.3|36341.9|36291.9|712
1709187000000|2024-02-29 06:10:00|36348.1|36298.1|36350.4|36300.4|36351.8|36301.8|36345.1|36295.1|669
1709187300000|2024-02-29 06:15:00|36350.1|36300.1|36342.2|36292.2|36351.6|36301.6|36337.7|36287.7|597
1709187600000|2024-02-29 06:20:00|36341.8|36291.8|36343.2|36293.2|36352|36302|36340.4|36290.4|401
1709187900000|2024-02-29 06:25:00|36343.3|36293.3|36339.7|36289.7|36350.4|36300.4|36338.1|36288.1|494
1709188200000|2024-02-29 06:30:00|36340.2|36290.2|36342.5|36292.5|36343.6|36293.6|36337.1|36287.1|409
1709188500000|2024-02-29 06:35:00|36342.9|36292.9|36337.2|36287.2|36343.6|36293.6|36334|36284|533
1709188800000|2024-02-29 06:40:00|36336.3|36286.3|36333.9|36283.9|36345|36295|36325.2|36275.2|378
1709189100000|2024-02-29 06:45:00|36334.1|36284.1|36314.7|36264.7|36344.6|36294.6|36314.2|36264.2|313
1709189400000|2024-02-29 06:50:00|36314.6|36264.6|36316.8|36266.8|36318.8|36268.8|36310.8|36260.8|251
1709189700000|2024-02-29 06:55:00|36317.2|36267.2|36323.1|36273.1|36325.9|36275.9|36317.2|36267.2|286
1709190000000|2024-02-29 07:00:00|36325|36275|36308.2|36258.2|36336.2|36286.2|36307.4|36257.4|471
1709190300000|2024-02-29 07:05:00|36307.4|36257.4|36292.7|36242.7|36307.8|36269.9|36281.3|36242.3|403
1709190600000|2024-02-29 07:10:00|36293.3|36243.3|36297.1|36247.1|36297.5|36247.5|36290.9|36240.9|345
1709190900000|2024-02-29 07:15:00|36296.5|36246.5|36287.8|36237.8|36305.7|36265.7|36282|36232|364
1709191200000|2024-02-29 07:20:00|36287.2|36237.2|36282.4|36232.4|36290.9|36255.2|36271.7|36226.4|316
1709191500000|2024-02-29 07:25:00|36282.5|36232.5|36254.6|36204.6|36291.9|36241.9|36252.8|36202.8|411
1709191800000|2024-02-29 07:30:00|36254.5|36204.5|36287|36237|36308.8|36258.8|36253.9|36203.9|443
1709192100000|2024-02-29 07:35:00|36286.8|36236.8|36288.1|36238.1|36295.5|36260.4|36277.5|36230.4|367
1709192400000|2024-02-29 07:40:00|36288.2|36238.2|36279.8|36229.8|36292.2|36242.2|36279.8|36229.8|403
1709192700000|2024-02-29 07:45:00|36275.6|36225.6|36300.9|36250.9|36301.5|36251.5|36256.2|36206.2|531
1709193000000|2024-02-29 07:50:00|36300.1|36250.1|36292.9|36272.9|36314.4|36279.5|36286.6|36250.1|479
1709193300000|2024-02-29 07:55:00|36293.1|36273.1|36356.7|36273.1|36356.7|36296.4|36286.6|36250.3|470
1709193600000|2024-02-29 08:00:00|36346.2|36272.7|36248.8|36228.8|36346.6|36272.7|36238.6|36212.1|583
1709193900000|2024-02-29 08:05:00|36248.6|36228.6|36242.2|36222.2|36252.7|36232.7|36239|36219|484
1709194200000|2024-02-29 08:10:00|36245.4|36225.4|36203.1|36183.1|36255.3|36235.3|36202.4|36182.4|615
1709194500000|2024-02-29 08:15:00|36202.8|36182.8|36164.2|36144.2|36204.6|36184.6|36159.7|36139.7|554
1709194800000|2024-02-29 08:20:00|36164.4|36144.4|36166|36146|36177.5|36157.5|36164|36144|481
1709195100000|2024-02-29 08:25:00|36165.9|36145.9|36179.3|36159.3|36190|36170|36158.5|36138.5|554
1709195400000|2024-02-29 08:30:00|36179.4|36159.4|36183.9|36163.9|36192.1|36172.1|36175.3|36155.3|439
1709195700000|2024-02-29 08:35:00|36184.3|36164.3|36179.4|36159.4|36185.3|36165.3|36170.2|36150.2|435
1709196000000|2024-02-29 08:40:00|36178.8|36158.8|36171.9|36151.9|36183.2|36163.2|36167.4|36147.4|464
1709196300000|2024-02-29 08:45:00|36171.8|36151.8|36174.8|36154.8|36176.6|36156.6|36170.5|36150.5|401
1709196600000|2024-02-29 08:50:00|36174.6|36154.6|36206|36156|36207.3|36171.8|36171.6|36149.7|419
1709196900000|2024-02-29 08:55:00|36207.4|36157.4|36187.3|36167.3|36220.4|36196.8|36181.9|36153.3|623
1709197200000|2024-02-29 09:00:00|36184.3|36164.3|36191.1|36171.1|36205.4|36171.2|36153.1|36133.1|732
1709197500000|2024-02-29 09:05:00|36191|36171|36178.3|36158.3|36193.3|36173.3|36161|36141|610
1709197800000|2024-02-29 09:10:00|36178.4|36158.4|36181.1|36161.1|36184.7|36164.7|36168.2|36148.2|401
1709198100000|2024-02-29 09:15:00|36182.5|36162.5|36258.5|36208.5|36258.9|36214.4|36181.8|36161.8|618
1709198400000|2024-02-29 09:20:00|36258.2|36208.2|36279.5|36229.5|36296|36246|36250.2|36203.5|460
1709198700000|2024-02-29 09:25:00|36278.8|36228.8|36316.8|36266.8|36409.9|36359.3|36278.3|36228.3|538
1709199000000|2024-02-29 09:30:00|36316.7|36266.7|36310.4|36260.4|36364.2|36314.2|36284.1|36234.1|619
1709199300000|2024-02-29 09:35:00|36310.3|36260.3|36319.7|36269.7|36331.7|36281.7|36309.9|36259.9|430
1709199600000|2024-02-29 09:40:00|36319.6|36269.6|36298.4|36248.4|36320.3|36289.2|36292|36248.3|450
1709199900000|2024-02-29 09:45:00|36298.2|36248.2|36281.8|36261.8|36300|36272.2|36266.8|36237.6|394
1709200200000|2024-02-29 09:50:00|36281.9|36261.9|36319.2|36299.2|36345.2|36301.6|36278.1|36258.1|515
1709200500000|2024-02-29 09:55:00|36319.1|36299.1|36313.2|36293.2|36342.4|36305.8|36309.5|36284.5|520
1709200800000|2024-02-29 10:00:00|36313.7|36293.7|36305.8|36285.8|36314.2|36294.2|36299.3|36279.3|469
1709201100000|2024-02-29 10:05:00|36305.9|36285.9|36307|36287|36308.4|36288.4|36298.1|36278.1|426
1709201400000|2024-02-29 10:10:00|36306.9|36286.9|36299.9|36279.9|36312|36292|36298.4|36278.4|509
1709201700000|2024-02-29 10:15:00|36300|36280|36318.8|36298.8|36343.4|36323.4|36300|36280|389
1709202000000|2024-02-29 10:20:00|36318.6|36298.6|36323.4|36303.4|36326.9|36306.9|36305.7|36285.7|365
1709202300000|2024-02-29 10:25:00|36322.7|36302.7|36346.8|36326.8|36347.9|36327.9|36320.5|36300.5|443
1709202600000|2024-02-29 10:30:00|36346.9|36326.9|36387.6|36367.6|36387.9|36367.9|36339.1|36319.1|435
1709202900000|2024-02-29 10:35:00|36388.5|36368.5|36272.6|36222.6|36391.6|36371.6|36272.6|36222.6|602
1709203200000|2024-02-29 10:40:00|36273.7|36223.7|36308.1|36258.1|36308.5|36258.5|36256.3|36206.3|601
1709203500000|2024-02-29 10:45:00|36308.2|36258.2|36301|36251|36329.5|36295.4|36290.3|36250.5|456
1709203800000|2024-02-29 10:50:00|36302.6|36252.6|36286.8|36266.8|36303.5|36268.7|36277.5|36241.6|425
1709204100000|2024-02-29 10:55:00|36286.9|36266.9|36292.6|36242.6|36296.6|36276.6|36248.6|36211|470
1709204400000|2024-02-29 11:00:00|36293.6|36243.6|36297.9|36247.9|36301.1|36265.8|36277.7|36241|420
1709204700000|2024-02-29 11:05:00|36297.8|36247.8|36250.1|36230.1|36300.6|36258.9|36244|36224|391
1709205000000|2024-02-29 11:10:00|36250.2|36230.2|36251.4|36231.4|36254.7|36234.7|36244.4|36224.4|455
1709205300000|2024-02-29 11:15:00|36252.5|36232.5|36246.2|36226.2|36254.6|36234.6|36245.2|36225.2|342
1709205600000|2024-02-29 11:20:00|36246.3|36226.3|36241|36221|36246.3|36226.3|36237.4|36217.4|322
1709205900000|2024-02-29 11:25:00|36241.1|36221.1|36279|36259|36289.1|36259|36238.5|36218.5|422
1709206200000|2024-02-29 11:30:00|36279.4|36259.4|36331.6|36281.6|36332.1|36282.1|36279.4|36252.4|415
1709206500000|2024-02-29 11:35:00|36331.7|36281.7|36323.9|36273.9|36340.4|36299.9|36293.4|36255.4|434
1709206800000|2024-02-29 11:40:00|36323.4|36273.4|36314.1|36294.1|36323.9|36296|36299|36269.7|307
1709207100000|2024-02-29 11:45:00|36314.2|36294.2|36348.2|36298.2|36365.8|36324.6|36307.8|36287.8|435
1709207400000|2024-02-29 11:50:00|36348.7|36298.7|36310.9|36290.9|36350.9|36309.4|36310.9|36290.9|357
1709207700000|2024-02-29 11:55:00|36311.4|36291.4|36305.5|36285.5|36314.4|36294.4|36289.3|36269.3|459
1709208000000|2024-02-29 12:00:00|36302.6|36282.6|36300.9|36280.9|36311.8|36291.8|36286.8|36266.8|480
1709208300000|2024-02-29 12:05:00|36300.8|36280.8|36305.1|36285.1|36307.1|36287.1|36298|36278|383
1709208600000|2024-02-29 12:10:00|36305.2|36285.2|36328.6|36308.6|36328.6|36308.6|36303.6|36283.6|407
1709208900000|2024-02-29 12:15:00|36328.7|36308.7|36323.2|36303.2|36328.7|36308.7|36315.6|36295.6|422
1709209200000|2024-02-29 12:20:00|36323.4|36303.4|36340|36320|36345.9|36325.9|36322.1|36302.1|492
1709209500000|2024-02-29 12:25:00|36340.4|36320.4|36347.3|36327.3|36391.2|36371.2|36340.4|36320.4|435
1709209800000|2024-02-29 12:30:00|36346.8|36326.8|36319.2|36299.2|36349.4|36329.4|36310.9|36290.9|482
1709210100000|2024-02-29 12:35:00|36319.3|36299.3|36346|36326|36354.2|36334.2|36313.7|36293.7|414
1709210400000|2024-02-29 12:40:00|36346.6|36326.6|36343.7|36323.7|36354.6|36334.6|36324|36304|395
1709210700000|2024-02-29 12:45:00|36343.9|36323.9|36356|36336|36364.2|36344.2|36338.2|36318.2|359
1709211000000|2024-02-29 12:50:00|36356.1|36336.1|36344.9|36324.9|36356.5|36336.5|36342.3|36322.3|274
1709211300000|2024-02-29 12:55:00|36345.2|36325.2|36353.3|36308.9|36356.9|36325.3|36332.8|36304.5|346
1709211600000|2024-02-29 13:00:00|36353.1|36308.8|36367.3|36347.3|36398.9|36367.2|36350.2|36301.6|660
1709211900000|2024-02-29 13:05:00|36367.5|36347.5|36374|36324|36381.2|36350.2|36358.5|36320.9|573
1709212200000|2024-02-29 13:10:00|36373.9|36323.9|36368|36318|36383|36333|36366.3|36316.3|490
1709212500000|2024-02-29 13:15:00|36367.5|36317.5|36342.7|36292.7|36367.5|36317.5|36330.3|36280.3|498
1709212800000|2024-02-29 13:20:00|36342.3|36292.3|36327.6|36307.6|36343.8|36311.7|36322.5|36274.9|567
1709213100000|2024-02-29 13:25:00|36327.5|36307.5|36376.4|36257.8|36376.4|36348.6|36326.7|36257.8|592
1709213400000|2024-02-29 13:30:00|36378|36258|36341.1|36291.1|36378|36304.3|36281.7|36216.6|952
1709213700000|2024-02-29 13:35:00|36340.8|36290.8|36330.1|36310.1|36343.8|36314.5|36303.3|36269.9|892
1709214000000|2024-02-29 13:40:00|36330.5|36310.5|36312.3|36292.3|36342.7|36322.7|36306|36286|809
1709214300000|2024-02-29 13:45:00|36312.2|36292.2|36309|36289|36325.3|36305.3|36303|36283|786
1709214600000|2024-02-29 13:50:00|36308.8|36288.8|36321.9|36301.9|36324|36304|36287.4|36267.4|784
1709214900000|2024-02-29 13:55:00|36322|36302|36298.9|36278.9|36323.7|36303.7|36296.9|36276.9|645
1709215200000|2024-02-29 14:00:00|36299.2|36279.2|36273.1|36253.1|36301.1|36281.1|36272.7|36252.7|566
1709215500000|2024-02-29 14:05:00|36273.2|36253.2|36261.7|36241.7|36289.7|36269.7|36258.6|36238.6|645
1709215800000|2024-02-29 14:10:00|36261.5|36241.5|36243.7|36223.7|36261.5|36241.5|36224.9|36204.9|579
1709216100000|2024-02-29 14:15:00|36243.8|36223.8|36240.8|36220.8|36255|36235|36226.1|36206.1|633
1709216400000|2024-02-29 14:20:00|36240.7|36220.7|36255.7|36235.7|36264.9|36244.9|36237|36217|589
1709216700000|2024-02-29 14:25:00|36255.9|36235.9|36267.4|36247.4|36268.4|36248.4|36249|36229|660
1709217000000|2024-02-29 14:30:00|36267|36247|36274.4|36254.4|36284.8|36264.8|36258.4|36238.4|652
1709217300000|2024-02-29 14:35:00|36274.5|36254.5|36278.4|36258.4|36295.6|36275.6|36271.4|36251.4|595
1709217600000|2024-02-29 14:40:00|36278.2|36258.2|36267.7|36217.7|36281.8|36259.9|36244.3|36211.2|454
1709217900000|2024-02-29 14:45:00|36267.8|36217.8|36242.1|36222.1|36267.8|36231.4|36236.3|36207.4|602
1709218200000|2024-02-29 14:50:00|36242.2|36222.2|36277.1|36257.1|36278.2|36258.2|36237.8|36217.8|573
1709218500000|2024-02-29 14:55:00|36277.8|36257.8|36245.2|36225.2|36277.8|36257.8|36235.5|36215.5|649
1709218800000|2024-02-29 15:00:00|36245.4|36225.4|36215.3|36195.3|36255.8|36225.4|36187.8|36167.8|717
1709219100000|2024-02-29 15:05:00|36215|36195|36216.5|36196.5|36224.9|36204.9|36195.3|36175.3|660
1709219400000|2024-02-29 15:10:00|36216.9|36196.9|36223|36203|36226.2|36206.2|36207.5|36187.5|656
1709219700000|2024-02-29 15:15:00|36223.1|36203.1|36249.9|36229.9|36252.2|36232.2|36223.1|36203.1|602
1709220000000|2024-02-29 15:20:00|36249.8|36229.8|36253.2|36233.2|36254.7|36234.7|36228.3|36208.3|477
1709220300000|2024-02-29 15:25:00|36253|36233|36267.3|36247.3|36272.1|36252.1|36249.9|36229.9|533
1709220600000|2024-02-29 15:30:00|36267.2|36247.2|36290.5|36270.5|36300.5|36280.5|36261.9|36241.9|680
1709220900000|2024-02-29 15:35:00|36290.6|36270.6|36309|36289|36312.9|36292.9|36281.5|36261.5|556
1709221200000|2024-02-29 15:40:00|36309.1|36289.1|36326.5|36306.5|36326.5|36306.5|36299.8|36279.8|571
1709221500000|2024-02-29 15:45:00|36326|36306|36328.4|36308.4|36349|36329|36323.6|36303.6|602
1709221800000|2024-02-29 15:50:00|36328.5|36308.5|36383.2|36363.2|36383.2|36363.2|36327.6|36307.6|738
1709222100000|2024-02-29 15:55:00|36383.3|36363.3|36341.8|36321.8|36386.2|36366.2|36340.1|36320.1|834
1709222400000|2024-02-29 16:00:00|36341.7|36321.7|36340.8|36320.8|36350.7|36330.7|36322.8|36302.8|777
1709222700000|2024-02-29 16:05:00|36340.4|36320.4|36336.4|36316.4|36342.1|36322.1|36321.8|36301.8|638
1709223000000|2024-02-29 16:10:00|36336.7|36316.7|36355.1|36335.1|36355.9|36335.9|36335.5|36315.5|591
1709223300000|2024-02-29 16:15:00|36355.5|36335.5|36370.8|36350.8|36377.3|36357.3|36349.5|36329.5|600
1709223600000|2024-02-29 16:20:00|36370.9|36350.9|36370.7|36350.7|36382|36362|36369.6|36349.6|622
1709223900000|2024-02-29 16:25:00|36370.6|36350.6|36377.9|36357.9|36378.1|36358.1|36360.9|36340.9|580
1709224200000|2024-02-29 16:30:00|36377.4|36357.4|36373.4|36353.4|36378.8|36358.8|36370.5|36350.5|686
1709224500000|2024-02-29 16:35:00|36373.5|36353.5|36370.7|36350.7|36393|36359|36370|36332.8|646
1709224800000|2024-02-29 16:40:00|36370.6|36350.6|36375.7|36355.7|36381.6|36361.6|36370.4|36350.4|654
1709225100000|2024-02-29 16:45:00|36374.3|36354.3|36362.1|36342.1|36377.1|36357.1|36362.1|36342.1|561
1709225400000|2024-02-29 16:50:00|36363.1|36343.1|36361.1|36341.1|36367.1|36347.1|36356|36336|442
1709225700000|2024-02-29 16:55:00|36361|36341|36370.5|36350.5|36373.1|36353.1|36356.7|36336.7|448
1709226000000|2024-02-29 17:00:00|36370.2|36350.2|36384.8|36334.8|36393.1|36355.3|36370.2|36332.1|497
1709226300000|2024-02-29 17:05:00|36384.9|36334.9|36389.5|36339.5|36390.9|36340.9|36383.3|36333.3|459
1709226600000|2024-02-29 17:10:00|36389.6|36339.6|36389.7|36339.7|36395.8|36345.8|36389.2|36339.2|523
1709226900000|2024-02-29 17:15:00|36389.3|36339.3|36394.4|36344.4|36397.7|36347.7|36387.1|36337.1|458
1709227200000|2024-02-29 17:20:00|36394.5|36344.5|36394.3|36344.3|36395.2|36345.2|36387.4|36337.4|412
1709227500000|2024-02-29 17:25:00|36394.4|36344.4|36394.2|36344.2|36396|36346|36392.5|36342.5|414
1709227800000|2024-02-29 17:30:00|36394.1|36344.1|36382.1|36362.1|36398.7|36362.8|36381|36343.8|383
1709228100000|2024-02-29 17:35:00|36382.2|36362.2|36394.9|36344.9|36411.9|36373.1|36381.4|36343.1|402
1709228400000|2024-02-29 17:40:00|36395|36345|36398.1|36348.1|36398.4|36348.4|36393.1|36343.1|359
1709228700000|2024-02-29 17:45:00|36398|36348|36398.7|36348.7|36403.5|36353.5|36394.1|36344.1|359
1709229000000|2024-02-29 17:50:00|36398.8|36348.8|36387.6|36337.6|36399.7|36349.7|36385.7|36335.7|352
1709229300000|2024-02-29 17:55:00|36387.8|36337.8|36390.3|36340.3|36395.5|36345.5|36386.8|36336.8|391
1709229600000|2024-02-29 18:00:00|36390.2|36340.2|36387.7|36337.7|36392.1|36342.1|36384.8|36334.8|369
1709229900000|2024-02-29 18:05:00|36387.6|36337.6|36388.6|36338.6|36393.1|36343.1|36385.9|36335.9|345
1709230200000|2024-02-29 18:10:00|36388.7|36338.7|36391.7|36341.7|36398.7|36348.7|36387.3|36337.3|375
1709230500000|2024-02-29 18:15:00|36392.3|36342.3|36397.6|36347.6|36402.5|36352.5|36389.7|36339.7|457
1709230800000|2024-02-29 18:20:00|36397.5|36347.5|36392.5|36342.5|36398.8|36348.8|36390.9|36340.9|397
1709231100000|2024-02-29 18:25:00|36391.9|36341.9|36381|36331|36392.3|36342.3|36375.4|36325.4|409
1709231400000|2024-02-29 18:30:00|36380.5|36330.5|36385.8|36335.8|36386.8|36336.8|36380.4|36330.4|236
1709231700000|2024-02-29 18:35:00|36385.3|36335.3|36392.6|36342.6|36393.6|36343.6|36384.7|36334.7|282
1709232000000|2024-02-29 18:40:00|36392.5|36342.5|36390.2|36340.2|36394|36344|36385|36335|324
1709232300000|2024-02-29 18:45:00|36390.3|36340.3|36379.8|36329.8|36390.5|36340.5|36378.5|36328.5|339
1709232600000|2024-02-29 18:50:00|36379.9|36329.9|36374.1|36324.1|36379.9|36329.9|36373.5|36323.5|349
1709232900000|2024-02-29 18:55:00|36374.4|36324.4|36372.3|36322.3|36378.5|36328.5|36369.2|36319.2|342
1709233200000|2024-02-29 19:00:00|36372.8|36322.8|36358.8|36308.8|36372.8|36322.8|36355.4|36305.4|373
1709233500000|2024-02-29 19:05:00|36358.9|36308.9|36355.4|36305.4|36370.4|36320.4|36355|36305|386
1709233800000|2024-02-29 19:10:00|36355.9|36305.9|36358.2|36308.2|36365|36315|36355|36305|392
1709234100000|2024-02-29 19:15:00|36358|36308|36350.5|36300.5|36358.6|36308.6|36347.4|36297.4|322
1709234400000|2024-02-29 19:20:00|36350.4|36300.4|36350.6|36300.6|36354.4|36304.4|36349.3|36299.3|230
1709234700000|2024-02-29 19:25:00|36350.7|36300.7|36357.3|36307.3|36358.2|36308.2|36350.7|36300.7|275
1709235000000|2024-02-29 19:30:00|36357.5|36307.5|36338.2|36288.2|36357.6|36307.6|36334.8|36284.8|455
1709235300000|2024-02-29 19:35:00|36338.4|36288.4|36348.2|36298.2|36348.4|36298.4|36337.8|36287.8|350
1709235600000|2024-02-29 19:40:00|36348.4|36298.4|36363.1|36313.1|36363.1|36313.1|36347.1|36297.1|351
1709235900000|2024-02-29 19:45:00|36363|36313|36358.4|36308.4|36363.9|36313.9|36356.5|36306.5|300
1709236200000|2024-02-29 19:50:00|36358.1|36308.1|36363.4|36313.4|36363.8|36313.8|36358|36308|250
1709236500000|2024-02-29 19:55:00|36363.5|36313.5|36379.1|36329.1|36379.3|36329.3|36359.2|36309.2|376
1709236800000|2024-02-29 20:00:00|36378.9|36328.9|36371.4|36321.4|36379.6|36329.6|36366.6|36316.6|422
1709237100000|2024-02-29 20:05:00|36371.5|36321.5|36371.2|36321.2|36373.5|36323.5|36368.3|36318.3|360
1709237400000|2024-02-29 20:10:00|36371.3|36321.3|36375.2|36325.2|36376.3|36326.3|36368.8|36318.8|329
1709237700000|2024-02-29 20:15:00|36376.1|36326.1|36370.9|36320.9|36376.3|36326.3|36370.9|36320.9|288
1709238000000|2024-02-29 20:20:00|36370.8|36320.8|36372.9|36322.9|36379|36329|36369.8|36319.8|359
1709238300000|2024-02-29 20:25:00|36372.7|36322.7|36367.9|36317.9|36373.4|36323.4|36367.4|36317.4|326
1709238600000|2024-02-29 20:30:00|36368|36318|36349.9|36299.9|36368.6|36318.6|36342.4|36292.4|549
1709238900000|2024-02-29 20:35:00|36349.8|36299.8|36347.5|36297.5|36352|36302|36346.5|36296.5|367
1709239200000|2024-02-29 20:40:00|36347.6|36297.6|36347.7|36297.7|36348.2|36298.2|36343.1|36293.1|390
1709239500000|2024-02-29 20:45:00|36347.6|36297.6|36348.1|36298.1|36349|36299|36346.2|36296.2|221
1709239800000|2024-02-29 20:50:00|36348.2|36298.2|36347.4|36297.4|36349|36299|36343.9|36293.9|268
1709240100000|2024-02-29 20:55:00|36347.3|36297.3|36338.7|36288.7|36347.8|36297.8|36337.4|36287.4|459
1709240400000|2024-02-29 21:00:00|36339.5|36289.5|36353.2|36303.2|36366.8|36316.8|36339.5|36289.5|372
1709240700000|2024-02-29 21:05:00|36353.3|36303.3|36357.6|36307.6|36361.8|36311.8|36353.1|36303.1|214
1709241000000|2024-02-29 21:10:00|36357.5|36307.5|36356.4|36306.4|36358.5|36308.5|36355.7|36305.7|249
1709241300000|2024-02-29 21:15:00|36356.3|36306.3|36360.2|36310.2|36360.2|36310.2|36356.1|36306.1|174
1709241600000|2024-02-29 21:20:00|36360.3|36310.3|36359.7|36309.7|36360.3|36310.3|36355.1|36305.1|174
1709241900000|2024-02-29 21:25:00|36359.5|36309.5|36359.1|36309.1|36362.7|36312.7|36358.9|36308.9|190
1709242200000|2024-02-29 21:30:00|36359|36309|36358.7|36308.7|36359.9|36309.9|36358.5|36308.5|155
1709242500000|2024-02-29 21:35:00|36358.8|36308.8|36357|36307|36359.4|36309.4|36356.6|36306.6|173
1709242800000|2024-02-29 21:40:00|36356.8|36306.8|36357.8|36307.8|36358.3|36308.3|36356.2|36306.2|175
1709243100000|2024-02-29 21:45:00|36356.8|36306.8|36352.6|36302.4|36356.8|36306.8|36351.5|36301|191
1709243400000|2024-02-29 21:50:00|36352.9|36302|36354.9|36304.9|36354.9|36304.9|36349.7|36299.7|201
1709243700000|2024-02-29 21:55:00|36354.3|36304.3|36359.4|36288.3|36359.4|36304.3|36348.6|36288.3|205
1709244000000|2024-02-29 22:00:00|36404.5|36284.5|36448.2|36328.2|36448.2|36328.2|36397.7|36284.5|47
1709244300000|2024-02-29 22:05:00|36447|36327|36437|36317|36449.7|36329.7|36433.2|36313.2|336
1709244600000|2024-02-29 22:10:00|36437.1|36317.1|36429.1|36309.1|36438|36318|36426.6|36306.6|181
1709244900000|2024-02-29 22:15:00|36429|36309|36434.8|36314.8|36435.5|36315.5|36428|36308|135
1709245200000|2024-02-29 22:20:00|36434.7|36314.7|36433.8|36313.8|36437.5|36317.5|36433.1|36313.1|135
1709245500000|2024-02-29 22:25:00|36433.3|36313.3|36435.5|36315.5|36439.2|36319.2|36433.1|36313.1|104
1709245800000|2024-02-29 22:30:00|36435.4|36315.4|36439.3|36319.3|36447|36327|36434.5|36314.5|399
1709246100000|2024-02-29 22:35:00|36439.1|36319.1|36440.2|36320.2|36443.9|36323.9|36438.1|36318.1|417
1709246400000|2024-02-29 22:40:00|36440.3|36320.3|36442.1|36322.1|36447|36327|36439.2|36319.2|432
1709246700000|2024-02-29 22:45:00|36440.8|36320.8|36428.1|36308.1|36440.8|36320.8|36424.5|36304.5|477
1709247000000|2024-02-29 22:50:00|36426.8|36306.8|36419.1|36299.1|36427.9|36307.9|36418.6|36298.6|277
1709247300000|2024-02-29 22:55:00|36419|36299|36418.2|36298.2|36424|36305.2|36411.4|36296.6|161
1709247600000|2024-02-29 23:00:00|36418.6|36298.6|36407.8|36313.9|36424.6|36319.3|36398.4|36297.5|188
1709247900000|2024-02-29 23:05:00|36407.9|36312.3|36388.3|36308.8|36418.3|36318.8|36385|36301.2|100
1709248200000|2024-02-29 23:10:00|36388.5|36308.9|36390.7|36306.3|36394.8|36310.9|36384.6|36302.7|113
1709248500000|2024-02-29 23:15:00|36390.8|36306.4|36384.6|36311.2|36390.8|36316.2|36380.1|36306.3|91
1709248800000|2024-02-29 23:20:00|36384.9|36311.5|36384.3|36310.1|36389.6|36311.5|36382.9|36303.4|142
1709249100000|2024-02-29 23:25:00|36384.2|36310|36380.4|36306.4|36384.2|36310|36380.3|36306.4|115
1709249400000|2024-02-29 23:30:00|36376.8|36309.9|36381.9|36308.6|36387.9|36310.6|36376.8|36303.4|146
1709249700000|2024-02-29 23:35:00|36382.7|36309|36385.6|36311.8|36387.7|36312.8|36382.7|36306.4|130
1709250000000|2024-02-29 23:40:00|36385.5|36311.9|36386.5|36314.1|36390.2|36314.3|36384.3|36309|153
1709250300000|2024-02-29 23:45:00|36386.9|36313.4|36384.9|36311.2|36389.2|36314.3|36383.5|36306.5|146
1709250600000|2024-02-29 23:50:00|36384.8|36311.1|36380.7|36307.7|36390.7|36311.7|36380.7|36305.8|127
1709250900000|2024-02-29 23:55:00|36381.5|36307.9|36378.7|36309.7|36384.7|36312.8|36377.9|36306|189
1709251200000|2024-03-01 00:00:00|36378.6|36309.1|36375.5|36304.8|36379.2|36311.8|36369.4|36293.7|332
1709251500000|2024-03-01 00:05:00|36375.2|36305.3|36370.8|36302|36379.5|36312.2|36367.9|36296.4|155
1709251800000|2024-03-01 00:10:00|36370.5|36302.1|36365.4|36300.2|36374.2|36304.4|36364.9|36295.8|117
1709252100000|2024-03-01 00:15:00|36365.2|36300.5|36364.5|36300|36368.3|36303.5|36363.1|36298|200
1709252400000|2024-03-01 00:20:00|36364.4|36300.1|36365.4|36299.3|36368.8|36303.3|36363.6|36296.3|166
1709252700000|2024-03-01 00:25:00|36365.5|36299.1|36369.5|36302.1|36373.5|36302.6|36362.9|36295.1|135
1709253000000|2024-03-01 00:30:00|36370.3|36299.9|36374.9|36295.9|36377.6|36303.6|36368.8|36294.8|174
1709253300000|2024-03-01 00:35:00|36371|36299.1|36366.7|36294.7|36371.7|36299.6|36365.5|36293.8|209
1709253600000|2024-03-01 00:40:00|36367.5|36294.9|36356.8|36306.8|36372.2|36311.3|36355.3|36291.9|461
1709253900000|2024-03-01 00:45:00|36357.1|36307.1|36355.7|36305.7|36360.4|36310.4|36351.3|36301.3|583
1709254200000|2024-03-01 00:50:00|36355.8|36305.8|36352.4|36302.4|36357.3|36307.3|36345.9|36295.9|686
1709254500000|2024-03-01 00:55:00|36351.3|36301.3|36346.1|36296.1|36352.9|36302.9|36344.5|36294.5|739
1709254800000|2024-03-01 01:00:00|36346.3|36296.3|36345.1|36295.1|36351.7|36301.7|36340.6|36290.6|508
1709255100000|2024-03-01 01:05:00|36344.9|36294.9|36345.1|36295.1|36348|36298|36338.7|36288.7|406
1709255400000|2024-03-01 01:10:00|36345|36295|36339.4|36289.4|36345.5|36295.5|36335.4|36285.4|352
1709255700000|2024-03-01 01:15:00|36339.5|36289.5|36336.1|36286.1|36342.3|36292.3|36332.1|36282.1|383
1709256000000|2024-03-01 01:20:00|36336|36286|36339|36289|36340|36290|36333.4|36283.4|342
1709256300000|2024-03-01 01:25:00|36338.9|36288.9|36331.3|36281.3|36338.9|36288.9|36328.9|36278.2|510
1709256600000|2024-03-01 01:30:00|36331.4|36281.4|36331.4|36281.4|36336.5|36282.8|36323.9|36272.7|502
1709256900000|2024-03-01 01:35:00|36331.3|36281.3|36327.5|36277.5|36334.9|36284.9|36324.1|36274.1|342
1709257200000|2024-03-01 01:40:00|36327.2|36277.2|36324.6|36265|36328.9|36278.9|36319.7|36265|444
1709257500000|2024-03-01 01:45:00|36324.7|36265.1|36315.7|36265.7|36324.7|36271.8|36314.9|36264.4|416
1709257800000|2024-03-01 01:50:00|36316|36266|36316.3|36266.3|36317.6|36267.6|36311.9|36261.9|389
1709258100000|2024-03-01 01:55:00|36316.6|36266.6|36308.1|36258.1|36317.3|36267.3|36304.4|36254.4|349
1709258400000|2024-03-01 02:00:00|36308.2|36258.2|36311.5|36261.5|36313.3|36263.3|36303.7|36253.7|481
1709258700000|2024-03-01 02:05:00|36311.3|36261.3|36312.3|36262.3|36315.4|36265.4|36307.8|36257.8|385
1709259000000|2024-03-01 02:10:00|36312.4|36262.4|36309.9|36259.9|36316.6|36266.6|36307.3|36257.3|467
1709259300000|2024-03-01 02:15:00|36309.8|36259.8|36320.6|36270.6|36323.7|36273.7|36307.4|36257.4|320
1709259600000|2024-03-01 02:20:00|36320.7|36270.7|36311.7|36261.7|36323|36273|36309.8|36259.8|256
1709259900000|2024-03-01 02:25:00|36311.8|36261.8|36317.4|36267.4|36318.7|36268.7|36311.8|36261.8|207
1709260200000|2024-03-01 02:30:00|36317.6|36267.6|36316.8|36266.8|36317.6|36267.6|36311.6|36261.6|335
1709260500000|2024-03-01 02:35:00|36316.7|36266.7|36317.3|36267.3|36321.5|36271.5|36316.7|36266.7|317
1709260800000|2024-03-01 02:40:00|36317.2|36267.2|36296.4|36246.4|36320.6|36270.6|36295.2|36245.2|303
1709261100000|2024-03-01 02:45:00|36296.5|36246.5|36301.5|36251.5|36302.6|36252.6|36293.3|36243.3|218
1709261400000|2024-03-01 02:50:00|36301.4|36251.4|36308.8|36258.8|36308.8|36258.8|36299.7|36249.7|287
1709261700000|2024-03-01 02:55:00|36308.7|36258.7|36314.6|36264.6|36314.6|36264.6|36304.9|36254.9|250
1709262000000|2024-03-01 03:00:00|36314.5|36264.5|36306.7|36256.7|36314.5|36264.5|36303.9|36253.9|369
1709262300000|2024-03-01 03:05:00|36306.6|36256.6|36305.1|36255.1|36308.5|36258.5|36300.4|36250.4|364
1709262600000|2024-03-01 03:10:00|36304.9|36254.9|36309.1|36259.1|36310.8|36260.8|36302.2|36252.2|395
1709262900000|2024-03-01 03:15:00|36309|36259|36308.2|36258.2|36312|36262|36306.8|36256.8|309
1709263200000|2024-03-01 03:20:00|36308|36258|36309.7|36259.7|36313.3|36263.3|36306|36256|321
1709263500000|2024-03-01 03:25:00|36309.8|36259.8|36313.6|36263.6|36318.1|36268.1|36308.4|36258.4|398
1709263800000|2024-03-01 03:30:00|36313.7|36263.7|36314.5|36264.5|36319.1|36269.1|36310|36260|313
1709264100000|2024-03-01 03:35:00|36314.3|36264.3|36319.1|36269.1|36319.8|36269.8|36312.6|36262.6|299
1709264400000|2024-03-01 03:40:00|36319.4|36269.4|36317.1|36267.1|36320.2|36270.2|36316.4|36266.4|267
1709264700000|2024-03-01 03:45:00|36317|36267|36317.8|36267.8|36318.2|36268.2|36312.5|36262.5|262
1709265000000|2024-03-01 03:50:00|36317.7|36267.7|36313.4|36263.4|36319.2|36269.2|36313.4|36263.4|235
1709265300000|2024-03-01 03:55:00|36313.7|36263.7|36318|36268|36320.3|36270.3|36313.7|36263.7|190
1709265600000|2024-03-01 04:00:00|36317.9|36267.9|36321.5|36271.5|36321.5|36271.5|36317.5|36267.5|135
1709265900000|2024-03-01 04:05:00|36322.7|36272.7|36323.4|36273.4|36325.8|36275.8|36318.4|36268.4|311
1709266200000|2024-03-01 04:10:00|36323.5|36273.5|36322.3|36272.3|36327.5|36277.5|36322.3|36272.3|318
1709266500000|2024-03-01 04:15:00|36322.4|36272.4|36326|36276|36329.1|36279.1|36322.2|36272.2|248
1709266800000|2024-03-01 04:20:00|36326.1|36276.1|36321.2|36271.2|36330.6|36280.6|36321|36271|225
1709267100000|2024-03-01 04:25:00|36321.1|36271.1|36322.7|36272.7|36325.3|36275.3|36320|36270|215
1709267400000|2024-03-01 04:30:00|36322.8|36272.8|36326.3|36276.3|36328.4|36278.4|36321.8|36271.8|235
1709267700000|2024-03-01 04:35:00|36325.5|36275.5|36324.6|36274.6|36326.7|36276.7|36322.4|36272.4|322
1709268000000|2024-03-01 04:40:00|36324.8|36274.8|36326.8|36276.8|36330.3|36280.3|36321.4|36271.4|231
1709268300000|2024-03-01 04:45:00|36326.4|36276.4|36328.4|36278.4|36330|36280|36324.3|36274.3|279
1709268600000|2024-03-01 04:50:00|36328.5|36278.5|36333.9|36283.9|36336.7|36286.7|36327.5|36277.5|267
1709268900000|2024-03-01 04:55:00|36333.8|36283.8|36333.7|36283.7|36336.9|36286.9|36331.3|36281.3|199
1709269200000|2024-03-01 05:00:00|36333.6|36283.6|36333.1|36283.1|36335.5|36285.5|36329.8|36279.8|336
1709269500000|2024-03-01 05:05:00|36333.2|36283.2|36337.9|36287.9|36339.7|36289.7|36332.7|36282.7|240
1709269800000|2024-03-01 05:10:00|36337.8|36287.8|36337.9|36287.9|36341|36291|36336.6|36286.6|125
1709270100000|2024-03-01 05:15:00|36337.8|36287.8|36341.1|36291.1|36342|36292|36337.4|36287.4|163
1709270400000|2024-03-01 05:20:00|36340.5|36290.5|36340.2|36290.2|36342.4|36292.4|36334.4|36284.4|279
1709270700000|2024-03-01 05:25:00|36340.1|36290.1|36341.5|36291.5|36341.8|36291.8|36334.8|36284.8|66
1709271000000|2024-03-01 05:30:00|36341.4|36291.4|36337.6|36287.6|36351.2|36296.3|36337.6|36284.7|341
1709271300000|2024-03-01 05:35:00|36337.5|36287.5|36336.1|36286.1|36346.2|36296.2|36334.2|36284.2|267
1709271600000|2024-03-01 05:40:00|36336|36286|36341.2|36291.2|36342.8|36292.8|36333.6|36283.6|250
1709271900000|2024-03-01 05:45:00|36341.1|36291.1|36343.2|36293.2|36345.1|36295.1|36339.6|36289.6|220
1709272200000|2024-03-01 05:50:00|36343.1|36293.1|36343.6|36293.6|36345.5|36295.5|36340.2|36290.2|266
1709272500000|2024-03-01 05:55:00|36343.4|36293.4|36342.6|36289|36347.2|36297.2|36340|36287.5|192
1709272800000|2024-03-01 06:00:00|36344.9|36291|36347.7|36297.7|36354.7|36300.6|36338.1|36286|457
1709273100000|2024-03-01 06:05:00|36347.6|36297.6|36345.9|36295.9|36348.2|36298.2|36342.4|36292.4|240
1709273400000|2024-03-01 06:10:00|36346.6|36296.6|36344.4|36294.4|36347.9|36297.9|36341.7|36291.7|226
1709273700000|2024-03-01 06:15:00|36343.8|36293.8|36339.6|36289.6|36344.3|36294.3|36336.3|36286.3|231
1709274000000|2024-03-01 06:20:00|36339.5|36289.5|36375.7|36325.7|36376.9|36326.9|36339.5|36289.5|291
1709274300000|2024-03-01 06:25:00|36375.9|36325.9|36378.1|36328.1|36380.6|36330.6|36375.6|36325.6|168
1709274600000|2024-03-01 06:30:00|36378.2|36328.2|36377.3|36327.3|36381.5|36331.5|36374.7|36324.7|266
1709274900000|2024-03-01 06:35:00|36377.7|36327.7|36384.4|36334.4|36393.5|36343.5|36376.2|36326.2|302
1709275200000|2024-03-01 06:40:00|36384.2|36334.2|36382.3|36332.3|36384.3|36334.3|36377.6|36327.6|226
1709275500000|2024-03-01 06:45:00|36382|36332|36382.5|36332.5|36384.9|36334.9|36380.4|36330.4|214
1709275800000|2024-03-01 06:50:00|36382.6|36332.6|36380.7|36330.7|36383.1|36333.1|36379.2|36329.2|235
1709276100000|2024-03-01 06:55:00|36380.9|36330.9|36383.4|36333.4|36385.4|36335.4|36379.6|36329.6|276
1709276400000|2024-03-01 07:00:00|36382.7|36332.7|36337.9|36287.9|36384.1|36334.1|36331.3|36281.3|515
1709276700000|2024-03-01 07:05:00|36338.8|36288.8|36335.6|36285.6|36340.2|36290.2|36326.9|36276.9|495
1709277000000|2024-03-01 07:10:00|36335.5|36285.5|36338|36288|36342.2|36292.2|36334.4|36284.4|387
1709277300000|2024-03-01 07:15:00|36337.2|36287.2|36344.1|36294.1|36344.1|36294.1|36332.8|36282.8|269
1709277600000|2024-03-01 07:20:00|36344.2|36294.2|36357.3|36307.3|36358.7|36308.7|36344.1|36294.1|241
1709277900000|2024-03-01 07:25:00|36356.9|36306.9|36346.9|36296.9|36365.3|36324.5|36340.1|36296.6|345
1709278200000|2024-03-01 07:30:00|36346.4|36296.4|36319.6|36299.6|36352.1|36308.3|36318.7|36292.5|405
1709278500000|2024-03-01 07:35:00|36318.8|36298.8|36335.9|36315.9|36339.9|36319.9|36316.4|36296.4|398
1709278800000|2024-03-01 07:40:00|36335.8|36315.8|36373.6|36323.6|36375.9|36338.2|36335.3|36315.3|395
1709279100000|2024-03-01 07:45:00|36373.8|36323.8|36377.6|36327.6|36392.6|36355.8|36372.2|36322.7|320
1709279400000|2024-03-01 07:50:00|36377.7|36327.7|36357|36337|36387|36337.3|36356.9|36321.7|384
1709279700000|2024-03-01 07:55:00|36357.1|36337.1|36382.2|36332.2|36382.5|36345.2|36349.8|36325.2|290
1709280000000|2024-03-01 08:00:00|36382.1|36332.1|36371.6|36351.6|36390.7|36358.2|36363.8|36331.7|507
1709280300000|2024-03-01 08:05:00|36369.4|36349.4|36361.1|36341.1|36377.6|36357.6|36360.5|36340.5|446
1709280600000|2024-03-01 08:10:00|36361.2|36341.2|36360|36340|36362|36342|36344.9|36324.9|542
1709280900000|2024-03-01 08:15:00|36358.3|36338.3|36343|36323|36375.4|36355.4|36340.8|36320.8|528
1709281200000|2024-03-01 08:20:00|36343.1|36323.1|36365.1|36345.1|36365.2|36345.2|36337.5|36317.5|416
1709281500000|2024-03-01 08:25:00|36365|36345|36365.7|36345.7|36370.7|36350.7|36360.4|36340.4|425
1709281800000|2024-03-01 08:30:00|36365.6|36345.6|36389.9|36369.9|36393.7|36373.7|36362.2|36342.2|407
1709282100000|2024-03-01 08:35:00|36389.8|36369.8|36410.7|36390.7|36411.2|36391.2|36382.2|36362.2|507
1709282400000|2024-03-01 08:40:00|36411.1|36391.1|36437.6|36417.6|36438.3|36418.3|36409.6|36389.6|564
1709282700000|2024-03-01 08:45:00|36437|36417|36447.7|36427.7|36451|36431|36431.4|36411.4|437
1709283000000|2024-03-01 08:50:00|36447.8|36427.8|36462.3|36442.3|36465.7|36445.7|36442.3|36422.3|462
1709283300000|2024-03-01 08:55:00|36462.5|36442.5|36451.3|36431.3|36464.4|36444.4|36443.7|36423.7|521
1709283600000|2024-03-01 09:00:00|36451.8|36431.8|36439.2|36419.2|36453.2|36433.2|36437.3|36417.3|448
1709283900000|2024-03-01 09:05:00|36438.5|36418.5|36420.9|36400.9|36439.2|36419.2|36399.1|36379.1|512
1709284200000|2024-03-01 09:10:00|36420.5|36400.5|36432.8|36412.8|36451.5|36431.5|36413.1|36393.1|500
1709284500000|2024-03-01 09:15:00|36432.3|36412.3|36436.6|36416.6|36445.9|36425.9|36421.5|36401.5|388
1709284800000|2024-03-01 09:20:00|36436.3|36416.3|36425.8|36405.8|36439.2|36419.2|36425|36405|396
1709285100000|2024-03-01 09:25:00|36425.7|36405.7|36439.1|36419.1|36442.5|36422.5|36422.7|36402.7|330
1709285400000|2024-03-01 09:30:00|36438.8|36418.8|36457.4|36437.4|36462|36442|36437.3|36417.3|404
1709285700000|2024-03-01 09:35:00|36457.5|36437.5|36452.9|36432.9|36466.2|36446.2|36451.6|36431.6|383
1709286000000|2024-03-01 09:40:00|36451.1|36431.1|36440|36420|36458.4|36438.4|36430.9|36410.9|395
1709286300000|2024-03-01 09:45:00|36439.9|36419.9|36415.9|36395.9|36446.5|36426.5|36414.4|36393.2|439
1709286600000|2024-03-01 09:50:00|36416.1|36396.1|36411.6|36391.6|36425.7|36405.7|36410.6|36390.6|347
1709286900000|2024-03-01 09:55:00|36411.5|36391.5|36426.7|36376.7|36429.1|36403.2|36407.9|36376.7|374
1709287200000|2024-03-01 10:00:00|36425.6|36375.6|36424.2|36404.2|36430.7|36405.2|36393.1|36355.4|507
1709287500000|2024-03-01 10:05:00|36421.7|36401.7|36437.5|36417.5|36442.6|36422.6|36421.6|36401.6|471
1709287800000|2024-03-01 10:10:00|36438.2|36418.2|36469.2|36449.2|36471.5|36451.5|36434.9|36414.9|492
1709288100000|2024-03-01 10:15:00|36469.3|36449.3|36477.8|36457.8|36478.6|36458.6|36457.7|36437.7|553
1709288400000|2024-03-01 10:20:00|36478|36458|36465.6|36445.6|36478|36458|36456.2|36436.2|490
1709288700000|2024-03-01 10:25:00|36465.2|36445.2|36456.5|36436.5|36473.7|36453.7|36455.1|36435.1|492
1709289000000|2024-03-01 10:30:00|36453.2|36433.2|36475.4|36455.4|36486.5|36466.5|36453.2|36433.2|514
1709289300000|2024-03-01 10:35:00|36475.3|36455.3|36459.2|36439.2|36475.9|36455.9|36453.4|36433.4|384
1709289600000|2024-03-01 10:40:00|36459.5|36439.5|36448.1|36428.1|36468|36448|36445.3|36425.3|389
1709289900000|2024-03-01 10:45:00|36448|36428|36443.2|36423.2|36450.6|36430.6|36442.6|36422.6|368
1709290200000|2024-03-01 10:50:00|36443.1|36423.1|36434.6|36414.6|36443.9|36423.9|36433.5|36413.5|463
1709290500000|2024-03-01 10:55:00|36434.7|36414.7|36436.9|36416.9|36439.7|36419.7|36432.1|36412.1|467
1709290800000|2024-03-01 11:00:00|36436.7|36416.7|36422.2|36402.2|36437|36417|36422.1|36402.1|499
1709291100000|2024-03-01 11:05:00|36421.3|36401.3|36412|36392|36424.1|36404.1|36404|36384|505
1709291400000|2024-03-01 11:10:00|36411.9|36391.9|36417.5|36397.5|36426.9|36406.9|36409.2|36389.2|431
1709291700000|2024-03-01 11:15:00|36417.8|36397.8|36423.2|36403.2|36429.5|36409.5|36412.1|36392.1|434
1709292000000|2024-03-01 11:20:00|36423.3|36403.3|36420.7|36400.7|36425.4|36405.4|36417.4|36397.4|393
1709292300000|2024-03-01 11:25:00|36420.8|36400.8|36414.2|36394.2|36422.3|36402.3|36410.6|36390.6|408
1709292600000|2024-03-01 11:30:00|36414.1|36394.1|36400|36380|36414.1|36394.1|36396.5|36376.5|373
1709292900000|2024-03-01 11:35:00|36399.9|36379.9|36398.7|36378.7|36402.4|36382.4|36396.6|36376.6|387
1709293200000|2024-03-01 11:40:00|36398.5|36378.5|36396.9|36376.9|36399.9|36379.9|36392.2|36372.2|373
1709293500000|2024-03-01 11:45:00|36396.8|36376.8|36403.2|36383.2|36403.3|36383.3|36394.6|36374.6|244
1709293800000|2024-03-01 11:50:00|36403.1|36383.1|36401.2|36381.2|36403.6|36383.6|36394.7|36374.7|306
1709294100000|2024-03-01 11:55:00|36401|36381|36390.9|36370.9|36401.4|36381.4|36390.7|36370.7|363
1709294400000|2024-03-01 12:00:00|36390.7|36370.7|36391.5|36371.5|36394.2|36374.2|36377.7|36357.7|357
1709294700000|2024-03-01 12:05:00|36391.6|36371.6|36374.2|36354.2|36394.1|36374.1|36372.4|36352.4|379
1709295000000|2024-03-01 12:10:00|36374.1|36354.1|36370.7|36350.7|36374.5|36354.5|36367.2|36347.2|400
1709295300000|2024-03-01 12:15:00|36370.6|36350.6|36362.4|36342.4|36371.6|36351.6|36347.7|36327.7|413
1709295600000|2024-03-01 12:20:00|36362.7|36342.7|36365.8|36345.8|36369.2|36349.2|36358.6|36338.6|401
1709295900000|2024-03-01 12:25:00|36366.3|36346.3|36365.3|36345.3|36372.6|36352.6|36351.4|36331.4|392
1709296200000|2024-03-01 12:30:00|36365.4|36345.4|36376.2|36356.2|36383.4|36363.4|36365.1|36345.1|403
1709296500000|2024-03-01 12:35:00|36375.9|36355.9|36369.4|36349.4|36378.4|36358.4|36369.2|36349.2|309
1709296800000|2024-03-01 12:40:00|36369.5|36349.5|36375.7|36355.7|36376.5|36356.5|36363.9|36343.9|357
1709297100000|2024-03-01 12:45:00|36375.8|36355.8|36380.2|36360.2|36395.3|36375.3|36375.8|36355.8|439
1709297400000|2024-03-01 12:50:00|36380|36360|36379.4|36359.4|36400.8|36380.8|36375.8|36355.8|433
1709297700000|2024-03-01 12:55:00|36379.3|36359.3|36403.4|36383.4|36411.9|36391.9|36379.3|36359.3|458
1709298000000|2024-03-01 13:00:00|36403.3|36383.3|36382.4|36362.4|36413.9|36393.9|36379|36359|570
1709298300000|2024-03-01 13:05:00|36382.2|36362.2|36381.5|36361.5|36394.5|36374.5|36380.9|36360.9|471
1709298600000|2024-03-01 13:10:00|36381.6|36361.6|36383.3|36363.3|36400.6|36380.6|36375.3|36355.3|448
1709298900000|2024-03-01 13:15:00|36383.4|36363.4|36394.7|36374.7|36398.6|36378.6|36383.4|36363.4|481
1709299200000|2024-03-01 13:20:00|36394.1|36374.1|36394.6|36374.6|36405.2|36385.2|36388.7|36368.7|524
1709299500000|2024-03-01 13:25:00|36394.7|36374.7|36384.2|36364.2|36396|36376|36374.5|36354.5|528
1709299800000|2024-03-01 13:30:00|36383.8|36363.8|36398.2|36378.2|36402|36382|36381.7|36361.7|629
1709300100000|2024-03-01 13:35:00|36398.3|36378.3|36406.1|36386.1|36422.8|36402.8|36395.5|36375.5|797
1709300400000|2024-03-01 13:40:00|36406.2|36386.2|36410.2|36390.2|36415.6|36395.6|36401.4|36381.4|560
1709300700000|2024-03-01 13:45:00|36410.7|36390.7|36415.2|36395.2|36415.2|36395.2|36384.2|36364.2|614
1709301000000|2024-03-01 13:50:00|36415.3|36395.3|36412.6|36392.6|36419.6|36399.6|36409.9|36389.9|548
1709301300000|2024-03-01 13:55:00|36412.5|36392.5|36413.2|36393.2|36420.9|36400.9|36404.4|36384.4|600
1709301600000|2024-03-01 14:00:00|36413.3|36393.3|36431.1|36411.1|36434.4|36414.4|36407.7|36387.7|579
1709301900000|2024-03-01 14:05:00|36431|36411|36428.5|36408.5|36438.9|36418.9|36421.2|36401.2|526
1709302200000|2024-03-01 14:10:00|36428.4|36408.4|36432.7|36412.7|36435.8|36415.8|36414.1|36394.1|636
1709302500000|2024-03-01 14:15:00|36432.9|36412.9|36413.7|36393.7|36432.9|36412.9|36413.6|36393.6|595
1709302800000|2024-03-01 14:20:00|36413.8|36393.8|36431.7|36411.7|36432.3|36412.3|36393.8|36373.8|493
1709303100000|2024-03-01 14:25:00|36431.8|36411.8|36418.2|36398.2|36433.1|36413.1|36409.9|36389.9|489
1709303400000|2024-03-01 14:30:00|36418.3|36398.3|36429.4|36409.4|36433.4|36413.4|36417.2|36397.2|636
1709303700000|2024-03-01 14:35:00|36429|36409|36391.2|36341.2|36435|36415|36338.5|36318.5|777
1709304000000|2024-03-01 14:40:00|36391.7|36341.7|36401.6|36343.7|36405.5|36382.2|36363.7|36332.4|574
1709304300000|2024-03-01 14:45:00|36411.6|36346.4|36422.6|36402.6|36432.6|36409.1|36406.5|36346.4|655
1709304600000|2024-03-01 14:50:00|36422.5|36402.5|36437|36417|36439.8|36419.8|36422.5|36402.5|609
1709304900000|2024-03-01 14:55:00|36436.9|36416.9|36452.6|36395.6|36462.9|36432.9|36435.8|36392.2|562
1709305200000|2024-03-01 15:00:00|36434.8|36379.8|36400.6|36380.6|36434.8|36380.6|36367.3|36308.2|957
1709305500000|2024-03-01 15:05:00|36401.2|36381.2|36357.2|36337.2|36401.2|36381.2|36351.4|36331.4|930
1709305800000|2024-03-01 15:10:00|36357.4|36337.4|36354|36334|36368.9|36348.9|36333.1|36313.1|849
1709306100000|2024-03-01 15:15:00|36354.2|36334.2|36332.2|36312.2|36355.9|36335.9|36318.8|36298.8|815
1709306400000|2024-03-01 15:20:00|36332.3|36312.3|36307.7|36287.7|36335.8|36315.8|36300.3|36280.3|789
1709306700000|2024-03-01 15:25:00|36307.6|36287.6|36287.8|36267.8|36307.6|36287.6|36282.2|36262.2|686
1709307000000|2024-03-01 15:30:00|36287.3|36267.3|36289.2|36269.2|36313.5|36293.5|36286.3|36266.3|758
1709307300000|2024-03-01 15:35:00|36289.1|36269.1|36307.2|36287.2|36307.3|36287.3|36282.9|36262.9|694
1709307600000|2024-03-01 15:40:00|36307.7|36287.7|36306.3|36286.3|36318.1|36298.1|36303.5|36283.5|660
1709307900000|2024-03-01 15:45:00|36306.1|36286.1|36316.9|36296.9|36320.9|36300.9|36296.1|36276.1|766
1709308200000|2024-03-01 15:50:00|36317|36297|36312|36292|36318.3|36298.3|36299.6|36279.6|643
1709308500000|2024-03-01 15:55:00|36312.3|36292.3|36315|36295|36321.8|36301.8|36306.8|36286.8|666
1709308800000|2024-03-01 16:00:00|36315.1|36295.1|36343.4|36323.4|36346|36326|36308.2|36288.2|747
1709309100000|2024-03-01 16:05:00|36343.1|36323.1|36366.7|36346.7|36375.7|36355.7|36342.5|36322.5|674
1709309400000|2024-03-01 16:10:00|36366.8|36346.8|36366.8|36346.8|36374.8|36354.8|36349.2|36329.2|545
1709309700000|2024-03-01 16:15:00|36365.5|36345.5|36393.8|36373.8|36395|36375|36355.9|36335.9|552
1709310000000|2024-03-01 16:20:00|36393.7|36373.7|36405.5|36385.5|36406.1|36386.1|36369.2|36349.2|597
1709310300000|2024-03-01 16:25:00|36404.7|36384.7|36433.3|36383.3|36447.4|36413.2|36404.4|36383.2|554
1709310600000|2024-03-01 16:30:00|36433.5|36383.5|36425.6|36375.6|36433.6|36383.6|36422.8|36372.8|424
1709310900000|2024-03-01 16:35:00|36425.5|36375.5|36400.7|36350.7|36434.2|36384.2|36400.7|36350.7|422
1709311200000|2024-03-01 16:40:00|36400.6|36350.6|36374.6|36354.6|36400.7|36362.8|36373.8|36339.2|300
1709311500000|2024-03-01 16:45:00|36374.8|36354.8|36396.3|36346.3|36415.8|36365.8|36373.3|36340.3|475
1709311800000|2024-03-01 16:50:00|36396.4|36346.4|36387.9|36337.9|36399.3|36349.3|36387.9|36337.9|390
1709312100000|2024-03-01 16:55:00|36388|36338|36400.2|36350.2|36407.4|36357.4|36384.7|36334.7|400
1709312400000|2024-03-01 17:00:00|36399.9|36349.9|36395.1|36345.1|36403.4|36353.4|36395.1|36345.1|493
1709312700000|2024-03-01 17:05:00|36394.6|36344.6|36389.3|36339.3|36399.7|36349.7|36387.4|36337.4|455
1709313000000|2024-03-01 17:10:00|36389.5|36339.5|36416.3|36366.3|36418.8|36368.8|36386.1|36336.1|349
1709313300000|2024-03-01 17:15:00|36416.4|36366.4|36410.1|36360.1|36419.4|36369.4|36407.5|36357.5|400
1709313600000|2024-03-01 17:20:00|36409.9|36359.9|36407.3|36357.3|36409.9|36359.9|36401.9|36351.9|490
1709313900000|2024-03-01 17:25:00|36406.7|36356.7|36394.6|36344.6|36407.9|36357.9|36394.4|36344.4|297
1709314200000|2024-03-01 17:30:00|36395.5|36345.5|36385|36335|36396.2|36346.2|36384.7|36334.7|483
1709314500000|2024-03-01 17:35:00|36384.8|36334.8|36396.8|36346.8|36402.4|36352.4|36382.8|36332.8|489
1709314800000|2024-03-01 17:40:00|36397|36347|36392.1|36342.1|36398.4|36348.4|36388.7|36338.7|324
1709315100000|2024-03-01 17:45:00|36391.9|36341.9|36390|36340|36391.9|36341.9|36385.3|36335.3|407
1709315400000|2024-03-01 17:50:00|36390.1|36340.1|36385.1|36335.1|36392.4|36342.4|36384.3|36334.3|326
1709315700000|2024-03-01 17:55:00|36385|36335|36386|36336|36388.8|36338.8|36380.3|36330.3|364
1709316000000|2024-03-01 18:00:00|36386.2|36336.2|36407.6|36357.6|36408.9|36358.9|36386|36336|443
1709316300000|2024-03-01 18:05:00|36407.7|36357.7|36391.8|36341.8|36411.9|36361.9|36390.9|36340.9|494
1709316600000|2024-03-01 18:10:00|36391.7|36341.7|36394.2|36344.2|36395.2|36345.2|36382.2|36332.2|409
1709316900000|2024-03-01 18:15:00|36394.1|36344.1|36396|36346|36398.6|36348.6|36390.9|36340.9|502
1709317200000|2024-03-01 18:20:00|36396.1|36346.1|36389.5|36339.5|36398.4|36348.4|36389.1|36339.1|285
1709317500000|2024-03-01 18:25:00|36389.4|36339.4|36390.4|36340.4|36390.8|36340.8|36380.9|36330.9|266
1709317800000|2024-03-01 18:30:00|36390.3|36340.3|36388.7|36338.7|36390.5|36340.5|36384.5|36334.5|269
1709318100000|2024-03-01 18:35:00|36388.3|36338.3|36380.8|36330.8|36388.6|36338.6|36378.4|36328.4|277
1709318400000|2024-03-01 18:40:00|36381|36331|36371.5|36321.5|36382.7|36332.7|36370.6|36320.6|241
1709318700000|2024-03-01 18:45:00|36371.4|36321.4|36382.2|36332.2|36382.2|36332.2|36369|36319|270
1709319000000|2024-03-01 18:50:00|36382.1|36332.1|36383.6|36333.6|36388.8|36338.8|36380.5|36330.5|322
1709319300000|2024-03-01 18:55:00|36383.7|36333.7|36377.4|36327.4|36383.8|36333.8|36375.3|36325.3|228
1709319600000|2024-03-01 19:00:00|36377.3|36327.3|36375.1|36325.1|36381.9|36331.9|36370.6|36320.6|424
1709319900000|2024-03-01 19:05:00|36375.2|36325.2|36372.7|36322.7|36377.5|36327.5|36371.5|36321.5|278
1709320200000|2024-03-01 19:10:00|36372.8|36322.8|36375.6|36325.6|36379.3|36329.3|36369.5|36319.5|318
1709320500000|2024-03-01 19:15:00|36375.5|36325.5|36375.7|36325.7|36388.5|36338.5|36373.9|36323.9|363
1709320800000|2024-03-01 19:20:00|36375.6|36325.6|36374.4|36324.4|36380.5|36330.5|36373.7|36323.7|345
1709321100000|2024-03-01 19:25:00|36374.6|36324.6|36369.9|36319.9|36375.5|36325.5|36369.6|36319.6|227
1709321400000|2024-03-01 19:30:00|36370.6|36320.6|36374.5|36324.5|36377.5|36327.5|36365.2|36315.2|301
1709321700000|2024-03-01 19:35:00|36374.4|36324.4|36381|36331|36381.3|36331.3|36374|36324|258
1709322000000|2024-03-01 19:40:00|36381.1|36331.1|36380.7|36330.7|36384.6|36334.6|36380.3|36330.3|214
1709322300000|2024-03-01 19:45:00|36380.6|36330.6|36387.1|36337.1|36387.4|36337.4|36380.5|36330.5|187
1709322600000|2024-03-01 19:50:00|36387|36337|36389.5|36339.5|36398.3|36348.3|36382.1|36332.1|365
1709322900000|2024-03-01 19:55:00|36388.9|36338.9|36382|36332|36389.4|36339.4|36377.7|36327.7|185
1709323200000|2024-03-01 20:00:00|36381.3|36331.3|36390.8|36340.8|36391.4|36341.4|36377.5|36327.5|386
1709323500000|2024-03-01 20:05:00|36391.3|36341.3|36392.1|36342.1|36393.5|36343.5|36385.3|36335.3|277
1709323800000|2024-03-01 20:10:00|36392|36342|36394.9|36344.9|36397.1|36347.1|36391.5|36341.5|383
1709324100000|2024-03-01 20:15:00|36395.6|36345.6|36384.3|36334.3|36398.3|36348.3|36384|36334|516
1709324400000|2024-03-01 20:20:00|36384.4|36334.4|36386.2|36336.2|36386.3|36336.3|36379.8|36329.8|326
1709324700000|2024-03-01 20:25:00|36386.4|36336.4|36389.6|36339.6|36390.3|36340.3|36384.5|36334.5|200
1709325000000|2024-03-01 20:30:00|36389.5|36339.5|36393.4|36343.4|36395.8|36345.8|36389.5|36339.5|305
1709325300000|2024-03-01 20:35:00|36393.7|36343.7|36395.9|36345.9|36395.9|36345.9|36392.6|36342.6|255
1709325600000|2024-03-01 20:40:00|36394.3|36344.3|36390.3|36340.3|36396.1|36346.1|36389.4|36339.4|225
1709325900000|2024-03-01 20:45:00|36389.8|36339.8|36381.2|36331.2|36390.2|36340.2|36381.1|36331.1|261
1709326200000|2024-03-01 20:50:00|36381.3|36331.3|36388.6|36338.6|36388.6|36338.6|36381.3|36331.3|365
1709326500000|2024-03-01 20:55:00|36388.2|36338.2|36386.4|36336.4|36388.4|36338.4|36383.4|36333.4|504
1709326800000|2024-03-01 21:00:00|36386.6|36336.6|36413.1|36363.1|36413.1|36363.1|36386.4|36336.4|307
1709327100000|2024-03-01 21:05:00|36413|36363|36424.3|36374.3|36430.2|36380.2|36413|36363|586
1709327400000|2024-03-01 21:10:00|36424.2|36374.2|36425.3|36375.3|36427.4|36377.4|36422.8|36372.8|338
1709327700000|2024-03-01 21:15:00|36425.2|36375.2|36427.6|36377.6|36430.3|36380.3|36425.2|36375.2|299
1709328000000|2024-03-01 21:20:00|36427.7|36377.7|36427.4|36377.4|36431.6|36381.6|36426.4|36376.4|211
1709328300000|2024-03-01 21:25:00|36427.5|36377.5|36418.5|36368.5|36428.1|36378.1|36418.1|36368.1|242
1709328600000|2024-03-01 21:30:00|36418.4|36368.4|36381.6|36331.6|36418.4|36368.4|36381.2|36331.2|186
1709328900000|2024-03-01 21:35:00|36381.5|36331.5|36385.1|36335.1|36386.8|36336.8|36377.1|36327.1|223
1709329200000|2024-03-01 21:40:00|36385|36335|36393.5|36343.5|36395.9|36345.9|36383.6|36333.6|368
1709329500000|2024-03-01 21:45:00|36396.3|36346.3|36389|36339|36405|36355|36386.8|36336.8|410
1709329800000|2024-03-01 21:50:00|36389.1|36339.1|36425.9|36305.9|36429|36349.3|36384.3|36301.7|606
1709330100000|2024-03-01 21:55:00|36424.6|36304.6|36432.9|36312.9|36433.7|36313.7|36408.8|36288.8|169
1709499600000|2024-03-03 21:00:00|36428.6|36283.6|36428.4|36283.4|36428.6|36283.6|36428.2|36283.2|5
1709499900000|2024-03-03 21:05:00|36428.9|36283.9|36428.2|36283.2|36429.3|36284.3|36427.7|36282.7|6
1709500200000|2024-03-03 21:10:00|36429|36284|36428.4|36283.4|36430.3|36285.3|36428.4|36283.4|9
1709500500000|2024-03-03 21:15:00|36428.9|36283.9|36430.5|36285.5|36430.5|36285.5|36428.9|36283.9|7
1709500800000|2024-03-03 21:20:00|36429.1|36284.1|36429.1|36284.1|36430.5|36285.5|36429.1|36284.1|3
1709501100000|2024-03-03 21:25:00|36432.6|36287.6|36432.6|36287.6|36432.6|36287.6|36432.6|36287.6|1
1709501400000|2024-03-03 21:30:00|36432|36287|36432.6|36287.6|36432.6|36287.6|36430.4|36285.4|4
1709501700000|2024-03-03 21:35:00|36432|36287|36431.4|36286.4|36433.3|36299|36404.6|36268.2|12
1709502000000|2024-03-03 21:40:00|36432.2|36287.2|36426.4|36281.4|36432.2|36287.2|36426.4|36281.4|10
1709502300000|2024-03-03 21:45:00|36425.8|36280.8|36410.4|36290.4|36425.8|36292.8|36409.3|36280.8|17
1709502600000|2024-03-03 21:50:00|36411.8|36291.8|36392.1|36304.7|36412.7|36304.7|36392.1|36287.2|14
1709502900000|2024-03-03 21:55:00|36392|36299.2|36416.2|36296.2|36419.2|36299.2|36392|36293.1|11
1709503200000|2024-03-03 22:00:00|36416.5|36296.5|36410.8|36290.8|36416.5|36296.5|36410.3|36290.3|13
1709503500000|2024-03-03 22:05:00|36411.8|36291.8|36412.1|36292.1|36414.4|36294.4|36409.4|36289.4|68
1709503800000|2024-03-03 22:10:00|36412.2|36292.2|36409.3|36289.3|36412.4|36292.4|36408.2|36288.2|130
1709504100000|2024-03-03 22:15:00|36409.4|36289.4|36411|36291|36413.1|36298.1|36403.6|36289|155
1709504400000|2024-03-03 22:20:00|36410.9|36290.9|36410.9|36290.9|36413.3|36298.2|36402.7|36288|148
1709504700000|2024-03-03 22:25:00|36411|36291|36409.4|36289.4|36413.1|36293.1|36407.2|36287.2|171
1709505000000|2024-03-03 22:30:00|36409.3|36289.3|36399.2|36301.3|36412.2|36301.3|36399|36288.5|174
1709505300000|2024-03-03 22:35:00|36399.1|36301.1|36410.5|36290.5|36412.6|36301.2|36398.3|36290.2|118
1709505600000|2024-03-03 22:40:00|36410.9|36290.9|36404.9|36291.7|36411.8|36301.8|36391|36290.3|71
1709505900000|2024-03-03 22:45:00|36406.9|36292.7|36408.8|36289.5|36411.3|36298.9|36402.6|36289.3|71
1709506200000|2024-03-03 22:50:00|36408.9|36289.4|36405.2|36287.5|36409.2|36292.4|36396.8|36283.9|192
1709506500000|2024-03-03 22:55:00|36405.4|36287.7|36406.4|36296.4|36416.7|36300.2|36405.2|36287.5|196
1709506800000|2024-03-03 23:00:00|36406.8|36296.7|36407.4|36290.1|36408.5|36300.5|36388.2|36282.5|314
1709507100000|2024-03-03 23:05:00|36407.3|36290|36395.5|36297|36409.5|36301.7|36390.3|36285.1|275
1709507400000|2024-03-03 23:10:00|36395.6|36296.6|36397.2|36284.4|36401|36296.6|36389.4|36277.8|136
1709507700000|2024-03-03 23:15:00|36396.9|36278.5|36393.6|36280.7|36398.6|36293.6|36383.8|36273.9|144
1709508000000|2024-03-03 23:20:00|36393.3|36288|36393|36292.6|36397.5|36293.7|36384.6|36274.9|209
1709508300000|2024-03-03 23:25:00|36393.1|36292.7|36401.2|36281.2|36401.9|36294.9|36390.2|36281.2|218
1709508600000|2024-03-03 23:30:00|36401.6|36281.6|36389.4|36292.3|36401.6|36293.9|36387.1|36280.8|231
1709508900000|2024-03-03 23:35:00|36388.6|36291.9|36397.8|36289.4|36402.4|36295.8|36385|36286.7|303
1709509200000|2024-03-03 23:40:00|36397.3|36289.3|36386.3|36299.1|36399.5|36299.1|36384|36287.4|166
1709509500000|2024-03-03 23:45:00|36388.1|36296.8|36392.1|36299.7|36395|36302.3|36385.9|36294.9|200
1709509800000|2024-03-03 23:50:00|36392.2|36298.7|36391.4|36301.4|36396.4|36303.6|36386.4|36294|273
1709510100000|2024-03-03 23:55:00|36390.5|36305.1|36398.6|36297.8|36400.5|36305.4|36385|36297|339
1709510400000|2024-03-04 00:00:00|36398.2|36297.5|36380.8|36305.9|36398.2|36310.5|36376.6|36296|351
1709510700000|2024-03-04 00:05:00|36380.7|36305.8|36381.6|36303.9|36383.3|36311.3|36373.7|36297.6|413
1709511000000|2024-03-04 00:10:00|36382|36304|36381.4|36302.2|36383.8|36310.2|36375.7|36298.2|406
1709511300000|2024-03-04 00:15:00|36381.2|36302.4|36373.7|36292.1|36384.8|36305.7|36368.5|36291.9|516
1709511600000|2024-03-04 00:20:00|36375.6|36292.5|36370.4|36297|36378|36302|36369.9|36292.5|300
1709511900000|2024-03-04 00:25:00|36370.7|36297.3|36370.8|36294.7|36374.6|36298.8|36368.2|36293.3|261
1709512200000|2024-03-04 00:30:00|36370.9|36295.7|36373.3|36288.4|36373.6|36299.1|36366.4|36288.2|327
1709512500000|2024-03-04 00:35:00|36373.5|36288.1|36365.6|36291.5|36374.4|36294.3|36364.5|36286.4|314
1709512800000|2024-03-04 00:40:00|36365.7|36291.6|36334.9|36284.9|36367.9|36298.3|36332.3|36282.3|476
1709513100000|2024-03-04 00:45:00|36334.7|36284.7|36332.4|36282.4|36336.1|36286.1|36331|36281|469
1709513400000|2024-03-04 00:50:00|36333.6|36283.6|36334.9|36284.9|36337.6|36287.6|36331.6|36281.6|610
1709513700000|2024-03-04 00:55:00|36334.6|36284.6|36335.7|36285.7|36348.7|36298.7|36330.2|36280.2|655
1709514000000|2024-03-04 01:00:00|36335.4|36285.4|36346.4|36296.4|36349.6|36299.6|36334.9|36284.9|588
1709514300000|2024-03-04 01:05:00|36346.2|36296.2|36350.4|36300.4|36351.5|36301.5|36346|36296|254
1709514600000|2024-03-04 01:10:00|36350.5|36300.5|36351.9|36301.9|36354.5|36304.5|36350.5|36300.5|236
1709514900000|2024-03-04 01:15:00|36351.8|36301.8|36347.6|36297.6|36351.8|36301.8|36346.9|36296.9|257
1709515200000|2024-03-04 01:20:00|36347.5|36297.5|36349.6|36299.6|36349.7|36299.7|36345.7|36295.7|189
1709515500000|2024-03-04 01:25:00|36349.7|36299.7|36349.2|36299.2|36351.5|36301.5|36348.1|36298.1|208
1709515800000|2024-03-04 01:30:00|36349.3|36299.3|36355.9|36305.9|36356.7|36306.7|36348.6|36298.6|238
1709516100000|2024-03-04 01:35:00|36355.8|36305.8|36353.3|36303.3|36355.8|36305.8|36352.2|36302.2|173
1709516400000|2024-03-04 01:40:00|36353.1|36303.1|36360.3|36310.3|36363.1|36313.1|36352.9|36302.9|404
1709516700000|2024-03-04 01:45:00|36360.2|36310.2|36360.2|36310.2|36363|36313|36357.7|36307.7|323
1709517000000|2024-03-04 01:50:00|36360.3|36310.3|36370.1|36320.1|36370.9|36320.9|36359.1|36309.1|447
1709517300000|2024-03-04 01:55:00|36370|36320|36364|36314|36371.6|36321.6|36363.7|36313.7|392
1709517600000|2024-03-04 02:00:00|36364.1|36314.1|36369.9|36319.9|36370.7|36320.7|36362|36312|364
1709517900000|2024-03-04 02:05:00|36369.8|36319.8|36366.9|36316.9|36371.7|36321.7|36361.8|36311.8|416
1709518200000|2024-03-04 02:10:00|36368.1|36318.1|36360.4|36310.4|36369.7|36319.7|36357.7|36307.7|409
1709518500000|2024-03-04 02:15:00|36359.1|36309.1|36351.7|36301.7|36360.1|36310.1|36350.6|36300.6|417
1709518800000|2024-03-04 02:20:00|36351.8|36301.8|36350.8|36300.8|36356|36306|36348.7|36298.7|484
1709519100000|2024-03-04 02:25:00|36350.9|36300.9|36351|36301|36354.9|36304.9|36347.4|36297.4|425
1709519400000|2024-03-04 02:30:00|36351.1|36301.1|36344.9|36294.9|36352.7|36302.7|36342.8|36292.8|395
1709519700000|2024-03-04 02:35:00|36345.1|36295.1|36349.9|36299.9|36350.9|36300.9|36340.5|36290.5|344
1709520000000|2024-03-04 02:40:00|36349.6|36299.6|36346.7|36296.7|36350.2|36300.2|36344.1|36294.1|427
1709520300000|2024-03-04 02:45:00|36346.8|36296.8|36343.7|36293.7|36349|36299|36341.2|36291.2|314
1709520600000|2024-03-04 02:50:00|36344|36294|36345.8|36295.8|36348.5|36298.5|36342.8|36292.8|350
1709520900000|2024-03-04 02:55:00|36345.9|36295.9|36347.4|36297.4|36348.6|36298.6|36343.2|36293.2|272
1709521200000|2024-03-04 03:00:00|36347.3|36297.3|36348.8|36298.8|36350.7|36300.7|36344|36294|396
1709521500000|2024-03-04 03:05:00|36348.7|36298.7|36352.9|36302.9|36353.3|36303.3|36344|36294|374
1709521800000|2024-03-04 03:10:00|36352.7|36302.7|36354.2|36304.2|36355.9|36305.9|36351.1|36301.1|279
1709522100000|2024-03-04 03:15:00|36354.3|36304.3|36349.8|36299.8|36354.7|36304.7|36347.9|36297.9|285
1709522400000|2024-03-04 03:20:00|36349.5|36299.5|36344.5|36294.5|36350.6|36300.6|36344.5|36294.5|259
1709522700000|2024-03-04 03:25:00|36344.6|36294.6|36349.7|36299.7|36352.1|36302.1|36343.8|36293.8|262
1709523000000|2024-03-04 03:30:00|36349.8|36299.8|36351|36301|36352.8|36302.8|36347.5|36297.5|258
1709523300000|2024-03-04 03:35:00|36352.1|36302.1|36350|36300|36352.7|36302.7|36347.5|36297.5|295
1709523600000|2024-03-04 03:40:00|36349.7|36299.7|36352.2|36302.2|36355.2|36305.2|36347.5|36297.5|289
1709523900000|2024-03-04 03:45:00|36352.1|36302.1|36347.1|36297.1|36352.1|36302.1|36346|36296|158
1709524200000|2024-03-04 03:50:00|36347|36297|36350.1|36300.1|36350.2|36300.2|36346.5|36296.5|149
1709524500000|2024-03-04 03:55:00|36350|36300|36349.8|36299.8|36351.1|36301.1|36345.7|36295.7|221
1709524800000|2024-03-04 04:00:00|36349.7|36299.7|36350.3|36300.3|36351.1|36301.1|36343.7|36293.7|213
1709525100000|2024-03-04 04:05:00|36349.1|36299.1|36345.1|36295.1|36350.2|36300.2|36344.1|36294.1|270
1709525400000|2024-03-04 04:10:00|36345|36295|36349|36299|36349.8|36299.8|36343.2|36293.2|333
1709525700000|2024-03-04 04:15:00|36348.9|36298.9|36345|36295|36351.1|36301.1|36344.7|36294.7|314
1709526000000|2024-03-04 04:20:00|36344.7|36294.7|36344.2|36294.2|36346.7|36296.7|36342.6|36292.6|313
1709526300000|2024-03-04 04:25:00|36344.3|36294.3|36347.5|36297.5|36349|36299|36343.3|36293.3|260
1709526600000|2024-03-04 04:30:00|36347.4|36297.4|36344.7|36294.7|36350.3|36300.3|36343.2|36293.2|311
1709526900000|2024-03-04 04:35:00|36344.6|36294.6|36346.3|36296.3|36349.9|36299.9|36342.8|36292.8|265
1709527200000|2024-03-04 04:40:00|36346.4|36296.4|36348.9|36298.9|36350.6|36300.6|36343.5|36293.5|264
1709527500000|2024-03-04 04:45:00|36347.9|36297.9|36352.9|36302.9|36353.5|36303.5|36347.6|36297.6|186
1709527800000|2024-03-04 04:50:00|36353|36303|36348.7|36298.7|36355.1|36305.1|36345.3|36295.3|209
1709528100000|2024-03-04 04:55:00|36349|36299|36351.3|36301.3|36353.3|36303.3|36346.3|36296.3|304
1709528400000|2024-03-04 05:00:00|36351.5|36301.5|36350.6|36300.6|36352.7|36302.7|36349.6|36299.6|176
1709528700000|2024-03-04 05:05:00|36350.7|36300.7|36347.6|36297.6|36352.4|36302.4|36347.6|36297.6|306
1709529000000|2024-03-04 05:10:00|36347.5|36297.5|36344.2|36294.2|36349.1|36299.1|36343|36293|262
1709529300000|2024-03-04 05:15:00|36344.3|36294.3|36341.4|36291.4|36344.5|36294.5|36339.9|36289.9|270
1709529600000|2024-03-04 05:20:00|36341.3|36291.3|36341|36291|36343.2|36293.2|36338.2|36288.2|141
1709529900000|2024-03-04 05:25:00|36341.2|36291.2|36341.3|36291.3|36341.9|36291.9|36338.1|36288.1|99
1709530200000|2024-03-04 05:30:00|36341.2|36291.2|36341.5|36291.5|36343.9|36293.9|36338.1|36288.1|155
1709530500000|2024-03-04 05:35:00|36341.6|36291.6|36348.6|36298.6|36349.1|36299.1|36341.5|36291.5|201
1709530800000|2024-03-04 05:40:00|36348.1|36298.1|36350.5|36300.5|36352.5|36302.5|36343.7|36293.7|670
1709531100000|2024-03-04 05:45:00|36350.7|36300.7|36353.7|36303.7|36355.4|36305.4|36345.7|36295.7|713
1709531400000|2024-03-04 05:50:00|36354.5|36304.5|36349.1|36299.1|36354.5|36304.5|36341.6|36291.6|681
1709531700000|2024-03-04 05:55:00|36349|36299|36349.8|36299.8|36354|36304|36340.9|36290.9|559
1709532000000|2024-03-04 06:00:00|36348.3|36298.3|36352.5|36302.5|36359.2|36309.2|36348.3|36298.3|534
1709532300000|2024-03-04 06:05:00|36352.3|36302.3|36351.8|36301.8|36356.1|36306.1|36344|36294|500
1709532600000|2024-03-04 06:10:00|36351.7|36301.7|36351|36301|36354.7|36304.7|36347.4|36297.4|534
1709532900000|2024-03-04 06:15:00|36351.2|36301.2|36349.7|36299.7|36355.6|36305.6|36347.9|36297.9|540
1709533200000|2024-03-04 06:20:00|36349.5|36299.5|36353.4|36303.4|36355.7|36305.7|36347.7|36297.7|565
1709533500000|2024-03-04 06:25:00|36353.6|36303.6|36356|36306|36360.4|36310.4|36352.8|36302.8|381
1709533800000|2024-03-04 06:30:00|36355.8|36305.8|36348.7|36298.7|36359.2|36309.2|36348.6|36298.6|377
1709534100000|2024-03-04 06:35:00|36348.8|36298.8|36363.3|36313.3|36364.1|36314.1|36343.3|36293.3|350
1709534400000|2024-03-04 06:40:00|36363.2|36313.2|36360.5|36310.5|36364.8|36314.8|36360|36310|193
1709534700000|2024-03-04 06:45:00|36360.4|36310.4|36358.1|36308.1|36360.4|36310.4|36355.2|36305.2|178
1709535000000|2024-03-04 06:50:00|36358.6|36308.6|36352.6|36302.6|36359.4|36309.4|36352.6|36302.6|142
1709535300000|2024-03-04 06:55:00|36352.7|36302.7|36357.5|36307.5|36361.7|36311.7|36352.7|36302.7|286
1709535600000|2024-03-04 07:00:00|36357.9|36307.9|36340.6|36290.6|36360.5|36324.4|36337.5|36290.5|518
1709535900000|2024-03-04 07:05:00|36339.8|36289.8|36326.4|36276.4|36350.3|36304.8|36320.9|36276.2|425
1709536200000|2024-03-04 07:10:00|36326|36276|36315.3|36265.3|36330.5|36280.5|36314.8|36264.8|309
1709536500000|2024-03-04 07:15:00|36315.8|36265.8|36342.4|36292.4|36342.8|36292.8|36315.8|36265.8|306
1709536800000|2024-03-04 07:20:00|36342.5|36292.5|36328.3|36278.3|36342.5|36292.5|36321.6|36271.6|316
1709537100000|2024-03-04 07:25:00|36328.4|36278.4|36331.2|36281.2|36342.4|36292.4|36324.9|36274.9|292
1709537400000|2024-03-04 07:30:00|36331.3|36281.3|36335|36285|36337.7|36287.7|36324.7|36274.7|350
1709537700000|2024-03-04 07:35:00|36334.7|36284.7|36303|36283|36338.7|36296.3|36303|36281.3|307
1709538000000|2024-03-04 07:40:00|36302.9|36282.9|36300|36280|36307.3|36287.3|36296.8|36276.8|422
1709538300000|2024-03-04 07:45:00|36299.8|36279.8|36284.7|36264.7|36303.3|36283.3|36282.3|36262.3|525
1709538600000|2024-03-04 07:50:00|36284.6|36264.6|36297.5|36277.5|36298.1|36278.1|36279.3|36259.3|349
1709538900000|2024-03-04 07:55:00|36297.6|36277.6|36295.4|36275.4|36302.4|36282.4|36294.5|36274.5|317
1709539200000|2024-03-04 08:00:00|36295.3|36275.3|36281.7|36261.7|36295.3|36275.3|36281.6|36261.6|385
1709539500000|2024-03-04 08:05:00|36282.3|36262.3|36292.8|36272.8|36295.9|36275.9|36280.7|36260.7|461
1709539800000|2024-03-04 08:10:00|36292.9|36272.9|36300.9|36280.9|36307.4|36287.4|36291.8|36271.8|601
1709540100000|2024-03-04 08:15:00|36301.4|36281.4|36327.3|36307.3|36327.3|36307.3|36301.3|36281.3|526
1709540400000|2024-03-04 08:20:00|36327.2|36307.2|36344.7|36324.7|36345.8|36325.8|36321.2|36301.2|418
1709540700000|2024-03-04 08:25:00|36344.8|36324.8|36363|36343|36365.5|36345.5|36340.4|36320.4|485
1709541000000|2024-03-04 08:30:00|36363.2|36343.2|36377.2|36357.2|36390.9|36370.9|36363.2|36343.2|533
1709541300000|2024-03-04 08:35:00|36377.3|36357.3|36381.2|36361.2|36413.5|36393.5|36376.3|36356.3|608
1709541600000|2024-03-04 08:40:00|36381.1|36361.1|36387.7|36367.7|36391.5|36371.5|36366.4|36346.4|543
1709541900000|2024-03-04 08:45:00|36388.7|36368.7|36384.9|36364.9|36391|36371|36373.6|36353.6|516
1709542200000|2024-03-04 08:50:00|36384.7|36364.7|36361.6|36341.6|36386.8|36366.8|36361.2|36341.2|389
1709542500000|2024-03-04 08:55:00|36361.5|36341.5|36373.1|36353.1|36382.8|36362.8|36361.4|36341.4|407
1709542800000|2024-03-04 09:00:00|36373.2|36353.2|36377.4|36357.4|36387.3|36367.3|36370.8|36350.8|365
1709543100000|2024-03-04 09:05:00|36377.7|36357.7|36373.1|36353.1|36382.7|36362.7|36366.4|36346.4|370
1709543400000|2024-03-04 09:10:00|36373|36353|36338.7|36318.7|36376|36356|36338.6|36318.6|395
1709543700000|2024-03-04 09:15:00|36338.9|36318.9|36352.2|36332.2|36356.1|36336.1|36332.3|36312.3|478
1709544000000|2024-03-04 09:20:00|36352.4|36332.4|36345.7|36325.7|36361|36341|36345.7|36325.7|494
1709544300000|2024-03-04 09:25:00|36346.2|36326.2|36349.1|36329.1|36366.8|36346.8|36345.1|36325.1|442
1709544600000|2024-03-04 09:30:00|36349.2|36329.2|36336.1|36316.1|36355.8|36335.8|36331.4|36311.4|498
1709544900000|2024-03-04 09:35:00|36336|36316|36341.2|36321.2|36345.8|36325.8|36332.9|36312.9|475
1709545200000|2024-03-04 09:40:00|36341.4|36321.4|36330.9|36310.9|36343|36323|36329.7|36309.7|406
1709545500000|2024-03-04 09:45:00|36331|36311|36332.3|36312.3|36337.5|36317.5|36328.7|36308.7|382
1709545800000|2024-03-04 09:50:00|36332.1|36312.1|36349.5|36329.5|36349.5|36329.5|36331.4|36311.4|481
1709546100000|2024-03-04 09:55:00|36349.4|36329.4|36341.2|36321.2|36354.4|36334.4|36337|36317|379
1709546400000|2024-03-04 10:00:00|36340.6|36320.6|36340.8|36320.8|36346.2|36326.2|36334.3|36314.3|297
1709546700000|2024-03-04 10:05:00|36340.7|36320.7|36354.4|36334.4|36364.6|36344.6|36338.9|36318.9|489
1709547000000|2024-03-04 10:10:00|36354.5|36334.5|36348.1|36328.1|36357.9|36337.9|36335.5|36315.5|538
1709547300000|2024-03-04 10:15:00|36348.2|36328.2|36340.1|36320.1|36351.8|36331.8|36333|36313|426
1709547600000|2024-03-04 10:20:00|36340.2|36320.2|36336.3|36316.3|36348.4|36328.4|36331.5|36311.5|506
1709547900000|2024-03-04 10:25:00|36336.4|36316.4|36351.4|36331.4|36359.2|36339.2|36335.1|36315.1|465
1709548200000|2024-03-04 10:30:00|36351|36331|36345.1|36325.1|36360.5|36340.5|36343.5|36323.5|519
1709548500000|2024-03-04 10:35:00|36344.7|36324.7|36330.5|36310.5|36344.7|36324.7|36325.6|36305.6|483
1709548800000|2024-03-04 10:40:00|36330.3|36310.3|36336.9|36316.9|36344.6|36324.6|36327.3|36307.3|448
1709549100000|2024-03-04 10:45:00|36336.7|36316.7|36332.8|36312.8|36340.8|36320.8|36330.7|36310.7|458
1709549400000|2024-03-04 10:50:00|36332.7|36312.7|36351.4|36331.4|36354.7|36334.7|36330.6|36310.6|502
1709549700000|2024-03-04 10:55:00|36351.3|36331.3|36410.9|36390.9|36411.6|36391.6|36350|36330|587
1709550000000|2024-03-04 11:00:00|36410.5|36390.5|36402.7|36382.7|36425.8|36405.8|36398.1|36378.1|354
1709550300000|2024-03-04 11:05:00|36402.8|36382.8|36406.3|36386.3|36409.5|36389.5|36375.6|36355.6|377
1709550600000|2024-03-04 11:10:00|36406|36386|36434.2|36414.2|36436.7|36416.7|36401.1|36381.1|458
1709550900000|2024-03-04 11:15:00|36434.3|36414.3|36468|36448|36495.6|36465.5|36434.2|36414.2|551
1709551200000|2024-03-04 11:20:00|36468.1|36448.1|36464.8|36444.8|36468.2|36448.2|36435.3|36415.3|466
1709551500000|2024-03-04 11:25:00|36464.7|36444.7|36453.4|36433.4|36470.9|36450.9|36449.9|36429.9|410
1709551800000|2024-03-04 11:30:00|36453.5|36433.5|36456.8|36436.8|36467|36447|36450.8|36430.8|244
1709552100000|2024-03-04 11:35:00|36456.6|36436.6|36456.8|36406.8|36465.4|36436.7|36450.4|36403.6|302
1709552400000|2024-03-04 11:40:00|36456.9|36406.9|36415.4|36395.4|36469.5|36431.4|36413.1|36393.1|406
1709552700000|2024-03-04 11:45:00|36415.7|36395.7|36438.3|36418.3|36442|36422|36412|36392|365
1709553000000|2024-03-04 11:50:00|36438.7|36418.7|36441.4|36421.4|36442.8|36422.8|36432.1|36412.1|319
1709553300000|2024-03-04 11:55:00|36441.1|36421.1|36424.2|36404.2|36442.8|36422.8|36424.1|36404.1|261
1709553600000|2024-03-04 12:00:00|36424.9|36404.9|36411.8|36391.8|36424.9|36404.9|36399.6|36379.6|376
1709553900000|2024-03-04 12:05:00|36411.5|36391.5|36438.7|36418.7|36449.4|36429.4|36411.5|36391.5|405
1709554200000|2024-03-04 12:10:00|36438.1|36418.1|36435.9|36415.9|36444.8|36424.8|36428.2|36408.2|422
1709554500000|2024-03-04 12:15:00|36436|36416|36428.2|36408.2|36436.6|36416.6|36413.1|36393.1|315
1709554800000|2024-03-04 12:20:00|36428.3|36408.3|36422.4|36402.4|36432.5|36412.5|36417.1|36397.1|391
1709555100000|2024-03-04 12:25:00|36422.1|36402.1|36407.7|36387.7|36423.7|36403.7|36405.2|36385.2|350
1709555400000|2024-03-04 12:30:00|36408.1|36388.1|36413.5|36393.5|36425.8|36405.8|36406.2|36386.2|333
1709555700000|2024-03-04 12:35:00|36413.4|36393.4|36410.2|36390.2|36420.4|36400.4|36398.8|36378.8|348
1709556000000|2024-03-04 12:40:00|36410.3|36390.3|36420.8|36400.8|36436.2|36416.2|36409.5|36389.5|321
1709556300000|2024-03-04 12:45:00|36420.9|36400.9|36435|36415|36438.8|36418.8|36419.6|36399.6|365
1709556600000|2024-03-04 12:50:00|36436.7|36416.7|36457.3|36437.3|36475.3|36455.3|36435.2|36415.2|487
1709556900000|2024-03-04 12:55:00|36457.9|36437.9|36470|36450|36474.6|36454.6|36457.3|36437.3|546
1709557200000|2024-03-04 13:00:00|36470.7|36450.7|36466.2|36446.2|36478.5|36458.5|36466.2|36446.2|594
1709557500000|2024-03-04 13:05:00|36466|36446|36450.9|36430.9|36466.3|36446.3|36447.6|36427.6|398
1709557800000|2024-03-04 13:10:00|36451.2|36431.2|36452|36432|36460.9|36440.9|36448.4|36428.4|560
1709558100000|2024-03-04 13:15:00|36452.4|36432.4|36467.5|36447.5|36471.5|36451.5|36449.2|36429.2|480
1709558400000|2024-03-04 13:20:00|36467.7|36447.7|36459.1|36439.1|36476.3|36456.3|36447.9|36427.9|554
1709558700000|2024-03-04 13:25:00|36460.2|36440.2|36441.5|36421.5|36473.9|36453.9|36441.5|36421.5|502
1709559000000|2024-03-04 13:30:00|36441.6|36421.6|36421.5|36401.5|36446.3|36426.3|36418.7|36398.7|535
1709559300000|2024-03-04 13:35:00|36421.4|36401.4|36442.5|36422.5|36451.1|36431.1|36408.5|36388.5|555
1709559600000|2024-03-04 13:40:00|36442.2|36422.2|36419.1|36399.1|36446.3|36426.3|36416.3|36396.3|550
1709559900000|2024-03-04 13:45:00|36418.9|36398.9|36452.2|36432.2|36452.8|36432.8|36413.7|36393.7|587
1709560200000|2024-03-04 13:50:00|36452.5|36432.5|36414.5|36394.5|36452.5|36432.5|36410.1|36390.1|601
1709560500000|2024-03-04 13:55:00|36414.8|36394.8|36410.2|36390.2|36431|36411|36405.7|36385.7|561
1709560800000|2024-03-04 14:00:00|36409.7|36389.7|36412.2|36392.2|36417.7|36397.7|36392.5|36372.5|633
1709561100000|2024-03-04 14:05:00|36412.3|36392.3|36420.4|36400.4|36435.6|36415.6|36411.1|36391.1|654
1709561400000|2024-03-04 14:10:00|36420.3|36400.3|36415.5|36395.5|36432.1|36412.1|36400.6|36380.6|578
1709561700000|2024-03-04 14:15:00|36415.4|36395.4|36414.8|36394.8|36420.1|36400.1|36396.6|36376.6|623
1709562000000|2024-03-04 14:20:00|36415.3|36395.3|36401.6|36381.6|36425.8|36405.8|36398.6|36378.6|551
1709562300000|2024-03-04 14:25:00|36401.7|36381.7|36423.4|36403.4|36423.4|36403.4|36398.1|36378.1|567
1709562600000|2024-03-04 14:30:00|36422.9|36402.9|36422.5|36402.5|36429.4|36409.4|36407.4|36387.4|574
1709562900000|2024-03-04 14:35:00|36422.8|36402.8|36429.4|36409.4|36433.8|36413.8|36422.6|36402.6|598
1709563200000|2024-03-04 14:40:00|36429.3|36409.3|36437|36417|36444.2|36424.2|36423.1|36403.1|532
1709563500000|2024-03-04 14:45:00|36436.1|36416.1|36455|36435|36459.4|36439.4|36431.4|36411.4|561
1709563800000|2024-03-04 14:50:00|36454.9|36434.9|36442.5|36422.5|36457.1|36437.1|36437.9|36417.9|563
1709564100000|2024-03-04 14:55:00|36441.5|36421.5|36442.7|36422.7|36443.6|36423.6|36433.6|36413.6|496
1709564400000|2024-03-04 15:00:00|36443.2|36423.2|36442.9|36422.9|36444.2|36424.2|36430.7|36410.7|624
1709564700000|2024-03-04 15:05:00|36443.2|36423.2|36454.6|36434.6|36459.6|36439.6|36437.6|36417.6|640
1709565000000|2024-03-04 15:10:00|36454.7|36434.7|36425.1|36405.1|36461.9|36441.9|36424.9|36404.9|528
1709565300000|2024-03-04 15:15:00|36425|36405|36419.6|36399.6|36446|36426|36416.4|36396.4|671
1709565600000|2024-03-04 15:20:00|36419.2|36399.2|36423.9|36403.9|36428.5|36408.5|36412|36392|531
1709565900000|2024-03-04 15:25:00|36423.8|36403.8|36436.1|36416.1|36439.5|36419.5|36420.8|36400.8|585
1709566200000|2024-03-04 15:30:00|36436|36416|36434.1|36414.1|36444.1|36424.1|36432.7|36412.7|568
1709566500000|2024-03-04 15:35:00|36434.3|36414.3|36443.9|36423.9|36456.9|36436.9|36432.3|36412.3|520
1709566800000|2024-03-04 15:40:00|36444.2|36424.2|36436.9|36416.9|36446.4|36426.4|36436.6|36416.6|577
1709567100000|2024-03-04 15:45:00|36436.6|36416.6|36440.3|36420.3|36449.1|36429.1|36432.2|36412.2|557
1709567400000|2024-03-04 15:50:00|36440.4|36420.4|36439.3|36419.3|36448|36428|36436|36416|595
1709567700000|2024-03-04 15:55:00|36439.5|36419.5|36457.8|36437.8|36459.8|36439.8|36434.3|36414.3|573
1709568000000|2024-03-04 16:00:00|36457.1|36437.1|36469.4|36449.4|36474|36454|36449.2|36429.2|596
1709568300000|2024-03-04 16:05:00|36469.3|36449.3|36450.3|36430.3|36471.1|36451.1|36448.3|36428.3|463
1709568600000|2024-03-04 16:10:00|36450.2|36430.2|36430.6|36410.6|36451|36431|36430.1|36410.1|541
1709568900000|2024-03-04 16:15:00|36429.9|36409.9|36426.2|36406.2|36444|36424|36424.5|36404.5|457
1709569200000|2024-03-04 16:20:00|36426.1|36406.1|36435.4|36415.4|36439.1|36419.1|36421.9|36401.9|490
1709569500000|2024-03-04 16:25:00|36435.5|36415.5|36440.6|36420.6|36443.6|36423.6|36431.4|36411.4|502
1709569800000|2024-03-04 16:30:00|36440.8|36420.8|36474.3|36424.3|36474.5|36424.5|36438.2|36393.9|606
1709570100000|2024-03-04 16:35:00|36474.1|36424.1|36465.2|36445.2|36476.5|36453|36458.6|36419|494
1709570400000|2024-03-04 16:40:00|36465.3|36445.3|36469.3|36449.3|36477.3|36457.3|36464.1|36444.1|383
1709570700000|2024-03-04 16:45:00|36469.4|36449.4|36466.3|36446.3|36471|36451|36462.4|36442.4|387
1709571000000|2024-03-04 16:50:00|36466.2|36446.2|36473.5|36453.5|36474.4|36454.4|36462.8|36442.8|333
1709571300000|2024-03-04 16:55:00|36473.6|36453.6|36472|36452|36477.9|36457.9|36467.8|36447.8|317
1709571600000|2024-03-04 17:00:00|36472.2|36452.2|36501|36451|36503.5|36454.8|36471.8|36439.8|480
1709571900000|2024-03-04 17:05:00|36500.8|36450.8|36500.8|36450.8|36507.2|36457.2|36499|36449|406
1709572200000|2024-03-04 17:10:00|36501|36451|36479.8|36429.8|36501|36451|36473.2|36423.2|353
1709572500000|2024-03-04 17:15:00|36479.5|36429.5|36476.9|36426.9|36480.9|36430.9|36474.9|36424.9|400
1709572800000|2024-03-04 17:20:00|36476.5|36426.5|36470.1|36420.1|36477|36427|36467.5|36417.5|367
1709573100000|2024-03-04 17:25:00|36470.2|36420.2|36483.9|36433.9|36485.7|36435.7|36470.2|36420.2|287
1709573400000|2024-03-04 17:30:00|36483.8|36433.8|36484.5|36434.5|36488.8|36438.8|36482|36432|353
1709573700000|2024-03-04 17:35:00|36484.6|36434.6|36486.7|36436.7|36488|36438|36481.9|36431.9|235
1709574000000|2024-03-04 17:40:00|36486.6|36436.6|36486.9|36436.9|36489.6|36439.6|36484.9|36434.9|313
1709574300000|2024-03-04 17:45:00|36486.8|36436.8|36490.3|36440.3|36491.6|36441.6|36486.2|36436.2|326
1709574600000|2024-03-04 17:50:00|36490.2|36440.2|36491|36441|36494.7|36444.7|36488.1|36438.1|316
1709574900000|2024-03-04 17:55:00|36490.8|36440.8|36491.5|36441.5|36498.7|36448.7|36490.8|36440.8|380
1709575200000|2024-03-04 18:00:00|36491.4|36441.4|36486.7|36436.7|36496.3|36446.3|36486.1|36436.1|248
1709575500000|2024-03-04 18:05:00|36486.6|36436.6|36477.5|36427.5|36486.7|36436.7|36477.4|36427.4|241
1709575800000|2024-03-04 18:10:00|36477.8|36427.8|36488.2|36438.2|36488.6|36438.6|36477.8|36427.8|277
1709576100000|2024-03-04 18:15:00|36488.3|36438.3|36484.9|36434.9|36488.3|36438.3|36484.4|36434.4|268
1709576400000|2024-03-04 18:20:00|36485|36435|36490.8|36440.8|36491.7|36441.7|36481.7|36431.7|267
1709576700000|2024-03-04 18:25:00|36490.6|36440.6|36488.2|36438.2|36494.1|36454.5|36470.1|36434.9|379
1709577000000|2024-03-04 18:30:00|36488.3|36438.3|36482|36432|36489|36439|36479.5|36429.5|200
1709577300000|2024-03-04 18:35:00|36481.7|36431.7|36474.3|36424.3|36484|36434|36467.9|36417.9|215
1709577600000|2024-03-04 18:40:00|36474|36424|36476.4|36426.4|36478.7|36428.7|36468.2|36418.2|375
1709577900000|2024-03-04 18:45:00|36476.6|36426.6|36479.3|36429.3|36481.5|36431.5|36476.2|36426.2|177
1709578200000|2024-03-04 18:50:00|36479.2|36429.2|36481.4|36431.4|36482.3|36432.3|36478.9|36428.9|214
1709578500000|2024-03-04 18:55:00|36482|36432|36484.7|36434.7|36486.1|36436.1|36477.4|36427.4|252
1709578800000|2024-03-04 19:00:00|36486.1|36436.1|36490.6|36440.6|36490.6|36440.6|36484.2|36434.2|219
1709579100000|2024-03-04 19:05:00|36490.4|36440.4|36490.5|36440.5|36490.7|36440.7|36485.9|36435.9|226
1709579400000|2024-03-04 19:10:00|36490.4|36440.4|36491.8|36441.8|36493.8|36443.8|36486.4|36436.4|212
1709579700000|2024-03-04 19:15:00|36492.9|36442.9|36492.6|36442.6|36493.8|36443.8|36490.5|36440.5|250
1709580000000|2024-03-04 19:20:00|36492.5|36442.5|36489.6|36439.6|36492.5|36442.5|36486.2|36436.2|211
1709580300000|2024-03-04 19:25:00|36489.5|36439.5|36491.2|36441.2|36492.9|36442.9|36489.5|36439.5|113
1709580600000|2024-03-04 19:30:00|36491.3|36441.3|36494.9|36444.9|36496.6|36446.6|36491|36441|265
1709580900000|2024-03-04 19:35:00|36494.8|36444.8|36489.1|36439.1|36496.4|36446.4|36488.7|36438.7|181
1709581200000|2024-03-04 19:40:00|36489|36439|36490.8|36440.8|36492.1|36442.1|36489|36439|194
1709581500000|2024-03-04 19:45:00|36490.7|36440.7|36497.9|36447.9|36500.5|36450.5|36490.1|36440.1|290
1709581800000|2024-03-04 19:50:00|36497.8|36447.8|36504.5|36454.5|36509.5|36459.5|36497.5|36447.5|264
1709582100000|2024-03-04 19:55:00|36504.6|36454.6|36505.6|36455.6|36508|36458|36503.4|36453.4|272
1709582400000|2024-03-04 20:00:00|36505.4|36455.4|36491.3|36441.3|36505.4|36455.4|36487.4|36437.4|293
1709582700000|2024-03-04 20:05:00|36491.1|36441.1|36487.3|36437.3|36491.4|36441.4|36486.2|36436.2|197
1709583000000|2024-03-04 20:10:00|36487.4|36437.4|36489.4|36439.4|36490.2|36440.2|36486.8|36436.8|171
1709583300000|2024-03-04 20:15:00|36489.3|36439.3|36489.3|36439.3|36490.7|36440.7|36487.5|36437.5|188
1709583600000|2024-03-04 20:20:00|36489.4|36439.4|36487.2|36437.2|36490.8|36440.8|36486.8|36436.8|176
1709583900000|2024-03-04 20:25:00|36487|36437|36486.2|36436.2|36489.1|36439.1|36486.1|36436.1|190
1709584200000|2024-03-04 20:30:00|36488|36438|36494|36444|36494.2|36444.2|36487.7|36437.7|270
1709584500000|2024-03-04 20:35:00|36493.9|36443.9|36486.4|36436.4|36497.1|36447.1|36485.8|36435.8|251
1709584800000|2024-03-04 20:40:00|36486.3|36436.3|36487.1|36437.1|36487.8|36437.8|36484.1|36434.1|247
1709585100000|2024-03-04 20:45:00|36487.2|36437.2|36492.7|36442.7|36493.7|36443.7|36486.6|36436.6|231
1709585400000|2024-03-04 20:50:00|36492.6|36442.6|36494|36444|36494.5|36444.5|36489.5|36439.5|250
1709585700000|2024-03-04 20:55:00|36494.1|36444.1|36496.3|36446.3|36497.1|36447.1|36492.2|36442.2|293
1709586000000|2024-03-04 21:00:00|36496.6|36446.6|36490.4|36440.4|36496.6|36446.6|36488.8|36438.8|213
1709586300000|2024-03-04 21:05:00|36490.5|36440.5|36491.7|36441.7|36493|36443|36487.9|36437.9|131
1709586600000|2024-03-04 21:10:00|36491.6|36441.6|36494.3|36444.3|36494.5|36444.5|36491.1|36441.1|172
1709586900000|2024-03-04 21:15:00|36494.2|36444.2|36495.6|36445.6|36499.6|36449.6|36493.8|36443.8|162
1709587200000|2024-03-04 21:20:00|36497.3|36447.3|36496.4|36446.4|36498.8|36448.8|36495.1|36445.1|93
1709587500000|2024-03-04 21:25:00|36496.5|36446.5|36496.8|36446.8|36497.7|36447.7|36496.1|36446.1|112
1709587800000|2024-03-04 21:30:00|36496.9|36446.9|36493.5|36443.5|36497.9|36447.9|36493.4|36443.4|179
1709588100000|2024-03-04 21:35:00|36493.7|36443.7|36494.2|36444.2|36494.5|36444.5|36492.5|36442.5|157
1709588400000|2024-03-04 21:40:00|36493.9|36443.9|36496.4|36446.4|36496.6|36446.6|36491.7|36441.7|132
1709588700000|2024-03-04 21:45:00|36495.6|36445.6|36495.7|36439.5|36497.9|36446.7|36494|36437.9|238
1709589000000|2024-03-04 21:50:00|36496.1|36439.2|36493.9|36437.8|36498.8|36443.1|36491.5|36436.3|212
1709589300000|2024-03-04 21:55:00|36494.1|36436.8|36508.3|36423.9|36508.3|36436.8|36487.8|36423.9|279
1709589600000|2024-03-04 22:00:00|36503.9|36416|36509.1|36389.1|36516.3|36416.5|36502.2|36389.1|18
1709589900000|2024-03-04 22:05:00|36507.5|36387.5|36519.8|36399.8|36519.8|36399.8|36507.5|36387.5|141
1709590200000|2024-03-04 22:10:00|36519.1|36399.1|36514.3|36394.3|36519.5|36399.5|36508.8|36388.8|152
1709590500000|2024-03-04 22:15:00|36514.6|36394.6|36509.5|36389.5|36518.7|36398.7|36509.4|36389.4|659
1709590800000|2024-03-04 22:20:00|36509.6|36389.6|36511.9|36391.9|36519.8|36399.8|36506.9|36386.9|448
1709591100000|2024-03-04 22:25:00|36511.7|36391.7|36515.3|36395.3|36516.7|36396.7|36509.3|36389.3|632
1709591400000|2024-03-04 22:30:00|36515.1|36395.1|36515.4|36395.4|36518.7|36398.7|36512.1|36392.1|410
1709591700000|2024-03-04 22:35:00|36515.2|36395.2|36515.3|36395.3|36518.3|36398.3|36514|36394|616
1709592000000|2024-03-04 22:40:00|36515.4|36395.4|36513.5|36393.5|36515.5|36395.5|36512.1|36392.1|194
1709592300000|2024-03-04 22:45:00|36513.6|36393.6|36507.8|36387.8|36513.6|36393.6|36506.1|36386.1|200
1709592600000|2024-03-04 22:50:00|36507.7|36387.7|36504.7|36384.7|36508.1|36388.1|36503.8|36383.8|101
1709592900000|2024-03-04 22:55:00|36504.6|36384.6|36512.6|36392.6|36512.7|36392.7|36500.4|36380.4|171
1709593200000|2024-03-04 23:00:00|36512.3|36392.3|36499.2|36379.2|36512.3|36400.3|36493.7|36374.5|158
1709593500000|2024-03-04 23:05:00|36498.9|36378.9|36495.4|36375.4|36499.6|36387.7|36489.5|36375.3|87
1709593800000|2024-03-04 23:10:00|36496.1|36376.1|36500.2|36380.2|36501.7|36389.6|36490.3|36376.1|120
1709594100000|2024-03-04 23:15:00|36500.7|36380.7|36493.4|36392.1|36502.6|36393|36492.2|36379.6|76
1709594400000|2024-03-04 23:20:00|36493.5|36392.2|36500.1|36380.1|36500.3|36392.2|36491.4|36377.8|115
1709594700000|2024-03-04 23:25:00|36500.2|36380.2|36494|36374|36500.2|36389.2|36486.1|36374|134
1709595000000|2024-03-04 23:30:00|36494.1|36374.1|36484.5|36393.1|36494.1|36393.5|36481.8|36374.1|116
1709595300000|2024-03-04 23:35:00|36484.4|36393|36485.9|36384|36491.4|36393.6|36483.7|36376.6|75
1709595600000|2024-03-04 23:40:00|36485.2|36378.3|36488.1|36396.6|36492.7|36396.8|36481.9|36376.1|105
1709595900000|2024-03-04 23:45:00|36488.7|36396.7|36488.2|36396|36494.3|36401.6|36481.5|36380.4|76
1709596200000|2024-03-04 23:50:00|36488.1|36396.1|36491.7|36402.2|36501|36403.1|36488.1|36385.2|115
1709596500000|2024-03-04 23:55:00|36494|36402.1|36502.1|36436.8|36504.2|36436.8|36491|36385.4|119
1709596800000|2024-03-05 00:00:00|36501.5|36437.7|36497.9|36440|36506.7|36445.6|36497.6|36435.5|166
1709597100000|2024-03-05 00:05:00|36498|36433.4|36511.7|36443.4|36513.6|36445.1|36492.7|36432.8|145
1709597400000|2024-03-05 00:10:00|36513.1|36443.6|36512.9|36443.3|36516.1|36446.5|36510.3|36435.3|125
1709597700000|2024-03-05 00:15:00|36512.8|36443|36530.6|36451.1|36541.8|36453.4|36511.5|36438.6|224
1709598000000|2024-03-05 00:20:00|36530|36451.4|36532|36452.4|36543.4|36459.1|36529.6|36439.7|222
1709598300000|2024-03-05 00:25:00|36532.1|36452.5|36508.1|36448.5|36537.9|36457.9|36501.6|36441|244
1709598600000|2024-03-05 00:30:00|36507.6|36448.2|36506.8|36449|36508.4|36452.9|36504.7|36445.3|249
1709598900000|2024-03-05 00:35:00|36506.9|36449.1|36507.7|36448.1|36509|36451.3|36503.9|36446.4|251
1709599200000|2024-03-05 00:40:00|36506|36448.2|36490.4|36437.8|36506|36449.1|36485.1|36430.5|933
1709599500000|2024-03-05 00:45:00|36491.6|36435.5|36493|36443|36498.4|36448.4|36489.7|36435.5|624
1709599800000|2024-03-05 00:50:00|36492.9|36442.9|36489.2|36439.2|36493.9|36443.9|36485.8|36435.8|721
1709600100000|2024-03-05 00:55:00|36489.5|36439.5|36483.5|36432|36497.4|36447.4|36479.7|36429|658
1709600400000|2024-03-05 01:00:00|36483.2|36431.8|36481.7|36430.7|36492.5|36441.9|36480|36429.2|424
1709600700000|2024-03-05 01:05:00|36480.9|36430.9|36473.2|36422.2|36483.2|36432.9|36472.3|36421.6|641
1709601000000|2024-03-05 01:10:00|36473.1|36422.3|36481.4|36426.3|36484.3|36434.3|36473|36422.2|584
1709601300000|2024-03-05 01:15:00|36481.1|36426.1|36479.7|36428.8|36484.5|36432.5|36475.7|36425.1|514
1709601600000|2024-03-05 01:20:00|36480.2|36429.3|36483.2|36433.2|36491.3|36439.9|36479.2|36428.3|552
1709601900000|2024-03-05 01:25:00|36482.6|36432.6|36481.5|36431.5|36486.4|36436.4|36479.5|36427.9|527
1709602200000|2024-03-05 01:30:00|36481.6|36431.6|36484.7|36434.7|36490.8|36440.2|36481.4|36431.4|490
1709602500000|2024-03-05 01:35:00|36484.8|36434.8|36486.5|36436.5|36489.3|36439.3|36481.5|36431.5|379
1709602800000|2024-03-05 01:40:00|36486.7|36436.7|36487.4|36424.8|36487.4|36436.7|36478.3|36424.2|539
1709603100000|2024-03-05 01:45:00|36487|36424.7|36487.9|36437.4|36491.8|36440.7|36482.5|36421|577
1709603400000|2024-03-05 01:50:00|36488.2|36437.3|36486.1|36435.9|36494.6|36444|36486.1|36435.9|458
1709603700000|2024-03-05 01:55:00|36486.2|36436|36485.9|36435.9|36492|36441.8|36483.2|36432.6|497
1709604000000|2024-03-05 02:00:00|36485.8|36435.8|36483.1|36432.2|36492|36441.6|36481.9|36431.1|617
1709604300000|2024-03-05 02:05:00|36483.2|36432.4|36482.1|36432.1|36487.5|36437.5|36480.4|36428.2|416
1709604600000|2024-03-05 02:10:00|36482.3|36432.3|36482.9|36432.9|36484.9|36434.8|36478.1|36428.1|547
1709604900000|2024-03-05 02:15:00|36482.8|36432.8|36489.7|36439.7|36492.4|36442.4|36480.9|36430.9|446
1709605200000|2024-03-05 02:20:00|36489.6|36439.6|36483.1|36433.1|36490.3|36440.3|36481.1|36431.1|353
1709605500000|2024-03-05 02:25:00|36483.3|36433.3|36486.6|36436.6|36491.5|36441.5|36481.8|36431.8|455
1709605800000|2024-03-05 02:30:00|36486|36436|36484.2|36431.8|36489.6|36439.6|36480.7|36430.4|508
1709606100000|2024-03-05 02:35:00|36484.1|36432|36481.5|36431.5|36487|36435.3|36477.7|36427.7|451
1709606400000|2024-03-05 02:40:00|36481.3|36431.3|36483|36433|36485.5|36435.5|36479.6|36429.6|436
1709606700000|2024-03-05 02:45:00|36483.2|36433.2|36488|36438|36489.6|36439.6|36483.2|36433.2|379
1709607000000|2024-03-05 02:50:00|36487.7|36437.7|36485.5|36435.5|36495.6|36445.6|36484.1|36434.1|463
1709607300000|2024-03-05 02:55:00|36485.4|36435.4|36485.9|36435.9|36490.4|36440.4|36483.1|36433.1|475
1709607600000|2024-03-05 03:00:00|36486.1|36436.1|36485.9|36435.9|36490|36440|36484.2|36434.2|436
1709607900000|2024-03-05 03:05:00|36486|36436|36487.8|36437.8|36491.3|36441.3|36482.7|36432.7|429
1709608200000|2024-03-05 03:10:00|36487.5|36437.5|36489|36439|36489.6|36439.6|36482.9|36432.9|403
1709608500000|2024-03-05 03:15:00|36489.1|36439.1|36483.6|36433.6|36489.1|36439.1|36477.9|36427.9|448
1709608800000|2024-03-05 03:20:00|36483.5|36433.5|36485.5|36435.5|36487.3|36437.3|36481.9|36431.9|461
1709609100000|2024-03-05 03:25:00|36485.4|36435.4|36486.9|36436.9|36488.4|36438.4|36481.6|36431.6|446
1709609400000|2024-03-05 03:30:00|36488|36438|36480.4|36430.4|36488.1|36438.1|36478.6|36427.4|260
1709609700000|2024-03-05 03:35:00|36480.3|36430.3|36472.3|36422.3|36481.2|36430.3|36469.7|36419.3|346
1709610000000|2024-03-05 03:40:00|36472.2|36422.2|36473.3|36423.3|36476.6|36424.3|36467.9|36414.6|554
1709610300000|2024-03-05 03:45:00|36474.9|36422.2|36464|36412.8|36475.8|36423.3|36460.6|36406.6|424
1709610600000|2024-03-05 03:50:00|36464.2|36413|36463.4|36411.3|36469.8|36417.8|36459.3|36409.3|516
1709610900000|2024-03-05 03:55:00|36463.2|36411|36465.9|36415.9|36470.2|36418.7|36462.1|36410.1|675
1709611200000|2024-03-05 04:00:00|36465.8|36415.8|36471.2|36419.6|36472.6|36421.3|36462.2|36411.1|814
1709611500000|2024-03-05 04:05:00|36471.1|36419.5|36467.2|36416.3|36474.2|36422.6|36465.4|36414.7|665
1709611800000|2024-03-05 04:10:00|36467|36416.2|36472.1|36421.9|36474.5|36423.6|36465.3|36413.6|766
1709612100000|2024-03-05 04:15:00|36472.9|36422.6|36465.5|36415.5|36475.3|36425.2|36463.6|36413.6|638
1709612400000|2024-03-05 04:20:00|36465.4|36415.4|36466.2|36416.2|36470.7|36420.7|36464.2|36414.2|456
1709612700000|2024-03-05 04:25:00|36466.1|36416.1|36465.8|36415.8|36469.3|36419.3|36462.7|36412.7|489
1709613000000|2024-03-05 04:30:00|36465.4|36415.4|36470|36420|36470.3|36420.3|36463.2|36413.2|449
1709613300000|2024-03-05 04:35:00|36470.1|36420.1|36473.6|36423.6|36476.1|36426.1|36467|36417|363
1709613600000|2024-03-05 04:40:00|36473.7|36423.7|36475.4|36425.4|36478.4|36428.4|36470.9|36420.9|500
1709613900000|2024-03-05 04:45:00|36475.5|36425.5|36476.6|36426.6|36479.4|36429.4|36472.8|36422.8|471
1709614200000|2024-03-05 04:50:00|36476.8|36426.8|36473.5|36423.2|36479.4|36429.4|36472.7|36422.4|542
1709614500000|2024-03-05 04:55:00|36474.6|36424|36474.4|36424.4|36477.6|36427.6|36472.5|36422.5|582
1709614800000|2024-03-05 05:00:00|36474.3|36424.3|36475.1|36425|36478.1|36428.1|36469.7|36419.1|514
1709615100000|2024-03-05 05:05:00|36475.3|36425.2|36473.5|36423.5|36477.7|36427.4|36471|36420.4|457
1709615400000|2024-03-05 05:10:00|36473.6|36423.6|36473|36422.7|36479.4|36429.4|36470.1|36420.1|232
1709615700000|2024-03-05 05:15:00|36473.1|36422.9|36474|36424|36477|36427|36471.7|36420.1|247
1709616000000|2024-03-05 05:20:00|36475.1|36425.1|36474.4|36424.4|36476.5|36426.5|36468.8|36418.8|359
1709616300000|2024-03-05 05:25:00|36474.2|36424.2|36476.3|36426.3|36477.5|36427.5|36471.3|36421.3|312
1709616600000|2024-03-05 05:30:00|36476.4|36426.4|36470.6|36420.6|36478.3|36428.3|36469.2|36419.2|321
1709616900000|2024-03-05 05:35:00|36470.8|36420.8|36472|36422|36481|36431|36470.8|36420.8|340
1709617200000|2024-03-05 05:40:00|36472.3|36422.3|36471|36420.8|36475.1|36425.1|36467.5|36417.5|316
1709617500000|2024-03-05 05:45:00|36471.1|36420.9|36474.5|36424.5|36476.8|36426.8|36470|36420|260
1709617800000|2024-03-05 05:50:00|36474.4|36424.4|36478.2|36428.2|36483.4|36433.4|36471.5|36421.5|312
1709618100000|2024-03-05 05:55:00|36478.3|36428.3|36469.8|36419.8|36481.4|36431.4|36467.2|36417.2|291
1709618400000|2024-03-05 06:00:00|36469.9|36419.9|36471.9|36421.9|36477.5|36427.5|36469.9|36419.9|246
1709618700000|2024-03-05 06:05:00|36472|36422|36476.1|36426.1|36476.8|36426.8|36470.8|36420.8|211
1709619000000|2024-03-05 06:10:00|36476.6|36426.6|36476.1|36426.1|36477.8|36427.8|36468.4|36418.4|220
1709619300000|2024-03-05 06:15:00|36476|36426|36482.6|36432.6|36482.6|36432.6|36473.7|36423.7|211
1709619600000|2024-03-05 06:20:00|36482.3|36432.3|36488.3|36438.3|36494.4|36444.4|36479.5|36429.5|338
1709619900000|2024-03-05 06:25:00|36489.3|36439.3|36485.9|36435.9|36494.4|36444.4|36484.4|36434.4|366
1709620200000|2024-03-05 06:30:00|36485.8|36435.8|36473.5|36423.5|36501.4|36451.4|36472.1|36422.1|330
1709620500000|2024-03-05 06:35:00|36473.4|36423.4|36492.6|36442.6|36494.7|36444.7|36469.3|36419.3|269
1709620800000|2024-03-05 06:40:00|36493.7|36443.7|36498.3|36448.3|36503.8|36453.8|36493.7|36443.7|152
1709621100000|2024-03-05 06:45:00|36498|36448|36502.8|36452.8|36506.3|36456.3|36497.9|36447.9|194
1709621400000|2024-03-05 06:50:00|36501.9|36451.9|36498.8|36448.8|36503.3|36453.3|36494.8|36444.8|187
1709621700000|2024-03-05 06:55:00|36499.2|36449.2|36497.2|36447.2|36501.5|36451.5|36490.5|36440.5|213
1709622000000|2024-03-05 07:00:00|36497.3|36447.3|36493.4|36443.4|36502.7|36452.7|36482.9|36432.9|476
1709622300000|2024-03-05 07:05:00|36493.5|36443.5|36493.6|36443.6|36499.4|36449.4|36490.1|36440.1|401
1709622600000|2024-03-05 07:10:00|36493.5|36443.5|36503.6|36453.6|36503.8|36453.8|36492|36442|307
1709622900000|2024-03-05 07:15:00|36503.5|36453.5|36489.6|36439.6|36504.4|36454.4|36489.5|36439.5|364
1709623200000|2024-03-05 07:20:00|36489.7|36439.7|36470.5|36420.5|36498.9|36448.9|36470.5|36420.5|396
1709623500000|2024-03-05 07:25:00|36470.6|36420.6|36465|36415|36474.9|36424.9|36465|36415|440
1709623800000|2024-03-05 07:30:00|36464.3|36414.3|36485.2|36435.2|36486.4|36436.4|36463.7|36413.4|388
1709624100000|2024-03-05 07:35:00|36485.3|36435.3|36483.4|36433.4|36487|36437|36479.2|36429.2|286
1709624400000|2024-03-05 07:40:00|36483.6|36433.6|36486.6|36436.6|36492.2|36442.2|36483.4|36433.4|348
1709624700000|2024-03-05 07:45:00|36486.2|36436.2|36492.5|36442.5|36496.3|36446.3|36482.3|36432.3|335
1709625000000|2024-03-05 07:50:00|36492.9|36442.9|36470.7|36450.7|36492.9|36451.7|36467.5|36432.1|279
1709625300000|2024-03-05 07:55:00|36470.8|36450.8|36475.4|36455.4|36477.3|36457.3|36469.8|36449.8|270
1709625600000|2024-03-05 08:00:00|36472|36452|36482.8|36462.8|36484.1|36464.1|36456|36415.5|432
1709625900000|2024-03-05 08:05:00|36482.9|36462.9|36473.5|36453.5|36488.2|36468.2|36471.6|36451.6|412
1709626200000|2024-03-05 08:10:00|36473.6|36453.6|36496.8|36446.8|36500.2|36464.9|36467.5|36435.6|484
1709626500000|2024-03-05 08:15:00|36495.7|36445.7|36485|36465|36495.7|36472.3|36475.6|36438.3|524
1709626800000|2024-03-05 08:20:00|36484.9|36464.9|36487.1|36467.1|36488.5|36468.5|36465.3|36445.3|450
1709627100000|2024-03-05 08:25:00|36488.5|36468.5|36516.6|36496.6|36517.3|36497.3|36485.8|36465.8|558
1709627400000|2024-03-05 08:30:00|36516.7|36496.7|36526.6|36506.6|36531|36511|36504.1|36484.1|431
1709627700000|2024-03-05 08:35:00|36526.8|36506.8|36528.1|36508.1|36532.3|36512.3|36517.3|36497.3|367
1709628000000|2024-03-05 08:40:00|36528|36508|36544.9|36494.9|36546.5|36519.5|36522.2|36494.8|414
1709628300000|2024-03-05 08:45:00|36544.5|36494.5|36541.9|36521.9|36555.6|36529|36536|36494.2|521
1709628600000|2024-03-05 08:50:00|36542.1|36522.1|36528.4|36508.4|36543.2|36523.2|36525.6|36505.6|403
1709628900000|2024-03-05 08:55:00|36528.5|36508.5|36524.9|36504.9|36537.9|36511.2|36514.8|36480.9|537
1709629200000|2024-03-05 09:00:00|36524.2|36504.2|36516.9|36496.9|36527.4|36507.4|36516.7|36496.7|574
1709629500000|2024-03-05 09:05:00|36517.1|36497.1|36518.8|36498.8|36523.8|36503.8|36513.9|36493.9|425
1709629800000|2024-03-05 09:10:00|36518.9|36498.9|36517.4|36497.4|36523.1|36503.1|36515.4|36495.4|437
1709630100000|2024-03-05 09:15:00|36517.3|36497.3|36510.9|36490.9|36518.9|36498.9|36501.5|36481.5|458
1709630400000|2024-03-05 09:20:00|36510.5|36490.5|36505.4|36485.4|36517.8|36497.8|36503|36483|389
1709630700000|2024-03-05 09:25:00|36505.6|36485.6|36495|36475|36509.2|36489.2|36491.9|36471.9|373
1709631000000|2024-03-05 09:30:00|36494.8|36474.8|36481.9|36461.9|36516.1|36496.1|36479|36459|563
1709631300000|2024-03-05 09:35:00|36482.9|36462.9|36499.6|36479.6|36502.1|36482.1|36479.9|36459.9|569
1709631600000|2024-03-05 09:40:00|36498.6|36478.6|36488.9|36468.9|36500.1|36480.1|36488.5|36468.5|306
1709631900000|2024-03-05 09:45:00|36489|36469|36498.8|36478.8|36514.9|36494.9|36487.8|36467.8|366
1709632200000|2024-03-05 09:50:00|36498.5|36478.5|36489.4|36469.4|36509.8|36489.8|36489.4|36469.4|311
1709632500000|2024-03-05 09:55:00|36489.3|36469.3|36495.8|36475.8|36508.7|36488.7|36486.2|36466.2|478
1709632800000|2024-03-05 10:00:00|36498.2|36478.2|36493.6|36473.6|36508.3|36488.3|36491.5|36471.5|514
1709633100000|2024-03-05 10:05:00|36492.9|36472.9|36508.9|36488.9|36515.9|36495.9|36492.5|36472.5|487
1709633400000|2024-03-05 10:10:00|36508|36488|36497.6|36477.6|36510.5|36490.5|36491.7|36471.7|312
1709633700000|2024-03-05 10:15:00|36497.5|36477.5|36484.4|36464.4|36497.8|36477.8|36483.3|36463.3|370
1709634000000|2024-03-05 10:20:00|36484.7|36464.7|36486|36466|36487.9|36467.9|36481.1|36461.1|315
1709634300000|2024-03-05 10:25:00|36486.1|36466.1|36493.7|36473.7|36494.8|36474.8|36484.7|36464.7|350
1709634600000|2024-03-05 10:30:00|36494.8|36474.8|36481.5|36461.5|36495.1|36475.1|36481|36461|291
1709634900000|2024-03-05 10:35:00|36481.4|36461.4|36471.2|36451.2|36481.4|36461.4|36451.4|36431.4|328
1709635200000|2024-03-05 10:40:00|36470.8|36450.8|36476|36456|36477.1|36457.1|36445.3|36425.3|358
1709635500000|2024-03-05 10:45:00|36474.7|36454.7|36488.4|36468.4|36490.1|36470.1|36467.1|36447.1|357
1709635800000|2024-03-05 10:50:00|36488.5|36468.5|36491.2|36471.2|36492.3|36472.3|36482.6|36462.6|307
1709636100000|2024-03-05 10:55:00|36490.9|36470.9|36479.9|36459.9|36494.2|36474.2|36477.2|36457.2|328
1709636400000|2024-03-05 11:00:00|36480|36460|36479.8|36459.8|36496.4|36476.4|36475.4|36455.4|396
1709636700000|2024-03-05 11:05:00|36479.7|36459.7|36472.7|36452.7|36482|36462|36471.2|36451.2|346
1709637000000|2024-03-05 11:10:00|36472.1|36452.1|36473.2|36453.2|36475.7|36455.7|36470.4|36450.4|277
1709637300000|2024-03-05 11:15:00|36473.1|36453.1|36472.9|36452.9|36475.3|36455.3|36470.7|36450.7|301
1709637600000|2024-03-05 11:20:00|36473|36453|36469.8|36449.8|36475.5|36455.5|36469|36449|360
1709637900000|2024-03-05 11:25:00|36469.9|36449.9|36453.8|36433.8|36471.6|36451.6|36452.6|36432.6|339
1709638200000|2024-03-05 11:30:00|36453.9|36433.9|36453.6|36433.6|36455.8|36435.8|36451|36431|348
1709638500000|2024-03-05 11:35:00|36453.5|36433.5|36449|36429|36456.4|36436.4|36447.1|36427.1|278
1709638800000|2024-03-05 11:40:00|36448.9|36428.9|36422.1|36402.1|36449|36429|36421.6|36401.6|458
1709639100000|2024-03-05 11:45:00|36422|36402|36435.8|36415.8|36437|36417|36417.4|36397.4|333
1709639400000|2024-03-05 11:50:00|36436.5|36416.5|36440.8|36420.8|36442.9|36422.9|36433.4|36413.4|282
1709639700000|2024-03-05 11:55:00|36440.9|36420.9|36434|36414|36445.5|36425.5|36431.6|36411.6|308
1709640000000|2024-03-05 12:00:00|36433.9|36413.9|36455.2|36435.2|36459.2|36439.2|36431.3|36411.3|487
1709640300000|2024-03-05 12:05:00|36455.3|36435.3|36457.1|36437.1|36459.1|36439.1|36452.6|36432.6|354
1709640600000|2024-03-05 12:10:00|36457.2|36437.2|36467.5|36447.5|36473.8|36453.8|36457.2|36437.2|365
1709640900000|2024-03-05 12:15:00|36467.6|36447.6|36469.9|36449.9|36479.1|36459.1|36466.5|36446.5|354
1709641200000|2024-03-05 12:20:00|36470.1|36450.1|36473.3|36453.3|36476.4|36456.4|36465|36445|250
1709641500000|2024-03-05 12:25:00|36473.2|36453.2|36471.6|36451.6|36476|36456|36463|36443|282
1709641800000|2024-03-05 12:30:00|36471.8|36451.8|36475.8|36455.8|36479.4|36459.4|36469.5|36449.5|321
1709642100000|2024-03-05 12:35:00|36475.5|36455.5|36485.9|36465.9|36488.2|36468.2|36468.8|36448.8|298
1709642400000|2024-03-05 12:40:00|36485.5|36465.5|36488.3|36468.3|36493.2|36473.2|36481.9|36461.9|305
1709642700000|2024-03-05 12:45:00|36488.2|36468.2|36485.1|36465.1|36492.4|36472.4|36484.1|36464.1|393
1709643000000|2024-03-05 12:50:00|36485.2|36465.2|36493.3|36473.3|36494.6|36474.6|36484.7|36464.7|290
1709643300000|2024-03-05 12:55:00|36492.9|36472.9|36497.6|36477.6|36503.3|36483.3|36491.5|36471.5|336
1709643600000|2024-03-05 13:00:00|36497.4|36477.4|36499.4|36479.4|36506.8|36486.8|36495.6|36475.6|436
1709643900000|2024-03-05 13:05:00|36499.3|36479.3|36482.6|36462.6|36505.6|36485.6|36479|36459|439
1709644200000|2024-03-05 13:10:00|36482.7|36462.7|36480|36460|36487.4|36467.4|36478.3|36458.3|325
1709644500000|2024-03-05 13:15:00|36479.9|36459.9|36481.3|36461.3|36486.7|36466.7|36478.9|36458.9|253
1709644800000|2024-03-05 13:20:00|36481.4|36461.4|36477.9|36457.9|36486.7|36466.7|36469.4|36449.4|407
1709645100000|2024-03-05 13:25:00|36478|36458|36498.7|36478.7|36503.7|36483.7|36477.2|36457.2|367
1709645400000|2024-03-05 13:30:00|36503.6|36483.6|36485.8|36465.8|36503.6|36483.6|36481.1|36461.1|579
1709645700000|2024-03-05 13:35:00|36486.1|36466.1|36482.2|36462.2|36490.5|36470.5|36480.4|36460.4|544
1709646000000|2024-03-05 13:40:00|36482.6|36462.6|36499.3|36479.3|36504.2|36484.2|36480.6|36460.6|543
1709646300000|2024-03-05 13:45:00|36499.2|36479.2|36494.8|36474.8|36502.2|36482.2|36485.9|36465.9|478
1709646600000|2024-03-05 13:50:00|36494.7|36474.7|36492.3|36472.3|36494.7|36474.7|36483|36463|499
1709646900000|2024-03-05 13:55:00|36492.2|36472.2|36494.8|36474.8|36506.1|36486.1|36488.8|36468.8|488
1709647200000|2024-03-05 14:00:00|36494.3|36474.3|36473.2|36453.2|36496.1|36476.1|36467.8|36447.8|513
1709647500000|2024-03-05 14:05:00|36473.3|36453.3|36474.2|36454.2|36484.9|36464.9|36466.7|36446.7|490
1709647800000|2024-03-05 14:10:00|36474.3|36454.3|36455.1|36435.1|36474.4|36454.4|36451.8|36431.8|504
1709648100000|2024-03-05 14:15:00|36455.2|36435.2|36444.3|36424.3|36468.5|36448.5|36443.2|36423.2|464
1709648400000|2024-03-05 14:20:00|36444.5|36424.5|36424.5|36404.5|36447.7|36427.7|36424.5|36404.5|444
1709648700000|2024-03-05 14:25:00|36426.5|36406.5|36438.9|36418.9|36448.3|36428.3|36426.5|36406.5|495
1709649000000|2024-03-05 14:30:00|36439.2|36419.2|36458.7|36438.7|36459.3|36439.3|36433.3|36413.3|599
1709649300000|2024-03-05 14:35:00|36459.5|36439.5|36457.1|36437.1|36463.7|36443.7|36451.3|36431.3|538
1709649600000|2024-03-05 14:40:00|36457.2|36437.2|36456.2|36406.2|36462|36442|36441|36405.5|490
1709649900000|2024-03-05 14:45:00|36460.4|36410.4|36404.9|36384.9|36475.7|36431|36404.9|36375.3|607
1709650200000|2024-03-05 14:50:00|36402.8|36382.8|36414.8|36394.8|36430.1|36410.1|36393|36373|555
1709650500000|2024-03-05 14:55:00|36413.5|36393.5|36436.3|36369.7|36436.3|36396.7|36403.5|36367.8|535
1709650800000|2024-03-05 15:00:00|36423.5|36363.7|36320.6|36270.6|36430|36363.7|36280.9|36230.9|945
1709651100000|2024-03-05 15:05:00|36319.9|36269.9|36313.4|36293.4|36327.9|36300.8|36295.6|36264.3|828
1709651400000|2024-03-05 15:10:00|36314|36294|36282.8|36262.8|36321.8|36301.8|36282.8|36262.8|752
1709651700000|2024-03-05 15:15:00|36282.9|36262.9|36251.1|36231.1|36284.2|36264.2|36241.2|36221.2|724
1709652000000|2024-03-05 15:20:00|36251.3|36231.3|36253.5|36233.5|36259.3|36239.3|36237.6|36217.6|730
1709652300000|2024-03-05 15:25:00|36253.6|36233.6|36246.5|36226.5|36269.3|36249.3|36236.5|36216.5|639
1709652600000|2024-03-05 15:30:00|36247.1|36227.1|36234.4|36214.4|36253.1|36233.1|36220.7|36200.7|631
1709652900000|2024-03-05 15:35:00|36234.5|36214.5|36234.2|36214.2|36245.2|36225.2|36223.9|36203.9|508
1709653200000|2024-03-05 15:40:00|36234|36214|36225.9|36205.9|36245.6|36225.6|36219.4|36199.4|559
1709653500000|2024-03-05 15:45:00|36226|36206|36207.6|36157.6|36231.1|36211.1|36173.1|36153.1|693
1709653800000|2024-03-05 15:50:00|36207.8|36157.8|36203|36183|36229|36198.9|36200.2|36155.4|740
1709654100000|2024-03-05 15:55:00|36202.9|36182.9|36183.9|36163.9|36204.8|36184.8|36176|36156|617
1709654400000|2024-03-05 16:00:00|36183.8|36163.8|36206.9|36186.9|36209.7|36189.7|36182.9|36162.9|650
1709654700000|2024-03-05 16:05:00|36207.2|36187.2|36212.7|36192.7|36215.8|36195.8|36200.9|36180.9|574
1709655000000|2024-03-05 16:10:00|36212.8|36192.8|36236.1|36216.1|36244.6|36224.6|36212.7|36192.7|619
1709655300000|2024-03-05 16:15:00|36235.1|36215.1|36229.5|36209.5|36241.4|36221.4|36223.8|36203.8|498
1709655600000|2024-03-05 16:20:00|36229.4|36209.4|36213.9|36193.9|36238.4|36218.4|36213.9|36193.9|494
1709655900000|2024-03-05 16:25:00|36213.7|36193.7|36229.5|36209.5|36241.3|36221.3|36210|36190|504
1709656200000|2024-03-05 16:30:00|36229.7|36209.7|36244|36224|36244.1|36224.1|36227|36207|448
1709656500000|2024-03-05 16:35:00|36243.7|36223.7|36261.8|36241.8|36261.9|36241.9|36241.2|36221.2|527
1709656800000|2024-03-05 16:40:00|36261.9|36241.9|36267.1|36247.1|36273.4|36253.4|36259.5|36239.5|532
1709657100000|2024-03-05 16:45:00|36267|36247|36276.8|36256.8|36284.3|36264.3|36266.4|36246.4|482
1709657400000|2024-03-05 16:50:00|36277|36257|36275.9|36255.9|36293.8|36257.6|36271|36237|505
1709657700000|2024-03-05 16:55:00|36275.8|36255.8|36275.3|36255.3|36279.6|36259.6|36268.5|36248.5|495
1709658000000|2024-03-05 17:00:00|36275.2|36255.2|36297.1|36247.1|36300.6|36255.5|36272.1|36233.1|394
1709658300000|2024-03-05 17:05:00|36297.2|36247.2|36286|36236|36298.4|36248.4|36284.2|36234.2|363
1709658600000|2024-03-05 17:10:00|36286.4|36236.4|36284.7|36234.7|36287.7|36237.7|36277.2|36227.2|357
1709658900000|2024-03-05 17:15:00|36284.5|36234.5|36281.2|36231.2|36285|36235|36279.7|36229.7|213
1709659200000|2024-03-05 17:20:00|36281.7|36231.7|36278.2|36228.2|36281.7|36231.7|36272.5|36222.5|365
1709659500000|2024-03-05 17:25:00|36278.3|36228.3|36275.5|36225.5|36283.4|36233.4|36274.3|36224.3|315
1709659800000|2024-03-05 17:30:00|36275.3|36225.3|36281.4|36231.4|36283|36233|36274.3|36224.3|334
1709660100000|2024-03-05 17:35:00|36281.3|36231.3|36288.5|36238.5|36289.7|36239.7|36279.2|36229.2|262
1709660400000|2024-03-05 17:40:00|36288.6|36238.6|36289.1|36239.1|36292.9|36242.9|36285.4|36235.4|350
1709660700000|2024-03-05 17:45:00|36288.8|36238.8|36283.8|36233.8|36289.3|36251.8|36264.1|36229.6|352
1709661000000|2024-03-05 17:50:00|36283.7|36233.7|36280.8|36230.8|36288.7|36238.7|36280.6|36230.6|346
1709661300000|2024-03-05 17:55:00|36280.7|36230.7|36284.5|36234.5|36285.3|36246.4|36265.4|36228.8|388
1709661600000|2024-03-05 18:00:00|36284.6|36234.6|36290.1|36240.1|36292.8|36242.8|36282|36232|412
1709661900000|2024-03-05 18:05:00|36290|36240|36288.1|36238.1|36290.9|36240.9|36283.8|36233.8|336
1709662200000|2024-03-05 18:10:00|36288.2|36238.2|36285.2|36235.2|36293.3|36243.3|36284.8|36234.8|299
1709662500000|2024-03-05 18:15:00|36285|36235|36290.5|36240.5|36295.4|36245.4|36285|36235|308
1709662800000|2024-03-05 18:20:00|36290.4|36240.4|36294|36244|36295.2|36245.2|36287.7|36237.7|248
1709663100000|2024-03-05 18:25:00|36293.7|36243.7|36296.7|36246.7|36299.6|36249.6|36292.8|36242.8|204
1709663400000|2024-03-05 18:30:00|36296.6|36246.6|36289.2|36239.2|36300.8|36250.8|36286.3|36236.3|197
1709663700000|2024-03-05 18:35:00|36289.3|36239.3|36296.9|36246.9|36298.6|36248.6|36287.5|36237.5|194
1709664000000|2024-03-05 18:40:00|36297.1|36247.1|36300.2|36250.2|36301.9|36251.9|36295.7|36245.7|243
1709664300000|2024-03-05 18:45:00|36300.7|36250.7|36303.6|36253.6|36303.8|36253.8|36299.4|36249.4|243
1709664600000|2024-03-05 18:50:00|36303.5|36253.5|36311.1|36261.1|36311.3|36261.3|36298.1|36248.1|267
1709664900000|2024-03-05 18:55:00|36311.2|36261.2|36310.7|36260.7|36313.5|36263.5|36305.4|36255.4|320
1709665200000|2024-03-05 19:00:00|36311|36261|36308.6|36258.6|36314.8|36264.8|36307.4|36257.4|262
1709665500000|2024-03-05 19:05:00|36308.7|36258.7|36307.9|36257.9|36314.8|36264.8|36307.2|36257.2|308
1709665800000|2024-03-05 19:10:00|36307.2|36257.2|36304.1|36254.1|36310.8|36260.8|36300.9|36250.9|325
1709666100000|2024-03-05 19:15:00|36304.2|36254.2|36299.8|36249.8|36304.3|36254.3|36293.5|36243.5|347
1709666400000|2024-03-05 19:20:00|36300.1|36250.1|36299.7|36249.7|36303.5|36253.5|36297.7|36247.7|203
1709666700000|2024-03-05 19:25:00|36299.6|36249.6|36296|36246|36300.6|36250.6|36294.8|36244.8|350
1709667000000|2024-03-05 19:30:00|36296.6|36246.6|36300.1|36250.1|36303|36253|36295.6|36245.6|273
1709667300000|2024-03-05 19:35:00|36300.2|36250.2|36312|36262|36313.3|36263.3|36300|36250|390
1709667600000|2024-03-05 19:40:00|36312.1|36262.1|36309.5|36259.5|36313.1|36263.1|36306.2|36256.2|263
1709667900000|2024-03-05 19:45:00|36309.4|36259.4|36312.6|36262.6|36316.9|36266.9|36308.5|36258.5|255
1709668200000|2024-03-05 19:50:00|36311.7|36261.7|36314.9|36264.9|36315.9|36265.9|36309.8|36259.8|255
1709668500000|2024-03-05 19:55:00|36314.8|36264.8|36313.8|36263.8|36314.8|36264.8|36310.8|36260.8|348
1709668800000|2024-03-05 20:00:00|36313.6|36263.6|36315.3|36265.3|36316.2|36266.2|36309.4|36259.4|312
1709669100000|2024-03-05 20:05:00|36315.2|36265.2|36318.5|36268.5|36319.9|36269.9|36314.6|36264.6|309
1709669400000|2024-03-05 20:10:00|36318.4|36268.4|36323.7|36273.7|36325.9|36275.9|36315.3|36265.3|285
1709669700000|2024-03-05 20:15:00|36323.6|36273.6|36321.6|36271.6|36324.8|36274.8|36319.1|36269.1|242
1709670000000|2024-03-05 20:20:00|36321.7|36271.7|36318|36268|36322.7|36272.7|36317.4|36267.4|221
1709670300000|2024-03-05 20:25:00|36318.1|36268.1|36317.3|36267.3|36319.1|36269.1|36313.9|36263.9|291
1709670600000|2024-03-05 20:30:00|36317.5|36267.5|36305|36255|36318.2|36268.2|36304.4|36254.4|287
1709670900000|2024-03-05 20:35:00|36305.1|36255.1|36301.7|36251.7|36307.1|36257.1|36300.3|36250.3|250
1709671200000|2024-03-05 20:40:00|36301.8|36251.8|36294.8|36244.8|36301.8|36251.8|36293.9|36243.9|240
1709671500000|2024-03-05 20:45:00|36294.7|36244.7|36293.5|36243.5|36296.1|36246.1|36292.5|36242.5|128
1709671800000|2024-03-05 20:50:00|36293.6|36243.6|36287|36237|36293.6|36243.6|36286.9|36236.9|157
1709672100000|2024-03-05 20:55:00|36286.9|36236.9|36284.9|36234.9|36287.9|36237.9|36284.2|36234.2|286
1709672400000|2024-03-05 21:00:00|36285|36235|36282.4|36232.4|36286.6|36236.6|36281.9|36231.9|209
1709672700000|2024-03-05 21:05:00|36282.3|36232.3|36284|36234|36284.5|36234.5|36280.2|36230.2|146
1709673000000|2024-03-05 21:10:00|36283.9|36233.9|36287.4|36237.4|36287.5|36237.5|36282.8|36232.8|136
1709673300000|2024-03-05 21:15:00|36287.6|36237.6|36288.2|36238.2|36288.2|36238.2|36286.1|36236.1|160
1709673600000|2024-03-05 21:20:00|36287.5|36237.5|36290|36240|36290.6|36240.6|36286.7|36236.7|118
1709673900000|2024-03-05 21:25:00|36289.9|36239.9|36290.8|36240.8|36290.9|36240.9|36288.2|36238.2|218
1709674200000|2024-03-05 21:30:00|36290.9|36240.9|36293.6|36243.6|36294|36244|36290.4|36240.4|200
1709674500000|2024-03-05 21:35:00|36293.8|36243.8|36293.4|36243.4|36294.4|36244.4|36292|36242|228
1709674800000|2024-03-05 21:40:00|36293.3|36243.3|36295.3|36245.3|36295.6|36245.6|36292|36242|187
1709675100000|2024-03-05 21:45:00|36296.3|36246.3|36295.1|36245.1|36297.8|36247.8|36292.9|36242.9|213
1709675400000|2024-03-05 21:50:00|36293.3|36243.3|36295.2|36245.2|36298.1|36248.1|36290.3|36240.3|442
1709675700000|2024-03-05 21:55:00|36295.8|36245.8|36307.5|36235.7|36308.5|36251.7|36292.1|36234.9|336
1709676000000|2024-03-05 22:00:00|36319.5|36207.2|36318.5|36221.3|36330.9|36221.3|36318.5|36203.9|16
1709676300000|2024-03-05 22:05:00|36318|36220.4|36334.1|36217.5|36338.3|36225.5|36318|36210|110
1709676600000|2024-03-05 22:10:00|36334.2|36217.6|36329.9|36219.9|36336.4|36221.6|36327.4|36208.3|410
1709676900000|2024-03-05 22:15:00|36329.8|36220|36329.2|36221.2|36331.9|36223.7|36325.1|36218|290
1709677200000|2024-03-05 22:20:00|36329.3|36221|36330.1|36215.6|36332.3|36222.2|36328.3|36214.9|314
1709677500000|2024-03-05 22:25:00|36329.7|36215.7|36324.9|36219.8|36330.1|36220.9|36323.2|36214.6|248
1709677800000|2024-03-05 22:30:00|36323.7|36218.9|36326|36215.7|36328|36219.8|36323.4|36214|134
1709678100000|2024-03-05 22:35:00|36327.3|36215.9|36327.4|36214.7|36328.3|36216.4|36325.1|36211.5|443
1709678400000|2024-03-05 22:40:00|36327.5|36214.8|36325|36216.5|36328.1|36216.9|36324.4|36213.5|354
1709678700000|2024-03-05 22:45:00|36332.5|36213.1|36324.7|36215.4|36332.5|36215.5|36324.1|36208.7|248
1709679000000|2024-03-05 22:50:00|36324.6|36215.2|36324.3|36215.3|36326.7|36215.9|36323.6|36212.9|204
1709679300000|2024-03-05 22:55:00|36324.6|36215.5|36311.7|36232.2|36326.2|36232.6|36310.6|36215|240
1709679600000|2024-03-05 23:00:00|36315.5|36228.5|36316.3|36232.6|36324.5|36242.1|36308.1|36223.9|317
1709679900000|2024-03-05 23:05:00|36316.2|36232.7|36309.1|36234.6|36323.3|36238.9|36304.1|36222.7|240
1709680200000|2024-03-05 23:10:00|36308.9|36234.5|36310|36224.5|36318.4|36234.5|36304.2|36220.5|231
1709680500000|2024-03-05 23:15:00|36310.2|36224.8|36305.2|36231|36311.3|36232.3|36304|36223.6|265
1709680800000|2024-03-05 23:20:00|36305.1|36230.9|36313.5|36225.8|36314.3|36233.4|36301.8|36224.3|188
1709681100000|2024-03-05 23:25:00|36313.4|36225.7|36319.4|36220.6|36322.3|36236.8|36301.9|36219.6|196
1709681400000|2024-03-05 23:30:00|36319.5|36220.5|36302.8|36236.8|36319.5|36237.3|36302.6|36220.5|174
1709681700000|2024-03-05 23:35:00|36315.6|36226.5|36302.6|36236.9|36320.3|36237.5|36302.3|36222|122
1709682000000|2024-03-05 23:40:00|36303.6|36237.4|36305.9|36238.9|36309.5|36240|36302.7|36230.4|69
1709682300000|2024-03-05 23:45:00|36306|36239.3|36308.4|36243.6|36313.1|36243.6|36303.8|36232.7|103
1709682600000|2024-03-05 23:50:00|36307.1|36243.1|36308.6|36241.3|36314.6|36243.9|36306.4|36237.9|123
1709682900000|2024-03-05 23:55:00|36307.8|36240.9|36307.6|36241.5|36312.9|36244.6|36306.8|36231.2|110
1709683200000|2024-03-06 00:00:00|36307.5|36241.2|36313.2|36255.4|36322.3|36255.6|36302.3|36239.1|272
1709683500000|2024-03-06 00:05:00|36314|36255.8|36315.6|36254.5|36322.1|36258|36312.5|36251.1|194
1709683800000|2024-03-06 00:10:00|36315|36254.2|36319.2|36259|36325|36260.2|36312.9|36252.2|128
1709684100000|2024-03-06 00:15:00|36320.3|36260.8|36334.5|36264.1|36335.2|36264.4|36320.1|36254.6|584
1709684400000|2024-03-06 00:20:00|36334.4|36264.5|36335.2|36264.8|36340.1|36273.4|36329.5|36259.5|387
1709684700000|2024-03-06 00:25:00|36334.5|36264.5|36337.7|36261.6|36346.8|36275.8|36326.7|36255.5|337
1709685000000|2024-03-06 00:30:00|36337.2|36265.7|36328.9|36258|36343.1|36266.6|36324.6|36251.8|372
1709685300000|2024-03-06 00:35:00|36329|36257.7|36331.6|36264.1|36342|36267.6|36326.4|36255.5|388
1709685600000|2024-03-06 00:40:00|36331.9|36264|36309.4|36259.4|36335.6|36276.9|36307.2|36257.2|536
1709685900000|2024-03-06 00:45:00|36309.3|36259.3|36314.9|36264.9|36316.2|36266.2|36304.6|36254.6|300
1709686200000|2024-03-06 00:50:00|36315.1|36265.1|36312.6|36262.6|36318.8|36268.8|36312.6|36262.6|238
1709686500000|2024-03-06 00:55:00|36313.8|36263.8|36317.5|36267.5|36321.4|36271.4|36313.8|36263.8|234
1709686800000|2024-03-06 01:00:00|36317.6|36267.6|36319.9|36269.9|36320.9|36270.9|36316.6|36266.6|319
1709687100000|2024-03-06 01:05:00|36319.3|36269.3|36315.4|36265.4|36320.8|36270.8|36314.6|36264.6|304
1709687400000|2024-03-06 01:10:00|36317|36267|36318.9|36268.9|36319|36269|36313.8|36263.8|346
1709687700000|2024-03-06 01:15:00|36319|36269|36317.3|36267.3|36320.8|36270.8|36314.1|36264.1|316
1709688000000|2024-03-06 01:20:00|36317.2|36267.2|36319.6|36269.6|36320|36270|36314.7|36264.7|263
1709688300000|2024-03-06 01:25:00|36319.7|36269.7|36323.5|36273.5|36325.7|36275.7|36316.2|36266.2|230
1709688600000|2024-03-06 01:30:00|36325.6|36275.6|36331.5|36281.5|36332.6|36282.6|36323.6|36273.6|329
1709688900000|2024-03-06 01:35:00|36331.4|36281.4|36332.4|36282.4|36335.5|36285.5|36329.3|36279.3|286
1709689200000|2024-03-06 01:40:00|36331.5|36281.5|36330.4|36280.4|36333.8|36283.8|36326.6|36276.6|302
1709689500000|2024-03-06 01:45:00|36330.5|36280.5|36337.5|36287.5|36339.2|36289.2|36329.4|36279.4|263
1709689800000|2024-03-06 01:50:00|36337.2|36287.2|36333.4|36283.4|36337.5|36287.5|36332.6|36282.6|310
1709690100000|2024-03-06 01:55:00|36334.1|36284.1|36332.9|36282.9|36334.9|36284.9|36331.2|36281.2|280
1709690400000|2024-03-06 02:00:00|36332.8|36282.8|36323.1|36273.1|36333.4|36283.4|36322.7|36272.7|264
1709690700000|2024-03-06 02:05:00|36323.2|36273.2|36323.3|36273.3|36324.4|36274.4|36318.6|36268.6|234
1709691000000|2024-03-06 02:10:00|36324|36274|36319.8|36269.8|36326.3|36276.3|36319.3|36269.3|199
1709691300000|2024-03-06 02:15:00|36319.7|36269.7|36318.7|36268.7|36322.2|36272.2|36317.8|36267.8|260
1709691600000|2024-03-06 02:20:00|36318.6|36268.6|36317.9|36267.9|36319.8|36269.8|36316.1|36266.1|263
1709691900000|2024-03-06 02:25:00|36317.7|36267.7|36323.2|36273.2|36323.3|36273.3|36316.1|36266.1|219
1709692200000|2024-03-06 02:30:00|36323.3|36273.3|36323|36273|36326.2|36276.2|36321.5|36271.5|279
1709692500000|2024-03-06 02:35:00|36323.1|36273.1|36321.1|36271.1|36323.1|36273.1|36320.6|36270.6|230
1709692800000|2024-03-06 02:40:00|36321|36271|36312.7|36262.7|36321.4|36271.4|36311.7|36261.7|253
1709693100000|2024-03-06 02:45:00|36311.9|36261.9|36313.5|36263.5|36314.7|36264.7|36310.8|36260.8|244
1709693400000|2024-03-06 02:50:00|36313.4|36263.4|36308.4|36258.4|36315|36265|36306.4|36256.4|264
1709693700000|2024-03-06 02:55:00|36306.1|36256.1|36304.6|36254.6|36306.1|36256.1|36301.7|36251.7|277
1709694000000|2024-03-06 03:00:00|36304|36254|36306|36256|36306.7|36256.7|36302.1|36252.1|266
1709694300000|2024-03-06 03:05:00|36306.5|36256.5|36306|36256|36308.9|36258.9|36304.6|36254.6|243
1709694600000|2024-03-06 03:10:00|36305.9|36255.9|36304.8|36254.8|36306.2|36256.2|36301.3|36251.3|229
1709694900000|2024-03-06 03:15:00|36304.7|36254.7|36305.7|36255.7|36306.1|36256.1|36302.2|36252.2|283
1709695200000|2024-03-06 03:20:00|36305.8|36255.8|36308.1|36258.1|36311.1|36261.1|36304|36254|245
1709695500000|2024-03-06 03:25:00|36308|36258|36305.4|36255.4|36308.5|36258.5|36301.3|36251.3|197
1709695800000|2024-03-06 03:30:00|36304.9|36254.9|36304|36254|36306.3|36256.3|36303.1|36253.1|245
1709696100000|2024-03-06 03:35:00|36303.9|36253.9|36304.5|36254.5|36306.9|36256.9|36302.1|36252.1|187
1709696400000|2024-03-06 03:40:00|36304.6|36254.6|36310.1|36260.1|36310.4|36260.4|36304.4|36254.4|202
1709696700000|2024-03-06 03:45:00|36310|36260|36307.9|36257.9|36310.3|36260.3|36306.3|36256.3|168
1709697000000|2024-03-06 03:50:00|36306.3|36256.3|36306.1|36256.1|36308.9|36258.9|36304.9|36254.9|210
1709697300000|2024-03-06 03:55:00|36307|36257|36308.5|36258.5|36311.7|36261.7|36307|36257|166
1709697600000|2024-03-06 04:00:00|36307.3|36257.3|36307.2|36257.2|36313.7|36263.7|36306.7|36256.7|266
1709697900000|2024-03-06 04:05:00|36307.5|36257.5|36308.4|36258.4|36309.9|36259.9|36306|36256|242
1709698200000|2024-03-06 04:10:00|36308.3|36258.3|36308.1|36258.1|36309.5|36259.5|36306.4|36256.4|302
1709698500000|2024-03-06 04:15:00|36307.9|36257.9|36310.1|36260.1|36310.5|36260.5|36307|36257|202
1709698800000|2024-03-06 04:20:00|36309.6|36259.6|36309.5|36259.5|36312.3|36262.3|36306.8|36256.8|196
1709699100000|2024-03-06 04:25:00|36309.4|36259.4|36309|36259|36311.6|36261.6|36308|36258|227
1709699400000|2024-03-06 04:30:00|36309.1|36259.1|36309.2|36259.2|36310.4|36260.4|36308|36258|241
1709699700000|2024-03-06 04:35:00|36309.1|36259.1|36308.5|36258.5|36312.3|36262.3|36308.5|36258.5|156
1709700000000|2024-03-06 04:40:00|36308.6|36258.6|36309.3|36259.3|36310.2|36260.2|36305.7|36255.7|179
1709700300000|2024-03-06 04:45:00|36309|36259|36310.7|36260.7|36312.4|36262.4|36307.9|36257.9|126
1709700600000|2024-03-06 04:50:00|36310.5|36260.5|36308.4|36258.4|36311.1|36261.1|36303.9|36253.9|258
1709700900000|2024-03-06 04:55:00|36308.5|36258.5|36307.4|36257.4|36309.1|36259.1|36306.1|36256.1|249
1709701200000|2024-03-06 05:00:00|36307.2|36257.2|36301.7|36251.7|36308.3|36258.3|36301.6|36251.6|272
1709701500000|2024-03-06 05:05:00|36301|36251|36304.6|36254.6|36305.1|36255.1|36300.6|36250.6|225
1709701800000|2024-03-06 05:10:00|36305|36255|36299.8|36249.8|36305.3|36255.3|36299.8|36249.8|301
1709702100000|2024-03-06 05:15:00|36300.3|36250.3|36300|36250|36303.3|36253.3|36297.8|36247.8|272
1709702400000|2024-03-06 05:20:00|36299.6|36249.6|36299.4|36249.4|36302.6|36252.6|36298|36248|222
1709702700000|2024-03-06 05:25:00|36298.5|36248.5|36300.8|36250.8|36301|36251|36295.8|36245.8|277
1709703000000|2024-03-06 05:30:00|36300.9|36250.9|36296.1|36246.1|36301|36251|36295.6|36245.6|196
1709703300000|2024-03-06 05:35:00|36295.9|36245.9|36295.5|36245.5|36297.2|36247.2|36293|36243|261
1709703600000|2024-03-06 05:40:00|36295.4|36245.4|36295.6|36245.6|36296.6|36246.6|36293.4|36243.4|213
1709703900000|2024-03-06 05:45:00|36295.5|36245.5|36293.4|36243.4|36296.2|36246.2|36291.8|36241.8|202
1709704200000|2024-03-06 05:50:00|36293.3|36243.3|36291.3|36241.3|36294.3|36244.3|36290|36240|268
1709704500000|2024-03-06 05:55:00|36291.2|36241.2|36296.1|36246.1|36297.7|36247.7|36290.9|36240.9|253
1709704800000|2024-03-06 06:00:00|36296.5|36246.5|36274.9|36224.9|36296.7|36246.7|36267.9|36217.9|365
1709705100000|2024-03-06 06:05:00|36275|36225|36278.5|36228.5|36281.7|36231.7|36274.5|36224.5|226
1709705400000|2024-03-06 06:10:00|36278.4|36228.4|36277.6|36227.6|36285|36235|36276.2|36226.2|321
1709705700000|2024-03-06 06:15:00|36277.5|36227.5|36266.3|36216.3|36279.2|36229.2|36266.2|36216.2|281
1709706000000|2024-03-06 06:20:00|36266.4|36216.4|36264.4|36214.4|36267.2|36217.2|36258.8|36208.8|319
1709706300000|2024-03-06 06:25:00|36265|36215|36264|36214|36267.9|36217.9|36263.3|36213.3|268
1709706600000|2024-03-06 06:30:00|36263.9|36213.9|36272.3|36222.3|36272.3|36222.3|36260.3|36210.3|330
1709706900000|2024-03-06 06:35:00|36271.4|36221.4|36267|36217|36277.7|36227.7|36266|36216|400
1709707200000|2024-03-06 06:40:00|36266.4|36216.4|36269.7|36219.7|36273.7|36223.7|36257.3|36207.3|380
1709707500000|2024-03-06 06:45:00|36269.6|36219.6|36265.3|36215.3|36270.5|36220.5|36264.6|36214.6|344
1709707800000|2024-03-06 06:50:00|36265.4|36215.4|36271.9|36221.9|36273.4|36223.4|36263.2|36213.2|431
1709708100000|2024-03-06 06:55:00|36271.8|36221.8|36261.9|36211.9|36276.1|36226.1|36236.5|36186.5|512
1709708400000|2024-03-06 07:00:00|36262.4|36212.4|36251.7|36201.7|36265.3|36224.7|36244.4|36201.5|424
1709708700000|2024-03-06 07:05:00|36251.6|36201.6|36212.1|36162.1|36252.9|36219.2|36202.8|36152.8|531
1709709000000|2024-03-06 07:10:00|36212.3|36162.3|36218.2|36168.2|36222|36172|36207.6|36157.6|597
1709709300000|2024-03-06 07:15:00|36218.6|36168.6|36247|36197|36251.4|36201.4|36216.6|36166.6|427
1709709600000|2024-03-06 07:20:00|36247.1|36197.1|36232.1|36182.1|36247.9|36205.7|36223.2|36181.1|375
1709709900000|2024-03-06 07:25:00|36231.1|36181.1|36236.1|36186.1|36246.9|36196.9|36231.1|36181.1|393
1709710200000|2024-03-06 07:30:00|36236|36186|36238.1|36188.1|36247.6|36197.6|36235.8|36185.8|357
1709710500000|2024-03-06 07:35:00|36238.9|36188.9|36213.6|36163.6|36239.8|36198.7|36208.9|36163.6|375
1709710800000|2024-03-06 07:40:00|36212.8|36162.8|36231.1|36181.1|36234|36184|36211.9|36161.9|338
1709711100000|2024-03-06 07:45:00|36231.2|36181.2|36206.2|36186.2|36233.9|36190.3|36200.5|36172.4|440
1709711400000|2024-03-06 07:50:00|36206.4|36186.4|36223.2|36203.2|36246.2|36212.4|36206.4|36186.3|404
1709711700000|2024-03-06 07:55:00|36223.4|36203.4|36220.5|36200.5|36229.9|36209.9|36219|36199|475
1709712000000|2024-03-06 08:00:00|36221.4|36201.4|36222.1|36202.1|36239.9|36219.9|36218.1|36198.1|591
1709712300000|2024-03-06 08:05:00|36222.4|36202.4|36224|36204|36243.5|36218|36219.5|36187.4|441
1709712600000|2024-03-06 08:10:00|36224.1|36204.1|36189.8|36169.8|36225.3|36205.3|36189.2|36169.2|442
1709712900000|2024-03-06 08:15:00|36190|36170|36196.4|36176.4|36196.4|36176.4|36184.5|36164.5|437
1709713200000|2024-03-06 08:20:00|36197|36177|36202|36182|36202.9|36182.9|36182.8|36162.8|469
1709713500000|2024-03-06 08:25:00|36201.9|36181.9|36211.2|36191.2|36216.4|36196.4|36200.3|36180.3|393
1709713800000|2024-03-06 08:30:00|36207.9|36187.9|36216.7|36196.7|36217|36197|36203.6|36183.6|460
1709714100000|2024-03-06 08:35:00|36216.4|36196.4|36205.9|36185.9|36218.6|36198.6|36205.9|36185.9|453
1709714400000|2024-03-06 08:40:00|36205.8|36185.8|36207.4|36187.4|36221.2|36201.2|36201.9|36181.9|393
1709714700000|2024-03-06 08:45:00|36207.6|36187.6|36212.5|36192.5|36219|36199|36195|36175|426
1709715000000|2024-03-06 08:50:00|36212.7|36192.7|36205.9|36185.9|36213.9|36193.9|36195.2|36175.2|478
1709715300000|2024-03-06 08:55:00|36206.1|36186.1|36190.4|36170.4|36208.8|36188.8|36190.2|36170.2|374
1709715600000|2024-03-06 09:00:00|36190.5|36170.5|36195.4|36175.4|36195.4|36175.4|36173.9|36153.9|411
1709715900000|2024-03-06 09:05:00|36195.7|36175.7|36199.2|36179.2|36199.2|36179.2|36178.4|36158.4|412
1709716200000|2024-03-06 09:10:00|36199.5|36179.5|36202.9|36182.9|36203.9|36183.9|36189.6|36169.6|419
1709716500000|2024-03-06 09:15:00|36202.8|36182.8|36193.6|36173.6|36202.9|36182.9|36179.1|36159.1|428
1709716800000|2024-03-06 09:20:00|36193.9|36173.9|36201.9|36181.9|36211.8|36191.8|36193.9|36173.9|460
1709717100000|2024-03-06 09:25:00|36202.2|36182.2|36198|36178|36208|36188|36185.4|36165.4|310
1709717400000|2024-03-06 09:30:00|36197.9|36177.9|36172.1|36152.1|36197.9|36177.9|36166.2|36146.2|482
1709717700000|2024-03-06 09:35:00|36172.6|36152.6|36254.5|36234.5|36261.7|36241.7|36169.6|36149.6|689
1709718000000|2024-03-06 09:40:00|36258.2|36238.2|36231.2|36211.2|36258.2|36238.2|36221.8|36201.8|428
1709718300000|2024-03-06 09:45:00|36232.1|36212.1|36225.2|36205.2|36256.2|36236.2|36223.4|36203.4|497
1709718600000|2024-03-06 09:50:00|36225.3|36205.3|36194.2|36174.2|36239.9|36205.6|36192.6|36164.6|439
1709718900000|2024-03-06 09:55:00|36194.3|36174.3|36200|36180|36200.1|36180.1|36189.2|36169.2|429
1709719200000|2024-03-06 10:00:00|36199.7|36179.7|36195.1|36175.1|36210|36190|36183.1|36163.1|546
1709719500000|2024-03-06 10:05:00|36195|36175|36191.8|36171.8|36205.3|36185.3|36181.4|36161.4|334
1709719800000|2024-03-06 10:10:00|36190.8|36170.8|36186.7|36166.7|36193.9|36173.9|36176.2|36156.2|427
1709720100000|2024-03-06 10:15:00|36186.6|36166.6|36185.6|36165.6|36188.5|36168.5|36177.9|36157.9|475
1709720400000|2024-03-06 10:20:00|36185.8|36165.8|36174|36154|36185.8|36165.8|36167|36147|380
1709720700000|2024-03-06 10:25:00|36174.2|36154.2|36184.8|36164.8|36189.4|36169.4|36174.1|36154.1|408
1709721000000|2024-03-06 10:30:00|36184.5|36164.5|36182.3|36162.3|36187.6|36167.6|36178.2|36158.2|283
1709721300000|2024-03-06 10:35:00|36182.4|36162.4|36190.4|36170.4|36192.6|36172.6|36181.6|36161.6|423
1709721600000|2024-03-06 10:40:00|36188.7|36168.7|36175|36155|36189.7|36169.7|36175|36155|340
1709721900000|2024-03-06 10:45:00|36175.1|36155.1|36142.3|36122.3|36175.7|36155.7|36142.1|36122.1|394
1709722200000|2024-03-06 10:50:00|36142.4|36122.4|36121.8|36101.8|36147.3|36127.3|36118.9|36098.9|374
1709722500000|2024-03-06 10:55:00|36122.2|36102.2|36123.8|36103.8|36133.2|36113.2|36120.6|36100.6|321
1709722800000|2024-03-06 11:00:00|36125.3|36105.3|36114.2|36094.2|36125.6|36105.6|36113.3|36093.3|329
1709723100000|2024-03-06 11:05:00|36114.7|36094.7|36089.7|36069.7|36116.9|36096.9|36085.2|36065.2|461
1709723400000|2024-03-06 11:10:00|36089.4|36069.4|36094.1|36074.1|36104.7|36084.7|36085|36065|341
1709723700000|2024-03-06 11:15:00|36094.2|36074.2|36111.3|36091.3|36113.3|36093.3|36092.4|36072.4|326
1709724000000|2024-03-06 11:20:00|36111.1|36091.1|36136.6|36116.6|36136.6|36116.6|36110.4|36090.4|296
1709724300000|2024-03-06 11:25:00|36136.7|36116.7|36123.7|36103.7|36139.8|36119.8|36120.2|36100.2|351
1709724600000|2024-03-06 11:30:00|36123.9|36103.9|36119.8|36099.8|36131|36111|36117.1|36097.1|246
1709724900000|2024-03-06 11:35:00|36119.9|36099.9|36120.3|36100.3|36124.9|36104.9|36117.2|36097.2|223
1709725200000|2024-03-06 11:40:00|36120.2|36100.2|36121.8|36101.8|36124.8|36104.8|36108.3|36088.3|323
1709725500000|2024-03-06 11:45:00|36121.7|36101.7|36119.1|36099.1|36131.8|36111.8|36118.4|36098.4|230
1709725800000|2024-03-06 11:50:00|36118.3|36098.3|36103.2|36083.2|36120.4|36100.4|36099.9|36079.9|320
1709726100000|2024-03-06 11:55:00|36103.1|36083.1|36068.5|36048.5|36105.1|36085.1|36068.5|36048.5|348
1709726400000|2024-03-06 12:00:00|36068.4|36048.4|36071.6|36051.6|36077.4|36057.4|36062.9|36042.9|417
1709726700000|2024-03-06 12:05:00|36071.7|36051.7|36075.5|36055.5|36091.9|36071.9|36065|36045|376
1709727000000|2024-03-06 12:10:00|36075.2|36055.2|36079.2|36059.2|36083.1|36063.1|36073.5|36053.5|350
1709727300000|2024-03-06 12:15:00|36079|36059|36087.9|36067.9|36091.8|36071.8|36078.2|36058.2|268
1709727600000|2024-03-06 12:20:00|36087.6|36067.6|36079.8|36059.8|36092.3|36072.3|36078.7|36058.7|264
1709727900000|2024-03-06 12:25:00|36079.9|36059.9|36065.3|36045.3|36081.9|36061.9|36060.9|36040.9|425
1709728200000|2024-03-06 12:30:00|36065.2|36045.2|36049.8|36029.8|36065.8|36045.8|36040|36020|389
1709728500000|2024-03-06 12:35:00|36049.9|36029.9|36075.7|36055.7|36077.5|36057.5|36048.9|36028.9|349
1709728800000|2024-03-06 12:40:00|36075.3|36055.3|36104.5|36084.5|36107.9|36087.9|36066.2|36046.2|380
1709729100000|2024-03-06 12:45:00|36104.6|36084.6|36130.3|36110.3|36135.7|36115.7|36100.3|36080.3|585
1709729400000|2024-03-06 12:50:00|36130.4|36110.4|36156.8|36136.8|36161.5|36141.5|36130.1|36110.1|485
1709729700000|2024-03-06 12:55:00|36156.6|36136.6|36195.2|36175.2|36197.3|36177.3|36153.4|36133.4|578
1709730000000|2024-03-06 13:00:00|36194.3|36174.3|36171.7|36151.7|36196|36176|36164.4|36144.4|716
1709730300000|2024-03-06 13:05:00|36171.8|36151.8|36149|36129|36172.1|36152.1|36148.4|36128.4|542
1709730600000|2024-03-06 13:10:00|36148.8|36128.8|36137.8|36084.5|36150.3|36130.3|36128.3|36083.9|510
1709730900000|2024-03-06 13:15:00|36137.9|36084.6|36142.1|36122.1|36148.8|36127.1|36118.2|36062.5|722
1709731200000|2024-03-06 13:20:00|36142.3|36122.3|36153.7|36133.7|36160.6|36140.6|36132.6|36112.6|672
1709731500000|2024-03-06 13:25:00|36153.4|36133.4|36154.4|36134.4|36160.4|36140.4|36152.1|36132.1|538
1709731800000|2024-03-06 13:30:00|36154.2|36134.2|36155.6|36135.6|36188.1|36164.2|36145.9|36125.2|906
1709732100000|2024-03-06 13:35:00|36155.5|36135.5|36138.3|36118.3|36156.5|36136.5|36128.4|36108.4|692
1709732400000|2024-03-06 13:40:00|36137.7|36117.7|36114.7|36094.7|36138.8|36118.8|36111.6|36091.6|734
1709732700000|2024-03-06 13:45:00|36114.6|36094.6|36096.9|36076.9|36131.6|36111.6|36096.1|36076.1|654
1709733000000|2024-03-06 13:50:00|36099.9|36079.9|36098.1|36078.1|36112|36092|36095.4|36075.4|601
1709733300000|2024-03-06 13:55:00|36098.3|36078.3|36093.1|36073.1|36106.7|36086.7|36092.9|36072.9|543
1709733600000|2024-03-06 14:00:00|36092.9|36072.9|36096.8|36076.8|36101.9|36081.9|36077.4|36057.4|545
1709733900000|2024-03-06 14:05:00|36096.7|36076.7|36109.5|36089.5|36112.6|36092.6|36087.9|36067.9|477
1709734200000|2024-03-06 14:10:00|36109.4|36089.4|36119.1|36099.1|36123.9|36103.9|36109.2|36089.2|482
1709734500000|2024-03-06 14:15:00|36119.3|36099.3|36110.5|36090.5|36123.6|36103.6|36108|36088|443
1709734800000|2024-03-06 14:20:00|36110.4|36090.4|36104.7|36084.7|36112.8|36092.8|36104.2|36084.2|465
1709735100000|2024-03-06 14:25:00|36105|36085|36123.4|36103.4|36125.3|36105.3|36103.6|36083.6|437
1709735400000|2024-03-06 14:30:00|36123.5|36103.5|36128.4|36108.4|36130.7|36110.7|36118.6|36098.6|664
1709735700000|2024-03-06 14:35:00|36128.1|36108.1|36119.6|36099.6|36131.1|36111.1|36118.6|36098.6|518
1709736000000|2024-03-06 14:40:00|36120.1|36100.1|36099.4|36079.4|36120.3|36100.3|36098.6|36078.6|448
1709736300000|2024-03-06 14:45:00|36101.6|36081.6|36092.1|36072.1|36103.4|36082.3|36082.8|36046.8|534
1709736600000|2024-03-06 14:50:00|36091.8|36071.8|36117.7|36097.7|36123.9|36103.9|36091.1|36071.1|535
1709736900000|2024-03-06 14:55:00|36118|36098|36146.3|36072.9|36146.3|36116.1|36117.4|36072.9|496
1709737200000|2024-03-06 15:00:00|36150|36082.3|36148.5|36128.5|36159.9|36132.5|36123.7|36077.4|680
1709737500000|2024-03-06 15:05:00|36148|36128|36140.9|36120.9|36155.1|36135.1|36131.7|36111.7|783
1709737800000|2024-03-06 15:10:00|36141.9|36121.9|36125.9|36105.9|36142.5|36122.5|36123.5|36103.5|675
1709738100000|2024-03-06 15:15:00|36125.4|36105.4|36124.7|36104.7|36128.2|36108.2|36113.5|36093.5|620
1709738400000|2024-03-06 15:20:00|36124.8|36104.8|36124.8|36104.8|36142.8|36122.8|36118|36098|654
1709738700000|2024-03-06 15:25:00|36124.7|36104.7|36127|36107|36131.7|36111.7|36119.7|36099.7|692
1709739000000|2024-03-06 15:30:00|36126.9|36106.9|36129.4|36109.4|36158.4|36138.4|36126.9|36106.9|660
1709739300000|2024-03-06 15:35:00|36129.3|36109.3|36144.5|36124.5|36172.5|36152.5|36129.3|36109.3|692
1709739600000|2024-03-06 15:40:00|36144.4|36124.4|36145.9|36125.9|36153.6|36133.6|36136.4|36116.4|598
1709739900000|2024-03-06 15:45:00|36146.7|36126.7|36152|36132|36170|36150|36141.1|36121.1|599
1709740200000|2024-03-06 15:50:00|36151.9|36131.9|36127.1|36107.1|36154.2|36134.2|36127.1|36107.1|564
1709740500000|2024-03-06 15:55:00|36127.2|36107.2|36130|36110|36134.8|36114.8|36108|36088|745
1709740800000|2024-03-06 16:00:00|36129.5|36109.5|36151|36131|36151.2|36131.2|36129.2|36109.2|654
1709741100000|2024-03-06 16:05:00|36151.6|36131.6|36169.3|36149.3|36171.8|36151.8|36150.7|36130.7|558
1709741400000|2024-03-06 16:10:00|36169.1|36149.1|36171.5|36151.5|36187.1|36167.1|36165.2|36145.2|520
1709741700000|2024-03-06 16:15:00|36171.4|36151.4|36156.3|36136.3|36171.4|36151.4|36155.1|36135.1|431
1709742000000|2024-03-06 16:20:00|36156.6|36136.6|36161.4|36141.4|36169|36149|36150.3|36115.2|446
1709742300000|2024-03-06 16:25:00|36161.3|36141.3|36145.9|36125.9|36166.6|36146.6|36145.9|36125.9|476
1709742600000|2024-03-06 16:30:00|36145.5|36125.5|36138.2|36118.2|36148.1|36128.1|36131.6|36111.6|452
1709742900000|2024-03-06 16:35:00|36138.4|36118.4|36114.1|36094.1|36146.1|36126.1|36112|36070.8|554
1709743200000|2024-03-06 16:40:00|36113.8|36093.8|36112.8|36062.8|36133.4|36098|36111.8|36061.8|520
1709743500000|2024-03-06 16:45:00|36112.7|36062.7|36111.5|36061.5|36123|36073|36110.6|36060.6|525
1709743800000|2024-03-06 16:50:00|36111.3|36061.3|36106.4|36056.4|36111.6|36061.6|36092.9|36042.9|500
1709744100000|2024-03-06 16:55:00|36106.5|36056.5|36106.7|36056.7|36108.3|36058.3|36096|36046|728
1709744400000|2024-03-06 17:00:00|36105.7|36055.7|36087.1|36037.1|36115.8|36065.8|36085.5|36035.5|528
1709744700000|2024-03-06 17:05:00|36087.3|36037.3|36093.7|36043.7|36107.3|36057.3|36083.7|36033.7|630
1709745000000|2024-03-06 17:10:00|36093.4|36043.4|36121.3|36071.3|36133.8|36083.8|36091.2|36041.2|577
1709745300000|2024-03-06 17:15:00|36121.2|36071.2|36128.1|36078.1|36128.6|36078.6|36115.7|36065.7|504
1709745600000|2024-03-06 17:20:00|36128|36078|36133.3|36083.3|36145.1|36095.1|36121.6|36071.6|525
1709745900000|2024-03-06 17:25:00|36133.2|36083.2|36138|36088|36138.5|36088.5|36124.1|36074.1|527
1709746200000|2024-03-06 17:30:00|36138.5|36088.5|36146.8|36096.8|36148.1|36098.1|36127.6|36077.6|448
1709746500000|2024-03-06 17:35:00|36145.9|36095.9|36155|36105|36155|36105|36144|36094|377
1709746800000|2024-03-06 17:40:00|36155.1|36105.1|36160.5|36110.5|36160.6|36110.6|36152.8|36102.8|413
1709747100000|2024-03-06 17:45:00|36160.3|36110.3|36161.2|36111.2|36172.4|36122.4|36154.7|36104.7|602
1709747400000|2024-03-06 17:50:00|36160.8|36110.8|36171.2|36121.2|36178.3|36128.3|36158.5|36108.5|556
1709747700000|2024-03-06 17:55:00|36171.6|36121.6|36167.3|36117.3|36178|36128|36165.5|36115.5|585
1709748000000|2024-03-06 18:00:00|36166.9|36116.9|36157.2|36107.2|36166.9|36116.9|36156.7|36106.7|453
1709748300000|2024-03-06 18:05:00|36157.1|36107.1|36153.4|36103.4|36160.2|36110.2|36152.4|36102.4|558
1709748600000|2024-03-06 18:10:00|36153.3|36103.3|36155|36105|36156.4|36106.4|36152.4|36102.4|489
1709748900000|2024-03-06 18:15:00|36155.1|36105.1|36147.6|36097.6|36155.4|36105.4|36145.1|36095.1|439
1709749200000|2024-03-06 18:20:00|36147.4|36097.4|36144.9|36094.9|36149.3|36099.3|36143.2|36093.2|493
1709749500000|2024-03-06 18:25:00|36144.8|36094.8|36143.2|36093.2|36147.1|36097.1|36142.8|36092.8|450
1709749800000|2024-03-06 18:30:00|36143.3|36093.3|36163.1|36113.1|36175.6|36125.6|36142.2|36092.2|559
1709750100000|2024-03-06 18:35:00|36164.3|36114.3|36163.6|36113.6|36175.3|36125.3|36161.3|36111.3|810
1709750400000|2024-03-06 18:40:00|36163.4|36113.4|36158.1|36108.1|36163.8|36113.8|36157|36107|620
1709750700000|2024-03-06 18:45:00|36157.9|36107.9|36168.7|36118.7|36169.6|36119.6|36155.9|36105.9|705
1709751000000|2024-03-06 18:50:00|36169|36119|36165.4|36115.4|36172.7|36122.7|36155.5|36105.5|635
1709751300000|2024-03-06 18:55:00|36164.9|36114.9|36155.6|36105.6|36165.3|36115.3|36154.4|36104.4|492
1709751600000|2024-03-06 19:00:00|36156.2|36106.2|36168.4|36118.4|36175.3|36125.3|36155.8|36105.8|616
1709751900000|2024-03-06 19:05:00|36169.8|36119.8|36177.7|36127.7|36181.5|36131.5|36166.7|36116.7|725
1709752200000|2024-03-06 19:10:00|36177.8|36127.8|36184.4|36134.4|36184.5|36134.5|36171.2|36121.2|659
1709752500000|2024-03-06 19:15:00|36184.9|36134.9|36188.8|36138.8|36189.4|36139.4|36179.8|36129.8|617
1709752800000|2024-03-06 19:20:00|36188.9|36138.9|36189.5|36139.5|36192.3|36142.3|36184.7|36134.7|561
1709753100000|2024-03-06 19:25:00|36189|36139|36178.7|36128.7|36193.5|36143.5|36177.3|36127.3|571
1709753400000|2024-03-06 19:30:00|36178.6|36128.6|36176.4|36126.4|36184.5|36134.5|36175.8|36125.8|660
1709753700000|2024-03-06 19:35:00|36175.7|36125.7|36183.5|36133.5|36183.5|36133.5|36174.6|36124.6|558
1709754000000|2024-03-06 19:40:00|36183.4|36133.4|36183.2|36133.2|36188.4|36138.4|36181.9|36131.9|621
1709754300000|2024-03-06 19:45:00|36183.1|36133.1|36188.7|36138.7|36193|36143|36183.1|36133.1|585
1709754600000|2024-03-06 19:50:00|36189.1|36139.1|36178|36128|36189.1|36139.1|36176.8|36126.8|539
1709754900000|2024-03-06 19:55:00|36177.9|36127.9|36181.7|36131.7|36183.1|36133.1|36177.5|36127.5|513
1709755200000|2024-03-06 20:00:00|36182.4|36132.4|36182.2|36132.2|36186.1|36136.1|36180.4|36130.4|532
1709755500000|2024-03-06 20:05:00|36182.8|36132.8|36192|36142|36193.8|36143.8|36179.9|36129.9|351
1709755800000|2024-03-06 20:10:00|36193.1|36143.1|36194.6|36144.6|36196.1|36146.1|36190.3|36140.3|370
1709756100000|2024-03-06 20:15:00|36194.5|36144.5|36192.1|36142.1|36194.5|36144.5|36186.6|36136.6|426
1709756400000|2024-03-06 20:20:00|36191.9|36141.9|36194.9|36144.9|36195.9|36145.9|36186.8|36136.8|446
1709756700000|2024-03-06 20:25:00|36194.6|36144.6|36185.9|36135.9|36195.5|36145.5|36184.8|36134.8|349
1709757000000|2024-03-06 20:30:00|36186.1|36136.1|36197|36147|36198.6|36148.6|36184.2|36134.2|324
1709757300000|2024-03-06 20:35:00|36196.8|36146.8|36192.6|36142.6|36199.7|36149.7|36190.6|36140.6|336
1709757600000|2024-03-06 20:40:00|36192.4|36142.4|36197|36147|36198.2|36148.2|36190.8|36140.8|285
1709757900000|2024-03-06 20:45:00|36196.9|36146.9|36179|36129|36196.9|36146.9|36178.9|36128.9|336
1709758200000|2024-03-06 20:50:00|36179.2|36129.2|36179.9|36129.9|36185|36135|36175.1|36125.1|640
1709758500000|2024-03-06 20:55:00|36179.4|36129.4|36169.1|36119.1|36179.9|36129.9|36166.9|36116.9|604
1709758800000|2024-03-06 21:00:00|36170.7|36120.7|36175.9|36125.9|36180.7|36130.7|36169.8|36119.8|399
1709759100000|2024-03-06 21:05:00|36176|36126|36178.5|36128.5|36180|36130|36174.2|36124.2|198
1709759400000|2024-03-06 21:10:00|36177.9|36127.9|36181.4|36131.4|36182.1|36132.1|36173.1|36123.1|363
1709759700000|2024-03-06 21:15:00|36181.5|36131.5|36180.5|36130.5|36182.9|36132.9|36180|36130|141
1709760000000|2024-03-06 21:20:00|36180.6|36130.6|36175.6|36125.6|36181.2|36131.2|36175.2|36125.2|167
1709760300000|2024-03-06 21:25:00|36175.7|36125.7|36179.8|36129.8|36181.1|36131.1|36173.8|36123.8|199
1709760600000|2024-03-06 21:30:00|36179.6|36129.6|36181.9|36131.9|36182.2|36132.2|36178.2|36128.2|228
1709760900000|2024-03-06 21:35:00|36182|36132|36178.2|36128.2|36182.2|36132.2|36176.6|36126.6|227
1709761200000|2024-03-06 21:40:00|36178.5|36128.5|36175.2|36125.2|36179|36129|36175.1|36125.1|139
1709761500000|2024-03-06 21:45:00|36175.3|36125.3|36173.4|36123.4|36176.6|36126.6|36169.8|36119.8|168
1709761800000|2024-03-06 21:50:00|36173.3|36123.3|36165.1|36115.1|36173.3|36123.3|36164.8|36114.8|169
1709762100000|2024-03-06 21:55:00|36165.4|36115.4|36194.4|36106|36194.4|36125.6|36164.3|36106|300
1709762400000|2024-03-06 22:00:00|36209.6|36089.6|36203|36096.9|36211.3|36096.9|36203|36086|26
1709762700000|2024-03-06 22:05:00|36211.4|36092.5|36210.7|36090.7|36211.9|36098.1|36202.7|36090.7|162
1709763000000|2024-03-06 22:10:00|36211.2|36091.2|36193.4|36097.8|36211.6|36098.9|36191.2|36089.8|212
1709763300000|2024-03-06 22:15:00|36193.3|36098|36201.1|36096|36201.5|36099|36189.9|36095.1|94
1709763600000|2024-03-06 22:20:00|36200.7|36095.4|36204.8|36092.6|36210.7|36096.3|36195.9|36076.2|231
1709763900000|2024-03-06 22:25:00|36204.9|36092.5|36201.9|36096|36205.2|36096.6|36198.9|36081.7|215
1709764200000|2024-03-06 22:30:00|36201.6|36095.7|36197.3|36094.2|36207.2|36096.8|36197.3|36093.5|185
1709764500000|2024-03-06 22:35:00|36197.6|36094.4|36194.2|36094.2|36197.8|36095|36194|36093.4|167
1709764800000|2024-03-06 22:40:00|36194.3|36094.7|36194.6|36094.8|36194.9|36095.5|36194|36094|205
1709765100000|2024-03-06 22:45:00|36198.8|36096|36206|36095.1|36207.7|36101.7|36198.5|36094.8|197
1709765400000|2024-03-06 22:50:00|36205.8|36094.9|36199.7|36099.4|36206.7|36099.6|36199.4|36093|185
1709765700000|2024-03-06 22:55:00|36199.9|36099.3|36191.2|36105.5|36206.4|36111|36185.5|36087.3|138
1709766000000|2024-03-06 23:00:00|36185.7|36105.4|36181.6|36100.2|36198.5|36110.5|36174.7|36091.7|237
1709766300000|2024-03-06 23:05:00|36181.7|36100.3|36173.4|36100.3|36189.6|36106.8|36171.5|36091.2|133
1709766600000|2024-03-06 23:10:00|36173.2|36100.2|36185.8|36101.7|36185.8|36108.1|36172.1|36089.6|136
1709766900000|2024-03-06 23:15:00|36185.6|36101.8|36183.1|36100.9|36190.3|36108|36177.1|36096.2|125
1709767200000|2024-03-06 23:20:00|36183.3|36101|36183.8|36104.3|36190.5|36108.1|36177.9|36096|123
1709767500000|2024-03-06 23:25:00|36184|36104.4|36178.9|36105.8|36187.9|36109.3|36177.6|36097.4|89
1709767800000|2024-03-06 23:30:00|36178.5|36105|36185.2|36100.2|36186|36109.2|36171.6|36092.7|146
1709768100000|2024-03-06 23:35:00|36185.1|36100.3|36184.9|36099.5|36185.2|36108.8|36173.7|36097.7|113
1709768400000|2024-03-06 23:40:00|36175.4|36099.7|36182|36099|36190.1|36108.7|36174.5|36093|89
1709768700000|2024-03-06 23:45:00|36182.5|36098.7|36187.6|36105.2|36189.5|36111.9|36170.5|36093.5|187
1709769000000|2024-03-06 23:50:00|36187.5|36105.1|36177.7|36114.5|36191|36114.5|36174.8|36098|128
1709769300000|2024-03-06 23:55:00|36187.8|36105.3|36188.6|36117.6|36194|36123.3|36176.5|36097.9|101
1709769600000|2024-03-07 00:00:00|36186.5|36117.5|36170.9|36098|36191.4|36121.4|36168.2|36096.9|245
1709769900000|2024-03-07 00:05:00|36172.9|36096.4|36154.7|36088.3|36173.3|36097.2|36150.2|36087.7|265
1709770200000|2024-03-07 00:10:00|36158.5|36088.5|36161.5|36080|36161.8|36093.8|36146.7|36080|219
1709770500000|2024-03-07 00:15:00|36161.6|36080.3|36166.6|36099.8|36168.7|36102.2|36148.5|36079.9|202
1709770800000|2024-03-07 00:20:00|36167.2|36100.1|36171.5|36094.5|36172.5|36106.3|36160.5|36090.3|240
1709771100000|2024-03-07 00:25:00|36171.2|36094.3|36176.7|36099.3|36176.7|36107.7|36163.6|36089.5|195
1709771400000|2024-03-07 00:30:00|36176.9|36099.4|36166|36096.6|36180.6|36108.1|36162.4|36094.7|273
1709771700000|2024-03-07 00:35:00|36165.4|36092.6|36148.6|36098.6|36169.5|36099.2|36146.5|36087.8|375
1709772000000|2024-03-07 00:40:00|36148.5|36098.5|36154.8|36104.8|36155.8|36104.9|36142.3|36090.8|675
1709772300000|2024-03-07 00:45:00|36154.7|36104.7|36160.8|36106.9|36163.5|36112.6|36147.5|36097.5|937
1709772600000|2024-03-07 00:50:00|36161.6|36108.2|36161|36111|36166.7|36116|36156.2|36105.3|804
1709772900000|2024-03-07 00:55:00|36160.8|36110.8|36155.7|36105.7|36163.1|36113.1|36155.5|36105.5|243
1709773200000|2024-03-07 01:00:00|36155.4|36105.4|36164.9|36114.9|36168.1|36117.9|36148.8|36098.4|742
1709773500000|2024-03-07 01:05:00|36165|36115|36168|36118|36173.2|36122.9|36162.4|36112.4|607
1709773800000|2024-03-07 01:10:00|36167.1|36117.1|36168.2|36118.2|36172.6|36122.6|36160.7|36110.7|767
1709774100000|2024-03-07 01:15:00|36168.3|36118.3|36160.3|36110.3|36168.3|36118.3|36155.7|36105.7|749
1709774400000|2024-03-07 01:20:00|36160.6|36110.6|36157.7|36107.7|36165.5|36115.5|36147.9|36097.9|721
1709774700000|2024-03-07 01:25:00|36157.9|36107.9|36158.4|36108.4|36163.5|36113.2|36152|36099.5|844
1709775000000|2024-03-07 01:30:00|36158.5|36108.5|36158.8|36108.8|36165|36115|36153.3|36102.4|774
1709775300000|2024-03-07 01:35:00|36158.9|36108.9|36165.3|36115.3|36170.9|36120.9|36158.9|36108.9|799
1709775600000|2024-03-07 01:40:00|36166|36116|36164.6|36114.6|36167.2|36117.2|36155|36105|924
1709775900000|2024-03-07 01:45:00|36164.5|36114.5|36171.6|36121.6|36172.8|36122.8|36158.8|36108.8|916
1709776200000|2024-03-07 01:50:00|36171.1|36121.1|36174.8|36124.8|36176.8|36126.8|36165.3|36115.3|773
1709776500000|2024-03-07 01:55:00|36174.7|36124.7|36171.8|36121.8|36179.4|36129.4|36169|36119|515
1709776800000|2024-03-07 02:00:00|36171.7|36121.7|36173.3|36123.3|36175.8|36125.8|36164.3|36114.3|766
1709777100000|2024-03-07 02:05:00|36173.2|36123.2|36171.8|36121.5|36175.9|36125.7|36166.3|36115.6|671
1709777400000|2024-03-07 02:10:00|36173.3|36123.3|36172.6|36122.6|36176.4|36126.4|36170.1|36118|356
1709777700000|2024-03-07 02:15:00|36173|36123|36172.1|36121.8|36176.2|36126.2|36168.3|36117.7|612
1709778000000|2024-03-07 02:20:00|36172.3|36122|36179.6|36129.6|36183.7|36133.5|36169.9|36117.5|736
1709778300000|2024-03-07 02:25:00|36179.7|36129.7|36188.1|36134.5|36189|36138.4|36176.9|36126.9|633
1709778600000|2024-03-07 02:30:00|36185.4|36132.6|36182.4|36132.4|36190.6|36138.9|36174.4|36124.2|719
1709778900000|2024-03-07 02:35:00|36182.6|36132.6|36180.2|36129.9|36186|36134.2|36177|36125.5|794
1709779200000|2024-03-07 02:40:00|36180.4|36130.2|36181.1|36131.1|36186.2|36134.8|36176|36126|556
1709779500000|2024-03-07 02:45:00|36181.2|36131.2|36179.8|36129.8|36186.3|36134.8|36176.5|36124.7|622
1709779800000|2024-03-07 02:50:00|36179.7|36129.7|36175.6|36125.6|36181.8|36131.8|36169.4|36119.4|632
1709780100000|2024-03-07 02:55:00|36175.7|36125.7|36170.6|36120.6|36179.9|36129.9|36169|36119|375
1709780400000|2024-03-07 03:00:00|36170.7|36120.7|36172.3|36122.3|36176.5|36124.4|36166.9|36115.7|605
1709780700000|2024-03-07 03:05:00|36172.4|36122.4|36168.3|36117.7|36174.6|36124.1|36165.5|36115.5|688
1709781000000|2024-03-07 03:10:00|36167.7|36117.2|36172|36122|36173.3|36122.6|36166.8|36115.2|882
1709781300000|2024-03-07 03:15:00|36171.7|36121.7|36173.3|36121.9|36176.4|36126.4|36165.1|36113.8|605
1709781600000|2024-03-07 03:20:00|36173.1|36122|36181.6|36131.6|36184.2|36133.7|36170.2|36120.2|462
1709781900000|2024-03-07 03:25:00|36181.7|36131.7|36172.6|36122.6|36181.7|36131.7|36168.5|36118.5|578
1709782200000|2024-03-07 03:30:00|36173.3|36123.3|36171.1|36121.1|36175|36123.9|36165.1|36113.3|666
1709782500000|2024-03-07 03:35:00|36169.9|36119.9|36168.4|36117.3|36177.4|36127.4|36168.4|36117.3|652
1709782800000|2024-03-07 03:40:00|36168.8|36117.5|36166.4|36116.4|36172|36121|36164.3|36113.7|837
1709783100000|2024-03-07 03:45:00|36166.3|36116.3|36169.5|36118.7|36173.3|36123.3|36164.9|36114.5|628
1709783400000|2024-03-07 03:50:00|36169.2|36118.8|36159.9|36109.9|36171.3|36121.3|36158.4|36107.4|698
1709783700000|2024-03-07 03:55:00|36160|36110|36165.7|36115.7|36167|36117|36158.8|36108.8|357
1709784000000|2024-03-07 04:00:00|36165.8|36115.8|36161.6|36111.6|36168.6|36117.2|36154.9|36104.9|657
1709784300000|2024-03-07 04:05:00|36161.8|36111.8|36162.1|36112.1|36164.5|36113.8|36153.8|36103.8|565
1709784600000|2024-03-07 04:10:00|36162.2|36112.2|36160|36110|36164.8|36114.8|36155.4|36105.4|438
1709784900000|2024-03-07 04:15:00|36160.1|36110.1|36156.2|36106.2|36167.9|36113.6|36152.6|36102.6|651
1709785200000|2024-03-07 04:20:00|36155.9|36105.9|36152.7|36102.7|36165.5|36110.2|36146.2|36096|711
1709785500000|2024-03-07 04:25:00|36152.8|36102.8|36149.2|36099.2|36154.7|36104.7|36145.5|36094.7|520
1709785800000|2024-03-07 04:30:00|36149|36099|36151.2|36101.2|36154.6|36104.1|36143.6|36093.6|708
1709786100000|2024-03-07 04:35:00|36151.4|36101.4|36150.9|36100.9|36156.5|36106.5|36146.8|36096.8|666
1709786400000|2024-03-07 04:40:00|36151|36101|36148.7|36098.7|36154.1|36104.1|36142.5|36092.5|778
1709786700000|2024-03-07 04:45:00|36148.8|36098.8|36149.2|36099.2|36152.6|36102.6|36143.9|36093.9|476
1709787000000|2024-03-07 04:50:00|36149.5|36099.5|36147.4|36097.4|36152.6|36102.4|36143.9|36093.9|525
1709787300000|2024-03-07 04:55:00|36147.7|36097.7|36151|36101|36154.5|36104.5|36145.5|36095.5|318
1709787600000|2024-03-07 05:00:00|36151.1|36101.1|36152.8|36102.8|36154.2|36104.2|36147|36096.3|538
1709787900000|2024-03-07 05:05:00|36152.9|36102.9|36152.9|36102.9|36155.8|36105.8|36149.2|36099.2|223
1709788200000|2024-03-07 05:10:00|36153|36103|36152.6|36102.6|36157.2|36106.8|36147.8|36097.8|679
1709788500000|2024-03-07 05:15:00|36152.7|36102.7|36144.5|36094.5|36157.1|36107.1|36138.7|36088.5|607
1709788800000|2024-03-07 05:20:00|36144.7|36094.7|36151.1|36101.1|36153.2|36103.2|36140.7|36090.7|773
1709789100000|2024-03-07 05:25:00|36151.2|36101.2|36150.8|36100.8|36155.3|36103.5|36144.3|36094.3|828
1709789400000|2024-03-07 05:30:00|36150.6|36100.6|36153|36102.5|36156.2|36106.2|36145.9|36095.9|910
1709789700000|2024-03-07 05:35:00|36152.9|36102.6|36151.4|36101.4|36159.2|36108.3|36150.1|36100.1|988
1709790000000|2024-03-07 05:40:00|36151.3|36101.3|36157.7|36107.7|36163.9|36112.4|36150.1|36100.1|949
1709790300000|2024-03-07 05:45:00|36155.5|36105.5|36157.5|36107.5|36168.6|36118.6|36154.8|36104.8|826
1709790600000|2024-03-07 05:50:00|36157.3|36107.3|36162.2|36112.2|36166.8|36115.7|36157.3|36107.3|714
1709790900000|2024-03-07 05:55:00|36164.1|36114.1|36168.5|36118.5|36170.5|36120.5|36158.2|36108.2|697
1709791200000|2024-03-07 06:00:00|36171.3|36121.3|36169.8|36119.8|36178.4|36128.4|36164.2|36114.2|724
1709791500000|2024-03-07 06:05:00|36169.2|36119.2|36171.3|36121.3|36174.4|36124.4|36166.4|36116.4|804
1709791800000|2024-03-07 06:10:00|36171.2|36121.2|36169.4|36119.4|36177.6|36127.6|36167.5|36117.5|629
1709792100000|2024-03-07 06:15:00|36169.3|36119.3|36164.1|36114.1|36179.2|36129.2|36163.9|36113.9|521
1709792400000|2024-03-07 06:20:00|36164|36114|36156.1|36106.1|36166.6|36116.6|36150.9|36100.9|465
1709792700000|2024-03-07 06:25:00|36156.2|36106.2|36157.6|36107.6|36162|36112|36151.1|36101.1|586
1709793000000|2024-03-07 06:30:00|36155.5|36105.5|36160.8|36110.8|36166.1|36116.1|36155.1|36105.1|509
1709793300000|2024-03-07 06:35:00|36161.7|36111.7|36160.6|36110.6|36163.6|36113.6|36154.3|36104.3|540
1709793600000|2024-03-07 06:40:00|36160.5|36110.5|36169.5|36119.5|36171.1|36121.1|36155.3|36105.3|452
1709793900000|2024-03-07 06:45:00|36169|36119|36167.5|36117.5|36173.8|36123.8|36164|36114|391
1709794200000|2024-03-07 06:50:00|36167.8|36117.8|36166.2|36116.2|36175.7|36125.7|36164.2|36114.2|529
1709794500000|2024-03-07 06:55:00|36166.6|36116.6|36196.1|36146.1|36209.5|36159.5|36164.9|36114.9|479
1709794800000|2024-03-07 07:00:00|36193.7|36143.7|36199.3|36149.3|36201.4|36155.3|36175.3|36130.3|596
1709795100000|2024-03-07 07:05:00|36199.4|36149.4|36205.9|36155.9|36217.9|36179.4|36195.5|36145.5|501
1709795400000|2024-03-07 07:10:00|36206|36156|36207.7|36157.7|36212.2|36162.2|36196.1|36146.1|443
1709795700000|2024-03-07 07:15:00|36207.9|36157.9|36198|36178|36225|36179.2|36197|36157.3|345
1709796000000|2024-03-07 07:20:00|36197.9|36177.9|36217.1|36167.1|36221.5|36183.6|36197.2|36161.6|423
1709796300000|2024-03-07 07:25:00|36217|36167|36234.9|36184.9|36242.9|36204.2|36201.6|36167|507
1709796600000|2024-03-07 07:30:00|36234.4|36184.4|36231.9|36181.9|36235.4|36200.5|36214.6|36176.2|419
1709796900000|2024-03-07 07:35:00|36232.2|36182.2|36232.6|36182.6|36237.6|36187.6|36227.9|36177.9|364
1709797200000|2024-03-07 07:40:00|36232.4|36182.4|36259.2|36209.2|36261|36211|36232.1|36182.1|408
1709797500000|2024-03-07 07:45:00|36259|36209|36260.6|36210.6|36265.5|36215.5|36256.6|36206.6|393
1709797800000|2024-03-07 07:50:00|36260.9|36210.9|36265.2|36215.2|36305.7|36255.7|36246.5|36210.7|494
1709798100000|2024-03-07 07:55:00|36264.9|36214.9|36270.6|36220.6|36281|36231|36255.9|36205.9|549
1709798400000|2024-03-07 08:00:00|36271.1|36221.1|36298|36278|36306.8|36286.8|36258|36220|552
1709798700000|2024-03-07 08:05:00|36298.1|36278.1|36256.7|36236.7|36300.5|36280.5|36252.9|36232.9|538
1709799000000|2024-03-07 08:10:00|36256.8|36236.8|36266|36246|36283.5|36263.5|36242.5|36222.5|633
1709799300000|2024-03-07 08:15:00|36266.2|36246.2|36306.8|36286.8|36315.9|36295.9|36262.2|36242.2|522
1709799600000|2024-03-07 08:20:00|36306.4|36286.4|36293.5|36273.5|36321.1|36301.1|36293.4|36273.4|496
1709799900000|2024-03-07 08:25:00|36293.7|36273.7|36250.9|36230.9|36295.8|36275.8|36245.7|36225.7|564
1709800200000|2024-03-07 08:30:00|36251.1|36231.1|36277.8|36257.8|36284.7|36264.7|36249.6|36229.6|564
1709800500000|2024-03-07 08:35:00|36278.5|36258.5|36278.5|36258.5|36287.4|36267.4|36270.5|36250.5|573
1709800800000|2024-03-07 08:40:00|36278.6|36258.6|36280.1|36260.1|36284.4|36264.4|36269|36249|542
1709801100000|2024-03-07 08:45:00|36280|36260|36272|36252|36282.1|36262.1|36269.6|36249.6|427
1709801400000|2024-03-07 08:50:00|36272.1|36252.1|36269|36249|36285.3|36265.3|36268|36248|404
1709801700000|2024-03-07 08:55:00|36269.2|36249.2|36269.5|36249.5|36273.7|36253.7|36256.1|36236.1|288
1709802000000|2024-03-07 09:00:00|36270|36250|36272.4|36252.4|36279.8|36259.8|36269.1|36249.1|451
1709802300000|2024-03-07 09:05:00|36272.3|36252.3|36275.4|36255.4|36277|36257|36269.3|36249.3|433
1709802600000|2024-03-07 09:10:00|36275.6|36255.6|36271.4|36251.4|36278.4|36258.4|36261.3|36241.3|364
1709802900000|2024-03-07 09:15:00|36271.3|36251.3|36260.4|36240.4|36272.9|36252.9|36257.4|36237.4|433
1709803200000|2024-03-07 09:20:00|36260.3|36240.3|36245.5|36225.5|36266.3|36246.3|36245.4|36225.4|398
1709803500000|2024-03-07 09:25:00|36245.9|36225.9|36217.1|36197.1|36247.3|36227.3|36216.7|36196.7|425
1709803800000|2024-03-07 09:30:00|36219.5|36199.5|36216.5|36196.5|36227.1|36207.1|36210|36190|376
1709804100000|2024-03-07 09:35:00|36216.1|36196.1|36206.7|36186.7|36217.7|36197.7|36206.6|36186.6|387
1709804400000|2024-03-07 09:40:00|36206.6|36186.6|36200.6|36180.6|36208.6|36188.6|36188.4|36168.4|403
1709804700000|2024-03-07 09:45:00|36200.9|36180.9|36213.4|36193.4|36215.8|36195.8|36194.6|36174.6|339
1709805000000|2024-03-07 09:50:00|36213.3|36193.3|36208.8|36188.8|36215.3|36195.3|36207|36187|457
1709805300000|2024-03-07 09:55:00|36208.6|36188.6|36192|36172|36208.8|36188.8|36188.8|36168.8|376
1709805600000|2024-03-07 10:00:00|36191.9|36171.9|36206.4|36186.4|36206.9|36186.9|36191.5|36171.5|463
1709805900000|2024-03-07 10:05:00|36206.2|36186.2|36225.9|36205.9|36227.6|36207.6|36205.2|36185.2|395
1709806200000|2024-03-07 10:10:00|36225.8|36205.8|36226|36206|36229.8|36209.8|36225|36205|404
1709806500000|2024-03-07 10:15:00|36225.7|36205.7|36245.9|36225.9|36247.7|36227.7|36224.2|36204.2|338
1709806800000|2024-03-07 10:20:00|36246|36226|36250.3|36230.3|36269.1|36249.1|36245.4|36225.4|413
1709807100000|2024-03-07 10:25:00|36250.2|36230.2|36252.5|36232.5|36255.2|36235.2|36248.7|36228.7|364
1709807400000|2024-03-07 10:30:00|36252.3|36232.3|36257.5|36237.5|36257.8|36237.8|36250.2|36230.2|439
1709807700000|2024-03-07 10:35:00|36257.3|36237.3|36253.8|36233.8|36260.8|36240.8|36252.2|36232.2|409
1709808000000|2024-03-07 10:40:00|36254.1|36234.1|36253.8|36233.8|36258.5|36238.5|36252.4|36232.4|337
1709808300000|2024-03-07 10:45:00|36253.9|36233.9|36244.8|36224.8|36255|36235|36241.5|36221.5|447
1709808600000|2024-03-07 10:50:00|36244.9|36224.9|36240|36220|36244.9|36224.9|36239.9|36219.9|337
1709808900000|2024-03-07 10:55:00|36240.4|36220.4|36256.8|36236.8|36258.3|36238.3|36233.4|36213.4|476
1709809200000|2024-03-07 11:00:00|36257|36237|36267.6|36247.6|36281.9|36261.9|36256.6|36236.6|578
1709809500000|2024-03-07 11:05:00|36267.7|36247.7|36274.3|36254.3|36281.8|36261.8|36255.4|36235.4|454
1709809800000|2024-03-07 11:10:00|36274.2|36254.2|36276.1|36256.1|36285|36265|36263.9|36243.9|543
1709810100000|2024-03-07 11:15:00|36276.2|36256.2|36274.4|36254.4|36276.7|36256.7|36267.7|36247.7|433
1709810400000|2024-03-07 11:20:00|36274.3|36254.3|36298|36278|36304.9|36284.9|36272.9|36252.9|484
1709810700000|2024-03-07 11:25:00|36296.8|36276.8|36303.5|36283.5|36309.9|36289.9|36296.6|36276.6|430
1709811000000|2024-03-07 11:30:00|36303.3|36283.3|36302.3|36282.3|36306.1|36286.1|36298.3|36278.3|338
1709811300000|2024-03-07 11:35:00|36302.5|36282.5|36311.5|36291.5|36315.1|36295.1|36299.4|36279.4|469
1709811600000|2024-03-07 11:40:00|36311.6|36291.6|36311.1|36291.1|36311.7|36291.7|36303.7|36283.7|474
1709811900000|2024-03-07 11:45:00|36311.3|36291.3|36311.9|36291.9|36315.4|36295.4|36308|36288|361
1709812200000|2024-03-07 11:50:00|36312|36292|36307.5|36287.5|36320.7|36300.7|36307.5|36287.5|537
1709812500000|2024-03-07 11:55:00|36307.2|36287.2|36328.6|36308.6|36331.5|36311.5|36307.1|36287.1|468
1709812800000|2024-03-07 12:00:00|36328.1|36308.1|36312.4|36292.4|36342.8|36322.8|36312.1|36292.1|514
1709813100000|2024-03-07 12:05:00|36312.7|36292.7|36310.7|36290.7|36320.3|36300.3|36307.8|36287.8|471
1709813400000|2024-03-07 12:10:00|36309.9|36289.9|36309.3|36289.3|36312.8|36292.8|36303.8|36283.8|456
1709813700000|2024-03-07 12:15:00|36309.4|36289.4|36303|36283|36310.3|36290.3|36300.6|36280.6|412
1709814000000|2024-03-07 12:20:00|36302.8|36282.8|36275.9|36255.9|36303.4|36283.4|36274|36254|408
1709814300000|2024-03-07 12:25:00|36276.2|36256.2|36269.7|36249.7|36277|36257|36262.1|36242.1|502
1709814600000|2024-03-07 12:30:00|36270.1|36250.1|36269.3|36249.3|36298.1|36278.1|36263.3|36243.3|555
1709814900000|2024-03-07 12:35:00|36268.7|36248.7|36277.9|36257.9|36278.3|36258.3|36261.5|36241.5|368
1709815200000|2024-03-07 12:40:00|36280.3|36260.3|36275.9|36255.9|36295.5|36275.5|36275.2|36255.2|434
1709815500000|2024-03-07 12:45:00|36276|36256|36292.2|36272.2|36294|36274|36276|36256|423
1709815800000|2024-03-07 12:50:00|36292.7|36272.7|36307|36287|36311.2|36291.2|36287.5|36267.5|405
1709816100000|2024-03-07 12:55:00|36307.2|36287.2|36322.7|36302.7|36333.2|36313.2|36307.2|36287.2|466
1709816400000|2024-03-07 13:00:00|36322.6|36302.6|36300.6|36280.6|36338.7|36318.7|36298.9|36278.9|536
1709816700000|2024-03-07 13:05:00|36301|36281|36305.2|36285.2|36308.7|36288.7|36299.8|36279.8|474
1709817000000|2024-03-07 13:10:00|36305.3|36285.3|36324|36238.1|36324.3|36293.7|36298.2|36238.1|508
1709817300000|2024-03-07 13:15:00|36324.4|36240.3|36335.9|36285.9|36385.3|36335.3|36306.6|36230.9|945
1709817600000|2024-03-07 13:20:00|36335.2|36285.2|36333.4|36313.4|36359.9|36314.8|36329.6|36279.6|810
1709817900000|2024-03-07 13:25:00|36333.3|36313.3|36347.2|36291.9|36351.8|36320.2|36320.3|36289.3|643
1709818200000|2024-03-07 13:30:00|36352.3|36291.7|36355.8|36305.8|36362.4|36312.4|36333.7|36283.7|687
1709818500000|2024-03-07 13:35:00|36355.9|36305.9|36348.4|36328.4|36365.8|36339.5|36345.1|36305.9|721
1709818800000|2024-03-07 13:40:00|36348.7|36328.7|36338.7|36288.7|36369.3|36339.7|36337.4|36287.4|717
1709819100000|2024-03-07 13:45:00|36340.2|36290.2|36369.2|36319.2|36371.3|36321.3|36338.4|36288.4|622
1709819400000|2024-03-07 13:50:00|36369.1|36319.1|36372.3|36352.3|36381.6|36361.6|36352.3|36314.9|730
1709819700000|2024-03-07 13:55:00|36372.4|36352.4|36381.2|36331.2|36397.2|36355.5|36366.6|36325.7|685
1709820000000|2024-03-07 14:00:00|36381.5|36331.5|36327.4|36307.4|36387.5|36366|36326.8|36306.8|825
1709820300000|2024-03-07 14:05:00|36327.7|36307.7|36327.9|36307.9|36332.6|36312.6|36307.4|36287.4|703
1709820600000|2024-03-07 14:10:00|36327.8|36307.8|36320.8|36300.8|36338|36318|36313.4|36293.4|708
1709820900000|2024-03-07 14:15:00|36320.6|36300.6|36319.7|36299.7|36333.3|36313.3|36318.7|36298.7|515
1709821200000|2024-03-07 14:20:00|36319.8|36299.8|36296.5|36276.5|36319.8|36299.8|36285.2|36265.2|599
1709821500000|2024-03-07 14:25:00|36296.3|36276.3|36272.5|36252.5|36306.4|36286.4|36270|36250|639
1709821800000|2024-03-07 14:30:00|36272.6|36252.6|36281.6|36231.6|36301.1|36252.8|36269.3|36229.4|601
1709822100000|2024-03-07 14:35:00|36281.5|36231.5|36286.7|36266.7|36299.5|36279.5|36254.8|36214.4|656
1709822400000|2024-03-07 14:40:00|36286.3|36266.3|36312.1|36292.1|36321.2|36301.2|36283.5|36263.5|703
1709822700000|2024-03-07 14:45:00|36311.5|36291.5|36298.9|36278.9|36321|36301|36298.6|36278.6|650
1709823000000|2024-03-07 14:50:00|36299.1|36279.1|36257.3|36237.3|36299.9|36279.9|36255.9|36235.9|704
1709823300000|2024-03-07 14:55:00|36257.6|36237.6|36240.3|36220.3|36257.6|36237.6|36225.7|36205.7|562
1709823600000|2024-03-07 15:00:00|36239.6|36219.6|36249.6|36229.6|36252.4|36232.4|36233.4|36213.4|424
1709823900000|2024-03-07 15:05:00|36249.9|36229.9|36288.7|36268.7|36289.1|36269.1|36249.9|36229.9|590
1709824200000|2024-03-07 15:10:00|36287.6|36267.6|36267.8|36247.8|36289|36269|36256.4|36236.4|596
1709824500000|2024-03-07 15:15:00|36266.6|36246.6|36290.3|36270.3|36290.8|36270.8|36260.5|36240.5|570
1709824800000|2024-03-07 15:20:00|36290.7|36270.7|36276.5|36256.5|36304.9|36284.9|36273.7|36253.7|607
1709825100000|2024-03-07 15:25:00|36276.3|36256.3|36298.4|36278.4|36308.3|36288.3|36270.2|36250.2|655
1709825400000|2024-03-07 15:30:00|36298|36278|36261.5|36241.5|36300.3|36280.3|36261.1|36241.1|564
1709825700000|2024-03-07 15:35:00|36261.3|36241.3|36225.9|36205.9|36261.3|36241.3|36216.2|36196.2|566
1709826000000|2024-03-07 15:40:00|36226.2|36206.2|36202|36182|36227.7|36207.7|36199.3|36179.3|560
1709826300000|2024-03-07 15:45:00|36202.3|36182.3|36184.8|36164.8|36206|36186|36182.4|36162.4|525
1709826600000|2024-03-07 15:50:00|36184.7|36164.7|36206.9|36186.9|36206.9|36186.9|36183.9|36163.9|541
1709826900000|2024-03-07 15:55:00|36206.7|36186.7|36195.9|36175.9|36209.3|36189.3|36184.7|36164.7|588
1709827200000|2024-03-07 16:00:00|36195.8|36175.8|36199.4|36179.4|36206.1|36186.1|36191.9|36171.9|572
1709827500000|2024-03-07 16:05:00|36199.3|36179.3|36201.4|36181.4|36214.9|36194.9|36198|36178|423
1709827800000|2024-03-07 16:10:00|36201.5|36181.5|36194.7|36174.7|36202.1|36182.1|36189.6|36169.6|449
1709828100000|2024-03-07 16:15:00|36194.4|36174.4|36185.7|36165.7|36197.4|36177.4|36182|36162|399
1709828400000|2024-03-07 16:20:00|36185.8|36165.8|36169.2|36149.2|36187.9|36167.9|36163.5|36143.5|473
1709828700000|2024-03-07 16:25:00|36169.3|36149.3|36152.9|36132.9|36182.2|36162.2|36138.3|36118.3|593
1709829000000|2024-03-07 16:30:00|36152.8|36132.8|36157.1|36137.1|36182.2|36149.7|36152.8|36120.5|700
1709829300000|2024-03-07 16:35:00|36156.9|36136.9|36173.9|36153.9|36179.2|36159.2|36155.8|36135.8|553
1709829600000|2024-03-07 16:40:00|36173.8|36153.8|36165.1|36145.1|36179.1|36159.1|36159.3|36139.3|427
1709829900000|2024-03-07 16:45:00|36165.2|36145.2|36170.5|36150.5|36174.4|36154.4|36163.5|36143.5|448
1709830200000|2024-03-07 16:50:00|36170.4|36150.4|36169|36119|36174.2|36151|36153.1|36118.1|544
1709830500000|2024-03-07 16:55:00|36168.7|36118.7|36149.2|36129.2|36177.7|36138.5|36148.1|36114.2|496
1709830800000|2024-03-07 17:00:00|36164.1|36114.1|36185.4|36135.4|36186.9|36136.9|36164.1|36114.1|528
1709831100000|2024-03-07 17:05:00|36185.3|36135.3|36178.1|36128.1|36186.1|36136.1|36176.4|36126.4|353
1709831400000|2024-03-07 17:10:00|36178|36128|36167.5|36117.5|36186.3|36136.3|36165.7|36115.7|362
1709831700000|2024-03-07 17:15:00|36166.8|36116.8|36162.4|36112.4|36167.7|36117.7|36156.6|36106.6|483
1709832000000|2024-03-07 17:20:00|36162.5|36112.5|36161.9|36111.9|36163.9|36113.9|36157.9|36107.9|320
1709832300000|2024-03-07 17:25:00|36162|36112|36183.1|36133.1|36183.1|36133.1|36160.1|36110.1|428
1709832600000|2024-03-07 17:30:00|36183.2|36133.2|36182.4|36132.4|36193.6|36143.6|36179.4|36129.4|541
1709832900000|2024-03-07 17:35:00|36182.3|36132.3|36186.6|36136.6|36192.1|36142.1|36178.1|36128.1|374
1709833200000|2024-03-07 17:40:00|36186.2|36136.2|36194.2|36144.2|36196.1|36146.1|36185.9|36135.9|352
1709833500000|2024-03-07 17:45:00|36194.1|36144.1|36197.6|36147.6|36198.5|36148.5|36189.8|36139.8|343
1709833800000|2024-03-07 17:50:00|36196.8|36146.8|36189.4|36139.4|36197.1|36147.1|36187.5|36137.5|372
1709834100000|2024-03-07 17:55:00|36189.5|36139.5|36178.8|36128.8|36195.9|36145.9|36178.7|36128.7|319
1709834400000|2024-03-07 18:00:00|36179.1|36129.1|36173.9|36123.9|36180.6|36130.6|36172.5|36122.5|290
1709834700000|2024-03-07 18:05:00|36174|36124|36168.9|36118.9|36175.5|36125.5|36168.3|36118.3|284
1709835000000|2024-03-07 18:10:00|36168.8|36118.8|36170.3|36120.3|36172.9|36122.9|36167.7|36117.7|246
1709835300000|2024-03-07 18:15:00|36170.5|36120.5|36169|36119|36172|36122|36166.5|36116.5|177
1709835600000|2024-03-07 18:20:00|36169.2|36119.2|36178.6|36128.6|36179.6|36129.6|36167.6|36117.6|314
1709835900000|2024-03-07 18:25:00|36179.1|36129.1|36165.8|36115.8|36179.6|36129.6|36165.6|36115.6|242
1709836200000|2024-03-07 18:30:00|36165.7|36115.7|36162.3|36112.3|36171.8|36121.8|36160.7|36110.7|252
1709836500000|2024-03-07 18:35:00|36162.4|36112.4|36166.2|36116.2|36167.6|36117.6|36158.8|36108.8|262
1709836800000|2024-03-07 18:40:00|36166.1|36116.1|36167.4|36117.4|36172.8|36122.8|36164.9|36114.9|295
1709837100000|2024-03-07 18:45:00|36166.7|36116.7|36155.6|36105.6|36170.2|36120.2|36155.3|36105.3|250
1709837400000|2024-03-07 18:50:00|36155.5|36105.5|36156.6|36106.6|36159.1|36109.1|36153.6|36103.6|278
1709837700000|2024-03-07 18:55:00|36156.5|36106.5|36161.9|36111.9|36161.9|36111.9|36155.8|36105.8|149
1709838000000|2024-03-07 19:00:00|36161.1|36111.1|36158.3|36108.3|36168.2|36118.2|36157.4|36107.4|236
1709838300000|2024-03-07 19:05:00|36158.2|36108.2|36167.7|36117.7|36167.9|36117.9|36155.8|36105.8|196
1709838600000|2024-03-07 19:10:00|36167.9|36117.9|36153.3|36103.3|36167.9|36117.9|36153.3|36103.3|195
1709838900000|2024-03-07 19:15:00|36153.4|36103.4|36159|36109|36161.5|36111.5|36153.1|36103.1|317
1709839200000|2024-03-07 19:20:00|36159.1|36109.1|36163.7|36113.7|36167.9|36117.9|36148.7|36098.7|444
1709839500000|2024-03-07 19:25:00|36163.1|36113.1|36161|36111|36168|36118|36161|36111|371
1709839800000|2024-03-07 19:30:00|36161.2|36111.2|36165.8|36115.8|36170|36120|36161|36111|284
1709840100000|2024-03-07 19:35:00|36165.9|36115.9|36171.1|36121.1|36171.4|36121.4|36162.5|36112.5|238
1709840400000|2024-03-07 19:40:00|36171|36121|36162.5|36112.5|36171.7|36121.7|36161.8|36111.8|277
1709840700000|2024-03-07 19:45:00|36162.4|36112.4|36158.2|36108.2|36163.6|36113.6|36156.6|36106.6|316
1709841000000|2024-03-07 19:50:00|36158.1|36108.1|36155.9|36105.9|36159.3|36109.3|36155.9|36105.9|199
1709841300000|2024-03-07 19:55:00|36156.1|36106.1|36150.8|36100.8|36160.2|36110.2|36150.2|36100.2|350
1709841600000|2024-03-07 20:00:00|36150.4|36100.4|36156.9|36106.9|36159.9|36109.9|36150.4|36100.4|264
1709841900000|2024-03-07 20:05:00|36157.4|36107.4|36161.6|36111.6|36165.3|36115.3|36157.3|36107.3|237
1709842200000|2024-03-07 20:10:00|36161.8|36111.8|36154.2|36104.2|36162.3|36112.3|36154.2|36104.2|198
1709842500000|2024-03-07 20:15:00|36154.3|36104.3|36152.9|36102.9|36154.3|36104.3|36149.9|36099.9|185
1709842800000|2024-03-07 20:20:00|36153|36103|36151.2|36101.2|36154.1|36104.1|36150.3|36100.3|245
1709843100000|2024-03-07 20:25:00|36150.9|36100.9|36150.8|36100.8|36151.5|36101.5|36147.7|36097.7|246
1709843400000|2024-03-07 20:30:00|36150.9|36100.9|36142.2|36092.2|36154.6|36104.6|36142.1|36092.1|241
1709843700000|2024-03-07 20:35:00|36142.3|36092.3|36144.5|36094.5|36150.4|36100.4|36142.1|36092.1|251
1709844000000|2024-03-07 20:40:00|36144.6|36094.6|36147.4|36097.4|36148.4|36098.4|36141.7|36091.7|264
1709844300000|2024-03-07 20:45:00|36147.2|36097.2|36143.6|36093.6|36150|36100|36142.5|36092.5|227
1709844600000|2024-03-07 20:50:00|36143.7|36093.7|36143.6|36093.6|36146.7|36096.7|36142.5|36092.5|276
1709844900000|2024-03-07 20:55:00|36143.5|36093.5|36146.9|36096.9|36149.8|36099.8|36143.3|36093.3|309
1709845200000|2024-03-07 21:00:00|36146.7|36096.7|36144.2|36094.2|36146.8|36096.8|36142.3|36092.3|182
1709845500000|2024-03-07 21:05:00|36142.3|36092.3|36139.4|36089.4|36144|36094|36139.4|36089.4|131
1709845800000|2024-03-07 21:10:00|36139.5|36089.5|36143.3|36093.3|36143.7|36093.7|36139.5|36089.5|130
1709846100000|2024-03-07 21:15:00|36143.5|36093.5|36144.4|36094.4|36144.6|36094.6|36142.9|36092.9|192
1709846400000|2024-03-07 21:20:00|36144.5|36094.5|36147.4|36097.4|36148.4|36098.4|36143.1|36093.1|212
1709846700000|2024-03-07 21:25:00|36147.6|36097.6|36145.7|36095.7|36148.3|36098.3|36145|36095|148
1709847000000|2024-03-07 21:30:00|36145.8|36095.8|36141|36091|36147.2|36097.2|36140.6|36090.6|262
1709847300000|2024-03-07 21:35:00|36140.6|36090.6|36140.3|36090.3|36140.7|36090.7|36138.5|36088.5|135
1709847600000|2024-03-07 21:40:00|36140.4|36090.4|36140.5|36090.5|36142.5|36092.5|36140.2|36090.2|176
1709847900000|2024-03-07 21:45:00|36140.4|36090.4|36131.7|36081.1|36140.4|36090.4|36128.2|36078.2|261
1709848200000|2024-03-07 21:50:00|36131.8|36081|36136.6|36077.7|36140.1|36085.2|36131.8|36075.9|262
1709848500000|2024-03-07 21:55:00|36136.9|36077.6|36151.2|36070.3|36151.2|36081|36132|36070.3|309
1709848800000|2024-03-07 22:00:00|36150.9|36062.2|36172.9|36061.1|36178.4|36062.2|36150.9|36053.7|36
1709849100000|2024-03-07 22:05:00|36176|36069.5|36167|36064.8|36180|36072.6|36158.7|36061.8|203
1709849400000|2024-03-07 22:10:00|36165.2|36064.6|36163.2|36072.6|36170.6|36077.9|36153.5|36062.2|146
1709849700000|2024-03-07 22:15:00|36162.9|36072.5|36163.8|36072.2|36164.1|36072.6|36162.5|36071.6|91
1709850000000|2024-03-07 22:20:00|36163.7|36072.3|36162|36070.6|36164.3|36072.4|36161.6|36069.8|99
1709850300000|2024-03-07 22:25:00|36161.8|36070.7|36160.4|36071.7|36164|36079.8|36160.1|36070.7|129
1709850600000|2024-03-07 22:30:00|36160.5|36071.8|36162.5|36071|36163.7|36073.9|36158.3|36070.7|282
1709850900000|2024-03-07 22:35:00|36162.3|36070.9|36157.6|36074.2|36164.2|36074.3|36156.9|36070.2|477
1709851200000|2024-03-07 22:40:00|36157.2|36074|36159.1|36071.9|36163.5|36074.9|36154.7|36069.2|451
1709851500000|2024-03-07 22:45:00|36170.8|36056.2|36177.6|36057.6|36183.8|36069.7|36165.9|36055.7|199
1709851800000|2024-03-07 22:50:00|36177.7|36057.7|36170.2|36063.8|36184.8|36065.8|36166.6|36055|162
1709852100000|2024-03-07 22:55:00|36170.5|36065|36150.4|36079.3|36173.6|36079.8|36148.9|36063.8|409
1709852400000|2024-03-07 23:00:00|36150.6|36079.2|36155.4|36067.7|36157.8|36089|36140.6|36061.5|462
1709852700000|2024-03-07 23:05:00|36155.3|36067.3|36142.8|36076.7|36155.8|36080.1|36137.7|36067.3|102
1709853000000|2024-03-07 23:10:00|36143.1|36070.7|36146.3|36071.5|36152.5|36079.7|36139.6|36067.7|86
1709853300000|2024-03-07 23:15:00|36146.4|36071.4|36133.7|36076.1|36151.5|36079.8|36132.3|36064.7|135
1709853600000|2024-03-07 23:20:00|36132.7|36075.6|36139.5|36067|36144.4|36077.7|36130.7|36065|152
1709853900000|2024-03-07 23:25:00|36139.9|36067.1|36138.7|36069.6|36139.9|36076.9|36129.9|36067.1|144
1709854200000|2024-03-07 23:30:00|36135.8|36072.7|36134.1|36073|36140.8|36076.2|36132.2|36067.3|90
1709854500000|2024-03-07 23:35:00|36134.2|36072.9|36141.3|36067.2|36141.9|36074.7|36133.3|36065.5|108
1709854800000|2024-03-07 23:40:00|36141.4|36067.3|36138.2|36069.3|36141.8|36076.3|36132|36066.9|135
1709855100000|2024-03-07 23:45:00|36138.3|36069.4|36135.9|36072.3|36142.1|36074.3|36134.5|36067.9|70
1709855400000|2024-03-07 23:50:00|36135.8|36072.4|36134|36072.8|36138.5|36075.5|36132.6|36069.7|77
1709855700000|2024-03-07 23:55:00|36134.1|36072.6|36132.4|36069.9|36139.1|36073.3|36131|36068.4|114
1709769600000|2024-03-07 00:00:00|36186.5|36117.5|36170.9|36098|36191.4|36121.4|36168.2|36096.9|245
1709769900000|2024-03-07 00:05:00|36172.9|36096.4|36154.7|36088.3|36173.3|36097.2|36150.2|36087.7|265
1709770200000|2024-03-07 00:10:00|36158.5|36088.5|36161.5|36080|36161.8|36093.8|36146.7|36080|219
1709770500000|2024-03-07 00:15:00|36161.6|36080.3|36166.6|36099.8|36168.7|36102.2|36148.5|36079.9|202
1709770800000|2024-03-07 00:20:00|36167.2|36100.1|36171.5|36094.5|36172.5|36106.3|36160.5|36090.3|240
1709771100000|2024-03-07 00:25:00|36171.2|36094.3|36176.7|36099.3|36176.7|36107.7|36163.6|36089.5|195
1709771400000|2024-03-07 00:30:00|36176.9|36099.4|36166|36096.6|36180.6|36108.1|36162.4|36094.7|273
1709771700000|2024-03-07 00:35:00|36165.4|36092.6|36148.6|36098.6|36169.5|36099.2|36146.5|36087.8|375
1709772000000|2024-03-07 00:40:00|36148.5|36098.5|36154.8|36104.8|36155.8|36104.9|36142.3|36090.8|675
1709772300000|2024-03-07 00:45:00|36154.7|36104.7|36160.8|36106.9|36163.5|36112.6|36147.5|36097.5|937
1709772600000|2024-03-07 00:50:00|36161.6|36108.2|36161|36111|36166.7|36116|36156.2|36105.3|804
1709772900000|2024-03-07 00:55:00|36160.8|36110.8|36155.7|36105.7|36163.1|36113.1|36155.5|36105.5|243
1709773200000|2024-03-07 01:00:00|36155.4|36105.4|36164.9|36114.9|36168.1|36117.9|36148.8|36098.4|742
1709773500000|2024-03-07 01:05:00|36165|36115|36168|36118|36173.2|36122.9|36162.4|36112.4|607
1709773800000|2024-03-07 01:10:00|36167.1|36117.1|36168.2|36118.2|36172.6|36122.6|36160.7|36110.7|767
1709774100000|2024-03-07 01:15:00|36168.3|36118.3|36160.3|36110.3|36168.3|36118.3|36155.7|36105.7|749
1709774400000|2024-03-07 01:20:00|36160.6|36110.6|36157.7|36107.7|36165.5|36115.5|36147.9|36097.9|721
1709774700000|2024-03-07 01:25:00|36157.9|36107.9|36158.4|36108.4|36163.5|36113.2|36152|36099.5|844
1709775000000|2024-03-07 01:30:00|36158.5|36108.5|36158.8|36108.8|36165|36115|36153.3|36102.4|774
1709775300000|2024-03-07 01:35:00|36158.9|36108.9|36165.3|36115.3|36170.9|36120.9|36158.9|36108.9|799
1709775600000|2024-03-07 01:40:00|36166|36116|36164.6|36114.6|36167.2|36117.2|36155|36105|924
1709775900000|2024-03-07 01:45:00|36164.5|36114.5|36171.6|36121.6|36172.8|36122.8|36158.8|36108.8|916
1709776200000|2024-03-07 01:50:00|36171.1|36121.1|36174.8|36124.8|36176.8|36126.8|36165.3|36115.3|773
1709776500000|2024-03-07 01:55:00|36174.7|36124.7|36171.8|36121.8|36179.4|36129.4|36169|36119|515
1709776800000|2024-03-07 02:00:00|36171.7|36121.7|36173.3|36123.3|36175.8|36125.8|36164.3|36114.3|766
1709777100000|2024-03-07 02:05:00|36173.2|36123.2|36171.8|36121.5|36175.9|36125.7|36166.3|36115.6|671
1709777400000|2024-03-07 02:10:00|36173.3|36123.3|36172.6|36122.6|36176.4|36126.4|36170.1|36118|356
1709777700000|2024-03-07 02:15:00|36173|36123|36172.1|36121.8|36176.2|36126.2|36168.3|36117.7|612
1709778000000|2024-03-07 02:20:00|36172.3|36122|36179.6|36129.6|36183.7|36133.5|36169.9|36117.5|736
1709778300000|2024-03-07 02:25:00|36179.7|36129.7|36188.1|36134.5|36189|36138.4|36176.9|36126.9|633
1709778600000|2024-03-07 02:30:00|36185.4|36132.6|36182.4|36132.4|36190.6|36138.9|36174.4|36124.2|719
1709778900000|2024-03-07 02:35:00|36182.6|36132.6|36180.2|36129.9|36186|36134.2|36177|36125.5|794
1709779200000|2024-03-07 02:40:00|36180.4|36130.2|36181.1|36131.1|36186.2|36134.8|36176|36126|556
1709779500000|2024-03-07 02:45:00|36181.2|36131.2|36179.8|36129.8|36186.3|36134.8|36176.5|36124.7|622
1709779800000|2024-03-07 02:50:00|36179.7|36129.7|36175.6|36125.6|36181.8|36131.8|36169.4|36119.4|632
1709780100000|2024-03-07 02:55:00|36175.7|36125.7|36170.6|36120.6|36179.9|36129.9|36169|36119|375
1709780400000|2024-03-07 03:00:00|36170.7|36120.7|36172.3|36122.3|36176.5|36124.4|36166.9|36115.7|605
1709780700000|2024-03-07 03:05:00|36172.4|36122.4|36168.3|36117.7|36174.6|36124.1|36165.5|36115.5|688
1709781000000|2024-03-07 03:10:00|36167.7|36117.2|36172|36122|36173.3|36122.6|36166.8|36115.2|882
1709781300000|2024-03-07 03:15:00|36171.7|36121.7|36173.3|36121.9|36176.4|36126.4|36165.1|36113.8|605
1709781600000|2024-03-07 03:20:00|36173.1|36122|36181.6|36131.6|36184.2|36133.7|36170.2|36120.2|462
1709781900000|2024-03-07 03:25:00|36181.7|36131.7|36172.6|36122.6|36181.7|36131.7|36168.5|36118.5|578
1709782200000|2024-03-07 03:30:00|36173.3|36123.3|36171.1|36121.1|36175|36123.9|36165.1|36113.3|666
1709782500000|2024-03-07 03:35:00|36169.9|36119.9|36168.4|36117.3|36177.4|36127.4|36168.4|36117.3|652
1709782800000|2024-03-07 03:40:00|36168.8|36117.5|36166.4|36116.4|36172|36121|36164.3|36113.7|837
1709783100000|2024-03-07 03:45:00|36166.3|36116.3|36169.5|36118.7|36173.3|36123.3|36164.9|36114.5|628
1709783400000|2024-03-07 03:50:00|36169.2|36118.8|36159.9|36109.9|36171.3|36121.3|36158.4|36107.4|698
1709783700000|2024-03-07 03:55:00|36160|36110|36165.7|36115.7|36167|36117|36158.8|36108.8|357
1709784000000|2024-03-07 04:00:00|36165.8|36115.8|36161.6|36111.6|36168.6|36117.2|36154.9|36104.9|657
1709784300000|2024-03-07 04:05:00|36161.8|36111.8|36162.1|36112.1|36164.5|36113.8|36153.8|36103.8|565
1709784600000|2024-03-07 04:10:00|36162.2|36112.2|36160|36110|36164.8|36114.8|36155.4|36105.4|438
1709784900000|2024-03-07 04:15:00|36160.1|36110.1|36156.2|36106.2|36167.9|36113.6|36152.6|36102.6|651
1709785200000|2024-03-07 04:20:00|36155.9|36105.9|36152.7|36102.7|36165.5|36110.2|36146.2|36096|711
1709785500000|2024-03-07 04:25:00|36152.8|36102.8|36149.2|36099.2|36154.7|36104.7|36145.5|36094.7|520
1709785800000|2024-03-07 04:30:00|36149|36099|36151.2|36101.2|36154.6|36104.1|36143.6|36093.6|708
1709786100000|2024-03-07 04:35:00|36151.4|36101.4|36150.9|36100.9|36156.5|36106.5|36146.8|36096.8|666
1709786400000|2024-03-07 04:40:00|36151|36101|36148.7|36098.7|36154.1|36104.1|36142.5|36092.5|778
1709786700000|2024-03-07 04:45:00|36148.8|36098.8|36149.2|36099.2|36152.6|36102.6|36143.9|36093.9|476
1709787000000|2024-03-07 04:50:00|36149.5|36099.5|36147.4|36097.4|36152.6|36102.4|36143.9|36093.9|525
1709787300000|2024-03-07 04:55:00|36147.7|36097.7|36151|36101|36154.5|36104.5|36145.5|36095.5|318
1709787600000|2024-03-07 05:00:00|36151.1|36101.1|36152.8|36102.8|36154.2|36104.2|36147|36096.3|538
1709787900000|2024-03-07 05:05:00|36152.9|36102.9|36152.9|36102.9|36155.8|36105.8|36149.2|36099.2|223
1709788200000|2024-03-07 05:10:00|36153|36103|36152.6|36102.6|36157.2|36106.8|36147.8|36097.8|679
1709788500000|2024-03-07 05:15:00|36152.7|36102.7|36144.5|36094.5|36157.1|36107.1|36138.7|36088.5|607
1709788800000|2024-03-07 05:20:00|36144.7|36094.7|36151.1|36101.1|36153.2|36103.2|36140.7|36090.7|773
1709789100000|2024-03-07 05:25:00|36151.2|36101.2|36150.8|36100.8|36155.3|36103.5|36144.3|36094.3|828
1709789400000|2024-03-07 05:30:00|36150.6|36100.6|36153|36102.5|36156.2|36106.2|36145.9|36095.9|910
1709789700000|2024-03-07 05:35:00|36152.9|36102.6|36151.4|36101.4|36159.2|36108.3|36150.1|36100.1|988
1709790000000|2024-03-07 05:40:00|36151.3|36101.3|36157.7|36107.7|36163.9|36112.4|36150.1|36100.1|949
1709790300000|2024-03-07 05:45:00|36155.5|36105.5|36157.5|36107.5|36168.6|36118.6|36154.8|36104.8|826
1709790600000|2024-03-07 05:50:00|36157.3|36107.3|36162.2|36112.2|36166.8|36115.7|36157.3|36107.3|714
1709790900000|2024-03-07 05:55:00|36164.1|36114.1|36168.5|36118.5|36170.5|36120.5|36158.2|36108.2|697
1709791200000|2024-03-07 06:00:00|36171.3|36121.3|36169.8|36119.8|36178.4|36128.4|36164.2|36114.2|724
1709791500000|2024-03-07 06:05:00|36169.2|36119.2|36171.3|36121.3|36174.4|36124.4|36166.4|36116.4|804
1709791800000|2024-03-07 06:10:00|36171.2|36121.2|36169.4|36119.4|36177.6|36127.6|36167.5|36117.5|629
1709792100000|2024-03-07 06:15:00|36169.3|36119.3|36164.1|36114.1|36179.2|36129.2|36163.9|36113.9|521
1709792400000|2024-03-07 06:20:00|36164|36114|36156.1|36106.1|36166.6|36116.6|36150.9|36100.9|465
1709792700000|2024-03-07 06:25:00|36156.2|36106.2|36157.6|36107.6|36162|36112|36151.1|36101.1|586
1709793000000|2024-03-07 06:30:00|36155.5|36105.5|36160.8|36110.8|36166.1|36116.1|36155.1|36105.1|509
1709793300000|2024-03-07 06:35:00|36161.7|36111.7|36160.6|36110.6|36163.6|36113.6|36154.3|36104.3|540
1709793600000|2024-03-07 06:40:00|36160.5|36110.5|36169.5|36119.5|36171.1|36121.1|36155.3|36105.3|452
1709793900000|2024-03-07 06:45:00|36169|36119|36167.5|36117.5|36173.8|36123.8|36164|36114|391
1709794200000|2024-03-07 06:50:00|36167.8|36117.8|36166.2|36116.2|36175.7|36125.7|36164.2|36114.2|529
1709794500000|2024-03-07 06:55:00|36166.6|36116.6|36196.1|36146.1|36209.5|36159.5|36164.9|36114.9|479
1709794800000|2024-03-07 07:00:00|36193.7|36143.7|36199.3|36149.3|36201.4|36155.3|36175.3|36130.3|596
1709795100000|2024-03-07 07:05:00|36199.4|36149.4|36205.9|36155.9|36217.9|36179.4|36195.5|36145.5|501
1709795400000|2024-03-07 07:10:00|36206|36156|36207.7|36157.7|36212.2|36162.2|36196.1|36146.1|443
1709795700000|2024-03-07 07:15:00|36207.9|36157.9|36198|36178|36225|36179.2|36197|36157.3|345
1709796000000|2024-03-07 07:20:00|36197.9|36177.9|36217.1|36167.1|36221.5|36183.6|36197.2|36161.6|423
1709796300000|2024-03-07 07:25:00|36217|36167|36234.9|36184.9|36242.9|36204.2|36201.6|36167|507
1709796600000|2024-03-07 07:30:00|36234.4|36184.4|36231.9|36181.9|36235.4|36200.5|36214.6|36176.2|419
1709796900000|2024-03-07 07:35:00|36232.2|36182.2|36232.6|36182.6|36237.6|36187.6|36227.9|36177.9|364
1709797200000|2024-03-07 07:40:00|36232.4|36182.4|36259.2|36209.2|36261|36211|36232.1|36182.1|408
1709797500000|2024-03-07 07:45:00|36259|36209|36260.6|36210.6|36265.5|36215.5|36256.6|36206.6|393
1709797800000|2024-03-07 07:50:00|36260.9|36210.9|36265.2|36215.2|36305.7|36255.7|36246.5|36210.7|494
1709798100000|2024-03-07 07:55:00|36264.9|36214.9|36270.6|36220.6|36281|36231|36255.9|36205.9|549
1709798400000|2024-03-07 08:00:00|36271.1|36221.1|36298|36278|36306.8|36286.8|36258|36220|552
1709798700000|2024-03-07 08:05:00|36298.1|36278.1|36256.7|36236.7|36300.5|36280.5|36252.9|36232.9|538
1709799000000|2024-03-07 08:10:00|36256.8|36236.8|36266|36246|36283.5|36263.5|36242.5|36222.5|633
1709799300000|2024-03-07 08:15:00|36266.2|36246.2|36306.8|36286.8|36315.9|36295.9|36262.2|36242.2|522
1709799600000|2024-03-07 08:20:00|36306.4|36286.4|36293.5|36273.5|36321.1|36301.1|36293.4|36273.4|496
1709799900000|2024-03-07 08:25:00|36293.7|36273.7|36250.9|36230.9|36295.8|36275.8|36245.7|36225.7|564
1709800200000|2024-03-07 08:30:00|36251.1|36231.1|36277.8|36257.8|36284.7|36264.7|36249.6|36229.6|564
1709800500000|2024-03-07 08:35:00|36278.5|36258.5|36278.5|36258.5|36287.4|36267.4|36270.5|36250.5|573
1709800800000|2024-03-07 08:40:00|36278.6|36258.6|36280.1|36260.1|36284.4|36264.4|36269|36249|542
1709801100000|2024-03-07 08:45:00|36280|36260|36272|36252|36282.1|36262.1|36269.6|36249.6|427
1709801400000|2024-03-07 08:50:00|36272.1|36252.1|36269|36249|36285.3|36265.3|36268|36248|404
1709801700000|2024-03-07 08:55:00|36269.2|36249.2|36269.5|36249.5|36273.7|36253.7|36256.1|36236.1|288
1709802000000|2024-03-07 09:00:00|36270|36250|36272.4|36252.4|36279.8|36259.8|36269.1|36249.1|451
1709802300000|2024-03-07 09:05:00|36272.3|36252.3|36275.4|36255.4|36277|36257|36269.3|36249.3|433
1709802600000|2024-03-07 09:10:00|36275.6|36255.6|36271.4|36251.4|36278.4|36258.4|36261.3|36241.3|364
1709802900000|2024-03-07 09:15:00|36271.3|36251.3|36260.4|36240.4|36272.9|36252.9|36257.4|36237.4|433
1709803200000|2024-03-07 09:20:00|36260.3|36240.3|36245.5|36225.5|36266.3|36246.3|36245.4|36225.4|398
1709803500000|2024-03-07 09:25:00|36245.9|36225.9|36217.1|36197.1|36247.3|36227.3|36216.7|36196.7|425
1709803800000|2024-03-07 09:30:00|36219.5|36199.5|36216.5|36196.5|36227.1|36207.1|36210|36190|376
1709804100000|2024-03-07 09:35:00|36216.1|36196.1|36206.7|36186.7|36217.7|36197.7|36206.6|36186.6|387
1709804400000|2024-03-07 09:40:00|36206.6|36186.6|36200.6|36180.6|36208.6|36188.6|36188.4|36168.4|403
1709804700000|2024-03-07 09:45:00|36200.9|36180.9|36213.4|36193.4|36215.8|36195.8|36194.6|36174.6|339
1709805000000|2024-03-07 09:50:00|36213.3|36193.3|36208.8|36188.8|36215.3|36195.3|36207|36187|457
1709805300000|2024-03-07 09:55:00|36208.6|36188.6|36192|36172|36208.8|36188.8|36188.8|36168.8|376
1709805600000|2024-03-07 10:00:00|36191.9|36171.9|36206.4|36186.4|36206.9|36186.9|36191.5|36171.5|463
1709805900000|2024-03-07 10:05:00|36206.2|36186.2|36225.9|36205.9|36227.6|36207.6|36205.2|36185.2|395
1709806200000|2024-03-07 10:10:00|36225.8|36205.8|36226|36206|36229.8|36209.8|36225|36205|404
1709806500000|2024-03-07 10:15:00|36225.7|36205.7|36245.9|36225.9|36247.7|36227.7|36224.2|36204.2|338
1709806800000|2024-03-07 10:20:00|36246|36226|36250.3|36230.3|36269.1|36249.1|36245.4|36225.4|413
1709807100000|2024-03-07 10:25:00|36250.2|36230.2|36252.5|36232.5|36255.2|36235.2|36248.7|36228.7|364
1709807400000|2024-03-07 10:30:00|36252.3|36232.3|36257.5|36237.5|36257.8|36237.8|36250.2|36230.2|439
1709807700000|2024-03-07 10:35:00|36257.3|36237.3|36253.8|36233.8|36260.8|36240.8|36252.2|36232.2|409
1709808000000|2024-03-07 10:40:00|36254.1|36234.1|36253.8|36233.8|36258.5|36238.5|36252.4|36232.4|337
1709808300000|2024-03-07 10:45:00|36253.9|36233.9|36244.8|36224.8|36255|36235|36241.5|36221.5|447
1709808600000|2024-03-07 10:50:00|36244.9|36224.9|36240|36220|36244.9|36224.9|36239.9|36219.9|337
1709808900000|2024-03-07 10:55:00|36240.4|36220.4|36256.8|36236.8|36258.3|36238.3|36233.4|36213.4|476
1709809200000|2024-03-07 11:00:00|36257|36237|36267.6|36247.6|36281.9|36261.9|36256.6|36236.6|578
1709809500000|2024-03-07 11:05:00|36267.7|36247.7|36274.3|36254.3|36281.8|36261.8|36255.4|36235.4|454
1709809800000|2024-03-07 11:10:00|36274.2|36254.2|36276.1|36256.1|36285|36265|36263.9|36243.9|543
1709810100000|2024-03-07 11:15:00|36276.2|36256.2|36274.4|36254.4|36276.7|36256.7|36267.7|36247.7|433
1709810400000|2024-03-07 11:20:00|36274.3|36254.3|36298|36278|36304.9|36284.9|36272.9|36252.9|484
1709810700000|2024-03-07 11:25:00|36296.8|36276.8|36303.5|36283.5|36309.9|36289.9|36296.6|36276.6|430
1709811000000|2024-03-07 11:30:00|36303.3|36283.3|36302.3|36282.3|36306.1|36286.1|36298.3|36278.3|338
1709811300000|2024-03-07 11:35:00|36302.5|36282.5|36311.5|36291.5|36315.1|36295.1|36299.4|36279.4|469
1709811600000|2024-03-07 11:40:00|36311.6|36291.6|36311.1|36291.1|36311.7|36291.7|36303.7|36283.7|474
1709811900000|2024-03-07 11:45:00|36311.3|36291.3|36311.9|36291.9|36315.4|36295.4|36308|36288|361
1709812200000|2024-03-07 11:50:00|36312|36292|36307.5|36287.5|36320.7|36300.7|36307.5|36287.5|537
1709812500000|2024-03-07 11:55:00|36307.2|36287.2|36328.6|36308.6|36331.5|36311.5|36307.1|36287.1|468
1709812800000|2024-03-07 12:00:00|36328.1|36308.1|36312.4|36292.4|36342.8|36322.8|36312.1|36292.1|514
1709813100000|2024-03-07 12:05:00|36312.7|36292.7|36310.7|36290.7|36320.3|36300.3|36307.8|36287.8|471
1709813400000|2024-03-07 12:10:00|36309.9|36289.9|36309.3|36289.3|36312.8|36292.8|36303.8|36283.8|456
1709813700000|2024-03-07 12:15:00|36309.4|36289.4|36303|36283|36310.3|36290.3|36300.6|36280.6|412
1709814000000|2024-03-07 12:20:00|36302.8|36282.8|36275.9|36255.9|36303.4|36283.4|36274|36254|408
1709814300000|2024-03-07 12:25:00|36276.2|36256.2|36269.7|36249.7|36277|36257|36262.1|36242.1|502
1709814600000|2024-03-07 12:30:00|36270.1|36250.1|36269.3|36249.3|36298.1|36278.1|36263.3|36243.3|555
1709814900000|2024-03-07 12:35:00|36268.7|36248.7|36277.9|36257.9|36278.3|36258.3|36261.5|36241.5|368
1709815200000|2024-03-07 12:40:00|36280.3|36260.3|36275.9|36255.9|36295.5|36275.5|36275.2|36255.2|434
1709815500000|2024-03-07 12:45:00|36276|36256|36292.2|36272.2|36294|36274|36276|36256|423
1709815800000|2024-03-07 12:50:00|36292.7|36272.7|36307|36287|36311.2|36291.2|36287.5|36267.5|405
1709816100000|2024-03-07 12:55:00|36307.2|36287.2|36322.7|36302.7|36333.2|36313.2|36307.2|36287.2|466
1709816400000|2024-03-07 13:00:00|36322.6|36302.6|36300.6|36280.6|36338.7|36318.7|36298.9|36278.9|536
1709816700000|2024-03-07 13:05:00|36301|36281|36305.2|36285.2|36308.7|36288.7|36299.8|36279.8|474
1709817000000|2024-03-07 13:10:00|36305.3|36285.3|36324|36238.1|36324.3|36293.7|36298.2|36238.1|508
1709817300000|2024-03-07 13:15:00|36324.4|36240.3|36335.9|36285.9|36385.3|36335.3|36306.6|36230.9|945
1709817600000|2024-03-07 13:20:00|36335.2|36285.2|36333.4|36313.4|36359.9|36314.8|36329.6|36279.6|810
1709817900000|2024-03-07 13:25:00|36333.3|36313.3|36347.2|36291.9|36351.8|36320.2|36320.3|36289.3|643
1709818200000|2024-03-07 13:30:00|36352.3|36291.7|36355.8|36305.8|36362.4|36312.4|36333.7|36283.7|687
1709818500000|2024-03-07 13:35:00|36355.9|36305.9|36348.4|36328.4|36365.8|36339.5|36345.1|36305.9|721
1709818800000|2024-03-07 13:40:00|36348.7|36328.7|36338.7|36288.7|36369.3|36339.7|36337.4|36287.4|717
1709819100000|2024-03-07 13:45:00|36340.2|36290.2|36369.2|36319.2|36371.3|36321.3|36338.4|36288.4|622
1709819400000|2024-03-07 13:50:00|36369.1|36319.1|36372.3|36352.3|36381.6|36361.6|36352.3|36314.9|730
1709819700000|2024-03-07 13:55:00|36372.4|36352.4|36381.2|36331.2|36397.2|36355.5|36366.6|36325.7|685
1709820000000|2024-03-07 14:00:00|36381.5|36331.5|36327.4|36307.4|36387.5|36366|36326.8|36306.8|825
1709820300000|2024-03-07 14:05:00|36327.7|36307.7|36327.9|36307.9|36332.6|36312.6|36307.4|36287.4|703
1709820600000|2024-03-07 14:10:00|36327.8|36307.8|36320.8|36300.8|36338|36318|36313.4|36293.4|708
1709820900000|2024-03-07 14:15:00|36320.6|36300.6|36319.7|36299.7|36333.3|36313.3|36318.7|36298.7|515
1709821200000|2024-03-07 14:20:00|36319.8|36299.8|36296.5|36276.5|36319.8|36299.8|36285.2|36265.2|599
1709821500000|2024-03-07 14:25:00|36296.3|36276.3|36272.5|36252.5|36306.4|36286.4|36270|36250|639
1709821800000|2024-03-07 14:30:00|36272.6|36252.6|36281.6|36231.6|36301.1|36252.8|36269.3|36229.4|601
1709822100000|2024-03-07 14:35:00|36281.5|36231.5|36286.7|36266.7|36299.5|36279.5|36254.8|36214.4|656
1709822400000|2024-03-07 14:40:00|36286.3|36266.3|36312.1|36292.1|36321.2|36301.2|36283.5|36263.5|703
1709822700000|2024-03-07 14:45:00|36311.5|36291.5|36298.9|36278.9|36321|36301|36298.6|36278.6|650
1709823000000|2024-03-07 14:50:00|36299.1|36279.1|36257.3|36237.3|36299.9|36279.9|36255.9|36235.9|704
1709823300000|2024-03-07 14:55:00|36257.6|36237.6|36240.3|36220.3|36257.6|36237.6|36225.7|36205.7|562
1709823600000|2024-03-07 15:00:00|36239.6|36219.6|36249.6|36229.6|36252.4|36232.4|36233.4|36213.4|424
1709823900000|2024-03-07 15:05:00|36249.9|36229.9|36288.7|36268.7|36289.1|36269.1|36249.9|36229.9|590
1709824200000|2024-03-07 15:10:00|36287.6|36267.6|36267.8|36247.8|36289|36269|36256.4|36236.4|596
1709824500000|2024-03-07 15:15:00|36266.6|36246.6|36290.3|36270.3|36290.8|36270.8|36260.5|36240.5|570
1709824800000|2024-03-07 15:20:00|36290.7|36270.7|36276.5|36256.5|36304.9|36284.9|36273.7|36253.7|607
1709825100000|2024-03-07 15:25:00|36276.3|36256.3|36298.4|36278.4|36308.3|36288.3|36270.2|36250.2|655
1709825400000|2024-03-07 15:30:00|36298|36278|36261.5|36241.5|36300.3|36280.3|36261.1|36241.1|564
1709825700000|2024-03-07 15:35:00|36261.3|36241.3|36225.9|36205.9|36261.3|36241.3|36216.2|36196.2|566
1709826000000|2024-03-07 15:40:00|36226.2|36206.2|36202|36182|36227.7|36207.7|36199.3|36179.3|560
1709826300000|2024-03-07 15:45:00|36202.3|36182.3|36184.8|36164.8|36206|36186|36182.4|36162.4|525
1709826600000|2024-03-07 15:50:00|36184.7|36164.7|36206.9|36186.9|36206.9|36186.9|36183.9|36163.9|541
1709826900000|2024-03-07 15:55:00|36206.7|36186.7|36195.9|36175.9|36209.3|36189.3|36184.7|36164.7|588
1709827200000|2024-03-07 16:00:00|36195.8|36175.8|36199.4|36179.4|36206.1|36186.1|36191.9|36171.9|572
1709827500000|2024-03-07 16:05:00|36199.3|36179.3|36201.4|36181.4|36214.9|36194.9|36198|36178|423
1709827800000|2024-03-07 16:10:00|36201.5|36181.5|36194.7|36174.7|36202.1|36182.1|36189.6|36169.6|449
1709828100000|2024-03-07 16:15:00|36194.4|36174.4|36185.7|36165.7|36197.4|36177.4|36182|36162|399
1709828400000|2024-03-07 16:20:00|36185.8|36165.8|36169.2|36149.2|36187.9|36167.9|36163.5|36143.5|473
1709828700000|2024-03-07 16:25:00|36169.3|36149.3|36152.9|36132.9|36182.2|36162.2|36138.3|36118.3|593
1709829000000|2024-03-07 16:30:00|36152.8|36132.8|36157.1|36137.1|36182.2|36149.7|36152.8|36120.5|700
1709829300000|2024-03-07 16:35:00|36156.9|36136.9|36173.9|36153.9|36179.2|36159.2|36155.8|36135.8|553
1709829600000|2024-03-07 16:40:00|36173.8|36153.8|36165.1|36145.1|36179.1|36159.1|36159.3|36139.3|427
1709829900000|2024-03-07 16:45:00|36165.2|36145.2|36170.5|36150.5|36174.4|36154.4|36163.5|36143.5|448
1709830200000|2024-03-07 16:50:00|36170.4|36150.4|36169|36119|36174.2|36151|36153.1|36118.1|544
1709830500000|2024-03-07 16:55:00|36168.7|36118.7|36149.2|36129.2|36177.7|36138.5|36148.1|36114.2|496
1709830800000|2024-03-07 17:00:00|36164.1|36114.1|36185.4|36135.4|36186.9|36136.9|36164.1|36114.1|528
1709831100000|2024-03-07 17:05:00|36185.3|36135.3|36178.1|36128.1|36186.1|36136.1|36176.4|36126.4|353
1709831400000|2024-03-07 17:10:00|36178|36128|36167.5|36117.5|36186.3|36136.3|36165.7|36115.7|362
1709831700000|2024-03-07 17:15:00|36166.8|36116.8|36162.4|36112.4|36167.7|36117.7|36156.6|36106.6|483
1709832000000|2024-03-07 17:20:00|36162.5|36112.5|36161.9|36111.9|36163.9|36113.9|36157.9|36107.9|320
1709832300000|2024-03-07 17:25:00|36162|36112|36183.1|36133.1|36183.1|36133.1|36160.1|36110.1|428
1709832600000|2024-03-07 17:30:00|36183.2|36133.2|36182.4|36132.4|36193.6|36143.6|36179.4|36129.4|541
1709832900000|2024-03-07 17:35:00|36182.3|36132.3|36186.6|36136.6|36192.1|36142.1|36178.1|36128.1|374
1709833200000|2024-03-07 17:40:00|36186.2|36136.2|36194.2|36144.2|36196.1|36146.1|36185.9|36135.9|352
1709833500000|2024-03-07 17:45:00|36194.1|36144.1|36197.6|36147.6|36198.5|36148.5|36189.8|36139.8|343
1709833800000|2024-03-07 17:50:00|36196.8|36146.8|36189.4|36139.4|36197.1|36147.1|36187.5|36137.5|372
1709834100000|2024-03-07 17:55:00|36189.5|36139.5|36178.8|36128.8|36195.9|36145.9|36178.7|36128.7|319
1709834400000|2024-03-07 18:00:00|36179.1|36129.1|36173.9|36123.9|36180.6|36130.6|36172.5|36122.5|290
1709834700000|2024-03-07 18:05:00|36174|36124|36168.9|36118.9|36175.5|36125.5|36168.3|36118.3|284
1709835000000|2024-03-07 18:10:00|36168.8|36118.8|36170.3|36120.3|36172.9|36122.9|36167.7|36117.7|246
1709835300000|2024-03-07 18:15:00|36170.5|36120.5|36169|36119|36172|36122|36166.5|36116.5|177
1709835600000|2024-03-07 18:20:00|36169.2|36119.2|36178.6|36128.6|36179.6|36129.6|36167.6|36117.6|314
1709835900000|2024-03-07 18:25:00|36179.1|36129.1|36165.8|36115.8|36179.6|36129.6|36165.6|36115.6|242
1709836200000|2024-03-07 18:30:00|36165.7|36115.7|36162.3|36112.3|36171.8|36121.8|36160.7|36110.7|252
1709836500000|2024-03-07 18:35:00|36162.4|36112.4|36166.2|36116.2|36167.6|36117.6|36158.8|36108.8|262
1709836800000|2024-03-07 18:40:00|36166.1|36116.1|36167.4|36117.4|36172.8|36122.8|36164.9|36114.9|295
1709837100000|2024-03-07 18:45:00|36166.7|36116.7|36155.6|36105.6|36170.2|36120.2|36155.3|36105.3|250
1709837400000|2024-03-07 18:50:00|36155.5|36105.5|36156.6|36106.6|36159.1|36109.1|36153.6|36103.6|278
1709837700000|2024-03-07 18:55:00|36156.5|36106.5|36161.9|36111.9|36161.9|36111.9|36155.8|36105.8|149
1709838000000|2024-03-07 19:00:00|36161.1|36111.1|36158.3|36108.3|36168.2|36118.2|36157.4|36107.4|236
1709838300000|2024-03-07 19:05:00|36158.2|36108.2|36167.7|36117.7|36167.9|36117.9|36155.8|36105.8|196
1709838600000|2024-03-07 19:10:00|36167.9|36117.9|36153.3|36103.3|36167.9|36117.9|36153.3|36103.3|195
1709838900000|2024-03-07 19:15:00|36153.4|36103.4|36159|36109|36161.5|36111.5|36153.1|36103.1|317
1709839200000|2024-03-07 19:20:00|36159.1|36109.1|36163.7|36113.7|36167.9|36117.9|36148.7|36098.7|444
1709839500000|2024-03-07 19:25:00|36163.1|36113.1|36161|36111|36168|36118|36161|36111|371
1709839800000|2024-03-07 19:30:00|36161.2|36111.2|36165.8|36115.8|36170|36120|36161|36111|284
1709840100000|2024-03-07 19:35:00|36165.9|36115.9|36171.1|36121.1|36171.4|36121.4|36162.5|36112.5|238
1709840400000|2024-03-07 19:40:00|36171|36121|36162.5|36112.5|36171.7|36121.7|36161.8|36111.8|277
1709840700000|2024-03-07 19:45:00|36162.4|36112.4|36158.2|36108.2|36163.6|36113.6|36156.6|36106.6|316
1709841000000|2024-03-07 19:50:00|36158.1|36108.1|36155.9|36105.9|36159.3|36109.3|36155.9|36105.9|199
1709841300000|2024-03-07 19:55:00|36156.1|36106.1|36150.8|36100.8|36160.2|36110.2|36150.2|36100.2|350
1709841600000|2024-03-07 20:00:00|36150.4|36100.4|36156.9|36106.9|36159.9|36109.9|36150.4|36100.4|264
1709841900000|2024-03-07 20:05:00|36157.4|36107.4|36161.6|36111.6|36165.3|36115.3|36157.3|36107.3|237
1709842200000|2024-03-07 20:10:00|36161.8|36111.8|36154.2|36104.2|36162.3|36112.3|36154.2|36104.2|198
1709842500000|2024-03-07 20:15:00|36154.3|36104.3|36152.9|36102.9|36154.3|36104.3|36149.9|36099.9|185
1709842800000|2024-03-07 20:20:00|36153|36103|36151.2|36101.2|36154.1|36104.1|36150.3|36100.3|245
1709843100000|2024-03-07 20:25:00|36150.9|36100.9|36150.8|36100.8|36151.5|36101.5|36147.7|36097.7|246
1709843400000|2024-03-07 20:30:00|36150.9|36100.9|36142.2|36092.2|36154.6|36104.6|36142.1|36092.1|241
1709843700000|2024-03-07 20:35:00|36142.3|36092.3|36144.5|36094.5|36150.4|36100.4|36142.1|36092.1|251
1709844000000|2024-03-07 20:40:00|36144.6|36094.6|36147.4|36097.4|36148.4|36098.4|36141.7|36091.7|264
1709844300000|2024-03-07 20:45:00|36147.2|36097.2|36143.6|36093.6|36150|36100|36142.5|36092.5|227
1709844600000|2024-03-07 20:50:00|36143.7|36093.7|36143.6|36093.6|36146.7|36096.7|36142.5|36092.5|276
1709844900000|2024-03-07 20:55:00|36143.5|36093.5|36146.9|36096.9|36149.8|36099.8|36143.3|36093.3|309
1709845200000|2024-03-07 21:00:00|36146.7|36096.7|36144.2|36094.2|36146.8|36096.8|36142.3|36092.3|182
1709845500000|2024-03-07 21:05:00|36142.3|36092.3|36139.4|36089.4|36144|36094|36139.4|36089.4|131
1709845800000|2024-03-07 21:10:00|36139.5|36089.5|36143.3|36093.3|36143.7|36093.7|36139.5|36089.5|130
1709846100000|2024-03-07 21:15:00|36143.5|36093.5|36144.4|36094.4|36144.6|36094.6|36142.9|36092.9|192
1709846400000|2024-03-07 21:20:00|36144.5|36094.5|36147.4|36097.4|36148.4|36098.4|36143.1|36093.1|212
1709846700000|2024-03-07 21:25:00|36147.6|36097.6|36145.7|36095.7|36148.3|36098.3|36145|36095|148
1709847000000|2024-03-07 21:30:00|36145.8|36095.8|36141|36091|36147.2|36097.2|36140.6|36090.6|262
1709847300000|2024-03-07 21:35:00|36140.6|36090.6|36140.3|36090.3|36140.7|36090.7|36138.5|36088.5|135
1709847600000|2024-03-07 21:40:00|36140.4|36090.4|36140.5|36090.5|36142.5|36092.5|36140.2|36090.2|176
1709847900000|2024-03-07 21:45:00|36140.4|36090.4|36131.7|36081.1|36140.4|36090.4|36128.2|36078.2|261
1709848200000|2024-03-07 21:50:00|36131.8|36081|36136.6|36077.7|36140.1|36085.2|36131.8|36075.9|262
1709848500000|2024-03-07 21:55:00|36136.9|36077.6|36151.2|36070.3|36151.2|36081|36132|36070.3|309
1709848800000|2024-03-07 22:00:00|36150.9|36062.2|36172.9|36061.1|36178.4|36062.2|36150.9|36053.7|36
1709849100000|2024-03-07 22:05:00|36176|36069.5|36167|36064.8|36180|36072.6|36158.7|36061.8|203
1709849400000|2024-03-07 22:10:00|36165.2|36064.6|36163.2|36072.6|36170.6|36077.9|36153.5|36062.2|146
1709849700000|2024-03-07 22:15:00|36162.9|36072.5|36163.8|36072.2|36164.1|36072.6|36162.5|36071.6|91
1709850000000|2024-03-07 22:20:00|36163.7|36072.3|36162|36070.6|36164.3|36072.4|36161.6|36069.8|99
1709850300000|2024-03-07 22:25:00|36161.8|36070.7|36160.4|36071.7|36164|36079.8|36160.1|36070.7|129
1709850600000|2024-03-07 22:30:00|36160.5|36071.8|36162.5|36071|36163.7|36073.9|36158.3|36070.7|282
1709850900000|2024-03-07 22:35:00|36162.3|36070.9|36157.6|36074.2|36164.2|36074.3|36156.9|36070.2|477
1709851200000|2024-03-07 22:40:00|36157.2|36074|36159.1|36071.9|36163.5|36074.9|36154.7|36069.2|451
1709851500000|2024-03-07 22:45:00|36170.8|36056.2|36177.6|36057.6|36183.8|36069.7|36165.9|36055.7|199
1709851800000|2024-03-07 22:50:00|36177.7|36057.7|36170.2|36063.8|36184.8|36065.8|36166.6|36055|162
1709852100000|2024-03-07 22:55:00|36170.5|36065|36150.4|36079.3|36173.6|36079.8|36148.9|36063.8|409
1709852400000|2024-03-07 23:00:00|36150.6|36079.2|36155.4|36067.7|36157.8|36089|36140.6|36061.5|462
1709852700000|2024-03-07 23:05:00|36155.3|36067.3|36142.8|36076.7|36155.8|36080.1|36137.7|36067.3|102
1709853000000|2024-03-07 23:10:00|36143.1|36070.7|36146.3|36071.5|36152.5|36079.7|36139.6|36067.7|86
1709853300000|2024-03-07 23:15:00|36146.4|36071.4|36133.7|36076.1|36151.5|36079.8|36132.3|36064.7|135
1709853600000|2024-03-07 23:20:00|36132.7|36075.6|36139.5|36067|36144.4|36077.7|36130.7|36065|152
1709853900000|2024-03-07 23:25:00|36139.9|36067.1|36138.7|36069.6|36139.9|36076.9|36129.9|36067.1|144
1709854200000|2024-03-07 23:30:00|36135.8|36072.7|36134.1|36073|36140.8|36076.2|36132.2|36067.3|90
1709854500000|2024-03-07 23:35:00|36134.2|36072.9|36141.3|36067.2|36141.9|36074.7|36133.3|36065.5|108
1709854800000|2024-03-07 23:40:00|36141.4|36067.3|36138.2|36069.3|36141.8|36076.3|36132|36066.9|135
1709855100000|2024-03-07 23:45:00|36138.3|36069.4|36135.9|36072.3|36142.1|36074.3|36134.5|36067.9|70
1709855400000|2024-03-07 23:50:00|36135.8|36072.4|36134|36072.8|36138.5|36075.5|36132.6|36069.7|77
1709855700000|2024-03-07 23:55:00|36134.1|36072.6|36132.4|36069.9|36139.1|36073.3|36131|36068.4|114
1709856000000|2024-03-08 00:00:00|36132.5|36066.4|36126.1|36065.7|36142.9|36073.1|36122.1|36054|303
1709856300000|2024-03-08 00:05:00|36126.6|36066.1|36128.7|36056.4|36134.7|36066.4|36121.4|36053.2|178
1709856600000|2024-03-08 00:10:00|36128.8|36056.3|36118.9|36059.3|36131.6|36068.3|36114.3|36046.9|285
1709856900000|2024-03-08 00:15:00|36116.9|36055.4|36124.4|36053.7|36130.6|36061.7|36116.9|36046.5|206
1709857200000|2024-03-08 00:20:00|36124.5|36053.9|36120|36058.2|36125.5|36063.6|36116|36053.7|287
1709857500000|2024-03-08 00:25:00|36119.9|36058.3|36115.8|36052|36123.3|36061.3|36114.8|36048.8|198
1709857800000|2024-03-08 00:30:00|36119.1|36051.7|36115|36053|36124|36060|36111.4|36046.4|320
1709858100000|2024-03-08 00:35:00|36115.1|36053.4|36110.3|36060.3|36117.4|36062.6|36108.4|36047.1|392
1709858400000|2024-03-08 00:40:00|36112.1|36058.6|36113|36063|36117.6|36066.8|36110.2|36054.2|437
1709858700000|2024-03-08 00:45:00|36111.6|36061.6|36118|36068|36121.3|36071.3|36110.3|36060.3|782
1709859000000|2024-03-08 00:50:00|36118.4|36068.4|36115.5|36065.5|36125.5|36075.5|36113.2|36063.2|751
1709859300000|2024-03-08 00:55:00|36115.3|36065.3|36120.4|36070.4|36124|36074|36112.5|36062.5|641
1709859600000|2024-03-08 01:00:00|36119.1|36069.1|36119.3|36069.3|36122.8|36072.8|36115|36065|585
1709859900000|2024-03-08 01:05:00|36119.4|36069.4|36124.4|36074.4|36127.2|36077.2|36117.8|36067.8|536
1709860200000|2024-03-08 01:10:00|36124.5|36074.5|36130.7|36080.7|36133|36083|36123.7|36073.7|567
1709860500000|2024-03-08 01:15:00|36130.6|36080.6|36120.1|36070.1|36131.4|36081.4|36118.9|36068.9|515
1709860800000|2024-03-08 01:20:00|36120.2|36070.2|36119.2|36069.2|36125.7|36075.7|36117.7|36067.7|475
1709861100000|2024-03-08 01:25:00|36119.4|36069.4|36121|36071|36123.8|36073.8|36115.8|36065.8|462
1709861400000|2024-03-08 01:30:00|36119.6|36069.6|36116.2|36066.2|36123.5|36073.5|36115|36065|502
1709861700000|2024-03-08 01:35:00|36116.3|36066.3|36120.2|36070.2|36125.8|36075.8|36115.9|36065.9|498
1709862000000|2024-03-08 01:40:00|36120.1|36070.1|36119.6|36069.6|36124.2|36074.2|36116.7|36066.7|435
1709862300000|2024-03-08 01:45:00|36120.4|36070.4|36115|36065|36120.8|36070.8|36113.6|36063.6|402
1709862600000|2024-03-08 01:50:00|36115.1|36065.1|36114.4|36064.4|36116.1|36066.1|36109|36059|338
1709862900000|2024-03-08 01:55:00|36114.3|36064.3|36116.8|36066.8|36120.6|36070.6|36114|36064|316
1709863200000|2024-03-08 02:00:00|36116.9|36066.9|36118|36068|36123.8|36073.8|36113.7|36063.7|441
1709863500000|2024-03-08 02:05:00|36118.1|36068.1|36128.5|36078.5|36128.8|36078.8|36117.2|36067.2|311
1709863800000|2024-03-08 02:10:00|36127.9|36077.9|36134.9|36084.9|36134.9|36084.9|36126.1|36076.1|370
1709864100000|2024-03-08 02:15:00|36135.3|36085.3|36125.2|36075.2|36136.9|36086.9|36124.3|36074.3|418
1709864400000|2024-03-08 02:20:00|36125|36075|36125.2|36075.2|36131.2|36081.2|36124.3|36074.3|412
1709864700000|2024-03-08 02:25:00|36125.3|36075.3|36124|36074|36131.5|36081.5|36122.9|36072.9|374
1709865000000|2024-03-08 02:30:00|36123.7|36073.7|36128.4|36078.4|36131.1|36081.1|36120.6|36070.6|379
1709865300000|2024-03-08 02:35:00|36128.7|36078.7|36128.8|36078.8|36128.8|36078.8|36125|36075|409
1709865600000|2024-03-08 02:40:00|36129.5|36079.5|36134|36084|36134.5|36084.5|36127.9|36077.9|357
1709865900000|2024-03-08 02:45:00|36134.1|36084.1|36137.8|36087.8|36139.2|36089.2|36133.4|36083.4|347
1709866200000|2024-03-08 02:50:00|36137.9|36087.9|36137.2|36087.2|36141|36091|36136.4|36086.4|439
1709866500000|2024-03-08 02:55:00|36137.1|36087.1|36137.6|36087.6|36140.8|36090.8|36133.8|36083.8|333
1709866800000|2024-03-08 03:00:00|36137.5|36087.5|36138.3|36088.3|36143.2|36093.2|36137|36087|398
1709867100000|2024-03-08 03:05:00|36138.4|36088.4|36135.5|36085.5|36140.6|36090.6|36134.6|36084.6|440
1709867400000|2024-03-08 03:10:00|36135.6|36085.6|36137.4|36087.4|36138.1|36088.1|36133.4|36083.4|355
1709867700000|2024-03-08 03:15:00|36137.8|36087.8|36134.8|36084.8|36138.3|36088.3|36134.2|36084.2|407
1709868000000|2024-03-08 03:20:00|36134.9|36084.9|36135.1|36085.1|36137.6|36087.6|36132.8|36082.8|408
1709868300000|2024-03-08 03:25:00|36135.4|36085.4|36130.2|36080.2|36135.9|36085.9|36129.4|36079.4|337
1709868600000|2024-03-08 03:30:00|36130.8|36080.8|36131.2|36081.2|36134|36084|36127.6|36077.6|406
1709868900000|2024-03-08 03:35:00|36130.8|36080.8|36131.9|36081.9|36131.9|36081.9|36127.5|36077.5|308
1709869200000|2024-03-08 03:40:00|36132.1|36082.1|36133.5|36083.5|36134.7|36084.7|36130.7|36080.7|326
1709869500000|2024-03-08 03:45:00|36133.6|36083.6|36132.6|36082.6|36134.4|36084.4|36132.1|36082.1|228
1709869800000|2024-03-08 03:50:00|36132.5|36082.5|36130.4|36080.4|36134.6|36084.6|36129.5|36079.5|305
1709870100000|2024-03-08 03:55:00|36130.2|36080.2|36126.5|36076.5|36132.6|36082.6|36126|36076|376
1709870400000|2024-03-08 04:00:00|36127.7|36077.7|36120.5|36070.5|36129.9|36079.9|36119.2|36069.2|425
1709870700000|2024-03-08 04:05:00|36120.4|36070.4|36126.7|36076.7|36128.4|36078.4|36118.8|36068.8|430
1709871000000|2024-03-08 04:10:00|36126.6|36076.6|36123.3|36073.3|36127.2|36077.2|36121.1|36071.1|363
1709871300000|2024-03-08 04:15:00|36123.2|36073.2|36121.6|36071.6|36124.7|36074.7|36118.2|36068.2|300
1709871600000|2024-03-08 04:20:00|36121.5|36071.5|36125.1|36075.1|36126.7|36076.7|36120.6|36070.6|280
1709871900000|2024-03-08 04:25:00|36125|36075|36125.9|36075.9|36129.2|36079.2|36124.7|36074.7|231
1709872200000|2024-03-08 04:30:00|36126.7|36076.7|36126.3|36076.3|36129|36079|36124.5|36074.5|407
1709872500000|2024-03-08 04:35:00|36126.4|36076.4|36128.2|36078.2|36130.4|36080.4|36125.2|36075.2|345
1709872800000|2024-03-08 04:40:00|36128|36078|36126|36076|36133.9|36083.9|36125.9|36075.9|407
1709873100000|2024-03-08 04:45:00|36126.7|36076.7|36130.6|36080.6|36132.3|36082.3|36126|36076|439
1709873400000|2024-03-08 04:50:00|36130.5|36080.5|36126.8|36076.8|36132.5|36082.5|36122.8|36072.8|440
1709873700000|2024-03-08 04:55:00|36126.9|36076.9|36127.6|36077.6|36134.8|36084.8|36125.6|36075.6|380
1709874000000|2024-03-08 05:00:00|36127.7|36077.7|36128.1|36078.1|36132.6|36082.6|36125.5|36075.5|305
1709874300000|2024-03-08 05:05:00|36128.2|36078.2|36127.4|36077.4|36132.6|36082.6|36127.4|36077.4|312
1709874600000|2024-03-08 05:10:00|36127.7|36077.7|36129.5|36079.5|36134.7|36084.7|36126|36076|295
1709874900000|2024-03-08 05:15:00|36128.6|36078.6|36130.2|36080.2|36136.5|36086.5|36127.7|36077.7|431
1709875200000|2024-03-08 05:20:00|36130.3|36080.3|36128.5|36078.5|36135.4|36085.4|36126.7|36076.7|469
1709875500000|2024-03-08 05:25:00|36128.6|36078.6|36123.5|36073.5|36131.4|36081.4|36122.7|36072.7|387
1709875800000|2024-03-08 05:30:00|36123.4|36073.4|36123.6|36073.6|36130.6|36080.6|36118.9|36068.9|452
1709876100000|2024-03-08 05:35:00|36123.4|36073.4|36124|36074|36128.6|36078.6|36118.1|36068.1|391
1709876400000|2024-03-08 05:40:00|36123.8|36073.8|36124.2|36074.2|36126.9|36076.9|36119.5|36069.5|382
1709876700000|2024-03-08 05:45:00|36124.3|36074.3|36122.6|36072.6|36129.3|36079.3|36121|36071|468
1709877000000|2024-03-08 05:50:00|36123.1|36073.1|36122.2|36072.2|36125.9|36075.9|36121.9|36071.9|340
1709877300000|2024-03-08 05:55:00|36122.3|36072.3|36127.5|36077.5|36128.2|36078.2|36120.3|36070.3|449
1709877600000|2024-03-08 06:00:00|36128|36078|36123.5|36073.5|36131.5|36081.5|36118.2|36068.2|524
1709877900000|2024-03-08 06:05:00|36123.7|36073.7|36129.1|36079.1|36130|36080|36119.9|36069.9|383
1709878200000|2024-03-08 06:10:00|36129.2|36079.2|36128|36078|36133.4|36083.4|36123.7|36073.7|386
1709878500000|2024-03-08 06:15:00|36128.1|36078.1|36126|36076|36133.6|36083.6|36124.8|36074.8|248
1709878800000|2024-03-08 06:20:00|36126.1|36076.1|36127.7|36077.7|36128.1|36078.1|36124.2|36074.2|204
1709879100000|2024-03-08 06:25:00|36128.7|36078.7|36122.5|36072.5|36131.8|36081.8|36122.2|36072.2|231
1709879400000|2024-03-08 06:30:00|36122.6|36072.6|36125.2|36075.2|36125.3|36075.3|36120|36070|357
1709879700000|2024-03-08 06:35:00|36124.8|36074.8|36118.2|36068.2|36124.8|36074.8|36115.8|36065.8|449
1709880000000|2024-03-08 06:40:00|36118.1|36068.1|36101.9|36051.9|36125.1|36075.1|36100|36050|379
1709880300000|2024-03-08 06:45:00|36102|36052|36101.5|36051.5|36104.2|36054.2|36099.7|36049.7|281
1709880600000|2024-03-08 06:50:00|36101.6|36051.6|36114.4|36064.4|36115.6|36065.6|36097.5|36047.5|249
1709880900000|2024-03-08 06:55:00|36114.3|36064.3|36125.5|36071|36125.5|36071|36109.8|36059.8|291
1709881200000|2024-03-08 07:00:00|36143|36071.9|36120.9|36070.9|36143.9|36089.9|36116.8|36066.3|491
1709881500000|2024-03-08 07:05:00|36121|36071|36127.3|36077.3|36140.3|36090.3|36119.8|36069.8|462
1709881800000|2024-03-08 07:10:00|36127.4|36077.4|36124.5|36074.5|36131.8|36081.8|36116.1|36066.1|383
1709882100000|2024-03-08 07:15:00|36124.3|36074.3|36149.6|36099.6|36149.6|36099.6|36124.3|36074.3|366
1709882400000|2024-03-08 07:20:00|36149.5|36099.5|36130.7|36110.7|36153.7|36112|36123.5|36087.5|483
1709882700000|2024-03-08 07:25:00|36130.5|36110.5|36184.2|36130.6|36184.2|36140.7|36129.2|36109.2|526
1709883000000|2024-03-08 07:30:00|36184.4|36130.9|36196.3|36146.3|36229.1|36179.1|36179.7|36127.3|421
1709883300000|2024-03-08 07:35:00|36196.9|36146.9|36183.7|36163.7|36202.5|36167|36179.5|36137.2|479
1709883600000|2024-03-08 07:40:00|36183.8|36163.8|36194|36144|36205.9|36171.8|36179.3|36140.3|431
1709883900000|2024-03-08 07:45:00|36193.9|36143.9|36184.7|36164.7|36201.2|36168.9|36178.4|36139.5|336
1709884200000|2024-03-08 07:50:00|36184.8|36164.8|36191.5|36171.5|36193.5|36173.5|36184.8|36164.8|319
1709884500000|2024-03-08 07:55:00|36191.4|36171.4|36190.7|36170.7|36197.6|36177.6|36188.5|36168.5|353
1709884800000|2024-03-08 08:00:00|36191.3|36171.3|36197.1|36177.1|36209.7|36189.7|36191.3|36171.3|521
1709885100000|2024-03-08 08:05:00|36197.3|36177.3|36199.2|36179.2|36201.8|36181.8|36186.9|36166.9|426
1709885400000|2024-03-08 08:10:00|36199|36179|36191.3|36171.3|36205.1|36185.1|36191|36171|481
1709885700000|2024-03-08 08:15:00|36191.4|36171.4|36194|36174|36197.2|36177.2|36179.1|36159.1|396
1709886000000|2024-03-08 08:20:00|36193.9|36173.9|36193.8|36173.8|36201.8|36181.8|36183.9|36163.9|432
1709886300000|2024-03-08 08:25:00|36194|36174|36185.8|36165.8|36201|36181|36178.4|36158.4|443
1709886600000|2024-03-08 08:30:00|36185.7|36165.7|36164.5|36144.5|36185.7|36165.7|36164.1|36144.1|492
1709886900000|2024-03-08 08:35:00|36164.4|36144.4|36164|36144|36180.1|36160.1|36161.5|36141.5|384
1709887200000|2024-03-08 08:40:00|36163.7|36143.7|36140.6|36120.6|36163.7|36143.7|36140.6|36120.6|368
1709887500000|2024-03-08 08:45:00|36140.7|36120.7|36132.8|36112.8|36142.7|36122.7|36129.1|36109.1|360
1709887800000|2024-03-08 08:50:00|36132.9|36112.9|36139.5|36119.5|36139.6|36119.6|36127.6|36107.6|323
1709888100000|2024-03-08 08:55:00|36139.6|36119.6|36149.1|36129.1|36174.4|36154.4|36139.6|36119.6|439
1709888400000|2024-03-08 09:00:00|36149.2|36129.2|36139.7|36119.7|36156.6|36136.6|36138.7|36118.7|492
1709888700000|2024-03-08 09:05:00|36139.9|36119.9|36149.6|36129.6|36155.7|36135.7|36139.7|36119.7|353
1709889000000|2024-03-08 09:10:00|36149.7|36129.7|36159.2|36139.2|36163.6|36143.6|36144.2|36124.2|381
1709889300000|2024-03-08 09:15:00|36159.4|36139.4|36174.3|36154.3|36179.1|36159.1|36159.4|36139.4|478
1709889600000|2024-03-08 09:20:00|36174.4|36154.4|36160.1|36140.1|36176.1|36156.1|36159.6|36139.6|450
1709889900000|2024-03-08 09:25:00|36160.3|36140.3|36148.1|36128.1|36165.1|36145.1|36148.1|36128.1|366
1709890200000|2024-03-08 09:30:00|36148.2|36128.2|36146.9|36126.9|36151.7|36131.7|36135|36115|516
1709890500000|2024-03-08 09:35:00|36147|36127|36122|36102|36151.7|36131.7|36122|36102|463
1709890800000|2024-03-08 09:40:00|36122.8|36102.8|36126.9|36106.9|36142.4|36122.4|36122.8|36102.8|517
1709891100000|2024-03-08 09:45:00|36127|36107|36097.6|36077.6|36127|36107|36095.5|36075.5|513
1709891400000|2024-03-08 09:50:00|36097.7|36077.7|36090.8|36070.8|36102.8|36082.8|36089.7|36069.7|438
1709891700000|2024-03-08 09:55:00|36090.4|36070.4|36096.6|36076.6|36097.6|36077.6|36086.9|36066.9|376
1709892000000|2024-03-08 10:00:00|36094.5|36074.5|36070.8|36050.8|36099.4|36079.4|36070.8|36050.8|405
1709892300000|2024-03-08 10:05:00|36070.3|36050.3|36062.7|36042.7|36078.9|36058.9|36061.4|36041.4|453
1709892600000|2024-03-08 10:10:00|36062.3|36042.3|36047.7|36027.7|36063.8|36043.8|36028.9|36008.9|504
1709892900000|2024-03-08 10:15:00|36047.5|36027.5|36053.9|36033.9|36059.4|36039.4|36047.5|36027.5|399
1709893200000|2024-03-08 10:20:00|36054.3|36034.3|36061.9|36041.9|36063.5|36043.5|36051.6|36031.6|317
1709893500000|2024-03-08 10:25:00|36061.7|36041.7|36081.6|36061.6|36082.1|36062.1|36060.8|36040.8|475
1709893800000|2024-03-08 10:30:00|36081.5|36061.5|36084.9|36064.9|36088.2|36068.2|36077.1|36057.1|431
1709894100000|2024-03-08 10:35:00|36085.1|36065.1|36084.7|36064.7|36095.7|36075.7|36083.5|36063.5|466
1709894400000|2024-03-08 10:40:00|36084.8|36064.8|36071.5|36051.5|36085.4|36065.4|36066|36046|382
1709894700000|2024-03-08 10:45:00|36071.2|36051.2|36055.2|36035.2|36073.8|36053.8|36054.4|36034.4|403
1709895000000|2024-03-08 10:50:00|36055.3|36035.3|36063.7|36043.7|36067.3|36047.3|36053.9|36033.9|362
1709895300000|2024-03-08 10:55:00|36064.1|36044.1|36033|36013|36066.3|36046.3|36029.4|36009.4|525
1709895600000|2024-03-08 11:00:00|36032.4|36012.4|36011.1|35991.1|36044.3|36024.3|36010.1|35990.1|552
1709895900000|2024-03-08 11:05:00|36011.2|35991.2|36027.9|36007.9|36028.4|36008.4|36011.2|35991.2|406
1709896200000|2024-03-08 11:10:00|36027.8|36007.8|36016.1|35996.1|36028.2|36008.2|36012.2|35992.2|413
1709896500000|2024-03-08 11:15:00|36016.2|35996.2|35999.4|35979.4|36019.8|35999.8|35993|35973|491
1709896800000|2024-03-08 11:20:00|36000.2|35980.2|35962.1|35942.1|36000.4|35980.4|35956.5|35936.5|463
1709897100000|2024-03-08 11:25:00|35962.5|35942.5|35986.4|35966.4|35995.4|35975.4|35962|35942|422
1709897400000|2024-03-08 11:30:00|35987.8|35967.8|36019|35999|36019.2|35999.2|35987.8|35967.8|402
1709897700000|2024-03-08 11:35:00|36019.1|35999.1|36051.6|36031.6|36057.6|36037.6|36019.1|35999.1|453
1709898000000|2024-03-08 11:40:00|36051.4|36031.4|36064.2|36044.2|36069.2|36049.2|36047.9|36027.9|376
1709898300000|2024-03-08 11:45:00|36064.3|36044.3|36087.5|36067.5|36089|36069|36061|36041|487
1709898600000|2024-03-08 11:50:00|36087.8|36067.8|36085.4|36065.4|36116.9|36081.7|36083.5|36063.5|431
1709898900000|2024-03-08 11:55:00|36085.1|36065.1|36058.3|36038.3|36085.1|36065.1|36058.3|36038.3|432
1709899200000|2024-03-08 12:00:00|36057.8|36037.8|36070.5|36050.5|36072.2|36052.2|36056.2|36036.2|420
1709899500000|2024-03-08 12:05:00|36070.4|36050.4|36076.1|36056.1|36077|36057|36066.1|36046.1|310
1709899800000|2024-03-08 12:10:00|36076.2|36056.2|36073.4|36053.4|36083.3|36063.3|36065.9|36045.9|271
1709900100000|2024-03-08 12:15:00|36073.5|36053.5|36087.9|36067.9|36090.4|36070.4|36069.7|36049.7|417
1709900400000|2024-03-08 12:20:00|36087.3|36067.3|36087.8|36067.8|36097|36077|36085|36065|331
1709900700000|2024-03-08 12:25:00|36087.9|36067.9|36084.3|36064.3|36092.9|36072.9|36083.2|36063.2|341
1709901000000|2024-03-08 12:30:00|36084.1|36064.1|36063.3|36043.3|36089.8|36069.8|36062.1|36042.1|396
1709901300000|2024-03-08 12:35:00|36063.4|36043.4|36041.7|36021.7|36064.8|36044.8|36032.9|36012.9|419
1709901600000|2024-03-08 12:40:00|36041.6|36021.6|36048.4|36028.4|36052.3|36032.3|36040.7|36020.7|413
1709901900000|2024-03-08 12:45:00|36048.6|36028.6|36055.3|36035.3|36060.8|36040.8|36047.9|36027.9|407
1709902200000|2024-03-08 12:50:00|36055.2|36035.2|36054.7|36034.7|36057.7|36037.7|36049.2|36029.2|403
1709902500000|2024-03-08 12:55:00|36054.9|36034.9|36054.5|36034.5|36055|36035|36048.1|36028.1|347
1709902800000|2024-03-08 13:00:00|36054.1|36034.1|36055|36035|36063.5|36043.5|36045.2|36025.2|521
1709903100000|2024-03-08 13:05:00|36055.2|36035.2|36058.8|36038.8|36062.4|36042.4|36044|36024|424
1709903400000|2024-03-08 13:10:00|36058.7|36038.7|36044.4|36024.4|36060.6|36040.6|36043.1|36023.1|426
1709903700000|2024-03-08 13:15:00|36044|36024|36046.7|35996.7|36058.1|36027.4|36039.5|35996.3|370
1709904000000|2024-03-08 13:20:00|36046.9|35996.9|36025.3|35975.3|36048.7|36016.1|36023.3|35973.3|543
1709904300000|2024-03-08 13:25:00|36025.1|35975.1|36072.6|35952.6|36072.6|35975.7|35988.9|35926.1|622
1709904600000|2024-03-08 13:30:00|36070.7|35950.7|35982.8|35944.2|36138.8|36018.8|35933.8|35855.9|1143
1709904900000|2024-03-08 13:35:00|35983.9|35945.1|35897.5|35877.5|35991|35949|35892.2|35872.2|986
1709905200000|2024-03-08 13:40:00|35897.6|35877.6|35871.4|35821.4|35902.3|35882.3|35837.7|35787.7|952
1709905500000|2024-03-08 13:45:00|35871.8|35821.8|35899.2|35849.2|35914.5|35864.5|35860|35816.2|836
1709905800000|2024-03-08 13:50:00|35899|35849|35903.9|35853.9|35909.2|35878.6|35878.2|35844.9|841
1709906100000|2024-03-08 13:55:00|35903.5|35853.5|35897.7|35877.7|35931.6|35883.1|35893.4|35848|916
1709906400000|2024-03-08 14:00:00|35897.6|35877.6|35873.9|35823.9|35918.3|35879.8|35861.3|35819.1|876
1709906700000|2024-03-08 14:05:00|35874.7|35824.7|35913.7|35893.7|35915|35895|35867.8|35817.8|854
1709907000000|2024-03-08 14:10:00|35913.4|35893.4|35924.9|35904.9|35930.7|35907.1|35892.8|35866.5|796
1709907300000|2024-03-08 14:15:00|35925|35905|35919.8|35899.8|35953.6|35917.9|35912|35892|840
1709907600000|2024-03-08 14:20:00|35920.3|35900.3|35930|35910|35958.8|35930.3|35916.5|35892.3|798
1709907900000|2024-03-08 14:25:00|35929.8|35909.8|35941.6|35891.6|35950.9|35920.6|35925.3|35884.9|772
1709908200000|2024-03-08 14:30:00|35942.1|35892.1|35906.2|35886.2|35945.1|35895.1|35903.8|35869.4|900
1709908500000|2024-03-08 14:35:00|35906.9|35886.9|35938.4|35918.4|35946.3|35926.3|35906.5|35886.5|800
1709908800000|2024-03-08 14:40:00|35937.5|35917.5|35921.6|35901.6|35937.9|35917.9|35920.1|35900.1|623
1709909100000|2024-03-08 14:45:00|35921|35901|35908.2|35888.2|35928.3|35908.3|35901.1|35881.1|648
1709909400000|2024-03-08 14:50:00|35908.6|35888.6|35922.1|35902.1|35922.3|35902.3|35896.6|35876.6|629
1709909700000|2024-03-08 14:55:00|35922.2|35902.2|35922.8|35902.8|35930.1|35910.1|35917.3|35897.3|636
1709910000000|2024-03-08 15:00:00|35922.5|35902.5|35919.3|35899.3|35922.6|35902.6|35904.5|35884.5|699
1709910300000|2024-03-08 15:05:00|35918.8|35898.8|35937.6|35917.6|35941.5|35921.5|35912.2|35892.2|662
1709910600000|2024-03-08 15:10:00|35937.5|35917.5|35939.2|35919.2|35945.5|35925.5|35919.8|35899.8|614
1709910900000|2024-03-08 15:15:00|35939.1|35919.1|35977.1|35957.1|35978.1|35958.1|35934.2|35914.2|654
1709911200000|2024-03-08 15:20:00|35976.7|35956.7|35965.8|35945.8|35976.9|35956.9|35955.2|35935.2|690
1709911500000|2024-03-08 15:25:00|35966.3|35946.3|35939|35919|35966.3|35946.3|35938.4|35918.4|675
1709911800000|2024-03-08 15:30:00|35939.1|35919.1|35950|35930|35951.7|35931.7|35932.9|35912.9|702
1709912100000|2024-03-08 15:35:00|35949.8|35929.8|35952.7|35932.7|35954.4|35934.4|35942.4|35922.4|690
1709912400000|2024-03-08 15:40:00|35952.5|35932.5|35955.3|35935.3|35965.6|35945.6|35951.9|35931.9|625
1709912700000|2024-03-08 15:45:00|35955|35935|35950.2|35930.2|35971.8|35951.8|35941.9|35921.9|669
1709913000000|2024-03-08 15:50:00|35950.3|35930.3|35946.3|35926.3|35951.2|35931.2|35942.6|35922.6|536
1709913300000|2024-03-08 15:55:00|35946.6|35926.6|35950.7|35930.7|35954|35934|35942.9|35922.9|536
1709913600000|2024-03-08 16:00:00|35950.5|35930.5|35977.1|35957.1|35985.7|35965.7|35948.5|35928.5|676
1709913900000|2024-03-08 16:05:00|35977.2|35957.2|35986.2|35966.2|35996|35976|35975.4|35955.4|582
1709914200000|2024-03-08 16:10:00|35986.4|35966.4|35996.2|35976.2|36001.8|35981.8|35986.4|35966.4|536
1709914500000|2024-03-08 16:15:00|35995.8|35975.8|36011.9|35991.9|36012.8|35992.8|35993.9|35973.9|586
1709914800000|2024-03-08 16:20:00|36011.7|35991.7|36018.4|35998.4|36028.8|36008.8|36009.4|35989.4|501
1709915100000|2024-03-08 16:25:00|36018.8|35998.8|36028.4|36008.4|36040.7|36009.4|36018.4|35981.1|479
1709915400000|2024-03-08 16:30:00|36028.2|36008.2|36024.5|35974.5|36046.2|36010.1|36021|35971.8|618
1709915700000|2024-03-08 16:35:00|36024.4|35974.4|36015|35965|36024.4|35974.4|36011.2|35961.2|564
1709916000000|2024-03-08 16:40:00|36014.5|35964.5|36047.9|35997.9|36050|36000|36011.8|35961.8|522
1709916300000|2024-03-08 16:45:00|36049|35999|36059.4|36009.4|36060.9|36010.9|36048.5|35998.5|455
1709916600000|2024-03-08 16:50:00|36059|36009|36049.9|36029.9|36063.6|36031.2|36045.2|35995.3|612
1709916900000|2024-03-08 16:55:00|36050|36030|36044.8|36024.8|36051.1|36031.1|36044.2|36024.2|442
1709917200000|2024-03-08 17:00:00|36045.8|36025.8|36032.8|35982.8|36057.1|36026|36028.9|35979.9|653
1709917500000|2024-03-08 17:05:00|36033.4|35983.4|36036.8|35986.8|36039.2|35989.2|36027.8|35977.8|631
1709917800000|2024-03-08 17:10:00|36036.5|35986.5|36038.7|35988.7|36044.2|35994.2|36036.5|35986.5|568
1709918100000|2024-03-08 17:15:00|36038.6|35988.6|36044.3|35994.3|36047.8|35997.8|36035.1|35985.1|619
1709918400000|2024-03-08 17:20:00|36043.4|35993.4|36049.5|35999.5|36056.7|36006.7|36043.3|35993.3|595
1709918700000|2024-03-08 17:25:00|36049.7|35999.7|36034.8|35984.8|36049.8|35999.8|36033.4|35983.4|550
1709919000000|2024-03-08 17:30:00|36032.8|35982.8|36041.1|35991.1|36041.5|35991.5|36029.4|35979.4|517
1709919300000|2024-03-08 17:35:00|36040|35990|36050.5|36000.5|36052|36002|36037.5|35987.5|555
1709919600000|2024-03-08 17:40:00|36050|36000|36056|36006|36059.4|36009.4|36048.2|35998.2|567
1709919900000|2024-03-08 17:45:00|36054.5|36004.5|36052.8|36002.8|36058.2|36008.2|36050.9|36000.9|540
1709920200000|2024-03-08 17:50:00|36052.7|36002.7|36049.6|35999.6|36057.6|36007.6|36049.5|35999.5|515
1709920500000|2024-03-08 17:55:00|36049.5|35999.5|36051.9|36001.9|36058|36008|36048.8|35998.8|543
1709920800000|2024-03-08 18:00:00|36051.3|36001.3|36063.1|36013.1|36064.8|36014.8|36048.9|35998.9|773
1709921100000|2024-03-08 18:05:00|36062.3|36012.3|36054.4|36004.4|36063.2|36013.2|36052.5|36002.5|653
1709921400000|2024-03-08 18:10:00|36054.3|36004.3|36065.8|36015.8|36068.4|36018.4|36052.5|36002.5|650
1709921700000|2024-03-08 18:15:00|36065.7|36015.7|36064.1|36014.1|36067.2|36017.2|36062.3|36012.3|588
1709922000000|2024-03-08 18:20:00|36064.4|36014.4|36058.3|36008.3|36064.7|36014.7|36053.6|36003.6|648
1709922300000|2024-03-08 18:25:00|36058.9|36008.9|36064.3|36014.3|36066|36016|36057.6|36007.6|626
1709922600000|2024-03-08 18:30:00|36063.8|36013.8|36060.6|36010.6|36066.3|36016.3|36058|36008|688
1709922900000|2024-03-08 18:35:00|36060.3|36010.3|36067.9|36017.9|36069.6|36019.6|36056.5|36006.5|603
1709923200000|2024-03-08 18:40:00|36068.4|36018.4|36062.9|36012.9|36070.3|36020.3|36059.8|36009.8|596
1709923500000|2024-03-08 18:45:00|36062.8|36012.8|36060.5|36010.5|36064.3|36014.3|36057.8|36007.8|660
1709923800000|2024-03-08 18:50:00|36060.4|36010.4|36061|36011|36064.5|36014.5|36056.4|36006.4|537
1709924100000|2024-03-08 18:55:00|36060.5|36010.5|36062.6|36012.6|36063.7|36013.7|36055.9|36005.9|414
1709924400000|2024-03-08 19:00:00|36062.8|36012.8|36066.2|36016.2|36069.1|36019.1|36058.8|36008.8|445
1709924700000|2024-03-08 19:05:00|36066.1|36016.1|36069.1|36019.1|36071.8|36021.8|36066|36016|308
1709925000000|2024-03-08 19:10:00|36069|36019|36069.8|36019.8|36075.6|36025.6|36067.4|36017.4|295
1709925300000|2024-03-08 19:15:00|36069.6|36019.6|36063.4|36013.4|36070.8|36020.8|36062.2|36012.2|279
1709925600000|2024-03-08 19:20:00|36063.3|36013.3|36061.4|36011.4|36063.5|36013.5|36059.7|36009.7|283
1709925900000|2024-03-08 19:25:00|36061.5|36011.5|36060.3|36010.3|36063.1|36013.1|36057.6|36007.6|399
1709926200000|2024-03-08 19:30:00|36060.4|36010.4|36058.8|36008.8|36060.4|36010.4|36053.1|36003.1|316
1709926500000|2024-03-08 19:35:00|36058.9|36008.9|36056.8|36006.8|36058.9|36008.9|36054.3|36004.3|271
1709926800000|2024-03-08 19:40:00|36056.7|36006.7|36054.7|36004.7|36061|36011|36052.6|36002.6|278
1709927100000|2024-03-08 19:45:00|36054.4|36004.4|36058.3|36008.3|36059.9|36009.9|36053.4|36003.4|259
1709927400000|2024-03-08 19:50:00|36058.4|36008.4|36057.8|36007.8|36058.8|36008.8|36053.3|36003.3|372
1709927700000|2024-03-08 19:55:00|36057.6|36007.6|36051.6|36001.6|36057.8|36007.8|36050.9|36000.9|384
1709928000000|2024-03-08 20:00:00|36052.4|36002.4|36049.9|35999.9|36052.9|36002.9|36045.5|35995.5|302
1709928300000|2024-03-08 20:05:00|36049.8|35999.8|36054.9|36004.9|36055.5|36005.5|36049.8|35999.8|340
1709928600000|2024-03-08 20:10:00|36055.1|36005.1|36061.8|36011.8|36063|36013|36054.9|36004.9|427
1709928900000|2024-03-08 20:15:00|36062.1|36012.1|36058.9|36008.9|36064.2|36014.2|36058|36008|403
1709929200000|2024-03-08 20:20:00|36059.1|36009.1|36058.5|36008.5|36062.7|36012.7|36058|36008|329
1709929500000|2024-03-08 20:25:00|36058.6|36008.6|36070.6|36020.6|36071.4|36021.4|36055.8|36005.8|364
1709929800000|2024-03-08 20:30:00|36071.1|36021.1|36069.9|36019.9|36073.2|36023.2|36068.1|36018.1|273
1709930100000|2024-03-08 20:35:00|36069.8|36019.8|36074.5|36024.5|36074.9|36024.9|36069.4|36019.4|285
1709930400000|2024-03-08 20:40:00|36074.3|36024.3|36072.3|36022.3|36075.2|36025.2|36071.6|36021.6|261
1709930700000|2024-03-08 20:45:00|36071.6|36021.6|36070.6|36020.6|36074.1|36024.1|36068.8|36018.8|245
1709931000000|2024-03-08 20:50:00|36070.4|36020.4|36066.9|36016.9|36070.4|36020.4|36064.8|36014.8|345
1709931300000|2024-03-08 20:55:00|36066.8|36016.8|36069.3|36019.3|36071.9|36021.9|36066.8|36016.8|344
1709931600000|2024-03-08 21:00:00|36070.1|36020.1|36063|36013|36072.3|36022.3|36062.3|36012.3|485
1709931900000|2024-03-08 21:05:00|36063.1|36013.1|36058.2|36008.2|36064.7|36014.7|36055|36005|321
1709932200000|2024-03-08 21:10:00|36058|36008|36060.3|36010.3|36060.3|36010.3|36055.7|36005.7|242
1709932500000|2024-03-08 21:15:00|36060.2|36010.2|36059.5|36009.5|36060.3|36010.3|36058.1|36008.1|166
1709932800000|2024-03-08 21:20:00|36059.6|36009.6|36070.9|36020.9|36072.6|36022.6|36059.4|36009.4|246
1709933100000|2024-03-08 21:25:00|36070.8|36020.8|36072.3|36020.5|36074.1|36024.1|36069.9|36019.8|244
1709933400000|2024-03-08 21:30:00|36072.1|36020.1|36078.5|36028.5|36080.2|36028.5|36072|36015.2|363
1709933700000|2024-03-08 21:35:00|36078.4|36028.4|36080.5|36030.5|36081.4|36031.4|36075.3|36025.3|218
1709934000000|2024-03-08 21:40:00|36080.4|36030.4|36085.3|36026.4|36086.1|36034.5|36078.6|36026|341
1709934300000|2024-03-08 21:45:00|36088.3|36029.9|36087.7|36037.7|36097.6|36040.1|36086.2|36025.2|366
1709934600000|2024-03-08 21:50:00|36087.6|36037.6|36117.7|36010.7|36123.7|36039.4|36085.1|36008.3|436
1709934900000|2024-03-08 21:55:00|36117.8|36010.5|36102.9|35982.9|36130.1|36010.5|36087.6|35967.6|265
1710104400000|2024-03-10 21:00:00|36039.6|35894.6|36054|35909|36055.5|35910.5|36025.3|35880.3|19
1710104700000|2024-03-10 21:05:00|36052.5|35907.5|36065.4|35920.4|36067.4|35922.4|36051.3|35906.3|75
1710105000000|2024-03-10 21:10:00|36064|35919|36063.5|35918.5|36068.3|35923.3|36060.7|35915.7|98
1710105300000|2024-03-10 21:15:00|36063.4|35918.4|36071.5|35926.5|36071.5|35926.5|36051.9|35906.9|120
1710105600000|2024-03-10 21:20:00|36071.9|35926.9|36074|35929|36074.3|35929.3|36063.3|35918.3|112
1710105900000|2024-03-10 21:25:00|36073.9|35928.9|36073.4|35928.4|36080.4|35935.4|36071.7|35926.7|148
1710106200000|2024-03-10 21:30:00|36073.3|35928.3|36072.9|35927.9|36076.8|35931.8|36068.8|35923.8|282
1710106500000|2024-03-10 21:35:00|36073.1|35928.1|36074.2|35929.2|36074.8|35929.8|36069.4|35924.4|247
1710106800000|2024-03-10 21:40:00|36073.3|35928.3|36073.9|35928.9|36074.8|35929.8|36070.7|35925.7|237
1710107100000|2024-03-10 21:45:00|36073.8|35928.8|36059.3|35939.3|36078.8|35945.7|36053|35926|154
1710107400000|2024-03-10 21:50:00|36059.5|35939.5|36059.9|35939.9|36062.7|35942.7|36052.3|35932.3|61
1710107700000|2024-03-10 21:55:00|36059.7|35939.7|36059.5|35939.5|36062.1|35942.1|36054.3|35934.3|110
1710108000000|2024-03-10 22:00:00|36058.2|35938.2|36064|35944|36064|35944|36044|35924|137
1710108300000|2024-03-10 22:05:00|36063.9|35943.9|36064.7|35944.7|36067.8|35947.8|36060.7|35940.7|78
1710108600000|2024-03-10 22:10:00|36064.6|35944.6|36065.4|35945.4|36073.6|35953.6|36055.9|35935.9|116
1710108900000|2024-03-10 22:15:00|36065.3|35945.3|36060.1|35940.1|36069.6|35949.6|36055.8|35935.8|162
1710109200000|2024-03-10 22:20:00|36060|35940|36059.6|35939.6|36066.9|35946.9|36055.1|35935.1|119
1710109500000|2024-03-10 22:25:00|36058.7|35938.7|36058|35938|36059.1|35939.1|36049.2|35929.2|65
1710109800000|2024-03-10 22:30:00|36058.6|35938.6|36057.8|35937.8|36059.7|35939.7|36049.9|35929.9|73
1710110100000|2024-03-10 22:35:00|36057.7|35937.7|36058.7|35938.7|36064|35950|36053.9|35933.9|69
1710110400000|2024-03-10 22:40:00|36058.8|35938.8|36060|35940|36061|35950.4|36055.6|35935.6|101
1710110700000|2024-03-10 22:45:00|36059.9|35939.9|36056.3|35936.3|36062.5|35942.5|36053.6|35933.6|148
1710111000000|2024-03-10 22:50:00|36058.6|35938.6|36064.5|35944.5|36064.5|35944.5|36054.1|35934.1|129
1710111300000|2024-03-10 22:55:00|36064.7|35944.7|36059.5|35939.5|36066.6|35946.6|36059.1|35939.1|138
1710111600000|2024-03-10 23:00:00|36059.6|35939.6|36062.6|35942.6|36064.3|35944.3|36058.1|35938.1|224
1710111900000|2024-03-10 23:05:00|36062.7|35942.7|36059|35939|36063.5|35943.5|36057.9|35937.9|260
1710112200000|2024-03-10 23:10:00|36059.1|35939.1|36059.2|35939.2|36062.4|35942.4|36056.3|35936.3|255
1710112500000|2024-03-10 23:15:00|36059.3|35939.3|36059.8|35939.8|36061.3|35941.3|36058.2|35938.2|152
1710112800000|2024-03-10 23:20:00|36059.7|35939.7|36053.7|35933.7|36063.5|35943.5|36052.9|35932.9|180
1710113100000|2024-03-10 23:25:00|36053.6|35933.6|36060.8|35940.8|36064.1|35947.5|36048.4|35928.4|368
1710113400000|2024-03-10 23:30:00|36060|35940|36062.9|35942.9|36071.4|35952.9|36058.8|35938.8|325
1710113700000|2024-03-10 23:35:00|36063.1|35943.1|36059.9|35939.9|36066.5|35953.3|36044|35937|259
1710114000000|2024-03-10 23:40:00|36059.6|35939.6|36059.6|35939.6|36066.7|35948.2|36050.5|35935.1|214
1710114300000|2024-03-10 23:45:00|36058|35938|36064.7|35944.7|36066.8|35951.3|36052.9|35936.7|258
1710114600000|2024-03-10 23:50:00|36058.4|35949.6|36054.1|35934.1|36065|35951.6|36049.7|35932.3|254
1710114900000|2024-03-10 23:55:00|36052.5|35932.5|36057.3|35937.3|36059.7|35947.8|36048.2|35931.1|428
1710115200000|2024-03-11 00:00:00|36056.6|35937.9|36052.2|35960.7|36067.6|35963.8|36048.5|35933.1|329
1710115500000|2024-03-11 00:05:00|36052.3|35960.8|36062.2|35963.5|36079|35972.7|36050.9|35955.7|348
1710115800000|2024-03-11 00:10:00|36062.1|35963.3|36087.4|35990.6|36100.7|35995.8|36061.4|35948.8|347
1710116100000|2024-03-11 00:15:00|36087.5|35990.4|36064.1|35989.3|36094.1|35996.2|36063.7|35971.5|284
1710116400000|2024-03-11 00:20:00|36064|35989.4|36064.1|35994.3|36074.5|35998.6|36062.1|35987.5|216
1710116700000|2024-03-11 00:25:00|36064.2|35994.4|36059|35985.2|36064.7|35996.6|36054|35973.8|265
1710117000000|2024-03-11 00:30:00|36058.8|35984.9|36061.2|35988.8|36061.2|35988.8|36056|35979.9|307
1710117300000|2024-03-11 00:35:00|36061.4|35988.6|36052.2|35984.4|36061.8|35989.2|36052.2|35983.3|260
1710117600000|2024-03-11 00:40:00|36051.6|35984.5|36055.4|36005.4|36057.8|36007.8|36045.5|35983.9|501
1710117900000|2024-03-11 00:45:00|36055.3|36005.3|36042.2|35988.5|36057.1|36007.1|36036.8|35983.8|588
1710118200000|2024-03-11 00:50:00|36042.3|35988.7|36038.1|35988.1|36042.8|35990.9|36028.3|35978.3|504
1710118500000|2024-03-11 00:55:00|36037.7|35987.7|36043|35993|36046.1|35996.1|36033.5|35982.8|632
1710118800000|2024-03-11 01:00:00|36043.2|35993.2|36038.4|35988.4|36043.3|35993.3|36033.2|35983.2|496
1710119100000|2024-03-11 01:05:00|36038.1|35988.1|36027.4|35977.4|36040.3|35990.3|36013.8|35963.8|500
1710119400000|2024-03-11 01:10:00|36027.5|35977.5|36039.6|35989.6|36039.9|35989.9|36021.4|35971.4|328
1710119700000|2024-03-11 01:15:00|36039.5|35989.5|36043.4|35993.4|36043.4|35993.4|36035|35985|423
1710120000000|2024-03-11 01:20:00|36042.2|35992.2|36044|35994|36046.8|35996.8|36040.1|35990.1|458
1710120300000|2024-03-11 01:25:00|36044.3|35994.3|36053.5|36003.5|36054.3|36004.3|36039.9|35989.9|498
1710120600000|2024-03-11 01:30:00|36053.4|36003.4|36052.7|36002.7|36054.1|36004.1|36046|35996|555
1710120900000|2024-03-11 01:35:00|36052.5|36002.5|36055.2|36005.2|36057.2|36007.2|36049.3|35999.3|532
1710121200000|2024-03-11 01:40:00|36054.9|36004.9|36058.7|36008.7|36058.7|36008.7|36049.4|35999.4|536
1710121500000|2024-03-11 01:45:00|36058.5|36008.5|36058.3|36008.3|36059.1|36009.1|36054.1|36004.1|529
1710121800000|2024-03-11 01:50:00|36058.4|36008.4|36063.6|36013.6|36069.9|36019.9|36056.8|36006.8|543
1710122100000|2024-03-11 01:55:00|36063.8|36013.8|36061.6|36011.6|36066.2|36016.2|36057.6|36007.6|546
1710122400000|2024-03-11 02:00:00|36061.7|36011.7|36066.2|36016.2|36071.8|36021.8|36060.9|36010.9|653
1710122700000|2024-03-11 02:05:00|36066.1|36016.1|36062.6|36012.6|36074.9|36024.9|36058.4|36008.4|603
1710123000000|2024-03-11 02:10:00|36062.7|36012.7|36061.8|36011.8|36070.7|36020.7|36058.5|36008.5|568
1710123300000|2024-03-11 02:15:00|36062.3|36012.3|36062.3|36012.3|36064.2|36014.2|36058|36008|522
1710123600000|2024-03-11 02:20:00|36062.1|36012.1|36054.1|36004.1|36065.1|36015.1|36053.6|36003.6|326
1710123900000|2024-03-11 02:25:00|36054.2|36004.2|36054.2|36004.2|36058.5|36008.5|36053.2|36003.2|348
1710124200000|2024-03-11 02:30:00|36054.1|36004.1|36061.8|36011.8|36061.8|36011.8|36054.1|36004.1|375
1710124500000|2024-03-11 02:35:00|36061.6|36011.6|36061.3|36011.3|36063.5|36013.5|36058.2|36008.2|499
1710124800000|2024-03-11 02:40:00|36061.1|36011.1|36064.2|36014.2|36064.7|36014.7|36053.8|36003.8|476
1710125100000|2024-03-11 02:45:00|36064.1|36014.1|36062.2|36012.2|36064.6|36014.6|36060.4|36010.4|349
1710125400000|2024-03-11 02:50:00|36063|36013|36068.2|36018.2|36068.5|36018.5|36061.1|36011.1|384
1710125700000|2024-03-11 02:55:00|36068.3|36018.3|36072.4|36022.4|36074.4|36024.4|36063.7|36013.7|396
1710126000000|2024-03-11 03:00:00|36072.5|36022.5|36072.9|36022.9|36075|36025|36069.3|36019.3|418
1710126300000|2024-03-11 03:05:00|36072.5|36022.5|36075.4|36025.4|36077|36027|36071.3|36021.3|317
1710126600000|2024-03-11 03:10:00|36075.3|36025.3|36070.3|36020.3|36076.2|36026.2|36068|36018|496
1710126900000|2024-03-11 03:15:00|36070.1|36020.1|36054.3|36004.3|36070.5|36020.5|36050.1|36000.1|406
1710127200000|2024-03-11 03:20:00|36053.6|36003.6|36054.1|36004.1|36057.4|36007.4|36051.4|36001.4|366
1710127500000|2024-03-11 03:25:00|36054.2|36004.2|36049.1|35999.1|36054.2|36004.2|36048|35998|355
1710127800000|2024-03-11 03:30:00|36048.8|35998.8|36052.3|36002.3|36052.4|36002.4|36047.8|35997.8|320
1710128100000|2024-03-11 03:35:00|36051.8|36001.8|36052.5|36002.5|36054.1|36004.1|36050|36000|451
1710128400000|2024-03-11 03:40:00|36052.6|36002.6|36045.6|35995.6|36054.9|36004.9|36043.6|35993.6|323
1710128700000|2024-03-11 03:45:00|36045.7|35995.7|36044.6|35994.6|36047.1|35997.1|36042.4|35992.4|336
1710129000000|2024-03-11 03:50:00|36044.7|35994.7|36045.2|35995.2|36048.3|35998.3|36043|35993|384
1710129300000|2024-03-11 03:55:00|36043.1|35993.1|36054.2|36004.2|36055.8|36005.8|36043.1|35993.1|246
1710129600000|2024-03-11 04:00:00|36054.1|36004.1|36059|36009|36059.8|36009.8|36050.7|36000.7|414
1710129900000|2024-03-11 04:05:00|36059.2|36009.2|36066.8|36016.8|36070.2|36020.2|36055.1|36005.1|321
1710130200000|2024-03-11 04:10:00|36066.9|36016.9|36065.9|36015.9|36067|36017|36065.1|36015.1|187
1710130500000|2024-03-11 04:15:00|36066|36016|36058.7|36008.7|36066.6|36016.6|36056.9|36006.9|176
1710130800000|2024-03-11 04:20:00|36058.9|36008.9|36060.6|36010.6|36062.2|36012.2|36056.6|36006.6|167
1710131100000|2024-03-11 04:25:00|36060.7|36010.7|36061.3|36011.3|36063.1|36013.1|36056.6|36006.6|289
1710131400000|2024-03-11 04:30:00|36061.2|36011.2|36064.2|36014.2|36066.9|36016.9|36059|36009|362
1710131700000|2024-03-11 04:35:00|36064.3|36014.3|36063.4|36013.4|36066.4|36016.4|36060.4|36010.4|438
1710132000000|2024-03-11 04:40:00|36063.5|36013.5|36064|36014|36068.2|36018.2|36062.8|36012.8|492
1710132300000|2024-03-11 04:45:00|36064.1|36014.1|36068|36018|36070.2|36020.2|36062.1|36012.1|349
1710132600000|2024-03-11 04:50:00|36067.9|36017.9|36067.1|36017.1|36068.7|36018.7|36065.2|36015.2|124
1710132900000|2024-03-11 04:55:00|36065.6|36015.6|36063|36013|36069.6|36019.6|36062|36012|252
1710133200000|2024-03-11 05:00:00|36063.1|36013.1|36062|36012|36064.3|36014.3|36057.9|36007.9|289
1710133500000|2024-03-11 05:05:00|36061.9|36011.9|36061.7|36011.7|36064.9|36014.9|36058.4|36008.4|283
1710133800000|2024-03-11 05:10:00|36061.6|36011.6|36059.7|36009.7|36061.6|36011.6|36057.7|36007.7|342
1710134100000|2024-03-11 05:15:00|36059.6|36009.6|36060|36010|36061.7|36011.7|36056.3|36006.3|371
1710134400000|2024-03-11 05:20:00|36059.8|36009.8|36057.9|36007.9|36061.2|36011.2|36055.2|36005.2|350
1710134700000|2024-03-11 05:25:00|36057.8|36007.8|36058.1|36008.1|36060.5|36010.5|36056.1|36006.1|218
1710135000000|2024-03-11 05:30:00|36058|36008|36056.7|36006.7|36060.3|36010.3|36056.1|36006.1|273
1710135300000|2024-03-11 05:35:00|36056.6|36006.6|36057.8|36007.8|36060.4|36010.4|36052.6|36002.6|579
1710135600000|2024-03-11 05:40:00|36057.7|36007.7|36054.1|36004.1|36062.7|36012.7|36053.1|36003.1|392
1710135900000|2024-03-11 05:45:00|36055.8|36005.8|36061.4|36011.4|36061.7|36011.7|36051.6|36001.6|377
1710136200000|2024-03-11 05:50:00|36061.3|36011.3|36058.6|36008.6|36066|36016|36058.4|36008.4|288
1710136500000|2024-03-11 05:55:00|36057.3|36007.3|36054.1|36004.1|36062.7|36012.7|36051.7|36001.7|406
1710136800000|2024-03-11 06:00:00|36054.8|36004.8|36059|36009|36065.8|36015.8|36054.8|36004.8|387
1710137100000|2024-03-11 06:05:00|36059.2|36009.2|36060|36010|36064.4|36014.4|36056.1|36006.1|308
1710137400000|2024-03-11 06:10:00|36059.9|36009.9|36069.7|36019.7|36070.5|36020.5|36056.6|36006.6|304
1710137700000|2024-03-11 06:15:00|36069.6|36019.6|36072.5|36022.5|36075.2|36025.2|36064.5|36014.5|254
1710138000000|2024-03-11 06:20:00|36072.6|36022.6|36075.9|36025.9|36075.9|36025.9|36071.4|36021.4|197
1710138300000|2024-03-11 06:25:00|36076|36026|36078.2|36028.2|36078.3|36028.3|36073.2|36023.2|230
1710138600000|2024-03-11 06:30:00|36078.1|36028.1|36081.7|36031.7|36088.2|36038.2|36078|36028|267
1710138900000|2024-03-11 06:35:00|36081.6|36031.6|36069.2|36019.2|36083.3|36033.3|36069.1|36019.1|271
1710139200000|2024-03-11 06:40:00|36069.7|36019.7|36076.6|36026.6|36079.2|36029.2|36067.9|36017.9|135
1710139500000|2024-03-11 06:45:00|36076.5|36026.5|36074.5|36024.5|36077.8|36027.8|36073.2|36023.2|159
1710139800000|2024-03-11 06:50:00|36074.4|36024.4|36068.6|36018.6|36074.4|36024.4|36068|36018|177
1710140100000|2024-03-11 06:55:00|36068.1|36018.1|36071.6|36021.6|36072.6|36022.6|36057.3|36007.3|312
1710140400000|2024-03-11 07:00:00|36071|36021|36086.7|36036.7|36103.1|36053.1|36067.3|36017.3|449
1710140700000|2024-03-11 07:05:00|36086.6|36036.6|36077|36027|36090.7|36040.7|36076.4|36026.4|307
1710141000000|2024-03-11 07:10:00|36077.1|36027.1|36088.2|36038.2|36094.6|36044.6|36073.7|36023.7|380
1710141300000|2024-03-11 07:15:00|36089.4|36039.4|36098.3|36048.3|36099.3|36049.3|36076.5|36026.5|426
1710141600000|2024-03-11 07:20:00|36099.2|36049.2|36105.5|36055.5|36108.9|36074.8|36086.8|36048.8|375
1710141900000|2024-03-11 07:25:00|36105.4|36055.4|36085|36035|36112.2|36062.2|36085|36035|378
1710142200000|2024-03-11 07:30:00|36086.1|36036.1|36087.1|36037.1|36089.8|36039.8|36082.7|36032.7|297
1710142500000|2024-03-11 07:35:00|36086.5|36036.5|36104|36054|36112.1|36062.1|36086.2|36036.2|354
1710142800000|2024-03-11 07:40:00|36104.2|36054.2|36107.7|36057.7|36111.7|36061.7|36095.1|36045.1|312
1710143100000|2024-03-11 07:45:00|36108.7|36058.7|36098.7|36048.7|36118.9|36068.9|36097.8|36047.8|397
1710143400000|2024-03-11 07:50:00|36098.2|36048.2|36082.7|36032.7|36098.2|36048.2|36081.8|36031.8|361
1710143700000|2024-03-11 07:55:00|36083|36033|36090.6|36040.6|36090.6|36040.6|36069.9|36019.9|308
1710144000000|2024-03-11 08:00:00|36088.2|36038.2|36086|36066|36096.5|36069.7|36071.4|36029|683
1710144300000|2024-03-11 08:05:00|36086.5|36066.5|36080.5|36060.5|36087.6|36067.6|36077.9|36057.9|464
1710144600000|2024-03-11 08:10:00|36080.6|36060.6|36087.3|36067.3|36100.2|36080.2|36074.7|36054.7|499
1710144900000|2024-03-11 08:15:00|36087.9|36067.9|36086|36066|36098.2|36078.2|36085.8|36065.8|515
1710145200000|2024-03-11 08:20:00|36085.9|36065.9|36068.3|36048.3|36085.9|36065.9|36036.1|36016.1|505
1710145500000|2024-03-11 08:25:00|36068.4|36048.4|36092.7|36072.7|36098.7|36078.7|36068.4|36048.4|494
1710145800000|2024-03-11 08:30:00|36092.8|36072.8|36100|36080|36111.6|36091.6|36091.4|36071.4|477
1710146100000|2024-03-11 08:35:00|36099.9|36079.9|36082.1|36062.1|36103.1|36083.1|36078.4|36058.4|403
1710146400000|2024-03-11 08:40:00|36082|36062|36085.6|36065.6|36103.7|36083.7|36080.7|36060.7|472
1710146700000|2024-03-11 08:45:00|36085.7|36065.7|36092.2|36072.2|36093.8|36073.8|36075.7|36055.7|474
1710147000000|2024-03-11 08:50:00|36092.1|36072.1|36095.7|36075.7|36107.9|36087.9|36091.7|36071.7|554
1710147300000|2024-03-11 08:55:00|36095.8|36075.8|36094.5|36074.5|36101.9|36081.9|36090.8|36070.8|540
1710147600000|2024-03-11 09:00:00|36094.4|36074.4|36100.3|36080.3|36107.4|36087.4|36093.1|36073.1|514
1710147900000|2024-03-11 09:05:00|36100.4|36080.4|36099.6|36079.6|36105.5|36085.5|36096.7|36076.7|390
1710148200000|2024-03-11 09:10:00|36099.7|36079.7|36116.1|36096.1|36123.9|36103.9|36099.5|36079.5|468
1710148500000|2024-03-11 09:15:00|36116.3|36096.3|36112.6|36092.6|36121.1|36101.1|36104.6|36084.6|408
1710148800000|2024-03-11 09:20:00|36112.5|36092.5|36110.3|36090.3|36115.7|36095.7|36104.3|36084.3|347
1710149100000|2024-03-11 09:25:00|36110.2|36090.2|36105.1|36085.1|36113.1|36093.1|36102|36082|358
1710149400000|2024-03-11 09:30:00|36105.5|36085.5|36109.9|36089.9|36114.4|36094.4|36105.3|36085.3|348
1710149700000|2024-03-11 09:35:00|36109.7|36089.7|36112|36092|36115.1|36095.1|36105.6|36085.6|321
1710150000000|2024-03-11 09:40:00|36112.8|36092.8|36113.5|36093.5|36117.1|36097.1|36106.7|36086.7|349
1710150300000|2024-03-11 09:45:00|36113.4|36093.4|36122.5|36102.5|36126|36106|36110.9|36090.9|353
1710150600000|2024-03-11 09:50:00|36122.6|36102.6|36122.3|36102.3|36128.5|36108.5|36115.7|36095.7|378
1710150900000|2024-03-11 09:55:00|36122|36102|36129.2|36109.2|36136.4|36116.4|36122|36102|432
1710151200000|2024-03-11 10:00:00|36129.3|36109.3|36147|36127|36152.6|36132.6|36127|36107|569
1710151500000|2024-03-11 10:05:00|36147.1|36127.1|36128.2|36108.2|36148.4|36128.4|36127.7|36107.7|382
1710151800000|2024-03-11 10:10:00|36128.3|36108.3|36125.6|36105.6|36136.1|36116.1|36124.3|36104.3|356
1710152100000|2024-03-11 10:15:00|36125.7|36105.7|36115.5|36095.5|36127.9|36107.9|36114.4|36094.4|347
1710152400000|2024-03-11 10:20:00|36115.6|36095.6|36111.6|36091.6|36120.1|36100.1|36110.3|36090.3|421
1710152700000|2024-03-11 10:25:00|36111.7|36091.7|36119.2|36099.2|36126.6|36106.6|36110.7|36090.7|320
1710153000000|2024-03-11 10:30:00|36119|36099|36113.9|36093.9|36120.3|36100.3|36113.6|36093.6|324
1710153300000|2024-03-11 10:35:00|36114.2|36094.2|36099.6|36079.6|36118.6|36098.6|36096.7|36076.7|329
1710153600000|2024-03-11 10:40:00|36099.7|36079.7|36106.5|36086.5|36108.3|36088.3|36095.4|36075.4|325
1710153900000|2024-03-11 10:45:00|36106.4|36086.4|36095.9|36075.9|36108.5|36088.5|36094.8|36074.8|295
1710154200000|2024-03-11 10:50:00|36096|36076|36087.5|36067.5|36097.6|36077.6|36080.7|36060.7|368
1710154500000|2024-03-11 10:55:00|36087.2|36067.2|36093.4|36073.4|36098.2|36078.2|36070.9|36050.9|406
1710154800000|2024-03-11 11:00:00|36093.6|36073.6|36088.6|36068.6|36105.3|36085.3|36086.6|36066.6|424
1710155100000|2024-03-11 11:05:00|36090|36070|36099.8|36079.8|36109.7|36089.7|36089.3|36069.3|432
1710155400000|2024-03-11 11:10:00|36100|36080|36109.2|36089.2|36109.9|36089.9|36096.4|36076.4|352
1710155700000|2024-03-11 11:15:00|36108.8|36088.8|36105.4|36085.4|36111|36091|36103.1|36083.1|435
1710156000000|2024-03-11 11:20:00|36104.9|36084.9|36100.8|36080.8|36110.6|36090.6|36098.9|36078.9|424
1710156300000|2024-03-11 11:25:00|36100.7|36080.7|36090.2|36070.2|36102.3|36082.3|36079.5|36059.5|392
1710156600000|2024-03-11 11:30:00|36090|36070|36083.8|36063.8|36090.6|36070.6|36082.3|36062.3|411
1710156900000|2024-03-11 11:35:00|36083.5|36063.5|36083|36063|36084.5|36064.5|36079.7|36059.7|281
1710157200000|2024-03-11 11:40:00|36083.1|36063.1|36091.9|36071.9|36097.1|36077.1|36082.9|36062.9|302
1710157500000|2024-03-11 11:45:00|36091.8|36071.8|36094.5|36074.5|36094.8|36074.8|36087.5|36067.5|204
1710157800000|2024-03-11 11:50:00|36095.9|36075.9|36093.8|36073.8|36098.7|36078.7|36090.4|36070.4|400
1710158100000|2024-03-11 11:55:00|36093.9|36073.9|36092|36072|36099.6|36079.6|36087.5|36067.5|441
1710158400000|2024-03-11 12:00:00|36091.9|36071.9|36101.2|36081.2|36110.7|36090.7|36091.7|36071.7|524
1710158700000|2024-03-11 12:05:00|36101|36081|36097.7|36077.7|36101.6|36081.6|36091.4|36071.4|371
1710159000000|2024-03-11 12:10:00|36097.9|36077.9|36102.8|36082.8|36103.6|36083.6|36097.2|36077.2|335
1710159300000|2024-03-11 12:15:00|36102.7|36082.7|36101.2|36081.2|36105.2|36085.2|36098.8|36078.8|321
1710159600000|2024-03-11 12:20:00|36100.8|36080.8|36108.8|36088.8|36113.2|36093.2|36096.3|36076.3|524
1710159900000|2024-03-11 12:25:00|36108.7|36088.7|36113.5|36093.5|36113.9|36093.9|36105.4|36085.4|400
1710160200000|2024-03-11 12:30:00|36113.4|36093.4|36106.6|36086.6|36114.7|36094.7|36104.8|36084.8|407
1710160500000|2024-03-11 12:35:00|36106.7|36086.7|36132.4|36112.4|36132.4|36112.4|36105.5|36085.5|474
1710160800000|2024-03-11 12:40:00|36131.6|36111.6|36137.9|36117.9|36139.9|36119.9|36129.1|36109.1|478
1710161100000|2024-03-11 12:45:00|36138.2|36118.2|36134.5|36114.5|36148.5|36128.5|36130.8|36110.8|417
1710161400000|2024-03-11 12:50:00|36134.6|36114.6|36174.2|36154.2|36174.4|36154.4|36133.8|36113.8|660
1710161700000|2024-03-11 12:55:00|36174|36154|36205.3|36185.3|36210|36190|36168.9|36148.9|632
1710162000000|2024-03-11 13:00:00|36205.1|36185.1|36190.3|36170.3|36205.1|36185.1|36172.2|36152.2|559
1710162300000|2024-03-11 13:05:00|36190.5|36170.5|36213.1|36193.1|36216.7|36196.7|36187.8|36167.8|428
1710162600000|2024-03-11 13:10:00|36213.6|36193.6|36221.2|36201.2|36221.6|36201.6|36202.9|36182.9|394
1710162900000|2024-03-11 13:15:00|36221.1|36201.1|36203.2|36183.2|36224.1|36204.1|36197.7|36177.7|477
1710163200000|2024-03-11 13:20:00|36203.1|36183.1|36212.5|36192.5|36219.3|36199.3|36201.9|36181.9|448
1710163500000|2024-03-11 13:25:00|36212.4|36192.4|36206.3|36186.3|36215.1|36195.1|36205.4|36185.4|434
1710163800000|2024-03-11 13:30:00|36206.2|36186.2|36201.3|36181.3|36215.9|36195.9|36193.1|36173.1|620
1710164100000|2024-03-11 13:35:00|36201.4|36181.4|36179.4|36159.4|36201.4|36181.4|36175.1|36155.1|571
1710164400000|2024-03-11 13:40:00|36179.1|36159.1|36184.8|36164.8|36189.2|36169.2|36177|36157|457
1710164700000|2024-03-11 13:45:00|36184.7|36164.7|36204.6|36184.6|36207.1|36187.1|36183.6|36163.6|459
1710165000000|2024-03-11 13:50:00|36205.1|36185.1|36209.8|36189.8|36223.5|36203.5|36200.6|36180.6|439
1710165300000|2024-03-11 13:55:00|36210.3|36190.3|36212.1|36192.1|36223.1|36203.1|36205.8|36185.8|455
1710165600000|2024-03-11 14:00:00|36210.9|36190.9|36208.2|36188.2|36212.1|36192.1|36198.5|36178.5|553
1710165900000|2024-03-11 14:05:00|36208.1|36188.1|36220.9|36200.9|36227|36207|36204|36184|545
1710166200000|2024-03-11 14:10:00|36221|36201|36210.8|36190.8|36237.9|36217.9|36201.4|36181.4|474
1710166500000|2024-03-11 14:15:00|36210.7|36190.7|36190|36170|36211.1|36191.1|36189.1|36169.1|474
1710166800000|2024-03-11 14:20:00|36189.8|36169.8|36199.2|36179.2|36202.8|36182.8|36186.9|36166.9|433
1710167100000|2024-03-11 14:25:00|36199.3|36179.3|36194.6|36174.6|36208.2|36188.2|36193.9|36173.9|412
1710167400000|2024-03-11 14:30:00|36194.5|36174.5|36182.2|36162.2|36205.2|36185.2|36181.9|36161.9|432
1710167700000|2024-03-11 14:35:00|36182.5|36162.5|36205.7|36185.7|36211|36191|36169.5|36149.5|499
1710168000000|2024-03-11 14:40:00|36205.8|36185.8|36202.3|36182.3|36207.6|36187.6|36196|36176|342
1710168300000|2024-03-11 14:45:00|36202.2|36182.2|36140.2|36120.2|36206.6|36186.6|36134.3|36114.3|554
1710168600000|2024-03-11 14:50:00|36139.9|36119.9|36103|36083|36140.1|36120.1|36068.5|36035.8|583
1710168900000|2024-03-11 14:55:00|36102.6|36082.6|36111.4|36091.4|36114.8|36094.8|36097.9|36077.9|510
1710169200000|2024-03-11 15:00:00|36111.2|36091.2|36116.5|36096.5|36123.2|36103.2|36105.3|36085.3|550
1710169500000|2024-03-11 15:05:00|36117|36097|36099|36079|36119.9|36099.9|36094|36074|416
1710169800000|2024-03-11 15:10:00|36098.5|36078.5|36116.3|36096.3|36116.3|36096.3|36094.6|36074.6|445
1710170100000|2024-03-11 15:15:00|36115.9|36095.9|36118.7|36098.7|36119.6|36099.6|36105.3|36085.3|526
1710170400000|2024-03-11 15:20:00|36118.6|36098.6|36114.5|36094.5|36123.6|36103.6|36109.4|36089.4|496
1710170700000|2024-03-11 15:25:00|36114.1|36094.1|36134.2|36084.2|36137.7|36099.6|36111.3|36080.4|339
1710171000000|2024-03-11 15:30:00|36133.3|36083.3|36139.1|36089.1|36151.1|36101.1|36132.2|36082.2|427
1710171300000|2024-03-11 15:35:00|36138.8|36088.8|36146.5|36096.5|36152.3|36102.3|36133.6|36083.6|497
1710171600000|2024-03-11 15:40:00|36146.6|36096.6|36145.1|36095.1|36149.2|36099.2|36141.3|36091.3|458
1710171900000|2024-03-11 15:45:00|36144.9|36094.9|36132.2|36082.2|36151.1|36101.1|36131.2|36081.2|494
1710172200000|2024-03-11 15:50:00|36132.5|36082.5|36088.7|36068.7|36133.2|36083.2|36085.9|36062|483
1710172500000|2024-03-11 15:55:00|36088.8|36068.8|36095.1|36075.1|36100|36080|36078.4|36058.4|519
1710172800000|2024-03-11 16:00:00|36095.8|36075.8|36110.6|36090.6|36110.6|36090.6|36093.8|36073.8|591
1710173100000|2024-03-11 16:05:00|36110.5|36090.5|36091.6|36071.6|36110.5|36090.5|36086.2|36066.2|429
1710173400000|2024-03-11 16:10:00|36092.1|36072.1|36113.2|36063.2|36115.6|36073.1|36087.5|36037.5|530
1710173700000|2024-03-11 16:15:00|36113.3|36063.3|36118.6|36068.6|36122|36072|36103.5|36053.5|423
1710174000000|2024-03-11 16:20:00|36118.7|36068.7|36147.7|36097.7|36157.6|36107.6|36118.3|36068.3|430
1710174300000|2024-03-11 16:25:00|36147.8|36097.8|36152.1|36102.1|36152.2|36102.2|36140|36090|373
1710174600000|2024-03-11 16:30:00|36151.8|36101.8|36135.8|36115.8|36151.8|36128.8|36129.3|36097.8|520
1710174900000|2024-03-11 16:35:00|36135.5|36115.5|36133.7|36113.7|36137.2|36117.2|36131.9|36111.9|385
1710175200000|2024-03-11 16:40:00|36133.6|36113.6|36148.2|36098.2|36148.2|36119.6|36122.1|36090|430
1710175500000|2024-03-11 16:45:00|36142.7|36092.7|36144.2|36094.2|36145|36111.1|36121.6|36090.7|465
1710175800000|2024-03-11 16:50:00|36144.1|36094.1|36144.2|36094.2|36148.3|36098.3|36113.2|36074.2|454
1710176100000|2024-03-11 16:55:00|36144.1|36094.1|36139.4|36089.4|36146.9|36096.9|36139.1|36089.1|359
1710176400000|2024-03-11 17:00:00|36140.4|36090.4|36138.9|36088.9|36145.5|36095.5|36131.2|36081.2|436
1710176700000|2024-03-11 17:05:00|36139|36089|36133.9|36083.9|36146.1|36096.1|36133.5|36083.5|495
1710177000000|2024-03-11 17:10:00|36134.1|36084.1|36138.4|36088.4|36145|36095|36134.1|36084.1|432
1710177300000|2024-03-11 17:15:00|36139|36089|36133.6|36083.6|36139.6|36089.6|36133.6|36083.6|330
1710177600000|2024-03-11 17:20:00|36133.7|36083.7|36143.9|36093.9|36144.3|36094.3|36132.5|36082.5|389
1710177900000|2024-03-11 17:25:00|36144|36094|36141.6|36091.6|36147.4|36097.4|36140.7|36090.7|359
1710178200000|2024-03-11 17:30:00|36141.5|36091.5|36136|36086|36143.2|36093.2|36134.3|36084.3|383
1710178500000|2024-03-11 17:35:00|36135.9|36085.9|36142.9|36092.9|36143.6|36093.6|36134.1|36084.1|364
1710178800000|2024-03-11 17:40:00|36142.8|36092.8|36140.8|36090.8|36142.8|36092.8|36138.7|36088.7|333
1710179100000|2024-03-11 17:45:00|36140.9|36090.9|36141.1|36091.1|36143.4|36093.4|36139.3|36089.3|324
1710179400000|2024-03-11 17:50:00|36141|36091|36145.7|36095.7|36147.4|36097.4|36139.9|36089.9|381
1710179700000|2024-03-11 17:55:00|36146.4|36096.4|36147.1|36097.1|36148|36098|36142.4|36092.4|393
1710180000000|2024-03-11 18:00:00|36147.3|36097.3|36142.4|36092.4|36147.3|36097.3|36138.4|36088.4|385
1710180300000|2024-03-11 18:05:00|36141.9|36091.9|36144.1|36094.1|36144.9|36094.9|36141.1|36091.1|382
1710180600000|2024-03-11 18:10:00|36144|36094|36147.2|36097.2|36149.2|36099.2|36143.7|36093.7|455
1710180900000|2024-03-11 18:15:00|36147.3|36097.3|36148.7|36098.7|36149.7|36099.7|36145.5|36095.5|482
1710181200000|2024-03-11 18:20:00|36148.8|36098.8|36145.5|36095.5|36149.9|36099.9|36145.2|36095.2|258
1710181500000|2024-03-11 18:25:00|36145.6|36095.6|36150.7|36100.7|36151.9|36101.9|36145.4|36095.4|290
1710181800000|2024-03-11 18:30:00|36150.8|36100.8|36159.4|36109.4|36159.6|36109.6|36150.5|36100.5|223
1710182100000|2024-03-11 18:35:00|36159.3|36109.3|36165.9|36115.9|36166.4|36116.4|36158.8|36108.8|283
1710182400000|2024-03-11 18:40:00|36166.5|36116.5|36157.5|36107.5|36166.5|36116.5|36156|36106|246
1710182700000|2024-03-11 18:45:00|36157.8|36107.8|36150.8|36100.8|36159.2|36109.2|36150.5|36100.5|338
1710183000000|2024-03-11 18:50:00|36150.7|36100.7|36143.7|36093.7|36150.7|36100.7|36143.7|36093.7|315
1710183300000|2024-03-11 18:55:00|36143.6|36093.6|36143.3|36093.3|36148.1|36098.1|36141.6|36091.6|334
1710183600000|2024-03-11 19:00:00|36143.2|36093.2|36147.9|36097.9|36151.5|36101.5|36143.2|36093.2|392
1710183900000|2024-03-11 19:05:00|36148.1|36098.1|36144.6|36094.6|36149.5|36099.5|36142.5|36092.5|235
1710184200000|2024-03-11 19:10:00|36144.7|36094.7|36146.5|36096.5|36146.5|36096.5|36142.5|36092.5|205
1710184500000|2024-03-11 19:15:00|36146.6|36096.6|36143.1|36093.1|36148.4|36098.4|36142.3|36092.3|294
1710184800000|2024-03-11 19:20:00|36143.3|36093.3|36140.9|36090.9|36143.4|36093.4|36139.8|36089.8|136
1710185100000|2024-03-11 19:25:00|36140.8|36090.8|36142.6|36092.6|36143.1|36093.1|36140.2|36090.2|239
1710185400000|2024-03-11 19:30:00|36142.7|36092.7|36157|36107|36157.4|36107.4|36142.7|36092.7|397
1710185700000|2024-03-11 19:35:00|36156.9|36106.9|36150.8|36100.8|36159.3|36109.3|36150.4|36100.4|383
1710186000000|2024-03-11 19:40:00|36150.7|36100.7|36146|36096|36150.8|36100.8|36143.7|36093.7|272
1710186300000|2024-03-11 19:45:00|36145.9|36095.9|36148.3|36098.3|36148.5|36098.5|36143.6|36093.6|274
1710186600000|2024-03-11 19:50:00|36148.2|36098.2|36149.9|36099.9|36152|36102|36146.3|36096.3|303
1710186900000|2024-03-11 19:55:00|36150.2|36100.2|36142.7|36092.7|36150.4|36100.4|36142.7|36092.7|245
1710187200000|2024-03-11 20:00:00|36142|36092|36144|36094|36145|36095|36139.7|36089.7|233
1710187500000|2024-03-11 20:05:00|36143.9|36093.9|36143.8|36093.8|36144.8|36094.8|36141.7|36091.7|108
1710187800000|2024-03-11 20:10:00|36144|36094|36141.4|36091.4|36144.6|36094.6|36141.4|36091.4|110
1710188100000|2024-03-11 20:15:00|36141.2|36091.2|36138.9|36088.9|36141.8|36091.8|36138.8|36088.8|142
1710188400000|2024-03-11 20:20:00|36139.1|36089.1|36140.6|36090.6|36141.2|36091.2|36139.1|36089.1|46
1710188700000|2024-03-11 20:25:00|36140.4|36090.4|36141.6|36091.6|36142.3|36092.3|36140|36090|102
1710189000000|2024-03-11 20:30:00|36141.7|36091.7|36141.8|36091.8|36143.8|36093.8|36140|36090|97
1710189300000|2024-03-11 20:35:00|36141.7|36091.7|36143|36093|36143.8|36093.8|36140.8|36090.8|81
1710189600000|2024-03-11 20:40:00|36142.6|36092.6|36140.9|36090.9|36144.9|36094.9|36139.9|36089.9|116
1710189900000|2024-03-11 20:45:00|36141|36091|36138.1|36087.2|36141|36091|36136.4|36085.4|245
1710190200000|2024-03-11 20:50:00|36137.8|36086.9|36137.8|36087.8|36139.5|36088|36135|36084.3|260
1710190500000|2024-03-11 20:55:00|36138.3|36088.3|36154.2|36073.2|36154.2|36088.9|36136.7|36072.5|294
1710190800000|2024-03-11 21:00:00|36153.9|36073.1|36197.9|36077.9|36197.9|36077.9|36153.9|36042.8|54
1710191100000|2024-03-11 21:05:00|36197.6|36077.6|36189.4|36069.4|36201.7|36081.7|36178.4|36058.4|328
1710191400000|2024-03-11 21:10:00|36189.2|36069.2|36189|36069|36204.8|36084.8|36183.6|36063.6|301
1710191700000|2024-03-11 21:15:00|36189.1|36069.1|36185.7|36065.7|36189.4|36069.4|36184.3|36064.3|246
1710192000000|2024-03-11 21:20:00|36185.4|36065.4|36185.2|36065.2|36186.2|36066.2|36182.9|36062.9|260
1710192300000|2024-03-11 21:25:00|36185.7|36065.7|36185.7|36065.7|36186.2|36066.2|36184.1|36064.1|163
1710192600000|2024-03-11 21:30:00|36185.4|36065.4|36185|36065|36186.3|36066.3|36183.4|36063.4|339
1710192900000|2024-03-11 21:35:00|36185.1|36065.1|36173.3|36053.3|36186.3|36066.3|36171.8|36051.8|488
1710193200000|2024-03-11 21:40:00|36173.4|36053.4|36174.6|36054.6|36186.8|36066.8|36164.9|36044.9|491
1710193500000|2024-03-11 21:45:00|36187.6|36067.6|36172.7|36052.7|36188|36068|36167.5|36047.5|311
1710193800000|2024-03-11 21:50:00|36172.6|36052.6|36181.5|36061.5|36183.1|36063.1|36169.5|36049.5|252
1710194100000|2024-03-11 21:55:00|36181.6|36061.6|36177|36057|36181.6|36061.6|36175.7|36055.7|137
1710194400000|2024-03-11 22:00:00|36177.1|36057.1|36184.2|36064.2|36187.3|36067.3|36171.7|36052|132
1710194700000|2024-03-11 22:05:00|36184|36064|36185.2|36065.2|36188.3|36068.3|36172.3|36053.3|74
1710195000000|2024-03-11 22:10:00|36185.1|36065.1|36181.2|36061.2|36185.5|36065.5|36177|36057|68
1710195300000|2024-03-11 22:15:00|36181.1|36061.1|36175.2|36055.2|36186.2|36066.2|36172.5|36052.5|69
1710195600000|2024-03-11 22:20:00|36178.6|36058.6|36178.2|36058.2|36179.8|36059.8|36175.1|36055.1|94
1710195900000|2024-03-11 22:25:00|36178.3|36058.3|36175.1|36055.1|36183.1|36063.1|36168.3|36050.4|101
1710196200000|2024-03-11 22:30:00|36175.4|36055.4|36179.5|36059.5|36183.4|36063.4|36175|36055|99
1710196500000|2024-03-11 22:35:00|36176.3|36056.3|36180.5|36060.5|36185.6|36065.6|36176.2|36056.2|96
1710196800000|2024-03-11 22:40:00|36177.1|36057.1|36181.2|36061.2|36181.8|36061.8|36177|36057|123
1710197100000|2024-03-11 22:45:00|36181.1|36061.1|36181.7|36061.7|36184.9|36064.9|36177.3|36057.3|122
1710197400000|2024-03-11 22:50:00|36181.5|36061.5|36181.2|36061.2|36184.5|36064.5|36176.9|36056.9|110
1710197700000|2024-03-11 22:55:00|36181.3|36061.3|36180.4|36060.4|36183.4|36063.4|36176.4|36056.4|94
1710198000000|2024-03-11 23:00:00|36181.4|36061.4|36181.6|36061.6|36182.9|36062.9|36175.5|36057.5|132
1710198300000|2024-03-11 23:05:00|36181.5|36061.5|36177.3|36057.3|36183|36063|36176.1|36057|196
1710198600000|2024-03-11 23:10:00|36177.4|36057.4|36174.8|36064.2|36182.7|36065.2|36173.8|36054.7|106
1710198900000|2024-03-11 23:15:00|36173.8|36063.7|36174|36059.9|36181|36064.3|36173.3|36054|87
1710199200000|2024-03-11 23:20:00|36173.3|36060.1|36175.7|36064.9|36176.3|36064.9|36172.1|36055|99
1710199500000|2024-03-11 23:25:00|36174.7|36064.4|36171.3|36057.8|36178.4|36065.3|36170.4|36051.2|121
1710199800000|2024-03-11 23:30:00|36171.5|36057.7|36167.3|36053.7|36173.2|36060.2|36166.9|36047.4|141
1710200100000|2024-03-11 23:35:00|36166.9|36054.1|36170.6|36059.7|36171.5|36059.7|36166.7|36048.6|119
1710200400000|2024-03-11 23:40:00|36171|36056.1|36171.4|36051.4|36171.4|36059.6|36167.3|36048.8|103
1710200700000|2024-03-11 23:45:00|36171.1|36055.2|36170.6|36059.2|36171.5|36060|36163.3|36050.8|92
1710201000000|2024-03-11 23:50:00|36169.6|36058.7|36160|36050.9|36169.9|36060|36158.9|36046.6|152
1710201300000|2024-03-11 23:55:00|36159.2|36050.8|36156.9|36047.5|36172.6|36056.7|36155|36043.5|136
1710201600000|2024-03-12 00:00:00|36162.2|36034.8|36143.6|36048.3|36162.2|36057.6|36136.6|36034.8|373
1710201900000|2024-03-12 00:05:00|36146.7|36043.3|36150.8|36050.7|36165.9|36062.5|36132.5|36043|366
1710202200000|2024-03-12 00:10:00|36150.9|36050.8|36146.9|36066.9|36159.8|36071.9|36142.1|36050.4|278
1710202500000|2024-03-12 00:15:00|36146.8|36066.8|36149|36059.9|36154.4|36073.2|36145.4|36059.9|199
1710202800000|2024-03-12 00:20:00|36149.1|36060.6|36148.6|36066.5|36154.7|36066.9|36144.7|36058.8|172
1710203100000|2024-03-12 00:25:00|36149.2|36066.8|36152.9|36068.3|36155.5|36069.8|36147.7|36064.9|144
1710203400000|2024-03-12 00:30:00|36153|36068.4|36156.4|36076.3|36158.6|36079.6|36143.6|36054.6|236
1710203700000|2024-03-12 00:35:00|36156.1|36076.6|36151.1|36091.5|36159.1|36092.6|36138.5|36061.3|421
1710204000000|2024-03-12 00:40:00|36150.9|36091.4|36132.4|36072.2|36151.7|36091.9|36127.3|36069.3|559
1710204300000|2024-03-12 00:45:00|36132.6|36072.4|36134.2|36077.9|36142.5|36085.2|36129.4|36071.5|965
1710204600000|2024-03-12 00:50:00|36134.1|36077.7|36144.9|36094.9|36145.5|36095.5|36124.5|36068.6|727
1710204900000|2024-03-12 00:55:00|36143.7|36093.7|36147.5|36096.9|36152.1|36102.1|36143.7|36093.7|367
1710205200000|2024-03-12 01:00:00|36145.1|36096.8|36167.7|36083.9|36173|36096.8|36142.7|36080.9|553
1710205500000|2024-03-12 01:05:00|36168|36083.7|36166|36082.5|36168.6|36084.3|36161.8|36078|261
1710205800000|2024-03-12 01:10:00|36166.1|36082.6|36175.2|36082.7|36175.3|36085.6|36165.2|36081.1|200
1710206100000|2024-03-12 01:15:00|36175.3|36082.8|36171.4|36086.4|36175.9|36088.4|36167.9|36081.3|235
1710206400000|2024-03-12 01:20:00|36171.3|36086.3|36166|36082.7|36171.4|36086.4|36164.7|36080.7|246
1710206700000|2024-03-12 01:25:00|36165.8|36082.8|36165.8|36080.5|36178.3|36084.2|36164.2|36075.8|221
1710207000000|2024-03-12 01:30:00|36165.6|36080.6|36166|36082.5|36168.9|36084.1|36163.8|36079.9|289
1710207300000|2024-03-12 01:35:00|36166.2|36082.3|36161|36077.9|36167.6|36083.5|36160.9|36077.2|264
1710207600000|2024-03-12 01:40:00|36161.2|36077.8|36159.6|36074.8|36163.2|36079.2|36159|36074.8|267
1710207900000|2024-03-12 01:45:00|36158.5|36075|36153.6|36070.3|36159.3|36075.8|36152.5|36068.4|197
1710208200000|2024-03-12 01:50:00|36153.5|36070.1|36148.7|36064.4|36154.2|36070.3|36145.5|36062.5|272
1710208500000|2024-03-12 01:55:00|36147.4|36064.6|36144.8|36061|36147.9|36064.8|36142.3|36060.6|222
1710208800000|2024-03-12 02:00:00|36144.6|36060.9|36145|36062.4|36146.8|36063.3|36143.4|36059.9|230
1710209100000|2024-03-12 02:05:00|36144.9|36062.5|36145.2|36065.7|36150.8|36067.1|36143.7|36058.3|293
1710209400000|2024-03-12 02:10:00|36144.9|36065.4|36145.7|36065.7|36147.4|36066.6|36143.6|36064.2|306
1710209700000|2024-03-12 02:15:00|36145.6|36065.6|36144.7|36061.5|36148.2|36068.2|36143.7|36061.1|299
1710210000000|2024-03-12 02:20:00|36144.8|36061.3|36141.2|36058.4|36145.9|36064.7|36140.3|36058.3|254
1710210300000|2024-03-12 02:25:00|36141|36058.3|36141.3|36059.9|36154.4|36061.3|36139.9|36054|156
1710210600000|2024-03-12 02:30:00|36142.1|36060|36137.8|36054.8|36143.5|36060.5|36132.2|36051.7|254
1710210900000|2024-03-12 02:35:00|36137.4|36054.4|36137.8|36055|36143.2|36060.2|36135.8|36052.8|255
1710211200000|2024-03-12 02:40:00|36137.9|36055.1|36140.8|36056.2|36141.1|36057.3|36137.6|36054.7|161
1710211500000|2024-03-12 02:45:00|36141.1|36056.3|36134.5|36052|36141.2|36056.9|36134.5|36051.5|228
1710211800000|2024-03-12 02:50:00|36135.2|36052.1|36138.5|36053.8|36139.3|36054.9|36135.2|36052|131
1710212100000|2024-03-12 02:55:00|36138.6|36054|36134.4|36051.3|36141.4|36056.3|36133.6|36050.8|154
1710212400000|2024-03-12 03:00:00|36136|36051.5|36129.3|36045.7|36136.3|36051.5|36126|36044.4|165
1710212700000|2024-03-12 03:05:00|36129.4|36045.6|36131.3|36049.3|36141.2|36049.8|36127.1|36040.9|120
1710213000000|2024-03-12 03:10:00|36131.5|36049.1|36129.6|36049.4|36137.3|36052|36127.9|36040|255
1710213300000|2024-03-12 03:15:00|36129|36049.1|36129.2|36047.2|36130.4|36049.4|36126.6|36046|190
1710213600000|2024-03-12 03:20:00|36129.3|36047.1|36124.6|36042.5|36129.3|36047.5|36123.7|36041.5|136
1710213900000|2024-03-12 03:25:00|36124.5|36042.2|36125.1|36043.8|36125.9|36044.3|36123|36041|99
1710214200000|2024-03-12 03:30:00|36125.5|36042.5|36118.4|36041.8|36135.4|36046.7|36115.4|36038.1|158
1710214500000|2024-03-12 03:35:00|36119.2|36042.2|36116.7|36045.1|36130.1|36045.7|36115.5|36038.3|83
1710214800000|2024-03-12 03:40:00|36116.4|36039.6|36121.8|36040.4|36124.1|36045.6|36114.8|36035.5|133
1710215100000|2024-03-12 03:45:00|36117.1|36040.3|36124.1|36046.9|36131.5|36046.9|36117.1|36034.8|95
1710215400000|2024-03-12 03:50:00|36124.6|36047.3|36129.5|36049.4|36141.9|36051|36122.1|36042.6|180
1710215700000|2024-03-12 03:55:00|36129.3|36049.1|36129.7|36048.8|36141.5|36050.5|36128.3|36042.7|205
1710216000000|2024-03-12 04:00:00|36132|36050.1|36127.1|36051.5|36132.3|36051.9|36125|36048.7|181
1710216300000|2024-03-12 04:05:00|36128.1|36051.9|36122.2|36046.3|36128.1|36051.9|36122.2|36046.1|115
1710216600000|2024-03-12 04:10:00|36123.1|36046.1|36123.2|36047.1|36133.2|36047.5|36118.9|36036.8|162
1710216900000|2024-03-12 04:15:00|36126.9|36046.6|36121.9|36046.5|36137.1|36048.2|36119.2|36037.8|125
1710217200000|2024-03-12 04:20:00|36122.7|36046.8|36124.6|36048.1|36125.4|36048.5|36120.1|36044.9|150
1710217500000|2024-03-12 04:25:00|36124.4|36047.9|36124|36042.9|36130.3|36047.9|36118.4|36042.2|277
1710217800000|2024-03-12 04:30:00|36123.3|36042.2|36132.3|36049.8|36134.5|36049.8|36122.2|36041.6|166
1710218100000|2024-03-12 04:35:00|36134.1|36050|36128.2|36049.1|36137.7|36050|36124.8|36040.5|128
1710218400000|2024-03-12 04:40:00|36126.7|36048.2|36127.5|36048|36133.1|36051.1|36122.9|36043.6|134
1710218700000|2024-03-12 04:45:00|36127.4|36048.1|36128.7|36050.3|36138.7|36050.3|36123.2|36043.7|128
1710219000000|2024-03-12 04:50:00|36128.9|36050.1|36127.5|36049.5|36137.9|36050.3|36123.6|36044.9|177
1710219300000|2024-03-12 04:55:00|36132.2|36049.4|36122.1|36043.7|36138.2|36050.2|36118.2|36042.1|168
1710219600000|2024-03-12 05:00:00|36121.9|36043.9|36119.4|36042.4|36122.1|36044|36112.3|36039.2|212
1710219900000|2024-03-12 05:05:00|36119.5|36042.3|36115.9|36038.9|36126.8|36042.9|36115|36035.2|127
1710220200000|2024-03-12 05:10:00|36116.7|36039.3|36112.6|36029|36117.5|36039.7|36108.8|36028.4|178
1710220500000|2024-03-12 05:15:00|36111.8|36028.6|36108.1|36034.7|36112.3|36037.1|36106.1|36028.5|181
1710220800000|2024-03-12 05:20:00|36108.5|36034.9|36106.8|36034.5|36109.2|36036.7|36106.2|36033.7|145
1710221100000|2024-03-12 05:25:00|36107.6|36034.7|36104.1|36035.8|36109|36041.4|36103.8|36030.6|220
1710221400000|2024-03-12 05:30:00|36104.2|36035.7|36099.5|36037.7|36104.9|36040.2|36099.5|36035.1|171
1710221700000|2024-03-12 05:35:00|36099.6|36037.9|36103.5|36038.3|36106.3|36038.4|36096.6|36029|286
1710222000000|2024-03-12 05:40:00|36104.3|36038.7|36100.5|36037.3|36106.4|36042|36099.5|36035.5|158
1710222300000|2024-03-12 05:45:00|36100.2|36037.2|36101.6|36040.4|36103.6|36040.4|36097.3|36035.1|144
1710222600000|2024-03-12 05:50:00|36101.4|36040.2|36101.4|36046.5|36117.1|36059.5|36100.6|36036.4|253
1710222900000|2024-03-12 05:55:00|36101.3|36046.4|36101.1|36038.8|36104.9|36046.4|36096|36036.8|284
1710223200000|2024-03-12 06:00:00|36101|36038.9|36108.4|36049.2|36109.7|36054.3|36091.7|36038.8|308
1710223500000|2024-03-12 06:05:00|36108.5|36049|36105.9|36054.5|36111.7|36056|36101.5|36042.7|384
1710223800000|2024-03-12 06:10:00|36106.3|36054.2|36116.3|36066.3|36121.1|36069.9|36104.8|36044.9|354
1710224100000|2024-03-12 06:15:00|36115.5|36065.5|36119.9|36069.9|36124.6|36074.6|36115.2|36065.2|247
1710224400000|2024-03-12 06:20:00|36119.8|36069.8|36140.4|36090.4|36145.4|36094.3|36119.5|36069.5|284
1710224700000|2024-03-12 06:25:00|36141.6|36091.6|36136.1|36086.1|36141.6|36091.6|36131.9|36081.9|328
1710225000000|2024-03-12 06:30:00|36136.3|36086.3|36136.8|36086.8|36139.8|36089.8|36135.4|36085.4|165
1710225300000|2024-03-12 06:35:00|36135.7|36085.7|36123.7|36058.6|36147.1|36097.1|36121|36057.4|285
1710225600000|2024-03-12 06:40:00|36123.3|36058.7|36136.3|36086.3|36136.4|36086.4|36120.7|36057.3|239
1710225900000|2024-03-12 06:45:00|36136.7|36086.7|36113.6|36054.4|36137.8|36087.8|36106|36048.2|274
1710226200000|2024-03-12 06:50:00|36108.7|36058.7|36116.6|36053.3|36120.3|36058.7|36107.1|36045.4|228
1710226500000|2024-03-12 06:55:00|36117|36053.2|36160.7|36072.4|36161.8|36076.3|36113.1|36049|303
1710226800000|2024-03-12 07:00:00|36160.8|36072.1|36146.4|36096.4|36168.4|36116.8|36135.7|36060.4|623
1710227100000|2024-03-12 07:05:00|36146.3|36096.3|36132.8|36082.8|36149|36099|36125.6|36075.6|387
1710227400000|2024-03-12 07:10:00|36132.6|36082.6|36128.9|36078.9|36134.4|36084.4|36125.4|36075.4|354
1710227700000|2024-03-12 07:15:00|36129|36079|36162.1|36112.1|36165.1|36115.1|36126.3|36076.3|416
1710228000000|2024-03-12 07:20:00|36162.6|36112.6|36149.1|36099.1|36164.1|36114.1|36145.2|36095.2|322
1710228300000|2024-03-12 07:25:00|36149|36099|36153.2|36103.2|36157.4|36107.4|36146.4|36096.4|314
1710228600000|2024-03-12 07:30:00|36153.3|36103.3|36133.9|36083.9|36156.7|36106.7|36131.4|36081.4|305
1710228900000|2024-03-12 07:35:00|36134.4|36084.4|36145.2|36095.2|36147.7|36097.7|36132.5|36082.5|286
1710229200000|2024-03-12 07:40:00|36145.1|36095.1|36154|36104|36155|36105|36142.4|36092.4|338
1710229500000|2024-03-12 07:45:00|36154.3|36104.3|36157.9|36107.9|36159.6|36121.7|36139.5|36101.6|314
1710229800000|2024-03-12 07:50:00|36158.1|36108.1|36171.6|36121.6|36172.9|36122.9|36154.2|36104.2|387
1710230100000|2024-03-12 07:55:00|36172.5|36122.5|36213.9|36163.9|36218.9|36168.9|36172.5|36122.5|401
1710230400000|2024-03-12 08:00:00|36214|36164|36178.8|36158.8|36222.2|36202.2|36176.3|36156.3|586
1710230700000|2024-03-12 08:05:00|36178.9|36158.9|36187.5|36167.5|36210.3|36190.3|36173.4|36153.4|522
1710231000000|2024-03-12 08:10:00|36187.7|36167.7|36189.4|36169.4|36195.7|36175.7|36177.4|36157.4|468
1710231300000|2024-03-12 08:15:00|36189.7|36169.7|36187.2|36167.2|36207.8|36187.8|36185.8|36165.8|416
1710231600000|2024-03-12 08:20:00|36187.4|36167.4|36205.7|36185.7|36211.9|36191.9|36175.6|36155.6|486
1710231900000|2024-03-12 08:25:00|36205.4|36185.4|36210.7|36190.7|36210.7|36190.7|36199.8|36179.8|408
1710232200000|2024-03-12 08:30:00|36209.7|36189.7|36226.8|36206.8|36230.7|36210.7|36206.1|36186.1|448
1710232500000|2024-03-12 08:35:00|36226.9|36206.9|36221.8|36201.8|36229.2|36209.2|36219|36199|491
1710232800000|2024-03-12 08:40:00|36222|36202|36224.2|36204.2|36230.6|36210.6|36211.8|36191.8|391
1710233100000|2024-03-12 08:45:00|36223.3|36203.3|36244.3|36224.3|36246.3|36226.3|36223.2|36203.2|358
1710233400000|2024-03-12 08:50:00|36243.9|36223.9|36276.4|36256.4|36276.4|36256.4|36236.8|36216.8|471
1710233700000|2024-03-12 08:55:00|36276.3|36256.3|36260.5|36240.5|36285.3|36265.3|36257.5|36237.5|495
1710234000000|2024-03-12 09:00:00|36259.8|36239.8|36255.7|36235.7|36267.6|36247.6|36255.5|36235.5|386
1710234300000|2024-03-12 09:05:00|36255.8|36235.8|36221.3|36201.3|36258.3|36238.3|36217|36196.3|412
1710234600000|2024-03-12 09:10:00|36221.2|36201.2|36224.1|36204.1|36230.1|36210.1|36216.7|36196.7|424
1710234900000|2024-03-12 09:15:00|36224.7|36204.7|36213.6|36193.6|36227.5|36207.5|36213.2|36193.2|436
1710235200000|2024-03-12 09:20:00|36213.8|36193.8|36227.8|36207.8|36230.1|36210.1|36213.8|36193.8|358
1710235500000|2024-03-12 09:25:00|36227.9|36207.9|36226.1|36206.1|36234|36214|36224.8|36204.8|356
1710235800000|2024-03-12 09:30:00|36225.9|36205.9|36216.2|36196.2|36241.6|36221.6|36214.8|36194.8|333
1710236100000|2024-03-12 09:35:00|36216.3|36196.3|36212.5|36192.5|36217.1|36197.1|36211.7|36191.7|302
1710236400000|2024-03-12 09:40:00|36213.2|36193.2|36208.6|36188.6|36213.4|36193.4|36207|36187|241
1710236700000|2024-03-12 09:45:00|36208.5|36188.5|36207.4|36187.4|36209|36189|36203|36183|201
1710237000000|2024-03-12 09:50:00|36208.3|36188.3|36229.5|36209.5|36229.7|36209.7|36207.4|36187.4|360
1710237300000|2024-03-12 09:55:00|36229.9|36209.9|36241.9|36221.9|36253.7|36233.7|36229.9|36209.9|472
1710237600000|2024-03-12 10:00:00|36241.8|36221.8|36247.2|36227.2|36256.3|36236.3|36237.7|36217.7|529
1710237900000|2024-03-12 10:05:00|36247.4|36227.4|36239.2|36219.2|36256.5|36236.5|36239.2|36219.2|360
1710238200000|2024-03-12 10:10:00|36239.6|36219.6|36254.4|36234.4|36258.5|36238.5|36239.5|36219.5|371
1710238500000|2024-03-12 10:15:00|36254.5|36234.5|36269.7|36249.7|36271.4|36251.4|36254.4|36234.4|386
1710238800000|2024-03-12 10:20:00|36269.8|36249.8|36265.2|36245.2|36272.3|36252.3|36249.2|36229.2|333
1710239100000|2024-03-12 10:25:00|36264.7|36244.7|36267.7|36247.7|36269.5|36249.5|36260.2|36240.2|335
1710239400000|2024-03-12 10:30:00|36267.6|36247.6|36235.4|36215.4|36272.6|36252.6|36234.5|36214.5|392
1710239700000|2024-03-12 10:35:00|36235.5|36215.5|36253.1|36233.1|36254.1|36234.1|36234.2|36214.2|264
1710240000000|2024-03-12 10:40:00|36253|36233|36265.8|36245.8|36266|36246|36231.8|36211.8|456
1710240300000|2024-03-12 10:45:00|36265.2|36245.2|36298.6|36278.6|36299.1|36279.1|36260.1|36240.1|456
1710240600000|2024-03-12 10:50:00|36298|36278|36264.2|36244.2|36298.7|36278.7|36260.8|36240.8|363
1710240900000|2024-03-12 10:55:00|36264.4|36244.4|36267.7|36247.7|36268.3|36248.3|36255.3|36235.3|312
1710241200000|2024-03-12 11:00:00|36267.6|36247.6|36270.7|36250.7|36289.4|36269.4|36258.4|36238.4|369
1710241500000|2024-03-12 11:05:00|36270.6|36250.6|36288.8|36268.8|36289|36269|36270.1|36250.1|333
1710241800000|2024-03-12 11:10:00|36289.7|36269.7|36284|36264|36289.8|36269.8|36283.1|36263.1|339
1710242100000|2024-03-12 11:15:00|36283.8|36263.8|36308.7|36288.7|36309.3|36289.3|36277.1|36257.1|331
1710242400000|2024-03-12 11:20:00|36309.1|36289.1|36313.3|36293.3|36326.1|36306.1|36306|36286|386
1710242700000|2024-03-12 11:25:00|36313.4|36293.4|36293|36273|36314|36294|36292.8|36272.8|376
1710243000000|2024-03-12 11:30:00|36293.3|36273.3|36282.2|36262.2|36293.6|36273.6|36257.3|36237.3|410
1710243300000|2024-03-12 11:35:00|36282.3|36262.3|36274.9|36254.9|36285.1|36265.1|36271.7|36251.7|410
1710243600000|2024-03-12 11:40:00|36274.8|36254.8|36260.8|36240.8|36275.6|36255.6|36257.8|36237.8|340
1710243900000|2024-03-12 11:45:00|36260.9|36240.9|36286.2|36266.2|36286.8|36266.8|36260.7|36240.7|374
1710244200000|2024-03-12 11:50:00|36286.3|36266.3|36294.6|36274.6|36295.1|36275.1|36268.4|36248.4|391
1710244500000|2024-03-12 11:55:00|36294.7|36274.7|36303.9|36283.9|36306.2|36286.2|36274.9|36254.9|452
1710244800000|2024-03-12 12:00:00|36304|36284|36321.6|36301.6|36322.9|36302.9|36296.1|36276.1|587
1710245100000|2024-03-12 12:05:00|36321.3|36301.3|36324.5|36304.5|36332.2|36312.2|36312.8|36292.8|497
1710245400000|2024-03-12 12:10:00|36324.4|36304.4|36312.2|36292.2|36325.7|36305.7|36308.9|36288.9|483
1710245700000|2024-03-12 12:15:00|36311|36291|36303.2|36283.2|36313.8|36293.8|36298.2|36278.2|586
1710246000000|2024-03-12 12:20:00|36303.3|36283.3|36299.9|36279.9|36311.9|36291.9|36294.2|36274.2|487
1710246300000|2024-03-12 12:25:00|36300|36280|36291.3|36171.3|36321.7|36289.3|36283.2|36171.3|539
1710246600000|2024-03-12 12:30:00|36286.1|36166.1|36355.4|36305.4|36425.3|36317.9|36277.7|36164.7|1110
1710246900000|2024-03-12 12:35:00|36355.1|36305.1|36324.2|36304.2|36359.3|36330|36315.2|36265.2|997
1710247200000|2024-03-12 12:40:00|36323.9|36303.9|36310.1|36290.1|36326.8|36306.8|36284.2|36264.2|974
1710247500000|2024-03-12 12:45:00|36310.4|36290.4|36332.1|36312.1|36337.8|36317.8|36290.4|36270.4|888
1710247800000|2024-03-12 12:50:00|36332.2|36312.2|36403.1|36383.1|36403.1|36383.1|36332.2|36312.2|877
1710248100000|2024-03-12 12:55:00|36401.5|36381.5|36404.4|36384.4|36421.2|36401.2|36374.6|36354.6|799
1710248400000|2024-03-12 13:00:00|36404.5|36384.5|36430.4|36410.4|36437.8|36417.8|36393.6|36373.6|868
1710248700000|2024-03-12 13:05:00|36431.8|36411.8|36458.2|36438.2|36461.8|36441.8|36417.4|36397.4|914
1710249000000|2024-03-12 13:10:00|36457.8|36437.8|36478.8|36458.8|36553.6|36503.6|36457.8|36437.8|887
1710249300000|2024-03-12 13:15:00|36479.3|36459.3|36484.2|36464.2|36501.1|36466.3|36452.4|36432.4|859
1710249600000|2024-03-12 13:20:00|36485.1|36465.1|36497.2|36477.2|36527.2|36482.4|36482.9|36438.5|790
1710249900000|2024-03-12 13:25:00|36497.8|36477.8|36513.7|36463.7|36520.8|36484.3|36490.1|36460.7|650
1710250200000|2024-03-12 13:30:00|36515.1|36465.1|36519.1|36499.1|36529.4|36503|36503.9|36462.8|780
1710250500000|2024-03-12 13:35:00|36519.9|36499.9|36547|36527|36548.5|36528.5|36516.5|36496.5|721
1710250800000|2024-03-12 13:40:00|36546.8|36526.8|36545.3|36525.3|36559|36539|36526.4|36506.4|750
1710251100000|2024-03-12 13:45:00|36545.5|36525.5|36544.7|36524.7|36560.7|36540.7|36544.3|36524.3|705
1710251400000|2024-03-12 13:50:00|36544.3|36524.3|36540.4|36520.4|36547.8|36527.8|36535.1|36515.1|634
1710251700000|2024-03-12 13:55:00|36540.5|36520.5|36537|36517|36542.9|36522.9|36526.6|36506.6|607
1710252000000|2024-03-12 14:00:00|36534.5|36514.5|36548.2|36528.2|36556.7|36536.7|36518.2|36498.2|678
1710252300000|2024-03-12 14:05:00|36548.1|36528.1|36551.5|36531.5|36551.5|36531.5|36529.3|36509.3|683
1710252600000|2024-03-12 14:10:00|36551.4|36531.4|36544.8|36524.8|36557.2|36537.2|36531.9|36511.9|659
1710252900000|2024-03-12 14:15:00|36544.9|36524.9|36515.5|36495.5|36545.2|36525.2|36508.4|36488.4|671
1710253200000|2024-03-12 14:20:00|36515.1|36495.1|36502.8|36482.8|36517.6|36497.6|36497.9|36477.9|505
1710253500000|2024-03-12 14:25:00|36502.6|36482.6|36502.6|36482.6|36512.1|36492.1|36497.9|36477.9|490
1710253800000|2024-03-12 14:30:00|36502.4|36482.4|36517.8|36497.8|36524.9|36504.9|36502.4|36482.4|564
1710254100000|2024-03-12 14:35:00|36516|36496|36529.3|36509.3|36529.4|36509.4|36505.8|36485.8|540
1710254400000|2024-03-12 14:40:00|36529.5|36509.5|36543.6|36523.6|36544.8|36524.8|36523.9|36503.9|491
1710254700000|2024-03-12 14:45:00|36543.7|36523.7|36564.3|36544.3|36582.6|36562.6|36543.3|36523.3|563
1710255000000|2024-03-12 14:50:00|36564.2|36544.2|36566.9|36546.9|36578.3|36558.3|36561.6|36541.6|537
1710255300000|2024-03-12 14:55:00|36566.8|36546.8|36572.2|36552.2|36572.2|36552.2|36562.5|36542.5|581
1710255600000|2024-03-12 15:00:00|36572.3|36552.3|36580.6|36560.6|36581.1|36561.1|36562.3|36542.3|495
1710255900000|2024-03-12 15:05:00|36580.7|36560.7|36570.3|36550.3|36584.3|36564.3|36570.3|36550.3|463
1710256200000|2024-03-12 15:10:00|36570.4|36550.4|36566.8|36546.8|36572.3|36552.3|36563.4|36543.4|440
1710256500000|2024-03-12 15:15:00|36566.5|36546.5|36585.1|36565.1|36585.3|36565.3|36564.8|36544.8|413
1710256800000|2024-03-12 15:20:00|36585|36565|36581.2|36561.2|36593.6|36573.6|36577.4|36557.4|515
1710257100000|2024-03-12 15:25:00|36581.1|36561.1|36582.9|36562.9|36593.1|36573.1|36579.3|36559.3|450
1710257400000|2024-03-12 15:30:00|36582.8|36562.8|36576.3|36556.3|36584.4|36564.4|36575.1|36555.1|445
1710257700000|2024-03-12 15:35:00|36576.2|36556.2|36581.9|36561.9|36585.8|36565.8|36567.5|36547.5|431
1710258000000|2024-03-12 15:40:00|36582|36562|36588.1|36568.1|36594.3|36574.3|36579.5|36559.5|393
1710258300000|2024-03-12 15:45:00|36588|36568|36586.4|36566.4|36588.3|36568.3|36572|36552|536
1710258600000|2024-03-12 15:50:00|36586.5|36566.5|36583.2|36563.2|36586.5|36566.5|36576.9|36556.9|531
1710258900000|2024-03-12 15:55:00|36583.7|36563.7|36586.6|36566.6|36605.7|36585.7|36581.6|36561.6|611
1710259200000|2024-03-12 16:00:00|36586|36566|36592.3|36572.3|36592.8|36572.8|36578.8|36558.8|438
1710259500000|2024-03-12 16:05:00|36592.1|36572.1|36601.3|36581.3|36601.4|36581.4|36587.4|36567.4|317
1710259800000|2024-03-12 16:10:00|36601.2|36581.2|36596.9|36576.9|36612|36592|36593.4|36573.4|395
1710260100000|2024-03-12 16:15:00|36596.8|36576.8|36599|36579|36602.1|36582.1|36593.2|36573.2|395
1710260400000|2024-03-12 16:20:00|36598.9|36578.9|36595.4|36575.4|36599.4|36579.4|36592.4|36572.4|322
1710260700000|2024-03-12 16:25:00|36595.6|36575.6|36601.6|36581.6|36604.9|36584.9|36591.9|36571.9|264
1710261000000|2024-03-12 16:30:00|36601.8|36581.8|36596.2|36576.2|36602.8|36582.8|36594.5|36574.5|297
1710261300000|2024-03-12 16:35:00|36596.1|36576.1|36599.4|36579.4|36604.6|36584.6|36594.6|36574.6|253
1710261600000|2024-03-12 16:40:00|36599.5|36579.5|36599.6|36579.6|36601.8|36581.8|36595.8|36575.8|218
1710261900000|2024-03-12 16:45:00|36599.5|36579.5|36617.2|36567.2|36625.4|36583|36597.9|36565.1|355
1710262200000|2024-03-12 16:50:00|36617.1|36567.1|36597.5|36577.5|36619.4|36583.7|36597.2|36563.8|355
1710262500000|2024-03-12 16:55:00|36597.4|36577.4|36621.7|36601.7|36637|36602.1|36596.4|36573.5|424
1710262800000|2024-03-12 17:00:00|36621.6|36601.6|36636|36586|36644.4|36610|36621.3|36571.3|598
1710263100000|2024-03-12 17:05:00|36635.4|36585.4|36626.1|36576.1|36639|36589|36620.6|36570.6|537
1710263400000|2024-03-12 17:10:00|36626|36576|36620.9|36570.9|36627.7|36577.7|36620.5|36570.5|501
1710263700000|2024-03-12 17:15:00|36621|36571|36595.3|36545.3|36624.1|36574.1|36595.1|36545.1|427
1710264000000|2024-03-12 17:20:00|36595.4|36545.4|36596.5|36546.5|36602|36552|36591.8|36541.8|378
1710264300000|2024-03-12 17:25:00|36597|36547|36603.6|36553.6|36608|36558|36596.1|36546.1|309
1710264600000|2024-03-12 17:30:00|36603.8|36553.8|36607.8|36557.8|36609.4|36559.4|36597.6|36547.6|397
1710264900000|2024-03-12 17:35:00|36607.9|36557.9|36601.5|36551.5|36608.9|36558.9|36598.1|36548.1|348
1710265200000|2024-03-12 17:40:00|36601.4|36551.4|36598|36548|36602.1|36552.1|36596.3|36546.3|344
1710265500000|2024-03-12 17:45:00|36598.1|36548.1|36603.2|36553.2|36604.6|36554.6|36594.7|36544.7|385
1710265800000|2024-03-12 17:50:00|36603.1|36553.1|36606|36556|36607|36557|36600.9|36550.9|487
1710266100000|2024-03-12 17:55:00|36605.9|36555.9|36598.7|36548.7|36605.9|36555.9|36592.4|36542.4|571
1710266400000|2024-03-12 18:00:00|36598.8|36548.8|36594.6|36544.6|36601.8|36551.8|36588.9|36538.9|353
1710266700000|2024-03-12 18:05:00|36594.7|36544.7|36601.3|36551.3|36601.3|36551.3|36592.9|36542.9|370
1710267000000|2024-03-12 18:10:00|36601.2|36551.2|36593.5|36543.5|36601.7|36551.7|36590.9|36540.9|576
1710267300000|2024-03-12 18:15:00|36594|36544|36600.5|36550.5|36603.9|36553.9|36592.6|36542.6|475
1710267600000|2024-03-12 18:20:00|36600.1|36550.1|36588.7|36538.7|36601.1|36551.1|36588.2|36538.2|394
1710267900000|2024-03-12 18:25:00|36588.9|36538.9|36590.2|36540.2|36592.7|36542.7|36588.5|36538.5|317
1710268200000|2024-03-12 18:30:00|36589.5|36539.5|36584.4|36534.4|36589.5|36539.5|36579.6|36529.6|644
1710268500000|2024-03-12 18:35:00|36583.6|36533.6|36581.7|36531.7|36589.1|36539.1|36581.5|36531.5|392
1710268800000|2024-03-12 18:40:00|36581.6|36531.6|36592.6|36542.6|36592.7|36542.7|36579.4|36529.4|418
1710269100000|2024-03-12 18:45:00|36592.5|36542.5|36583.5|36533.5|36593.5|36543.5|36581.8|36531.8|278
1710269400000|2024-03-12 18:50:00|36583.7|36533.7|36572.7|36522.7|36586.2|36536.2|36570.3|36520.3|485
1710269700000|2024-03-12 18:55:00|36572.3|36522.3|36572.6|36522.6|36572.6|36522.6|36554.6|36504.6|403
1710270000000|2024-03-12 19:00:00|36572.5|36522.5|36574.8|36524.8|36578.2|36528.2|36572.5|36522.5|196
1710270300000|2024-03-12 19:05:00|36575|36525|36564.7|36514.7|36576.2|36526.2|36564|36514|368
1710270600000|2024-03-12 19:10:00|36564.5|36514.5|36564.6|36514.6|36569.7|36519.7|36562.3|36512.3|362
1710270900000|2024-03-12 19:15:00|36564.7|36514.7|36570.3|36520.3|36571.2|36521.2|36562.9|36512.9|376
1710271200000|2024-03-12 19:20:00|36570.2|36520.2|36567.7|36517.7|36571|36521|36563.9|36513.9|410
1710271500000|2024-03-12 19:25:00|36567.1|36517.1|36565.6|36515.6|36570.5|36520.5|36561.5|36511.5|582
1710271800000|2024-03-12 19:30:00|36569.6|36519.6|36563.7|36513.7|36571.8|36521.8|36562.1|36512.1|312
1710272100000|2024-03-12 19:35:00|36563.8|36513.8|36560.4|36510.4|36565.3|36515.3|36558.3|36508.3|300
1710272400000|2024-03-12 19:40:00|36560.3|36510.3|36559.7|36509.7|36561.3|36511.3|36555.5|36505.5|421
1710272700000|2024-03-12 19:45:00|36560.2|36510.2|36552.5|36502.5|36560.4|36510.4|36552.5|36502.5|430
1710273000000|2024-03-12 19:50:00|36552.7|36502.7|36548.2|36498.2|36553.4|36503.4|36545.1|36495.1|409
1710273300000|2024-03-12 19:55:00|36548|36498|36539.7|36489.7|36548.1|36498.1|36525.5|36475.5|480
1710273600000|2024-03-12 20:00:00|36539.8|36489.8|36542.2|36492.2|36543|36493|36538.2|36488.2|232
1710273900000|2024-03-12 20:05:00|36542.3|36492.3|36540.2|36490.2|36542.5|36492.5|36539.4|36489.4|102
1710274200000|2024-03-12 20:10:00|36540.3|36490.3|36539.7|36489.7|36541.3|36491.3|36539.1|36489.1|85
1710274500000|2024-03-12 20:15:00|36539.6|36489.6|36541.2|36491.2|36541.3|36491.3|36538.6|36488.6|122
1710274800000|2024-03-12 20:20:00|36541.4|36491.4|36542.8|36492.8|36543.3|36493.3|36540.8|36490.8|48
1710275100000|2024-03-12 20:25:00|36542.7|36492.7|36533.4|36483.4|36542.8|36492.8|36532.9|36482.9|102
1710275400000|2024-03-12 20:30:00|36533.3|36483.3|36531.3|36481.3|36533.4|36483.4|36530.4|36480.4|141
1710275700000|2024-03-12 20:35:00|36531|36481|36532.6|36482.6|36532.7|36482.7|36530.1|36480.1|113
1710276000000|2024-03-12 20:40:00|36531.9|36481.9|36529.3|36479.3|36531.9|36481.9|36528.8|36478.8|142
1710276300000|2024-03-12 20:45:00|36529.7|36479.7|36534|36484|36534|36484|36521.5|36471.5|163
1710276600000|2024-03-12 20:50:00|36534.5|36484.5|36535.4|36485.4|36535.5|36485.5|36531.1|36481.1|271
1710276900000|2024-03-12 20:55:00|36536.2|36486.2|36551|36480.4|36551|36490.5|36524.2|36474.2|305
1710277200000|2024-03-12 21:00:00|36566.5|36480.3|36566.9|36478|36579.2|36480.3|36564.9|36455.1|55
1710277500000|2024-03-12 21:05:00|36565.2|36478.5|36570.9|36473.4|36572.3|36479.1|36563.5|36472.7|117
1710277800000|2024-03-12 21:10:00|36571.3|36474.4|36572.3|36473.3|36572.7|36475.6|36570.7|36473.3|78
1710278100000|2024-03-12 21:15:00|36572.7|36473.5|36572.5|36474.2|36573.7|36475.3|36572.5|36473.5|182
1710278400000|2024-03-12 21:20:00|36572.4|36474|36573.3|36478.7|36575.6|36478.8|36565.1|36472.5|166
1710278700000|2024-03-12 21:25:00|36573.4|36478.8|36571.1|36478.8|36575|36487.2|36565|36475.8|75
1710279000000|2024-03-12 21:30:00|36571.2|36477.8|36572.5|36471.7|36572.6|36479.1|36569.3|36471.4|257
1710279300000|2024-03-12 21:35:00|36572.4|36471.6|36571.8|36471.6|36573.1|36472.7|36571.6|36471|388
1710279600000|2024-03-12 21:40:00|36571.9|36471.5|36572.9|36472|36573.5|36472.8|36571.7|36471|451
1710279900000|2024-03-12 21:45:00|36571.9|36473.4|36571.9|36474.5|36573.5|36474.7|36571.4|36473.2|386
1710280200000|2024-03-12 21:50:00|36571.8|36474.1|36571.9|36472.4|36573.3|36481.6|36565.9|36472|119
1710280500000|2024-03-12 21:55:00|36571.7|36472.9|36572.6|36471.2|36576.2|36485.5|36557.4|36464.5|134
1710280800000|2024-03-12 22:00:00|36572.2|36471.1|36553|36481|36572.2|36489|36540.9|36470.4|126
1710281100000|2024-03-12 22:05:00|36552.3|36480.6|36560.6|36473.8|36562.2|36488|36547.9|36473|76
1710281400000|2024-03-12 22:10:00|36552.2|36478.1|36552|36484.4|36562|36487.5|36543.7|36472.5|79
1710281700000|2024-03-12 22:15:00|36552.1|36484.3|36559.6|36474.4|36560.3|36488|36548.2|36473.5|73
1710282000000|2024-03-12 22:20:00|36559.9|36482.6|36559.6|36474.3|36560.1|36485.5|36549.1|36473.7|55
1710282300000|2024-03-12 22:25:00|36551.2|36483.2|36547.5|36487.6|36559.6|36488.2|36542.6|36473.5|60
1710282600000|2024-03-12 22:30:00|36546.5|36486.9|36553.2|36480.9|36559.5|36488.3|36543.9|36473|81
1710282900000|2024-03-12 22:35:00|36549.2|36482.9|36547.3|36486.3|36560.2|36489.1|36542.6|36473.4|88
1710283200000|2024-03-12 22:40:00|36551.9|36486.9|36549.4|36489|36560|36489.1|36546.5|36474.5|120
1710283500000|2024-03-12 22:45:00|36549.2|36489.2|36540.8|36482.9|36559.4|36489.8|36540.6|36473.5|104
1710283800000|2024-03-12 22:50:00|36540.6|36482.8|36543.7|36485|36556.5|36486.4|36537.8|36471.8|103
1710284100000|2024-03-12 22:55:00|36537.8|36485.1|36551.6|36481.6|36558|36486.3|36537.8|36472.4|125
1710284400000|2024-03-12 23:00:00|36549.1|36481.4|36544.2|36482|36555.1|36484.5|36544|36477.4|144
1710284700000|2024-03-12 23:05:00|36547.4|36479.5|36551.4|36475.3|36552.5|36483.6|36541.8|36475|64
1710285000000|2024-03-12 23:10:00|36544.9|36481.2|36550.5|36477.9|36552.8|36483.3|36544.1|36475|185
1710285300000|2024-03-12 23:15:00|36550.7|36477.5|36544.3|36481.9|36552.3|36484.4|36541.3|36475.5|177
1710285600000|2024-03-12 23:20:00|36549.2|36477.6|36542.4|36483.5|36549.3|36484.9|36541.5|36477.3|105
1710285900000|2024-03-12 23:25:00|36549.2|36477.1|36544.3|36485.9|36549.2|36485.9|36539.8|36476.7|84
1710286200000|2024-03-12 23:30:00|36545.3|36486.4|36546.5|36481.6|36551.2|36486.4|36542.8|36477.5|87
1710286500000|2024-03-12 23:35:00|36543.8|36484.9|36547.8|36482.9|36548.8|36486.4|36542.5|36480|122
1710286800000|2024-03-12 23:40:00|36547|36482.8|36548.1|36485.8|36550.3|36487.1|36543.8|36478.3|166
1710287100000|2024-03-12 23:45:00|36549.8|36483.1|36546.4|36481.8|36550.8|36485.7|36542.5|36478.8|110
1710287400000|2024-03-12 23:50:00|36543|36484.6|36546.1|36483.9|36549.8|36484.8|36542.5|36478.3|88
1710287700000|2024-03-12 23:55:00|36548.2|36481.3|36551.3|36484.8|36551.6|36488.1|36544.6|36477.7|196
1710288000000|2024-03-13 00:00:00|36557.5|36484.2|36540.2|36488.2|36557.5|36488.3|36539.5|36475.2|328
1710288300000|2024-03-13 00:05:00|36540.6|36488|36536.7|36480.7|36545.8|36488.2|36533.4|36479.4|235
1710288600000|2024-03-13 00:10:00|36537.4|36481.1|36537.2|36486|36540.9|36487.6|36533.9|36479.7|156
1710288900000|2024-03-13 00:15:00|36539.6|36484.5|36536.1|36480.9|36540|36485.4|36533|36480.2|174
1710289200000|2024-03-13 00:20:00|36536.4|36482.2|36532.1|36480.6|36537.7|36482.8|36531.9|36478.7|194
1710289500000|2024-03-13 00:25:00|36532.5|36480.8|36534.4|36477.9|36535.3|36481.6|36529.5|36476.7|217
1710289800000|2024-03-13 00:30:00|36533.1|36477.8|36528.8|36475.9|36538|36480.3|36528.2|36473.9|158
1710290100000|2024-03-13 00:35:00|36529.2|36474.8|36532|36482|36534|36482|36525.6|36473|141
1710290400000|2024-03-13 00:40:00|36532.1|36482.1|36537.5|36487.5|36542.6|36492.6|36529|36479|269
1710290700000|2024-03-13 00:45:00|36537.3|36487.3|36536.3|36486.3|36544|36490.6|36534.1|36484.1|389
1710291000000|2024-03-13 00:50:00|36536.4|36486.4|36540.7|36490.7|36540.7|36490.7|36532.8|36482.8|368
1710291300000|2024-03-13 00:55:00|36540.8|36490.8|36536.7|36486.7|36540.8|36490.8|36531.8|36481.8|326
1710291600000|2024-03-13 01:00:00|36536.6|36486.6|36535.3|36485.3|36536.6|36486.6|36529.3|36479.3|321
1710291900000|2024-03-13 01:05:00|36535.2|36485.2|36534.6|36484.6|36536.3|36486.3|36532.5|36482.5|232
1710292200000|2024-03-13 01:10:00|36534.7|36484.7|36541.4|36491.4|36541.8|36491.8|36534.7|36484.7|227
1710292500000|2024-03-13 01:15:00|36541.5|36491.5|36542.7|36492.7|36549.3|36499.3|36540.3|36490.3|371
1710292800000|2024-03-13 01:20:00|36541.6|36491.6|36541.9|36491.9|36545.8|36495.8|36540.6|36490.6|234
1710293100000|2024-03-13 01:25:00|36541.8|36491.8|36544|36494|36545.1|36495.1|36541.3|36491.3|193
1710293400000|2024-03-13 01:30:00|36543.8|36493.8|36541.2|36491.2|36543.9|36493.9|36539.6|36489.6|363
1710293700000|2024-03-13 01:35:00|36543.6|36493.6|36541.3|36491.3|36545.7|36495.7|36539|36489|357
1710294000000|2024-03-13 01:40:00|36541.4|36491.4|36547.4|36497.4|36549.7|36499.7|36540.8|36490.8|542
1710294300000|2024-03-13 01:45:00|36547.3|36497.3|36546.5|36496.5|36552.4|36502.4|36543.9|36493.9|505
1710294600000|2024-03-13 01:50:00|36546.8|36496.8|36551.9|36501.9|36552.8|36502.8|36543.4|36493.4|512
1710294900000|2024-03-13 01:55:00|36552|36502|36548.8|36498.8|36553.2|36503.2|36546.4|36496.4|390
1710295200000|2024-03-13 02:00:00|36548.7|36498.7|36549.5|36499.5|36552.6|36502.6|36543|36493|488
1710295500000|2024-03-13 02:05:00|36549.6|36499.6|36547.2|36497.2|36554.2|36504.2|36545.1|36495.1|450
1710295800000|2024-03-13 02:10:00|36547|36497|36540.3|36490.3|36547.5|36497.5|36540.3|36490.3|425
1710296100000|2024-03-13 02:15:00|36540.6|36490.6|36544.9|36494.9|36545.4|36495.4|36540.1|36490.1|313
1710296400000|2024-03-13 02:20:00|36544.8|36494.8|36547.1|36497.1|36549.9|36499.9|36543|36493|434
1710296700000|2024-03-13 02:25:00|36547|36497|36545.8|36495.8|36549|36499|36543.6|36493.6|454
1710297000000|2024-03-13 02:30:00|36546.1|36496.1|36546.8|36496.8|36549.5|36499.5|36543.7|36493.7|482
1710297300000|2024-03-13 02:35:00|36546.7|36496.7|36542.6|36492.6|36548.4|36498.4|36541.1|36491.1|509
1710297600000|2024-03-13 02:40:00|36541.5|36491.5|36551.5|36501.5|36553.9|36503.9|36541.5|36491.5|338
1710297900000|2024-03-13 02:45:00|36551.6|36501.6|36553.1|36503.1|36554.6|36504.6|36550.6|36500.6|312
1710298200000|2024-03-13 02:50:00|36553.2|36503.2|36546.8|36496.8|36553.2|36503.2|36544.1|36494.1|372
1710298500000|2024-03-13 02:55:00|36546.9|36496.9|36550.4|36500.4|36551.1|36501.1|36546.8|36496.8|201
1710298800000|2024-03-13 03:00:00|36550.3|36500.3|36559.1|36509.1|36561.9|36511.9|36549.7|36499.7|365
1710299100000|2024-03-13 03:05:00|36559.2|36509.2|36555.4|36505.4|36560.5|36510.5|36550.4|36500.4|267
1710299400000|2024-03-13 03:10:00|36555.5|36505.5|36556.7|36506.7|36559.7|36509.7|36554|36504|188
1710299700000|2024-03-13 03:15:00|36556.6|36506.6|36559.7|36509.7|36559.8|36509.8|36555.9|36505.9|264
1710300000000|2024-03-13 03:20:00|36559.3|36509.3|36554.9|36504.9|36563.5|36513.5|36553.1|36503.1|261
1710300300000|2024-03-13 03:25:00|36555|36505|36545.8|36495.8|36557.2|36507.2|36543.5|36493.5|292
1710300600000|2024-03-13 03:30:00|36544.6|36494.6|36544.2|36494.2|36546.6|36496.6|36542.7|36492.7|263
1710300900000|2024-03-13 03:35:00|36544.1|36494.1|36548.3|36498.3|36548.4|36498.4|36544.1|36494.1|236
1710301200000|2024-03-13 03:40:00|36547.8|36497.8|36553.9|36503.9|36555|36505|36547.8|36497.8|245
1710301500000|2024-03-13 03:45:00|36553.8|36503.8|36556.3|36506.3|36560.3|36510.3|36553.5|36503.5|278
1710301800000|2024-03-13 03:50:00|36556.4|36506.4|36554.4|36504.4|36558.7|36508.7|36553.8|36503.8|292
1710302100000|2024-03-13 03:55:00|36554.6|36504.6|36552.1|36502.1|36555.9|36505.9|36550.2|36500.2|282
1710302400000|2024-03-13 04:00:00|36553.1|36503.1|36558.2|36508.2|36558.5|36508.5|36551.6|36501.6|259
1710302700000|2024-03-13 04:05:00|36558.1|36508.1|36549.8|36499.8|36558.2|36508.2|36548.8|36498.8|179
1710303000000|2024-03-13 04:10:00|36550|36500|36550.7|36500.7|36552.4|36502.4|36549|36499|225
1710303300000|2024-03-13 04:15:00|36550.6|36500.6|36554.3|36504.3|36554.4|36504.4|36549.5|36499.5|192
1710303600000|2024-03-13 04:20:00|36554.4|36504.4|36550.5|36500.5|36554.5|36504.5|36550.1|36500.1|162
1710303900000|2024-03-13 04:25:00|36550.6|36500.6|36554.5|36504.5|36554.5|36504.5|36550.4|36500.4|147
1710304200000|2024-03-13 04:30:00|36554.7|36504.7|36559.3|36509.3|36561|36511|36554.2|36504.2|216
1710304500000|2024-03-13 04:35:00|36559.4|36509.4|36562|36512|36563.5|36513.5|36558.3|36508.3|157
1710304800000|2024-03-13 04:40:00|36562.2|36512.2|36562.3|36512.3|36563.4|36513.4|36561|36511|170
1710305100000|2024-03-13 04:45:00|36561.8|36511.8|36561.4|36511.4|36563.7|36513.7|36560.3|36510.3|185
1710305400000|2024-03-13 04:50:00|36561.5|36511.5|36565.3|36515.3|36566.9|36516.9|36561.2|36511.2|192
1710305700000|2024-03-13 04:55:00|36565.5|36515.5|36568.4|36518.4|36571.3|36521.3|36565.4|36515.4|226
1710306000000|2024-03-13 05:00:00|36568.5|36518.5|36568.5|36518.5|36569.7|36519.7|36566.4|36516.4|296
1710306300000|2024-03-13 05:05:00|36568.6|36518.6|36566.3|36516.3|36569.1|36519.1|36565.2|36515.2|269
1710306600000|2024-03-13 05:10:00|36566.2|36516.2|36564.7|36514.7|36566.3|36516.3|36563.9|36513.9|253
1710306900000|2024-03-13 05:15:00|36564.6|36514.6|36566.1|36516.1|36566.4|36516.4|36563.4|36513.4|195
1710307200000|2024-03-13 05:20:00|36566.2|36516.2|36566.4|36516.4|36568.8|36518.8|36565.1|36515.1|211
1710307500000|2024-03-13 05:25:00|36566.3|36516.3|36561.3|36511.3|36567.2|36517.2|36558.5|36508.5|170
1710307800000|2024-03-13 05:30:00|36561.4|36511.4|36560.4|36510.4|36562.1|36512.1|36558.6|36508.6|319
1710308100000|2024-03-13 05:35:00|36560.2|36510.2|36558.2|36508.2|36561|36511|36554.7|36504.7|304
1710308400000|2024-03-13 05:40:00|36558.4|36508.4|36553.9|36503.9|36558.4|36508.4|36551.6|36501.6|292
1710308700000|2024-03-13 05:45:00|36553.7|36503.7|36567|36517|36576.3|36526.3|36550.2|36500.2|422
1710309000000|2024-03-13 05:50:00|36568.2|36518.2|36572.3|36522.3|36574.9|36524.9|36564.9|36514.9|400
1710309300000|2024-03-13 05:55:00|36571.7|36521.7|36570.8|36520.8|36578.4|36528.4|36569.1|36519.1|269
1710309600000|2024-03-13 06:00:00|36570.3|36520.3|36573.1|36523.1|36574.7|36524.7|36568.6|36518.6|285
1710309900000|2024-03-13 06:05:00|36572.9|36522.9|36571.2|36521.2|36573.6|36523.6|36570.5|36520.5|171
1710310200000|2024-03-13 06:10:00|36571.3|36521.3|36570.6|36520.6|36572.2|36522.2|36567.8|36517.8|186
1710310500000|2024-03-13 06:15:00|36569.5|36519.5|36570.1|36520.1|36571.7|36521.7|36567.5|36517.5|263
1710310800000|2024-03-13 06:20:00|36570.2|36520.2|36573.5|36523.5|36579.2|36529.2|36569.5|36519.5|210
1710311100000|2024-03-13 06:25:00|36573.4|36523.4|36562.9|36512.9|36575.7|36525.7|36559.7|36509.7|349
1710311400000|2024-03-13 06:30:00|36563|36513|36558.4|36508.4|36564.3|36514.3|36556.5|36506.5|590
1710311700000|2024-03-13 06:35:00|36558.5|36508.5|36565.4|36515.4|36571.4|36521.4|36556.9|36506.9|388
1710312000000|2024-03-13 06:40:00|36565.5|36515.5|36556.1|36506.1|36570.3|36520.3|36553.1|36503.1|411
1710312300000|2024-03-13 06:45:00|36556.7|36506.7|36559.7|36509.7|36561.5|36511.5|36556.7|36506.7|320
1710312600000|2024-03-13 06:50:00|36559.5|36509.5|36542.9|36492.9|36559.5|36509.5|36540.8|36490.8|278
1710312900000|2024-03-13 06:55:00|36542.8|36492.8|36547.2|36497.2|36548.1|36498.1|36539.1|36489.1|352
1710313200000|2024-03-13 07:00:00|36548.2|36498.2|36530.3|36510.3|36550.8|36511.6|36529.7|36493.4|349
1710313500000|2024-03-13 07:05:00|36530.2|36510.2|36530.8|36510.8|36548.1|36511|36527.7|36489.3|308
1710313800000|2024-03-13 07:10:00|36529.4|36509.4|36539|36489|36548.3|36510.7|36517.5|36479.7|377
1710314100000|2024-03-13 07:15:00|36539.2|36489.2|36563.8|36513.8|36563.9|36513.9|36520.5|36483.6|349
1710314400000|2024-03-13 07:20:00|36564|36514|36575.9|36525.9|36584|36549.2|36557.3|36513.3|316
1710314700000|2024-03-13 07:25:00|36575.8|36525.8|36574|36554|36595.8|36555.4|36561.6|36525.5|370
1710315000000|2024-03-13 07:30:00|36574.1|36554.1|36574|36554|36575.7|36555.7|36568.6|36548.6|297
1710315300000|2024-03-13 07:35:00|36573.4|36553.4|36563.5|36543.5|36578.7|36558.7|36562.9|36542.9|237
1710315600000|2024-03-13 07:40:00|36563.8|36543.8|36560.3|36540.3|36564.6|36544.6|36558.2|36538.2|236
1710315900000|2024-03-13 07:45:00|36560.5|36540.5|36555.1|36535.1|36561.2|36541.2|36554.3|36534.3|237
1710316200000|2024-03-13 07:50:00|36554.9|36534.9|36551.6|36531.6|36559.1|36539.1|36550.6|36530.6|232
1710316500000|2024-03-13 07:55:00|36551.8|36531.8|36544|36524|36555.5|36535.5|36542.7|36522.7|442
1710316800000|2024-03-13 08:00:00|36543.9|36523.9|36561.1|36541.1|36568.3|36548.3|36537.9|36517.9|569
1710317100000|2024-03-13 08:05:00|36561|36541|36549.8|36529.8|36562.6|36542.6|36549.1|36529.1|326
1710317400000|2024-03-13 08:10:00|36549.6|36529.6|36540.4|36520.4|36552|36532|36538.2|36518.2|291
1710317700000|2024-03-13 08:15:00|36540.5|36520.5|36532.6|36512.6|36550.9|36530.9|36532|36512|390
1710318000000|2024-03-13 08:20:00|36532.7|36512.7|36533.1|36513.1|36536.9|36516.9|36530.5|36510.5|304
1710318300000|2024-03-13 08:25:00|36533.2|36513.2|36534.3|36514.3|36549.4|36529.4|36532.4|36512.4|389
1710318600000|2024-03-13 08:30:00|36534.2|36514.2|36535.8|36515.8|36539.1|36519.1|36528.3|36508.3|318
1710318900000|2024-03-13 08:35:00|36536.1|36516.1|36520|36500|36545|36525|36515.7|36495.7|390
1710319200000|2024-03-13 08:40:00|36519.8|36499.8|36484.1|36464.1|36520.2|36500.2|36479.8|36459.8|426
1710319500000|2024-03-13 08:45:00|36484|36464|36449.3|36429.3|36488.4|36468.4|36448.4|36428.4|460
1710319800000|2024-03-13 08:50:00|36448.2|36428.2|36460.2|36440.2|36466.5|36444.2|36436.3|36399.3|538
1710320100000|2024-03-13 08:55:00|36459.5|36439.5|36469.1|36449.1|36476|36456|36458.8|36438.8|442
1710320400000|2024-03-13 09:00:00|36469.2|36449.2|36458.4|36438.4|36475.2|36455.2|36454.8|36434.8|421
1710320700000|2024-03-13 09:05:00|36458|36438|36454.1|36434.1|36470.2|36450.2|36451.5|36431.5|375
1710321000000|2024-03-13 09:10:00|36454.3|36434.3|36447.9|36427.9|36463.1|36443.1|36446.5|36426.5|406
1710321300000|2024-03-13 09:15:00|36447.7|36427.7|36435.5|36415.5|36468.9|36448.9|36431.3|36411.3|548
1710321600000|2024-03-13 09:20:00|36437.8|36417.8|36429|36409|36446.1|36426.1|36429|36409|526
1710321900000|2024-03-13 09:25:00|36428.9|36408.9|36397|36377|36430.2|36410.2|36394.3|36374.3|469
1710322200000|2024-03-13 09:30:00|36396.7|36376.7|36436.8|36416.8|36448.4|36428.4|36392.2|36372.2|534
1710322500000|2024-03-13 09:35:00|36437|36417|36423.9|36403.9|36438.4|36418.4|36422.8|36402.8|406
1710322800000|2024-03-13 09:40:00|36424|36404|36421.8|36401.8|36427.3|36407.3|36410.1|36390.1|447
1710323100000|2024-03-13 09:45:00|36421.6|36401.6|36413.9|36393.9|36423.8|36403.8|36404.5|36384.5|415
1710323400000|2024-03-13 09:50:00|36414|36394|36413.5|36393.5|36414.6|36394.6|36404.9|36384.9|344
1710323700000|2024-03-13 09:55:00|36414.2|36394.2|36421.9|36401.9|36424.3|36404.3|36411.6|36391.6|370
1710324000000|2024-03-13 10:00:00|36422|36402|36425.6|36405.6|36437.3|36417.3|36406.9|36386.9|503
1710324300000|2024-03-13 10:05:00|36425.3|36405.3|36408.8|36388.8|36428.1|36408.1|36407.4|36387.4|475
1710324600000|2024-03-13 10:10:00|36409.1|36389.1|36365.5|36345.5|36412.5|36392.5|36361.9|36341.9|401
1710324900000|2024-03-13 10:15:00|36364.7|36344.7|36360.2|36340.2|36369.9|36349.9|36340.2|36320.2|418
1710325200000|2024-03-13 10:20:00|36359.4|36339.4|36354.4|36334.4|36363.8|36343.8|36330.5|36310.5|402
1710325500000|2024-03-13 10:25:00|36354.5|36334.5|36343.5|36323.5|36363.3|36343.3|36343.4|36323.4|387
1710325800000|2024-03-13 10:30:00|36343.6|36323.6|36330.4|36310.4|36348.6|36328.6|36324.5|36304.5|300
1710326100000|2024-03-13 10:35:00|36330.5|36310.5|36333.1|36313.1|36334.6|36314.6|36307.9|36287.9|362
1710326400000|2024-03-13 10:40:00|36333|36313|36337.4|36317.4|36342.9|36322.9|36329.7|36309.7|390
1710326700000|2024-03-13 10:45:00|36337.1|36317.1|36340.2|36320.2|36341.3|36321.3|36331.7|36311.7|328
1710327000000|2024-03-13 10:50:00|36338.7|36318.7|36348.7|36328.7|36348.7|36328.7|36337|36317|301
1710327300000|2024-03-13 10:55:00|36348.8|36328.8|36342.6|36322.6|36350.7|36330.7|36336|36316|378
1710327600000|2024-03-13 11:00:00|36342.2|36322.2|36330.5|36310.5|36344.1|36324.1|36330.5|36310.5|326
1710327900000|2024-03-13 11:05:00|36329.6|36309.6|36329.3|36309.3|36335.9|36315.9|36322.4|36302.4|331
1710328200000|2024-03-13 11:10:00|36329.1|36309.1|36325.9|36305.9|36332.7|36312.7|36325|36305|313
1710328500000|2024-03-13 11:15:00|36325.7|36305.7|36330.9|36310.9|36332.5|36312.5|36318|36298|253
1710328800000|2024-03-13 11:20:00|36330.7|36310.7|36317.9|36297.9|36335.7|36315.7|36314.3|36294.3|395
1710329100000|2024-03-13 11:25:00|36318|36298|36319.2|36299.2|36322.1|36302.1|36316.1|36296.1|290
1710329400000|2024-03-13 11:30:00|36319.1|36299.1|36309.2|36289.2|36322|36302|36307.9|36287.9|314
1710329700000|2024-03-13 11:35:00|36309.6|36289.6|36320.4|36300.4|36321.1|36301.1|36309.1|36289.1|399
1710330000000|2024-03-13 11:40:00|36320.2|36300.2|36309.1|36289.1|36324.9|36304.9|36307.9|36287.9|350
1710330300000|2024-03-13 11:45:00|36308.9|36288.9|36291.9|36271.9|36309.2|36289.2|36287.7|36267.7|278
1710330600000|2024-03-13 11:50:00|36292.1|36272.1|36283.6|36263.6|36292.4|36272.4|36279.1|36259.1|403
1710330900000|2024-03-13 11:55:00|36283.9|36263.9|36288.8|36268.8|36290.3|36270.3|36281.7|36261.7|343
1710331200000|2024-03-13 12:00:00|36288.9|36268.9|36300.7|36280.7|36300.7|36280.7|36286|36266|540
1710331500000|2024-03-13 12:05:00|36300.6|36280.6|36296.2|36276.2|36300.8|36280.8|36293.6|36273.6|465
1710331800000|2024-03-13 12:10:00|36296.3|36276.3|36284.5|36264.5|36296.3|36276.3|36280.7|36260.7|411
1710332100000|2024-03-13 12:15:00|36284.6|36264.6|36290.8|36270.8|36294.3|36274.3|36284|36264|396
1710332400000|2024-03-13 12:20:00|36290.7|36270.7|36290.8|36270.8|36292|36272|36272|36252|438
1710332700000|2024-03-13 12:25:00|36291|36271|36301.2|36281.2|36304.2|36284.2|36289.3|36269.3|419
1710333000000|2024-03-13 12:30:00|36301.3|36281.3|36313.6|36293.6|36313.9|36293.9|36300.8|36280.8|484
1710333300000|2024-03-13 12:35:00|36313.5|36293.5|36312.3|36292.3|36317.4|36297.4|36306.9|36286.9|396
1710333600000|2024-03-13 12:40:00|36312.4|36292.4|36299.3|36279.3|36317.7|36297.7|36298.6|36278.6|434
1710333900000|2024-03-13 12:45:00|36297.8|36277.8|36306.4|36286.4|36306.8|36286.8|36283.5|36263.5|405
1710334200000|2024-03-13 12:50:00|36306.5|36286.5|36293.4|36273.4|36315.3|36295.3|36287.8|36267.8|524
1710334500000|2024-03-13 12:55:00|36292.9|36272.9|36276.7|36256.7|36301.2|36281.2|36275.1|36255.1|470
1710334800000|2024-03-13 13:00:00|36275.4|36255.4|36269.8|36249.8|36276.5|36256.5|36248.8|36228.8|552
1710335100000|2024-03-13 13:05:00|36269.6|36249.6|36285.9|36265.9|36294.3|36274.3|36269.6|36249.6|481
1710335400000|2024-03-13 13:10:00|36284.4|36264.4|36280.3|36260.3|36295|36275|36278|36258|389
1710335700000|2024-03-13 13:15:00|36281.1|36261.1|36281.5|36261.5|36297.4|36277.4|36280.6|36260.6|429
1710336000000|2024-03-13 13:20:00|36281.9|36261.9|36282.2|36262.2|36282.6|36262.6|36269.5|36249.5|359
1710336300000|2024-03-13 13:25:00|36282.1|36262.1|36283.4|36263.4|36288.7|36268.7|36272.1|36252.1|384
1710336600000|2024-03-13 13:30:00|36283.2|36263.2|36255.7|36235.7|36286.9|36266.9|36254.4|36234.4|447
1710336900000|2024-03-13 13:35:00|36257.6|36237.6|36247.9|36227.9|36264.5|36244.5|36245.7|36225.7|570
1710337200000|2024-03-13 13:40:00|36247.7|36227.7|36270.9|36250.9|36283.4|36263.4|36238.1|36218.1|523
1710337500000|2024-03-13 13:45:00|36271|36251|36262.2|36242.2|36277.6|36257.6|36252.2|36232.2|577
1710337800000|2024-03-13 13:50:00|36262.4|36242.4|36278.7|36258.7|36279.3|36259.3|36262.1|36242.1|504
1710338100000|2024-03-13 13:55:00|36279|36259|36286.3|36266.3|36299.1|36279.1|36279|36259|455
1710338400000|2024-03-13 14:00:00|36285.6|36265.6|36317.5|36297.5|36326.1|36306.1|36278.7|36258.7|662
1710338700000|2024-03-13 14:05:00|36317.6|36297.6|36318.6|36298.6|36332.7|36312.7|36316.6|36296.6|451
1710339000000|2024-03-13 14:10:00|36318.8|36298.8|36315.4|36295.4|36322|36302|36302.6|36282.6|564
1710339300000|2024-03-13 14:15:00|36313.7|36293.7|36293.8|36273.8|36314.5|36294.5|36290.6|36270.6|692
1710339600000|2024-03-13 14:20:00|36293.7|36273.7|36283.4|36263.4|36295.7|36275.7|36281.1|36261.1|466
1710339900000|2024-03-13 14:25:00|36283.5|36263.5|36284|36264|36284.7|36264.7|36278.7|36258.7|515
1710340200000|2024-03-13 14:30:00|36284.9|36264.9|36273.4|36253.4|36289.7|36269.7|36270.6|36250.6|495
1710340500000|2024-03-13 14:35:00|36273.5|36253.5|36262.7|36242.7|36277|36257|36262|36242|485
1710340800000|2024-03-13 14:40:00|36262.6|36242.6|36258.1|36238.1|36262.6|36242.6|36243.9|36223.9|565
1710341100000|2024-03-13 14:45:00|36258.3|36238.3|36266.9|36246.9|36271.8|36251.8|36250.8|36230.8|516
1710341400000|2024-03-13 14:50:00|36267|36247|36259.9|36239.9|36273|36253|36255.3|36235.3|457
1710341700000|2024-03-13 14:55:00|36259.4|36239.4|36267.3|36247.3|36267.4|36247.4|36253.8|36233.8|505
1710342000000|2024-03-13 15:00:00|36268.2|36248.2|36289.1|36269.1|36291.6|36271.6|36262.9|36242.9|558
1710342300000|2024-03-13 15:05:00|36289|36269|36279.1|36259.1|36295.1|36275.1|36274.3|36254.3|536
1710342600000|2024-03-13 15:10:00|36279.6|36259.6|36269.8|36249.8|36284.9|36264.9|36267.1|36247.1|460
1710342900000|2024-03-13 15:15:00|36269.9|36249.9|36258|36238|36273.8|36253.8|36252.5|36232.5|393
1710343200000|2024-03-13 15:20:00|36257.8|36237.8|36247.7|36227.7|36261.5|36241.5|36244.1|36224.1|500
1710343500000|2024-03-13 15:25:00|36247.8|36227.8|36255.3|36235.3|36257.4|36237.4|36242|36222|401
1710343800000|2024-03-13 15:30:00|36254.9|36234.9|36273.3|36253.3|36273.3|36253.3|36254.2|36234.2|558
1710344100000|2024-03-13 15:35:00|36273.1|36253.1|36270.2|36250.2|36273.1|36253.1|36256|36236|456
1710344400000|2024-03-13 15:40:00|36270.5|36250.5|36278.4|36258.4|36283.6|36263.6|36268.7|36248.7|479
1710344700000|2024-03-13 15:45:00|36278.5|36258.5|36263.6|36243.6|36283.2|36263.2|36258.5|36238.5|555
1710345000000|2024-03-13 15:50:00|36263.5|36243.5|36264.5|36244.5|36267.1|36247.1|36257.2|36237.2|495
1710345300000|2024-03-13 15:55:00|36264.4|36244.4|36259.5|36239.5|36267.7|36247.7|36254|36234|497
1710345600000|2024-03-13 16:00:00|36259.8|36239.8|36276.5|36256.5|36276.7|36256.7|36255.9|36235.9|509
1710345900000|2024-03-13 16:05:00|36276.7|36256.7|36264.3|36244.3|36296.4|36259.5|36262.2|36231.4|418
1710346200000|2024-03-13 16:10:00|36264.5|36244.5|36222.5|36202.5|36268.3|36248.3|36214|36172.8|476
1710346500000|2024-03-13 16:15:00|36222.4|36202.4|36216.6|36196.6|36228.3|36208.3|36210.3|36190.3|468
1710346800000|2024-03-13 16:20:00|36216.5|36196.5|36218.2|36198.2|36222.4|36202.4|36211.4|36191.4|413
1710347100000|2024-03-13 16:25:00|36218.1|36198.1|36220.8|36200.8|36221.9|36201.9|36211.8|36191.8|308
1710347400000|2024-03-13 16:30:00|36221|36201|36219.8|36199.8|36224.2|36204.2|36217.8|36197.8|280
1710347700000|2024-03-13 16:35:00|36219.9|36199.9|36228.6|36208.6|36230.7|36210.7|36219.2|36199.2|345
1710348000000|2024-03-13 16:40:00|36229.8|36209.8|36226.8|36206.8|36230.6|36210.6|36221.6|36201.6|333
1710348300000|2024-03-13 16:45:00|36227.1|36207.1|36208.7|36188.7|36227.1|36207.1|36207|36187|418
1710348600000|2024-03-13 16:50:00|36209.1|36189.1|36193.1|36173.1|36214|36194|36190.7|36170.7|541
1710348900000|2024-03-13 16:55:00|36193.2|36173.2|36171.7|36151.7|36202.3|36173.9|36161.3|36140.9|581
1710349200000|2024-03-13 17:00:00|36172.1|36152.1|36184|36134|36194.7|36154.7|36167|36117|721
1710349500000|2024-03-13 17:05:00|36182|36132|36168|36118|36187.9|36137.9|36163.6|36113.6|723
1710349800000|2024-03-13 17:10:00|36168.2|36118.2|36133.5|36083.5|36169.3|36119.3|36121.7|36071.7|630
1710350100000|2024-03-13 17:15:00|36133.7|36083.7|36145|36095|36146.4|36096.4|36131.3|36081.3|470
1710350400000|2024-03-13 17:20:00|36144.8|36094.8|36140.7|36090.7|36153.5|36103.5|36140.1|36090.1|348
1710350700000|2024-03-13 17:25:00|36140.3|36090.3|36146.2|36096.2|36148.5|36098.5|36138.8|36088.8|284
1710351000000|2024-03-13 17:30:00|36146.3|36096.3|36143.6|36093.6|36147.9|36097.9|36138.1|36088.1|392
1710351300000|2024-03-13 17:35:00|36143.4|36093.4|36141.1|36091.1|36147.2|36097.2|36137.1|36087.1|340
1710351600000|2024-03-13 17:40:00|36141.2|36091.2|36141.9|36091.9|36142.2|36092.2|36132.2|36082.2|398
1710351900000|2024-03-13 17:45:00|36142|36092|36143|36093|36145|36095|36138.9|36088.9|290
1710352200000|2024-03-13 17:50:00|36143.1|36093.1|36143.8|36093.8|36145.4|36095.4|36139.9|36089.9|224
1710352500000|2024-03-13 17:55:00|36144|36094|36163|36113|36172|36122|36144|36094|434
1710352800000|2024-03-13 18:00:00|36159.5|36109.5|36175.6|36125.6|36181.5|36131.5|36158|36108|455
1710353100000|2024-03-13 18:05:00|36175.5|36125.5|36168.6|36118.6|36178.9|36128.9|36167.1|36117.1|618
1710353400000|2024-03-13 18:10:00|36169.1|36119.1|36169.6|36119.6|36175|36125|36165|36115|464
1710353700000|2024-03-13 18:15:00|36169.5|36119.5|36169.7|36119.7|36169.8|36119.8|36161.5|36111.5|407
1710354000000|2024-03-13 18:20:00|36169.6|36119.6|36169.7|36119.7|36170.8|36120.8|36166.2|36116.2|244
1710354300000|2024-03-13 18:25:00|36169.4|36119.4|36168.2|36118.2|36172.7|36122.7|36164.1|36114.1|361
1710354600000|2024-03-13 18:30:00|36168.1|36118.1|36166.9|36116.9|36169.1|36119.1|36162.3|36112.3|328
1710354900000|2024-03-13 18:35:00|36166.5|36116.5|36165.2|36115.2|36167|36117|36162.7|36112.7|329
1710355200000|2024-03-13 18:40:00|36164.8|36114.8|36164.2|36114.2|36169.5|36119.5|36161.6|36111.6|407
1710355500000|2024-03-13 18:45:00|36163.2|36113.2|36171.2|36121.2|36171.6|36121.6|36162.5|36112.5|262
1710355800000|2024-03-13 18:50:00|36171.4|36121.4|36177|36127|36177.4|36127.4|36171|36121|304
1710356100000|2024-03-13 18:55:00|36176.8|36126.8|36188.7|36138.7|36189.6|36139.6|36174.6|36124.6|489
1710356400000|2024-03-13 19:00:00|36188.8|36138.8|36187.4|36137.4|36191.1|36141.1|36186|36136|244
1710356700000|2024-03-13 19:05:00|36187.5|36137.5|36186.8|36136.8|36194.7|36144.7|36186.1|36136.1|447
1710357000000|2024-03-13 19:10:00|36186.7|36136.7|36196.2|36146.2|36196.7|36146.7|36183.7|36133.7|268
1710357300000|2024-03-13 19:15:00|36196.1|36146.1|36197.8|36147.8|36201|36151|36195.3|36145.3|301
1710357600000|2024-03-13 19:20:00|36197.7|36147.7|36199.6|36149.6|36201|36151|36197|36147|265
1710357900000|2024-03-13 19:25:00|36199.4|36149.4|36203.6|36153.6|36208.1|36158.1|36196.7|36146.7|413
1710358200000|2024-03-13 19:30:00|36203.7|36153.7|36207|36157|36207|36157|36201.4|36151.4|362
1710358500000|2024-03-13 19:35:00|36206.9|36156.9|36202.2|36152.2|36206.9|36156.9|36200.3|36150.3|266
1710358800000|2024-03-13 19:40:00|36202.1|36152.1|36201.8|36151.8|36206.1|36156.1|36199.2|36149.2|361
1710359100000|2024-03-13 19:45:00|36201.9|36151.9|36202|36152|36204.9|36154.9|36200.9|36150.9|236
1710359400000|2024-03-13 19:50:00|36201.9|36151.9|36203.6|36153.6|36206.3|36156.3|36200|36150|339
1710359700000|2024-03-13 19:55:00|36204|36154|36203.7|36153.7|36206|36156|36201.9|36151.9|340
1710360000000|2024-03-13 20:00:00|36203.4|36153.4|36199.9|36149.9|36203.7|36153.7|36193.6|36143.6|277
1710360300000|2024-03-13 20:05:00|36201.3|36151.3|36199.9|36149.9|36202.3|36152.3|36196.6|36146.6|264
1710360600000|2024-03-13 20:10:00|36199.8|36149.8|36200.1|36150.1|36200.4|36150.4|36194|36144|194
1710360900000|2024-03-13 20:15:00|36200.2|36150.2|36200.8|36150.8|36201.3|36151.3|36199.9|36149.9|128
1710361200000|2024-03-13 20:20:00|36200.9|36150.9|36201.8|36151.8|36201.8|36151.8|36196.7|36146.7|192
1710361500000|2024-03-13 20:25:00|36202|36152|36201|36151|36203.5|36153.5|36199.8|36149.8|159
1710361800000|2024-03-13 20:30:00|36200.9|36150.9|36199.6|36149.6|36200.9|36150.9|36197.7|36147.7|227
1710362100000|2024-03-13 20:35:00|36199.5|36149.5|36201.9|36151.9|36202.9|36152.9|36197.9|36147.9|181
1710362400000|2024-03-13 20:40:00|36202.1|36152.1|36202.2|36152.2|36204.1|36154.1|36201.5|36151.5|127
1710362700000|2024-03-13 20:45:00|36208.1|36158.1|36210.8|36160.8|36213.6|36163.6|36204.3|36154.3|263
1710363000000|2024-03-13 20:50:00|36212.1|36161.2|36210.1|36160.1|36212.1|36161.4|36206.6|36155.8|215
1710363300000|2024-03-13 20:55:00|36209.4|36159.4|36222.5|36139.8|36223.1|36160.8|36203.5|36139.8|225
1710363600000|2024-03-13 21:00:00|36219.2|36139.4|36237.7|36117.7|36246.6|36139.4|36219.2|36117.7|39
1710363900000|2024-03-13 21:05:00|36240.1|36120.1|36238.6|36118.6|36245.9|36125.9|36233.8|36113.8|274
1710364200000|2024-03-13 21:10:00|36239.2|36119.2|36242.9|36122.9|36252.7|36132.7|36239.2|36119.2|192
1710364500000|2024-03-13 21:15:00|36243.2|36123.2|36244|36124|36245.6|36125.6|36243.1|36123.1|70
1710364800000|2024-03-13 21:20:00|36244.2|36124.2|36252|36132|36254.3|36134.3|36241.6|36121.6|152
1710365100000|2024-03-13 21:25:00|36252.1|36132.1|36253|36133|36256.1|36136.1|36250.8|36130.8|80
1710365400000|2024-03-13 21:30:00|36253.1|36133.1|36257.1|36137.1|36257.1|36137.1|36252.8|36132.8|165
1710365700000|2024-03-13 21:35:00|36257.2|36137.2|36246.7|36126.7|36257.2|36137.2|36239.8|36119.8|541
1710366000000|2024-03-13 21:40:00|36247|36127|36249.1|36129.1|36249.7|36129.7|36246.5|36126.5|84
1710366300000|2024-03-13 21:45:00|36250.1|36130.1|36241.1|36121.1|36250.1|36130.1|36238.8|36118.8|151
1710366600000|2024-03-13 21:50:00|36241.2|36121.2|36243.1|36123.1|36243.7|36123.7|36239.5|36119.5|111
1710366900000|2024-03-13 21:55:00|36243|36123|36250.5|36130.5|36253.1|36137.8|36237.4|36117.4|158
1710367200000|2024-03-13 22:00:00|36249.7|36129.7|36246.4|36133.5|36252.7|36150|36227.2|36124.4|152
1710367500000|2024-03-13 22:05:00|36246.3|36133.6|36244.6|36127.4|36252|36142.6|36230.6|36126.5|130
1710367800000|2024-03-13 22:10:00|36244.3|36127|36240.8|36131.7|36251.8|36132.8|36240.3|36125.6|149
1710368100000|2024-03-13 22:15:00|36240.9|36131.9|36246.6|36126.6|36248.9|36133.3|36238|36124.3|109
1710368400000|2024-03-13 22:20:00|36247.8|36127.8|36248.8|36128.8|36248.9|36137|36234.6|36125.4|77
1710368700000|2024-03-13 22:25:00|36249|36129|36239|36132.3|36249|36133.7|36236.8|36122.5|81
1710369000000|2024-03-13 22:30:00|36246.1|36126.1|36246.2|36126.2|36248|36136.6|36234.3|36122.5|122
1710369300000|2024-03-13 22:35:00|36246|36126|36241.3|36129.4|36246|36133.8|36232.6|36123.6|74
1710369600000|2024-03-13 22:40:00|36247|36127|36244.6|36124.6|36247.4|36133.8|36232.5|36122.9|59
1710369900000|2024-03-13 22:45:00|36245.1|36125.1|36237.7|36130.3|36246.2|36131.4|36234.8|36122.8|53
1710370200000|2024-03-13 22:50:00|36237.3|36124.9|36246.7|36126.7|36247.8|36130|36237.3|36124.7|68
1710370500000|2024-03-13 22:55:00|36246.3|36126.3|36251.3|36131.3|36251.4|36136.3|36241.6|36126|109
1710370800000|2024-03-13 23:00:00|36251.5|36131.5|36258.3|36138.3|36262.1|36142.1|36240.5|36128.2|133
1710371100000|2024-03-13 23:05:00|36258.2|36138.2|36240.8|36136.5|36258.3|36138.3|36235.5|36115.5|129
1710371400000|2024-03-13 23:10:00|36240.5|36136.4|36247|36127|36249.1|36137.1|36235|36117.7|95
1710371700000|2024-03-13 23:15:00|36246.9|36126.9|36239.4|36133.4|36248.5|36138.4|36235.5|36126.4|80
1710372000000|2024-03-13 23:20:00|36239.1|36133.3|36245.4|36125.4|36247.4|36136.3|36233.5|36124.8|73
1710372300000|2024-03-13 23:25:00|36245.1|36125.1|36210.6|36127.9|36245.5|36131.9|36202.5|36108.4|181
1710372600000|2024-03-13 23:30:00|36210.1|36127.6|36204.9|36131.3|36211.2|36135.8|36200.1|36125.8|131
1710372900000|2024-03-13 23:35:00|36204.6|36131.4|36205.8|36126.9|36215.7|36132|36200.8|36116.6|81
1710373200000|2024-03-13 23:40:00|36209.4|36123.4|36202.1|36131.5|36209.4|36135.7|36199.9|36123.4|160
1710373500000|2024-03-13 23:45:00|36202|36131.6|36197.1|36135.8|36210|36135.8|36197.1|36126.1|218
1710373800000|2024-03-13 23:50:00|36196.9|36134.3|36203.3|36129.7|36207.9|36135.3|36195.3|36126.2|221
1710374100000|2024-03-13 23:55:00|36203.4|36129.5|36197.4|36128|36203.4|36133.1|36196.1|36127.7|204
1710374400000|2024-03-14 00:00:00|36197.1|36125.6|36209|36119.1|36227.7|36131.3|36181.3|36098.6|741
1710374700000|2024-03-14 00:05:00|36209.6|36122.6|36209.3|36124.6|36225.4|36137.6|36188.1|36108|655
1710375000000|2024-03-14 00:10:00|36209.4|36119.7|36188.6|36122.3|36209.8|36139.8|36180.1|36117.4|478
1710375300000|2024-03-14 00:15:00|36187.8|36121.7|36182.9|36125.7|36219.3|36141.8|36180.4|36119.1|329
1710375600000|2024-03-14 00:20:00|36182.2|36125.4|36178.6|36117.8|36185.7|36126.7|36177.7|36117.2|533
1710375900000|2024-03-14 00:25:00|36178.2|36119.5|36202.5|36142.6|36203.3|36144.7|36174|36117.5|269
1710376200000|2024-03-14 00:30:00|36202.4|36142.5|36200.1|36145.2|36205.7|36147.5|36196.4|36136|186
1710376500000|2024-03-14 00:35:00|36200|36145.1|36200.8|36150.8|36203.1|36152.9|36194.5|36139.7|313
1710376800000|2024-03-14 00:40:00|36200.9|36150.9|36211.5|36161.5|36213.5|36163.5|36195.9|36145.9|580
1710377100000|2024-03-14 00:45:00|36211.4|36161.4|36209|36159|36213.8|36163.8|36207.1|36157.1|545
1710377400000|2024-03-14 00:50:00|36209.5|36159.5|36200.2|36150.2|36210.1|36160.1|36199.1|36149.1|451
1710377700000|2024-03-14 00:55:00|36200.4|36150.4|36203.1|36153.1|36205.4|36155.4|36196.5|36146.5|390
1710378000000|2024-03-14 01:00:00|36201.3|36151.3|36183.2|36133.2|36201.9|36151.9|36180|36130|466
1710378300000|2024-03-14 01:05:00|36182.2|36132.2|36186.4|36136.4|36190.3|36140.3|36178.8|36128.8|289
1710378600000|2024-03-14 01:10:00|36186.5|36136.5|36201.9|36151.9|36203.2|36153.2|36185.5|36135.5|315
1710378900000|2024-03-14 01:15:00|36202|36152|36201.8|36151.8|36202.3|36152.3|36198|36148|268
1710379200000|2024-03-14 01:20:00|36201.7|36151.7|36198.9|36148.9|36201.7|36151.7|36198.3|36148.3|263
1710379500000|2024-03-14 01:25:00|36198.7|36148.7|36199.2|36149.2|36200.9|36150.9|36197.1|36147.1|284
1710379800000|2024-03-14 01:30:00|36200|36150|36198.9|36148.9|36202.1|36152.1|36195|36145|328
1710380100000|2024-03-14 01:35:00|36198.7|36148.7|36200|36150|36202|36152|36198.6|36148.6|267
1710380400000|2024-03-14 01:40:00|36199.4|36149.4|36206.1|36156.1|36207.9|36157.9|36199.4|36149.4|324
1710380700000|2024-03-14 01:45:00|36205.3|36155.3|36206.9|36156.9|36208.5|36158.5|36204.2|36154.2|403
1710381000000|2024-03-14 01:50:00|36207|36157|36206.2|36156.2|36208.8|36158.8|36203.8|36153.8|449
1710381300000|2024-03-14 01:55:00|36202.8|36152.8|36196|36146|36205.1|36155.1|36193.3|36143.3|451
1710381600000|2024-03-14 02:00:00|36195.6|36145.6|36198.7|36148.7|36202.1|36152.1|36191|36141|549
1710381900000|2024-03-14 02:05:00|36198.5|36148.5|36201.8|36151.8|36203.7|36153.7|36196.5|36146.5|451
1710382200000|2024-03-14 02:10:00|36201.7|36151.7|36203.4|36153.4|36205|36155|36199.6|36149.6|604
1710382500000|2024-03-14 02:15:00|36202|36152|36204.6|36154.6|36206.9|36156.9|36201.6|36151.6|420
1710382800000|2024-03-14 02:20:00|36204.7|36154.7|36208.2|36158.2|36209.8|36159.8|36204.6|36154.6|462
1710383100000|2024-03-14 02:25:00|36206.6|36156.6|36205.3|36155.3|36208.7|36158.7|36204.3|36154.3|384
1710383400000|2024-03-14 02:30:00|36205.2|36155.2|36204.5|36154.5|36208.6|36158.6|36203.3|36153.3|621
1710383700000|2024-03-14 02:35:00|36205|36155|36204.2|36154.2|36207.6|36157.6|36202.7|36152.7|377
1710384000000|2024-03-14 02:40:00|36204.3|36154.3|36207.8|36157.8|36209.4|36159.4|36202.8|36152.8|556
1710384300000|2024-03-14 02:45:00|36207.7|36157.7|36209.8|36159.8|36211.5|36161.5|36206.2|36156.2|623
1710384600000|2024-03-14 02:50:00|36209.9|36159.9|36215.4|36165.4|36215.6|36165.6|36206.3|36156.3|636
1710384900000|2024-03-14 02:55:00|36215.6|36165.6|36214.4|36164.4|36217.6|36167.6|36212.7|36162.7|325
1710385200000|2024-03-14 03:00:00|36214.5|36164.5|36210.9|36160.9|36217.1|36167.1|36210.8|36160.8|537
1710385500000|2024-03-14 03:05:00|36210.8|36160.8|36212.1|36162.1|36215.7|36165.7|36207.9|36157.9|630
1710385800000|2024-03-14 03:10:00|36211.9|36161.9|36211.6|36161.6|36212.9|36162.9|36207.9|36157.9|438
1710386100000|2024-03-14 03:15:00|36211|36161|36213.1|36163.1|36217.2|36167.2|36207.2|36157.2|539
1710386400000|2024-03-14 03:20:00|36213.3|36163.3|36214.2|36164.2|36217.4|36167.4|36211.1|36161.1|382
1710386700000|2024-03-14 03:25:00|36213.2|36163.2|36215.9|36165.9|36218.1|36168.1|36212.3|36162.3|415
1710387000000|2024-03-14 03:30:00|36215.8|36165.8|36215.5|36165.5|36220.4|36170.4|36214.6|36164.6|486
1710387300000|2024-03-14 03:35:00|36215.4|36165.4|36223.9|36173.9|36224.1|36174.1|36214.8|36164.8|551
1710387600000|2024-03-14 03:40:00|36223.6|36173.6|36221.5|36171.5|36223.6|36173.6|36220|36170|443
1710387900000|2024-03-14 03:45:00|36221.6|36171.6|36225.3|36175.3|36225.7|36175.7|36220.9|36170.9|294
1710388200000|2024-03-14 03:50:00|36225.2|36175.2|36217.6|36167.6|36225.3|36175.3|36215.7|36165.7|341
1710388500000|2024-03-14 03:55:00|36218.4|36168.4|36219.2|36169.2|36220.2|36170.2|36216.5|36166.5|289
1710388800000|2024-03-14 04:00:00|36219.3|36169.3|36226.4|36176.4|36227.6|36177.6|36218.7|36168.7|283
1710389100000|2024-03-14 04:05:00|36225.9|36175.9|36231.4|36181.4|36232.2|36182.2|36224.1|36174.1|364
1710389400000|2024-03-14 04:10:00|36231.9|36181.9|36232.8|36182.8|36233|36183|36227.5|36177.5|537
1710389700000|2024-03-14 04:15:00|36232.7|36182.7|36232.1|36182.1|36233.9|36183.9|36228.3|36178.3|342
1710390000000|2024-03-14 04:20:00|36232.2|36182.2|36230.5|36180.5|36233.7|36183.7|36226.8|36176.8|401
1710390300000|2024-03-14 04:25:00|36230.7|36180.7|36231.7|36181.7|36233.6|36183.6|36229.3|36179.3|280
1710390600000|2024-03-14 04:30:00|36231|36181|36236.5|36186.5|36238.2|36188.2|36229.4|36179.4|412
1710390900000|2024-03-14 04:35:00|36236.4|36186.4|36230.5|36180.5|36237|36187|36226.7|36176.7|303
1710391200000|2024-03-14 04:40:00|36230.7|36180.7|36223.9|36173.9|36232.9|36182.9|36222.3|36172.3|449
1710391500000|2024-03-14 04:45:00|36223.8|36173.8|36226.7|36176.7|36228.8|36178.8|36223.6|36173.6|226
1710391800000|2024-03-14 04:50:00|36226.6|36176.6|36220.5|36170.5|36228.2|36178.2|36218.5|36168.5|197
1710392100000|2024-03-14 04:55:00|36220.3|36170.3|36222.4|36172.4|36225.2|36175.2|36219.6|36169.6|366
1710392400000|2024-03-14 05:00:00|36222.7|36172.7|36223.3|36173.3|36226.4|36176.4|36219|36169|529
1710392700000|2024-03-14 05:05:00|36224.5|36174.5|36225.3|36175.3|36225.4|36175.4|36223|36173|154
1710393000000|2024-03-14 05:10:00|36225.2|36175.2|36224.8|36174.8|36228.7|36178.7|36222.3|36172.3|236
1710393300000|2024-03-14 05:15:00|36224.7|36174.7|36223.5|36173.5|36227.6|36177.6|36222.2|36172.2|442
1710393600000|2024-03-14 05:20:00|36223.6|36173.6|36226.8|36176.8|36228.8|36178.8|36221.2|36171.2|363
1710393900000|2024-03-14 05:25:00|36226.7|36176.7|36226.4|36176.4|36229.5|36179.5|36226.2|36176.2|344
1710394200000|2024-03-14 05:30:00|36226.3|36176.3|36227.4|36177.4|36230.9|36180.9|36226.1|36176.1|309
1710394500000|2024-03-14 05:35:00|36227.3|36177.3|36225.9|36175.9|36229.4|36179.4|36222.4|36172.4|371
1710394800000|2024-03-14 05:40:00|36226.4|36176.4|36227.4|36177.4|36228.4|36178.4|36224.6|36174.6|309
1710395100000|2024-03-14 05:45:00|36227.5|36177.5|36230.5|36180.5|36230.7|36180.7|36227.4|36177.4|164
1710395400000|2024-03-14 05:50:00|36230.3|36180.3|36231.3|36181.3|36233.2|36183.2|36228.3|36178.3|287
1710395700000|2024-03-14 05:55:00|36232.5|36182.5|36232.3|36182.3|36234.1|36184.1|36231.2|36181.2|344
1710396000000|2024-03-14 06:00:00|36232.2|36182.2|36231|36181|36233.8|36183.8|36228.6|36178.6|360
1710396300000|2024-03-14 06:05:00|36231.1|36181.1|36235.8|36185.8|36236.2|36186.2|36231.1|36181.1|281
1710396600000|2024-03-14 06:10:00|36235.5|36185.5|36235.4|36185.4|36236.5|36186.5|36231.2|36181.2|270
1710396900000|2024-03-14 06:15:00|36235.7|36185.7|36233.3|36183.3|36235.9|36185.9|36231.6|36181.6|242
1710397200000|2024-03-14 06:20:00|36233.4|36183.4|36229.9|36179.9|36234.4|36184.4|36229.9|36179.9|283
1710397500000|2024-03-14 06:25:00|36230|36180|36233|36183|36233.7|36183.7|36228.1|36178.1|262
1710397800000|2024-03-14 06:30:00|36233.1|36183.1|36233.1|36183.1|36235.4|36185.4|36233|36183|339
1710398100000|2024-03-14 06:35:00|36233.2|36183.2|36249.4|36199.4|36250.9|36200.9|36233.2|36183.2|224
1710398400000|2024-03-14 06:40:00|36249.3|36199.3|36254.3|36204.3|36256.8|36206.8|36249.2|36199.2|228
1710398700000|2024-03-14 06:45:00|36254.5|36204.5|36247.2|36197.2|36265.6|36215.6|36244.4|36194.4|278
1710399000000|2024-03-14 06:50:00|36245.7|36195.7|36252.5|36202.5|36255.5|36205.5|36245.7|36195.7|305
1710399300000|2024-03-14 06:55:00|36252.6|36202.6|36247.5|36197.5|36267.1|36217.1|36243.2|36193.2|432
1710399600000|2024-03-14 07:00:00|36248|36198|36236.2|36186.2|36254.3|36204.3|36234|36184|506
1710399900000|2024-03-14 07:05:00|36236.3|36186.3|36221.5|36171.5|36236.3|36186.3|36205.3|36155.3|383
1710400200000|2024-03-14 07:10:00|36222|36172|36240.7|36190.7|36241|36191|36217.8|36167.8|309
1710400500000|2024-03-14 07:15:00|36240.6|36190.6|36241.5|36191.5|36242.3|36192.3|36237.1|36187.1|282
1710400800000|2024-03-14 07:20:00|36242.8|36192.8|36235.4|36185.4|36244|36194|36234.5|36184.5|206
1710401100000|2024-03-14 07:25:00|36236.1|36186.1|36235.5|36185.5|36241.9|36191.9|36213.1|36163.1|328
1710401400000|2024-03-14 07:30:00|36235.9|36185.9|36250.6|36200.6|36266.3|36225.9|36224.8|36182.8|532
1710401700000|2024-03-14 07:35:00|36250.7|36200.7|36278.2|36228.2|36279.4|36236.8|36243.5|36200.5|359
1710402000000|2024-03-14 07:40:00|36278.1|36228.1|36262.9|36242.9|36289.3|36250.6|36257.8|36227.9|365
1710402300000|2024-03-14 07:45:00|36262.5|36242.5|36271.9|36221.9|36274.6|36249.5|36253|36219.1|300
1710402600000|2024-03-14 07:50:00|36256.3|36236.3|36271.5|36251.5|36285.5|36253.9|36256.3|36221.1|284
1710402900000|2024-03-14 07:55:00|36271.6|36251.6|36277.8|36227.8|36286.2|36266.2|36259.6|36227.4|431
1710403200000|2024-03-14 08:00:00|36278.8|36228.8|36255.8|36235.8|36280.3|36250|36243.2|36222.8|534
1710403500000|2024-03-14 08:05:00|36255.9|36235.9|36267.2|36247.2|36269.7|36249.7|36252.3|36232.3|446
1710403800000|2024-03-14 08:10:00|36267.4|36247.4|36263.7|36243.7|36274|36254|36260.1|36240.1|402
1710404100000|2024-03-14 08:15:00|36264.1|36244.1|36236.4|36216.4|36271.4|36251.4|36229.6|36209.6|418
1710404400000|2024-03-14 08:20:00|36236.8|36216.8|36244|36224|36250.1|36230.1|36224.7|36204.7|428
1710404700000|2024-03-14 08:25:00|36244.5|36224.5|36247.4|36227.4|36250.5|36230.5|36239.2|36219.2|398
1710405000000|2024-03-14 08:30:00|36247.8|36227.8|36268.8|36248.8|36273.4|36253.4|36247.8|36227.8|418
1710405300000|2024-03-14 08:35:00|36268.7|36248.7|36305.9|36285.9|36310.1|36290.1|36267.8|36247.8|380
1710405600000|2024-03-14 08:40:00|36305.8|36285.8|36306.8|36286.8|36315.6|36295.6|36293.5|36273.5|470
1710405900000|2024-03-14 08:45:00|36306.7|36286.7|36328.4|36308.4|36332.2|36312.2|36304.6|36284.6|339
1710406200000|2024-03-14 08:50:00|36328.6|36308.6|36310.4|36290.4|36328.6|36308.6|36307.8|36287.8|437
1710406500000|2024-03-14 08:55:00|36310.7|36290.7|36277.9|36257.9|36315.5|36295.5|36272|36252|497
1710406800000|2024-03-14 09:00:00|36277|36257|36246.2|36226.2|36287.8|36267.8|36246.2|36226.2|582
1710407100000|2024-03-14 09:05:00|36247.1|36227.1|36241.5|36221.5|36256.6|36236.6|36228.6|36208.6|443
1710407400000|2024-03-14 09:10:00|36241.1|36221.1|36245.5|36225.5|36248.1|36228.1|36227.7|36207.7|438
1710407700000|2024-03-14 09:15:00|36245.4|36225.4|36261.7|36241.7|36264.5|36244.5|36242.1|36222.1|352
1710408000000|2024-03-14 09:20:00|36261.8|36241.8|36245.6|36225.6|36261.8|36241.8|36245.4|36225.4|418
1710408300000|2024-03-14 09:25:00|36245.2|36225.2|36242.8|36222.8|36249.5|36229.5|36236.6|36216.6|319
1710408600000|2024-03-14 09:30:00|36242.7|36222.7|36138.9|36088.9|36247.2|36227.2|36119.6|36081.9|664
1710408900000|2024-03-14 09:35:00|36140.6|36090.6|36107.1|36057.1|36141.5|36097.5|36081|36031|634
1710409200000|2024-03-14 09:40:00|36107|36057|36104.4|36054.4|36113.3|36082|36086.7|36041.4|358
1710409500000|2024-03-14 09:45:00|36104.7|36054.7|36048.9|36028.9|36107.5|36057.5|36040|36002.4|571
1710409800000|2024-03-14 09:50:00|36049.1|36029.1|36022.8|36002.8|36052|36032|36004.4|35973.6|535
1710410100000|2024-03-14 09:55:00|36022.9|36002.9|36031.4|36011.4|36036.6|36016.6|36019.1|35999.1|390
1710410400000|2024-03-14 10:00:00|36031.2|36011.2|36028.1|36008.1|36047.1|36027.1|36028.1|36008.1|394
1710410700000|2024-03-14 10:05:00|36027.7|36007.7|36013.2|35993.2|36035.2|36015.2|36012.4|35992.4|340
1710411000000|2024-03-14 10:10:00|36012.9|35992.9|36004.6|35984.6|36030.6|36010.6|36004|35984|327
1710411300000|2024-03-14 10:15:00|36004.4|35984.4|36024.3|36004.3|36025.1|36005.1|36001.9|35981.9|369
1710411600000|2024-03-14 10:20:00|36024.5|36004.5|36031.2|36011.2|36031.5|36011.5|36015.4|35995.4|278
1710411900000|2024-03-14 10:25:00|36031.3|36011.3|36050.1|36030.1|36052.6|36032.6|36031.3|36011.3|341
1710412200000|2024-03-14 10:30:00|36050.7|36030.7|36083.6|36063.6|36083.8|36063.8|36050.7|36030.7|397
1710412500000|2024-03-14 10:35:00|36083.5|36063.5|36084|36064|36085.5|36065.5|36074|36054|336
1710412800000|2024-03-14 10:40:00|36083.9|36063.9|36084|36064|36088.8|36068.8|36079|36059|287
1710413100000|2024-03-14 10:45:00|36083.8|36063.8|36090.9|36070.9|36092.6|36072.6|36064|36044|357
1710413400000|2024-03-14 10:50:00|36090.8|36070.8|36094.9|36074.9|36094.9|36074.9|36076|36056|340
1710413700000|2024-03-14 10:55:00|36094.8|36074.8|36094.9|36074.9|36098.8|36078.8|36089.2|36069.2|399
1710414000000|2024-03-14 11:00:00|36095|36075|36094.1|36074.1|36111|36091|36094|36074|429
1710414300000|2024-03-14 11:05:00|36094.4|36074.4|36102.8|36082.8|36108.8|36088.8|36093.3|36073.3|320
1710414600000|2024-03-14 11:10:00|36102.5|36082.5|36087|36067|36104.5|36084.5|36086.9|36066.9|318
1710414900000|2024-03-14 11:15:00|36086.4|36066.4|36069.3|36049.3|36088.9|36068.9|36069.3|36049.3|375
1710415200000|2024-03-14 11:20:00|36069.4|36049.4|36075.5|36055.5|36077.8|36057.8|36062.3|36042.3|308
1710415500000|2024-03-14 11:25:00|36075.8|36055.8|36079.7|36059.7|36082.4|36062.4|36073.8|36053.8|384
1710415800000|2024-03-14 11:30:00|36079.3|36059.3|36065.4|36045.4|36080.3|36060.3|36064.7|36044.7|291
1710416100000|2024-03-14 11:35:00|36065.2|36045.2|36058.2|36038.2|36082.1|36062.1|36056.7|36036.7|335
1710416400000|2024-03-14 11:40:00|36058.5|36038.5|36013.3|35993.3|36058.6|36038.6|36002.2|35977|419
1710416700000|2024-03-14 11:45:00|36013.4|35993.4|36017.6|35997.6|36022.1|36002.1|36007.6|35987.6|404
1710417000000|2024-03-14 11:50:00|36017.3|35997.3|36007|35987|36017.8|35997.8|36006.5|35986.5|465
1710417300000|2024-03-14 11:55:00|36006.9|35986.9|36020.4|36000.4|36034|36014|36004.6|35984.6|335
1710417600000|2024-03-14 12:00:00|36024.6|36004.6|36060.5|36040.5|36077.5|36045.1|36022.5|36002.5|570
1710417900000|2024-03-14 12:05:00|36060.6|36040.6|36048.3|36028.3|36062.8|36042.8|36047.2|36027.2|484
1710418200000|2024-03-14 12:10:00|36047.8|36027.8|36022.1|36002.1|36048.2|36028.2|36012|35987.7|636
1710418500000|2024-03-14 12:15:00|36021.5|36001.5|36033.6|36013.6|36038.9|36018.9|36013.3|35993.3|466
1710418800000|2024-03-14 12:20:00|36033.4|36013.4|36069.9|36049.9|36069.9|36049.9|36033.1|36013.1|566
1710419100000|2024-03-14 12:25:00|36069.8|36049.8|36106.8|36019.7|36107|36049.8|36060.6|36018.8|537
1710419400000|2024-03-14 12:30:00|36107.2|36019.6|36074.6|36054.6|36144.2|36079.4|36064.4|36017.6|952
1710419700000|2024-03-14 12:35:00|36074.2|36054.2|36030.8|36010.8|36077|36057|36030.8|36010.8|815
1710420000000|2024-03-14 12:40:00|36030.5|36010.5|36023.4|36003.4|36048.5|36028.5|36016.2|35996.2|896
1710420300000|2024-03-14 12:45:00|36023.3|36003.3|36070|36050|36071.3|36051.3|36020.3|36000.3|795
1710420600000|2024-03-14 12:50:00|36070.1|36050.1|36089.3|36069.3|36089.3|36069.3|36058.6|36038.6|718
1710420900000|2024-03-14 12:55:00|36090|36070|36106.1|36086.1|36113.2|36093.2|36076.6|36056.6|676
1710421200000|2024-03-14 13:00:00|36105.9|36085.9|36113.7|36093.7|36129.4|36109.4|36103.4|36083.4|674
1710421500000|2024-03-14 13:05:00|36113.4|36093.4|36155.5|36135.5|36155.6|36135.6|36107|36087|688
1710421800000|2024-03-14 13:10:00|36155.6|36135.6|36121.1|36101.1|36157.5|36137.5|36121.1|36101.1|568
1710422100000|2024-03-14 13:15:00|36121|36101|36131.5|36111.5|36133.6|36113.6|36115.2|36095.2|555
1710422400000|2024-03-14 13:20:00|36131.6|36111.6|36113.9|36093.9|36133.4|36113.4|36096.6|36076.6|812
1710422700000|2024-03-14 13:25:00|36113.8|36093.8|36139.3|36119.3|36142.8|36122.8|36099|36079|601
1710423000000|2024-03-14 13:30:00|36139.6|36119.6|36180.4|36160.4|36180.7|36160.7|36135.5|36115.5|694
1710423300000|2024-03-14 13:35:00|36179.2|36159.2|36164.9|36144.9|36183.3|36163.3|36160.5|36140.5|622
1710423600000|2024-03-14 13:40:00|36165|36145|36163|36143|36168.3|36148.3|36152.3|36132.3|590
1710423900000|2024-03-14 13:45:00|36162.8|36142.8|36191.1|36171.1|36196.3|36176.3|36158.9|36138.9|716
1710424200000|2024-03-14 13:50:00|36191.3|36171.3|36221.2|36201.2|36235.2|36215.2|36186.4|36166.4|773
1710424500000|2024-03-14 13:55:00|36221.3|36201.3|36182.4|36162.4|36224.9|36204.9|36169.7|36149.7|597
1710424800000|2024-03-14 14:00:00|36180.7|36160.7|36193.7|36173.7|36230.5|36210.5|36180.1|36144.3|678
1710425100000|2024-03-14 14:05:00|36193.2|36173.2|36202.1|36182.1|36215.5|36195.5|36190.3|36170.3|578
1710425400000|2024-03-14 14:10:00|36202.4|36182.4|36232.6|36212.6|36233.4|36213.4|36201.2|36181.2|566
1710425700000|2024-03-14 14:15:00|36232.5|36212.5|36240.3|36220.3|36248.2|36228.2|36226.2|36206.2|598
1710426000000|2024-03-14 14:20:00|36240.5|36220.5|36259.5|36239.5|36278.9|36258.9|36235.3|36215.3|584
1710426300000|2024-03-14 14:25:00|36260.6|36240.6|36241.2|36221.2|36267.6|36247.6|36239|36219|602
1710426600000|2024-03-14 14:30:00|36243.3|36223.3|36239.8|36219.8|36247.4|36227.4|36234.2|36214.2|552
1710426900000|2024-03-14 14:35:00|36239.9|36219.9|36267|36247|36272.7|36252.7|36237|36217|590
1710427200000|2024-03-14 14:40:00|36266.1|36246.1|36258.2|36238.2|36276.6|36256.6|36246.5|36226.5|617
1710427500000|2024-03-14 14:45:00|36258.7|36238.7|36275.8|36255.8|36278.6|36258.6|36258|36238|614
1710427800000|2024-03-14 14:50:00|36275.6|36255.6|36286.5|36266.5|36287.7|36267.7|36264.8|36244.8|645
1710428100000|2024-03-14 14:55:00|36286.4|36266.4|36300|36280|36310.1|36290.1|36286|36266|699
1710428400000|2024-03-14 15:00:00|36300.1|36280.1|36298.6|36278.6|36304.8|36284.8|36287.9|36267.9|587
1710428700000|2024-03-14 15:05:00|36298.5|36278.5|36333.8|36313.8|36335.1|36315.1|36291.7|36271.7|572
1710429000000|2024-03-14 15:10:00|36333.9|36313.9|36347.8|36327.8|36356.1|36336.1|36328.5|36308.5|628
1710429300000|2024-03-14 15:15:00|36347.9|36327.9|36358.5|36338.5|36358.8|36338.8|36339.8|36319.8|699
1710429600000|2024-03-14 15:20:00|36358.4|36338.4|36361.1|36341.1|36367.2|36347.2|36353.6|36333.6|671
1710429900000|2024-03-14 15:25:00|36361|36341|36382|36362|36401.1|36381.1|36360.3|36340.3|634
1710430200000|2024-03-14 15:30:00|36381.7|36361.7|36369.9|36349.9|36387|36367|36364.3|36344.3|583
1710430500000|2024-03-14 15:35:00|36369.8|36349.8|36385.1|36365.1|36390.2|36370.2|36368.5|36348.5|615
1710430800000|2024-03-14 15:40:00|36384.8|36364.8|36409.1|36359.1|36417.5|36385.1|36384.2|36356.7|558
1710431100000|2024-03-14 15:45:00|36409.2|36359.2|36394|36374|36409.4|36380.2|36383.4|36348.2|544
1710431400000|2024-03-14 15:50:00|36393.9|36373.9|36372.4|36352.4|36394.8|36374.8|36359.7|36339.7|522
1710431700000|2024-03-14 15:55:00|36372.5|36352.5|36350.7|36330.7|36379|36359|36336.6|36316.6|654
1710432000000|2024-03-14 16:00:00|36350.5|36330.5|36354.9|36334.9|36364.7|36344.7|36343.5|36323.5|672
1710432300000|2024-03-14 16:05:00|36355|36335|36347.9|36327.9|36366|36346|36344.2|36324.2|617
1710432600000|2024-03-14 16:10:00|36348.7|36328.7|36368.4|36348.4|36368.4|36348.4|36335.3|36315.3|519
1710432900000|2024-03-14 16:15:00|36368.3|36348.3|36370.3|36350.3|36379.3|36359.3|36366.2|36346.2|441
1710433200000|2024-03-14 16:20:00|36370.7|36350.7|36356.2|36336.2|36378.9|36358.9|36353.1|36333.1|436
1710433500000|2024-03-14 16:25:00|36356.4|36336.4|36365.3|36345.3|36368.3|36348.3|36356.3|36336.3|355
1710433800000|2024-03-14 16:30:00|36364.9|36344.9|36374.4|36324.4|36375.5|36346.7|36357.5|36321.2|377
1710434100000|2024-03-14 16:35:00|36374.8|36324.8|36380.9|36330.9|36386.5|36352.4|36371.8|36322.8|354
1710434400000|2024-03-14 16:40:00|36380.3|36330.3|36388.2|36338.2|36391.5|36341.5|36378.8|36328.8|314
1710434700000|2024-03-14 16:45:00|36388.3|36338.3|36391.6|36341.6|36391.8|36341.8|36378.9|36328.9|332
1710435000000|2024-03-14 16:50:00|36391.5|36341.5|36388.6|36338.6|36393.4|36343.4|36386.9|36336.9|337
1710435300000|2024-03-14 16:55:00|36388.4|36338.4|36364.8|36344.8|36395.9|36355.2|36364.1|36338.3|412
1710435600000|2024-03-14 17:00:00|36379.9|36329.9|36375.3|36325.3|36383.7|36333.7|36372.1|36322.1|476
1710435900000|2024-03-14 17:05:00|36375|36325|36378.7|36328.7|36380.2|36330.2|36370.5|36320.5|398
1710436200000|2024-03-14 17:10:00|36379|36329|36381|36331|36381.8|36331.8|36375.2|36325.2|327
1710436500000|2024-03-14 17:15:00|36380.9|36330.9|36382.2|36332.2|36384.5|36334.5|36377.8|36327.8|269
1710436800000|2024-03-14 17:20:00|36382.5|36332.5|36383.3|36333.3|36384.3|36334.3|36377.7|36327.7|388
1710437100000|2024-03-14 17:25:00|36383.4|36333.4|36379|36329|36385.3|36335.3|36378.3|36328.3|406
1710437400000|2024-03-14 17:30:00|36378.9|36328.9|36371.9|36351.9|36384.6|36357.5|36369|36327.5|321
1710437700000|2024-03-14 17:35:00|36372|36352|36378.8|36358.8|36381.6|36361.6|36371.1|36351.1|343
1710438000000|2024-03-14 17:40:00|36378.9|36358.9|36383.8|36333.8|36388.7|36359.9|36375.6|36333.2|329
1710438300000|2024-03-14 17:45:00|36383.7|36333.7|36384.4|36334.4|36386.4|36336.4|36381.1|36331.1|275
1710438600000|2024-03-14 17:50:00|36384.5|36334.5|36376.2|36326.2|36385.3|36335.3|36375.3|36325.3|324
1710438900000|2024-03-14 17:55:00|36376.3|36326.3|36382.7|36332.7|36385.1|36335.1|36376|36326|362
1710439200000|2024-03-14 18:00:00|36382.8|36332.8|36373.5|36323.5|36385.6|36335.6|36372.5|36322.5|430
1710439500000|2024-03-14 18:05:00|36374.1|36324.1|36372.6|36322.6|36375.7|36325.7|36369.5|36319.5|323
1710439800000|2024-03-14 18:10:00|36372.7|36322.7|36371.7|36321.7|36375.3|36325.3|36370.3|36320.3|298
1710440100000|2024-03-14 18:15:00|36371.5|36321.5|36372.9|36322.9|36375.5|36325.5|36367.1|36317.1|309
1710440400000|2024-03-14 18:20:00|36372.8|36322.8|36380.6|36330.6|36381.6|36331.6|36372.4|36322.4|260
1710440700000|2024-03-14 18:25:00|36380.5|36330.5|36382.8|36332.8|36383|36333|36375.5|36325.5|247
1710441000000|2024-03-14 18:30:00|36383.1|36333.1|36378.6|36328.6|36388.2|36338.2|36376.7|36326.7|390
1710441300000|2024-03-14 18:35:00|36379.3|36329.3|36384.3|36334.3|36385.9|36335.9|36379|36329|335
1710441600000|2024-03-14 18:40:00|36383.6|36333.6|36374.4|36324.4|36383.6|36333.6|36374|36324|286
1710441900000|2024-03-14 18:45:00|36374.3|36324.3|36373.3|36323.3|36376|36326|36370.3|36320.3|277
1710442200000|2024-03-14 18:50:00|36373.2|36323.2|36385.5|36335.5|36385.8|36335.8|36373|36323|309
1710442500000|2024-03-14 18:55:00|36385.4|36335.4|36386.1|36336.1|36388.9|36338.9|36382.5|36332.5|331
1710442800000|2024-03-14 19:00:00|36385.9|36335.9|36380.4|36330.4|36391|36341|36379.8|36329.8|355
1710443100000|2024-03-14 19:05:00|36380.6|36330.6|36389.5|36339.5|36390.3|36340.3|36380.6|36330.6|237
1710443400000|2024-03-14 19:10:00|36389.9|36339.9|36391.7|36341.7|36393|36343|36385.7|36335.7|260
1710443700000|2024-03-14 19:15:00|36391.6|36341.6|36394.4|36344.4|36394.7|36344.7|36389.6|36339.6|230
1710444000000|2024-03-14 19:20:00|36394.3|36344.3|36394.4|36344.4|36395.2|36345.2|36392.4|36342.4|218
1710444300000|2024-03-14 19:25:00|36394.5|36344.5|36393.2|36343.2|36397.8|36347.8|36393.2|36343.2|213
1710444600000|2024-03-14 19:30:00|36393.8|36343.8|36396.3|36346.3|36398.2|36348.2|36393.7|36343.7|335
1710444900000|2024-03-14 19:35:00|36396.4|36346.4|36394.9|36344.9|36400|36350|36393.9|36343.9|298
1710445200000|2024-03-14 19:40:00|36395|36345|36393.7|36343.7|36398.7|36348.7|36392.8|36342.8|286
1710445500000|2024-03-14 19:45:00|36393.6|36343.6|36388.4|36338.4|36398.4|36348.4|36388.3|36338.3|350
1710445800000|2024-03-14 19:50:00|36386.5|36336.5|36374.6|36324.6|36386.5|36336.5|36374.5|36324.5|403
1710446100000|2024-03-14 19:55:00|36374.4|36324.4|36367.5|36317.5|36380.7|36330.7|36367.4|36317.4|466
1710446400000|2024-03-14 20:00:00|36367.7|36317.7|36405.1|36355.1|36408|36358|36363.1|36313.1|389
1710446700000|2024-03-14 20:05:00|36405|36355|36396.4|36346.4|36407.2|36357.2|36359.8|36309.8|604
1710447000000|2024-03-14 20:10:00|36396.7|36346.7|36377.8|36327.8|36398.3|36348.3|36351.1|36301.1|823
1710447300000|2024-03-14 20:15:00|36377.9|36327.9|36391.2|36341.2|36401.9|36351.9|36377.5|36327.5|481
1710447600000|2024-03-14 20:20:00|36391.1|36341.1|36384.3|36334.3|36392.1|36342.1|36383.3|36333.3|180
1710447900000|2024-03-14 20:25:00|36384.2|36334.2|36375|36325|36385.3|36335.3|36371.3|36321.3|523
1710448200000|2024-03-14 20:30:00|36375.1|36325.1|36374.9|36324.9|36380.3|36330.3|36369|36319|651
1710448500000|2024-03-14 20:35:00|36374.4|36324.4|36368.1|36318.1|36379.7|36329.7|36367.8|36317.8|341
1710448800000|2024-03-14 20:40:00|36368.2|36318.2|36364.4|36314.4|36368.2|36318.2|36362|36312|174
1710449100000|2024-03-14 20:45:00|36363.3|36313.3|36375|36325|36376.6|36326.6|36359.6|36308.4|312
1710449400000|2024-03-14 20:50:00|36374.9|36324.9|36379|36329|36379.2|36329.2|36374.9|36324.9|169
1710449700000|2024-03-14 20:55:00|36379.5|36329.5|36392.9|36325|36394.2|36333.5|36377.9|36319.8|287
1710450000000|2024-03-14 21:00:00|36393|36307.2|36409.1|36289.1|36413.9|36307.2|36393|36289.1|47
1710450300000|2024-03-14 21:05:00|36408.3|36288.3|36406.4|36286.4|36408.3|36288.3|36404.5|36284.5|92
1710450600000|2024-03-14 21:10:00|36405.9|36285.9|36404.4|36284.4|36408.7|36288.7|36404.4|36284.4|234
1710450900000|2024-03-14 21:15:00|36404.2|36284.2|36405.8|36285.8|36406.7|36286.7|36403.6|36283.6|450
1710451200000|2024-03-14 21:20:00|36404.6|36284.6|36405.5|36285.5|36406.7|36286.7|36403.7|36283.7|278
1710451500000|2024-03-14 21:25:00|36405.2|36285.2|36405|36285|36406.8|36286.8|36403.8|36283.8|264
1710451800000|2024-03-14 21:30:00|36404.8|36284.8|36406.5|36286.5|36407.6|36287.6|36404.5|36284.5|590
1710452100000|2024-03-14 21:35:00|36406.4|36286.4|36411.7|36291.7|36414.1|36294.1|36406.3|36286.3|294
1710452400000|2024-03-14 21:40:00|36411.8|36291.8|36405.8|36285.8|36412.2|36292.2|36403.2|36283.2|234
1710452700000|2024-03-14 21:45:00|36405.7|36285.7|36404.9|36284.9|36406.8|36286.8|36403.5|36283.5|156
1710453000000|2024-03-14 21:50:00|36405|36285|36403.2|36283.2|36405|36285|36402.8|36282.8|91
1710453300000|2024-03-14 21:55:00|36403.5|36283.5|36402.2|36282.2|36406.4|36288.8|36397.4|36277.6|123
1710453600000|2024-03-14 22:00:00|36401.1|36281.1|36403.9|36283.9|36405.8|36296.3|36388.1|36279.7|122
1710453900000|2024-03-14 22:05:00|36403.8|36283.8|36404.4|36284.4|36405.2|36290.7|36390.5|36280|309
1710454200000|2024-03-14 22:10:00|36403.7|36283.7|36402|36282|36404.1|36289.2|36394|36280.5|242
1710454500000|2024-03-14 22:15:00|36402.1|36282.1|36401.1|36282.4|36403.7|36283.7|36399.8|36279.8|208
1710454800000|2024-03-14 22:20:00|36401|36282.3|36401.5|36281.5|36402.5|36286.5|36390|36279|257
1710455100000|2024-03-14 22:25:00|36401.6|36281.6|36403.1|36283.1|36403.9|36283.9|36400.7|36280.7|370
1710455400000|2024-03-14 22:30:00|36403.2|36283.2|36400.7|36280.7|36403.7|36289.4|36393.6|36279.4|470
1710455700000|2024-03-14 22:35:00|36400.8|36280.8|36401.7|36281.7|36403.4|36286.4|36392.5|36278.9|250
1710456000000|2024-03-14 22:40:00|36401.8|36281.8|36391.8|36286.1|36403|36286.1|36391.6|36279.8|348
1710456300000|2024-03-14 22:45:00|36392.6|36286.5|36406.5|36286.5|36406.9|36288.5|36392.6|36281|262
1710456600000|2024-03-14 22:50:00|36406.4|36286.4|36402.1|36285.3|36406.8|36288.2|36401.9|36284.3|108
1710456900000|2024-03-14 22:55:00|36402.2|36285.4|36405.2|36285.2|36406.3|36288.5|36391.2|36281|269
1710457200000|2024-03-14 23:00:00|36405.1|36285.1|36403.6|36284.1|36405.3|36290.1|36396.3|36283.8|169
1710457500000|2024-03-14 23:05:00|36404.2|36284.4|36405.6|36287.9|36408.5|36292.8|36399.7|36284.1|98
1710457800000|2024-03-14 23:10:00|36405.3|36287.7|36407.7|36289.5|36409.8|36292.3|36405.3|36287.7|140
1710458100000|2024-03-14 23:15:00|36407.4|36289.6|36405|36285|36407.8|36289.6|36395|36275|124
1710458400000|2024-03-14 23:20:00|36404.9|36284.9|36405.9|36285.9|36415.9|36295.9|36394.2|36274.2|149
1710458700000|2024-03-14 23:25:00|36405.7|36285.7|36405.2|36286.9|36416.8|36296.8|36394.7|36274.7|194
1710459000000|2024-03-14 23:30:00|36404.4|36286.5|36404.9|36284.9|36406.1|36286.9|36396.8|36283.5|176
1710459300000|2024-03-14 23:35:00|36404.8|36284.8|36401.4|36286.5|36408.2|36288.8|36396.6|36282.9|210
1710459600000|2024-03-14 23:40:00|36401.5|36286.4|36397.8|36288.1|36407.8|36292|36396.1|36283|164
1710459900000|2024-03-14 23:45:00|36398.8|36288.2|36399.2|36291.8|36401.6|36297.6|36391.1|36286.2|151
1710460200000|2024-03-14 23:50:00|36396.4|36296.6|36395.6|36298.4|36406.5|36301.5|36395.6|36289.8|139
1710460500000|2024-03-14 23:55:00|36395.8|36298.7|36397.2|36292.5|36404.2|36303.5|36395.2|36287.3|209
1710460800000|2024-03-15 00:00:00|36409.6|36297.4|36394.4|36322|36415.2|36328.2|36383.5|36278|599
1710461100000|2024-03-15 00:05:00|36394.6|36322.3|36410.1|36338.6|36415.5|36344.8|36388.8|36320.7|430
1710461400000|2024-03-15 00:10:00|36410|36338.7|36411.7|36341.8|36415.2|36344.2|36401.9|36327.7|369
1710461700000|2024-03-15 00:15:00|36412|36341.7|36407.8|36343.1|36417|36349.5|36404.9|36336.3|405
1710462000000|2024-03-15 00:20:00|36407.9|36343.2|36409|36342.2|36412.4|36345.7|36402|36336.1|377
1710462300000|2024-03-15 00:25:00|36409.1|36340.5|36414.7|36343.8|36416.7|36351|36406.2|36338.2|297
1710462600000|2024-03-15 00:30:00|36412.3|36345.1|36415.2|36337.5|36424.5|36353.1|36411.9|36331.8|532
1710462900000|2024-03-15 00:35:00|36414.6|36337.3|36408.3|36349.9|36415.7|36350.1|36405.5|36334.4|351
1710463200000|2024-03-15 00:40:00|36408.2|36350.1|36412.5|36362.5|36417.2|36367.2|36399.7|36349.6|421
1710463500000|2024-03-15 00:45:00|36413.2|36363.2|36405.4|36355.4|36416.3|36366.3|36403.9|36353.9|249
1710463800000|2024-03-15 00:50:00|36405.6|36355.6|36389.7|36339.7|36406.2|36356.2|36385.1|36335.1|387
1710464100000|2024-03-15 00:55:00|36390.5|36340.5|36404.7|36354.7|36406.4|36356.4|36387.5|36337.5|348
1710464400000|2024-03-15 01:00:00|36404.8|36354.8|36417|36367|36417.5|36367.5|36400.9|36350.9|397
1710464700000|2024-03-15 01:05:00|36416.9|36366.9|36385.2|36333.8|36420.2|36370.2|36371.5|36317.6|796
1710465000000|2024-03-15 01:10:00|36382.9|36330.8|36368.1|36318.1|36386.5|36335.2|36359|36309|639
1710465300000|2024-03-15 01:15:00|36368.2|36318.2|36355.3|36305.3|36370.6|36320.6|36349.5|36299.5|679
1710465600000|2024-03-15 01:20:00|36355.8|36305.8|36370.7|36320.1|36372.5|36321.9|36351.3|36301.3|671
1710465900000|2024-03-15 01:25:00|36370.8|36320|36395.2|36313.8|36398.7|36324.1|36363.3|36310.9|423
1710466200000|2024-03-15 01:30:00|36395|36313.7|36392.2|36311.6|36395.6|36314.3|36391.3|36310.6|157
1710466500000|2024-03-15 01:35:00|36392.6|36311.7|36394.9|36313.5|36400.1|36315.8|36392.2|36309.1|204
1710466800000|2024-03-15 01:40:00|36395|36313.9|36393|36312.2|36407.6|36317.7|36392.6|36309.8|192
1710467100000|2024-03-15 01:45:00|36393.1|36312.4|36380.8|36300.9|36393.9|36312.9|36380.5|36300.6|284
1710467400000|2024-03-15 01:50:00|36380.9|36301.3|36380.1|36299.7|36384|36303.9|36377.2|36297.1|247
1710467700000|2024-03-15 01:55:00|36379.9|36299.6|36387.1|36306.6|36388.8|36309.3|36377.1|36296.7|275
1710468000000|2024-03-15 02:00:00|36387|36306.7|36390.6|36312.1|36393.1|36315|36387|36306.7|239
1710468300000|2024-03-15 02:05:00|36391.3|36312.4|36391.9|36312.8|36392.1|36313.2|36388.1|36309.3|195
1710468600000|2024-03-15 02:10:00|36391.1|36311.5|36392.6|36313.1|36394.3|36315|36389.8|36310.4|209
1710468900000|2024-03-15 02:15:00|36393.4|36313|36390.6|36313|36400.8|36314.6|36390.4|36312.3|162
1710469200000|2024-03-15 02:20:00|36390.7|36313.1|36391|36313.6|36400.2|36316|36389.3|36311.4|172
1710469500000|2024-03-15 02:25:00|36400.1|36311.5|36400.4|36313.3|36400.4|36315.7|36389|36311.5|127
1710469800000|2024-03-15 02:30:00|36393.8|36313.2|36394.1|36315.4|36402.7|36316.9|36391.5|36310.4|272
1710470100000|2024-03-15 02:35:00|36393.6|36315.2|36400.2|36313.8|36400.2|36317.1|36391.4|36313.5|181
1710470400000|2024-03-15 02:40:00|36393.4|36315.5|36395.4|36317.8|36398.3|36322.1|36392.1|36314|227
1710470700000|2024-03-15 02:45:00|36395.5|36317.7|36392.9|36315.6|36400.1|36317.8|36391.2|36313.7|236
1710471000000|2024-03-15 02:50:00|36393|36315.7|36391.2|36314.1|36403.5|36322.3|36389|36312.5|192
1710471300000|2024-03-15 02:55:00|36391.6|36315.4|36400.2|36322.8|36400.2|36322.8|36391.2|36314|196
1710471600000|2024-03-15 03:00:00|36399.8|36323|36400.4|36322.7|36405.5|36323.6|36396.4|36319.4|219
1710471900000|2024-03-15 03:05:00|36400.8|36323.1|36392.6|36325|36401.8|36325|36392.6|36318.9|129
1710472200000|2024-03-15 03:10:00|36394.4|36325.3|36396.8|36318.6|36398.2|36325.3|36394.2|36316.1|174
1710472500000|2024-03-15 03:15:00|36396.5|36318.8|36396.4|36317.3|36397.7|36319.7|36394.6|36315.5|232
1710472800000|2024-03-15 03:20:00|36396.2|36317.4|36389.2|36312.4|36397|36318.7|36386.5|36308.8|165
1710473100000|2024-03-15 03:25:00|36389.6|36312.5|36400.3|36320.3|36419.4|36333.1|36388.9|36311.1|157
1710473400000|2024-03-15 03:30:00|36400.1|36320.2|36397.2|36322.8|36400.3|36322.8|36393.3|36315.9|539
1710473700000|2024-03-15 03:35:00|36396.8|36322.4|36395.7|36321.4|36404.3|36322.8|36394.8|36315.4|396
1710474000000|2024-03-15 03:40:00|36396|36321.6|36396.4|36316.7|36405.7|36322.8|36395.4|36316.2|308
1710474300000|2024-03-15 03:45:00|36396.3|36316.6|36398.4|36318.6|36406.1|36322|36396.3|36311.4|280
1710474600000|2024-03-15 03:50:00|36398.3|36319.4|36397.9|36318.7|36406.3|36319.4|36397|36311|105
1710474900000|2024-03-15 03:55:00|36398.1|36318.8|36401.6|36328.3|36409.8|36328.7|36396.1|36317.1|145
1710475200000|2024-03-15 04:00:00|36401.9|36328.6|36414.5|36334.3|36423.1|36335.3|36401.8|36328.5|108
1710475500000|2024-03-15 04:05:00|36412.9|36333.5|36412.8|36333.4|36422.7|36335.2|36412.1|36327.4|97
1710475800000|2024-03-15 04:10:00|36413|36334|36413.9|36333.6|36421.5|36335|36410.7|36326.9|135
1710476100000|2024-03-15 04:15:00|36414.1|36332.8|36412.5|36332.9|36414.7|36334.4|36411.9|36332.6|184
1710476400000|2024-03-15 04:20:00|36412.3|36333.6|36416.5|36335.7|36422.8|36335.7|36412.3|36327.7|197
1710476700000|2024-03-15 04:25:00|36416.3|36335.6|36414.2|36333.3|36423.6|36335.7|36413.8|36328|217
1710477000000|2024-03-15 04:30:00|36414.1|36333.2|36423.1|36330.1|36423.1|36335.6|36413.7|36327.7|123
1710477300000|2024-03-15 04:35:00|36415.7|36335.6|36415.3|36336|36423.9|36337.1|36411.5|36330.1|94
1710477600000|2024-03-15 04:40:00|36415.2|36336.1|36408.9|36340|36423.4|36340|36408.5|36330.6|116
1710477900000|2024-03-15 04:45:00|36409.2|36342.3|36415|36337.2|36418.2|36342.3|36409.2|36330.5|106
1710478200000|2024-03-15 04:50:00|36415.3|36337.3|36414.8|36336.7|36423.2|36339.5|36413.8|36331.7|134
1710478500000|2024-03-15 04:55:00|36414.9|36336.6|36414.4|36335.6|36423.4|36339.6|36410.5|36333|199
1710478800000|2024-03-15 05:00:00|36413.6|36336.4|36409.7|36336.5|36413.6|36337.8|36407.3|36330.8|216
1710479100000|2024-03-15 05:05:00|36409.6|36336.7|36410.9|36338.5|36413.6|36341.4|36409.4|36336.5|217
1710479400000|2024-03-15 05:10:00|36410.5|36338.1|36412.3|36339.8|36414.4|36341.9|36410.1|36337.6|209
1710479700000|2024-03-15 05:15:00|36412.6|36341.4|36412.1|36341.2|36418.1|36342.4|36410.9|36335.4|121
1710480000000|2024-03-15 05:20:00|36412|36341.1|36412.7|36339.2|36418|36341.8|36410.7|36334.4|137
1710480300000|2024-03-15 05:25:00|36412.6|36339.4|36415.8|36343.3|36418.8|36343.3|36412.5|36334.8|208
1710480600000|2024-03-15 05:30:00|36415.9|36343.4|36415.2|36343.9|36420.4|36344.6|36414.8|36338.8|138
1710480900000|2024-03-15 05:35:00|36414.8|36342.9|36416.6|36344.2|36421.1|36345.6|36414.8|36339.5|84
1710481200000|2024-03-15 05:40:00|36416.4|36344|36418.3|36346.1|36422.1|36346.6|36416.3|36339.1|137
1710481500000|2024-03-15 05:45:00|36418.2|36346.2|36415|36342.1|36418.5|36346.4|36413.2|36340.7|205
1710481800000|2024-03-15 05:50:00|36415.7|36342.5|36411.3|36338|36417.4|36343.6|36408.9|36330.8|255
1710482100000|2024-03-15 05:55:00|36411|36338.1|36415|36327.3|36416.4|36338.1|36407.7|36327.3|354
1710482400000|2024-03-15 06:00:00|36415.7|36327.6|36406.2|36338.5|36418.8|36341.5|36405.5|36327.2|318
1710482700000|2024-03-15 06:05:00|36406.6|36338.9|36407.3|36334.5|36410.7|36339|36401.7|36329|268
1710483000000|2024-03-15 06:10:00|36402.6|36334.6|36403.6|36335.9|36415.7|36337.5|36401.7|36324.1|179
1710483300000|2024-03-15 06:15:00|36403.4|36335.7|36406.8|36328.4|36415.1|36336.2|36401.5|36323.6|189
1710483600000|2024-03-15 06:20:00|36406.9|36328.5|36403.3|36325|36407|36333.8|36397.7|36324.3|280
1710483900000|2024-03-15 06:25:00|36403.1|36324.8|36398.6|36330|36413.5|36331.5|36397.1|36320.1|238
1710484200000|2024-03-15 06:30:00|36397.8|36329.6|36407.1|36333.9|36409.8|36336.8|36397.8|36324.5|153
1710484500000|2024-03-15 06:35:00|36407.4|36334.3|36400.9|36328.3|36407.8|36335.7|36400|36326.8|191
1710484800000|2024-03-15 06:40:00|36399.9|36327.5|36407.8|36325.7|36408.9|36338.2|36399.8|36322.8|190
1710485100000|2024-03-15 06:45:00|36407.6|36325.6|36397.7|36332.5|36416|36333.6|36396.5|36311.4|228
1710485400000|2024-03-15 06:50:00|36397.6|36325|36406.6|36316.5|36413.4|36333.2|36394.8|36309.5|361
1710485700000|2024-03-15 06:55:00|36406.7|36316.6|36400.1|36321.5|36412.6|36330.1|36393.9|36312.8|266
1710486000000|2024-03-15 07:00:00|36399.7|36321.1|36388|36338|36404.1|36343.5|36370.5|36313.3|550
1710486300000|2024-03-15 07:05:00|36387.9|36337.9|36386|36333.6|36396.8|36346.8|36379.5|36329.5|516
1710486600000|2024-03-15 07:10:00|36385.9|36333.5|36380.5|36330.5|36391.6|36340.7|36374.9|36324.9|486
1710486900000|2024-03-15 07:15:00|36380.3|36330.3|36384.6|36334.6|36385.2|36335.2|36371.6|36321.6|499
1710487200000|2024-03-15 07:20:00|36384.5|36334.5|36415.8|36365.8|36416|36366|36383.6|36333.6|447
1710487500000|2024-03-15 07:25:00|36415.9|36365.9|36397.9|36347.9|36416.6|36366.6|36388|36338|417
1710487800000|2024-03-15 07:30:00|36398|36348|36397.9|36347.9|36400.3|36350.3|36387.6|36337.6|431
1710488100000|2024-03-15 07:35:00|36398|36348|36395.2|36345.2|36400.8|36350.8|36390.3|36340.3|371
1710488400000|2024-03-15 07:40:00|36395.6|36345.6|36394.3|36344.3|36403.2|36353.2|36392.2|36342.2|359
1710488700000|2024-03-15 07:45:00|36394.2|36344.2|36382.5|36332.5|36394.5|36344.5|36373.8|36323.8|324
1710489000000|2024-03-15 07:50:00|36382.4|36332.4|36361.9|36311.9|36383.2|36333.2|36331.4|36281.4|397
1710489300000|2024-03-15 07:55:00|36362|36312|36367.4|36317.4|36373.9|36340.5|36348.6|36311.8|458
1710489600000|2024-03-15 08:00:00|36367.3|36317.3|36392|36372|36406.1|36374.6|36343.5|36309.1|584
1710489900000|2024-03-15 08:05:00|36391.9|36371.9|36361.2|36341.2|36392.2|36372.2|36360.8|36340.8|578
1710490200000|2024-03-15 08:10:00|36361.1|36341.1|36357.8|36337.8|36363.7|36343.7|36350.2|36330.2|484
1710490500000|2024-03-15 08:15:00|36358.1|36338.1|36343.5|36323.5|36365|36345|36340.3|36320.3|472
1710490800000|2024-03-15 08:20:00|36343.6|36323.6|36325.9|36305.9|36344.7|36324.7|36319.9|36299.9|450
1710491100000|2024-03-15 08:25:00|36325.1|36305.1|36312.4|36292.4|36330.8|36310.8|36312.4|36292.4|434
1710491400000|2024-03-15 08:30:00|36312.7|36292.7|36283.8|36233.8|36315.8|36295.5|36283.8|36233.8|562
1710491700000|2024-03-15 08:35:00|36284.7|36234.7|36265|36245|36288.7|36249.2|36263.3|36225.5|539
1710492000000|2024-03-15 08:40:00|36265.1|36245.1|36260.9|36240.9|36272.9|36252.9|36256.3|36236.3|389
1710492300000|2024-03-15 08:45:00|36261.5|36241.5|36264.8|36244.8|36270.3|36250.3|36261|36241|407
1710492600000|2024-03-15 08:50:00|36265.3|36245.3|36262.3|36242.3|36270.4|36250.4|36259.4|36239.4|373
1710492900000|2024-03-15 08:55:00|36261.7|36241.7|36237.4|36217.4|36269.8|36249.8|36229.4|36209.4|514
1710493200000|2024-03-15 09:00:00|36237.6|36217.6|36239.2|36189.2|36247.5|36227.5|36224.5|36189.2|597
1710493500000|2024-03-15 09:05:00|36239.1|36189.1|36195.7|36175.7|36239.2|36189.4|36195.2|36168.6|472
1710493800000|2024-03-15 09:10:00|36195.6|36175.6|36198.7|36178.7|36199.7|36179.7|36189|36169|423
1710494100000|2024-03-15 09:15:00|36198.9|36178.9|36158|36138|36216.1|36180.9|36155.5|36135.5|410
1710494400000|2024-03-15 09:20:00|36158.1|36138.1|36142.3|36122.3|36165.3|36145.3|36139|36119|391
1710494700000|2024-03-15 09:25:00|36141.7|36121.7|36137.7|36117.7|36144.3|36124.3|36131.6|36111.6|417
1710495000000|2024-03-15 09:30:00|36137.9|36117.9|36137.7|36117.7|36151.6|36131.6|36132.5|36112.5|372
1710495300000|2024-03-15 09:35:00|36137.8|36117.8|36145.8|36125.8|36154.9|36134.9|36136.7|36116.7|394
1710495600000|2024-03-15 09:40:00|36145.9|36125.9|36147.8|36127.8|36154.9|36134.9|36145.9|36125.9|263
1710495900000|2024-03-15 09:45:00|36147.9|36127.9|36125.4|36105.4|36148.7|36128.7|36124.6|36104.6|297
1710496200000|2024-03-15 09:50:00|36125.6|36105.6|36109|36089|36131.4|36111.4|36109|36089|374
1710496500000|2024-03-15 09:55:00|36108.9|36088.9|36111.8|36091.8|36115.3|36095.3|36105.7|36085.7|421
1710496800000|2024-03-15 10:00:00|36112|36092|36105.5|36085.5|36119.5|36099.5|36102.7|36082.7|457
1710497100000|2024-03-15 10:05:00|36105.4|36085.4|36125|36105|36128.2|36108.2|36095.6|36075.6|430
1710497400000|2024-03-15 10:10:00|36125.1|36105.1|36126|36106|36126|36106|36105|36085|400
1710497700000|2024-03-15 10:15:00|36126.1|36106.1|36140.4|36120.4|36144|36124|36122.6|36102.6|428
1710498000000|2024-03-15 10:20:00|36140.3|36120.3|36166|36146|36166.9|36146.9|36137.6|36117.6|452
1710498300000|2024-03-15 10:25:00|36166.7|36146.7|36174.2|36154.2|36179.1|36159.1|36160|36140|315
1710498600000|2024-03-15 10:30:00|36174.3|36154.3|36167.3|36147.3|36175|36155|36159.1|36139.1|336
1710498900000|2024-03-15 10:35:00|36167.4|36147.4|36172.6|36152.6|36176|36156|36157.5|36137.5|335
1710499200000|2024-03-15 10:40:00|36173.2|36153.2|36164.6|36144.6|36175.3|36155.3|36154.5|36134.5|347
1710499500000|2024-03-15 10:45:00|36164.9|36144.9|36164|36144|36174.5|36154.5|36155.2|36135.2|488
1710499800000|2024-03-15 10:50:00|36161.2|36141.2|36146.1|36126.1|36161.2|36141.2|36139|36119|438
1710500100000|2024-03-15 10:55:00|36146.4|36126.4|36144.9|36124.9|36153.2|36133.2|36141.5|36121.5|424
1710500400000|2024-03-15 11:00:00|36145.3|36125.3|36149.6|36129.6|36160.7|36140.7|36144.3|36124.3|446
1710500700000|2024-03-15 11:05:00|36149.2|36129.2|36144.2|36124.2|36155.7|36135.7|36144.2|36124.2|346
1710501000000|2024-03-15 11:10:00|36144.4|36124.4|36150.4|36130.4|36173.1|36140.2|36143.8|36112.3|279
1710501300000|2024-03-15 11:15:00|36150.9|36130.9|36146.8|36126.8|36152.4|36132.4|36145.3|36125.3|303
1710501600000|2024-03-15 11:20:00|36147|36127|36154.6|36134.6|36157.1|36137.1|36144.4|36124.4|312
1710501900000|2024-03-15 11:25:00|36154.7|36134.7|36149.1|36129.1|36155.7|36135.7|36146.8|36126.8|330
1710502200000|2024-03-15 11:30:00|36149.4|36129.4|36157.1|36137.1|36160.9|36140.9|36142|36122|454
1710502500000|2024-03-15 11:35:00|36156.8|36136.8|36149.7|36129.7|36156.8|36136.8|36149.7|36129.7|268
1710502800000|2024-03-15 11:40:00|36149.6|36129.6|36128|36108|36149.6|36129.6|36126.1|36106.1|335
1710503100000|2024-03-15 11:45:00|36128.1|36108.1|36099.2|36079.2|36134.3|36114.3|36090.6|36070.6|467
1710503400000|2024-03-15 11:50:00|36098.7|36078.7|36095.8|36075.8|36104.3|36084.3|36092.8|36072.8|384
1710503700000|2024-03-15 11:55:00|36095.7|36075.7|36106.9|36086.9|36107.2|36087.2|36094.9|36074.9|433
1710504000000|2024-03-15 12:00:00|36107.1|36087.1|36121|36101|36122.4|36102.4|36104.6|36084.6|509
1710504300000|2024-03-15 12:05:00|36120.8|36100.8|36121.1|36101.1|36131.5|36111.5|36118.9|36098.9|380
1710504600000|2024-03-15 12:10:00|36120.9|36100.9|36120.7|36070.7|36138.4|36101.3|36117.9|36069.9|445
1710504900000|2024-03-15 12:15:00|36120.4|36070.4|36101.3|36081.3|36132.2|36096.5|36098.1|36065.5|477
1710505200000|2024-03-15 12:20:00|36102.1|36082.1|36102.7|36082.7|36108.3|36088.3|36095.9|36075.9|432
1710505500000|2024-03-15 12:25:00|36102.6|36082.6|36134.8|36084.8|36135.8|36100.2|36100.9|36080.9|412
1710505800000|2024-03-15 12:30:00|36132.7|36082.7|36116.3|36096.3|36132.7|36105.5|36101.5|36068.1|601
1710506100000|2024-03-15 12:35:00|36116.6|36096.6|36123.5|36103.5|36123.7|36103.7|36110.9|36090.9|429
1710506400000|2024-03-15 12:40:00|36123.6|36103.6|36133.2|36113.2|36136.6|36116.6|36112.8|36092.8|553
1710506700000|2024-03-15 12:45:00|36133|36113|36125.4|36105.4|36140.3|36120.3|36123.6|36103.6|377
1710507000000|2024-03-15 12:50:00|36125.1|36105.1|36119.8|36099.8|36127.5|36107.5|36118.8|36098.8|364
1710507300000|2024-03-15 12:55:00|36118.9|36098.9|36130.3|36110.3|36134.6|36114.6|36118.8|36098.8|549
1710507600000|2024-03-15 13:00:00|36130.1|36110.1|36105.9|36085.9|36130.6|36110.6|36105|36085|534
1710507900000|2024-03-15 13:05:00|36105.8|36085.8|36111.4|36091.4|36112.3|36092.3|36099.4|36079.4|401
1710508200000|2024-03-15 13:10:00|36112|36092|36117|36067|36119|36092|36098.5|36067|333
1710508500000|2024-03-15 13:15:00|36117.4|36067.4|36095.6|36075.6|36128.9|36092.5|36094.4|36066.1|584
1710508800000|2024-03-15 13:20:00|36095.4|36075.4|36111.3|36091.3|36112.8|36092.8|36092.6|36072.6|576
1710509100000|2024-03-15 13:25:00|36111.5|36091.5|36118.9|36098.9|36121.4|36101.4|36109.1|36089.1|564
1710509400000|2024-03-15 13:30:00|36118.2|36098.2|36105|36085|36124|36104|36101.5|36081.5|689
1710509700000|2024-03-15 13:35:00|36105.1|36085.1|36115.6|36095.6|36116.8|36096.8|36096.1|36076.1|588
1710510000000|2024-03-15 13:40:00|36116|36096|36140.4|36120.4|36140.4|36120.4|36108.8|36088.8|584
1710510300000|2024-03-15 13:45:00|36140.2|36120.2|36158.1|36138.1|36159.9|36139.9|36130.6|36110.6|561
1710510600000|2024-03-15 13:50:00|36158|36138|36168.9|36118.9|36175.5|36140.3|36148.8|36117.4|475
1710510900000|2024-03-15 13:55:00|36168.8|36118.8|36208.1|36143.5|36208.1|36152.6|36150|36114.5|474
1710511200000|2024-03-15 14:00:00|36210|36143.1|36180.6|36160.6|36225.4|36170.8|36167.1|36119.9|743
1710511500000|2024-03-15 14:05:00|36180.9|36160.9|36190.6|36170.6|36199.3|36179.3|36173.2|36153.2|614
1710511800000|2024-03-15 14:10:00|36191.4|36171.4|36163.2|36143.2|36191.8|36171.8|36158.4|36138.4|672
1710512100000|2024-03-15 14:15:00|36162.9|36142.9|36156.7|36136.7|36163.4|36143.4|36148.5|36128.5|554
1710512400000|2024-03-15 14:20:00|36156.5|36136.5|36174.4|36154.4|36176.7|36156.7|36148.4|36128.4|612
1710512700000|2024-03-15 14:25:00|36175.6|36155.6|36173|36153|36180.4|36160.4|36165.3|36145.3|575
1710513000000|2024-03-15 14:30:00|36173.3|36153.3|36180.3|36130.3|36182.8|36154.1|36159.8|36127.5|576
1710513300000|2024-03-15 14:35:00|36180.9|36130.9|36149.8|36129.8|36186.6|36136.6|36142.7|36118.7|536
1710513600000|2024-03-15 14:40:00|36149.6|36129.6|36157.7|36137.7|36161.7|36141.7|36146.8|36126.8|457
1710513900000|2024-03-15 14:45:00|36158.3|36138.3|36137.5|36117.5|36166.2|36146.2|36137.5|36117.5|513
1710514200000|2024-03-15 14:50:00|36137.4|36117.4|36136.4|36116.4|36145.5|36125.5|36127.1|36107.1|625
1710514500000|2024-03-15 14:55:00|36136.7|36116.7|36145.3|36125.3|36148.6|36128.6|36133.7|36113.7|545
1710514800000|2024-03-15 15:00:00|36143.9|36123.9|36147.5|36127.5|36150.6|36130.6|36140.9|36120.9|503
1710515100000|2024-03-15 15:05:00|36147.1|36127.1|36138|36118|36155|36129.5|36131.4|36095.7|504
1710515400000|2024-03-15 15:10:00|36138.1|36118.1|36138.6|36118.6|36143.4|36123.4|36133|36113|480
1710515700000|2024-03-15 15:15:00|36139|36119|36131.1|36111.1|36142.1|36122.1|36124.4|36104.4|488
1710516000000|2024-03-15 15:20:00|36131.5|36111.5|36136.3|36116.3|36144.6|36124.6|36129.5|36109.5|429
1710516300000|2024-03-15 15:25:00|36136.6|36116.6|36136.2|36116.2|36141.8|36121.8|36131.8|36111.8|464
1710516600000|2024-03-15 15:30:00|36137.3|36117.3|36138.3|36118.3|36141.1|36121.1|36132.1|36112.1|486
1710516900000|2024-03-15 15:35:00|36138.4|36118.4|36135.2|36115.2|36140.1|36120.1|36130.8|36110.8|367
1710517200000|2024-03-15 15:40:00|36135.3|36115.3|36131.1|36111.1|36138.2|36118.2|36129|36109|359
1710517500000|2024-03-15 15:45:00|36131|36111|36131.4|36111.4|36138.8|36118.8|36124.9|36104.9|490
1710517800000|2024-03-15 15:50:00|36131.3|36111.3|36097.1|36047.1|36133.3|36113.3|36084.7|36046.5|567
1710518100000|2024-03-15 15:55:00|36097|36047|36071|36051|36101.7|36062.8|36067.8|36039.8|568
1710518400000|2024-03-15 16:00:00|36072.3|36052.3|36113.2|36063.2|36115|36067.9|36069.2|36034.2|545
1710518700000|2024-03-15 16:05:00|36113|36063|36098.9|36048.9|36114.9|36076.6|36081.5|36048.9|373
1710519000000|2024-03-15 16:10:00|36098.8|36048.8|36073.6|36053.6|36108.5|36069.9|36071.9|36048|451
1710519300000|2024-03-15 16:15:00|36073.7|36053.7|36078.3|36058.3|36088.1|36068.1|36069.4|36049.4|488
1710519600000|2024-03-15 16:20:00|36078.2|36058.2|36078.6|36058.6|36080.5|36060.5|36069.2|36049.2|302
1710519900000|2024-03-15 16:25:00|36078.5|36058.5|36074.8|36054.8|36093.8|36064.5|36074.8|36040.8|398
1710520200000|2024-03-15 16:30:00|36074.3|36054.3|36079.2|36059.2|36093|36061.2|36070|36034.7|481
1710520500000|2024-03-15 16:35:00|36079.1|36059.1|36099.4|36049.4|36101.2|36063.8|36079.1|36045.5|436
1710520800000|2024-03-15 16:40:00|36099.3|36049.3|36087|36067|36106.1|36069.2|36085.5|36049.3|417
1710521100000|2024-03-15 16:45:00|36087.2|36067.2|36076|36056|36102.5|36067.2|36076|36042.2|448
1710521400000|2024-03-15 16:50:00|36075.9|36055.9|36080.8|36060.8|36082.3|36062.3|36075.9|36055.9|486
1710521700000|2024-03-15 16:55:00|36079.7|36059.7|36093.3|36073.3|36110.9|36076.1|36077.4|36056.6|481
1710522000000|2024-03-15 17:00:00|36109.3|36059.3|36118.6|36068.6|36118.9|36068.9|36108.3|36058.3|615
1710522300000|2024-03-15 17:05:00|36118.5|36068.5|36121.5|36071.5|36126.7|36076.7|36107.3|36057.3|634
1710522600000|2024-03-15 17:10:00|36121.6|36071.6|36152|36102|36153|36103|36114.8|36064.8|457
1710522900000|2024-03-15 17:15:00|36152.1|36102.1|36152.7|36102.7|36158.8|36108.8|36134.6|36084.6|522
1710523200000|2024-03-15 17:20:00|36152.9|36102.9|36134.2|36084.2|36153|36103|36133.5|36083.5|554
1710523500000|2024-03-15 17:25:00|36134.4|36084.4|36139.3|36089.3|36145|36095|36130|36080|408
1710523800000|2024-03-15 17:30:00|36139.4|36089.4|36137.6|36087.6|36143.8|36093.8|36135.8|36085.8|473
1710524100000|2024-03-15 17:35:00|36137.5|36087.5|36137.1|36087.1|36141.4|36091.4|36135.2|36085.2|422
1710524400000|2024-03-15 17:40:00|36137.3|36087.3|36138.5|36088.5|36141.9|36091.9|36136.5|36086.5|336
1710524700000|2024-03-15 17:45:00|36138.6|36088.6|36140.4|36090.4|36143|36093|36137.2|36087.2|378
1710525000000|2024-03-15 17:50:00|36140.6|36090.6|36140.1|36090.1|36141.1|36091.1|36136.8|36086.8|381
1710525300000|2024-03-15 17:55:00|36139.9|36089.9|36142.8|36092.8|36143.2|36093.2|36136.7|36086.7|480
1710525600000|2024-03-15 18:00:00|36142.7|36092.7|36130.1|36080.1|36144|36094|36129.9|36079.9|544
1710525900000|2024-03-15 18:05:00|36130.3|36080.3|36129.9|36079.9|36131.5|36081.5|36127.4|36077.4|388
1710526200000|2024-03-15 18:10:00|36129.8|36079.8|36132.5|36082.5|36138.2|36088.2|36129.5|36079.5|504
1710526500000|2024-03-15 18:15:00|36132.7|36082.7|36133.6|36083.6|36133.7|36083.7|36127.7|36077.7|461
1710526800000|2024-03-15 18:20:00|36134|36084|36133.1|36083.1|36136.7|36086.7|36129.8|36079.8|394
1710527100000|2024-03-15 18:25:00|36133.3|36083.3|36122.2|36072.2|36135.7|36085.7|36121.2|36071.2|445
1710527400000|2024-03-15 18:30:00|36123.5|36073.5|36125.7|36075.7|36129.2|36079.2|36121.1|36071.1|490
1710527700000|2024-03-15 18:35:00|36125.6|36075.6|36126.7|36076.7|36128.8|36078.8|36122.1|36072.1|352
1710528000000|2024-03-15 18:40:00|36127.1|36077.1|36119.4|36069.4|36129.2|36079.2|36119.3|36069.3|456
1710528300000|2024-03-15 18:45:00|36119.5|36069.5|36127.6|36077.6|36129|36079|36119.5|36069.5|250
1710528600000|2024-03-15 18:50:00|36127.9|36077.9|36123.1|36073.1|36128.3|36078.3|36122.2|36072.2|220
1710528900000|2024-03-15 18:55:00|36123.9|36073.9|36128.5|36078.5|36129.3|36079.3|36114.7|36064.7|500
1710529200000|2024-03-15 19:00:00|36128.6|36078.6|36135.9|36085.9|36137.7|36087.7|36128.4|36078.4|361
1710529500000|2024-03-15 19:05:00|36136.6|36086.6|36138.8|36088.8|36141.4|36091.4|36136.6|36086.6|272
1710529800000|2024-03-15 19:10:00|36139|36089|36134.2|36084.2|36140.8|36090.8|36133.6|36083.6|332
1710530100000|2024-03-15 19:15:00|36134|36084|36127.4|36077.4|36138.6|36088.6|36127.3|36077.3|327
1710530400000|2024-03-15 19:20:00|36127.6|36077.6|36131.6|36081.6|36136|36086|36126.1|36076.1|360
1710530700000|2024-03-15 19:25:00|36132|36082|36127.1|36077.1|36133.3|36083.3|36125.7|36075.7|407
1710531000000|2024-03-15 19:30:00|36126.2|36076.2|36112|36062|36126.2|36076.2|36111.3|36061.3|429
1710531300000|2024-03-15 19:35:00|36111.9|36061.9|36108.2|36058.2|36113.7|36063.7|36108.2|36058.2|333
1710531600000|2024-03-15 19:40:00|36108.4|36058.4|36106.2|36056.2|36112.6|36062.6|36101.4|36051.4|383
1710531900000|2024-03-15 19:45:00|36106.1|36056.1|36104.1|36054.1|36119.7|36069.7|36093.2|36043.2|401
1710532200000|2024-03-15 19:50:00|36104.3|36054.3|36108.7|36058.7|36124.8|36074.8|36102.3|36052.3|432
1710532500000|2024-03-15 19:55:00|36107.1|36057.1|36108.5|36058.5|36112.9|36062.9|36102.8|36052.8|498
1710532800000|2024-03-15 20:00:00|36107.2|36057.2|36102|36052|36109|36059|36101.9|36051.9|282
1710533100000|2024-03-15 20:05:00|36101.9|36051.9|36102.4|36052.4|36103.9|36053.9|36092.2|36042.2|357
1710533400000|2024-03-15 20:10:00|36102.5|36052.5|36105.7|36055.7|36108|36058|36102.5|36052.5|186
1710533700000|2024-03-15 20:15:00|36105.8|36055.8|36113.2|36063.2|36113.4|36063.4|36105.7|36055.7|148
1710534000000|2024-03-15 20:20:00|36113.3|36063.3|36111.1|36061.1|36114.9|36064.9|36109.4|36059.4|124
1710534300000|2024-03-15 20:25:00|36111.2|36061.2|36105.7|36055.7|36111.4|36061.4|36103.9|36053.9|132
1710534600000|2024-03-15 20:30:00|36105.6|36055.6|36103.7|36053.7|36106.5|36056.5|36101.9|36051.9|207
1710534900000|2024-03-15 20:35:00|36103.8|36053.8|36102.7|36052.7|36104.6|36054.6|36101.9|36051.9|146
1710535200000|2024-03-15 20:40:00|36102.8|36052.8|36106|36056|36107.3|36057.3|36101.4|36051.4|204
1710535500000|2024-03-15 20:45:00|36103.3|36053.3|36126.5|36036.4|36148.5|36055|36097.4|36017.6|936
1710535800000|2024-03-15 20:50:00|36102.7|36052.7|36139.1|36019.1|36149.5|36055.7|36096.8|36012.9|873
1710536100000|2024-03-15 20:55:00|36141.5|36021.5|36123.7|36003.9|36153.8|36033.8|36121.8|36003.9|372
1710709200000|2024-03-17 21:00:00|36135.5|36016.2|36160|36015|36162|36024|36135.5|36012.3|85
1710709500000|2024-03-17 21:05:00|36159.8|36014.8|36159.6|36014.6|36160.2|36015.2|36157.9|36012.9|42
1710709800000|2024-03-17 21:10:00|36159.7|36014.7|36175.5|36030.5|36181.8|36036.8|36158.2|36013.2|109
1710710100000|2024-03-17 21:15:00|36177.4|36032.4|36168.8|36023.8|36180.5|36035.5|36166.1|36021.1|125
1710710400000|2024-03-17 21:20:00|36168.7|36023.7|36155.1|36010.1|36169.5|36024.5|36155.1|36010.1|56
1710710700000|2024-03-17 21:25:00|36156.8|36011.8|36166.6|36021.6|36171.3|36026.3|36156.8|36011.8|123
1710711000000|2024-03-17 21:30:00|36166.4|36021.4|36163.4|36018.4|36182.6|36037.6|36162.9|36017.9|203
1710711300000|2024-03-17 21:35:00|36163.1|36018.1|36165.5|36020.5|36169.7|36024.7|36161.3|36016.3|116
1710711600000|2024-03-17 21:40:00|36164.8|36019.8|36166.3|36021.3|36167.9|36022.9|36163.2|36018.2|58
1710711900000|2024-03-17 21:45:00|36166.9|36021.9|36159.2|36039.2|36170.9|36042.2|36144.5|36021.2|63
1710712200000|2024-03-17 21:50:00|36162|36042|36151.2|36031.2|36166.7|36046.7|36144.1|36030.2|85
1710712500000|2024-03-17 21:55:00|36151.1|36031.1|36159.2|36039.2|36173.5|36053.5|36144.3|36030.4|109
1710712800000|2024-03-17 22:00:00|36160.4|36040.4|36146.4|36026.4|36160.6|36040.6|36115.1|35995.1|186
1710713100000|2024-03-17 22:05:00|36150.7|36030.7|36148.8|36028.8|36157.4|36037.4|36135.4|36015.4|160
1710713400000|2024-03-17 22:10:00|36148.7|36028.7|36149.9|36029.9|36155.1|36035.1|36142.9|36022.9|157
1710713700000|2024-03-17 22:15:00|36149.3|36029.3|36150.8|36034.3|36154.5|36056.1|36142.6|36029.3|165
1710714000000|2024-03-17 22:20:00|36151.1|36034.2|36149.2|36047.4|36163.1|36059.1|36141|36030.8|117
1710714300000|2024-03-17 22:25:00|36142.8|36055.9|36155.5|36035.5|36162.1|36055.9|36141.6|36030.4|119
1710714600000|2024-03-17 22:30:00|36155.6|36035.6|36154.8|36034.8|36158.4|36053.9|36150.6|36034.8|265
1710714900000|2024-03-17 22:35:00|36150.9|36047.4|36144.2|36042|36159|36052|36129|36031.9|245
1710715200000|2024-03-17 22:40:00|36155.8|36035.8|36160.7|36040.7|36161.5|36063.4|36144.3|36035.4|164
1710715500000|2024-03-17 22:45:00|36161.7|36041.7|36157.7|36047.7|36164.2|36048|36155.1|36038.2|242
1710715800000|2024-03-17 22:50:00|36157.6|36047.6|36155.7|36035.7|36163.7|36050.5|36153.1|36034.2|465
1710716100000|2024-03-17 22:55:00|36155.9|36035.9|36158.6|36044.4|36164.4|36056.6|36134|36035.1|536
1710716400000|2024-03-17 23:00:00|36155.8|36042.7|36164.5|36044.5|36164.7|36049|36155.1|36039.5|255
1710716700000|2024-03-17 23:05:00|36164.4|36044.4|36162.2|36048.1|36168.2|36053|36160.1|36044|276
1710717000000|2024-03-17 23:10:00|36162.1|36048|36167.7|36047.7|36169.1|36053.5|36159.7|36044.7|292
1710717300000|2024-03-17 23:15:00|36167.8|36047.8|36162.4|36054.6|36170|36059.9|36155.1|36046.1|289
1710717600000|2024-03-17 23:20:00|36162.3|36054.5|36164.3|36054.8|36168.5|36059.3|36158.7|36051.2|260
1710717900000|2024-03-17 23:25:00|36164.4|36054.9|36166.4|36060.1|36173.2|36064.5|36159.3|36046.5|295
1710718200000|2024-03-17 23:30:00|36166.2|36059.8|36165.3|36057.9|36171.9|36062.5|36160.9|36050.8|338
1710718500000|2024-03-17 23:35:00|36165.2|36057.8|36161.8|36065|36171|36069.5|36159|36055.5|242
1710718800000|2024-03-17 23:40:00|36162.3|36065.5|36172.4|36062.6|36175.1|36070.3|36161.7|36053|318
1710719100000|2024-03-17 23:45:00|36172.5|36062.7|36168.1|36058.6|36174|36070.2|36156.1|36050.4|296
1710719400000|2024-03-17 23:50:00|36168.4|36058.5|36172.1|36060.1|36175.5|36067.1|36159.1|36048.1|321
1710719700000|2024-03-17 23:55:00|36172.3|36060.2|36159.3|36063.9|36173.3|36074.2|36159.3|36057.3|249
1710720000000|2024-03-18 00:00:00|36158.4|36069.9|36157.4|36081|36162.9|36081|36140.9|36061.3|338
1710720300000|2024-03-18 00:05:00|36157|36081.1|36132.9|36067.8|36161.3|36083.7|36132.1|36060.3|293
1710720600000|2024-03-18 00:10:00|36133.1|36067.7|36110.5|36054.1|36133.1|36069.7|36108.6|36052.8|256
1710720900000|2024-03-18 00:15:00|36111|36054.4|36100.6|36048.7|36111|36054.6|36098.5|36045.7|203
1710721200000|2024-03-18 00:20:00|36100.5|36049|36101.1|36051.1|36104.1|36052.5|36097.8|36046|166
1710721500000|2024-03-18 00:25:00|36102.3|36051.5|36099.7|36049.3|36102.9|36051.9|36097.4|36047.4|132
1710721800000|2024-03-18 00:30:00|36098.3|36048.3|36096.6|36046.6|36104.7|36052.2|36096.6|36046.6|82
1710722100000|2024-03-18 00:35:00|36096.7|36046.7|36097.9|36047.9|36104.2|36054.2|36094.1|36044.1|149
1710722400000|2024-03-18 00:40:00|36099.3|36049.3|36100.5|36050.5|36103.4|36053.4|36095.6|36045.6|253
1710722700000|2024-03-18 00:45:00|36100.6|36050.6|36099.3|36049.3|36102.9|36052.9|36098.4|36048.4|211
1710723000000|2024-03-18 00:50:00|36100|36050|36096.9|36046.9|36102|36052|36095.4|36045.4|488
1710723300000|2024-03-18 00:55:00|36097|36047|36100.6|36050.6|36103.4|36053.4|36090.6|36040.6|444
1710723600000|2024-03-18 01:00:00|36100.4|36050.4|36102.2|36052.2|36105.7|36055.7|36100.4|36050.4|404
1710723900000|2024-03-18 01:05:00|36101|36051|36103.3|36053.3|36105.2|36055.2|36099.9|36049.9|467
1710724200000|2024-03-18 01:10:00|36103.2|36053.2|36101.1|36051.1|36104.6|36054.6|36098.8|36048.8|522
1710724500000|2024-03-18 01:15:00|36101.5|36051.5|36111.6|36061.6|36112.5|36062.5|36100.1|36050.1|372
1710724800000|2024-03-18 01:20:00|36112.5|36062.5|36112.5|36062.5|36117.5|36067.5|36111.3|36061.3|416
1710725100000|2024-03-18 01:25:00|36112.4|36062.4|36116.2|36066.2|36118.2|36068.2|36112.4|36062.4|378
1710725400000|2024-03-18 01:30:00|36116.3|36066.3|36110.7|36060.7|36116.3|36066.3|36108.4|36058.4|383
1710725700000|2024-03-18 01:35:00|36111.7|36061.7|36109.9|36059.9|36112.3|36062.3|36105.1|36055.1|471
1710726000000|2024-03-18 01:40:00|36111.5|36061.5|36107|36057|36112.5|36062.5|36106.6|36056.6|324
1710726300000|2024-03-18 01:45:00|36107.1|36057.1|36106.3|36056.3|36108.7|36058.7|36102.3|36052.3|291
1710726600000|2024-03-18 01:50:00|36106.2|36056.2|36101.3|36051.3|36106.5|36056.5|36101.3|36051.3|212
1710726900000|2024-03-18 01:55:00|36101.4|36051.4|36100.1|36048|36102.8|36051.4|36095.3|36045.3|336
1710727200000|2024-03-18 02:00:00|36099.5|36047.8|36099|36049|36100|36049.2|36094.9|36044.9|337
1710727500000|2024-03-18 02:05:00|36099.1|36049.1|36100.9|36050.9|36102.3|36052.3|36097.6|36047.6|284
1710727800000|2024-03-18 02:10:00|36100.2|36050.2|36102.8|36052.8|36104.7|36054.7|36099.3|36049.3|318
1710728100000|2024-03-18 02:15:00|36102.9|36052.9|36103.7|36053.7|36105.3|36055.3|36102.4|36052.4|233
1710728400000|2024-03-18 02:20:00|36103.8|36053.8|36101.6|36051.6|36105.2|36055.2|36100.3|36050.3|186
1710728700000|2024-03-18 02:25:00|36101.7|36051.7|36099|36049|36103.3|36053.3|36098.5|36048.5|223
1710729000000|2024-03-18 02:30:00|36099.1|36049.1|36099|36049|36100.9|36050.9|36097.8|36047.8|217
1710729300000|2024-03-18 02:35:00|36098.9|36048.9|36096.9|36046.9|36098.9|36048.9|36096.2|36046.2|244
1710729600000|2024-03-18 02:40:00|36097.2|36047.2|36097.3|36047.3|36098.4|36048.4|36095.1|36045.1|198
1710729900000|2024-03-18 02:45:00|36097|36047|36096.9|36046.9|36098.2|36048.2|36095.1|36045.1|235
1710730200000|2024-03-18 02:50:00|36097|36047|36095.4|36045.4|36097.4|36047.4|36091.3|36041.3|212
1710730500000|2024-03-18 02:55:00|36094.6|36044.6|36101.6|36051.6|36102.4|36052.4|36094.6|36044.6|267
1710730800000|2024-03-18 03:00:00|36101.8|36051.8|36100.3|36050.3|36102.3|36052.3|36098|36048|228
1710731100000|2024-03-18 03:05:00|36100.5|36050.5|36101.1|36051.1|36102.6|36052.6|36098.9|36048.9|206
1710731400000|2024-03-18 03:10:00|36100.7|36050.7|36101.9|36051.9|36104.9|36054.9|36099.9|36049.9|245
1710731700000|2024-03-18 03:15:00|36102.4|36052.4|36103.5|36053.5|36103.8|36053.8|36100.3|36050.3|255
1710732000000|2024-03-18 03:20:00|36103.2|36053.2|36103.4|36053.4|36104.6|36054.6|36101.2|36051.2|168
1710732300000|2024-03-18 03:25:00|36103.5|36053.5|36103.2|36053.2|36104.7|36054.7|36102.5|36052.5|175
1710732600000|2024-03-18 03:30:00|36103.1|36053.1|36099.2|36049.2|36103.8|36053.8|36097.5|36047.5|169
1710732900000|2024-03-18 03:35:00|36099.1|36049.1|36106.5|36056.5|36106.8|36056.8|36098.9|36048.9|163
1710733200000|2024-03-18 03:40:00|36106.3|36056.3|36111.1|36061.1|36111.2|36061.2|36106.3|36056.3|167
1710733500000|2024-03-18 03:45:00|36111.8|36061.8|36111.9|36061.9|36114.6|36064.6|36111.5|36061.5|193
1710733800000|2024-03-18 03:50:00|36111.8|36061.8|36113.3|36063.3|36115.6|36065.6|36111.6|36061.6|141
1710734100000|2024-03-18 03:55:00|36113.4|36063.4|36115|36065|36116.9|36066.9|36113.1|36063.1|198
1710734400000|2024-03-18 04:00:00|36115.1|36065.1|36111.9|36061.9|36115.7|36065.7|36111.2|36061.2|251
1710734700000|2024-03-18 04:05:00|36112|36062|36112.1|36062.1|36113.6|36063.6|36111.4|36061.4|218
1710735000000|2024-03-18 04:10:00|36112.5|36062.5|36112.6|36062.6|36113.9|36063.9|36110.6|36060.6|200
1710735300000|2024-03-18 04:15:00|36112.5|36062.5|36112.9|36062.9|36114|36064|36110.6|36060.6|150
1710735600000|2024-03-18 04:20:00|36112.8|36062.8|36111.7|36061.7|36113.2|36063.2|36110.6|36060.6|158
1710735900000|2024-03-18 04:25:00|36111.8|36061.8|36110.9|36060.9|36113.9|36063.9|36110.3|36060.3|180
1710736200000|2024-03-18 04:30:00|36110.7|36060.7|36110.6|36060.6|36113.5|36063.5|36109.5|36059.5|231
1710736500000|2024-03-18 04:35:00|36110.7|36060.7|36109.8|36059.8|36113.3|36063.3|36109.7|36059.7|267
1710736800000|2024-03-18 04:40:00|36109.6|36059.6|36109.4|36059.4|36111.5|36061.5|36107.2|36057.2|207
1710737100000|2024-03-18 04:45:00|36108.9|36058.9|36109.5|36059.5|36110.6|36060.6|36107.4|36057.4|175
1710737400000|2024-03-18 04:50:00|36110|36060|36109.8|36059.8|36112.3|36062.3|36109.3|36059.3|175
1710737700000|2024-03-18 04:55:00|36110.1|36060.1|36106.6|36056.6|36112.2|36062.2|36103.7|36053.7|240
1710738000000|2024-03-18 05:00:00|36106.4|36056.4|36109.7|36059.7|36112.1|36062.1|36106.1|36056.1|303
1710738300000|2024-03-18 05:05:00|36111|36061|36107.9|36057.9|36112.4|36062.4|36107.8|36057.8|252
1710738600000|2024-03-18 05:10:00|36108|36058|36111.4|36061.4|36113.5|36063.5|36107.1|36057.1|290
1710738900000|2024-03-18 05:15:00|36111.5|36061.5|36113.4|36063.4|36115.2|36065.2|36111.1|36061.1|265
1710739200000|2024-03-18 05:20:00|36113.3|36063.3|36112.5|36062.5|36114.9|36064.9|36108.3|36058.3|244
1710739500000|2024-03-18 05:25:00|36112.6|36062.6|36107.6|36057.6|36113.4|36063.4|36106.3|36056.3|212
1710739800000|2024-03-18 05:30:00|36108.6|36058.6|36101.3|36051.3|36110.9|36060.9|36101.3|36051.3|331
1710740100000|2024-03-18 05:35:00|36101.4|36051.4|36105.9|36055.9|36106.4|36056.4|36101.3|36051.3|215
1710740400000|2024-03-18 05:40:00|36104.8|36054.8|36107.9|36057.9|36108.8|36058.8|36104.2|36054.2|265
1710740700000|2024-03-18 05:45:00|36107.8|36057.8|36105.3|36055.3|36112|36062|36103.8|36053.8|274
1710741000000|2024-03-18 05:50:00|36105.2|36055.2|36105.8|36055.8|36107.4|36057.4|36104.7|36054.7|227
1710741300000|2024-03-18 05:55:00|36105.7|36055.7|36106.8|36056.8|36108.1|36058.1|36102.3|36052.3|294
1710741600000|2024-03-18 06:00:00|36106.9|36056.9|36103.3|36053.3|36108.1|36058.1|36102.2|36052.2|368
1710741900000|2024-03-18 06:05:00|36103.2|36053.2|36101|36051|36104.2|36054.2|36097.9|36047.9|267
1710742200000|2024-03-18 06:10:00|36101.1|36051.1|36097.8|36047.8|36101.6|36051.6|36096.6|36046.6|265
1710742500000|2024-03-18 06:15:00|36097.5|36047.5|36100|36050|36100.7|36050.7|36096.4|36046.4|138
1710742800000|2024-03-18 06:20:00|36099.9|36049.9|36099.8|36049.8|36100.8|36050.8|36090.8|36040.8|274
1710743100000|2024-03-18 06:25:00|36100.3|36050.3|36098.7|36048.7|36103.4|36053.4|36095.4|36045.4|409
1710743400000|2024-03-18 06:30:00|36098.3|36048.3|36098.6|36048.6|36100.7|36050.7|36096.4|36046.4|229
1710743700000|2024-03-18 06:35:00|36098.7|36048.7|36098.3|36048.3|36100.5|36050.5|36097.1|36047.1|159
1710744000000|2024-03-18 06:40:00|36098.2|36048.2|36095.2|36045.2|36099.5|36049.5|36093.8|36043.8|153
1710744300000|2024-03-18 06:45:00|36095.1|36045.1|36094.7|36044.7|36096.1|36046.1|36093.8|36043.8|104
1710744600000|2024-03-18 06:50:00|36094.4|36044.4|36101.1|36051.1|36102.8|36052.8|36093.6|36043.6|141
1710744900000|2024-03-18 06:55:00|36101|36051|36056.2|36006.2|36102.5|36052.5|36054.6|36004.6|299
1710745200000|2024-03-18 07:00:00|36052.9|36002.9|36058.1|36008.1|36071.6|36021.6|36048.5|35998.5|436
1710745500000|2024-03-18 07:05:00|36058.2|36008.2|36078.7|36028.7|36080.1|36030.1|36043.4|36007.3|345
1710745800000|2024-03-18 07:10:00|36079.5|36029.5|36081.8|36031.8|36087.9|36037.9|36077.3|36027.3|251
1710746100000|2024-03-18 07:15:00|36081.7|36031.7|36075.2|36025.2|36084.6|36034.6|36075.1|36025.1|233
1710746400000|2024-03-18 07:20:00|36076.3|36026.3|36071.6|36021.6|36078.1|36028.1|36068.2|36018.2|246
1710746700000|2024-03-18 07:25:00|36071.7|36021.7|36059.7|36039.7|36076|36041|36055.1|36020.7|227
1710747000000|2024-03-18 07:30:00|36060.6|36040.6|36077.2|36027.2|36078.2|36041.3|36051.1|36024.6|342
1710747300000|2024-03-18 07:35:00|36078|36028|36085.2|36035.2|36085.2|36047.9|36057.1|36023|251
1710747600000|2024-03-18 07:40:00|36085.1|36035.1|36097.6|36047.6|36098|36048|36082.1|36032.1|266
1710747900000|2024-03-18 07:45:00|36097.7|36047.7|36127|36077|36127.3|36092.9|36093.1|36047.2|320
1710748200000|2024-03-18 07:50:00|36127.2|36077.2|36123|36103|36134.1|36105.6|36118.3|36077.1|231
1710748500000|2024-03-18 07:55:00|36123.4|36103.4|36124.2|36104.2|36138.3|36115.1|36116.6|36074.7|323
1710748800000|2024-03-18 08:00:00|36124.8|36104.8|36109.6|36089.6|36146.8|36119.2|36102.2|36082.2|566
1710749100000|2024-03-18 08:05:00|36109.1|36089.1|36098.2|36078.2|36114.1|36094.1|36094.5|36074.5|425
1710749400000|2024-03-18 08:10:00|36098.4|36078.4|36120.7|36100.7|36120.7|36100.7|36092.3|36072.3|395
1710749700000|2024-03-18 08:15:00|36120.5|36100.5|36108.6|36088.6|36124.5|36104.5|36108.5|36088.5|426
1710750000000|2024-03-18 08:20:00|36108.5|36088.5|36075.7|36055.7|36116.1|36096.1|36075.7|36055.7|451
1710750300000|2024-03-18 08:25:00|36075.5|36055.5|36075.7|36055.7|36083.4|36063.4|36067.4|36047.4|454
1710750600000|2024-03-18 08:30:00|36076.6|36056.6|36087|36067|36090.8|36070.8|36075.8|36055.8|347
1710750900000|2024-03-18 08:35:00|36086.8|36066.8|36106.9|36086.9|36111.2|36091.2|36085|36065|467
1710751200000|2024-03-18 08:40:00|36107.3|36087.3|36101.4|36081.4|36110.3|36090.3|36098.7|36078.7|362
1710751500000|2024-03-18 08:45:00|36101.5|36081.5|36106.6|36086.6|36106.7|36086.7|36098.6|36078.6|308
1710751800000|2024-03-18 08:50:00|36106.7|36086.7|36130.6|36110.6|36131.1|36111.1|36104.6|36084.6|423
1710752100000|2024-03-18 08:55:00|36130.5|36110.5|36154.9|36134.9|36158.6|36138.6|36130.2|36110.2|470
1710752400000|2024-03-18 09:00:00|36155|36135|36156.7|36136.7|36170.3|36150.3|36155|36135|399
1710752700000|2024-03-18 09:05:00|36156.8|36136.8|36179.4|36159.4|36180.1|36160.1|36156.5|36136.5|345
1710753000000|2024-03-18 09:10:00|36179.7|36159.7|36160.7|36140.7|36180.2|36160.2|36160.3|36140.3|329
1710753300000|2024-03-18 09:15:00|36160.6|36140.6|36174.2|36154.2|36185.3|36165.3|36158.8|36138.8|533
1710753600000|2024-03-18 09:20:00|36174.7|36154.7|36174.7|36154.7|36179.3|36159.3|36171.2|36151.2|323
1710753900000|2024-03-18 09:25:00|36174.9|36154.9|36189.6|36169.6|36189.8|36169.8|36174.9|36154.9|363
1710754200000|2024-03-18 09:30:00|36189.5|36169.5|36190.1|36170.1|36198.8|36178.8|36184.9|36164.9|361
1710754500000|2024-03-18 09:35:00|36190.3|36170.3|36163.6|36143.6|36190.6|36170.6|36160.7|36140.7|326
1710754800000|2024-03-18 09:40:00|36163.7|36143.7|36170.8|36150.8|36174|36154|36163.6|36143.6|222
1710755100000|2024-03-18 09:45:00|36170.7|36150.7|36172.1|36152.1|36173.1|36153.1|36163.7|36143.7|262
1710755400000|2024-03-18 09:50:00|36172.2|36152.2|36178|36158|36179.3|36159.3|36169.2|36149.2|290
1710755700000|2024-03-18 09:55:00|36177.9|36157.9|36201.3|36181.3|36202.5|36182.5|36177.9|36157.9|293
1710756000000|2024-03-18 10:00:00|36204.3|36184.3|36186.6|36166.6|36245.1|36212.9|36183.2|36154.1|532
1710756300000|2024-03-18 10:05:00|36186.5|36166.5|36193.1|36173.1|36193.1|36173.1|36180.2|36160.2|336
1710756600000|2024-03-18 10:10:00|36193.2|36173.2|36189.5|36169.5|36194.4|36174.4|36187.4|36167.4|266
1710756900000|2024-03-18 10:15:00|36189.8|36169.8|36188.5|36168.5|36192.9|36172.9|36178|36158|290
1710757200000|2024-03-18 10:20:00|36188.6|36168.6|36185.5|36165.5|36194.9|36174.9|36183.1|36163.1|189
1710757500000|2024-03-18 10:25:00|36185.6|36165.6|36181.3|36161.3|36190|36170|36179.2|36159.2|246
1710757800000|2024-03-18 10:30:00|36181.4|36161.4|36193.7|36173.7|36195.6|36175.6|36178.8|36158.8|285
1710758100000|2024-03-18 10:35:00|36193.6|36173.6|36192.8|36172.8|36196.1|36176.1|36178.8|36158.8|333
1710758400000|2024-03-18 10:40:00|36192.7|36172.7|36189.4|36169.4|36201.4|36181.4|36189.3|36169.3|285
1710758700000|2024-03-18 10:45:00|36189.5|36169.5|36196.1|36176.1|36200.1|36180.1|36185.4|36165.4|314
1710759000000|2024-03-18 10:50:00|36196|36176|36202.7|36182.7|36212.3|36192.3|36195.4|36175.4|342
1710759300000|2024-03-18 10:55:00|36202.5|36182.5|36227.5|36207.5|36227.5|36207.5|36202.5|36182.5|411
1710759600000|2024-03-18 11:00:00|36227.7|36207.7|36223.4|36203.4|36230.3|36210.3|36217.5|36197.5|321
1710759900000|2024-03-18 11:05:00|36224.3|36204.3|36239.2|36219.2|36247|36227|36224.3|36204.3|297
1710760200000|2024-03-18 11:10:00|36239.1|36219.1|36210.9|36190.9|36244.1|36224.1|36210.9|36190.9|328
1710760500000|2024-03-18 11:15:00|36215.3|36195.3|36228|36208|36234.6|36214.6|36212.3|36192.3|357
1710760800000|2024-03-18 11:20:00|36228.1|36208.1|36223|36203|36230.1|36210.1|36222.9|36202.9|251
1710761100000|2024-03-18 11:25:00|36223.2|36203.2|36221.2|36201.2|36226.3|36206.3|36218.4|36198.4|272
1710761400000|2024-03-18 11:30:00|36221.4|36201.4|36217.8|36197.8|36221.4|36201.4|36209.5|36189.5|435
1710761700000|2024-03-18 11:35:00|36217.9|36197.9|36208.9|36188.9|36218.6|36198.6|36201.8|36181.8|294
1710762000000|2024-03-18 11:40:00|36209.4|36189.4|36216.2|36196.2|36220.1|36200.1|36209.4|36189.4|282
1710762300000|2024-03-18 11:45:00|36216.3|36196.3|36212.7|36192.7|36216.3|36196.3|36211.9|36191.9|269
1710762600000|2024-03-18 11:50:00|36212.6|36192.6|36219.5|36199.5|36221|36201|36209.9|36189.9|310
1710762900000|2024-03-18 11:55:00|36219.2|36199.2|36219.3|36199.3|36229.1|36209.1|36217.2|36197.2|297
1710763200000|2024-03-18 12:00:00|36219.5|36199.5|36202.4|36182.4|36227.1|36207.1|36195.1|36175.1|487
1710763500000|2024-03-18 12:05:00|36202|36182|36206.8|36186.8|36211|36191|36202|36182|310
1710763800000|2024-03-18 12:10:00|36207.1|36187.1|36201.2|36181.2|36211.6|36191.6|36200.1|36180.1|359
1710764100000|2024-03-18 12:15:00|36201.5|36181.5|36202.1|36182.1|36202.9|36182.9|36194.1|36174.1|276
1710764400000|2024-03-18 12:20:00|36202.3|36182.3|36209.3|36189.3|36209.3|36189.3|36198|36178|265
1710764700000|2024-03-18 12:25:00|36209.4|36189.4|36200.9|36180.9|36209.4|36189.4|36197.1|36177.1|313
1710765000000|2024-03-18 12:30:00|36201.2|36181.2|36218.3|36198.3|36218.9|36198.9|36200.7|36180.7|313
1710765300000|2024-03-18 12:35:00|36218.4|36198.4|36251.5|36231.5|36251.6|36231.6|36218.2|36198.2|420
1710765600000|2024-03-18 12:40:00|36251.6|36231.6|36260.7|36240.7|36261.4|36241.4|36246.8|36226.8|433
1710765900000|2024-03-18 12:45:00|36260.9|36240.9|36264.7|36244.7|36281.9|36261.9|36252.6|36232.6|449
1710766200000|2024-03-18 12:50:00|36264.6|36244.6|36289.6|36269.6|36290.2|36270.2|36261.4|36241.4|379
1710766500000|2024-03-18 12:55:00|36289.5|36269.5|36274.1|36254.1|36293.6|36273.6|36261.5|36241.5|458
1710766800000|2024-03-18 13:00:00|36274.2|36254.2|36272.5|36252.5|36279.9|36259.9|36271.5|36251.5|412
1710767100000|2024-03-18 13:05:00|36272.4|36252.4|36271.3|36251.3|36276.8|36256.8|36263.3|36243.3|359
1710767400000|2024-03-18 13:10:00|36271.7|36251.7|36287.9|36267.9|36289.7|36269.7|36271.3|36251.3|451
1710767700000|2024-03-18 13:15:00|36287.8|36267.8|36293.3|36273.3|36300.5|36280.5|36282|36262|400
1710768000000|2024-03-18 13:20:00|36294.1|36274.1|36294.5|36274.5|36296.9|36276.9|36289.2|36269.2|314
1710768300000|2024-03-18 13:25:00|36294.3|36274.3|36292.2|36272.2|36294.3|36274.3|36284.9|36264.9|430
1710768600000|2024-03-18 13:30:00|36292|36272|36293.5|36273.5|36312.2|36292.2|36290.4|36270.4|541
1710768900000|2024-03-18 13:35:00|36294.1|36274.1|36307.2|36287.2|36307.2|36287.2|36292.5|36272.5|477
1710769200000|2024-03-18 13:40:00|36308.5|36288.5|36318|36298|36325.2|36305.2|36308.5|36288.5|441
1710769500000|2024-03-18 13:45:00|36317.2|36297.2|36314.1|36294.1|36318.9|36298.9|36308.4|36288.4|450
1710769800000|2024-03-18 13:50:00|36314|36294|36312.7|36292.7|36314|36294|36305.3|36285.3|365
1710770100000|2024-03-18 13:55:00|36312|36292|36291|36271|36316.9|36296.9|36288.9|36268.9|364
1710770400000|2024-03-18 14:00:00|36289.7|36269.7|36289.1|36269.1|36294.4|36274.4|36285|36265|436
1710770700000|2024-03-18 14:05:00|36289|36269|36267.1|36247.1|36291.1|36271.1|36266.6|36246.6|456
1710771000000|2024-03-18 14:10:00|36267|36247|36273.8|36253.8|36275.8|36255.8|36264.2|36244.2|467
1710771300000|2024-03-18 14:15:00|36273.7|36253.7|36255.5|36235.5|36275.4|36255.4|36254.3|36234.3|544
1710771600000|2024-03-18 14:20:00|36255.6|36235.6|36262.2|36242.2|36263.8|36243.8|36250.1|36230.1|374
1710771900000|2024-03-18 14:25:00|36262.5|36242.5|36267.2|36247.2|36269.1|36249.1|36254.9|36234.9|447
1710772200000|2024-03-18 14:30:00|36266.9|36246.9|36288.5|36268.5|36290.4|36270.4|36266.9|36246.9|388
1710772500000|2024-03-18 14:35:00|36287.8|36267.8|36280.9|36260.9|36289.3|36269.3|36280.4|36260.4|365
1710772800000|2024-03-18 14:40:00|36280.8|36260.8|36273.1|36253.1|36287|36267|36273|36253|380
1710773100000|2024-03-18 14:45:00|36273.2|36253.2|36266.3|36246.3|36274.2|36254.2|36264.8|36244.8|382
1710773400000|2024-03-18 14:50:00|36266.4|36246.4|36276.8|36256.8|36277.7|36257.7|36266.4|36246.4|357
1710773700000|2024-03-18 14:55:00|36276.6|36256.6|36296.4|36276.4|36301.3|36281.3|36275.5|36255.5|455
1710774000000|2024-03-18 15:00:00|36296.6|36276.6|36278.4|36258.4|36298.8|36278.8|36278.2|36258.2|498
1710774300000|2024-03-18 15:05:00|36278.5|36258.5|36289.6|36269.6|36292|36272|36276.7|36256.7|458
1710774600000|2024-03-18 15:10:00|36289.7|36269.7|36275.3|36255.3|36289.7|36269.7|36269.2|36249.2|613
1710774900000|2024-03-18 15:15:00|36275.7|36255.7|36276.1|36256.1|36278.7|36258.7|36270.2|36250.2|468
1710775200000|2024-03-18 15:20:00|36275.7|36255.7|36278.8|36258.8|36279.4|36259.4|36272.2|36252.2|438
1710775500000|2024-03-18 15:25:00|36278.7|36258.7|36277.3|36257.3|36282.6|36262.6|36275.9|36255.9|472
1710775800000|2024-03-18 15:30:00|36277.2|36257.2|36285.1|36265.1|36285.2|36265.2|36274.7|36254.7|437
1710776100000|2024-03-18 15:35:00|36284.1|36264.1|36301.7|36281.7|36313.3|36293.3|36283.4|36263.4|484
1710776400000|2024-03-18 15:40:00|36301.6|36281.6|36301.4|36281.4|36307.2|36287.2|36295.9|36275.9|522
1710776700000|2024-03-18 15:45:00|36301|36281|36310.1|36290.1|36311.3|36291.3|36296.8|36276.8|523
1710777000000|2024-03-18 15:50:00|36310|36290|36299.6|36279.6|36310.6|36290.6|36295.8|36275.8|506
1710777300000|2024-03-18 15:55:00|36299.7|36279.7|36285.3|36265.3|36300.1|36280.1|36275.8|36255.8|585
1710777600000|2024-03-18 16:00:00|36285.5|36265.5|36304.9|36284.9|36310.6|36290.6|36283.8|36263.8|537
1710777900000|2024-03-18 16:05:00|36305|36285|36328.4|36308.4|36328.8|36308.8|36303.3|36283.3|451
1710778200000|2024-03-18 16:10:00|36328.6|36308.6|36331.9|36311.9|36334.2|36314.2|36321.3|36301.3|476
1710778500000|2024-03-18 16:15:00|36331.8|36311.8|36343.6|36323.6|36348.2|36328.2|36331.6|36311.6|541
1710778800000|2024-03-18 16:20:00|36343.5|36323.5|36351.9|36331.9|36353|36333|36338|36318|554
1710779100000|2024-03-18 16:25:00|36352.2|36332.2|36350.4|36330.4|36359.1|36339.1|36341.2|36321.2|506
1710779400000|2024-03-18 16:30:00|36350.5|36330.5|36339.4|36319.4|36353.1|36333.1|36331.9|36311.9|383
1710779700000|2024-03-18 16:35:00|36339.5|36319.5|36331.9|36311.9|36339.5|36319.5|36323.3|36303.3|625
1710780000000|2024-03-18 16:40:00|36333.4|36313.4|36327.7|36307.7|36334.6|36314.6|36320|36300|528
1710780300000|2024-03-18 16:45:00|36327.6|36307.6|36326.9|36306.9|36347.8|36311.6|36320.5|36287.7|460
1710780600000|2024-03-18 16:50:00|36329.7|36309.7|36342.5|36292.5|36345.3|36311|36325.5|36285.2|266
1710780900000|2024-03-18 16:55:00|36341.1|36291.1|36341.4|36291.4|36345.7|36305.7|36322.3|36285|465
1710781200000|2024-03-18 17:00:00|36341.2|36291.2|36328.8|36278.8|36341.6|36291.6|36326|36276|393
1710781500000|2024-03-18 17:05:00|36328.4|36278.4|36328.8|36278.8|36329.4|36279.4|36320.5|36270.5|479
1710781800000|2024-03-18 17:10:00|36328.9|36278.9|36331.6|36281.6|36332|36282|36325.1|36275.1|398
1710782100000|2024-03-18 17:15:00|36331.5|36281.5|36343.5|36293.5|36343.5|36293.5|36327.4|36277.4|338
1710782400000|2024-03-18 17:20:00|36343.4|36293.4|36343.2|36293.2|36345.6|36295.6|36339.6|36289.6|264
1710782700000|2024-03-18 17:25:00|36343.7|36293.7|36338.1|36288.1|36344.2|36294.2|36337.8|36287.8|243
1710783000000|2024-03-18 17:30:00|36338.2|36288.2|36353.4|36303.4|36354.3|36304.3|36336.1|36286.1|265
1710783300000|2024-03-18 17:35:00|36353.2|36303.2|36360.3|36310.3|36362.5|36312.5|36352.2|36302.2|254
1710783600000|2024-03-18 17:40:00|36360.4|36310.4|36367.6|36317.6|36369|36319|36359.2|36309.2|233
1710783900000|2024-03-18 17:45:00|36367.7|36317.7|36365.5|36315.5|36370.3|36320.3|36364.7|36314.7|166
1710784200000|2024-03-18 17:50:00|36365.4|36315.4|36361.7|36311.7|36365.5|36315.5|36361.5|36311.5|168
1710784500000|2024-03-18 17:55:00|36362|36312|36374.9|36324.9|36377.7|36327.7|36359.6|36309.6|252
1710784800000|2024-03-18 18:00:00|36375|36325|36367.1|36317.1|36376.9|36326.9|36364.8|36314.8|277
1710785100000|2024-03-18 18:05:00|36367|36317|36365.2|36315.2|36370.5|36320.5|36364.8|36314.8|257
1710785400000|2024-03-18 18:10:00|36364.8|36314.8|36363.5|36313.5|36366.7|36316.7|36361.1|36311.1|252
1710785700000|2024-03-18 18:15:00|36363.6|36313.6|36366.4|36316.4|36368.7|36318.7|36363|36313|286
1710786000000|2024-03-18 18:20:00|36366.5|36316.5|36365.4|36315.4|36367.8|36317.8|36363.4|36313.4|223
1710786300000|2024-03-18 18:25:00|36365.6|36315.6|36359|36309|36366.2|36316.2|36359|36309|162
1710786600000|2024-03-18 18:30:00|36358.8|36308.8|36359.2|36309.2|36360.6|36310.6|36356.7|36306.7|236
1710786900000|2024-03-18 18:35:00|36358.9|36308.9|36361.6|36311.6|36361.6|36311.6|36358.7|36308.7|201
1710787200000|2024-03-18 18:40:00|36361.5|36311.5|36361.6|36311.6|36364.4|36314.4|36360.1|36310.1|267
1710787500000|2024-03-18 18:45:00|36361.5|36311.5|36357.7|36307.7|36362.2|36312.2|36356.5|36306.5|197
1710787800000|2024-03-18 18:50:00|36357.6|36307.6|36356.9|36306.9|36358.5|36308.5|36354.6|36304.6|154
1710788100000|2024-03-18 18:55:00|36357.8|36307.8|36346.4|36296.4|36360.5|36310.5|36345.6|36295.6|364
1710788400000|2024-03-18 19:00:00|36346.5|36296.5|36340.2|36290.2|36347.8|36297.8|36338.1|36288.1|382
1710788700000|2024-03-18 19:05:00|36340.5|36290.5|36339.8|36289.8|36342.7|36292.7|36334.8|36284.8|233
1710789000000|2024-03-18 19:10:00|36339.5|36289.5|36340.8|36290.8|36342.3|36292.3|36336.6|36286.6|216
1710789300000|2024-03-18 19:15:00|36339.6|36289.6|36337.5|36287.5|36341|36291|36336.6|36286.6|149
1710789600000|2024-03-18 19:20:00|36338.9|36288.9|36339.7|36289.7|36342.5|36292.5|36337.4|36287.4|213
1710789900000|2024-03-18 19:25:00|36339.6|36289.6|36344.2|36294.2|36344.2|36294.2|36338.7|36288.7|254
1710790200000|2024-03-18 19:30:00|36344|36294|36347.1|36297.1|36350.3|36300.3|36339.8|36289.8|346
1710790500000|2024-03-18 19:35:00|36347.2|36297.2|36344.4|36294.4|36347.7|36297.7|36340.6|36290.6|243
1710790800000|2024-03-18 19:40:00|36344.5|36294.5|36345|36295|36347.9|36297.9|36342.7|36292.7|260
1710791100000|2024-03-18 19:45:00|36344.7|36294.7|36351.5|36301.5|36351.6|36301.6|36344.1|36294.1|186
1710791400000|2024-03-18 19:50:00|36351.4|36301.4|36358|36308|36359.1|36309.1|36351.4|36301.4|237
1710791700000|2024-03-18 19:55:00|36358.2|36308.2|36345.7|36295.7|36359.7|36309.7|36344.7|36294.7|331
1710792000000|2024-03-18 20:00:00|36345.6|36295.6|36345.6|36295.6|36348.1|36298.1|36343|36293|204
1710792300000|2024-03-18 20:05:00|36345.8|36295.8|36345.6|36295.6|36347.1|36297.1|36345.1|36295.1|129
1710792600000|2024-03-18 20:10:00|36345.4|36295.4|36342.9|36292.9|36345.4|36295.4|36340.4|36290.4|116
1710792900000|2024-03-18 20:15:00|36342.7|36292.7|36344.6|36294.6|36344.7|36294.7|36341.7|36291.7|145
1710793200000|2024-03-18 20:20:00|36344.7|36294.7|36344.1|36294.1|36345.3|36295.3|36342.9|36292.9|86
1710793500000|2024-03-18 20:25:00|36344|36294|36343.2|36293.2|36344.9|36294.9|36341.5|36291.5|122
1710793800000|2024-03-18 20:30:00|36343.3|36293.3|36341.8|36291.8|36343.8|36293.8|36341.8|36291.8|145
1710794100000|2024-03-18 20:35:00|36341.7|36291.7|36346.8|36296.8|36347|36297|36341.7|36291.7|93
1710794400000|2024-03-18 20:40:00|36346.6|36296.6|36341.3|36291.3|36346.7|36296.7|36340.8|36290.8|159
1710794700000|2024-03-18 20:45:00|36343.1|36293.1|36340.2|36290.2|36346.4|36296.1|36336.3|36286.3|618
1710795000000|2024-03-18 20:50:00|36340.8|36290.8|36343.5|36293.5|36344.6|36293.6|36339|36282|211
1710795300000|2024-03-18 20:55:00|36344.3|36294.3|36353|36279.8|36353|36294.8|36339.4|36279.8|255
1710795600000|2024-03-18 21:00:00|36352.8|36279.7|36363.5|36283.1|36369.4|36284.7|36352.8|36275.7|17
1710795900000|2024-03-18 21:05:00|36363.9|36277.2|36376|36256|36377.4|36277.2|36359.3|36253.8|163
1710796200000|2024-03-18 21:10:00|36376.2|36256.2|36376.3|36256.3|36387|36267|36374.7|36254.7|151
1710796500000|2024-03-18 21:15:00|36376.2|36256.2|36376.5|36256.5|36384.4|36284.4|36353.6|36252.1|186
1710796800000|2024-03-18 21:20:00|36374.2|36254.2|36379|36259|36381.2|36261.2|36374.2|36254.2|210
1710797100000|2024-03-18 21:25:00|36379.1|36259.1|36375.4|36255.4|36379.4|36281|36356.3|36254.3|180
1710797400000|2024-03-18 21:30:00|36375.5|36255.5|36366.8|36272.1|36381.2|36273|36366.7|36255.5|261
1710797700000|2024-03-18 21:35:00|36367.5|36271.9|36359.4|36280.8|36367.9|36283|36359.4|36271.9|165
1710798000000|2024-03-18 21:40:00|36359.7|36281|36357.7|36280.1|36359.7|36281|36357|36279.5|280
1710798300000|2024-03-18 21:45:00|36358.4|36279.9|36366.5|36269.6|36373.5|36279.9|36357.5|36268.6|229
1710798600000|2024-03-18 21:50:00|36364.7|36272|36366.4|36272.5|36366.4|36272.7|36364.7|36271.9|70
1710798900000|2024-03-18 21:55:00|36365.8|36271.1|36359.1|36271.6|36367.5|36284.2|36346.6|36263.2|108
1710799200000|2024-03-18 22:00:00|36359.7|36272.1|36353.4|36282.6|36378.2|36295.4|36341.2|36258.2|91
1710799500000|2024-03-18 22:05:00|36346.9|36288.1|36347.4|36286.1|36356.4|36291.2|36342.6|36278.5|102
1710799800000|2024-03-18 22:10:00|36345.9|36286.3|36345.9|36280.9|36355.4|36292.5|36337|36277.4|752
1710800100000|2024-03-18 22:15:00|36335.6|36284.7|36341|36287.4|36350.9|36288.5|36335.6|36280.2|94
1710800400000|2024-03-18 22:20:00|36349.3|36283|36351.8|36279.8|36352.2|36288.9|36341|36279.8|108
1710800700000|2024-03-18 22:25:00|36341.3|36279.9|36340.7|36286.1|36351.8|36291.6|36336.3|36279.9|697
1710801000000|2024-03-18 22:30:00|36340.6|36280.1|36350.5|36285.4|36354.6|36291.4|36336.4|36280.1|104
1710801300000|2024-03-18 22:35:00|36350.4|36289.8|36346.1|36292.7|36356.6|36296.3|36338.1|36283.7|371
1710801600000|2024-03-18 22:40:00|36345.1|36291.3|36356|36285.6|36356|36294.3|36344.1|36285.1|307
1710801900000|2024-03-18 22:45:00|36353.2|36284.7|36352.9|36295.6|36361.1|36296.2|36342.2|36276.6|364
1710802200000|2024-03-18 22:50:00|36353|36288.4|36360.2|36279.5|36360.2|36298.8|36341|36278.7|214
1710802500000|2024-03-18 22:55:00|36360.1|36278.9|36345.3|36291|36360.1|36296.9|36341|36275.8|373
1710802800000|2024-03-18 23:00:00|36347.1|36294.4|36353.7|36291.8|36355.2|36297.5|36344.6|36280.4|477
1710803100000|2024-03-18 23:05:00|36353.3|36291.2|36351.1|36296.7|36356.1|36297.3|36349.3|36286.9|277
1710803400000|2024-03-18 23:10:00|36355.6|36296.8|36354.6|36290.2|36358.6|36298.6|36345.5|36278.7|335
1710803700000|2024-03-18 23:15:00|36354.4|36290.9|36349.1|36296.1|36355.9|36297.6|36347.4|36282.4|447
1710804000000|2024-03-18 23:20:00|36348.7|36295.7|36350.6|36290.1|36353.7|36296.1|36344.9|36284.7|330
1710804300000|2024-03-18 23:25:00|36350.7|36289.7|36350.9|36293.7|36354.1|36296.7|36344.9|36287.2|285
1710804600000|2024-03-18 23:30:00|36351|36292.3|36350.1|36291.9|36356.1|36296.7|36344.9|36287.5|362
1710804900000|2024-03-18 23:35:00|36349.6|36291.7|36350.6|36292.4|36353.1|36296.3|36345|36286.8|333
1710805200000|2024-03-18 23:40:00|36351.3|36292.5|36351.4|36287.9|36355.9|36295.3|36345.6|36283.3|458
1710805500000|2024-03-18 23:45:00|36351.3|36288.2|36348.3|36294.7|36352.4|36295.7|36346.9|36288.1|241
1710805800000|2024-03-18 23:50:00|36347.7|36294.1|36349.6|36288.8|36353.3|36295|36343.6|36284.2|399
1710806100000|2024-03-18 23:55:00|36349.2|36288.7|36349.1|36284.3|36350.8|36291.6|36342.9|36281.2|279
1710806400000|2024-03-19 00:00:00|36348.1|36282.8|36354.7|36296.7|36355.5|36299.1|36343.1|36282.7|430
1710806700000|2024-03-19 00:05:00|36354.1|36296.4|36352.2|36296.2|36357.3|36301.9|36348.5|36294.4|270
1710807000000|2024-03-19 00:10:00|36352.3|36296.3|36345.4|36287.5|36355.2|36299.9|36342.8|36287.3|317
1710807300000|2024-03-19 00:15:00|36345.3|36287.4|36342.8|36290.5|36346.4|36290.7|36340.8|36287.1|257
1710807600000|2024-03-19 00:20:00|36344.9|36290.4|36343.6|36290.2|36348.5|36292.3|36338.2|36286|329
1710807900000|2024-03-19 00:25:00|36343.5|36290.3|36351.8|36294.4|36352|36296.7|36341.2|36287.9|319
1710808200000|2024-03-19 00:30:00|36352|36295.2|36359.2|36299.9|36359.3|36303.5|36349.3|36293.5|191
1710808500000|2024-03-19 00:35:00|36359.3|36299.8|36356.7|36300.1|36359.3|36304.2|36349.7|36294.9|232
1710808800000|2024-03-19 00:40:00|36355.5|36299.4|36352.7|36302.7|36358.2|36306.2|36348.7|36297.6|567
1710809100000|2024-03-19 00:45:00|36353.8|36303.8|36357.2|36307.2|36360|36310|36350.2|36300.2|470
1710809400000|2024-03-19 00:50:00|36356.6|36306.6|36354.8|36304.8|36359.2|36309.2|36353.3|36303.3|324
1710809700000|2024-03-19 00:55:00|36354.9|36304.9|36356.8|36306.8|36357.3|36307.3|36353.2|36303.2|259
1710810000000|2024-03-19 01:00:00|36356.6|36306.6|36353.8|36303.8|36361.1|36311.1|36350.8|36300.8|303
1710810300000|2024-03-19 01:05:00|36353.9|36303.9|36352.4|36302.4|36353.9|36303.9|36348.8|36298.8|242
1710810600000|2024-03-19 01:10:00|36352.3|36302.3|36351.5|36301.5|36356.1|36306.1|36348.7|36298.7|205
1710810900000|2024-03-19 01:15:00|36352.3|36302.3|36354.4|36304.4|36355|36305|36350.5|36300.5|180
1710811200000|2024-03-19 01:20:00|36354.3|36304.3|36363.2|36313.2|36364.9|36314.9|36354.2|36304.2|190
1710811500000|2024-03-19 01:25:00|36363.3|36313.3|36362.4|36312.4|36364.4|36314.4|36361.1|36311.1|231
1710811800000|2024-03-19 01:30:00|36362.6|36312.6|36363.7|36313.7|36366.8|36316.8|36361.7|36311.7|229
1710812100000|2024-03-19 01:35:00|36363.6|36313.6|36358.4|36308.4|36365|36315|36357.5|36307.5|258
1710812400000|2024-03-19 01:40:00|36358|36308|36362.2|36312.2|36362.2|36312.2|36357.6|36307.6|182
1710812700000|2024-03-19 01:45:00|36362.3|36312.3|36362.7|36312.7|36364.2|36314.2|36359.8|36309.8|156
1710813000000|2024-03-19 01:50:00|36361.9|36311.9|36360.9|36310.9|36362.2|36312.2|36359.6|36309.6|191
1710813300000|2024-03-19 01:55:00|36361|36311|36361.7|36311.7|36364.6|36314.6|36361|36311|205
1710813600000|2024-03-19 02:00:00|36361.8|36311.8|36354.4|36304.4|36361.8|36311.8|36354.4|36304.4|178
1710813900000|2024-03-19 02:05:00|36354.6|36304.6|36355.9|36305.9|36356.8|36306.8|36352.6|36302.6|171
1710814200000|2024-03-19 02:10:00|36355.8|36305.8|36345|36295|36355.9|36305.9|36344.6|36294.6|262
1710814500000|2024-03-19 02:15:00|36344.8|36294.8|36348|36298|36348.7|36298.7|36344.6|36294.6|227
1710814800000|2024-03-19 02:20:00|36347.9|36297.9|36344.6|36294.6|36348.5|36298.5|36342.9|36292.9|170
1710815100000|2024-03-19 02:25:00|36344.7|36294.7|36345.2|36294.1|36347.9|36297.9|36343.6|36293.6|168
1710815400000|2024-03-19 02:30:00|36345.1|36295.1|36345.4|36289.8|36351.4|36296.2|36342.1|36289.1|255
1710815700000|2024-03-19 02:35:00|36345.7|36290|36345.5|36289.9|36348.5|36292.6|36341.1|36286.8|300
1710816000000|2024-03-19 02:40:00|36345.6|36292.1|36343.3|36291.7|36346.9|36292.7|36341.7|36288.1|211
1710816300000|2024-03-19 02:45:00|36345.6|36291.6|36347.2|36290.3|36347.2|36293|36343.2|36288.5|184
1710816600000|2024-03-19 02:50:00|36347|36290.2|36345.9|36294|36349.2|36294.6|36344.4|36290.1|194
1710816900000|2024-03-19 02:55:00|36348.1|36293.9|36344.1|36292.7|36353.9|36294.2|36341.6|36284.4|213
1710817200000|2024-03-19 03:00:00|36343.7|36293.3|36348.5|36291.9|36358.6|36293.3|36343.7|36284.5|303
1710817500000|2024-03-19 03:05:00|36348.4|36291.7|36346.4|36285.8|36355.2|36292.7|36337.8|36279.4|264
1710817800000|2024-03-19 03:10:00|36346.3|36285.5|36343.1|36280.3|36349.5|36286.6|36328.6|36276.1|325
1710818100000|2024-03-19 03:15:00|36342.8|36280.2|36342.4|36287.7|36356.7|36288.2|36337|36270.6|279
1710818400000|2024-03-19 03:20:00|36342.3|36282.5|36340.1|36288.2|36352.3|36290.2|36340.1|36281.5|270
1710818700000|2024-03-19 03:25:00|36339.8|36288.9|36340.6|36284.7|36355|36292.5|36338|36269.6|262
1710819000000|2024-03-19 03:30:00|36340.5|36285.6|36342.4|36288.6|36350.2|36289.3|36337.2|36277.1|463
1710819300000|2024-03-19 03:35:00|36343.6|36288.4|36341.7|36286.2|36361.9|36290|36338.2|36270.8|729
1710819600000|2024-03-19 03:40:00|36342|36287|36346.5|36289.5|36358.8|36300.4|36341.2|36281.7|714
1710819900000|2024-03-19 03:45:00|36346.6|36289.8|36351.8|36301.8|36355.3|36304|36345.9|36289.7|669
1710820200000|2024-03-19 03:50:00|36351.5|36301.5|36349.7|36299.7|36358.8|36308.8|36345.3|36295.3|680
1710820500000|2024-03-19 03:55:00|36349.6|36299.6|36343.9|36293.9|36350.3|36300.3|36340.9|36290.9|465
1710820800000|2024-03-19 04:00:00|36343.8|36293.8|36344.1|36294.1|36349.3|36299.3|36341.1|36291.1|708
1710821100000|2024-03-19 04:05:00|36344|36294|36338.6|36288.6|36345.4|36295.4|36335.6|36285.6|602
1710821400000|2024-03-19 04:10:00|36339.6|36289.6|36339.3|36289.3|36341.9|36291.9|36333.2|36283.2|603
1710821700000|2024-03-19 04:15:00|36339.4|36289.4|36338.2|36288.2|36341.9|36291.9|36333.7|36283.7|401
1710822000000|2024-03-19 04:20:00|36338.5|36288.5|36347.1|36297.1|36349.6|36299.6|36336.5|36286.5|595
1710822300000|2024-03-19 04:25:00|36347|36297|36350.3|36300.3|36352.3|36302.3|36345.2|36295.2|554
1710822600000|2024-03-19 04:30:00|36350.2|36300.2|36353.8|36303.8|36360.7|36310.7|36347.7|36297.7|539
1710822900000|2024-03-19 04:35:00|36353.9|36303.9|36361|36311|36362.4|36312.4|36352.8|36302.8|585
1710823200000|2024-03-19 04:40:00|36360.1|36310.1|36362.8|36312.8|36368|36318|36357.5|36307.5|621
1710823500000|2024-03-19 04:45:00|36362.9|36312.9|36361.2|36311.2|36368.5|36318.5|36357.4|36307.4|484
1710823800000|2024-03-19 04:50:00|36361.1|36311.1|36360.4|36310.4|36362.6|36312.6|36356.3|36306.3|530
1710824100000|2024-03-19 04:55:00|36360.3|36310.3|36357.3|36307.3|36362.2|36312.2|36353.2|36303.2|399
1710824400000|2024-03-19 05:00:00|36357.4|36307.4|36359.1|36309.1|36359.3|36309.3|36351.8|36301.8|670
1710824700000|2024-03-19 05:05:00|36359.7|36309.7|36361.8|36311.8|36367.9|36317.9|36358.5|36308.5|578
1710825000000|2024-03-19 05:10:00|36362|36312|36363.8|36313.8|36365.8|36315.8|36358.2|36308.2|696
1710825300000|2024-03-19 05:15:00|36363.9|36313.9|36364.2|36314.2|36370.5|36320.5|36363.8|36313.8|577
1710825600000|2024-03-19 05:20:00|36364.6|36314.6|36369.7|36319.7|36372.3|36322.3|36363.4|36313.4|509
1710825900000|2024-03-19 05:25:00|36370|36320|36373.4|36323.4|36373.9|36323.9|36368.7|36318.7|356
1710826200000|2024-03-19 05:30:00|36373|36323|36374.3|36324.3|36376.1|36326.1|36370.4|36320.4|447
1710826500000|2024-03-19 05:35:00|36374.4|36324.4|36375.9|36325.9|36377.3|36327.3|36370.2|36320.2|570
1710826800000|2024-03-19 05:40:00|36376|36326|36374.2|36324.2|36377.9|36327.9|36371.5|36321.5|473
1710827100000|2024-03-19 05:45:00|36374.6|36324.6|36377|36327|36379|36329|36371.2|36321.2|516
1710827400000|2024-03-19 05:50:00|36377.6|36327.6|36390.7|36340.7|36391.3|36341.3|36377.3|36327.3|509
1710827700000|2024-03-19 05:55:00|36391.2|36341.2|36380.2|36330.2|36391.2|36341.2|36377.3|36327.3|472
1710828000000|2024-03-19 06:00:00|36379.9|36329.9|36383|36333|36385.6|36335.6|36375.9|36325.9|650
1710828300000|2024-03-19 06:05:00|36385.3|36335.3|36376.2|36326.2|36385.4|36335.4|36375.3|36325.3|589
1710828600000|2024-03-19 06:10:00|36375.3|36325.3|36375.5|36325.5|36378.7|36328.7|36363.3|36313.3|457
1710828900000|2024-03-19 06:15:00|36375.4|36325.4|36372.1|36322.1|36377.3|36327.3|36370.8|36320.8|448
1710829200000|2024-03-19 06:20:00|36372.8|36322.8|36365.1|36315.1|36376|36326|36364.3|36314.3|507
1710829500000|2024-03-19 06:25:00|36365.6|36315.6|36360.9|36310.9|36369.9|36319.9|36356|36306|353
1710829800000|2024-03-19 06:30:00|36360.7|36310.7|36366|36316|36366.3|36316.3|36356.2|36306.2|387
1710830100000|2024-03-19 06:35:00|36365.7|36315.7|36370.5|36320.5|36372.8|36322.8|36361.1|36311.1|442
1710830400000|2024-03-19 06:40:00|36371|36321|36373.5|36323.5|36376.5|36326.5|36367.8|36317.8|402
1710830700000|2024-03-19 06:45:00|36373.6|36323.6|36365.6|36315.6|36376.4|36326.4|36363.2|36313.2|437
1710831000000|2024-03-19 06:50:00|36365.5|36315.5|36310.1|36260.1|36371|36321|36308.7|36258.7|592
1710831300000|2024-03-19 06:55:00|36310.3|36260.3|36316.3|36266.3|36318.9|36268.9|36305.3|36255.3|576
1710831600000|2024-03-19 07:00:00|36313.6|36263.6|36321.4|36271.4|36326.6|36276.6|36312.3|36262.3|536
1710831900000|2024-03-19 07:05:00|36320.9|36270.9|36336.7|36286.7|36339.5|36289.5|36317.6|36267.6|523
1710832200000|2024-03-19 07:10:00|36336.8|36286.8|36325.9|36275.9|36339|36289|36325.5|36275.5|436
1710832500000|2024-03-19 07:15:00|36325.7|36275.7|36322.1|36272.1|36326.9|36276.9|36313.8|36263.8|341
1710832800000|2024-03-19 07:20:00|36321.6|36271.6|36338|36288|36342.3|36292.3|36317.2|36267.2|367
1710833100000|2024-03-19 07:25:00|36339|36289|36345.6|36295.6|36349.7|36310.7|36330.7|36288.3|372
1710833400000|2024-03-19 07:30:00|36345.4|36295.4|36316.1|36296.1|36346.8|36312.1|36315.3|36289|374
1710833700000|2024-03-19 07:35:00|36316|36296|36335|36315|36336.8|36316.8|36313.2|36293.2|294
1710834000000|2024-03-19 07:40:00|36334.9|36314.9|36331.3|36311.3|36351.9|36331.9|36331.3|36311.3|335
1710834300000|2024-03-19 07:45:00|36331.2|36311.2|36319.1|36299.1|36349.8|36311.6|36317.1|36288.6|336
1710834600000|2024-03-19 07:50:00|36319|36299|36338.5|36318.5|36341|36321|36317.8|36297.8|425
1710834900000|2024-03-19 07:55:00|36339|36319|36334.4|36314.4|36355.3|36335.3|36334.4|36314.4|394
1710835200000|2024-03-19 08:00:00|36334.5|36314.5|36329.8|36309.8|36341.6|36321.6|36312.1|36292.1|628
1710835500000|2024-03-19 08:05:00|36329.6|36309.6|36331.8|36311.8|36342.8|36322.8|36328.3|36308.3|431
1710835800000|2024-03-19 08:10:00|36331.9|36311.9|36368.1|36348.1|36370.6|36350.6|36331.9|36311.9|446
1710836100000|2024-03-19 08:15:00|36368|36348|36392.5|36372.5|36395.7|36375.7|36368|36348|472
1710836400000|2024-03-19 08:20:00|36393|36373|36397.8|36377.8|36399.9|36379.9|36387.7|36367.7|471
1710836700000|2024-03-19 08:25:00|36398|36378|36390.6|36370.6|36401.2|36381.2|36388.7|36368.7|374
1710837000000|2024-03-19 08:30:00|36390.5|36370.5|36429.3|36409.3|36429.3|36409.3|36386.4|36366.4|476
1710837300000|2024-03-19 08:35:00|36429.2|36409.2|36425.9|36405.9|36433.9|36413.9|36421.8|36401.8|504
1710837600000|2024-03-19 08:40:00|36426.1|36406.1|36421.9|36401.9|36426.2|36406.2|36404.9|36384.9|440
1710837900000|2024-03-19 08:45:00|36422|36402|36417.5|36397.5|36422.3|36402.3|36407.8|36387.8|594
1710838200000|2024-03-19 08:50:00|36418.3|36398.3|36418.7|36398.7|36419.3|36399.3|36404.1|36384.1|427
1710838500000|2024-03-19 08:55:00|36418.5|36398.5|36406.8|36386.8|36423.9|36403.9|36405.8|36385.8|571
1710838800000|2024-03-19 09:00:00|36406.6|36386.6|36407|36387|36413.6|36393.6|36396.7|36376.7|429
1710839100000|2024-03-19 09:05:00|36407.1|36387.1|36410.5|36390.5|36414.9|36394.9|36407|36387|344
1710839400000|2024-03-19 09:10:00|36410.6|36390.6|36434.5|36414.5|36451|36431|36409.8|36389.8|397
1710839700000|2024-03-19 09:15:00|36434.6|36414.6|36440.3|36420.3|36443.3|36423.3|36430.7|36410.7|309
1710840000000|2024-03-19 09:20:00|36440.8|36420.8|36461.6|36441.6|36462.4|36442.4|36439.5|36419.5|441
1710840300000|2024-03-19 09:25:00|36461.7|36441.7|36462.4|36442.4|36464.8|36444.8|36449|36429|434
1710840600000|2024-03-19 09:30:00|36462.8|36442.8|36447.2|36427.2|36464.9|36444.9|36445.2|36425.2|315
1710840900000|2024-03-19 09:35:00|36447.5|36427.5|36444.1|36424.1|36451|36431|36443.4|36423.4|305
1710841200000|2024-03-19 09:40:00|36444.4|36424.4|36464.2|36444.2|36471.2|36451.2|36443.2|36423.2|381
1710841500000|2024-03-19 09:45:00|36464.3|36444.3|36482.6|36462.6|36492|36472|36463.4|36443.4|439
1710841800000|2024-03-19 09:50:00|36482.9|36462.9|36482.4|36462.4|36486.7|36466.7|36477.9|36457.9|442
1710842100000|2024-03-19 09:55:00|36482.5|36462.5|36512.3|36492.3|36514.3|36494.3|36482.5|36462.5|433
1710842400000|2024-03-19 10:00:00|36512.2|36492.2|36491.8|36471.8|36544.4|36503.5|36489.6|36464.6|587
1710842700000|2024-03-19 10:05:00|36492.2|36472.2|36504.8|36484.8|36508.9|36488.9|36492.1|36472.1|439
1710843000000|2024-03-19 10:10:00|36504.4|36484.4|36487.4|36467.4|36506.2|36486.2|36486.2|36466.2|360
1710843300000|2024-03-19 10:15:00|36488|36468|36480|36460|36489.5|36469.5|36468.2|36448.2|442
1710843600000|2024-03-19 10:20:00|36480.1|36460.1|36447.6|36427.6|36482.8|36462.8|36446.5|36426.5|435
1710843900000|2024-03-19 10:25:00|36447.7|36427.7|36493.5|36473.5|36495.1|36475.1|36444.9|36424.9|460
1710844200000|2024-03-19 10:30:00|36493.2|36473.2|36495|36475|36495.1|36475.1|36485.5|36465.5|327
1710844500000|2024-03-19 10:35:00|36493.5|36473.5|36492.4|36472.4|36497.5|36477.5|36488.4|36468.4|399
1710844800000|2024-03-19 10:40:00|36492.3|36472.3|36488.4|36468.4|36496.5|36476.5|36477.1|36457.1|434
1710845100000|2024-03-19 10:45:00|36488.1|36468.1|36496.2|36476.2|36496.4|36476.4|36484|36464|331
1710845400000|2024-03-19 10:50:00|36496.3|36476.3|36505.4|36485.4|36509.3|36489.3|36492.7|36472.7|357
1710845700000|2024-03-19 10:55:00|36505.3|36485.3|36509.8|36489.8|36516.9|36496.9|36503.2|36483.2|352
1710846000000|2024-03-19 11:00:00|36509.7|36489.7|36513.5|36493.5|36521.7|36501.7|36506.4|36486.4|436
1710846300000|2024-03-19 11:05:00|36513.4|36493.4|36506.3|36486.3|36517.5|36497.5|36506.3|36486.3|344
1710846600000|2024-03-19 11:10:00|36506.4|36486.4|36516.2|36496.2|36518.2|36498.2|36506.4|36486.4|280
1710846900000|2024-03-19 11:15:00|36516.4|36496.4|36518.4|36498.4|36519.3|36499.3|36504.9|36484.9|372
1710847200000|2024-03-19 11:20:00|36518.5|36498.5|36499.7|36479.7|36518.5|36498.5|36496|36476|343
1710847500000|2024-03-19 11:25:00|36500.1|36480.1|36515.7|36495.7|36519.3|36499.3|36499.9|36479.9|360
1710847800000|2024-03-19 11:30:00|36515.6|36495.6|36507|36487|36519.5|36499.5|36506.4|36486.4|341
1710848100000|2024-03-19 11:35:00|36506.7|36486.7|36496.4|36476.4|36507.4|36487.4|36492.1|36472.1|301
1710848400000|2024-03-19 11:40:00|36496.5|36476.5|36488.6|36468.6|36501.3|36481.3|36488.2|36468.2|266
1710848700000|2024-03-19 11:45:00|36488.9|36468.9|36460.6|36440.6|36489.2|36469.2|36459.9|36439.9|393
1710849000000|2024-03-19 11:50:00|36459.1|36439.1|36468.6|36448.6|36472.7|36452.7|36451.9|36431.9|311
1710849300000|2024-03-19 11:55:00|36468.1|36448.1|36449.7|36429.7|36468.1|36448.1|36441.5|36421.5|315
1710849600000|2024-03-19 12:00:00|36446.3|36426.3|36438.6|36418.6|36451.2|36431.2|36426.9|36406.9|446
1710849900000|2024-03-19 12:05:00|36438.8|36418.8|36443.5|36423.5|36446.6|36426.6|36432.2|36412.2|449
1710850200000|2024-03-19 12:10:00|36443.9|36423.9|36438.5|36418.5|36444.8|36424.8|36436.7|36416.7|308
1710850500000|2024-03-19 12:15:00|36438.6|36418.6|36453.7|36433.7|36462.4|36442.4|36438.3|36418.3|301
1710850800000|2024-03-19 12:20:00|36453.6|36433.6|36447|36427|36456.4|36436.4|36443.1|36423.1|455
1710851100000|2024-03-19 12:25:00|36447.2|36427.2|36465.4|36415.4|36470|36436.2|36443.4|36415.2|307
1710851400000|2024-03-19 12:30:00|36465.2|36415.2|36416.6|36396.6|36465.2|36429.9|36415.9|36395.9|589
1710851700000|2024-03-19 12:35:00|36416.4|36396.4|36399.4|36379.4|36417.4|36397.4|36393.4|36373.4|510
1710852000000|2024-03-19 12:40:00|36398.9|36378.9|36371|36351|36399.2|36379.2|36370.9|36350.9|610
1710852300000|2024-03-19 12:45:00|36370.9|36350.9|36367.4|36347.4|36374.7|36354.7|36350.2|36330.2|521
1710852600000|2024-03-19 12:50:00|36367.5|36347.5|36374.3|36354.3|36388.4|36368.4|36363.5|36343.5|442
1710852900000|2024-03-19 12:55:00|36374.2|36354.2|36384.8|36364.8|36392.4|36372.4|36367.3|36347.3|596
1710853200000|2024-03-19 13:00:00|36384.5|36364.5|36347.1|36327.1|36386.4|36366.4|36338.8|36318.8|602
1710853500000|2024-03-19 13:05:00|36347.5|36327.5|36356.2|36336.2|36359.8|36339.8|36344.9|36324.9|469
1710853800000|2024-03-19 13:10:00|36356.3|36336.3|36370.6|36350.6|36375.4|36355.4|36356.3|36336.3|456
1710854100000|2024-03-19 13:15:00|36370.7|36350.7|36374.9|36354.9|36383.4|36363.4|36369.5|36349.5|416
1710854400000|2024-03-19 13:20:00|36374.8|36354.8|36384.1|36364.1|36385.6|36365.6|36372.7|36352.7|378
1710854700000|2024-03-19 13:25:00|36384.2|36364.2|36385.6|36365.6|36386.9|36366.9|36376.3|36356.3|342
1710855000000|2024-03-19 13:30:00|36386|36366|36381.4|36361.4|36400|36380|36379.4|36359.4|516
1710855300000|2024-03-19 13:35:00|36381.5|36361.5|36397.6|36377.6|36404.1|36384.1|36373.2|36353.2|495
1710855600000|2024-03-19 13:40:00|36397.8|36377.8|36434.2|36414.2|36434.3|36414.3|36397.8|36377.8|468
1710855900000|2024-03-19 13:45:00|36434.1|36414.1|36432.9|36412.9|36436.1|36416.1|36421.8|36401.8|423
1710856200000|2024-03-19 13:50:00|36432.8|36412.8|36415.8|36395.8|36432.9|36412.9|36412|36392|375
1710856500000|2024-03-19 13:55:00|36415.2|36395.2|36425|36405|36426.9|36406.9|36412.6|36392.6|365
1710856800000|2024-03-19 14:00:00|36424.9|36404.9|36411.6|36391.6|36424.9|36404.9|36405.9|36385.9|470
1710857100000|2024-03-19 14:05:00|36411.7|36391.7|36394|36374|36415.3|36395.3|36392.3|36372.3|462
1710857400000|2024-03-19 14:10:00|36394.1|36374.1|36397|36377|36409.1|36389.1|36384.7|36364.7|499
1710857700000|2024-03-19 14:15:00|36397.3|36377.3|36381.5|36361.5|36397.6|36377.6|36377.8|36357.8|496
1710858000000|2024-03-19 14:20:00|36381.4|36361.4|36380.8|36360.8|36386.9|36366.9|36378.4|36358.4|443
1710858300000|2024-03-19 14:25:00|36380.4|36360.4|36384.9|36364.9|36387.8|36367.8|36368.4|36348.4|442
1710858600000|2024-03-19 14:30:00|36384.7|36364.7|36369.2|36349.2|36388|36368|36363.8|36343.8|465
1710858900000|2024-03-19 14:35:00|36369.7|36349.7|36354.3|36334.3|36384.1|36364.1|36353.9|36333.9|441
1710859200000|2024-03-19 14:40:00|36354.4|36334.4|36350.2|36330.2|36361.1|36341.1|36346.9|36326.9|419
1710859500000|2024-03-19 14:45:00|36350.1|36330.1|36356.5|36336.5|36361.2|36341.2|36338.7|36318.7|422
1710859800000|2024-03-19 14:50:00|36356.2|36336.2|36354.7|36334.7|36365.3|36345.3|36349.9|36329.9|386
1710860100000|2024-03-19 14:55:00|36354.6|36334.6|36353.9|36333.9|36354.6|36334.6|36334.8|36314.8|485
1710860400000|2024-03-19 15:00:00|36353.7|36333.7|36358.5|36338.5|36362.3|36342.3|36351.9|36331.9|483
1710860700000|2024-03-19 15:05:00|36358.6|36338.6|36373.4|36353.4|36386.8|36366.8|36356|36336|459
1710861000000|2024-03-19 15:10:00|36373.7|36353.7|36383.1|36363.1|36387.9|36367.9|36373.7|36353.7|469
1710861300000|2024-03-19 15:15:00|36382.9|36362.9|36388.2|36368.2|36392.6|36372.6|36381.1|36361.1|354
1710861600000|2024-03-19 15:20:00|36388.4|36368.4|36386.3|36366.3|36389.8|36369.8|36382.5|36362.5|255
1710861900000|2024-03-19 15:25:00|36386|36366|36373.5|36353.5|36386.3|36366.3|36373.4|36353.4|360
1710862200000|2024-03-19 15:30:00|36373.6|36353.6|36379|36359|36379.9|36359.9|36370.2|36350.2|400
1710862500000|2024-03-19 15:35:00|36378.9|36358.9|36385.1|36365.1|36386.8|36366.8|36374.6|36354.6|405
1710862800000|2024-03-19 15:40:00|36384.5|36364.5|36373.5|36353.5|36384.6|36364.6|36370.9|36350.9|325
1710863100000|2024-03-19 15:45:00|36373.7|36353.7|36371.3|36351.3|36381.7|36361.7|36367.7|36347.7|371
1710863400000|2024-03-19 15:50:00|36371.1|36351.1|36361.5|36341.5|36371.3|36351.3|36354.6|36334.6|414
1710863700000|2024-03-19 15:55:00|36360.2|36340.2|36327.9|36307.9|36360.2|36340.2|36327.2|36307.2|486
1710864000000|2024-03-19 16:00:00|36328|36308|36343.4|36323.4|36356.2|36336.2|36324.4|36304.4|562
1710864300000|2024-03-19 16:05:00|36343.3|36323.3|36336.3|36316.3|36345.4|36325.4|36334|36314|427
1710864600000|2024-03-19 16:10:00|36336.2|36316.2|36350.1|36330.1|36353.3|36333.3|36335.6|36315.6|353
1710864900000|2024-03-19 16:15:00|36350.2|36330.2|36340.9|36320.9|36350.8|36330.8|36336.3|36316.3|371
1710865200000|2024-03-19 16:20:00|36340.8|36320.8|36336.6|36316.6|36342.3|36322.3|36332.6|36312.6|320
1710865500000|2024-03-19 16:25:00|36336.5|36316.5|36331.6|36311.6|36342.4|36322.4|36327.3|36307.3|307
1710865800000|2024-03-19 16:30:00|36332.2|36312.2|36337.8|36317.8|36340.7|36320.7|36332.2|36312.2|425
1710866100000|2024-03-19 16:35:00|36337.5|36317.5|36341.8|36321.8|36342.6|36322.6|36335.6|36315.6|419
1710866400000|2024-03-19 16:40:00|36341.7|36321.7|36337.1|36317.1|36341.8|36321.8|36335.1|36315.1|342
1710866700000|2024-03-19 16:45:00|36337.2|36317.2|36335.6|36315.6|36337.2|36317.2|36332|36312|380
1710867000000|2024-03-19 16:50:00|36335.5|36315.5|36335.2|36315.2|36340|36320|36334.8|36314.8|282
1710867300000|2024-03-19 16:55:00|36335.1|36315.1|36326.7|36306.7|36341.1|36316.9|36323.3|36289.5|268
1710867600000|2024-03-19 17:00:00|36341.6|36291.6|36341.9|36291.9|36343.9|36293.9|36327.7|36277.7|422
1710867900000|2024-03-19 17:05:00|36341.8|36291.8|36338.6|36288.6|36344.1|36294.1|36337.9|36287.9|291
1710868200000|2024-03-19 17:10:00|36338.5|36288.5|36337.1|36287.1|36339.7|36289.7|36328.7|36278.7|385
1710868500000|2024-03-19 17:15:00|36337|36287|36341.5|36291.5|36344|36294|36336.7|36286.7|302
1710868800000|2024-03-19 17:20:00|36342.4|36292.4|36338.8|36288.8|36347.8|36297.8|36336.1|36286.1|385
1710869100000|2024-03-19 17:25:00|36338.2|36288.2|36338.6|36288.6|36342|36292|36336.6|36286.6|339
1710869400000|2024-03-19 17:30:00|36338.7|36288.7|36335.2|36285.2|36339.8|36289.8|36334.5|36284.5|175
1710869700000|2024-03-19 17:35:00|36335.1|36285.1|36346.7|36296.7|36347.2|36297.2|36334|36284|260
1710870000000|2024-03-19 17:40:00|36346.6|36296.6|36351.6|36301.6|36353.4|36303.4|36345.6|36295.6|161
1710870300000|2024-03-19 17:45:00|36351|36301|36350.4|36300.4|36353.2|36303.2|36346.8|36296.8|249
1710870600000|2024-03-19 17:50:00|36350.2|36300.2|36348.5|36298.5|36350.6|36300.6|36345.9|36295.9|188
1710870900000|2024-03-19 17:55:00|36348.7|36298.7|36342.8|36292.8|36348.7|36298.7|36338.4|36288.4|193
1710871200000|2024-03-19 18:00:00|36342.9|36292.9|36339.5|36289.5|36345.3|36295.3|36339.3|36289.3|284
1710871500000|2024-03-19 18:05:00|36339.4|36289.4|36347.5|36297.5|36350.5|36300.5|36336.6|36286.6|288
1710871800000|2024-03-19 18:10:00|36348.2|36298.2|36362.3|36312.3|36366.3|36316.3|36346.3|36296.3|358
1710872100000|2024-03-19 18:15:00|36362.9|36312.9|36355.3|36305.3|36362.9|36312.9|36353.9|36303.9|273
1710872400000|2024-03-19 18:20:00|36355.2|36305.2|36365|36315|36367.3|36317.3|36354.6|36304.6|346
1710872700000|2024-03-19 18:25:00|36364.9|36314.9|36354.5|36304.5|36365.3|36315.3|36353.7|36303.7|400
1710873000000|2024-03-19 18:30:00|36354.4|36304.4|36350.9|36300.9|36354.5|36304.5|36347.4|36297.4|337
1710873300000|2024-03-19 18:35:00|36350.3|36300.3|36348.9|36298.9|36353.6|36303.6|36347.4|36297.4|347
1710873600000|2024-03-19 18:40:00|36348.8|36298.8|36352.4|36302.4|36353|36303|36348|36298|262
1710873900000|2024-03-19 18:45:00|36352.2|36302.2|36353.8|36303.8|36355.1|36305.1|36349.2|36299.2|226
1710874200000|2024-03-19 18:50:00|36353.9|36303.9|36356.1|36306.1|36356.5|36306.5|36352.8|36302.8|230
1710874500000|2024-03-19 18:55:00|36355.9|36305.9|36354.5|36304.5|36359.2|36309.2|36352.7|36302.7|255
1710874800000|2024-03-19 19:00:00|36354.3|36304.3|36352.1|36302.1|36354.6|36304.6|36350.6|36300.6|182
1710875100000|2024-03-19 19:05:00|36352.2|36302.2|36354.4|36304.4|36358.4|36308.4|36352.2|36302.2|185
1710875400000|2024-03-19 19:10:00|36355.9|36305.9|36353.1|36303.1|36356.4|36306.4|36350.4|36300.4|200
1710875700000|2024-03-19 19:15:00|36353|36303|36347|36297|36353|36303|36346.5|36296.5|185
1710876000000|2024-03-19 19:20:00|36346.9|36296.9|36348.2|36298.2|36348.3|36298.3|36343.1|36293.1|290
1710876300000|2024-03-19 19:25:00|36348.4|36298.4|36347.1|36297.1|36348.9|36298.9|36346.8|36296.8|166
1710876600000|2024-03-19 19:30:00|36347|36297|36348.8|36298.8|36349.6|36299.6|36347|36297|173
1710876900000|2024-03-19 19:35:00|36348.7|36298.7|36349.3|36299.3|36352.7|36302.7|36348.3|36298.3|218
1710877200000|2024-03-19 19:40:00|36350.1|36300.1|36349|36299|36350.8|36300.8|36347.2|36297.2|213
1710877500000|2024-03-19 19:45:00|36348.8|36298.8|36325.1|36275.1|36351.1|36301.1|36324.6|36274.6|321
1710877800000|2024-03-19 19:50:00|36324.8|36274.8|36327.9|36277.9|36338.6|36288.6|36320.8|36270.8|493
1710878100000|2024-03-19 19:55:00|36327.8|36277.8|36333.2|36283.2|36338.7|36288.7|36319.6|36269.6|666
1710878400000|2024-03-19 20:00:00|36333.1|36283.1|36328.3|36278.3|36337.2|36287.2|36313.9|36263.9|654
1710878700000|2024-03-19 20:05:00|36328.4|36278.4|36328.8|36278.8|36331.4|36281.4|36316.9|36266.9|233
1710879000000|2024-03-19 20:10:00|36328.6|36278.6|36334.9|36284.9|36336.8|36286.8|36316.9|36266.9|280
1710879300000|2024-03-19 20:15:00|36335|36285|36330.2|36280.2|36340.1|36290.1|36320.7|36270.7|283
1710879600000|2024-03-19 20:20:00|36330.3|36280.3|36330.9|36280.9|36334.6|36284.6|36328.6|36278.6|120
1710879900000|2024-03-19 20:25:00|36331|36281|36339.3|36289.3|36339.4|36289.4|36331|36281|177
1710880200000|2024-03-19 20:30:00|36339.2|36289.2|36340.6|36290.6|36340.8|36290.8|36336|36286|135
1710880500000|2024-03-19 20:35:00|36340.7|36290.7|36340.1|36290.1|36341.6|36291.6|36338.1|36288.1|148
1710880800000|2024-03-19 20:40:00|36340|36290|36337.7|36287.7|36340.6|36290.6|36337.1|36287.1|195
1710881100000|2024-03-19 20:45:00|36337.9|36287.9|36335.9|36285.9|36340.8|36290.8|36333.8|36283.8|268
1710881400000|2024-03-19 20:50:00|36337.3|36282.3|36338.6|36288.6|36339.2|36288.9|36334.3|36281.2|334
1710881700000|2024-03-19 20:55:00|36338.2|36288.2|36346.4|36268.9|36346.4|36288.2|36333.8|36268.6|315
1710882000000|2024-03-19 21:00:00|36355.6|36268.8|36352.4|36268.5|36368.5|36272.6|36351.7|36260.7|58
1710882300000|2024-03-19 21:05:00|36352.5|36268.6|36346.7|36265.9|36368.1|36268.6|36346.3|36256.2|78
1710882600000|2024-03-19 21:10:00|36346.6|36265.8|36366.5|36265.3|36371.2|36269.5|36346.5|36261.5|325
1710882900000|2024-03-19 21:15:00|36366.3|36265.4|36358.9|36266.5|36367.2|36269.4|36358.3|36264.8|207
1710883200000|2024-03-19 21:20:00|36358.6|36266.3|36355.1|36269.8|36359.9|36269.8|36355.1|36266.2|115
1710883500000|2024-03-19 21:25:00|36354.8|36269.5|36355|36269|36355|36278.4|36343.2|36269|93
1710883800000|2024-03-19 21:30:00|36354.7|36268.7|36360.9|36266|36366.3|36271|36353.8|36265.6|622
1710884100000|2024-03-19 21:35:00|36361|36265.8|36356.8|36267.9|36364.1|36268.7|36356.7|36265.8|332
1710884400000|2024-03-19 21:40:00|36356.9|36268.1|36353.4|36272|36357.3|36272.2|36353.2|36267.9|529
1710884700000|2024-03-19 21:45:00|36353.3|36269.2|36357.7|36253.4|36358.6|36269.5|36352.7|36253.4|257
1710885000000|2024-03-19 21:50:00|36357.6|36253.6|36359.3|36266.1|36360.5|36270.7|36351.3|36253.6|188
1710885300000|2024-03-19 21:55:00|36359.5|36266.3|36361.5|36265.1|36362.8|36276.3|36342.4|36258|98
1710885600000|2024-03-19 22:00:00|36352|36269.3|36379.8|36274.2|36381.4|36288.1|36333.1|36262.4|189
1710885900000|2024-03-19 22:05:00|36380.5|36273.8|36388.8|36268.8|36392.1|36289.2|36371.1|36267.1|61
1710886200000|2024-03-19 22:10:00|36379|36278|36377.9|36275|36392.1|36283.6|36371.4|36265.7|56
1710886500000|2024-03-19 22:15:00|36386.1|36274.9|36390|36270|36390|36278.6|36372.9|36264.5|72
1710886800000|2024-03-19 22:20:00|36387.4|36267.4|36375.9|36278.3|36391.6|36282.4|36364.2|36265.5|58
1710887100000|2024-03-19 22:25:00|36376|36278.4|36376.2|36278|36391.3|36279.6|36370.9|36267.6|76
1710887400000|2024-03-19 22:30:00|36376.4|36278.2|36382.2|36273.2|36390|36278.9|36375.5|36266.5|98
1710887700000|2024-03-19 22:35:00|36382.3|36273.3|36384.1|36274.2|36388.3|36278.7|36375.4|36266|73
1710888000000|2024-03-19 22:40:00|36377.2|36278.2|36383.2|36269.4|36389.8|36280.3|36376.4|36266|70
1710888300000|2024-03-19 22:45:00|36381.9|36277.2|36392|36272|36392.6|36284.5|36371.1|36272|74
1710888600000|2024-03-19 22:50:00|36377.6|36281.5|36377.3|36279|36392.1|36283|36375.6|36265.4|66
1710888900000|2024-03-19 22:55:00|36384.3|36275|36382|36276.9|36391.6|36282.5|36373.3|36271.6|78
1710889200000|2024-03-19 23:00:00|36381.2|36277.5|36380|36275.5|36382.3|36280.6|36369.3|36275.4|172
1710889500000|2024-03-19 23:05:00|36379.9|36275.6|36379.6|36280.9|36384.1|36282.5|36375.8|36274.7|156
1710889800000|2024-03-19 23:10:00|36379.4|36281.3|36384.5|36281.9|36389.2|36283.2|36378.9|36269.1|135
1710890100000|2024-03-19 23:15:00|36385.8|36282|36384.3|36281|36391.8|36283.1|36378.3|36269.5|113
1710890400000|2024-03-19 23:20:00|36383.6|36280.7|36376.3|36290.6|36392.1|36293.8|36374.1|36272|120
1710890700000|2024-03-19 23:25:00|36381.8|36287.9|36376.6|36293.9|36389.9|36294.8|36375.7|36280.9|69
1710891000000|2024-03-19 23:30:00|36376.9|36293.8|36377.5|36294.7|36386.7|36295.5|36376.1|36290.7|89
1710891300000|2024-03-19 23:35:00|36378.2|36295.1|36377.6|36295.9|36390.7|36301.7|36369.8|36282.3|113
1710891600000|2024-03-19 23:40:00|36377.8|36294.5|36377|36292.9|36381.5|36295.2|36373.9|36279|192
1710891900000|2024-03-19 23:45:00|36376.9|36289.7|36369.7|36284.7|36389.1|36290.2|36369.2|36269.4|90
1710892200000|2024-03-19 23:50:00|36369.6|36284.5|36377|36292.1|36383.2|36295.8|36369.6|36282.4|170
1710892500000|2024-03-19 23:55:00|36377.1|36292.2|36382.3|36300.2|36386.4|36300.2|36376.5|36276.8|163
1710892800000|2024-03-20 00:00:00|36385.6|36300.8|36384.8|36303.5|36397.8|36304.4|36378|36292.1|265
1710893100000|2024-03-20 00:05:00|36385.2|36303.8|36385.3|36303.2|36388.2|36307.9|36381.4|36302.1|178
1710893400000|2024-03-20 00:10:00|36385.4|36303.3|36383.2|36303.5|36385.9|36305.2|36380.5|36301.3|168
1710893700000|2024-03-20 00:15:00|36380.7|36303.4|36376|36298.5|36382.7|36304|36374.6|36297.4|194
1710894000000|2024-03-20 00:20:00|36376.2|36298.6|36380.6|36303.1|36380.9|36303.1|36376.2|36298.6|199
1710894300000|2024-03-20 00:25:00|36380.8|36304.6|36382.9|36304.7|36386.1|36308.4|36380.8|36304|147
1710894600000|2024-03-20 00:30:00|36382.1|36304.1|36375.5|36298.2|36383.6|36306|36373.1|36291.1|170
1710894900000|2024-03-20 00:35:00|36375.7|36298.4|36373.1|36295.5|36381.9|36298.4|36373|36290.8|104
1710895200000|2024-03-20 00:40:00|36373|36294.3|36355.7|36302.8|36373|36307.4|36351.9|36293.9|500
1710895500000|2024-03-20 00:45:00|36354.9|36302|36358.9|36306.2|36361.3|36310.8|36353.4|36300.7|491
1710895800000|2024-03-20 00:50:00|36358.8|36305.6|36351.8|36299.5|36362.9|36310.8|36349.8|36299.3|460
1710896100000|2024-03-20 00:55:00|36351.9|36299.1|36348.3|36296.1|36355|36302.1|36344.4|36294.4|486
1710896400000|2024-03-20 01:00:00|36348.2|36296|36349.8|36299.8|36352.3|36301.1|36347.7|36295.5|326
1710896700000|2024-03-20 01:05:00|36350|36300|36348|36298|36351.8|36301.5|36347.8|36297.3|334
1710897000000|2024-03-20 01:10:00|36348.1|36298.1|36349.9|36296.1|36350.9|36299.4|36344.6|36292.9|408
1710897300000|2024-03-20 01:15:00|36350.1|36296.2|36350.2|36300.2|36353|36300.8|36345.1|36294.1|458
1710897600000|2024-03-20 01:20:00|36350.3|36300.3|36352.5|36298.3|36354.4|36303.1|36347.7|36297.4|404
1710897900000|2024-03-20 01:25:00|36352.3|36298.5|36352.2|36300.8|36354.6|36303.1|36345.5|36294.9|460
1710898200000|2024-03-20 01:30:00|36351.9|36300.7|36354.2|36304.2|36356|36304.6|36346.7|36295.9|562
1710898500000|2024-03-20 01:35:00|36354.1|36304.1|36358.6|36304.5|36358.8|36307.1|36350.7|36298.8|642
1710898800000|2024-03-20 01:40:00|36358.5|36304.4|36354.8|36299.8|36361.1|36307.4|36349.8|36296.6|787
1710899100000|2024-03-20 01:45:00|36356.4|36299.6|36343.1|36293.1|36357.3|36303.8|36340.4|36290.4|441
1710899400000|2024-03-20 01:50:00|36344.2|36294.2|36346.6|36292.5|36353.2|36300.1|36343.4|36291.6|343
1710899700000|2024-03-20 01:55:00|36350.3|36293|36348.3|36298.3|36355.6|36302.7|36342.8|36291.9|397
1710900000000|2024-03-20 02:00:00|36348.2|36298.2|36351.8|36301.8|36358.3|36304.6|36345|36295|317
1710900300000|2024-03-20 02:05:00|36351.7|36301.7|36351.3|36299.1|36355.7|36303.8|36344|36294|329
1710900600000|2024-03-20 02:10:00|36351.2|36299|36352.7|36299.4|36353.4|36300.4|36345|36294.7|282
1710900900000|2024-03-20 02:15:00|36350.5|36300.5|36352.8|36300|36357|36304.7|36347.6|36296.4|241
1710901200000|2024-03-20 02:20:00|36351.6|36300.1|36346.9|36296.9|36357.2|36305.1|36345.6|36295|364
1710901500000|2024-03-20 02:25:00|36347|36297|36352.1|36302.1|36356.1|36303.6|36344.4|36294.4|298
1710901800000|2024-03-20 02:30:00|36352.7|36302.7|36350.3|36297.5|36356.1|36303.4|36347.8|36297.1|291
1710902100000|2024-03-20 02:35:00|36350.5|36297.7|36351.3|36298.8|36355.2|36303.6|36347.8|36294|279
1710902400000|2024-03-20 02:40:00|36348.9|36298.9|36345.7|36295.7|36351.1|36300|36342.5|36292|262
1710902700000|2024-03-20 02:45:00|36348.8|36295.6|36341.7|36289|36351.9|36299.7|36339.9|36287.3|293
1710903000000|2024-03-20 02:50:00|36341.8|36289.1|36337.1|36287.1|36343.4|36291.3|36333.5|36283.3|235
1710903300000|2024-03-20 02:55:00|36337.3|36287.3|36334|36281.1|36339.8|36287.7|36328.3|36278|303
1710903600000|2024-03-20 03:00:00|36333.2|36280.4|36337.2|36284.3|36340.7|36286.8|36329.8|36278.4|372
1710903900000|2024-03-20 03:05:00|36336.8|36284|36335.7|36285.7|36342.1|36287.4|36327.3|36276.8|384
1710904200000|2024-03-20 03:10:00|36335.5|36285.5|36334.4|36281.5|36340.8|36287.5|36324|36272.4|400
1710904500000|2024-03-20 03:15:00|36334.2|36281.4|36340.1|36284.5|36342.7|36290.2|36328.6|36278.4|338
1710904800000|2024-03-20 03:20:00|36339.6|36284.3|36337.7|36281.5|36340.7|36288.1|36328.2|36278.2|405
1710905100000|2024-03-20 03:25:00|36334.5|36282.4|36336.2|36286.2|36341.8|36288.8|36330.3|36277.7|325
1710905400000|2024-03-20 03:30:00|36336.1|36286.1|36339.5|36284.4|36341.9|36287.9|36332.2|36278.9|386
1710905700000|2024-03-20 03:35:00|36339.4|36284.5|36336|36282.8|36339.9|36286.1|36329.4|36277.5|294
1710906000000|2024-03-20 03:40:00|36335.1|36281.9|36338.8|36285.6|36342.7|36289.2|36331.2|36279.4|411
1710906300000|2024-03-20 03:45:00|36338.9|36285.5|36330.5|36280.5|36340.6|36286.1|36328.4|36278.2|302
1710906600000|2024-03-20 03:50:00|36332.5|36282.5|36332.9|36278.2|36338.2|36283.7|36325.4|36274.2|324
1710906900000|2024-03-20 03:55:00|36332.7|36278.3|36331.5|36280.7|36338.3|36284.4|36323.7|36273.7|377
1710907200000|2024-03-20 04:00:00|36331.6|36280.9|36332.4|36279|36336.4|36283.6|36324.7|36274.7|415
1710907500000|2024-03-20 04:05:00|36332.5|36279.3|36337.8|36285.2|36339.8|36286.8|36331.3|36278.9|390
1710907800000|2024-03-20 04:10:00|36337.9|36285.3|36335.6|36285.4|36340.8|36288.1|36331.5|36279|465
1710908100000|2024-03-20 04:15:00|36335.2|36285.2|36336.6|36284.4|36339.6|36288|36330.9|36278.6|456
1710908400000|2024-03-20 04:20:00|36337.7|36284.6|36336.1|36286.1|36341.2|36288.8|36330.8|36280.8|554
1710908700000|2024-03-20 04:25:00|36336.2|36286.2|36336.9|36282.9|36340.6|36289.6|36332|36280.5|436
1710909000000|2024-03-20 04:30:00|36337.2|36283.1|36333.2|36281|36340.4|36287.8|36330.5|36278.9|529
1710909300000|2024-03-20 04:35:00|36334.7|36281.1|36337.2|36284.9|36338.8|36286.3|36328.9|36276.1|324
1710909600000|2024-03-20 04:40:00|36337.3|36285|36338.1|36286.1|36342|36288|36329.2|36279.2|367
1710909900000|2024-03-20 04:45:00|36338.3|36286.2|36340.1|36288.2|36343.3|36290.5|36333|36282.8|411
1710910200000|2024-03-20 04:50:00|36340.7|36288.1|36343.1|36291.5|36344.4|36292.9|36333.4|36283.4|431
1710910500000|2024-03-20 04:55:00|36342.3|36291|36342|36292|36347.1|36295.5|36336.7|36286.6|422
1710910800000|2024-03-20 05:00:00|36343.9|36293.9|36347|36293.8|36349.8|36298.1|36341.4|36290.6|536
1710911100000|2024-03-20 05:05:00|36347.8|36294.6|36345.1|36295.1|36348.7|36298.4|36340.5|36290.4|337
1710911400000|2024-03-20 05:10:00|36345|36295|36345|36294.2|36350.2|36298.3|36342.4|36290.7|371
1710911700000|2024-03-20 05:15:00|36344|36294|36348.8|36298.8|36353.3|36301.7|36343.7|36292.9|348
1710912000000|2024-03-20 05:20:00|36349.5|36299.4|36348.3|36297.7|36354.3|36302.9|36345.7|36295.3|346
1710912300000|2024-03-20 05:25:00|36348.2|36297.6|36345.6|36295.6|36350.2|36300|36343.8|36293.5|330
1710912600000|2024-03-20 05:30:00|36345.5|36295.5|36345.6|36295.4|36350|36300|36342|36291.6|371
1710912900000|2024-03-20 05:35:00|36345.8|36295.5|36342.9|36292.4|36352|36301|36342.8|36292.4|372
1710913200000|2024-03-20 05:40:00|36343|36292.5|36344.3|36294.3|36345.5|36295|36339.1|36289.1|294
1710913500000|2024-03-20 05:45:00|36344.2|36294.2|36343.2|36293.2|36350.3|36300.3|36340.5|36290.5|313
1710913800000|2024-03-20 05:50:00|36343.3|36293.3|36346.1|36296.1|36349.8|36299.7|36343.3|36293.3|241
1710914100000|2024-03-20 05:55:00|36346.7|36296.7|36347.1|36297.1|36349.9|36299.8|36341.7|36291.7|275
1710914400000|2024-03-20 06:00:00|36347.2|36297.2|36344.5|36294.5|36351.8|36301.8|36341.4|36291.4|287
1710914700000|2024-03-20 06:05:00|36344.6|36294.6|36339.6|36289.6|36345|36295|36338.8|36288.8|226
1710915000000|2024-03-20 06:10:00|36339.5|36289.5|36340.2|36290.2|36342.6|36292.6|36331.8|36281.8|235
1710915300000|2024-03-20 06:15:00|36340.5|36290.5|36335.3|36285.3|36341.9|36291.9|36335.1|36285.1|228
1710915600000|2024-03-20 06:20:00|36335.8|36285.8|36334.4|36284.4|36337.6|36287.6|36333.6|36283.6|156
1710915900000|2024-03-20 06:25:00|36334.5|36284.5|36339.5|36289.5|36342|36292|36334.5|36284.5|172
1710916200000|2024-03-20 06:30:00|36339.6|36289.6|36340.7|36290.7|36340.7|36290.7|36335|36285|162
1710916500000|2024-03-20 06:35:00|36340.6|36290.6|36338.2|36288.2|36343.3|36293.3|36336.1|36286.1|145
1710916800000|2024-03-20 06:40:00|36338.1|36288.1|36332.4|36282.4|36338.3|36288.3|36329.3|36279.3|153
1710917100000|2024-03-20 06:45:00|36332.3|36282.3|36327|36277|36334.3|36284.3|36326.8|36276.8|155
1710917400000|2024-03-20 06:50:00|36327.1|36277.1|36331.4|36281.4|36331.7|36281.7|36324|36274|177
1710917700000|2024-03-20 06:55:00|36331.2|36281.2|36325.7|36275.7|36332.7|36282.7|36325.1|36275.1|247
1710918000000|2024-03-20 07:00:00|36327.3|36277.3|36354.7|36304.7|36356|36306|36326.3|36276.3|416
1710918300000|2024-03-20 07:05:00|36354.9|36304.9|36347.6|36297.6|36355|36305|36346|36296|308
1710918600000|2024-03-20 07:10:00|36347.7|36297.7|36318|36268|36348.4|36298.4|36316.6|36266.6|379
1710918900000|2024-03-20 07:15:00|36316.7|36266.7|36335.8|36285.8|36336|36286|36315.2|36265.2|355
1710919200000|2024-03-20 07:20:00|36335.9|36285.9|36313.6|36293.6|36335.9|36294.4|36309.7|36275.7|319
1710919500000|2024-03-20 07:25:00|36313.3|36293.3|36311|36291|36318.4|36298.4|36310.9|36290.9|304
1710919800000|2024-03-20 07:30:00|36311.1|36291.1|36301.4|36281.4|36316.6|36296.6|36301|36281|351
1710920100000|2024-03-20 07:35:00|36301.3|36281.3|36300.5|36280.5|36304.3|36284.3|36294|36274|357
1710920400000|2024-03-20 07:40:00|36300.6|36280.6|36307.3|36287.3|36311.3|36291.3|36300.5|36280.5|305
1710920700000|2024-03-20 07:45:00|36307.2|36287.2|36309.5|36289.5|36312.7|36292.7|36296.1|36276.1|338
1710921000000|2024-03-20 07:50:00|36309.2|36289.2|36302.3|36282.3|36310.8|36290.8|36299.3|36279.3|332
1710921300000|2024-03-20 07:55:00|36302.8|36282.8|36311.5|36291.5|36316|36296|36299.6|36279.6|296
1710921600000|2024-03-20 08:00:00|36312.7|36292.7|36334|36314|36352.2|36332.2|36312.7|36292.7|488
1710921900000|2024-03-20 08:05:00|36337.9|36317.9|36346.2|36326.2|36346.3|36326.3|36330.7|36310.7|430
1710922200000|2024-03-20 08:10:00|36346.1|36326.1|36352.4|36332.4|36352.6|36332.6|36335.5|36315.5|354
1710922500000|2024-03-20 08:15:00|36352.5|36332.5|36359.5|36339.5|36363.5|36343.5|36350.2|36330.2|344
1710922800000|2024-03-20 08:20:00|36359.4|36339.4|36350.2|36330.2|36360.4|36340.4|36346.4|36326.4|290
1710923100000|2024-03-20 08:25:00|36350.1|36330.1|36352|36332|36352.5|36332.5|36339.7|36319.7|315
1710923400000|2024-03-20 08:30:00|36352.1|36332.1|36363.1|36343.1|36363.3|36343.3|36351.8|36331.8|236
1710923700000|2024-03-20 08:35:00|36363.2|36343.2|36380.3|36360.3|36381.9|36361.9|36360.9|36340.9|257
1710924000000|2024-03-20 08:40:00|36380.2|36360.2|36385.3|36365.3|36399.6|36379.6|36380.2|36360.2|324
1710924300000|2024-03-20 08:45:00|36386.6|36366.6|36385|36365|36394.9|36374.9|36381.9|36361.9|403
1710924600000|2024-03-20 08:50:00|36384.9|36364.9|36411.3|36391.3|36419.1|36399.1|36382.3|36362.3|402
1710924900000|2024-03-20 08:55:00|36411.4|36391.4|36401.8|36381.8|36415.6|36395.6|36392.9|36372.9|368
1710925200000|2024-03-20 09:00:00|36402.3|36382.3|36432.9|36412.9|36433.7|36413.7|36398.6|36378.6|490
1710925500000|2024-03-20 09:05:00|36433|36413|36462.9|36442.9|36462.9|36442.9|36432.6|36412.6|334
1710925800000|2024-03-20 09:10:00|36462.3|36442.3|36446.2|36426.2|36467.2|36447.2|36442.3|36422.3|525
1710926100000|2024-03-20 09:15:00|36446.1|36426.1|36439.5|36419.5|36454.2|36434.2|36437.4|36417.4|406
1710926400000|2024-03-20 09:20:00|36439.7|36419.7|36450.1|36430.1|36450.9|36430.9|36439.6|36419.6|371
1710926700000|2024-03-20 09:25:00|36450.2|36430.2|36437.9|36417.9|36452.7|36432.7|36430.2|36410.2|307
1710927000000|2024-03-20 09:30:00|36438.4|36418.4|36441.5|36421.5|36445|36425|36436.3|36416.3|250
1710927300000|2024-03-20 09:35:00|36441.6|36421.6|36436.7|36416.7|36443.8|36423.8|36433.7|36413.7|309
1710927600000|2024-03-20 09:40:00|36436.6|36416.6|36444.7|36424.7|36448.4|36428.4|36432.1|36412.1|295
1710927900000|2024-03-20 09:45:00|36444.4|36424.4|36452.3|36432.3|36453.9|36433.9|36444.4|36424.4|338
1710928200000|2024-03-20 09:50:00|36452.4|36432.4|36471.3|36451.3|36474.9|36454.9|36452.2|36432.2|323
1710928500000|2024-03-20 09:55:00|36471.4|36451.4|36470.1|36450.1|36476.6|36456.6|36469.8|36449.8|415
1710928800000|2024-03-20 10:00:00|36470.3|36450.3|36478.7|36458.7|36481.4|36461.4|36469|36449|440
1710929100000|2024-03-20 10:05:00|36478.6|36458.6|36476.4|36456.4|36490|36470|36472.1|36452.1|503
1710929400000|2024-03-20 10:10:00|36476.1|36456.1|36448.2|36428.2|36478.3|36458.3|36448.2|36428.2|376
1710929700000|2024-03-20 10:15:00|36448.4|36428.4|36451.6|36431.6|36460.6|36440.6|36448.4|36428.4|340
1710930000000|2024-03-20 10:20:00|36451.5|36431.5|36463.8|36443.8|36464.3|36444.3|36444.3|36424.3|266
1710930300000|2024-03-20 10:25:00|36463.7|36443.7|36451.5|36431.5|36463.8|36443.8|36449.2|36429.2|355
1710930600000|2024-03-20 10:30:00|36450.1|36430.1|36457.3|36437.3|36465.1|36445.1|36445.3|36425.3|363
1710930900000|2024-03-20 10:35:00|36457.2|36437.2|36478.9|36458.9|36483.5|36463.5|36449.9|36429.9|323
1710931200000|2024-03-20 10:40:00|36479|36459|36482|36462|36494|36474|36474|36454|348
1710931500000|2024-03-20 10:45:00|36482.1|36462.1|36492.2|36472.2|36492.7|36472.7|36474.2|36454.2|289
1710931800000|2024-03-20 10:50:00|36492.1|36472.1|36499.1|36479.1|36507.6|36487.6|36488.7|36468.7|323
1710932100000|2024-03-20 10:55:00|36499.2|36479.2|36500.8|36480.8|36503.6|36483.6|36492.9|36472.9|329
1710932400000|2024-03-20 11:00:00|36500.7|36480.7|36491.7|36471.7|36504.1|36484.1|36487.4|36467.4|379
1710932700000|2024-03-20 11:05:00|36491.5|36471.5|36502.4|36482.4|36503.4|36483.4|36488.2|36468.2|323
1710933000000|2024-03-20 11:10:00|36502.3|36482.3|36513.9|36493.9|36516.3|36496.3|36502.3|36482.3|403
1710933300000|2024-03-20 11:15:00|36514.1|36494.1|36536.5|36516.5|36538.4|36518.4|36513.2|36493.2|422
1710933600000|2024-03-20 11:20:00|36536.4|36516.4|36534.3|36514.3|36543|36523|36524.5|36504.5|367
1710933900000|2024-03-20 11:25:00|36534.2|36514.2|36493.9|36473.9|36535.3|36515.3|36493.3|36473.3|300
1710934200000|2024-03-20 11:30:00|36494|36474|36503.3|36483.3|36514.3|36494.3|36490.8|36470.8|350
1710934500000|2024-03-20 11:35:00|36503.1|36483.1|36500.5|36480.5|36516.5|36496.5|36496.6|36476.6|319
1710934800000|2024-03-20 11:40:00|36500.4|36480.4|36494.5|36474.5|36503.3|36483.3|36494|36474|310
1710935100000|2024-03-20 11:45:00|36494.6|36474.6|36513.5|36493.5|36513.6|36493.6|36493.8|36473.8|379
1710935400000|2024-03-20 11:50:00|36513.6|36493.6|36479.4|36459.4|36513.6|36493.6|36473.3|36435.1|301
1710935700000|2024-03-20 11:55:00|36479.5|36459.5|36491.6|36471.6|36494.6|36474.6|36478.7|36458.7|329
1710936000000|2024-03-20 12:00:00|36491.5|36471.5|36495.5|36475.5|36495.5|36475.5|36484.2|36464.2|372
1710936300000|2024-03-20 12:05:00|36494.4|36474.4|36490.8|36470.8|36497|36477|36490.5|36470.5|396
1710936600000|2024-03-20 12:10:00|36491.3|36471.3|36501.5|36481.5|36504.4|36484.4|36490.1|36470.1|285
1710936900000|2024-03-20 12:15:00|36501.7|36481.7|36497.4|36477.4|36505.9|36485.9|36494.7|36474.7|255
1710937200000|2024-03-20 12:20:00|36497.5|36477.5|36479.3|36459.3|36498.3|36478.3|36476.8|36456.8|334
1710937500000|2024-03-20 12:25:00|36479.5|36459.5|36482.6|36462.6|36486.1|36466.1|36478.2|36458.2|315
1710937800000|2024-03-20 12:30:00|36482.3|36462.3|36492.6|36472.6|36493|36473|36479.9|36459.9|350
1710938100000|2024-03-20 12:35:00|36492.4|36472.4|36498.7|36478.7|36499.4|36479.4|36489.9|36469.9|412
1710938400000|2024-03-20 12:40:00|36498.8|36478.8|36486.4|36466.4|36499.2|36479.2|36484.8|36464.8|348
1710938700000|2024-03-20 12:45:00|36486.3|36466.3|36477.1|36457.1|36489.5|36469.5|36463.1|36443.1|305
1710939000000|2024-03-20 12:50:00|36477.2|36457.2|36459.3|36439.3|36479.5|36459.5|36459.1|36439.1|413
1710939300000|2024-03-20 12:55:00|36459.7|36439.7|36473.9|36453.9|36481.6|36461.6|36457|36437|457
1710939600000|2024-03-20 13:00:00|36473.8|36453.8|36467|36447|36482.7|36462.7|36466.1|36446.1|429
1710939900000|2024-03-20 13:05:00|36466.7|36446.7|36467.3|36447.3|36471|36451|36459|36439|318
1710940200000|2024-03-20 13:10:00|36467.6|36447.6|36453.5|36433.5|36472|36452|36453.5|36433.5|357
1710940500000|2024-03-20 13:15:00|36453.4|36433.4|36458.7|36438.7|36462.9|36442.9|36449.5|36429.5|365
1710940800000|2024-03-20 13:20:00|36458.9|36438.9|36456.5|36436.5|36459.5|36439.5|36446.9|36426.9|321
1710941100000|2024-03-20 13:25:00|36456.6|36436.6|36463.7|36443.7|36464|36444|36449.4|36429.4|328
1710941400000|2024-03-20 13:30:00|36464.2|36444.2|36475.8|36455.8|36481.3|36461.3|36461.9|36441.9|391
1710941700000|2024-03-20 13:35:00|36475.7|36455.7|36494.1|36474.1|36497.2|36477.2|36469.1|36449.1|475
1710942000000|2024-03-20 13:40:00|36494.2|36474.2|36487|36467|36498.3|36478.3|36482|36462|336
1710942300000|2024-03-20 13:45:00|36487.4|36467.4|36480.6|36460.6|36491.9|36471.9|36480.5|36460.5|289
1710942600000|2024-03-20 13:50:00|36480.7|36460.7|36472.9|36452.9|36481.2|36461.2|36470.4|36450.4|365
1710942900000|2024-03-20 13:55:00|36470.7|36450.7|36492.7|36472.7|36493.6|36473.6|36468.8|36448.8|432
1710943200000|2024-03-20 14:00:00|36493.1|36473.1|36476.3|36456.3|36497.9|36477.9|36473.7|36453.7|470
1710943500000|2024-03-20 14:05:00|36476.2|36456.2|36478.4|36458.4|36485|36465|36472.8|36452.8|403
1710943800000|2024-03-20 14:10:00|36478|36458|36466.1|36446.1|36478.7|36458.7|36465.6|36445.6|460
1710944100000|2024-03-20 14:15:00|36465.7|36445.7|36468.8|36448.8|36473.1|36453.1|36463.7|36443.7|364
1710944400000|2024-03-20 14:20:00|36469.2|36449.2|36475.9|36455.9|36478|36458|36469|36449|434
1710944700000|2024-03-20 14:25:00|36476|36456|36487|36467|36487.5|36467.5|36475.5|36455.5|288
1710945000000|2024-03-20 14:30:00|36486.6|36466.6|36494.6|36474.6|36508.4|36488.4|36485.9|36465.9|413
1710945300000|2024-03-20 14:35:00|36494.9|36474.9|36482.7|36462.7|36498.2|36478.2|36482|36462|336
1710945600000|2024-03-20 14:40:00|36482.8|36462.8|36491.6|36471.6|36494.2|36474.2|36480.9|36460.9|358
1710945900000|2024-03-20 14:45:00|36491.7|36471.7|36480.8|36460.8|36491.7|36471.7|36476.5|36456.5|324
1710946200000|2024-03-20 14:50:00|36480.6|36460.6|36488.8|36468.8|36494|36474|36479.9|36459.9|370
1710946500000|2024-03-20 14:55:00|36488.7|36468.7|36452.5|36432.5|36488.8|36468.8|36450.1|36430.1|293
1710946800000|2024-03-20 15:00:00|36452|36432|36444.3|36424.3|36454.4|36434.4|36435.1|36415.1|335
1710947100000|2024-03-20 15:05:00|36444.1|36424.1|36439.2|36419.2|36444.5|36424.5|36438.2|36418.2|322
1710947400000|2024-03-20 15:10:00|36439.3|36419.3|36434.3|36414.3|36442.5|36422.5|36434.3|36414.3|323
1710947700000|2024-03-20 15:15:00|36434|36414|36408.3|36388.3|36434|36414|36399.6|36379.6|318
1710948000000|2024-03-20 15:20:00|36408.1|36388.1|36417.7|36397.7|36418.5|36398.5|36403.5|36383.5|408
1710948300000|2024-03-20 15:25:00|36418.3|36398.3|36409.6|36389.6|36425.7|36405.7|36406.7|36386.7|424
1710948600000|2024-03-20 15:30:00|36409.7|36389.7|36400.4|36380.4|36415.3|36395.3|36400.1|36380.1|345
1710948900000|2024-03-20 15:35:00|36399.8|36379.8|36408.3|36388.3|36412.4|36392.4|36395|36375|405
1710949200000|2024-03-20 15:40:00|36408|36388|36386.5|36366.5|36410|36390|36382.9|36362.9|366
1710949500000|2024-03-20 15:45:00|36387.2|36367.2|36400.3|36380.3|36405.4|36385.4|36386.4|36366.4|411
1710949800000|2024-03-20 15:50:00|36400.2|36380.2|36394.3|36374.3|36402.7|36382.7|36390|36370|312
1710950100000|2024-03-20 15:55:00|36394.5|36374.5|36397.4|36377.4|36402.4|36382.4|36389|36369|545
1710950400000|2024-03-20 16:00:00|36397.6|36377.6|36393.3|36373.3|36400.3|36380.3|36388.4|36368.4|400
1710950700000|2024-03-20 16:05:00|36393.4|36373.4|36391.1|36371.1|36399.5|36379.5|36389.5|36369.5|327
1710951000000|2024-03-20 16:10:00|36391.5|36371.5|36393.2|36373.2|36396.6|36376.6|36385|36365|267
1710951300000|2024-03-20 16:15:00|36393.3|36373.3|36389.2|36369.2|36399.4|36379.4|36386.8|36366.8|309
1710951600000|2024-03-20 16:20:00|36389.5|36369.5|36395.8|36375.8|36396.1|36376.1|36388|36368|284
1710951900000|2024-03-20 16:25:00|36395.9|36375.9|36391|36371|36396.3|36376.3|36387|36367|328
1710952200000|2024-03-20 16:30:00|36390.9|36370.9|36401.3|36381.3|36415.8|36382.3|36390.7|36358|317
1710952500000|2024-03-20 16:35:00|36400.9|36380.9|36402.3|36382.3|36408.5|36388.5|36397.5|36377.5|260
1710952800000|2024-03-20 16:40:00|36402.1|36382.1|36404.4|36354.4|36406|36384.2|36387|36352.8|312
1710953100000|2024-03-20 16:45:00|36404.5|36354.5|36404.3|36354.3|36411.4|36375.7|36387.4|36350|324
1710953400000|2024-03-20 16:50:00|36404.7|36354.7|36382|36332|36405.8|36364.5|36377.6|36328.4|315
1710953700000|2024-03-20 16:55:00|36382.6|36332.6|36389.1|36339.1|36395.2|36351|36361.5|36329.3|404
1710954000000|2024-03-20 17:00:00|36389|36339|36387.2|36337.2|36393.5|36343.5|36386.8|36336.8|252
1710954300000|2024-03-20 17:05:00|36387.4|36337.4|36383.2|36333.2|36390.5|36340.5|36382.9|36332.9|286
1710954600000|2024-03-20 17:10:00|36383.1|36333.1|36377.3|36327.3|36385.5|36335.5|36375.9|36325.9|263
1710954900000|2024-03-20 17:15:00|36377.4|36327.4|36370.9|36320.9|36377.4|36327.4|36368.6|36318.6|264
1710955200000|2024-03-20 17:20:00|36371|36321|36376.2|36326.2|36380.6|36330.6|36371|36321|394
1710955500000|2024-03-20 17:25:00|36376.3|36326.3|36377.6|36327.6|36377.9|36327.9|36371.1|36321.1|345
1710955800000|2024-03-20 17:30:00|36376.6|36326.6|36366.7|36316.7|36380.3|36330.3|36360.6|36310.6|354
1710956100000|2024-03-20 17:35:00|36366.8|36316.8|36371.7|36321.7|36374.3|36324.3|36365.9|36315.9|289
1710956400000|2024-03-20 17:40:00|36371.3|36321.3|36368.6|36318.6|36374.6|36324.6|36368.3|36318.3|341
1710956700000|2024-03-20 17:45:00|36368.7|36318.7|36354.6|36304.6|36370|36320|36354.6|36304.6|348
1710957000000|2024-03-20 17:50:00|36354.5|36304.5|36358.2|36308.2|36365|36315|36354.4|36304.4|424
1710957300000|2024-03-20 17:55:00|36358.6|36308.6|36388.3|36268.3|36388.3|36314.2|36352.8|36259.3|520
1710957600000|2024-03-20 18:00:00|36393.6|36273.6|36303.7|36250.5|36397.8|36278.4|36293.2|36192.9|1092
1710957900000|2024-03-20 18:05:00|36301|36250.4|36318.4|36251.6|36325.7|36255.8|36271.2|36202.2|1057
1710958200000|2024-03-20 18:10:00|36316.7|36250|36326.3|36265|36333.3|36271.1|36295.3|36230.7|950
1710958500000|2024-03-20 18:15:00|36325.7|36262.9|36335.9|36285.9|36348.7|36298.7|36321|36256.1|927
1710958800000|2024-03-20 18:20:00|36337.3|36287.3|36332.3|36282.3|36340.9|36290.9|36318.8|36268.8|770
1710959100000|2024-03-20 18:25:00|36332.2|36282.2|36307.5|36257.5|36335.9|36285.9|36303.6|36253.6|788
1710959400000|2024-03-20 18:30:00|36308.4|36258.4|36355.3|36305.3|36356.2|36306.2|36295.7|36245.7|1027
1710959700000|2024-03-20 18:35:00|36355.9|36305.9|36285.8|36235.8|36359.7|36309.7|36278.3|36228.3|1092
1710960000000|2024-03-20 18:40:00|36284.9|36234.9|36262.7|36212.7|36309.1|36259.1|36255.5|36205.5|1006
1710960300000|2024-03-20 18:45:00|36262.1|36212.1|36221.8|36171.8|36262.1|36212.1|36215.7|36165.7|945
1710960600000|2024-03-20 18:50:00|36221.7|36171.7|36184|36134|36240|36190|36183.1|36133.1|940
1710960900000|2024-03-20 18:55:00|36183.7|36133.7|36183.3|36133.3|36198|36148|36175.9|36125.9|865
1710961200000|2024-03-20 19:00:00|36183.1|36133.1|36177|36127|36186.8|36136.8|36154.5|36104.5|828
1710961500000|2024-03-20 19:05:00|36177.1|36127.1|36168.7|36118.7|36178.7|36128.7|36159.7|36109.7|707
1710961800000|2024-03-20 19:10:00|36169|36119|36181|36131|36193.4|36143.4|36158.1|36108.1|803
1710962100000|2024-03-20 19:15:00|36181.1|36131.1|36164.9|36114.9|36188.8|36138.8|36160.7|36110.7|752
1710962400000|2024-03-20 19:20:00|36164.8|36114.8|36152.5|36102.5|36183|36133|36148.8|36098.8|704
1710962700000|2024-03-20 19:25:00|36152.4|36102.4|36135.4|36085.4|36158.7|36108.7|36132.8|36082.8|639
1710963000000|2024-03-20 19:30:00|36135.1|36085.1|36095.4|36045.4|36138.7|36088.7|36093.7|36043.7|604
1710963300000|2024-03-20 19:35:00|36096.9|36046.9|36068.6|36018.6|36104.8|36054.8|36065.2|36015.2|495
1710963600000|2024-03-20 19:40:00|36068.5|36018.5|36044.4|35994.4|36075.9|36025.9|36039.8|35989.8|488
1710963900000|2024-03-20 19:45:00|36044.3|35994.3|36051.4|36001.4|36059.5|36009.5|36042.9|35992.9|489
1710964200000|2024-03-20 19:50:00|36050.5|36000.5|36058|36008|36059.7|36009.7|36043.1|35993.1|536
1710964500000|2024-03-20 19:55:00|36056.5|36006.5|36059.1|36009.1|36060.8|36010.8|36048.8|35998.8|511
1710964800000|2024-03-20 20:00:00|36060.1|36010.1|36052.2|36002.2|36066|36016|36049.3|35999.3|385
1710965100000|2024-03-20 20:05:00|36052.3|36002.3|36053.8|36003.8|36054.8|36004.8|36051.9|36001.9|167
1710965400000|2024-03-20 20:10:00|36053.9|36003.9|36060.2|36010.2|36061.1|36011.1|36052.5|36002.5|185
1710965700000|2024-03-20 20:15:00|36060|36010|36057.2|36007.2|36065|36015|36057.1|36007.1|182
1710966000000|2024-03-20 20:20:00|36057.1|36007.1|36061.1|36011.1|36061.7|36011.7|36057|36007|211
1710966300000|2024-03-20 20:25:00|36061.3|36011.3|36062.4|36012.4|36064.5|36014.5|36060.6|36010.6|131
1710966600000|2024-03-20 20:30:00|36062.7|36012.7|36061.8|36011.8|36062.9|36012.9|36060.9|36010.9|180
1710966900000|2024-03-20 20:35:00|36062|36012|36062.6|36012.6|36063.2|36013.2|36061.4|36011.4|150
1710967200000|2024-03-20 20:40:00|36062.7|36012.7|36059|36009|36064.9|36014.9|36057.6|36007.6|213
1710967500000|2024-03-20 20:45:00|36058.9|36008.9|36061.8|36011.8|36065.6|36015.6|36058.9|36008.9|363
1710967800000|2024-03-20 20:50:00|36063.7|36013.7|36072.6|36017.3|36098.4|36030.1|36063|36013|438
1710968100000|2024-03-20 20:55:00|36068|36008.2|36067.7|35989.8|36068|36010.4|36054.5|35989.8|414
1710968400000|2024-03-20 21:00:00|36067.8|35979.4|36134.5|36014.5|36134.5|36014.5|36067.8|35974.7|15
1710968700000|2024-03-20 21:05:00|36152|36032|36152|36032|36154.6|36034.6|36146.4|36026.4|298
1710969000000|2024-03-20 21:10:00|36151.5|36031.5|36143.5|36023.5|36153.1|36033.1|36142.6|36022.6|292
1710969300000|2024-03-20 21:15:00|36143.4|36023.4|36140.6|36020.6|36144.2|36024.2|36140.4|36020.4|207
1710969600000|2024-03-20 21:20:00|36140.5|36020.5|36140.2|36020.2|36140.8|36020.8|36140|36020|25
1710969900000|2024-03-20 21:25:00|36141|36021|36139.7|36019.7|36146.3|36026.3|36139.7|36019.7|186
1710970200000|2024-03-20 21:30:00|36139.6|36019.6|36139.1|36019.1|36140.4|36020.4|36138.4|36018.4|212
1710970500000|2024-03-20 21:35:00|36139|36019|36136.8|36016.8|36139.6|36019.6|36136.2|36016.2|110
1710970800000|2024-03-20 21:40:00|36139|36019|36137.5|36017.5|36140.9|36020.9|36136.4|36016.4|226
1710971100000|2024-03-20 21:45:00|36127.5|36007.5|36127.7|36007.7|36130.4|36010.4|36125.4|36005.4|268
1710971400000|2024-03-20 21:50:00|36127.8|36007.8|36127.7|36007.7|36131.2|36011.2|36127.1|36007.1|212
1710971700000|2024-03-20 21:55:00|36127.8|36007.8|36117.4|35997.4|36143.9|36023.9|36094|35990.1|392
1710972000000|2024-03-20 22:00:00|36112.3|35996.4|36093.9|36000.5|36114.8|36018.7|36077.3|35991.6|143
1710972300000|2024-03-20 22:05:00|36084.6|36000.6|36094.1|35999.9|36108.1|36008.5|36084.6|35985.1|85
1710972600000|2024-03-20 22:10:00|36094.2|35999.8|36091.3|35971.3|36107.9|36003.2|36077.7|35968.2|184
1710972900000|2024-03-20 22:15:00|36091.4|35971.4|36091.8|35971.8|36095.3|35989.5|36070.6|35969.6|179
1710973200000|2024-03-20 22:20:00|36092.4|35972.4|36078.1|35983.6|36095.2|35990|36076.7|35971.2|170
1710973500000|2024-03-20 22:25:00|36078.7|35983.8|36086.9|35966.9|36092.3|35983.8|36073.7|35966|153
1710973800000|2024-03-20 22:30:00|36087|35967|36073.2|35975|36088.9|35977.9|36072.5|35964.1|167
1710974100000|2024-03-20 22:35:00|36072.6|35974.7|36080.9|35960.9|36087|35976.5|36065.4|35960.7|225
1710974400000|2024-03-20 22:40:00|36082.9|35962.9|36070.3|35977.8|36087|35979.2|36063.4|35962.9|120
1710974700000|2024-03-20 22:45:00|36070.2|35977.7|36084.3|35964.3|36088.3|35981.1|36068.1|35962.5|132
1710975000000|2024-03-20 22:50:00|36084.2|35964.2|36069.9|35977.6|36085.3|35979|36069.5|35963.4|213
1710975300000|2024-03-20 22:55:00|36070.2|35977.7|36082.3|35962.3|36084.3|35977.7|36067.9|35960.3|228
1710975600000|2024-03-20 23:00:00|36082.1|35962.1|36065.9|35981.7|36088.8|35984.3|36057.7|35962.1|301
1710975900000|2024-03-20 23:05:00|36066|35981.9|36065.1|35978.8|36075.7|35982.5|36059.1|35972|199
1710976200000|2024-03-20 23:10:00|36071.3|35978.5|36065.9|35979.7|36077.6|35985.2|36062.3|35970.8|199
1710976500000|2024-03-20 23:15:00|36066.3|35980.1|36068.8|35975.4|36072.5|35980.4|36063.2|35974.9|221
1710976800000|2024-03-20 23:20:00|36068.6|35975.5|36060.7|35976.8|36072.7|35979.1|36059.9|35964.4|237
1710977100000|2024-03-20 23:25:00|36060.5|35976.6|36069.3|35964.5|36069.3|35979.4|36056.3|35964.5|194
1710977400000|2024-03-20 23:30:00|36064.5|35972.8|36058.6|35973.1|36065.4|35977|36057.5|35971.4|238
1710977700000|2024-03-20 23:35:00|36059|35973|36057.4|35976.6|36068.2|35977.7|36057.4|35962.6|207
1710978000000|2024-03-20 23:40:00|36058.2|35976.9|36055.8|35974|36064.7|35977.5|36055.8|35964.9|209
1710978300000|2024-03-20 23:45:00|36056.3|35975.6|36061.8|35967.9|36063.5|35979.1|36054|35965.1|99
1710978600000|2024-03-20 23:50:00|36059.5|35967.8|36056.3|35975.8|36059.5|35976.8|36053.6|35967.3|224
1710978900000|2024-03-20 23:55:00|36056.7|35975.6|36054.9|35974.9|36058.8|35977.2|36051.3|35965|237
1710979200000|2024-03-21 00:00:00|36060.2|35970.5|36051|35975.8|36069.2|35982.3|36051|35968.6|496
1710979500000|2024-03-21 00:05:00|36050.2|35975.4|36051.1|35976.6|36052.7|35977|36049.5|35973.9|356
1710979800000|2024-03-21 00:10:00|36051.2|35977|36026.1|35971.2|36051.2|35977.1|36025.3|35965.4|332
1710980100000|2024-03-21 00:15:00|36025.3|35970.9|36032.3|35970.7|36036.9|35973.5|36025.3|35967.6|289
1710980400000|2024-03-21 00:20:00|36032.5|35970.9|36034.3|35974.2|36036.7|35974.3|36023.1|35963.7|322
1710980700000|2024-03-21 00:25:00|36034.2|35974.1|36043.9|35972.4|36044.5|35977|36034.2|35970.5|355
1710981000000|2024-03-21 00:30:00|36043.8|35972.3|36032.5|35970.4|36043.8|35974.8|36023.4|35966.5|489
1710981300000|2024-03-21 00:35:00|36032.1|35969.3|36043.1|35977.3|36047.5|35978.9|36026.6|35969.3|318
1710981600000|2024-03-21 00:40:00|36038.3|35977.8|36023.9|35973.9|36046.9|35986.2|36022.1|35972.1|401
1710981900000|2024-03-21 00:45:00|36024.3|35974.3|36029.3|35979.3|36038.3|35988.3|36022.4|35972.4|514
1710982200000|2024-03-21 00:50:00|36030.6|35980.6|36035.2|35985.2|36040|35990|36025.9|35975.9|605
1710982500000|2024-03-21 00:55:00|36035.7|35985.7|36040.4|35990.4|36041.6|35991.6|36029.1|35979.1|441
1710982800000|2024-03-21 01:00:00|36040.5|35990.5|36039.9|35989.9|36047.1|35997.1|36037.1|35987.1|535
1710983100000|2024-03-21 01:05:00|36039.8|35989.8|36034.9|35984.9|36040.4|35990.4|36030.5|35980.5|582
1710983400000|2024-03-21 01:10:00|36034.2|35984.2|36034.5|35984.5|36040.6|35990.6|36031.4|35981.4|385
1710983700000|2024-03-21 01:15:00|36034.4|35984.4|36033.2|35983.2|36035.8|35985.8|36030.7|35980.7|370
1710984000000|2024-03-21 01:20:00|36033.3|35983.3|36032.4|35982.4|36036|35986|36032.1|35982.1|357
1710984300000|2024-03-21 01:25:00|36033.3|35983.3|36033.6|35983.6|36038.4|35988.4|36029.7|35979.7|366
1710984600000|2024-03-21 01:30:00|36033.5|35983.5|36035.7|35985.7|36039.6|35989.6|36030.7|35980.7|328
1710984900000|2024-03-21 01:35:00|36036.8|35986.8|36032.9|35982.9|36037.3|35987.3|36032.1|35982.1|358
1710985200000|2024-03-21 01:40:00|36033|35983|36032.7|35982.7|36035.2|35985.2|36032.5|35982.5|160
1710985500000|2024-03-21 01:45:00|36032.8|35982.8|36031.3|35981.3|36037|35987|36030.9|35980.9|327
1710985800000|2024-03-21 01:50:00|36031.2|35981.2|36033.1|35983.1|36033.1|35983.1|36029.8|35979.8|353
1710986100000|2024-03-21 01:55:00|36033|35983|36034.3|35984.3|36035.3|35985.3|36032.3|35982.3|314
1710986400000|2024-03-21 02:00:00|36034.7|35984.7|36032.1|35982.1|36036.4|35986.4|36031.4|35981.4|282
1710986700000|2024-03-21 02:05:00|36032.6|35982.6|36037.1|35987.1|36040.4|35990.4|36032.6|35982.6|221
1710987000000|2024-03-21 02:10:00|36036.9|35986.9|36032.3|35982.3|36036.9|35986.9|36030.5|35980.5|318
1710987300000|2024-03-21 02:15:00|36032.5|35982.5|36034.3|35984.3|36034.7|35984.7|36031.7|35981.7|259
1710987600000|2024-03-21 02:20:00|36033.8|35983.8|36036.8|35986.8|36038.3|35988.3|36033.5|35983.5|178
1710987900000|2024-03-21 02:25:00|36036.7|35986.7|36035|35985|36040.1|35990.1|36034.5|35984.5|262
1710988200000|2024-03-21 02:30:00|36035.1|35985.1|36036.7|35986.7|36037.9|35987.9|36033.5|35983.5|243
1710988500000|2024-03-21 02:35:00|36036.8|35986.8|36033.4|35983.4|36037.5|35987.5|36032.3|35982.3|216
1710988800000|2024-03-21 02:40:00|36033.5|35983.5|36032.4|35982.4|36033.9|35983.9|36031|35981|219
1710989100000|2024-03-21 02:45:00|36032.3|35982.3|36032.4|35982.4|36035.7|35985.7|36030.3|35980.3|175
1710989400000|2024-03-21 02:50:00|36032.5|35982.5|36035.2|35985.2|36037.4|35987.4|36030.4|35980.4|206
1710989700000|2024-03-21 02:55:00|36035.1|35985.1|36032.8|35982.8|36036.3|35986.3|36032.8|35982.8|169
1710990000000|2024-03-21 03:00:00|36032.6|35982.6|36032.3|35982.3|36034.1|35984.1|36030.7|35980.7|218
1710990300000|2024-03-21 03:05:00|36032.5|35982.5|36033.7|35983.7|36034.6|35984.6|36031.8|35981.8|244
1710990600000|2024-03-21 03:10:00|36033.6|35983.6|36037.6|35987.6|36038.4|35988.4|36031.9|35981.9|209
1710990900000|2024-03-21 03:15:00|36038.4|35988.4|36036.3|35986.3|36038.4|35988.4|36034|35984|227
1710991200000|2024-03-21 03:20:00|36036.1|35986.1|36033.2|35983.2|36036.3|35986.3|36032.5|35982.5|144
1710991500000|2024-03-21 03:25:00|36033.3|35983.3|36033.8|35983.8|36034.2|35984.2|36032.7|35982.7|80
1710991800000|2024-03-21 03:30:00|36033.7|35983.7|36035.9|35985.9|36037|35987|36033.1|35983.1|164
1710992100000|2024-03-21 03:35:00|36036|35986|36033.6|35983.6|36036.2|35986.2|36031.4|35981.4|214
1710992400000|2024-03-21 03:40:00|36033.7|35983.7|36033.4|35983.4|36035.1|35985.1|36032.9|35982.9|219
1710992700000|2024-03-21 03:45:00|36033.9|35983.9|36035.2|35985.2|36037|35987|36033.9|35983.9|241
1710993000000|2024-03-21 03:50:00|36035.1|35985.1|36037|35987|36037.6|35987.6|36033.9|35983.9|154
1710993300000|2024-03-21 03:55:00|36036.8|35986.8|36034.5|35984.5|36038.4|35988.4|36032.6|35982.6|193
1710993600000|2024-03-21 04:00:00|36034.6|35984.6|36035.3|35985.3|36036.8|35986.8|36033.9|35983.9|155
1710993900000|2024-03-21 04:05:00|36035|35985|36037.9|35987.9|36039.1|35989.1|36033.4|35983.4|137
1710994200000|2024-03-21 04:10:00|36037.8|35987.8|36035.7|35985.7|36038.4|35988.4|36035|35985|120
1710994500000|2024-03-21 04:15:00|36035.6|35985.6|36035.6|35985.6|36037.5|35987.5|36034.7|35984.7|100
1710994800000|2024-03-21 04:20:00|36035.5|35985.5|36036|35986|36038.3|35988.3|36034.3|35984.3|175
1710995100000|2024-03-21 04:25:00|36036.1|35986.1|36036.3|35986.3|36036.5|35986.5|36034.2|35984.2|143
1710995400000|2024-03-21 04:30:00|36036.4|35986.4|36034.1|35984.1|36038.2|35988.2|36033|35983|155
1710995700000|2024-03-21 04:35:00|36034.2|35984.2|36036.3|35986.3|36037|35987|36033.5|35983.5|159
1710996000000|2024-03-21 04:40:00|36037.1|35987.1|36038.6|35988.6|36041.3|35991.3|36035.8|35985.8|201
1710996300000|2024-03-21 04:45:00|36038.5|35988.5|36034.7|35984.7|36039.1|35989.1|36034|35984|208
1710996600000|2024-03-21 04:50:00|36034.8|35984.8|36035.9|35985.9|36037.2|35987.2|36033.9|35983.9|174
1710996900000|2024-03-21 04:55:00|36036|35986|36037.8|35987.8|36038.3|35988.3|36035.3|35985.3|222
1710997200000|2024-03-21 05:00:00|36037.9|35987.9|36058.3|36008.3|36058.5|36008.5|36035.3|35985.3|312
1710997500000|2024-03-21 05:05:00|36058.2|36008.2|36066.3|36016.3|36071.3|36021.3|36058.2|36008.2|565
1710997800000|2024-03-21 05:10:00|36064.7|36014.7|36050.5|36000.5|36070.4|36020.4|36050.5|36000.5|582
1710998100000|2024-03-21 05:15:00|36049.4|35999.4|36056.6|36006.6|36058.3|36008.3|36044.1|35994.1|370
1710998400000|2024-03-21 05:20:00|36057|36007|36058.4|36008.4|36062|36012|36055.7|36005.7|696
1710998700000|2024-03-21 05:25:00|36058.5|36008.5|36053.8|36003.7|36063.2|36013.2|36053.8|36003.7|624
1710999000000|2024-03-21 05:30:00|36054.2|36004|36059.3|36009.3|36059.9|36009.9|36054.2|36000.6|308
1710999300000|2024-03-21 05:35:00|36059.4|36009.4|36061.1|36011.1|36063|36013|36053.6|36003.6|712
1710999600000|2024-03-21 05:40:00|36061.6|36011.6|36059|36009|36063.7|36013.7|36056.5|36006.5|808
1710999900000|2024-03-21 05:45:00|36058.9|36008.9|36060.5|36010.5|36062.5|36012.5|36054.3|36004.3|823
1711000200000|2024-03-21 05:50:00|36061.1|36011.1|36063.5|36013.5|36067.3|36017.3|36055.8|36005.8|914
1711000500000|2024-03-21 05:55:00|36063.4|36013.4|36061.6|36009.1|36067|36015.6|36059.3|36006.9|343
1711000800000|2024-03-21 06:00:00|36060.9|36010.9|36055|36005|36060.9|36010.9|36051.7|36001.6|205
1711001100000|2024-03-21 06:05:00|36055.1|36005.1|36048.1|35998.1|36055.1|36005.1|36047.8|35997|238
1711001400000|2024-03-21 06:10:00|36047.6|35997.6|36049.1|35998.7|36050.7|36000.7|36047|35995|145
1711001700000|2024-03-21 06:15:00|36048.5|35998.1|36050.8|36000.8|36052.7|36001.3|36037.5|35987.5|290
1711002000000|2024-03-21 06:20:00|36051|36001|36053.7|36001.4|36057.8|36004.8|36050.6|35998.8|154
1711002300000|2024-03-21 06:25:00|36052.8|36002.8|36052.4|36002.4|36060.2|36004.6|36051.4|35995.6|204
1711002600000|2024-03-21 06:30:00|36052.5|36002.5|36058.8|36004.7|36063.4|36006.8|36051.8|35997.9|231
1711002900000|2024-03-21 06:35:00|36059.2|36004.3|36054.4|36001.9|36060.9|36008.6|36051|36000.3|227
1711003200000|2024-03-21 06:40:00|36054|36002.1|36059.6|36006.8|36064.4|36014.4|36052.3|36001.6|281
1711003500000|2024-03-21 06:45:00|36059|36006.9|36059.7|36002.9|36064.9|36009.9|36056.6|36000.6|203
1711003800000|2024-03-21 06:50:00|36059.8|36003|36061|36006.3|36090.6|36032.7|36054.6|36001.9|229
1711004100000|2024-03-21 06:55:00|36061.1|36006.4|36064.4|35995.9|36067.5|36009|36056.4|35995.4|299
1711004400000|2024-03-21 07:00:00|36063.9|35996|36045.3|35995.3|36064.8|36004.7|36033.2|35983.2|346
1711004700000|2024-03-21 07:05:00|36045.9|35995.9|36045|35995|36050.7|36000.7|36038.7|35988.7|416
1711005000000|2024-03-21 07:10:00|36045.7|35995.7|36049.1|35999.1|36050|36000|36040.7|35990.7|363
1711005300000|2024-03-21 07:15:00|36049|35999|36040.6|35990.6|36056.9|36006.9|36039.6|35989.6|358
1711005600000|2024-03-21 07:20:00|36040.1|35990.1|36011.1|35961.1|36045|35995|36010.5|35960.5|537
1711005900000|2024-03-21 07:25:00|36010.9|35960.9|36004.6|35954.6|36019.3|35984.2|35998.2|35954.2|278
1711006200000|2024-03-21 07:30:00|36004.3|35954.3|36007.8|35957.8|36022|35983.5|36000.8|35952.2|375
1711006500000|2024-03-21 07:35:00|36008|35958|36007.3|35987.3|36011|35991|35992.6|35954.3|357
1711006800000|2024-03-21 07:40:00|36009.3|35989.3|36016.6|35996.6|36019.1|35999.1|36000.9|35980.9|390
1711007100000|2024-03-21 07:45:00|36016|35996|36031.1|36011.1|36035.6|36015.6|36015.8|35995.8|388
1711007400000|2024-03-21 07:50:00|36031.4|36011.4|36062.9|36042.9|36064|36044|36030.3|36010.3|338
1711007700000|2024-03-21 07:55:00|36062.8|36042.8|36054|36034|36065.9|36045.9|36050.8|36030.8|309
1711008000000|2024-03-21 08:00:00|36053.9|36033.9|36067.6|36047.6|36072.5|36052.5|36053|36033|529
1711008300000|2024-03-21 08:05:00|36067.2|36047.2|36053.8|36033.8|36073.3|36053.3|36044.4|36024.4|522
1711008600000|2024-03-21 08:10:00|36053.7|36033.7|36107.3|36057.3|36108.5|36073.2|36053.7|36033.7|474
1711008900000|2024-03-21 08:15:00|36113.5|36063.5|36097.8|36077.8|36158.7|36108.7|36094.1|36056.2|652
1711009200000|2024-03-21 08:20:00|36097.7|36077.7|36099|36079|36102.2|36082.2|36076.1|36056.1|504
1711009500000|2024-03-21 08:25:00|36099.1|36079.1|36126.4|36064|36127.3|36090.5|36095.4|36064|419
1711009800000|2024-03-21 08:30:00|36128|36064.5|36149|36129|36182.3|36145.4|36128|36064.5|977
1711010100000|2024-03-21 08:35:00|36148.9|36128.9|36134|36114|36170.1|36150.1|36122.7|36102.7|844
1711010400000|2024-03-21 08:40:00|36133.2|36113.2|36173.4|36153.4|36188.8|36168.8|36133.2|36113.2|778
1711010700000|2024-03-21 08:45:00|36172.9|36152.9|36212.5|36192.5|36218|36198|36172.9|36152.9|641
1711011000000|2024-03-21 08:50:00|36212.3|36192.3|36223.2|36203.2|36235.1|36215.1|36207.7|36187.7|635
1711011300000|2024-03-21 08:55:00|36222.9|36202.9|36204.7|36152.5|36222.9|36202.9|36198.4|36152.5|596
1711011600000|2024-03-21 09:00:00|36207|36154.5|36187.3|36167.3|36221.7|36191.2|36185.2|36153|673
1711011900000|2024-03-21 09:05:00|36187.5|36167.5|36164.5|36144.5|36199.4|36179.4|36162.7|36142.7|584
1711012200000|2024-03-21 09:10:00|36164.8|36144.8|36163.8|36143.8|36176.3|36156.3|36158.3|36138.3|457
1711012500000|2024-03-21 09:15:00|36164.2|36144.2|36158.3|36138.3|36167.5|36147.5|36157.6|36137.6|470
1711012800000|2024-03-21 09:20:00|36158.4|36138.4|36143.4|36123.4|36158.7|36138.7|36136.6|36116.6|564
1711013100000|2024-03-21 09:25:00|36143|36123|36136.4|36116.4|36144.5|36124.5|36133.3|36113.3|419
1711013400000|2024-03-21 09:30:00|36137.2|36117.2|36139.4|36119.4|36150.5|36130.5|36127.4|36107.4|598
1711013700000|2024-03-21 09:35:00|36139.3|36119.3|36137.9|36117.9|36144|36124|36130.6|36110.6|483
1711014000000|2024-03-21 09:40:00|36137.8|36117.8|36110.1|36090.1|36141.1|36121.1|36105.6|36085.6|443
1711014300000|2024-03-21 09:45:00|36110.2|36090.2|36117.1|36097.1|36126.5|36106.5|36108.1|36088.1|408
1711014600000|2024-03-21 09:50:00|36117|36097|36104.6|36084.6|36120.2|36100.2|36097.8|36077.8|467
1711014900000|2024-03-21 09:55:00|36104.5|36084.5|36109.7|36089.7|36112.2|36092.2|36094.6|36074.6|578
1711015200000|2024-03-21 10:00:00|36109.4|36089.4|36098.2|36078.2|36115.9|36095.9|36095.4|36075.4|629
1711015500000|2024-03-21 10:05:00|36098.3|36078.3|36080.1|36060.1|36100.5|36080.5|36079.6|36059.6|389
1711015800000|2024-03-21 10:10:00|36080.2|36060.2|36073.2|36053.2|36082.9|36062.9|36072.7|36052.7|343
1711016100000|2024-03-21 10:15:00|36073.4|36053.4|36085.3|36065.3|36087.8|36067.8|36072.7|36052.7|374
1711016400000|2024-03-21 10:20:00|36085.4|36065.4|36095.2|36075.2|36095.4|36075.4|36081.4|36061.4|407
1711016700000|2024-03-21 10:25:00|36095.3|36075.3|36084.5|36064.5|36112.8|36092.8|36080.3|36060.3|411
1711017000000|2024-03-21 10:30:00|36084.4|36064.4|36104.4|36084.4|36113.5|36093.5|36081.6|36061.6|406
1711017300000|2024-03-21 10:35:00|36104.6|36084.6|36116.6|36096.6|36123.1|36103.1|36104.6|36084.6|423
1711017600000|2024-03-21 10:40:00|36116.7|36096.7|36110.1|36090.1|36116.9|36096.9|36109.7|36089.7|338
1711017900000|2024-03-21 10:45:00|36109|36089|36089.2|36069.2|36110.4|36090.4|36086|36066|416
1711018200000|2024-03-21 10:50:00|36089.3|36069.3|36083.2|36063.2|36101.1|36081.1|36079.9|36059.9|459
1711018500000|2024-03-21 10:55:00|36083.3|36063.3|36081.1|36061.1|36094.3|36074.3|36070.5|36050.5|524
1711018800000|2024-03-21 11:00:00|36081.2|36061.2|36073.7|36053.7|36087.1|36067.1|36067.1|36047.1|504
1711019100000|2024-03-21 11:05:00|36073.6|36053.6|36081.7|36061.7|36084.5|36064.5|36067|36047|421
1711019400000|2024-03-21 11:10:00|36081.6|36061.6|36095.1|36075.1|36097.7|36077.7|36073|36053|371
1711019700000|2024-03-21 11:15:00|36095.2|36075.2|36090.2|36070.2|36099.1|36079.1|36089.3|36069.3|320
1711020000000|2024-03-21 11:20:00|36090.3|36070.3|36099.6|36079.6|36100.4|36080.4|36086.6|36066.6|329
1711020300000|2024-03-21 11:25:00|36099.5|36079.5|36123.6|36103.6|36126.5|36106.5|36099.5|36079.5|393
1711020600000|2024-03-21 11:30:00|36123.7|36103.7|36119.7|36099.7|36128.5|36108.5|36116.6|36096.6|382
1711020900000|2024-03-21 11:35:00|36119.8|36099.8|36115.9|36095.9|36132.8|36112.8|36109.5|36089.5|351
1711021200000|2024-03-21 11:40:00|36115.6|36095.6|36119.9|36099.9|36120.4|36100.4|36105.2|36085.2|351
1711021500000|2024-03-21 11:45:00|36119.8|36099.8|36104.9|36084.9|36128.5|36108.5|36104.7|36084.7|419
1711021800000|2024-03-21 11:50:00|36104.8|36084.8|36101.6|36081.6|36119.9|36099.9|36101.5|36081.5|404
1711022100000|2024-03-21 11:55:00|36101.4|36081.4|36105.4|36055.4|36105.4|36081.8|36084.4|36050.3|451
1711022400000|2024-03-21 12:00:00|36110.8|36060.8|36057.8|36037.8|36113.7|36069|36055.9|36023.5|727
1711022700000|2024-03-21 12:05:00|36057.6|36037.6|36060|36040|36063.2|36043.2|36040.2|36020.2|566
1711023000000|2024-03-21 12:10:00|36060.7|36040.7|36052.3|36032.3|36063.7|36043.7|36042.5|36022.5|653
1711023300000|2024-03-21 12:15:00|36052|36032|36039.9|36019.9|36053.6|36033.6|36039.4|36019.4|591
1711023600000|2024-03-21 12:20:00|36039.4|36019.4|36040.5|36020.5|36042.9|36022.9|36036.9|36016.9|536
1711023900000|2024-03-21 12:25:00|36040.6|36020.6|36045.3|35990.9|36045.3|36020.6|36014.9|35976.3|446
1711024200000|2024-03-21 12:30:00|36045.6|35990.8|36042.1|36022.1|36050.7|36024|36027.6|35984.9|633
1711024500000|2024-03-21 12:35:00|36042|36022|36055|36035|36065.8|36045.8|36039.3|36019.3|581
1711024800000|2024-03-21 12:40:00|36054.8|36034.8|36073.8|36053.8|36086.5|36066.5|36051.2|36031.2|529
1711025100000|2024-03-21 12:45:00|36073.7|36053.7|36063.7|36043.7|36077|36057|36057.8|36037.8|398
1711025400000|2024-03-21 12:50:00|36063.6|36043.6|36062.2|36042.2|36082|36062|36061.9|36041.9|560
1711025700000|2024-03-21 12:55:00|36062.4|36042.4|36060.3|36040.3|36063.9|36043.9|36043.3|36023.3|499
1711026000000|2024-03-21 13:00:00|36060.6|36040.6|36065.7|36045.7|36069.5|36049.5|36059.1|36039.1|560
1711026300000|2024-03-21 13:05:00|36065.8|36045.8|36076.2|36056.2|36076.9|36056.9|36056.6|36036.6|459
1711026600000|2024-03-21 13:10:00|36076.1|36056.1|36107.1|36087.1|36117|36097|36075.7|36055.7|485
1711026900000|2024-03-21 13:15:00|36106.8|36086.8|36142.7|36122.7|36142.7|36122.7|36106.1|36086.1|462
1711027200000|2024-03-21 13:20:00|36141.8|36121.8|36149.1|36129.1|36152.3|36132.3|36130.7|36110.7|541
1711027500000|2024-03-21 13:25:00|36148.8|36128.8|36157|36137|36162.5|36142.5|36145.1|36125.1|593
1711027800000|2024-03-21 13:30:00|36156.6|36136.6|36159.1|36139.1|36168.7|36148.7|36152.9|36132.9|588
1711028100000|2024-03-21 13:35:00|36159.2|36139.2|36152.5|36132.5|36162.3|36142.3|36147.3|36127.3|493
1711028400000|2024-03-21 13:40:00|36152.4|36132.4|36180|36130|36180.1|36141.6|36145|36118.4|589
1711028700000|2024-03-21 13:45:00|36185.4|36135.4|36189.9|36169.9|36196.2|36175.1|36150|36116.5|812
1711029000000|2024-03-21 13:50:00|36189.8|36169.8|36198.4|36178.4|36209.1|36189.1|36163.7|36143.7|728
1711029300000|2024-03-21 13:55:00|36198.7|36178.7|36214.2|36164.2|36214.2|36184.7|36187.3|36161.3|586
1711029600000|2024-03-21 14:00:00|36215.5|36165.5|36242.6|36222.6|36249.6|36229.6|36198.3|36164|789
1711029900000|2024-03-21 14:05:00|36242.7|36222.7|36250.5|36230.5|36252.4|36232.4|36232|36212|647
1711030200000|2024-03-21 14:10:00|36250.4|36230.4|36238.4|36218.4|36256|36236|36233|36213|480
1711030500000|2024-03-21 14:15:00|36238.3|36218.3|36242.4|36222.4|36245.8|36225.8|36229.3|36209.3|642
1711030800000|2024-03-21 14:20:00|36242.1|36222.1|36278.5|36258.5|36278.7|36258.7|36237.1|36217.1|640
1711031100000|2024-03-21 14:25:00|36278.7|36258.7|36276.8|36256.8|36284.7|36264.7|36271.6|36251.6|572
1711031400000|2024-03-21 14:30:00|36276.5|36256.5|36272.3|36252.3|36280.9|36260.9|36259.4|36239.4|674
1711031700000|2024-03-21 14:35:00|36272.2|36252.2|36304.7|36284.7|36308.5|36288.5|36269.1|36249.1|656
1711032000000|2024-03-21 14:40:00|36304.5|36284.5|36321.6|36301.6|36322.4|36302.4|36295.6|36275.6|615
1711032300000|2024-03-21 14:45:00|36321.8|36301.8|36310.1|36290.1|36321.8|36301.8|36301.3|36281.3|616
1711032600000|2024-03-21 14:50:00|36309.9|36289.9|36302.8|36282.8|36311.8|36291.8|36299.4|36279.4|543
1711032900000|2024-03-21 14:55:00|36302.3|36282.3|36311.6|36291.6|36312.4|36292.4|36297.1|36277.1|527
1711033200000|2024-03-21 15:00:00|36311.4|36291.4|36344.5|36324.5|36348.9|36328.9|36308.9|36288.9|677
1711033500000|2024-03-21 15:05:00|36344.6|36324.6|36340.7|36320.7|36360|36340|36335.3|36315.3|505
1711033800000|2024-03-21 15:10:00|36340.3|36320.3|36341.8|36321.8|36342.1|36322.1|36315.5|36295.5|601
1711034100000|2024-03-21 15:15:00|36342|36322|36341.2|36321.2|36353.2|36333.2|36332|36312|631
1711034400000|2024-03-21 15:20:00|36341.3|36321.3|36339|36319|36341.6|36321.6|36321.7|36301.7|534
1711034700000|2024-03-21 15:25:00|36339.1|36319.1|36348.3|36328.3|36358|36338|36338.7|36318.7|583
1711035000000|2024-03-21 15:30:00|36348.4|36328.4|36345.3|36325.3|36352.6|36332.6|36341.4|36321.4|580
1711035300000|2024-03-21 15:35:00|36345.6|36325.6|36352.8|36332.8|36356.4|36336.4|36339|36319|594
1711035600000|2024-03-21 15:40:00|36353.1|36333.1|36369.4|36349.4|36369.4|36349.4|36353.1|36333.1|510
1711035900000|2024-03-21 15:45:00|36369.5|36349.5|36372.3|36352.3|36380|36360|36364.4|36344.4|532
1711036200000|2024-03-21 15:50:00|36372.7|36352.7|36385|36365|36386.8|36366.8|36367.2|36347.2|548
1711036500000|2024-03-21 15:55:00|36384.5|36364.5|36366.9|36346.9|36387.6|36367.6|36364.7|36344.7|687
1711036800000|2024-03-21 16:00:00|36367.3|36347.3|36349.5|36329.5|36373.1|36353.1|36349.5|36329.5|585
1711037100000|2024-03-21 16:05:00|36350.3|36330.3|36364.2|36344.2|36369|36349|36341.6|36321.6|587
1711037400000|2024-03-21 16:10:00|36364.7|36344.7|36348.3|36328.3|36368.4|36348.4|36339.5|36319.5|490
1711037700000|2024-03-21 16:15:00|36348.2|36328.2|36356.9|36336.9|36359|36339|36346.9|36326.9|372
1711038000000|2024-03-21 16:20:00|36357.5|36337.5|36362.5|36342.5|36366.5|36346.5|36357.4|36337.4|398
1711038300000|2024-03-21 16:25:00|36362.9|36342.9|36359.4|36339.4|36365.2|36345.2|36352.8|36332.8|465
1711038600000|2024-03-21 16:30:00|36360.1|36340.1|36356.9|36336.9|36364.5|36344.5|36356.1|36336.1|445
1711038900000|2024-03-21 16:35:00|36356.8|36336.8|36368.2|36348.2|36370.6|36350.6|36354.6|36334.6|377
1711039200000|2024-03-21 16:40:00|36368.1|36348.1|36376.3|36356.3|36376.5|36356.5|36364.2|36344.2|312
1711039500000|2024-03-21 16:45:00|36376.4|36356.4|36378.9|36358.9|36382.3|36362.3|36376.2|36356.2|211
1711039800000|2024-03-21 16:50:00|36378.3|36358.3|36377|36357|36379.5|36359.5|36375.5|36355.5|305
1711040100000|2024-03-21 16:55:00|36377.1|36357.1|36371.6|36351.6|36377.3|36357.3|36366|36346|370
1711040400000|2024-03-21 17:00:00|36386.7|36336.7|36394.2|36344.2|36398.5|36348.5|36384|36334|379
1711040700000|2024-03-21 17:05:00|36394.3|36344.3|36384.7|36334.7|36395.4|36345.4|36383.3|36333.3|368
1711041000000|2024-03-21 17:10:00|36384.6|36334.6|36360.5|36310.5|36384.9|36334.9|36359.9|36309.9|375
1711041300000|2024-03-21 17:15:00|36361.3|36311.3|36365|36315|36368|36318|36355.8|36305.8|308
1711041600000|2024-03-21 17:20:00|36364.9|36314.9|36369.1|36319.1|36369.8|36319.8|36363|36313|362
1711041900000|2024-03-21 17:25:00|36369|36319|36381.7|36331.7|36386.1|36336.1|36368.3|36318.3|377
1711042200000|2024-03-21 17:30:00|36382.3|36332.3|36383.9|36333.9|36384.2|36334.2|36375.7|36325.7|302
1711042500000|2024-03-21 17:35:00|36383.8|36333.8|36387.6|36337.6|36390.5|36340.5|36381.1|36331.1|395
1711042800000|2024-03-21 17:40:00|36387.5|36337.5|36385.9|36335.9|36390.2|36340.2|36382.7|36332.7|298
1711043100000|2024-03-21 17:45:00|36386|36336|36388.7|36338.7|36390.1|36340.1|36385.1|36335.1|277
1711043400000|2024-03-21 17:50:00|36388.4|36338.4|36385.7|36335.7|36389.7|36339.7|36382.1|36332.1|316
1711043700000|2024-03-21 17:55:00|36385.5|36335.5|36384.5|36334.5|36389.1|36339.1|36384.2|36334.2|270
1711044000000|2024-03-21 18:00:00|36384|36334|36388.9|36338.9|36390.5|36340.5|36380.6|36330.6|412
1711044300000|2024-03-21 18:05:00|36388.6|36338.6|36382.4|36332.4|36389.1|36339.1|36379.1|36329.1|269
1711044600000|2024-03-21 18:10:00|36382.3|36332.3|36381.7|36331.7|36382.5|36332.5|36378.7|36328.7|223
1711044900000|2024-03-21 18:15:00|36381.8|36331.8|36377.2|36327.2|36382.7|36346.7|36366|36325.8|249
1711045200000|2024-03-21 18:20:00|36377.3|36327.3|36364.5|36344.5|36379.1|36344.6|36361.8|36324.7|226
1711045500000|2024-03-21 18:25:00|36364.6|36344.6|36359|36339|36379|36344.7|36359|36323.9|152
1711045800000|2024-03-21 18:30:00|36359.1|36339.1|36376.1|36326.1|36378.1|36340.1|36359.1|36323.7|171
1711046100000|2024-03-21 18:35:00|36376|36326|36360.7|36340.7|36379.7|36341.3|36360.7|36324|193
1711046400000|2024-03-21 18:40:00|36360.6|36340.6|36369.6|36319.6|36376.4|36342.3|36360.6|36319.4|179
1711046700000|2024-03-21 18:45:00|36369.7|36319.7|36371.9|36321.9|36372.5|36322.5|36367.6|36317.6|199
1711047000000|2024-03-21 18:50:00|36372|36322|36369.2|36319.2|36372.1|36336.2|36355.3|36317.1|180
1711047300000|2024-03-21 18:55:00|36369.5|36319.5|36370.6|36320.6|36372.7|36333.1|36352.2|36317.2|169
1711047600000|2024-03-21 19:00:00|36370.5|36320.5|36374.2|36324.2|36380.5|36339.8|36359|36318.9|258
1711047900000|2024-03-21 19:05:00|36374.1|36324.1|36359.1|36339.1|36374.5|36340.3|36355|36321|217
1711048200000|2024-03-21 19:10:00|36358.9|36338.9|36377.7|36327.7|36379.3|36344|36358.9|36323.5|243
1711048500000|2024-03-21 19:15:00|36377.6|36327.6|36367.5|36347.5|36382.2|36347.5|36361.6|36327.3|152
1711048800000|2024-03-21 19:20:00|36365.5|36345.5|36388.8|36338.8|36389.5|36349.5|36365.3|36331.6|234
1711049100000|2024-03-21 19:25:00|36388.7|36338.7|36383.9|36333.9|36389.6|36354.8|36374.7|36333.9|213
1711049400000|2024-03-21 19:30:00|36384|36334|36396.8|36346.8|36397|36347|36384|36334|390
1711049700000|2024-03-21 19:35:00|36397.8|36347.8|36384.5|36334.5|36400|36350|36382.6|36332.6|212
1711050000000|2024-03-21 19:40:00|36384.3|36334.3|36382.7|36332.7|36385.7|36335.7|36381.7|36331.7|201
1711050300000|2024-03-21 19:45:00|36382.8|36332.8|36386.4|36336.4|36388.1|36349.3|36367.5|36332.4|205
1711050600000|2024-03-21 19:50:00|36386.5|36336.5|36388.2|36338.2|36390.1|36340.1|36379.9|36329.9|269
1711050900000|2024-03-21 19:55:00|36387.8|36337.8|36389.9|36339.9|36400.2|36350.2|36386.9|36336.9|298
1711051200000|2024-03-21 20:00:00|36389.1|36339.1|36383.9|36333.9|36394.4|36344.4|36382.7|36332.7|346
1711051500000|2024-03-21 20:05:00|36384|36334|36380.8|36330.8|36384.2|36334.2|36375.9|36325.9|156
1711051800000|2024-03-21 20:10:00|36380.6|36330.6|36388.8|36338.8|36388.8|36338.8|36376.7|36326.7|195
1711052100000|2024-03-21 20:15:00|36389.2|36339.2|36385.9|36335.9|36392.9|36342.9|36384.6|36334.6|260
1711052400000|2024-03-21 20:20:00|36386|36336|36385.2|36335.2|36386|36336|36379.8|36329.8|93
1711052700000|2024-03-21 20:25:00|36385.1|36335.1|36388.2|36338.2|36388.2|36338.2|36384.1|36334.1|72
1711053000000|2024-03-21 20:30:00|36388|36338|36393.4|36343.4|36395.1|36345.1|36386.3|36336.3|205
1711053300000|2024-03-21 20:35:00|36393.3|36343.3|36389.8|36339.8|36394.1|36344.1|36385.6|36335.6|168
1711053600000|2024-03-21 20:40:00|36389.7|36339.7|36391.8|36341.8|36393.7|36343.7|36387.4|36337.4|193
1711053900000|2024-03-21 20:45:00|36391.6|36341.6|36389|36339|36393.9|36343.9|36385.9|36332.1|231
1711054200000|2024-03-21 20:50:00|36389.6|36339.6|36389.4|36339.4|36392.6|36342.6|36385|36330.5|284
1711054500000|2024-03-21 20:55:00|36389.3|36339.3|36392.6|36307.8|36398.3|36339.3|36380.7|36307.7|451
1711054800000|2024-03-21 21:00:00|36397.8|36277.8|36370.8|36250.8|36402.7|36282.7|36370.8|36250.8|18
1711055100000|2024-03-21 21:05:00|36370.7|36250.7|36368.3|36248.3|36371.5|36251.5|36365.1|36245.1|126
1711055400000|2024-03-21 21:10:00|36368.2|36248.2|36373.8|36253.8|36373.9|36253.9|36365.8|36245.8|134
1711055700000|2024-03-21 21:15:00|36373.3|36253.3|36370.5|36250.5|36373.9|36253.9|36369|36249|246
1711056000000|2024-03-21 21:20:00|36370|36250|36371.3|36251.3|36373.4|36253.4|36369.4|36249.4|247
1711056300000|2024-03-21 21:25:00|36370.8|36250.8|36372.9|36252.9|36373.6|36253.6|36369.8|36249.8|328
1711056600000|2024-03-21 21:30:00|36373|36253|36370|36250|36373.7|36253.7|36360.3|36240.3|467
1711056900000|2024-03-21 21:35:00|36369.9|36249.9|36369.3|36249.3|36372.5|36252.5|36368.3|36248.3|455
1711057200000|2024-03-21 21:40:00|36368.7|36248.7|36369.6|36249.6|36371.8|36251.8|36367.6|36247.6|509
1711057500000|2024-03-21 21:45:00|36370.7|36250.7|36368.7|36248.7|36370.7|36250.7|36366.5|36246.5|306
1711057800000|2024-03-21 21:50:00|36369.1|36249.1|36368.9|36248.9|36370.4|36250.4|36366.6|36246.6|272
1711058100000|2024-03-21 21:55:00|36368.5|36248.5|36366.8|36246.8|36369.3|36249.3|36362.3|36242.3|249
1711058400000|2024-03-21 22:00:00|36365.9|36245.9|36369.2|36249.2|36369.4|36260.7|36355.3|36241|124
1711058700000|2024-03-21 22:05:00|36369.3|36249.3|36366.9|36248.2|36383|36263|36361.7|36245.3|85
1711059000000|2024-03-21 22:10:00|36367|36248.3|36368.4|36248.4|36370|36253.8|36360.3|36242.5|90
1711059300000|2024-03-21 22:15:00|36367.9|36247.9|36370.3|36251.2|36371.5|36257.2|36356.5|36246.9|55
1711059600000|2024-03-21 22:20:00|36368.9|36248.9|36368.1|36248.1|36370.3|36261.2|36352.4|36245.8|70
1711059900000|2024-03-21 22:25:00|36368|36248|36365.3|36252.5|36374.4|36265.2|36352.1|36247.3|78
1711060200000|2024-03-21 22:30:00|36364.8|36253.5|36366.3|36246.3|36369.9|36268.4|36353.1|36246.2|90
1711060500000|2024-03-21 22:35:00|36366.4|36246.4|36357.1|36257.8|36366.9|36257.8|36352.1|36245.6|71
1711060800000|2024-03-21 22:40:00|36357.4|36257.3|36366.9|36246.9|36368.3|36259.3|36356.7|36245.7|52
1711061100000|2024-03-21 22:45:00|36365.7|36245.7|36366.1|36246.1|36367|36258|36356.4|36245.7|62
1711061400000|2024-03-21 22:50:00|36357.2|36256.2|36363.2|36250.7|36368.9|36259|36354.4|36245|67
1711061700000|2024-03-21 22:55:00|36363.3|36249.7|36363.5|36249.8|36365.7|36256.4|36354.7|36245.2|64
1711062000000|2024-03-21 23:00:00|36363.3|36250|36369.5|36256.6|36373.6|36262.6|36351.3|36247.5|137
1711062300000|2024-03-21 23:05:00|36368.3|36255.8|36371.9|36256|36375.1|36258.2|36360.3|36252.4|91
1711062600000|2024-03-21 23:10:00|36371.7|36255.5|36371.2|36255.3|36373.8|36259.9|36361.3|36252.4|144
1711062900000|2024-03-21 23:15:00|36371.4|36254.9|36370.1|36257.5|36372.1|36260.1|36364.5|36250.5|136
1711063200000|2024-03-21 23:20:00|36369.6|36261|36367.2|36257.2|36374.9|36262.5|36363|36253.1|83
1711063500000|2024-03-21 23:25:00|36367.4|36257.1|36373.5|36259.6|36373.5|36261.5|36356.2|36253.7|104
1711063800000|2024-03-21 23:30:00|36366.6|36256.3|36368.3|36257.1|36374.7|36259.6|36351.6|36252.6|153
1711064100000|2024-03-21 23:35:00|36363.8|36257.8|36369.7|36257.8|36376.8|36258.4|36362.1|36247.7|138
1711064400000|2024-03-21 23:40:00|36369.6|36258.5|36362.7|36252.2|36376.5|36258.5|36357.9|36251.8|153
1711064700000|2024-03-21 23:45:00|36361.3|36251.7|36360.7|36253.6|36372.5|36259|36354.4|36246.3|152
1711065000000|2024-03-21 23:50:00|36362.7|36253.3|36371.2|36251.2|36371.5|36253.8|36352|36246.9|158
1711065300000|2024-03-21 23:55:00|36371.3|36251.3|36361.2|36253.4|36372.3|36255.3|36358.5|36249.7|79
1711065600000|2024-03-22 00:00:00|36360.8|36246.7|36362.6|36301.4|36374.7|36301.4|36349.6|36241.9|350
1711065900000|2024-03-22 00:05:00|36362.4|36301.1|36359.7|36297.3|36362.8|36301.1|36358.3|36295.7|160
1711066200000|2024-03-22 00:10:00|36360|36297.4|36353.5|36299.3|36360.2|36299.3|36353.5|36294.9|185
1711066500000|2024-03-22 00:15:00|36353.7|36295.9|36353.5|36292.8|36357.5|36296.5|36351.2|36291.9|168
1711066800000|2024-03-22 00:20:00|36354|36293.1|36344.6|36288.2|36354|36294|36342.9|36287.8|147
1711067100000|2024-03-22 00:25:00|36341.3|36290.7|36344.2|36285.4|36345.7|36290.7|36339.6|36284.8|194
1711067400000|2024-03-22 00:30:00|36344|36284.8|36340.6|36285.2|36344|36287.3|36337.5|36282.3|241
1711067700000|2024-03-22 00:35:00|36340.4|36285|36341.6|36286.3|36343.1|36286.9|36335|36280.3|203
1711068000000|2024-03-22 00:40:00|36342.5|36286|36340.3|36287.3|36348|36289|36338.6|36282.7|192
1711068300000|2024-03-22 00:45:00|36340.2|36287|36357.5|36307.5|36361.7|36311.7|36339|36287|372
1711068600000|2024-03-22 00:50:00|36357.6|36307.6|36357.8|36307.8|36359.7|36309.7|36356.1|36306.1|189
1711068900000|2024-03-22 00:55:00|36357.9|36307.9|36357.8|36307.8|36358|36308|36354.9|36304.9|143
1711069200000|2024-03-22 01:00:00|36357.9|36307.9|36363.1|36313.1|36364.5|36314.5|36357.1|36307.1|191
1711069500000|2024-03-22 01:05:00|36363|36313|36358.8|36308.8|36368.1|36318.1|36358.5|36308.5|161
1711069800000|2024-03-22 01:10:00|36359.1|36309.1|36357.1|36307.1|36360.3|36310.3|36357|36307|146
1711070100000|2024-03-22 01:15:00|36357.5|36307.5|36362.1|36312.1|36362.3|36312.3|36355.9|36304|176
1711070400000|2024-03-22 01:20:00|36362.2|36312.2|36362|36312|36365.1|36315.1|36361.6|36311.6|145
1711070700000|2024-03-22 01:25:00|36361.9|36311.9|36369.4|36319.4|36371.8|36321.8|36361.9|36311.9|221
1711071000000|2024-03-22 01:30:00|36369.7|36319.7|36373.8|36323.8|36377.6|36327.6|36369.7|36319.7|272
1711071300000|2024-03-22 01:35:00|36373.9|36323.9|36407.1|36357.1|36409|36359|36373.9|36323.9|480
1711071600000|2024-03-22 01:40:00|36407.2|36357.2|36408.7|36358.7|36408.8|36358.8|36397.8|36347.8|351
1711071900000|2024-03-22 01:45:00|36408.5|36358.5|36417|36367|36417|36367|36405.2|36355.2|287
1711072200000|2024-03-22 01:50:00|36417.2|36367.2|36419.5|36369.5|36421.4|36371.4|36415.7|36365.7|270
1711072500000|2024-03-22 01:55:00|36419.4|36369.4|36419.6|36369.6|36420.9|36370.9|36417.8|36367.8|242
1711072800000|2024-03-22 02:00:00|36419.7|36369.7|36420.9|36370.9|36421.2|36371.2|36413.5|36363.5|329
1711073100000|2024-03-22 02:05:00|36420.8|36370.8|36422.3|36372.3|36422.9|36372.9|36419.5|36369.5|279
1711073400000|2024-03-22 02:10:00|36422.2|36372.2|36427.3|36377.3|36427.4|36377.4|36416.6|36366.6|279
1711073700000|2024-03-22 02:15:00|36427.2|36377.2|36426.4|36376.4|36427.8|36377.8|36425.1|36375.1|236
1711074000000|2024-03-22 02:20:00|36426.2|36376.2|36427.5|36377.5|36428.7|36378.7|36425.2|36375.2|205
1711074300000|2024-03-22 02:25:00|36427.4|36377.4|36427.2|36377.2|36428|36378|36421.5|36371.5|177
1711074600000|2024-03-22 02:30:00|36427.4|36377.4|36442.3|36392.3|36443.2|36393.2|36427|36377|229
1711074900000|2024-03-22 02:35:00|36442.4|36392.4|36449.6|36399.6|36449.8|36399.8|36442.4|36392.4|227
1711075200000|2024-03-22 02:40:00|36449.7|36399.7|36451.4|36401.4|36454|36404|36448.6|36398.6|289
1711075500000|2024-03-22 02:45:00|36451.3|36401.3|36453.7|36403.7|36456|36406|36450.1|36400.1|330
1711075800000|2024-03-22 02:50:00|36453.5|36403.5|36471.7|36421.7|36473.8|36423.8|36441.7|36402.1|312
1711076100000|2024-03-22 02:55:00|36471.5|36421.5|36472.7|36422.7|36474.2|36424.2|36469.8|36419.8|307
1711076400000|2024-03-22 03:00:00|36472.5|36422.5|36471.8|36421.8|36473.2|36423.2|36466.4|36416.4|264
1711076700000|2024-03-22 03:05:00|36471|36421|36473.2|36423.2|36474.7|36424.7|36470.2|36420.2|162
1711077000000|2024-03-22 03:10:00|36473.3|36423.3|36486.6|36436.6|36488.7|36438.7|36471.6|36421.6|544
1711077300000|2024-03-22 03:15:00|36487.3|36437.3|36482.6|36432.6|36487.3|36437.3|36479.5|36429.5|392
1711077600000|2024-03-22 03:20:00|36483.1|36433.1|36481.4|36431.4|36483.2|36433.2|36476.4|36426.4|224
1711077900000|2024-03-22 03:25:00|36481.2|36431.2|36482.4|36432.4|36483.3|36433.3|36476.2|36426.2|292
1711078200000|2024-03-22 03:30:00|36482.5|36432.5|36487.4|36437.4|36488.5|36438.5|36478.6|36428.6|659
1711078500000|2024-03-22 03:35:00|36487.5|36437.5|36474.6|36424.6|36487.9|36437.9|36474.6|36424.6|316
1711078800000|2024-03-22 03:40:00|36474.5|36424.5|36477.6|36427.6|36479.3|36429.3|36472.3|36422.3|197
1711079100000|2024-03-22 03:45:00|36477.7|36427.7|36476|36426|36478.7|36428.7|36473.2|36423.2|179
1711079400000|2024-03-22 03:50:00|36476.9|36426.9|36480.4|36430.4|36480.6|36430.6|36475.1|36425.1|152
1711079700000|2024-03-22 03:55:00|36480.3|36430.3|36481.8|36431.8|36482.1|36432.1|36478.4|36428.4|192
1711080000000|2024-03-22 04:00:00|36481.9|36431.9|36486.9|36436.9|36487|36437|36481.1|36431.1|191
1711080300000|2024-03-22 04:05:00|36487|36437|36492.6|36442.6|36495|36445|36486.5|36436.5|238
1711080600000|2024-03-22 04:10:00|36492.5|36442.5|36492.6|36442.6|36493.4|36443.4|36489.4|36439.4|185
1711080900000|2024-03-22 04:15:00|36492.7|36442.7|36490|36440|36495.1|36445.1|36490|36440|190
1711081200000|2024-03-22 04:20:00|36490.1|36440.1|36493.8|36443.8|36494.3|36444.3|36488.2|36438.2|154
1711081500000|2024-03-22 04:25:00|36493.9|36443.9|36496.3|36446.3|36499|36449|36490.6|36440.6|210
1711081800000|2024-03-22 04:30:00|36496.2|36446.2|36497.9|36447.9|36498.8|36448.8|36493.1|36443.1|139
1711082100000|2024-03-22 04:35:00|36497.8|36447.8|36513.7|36463.7|36514.9|36464.9|36497|36447|190
1711082400000|2024-03-22 04:40:00|36513.8|36463.8|36518.5|36468.5|36520.4|36470.4|36513|36463|177
1711082700000|2024-03-22 04:45:00|36518.7|36468.7|36522|36472|36522.3|36472.3|36517.3|36467.3|119
1711083000000|2024-03-22 04:50:00|36521.9|36471.9|36519.6|36469.6|36522.9|36472.9|36519.6|36469.6|123
1711083300000|2024-03-22 04:55:00|36521.5|36471.5|36516.5|36466.5|36521.7|36471.7|36516.3|36466.3|217
1711083600000|2024-03-22 05:00:00|36516.6|36466.6|36509.4|36459.4|36516.8|36466.8|36504.4|36454.4|278
1711083900000|2024-03-22 05:05:00|36509.5|36459.5|36507.9|36457.9|36509.5|36459.5|36506.4|36456.4|127
1711084200000|2024-03-22 05:10:00|36508.1|36458.1|36510.4|36460.4|36511.7|36461.7|36503.7|36453.7|170
1711084500000|2024-03-22 05:15:00|36510.3|36460.3|36507|36457|36513.4|36463.4|36506|36456|197
1711084800000|2024-03-22 05:20:00|36507.2|36457.2|36511.5|36461.5|36512.4|36462.4|36506.2|36456.2|171
1711085100000|2024-03-22 05:25:00|36511.6|36461.6|36508.9|36458.9|36512.6|36462.6|36508|36458|161
1711085400000|2024-03-22 05:30:00|36508|36458|36503.8|36453.8|36512.7|36462.7|36500.5|36450.5|255
1711085700000|2024-03-22 05:35:00|36503.6|36453.6|36500.5|36450.5|36506.1|36456.1|36500.3|36450.3|244
1711086000000|2024-03-22 05:40:00|36500.4|36450.4|36485.9|36435.9|36503.6|36453.6|36483.7|36433.7|205
1711086300000|2024-03-22 05:45:00|36486.6|36436.6|36477|36427|36487|36437|36476|36426|160
1711086600000|2024-03-22 05:50:00|36477.1|36427.1|36470.8|36420.8|36477.3|36427.3|36469.7|36419.7|218
1711086900000|2024-03-22 05:55:00|36471.1|36421.1|36464.8|36414.8|36473.6|36423.6|36462.5|36412.5|311
1711087200000|2024-03-22 06:00:00|36467.8|36417.8|36478.6|36428.6|36478.9|36428.9|36467.8|36417.8|248
1711087500000|2024-03-22 06:05:00|36478.5|36428.5|36480.5|36430.5|36481|36431|36474|36424|183
1711087800000|2024-03-22 06:10:00|36480.4|36430.4|36480.9|36430.9|36483|36433|36477.8|36427.8|137
1711088100000|2024-03-22 06:15:00|36479.5|36429.5|36481|36431|36484.1|36434.1|36475.7|36425.7|176
1711088400000|2024-03-22 06:20:00|36481.1|36431.1|36516.1|36466.1|36517.8|36467.8|36481.1|36431.1|367
1711088700000|2024-03-22 06:25:00|36515.9|36465.9|36523.6|36473.6|36523.9|36473.9|36513.1|36463.1|413
1711089000000|2024-03-22 06:30:00|36523.5|36473.5|36513.8|36463.8|36529.7|36479.7|36510.9|36460.9|457
1711089300000|2024-03-22 06:35:00|36513.9|36463.9|36524.5|36474.5|36528|36478|36506.7|36456.7|347
1711089600000|2024-03-22 06:40:00|36524.4|36474.4|36536.7|36486.7|36540.3|36490.3|36523.4|36473.4|380
1711089900000|2024-03-22 06:45:00|36536.6|36486.6|36544.7|36494.7|36545.3|36495.3|36529.2|36479.2|424
1711090200000|2024-03-22 06:50:00|36544.5|36494.5|36557|36507|36581.7|36531.7|36540.4|36490.4|483
1711090500000|2024-03-22 06:55:00|36557.4|36507.4|36543.2|36493.2|36558.6|36508.6|36542.6|36492.6|388
1711090800000|2024-03-22 07:00:00|36544.5|36494.5|36544.4|36494.4|36547.6|36497.6|36531.2|36481.2|578
1711091100000|2024-03-22 07:05:00|36544.3|36494.3|36542.9|36492.9|36544.6|36494.6|36535.6|36485.6|457
1711091400000|2024-03-22 07:10:00|36542.8|36492.8|36538.4|36488.4|36547.3|36497.3|36537.4|36487.4|440
1711091700000|2024-03-22 07:15:00|36538.2|36488.2|36581.2|36531.2|36581.8|36532|36534.5|36484.5|526
1711092000000|2024-03-22 07:20:00|36581.1|36531.1|36614|36564|36615.1|36565.1|36564.3|36514.3|457
1711092300000|2024-03-22 07:25:00|36614.4|36564.4|36622.7|36602.7|36640.7|36610.9|36614.4|36564.4|389
1711092600000|2024-03-22 07:30:00|36622.6|36602.6|36645.3|36595.3|36654.4|36622.2|36602.7|36582.7|505
1711092900000|2024-03-22 07:35:00|36645.2|36595.2|36624|36574|36645.2|36603.3|36603.6|36570.5|513
1711093200000|2024-03-22 07:40:00|36623.8|36573.8|36630.8|36580.8|36632.2|36597.6|36613.8|36572|461
1711093500000|2024-03-22 07:45:00|36630.6|36580.6|36603.3|36553.3|36633.5|36583.5|36589.8|36539.8|405
1711093800000|2024-03-22 07:50:00|36602.5|36552.5|36585.4|36535.4|36604|36554|36584.7|36534.7|328
1711094100000|2024-03-22 07:55:00|36585.5|36535.5|36580.6|36530.6|36592.2|36542.2|36578.3|36528.3|350
1711094400000|2024-03-22 08:00:00|36580.5|36530.5|36576|36556|36580.7|36557.7|36542.7|36496.4|576
1711094700000|2024-03-22 08:05:00|36575.5|36555.5|36588.3|36568.3|36599.3|36579.3|36575.1|36555.1|422
1711095000000|2024-03-22 08:10:00|36588.5|36568.5|36626.7|36606.7|36629.3|36609.3|36588.1|36568.1|481
1711095300000|2024-03-22 08:15:00|36626.3|36606.3|36685.1|36665.1|36690|36670|36626.3|36606.3|529
1711095600000|2024-03-22 08:20:00|36684.3|36664.3|36677.1|36657.1|36684.3|36664.3|36666.7|36646.7|528
1711095900000|2024-03-22 08:25:00|36677.2|36657.2|36708.1|36688.1|36708.5|36688.5|36676.9|36656.9|513
1711096200000|2024-03-22 08:30:00|36707.8|36687.8|36726.2|36706.2|36732.1|36712.1|36702|36682|559
1711096500000|2024-03-22 08:35:00|36725.9|36705.9|36724.7|36704.7|36739.9|36719.9|36722.4|36702.4|535
1711096800000|2024-03-22 08:40:00|36723.5|36703.5|36699.3|36679.3|36727.8|36707.8|36693.7|36673.7|624
1711097100000|2024-03-22 08:45:00|36699.6|36679.6|36716.6|36696.6|36718.6|36698.6|36697.8|36677.8|500
1711097400000|2024-03-22 08:50:00|36716.7|36696.7|36738.4|36718.4|36742.2|36722.2|36714.1|36694.1|580
1711097700000|2024-03-22 08:55:00|36738.5|36718.5|36745.5|36695.5|36752.7|36718.5|36720.4|36695.3|536
1711098000000|2024-03-22 09:00:00|36745.2|36695.2|36703.5|36683.5|36745.2|36698.7|36702|36667.3|773
1711098300000|2024-03-22 09:05:00|36703.6|36683.6|36701.5|36681.5|36705.6|36685.6|36696.2|36676.2|578
1711098600000|2024-03-22 09:10:00|36701.7|36681.7|36709.7|36689.7|36714.7|36694.7|36699.9|36679.9|523
1711098900000|2024-03-22 09:15:00|36709.6|36689.6|36713.6|36693.6|36719.2|36699.2|36696.8|36676.8|464
1711099200000|2024-03-22 09:20:00|36713.5|36693.5|36699.8|36679.8|36718.5|36698.5|36692.9|36672.9|441
1711099500000|2024-03-22 09:25:00|36698.8|36678.8|36703.5|36683.5|36704.1|36684.1|36698|36678|338
1711099800000|2024-03-22 09:30:00|36703.8|36683.8|36717.6|36697.6|36719.7|36699.7|36696.3|36676.3|400
1711100100000|2024-03-22 09:35:00|36717.5|36697.5|36728.8|36708.8|36730|36710|36709.7|36689.7|351
1711100400000|2024-03-22 09:40:00|36729|36709|36741.9|36721.9|36747.6|36727.6|36727.1|36707.1|348
1711100700000|2024-03-22 09:45:00|36742.3|36722.3|36753.3|36733.3|36762.6|36742.6|36742|36722|479
1711101000000|2024-03-22 09:50:00|36753.2|36733.2|36748.1|36728.1|36757.2|36737.2|36739.5|36719.5|436
1711101300000|2024-03-22 09:55:00|36747.9|36727.9|36748|36728|36756.1|36736.1|36747.6|36727.6|413
1711101600000|2024-03-22 10:00:00|36747.9|36727.9|36754.1|36734.1|36757.7|36737.7|36747.9|36727.9|498
1711101900000|2024-03-22 10:05:00|36754.4|36734.4|36753.2|36733.2|36757.7|36737.7|36750.6|36730.6|466
1711102200000|2024-03-22 10:10:00|36753.1|36733.1|36744.2|36724.2|36771.4|36751.4|36740.1|36720.1|538
1711102500000|2024-03-22 10:15:00|36744.3|36724.3|36742.7|36722.7|36745.2|36725.2|36728.3|36708.3|441
1711102800000|2024-03-22 10:20:00|36743.3|36723.3|36751.9|36731.9|36753|36733|36742.1|36722.1|403
1711103100000|2024-03-22 10:25:00|36751.8|36731.8|36760.1|36740.1|36762.2|36742.2|36743.8|36723.8|415
1711103400000|2024-03-22 10:30:00|36760|36740|36728.2|36708.2|36760|36740|36718.2|36698.2|520
1711103700000|2024-03-22 10:35:00|36728.4|36708.4|36716.6|36696.6|36738.8|36718.8|36716.1|36696.1|474
1711104000000|2024-03-22 10:40:00|36716.7|36696.7|36710|36690|36721.6|36701.6|36708.4|36688.4|404
1711104300000|2024-03-22 10:45:00|36709.9|36689.9|36704|36684|36715.7|36695.7|36695|36675|430
1711104600000|2024-03-22 10:50:00|36704.2|36684.2|36724.8|36704.8|36727.2|36707.2|36704.2|36684.2|476
1711104900000|2024-03-22 10:55:00|36724.7|36704.7|36727.8|36707.8|36733.3|36713.3|36718.2|36698.2|439
1711105200000|2024-03-22 11:00:00|36727.5|36707.5|36707.3|36687.3|36727.5|36707.5|36697.5|36677.5|328
1711105500000|2024-03-22 11:05:00|36707.4|36687.4|36698.8|36678.8|36711.1|36691.1|36686.6|36666.6|306
1711105800000|2024-03-22 11:10:00|36698.7|36678.7|36712.1|36692.1|36716.9|36696.9|36695.6|36675.6|442
1711106100000|2024-03-22 11:15:00|36711.7|36691.7|36735.3|36715.3|36735.6|36715.6|36709.8|36689.8|492
1711106400000|2024-03-22 11:20:00|36735.5|36715.5|36746.9|36726.9|36748.2|36728.2|36732|36712|375
1711106700000|2024-03-22 11:25:00|36747.1|36727.1|36726.8|36706.8|36747.2|36727.2|36725.3|36705.3|365
1711107000000|2024-03-22 11:30:00|36726.9|36706.9|36739.3|36719.3|36740.2|36720.2|36723.3|36703.3|387
1711107300000|2024-03-22 11:35:00|36739.4|36719.4|36741|36721|36741.3|36721.3|36734.4|36714.4|312
1711107600000|2024-03-22 11:40:00|36741.1|36721.1|36746.9|36726.9|36752.5|36732.5|36740.6|36720.6|305
1711107900000|2024-03-22 11:45:00|36747.1|36727.1|36752.5|36732.5|36752.8|36732.8|36743.7|36723.7|257
1711108200000|2024-03-22 11:50:00|36752.9|36732.9|36751.5|36731.5|36763.3|36743.3|36751.5|36731.5|428
1711108500000|2024-03-22 11:55:00|36751.6|36731.6|36735.7|36715.7|36754.3|36734.3|36735.7|36715.7|466
1711108800000|2024-03-22 12:00:00|36735.4|36715.4|36723.3|36703.3|36742.2|36722.2|36721.2|36701.2|472
1711109100000|2024-03-22 12:05:00|36723.2|36703.2|36705|36685|36727.2|36707.2|36704.8|36684.8|454
1711109400000|2024-03-22 12:10:00|36705.1|36685.1|36698.8|36678.8|36705.7|36685.7|36691.3|36671.3|510
1711109700000|2024-03-22 12:15:00|36698.7|36678.7|36664|36644|36700.1|36680.1|36662.3|36642.3|511
1711110000000|2024-03-22 12:20:00|36664.1|36644.1|36622.6|36602.6|36664.3|36644.3|36620.2|36600.2|595
1711110300000|2024-03-22 12:25:00|36623|36603|36627|36607|36637.3|36617.3|36615|36595|547
1711110600000|2024-03-22 12:30:00|36626.6|36606.6|36605|36585|36637.7|36617.7|36603.5|36583.5|555
1711110900000|2024-03-22 12:35:00|36604.9|36584.9|36592.6|36572.6|36608.1|36588.1|36588|36568|565
1711111200000|2024-03-22 12:40:00|36592.7|36572.7|36568.8|36548.8|36597.8|36577.8|36564.3|36544.3|496
1711111500000|2024-03-22 12:45:00|36568.9|36548.9|36563.9|36543.9|36583.1|36563.1|36563.9|36543.9|549
1711111800000|2024-03-22 12:50:00|36563.5|36543.5|36585.6|36565.6|36591.3|36571.3|36563.5|36543.5|490
1711112100000|2024-03-22 12:55:00|36585.7|36565.7|36591.7|36571.7|36600.3|36580.3|36584|36564|528
1711112400000|2024-03-22 13:00:00|36591.8|36571.8|36598.1|36578.1|36605.6|36585.6|36591.5|36571.5|425
1711112700000|2024-03-22 13:05:00|36597.2|36577.2|36629.9|36609.9|36630.5|36610.5|36589.6|36569.6|503
1711113000000|2024-03-22 13:10:00|36630.1|36610.1|36660.1|36640.1|36672.5|36640.2|36629|36609|522
1711113300000|2024-03-22 13:15:00|36659.8|36639.8|36651.2|36631.2|36672.2|36652.2|36640.5|36620.5|523
1711113600000|2024-03-22 13:20:00|36651.3|36631.3|36642.6|36622.6|36651.6|36631.6|36620.1|36600.1|537
1711113900000|2024-03-22 13:25:00|36642.5|36622.5|36638.7|36618.7|36648.9|36628.9|36634.9|36614.9|490
1711114200000|2024-03-22 13:30:00|36636.8|36616.8|36657.7|36637.7|36659.3|36639.3|36622.6|36602.6|541
1711114500000|2024-03-22 13:35:00|36657.9|36637.9|36660.2|36640.2|36680.8|36660.8|36653.7|36633.7|646
1711114800000|2024-03-22 13:40:00|36660|36640|36647.4|36627.4|36670.2|36650.2|36643.1|36623.1|626
1711115100000|2024-03-22 13:45:00|36647.5|36627.5|36641.3|36621.3|36656.1|36636.1|36632.6|36612.6|587
1711115400000|2024-03-22 13:50:00|36641.8|36621.8|36616.4|36596.4|36643.7|36623.7|36607.8|36587.8|466
1711115700000|2024-03-22 13:55:00|36617.1|36597.1|36611.2|36591.2|36621.9|36601.9|36601.9|36581.9|483
1711116000000|2024-03-22 14:00:00|36611.4|36591.4|36609.9|36589.9|36619.5|36599.5|36604.3|36584.3|573
1711116300000|2024-03-22 14:05:00|36610.2|36590.2|36605.8|36585.8|36611.5|36591.5|36597.4|36577.4|515
1711116600000|2024-03-22 14:10:00|36605.9|36585.9|36619.3|36599.3|36628.6|36608.6|36604.9|36584.9|583
1711116900000|2024-03-22 14:15:00|36619.4|36599.4|36668.6|36648.6|36670.3|36650.3|36618.5|36598.5|564
1711117200000|2024-03-22 14:20:00|36668.8|36648.8|36664.7|36644.7|36672.9|36652.9|36664|36644|408
1711117500000|2024-03-22 14:25:00|36665|36645|36662.8|36642.8|36677.4|36657.4|36662.8|36642.8|441
1711117800000|2024-03-22 14:30:00|36662.9|36642.9|36679.4|36659.4|36682.6|36662.6|36662.8|36642.8|453
1711118100000|2024-03-22 14:35:00|36679.3|36659.3|36649.8|36629.8|36680.8|36660.8|36640.1|36620.1|522
1711118400000|2024-03-22 14:40:00|36649.9|36629.9|36638.6|36618.6|36665.3|36645.3|36638.1|36618.1|512
1711118700000|2024-03-22 14:45:00|36639.2|36619.2|36636.2|36616.2|36639.4|36619.4|36621.8|36601.8|531
1711119000000|2024-03-22 14:50:00|36636.3|36616.3|36636.6|36616.6|36641.9|36621.9|36632.8|36612.8|411
1711119300000|2024-03-22 14:55:00|36636.5|36616.5|36670.2|36650.2|36670.8|36650.8|36633.4|36613.4|488
1711119600000|2024-03-22 15:00:00|36670.3|36650.3|36669.8|36649.8|36678.6|36658.6|36661.7|36641.7|520
1711119900000|2024-03-22 15:05:00|36670.1|36650.1|36681.9|36661.9|36688.9|36668.9|36670.1|36650.1|540
1711120200000|2024-03-22 15:10:00|36682|36662|36657.9|36637.9|36687.4|36667.4|36654.4|36634.4|561
1711120500000|2024-03-22 15:15:00|36658.2|36638.2|36690.8|36670.8|36692.3|36672.3|36656.5|36636.5|565
1711120800000|2024-03-22 15:20:00|36690.7|36670.7|36674.9|36654.9|36697.2|36677.2|36674.7|36654.7|640
1711121100000|2024-03-22 15:25:00|36675.6|36655.6|36675.3|36655.3|36681.3|36661.3|36668.7|36648.7|536
1711121400000|2024-03-22 15:30:00|36675.2|36655.2|36697.6|36677.6|36703.2|36683.2|36674.4|36654.4|552
1711121700000|2024-03-22 15:35:00|36697.7|36677.7|36700|36680|36708.6|36688.6|36693.3|36673.3|511
1711122000000|2024-03-22 15:40:00|36699.8|36679.8|36724.1|36704.1|36733|36713|36699.7|36679.7|603
1711122300000|2024-03-22 15:45:00|36724.2|36704.2|36726.3|36706.3|36727|36707|36716.6|36696.6|402
1711122600000|2024-03-22 15:50:00|36726.5|36706.5|36751|36731|36751.8|36731.8|36720.3|36700.3|484
1711122900000|2024-03-22 15:55:00|36750.9|36730.9|36719|36699|36761.8|36741.8|36710.2|36690.2|664
1711123200000|2024-03-22 16:00:00|36719.1|36699.1|36718.7|36698.7|36724.1|36704.1|36711.5|36691.5|598
1711123500000|2024-03-22 16:05:00|36718.5|36698.5|36715.1|36695.1|36726.7|36706.7|36713.2|36693.2|381
1711123800000|2024-03-22 16:10:00|36715.2|36695.2|36724.4|36704.4|36725.2|36705.2|36712.7|36692.7|380
1711124100000|2024-03-22 16:15:00|36724.5|36704.5|36733.7|36713.7|36736.3|36716.3|36724.1|36704.1|301
1711124400000|2024-03-22 16:20:00|36733.8|36713.8|36722.2|36702.2|36739.5|36719.5|36720.7|36700.7|376
1711124700000|2024-03-22 16:25:00|36722.4|36702.4|36709.9|36689.9|36725.9|36705.9|36706.6|36686.6|491
1711125000000|2024-03-22 16:30:00|36708|36688|36718.3|36668.3|36725.1|36688|36702.3|36664.9|592
1711125300000|2024-03-22 16:35:00|36718.4|36668.4|36713.5|36693.5|36728.9|36697.5|36709.1|36668.4|468
1711125600000|2024-03-22 16:40:00|36713.6|36693.6|36717.4|36697.4|36717.5|36697.5|36712|36692|326
1711125900000|2024-03-22 16:45:00|36717.1|36697.1|36723.3|36703.3|36725.4|36705.4|36714.7|36694.7|343
1711126200000|2024-03-22 16:50:00|36723.4|36703.4|36728.2|36708.2|36729.2|36709.2|36723.4|36703.4|187
1711126500000|2024-03-22 16:55:00|36728.1|36708.1|36752.7|36732.7|36778.8|36738.8|36728|36708|435
1711126800000|2024-03-22 17:00:00|36768.2|36718.2|36749.6|36699.6|36769.9|36719.9|36748.7|36698.7|340
1711127100000|2024-03-22 17:05:00|36749.3|36699.3|36748.8|36698.8|36749.5|36699.5|36739|36689|339
1711127400000|2024-03-22 17:10:00|36748.9|36698.9|36767.7|36717.7|36770|36720|36748.3|36698.3|327
1711127700000|2024-03-22 17:15:00|36767.2|36717.2|36750.9|36700.9|36771.1|36721.1|36746.4|36696.4|328
1711128000000|2024-03-22 17:20:00|36752.3|36702.3|36742.4|36692.4|36753.6|36703.6|36735.1|36685.1|343
1711128300000|2024-03-22 17:25:00|36742.3|36692.3|36749.2|36699.2|36754.5|36704.5|36735.5|36685.5|345
1711128600000|2024-03-22 17:30:00|36749.3|36699.3|36748.4|36698.4|36760.1|36710.1|36738.5|36688.5|365
1711128900000|2024-03-22 17:35:00|36748.8|36698.8|36757|36707|36758.9|36708.9|36748.1|36698.1|333
1711129200000|2024-03-22 17:40:00|36757.2|36707.2|36751.7|36701.7|36757.2|36707.2|36750.4|36700.4|207
1711129500000|2024-03-22 17:45:00|36751.4|36701.4|36749.1|36699.1|36751.9|36701.9|36740.3|36690.3|193
1711129800000|2024-03-22 17:50:00|36749.4|36699.4|36759|36709|36760.8|36710.8|36748.5|36698.5|282
1711130100000|2024-03-22 17:55:00|36758.1|36708.1|36755.4|36705.4|36760|36710|36754.1|36704.1|169
1711130400000|2024-03-22 18:00:00|36756.2|36706.2|36759.2|36709.2|36762.2|36712.2|36754.2|36704.2|140
1711130700000|2024-03-22 18:05:00|36759.1|36709.1|36776.4|36726.4|36777.6|36727.6|36757.1|36707.1|232
1711131000000|2024-03-22 18:10:00|36776.2|36726.2|36768.6|36718.6|36776.4|36726.4|36768.4|36718.4|279
1711131300000|2024-03-22 18:15:00|36768.8|36718.8|36771|36721|36772.9|36722.9|36766.4|36716.4|467
1711131600000|2024-03-22 18:20:00|36770.7|36720.7|36799.6|36749.6|36800.6|36750.6|36770|36720|497
1711131900000|2024-03-22 18:25:00|36799.7|36749.7|36784.9|36734.9|36802.9|36752.9|36784.2|36734.2|313
1711132200000|2024-03-22 18:30:00|36784.7|36734.7|36802.6|36752.6|36803.7|36753.7|36783.9|36733.9|222
1711132500000|2024-03-22 18:35:00|36802.7|36752.7|36804.1|36754.1|36807.7|36757.7|36801.7|36751.7|256
1711132800000|2024-03-22 18:40:00|36804.3|36754.3|36809.4|36759.4|36810.1|36760.1|36804|36754|147
1711133100000|2024-03-22 18:45:00|36809.7|36759.7|36829.2|36779.2|36837.9|36787.9|36807.3|36757.3|359
1711133400000|2024-03-22 18:50:00|36829|36779|36844.4|36794.4|36845.2|36795.2|36828.5|36778.5|203
1711133700000|2024-03-22 18:55:00|36844.2|36794.2|36840.2|36790.2|36861.5|36811.5|36840|36790|412
1711134000000|2024-03-22 19:00:00|36838.8|36788.8|36847.1|36797.1|36847.2|36797.2|36838.3|36788.3|212
1711134300000|2024-03-22 19:05:00|36847|36797|36859.7|36809.7|36859.8|36809.8|36842.4|36792.4|309
1711134600000|2024-03-22 19:10:00|36859.8|36809.8|36854.8|36804.8|36861.1|36811.1|36834.7|36784.7|328
1711134900000|2024-03-22 19:15:00|36853.8|36803.8|36856.3|36806.3|36859.5|36809.5|36851.2|36801.2|266
1711135200000|2024-03-22 19:20:00|36856.2|36806.2|36858.4|36808.4|36862.5|36823.2|36840.9|36805.3|202
1711135500000|2024-03-22 19:25:00|36858.3|36808.3|36851.5|36801.5|36858.3|36808.3|36851.4|36801.4|135
1711135800000|2024-03-22 19:30:00|36851.6|36801.6|36859.7|36809.7|36875.5|36825.5|36849.1|36799.1|429
1711136100000|2024-03-22 19:35:00|36859.9|36809.9|36851.6|36801.6|36861.1|36811.1|36851.5|36801.5|271
1711136400000|2024-03-22 19:40:00|36851.7|36801.7|36846.9|36796.9|36853.5|36803.5|36846.8|36796.8|194
1711136700000|2024-03-22 19:45:00|36846.4|36796.4|36843.5|36793.5|36848.9|36798.9|36843.4|36793.4|147
1711137000000|2024-03-22 19:50:00|36843.4|36793.4|36835.9|36785.9|36846.1|36796.1|36825.5|36775.5|351
1711137300000|2024-03-22 19:55:00|36835.8|36785.8|36832.4|36782.4|36840.4|36790.4|36825.8|36775.8|396
1711137600000|2024-03-22 20:00:00|36833.5|36783.5|36833.1|36783.1|36834.6|36784.6|36831.4|36781.4|208
1711137900000|2024-03-22 20:05:00|36833.2|36783.2|36830|36780|36836|36786|36828.6|36778.6|160
1711138200000|2024-03-22 20:10:00|36830.2|36780.2|36824.1|36774.1|36832.9|36782.9|36822.1|36772.1|243
1711138500000|2024-03-22 20:15:00|36825.2|36775.2|36820.4|36770.4|36825.7|36775.7|36819.6|36769.6|149
1711138800000|2024-03-22 20:20:00|36820.3|36770.3|36820.1|36770.1|36821.3|36771.3|36818.4|36768.4|84
1711139100000|2024-03-22 20:25:00|36820|36770|36825.8|36775.8|36825.8|36775.8|36818.2|36768.2|177
1711139400000|2024-03-22 20:30:00|36827.2|36777.2|36827.9|36777.9|36830.6|36780.6|36825.4|36775.4|185
1711139700000|2024-03-22 20:35:00|36828.7|36778.7|36828.4|36778.4|36830|36780|36825.3|36775.3|140
1711140000000|2024-03-22 20:40:00|36828.2|36778.2|36826.1|36776.1|36844.5|36780.7|36822.6|36757.4|175
1711140300000|2024-03-22 20:45:00|36825.9|36775.9|36845.3|36729.5|36853.8|36775.9|36812.7|36729.5|535
1711140600000|2024-03-22 20:50:00|36845.7|36729.6|36791.8|36671.8|36857.1|36737.9|36782.2|36662.2|752
1711140900000|2024-03-22 20:55:00|36795.7|36675.7|36815|36765|36861.5|36765|36789|36669|1005
1711314000000|2024-03-24 21:00:00|36793.9|36648.9|36821.2|36676.2|36821.4|36676.4|36793.9|36648.9|16
1711314300000|2024-03-24 21:05:00|36821.4|36676.4|36811.6|36666.6|36821.8|36676.8|36793.3|36648.3|99
1711314600000|2024-03-24 21:10:00|36811.9|36666.9|36811.9|36666.9|36825|36680|36808.8|36663.8|141
1711314900000|2024-03-24 21:15:00|36812.1|36667.1|36809.5|36664.5|36814.5|36669.5|36808.8|36663.8|159
1711315200000|2024-03-24 21:20:00|36809.6|36664.6|36808.4|36663.4|36813|36668|36808.3|36663.3|140
1711315500000|2024-03-24 21:25:00|36809.5|36664.5|36812.4|36667.4|36812.6|36667.6|36806.3|36661.3|109
1711315800000|2024-03-24 21:30:00|36810.8|36665.8|36808.7|36663.7|36810.8|36665.8|36805.4|36660.4|116
1711316100000|2024-03-24 21:35:00|36806|36661|36807.2|36662.2|36809.5|36664.5|36805.1|36660.1|115
1711316400000|2024-03-24 21:40:00|36807.1|36662.1|36806|36661|36811.2|36666.2|36804.6|36659.6|58
1711316700000|2024-03-24 21:45:00|36804.7|36659.7|36797.9|36677.9|36805.4|36678.2|36789.6|36658.5|153
1711317000000|2024-03-24 21:50:00|36793.6|36673.6|36788|36668|36797.7|36677.7|36787.4|36667.4|51
1711317300000|2024-03-24 21:55:00|36794.7|36674.7|36798.7|36678.7|36799|36679|36788|36668|105
1711317600000|2024-03-24 22:00:00|36797.9|36677.9|36807.6|36687.6|36811.7|36691.7|36795.4|36675.4|152
1711317900000|2024-03-24 22:05:00|36806.9|36686.9|36800.7|36680.7|36807.7|36687.7|36790|36670|115
1711318200000|2024-03-24 22:10:00|36800.8|36680.8|36804.1|36684.1|36805.4|36685.4|36789.7|36669.7|78
1711318500000|2024-03-24 22:15:00|36803.8|36683.8|36803.3|36683.3|36806.9|36686.9|36798|36678|90
1711318800000|2024-03-24 22:20:00|36803.2|36683.2|36803.9|36683.9|36808.2|36688.2|36801.6|36681.6|45
1711319100000|2024-03-24 22:25:00|36803.8|36683.8|36803.4|36683.4|36804.8|36684.8|36798.9|36678.9|60
1711319400000|2024-03-24 22:30:00|36803.5|36683.5|36803.7|36683.7|36808.6|36688.6|36799.6|36679.6|66
1711319700000|2024-03-24 22:35:00|36803.8|36683.8|36803.2|36683.2|36807.2|36687.2|36800.9|36680.9|71
1711320000000|2024-03-24 22:40:00|36801.7|36681.7|36802.3|36682.3|36806.8|36686.8|36801|36681|48
1711320300000|2024-03-24 22:45:00|36802.4|36682.4|36806.1|36686.1|36808.2|36688.2|36801.8|36681.8|87
1711320600000|2024-03-24 22:50:00|36806|36686|36804.5|36684.5|36806.8|36686.8|36802|36682|63
1711320900000|2024-03-24 22:55:00|36804|36684|36797.4|36677.4|36804.6|36684.6|36796.6|36676.6|117
1711321200000|2024-03-24 23:00:00|36797.5|36677.5|36801.1|36681.1|36803|36683|36795.1|36675.1|126
1711321500000|2024-03-24 23:05:00|36801.2|36681.2|36796.6|36676.6|36802|36682|36795.9|36675.9|193
1711321800000|2024-03-24 23:10:00|36797.1|36677.1|36793|36673|36800|36680|36792.2|36672.2|197
1711322100000|2024-03-24 23:15:00|36793.1|36673.1|36791.4|36671.4|36803.2|36683.2|36791.3|36671.3|135
1711322400000|2024-03-24 23:20:00|36791.3|36671.3|36797.5|36677.5|36797.5|36677.5|36791.3|36671.3|94
1711322700000|2024-03-24 23:25:00|36799.1|36679.1|36803.1|36683.1|36804|36684|36797|36677|121
1711323000000|2024-03-24 23:30:00|36801.5|36681.5|36800.3|36680.3|36805.2|36685.2|36799.4|36679.4|72
1711323300000|2024-03-24 23:35:00|36800.8|36680.8|36804.7|36684.7|36806.1|36686.1|36800.8|36680.8|78
1711323600000|2024-03-24 23:40:00|36803.1|36683.1|36803.7|36683.7|36806.8|36686.8|36799.8|36679.8|153
1711323900000|2024-03-24 23:45:00|36804|36684|36804.3|36684.3|36807|36687|36802.1|36682.1|158
1711324200000|2024-03-24 23:50:00|36804.4|36684.4|36800.4|36680.4|36805.6|36685.6|36799.9|36679.9|147
1711324500000|2024-03-24 23:55:00|36801.6|36681.6|36824.2|36716.5|36829.9|36729.1|36801.6|36681.6|357
1711324800000|2024-03-25 00:00:00|36819.8|36721.1|36804.6|36731.8|36825.2|36737.3|36802.2|36712.6|413
1711325100000|2024-03-25 00:05:00|36804.7|36731.9|36824.5|36745|36827.3|36750.9|36802.8|36730.1|265
1711325400000|2024-03-25 00:10:00|36824.6|36745.8|36838|36762.1|36840.2|36764.7|36821.5|36744.7|266
1711325700000|2024-03-25 00:15:00|36837.9|36762.2|36838.7|36767|36842.4|36769.5|36833.6|36758.9|191
1711326000000|2024-03-25 00:20:00|36838.8|36767.4|36843.1|36769.8|36848.1|36772.3|36838.4|36753|147
1711326300000|2024-03-25 00:25:00|36843.2|36769.9|36850.9|36776.6|36852.4|36777.4|36843.2|36767|209
1711326600000|2024-03-25 00:30:00|36849.7|36775.3|36844.5|36770.6|36850.9|36776.6|36841.5|36756.4|238
1711326900000|2024-03-25 00:35:00|36844.1|36770.9|36832.6|36778.4|36853|36780.9|36829|36768|192
1711327200000|2024-03-25 00:40:00|36833.5|36779.5|36840.2|36790.2|36844.9|36794.9|36827|36774.5|944
1711327500000|2024-03-25 00:45:00|36839.9|36789.9|36839.4|36788.2|36845.1|36795.1|36833.3|36782.6|668
1711327800000|2024-03-25 00:50:00|36839.6|36788.4|36837.9|36787.9|36845.8|36795.8|36835.5|36784.3|621
1711328100000|2024-03-25 00:55:00|36836.9|36786.9|36837.6|36787.6|36839.3|36789.3|36834.7|36784.7|203
1711328400000|2024-03-25 01:00:00|36837.5|36787.5|36839.6|36789.6|36842.2|36792.2|36836.6|36786.6|225
1711328700000|2024-03-25 01:05:00|36839.9|36789.9|36838.5|36788.5|36841.4|36791.4|36836.3|36786.3|178
1711329000000|2024-03-25 01:10:00|36838.4|36788.4|36840.4|36790.4|36841.3|36791.3|36838.4|36788.4|197
1711329300000|2024-03-25 01:15:00|36840.3|36790.3|36808.6|36758.6|36840.6|36790.6|36801.6|36749.9|535
1711329600000|2024-03-25 01:20:00|36808.4|36758.4|36795.9|36745.8|36808.4|36758.4|36788.7|36738.3|454
1711329900000|2024-03-25 01:25:00|36796.1|36745.9|36794.1|36744.1|36802.5|36752.1|36793|36743|259
1711330200000|2024-03-25 01:30:00|36794.2|36744.2|36789.6|36739.6|36800.6|36750.6|36787.2|36734.8|358
1711330500000|2024-03-25 01:35:00|36789.4|36739.4|36760.8|36710.8|36792|36742|36756|36703.6|656
1711330800000|2024-03-25 01:40:00|36761.5|36711.5|36761.4|36711.4|36773.4|36719.3|36756.7|36703.6|902
1711331100000|2024-03-25 01:45:00|36762.4|36712.4|36767.5|36717.5|36769.8|36719.6|36754.1|36704.1|721
1711331400000|2024-03-25 01:50:00|36767.2|36717.1|36770.1|36720.1|36776.5|36725|36762.5|36711.2|724
1711331700000|2024-03-25 01:55:00|36770.2|36720.2|36791.1|36737.8|36795.4|36745.4|36767.1|36715.6|650
1711332000000|2024-03-25 02:00:00|36791.2|36738|36787.5|36734.7|36801.3|36744.7|36784.2|36731.2|648
1711332300000|2024-03-25 02:05:00|36787.4|36734.9|36785.9|36735.9|36795.8|36745.8|36781.3|36729.4|691
1711332600000|2024-03-25 02:10:00|36786|36735.8|36755.8|36695.8|36786.9|36736.2|36747.8|36686.4|847
1711332900000|2024-03-25 02:15:00|36756.7|36696.4|36788.1|36727.1|36790.5|36727.3|36748.6|36690.7|452
1711333200000|2024-03-25 02:20:00|36788.2|36727.2|36777.6|36715.1|36796.3|36736|36769.9|36702.1|618
1711333500000|2024-03-25 02:25:00|36775.6|36715.6|36785.9|36735.6|36788.4|36735.9|36774.5|36713.7|677
1711333800000|2024-03-25 02:30:00|36785.2|36735.2|36778.8|36727.9|36786.7|36735.9|36776.6|36722.9|475
1711334100000|2024-03-25 02:35:00|36779|36728.1|36766.1|36712.3|36779|36728.8|36762.1|36709.9|527
1711334400000|2024-03-25 02:40:00|36766.6|36712.1|36751.5|36686.6|36768.2|36718.2|36735.3|36673.5|490
1711334700000|2024-03-25 02:45:00|36751.4|36686.4|36746.2|36687.1|36760|36696.5|36732.1|36673.3|649
1711335000000|2024-03-25 02:50:00|36746.1|36687.4|36759.6|36698.6|36764.7|36703|36740.7|36679.4|532
1711335300000|2024-03-25 02:55:00|36759.8|36698.7|36758.8|36699.3|36764.6|36708.1|36754.2|36693.2|504
1711335600000|2024-03-25 03:00:00|36758.4|36699.4|36777.7|36725.3|36779.9|36725.3|36756.9|36699.4|573
1711335900000|2024-03-25 03:05:00|36776.1|36724.1|36777.4|36727.4|36788|36735.8|36772.8|36718.9|520
1711336200000|2024-03-25 03:10:00|36780.4|36730.4|36779.8|36729.3|36790.4|36740.1|36777.5|36727.5|363
1711336500000|2024-03-25 03:15:00|36780.6|36730.1|36780|36730|36784.5|36734.2|36770.3|36719.6|377
1711336800000|2024-03-25 03:20:00|36779.9|36729.9|36788|36735.7|36795.5|36740.5|36779.1|36727|447
1711337100000|2024-03-25 03:25:00|36787.5|36735.6|36789.9|36739.9|36797.6|36746.9|36782.2|36729.3|440
1711337400000|2024-03-25 03:30:00|36790|36740|36795.8|36741.9|36801.4|36748.6|36789.7|36737.9|509
1711337700000|2024-03-25 03:35:00|36798.5|36744.5|36796.9|36746.9|36802.5|36750.9|36792|36741.7|450
1711338000000|2024-03-25 03:40:00|36797.1|36747.1|36812.4|36762.4|36815.9|36765.9|36796|36746|399
1711338300000|2024-03-25 03:45:00|36812.3|36762.3|36812.7|36762.7|36822.4|36771.4|36808.6|36755.2|453
1711338600000|2024-03-25 03:50:00|36812.4|36762.4|36808.1|36755.7|36815.5|36765.4|36805.1|36752.8|321
1711338900000|2024-03-25 03:55:00|36812.2|36755.2|36810.4|36760.4|36815.1|36761.5|36802.9|36752.8|456
1711339200000|2024-03-25 04:00:00|36810.5|36760.5|36810.5|36760.5|36812.3|36762.3|36807.6|36757.3|250
1711339500000|2024-03-25 04:05:00|36810.4|36760.4|36816.6|36766.6|36817.3|36767.3|36807.7|36757.7|170
1711339800000|2024-03-25 04:10:00|36815|36765|36815.4|36765.4|36817.2|36767.2|36813.9|36763.9|132
1711340100000|2024-03-25 04:15:00|36815.3|36765.3|36815.4|36765.4|36820.5|36770.5|36812.7|36762.7|174
1711340400000|2024-03-25 04:20:00|36815.3|36765.3|36823.9|36773.9|36826.1|36776.1|36815.3|36765.3|156
1711340700000|2024-03-25 04:25:00|36823.7|36773.7|36821.8|36771.8|36825.1|36775.1|36818.8|36768.8|162
1711341000000|2024-03-25 04:30:00|36821.9|36771.9|36819.2|36769.2|36822.4|36772.4|36818.8|36768.8|178
1711341300000|2024-03-25 04:35:00|36820.9|36770.9|36820.5|36770.5|36822.9|36772.9|36817|36767|185
1711341600000|2024-03-25 04:40:00|36820.4|36770.4|36814.6|36764.6|36820.7|36770.7|36812.9|36762.9|201
1711341900000|2024-03-25 04:45:00|36814.8|36764.8|36814.5|36764.5|36817|36767|36812.8|36762.8|182
1711342200000|2024-03-25 04:50:00|36814.7|36764.7|36821.4|36771.4|36822.4|36772.4|36813.6|36763.6|267
1711342500000|2024-03-25 04:55:00|36821.3|36771.3|36817.3|36767.3|36821.7|36771.7|36814.5|36764.5|208
1711342800000|2024-03-25 05:00:00|36817.2|36767.2|36816.5|36766.5|36819.8|36769.8|36813.4|36763.4|323
1711343100000|2024-03-25 05:05:00|36816.4|36766.4|36817.2|36767.2|36822.2|36772.2|36814.2|36764.2|253
1711343400000|2024-03-25 05:10:00|36817|36767|36813.4|36763.4|36819.4|36769.4|36812|36762|158
1711343700000|2024-03-25 05:15:00|36813.5|36763.5|36812.8|36762.8|36814.6|36764.6|36810.9|36760.9|264
1711344000000|2024-03-25 05:20:00|36812.9|36762.9|36811.4|36761.4|36814|36764|36808.5|36758.5|206
1711344300000|2024-03-25 05:25:00|36812.2|36762.2|36800.9|36748.9|36814.2|36764.2|36800.9|36748.9|184
1711344600000|2024-03-25 05:30:00|36801.3|36749.4|36796.1|36746.1|36808.6|36758.6|36791.1|36741.1|320
1711344900000|2024-03-25 05:35:00|36796.2|36746.2|36793|36743|36796.5|36746.5|36792.3|36742.3|255
1711345200000|2024-03-25 05:40:00|36792.8|36742.8|36787.1|36737.1|36792.8|36742.8|36786.7|36736.7|325
1711345500000|2024-03-25 05:45:00|36787.7|36737.7|36790.4|36740.4|36793.1|36743.1|36787.4|36737.4|305
1711345800000|2024-03-25 05:50:00|36790.2|36740.2|36789.6|36739.6|36796.4|36746.4|36788.5|36738.5|420
1711346100000|2024-03-25 05:55:00|36789.4|36739.4|36770.4|36720.4|36789.6|36739.6|36770.2|36720.2|503
1711346400000|2024-03-25 06:00:00|36771.3|36721.3|36784.9|36734.9|36784.9|36734.9|36771.3|36721.3|545
1711346700000|2024-03-25 06:05:00|36785|36735|36784.8|36734.8|36787.6|36737.6|36780|36730|510
1711347000000|2024-03-25 06:10:00|36785|36735|36783.1|36733.1|36788.3|36738.3|36780.1|36730.1|423
1711347300000|2024-03-25 06:15:00|36784.1|36734.1|36789.6|36739.6|36790.1|36740.1|36784.1|36734.1|426
1711347600000|2024-03-25 06:20:00|36789.7|36739.7|36784.3|36734.3|36790.4|36740.4|36783.3|36733.3|449
1711347900000|2024-03-25 06:25:00|36784.2|36734.2|36785.9|36735.9|36787|36737|36782.7|36732.7|527
1711348200000|2024-03-25 06:30:00|36786|36736|36790.8|36740.8|36794.7|36744.7|36783.4|36733.4|493
1711348500000|2024-03-25 06:35:00|36791.5|36741.5|36787.9|36737.9|36792.4|36742.4|36786.2|36736.2|467
1711348800000|2024-03-25 06:40:00|36788.1|36738.1|36781.1|36731.1|36792.4|36742.4|36780.5|36730.5|314
1711349100000|2024-03-25 06:45:00|36781.3|36731.3|36783|36733|36783.1|36733.1|36779.1|36729.1|265
1711349400000|2024-03-25 06:50:00|36783.4|36733.4|36784.5|36734.5|36785.2|36735.2|36781.6|36731.6|225
1711349700000|2024-03-25 06:55:00|36784.6|36734.6|36785.6|36735.6|36787.4|36737.4|36783.6|36733.6|232
1711350000000|2024-03-25 07:00:00|36785.2|36735.2|36777.6|36727.6|36794.3|36754.2|36773.3|36727.4|345
1711350300000|2024-03-25 07:05:00|36777.5|36727.5|36764.2|36714.2|36777.7|36743.1|36748.2|36705.8|472
1711350600000|2024-03-25 07:10:00|36764.1|36714.1|36776.5|36726.5|36786.6|36740.3|36752.4|36702.4|457
1711350900000|2024-03-25 07:15:00|36776.4|36726.4|36799.1|36749.1|36806|36756|36774.3|36724.3|341
1711351200000|2024-03-25 07:20:00|36798.9|36748.9|36799.2|36749.2|36804.6|36754.6|36790.4|36740.4|380
1711351500000|2024-03-25 07:25:00|36796.8|36746.8|36767.8|36747.8|36808.2|36758.2|36766.2|36737.8|336
1711351800000|2024-03-25 07:30:00|36767.6|36747.6|36771.7|36721.7|36775.7|36755.7|36760|36721.5|308
1711352100000|2024-03-25 07:35:00|36772.4|36722.4|36753.1|36733.1|36772.4|36736.8|36746.7|36712.6|306
1711352400000|2024-03-25 07:40:00|36753.2|36733.2|36742.9|36692.9|36763|36733.8|36726.8|36692.2|359
1711352700000|2024-03-25 07:45:00|36743.1|36693.1|36744.8|36694.8|36748.2|36716.1|36726.1|36690.7|406
1711353000000|2024-03-25 07:50:00|36744.9|36694.9|36748.3|36728.3|36756.4|36730.9|36737.4|36694.9|345
1711353300000|2024-03-25 07:55:00|36748.6|36728.6|36750|36730|36758|36738|36738.1|36718.1|336
1711353600000|2024-03-25 08:00:00|36749.9|36729.9|36728|36708|36757.3|36737.3|36726.8|36706.8|593
1711353900000|2024-03-25 08:05:00|36727.6|36707.6|36733.2|36713.2|36737.7|36717.7|36722.1|36702.1|445
1711354200000|2024-03-25 08:10:00|36733.3|36713.3|36714|36694|36733.3|36713.3|36711.8|36691.8|264
1711354500000|2024-03-25 08:15:00|36714.1|36694.1|36703.6|36683.6|36720|36700|36703.3|36683.3|339
1711354800000|2024-03-25 08:20:00|36703.4|36683.4|36713.5|36693.5|36715.7|36695.7|36700.2|36680.2|421
1711355100000|2024-03-25 08:25:00|36713.4|36693.4|36730.8|36710.8|36731.6|36711.6|36708.5|36688.5|404
1711355400000|2024-03-25 08:30:00|36730.9|36710.9|36742.5|36722.5|36742.8|36722.8|36729.2|36709.2|390
1711355700000|2024-03-25 08:35:00|36742.4|36722.4|36781.3|36761.3|36781.9|36761.9|36742.1|36722.1|453
1711356000000|2024-03-25 08:40:00|36781.1|36761.1|36795.2|36775.2|36795.8|36775.8|36774.9|36754.9|403
1711356300000|2024-03-25 08:45:00|36795.3|36775.3|36788.8|36768.8|36822|36786.4|36775.1|36755.1|530
1711356600000|2024-03-25 08:50:00|36788.6|36768.6|36780.6|36760.6|36792.8|36772.8|36777.2|36757.2|609
1711356900000|2024-03-25 08:55:00|36780.7|36760.7|36777|36757|36786.3|36766.3|36764.4|36744.4|499
1711357200000|2024-03-25 09:00:00|36776.8|36756.8|36784.2|36764.2|36797.5|36777.5|36772.3|36752.3|452
1711357500000|2024-03-25 09:05:00|36784.1|36764.1|36687|36667|36784.1|36764.1|36646.8|36613.8|648
1711357800000|2024-03-25 09:10:00|36686.9|36666.9|36676.6|36656.6|36687.7|36667.7|36673.6|36653.6|393
1711358100000|2024-03-25 09:15:00|36676.7|36656.7|36680|36660|36711.6|36677.3|36673.3|36653.3|369
1711358400000|2024-03-25 09:20:00|36680.1|36660.1|36667.4|36647.4|36683.7|36663.7|36666.8|36646.8|468
1711358700000|2024-03-25 09:25:00|36667.3|36647.3|36669.1|36649.1|36682.1|36649.7|36659.4|36628|307
1711359000000|2024-03-25 09:30:00|36669.7|36649.7|36655.9|36635.9|36675.8|36655.8|36652.3|36632.3|480
1711359300000|2024-03-25 09:35:00|36656.3|36636.3|36670.9|36650.9|36700.8|36659.3|36655.5|36635.5|436
1711359600000|2024-03-25 09:40:00|36670.8|36650.8|36677.2|36627.2|36689.4|36662.2|36668.2|36625.2|485
1711359900000|2024-03-25 09:45:00|36677.1|36627.1|36680.9|36630.9|36687.6|36637.6|36670.7|36620.7|499
1711360200000|2024-03-25 09:50:00|36681.3|36631.3|36676.7|36626.7|36685.4|36635.4|36676.7|36626.7|380
1711360500000|2024-03-25 09:55:00|36676.9|36626.9|36706.1|36686.1|36712|36692|36672.6|36626.3|494
1711360800000|2024-03-25 10:00:00|36707.4|36687.4|36699.3|36679.3|36711.9|36691.9|36681.8|36661.8|504
1711361100000|2024-03-25 10:05:00|36698.9|36678.9|36710.9|36690.9|36712.6|36692.6|36688.5|36668.5|464
1711361400000|2024-03-25 10:10:00|36710.6|36690.6|36720.6|36700.6|36724.3|36704.3|36708|36688|375
1711361700000|2024-03-25 10:15:00|36720.5|36700.5|36683.3|36663.3|36722.9|36702.9|36679.8|36650.5|564
1711362000000|2024-03-25 10:20:00|36683.8|36663.8|36661.3|36641.3|36684.2|36664.2|36659.1|36639.1|533
1711362300000|2024-03-25 10:25:00|36661.4|36641.4|36675.8|36655.8|36677.2|36657.2|36659|36639|499
1711362600000|2024-03-25 10:30:00|36676.1|36656.1|36681.9|36661.9|36697.2|36677.2|36674.9|36654.9|568
1711362900000|2024-03-25 10:35:00|36681.8|36661.8|36675.8|36655.8|36685.1|36665.1|36672.8|36652.8|591
1711363200000|2024-03-25 10:40:00|36675.7|36655.7|36682.3|36662.3|36689|36669|36675.1|36655.1|641
1711363500000|2024-03-25 10:45:00|36682|36662|36707.3|36657.3|36708.9|36674.8|36679.2|36652.1|590
1711363800000|2024-03-25 10:50:00|36707.4|36657.4|36716.9|36666.9|36722.9|36672.9|36706.9|36656.9|428
1711364100000|2024-03-25 10:55:00|36716.6|36666.6|36702.1|36682.1|36733|36688|36692.4|36666.4|482
1711364400000|2024-03-25 11:00:00|36701.9|36681.9|36692.2|36672.2|36705.4|36685.4|36685.2|36665.2|550
1711364700000|2024-03-25 11:05:00|36692.8|36672.8|36688.6|36668.6|36698.9|36678.9|36685.2|36665.2|445
1711365000000|2024-03-25 11:10:00|36689.2|36669.2|36692.6|36672.6|36695.9|36675.9|36680.3|36660.3|512
1711365300000|2024-03-25 11:15:00|36693.2|36673.2|36684.2|36664.2|36693.4|36673.4|36683.7|36663.7|351
1711365600000|2024-03-25 11:20:00|36683.6|36663.6|36684.8|36664.8|36692.4|36672.4|36679.7|36659.7|397
1711365900000|2024-03-25 11:25:00|36685.6|36665.6|36678.3|36658.3|36690.3|36670.3|36675.6|36655.6|372
1711366200000|2024-03-25 11:30:00|36678|36658|36677.2|36657.2|36681.9|36661.9|36673.4|36653.4|390
1711366500000|2024-03-25 11:35:00|36677|36657|36627.2|36607.2|36677.7|36657.7|36616.7|36596.7|530
1711366800000|2024-03-25 11:40:00|36626.2|36606.2|36617.6|36597.6|36638.2|36618.2|36617.2|36597.2|358
1711367100000|2024-03-25 11:45:00|36617.8|36597.8|36622.2|36602.2|36625.5|36605.5|36609.3|36589.3|349
1711367400000|2024-03-25 11:50:00|36621.7|36601.7|36607.3|36587.3|36623.1|36603.1|36607.1|36587.1|319
1711367700000|2024-03-25 11:55:00|36607.1|36587.1|36609.1|36589.1|36611.4|36591.4|36602.4|36582.4|383
1711368000000|2024-03-25 12:00:00|36609.6|36589.6|36584.4|36564.4|36610.2|36590.2|36581.6|36561.6|510
1711368300000|2024-03-25 12:05:00|36584|36564|36586.3|36566.3|36587.6|36567.6|36579.4|36559.4|317
1711368600000|2024-03-25 12:10:00|36585.9|36565.9|36563.5|36543.5|36589.3|36569.3|36561.9|36541.9|289
1711368900000|2024-03-25 12:15:00|36564|36544|36559.9|36539.9|36568.7|36548.7|36551.4|36531.4|400
1711369200000|2024-03-25 12:20:00|36560.2|36540.2|36580.5|36560.5|36586.9|36566.9|36560|36540|299
1711369500000|2024-03-25 12:25:00|36580.4|36560.4|36569.5|36519.5|36580.6|36560.6|36552.6|36518.5|338
1711369800000|2024-03-25 12:30:00|36569.4|36519.4|36565.1|36545.1|36569.4|36545.3|36548.6|36516.8|371
1711370100000|2024-03-25 12:35:00|36565|36545|36559.4|36539.4|36567.2|36547.2|36558.6|36538.6|349
1711370400000|2024-03-25 12:40:00|36559.3|36539.3|36552.6|36532.6|36562.1|36542.1|36552.4|36532.4|347
1711370700000|2024-03-25 12:45:00|36552.7|36532.7|36559.7|36539.7|36560.4|36540.4|36552.7|36532.7|365
1711371000000|2024-03-25 12:50:00|36560|36540|36576.8|36556.8|36579.7|36559.7|36553.5|36533.5|408
1711371300000|2024-03-25 12:55:00|36577.1|36557.1|36574.6|36554.6|36587.1|36567.1|36570.6|36550.6|390
1711371600000|2024-03-25 13:00:00|36574.7|36554.7|36564.6|36544.6|36581.3|36561.3|36563.4|36543.4|437
1711371900000|2024-03-25 13:05:00|36564.7|36544.7|36572.9|36552.9|36599.6|36560.5|36553.5|36533.5|342
1711372200000|2024-03-25 13:10:00|36572.7|36552.7|36579.2|36559.2|36582|36562|36560.6|36540.6|456
1711372500000|2024-03-25 13:15:00|36578.9|36558.9|36575.8|36555.8|36605.5|36565.9|36570.7|36550.7|451
1711372800000|2024-03-25 13:20:00|36575.7|36555.7|36621.5|36571.5|36623|36573|36569.9|36549.9|336
1711373100000|2024-03-25 13:25:00|36622|36572|36647.4|36627.4|36648.2|36628.2|36606.9|36571.5|519
1711373400000|2024-03-25 13:30:00|36644.2|36624.2|36620.1|36600.1|36644.2|36624.2|36603.3|36583.3|467
1711373700000|2024-03-25 13:35:00|36619.8|36599.8|36602|36582|36622|36602|36585.3|36565.3|480
1711374000000|2024-03-25 13:40:00|36601.9|36581.9|36625.3|36605.3|36627.1|36607.1|36596.2|36576.2|449
1711374300000|2024-03-25 13:45:00|36625.1|36605.1|36620|36600|36637.8|36617.8|36616.9|36596.9|492
1711374600000|2024-03-25 13:50:00|36619.9|36599.9|36638.7|36618.7|36641.2|36621.2|36614.3|36594.3|396
1711374900000|2024-03-25 13:55:00|36638.6|36618.6|36650.4|36600.4|36657.3|36619.4|36622.9|36580.7|436
1711375200000|2024-03-25 14:00:00|36650.9|36600.9|36631.4|36611.4|36655.1|36625.8|36630.4|36600.9|443
1711375500000|2024-03-25 14:05:00|36631.3|36611.3|36628.4|36608.4|36640.5|36620.5|36626.2|36606.2|394
1711375800000|2024-03-25 14:10:00|36628.3|36608.3|36619.1|36599.1|36629.4|36609.4|36616.5|36596.5|351
1711376100000|2024-03-25 14:15:00|36619.2|36599.2|36609.2|36589.2|36620.6|36600.6|36609.1|36589.1|298
1711376400000|2024-03-25 14:20:00|36609.3|36589.3|36581.8|36561.8|36609.3|36589.3|36581.4|36561.4|441
1711376700000|2024-03-25 14:25:00|36581.6|36561.6|36582.7|36562.7|36583.6|36563.6|36578.5|36558.5|348
1711377000000|2024-03-25 14:30:00|36582.1|36562.1|36589.3|36569.3|36590|36570|36582.1|36562.1|462
1711377300000|2024-03-25 14:35:00|36589.4|36569.4|36613.5|36593.5|36614.2|36594.2|36587.9|36567.9|479
1711377600000|2024-03-25 14:40:00|36613.6|36593.6|36625.2|36605.2|36626.9|36606.9|36612.5|36592.5|362
1711377900000|2024-03-25 14:45:00|36624.9|36604.9|36614.1|36594.1|36625|36605|36612.6|36592.6|374
1711378200000|2024-03-25 14:50:00|36614.2|36594.2|36609.8|36589.8|36614.3|36594.3|36602|36582|355
1711378500000|2024-03-25 14:55:00|36609.7|36589.7|36597.3|36577.3|36609.9|36589.9|36586.7|36566.7|391
1711378800000|2024-03-25 15:00:00|36597.1|36577.1|36614.9|36594.9|36620.2|36600.2|36596.9|36576.9|433
1711379100000|2024-03-25 15:05:00|36615|36595|36628.3|36608.3|36629.1|36609.1|36612|36592|317
1711379400000|2024-03-25 15:10:00|36628.2|36608.2|36631.3|36611.3|36631.3|36611.3|36611.5|36591.5|385
1711379700000|2024-03-25 15:15:00|36631.4|36611.4|36637.1|36617.1|36639.8|36619.8|36627.1|36607.1|364
1711380000000|2024-03-25 15:20:00|36637|36617|36634.5|36614.5|36638.1|36618.1|36632.1|36612.1|294
1711380300000|2024-03-25 15:25:00|36634.4|36614.4|36641.7|36621.7|36647.7|36627.7|36627.2|36607.2|317
1711380600000|2024-03-25 15:30:00|36641.3|36621.3|36638.8|36618.8|36648|36628|36638.1|36618.1|413
1711380900000|2024-03-25 15:35:00|36639|36619|36634.2|36614.2|36641.6|36621.6|36630.1|36610.1|371
1711381200000|2024-03-25 15:40:00|36634.1|36614.1|36640.6|36620.6|36648.5|36628.5|36633.4|36613.4|417
1711381500000|2024-03-25 15:45:00|36639.2|36619.2|36657.5|36637.5|36658.1|36638.1|36632.6|36612.6|490
1711381800000|2024-03-25 15:50:00|36657.4|36637.4|36662.3|36642.3|36683.7|36663.7|36653.7|36624.9|555
1711382100000|2024-03-25 15:55:00|36662.1|36642.1|36657.4|36637.4|36667|36647|36656.3|36636.3|449
1711382400000|2024-03-25 16:00:00|36657.2|36637.2|36679.1|36659.1|36679.6|36659.6|36655.7|36635.7|533
1711382700000|2024-03-25 16:05:00|36678|36658|36681.9|36661.9|36684.3|36664.3|36674|36654|352
1711383000000|2024-03-25 16:10:00|36682|36662|36675.9|36655.9|36682.9|36662.9|36675.8|36655.8|228
1711383300000|2024-03-25 16:15:00|36675.6|36655.6|36670.7|36650.7|36677.1|36657.1|36669.4|36649.4|302
1711383600000|2024-03-25 16:20:00|36670.6|36650.6|36671.3|36651.3|36673.9|36653.9|36665.6|36645.6|286
1711383900000|2024-03-25 16:25:00|36671.4|36651.4|36669.6|36649.6|36673|36653|36657.7|36637.7|270
1711384200000|2024-03-25 16:30:00|36668.6|36648.6|36675.5|36655.5|36691.2|36656|36668.1|36628.7|516
1711384500000|2024-03-25 16:35:00|36675.6|36655.6|36684|36634|36692.3|36656.6|36671.3|36632.6|428
1711384800000|2024-03-25 16:40:00|36683.7|36633.7|36671.6|36621.6|36684.3|36634.3|36667.7|36617.7|408
1711385100000|2024-03-25 16:45:00|36670.8|36620.8|36652|36602|36675.5|36625.5|36648.4|36598.4|411
1711385400000|2024-03-25 16:50:00|36651.8|36601.8|36642.9|36592.9|36653.5|36616.5|36631|36592.9|406
1711385700000|2024-03-25 16:55:00|36643|36593|36652.1|36602.1|36653.2|36603.2|36638.2|36588.2|476
1711386000000|2024-03-25 17:00:00|36651.7|36601.7|36659.6|36609.6|36675.4|36625.4|36650.8|36600.8|614
1711386300000|2024-03-25 17:05:00|36659.7|36609.7|36665|36615|36668.9|36618.9|36659.7|36609.7|279
1711386600000|2024-03-25 17:10:00|36665.5|36615.5|36669.2|36619.2|36671.3|36621.3|36664|36614|265
1711386900000|2024-03-25 17:15:00|36669.1|36619.1|36673.1|36623.1|36675.9|36625.9|36669.1|36619.1|216
1711387200000|2024-03-25 17:20:00|36673.2|36623.2|36671.1|36621.1|36676|36626|36670.1|36620.1|164
1711387500000|2024-03-25 17:25:00|36671.2|36621.2|36664.5|36614.5|36671.2|36621.2|36664.4|36614.4|165
1711387800000|2024-03-25 17:30:00|36663.9|36613.9|36665.7|36615.7|36667.2|36617.2|36663.7|36613.7|118
1711388100000|2024-03-25 17:35:00|36665.8|36615.8|36664.5|36614.5|36666.9|36616.9|36663.4|36613.4|117
1711388400000|2024-03-25 17:40:00|36664.4|36614.4|36663.2|36613.2|36664.6|36614.6|36660.7|36610.7|76
1711388700000|2024-03-25 17:45:00|36663.3|36613.3|36648.7|36628.7|36669.8|36628.7|36648.7|36610.6|203
1711389000000|2024-03-25 17:50:00|36648.9|36628.9|36669.6|36619.6|36670.7|36630.6|36648.3|36614.2|309
1711389300000|2024-03-25 17:55:00|36669.3|36619.3|36672.6|36622.6|36673.4|36623.4|36668.8|36618.8|217
1711389600000|2024-03-25 18:00:00|36672.9|36622.9|36669.7|36619.7|36673.8|36623.8|36665.8|36615.8|262
1711389900000|2024-03-25 18:05:00|36669.6|36619.6|36666.7|36616.7|36669.8|36619.8|36665.7|36615.7|211
1711390200000|2024-03-25 18:10:00|36666.9|36616.9|36674.6|36624.6|36675.4|36625.4|36666.2|36616.2|213
1711390500000|2024-03-25 18:15:00|36675|36625|36669.3|36619.3|36675|36625|36667.8|36617.8|162
1711390800000|2024-03-25 18:20:00|36669.2|36619.2|36671.1|36621.1|36674|36624|36668.4|36618.4|148
1711391100000|2024-03-25 18:25:00|36670.8|36620.8|36668.6|36618.6|36672.6|36622.6|36668.4|36618.4|107
1711391400000|2024-03-25 18:30:00|36668.4|36618.4|36666|36616|36670.8|36620.8|36665.8|36615.8|113
1711391700000|2024-03-25 18:35:00|36666.1|36616.1|36669.6|36619.6|36669.6|36619.6|36665.6|36615.6|194
1711392000000|2024-03-25 18:40:00|36669.5|36619.5|36669.3|36619.3|36669.6|36619.6|36666.2|36616.2|117
1711392300000|2024-03-25 18:45:00|36669.4|36619.4|36669.7|36619.7|36670.5|36620.5|36665.8|36615.8|129
1711392600000|2024-03-25 18:50:00|36669.6|36619.6|36661.6|36611.6|36671.3|36621.3|36661.4|36611.4|184
1711392900000|2024-03-25 18:55:00|36661.5|36611.5|36662.4|36612.4|36664.9|36614.9|36660.2|36610.2|160
1711393200000|2024-03-25 19:00:00|36662.3|36612.3|36655.1|36605.1|36662.3|36612.3|36655.1|36605.1|193
1711393500000|2024-03-25 19:05:00|36655.6|36605.6|36654|36604|36656|36606|36650.9|36600.9|142
1711393800000|2024-03-25 19:10:00|36654.1|36604.1|36656.5|36606.5|36659.2|36609.2|36654.1|36604.1|152
1711394100000|2024-03-25 19:15:00|36656.4|36606.4|36653.6|36603.6|36656.5|36606.5|36651.1|36601.1|86
1711394400000|2024-03-25 19:20:00|36653.7|36603.7|36653.2|36603.2|36655.4|36605.4|36652.1|36602.1|87
1711394700000|2024-03-25 19:25:00|36653.1|36603.1|36649|36599|36655.5|36605.5|36647.2|36597.2|120
1711395000000|2024-03-25 19:30:00|36648.9|36598.9|36651|36601|36652.2|36602.2|36648.3|36598.3|153
1711395300000|2024-03-25 19:35:00|36651.2|36601.2|36657|36607|36658.5|36608.5|36651|36601|165
1711395600000|2024-03-25 19:40:00|36657.1|36607.1|36657.2|36607.2|36657.7|36607.7|36655.9|36605.9|127
1711395900000|2024-03-25 19:45:00|36657.1|36607.1|36657.3|36607.3|36659.7|36609.7|36656.7|36606.7|84
1711396200000|2024-03-25 19:50:00|36657.4|36607.4|36659.6|36609.6|36659.6|36609.6|36656.8|36606.8|124
1711396500000|2024-03-25 19:55:00|36659.5|36609.5|36658.9|36608.9|36660.5|36610.5|36656.5|36606.5|211
1711396800000|2024-03-25 20:00:00|36659.2|36609.2|36660.4|36610.4|36660.5|36610.5|36657.5|36607.5|236
1711397100000|2024-03-25 20:05:00|36660.2|36610.2|36657.6|36607.6|36660.2|36610.2|36656.2|36606.2|68
1711397400000|2024-03-25 20:10:00|36656.4|36606.4|36656.6|36606.6|36657.6|36607.6|36655.2|36605.2|53
1711397700000|2024-03-25 20:15:00|36656.5|36606.5|36658.1|36608.1|36658.1|36608.1|36656.1|36606.1|107
1711398000000|2024-03-25 20:20:00|36658.2|36608.2|36653.8|36603.8|36658.5|36608.5|36653.5|36603.5|99
1711398300000|2024-03-25 20:25:00|36653.7|36603.7|36657.5|36607.5|36657.7|36607.7|36650.6|36600.6|137
1711398600000|2024-03-25 20:30:00|36657.7|36607.7|36658|36608|36658.1|36608.1|36656.1|36606.1|156
1711398900000|2024-03-25 20:35:00|36658.3|36608.3|36659.1|36609.1|36659.5|36609.5|36657.7|36607.7|77
1711399200000|2024-03-25 20:40:00|36659|36609|36662.7|36612.7|36664|36614|36658.9|36608.9|85
1711399500000|2024-03-25 20:45:00|36663.3|36613.3|36669.8|36619.8|36673.7|36623.7|36662.8|36612.8|227
1711399800000|2024-03-25 20:50:00|36669.3|36619.3|36671.3|36621.3|36671.3|36621.3|36668.2|36617.2|235
1711400100000|2024-03-25 20:55:00|36670.5|36613.1|36674.6|36593.2|36681|36618.6|36668.6|36593.2|282
1711400400000|2024-03-25 21:00:00|36674.1|36594.8|36665.7|36581.7|36690.9|36594.8|36665.4|36566.4|32
1711400700000|2024-03-25 21:05:00|36665.4|36582.8|36673.6|36578.3|36674.3|36582.8|36665.1|36576.8|162
1711401000000|2024-03-25 21:10:00|36674|36578.4|36689.7|36569.7|36689.8|36580|36673.7|36569.6|235
1711401300000|2024-03-25 21:15:00|36690.4|36570.4|36688.8|36568.8|36695.6|36575.6|36686.6|36566.6|332
1711401600000|2024-03-25 21:20:00|36688.7|36568.7|36689.3|36569.3|36693|36573|36687.7|36567.7|253
1711401900000|2024-03-25 21:25:00|36689.2|36569.2|36687.6|36567.6|36692.2|36572.2|36687.1|36567.1|409
1711402200000|2024-03-25 21:30:00|36687.5|36567.5|36687.4|36567.4|36690.2|36570.2|36676.6|36556.6|622
1711402500000|2024-03-25 21:35:00|36687.8|36567.8|36688.9|36568.9|36691.4|36571.4|36686.9|36566.9|568
1711402800000|2024-03-25 21:40:00|36689.1|36569.1|36687.1|36567.1|36689.3|36569.3|36686.5|36566.5|668
1711403100000|2024-03-25 21:45:00|36687|36567|36688.3|36568.3|36689|36569|36687|36567|244
1711403400000|2024-03-25 21:50:00|36688.4|36568.4|36689.6|36569.6|36693.2|36573.2|36687.8|36567.8|466
1711403700000|2024-03-25 21:55:00|36689.5|36569.5|36687.2|36570.1|36692.3|36586.3|36670.7|36568.5|409
1711404000000|2024-03-25 22:00:00|36688.4|36568.7|36669.8|36587.5|36688.4|36598.3|36651|36564.4|150
1711404300000|2024-03-25 22:05:00|36670.1|36587.4|36665.7|36592.4|36689.2|36598.1|36660|36568.8|80
1711404600000|2024-03-25 22:10:00|36665.8|36592.1|36677.7|36580.4|36687|36597|36660.2|36570.7|75
1711404900000|2024-03-25 22:15:00|36677.8|36580.1|36669.6|36586.4|36677.8|36596.7|36660.5|36580.1|58
1711405200000|2024-03-25 22:20:00|36667.3|36591.4|36657.6|36599.7|36667.9|36599.7|36654.9|36588.2|73
1711405500000|2024-03-25 22:25:00|36661|36596.9|36669.7|36588.9|36669.7|36599.5|36657.1|36588.8|51
1711405800000|2024-03-25 22:30:00|36667.3|36592.6|36665.1|36594.5|36670.1|36599.5|36659.5|36588.7|48
1711406100000|2024-03-25 22:35:00|36667.3|36592.6|36662.6|36590.5|36667.3|36599.9|36659.2|36590.1|88
1711406400000|2024-03-25 22:40:00|36662.5|36587.1|36661.2|36592.6|36667|36598.6|36657.9|36587.1|177
1711406700000|2024-03-25 22:45:00|36661.9|36592.9|36664.3|36591.9|36671.2|36593.5|36661.4|36583|99
1711407000000|2024-03-25 22:50:00|36664.2|36592|36668.7|36588.7|36671.4|36597.1|36658.5|36582.6|98
1711407300000|2024-03-25 22:55:00|36669.6|36588.6|36662.9|36593.2|36673.7|36595.9|36659.2|36583.1|144
1711407600000|2024-03-25 23:00:00|36662.8|36593.3|36665|36588.1|36667.4|36598.4|36659|36587.2|179
1711407900000|2024-03-25 23:05:00|36664.9|36588|36666.5|36589.4|36672.1|36596.2|36654.2|36586.3|197
1711408200000|2024-03-25 23:10:00|36664.5|36591|36664.7|36592.4|36672.3|36596|36656.7|36584.9|163
1711408500000|2024-03-25 23:15:00|36664.9|36592.5|36665.5|36593.9|36669.9|36597.4|36661.2|36587.5|93
1711408800000|2024-03-25 23:20:00|36664.3|36593.8|36663.3|36592.3|36674.5|36599|36662.3|36585|88
1711409100000|2024-03-25 23:25:00|36664.6|36592.5|36671.5|36592.1|36674.1|36596.7|36660.9|36585.4|50
1711409400000|2024-03-25 23:30:00|36671.4|36592|36659.9|36592.8|36674.3|36593.8|36659.9|36582.7|141
1711409700000|2024-03-25 23:35:00|36659.6|36593|36670.4|36587.7|36672.1|36597.9|36659.6|36586.9|94
1711410000000|2024-03-25 23:40:00|36667|36587.8|36661.3|36592.1|36672.3|36597.4|36660.8|36586.7|67
1711410300000|2024-03-25 23:45:00|36662.2|36591.8|36666.8|36593.7|36670.4|36598.6|36656.8|36587.4|122
1711410600000|2024-03-25 23:50:00|36660.5|36593.6|36666.8|36592.2|36668.5|36594|36656.4|36584.3|144
1711410900000|2024-03-25 23:55:00|36666.9|36592|36676|36605.7|36676.9|36608.1|36659.9|36584|135
1711411200000|2024-03-26 00:00:00|36675.8|36605.6|36668.2|36609.6|36679.4|36613.1|36667.5|36605.6|173
1711411500000|2024-03-26 00:05:00|36668.3|36609.8|36670.7|36611.8|36673.7|36614.6|36667.5|36608.8|157
1711411800000|2024-03-26 00:10:00|36667.6|36614|36675.1|36611.2|36680.2|36614.1|36667|36604.7|113
1711412100000|2024-03-26 00:15:00|36675|36611.1|36675|36610.9|36679.2|36612.4|36674|36605.5|107
1711412400000|2024-03-26 00:20:00|36675.8|36611.3|36675.9|36611.7|36678.6|36613.2|36673.2|36604|113
1711412700000|2024-03-26 00:25:00|36675.7|36611.5|36669.7|36606.9|36677.8|36611.8|36668.7|36604.6|108
1711413000000|2024-03-26 00:30:00|36670.5|36604.7|36670.3|36607|36671.3|36608.2|36668.5|36604.7|105
1711413300000|2024-03-26 00:35:00|36670.5|36607.2|36660.5|36610.5|36672.8|36615.7|36659.6|36603.2|267
1711413600000|2024-03-26 00:40:00|36660.2|36610.2|36657.9|36607.9|36664.1|36613.7|36655.9|36605.8|484
1711413900000|2024-03-26 00:45:00|36657.8|36607.8|36654.7|36603.2|36658|36608|36651.2|36601.2|570
1711414200000|2024-03-26 00:50:00|36654.5|36602.8|36651.8|36601.8|36655.8|36605.2|36646.5|36596.5|652
1711414500000|2024-03-26 00:55:00|36652.2|36602.2|36645.9|36595.6|36652.2|36602.2|36642.1|36592.1|692
1711414800000|2024-03-26 01:00:00|36645.7|36593.8|36649|36599|36652.6|36602.2|36643.7|36593.2|540
1711415100000|2024-03-26 01:05:00|36648.9|36598.9|36638.7|36588.7|36652.2|36601.3|36635.7|36585.7|373
1711415400000|2024-03-26 01:10:00|36639|36589|36633.3|36583.3|36641.2|36591.2|36633.3|36583.3|396
1711415700000|2024-03-26 01:15:00|36633.9|36583.9|36619.2|36569.2|36637|36587|36614.8|36564.8|395
1711416000000|2024-03-26 01:20:00|36619|36569|36627.6|36577.6|36629.6|36579.6|36615.2|36565.2|405
1711416300000|2024-03-26 01:25:00|36627.8|36577.8|36631.2|36581.2|36636.1|36586.1|36627.8|36577.8|445
1711416600000|2024-03-26 01:30:00|36631.1|36581.1|36636.4|36586.4|36638.1|36588.1|36625.8|36575.8|594
1711416900000|2024-03-26 01:35:00|36636.5|36586.5|36636.2|36586.2|36642.1|36592.1|36634.4|36584.4|733
1711417200000|2024-03-26 01:40:00|36636.1|36586.1|36642.8|36592.8|36645.4|36593.7|36635.9|36585.9|598
1711417500000|2024-03-26 01:45:00|36642.6|36592.6|36663|36600.9|36664.5|36604.2|36641.7|36591.7|290
1711417800000|2024-03-26 01:50:00|36662.2|36600.6|36661.1|36599.9|36664.2|36604.3|36660.4|36597.9|112
1711418100000|2024-03-26 01:55:00|36660.4|36600|36663.9|36603.3|36666.1|36604.4|36658.8|36599.9|175
1711418400000|2024-03-26 02:00:00|36664.5|36603.2|36664.3|36601.1|36665.9|36604.5|36662|36600|194
1711418700000|2024-03-26 02:05:00|36663.7|36600.8|36663.9|36601.6|36668.7|36605.9|36661.4|36596.2|142
1711419000000|2024-03-26 02:10:00|36664.4|36600.2|36663.4|36600.5|36664.4|36605.1|36660.2|36599.2|141
1711419300000|2024-03-26 02:15:00|36663.2|36597.6|36660.6|36601|36665|36602.6|36658.5|36597.3|124
1711419600000|2024-03-26 02:20:00|36662|36597.4|36656.8|36594.7|36662.2|36603.2|36654.7|36593.9|138
1711419900000|2024-03-26 02:25:00|36656.2|36594.4|36655.3|36593.4|36659.9|36600.8|36654.5|36591.3|130
1711420200000|2024-03-26 02:30:00|36654.8|36595.3|36658.6|36596.6|36660|36598.6|36653.8|36592|147
1711420500000|2024-03-26 02:35:00|36658.2|36596.8|36654.5|36592.5|36658.2|36597|36653|36589.1|124
1711420800000|2024-03-26 02:40:00|36654.2|36592.6|36655.5|36596|36658.7|36597.5|36654.2|36592.2|139
1711421100000|2024-03-26 02:45:00|36655.4|36595.9|36658.8|36596.5|36660.2|36599.1|36654.8|36593.2|171
1711421400000|2024-03-26 02:50:00|36658.7|36596.6|36657.7|36598.3|36660.3|36599.8|36657.7|36596.6|138
1711421700000|2024-03-26 02:55:00|36657.6|36598.6|36659.3|36595.4|36663.1|36600.3|36657.6|36592.9|146
1711422000000|2024-03-26 03:00:00|36659.2|36596.9|36655.9|36596.3|36659.6|36598|36655.9|36592.1|126
1711422300000|2024-03-26 03:05:00|36656|36596.4|36655.2|36593|36659|36597.7|36654.5|36589.9|83
1711422600000|2024-03-26 03:10:00|36655.4|36593.1|36664.8|36602.5|36664.9|36602.7|36655.1|36593.1|132
1711422900000|2024-03-26 03:15:00|36664.5|36602.3|36662.5|36602.4|36664.8|36603.7|36661.8|36598.9|182
1711423200000|2024-03-26 03:20:00|36662.2|36602.5|36663.2|36597.3|36666|36603.1|36661.7|36593.8|152
1711423500000|2024-03-26 03:25:00|36663.1|36597.4|36665|36597.4|36665.8|36599.2|36661.5|36591.8|152
1711423800000|2024-03-26 03:30:00|36665.6|36597.1|36665.5|36602.6|36669.3|36603|36663|36596.6|190
1711424100000|2024-03-26 03:35:00|36666.6|36601.4|36660.1|36599|36669.4|36604.4|36658.8|36595.7|159
1711424400000|2024-03-26 03:40:00|36659.7|36599.1|36678.2|36615.8|36679.5|36616|36658.8|36599.1|236
1711424700000|2024-03-26 03:45:00|36677.6|36615.4|36676.3|36610.1|36679.1|36615.5|36672|36610.1|142
1711425000000|2024-03-26 03:50:00|36676.4|36610|36676.4|36613.6|36677|36613.6|36673.7|36609.9|102
1711425300000|2024-03-26 03:55:00|36675.7|36613.7|36677.9|36614.7|36678.9|36616.9|36672.2|36609.7|93
1711425600000|2024-03-26 04:00:00|36677.8|36614.6|36677.9|36614.6|36679.5|36616.8|36673.9|36611.1|153
1711425900000|2024-03-26 04:05:00|36677.8|36614.5|36676.3|36612.1|36677.8|36616.1|36674.1|36608.5|91
1711426200000|2024-03-26 04:10:00|36676.6|36610.8|36670.8|36610.2|36677.5|36611.7|36668.4|36603|134
1711426500000|2024-03-26 04:15:00|36669.4|36610.3|36668.1|36610.5|36675.4|36612.3|36667.1|36606.9|85
1711426800000|2024-03-26 04:20:00|36671.6|36610.2|36672.4|36609.5|36675.6|36613.7|36667.1|36606.2|146
1711427100000|2024-03-26 04:25:00|36672.2|36609.4|36663.1|36606.1|36676.1|36609.4|36662.2|36601.5|159
1711427400000|2024-03-26 04:30:00|36664.7|36606.2|36668.3|36605.3|36669.7|36608|36662.4|36604|145
1711427700000|2024-03-26 04:35:00|36668.4|36605.2|36660.7|36603.2|36668.4|36606.7|36660|36598.7|129
1711428000000|2024-03-26 04:40:00|36660.8|36603.1|36663.5|36602.1|36667.7|36605.8|36660.8|36601|153
1711428300000|2024-03-26 04:45:00|36663.6|36602.2|36662.3|36604.6|36666.2|36606|36660.9|36600.9|109
1711428600000|2024-03-26 04:50:00|36662.5|36604.8|36666.3|36605.8|36668.9|36607.3|36662.5|36601|86
1711428900000|2024-03-26 04:55:00|36665.7|36605.9|36662.6|36602.1|36668.7|36607.3|36659.7|36596.8|160
1711429200000|2024-03-26 05:00:00|36662.5|36602.3|36663.5|36604.4|36668.6|36606.6|36661.4|36602.3|214
1711429500000|2024-03-26 05:05:00|36662.9|36604.3|36658|36602.3|36663|36605.6|36657.7|36600.1|141
1711429800000|2024-03-26 05:10:00|36658.1|36602.4|36657.4|36599.4|36662.2|36605.4|36656|36599.3|192
1711430100000|2024-03-26 05:15:00|36656.8|36599.3|36654.4|36599.4|36660.4|36604|36654.3|36598.2|130
1711430400000|2024-03-26 05:20:00|36654.6|36599.5|36655.7|36598.1|36656.5|36600.9|36653.3|36597.2|124
1711430700000|2024-03-26 05:25:00|36655.5|36598|36652.1|36597.4|36656.3|36600.3|36651.7|36595|88
1711431000000|2024-03-26 05:30:00|36651.9|36597.3|36654.1|36596.6|36655.3|36598.4|36651.1|36594.1|154
1711431300000|2024-03-26 05:35:00|36654.3|36594.4|36652.4|36593.8|36655.2|36598.8|36648.8|36583.4|148
1711431600000|2024-03-26 05:40:00|36651.4|36595.8|36649.1|36590.6|36653.3|36595.8|36648.7|36587|93
1711431900000|2024-03-26 05:45:00|36648.8|36590.4|36640.2|36582.9|36650.6|36593.4|36638.9|36581.9|140
1711432200000|2024-03-26 05:50:00|36640.7|36580.9|36633.8|36580.1|36640.7|36585.3|36633.8|36579.4|133
1711432500000|2024-03-26 05:55:00|36633.9|36580.2|36640.8|36579.2|36640.9|36583.5|36633|36577.5|155
1711432800000|2024-03-26 06:00:00|36640|36578.4|36633.3|36583.3|36640|36584.7|36632.3|36578.4|141
1711433100000|2024-03-26 06:05:00|36632|36582|36635.5|36572|36637|36586|36628|36571.9|136
1711433400000|2024-03-26 06:10:00|36631.9|36576.7|36627.9|36576.3|36632|36578|36625.7|36571.7|142
1711433700000|2024-03-26 06:15:00|36628|36576.4|36635|36580.4|36635.8|36582.3|36625.3|36573.5|202
1711434000000|2024-03-26 06:20:00|36635.3|36580.5|36628.8|36578.8|36637.8|36584.2|36628.8|36577.6|183
1711434300000|2024-03-26 06:25:00|36628.7|36578.7|36624.9|36571|36630|36578.9|36623.2|36560|214
1711434600000|2024-03-26 06:30:00|36624.8|36571.1|36620.6|36566.9|36625.4|36573.7|36615.9|36554.9|280
1711434900000|2024-03-26 06:35:00|36620.7|36567.7|36616.5|36566.5|36626.4|36570.6|36615.8|36561.6|116
1711435200000|2024-03-26 06:40:00|36616.7|36566.7|36613.3|36562.9|36621.8|36571.8|36613|36561|133
1711435500000|2024-03-26 06:45:00|36614.3|36563|36620.6|36567.7|36623.1|36571.7|36614.1|36562.2|193
1711435800000|2024-03-26 06:50:00|36620.3|36567.5|36618.9|36567.8|36629.1|36574.7|36618.9|36565.8|148
1711436100000|2024-03-26 06:55:00|36619|36565.1|36587.1|36537.1|36624.6|36565.2|36585.8|36534.1|269
1711436400000|2024-03-26 07:00:00|36587.5|36537.5|36582.3|36532.3|36596|36546|36580.9|36530.9|372
1711436700000|2024-03-26 07:05:00|36582|36532|36591|36541|36595.6|36545.6|36582|36532|258
1711437000000|2024-03-26 07:10:00|36591.8|36541.8|36576|36526|36595.6|36545.6|36575.3|36525.3|212
1711437300000|2024-03-26 07:15:00|36576.1|36526.1|36587.6|36537.6|36590.8|36544.1|36562.1|36524.2|213
1711437600000|2024-03-26 07:20:00|36587.9|36537.9|36595.8|36545.8|36596.3|36546.3|36587.1|36537.1|205
1711437900000|2024-03-26 07:25:00|36594.7|36544.7|36608.8|36558.8|36613.5|36563.5|36594.7|36544.7|294
1711438200000|2024-03-26 07:30:00|36608.5|36558.5|36593.5|36543.5|36608.5|36558.5|36593.5|36543.5|292
1711438500000|2024-03-26 07:35:00|36593.6|36543.6|36569.8|36549.8|36594|36556.8|36565.4|36539.8|331
1711438800000|2024-03-26 07:40:00|36569.9|36549.9|36583.5|36563.5|36591.5|36571.5|36569.9|36549.9|372
1711439100000|2024-03-26 07:45:00|36583.8|36563.8|36587.1|36567.1|36601.6|36581.6|36573.2|36553.2|354
1711439400000|2024-03-26 07:50:00|36587.6|36567.6|36586|36566|36598.5|36578.5|36583.4|36563.4|301
1711439700000|2024-03-26 07:55:00|36585.9|36565.9|36589|36569|36602.5|36582.5|36583.1|36563.1|371
1711440000000|2024-03-26 08:00:00|36589.1|36569.1|36598.7|36578.7|36600.7|36580.7|36583.9|36563.9|471
1711440300000|2024-03-26 08:05:00|36598.6|36578.6|36573.8|36553.8|36598.6|36578.6|36570.5|36550.5|377
1711440600000|2024-03-26 08:10:00|36574.6|36554.6|36576|36556|36588.4|36568.4|36574.1|36554.1|348
1711440900000|2024-03-26 08:15:00|36576.6|36556.6|36584.6|36564.6|36591.7|36571.7|36576.5|36556.5|371
1711441200000|2024-03-26 08:20:00|36584.1|36564.1|36572.4|36552.4|36586.1|36566.1|36572.4|36552.4|342
1711441500000|2024-03-26 08:25:00|36572.5|36552.5|36565.7|36545.7|36586.2|36566.2|36564.3|36544.3|471
1711441800000|2024-03-26 08:30:00|36565.8|36545.8|36562.7|36542.7|36569.8|36549.8|36558.3|36538.3|351
1711442100000|2024-03-26 08:35:00|36563|36543|36556.8|36536.8|36564.7|36544.7|36555.7|36535.7|342
1711442400000|2024-03-26 08:40:00|36556.7|36536.7|36540.7|36520.7|36556.9|36536.9|36529.6|36509.6|366
1711442700000|2024-03-26 08:45:00|36540.6|36520.6|36548.4|36528.4|36551|36531|36531.1|36511.1|332
1711443000000|2024-03-26 08:50:00|36548.5|36528.5|36542.1|36522.1|36556|36536|36541.4|36521.4|349
1711443300000|2024-03-26 08:55:00|36542.2|36522.2|36535.8|36515.8|36545.7|36525.7|36534.4|36514.4|229
1711443600000|2024-03-26 09:00:00|36535.9|36515.9|36531|36511|36538.9|36518.9|36519.9|36499.9|306
1711443900000|2024-03-26 09:05:00|36530.8|36510.8|36533.7|36513.7|36539|36519|36530.8|36510.8|304
1711444200000|2024-03-26 09:10:00|36533.5|36513.5|36536.8|36516.8|36547|36527|36532.3|36512.3|283
1711444500000|2024-03-26 09:15:00|36536.9|36516.9|36519.4|36499.4|36543.2|36523.2|36518.1|36498.1|301
1711444800000|2024-03-26 09:20:00|36519.5|36499.5|36520.2|36500.2|36528.1|36508.1|36518.3|36498.3|307
1711445100000|2024-03-26 09:25:00|36522|36502|36514.5|36494.5|36523.7|36503.7|36514.3|36494.3|329
1711445400000|2024-03-26 09:30:00|36514.6|36494.6|36507.6|36487.6|36514.7|36494.7|36504.7|36484.7|378
1711445700000|2024-03-26 09:35:00|36507.7|36487.7|36514.7|36494.7|36517.3|36497.3|36506.6|36486.6|279
1711446000000|2024-03-26 09:40:00|36514.8|36494.8|36517.8|36497.8|36521.6|36501.6|36512.5|36492.5|363
1711446300000|2024-03-26 09:45:00|36517.9|36497.9|36504.7|36484.7|36519.5|36499.5|36504.6|36484.6|391
1711446600000|2024-03-26 09:50:00|36504.8|36484.8|36503.5|36483.5|36507.4|36487.4|36502.5|36482.5|338
1711446900000|2024-03-26 09:55:00|36503.6|36483.6|36536.1|36516.1|36538|36518|36502.6|36482.6|491
1711447200000|2024-03-26 10:00:00|36536.5|36516.5|36520.1|36500.1|36539|36519|36518|36498|478
1711447500000|2024-03-26 10:05:00|36520|36500|36544.1|36524.1|36549.8|36529.8|36515.2|36495.2|455
1711447800000|2024-03-26 10:10:00|36544.4|36524.4|36519.3|36499.3|36544.4|36524.4|36515.9|36495.9|449
1711448100000|2024-03-26 10:15:00|36520|36500|36523.6|36503.6|36527.7|36507.7|36518.5|36498.5|382
1711448400000|2024-03-26 10:20:00|36523.4|36503.4|36528.8|36508.8|36531.5|36511.5|36521.4|36501.4|279
1711448700000|2024-03-26 10:25:00|36529|36509|36501.2|36481.2|36529|36509|36501.1|36481.1|237
1711449000000|2024-03-26 10:30:00|36501.3|36481.3|36496|36476|36501.3|36481.3|36492|36472|302
1711449300000|2024-03-26 10:35:00|36496.1|36476.1|36508.7|36488.7|36508.8|36488.8|36491.7|36471.7|236
1711449600000|2024-03-26 10:40:00|36508.8|36488.8|36515.1|36495.1|36515.6|36495.6|36501.3|36481.3|267
1711449900000|2024-03-26 10:45:00|36515.8|36495.8|36518.2|36498.2|36526.8|36506.8|36514.8|36494.8|306
1711450200000|2024-03-26 10:50:00|36518.3|36498.3|36516.3|36496.3|36523.8|36503.8|36510|36490|290
1711450500000|2024-03-26 10:55:00|36515.9|36495.9|36528|36508|36529|36509|36515|36495|335
1711450800000|2024-03-26 11:00:00|36528.3|36508.3|36525.5|36505.5|36539.4|36519.4|36521.6|36501.6|417
1711451100000|2024-03-26 11:05:00|36525.6|36505.6|36516.4|36496.4|36531.5|36511.5|36511.5|36491.5|356
1711451400000|2024-03-26 11:10:00|36516.6|36496.6|36520.9|36500.9|36523.2|36503.2|36508.7|36488.7|334
1711451700000|2024-03-26 11:15:00|36521.1|36501.1|36521.4|36501.4|36526.2|36506.2|36517.7|36497.7|321
1711452000000|2024-03-26 11:20:00|36521.5|36501.5|36522.1|36502.1|36532.2|36512.2|36521.2|36501.2|353
1711452300000|2024-03-26 11:25:00|36522|36502|36526.3|36506.3|36528.9|36508.9|36519.6|36499.6|273
1711452600000|2024-03-26 11:30:00|36526.9|36506.9|36518.1|36498.1|36526.9|36506.9|36517.1|36497.1|310
1711452900000|2024-03-26 11:35:00|36518.2|36498.2|36508.5|36488.5|36522.3|36502.3|36508.4|36488.4|262
1711453200000|2024-03-26 11:40:00|36508.6|36488.6|36501.8|36481.8|36520.4|36500.4|36495|36475|300
1711453500000|2024-03-26 11:45:00|36502|36482|36471.1|36451.1|36503.3|36483.3|36470.1|36450.1|361
1711453800000|2024-03-26 11:50:00|36471.2|36451.2|36471.2|36451.2|36475|36455|36464.4|36444.4|382
1711454100000|2024-03-26 11:55:00|36471.3|36451.3|36483|36463|36485.3|36465.3|36468.5|36448.5|347
1711454400000|2024-03-26 12:00:00|36482.9|36462.9|36460.7|36440.7|36486.5|36466.5|36455.7|36435.7|644
1711454700000|2024-03-26 12:05:00|36460.6|36440.6|36445.5|36425.5|36464.7|36444.7|36416.8|36396.8|799
1711455000000|2024-03-26 12:10:00|36445.4|36425.4|36439.8|36419.8|36452.1|36432.1|36438.2|36418.2|545
1711455300000|2024-03-26 12:15:00|36439.7|36419.7|36440.8|36420.8|36442.7|36422.7|36425.1|36405.1|543
1711455600000|2024-03-26 12:20:00|36440.6|36420.6|36443.3|36423.3|36457.8|36437.8|36405.7|36385.7|763
1711455900000|2024-03-26 12:25:00|36443.4|36423.4|36467.6|36395.5|36474.1|36446.3|36434.3|36395.5|710
1711456200000|2024-03-26 12:30:00|36467.9|36396.1|36449.1|36429.1|36467.9|36430.4|36437.5|36387.1|639
1711456500000|2024-03-26 12:35:00|36449.2|36429.2|36415.9|36395.9|36452.5|36432.5|36414|36394|622
1711456800000|2024-03-26 12:40:00|36416.1|36396.1|36449.7|36429.7|36462.2|36431.2|36415.1|36395.1|658
1711457100000|2024-03-26 12:45:00|36449.8|36429.8|36448.8|36428.8|36450.4|36430.4|36439.4|36419.4|655
1711457400000|2024-03-26 12:50:00|36449.2|36429.2|36458.5|36438.5|36472.1|36439|36445.3|36419.1|589
1711457700000|2024-03-26 12:55:00|36458.3|36438.3|36500.6|36380.6|36503.5|36447.2|36455.1|36380.1|662
1711458000000|2024-03-26 13:00:00|36501.2|36381.2|36437.8|36417.8|36523.1|36457.7|36431.4|36381.2|603
1711458300000|2024-03-26 13:05:00|36437.9|36417.9|36439.9|36419.9|36444.9|36424.9|36422.7|36402.7|480
1711458600000|2024-03-26 13:10:00|36438.8|36418.8|36466.9|36446.9|36474.2|36454.2|36437.3|36417.3|531
1711458900000|2024-03-26 13:15:00|36466.8|36446.8|36467.6|36447.6|36471|36451|36459.9|36439.9|435
1711459200000|2024-03-26 13:20:00|36467.5|36447.5|36492.6|36472.6|36495.2|36475.2|36461.8|36441.8|442
1711459500000|2024-03-26 13:25:00|36492.4|36472.4|36458.6|36438.6|36492.5|36472.5|36458.6|36438.6|498
1711459800000|2024-03-26 13:30:00|36458.9|36438.9|36470.4|36450.4|36477.8|36457.8|36457.4|36437.4|484
1711460100000|2024-03-26 13:35:00|36470.5|36450.5|36478.8|36458.8|36486.6|36466.6|36466.2|36446.2|384
1711460400000|2024-03-26 13:40:00|36479|36459|36484|36464|36496.3|36476.3|36477.4|36457.4|616
1711460700000|2024-03-26 13:45:00|36484.1|36464.1|36493.6|36473.6|36493.6|36473.6|36478|36458|475
1711461000000|2024-03-26 13:50:00|36493.5|36473.5|36503.4|36483.4|36518.4|36498.4|36492.4|36472.4|500
1711461300000|2024-03-26 13:55:00|36504|36484|36477.2|36427.2|36510.2|36490.2|36476|36427.2|456
1711461600000|2024-03-26 14:00:00|36477.4|36427.4|36422.8|36372.8|36480.6|36430.6|36400.7|36367.9|665
1711461900000|2024-03-26 14:05:00|36421.9|36371.9|36406.8|36356.8|36442.9|36406.9|36395.1|36345.1|650
1711462200000|2024-03-26 14:10:00|36405.5|36355.5|36393.3|36373.3|36406.9|36375.5|36381.6|36338|445
1711462500000|2024-03-26 14:15:00|36395.6|36375.6|36445.6|36395.6|36454.4|36413.2|36392.3|36365.2|644
1711462800000|2024-03-26 14:20:00|36445.7|36395.7|36434.5|36414.5|36449.3|36420.4|36414.5|36379.3|643
1711463100000|2024-03-26 14:25:00|36434.6|36414.6|36471|36451|36484.5|36454.4|36434.6|36414.6|734
1711463400000|2024-03-26 14:30:00|36470.9|36450.9|36518.4|36498.4|36540.1|36503.4|36470.9|36437.4|703
1711463700000|2024-03-26 14:35:00|36518.5|36498.5|36512.8|36492.8|36527.1|36498.6|36502|36465.6|654
1711464000000|2024-03-26 14:40:00|36512.9|36492.9|36531.7|36511.7|36549.5|36529.5|36512.4|36480.7|531
1711464300000|2024-03-26 14:45:00|36531.8|36511.8|36535|36515|36543.2|36523.2|36528.8|36508.8|508
1711464600000|2024-03-26 14:50:00|36535.1|36515.1|36514.3|36494.3|36538.2|36518.2|36514|36494|418
1711464900000|2024-03-26 14:55:00|36515|36495|36519.7|36499.7|36530.2|36510.2|36513.3|36493.3|497
1711465200000|2024-03-26 15:00:00|36520.3|36500.3|36535.4|36515.4|36536.6|36516.6|36518.9|36498.9|456
1711465500000|2024-03-26 15:05:00|36535.6|36515.6|36535.3|36515.3|36545.6|36525.6|36533.3|36513.3|358
1711465800000|2024-03-26 15:10:00|36535|36515|36560.1|36540.1|36562.9|36542.9|36528.3|36508.3|430
1711466100000|2024-03-26 15:15:00|36560.2|36540.2|36554.7|36534.7|36564.8|36544.8|36550.1|36530.1|505
1711466400000|2024-03-26 15:20:00|36554.8|36534.8|36552.3|36532.3|36563|36543|36547.5|36527.5|476
1711466700000|2024-03-26 15:25:00|36552.4|36532.4|36546.6|36526.6|36552.4|36532.4|36536.9|36516.9|339
1711467000000|2024-03-26 15:30:00|36546.4|36526.4|36553.7|36533.7|36554.6|36534.6|36540.7|36520.7|450
1711467300000|2024-03-26 15:35:00|36553.2|36533.2|36560.9|36540.9|36561.1|36541.1|36552.8|36532.8|386
1711467600000|2024-03-26 15:40:00|36560.8|36540.8|36568.4|36548.4|36569|36549|36559.2|36539.2|400
1711467900000|2024-03-26 15:45:00|36568.3|36548.3|36568.5|36548.5|36570.2|36550.2|36553.3|36533.3|497
1711468200000|2024-03-26 15:50:00|36568.6|36548.6|36578|36558|36579.9|36559.9|36563.8|36543.8|656
1711468500000|2024-03-26 15:55:00|36579.1|36559.1|36591.6|36571.6|36605.8|36585.8|36579.1|36559.1|651
1711468800000|2024-03-26 16:00:00|36591.4|36571.4|36568.2|36548.2|36599.4|36579.4|36566.8|36546.8|634
1711469100000|2024-03-26 16:05:00|36567.5|36547.5|36562.9|36542.9|36570|36550|36561.6|36541.6|407
1711469400000|2024-03-26 16:10:00|36563|36543|36556.7|36536.7|36565.8|36545.8|36550.1|36530.1|335
1711469700000|2024-03-26 16:15:00|36556.8|36536.8|36567|36547|36567|36547|36553.8|36533.8|309
1711470000000|2024-03-26 16:20:00|36567.1|36547.1|36569.8|36549.8|36573.8|36553.8|36559.8|36539.8|388
1711470300000|2024-03-26 16:25:00|36569.7|36549.7|36558.3|36538.3|36569.8|36549.8|36557.2|36537.2|345
1711470600000|2024-03-26 16:30:00|36558.5|36538.5|36569.5|36519.5|36571.5|36539.7|36553.7|36515.2|278
1711470900000|2024-03-26 16:35:00|36569.4|36519.4|36553.2|36533.2|36569.6|36537.5|36549.9|36514.1|222
1711471200000|2024-03-26 16:40:00|36553.3|36533.3|36548.8|36528.8|36554.8|36534.8|36548.8|36528.8|198
1711471500000|2024-03-26 16:45:00|36548.9|36528.9|36561.2|36511.2|36561.3|36531.4|36545.3|36509.8|212
1711471800000|2024-03-26 16:50:00|36560.9|36510.9|36562.8|36512.8|36563.9|36513.9|36553.8|36503.8|263
1711472100000|2024-03-26 16:55:00|36562.7|36512.7|36571.2|36521.2|36572.4|36531.1|36545.5|36511.4|321
1711472400000|2024-03-26 17:00:00|36570.5|36520.5|36560.3|36510.3|36574.6|36524.6|36558|36508|438
1711472700000|2024-03-26 17:05:00|36561.7|36511.7|36556.6|36506.6|36562.2|36512.2|36553.4|36503.4|337
1711473000000|2024-03-26 17:10:00|36556.7|36506.7|36549.9|36499.9|36557.2|36507.2|36549.6|36499.6|242
1711473300000|2024-03-26 17:15:00|36549.8|36499.8|36552.5|36502.5|36554.4|36504.4|36549.4|36499.4|244
1711473600000|2024-03-26 17:20:00|36552.6|36502.6|36547.8|36497.8|36557.8|36507.8|36542.8|36492.8|161
1711473900000|2024-03-26 17:25:00|36548|36498|36521.7|36471.7|36548.4|36498.4|36515.6|36465.6|584
1711474200000|2024-03-26 17:30:00|36522.8|36472.8|36526|36476|36528|36478|36521.4|36471.4|195
1711474500000|2024-03-26 17:35:00|36525.9|36475.9|36528.6|36478.6|36529.3|36479.3|36524.5|36474.5|203
1711474800000|2024-03-26 17:40:00|36528.8|36478.8|36530|36480|36530.3|36480.3|36525.5|36475.5|265
1711475100000|2024-03-26 17:45:00|36529.9|36479.9|36532.6|36482.6|36535.9|36485.9|36528.5|36478.5|277
1711475400000|2024-03-26 17:50:00|36532.4|36482.4|36534.7|36484.7|36535|36485|36529.9|36479.9|255
1711475700000|2024-03-26 17:55:00|36533.5|36483.5|36542.4|36492.4|36543.5|36493.5|36532.1|36482.1|321
1711476000000|2024-03-26 18:00:00|36542.9|36492.9|36550.7|36500.7|36552.9|36502.9|36540.9|36490.9|363
1711476300000|2024-03-26 18:05:00|36550.6|36500.6|36553.4|36503.4|36556.3|36506.3|36547.4|36497.4|292
1711476600000|2024-03-26 18:10:00|36553.5|36503.5|36558|36508|36558.1|36508.1|36552.4|36502.4|280
1711476900000|2024-03-26 18:15:00|36558.1|36508.1|36556|36506|36558.7|36508.7|36552.4|36502.4|278
1711477200000|2024-03-26 18:20:00|36556.2|36506.2|36555.4|36505.4|36556.8|36506.8|36554.3|36504.3|97
1711477500000|2024-03-26 18:25:00|36555.5|36505.5|36547.6|36497.6|36556|36506|36547.4|36497.4|235
1711477800000|2024-03-26 18:30:00|36548.1|36498.1|36549.8|36499.8|36552.1|36502.1|36547|36497|171
1711478100000|2024-03-26 18:35:00|36550.6|36500.6|36545.8|36495.8|36550.6|36500.6|36543.1|36493.1|167
1711478400000|2024-03-26 18:40:00|36545.7|36495.7|36543.1|36493.1|36547.6|36497.6|36543.1|36493.1|150
1711478700000|2024-03-26 18:45:00|36543.2|36493.2|36548.6|36498.6|36552|36502|36543.2|36493.2|197
1711479000000|2024-03-26 18:50:00|36548.5|36498.5|36551.5|36501.5|36552.6|36502.6|36546|36496|195
1711479300000|2024-03-26 18:55:00|36551.3|36501.3|36550.4|36500.4|36557.6|36507.6|36549.1|36499.1|250
1711479600000|2024-03-26 19:00:00|36550.5|36500.5|36544.4|36494.4|36552.4|36502.4|36535.6|36485.6|300
1711479900000|2024-03-26 19:05:00|36544.5|36494.5|36545.8|36495.8|36548.1|36498.1|36543.3|36493.3|120
1711480200000|2024-03-26 19:10:00|36545.9|36495.9|36539.3|36489.3|36546.2|36496.2|36537.2|36487.2|220
1711480500000|2024-03-26 19:15:00|36539.2|36489.2|36540.6|36490.6|36540.6|36490.6|36537.4|36487.4|150
1711480800000|2024-03-26 19:20:00|36540.5|36490.5|36536.4|36486.4|36541.8|36491.8|36533.8|36483.8|114
1711481100000|2024-03-26 19:25:00|36536.1|36486.1|36541.7|36491.7|36542.1|36492.1|36533.7|36483.7|146
1711481400000|2024-03-26 19:30:00|36541.5|36491.5|36544.4|36494.4|36548.2|36498.2|36541.5|36491.5|241
1711481700000|2024-03-26 19:35:00|36544.3|36494.3|36546.3|36496.3|36546.3|36496.3|36540.9|36490.9|172
1711482000000|2024-03-26 19:40:00|36546.2|36496.2|36541.3|36491.3|36547|36497|36539.9|36489.9|158
1711482300000|2024-03-26 19:45:00|36541.4|36491.4|36545.2|36495.2|36548.4|36498.4|36540.2|36490.2|125
1711482600000|2024-03-26 19:50:00|36545.3|36495.3|36552.7|36502.7|36553.4|36503.4|36545.3|36495.3|204
1711482900000|2024-03-26 19:55:00|36553|36503|36554.9|36504.9|36557.5|36507.5|36552.1|36502.1|288
1711483200000|2024-03-26 20:00:00|36554.1|36504.1|36530.3|36480.3|36554.4|36504.4|36530.3|36480.3|321
1711483500000|2024-03-26 20:05:00|36530.1|36480.1|36532.1|36482.1|36534.1|36484.1|36528.9|36478.9|139
1711483800000|2024-03-26 20:10:00|36532.2|36482.2|36528.6|36478.6|36532.2|36482.2|36526.4|36476.4|64
1711484100000|2024-03-26 20:15:00|36528.5|36478.5|36528|36478|36530.1|36480.1|36528|36478|76
1711484400000|2024-03-26 20:20:00|36527.9|36477.9|36526.6|36476.6|36528.8|36478.8|36525.3|36475.3|80
1711484700000|2024-03-26 20:25:00|36525.9|36475.9|36525.7|36475.7|36526.9|36476.9|36525.1|36475.1|84
1711485000000|2024-03-26 20:30:00|36525.8|36475.8|36522.2|36472.2|36529.3|36479.3|36512|36462|261
1711485300000|2024-03-26 20:35:00|36522.3|36472.3|36523.9|36473.9|36527.1|36477.1|36519.2|36469.2|203
1711485600000|2024-03-26 20:40:00|36523.5|36473.5|36530.6|36480.6|36534.6|36484.6|36523.5|36473.5|150
1711485900000|2024-03-26 20:45:00|36530.5|36480.5|36534.6|36482.7|36542.4|36487.2|36526.1|36474.4|344
1711486200000|2024-03-26 20:50:00|36539.6|36482.2|36541.9|36489.1|36541.9|36490.1|36532.8|36482.2|230
1711486500000|2024-03-26 20:55:00|36541.5|36488.4|36550.9|36471|36550.9|36490.5|36536.8|36469.7|336
1711486800000|2024-03-26 21:00:00|36584.6|36464.6|36620|36500|36620.5|36500.5|36578.6|36458.6|32
1711487100000|2024-03-26 21:05:00|36619.8|36499.8|36628.8|36508.8|36644.1|36524.1|36615.1|36495.1|256
1711487400000|2024-03-26 21:10:00|36625.6|36505.6|36621.7|36501.7|36628|36508|36612.6|36492.6|525
1711487700000|2024-03-26 21:15:00|36621.8|36501.8|36621.6|36501.6|36631.9|36511.9|36621.6|36501.6|207
1711488000000|2024-03-26 21:20:00|36621.7|36501.7|36621.5|36501.5|36621.8|36501.8|36620.5|36500.5|214
1711488300000|2024-03-26 21:25:00|36621.6|36501.6|36628.2|36508.2|36628.2|36508.2|36620.1|36500.1|133
1711488600000|2024-03-26 21:30:00|36628.3|36508.3|36619.4|36499.4|36628.3|36508.3|36619|36499|176
1711488900000|2024-03-26 21:35:00|36619.3|36499.3|36619.3|36499.3|36619.5|36499.5|36618.9|36498.9|74
1711489200000|2024-03-26 21:40:00|36619.2|36499.2|36619.5|36499.5|36619.5|36499.5|36618.9|36498.9|102
1711489500000|2024-03-26 21:45:00|36613.7|36493.7|36614.5|36494.5|36614.7|36494.7|36607.2|36487.2|114
1711489800000|2024-03-26 21:50:00|36614.4|36494.4|36614.1|36494.1|36615.3|36495.3|36613.6|36493.6|123
1711490100000|2024-03-26 21:55:00|36614.4|36494.4|36618.5|36498.5|36624.4|36504.4|36613.4|36493.4|145
1711490400000|2024-03-26 22:00:00|36619|36499|36567|36463.7|36619|36499|36538|36450.9|143
1711490700000|2024-03-26 22:05:00|36558.7|36466.9|36571.3|36469.2|36580.5|36481|36555|36455.7|91
1711491000000|2024-03-26 22:10:00|36578.8|36458.8|36579.9|36459.9|36581.6|36475.4|36562.3|36458|92
1711491300000|2024-03-26 22:15:00|36581.2|36461.2|36580.7|36460.7|36581.8|36469|36571|36458.6|67
1711491600000|2024-03-26 22:20:00|36580.6|36460.6|36571.7|36467.6|36582.4|36468.3|36571.3|36458.7|62
1711491900000|2024-03-26 22:25:00|36577.5|36467.7|36577.1|36466.5|36582|36472.3|36561.8|36460.1|98
1711492200000|2024-03-26 22:30:00|36577.2|36465.7|36568.8|36469.5|36581.3|36470.7|36565.1|36459.5|129
1711492500000|2024-03-26 22:35:00|36568.9|36469.6|36574.6|36464.8|36579|36473.2|36559.2|36458.5|97
1711492800000|2024-03-26 22:40:00|36574.3|36465.1|36568.7|36469|36579|36469.4|36568.6|36459|78
1711493100000|2024-03-26 22:45:00|36574.5|36468.8|36579.8|36459.8|36579.8|36477|36559.1|36459.3|72
1711493400000|2024-03-26 22:50:00|36574.7|36465.8|36567.5|36468.7|36580.4|36473.6|36559.9|36459.2|67
1711493700000|2024-03-26 22:55:00|36567.9|36468.6|36574.1|36464.8|36579.7|36470|36567.6|36459.1|73
1711494000000|2024-03-26 23:00:00|36575.2|36463.7|36569|36469|36580.8|36469.4|36565.4|36460.8|174
1711494300000|2024-03-26 23:05:00|36577.2|36458.3|36571|36466.6|36577.9|36473.1|36559.9|36457.4|118
1711494600000|2024-03-26 23:10:00|36571.2|36466.7|36569.4|36470.4|36579.2|36470.5|36567.4|36457.6|151
1711494900000|2024-03-26 23:15:00|36569.1|36467.5|36570|36474.6|36575.2|36474.7|36564.4|36465.4|159
1711495200000|2024-03-26 23:20:00|36570.1|36474.3|36575.4|36469.5|36579.2|36477.3|36559.6|36461.2|152
1711495500000|2024-03-26 23:25:00|36575.5|36469.6|36567.8|36475.1|36579.2|36476|36562.7|36461.2|156
1711495800000|2024-03-26 23:30:00|36569.5|36475.4|36568.9|36476.3|36576|36478.4|36567.5|36468|160
1711496100000|2024-03-26 23:35:00|36570.2|36476.5|36559.2|36475|36572|36484.2|36558.2|36462.9|185
1711496400000|2024-03-26 23:40:00|36559.5|36475.3|36558.1|36474.3|36572.1|36483.9|36557.3|36462.6|204
1711496700000|2024-03-26 23:45:00|36565.7|36472.5|36563.2|36477.5|36568.6|36480.8|36548.8|36463.6|174
1711497000000|2024-03-26 23:50:00|36557.5|36477.9|36558.1|36481.7|36560.7|36484.5|36556.4|36471.6|123
1711497300000|2024-03-26 23:55:00|36557.9|36482.5|36557.6|36480|36568.4|36483.4|36549.8|36465.5|159
1711497600000|2024-03-27 00:00:00|36562|36477.8|36558.4|36480.2|36572.6|36482.2|36553.7|36468.6|231
1711497900000|2024-03-27 00:05:00|36558.3|36480.1|36559.2|36481.8|36563.7|36482.4|36556.3|36471.5|129
1711498200000|2024-03-27 00:10:00|36559.1|36481.6|36558.1|36481.7|36563|36483.2|36556.2|36473.2|135
1711498500000|2024-03-27 00:15:00|36557.9|36481.3|36565.6|36489.4|36567.2|36491.3|36557.1|36481.3|143
1711498800000|2024-03-27 00:20:00|36564.5|36489.6|36569.5|36493.2|36571.9|36493.9|36564.2|36482.2|121
1711499100000|2024-03-27 00:25:00|36568.6|36492.3|36563.8|36488.2|36575.2|36492.8|36563.7|36485.7|143
1711499400000|2024-03-27 00:30:00|36568.5|36488.1|36569.9|36493.5|36583.3|36496.7|36566.7|36485.7|207
1711499700000|2024-03-27 00:35:00|36570.3|36493.4|36569.7|36492.2|36577.2|36497.4|36568|36489.5|174
1711500000000|2024-03-27 00:40:00|36569.8|36492.3|36564.4|36483.9|36571.1|36509.4|36553.4|36482.2|776
1711500300000|2024-03-27 00:45:00|36565|36485.1|36560.9|36484.2|36566.7|36487.4|36559.8|36480|220
1711500600000|2024-03-27 00:50:00|36559.8|36484|36547.3|36478.7|36567|36485.5|36545.7|36475|210
1711500900000|2024-03-27 00:55:00|36547.5|36479|36553.1|36478|36554.3|36484.6|36546|36477.7|270
1711501200000|2024-03-27 01:00:00|36553.2|36477.6|36554|36485.9|36562.8|36487|36550.2|36475.6|240
1711501500000|2024-03-27 01:05:00|36553.2|36485.5|36556.6|36486.8|36559.9|36490.5|36550|36479.7|181
1711501800000|2024-03-27 01:10:00|36556.4|36486.9|36561.2|36479.6|36562.1|36488.6|36551.5|36477.6|145
1711502100000|2024-03-27 01:15:00|36561.1|36479.7|36556.1|36490.4|36562.5|36491|36549.1|36477.7|188
1711502400000|2024-03-27 01:20:00|36556.4|36490.7|36568.3|36502.6|36579.4|36503.3|36555.6|36490.7|193
1711502700000|2024-03-27 01:25:00|36578.7|36497.6|36574.6|36503.1|36585|36506.8|36565.8|36494.1|242
1711503000000|2024-03-27 01:30:00|36575.4|36503.3|36572.9|36505.1|36577.3|36505.8|36568.4|36500.3|200
1711503300000|2024-03-27 01:35:00|36572.4|36505|36583.2|36511.3|36583.2|36512.7|36571.7|36504|180
1711503600000|2024-03-27 01:40:00|36582.4|36509.4|36587.9|36507|36595.9|36514.8|36577.5|36506.9|266
1711503900000|2024-03-27 01:45:00|36587.8|36506.8|36575.3|36510.7|36588|36512.9|36575.3|36504.9|184
1711504200000|2024-03-27 01:50:00|36586|36505.8|36588.6|36508.1|36589.9|36513.7|36575.6|36504.8|261
1711504500000|2024-03-27 01:55:00|36588.7|36507.9|36574.5|36509.2|36589.9|36513.1|36573.3|36505.6|177
1711504800000|2024-03-27 02:00:00|36573.5|36508.7|36574.5|36501.2|36583.1|36508.7|36570|36498.2|220
1711505100000|2024-03-27 02:05:00|36576|36501.3|36595.5|36513.6|36605.8|36517.2|36576|36501.3|193
1711505400000|2024-03-27 02:10:00|36595.4|36513.3|36591.4|36508.4|36595.5|36513.6|36591.4|36508.2|141
1711505700000|2024-03-27 02:15:00|36592.2|36508.2|36593.3|36511.4|36603.3|36511.4|36590.9|36501.7|110
1711506000000|2024-03-27 02:20:00|36593.2|36509.6|36602.6|36508.8|36603.7|36512.9|36592.5|36501.4|112
1711506300000|2024-03-27 02:25:00|36603|36501.1|36594.3|36511.7|36603|36515.5|36591.8|36501.1|129
1711506600000|2024-03-27 02:30:00|36594.7|36513.1|36586.5|36505.2|36594.7|36513.3|36584.7|36502.6|165
1711506900000|2024-03-27 02:35:00|36586.8|36505.5|36585.7|36506.1|36593.9|36509.3|36585.2|36502.9|138
1711507200000|2024-03-27 02:40:00|36585.8|36506|36589.4|36513|36590.7|36514.8|36585.5|36502.3|186
1711507500000|2024-03-27 02:45:00|36589.5|36504.4|36587.2|36502|36598.4|36515|36585.6|36493.8|180
1711507800000|2024-03-27 02:50:00|36586.3|36501.3|36585.8|36503.4|36591.1|36505.5|36584.6|36497.1|143
1711508100000|2024-03-27 02:55:00|36586|36503.7|36589.5|36504.6|36590.4|36513.3|36584.9|36499.9|201
1711508400000|2024-03-27 03:00:00|36589.3|36504.8|36589.7|36510.1|36599.6|36513.3|36588.8|36493.9|175
1711508700000|2024-03-27 03:05:00|36589.6|36511.2|36591.9|36512.4|36594.7|36520.2|36589.6|36510.2|129
1711509000000|2024-03-27 03:10:00|36592.1|36512.1|36587.7|36504.3|36592.7|36517|36584.3|36502.4|278
1711509300000|2024-03-27 03:15:00|36587.4|36507.8|36588.7|36508.7|36599.1|36514.7|36587.1|36497.7|208
1711509600000|2024-03-27 03:20:00|36599.2|36499.4|36585|36502.6|36599.2|36509.7|36582.1|36494.1|154
1711509900000|2024-03-27 03:25:00|36586.4|36502.8|36584.7|36505.1|36595.8|36505.6|36583.3|36498.2|140
1711510200000|2024-03-27 03:30:00|36584.3|36504.9|36587.3|36504.8|36595.4|36513.3|36583.8|36496.1|132
1711510500000|2024-03-27 03:35:00|36587.2|36504.6|36589.4|36515.3|36591.9|36515.3|36582.8|36503.2|136
1711510800000|2024-03-27 03:40:00|36589.5|36509.8|36597.6|36503.7|36597.6|36514.7|36588.3|36503.7|171
1711511100000|2024-03-27 03:45:00|36597.8|36506.9|36588.6|36505.2|36599.6|36510.5|36588.5|36497.8|95
1711511400000|2024-03-27 03:50:00|36588.5|36504.8|36597.2|36507.3|36599.1|36513.5|36587.4|36500.2|68
1711511700000|2024-03-27 03:55:00|36597|36507.2|36587.6|36513.1|36598.7|36513.6|36584.4|36497|112
1711512000000|2024-03-27 04:00:00|36587|36512.9|36585.1|36506.5|36587.7|36512.9|36583.7|36501.2|113
1711512300000|2024-03-27 04:05:00|36585.2|36505.4|36574.5|36500.3|36594.4|36507|36570.6|36495.7|71
1711512600000|2024-03-27 04:10:00|36580.2|36502|36570.1|36496|36588.4|36502|36568.8|36485.7|108
1711512900000|2024-03-27 04:15:00|36573.7|36495.4|36579.6|36495.4|36588.8|36496.7|36569.6|36486|71
1711513200000|2024-03-27 04:20:00|36578.9|36495|36567.2|36492.7|36586|36500|36566.8|36485.5|128
1711513500000|2024-03-27 04:25:00|36574.7|36492.6|36581|36484.4|36586.1|36499.3|36570.3|36479.6|73
1711513800000|2024-03-27 04:30:00|36585.1|36484.7|36574.1|36492.3|36585.1|36492.4|36565.8|36484.7|84
1711514100000|2024-03-27 04:35:00|36566.6|36492.5|36585.5|36485.2|36585.5|36498.7|36565.1|36481.7|87
1711514400000|2024-03-27 04:40:00|36585.8|36481.7|36585.7|36485.2|36585.8|36498|36565.8|36481.7|74
1711514700000|2024-03-27 04:45:00|36585.3|36481.8|36567.8|36489.9|36585.8|36498|36563.5|36477.6|118
1711515000000|2024-03-27 04:50:00|36568.6|36490.1|36568.6|36490.5|36583.4|36497.3|36563.3|36483.9|92
1711515300000|2024-03-27 04:55:00|36564.5|36490.7|36571.9|36486.5|36583.3|36497.7|36562.8|36478|144
1711515600000|2024-03-27 05:00:00|36572|36486.6|36576.1|36494|36577.1|36499.3|36571.9|36486.6|167
1711515900000|2024-03-27 05:05:00|36574.5|36495.2|36574.2|36495.3|36582.9|36495.8|36572.6|36480.8|133
1711516200000|2024-03-27 05:10:00|36581.9|36495.1|36577.3|36495.6|36584.1|36497.1|36572.5|36480.7|111
1711516500000|2024-03-27 05:15:00|36577.7|36496|36589.2|36491.7|36589.3|36501.5|36577.7|36490|111
1711516800000|2024-03-27 05:20:00|36589.3|36490|36580.2|36500.3|36589.3|36504.3|36578.3|36490|100
1711517100000|2024-03-27 05:25:00|36580.3|36499.5|36579.8|36500.8|36589.3|36503.8|36575.1|36488.8|109
1711517400000|2024-03-27 05:30:00|36579.7|36500.7|36577.7|36502.3|36586.5|36504.7|36574.2|36493.4|164
1711517700000|2024-03-27 05:35:00|36578|36497.2|36577.6|36499.7|36579.4|36502.7|36574.1|36496.7|133
1711518000000|2024-03-27 05:40:00|36576.9|36499.2|36577.4|36498|36584|36506|36574.4|36487.1|182
1711518300000|2024-03-27 05:45:00|36577.5|36497.9|36576.8|36495.9|36585.4|36502.9|36571.5|36489|261
1711518600000|2024-03-27 05:50:00|36576.7|36495.8|36586.6|36501|36586.6|36504.7|36576.7|36491.4|142
1711518900000|2024-03-27 05:55:00|36585.9|36500.9|36583.7|36505.3|36588|36506.8|36582.9|36500.6|164
1711519200000|2024-03-27 06:00:00|36585.3|36505.4|36588.2|36507.3|36590|36520|36582.2|36505.2|208
1711519500000|2024-03-27 06:05:00|36587.9|36506.9|36582.8|36503.5|36587.9|36515|36579.9|36502.7|222
1711519800000|2024-03-27 06:10:00|36582.7|36503.4|36577.3|36505.3|36587.1|36506.4|36573.6|36488.5|222
1711520100000|2024-03-27 06:15:00|36576.5|36504.8|36579.6|36511|36581.6|36512.3|36573|36495.9|214
1711520400000|2024-03-27 06:20:00|36579.4|36506.1|36586.2|36512.9|36587.1|36516.1|36578.8|36506.1|263
1711520700000|2024-03-27 06:25:00|36585.9|36513|36583.5|36507.9|36588.7|36517.5|36578|36502.6|237
1711521000000|2024-03-27 06:30:00|36583.8|36508.3|36579.4|36505.4|36583.9|36510.7|36578|36503.2|229
1711521300000|2024-03-27 06:35:00|36579.2|36505|36572.5|36498.8|36583.5|36508.9|36571.6|36497.5|215
1711521600000|2024-03-27 06:40:00|36572.4|36498.9|36570.2|36496.4|36585.5|36502.9|36570|36487.4|214
1711521900000|2024-03-27 06:45:00|36571|36496.8|36564.7|36493.2|36582.5|36502.3|36557.4|36483.6|248
1711522200000|2024-03-27 06:50:00|36564.3|36489.4|36575|36496.2|36575.2|36500.1|36562.1|36489.3|235
1711522500000|2024-03-27 06:55:00|36575.2|36496.1|36548.8|36475|36575.2|36501.4|36539.2|36470.3|450
1711522800000|2024-03-27 07:00:00|36546.2|36478.7|36545.6|36495.6|36558.3|36507.3|36538.4|36476.5|543
1711523100000|2024-03-27 07:05:00|36545.7|36495.7|36540.3|36490.3|36549|36499|36539.9|36489.9|447
1711523400000|2024-03-27 07:10:00|36540.7|36490.7|36543.8|36493.8|36546|36496|36538.3|36488.3|477
1711523700000|2024-03-27 07:15:00|36543.7|36493.7|36542.8|36492.8|36547.5|36497.5|36535.1|36485.1|588
1711524000000|2024-03-27 07:20:00|36542.5|36492.5|36526.1|36476.1|36543.3|36493.3|36520.3|36470.3|594
1711524300000|2024-03-27 07:25:00|36526.2|36476.2|36554.8|36484.9|36555.2|36500.6|36522|36472|502
1711524600000|2024-03-27 07:30:00|36554.9|36485|36556.8|36536.8|36561.3|36536.8|36543.9|36485|438
1711524900000|2024-03-27 07:35:00|36556.2|36536.2|36548.6|36528.6|36557|36537|36544.6|36524.6|553
1711525200000|2024-03-27 07:40:00|36548.3|36528.3|36552|36532|36563.5|36543.5|36540.3|36520.3|622
1711525500000|2024-03-27 07:45:00|36552.2|36532.2|36534.1|36514.1|36553.4|36533.4|36518.2|36477.7|561
1711525800000|2024-03-27 07:50:00|36534.2|36514.2|36544.5|36494.5|36551.1|36515.5|36531.7|36489.5|635
1711526100000|2024-03-27 07:55:00|36544.4|36494.4|36568.6|36518.6|36581.7|36531.7|36544.4|36494.4|722
1711526400000|2024-03-27 08:00:00|36568|36518|36568.7|36548.7|36571.9|36549.5|36553.3|36512.4|614
1711526700000|2024-03-27 08:05:00|36568.6|36548.6|36547.2|36527.2|36572.9|36552.9|36545.2|36525.2|593
1711527000000|2024-03-27 08:10:00|36547.4|36527.4|36573.2|36553.2|36573.6|36553.6|36546.1|36526.1|559
1711527300000|2024-03-27 08:15:00|36572.9|36552.9|36562|36542|36572.9|36552.9|36561.1|36541.1|499
1711527600000|2024-03-27 08:20:00|36561.8|36541.8|36551.2|36531.2|36567.7|36547.7|36544.1|36524.1|469
1711527900000|2024-03-27 08:25:00|36551.3|36531.3|36516.7|36496.7|36555.8|36535.8|36516.2|36481.3|568
1711528200000|2024-03-27 08:30:00|36516.4|36496.4|36506.9|36486.9|36517.2|36497.2|36503.8|36483.8|503
1711528500000|2024-03-27 08:35:00|36508.4|36488.4|36511.1|36491.1|36518.7|36498.7|36507.2|36487.2|425
1711528800000|2024-03-27 08:40:00|36510|36490|36497.5|36477.5|36510|36490|36494.5|36474.5|598
1711529100000|2024-03-27 08:45:00|36497.7|36477.7|36513.7|36493.7|36514.1|36494.1|36479.5|36459.5|611
1711529400000|2024-03-27 08:50:00|36513.6|36493.6|36513.1|36493.1|36523.1|36503.1|36498.4|36478.4|661
1711529700000|2024-03-27 08:55:00|36513|36493|36492.2|36472.2|36514.5|36494.5|36485.3|36465.3|797
1711530000000|2024-03-27 09:00:00|36492.4|36472.4|36472|36422|36505.4|36475|36469.2|36419.2|765
1711530300000|2024-03-27 09:05:00|36471.4|36421.4|36437.3|36417.3|36473|36432.9|36437.1|36416.7|541
1711530600000|2024-03-27 09:10:00|36436.9|36416.9|36419.7|36399.7|36436.9|36416.9|36414.4|36394.4|611
1711530900000|2024-03-27 09:15:00|36419.9|36399.9|36409.6|36389.6|36419.9|36399.9|36408.1|36388.1|521
1711531200000|2024-03-27 09:20:00|36409.7|36389.7|36416.5|36396.5|36429.5|36409.5|36392.6|36372.6|667
1711531500000|2024-03-27 09:25:00|36417.3|36397.3|36423.6|36403.6|36447.5|36427.5|36414.2|36394.2|664
1711531800000|2024-03-27 09:30:00|36423.7|36403.7|36446.6|36426.6|36449.7|36429.7|36423.7|36403.7|640
1711532100000|2024-03-27 09:35:00|36447|36427|36457.2|36437.2|36457.3|36437.3|36437.1|36417.1|628
1711532400000|2024-03-27 09:40:00|36457.3|36437.3|36461.1|36441.1|36471.6|36451.6|36449.5|36429.5|740
1711532700000|2024-03-27 09:45:00|36459.9|36439.9|36472.3|36452.3|36478.7|36458.7|36459.2|36439.2|659
1711533000000|2024-03-27 09:50:00|36474.8|36454.8|36471.2|36451.2|36478.8|36458.8|36468.2|36448.2|560
1711533300000|2024-03-27 09:55:00|36471.3|36451.3|36477.2|36457.2|36480.6|36460.6|36467.5|36447.5|468
1711533600000|2024-03-27 10:00:00|36477.6|36457.6|36474.6|36454.6|36481.5|36461.5|36471.9|36451.9|394
1711533900000|2024-03-27 10:05:00|36474.5|36454.5|36472.3|36452.3|36474.5|36454.5|36467.3|36447.3|417
1711534200000|2024-03-27 10:10:00|36472|36452|36472|36452|36475.2|36455.2|36466.9|36446.9|438
1711534500000|2024-03-27 10:15:00|36471.9|36451.9|36475|36455|36475.5|36455.5|36456.3|36436.3|436
1711534800000|2024-03-27 10:20:00|36475.1|36455.1|36463.1|36443.1|36478.1|36458.1|36462.1|36442.1|367
1711535100000|2024-03-27 10:25:00|36463|36443|36462.6|36442.6|36465|36445|36456|36436|368
1711535400000|2024-03-27 10:30:00|36462.5|36442.5|36437.3|36417.3|36462.8|36442.8|36437.2|36397.3|436
1711535700000|2024-03-27 10:35:00|36437.2|36417.2|36447.5|36427.5|36449.1|36429.1|36434.3|36414.3|504
1711536000000|2024-03-27 10:40:00|36447.4|36427.4|36447.6|36427.6|36451.3|36431.3|36443.6|36423.6|493
1711536300000|2024-03-27 10:45:00|36447.7|36427.7|36441.2|36421.2|36450.5|36430.5|36438.5|36418.5|493
1711536600000|2024-03-27 10:50:00|36440.9|36420.9|36439|36419|36440.9|36420.9|36432.2|36412.2|534
1711536900000|2024-03-27 10:55:00|36439.1|36419.1|36436.3|36416.3|36442.6|36422.6|36432.7|36412.7|508
1711537200000|2024-03-27 11:00:00|36437.4|36417.4|36443.3|36423.3|36445|36425|36435.1|36415.1|504
1711537500000|2024-03-27 11:05:00|36443.4|36423.4|36440|36420|36448.7|36428.7|36439.4|36419.4|370
1711537800000|2024-03-27 11:10:00|36440.7|36420.7|36442.2|36422.2|36442.9|36422.9|36435.8|36415.8|364
1711538100000|2024-03-27 11:15:00|36442.3|36422.3|36446.7|36426.7|36448.4|36428.4|36441.8|36421.8|406
1711538400000|2024-03-27 11:20:00|36447|36427|36445.6|36425.6|36449.6|36429.6|36443.9|36423.9|432
1711538700000|2024-03-27 11:25:00|36445.2|36425.2|36440.7|36420.7|36447.9|36427.9|36438.4|36418.4|495
1711539000000|2024-03-27 11:30:00|36440.8|36420.8|36436.3|36416.3|36441.6|36421.6|36430.9|36410.9|366
1711539300000|2024-03-27 11:35:00|36436.2|36416.2|36446.3|36426.3|36447.9|36427.9|36430.9|36410.9|375
1711539600000|2024-03-27 11:40:00|36445.7|36425.7|36457|36437|36457.6|36437.6|36445|36425|449
1711539900000|2024-03-27 11:45:00|36456.9|36436.9|36462.9|36442.9|36467|36447|36456.3|36436.3|400
1711540200000|2024-03-27 11:50:00|36463.1|36443.1|36478.7|36458.7|36483.4|36463.4|36462.7|36442.7|444
1711540500000|2024-03-27 11:55:00|36478.6|36458.6|36481|36461|36492.1|36472.1|36472.3|36452.3|415
1711540800000|2024-03-27 12:00:00|36481.3|36461.3|36492.5|36472.5|36496.8|36476.8|36479.2|36459.2|404
1711541100000|2024-03-27 12:05:00|36492.4|36472.4|36495|36475|36498.5|36478.5|36487.3|36467.3|341
1711541400000|2024-03-27 12:10:00|36494.8|36474.8|36495|36475|36505|36485|36493.7|36473.7|329
1711541700000|2024-03-27 12:15:00|36494.9|36474.9|36500.9|36480.9|36504.2|36484.2|36488.5|36468.5|333
1711542000000|2024-03-27 12:20:00|36501|36481|36490.9|36470.9|36502.2|36482.2|36487.4|36467.4|290
1711542300000|2024-03-27 12:25:00|36491|36471|36511.7|36491.7|36513|36493|36485.2|36465.2|318
1711542600000|2024-03-27 12:30:00|36511.4|36491.4|36517|36497|36518|36498|36499.2|36479.2|431
1711542900000|2024-03-27 12:35:00|36516.6|36496.6|36530.9|36510.9|36540.3|36520.3|36516.6|36496.6|416
1711543200000|2024-03-27 12:40:00|36530.5|36510.5|36535.9|36515.9|36537|36517|36528.2|36508.2|295
1711543500000|2024-03-27 12:45:00|36536.1|36516.1|36535.3|36515.3|36540.2|36520.2|36527.4|36507.4|407
1711543800000|2024-03-27 12:50:00|36535.5|36515.5|36533.2|36513.2|36548|36528|36530.3|36510.3|405
1711544100000|2024-03-27 12:55:00|36533.4|36513.4|36549.1|36529.1|36549.6|36529.6|36525.8|36505.8|599
1711544400000|2024-03-27 13:00:00|36550|36530|36550.4|36530.4|36559.7|36539.7|36546|36526|519
1711544700000|2024-03-27 13:05:00|36550.5|36530.5|36568.9|36548.9|36576.6|36556.6|36548.2|36528.2|477
1711545000000|2024-03-27 13:10:00|36569|36549|36573.2|36553.2|36588.5|36568.5|36565.2|36545.2|424
1711545300000|2024-03-27 13:15:00|36573.6|36553.6|36568|36548|36578.8|36558.8|36560.7|36540.7|335
1711545600000|2024-03-27 13:20:00|36568.1|36548.1|36547.5|36527.5|36568.4|36548.4|36542.4|36522.4|417
1711545900000|2024-03-27 13:25:00|36547.6|36527.6|36541.4|36521.4|36550|36530|36538.1|36518.1|276
1711546200000|2024-03-27 13:30:00|36541.3|36521.3|36557.4|36537.4|36563.9|36543.9|36540.3|36520.3|460
1711546500000|2024-03-27 13:35:00|36558.8|36538.8|36570.2|36550.2|36571.9|36551.9|36555.2|36535.2|461
1711546800000|2024-03-27 13:40:00|36570.1|36550.1|36576.7|36556.7|36581.5|36561.5|36568.2|36548.2|391
1711547100000|2024-03-27 13:45:00|36574.9|36554.9|36560.5|36540.5|36577.1|36557.1|36559.5|36539.5|393
1711547400000|2024-03-27 13:50:00|36560.2|36540.2|36562.3|36542.3|36564.1|36544.1|36549.7|36529.7|385
1711547700000|2024-03-27 13:55:00|36562.5|36542.5|36558.5|36538.5|36564.7|36544.7|36550.7|36530.7|457
1711548000000|2024-03-27 14:00:00|36558.4|36538.4|36565|36545|36573.2|36553.2|36552.9|36532.9|498
1711548300000|2024-03-27 14:05:00|36564|36544|36569|36549|36571.2|36551.2|36561.9|36541.9|470
1711548600000|2024-03-27 14:10:00|36569.1|36549.1|36565.3|36545.3|36573|36553|36561.7|36541.7|516
1711548900000|2024-03-27 14:15:00|36565.4|36545.4|36560.6|36540.6|36566.7|36546.7|36549.7|36529.7|409
1711549200000|2024-03-27 14:20:00|36560.7|36540.7|36561.8|36541.8|36563.5|36543.5|36556.4|36536.4|406
1711549500000|2024-03-27 14:25:00|36562.1|36542.1|36560.4|36540.4|36567.9|36547.9|36557.1|36537.1|428
1711549800000|2024-03-27 14:30:00|36560.3|36540.3|36560.8|36540.8|36564|36544|36547.9|36527.9|616
1711550100000|2024-03-27 14:35:00|36561|36541|36566.7|36546.7|36573|36553|36552.2|36532.2|536
1711550400000|2024-03-27 14:40:00|36566.5|36546.5|36551.4|36531.4|36569|36549|36550.4|36530.4|495
1711550700000|2024-03-27 14:45:00|36551.1|36531.1|36532|36512|36551.1|36531.1|36531.5|36511.5|463
1711551000000|2024-03-27 14:50:00|36531.3|36511.3|36519.4|36499.4|36537.3|36517.3|36517.2|36497.2|535
1711551300000|2024-03-27 14:55:00|36519.8|36499.8|36535.4|36515.4|36538.3|36518.3|36517.9|36497.9|500
1711551600000|2024-03-27 15:00:00|36535.7|36515.7|36527.6|36507.6|36544.6|36524.6|36527.4|36507.4|495
1711551900000|2024-03-27 15:05:00|36527.7|36507.7|36525.2|36505.2|36527.8|36507.8|36517.5|36497.5|455
1711552200000|2024-03-27 15:10:00|36525.1|36505.1|36510.2|36490.2|36528|36508|36509.8|36489.8|368
1711552500000|2024-03-27 15:15:00|36510.1|36490.1|36499.6|36479.6|36510.7|36490.7|36495.7|36475.7|412
1711552800000|2024-03-27 15:20:00|36499.7|36479.7|36501.8|36481.8|36511.1|36491.1|36498.1|36478.1|428
1711553100000|2024-03-27 15:25:00|36501.9|36481.9|36504.1|36484.1|36516.4|36496.4|36500.8|36480.8|470
1711553400000|2024-03-27 15:30:00|36504.5|36484.5|36499|36479|36505.6|36485.6|36488.8|36468.8|414
1711553700000|2024-03-27 15:35:00|36498.9|36478.9|36494.1|36474.1|36499.8|36479.8|36490.2|36470.2|364
1711554000000|2024-03-27 15:40:00|36493.9|36473.9|36492.4|36472.4|36496.2|36476.2|36481.6|36461.6|330
1711554300000|2024-03-27 15:45:00|36492.7|36472.7|36491.2|36471.2|36499.8|36479.8|36485.6|36465.6|364
1711554600000|2024-03-27 15:50:00|36491.3|36471.3|36489.7|36469.7|36495.8|36475.8|36487.5|36467.5|415
1711554900000|2024-03-27 15:55:00|36489.3|36469.3|36462|36442|36501.3|36471.2|36461.3|36441.3|547
1711555200000|2024-03-27 16:00:00|36462.4|36442.4|36466.5|36446.5|36471.9|36451.9|36454.5|36434.5|540
1711555500000|2024-03-27 16:05:00|36466.6|36446.6|36488.2|36468.2|36492|36472|36465.8|36445.8|386
1711555800000|2024-03-27 16:10:00|36488.3|36468.3|36492.5|36472.5|36497.3|36477.3|36478.6|36458.6|428
1711556100000|2024-03-27 16:15:00|36492.6|36472.6|36493.1|36473.1|36510.5|36490.5|36490|36470|436
1711556400000|2024-03-27 16:20:00|36493|36473|36497.3|36477.3|36501.9|36481.9|36490.1|36470.1|356
1711556700000|2024-03-27 16:25:00|36498.1|36478.1|36488.9|36468.9|36500.8|36480.8|36487.8|36467.8|361
1711557000000|2024-03-27 16:30:00|36488.5|36468.5|36492.4|36472.4|36504.2|36472.8|36481.8|36441.1|531
1711557300000|2024-03-27 16:35:00|36492.3|36472.3|36485.2|36465.2|36504.7|36475.7|36476.7|36440.7|441
1711557600000|2024-03-27 16:40:00|36485.5|36465.5|36465.9|36445.9|36494.7|36465.5|36455.6|36435.6|289
1711557900000|2024-03-27 16:45:00|36466|36446|36473.1|36453.1|36474.4|36454.4|36465.4|36445.4|250
1711558200000|2024-03-27 16:50:00|36473.2|36453.2|36476.3|36456.3|36477.3|36457.3|36469.3|36449.3|286
1711558500000|2024-03-27 16:55:00|36475.7|36455.7|36481.7|36461.7|36482.3|36462.3|36474.7|36454.7|392
1711558800000|2024-03-27 17:00:00|36481.4|36461.4|36470|36450|36484.2|36464.2|36468.4|36448.4|539
1711559100000|2024-03-27 17:05:00|36470.1|36450.1|36480.4|36460.4|36481|36461|36469.5|36449.5|387
1711559400000|2024-03-27 17:10:00|36480.8|36460.8|36490.5|36440.5|36496|36461.3|36479.2|36435.3|448
1711559700000|2024-03-27 17:15:00|36491.6|36441.6|36485|36435|36492|36442|36484.3|36434.3|234
1711560000000|2024-03-27 17:20:00|36484.7|36434.7|36494.3|36444.3|36496|36446|36482.8|36432.8|343
1711560300000|2024-03-27 17:25:00|36493.8|36443.8|36493.8|36443.8|36496.4|36446.4|36491.1|36441.1|358
1711560600000|2024-03-27 17:30:00|36494.2|36444.2|36492.6|36442.6|36496.1|36446.1|36487|36437|484
1711560900000|2024-03-27 17:35:00|36492.7|36442.7|36495.5|36445.5|36496.8|36446.8|36492.2|36442.2|418
1711561200000|2024-03-27 17:40:00|36496.7|36446.7|36493.6|36443.6|36500.5|36450.5|36493.2|36443.2|519
1711561500000|2024-03-27 17:45:00|36493.7|36443.7|36492.3|36442.3|36496.1|36446.1|36488.7|36438.7|406
1711561800000|2024-03-27 17:50:00|36492.1|36442.1|36498.6|36448.6|36501.8|36451.8|36492.1|36442.1|555
1711562100000|2024-03-27 17:55:00|36498.4|36448.4|36499.5|36449.5|36499.9|36449.9|36493.7|36443.7|461
1711562400000|2024-03-27 18:00:00|36499.3|36449.3|36498.9|36448.9|36502.5|36452.5|36494.3|36444.3|382
1711562700000|2024-03-27 18:05:00|36498.8|36448.8|36498.8|36448.8|36501.9|36451.9|36496.1|36446.1|300
1711563000000|2024-03-27 18:10:00|36499|36449|36497.9|36447.9|36501.4|36451.4|36497.2|36447.2|357
1711563300000|2024-03-27 18:15:00|36498.2|36448.2|36495.6|36445.6|36502.8|36452.8|36495|36445|308
1711563600000|2024-03-27 18:20:00|36495.8|36445.8|36498.7|36448.7|36499.7|36449.7|36494.3|36444.3|321
1711563900000|2024-03-27 18:25:00|36498.8|36448.8|36500.8|36450.8|36502.7|36452.7|36498.1|36448.1|310
1711564200000|2024-03-27 18:30:00|36500.4|36450.4|36499.6|36449.6|36501.4|36451.4|36494.4|36444.4|332
1711564500000|2024-03-27 18:35:00|36499.9|36449.9|36497.6|36447.6|36500.5|36450.5|36496.9|36446.9|277
1711564800000|2024-03-27 18:40:00|36497.7|36447.7|36495.5|36445.5|36498.1|36448.1|36493.5|36443.5|234
1711565100000|2024-03-27 18:45:00|36495.3|36445.3|36493.8|36443.8|36496.2|36446.2|36493.6|36443.6|197
1711565400000|2024-03-27 18:50:00|36493.9|36443.9|36494.5|36444.5|36497.6|36447.6|36493.4|36443.4|182
1711565700000|2024-03-27 18:55:00|36495|36445|36496.7|36446.7|36497|36447|36487.3|36437.3|261
1711566000000|2024-03-27 19:00:00|36496.6|36446.6|36493.8|36443.8|36496.6|36446.6|36491.5|36441.5|320
1711566300000|2024-03-27 19:05:00|36493.9|36443.9|36495.8|36445.8|36498.3|36448.3|36493.7|36443.7|274
1711566600000|2024-03-27 19:10:00|36495.5|36445.5|36496.9|36446.9|36498.9|36448.9|36495.5|36445.5|225
1711566900000|2024-03-27 19:15:00|36496.8|36446.8|36495.4|36445.4|36498.7|36448.7|36494.9|36444.9|205
1711567200000|2024-03-27 19:20:00|36495.6|36445.6|36492.4|36442.4|36495.9|36445.9|36490.7|36440.7|241
1711567500000|2024-03-27 19:25:00|36492.3|36442.3|36478.3|36428.3|36493.2|36443.2|36477.2|36427.2|367
1711567800000|2024-03-27 19:30:00|36477.5|36427.5|36475|36425|36479.4|36429.4|36471.4|36421.4|376
1711568100000|2024-03-27 19:35:00|36475.2|36425.2|36471.7|36421.7|36475.9|36425.9|36470.7|36420.7|196
1711568400000|2024-03-27 19:40:00|36472.7|36422.7|36483.4|36433.4|36484.3|36434.3|36467.9|36417.9|188
1711568700000|2024-03-27 19:45:00|36483.5|36433.5|36480|36430|36488.2|36438.2|36479.7|36429.7|294
1711569000000|2024-03-27 19:50:00|36480.1|36430.1|36477|36427|36481.2|36431.2|36475|36425|281
1711569300000|2024-03-27 19:55:00|36477.3|36427.3|36475.3|36425.3|36480.1|36430.1|36473|36423|364
1711569600000|2024-03-27 20:00:00|36476|36426|36472.4|36422.4|36478.2|36428.2|36470|36420|267
1711569900000|2024-03-27 20:05:00|36472.5|36422.5|36474.7|36424.7|36478.7|36428.7|36472|36422|151
1711570200000|2024-03-27 20:10:00|36474.6|36424.6|36474.5|36424.5|36475|36425|36473.6|36423.6|113
1711570500000|2024-03-27 20:15:00|36475.2|36425.2|36472.6|36422.6|36475.3|36425.3|36472.6|36422.6|129
1711570800000|2024-03-27 20:20:00|36472.7|36422.7|36472.9|36422.9|36474.8|36424.8|36471.5|36421.5|106
1711571100000|2024-03-27 20:25:00|36473.3|36423.3|36473.4|36423.4|36473.5|36437.5|36457.4|36421|66
1711571400000|2024-03-27 20:30:00|36473.5|36423.5|36475.2|36425.2|36475.7|36425.7|36472.1|36422.1|110
1711571700000|2024-03-27 20:35:00|36475.5|36425.5|36474.1|36424.1|36477|36427|36474|36424|120
1711572000000|2024-03-27 20:40:00|36474.9|36424.9|36473.7|36423.7|36475.1|36425.1|36472|36422|118
1711572300000|2024-03-27 20:45:00|36474.4|36424.4|36482.4|36429.6|36485.7|36435.7|36474.4|36424.4|174
1711572600000|2024-03-27 20:50:00|36482.6|36430.5|36483.6|36433.6|36485.8|36433.6|36479.7|36427.9|167
1711572900000|2024-03-27 20:55:00|36484|36434|36500.8|36425.2|36500.8|36439.4|36484|36425.2|267
1711573200000|2024-03-27 21:00:00|36512.8|36426.5|36553.5|36433.5|36553.5|36433.5|36512.8|36412.6|42
1711573500000|2024-03-27 21:05:00|36553.8|36433.8|36541.4|36421.4|36555.4|36435.4|36532.4|36412.4|152
1711573800000|2024-03-27 21:10:00|36540.2|36420.2|36541.5|36421.5|36547.5|36427.5|36538.5|36418.5|226
1711574100000|2024-03-27 21:15:00|36541.6|36421.6|36541.5|36421.5|36543.4|36423.4|36535.3|36415.3|311
1711574400000|2024-03-27 21:20:00|36541.4|36421.4|36542.7|36422.7|36543.1|36423.1|36539.8|36419.8|244
1711574700000|2024-03-27 21:25:00|36542.6|36422.6|36539.8|36419.8|36543.4|36423.4|36539.4|36419.4|130
1711575000000|2024-03-27 21:30:00|36539.5|36419.5|36543.4|36423.4|36545.4|36425.4|36539.4|36419.4|170
1711575300000|2024-03-27 21:35:00|36543.6|36423.6|36541.7|36421.7|36545|36425|36539.1|36419.1|218
1711575600000|2024-03-27 21:40:00|36541.6|36421.6|36541|36421|36543.5|36423.5|36539.2|36419.2|258
1711575900000|2024-03-27 21:45:00|36546.4|36426.4|36544.6|36424.6|36547.9|36427.9|36541.2|36421.2|392
1711576200000|2024-03-27 21:50:00|36543.5|36423.5|36543.6|36423.6|36545.5|36425.5|36536.7|36416.7|280
1711576500000|2024-03-27 21:55:00|36543.7|36423.7|36534.4|36425.9|36544.5|36426.9|36531.9|36419.9|364
1711576800000|2024-03-27 22:00:00|36532.9|36426.9|36564.1|36444.4|36579.2|36468.8|36530.2|36418.5|295
1711577100000|2024-03-27 22:05:00|36565|36445|36567.9|36460.6|36573.6|36464.9|36546.5|36445|234
1711577400000|2024-03-27 22:10:00|36567.5|36462.2|36576|36470.5|36582.1|36471.4|36567.4|36453.4|260
1711577700000|2024-03-27 22:15:00|36576.8|36470.9|36571.8|36452.1|36578.5|36470.9|36563.3|36451.8|203
1711578000000|2024-03-27 22:20:00|36572.1|36452.4|36573.4|36456.8|36578.4|36464.5|36565.8|36452.1|126
1711578300000|2024-03-27 22:25:00|36577|36457.3|36563.9|36457|36577.3|36463.3|36563.6|36452.6|88
1711578600000|2024-03-27 22:30:00|36563.8|36457.2|36571.4|36454.6|36572.2|36460.8|36560.6|36450.5|113
1711578900000|2024-03-27 22:35:00|36571.5|36459.5|36572|36466.3|36578.4|36467.3|36563.1|36452.9|128
1711579200000|2024-03-27 22:40:00|36571.9|36465.3|36571.8|36456.9|36580|36469.7|36561.4|36454.9|220
1711579500000|2024-03-27 22:45:00|36571.3|36456.5|36574|36481|36585.3|36482.5|36564.6|36455.5|271
1711579800000|2024-03-27 22:50:00|36573.5|36480.8|36580.3|36479.8|36587.4|36482.6|36569.7|36465|123
1711580100000|2024-03-27 22:55:00|36579.9|36479.9|36571.1|36471.6|36594.9|36483.1|36562.6|36464.1|237
1711580400000|2024-03-27 23:00:00|36573.8|36468.8|36568.7|36482.7|36583.4|36483|36562|36465.8|348
1711580700000|2024-03-27 23:05:00|36569|36480|36571.8|36477|36573.4|36485.6|36566.1|36473.6|266
1711581000000|2024-03-27 23:10:00|36572.1|36476.8|36568.5|36482.8|36575.3|36484.1|36568.2|36470.4|305
1711581300000|2024-03-27 23:15:00|36569.2|36482.6|36576.4|36473.4|36581.5|36483.2|36565.5|36466.1|160
1711581600000|2024-03-27 23:20:00|36575.4|36474.8|36561.3|36475.9|36576.7|36479|36560.6|36467.2|161
1711581900000|2024-03-27 23:25:00|36561.6|36474.9|36573.6|36465.9|36582.9|36476.5|36560.9|36460.4|185
1711582200000|2024-03-27 23:30:00|36572.2|36474.2|36574|36462.3|36575.3|36475.1|36567.7|36461.2|188
1711582500000|2024-03-27 23:35:00|36574.1|36462.4|36569|36474|36580.4|36474|36563.7|36459.4|140
1711582800000|2024-03-27 23:40:00|36568.9|36473.9|36569.1|36479.7|36575.9|36480.8|36559.2|36462.4|208
1711583100000|2024-03-27 23:45:00|36569.2|36479.9|36583.4|36463.4|36583.4|36483.2|36560.4|36463.4|254
1711583400000|2024-03-27 23:50:00|36583.3|36463.3|36571.5|36473.3|36584.9|36473.6|36565.3|36462.8|183
1711583700000|2024-03-27 23:55:00|36571.4|36473.2|36566.9|36476.7|36579.1|36479.8|36564|36464.6|186
1711584000000|2024-03-28 00:00:00|36566.4|36474.2|36576.1|36478.8|36580.5|36488|36548.5|36462.1|620
1711584300000|2024-03-28 00:05:00|36576.5|36478.4|36558.8|36494.5|36580.3|36495.8|36551.2|36467.2|604
1711584600000|2024-03-28 00:10:00|36558.7|36494.6|36570.9|36505.9|36588.5|36509.1|36555.3|36489.8|272
1711584900000|2024-03-28 00:15:00|36570.8|36505.8|36564|36499.4|36590|36511.7|36560.4|36498.6|283
1711585200000|2024-03-28 00:20:00|36564.6|36499.7|36561.1|36504.2|36583.7|36508|36558.6|36498.2|247
1711585500000|2024-03-28 00:25:00|36560.2|36502.7|36561.5|36496.1|36571.6|36508|36554.9|36491|268
1711585800000|2024-03-28 00:30:00|36561|36496|36553.9|36488.9|36561|36496|36551|36487.3|245
1711586100000|2024-03-28 00:35:00|36557.8|36489|36551|36489.1|36557.8|36490.4|36550.5|36487|211
1711586400000|2024-03-28 00:40:00|36550.9|36485.9|36543.6|36474.8|36562.3|36512.3|36542.8|36462.4|424
1711586700000|2024-03-28 00:45:00|36542.9|36473.8|36538.3|36459.5|36551.9|36474.7|36522.9|36452.9|256
1711587000000|2024-03-28 00:50:00|36536.5|36461.9|36531.2|36458.6|36542.1|36463.9|36519.4|36447|377
1711587300000|2024-03-28 00:55:00|36530.9|36458.4|36530.6|36456.1|36539.9|36473.1|36526.8|36455.8|291
1711587600000|2024-03-28 01:00:00|36528.6|36455|36534.3|36460.5|36543.5|36462.6|36526.1|36453.7|303
1711587900000|2024-03-28 01:05:00|36534.2|36460.8|36538.3|36466.9|36550.3|36469.5|36526.4|36455.6|381
1711588200000|2024-03-28 01:10:00|36538.5|36469.3|36533.5|36455.7|36553.4|36473.6|36532.5|36455.5|236
1711588500000|2024-03-28 01:15:00|36541.2|36455.5|36553.7|36478.9|36558.7|36479.1|36532.1|36454.9|311
1711588800000|2024-03-28 01:20:00|36553.6|36478.8|36547|36475.1|36555.2|36479.1|36546|36466.4|194
1711589100000|2024-03-28 01:25:00|36547.8|36475.5|36542.4|36468.3|36550.1|36475.7|36538.8|36463.6|202
1711589400000|2024-03-28 01:30:00|36541.1|36468.1|36548.1|36469.4|36554.3|36473.8|36536.1|36459.1|317
1711589700000|2024-03-28 01:35:00|36547.3|36470.2|36538.6|36466.5|36551.8|36474.2|36531.3|36465.4|299
1711590000000|2024-03-28 01:40:00|36537.6|36465.9|36548.7|36470.2|36554|36474.1|36531.8|36465|280
1711590300000|2024-03-28 01:45:00|36548.6|36469.8|36533.1|36465.8|36548.7|36470.1|36528.4|36463.2|301
1711590600000|2024-03-28 01:50:00|36533|36465.7|36531.6|36464|36535.7|36468.3|36531.5|36463.9|263
1711590900000|2024-03-28 01:55:00|36531.8|36464.3|36530|36463.9|36535.9|36468.2|36528.3|36461.7|303
1711591200000|2024-03-28 02:00:00|36530.1|36464|36527.8|36460.8|36534|36465|36527|36459.7|253
1711591500000|2024-03-28 02:05:00|36526.4|36460.9|36532.5|36464.6|36533.2|36465.1|36525.8|36460.8|243
1711591800000|2024-03-28 02:10:00|36532.6|36464.5|36523|36448.5|36535.7|36464.8|36516.5|36446.1|280
1711592100000|2024-03-28 02:15:00|36522.3|36448.6|36515.5|36441.8|36526.5|36448.6|36507.8|36437.7|330
1711592400000|2024-03-28 02:20:00|36515.6|36442.4|36511.4|36443.4|36527|36443.5|36504.9|36436.8|259
1711592700000|2024-03-28 02:25:00|36511.6|36443.5|36517.2|36444.4|36527.4|36447.9|36508.9|36438.2|224
1711593000000|2024-03-28 02:30:00|36517.1|36444.6|36512.4|36443.6|36517.1|36444.6|36505.8|36435.4|235
1711593300000|2024-03-28 02:35:00|36512.6|36443.7|36530.3|36446.7|36532.8|36447|36511.7|36437.4|214
1711593600000|2024-03-28 02:40:00|36530.6|36446.6|36517.8|36444.1|36531.3|36454.9|36517.8|36444.1|225
1711593900000|2024-03-28 02:45:00|36517.1|36443.8|36514.3|36448.6|36525.5|36454.9|36514.3|36442.7|197
1711594200000|2024-03-28 02:50:00|36513.9|36448.5|36520.4|36448.8|36535.6|36451.3|36512.7|36443.9|243
1711594500000|2024-03-28 02:55:00|36520.6|36448.7|36515|36447.1|36532.3|36451.6|36515|36443.6|238
1711594800000|2024-03-28 03:00:00|36515.2|36447.4|36517.6|36448.5|36539.2|36456.9|36514.5|36444|224
1711595100000|2024-03-28 03:05:00|36516.7|36448.4|36523.7|36449.7|36533.7|36452.3|36514.7|36445.6|227
1711595400000|2024-03-28 03:10:00|36523|36449.3|36526.7|36445.5|36532.9|36452.3|36512.2|36442.8|218
1711595700000|2024-03-28 03:15:00|36526.8|36444.5|36525.5|36446.4|36532.7|36446.9|36523.9|36435.2|165
1711596000000|2024-03-28 03:20:00|36525.3|36446.6|36527.4|36448.8|36528.5|36449.3|36525.3|36445.9|153
1711596300000|2024-03-28 03:25:00|36527.2|36449.1|36526.3|36446.3|36528.5|36449.5|36526.3|36446.3|142
1711596600000|2024-03-28 03:30:00|36526.1|36447.1|36521.8|36451.9|36526.4|36451.9|36519.6|36436.3|87
1711596900000|2024-03-28 03:35:00|36522.2|36452.1|36527.2|36451.8|36527.2|36452.1|36519.5|36448.7|125
1711597200000|2024-03-28 03:40:00|36521.2|36451.6|36523.8|36454.9|36528.5|36456.4|36519.9|36447.5|163
1711597500000|2024-03-28 03:45:00|36523.4|36455.1|36525.1|36457.9|36535|36459.1|36522.7|36447.7|78
1711597800000|2024-03-28 03:50:00|36524.9|36457.8|36526.5|36457.5|36530.6|36457.9|36524.4|36448.6|149
1711598100000|2024-03-28 03:55:00|36526.7|36457.7|36527.2|36456.4|36532.9|36461.1|36525|36454.1|95
1711598400000|2024-03-28 04:00:00|36527.5|36456.6|36528.5|36460.1|36534.9|36463.3|36527|36453.2|122
1711598700000|2024-03-28 04:05:00|36529.3|36459.9|36529.5|36461.1|36535.4|36462.7|36527.7|36459|100
1711599000000|2024-03-28 04:10:00|36528.3|36461.9|36531.1|36457.1|36540|36461.9|36525.4|36448.4|146
1711599300000|2024-03-28 04:15:00|36535.1|36452.3|36522.1|36449.9|36535.1|36457.8|36521.4|36447|90
1711599600000|2024-03-28 04:20:00|36521.3|36450|36524.6|36457.4|36526|36458.3|36518.3|36447.9|105
1711599900000|2024-03-28 04:25:00|36528.6|36448.1|36523.4|36454.7|36529|36457.5|36521.1|36447.8|113
1711600200000|2024-03-28 04:30:00|36522.6|36454.3|36522.9|36455.9|36531.6|36456.2|36521.3|36444.4|131
1711600500000|2024-03-28 04:35:00|36523.4|36455.7|36524.6|36455.7|36529.5|36456.9|36520.9|36447.4|129
1711600800000|2024-03-28 04:40:00|36524.4|36455.5|36523.8|36452.7|36534.4|36458.5|36522.8|36447.5|118
1711601100000|2024-03-28 04:45:00|36524|36452.5|36523.1|36454.1|36530.8|36455.9|36520.6|36444|122
1711601400000|2024-03-28 04:50:00|36527.7|36454.3|36521.9|36454.6|36533.4|36454.6|36521.4|36442|74
1711601700000|2024-03-28 04:55:00|36521.6|36454.4|36523.3|36454.4|36528|36455.9|36519.8|36446.4|103
1711602000000|2024-03-28 05:00:00|36522.9|36455.8|36522.7|36451.9|36534.5|36456.2|36521.4|36447.6|221
1711602300000|2024-03-28 05:05:00|36522.6|36452.1|36519.2|36447.5|36532.7|36456.1|36513.4|36447.3|217
1711602600000|2024-03-28 05:10:00|36520|36448|36516.6|36450|36529.2|36452.3|36513.8|36444.1|149
1711602900000|2024-03-28 05:15:00|36516.5|36449.8|36516.2|36447.8|36526.8|36451.4|36513.2|36440.6|120
1711603200000|2024-03-28 05:20:00|36516.3|36447.6|36520.7|36451.1|36531.5|36451.4|36514|36441.5|175
1711603500000|2024-03-28 05:25:00|36519.6|36451.3|36512.3|36444.3|36523.2|36451.7|36511.4|36444.1|160
1711603800000|2024-03-28 05:30:00|36511.4|36445.1|36501.2|36435.3|36512.7|36445.2|36500.2|36434|205
1711604100000|2024-03-28 05:35:00|36501.1|36435.4|36513.2|36431.4|36522.5|36444.4|36500.9|36431|367
1711604400000|2024-03-28 05:40:00|36514|36431.5|36506|36436.2|36521.2|36442.4|36503.6|36429|309
1711604700000|2024-03-28 05:45:00|36506.8|36436|36512.6|36433.4|36520.6|36441.9|36501.4|36426|306
1711605000000|2024-03-28 05:50:00|36512.5|36433.5|36512.4|36437.6|36520.8|36443.2|36501.3|36433.5|311
1711605300000|2024-03-28 05:55:00|36512.2|36437.7|36505.2|36439.2|36525.1|36446.6|36502.5|36435.7|323
1711605600000|2024-03-28 06:00:00|36504.2|36438.4|36507.1|36443.6|36522.4|36448.6|36501.9|36437.1|301
1711605900000|2024-03-28 06:05:00|36507.3|36443.5|36514.7|36445.2|36532.5|36457.2|36501.3|36442.1|350
1711606200000|2024-03-28 06:10:00|36514.6|36445.1|36517|36446.5|36531|36459|36508|36439.2|326
1711606500000|2024-03-28 06:15:00|36516.9|36447.3|36520.8|36455.9|36534|36460.8|36507.2|36443.4|400
1711606800000|2024-03-28 06:20:00|36523.8|36453.6|36531.1|36450|36541.3|36461.6|36512.5|36441.4|292
1711607100000|2024-03-28 06:25:00|36530.4|36449.7|36505.5|36448.4|36533.3|36455.3|36500.3|36438.7|347
1711607400000|2024-03-28 06:30:00|36522.8|36447|36506.7|36452.7|36522.8|36457.3|36494.1|36441.6|597
1711607700000|2024-03-28 06:35:00|36507.2|36454.7|36504.5|36454.5|36509.7|36458.8|36500.9|36450.1|602
1711608000000|2024-03-28 06:40:00|36504.9|36454.9|36503.4|36453.4|36507|36456.8|36494.4|36444.4|507
1711608300000|2024-03-28 06:45:00|36503.5|36453.5|36516.9|36466.9|36521.5|36471.5|36502.4|36452.4|214
1711608600000|2024-03-28 06:50:00|36517|36467|36515.3|36465.3|36521.5|36471.5|36515.3|36465.3|160
1711608900000|2024-03-28 06:55:00|36515.2|36465.2|36513.8|36441.8|36518|36468|36494.4|36437.8|258
1711609200000|2024-03-28 07:00:00|36496.9|36442|36490.9|36440.9|36509.2|36456.2|36490.8|36437.6|377
1711609500000|2024-03-28 07:05:00|36489.3|36439.3|36502.8|36452.8|36505.7|36455.7|36487.5|36437.5|269
1711609800000|2024-03-28 07:10:00|36502.9|36452.9|36518|36468|36523.6|36473.6|36502.8|36452.8|396
1711610100000|2024-03-28 07:15:00|36516.8|36466.8|36549.2|36499.2|36556.7|36506.7|36511.2|36461.2|351
1711610400000|2024-03-28 07:20:00|36549.3|36499.3|36585.3|36535.3|36587.1|36537.1|36546.9|36496.9|362
1711610700000|2024-03-28 07:25:00|36585.2|36535.2|36582.1|36532.1|36588.7|36538.7|36576.3|36526.3|364
1711611000000|2024-03-28 07:30:00|36582|36532|36586.6|36536.6|36593.5|36543.5|36577.7|36527.7|348
1711611300000|2024-03-28 07:35:00|36587|36537|36562.1|36542.1|36587.1|36552.7|36560.9|36529.9|317
1711611600000|2024-03-28 07:40:00|36562.6|36542.6|36533.8|36513.8|36568.4|36548.4|36532.2|36495.5|302
1711611900000|2024-03-28 07:45:00|36533.1|36513.1|36540.7|36520.7|36544.4|36524.4|36531.3|36511.3|382
1711612200000|2024-03-28 07:50:00|36540.6|36520.6|36547.6|36527.6|36552.1|36532.1|36540.5|36520.5|335
1711612500000|2024-03-28 07:55:00|36547.5|36527.5|36548.9|36528.9|36550.4|36530.4|36540.8|36520.8|343
1711612800000|2024-03-28 08:00:00|36547.9|36527.9|36569.4|36549.4|36576.2|36556.2|36545.4|36510|524
1711613100000|2024-03-28 08:05:00|36568.9|36548.9|36595.7|36575.7|36595.8|36575.8|36568.9|36548.9|491
1711613400000|2024-03-28 08:10:00|36595.6|36575.6|36590.7|36570.7|36614.9|36594.9|36589.3|36569.3|451
1711613700000|2024-03-28 08:15:00|36590.8|36570.8|36607.1|36587.1|36607.8|36587.8|36588.3|36568.3|405
1711614000000|2024-03-28 08:20:00|36606|36586|36609.3|36589.3|36613.4|36593.4|36599.2|36579.2|540
1711614300000|2024-03-28 08:25:00|36608.7|36588.7|36639.1|36619.1|36651.6|36619.6|36605.9|36585.9|550
1711614600000|2024-03-28 08:30:00|36639.2|36619.2|36616.8|36596.8|36639.5|36619.5|36616.8|36596.8|507
1711614900000|2024-03-28 08:35:00|36617.1|36597.1|36619.7|36599.7|36623.3|36603.3|36615.3|36595.3|320
1711615200000|2024-03-28 08:40:00|36619.8|36599.8|36618.2|36598.2|36623|36603|36616.5|36596.5|321
1711615500000|2024-03-28 08:45:00|36618.6|36598.6|36626.5|36606.5|36626.8|36606.8|36618.6|36598.6|311
1711615800000|2024-03-28 08:50:00|36626.4|36606.4|36631.7|36581.7|36637.4|36607.4|36618.5|36581|258
1711616100000|2024-03-28 08:55:00|36631.6|36581.6|36620.9|36600.9|36638.4|36606.9|36615.8|36581.6|288
1711616400000|2024-03-28 09:00:00|36623.6|36603.6|36645.6|36625.6|36647.5|36627.5|36622.3|36602.3|478
1711616700000|2024-03-28 09:05:00|36645.5|36625.5|36669|36649|36671|36651|36642.3|36622.3|532
1711617000000|2024-03-28 09:10:00|36668.7|36648.7|36673.8|36653.8|36688.2|36668.2|36661.2|36641.2|533
1711617300000|2024-03-28 09:15:00|36673.4|36653.4|36680.4|36660.4|36685.1|36665.1|36673.4|36653.4|373
1711617600000|2024-03-28 09:20:00|36680.3|36660.3|36682.1|36662.1|36683.7|36663.7|36671.6|36651.6|381
1711617900000|2024-03-28 09:25:00|36682|36662|36676.2|36656.2|36682.6|36662.6|36670.8|36650.8|411
1711618200000|2024-03-28 09:30:00|36676.1|36656.1|36680.9|36660.9|36684.3|36664.3|36669.6|36649.6|426
1711618500000|2024-03-28 09:35:00|36681.3|36661.3|36686.7|36666.7|36687.2|36667.2|36679.3|36659.3|363
1711618800000|2024-03-28 09:40:00|36687.1|36667.1|36738.6|36688.6|36739|36703.3|36687.1|36667.1|325
1711619100000|2024-03-28 09:45:00|36738.5|36688.5|36731.8|36711.8|36748.2|36717.6|36721.8|36684|354
1711619400000|2024-03-28 09:50:00|36732.2|36712.2|36732.4|36712.4|36736.6|36716.6|36728.6|36708.6|293
1711619700000|2024-03-28 09:55:00|36732.8|36712.8|36744.7|36724.7|36747.5|36727.5|36729.4|36709.4|355
1711620000000|2024-03-28 10:00:00|36744.6|36724.6|36740.5|36720.5|36747.3|36727.3|36738.7|36718.7|355
1711620300000|2024-03-28 10:05:00|36740.3|36720.3|36710.8|36690.8|36746.1|36726.1|36710.7|36690.7|326
1711620600000|2024-03-28 10:10:00|36710.9|36690.9|36679.1|36659.1|36712|36692|36676.2|36656.2|544
1711620900000|2024-03-28 10:15:00|36678.3|36658.3|36673.8|36653.8|36678.3|36658.3|36667.4|36647.4|310
1711621200000|2024-03-28 10:20:00|36674.7|36654.7|36683.6|36663.6|36689.9|36669.9|36673.8|36653.8|399
1711621500000|2024-03-28 10:25:00|36683.1|36663.1|36697.4|36647.4|36699.6|36664.7|36675.4|36647.3|338
1711621800000|2024-03-28 10:30:00|36697.3|36647.3|36648.3|36628.3|36697.3|36658.4|36647.1|36627.1|400
1711622100000|2024-03-28 10:35:00|36648.1|36628.1|36655|36635|36655.8|36635.8|36644.5|36624.5|356
1711622400000|2024-03-28 10:40:00|36654.9|36634.9|36649.1|36629.1|36655|36635|36641.2|36621.2|331
1711622700000|2024-03-28 10:45:00|36649.2|36629.2|36655.3|36635.3|36657.6|36637.6|36647.7|36627.7|332
1711623000000|2024-03-28 10:50:00|36655.4|36635.4|36620.8|36600.8|36655.8|36635.8|36619.7|36599.7|348
1711623300000|2024-03-28 10:55:00|36620.9|36600.9|36672.6|36622.6|36672.6|36639.2|36618.4|36598.4|455
1711623600000|2024-03-28 11:00:00|36671.9|36621.9|36695|36645|36696.8|36649.1|36648.6|36619.4|378
1711623900000|2024-03-28 11:05:00|36695.2|36645.2|36690.1|36670.1|36699.8|36670.2|36671|36637.9|292
1711624200000|2024-03-28 11:10:00|36689.5|36669.5|36707.6|36687.6|36712|36692|36687.3|36667.3|319
1711624500000|2024-03-28 11:15:00|36707.5|36687.5|36698.9|36678.9|36707.6|36687.6|36695.1|36675.1|293
1711624800000|2024-03-28 11:20:00|36699.2|36679.2|36665.8|36645.8|36699.2|36679.2|36664.8|36644.8|376
1711625100000|2024-03-28 11:25:00|36665.9|36645.9|36667.9|36647.9|36674.3|36654.3|36665.5|36645.5|270
1711625400000|2024-03-28 11:30:00|36668|36648|36673.9|36653.9|36674.9|36654.9|36665.9|36645.9|226
1711625700000|2024-03-28 11:35:00|36673.8|36653.8|36675|36655|36688.4|36659.1|36669.3|36634|281
1711626000000|2024-03-28 11:40:00|36674.7|36654.7|36680.8|36660.8|36683.7|36663.7|36673.3|36653.3|260
1711626300000|2024-03-28 11:45:00|36680.6|36660.6|36698.2|36678.2|36712.1|36678.2|36677.5|36642.5|352
1711626600000|2024-03-28 11:50:00|36697.9|36677.9|36696.5|36676.5|36724.9|36691.9|36695.7|36663.4|334
1711626900000|2024-03-28 11:55:00|36696.7|36676.7|36701.3|36681.3|36717.9|36683.7|36691|36660|450
1711627200000|2024-03-28 12:00:00|36701.4|36681.4|36690.3|36670.3|36714.2|36681.4|36686.3|36659.2|574
1711627500000|2024-03-28 12:05:00|36687.9|36667.9|36668.2|36648.2|36689.6|36669.6|36666.6|36646.6|537
1711627800000|2024-03-28 12:10:00|36668.1|36648.1|36657.3|36637.3|36683.6|36648.8|36651.5|36618.9|500
1711628100000|2024-03-28 12:15:00|36657.6|36637.6|36668.1|36648.1|36669.8|36649.8|36656.3|36636.3|435
1711628400000|2024-03-28 12:20:00|36668.3|36648.3|36671.9|36651.9|36684.4|36662.7|36658.9|36625.3|512
1711628700000|2024-03-28 12:25:00|36671.7|36651.7|36702.7|36592.9|36702.7|36662.7|36658.1|36592.9|485
1711629000000|2024-03-28 12:30:00|36702.8|36592.6|36642.1|36622.1|36715.3|36640.2|36637|36592.6|739
1711629300000|2024-03-28 12:35:00|36642|36622|36656|36606|36663.2|36630.9|36635.6|36598.7|856
1711629600000|2024-03-28 12:40:00|36655.9|36605.9|36620.7|36600.7|36656.6|36619.1|36620.3|36597.2|725
1711629900000|2024-03-28 12:45:00|36620.6|36600.6|36622.5|36602.5|36629.5|36609.5|36616.8|36596.8|663
1711630200000|2024-03-28 12:50:00|36623.1|36603.1|36605.4|36585.4|36626|36606|36603.4|36583.4|554
1711630500000|2024-03-28 12:55:00|36603.7|36583.7|36560.4|36540.4|36608|36588|36533.1|36513.1|774
1711630800000|2024-03-28 13:00:00|36561|36541|36549.4|36529.4|36584.5|36548|36519|36499|774
1711631100000|2024-03-28 13:05:00|36549.7|36529.7|36574.5|36554.5|36596.1|36556.1|36537.7|36517.7|602
1711631400000|2024-03-28 13:10:00|36574.1|36554.1|36582.1|36562.1|36585.5|36565.5|36570.7|36550.7|575
1711631700000|2024-03-28 13:15:00|36580.5|36560.5|36585.1|36565.1|36601.7|36581.7|36568.8|36548.8|574
1711632000000|2024-03-28 13:20:00|36584.9|36564.9|36578.6|36558.6|36590.9|36570.9|36578.6|36558.6|554
1711632300000|2024-03-28 13:25:00|36578.8|36558.8|36561.2|36541.2|36583.8|36563.8|36560.3|36540.3|513
1711632600000|2024-03-28 13:30:00|36561|36541|36553.2|36533.2|36561|36541|36549.3|36529.3|454
1711632900000|2024-03-28 13:35:00|36553.4|36533.4|36580.9|36560.9|36581.1|36561.1|36553.1|36533.1|360
1711633200000|2024-03-28 13:40:00|36580.8|36560.8|36590.7|36540.7|36591.9|36566.6|36571.5|36540.7|420
1711633500000|2024-03-28 13:45:00|36591.1|36541.1|36527.6|36507.6|36591.7|36547.2|36524|36504|591
1711633800000|2024-03-28 13:50:00|36527.2|36507.2|36512.3|36492.3|36536.8|36516.8|36508.9|36488.9|583
1711634100000|2024-03-28 13:55:00|36512.2|36492.2|36529.5|36469.8|36529.5|36500.6|36495|36463|447
1711634400000|2024-03-28 14:00:00|36534.7|36469.6|36512.6|36492.6|36534.7|36498.8|36502.7|36452.9|657
1711634700000|2024-03-28 14:05:00|36512|36492|36515.1|36495.1|36522.7|36502.7|36503.1|36483.1|661
1711635000000|2024-03-28 14:10:00|36514.5|36494.5|36501.1|36481.1|36520.8|36500.8|36488.1|36468.1|682
1711635300000|2024-03-28 14:15:00|36500.4|36480.4|36518.8|36498.8|36523.3|36503.3|36496.3|36476.3|609
1711635600000|2024-03-28 14:20:00|36518.3|36498.3|36535.6|36515.6|36537.5|36517.5|36518.3|36498.3|588
1711635900000|2024-03-28 14:25:00|36535.9|36515.9|36531.8|36511.8|36535.9|36515.9|36521.1|36501.1|435
1711636200000|2024-03-28 14:30:00|36529.9|36509.9|36531|36511|36532.3|36512.3|36518.9|36498.9|486
1711636500000|2024-03-28 14:35:00|36531.9|36511.9|36529.3|36509.3|36540|36520|36529.1|36509.1|413
1711636800000|2024-03-28 14:40:00|36529.4|36509.4|36525.6|36505.6|36530.4|36510.4|36519.5|36499.5|468
1711637100000|2024-03-28 14:45:00|36526|36506|36537.4|36517.4|36545|36525|36521.8|36501.8|481
1711637400000|2024-03-28 14:50:00|36537.2|36517.2|36527.6|36507.6|36538.1|36518.1|36523.4|36503.4|485
1711637700000|2024-03-28 14:55:00|36527.5|36507.5|36507.6|36487.6|36527.5|36507.5|36500.3|36480.3|591
1711638000000|2024-03-28 15:00:00|36508.5|36488.5|36536.6|36516.6|36539.9|36519.9|36508.5|36488.5|698
1711638300000|2024-03-28 15:05:00|36536|36516|36539.6|36519.6|36539.9|36519.9|36529.8|36509.8|525
1711638600000|2024-03-28 15:10:00|36539.5|36519.5|36524.8|36504.8|36541.9|36521.9|36524.1|36504.1|455
1711638900000|2024-03-28 15:15:00|36524.7|36504.7|36520.3|36500.3|36533.1|36513.1|36516.6|36496.6|455
1711639200000|2024-03-28 15:20:00|36520.8|36500.8|36502.6|36482.6|36523.3|36503.3|36502.5|36482.5|491
1711639500000|2024-03-28 15:25:00|36502.4|36482.4|36508.1|36488.1|36519.7|36499.7|36498.6|36478.6|552
1711639800000|2024-03-28 15:30:00|36508.3|36488.3|36513.4|36493.4|36514.9|36494.9|36502.7|36482.7|386
1711640100000|2024-03-28 15:35:00|36513.3|36493.3|36499.3|36479.3|36519.1|36499.1|36497.5|36477.5|560
1711640400000|2024-03-28 15:40:00|36499.2|36479.2|36503.5|36483.5|36509.1|36489.1|36491.7|36471.7|548
1711640700000|2024-03-28 15:45:00|36503.4|36483.4|36526.3|36506.3|36526.6|36506.6|36500.3|36480.3|604
1711641000000|2024-03-28 15:50:00|36526.2|36506.2|36511.2|36491.2|36535.3|36515.3|36511.1|36491.1|624
1711641300000|2024-03-28 15:55:00|36511.1|36491.1|36489.3|36469.3|36513.1|36493.1|36486.6|36466.6|723
1711641600000|2024-03-28 16:00:00|36489.7|36469.7|36512.2|36492.2|36523.5|36503.5|36489.5|36461.1|787
1711641900000|2024-03-28 16:05:00|36512.3|36492.3|36514.3|36494.3|36529|36509|36505.9|36485.9|582
1711642200000|2024-03-28 16:10:00|36513.9|36493.9|36495|36475|36519|36499|36492.5|36472.5|466
1711642500000|2024-03-28 16:15:00|36494.6|36474.6|36497.3|36477.3|36517.1|36482.3|36491.9|36458.3|507
1711642800000|2024-03-28 16:20:00|36497.4|36477.4|36502.8|36452.8|36505.7|36478.2|36476.6|36452.4|518
1711643100000|2024-03-28 16:25:00|36503|36453|36505.2|36455.2|36513|36475.4|36483.6|36443.9|708
1711643400000|2024-03-28 16:30:00|36503.5|36453.5|36497.3|36447.3|36519.1|36469.1|36481.6|36444.4|741
1711643700000|2024-03-28 16:35:00|36497|36447|36492.1|36442.1|36505.1|36459.1|36469.7|36442.1|372
1711644000000|2024-03-28 16:40:00|36492.5|36442.5|36492.2|36442.2|36492.9|36460.3|36463.6|36429.5|338
1711644300000|2024-03-28 16:45:00|36491|36441|36493.9|36443.9|36494.9|36458.4|36472.5|36439.2|361
1711644600000|2024-03-28 16:50:00|36494.1|36444.1|36507.3|36457.3|36509.5|36474.4|36483.8|36444.1|367
1711644900000|2024-03-28 16:55:00|36507.2|36457.2|36510.7|36460.7|36514.4|36464.4|36506.8|36456.8|357
1711645200000|2024-03-28 17:00:00|36510.6|36460.6|36508.8|36458.8|36512.8|36462.8|36501.8|36451.8|478
1711645500000|2024-03-28 17:05:00|36509.6|36459.6|36502.7|36452.7|36517.9|36467.9|36501.3|36451.3|253
1711645800000|2024-03-28 17:10:00|36502.8|36452.8|36515.7|36465.7|36518.9|36468.9|36501.9|36451.9|309
1711646100000|2024-03-28 17:15:00|36515.8|36465.8|36511.2|36491.2|36519.6|36491.6|36501.8|36465.8|268
1711646400000|2024-03-28 17:20:00|36511.4|36491.4|36510.3|36490.3|36512.5|36492.5|36509.8|36489.8|196
1711646700000|2024-03-28 17:25:00|36510.4|36490.4|36517.4|36467.4|36525.1|36492.4|36509|36465.5|258
1711647000000|2024-03-28 17:30:00|36517.3|36467.3|36519.6|36469.6|36521.5|36471.5|36516.4|36466.4|237
1711647300000|2024-03-28 17:35:00|36519.7|36469.7|36519.8|36469.8|36521.1|36471.1|36515.7|36465.7|204
1711647600000|2024-03-28 17:40:00|36519.7|36469.7|36524.9|36474.9|36526|36476|36516|36466|257
1711647900000|2024-03-28 17:45:00|36525|36475|36522.4|36472.4|36526|36476|36520.9|36470.9|218
1711648200000|2024-03-28 17:50:00|36522.8|36472.8|36521.6|36471.6|36523.1|36473.1|36518.8|36468.8|240
1711648500000|2024-03-28 17:55:00|36521.7|36471.7|36511|36461|36522.6|36472.6|36505.1|36455.1|320
1711648800000|2024-03-28 18:00:00|36510.3|36460.3|36507.1|36457.1|36512.6|36462.6|36506.1|36456.1|315
1711649100000|2024-03-28 18:05:00|36507.2|36457.2|36508.2|36458.2|36509.7|36459.7|36502.2|36452.2|258
1711649400000|2024-03-28 18:10:00|36507.3|36457.3|36505.8|36485.8|36517|36486|36492.3|36457|233
1711649700000|2024-03-28 18:15:00|36505.7|36485.7|36525.5|36475.5|36527.2|36486.3|36505|36469.5|186
1711650000000|2024-03-28 18:20:00|36525.4|36475.4|36510.7|36490.7|36528.1|36492.1|36507.2|36473.3|188
1711650300000|2024-03-28 18:25:00|36510.6|36490.6|36527.3|36477.3|36527.4|36492.7|36510.6|36472.6|110
1711650600000|2024-03-28 18:30:00|36527.1|36477.1|36527.4|36477.4|36530|36480|36524.4|36474.4|216
1711650900000|2024-03-28 18:35:00|36527.2|36477.2|36521.2|36471.2|36527.2|36477.2|36521.1|36471.1|189
1711651200000|2024-03-28 18:40:00|36521.1|36471.1|36527.3|36477.3|36529.1|36479.1|36521.1|36471.1|227
1711651500000|2024-03-28 18:45:00|36527.4|36477.4|36531.7|36481.7|36531.9|36481.9|36527.1|36477.1|178
1711651800000|2024-03-28 18:50:00|36531.6|36481.6|36520.2|36500.2|36536.7|36501.6|36519.1|36480.5|190
1711652100000|2024-03-28 18:55:00|36520.1|36500.1|36519.8|36499.8|36521.6|36501.6|36515.8|36495.8|212
1711652400000|2024-03-28 19:00:00|36520.1|36500.1|36518.7|36498.7|36536.3|36500.5|36517.6|36481|220
1711652700000|2024-03-28 19:05:00|36518.6|36498.6|36519.9|36499.9|36539.1|36501.4|36517.5|36483.9|187
1711653000000|2024-03-28 19:10:00|36520|36500|36534.1|36484.1|36534.9|36500|36519.1|36482|199
1711653300000|2024-03-28 19:15:00|36534|36484|36536.2|36486.2|36536.7|36500|36519.7|36482.2|215
1711653600000|2024-03-28 19:20:00|36536.3|36486.3|36534.1|36484.1|36539.5|36489.5|36534|36484|242
1711653900000|2024-03-28 19:25:00|36533.9|36483.9|36529.7|36479.7|36535.4|36485.4|36529.6|36479.6|201
1711654200000|2024-03-28 19:30:00|36529.6|36479.6|36531.7|36481.7|36531.9|36481.9|36527.1|36477.1|202
1711654500000|2024-03-28 19:35:00|36531.4|36481.4|36531.1|36481.1|36532.8|36482.8|36529.8|36479.8|213
1711654800000|2024-03-28 19:40:00|36531|36481|36532.2|36482.2|36532.2|36482.2|36529.3|36479.3|168
1711655100000|2024-03-28 19:45:00|36532.3|36482.3|36529.8|36479.8|36534|36484|36529.6|36479.6|198
1711655400000|2024-03-28 19:50:00|36529.9|36479.9|36528.1|36478.1|36531|36481|36526.5|36476.5|269
1711655700000|2024-03-28 19:55:00|36527.9|36477.9|36521.7|36471.7|36530.7|36480.7|36513.2|36463.2|278
1711656000000|2024-03-28 20:00:00|36521.9|36471.9|36525|36475|36525.1|36488.6|36507.7|36466.5|213
1711656300000|2024-03-28 20:05:00|36523.6|36473.6|36531.7|36481.7|36532.8|36482.8|36523.6|36473.6|90
1711656600000|2024-03-28 20:10:00|36531.6|36481.6|36528.5|36478.5|36532.1|36482.1|36528.5|36478.5|102
1711656900000|2024-03-28 20:15:00|36528.4|36478.4|36526.7|36476.7|36529|36479|36525|36475|121
1711657200000|2024-03-28 20:20:00|36526.8|36476.8|36525.7|36475.7|36530|36480|36524.7|36474.7|288
1711657500000|2024-03-28 20:25:00|36525.6|36475.6|36527.7|36477.7|36530|36480|36525|36475|146
1711657800000|2024-03-28 20:30:00|36527.9|36477.9|36527.1|36477.1|36530|36480|36524.6|36474.6|436
1711658100000|2024-03-28 20:35:00|36527.2|36477.2|36534.1|36484.1|36535.5|36499.3|36517.8|36477.2|151
1711658400000|2024-03-28 20:40:00|36533.9|36483.9|36533.9|36483.9|36536.1|36486.1|36531.9|36481.9|429
1711658700000|2024-03-28 20:45:00|36533.8|36483.8|36532.9|36482.9|36536.7|36486.7|36530.2|36480.2|243
1711659000000|2024-03-28 20:50:00|36532.6|36482.6|36536.7|36486.7|36541|36491|36532.2|36482.2|401
1711659300000|2024-03-28 20:55:00|36536.9|36486.9|36559.2|36470.5|36561.4|36493.3|36533.2|36466.1|537
1711659600000|2024-03-28 21:00:00|36572.4|36467.2|36585.8|36465.8|36587.8|36467.8|36570.4|36455.4|52
1711659900000|2024-03-28 21:05:00|36585.6|36465.6|36589.1|36477.9|36595.9|36478.5|36585.6|36465.6|387
1711660200000|2024-03-28 21:10:00|36588.7|36477.6|36593.3|36473.3|36593.4|36478.7|36585.5|36468.6|436
1711660500000|2024-03-28 21:15:00|36593.2|36473.2|36591.1|36475.7|36593.9|36482.8|36581.8|36470.5|655
1711660800000|2024-03-28 21:20:00|36590.7|36476|36592.5|36472.5|36593.7|36476.1|36585.6|36470.3|621
1711661100000|2024-03-28 21:25:00|36593.3|36473.6|36595.3|36475.3|36595.9|36475.9|36585.3|36467.4|505
1711661400000|2024-03-28 21:30:00|36594.8|36474.8|36591.4|36471.4|36595.2|36475.2|36585.7|36465.7|633
1711661700000|2024-03-28 21:35:00|36591.6|36471.6|36590|36470|36592.4|36472.4|36584.3|36469|749
1711662000000|2024-03-28 21:40:00|36582.9|36467.7|36585.5|36469.9|36590.7|36471.4|36582.8|36467.4|800
1711662300000|2024-03-28 21:45:00|36586.4|36470.5|36588.9|36471.4|36589.8|36471.7|36583.3|36466.2|595
1711662600000|2024-03-28 21:50:00|36589|36471.7|36588.8|36471.7|36589.7|36474.1|36588.3|36471.2|650
1711662900000|2024-03-28 21:55:00|36588.9|36471.4|36575.4|36469.8|36589|36479.2|36568.4|36462.4|457
1711663200000|2024-03-28 22:00:00|36575.6|36468|36567.3|36484.4|36586.9|36489|36545.8|36464.8|312
1711663500000|2024-03-28 22:05:00|36567.8|36484.9|36586|36466|36592.3|36488.9|36565.3|36463.5|228
1711663800000|2024-03-28 22:10:00|36585.7|36465.7|36583.2|36463.2|36592.7|36480.6|36576.2|36461.8|222
1711664100000|2024-03-28 22:15:00|36583.1|36463.1|36583.2|36468.8|36594|36484.4|36567.9|36459.2|416
1711664400000|2024-03-28 22:20:00|36586.2|36469|36587.3|36467.3|36588.4|36476.2|36575.6|36462.3|320
1711664700000|2024-03-28 22:25:00|36587.4|36467.4|36582.7|36479|36592.2|36479.5|36565|36461.8|348
1711665000000|2024-03-28 22:30:00|36580|36480.6|36590|36470|36592.8|36482.9|36578.1|36468.3|242
1711665300000|2024-03-28 22:35:00|36589.3|36469.3|36584.4|36475.8|36591.4|36480.7|36579|36467.7|186
1711665600000|2024-03-28 22:40:00|36582.9|36475.3|36591.4|36471.4|36594.5|36478.9|36577.5|36466.7|157
1711665900000|2024-03-28 22:45:00|36591.6|36471.6|36582.1|36479.2|36592.9|36480.6|36581.3|36468.8|175
1711666200000|2024-03-28 22:50:00|36585.9|36475.6|36590.6|36470.6|36592.6|36479.4|36581.3|36466.9|152
1711666500000|2024-03-28 22:55:00|36590.7|36470.7|36587.8|36472.1|36590.8|36472.2|36583.1|36463.9|237
1711666800000|2024-03-28 23:00:00|36586.8|36473.1|36589.4|36469.4|36592.5|36473.1|36580.8|36460.8|324
1711667100000|2024-03-28 23:05:00|36588.6|36468.6|36592.7|36482.6|36596.4|36484.2|36586|36466|339
1711667400000|2024-03-28 23:10:00|36592.3|36483.3|36591.1|36477.3|36594.5|36484.4|36588.8|36474.2|312
1711667700000|2024-03-28 23:15:00|36591.7|36477.6|36585.5|36468.5|36593.5|36480.9|36571.1|36465.3|388
1711668000000|2024-03-28 23:20:00|36585.7|36468.8|36573.7|36469.4|36586.8|36482.3|36566.3|36460|486
1711668300000|2024-03-28 23:25:00|36573.1|36471.3|36570|36481.9|36580.5|36482.3|36566.2|36467.8|759
1711668600000|2024-03-28 23:30:00|36569.7|36481.6|36589.6|36469.7|36590.6|36481.6|36569.5|36468|500
1711668900000|2024-03-28 23:35:00|36589.5|36469.6|36584.1|36475.8|36590.5|36478.8|36579.1|36468.5|620
1711669200000|2024-03-28 23:40:00|36583.7|36476.8|36579.7|36474.6|36588.7|36483.3|36567.4|36471.7|589
1711669500000|2024-03-28 23:45:00|36579.8|36474.4|36579.3|36473.3|36586.9|36484.5|36569.4|36472.7|508
1711669800000|2024-03-28 23:50:00|36579.7|36474.9|36566.9|36482.3|36580.2|36484.1|36566.2|36473.2|657
1711670100000|2024-03-28 23:55:00|36566.8|36482.4|36575.4|36473.7|36584.7|36482.6|36563.2|36466.5|136
1711670400000|2024-03-29 00:00:00|36576.3|36473.6|36574.4|36484.4|36584.4|36490|36564.9|36473.6|516
1711670700000|2024-03-29 00:05:00|36574.3|36484.8|36571.9|36491.9|36585.2|36494.8|36567.2|36483.1|327
1711671000000|2024-03-29 00:10:00|36572.2|36491.4|36572.2|36491.6|36577|36493.4|36567.4|36488.7|495
1711671300000|2024-03-29 00:15:00|36572|36500.3|36579.1|36506.4|36590.2|36506.8|36571|36492.5|573
1711671600000|2024-03-29 00:20:00|36578.9|36506.5|36582.1|36499.5|36585.5|36507|36575.2|36493.8|472
1711671900000|2024-03-29 00:25:00|36581.3|36499.1|36580.5|36497.4|36587.1|36503.6|36573|36493.8|382
1711672200000|2024-03-29 00:30:00|36580.6|36494.3|36579.3|36501.1|36586.6|36507|36577.2|36493.2|366
1711672500000|2024-03-29 00:35:00|36579.2|36501|36587.1|36495.6|36587.2|36507.7|36574|36491|395
1711672800000|2024-03-29 00:40:00|36587.2|36495.4|36572.2|36499.9|36588.5|36505.7|36571.7|36491.9|410
1711673100000|2024-03-29 00:45:00|36572.6|36500.3|36575.9|36500.3|36590.9|36501.9|36572.4|36489.8|491
1711673400000|2024-03-29 00:50:00|36575.8|36500.7|36582.8|36496.8|36590.5|36508.6|36564.1|36482.2|609
1711673700000|2024-03-29 00:55:00|36582.9|36496.7|36584.1|36509.1|36591.1|36509.5|36576.3|36493.1|468
1711674000000|2024-03-29 01:00:00|36584.8|36509.3|36583|36516.9|36586|36517.1|36574.8|36507|424
1711674300000|2024-03-29 01:05:00|36583.1|36517|36585.4|36513.5|36592.2|36518.2|36580.2|36510.7|98
1711674600000|2024-03-29 01:10:00|36585|36513.4|36582.7|36518.4|36593.1|36518.4|36580.7|36512|66
1711674900000|2024-03-29 01:15:00|36581.7|36517.9|36577.1|36509.6|36591.3|36518.3|36574.9|36509.2|123
1711675200000|2024-03-29 01:20:00|36577.2|36509.8|36579.4|36511.8|36581.5|36516.9|36574.9|36509.1|306
1711675500000|2024-03-29 01:25:00|36579.5|36514.4|36586.8|36519.8|36591.6|36519.8|36574|36511.7|389
1711675800000|2024-03-29 01:30:00|36586.5|36519.4|36587.8|36523.3|36591.2|36528.6|36580.1|36517|601
1711676100000|2024-03-29 01:35:00|36587.3|36522.9|36585.6|36530.3|36589.8|36530.3|36583.8|36522.4|360
1711676400000|2024-03-29 01:40:00|36588.3|36526.9|36596.6|36528|36596.6|36532|36582.1|36523.6|363
1711676700000|2024-03-29 01:45:00|36596.4|36528.9|36587.5|36531.9|36596.5|36534.2|36584.8|36524.8|268
1711677000000|2024-03-29 01:50:00|36589.7|36531.8|36594.3|36530.5|36595.9|36534.3|36586|36525.1|285
1711677300000|2024-03-29 01:55:00|36594.2|36530.7|36600|36540.9|36603.3|36542.5|36591.9|36529.7|308
1711677600000|2024-03-29 02:00:00|36600.1|36541.8|36603.3|36539.8|36606.7|36543|36597.6|36536.2|287
1711677900000|2024-03-29 02:05:00|36603.5|36539.5|36603.6|36551.8|36610.8|36551.8|36599.3|36539.5|438
1711678200000|2024-03-29 02:10:00|36603.1|36549.3|36606.2|36532.6|36608.6|36549.3|36598.6|36532.6|611
1711678500000|2024-03-29 02:15:00|36606.1|36532.5|36605.4|36542.3|36610|36545|36597|36532.5|547
1711678800000|2024-03-29 02:20:00|36605.5|36542.5|36610.4|36524.4|36610.4|36545.6|36593.1|36522.8|445
1711679100000|2024-03-29 02:25:00|36603.7|36525.8|36599.5|36521.5|36609.8|36528.1|36596.4|36512.6|258
1711679400000|2024-03-29 02:30:00|36598.6|36521.4|36598.2|36522.6|36605.4|36529.3|36592.3|36517.6|311
1711679700000|2024-03-29 02:35:00|36597.6|36522.3|36594.4|36526.4|36604.6|36528.1|36593.2|36517.6|426
1711680000000|2024-03-29 02:40:00|36595.5|36528.1|36596|36523.6|36597.9|36528.7|36592.9|36523|272
1711680300000|2024-03-29 02:45:00|36596.1|36523.5|36599.6|36524.9|36605.4|36528.9|36593.4|36518.8|270
1711680600000|2024-03-29 02:50:00|36599.4|36525.1|36600.1|36526.4|36604.9|36530.4|36595.7|36519.3|309
1711680900000|2024-03-29 02:55:00|36599.5|36526.1|36595.3|36522.3|36601.2|36530|36591.3|36521.6|195
1711681200000|2024-03-29 03:00:00|36595.2|36522.2|36593.9|36523.2|36595.7|36527.7|36588.6|36520.6|255
1711681500000|2024-03-29 03:05:00|36593.8|36523.1|36593.2|36529.6|36597.3|36530.2|36590.4|36522.2|160
1711681800000|2024-03-29 03:10:00|36593.3|36525.6|36596|36521.4|36600.1|36529.4|36591.1|36521.4|308
1711682100000|2024-03-29 03:15:00|36596.2|36521.5|36597.3|36524.5|36604.5|36527.3|36592.9|36517.9|168
1711682400000|2024-03-29 03:20:00|36596.5|36524.1|36600.4|36523.1|36606.1|36531.4|36595.9|36518.3|176
1711682700000|2024-03-29 03:25:00|36600.5|36530.6|36602.5|36529.2|36605.6|36531.4|36596.7|36519.4|233
1711683000000|2024-03-29 03:30:00|36601.9|36529|36611.8|36523.8|36611.8|36533|36597|36523.1|132
1711683300000|2024-03-29 03:35:00|36611.6|36523.7|36601.9|36534.5|36611.9|36534.5|36599.9|36523.4|168
1711683600000|2024-03-29 03:40:00|36606|36528.8|36603.1|36528.9|36611.1|36533.9|36597|36524.6|124
1711683900000|2024-03-29 03:45:00|36603.7|36529|36603.5|36528.6|36607.2|36535.5|36594.2|36525.1|185
1711684200000|2024-03-29 03:50:00|36603.6|36528.4|36599.2|36532.5|36603.9|36532.7|36598.4|36526.6|265
1711684500000|2024-03-29 03:55:00|36598.9|36532.6|36599.4|36532.7|36606.6|36536.1|36594|36526.7|139
1711684800000|2024-03-29 04:00:00|36599.3|36532.8|36598.9|36535.4|36607.7|36539.1|36593.2|36529.9|81
1711685100000|2024-03-29 04:05:00|36602.9|36532.1|36607.7|36529.7|36608|36538.1|36597.9|36529.6|35
1711685400000|2024-03-29 04:10:00|36607.6|36529.6|36598|36531.4|36608.3|36538|36594.3|36527.4|70
1711685700000|2024-03-29 04:15:00|36598.2|36531.5|36598.4|36525.6|36601.8|36531.5|36594.1|36525.2|174
1711686000000|2024-03-29 04:20:00|36597.9|36525.3|36589.2|36532.3|36599.1|36532.3|36589.2|36525.3|348
1711686300000|2024-03-29 04:25:00|36589.3|36532.1|36602.1|36527|36603|36532.3|36588.6|36523.8|169
1711686600000|2024-03-29 04:30:00|36602.6|36527.3|36597.7|36535.2|36608.9|36535.2|36595.2|36523|238
1711686900000|2024-03-29 04:35:00|36596.9|36535.5|36603.1|36527.8|36605|36535.5|36594.4|36526.6|200
1711687200000|2024-03-29 04:40:00|36603.2|36527.7|36606.1|36529.8|36606.8|36537.9|36596.4|36527.6|480
1711687500000|2024-03-29 04:45:00|36606.2|36529.9|36594.5|36528.5|36606.3|36537.8|36594|36526.2|271
1711687800000|2024-03-29 04:50:00|36602.4|36528.4|36602.8|36527.8|36603.1|36531.5|36594|36526|190
1711688100000|2024-03-29 04:55:00|36599.8|36527.9|36597.6|36530.7|36607.9|36531.8|36597|36524.3|213
1711688400000|2024-03-29 05:00:00|36597.4|36527.1|36599.7|36526|36601.3|36531.5|36595.8|36525.9|212
1711688700000|2024-03-29 05:05:00|36599.6|36525.9|36596.7|36529.8|36604.6|36529.8|36595|36520.3|278
1711689000000|2024-03-29 05:10:00|36596.9|36529.9|36602.2|36526.6|36605|36533.4|36593.5|36522.9|184
1711689300000|2024-03-29 05:15:00|36601.6|36526.4|36598.4|36530.9|36604.3|36532.3|36597.5|36526.2|149
1711689600000|2024-03-29 05:20:00|36598.5|36531.1|36601.9|36528.5|36607.4|36532.9|36597.4|36525.8|156
1711689900000|2024-03-29 05:25:00|36601.8|36528.6|36602|36527|36606.7|36534.3|36593.1|36523.3|410
1711690200000|2024-03-29 05:30:00|36602.8|36527.4|36605.4|36523.3|36606.9|36530.1|36597.6|36523.2|158
1711690500000|2024-03-29 05:35:00|36605.1|36523.4|36602.8|36527.7|36609.2|36531.6|36598.8|36523.3|85
1711690800000|2024-03-29 05:40:00|36602.7|36527.6|36600.1|36531.1|36604.2|36531.1|36598.5|36527.2|202
1711691100000|2024-03-29 05:45:00|36600.2|36528.2|36602.8|36534.3|36606.2|36534.3|36594.6|36527.7|171
1711691400000|2024-03-29 05:50:00|36599|36537.1|36600.8|36538.3|36604.5|36538.6|36598.9|36533.6|174
1711691700000|2024-03-29 05:55:00|36600|36537.9|36603.5|36535.9|36603.9|36538.6|36598.8|36535.2|204
1711692000000|2024-03-29 06:00:00|36600.8|36538|36598.3|36542.1|36602.3|36542.3|36595.8|36537.1|235
1711692300000|2024-03-29 06:05:00|36597.3|36541.6|36602.7|36538.5|36603.1|36542.4|36596.1|36537.1|172
1711692600000|2024-03-29 06:10:00|36602.5|36538.1|36597.6|36541.2|36602.8|36542.3|36595.9|36537.3|198
1711692900000|2024-03-29 06:15:00|36598.1|36541.4|36600.4|36536.7|36603|36542.3|36594.8|36536.3|218
1711693200000|2024-03-29 06:20:00|36600.2|36536.3|36595.8|36541|36601.1|36541.7|36594.4|36536.2|228
1711693500000|2024-03-29 06:25:00|36596.3|36541.5|36600.1|36537.4|36603.9|36542|36595.2|36535.6|86
1711693800000|2024-03-29 06:30:00|36600.9|36537.8|36597|36541.2|36603.7|36542.3|36595|36536.9|202
1711694100000|2024-03-29 06:35:00|36595.5|36541.5|36599.6|36536.3|36600.9|36541.8|36594.6|36536.3|170
1711694400000|2024-03-29 06:40:00|36600|36535.9|36597.2|36533.3|36600.4|36539.7|36590.1|36527.2|236
1711694700000|2024-03-29 06:45:00|36593.4|36537.2|36593.6|36538.2|36599|36538.7|36591.9|36533.3|168
1711695000000|2024-03-29 06:50:00|36598.1|36534.8|36604.4|36527.4|36605.7|36535.2|36598.1|36527.3|147
1711695300000|2024-03-29 06:55:00|36602.2|36528.8|36614.6|36527.3|36614.6|36531.3|36602|36524.3|135
1711695600000|2024-03-29 07:00:00|36614.9|36527.7|36590.8|36534.8|36614.9|36545|36590.5|36527.5|296
1711695900000|2024-03-29 07:05:00|36590.7|36534.9|36595.8|36533.9|36597.9|36539.8|36582.7|36524.8|311
1711696200000|2024-03-29 07:10:00|36594.9|36528.6|36584.5|36531.2|36595.7|36539.9|36583.5|36524.6|239
1711696500000|2024-03-29 07:15:00|36589.4|36531.1|36593.7|36529.1|36600|36534.5|36583.5|36519.6|296
1711696800000|2024-03-29 07:20:00|36593.1|36528.8|36595.2|36528.6|36600.5|36534.2|36591.9|36521|259
1711697100000|2024-03-29 07:25:00|36595.3|36528.3|36584.5|36534.5|36600.7|36538.3|36584.5|36521.1|244
1711697400000|2024-03-29 07:30:00|36569.1|36519.1|36565.2|36515.2|36569.1|36519.1|36564.3|36514.3|175
1711697700000|2024-03-29 07:35:00|36566.4|36516.4|36564.4|36514.4|36566.9|36516.9|36558.6|36508.6|156
1711698000000|2024-03-29 07:40:00|36565.1|36515.1|36557.3|36497.5|36566.4|36516.4|36553.9|36496.2|291
1711698300000|2024-03-29 07:45:00|36558.3|36498.2|36573.7|36523.7|36577.6|36527.6|36551.3|36496.7|366
1711698600000|2024-03-29 07:50:00|36573.6|36523.6|36589.1|36539.1|36591.1|36541.1|36572.8|36522.8|308
1711698900000|2024-03-29 07:55:00|36589.2|36539.2|36594.1|36544.1|36596.2|36546.2|36585.8|36535.8|214
1711699200000|2024-03-29 08:00:00|36593.9|36543.9|36587.5|36537.5|36595.2|36545.2|36585.8|36535.8|297
1711699500000|2024-03-29 08:05:00|36587.2|36537.2|36585.7|36535.7|36588.5|36538.5|36583.5|36533.5|227
1711699800000|2024-03-29 08:10:00|36585.6|36535.6|36584|36534|36586.8|36536.8|36583.4|36533.4|189
1711700100000|2024-03-29 08:15:00|36584.1|36534.1|36579.9|36529.9|36587|36537|36579.5|36529.5|398
1711700400000|2024-03-29 08:20:00|36580|36530|36574.1|36524.1|36580.5|36530.5|36571.7|36521.7|389
1711700700000|2024-03-29 08:25:00|36573.8|36523.8|36569.4|36519.4|36575|36525|36566.7|36516.7|290
1711701000000|2024-03-29 08:30:00|36569.9|36519.9|36568.1|36518.1|36573.9|36523.9|36566.2|36516.2|417
1711701300000|2024-03-29 08:35:00|36568.4|36518.4|36565.3|36515.3|36568.4|36518.4|36562.7|36512.7|412
1711701600000|2024-03-29 08:40:00|36565.1|36515.1|36564.5|36514.5|36566.7|36516.7|36562.9|36512.9|416
1711701900000|2024-03-29 08:45:00|36564.7|36514.7|36559.9|36509.9|36565.9|36515.9|36558.1|36508.1|320
1711702200000|2024-03-29 08:50:00|36560.4|36510.4|36555.3|36505.3|36560.4|36510.4|36554.8|36504.8|285
1711702500000|2024-03-29 08:55:00|36555.6|36505.6|36554|36504|36561|36511|36549.9|36499.9|705
1711702800000|2024-03-29 09:00:00|36554.2|36504.2|36555|36505|36558.2|36508.2|36553.2|36503.2|403
1711703100000|2024-03-29 09:05:00|36554.9|36504.9|36552.7|36502.7|36561.6|36511.6|36552.1|36502.1|205
1711703400000|2024-03-29 09:10:00|36552.8|36502.8|36566.7|36516.7|36568.5|36518.5|36552|36502|199
1711703700000|2024-03-29 09:15:00|36566.6|36516.6|36573|36523|36577.6|36527.6|36565.8|36515.8|244
1711704000000|2024-03-29 09:20:00|36572.8|36522.8|36569.2|36519.2|36579.8|36529.8|36565.3|36515.3|258
1711704300000|2024-03-29 09:25:00|36568.6|36518.6|36566.6|36516.6|36574.3|36524.3|36566.2|36516.2|283
1711704600000|2024-03-29 09:30:00|36566.4|36516.4|36565.5|36515.5|36571.5|36521.5|36561.5|36511.5|401
1711704900000|2024-03-29 09:35:00|36564.8|36514.8|36561.1|36511.1|36566.6|36516.6|36560.3|36510.3|323
1711705200000|2024-03-29 09:40:00|36561.6|36511.6|36557.8|36507.8|36562.9|36512.9|36557|36507|339
1711705500000|2024-03-29 09:45:00|36557.6|36507.6|36557.2|36507.2|36560.5|36510.5|36553.9|36503.9|403
1711705800000|2024-03-29 09:50:00|36555.9|36505.9|36553.4|36503.4|36559.6|36509.6|36552.8|36502.8|388
1711706100000|2024-03-29 09:55:00|36553.2|36503.2|36543.1|36493.1|36556.8|36506.8|36543.1|36493.1|471
1711706400000|2024-03-29 10:00:00|36543.3|36493.3|36537.4|36487.4|36544.8|36494.8|36532.7|36477.7|583
1711706700000|2024-03-29 10:05:00|36537.2|36487.2|36538.4|36488.4|36541.5|36491.5|36534.7|36484.7|440
1711707000000|2024-03-29 10:10:00|36538.5|36488.5|36537.2|36487.2|36540.1|36490.1|36530.6|36480.6|389
1711707300000|2024-03-29 10:15:00|36537.8|36487.8|36535.9|36485.9|36539|36489|36531.2|36481.2|528
1711707600000|2024-03-29 10:20:00|36536.4|36486.4|36537.9|36487.9|36539.5|36489.5|36527.3|36475.9|389
1711707900000|2024-03-29 10:25:00|36537.7|36487.7|36530.8|36480.8|36542.9|36492.9|36523.5|36473.5|552
1711708200000|2024-03-29 10:30:00|36530.7|36480.7|36521.7|36471.7|36531.3|36481.3|36518.7|36468.7|423
1711708500000|2024-03-29 10:35:00|36522.1|36472.1|36531|36481|36531.4|36481.4|36520|36470|375
1711708800000|2024-03-29 10:40:00|36530.9|36480.9|36532|36482|36534.6|36484.6|36519.8|36469.8|344
1711709100000|2024-03-29 10:45:00|36532.8|36482.8|36535.3|36485.3|36542.3|36492.3|36532|36482|457
1711709400000|2024-03-29 10:50:00|36535.2|36485.2|36536|36486|36538.4|36488.4|36531.1|36481.1|516
1711709700000|2024-03-29 10:55:00|36536.2|36486.2|36531.9|36481.9|36538.7|36488.7|36529.3|36479.3|227
1711710000000|2024-03-29 11:00:00|36532|36482|36532|36482|36535.3|36485.3|36529.2|36479.2|358
1711710300000|2024-03-29 11:05:00|36532.9|36482.9|36523.6|36473.6|36534.1|36484.1|36521|36471|413
1711710600000|2024-03-29 11:10:00|36524|36474|36524.2|36474.2|36531.7|36481.7|36519.8|36469.8|477
1711710900000|2024-03-29 11:15:00|36524|36474|36521.5|36471.5|36525.3|36475.3|36518.3|36468.3|478
1711711200000|2024-03-29 11:20:00|36522.6|36472.6|36514.6|36464.6|36522.9|36472.9|36507.4|36457.4|626
1711711500000|2024-03-29 11:25:00|36515.2|36465.2|36516.2|36466.2|36522.3|36472.3|36511.3|36461.3|610
1711711800000|2024-03-29 11:30:00|36516.8|36466.8|36514.6|36464.6|36520.7|36470.7|36512.2|36462.2|374
1711712100000|2024-03-29 11:35:00|36514.5|36464.5|36521.4|36471.4|36522.8|36472.8|36512.4|36462.4|328
1711712400000|2024-03-29 11:40:00|36521.8|36471.8|36521.4|36471.4|36526.8|36476.8|36517.7|36467.7|368
1711712700000|2024-03-29 11:45:00|36521.2|36471.2|36524|36474|36529.9|36479.9|36521.2|36471.2|276
1711713000000|2024-03-29 11:50:00|36523.3|36473.3|36532.6|36482.6|36533.4|36483.4|36521.4|36471.4|294
1711713300000|2024-03-29 11:55:00|36532.7|36482.7|36534.2|36484.2|36539.1|36489.1|36531.1|36481.1|422
1711713600000|2024-03-29 12:00:00|36534.4|36484.4|36533.9|36483.9|36537.6|36487.6|36531.9|36481.9|313
1711713900000|2024-03-29 12:05:00|36534|36484|36538.1|36488.1|36539|36489|36532|36482|533
1711714200000|2024-03-29 12:10:00|36537.8|36487.8|36537.5|36487.5|36538.6|36488.6|36534.8|36484.8|361
1711714500000|2024-03-29 12:15:00|36537.9|36487.9|36537.1|36487.1|36541.3|36491.3|36535.8|36485.8|270
1711714800000|2024-03-29 12:20:00|36537.3|36487.3|36536.2|36478.9|36538.2|36487.4|36521.8|36471.8|370
1711715100000|2024-03-29 12:25:00|36537.6|36479.7|36565.8|36445.8|36568.3|36484.7|36531.8|36442.5|320
1711715400000|2024-03-29 12:30:00|36566.1|36446.1|36520.4|36462.7|36566.9|36471.7|36506.3|36441.3|510
1711715700000|2024-03-29 12:35:00|36520.8|36462.8|36496.2|36446.2|36522.5|36466.9|36496.2|36446.2|734
1711716000000|2024-03-29 12:40:00|36496.1|36446.1|36485.7|36435.7|36500.1|36446.4|36462.6|36410.7|679
1711716300000|2024-03-29 12:45:00|36486.1|36436.1|36518.1|36446.9|36518.7|36452.7|36486.1|36427.1|599
1711716600000|2024-03-29 12:50:00|36518.7|36448.6|36503|36434.1|36518.7|36451.2|36500.8|36428.1|579
1711716900000|2024-03-29 12:55:00|36503.4|36434.9|36497.2|36431.2|36506.2|36443|36493.9|36430.3|826
1711717200000|2024-03-29 13:00:00|36497.1|36431.5|36497|36428.8|36509.5|36442.2|36471.9|36421.9|880
1711717500000|2024-03-29 13:05:00|36499.6|36430.9|36503.9|36441.4|36504.8|36441.4|36496.7|36427.6|286
1711717800000|2024-03-29 13:10:00|36503.8|36436.2|36497.2|36430.2|36504.6|36442.4|36492.8|36429|632
1711718100000|2024-03-29 13:15:00|36497.3|36430.9|36497.5|36433.4|36498.8|36435.8|36483|36418.8|837
1711718400000|2024-03-29 13:20:00|36497.7|36433.5|36494.2|36425.9|36503.9|36438.8|36488.8|36415.5|435
1711718700000|2024-03-29 13:25:00|36494.3|36425.7|36504.8|36416.5|36508.5|36438.7|36487.4|36405.8|511
1711719000000|2024-03-29 13:30:00|36505|36415.1|36513.1|36434.2|36517.4|36447.8|36498.6|36415.1|499
1711719300000|2024-03-29 13:35:00|36512.1|36434.3|36516.2|36447.4|36521.9|36457.6|36501.9|36434|696
1711719600000|2024-03-29 13:40:00|36516.1|36448.1|36503.4|36447.7|36524.6|36460.8|36495.7|36439.1|718
1711719900000|2024-03-29 13:45:00|36504.8|36433.3|36478.5|36425.2|36515.6|36446.4|36474.6|36411.9|539
1711720200000|2024-03-29 13:50:00|36478.7|36425|36487.1|36422.6|36496.8|36443.5|36474|36405|543
1711720500000|2024-03-29 13:55:00|36484.8|36422.4|36488.9|36418.7|36494.3|36425.6|36474.6|36409.9|334
1711720800000|2024-03-29 14:00:00|36492.2|36414.5|36497.2|36409.2|36510.4|36430|36477.2|36404.8|778
1711721100000|2024-03-29 14:05:00|36497.1|36409.1|36489.9|36405.9|36506.9|36423.9|36478.3|36400.8|579
1711721400000|2024-03-29 14:10:00|36481.3|36404.9|36478.2|36404.3|36502.5|36414.6|36466.2|36390.6|349
1711721700000|2024-03-29 14:15:00|36478.1|36406|36484.5|36404.8|36490.7|36412.5|36467.8|36399.1|291
1711722000000|2024-03-29 14:20:00|36484.1|36404.7|36508.7|36402.1|36511.9|36420.3|36467.6|36401.2|417
1711722300000|2024-03-29 14:25:00|36508.8|36402.2|36512.4|36415.2|36515|36416.4|36508.4|36398|284
1711722600000|2024-03-29 14:30:00|36512.6|36415.3|36510.5|36401.2|36528.1|36423.9|36499.9|36401.2|283
1711722900000|2024-03-29 14:35:00|36510.9|36401.1|36472.6|36414.4|36510.9|36418.3|36461|36401.1|365
1711723200000|2024-03-29 14:40:00|36472.5|36414.3|36478.4|36415.2|36480.3|36418.6|36461.1|36404.8|335
1711723500000|2024-03-29 14:45:00|36478.6|36418.6|36484.6|36421.8|36510.6|36425.8|36464.3|36402.8|480
1711723800000|2024-03-29 14:50:00|36484.5|36421.9|36487.6|36415.9|36493|36424.7|36475.1|36411.8|357
1711724100000|2024-03-29 14:55:00|36484.7|36416|36483.1|36415|36495.8|36421.3|36473.8|36403.7|456
1711724400000|2024-03-29 15:00:00|36482.8|36415.3|36510.7|36419.5|36518|36449|36476.7|36407|666
1711724700000|2024-03-29 15:05:00|36511.1|36427.1|36501.9|36416.5|36511.1|36431.6|36498.9|36414.6|372
1711725000000|2024-03-29 15:10:00|36502.1|36417|36515.2|36431.8|36517.1|36438.9|36498.4|36414.7|384
1711725300000|2024-03-29 15:15:00|36516|36432.2|36505.9|36438|36518.2|36441.1|36498.4|36423.2|698
1711725600000|2024-03-29 15:20:00|36507.4|36437.8|36505.7|36438.3|36515.5|36440.3|36496.7|36420.4|598
1711725900000|2024-03-29 15:25:00|36506.3|36438.9|36496.9|36429.2|36514.6|36441.7|36479.6|36425|568
1711726200000|2024-03-29 15:30:00|36496.7|36428.8|36509.3|36442.1|36510.8|36445.2|36486.7|36426.6|622
1711726500000|2024-03-29 15:35:00|36508.7|36442.2|36508|36440.3|36512.2|36445.4|36507.7|36434.4|251
1711726800000|2024-03-29 15:40:00|36508.3|36440.6|36506.7|36442.5|36512.2|36444.7|36505.4|36434.8|390
1711727100000|2024-03-29 15:45:00|36506.3|36436.6|36513.7|36445.7|36518.2|36451.3|36505.3|36416.4|249
1711727400000|2024-03-29 15:50:00|36508.7|36450.2|36518.4|36426.3|36519|36450.8|36506.3|36412.8|383
1711727700000|2024-03-29 15:55:00|36518.2|36426.2|36501.3|36433.6|36523.1|36439.4|36501.3|36425.9|472
1711728000000|2024-03-29 16:00:00|36501.5|36433.7|36509.3|36434.5|36516.8|36442.3|36497.6|36428.3|422
1711728300000|2024-03-29 16:05:00|36509.2|36434.7|36509.9|36443.5|36522.7|36444.2|36507.5|36434.2|118
1711728600000|2024-03-29 16:10:00|36509.7|36443.6|36513.6|36441.3|36518.4|36446.3|36508.7|36438|135
1711728900000|2024-03-29 16:15:00|36520.3|36441.1|36484.1|36434.1|36521.2|36447.1|36482.5|36425.9|371
1711729200000|2024-03-29 16:20:00|36484|36434|36485.9|36435.9|36486|36436|36483.3|36433.3|366
1711729500000|2024-03-29 16:25:00|36485.5|36435.5|36483.9|36433.9|36487.1|36437.1|36483.6|36433.6|316
1711729800000|2024-03-29 16:30:00|36484.9|36434.9|36486.7|36436.7|36489.8|36439.8|36484.4|36434.4|448
1711730100000|2024-03-29 16:35:00|36487|36437|36548.2|36439.7|36555.1|36439.8|36482.3|36412.2|564
1711730400000|2024-03-29 16:40:00|36547.9|36439.4|36557.6|36439.9|36557.6|36442.1|36547.5|36437.6|258
1711730700000|2024-03-29 16:45:00|36557.3|36439.8|36551.6|36441.9|36557.4|36442.5|36549.5|36438.9|438
1711731000000|2024-03-29 16:50:00|36551.7|36441.8|36553.4|36439.3|36557.1|36443|36549.1|36438.5|419
1711731300000|2024-03-29 16:55:00|36553.2|36439.1|36551.7|36440.4|36557.1|36443.5|36546.2|36437.5|338
1711731600000|2024-03-29 17:00:00|36551.5|36440.6|36553.8|36440|36555.8|36441.5|36549.2|36434.8|206
1711731900000|2024-03-29 17:05:00|36553.2|36439.8|36548.2|36442.6|36555.4|36445.7|36546.1|36433.4|641
1711732200000|2024-03-29 17:10:00|36548.6|36435.9|36551.3|36439.8|36555.4|36449.2|36542.9|36434.4|972
1711732500000|2024-03-29 17:15:00|36551.4|36439.7|36554.1|36434.1|36555.1|36444.3|36547.9|36434.1|348
1711732800000|2024-03-29 17:20:00|36551.6|36434.5|36551.3|36434.2|36555.6|36437.7|36550.7|36433.1|454
1711733100000|2024-03-29 17:25:00|36552.3|36434.5|36553.5|36433.5|36556.1|36436.1|36550.9|36431.6|306
1711733400000|2024-03-29 17:30:00|36553.6|36433.6|36552.1|36432.1|36554.9|36436.5|36548.6|36431.3|470
1711733700000|2024-03-29 17:35:00|36551.5|36431.5|36552.4|36434.6|36554.3|36442.4|36546.3|36430.9|266
1711734000000|2024-03-29 17:40:00|36552.5|36434.7|36549.3|36442.3|36555.9|36442.4|36548.5|36433.9|201
1711734300000|2024-03-29 17:45:00|36549.7|36443.2|36548.1|36438.3|36552.8|36445.8|36537|36438.3|186
1711734600000|2024-03-29 17:50:00|36548|36438.2|36544.1|36444.6|36548.6|36444.7|36543.4|36438.2|153
1711734900000|2024-03-29 17:55:00|36543.9|36444.7|36551.9|36431.9|36552.1|36444.7|36542.4|36430.1|209
1711735200000|2024-03-29 18:00:00|36552.1|36432.1|36548.2|36434.3|36552.9|36434.6|36547.7|36429.3|313
1711735500000|2024-03-29 18:05:00|36548.1|36434.2|36550.1|36432.9|36551.7|36435|36546.3|36431|389
1711735800000|2024-03-29 18:10:00|36550|36432.7|36508.3|36431.3|36550.6|36440.9|36501.8|36425.4|480
1711736100000|2024-03-29 18:15:00|36508.2|36431.2|36479.2|36418.1|36509.6|36436.9|36473.1|36415.9|516
1711736400000|2024-03-29 18:20:00|36479.4|36418|36476.7|36418.7|36484.6|36423.5|36474.1|36412.6|554
1711736700000|2024-03-29 18:25:00|36476.6|36422.6|36481.3|36417.8|36487.1|36423.2|36474.9|36410.8|712
1711737000000|2024-03-29 18:30:00|36481.1|36417.3|36475.7|36422.6|36488|36424.8|36474.8|36411.4|296
1711737300000|2024-03-29 18:35:00|36475.4|36422.5|36479.3|36415.4|36486.4|36423.4|36473.7|36410.7|886
1711737600000|2024-03-29 18:40:00|36479.2|36414.8|36480.4|36412.1|36484.7|36423.3|36472.7|36410.9|818
1711737900000|2024-03-29 18:45:00|36474.4|36416.4|36482.8|36410|36484.2|36416.5|36469.8|36408.3|205
1711738200000|2024-03-29 18:50:00|36483|36409.1|36531.1|36411.1|36533.3|36417.2|36471.5|36409.1|288
1711738500000|2024-03-29 18:55:00|36531|36411|36537.7|36417.7|36540.2|36420.2|36531|36411|268
1711738800000|2024-03-29 19:00:00|36537.6|36417.6|36536.4|36416.4|36538.2|36418.2|36529.1|36410.8|218
1711739100000|2024-03-29 19:05:00|36535|36415|36464.9|36414.9|36538.1|36418.1|36463.6|36389.2|254
1711739400000|2024-03-29 19:10:00|36463.9|36413.9|36464.8|36408.5|36472.9|36415.2|36457.9|36404.5|263
1711739700000|2024-03-29 19:15:00|36465.1|36408.7|36531.1|36411.1|36533.3|36419|36460.9|36408.1|342
1711740000000|2024-03-29 19:20:00|36531|36411|36523.4|36403.4|36531.1|36411.1|36522.9|36402.9|279
1711740300000|2024-03-29 19:25:00|36523.5|36403.5|36524.1|36404.1|36524.7|36404.7|36514.7|36394.7|353
1711740600000|2024-03-29 19:30:00|36523.9|36403.9|36523.8|36403.8|36526.4|36406.4|36510.9|36390.9|328
1711740900000|2024-03-29 19:35:00|36524.6|36404.6|36527.9|36407.9|36529.1|36409.1|36518|36398|421
1711741200000|2024-03-29 19:40:00|36527.8|36407.8|36526.6|36406.6|36529.3|36409.3|36525.5|36405.5|272
1711741500000|2024-03-29 19:45:00|36526.4|36406.4|36526.2|36406.2|36527.6|36407.6|36524.6|36404.6|212
1711741800000|2024-03-29 19:50:00|36523.2|36403.2|36528.9|36408.9|36531.2|36411.2|36520.9|36400.9|234
1711742100000|2024-03-29 19:55:00|36529.2|36409.2|36535.8|36415.8|36536.2|36416.2|36528.6|36408.6|377
1711742400000|2024-03-29 20:00:00|36534.7|36414.7|36528.3|36408.3|36535.1|36415.1|36525.3|36405.3|316
1711742700000|2024-03-29 20:05:00|36528|36408|36532.7|36412.7|36533.7|36413.7|36526.2|36406.2|301
1711743000000|2024-03-29 20:10:00|36532.8|36412.8|36535.3|36415.3|36538.9|36418.9|36530|36410|415
1711743300000|2024-03-29 20:15:00|36535.4|36415.4|36536.5|36416.5|36538.2|36418.2|36533.3|36413.3|520
1711743600000|2024-03-29 20:20:00|36536.4|36416.4|36538.8|36418.8|36541.5|36421.5|36528.8|36408.8|452
1711743900000|2024-03-29 20:25:00|36538.9|36418.9|36517.3|36397.3|36541.4|36421.4|36511|36391|410
1711744200000|2024-03-29 20:30:00|36520.6|36400.6|36522.2|36402.2|36526.9|36406.9|36513.2|36393.2|507
1711744500000|2024-03-29 20:35:00|36522.1|36402.1|36522|36402|36523|36403|36514.5|36394.5|179
1711744800000|2024-03-29 20:40:00|36521.9|36401.9|36533.8|36413.8|36542.1|36422.1|36518.7|36398.7|375
1711745100000|2024-03-29 20:45:00|36533.7|36413.7|36534.4|36414.4|36538|36418|36520.4|36400.4|296
1711745400000|2024-03-29 20:50:00|36534.5|36414.5|36532.5|36412.5|36537.6|36417.6|36518|36398|254
1711745700000|2024-03-29 20:55:00|36534.8|36414.8|36558.3|36438.3|36565.5|36445.5|36531.4|36411.4|98
1711915200000|2024-03-31 20:00:00|36632.8|36487.8|36628.3|36483.3|36632.8|36487.8|36628.3|36483.3|3
1711915500000|2024-03-31 20:05:00|36632.8|36487.8|36629.7|36484.7|36632.8|36487.8|36629.7|36484.7|2
1711916100000|2024-03-31 20:15:00|36632.8|36487.8|36627.8|36482.8|36632.8|36487.8|36627.8|36482.8|3
1711916400000|2024-03-31 20:20:00|36629.7|36484.7|36627.8|36482.8|36632.8|36487.8|36627.8|36482.8|4
1711916700000|2024-03-31 20:25:00|36629.7|36484.7|36644.7|36499.7|36659.6|36514.6|36626.1|36481.1|46
1711917000000|2024-03-31 20:30:00|36640.5|36495.5|36644.7|36499.7|36644.7|36499.7|36639.7|36494.7|3
1711917300000|2024-03-31 20:35:00|36649.5|36504.5|36645.4|36500.4|36652.1|36507.1|36645.4|36500.4|5
1711917600000|2024-03-31 20:40:00|36644.1|36499.1|36646.7|36501.7|36646.7|36501.7|36644.1|36499.1|2
1711917900000|2024-03-31 20:45:00|36649.5|36504.5|36644.4|36499.4|36649.5|36504.5|36644.3|36499.3|7
1711918500000|2024-03-31 20:55:00|36639.6|36494.6|36639.6|36494.6|36639.6|36494.6|36639.6|36494.6|1
1711918800000|2024-03-31 21:00:00|36646.4|36501.4|36598.9|36478.9|36646.5|36501.5|36598.9|36478.2|10
1711919100000|2024-03-31 21:05:00|36589.7|36469.7|36569.8|36449.8|36596.4|36476.4|36569.8|36449.8|26
1711919400000|2024-03-31 21:10:00|36576.7|36456.7|36580.3|36460.3|36596|36476|36572.7|36452.7|64
1711919700000|2024-03-31 21:15:00|36585.7|36465.7|36601.3|36481.3|36601.3|36481.3|36580.3|36460.3|41
1711920000000|2024-03-31 21:20:00|36601.2|36481.2|36601.3|36481.3|36601.3|36481.3|36580.2|36460.2|66
1711920300000|2024-03-31 21:25:00|36601.2|36481.2|36577.2|36457.2|36601.3|36481.3|36573.5|36453.5|77
1711920600000|2024-03-31 21:30:00|36577.5|36457.5|36601.3|36481.3|36601.4|36481.4|36573.9|36453.9|182
1711920900000|2024-03-31 21:35:00|36601.2|36481.2|36587.7|36467.7|36601.3|36481.3|36574.4|36454.4|62
1711921200000|2024-03-31 21:40:00|36587.8|36467.8|36586.7|36466.7|36601.4|36481.4|36581|36461|76
1711921500000|2024-03-31 21:45:00|36586.1|36466.1|36589.3|36469.3|36593.9|36473.9|36577|36457|67
1711921800000|2024-03-31 21:50:00|36589.6|36469.6|36591.2|36471.2|36591.3|36471.3|36584.7|36464.7|55
1711922100000|2024-03-31 21:55:00|36590.6|36470.6|36590.8|36470.8|36596|36476|36586.3|36466.3|102
1711922400000|2024-03-31 22:00:00|36587.8|36467.8|36569.6|36449.6|36613.9|36493.9|36565|36445|602
1711922700000|2024-03-31 22:05:00|36568.3|36448.3|36589.3|36469.3|36589.3|36469.3|36562.6|36442.6|198
1711923300000|2024-03-31 22:15:00|36611.5|36491.5|36614.2|36494.2|36623.7|36503.7|36586.9|36466.9|217
1711923600000|2024-03-31 22:20:00|36615.7|36495.7|36616|36496|36624.2|36504.2|36614.7|36494.7|179
1711923900000|2024-03-31 22:25:00|36615.9|36495.9|36616.6|36496.6|36620.6|36500.6|36610.5|36490.5|209
1711924200000|2024-03-31 22:30:00|36616.5|36496.5|36616.4|36496.4|36619.6|36499.6|36611.9|36491.9|235
1711924500000|2024-03-31 22:35:00|36619.4|36499.4|36625.3|36505.3|36626.1|36506.1|36619.4|36499.4|217
1711924800000|2024-03-31 22:40:00|36624.4|36504.4|36631.4|36511.4|36643|36523|36620.7|36500.7|208
1711925100000|2024-03-31 22:45:00|36632|36512|36637.7|36517.7|36643.5|36523.5|36623.5|36503.5|164
1711925400000|2024-03-31 22:50:00|36637.8|36517.8|36645.3|36525.3|36658|36538|36632.2|36512.2|185
1711925700000|2024-03-31 22:55:00|36649|36529|36643|36523|36649|36529|36637.9|36517.9|143
1711926000000|2024-03-31 23:00:00|36643.1|36523.1|36640.6|36520.6|36654.1|36534.1|36640.3|36520.3|177
1711926300000|2024-03-31 23:05:00|36644.6|36524.6|36640.9|36520.9|36644.6|36524.6|36635.6|36515.6|120
1711926600000|2024-03-31 23:10:00|36641.4|36521.4|36640.3|36520.3|36647.8|36527.8|36637.8|36517.8|128
1711926900000|2024-03-31 23:15:00|36639.1|36519.1|36631.8|36511.8|36647|36527|36630.8|36510.8|123
1711927200000|2024-03-31 23:20:00|36631.6|36511.6|36640.4|36520.4|36647.8|36527.8|36623.7|36503.7|197
1711927500000|2024-03-31 23:25:00|36638.2|36518.2|36615|36495|36640.5|36520.5|36610.4|36490.4|163
1711927800000|2024-03-31 23:30:00|36614.9|36494.9|36623.1|36503.1|36636.7|36516.7|36608|36488|256
1711928100000|2024-03-31 23:35:00|36623.7|36503.7|36624.6|36504.6|36627.3|36507.3|36615.1|36495.1|196
1711928400000|2024-03-31 23:40:00|36626.1|36506.1|36608.9|36523|36630|36533.5|36593.5|36492.9|414
1711928700000|2024-03-31 23:45:00|36608.2|36522.7|36602|36528.7|36610.6|36539.2|36588.4|36515.7|503
1711929000000|2024-03-31 23:50:00|36602.1|36525.6|36605.8|36533.7|36614.5|36535|36595.6|36518|959
1711929300000|2024-03-31 23:55:00|36606.9|36533.5|36601.3|36527.4|36616.1|36538.6|36589.2|36516.7|1069
1711929600000|2024-04-01 00:00:00|36595.4|36527.8|36579.2|36529.2|36604.5|36541.2|36575.6|36522|674
1711929900000|2024-04-01 00:05:00|36578.9|36528.9|36576.9|36523|36580.4|36529.3|36570.1|36516.7|544
1711930200000|2024-04-01 00:10:00|36577.1|36523.1|36577|36513.7|36581.2|36523.5|36572|36512.7|515
1711930500000|2024-04-01 00:15:00|36576.1|36513.6|36571|36508.2|36580.9|36519.7|36563.2|36507.7|439
1711930800000|2024-04-01 00:20:00|36570.4|36507.3|36536.4|36478.9|36584.7|36522.6|36536.2|36478.3|543
1711931100000|2024-04-01 00:25:00|36535|36479|36518.1|36460.2|36536.9|36480|36514.5|36458|372
1711931400000|2024-04-01 00:30:00|36517.5|36459.7|36507.8|36454.3|36518.3|36460.4|36501.5|36442.4|431
1711931700000|2024-04-01 00:35:00|36510.2|36454.6|36522.9|36471.3|36531.6|36477|36506.7|36451.8|486
1711932000000|2024-04-01 00:40:00|36526.5|36470.4|36531.9|36477.1|36536.2|36477.1|36521.2|36468.3|434
1711932300000|2024-04-01 00:45:00|36531.7|36480.2|36532|36479.1|36543.3|36486.9|36531.4|36477.2|398
1711932600000|2024-04-01 00:50:00|36531.9|36479.2|36534.2|36484.2|36541|36484.8|36527.6|36474.2|388
1711932900000|2024-04-01 00:55:00|36536.8|36483.9|36545.2|36495.2|36549.9|36496.9|36534.1|36483.5|388
1711933200000|2024-04-01 01:00:00|36545.1|36495.1|36537.7|36486.9|36550.8|36498.1|36537.3|36486.1|495
1711933500000|2024-04-01 01:05:00|36537.5|36486.8|36539.3|36487.3|36540|36487.5|36531.8|36479.4|333
1711933800000|2024-04-01 01:10:00|36538.9|36487.2|36539.1|36482.8|36541.2|36487.2|36532.8|36478.8|335
1711934100000|2024-04-01 01:15:00|36539|36483.1|36535.6|36483.8|36540.2|36487.3|36532.7|36480.1|404
1711934400000|2024-04-01 01:20:00|36535.9|36483.7|36536.9|36486|36542.8|36488.8|36534.5|36483|289
1711934700000|2024-04-01 01:25:00|36537.1|36486.2|36540.1|36487.1|36543.8|36490.7|36533.9|36483.9|300
1711935000000|2024-04-01 01:30:00|36540.2|36487.2|36541.4|36487.2|36544|36489.2|36535.5|36483.3|361
1711935300000|2024-04-01 01:35:00|36541.7|36487.1|36544.2|36492.3|36549.9|36496.3|36535.5|36485.5|351
1711935600000|2024-04-01 01:40:00|36544|36492.2|36554.2|36487.7|36554.2|36492.8|36541.6|36487.5|316
1711935900000|2024-04-01 01:45:00|36554.3|36487.6|36554.4|36504.4|36557.9|36504.9|36544.1|36486.3|348
1711936200000|2024-04-01 01:50:00|36554.5|36504.5|36556.5|36503|36562.1|36507.8|36551.4|36500.8|301
1711936500000|2024-04-01 01:55:00|36556.3|36503.2|36560.8|36508.1|36567.2|36511.4|36556.1|36501.2|399
1711936800000|2024-04-01 02:00:00|36560.9|36507.7|36567.4|36508.7|36567.8|36512.6|36558.5|36506.9|369
1711937100000|2024-04-01 02:05:00|36567.7|36508.8|36559.5|36509.5|36569.6|36514.3|36558|36507.4|348
1711937400000|2024-04-01 02:10:00|36559.6|36509.6|36563.1|36506.7|36566|36510.9|36557.1|36505.8|341
1711937700000|2024-04-01 02:15:00|36562.7|36506.5|36558.3|36505.6|36563.9|36507.6|36557.1|36502.8|427
1711938000000|2024-04-01 02:20:00|36558.4|36504.9|36561|36504.7|36563.5|36507.4|36555.8|36503|296
1711938300000|2024-04-01 02:25:00|36557.9|36504.6|36558.6|36507.3|36566.1|36510.3|36557.9|36504.1|386
1711938600000|2024-04-01 02:30:00|36559.1|36507.1|36562.6|36503.7|36563.7|36508.7|36556.6|36503.7|324
1711938900000|2024-04-01 02:35:00|36561.9|36505.5|36555.1|36500.4|36563.6|36508.5|36553.5|36498.8|389
1711939200000|2024-04-01 02:40:00|36558.5|36499.8|36553.2|36500.7|36558.5|36502.2|36549.5|36497.7|344
1711939500000|2024-04-01 02:45:00|36550|36500.5|36557.9|36502.4|36560.4|36505.4|36550|36498.2|344
1711939800000|2024-04-01 02:50:00|36558|36502.3|36559.1|36504.9|36561.6|36506.9|36556.5|36501.6|263
1711940100000|2024-04-01 02:55:00|36558.4|36504.6|36561|36504.5|36563.1|36507.6|36556.2|36500.3|242
1711940400000|2024-04-01 03:00:00|36560.9|36505.9|36560.2|36501.9|36564.7|36510.5|36550.6|36499.7|381
1711940700000|2024-04-01 03:05:00|36560.3|36502.1|36567|36510.2|36568.6|36512.1|36557|36501.6|315
1711941000000|2024-04-01 03:10:00|36566.9|36510|36563.1|36509.4|36568.5|36513.4|36559.7|36505.5|273
1711941300000|2024-04-01 03:15:00|36562.1|36509.1|36564.5|36508.5|36565.8|36510.3|36558.3|36505.1|357
1711941600000|2024-04-01 03:20:00|36564.8|36508.8|36564.2|36511.3|36568.1|36512.4|36559.2|36505.6|304
1711941900000|2024-04-01 03:25:00|36563.8|36510.9|36564.4|36512.2|36569|36515.3|36557.2|36507.2|276
1711942200000|2024-04-01 03:30:00|36564.3|36511.8|36556.3|36502.4|36565.2|36511.9|36555|36501.2|339
1711942500000|2024-04-01 03:35:00|36556.5|36502.5|36551.4|36495.1|36559.7|36505.6|36547.3|36494.8|243
1711942800000|2024-04-01 03:40:00|36552.3|36495|36554.8|36497.7|36555.4|36502|36548|36494.5|310
1711943100000|2024-04-01 03:45:00|36552.4|36497.4|36549.3|36495.8|36557.8|36504.5|36548.9|36492.7|272
1711943400000|2024-04-01 03:50:00|36551.5|36495.5|36552.5|36496.7|36553.9|36501.6|36546.9|36492.8|281
1711943700000|2024-04-01 03:55:00|36552.8|36496.9|36545.1|36494.5|36554.2|36498.8|36543.4|36491|359
1711944000000|2024-04-01 04:00:00|36545.3|36493.6|36544.9|36494.9|36550|36497.1|36541.4|36489.2|367
1711944300000|2024-04-01 04:05:00|36544.7|36494.7|36552.4|36501.3|36556|36502.6|36544.5|36493.5|332
1711944600000|2024-04-01 04:10:00|36555.6|36502.5|36554.1|36503.2|36559.6|36505.5|36551.4|36501|301
1711944900000|2024-04-01 04:15:00|36557|36503.4|36562.3|36512|36562.3|36512|36553.7|36502|270
1711945200000|2024-04-01 04:20:00|36559.1|36506.7|36562.7|36508.4|36565.7|36511.4|36556.5|36506.3|180
1711945500000|2024-04-01 04:25:00|36562.9|36508.2|36563.9|36510.1|36565.7|36510.1|36554.3|36503.4|205
1711945800000|2024-04-01 04:30:00|36566.2|36510|36563.3|36507.2|36566.2|36511.1|36558.2|36504.6|246
1711946100000|2024-04-01 04:35:00|36559.9|36507|36571|36512.2|36571|36514.3|36559.9|36507|203
1711946400000|2024-04-01 04:40:00|36570.1|36512.4|36570.6|36513.5|36573.2|36516.7|36563.4|36511|290
1711946700000|2024-04-01 04:45:00|36572|36513.4|36558.7|36508.5|36572|36514.1|36555.6|36505.6|287
1711947000000|2024-04-01 04:50:00|36562.5|36508.6|36566.3|36508.1|36566.3|36509.3|36552.5|36502.5|278
1711947300000|2024-04-01 04:55:00|36565.5|36508|36561.4|36507.5|36566.4|36511.2|36554.6|36504.6|301
1711947600000|2024-04-01 05:00:00|36558.2|36507.3|36564.7|36511.5|36564.7|36512.2|36555.1|36505.1|299
1711947900000|2024-04-01 05:05:00|36564.6|36511.4|36555.9|36505.9|36564.6|36511.6|36551.4|36501.4|259
1711948200000|2024-04-01 05:10:00|36562|36509.6|36567.6|36514.7|36568.5|36516.5|36557.2|36507.2|260
1711948500000|2024-04-01 05:15:00|36567.1|36514.9|36563.5|36513.5|36569.2|36516.8|36560.7|36510.1|167
1711948800000|2024-04-01 05:20:00|36563.4|36513.4|36567.7|36514.4|36569.2|36517.6|36563.1|36513.1|158
1711949100000|2024-04-01 05:25:00|36567.9|36513.8|36570.4|36517.4|36570.4|36517.5|36561.5|36511.5|206
1711949400000|2024-04-01 05:30:00|36570.1|36518.3|36569.9|36519.9|36572|36522|36565|36515|221
1711949700000|2024-04-01 05:35:00|36570|36520|36572.7|36521|36572.7|36521.4|36564.5|36514.5|220
1711950000000|2024-04-01 05:40:00|36570.7|36521.1|36578.9|36519.8|36583.2|36524|36570.5|36508.6|540
1711950300000|2024-04-01 05:45:00|36580.6|36522.8|36574.4|36513.2|36582.2|36523.3|36565.9|36509|583
1711950600000|2024-04-01 05:50:00|36573.7|36513.4|36571.9|36514.2|36575.1|36515.7|36564.9|36501.4|685
1711950900000|2024-04-01 05:55:00|36571.7|36514|36564|36508.8|36575.3|36514|36561|36497.7|695
1711951200000|2024-04-01 06:00:00|36568.6|36508.6|36583.6|36531.4|36586.4|36534.9|36560.9|36507.6|523
1711951500000|2024-04-01 06:05:00|36583.7|36531.5|36592.7|36538.8|36623.6|36556.7|36580.5|36524.9|646
1711951800000|2024-04-01 06:10:00|36591.2|36537.8|36581.6|36531.2|36602.2|36544.2|36578.7|36526.2|654
1711952100000|2024-04-01 06:15:00|36582.8|36527.7|36573.9|36520.6|36590.7|36532.9|36567.6|36513.7|648
1711952400000|2024-04-01 06:20:00|36573.7|36520.4|36570.9|36514.4|36583.3|36523.2|36565.9|36508.4|589
1711952700000|2024-04-01 06:25:00|36569.6|36513.3|36578.7|36528.7|36583|36530.2|36562|36505.4|517
1711953000000|2024-04-01 06:30:00|36578.3|36528.3|36579.7|36529.7|36584.3|36534.3|36569.1|36519.1|341
1711953300000|2024-04-01 06:35:00|36579.2|36529.2|36583.5|36533.5|36596.7|36546.7|36571.6|36521.6|581
1711953600000|2024-04-01 06:40:00|36586.5|36536.5|36587.3|36537.3|36587.6|36537.6|36573.6|36523.6|470
1711953900000|2024-04-01 06:45:00|36587.5|36537.5|36592.5|36542.5|36597.9|36545|36579.5|36529.5|753
1711954200000|2024-04-01 06:50:00|36597.4|36538.3|36588.1|36531.9|36598.4|36543.5|36583.7|36524.2|793
1711954500000|2024-04-01 06:55:00|36588.4|36532|36572.7|36513.7|36593.6|36533|36564.2|36511.9|752
1711954800000|2024-04-01 07:00:00|36567|36517|36569.1|36519.1|36577|36527|36561.1|36511.1|358
1711955100000|2024-04-01 07:05:00|36568.8|36518.8|36537.8|36517.8|36569.4|36519.4|36537.5|36502.3|301
1711955400000|2024-04-01 07:10:00|36538.1|36518.1|36555.8|36505.8|36558.5|36518.1|36537.8|36502.5|265
1711955700000|2024-04-01 07:15:00|36556|36506|36550.3|36500.3|36557|36507|36548.2|36498.2|275
1711956000000|2024-04-01 07:20:00|36550.4|36500.4|36555.2|36505.2|36556.7|36506.7|36548.4|36498.4|222
1711956300000|2024-04-01 07:25:00|36555.3|36505.3|36537.7|36517.7|36562.5|36525.9|36537.6|36503.4|297
1711956600000|2024-04-01 07:30:00|36536.1|36516.1|36555.2|36505.2|36555.2|36519.1|36533.2|36498.4|251
1711956900000|2024-04-01 07:35:00|36554.7|36504.7|36561.3|36511.3|36565|36515|36554.6|36504.6|221
1711957200000|2024-04-01 07:40:00|36561.2|36511.2|36545.5|36525.5|36563.8|36529.7|36543.2|36510.9|203
1711957500000|2024-04-01 07:45:00|36545.3|36525.3|36581.2|36531.2|36582.1|36532.1|36545.1|36517|284
1711957800000|2024-04-01 07:50:00|36581.1|36531.1|36567.9|36517.9|36581.8|36531.8|36566.4|36516.4|296
1711958100000|2024-04-01 07:55:00|36568|36518|36576.6|36526.6|36577.4|36527.4|36567.9|36517.9|222
1711958400000|2024-04-01 08:00:00|36576.7|36526.7|36596.1|36546.1|36598.9|36548.9|36576.6|36526.6|473
1711958700000|2024-04-01 08:05:00|36596|36546|36579.3|36529.3|36598.9|36548.9|36579.3|36529.3|357
1711959000000|2024-04-01 08:10:00|36579.4|36529.4|36576.6|36526.6|36586|36536|36574.7|36524.7|353
1711959300000|2024-04-01 08:15:00|36576.5|36526.5|36545|36495|36577.6|36527.6|36542.5|36492.5|396
1711959600000|2024-04-01 08:20:00|36543.5|36493.5|36561.7|36511.7|36561.7|36511.7|36540.4|36490.4|404
1711959900000|2024-04-01 08:25:00|36560.7|36510.7|36559.4|36509.4|36561.8|36511.8|36554.8|36504.8|307
1711960200000|2024-04-01 08:30:00|36559.6|36509.6|36574.6|36524.6|36575.6|36525.6|36559.4|36509.4|261
1711960500000|2024-04-01 08:35:00|36575|36525|36558.5|36508.5|36575|36525|36558.2|36508.2|285
1711960800000|2024-04-01 08:40:00|36558.9|36508.9|36569.4|36519.4|36572.9|36522.9|36558.1|36508.1|298
1711961100000|2024-04-01 08:45:00|36569.1|36519.1|36567.7|36517.7|36574.2|36524.2|36561|36511|301
1711961400000|2024-04-01 08:50:00|36568|36518|36565.7|36515.7|36574.8|36524.8|36564.8|36514.8|375
1711961700000|2024-04-01 08:55:00|36565.5|36515.5|36547.8|36497.8|36565.5|36515.5|36547.8|36497.8|347
1711962000000|2024-04-01 09:00:00|36547.7|36497.7|36562.1|36512.1|36562.4|36512.4|36544|36494|353
1711962300000|2024-04-01 09:05:00|36562.3|36512.3|36558.1|36508.1|36567.3|36517.3|36555.7|36505.7|275
1711962600000|2024-04-01 09:10:00|36558|36508|36567.6|36517.6|36567.6|36517.6|36554.9|36504.9|226
1711962900000|2024-04-01 09:15:00|36568.1|36518.1|36559.8|36509.8|36577.7|36527.7|36559.1|36509.1|296
1711963200000|2024-04-01 09:20:00|36559.5|36509.5|36568.2|36518.2|36572.3|36522.3|36556.7|36506.7|350
1711963500000|2024-04-01 09:25:00|36567.9|36517.9|36571.9|36521.9|36579.2|36529.2|36567.8|36517.8|439
1711963800000|2024-04-01 09:30:00|36572.1|36522.1|36574.9|36524.9|36580.2|36530.2|36569.8|36519.8|313
1711964100000|2024-04-01 09:35:00|36575.5|36525.5|36543.9|36493.9|36575.8|36525.8|36541.8|36491.8|317
1711964400000|2024-04-01 09:40:00|36544|36494|36549.4|36499.4|36549.7|36499.7|36537.4|36487.4|422
1711964700000|2024-04-01 09:45:00|36549.7|36499.7|36548.7|36498.7|36552.2|36502.2|36545.3|36495.3|258
1711965000000|2024-04-01 09:50:00|36547.6|36497.6|36552.7|36502.7|36555.4|36505.4|36547.3|36497.3|288
1711965300000|2024-04-01 09:55:00|36552.8|36502.8|36564.7|36514.7|36565.7|36515.7|36550.3|36500.3|374
1711965600000|2024-04-01 10:00:00|36564.8|36514.8|36560.4|36510.4|36566|36516|36556|36506|323
1711965900000|2024-04-01 10:05:00|36560.1|36510.1|36568|36518|36568.4|36518.4|36560|36510|213
1711966200000|2024-04-01 10:10:00|36567.9|36517.9|36568.8|36518.8|36574.4|36524.4|36564.6|36514.6|220
1711966500000|2024-04-01 10:15:00|36568.7|36518.7|36569.6|36519.6|36571.8|36521.8|36563.3|36513.3|236
1711966800000|2024-04-01 10:20:00|36569.7|36519.7|36567.7|36517.7|36570.7|36520.7|36564.5|36514.5|202
1711967100000|2024-04-01 10:25:00|36567.5|36517.5|36568.3|36518.3|36572.9|36522.9|36565.1|36515.1|271
1711967400000|2024-04-01 10:30:00|36568.7|36518.7|36577.1|36527.1|36577.3|36527.3|36565.7|36515.7|236
1711967700000|2024-04-01 10:35:00|36577.2|36527.2|36567.6|36517.6|36577.2|36527.2|36566.5|36516.5|143
1711968000000|2024-04-01 10:40:00|36567.7|36517.7|36576.6|36526.6|36577.5|36527.5|36567.7|36517.7|140
1711968300000|2024-04-01 10:45:00|36577.1|36527.1|36572.3|36522.3|36577.4|36527.4|36571.5|36521.5|135
1711968600000|2024-04-01 10:50:00|36572.4|36522.4|36578.1|36528.1|36580.7|36530.7|36570.2|36520.2|194
1711968900000|2024-04-01 10:55:00|36578|36528|36572|36522|36578.8|36528.8|36571.6|36521.6|166
1711969200000|2024-04-01 11:00:00|36571.7|36521.7|36568.6|36548.6|36574.7|36548.6|36559.7|36520.6|268
1711969500000|2024-04-01 11:05:00|36568.5|36548.5|36556.3|36536.3|36568.9|36548.9|36556.2|36536.2|170
1711969800000|2024-04-01 11:10:00|36556.4|36536.4|36544.8|36524.8|36556.6|36536.6|36541.6|36521.6|227
1711970100000|2024-04-01 11:15:00|36544.9|36524.9|36551.2|36531.2|36551.3|36531.3|36544.9|36524.9|204
1711970400000|2024-04-01 11:20:00|36550.3|36530.3|36537.7|36487.7|36552.1|36532.1|36536.4|36486.4|268
1711970700000|2024-04-01 11:25:00|36537.5|36487.5|36501.9|36481.9|36537.6|36487.6|36497.5|36459.4|424
1711971000000|2024-04-01 11:30:00|36502.4|36482.4|36509.9|36489.9|36522.7|36502.7|36500.6|36480.6|389
1711971300000|2024-04-01 11:35:00|36510.5|36490.5|36507.7|36487.7|36518.6|36498.6|36503.1|36483.1|307
1711971600000|2024-04-01 11:40:00|36507.9|36487.9|36513|36493|36529|36497.4|36507.5|36475.1|250
1711971900000|2024-04-01 11:45:00|36512.4|36492.4|36512.6|36492.6|36514.3|36494.3|36511.2|36491.2|183
1711972200000|2024-04-01 11:50:00|36512.7|36492.7|36515.1|36495.1|36515.6|36495.6|36510.1|36490.1|203
1711972500000|2024-04-01 11:55:00|36515.4|36495.4|36529.3|36479.3|36531.8|36496.3|36512.2|36478.2|246
1711972800000|2024-04-01 12:00:00|36529.4|36479.4|36503.7|36483.7|36529.9|36492.5|36502.6|36468.6|297
1711973100000|2024-04-01 12:05:00|36503.6|36483.6|36517.5|36497.5|36517.8|36497.8|36503.5|36483.5|190
1711973400000|2024-04-01 12:10:00|36517.4|36497.4|36529.7|36509.7|36530.4|36510.4|36517.4|36497.4|267
1711973700000|2024-04-01 12:15:00|36529.6|36509.6|36522.6|36502.6|36531.3|36511.3|36516.2|36496.2|319
1711974000000|2024-04-01 12:20:00|36522.4|36502.4|36534.8|36514.8|36535.4|36515.4|36522|36502|356
1711974300000|2024-04-01 12:25:00|36534.2|36514.2|36530.7|36510.7|36537.9|36517.9|36528.7|36508.7|291
1711974600000|2024-04-01 12:30:00|36530.6|36510.6|36535.9|36515.9|36536.7|36516.7|36525.3|36505.3|325
1711974900000|2024-04-01 12:35:00|36535.8|36515.8|36527.8|36507.8|36542.3|36522.3|36525.5|36505.5|313
1711975200000|2024-04-01 12:40:00|36526.8|36506.8|36544.5|36494.5|36548.9|36511.9|36519.2|36493.8|371
1711975500000|2024-04-01 12:45:00|36544.4|36494.4|36536.6|36486.6|36544.4|36508|36519.9|36483.6|331
1711975800000|2024-04-01 12:50:00|36537|36487|36523.9|36503.9|36548.3|36519.8|36523.9|36486.8|331
1711976100000|2024-04-01 12:55:00|36523.5|36503.5|36530.5|36480.5|36541.6|36504|36514.5|36480|311
1711976400000|2024-04-01 13:00:00|36530.6|36480.6|36535.8|36485.8|36539.9|36489.9|36529.8|36479.8|371
1711976700000|2024-04-01 13:05:00|36535.6|36485.6|36528.2|36478.2|36535.7|36485.7|36525.4|36475.4|390
1711977000000|2024-04-01 13:10:00|36529.6|36479.6|36536.4|36486.4|36537.6|36495.4|36513.9|36478.3|312
1711977300000|2024-04-01 13:15:00|36536.3|36486.3|36531.5|36481.5|36537.8|36487.8|36528.8|36478.8|278
1711977600000|2024-04-01 13:20:00|36532.2|36482.2|36531.1|36481.1|36535.8|36494.6|36510.8|36475.5|264
1711977900000|2024-04-01 13:25:00|36531.3|36481.3|36520.6|36500.6|36531.3|36501.6|36512|36478.5|240
1711978200000|2024-04-01 13:30:00|36520.9|36500.9|36520.7|36500.7|36525.1|36505.1|36514.7|36494.7|445
1711978500000|2024-04-01 13:35:00|36520.9|36500.9|36523.9|36503.9|36539.3|36504|36513.1|36480.6|463
1711978800000|2024-04-01 13:40:00|36524|36504|36539.2|36489.2|36539.8|36505.5|36517.6|36483.7|324
1711979100000|2024-04-01 13:45:00|36535.1|36485.1|36523.2|36503.2|36538.7|36504.1|36521.7|36473.9|502
1711979400000|2024-04-01 13:50:00|36523.3|36503.3|36540.7|36490.7|36541.8|36505.6|36521.1|36486.5|414
1711979700000|2024-04-01 13:55:00|36541.3|36491.3|36549.9|36475.5|36549.9|36491.5|36531.5|36475.5|425
1711980000000|2024-04-01 14:00:00|36552.9|36475.9|36640.5|36590.5|36734.5|36614.5|36552.9|36475.9|886
1711980300000|2024-04-01 14:05:00|36640.4|36590.4|36658.5|36608.5|36661|36611|36633.9|36583.9|697
1711980600000|2024-04-01 14:10:00|36658.7|36608.7|36658.6|36638.6|36675.6|36655.6|36646.2|36608.3|561
1711980900000|2024-04-01 14:15:00|36658.5|36638.5|36683|36663|36684.8|36664.8|36654.8|36634.8|570
1711981200000|2024-04-01 14:20:00|36683.6|36663.6|36685.1|36665.1|36703.9|36668.4|36674.6|36642.1|452
1711981500000|2024-04-01 14:25:00|36685.2|36665.2|36683.1|36663.1|36697.8|36668.3|36675.3|36644.9|323
1711981800000|2024-04-01 14:30:00|36683.2|36663.2|36679.9|36659.9|36706.2|36672.4|36671.4|36651.4|407
1711982100000|2024-04-01 14:35:00|36680.6|36660.6|36705|36685|36706.7|36686.7|36680.5|36660.5|444
1711982400000|2024-04-01 14:40:00|36704.8|36684.8|36711.6|36691.6|36711.8|36691.8|36702.9|36682.9|329
1711982700000|2024-04-01 14:45:00|36711.3|36691.3|36700.7|36680.7|36716|36696|36700.7|36680.7|379
1711983000000|2024-04-01 14:50:00|36700.9|36680.9|36719.4|36669.4|36724.1|36689|36697.6|36662.7|392
1711983300000|2024-04-01 14:55:00|36719.5|36669.5|36705.1|36685.1|36721.8|36687.8|36697.6|36663.2|432
1711983600000|2024-04-01 15:00:00|36705|36685|36730.1|36710.1|36748.6|36711.4|36701.5|36681.5|438
1711983900000|2024-04-01 15:05:00|36730.7|36710.7|36757.8|36707.8|36762.4|36712.4|36726.2|36696.8|448
1711984200000|2024-04-01 15:10:00|36757.9|36707.9|36756.2|36706.2|36764.2|36714.2|36747.4|36697.4|316
1711984500000|2024-04-01 15:15:00|36757.9|36707.9|36764|36714|36764.7|36714.7|36753|36703|389
1711984800000|2024-04-01 15:20:00|36763.6|36713.6|36767.2|36717.2|36768.4|36718.4|36759.4|36709.4|288
1711985100000|2024-04-01 15:25:00|36767.3|36717.3|36798.9|36748.9|36798.9|36748.9|36767.1|36717.1|329
1711985400000|2024-04-01 15:30:00|36799|36749|36788.2|36768.2|36835.6|36785.6|36787.2|36747.9|502
1711985700000|2024-04-01 15:35:00|36788.1|36768.1|36829|36779|36830.5|36783.4|36788.1|36756.8|466
1711986000000|2024-04-01 15:40:00|36828.8|36778.8|36850.8|36800.8|36855.6|36805.6|36827|36777|456
1711986300000|2024-04-01 15:45:00|36851.1|36801.1|36862.2|36812.2|36863.6|36813.6|36850.8|36800.8|340
1711986600000|2024-04-01 15:50:00|36862.6|36812.6|36864.1|36814.1|36866.8|36816.8|36859.1|36809.1|324
1711986900000|2024-04-01 15:55:00|36864.2|36814.2|36861.4|36811.4|36867|36817|36858.3|36808.3|344
1711987200000|2024-04-01 16:00:00|36862.3|36812.3|36869.2|36819.2|36870.8|36820.8|36861.6|36811.6|345
1711987500000|2024-04-01 16:05:00|36868.3|36818.3|36865.4|36815.4|36870.3|36820.3|36864.6|36814.6|270
1711987800000|2024-04-01 16:10:00|36865.2|36815.2|36857.8|36807.8|36872.5|36822.5|36857.7|36807.7|250
1711988100000|2024-04-01 16:15:00|36857.7|36807.7|36860|36810|36862.1|36812.1|36855.3|36805.3|225
1711988400000|2024-04-01 16:20:00|36860.2|36810.2|36875.8|36825.8|36877.1|36827.1|36854|36804|282
1711988700000|2024-04-01 16:25:00|36876.3|36826.3|36878.1|36828.1|36879|36829|36873.4|36823.4|193
1711989000000|2024-04-01 16:30:00|36878.2|36828.2|36876.3|36826.3|36881.4|36831.4|36874.6|36824.6|287
1711989300000|2024-04-01 16:35:00|36875.1|36825.1|36880.5|36830.5|36883.7|36841.1|36860.7|36824.9|233
1711989600000|2024-04-01 16:40:00|36881.5|36831.5|36871.7|36821.7|36881.5|36831.5|36870.2|36820.2|259
1711989900000|2024-04-01 16:45:00|36871.6|36821.6|36872.5|36822.5|36875.4|36825.4|36869.6|36819.6|186
1711990200000|2024-04-01 16:50:00|36873.3|36823.3|36872.7|36822.7|36875.2|36825.2|36869.5|36819.5|246
1711990500000|2024-04-01 16:55:00|36873|36823|36869.7|36819.7|36874.5|36824.5|36865.4|36815.4|283
1711990800000|2024-04-01 17:00:00|36869.3|36819.3|36877.3|36827.3|36883.1|36833.1|36864.7|36814.7|282
1711991100000|2024-04-01 17:05:00|36877.2|36827.2|36868.3|36818.3|36877.6|36827.6|36859.6|36809.6|182
1711991400000|2024-04-01 17:10:00|36867.8|36817.8|36853.4|36803.4|36870.4|36820.4|36853.4|36803.4|177
1711991700000|2024-04-01 17:15:00|36853.8|36803.8|36851.6|36801.6|36857.5|36807.5|36843.8|36793.8|204
1711992000000|2024-04-01 17:20:00|36851.4|36801.4|36847.8|36797.8|36853.7|36803.7|36845.6|36795.6|224
1711992300000|2024-04-01 17:25:00|36847.7|36797.7|36850.1|36800.1|36852.7|36802.7|36846.4|36796.4|190
1711992600000|2024-04-01 17:30:00|36849.8|36799.8|36854.1|36804.1|36854.4|36804.4|36846.9|36796.9|163
1711992900000|2024-04-01 17:35:00|36855.1|36805.1|36858.8|36808.8|36859.1|36809.1|36852.3|36802.3|270
1711993200000|2024-04-01 17:40:00|36858.7|36808.7|36853|36803|36859.3|36809.3|36849.9|36799.9|200
1711993500000|2024-04-01 17:45:00|36852.9|36802.9|36858.6|36808.6|36860|36810|36852.9|36802.9|137
1711993800000|2024-04-01 17:50:00|36858.9|36808.9|36847.3|36797.3|36858.9|36808.9|36847.2|36797.2|271
1711994100000|2024-04-01 17:55:00|36847.5|36797.5|36861.1|36811.1|36866.7|36816.7|36846|36796|531
1711994400000|2024-04-01 18:00:00|36861.2|36811.2|36853.7|36803.7|36861.2|36811.2|36851.6|36801.6|516
1711994700000|2024-04-01 18:05:00|36853.5|36803.5|36841.2|36791.2|36854.8|36804.8|36839.5|36789.5|341
1711995000000|2024-04-01 18:10:00|36840.8|36790.8|36840.6|36790.6|36844.4|36794.4|36837.2|36787.2|189
1711995300000|2024-04-01 18:15:00|36840.5|36790.5|36841.2|36791.2|36844.6|36794.6|36839.9|36789.9|163
1711995600000|2024-04-01 18:20:00|36841.3|36791.3|36835.3|36785.3|36841.7|36791.7|36834|36784|175
1711995900000|2024-04-01 18:25:00|36835.1|36785.1|36839.5|36789.5|36840.8|36790.8|36835|36785|158
1711996200000|2024-04-01 18:30:00|36839.6|36789.6|36849.7|36799.7|36849.7|36799.7|36838.1|36788.1|216
1711996500000|2024-04-01 18:35:00|36849.8|36799.8|36850.9|36800.9|36851.7|36801.7|36847|36797|87
1711996800000|2024-04-01 18:40:00|36851|36801|36852.7|36802.7|36854.6|36804.6|36850.5|36800.5|132
1711997100000|2024-04-01 18:45:00|36852|36802|36852.5|36802.5|36854.1|36804.1|36851.9|36801.9|152
1711997400000|2024-04-01 18:50:00|36852.2|36802.2|36853.9|36803.9|36856.4|36806.4|36852.2|36802.2|222
1711997700000|2024-04-01 18:55:00|36854|36804|36856.4|36806.4|36859.6|36809.6|36850|36800|263
1711998000000|2024-04-01 19:00:00|36856.3|36806.3|36846.8|36796.8|36856.4|36806.4|36843.6|36793.6|293
1711998300000|2024-04-01 19:05:00|36847.1|36797.1|36845.9|36795.9|36851.4|36801.4|36843.1|36793.1|252
1711998600000|2024-04-01 19:10:00|36845.7|36795.7|36836|36786|36845.8|36795.8|36833.2|36783.2|203
1711998900000|2024-04-01 19:15:00|36834.7|36784.7|36822|36772|36837.8|36787.8|36809.4|36759.4|280
1711999200000|2024-04-01 19:20:00|36822.1|36772.1|36822.8|36772.8|36826.3|36776.3|36819.8|36769.8|241
1711999500000|2024-04-01 19:25:00|36822.9|36772.9|36830.7|36780.7|36830.7|36780.7|36822.8|36772.8|264
1711999800000|2024-04-01 19:30:00|36830.5|36780.5|36830.5|36780.5|36837.3|36787.3|36828.7|36778.7|362
1712000100000|2024-04-01 19:35:00|36830.6|36780.6|36833.6|36783.6|36836.6|36786.6|36830.4|36780.4|195
1712000400000|2024-04-01 19:40:00|36833.5|36783.5|36832.2|36782.2|36835.2|36785.2|36829.5|36779.5|300
1712000700000|2024-04-01 19:45:00|36832.1|36782.1|36833.6|36783.6|36834.1|36784.1|36830.4|36780.4|219
1712001000000|2024-04-01 19:50:00|36833.5|36783.5|36832.9|36782.9|36836.8|36786.8|36830.6|36780.6|208
1712001300000|2024-04-01 19:55:00|36832.8|36782.8|36829.4|36779.4|36832.8|36782.8|36827.5|36777.5|294
1712001600000|2024-04-01 20:00:00|36828.6|36778.6|36824|36774|36830.2|36780.2|36822.4|36772.4|224
1712001900000|2024-04-01 20:05:00|36824.1|36774.1|36815.3|36765.3|36824.2|36774.2|36815.2|36765.2|118
1712002200000|2024-04-01 20:10:00|36815.4|36765.4|36823.8|36773.8|36824.9|36774.9|36814.9|36764.9|126
1712002500000|2024-04-01 20:15:00|36823.7|36773.7|36819.3|36769.3|36823.8|36773.8|36818|36768|144
1712002800000|2024-04-01 20:20:00|36818.9|36768.9|36820.6|36770.6|36821|36771|36818.9|36768.9|163
1712003100000|2024-04-01 20:25:00|36820.9|36770.9|36816.1|36766.1|36823.4|36773.4|36814.5|36764.5|272
1712003400000|2024-04-01 20:30:00|36816|36766|36815.4|36765.4|36816.9|36766.9|36813.6|36763.6|313
1712003700000|2024-04-01 20:35:00|36815.5|36765.5|36810.9|36760.9|36816.2|36766.2|36810.1|36760.1|179
1712004000000|2024-04-01 20:40:00|36810.8|36760.8|36810.4|36760.4|36810.9|36760.9|36808.7|36758.7|118
1712004300000|2024-04-01 20:45:00|36809.5|36759.5|36797.9|36747.1|36809.5|36759.5|36796.3|36745.6|172
1712004600000|2024-04-01 20:50:00|36796.7|36745.2|36811.9|36749.4|36812.6|36750.4|36794|36741.6|243
1712004900000|2024-04-01 20:55:00|36812|36749.7|36835.9|36731.2|36835.9|36752.8|36806.1|36731.2|202
1712005200000|2024-04-01 21:00:00|36838.8|36718.8|36817.1|36697.1|36844.9|36724.9|36816.4|36696.4|36
1712005500000|2024-04-01 21:05:00|36805.8|36685.8|36801.9|36681.9|36812.2|36692.2|36796.5|36676.5|376
1712005800000|2024-04-01 21:10:00|36802.2|36682.2|36816.6|36696.6|36817.1|36697.1|36797.3|36677.3|462
1712006100000|2024-04-01 21:15:00|36816.9|36696.9|36789.9|36669.9|36822.1|36702.1|36788.7|36668.7|312
1712006400000|2024-04-01 21:20:00|36790.9|36670.9|36788.3|36668.3|36803.8|36683.8|36787.5|36667.5|172
1712006700000|2024-04-01 21:25:00|36787.5|36667.5|36790.2|36670.2|36793.6|36673.6|36778.8|36658.8|210
1712007000000|2024-04-01 21:30:00|36796.2|36676.2|36790.9|36670.9|36796.4|36676.4|36786.3|36666.3|262
1712007300000|2024-04-01 21:35:00|36791|36671|36792.2|36672.2|36802.4|36682.4|36787.6|36667.6|234
1712007600000|2024-04-01 21:40:00|36792.3|36672.3|36790.9|36670.9|36799.1|36679.1|36789.8|36669.8|109
1712007900000|2024-04-01 21:45:00|36790.8|36670.8|36788.2|36668.2|36794.2|36674.2|36786.9|36666.9|105
1712008200000|2024-04-01 21:50:00|36788.1|36668.1|36788.9|36668.9|36794.7|36674.7|36786.7|36666.7|109
1712008500000|2024-04-01 21:55:00|36787.6|36667.6|36796.4|36676.4|36800.8|36680.8|36787|36667|140
1712008800000|2024-04-01 22:00:00|36795.6|36675.6|36830.1|36710.1|36833.8|36713.8|36792.1|36672.1|341
1712009100000|2024-04-01 22:05:00|36829.6|36709.6|36828.1|36708.1|36845.5|36725.5|36795.3|36675.3|160
1712009400000|2024-04-01 22:10:00|36827.8|36707.8|36836.8|36716.8|36840.3|36720.3|36820|36702.6|115
1712009700000|2024-04-01 22:15:00|36837|36717|36824|36704|36842.1|36722.1|36812.1|36701.2|136
1712010000000|2024-04-01 22:20:00|36824.4|36704.4|36828.5|36708.5|36833.1|36718.8|36812.6|36701.6|158
1712010300000|2024-04-01 22:25:00|36828.3|36708.3|36823.5|36705.9|36831|36714.5|36815.3|36702.4|118
1712010600000|2024-04-01 22:30:00|36823.9|36706.3|36826.9|36711.2|36837.9|36717.9|36817.2|36701.4|105
1712010900000|2024-04-01 22:35:00|36826.8|36711.1|36830.3|36710.3|36838.8|36720.9|36819.5|36704.3|192
1712011200000|2024-04-01 22:40:00|36831.1|36711.1|36825.3|36705.3|36832.1|36715.5|36817.3|36703.7|213
1712011500000|2024-04-01 22:45:00|36825.1|36705.1|36828.1|36708.1|36833.1|36719.1|36807.7|36701|162
1712011800000|2024-04-01 22:50:00|36828.2|36708.2|36830|36710|36832.9|36729.9|36818.6|36702.7|252
1712012100000|2024-04-01 22:55:00|36829.6|36709.6|36834.5|36714.5|36835.2|36726.2|36817.1|36704|204
1712012400000|2024-04-01 23:00:00|36830.4|36710.4|36842.2|36722.2|36855|36735|36825.2|36706.9|498
1712012700000|2024-04-01 23:05:00|36843.3|36723.3|36842.9|36722.9|36853.6|36733.6|36837.7|36717.7|486
1712013000000|2024-04-01 23:10:00|36839.3|36719.3|36841.4|36721.4|36859.8|36739.8|36831.3|36717.4|871
1712013300000|2024-04-01 23:15:00|36841.8|36721.8|36847.1|36727.1|36854.7|36738.2|36829.5|36710.6|713
1712013600000|2024-04-01 23:20:00|36841.9|36721.9|36842.4|36722.4|36851.4|36739.3|36824.4|36711.6|675
1712013900000|2024-04-01 23:25:00|36838.8|36718.8|36835|36715|36851.1|36731.1|36825.2|36710.8|354
1712014200000|2024-04-01 23:30:00|36832.3|36712.3|36834.1|36714.8|36842|36735.4|36825.2|36705.6|272
1712014500000|2024-04-01 23:35:00|36834.9|36714.9|36807.8|36738.3|36843.6|36744.9|36798.9|36710.1|388
1712014800000|2024-04-01 23:40:00|36807.7|36738.5|36805|36745.3|36807.8|36749.4|36797.6|36735.2|221
1712015100000|2024-04-01 23:45:00|36805.1|36736.7|36801.2|36741.4|36805.8|36748.9|36792.5|36731.5|233
1712015400000|2024-04-01 23:50:00|36801.1|36741.5|36803|36744.2|36810.2|36751.4|36795.2|36734.6|315
1712015700000|2024-04-01 23:55:00|36800|36746|36803.4|36745|36804.7|36749.5|36797.7|36734.6|197
1712016000000|2024-04-02 00:00:00|36803.7|36741.6|36813.5|36746.2|36819.3|36753.9|36800.1|36731.9|613
1712016300000|2024-04-02 00:05:00|36809.8|36747.3|36811|36760.7|36816|36762.6|36802.9|36742|569
1712016600000|2024-04-02 00:10:00|36810.9|36760.5|36854.2|36804.2|36859.1|36807.1|36808.3|36755.2|446
1712016900000|2024-04-02 00:15:00|36853.9|36803.9|36845.7|36795.7|36863.8|36807.8|36843.2|36793.2|387
1712017200000|2024-04-02 00:20:00|36846.2|36796.2|36848.5|36797.1|36850.3|36797.4|36801.6|36743.6|605
1712017500000|2024-04-02 00:25:00|36848.4|36796.9|36842.9|36792.9|36853.4|36803.2|36841.7|36788.7|241
1712017800000|2024-04-02 00:30:00|36843.1|36790.4|36842.6|36792.6|36844.4|36794.4|36839.8|36788.2|175
1712018100000|2024-04-02 00:35:00|36842.7|36792.7|36839.9|36789.9|36844.4|36794.4|36837.4|36786.6|155
1712018400000|2024-04-02 00:40:00|36840|36790|36838.5|36788.5|36844.2|36794.2|36835.3|36783.5|224
1712018700000|2024-04-02 00:45:00|36836.1|36785.6|36839|36789|36841.2|36791.2|36835.4|36784.3|268
1712019000000|2024-04-02 00:50:00|36839.1|36789.1|36811.9|36761.9|36840.2|36790.2|36811|36761|393
1712019300000|2024-04-02 00:55:00|36811.6|36761.6|36817.6|36767.6|36822.2|36772.2|36811.6|36761.6|310
1712019600000|2024-04-02 01:00:00|36817.4|36767.4|36831.9|36781.9|36831.9|36781.9|36815.6|36765.6|420
1712019900000|2024-04-02 01:05:00|36832|36782|36849.5|36789.6|36853.7|36789.6|36829.3|36774|358
1712020200000|2024-04-02 01:10:00|36848.7|36786.6|36853.8|36782.7|36855.7|36790.5|36847.9|36781.1|146
1712020500000|2024-04-02 01:15:00|36853.1|36782.2|36849.8|36785.5|36857|36791.6|36839.5|36775.6|336
1712020800000|2024-04-02 01:20:00|36850.2|36785.4|36839.8|36770.3|36850.2|36787.8|36833.7|36770.1|331
1712021100000|2024-04-02 01:25:00|36839.7|36770.5|36833.7|36768.6|36839.8|36773.4|36831.9|36762.6|278
1712021400000|2024-04-02 01:30:00|36833.8|36768.9|36837|36768.8|36838.5|36772|36830|36762.1|378
1712021700000|2024-04-02 01:35:00|36837.6|36769.1|36841.4|36773.3|36846.1|36780.2|36834.9|36767.2|300
1712022000000|2024-04-02 01:40:00|36841.6|36773.2|36844.4|36777.1|36848.1|36779.5|36839.2|36772.7|313
1712022300000|2024-04-02 01:45:00|36844.6|36777.3|36848.1|36779.6|36854.1|36782.3|36843|36772.9|252
1712022600000|2024-04-02 01:50:00|36848|36779.5|36846.1|36780.5|36848.4|36782.9|36843.9|36778.4|312
1712022900000|2024-04-02 01:55:00|36846.2|36780.6|36851.8|36801.8|36859|36806.3|36845|36780|222
1712023200000|2024-04-02 02:00:00|36851.6|36798.2|36853.9|36803.9|36854.8|36804|36850.8|36795.4|98
1712023500000|2024-04-02 02:05:00|36853.3|36803.3|36856.9|36805.2|36857.5|36807.5|36850.7|36799.2|199
1712023800000|2024-04-02 02:10:00|36857.2|36805.3|36862.8|36811.9|36864.1|36814.1|36856|36804.5|270
1712024100000|2024-04-02 02:15:00|36862.9|36811.7|36862.2|36812.2|36863.6|36813.6|36860.5|36809.8|179
1712024400000|2024-04-02 02:20:00|36862.3|36812.3|36855.8|36805.8|36863.9|36813.9|36855.5|36804.2|122
1712024700000|2024-04-02 02:25:00|36855.5|36805.5|36855.5|36805.5|36858.4|36808.4|36854.4|36804.3|178
1712025000000|2024-04-02 02:30:00|36855.4|36805.4|36865.7|36800.9|36870.1|36809.2|36855.4|36800.9|203
1712025300000|2024-04-02 02:35:00|36865.6|36801|36863.6|36804.4|36866|36805.1|36862.9|36800.8|135
1712025600000|2024-04-02 02:40:00|36863.8|36804.3|36867.1|36803.6|36868.3|36805.9|36863.1|36801.3|211
1712025900000|2024-04-02 02:45:00|36867.2|36804.7|36871.1|36807.2|36874.6|36811.1|36866.8|36802.7|140
1712026200000|2024-04-02 02:50:00|36871.4|36807.3|36859.7|36797|36871.4|36807.3|36858.2|36796.9|210
1712026500000|2024-04-02 02:55:00|36859.4|36796.7|36858.1|36796.6|36862|36798.4|36856|36795.1|174
1712026800000|2024-04-02 03:00:00|36857.9|36798|36854.5|36795.5|36859.2|36798.3|36853.4|36792.8|206
1712027100000|2024-04-02 03:05:00|36855.4|36794|36853.9|36792|36856.9|36796.1|36853|36791.1|180
1712027400000|2024-04-02 03:10:00|36853.8|36792.1|36859.9|36801.2|36861.1|36801.6|36852.8|36791.9|138
1712027700000|2024-04-02 03:15:00|36860|36801.6|36865.4|36800.3|36866|36805.9|36858.9|36798.3|122
1712028000000|2024-04-02 03:20:00|36865.5|36801.8|36861.7|36801.1|36865.5|36805.8|36857.6|36800.2|126
1712028300000|2024-04-02 03:25:00|36861.9|36805.2|36872.3|36811.6|36872.5|36814|36861.7|36799.6|197
1712028600000|2024-04-02 03:30:00|36871.7|36811.3|36872.1|36817.4|36875.9|36817.4|36866|36807.2|160
1712028900000|2024-04-02 03:35:00|36874.6|36817.5|36867.9|36808.2|36874.7|36817.5|36867.9|36805.1|182
1712029200000|2024-04-02 03:40:00|36868.5|36808.5|36869.3|36813|36874.9|36815.6|36867|36806.7|173
1712029500000|2024-04-02 03:45:00|36869.2|36813.1|36873.4|36819|36878.1|36819.7|36867.8|36809.8|172
1712029800000|2024-04-02 03:50:00|36872.8|36819.4|36874.2|36818.6|36878.7|36821.2|36872.2|36814|170
1712030100000|2024-04-02 03:55:00|36876.3|36817.4|36878.1|36813.6|36878.3|36821.6|36872.4|36812.7|179
1712030400000|2024-04-02 04:00:00|36878|36813.8|36877.7|36815.2|36880.4|36819.8|36874.2|36811.4|164
1712030700000|2024-04-02 04:05:00|36877.9|36813.3|36880|36817.7|36880.5|36819.3|36873.4|36812.8|127
1712031000000|2024-04-02 04:10:00|36877.3|36818.6|36878|36812.7|36881|36818.9|36876.4|36810.3|106
1712031300000|2024-04-02 04:15:00|36878.1|36816.5|36872.5|36816.8|36880.9|36819.7|36872.5|36812.4|113
1712031600000|2024-04-02 04:20:00|36872.6|36814.4|36873.1|36811|36875.9|36815.4|36868.9|36807.5|110
1712031900000|2024-04-02 04:25:00|36871.4|36811.3|36874.1|36803.9|36876|36815.2|36868|36803.9|99
1712032200000|2024-04-02 04:30:00|36874|36804.6|36867.4|36804.8|36874.2|36809.5|36864.1|36801.8|93
1712032500000|2024-04-02 04:35:00|36867.8|36803.4|36866.9|36805.7|36871.2|36809.7|36862.6|36802.3|90
1712032800000|2024-04-02 04:40:00|36865.6|36806|36864.3|36804.7|36868.7|36809.8|36860.6|36799.5|177
1712033100000|2024-04-02 04:45:00|36864.2|36804.6|36867.2|36804.8|36867.3|36807.8|36859.6|36799.9|107
1712033400000|2024-04-02 04:50:00|36866.6|36804.7|36862.7|36807.9|36869|36807.9|36861.6|36802|128
1712033700000|2024-04-02 04:55:00|36866.3|36808|36867.3|36800.9|36868|36808.1|36859.7|36800.7|145
1712034000000|2024-04-02 05:00:00|36867.5|36801.2|36869.8|36801.7|36869.8|36808.2|36859|36799.1|225
1712034300000|2024-04-02 05:05:00|36869.9|36801.8|36861.5|36801.1|36870.7|36809.6|36861.3|36798.5|176
1712034600000|2024-04-02 05:10:00|36861.3|36799.7|36861.8|36797.7|36869.3|36802.3|36855.7|36793.4|172
1712034900000|2024-04-02 05:15:00|36861.7|36798|36864.7|36803|36870.8|36810.2|36857.2|36797.9|183
1712035200000|2024-04-02 05:20:00|36864.2|36803.1|36865.9|36803.7|36869.7|36811.5|36859.6|36799.7|125
1712035500000|2024-04-02 05:25:00|36864.6|36805.2|36865.8|36815.5|36872.5|36815.5|36861.9|36802.2|145
1712035800000|2024-04-02 05:30:00|36865.7|36814.9|36873.8|36808.9|36876.5|36817.8|36864.9|36801|114
1712036100000|2024-04-02 05:35:00|36873.1|36810.4|36870.4|36812.8|36879.3|36817.9|36869.9|36806.7|138
1712036400000|2024-04-02 05:40:00|36870.2|36812.9|36878.2|36814.2|36881.2|36822.1|36870.2|36807.1|184
1712036700000|2024-04-02 05:45:00|36878.9|36814.3|36874.4|36816.1|36879.5|36821.2|36871.6|36812.6|155
1712037000000|2024-04-02 05:50:00|36875.6|36816.3|36886.1|36828.3|36889.7|36831.1|36871.9|36811.3|160
1712037300000|2024-04-02 05:55:00|36886|36828.5|36896.4|36830|36897.8|36836.6|36884.7|36824.8|366
1712037600000|2024-04-02 06:00:00|36896.3|36829.7|36874.6|36824.6|36897.2|36847.2|36866.1|36816.1|427
1712037900000|2024-04-02 06:05:00|36874.7|36824.7|36875.9|36825.9|36879.2|36829.2|36869.9|36819.9|288
1712038200000|2024-04-02 06:10:00|36875.8|36825.8|36866.9|36816.9|36878.9|36828.9|36864.5|36814.5|329
1712038500000|2024-04-02 06:15:00|36866.7|36816.7|36872.4|36822.4|36875.7|36825.7|36864.7|36814.7|331
1712038800000|2024-04-02 06:20:00|36872.5|36822.5|36859.2|36809.2|36874.4|36824.4|36856.6|36806.6|264
1712039100000|2024-04-02 06:25:00|36859.3|36809.3|36828.1|36770|36861.9|36811.9|36811.1|36753.2|346
1712039400000|2024-04-02 06:30:00|36828.3|36770.1|36819.7|36769.7|36842.7|36792.7|36815.1|36765.1|434
1712039700000|2024-04-02 06:35:00|36819|36769|36809.9|36759.9|36825.7|36781.4|36797.2|36752.7|341
1712040000000|2024-04-02 06:40:00|36809.5|36759.5|36815.1|36765.1|36816.8|36766.8|36804.6|36754.6|403
1712040300000|2024-04-02 06:45:00|36815.5|36765.5|36804.8|36754.8|36819.6|36770.3|36789|36752|416
1712040600000|2024-04-02 06:50:00|36804.3|36754.3|36793.2|36773.2|36817.3|36774.2|36789|36750.3|403
1712040900000|2024-04-02 06:55:00|36793.8|36773.8|36810.9|36760.9|36813.7|36775.5|36786.5|36750.5|358
1712041200000|2024-04-02 07:00:00|36807.8|36757.8|36817.3|36767.3|36824.3|36786.3|36794.2|36755.1|611
1712041500000|2024-04-02 07:05:00|36817.5|36767.5|36809.7|36789.7|36827|36792.3|36797.2|36761.6|407
1712041800000|2024-04-02 07:10:00|36809.8|36789.8|36821.4|36771.4|36826.1|36792.5|36793.2|36771.4|429
1712042100000|2024-04-02 07:15:00|36820.9|36770.9|36798|36778|36821|36783|36793.4|36765.7|476
1712042400000|2024-04-02 07:20:00|36797.9|36777.9|36784.4|36764.4|36799.1|36779.1|36783.7|36763.7|414
1712042700000|2024-04-02 07:25:00|36784.3|36764.3|36799.8|36779.8|36803.7|36783.7|36778.3|36758.3|453
1712043000000|2024-04-02 07:30:00|36799.5|36779.5|36797.6|36777.6|36816.3|36782.8|36794|36758.7|516
1712043300000|2024-04-02 07:35:00|36797.7|36777.7|36792.5|36772.5|36803.4|36783.4|36785.3|36765.3|392
1712043600000|2024-04-02 07:40:00|36792.6|36772.6|36805|36755|36806.9|36778.3|36788.4|36754.2|451
1712043900000|2024-04-02 07:45:00|36804.9|36754.9|36804.3|36754.3|36807.9|36774.2|36786.9|36751.7|432
1712044200000|2024-04-02 07:50:00|36806.1|36756.1|36803.2|36753.2|36816.5|36788.7|36780|36751.1|408
1712044500000|2024-04-02 07:55:00|36803.1|36753.1|36807.6|36757.6|36820.6|36770.6|36801.1|36751.1|559
1712044800000|2024-04-02 08:00:00|36809.1|36759.1|36846.2|36826.2|36850|36830|36807.5|36757.5|723
1712045100000|2024-04-02 08:05:00|36845.9|36825.9|36818.6|36798.6|36847.2|36827.2|36818.2|36798.2|623
1712045400000|2024-04-02 08:10:00|36818.5|36798.5|36804.3|36784.3|36825.8|36805.8|36797.8|36777.8|391
1712045700000|2024-04-02 08:15:00|36804.5|36784.5|36815.5|36795.5|36815.5|36795.5|36799|36779|317
1712046000000|2024-04-02 08:20:00|36815.6|36795.6|36797.7|36777.7|36818.4|36798.4|36786.6|36766.6|397
1712046300000|2024-04-02 08:25:00|36797.8|36777.8|36816.1|36766.1|36820.3|36791.4|36795.4|36762.1|409
1712046600000|2024-04-02 08:30:00|36815.8|36765.8|36788.7|36768.7|36817.6|36775.8|36788.4|36755.4|473
1712046900000|2024-04-02 08:35:00|36789.2|36769.2|36805.3|36755.3|36807|36771.8|36784.4|36750.4|462
1712047200000|2024-04-02 08:40:00|36807.3|36757.3|36797.8|36777.8|36816.1|36787.2|36795.8|36757|444
1712047500000|2024-04-02 08:45:00|36797.9|36777.9|36815.8|36795.8|36838|36805.3|36797.9|36777.9|514
1712047800000|2024-04-02 08:50:00|36815.7|36795.7|36825.9|36805.9|36861.9|36815.8|36815.7|36791.7|437
1712048100000|2024-04-02 08:55:00|36825.8|36805.8|36836.9|36816.9|36836.9|36816.9|36818.8|36798.8|346
1712048400000|2024-04-02 09:00:00|36842.1|36822.1|36811.2|36791.2|36845.4|36825.4|36809.9|36789.9|468
1712048700000|2024-04-02 09:05:00|36811.6|36791.6|36789.1|36769.1|36812.1|36792.1|36786|36766|359
1712049000000|2024-04-02 09:10:00|36789.2|36769.2|36793.6|36773.6|36799.5|36779.5|36782.3|36762.3|311
1712049300000|2024-04-02 09:15:00|36793.7|36773.7|36782.3|36762.3|36795.9|36775.9|36780.9|36760.9|336
1712049600000|2024-04-02 09:20:00|36782.4|36762.4|36787.9|36767.9|36792.6|36772.6|36782.4|36762.4|319
1712049900000|2024-04-02 09:25:00|36788.3|36768.3|36790.6|36740.6|36795.8|36773.9|36773.9|36736.5|414
1712050200000|2024-04-02 09:30:00|36790.8|36740.8|36783.2|36763.2|36794.9|36763.9|36772|36739.7|425
1712050500000|2024-04-02 09:35:00|36783.7|36763.7|36776.5|36756.5|36783.8|36763.8|36772.9|36752.9|317
1712050800000|2024-04-02 09:40:00|36776.1|36756.1|36777|36757|36782.3|36762.3|36769.2|36749.2|393
1712051100000|2024-04-02 09:45:00|36776.8|36756.8|36780.6|36760.6|36785|36765|36770.1|36750.1|373
1712051400000|2024-04-02 09:50:00|36780.7|36760.7|36781.1|36761.1|36789.8|36769.8|36776.4|36756.4|350
1712051700000|2024-04-02 09:55:00|36781.6|36761.6|36760.4|36740.4|36791.7|36762.9|36749.8|36729.8|375
1712052000000|2024-04-02 10:00:00|36761.4|36741.4|36752.5|36732.5|36762.3|36742.3|36751.3|36731.3|240
1712052300000|2024-04-02 10:05:00|36752.6|36732.6|36767.9|36747.9|36768.2|36748.2|36752.2|36732.2|316
1712052600000|2024-04-02 10:10:00|36767.7|36747.7|36780.9|36760.9|36789.5|36769.5|36763.9|36743.9|343
1712052900000|2024-04-02 10:15:00|36780.6|36760.6|36786.5|36736.5|36787.6|36761.2|36771.8|36736.4|235
1712053200000|2024-04-02 10:20:00|36786.4|36736.4|36788.1|36768.1|36794.7|36768.3|36782.2|36736.2|225
1712053500000|2024-04-02 10:25:00|36788.2|36768.2|36786.1|36766.1|36799.7|36779.7|36781.3|36761.3|406
1712053800000|2024-04-02 10:30:00|36786.2|36766.2|36796.3|36776.3|36797.5|36777.5|36785.4|36765.4|308
1712054100000|2024-04-02 10:35:00|36796.1|36776.1|36796.9|36776.9|36797.2|36777.2|36787.5|36767.5|258
1712054400000|2024-04-02 10:40:00|36796.7|36776.7|36796.4|36776.4|36802.7|36782.7|36792.9|36772.9|300
1712054700000|2024-04-02 10:45:00|36796.3|36776.3|36789.9|36769.9|36797.6|36777.6|36786.5|36766.5|254
1712055000000|2024-04-02 10:50:00|36789.7|36769.7|36799.3|36779.3|36803.4|36783.4|36784.3|36764.3|246
1712055300000|2024-04-02 10:55:00|36799.6|36779.6|36785.4|36765.4|36803.2|36783.2|36782.8|36762.8|309
1712055600000|2024-04-02 11:00:00|36785|36765|36786.1|36766.1|36787.3|36767.3|36777.9|36757.9|352
1712055900000|2024-04-02 11:05:00|36785.3|36765.3|36793.5|36773.5|36798.4|36778.4|36784.4|36764.4|286
1712056200000|2024-04-02 11:10:00|36793.6|36773.6|36787|36767|36793.6|36773.6|36783.2|36763.2|286
1712056500000|2024-04-02 11:15:00|36787.3|36767.3|36790.9|36770.9|36792.1|36772.1|36784.8|36764.8|306
1712056800000|2024-04-02 11:20:00|36790.7|36770.7|36819.5|36799.5|36843.3|36808|36790.7|36770.7|440
1712057100000|2024-04-02 11:25:00|36819.3|36799.3|36815.4|36795.4|36823.6|36803.6|36812.5|36792.5|310
1712057400000|2024-04-02 11:30:00|36815.3|36795.3|36827.3|36807.3|36827.3|36807.3|36806.8|36786.8|329
1712057700000|2024-04-02 11:35:00|36827|36807|36827.4|36807.4|36829.6|36809.6|36822.3|36802.3|305
1712058000000|2024-04-02 11:40:00|36827.2|36807.2|36825.6|36805.6|36827.6|36807.6|36818.4|36798.4|270
1712058300000|2024-04-02 11:45:00|36825.7|36805.7|36820.7|36800.7|36828.9|36808.9|36820.5|36800.5|326
1712058600000|2024-04-02 11:50:00|36821.4|36801.4|36805.1|36785.1|36822.5|36802.5|36803.6|36783.6|347
1712058900000|2024-04-02 11:55:00|36805|36785|36817.1|36767.1|36819.1|36785.2|36773.5|36741.9|661
1712059200000|2024-04-02 12:00:00|36817.6|36767.6|36806.8|36786.8|36820.8|36800.8|36783.5|36761.3|627
1712059500000|2024-04-02 12:05:00|36806.9|36786.9|36817|36797|36821|36801|36805.5|36785.5|497
1712059800000|2024-04-02 12:10:00|36817.1|36797.1|36830.3|36810.3|36838.6|36818.6|36816.5|36796.5|519
1712060100000|2024-04-02 12:15:00|36830.1|36810.1|36821.4|36801.4|36833.1|36813.1|36817.6|36797.6|396
1712060400000|2024-04-02 12:20:00|36821.5|36801.5|36820.2|36800.2|36830.8|36810.8|36818.5|36798.5|476
1712060700000|2024-04-02 12:25:00|36820.3|36800.3|36818.1|36798.1|36822.4|36802.4|36818|36798|399
1712061000000|2024-04-02 12:30:00|36818.5|36798.5|36812.4|36792.4|36818.5|36798.5|36799.5|36779.5|501
1712061300000|2024-04-02 12:35:00|36812.7|36792.7|36801.7|36781.7|36812.7|36792.7|36797.9|36777.9|585
1712061600000|2024-04-02 12:40:00|36801.9|36781.9|36785|36765|36807.5|36787.5|36783.4|36748|607
1712061900000|2024-04-02 12:45:00|36786.7|36766.7|36801.2|36781.2|36815.6|36787.9|36783.3|36747.4|609
1712062200000|2024-04-02 12:50:00|36802.3|36782.3|36786.4|36766.4|36816.2|36782.7|36773.7|36738.8|505
1712062500000|2024-04-02 12:55:00|36786.8|36766.8|36785.1|36765.1|36803.7|36769.9|36780.6|36752|443
1712062800000|2024-04-02 13:00:00|36785.8|36765.8|36771.5|36751.5|36794|36774|36770.6|36750.6|597
1712063100000|2024-04-02 13:05:00|36771.3|36751.3|36781.1|36761.1|36783.5|36763.5|36765.6|36745.6|475
1712063400000|2024-04-02 13:10:00|36781.2|36761.2|36761.1|36741.1|36783.2|36763.2|36758.1|36738.1|498
1712063700000|2024-04-02 13:15:00|36761.2|36741.2|36762.5|36742.5|36772.9|36752.9|36759.8|36739.8|528
1712064000000|2024-04-02 13:20:00|36762.6|36742.6|36762.6|36742.6|36766|36746|36751.2|36731.2|484
1712064300000|2024-04-02 13:25:00|36762.5|36742.5|36741.2|36721.2|36762.5|36742.5|36738.5|36718.5|543
1712064600000|2024-04-02 13:30:00|36741.1|36721.1|36730.8|36710.8|36745.1|36725.1|36723.1|36703.1|606
1712064900000|2024-04-02 13:35:00|36730.1|36710.1|36700.3|36680.3|36733.5|36713.5|36695.7|36675.7|669
1712065200000|2024-04-02 13:40:00|36700.1|36680.1|36685.2|36665.2|36703.5|36683.5|36682.6|36662.6|580
1712065500000|2024-04-02 13:45:00|36684.4|36664.4|36677.3|36657.3|36695.8|36675.8|36670.4|36650.4|656
1712065800000|2024-04-02 13:50:00|36676|36656|36675.1|36655.1|36683.3|36663.3|36663.6|36643.6|642
1712066100000|2024-04-02 13:55:00|36675.2|36655.2|36711.5|36627.5|36711.5|36662.5|36661.3|36625.6|581
1712066400000|2024-04-02 14:00:00|36714.9|36609.6|36621.9|36601.9|36740.5|36652.1|36615.1|36591.3|838
1712066700000|2024-04-02 14:05:00|36621.5|36601.5|36646.5|36626.5|36655.7|36635.7|36613.9|36593.9|815
1712067000000|2024-04-02 14:10:00|36646.8|36626.8|36657.2|36637.2|36674.3|36654.3|36640.8|36620.8|728
1712067300000|2024-04-02 14:15:00|36655.9|36635.9|36663.3|36643.3|36691.6|36671.6|36651.4|36631.4|792
1712067600000|2024-04-02 14:20:00|36663.4|36643.4|36637.3|36617.3|36664.2|36644.2|36623.2|36603.2|674
1712067900000|2024-04-02 14:25:00|36637.8|36617.8|36637.2|36617.2|36637.8|36617.8|36625.6|36605.6|624
1712068200000|2024-04-02 14:30:00|36637.4|36617.4|36651.4|36631.4|36651.6|36631.6|36634.5|36614.5|602
1712068500000|2024-04-02 14:35:00|36651.5|36631.5|36652.8|36632.8|36656.8|36636.8|36639|36619|539
1712068800000|2024-04-02 14:40:00|36652.9|36632.9|36653.7|36633.7|36658.2|36638.2|36646.7|36626.7|574
1712069100000|2024-04-02 14:45:00|36654.1|36634.1|36658.8|36638.8|36665.8|36645.8|36649.9|36629.9|588
1712069400000|2024-04-02 14:50:00|36658.6|36638.6|36670.6|36650.6|36677.4|36657.4|36652.4|36632.4|619
1712069700000|2024-04-02 14:55:00|36671.1|36651.1|36682|36662|36683.3|36663.3|36662.6|36642.6|652
1712070000000|2024-04-02 15:00:00|36682.2|36662.2|36690|36670|36705.9|36685.9|36677.6|36652.7|597
1712070300000|2024-04-02 15:05:00|36690.1|36670.1|36684.2|36664.2|36694.6|36674.6|36673.8|36653.8|411
1712070600000|2024-04-02 15:10:00|36684.1|36664.1|36685.1|36665.1|36690.9|36670.9|36673|36653|407
1712070900000|2024-04-02 15:15:00|36685.2|36665.2|36674.5|36654.5|36687|36667|36669.9|36649.9|375
1712071200000|2024-04-02 15:20:00|36674.7|36654.7|36678.9|36658.9|36680.3|36660.3|36665.9|36645.9|474
1712071500000|2024-04-02 15:25:00|36679.1|36659.1|36685.1|36635.1|36686.1|36665.5|36670.7|36630.4|429
1712071800000|2024-04-02 15:30:00|36683.5|36633.5|36674.5|36624.5|36692.4|36660.4|36667|36617|478
1712072100000|2024-04-02 15:35:00|36674.6|36624.6|36677.8|36627.8|36681.1|36645.9|36655.6|36619.2|330
1712072400000|2024-04-02 15:40:00|36677.7|36627.7|36672.3|36622.3|36679.2|36629.2|36668.8|36618.8|266
1712072700000|2024-04-02 15:45:00|36672.2|36622.2|36671.7|36621.7|36672.9|36622.9|36665.4|36615.4|299
1712073000000|2024-04-02 15:50:00|36671.9|36621.9|36664.2|36614.2|36672.2|36622.2|36662.2|36612.2|280
1712073300000|2024-04-02 15:55:00|36666.7|36616.7|36669.4|36619.4|36673.8|36623.8|36663.5|36613.5|292
1712073600000|2024-04-02 16:00:00|36669.5|36619.5|36669.7|36619.7|36670.4|36620.4|36661.5|36611.5|289
1712073900000|2024-04-02 16:05:00|36669.8|36619.8|36671.6|36621.6|36675.7|36625.7|36665.2|36615.2|304
1712074200000|2024-04-02 16:10:00|36671.8|36621.8|36679.2|36629.2|36679.6|36629.6|36668.7|36618.7|283
1712074500000|2024-04-02 16:15:00|36679.5|36629.5|36687.7|36637.7|36694.4|36644.4|36678.5|36628.5|344
1712074800000|2024-04-02 16:20:00|36687.5|36637.5|36668.3|36648.3|36688.5|36654.5|36667.5|36635.2|222
1712075100000|2024-04-02 16:25:00|36668|36648|36667|36647|36684.7|36651.3|36665.3|36634.7|226
1712075400000|2024-04-02 16:30:00|36666.9|36646.9|36680.9|36630.9|36681.5|36647.6|36664.4|36627.5|158
1712075700000|2024-04-02 16:35:00|36681|36631|36673|36623|36681.7|36631.7|36671.6|36621.6|166
1712076000000|2024-04-02 16:40:00|36672.9|36622.9|36674.6|36624.6|36674.6|36624.6|36669.6|36619.6|185
1712076300000|2024-04-02 16:45:00|36674.9|36624.9|36673.3|36623.3|36676.3|36626.3|36671.4|36621.4|197
1712076600000|2024-04-02 16:50:00|36673.2|36623.2|36677.5|36627.5|36681.1|36631.1|36673.2|36623.2|217
1712076900000|2024-04-02 16:55:00|36676.7|36626.7|36665.3|36645.3|36681.4|36645.3|36665.3|36624.1|191
1712077200000|2024-04-02 17:00:00|36665.2|36645.2|36683.1|36633.1|36683.1|36645.2|36664.4|36628|119
1712077500000|2024-04-02 17:05:00|36682.6|36632.6|36687.6|36637.6|36689.2|36639.2|36682.5|36632.5|111
1712077800000|2024-04-02 17:10:00|36687.1|36637.1|36686.3|36636.3|36688.4|36638.4|36684.8|36634.8|118
1712078100000|2024-04-02 17:15:00|36686.2|36636.2|36689.7|36639.7|36689.8|36639.8|36684.8|36634.8|118
1712078400000|2024-04-02 17:20:00|36689.5|36639.5|36691.7|36641.7|36693.1|36643.1|36687.9|36637.9|112
1712078700000|2024-04-02 17:25:00|36692|36642|36696.8|36646.8|36696.8|36646.8|36691.8|36641.8|135
1712079000000|2024-04-02 17:30:00|36696.9|36646.9|36688.3|36668.3|36698.4|36671|36682.1|36646.9|137
1712079300000|2024-04-02 17:35:00|36688.2|36668.2|36687.4|36667.4|36705.1|36670.1|36686.5|36653|233
1712079600000|2024-04-02 17:40:00|36687.3|36667.3|36705.9|36655.9|36706.7|36672.3|36683.6|36653.9|216
1712079900000|2024-04-02 17:45:00|36705.8|36655.8|36691.4|36671.4|36708.1|36671.6|36690.2|36653.9|257
1712080200000|2024-04-02 17:50:00|36691.3|36671.3|36705.9|36655.9|36707.3|36671.4|36689.8|36654.2|197
1712080500000|2024-04-02 17:55:00|36706|36656|36678.5|36628.5|36706.1|36670.4|36657.2|36623.1|253
1712080800000|2024-04-02 18:00:00|36677.9|36627.9|36681.3|36631.3|36683.2|36633.2|36677.9|36627.9|166
1712081100000|2024-04-02 18:05:00|36681.6|36631.6|36682.8|36632.8|36685.1|36635.1|36681.3|36631.3|170
1712081400000|2024-04-02 18:10:00|36681.9|36631.9|36685.5|36635.5|36686.4|36636.4|36679.8|36629.8|203
1712081700000|2024-04-02 18:15:00|36685.7|36635.7|36686.3|36636.3|36686.9|36636.9|36684|36634|162
1712082000000|2024-04-02 18:20:00|36686.4|36636.4|36690|36640|36690.5|36640.5|36684.3|36634.3|120
1712082300000|2024-04-02 18:25:00|36690.3|36640.3|36692.9|36642.9|36693.1|36643.1|36689.2|36639.2|104
1712082600000|2024-04-02 18:30:00|36692.8|36642.8|36694.6|36644.6|36696.5|36646.5|36692.2|36642.2|132
1712082900000|2024-04-02 18:35:00|36694.7|36644.7|36698.8|36648.8|36699.4|36649.4|36693.9|36643.9|134
1712083200000|2024-04-02 18:40:00|36699.6|36649.6|36698.7|36648.7|36700.8|36666|36684.2|36645.5|133
1712083500000|2024-04-02 18:45:00|36698.6|36648.6|36698.7|36648.7|36701.5|36665.5|36682.8|36646.9|144
1712083800000|2024-04-02 18:50:00|36698.8|36648.8|36695.6|36645.6|36699.9|36649.9|36695.5|36645.5|115
1712084100000|2024-04-02 18:55:00|36695.5|36645.5|36699.4|36649.4|36699.8|36649.8|36694.7|36644.7|181
1712084400000|2024-04-02 19:00:00|36699|36649|36689.9|36639.9|36700.2|36650.2|36689.5|36639.5|159
1712084700000|2024-04-02 19:05:00|36690.5|36640.5|36689.6|36639.6|36691.2|36641.2|36687.4|36637.4|134
1712085000000|2024-04-02 19:10:00|36689.5|36639.5|36692.3|36642.3|36692.4|36642.4|36689.3|36639.3|106
1712085300000|2024-04-02 19:15:00|36691.7|36641.7|36697.6|36647.6|36697.7|36656.7|36675.7|36640.9|120
1712085600000|2024-04-02 19:20:00|36697.2|36647.2|36698.1|36648.1|36699|36662|36680.9|36645.8|92
1712085900000|2024-04-02 19:25:00|36698.2|36648.2|36701.4|36651.4|36701.8|36651.8|36698.1|36648.1|95
1712086200000|2024-04-02 19:30:00|36701.6|36651.6|36696.4|36646.4|36703.2|36653.2|36694.8|36644.8|111
1712086500000|2024-04-02 19:35:00|36696.3|36646.3|36692.7|36642.7|36697.2|36647.2|36692.6|36642.6|75
1712086800000|2024-04-02 19:40:00|36692.8|36642.8|36683.5|36633.5|36693.4|36643.4|36682.9|36632.9|187
1712087100000|2024-04-02 19:45:00|36684.1|36634.1|36687|36637|36688.3|36638.3|36681.9|36631.9|243
1712087400000|2024-04-02 19:50:00|36687.1|36637.1|36682.4|36632.4|36691.3|36641.3|36679.7|36629.7|273
1712087700000|2024-04-02 19:55:00|36681.9|36631.9|36676.8|36626.8|36685.7|36635.7|36676.4|36626.4|407
1712088000000|2024-04-02 20:00:00|36678.2|36628.2|36683.6|36633.6|36684.9|36634.9|36676.5|36626.5|280
1712088300000|2024-04-02 20:05:00|36683.4|36633.4|36684.1|36634.1|36687|36637|36681.8|36631.8|129
1712088600000|2024-04-02 20:10:00|36683.9|36633.9|36685.3|36635.3|36687.1|36637.1|36682.1|36632.1|111
1712088900000|2024-04-02 20:15:00|36686|36636|36684.2|36634.2|36686|36636|36682.5|36632.5|158
1712089200000|2024-04-02 20:20:00|36685.1|36635.1|36687.4|36637.4|36687.8|36637.8|36684.5|36634.5|118
1712089500000|2024-04-02 20:25:00|36687.3|36637.3|36686.6|36636.6|36687.7|36637.7|36685.3|36635.3|100
1712089800000|2024-04-02 20:30:00|36686.7|36636.7|36687.3|36637.3|36688.6|36638.6|36685.3|36635.3|178
1712090100000|2024-04-02 20:35:00|36687.2|36637.2|36686.9|36636.9|36687.3|36637.3|36685.6|36635.6|161
1712090400000|2024-04-02 20:40:00|36687|36637|36692|36642|36692.3|36642.3|36685.8|36635.8|101
1712090700000|2024-04-02 20:45:00|36691.4|36641.4|36689.9|36639.9|36694.3|36644.3|36689.7|36639.7|175
1712091000000|2024-04-02 20:50:00|36689.7|36639.7|36685.2|36635.2|36692.9|36642.9|36682.3|36632.3|178
1712091300000|2024-04-02 20:55:00|36686|36636|36690.6|36625.1|36696.4|36638.2|36681.9|36620.2|292
1712091600000|2024-04-02 21:00:00|36695.9|36625.4|36700.8|36623.1|36714.4|36625.4|36695.9|36587.7|27
1712091900000|2024-04-02 21:05:00|36701.5|36623.9|36710.2|36611.7|36710.5|36624.6|36700.8|36611.3|41
1712092200000|2024-04-02 21:10:00|36710.3|36613.1|36708.4|36610.7|36728.8|36613.9|36708.4|36610|96
1712092500000|2024-04-02 21:15:00|36700.3|36610.6|36700.7|36618.3|36701.1|36619.2|36700.1|36610.6|68
1712092800000|2024-04-02 21:20:00|36700.2|36619|36697.2|36616.1|36722.6|36623.6|36693.5|36591.1|183
1712093100000|2024-04-02 21:25:00|36697|36616.3|36690.6|36619.2|36716.8|36621.8|36690.4|36614.7|179
1712093400000|2024-04-02 21:30:00|36690.8|36619.1|36691.7|36621|36716.4|36624.3|36690.6|36617.5|160
1712093700000|2024-04-02 21:35:00|36691.2|36621.2|36692|36621.1|36710.6|36624.1|36691.2|36620.3|167
1712094000000|2024-04-02 21:40:00|36691.4|36621.2|36691.5|36620.5|36705.9|36624|36691|36620.1|87
1712094300000|2024-04-02 21:45:00|36692.3|36621.3|36690.7|36620|36710|36623.5|36689.6|36607.4|128
1712094600000|2024-04-02 21:50:00|36691.2|36620.6|36684.6|36617.5|36691.7|36621.6|36684.1|36615.1|196
1712094900000|2024-04-02 21:55:00|36684.4|36617.3|36674.5|36624.5|36688.6|36625.4|36673|36617.3|93
1712095200000|2024-04-02 22:00:00|36674.3|36624.3|36700.9|36619.7|36711.2|36633|36674.3|36604.9|444
1712095500000|2024-04-02 22:05:00|36700.7|36615.4|36691.7|36633.8|36705.5|36634.2|36684.3|36613.5|162
1712095800000|2024-04-02 22:10:00|36690.5|36634|36692.5|36632.3|36703.8|36635.1|36683.9|36616.1|252
1712096100000|2024-04-02 22:15:00|36694.9|36631.1|36693.7|36631.4|36710.5|36636.6|36685.4|36617.1|365
1712096400000|2024-04-02 22:20:00|36692.7|36631.2|36703.5|36621|36711.4|36638.2|36686.3|36617.7|317
1712096700000|2024-04-02 22:25:00|36702.8|36621.1|36697.1|36633.5|36706.8|36636|36686|36619.3|310
1712097000000|2024-04-02 22:30:00|36697|36633.6|36692.1|36637|36707.6|36637.4|36689.4|36622.4|269
1712097300000|2024-04-02 22:35:00|36691.7|36636.7|36699.8|36626.7|36700.1|36636.7|36685.1|36624.7|171
1712097600000|2024-04-02 22:40:00|36699.7|36626.6|36690.5|36634.7|36703.8|36637.6|36689.4|36618.7|206
1712097900000|2024-04-02 22:45:00|36690.4|36634.3|36690.8|36631.7|36706.2|36634.3|36682.3|36620.5|245
1712098200000|2024-04-02 22:50:00|36690.1|36631.4|36702.9|36629.4|36705.4|36638.7|36687.3|36623.2|269
1712098500000|2024-04-02 22:55:00|36702.6|36629.3|36689.9|36633.3|36709|36640.8|36687.3|36625.3|228
1712098800000|2024-04-02 23:00:00|36687.7|36633.5|36699.1|36634.6|36707.5|36641|36687.7|36627|434
1712099100000|2024-04-02 23:05:00|36699.3|36635|36706.9|36640.9|36712.8|36643.6|36685.6|36628.7|362
1712099400000|2024-04-02 23:10:00|36706.8|36641|36706.6|36642.5|36709.1|36647.7|36700.8|36638.1|93
1712099700000|2024-04-02 23:15:00|36703.3|36642.6|36699.3|36644.7|36705.7|36648.6|36693.7|36637.1|98
1712100000000|2024-04-02 23:20:00|36699.6|36641.7|36699.2|36642.2|36701.8|36645.1|36688.2|36635.5|215
1712100300000|2024-04-02 23:25:00|36698.7|36642|36704.4|36636.4|36708.3|36645.5|36688.8|36631.7|352
1712100600000|2024-04-02 23:30:00|36704|36636.3|36701.2|36639.5|36707.2|36646.9|36691.1|36634.2|290
1712100900000|2024-04-02 23:35:00|36701.5|36639.8|36693.1|36643.1|36708.4|36647.1|36692|36634.2|217
1712101200000|2024-04-02 23:40:00|36693.2|36643.2|36691.1|36640.2|36697.1|36646.5|36688.3|36638.3|254
1712101500000|2024-04-02 23:45:00|36690.1|36639.2|36696|36644.3|36698.5|36648.5|36690|36639.2|358
1712101800000|2024-04-02 23:50:00|36694.8|36643.1|36694.8|36643.8|36699.7|36649.7|36690.2|36639.4|413
1712102100000|2024-04-02 23:55:00|36694.6|36643.6|36695.9|36645.9|36696.3|36646.3|36687|36636.7|441
1712102400000|2024-04-03 00:00:00|36696.3|36646.3|36702|36652|36702|36652|36689|36639|442
1712102700000|2024-04-03 00:05:00|36701.5|36651.5|36689.1|36639.1|36701.5|36651.5|36687.8|36637.8|438
1712103000000|2024-04-03 00:10:00|36688.9|36638.9|36689.2|36639.2|36695.8|36645.8|36682.3|36632.3|511
1712103300000|2024-04-03 00:15:00|36689.5|36639.5|36696.6|36646.6|36699.5|36649.5|36689.4|36639.4|310
1712103600000|2024-04-03 00:20:00|36697.2|36647.2|36699.4|36649.4|36704.7|36654.7|36694.3|36644.3|338
1712103900000|2024-04-03 00:25:00|36699.6|36649.6|36703.5|36653.5|36706.1|36656.1|36697.2|36647.2|346
1712104200000|2024-04-03 00:30:00|36703.3|36653.3|36703|36653|36704.8|36654.8|36693.6|36643.6|422
1712104500000|2024-04-03 00:35:00|36702.7|36652.7|36696.3|36646.3|36704|36654|36695|36645|297
1712104800000|2024-04-03 00:40:00|36695|36645|36701.1|36651.1|36702.9|36652.9|36694.6|36644.6|364
1712105100000|2024-04-03 00:45:00|36701|36651|36700.4|36650.4|36702.4|36652.4|36693.8|36643.8|265
1712105400000|2024-04-03 00:50:00|36700.6|36650.6|36679.2|36628.4|36701|36651|36679.2|36628.1|347
1712105700000|2024-04-03 00:55:00|36679.4|36628.1|36694.7|36644.7|36694.8|36644.8|36678.4|36627.4|359
1712106000000|2024-04-03 01:00:00|36695|36645|36699.2|36649.2|36705.1|36655.1|36693.2|36643.2|382
1712106300000|2024-04-03 01:05:00|36699.5|36649.5|36703.3|36653.3|36703.3|36653.3|36697.6|36647.6|316
1712106600000|2024-04-03 01:10:00|36703.2|36653.2|36697.9|36647.9|36703.2|36653.2|36694.8|36644.8|391
1712106900000|2024-04-03 01:15:00|36697.6|36647.6|36698.6|36648.6|36700.3|36650.3|36689.5|36639.5|416
1712107200000|2024-04-03 01:20:00|36698.8|36648.8|36693.4|36643.4|36698.9|36648.9|36691.2|36641.2|377
1712107500000|2024-04-03 01:25:00|36693.5|36643.5|36693.8|36643.8|36696.1|36646.1|36690.1|36640.1|367
1712107800000|2024-04-03 01:30:00|36693.9|36643.9|36698.5|36648.5|36699.4|36649.4|36693.3|36643.3|407
1712108100000|2024-04-03 01:35:00|36698.4|36648.4|36684.9|36634.9|36698.5|36648.5|36684.9|36634.9|403
1712108400000|2024-04-03 01:40:00|36684.7|36634.7|36683.3|36633.3|36688.2|36638.2|36681.7|36631.7|385
1712108700000|2024-04-03 01:45:00|36683.2|36633.2|36683.8|36633.8|36687.5|36637.5|36677.1|36627.1|449
1712109000000|2024-04-03 01:50:00|36683.2|36633.2|36681.5|36631.5|36686.5|36636.5|36679.7|36629.7|411
1712109300000|2024-04-03 01:55:00|36681.6|36631.6|36683.5|36633.5|36686.2|36636.2|36681.2|36631.2|235
1712109600000|2024-04-03 02:00:00|36682.7|36632.7|36678.6|36628.6|36684.1|36634.1|36677.6|36627.6|194
1712109900000|2024-04-03 02:05:00|36679.1|36629.1|36673|36623|36679.1|36629.1|36673|36623|228
1712110200000|2024-04-03 02:10:00|36672.8|36622.8|36672.5|36622.5|36677.7|36627.7|36672.5|36622.5|201
1712110500000|2024-04-03 02:15:00|36673.7|36623.7|36674.5|36624.5|36677.2|36627.2|36672.9|36622.9|149
1712110800000|2024-04-03 02:20:00|36672.9|36622.9|36678.2|36628.2|36679.2|36629.2|36672.8|36622.8|104
1712111100000|2024-04-03 02:25:00|36677.9|36627.9|36678.4|36628.4|36679.7|36629.7|36675.8|36625.8|129
1712111400000|2024-04-03 02:30:00|36678.3|36628.3|36677.3|36627.3|36678.7|36628.7|36676.3|36626.3|177
1712111700000|2024-04-03 02:35:00|36677|36627|36675|36625|36680.1|36630.1|36673.9|36623.9|180
1712112000000|2024-04-03 02:40:00|36675.3|36625.3|36676|36626|36677.5|36627.5|36674.4|36624.4|162
1712112300000|2024-04-03 02:45:00|36676.1|36626.1|36678.7|36628.7|36678.7|36628.7|36674.9|36624.9|124
1712112600000|2024-04-03 02:50:00|36678.6|36628.6|36677.2|36627.2|36679.1|36629.1|36676.3|36626.3|90
1712112900000|2024-04-03 02:55:00|36677.1|36627.1|36673.9|36623.9|36677.3|36627.3|36672.8|36622.8|147
1712113200000|2024-04-03 03:00:00|36674.3|36624.3|36667.9|36617.9|36674.5|36624.5|36667.9|36617.9|177
1712113500000|2024-04-03 03:05:00|36667.7|36617.7|36661.5|36611.5|36668|36618|36658.2|36608.2|151
1712113800000|2024-04-03 03:10:00|36661.6|36611.6|36660.1|36610.1|36664.5|36614.5|36660.1|36610.1|207
1712114100000|2024-04-03 03:15:00|36660.3|36610.3|36660|36610|36662.2|36612.2|36657.9|36607.9|190
1712114400000|2024-04-03 03:20:00|36660.1|36610.1|36668.2|36618.2|36668.8|36618.8|36660.1|36610.1|182
1712114700000|2024-04-03 03:25:00|36668.4|36618.4|36671.4|36621.4|36674|36624|36667|36617|158
1712115000000|2024-04-03 03:30:00|36671.5|36621.5|36676.6|36626.6|36676.9|36626.9|36671.2|36621.2|223
1712115300000|2024-04-03 03:35:00|36676.2|36626.2|36675.4|36625.4|36676.2|36626.2|36672.5|36622.5|128
1712115600000|2024-04-03 03:40:00|36675.3|36625.3|36671.1|36621.1|36675.4|36625.4|36668.7|36618.7|225
1712115900000|2024-04-03 03:45:00|36670.7|36620.7|36671.9|36621.9|36674.8|36624.8|36670.1|36620.1|102
1712116200000|2024-04-03 03:50:00|36671.3|36621.3|36668.7|36618.7|36671.3|36621.3|36666.5|36616.5|112
1712116500000|2024-04-03 03:55:00|36668.4|36618.4|36667.1|36617.1|36670|36620|36666.7|36616.7|105
1712116800000|2024-04-03 04:00:00|36666.8|36616.8|36672.6|36622.6|36675.6|36625.6|36666.1|36616.1|218
1712117100000|2024-04-03 04:05:00|36672.4|36622.4|36666.9|36616.9|36672.4|36622.4|36664.2|36614.2|264
1712117400000|2024-04-03 04:10:00|36666.7|36616.7|36665.1|36615.1|36668.8|36618.8|36663.1|36613.1|255
1712117700000|2024-04-03 04:15:00|36666.9|36616.9|36668.3|36618.3|36668.5|36618.5|36663.6|36613.6|303
1712118000000|2024-04-03 04:20:00|36668.5|36618.5|36669.4|36619.4|36671.1|36621.1|36665.8|36615.8|280
1712118300000|2024-04-03 04:25:00|36669.5|36619.5|36666.2|36616.2|36670.6|36620.6|36664.6|36614.6|227
1712118600000|2024-04-03 04:30:00|36667.9|36614.4|36668|36618|36677.4|36621.4|36667.4|36608.8|333
1712118900000|2024-04-03 04:35:00|36666.6|36616.6|36666.2|36616.2|36669.1|36619.1|36664.4|36614.4|224
1712119200000|2024-04-03 04:40:00|36666.7|36616.7|36667.2|36617.2|36670.1|36620.1|36663.5|36613.5|243
1712119500000|2024-04-03 04:45:00|36668.4|36618.4|36665.1|36615.1|36669.7|36619.7|36661.8|36611.8|288
1712119800000|2024-04-03 04:50:00|36666|36616|36669|36619|36671.7|36621.7|36664.7|36614.7|274
1712120100000|2024-04-03 04:55:00|36669.1|36619.1|36675|36625|36676.8|36626.8|36667.8|36617.8|261
1712120400000|2024-04-03 05:00:00|36674.7|36624.7|36672.4|36622.4|36678.4|36628.4|36668.8|36618.8|353
1712120700000|2024-04-03 05:05:00|36672.5|36622.5|36670.3|36620.3|36676.3|36626.3|36668.6|36618.6|279
1712121000000|2024-04-03 05:10:00|36670.4|36620.4|36669.2|36619.2|36674.2|36624.2|36666.9|36616.9|238
1712121300000|2024-04-03 05:15:00|36670.3|36620.3|36657.5|36607.5|36673.6|36623.6|36650.8|36600.8|334
1712121600000|2024-04-03 05:20:00|36658.5|36608.5|36659.4|36609.4|36662.2|36612.2|36655.6|36605.6|230
1712121900000|2024-04-03 05:25:00|36659.3|36609.3|36661.9|36611.9|36663.4|36613.4|36658.9|36608.9|188
1712122200000|2024-04-03 05:30:00|36663.1|36613.1|36662.4|36612.4|36666.7|36616.7|36660|36610|247
1712122500000|2024-04-03 05:35:00|36663.3|36613.3|36665.4|36615.4|36667.3|36617.3|36661.7|36611.7|222
1712122800000|2024-04-03 05:40:00|36665.3|36615.3|36676.3|36626.3|36678.2|36628.2|36650.8|36600.8|234
1712123100000|2024-04-03 05:45:00|36675.6|36625.6|36669.1|36619.1|36683.2|36633.2|36666|36616|194
1712123400000|2024-04-03 05:50:00|36669|36619|36679.7|36629.7|36684.4|36634.4|36668.6|36618.6|388
1712123700000|2024-04-03 05:55:00|36679.8|36629.8|36683.2|36629|36684.7|36633.2|36677.7|36627.2|414
1712124000000|2024-04-03 06:00:00|36680.7|36629.1|36679.8|36629.8|36686.6|36636.6|36673.5|36623.5|584
1712124300000|2024-04-03 06:05:00|36679.4|36629.4|36671.3|36621.3|36685.9|36635.9|36671.3|36621.3|485
1712124600000|2024-04-03 06:10:00|36671.6|36621.6|36666.4|36616.4|36672.5|36622.5|36665.7|36615.7|549
1712124900000|2024-04-03 06:15:00|36667.4|36617.4|36677.1|36627.1|36679.8|36629.8|36666.7|36616.7|651
1712125200000|2024-04-03 06:20:00|36677.2|36627.2|36674|36624|36679.2|36629.2|36665.7|36615.7|656
1712125500000|2024-04-03 06:25:00|36673.8|36623.8|36675.2|36625.2|36679.3|36629.3|36666.1|36616.1|575
1712125800000|2024-04-03 06:30:00|36675|36625|36672.8|36622.8|36678.5|36628.5|36661.3|36611.3|329
1712126100000|2024-04-03 06:35:00|36673|36623|36682.5|36632.5|36682.9|36632.9|36671.5|36621.5|474
1712126400000|2024-04-03 06:40:00|36683.5|36633.5|36657.2|36637.2|36683.5|36639.4|36655.7|36620.1|460
1712126700000|2024-04-03 06:45:00|36657.1|36637.1|36657.5|36637.5|36665.1|36645.1|36655.2|36635.2|307
1712127000000|2024-04-03 06:50:00|36657.6|36637.6|36658.6|36638.6|36661.3|36641.3|36648.5|36628.5|309
1712127300000|2024-04-03 06:55:00|36658.7|36638.7|36679.6|36629.6|36680|36645.5|36655.5|36625.7|451
1712127600000|2024-04-03 07:00:00|36678.2|36628.2|36683.5|36663.5|36684.3|36664.3|36662.8|36625.1|491
1712127900000|2024-04-03 07:05:00|36683.4|36663.4|36681.1|36661.1|36685.7|36665.7|36664|36644|435
1712128200000|2024-04-03 07:10:00|36681.2|36661.2|36657.8|36637.8|36684.7|36661.5|36650.5|36626|475
1712128500000|2024-04-03 07:15:00|36657.7|36637.7|36682|36662|36683.1|36663.1|36650|36630|531
1712128800000|2024-04-03 07:20:00|36681.9|36661.9|36673.9|36653.9|36684.9|36664.9|36671.4|36651.4|473
1712129100000|2024-04-03 07:25:00|36674|36654|36674.4|36654.4|36682.2|36662.2|36660.4|36640.4|426
1712129400000|2024-04-03 07:30:00|36674.3|36654.3|36659.9|36639.9|36679.7|36659.7|36657.3|36637.3|498
1712129700000|2024-04-03 07:35:00|36660|36640|36640.5|36620.5|36667.3|36647.3|36636.3|36616.3|615
1712130000000|2024-04-03 07:40:00|36640.6|36620.6|36649.1|36629.1|36655.3|36635.3|36631.2|36611.2|458
1712130300000|2024-04-03 07:45:00|36649|36629|36656.6|36636.6|36681.9|36661.9|36649|36629|597
1712130600000|2024-04-03 07:50:00|36657.4|36637.4|36660.3|36640.3|36662.1|36642.1|36651.5|36631.5|476
1712130900000|2024-04-03 07:55:00|36660.1|36640.1|36654.6|36634.6|36665.9|36645.9|36652.8|36632.8|494
1712131200000|2024-04-03 08:00:00|36654.4|36634.4|36648.9|36628.9|36656.8|36636.8|36638.9|36618.9|583
1712131500000|2024-04-03 08:05:00|36649|36629|36620.9|36600.9|36649.6|36629.6|36619.9|36599.9|512
1712131800000|2024-04-03 08:10:00|36621|36601|36610.2|36590.2|36633.2|36613.2|36609.4|36589.4|584
1712132100000|2024-04-03 08:15:00|36610.4|36590.4|36609.9|36589.9|36622.1|36602.1|36608.2|36588.2|537
1712132400000|2024-04-03 08:20:00|36609.4|36589.4|36632.2|36612.2|36632.2|36612.2|36609|36589|548
1712132700000|2024-04-03 08:25:00|36631.8|36611.8|36632.6|36612.6|36641.9|36621.9|36630.9|36610.9|398
1712133000000|2024-04-03 08:30:00|36632.5|36612.5|36620.6|36600.6|36634.4|36614.4|36619|36599|419
1712133300000|2024-04-03 08:35:00|36620.8|36600.8|36594.4|36574.4|36621|36601|36593.2|36573.2|485
1712133600000|2024-04-03 08:40:00|36594.9|36574.9|36594.1|36574.1|36599.5|36579.5|36587.7|36567.7|562
1712133900000|2024-04-03 08:45:00|36594.3|36574.3|36577.5|36557.5|36595.2|36575.2|36562.4|36542.4|597
1712134200000|2024-04-03 08:50:00|36577.4|36557.4|36568.3|36548.3|36577.7|36557.7|36552.6|36532.6|547
1712134500000|2024-04-03 08:55:00|36567.7|36547.7|36546.7|36496.4|36572.7|36552.7|36546.1|36496.4|457
1712134800000|2024-04-03 09:00:00|36548.9|36498.9|36576.1|36556.1|36578.5|36558.5|36537.5|36498.2|541
1712135100000|2024-04-03 09:05:00|36576.4|36556.4|36567.5|36547.5|36580.1|36560.1|36565.3|36545.3|432
1712135400000|2024-04-03 09:10:00|36567.6|36547.6|36582.3|36562.3|36588.8|36568.8|36565.8|36545.8|525
1712135700000|2024-04-03 09:15:00|36582.7|36562.7|36587.2|36567.2|36593.3|36573.3|36575.9|36555.9|354
1712136000000|2024-04-03 09:20:00|36587.1|36567.1|36563.4|36543.4|36589|36569|36557.7|36537.7|471
1712136300000|2024-04-03 09:25:00|36563.5|36543.5|36557.9|36537.9|36565.8|36545.8|36555.4|36535.4|387
1712136600000|2024-04-03 09:30:00|36557.8|36537.8|36551.9|36531.9|36558.6|36538.6|36547.8|36527.8|425
1712136900000|2024-04-03 09:35:00|36551.8|36531.8|36543.3|36523.3|36554.8|36534.8|36541.9|36521.9|468
1712137200000|2024-04-03 09:40:00|36543.4|36523.4|36528.2|36508.2|36544.8|36524.8|36524.9|36504.9|437
1712137500000|2024-04-03 09:45:00|36527.9|36507.9|36514.8|36494.8|36531.8|36511.8|36500.1|36480.1|556
1712137800000|2024-04-03 09:50:00|36514.7|36494.7|36542.1|36522.1|36542.3|36522.3|36514.7|36494.7|527
1712138100000|2024-04-03 09:55:00|36542.2|36522.2|36558.8|36538.8|36566.2|36546.2|36538|36518|488
1712138400000|2024-04-03 10:00:00|36558.9|36538.9|36571.6|36551.6|36575.9|36555.9|36555.1|36535.1|489
1712138700000|2024-04-03 10:05:00|36571.5|36551.5|36581.7|36561.7|36587.3|36567.3|36570.7|36550.7|494
1712139000000|2024-04-03 10:10:00|36581.4|36561.4|36563.7|36543.7|36582|36562|36559|36539|484
1712139300000|2024-04-03 10:15:00|36563.8|36543.8|36567.5|36547.5|36567.8|36547.8|36561.2|36541.2|371
1712139600000|2024-04-03 10:20:00|36566.9|36546.9|36566.5|36546.5|36573.4|36553.4|36562.9|36542.9|498
1712139900000|2024-04-03 10:25:00|36566.6|36546.6|36574.3|36554.3|36577.2|36557.2|36558.4|36538.4|424
1712140200000|2024-04-03 10:30:00|36574.4|36554.4|36554.3|36534.3|36579.3|36559.3|36554.3|36534.3|497
1712140500000|2024-04-03 10:35:00|36556.8|36536.8|36553|36533|36566.4|36546.4|36552.7|36532.7|423
1712140800000|2024-04-03 10:40:00|36553.1|36533.1|36516.4|36496.4|36559.1|36539.1|36516.2|36496.2|420
1712141100000|2024-04-03 10:45:00|36516.7|36496.7|36530.4|36510.4|36532.5|36512.5|36512.9|36492.9|503
1712141400000|2024-04-03 10:50:00|36530.2|36510.2|36506.5|36486.5|36534.4|36514.4|36506.5|36486.5|468
1712141700000|2024-04-03 10:55:00|36506.8|36486.8|36502.3|36482.3|36508.5|36488.5|36495.4|36475.4|466
1712142000000|2024-04-03 11:00:00|36501.5|36481.5|36498.4|36478.4|36501.6|36481.6|36489.1|36469.1|413
1712142300000|2024-04-03 11:05:00|36498|36478|36490.7|36470.7|36498.1|36478.1|36488.9|36468.9|363
1712142600000|2024-04-03 11:10:00|36490.6|36470.6|36454.2|36434.2|36490.6|36470.6|36453.5|36433.5|421
1712142900000|2024-04-03 11:15:00|36454.1|36434.1|36450.4|36430.4|36463.9|36443.9|36448.8|36428.8|434
1712143200000|2024-04-03 11:20:00|36450.3|36430.3|36465.6|36445.6|36466.4|36446.4|36446.4|36426.4|463
1712143500000|2024-04-03 11:25:00|36465.3|36445.3|36473.9|36453.9|36482.2|36462.2|36464|36444|456
1712143800000|2024-04-03 11:30:00|36474|36454|36478.9|36458.9|36483.5|36463.5|36471.1|36451.1|353
1712144100000|2024-04-03 11:35:00|36478.7|36458.7|36489.9|36469.9|36492.3|36472.3|36477.1|36457.1|436
1712144400000|2024-04-03 11:40:00|36490|36470|36507.9|36487.9|36507.9|36487.9|36489.6|36469.6|323
1712144700000|2024-04-03 11:45:00|36506.9|36486.9|36491.9|36471.9|36509.1|36489.1|36483.8|36463.8|449
1712145000000|2024-04-03 11:50:00|36492|36472|36488.7|36468.7|36492.5|36472.5|36480.3|36460.3|386
1712145300000|2024-04-03 11:55:00|36488.8|36468.8|36473.9|36453.9|36489.2|36469.2|36469.6|36449.6|393
1712145600000|2024-04-03 12:00:00|36474.1|36454.1|36475.8|36455.8|36479.4|36459.4|36470.3|36450.3|359
1712145900000|2024-04-03 12:05:00|36475.9|36455.9|36476.6|36456.6|36476.7|36456.7|36458.7|36438.7|424
1712146200000|2024-04-03 12:10:00|36476.7|36456.7|36499.2|36420.4|36499.2|36460.4|36475.2|36416.2|345
1712146500000|2024-04-03 12:15:00|36503.9|36420|36482.3|36462.3|36510.5|36472.4|36475|36419.4|632
1712146800000|2024-04-03 12:20:00|36482.6|36462.6|36486|36466|36504.3|36484.3|36477.1|36457.1|705
1712147100000|2024-04-03 12:25:00|36486.1|36466.1|36496|36476|36510.8|36490.8|36485.7|36465.7|593
1712147400000|2024-04-03 12:30:00|36495.9|36475.9|36479.5|36459.5|36497.8|36477.8|36478.2|36458.2|461
1712147700000|2024-04-03 12:35:00|36479.7|36459.7|36492.3|36472.3|36496.6|36476.6|36477.8|36457.8|498
1712148000000|2024-04-03 12:40:00|36492.4|36472.4|36498.9|36478.9|36500.7|36480.7|36489.4|36469.4|474
1712148300000|2024-04-03 12:45:00|36498.8|36478.8|36502|36482|36504.3|36484.3|36494.6|36474.6|455
1712148600000|2024-04-03 12:50:00|36501.5|36481.5|36489|36469|36506.1|36486.1|36489|36469|662
1712148900000|2024-04-03 12:55:00|36488.4|36468.4|36477.7|36457.7|36491.2|36471.2|36473|36453|534
1712149200000|2024-04-03 13:00:00|36477.6|36457.6|36463.2|36443.2|36478.2|36458.2|36434.1|36414.1|652
1712149500000|2024-04-03 13:05:00|36463.1|36443.1|36459.2|36439.2|36466.7|36446.7|36445.1|36425.1|524
1712149800000|2024-04-03 13:10:00|36459.1|36439.1|36452.7|36432.7|36465.5|36445.5|36452.7|36432.7|494
1712150100000|2024-04-03 13:15:00|36452.8|36432.8|36445.9|36425.9|36469.1|36449.1|36445.1|36425.1|509
1712150400000|2024-04-03 13:20:00|36446|36426|36455.7|36435.7|36465.5|36445.5|36439.9|36419.9|506
1712150700000|2024-04-03 13:25:00|36455.5|36435.5|36440.4|36420.4|36456.3|36436.3|36440|36420|423
1712151000000|2024-04-03 13:30:00|36440.3|36420.3|36429.6|36409.6|36442.5|36422.5|36429.4|36409.4|533
1712151300000|2024-04-03 13:35:00|36429.9|36409.9|36428|36408|36442.1|36422.1|36427.7|36407.7|492
1712151600000|2024-04-03 13:40:00|36427.4|36407.4|36443.3|36393.3|36444.1|36409.7|36410.6|36390.6|589
1712151900000|2024-04-03 13:45:00|36443.4|36393.4|36417.7|36397.7|36443.8|36410.3|36417.7|36390|613
1712152200000|2024-04-03 13:50:00|36417.5|36397.5|36411.3|36391.3|36425.7|36405.7|36408.3|36388.3|432
1712152500000|2024-04-03 13:55:00|36411.2|36391.2|36430.9|36376.8|36431.1|36393.8|36404.6|36375|512
1712152800000|2024-04-03 14:00:00|36431.3|36377|36358.3|36338.3|36431.3|36377|36299.5|36279.5|880
1712153100000|2024-04-03 14:05:00|36357.3|36337.3|36387.5|36367.5|36387.5|36367.5|36346.3|36326.3|787
1712153400000|2024-04-03 14:10:00|36387.3|36367.3|36382.5|36362.5|36412.5|36392.5|36377|36357|780
1712153700000|2024-04-03 14:15:00|36382.4|36362.4|36362|36342|36394.3|36374.3|36360.3|36340.3|693
1712154000000|2024-04-03 14:20:00|36361.6|36341.6|36367.7|36347.7|36377.5|36357.5|36357.5|36337.5|686
1712154300000|2024-04-03 14:25:00|36367.5|36347.5|36346.9|36326.9|36373.5|36353.5|36340.1|36320.1|652
1712154600000|2024-04-03 14:30:00|36345.7|36325.7|36339.9|36319.9|36356.6|36336.6|36328.6|36308.6|648
1712154900000|2024-04-03 14:35:00|36340.1|36320.1|36329.3|36309.3|36344.7|36324.7|36328.1|36308.1|690
1712155200000|2024-04-03 14:40:00|36330.8|36310.8|36295.5|36275.5|36331.9|36311.9|36295.5|36275.5|682
1712155500000|2024-04-03 14:45:00|36295.6|36275.6|36288.8|36268.8|36299.7|36279.7|36282|36262|636
1712155800000|2024-04-03 14:50:00|36288.9|36268.9|36301|36281|36301.5|36281.5|36283.4|36263.4|645
1712156100000|2024-04-03 14:55:00|36300.7|36280.7|36303.4|36283.4|36306.4|36286.4|36297.4|36277.4|509
1712156400000|2024-04-03 15:00:00|36303|36283|36307.1|36287.1|36314.5|36294.5|36301.9|36281.9|566
1712156700000|2024-04-03 15:05:00|36307.9|36287.9|36306.1|36286.1|36308.1|36288.1|36298.9|36278.9|507
1712157000000|2024-04-03 15:10:00|36306.5|36286.5|36311.3|36291.3|36313.7|36293.7|36299.2|36279.2|467
1712157300000|2024-04-03 15:15:00|36312.2|36292.2|36311.7|36291.7|36317.4|36297.4|36305.5|36285.5|453
1712157600000|2024-04-03 15:20:00|36312.1|36292.1|36287.3|36267.3|36312.7|36292.7|36277.1|36257.1|442
1712157900000|2024-04-03 15:25:00|36286.1|36266.1|36291.6|36271.6|36294.6|36274.6|36282.3|36262.3|364
1712158200000|2024-04-03 15:30:00|36291.3|36271.3|36276.7|36256.7|36292|36272|36275.9|36255.9|300
1712158500000|2024-04-03 15:35:00|36276.5|36256.5|36314.1|36264.1|36315.3|36273.2|36276.4|36254.1|398
1712158800000|2024-04-03 15:40:00|36314.2|36264.2|36296.2|36276.2|36315.6|36281.9|36287.4|36264.1|363
1712159100000|2024-04-03 15:45:00|36296.3|36276.3|36309.3|36259.3|36310.6|36278.2|36287.4|36250.6|379
1712159400000|2024-04-03 15:50:00|36308.8|36258.8|36310.3|36260.3|36316.3|36266.3|36307.5|36257.5|335
1712159700000|2024-04-03 15:55:00|36310.2|36260.2|36288.9|36268.9|36311.4|36283|36286|36257.8|337
1712160000000|2024-04-03 16:00:00|36305.1|36255.1|36317.5|36267.5|36318.7|36268.7|36304.4|36254.4|321
1712160300000|2024-04-03 16:05:00|36317.6|36267.6|36318.5|36268.5|36326|36291.9|36288.5|36254.5|314
1712160600000|2024-04-03 16:10:00|36317.6|36267.6|36317.5|36267.5|36329|36279|36302.6|36252.6|659
1712160900000|2024-04-03 16:15:00|36317.9|36267.9|36286.9|36236.9|36324|36274|36286.9|36236.9|550
1712161200000|2024-04-03 16:20:00|36286.8|36236.8|36243|36223|36289.8|36239.8|36240.4|36212.7|468
1712161500000|2024-04-03 16:25:00|36242.9|36222.9|36247.7|36197.7|36248.5|36226.5|36236.4|36197.7|408
1712161800000|2024-04-03 16:30:00|36247.6|36197.6|36236.8|36186.8|36251.9|36218.1|36220|36184|381
1712162100000|2024-04-03 16:35:00|36236.9|36186.9|36253.4|36203.4|36256.7|36206.7|36236.9|36186.9|397
1712162400000|2024-04-03 16:40:00|36252.6|36202.6|36238.6|36188.6|36252.8|36202.8|36235.3|36185.3|401
1712162700000|2024-04-03 16:45:00|36239.3|36189.3|36255.1|36205.1|36257.7|36207.7|36239.3|36189.3|450
1712163000000|2024-04-03 16:50:00|36255.2|36205.2|36244.5|36194.5|36257.3|36207.3|36236.9|36186.9|364
1712163300000|2024-04-03 16:55:00|36244.7|36194.7|36251.5|36201.5|36251.7|36201.7|36227.9|36177.9|403
1712163600000|2024-04-03 17:00:00|36251.6|36201.6|36250.5|36200.5|36254.9|36204.9|36236.9|36186.9|379
1712163900000|2024-04-03 17:05:00|36250.4|36200.4|36249|36199|36261.1|36211.1|36246.8|36196.8|344
1712164200000|2024-04-03 17:10:00|36249.1|36199.1|36249.3|36199.3|36252.6|36202.6|36238.7|36188.7|375
1712164500000|2024-04-03 17:15:00|36249|36199|36248.9|36198.9|36252.8|36202.8|36246|36196|246
1712164800000|2024-04-03 17:20:00|36249|36199|36242.2|36192.2|36249.6|36199.6|36242.2|36192.2|335
1712165100000|2024-04-03 17:25:00|36241.6|36191.6|36236.5|36186.5|36242.1|36192.1|36233.3|36183.3|294
1712165400000|2024-04-03 17:30:00|36236.4|36186.4|36249.1|36199.1|36249.6|36199.6|36236.2|36186.2|279
1712165700000|2024-04-03 17:35:00|36249.2|36199.2|36248.3|36198.3|36251.3|36201.3|36241.2|36191.2|204
1712166000000|2024-04-03 17:40:00|36248.5|36198.5|36244.9|36194.9|36248.5|36198.5|36242.2|36192.2|305
1712166300000|2024-04-03 17:45:00|36244.8|36194.8|36246|36196|36246.5|36196.5|36240|36190|274
1712166600000|2024-04-03 17:50:00|36245.9|36195.9|36241.7|36191.7|36247.1|36197.1|36241.5|36191.5|274
1712166900000|2024-04-03 17:55:00|36241.5|36191.5|36239.4|36189.4|36255.3|36205.3|36219.2|36169.2|406
1712167200000|2024-04-03 18:00:00|36239.3|36189.3|36225.2|36175.2|36253.5|36203.5|36220.9|36170.9|458
1712167500000|2024-04-03 18:05:00|36224.8|36174.8|36220.6|36170.6|36243.4|36193.4|36219.2|36169.2|354
1712167800000|2024-04-03 18:10:00|36220.7|36170.7|36231.3|36181.3|36231.7|36181.7|36217|36167|321
1712168100000|2024-04-03 18:15:00|36231|36181|36234.2|36184.2|36236.2|36186.2|36229.5|36179.5|280
1712168400000|2024-04-03 18:20:00|36234.3|36184.3|36229.7|36179.7|36234.3|36184.3|36228.4|36178.4|190
1712168700000|2024-04-03 18:25:00|36230.3|36180.3|36235.4|36185.4|36239.1|36189.1|36230.3|36180.3|303
1712169000000|2024-04-03 18:30:00|36235.3|36185.3|36234.7|36184.7|36238.8|36188.8|36232.8|36182.8|331
1712169300000|2024-04-03 18:35:00|36234.8|36184.8|36238.1|36188.1|36238.9|36188.9|36233.7|36183.7|307
1712169600000|2024-04-03 18:40:00|36237.2|36187.2|36236.1|36186.1|36240.2|36190.2|36234.3|36184.3|181
1712169900000|2024-04-03 18:45:00|36236.8|36186.8|36239.3|36189.3|36242.7|36192.7|36236.1|36186.1|247
1712170200000|2024-04-03 18:50:00|36240.6|36190.6|36234.5|36184.5|36240.9|36190.9|36232.9|36182.9|224
1712170500000|2024-04-03 18:55:00|36232.5|36182.5|36243.2|36193.2|36244.5|36194.5|36232.3|36182.3|230
1712170800000|2024-04-03 19:00:00|36243.1|36193.1|36248.4|36198.4|36251.1|36201.1|36243|36193|279
1712171100000|2024-04-03 19:05:00|36248.5|36198.5|36254.5|36204.5|36261.1|36211.1|36247.8|36197.8|222
1712171400000|2024-04-03 19:10:00|36254.4|36204.4|36261.9|36211.9|36264.5|36214.5|36253.1|36203.1|275
1712171700000|2024-04-03 19:15:00|36262|36212|36271|36221|36272.4|36222.4|36261.5|36211.5|311
1712172000000|2024-04-03 19:20:00|36270.7|36220.7|36276.4|36226.4|36277.5|36241.1|36260.8|36219.3|239
1712172300000|2024-04-03 19:25:00|36276.5|36226.5|36283.7|36233.7|36286.7|36236.7|36272.2|36222.2|305
1712172600000|2024-04-03 19:30:00|36284.8|36234.8|36277.6|36227.6|36284.8|36234.8|36263.3|36213.3|358
1712172900000|2024-04-03 19:35:00|36276.5|36226.5|36275|36225|36278.3|36228.3|36270.8|36220.8|349
1712173200000|2024-04-03 19:40:00|36275.5|36225.5|36270.8|36220.8|36276|36226|36267.8|36217.8|261
1712173500000|2024-04-03 19:45:00|36271.4|36221.4|36263.3|36213.3|36273|36223|36263.3|36213.3|302
1712173800000|2024-04-03 19:50:00|36263.7|36213.7|36260.4|36210.4|36269|36219|36259.1|36209.1|208
1712174100000|2024-04-03 19:55:00|36261.2|36211.2|36272.4|36222.4|36273.6|36223.6|36259.5|36209.5|380
1712174400000|2024-04-03 20:00:00|36272.5|36222.5|36259|36209|36272.5|36222.5|36245.2|36195.2|391
1712174700000|2024-04-03 20:05:00|36259.1|36209.1|36257.9|36207.9|36260|36210|36257|36207|93
1712175000000|2024-04-03 20:10:00|36258.2|36208.2|36255.4|36205.4|36258.4|36208.4|36255|36205|78
1712175300000|2024-04-03 20:15:00|36255.3|36205.3|36254.7|36204.7|36256|36206|36253.5|36203.5|119
1712175600000|2024-04-03 20:20:00|36254.8|36204.8|36256.2|36206.2|36258.3|36208.3|36254.3|36204.3|108
1712175900000|2024-04-03 20:25:00|36256.3|36206.3|36262.5|36212.5|36264.3|36214.3|36255.7|36205.7|98
1712176200000|2024-04-03 20:30:00|36263|36213|36264.5|36214.5|36265|36215|36262.2|36212.2|120
1712176500000|2024-04-03 20:35:00|36264.8|36214.8|36262.7|36212.7|36264.8|36214.8|36262.5|36212.5|115
1712176800000|2024-04-03 20:40:00|36262.6|36212.6|36258.7|36208.7|36263.2|36213.2|36257.7|36207.7|118
1712177100000|2024-04-03 20:45:00|36258.3|36208.3|36254.5|36203|36261.9|36209.8|36252.9|36195.4|274
1712177400000|2024-04-03 20:50:00|36258|36196.3|36257.6|36192.7|36259.4|36198.4|36254.7|36190.5|185
1712177700000|2024-04-03 20:55:00|36257.4|36191.7|36270.5|36168.2|36271|36192.9|36250.4|36168.2|218
1712178000000|2024-04-03 21:00:00|36293|36173|36319.7|36199.7|36319.7|36199.7|36284.6|36164.6|32
1712178300000|2024-04-03 21:05:00|36319.8|36199.8|36321.7|36201.7|36323.8|36203.8|36318.7|36198.7|91
1712178600000|2024-04-03 21:10:00|36319.7|36199.7|36318.7|36198.7|36323.2|36203.2|36313.2|36193.2|270
1712178900000|2024-04-03 21:15:00|36318.5|36198.5|36317.5|36197.5|36319.3|36199.3|36315.3|36195.3|407
1712179200000|2024-04-03 21:20:00|36317.4|36197.4|36317.1|36197.1|36317.6|36197.6|36312.4|36192.4|423
1712179500000|2024-04-03 21:25:00|36316.9|36196.9|36317.9|36197.9|36319.4|36199.4|36309.6|36189.6|356
1712179800000|2024-04-03 21:30:00|36317.8|36197.8|36320.4|36200.4|36322.3|36202.3|36317.5|36197.5|239
1712180100000|2024-04-03 21:35:00|36320.1|36200.1|36321.5|36201.5|36322.7|36202.7|36314.8|36194.8|231
1712180400000|2024-04-03 21:40:00|36322|36202|36315.2|36195.2|36323.1|36203.1|36311.1|36191.1|274
1712180700000|2024-04-03 21:45:00|36314.1|36194.1|36310.1|36190.1|36314.1|36194.1|36307.9|36187.9|63
1712181000000|2024-04-03 21:50:00|36310|36190|36313|36193|36314.3|36194.3|36309.5|36189.5|64
1712181300000|2024-04-03 21:55:00|36313.6|36193.6|36326.7|36206.7|36331.6|36211.6|36311.6|36191.6|140
1712181600000|2024-04-03 22:00:00|36328.4|36208.4|36297.4|36177.4|36328.4|36208.4|36293.8|36175.7|165
1712181900000|2024-04-03 22:05:00|36297.3|36177.3|36297.9|36177.9|36300.1|36180.1|36290.9|36175|77
1712182200000|2024-04-03 22:10:00|36297.5|36177.5|36308.7|36188.7|36309.8|36189.8|36291.9|36176.7|111
1712182500000|2024-04-03 22:15:00|36306.3|36186.3|36297.6|36187.4|36311.5|36217|36286.1|36184.4|79
1712182800000|2024-04-03 22:20:00|36298.6|36204.3|36306|36186|36312.6|36204.3|36295.2|36177.7|96
1712183100000|2024-04-03 22:25:00|36305.8|36185.8|36290.5|36193.6|36310.1|36201.7|36284.9|36178.2|114
1712183400000|2024-04-03 22:30:00|36290.6|36193.5|36292.2|36181.8|36293.8|36203.7|36281.2|36179.3|129
1712183700000|2024-04-03 22:35:00|36281.9|36184.8|36294.8|36183.9|36298.5|36191.4|36281.7|36177.1|86
1712184000000|2024-04-03 22:40:00|36288.4|36179|36296.9|36189.7|36298.3|36194.8|36283.7|36173.7|96
1712184300000|2024-04-03 22:45:00|36296.1|36188.5|36289.7|36184.6|36296.1|36195.1|36283.9|36178.7|123
1712184600000|2024-04-03 22:50:00|36290.2|36185|36299.1|36179.6|36299.8|36188.1|36285.6|36172.7|52
1712184900000|2024-04-03 22:55:00|36291.3|36182.6|36297.1|36179.6|36300.3|36188.8|36288.8|36172.4|67
1712185200000|2024-04-03 23:00:00|36295.5|36180.3|36285.6|36180.4|36300|36186|36277.9|36170.3|147
1712185500000|2024-04-03 23:05:00|36280.2|36180.6|36281.1|36181|36290.1|36187.3|36279.1|36166.8|133
1712185800000|2024-04-03 23:10:00|36287.3|36180.9|36285.3|36179.6|36287.3|36183.2|36275.2|36178|247
1712186100000|2024-04-03 23:15:00|36279.1|36180.1|36288.2|36180.4|36293.4|36185.8|36278.5|36166.4|115
1712186400000|2024-04-03 23:20:00|36288.6|36180.7|36282.9|36185.6|36294.2|36190.9|36281.1|36165.2|96
1712186700000|2024-04-03 23:25:00|36285.4|36185.4|36278.9|36180.6|36288.3|36191.9|36277.5|36179|155
1712187000000|2024-04-03 23:30:00|36278.8|36180.7|36280.8|36174|36283.2|36185|36270.8|36161.6|272
1712187300000|2024-04-03 23:35:00|36283|36174.1|36274.9|36182.3|36286.2|36190.4|36273.4|36163|96
1712187600000|2024-04-03 23:40:00|36273.3|36183.3|36259.3|36190.8|36282|36192.3|36259|36165.8|223
1712187900000|2024-04-03 23:45:00|36258|36191|36262.7|36204.8|36268.7|36212|36254.1|36189.9|456
1712188200000|2024-04-03 23:50:00|36264.8|36208.6|36240.1|36190.1|36276|36222|36239.6|36189.6|666
1712188500000|2024-04-03 23:55:00|36239.7|36190|36241.9|36191.9|36246|36194|36239.6|36188.2|233
1712188800000|2024-04-04 00:00:00|36241.5|36191.5|36254.8|36204.4|36257.8|36205.6|36241.5|36191.5|773
1712189100000|2024-04-04 00:05:00|36254.6|36204.2|36258.1|36207.6|36258.6|36208.3|36252.6|36202|531
1712189400000|2024-04-04 00:10:00|36257.5|36207.5|36253.4|36202.9|36259.6|36207.5|36252.2|36200.3|482
1712189700000|2024-04-04 00:15:00|36254.3|36203.7|36269.1|36218.5|36272.7|36221.5|36247.8|36196.5|530
1712190000000|2024-04-04 00:20:00|36270.5|36219|36275.6|36225.3|36277.4|36226.9|36268.2|36216.6|414
1712190300000|2024-04-04 00:25:00|36275.8|36225.4|36272.6|36222.6|36282.2|36229.8|36267.5|36217.5|403
1712190600000|2024-04-04 00:30:00|36272.7|36222.7|36278.3|36227.4|36285.7|36232.1|36272.7|36222.7|645
1712190900000|2024-04-04 00:35:00|36277.9|36227.5|36267.6|36217.6|36278.4|36227.8|36267.3|36217.3|265
1712191200000|2024-04-04 00:40:00|36267.7|36217.7|36263|36213|36271|36218.9|36262.7|36211.6|274
1712191500000|2024-04-04 00:45:00|36262.9|36212.9|36258.5|36208.5|36263.5|36213.5|36253.8|36203.8|387
1712191800000|2024-04-04 00:50:00|36258.2|36208.2|36246.9|36195.5|36261.6|36211.6|36239.7|36189.7|520
1712192100000|2024-04-04 00:55:00|36246.8|36194.4|36245.4|36195.4|36249.1|36199.1|36244.5|36194.4|311
1712192400000|2024-04-04 01:00:00|36245.3|36195.3|36249.6|36199.6|36254.1|36204.1|36243.1|36193.1|432
1712192700000|2024-04-04 01:05:00|36249.9|36199.9|36248.6|36198.6|36251.7|36201.7|36246.6|36196.6|293
1712193000000|2024-04-04 01:10:00|36248.5|36198.5|36248.1|36198.1|36251|36201|36245.8|36195.8|384
1712193300000|2024-04-04 01:15:00|36248|36198|36245.7|36195.7|36248.3|36198.3|36243|36193|284
1712193600000|2024-04-04 01:20:00|36245.8|36195.8|36241.8|36191.7|36247|36197|36240.4|36189.5|201
1712193900000|2024-04-04 01:25:00|36241.7|36191.5|36244.5|36194.5|36246.4|36196.3|36237.5|36187.5|276
1712194200000|2024-04-04 01:30:00|36244.4|36194.4|36249.5|36199.5|36251.2|36201.2|36243.8|36193.8|515
1712194500000|2024-04-04 01:35:00|36249.8|36199.8|36252.7|36202.7|36253.9|36203.9|36249.1|36199.1|241
1712194800000|2024-04-04 01:40:00|36252.5|36202.5|36246.5|36196.5|36253|36203|36246.3|36196.3|205
1712195100000|2024-04-04 01:45:00|36246.6|36196.6|36250.1|36200.1|36250.7|36200.7|36244.7|36194.7|229
1712195400000|2024-04-04 01:50:00|36250|36200|36248.1|36198.1|36250.8|36200.8|36246.5|36196.5|181
1712195700000|2024-04-04 01:55:00|36247.7|36197.7|36248.7|36198.7|36250.6|36200.6|36247.5|36197.5|353
1712196000000|2024-04-04 02:00:00|36248.6|36198.6|36271.3|36190.8|36274.5|36199.8|36248.6|36185.2|286
1712196300000|2024-04-04 02:05:00|36270.6|36190.5|36269.7|36188.2|36274.1|36190.5|36268.7|36178.4|129
1712196600000|2024-04-04 02:10:00|36268.9|36187.8|36270|36187.4|36275.3|36189.2|36268.3|36175.4|143
1712196900000|2024-04-04 02:15:00|36269.2|36186.3|36271.7|36187.9|36275.7|36188.9|36269.2|36175.2|158
1712197200000|2024-04-04 02:20:00|36271.8|36189.2|36271.8|36189.4|36273.8|36191.4|36271.2|36187.8|149
1712197500000|2024-04-04 02:25:00|36271.1|36189|36270|36187.5|36277.6|36189.6|36269.7|36178.3|90
1712197800000|2024-04-04 02:30:00|36270.2|36186.4|36260.6|36183|36274.8|36187.6|36259.1|36174.1|153
1712198100000|2024-04-04 02:35:00|36259.8|36182.9|36258.5|36180.6|36270.9|36183|36256.8|36168.8|116
1712198400000|2024-04-04 02:40:00|36264.2|36188.5|36251.6|36175.6|36270.3|36188.5|36251.6|36166.3|116
1712198700000|2024-04-04 02:45:00|36258.1|36175.7|36255.7|36169.6|36265.4|36178.2|36250.2|36163.9|164
1712199000000|2024-04-04 02:50:00|36255.3|36170.6|36262.3|36176.6|36262.3|36176.6|36253.9|36162.5|168
1712199300000|2024-04-04 02:55:00|36262.1|36176.5|36260.3|36173.9|36262.2|36177.4|36259|36173.7|214
1712199600000|2024-04-04 03:00:00|36260.1|36173.7|36260.7|36179.4|36264.4|36179.9|36258|36172.5|124
1712199900000|2024-04-04 03:05:00|36260.8|36178.3|36264.7|36182.9|36267.3|36184.4|36260.6|36169.5|111
1712200200000|2024-04-04 03:10:00|36265.1|36183.3|36269|36179.2|36269.5|36185.9|36264.7|36172.7|121
1712200500000|2024-04-04 03:15:00|36269.8|36172.7|36264.5|36182.5|36269.8|36185.3|36264.4|36172.7|154
1712200800000|2024-04-04 03:20:00|36264.9|36183.9|36264.8|36182.5|36268.4|36184.4|36263.9|36180.8|77
1712201100000|2024-04-04 03:25:00|36265.3|36181.2|36264.2|36180.6|36269.2|36182.7|36263.2|36168.8|63
1712201400000|2024-04-04 03:30:00|36264.3|36180.8|36262.7|36184.5|36270|36188.3|36258.1|36169.2|100
1712201700000|2024-04-04 03:35:00|36262.9|36182.9|36260.5|36182.1|36264.5|36187|36259.2|36169.7|97
1712202000000|2024-04-04 03:40:00|36261.7|36182.2|36260.9|36192.9|36268.2|36192.9|36253.5|36176.2|137
1712202300000|2024-04-04 03:45:00|36257.2|36186.5|36260.1|36186|36262.2|36198|36255.6|36178.6|90
1712202600000|2024-04-04 03:50:00|36260|36180.8|36255.3|36181|36263.9|36185.7|36246|36165.1|104
1712202900000|2024-04-04 03:55:00|36255.4|36180.8|36255.5|36178.8|36261.7|36196|36246.1|36166.8|177
1712203200000|2024-04-04 04:00:00|36254.5|36178.6|36260.9|36187.1|36264.1|36189.6|36253.8|36177.4|170
1712203500000|2024-04-04 04:05:00|36261|36188|36258.1|36186.7|36266|36188|36258.1|36169.3|103
1712203800000|2024-04-04 04:10:00|36253.7|36185.8|36255.4|36180|36263.2|36187.4|36253.7|36170.4|98
1712204100000|2024-04-04 04:15:00|36254.2|36179.9|36259.8|36183.5|36260.1|36187.7|36254.2|36169.5|111
1712204400000|2024-04-04 04:20:00|36260.2|36183|36255.8|36179.6|36260.2|36188|36251.9|36177.7|165
1712204700000|2024-04-04 04:25:00|36255|36179.3|36252.1|36177.8|36258.3|36179.9|36249.8|36168.6|124
1712205000000|2024-04-04 04:30:00|36252.3|36178|36252|36177.8|36253.5|36178.6|36250.8|36176.8|154
1712205300000|2024-04-04 04:35:00|36252.8|36177.2|36252.7|36180.8|36256.6|36181.6|36251.8|36168.6|120
1712205600000|2024-04-04 04:40:00|36251.8|36180.6|36255.3|36182.7|36257|36182.9|36251.8|36168.5|105
1712205900000|2024-04-04 04:45:00|36255.9|36183|36253.6|36181|36258.1|36183.1|36252.6|36173.1|100
1712206200000|2024-04-04 04:50:00|36253.8|36181.1|36253.3|36179.5|36257|36184.2|36250.6|36170.2|98
1712206500000|2024-04-04 04:55:00|36253.1|36179.6|36255|36174.3|36256.8|36181.8|36251.6|36174.2|115
1712206800000|2024-04-04 05:00:00|36259|36182.5|36255.2|36189.1|36259|36191.5|36244.6|36179.3|128
1712207100000|2024-04-04 05:05:00|36255.9|36189.2|36254.4|36186.9|36260.1|36189.3|36252.1|36175.5|105
1712207400000|2024-04-04 05:10:00|36257.7|36187.1|36254.1|36186.8|36259.7|36190|36249.1|36174.6|143
1712207700000|2024-04-04 05:15:00|36254.3|36186.7|36253|36184|36259.1|36187.1|36251.4|36173.6|78
1712208000000|2024-04-04 05:20:00|36258|36184.1|36252.8|36186|36258.6|36186.5|36252|36173.4|87
1712208300000|2024-04-04 05:25:00|36253|36186.4|36254.5|36174.9|36258.1|36186.5|36245.3|36174.9|93
1712208600000|2024-04-04 05:30:00|36254.3|36182.7|36251.9|36182.5|36254.3|36183.2|36240.7|36179.3|127
1712208900000|2024-04-04 05:35:00|36242.4|36182.1|36240.6|36181.3|36254.9|36182.3|36239.6|36166.9|105
1712209200000|2024-04-04 05:40:00|36239.6|36180.5|36241.7|36179.2|36256.4|36182.9|36216.3|36166.2|136
1712209500000|2024-04-04 05:45:00|36251.1|36179.4|36247.1|36179|36252.8|36185.5|36235.5|36176.8|338
1712209800000|2024-04-04 05:50:00|36251|36182.7|36231.4|36174.1|36258.7|36189.8|36229.7|36168.6|338
1712210100000|2024-04-04 05:55:00|36231.3|36174.4|36266.6|36179.1|36271|36182.1|36207|36157|470
1712210400000|2024-04-04 06:00:00|36267|36184.9|36228.5|36178.5|36267|36187.3|36226.8|36176.8|446
1712210700000|2024-04-04 06:05:00|36228.9|36178.9|36218.9|36168.9|36230.3|36180.3|36215.8|36165.8|283
1712211000000|2024-04-04 06:10:00|36219.1|36169.1|36218.4|36168.4|36221.8|36182.8|36200.3|36165.6|311
1712211300000|2024-04-04 06:15:00|36218.6|36168.6|36214.7|36164.7|36221.2|36182.6|36200.1|36163.6|354
1712211600000|2024-04-04 06:20:00|36214.8|36164.8|36188.4|36138.4|36215.8|36165.8|36188|36138|337
1712211900000|2024-04-04 06:25:00|36187.8|36137.8|36215.4|36155.8|36256.5|36167.8|36170.3|36137.1|364
1712212200000|2024-04-04 06:30:00|36215.5|36155.9|36193.8|36143.8|36240.1|36190.1|36191.5|36141.5|489
1712212500000|2024-04-04 06:35:00|36193.7|36143.7|36197|36177|36199.7|36179.7|36176.2|36141.6|423
1712212800000|2024-04-04 06:40:00|36197.1|36177.1|36187.1|36167.1|36199.5|36179.5|36187.1|36167.1|432
1712213100000|2024-04-04 06:45:00|36187.2|36167.2|36194|36174|36194|36174|36179|36159|456
1712213400000|2024-04-04 06:50:00|36193.9|36173.9|36195.5|36175.5|36198.2|36178.2|36191.7|36171.7|304
1712213700000|2024-04-04 06:55:00|36195.4|36175.4|36195.8|36175.8|36201.3|36181.3|36193.3|36173.3|479
1712214000000|2024-04-04 07:00:00|36196.4|36176.4|36192.1|36172.1|36200.6|36180.6|36192|36172|469
1712214300000|2024-04-04 07:05:00|36190|36170|36194.6|36174.6|36195.6|36175.6|36183|36163|363
1712214600000|2024-04-04 07:10:00|36194.5|36174.5|36199.4|36149.4|36201.7|36179.9|36182.8|36149.4|433
1712214900000|2024-04-04 07:15:00|36199.1|36149.1|36163.1|36143.1|36208|36175|36162.6|36142.6|432
1712215200000|2024-04-04 07:20:00|36163|36143|36123.9|36103.9|36164.8|36144.8|36123.1|36103.1|480
1712215500000|2024-04-04 07:25:00|36124|36104|36127.3|36107.3|36135.9|36115.9|36122.9|36102.9|398
1712215800000|2024-04-04 07:30:00|36126.9|36106.9|36113.6|36093.6|36126.9|36106.9|36103.4|36083.4|515
1712216100000|2024-04-04 07:35:00|36113.7|36093.7|36101.8|36081.8|36123.8|36103.8|36101.8|36081.8|451
1712216400000|2024-04-04 07:40:00|36101.7|36081.7|36134.5|36084.5|36136|36098.4|36099.1|36079.1|395
1712216700000|2024-04-04 07:45:00|36133.6|36083.6|36109.3|36059.3|36134.9|36096.4|36094.6|36059.1|411
1712217000000|2024-04-04 07:50:00|36109.5|36059.5|36110.2|36060.2|36115.1|36095.1|36086.5|36056.4|514
1712217300000|2024-04-04 07:55:00|36110.8|36060.8|36077.5|36027.5|36110.8|36079.9|36070.2|36027.5|524
1712217600000|2024-04-04 08:00:00|36078.1|36028.1|36079.9|36059.9|36084.5|36063.4|36064.2|36021.8|604
1712217900000|2024-04-04 08:05:00|36079.7|36059.7|36073.9|36053.9|36088.4|36068.4|36062.8|36042.8|499
1712218200000|2024-04-04 08:10:00|36073.3|36053.3|36067.2|36047.2|36087|36067|36045.1|36025.1|529
1712218500000|2024-04-04 08:15:00|36067.5|36047.5|36090.3|36070.3|36093.4|36073.4|36064|36044|417
1712218800000|2024-04-04 08:20:00|36090.2|36070.2|36084.9|36064.9|36108.3|36088.3|36081.4|36061.4|473
1712219100000|2024-04-04 08:25:00|36084.8|36064.8|36070.7|36050.7|36087.4|36067.4|36065.2|36045.2|394
1712219400000|2024-04-04 08:30:00|36070.8|36050.8|36065.1|36045.1|36074.3|36054.3|36057.4|36037.4|353
1712219700000|2024-04-04 08:35:00|36065.2|36045.2|36084.8|36064.8|36085.3|36065.3|36063.6|36043.6|327
1712220000000|2024-04-04 08:40:00|36084.7|36064.7|36088.7|36068.7|36092.6|36072.6|36079.6|36059.6|355
1712220300000|2024-04-04 08:45:00|36088.9|36068.9|36083.2|36063.2|36089.8|36069.8|36081|36061|369
1712220600000|2024-04-04 08:50:00|36084|36064|36067|36047|36085.8|36065.8|36063.3|36043.3|390
1712220900000|2024-04-04 08:55:00|36066.3|36046.3|36059.2|36039.2|36068.8|36048.8|36058.2|36038.2|334
1712221200000|2024-04-04 09:00:00|36059.9|36039.9|36066.7|36046.7|36091.5|36056.1|36059.9|36035.8|454
1712221500000|2024-04-04 09:05:00|36066.8|36046.8|36084.2|36064.2|36084.7|36064.7|36062.7|36042.7|373
1712221800000|2024-04-04 09:10:00|36084.5|36064.5|36089.4|36069.4|36092.3|36072.3|36083|36063|373
1712222100000|2024-04-04 09:15:00|36089.1|36069.1|36089|36069|36093.9|36073.9|36084.3|36064.3|365
1712222400000|2024-04-04 09:20:00|36088.9|36068.9|36085.2|36065.2|36090.2|36070.2|36084.7|36064.7|319
1712222700000|2024-04-04 09:25:00|36084.9|36064.9|36096.7|36076.7|36111.8|36091.8|36081.8|36061.8|389
1712223000000|2024-04-04 09:30:00|36096.6|36076.6|36093.3|36073.3|36098.1|36078.1|36091.1|36071.1|270
1712223300000|2024-04-04 09:35:00|36093.5|36073.5|36097.3|36077.3|36099.9|36079.9|36093.5|36073.5|209
1712223600000|2024-04-04 09:40:00|36097.4|36077.4|36090.7|36070.7|36099.4|36079.4|36090.5|36070.5|252
1712223900000|2024-04-04 09:45:00|36090.6|36070.6|36087|36067|36090.6|36070.6|36072.9|36052.9|365
1712224200000|2024-04-04 09:50:00|36087.2|36067.2|36095.9|36075.9|36098.3|36078.3|36086.6|36066.6|328
1712224500000|2024-04-04 09:55:00|36095.8|36075.8|36107.5|36087.5|36108.3|36088.3|36081.8|36061.8|314
1712224800000|2024-04-04 10:00:00|36108|36088|36111.8|36091.8|36113.6|36093.6|36100.6|36080.6|409
1712225100000|2024-04-04 10:05:00|36111.4|36091.4|36122.7|36102.7|36125.2|36105.2|36109.8|36089.8|309
1712225400000|2024-04-04 10:10:00|36123.6|36103.6|36107.3|36087.3|36125.3|36105.3|36097.1|36077.1|280
1712225700000|2024-04-04 10:15:00|36107.4|36087.4|36115.1|36095.1|36115.1|36095.1|36106.6|36086.6|287
1712226000000|2024-04-04 10:20:00|36115|36095|36111.9|36091.9|36117.8|36097.8|36111.5|36091.5|179
1712226300000|2024-04-04 10:25:00|36111.7|36091.7|36119.3|36099.3|36120.5|36100.5|36107.6|36087.6|208
1712226600000|2024-04-04 10:30:00|36119.4|36099.4|36097.9|36077.9|36122.8|36102.8|36092.6|36072.6|302
1712226900000|2024-04-04 10:35:00|36097.8|36077.8|36103.6|36083.6|36108.4|36088.4|36093.9|36073.9|264
1712227200000|2024-04-04 10:40:00|36104.2|36084.2|36092.9|36072.9|36105.2|36085.2|36070.3|36050.3|316
1712227500000|2024-04-04 10:45:00|36092.5|36072.5|36076.8|36056.8|36096.9|36076.9|36075.1|36055.1|372
1712227800000|2024-04-04 10:50:00|36076.5|36056.5|36069.7|36049.7|36076.5|36056.5|36063|36043|318
1712228100000|2024-04-04 10:55:00|36069.5|36049.5|36070.4|36050.4|36072.7|36052.7|36059.7|36039.7|277
1712228400000|2024-04-04 11:00:00|36070.7|36050.7|36065.2|36045.2|36075.7|36055.7|36065.2|36045.2|349
1712228700000|2024-04-04 11:05:00|36064.7|36044.7|36076.1|36056.1|36086|36066|36062.9|36042.9|412
1712229000000|2024-04-04 11:10:00|36075.3|36055.3|36070|36050|36075.3|36055.3|36062.2|36042.2|375
1712229300000|2024-04-04 11:15:00|36069.6|36049.6|36064.3|36044.3|36070.9|36050.9|36061.2|36041.2|333
1712229600000|2024-04-04 11:20:00|36064.7|36044.7|36064.5|36044.5|36069.3|36049.3|36057.4|36037.4|355
1712229900000|2024-04-04 11:25:00|36064.3|36044.3|36076.2|36026.2|36078.2|36052|36061|36026.1|227
1712230200000|2024-04-04 11:30:00|36076.1|36026.1|36063.9|36043.9|36078.7|36047.1|36061.6|36025.7|322
1712230500000|2024-04-04 11:35:00|36064|36044|36064.4|36044.4|36072.5|36052.5|36062|36042|333
1712230800000|2024-04-04 11:40:00|36064.5|36044.5|36084.7|36064.7|36086|36066|36064|36044|304
1712231100000|2024-04-04 11:45:00|36085.1|36065.1|36096.5|36076.5|36102.5|36082.5|36085|36065|421
1712231400000|2024-04-04 11:50:00|36096.6|36076.6|36109.3|36089.3|36110.5|36090.5|36095.9|36075.9|386
1712231700000|2024-04-04 11:55:00|36109.1|36089.1|36114.5|36094.5|36117.7|36097.7|36106.2|36086.2|367
1712232000000|2024-04-04 12:00:00|36114.6|36094.6|36093.8|36073.8|36116.3|36096.3|36091.8|36071.8|468
1712232300000|2024-04-04 12:05:00|36093.4|36073.4|36091.7|36071.7|36096.3|36076.3|36084.1|36064.1|342
1712232600000|2024-04-04 12:10:00|36091.5|36071.5|36091.3|36071.3|36097.1|36077.1|36084.8|36064.8|339
1712232900000|2024-04-04 12:15:00|36091.4|36071.4|36114.3|36094.3|36116.6|36096.6|36086.7|36066.7|411
1712233200000|2024-04-04 12:20:00|36114.2|36094.2|36078.8|36058.8|36122.1|36102.1|36078.8|36058.8|527
1712233500000|2024-04-04 12:25:00|36079.5|36059.5|36084.9|36034.9|36088|36068|36063.2|36027.7|466
1712233800000|2024-04-04 12:30:00|36081.8|36031.8|36071.3|36051.3|36098.6|36067.3|36060.5|36020.1|696
1712234100000|2024-04-04 12:35:00|36071.1|36051.1|36059.9|36039.9|36072.4|36052.4|36054.4|36034.4|511
1712234400000|2024-04-04 12:40:00|36060|36040|36023.2|36003.2|36060.2|36040.2|36016.2|35996.2|634
1712234700000|2024-04-04 12:45:00|36023|36003|36022.6|36002.6|36030.6|36010.6|36008|35988|515
1712235000000|2024-04-04 12:50:00|36023.5|36003.5|35996.9|35976.9|36026.8|36006.8|35995.2|35975.2|514
1712235300000|2024-04-04 12:55:00|35997.9|35977.9|35994.6|35974.6|36005.9|35985.9|35983.6|35963.6|709
1712235600000|2024-04-04 13:00:00|35993.9|35973.9|36009.4|35989.4|36013.3|35993.3|35993.7|35973.7|554
1712235900000|2024-04-04 13:05:00|36009.5|35989.5|36031.4|36011.4|36032.5|36012.5|36001.8|35981.8|563
1712236200000|2024-04-04 13:10:00|36030.9|36010.9|36017.5|35997.5|36033.7|36013.7|36016.7|35996.7|474
1712236500000|2024-04-04 13:15:00|36018.4|35998.4|36005.1|35985.1|36018.7|35998.7|35987.2|35967.2|494
1712236800000|2024-04-04 13:20:00|36006.4|35986.4|35998.1|35978.1|36018|35998|35997.4|35977.4|462
1712237100000|2024-04-04 13:25:00|35998.2|35978.2|35993.4|35973.4|36002.6|35982.6|35989.5|35969.5|469
1712237400000|2024-04-04 13:30:00|35993.6|35973.6|35996.3|35976.3|36005.9|35985.9|35986.8|35966.8|598
1712237700000|2024-04-04 13:35:00|35996.5|35976.5|36010.9|35990.9|36010.9|35990.9|35988.2|35968.2|623
1712238000000|2024-04-04 13:40:00|36010.8|35990.8|35985.5|35965.5|36011.9|35991.9|35972.2|35952.2|515
1712238300000|2024-04-04 13:45:00|35985.9|35965.9|35965.3|35945.3|35986.3|35966.3|35951.2|35931.2|595
1712238600000|2024-04-04 13:50:00|35965.4|35945.4|35970.6|35950.6|35984.3|35964.3|35964.8|35944.8|598
1712238900000|2024-04-04 13:55:00|35971.2|35951.2|35979.6|35959.6|35980.5|35960.5|35958.9|35938.9|477
1712239200000|2024-04-04 14:00:00|35979.7|35959.7|35943.4|35923.4|35986|35966|35933.1|35913.1|664
1712239500000|2024-04-04 14:05:00|35943.3|35923.3|35936.3|35916.3|35965.1|35945.1|35936.3|35916.3|634
1712239800000|2024-04-04 14:10:00|35936.2|35916.2|35963.3|35943.3|35963.9|35943.9|35935.2|35915.2|530
1712240100000|2024-04-04 14:15:00|35963.4|35943.4|35970.3|35950.3|35973|35953|35954.8|35934.8|428
1712240400000|2024-04-04 14:20:00|35970.4|35950.4|35990.9|35970.9|36001|35981|35969.5|35949.5|527
1712240700000|2024-04-04 14:25:00|35991|35971|35974.1|35954.1|35992.7|35972.7|35965.8|35945.8|453
1712241000000|2024-04-04 14:30:00|35974.2|35954.2|35971.9|35951.9|35984.7|35964.7|35968.1|35948.1|437
1712241300000|2024-04-04 14:35:00|35972.6|35952.6|36000|35980|36004.5|35984.5|35972|35952|588
1712241600000|2024-04-04 14:40:00|36000.3|35980.3|36009.5|35989.5|36014.9|35994.9|35997.5|35977.5|465
1712241900000|2024-04-04 14:45:00|36009.1|35989.1|35994|35974|36010.7|35990.7|35992.7|35972.7|436
1712242200000|2024-04-04 14:50:00|35993.5|35973.5|36001.4|35981.4|36010.2|35990.2|35992.6|35972.6|486
1712242500000|2024-04-04 14:55:00|36001.9|35981.9|36002.1|35982.1|36010|35990|35998.3|35978.3|503
1712242800000|2024-04-04 15:00:00|36002.9|35982.9|36011.8|35991.8|36019.7|35999.7|36002.6|35982.6|385
1712243100000|2024-04-04 15:05:00|36010.2|35990.2|36032.4|36012.4|36040.9|36020.9|36009.4|35989.4|449
1712243400000|2024-04-04 15:10:00|36032.5|36012.5|36035.4|36015.4|36048.8|36016.1|36025|35997.9|414
1712243700000|2024-04-04 15:15:00|36035.2|36015.2|36013.8|35993.8|36039.2|36019.2|36005.9|35985.9|414
1712244000000|2024-04-04 15:20:00|36013.7|35993.7|36043.3|36023.3|36044|36024|36008.8|35988.8|393
1712244300000|2024-04-04 15:25:00|36043|36023|36014.9|35994.9|36045.1|36025.1|36014.4|35994.4|351
1712244600000|2024-04-04 15:30:00|36015.1|35995.1|36009.7|35989.7|36018.6|35998.6|36004.1|35984.1|314
1712244900000|2024-04-04 15:35:00|36009.5|35989.5|36002.4|35982.4|36012.8|35992.8|35998.1|35978.1|322
1712245200000|2024-04-04 15:40:00|36002.1|35982.1|36007.4|35987.4|36016.2|35987.9|35988.8|35949.2|353
1712245500000|2024-04-04 15:45:00|36007|35987|36003.6|35983.6|36010|35990|35991.9|35971.9|296
1712245800000|2024-04-04 15:50:00|36003.5|35983.5|36002.1|35982.1|36007.1|35987.1|36000.6|35980.6|284
1712246100000|2024-04-04 15:55:00|36002.3|35982.3|36002.1|35982.1|36006.4|35986.4|36001.2|35981.2|227
1712246400000|2024-04-04 16:00:00|36002.2|35982.2|36014.8|35964.8|36017.9|35983.4|35999.2|35964|367
1712246700000|2024-04-04 16:05:00|36013.9|35963.9|35994|35974|36016|35981.9|35993.6|35957.3|224
1712247000000|2024-04-04 16:10:00|35993.6|35973.6|36012.6|35962.6|36014.6|35977.6|35992.4|35959.6|187
1712247300000|2024-04-04 16:15:00|36013.3|35963.3|36014.7|35964.7|36017.4|35980.8|35996|35961.4|163
1712247600000|2024-04-04 16:20:00|36014.5|35964.5|36000.7|35950.7|36019.7|35984.5|36000.4|35950.4|229
1712247900000|2024-04-04 16:25:00|36000.5|35950.5|36000.6|35950.6|36005.2|35963.9|35983.9|35947.9|249
1712248200000|2024-04-04 16:30:00|35999.9|35949.9|35999.6|35949.6|36017.1|35967.1|35998.4|35948.4|346
1712248500000|2024-04-04 16:35:00|36000|35950|36010.9|35960.9|36016.4|35966.4|35999.2|35949.2|231
1712248800000|2024-04-04 16:40:00|36010.5|35960.5|36012.9|35962.9|36016.4|35966.4|36005.9|35955.9|309
1712249100000|2024-04-04 16:45:00|36012.2|35962.2|36016|35966|36016|35980.1|35996.8|35960.7|263
1712249400000|2024-04-04 16:50:00|36015|35965|36022.7|35972.7|36023.5|35987.7|36001.4|35965|204
1712249700000|2024-04-04 16:55:00|36022.6|35972.6|36025.8|35975.8|36027.6|35977.6|36020.4|35970.4|139
1712250000000|2024-04-04 17:00:00|36025.4|35975.4|36011|35991|36027.6|35991.2|36011|35974|166
1712250300000|2024-04-04 17:05:00|36010.7|35990.7|36025.2|35975.2|36025.4|35991.5|36009.2|35972.9|118
1712250600000|2024-04-04 17:10:00|36024.3|35974.3|36016.2|35966.2|36024.6|35974.6|36015.8|35965.8|227
1712250900000|2024-04-04 17:15:00|36016.3|35966.3|36017.5|35967.5|36019.3|35969.3|36015|35965|238
1712251200000|2024-04-04 17:20:00|36017.3|35967.3|36020.1|35970.1|36021.2|35986.3|36003.7|35967.2|199
1712251500000|2024-04-04 17:25:00|36020.2|35970.2|36019.4|35969.4|36021.7|35971.7|36017.2|35967.2|192
1712251800000|2024-04-04 17:30:00|36019.3|35969.3|36023.3|35973.3|36023.6|35973.6|36017.5|35967.5|167
1712252100000|2024-04-04 17:35:00|36022.8|35972.8|36021.4|35971.4|36024.5|35987.1|36005.2|35970.2|140
1712252400000|2024-04-04 17:40:00|36021.1|35971.1|36023.9|35973.9|36025|35975|36020.7|35970.7|149
1712252700000|2024-04-04 17:45:00|36024|35974|36023.8|35973.8|36026.3|35976.3|36023.5|35973.5|141
1712253000000|2024-04-04 17:50:00|36023.6|35973.6|36011.1|35991.1|36024.6|35992.3|36006.1|35971.1|168
1712253300000|2024-04-04 17:55:00|36011|35991|36018.2|35998.2|36018.8|35998.8|36010.5|35990.5|203
1712253600000|2024-04-04 18:00:00|36018.3|35998.3|36044.7|35994.7|36054.8|36016.4|36018.2|35988.7|323
1712253900000|2024-04-04 18:05:00|36044.8|35994.8|36054.8|36004.8|36058.2|36008.2|36044.3|35994.3|348
1712254200000|2024-04-04 18:10:00|36054.9|36004.9|36057.8|36007.8|36060.5|36010.5|36047.8|35997.8|337
1712254500000|2024-04-04 18:15:00|36057.9|36007.9|36058.5|36008.5|36059.6|36009.6|36053.3|36003.3|350
1712254800000|2024-04-04 18:20:00|36058.6|36008.6|36054|36004|36061.5|36011.5|36053.9|36003.9|352
1712255100000|2024-04-04 18:25:00|36054.1|36004.1|36061.1|36011.1|36062.3|36012.3|36049.4|35999.4|342
1712255400000|2024-04-04 18:30:00|36060.6|36010.6|36068.7|36018.7|36076.3|36026.3|36060.6|36010.6|405
1712255700000|2024-04-04 18:35:00|36068.6|36018.6|36072.4|36022.4|36073.2|36023.2|36065.7|36015.7|308
1712256000000|2024-04-04 18:40:00|36073|36023|36084.8|36034.8|36084.9|36034.9|36073|36023|312
1712256300000|2024-04-04 18:45:00|36084.7|36034.7|36113.7|36063.7|36132.2|36082.2|36076.4|36026.4|426
1712256600000|2024-04-04 18:50:00|36113.8|36063.8|36114.3|36064.3|36125.4|36075.4|36107.6|36057.6|618
1712256900000|2024-04-04 18:55:00|36114.4|36064.4|36115.2|36065.2|36124|36074|36089.8|36039.8|682
1712257200000|2024-04-04 19:00:00|36115.1|36065.1|36137.4|36087.4|36137.8|36087.8|36114|36064|678
1712257500000|2024-04-04 19:05:00|36137.1|36087.1|36133.4|36083.4|36140.6|36090.6|36130.4|36080.4|602
1712257800000|2024-04-04 19:10:00|36135.4|36085.4|36153.1|36103.1|36156.2|36106.2|36133.6|36083.6|478
1712258100000|2024-04-04 19:15:00|36152.6|36102.6|36155|36105|36162.5|36112.5|36148.6|36098.6|464
1712258400000|2024-04-04 19:20:00|36159.5|36109.5|36184.1|36134.1|36188.8|36138.8|36154.5|36104.5|474
1712258700000|2024-04-04 19:25:00|36183|36133|36192.4|36142.4|36192.5|36142.5|36179|36129|323
1712259000000|2024-04-04 19:30:00|36192.3|36142.3|36193.1|36143.1|36200.1|36150.1|36186.3|36136.3|601
1712259300000|2024-04-04 19:35:00|36193|36143|36199.8|36149.8|36201.6|36151.6|36190.4|36140.4|510
1712259600000|2024-04-04 19:40:00|36199.6|36149.6|36182|36132|36207.4|36157.4|36181.8|36131.8|391
1712259900000|2024-04-04 19:45:00|36181.7|36131.7|36200.6|36150.6|36211.8|36161.8|36171.8|36120|863
1712260200000|2024-04-04 19:50:00|36198.9|36148.9|36190.4|36140.4|36204.1|36154.1|36187.7|36137.7|737
1712260500000|2024-04-04 19:55:00|36191.3|36141.3|36204.8|36154.8|36206.7|36156.7|36181|36131|714
1712260800000|2024-04-04 20:00:00|36208.6|36158.6|36200.7|36150.7|36215.1|36165.1|36194.3|36144.3|697
1712261100000|2024-04-04 20:05:00|36200.6|36150.6|36196.5|36146.5|36205.7|36155.7|36196.3|36146.3|263
1712261400000|2024-04-04 20:10:00|36197.7|36147.7|36191.6|36141.6|36197.7|36147.7|36189.8|36139.8|243
1712261700000|2024-04-04 20:15:00|36191.5|36141.5|36195.5|36145.5|36201.2|36151.2|36190.7|36140.7|251
1712262000000|2024-04-04 20:20:00|36195.6|36145.6|36222.4|36172.4|36224.1|36174.1|36194.5|36144.5|282
1712262300000|2024-04-04 20:25:00|36222.5|36172.5|36217|36167|36226.8|36176.8|36215.1|36165.1|188
1712262600000|2024-04-04 20:30:00|36217.1|36167.1|36213.3|36163.3|36217.2|36167.2|36213.2|36163.2|104
1712262900000|2024-04-04 20:35:00|36213.2|36163.2|36211|36161|36213.6|36163.6|36209.4|36159.4|173
1712263200000|2024-04-04 20:40:00|36211.3|36161.3|36203.8|36153.8|36211.4|36161.4|36203.2|36153.2|189
1712263500000|2024-04-04 20:45:00|36204|36154|36203.1|36149.9|36204.7|36154.6|36200.2|36148.3|284
1712263800000|2024-04-04 20:50:00|36203.6|36150.2|36199.1|36149.1|36218.7|36161.6|36198|36139.9|396
1712264100000|2024-04-04 20:55:00|36207.9|36157.9|36232.3|36143.1|36232.3|36158.7|36205.1|36133.6|398
1712264400000|2024-04-04 21:00:00|36252.2|36134.4|36231.3|36129.6|36259.3|36140.1|36230.4|36120.2|82
1712264700000|2024-04-04 21:05:00|36231.5|36129.8|36255|36135|36256.2|36137.5|36231.2|36127.9|361
1712265000000|2024-04-04 21:10:00|36254.8|36134.8|36246.3|36142.1|36257.1|36142.2|36242.9|36132.2|361
1712265300000|2024-04-04 21:15:00|36246.4|36142.3|36236.8|36144.1|36246.6|36144.6|36236.3|36133|456
1712265600000|2024-04-04 21:20:00|36237.2|36143.4|36242|36136.2|36247|36147.8|36233|36128.3|410
1712265900000|2024-04-04 21:25:00|36241.7|36135.7|36231.5|36138.6|36246.5|36139.1|36230.9|36124.7|665
1712266200000|2024-04-04 21:30:00|36231.1|36138.7|36243.5|36130.2|36246.7|36151.5|36230.4|36129.4|556
1712266500000|2024-04-04 21:35:00|36243.2|36129.8|36235.2|36147.1|36244.4|36152.8|36235|36129.2|816
1712266800000|2024-04-04 21:40:00|36234.9|36147.3|36220.7|36132|36235.4|36147.6|36220.3|36111.7|534
1712267100000|2024-04-04 21:45:00|36224.6|36131.7|36224.8|36134.5|36230.7|36135.9|36223.7|36131.4|489
1712267400000|2024-04-04 21:50:00|36224.9|36134.6|36238.8|36149.7|36240.3|36150|36224.4|36122.9|547
1712267700000|2024-04-04 21:55:00|36232.1|36149.8|36234.1|36149.2|36242.7|36166.4|36224|36132.9|475
1712268000000|2024-04-04 22:00:00|36235.7|36149.5|36240.4|36143.4|36241.9|36162.2|36213.2|36131.2|304
1712268300000|2024-04-04 22:05:00|36239.4|36143.5|36225.1|36157.1|36241.3|36160.3|36224.7|36134.7|220
1712268600000|2024-04-04 22:10:00|36225|36157.2|36232|36146.6|36237.3|36158.1|36222.6|36134.5|157
1712268900000|2024-04-04 22:15:00|36232.1|36146.4|36225.2|36150.5|36235.1|36161.6|36218.8|36138.4|122
1712269200000|2024-04-04 22:20:00|36225.1|36150.3|36221|36159.2|36236.3|36159.3|36218.8|36146.5|90
1712269500000|2024-04-04 22:25:00|36220.7|36159.7|36223.5|36161.3|36232.2|36169|36216.7|36154.6|265
1712269800000|2024-04-04 22:30:00|36223.4|36161.4|36222.3|36164.6|36225.4|36166.2|36216.4|36155.7|342
1712270100000|2024-04-04 22:35:00|36222|36164.7|36229.7|36167.9|36232.4|36173.5|36216.7|36157.2|249
1712270400000|2024-04-04 22:40:00|36229.6|36167.8|36223.6|36168.6|36231.5|36170|36222.6|36159.1|301
1712270700000|2024-04-04 22:45:00|36223.7|36167.1|36228.7|36163.2|36229.8|36167.3|36220.3|36156.8|216
1712271000000|2024-04-04 22:50:00|36224.7|36163.1|36227.7|36166.6|36234.7|36168.5|36222.5|36157|224
1712271300000|2024-04-04 22:55:00|36227.9|36166.7|36227.8|36167|36234.5|36170|36221.8|36155.9|228
1712271600000|2024-04-04 23:00:00|36225.8|36169.3|36222.2|36163.2|36231.3|36169.9|36218.7|36158.7|377
1712271900000|2024-04-04 23:05:00|36222|36163.1|36219|36159.9|36225.1|36164.7|36214.3|36153.1|575
1712272200000|2024-04-04 23:10:00|36218.8|36159.8|36220.7|36161.7|36223.3|36164.3|36214.6|36153.7|614
1712272500000|2024-04-04 23:15:00|36220.5|36163.5|36225.7|36168.3|36226.3|36168.7|36215.7|36157.1|289
1712272800000|2024-04-04 23:20:00|36225.5|36168.5|36223.3|36168|36227.2|36169.7|36218|36161.6|297
1712273100000|2024-04-04 23:25:00|36223.2|36168.2|36221|36162.2|36223.9|36168.2|36215|36157.9|303
1712273400000|2024-04-04 23:30:00|36220.2|36161.9|36216.8|36158.6|36222.4|36166.6|36212|36154.7|350
1712273700000|2024-04-04 23:35:00|36218|36161.2|36216.8|36155.9|36220.4|36162.3|36210.7|36150.7|604
1712274000000|2024-04-04 23:40:00|36219.5|36157.3|36220.6|36164.9|36221.4|36165.4|36211.4|36152.2|569
1712274300000|2024-04-04 23:45:00|36220.9|36165.1|36219|36163.9|36225.7|36173.6|36213.2|36156.3|726
1712274600000|2024-04-04 23:50:00|36222|36166.2|36217.9|36163.5|36226.8|36174.8|36213.2|36157.1|655
1712274900000|2024-04-04 23:55:00|36218.2|36163.7|36222.7|36170.8|36230.3|36177.9|36213.8|36158.4|637
1712275200000|2024-04-05 00:00:00|36223.4|36172.9|36214.4|36164.4|36223.9|36173.9|36210.4|36160.4|470
1712275500000|2024-04-05 00:05:00|36213.5|36163.5|36209.2|36159.2|36217.9|36167.9|36203.9|36153.9|487
1712275800000|2024-04-05 00:10:00|36209.4|36159.4|36201|36151|36209.9|36159.9|36200|36150|500
1712276100000|2024-04-05 00:15:00|36201.3|36151.3|36211.5|36161.5|36215|36165|36193.9|36142|489
1712276400000|2024-04-05 00:20:00|36211.6|36161.6|36218|36168|36220.6|36170.6|36211.4|36161.4|430
1712276700000|2024-04-05 00:25:00|36217.3|36167.3|36220.4|36170.4|36220.4|36170.4|36210.8|36160.8|417
1712277000000|2024-04-05 00:30:00|36220.3|36170.3|36214.9|36164.9|36221.7|36171.7|36213.7|36163.7|447
1712277300000|2024-04-05 00:35:00|36215.3|36165.3|36218.2|36168.2|36221.2|36171.2|36214.5|36164.5|398
1712277600000|2024-04-05 00:40:00|36218.3|36168.3|36211.9|36161.9|36219.6|36169.6|36207|36157|371
1712277900000|2024-04-05 00:45:00|36212.6|36162.6|36208.2|36158.2|36218.9|36168.9|36204.3|36154.3|346
1712278200000|2024-04-05 00:50:00|36208.1|36158.1|36194|36144|36209.8|36159.8|36193.4|36143.4|327
1712278500000|2024-04-05 00:55:00|36193.6|36143.6|36204.6|36154.6|36204.9|36154.9|36193.3|36143.3|375
1712278800000|2024-04-05 01:00:00|36204.1|36154.1|36198.1|36148.1|36206.2|36156.2|36196.5|36146.5|457
1712279100000|2024-04-05 01:05:00|36198.4|36148.4|36205.7|36155.7|36206.4|36156.4|36197.2|36147.2|312
1712279400000|2024-04-05 01:10:00|36205.8|36155.8|36205.9|36155.9|36207.9|36157.9|36202.9|36152.9|222
1712279700000|2024-04-05 01:15:00|36206|36156|36207.3|36157.3|36215.5|36165.5|36205.6|36155.6|430
1712280000000|2024-04-05 01:20:00|36207.9|36157.9|36214.8|36164.8|36222.4|36172.4|36203.9|36153.9|355
1712280300000|2024-04-05 01:25:00|36214.9|36164.9|36221.1|36171.1|36222|36172|36212.4|36162.4|423
1712280600000|2024-04-05 01:30:00|36221|36171|36234.6|36184.6|36236.4|36186.4|36218.4|36168.4|369
1712280900000|2024-04-05 01:35:00|36234.5|36184.5|36233.6|36183.6|36236.8|36186.8|36232.1|36182.1|325
1712281200000|2024-04-05 01:40:00|36233.4|36183.4|36232|36182|36235.7|36185.7|36228.5|36178.5|314
1712281500000|2024-04-05 01:45:00|36232.2|36182.2|36245.7|36195.7|36246.1|36196.1|36230.5|36180.5|305
1712281800000|2024-04-05 01:50:00|36245.9|36195.9|36253.1|36203.1|36253.4|36203.4|36244.3|36194.3|263
1712282100000|2024-04-05 01:55:00|36253|36203|36257.3|36207.3|36258.8|36208.8|36252|36202|368
1712282400000|2024-04-05 02:00:00|36258.1|36208.1|36262.5|36212.5|36264|36214|36257.9|36207.9|283
1712282700000|2024-04-05 02:05:00|36262.4|36212.4|36262.6|36212.6|36271.1|36221.1|36260.7|36210.7|253
1712283000000|2024-04-05 02:10:00|36262.1|36212.1|36256.2|36206.2|36263.2|36213.2|36255.1|36205.1|184
1712283300000|2024-04-05 02:15:00|36256|36206|36265.3|36215.3|36266.3|36216.3|36255.6|36205.6|266
1712283600000|2024-04-05 02:20:00|36265.5|36215.5|36264.5|36214.5|36273.5|36223.5|36263.4|36213.4|285
1712283900000|2024-04-05 02:25:00|36264.4|36214.4|36263.2|36213.2|36267.4|36217.4|36260.2|36210.2|273
1712284200000|2024-04-05 02:30:00|36263.1|36213.1|36266.5|36216.5|36266.5|36216.5|36263.1|36213.1|188
1712284500000|2024-04-05 02:35:00|36266.6|36216.6|36267.7|36217.7|36271.9|36221.9|36265.8|36215.8|240
1712284800000|2024-04-05 02:40:00|36267.5|36217.5|36269.2|36219.2|36270.5|36220.5|36265.7|36215.7|200
1712285100000|2024-04-05 02:45:00|36269.3|36219.3|36268.4|36218.4|36271.3|36221.3|36266.8|36216.8|197
1712285400000|2024-04-05 02:50:00|36268.1|36218.1|36264.8|36214.8|36268.5|36218.5|36263.7|36213.7|198
1712285700000|2024-04-05 02:55:00|36264.7|36214.7|36263|36213|36266.5|36216.5|36262.1|36212.1|225
1712286000000|2024-04-05 03:00:00|36264.2|36214.2|36264.2|36214.2|36265.8|36215.8|36262.6|36212.6|195
1712286300000|2024-04-05 03:05:00|36265|36215|36264.1|36214.1|36267.1|36217.1|36261.6|36211.6|210
1712286600000|2024-04-05 03:10:00|36264.2|36214.2|36263.2|36213.2|36266.8|36216.8|36262.6|36212.6|250
1712286900000|2024-04-05 03:15:00|36263.3|36213.3|36258.1|36208.1|36264.3|36214.3|36257.8|36207.8|142
1712287200000|2024-04-05 03:20:00|36258.2|36208.2|36260.4|36210.4|36262|36212|36256.2|36206.2|166
1712287500000|2024-04-05 03:25:00|36260.3|36210.3|36261.2|36211.2|36262|36212|36260.1|36210.1|177
1712287800000|2024-04-05 03:30:00|36261|36211|36261.1|36211.1|36261.7|36211.7|36259.1|36209.1|176
1712288100000|2024-04-05 03:35:00|36261|36211|36262.8|36212.8|36263.1|36213.1|36260.3|36210.3|80
1712288400000|2024-04-05 03:40:00|36262.7|36212.7|36264|36214|36264.8|36214.8|36262.2|36212.2|115
1712288700000|2024-04-05 03:45:00|36264.2|36214.2|36264.2|36214.2|36265.5|36215.5|36263.1|36213.1|156
1712289000000|2024-04-05 03:50:00|36264.8|36214.8|36261.6|36211.6|36266.2|36216.2|36261.6|36211.6|221
1712289300000|2024-04-05 03:55:00|36261.8|36211.8|36259.4|36209.4|36263.1|36213.1|36257.4|36207.4|210
1712289600000|2024-04-05 04:00:00|36259.5|36209.5|36257.5|36207.5|36262.5|36212.5|36257.4|36207.4|185
1712289900000|2024-04-05 04:05:00|36257.7|36207.7|36258.7|36208.7|36261.1|36211.1|36257.1|36207.1|181
1712290200000|2024-04-05 04:10:00|36258.8|36208.8|36259.3|36209.3|36262.9|36212.9|36258.3|36208.3|162
1712290500000|2024-04-05 04:15:00|36259.2|36209.2|36262.7|36212.7|36263.2|36213.2|36258.6|36208.6|140
1712290800000|2024-04-05 04:20:00|36261.5|36211.5|36258.7|36208.7|36262.7|36212.7|36257.2|36207.2|159
1712291100000|2024-04-05 04:25:00|36258.6|36208.6|36259.4|36209.4|36260.3|36210.3|36258|36208|178
1712291400000|2024-04-05 04:30:00|36259.6|36209.6|36257.9|36207.9|36260.1|36210.1|36256|36206|338
1712291700000|2024-04-05 04:35:00|36257.7|36207.7|36259.1|36209.1|36259.1|36209.1|36254.8|36204.8|272
1712292000000|2024-04-05 04:40:00|36257.7|36207.7|36261.8|36211.8|36263.5|36213.5|36257.2|36207.2|219
1712292300000|2024-04-05 04:45:00|36262|36212|36263.8|36213.8|36266.2|36216.2|36260.8|36210.8|281
1712292600000|2024-04-05 04:50:00|36263.9|36213.9|36262.2|36212.2|36264.1|36214.1|36259.7|36209.7|248
1712292900000|2024-04-05 04:55:00|36263.8|36213.8|36262.3|36212.3|36266|36216|36260.9|36210.9|240
1712293200000|2024-04-05 05:00:00|36263.3|36213.3|36258.4|36208.4|36263.8|36213.8|36255.5|36205.5|219
1712293500000|2024-04-05 05:05:00|36258.6|36208.6|36255.7|36205.7|36258.6|36208.6|36253.4|36203.4|198
1712293800000|2024-04-05 05:10:00|36256.3|36206.3|36253.8|36203.8|36260|36210|36251.9|36201.9|269
1712294100000|2024-04-05 05:15:00|36253.9|36203.9|36255.7|36205.7|36256.8|36206.8|36250.7|36200.7|177
1712294400000|2024-04-05 05:20:00|36255.6|36205.6|36225.1|36175.1|36256.9|36206.9|36223.4|36173.4|261
1712294700000|2024-04-05 05:25:00|36224.7|36174.7|36224.4|36174.4|36227.5|36177.5|36222|36172|322
1712295000000|2024-04-05 05:30:00|36224.6|36174.6|36233.8|36183.8|36234.2|36184.2|36220|36170|343
1712295300000|2024-04-05 05:35:00|36233.3|36183.3|36234.8|36184.8|36235.1|36185.1|36229.1|36179.1|249
1712295600000|2024-04-05 05:40:00|36235.1|36185.1|36232.6|36182.6|36237.4|36187.4|36232.5|36182.5|196
1712295900000|2024-04-05 05:45:00|36232.7|36182.7|36229|36179|36234.7|36184.7|36227.1|36177.1|244
1712296200000|2024-04-05 05:50:00|36228.7|36178.7|36228.6|36178.6|36229.8|36179.8|36223.3|36173.3|190
1712296500000|2024-04-05 05:55:00|36229|36179|36212.4|36162.4|36230.2|36180.2|36208.9|36158.9|303
1712296800000|2024-04-05 06:00:00|36213.4|36163.4|36176.6|36156.6|36216|36166|36175.3|36134.2|381
1712297100000|2024-04-05 06:05:00|36175.9|36155.9|36195.4|36145.4|36200.3|36164|36175.9|36142.9|331
1712297400000|2024-04-05 06:10:00|36196|36146|36216|36166|36218.9|36182.6|36195.6|36145.6|437
1712297700000|2024-04-05 06:15:00|36200.3|36180.3|36212.7|36162.7|36217.7|36182.5|36195.1|36155.5|468
1712298000000|2024-04-05 06:20:00|36212.6|36162.6|36198.7|36148.7|36215.8|36178.6|36195.5|36148.7|324
1712298300000|2024-04-05 06:25:00|36199|36149|36197.3|36147.3|36202.8|36152.8|36189.3|36139.3|378
1712298600000|2024-04-05 06:30:00|36197.5|36144.4|36206.2|36156.2|36209.9|36159.9|36192.9|36142.9|462
1712298900000|2024-04-05 06:35:00|36206.3|36156.3|36185|36165|36206.4|36174.5|36184.9|36146.7|320
1712299200000|2024-04-05 06:40:00|36184.9|36164.9|36186.3|36136.3|36187.6|36167.6|36169.1|36132.4|377
1712299500000|2024-04-05 06:45:00|36186.5|36136.5|36151.7|36131.7|36186.8|36151.3|36122.4|36086.5|545
1712299800000|2024-04-05 06:50:00|36151.8|36131.8|36138.5|36118.5|36171.4|36138.3|36134.6|36114.6|466
1712300100000|2024-04-05 06:55:00|36138.4|36118.4|36154.7|36104.7|36156.7|36125.2|36132.7|36104.7|407
1712300400000|2024-04-05 07:00:00|36154|36104|36110.1|36090.1|36154.5|36116.7|36109|36089|480
1712300700000|2024-04-05 07:05:00|36110.2|36090.2|36095.3|36075.3|36117.3|36097.3|36088.1|36068.1|527
1712301000000|2024-04-05 07:10:00|36096|36076|36125.7|36105.7|36131.2|36111.2|36096|36076|510
1712301300000|2024-04-05 07:15:00|36125.6|36105.6|36116.5|36096.5|36141.4|36121.4|36114.8|36094.8|505
1712301600000|2024-04-05 07:20:00|36116.2|36096.2|36165.8|36115.8|36166.8|36118.7|36108.8|36087.1|561
1712301900000|2024-04-05 07:25:00|36166.7|36116.7|36149.1|36099.1|36169.7|36124.2|36132.3|36098.7|532
1712302200000|2024-04-05 07:30:00|36149|36099|36140.3|36120.3|36152.7|36121.6|36123.3|36096.5|627
1712302500000|2024-04-05 07:35:00|36140.1|36120.1|36100.5|36080.5|36140.7|36120.7|36098.4|36078.4|557
1712302800000|2024-04-05 07:40:00|36100.4|36080.4|36110.7|36090.7|36139.8|36119.8|36099.5|36079.5|561
1712303100000|2024-04-05 07:45:00|36110.5|36090.5|36084.3|36064.3|36112.1|36092.1|36072.8|36052.8|543
1712303400000|2024-04-05 07:50:00|36084.4|36064.4|36066.7|36046.7|36086.7|36066.7|36065.9|36045.9|441
1712303700000|2024-04-05 07:55:00|36066.6|36046.6|36062.9|36042.9|36074|36054|36052.4|36032.4|432
1712304000000|2024-04-05 08:00:00|36064.7|36044.7|36047.9|36027.9|36074|36054|36042.4|36022.4|469
1712304300000|2024-04-05 08:05:00|36047.8|36027.8|36043.5|36023.5|36051.2|36031.2|36036.7|36016.7|431
1712304600000|2024-04-05 08:10:00|36044|36024|36059.7|36039.7|36060.7|36040.7|36043.7|36023.7|469
1712304900000|2024-04-05 08:15:00|36059.6|36039.6|36062.4|36042.4|36066.2|36046.2|36047|36027|537
1712305200000|2024-04-05 08:20:00|36062.5|36042.5|36057.8|36037.8|36067.4|36047.4|36055|36035|522
1712305500000|2024-04-05 08:25:00|36057.9|36037.9|36052.2|36032.2|36059.7|36039.7|36050.9|36030.9|332
1712305800000|2024-04-05 08:30:00|36052|36032|36023.1|36003.1|36052|36032|36018.4|35998.4|432
1712306100000|2024-04-05 08:35:00|36023.3|36003.3|36014.6|35994.6|36028.8|36008.8|36014.6|35994.6|439
1712306400000|2024-04-05 08:40:00|36014.5|35994.5|36021.2|36001.2|36031.6|36011.6|36014.3|35994.3|370
1712306700000|2024-04-05 08:45:00|36021.3|36001.3|36025.3|36005.3|36025.9|36005.9|36015|35995|450
1712307000000|2024-04-05 08:50:00|36025.2|36005.2|36044.8|36024.8|36046.9|36026.9|36024.9|36004.9|482
1712307300000|2024-04-05 08:55:00|36045|36025|36059.8|36009.8|36061.2|36027.2|36036.9|36007.2|426
1712307600000|2024-04-05 09:00:00|36059.9|36009.9|36052.8|36032.8|36065.3|36033.4|36044.2|36009.7|370
1712307900000|2024-04-05 09:05:00|36052.1|36032.1|36042.8|36022.8|36052.9|36032.9|36041.6|36021.6|372
1712308200000|2024-04-05 09:10:00|36043.1|36023.1|36056.4|36036.4|36062.8|36042.8|36040.5|36020.5|407
1712308500000|2024-04-05 09:15:00|36056.8|36036.8|36059.6|36039.6|36064.4|36044.4|36047.7|36027.7|444
1712308800000|2024-04-05 09:20:00|36059.5|36039.5|36051|36031|36063.7|36043.7|36050.3|36030.3|466
1712309100000|2024-04-05 09:25:00|36051.2|36031.2|36043.9|36023.9|36055.7|36035.7|36042.5|36022.5|479
1712309400000|2024-04-05 09:30:00|36044.5|36024.5|36040.3|36020.3|36051.6|36031.6|36039.3|36019.3|359
1712309700000|2024-04-05 09:35:00|36040.4|36020.4|36036.9|36016.9|36050.3|36030.3|36034.8|36014.8|329
1712310000000|2024-04-05 09:40:00|36037.2|36017.2|36053.5|36033.5|36053.5|36033.5|36034.9|36014.9|323
1712310300000|2024-04-05 09:45:00|36053.7|36033.7|36047.1|36027.1|36059.3|36039.3|36046.3|36026.3|301
1712310600000|2024-04-05 09:50:00|36047.8|36027.8|36045.4|36025.4|36052.3|36032.3|36037.9|36017.9|320
1712310900000|2024-04-05 09:55:00|36045.6|36025.6|36052.6|36032.6|36058.1|36038.1|36042.1|36022.1|343
1712311200000|2024-04-05 10:00:00|36053.3|36033.3|36048.4|36028.4|36057|36037|36044|36024|385
1712311500000|2024-04-05 10:05:00|36048.3|36028.3|36047|36027|36049.3|36029.3|36045.3|36025.3|323
1712311800000|2024-04-05 10:10:00|36048.4|36028.4|36046.7|36026.7|36061.3|36041.3|36040.2|36020.2|433
1712312100000|2024-04-05 10:15:00|36046.8|36026.8|36041.8|36021.8|36050.3|36030.3|36035.4|36015.4|359
1712312400000|2024-04-05 10:20:00|36044.8|36024.8|36069.2|36049.2|36073.4|36053.4|36036.6|36016.6|381
1712312700000|2024-04-05 10:25:00|36069.1|36049.1|36087.9|36067.9|36103.2|36073.7|36066.1|36046.1|462
1712313000000|2024-04-05 10:30:00|36087.4|36067.4|36070.5|36050.5|36088.4|36068.4|36054.5|36034.5|512
1712313300000|2024-04-05 10:35:00|36069.9|36049.9|36078.6|36058.6|36079.6|36059.6|36061.8|36041.8|437
1712313600000|2024-04-05 10:40:00|36077.2|36057.2|36073.7|36053.7|36086.9|36066.9|36065.5|36045.5|434
1712313900000|2024-04-05 10:45:00|36073.8|36053.8|36073.1|36053.1|36077|36057|36069.4|36049.4|336
1712314200000|2024-04-05 10:50:00|36073|36053|36053.4|36033.4|36079.2|36059.2|36051.7|36031.7|434
1712314500000|2024-04-05 10:55:00|36054.7|36034.7|36057.6|36037.6|36063.6|36043.6|36054.5|36034.5|382
1712314800000|2024-04-05 11:00:00|36058|36038|36067.3|36047.3|36067.5|36047.5|36053|36033|447
1712315100000|2024-04-05 11:05:00|36067.4|36047.4|36039|36019|36069.4|36049.4|36037.1|36017.1|413
1712315400000|2024-04-05 11:10:00|36039.4|36019.4|36036|36016|36043.1|36023.1|36033.3|36013.3|438
1712315700000|2024-04-05 11:15:00|36036.1|36016.1|36019.7|35999.7|36036.3|36016.3|36017.2|35997.2|457
1712316000000|2024-04-05 11:20:00|36019.5|35999.5|36012|35992|36022.6|36002.6|36010.2|35990.2|365
1712316300000|2024-04-05 11:25:00|36012.7|35992.7|36016.1|35996.1|36019.7|35999.7|36007.5|35987.5|444
1712316600000|2024-04-05 11:30:00|36016|35996|36028.6|36008.6|36042.1|36022.1|36015.4|35995.4|363
1712316900000|2024-04-05 11:35:00|36028.8|36008.8|36035.7|36015.7|36035.7|36015.7|36026.6|36006.6|311
1712317200000|2024-04-05 11:40:00|36035.5|36015.5|36013.9|35993.9|36035.6|36015.6|36012|35992|348
1712317500000|2024-04-05 11:45:00|36014.1|35994.1|36013.4|35993.4|36022.2|36002.2|36003.4|35983.4|384
1712317800000|2024-04-05 11:50:00|36013.3|35993.3|36014.9|35994.9|36018|35998|36008.6|35988.6|302
1712318100000|2024-04-05 11:55:00|36015.3|35995.3|36031.8|36011.8|36033|36013|36008.6|35988.6|446
1712318400000|2024-04-05 12:00:00|36031.7|36011.7|36005|35985|36033|36013|36004.1|35984.1|534
1712318700000|2024-04-05 12:05:00|36005.5|35985.5|35994.5|35974.5|36017.7|35997.7|35990.9|35970.9|480
1712319000000|2024-04-05 12:10:00|35994.4|35974.4|35968.1|35948.1|35995.2|35975.2|35963.5|35943.5|414
1712319300000|2024-04-05 12:15:00|35968.2|35948.2|35965.2|35945.2|35976.5|35956.5|35963.9|35943.9|422
1712319600000|2024-04-05 12:20:00|35965.8|35945.8|35940.7|35920.7|35966.1|35946.1|35935.2|35906.2|536
1712319900000|2024-04-05 12:25:00|35939.8|35919.8|36037.5|35917.5|36037.5|35928.9|35933|35896|595
1712320200000|2024-04-05 12:30:00|36038|35918|36116.9|36066.9|36162.1|36106.6|36037.9|35917.9|1111
1712320500000|2024-04-05 12:35:00|36118.7|36068.7|36063|36043|36125.3|36075.3|36028|36008|941
1712320800000|2024-04-05 12:40:00|36063.1|36043.1|36032.6|36012.6|36073.6|36053.6|36029|36009|847
1712321100000|2024-04-05 12:45:00|36032.9|36012.9|36063.3|36043.3|36073.8|36053.8|36030.6|36010.6|819
1712321400000|2024-04-05 12:50:00|36063.4|36043.4|36047.4|36027.4|36071.8|36051.8|36038.4|36018.4|730
1712321700000|2024-04-05 12:55:00|36047.3|36027.3|36018.2|35998.2|36050|36030|36015.4|35995.4|701
1712322000000|2024-04-05 13:00:00|36016|35996|36016.7|35996.7|36020.5|36000.5|35980.7|35960.7|770
1712322300000|2024-04-05 13:05:00|36018.2|35998.2|36060.4|36040.4|36085.5|36044.6|36018.2|35998.2|707
1712322600000|2024-04-05 13:10:00|36060.7|36040.7|36083.3|36063.3|36108|36064.7|36059.6|36029.6|630
1712322900000|2024-04-05 13:15:00|36083.9|36063.9|36026.4|36006.4|36083.9|36063.9|36018.5|35998.5|675
1712323200000|2024-04-05 13:20:00|36026.5|36006.5|36010.4|35990.4|36028.5|36008.5|35996.5|35976.5|677
1712323500000|2024-04-05 13:25:00|36010.9|35990.9|35973.5|35953.5|36019.1|35999.1|35965.9|35945.9|683
1712323800000|2024-04-05 13:30:00|35975|35955|36014.6|35994.6|36026.9|36006.9|35966.1|35946.1|832
1712324100000|2024-04-05 13:35:00|36014.3|35994.3|36036.4|36016.4|36036.8|36016.8|35986.6|35966.6|723
1712324400000|2024-04-05 13:40:00|36036.9|36016.9|36040.6|36020.6|36044.9|36024.9|36025.3|36005.3|624
1712324700000|2024-04-05 13:45:00|36040.3|36020.3|36050.6|36030.6|36089|36054|36039.4|36019.4|716
1712325000000|2024-04-05 13:50:00|36050.7|36030.7|36020.1|36000.1|36053.8|36033.8|36020.1|36000.1|671
1712325300000|2024-04-05 13:55:00|36019.4|35999.4|36031.3|36011.3|36036.4|36016.4|36004.5|35984.5|516
1712325600000|2024-04-05 14:00:00|36031.1|36011.1|36036|36016|36043.2|36023.2|36025|36005|570
1712325900000|2024-04-05 14:05:00|36035.9|36015.9|36011.3|35991.3|36039.1|36019.1|36009.2|35989.2|685
1712326200000|2024-04-05 14:10:00|36011.1|35991.1|35951.2|35931.2|36011.9|35991.9|35949.9|35929.9|660
1712326500000|2024-04-05 14:15:00|35950.6|35930.6|35956.8|35936.8|35960.9|35940.9|35941.6|35921.6|706
1712326800000|2024-04-05 14:20:00|35956.7|35936.7|35940.1|35920.1|35957.7|35937.7|35931.9|35911.9|664
1712327100000|2024-04-05 14:25:00|35940|35920|35930|35910|35945.1|35925.1|35926.1|35906.1|642
1712327400000|2024-04-05 14:30:00|35930.1|35910.1|35916.2|35896.2|35938.9|35918.9|35912.2|35892.2|614
1712327700000|2024-04-05 14:35:00|35916.3|35896.3|35923.8|35903.8|35930.7|35910.7|35912.2|35892.2|591
1712328000000|2024-04-05 14:40:00|35923.5|35903.5|35934.8|35914.8|35935.6|35915.6|35916.4|35896.4|614
1712328300000|2024-04-05 14:45:00|35934.4|35914.4|35941.6|35921.6|35944.4|35924.4|35928.5|35908.5|473
1712328600000|2024-04-05 14:50:00|35941.7|35921.7|35969.2|35949.2|35970.1|35950.1|35940.4|35920.4|572
1712328900000|2024-04-05 14:55:00|35969.9|35949.9|35960.1|35940.1|35991.1|35971.1|35957.9|35937.9|590
1712329200000|2024-04-05 15:00:00|35960.4|35940.4|35964.8|35944.8|35974.4|35954.4|35954.9|35934.9|624
1712329500000|2024-04-05 15:05:00|35966.7|35946.7|35968.2|35948.2|35976.5|35956.5|35943.8|35923.8|584
1712329800000|2024-04-05 15:10:00|35967.8|35947.8|35956.4|35936.4|35971.7|35951.7|35955.9|35935.9|462
1712330100000|2024-04-05 15:15:00|35956.2|35936.2|35961.9|35941.9|35967.1|35947.1|35954.9|35934.9|481
1712330400000|2024-04-05 15:20:00|35961.7|35941.7|35945.4|35925.4|35966.6|35946.6|35943.4|35923.4|471
1712330700000|2024-04-05 15:25:00|35945.6|35925.6|35949.3|35929.3|35953.5|35933.5|35938.6|35918.6|505
1712331000000|2024-04-05 15:30:00|35949.1|35929.1|35970.7|35920.7|35970.7|35938.5|35948.5|35918.9|445
1712331300000|2024-04-05 15:35:00|35970.8|35920.8|35955.1|35905.1|35975.1|35940.8|35938.3|35904.6|461
1712331600000|2024-04-05 15:40:00|35956.2|35906.2|35928.9|35908.9|35956.3|35925.6|35925.9|35902.1|455
1712331900000|2024-04-05 15:45:00|35928.8|35908.8|35918.6|35898.6|35929.1|35908.8|35909.6|35875.2|393
1712332200000|2024-04-05 15:50:00|35918.7|35898.7|35913.7|35893.7|35918.7|35898.7|35910.4|35890.4|247
1712332500000|2024-04-05 15:55:00|35913.6|35893.6|35933|35883|35933.5|35897.4|35908|35880.8|260
1712332800000|2024-04-05 16:00:00|35932.8|35882.8|35926.7|35876.7|35934.1|35884.1|35923.3|35873.3|337
1712333100000|2024-04-05 16:05:00|35926.5|35876.5|35928.6|35878.6|35931.5|35881.5|35920.4|35870.4|262
1712333400000|2024-04-05 16:10:00|35928.5|35878.5|35929.3|35879.3|35932.4|35882.4|35923.5|35873.5|309
1712333700000|2024-04-05 16:15:00|35929.4|35879.4|35935.1|35885.1|35935.9|35885.9|35928.3|35878.3|325
1712334000000|2024-04-05 16:20:00|35935.2|35885.2|35939.2|35889.2|35942.3|35892.3|35931.4|35881.4|229
1712334300000|2024-04-05 16:25:00|35939.3|35889.3|35945.2|35895.2|35945.9|35895.9|35937.1|35887.1|239
1712334600000|2024-04-05 16:30:00|35945.3|35895.3|35952.9|35902.9|35957.4|35907.4|35944|35894|311
1712334900000|2024-04-05 16:35:00|35953|35903|35946.6|35896.6|35955.5|35905.5|35945.8|35895.8|428
1712335200000|2024-04-05 16:40:00|35946.5|35896.5|35942.2|35892.2|35948.7|35909.1|35928|35891.6|262
1712335500000|2024-04-05 16:45:00|35941.5|35891.5|35946.5|35896.5|35948.2|35914.8|35929.8|35890.6|256
1712335800000|2024-04-05 16:50:00|35946.6|35896.6|35948.9|35898.9|35951.1|35901.1|35946|35896|245
1712336100000|2024-04-05 16:55:00|35947.9|35897.9|35947.5|35897.5|35952.3|35902.3|35943.2|35893.2|256
1712336400000|2024-04-05 17:00:00|35947.4|35897.4|35950.1|35900.1|35960.1|35915.7|35932.1|35896.8|280
1712336700000|2024-04-05 17:05:00|35949.9|35899.9|35952.8|35902.8|35958.2|35908.2|35949.8|35899.8|273
1712337000000|2024-04-05 17:10:00|35953.4|35903.4|35965.5|35915.5|35967.6|35917.6|35950.6|35900.6|358
1712337300000|2024-04-05 17:15:00|35965.3|35915.3|35964.1|35914.1|35966.1|35916.1|35960.5|35910.5|251
1712337600000|2024-04-05 17:20:00|35964.2|35914.2|35961|35911|35965.4|35915.4|35959.7|35909.7|262
1712337900000|2024-04-05 17:25:00|35961.1|35911.1|35951.1|35901.1|35965.9|35915.9|35950.9|35900.9|304
1712338200000|2024-04-05 17:30:00|35950.9|35900.9|35951.6|35901.6|35952.6|35902.6|35944.7|35894.7|218
1712338500000|2024-04-05 17:35:00|35950.3|35900.3|35951.5|35901.5|35955|35905|35947.4|35897.4|208
1712338800000|2024-04-05 17:40:00|35952.2|35902.2|35947.7|35897.7|35954.3|35904.3|35946.1|35896.1|263
1712339100000|2024-04-05 17:45:00|35947.4|35897.4|35957.4|35907.4|35959.6|35909.6|35946.4|35896.4|268
1712339400000|2024-04-05 17:50:00|35957.6|35907.6|35964.9|35914.9|35965.1|35915.1|35955.1|35905.1|267
1712339700000|2024-04-05 17:55:00|35965|35915|35968.5|35918.5|35975.7|35925.7|35963.1|35913.1|332
1712340000000|2024-04-05 18:00:00|35969.9|35919.9|35967.9|35917.9|35991.9|35956.5|35966.9|35916.9|534
1712340300000|2024-04-05 18:05:00|35968|35918|35956.7|35906.7|35968|35918|35956.5|35906.5|269
1712340600000|2024-04-05 18:10:00|35956.1|35906.1|35957.5|35907.5|35958.9|35908.9|35955|35905|282
1712340900000|2024-04-05 18:15:00|35958.1|35908.1|35959.7|35909.7|35963.1|35913.1|35956.2|35906.2|227
1712341200000|2024-04-05 18:20:00|35959.6|35909.6|35958.7|35908.7|35960.9|35910.9|35956|35906|225
1712341500000|2024-04-05 18:25:00|35958.6|35908.6|35957.9|35907.9|35958.9|35908.9|35954.5|35904.5|206
1712341800000|2024-04-05 18:30:00|35958.2|35908.2|35959.1|35909.1|35960.4|35910.4|35954.4|35904.4|263
1712342100000|2024-04-05 18:35:00|35959|35909|35956.4|35906.4|35959.4|35909.4|35955.1|35905.1|213
1712342400000|2024-04-05 18:40:00|35956.3|35906.3|35956.7|35906.7|35963.3|35913.3|35955.8|35905.8|262
1712342700000|2024-04-05 18:45:00|35956.6|35906.6|35958.8|35908.8|35959.9|35909.9|35956.6|35906.6|163
1712343000000|2024-04-05 18:50:00|35958.7|35908.7|35967.1|35917.1|35970.7|35920.7|35958.6|35908.6|182
1712343300000|2024-04-05 18:55:00|35967.2|35917.2|35971.3|35921.3|35974.6|35924.6|35964.3|35914.3|228
1712343600000|2024-04-05 19:00:00|35971.2|35921.2|35986.7|35936.7|35990|35940|35968.8|35918.8|363
1712343900000|2024-04-05 19:05:00|35986.6|35936.6|35983.9|35933.9|35989.8|35939.8|35982.3|35932.3|251
1712344200000|2024-04-05 19:10:00|35984.5|35934.5|35998.5|35948.5|36005|35955|35977.2|35927.2|302
1712344500000|2024-04-05 19:15:00|35998.4|35948.4|35990.4|35935|36002.1|35952.1|35987.3|35930.9|309
1712344800000|2024-04-05 19:20:00|35990.8|35935.4|36000|35950|36003.4|35953.4|35983.3|35929.3|396
1712345100000|2024-04-05 19:25:00|36000.5|35950.5|35996.2|35946.2|36006.1|35956.1|35993.9|35943.9|301
1712345400000|2024-04-05 19:30:00|35996.8|35946.8|35999.6|35949.6|36006.3|35956.3|35990.4|35940.4|463
1712345700000|2024-04-05 19:35:00|36000.1|35950.1|36014.5|35964.5|36016.2|35966.2|35996.6|35946.6|472
1712346000000|2024-04-05 19:40:00|36014.6|35964.6|36020.3|35970.3|36021.4|35971.4|36011.8|35961.8|377
1712346300000|2024-04-05 19:45:00|36020.7|35970.7|36010.9|35960.9|36028.4|35978.4|36006.7|35956.7|598
1712346600000|2024-04-05 19:50:00|36008.3|35958.3|35998.8|35946.2|36021.1|35971.1|35990.6|35940.6|819
1712346900000|2024-04-05 19:55:00|35999.9|35947.6|36011.7|35961.7|36012.5|35962.5|35993.3|35943.3|658
1712347200000|2024-04-05 20:00:00|36014.4|35964.4|36006.7|35956.7|36020.5|35970.5|36003.4|35953.4|653
1712347500000|2024-04-05 20:05:00|36006.6|35956.6|36007.4|35957.4|36008.8|35958.8|36006.1|35956.1|169
1712347800000|2024-04-05 20:10:00|36007.3|35957.3|36004.5|35954.5|36008.6|35958.6|36003.9|35953.9|203
1712348100000|2024-04-05 20:15:00|36004.7|35954.7|36006.1|35956.1|36010.4|35960.4|36003.5|35953.5|252
1712348400000|2024-04-05 20:20:00|36005.4|35955.4|35982.1|35932.1|36007.8|35957.8|35982.1|35932.1|518
1712348700000|2024-04-05 20:25:00|35981.6|35931.6|35980.4|35930.4|35985.1|35935.1|35978.7|35928.7|249
1712349000000|2024-04-05 20:30:00|35980.6|35930.6|35965.3|35915.3|35982.1|35932.1|35961.4|35911.4|504
1712349300000|2024-04-05 20:35:00|35964.9|35914.9|35968.8|35918.8|35971|35921|35963.5|35913.5|340
1712349600000|2024-04-05 20:40:00|35967.8|35917.8|35969.2|35919.2|35971.5|35921.5|35966.8|35916.8|310
1712349900000|2024-04-05 20:45:00|35969.6|35919.6|36008.8|35888.8|36012.2|35925.3|35969.4|35888.6|309
1712350200000|2024-04-05 20:50:00|36010.2|35890.2|36054.5|35934.5|36054.5|35934.5|36004.2|35884.2|771
1712350500000|2024-04-05 20:55:00|36058|35938|36057.5|35937.5|36073.1|35953.1|35981.5|35861.5|913
1712520000000|2024-04-07 20:00:00|36022.1|35877.1|36022|35877|36028.5|35883.5|36022|35877|4
1712520300000|2024-04-07 20:05:00|36032.8|35887.8|36032.8|35887.8|36032.8|35887.8|36032.8|35887.8|1
1712520600000|2024-04-07 20:10:00|36022|35877|36022|35877|36022|35877|36022|35877|1
1712520900000|2024-04-07 20:15:00|36021.9|35876.9|36021.9|35876.9|36037.3|35892.3|36021.9|35876.9|5
1712521800000|2024-04-07 20:30:00|36031.3|35886.3|36031.3|35886.3|36031.3|35886.3|36031.3|35886.3|1
1712522100000|2024-04-07 20:35:00|36021.9|35876.9|36021.9|35876.9|36021.9|35876.9|36021.9|35876.9|1
1712522700000|2024-04-07 20:45:00|36013.5|35868.5|36009.4|35889.4|36013.5|35889.4|36001|35868.5|4
1712523000000|2024-04-07 20:50:00|36001|35881|36003.8|35883.8|36009.4|35889.4|36001|35881|3
1712523300000|2024-04-07 20:55:00|36009.4|35889.4|36009.5|35889.5|36014.2|35894.2|36004|35884|13
1712523600000|2024-04-07 21:00:00|36007.4|35887.4|36010.7|35890.7|36015.3|35895.3|36007.4|35887.4|13
1712523900000|2024-04-07 21:05:00|35997.1|35877.1|36021.8|35901.8|36028.8|35908.8|35996.7|35876.7|357
1712524200000|2024-04-07 21:10:00|36023.6|35903.6|36030.1|35910.1|36033|35913|36014.1|35894.1|166
1712524500000|2024-04-07 21:15:00|36030.5|35910.5|36024.7|35904.7|36037.4|35917.4|36015.5|35895.5|146
1712524800000|2024-04-07 21:20:00|36024.6|35904.6|36027.7|35907.7|36036.8|35916.8|36023.3|35903.3|102
1712525100000|2024-04-07 21:25:00|36027.8|35907.8|36025|35905|36037.3|35917.3|36023.8|35903.8|383
1712525400000|2024-04-07 21:30:00|36029.4|35909.4|36026.1|35906.1|36035.5|35915.5|36024.1|35904.1|259
1712525700000|2024-04-07 21:35:00|36025.9|35905.9|36033.8|35913.8|36036.3|35916.3|36025.3|35905.3|156
1712526000000|2024-04-07 21:40:00|36033.7|35913.7|36027|35907|36036.3|35916.3|36026|35906|98
1712526300000|2024-04-07 21:45:00|36026.8|35906.8|36024.7|35904.7|36033.8|35913.8|36024.5|35904.5|211
1712526600000|2024-04-07 21:50:00|36028.1|35908.1|36024.3|35904.3|36029.9|35909.9|36023.9|35903.9|169
1712526900000|2024-04-07 21:55:00|36024|35904|36021.7|35901.7|36029.9|35909.9|36021.7|35901.7|152
1712527200000|2024-04-07 22:00:00|36024.3|35904.3|36030.1|35910.1|36039.6|35919.6|36009.6|35889.6|265
1712527500000|2024-04-07 22:05:00|36030.2|35910.2|36039.6|35919.6|36044.2|35924.2|36027.9|35907.9|188
1712527800000|2024-04-07 22:10:00|36042.8|35922.8|36055.6|35935.6|36056.8|35936.8|36034.8|35914.8|153
1712528100000|2024-04-07 22:15:00|36054.7|35934.7|36040.2|35920.2|36061.9|35941.9|36036.5|35916.5|188
1712528400000|2024-04-07 22:20:00|36040.7|35920.7|36040.8|35920.8|36046.7|35926.7|36029.8|35909.8|101
1712528700000|2024-04-07 22:25:00|36040.7|35920.7|36038.1|35918.1|36046.2|35926.2|36036.1|35916.1|158
1712529000000|2024-04-07 22:30:00|36038.2|35918.2|36039.4|35919.4|36042.3|35922.3|36031.7|35911.7|212
1712529300000|2024-04-07 22:35:00|36039.2|35919.2|36038.1|35918.1|36041.6|35921.6|36035|35915|129
1712529600000|2024-04-07 22:40:00|36038|35918|36042.3|35922.3|36043.7|35923.7|36034.6|35914.6|117
1712529900000|2024-04-07 22:45:00|36040.8|35920.8|36046.6|35926.6|36053|35933|36037.4|35917.4|168
1712530200000|2024-04-07 22:50:00|36047|35927|36049.5|35929.5|36053.6|35933.6|36041.3|35921.3|99
1712530500000|2024-04-07 22:55:00|36049.6|35929.6|36048.1|35928.1|36050.8|35932.4|36034.7|35914.7|122
1712530800000|2024-04-07 23:00:00|36048|35928|36044.2|35924.2|36053|35933|36044.2|35924.2|195
1712531100000|2024-04-07 23:05:00|36044.7|35924.7|36040|35920|36046.6|35926.6|36035.3|35915.3|120
1712531400000|2024-04-07 23:10:00|36039.2|35919.2|36047.7|35927.7|36049.2|35929.2|36033.3|35913.3|201
1712531700000|2024-04-07 23:15:00|36049.1|35929.1|36040.4|35920.4|36049.1|35929.1|36033.6|35913.6|116
1712532000000|2024-04-07 23:20:00|36035.7|35915.7|36035.4|35915.4|36041.1|35921.1|36033.3|35913.3|132
1712532300000|2024-04-07 23:25:00|36035.9|35915.9|36039.7|35919.7|36045.1|35925.1|36033.5|35913.5|101
1712532600000|2024-04-07 23:30:00|36040.4|35920.4|36038.7|35918.7|36041.6|35921.6|36033.5|35913.5|100
1712532900000|2024-04-07 23:35:00|36036.1|35916.1|36043.4|35923.4|36047|35927|36036.1|35916.1|94
1712533200000|2024-04-07 23:40:00|36044.2|35924.2|36025.1|35905.1|36070.4|35950.4|36024.7|35904.7|120
1712533500000|2024-04-07 23:45:00|36025.4|35905.4|36031.5|35911.5|36033.8|35913.8|36021.7|35901.7|185
1712533800000|2024-04-07 23:50:00|36031.6|35911.6|36025.5|35956.3|36039.9|35962.6|36001.8|35910.4|665
1712534100000|2024-04-07 23:55:00|36029|35966.8|36014.9|35956|36029.4|35967.3|36004.9|35947.1|599
1712534400000|2024-04-08 00:00:00|36010.5|35956.3|36027.5|35974.9|36037.3|35981|36009.6|35954.9|852
1712534700000|2024-04-08 00:05:00|36025.4|35973.5|36043.6|35993.6|36052.9|35998.3|36025.4|35973.5|698
1712535000000|2024-04-08 00:10:00|36043.4|35993.4|36050.6|35992.8|36053.7|35999.4|36037.4|35983.5|652
1712535300000|2024-04-08 00:15:00|36050.7|35992.7|36039.8|35989.2|36053.9|35999.9|36039.8|35986.4|457
1712535600000|2024-04-08 00:20:00|36045.3|35991|36039.3|35989.3|36054.8|36000.6|36037.2|35983.6|448
1712535900000|2024-04-08 00:25:00|36039.5|35989.5|36043.7|35993.7|36047|35993.8|36038|35985|318
1712536200000|2024-04-08 00:30:00|36047|35993.5|36041.4|35991.3|36047|35994.1|36039.9|35986.1|252
1712536500000|2024-04-08 00:35:00|36040.9|35990.9|36041.5|35989.2|36050.4|35996.4|36039.7|35986.4|454
1712536800000|2024-04-08 00:40:00|36042.4|35990|36050.3|35992.2|36057.4|36002.5|36041.1|35981.8|691
1712537100000|2024-04-08 00:45:00|36049.5|35992.4|36045.8|35994|36049.7|35996.3|36037.8|35986.7|488
1712537400000|2024-04-08 00:50:00|36045.7|35993.9|36029.1|35976.6|36046|35995.8|36026.7|35974|730
1712537700000|2024-04-08 00:55:00|36029.8|35976.7|36028.2|35978.2|36030.1|35980|36025.6|35975.6|515
1712538000000|2024-04-08 01:00:00|36028.4|35978.4|36028.1|35978.1|36034.8|35981.7|36016.5|35963.1|1036
1712538300000|2024-04-08 01:05:00|36028.2|35978.2|36025.7|35975.7|36030.4|35980.4|36020.8|35969.1|1003
1712538600000|2024-04-08 01:10:00|36025.4|35975.4|36021.2|35971.2|36031.4|35979.4|36016.4|35966.4|991
1712538900000|2024-04-08 01:15:00|36022.6|35972.6|36025|35974.8|36032.4|35978.6|36017.3|35964.7|877
1712539200000|2024-04-08 01:20:00|36028.7|35975.2|36027.8|35968.1|36036|35982.3|36019.4|35960.6|790
1712539500000|2024-04-08 01:25:00|36023.7|35973|36025.9|35971.8|36037.6|35983.7|36021.6|35967.1|817
1712539800000|2024-04-08 01:30:00|36026.4|35976.4|36020.3|35970.3|36029.9|35976.4|36017.1|35961.1|837
1712540100000|2024-04-08 01:35:00|36020.2|35965.1|36015.8|35965.5|36025.5|35972.3|36010.9|35956.4|770
1712540400000|2024-04-08 01:40:00|36016.2|35966.2|36006.7|35955.7|36021.6|35968.5|36005.9|35951.1|859
1712540700000|2024-04-08 01:45:00|36007.1|35955.9|36007.6|35957.6|36017.3|35964.3|36004.2|35951.3|790
1712541000000|2024-04-08 01:50:00|36007.7|35957.7|36012.8|35962.2|36013.7|35963.2|35999.6|35949.6|570
1712541300000|2024-04-08 01:55:00|36012.4|35962.3|35999.8|35949.8|36014.1|35964.1|35995|35945|703
1712541600000|2024-04-08 02:00:00|36000|35950|36005.7|35955.7|36009.9|35959.9|35998.9|35947.9|634
1712541900000|2024-04-08 02:05:00|36005.8|35955.8|36007.7|35955.5|36011.1|35961.1|36001.2|35950.1|651
1712542200000|2024-04-08 02:10:00|36006.7|35956.7|35999.2|35949.2|36010|35959.3|35995.5|35941.7|589
1712542500000|2024-04-08 02:15:00|35999.1|35949.1|36003.6|35953.6|36006.3|35954.3|35992.7|35939.9|604
1712542800000|2024-04-08 02:20:00|36003.7|35953.7|36000.6|35946.4|36005.6|35954.2|35995.3|35940.9|521
1712543100000|2024-04-08 02:25:00|36000.5|35946.5|36000.2|35946.1|36007.6|35957.3|35995.3|35940.7|553
1712543400000|2024-04-08 02:30:00|36000|35945.3|35994.3|35944.3|36003.2|35951.8|35986.6|35930.8|682
1712543700000|2024-04-08 02:35:00|35994.4|35944.4|35986.1|35936.1|35995.7|35945.7|35984.5|35932.7|736
1712544000000|2024-04-08 02:40:00|35986.4|35936.4|35988.2|35938.2|35991.6|35941.6|35981.9|35931|824
1712544300000|2024-04-08 02:45:00|35988.9|35938|35971.5|35921.5|35992.9|35942.9|35970.3|35920.3|641
1712544600000|2024-04-08 02:50:00|35971.3|35921.3|35964.5|35914.5|35976.7|35926.7|35964.4|35914.4|534
1712544900000|2024-04-08 02:55:00|35965.6|35915.6|35971.5|35921.5|35975.1|35925.1|35961.4|35911.4|515
1712545200000|2024-04-08 03:00:00|35971.6|35921.6|35973.5|35921.4|35979.3|35927.8|35969.8|35918.7|525
1712545500000|2024-04-08 03:05:00|35974.7|35924.7|35973.4|35923.4|35977.2|35926.6|35970.6|35917.9|532
1712545800000|2024-04-08 03:10:00|35973|35923|35980.2|35930.2|35985.5|35934.4|35971.8|35920.7|534
1712546100000|2024-04-08 03:15:00|35979.4|35926.9|35989.6|35936.3|35993.5|35941.3|35978.9|35926|339
1712546400000|2024-04-08 03:20:00|35990.5|35936.4|35991.7|35937.4|35996.1|35945.4|35987.4|35934.1|388
1712546700000|2024-04-08 03:25:00|35990.9|35937.5|35999.6|35941.9|36000.3|35945.8|35986.4|35935.4|469
1712547000000|2024-04-08 03:30:00|35999.7|35942|36001.1|35951.1|36006.2|35956.2|35995|35942|677
1712547300000|2024-04-08 03:35:00|36001.8|35951.8|36000.5|35950.5|36007.9|35957.9|35999.4|35949.4|556
1712547600000|2024-04-08 03:40:00|36001.2|35951.2|36004.3|35954.3|36010|35960|36000.2|35949.6|501
1712547900000|2024-04-08 03:45:00|36005.7|35955.7|36008.8|35958.8|36017.4|35967.4|36003.3|35953.3|507
1712548200000|2024-04-08 03:50:00|36008.9|35958.9|36014.2|35964.2|36015.3|35965.3|36004.9|35954.9|428
1712548500000|2024-04-08 03:55:00|36014.4|35964.4|36011.5|35961.5|36014.7|35964.7|36008.4|35957.1|310
1712548800000|2024-04-08 04:00:00|36011.8|35961.8|36002|35952|36012.9|35962.9|36000.7|35950.7|422
1712549100000|2024-04-08 04:05:00|36002.2|35952.2|36004|35954|36006.4|35956.4|36001.2|35951.2|397
1712549400000|2024-04-08 04:10:00|36004.2|35954.2|36006.5|35952.5|36012.6|35962.1|36002.8|35950.7|536
1712549700000|2024-04-08 04:15:00|36006.7|35952.9|36008.9|35955.4|36012.4|35957.1|36001.8|35948.8|369
1712550000000|2024-04-08 04:20:00|36009.1|35955.5|36008.8|35953.8|36012.2|35958.6|36000.2|35947.2|504
1712550300000|2024-04-08 04:25:00|36006.9|35956.1|36008.9|35956.4|36015.1|35963.3|36004|35952.6|524
1712550600000|2024-04-08 04:30:00|36009.2|35959.2|36007.4|35950.9|36015.3|35961.6|35999.6|35948.1|442
1712550900000|2024-04-08 04:35:00|36001.5|35949.4|36008.1|35958.1|36015.3|35961|35998.2|35946.1|737
1712551200000|2024-04-08 04:40:00|36009.4|35955.7|36011|35961|36016.1|35966|36003.4|35949.5|834
1712551500000|2024-04-08 04:45:00|36009.3|35957.4|36009.2|35955.4|36015.4|35963.8|36003.2|35946.9|939
1712551800000|2024-04-08 04:50:00|36008.2|35954.7|36010|35953.4|36017.9|35964.1|36004|35949.9|1028
1712552100000|2024-04-08 04:55:00|36010.1|35953.6|36004.8|35950.7|36012.6|35954.6|35997.6|35940.7|774
1712552400000|2024-04-08 05:00:00|36000.5|35950.5|35995.5|35938|36009.6|35956.1|35982.9|35929.9|1002
1712552700000|2024-04-08 05:05:00|35995.2|35936.8|35987|35937|35999.2|35944.1|35978.5|35927.4|912
1712553000000|2024-04-08 05:10:00|35984.9|35934.9|35991.9|35941.9|35996.7|35946.7|35983.8|35933.8|810
1712553300000|2024-04-08 05:15:00|35990.7|35940.7|35994.4|35944.4|35997.1|35947.1|35980.2|35930.2|864
1712553600000|2024-04-08 05:20:00|35993.1|35943.1|35985.8|35935.8|35997.5|35947.5|35983.8|35933.8|865
1712553900000|2024-04-08 05:25:00|35986.1|35936.1|35982.1|35932.1|35993|35943|35974|35924|693
1712554200000|2024-04-08 05:30:00|35983.2|35933.2|35986.5|35936.5|35992.8|35942.8|35976.2|35926.2|755
1712554500000|2024-04-08 05:35:00|35986.8|35936.8|35986.6|35936.6|35996.9|35946.9|35980.4|35930.4|917
1712554800000|2024-04-08 05:40:00|35985.6|35935.6|35982.9|35932.9|35988.5|35938.5|35977.6|35927.6|1059
1712555100000|2024-04-08 05:45:00|35982.7|35932.7|35989.7|35939.7|35998.7|35947.4|35977.6|35927.6|1042
1712555400000|2024-04-08 05:50:00|35990|35940|35974.5|35924.5|35993.5|35943.5|35969.8|35919.8|856
1712555700000|2024-04-08 05:55:00|35974.7|35924.7|35940.4|35870|35996.9|35939.1|35939.4|35870|634
1712556000000|2024-04-08 06:00:00|35939.2|35872.3|35940.6|35890.6|35943.5|35893.5|35926.5|35863.8|547
1712556300000|2024-04-08 06:05:00|35940.7|35890.7|35934|35884|35941.4|35891.4|35931.9|35881.9|407
1712556600000|2024-04-08 06:10:00|35933.7|35883.7|35943.3|35893.3|35945.6|35895.6|35933.5|35883.5|322
1712556900000|2024-04-08 06:15:00|35943.1|35893.1|35987.8|35937.8|35994.9|35944.9|35931.9|35893|398
1712557200000|2024-04-08 06:20:00|35991.5|35941.5|35975.9|35925.9|35992.8|35942.8|35972.6|35922.6|361
1712557500000|2024-04-08 06:25:00|35976.6|35926.6|35963.8|35913.8|35979.4|35931.6|35948.6|35913.4|362
1712557800000|2024-04-08 06:30:00|35965|35915|35947.3|35927.3|35965|35934.1|35942.7|35908.1|399
1712558100000|2024-04-08 06:35:00|35947.4|35927.4|35946.9|35926.9|35948.2|35928.2|35941.6|35921.6|334
1712558400000|2024-04-08 06:40:00|35946.6|35926.6|36000|35950|36006.6|35968.2|35946.6|35912.2|307
1712558700000|2024-04-08 06:45:00|36000.1|35950.1|35987.7|35967.7|36009|35976.2|35987.2|35943.3|339
1712559000000|2024-04-08 06:50:00|35987.8|35967.8|35980.9|35960.9|35990.6|35970.6|35969.7|35949.7|332
1712559300000|2024-04-08 06:55:00|35979|35959|35975.7|35955.7|35987.8|35967.8|35973.1|35953.1|363
1712559600000|2024-04-08 07:00:00|35976.4|35956.4|35970.9|35950.9|35991.6|35971.6|35962.4|35942.4|500
1712559900000|2024-04-08 07:05:00|35970.4|35950.4|35986.8|35966.8|35999.6|35979.6|35966.6|35946.6|454
1712560200000|2024-04-08 07:10:00|35985.3|35965.3|35969.7|35949.7|35985.4|35965.4|35968.1|35948.1|427
1712560500000|2024-04-08 07:15:00|35969.6|35949.6|35953.2|35933.2|35970|35950|35944.9|35924.9|483
1712560800000|2024-04-08 07:20:00|35955.1|35935.1|35960.9|35940.9|35979.1|35959.1|35955.1|35935.1|415
1712561100000|2024-04-08 07:25:00|35961.9|35941.9|35974.4|35954.4|35975.3|35955.3|35955.8|35935.8|417
1712561400000|2024-04-08 07:30:00|35974.5|35954.5|35951.6|35931.6|35995.2|35975.2|35949|35929|417
1712561700000|2024-04-08 07:35:00|35951.8|35931.8|35944.8|35924.8|35960.9|35940.9|35927.2|35907.2|397
1712562000000|2024-04-08 07:40:00|35944.9|35924.9|35958.9|35938.9|35965.1|35945.1|35942.8|35922.8|422
1712562300000|2024-04-08 07:45:00|35958.8|35938.8|35954|35934|35976|35956|35945|35925|428
1712562600000|2024-04-08 07:50:00|35953.4|35933.4|35974.9|35954.9|35996.5|35976.5|35952.8|35932.8|542
1712562900000|2024-04-08 07:55:00|35974.8|35954.8|35992|35972|35998.7|35978.7|35974.8|35954.8|404
1712563200000|2024-04-08 08:00:00|35992.1|35972.1|35977.1|35957.1|35995.2|35975.2|35969.1|35949.1|465
1712563500000|2024-04-08 08:05:00|35977.2|35957.2|35980.5|35930.5|36006.4|35969.5|35963.7|35929.6|393
1712563800000|2024-04-08 08:10:00|35979.8|35929.8|35980.5|35930.5|36003.9|35965.6|35974.9|35927.9|469
1712564100000|2024-04-08 08:15:00|35980.6|35930.6|36010.7|35960.7|36017.9|35975.2|35972.1|35930.6|485
1712564400000|2024-04-08 08:20:00|36010.8|35960.8|35989.3|35969.3|36027.2|35995.3|35989.1|35949.7|626
1712564700000|2024-04-08 08:25:00|35988.5|35968.5|36006.3|35956.3|36007.9|35971.7|35979.7|35952.1|480
1712565000000|2024-04-08 08:30:00|36006.4|35956.4|35989.6|35969.6|36009.3|35974.8|35988.9|35954.3|416
1712565300000|2024-04-08 08:35:00|35989.8|35969.8|36010.8|35990.8|36012.9|35992.9|35982.1|35952|447
1712565600000|2024-04-08 08:40:00|36010.9|35990.9|36016.5|35996.5|36026.6|36006.6|36000.6|35980.6|661
1712565900000|2024-04-08 08:45:00|36015.8|35995.8|36027.2|36007.2|36054.2|36034.2|36015|35995|547
1712566200000|2024-04-08 08:50:00|36027.4|36007.4|36030.8|36010.8|36054.9|36034.9|36022.7|36002.7|483
1712566500000|2024-04-08 08:55:00|36030.9|36010.9|36049.4|36029.4|36056|36036|36027.3|36007.3|479
1712566800000|2024-04-08 09:00:00|36049.1|36029.1|36056.6|36036.6|36078.9|36058.9|36049.1|36029.1|632
1712567100000|2024-04-08 09:05:00|36056.4|36036.4|36086.9|36066.9|36088.5|36068.5|36054.4|36034.4|590
1712567400000|2024-04-08 09:10:00|36087|36067|36078.7|36058.7|36090.6|36070.6|36058.7|36038.7|524
1712567700000|2024-04-08 09:15:00|36078.6|36058.6|36068.2|36048.2|36096.3|36076.3|36067.3|36047.3|380
1712568000000|2024-04-08 09:20:00|36068.4|36048.4|36055|36035|36078.3|36058.3|36050.9|36030.9|428
1712568300000|2024-04-08 09:25:00|36054.9|36034.9|36038.6|36018.6|36056|36036|36031.9|36011.9|459
1712568600000|2024-04-08 09:30:00|36037.6|36017.6|36036.8|36016.8|36048.8|36028.8|36032.6|36012.6|422
1712568900000|2024-04-08 09:35:00|36037|36017|36058.9|36038.9|36059.6|36039.6|36032.6|36012.6|438
1712569200000|2024-04-08 09:40:00|36059|36039|36066|36046|36072.5|36052.5|36051.1|36031.1|389
1712569500000|2024-04-08 09:45:00|36065.9|36045.9|36059.8|36039.8|36066.1|36046.1|36051.3|36031.3|320
1712569800000|2024-04-08 09:50:00|36060|36040|36057.8|36037.8|36065.4|36045.4|36057.6|36037.6|316
1712570100000|2024-04-08 09:55:00|36058.3|36038.3|36059.3|36039.3|36063.4|36043.4|36053.7|36033.7|355
1712570400000|2024-04-08 10:00:00|36059.1|36039.1|36057.1|36037.1|36065.9|36045.9|36055.2|36035.2|407
1712570700000|2024-04-08 10:05:00|36057.2|36037.2|36058.3|36038.3|36066.2|36046.2|36052.2|36032.2|266
1712571000000|2024-04-08 10:10:00|36058.5|36038.5|36051.6|36031.6|36067.2|36047.2|36048.5|36028.5|337
1712571300000|2024-04-08 10:15:00|36052.1|36032.1|36048.3|36028.3|36053.9|36033.9|36044.8|36024.8|278
1712571600000|2024-04-08 10:20:00|36048.4|36028.4|36042|36022|36049.7|36029.7|36039.9|36019.9|253
1712571900000|2024-04-08 10:25:00|36042.1|36022.1|36041.2|36021.2|36044.7|36024.7|36032.6|36012.6|433
1712572200000|2024-04-08 10:30:00|36041.5|36021.5|36040|36020|36042.6|36022.6|36034.1|36014.1|451
1712572500000|2024-04-08 10:35:00|36039.9|36019.9|36054.9|36034.9|36055|36035|36037.4|36017.4|387
1712572800000|2024-04-08 10:40:00|36054.8|36034.8|36046.9|36026.9|36055.7|36035.7|36044.9|36024.9|338
1712573100000|2024-04-08 10:45:00|36047|36027|36052.1|36032.1|36054.2|36034.2|36047|36027|278
1712573400000|2024-04-08 10:50:00|36051.6|36031.6|36049.5|36029.5|36055.1|36035.1|36049.2|36029.2|227
1712573700000|2024-04-08 10:55:00|36049.3|36029.3|36043.7|36023.7|36049.4|36029.4|36042.7|36022.7|240
1712574000000|2024-04-08 11:00:00|36043.8|36023.8|36043.8|36023.8|36052.9|36032.9|36042.5|36022.5|300
1712574300000|2024-04-08 11:05:00|36043.9|36023.9|36061.7|36041.7|36066.8|36046.8|36043.4|36023.4|309
1712574600000|2024-04-08 11:10:00|36061.3|36041.3|36081.4|36061.4|36083.7|36063.7|36061.3|36041.3|341
1712574900000|2024-04-08 11:15:00|36081|36061|36081.7|36061.7|36101.8|36081.8|36074.5|36054.5|375
1712575200000|2024-04-08 11:20:00|36081.6|36061.6|36085|36065|36085.9|36065.9|36075.7|36055.7|299
1712575500000|2024-04-08 11:25:00|36085.5|36065.5|36090.5|36070.5|36100.3|36080.3|36083.9|36063.9|303
1712575800000|2024-04-08 11:30:00|36090.2|36070.2|36104.7|36084.7|36109.2|36089.2|36090.2|36070.2|403
1712576100000|2024-04-08 11:35:00|36104.5|36084.5|36108.5|36088.5|36112.7|36092.7|36104.5|36084.5|320
1712576400000|2024-04-08 11:40:00|36108.4|36088.4|36107.3|36087.3|36108.6|36088.6|36103.6|36083.6|293
1712576700000|2024-04-08 11:45:00|36107.1|36087.1|36108.9|36088.9|36118.9|36098.9|36105.9|36085.9|310
1712577000000|2024-04-08 11:50:00|36108.8|36088.8|36106.8|36086.8|36112.5|36092.5|36104.9|36084.9|245
1712577300000|2024-04-08 11:55:00|36106.7|36086.7|36107.6|36087.6|36113.3|36093.3|36106.1|36086.1|372
1712577600000|2024-04-08 12:00:00|36108.1|36088.1|36108.9|36088.9|36123.3|36103.3|36107.1|36087.1|520
1712577900000|2024-04-08 12:05:00|36109.4|36089.4|36120.6|36100.6|36143.5|36108.1|36098|36078|546
1712578200000|2024-04-08 12:10:00|36122.2|36102.2|36113.2|36093.2|36132.5|36112.5|36107.9|36087.9|501
1712578500000|2024-04-08 12:15:00|36113.4|36093.4|36111|36091|36118.6|36098.6|36109.4|36089.4|445
1712578800000|2024-04-08 12:20:00|36111.2|36091.2|36107.2|36087.2|36114.7|36094.7|36098.4|36078.4|440
1712579100000|2024-04-08 12:25:00|36107.1|36087.1|36105.2|36085.2|36110.4|36090.4|36101.4|36081.4|420
1712579400000|2024-04-08 12:30:00|36105.7|36085.7|36091.7|36071.7|36114.9|36094.9|36090.8|36070.8|444
1712579700000|2024-04-08 12:35:00|36091.6|36071.6|36080.8|36060.8|36101.2|36081.2|36071.4|36051.4|452
1712580000000|2024-04-08 12:40:00|36082.4|36062.4|36080.3|36060.3|36087|36067|36068.8|36048.8|431
1712580300000|2024-04-08 12:45:00|36079.8|36059.8|36082|36062|36083.4|36063.4|36059.5|36039.5|466
1712580600000|2024-04-08 12:50:00|36082.4|36062.4|36080.7|36060.7|36086|36066|36063.6|36043.6|508
1712580900000|2024-04-08 12:55:00|36080.6|36060.6|36074.8|36054.8|36098.4|36078.4|36074|36054|449
1712581200000|2024-04-08 13:00:00|36075|36055|36043.6|36023.6|36077.8|36057.8|36043.6|36023.6|610
1712581500000|2024-04-08 13:05:00|36043.8|36023.8|36044.5|36024.5|36053.4|36033.4|36038.8|36018.8|476
1712581800000|2024-04-08 13:10:00|36044.6|36024.6|36039.7|36019.7|36059.3|36039.3|36034.7|36014.7|472
1712582100000|2024-04-08 13:15:00|36039.8|36019.8|36002.8|35982.8|36039.9|36019.9|36002.8|35982.8|524
1712582400000|2024-04-08 13:20:00|36002.4|35982.4|35955.1|35935.1|36002.8|35982.8|35952|35932|610
1712582700000|2024-04-08 13:25:00|35954.9|35934.9|35952.2|35932.2|35956.5|35936.5|35946.1|35926.1|454
1712583000000|2024-04-08 13:30:00|35951.7|35931.7|35909.8|35889.8|35952.2|35932.2|35907.6|35887.6|639
1712583300000|2024-04-08 13:35:00|35910.4|35890.4|35909.2|35889.2|35927.1|35907.1|35909.2|35889.2|599
1712583600000|2024-04-08 13:40:00|35909.3|35889.3|35902.2|35882.2|35915.2|35895.2|35895.5|35875.5|583
1712583900000|2024-04-08 13:45:00|35902.5|35882.5|35902.4|35882.4|35907.5|35887.5|35897|35877|485
1712584200000|2024-04-08 13:50:00|35902.8|35882.8|35912|35892|35920.1|35900.1|35902.1|35882.1|535
1712584500000|2024-04-08 13:55:00|35912.1|35892.1|35901.2|35881.2|35913.8|35893.8|35891.1|35871.1|481
1712584800000|2024-04-08 14:00:00|35901.4|35881.4|35913.7|35893.7|35915.2|35895.2|35899.1|35879.1|597
1712585100000|2024-04-08 14:05:00|35913.3|35893.3|35927.1|35907.1|35929.5|35909.5|35912.3|35892.3|540
1712585400000|2024-04-08 14:10:00|35927.2|35907.2|35928.5|35908.5|35929.4|35909.4|35905.4|35885.4|472
1712585700000|2024-04-08 14:15:00|35928.6|35908.6|35923.3|35903.3|35934.2|35914.2|35912.4|35892.4|506
1712586000000|2024-04-08 14:20:00|35923.4|35903.4|35908.5|35888.5|35929.2|35909.2|35906.9|35886.9|491
1712586300000|2024-04-08 14:25:00|35908.4|35888.4|35869.1|35849.1|35908.7|35888.7|35860.3|35840.3|528
1712586600000|2024-04-08 14:30:00|35869.3|35849.3|35878.4|35858.4|35882.4|35862.4|35861.6|35841.6|576
1712586900000|2024-04-08 14:35:00|35877.3|35857.3|35876.3|35856.3|35886.3|35866.3|35872.7|35852.7|400
1712587200000|2024-04-08 14:40:00|35876.1|35856.1|35893.4|35873.4|35906.3|35886.3|35874.1|35854.1|489
1712587500000|2024-04-08 14:45:00|35893.1|35873.1|35887.6|35867.6|35898|35878|35879.7|35859.7|437
1712587800000|2024-04-08 14:50:00|35886.9|35866.9|35865.7|35845.7|35889.5|35869.5|35865.4|35845.4|566
1712588100000|2024-04-08 14:55:00|35865.9|35845.9|35883.5|35863.5|35893.5|35873.5|35865.4|35845.4|526
1712588400000|2024-04-08 15:00:00|35882.6|35862.6|35883.1|35863.1|35899|35879|35876.9|35856.9|537
1712588700000|2024-04-08 15:05:00|35883|35863|35872.5|35852.5|35883.5|35863.5|35867.1|35847.1|439
1712589000000|2024-04-08 15:10:00|35872.3|35852.3|35866|35846|35872.3|35852.3|35853.1|35833.1|473
1712589300000|2024-04-08 15:15:00|35866.4|35846.4|35878.1|35858.1|35879|35859|35864.3|35844.3|437
1712589600000|2024-04-08 15:20:00|35878.6|35858.6|35867.5|35847.5|35878.6|35858.6|35866.9|35846.9|362
1712589900000|2024-04-08 15:25:00|35867.4|35847.4|35889.3|35869.3|35890.3|35870.3|35865.2|35845.2|269
1712590200000|2024-04-08 15:30:00|35889.4|35869.4|35929.2|35909.2|35944.2|35910.2|35885.7|35857.7|467
1712590500000|2024-04-08 15:35:00|35929.4|35909.4|35951.7|35901.7|35967.2|35932.7|35923.1|35894.2|560
1712590800000|2024-04-08 15:40:00|35951.2|35901.2|35937.7|35917.7|35960.5|35922.7|35936|35899.4|526
1712591100000|2024-04-08 15:45:00|35937.6|35917.6|35935.4|35915.4|35956.1|35920.9|35934.6|35897.7|475
1712591400000|2024-04-08 15:50:00|35935.9|35915.9|35928.2|35908.2|35954.6|35922.1|35921.8|35888|414
1712591700000|2024-04-08 15:55:00|35928.5|35908.5|35924.1|35904.1|35947.6|35916.2|35919.5|35896.4|420
1712592000000|2024-04-08 16:00:00|35924.2|35904.2|35943.8|35893.8|35946.1|35906.3|35924.2|35888.6|247
1712592300000|2024-04-08 16:05:00|35943.9|35893.9|35943.6|35893.6|35947.8|35897.8|35941.7|35891.7|192
1712592600000|2024-04-08 16:10:00|35944.7|35894.7|35953.5|35903.5|35953.6|35903.6|35944.7|35894.7|209
1712592900000|2024-04-08 16:15:00|35953.6|35903.6|35953.8|35903.8|35957.3|35907.3|35949.7|35899.7|182
1712593200000|2024-04-08 16:20:00|35953.7|35903.7|35957.8|35907.8|35959|35909|35953.1|35903.1|231
1712593500000|2024-04-08 16:25:00|35957.9|35907.9|35941.7|35891.7|35958.2|35908.2|35939|35889|209
1712593800000|2024-04-08 16:30:00|35941.4|35891.4|35941.2|35891.2|35943.9|35893.9|35938.2|35888.2|191
1712594100000|2024-04-08 16:35:00|35941.1|35891.1|35940.9|35890.9|35944.2|35894.2|35938.6|35888.6|165
1712594400000|2024-04-08 16:40:00|35941.1|35891.1|35934.7|35884.7|35942.1|35892.1|35928.7|35878.7|248
1712594700000|2024-04-08 16:45:00|35934.9|35884.9|35939.1|35889.1|35939.8|35889.8|35930.1|35880.1|228
1712595000000|2024-04-08 16:50:00|35939|35889|35934.3|35884.3|35940.3|35890.3|35929.9|35879.9|286
1712595300000|2024-04-08 16:55:00|35933.9|35883.9|35938.7|35888.7|35939.5|35889.5|35928.4|35878.4|240
1712595600000|2024-04-08 17:00:00|35938.6|35888.6|35934.9|35884.9|35940.4|35890.4|35934.4|35884.4|128
1712595900000|2024-04-08 17:05:00|35935.1|35885.1|35927.7|35877.7|35936.3|35886.3|35927.5|35877.5|151
1712596200000|2024-04-08 17:10:00|35927.8|35877.8|35913.6|35863.6|35930.2|35880.2|35894.1|35857.7|205
1712596500000|2024-04-08 17:15:00|35913.5|35863.5|35911.3|35861.3|35914.2|35864.2|35910.6|35860.6|137
1712596800000|2024-04-08 17:20:00|35911.6|35861.6|35900.8|35850.8|35911.8|35861.8|35897.8|35847.8|155
1712597100000|2024-04-08 17:25:00|35900.9|35850.9|35898.6|35848.6|35903.9|35853.9|35898.1|35848.1|154
1712597400000|2024-04-08 17:30:00|35898.2|35848.2|35893.7|35843.7|35899.3|35849.3|35893.7|35843.7|174
1712597700000|2024-04-08 17:35:00|35893.5|35843.5|35897.4|35847.4|35900.7|35850.7|35893.2|35843.2|152
1712598000000|2024-04-08 17:40:00|35897.3|35847.3|35896.8|35846.8|35898.2|35848.2|35892.4|35842.4|146
1712598300000|2024-04-08 17:45:00|35896.7|35846.7|35900.3|35850.3|35901.9|35851.9|35896.6|35846.6|161
1712598600000|2024-04-08 17:50:00|35900.5|35850.5|35897.6|35847.6|35901.8|35851.8|35896.6|35846.6|107
1712598900000|2024-04-08 17:55:00|35896.7|35846.7|35895.7|35845.7|35898.4|35848.4|35894.8|35844.8|139
1712599200000|2024-04-08 18:00:00|35895.6|35845.6|35896.8|35846.8|35897.4|35847.4|35892|35842|187
1712599500000|2024-04-08 18:05:00|35896.9|35846.9|35897.1|35847.1|35899.2|35849.2|35895.7|35845.7|105
1712599800000|2024-04-08 18:10:00|35897|35847|35897.5|35847.5|35898.2|35848.2|35896.8|35846.8|81
1712600100000|2024-04-08 18:15:00|35897.6|35847.6|35893.4|35843.4|35897.7|35847.7|35891.1|35841.1|112
1712600400000|2024-04-08 18:20:00|35893.3|35843.3|35890.8|35840.8|35895.1|35845.1|35889.6|35839.6|110
1712600700000|2024-04-08 18:25:00|35891.3|35841.3|35882.1|35832.1|35891.3|35841.3|35882.1|35832.1|143
1712601000000|2024-04-08 18:30:00|35881.9|35831.9|35889.3|35839.3|35891.4|35841.4|35881.9|35831.9|119
1712601300000|2024-04-08 18:35:00|35888.5|35838.5|35896.2|35846.2|35901.1|35851.1|35888.5|35838.5|159
1712601600000|2024-04-08 18:40:00|35896.6|35846.6|35898.3|35848.3|35904.2|35854.2|35896.2|35846.2|138
1712601900000|2024-04-08 18:45:00|35897.9|35847.9|35901.3|35851.3|35902.6|35852.6|35893.5|35843.5|186
1712602200000|2024-04-08 18:50:00|35900.1|35850.1|35908.1|35858.1|35909|35859|35899.3|35849.3|230
1712602500000|2024-04-08 18:55:00|35908.2|35858.2|35912.3|35862.3|35920.2|35870.2|35908.2|35858.2|241
1712602800000|2024-04-08 19:00:00|35912.8|35862.8|35913.9|35863.9|35916.9|35866.9|35906.8|35856.8|234
1712603100000|2024-04-08 19:05:00|35914|35864|35918.3|35868.3|35923.1|35873.1|35912.6|35862.6|191
1712603400000|2024-04-08 19:10:00|35918.4|35868.4|35919.2|35869.2|35920.4|35870.4|35915.8|35865.8|145
1712603700000|2024-04-08 19:15:00|35919.1|35869.1|35920.3|35870.3|35924.8|35874.8|35917.9|35867.9|127
1712604000000|2024-04-08 19:20:00|35920.4|35870.4|35927.8|35877.8|35928.9|35878.9|35917.7|35867.7|149
1712604300000|2024-04-08 19:25:00|35927.9|35877.9|35931.1|35881.1|35932.5|35882.5|35924.6|35874.6|154
1712604600000|2024-04-08 19:30:00|35928.1|35878.1|35932.5|35882.5|35933.6|35883.6|35928.1|35878.1|139
1712604900000|2024-04-08 19:35:00|35932.6|35882.6|35933|35883|35936.1|35886.1|35930.2|35880.2|157
1712605200000|2024-04-08 19:40:00|35932.9|35882.9|35937.1|35887.1|35939.7|35889.7|35932.9|35882.9|174
1712605500000|2024-04-08 19:45:00|35937.2|35887.2|35936.7|35886.7|35938.4|35902.6|35917.9|35881.9|177
1712605800000|2024-04-08 19:50:00|35936.9|35886.9|35941.6|35891.6|35942.7|35907.8|35921.6|35884.1|275
1712606100000|2024-04-08 19:55:00|35940.7|35890.7|35926.7|35906.7|35944.3|35909.6|35924.8|35886.9|410
1712606400000|2024-04-08 20:00:00|35939.1|35889.1|35950.7|35900.7|35951.3|35908.3|35926.8|35888.5|273
1712606700000|2024-04-08 20:05:00|35950.5|35900.5|35934.8|35884.8|35950.7|35900.7|35931.2|35881.2|209
1712607000000|2024-04-08 20:10:00|35934.9|35884.9|35936.7|35886.7|35936.9|35886.9|35926.3|35876.3|132
1712607300000|2024-04-08 20:15:00|35936.6|35886.6|35935.7|35885.7|35937.9|35887.9|35931.4|35881.4|172
1712607600000|2024-04-08 20:20:00|35935.9|35885.9|35930.6|35880.6|35935.9|35885.9|35930.1|35880.1|135
1712607900000|2024-04-08 20:25:00|35930.5|35880.5|35926.7|35876.7|35932.9|35882.9|35923.7|35873.7|301
1712608200000|2024-04-08 20:30:00|35927.4|35877.4|35929.4|35879.4|35930.7|35880.7|35925.8|35875.8|208
1712608500000|2024-04-08 20:35:00|35929.2|35879.2|35940.8|35890.8|35945.3|35895.3|35923.8|35873.8|234
1712608800000|2024-04-08 20:40:00|35940.9|35890.9|35931.7|35881.6|35945.4|35895.4|35930.9|35877.7|509
1712609100000|2024-04-08 20:45:00|35931.9|35881.8|35933.1|35883.1|35938.7|35884.5|35930.3|35872.9|221
1712609400000|2024-04-08 20:50:00|35933.3|35883.3|35939.8|35871.2|35943|35887.7|35930.9|35869.5|489
1712609700000|2024-04-08 20:55:00|35942.4|35863.8|35953.4|35849.1|35953.8|35869.5|35936.5|35849.1|265
1712610000000|2024-04-08 21:00:00|35966.1|35853.1|35958.5|35838.5|35967.3|35853.1|35957|35837|17
1712610300000|2024-04-08 21:05:00|35958.4|35838.4|35961.5|35841.5|35966.9|35846.9|35953.2|35833.2|368
1712610600000|2024-04-08 21:10:00|35961.6|35841.6|35966.2|35846.2|35966.5|35846.5|35945.6|35825.6|215
1712610900000|2024-04-08 21:15:00|35966.1|35846.1|35966|35846|35966.4|35846.4|35962.6|35842.6|249
1712611200000|2024-04-08 21:20:00|35965.6|35845.6|35958.9|35838.9|35967.8|35847.8|35958.7|35838.7|160
1712611500000|2024-04-08 21:25:00|35958.8|35838.8|35971.4|35851.4|35973.2|35853.2|35946.8|35826.8|566
1712611800000|2024-04-08 21:30:00|35970.9|35850.9|35959.9|35839.9|35972.2|35852.2|35958.4|35838.4|368
1712612100000|2024-04-08 21:35:00|35959.8|35839.8|35961.2|35841.2|35962.5|35842.5|35959|35839|294
1712612400000|2024-04-08 21:40:00|35961.1|35841.1|35960.5|35840.5|35962.5|35842.5|35958.2|35838.2|391
1712612700000|2024-04-08 21:45:00|35957.9|35837.9|35947.7|35827.7|35959.3|35839.3|35946.6|35826.6|334
1712613000000|2024-04-08 21:50:00|35947.6|35827.6|35949.6|35829.6|35949.7|35829.7|35945.4|35825.4|161
1712613300000|2024-04-08 21:55:00|35948.6|35828.6|35947.8|35841|35955.1|35853.2|35932.5|35826.5|127
1712613600000|2024-04-08 22:00:00|35947.4|35840.8|35945.3|35838.4|35953.4|35854.5|35923.1|35831.5|154
1712613900000|2024-04-08 22:05:00|35945.4|35853.7|35943.9|35839.2|35953.5|35858.4|35926.2|35833.4|47
1712614200000|2024-04-08 22:10:00|35945.2|35839.1|35936.2|35853.5|35954.4|35859.8|35925.3|35834.1|66
1712614500000|2024-04-08 22:15:00|35954|35853.2|35942.6|35842.2|35954.1|35860.5|35921.8|35834.3|80
1712614800000|2024-04-08 22:20:00|35943.3|35842.6|35928.3|35856.1|35943.5|35860.8|35922.9|35842.5|73
1712615100000|2024-04-08 22:25:00|35928.2|35856.3|35932.9|35852.2|35942.7|35859.2|35924.2|35845|95
1712615400000|2024-04-08 22:30:00|35932.3|35851.9|35940.3|35848.2|35942.4|35859.3|35925.5|35845|50
1712615700000|2024-04-08 22:35:00|35931.7|35857.9|35929.3|35854.9|35943|35860|35926.1|35845.1|47
1712616000000|2024-04-08 22:40:00|35935.3|35849.6|35941.4|35846|35942.7|35859|35928.1|35845.5|50
1712616300000|2024-04-08 22:45:00|35941.3|35853.3|35928.4|35856.2|35943.5|35856.2|35927.9|35846.3|93
1712616600000|2024-04-08 22:50:00|35934.2|35856.1|35932.4|35853.6|35941.2|35861.5|35921.8|35846.4|58
1712616900000|2024-04-08 22:55:00|35932|35854|35923.1|35860|35940.1|35861.6|35922.5|35849.4|79
1712617200000|2024-04-08 23:00:00|35923.6|35860.3|35930.7|35852.5|35942|35861.8|35921.6|35848.6|112
1712617500000|2024-04-08 23:05:00|35930.6|35852.3|35920.1|35858.6|35936.4|35860.6|35920|35848.6|135
1712617800000|2024-04-08 23:10:00|35920|35858.8|35927.6|35852.9|35936.7|35860.6|35916.5|35848.2|188
1712618100000|2024-04-08 23:15:00|35927.5|35852.8|35916.5|35857.1|35934.9|35857.8|35916.5|35850.7|154
1712618400000|2024-04-08 23:20:00|35916.7|35857.2|35927.4|35852|35933.6|35859.9|35916.5|35849.7|212
1712618700000|2024-04-08 23:25:00|35928|35852.3|35933.7|35850.6|35936.8|35857.9|35917.7|35849.7|145
1712619000000|2024-04-08 23:30:00|35925.1|35861.3|35929.2|35848.7|35932.9|35861.4|35914.9|35848.7|186
1712619300000|2024-04-08 23:35:00|35929.3|35848.6|35922.8|35848.2|35930|35856.5|35913.8|35846.1|125
1712619600000|2024-04-08 23:40:00|35923|35848.3|35919.4|35862|35930.4|35868.1|35914|35845.8|291
1712619900000|2024-04-08 23:45:00|35918.6|35863|35917.7|35864.6|35918.6|35866.5|35912.6|35861.4|214
1712620200000|2024-04-08 23:50:00|35917.6|35864.8|35917.7|35867.7|35920.6|35869.6|35915.6|35864.4|191
1712620500000|2024-04-08 23:55:00|35917.8|35867.8|35919.8|35869.8|35922.9|35871.4|35917.7|35866.4|234
1712620800000|2024-04-09 00:00:00|35919.9|35869.1|35923.5|35873.5|35923.7|35873.7|35917.7|35866.6|294
1712621100000|2024-04-09 00:05:00|35923.4|35873.4|35922.1|35872.1|35926.3|35876.3|35921|35871|164
1712621400000|2024-04-09 00:10:00|35921.6|35871.6|35920|35870|35922.9|35872.9|35919.3|35869.3|93
1712621700000|2024-04-09 00:15:00|35919.9|35869.9|35932|35882|35932.1|35882.1|35919.9|35869.9|150
1712622000000|2024-04-09 00:20:00|35931.9|35881.9|35928.7|35878.7|35931.9|35881.9|35927.9|35877.9|119
1712622300000|2024-04-09 00:25:00|35928.8|35878.8|35932.9|35882.9|35935.8|35885.8|35927.9|35877.9|203
1712622600000|2024-04-09 00:30:00|35933|35883|35925.7|35875.7|35933.5|35883.5|35925.7|35875.7|141
1712622900000|2024-04-09 00:35:00|35925.8|35875.8|35924.1|35874.1|35928.1|35878.1|35922.1|35872.1|142
1712623200000|2024-04-09 00:40:00|35924.3|35874.3|35928|35878|35928.8|35878.8|35922.4|35872.4|168
1712623500000|2024-04-09 00:45:00|35927.9|35877.9|35927.5|35877.5|35929.9|35879.9|35926.8|35876.8|109
1712623800000|2024-04-09 00:50:00|35927.6|35877.6|35933|35883|35933.3|35883.3|35927.1|35877.1|279
1712624100000|2024-04-09 00:55:00|35933.2|35883.2|35933.8|35883.8|35938.5|35888.5|35932.4|35882.4|209
1712624400000|2024-04-09 01:00:00|35933.7|35883.7|35934.8|35884.8|35936.4|35886.4|35930.1|35880.1|312
1712624700000|2024-04-09 01:05:00|35934.7|35884.7|35933.7|35883.7|35935.7|35885.7|35932.2|35882.2|223
1712625000000|2024-04-09 01:10:00|35933.8|35883.8|35930.7|35880.7|35934.1|35884.1|35927.4|35877.4|270
1712625300000|2024-04-09 01:15:00|35930.8|35880.8|35939.3|35889.3|35940.8|35890.8|35930.2|35880.2|208
1712625600000|2024-04-09 01:20:00|35939.2|35889.2|35939.9|35889.9|35944.7|35894.7|35937.2|35887.2|267
1712625900000|2024-04-09 01:25:00|35940.2|35890.2|35933.6|35883.6|35943|35893|35933.5|35883.5|198
1712626200000|2024-04-09 01:30:00|35933.7|35883.7|35926.1|35876.1|35934.8|35884.8|35925.8|35875.8|298
1712626500000|2024-04-09 01:35:00|35926.2|35876.2|35928|35878|35929.2|35879.2|35922.7|35872.7|266
1712626800000|2024-04-09 01:40:00|35928.1|35878.1|35927.9|35877.9|35932.9|35882.9|35924.9|35874.9|269
1712627100000|2024-04-09 01:45:00|35927.8|35877.8|35928.9|35878.9|35933.9|35883.9|35925.7|35875.7|234
1712627400000|2024-04-09 01:50:00|35928.8|35878.8|35926.7|35876.7|35931|35881|35922.9|35872.9|182
1712627700000|2024-04-09 01:55:00|35926.6|35876.6|35930.2|35880.2|35930.2|35880.2|35925|35875|230
1712628000000|2024-04-09 02:00:00|35930.1|35880.1|35934.2|35884.2|35936.2|35886.2|35928.5|35878.5|218
1712628300000|2024-04-09 02:05:00|35934.1|35884.1|35931.7|35881.7|35934.2|35884.2|35929.8|35879.8|209
1712628600000|2024-04-09 02:10:00|35931.9|35881.9|35928.1|35878.1|35935.5|35885.5|35927.9|35877.9|164
1712628900000|2024-04-09 02:15:00|35927.8|35877.8|35926.5|35876.5|35929.6|35879.6|35926|35876|177
1712629200000|2024-04-09 02:20:00|35926.3|35876.3|35924.5|35874.5|35926.5|35876.5|35922.6|35872.6|151
1712629500000|2024-04-09 02:25:00|35924.4|35874.4|35931.6|35881.6|35931.6|35881.6|35923.1|35873.1|179
1712629800000|2024-04-09 02:30:00|35931.9|35881.9|35932|35882|35935.9|35885.9|35931.7|35881.7|149
1712630100000|2024-04-09 02:35:00|35931.9|35881.9|35936.4|35886.4|35939.7|35889.7|35931.9|35881.9|169
1712630400000|2024-04-09 02:40:00|35936.5|35886.5|35937.7|35887.7|35940|35890|35935.8|35885.8|149
1712630700000|2024-04-09 02:45:00|35937.6|35887.6|35942.5|35892.5|35942.8|35892.8|35937|35887|169
1712631000000|2024-04-09 02:50:00|35942.2|35892.2|35939.7|35889.7|35944.5|35894.5|35937.9|35887.9|152
1712631300000|2024-04-09 02:55:00|35939.6|35889.6|35938.1|35888.1|35941.7|35891.7|35936.7|35886.7|152
1712631600000|2024-04-09 03:00:00|35937.9|35887.9|35945|35895|35945|35895|35937.7|35887.7|113
1712631900000|2024-04-09 03:05:00|35945.1|35895.1|35942.8|35892.8|35946.8|35896.8|35940.9|35890.9|121
1712632200000|2024-04-09 03:10:00|35942.7|35892.7|35946|35896|35946|35896|35940|35890|199
1712632500000|2024-04-09 03:15:00|35945.9|35895.9|35944.8|35894.8|35946.7|35896.7|35940.9|35890.9|124
1712632800000|2024-04-09 03:20:00|35942.7|35892.7|35941.4|35891.4|35943.4|35893.4|35939.4|35889.4|129
1712633100000|2024-04-09 03:25:00|35941.1|35891.1|35941.2|35891.2|35942.6|35892.6|35938.2|35888.2|142
1712633400000|2024-04-09 03:30:00|35941.1|35891.1|35944.6|35894.6|35945.5|35895.5|35941.1|35891.1|158
1712633700000|2024-04-09 03:35:00|35944.7|35894.7|35943.6|35893.6|35945.9|35895.9|35943.5|35893.5|153
1712634000000|2024-04-09 03:40:00|35943.7|35893.7|35946.2|35896.2|35946.8|35896.8|35942.4|35892.4|109
1712634300000|2024-04-09 03:45:00|35946.4|35896.4|35948.1|35898.1|35950.2|35900.2|35946.3|35896.3|120
1712634600000|2024-04-09 03:50:00|35947.1|35897.1|35942.8|35892.8|35948.5|35898.5|35941.9|35891.9|141
1712634900000|2024-04-09 03:55:00|35943.8|35893.8|35946.4|35896.4|35949.5|35899.5|35942.2|35892.2|142
1712635200000|2024-04-09 04:00:00|35946|35896|35944.8|35894.8|35948|35898|35943.1|35893.1|78
1712635500000|2024-04-09 04:05:00|35944.9|35894.9|35942.1|35892.1|35947.6|35897.6|35940.9|35890.9|111
1712635800000|2024-04-09 04:10:00|35942|35892|35941.7|35891.7|35943.7|35893.7|35939|35889|133
1712636100000|2024-04-09 04:15:00|35941.6|35891.6|35942.8|35892.8|35944.4|35894.4|35939.1|35889.1|145
1712636400000|2024-04-09 04:20:00|35941.6|35891.6|35938.3|35888.3|35942.2|35892.2|35936.1|35886.1|125
1712636700000|2024-04-09 04:25:00|35938.4|35888.4|35935.9|35882.8|35941.5|35891.5|35935.9|35882.8|139
1712637000000|2024-04-09 04:30:00|35942.9|35882.9|35937.4|35883.7|35943.5|35888.5|35931.8|35881.7|164
1712637300000|2024-04-09 04:35:00|35937.3|35883.8|35939.5|35889.5|35939.7|35889.7|35933.8|35883.8|121
1712637600000|2024-04-09 04:40:00|35939.4|35889.4|35941.2|35891.2|35942|35892|35937.2|35887.2|139
1712637900000|2024-04-09 04:45:00|35941.1|35891.1|35937.1|35887.1|35941.2|35891.2|35935.5|35885.5|125
1712638200000|2024-04-09 04:50:00|35937.4|35887.4|35944.6|35894.6|35944.6|35894.6|35936.9|35886.9|136
1712638500000|2024-04-09 04:55:00|35944.7|35894.7|35944.6|35894.6|35946|35896|35940.7|35890.7|172
1712638800000|2024-04-09 05:00:00|35944.7|35894.7|35942.3|35892.3|35944.7|35894.7|35939.9|35889.9|342
1712639100000|2024-04-09 05:05:00|35942.2|35892.2|35936.7|35886.7|35942.5|35892.5|35935.8|35885.8|262
1712639400000|2024-04-09 05:10:00|35937|35887|35938.1|35888.1|35939.4|35889.4|35934.3|35884.3|279
1712639700000|2024-04-09 05:15:00|35937.7|35887.7|35939.6|35889.6|35940.4|35890.4|35931.8|35881.8|402
1712640000000|2024-04-09 05:20:00|35939.7|35889.7|35939.6|35889.6|35943|35893|35937.6|35887.6|325
1712640300000|2024-04-09 05:25:00|35939.7|35889.7|35937.9|35887.9|35940.2|35890.2|35935.8|35885.8|178
1712640600000|2024-04-09 05:30:00|35937.8|35887.8|35941.3|35891.3|35941.4|35891.4|35937.2|35887.2|175
1712640900000|2024-04-09 05:35:00|35941.4|35891.4|35939.4|35889.4|35942.5|35892.5|35938.1|35888.1|215
1712641200000|2024-04-09 05:40:00|35940.3|35890.3|35936.2|35886.2|35946.1|35896.1|35935.1|35885.1|362
1712641500000|2024-04-09 05:45:00|35935.8|35885.8|35935.4|35885.4|35942.4|35892.4|35933.4|35883.4|643
1712641800000|2024-04-09 05:50:00|35935.1|35885.1|35941.1|35891.1|35946.1|35896.1|35934.1|35884.1|487
1712642100000|2024-04-09 05:55:00|35941.4|35891.4|35929.6|35879.6|35943.4|35893.4|35926.5|35876.5|368
1712642400000|2024-04-09 06:00:00|35930.6|35880.6|35916.2|35896.2|35945.8|35898.1|35915.3|35875.2|504
1712642700000|2024-04-09 06:05:00|35916.3|35896.3|35910.6|35890.6|35933.6|35901|35905.2|35882.3|412
1712643000000|2024-04-09 06:10:00|35910.5|35890.5|35951.3|35901.3|35951.3|35901.3|35907.4|35874.2|341
1712643300000|2024-04-09 06:15:00|35951.1|35901.1|35952.9|35902.9|35954.6|35904.6|35950|35900|261
1712643600000|2024-04-09 06:20:00|35953|35903|35964.4|35914.4|35967.3|35925|35936|35902.1|428
1712643900000|2024-04-09 06:25:00|35964.5|35914.5|35944.9|35924.9|35967.2|35929.4|35938.2|35904.3|322
1712644200000|2024-04-09 06:30:00|35945|35925|35947.4|35927.4|35954.5|35934.5|35942.8|35922.8|312
1712644500000|2024-04-09 06:35:00|35947.3|35927.3|35950.8|35930.8|35952.2|35932.2|35947|35927|490
1712644800000|2024-04-09 06:40:00|35950.7|35930.7|35947.4|35927.4|35954.6|35934.6|35943.1|35923.1|500
1712645100000|2024-04-09 06:45:00|35948.2|35928.2|35927.8|35907.8|35950|35930|35923.4|35903.4|372
1712645400000|2024-04-09 06:50:00|35927.6|35907.6|35933.4|35913.4|35938.6|35918.6|35924.6|35904.6|463
1712645700000|2024-04-09 06:55:00|35933.1|35913.1|35939.4|35889.4|35954.5|35920.8|35922.1|35888.2|521
1712646000000|2024-04-09 07:00:00|35939.1|35889.1|35884.4|35864.4|35939.1|35896.7|35884|35844.7|632
1712646300000|2024-04-09 07:05:00|35884.5|35864.5|35891.2|35871.2|35912.8|35878.1|35884.5|35848.2|605
1712646600000|2024-04-09 07:10:00|35892.1|35872.1|35900.4|35880.4|35910|35890|35890.2|35870.2|477
1712646900000|2024-04-09 07:15:00|35900.2|35880.2|35919.8|35869.8|35920.7|35882.8|35881.8|35853.2|669
1712647200000|2024-04-09 07:20:00|35917.7|35867.7|35870.9|35850.9|35918.3|35881.9|35866|35824.1|459
1712647500000|2024-04-09 07:25:00|35871|35851|35882.6|35862.6|35887.1|35867.1|35864.1|35844.1|491
1712647800000|2024-04-09 07:30:00|35883.2|35863.2|35863|35813|35888.8|35864.2|35856.5|35813|499
1712648100000|2024-04-09 07:35:00|35862.4|35812.4|35850.6|35830.6|35865|35836.1|35845|35810.9|482
1712648400000|2024-04-09 07:40:00|35850.5|35830.5|35863.3|35843.3|35864.3|35844.3|35849.1|35829.1|400
1712648700000|2024-04-09 07:45:00|35863.4|35843.4|35868.7|35848.7|35876.4|35856.4|35862.4|35842.4|390
1712649000000|2024-04-09 07:50:00|35870.5|35850.5|35861.1|35841.1|35870.5|35850.5|35851.5|35831.5|378
1712649300000|2024-04-09 07:55:00|35861|35841|35841.7|35821.7|35864.6|35844.6|35838.6|35818.6|520
1712649600000|2024-04-09 08:00:00|35841.6|35821.6|35845.3|35825.3|35849.3|35829.3|35837.2|35817.2|531
1712649900000|2024-04-09 08:05:00|35845.7|35825.7|35816.1|35796.1|35849.2|35829.2|35811.1|35791.1|673
1712650200000|2024-04-09 08:10:00|35815.6|35795.6|35830|35810|35849.8|35829.8|35812.4|35792.4|465
1712650500000|2024-04-09 08:15:00|35831|35811|35848.7|35828.7|35865.1|35830.6|35816.4|35790.9|481
1712650800000|2024-04-09 08:20:00|35848.6|35828.6|35855.6|35805.6|35856.8|35833.4|35833.9|35804.5|437
1712651100000|2024-04-09 08:25:00|35850.6|35800.6|35817.2|35797.2|35850.6|35813.5|35803.9|35768.4|647
1712651400000|2024-04-09 08:30:00|35817|35797|35833.7|35813.7|35833.7|35813.7|35815.2|35795.2|498
1712651700000|2024-04-09 08:35:00|35833.6|35813.6|35850.5|35830.5|35851.2|35831.2|35832.5|35812.5|416
1712652000000|2024-04-09 08:40:00|35850.2|35830.2|35829.7|35809.7|35860.4|35840.4|35818.8|35798.8|517
1712652300000|2024-04-09 08:45:00|35829.8|35809.8|35804.9|35784.9|35831.4|35811.4|35801.3|35781.3|532
1712652600000|2024-04-09 08:50:00|35805|35785|35807.3|35787.3|35811.3|35791.3|35793.8|35773.8|469
1712652900000|2024-04-09 08:55:00|35807.2|35787.2|35818|35798|35823.7|35803.7|35798.6|35778.6|494
1712653200000|2024-04-09 09:00:00|35817.8|35797.8|35809.2|35789.2|35822.9|35802.9|35803.9|35783.9|485
1712653500000|2024-04-09 09:05:00|35810.1|35790.1|35807.8|35787.8|35811.1|35791.1|35796.5|35776.5|429
1712653800000|2024-04-09 09:10:00|35809|35789|35797|35777|35813.9|35793.9|35792.3|35772.3|587
1712654100000|2024-04-09 09:15:00|35796.9|35776.9|35805.9|35785.9|35809.1|35789.1|35795.2|35775.2|518
1712654400000|2024-04-09 09:20:00|35805.8|35785.8|35776.9|35756.9|35806.6|35786.6|35776.3|35756.3|558
1712654700000|2024-04-09 09:25:00|35776.6|35756.6|35793.5|35773.5|35808.9|35788.9|35774.9|35754.9|589
1712655000000|2024-04-09 09:30:00|35794.1|35774.1|35786.5|35766.5|35796.3|35776.3|35778.5|35758.5|561
1712655300000|2024-04-09 09:35:00|35786.6|35766.6|35804|35784|35807.9|35787.9|35786.3|35766.3|403
1712655600000|2024-04-09 09:40:00|35803.9|35783.9|35790.3|35770.3|35804|35784|35779.6|35759.6|415
1712655900000|2024-04-09 09:45:00|35790.1|35770.1|35800.6|35780.6|35803.3|35783.3|35785.9|35765.9|424
1712656200000|2024-04-09 09:50:00|35800.5|35780.5|35802.4|35782.4|35810.7|35790.7|35800.5|35780.5|398
1712656500000|2024-04-09 09:55:00|35802|35782|35813.6|35763.6|35813.6|35785.2|35792.8|35758.7|552
1712656800000|2024-04-09 10:00:00|35812.9|35762.9|35789.8|35769.8|35813.8|35775.4|35785.3|35760.3|561
1712657100000|2024-04-09 10:05:00|35789.9|35769.9|35796.3|35776.3|35796.8|35776.8|35786.5|35766.5|489
1712657400000|2024-04-09 10:10:00|35796.2|35776.2|35789.6|35769.6|35798.1|35778.1|35782.4|35762.4|431
1712657700000|2024-04-09 10:15:00|35789.9|35769.9|35769.8|35749.8|35789.9|35769.9|35768.7|35748.7|427
1712658000000|2024-04-09 10:20:00|35769.5|35749.5|35765.5|35745.5|35771.8|35751.8|35762.3|35742.3|365
1712658300000|2024-04-09 10:25:00|35765.2|35745.2|35778.8|35758.8|35780|35760|35765.1|35745.1|341
1712658600000|2024-04-09 10:30:00|35778.7|35758.7|35783.9|35763.9|35785.6|35765.6|35770.7|35750.7|374
1712658900000|2024-04-09 10:35:00|35783.8|35763.8|35793.6|35773.6|35797.2|35777.2|35778.9|35758.9|389
1712659200000|2024-04-09 10:40:00|35793.3|35773.3|35794.4|35774.4|35796.4|35776.4|35788.8|35768.8|396
1712659500000|2024-04-09 10:45:00|35794.3|35774.3|35787.3|35767.3|35795.5|35775.5|35782.6|35762.6|347
1712659800000|2024-04-09 10:50:00|35787.5|35767.5|35800.4|35780.4|35800.5|35780.5|35786.2|35766.2|312
1712660100000|2024-04-09 10:55:00|35800.5|35780.5|35816.1|35796.1|35820.7|35800.7|35792.3|35772.3|565
1712660400000|2024-04-09 11:00:00|35816.5|35796.5|35812|35792|35822.9|35802.9|35805.6|35785.6|454
1712660700000|2024-04-09 11:05:00|35812.2|35792.2|35787.4|35767.4|35814.5|35794.5|35786.9|35766.9|402
1712661000000|2024-04-09 11:10:00|35787.1|35767.1|35795.6|35775.6|35801.3|35781.3|35784.2|35764.2|487
1712661300000|2024-04-09 11:15:00|35795.7|35775.7|35807.9|35787.9|35816.2|35796.2|35792.9|35772.9|486
1712661600000|2024-04-09 11:20:00|35807.8|35787.8|35800.7|35780.7|35813.7|35793.7|35794.6|35774.6|536
1712661900000|2024-04-09 11:25:00|35800.3|35780.3|35802.3|35782.3|35811.6|35791.6|35799.1|35779.1|337
1712662200000|2024-04-09 11:30:00|35802.1|35782.1|35818.9|35798.9|35819.6|35799.6|35799.1|35779.1|378
1712662500000|2024-04-09 11:35:00|35818.4|35798.4|35837|35817|35841.6|35821.6|35818.4|35798.4|438
1712662800000|2024-04-09 11:40:00|35837.3|35817.3|35841.4|35821.4|35843.7|35823.7|35831.7|35811.7|454
1712663100000|2024-04-09 11:45:00|35841.3|35821.3|35838.9|35818.9|35848.9|35828.9|35837.7|35817.7|324
1712663400000|2024-04-09 11:50:00|35837.9|35817.9|35835.6|35815.6|35842.8|35822.8|35833.9|35813.9|345
1712663700000|2024-04-09 11:55:00|35834.6|35814.6|35830.1|35810.1|35838.9|35818.9|35819.6|35799.6|394
1712664000000|2024-04-09 12:00:00|35829.6|35809.6|35816|35796|35838.8|35818.8|35812.5|35792.5|589
1712664300000|2024-04-09 12:05:00|35816.2|35796.2|35829.3|35809.3|35829.3|35809.3|35810.4|35790.4|518
1712664600000|2024-04-09 12:10:00|35829.7|35809.7|35829.1|35809.1|35839.2|35819.2|35826.2|35806.2|513
1712664900000|2024-04-09 12:15:00|35828.9|35808.9|35824.1|35804.1|35830|35810|35817.7|35797.7|400
1712665200000|2024-04-09 12:20:00|35824.5|35804.5|35838|35818|35845.4|35825.4|35821.7|35801.7|520
1712665500000|2024-04-09 12:25:00|35838.1|35818.1|35836|35816|35849.8|35829.8|35836|35816|598
1712665800000|2024-04-09 12:30:00|35836.2|35816.2|35826.4|35806.4|35855.8|35835.8|35820.3|35800.3|476
1712666100000|2024-04-09 12:35:00|35826.2|35806.2|35836|35816|35843.4|35823.4|35826.2|35806.2|485
1712666400000|2024-04-09 12:40:00|35836.1|35816.1|35824.5|35804.5|35838.9|35818.9|35820.2|35800.2|552
1712666700000|2024-04-09 12:45:00|35824.1|35804.1|35827.8|35807.8|35832|35812|35820.5|35800.5|479
1712667000000|2024-04-09 12:50:00|35827.7|35807.7|35815.4|35795.4|35831.1|35811.1|35797|35777|475
1712667300000|2024-04-09 12:55:00|35816.3|35796.3|35820.4|35800.4|35824.7|35804.7|35813.3|35793.3|482
1712667600000|2024-04-09 13:00:00|35820.3|35800.3|35827.4|35807.4|35829.3|35809.3|35818.4|35798.4|520
1712667900000|2024-04-09 13:05:00|35827.9|35807.9|35814.7|35794.7|35834.5|35814.5|35812.2|35792.2|443
1712668200000|2024-04-09 13:10:00|35814.8|35794.8|35811.2|35791.2|35825.5|35805.5|35810.1|35790.1|501
1712668500000|2024-04-09 13:15:00|35811.1|35791.1|35823.7|35803.7|35836|35816|35810.9|35790.9|460
1712668800000|2024-04-09 13:20:00|35823.6|35803.6|35814.5|35794.5|35823.6|35803.6|35809|35789|554
1712669100000|2024-04-09 13:25:00|35815|35795|35815.1|35795.1|35822.1|35802.1|35813.4|35793.4|473
1712669400000|2024-04-09 13:30:00|35813.8|35793.8|35814|35794|35824|35804|35805.4|35785.4|601
1712669700000|2024-04-09 13:35:00|35813.8|35793.8|35813|35793|35820.1|35800.1|35808|35788|561
1712670000000|2024-04-09 13:40:00|35812.9|35792.9|35835.7|35815.7|35835.7|35815.7|35807.7|35787.7|526
1712670300000|2024-04-09 13:45:00|35835.8|35815.8|35840.2|35820.2|35849.8|35829.8|35828.3|35808.3|557
1712670600000|2024-04-09 13:50:00|35840.6|35820.6|35851.3|35831.3|35860.9|35840.9|35840|35820|488
1712670900000|2024-04-09 13:55:00|35851.2|35831.2|35855.9|35835.9|35877.4|35857.4|35850.6|35830.6|624
1712671200000|2024-04-09 14:00:00|35855.8|35835.8|35842.9|35822.9|35855.8|35835.8|35837.1|35817.1|464
1712671500000|2024-04-09 14:05:00|35843.1|35823.1|35830.4|35810.4|35845.9|35825.9|35825.6|35792.6|495
1712671800000|2024-04-09 14:10:00|35829.3|35809.3|35859.2|35839.2|35879.8|35844.2|35828.4|35792.4|508
1712672100000|2024-04-09 14:15:00|35858.4|35838.4|35882.8|35832.8|35885.1|35856.4|35847.7|35819.9|562
1712672400000|2024-04-09 14:20:00|35882.7|35832.7|35901.2|35881.2|35903.7|35883.7|35880.6|35832.7|547
1712672700000|2024-04-09 14:25:00|35901.1|35881.1|35917.7|35897.7|35941.9|35903|35900.4|35880.4|487
1712673000000|2024-04-09 14:30:00|35918.4|35898.4|35934.9|35884.9|35937.6|35903.6|35904.3|35875.9|611
1712673300000|2024-04-09 14:35:00|35934|35884|35950.8|35900.8|35956.1|35918.5|35932.5|35882.5|640
1712673600000|2024-04-09 14:40:00|35950.9|35900.9|35983.7|35933.7|35990.9|35953.9|35942.1|35896.8|770
1712673900000|2024-04-09 14:45:00|35983.5|35933.5|36017.5|35967.5|36019.3|35969.3|35983.5|35933.5|618
1712674200000|2024-04-09 14:50:00|36017.6|35967.6|35990|35970|36020.8|35988.2|35987.6|35955.2|700
1712674500000|2024-04-09 14:55:00|35989.8|35969.8|35975.6|35955.6|35996.2|35970.3|35969.4|35938.2|672
1712674800000|2024-04-09 15:00:00|35975.7|35955.7|35987.4|35967.4|35989.3|35969.3|35975|35955|513
1712675100000|2024-04-09 15:05:00|35987.3|35967.3|35991.6|35971.6|35993.2|35973.2|35979.5|35959.5|578
1712675400000|2024-04-09 15:10:00|35991.7|35971.7|35988.8|35968.8|35992|35972|35981.9|35961.9|379
1712675700000|2024-04-09 15:15:00|35989|35969|35993.6|35943.6|35999.5|35969|35978|35943.5|425
1712676000000|2024-04-09 15:20:00|35993.1|35943.1|35982.8|35962.8|35993.1|35965.5|35974.2|35943.1|491
1712676300000|2024-04-09 15:25:00|35982.7|35962.7|35987.5|35967.5|35991.8|35971.8|35976.5|35956.5|533
1712676600000|2024-04-09 15:30:00|35987.2|35967.2|35985.4|35965.4|35987.2|35967.2|35976.6|35956.6|415
1712676900000|2024-04-09 15:35:00|35985.3|35965.3|35969.4|35919.4|35985.8|35965.8|35965.9|35915.9|475
1712677200000|2024-04-09 15:40:00|35969.6|35919.6|35968.5|35918.5|35973.9|35923.9|35968|35918|367
1712677500000|2024-04-09 15:45:00|35969.3|35919.3|35967.2|35917.2|35975.5|35936.2|35954.3|35915|351
1712677800000|2024-04-09 15:50:00|35966.9|35916.9|35972.1|35922.1|35972.5|35933.5|35950|35916.2|308
1712678100000|2024-04-09 15:55:00|35970.1|35920.1|35952.5|35932.5|35974.8|35939.8|35952.4|35914.9|415
1712678400000|2024-04-09 16:00:00|35952.6|35932.6|35967.9|35917.9|35971.9|35935.9|35952.6|35914.6|324
1712678700000|2024-04-09 16:05:00|35967.2|35917.2|35960.1|35910.1|35971.2|35921.2|35960.1|35910.1|295
1712679000000|2024-04-09 16:10:00|35959.7|35909.7|35956.7|35906.7|35964.4|35914.4|35956.4|35906.4|227
1712679300000|2024-04-09 16:15:00|35957|35907|35960.3|35910.3|35961.6|35911.6|35956.5|35906.5|165
1712679600000|2024-04-09 16:20:00|35960.4|35910.4|35968.9|35918.9|35968.9|35918.9|35960.2|35910.2|212
1712679900000|2024-04-09 16:25:00|35968.8|35918.8|35971.5|35921.5|35973.5|35923.5|35963.6|35913.6|267
1712680200000|2024-04-09 16:30:00|35971.4|35921.4|35968.7|35918.7|35972.3|35922.3|35955.9|35905.9|280
1712680500000|2024-04-09 16:35:00|35968.9|35918.9|35974.6|35924.6|35976|35926|35968.4|35918.4|331
1712680800000|2024-04-09 16:40:00|35975.3|35925.3|35977.1|35927.1|35978.7|35928.7|35969.7|35919.7|326
1712681100000|2024-04-09 16:45:00|35977.3|35927.3|35982.9|35932.9|35983.2|35933.2|35973.8|35923.8|277
1712681400000|2024-04-09 16:50:00|35983|35933|35984.7|35934.7|35987.3|35937.3|35973.8|35923.8|320
1712681700000|2024-04-09 16:55:00|35984.2|35934.2|35986.9|35936.9|35992.1|35942.1|35982.5|35932.5|265
1712682000000|2024-04-09 17:00:00|35987.1|35937.1|35989.7|35939.7|35993.8|35943.8|35985.6|35935.6|331
1712682300000|2024-04-09 17:05:00|35989.6|35939.6|35987.5|35937.5|35994|35944|35985.4|35935.4|298
1712682600000|2024-04-09 17:10:00|35987.3|35937.3|35992.8|35942.8|35996.1|35946.1|35984.7|35934.7|263
1712682900000|2024-04-09 17:15:00|35992.5|35942.5|35991.8|35941.8|36000.4|35950.4|35990|35940|257
1712683200000|2024-04-09 17:20:00|35990.8|35940.8|35990|35940|35992|35942|35985.5|35935.5|224
1712683500000|2024-04-09 17:25:00|35991.3|35941.3|35998.1|35948.1|35998.1|35948.1|35990|35940|226
1712683800000|2024-04-09 17:30:00|35997.7|35947.7|36025.6|35975.6|36026.8|35976.8|35994.7|35944.7|340
1712684100000|2024-04-09 17:35:00|36025.5|35975.5|36024.9|35974.9|36027.3|35977.3|36020.3|35970.3|310
1712684400000|2024-04-09 17:40:00|36024.8|35974.8|36019.6|35969.6|36025|35975|36015.3|35965.3|304
1712684700000|2024-04-09 17:45:00|36019.7|35969.7|36021.2|35971.2|36021.3|35971.3|36016.7|35966.7|143
1712685000000|2024-04-09 17:50:00|36021.4|35971.4|36023.7|35973.7|36025.5|35975.5|36020.1|35970.1|145
1712685300000|2024-04-09 17:55:00|36023.5|35973.5|36017.1|35967.1|36030|35980|36016.7|35966.7|291
1712685600000|2024-04-09 18:00:00|36017.8|35967.8|36019.4|35969.4|36024.9|35974.9|36017.4|35967.4|378
1712685900000|2024-04-09 18:05:00|36019.5|35969.5|36017.3|35967.3|36021.8|35971.8|36017|35967|235
1712686200000|2024-04-09 18:10:00|36017.2|35967.2|36015|35965|36017.3|35967.3|36012.2|35962.2|217
1712686500000|2024-04-09 18:15:00|36015.3|35965.3|36010.1|35960.1|36015.6|35965.6|36010|35960|188
1712686800000|2024-04-09 18:20:00|36010|35960|36014.4|35964.4|36014.6|35964.6|36007.4|35957.4|196
1712687100000|2024-04-09 18:25:00|36013.4|35963.4|36012.8|35962.8|36015.6|35965.6|36010.8|35960.8|197
1712687400000|2024-04-09 18:30:00|36013|35963|36012.1|35962.1|36015.3|35965.3|36011.8|35961.8|292
1712687700000|2024-04-09 18:35:00|36012.2|35962.2|36012.6|35962.6|36012.9|35962.9|36007|35957|285
1712688000000|2024-04-09 18:40:00|36012.9|35962.9|36013.1|35963.1|36013.7|35963.7|36010.3|35960.3|297
1712688300000|2024-04-09 18:45:00|36014.5|35964.5|36015.1|35965.1|36019.6|35969.6|36012.2|35962.2|207
1712688600000|2024-04-09 18:50:00|36016.3|35966.3|36012|35962|36017.4|35967.4|36012|35962|164
1712688900000|2024-04-09 18:55:00|36011.9|35961.9|36013.7|35963.7|36014|35964|36008.3|35958.3|268
1712689200000|2024-04-09 19:00:00|36013.6|35963.6|36018.5|35968.5|36019.1|35969.1|36012.2|35962.2|190
1712689500000|2024-04-09 19:05:00|36018.1|35968.1|36030|35980|36030.7|35980.7|36017.2|35967.2|225
1712689800000|2024-04-09 19:10:00|36030.7|35980.7|36025|35975|36031|35981|36024.8|35974.8|142
1712690100000|2024-04-09 19:15:00|36024.9|35974.9|36023.1|35973.1|36025.5|35975.5|36019.6|35969.6|202
1712690400000|2024-04-09 19:20:00|36023.3|35973.3|36016.3|35966.3|36023.3|35973.3|36014.2|35964.2|179
1712690700000|2024-04-09 19:25:00|36016.2|35966.2|36001.9|35951.9|36018.3|35968.3|36001.8|35951.8|201
1712691000000|2024-04-09 19:30:00|36001.7|35951.7|36001.7|35951.7|36001.9|35951.9|35996.4|35946.4|295
1712691300000|2024-04-09 19:35:00|36001.8|35951.8|36003.3|35953.3|36004.1|35954.1|35999.4|35949.4|193
1712691600000|2024-04-09 19:40:00|36003.2|35953.2|35997.6|35947.6|36003.9|35953.9|35995.7|35945.7|230
1712691900000|2024-04-09 19:45:00|35997.5|35947.5|35998.3|35948.3|36001.3|35951.3|35996.3|35946.3|232
1712692200000|2024-04-09 19:50:00|35998.5|35948.5|35998.7|35948.7|36001.4|35951.4|35998.5|35948.5|235
1712692500000|2024-04-09 19:55:00|35998.6|35948.6|35998.4|35948.4|36000.5|35950.5|35995.1|35945.1|308
1712692800000|2024-04-09 20:00:00|35998.5|35948.5|35994.9|35944.9|36000.1|35950.1|35994.7|35944.7|155
1712693100000|2024-04-09 20:05:00|35994.7|35944.7|35993.6|35943.6|35994.9|35944.9|35992.9|35942.9|93
1712693400000|2024-04-09 20:10:00|35993.4|35943.4|35988|35938|35994.5|35944.5|35988|35938|105
1712693700000|2024-04-09 20:15:00|35988.1|35938.1|35990.4|35940.4|35990.5|35940.5|35987.9|35937.9|160
1712694000000|2024-04-09 20:20:00|35990.3|35940.3|35992.8|35942.8|35993.4|35943.4|35989.3|35939.3|100
1712694300000|2024-04-09 20:25:00|35992.7|35942.7|35994.5|35944.5|35995.2|35945.2|35990.9|35940.9|123
1712694600000|2024-04-09 20:30:00|35994.6|35944.6|35994.2|35944.2|35995.4|35945.4|35993.3|35943.3|101
1712694900000|2024-04-09 20:35:00|35993.7|35943.7|35994.8|35944.8|35995.7|35945.7|35992.1|35942.1|136
1712695200000|2024-04-09 20:40:00|35995.7|35945.7|35995.2|35945.2|35997.5|35947.5|35994.6|35944.6|132
1712695500000|2024-04-09 20:45:00|35995.3|35945.3|35989.3|35936.3|35998.3|35945.3|35987.3|35931.3|267
1712695800000|2024-04-09 20:50:00|35990.4|35929.5|35991.9|35931.4|35997.5|35935.7|35990.4|35928.4|226
1712696100000|2024-04-09 20:55:00|35993.5|35927.2|36015.9|35910|36015.9|35931.9|35991.6|35910|275
1712696400000|2024-04-09 21:00:00|36016.2|35910.1|36009.7|35889.7|36018.9|35910.1|36009.7|35889.7|21
1712696700000|2024-04-09 21:05:00|36009.2|35889.2|35925.7|35805.7|36013.1|35893.1|35920.3|35800.3|142
1712697000000|2024-04-09 21:10:00|35927.4|35807.4|35968.1|35848.1|36026.7|35906.7|35926.6|35806.6|259
1712697300000|2024-04-09 21:15:00|35968.7|35848.7|35988|35868|35999.2|35879.2|35958.1|35838.1|259
1712697600000|2024-04-09 21:20:00|35987.9|35867.9|36017.9|35897.9|36023.5|35903.5|35974.8|35854.8|413
1712697900000|2024-04-09 21:25:00|36017.8|35897.8|36013.6|35893.6|36030.1|35910.1|36013.4|35893.4|359
1712698200000|2024-04-09 21:30:00|36013.9|35893.9|36013.4|35893.4|36018.4|35898.4|36012.5|35892.5|342
1712698500000|2024-04-09 21:35:00|36013.3|35893.3|36016|35896|36021.4|35901.4|36008.6|35888.6|438
1712698800000|2024-04-09 21:40:00|36015.7|35895.7|36035.5|35919.9|36041.4|35921.4|36014.6|35894.6|359
1712699100000|2024-04-09 21:45:00|36036.7|35919.7|36020.1|35900.1|36039|35922.1|36019.1|35899.7|275
1712699400000|2024-04-09 21:50:00|36018.6|35900.2|36008.7|35898.3|36023.9|35907.5|36008.6|35898.3|185
1712699700000|2024-04-09 21:55:00|36008.6|35898.4|36012.5|35916.9|36014.9|35926.4|35997.7|35892.4|432
1712700000000|2024-04-09 22:00:00|36012.9|35917|36006.1|35906.9|36025.6|35927.9|35965.8|35845.8|225
1712700300000|2024-04-09 22:05:00|36007.2|35906.5|36004.3|35904.8|36022.7|35907|36001.5|35892.3|107
1712700600000|2024-04-09 22:10:00|36004.2|35905|36017.4|35897.4|36021.1|35914.8|35999.8|35892.5|78
1712700900000|2024-04-09 22:15:00|36017.5|35897.5|36015.4|35895.4|36017.5|35916.8|35997.5|35895.4|92
1712701200000|2024-04-09 22:20:00|36015.3|35895.3|36001.5|35904.9|36017.4|35915.2|35997.4|35894.9|102
1712701500000|2024-04-09 22:25:00|36002.3|35905.3|36005.5|35897.4|36017.2|35905.7|36000.7|35895.3|106
1712701800000|2024-04-09 22:30:00|36007|35896.9|36005.6|35897.6|36020|35915.7|35996.9|35895.1|64
1712702100000|2024-04-09 22:35:00|36005.3|35897.5|36015.7|35895.7|36018.9|35914.5|35995.8|35895.5|124
1712702400000|2024-04-09 22:40:00|36015.2|35895.2|36004.4|35897.3|36016|35915.7|35993.6|35894|133
1712702700000|2024-04-09 22:45:00|36004.5|35897.4|36001.2|35905.5|36016.2|35905.9|35998.8|35893.7|94
1712703000000|2024-04-09 22:50:00|36000.4|35905.1|36004.4|35897.6|36019.3|35914.9|35995.7|35894.1|73
1712703300000|2024-04-09 22:55:00|36004.3|35905.1|36001.2|35906.1|36016|35907.5|35998.1|35893.6|114
1712703600000|2024-04-09 23:00:00|36001.3|35904.4|35950.5|35830.5|36009.3|35906|35940.2|35820.2|162
1712703900000|2024-04-09 23:05:00|35951|35831|35950.1|35830.1|35964.7|35844.7|35949|35829|127
1712704200000|2024-04-09 23:10:00|35950|35830|35954.5|35834.5|35977.8|35857.8|35948.7|35828.7|94
1712704500000|2024-04-09 23:15:00|35949.2|35829.2|35947.7|35827.7|35973.4|35853.4|35945.2|35825.2|95
1712704800000|2024-04-09 23:20:00|35960.5|35840.5|35955.8|35835.8|35973.4|35853.4|35947.4|35827.4|54
1712705100000|2024-04-09 23:25:00|35949.9|35829.9|35947.3|35827.3|35971.6|35851.6|35946.9|35826.9|106
1712705400000|2024-04-09 23:30:00|35949.6|35829.6|35953.4|35833.4|35965|35845|35946.2|35826.2|93
1712705700000|2024-04-09 23:35:00|35952.6|35832.6|35963.4|35843.4|35965.4|35845.4|35943.8|35823.8|150
1712706000000|2024-04-09 23:40:00|35962.7|35842.7|35975.9|35888.2|35981.4|35888.2|35946.4|35826.4|213
1712706300000|2024-04-09 23:45:00|35975.6|35887.9|35982.8|35892.9|36000.4|35908|35975.6|35871.6|296
1712706600000|2024-04-09 23:50:00|35982.9|35882.3|35968.9|35906.2|35997.1|35918.3|35968|35880.8|558
1712706900000|2024-04-09 23:55:00|35973.9|35907.1|35977|35915|35984.9|35928.3|35966.5|35894.7|952
1712707200000|2024-04-10 00:00:00|35980.8|35917.2|35985.5|35923.3|35986.9|35928.1|35973.8|35917.2|697
1712707500000|2024-04-10 00:05:00|35986.4|35924.2|35999.8|35944.3|36003.7|35949.7|35983.9|35923.3|475
1712707800000|2024-04-10 00:10:00|36000|35944.5|35995.9|35945.9|36001.5|35948.5|35993.6|35938.7|292
1712708100000|2024-04-10 00:15:00|35995.6|35945.6|36000.7|35947.3|36003.6|35952.4|35993.9|35941.4|256
1712708400000|2024-04-10 00:20:00|36000.6|35947.8|36000|35949.1|36003.6|35953.6|35998.5|35947.5|336
1712708700000|2024-04-10 00:25:00|35999.9|35949|36000.7|35947.7|36003.3|35952.5|35997.2|35944.5|464
1712709000000|2024-04-10 00:30:00|36000.6|35947.6|36001.9|35951.9|36004.7|35954.7|35996.8|35945.9|350
1712709300000|2024-04-10 00:35:00|36002|35952|35998.3|35945.1|36002.3|35952.3|35994.2|35941.5|298
1712709600000|2024-04-10 00:40:00|35998.1|35945.3|36001.1|35951.1|36003.8|35953.8|35995.9|35945.3|202
1712709900000|2024-04-10 00:45:00|36001.2|35951.2|36003.2|35953.2|36005.5|35955.4|36001.2|35950|187
1712710200000|2024-04-10 00:50:00|36003.3|35953.3|35997.4|35947.2|36005.1|35955.1|35996.6|35946.4|302
1712710500000|2024-04-10 00:55:00|35997.7|35948.2|35996.3|35946.3|36001.9|35951.4|35995.5|35945.5|323
1712710800000|2024-04-10 01:00:00|35996.5|35946.5|35994.2|35944.2|35996.5|35946.5|35991.2|35941.2|318
1712711100000|2024-04-10 01:05:00|35994.1|35944.1|35993.7|35943.7|35995.5|35945.5|35989.9|35939.9|329
1712711400000|2024-04-10 01:10:00|35993.8|35943.8|36001.8|35951.8|36002|35952|35992.4|35942.4|310
1712711700000|2024-04-10 01:15:00|36000.6|35950.6|36005.2|35955.2|36009|35959|35997.5|35947.5|332
1712712000000|2024-04-10 01:20:00|36005.1|35955.1|36007.4|35957.4|36008.4|35958.4|36001.7|35951.7|359
1712712300000|2024-04-10 01:25:00|36007.3|35957.3|36008.2|35958.2|36009.9|35959.9|36003.6|35953.6|337
1712712600000|2024-04-10 01:30:00|36008.3|35958.3|36007|35955.4|36010.2|35959.5|36004.1|35951.9|394
1712712900000|2024-04-10 01:35:00|36006.8|35955.5|36012.8|35962.8|36014.5|35964.5|36006.6|35954.9|406
1712713200000|2024-04-10 01:40:00|36011.8|35961.8|36016.2|35965.1|36016.2|35965.7|36008.2|35956.7|321
1712713500000|2024-04-10 01:45:00|36014.9|35962.5|36013.9|35963.9|36016.3|35965.7|36009.5|35959.5|265
1712713800000|2024-04-10 01:50:00|36014.2|35964.2|36012.7|35960|36016.2|35964.9|36010.5|35958.4|252
1712714100000|2024-04-10 01:55:00|36013|35959.5|36005.7|35955.7|36013|35961.4|36003.1|35950.8|318
1712714400000|2024-04-10 02:00:00|36005.6|35955.6|36006.1|35952.7|36010.5|35959.1|36001.6|35948|522
1712714700000|2024-04-10 02:05:00|36005.2|35952.4|36008.2|35955.4|36012|35961.9|36005.1|35952.4|435
1712715000000|2024-04-10 02:10:00|36009.1|35955.5|36014.2|35964.2|36016.3|35966.3|36007.8|35955.5|301
1712715300000|2024-04-10 02:15:00|36014.4|35964.4|36013|35963|36014.9|35964.6|36011.1|35960.1|247
1712715600000|2024-04-10 02:20:00|36013.1|35963.1|36011.5|35961.5|36013.6|35963.6|36008.9|35958.9|284
1712715900000|2024-04-10 02:25:00|36011.4|35961.4|36016.2|35966.2|36019.2|35968.6|36011.4|35961.4|239
1712716200000|2024-04-10 02:30:00|36016.5|35966.5|36009.4|35959.4|36017.6|35967.6|36009.4|35959.4|203
1712716500000|2024-04-10 02:35:00|36009.5|35959.5|36012.1|35962.1|36013.2|35963.2|36006.9|35955|163
1712716800000|2024-04-10 02:40:00|36012.3|35962.3|36007.9|35957.9|36012.4|35962.4|36007.3|35957.3|146
1712717100000|2024-04-10 02:45:00|36007.8|35957.8|36010.7|35960.7|36011|35961|36004.6|35953.9|297
1712717400000|2024-04-10 02:50:00|36010.6|35960.6|36011.2|35961.2|36014.7|35964.7|36009.2|35959.2|237
1712717700000|2024-04-10 02:55:00|36011.4|35961.4|36006.8|35956.8|36012.2|35962.2|36005.7|35955.7|313
1712718000000|2024-04-10 03:00:00|36006.7|35956.7|36009.7|35959.7|36010.5|35960.5|36006.1|35956.1|270
1712718300000|2024-04-10 03:05:00|36010.4|35960.4|36010.5|35960.5|36011.7|35961.7|36006.7|35956.7|265
1712718600000|2024-04-10 03:10:00|36010.6|35960.6|36007.6|35957.6|36014|35964|36006.8|35956.8|285
1712718900000|2024-04-10 03:15:00|36007.4|35957.4|36007.9|35957.9|36009.6|35959.6|36005.4|35955.4|228
1712719200000|2024-04-10 03:20:00|36008.7|35958.7|36010.9|35960.9|36011.6|35961.6|36006.4|35956.4|294
1712719500000|2024-04-10 03:25:00|36010.8|35960.8|36010.6|35960.6|36011.4|35961.4|36008.6|35958.6|277
1712719800000|2024-04-10 03:30:00|36009.8|35959.8|36009.2|35959.2|36012.6|35962.6|36008.4|35958.4|302
1712720100000|2024-04-10 03:35:00|36009.3|35959.3|36011.5|35961.5|36012.2|35962.2|36008.3|35958.3|222
1712720400000|2024-04-10 03:40:00|36011.2|35961.2|36007.8|35957.8|36011.2|35961.2|36006.9|35956.9|204
1712720700000|2024-04-10 03:45:00|36007.7|35957.7|36007.5|35957.5|36008.9|35958.9|36004.4|35954.4|214
1712721000000|2024-04-10 03:50:00|36007.4|35957.4|36008.4|35958.4|36011.8|35961.8|36005.4|35955.4|285
1712721300000|2024-04-10 03:55:00|36008.6|35958.6|36010.1|35960.1|36012.2|35962.2|36008.4|35958.4|228
1712721600000|2024-04-10 04:00:00|36010.3|35960.3|36018|35968|36018|35968|36010.3|35960.3|285
1712721900000|2024-04-10 04:05:00|36018.1|35968.1|36022.4|35972.4|36023.4|35973.4|36015.7|35965.7|197
1712722200000|2024-04-10 04:10:00|36022.3|35972.3|36018.3|35968.3|36023.7|35973.7|36017.4|35967.4|219
1712722500000|2024-04-10 04:15:00|36018.7|35968.7|36021.2|35971.2|36023.7|35973.7|36017.2|35967.2|219
1712722800000|2024-04-10 04:20:00|36021.3|35971.3|36019.1|35969.1|36022.3|35972.3|36018.5|35968.5|280
1712723100000|2024-04-10 04:25:00|36019.4|35969.4|36019.7|35969.7|36022.4|35972.4|36018.2|35968.2|218
1712723400000|2024-04-10 04:30:00|36020|35970|36015.9|35965.9|36020.6|35970.6|36015.4|35965.4|212
1712723700000|2024-04-10 04:35:00|36016.2|35966.2|36016.5|35966.5|36018|35968|36015.1|35965.1|235
1712724000000|2024-04-10 04:40:00|36016.6|35966.6|36011.2|35961.2|36016.9|35966.9|36010.8|35960.8|207
1712724300000|2024-04-10 04:45:00|36010.7|35960.7|36012.1|35962.1|36014|35964|36010|35960|264
1712724600000|2024-04-10 04:50:00|36012.2|35962.2|36011.1|35961.1|36013.2|35963.2|36009.1|35959.1|277
1712724900000|2024-04-10 04:55:00|36011.3|35961.3|36008|35958|36011.3|35961.3|36006.9|35956.9|307
1712725200000|2024-04-10 05:00:00|36008.2|35958.2|36006.6|35956.6|36010|35960|36004.7|35954.7|321
1712725500000|2024-04-10 05:05:00|36006.7|35956.7|36007.9|35957.9|36010.8|35960.8|36003.7|35953.7|291
1712725800000|2024-04-10 05:10:00|36007.8|35957.8|36001.7|35951.7|36011.4|35961.4|36001.7|35951.7|241
1712726100000|2024-04-10 05:15:00|36002.3|35952.3|35999.2|35949.2|36003.7|35953.7|35997.4|35947.4|201
1712726400000|2024-04-10 05:20:00|35999.3|35949.3|35998.7|35948.7|36001.6|35951.6|35997.5|35947.5|204
1712726700000|2024-04-10 05:25:00|35998.9|35948.9|36002|35952|36004|35954|35997.2|35947.2|259
1712727000000|2024-04-10 05:30:00|36002.5|35952.5|36002.2|35952.2|36003.8|35953.8|35998.4|35948.4|357
1712727300000|2024-04-10 05:35:00|36001.2|35951.2|36000.9|35950.9|36004.2|35954.2|35999|35949|290
1712727600000|2024-04-10 05:40:00|36000.4|35950.4|36002.8|35952.8|36008|35958|36000.4|35950.4|404
1712727900000|2024-04-10 05:45:00|36002.9|35952.9|36014.3|35964.3|36016.9|35966.9|36002.8|35952.8|467
1712728200000|2024-04-10 05:50:00|36014.6|35964.6|36022|35971.5|36023.7|35973.7|36013.7|35963.7|890
1712728500000|2024-04-10 05:55:00|36022.5|35971.3|36026.4|35971.5|36026.4|35974.2|36019.1|35968|789
1712728800000|2024-04-10 06:00:00|36020.9|35970.9|36037.1|35987.1|36038.3|35988.3|36017.9|35967.9|264
1712729100000|2024-04-10 06:05:00|36037.2|35987.2|36043.6|35993.6|36045.4|35995.4|36033.7|35983.7|214
1712729400000|2024-04-10 06:10:00|36043.7|35993.7|36038.4|35988.4|36047.1|35997.1|36037.5|35987.5|220
1712729700000|2024-04-10 06:15:00|36038|35988|36031.5|35981.5|36042.8|35992.8|36031.5|35981.5|209
1712730000000|2024-04-10 06:20:00|36032|35982|36031.8|35981.8|36034.1|35984.1|36028.1|35978.1|232
1712730300000|2024-04-10 06:25:00|36031.9|35981.9|36038.6|35988.6|36039.3|35989.3|36031.5|35981.5|211
1712730600000|2024-04-10 06:30:00|36037.4|35987.4|36039.5|35989.5|36041.7|35991.7|36036.5|35986.5|181
1712730900000|2024-04-10 06:35:00|36039.6|35989.6|36052.5|36002.5|36052.7|36002.7|36038.6|35988.6|226
1712731200000|2024-04-10 06:40:00|36052.4|36002.4|36042|36022|36061.9|36028|36032.2|35997.8|292
1712731500000|2024-04-10 06:45:00|36042.1|36022.1|36032.7|36012.7|36042.1|36022.1|36031.4|36011.4|290
1712731800000|2024-04-10 06:50:00|36032.9|36012.9|36028.9|36008.9|36036.8|36016.8|36028.8|36008.8|286
1712732100000|2024-04-10 06:55:00|36029|36009|36030.6|36010.6|36030.9|36010.9|36026.8|36006.8|405
1712732400000|2024-04-10 07:00:00|36029.6|36009.6|36052.7|36032.7|36068.5|36033.1|36006.3|35986.3|455
1712732700000|2024-04-10 07:05:00|36052.6|36032.6|36047.8|36027.8|36067.5|36032.6|36037.6|36003.5|409
1712733000000|2024-04-10 07:10:00|36047.7|36027.7|36025.1|36005.1|36056.9|36027.7|36022.5|36002.5|308
1712733300000|2024-04-10 07:15:00|36025|36005|36042|36022|36060.7|36027.8|36023|36003|363
1712733600000|2024-04-10 07:20:00|36042.1|36022.1|36016.3|35996.3|36053.6|36024.5|36016.3|35992.1|274
1712733900000|2024-04-10 07:25:00|36016|35996|35993.5|35973.5|36018.5|35998.5|35988.9|35968.9|342
1712734200000|2024-04-10 07:30:00|35993.6|35973.6|36000.8|35980.8|36002.8|35982.8|35990.4|35970.4|257
1712734500000|2024-04-10 07:35:00|36000.9|35980.9|36012.2|35992.2|36012.4|35992.4|36000.6|35980.6|255
1712734800000|2024-04-10 07:40:00|36012.3|35992.3|36006.5|35986.5|36012.8|35992.8|35999.5|35979.5|286
1712735100000|2024-04-10 07:45:00|36006.7|35986.7|35998.3|35978.3|36015.1|35995.1|35997.8|35977.8|331
1712735400000|2024-04-10 07:50:00|35998.4|35978.4|35986.3|35966.3|35999.8|35979.8|35980.6|35960.6|328
1712735700000|2024-04-10 07:55:00|35986.6|35966.6|36013.5|35963.5|36015.4|35984.7|35986.6|35962.8|389
1712736000000|2024-04-10 08:00:00|36012.9|35962.9|36009.9|35989.9|36018.3|35998.3|35999.4|35962.9|343
1712736300000|2024-04-10 08:05:00|36009.4|35989.4|35999|35979|36011.1|35991.1|35996.3|35976.3|283
1712736600000|2024-04-10 08:10:00|35999.1|35979.1|35978.8|35958.8|36002|35982|35976|35956|322
1712736900000|2024-04-10 08:15:00|35978.9|35958.9|35978.7|35958.7|35981.7|35961.7|35972|35952|398
1712737200000|2024-04-10 08:20:00|35978.4|35958.4|35968.8|35948.8|35983.6|35963.6|35964.9|35944.9|303
1712737500000|2024-04-10 08:25:00|35969.1|35949.1|35943.1|35923.1|35969.1|35949.1|35935.3|35915.3|396
1712737800000|2024-04-10 08:30:00|35943.2|35923.2|35953.3|35933.3|35955.9|35935.9|35933.8|35913.8|315
1712738100000|2024-04-10 08:35:00|35952.9|35932.9|35959.7|35939.7|35965.1|35945.1|35952.8|35932.8|427
1712738400000|2024-04-10 08:40:00|35959.8|35939.8|35974.3|35954.3|35976.1|35956.1|35959.7|35939.7|454
1712738700000|2024-04-10 08:45:00|35974.2|35954.2|35954.4|35934.4|35978.6|35958.6|35953.6|35933.6|396
1712739000000|2024-04-10 08:50:00|35954.6|35934.6|35956.4|35936.4|35960.2|35940.2|35952.5|35932.5|304
1712739300000|2024-04-10 08:55:00|35956.3|35936.3|35955.7|35935.7|35956.5|35936.5|35950.2|35930.2|267
1712739600000|2024-04-10 09:00:00|35955.2|35935.2|35950.5|35930.5|35955.9|35935.9|35945.1|35925.1|508
1712739900000|2024-04-10 09:05:00|35949.7|35929.7|35941.4|35921.4|35950|35930|35939.8|35919.8|371
1712740200000|2024-04-10 09:10:00|35942.3|35922.3|35935.5|35915.5|35944.3|35924.3|35932.5|35912.5|316
1712740500000|2024-04-10 09:15:00|35935.6|35915.6|35894.1|35874.1|35938.5|35918.5|35893.6|35860.8|413
1712740800000|2024-04-10 09:20:00|35894|35874|35892.5|35872.5|35911.5|35883.6|35877.1|35854|406
1712741100000|2024-04-10 09:25:00|35892.9|35872.9|35887.6|35867.6|35896.1|35876.1|35883.3|35863.3|277
1712741400000|2024-04-10 09:30:00|35887.7|35867.7|35890.1|35870.1|35891|35871|35883.7|35863.7|280
1712741700000|2024-04-10 09:35:00|35890|35870|35898.3|35878.3|35901.2|35881.2|35890|35870|321
1712742000000|2024-04-10 09:40:00|35898.4|35878.4|35881.2|35861.2|35903.4|35883.4|35876.8|35856.8|366
1712742300000|2024-04-10 09:45:00|35881.3|35861.3|35872|35852|35889|35869|35868.1|35848.1|310
1712742600000|2024-04-10 09:50:00|35872.1|35852.1|35879.4|35859.4|35879.6|35859.6|35860.9|35840.9|355
1712742900000|2024-04-10 09:55:00|35879.3|35859.3|35890.8|35870.8|35894.3|35874.3|35875.1|35855.1|400
1712743200000|2024-04-10 10:00:00|35891.1|35871.1|35876|35856|35909.4|35871.4|35873.4|35842.9|353
1712743500000|2024-04-10 10:05:00|35876.3|35856.3|35882.4|35862.4|35886.5|35866.5|35876.3|35856.3|223
1712743800000|2024-04-10 10:10:00|35882.5|35862.5|35877.8|35857.8|35882.5|35862.5|35876.6|35856.6|183
1712744100000|2024-04-10 10:15:00|35877.9|35857.9|35875|35855|35882.5|35862.5|35872.2|35852.2|195
1712744400000|2024-04-10 10:20:00|35875.3|35855.3|35876.3|35856.3|35881.5|35861.5|35872.1|35852.1|237
1712744700000|2024-04-10 10:25:00|35876|35856|35845.3|35825.3|35876|35856|35844.1|35809.2|335
1712745000000|2024-04-10 10:30:00|35844.8|35824.8|35850.7|35830.7|35851.3|35831.3|35843.1|35823.1|330
1712745300000|2024-04-10 10:35:00|35850.8|35830.8|35854.2|35834.2|35856|35836|35846.1|35826.1|281
1712745600000|2024-04-10 10:40:00|35854|35834|35857.5|35837.5|35859.9|35839.9|35848.5|35828.5|264
1712745900000|2024-04-10 10:45:00|35857.8|35837.8|35856.8|35836.8|35870|35850|35853.9|35833.9|286
1712746200000|2024-04-10 10:50:00|35856.7|35836.7|35857.9|35837.9|35858.3|35838.3|35853.4|35833.4|225
1712746500000|2024-04-10 10:55:00|35857.8|35837.8|35855.2|35835.2|35859.3|35839.3|35853.3|35833.3|323
1712746800000|2024-04-10 11:00:00|35855.8|35835.8|35857.1|35807.1|35862.3|35842.3|35838.5|35806.1|347
1712747100000|2024-04-10 11:05:00|35857|35807|35825.7|35805.7|35857.5|35817.3|35819.7|35785.5|376
1712747400000|2024-04-10 11:10:00|35825.6|35805.6|35832.2|35812.2|35846.8|35815.4|35817|35795.1|367
1712747700000|2024-04-10 11:15:00|35832.3|35812.3|35836.5|35816.5|35848.7|35816.5|35828.2|35796.3|278
1712748000000|2024-04-10 11:20:00|35836.4|35816.4|35834.6|35814.6|35843.9|35823.9|35831.5|35811.5|271
1712748300000|2024-04-10 11:25:00|35835|35815|35833.8|35813.8|35858.3|35818|35822.3|35791.3|328
1712748600000|2024-04-10 11:30:00|35834.2|35814.2|35834.8|35814.8|35837.2|35817.2|35834|35814|203
1712748900000|2024-04-10 11:35:00|35835.7|35815.7|35844.6|35824.6|35845.8|35825.8|35835.3|35815.3|216
1712749200000|2024-04-10 11:40:00|35843.7|35823.7|35852.2|35832.2|35859.7|35839.7|35843.7|35823.7|249
1712749500000|2024-04-10 11:45:00|35852.6|35832.6|35860.1|35840.1|35863.5|35843.5|35845.3|35825.3|281
1712749800000|2024-04-10 11:50:00|35860|35840|35869.1|35849.1|35877.4|35857.4|35858.3|35838.3|297
1712750100000|2024-04-10 11:55:00|35869|35849|35866.1|35846.1|35869.4|35849.4|35861.6|35841.6|382
1712750400000|2024-04-10 12:00:00|35866.2|35846.2|35844.7|35824.7|35866.2|35846.2|35836.2|35816.2|530
1712750700000|2024-04-10 12:05:00|35844.4|35824.4|35860.8|35810.8|35862.7|35828.7|35835.7|35807.7|445
1712751000000|2024-04-10 12:10:00|35860.9|35810.9|35849.4|35829.4|35861.3|35831.9|35828.9|35805.8|445
1712751300000|2024-04-10 12:15:00|35849.6|35829.6|35852|35832|35866.6|35833.3|35841.9|35812.6|463
1712751600000|2024-04-10 12:20:00|35851.8|35831.8|35863|35813|35869.6|35833|35840.3|35802.7|445
1712751900000|2024-04-10 12:25:00|35862.9|35812.9|35872.7|35752.7|35876|35823.3|35837.3|35743.8|633
1712752200000|2024-04-10 12:30:00|35874.7|35754.7|36172.8|36104.5|36197.5|36122.4|35873.2|35753.2|1164
1712752500000|2024-04-10 12:35:00|36172.7|36103.2|36318.6|36268.6|36343.3|36289.4|36169.8|36100.4|1029
1712752800000|2024-04-10 12:40:00|36319.5|36269.5|36294.2|36274.2|36328.8|36282.7|36283|36250.8|894
1712753100000|2024-04-10 12:45:00|36294.1|36274.1|36252.9|36202.9|36314.3|36281.3|36236|36199.9|932
1712753400000|2024-04-10 12:50:00|36252.1|36202.1|36246.2|36196.2|36263.3|36230.3|36191.3|36152.1|933
1712753700000|2024-04-10 12:55:00|36244.7|36194.7|36291.4|36271.4|36318.9|36280.7|36239.3|36192.8|875
1712754000000|2024-04-10 13:00:00|36290.8|36270.8|36346|36296|36363.3|36321.3|36289.3|36268.8|934
1712754300000|2024-04-10 13:05:00|36346.2|36296.2|36385.6|36335.6|36390.6|36348.2|36324.6|36284.8|907
1712754600000|2024-04-10 13:10:00|36387.5|36337.5|36391.2|36371.2|36418.9|36373.6|36376.1|36331.1|787
1712754900000|2024-04-10 13:15:00|36391.4|36371.4|36358.6|36308.6|36406.3|36371.5|36334.4|36294.2|816
1712755200000|2024-04-10 13:20:00|36357.9|36307.9|36382|36332|36387.4|36338.1|36329.5|36302.9|828
1712755500000|2024-04-10 13:25:00|36382.2|36332.2|36320.8|36300.8|36382.7|36351.9|36319.3|36289.3|736
1712755800000|2024-04-10 13:30:00|36321.2|36301.2|36353.6|36333.6|36373.7|36338|36310.9|36290.9|846
1712756100000|2024-04-10 13:35:00|36353.9|36333.9|36392|36342|36393.3|36357.4|36345.9|36316.2|792
1712756400000|2024-04-10 13:40:00|36391.3|36341.3|36388|36338|36394.6|36361.6|36368.9|36331.9|660
1712756700000|2024-04-10 13:45:00|36388.6|36338.6|36432.8|36382.8|36434.6|36384.6|36382.3|36332.3|893
1712757000000|2024-04-10 13:50:00|36432.9|36382.9|36446.8|36396.8|36472.6|36422.6|36422.4|36373.5|901
1712757300000|2024-04-10 13:55:00|36447.2|36397.2|36439.8|36389.8|36463.8|36413.8|36414|36364|766
1712757600000|2024-04-10 14:00:00|36439.7|36389.7|36464.6|36414.6|36465.6|36419.9|36418.8|36368.8|791
1712757900000|2024-04-10 14:05:00|36464.4|36414.4|36379.3|36329.3|36464.4|36417.3|36376|36326|792
1712758200000|2024-04-10 14:10:00|36379.4|36329.4|36414.7|36364.7|36422.9|36372.9|36356.7|36312.4|728
1712758500000|2024-04-10 14:15:00|36414.8|36364.8|36375.9|36325.9|36419.5|36374|36366.1|36325.2|658
1712758800000|2024-04-10 14:20:00|36378.8|36328.8|36336.2|36316.2|36381|36331|36332.7|36296.9|657
1712759100000|2024-04-10 14:25:00|36334.8|36314.8|36357.5|36307.5|36392.8|36356.6|36332.8|36297.1|642
1712759400000|2024-04-10 14:30:00|36357.3|36307.3|36310.7|36290.7|36357.3|36323|36308.7|36288.4|752
1712759700000|2024-04-10 14:35:00|36309.6|36289.6|36296.6|36276.6|36320.3|36300.3|36291.8|36271.8|742
1712760000000|2024-04-10 14:40:00|36296.7|36276.7|36305.1|36285.1|36320.6|36293.9|36290.3|36253.5|661
1712760300000|2024-04-10 14:45:00|36303.9|36283.9|36364.7|36314.7|36379.8|36329.8|36298|36278|706
1712760600000|2024-04-10 14:50:00|36364.6|36314.6|36349.3|36329.3|36371.6|36330.3|36340.7|36296.9|691
1712760900000|2024-04-10 14:55:00|36349.8|36329.8|36342.7|36322.7|36363|36343|36339.6|36319.6|619
1712761200000|2024-04-10 15:00:00|36344|36324|36350|36330|36351.8|36331.8|36332.1|36312.1|575
1712761500000|2024-04-10 15:05:00|36351.1|36331.1|36356|36336|36363.6|36343.6|36349.7|36329.7|597
1712761800000|2024-04-10 15:10:00|36356.5|36336.5|36358.6|36338.6|36369.8|36349.8|36355.4|36335.4|612
1712762100000|2024-04-10 15:15:00|36359.3|36339.3|36366.8|36346.8|36367.3|36347.3|36352.3|36332.3|540
1712762400000|2024-04-10 15:20:00|36367|36347|36371.9|36351.9|36375.9|36355.9|36356.8|36336.8|575
1712762700000|2024-04-10 15:25:00|36372.1|36352.1|36432.8|36382.8|36449.9|36406.5|36371.5|36351.5|673
1712763000000|2024-04-10 15:30:00|36431.6|36381.6|36429.8|36379.8|36439.6|36400.9|36411.7|36376.6|620
1712763300000|2024-04-10 15:35:00|36432|36382|36421.3|36401.3|36441.1|36403.4|36414.8|36377.8|688
1712763600000|2024-04-10 15:40:00|36421.2|36401.2|36461.2|36411.2|36468.7|36418.7|36420.5|36398.1|663
1712763900000|2024-04-10 15:45:00|36461.7|36411.7|36465.2|36415.2|36471.6|36421.6|36459.5|36409.5|699
1712764200000|2024-04-10 15:50:00|36464.6|36414.6|36469.8|36419.8|36471.1|36421.1|36461.4|36411.4|613
1712764500000|2024-04-10 15:55:00|36470.2|36420.2|36455.8|36435.8|36483.1|36447.2|36455.2|36418.8|644
1712764800000|2024-04-10 16:00:00|36472.5|36422.5|36469.6|36419.6|36480.9|36430.9|36467.3|36417.3|433
1712765100000|2024-04-10 16:05:00|36469.7|36419.7|36478.5|36428.5|36481.8|36431.8|36469.7|36419.7|464
1712765400000|2024-04-10 16:10:00|36478.6|36428.6|36495.9|36445.9|36498|36448|36478.6|36428.6|375
1712765700000|2024-04-10 16:15:00|36496|36446|36489.8|36439.8|36500|36450|36488.6|36438.6|383
1712766000000|2024-04-10 16:20:00|36489.1|36439.1|36484|36434|36490.2|36440.2|36477.8|36427.8|458
1712766300000|2024-04-10 16:25:00|36484.3|36434.3|36500.4|36450.4|36500.4|36450.4|36480.9|36430.9|388
1712766600000|2024-04-10 16:30:00|36500.5|36450.5|36488.8|36438.8|36503.8|36453.8|36484|36434|419
1712766900000|2024-04-10 16:35:00|36488.2|36438.2|36482.3|36432.3|36490.1|36440.1|36476.8|36426.8|510
1712767200000|2024-04-10 16:40:00|36481.9|36431.9|36478.6|36428.6|36484.9|36434.9|36473.2|36423.2|431
1712767500000|2024-04-10 16:45:00|36479|36429|36466.5|36416.5|36482.8|36432.8|36465.7|36415.7|454
1712767800000|2024-04-10 16:50:00|36466.6|36416.6|36466.9|36416.9|36471.8|36421.8|36461.8|36411.8|567
1712768100000|2024-04-10 16:55:00|36466.1|36416.1|36469.3|36419.3|36472.3|36422.3|36463.8|36413.8|508
1712768400000|2024-04-10 17:00:00|36469|36419|36470.4|36420.4|36485.5|36435.5|36462.2|36412.2|717
1712768700000|2024-04-10 17:05:00|36471.1|36421.1|36514.7|36464.7|36515.3|36465.3|36468.8|36418.8|592
1712769000000|2024-04-10 17:10:00|36514.4|36464.4|36464.9|36414.9|36527.5|36477.5|36457.1|36407.1|711
1712769300000|2024-04-10 17:15:00|36464.4|36414.4|36446.4|36396.4|36474.4|36424.4|36444.1|36394.1|599
1712769600000|2024-04-10 17:20:00|36446.5|36396.5|36429.6|36379.6|36448.2|36398.2|36427|36377|591
1712769900000|2024-04-10 17:25:00|36429.9|36379.9|36445|36395|36445.3|36395.3|36423.1|36373.1|542
1712770200000|2024-04-10 17:30:00|36446.5|36396.5|36436.9|36386.9|36448.6|36398.6|36408.6|36358.6|817
1712770500000|2024-04-10 17:35:00|36436.8|36386.8|36448.9|36398.9|36453.8|36415.5|36434.3|36385.6|735
1712770800000|2024-04-10 17:40:00|36449.3|36399.3|36454.9|36404.9|36455.7|36418.7|36433|36386.5|697
1712771100000|2024-04-10 17:45:00|36454.1|36404.1|36443.9|36393.9|36458|36423.4|36440.4|36390.4|563
1712771400000|2024-04-10 17:50:00|36444|36394|36430.4|36380.4|36449.1|36399.1|36427.3|36377.3|640
1712771700000|2024-04-10 17:55:00|36430.3|36380.3|36427.6|36338|36431.2|36381.2|36409.3|36338|609
1712772000000|2024-04-10 18:00:00|36428.5|36338.2|36395.5|36341.8|36428.7|36342.3|36364.2|36286.9|802
1712772300000|2024-04-10 18:05:00|36395.4|36342.2|36396.9|36346.9|36419.4|36369.4|36391.6|36340.9|748
1712772600000|2024-04-10 18:10:00|36395.2|36345.2|36390.1|36340.1|36406.6|36356.6|36388.9|36338.9|784
1712772900000|2024-04-10 18:15:00|36390.6|36340.6|36412.2|36362.2|36420.1|36370.1|36389|36339|701
1712773200000|2024-04-10 18:20:00|36412.4|36362.4|36429.5|36379.5|36429.8|36379.8|36400|36350|781
1712773500000|2024-04-10 18:25:00|36429|36379|36425.7|36375.7|36431|36381|36418.9|36368.9|617
1712773800000|2024-04-10 18:30:00|36425.2|36375.2|36436.8|36386.8|36440.9|36390.9|36419.9|36369.9|571
1712774100000|2024-04-10 18:35:00|36437.9|36387.9|36421.9|36371.9|36439.3|36389.3|36419.4|36369.4|579
1712774400000|2024-04-10 18:40:00|36422.1|36372.1|36418.2|36368.2|36425.1|36375.1|36412.8|36362.8|572
1712774700000|2024-04-10 18:45:00|36418.8|36368.8|36420.8|36370.8|36428.3|36378.3|36414.6|36364.6|512
1712775000000|2024-04-10 18:50:00|36422.2|36372.2|36428.7|36378.7|36429.6|36379.6|36417.7|36367.7|564
1712775300000|2024-04-10 18:55:00|36428.3|36378.3|36464.7|36414.7|36466.3|36416.3|36428.3|36378.3|503
1712775600000|2024-04-10 19:00:00|36465.5|36415.5|36460.3|36410.3|36466.7|36416.7|36453.4|36403.4|434
1712775900000|2024-04-10 19:05:00|36459.4|36409.4|36457.8|36407.8|36462.9|36412.9|36453.2|36403.2|375
1712776200000|2024-04-10 19:10:00|36458|36408|36451.1|36401.1|36461.6|36411.6|36451|36401|218
1712776500000|2024-04-10 19:15:00|36451.2|36401.2|36446|36396|36451.9|36401.9|36443.9|36393.9|293
1712776800000|2024-04-10 19:20:00|36446.1|36396.1|36442.1|36392.1|36449.7|36399.7|36442|36392|268
1712777100000|2024-04-10 19:25:00|36442|36392|36441.6|36391.6|36444|36394|36435.7|36385.7|265
1712777400000|2024-04-10 19:30:00|36441.5|36391.5|36441.5|36391.5|36452.1|36402.1|36440|36390|356
1712777700000|2024-04-10 19:35:00|36441.7|36391.7|36441.2|36391.2|36443.3|36393.3|36437.3|36387.3|424
1712778000000|2024-04-10 19:40:00|36441.1|36391.1|36435.8|36385.8|36442.9|36392.9|36433.5|36383.5|349
1712778300000|2024-04-10 19:45:00|36436|36386|36438.4|36388.4|36439.8|36389.8|36432.6|36382.6|439
1712778600000|2024-04-10 19:50:00|36438.3|36388.3|36439.8|36389.8|36443.5|36393.5|36432.7|36382.7|366
1712778900000|2024-04-10 19:55:00|36439.9|36389.9|36439.5|36389.5|36440.2|36390.2|36433|36383|220
1712779200000|2024-04-10 20:00:00|36439.6|36389.6|36440.5|36390.5|36442.6|36392.6|36438.8|36388.8|193
1712779500000|2024-04-10 20:05:00|36440.4|36390.4|36440.4|36390.4|36440.4|36390.4|36437.9|36387.9|111
1712779800000|2024-04-10 20:10:00|36440.5|36390.5|36439.3|36389.3|36441.8|36391.8|36437.8|36387.8|163
1712780100000|2024-04-10 20:15:00|36439.4|36389.4|36437.5|36387.5|36441.1|36391.1|36437|36387|128
1712780400000|2024-04-10 20:20:00|36437.6|36387.6|36439|36389|36439|36389|36434.3|36384.3|115
1712780700000|2024-04-10 20:25:00|36439.1|36389.1|36437.4|36387.4|36439.9|36389.9|36436|36386|116
1712781000000|2024-04-10 20:30:00|36437.7|36387.7|36439.3|36389.3|36441.2|36391.2|36437.6|36387.6|107
1712781300000|2024-04-10 20:35:00|36439.1|36389.1|36439.6|36389.6|36441.4|36391.4|36438.5|36388.5|138
1712781600000|2024-04-10 20:40:00|36439.8|36389.8|36445.7|36395.7|36446.8|36396.8|36439.5|36389.5|177
1712781900000|2024-04-10 20:45:00|36446.1|36396.1|36447.1|36397.1|36451.3|36401.3|36443.2|36393.2|202
1712782200000|2024-04-10 20:50:00|36448.7|36398.7|36444.7|36394.7|36450.6|36400.6|36442.5|36392.2|217
1712782500000|2024-04-10 20:55:00|36444.8|36394.8|36448.9|36376.3|36448.9|36394.8|36436.9|36376|179
1712782800000|2024-04-10 21:00:00|36454.6|36365.1|36464|36351.6|36472.7|36365.1|36454.6|36346.8|172
1712783100000|2024-04-10 21:05:00|36463.8|36352.2|36441.8|36362.3|36463.8|36362.3|36441.3|36351.2|211
1712783400000|2024-04-10 21:10:00|36441.7|36362.2|36436.7|36364.3|36452|36366.9|36436.7|36353.5|194
1712783700000|2024-04-10 21:15:00|36436.8|36364|36437.5|36368.5|36439.7|36369.2|36436.5|36363.6|104
1712784000000|2024-04-10 21:20:00|36437.7|36368.4|36440.6|36372|36440.9|36373|36433.5|36367.3|157
1712784300000|2024-04-10 21:25:00|36440.8|36372.2|36439.1|36371.5|36442.9|36372.9|36438.8|36370.9|149
1712784600000|2024-04-10 21:30:00|36439.7|36371.3|36461.3|36367.2|36463.1|36374.8|36438.7|36363.9|234
1712784900000|2024-04-10 21:35:00|36460.9|36367|36449.3|36368.8|36464.4|36369.9|36444.5|36362.7|230
1712785200000|2024-04-10 21:40:00|36449.5|36368.6|36449.5|36371.8|36450.1|36372|36448.5|36368.3|193
1712785500000|2024-04-10 21:45:00|36453.3|36372.8|36455.6|36369|36459.5|36374|36453.2|36368.8|256
1712785800000|2024-04-10 21:50:00|36455.9|36368.6|36455.2|36369.4|36462.8|36370.1|36453.7|36363.5|320
1712786100000|2024-04-10 21:55:00|36455.3|36369.5|36452.9|36368.4|36467.8|36376.2|36443.7|36358.7|232
1712786400000|2024-04-10 22:00:00|36453.4|36366.8|36459.3|36375|36468.9|36389.3|36438.3|36365|269
1712786700000|2024-04-10 22:05:00|36459.5|36374.8|36455|36382.7|36466.5|36394.8|36443.5|36373.5|218
1712787000000|2024-04-10 22:10:00|36455.7|36383|36446|36396|36458.8|36396|36443.8|36382.2|156
1712787300000|2024-04-10 22:15:00|36445.9|36395.9|36450.1|36383.1|36457.8|36395.9|36440.7|36381.6|207
1712787600000|2024-04-10 22:20:00|36450.2|36383.2|36441.3|36391.3|36454.3|36392.2|36440.6|36381.5|136
1712787900000|2024-04-10 22:25:00|36440.8|36390.8|36442.9|36387.4|36444.7|36391.5|36437.9|36383.8|112
1712788200000|2024-04-10 22:30:00|36442.6|36387.9|36441.5|36391.5|36445.4|36394|36439.8|36386.6|224
1712788500000|2024-04-10 22:35:00|36441.3|36391.3|36442.4|36386.5|36445.1|36392.8|36438.1|36386.2|116
1712788800000|2024-04-10 22:40:00|36443|36386.1|36441.3|36385.9|36443.1|36390.1|36437.9|36384.9|92
1712789100000|2024-04-10 22:45:00|36441.4|36386|36438.4|36388.4|36441.9|36389.7|36437.1|36384.1|125
1712789400000|2024-04-10 22:50:00|36441.6|36385.4|36441.1|36385.2|36441.6|36388.7|36437.5|36383.6|180
1712789700000|2024-04-10 22:55:00|36438.6|36385.3|36438.3|36388.3|36441.8|36389.2|36436.6|36384.5|154
1712790000000|2024-04-10 23:00:00|36439.5|36389.5|36437.7|36387.7|36440.7|36390.7|36434.9|36384.9|182
1712790300000|2024-04-10 23:05:00|36437.5|36387.5|36439.2|36389.2|36442.5|36392.5|36436.5|36385.6|168
1712790600000|2024-04-10 23:10:00|36439.1|36389.1|36439.3|36389.3|36442.7|36392.7|36438.4|36388.4|143
1712790900000|2024-04-10 23:15:00|36439.5|36389.5|36437.3|36387.3|36441.4|36391.4|36436.2|36380.3|191
1712791200000|2024-04-10 23:20:00|36437.1|36387.1|36437.4|36387.4|36439.4|36389.4|36433.9|36383.9|179
1712791500000|2024-04-10 23:25:00|36437.3|36387.3|36436.1|36386.1|36439.3|36389.3|36436.1|36386.1|152
1712791800000|2024-04-10 23:30:00|36436|36386|36436.4|36386.4|36437.1|36387.1|36433.6|36383.6|159
1712792100000|2024-04-10 23:35:00|36435.9|36385.9|36436.5|36386.5|36438|36388|36434.8|36384.8|146
1712792400000|2024-04-10 23:40:00|36436.4|36386.4|36440.9|36390.9|36442.6|36392.6|36434.3|36384.3|239
1712792700000|2024-04-10 23:45:00|36441.7|36391.7|36440.7|36390.7|36445.1|36395.1|36438.2|36388.2|152
1712793000000|2024-04-10 23:50:00|36440.6|36390.6|36452.3|36402.3|36455.1|36405.1|36440.6|36390.6|293
1712793300000|2024-04-10 23:55:00|36452.2|36402.2|36450.7|36400.7|36452.8|36402.8|36445.7|36395.7|360
1712793600000|2024-04-11 00:00:00|36450.5|36400.5|36453.2|36403.2|36462.9|36412.9|36446.6|36396.6|561
1712793900000|2024-04-11 00:05:00|36451.4|36401.4|36457.5|36407.5|36459.4|36409.4|36451.3|36401.3|344
1712794200000|2024-04-11 00:10:00|36457.4|36407.4|36443.8|36393.8|36457.4|36407.4|36440.8|36390.8|326
1712794500000|2024-04-11 00:15:00|36443.5|36393.5|36440.1|36390.1|36444.6|36394.6|36439.3|36389.3|268
1712794800000|2024-04-11 00:20:00|36440.2|36390.2|36433.9|36383.9|36440.6|36390.6|36432.3|36382.3|346
1712795100000|2024-04-11 00:25:00|36434.1|36384.1|36439.5|36389.5|36440.7|36390.7|36434.1|36384.1|263
1712795400000|2024-04-11 00:30:00|36439.4|36389.4|36432.1|36382.1|36443.6|36393.6|36431.8|36381.8|261
1712795700000|2024-04-11 00:35:00|36432.2|36382.2|36435.2|36385.2|36436.1|36386.1|36430|36380|268
1712796000000|2024-04-11 00:40:00|36434.5|36384.5|36439.2|36389.2|36440.2|36390.2|36433.4|36383.4|266
1712796300000|2024-04-11 00:45:00|36439|36389|36435.4|36385.4|36444.2|36394.2|36434.3|36384.3|275
1712796600000|2024-04-11 00:50:00|36435.3|36385.3|36435|36385|36438|36388|36426.3|36376.3|446
1712796900000|2024-04-11 00:55:00|36438.4|36388.4|36440.3|36390.3|36443|36393|36433.2|36383.2|486
1712797200000|2024-04-11 01:00:00|36437.4|36387.4|36430.1|36380.1|36440.9|36390.9|36423.7|36373.7|445
1712797500000|2024-04-11 01:05:00|36430|36380|36417.1|36367.1|36434.1|36384.1|36414.8|36364.8|469
1712797800000|2024-04-11 01:10:00|36417.2|36367.2|36436|36386|36438.8|36388.8|36416.1|36366.1|502
1712798100000|2024-04-11 01:15:00|36435.9|36385.9|36432.7|36382.7|36435.9|36385.9|36428.7|36378.7|461
1712798400000|2024-04-11 01:20:00|36433.1|36383.1|36446.5|36396.5|36446.7|36396.7|36430.3|36380.3|495
1712798700000|2024-04-11 01:25:00|36446.6|36396.6|36439.5|36389.5|36447|36397|36438.7|36388.7|357
1712799000000|2024-04-11 01:30:00|36438.4|36388.4|36434|36384|36440.8|36390.8|36432.8|36382.8|392
1712799300000|2024-04-11 01:35:00|36434.1|36384.1|36432.3|36382.3|36437.3|36387.3|36429.1|36379.1|318
1712799600000|2024-04-11 01:40:00|36432.6|36382.6|36435.1|36385.1|36435.5|36385.5|36430.8|36380.8|289
1712799900000|2024-04-11 01:45:00|36435.2|36385.2|36434.9|36384.9|36437|36387|36431.1|36381.1|337
1712800200000|2024-04-11 01:50:00|36434.3|36384.3|36426.9|36376.9|36434.4|36384.4|36423.8|36373.8|374
1712800500000|2024-04-11 01:55:00|36426.8|36376.8|36425.2|36375.2|36429.1|36379.1|36422.2|36372.2|379
1712800800000|2024-04-11 02:00:00|36425.3|36375.3|36430.5|36380.5|36432|36382|36425.3|36375.3|300
1712801100000|2024-04-11 02:05:00|36430.3|36380.3|36429|36379|36432.1|36382.1|36423.7|36373.7|273
1712801400000|2024-04-11 02:10:00|36428.5|36378.5|36428.7|36378.7|36431.5|36381.5|36425|36375|250
1712801700000|2024-04-11 02:15:00|36428.6|36378.6|36424.1|36374.1|36428.9|36378.9|36423.1|36373.1|217
1712802000000|2024-04-11 02:20:00|36424.3|36374.3|36427.3|36377.3|36429|36379|36423.1|36373.1|216
1712802300000|2024-04-11 02:25:00|36427.2|36377.2|36427.9|36377.9|36429.6|36379.6|36425.1|36375.1|158
1712802600000|2024-04-11 02:30:00|36427.8|36377.8|36428|36378|36433|36383|36427.6|36377.6|175
1712802900000|2024-04-11 02:35:00|36427.9|36377.9|36430.3|36380.3|36432.4|36382.4|36427.9|36377.9|133
1712803200000|2024-04-11 02:40:00|36430.2|36380.2|36429.1|36379.1|36433|36383|36428.3|36378.3|215
1712803500000|2024-04-11 02:45:00|36429.2|36379.2|36427.3|36377.3|36429.9|36379.9|36426.3|36376.3|112
1712803800000|2024-04-11 02:50:00|36427.2|36377.2|36429.6|36379.6|36429.7|36379.7|36425.2|36375.2|178
1712804100000|2024-04-11 02:55:00|36429|36379|36427.9|36377.9|36430.8|36380.8|36426.4|36376.4|191
1712804400000|2024-04-11 03:00:00|36427.8|36377.8|36428.1|36378.1|36428.3|36378.3|36424.2|36374.2|209
1712804700000|2024-04-11 03:05:00|36425.4|36375.4|36424.1|36374.1|36430|36380|36422.6|36372.6|194
1712805000000|2024-04-11 03:10:00|36424.5|36374.5|36423.6|36373.6|36426.5|36376.5|36423|36373|162
1712805300000|2024-04-11 03:15:00|36423.5|36373.5|36413.9|36363.9|36424.2|36374.2|36412.2|36362.2|202
1712805600000|2024-04-11 03:20:00|36413.6|36363.6|36418.2|36368.2|36421.9|36371.9|36413.2|36363.2|274
1712805900000|2024-04-11 03:25:00|36418.6|36368.6|36417.2|36367.2|36419.6|36369.6|36415.8|36365.8|264
1712806200000|2024-04-11 03:30:00|36417.3|36367.3|36417|36367|36420|36370|36413.3|36363.3|257
1712806500000|2024-04-11 03:35:00|36417.1|36367.1|36419.6|36369.6|36420.3|36370.3|36414.6|36364.6|178
1712806800000|2024-04-11 03:40:00|36419.7|36369.7|36417.3|36367.3|36420.7|36370.7|36415.8|36365.8|143
1712807100000|2024-04-11 03:45:00|36417.1|36367.1|36428|36378|36429.8|36379.8|36416|36366|199
1712807400000|2024-04-11 03:50:00|36428.1|36378.1|36428.9|36378.9|36430.4|36380.4|36427.3|36377.3|181
1712807700000|2024-04-11 03:55:00|36428.8|36378.8|36430.2|36380.2|36431.5|36381.5|36427.4|36377.4|130
1712808000000|2024-04-11 04:00:00|36430.1|36380.1|36425.5|36375.5|36431|36381|36422.7|36372.7|187
1712808300000|2024-04-11 04:05:00|36425.9|36375.9|36424.8|36374.8|36427.2|36377.2|36422.5|36372.5|163
1712808600000|2024-04-11 04:10:00|36425.4|36375.4|36424.3|36374.3|36427.2|36377.2|36422.8|36372.8|161
1712808900000|2024-04-11 04:15:00|36425.9|36375.9|36424.8|36374.8|36427|36377|36422.6|36372.6|164
1712809200000|2024-04-11 04:20:00|36424.7|36374.7|36424.6|36374.6|36427.5|36377.5|36422.1|36372.1|166
1712809500000|2024-04-11 04:25:00|36424.7|36374.7|36424.5|36374.5|36425.1|36375.1|36421.2|36371.2|231
1712809800000|2024-04-11 04:30:00|36424.4|36374.4|36421.8|36371.8|36425.5|36375.5|36417.2|36367.2|254
1712810100000|2024-04-11 04:35:00|36421.9|36371.9|36427.7|36377.7|36428|36378|36420.7|36370.7|140
1712810400000|2024-04-11 04:40:00|36427.6|36377.6|36427.3|36377.3|36430|36380|36424.7|36374.7|145
1712810700000|2024-04-11 04:45:00|36427|36377|36426.5|36376.5|36429.3|36379.3|36426.5|36376.5|144
1712811000000|2024-04-11 04:50:00|36426.9|36376.9|36425.7|36375.7|36427.2|36377.2|36422.6|36372.6|184
1712811300000|2024-04-11 04:55:00|36426|36376|36422.2|36372.2|36426|36376|36421.2|36371.2|191
1712811600000|2024-04-11 05:00:00|36422.3|36372.3|36421.1|36371.1|36422.8|36372.8|36417.7|36367.7|267
1712811900000|2024-04-11 05:05:00|36421.2|36371.2|36427.6|36377.6|36428.7|36378.7|36419.9|36369.9|331
1712812200000|2024-04-11 05:10:00|36427.9|36377.9|36421.4|36371.4|36430|36380|36420.4|36370.4|245
1712812500000|2024-04-11 05:15:00|36421.5|36371.5|36412.9|36362.9|36423.6|36373.6|36412.7|36362.7|413
1712812800000|2024-04-11 05:20:00|36412.8|36362.8|36414.8|36364.8|36420.3|36370.3|36412|36362|489
1712813100000|2024-04-11 05:25:00|36415|36365|36418|36368|36419.9|36369.9|36413.7|36363.7|411
1712813400000|2024-04-11 05:30:00|36417.9|36367.9|36414.8|36364.8|36419.4|36369.4|36414.5|36364.5|390
1712813700000|2024-04-11 05:35:00|36414.7|36364.7|36418.9|36368.9|36423.3|36373.3|36414.5|36364.5|333
1712814000000|2024-04-11 05:40:00|36420.6|36370.6|36420.8|36370.8|36423.1|36373.1|36418|36368|380
1712814300000|2024-04-11 05:45:00|36421|36371|36423.5|36373.5|36426.1|36376.1|36418.7|36368.7|315
1712814600000|2024-04-11 05:50:00|36423.4|36373.4|36423.4|36373.4|36426.2|36376.2|36420.3|36370.3|385
1712814900000|2024-04-11 05:55:00|36423.3|36373.3|36423|36373|36425.8|36375.8|36420.6|36370.6|411
1712815200000|2024-04-11 06:00:00|36425.8|36375.8|36432.3|36382.3|36436.7|36386.7|36424.4|36374.4|658
1712815500000|2024-04-11 06:05:00|36432.2|36382.2|36446|36396|36446.5|36396.5|36428.6|36378.6|622
1712815800000|2024-04-11 06:10:00|36446.4|36396.4|36444.9|36394.9|36450.1|36400.1|36441.4|36391.4|426
1712816100000|2024-04-11 06:15:00|36444.6|36394.6|36440.4|36390.4|36449.7|36399.7|36439.6|36389.6|522
1712816400000|2024-04-11 06:20:00|36440.2|36390.2|36460.8|36410.8|36464.7|36414.7|36439.8|36389.8|550
1712816700000|2024-04-11 06:25:00|36460.7|36410.7|36474.1|36408.9|36477.3|36411.6|36440.5|36390.5|579
1712817000000|2024-04-11 06:30:00|36470.6|36406.6|36428.2|36378.2|36471|36416.3|36394.5|36336.3|855
1712817300000|2024-04-11 06:35:00|36428.3|36378.3|36387.9|36367.9|36429.7|36393.8|36387.1|36367.1|478
1712817600000|2024-04-11 06:40:00|36387.8|36367.8|36379.2|36329.2|36393.6|36373.6|36355.6|36326|450
1712817900000|2024-04-11 06:45:00|36379.5|36329.5|36422.3|36372.3|36422.7|36386.3|36372.9|36328.1|466
1712818200000|2024-04-11 06:50:00|36421.7|36371.7|36420.3|36400.3|36444.1|36418.4|36420.1|36371.5|550
1712818500000|2024-04-11 06:55:00|36420.4|36400.4|36439.3|36419.3|36447.2|36427.2|36418|36398|473
1712818800000|2024-04-11 07:00:00|36438.8|36418.8|36394.9|36374.9|36442.4|36422.4|36389.2|36352.7|631
1712819100000|2024-04-11 07:05:00|36392|36372|36349.7|36329.7|36393|36373|36349.6|36325.5|569
1712819400000|2024-04-11 07:10:00|36350|36330|36301.1|36281.1|36354.9|36333.1|36298.6|36278.6|657
1712819700000|2024-04-11 07:15:00|36301.3|36281.3|36301.8|36281.8|36306.3|36286.3|36280.6|36260.6|677
1712820000000|2024-04-11 07:20:00|36302.1|36282.1|36292.4|36272.4|36314.8|36286.4|36281.7|36261.7|546
1712820300000|2024-04-11 07:25:00|36292.6|36272.6|36311.7|36291.7|36317.7|36297.7|36286.9|36266.9|583
1712820600000|2024-04-11 07:30:00|36311.8|36291.8|36329.6|36309.6|36329.7|36309.7|36308.7|36288.7|500
1712820900000|2024-04-11 07:35:00|36328.7|36308.7|36354.5|36334.5|36376.4|36347.3|36328.4|36308.4|627
1712821200000|2024-04-11 07:40:00|36355|36335|36354.8|36334.8|36389.7|36369.7|36354.8|36334.8|605
1712821500000|2024-04-11 07:45:00|36354.9|36334.9|36375.4|36325.4|36378.9|36335.1|36332.9|36312.9|666
1712821800000|2024-04-11 07:50:00|36375.3|36325.3|36382.9|36332.9|36396.1|36362.1|36364.7|36321.5|715
1712822100000|2024-04-11 07:55:00|36383.1|36333.1|36381.4|36331.4|36386.3|36352.3|36358|36320.8|672
1712822400000|2024-04-11 08:00:00|36380.4|36330.4|36356.6|36336.6|36381.5|36349.1|36350|36321.4|726
1712822700000|2024-04-11 08:05:00|36356.3|36336.3|36361.5|36341.5|36377|36357|36348.9|36328.9|598
1712823000000|2024-04-11 08:10:00|36361.6|36341.6|36395.6|36375.6|36396.7|36376.7|36353.7|36333.7|567
1712823300000|2024-04-11 08:15:00|36395.7|36375.7|36393|36373|36412.1|36392.1|36390.2|36370.2|488
1712823600000|2024-04-11 08:20:00|36393.3|36373.3|36399.6|36379.6|36406.2|36386.2|36392.1|36372.1|494
1712823900000|2024-04-11 08:25:00|36399.9|36379.9|36398.4|36378.4|36407.6|36387.6|36392.3|36372.3|469
1712824200000|2024-04-11 08:30:00|36398.5|36378.5|36371.4|36351.4|36400.7|36380.7|36368.7|36333.4|598
1712824500000|2024-04-11 08:35:00|36371.9|36351.9|36380.5|36330.5|36394.9|36360.4|36364.9|36325.2|647
1712824800000|2024-04-11 08:40:00|36379.8|36329.8|36362|36312|36393.8|36343.8|36350.8|36311|626
1712825100000|2024-04-11 08:45:00|36362.1|36312.1|36396|36376|36408.6|36376.9|36355.5|36312.1|686
1712825400000|2024-04-11 08:50:00|36395.6|36375.6|36385.3|36365.3|36407|36387|36367.7|36347.7|728
1712825700000|2024-04-11 08:55:00|36382.7|36362.7|36392.2|36372.2|36393.4|36373.4|36379.4|36359.4|532
1712826000000|2024-04-11 09:00:00|36391.5|36371.5|36391.6|36371.6|36395.8|36375.8|36380.2|36360.2|552
1712826300000|2024-04-11 09:05:00|36391.7|36371.7|36403.6|36383.6|36414.6|36385.5|36390.3|36357.7|592
1712826600000|2024-04-11 09:10:00|36402.4|36382.4|36403.1|36383.1|36407.6|36387.6|36381.3|36361.3|548
1712826900000|2024-04-11 09:15:00|36402.1|36382.1|36389.9|36369.9|36405.9|36385.9|36384.7|36364.7|482
1712827200000|2024-04-11 09:20:00|36390.5|36370.5|36391.1|36371.1|36411|36391|36387.8|36367.8|535
1712827500000|2024-04-11 09:25:00|36391.3|36371.3|36390.6|36370.6|36407.7|36387.7|36385.9|36365.9|558
1712827800000|2024-04-11 09:30:00|36390.1|36370.1|36392.8|36372.8|36400.2|36380.2|36388.8|36368.8|549
1712828100000|2024-04-11 09:35:00|36392.9|36372.9|36415.3|36365.3|36420|36384.7|36392.9|36358.9|538
1712828400000|2024-04-11 09:40:00|36415.1|36365.1|36383.3|36363.3|36418|36381.6|36370.8|36350.8|568
1712828700000|2024-04-11 09:45:00|36383|36363|36373.2|36353.2|36394.3|36374.3|36371.2|36351.2|623
1712829000000|2024-04-11 09:50:00|36373.1|36353.1|36383.3|36363.3|36401|36363.5|36365.3|36339.6|661
1712829300000|2024-04-11 09:55:00|36383.6|36363.6|36398.8|36348.8|36399.8|36370.2|36374.3|36346.7|629
1712829600000|2024-04-11 10:00:00|36399|36349|36363.9|36343.9|36399|36370.1|36363.6|36343.6|570
1712829900000|2024-04-11 10:05:00|36364.1|36344.1|36366.9|36346.9|36375.5|36355.5|36362.4|36342.4|430
1712830200000|2024-04-11 10:10:00|36367.1|36347.1|36369.4|36349.4|36371.5|36351.5|36362.8|36342.8|528
1712830500000|2024-04-11 10:15:00|36369.7|36349.7|36372.3|36352.3|36391.3|36371.3|36369.7|36349.7|513
1712830800000|2024-04-11 10:20:00|36372.4|36352.4|36379.7|36359.7|36382.7|36362.7|36369.5|36349.5|437
1712831100000|2024-04-11 10:25:00|36379.8|36359.8|36355.9|36335.9|36381.2|36361.2|36355.2|36335.2|441
1712831400000|2024-04-11 10:30:00|36355.2|36335.2|36370.9|36350.9|36373.2|36353.2|36353.4|36333.4|588
1712831700000|2024-04-11 10:35:00|36370.8|36350.8|36365.2|36345.2|36379.5|36359.5|36356.8|36336.8|609
1712832000000|2024-04-11 10:40:00|36365.1|36345.1|36374.6|36354.6|36388.6|36368.6|36360.5|36340.5|562
1712832300000|2024-04-11 10:45:00|36373.9|36353.9|36399.5|36379.5|36402.2|36382.2|36371.9|36351.9|516
1712832600000|2024-04-11 10:50:00|36398.9|36378.9|36414.3|36394.3|36432.6|36396.2|36393.1|36373.1|560
1712832900000|2024-04-11 10:55:00|36413.8|36393.8|36409.4|36389.4|36419.8|36397.1|36402.9|36368.2|490
1712833200000|2024-04-11 11:00:00|36408.8|36388.8|36385.2|36365.2|36416.6|36389.1|36380|36350.7|539
1712833500000|2024-04-11 11:05:00|36385.3|36365.3|36365.2|36345.2|36392.5|36372.5|36364.6|36344.6|553
1712833800000|2024-04-11 11:10:00|36365.1|36345.1|36358.8|36338.8|36366.9|36346.9|36355.2|36335.2|546
1712834100000|2024-04-11 11:15:00|36360.1|36340.1|36342.4|36322.4|36363.2|36343.2|36341.7|36321.7|570
1712834400000|2024-04-11 11:20:00|36342.3|36322.3|36309.5|36289.5|36345.4|36325.4|36309.4|36289.4|501
1712834700000|2024-04-11 11:25:00|36309.7|36289.7|36309.7|36289.7|36321.9|36301.9|36307.8|36287.8|459
1712835000000|2024-04-11 11:30:00|36309.8|36289.8|36292|36272|36320|36300|36291.5|36271.5|441
1712835300000|2024-04-11 11:35:00|36292.2|36272.2|36296.5|36276.5|36298.7|36278.7|36282|36262|563
1712835600000|2024-04-11 11:40:00|36296.6|36276.6|36308.9|36288.9|36314|36294|36296.3|36276.3|627
1712835900000|2024-04-11 11:45:00|36308.8|36288.8|36338.4|36318.4|36338.7|36318.7|36308.8|36288.8|610
1712836200000|2024-04-11 11:50:00|36338.2|36318.2|36334.9|36314.9|36346.3|36326.3|36327.5|36307.5|592
1712836500000|2024-04-11 11:55:00|36335.3|36315.3|36340.7|36320.7|36352|36332|36334.9|36314.9|502
1712836800000|2024-04-11 12:00:00|36340.6|36320.6|36337.1|36317.1|36341.3|36321.3|36329|36309|507
1712837100000|2024-04-11 12:05:00|36336.9|36316.9|36340.4|36320.4|36341.3|36321.3|36332|36312|473
1712837400000|2024-04-11 12:10:00|36340.6|36320.6|36362.4|36282.5|36363.5|36329.7|36338.3|36282.5|501
1712837700000|2024-04-11 12:15:00|36363.5|36283.2|36399|36349|36408.6|36363.9|36359.8|36277.5|882
1712838000000|2024-04-11 12:20:00|36398.9|36348.9|36381.9|36361.9|36404.2|36384.2|36380.8|36348.9|736
1712838300000|2024-04-11 12:25:00|36381.8|36361.8|36393.8|36303|36402.7|36361.9|36366.9|36303|753
1712838600000|2024-04-11 12:30:00|36393.5|36301.8|36274.4|36224.4|36423.7|36324.1|36269.3|36219.3|1070
1712838900000|2024-04-11 12:35:00|36273.9|36223.9|36283.8|36233.8|36292.7|36242.7|36257.2|36207.2|954
1712839200000|2024-04-11 12:40:00|36283.7|36233.7|36328.9|36278.9|36331.6|36281.6|36283.7|36233.7|913
1712839500000|2024-04-11 12:45:00|36327.4|36277.4|36282.5|36262.5|36327.4|36289.3|36270.8|36250.8|916
1712839800000|2024-04-11 12:50:00|36281.6|36261.6|36244.5|36224.5|36282.8|36262.8|36237.8|36217.8|799
1712840100000|2024-04-11 12:55:00|36244.4|36224.4|36238.1|36218.1|36257.4|36230.6|36207.4|36187.4|816
1712840400000|2024-04-11 13:00:00|36238|36218|36284.7|36234.7|36325.3|36275.3|36234.1|36214.1|827
1712840700000|2024-04-11 13:05:00|36285.1|36235.1|36244.8|36224.8|36288.4|36257.9|36243.5|36223.5|753
1712841000000|2024-04-11 13:10:00|36244.9|36224.9|36240.4|36220.4|36263.4|36243.4|36222|36198.9|770
1712841300000|2024-04-11 13:15:00|36240.5|36220.5|36222.4|36202.4|36247.3|36227.3|36214.7|36194.7|700
1712841600000|2024-04-11 13:20:00|36222.1|36202.1|36258.3|36238.3|36258.4|36238.3|36222.1|36202.1|682
1712841900000|2024-04-11 13:25:00|36258.1|36238.1|36222.3|36172.3|36292.1|36242.1|36222.2|36172.2|757
1712842200000|2024-04-11 13:30:00|36222.5|36172.5|36246.5|36226.5|36265.6|36245.6|36208.3|36172.5|743
1712842500000|2024-04-11 13:35:00|36246|36226|36269.9|36249.9|36269.9|36249.9|36245.2|36225.2|677
1712842800000|2024-04-11 13:40:00|36269.8|36249.8|36276.5|36256.5|36313.5|36279|36267.4|36247.4|658
1712843100000|2024-04-11 13:45:00|36276.1|36256.1|36287.2|36267.2|36290.4|36270.4|36265.4|36245.4|656
1712843400000|2024-04-11 13:50:00|36286.8|36266.8|36295.4|36275.4|36295.6|36275.6|36285.2|36265.2|454
1712843700000|2024-04-11 13:55:00|36295.5|36275.5|36289.6|36269.6|36305.2|36285.2|36288.4|36268.4|480
1712844000000|2024-04-11 14:00:00|36289.7|36269.7|36303.6|36283.6|36314.9|36294.9|36289.6|36269.6|686
1712844300000|2024-04-11 14:05:00|36302.7|36282.7|36342|36292|36356.7|36319|36298|36278|608
1712844600000|2024-04-11 14:10:00|36341.8|36291.8|36332|36312|36348.2|36313.5|36302.4|36275.8|634
1712844900000|2024-04-11 14:15:00|36331.9|36311.9|36348|36328|36351.3|36331.3|36330.8|36310.8|581
1712845200000|2024-04-11 14:20:00|36348.1|36328.1|36365.2|36345.2|36366.5|36346.5|36338.6|36318.6|604
1712845500000|2024-04-11 14:25:00|36365|36345|36395.6|36375.6|36396.4|36376.4|36364.5|36344.5|692
1712845800000|2024-04-11 14:30:00|36395.9|36375.9|36400.9|36380.9|36405.6|36385.6|36394.5|36374.5|664
1712846100000|2024-04-11 14:35:00|36400.8|36380.8|36405.5|36385.5|36409.6|36389.6|36397.8|36377.8|593
1712846400000|2024-04-11 14:40:00|36404.1|36384.1|36439.1|36419.1|36440.3|36420.3|36403.5|36383.5|604
1712846700000|2024-04-11 14:45:00|36439|36419|36440.2|36420.2|36441.4|36421.4|36418.2|36398.2|532
1712847000000|2024-04-11 14:50:00|36440.1|36420.1|36465.4|36415.4|36474.8|36431|36422.5|36402.5|663
1712847300000|2024-04-11 14:55:00|36464.8|36414.8|36421.8|36401.8|36466.2|36428.8|36418.3|36398.3|604
1712847600000|2024-04-11 15:00:00|36421.9|36401.9|36402.3|36382.3|36441.1|36421.1|36399.4|36362.6|638
1712847900000|2024-04-11 15:05:00|36402.6|36382.6|36414.2|36394.2|36416.6|36396.6|36388.5|36368.5|568
1712848200000|2024-04-11 15:10:00|36414|36394|36415.2|36395.2|36423|36403|36407.7|36387.7|505
1712848500000|2024-04-11 15:15:00|36415.1|36395.1|36403.2|36383.2|36415.4|36395.4|36389.4|36369.4|451
1712848800000|2024-04-11 15:20:00|36403.3|36383.3|36402.2|36382.2|36403.7|36383.7|36389.3|36369.3|320
1712849100000|2024-04-11 15:25:00|36402.4|36382.4|36424.4|36404.4|36426|36406|36401.7|36381.7|437
1712849400000|2024-04-11 15:30:00|36424.8|36404.8|36438.4|36388.4|36447.5|36406.4|36422|36387|353
1712849700000|2024-04-11 15:35:00|36438.3|36388.3|36402.2|36352.2|36438.7|36389|36397.8|36349.6|459
1712850000000|2024-04-11 15:40:00|36403|36353|36368.8|36348.8|36403|36362.9|36360.2|36329.5|554
1712850300000|2024-04-11 15:45:00|36369.3|36349.3|36360.6|36340.6|36369.5|36349.5|36350.6|36330.6|471
1712850600000|2024-04-11 15:50:00|36360.5|36340.5|36368.9|36318.9|36378|36342|36353.3|36316.2|396
1712850900000|2024-04-11 15:55:00|36370.7|36320.7|36351|36331|36373.3|36338.5|36347.8|36313.6|542
1712851200000|2024-04-11 16:00:00|36364.3|36314.3|36358.2|36338.2|36370.7|36338.2|36341.7|36306.5|558
1712851500000|2024-04-11 16:05:00|36358.3|36338.3|36389.3|36339.3|36389.3|36343.1|36355.4|36332.5|433
1712851800000|2024-04-11 16:10:00|36389.6|36339.6|36399.4|36349.4|36399.5|36357.8|36375.9|36338.3|367
1712852100000|2024-04-11 16:15:00|36399.5|36349.5|36396.8|36346.8|36409.2|36361.7|36379.9|36341.6|422
1712852400000|2024-04-11 16:20:00|36395.6|36345.6|36392.7|36342.7|36399.8|36349.8|36384.8|36334.8|452
1712852700000|2024-04-11 16:25:00|36393.6|36343.6|36391.2|36341.2|36394.3|36344.3|36386.2|36336.2|342
1712853000000|2024-04-11 16:30:00|36391.3|36341.3|36385.5|36335.5|36397.7|36347.7|36385.1|36335.1|387
1712853300000|2024-04-11 16:35:00|36385.9|36335.9|36397.6|36347.6|36401.8|36351.8|36385.9|36335.9|365
1712853600000|2024-04-11 16:40:00|36397.2|36347.2|36390.9|36340.9|36398.1|36348.1|36387.8|36337.8|333
1712853900000|2024-04-11 16:45:00|36391|36341|36375.4|36325.4|36392|36342|36374.6|36324.6|448
1712854200000|2024-04-11 16:50:00|36375.2|36325.2|36379.9|36329.9|36381.1|36331.1|36362.9|36312.9|421
1712854500000|2024-04-11 16:55:00|36381.1|36331.1|36386.2|36336.2|36393.3|36343.3|36380|36330|431
1712854800000|2024-04-11 17:00:00|36387.2|36337.2|36373.6|36323.6|36396.3|36346.3|36370.9|36320.9|634
1712855100000|2024-04-11 17:05:00|36373.8|36323.8|36363.7|36313.7|36379.7|36329.7|36361.3|36311.3|562
1712855400000|2024-04-11 17:10:00|36363.8|36313.8|36364|36314|36369.2|36329.9|36345.6|36308.5|472
1712855700000|2024-04-11 17:15:00|36364.1|36314.1|36365.5|36315.5|36373.3|36337.4|36348|36311.7|384
1712856000000|2024-04-11 17:20:00|36365.8|36315.8|36371.9|36321.9|36375.8|36332.3|36348.2|36312.4|436
1712856300000|2024-04-11 17:25:00|36371.6|36321.6|36369.5|36319.5|36374.2|36324.2|36362.3|36312.3|333
1712856600000|2024-04-11 17:30:00|36369.4|36319.4|36366|36316|36373.2|36323.2|36366|36316|319
1712856900000|2024-04-11 17:35:00|36365.9|36315.9|36357.1|36307.1|36366.8|36316.8|36357|36307|187
1712857200000|2024-04-11 17:40:00|36357.2|36307.2|36349.4|36299.4|36359.6|36309.6|36347.7|36297.7|251
1712857500000|2024-04-11 17:45:00|36350.1|36300.1|36330.9|36310.9|36352|36311.4|36330.3|36294.3|222
1712857800000|2024-04-11 17:50:00|36331.1|36311.1|36338.3|36288.3|36340|36312.2|36324.5|36286.4|252
1712858100000|2024-04-11 17:55:00|36338.4|36288.4|36330.3|36280.3|36344.9|36294.9|36330.3|36280.3|399
1712858400000|2024-04-11 18:00:00|36330.9|36280.9|36328|36278|36336.9|36286.9|36320.7|36270.7|565
1712858700000|2024-04-11 18:05:00|36327.9|36277.9|36315.2|36265.2|36328.5|36278.5|36311.1|36261.1|350
1712859000000|2024-04-11 18:10:00|36315.1|36265.1|36324.1|36274.1|36325.4|36275.4|36313.1|36263.1|335
1712859300000|2024-04-11 18:15:00|36324|36274|36322.6|36272.6|36324.6|36274.6|36317.1|36267.1|250
1712859600000|2024-04-11 18:20:00|36322.7|36272.7|36334.1|36284.1|36334.2|36284.2|36322.2|36272.2|278
1712859900000|2024-04-11 18:25:00|36334.2|36284.2|36329.7|36279.7|36334.2|36284.2|36325.9|36275.9|160
1712860200000|2024-04-11 18:30:00|36329.8|36279.8|36332.1|36282.1|36332.1|36282.1|36326|36276|180
1712860500000|2024-04-11 18:35:00|36331.8|36281.8|36335.3|36285.3|36335.9|36285.9|36325.3|36275.3|185
1712860800000|2024-04-11 18:40:00|36335.4|36285.4|36340.7|36290.7|36340.7|36290.7|36331.4|36281.4|190
1712861100000|2024-04-11 18:45:00|36340.1|36290.1|36347|36297|36349.6|36299.6|36338.1|36288.1|261
1712861400000|2024-04-11 18:50:00|36347.1|36297.1|36351.9|36301.9|36352.5|36302.5|36346.6|36296.6|210
1712861700000|2024-04-11 18:55:00|36352.2|36302.2|36346.7|36296.7|36355.2|36305.2|36344|36294|295
1712862000000|2024-04-11 19:00:00|36346.4|36296.4|36345.7|36295.7|36347.9|36297.9|36341.8|36291.8|209
1712862300000|2024-04-11 19:05:00|36345.6|36295.6|36340.7|36290.7|36346.3|36296.3|36339.3|36289.3|212
1712862600000|2024-04-11 19:10:00|36340.6|36290.6|36342.9|36292.9|36343.2|36293.2|36337.5|36287.5|201
1712862900000|2024-04-11 19:15:00|36342.6|36292.6|36336.6|36286.6|36348|36298|36336|36286|249
1712863200000|2024-04-11 19:20:00|36336.5|36286.5|36334.4|36284.4|36341.7|36291.7|36334.2|36284.2|239
1712863500000|2024-04-11 19:25:00|36334.3|36284.3|36336.8|36286.8|36338.7|36288.7|36332.2|36282.2|242
1712863800000|2024-04-11 19:30:00|36337.5|36287.5|36339.1|36289.1|36341.3|36291.3|36337.2|36287.2|223
1712864100000|2024-04-11 19:35:00|36339|36289|36332.6|36282.6|36339.2|36289.2|36331.7|36281.7|173
1712864400000|2024-04-11 19:40:00|36332.2|36282.2|36331.7|36281.7|36338.9|36288.9|36331.1|36281.1|281
1712864700000|2024-04-11 19:45:00|36332.1|36282.1|36338.7|36288.7|36339.2|36289.2|36331.2|36281.2|288
1712865000000|2024-04-11 19:50:00|36338.8|36288.8|36339.5|36289.5|36346.1|36296.1|36338.5|36288.5|252
1712865300000|2024-04-11 19:55:00|36339.4|36289.4|36341.6|36291.6|36343.5|36293.5|36338.3|36288.3|331
1712865600000|2024-04-11 20:00:00|36341.3|36291.3|36347.1|36297.1|36347.7|36297.7|36340.6|36290.6|212
1712865900000|2024-04-11 20:05:00|36346.9|36296.9|36344.5|36294.5|36347|36297|36343.3|36293.3|136
1712866200000|2024-04-11 20:10:00|36344.6|36294.6|36346.4|36296.4|36347.4|36297.4|36344.5|36294.5|87
1712866500000|2024-04-11 20:15:00|36346.6|36296.6|36349.4|36299.4|36350.2|36300.2|36346.5|36296.5|154
1712866800000|2024-04-11 20:20:00|36349.3|36299.3|36350.1|36300.1|36350.6|36300.6|36349.2|36299.2|112
1712867100000|2024-04-11 20:25:00|36350|36300|36353.3|36303.3|36353.3|36303.3|36349.4|36299.4|157
1712867400000|2024-04-11 20:30:00|36353.4|36303.4|36352.3|36302.3|36354.6|36304.6|36351|36301|123
1712867700000|2024-04-11 20:35:00|36352|36302|36354|36304|36355|36305|36351.8|36301.8|111
1712868000000|2024-04-11 20:40:00|36353.9|36303.9|36350.9|36300.9|36357.8|36307.8|36350.8|36300.8|121
1712868300000|2024-04-11 20:45:00|36350.4|36300.4|36347.9|36293.8|36351.9|36300.4|36346.5|36291.2|156
1712868600000|2024-04-11 20:50:00|36346.6|36292.6|36352.5|36301.6|36352.5|36301.6|36334.8|36284.4|202
1712868900000|2024-04-11 20:55:00|36351.3|36301.3|36366.5|36277.6|36370.1|36307.3|36345.7|36277.6|313
1712869200000|2024-04-11 21:00:00|36374.1|36259.7|36385.3|36265.3|36385.3|36265.3|36374.1|36254.7|18
1712869500000|2024-04-11 21:05:00|36385.5|36265.5|36380.7|36265.4|36389.4|36276.1|36380.7|36265.1|93
1712869800000|2024-04-11 21:10:00|36381.3|36265.5|36375.3|36275.5|36382.4|36275.7|36374.2|36265.4|71
1712870100000|2024-04-11 21:15:00|36374.2|36275.7|36385.5|36267.6|36385.8|36278.3|36374|36267.2|96
1712870400000|2024-04-11 21:20:00|36385.6|36267.7|36380.3|36275.6|36388.9|36276.4|36380.3|36266.7|135
1712870700000|2024-04-11 21:25:00|36382.5|36277|36382.8|36275.1|36384.9|36277.8|36379.1|36274.4|110
1712871000000|2024-04-11 21:30:00|36382.9|36275.2|36379.7|36280.3|36383.4|36280.4|36379.6|36274.9|53
1712871300000|2024-04-11 21:35:00|36379.8|36280.2|36380.4|36277.9|36384.8|36281.5|36379.8|36271.8|69
1712871600000|2024-04-11 21:40:00|36380.5|36278|36377.7|36276.7|36382.4|36279.7|36377.6|36276|47
1712871900000|2024-04-11 21:45:00|36377.8|36276.8|36378.7|36272.8|36381.6|36277.3|36377.8|36267|156
1712872200000|2024-04-11 21:50:00|36378.5|36273.1|36382|36276.3|36382.7|36277|36378.5|36272.6|109
1712872500000|2024-04-11 21:55:00|36381.1|36276.2|36379|36278.1|36382.7|36286.9|36355.1|36275|62
1712872800000|2024-04-11 22:00:00|36362|36284.1|36383.8|36272.4|36387.4|36293.5|36360.4|36271.9|158
1712873100000|2024-04-11 22:05:00|36383.6|36274.1|36373.9|36294.7|36395.4|36300.2|36361.8|36270.1|132
1712873400000|2024-04-11 22:10:00|36363.2|36292.9|36375.1|36286.5|36376.4|36297|36360.8|36286.5|98
1712873700000|2024-04-11 22:15:00|36375|36294.4|36375.1|36291.5|36375.3|36296.9|36372.8|36286.5|32
1712874000000|2024-04-11 22:20:00|36374.2|36290.5|36361.1|36294.2|36374.2|36298.2|36360.3|36288|141
1712874300000|2024-04-11 22:25:00|36361.8|36294.1|36365.1|36292.3|36365.5|36298.5|36360.3|36291.1|117
1712874600000|2024-04-11 22:30:00|36365.4|36292.6|36371.9|36296.6|36373.8|36303.4|36361.7|36290.7|93
1712874900000|2024-04-11 22:35:00|36364.6|36297.1|36366.2|36287.1|36373.6|36300.4|36362.1|36287|67
1712875200000|2024-04-11 22:40:00|36374.5|36284.9|36361.4|36288.9|36376.7|36291.1|36359.1|36282.1|95
1712875500000|2024-04-11 22:45:00|36375|36287.5|36369.1|36290|36375|36292|36361.4|36285.7|115
1712875800000|2024-04-11 22:50:00|36368.5|36289.7|36368.6|36291.5|36378.2|36294.6|36359.9|36285|102
1712876100000|2024-04-11 22:55:00|36365.7|36294.4|36376.2|36293.6|36376.6|36299.5|36361.6|36290.2|86
1712876400000|2024-04-11 23:00:00|36374.5|36295.8|36365.6|36298.1|36375.1|36301.7|36361.2|36292.7|133
1712876700000|2024-04-11 23:05:00|36365.7|36301.7|36371|36298.7|36373.1|36301.7|36361|36295.3|91
1712877000000|2024-04-11 23:10:00|36371.1|36298.8|36372.6|36295.7|36372.7|36299.5|36360.3|36295.6|84
1712877300000|2024-04-11 23:15:00|36369|36295.9|36373.4|36308.4|36373.5|36316.4|36364.1|36295.9|92
1712877600000|2024-04-11 23:20:00|36374.4|36300.4|36369.7|36302.2|36375.6|36310.2|36363.3|36300.1|73
1712877900000|2024-04-11 23:25:00|36369.6|36302|36365.6|36302.7|36377.4|36307|36365.2|36300.3|124
1712878200000|2024-04-11 23:30:00|36365.1|36302.2|36380.5|36302.5|36380.5|36307.4|36365.1|36300.4|76
1712878500000|2024-04-11 23:35:00|36380.6|36303.6|36370.1|36303.1|36380.6|36307|36367.8|36301|76
1712878800000|2024-04-11 23:40:00|36368.6|36304.9|36371.9|36303.4|36379.7|36307.7|36367.5|36302.2|76
1712879100000|2024-04-11 23:45:00|36371.8|36304.4|36366.2|36298.4|36384.6|36311.7|36363.9|36297.4|210
1712879400000|2024-04-11 23:50:00|36365.7|36298.2|36367.3|36314.8|36369.6|36319.5|36361|36298.2|583
1712879700000|2024-04-11 23:55:00|36367|36314.7|36365.1|36315.1|36368.2|36318.2|36360.2|36307.9|453
1712880000000|2024-04-12 00:00:00|36365.2|36315.2|36370.3|36320|36375.2|36325.2|36365|36311.4|375
1712880300000|2024-04-12 00:05:00|36370.5|36319.7|36360.5|36309.8|36374.7|36324.7|36358|36307.6|340
1712880600000|2024-04-12 00:10:00|36363.6|36313.6|36372.3|36322.3|36374.8|36324.8|36361.8|36310.9|291
1712880900000|2024-04-12 00:15:00|36369.9|36319.9|36380.1|36330.1|36383.9|36333.9|36369.9|36319.9|312
1712881200000|2024-04-12 00:20:00|36379.2|36329.2|36377.5|36327.5|36380.6|36330.6|36375.6|36325.6|193
1712881500000|2024-04-12 00:25:00|36377.8|36327.8|36381.4|36331.4|36383.5|36333.5|36376.1|36326.1|219
1712881800000|2024-04-12 00:30:00|36381.6|36331.6|36376.6|36326.6|36381.7|36331.7|36376.6|36326.6|197
1712882100000|2024-04-12 00:35:00|36376.5|36326.5|36372.9|36322.9|36376.6|36326.6|36370.9|36320.9|152
1712882400000|2024-04-12 00:40:00|36373.2|36323.2|36374.7|36324.7|36377.6|36327.6|36372.8|36322.8|212
1712882700000|2024-04-12 00:45:00|36374.6|36324.6|36374.2|36324.2|36377|36327|36373.6|36323.6|174
1712883000000|2024-04-12 00:50:00|36374.4|36324.4|36374.5|36324.5|36376.5|36326.5|36369.9|36319.9|245
1712883300000|2024-04-12 00:55:00|36374.9|36324.9|36372.7|36322.7|36377.8|36327.8|36372|36322|273
1712883600000|2024-04-12 01:00:00|36372|36322|36371.4|36321.4|36375.2|36325.2|36366.7|36316.7|479
1712883900000|2024-04-12 01:05:00|36371.5|36321.5|36374.7|36324.7|36375.8|36325.8|36366|36316|327
1712884200000|2024-04-12 01:10:00|36374.9|36324.9|36377.9|36327.9|36377.9|36327.9|36371.7|36321.7|321
1712884500000|2024-04-12 01:15:00|36378.2|36328.2|36377.6|36327.6|36384|36334|36373.2|36323.2|446
1712884800000|2024-04-12 01:20:00|36376.6|36326.6|36383.8|36333.8|36384.2|36334.2|36376|36326|323
1712885100000|2024-04-12 01:25:00|36384.3|36334.3|36379.5|36329.5|36384.3|36334.3|36377.8|36327.8|276
1712885400000|2024-04-12 01:30:00|36380.2|36330.2|36369.8|36319.8|36381.1|36331.1|36368.3|36318.3|406
1712885700000|2024-04-12 01:35:00|36369.9|36319.9|36376.4|36326.4|36378.7|36328.7|36369.5|36319.5|239
1712886000000|2024-04-12 01:40:00|36376.3|36326.3|36377.9|36327.9|36380.3|36330.3|36374.2|36324.2|257
1712886300000|2024-04-12 01:45:00|36379.9|36329.9|36378.2|36328.2|36383.1|36333.1|36376.6|36326.6|230
1712886600000|2024-04-12 01:50:00|36378.1|36328.1|36380.2|36330.2|36381.1|36331.1|36376.5|36326.5|293
1712886900000|2024-04-12 01:55:00|36380.1|36330.1|36380.9|36330.9|36382.3|36332.3|36377.4|36327.4|261
1712887200000|2024-04-12 02:00:00|36380.8|36330.8|36378.5|36328.5|36384.9|36334.9|36377.3|36327.3|308
1712887500000|2024-04-12 02:05:00|36378.6|36328.6|36379.4|36329.4|36381.7|36331.7|36377|36327|295
1712887800000|2024-04-12 02:10:00|36379.3|36329.3|36376.3|36326.3|36381.2|36331.2|36374.6|36324.6|210
1712888100000|2024-04-12 02:15:00|36376.4|36326.4|36380.6|36330.6|36381|36331|36375.5|36325.5|187
1712888400000|2024-04-12 02:20:00|36380.9|36330.9|36376.7|36326.7|36380.9|36330.9|36376.4|36326.4|232
1712888700000|2024-04-12 02:25:00|36376.6|36326.6|36381.2|36331.2|36381.9|36331.9|36376.4|36326.4|248
1712889000000|2024-04-12 02:30:00|36381.3|36331.3|36376.2|36326.2|36381.8|36331.8|36375.7|36325.7|321
1712889300000|2024-04-12 02:35:00|36376.3|36326.3|36378.4|36328.4|36379.2|36329.2|36375.9|36325.9|249
1712889600000|2024-04-12 02:40:00|36378.5|36328.5|36376.1|36326.1|36379.1|36329.1|36375.3|36325.3|195
1712889900000|2024-04-12 02:45:00|36376.3|36326.3|36377|36327|36379.1|36329.1|36376|36326|165
1712890200000|2024-04-12 02:50:00|36376.9|36326.9|36371.2|36321.2|36378|36328|36370|36320|179
1712890500000|2024-04-12 02:55:00|36371.3|36321.3|36367.7|36317.7|36372.9|36322.9|36367.5|36317.5|183
1712890800000|2024-04-12 03:00:00|36367.6|36317.6|36372.8|36322.8|36374.1|36324.1|36367.6|36317.6|138
1712891100000|2024-04-12 03:05:00|36372.9|36322.9|36379.1|36329.1|36381.6|36331.6|36372.2|36322.2|231
1712891400000|2024-04-12 03:10:00|36379|36329|36385.2|36335.2|36385.5|36335.5|36377.8|36327.8|241
1712891700000|2024-04-12 03:15:00|36384.6|36334.6|36381.5|36331.5|36387.4|36337.4|36380.2|36330.2|167
1712892000000|2024-04-12 03:20:00|36381.6|36331.6|36386.7|36336.7|36386.8|36336.8|36380.9|36330.9|231
1712892300000|2024-04-12 03:25:00|36386.6|36336.6|36390.6|36340.6|36391.9|36341.9|36385.1|36335.1|234
1712892600000|2024-04-12 03:30:00|36390.5|36340.5|36394.6|36344.6|36397.5|36347.5|36390.5|36340.5|221
1712892900000|2024-04-12 03:35:00|36394.8|36344.8|36392.1|36342.1|36394.9|36344.9|36390.2|36340.2|183
1712893200000|2024-04-12 03:40:00|36391.8|36341.8|36395.8|36345.8|36397.4|36347.4|36391.6|36341.6|189
1712893500000|2024-04-12 03:45:00|36395.9|36345.9|36401.3|36351.3|36404.3|36354.3|36393.2|36343.2|301
1712893800000|2024-04-12 03:50:00|36401.4|36351.4|36402.7|36352.7|36409.5|36359.5|36398.9|36348.9|326
1712894100000|2024-04-12 03:55:00|36403.1|36353.1|36402.2|36352.2|36405.9|36355.9|36398.3|36348.3|207
1712894400000|2024-04-12 04:00:00|36402.3|36352.3|36400.5|36350.5|36404.1|36354.1|36397.5|36347.5|297
1712894700000|2024-04-12 04:05:00|36400.9|36350.9|36401.7|36351.7|36405.9|36355.9|36398.8|36348.8|339
1712895000000|2024-04-12 04:10:00|36401.8|36351.8|36400.5|36350.5|36406|36356|36396.2|36346.2|384
1712895300000|2024-04-12 04:15:00|36400.9|36350.9|36405.1|36355.1|36405.2|36355.2|36399.1|36349.1|271
1712895600000|2024-04-12 04:20:00|36405|36355|36402.5|36352.5|36406.2|36356.2|36399.6|36349.6|222
1712895900000|2024-04-12 04:25:00|36402.6|36352.6|36409.2|36359.2|36410.5|36360.5|36399.1|36349.1|266
1712896200000|2024-04-12 04:30:00|36409.7|36359.7|36410.4|36360.4|36412.6|36362.6|36407.9|36357.9|256
1712896500000|2024-04-12 04:35:00|36410.6|36360.6|36416.1|36366.1|36419|36369|36409.4|36359.4|323
1712896800000|2024-04-12 04:40:00|36415.9|36365.9|36417.5|36367.5|36422.7|36372.7|36413.6|36363.6|354
1712897100000|2024-04-12 04:45:00|36417.7|36367.7|36417.3|36367.3|36422.4|36372.4|36415.6|36365.6|389
1712897400000|2024-04-12 04:50:00|36417.4|36367.4|36415.8|36365.8|36418.6|36368.6|36414.2|36364.2|355
1712897700000|2024-04-12 04:55:00|36417.6|36367.6|36420.1|36370.1|36421.8|36371.8|36412.5|36362.5|417
1712898000000|2024-04-12 05:00:00|36420.2|36370.2|36417.4|36367.4|36421.4|36371.4|36410.2|36360.2|571
1712898300000|2024-04-12 05:05:00|36417.6|36367.6|36417.6|36367.6|36420.6|36370.6|36415|36365|453
1712898600000|2024-04-12 05:10:00|36417.5|36367.5|36417.8|36367.8|36420.6|36370.6|36415.2|36365.2|418
1712898900000|2024-04-12 05:15:00|36418.4|36368.4|36418.6|36368.6|36420.2|36370.2|36414.1|36364.1|452
1712899200000|2024-04-12 05:20:00|36418.2|36368.2|36416.7|36366.7|36421.1|36371.1|36415.2|36365.2|556
1712899500000|2024-04-12 05:25:00|36417.7|36367.7|36419.5|36369.5|36421.9|36371.9|36414.7|36364.7|594
1712899800000|2024-04-12 05:30:00|36419.4|36369.4|36416.3|36366.3|36423|36373|36415|36365|545
1712900100000|2024-04-12 05:35:00|36415.9|36365.9|36419.3|36369.3|36420.8|36370.8|36414.9|36364.9|406
1712900400000|2024-04-12 05:40:00|36419.2|36369.2|36416.3|36366.3|36425|36375|36414.7|36364.7|475
1712900700000|2024-04-12 05:45:00|36416.4|36366.4|36419.1|36369.1|36420.2|36370.2|36414.5|36364.5|333
1712901000000|2024-04-12 05:50:00|36418.4|36368.4|36420.7|36370.7|36425.2|36375.2|36415.7|36365.7|464
1712901300000|2024-04-12 05:55:00|36420.8|36370.8|36422.2|36358.1|36437.5|36387.5|36419.2|36358.1|443
1712901600000|2024-04-12 06:00:00|36435.4|36356.2|36441.5|36391.5|36446.9|36396.9|36425.5|36356.2|725
1712901900000|2024-04-12 06:05:00|36441.7|36391.7|36433|36383|36444.4|36394.4|36427.7|36377.7|499
1712902200000|2024-04-12 06:10:00|36431.7|36381.7|36437.2|36387.2|36441|36391|36429.8|36379.8|408
1712902500000|2024-04-12 06:15:00|36437.3|36387.3|36431.4|36381.4|36440.1|36390.1|36431.3|36381.3|381
1712902800000|2024-04-12 06:20:00|36431.5|36381.5|36447|36397|36448.2|36398.2|36430.9|36380.9|294
1712903100000|2024-04-12 06:25:00|36446.9|36396.9|36453|36403|36454.5|36404.5|36443|36393|375
1712903400000|2024-04-12 06:30:00|36452.8|36402.8|36467.8|36417.8|36490.1|36440.1|36448.1|36398.1|461
1712903700000|2024-04-12 06:35:00|36468.5|36418.5|36518.2|36468.2|36518.2|36468.2|36468.2|36418.2|447
1712904000000|2024-04-12 06:40:00|36519.2|36469.2|36539.6|36489.6|36543.3|36501.8|36501.2|36457.3|555
1712904300000|2024-04-12 06:45:00|36540.4|36490.4|36525.5|36505.5|36546.2|36509.9|36518.3|36483.8|562
1712904600000|2024-04-12 06:50:00|36525.4|36505.4|36548.4|36528.4|36571.3|36528.4|36522.3|36490.6|499
1712904900000|2024-04-12 06:55:00|36548.5|36528.5|36569.2|36519.2|36569.9|36547|36546.6|36518.2|504
1712905200000|2024-04-12 07:00:00|36568.1|36518.1|36549.6|36529.6|36569|36538.6|36536.3|36508.9|654
1712905500000|2024-04-12 07:05:00|36550|36530|36554.2|36534.2|36558.9|36538.9|36541.9|36521.9|523
1712905800000|2024-04-12 07:10:00|36554.1|36534.1|36581.9|36561.9|36593.1|36563.6|36553.2|36533.2|493
1712906100000|2024-04-12 07:15:00|36582.2|36562.2|36606.1|36586.1|36606.1|36586.1|36577.1|36557.1|475
1712906400000|2024-04-12 07:20:00|36605.9|36585.9|36610.2|36590.2|36614|36594|36594.4|36574.4|523
1712906700000|2024-04-12 07:25:00|36609.7|36589.7|36595.2|36575.2|36609.9|36589.9|36585.1|36565.1|440
1712907000000|2024-04-12 07:30:00|36594.8|36574.8|36582.5|36562.5|36605.1|36585.1|36580.9|36560.9|486
1712907300000|2024-04-12 07:35:00|36582.6|36562.6|36576.1|36556.1|36596|36576|36569.6|36549.6|509
1712907600000|2024-04-12 07:40:00|36576.7|36556.7|36596.2|36576.2|36597.2|36577.2|36572.1|36552.1|489
1712907900000|2024-04-12 07:45:00|36595.9|36575.9|36584.8|36564.8|36597.4|36577.4|36582.9|36562.9|452
1712908200000|2024-04-12 07:50:00|36584.9|36564.9|36580.7|36560.7|36589.8|36569.8|36578.9|36558.9|434
1712908500000|2024-04-12 07:55:00|36580.8|36560.8|36575|36555|36591.3|36571.3|36574.7|36554.7|410
1712908800000|2024-04-12 08:00:00|36574.7|36554.7|36568.8|36548.8|36583.3|36563.3|36568.7|36548.7|412
1712909100000|2024-04-12 08:05:00|36568.7|36548.7|36571.3|36551.3|36571.9|36551.9|36552.4|36532.4|397
1712909400000|2024-04-12 08:10:00|36571.4|36551.4|36597.8|36577.8|36597.8|36577.8|36570.6|36550.6|366
1712909700000|2024-04-12 08:15:00|36597.6|36577.6|36575|36555|36602.6|36582.6|36573.4|36553.4|404
1712910000000|2024-04-12 08:20:00|36574.7|36554.7|36558.1|36538.1|36579.3|36559.3|36550.9|36530.9|455
1712910300000|2024-04-12 08:25:00|36558.2|36538.2|36580.3|36560.3|36584.8|36564.8|36557.8|36537.8|457
1712910600000|2024-04-12 08:30:00|36579.9|36559.9|36600|36580|36606.4|36586.4|36579.8|36559.8|484
1712910900000|2024-04-12 08:35:00|36600.3|36580.3|36601.8|36581.8|36624.4|36604.4|36596.1|36576.1|432
1712911200000|2024-04-12 08:40:00|36601.7|36581.7|36619.7|36599.7|36622.9|36602.9|36598|36578|485
1712911500000|2024-04-12 08:45:00|36619|36599|36652.4|36632.4|36653.9|36633.9|36618.6|36598.6|440
1712911800000|2024-04-12 08:50:00|36652.2|36632.2|36664.3|36644.3|36667.1|36647.1|36647|36627|455
1712912100000|2024-04-12 08:55:00|36665.5|36645.5|36724|36704|36724.3|36704.3|36665.2|36645.2|462
1712912400000|2024-04-12 09:00:00|36723.8|36703.8|36704.6|36684.6|36736.5|36716.5|36702.4|36682.4|520
1712912700000|2024-04-12 09:05:00|36704.7|36684.7|36705.8|36685.8|36706.9|36686.9|36692.3|36672.3|393
1712913000000|2024-04-12 09:10:00|36705|36685|36703.9|36683.9|36711.2|36691.2|36698|36678|289
1712913300000|2024-04-12 09:15:00|36703.8|36683.8|36713.2|36693.2|36716.4|36696.4|36696.5|36676.5|386
1712913600000|2024-04-12 09:20:00|36714.1|36694.1|36755.1|36735.1|36767|36747|36714.1|36694.1|544
1712913900000|2024-04-12 09:25:00|36755.6|36735.6|36768.6|36748.6|36778|36758|36753.1|36733.1|564
1712914200000|2024-04-12 09:30:00|36768.7|36748.7|36747.8|36727.8|36769|36749|36741.7|36721.7|423
1712914500000|2024-04-12 09:35:00|36747.7|36727.7|36762.1|36742.1|36767.3|36747.3|36747.4|36727.4|304
1712914800000|2024-04-12 09:40:00|36761.9|36741.9|36760.8|36740.8|36763|36743|36739.9|36719.9|327
1712915100000|2024-04-12 09:45:00|36760.7|36740.7|36755|36735|36764.8|36744.8|36715.5|36695.5|484
1712915400000|2024-04-12 09:50:00|36754.8|36734.8|36728.6|36708.6|36764.4|36744.4|36726.6|36706.6|493
1712915700000|2024-04-12 09:55:00|36728.8|36708.8|36743.2|36723.2|36750.2|36730.2|36720|36700|441
1712916000000|2024-04-12 10:00:00|36743.1|36723.1|36750.4|36730.4|36753.5|36733.5|36741.1|36721.1|434
1712916300000|2024-04-12 10:05:00|36750.2|36730.2|36757|36737|36760|36740|36741|36721|342
1712916600000|2024-04-12 10:10:00|36756.8|36736.8|36750.3|36730.3|36763.8|36743.8|36749.8|36729.8|282
1712916900000|2024-04-12 10:15:00|36750.1|36730.1|36761|36741|36766.8|36746.8|36735.6|36715.6|456
1712917200000|2024-04-12 10:20:00|36760.8|36740.8|36778.9|36758.9|36789.6|36769.6|36760.7|36740.7|457
1712917500000|2024-04-12 10:25:00|36778.7|36758.7|36769|36749|36782.5|36762.5|36768.8|36748.8|512
1712917800000|2024-04-12 10:30:00|36769.1|36749.1|36783.4|36763.4|36785.9|36765.9|36764.9|36744.9|361
1712918100000|2024-04-12 10:35:00|36783.3|36763.3|36789.2|36769.2|36796|36776|36778.2|36758.2|305
1712918400000|2024-04-12 10:40:00|36789|36769|36784.3|36764.3|36789.9|36769.9|36780.4|36760.4|324
1712918700000|2024-04-12 10:45:00|36784.8|36764.8|36807|36787|36810.7|36790.7|36781.6|36761.6|427
1712919000000|2024-04-12 10:50:00|36807.2|36787.2|36813.2|36793.2|36824.2|36804.2|36805.6|36785.6|531
1712919300000|2024-04-12 10:55:00|36812.5|36792.5|36814.5|36794.5|36820.8|36800.8|36811.9|36791.9|482
1712919600000|2024-04-12 11:00:00|36814.4|36794.4|36810.8|36790.8|36817.4|36797.4|36802.3|36782.3|443
1712919900000|2024-04-12 11:05:00|36809.9|36789.9|36802.8|36782.8|36817.7|36797.7|36794.7|36774.7|382
1712920200000|2024-04-12 11:10:00|36803|36783|36786|36766|36810.1|36790.1|36785.1|36765.1|442
1712920500000|2024-04-12 11:15:00|36785.8|36765.8|36770.6|36750.6|36785.8|36765.8|36752.5|36732.5|403
1712920800000|2024-04-12 11:20:00|36770.9|36750.9|36740.4|36720.4|36774.4|36754.4|36738.4|36718.4|382
1712921100000|2024-04-12 11:25:00|36741.5|36721.5|36758.5|36738.5|36760.9|36740.9|36731.2|36711.2|466
1712921400000|2024-04-12 11:30:00|36758.1|36738.1|36770.8|36750.8|36775|36755|36756|36736|382
1712921700000|2024-04-12 11:35:00|36770.6|36750.6|36745.8|36725.8|36771.9|36751.9|36738.5|36718.5|295
1712922000000|2024-04-12 11:40:00|36745.6|36725.6|36742.7|36722.7|36772.6|36752.6|36737|36717|429
1712922300000|2024-04-12 11:45:00|36742.8|36722.8|36729.3|36709.3|36749.3|36729.3|36729.3|36709.3|295
1712922600000|2024-04-12 11:50:00|36729.4|36709.4|36751.3|36731.3|36753|36733|36729.1|36709.1|405
1712922900000|2024-04-12 11:55:00|36751.6|36731.6|36780.6|36760.6|36797|36777|36747.3|36727.3|445
1712923200000|2024-04-12 12:00:00|36780.8|36760.8|36767.7|36747.7|36795|36775|36766.7|36746.7|613
1712923500000|2024-04-12 12:05:00|36767.8|36747.8|36780|36760|36781.2|36761.2|36758.1|36738.1|497
1712923800000|2024-04-12 12:10:00|36780.5|36760.5|36802.4|36782.4|36802.7|36782.7|36778.6|36758.6|521
1712924100000|2024-04-12 12:15:00|36801.8|36781.8|36778.2|36758.2|36812.4|36792.4|36773.8|36753.8|625
1712924400000|2024-04-12 12:20:00|36779|36759|36824.3|36804.3|36824.9|36804.9|36779|36759|599
1712924700000|2024-04-12 12:25:00|36824.5|36804.5|36824.8|36804.8|36842.5|36822.5|36821.3|36801.3|582
1712925000000|2024-04-12 12:30:00|36825.3|36805.3|36855|36835|36864.4|36844.2|36808|36771|708
1712925300000|2024-04-12 12:35:00|36855.3|36835.3|36871.8|36851.8|36875.8|36855.8|36822.3|36802.3|674
1712925600000|2024-04-12 12:40:00|36871.9|36851.9|36909.9|36889.9|36913.9|36893.9|36861.6|36841.6|685
1712925900000|2024-04-12 12:45:00|36909.5|36889.5|36916.3|36896.3|36918.2|36898.2|36894.5|36874.5|667
1712926200000|2024-04-12 12:50:00|36916.5|36896.5|36894.9|36874.9|36931.2|36911.2|36894.1|36874.1|726
1712926500000|2024-04-12 12:55:00|36895.4|36875.4|36881.5|36861.5|36898|36878|36870.7|36850.7|659
1712926800000|2024-04-12 13:00:00|36881.3|36861.3|36862.6|36842.6|36901.5|36881.5|36861.5|36841.5|750
1712927100000|2024-04-12 13:05:00|36863.4|36843.4|36915.8|36895.8|36924.6|36904.6|36863.4|36843.4|807
1712927400000|2024-04-12 13:10:00|36915.7|36895.7|36873.6|36853.6|36927.7|36907.7|36871.3|36851.3|649
1712927700000|2024-04-12 13:15:00|36872.1|36852.1|36889.2|36869.2|36899.2|36879.2|36867.9|36847.9|631
1712928000000|2024-04-12 13:20:00|36888.9|36868.9|36927.9|36907.9|36933.3|36913.3|36886.5|36866.5|626
1712928300000|2024-04-12 13:25:00|36927.8|36907.8|36914.6|36894.6|36941.2|36921.2|36908.5|36888.5|692
1712928600000|2024-04-12 13:30:00|36908.2|36888.2|36894.8|36874.8|36925.3|36905.3|36890.9|36870.9|753
1712928900000|2024-04-12 13:35:00|36895|36875|36894.5|36874.5|36911.4|36891.4|36891.1|36871.1|622
1712929200000|2024-04-12 13:40:00|36894.9|36874.9|36928.2|36908.2|36932.8|36912.8|36890.5|36870.5|701
1712929500000|2024-04-12 13:45:00|36928.3|36908.3|36905.5|36885.5|36940.6|36920.6|36887.2|36867.2|735
1712929800000|2024-04-12 13:50:00|36905.1|36885.1|36935.1|36915.1|36937.1|36917.1|36898.4|36878.4|644
1712930100000|2024-04-12 13:55:00|36935.4|36915.4|36890.2|36770.2|36942.3|36922.3|36890.2|36770.2|574
1712930400000|2024-04-12 14:00:00|36887.4|36767.4|36926.1|36906.1|36941.4|36906.4|36880|36760|881
1712930700000|2024-04-12 14:05:00|36927.1|36907.1|36950|36930|36951.5|36931.5|36886.9|36856.1|812
1712931000000|2024-04-12 14:10:00|36949.9|36929.9|36986.3|36966.3|36990|36970|36941.7|36921.7|794
1712931300000|2024-04-12 14:15:00|36986.4|36966.4|37031|37011|37031|37011|36986.4|36966.4|778
1712931600000|2024-04-12 14:20:00|37030.9|37010.9|37023.8|37003.8|37038.6|37018.6|37019|36999|610
1712931900000|2024-04-12 14:25:00|37024|37004|37016.8|36996.8|37026.1|37006.1|37011.1|36991.1|628
1712932200000|2024-04-12 14:30:00|37016.9|36996.9|37024.4|37004.4|37031.1|37011.1|37000|36971.5|739
1712932500000|2024-04-12 14:35:00|37024.8|37004.8|37012.8|36992.8|37033.2|37013.2|37010.9|36990.9|736
1712932800000|2024-04-12 14:40:00|37013.3|36993.3|37002.7|36982.7|37016.7|36996.7|36992|36972|656
1712933100000|2024-04-12 14:45:00|37002.4|36982.4|37007.3|36987.3|37014.1|36994.1|36987.2|36967.2|651
1712933400000|2024-04-12 14:50:00|37007.2|36987.2|36995.4|36975.4|37012.9|36992.9|36988.1|36968.1|676
1712933700000|2024-04-12 14:55:00|36996.6|36976.6|37022|37002|37023.1|37003.1|36988.6|36968.6|677
1712934000000|2024-04-12 15:00:00|37021.8|37001.8|36997.5|36977.5|37024.9|37004.9|36994.4|36974.4|575
1712934300000|2024-04-12 15:05:00|36997.3|36977.3|36998.8|36978.8|37006.1|36986.1|36993.1|36973.1|661
1712934600000|2024-04-12 15:10:00|36998.7|36978.7|37012.8|36992.8|37012.8|36992.8|36998.1|36978.1|573
1712934900000|2024-04-12 15:15:00|37012.7|36992.7|36996|36976|37013.1|36993.1|36991.9|36971.9|570
1712935200000|2024-04-12 15:20:00|36995.9|36975.9|36969.3|36949.3|36996.6|36976.6|36958.9|36938.9|676
1712935500000|2024-04-12 15:25:00|36968.8|36948.8|36954.4|36904.4|36986.6|36953.5|36945.1|36903.3|603
1712935800000|2024-04-12 15:30:00|36954.3|36904.3|36942.8|36892.8|36957.4|36907.4|36941.2|36891.2|568
1712936100000|2024-04-12 15:35:00|36942.9|36892.9|36920.6|36870.6|36946.5|36896.5|36896|36846|683
1712936400000|2024-04-12 15:40:00|36920.7|36870.7|36870.7|36820.7|36925.5|36875.5|36868.1|36818.5|550
1712936700000|2024-04-12 15:45:00|36870.8|36820.8|36885.5|36835.5|36891|36847.6|36863.6|36819.6|442
1712937000000|2024-04-12 15:50:00|36885.4|36835.4|36888.2|36838.2|36893.4|36843.4|36882.4|36832.4|413
1712937300000|2024-04-12 15:55:00|36888.4|36838.4|36920.9|36870.9|36942.3|36892.3|36881.8|36831.8|558
1712937600000|2024-04-12 16:00:00|36919.7|36869.7|36928.3|36878.3|36932.9|36882.9|36913.4|36863.4|415
1712937900000|2024-04-12 16:05:00|36928.5|36878.5|36926.7|36876.7|36928.5|36878.5|36918.1|36868.1|445
1712938200000|2024-04-12 16:10:00|36926.4|36876.4|36939.9|36889.9|36940.9|36890.9|36926|36876|514
1712938500000|2024-04-12 16:15:00|36940.5|36890.5|36948|36898|36951.1|36901.1|36939.2|36889.2|524
1712938800000|2024-04-12 16:20:00|36948.2|36898.2|36953.8|36903.8|36962.6|36912.6|36943.1|36893.1|509
1712939100000|2024-04-12 16:25:00|36953.9|36903.9|36975.3|36925.3|36978|36928|36953.5|36903.5|639
1712939400000|2024-04-12 16:30:00|36975.1|36925.1|36987|36937|36989.3|36939.3|36973.9|36923.9|631
1712939700000|2024-04-12 16:35:00|36986.8|36936.8|36998.6|36948.6|37003.8|36953.8|36983.1|36933.1|372
1712940000000|2024-04-12 16:40:00|36998.3|36948.3|36995.7|36945.7|37001.2|36951.2|36989.3|36939.3|447
1712940300000|2024-04-12 16:45:00|36995.6|36945.6|37001.2|36951.2|37004.2|36954.2|36994.1|36944.1|424
1712940600000|2024-04-12 16:50:00|37001.1|36951.1|36972.4|36922.4|37002.6|36952.6|36971|36921|572
1712940900000|2024-04-12 16:55:00|36972.5|36922.5|36962.4|36912.4|36975.2|36925.2|36958.6|36908.6|603
1712941200000|2024-04-12 17:00:00|36962.2|36912.2|36964.7|36914.7|36966.1|36916.1|36949.7|36899.7|650
1712941500000|2024-04-12 17:05:00|36965|36915|36962.5|36912.5|36967.2|36925.9|36940.5|36902.2|582
1712941800000|2024-04-12 17:10:00|36960.1|36910.1|36949.3|36899.3|36966.7|36916.7|36947.8|36897.8|548
1712942100000|2024-04-12 17:15:00|36949.2|36899.2|36955.9|36905.9|36955.9|36905.9|36939.7|36889.7|606
1712942400000|2024-04-12 17:20:00|36955.7|36905.7|36961.5|36911.5|36965.8|36915.8|36955.6|36905.6|396
1712942700000|2024-04-12 17:25:00|36961.3|36911.3|36959.2|36909.2|36964|36914|36955.8|36905.8|422
1712943000000|2024-04-12 17:30:00|36959.8|36909.8|36957.3|36907.3|36963.1|36925.3|36943|36902.5|588
1712943300000|2024-04-12 17:35:00|36957.4|36907.4|36952.5|36902.5|36961|36911|36952.4|36902.4|550
1712943600000|2024-04-12 17:40:00|36952.6|36902.6|36947.9|36897.9|36953|36903|36943.7|36893.7|526
1712943900000|2024-04-12 17:45:00|36947.6|36897.6|36940.4|36890.4|36950.5|36900.5|36932|36882|605
1712944200000|2024-04-12 17:50:00|36940.5|36890.5|36942.5|36892.5|36944.5|36894.5|36936.2|36886.2|497
1712944500000|2024-04-12 17:55:00|36942.3|36892.3|36941.6|36891.6|36951.8|36901.8|36936.9|36886.9|472
1712944800000|2024-04-12 18:00:00|36942.2|36892.2|36955|36905|36961.8|36911.8|36942.2|36892.2|526
1712945100000|2024-04-12 18:05:00|36954.9|36904.9|36949.9|36899.9|36961.7|36911.7|36948.3|36898.3|393
1712945400000|2024-04-12 18:10:00|36950.1|36900.1|36953.2|36903.2|36954.2|36904.2|36944.8|36894.8|393
1712945700000|2024-04-12 18:15:00|36953.3|36903.3|36956.2|36906.2|36956.5|36906.5|36948|36898|345
1712946000000|2024-04-12 18:20:00|36956.1|36906.1|36963.7|36913.7|36964.5|36914.5|36954.9|36904.9|478
1712946300000|2024-04-12 18:25:00|36964.1|36914.1|36966.1|36916.1|36967.8|36917.8|36962.7|36912.7|379
1712946600000|2024-04-12 18:30:00|36965.7|36915.7|36973.5|36923.5|36974.6|36924.6|36964.8|36914.8|275
1712946900000|2024-04-12 18:35:00|36973.6|36923.6|36983.2|36933.2|36983.2|36933.2|36970.6|36920.6|350
1712947200000|2024-04-12 18:40:00|36983.1|36933.1|36983.5|36933.5|36984.4|36934.4|36978.6|36928.6|322
1712947500000|2024-04-12 18:45:00|36983|36933|36983.3|36933.3|36985|36935|36980|36930|352
1712947800000|2024-04-12 18:50:00|36983.4|36933.4|36971.8|36921.8|36985.6|36935.6|36971.6|36921.6|262
1712948100000|2024-04-12 18:55:00|36971.9|36921.9|36981|36931|36981.1|36931.1|36969.7|36919.7|261
1712948400000|2024-04-12 19:00:00|36980.9|36930.9|36971.4|36921.4|36983.6|36947.8|36967.8|36920.5|278
1712948700000|2024-04-12 19:05:00|36971.5|36921.5|36974.7|36924.7|36977.1|36936.8|36953.9|36919.5|196
1712949000000|2024-04-12 19:10:00|36974.6|36924.6|36977.9|36927.9|36981.6|36931.6|36966.9|36916.9|300
1712949300000|2024-04-12 19:15:00|36978|36928|36980.8|36930.8|36984.9|36934.9|36977.9|36927.9|205
1712949600000|2024-04-12 19:20:00|36980.9|36930.9|36980.5|36930.5|36982.5|36932.5|36979.1|36929.1|162
1712949900000|2024-04-12 19:25:00|36980.4|36930.4|36976.8|36926.8|36980.4|36930.4|36974|36924|248
1712950200000|2024-04-12 19:30:00|36977.1|36927.1|36974.9|36924.9|36982.3|36932.3|36967.4|36917.4|348
1712950500000|2024-04-12 19:35:00|36975|36925|36983.9|36933.9|36983.9|36933.9|36973.7|36923.7|188
1712950800000|2024-04-12 19:40:00|36983.7|36933.7|36974.4|36924.4|36983.7|36933.7|36972.8|36922.8|149
1712951100000|2024-04-12 19:45:00|36974.3|36924.3|36978.4|36928.4|36983.6|36933.6|36972.2|36922.2|152
1712951400000|2024-04-12 19:50:00|36978.3|36928.3|36974|36924|36985.7|36935.7|36973.3|36923.3|277
1712951700000|2024-04-12 19:55:00|36974.2|36924.2|36977.6|36927.6|36978.3|36928.3|36966.5|36916.5|312
1712952000000|2024-04-12 20:00:00|36977|36927|36975.2|36925.2|36984.3|36934.3|36967.5|36917.5|288
1712952300000|2024-04-12 20:05:00|36975.3|36925.3|36968|36918|36975.3|36925.3|36968|36918|240
1712952600000|2024-04-12 20:10:00|36969.5|36919.5|36959.7|36909.7|36969.7|36919.7|36948.7|36898.7|355
1712952900000|2024-04-12 20:15:00|36959.4|36909.4|36968.8|36918.8|36971.2|36921.2|36959|36909|274
1712953200000|2024-04-12 20:20:00|36968.9|36918.9|36952.1|36902.1|36970.3|36920.3|36948.5|36898.5|208
1712953500000|2024-04-12 20:25:00|36952|36902|36949.1|36899.1|36952.1|36902.1|36946.6|36896.6|276
1712953800000|2024-04-12 20:30:00|36950.2|36900.2|36951.8|36901.8|36952.4|36902.4|36947.4|36897.4|195
1712954100000|2024-04-12 20:35:00|36951.9|36901.9|36971.9|36885.4|36972.3|36906.2|36949.6|36878.7|229
1712954400000|2024-04-12 20:40:00|36972.3|36886|36979.9|36869.9|36979.9|36887.3|36967.2|36864.6|544
1712954700000|2024-04-12 20:45:00|36979.8|36868.7|36976.9|36878|36983.3|36904.5|36954.4|36864.1|472
1712955000000|2024-04-12 20:50:00|36970.5|36871.4|36963.7|36850.6|36988.2|36882.1|36961|36847.1|388
1712955300000|2024-04-12 20:55:00|36966.2|36851.2|36968.5|36848.5|36975.4|36860.5|36960.3|36846.3|291
1713124800000|2024-04-14 20:00:00|36928.6|36783.6|36931.3|36786.3|36938.9|36793.9|36928|36783|8
1713125100000|2024-04-14 20:05:00|36926.8|36781.8|36926.8|36781.8|36926.8|36781.8|36926.8|36781.8|1
1713125400000|2024-04-14 20:10:00|36926.5|36781.5|36926.8|36781.8|36926.8|36781.8|36926.5|36781.5|2
1713125700000|2024-04-14 20:15:00|36926.7|36781.7|36926.5|36781.5|36926.8|36781.8|36926.5|36781.5|4
1713126000000|2024-04-14 20:20:00|36923|36778|36923|36778|36923|36778|36923|36778|1
1713126300000|2024-04-14 20:25:00|36923.7|36778.7|36923.7|36778.7|36923.7|36778.7|36923.7|36778.7|1
1713126900000|2024-04-14 20:35:00|36922|36777|36922|36777|36922|36777|36922|36777|1
1713127200000|2024-04-14 20:40:00|36921.9|36776.9|36921.7|36776.7|36921.9|36776.9|36921.7|36776.7|3
1713127500000|2024-04-14 20:45:00|36921.6|36776.6|36909.1|36789.1|36921.6|36789.1|36909.1|36776.6|3
1713128400000|2024-04-14 21:00:00|36909.4|36789.4|36920.8|36800.8|36927.1|36807.1|36909.3|36789.3|55
1713128700000|2024-04-14 21:05:00|36920.7|36800.7|36909.3|36789.3|36928.8|36808.8|36909.3|36789.3|93
1713130200000|2024-04-14 21:30:00|36933.2|36813.2|36933.2|36813.2|36933.3|36813.3|36933.2|36813.2|3
1713130500000|2024-04-14 21:35:00|36932.9|36812.9|36928.3|36808.3|36936.9|36816.9|36925|36805|46
1713130800000|2024-04-14 21:40:00|36926.6|36806.6|36927|36807|36936.5|36816.5|36922.2|36802.2|162
1713131100000|2024-04-14 21:45:00|36928.3|36808.3|36926.1|36806.1|36936|36816|36920.9|36800.9|140
1713131400000|2024-04-14 21:50:00|36924.3|36804.3|36930.1|36810.1|36933.6|36813.6|36923.6|36803.6|108
1713131700000|2024-04-14 21:55:00|36928.5|36808.5|36930.6|36810.6|36935|36815|36924.7|36804.7|133
1713132000000|2024-04-14 22:00:00|36930.3|36810.3|36860.3|36740.3|36930.3|36810.3|36821.8|36701.8|457
1713132300000|2024-04-14 22:05:00|36860.4|36740.4|36912.8|36792.8|36942.5|36822.5|36845.4|36725.4|493
1713132600000|2024-04-14 22:10:00|36913.4|36793.4|36907.3|36787.3|36928.5|36808.5|36895.5|36775.5|442
1713132900000|2024-04-14 22:15:00|36913.8|36793.8|36908.2|36788.2|36918.8|36798.8|36904.7|36784.7|265
1713133200000|2024-04-14 22:20:00|36908.3|36788.3|36899.8|36779.8|36913.5|36793.5|36894.5|36774.5|266
1713133500000|2024-04-14 22:25:00|36898.5|36778.5|36888.5|36768.5|36900.2|36780.2|36885.2|36765.2|225
1713133800000|2024-04-14 22:30:00|36889.5|36769.5|36891.3|36771.3|36895.9|36775.9|36874|36754|206
1713134100000|2024-04-14 22:35:00|36891.4|36771.4|36889.1|36769.1|36892|36772|36879.3|36759.3|178
1713134400000|2024-04-14 22:40:00|36889|36769|36878.7|36758.7|36892.7|36772.7|36872.4|36752.4|217
1713134700000|2024-04-14 22:45:00|36885.1|36765.1|36891|36771|36895.3|36775.3|36878.7|36758.7|131
1713135000000|2024-04-14 22:50:00|36895.2|36775.2|36891.2|36771.2|36901.6|36781.6|36882.6|36762.6|115
1713135300000|2024-04-14 22:55:00|36885|36765|36885.2|36765.2|36896.1|36776.1|36877.7|36757.7|136
1713135600000|2024-04-14 23:00:00|36884.5|36764.5|36899.4|36779.4|36902.6|36782.6|36871.8|36751.8|281
1713135900000|2024-04-14 23:05:00|36899.3|36779.3|36901.9|36781.9|36903.1|36783.1|36890.3|36770.3|245
1713136200000|2024-04-14 23:10:00|36894.8|36774.8|36902.8|36782.8|36904.5|36784.5|36891.2|36771.2|345
1713136500000|2024-04-14 23:15:00|36902.7|36782.7|36893.3|36773.3|36911.7|36791.7|36891.7|36771.7|323
1713136800000|2024-04-14 23:20:00|36893.4|36773.4|36890.7|36770.7|36902.4|36782.4|36888.9|36768.9|306
1713137100000|2024-04-14 23:25:00|36889.8|36769.8|36888.5|36768.5|36903.3|36783.3|36880.5|36760.5|266
1713137400000|2024-04-14 23:30:00|36888.6|36768.6|36883.3|36763.3|36900.1|36780.1|36881.5|36761.5|269
1713137700000|2024-04-14 23:35:00|36883.2|36763.2|36877.1|36757.1|36897.5|36777.5|36877.1|36757.1|244
1713138000000|2024-04-14 23:40:00|36879.9|36759.9|36888.7|36768.7|36900.8|36780.8|36867.6|36747.6|1033
1713138300000|2024-04-14 23:45:00|36885.8|36765.8|36886.2|36802.9|36897.8|36813.3|36858.8|36759.2|1015
1713138600000|2024-04-14 23:50:00|36886.1|36804.9|36911.3|36827.8|36913.1|36834.1|36886.1|36794.1|1016
1713138900000|2024-04-14 23:55:00|36911.4|36820.7|36912.3|36840.2|36921.8|36851.3|36908.6|36820|927
1713139200000|2024-04-15 00:00:00|36913.1|36839.4|36903.9|36816.8|36940.4|36854.6|36888.1|36785|1156
1713139500000|2024-04-15 00:05:00|36905.9|36817.4|36869.2|36813.2|36910.9|36849.7|36855|36791.5|1059
1713139800000|2024-04-15 00:10:00|36869.4|36812.8|36867.9|36810|36872.4|36815.7|36858.1|36800.1|977
1713140100000|2024-04-15 00:15:00|36868.1|36810.3|36883.5|36827.6|36887.8|36830.7|36858.6|36800.9|911
1713140400000|2024-04-15 00:20:00|36884.2|36826.9|36882.3|36828.5|36892.8|36837|36876.3|36821.4|791
1713140700000|2024-04-15 00:25:00|36883.1|36829.1|36870.7|36816.6|36883.1|36829.1|36861.1|36806.9|597
1713141000000|2024-04-15 00:30:00|36871.3|36819.4|36878|36824.4|36889.3|36832.5|36867.6|36814.7|704
1713141300000|2024-04-15 00:35:00|36878.5|36824.6|36885.8|36830.4|36889.7|36834.3|36871.2|36816.8|654
1713141600000|2024-04-15 00:40:00|36885.6|36831.8|36878.5|36823.9|36888.3|36834.2|36866.7|36813.6|692
1713141900000|2024-04-15 00:45:00|36878.2|36823.7|36881.8|36831.8|36888.5|36838.5|36878|36823.7|399
1713142200000|2024-04-15 00:50:00|36881.6|36831.6|36883|36833|36887.6|36837.6|36879.5|36827.9|516
1713142500000|2024-04-15 00:55:00|36882.3|36832.3|36889.6|36839.4|36899.6|36848.2|36880.8|36830.6|482
1713142800000|2024-04-15 01:00:00|36890.1|36839.9|36886.5|36834|36894.6|36843.6|36879.3|36829|720
1713143100000|2024-04-15 01:05:00|36881.1|36828.9|36891|36838.9|36899.9|36847.3|36879|36827.5|769
1713143400000|2024-04-15 01:10:00|36890.9|36836.7|36897.1|36845.2|36912.8|36855.3|36883.9|36833.4|751
1713143700000|2024-04-15 01:15:00|36898.5|36845|36905.8|36851.1|36921|36864.4|36896.9|36844.5|830
1713144000000|2024-04-15 01:20:00|36905.7|36850.7|36889.5|36823.9|36906.9|36852.4|36885.2|36823.9|792
1713144300000|2024-04-15 01:25:00|36889.3|36825.6|36892.9|36835.1|36901.2|36840.8|36877.3|36815.2|829
1713144600000|2024-04-15 01:30:00|36896.5|36838|36882.1|36826.6|36900.9|36840.6|36870.2|36808.8|961
1713144900000|2024-04-15 01:35:00|36881.1|36817.9|36881.1|36823.1|36892.3|36831.1|36869.1|36807.6|830
1713145200000|2024-04-15 01:40:00|36880.6|36823|36893.8|36837.7|36905.9|36842.8|36871.7|36797.4|977
1713145500000|2024-04-15 01:45:00|36894|36838.2|36890.3|36832.6|36908.9|36842.9|36880|36818.5|979
1713145800000|2024-04-15 01:50:00|36890.1|36832.4|36868.6|36810.8|36897.8|36839.2|36863.7|36805.1|879
1713146100000|2024-04-15 01:55:00|36868.2|36810.9|36882.2|36825.3|36887.9|36830.8|36866.1|36805.9|836
1713146400000|2024-04-15 02:00:00|36879.8|36822.4|36859.6|36805.9|36886.8|36829.8|36848.4|36796.3|760
1713146700000|2024-04-15 02:05:00|36859.9|36806|36862.8|36806.8|36876|36820.2|36850.1|36796.6|721
1713147000000|2024-04-15 02:10:00|36862|36807.7|36859.9|36804.7|36865.3|36811.5|36852.2|36798.7|736
1713147300000|2024-04-15 02:15:00|36860.1|36804.6|36852|36799.8|36864.7|36810.4|36847.9|36793.5|684
1713147600000|2024-04-15 02:20:00|36851.9|36799.7|36868.7|36816.2|36878.1|36825|36851.3|36798.6|647
1713147900000|2024-04-15 02:25:00|36868.6|36815.7|36874|36818.7|36883|36824.8|36858.3|36804.3|706
1713148200000|2024-04-15 02:30:00|36873.2|36818.1|36870.5|36815.2|36876.7|36819.5|36864.6|36808.1|790
1713148500000|2024-04-15 02:35:00|36870|36814.7|36874.8|36817.9|36883.7|36826.1|36862|36806.1|597
1713148800000|2024-04-15 02:40:00|36875.2|36818|36874.5|36818.3|36881.5|36826.3|36864.4|36809.5|615
1713149100000|2024-04-15 02:45:00|36874.7|36818.4|36861.6|36806.1|36883.1|36827.8|36860.6|36806|715
1713149400000|2024-04-15 02:50:00|36862|36806.5|36867.3|36810.2|36876.6|36821.1|36858.9|36804.5|492
1713149700000|2024-04-15 02:55:00|36867.2|36810.5|36864.5|36810.2|36875.6|36819.5|36857|36802.5|480
1713150000000|2024-04-15 03:00:00|36865.1|36810.8|36877.8|36823.2|36886.6|36832|36862.9|36810.5|674
1713150300000|2024-04-15 03:05:00|36878.7|36824.1|36873.4|36820.7|36890.4|36834.7|36867.7|36814.5|515
1713150600000|2024-04-15 03:10:00|36873.7|36820.8|36865.1|36810.4|36874|36820.8|36859.5|36805.5|606
1713150900000|2024-04-15 03:15:00|36863.4|36810.3|36873.8|36818.8|36884.1|36829.2|36862.5|36809.6|613
1713151200000|2024-04-15 03:20:00|36873.5|36818.5|36873.1|36816.1|36881.8|36826.6|36866|36810.5|695
1713151500000|2024-04-15 03:25:00|36872.5|36817|36867.7|36811.2|36872.5|36818.2|36858.2|36802.9|843
1713151800000|2024-04-15 03:30:00|36867.8|36811.1|36871.9|36814.4|36875.2|36820|36862.4|36806.5|862
1713152100000|2024-04-15 03:35:00|36872.4|36814.7|36865.5|36815.5|36872.8|36815.8|36854.1|36798.7|547
1713152400000|2024-04-15 03:40:00|36865.3|36815.3|36860.4|36810.4|36874.5|36818.5|36855.9|36802.2|368
1713152700000|2024-04-15 03:45:00|36860.3|36810.3|36861.6|36807.2|36864.1|36812|36852.6|36796.1|495
1713153000000|2024-04-15 03:50:00|36861.9|36807.5|36860.5|36804.3|36867.7|36814.4|36852.4|36798.7|394
1713153300000|2024-04-15 03:55:00|36860.8|36804.2|36866.1|36811.8|36867.7|36813.5|36854.9|36800.9|369
1713153600000|2024-04-15 04:00:00|36866.5|36811.9|36874.2|36820.4|36876.1|36824.2|36859.5|36803.6|564
1713153900000|2024-04-15 04:05:00|36873.1|36823.1|36878.3|36823.8|36884.1|36829.4|36870.9|36815.5|521
1713154200000|2024-04-15 04:10:00|36878.7|36824|36876.2|36821|36882.6|36827.6|36870.1|36813.4|630
1713154500000|2024-04-15 04:15:00|36876.3|36820.1|36879.7|36824.2|36886.8|36833.4|36873.5|36819|593
1713154800000|2024-04-15 04:20:00|36880|36824.3|36873.8|36819.2|36880.9|36828.9|36869.2|36815.1|572
1713155100000|2024-04-15 04:25:00|36873.3|36818.8|36874.3|36819.8|36881.4|36825.9|36865.8|36812.2|661
1713155400000|2024-04-15 04:30:00|36873.8|36819.4|36895.6|36841.3|36897|36842|36867.4|36812.9|536
1713155700000|2024-04-15 04:35:00|36895.9|36841.7|36878.5|36823.5|36897.7|36845.2|36877.8|36822.4|489
1713156000000|2024-04-15 04:40:00|36879.5|36823.7|36865.4|36813.3|36879.5|36823.7|36864.4|36809.7|438
1713156300000|2024-04-15 04:45:00|36865.5|36811.6|36876.3|36824.4|36879.2|36824.4|36860.7|36806.9|449
1713156600000|2024-04-15 04:50:00|36879.2|36824.3|36871.6|36817.2|36879.7|36827.4|36862.7|36807.1|485
1713156900000|2024-04-15 04:55:00|36871.5|36817.1|36863.4|36807.2|36872.8|36817.3|36858.7|36805|553
1713157200000|2024-04-15 05:00:00|36863.6|36807.1|36858.3|36808.3|36871.8|36821.8|36855|36804.9|745
1713157500000|2024-04-15 05:05:00|36858.2|36808.2|36861.3|36811.3|36867.5|36817.5|36856.7|36806.7|520
1713157800000|2024-04-15 05:10:00|36860.6|36810.6|36861.4|36811.4|36867.7|36817.7|36858.3|36808.3|511
1713158100000|2024-04-15 05:15:00|36859.8|36809.8|36860.6|36810.6|36869.5|36819.5|36858.5|36808.5|447
1713158400000|2024-04-15 05:20:00|36860.9|36810.9|36864.3|36814.3|36868|36818|36856.2|36806.2|651
1713158700000|2024-04-15 05:25:00|36864.6|36814.6|36861.9|36811.9|36868.2|36818.2|36857.6|36807.6|699
1713159000000|2024-04-15 05:30:00|36861.6|36810.7|36856.4|36806.4|36865.4|36815.4|36853.8|36803.8|692
1713159300000|2024-04-15 05:35:00|36856.9|36806.9|36861.9|36811.9|36868.3|36817.8|36854.5|36804.5|861
1713159600000|2024-04-15 05:40:00|36859.3|36809.1|36852.9|36801.7|36866.6|36814.1|36848.4|36798.1|965
1713159900000|2024-04-15 05:45:00|36851.9|36799.9|36842.1|36792.1|36856.2|36805.5|36833.5|36783.5|837
1713160200000|2024-04-15 05:50:00|36840.3|36790.3|36832.8|36782.8|36846.7|36796.5|36829|36779|876
1713160500000|2024-04-15 05:55:00|36834.9|36784.9|36814.6|36763.1|36837.9|36787.9|36796.7|36746.7|771
1713160800000|2024-04-15 06:00:00|36814.5|36764.5|36836.7|36786.7|36849.6|36812.8|36814.5|36764.5|602
1713161100000|2024-04-15 06:05:00|36836.5|36786.5|36840.3|36790.3|36842.8|36813.1|36821.1|36785.9|471
1713161400000|2024-04-15 06:10:00|36839.4|36789.4|36815.7|36765.7|36840.6|36806.8|36798.5|36760.2|415
1713161700000|2024-04-15 06:15:00|36815.3|36765.3|36812.5|36792.5|36817.4|36792.5|36794.8|36765.3|444
1713162000000|2024-04-15 06:20:00|36813|36793|36788|36768|36817.3|36797.3|36788|36761.2|430
1713162300000|2024-04-15 06:25:00|36788.3|36768.3|36758.4|36738.4|36790.3|36769.1|36755.8|36721.4|510
1713162600000|2024-04-15 06:30:00|36758.7|36738.7|36752|36702|36765.4|36745.4|36739.3|36700.3|538
1713162900000|2024-04-15 06:35:00|36752.6|36702.6|36780.8|36730.8|36797.1|36747.1|36746.8|36702.6|591
1713163200000|2024-04-15 06:40:00|36781.3|36731.3|36776.3|36756.3|36791.8|36757.3|36763.9|36728.8|584
1713163500000|2024-04-15 06:45:00|36776.2|36756.2|36784.3|36764.3|36808.2|36772.6|36776.2|36750.3|599
1713163800000|2024-04-15 06:50:00|36784.7|36764.7|36788|36768|36791.7|36771.7|36783.3|36763.3|458
1713164100000|2024-04-15 06:55:00|36789.2|36769.2|36772.4|36752.4|36790.6|36770.6|36770.2|36750.2|607
1713164400000|2024-04-15 07:00:00|36772.6|36752.6|36781.8|36761.8|36790.8|36762.3|36746.9|36726.9|722
1713164700000|2024-04-15 07:05:00|36781.9|36761.9|36785.3|36765.3|36804.1|36784.1|36774.9|36754.9|622
1713165000000|2024-04-15 07:10:00|36786.6|36766.6|36793.8|36773.8|36814.1|36794.1|36784.3|36764.3|609
1713165300000|2024-04-15 07:15:00|36793.9|36773.9|36765.2|36745.2|36794.6|36774.6|36760.9|36740.9|566
1713165600000|2024-04-15 07:20:00|36765.3|36745.3|36793.7|36773.7|36796.2|36776.2|36756.2|36736.2|550
1713165900000|2024-04-15 07:25:00|36793.9|36773.9|36797.7|36777.7|36799.8|36779.8|36775.3|36755.3|556
1713166200000|2024-04-15 07:30:00|36798.1|36778.1|36822.7|36802.7|36829.7|36809.7|36782.5|36762.5|594
1713166500000|2024-04-15 07:35:00|36824.4|36804.4|36828.3|36808.3|36837.9|36817.9|36810.2|36790.2|495
1713166800000|2024-04-15 07:40:00|36827.9|36807.9|36831.6|36811.6|36854.8|36834.8|36822.4|36802.4|511
1713167100000|2024-04-15 07:45:00|36831.8|36811.8|36845|36825|36861.9|36841.9|36831|36811|543
1713167400000|2024-04-15 07:50:00|36845.1|36825.1|36842|36822|36858.2|36838.2|36834.9|36814.9|560
1713167700000|2024-04-15 07:55:00|36842.1|36822.1|36835.7|36815.7|36855.8|36835.8|36823.1|36787.7|543
1713168000000|2024-04-15 08:00:00|36835.3|36815.3|36820.9|36800.9|36837.1|36817.1|36812.5|36792.5|491
1713168300000|2024-04-15 08:05:00|36819.4|36799.4|36802.8|36782.8|36837.1|36817.1|36802.6|36782.6|548
1713168600000|2024-04-15 08:10:00|36798.2|36778.2|36817.3|36797.3|36822|36802|36796.7|36776.7|595
1713168900000|2024-04-15 08:15:00|36817.2|36797.2|36830.5|36810.5|36833.2|36813.2|36804.7|36784.7|472
1713169200000|2024-04-15 08:20:00|36830.3|36810.3|36848.5|36828.5|36849.9|36829.9|36828|36808|587
1713169500000|2024-04-15 08:25:00|36848.6|36828.6|36860.8|36840.8|36877.1|36857.1|36837.9|36817.9|646
1713169800000|2024-04-15 08:30:00|36861.4|36841.4|36836.2|36816.2|36864.6|36844.6|36836.2|36816.2|479
1713170100000|2024-04-15 08:35:00|36836.6|36816.6|36856.3|36836.3|36862.8|36842.8|36831.6|36811.6|495
1713170400000|2024-04-15 08:40:00|36856.4|36836.4|36856.8|36836.8|36864.3|36844.3|36843.4|36823.4|438
1713170700000|2024-04-15 08:45:00|36856.9|36836.9|36873.8|36853.8|36883|36863|36847.9|36827.9|473
1713171000000|2024-04-15 08:50:00|36873.7|36853.7|36889.7|36869.7|36894.6|36874.6|36872.7|36852.7|454
1713171300000|2024-04-15 08:55:00|36889.8|36869.8|36895.1|36875.1|36908|36888|36888.6|36868.6|439
1713171600000|2024-04-15 09:00:00|36894.8|36874.8|36893.3|36873.3|36898.7|36878.7|36885.2|36865.2|458
1713171900000|2024-04-15 09:05:00|36893.8|36873.8|36914.7|36894.7|36919.6|36899.6|36888|36868|501
1713172200000|2024-04-15 09:10:00|36914.6|36894.6|36898.1|36878.1|36915.5|36895.5|36884|36864|420
1713172500000|2024-04-15 09:15:00|36898.6|36878.6|36893.9|36873.9|36903.6|36883.6|36886|36866|438
1713172800000|2024-04-15 09:20:00|36893.8|36873.8|36900.2|36880.2|36904.8|36884.8|36884.7|36864.7|458
1713173100000|2024-04-15 09:25:00|36900|36880|36926.6|36906.6|36930.7|36910.7|36898.1|36878.1|493
1713173400000|2024-04-15 09:30:00|36925.9|36905.9|36950.1|36930.1|36953.5|36933.5|36921.9|36901.9|556
1713173700000|2024-04-15 09:35:00|36950.2|36930.2|36966.2|36946.2|36974.1|36954.1|36946.3|36926.3|582
1713174000000|2024-04-15 09:40:00|36966.3|36946.3|36952.8|36932.8|36968.7|36948.7|36935.3|36915.3|423
1713174300000|2024-04-15 09:45:00|36952.9|36932.9|36941.9|36921.9|36956.8|36936.8|36941.4|36921.4|438
1713174600000|2024-04-15 09:50:00|36942.3|36922.3|36956.6|36936.6|36959.5|36939.5|36941.9|36921.9|421
1713174900000|2024-04-15 09:55:00|36956.8|36936.8|36970.4|36950.4|36985.2|36965.2|36956.4|36929.5|491
1713175200000|2024-04-15 10:00:00|36970.5|36950.5|36963.3|36943.3|36980.9|36960.9|36961.6|36941.6|476
1713175500000|2024-04-15 10:05:00|36963.5|36943.5|36957.5|36937.5|36969.6|36949.6|36956|36936|382
1713175800000|2024-04-15 10:10:00|36957.4|36937.4|36950.7|36930.7|36957.4|36937.4|36949.3|36929.3|300
1713176100000|2024-04-15 10:15:00|36950.9|36930.9|36938.9|36918.9|36951.5|36931.5|36935.1|36915.1|255
1713176400000|2024-04-15 10:20:00|36939|36919|36947.4|36927.4|36950.5|36930.5|36935.9|36915.9|328
1713176700000|2024-04-15 10:25:00|36946.2|36926.2|36944.5|36924.5|36946.3|36926.3|36925.2|36905.2|356
1713177000000|2024-04-15 10:30:00|36944.4|36924.4|36943.1|36923.1|36949.4|36929.4|36942.5|36922.5|234
1713177300000|2024-04-15 10:35:00|36943.2|36923.2|36925.9|36905.9|36944.7|36924.7|36919.4|36899.4|245
1713177600000|2024-04-15 10:40:00|36926|36906|36928.3|36908.3|36943.4|36923.4|36926|36906|295
1713177900000|2024-04-15 10:45:00|36928.5|36908.5|36949.1|36929.1|36959.4|36939.4|36919.7|36899.7|439
1713178200000|2024-04-15 10:50:00|36949|36929|36907.3|36887.3|36950.1|36930.1|36905.5|36885.5|350
1713178500000|2024-04-15 10:55:00|36907.7|36887.7|36918.2|36898.2|36918.2|36898.2|36907.3|36887.3|364
1713178800000|2024-04-15 11:00:00|36917.9|36897.9|36915.3|36895.3|36925.4|36905.4|36906.5|36886.5|437
1713179100000|2024-04-15 11:05:00|36915.6|36895.6|36903.4|36883.4|36923.3|36903.3|36898.6|36878.6|419
1713179400000|2024-04-15 11:10:00|36903.2|36883.2|36890.4|36870.4|36903.8|36883.8|36890.2|36870.2|394
1713179700000|2024-04-15 11:15:00|36890.5|36870.5|36906.7|36886.7|36908.7|36888.7|36890.5|36870.5|397
1713180000000|2024-04-15 11:20:00|36906.2|36886.2|36931.8|36911.8|36932.4|36912.4|36901|36881|464
1713180300000|2024-04-15 11:25:00|36932|36912|36941|36921|36942.1|36922.1|36916.3|36896.3|563
1713180600000|2024-04-15 11:30:00|36941.1|36921.1|36947.1|36927.1|36953.5|36933.5|36934.2|36914.2|456
1713180900000|2024-04-15 11:35:00|36946.3|36926.3|36956.5|36936.5|36956.8|36936.8|36941.5|36921.5|453
1713181200000|2024-04-15 11:40:00|36956.2|36936.2|36951.2|36931.2|36971.4|36951.4|36947.2|36927.2|473
1713181500000|2024-04-15 11:45:00|36951|36931|36990.2|36970.2|37004.4|36984.4|36951|36931|616
1713181800000|2024-04-15 11:50:00|36990.1|36970.1|37035.1|37015.1|37035.1|37015.1|36989.6|36969.6|493
1713182100000|2024-04-15 11:55:00|37034.8|37014.8|36999.1|36979.1|37034.8|37014.8|36993.1|36973.1|562
1713182400000|2024-04-15 12:00:00|36999.2|36979.2|36993.5|36973.5|37002.6|36982.6|36990.2|36970.2|597
1713182700000|2024-04-15 12:05:00|36993.8|36973.8|37009.1|36989.1|37011.1|36991.1|36991.5|36971.5|462
1713183000000|2024-04-15 12:10:00|37009.5|36989.5|36998.4|36978.4|37011.9|36991.9|36995.5|36975.5|449
1713183300000|2024-04-15 12:15:00|36998.3|36978.3|37008.6|36988.6|37012.2|36992.2|36988.9|36968.9|491
1713183600000|2024-04-15 12:20:00|37009.4|36989.4|37018.4|36998.4|37019.2|36999.2|37002.1|36982.1|525
1713183900000|2024-04-15 12:25:00|37018.1|36998.1|37054.7|36936.7|37058.9|36998.7|37009.5|36936.7|683
1713184200000|2024-04-15 12:30:00|37075.1|36955.1|37105.8|37055.8|37106.2|37056.2|37068.7|36952.9|946
1713184500000|2024-04-15 12:35:00|37105.6|37055.6|37093.2|37073.2|37106.7|37082.8|37066.4|37027|885
1713184800000|2024-04-15 12:40:00|37093.6|37073.6|37052.6|37032.6|37095|37075|37040.9|37020.9|792
1713185100000|2024-04-15 12:45:00|37053|37033|37074.1|37054.1|37081.6|37061.6|37044.1|37024.1|615
1713185400000|2024-04-15 12:50:00|37074.3|37054.3|37040.5|37020.5|37085.1|37065.1|37037.7|37017.7|684
1713185700000|2024-04-15 12:55:00|37039.7|37019.7|37034.9|37014.9|37044.2|37024.2|37020.3|37000.3|612
1713186000000|2024-04-15 13:00:00|37034.7|37014.7|36978.6|36958.6|37034.7|37014.7|36976.8|36956.8|733
1713186300000|2024-04-15 13:05:00|36979.1|36959.1|36979.4|36959.4|36995.1|36975.1|36970.8|36950.8|568
1713186600000|2024-04-15 13:10:00|36979.7|36959.7|37005.4|36985.4|37019.1|36999.1|36979.3|36959.3|506
1713186900000|2024-04-15 13:15:00|37005.6|36985.6|37019.6|36999.6|37022.9|37002.9|37005.6|36985.6|493
1713187200000|2024-04-15 13:20:00|37019.8|36999.8|37056.6|37036.6|37074.1|37044.9|37018.1|36998.1|675
1713187500000|2024-04-15 13:25:00|37057|37037|37055.7|37035.7|37063.4|37043.4|37048.4|37028.4|627
1713187800000|2024-04-15 13:30:00|37055.8|37035.8|37062.7|37042.7|37065|37045|37046.5|37026.5|765
1713188100000|2024-04-15 13:35:00|37062.8|37042.8|37056.9|37036.9|37076.8|37056.8|37054.1|37034.1|637
1713188400000|2024-04-15 13:40:00|37056.3|37036.3|37077.2|37057.2|37080.8|37060.8|37049.7|37029.7|583
1713188700000|2024-04-15 13:45:00|37077.5|37057.5|37067.8|37047.8|37080|37060|37054.7|37034.7|553
1713189000000|2024-04-15 13:50:00|37067.7|37047.7|37098.8|37078.8|37098.9|37078.9|37062.8|37042.8|535
1713189300000|2024-04-15 13:55:00|37098.9|37078.9|37076.3|37056.3|37101.2|37081.2|37074.8|37054.8|509
1713189600000|2024-04-15 14:00:00|37078.4|37058.4|37108.2|37088.2|37109.3|37089.3|37072.3|37052.3|555
1713189900000|2024-04-15 14:05:00|37108.3|37088.3|37128.5|37108.5|37136.7|37116.7|37106.3|37086.3|624
1713190200000|2024-04-15 14:10:00|37129.8|37109.8|37131.1|37111.1|37143.7|37123.7|37123|37103|669
1713190500000|2024-04-15 14:15:00|37131|37111|37095|37075|37131.6|37111.6|37094.9|37074.9|571
1713190800000|2024-04-15 14:20:00|37094.9|37074.9|37122.4|37102.4|37124.4|37104.4|37088.6|37068.6|649
1713191100000|2024-04-15 14:25:00|37122.3|37102.3|37111.5|37091.5|37129.6|37109.6|37108.6|37088.6|647
1713191400000|2024-04-15 14:30:00|37111.6|37091.6|37113.4|37093.4|37118.4|37098.4|37085|37065|635
1713191700000|2024-04-15 14:35:00|37113.7|37093.7|37106.2|37086.2|37115.2|37095.2|37060.3|37040.3|892
1713192000000|2024-04-15 14:40:00|37106.4|37086.4|37105.1|37085.1|37115.9|37095.9|37088.8|37068.8|754
1713192300000|2024-04-15 14:45:00|37105|37085|37112.7|37092.7|37151.4|37112.1|37104.4|37084.4|617
1713192600000|2024-04-15 14:50:00|37112.6|37092.6|37134.4|37114.4|37136.3|37116.3|37105.3|37085.3|658
1713192900000|2024-04-15 14:55:00|37131.6|37111.6|37122.8|37102.8|37134.9|37114.9|37111.9|37091.9|622
1713193200000|2024-04-15 15:00:00|37122.1|37102.1|37128.2|37108.2|37136.9|37116.9|37118|37098|623
1713193500000|2024-04-15 15:05:00|37128.5|37108.5|37110.7|37090.7|37128.6|37108.6|37100.7|37080.7|500
1713193800000|2024-04-15 15:10:00|37110.8|37090.8|37075.3|37055.3|37112.4|37092.4|37062|37042|511
1713194100000|2024-04-15 15:15:00|37076.2|37056.2|37046.8|36996.8|37077.4|37057.4|37032.8|36994|561
1713194400000|2024-04-15 15:20:00|37046.9|36996.9|37047.9|37027.9|37051.5|37031.5|37024.1|36993.7|461
1713194700000|2024-04-15 15:25:00|37048.5|37028.5|37072.5|37022.5|37076.7|37028.6|37024.1|36991.9|415
1713195000000|2024-04-15 15:30:00|37071.8|37021.8|37087|37037|37088.2|37038.2|37069.4|37019.4|570
1713195300000|2024-04-15 15:35:00|37086.9|37036.9|37080|37030|37090.4|37040.4|37078.5|37028.5|505
1713195600000|2024-04-15 15:40:00|37079.9|37029.9|37075.5|37025.5|37087.4|37037.4|37072.4|37022.4|559
1713195900000|2024-04-15 15:45:00|37075.7|37025.7|37063.7|37013.7|37077.9|37027.9|37053.6|37003.6|508
1713196200000|2024-04-15 15:50:00|37063.1|37013.1|37045|36995|37068.1|37018.1|37044.8|36994.8|467
1713196500000|2024-04-15 15:55:00|37044.7|36994.7|37034.1|36984.1|37045.1|36995.1|36998.6|36948.6|675
1713196800000|2024-04-15 16:00:00|37034|36984|37029.6|36979.6|37044.8|36994.8|37028.2|36978.2|493
1713197100000|2024-04-15 16:05:00|37029.1|36979.1|37046.5|36996.5|37055.6|37005.6|37029|36979|499
1713197400000|2024-04-15 16:10:00|37046|36996|37054.2|37004.2|37060|37010|37040.4|36990.4|592
1713197700000|2024-04-15 16:15:00|37054.5|37004.5|37062.9|37012.9|37066.3|37016.3|37050.6|37000.6|593
1713198000000|2024-04-15 16:20:00|37063.1|37013.1|37068.8|37018.8|37072.1|37022.1|37057.2|37007.2|607
1713198300000|2024-04-15 16:25:00|37069.3|37019.3|37067.1|37017.1|37072.9|37022.9|37060.2|37010.2|651
1713198600000|2024-04-15 16:30:00|37067.3|37017.3|37081.9|37031.9|37096.1|37046.1|37065.1|37015.1|506
1713198900000|2024-04-15 16:35:00|37081.3|37031.3|37088.9|37038.9|37092.7|37042.7|37081.3|37031.3|337
1713199200000|2024-04-15 16:40:00|37088.5|37038.5|37090.7|37040.7|37090.7|37040.7|37080.4|37030.4|382
1713199500000|2024-04-15 16:45:00|37089.9|37039.9|37088.3|37038.3|37093.9|37043.9|37084.5|37034.5|382
1713199800000|2024-04-15 16:50:00|37090|37040|37090.2|37040.2|37098.3|37048.3|37087.3|37037.3|400
1713200100000|2024-04-15 16:55:00|37090.5|37040.5|37084.8|37034.8|37094.3|37044.3|37084.4|37034.4|495
1713200400000|2024-04-15 17:00:00|37085.2|37035.2|37077.3|37027.3|37093.3|37043.3|37076.4|37026.4|497
1713200700000|2024-04-15 17:05:00|37077.5|37027.5|37075.3|37025.3|37078.3|37028.3|37072|37022|338
1713201000000|2024-04-15 17:10:00|37075.4|37025.4|37084.4|37034.4|37086.1|37036.1|37074.9|37024.9|364
1713201300000|2024-04-15 17:15:00|37084.5|37034.5|37105.7|37055.7|37107.2|37057.2|37084.5|37034.5|454
1713201600000|2024-04-15 17:20:00|37106.9|37056.9|37107.9|37057.9|37113.1|37063.1|37102.3|37052.3|397
1713201900000|2024-04-15 17:25:00|37108|37058|37109.6|37059.6|37111.3|37061.3|37103.8|37053.8|422
1713202200000|2024-04-15 17:30:00|37109.9|37059.9|37114.7|37064.7|37122.7|37072.7|37109.9|37059.9|547
1713202500000|2024-04-15 17:35:00|37114.9|37064.9|37114.2|37064.2|37119.4|37069.4|37110.2|37060.2|532
1713202800000|2024-04-15 17:40:00|37115.3|37065.3|37123.9|37073.9|37124.6|37074.6|37108.2|37058.2|615
1713203100000|2024-04-15 17:45:00|37124|37074|37131.8|37081.8|37132.8|37082.8|37117.6|37067.6|570
1713203400000|2024-04-15 17:50:00|37131.2|37081.2|37124.5|37074.5|37138.6|37088.6|37124|37074|549
1713203700000|2024-04-15 17:55:00|37124.6|37074.6|37098.1|37048.1|37130.2|37080.2|37094.8|37044.8|581
1713204000000|2024-04-15 18:00:00|37098|37048|37116.2|37066.2|37123.2|37073.2|37091.1|37041.1|696
1713204300000|2024-04-15 18:05:00|37116.7|37066.7|37115.3|37065.3|37119.5|37069.5|37110.8|37060.8|517
1713204600000|2024-04-15 18:10:00|37115|37065|37125.7|37075.7|37127.2|37077.2|37114.9|37064.9|554
1713204900000|2024-04-15 18:15:00|37125.5|37075.5|37109.1|37059.1|37126.6|37076.6|37107.6|37057.6|552
1713205200000|2024-04-15 18:20:00|37109.2|37059.2|37112.4|37062.4|37115.5|37065.5|37101.6|37051.6|386
1713205500000|2024-04-15 18:25:00|37112.1|37062.1|37118.4|37068.4|37118.7|37068.7|37107.9|37057.9|240
1713205800000|2024-04-15 18:30:00|37118.5|37068.5|37112.1|37062.1|37124.1|37074.1|37110.1|37060.1|362
1713206100000|2024-04-15 18:35:00|37112.2|37062.2|37107.7|37057.7|37114.2|37064.2|37099.9|37049.9|362
1713206400000|2024-04-15 18:40:00|37107.6|37057.6|37120.9|37070.9|37125.4|37075.4|37101.1|37051.1|297
1713206700000|2024-04-15 18:45:00|37120.8|37070.8|37131.9|37081.9|37137.3|37087.3|37120.8|37070.8|416
1713207000000|2024-04-15 18:50:00|37132|37082|37132.1|37082.1|37136.2|37086.2|37131|37081|379
1713207300000|2024-04-15 18:55:00|37131.8|37081.8|37129.7|37079.7|37133.4|37083.4|37125.4|37075.4|227
1713207600000|2024-04-15 19:00:00|37128.7|37078.7|37134.1|37084.1|37136|37086|37127.3|37077.3|293
1713207900000|2024-04-15 19:05:00|37134.3|37084.3|37132.8|37082.8|37141.7|37091.7|37132.7|37082.7|268
1713208200000|2024-04-15 19:10:00|37132.7|37082.7|37136.3|37086.3|37136.4|37086.4|37129.1|37079.1|293
1713208500000|2024-04-15 19:15:00|37136.1|37086.1|37142.7|37092.7|37143.9|37093.9|37130.6|37080.6|248
1713208800000|2024-04-15 19:20:00|37142.9|37092.9|37130.9|37080.9|37143|37093|37128.5|37078.5|215
1713209100000|2024-04-15 19:25:00|37130.7|37080.7|37132.6|37082.6|37133.6|37083.6|37128.2|37078.2|194
1713209400000|2024-04-15 19:30:00|37132.3|37082.3|37124.4|37074.4|37133.1|37083.1|37121.4|37071.4|276
1713209700000|2024-04-15 19:35:00|37124.3|37074.3|37121.5|37071.5|37127.8|37077.8|37120.2|37070.2|269
1713210000000|2024-04-15 19:40:00|37121.6|37071.6|37128.5|37078.5|37128.9|37078.9|37121.2|37071.2|207
1713210300000|2024-04-15 19:45:00|37128.6|37078.6|37121.4|37071.4|37130|37080|37120.7|37070.7|318
1713210600000|2024-04-15 19:50:00|37121.5|37071.5|37124.4|37074.4|37127.7|37077.7|37120|37070|368
1713210900000|2024-04-15 19:55:00|37124.5|37074.5|37119.5|37069.5|37125.6|37075.6|37117.5|37067.5|289
1713211200000|2024-04-15 20:00:00|37120|37070|37115|37065|37123.2|37073.2|37114|37064|251
1713211500000|2024-04-15 20:05:00|37114.9|37064.9|37111.5|37061.5|37115.7|37065.7|37110.5|37060.5|128
1713211800000|2024-04-15 20:10:00|37111.4|37061.4|37104.3|37054.3|37112|37062|37102.2|37052.2|134
1713212100000|2024-04-15 20:15:00|37104.6|37054.6|37099.8|37049.8|37104.6|37054.6|37093.6|37043.6|416
1713212400000|2024-04-15 20:20:00|37100.2|37050.2|37111.4|37061.4|37111.9|37061.9|37098.6|37048.6|204
1713212700000|2024-04-15 20:25:00|37111.5|37061.5|37113.4|37063.4|37115.6|37065.6|37110.2|37060.2|106
1713213000000|2024-04-15 20:30:00|37110.6|37060.6|37117.6|37067.6|37119.6|37069.6|37110.6|37060.6|172
1713213300000|2024-04-15 20:35:00|37117.7|37067.7|37122.8|37072.8|37127|37077|37116.9|37066.9|146
1713213600000|2024-04-15 20:40:00|37122.9|37072.9|37112.5|37062.5|37123.8|37073.8|37109.8|37059.8|155
1713213900000|2024-04-15 20:45:00|37112.8|37062.8|37109.5|37059.5|37115.5|37065.5|37104.6|37054.6|171
1713214200000|2024-04-15 20:50:00|37109.4|37059.4|37126|37064|37129.4|37073.6|37107.2|37057.2|293
1713214500000|2024-04-15 20:55:00|37130.7|37063.6|37146.1|37042.4|37146.1|37068.5|37124|37038.6|258
1713214800000|2024-04-15 21:00:00|37141.9|37021.9|37130.6|37010.6|37145.9|37026|37129.8|37010.6|19
1713215100000|2024-04-15 21:05:00|37130.7|37010.7|37134.9|37014.9|37135.2|37015.2|37124.7|37004.7|93
1713215400000|2024-04-15 21:10:00|37135|37015|37134.9|37014.9|37141.8|37021.8|37127.8|37007.8|134
1713215700000|2024-04-15 21:15:00|37135|37015|37134.3|37014.3|37142.4|37022.4|37133|37013|95
1713216000000|2024-04-15 21:20:00|37134.5|37014.5|37133.2|37013.2|37134.5|37014.5|37132.5|37012.5|108
1713216300000|2024-04-15 21:25:00|37132.9|37012.9|37136.1|37016.1|37136.9|37016.9|37131.1|37011.1|69
1713216600000|2024-04-15 21:30:00|37136.5|37016.5|37136.6|37016.6|37139.4|37019.4|37133|37013|145
1713216900000|2024-04-15 21:35:00|37136.4|37016.4|37138|37018|37138.8|37018.8|37133.7|37013.7|127
1713217200000|2024-04-15 21:40:00|37138.2|37018.2|37136.9|37016.9|37139.4|37019.4|37136.4|37016.4|128
1713217500000|2024-04-15 21:45:00|37137.4|37017.4|37139.4|37019.4|37149.9|37029.9|37136.7|37016.7|198
1713217800000|2024-04-15 21:50:00|37139.7|37019.7|37138.2|37018.2|37142.9|37022.9|37137.5|37017.5|177
1713218100000|2024-04-15 21:55:00|37138.3|37018.3|37135.8|37015.8|37138.7|37018.7|37130.9|37010.9|192
1713218400000|2024-04-15 22:00:00|37135.2|37015.2|37138.5|37018.5|37138.6|37025.6|37129.5|37009.5|135
1713218700000|2024-04-15 22:05:00|37138.3|37018.3|37139.5|37019.5|37139.5|37019.5|37133.3|37013.3|101
1713219000000|2024-04-15 22:10:00|37139.9|37019.9|37135.2|37015.2|37142.3|37023|37134.8|37014.8|134
1713219300000|2024-04-15 22:15:00|37135.3|37015.3|37129.1|37023.4|37140.2|37024.8|37128.7|37012.3|132
1713219600000|2024-04-15 22:20:00|37128.6|37023.3|37131.9|37011.9|37140.5|37024.3|37128.6|37011.8|97
1713219900000|2024-04-15 22:25:00|37131.6|37011.6|37131|37023.6|37140.9|37025.9|37128.5|37011.4|124
1713220200000|2024-04-15 22:30:00|37133.2|37013.2|37134.4|37014.4|37146.3|37027|37128.1|37010.4|87
1713220500000|2024-04-15 22:35:00|37134.5|37014.5|37129.7|37021.5|37142|37022|37127.6|37011.2|77
1713220800000|2024-04-15 22:40:00|37131.3|37011.3|37134.5|37014.5|37136|37025.3|37127.7|37011.2|101
1713221100000|2024-04-15 22:45:00|37132.7|37012.7|37130.7|37023.8|37135.7|37025|37127.4|37011.7|100
1713221400000|2024-04-15 22:50:00|37130.8|37023.6|37134.1|37014.1|37144|37024.7|37127.6|37013.3|104
1713221700000|2024-04-15 22:55:00|37134.3|37014.3|37135.7|37015.7|37136|37024.4|37127.2|37013.6|101
1713222000000|2024-04-15 23:00:00|37129.8|37023.7|37133.6|37013.6|37138.6|37025.4|37129.8|37013.6|148
1713222300000|2024-04-15 23:05:00|37133.5|37013.5|37137.6|37018.9|37137.8|37023.6|37128.6|37011.9|138
1713222600000|2024-04-15 23:10:00|37137.5|37018.2|37132|37020.5|37137.8|37020.5|37128.4|37012.6|157
1713222900000|2024-04-15 23:15:00|37131.7|37020.1|37135.8|37016.4|37141.5|37023.6|37129.7|37015.6|221
1713223200000|2024-04-15 23:20:00|37135.9|37016.8|37134|37014|37138.5|37021.3|37131.9|37011.9|132
1713223500000|2024-04-15 23:25:00|37133.9|37013.9|37131.8|37020.5|37138.8|37020.7|37130.7|37011.9|113
1713223800000|2024-04-15 23:30:00|37137.8|37018|37130.4|37010.4|37138.3|37020.9|37130.4|37010.4|131
1713224100000|2024-04-15 23:35:00|37129.7|37009.7|37112.8|37054.2|37137.5|37056.3|37101.7|37009.7|267
1713224400000|2024-04-15 23:40:00|37112.6|37054.7|37105.9|37055.9|37112.6|37062|37103.5|37051|289
1713224700000|2024-04-15 23:45:00|37105.8|37055.8|37112.6|37062.6|37113.9|37063.9|37104|37054|243
1713225000000|2024-04-15 23:50:00|37112.4|37062.4|37109.9|37059.9|37112.7|37062.7|37107.2|37057.2|193
1713225300000|2024-04-15 23:55:00|37109.8|37059.8|37114.2|37064.2|37119.7|37069.7|37095.6|37045.4|354
1713225600000|2024-04-16 00:00:00|37117.5|37065|37118.9|37068.9|37127.1|37077.1|37109.1|37057|753
1713225900000|2024-04-16 00:05:00|37118.7|37068.7|37107.4|37057.4|37127.6|37077.6|37106.9|37056.9|433
1713226200000|2024-04-16 00:10:00|37107.3|37057.3|37117.7|37067.7|37120.1|37070.1|37107.3|37057.3|424
1713226500000|2024-04-16 00:15:00|37117.8|37067.8|37127.8|37077.8|37137.5|37087.5|37116.8|37066.8|472
1713226800000|2024-04-16 00:20:00|37128.7|37078.7|37134.8|37084.8|37138.7|37088.7|37125.6|37075.6|460
1713227100000|2024-04-16 00:25:00|37135.1|37085.1|37129.7|37079.7|37142.9|37092.9|37123.6|37073.6|474
1713227400000|2024-04-16 00:30:00|37129.8|37079.8|37120.2|37067.6|37143.2|37093.2|37117.9|37065.8|491
1713227700000|2024-04-16 00:35:00|37120.1|37066.7|37125.1|37075.1|37132.8|37082.8|37111.8|37061.8|455
1713228000000|2024-04-16 00:40:00|37125.6|37075.6|37114.5|37064.5|37127.5|37077.5|37110.4|37060.4|643
1713228300000|2024-04-16 00:45:00|37114.4|37064.4|37130|37080|37131.5|37081.5|37112.3|37062.3|423
1713228600000|2024-04-16 00:50:00|37130.1|37080.1|37123.6|37073.6|37139.7|37089.7|37120.9|37070.9|552
1713228900000|2024-04-16 00:55:00|37123.7|37073.7|37130.7|37080.7|37135.8|37085.8|37121.2|37071.2|438
1713229200000|2024-04-16 01:00:00|37131|37081|37152|37102|37155.8|37105.8|37127|37076.5|592
1713229500000|2024-04-16 01:05:00|37151|37101|37178.9|37125.7|37179.2|37127.7|37149.7|37099.7|627
1713229800000|2024-04-16 01:10:00|37178.6|37125.8|37175.8|37125.8|37183.5|37132.3|37165.2|37115.1|666
1713230100000|2024-04-16 01:15:00|37175.9|37125.9|37188.1|37135.5|37205.6|37144.7|37172|37119.2|1004
1713230400000|2024-04-16 01:20:00|37189.4|37136.6|37164.7|37114.7|37189.6|37136.7|37159.6|37107.9|802
1713230700000|2024-04-16 01:25:00|37164.8|37114.8|37173.7|37123.7|37175|37124.4|37162.4|37112.4|457
1713231000000|2024-04-16 01:30:00|37174|37124|37166.5|37116.5|37174.7|37124.7|37162.8|37112.8|502
1713231300000|2024-04-16 01:35:00|37166.6|37116.6|37164.2|37114.2|37170.5|37120.5|37159.1|37109.1|421
1713231600000|2024-04-16 01:40:00|37164.7|37114.7|37165.4|37115.4|37173.8|37123.8|37162.4|37112.4|435
1713231900000|2024-04-16 01:45:00|37165|37115|37155.7|37105.7|37167|37117|37153.4|37103.4|491
1713232200000|2024-04-16 01:50:00|37155.8|37105.8|37163.8|37112.5|37169.1|37118.5|37146.4|37096.4|562
1713232500000|2024-04-16 01:55:00|37164|37112.4|37172.8|37111.5|37177.6|37118.4|37162.4|37106|710
1713232800000|2024-04-16 02:00:00|37173|37111.8|37170.1|37119.1|37179.1|37121.8|37157.6|37102.3|925
1713233100000|2024-04-16 02:05:00|37170.2|37118.7|37177.2|37127.2|37192.4|37142.4|37169.4|37118.6|777
1713233400000|2024-04-16 02:10:00|37178.2|37128.2|37178.1|37128.1|37185.7|37135.7|37173|37123|541
1713233700000|2024-04-16 02:15:00|37178.9|37128.9|37186.3|37136.3|37195.5|37145.5|37177.9|37127.9|559
1713234000000|2024-04-16 02:20:00|37187.4|37137.4|37175.2|37125.2|37188.1|37138.1|37172.9|37122.9|573
1713234300000|2024-04-16 02:25:00|37175.4|37125.4|37196.5|37146.5|37198.1|37148.1|37171.2|37121.2|659
1713234600000|2024-04-16 02:30:00|37196.8|37146.8|37204|37154|37204|37154|37189.5|37139.5|686
1713234900000|2024-04-16 02:35:00|37202.7|37152.7|37206.5|37156.5|37212.1|37162.1|37196.9|37146.9|711
1713235200000|2024-04-16 02:40:00|37206.6|37156.6|37202|37152|37210.8|37160.8|37198.7|37148.7|654
1713235500000|2024-04-16 02:45:00|37202.1|37152.1|37205.9|37155.9|37210.1|37160.1|37198|37148|637
1713235800000|2024-04-16 02:50:00|37206.1|37156.1|37201.2|37151.2|37208.2|37158.2|37195|37145|469
1713236100000|2024-04-16 02:55:00|37201.3|37151.3|37195.5|37145.5|37204.4|37154.4|37193.4|37143.4|546
1713236400000|2024-04-16 03:00:00|37196.1|37146.1|37199.3|37149.3|37201.4|37151.4|37193.9|37143.9|496
1713236700000|2024-04-16 03:05:00|37199.5|37149.5|37202.8|37152.8|37209.2|37159.2|37194.6|37144.6|582
1713237000000|2024-04-16 03:10:00|37203.6|37153.6|37206.1|37156.1|37210.3|37160.3|37201|37151|675
1713237300000|2024-04-16 03:15:00|37206.2|37156.2|37196.8|37146.8|37208.4|37158.4|37196.6|37146.6|501
1713237600000|2024-04-16 03:20:00|37196.7|37146.7|37190.7|37140.7|37201.3|37151.3|37190.1|37140.1|555
1713237900000|2024-04-16 03:25:00|37190.6|37140.6|37193.1|37143.1|37196.6|37146.6|37188.1|37138.1|436
1713238200000|2024-04-16 03:30:00|37193.5|37143.5|37197.6|37147.6|37198|37148|37189.5|37139.5|614
1713238500000|2024-04-16 03:35:00|37197.8|37147.8|37191.5|37141.5|37197.8|37147.8|37182.8|37132.8|516
1713238800000|2024-04-16 03:40:00|37191.6|37141.6|37190.1|37140.1|37197.3|37147.3|37184.8|37134.8|480
1713239100000|2024-04-16 03:45:00|37191|37141|37189.8|37139.8|37196|37146|37185.7|37135.7|462
1713239400000|2024-04-16 03:50:00|37191|37141|37197.1|37147.1|37202.4|37152.4|37187.5|37137.5|471
1713239700000|2024-04-16 03:55:00|37196.4|37146.4|37192.6|37142.6|37201.4|37151.4|37189.7|37139.7|522
1713240000000|2024-04-16 04:00:00|37192.5|37142.5|37188.1|37138.1|37195.1|37145.1|37185.8|37135.8|516
1713240300000|2024-04-16 04:05:00|37188|37138|37190.9|37140.9|37192.5|37142.5|37181.7|37131.7|278
1713240600000|2024-04-16 04:10:00|37190.1|37140.1|37188.6|37138.6|37192.2|37142.2|37182.3|37132.3|258
1713240900000|2024-04-16 04:15:00|37188.9|37138.9|37187.8|37137.8|37194.3|37144.3|37187.1|37137.1|233
1713241200000|2024-04-16 04:20:00|37188.2|37138.2|37188.1|37138.1|37191|37141|37187.4|37137.4|131
1713241500000|2024-04-16 04:25:00|37189.1|37139.1|37186.1|37136.1|37189.6|37139.6|37183.6|37133.6|233
1713241800000|2024-04-16 04:30:00|37186|37136|37188|37138|37195.7|37145.7|37185.8|37135.8|210
1713242100000|2024-04-16 04:35:00|37187.8|37137.8|37185.4|37135.4|37193|37143|37183.8|37133.8|182
1713242400000|2024-04-16 04:40:00|37185.3|37135.3|37189.7|37139.7|37190.9|37140.9|37182.9|37132.9|207
1713242700000|2024-04-16 04:45:00|37190.6|37140.6|37186.7|37136.7|37192.1|37142.1|37183.9|37133.9|219
1713243000000|2024-04-16 04:50:00|37186.9|37136.9|37181.6|37131.6|37190.2|37140.2|37181.5|37131.5|255
1713243300000|2024-04-16 04:55:00|37181.7|37131.7|37181.7|37131.7|37187|37137|37178|37128|385
1713243600000|2024-04-16 05:00:00|37182|37132|37178.4|37128.4|37183.5|37133.5|37175.9|37125.9|273
1713243900000|2024-04-16 05:05:00|37178.5|37128.5|37178|37128|37180.2|37130.2|37174.9|37124.9|242
1713244200000|2024-04-16 05:10:00|37176.4|37126.4|37173.6|37123.6|37177.9|37127.9|37171.1|37121.1|315
1713244500000|2024-04-16 05:15:00|37173.4|37123.4|37173.5|37123.5|37176.1|37126.1|37172.1|37122.1|258
1713244800000|2024-04-16 05:20:00|37172.4|37122.4|37167.5|37117.5|37173.3|37123.3|37166.8|37116.8|223
1713245100000|2024-04-16 05:25:00|37167.4|37117.4|37164.1|37114.1|37167.8|37117.8|37163.2|37113.2|163
1713245400000|2024-04-16 05:30:00|37163.8|37113.8|37155.2|37105.2|37166.3|37116.3|37150.3|37100.3|361
1713245700000|2024-04-16 05:35:00|37155.3|37105.3|37153.9|37103.9|37159.4|37109.4|37143.5|37093.5|764
1713246000000|2024-04-16 05:40:00|37153.8|37103.8|37155.6|37103.5|37163|37113|37138.9|37088.9|828
1713246300000|2024-04-16 05:45:00|37155.7|37103.6|37150.9|37100.9|37165.1|37107.6|37143.3|37093.3|345
1713246600000|2024-04-16 05:50:00|37151.2|37101.2|37152.6|37102.2|37163.4|37107|37145.4|37095|420
1713246900000|2024-04-16 05:55:00|37152.1|37099.5|37160.6|37104.8|37166.3|37108.8|37145.3|37089.7|498
1713247200000|2024-04-16 06:00:00|37161.1|37104.5|37137.3|37087.3|37173.3|37104.5|37115.2|37065.2|731
1713247500000|2024-04-16 06:05:00|37137.6|37087.6|37158.4|37108.4|37159|37109|37133.1|37083.1|560
1713247800000|2024-04-16 06:10:00|37158.5|37108.5|37173.8|37123.8|37173.8|37123.8|37152.2|37102.2|503
1713248100000|2024-04-16 06:15:00|37173.5|37123.5|37193|37143|37196.5|37146.5|37172.3|37122.3|502
1713248400000|2024-04-16 06:20:00|37193.1|37143.1|37213.8|37163.8|37226|37176|37192.4|37142.4|484
1713248700000|2024-04-16 06:25:00|37213.9|37163.9|37228.8|37178.8|37232.3|37182.3|37213.6|37163.6|381
1713249000000|2024-04-16 06:30:00|37229.4|37179.4|37237.1|37187.1|37253.2|37208.5|37225.2|37178.2|598
1713249300000|2024-04-16 06:35:00|37237|37187|37217.7|37197.7|37277.2|37246.1|37217|37183.3|541
1713249600000|2024-04-16 06:40:00|37217.4|37197.4|37224.2|37204.2|37247.5|37213.4|37213.8|37172.1|526
1713249900000|2024-04-16 06:45:00|37223.8|37203.8|37211.1|37191.1|37223.8|37203.8|37211.1|37191.1|447
1713250200000|2024-04-16 06:50:00|37211.9|37191.9|37204.1|37184.1|37221.2|37201.2|37200.8|37180.8|552
1713250500000|2024-04-16 06:55:00|37204.2|37184.2|37208.5|37188.5|37215.1|37195.1|37199.7|37179.7|547
1713250800000|2024-04-16 07:00:00|37208.6|37188.6|37182.7|37162.7|37211.3|37191.3|37182.5|37162.5|582
1713251100000|2024-04-16 07:05:00|37183.3|37163.3|37185.4|37165.4|37186.8|37166.8|37171|37151|551
1713251400000|2024-04-16 07:10:00|37186.8|37166.8|37190.9|37170.9|37212.7|37192.7|37186.2|37166.2|494
1713251700000|2024-04-16 07:15:00|37191|37171|37178.8|37158.8|37196.8|37176.8|37176.7|37156.7|520
1713252000000|2024-04-16 07:20:00|37178.9|37158.9|37143.3|37123.3|37178.9|37158.9|37132.7|37110.5|596
1713252300000|2024-04-16 07:25:00|37143.2|37123.2|37146.8|37126.8|37177.2|37157.2|37139.2|37119.2|452
1713252600000|2024-04-16 07:30:00|37148.1|37128.1|37160.8|37140.8|37164.5|37144.5|37148.1|37128.1|489
1713252900000|2024-04-16 07:35:00|37160.9|37140.9|37137.9|37117.9|37170.3|37150.3|37135.9|37115.9|496
1713253200000|2024-04-16 07:40:00|37138.3|37118.3|37145.7|37125.7|37159|37139|37138.3|37118.3|397
1713253500000|2024-04-16 07:45:00|37145.5|37125.5|37157.8|37137.8|37168.1|37148.1|37145.3|37125.3|459
1713253800000|2024-04-16 07:50:00|37157.5|37137.5|37184.1|37164.1|37205|37174.7|37153.1|37133.1|596
1713254100000|2024-04-16 07:55:00|37184.6|37164.6|37201.5|37181.5|37202.2|37182.2|37172.5|37152.5|691
1713254400000|2024-04-16 08:00:00|37200.8|37180.8|37174.9|37154.9|37209.9|37187.4|37174.9|37154.9|600
1713254700000|2024-04-16 08:05:00|37175.2|37155.2|37195.7|37175.7|37202|37182|37167.2|37147.2|524
1713255000000|2024-04-16 08:10:00|37194.4|37174.4|37198.3|37178.3|37203.1|37183.1|37190.8|37170.8|497
1713255300000|2024-04-16 08:15:00|37198.4|37178.4|37213.4|37163.4|37213.8|37181|37190.5|37158|460
1713255600000|2024-04-16 08:20:00|37213.5|37163.5|37238.1|37218.1|37243.3|37223.3|37213.5|37163.5|527
1713255900000|2024-04-16 08:25:00|37238|37218|37261.6|37241.6|37261.6|37241.6|37223.8|37203.8|519
1713256200000|2024-04-16 08:30:00|37261.2|37241.2|37248|37228|37262.1|37242.1|37243.8|37223.8|423
1713256500000|2024-04-16 08:35:00|37248.1|37228.1|37217.9|37197.9|37254.6|37234.6|37217.5|37197.5|411
1713256800000|2024-04-16 08:40:00|37218|37198|37206.7|37186.7|37228.9|37208.9|37199.5|37179.5|442
1713257100000|2024-04-16 08:45:00|37207.1|37187.1|37205.8|37185.8|37219.3|37199.3|37193.4|37173.4|478
1713257400000|2024-04-16 08:50:00|37206.2|37186.2|37187.9|37167.9|37209.5|37189.5|37187.9|37167.9|352
1713257700000|2024-04-16 08:55:00|37188.7|37168.7|37209.9|37159.9|37221.5|37192|37176|37156|455
1713258000000|2024-04-16 09:00:00|37213.3|37163.3|37185.5|37165.5|37218.8|37198.8|37182.3|37146.2|595
1713258300000|2024-04-16 09:05:00|37185.4|37165.4|37165.5|37145.5|37186.9|37166.9|37157.8|37137.8|514
1713258600000|2024-04-16 09:10:00|37165.7|37145.7|37164.9|37144.9|37167.7|37147.7|37145.3|37125.3|472
1713258900000|2024-04-16 09:15:00|37164.2|37144.2|37174.7|37154.7|37176.6|37156.6|37150.8|37130.8|408
1713259200000|2024-04-16 09:20:00|37175.3|37155.3|37187|37167|37199.4|37179.4|37175.3|37155.3|460
1713259500000|2024-04-16 09:25:00|37187.4|37167.4|37192|37172|37192.2|37172.2|37176.3|37156.3|441
1713259800000|2024-04-16 09:30:00|37192.1|37172.1|37194.1|37174.1|37195.8|37175.8|37182.4|37162.4|383
1713260100000|2024-04-16 09:35:00|37193.8|37173.8|37191.8|37171.8|37202.3|37182.3|37179.9|37159.9|428
1713260400000|2024-04-16 09:40:00|37190.5|37170.5|37206.3|37186.3|37213.6|37193.6|37187.5|37167.5|502
1713260700000|2024-04-16 09:45:00|37206.8|37186.8|37188.9|37168.9|37206.8|37186.8|37187.1|37167.1|400
1713261000000|2024-04-16 09:50:00|37188.7|37168.7|37208.1|37188.1|37229.5|37209.5|37187.1|37167.1|476
1713261300000|2024-04-16 09:55:00|37208.3|37188.3|37163.9|37143.9|37209.5|37189.5|37163.7|37143.7|504
1713261600000|2024-04-16 10:00:00|37164|37144|37170.8|37150.8|37181.1|37161.1|37159.7|37139.7|423
1713261900000|2024-04-16 10:05:00|37170.7|37150.7|37175.1|37155.1|37182.5|37162.5|37169|37149|314
1713262200000|2024-04-16 10:10:00|37175.2|37155.2|37181|37161|37183.5|37163.5|37173|37153|444
1713262500000|2024-04-16 10:15:00|37180.7|37160.7|37180.2|37160.2|37185.4|37165.4|37168.5|37148.5|413
1713262800000|2024-04-16 10:20:00|37180.6|37160.6|37193.9|37173.9|37194.8|37174.8|37180.5|37160.5|384
1713263100000|2024-04-16 10:25:00|37194|37174|37187.8|37167.8|37195.7|37175.7|37186.1|37166.1|432
1713263400000|2024-04-16 10:30:00|37188.1|37168.1|37184.6|37164.6|37195|37175|37178.7|37158.7|451
1713263700000|2024-04-16 10:35:00|37184.2|37164.2|37190.1|37170.1|37191.9|37171.9|37184.1|37164.1|440
1713264000000|2024-04-16 10:40:00|37190.2|37170.2|37180.3|37160.3|37198.7|37178.7|37177.4|37157.4|386
1713264300000|2024-04-16 10:45:00|37180.5|37160.5|37167.6|37147.6|37181.2|37161.2|37163.3|37143.3|412
1713264600000|2024-04-16 10:50:00|37168.2|37148.2|37171.4|37151.4|37174.5|37154.5|37166.5|37146.5|322
1713264900000|2024-04-16 10:55:00|37171.3|37151.3|37178.9|37158.9|37182.4|37162.4|37163.5|37143.5|416
1713265200000|2024-04-16 11:00:00|37178.8|37158.8|37192.1|37172.1|37196.8|37176.8|37176.2|37156.2|485
1713265500000|2024-04-16 11:05:00|37192|37172|37170.9|37150.9|37193.2|37173.2|37168.3|37148.3|413
1713265800000|2024-04-16 11:10:00|37171|37151|37163.8|37143.8|37172.3|37152.3|37161.7|37141.7|400
1713266100000|2024-04-16 11:15:00|37163.7|37143.7|37154.4|37134.4|37163.9|37143.9|37150.2|37130.2|341
1713266400000|2024-04-16 11:20:00|37154.5|37134.5|37144.7|37124.7|37162.2|37142.2|37143.6|37123.6|412
1713266700000|2024-04-16 11:25:00|37144.3|37124.3|37165.4|37145.4|37165.5|37145.5|37138.6|37118.6|497
1713267000000|2024-04-16 11:30:00|37165.6|37145.6|37132.7|37112.7|37167.1|37147.1|37123.2|37103.2|372
1713267300000|2024-04-16 11:35:00|37132.8|37112.8|37117.1|37097.1|37136|37116|37110.5|37090.5|380
1713267600000|2024-04-16 11:40:00|37117|37097|37114.7|37094.7|37125|37105|37112.3|37092.3|321
1713267900000|2024-04-16 11:45:00|37114.6|37094.6|37096.4|37076.4|37114.6|37094.6|37091.6|37071.6|345
1713268200000|2024-04-16 11:50:00|37096.5|37076.5|37076.9|37056.9|37098.4|37078.4|37065.7|37045.7|447
1713268500000|2024-04-16 11:55:00|37077.3|37057.3|37096.8|37076.8|37097.1|37077.1|37073.3|37053.3|426
1713268800000|2024-04-16 12:00:00|37096.6|37076.6|37107.5|37087.5|37108.1|37088.1|37092.4|37072.4|418
1713269100000|2024-04-16 12:05:00|37107.4|37087.4|37108.3|37088.3|37118.9|37098.9|37106.1|37086.1|403
1713269400000|2024-04-16 12:10:00|37108.5|37088.5|37082.9|37062.9|37112.1|37092.1|37082.7|37062.7|401
1713269700000|2024-04-16 12:15:00|37083|37063|37092.2|37072.2|37093.1|37073.1|37076.2|37056.2|457
1713270000000|2024-04-16 12:20:00|37092.6|37072.6|37101.1|37081.1|37105.2|37085.2|37092.6|37072.6|554
1713270300000|2024-04-16 12:25:00|37101.3|37081.3|37132|37082|37139.1|37102.4|37101.2|37081.2|478
1713270600000|2024-04-16 12:30:00|37133.6|37083.6|37090.1|37070.1|37136.9|37102|37083.6|37057.7|719
1713270900000|2024-04-16 12:35:00|37089.6|37069.6|37060.6|37040.6|37097.9|37077.9|37060.6|37040.6|669
1713271200000|2024-04-16 12:40:00|37060.7|37040.7|37068.9|37048.9|37087.9|37067.9|37057.3|37037.3|510
1713271500000|2024-04-16 12:45:00|37069.1|37049.1|37085.6|37065.6|37088.2|37068.2|37063.8|37043.8|448
1713271800000|2024-04-16 12:50:00|37086.5|37066.5|37111|37091|37113|37093|37084.2|37064.2|489
1713272100000|2024-04-16 12:55:00|37111.1|37091.1|37132.8|37112.8|37138.6|37118.6|37103.8|37083.8|521
1713272400000|2024-04-16 13:00:00|37132.9|37112.9|37161.3|37141.3|37164.8|37144.8|37129.4|37109.4|728
1713272700000|2024-04-16 13:05:00|37160.7|37140.7|37135.6|37115.6|37160.8|37140.8|37131.5|37111.5|584
1713273000000|2024-04-16 13:10:00|37135.5|37115.5|37178.6|37128.6|37178.6|37143.7|37135.5|37115.5|555
1713273300000|2024-04-16 13:15:00|37178.4|37128.4|37207.3|37187.3|37207.3|37187.3|37178.4|37128.4|663
1713273600000|2024-04-16 13:20:00|37207.2|37187.2|37197.9|37177.9|37218.7|37198.7|37194.3|37174.3|569
1713273900000|2024-04-16 13:25:00|37198.1|37178.1|37184.7|37164.7|37199.4|37179.4|37176.6|37156.6|538
1713274200000|2024-04-16 13:30:00|37184.8|37164.8|37177.1|37157.1|37200|37180|37174.3|37154.3|653
1713274500000|2024-04-16 13:35:00|37177.2|37157.2|37165.8|37145.8|37191.5|37171.5|37148.6|37128.6|802
1713274800000|2024-04-16 13:40:00|37166.1|37146.1|37145.4|37125.4|37172.2|37152.2|37119.7|37095.7|824
1713275100000|2024-04-16 13:45:00|37145.7|37125.7|37170.3|37150.3|37170.8|37150.8|37138|37118|670
1713275400000|2024-04-16 13:50:00|37170.8|37150.8|37193.1|37173.1|37202.5|37182.5|37166.8|37146.8|680
1713275700000|2024-04-16 13:55:00|37193|37173|37187.5|37167.5|37194.5|37174.5|37179.1|37159.1|597
1713276000000|2024-04-16 14:00:00|37187.4|37167.4|37134.8|37114.8|37195.1|37175.1|37134.8|37114.8|621
1713276300000|2024-04-16 14:05:00|37134.9|37114.9|37067.6|37047.6|37137.2|37117.2|37062.7|37036.9|688
1713276600000|2024-04-16 14:10:00|37067.9|37047.9|37079.3|37059.3|37092.1|37072.1|37065.6|37045.6|631
1713276900000|2024-04-16 14:15:00|37079|37059|37061.2|37041.2|37079|37059|37043.4|37023.4|645
1713277200000|2024-04-16 14:20:00|37061.1|37041.1|37124.1|37104.1|37147.9|37111.3|37059|37039|685
1713277500000|2024-04-16 14:25:00|37124.2|37104.2|37145|37125|37146.4|37126.4|37120.1|37100.1|614
1713277800000|2024-04-16 14:30:00|37144.9|37124.9|37152.2|37132.2|37155.3|37135.3|37126.8|37106.8|588
1713278100000|2024-04-16 14:35:00|37151.9|37131.9|37140.2|37120.2|37156.6|37136.6|37138.6|37118.6|567
1713278400000|2024-04-16 14:40:00|37140.3|37120.3|37128.4|37108.4|37156.2|37136.2|37127.1|37107.1|577
1713278700000|2024-04-16 14:45:00|37129.3|37109.3|37136.6|37116.6|37140.3|37120.3|37122.5|37102.5|468
1713279000000|2024-04-16 14:50:00|37136.5|37116.5|37146.3|37126.3|37149.1|37129.1|37126.4|37106.4|659
1713279300000|2024-04-16 14:55:00|37145.7|37125.7|37153.7|37133.7|37166.5|37146.5|37141.5|37121.5|583
1713279600000|2024-04-16 15:00:00|37152.6|37132.6|37141.9|37121.9|37157.1|37137.1|37129.6|37109.6|657
1713279900000|2024-04-16 15:05:00|37141.7|37121.7|37131.6|37111.6|37148|37128|37121.6|37101.6|624
1713280200000|2024-04-16 15:10:00|37131.4|37111.4|37169.8|37149.8|37172|37152|37124.4|37104.4|714
1713280500000|2024-04-16 15:15:00|37169.7|37149.7|37192.1|37172.1|37192.1|37172.1|37162.3|37142.3|616
1713280800000|2024-04-16 15:20:00|37192.3|37172.3|37203.2|37183.2|37216.9|37196.9|37192.3|37172.3|620
1713281100000|2024-04-16 15:25:00|37203.6|37183.6|37203.2|37183.2|37211.8|37191.8|37196.2|37176.2|538
1713281400000|2024-04-16 15:30:00|37203.9|37183.9|37233.2|37183.2|37238.2|37201.2|37203.8|37178|595
1713281700000|2024-04-16 15:35:00|37233.3|37183.3|37242.5|37192.5|37244.4|37194.4|37228.4|37178.4|530
1713282000000|2024-04-16 15:40:00|37243|37193|37222.5|37202.5|37254.1|37219.2|37217.6|37189.1|608
1713282300000|2024-04-16 15:45:00|37222.4|37202.4|37215.7|37195.7|37228.9|37208.9|37213.5|37193.5|441
1713282600000|2024-04-16 15:50:00|37215.6|37195.6|37208.1|37188.1|37217.1|37197.1|37203.6|37183.6|493
1713282900000|2024-04-16 15:55:00|37207.9|37187.9|37219.8|37169.8|37223.5|37188.1|37200.1|37168.4|463
1713283200000|2024-04-16 16:00:00|37219.9|37169.9|37244.6|37194.6|37248.4|37198.4|37219.9|37169.9|437
1713283500000|2024-04-16 16:05:00|37245.1|37195.1|37229.4|37179.4|37253|37203|37229|37179|554
1713283800000|2024-04-16 16:10:00|37230.8|37180.8|37237.9|37187.9|37241.8|37191.8|37229.4|37179.4|473
1713284100000|2024-04-16 16:15:00|37237.8|37187.8|37249.9|37199.9|37254.8|37204.8|37233.6|37183.6|425
1713284400000|2024-04-16 16:20:00|37249.6|37199.6|37250.8|37200.8|37254|37204|37242.8|37192.8|543
1713284700000|2024-04-16 16:25:00|37251.2|37201.2|37250.6|37200.6|37253.5|37203.5|37245.2|37195.2|553
1713285000000|2024-04-16 16:30:00|37250.7|37200.7|37263.8|37213.8|37263.8|37213.8|37239|37189|668
1713285300000|2024-04-16 16:35:00|37259.4|37209.4|37260|37210|37265.2|37215.2|37257.2|37207.2|582
1713285600000|2024-04-16 16:40:00|37260.3|37210.3|37256.3|37206.3|37262.5|37212.5|37250.3|37200.3|638
1713285900000|2024-04-16 16:45:00|37256.4|37206.4|37233.5|37183.5|37260.6|37210.6|37233.3|37183.3|495
1713286200000|2024-04-16 16:50:00|37234.3|37184.3|37242.2|37192.2|37244.5|37194.5|37226|37176|466
1713286500000|2024-04-16 16:55:00|37241.8|37191.8|37242.2|37192.2|37253.4|37213.5|37225.7|37185|616
1713286800000|2024-04-16 17:00:00|37242.5|37192.5|37243.2|37223.2|37265.4|37229.9|37240.4|37190.7|569
1713287100000|2024-04-16 17:05:00|37243.3|37223.3|37237.2|37217.2|37247.6|37227.6|37234.6|37214.6|491
1713287400000|2024-04-16 17:10:00|37237.1|37217.1|37241.1|37221.1|37242.8|37222.8|37233.6|37213.6|459
1713287700000|2024-04-16 17:15:00|37241.3|37221.3|37241.8|37221.8|37247.5|37227.5|37237|37217|386
1713288000000|2024-04-16 17:20:00|37242.5|37222.5|37245.4|37225.4|37268.2|37229.6|37242|37210.5|373
1713288300000|2024-04-16 17:25:00|37245.5|37225.5|37268.2|37248.2|37268.8|37248.8|37245.5|37225.5|394
1713288600000|2024-04-16 17:30:00|37268.4|37248.4|37313.2|37263.2|37330.6|37292.6|37266.1|37246.1|896
1713288900000|2024-04-16 17:35:00|37314.4|37264.4|37279.7|37259.7|37315.4|37274|37272.1|37247.2|930
1713289200000|2024-04-16 17:40:00|37279.1|37259.1|37267.2|37217.2|37279.6|37259.6|37259.9|37215.2|729
1713289500000|2024-04-16 17:45:00|37267|37217|37289.5|37239.5|37289.5|37239.5|37258.7|37208.7|669
1713289800000|2024-04-16 17:50:00|37289.6|37239.6|37280.1|37230.1|37292.5|37242.5|37276.5|37226.5|672
1713290100000|2024-04-16 17:55:00|37280.2|37230.2|37263|37213|37287.7|37237.7|37262|37212|579
1713290400000|2024-04-16 18:00:00|37264.2|37214.2|37268.5|37218.5|37277.7|37227.7|37263.9|37213.9|519
1713290700000|2024-04-16 18:05:00|37268.4|37218.4|37227|37177|37269.3|37219.3|37221.7|37171.7|710
1713291000000|2024-04-16 18:10:00|37227.1|37177.1|37253.4|37203.4|37255.6|37205.6|37220.2|37170.2|657
1713291300000|2024-04-16 18:15:00|37253.3|37203.3|37265.3|37215.3|37268.9|37218.9|37252.4|37202.4|722
1713291600000|2024-04-16 18:20:00|37265.2|37215.2|37276.7|37226.7|37282.5|37232.5|37261.4|37211.4|608
1713291900000|2024-04-16 18:25:00|37276.4|37226.4|37268.1|37218.1|37281.1|37231.1|37261.9|37211.9|614
1713292200000|2024-04-16 18:30:00|37268.4|37218.4|37240.1|37190.1|37270|37220|37239.1|37189.1|558
1713292500000|2024-04-16 18:35:00|37238.9|37188.9|37238.1|37188.1|37239.4|37189.4|37226|37176|496
1713292800000|2024-04-16 18:40:00|37238.2|37188.2|37232.2|37182.2|37246|37196|37228.3|37178.3|492
1713293100000|2024-04-16 18:45:00|37232.4|37182.4|37237.9|37187.9|37239.4|37202.4|37220.6|37178|323
1713293400000|2024-04-16 18:50:00|37237.8|37187.8|37215.2|37165.2|37238|37188|37209.8|37159.8|446
1713293700000|2024-04-16 18:55:00|37215.1|37165.1|37221.4|37171.4|37223.1|37173.1|37215.1|37165.1|393
1713294000000|2024-04-16 19:00:00|37221.7|37171.7|37227.3|37177.3|37229.2|37179.2|37219.4|37169.4|380
1713294300000|2024-04-16 19:05:00|37227.4|37177.4|37228|37178|37235.5|37185.5|37225.5|37175.5|359
1713294600000|2024-04-16 19:10:00|37228.1|37178.1|37232.5|37182.5|37237.5|37187.5|37224.3|37174.3|417
1713294900000|2024-04-16 19:15:00|37232.4|37182.4|37236|37186|37242.6|37192.6|37231.7|37181.7|303
1713295200000|2024-04-16 19:20:00|37236.1|37186.1|37234.9|37184.9|37242|37192|37233.9|37183.9|267
1713295500000|2024-04-16 19:25:00|37234.8|37184.8|37234|37184|37236.2|37186.2|37233.1|37183.1|213
1713295800000|2024-04-16 19:30:00|37233.9|37183.9|37257|37207|37257.3|37207.3|37233.9|37183.9|345
1713296100000|2024-04-16 19:35:00|37257.3|37207.3|37257|37207|37270.7|37220.7|37254.5|37204.5|546
1713296400000|2024-04-16 19:40:00|37256.8|37206.8|37254.9|37204.9|37263.8|37213.8|37254.2|37204.2|476
1713296700000|2024-04-16 19:45:00|37254.8|37204.8|37243.9|37193.9|37254.8|37211.6|37230.1|37184.6|864
1713297000000|2024-04-16 19:50:00|37241.7|37191.7|37250|37200|37254.5|37211.1|37228.7|37183.9|795
1713297300000|2024-04-16 19:55:00|37242.4|37192.4|37227.5|37177.5|37260.1|37210.1|37224.3|37174.3|852
1713297600000|2024-04-16 20:00:00|37226.9|37176.9|37242.2|37192.2|37242.7|37192.7|37219.1|37169.1|671
1713297900000|2024-04-16 20:05:00|37242.4|37192.4|37244.9|37194.9|37249.8|37199.8|37240.7|37190.7|262
1713298200000|2024-04-16 20:10:00|37242.9|37192.9|37241.5|37191.5|37248.3|37198.3|37240.7|37190.7|296
1713298500000|2024-04-16 20:15:00|37241.6|37191.6|37247|37197|37247.9|37197.9|37241.5|37191.5|272
1713298800000|2024-04-16 20:20:00|37246.5|37196.5|37250.9|37200.9|37254.1|37204.1|37246.5|37196.5|216
1713299100000|2024-04-16 20:25:00|37250.8|37200.8|37257|37207|37259.3|37209.3|37250.7|37200.7|193
1713299400000|2024-04-16 20:30:00|37257.1|37207.1|37258.4|37208.4|37259.3|37209.3|37254.2|37204.2|198
1713299700000|2024-04-16 20:35:00|37258.3|37208.3|37254.1|37204.1|37258.9|37208.9|37251.9|37201.9|183
1713300000000|2024-04-16 20:40:00|37254.2|37204.2|37252.5|37202.5|37257.2|37207.2|37251.2|37201.2|273
1713300300000|2024-04-16 20:45:00|37252.7|37202.7|37252.4|37201.9|37254.3|37204.3|37249.5|37199.5|250
1713300600000|2024-04-16 20:50:00|37249.5|37199.5|37246.5|37195.1|37252.9|37200.2|37245.7|37194.6|278
1713300900000|2024-04-16 20:55:00|37246.9|37194.9|37263.3|37181.2|37263.3|37201.2|37241.4|37181.2|267
1713301200000|2024-04-16 21:00:00|37274|37158.3|37261.9|37141.9|37274|37158.3|37261.9|37141.9|27
1713301500000|2024-04-16 21:05:00|37260.7|37140.7|37267|37147|37269.9|37149.9|37257.1|37137.1|182
1713301800000|2024-04-16 21:10:00|37266.9|37146.9|37250.8|37130.8|37281.1|37161.1|37241.9|37121.9|248
1713302100000|2024-04-16 21:15:00|37250.9|37130.9|37275.6|37155.6|37276|37156|37239.2|37119.2|339
1713302400000|2024-04-16 21:20:00|37275.5|37155.5|37258.4|37138.4|37276|37156|37254.9|37134.9|225
1713302700000|2024-04-16 21:25:00|37258.3|37138.3|37276|37156|37279.1|37159.1|37255.2|37135.2|219
1713303000000|2024-04-16 21:30:00|37273.6|37153.6|37256.5|37136.5|37277.2|37157.2|37250.2|37130.2|253
1713303300000|2024-04-16 21:35:00|37256.6|37136.6|37255.6|37135.6|37278.8|37158.8|37252.8|37132.8|301
1713303600000|2024-04-16 21:40:00|37255.7|37135.7|37268.2|37148.2|37280.2|37160.2|37244.6|37124.6|394
1713303900000|2024-04-16 21:45:00|37267.8|37147.8|37264.6|37144.6|37282.3|37162.3|37253|37133|375
1713304200000|2024-04-16 21:50:00|37264.1|37144.1|37267.9|37147.9|37273.7|37153.7|37249.7|37129.7|362
1713304500000|2024-04-16 21:55:00|37267.8|37147.8|37271.9|37151.9|37277.6|37157.6|37251.4|37131.4|450
1713304800000|2024-04-16 22:00:00|37271.7|37151.7|37275.1|37155.1|37279.8|37159.8|37256.2|37143.1|321
1713305100000|2024-04-16 22:05:00|37275|37155|37272.8|37161.7|37282.9|37162.9|37266.9|37152.3|159
1713305400000|2024-04-16 22:10:00|37272.9|37161.8|37268.3|37160.6|37282.3|37182.7|37245|37156.2|167
1713305700000|2024-04-16 22:15:00|37268.4|37160.7|37255|37172.4|37274.7|37173.2|37244|37154.3|79
1713306000000|2024-04-16 22:20:00|37255.1|37161.4|37267|37161.2|37276.5|37173.4|37245.3|37154.6|119
1713306300000|2024-04-16 22:25:00|37266.5|37160.7|37255.4|37172.3|37274.2|37173.4|37243.3|37153.8|126
1713306600000|2024-04-16 22:30:00|37246.7|37171.8|37267|37161|37274.4|37173|37246|37154.2|120
1713306900000|2024-04-16 22:35:00|37267.1|37161.1|37269.1|37163|37269.4|37173.5|37253.4|37160.2|71
1713307200000|2024-04-16 22:40:00|37268.3|37162.1|37257.6|37173.3|37269|37174.1|37246.3|37160.4|115
1713307500000|2024-04-16 22:45:00|37257.4|37173.8|37259.7|37158.1|37276.7|37178.2|37237|37152.2|388
1713307800000|2024-04-16 22:50:00|37259.5|37158.2|37246.1|37162|37260.5|37171.5|37237.7|37153.5|211
1713308100000|2024-04-16 22:55:00|37250.3|37161.8|37237.3|37169|37257.8|37169.8|37236|37154.3|137
1713308400000|2024-04-16 23:00:00|37238.7|37169.2|37247.5|37162.2|37262.1|37169.2|37238|37152.3|153
1713308700000|2024-04-16 23:05:00|37247.9|37162|37236.7|37168.1|37248.2|37169.3|37236.3|37156.6|107
1713309000000|2024-04-16 23:10:00|37238|37168.6|37235.8|37153.5|37245|37169.1|37235|37153.5|124
1713309300000|2024-04-16 23:15:00|37240.7|37159.5|37241.4|37154.2|37241.9|37159.5|37230|37148|133
1713309600000|2024-04-16 23:20:00|37240.9|37158.3|37236.1|37149.4|37249.2|37158.6|37231|37141.2|206
1713309900000|2024-04-16 23:25:00|37236.3|37149.6|37235.7|37150.4|37251.5|37156.4|37227.5|37140.6|168
1713310200000|2024-04-16 23:30:00|37235.3|37150.3|37235.9|37149.5|37244.4|37155.6|37230.5|37140.1|204
1713310500000|2024-04-16 23:35:00|37234.3|37148.2|37238.1|37151.4|37242.7|37154.6|37227.4|37141.7|215
1713310800000|2024-04-16 23:40:00|37227|37146.3|37230.9|37180.9|37238.1|37181.2|37221.6|37142.2|306
1713311100000|2024-04-16 23:45:00|37231.6|37181.6|37241|37189|37241.2|37190.8|37231.6|37181.2|227
1713311400000|2024-04-16 23:50:00|37240.9|37188.9|37240.1|37189.9|37242.5|37192.2|37239|37188.9|158
1713311700000|2024-04-16 23:55:00|37240|37190|37240|37190|37242.2|37192.2|37239.3|37189.3|260
1713312000000|2024-04-17 00:00:00|37239.9|37189.9|37250.9|37200.9|37250.9|37200.9|37237|37187|534
1713312300000|2024-04-17 00:05:00|37251|37201|37249.2|37199.2|37253.5|37203.5|37244.4|37194.4|415
1713312600000|2024-04-17 00:10:00|37250.1|37200.1|37250.9|37200.9|37251.8|37201.8|37244.2|37194.2|355
1713312900000|2024-04-17 00:15:00|37248.4|37198.4|37238|37188|37252.1|37202.1|37237.4|37187.4|398
1713313200000|2024-04-17 00:20:00|37237.2|37187.2|37231.7|37181.7|37238.5|37188.5|37229.3|37179.3|337
1713313500000|2024-04-17 00:25:00|37231.8|37181.8|37230.6|37180.6|37235|37185|37229.1|37179.1|286
1713313800000|2024-04-17 00:30:00|37230.7|37180.7|37239.3|37189.3|37240|37190|37230|37180|385
1713314100000|2024-04-17 00:35:00|37239.2|37189.2|37241.3|37191.3|37248.5|37198.3|37236.4|37186.4|277
1713314400000|2024-04-17 00:40:00|37241.4|37191.4|37243.5|37193.5|37244.6|37194.6|37236.9|37186.9|355
1713314700000|2024-04-17 00:45:00|37243.7|37193.7|37239.1|37189.1|37245.9|37195.9|37238.4|37188.4|325
1713315000000|2024-04-17 00:50:00|37239.2|37189.2|37234.1|37184.1|37240.3|37190.3|37232.3|37182.3|338
1713315300000|2024-04-17 00:55:00|37234.4|37184.4|37237.8|37187.8|37239|37189|37232.4|37182.4|339
1713315600000|2024-04-17 01:00:00|37237.7|37187.7|37243.5|37193.5|37245.4|37195.4|37237.6|37187.6|339
1713315900000|2024-04-17 01:05:00|37243.6|37193.6|37240.1|37190.1|37244|37194|37237.6|37187.6|307
1713316200000|2024-04-17 01:10:00|37240.3|37190.3|37244|37194|37245.3|37195.3|37237.1|37187.1|221
1713316500000|2024-04-17 01:15:00|37244.1|37194.1|37238.3|37188.3|37244.9|37194.9|37236.3|37186.3|360
1713316800000|2024-04-17 01:20:00|37238.2|37188.2|37223.2|37173.2|37238.3|37188.3|37220.3|37170.3|319
1713317100000|2024-04-17 01:25:00|37223.3|37173.3|37212.8|37162.8|37223.4|37173.4|37206.4|37156.4|424
1713317400000|2024-04-17 01:30:00|37212.7|37162.7|37215.9|37165.9|37217.2|37167.2|37208.8|37158.8|431
1713317700000|2024-04-17 01:35:00|37215.7|37165.7|37219.6|37169.6|37221.7|37171.7|37211.5|37161.5|297
1713318000000|2024-04-17 01:40:00|37219.7|37169.7|37218.3|37168.3|37221.7|37171.7|37212.4|37162.4|294
1713318300000|2024-04-17 01:45:00|37218.4|37168.4|37215.9|37165.9|37219.8|37169.8|37212.1|37162.1|282
1713318600000|2024-04-17 01:50:00|37216.1|37166.1|37207.7|37157.7|37217.2|37167.2|37202.9|37152.9|320
1713318900000|2024-04-17 01:55:00|37207.6|37157.6|37207.1|37157.1|37210.2|37160.2|37203.8|37153.8|285
1713319200000|2024-04-17 02:00:00|37207|37157|37202.7|37152.7|37211.8|37161.8|37198.4|37148.4|320
1713319500000|2024-04-17 02:05:00|37202.6|37152.6|37204.3|37154.3|37209.8|37159.8|37201.8|37151.8|267
1713319800000|2024-04-17 02:10:00|37204|37154|37196.8|37146.8|37204.5|37154.5|37196.4|37146.4|229
1713320100000|2024-04-17 02:15:00|37197.9|37147.9|37192.9|37142.9|37200.5|37150.5|37192.8|37142.8|320
1713320400000|2024-04-17 02:20:00|37192.5|37142.5|37187.3|37137.3|37197|37147|37185.4|37135.4|297
1713320700000|2024-04-17 02:25:00|37187.4|37137.4|37192.6|37142.6|37193|37143|37186.1|37136.1|309
1713321000000|2024-04-17 02:30:00|37192.5|37142.5|37193.2|37143.2|37194.5|37144.5|37188|37138|186
1713321300000|2024-04-17 02:35:00|37194.8|37144.8|37188.8|37138.8|37195.7|37145.7|37188.6|37138.6|236
1713321600000|2024-04-17 02:40:00|37188.9|37138.9|37185.1|37135.1|37190.3|37140.3|37183.8|37133.8|224
1713321900000|2024-04-17 02:45:00|37185|37135|37189.5|37139.5|37190.9|37140.9|37184.7|37134.7|235
1713322200000|2024-04-17 02:50:00|37189.3|37139.3|37189.1|37139.1|37190.1|37140.1|37182.4|37132.4|186
1713322500000|2024-04-17 02:55:00|37190.1|37140.1|37186.7|37136.7|37190.1|37140.1|37185.2|37135.2|269
1713322800000|2024-04-17 03:00:00|37186.8|37136.8|37189.6|37139.6|37193.4|37143.4|37186.3|37136.3|223
1713323100000|2024-04-17 03:05:00|37189.7|37139.7|37193.3|37143.3|37194.1|37144.1|37188.5|37138.5|217
1713323400000|2024-04-17 03:10:00|37193.4|37143.4|37179.2|37128.3|37197.1|37147.1|37176.8|37126|165
1713323700000|2024-04-17 03:15:00|37180|37128.8|37174.3|37123.5|37180.5|37130.5|37169.4|37118.3|277
1713324000000|2024-04-17 03:20:00|37174.5|37123.4|37179|37127.9|37179.3|37129.3|37171.3|37120.4|501
1713324300000|2024-04-17 03:25:00|37178.9|37127.7|37178.8|37128.4|37179.8|37129.5|37174.9|37124.9|493
1713324600000|2024-04-17 03:30:00|37178.7|37128.5|37178.8|37128.8|37183|37132.4|37177.4|37126.8|281
1713324900000|2024-04-17 03:35:00|37178.7|37128.7|37179.9|37129.9|37179.9|37129.9|37175.2|37124.9|272
1713325200000|2024-04-17 03:40:00|37179.5|37129.5|37178.1|37128.1|37179.9|37129.9|37176.8|37126.8|262
1713325500000|2024-04-17 03:45:00|37177.5|37127.5|37184.9|37134.9|37186.1|37136.1|37174.4|37124.4|348
1713325800000|2024-04-17 03:50:00|37185.1|37135.1|37180.7|37130.7|37186|37136|37179.2|37129.2|234
1713326100000|2024-04-17 03:55:00|37181.2|37131.2|37184.9|37134.9|37185|37135|37178.7|37128.7|254
1713326400000|2024-04-17 04:00:00|37185.1|37135.1|37186.2|37136.2|37187.3|37137.3|37183.4|37133.4|300
1713326700000|2024-04-17 04:05:00|37185.9|37135.9|37194.3|37144.3|37200.9|37148.5|37184.3|37134.3|271
1713327000000|2024-04-17 04:10:00|37194.1|37144.1|37189.1|37138.4|37194.2|37144.2|37186.4|37133.5|230
1713327300000|2024-04-17 04:15:00|37189.3|37138.8|37189.5|37139.5|37194.1|37144.1|37188.5|37137|228
1713327600000|2024-04-17 04:20:00|37188.6|37137.4|37183.8|37133.8|37189.5|37139.5|37183.1|37130.6|419
1713327900000|2024-04-17 04:25:00|37184.1|37134.1|37187.1|37136.6|37187.1|37136.6|37182.7|37130.7|227
1713328200000|2024-04-17 04:30:00|37186.2|37135.7|37193.6|37143.6|37196.1|37146.1|37185.9|37134|237
1713328500000|2024-04-17 04:35:00|37193.8|37143.8|37202|37151.4|37202.5|37152.4|37193.8|37143.8|244
1713328800000|2024-04-17 04:40:00|37201.7|37151.3|37201.2|37151.2|37204.4|37154.4|37200.7|37149.3|195
1713329100000|2024-04-17 04:45:00|37201.3|37151.3|37202|37152|37203.5|37153.5|37201.1|37150.1|145
1713329400000|2024-04-17 04:50:00|37201.6|37151.6|37202.1|37152.1|37203.3|37153.1|37200.3|37149.5|162
1713329700000|2024-04-17 04:55:00|37201.9|37151.9|37199.8|37149.8|37202.7|37152.7|37198.8|37148.1|185
1713330000000|2024-04-17 05:00:00|37198.5|37148.5|37206.7|37156.7|37208|37158|37198.4|37148.4|531
1713330300000|2024-04-17 05:05:00|37204.9|37154.6|37208.9|37158.9|37209.2|37159.2|37204|37154|315
1713330600000|2024-04-17 05:10:00|37209|37159|37216.7|37166.7|37216.8|37166.8|37206.9|37156.9|258
1713330900000|2024-04-17 05:15:00|37216.2|37166.2|37222|37172|37224.2|37174.2|37214.9|37164.9|202
1713331200000|2024-04-17 05:20:00|37222.2|37172.2|37223.8|37173.8|37226.9|37176.9|37220.9|37170.9|199
1713331500000|2024-04-17 05:25:00|37223.7|37173.7|37226.5|37176.5|37227.1|37177.1|37223.1|37173.1|269
1713331800000|2024-04-17 05:30:00|37226.6|37176.6|37234.1|37184.1|37235.5|37185.5|37226.3|37176.3|248
1713332100000|2024-04-17 05:35:00|37234|37184|37235|37185|37235.8|37185.8|37231.7|37181.7|242
1713332400000|2024-04-17 05:40:00|37234.9|37184.9|37236.7|37186.7|37240.7|37190.7|37234.9|37184.9|231
1713332700000|2024-04-17 05:45:00|37236.4|37186.4|37244.4|37194.4|37246.1|37196.1|37235.8|37185.8|201
1713333000000|2024-04-17 05:50:00|37246.1|37196.1|37266.8|37216.8|37270.3|37220.3|37246.1|37196.1|343
1713333300000|2024-04-17 05:55:00|37266.7|37216.7|37268.7|37218.5|37275|37225|37266.1|37216.1|405
1713333600000|2024-04-17 06:00:00|37271.4|37221.4|37301|37251|37307.4|37257.4|37259.6|37209.6|682
1713333900000|2024-04-17 06:05:00|37301.1|37251.1|37271|37221|37301.1|37251.1|37269.3|37219.3|649
1713334200000|2024-04-17 06:10:00|37270.9|37220.9|37254.2|37204.2|37277.6|37227.6|37252.8|37202.8|546
1713334500000|2024-04-17 06:15:00|37253.7|37203.7|37242|37222|37265|37226.6|37235.2|37196.3|456
1713334800000|2024-04-17 06:20:00|37243.6|37223.6|37240.9|37190.9|37251.9|37225.8|37229.8|37190|492
1713335100000|2024-04-17 06:25:00|37240.8|37190.8|37251.8|37201.8|37255.8|37205.8|37240.1|37190.1|383
1713335400000|2024-04-17 06:30:00|37251.7|37201.7|37153.9|37133.9|37252.4|37219.3|37151.3|37131.3|423
1713335700000|2024-04-17 06:35:00|37154.3|37134.3|37117.5|37097.5|37171.5|37138.5|37117.5|37097.5|465
1713336000000|2024-04-17 06:40:00|37117.7|37097.7|37155.8|37135.8|37157.5|37137.5|37117.7|37090.1|415
1713336300000|2024-04-17 06:45:00|37155.9|37135.9|37121.3|37101.3|37158.6|37138.6|37121.3|37101.3|408
1713336600000|2024-04-17 06:50:00|37121.7|37101.7|37097.2|37077.2|37124.6|37104.6|37090.6|37070.6|508
1713336900000|2024-04-17 06:55:00|37097.3|37077.3|37115|37065|37115|37087.1|37093.5|37057.5|452
1713337200000|2024-04-17 07:00:00|37116.9|37066.9|37097.6|37077.6|37127.3|37099.7|37095.8|37066.9|598
1713337500000|2024-04-17 07:05:00|37098.6|37078.6|37094.1|37074.1|37106.5|37086.5|37092.3|37072.3|520
1713337800000|2024-04-17 07:10:00|37094.3|37074.3|37113.1|37093.1|37124.5|37104.5|37089.6|37069.6|403
1713338100000|2024-04-17 07:15:00|37113.2|37093.2|37131.7|37111.7|37140.5|37120.5|37105|37085|435
1713338400000|2024-04-17 07:20:00|37132.3|37112.3|37125.2|37105.2|37134.7|37114.7|37114.7|37094.7|462
1713338700000|2024-04-17 07:25:00|37123.8|37103.8|37097.6|37077.6|37124.1|37104.1|37095.5|37075.5|412
1713339000000|2024-04-17 07:30:00|37098.1|37078.1|37116|37096|37116.4|37096.4|37098.1|37078.1|412
1713339300000|2024-04-17 07:35:00|37115.9|37095.9|37102.3|37082.3|37122.9|37102.9|37099.3|37079.3|341
1713339600000|2024-04-17 07:40:00|37102.6|37082.6|37090.5|37070.5|37103.4|37083.4|37089.5|37069.5|344
1713339900000|2024-04-17 07:45:00|37090.6|37070.6|37086.2|37066.2|37099.3|37079.3|37085.8|37065.8|406
1713340200000|2024-04-17 07:50:00|37086.3|37066.3|37102.7|37082.7|37103.9|37083.9|37083.4|37063.4|415
1713340500000|2024-04-17 07:55:00|37102.6|37082.6|37130.6|37110.6|37131|37111|37101.5|37081.5|509
1713340800000|2024-04-17 08:00:00|37131|37111|37115.6|37095.6|37132.8|37112.8|37105.9|37085.9|453
1713341100000|2024-04-17 08:05:00|37115.7|37095.7|37091|37071|37119.4|37099.4|37087.6|37067.6|401
1713341400000|2024-04-17 08:10:00|37090.7|37070.7|37059|37039|37091.7|37071.7|37057.6|37037.6|521
1713341700000|2024-04-17 08:15:00|37059.2|37039.2|37030.1|37010.1|37065.3|37045.3|37029.8|37009.8|582
1713342000000|2024-04-17 08:20:00|37030.3|37010.3|36947.5|36927.5|37032.2|37012.2|36946.8|36926.8|707
1713342300000|2024-04-17 08:25:00|36947.6|36927.6|36960|36940|36961.2|36941.2|36930.7|36910.7|488
1713342600000|2024-04-17 08:30:00|36960.1|36940.1|36912.1|36892.1|36968.5|36948.5|36912.1|36892.1|443
1713342900000|2024-04-17 08:35:00|36912.2|36892.2|36895.1|36875.1|36914.7|36894.7|36887.4|36856.9|478
1713343200000|2024-04-17 08:40:00|36895|36875|36895.1|36875.1|36930.7|36910.7|36892.8|36872.8|505
1713343500000|2024-04-17 08:45:00|36895|36875|36945|36925|36949.4|36929.4|36890.6|36870.6|484
1713343800000|2024-04-17 08:50:00|36944.9|36924.9|36924.6|36904.6|36946.8|36926.8|36924.5|36904.5|479
1713344100000|2024-04-17 08:55:00|36922.1|36902.1|36991.1|36932.8|36994.2|36946.6|36909.4|36889.4|569
1713344400000|2024-04-17 09:00:00|36993.3|36934.8|36953.4|36933.4|37014.3|36964.3|36939|36893.9|718
1713344700000|2024-04-17 09:05:00|36953.3|36933.3|36956.2|36936.2|36957|36937|36934.1|36914.1|516
1713345000000|2024-04-17 09:10:00|36955.9|36935.9|36936.3|36916.3|36956.2|36936.2|36923.9|36903.9|442
1713345300000|2024-04-17 09:15:00|36936.2|36916.2|36940.6|36920.6|36949|36929|36931.6|36911.6|438
1713345600000|2024-04-17 09:20:00|36940.8|36920.8|36947.6|36927.6|36962.5|36942.5|36939.8|36919.8|438
1713345900000|2024-04-17 09:25:00|36947.7|36927.7|36935.8|36915.8|36947.7|36927.7|36934.5|36914.5|398
1713346200000|2024-04-17 09:30:00|36935.7|36915.7|36941.9|36921.9|36941.9|36921.9|36915.9|36895.9|413
1713346500000|2024-04-17 09:35:00|36942.5|36922.5|36940.1|36920.1|36946.8|36926.8|36930|36910|462
1713346800000|2024-04-17 09:40:00|36940|36920|36922.1|36902.1|36945.3|36925.3|36921.2|36885.8|430
1713347100000|2024-04-17 09:45:00|36922.4|36902.4|36903.6|36883.6|36922.7|36902.7|36891.3|36871.3|473
1713347400000|2024-04-17 09:50:00|36903.7|36883.7|36888.9|36868.9|36904.5|36884.5|36888.6|36868.6|400
1713347700000|2024-04-17 09:55:00|36888.8|36868.8|36911.3|36891.3|36922.4|36902.4|36888.8|36868.8|358
1713348000000|2024-04-17 10:00:00|36911.2|36891.2|36900.9|36880.9|36911.6|36891.6|36893.3|36873.3|419
1713348300000|2024-04-17 10:05:00|36901|36881|36883.4|36863.4|36901.1|36881.1|36879.1|36859.1|346
1713348600000|2024-04-17 10:10:00|36883.6|36863.6|36888.1|36868.1|36894|36874|36883.6|36863.6|323
1713348900000|2024-04-17 10:15:00|36888|36868|36896|36876|36897.9|36877.9|36884.5|36864.5|240
1713349200000|2024-04-17 10:20:00|36895.9|36875.9|36909.6|36889.6|36914.8|36894.8|36893.4|36873.4|293
1713349500000|2024-04-17 10:25:00|36909.4|36889.4|36893.5|36873.5|36910|36890|36891.8|36871.8|219
1713349800000|2024-04-17 10:30:00|36893.4|36873.4|36907|36887|36912.4|36892.4|36889|36869|305
1713350100000|2024-04-17 10:35:00|36907.1|36887.1|36944.2|36924.2|36948.3|36928.3|36907|36887|365
1713350400000|2024-04-17 10:40:00|36944|36924|36938.3|36918.3|36944.1|36924.1|36927.4|36907.4|272
1713350700000|2024-04-17 10:45:00|36938.2|36918.2|36930.8|36910.8|36943.1|36923.1|36928|36908|340
1713351000000|2024-04-17 10:50:00|36931|36911|36908.6|36888.6|36933.5|36913.5|36894.9|36874.9|395
1713351300000|2024-04-17 10:55:00|36908.5|36888.5|36909.3|36889.3|36916.4|36896.4|36908.5|36888.5|343
1713351600000|2024-04-17 11:00:00|36909.4|36889.4|36875.7|36855.7|36911.7|36891.7|36875.1|36855.1|409
1713351900000|2024-04-17 11:05:00|36875.5|36855.5|36841.7|36821.7|36878.5|36858.5|36839.4|36819.4|413
1713352200000|2024-04-17 11:10:00|36842.2|36822.2|36850.7|36830.7|36854.2|36834.2|36830|36810|394
1713352500000|2024-04-17 11:15:00|36849.7|36829.7|36862.9|36842.9|36866.7|36846.7|36846.7|36826.7|400
1713352800000|2024-04-17 11:20:00|36863.3|36843.3|36906.3|36886.3|36909.4|36889.4|36863|36843|391
1713353100000|2024-04-17 11:25:00|36906.7|36886.7|36906.7|36886.7|36915.2|36895.2|36901.9|36881.9|358
1713353400000|2024-04-17 11:30:00|36907.2|36887.2|36935.6|36915.6|36946.1|36926.1|36906.2|36886.2|476
1713353700000|2024-04-17 11:35:00|36935.3|36915.3|36969.9|36949.9|36971.9|36951.9|36932.6|36912.6|437
1713354000000|2024-04-17 11:40:00|36970|36950|36954.9|36934.9|36970.3|36950.3|36943.7|36923.7|414
1713354300000|2024-04-17 11:45:00|36954.8|36934.8|36963.3|36943.3|36979.1|36959.1|36954.1|36934.1|426
1713354600000|2024-04-17 11:50:00|36963|36943|36961.9|36941.9|36972.8|36952.8|36959.9|36939.9|326
1713354900000|2024-04-17 11:55:00|36961.6|36941.6|36984.8|36964.8|37001.6|36981.6|36961.2|36941.2|500
1713355200000|2024-04-17 12:00:00|36984.6|36964.6|36944.7|36924.7|36985.7|36965.7|36942|36922|459
1713355500000|2024-04-17 12:05:00|36944.4|36924.4|36956.6|36936.6|36957|36937|36934|36914|441
1713355800000|2024-04-17 12:10:00|36956.3|36936.3|36931.9|36911.9|36964.5|36944.5|36930.3|36910.3|449
1713356100000|2024-04-17 12:15:00|36931.8|36911.8|36928.5|36908.5|36942.6|36922.6|36926.6|36906.6|321
1713356400000|2024-04-17 12:20:00|36928.6|36908.6|36977.5|36957.5|36978.6|36958.6|36924.1|36904.1|582
1713356700000|2024-04-17 12:25:00|36977.4|36957.4|36958.4|36938.4|36980.7|36960.7|36957.5|36937.5|372
1713357000000|2024-04-17 12:30:00|36960.6|36940.6|36975.1|36955.1|36984.3|36964.3|36960.6|36940.6|480
1713357300000|2024-04-17 12:35:00|36975.2|36955.2|36975.2|36955.2|36993.3|36973.3|36971.2|36951.2|424
1713357600000|2024-04-17 12:40:00|36974.9|36954.9|36954.2|36934.2|36989.8|36969.8|36953.4|36933.4|402
1713357900000|2024-04-17 12:45:00|36954.3|36934.3|36963|36943|36965.2|36945.2|36948.5|36928.5|432
1713358200000|2024-04-17 12:50:00|36963.1|36943.1|36979.4|36959.4|36980.8|36960.8|36958.8|36938.8|428
1713358500000|2024-04-17 12:55:00|36979.3|36959.3|36981.7|36961.7|37000.1|36980.1|36964.2|36944.2|515
1713358800000|2024-04-17 13:00:00|36984.5|36964.5|36973.9|36953.9|36985.1|36965.1|36969.1|36949.1|385
1713359100000|2024-04-17 13:05:00|36973.7|36953.7|36958.6|36938.6|36974|36954|36954.7|36934.7|444
1713359400000|2024-04-17 13:10:00|36958.8|36938.8|36908|36888|36958.8|36938.8|36904.3|36884.3|475
1713359700000|2024-04-17 13:15:00|36909|36889|36920.4|36900.4|36922.1|36902.1|36896.4|36876.4|488
1713360000000|2024-04-17 13:20:00|36920.2|36900.2|36905.1|36885.1|36921.3|36901.3|36903.5|36883.5|443
1713360300000|2024-04-17 13:25:00|36905.2|36885.2|36896.8|36876.8|36907.2|36887.2|36893|36873|409
1713360600000|2024-04-17 13:30:00|36896.6|36876.6|36914.7|36894.7|36915.6|36895.6|36896.6|36876.6|496
1713360900000|2024-04-17 13:35:00|36915.4|36895.4|36890|36870|36920.2|36900.2|36884.4|36864.4|588
1713361200000|2024-04-17 13:40:00|36889.9|36869.9|36866.3|36846.3|36898.5|36878.5|36862|36842|646
1713361500000|2024-04-17 13:45:00|36866.4|36846.4|36856.1|36836.1|36867.4|36847.4|36830.2|36810.2|660
1713361800000|2024-04-17 13:50:00|36856|36836|36861|36841|36865.7|36845.7|36849.6|36829.6|559
1713362100000|2024-04-17 13:55:00|36860.8|36840.8|36901.4|36881.4|36907.5|36883.2|36856.1|36836.1|530
1713362400000|2024-04-17 14:00:00|36902.2|36882.2|36927.9|36907.9|36933.8|36913.8|36899.2|36879.2|500
1713362700000|2024-04-17 14:05:00|36927.7|36907.7|36921.7|36901.7|36939.6|36919.6|36916.4|36896.4|516
1713363000000|2024-04-17 14:10:00|36921|36901|36945.1|36925.1|36958.4|36938.4|36916.4|36896.4|636
1713363300000|2024-04-17 14:15:00|36945.4|36925.4|37000.8|36980.8|37003.7|36983.7|36944.6|36924.6|597
1713363600000|2024-04-17 14:20:00|37000.3|36980.3|37021.7|37001.7|37045.2|37025.2|37000.3|36979.9|606
1713363900000|2024-04-17 14:25:00|37019.7|36999.7|36995.8|36975.8|37019.7|36999.7|36972.6|36946.4|676
1713364200000|2024-04-17 14:30:00|36996|36976|37003.9|36983.9|37009|36989|36982|36962|612
1713364500000|2024-04-17 14:35:00|37003.5|36983.5|37028|37008|37039.8|37019.8|36998.1|36978.1|622
1713364800000|2024-04-17 14:40:00|37027.9|37007.9|37054.4|37034.4|37057.1|37037.1|37027.9|37007.9|494
1713365100000|2024-04-17 14:45:00|37054.3|37034.3|37042.6|37022.6|37067.4|37047.4|37035|37015|606
1713365400000|2024-04-17 14:50:00|37043|37023|37101.8|37081.8|37105.1|37085.1|37041.4|37021.4|618
1713365700000|2024-04-17 14:55:00|37101.6|37081.6|37068.4|37048.4|37101.6|37081.6|37068.4|37048.4|648
1713366000000|2024-04-17 15:00:00|37067.6|37047.6|37030.2|37010.2|37067.7|37047.7|37024.5|37004.5|600
1713366300000|2024-04-17 15:05:00|37029.9|37009.9|37035.8|37015.8|37050.7|37030.7|37028.3|37008.3|479
1713366600000|2024-04-17 15:10:00|37036|37016|37012.4|36992.4|37036.4|37016.4|37007|36987|583
1713366900000|2024-04-17 15:15:00|37012.6|36992.6|37019.4|36999.4|37019.5|36999.5|36997.9|36977.9|620
1713367200000|2024-04-17 15:20:00|37019.3|36999.3|36992.8|36972.8|37019.3|36999.3|36991.4|36971.4|563
1713367500000|2024-04-17 15:25:00|36992.6|36972.6|36977.4|36957.4|36998.8|36978.8|36970.9|36950.9|508
1713367800000|2024-04-17 15:30:00|36977.5|36957.5|36985.4|36935.4|37002.3|36957.8|36975.9|36935.4|486
1713368100000|2024-04-17 15:35:00|36985.2|36935.2|36950.4|36930.4|37007.2|36957.2|36949.7|36913.6|615
1713368400000|2024-04-17 15:40:00|36950.6|36930.6|36969|36919|36970.4|36938.1|36947|36917.4|668
1713368700000|2024-04-17 15:45:00|36968.9|36918.9|36959|36939|36980.5|36943.9|36956.1|36918.8|448
1713369000000|2024-04-17 15:50:00|36958.1|36938.1|36996.1|36946.1|36996.1|36948.8|36954.1|36931.1|533
1713369300000|2024-04-17 15:55:00|36995.9|36945.9|37009.1|36959.1|37011.7|36979.3|36973.2|36923.2|643
1713369600000|2024-04-17 16:00:00|37008.5|36958.5|37015.6|36965.6|37019.2|36969.2|36991.1|36941.1|538
1713369900000|2024-04-17 16:05:00|37016.1|36966.1|37030.1|36980.1|37032.8|36998|37012.6|36964.8|519
1713370200000|2024-04-17 16:10:00|37030.5|36980.5|37011.3|36961.3|37031.8|36981.8|37003.1|36953.1|405
1713370500000|2024-04-17 16:15:00|37011.1|36961.1|37019.5|36969.5|37024.5|36974.5|37010|36960|439
1713370800000|2024-04-17 16:20:00|37019.6|36969.6|37008.8|36958.8|37020.6|36970.6|37008|36958|469
1713371100000|2024-04-17 16:25:00|37008.9|36958.9|36974.5|36924.5|37008.9|36958.9|36974.5|36924.5|740
1713371400000|2024-04-17 16:30:00|36974.4|36924.4|36965.5|36915.5|36976|36926|36961.3|36911.3|773
1713371700000|2024-04-17 16:35:00|36966.1|36916.1|36960.4|36910.4|36972.3|36922.3|36955.2|36905.2|522
1713372000000|2024-04-17 16:40:00|36960.9|36910.9|36970.9|36920.9|36971.2|36921.2|36956.3|36906.3|533
1713372300000|2024-04-17 16:45:00|36971|36921|36951.9|36901.9|36972.8|36922.8|36950.8|36900.8|472
1713372600000|2024-04-17 16:50:00|36951.7|36901.7|36958|36908|36963|36913|36945.6|36895.6|468
1713372900000|2024-04-17 16:55:00|36957.9|36907.9|36969.3|36919.3|36972.9|36922.9|36957.9|36907.9|415
1713373200000|2024-04-17 17:00:00|36969.5|36919.5|36977|36927|36978.9|36928.9|36946.5|36896.5|588
1713373500000|2024-04-17 17:05:00|36977.2|36927.2|36957.2|36907.2|36981.2|36931.2|36954.5|36904.5|483
1713373800000|2024-04-17 17:10:00|36957.6|36907.6|36968.2|36918.2|36968.8|36918.8|36952.3|36902.3|386
1713374100000|2024-04-17 17:15:00|36968.1|36918.1|36967.2|36917.2|36969.8|36919.8|36958.7|36908.7|380
1713374400000|2024-04-17 17:20:00|36967|36917|36960.8|36910.8|36968.8|36918.8|36955.4|36905.4|409
1713374700000|2024-04-17 17:25:00|36962.2|36912.2|36958.8|36908.8|36962.2|36912.2|36954.5|36904.5|382
1713375000000|2024-04-17 17:30:00|36959.8|36909.8|36942.9|36892.9|36960.1|36910.1|36940.7|36890.7|381
1713375300000|2024-04-17 17:35:00|36943|36893|36927.5|36877.5|36946.9|36896.9|36923|36873|286
1713375600000|2024-04-17 17:40:00|36927.4|36877.4|36928.9|36878.9|36941.8|36891.8|36924.5|36874.5|341
1713375900000|2024-04-17 17:45:00|36929.1|36879.1|36930.5|36880.5|36942.5|36892.5|36929.1|36879.1|299
1713376200000|2024-04-17 17:50:00|36930.1|36880.1|36917.8|36867.8|36934.7|36884.7|36917|36867|419
1713376500000|2024-04-17 17:55:00|36917.9|36867.9|36903.9|36853.9|36921.3|36871.3|36903.9|36851.7|395
1713376800000|2024-04-17 18:00:00|36903.6|36853.6|36888.9|36838.9|36909.3|36859.3|36888.2|36838.2|450
1713377100000|2024-04-17 18:05:00|36889|36839|36874.3|36824.3|36896.8|36846.8|36872.4|36822.4|452
1713377400000|2024-04-17 18:10:00|36874.2|36824.2|36868.1|36818.1|36879.1|36829.1|36862.4|36812.4|533
1713377700000|2024-04-17 18:15:00|36865.5|36815.5|36875|36825|36881.5|36831.5|36861.3|36811.3|487
1713378000000|2024-04-17 18:20:00|36875.1|36825.1|36873.2|36823.2|36882.4|36832.4|36870.7|36820.7|384
1713378300000|2024-04-17 18:25:00|36872.6|36822.6|36864.2|36814.2|36874.2|36824.2|36862|36812|338
1713378600000|2024-04-17 18:30:00|36864.3|36814.3|36869.3|36819.3|36871.1|36821.1|36863|36813|276
1713378900000|2024-04-17 18:35:00|36869.1|36819.1|36861.8|36811.8|36872.5|36822.5|36859.2|36809.2|398
1713379200000|2024-04-17 18:40:00|36861.6|36811.6|36822|36772|36863.2|36813.2|36821.7|36771.7|399
1713379500000|2024-04-17 18:45:00|36821.8|36771.8|36807.7|36757.7|36822|36772|36807|36757|402
1713379800000|2024-04-17 18:50:00|36807.1|36757.1|36831.1|36781.1|36837.4|36787.4|36802.2|36752.2|400
1713380100000|2024-04-17 18:55:00|36834|36784|36851|36801|36851.3|36801.3|36827.7|36777.7|486
1713380400000|2024-04-17 19:00:00|36850.8|36800.8|36856.5|36806.5|36864.1|36814.1|36850.8|36800.8|482
1713380700000|2024-04-17 19:05:00|36857|36807|36859.1|36809.1|36861|36811|36854.5|36804.5|428
1713381000000|2024-04-17 19:10:00|36858.3|36808.3|36873.4|36823.4|36873.5|36823.5|36854.4|36804.4|338
1713381300000|2024-04-17 19:15:00|36873.3|36823.3|36865.6|36815.6|36874.1|36824.1|36859.9|36809.9|361
1713381600000|2024-04-17 19:20:00|36865.8|36815.8|36857.5|36807.5|36869.4|36819.4|36850.8|36800.8|382
1713381900000|2024-04-17 19:25:00|36857.4|36807.4|36852|36802|36858.7|36808.7|36845.8|36795.8|386
1713382200000|2024-04-17 19:30:00|36850.9|36800.9|36848.8|36798.8|36851.3|36801.3|36845.2|36795.2|394
1713382500000|2024-04-17 19:35:00|36849.4|36799.4|36858|36808|36859.3|36809.3|36842.9|36792.9|435
1713382800000|2024-04-17 19:40:00|36858.6|36808.6|36853.8|36803.8|36861.4|36811.4|36852.8|36802.8|395
1713383100000|2024-04-17 19:45:00|36855.5|36805.5|36851.5|36801.5|36867.6|36817.6|36844.5|36794.5|795
1713383400000|2024-04-17 19:50:00|36851.4|36801.4|36855.3|36805.3|36863.5|36813.5|36849.3|36799.3|815
1713383700000|2024-04-17 19:55:00|36854.6|36804.6|36864.8|36809.3|36866.6|36814|36847.2|36797.2|771
1713384000000|2024-04-17 20:00:00|36865.7|36810.9|36848.5|36798.5|36868.9|36811.1|36845.6|36795.6|454
1713384300000|2024-04-17 20:05:00|36848.8|36798.8|36852.4|36802.4|36854.8|36804.8|36848.4|36798.4|256
1713384600000|2024-04-17 20:10:00|36852.6|36802.6|36849.5|36799.5|36854.1|36804.1|36846.5|36796.5|451
1713384900000|2024-04-17 20:15:00|36849.3|36799.3|36842.2|36792.2|36850|36800|36841|36791|290
1713385200000|2024-04-17 20:20:00|36842.5|36792.5|36841.5|36791.5|36848.1|36798.1|36839.5|36789.5|205
1713385500000|2024-04-17 20:25:00|36841|36791|36845.2|36795.2|36850.1|36800.1|36841|36791|126
1713385800000|2024-04-17 20:30:00|36845.4|36795.4|36847.3|36797.3|36847.5|36797.5|36843.4|36793.4|157
1713386100000|2024-04-17 20:35:00|36847.5|36797.5|36846.3|36796.3|36847.5|36797.5|36842.9|36792.9|140
1713386400000|2024-04-17 20:40:00|36842.7|36792.7|36847.5|36797.5|36848.1|36798.1|36841|36791|114
1713386700000|2024-04-17 20:45:00|36847.3|36797.3|36849.2|36797.8|36849.2|36798.5|36847.2|36795.2|126
1713387000000|2024-04-17 20:50:00|36848|36794.4|36851.1|36784|36853.7|36797.1|36842.7|36783.7|322
1713387300000|2024-04-17 20:55:00|36851.7|36783.5|36872.2|36777.6|36872.2|36789.9|36845.7|36771|214
1713387600000|2024-04-17 21:00:00|36896.9|36776.9|36898|36779.8|36917.1|36797.1|36889.4|36776.9|14
1713387900000|2024-04-17 21:05:00|36920|36830|36914.4|36794.4|36948.5|36830|36912.7|36792.7|59
1713388200000|2024-04-17 21:10:00|36914.3|36794.3|36918.5|36798.5|36924.9|36804.9|36909.4|36789.4|120
1713388500000|2024-04-17 21:15:00|36918.8|36798.8|36927.2|36807.2|36927.8|36807.8|36913.5|36793.5|218
1713388800000|2024-04-17 21:20:00|36927.9|36807.9|36924.6|36804.6|36934|36814|36916.9|36796.9|229
1713389100000|2024-04-17 21:25:00|36924.3|36804.3|36924.6|36804.6|36930.2|36810.2|36917.1|36797.1|320
1713389400000|2024-04-17 21:30:00|36923|36803|36924|36804|36925.1|36805.1|36911.4|36791.4|202
1713389700000|2024-04-17 21:35:00|36924.3|36804.3|36914.4|36794.4|36927.8|36807.8|36913.8|36793.8|191
1713390000000|2024-04-17 21:40:00|36914.3|36794.3|36917.5|36797.5|36922|36802|36913.8|36793.8|158
1713390300000|2024-04-17 21:45:00|36918.1|36798.1|36902.8|36782.8|36918.1|36798.1|36902.8|36782.8|142
1713390600000|2024-04-17 21:50:00|36910.1|36790.1|36919.9|36799.9|36921.5|36801.5|36903.3|36783.3|194
1713390900000|2024-04-17 21:55:00|36918.1|36798.1|36914.4|36794.4|36920.6|36800.6|36907.5|36787.5|234
1713391200000|2024-04-17 22:00:00|36913.9|36793.9|36891.4|36771.4|36915.1|36795.1|36886.6|36766.6|293
1713391500000|2024-04-17 22:05:00|36891.3|36771.3|36892.4|36772.4|36899|36779|36888.4|36768.4|146
1713391800000|2024-04-17 22:10:00|36888.6|36768.6|36892.8|36772.8|36897.1|36777.1|36888.6|36768.6|136
1713392100000|2024-04-17 22:15:00|36893.3|36773.3|36897.7|36777.7|36897.8|36777.8|36889.3|36769.3|99
1713392400000|2024-04-17 22:20:00|36897.9|36777.9|36901.4|36781.4|36902.9|36782.9|36889.4|36769.4|99
1713392700000|2024-04-17 22:25:00|36901.6|36781.6|36900.1|36780.1|36904.1|36784.1|36898.2|36778.2|89
1713393000000|2024-04-17 22:30:00|36900.3|36780.3|36903.2|36783.2|36903.2|36783.2|36898.4|36778.4|89
1713393300000|2024-04-17 22:35:00|36903.1|36783.1|36895.2|36775.2|36908.8|36788.8|36894.9|36774.9|92
1713393600000|2024-04-17 22:40:00|36895.1|36775.1|36897.4|36777.4|36898.9|36778.9|36890.4|36770.4|69
1713393900000|2024-04-17 22:45:00|36897.6|36777.6|36897|36777|36897.8|36777.8|36889.3|36772.4|81
1713394200000|2024-04-17 22:50:00|36896.9|36776.9|36898.2|36778.2|36900.1|36780.1|36894.6|36774.6|80
1713394500000|2024-04-17 22:55:00|36898.3|36778.3|36899.9|36779.9|36900.4|36780.4|36897.9|36777.9|56
1713394800000|2024-04-17 23:00:00|36899.8|36779.8|36901.8|36781.8|36901.8|36781.8|36897.1|36777.1|94
1713395100000|2024-04-17 23:05:00|36900.7|36780.7|36892.2|36772.2|36902|36782|36892.2|36772.2|70
1713395400000|2024-04-17 23:10:00|36892.1|36772.1|36901.8|36781.8|36901.8|36781.8|36892.1|36772.1|61
1713395700000|2024-04-17 23:15:00|36901.7|36781.7|36897.1|36777.1|36901.7|36781.7|36893.5|36773.5|107
1713396000000|2024-04-17 23:20:00|36897|36777|36897.8|36777.8|36899.9|36779.9|36894.8|36774.8|100
1713396300000|2024-04-17 23:25:00|36898.3|36778.3|36891.9|36771.9|36900|36780|36891.9|36771.9|63
1713396600000|2024-04-17 23:30:00|36892|36772|36912.6|36792.6|36912.6|36792.6|36892|36772|118
1713396900000|2024-04-17 23:35:00|36912.7|36792.7|36909|36789|36914.8|36794.8|36909|36789|141
1713397200000|2024-04-17 23:40:00|36908.9|36788.9|36883.4|36814.3|36910.8|36814.9|36883|36787.6|269
1713397500000|2024-04-17 23:45:00|36883.9|36813.8|36870.5|36809.5|36885.4|36817.2|36865.5|36807.6|327
1713397800000|2024-04-17 23:50:00|36870.4|36809.2|36869.7|36809.1|36873|36816|36865.4|36807.6|392
1713398100000|2024-04-17 23:55:00|36869.2|36809.2|36865.7|36810.6|36870.3|36815.1|36858.4|36803.8|304
1713398400000|2024-04-18 00:00:00|36866.4|36807.8|36862.9|36811|36867.8|36811.7|36855.2|36802.9|329
1713398700000|2024-04-18 00:05:00|36862.7|36810.8|36865.3|36813.7|36868.4|36814|36857.9|36803.8|340
1713399000000|2024-04-18 00:10:00|36865.2|36813.6|36868.2|36814|36871.2|36816.9|36862.9|36811.6|266
1713399300000|2024-04-18 00:15:00|36868.1|36813.8|36862.1|36808.8|36868.9|36817|36861.3|36808.6|271
1713399600000|2024-04-18 00:20:00|36862.6|36809.1|36859.9|36806.5|36865.5|36813.6|36859.4|36806|224
1713399900000|2024-04-18 00:25:00|36860.1|36806.3|36858.4|36808.4|36860.7|36809.8|36855.9|36805.6|182
1713400200000|2024-04-18 00:30:00|36858.7|36808.7|36856.9|36805.7|36860.2|36808.7|36852.6|36801.4|217
1713400500000|2024-04-18 00:35:00|36856.8|36805.8|36858.6|36806.9|36859.3|36808.1|36854.5|36804.5|233
1713400800000|2024-04-18 00:40:00|36858.4|36807|36856.2|36805.9|36859|36808.2|36854|36803.5|231
1713401100000|2024-04-18 00:45:00|36855.7|36805.7|36856.4|36805.1|36858.6|36807.4|36853.8|36803.5|204
1713401400000|2024-04-18 00:50:00|36856.6|36805|36859|36807.8|36859|36807.9|36851.7|36801.7|258
1713401700000|2024-04-18 00:55:00|36859.4|36808.2|36846.7|36796.3|36865.3|36815.3|36845.2|36794.8|301
1713402000000|2024-04-18 01:00:00|36846.2|36796.1|36842.7|36791.6|36848.4|36797.8|36839.3|36788.9|385
1713402300000|2024-04-18 01:05:00|36842.6|36791.7|36838.2|36788.2|36845.5|36794.8|36837.3|36786.7|279
1713402600000|2024-04-18 01:10:00|36838.3|36788.3|36834.7|36779.1|36838.4|36788.4|36829.1|36778.5|363
1713402900000|2024-04-18 01:15:00|36834.5|36778.8|36839.3|36788.8|36841.5|36790.1|36830.4|36774.9|399
1713403200000|2024-04-18 01:20:00|36839.2|36789|36842.2|36792.2|36844.5|36794.5|36838.3|36788.3|355
1713403500000|2024-04-18 01:25:00|36843.2|36793.2|36845.2|36793.4|36849.1|36796.1|36840|36789.9|319
1713403800000|2024-04-18 01:30:00|36845.6|36794|36850.7|36798.8|36858.4|36804.7|36845.6|36789.6|577
1713404100000|2024-04-18 01:35:00|36850.6|36799.1|36851.2|36798.9|36854.5|36803.7|36848.9|36797.5|391
1713404400000|2024-04-18 01:40:00|36851.4|36799.2|36857.1|36807.1|36861.6|36810.4|36848.3|36796.4|394
1713404700000|2024-04-18 01:45:00|36857.3|36807.3|36852.3|36802.3|36858.7|36808.7|36849.4|36799.4|223
1713405000000|2024-04-18 01:50:00|36852.2|36802.2|36849|36799|36853.6|36803.6|36849|36799|218
1713405300000|2024-04-18 01:55:00|36848.7|36798.7|36839|36789|36850.8|36800.8|36837.6|36787.6|247
1713405600000|2024-04-18 02:00:00|36837.9|36787.9|36836.2|36786.2|36840.2|36790.2|36835.6|36785.6|229
1713405900000|2024-04-18 02:05:00|36836.5|36786.5|36839.7|36789.7|36843.7|36793.7|36836.4|36786.4|152
1713406200000|2024-04-18 02:10:00|36839.8|36789.8|36822.8|36768.4|36840.5|36790.5|36820.2|36765.9|349
1713406500000|2024-04-18 02:15:00|36822.7|36768.1|36824.6|36774.6|36828|36777.5|36818.6|36764.9|452
1713406800000|2024-04-18 02:20:00|36824.5|36774.5|36832.2|36782.2|36833.1|36783.1|36824.5|36774.5|207
1713407100000|2024-04-18 02:25:00|36832.3|36782.3|36824.2|36774.2|36832.7|36782.7|36824.1|36774.1|231
1713407400000|2024-04-18 02:30:00|36824|36774|36823.4|36773.4|36827.1|36777.1|36821.2|36771.2|299
1713407700000|2024-04-18 02:35:00|36823.5|36773.5|36821.3|36771.3|36827.2|36777.2|36821.3|36771.3|208
1713408000000|2024-04-18 02:40:00|36821.5|36771.5|36820.7|36770.7|36822.5|36772.5|36819.2|36769.2|221
1713408300000|2024-04-18 02:45:00|36820.6|36770.6|36812.4|36762.4|36823.6|36773.6|36812.4|36762.4|263
1713408600000|2024-04-18 02:50:00|36812.3|36762.3|36811.7|36761.7|36812.7|36762.7|36808.9|36758.9|191
1713408900000|2024-04-18 02:55:00|36811.8|36761.8|36810.8|36760.8|36812.8|36762.8|36807.1|36757.1|226
1713409200000|2024-04-18 03:00:00|36810.9|36760.9|36813.4|36763.4|36815.7|36765.7|36810.4|36760.4|160
1713409500000|2024-04-18 03:05:00|36813.3|36763.3|36814.1|36764.1|36815.6|36765.6|36811.9|36761.9|187
1713409800000|2024-04-18 03:10:00|36814|36764|36819.4|36769.4|36820.2|36770.2|36813.9|36763.9|202
1713410100000|2024-04-18 03:15:00|36819.3|36769.3|36817.1|36767.1|36821.1|36771.1|36816.2|36766.2|171
1713410400000|2024-04-18 03:20:00|36817|36767|36816.7|36766.7|36817.4|36767.4|36815.8|36765.8|91
1713410700000|2024-04-18 03:25:00|36816.3|36766.3|36815.2|36765.2|36816.3|36766.3|36810.6|36760.6|166
1713411000000|2024-04-18 03:30:00|36814.9|36764.9|36818.4|36768.4|36822.7|36770.3|36814.3|36764.3|243
1713411300000|2024-04-18 03:35:00|36818|36768|36815.9|36765.9|36820.6|36770.6|36815.9|36765.9|139
1713411600000|2024-04-18 03:40:00|36815.7|36765.7|36809.2|36759.2|36816.6|36766.6|36808.9|36758.9|118
1713411900000|2024-04-18 03:45:00|36809.3|36759.3|36813|36763|36814.4|36764.4|36809.2|36759.2|130
1713412200000|2024-04-18 03:50:00|36813.1|36763.1|36809.9|36759.9|36816.1|36766.1|36808.8|36758.8|174
1713412500000|2024-04-18 03:55:00|36809.6|36759.6|36804.7|36754.7|36810.2|36760.2|36803.1|36753.1|106
1713412800000|2024-04-18 04:00:00|36804.3|36754.3|36807.8|36757.8|36809.5|36759.5|36804.2|36754.2|136
1713413100000|2024-04-18 04:05:00|36807.2|36757.2|36812|36762|36812.6|36762.6|36805.6|36755.6|122
1713413400000|2024-04-18 04:10:00|36812.1|36762.1|36812.1|36762.1|36812.8|36762.8|36809.1|36759.1|164
1713413700000|2024-04-18 04:15:00|36812.2|36762.2|36810.2|36760.2|36814.8|36764.8|36810.2|36760.2|111
1713414000000|2024-04-18 04:20:00|36810.1|36760.1|36806|36756|36810.9|36760.9|36805.3|36755.3|144
1713414300000|2024-04-18 04:25:00|36806.1|36756.1|36805.7|36755.6|36808.8|36758.8|36805.7|36755.6|138
1713414600000|2024-04-18 04:30:00|36805.2|36755.2|36805.6|36755.6|36805.9|36755.9|36801.9|36751.9|209
1713414900000|2024-04-18 04:35:00|36804.9|36754.9|36807.1|36757.1|36807.3|36757.3|36804.2|36754.2|106
1713415200000|2024-04-18 04:40:00|36807|36757|36809.2|36759.2|36809.6|36759.6|36805|36755|152
1713415500000|2024-04-18 04:45:00|36809.3|36759.3|36817|36767|36817.4|36767.4|36808.8|36758.8|88
1713415800000|2024-04-18 04:50:00|36816.9|36766.9|36817.5|36767.5|36819.9|36769.9|36815.4|36765.4|98
1713416100000|2024-04-18 04:55:00|36817.7|36767.7|36812.5|36762.5|36818.7|36768.7|36812.5|36762.5|152
1713416400000|2024-04-18 05:00:00|36812.7|36762.7|36813.3|36763.3|36814.2|36764.2|36810.2|36760.2|168
1713416700000|2024-04-18 05:05:00|36813|36763|36813.2|36763.2|36814.9|36764.9|36811.9|36761.9|265
1713417000000|2024-04-18 05:10:00|36812.9|36762.9|36815.8|36765.8|36816|36766|36809.5|36759.5|253
1713417300000|2024-04-18 05:15:00|36815.9|36765.9|36827.6|36777.6|36828.9|36778.9|36809.9|36759.9|266
1713417600000|2024-04-18 05:20:00|36827.7|36777.7|36819.8|36769.8|36828.7|36778.7|36819.8|36769.8|250
1713417900000|2024-04-18 05:25:00|36819.7|36769.7|36809.3|36759.3|36835.8|36782|36797.7|36747.7|411
1713418200000|2024-04-18 05:30:00|36810.8|36760.8|36805.2|36755.2|36812.1|36762.1|36790.4|36740.4|551
1713418500000|2024-04-18 05:35:00|36805.1|36755.1|36806.2|36756.2|36809.5|36759.5|36800.8|36750.8|369
1713418800000|2024-04-18 05:40:00|36806.3|36756.3|36789.2|36739.2|36807.9|36757.9|36788.9|36738.9|323
1713419100000|2024-04-18 05:45:00|36789.3|36739.3|36779.6|36729.6|36795|36745|36778|36728|407
1713419400000|2024-04-18 05:50:00|36779.3|36729.3|36787.9|36737.9|36789.6|36739.6|36775.9|36725.9|393
1713419700000|2024-04-18 05:55:00|36788|36738|36795.6|36745.6|36796.3|36746.3|36787.6|36737.6|396
1713420000000|2024-04-18 06:00:00|36793.9|36743.9|36743.3|36693.3|36795.5|36745.5|36743.3|36693.3|520
1713420300000|2024-04-18 06:05:00|36743.1|36693.1|36737.9|36687.9|36743.9|36703.1|36720.6|36681.4|373
1713420600000|2024-04-18 06:10:00|36737.8|36687.8|36729.6|36709.6|36745.9|36710.5|36724.5|36685.8|335
1713420900000|2024-04-18 06:15:00|36729.7|36709.7|36718.2|36668.2|36742.1|36710.8|36717.8|36667.8|383
1713421200000|2024-04-18 06:20:00|36717.7|36667.7|36711|36661|36723.2|36673.2|36678.6|36643.4|325
1713421500000|2024-04-18 06:25:00|36711.1|36661.1|36691.3|36641.3|36715|36677.4|36687.4|36640.7|335
1713421800000|2024-04-18 06:30:00|36691.4|36641.4|36690.3|36670.3|36691.5|36670.3|36676|36641.4|292
1713422100000|2024-04-18 06:35:00|36690.4|36670.4|36679|36659|36690.7|36670.7|36674.1|36654.1|306
1713422400000|2024-04-18 06:40:00|36679.6|36659.6|36689.6|36669.6|36689.8|36669.8|36676.9|36656.9|271
1713422700000|2024-04-18 06:45:00|36689.5|36669.5|36709.2|36689.2|36734|36708.2|36689.5|36669.5|322
1713423000000|2024-04-18 06:50:00|36709.1|36689.1|36718.2|36698.2|36720.1|36700.1|36705.6|36685.6|288
1713423300000|2024-04-18 06:55:00|36718.3|36698.3|36749.8|36729.8|36773.9|36739|36718|36698|349
1713423600000|2024-04-18 07:00:00|36750.4|36730.4|36762.3|36742.3|36767.9|36747.9|36743.3|36715.3|425
1713423900000|2024-04-18 07:05:00|36762.2|36742.2|36770.7|36750.7|36774.1|36754.1|36762|36742|388
1713424200000|2024-04-18 07:10:00|36770.1|36750.1|36749.2|36729.2|36770.4|36750.4|36746.8|36726.8|345
1713424500000|2024-04-18 07:15:00|36749.1|36729.1|36777.3|36757.3|36810.2|36772.2|36749.1|36729.1|415
1713424800000|2024-04-18 07:20:00|36776.3|36756.3|36776.2|36756.2|36780.1|36760.1|36765.7|36745.7|344
1713425100000|2024-04-18 07:25:00|36776.6|36756.6|36755.4|36735.4|36777.5|36757.5|36747.2|36727.2|421
1713425400000|2024-04-18 07:30:00|36756.2|36736.2|36795|36775|36806.1|36786.1|36749.2|36729.2|529
1713425700000|2024-04-18 07:35:00|36794.8|36774.8|36774.3|36754.3|36809|36789|36768|36748|450
1713426000000|2024-04-18 07:40:00|36774.7|36754.7|36753.4|36733.4|36776.6|36756.6|36747.6|36727.6|472
1713426300000|2024-04-18 07:45:00|36753.5|36733.5|36743.4|36723.4|36766.1|36746.1|36737|36717|449
1713426600000|2024-04-18 07:50:00|36743.3|36723.3|36786.3|36766.3|36786.7|36766.7|36743.3|36723.3|487
1713426900000|2024-04-18 07:55:00|36786.2|36766.2|36791.8|36771.8|36798.8|36778.8|36771|36751|535
1713427200000|2024-04-18 08:00:00|36791.5|36771.5|36772.5|36752.5|36816|36796|36772|36736.9|579
1713427500000|2024-04-18 08:05:00|36772.9|36752.9|36806.2|36786.2|36807.7|36787.7|36772.1|36752.1|444
1713427800000|2024-04-18 08:10:00|36806.3|36786.3|36811.9|36791.9|36815.1|36795.1|36794.4|36774.4|510
1713428100000|2024-04-18 08:15:00|36812.2|36792.2|36837.9|36817.9|36840.9|36820.9|36812.2|36792.2|536
1713428400000|2024-04-18 08:20:00|36838.2|36818.2|36861.2|36841.2|36870.7|36850.7|36834.6|36814.6|593
1713428700000|2024-04-18 08:25:00|36861.3|36841.3|36888.2|36868.2|36895.1|36875.1|36842.5|36822.5|583
1713429000000|2024-04-18 08:30:00|36888|36868|36880.4|36860.4|36888|36868|36868.5|36848.5|567
1713429300000|2024-04-18 08:35:00|36881.4|36861.4|36879.9|36859.9|36885.5|36865.5|36872.1|36852.1|413
1713429600000|2024-04-18 08:40:00|36879.5|36859.5|36846|36826|36880.6|36860.6|36842.5|36822.5|467
1713429900000|2024-04-18 08:45:00|36846.4|36826.4|36850.1|36830.1|36853.3|36833.3|36843.9|36823.9|371
1713430200000|2024-04-18 08:50:00|36850.2|36830.2|36857.6|36837.6|36861.7|36841.7|36845.1|36825.1|491
1713430500000|2024-04-18 08:55:00|36857.2|36837.2|36885.2|36865.2|36896.2|36876.2|36856.7|36836.7|564
1713430800000|2024-04-18 09:00:00|36885.1|36865.1|36878.4|36858.4|36891.3|36871.3|36875.3|36855.3|598
1713431100000|2024-04-18 09:05:00|36878.5|36858.5|36880.4|36860.4|36893.3|36873.3|36878.5|36858.5|405
1713431400000|2024-04-18 09:10:00|36873.9|36853.9|36858.7|36838.7|36873.9|36853.9|36844.4|36824.4|370
1713431700000|2024-04-18 09:15:00|36858.6|36838.6|36866.4|36846.4|36873.3|36853.3|36850.3|36830.3|399
1713432000000|2024-04-18 09:20:00|36866.3|36846.3|36877.7|36857.7|36881.6|36861.6|36860|36840|396
1713432300000|2024-04-18 09:25:00|36877.2|36857.2|36891.6|36871.6|36917|36876|36870.1|36850.1|475
1713432600000|2024-04-18 09:30:00|36892.7|36872.7|36893.2|36873.2|36910.6|36877.4|36887.5|36854.3|341
1713432900000|2024-04-18 09:35:00|36893.6|36873.6|36912|36892|36916.7|36896.7|36893.6|36873.6|284
1713433200000|2024-04-18 09:40:00|36912.1|36892.1|36899.9|36879.9|36919.3|36899.3|36897.4|36877.4|325
1713433500000|2024-04-18 09:45:00|36899.8|36879.8|36907.6|36887.6|36920.9|36900.9|36899.6|36879.6|329
1713433800000|2024-04-18 09:50:00|36907|36887|36917.3|36897.3|36917.6|36897.6|36904.4|36884.4|370
1713434100000|2024-04-18 09:55:00|36917.4|36897.4|36930.6|36910.6|36933.8|36913.8|36917.4|36897.4|551
1713434400000|2024-04-18 10:00:00|36930.7|36910.7|36925.9|36905.9|36933.1|36913.1|36914.9|36894.9|435
1713434700000|2024-04-18 10:05:00|36925.8|36905.8|36930.1|36910.1|36933.7|36913.7|36920.4|36900.4|396
1713435000000|2024-04-18 10:10:00|36930.4|36910.4|36954.3|36934.3|36957.8|36937.8|36930.4|36910.4|329
1713435300000|2024-04-18 10:15:00|36953.8|36933.8|36954.7|36934.7|36970.8|36950.8|36953.8|36933.8|408
1713435600000|2024-04-18 10:20:00|36954.6|36934.6|36949.6|36929.6|36955|36935|36931.3|36911.3|379
1713435900000|2024-04-18 10:25:00|36949.5|36929.5|36959.6|36939.6|36964.2|36944.2|36946.9|36926.9|311
1713436200000|2024-04-18 10:30:00|36959.5|36939.5|36961.6|36941.6|36964.1|36944.1|36959.1|36939.1|250
1713436500000|2024-04-18 10:35:00|36961.7|36941.7|36960.6|36940.6|36964.3|36944.3|36960.4|36940.4|286
1713436800000|2024-04-18 10:40:00|36960.7|36940.7|36968|36948|36969.9|36949.9|36946.5|36926.5|337
1713437100000|2024-04-18 10:45:00|36969.2|36949.2|36976.5|36956.5|36976.5|36956.5|36953.6|36933.6|316
1713437400000|2024-04-18 10:50:00|36976.7|36956.7|36982.3|36962.3|36991.5|36971.5|36972.8|36952.8|458
1713437700000|2024-04-18 10:55:00|36982.2|36962.2|36975.2|36955.2|36986.7|36966.7|36973|36953|436
1713438000000|2024-04-18 11:00:00|36975.4|36955.4|36965.9|36945.9|36976.8|36956.8|36965.8|36945.8|400
1713438300000|2024-04-18 11:05:00|36966|36946|36948|36928|36968.4|36948.4|36941.9|36906.3|281
1713438600000|2024-04-18 11:10:00|36948.1|36928.1|36955.2|36935.2|36956|36936|36943.4|36923.4|203
1713438900000|2024-04-18 11:15:00|36955.3|36935.3|36953.7|36933.7|36958.5|36938.5|36943.6|36923.6|286
1713439200000|2024-04-18 11:20:00|36953.8|36933.8|36962.3|36942.3|36964.4|36944.4|36948.9|36928.9|291
1713439500000|2024-04-18 11:25:00|36962.1|36942.1|36991.6|36971.6|36991.8|36971.8|36950.7|36930.7|503
1713439800000|2024-04-18 11:30:00|36991.4|36971.4|36990.3|36970.3|36994.9|36974.9|36978.6|36958.6|371
1713440100000|2024-04-18 11:35:00|36990.2|36970.2|36990.3|36970.3|36992|36972|36984.4|36964.4|337
1713440400000|2024-04-18 11:40:00|36990.5|36970.5|36985.6|36965.6|36995.3|36975.3|36982.4|36962.4|304
1713440700000|2024-04-18 11:45:00|36985.7|36965.7|36975.8|36955.8|36985.7|36965.7|36973.1|36953.1|278
1713441000000|2024-04-18 11:50:00|36975.6|36955.6|36977.4|36957.4|36988|36968|36972.4|36952.4|313
1713441300000|2024-04-18 11:55:00|36977.3|36957.3|36950.7|36930.7|36981.1|36961.1|36949|36929|403
1713441600000|2024-04-18 12:00:00|36950.8|36930.8|36911.8|36891.8|36950.9|36930.9|36911.8|36891.8|477
1713441900000|2024-04-18 12:05:00|36912|36892|36896.6|36876.6|36917.4|36897.4|36893.1|36861.7|378
1713442200000|2024-04-18 12:10:00|36896.5|36876.5|36890.8|36870.8|36896.8|36876.8|36863.3|36843.3|347
1713442500000|2024-04-18 12:15:00|36890.5|36870.5|36900.7|36880.7|36901.3|36881.3|36887.2|36867.2|407
1713442800000|2024-04-18 12:20:00|36900.8|36880.8|36933.4|36913.4|36934.1|36914.1|36900.7|36880.7|519
1713443100000|2024-04-18 12:25:00|36933.7|36913.7|36932.3|36864.6|36957.9|36916.5|36923.1|36864.6|658
1713443400000|2024-04-18 12:30:00|36931.1|36863.7|36951.5|36931.5|36971|36943.6|36926.5|36858.5|906
1713443700000|2024-04-18 12:35:00|36952.7|36932.7|36944.5|36924.5|36959.9|36939.9|36921.2|36901.2|665
1713444000000|2024-04-18 12:40:00|36944.7|36924.7|36935.9|36915.9|36946.8|36926.8|36930.9|36910.9|665
1713444300000|2024-04-18 12:45:00|36936.9|36916.9|36903.4|36883.4|36939.4|36919.4|36893.4|36873.4|695
1713444600000|2024-04-18 12:50:00|36902.9|36882.9|36897.8|36877.8|36915|36895|36890.5|36870.5|584
1713444900000|2024-04-18 12:55:00|36897.7|36877.7|36914.8|36894.8|36919.5|36899.5|36887.3|36867.3|598
1713445200000|2024-04-18 13:00:00|36914.3|36894.3|36909.4|36889.4|36920.4|36900.4|36897.8|36877.8|617
1713445500000|2024-04-18 13:05:00|36909.1|36889.1|36906.4|36886.4|36912.3|36892.3|36882.6|36862.6|628
1713445800000|2024-04-18 13:10:00|36907.3|36887.3|36907|36887|36920.7|36900.7|36900.4|36880.4|471
1713446100000|2024-04-18 13:15:00|36906.9|36886.9|36925.1|36905.1|36929.4|36909.4|36906.7|36886.7|496
1713446400000|2024-04-18 13:20:00|36925.2|36905.2|36948|36928|36949.3|36929.3|36887.8|36867.8|556
1713446700000|2024-04-18 13:25:00|36948.5|36928.5|36955.2|36935.2|36957.8|36937.8|36941.1|36921.1|535
1713447000000|2024-04-18 13:30:00|36955.3|36935.3|36941.6|36921.6|36955.6|36935.6|36921|36901|630
1713447300000|2024-04-18 13:35:00|36942.6|36922.6|36988.4|36968.4|36991|36971|36941.4|36921.4|648
1713447600000|2024-04-18 13:40:00|36988.8|36968.8|37007.2|36987.2|37024.3|37004.3|36988.8|36968.8|728
1713447900000|2024-04-18 13:45:00|37006.8|36986.8|36974.5|36954.5|37021.9|37001.9|36967.1|36947.1|664
1713448200000|2024-04-18 13:50:00|36974.6|36954.6|36995.3|36975.3|37007.5|36987.5|36969.4|36949.4|657
1713448500000|2024-04-18 13:55:00|36995.2|36975.2|37003.9|36953.9|37029.4|36992.5|36982.3|36940.9|672
1713448800000|2024-04-18 14:00:00|37005.8|36955.8|36984|36964|37011.2|36986|36978.1|36944.2|785
1713449100000|2024-04-18 14:05:00|36983.7|36963.7|36942|36922|36983.7|36963.7|36939.4|36919.4|659
1713449400000|2024-04-18 14:10:00|36942.1|36922.1|36954.3|36934.3|36962.7|36942.7|36940.7|36920.7|537
1713449700000|2024-04-18 14:15:00|36954.2|36934.2|36946.8|36926.8|36954.5|36934.5|36935.8|36915.8|510
1713450000000|2024-04-18 14:20:00|36946.9|36926.9|36961.4|36941.4|36974.7|36954.7|36940.8|36920.8|599
1713450300000|2024-04-18 14:25:00|36961|36941|36943.9|36923.9|36969.4|36949.4|36939.4|36919.4|510
1713450600000|2024-04-18 14:30:00|36943.6|36923.6|36930.2|36910.2|36959.6|36939.6|36926.2|36906.2|572
1713450900000|2024-04-18 14:35:00|36930|36910|36933.1|36913.1|36938.9|36918.9|36913.1|36893.1|535
1713451200000|2024-04-18 14:40:00|36933.2|36913.2|36921|36901|36947.5|36927.5|36915.2|36895.2|529
1713451500000|2024-04-18 14:45:00|36920.9|36900.9|36939.7|36919.7|36948.3|36928.3|36914.2|36894.2|503
1713451800000|2024-04-18 14:50:00|36940.1|36920.1|36951.4|36931.4|36962.1|36942.1|36935.3|36915.3|574
1713452100000|2024-04-18 14:55:00|36951.2|36931.2|36997.1|36977.1|36997.6|36977.6|36947.9|36927.9|621
1713452400000|2024-04-18 15:00:00|36996.8|36976.8|36995.9|36975.9|36997|36977|36979.1|36959.1|536
1713452700000|2024-04-18 15:05:00|36996|36976|36960.3|36940.3|36996|36976|36959.8|36939.8|455
1713453000000|2024-04-18 15:10:00|36960.1|36940.1|36966.3|36946.3|36979.7|36953.6|36953.6|36917.2|449
1713453300000|2024-04-18 15:15:00|36967.5|36947.5|36950.2|36930.2|36967.5|36947.5|36936|36916|471
1713453600000|2024-04-18 15:20:00|36950.1|36930.1|36976.6|36956.6|36987.7|36967.7|36936.3|36916.3|516
1713453900000|2024-04-18 15:25:00|36976.3|36956.3|36998|36948|36999.4|36968.1|36970.8|36936.5|410
1713454200000|2024-04-18 15:30:00|36997.6|36947.6|37004.6|36954.6|37006.5|36956.5|36996.6|36946.6|489
1713454500000|2024-04-18 15:35:00|37004.5|36954.5|36993|36973|37009.9|36975.9|36987.2|36950.3|297
1713454800000|2024-04-18 15:40:00|36993.3|36973.3|37020.9|36970.9|37025.7|36988.8|36993.1|36968.9|393
1713455100000|2024-04-18 15:45:00|37020.8|36970.8|37037.5|36987.5|37052.9|37002.9|37007.2|36970.8|395
1713455400000|2024-04-18 15:50:00|37037.8|36987.8|37033.1|36983.1|37040.9|37003.1|37016.2|36982.4|296
1713455700000|2024-04-18 15:55:00|37033.5|36983.5|36999.3|36979.3|37033.8|36998.4|36996.3|36976.3|422
1713456000000|2024-04-18 16:00:00|36999|36979|37013.5|36963.5|37015.7|36979.7|36996|36958.7|364
1713456300000|2024-04-18 16:05:00|37015.8|36965.8|37018.5|36968.5|37025.1|36975.1|37015.2|36965.2|408
1713456600000|2024-04-18 16:10:00|37018.1|36968.1|37022.6|36972.6|37026.2|36976.2|37009.2|36959.2|336
1713456900000|2024-04-18 16:15:00|37022.8|36972.8|37024.6|36974.6|37030.7|36980.7|37020.9|36970.9|274
1713457200000|2024-04-18 16:20:00|37024.8|36974.8|37035|36985|37037.3|36987.3|37023.7|36973.7|239
1713457500000|2024-04-18 16:25:00|37035.3|36985.3|37027.2|36977.2|37036.6|36986.6|37026|36976|289
1713457800000|2024-04-18 16:30:00|37027.1|36977.1|37030.3|36980.3|37033.3|36983.3|37021.4|36971.4|357
1713458100000|2024-04-18 16:35:00|37031.1|36981.1|37026.6|36976.6|37031.3|36981.3|37015.3|36965.3|348
1713458400000|2024-04-18 16:40:00|37026.2|36976.2|37030.7|36980.7|37036.5|36986.5|37024.4|36974.4|328
1713458700000|2024-04-18 16:45:00|37030.6|36980.6|37039.8|36989.8|37042|36992|37030.6|36980.6|282
1713459000000|2024-04-18 16:50:00|37039.7|36989.7|37050.2|37000.2|37050.2|37000.2|37039.7|36989.7|303
1713459300000|2024-04-18 16:55:00|37050|37000|37041.2|36991.2|37050|37000|37041.1|36991.1|371
1713459600000|2024-04-18 17:00:00|37041.3|36991.3|37041.7|36991.7|37043.8|36993.8|37036.1|36986.1|332
1713459900000|2024-04-18 17:05:00|37042.2|36992.2|37051.4|37001.4|37051.9|37001.9|37041.7|36991.7|335
1713460200000|2024-04-18 17:10:00|37050.5|37000.5|37062.7|37012.7|37066.1|37016.1|37049.5|36999.5|389
1713460500000|2024-04-18 17:15:00|37062.6|37012.6|37065.5|37015.5|37069.7|37019.7|37057.1|37007.1|460
1713460800000|2024-04-18 17:20:00|37065.6|37015.6|37076.5|37026.5|37077|37027|37056.5|37006.5|424
1713461100000|2024-04-18 17:25:00|37077.2|37027.2|37057.5|37007.5|37077.2|37027.2|37056.3|37006.3|290
1713461400000|2024-04-18 17:30:00|37057.4|37007.4|37058.9|37008.9|37061.9|37011.9|37054.3|37004.3|298
1713461700000|2024-04-18 17:35:00|37058.8|37008.8|37061.2|37011.2|37063|37013|37053.7|37003.7|261
1713462000000|2024-04-18 17:40:00|37061.6|37011.6|37054.1|37004.1|37067.4|37017.4|37053.4|37003.4|322
1713462300000|2024-04-18 17:45:00|37054.2|37004.2|37060.6|37010.6|37061.9|37011.9|37048|36998|341
1713462600000|2024-04-18 17:50:00|37060.5|37010.5|37061.5|37011.5|37072.1|37022.1|37060|37010|330
1713462900000|2024-04-18 17:55:00|37061.2|37011.2|37051|37001|37064.9|37014.9|37049.6|36999.6|421
1713463200000|2024-04-18 18:00:00|37050.4|37000.4|37057.5|37007.5|37060.7|37010.7|37048.5|36998.5|350
1713463500000|2024-04-18 18:05:00|37058.7|37008.7|37066|37016|37066.1|37016.1|37055.8|37005.8|345
1713463800000|2024-04-18 18:10:00|37065.9|37015.9|37060.9|37010.9|37067.6|37017.6|37056.4|37006.4|363
1713464100000|2024-04-18 18:15:00|37060.6|37010.6|37061.6|37011.6|37063.5|37013.5|37053.7|37003.7|393
1713464400000|2024-04-18 18:20:00|37061.7|37011.7|37056.9|37006.9|37063.4|37013.4|37051.1|37001.1|387
1713464700000|2024-04-18 18:25:00|37056.7|37006.7|37068.5|37018.5|37071.9|37021.9|37056.3|37006.3|273
1713465000000|2024-04-18 18:30:00|37068.6|37018.6|37074.8|37024.8|37077.6|37039.4|37057.5|37016.5|362
1713465300000|2024-04-18 18:35:00|37074.9|37024.9|37061.5|37011.5|37074.9|37026.4|37046.3|37008.5|368
1713465600000|2024-04-18 18:40:00|37061.6|37011.6|37053.7|37003.7|37061.6|37021|37037.8|37003.1|223
1713465900000|2024-04-18 18:45:00|37053.8|37003.8|37050.6|37000.6|37057.4|37007.4|37048.2|36998.2|249
1713466200000|2024-04-18 18:50:00|37050.7|37000.7|37055.9|37005.9|37057.9|37020.6|37039.2|37000.3|205
1713466500000|2024-04-18 18:55:00|37055.8|37005.8|37058.4|37008.4|37060.8|37021.8|37040.7|37003.6|348
1713466800000|2024-04-18 19:00:00|37057.8|37007.8|37050.1|37000.1|37058.6|37008.6|37048.5|36998.5|290
1713467100000|2024-04-18 19:05:00|37050.2|37000.2|37053.1|37003.1|37055.7|37005.7|37049.7|36999.7|246
1713467400000|2024-04-18 19:10:00|37053.2|37003.2|37057.3|37007.3|37058.3|37008.3|37049|36999|202
1713467700000|2024-04-18 19:15:00|37057.4|37007.4|37062.6|37012.6|37065.6|37027.4|37045.6|37006|198
1713468000000|2024-04-18 19:20:00|37062.4|37012.4|37064.9|37014.9|37065.8|37015.8|37060|37010|250
1713468300000|2024-04-18 19:25:00|37065.4|37015.4|37064.6|37014.6|37067.7|37017.7|37064|37014|183
1713468600000|2024-04-18 19:30:00|37064.3|37014.3|37060.2|37010.2|37064.7|37014.7|37057.6|37007.6|229
1713468900000|2024-04-18 19:35:00|37059.2|37009.2|37055.9|37005.9|37061.5|37011.5|37054.7|37004.7|189
1713469200000|2024-04-18 19:40:00|37055.8|37005.8|37054.8|37004.8|37057.9|37007.9|37052.4|37002.4|188
1713469500000|2024-04-18 19:45:00|37054.9|37004.9|37060.9|37010.9|37063|37026.5|37044.6|37004|254
1713469800000|2024-04-18 19:50:00|37060.8|37010.8|37063.9|37013.9|37065.4|37015.4|37059|37009|286
1713470100000|2024-04-18 19:55:00|37064.1|37014.1|37068.3|37018.3|37072.9|37022.9|37062.3|37012.3|266
1713470400000|2024-04-18 20:00:00|37069.5|37019.5|37073.7|37023.7|37074.5|37024.5|37068|37018|346
1713470700000|2024-04-18 20:05:00|37074.7|37024.7|37072.5|37022.5|37075.6|37025.6|37072.2|37022.2|114
1713471000000|2024-04-18 20:10:00|37072.7|37022.7|37066|37016|37072.8|37022.8|37065.4|37015.4|112
1713471300000|2024-04-18 20:15:00|37064.6|37014.6|37065.9|37015.9|37065.9|37015.9|37062.2|37012.2|82
1713471600000|2024-04-18 20:20:00|37065.7|37015.7|37067.7|37017.7|37069.9|37019.9|37065.4|37015.4|90
1713471900000|2024-04-18 20:25:00|37067.6|37017.6|37072.3|37022.3|37073.5|37023.5|37066.6|37016.6|116
1713472200000|2024-04-18 20:30:00|37072.8|37022.8|37074.5|37024.5|37077.8|37027.8|37070.7|37020.7|121
1713472500000|2024-04-18 20:35:00|37074.8|37024.8|37077.4|37027.4|37077.6|37027.6|37073.6|37023.6|104
1713472800000|2024-04-18 20:40:00|37077.1|37027.1|37075.6|37025.6|37077.7|37027.7|37074.8|37024.8|63
1713473100000|2024-04-18 20:45:00|37074.9|37024.9|37075.1|37025|37079.3|37028|37074.5|37020.8|175
1713473400000|2024-04-18 20:50:00|37078.3|37023.9|37081.9|37020.3|37081.9|37026|37071|37017.4|191
1713473700000|2024-04-18 20:55:00|37081|37019.3|37086.4|37006.3|37086.4|37020.1|37073.7|37002.3|219
1713474000000|2024-04-18 21:00:00|37084.2|36994|37094.5|36974.5|37097.7|36996.6|37083.4|36974.5|55
1713474300000|2024-04-18 21:05:00|37093.9|36973.9|37099.4|36979.4|37101.5|36983.5|37092.1|36973.5|54
1713474600000|2024-04-18 21:10:00|37099.5|36979.5|37092.4|36982|37099.9|36982.2|37091.8|36976.5|139
1713474900000|2024-04-18 21:15:00|37092.5|36981.9|37092.2|36980.3|37096.5|36982.1|37091.3|36976.1|134
1713475200000|2024-04-18 21:20:00|37094.1|36980.6|37094.2|36989.7|37096|36990.1|37089.8|36979.9|219
1713475500000|2024-04-18 21:25:00|37094|36987.2|37094.1|36990.9|37094.8|36991.7|37091.9|36985.7|169
1713475800000|2024-04-18 21:30:00|37094|36990.8|37092|36986.4|37095.6|36991.8|37089.5|36983.9|146
1713476100000|2024-04-18 21:35:00|37089.5|36986.2|37090.5|36988.4|37096|36990.2|37089.5|36984.7|121
1713476400000|2024-04-18 21:40:00|37092.7|36987.9|37090.3|36990.1|37093.4|36991.6|37089.7|36987.6|170
1713476700000|2024-04-18 21:45:00|37089.6|36989.7|37091.4|36992.3|37096.5|36992.7|37089.4|36988.6|215
1713477000000|2024-04-18 21:50:00|37091.6|36992.4|37090.1|36991.7|37092.4|36994.8|37088.8|36990.6|232
1713477300000|2024-04-18 21:55:00|37090|36991.5|37087|36991.7|37094.8|37002.1|37078.7|36986.2|233
1713477600000|2024-04-18 22:00:00|37088.3|36992.1|37092.8|36989.4|37103|37009.4|37076.8|36979.7|175
1713477900000|2024-04-18 22:05:00|37092.7|36989.7|37081.3|37000.9|37101.2|37002.7|37080.6|36979.7|130
1713478200000|2024-04-18 22:10:00|37081|37001.2|37079.5|37004.4|37102.2|37005.6|37076.2|36982.2|175
1713478500000|2024-04-18 22:15:00|37079.3|37004.3|37072.3|37014.4|37080.4|37014.5|37071.4|37004.2|116
1713478800000|2024-04-18 22:20:00|37073|37014.8|37078.4|37008.6|37080.8|37017|37069.7|37006|63
1713479100000|2024-04-18 22:25:00|37076.5|37008.5|37079.5|37010|37080.7|37017.5|37069.8|37008.5|64
1713479400000|2024-04-18 22:30:00|37073.5|37015.7|37074|37015.7|37081.3|37015.7|37072.2|37006.1|77
1713479700000|2024-04-18 22:35:00|37074.1|37015.6|37083.7|37014.4|37083.7|37021.2|37073.8|37009.9|100
1713480000000|2024-04-18 22:40:00|37084.1|37014.3|37081|37021.9|37086.3|37022.2|37077.7|37013.6|141
1713480300000|2024-04-18 22:45:00|37082.3|37022.9|37091.1|37012.7|37091.6|37024.4|37080.3|37008|192
1713480600000|2024-04-18 22:50:00|37091.2|37012.8|37084.7|37022|37094.5|37023.5|37082.2|37009.5|97
1713480900000|2024-04-18 22:55:00|37084.8|37021.9|37092.2|37014|37093.3|37022|37083.5|37012.5|63
1713481200000|2024-04-18 23:00:00|37088|37018.2|37086.5|37017.8|37093.2|37023|37079.8|37012.4|139
1713481500000|2024-04-18 23:05:00|37086.1|37017.7|37086.5|37018.5|37092.9|37024.2|37081.3|37011.3|113
1713481800000|2024-04-18 23:10:00|37086.3|37018.8|37088.9|37017.4|37092.1|37024.7|37080.9|37015.4|151
1713482100000|2024-04-18 23:15:00|37089|37017.3|37080.7|37022.5|37089.1|37024.4|37079.9|37017.1|123
1713482400000|2024-04-18 23:20:00|37081.1|37021.4|37081.7|37015.9|37087|37024.5|37079.5|37015.9|148
1713482700000|2024-04-18 23:25:00|37080.6|37018.1|37079.4|37014|37084.8|37021.4|37075.5|37010.4|190
1713483000000|2024-04-18 23:30:00|37078.8|37013.7|37074.3|37016.8|37083.1|37019.7|37073.8|37008|178
1713483300000|2024-04-18 23:35:00|37074.4|37017.1|37075.7|37016.4|37080.1|37019.3|37072.8|37013.4|235
1713483600000|2024-04-18 23:40:00|37075.6|37016.7|37074.2|37024.2|37079.7|37028.8|37069.1|37012.4|308
1713483900000|2024-04-18 23:45:00|37072.6|37022.6|37076.4|37026.4|37082.5|37030.4|37072.6|37022.6|358
1713484200000|2024-04-18 23:50:00|37076.5|37026.5|37075.1|37025.1|37084.8|37034.8|37074.7|37024.7|247
1713484500000|2024-04-18 23:55:00|37075.2|37025.2|37079.6|37029.6|37082.1|37032.1|37072.7|37022.7|250
1713484800000|2024-04-19 00:00:00|37079.8|37029.8|37072.9|37022.9|37079.8|37029.8|37067|37017|317
1713485100000|2024-04-19 00:05:00|37073.1|37023.1|37077.6|37027.6|37079.6|37029.6|37073.1|37023.1|327
1713485400000|2024-04-19 00:10:00|37077.4|37027.4|37074.4|37023.4|37084.2|37034.2|37074.1|37023.3|358
1713485700000|2024-04-19 00:15:00|37074.1|37023.3|37083.2|37033.2|37086|37036|37070|37019|282
1713486000000|2024-04-19 00:20:00|37083.3|37033.3|37081.7|37031.7|37085.9|37035.9|37080.5|37030.5|324
1713486300000|2024-04-19 00:25:00|37081.5|37031.5|37082|37032|37085|37035|37078.8|37028.8|332
1713486600000|2024-04-19 00:30:00|37082.2|37032.2|37081|37031|37084.2|37034.2|37080.2|37030.2|268
1713486900000|2024-04-19 00:35:00|37080.1|37030.1|37080.2|37030.2|37081.9|37031.9|37077.6|37027.6|221
1713487200000|2024-04-19 00:40:00|37080.3|37030.3|37079.5|37029.5|37080.9|37030.9|37076.8|37026.8|200
1713487500000|2024-04-19 00:45:00|37079.3|37029.3|37071.9|37021.9|37079.9|37029.9|37070.7|37020.7|349
1713487800000|2024-04-19 00:50:00|37071.8|37021.8|37062.4|37012.4|37076.7|37026.7|37056.8|37006.8|541
1713488100000|2024-04-19 00:55:00|37062.5|37012.5|37078.6|37027.3|37084.3|37033|37054.7|37004.7|640
1713488400000|2024-04-19 01:00:00|37077.4|37025.6|37087.4|37037.4|37091.5|37038.5|37074.6|37023.4|448
1713488700000|2024-04-19 01:05:00|37087.5|37037.5|37091.3|37038.2|37092.9|37039.5|37078.8|37026.5|545
1713489000000|2024-04-19 01:10:00|37090|37037.2|37108.6|37048.6|37125|37060.9|37086.7|37030.5|754
1713489300000|2024-04-19 01:15:00|37108.2|37048.5|37105.7|37049.5|37112|37058.2|37104.4|37046.9|660
1713489600000|2024-04-19 01:20:00|37105.8|37049.3|37118.3|37062|37127.8|37073.7|37104.9|37048.1|640
1713489900000|2024-04-19 01:25:00|37117.8|37061.3|37120.8|37069.4|37125.6|37072.6|37104.4|37050.3|614
1713490200000|2024-04-19 01:30:00|37123.3|37069.1|37139.7|37081.5|37141.5|37091.2|37119|37061.1|819
1713490500000|2024-04-19 01:35:00|37138.5|37080.1|37194.4|37117|37205.9|37126.2|37132.7|37071.4|928
1713490800000|2024-04-19 01:40:00|37194.7|37116.9|37198.7|37126.3|37200.5|37129.4|37175.3|37098.8|955
1713491100000|2024-04-19 01:45:00|37198.3|37127.5|37171.5|37100.2|37205.6|37127.6|37166.2|37085.1|914
1713491400000|2024-04-19 01:50:00|37171.3|37099.7|37147.4|37071.1|37176.6|37102.5|37135.1|37064.5|936
1713491700000|2024-04-19 01:55:00|37149|37071.3|37170.2|37105.2|37175.1|37108.6|37141.1|37066.3|832
1713492000000|2024-04-19 02:00:00|37170.6|37104.8|37184.1|37119.5|37186.7|37120.3|37162.3|37098.7|809
1713492300000|2024-04-19 02:05:00|37184.2|37119.6|37203.9|37141.2|37217.7|37155.9|37169.9|37099.9|899
1713492600000|2024-04-19 02:10:00|37202.3|37141.3|37218.6|37155.7|37233.6|37165|37201|37139.2|964
1713492900000|2024-04-19 02:15:00|37221.3|37149.3|37232.3|37176|37233.8|37178.4|37180.7|37121.2|869
1713493200000|2024-04-19 02:20:00|37232.4|37176.4|37288.7|37174.2|37289.2|37185.6|37226.9|37121.4|917
1713493500000|2024-04-19 02:25:00|37289.6|37174.9|37324|37237.2|37344.7|37255|37279.1|37173.4|867
1713493800000|2024-04-19 02:30:00|37324.4|37236.6|37320|37250.2|37342.5|37252.8|37309|37209.8|632
1713494100000|2024-04-19 02:35:00|37320.3|37249.8|37327.3|37226.1|37336.2|37253|37295.8|37205.4|691
1713494400000|2024-04-19 02:40:00|37326.5|37226|37316.7|37245.2|37337.5|37254.1|37311.1|37223.4|695
1713494700000|2024-04-19 02:45:00|37316.1|37244.8|37348.8|37255.5|37359.5|37290.3|37310|37221|605
1713495000000|2024-04-19 02:50:00|37349.2|37254.7|37319|37253.8|37349.2|37279.6|37316.8|37228.8|655
1713495300000|2024-04-19 02:55:00|37319.3|37253.5|37314.2|37242.2|37333.9|37258.9|37301.8|37226.2|712
1713495600000|2024-04-19 03:00:00|37313.8|37241.8|37299.7|37214.3|37334.9|37255.3|37294|37204|739
1713495900000|2024-04-19 03:05:00|37300.2|37214.7|37245|37161.8|37307.6|37230.1|37238.3|37141.8|687
1713496200000|2024-04-19 03:10:00|37244.7|37161.5|37283.1|37205.1|37295.2|37205.1|37203.5|37115.6|762
1713496500000|2024-04-19 03:15:00|37281|37208.1|37281.9|37210.6|37301.1|37214|37272.5|37175.1|662
1713496800000|2024-04-19 03:20:00|37282|37211.6|37285.9|37206.7|37297.1|37222.1|37271.2|37182.5|688
1713497100000|2024-04-19 03:25:00|37285.8|37205.8|37232.7|37168.1|37289.5|37221.2|37229.1|37151.8|758
1713497400000|2024-04-19 03:30:00|37232.3|37167.7|37257.7|37159.9|37265.1|37180.9|37227|37151.3|751
1713497700000|2024-04-19 03:35:00|37258|37160.9|37259.7|37188.6|37268.5|37189.2|37236.2|37157.7|576
1713498000000|2024-04-19 03:40:00|37260.1|37189|37257.4|37177.7|37271.6|37191.7|37245.1|37171.1|580
1713498300000|2024-04-19 03:45:00|37257.9|37178.3|37252.4|37173.4|37257.9|37182|37238|37163.2|612
1713498600000|2024-04-19 03:50:00|37252.5|37173.1|37234.9|37173.1|37262.4|37189.4|37232.6|37156.5|493
1713498900000|2024-04-19 03:55:00|37237.3|37174.8|37234|37168.4|37251.4|37178.5|37233.2|37162.2|514
1713499200000|2024-04-19 04:00:00|37233.6|37166.8|37229.8|37167.4|37248.2|37177.4|37222.8|37145.6|566
1713499500000|2024-04-19 04:05:00|37229.9|37162.2|37238.8|37163.1|37242.7|37176.5|37220.7|37152.8|508
1713499800000|2024-04-19 04:10:00|37238.4|37163.2|37228.5|37164.3|37248.7|37174|37223.1|37150.1|472
1713500100000|2024-04-19 04:15:00|37228.2|37164.2|37233.5|37180.4|37244.4|37184.9|37221.9|37163.9|403
1713500400000|2024-04-19 04:20:00|37232.5|37180|37226|37157.9|37241.6|37180|37215.5|37153.2|381
1713500700000|2024-04-19 04:25:00|37225.8|37158.2|37228.2|37173.7|37235.8|37174.5|37209.7|37149.6|293
1713501000000|2024-04-19 04:30:00|37228.4|37173.9|37229|37162.6|37243.1|37183.8|37221.4|37160.6|389
1713501300000|2024-04-19 04:35:00|37228.9|37162.7|37212.9|37161.1|37229.9|37170.5|37212.5|37155.2|223
1713501600000|2024-04-19 04:40:00|37212.5|37161.5|37234.4|37175.3|37235.3|37175.5|37212.5|37158.8|299
1713501900000|2024-04-19 04:45:00|37235.4|37168.2|37226.9|37172.3|37236.8|37175.3|37213.7|37160.6|333
1713502200000|2024-04-19 04:50:00|37227.2|37172.7|37241.4|37172.9|37243.2|37180.7|37220.8|37160.9|299
1713502500000|2024-04-19 04:55:00|37241.2|37173|37238.3|37170.4|37245.1|37186|37229.7|37163.2|270
1713502800000|2024-04-19 05:00:00|37239|37168.9|37210.8|37160.8|37239.6|37185.7|37209.9|37156.2|392
1713503100000|2024-04-19 05:05:00|37210.7|37160.7|37225.1|37167.4|37225.9|37171.7|37200.5|37147.2|309
1713503400000|2024-04-19 05:10:00|37225.3|37168.8|37230.6|37180.6|37233|37181.1|37219.5|37161.4|342
1713503700000|2024-04-19 05:15:00|37229.8|37179.8|37239.3|37185.1|37247.1|37193.3|37229.7|37176.4|350
1713504000000|2024-04-19 05:20:00|37239.4|37184.8|37246.6|37196.6|37250|37200|37233.1|37180.9|363
1713504300000|2024-04-19 05:25:00|37246|37196|37239|37184.2|37257.7|37203.3|37232.6|37179.3|439
1713504600000|2024-04-19 05:30:00|37239.8|37184.5|37241.2|37191.2|37246.2|37192.2|37229.1|37179|364
1713504900000|2024-04-19 05:35:00|37241.1|37191.1|37244.1|37188|37253.2|37202.1|37236.7|37185.5|386
1713505200000|2024-04-19 05:40:00|37243.6|37187.9|37178.3|37128.3|37244.6|37188.3|37169.5|37115.3|517
1713505500000|2024-04-19 05:45:00|37178.1|37128.1|37181.2|37130.4|37188.7|37138.7|37177|37119.8|441
1713505800000|2024-04-19 05:50:00|37182.8|37127.7|37178.9|37128.9|37185.4|37134.9|37172.8|37118.3|439
1713506100000|2024-04-19 05:55:00|37179|37129|37179.9|37129.9|37183.9|37133.9|37168.2|37111.7|399
1713506400000|2024-04-19 06:00:00|37179.7|37129.7|37157.4|37107.4|37182.3|37132.3|37157.3|37107.3|568
1713506700000|2024-04-19 06:05:00|37157.5|37107.5|37169.8|37119.8|37171.8|37121.8|37153.4|37103.4|458
1713507000000|2024-04-19 06:10:00|37169.7|37119.7|37095.3|37045.3|37177.7|37127.7|37089.5|37039.5|592
1713507300000|2024-04-19 06:15:00|37096.3|37046.3|37132.2|37082.2|37132.4|37082.4|37094.7|37044.7|523
1713507600000|2024-04-19 06:20:00|37132.4|37082.4|37154.9|37104.9|37156.3|37106.3|37107.9|37057.9|476
1713507900000|2024-04-19 06:25:00|37155.6|37105.6|37152|37102|37167.8|37117.8|37148.1|37098.1|532
1713508200000|2024-04-19 06:30:00|37151.4|37101.4|37135.6|37085.6|37156.7|37106.7|37126.4|37076.4|583
1713508500000|2024-04-19 06:35:00|37136.1|37086.1|37097|37047|37136.1|37086.1|37079|37043.2|459
1713508800000|2024-04-19 06:40:00|37096.5|37046.5|37071.8|37021.8|37109.3|37071.3|37066.6|37020.3|481
1713509100000|2024-04-19 06:45:00|37072|37022|37048.6|36998.6|37072.4|37022.4|37027|36986|514
1713509400000|2024-04-19 06:50:00|37052|37002|37049.2|36999.2|37064|37021.6|37037.3|36999.2|351
1713509700000|2024-04-19 06:55:00|37049.1|36999.1|37060.2|37010.2|37065.2|37017.3|37020.2|36984|495
1713510000000|2024-04-19 07:00:00|37059.9|37009.9|37011|36991|37060.8|37010.8|37008.1|36970.9|672
1713510300000|2024-04-19 07:05:00|37011.7|36991.7|37012.9|36992.9|37024.8|37004.8|36992.3|36972.3|645
1713510600000|2024-04-19 07:10:00|37013|36993|37040.7|36990.7|37042.9|37003.7|37010.5|36975.8|527
1713510900000|2024-04-19 07:15:00|37041.6|36991.6|37101.2|37051.2|37103.2|37062.8|37032|36988.3|676
1713511200000|2024-04-19 07:20:00|37101|37051|37088.8|37068.8|37103.5|37075|37077.2|37048.1|613
1713511500000|2024-04-19 07:25:00|37088.6|37068.6|37052.4|37032.4|37089.3|37069.3|37042.4|37022.4|490
1713511800000|2024-04-19 07:30:00|37052.7|37032.7|37078.6|37058.6|37095.9|37075.9|37050.7|37030.7|578
1713512100000|2024-04-19 07:35:00|37078.9|37058.9|37079.4|37059.4|37084.6|37064.6|37062.4|37042.4|477
1713512400000|2024-04-19 07:40:00|37079.5|37059.5|37069.6|37049.6|37082.9|37062.9|37066.7|37046.7|401
1713512700000|2024-04-19 07:45:00|37069.7|37049.7|37076.4|37056.4|37083.3|37063.3|37058.4|37038.4|354
1713513000000|2024-04-19 07:50:00|37076.1|37056.1|37051.4|37031.4|37076.5|37056.5|37047.2|37027.2|564
1713513300000|2024-04-19 07:55:00|37052.6|37032.6|37071.4|37051.4|37071.9|37051.9|37038.8|37018.8|560
1713513600000|2024-04-19 08:00:00|37071.2|37051.2|37093.7|37073.7|37101.8|37081.8|37071.2|37051.2|569
1713513900000|2024-04-19 08:05:00|37093.6|37073.6|37092|37072|37097.3|37077.3|37079.8|37059.8|378
1713514200000|2024-04-19 08:10:00|37091.9|37071.9|37102.1|37082.1|37109.1|37089.1|37082.6|37062.6|375
1713514500000|2024-04-19 08:15:00|37103.2|37083.2|37110.6|37090.6|37110.6|37090.6|37097.4|37077.4|475
1713514800000|2024-04-19 08:20:00|37110.7|37090.7|37129.7|37109.7|37130.9|37110.9|37109.8|37089.8|337
1713515100000|2024-04-19 08:25:00|37129.4|37109.4|37122.9|37102.9|37136.3|37116.3|37120.4|37100.4|451
1713515400000|2024-04-19 08:30:00|37123.5|37103.5|37122.9|37102.9|37129.8|37109.8|37114.6|37094.6|551
1713515700000|2024-04-19 08:35:00|37123|37103|37108.9|37088.9|37123.1|37103.1|37103.3|37083.3|484
1713516000000|2024-04-19 08:40:00|37108.8|37088.8|37129.3|37109.3|37129.7|37109.7|37108.2|37088.2|474
1713516300000|2024-04-19 08:45:00|37129.4|37109.4|37128.4|37108.4|37135|37115|37121.6|37101.6|426
1713516600000|2024-04-19 08:50:00|37128.7|37108.7|37114.5|37094.5|37131.7|37111.7|37114.5|37094.5|430
1713516900000|2024-04-19 08:55:00|37114.4|37094.4|37119.7|37099.7|37124.2|37104.2|37106.3|37086.3|507
1713517200000|2024-04-19 09:00:00|37119.6|37099.6|37089.4|37069.4|37122.1|37102.1|37089.2|37069.2|389
1713517500000|2024-04-19 09:05:00|37090.8|37070.8|37092.6|37072.6|37107.2|37087.2|37090.7|37070.7|343
1713517800000|2024-04-19 09:10:00|37093.4|37073.4|37101.1|37081.1|37103.3|37083.3|37087.5|37067.5|479
1713518100000|2024-04-19 09:15:00|37101.3|37081.3|37103|37083|37104.7|37084.7|37087.2|37067.2|431
1713518400000|2024-04-19 09:20:00|37103.3|37083.3|37093.2|37073.2|37108.1|37088.1|37092.6|37072.6|409
1713518700000|2024-04-19 09:25:00|37094|37074|37059|37039|37096.7|37076.7|37058.5|37038.5|435
1713519000000|2024-04-19 09:30:00|37060.1|37040.1|37046.1|37026.1|37060.1|37040.1|37038.7|37018.7|448
1713519300000|2024-04-19 09:35:00|37045.2|37025.2|37040.4|37020.4|37057.2|37037.2|37034.1|37014.1|484
1713519600000|2024-04-19 09:40:00|37039.9|37019.9|37034.3|37014.3|37047.8|37027.8|37028.9|37008.9|351
1713519900000|2024-04-19 09:45:00|37034.2|37014.2|37046.2|37026.2|37051.7|37031.7|37023.7|37003.7|328
1713520200000|2024-04-19 09:50:00|37046.1|37026.1|37035.8|37015.8|37055.5|37035.5|37026.5|37006.5|481
1713520500000|2024-04-19 09:55:00|37033.8|37013.8|37047.1|37027.1|37064.2|37044.2|37033.5|37013.5|534
1713520800000|2024-04-19 10:00:00|37047|37027|37078.5|37058.5|37079.8|37059.8|37047|37027|484
1713521100000|2024-04-19 10:05:00|37079.2|37059.2|37096.2|37076.2|37097.7|37077.7|37072.2|37052.2|534
1713521400000|2024-04-19 10:10:00|37096|37076|37100.5|37080.5|37103.8|37083.8|37094.6|37074.6|482
1713521700000|2024-04-19 10:15:00|37100.6|37080.6|37111.9|37091.9|37111.9|37091.9|37100.4|37080.4|381
1713522000000|2024-04-19 10:20:00|37111.7|37091.7|37116.8|37096.8|37116.8|37096.8|37107|37087|415
1713522300000|2024-04-19 10:25:00|37115.8|37095.8|37101.2|37081.2|37117.4|37097.4|37101.1|37081.1|314
1713522600000|2024-04-19 10:30:00|37100.8|37080.8|37067.4|37047.4|37100.9|37080.9|37067.4|37047.4|342
1713522900000|2024-04-19 10:35:00|37067.7|37047.7|37092.1|37072.1|37092.1|37072.1|37064.4|37044.4|379
1713523200000|2024-04-19 10:40:00|37092|37072|37122.4|37102.4|37134.9|37114.9|37092|37072|500
1713523500000|2024-04-19 10:45:00|37122.5|37102.5|37112.8|37092.8|37124|37104|37107.3|37087.3|400
1713523800000|2024-04-19 10:50:00|37112.9|37092.9|37116.5|37096.5|37122.4|37102.4|37112.9|37092.9|329
1713524100000|2024-04-19 10:55:00|37116.4|37096.4|37116.4|37096.4|37126.4|37106.4|37107.9|37087.9|295
1713524400000|2024-04-19 11:00:00|37117.2|37097.2|37114|37094|37126.4|37100.7|37109.2|37074|356
1713524700000|2024-04-19 11:05:00|37113.9|37093.9|37111.1|37091.1|37116.5|37096.5|37108.9|37088.9|283
1713525000000|2024-04-19 11:10:00|37111.3|37091.3|37099.3|37079.3|37122.4|37102.4|37093.8|37073.8|452
1713525300000|2024-04-19 11:15:00|37099.6|37079.6|37088.9|37068.9|37099.6|37079.6|37080.7|37060.7|333
1713525600000|2024-04-19 11:20:00|37089.1|37069.1|37079.8|37059.8|37091.4|37071.4|37079.5|37059.5|297
1713525900000|2024-04-19 11:25:00|37079.7|37059.7|37116.8|37096.8|37117.8|37097.8|37065.2|37045.2|497
1713526200000|2024-04-19 11:30:00|37117.1|37097.1|37135.4|37115.4|37140.3|37120.3|37109.6|37089.6|496
1713526500000|2024-04-19 11:35:00|37135.3|37115.3|37129.1|37109.1|37143.8|37123.8|37124.4|37104.4|413
1713526800000|2024-04-19 11:40:00|37129.4|37109.4|37117|37097|37139.5|37119.5|37116.9|37096.9|339
1713527100000|2024-04-19 11:45:00|37117.2|37097.2|37092.1|37072.1|37118.5|37098.5|37090.6|37070.6|426
1713527400000|2024-04-19 11:50:00|37092.2|37072.2|37090.4|37070.4|37095.3|37075.3|37085.1|37065.1|348
1713527700000|2024-04-19 11:55:00|37090.7|37070.7|37104.4|37084.4|37109.6|37089.6|37090.7|37070.7|359
1713528000000|2024-04-19 12:00:00|37100.4|37080.4|37107|37087|37126.9|37106.9|37090|37070|530
1713528300000|2024-04-19 12:05:00|37108.1|37088.1|37117.7|37097.7|37126.7|37106.7|37106|37086|565
1713528600000|2024-04-19 12:10:00|37117.8|37097.8|37088.9|37068.9|37124.1|37104.1|37087.3|37067.3|412
1713528900000|2024-04-19 12:15:00|37088.8|37068.8|37074|37054|37095.8|37075.8|37071.2|37051.2|368
1713529200000|2024-04-19 12:20:00|37075.1|37055.1|37049.6|37029.6|37085.5|37065.5|37034|37014|572
1713529500000|2024-04-19 12:25:00|37051.2|37031.2|37027.6|37007.6|37053.3|37033.3|37024.5|37004.5|542
1713529800000|2024-04-19 12:30:00|37027.7|37007.7|36989.3|36969.3|37032.2|37012.2|36989.1|36969.1|528
1713530100000|2024-04-19 12:35:00|36988.8|36968.8|36985.5|36965.5|36993.4|36973.4|36970.7|36950.7|483
1713530400000|2024-04-19 12:40:00|36988.6|36968.6|36964.5|36944.5|36994.5|36974.5|36964.5|36944.5|501
1713530700000|2024-04-19 12:45:00|36963.5|36943.5|36980.4|36960.4|36980.9|36960.9|36955.1|36935.1|485
1713531000000|2024-04-19 12:50:00|36981.8|36961.8|37000.5|36980.5|37000.5|36980.5|36978.7|36958.7|440
1713531300000|2024-04-19 12:55:00|37000.4|36980.4|36994.9|36974.9|37008.2|36988.2|36988|36968|423
1713531600000|2024-04-19 13:00:00|36995.6|36975.6|36993.4|36973.4|37005.8|36985.8|36985|36965|521
1713531900000|2024-04-19 13:05:00|36993.5|36973.5|36991.1|36971.1|37010.5|36990.5|36990.3|36970.3|367
1713532200000|2024-04-19 13:10:00|36991.2|36971.2|37015.7|36995.7|37016.9|36996.9|36988|36968|399
1713532500000|2024-04-19 13:15:00|37015.8|36995.8|37000.9|36980.9|37021.6|37001.6|36997.3|36977.3|411
1713532800000|2024-04-19 13:20:00|36999.8|36979.8|36972|36952|37006.4|36986.4|36960.7|36940.7|592
1713533100000|2024-04-19 13:25:00|36972.7|36952.7|36979|36959|36987.2|36967.2|36959.5|36939.5|604
1713533400000|2024-04-19 13:30:00|36978.9|36958.9|36947.5|36927.5|36991.9|36971.9|36939.6|36919.6|729
1713533700000|2024-04-19 13:35:00|36947.7|36927.7|36968.2|36948.2|36982.6|36962.6|36938.2|36918.2|671
1713534000000|2024-04-19 13:40:00|36968.1|36948.1|36978.9|36958.9|36978.9|36958.9|36943.6|36923.6|665
1713534300000|2024-04-19 13:45:00|36979.3|36959.3|36980.3|36960.3|36995.8|36975.8|36963.4|36943.4|488
1713534600000|2024-04-19 13:50:00|36980.4|36960.4|36976.7|36956.7|36991.6|36971.6|36968|36948|564
1713534900000|2024-04-19 13:55:00|36979.4|36959.4|36993.1|36973.1|37003|36983|36979.4|36959.4|574
1713535200000|2024-04-19 14:00:00|36993.2|36973.2|36970.8|36950.8|37003.5|36983.5|36970.1|36950.1|589
1713535500000|2024-04-19 14:05:00|36970.9|36950.9|36967.6|36947.6|36982.3|36962.3|36967.5|36947.5|593
1713535800000|2024-04-19 14:10:00|36967.5|36947.5|36975.5|36955.5|36987.3|36967.3|36961.5|36941.5|568
1713536100000|2024-04-19 14:15:00|36975.9|36955.9|36977.1|36957.1|36983.4|36963.4|36959.4|36939.4|550
1713536400000|2024-04-19 14:20:00|36978.6|36958.6|36951.5|36931.5|36981.5|36961.5|36946.3|36926.3|606
1713536700000|2024-04-19 14:25:00|36951.6|36931.6|36899.1|36879.1|36951.6|36931.6|36897.4|36877.4|594
1713537000000|2024-04-19 14:30:00|36900.4|36880.4|36923.8|36903.8|36930.1|36910.1|36895.1|36875.1|623
1713537300000|2024-04-19 14:35:00|36923.9|36903.9|36926.2|36906.2|36952.5|36932.5|36923.9|36903.9|528
1713537600000|2024-04-19 14:40:00|36926.7|36906.7|36915|36895|36935.2|36915.2|36914.5|36894.5|461
1713537900000|2024-04-19 14:45:00|36914.5|36894.5|36954.4|36934.4|36955.6|36935.6|36904.4|36884.4|587
1713538200000|2024-04-19 14:50:00|36953.8|36933.8|36960.7|36940.7|36968.5|36948.5|36942.2|36922.2|580
1713538500000|2024-04-19 14:55:00|36960.6|36940.6|36978.4|36958.4|36978.4|36958.4|36943.5|36923.5|560
1713538800000|2024-04-19 15:00:00|36978.8|36958.8|36991.1|36971.1|36991.2|36971.2|36965.9|36945.9|460
1713539100000|2024-04-19 15:05:00|36990.8|36970.8|36965.2|36945.2|36996.4|36976.4|36960.7|36940.7|389
1713539400000|2024-04-19 15:10:00|36965.3|36945.3|36959.9|36939.9|36975.3|36955.3|36953.4|36933.4|463
1713539700000|2024-04-19 15:15:00|36959.7|36939.7|36962.8|36942.8|36965.4|36945.4|36946.2|36926.2|397
1713540000000|2024-04-19 15:20:00|36962.7|36942.7|36969|36949|36984.6|36964.6|36958|36938|496
1713540300000|2024-04-19 15:25:00|36969.3|36949.3|36966.9|36946.9|36978|36958|36963.4|36943.4|405
1713540600000|2024-04-19 15:30:00|36966.8|36946.8|36981.7|36961.7|36987.7|36967.7|36964.8|36944.8|428
1713540900000|2024-04-19 15:35:00|36981.6|36961.6|36975.5|36955.5|36994.8|36966.5|36970.7|36937.4|355
1713541200000|2024-04-19 15:40:00|36975.6|36955.6|36996.4|36976.4|37003.9|36983.9|36972.5|36952.5|441
1713541500000|2024-04-19 15:45:00|36996.2|36976.2|36999.7|36979.7|37000.9|36980.9|36989.4|36969.4|313
1713541800000|2024-04-19 15:50:00|37000.4|36980.4|37020.4|37000.4|37020.6|37000.6|36995.6|36975.6|448
1713542100000|2024-04-19 15:55:00|37020.3|37000.3|37021.3|37001.3|37025.8|37005.8|37011.3|36991.3|428
1713542400000|2024-04-19 16:00:00|37020.2|37000.2|37014|36994|37029.9|37000.8|37011.8|36965.4|515
1713542700000|2024-04-19 16:05:00|37013.9|36993.9|37054.5|37004.5|37055.4|37005.4|37012.5|36987.5|494
1713543000000|2024-04-19 16:10:00|37054.7|37004.7|37051.5|37031.5|37070.6|37032.4|37036.5|37004|495
1713543300000|2024-04-19 16:15:00|37051.7|37031.7|37069.2|37049.2|37080.9|37060.9|37048.1|37019.9|657
1713543600000|2024-04-19 16:20:00|37068.7|37048.7|37081.8|37031.8|37091.6|37049.3|37062.8|37029.3|496
1713543900000|2024-04-19 16:25:00|37082.3|37032.3|37092.6|37042.6|37097.6|37047.6|37072.7|37022.7|427
1713544200000|2024-04-19 16:30:00|37091.7|37041.7|37073.1|37023.1|37092.9|37042.9|37070.4|37020.4|558
1713544500000|2024-04-19 16:35:00|37071.4|37021.4|37076.5|37026.5|37083.7|37033.7|37069.9|37019.9|452
1713544800000|2024-04-19 16:40:00|37076.4|37026.4|37066.9|37016.9|37077.4|37027.4|37063.7|37013.7|558
1713545100000|2024-04-19 16:45:00|37067|37017|37069.2|37019.2|37077.2|37027.2|37066.6|37016.6|524
1713545400000|2024-04-19 16:50:00|37069.5|37019.5|37063.3|37013.3|37070.1|37020.1|37056.4|37006.4|531
1713545700000|2024-04-19 16:55:00|37063.2|37013.2|37051.4|37001.4|37065.4|37015.4|37048.6|36998.6|406
1713546000000|2024-04-19 17:00:00|37051.2|37001.2|37049.2|36999.2|37063.4|37013.4|37041.7|36991.7|492
1713546300000|2024-04-19 17:05:00|37049.1|36999.1|37035|36985|37052.6|37002.6|37034.7|36984.7|462
1713546600000|2024-04-19 17:10:00|37035.8|36985.8|37028.7|36978.7|37040.8|36990.8|37028.1|36978.1|319
1713546900000|2024-04-19 17:15:00|37029.1|36979.1|37026.5|36976.5|37033|36983|37022.9|36972.9|398
1713547200000|2024-04-19 17:20:00|37026|36976|37034.1|36984.1|37040.1|36990.1|37021.6|36971.6|392
1713547500000|2024-04-19 17:25:00|37034.2|36984.2|37049.4|36999.4|37052.8|37002.8|37034.1|36984.1|391
1713547800000|2024-04-19 17:30:00|37049.9|36999.9|37031.3|37011.3|37050.9|37014.2|37021.2|36987.5|432
1713548100000|2024-04-19 17:35:00|37031.4|37011.4|37028.9|37008.9|37047|37012.7|37020.8|36992.1|435
1713548400000|2024-04-19 17:40:00|37028.7|37008.7|37045.4|36995.4|37045.9|37013.7|37024.4|36991.4|353
1713548700000|2024-04-19 17:45:00|37044.9|36994.9|37033.7|36983.7|37046.3|37005.3|37021.6|36983.6|368
1713549000000|2024-04-19 17:50:00|37033.3|36983.3|37029.4|36979.4|37038.9|36988.9|37027.7|36977.7|376
1713549300000|2024-04-19 17:55:00|37028.9|36978.9|37029.9|36979.9|37038.8|37006.6|37016.8|36977.7|466
1713549600000|2024-04-19 18:00:00|37024.6|36974.6|37037.8|36987.8|37041.1|37009.3|37019.4|36969.4|461
1713549900000|2024-04-19 18:05:00|37037.7|36987.7|37018|36998|37045.1|37002.9|37017.1|36978|436
1713550200000|2024-04-19 18:10:00|37018.2|36998.2|37021.4|36971.4|37038|37001.1|37014.2|36970.9|437
1713550500000|2024-04-19 18:15:00|37022.4|36972.4|37015.4|36965.4|37026.3|36980.5|36999.4|36963.7|347
1713550800000|2024-04-19 18:20:00|37015.5|36965.5|37010.6|36990.6|37018.9|36992.8|37000.2|36963.4|377
1713551100000|2024-04-19 18:25:00|37010.7|36990.7|37022.1|37002.1|37036.7|37004.3|37010.7|36977.6|363
1713551400000|2024-04-19 18:30:00|37022.3|37002.3|37030.5|37010.5|37030.5|37010.5|37020.2|37000.2|414
1713551700000|2024-04-19 18:35:00|37030.3|37010.3|37042.1|37022.1|37055.4|37023.9|37030.1|36996.3|215
1713552000000|2024-04-19 18:40:00|37042.3|37022.3|37035.5|37015.5|37063.7|37026.1|37034.1|37001.5|345
1713552300000|2024-04-19 18:45:00|37035.6|37015.6|37048.2|36998.2|37059.2|37017.7|37035.6|36996.1|362
1713552600000|2024-04-19 18:50:00|37048.1|36998.1|37038.1|36988.1|37050|37017.6|37032.1|36984.8|308
1713552900000|2024-04-19 18:55:00|37038|36988|37044.9|36994.9|37045|37010.5|37024.2|36980.9|384
1713553200000|2024-04-19 19:00:00|37045|36995|37041.5|36991.5|37048.5|37010.1|37025.4|36989.2|278
1713553500000|2024-04-19 19:05:00|37041.4|36991.4|37044.6|36994.6|37049.3|37011.4|37026.8|36991.4|254
1713553800000|2024-04-19 19:10:00|37030.4|37010.4|37047.1|36997.1|37049.2|37011.1|37023.9|36989.1|263
1713554100000|2024-04-19 19:15:00|37047.2|36997.2|37055.3|37005.3|37055.3|37021.4|37035.9|36997.2|158
1713554400000|2024-04-19 19:20:00|37055.5|37005.5|37043.2|37023.2|37057.5|37023.2|37037|37002|200
1713554700000|2024-04-19 19:25:00|37043.1|37023.1|37052.8|37002.8|37059.4|37024.5|37037.3|37002.3|168
1713555000000|2024-04-19 19:30:00|37053|37003|37058.4|37008.4|37061.8|37011.8|37051.7|37001.7|418
1713555300000|2024-04-19 19:35:00|37058.7|37008.7|37059.2|37009.2|37069.8|37019.8|37053.8|37003.8|450
1713555600000|2024-04-19 19:40:00|37059.7|37009.7|37063.3|37013.3|37067.3|37030.7|37050|37007.8|393
1713555900000|2024-04-19 19:45:00|37063|37013|37054.8|37004.8|37067.3|37017.3|37047.8|36997.8|608
1713556200000|2024-04-19 19:50:00|37054.6|37004.6|37043.4|36993.4|37061.4|37011.4|37038.4|36988.4|679
1713556500000|2024-04-19 19:55:00|37043.3|36993.3|37046.1|36996.1|37053.4|37003.4|37037.8|36987.8|584
1713556800000|2024-04-19 20:00:00|37046.2|36996.2|37045.9|36995.9|37046.7|36996.7|37041|36991|276
1713557100000|2024-04-19 20:05:00|37046|36996|37043.3|36993.3|37047.6|36997.6|37041.8|36991.8|243
1713557400000|2024-04-19 20:10:00|37042.7|36992.7|37040.9|36990.9|37043.4|36993.4|37038.7|36988.7|184
1713557700000|2024-04-19 20:15:00|37040.4|36990.4|37035|36985|37042.2|36992.2|37022.9|36972.9|609
1713558000000|2024-04-19 20:20:00|37035.1|36985.1|37049|36999|37049.7|36999.7|37032.9|36982.9|440
1713558300000|2024-04-19 20:25:00|37049.3|36999.3|37047.3|36997.3|37055.9|37005.9|37042.1|36992.1|361
1713558600000|2024-04-19 20:30:00|37047.2|36997.2|37042.3|36992.3|37047.9|36997.9|37042.1|36992.1|213
1713558900000|2024-04-19 20:35:00|37042.1|36992.1|37034.1|36984.1|37042.3|36992.3|37031|36981|301
1713559200000|2024-04-19 20:40:00|37034.6|36984.6|37037.4|36987.4|37039.5|36989.5|37024.9|36974.9|223
1713559500000|2024-04-19 20:45:00|37037.7|36987.7|37037.1|36987.1|37039.7|36989.7|37034.9|36984.9|144
1713559800000|2024-04-19 20:50:00|37037|36987|37055.9|36962.2|37058.4|36988.5|37030|36958.2|170
1713560100000|2024-04-19 20:55:00|37056.3|36961.9|37055.8|36935.8|37073.5|36961.9|37055|36935|168
1713729600000|2024-04-21 20:00:00|37076.3|36936.3|37088.2|36943.2|37088.2|36943.2|37076.3|36936.3|2
1713731700000|2024-04-21 20:35:00|37088|36943|37087.9|36942.9|37088|36943|37087.9|36942.9|2
1713732000000|2024-04-21 20:40:00|37087.8|36942.8|37087.6|36942.6|37087.8|36942.8|37087.6|36942.6|3
1713732300000|2024-04-21 20:45:00|37091.5|36946.5|37090.7|36945.7|37091.5|36946.5|37090.7|36945.7|9
1713732600000|2024-04-21 20:50:00|37090.6|36945.6|37078.1|36958.1|37090.7|36958.2|37078.1|36945.6|5
1713733200000|2024-04-21 21:00:00|37064.5|36944.5|37068.4|36948.4|37074.6|36954.6|37064.5|36944.5|31
1713733500000|2024-04-21 21:05:00|37068.2|36948.2|37050.6|36930.6|37088|36968|37047.4|36927.4|63
1713733800000|2024-04-21 21:10:00|37070.4|36950.4|37048.6|36928.6|37086.1|36966.1|37046.7|36926.7|189
1713734100000|2024-04-21 21:15:00|37048.5|36928.5|37041.8|36921.8|37070.9|36950.9|37039.4|36919.4|139
1713734400000|2024-04-21 21:20:00|37042.2|36922.2|37048.5|36928.5|37084.2|36964.2|37040|36920|192
1713734700000|2024-04-21 21:25:00|37048.4|36928.4|37052.3|36932.3|37071.4|36951.4|37046.4|36926.4|115
1713735000000|2024-04-21 21:30:00|37052.6|36932.6|37068.5|36948.5|37072.8|36952.8|37051.6|36931.6|145
1713735300000|2024-04-21 21:35:00|37068.8|36948.8|37070.6|36950.6|37071.9|36951.9|37058.5|36938.5|100
1713735600000|2024-04-21 21:40:00|37070.8|36950.8|37070.6|36950.6|37074.2|36954.2|37061.6|36941.6|51
1713735900000|2024-04-21 21:45:00|37070.7|36950.7|37069.7|36949.7|37070.9|36950.9|37057.6|36937.6|66
1713736200000|2024-04-21 21:50:00|37069.2|36949.2|37062.3|36942.3|37069.2|36949.2|37053.6|36933.6|67
1713736500000|2024-04-21 21:55:00|37062.1|36942.1|37064|36944|37070.8|36950.8|37048.6|36928.6|173
1713736800000|2024-04-21 22:00:00|37064.7|36944.7|37059.3|36939.3|37070.8|36950.8|37047.6|36927.6|441
1713737100000|2024-04-21 22:05:00|37058.3|36938.3|37054.3|36934.3|37059.2|36939.2|37054.2|36934.2|99
1713737400000|2024-04-21 22:10:00|37054.4|36934.4|37054.2|36934.2|37058|36938|37047.8|36927.8|305
1713737700000|2024-04-21 22:15:00|37056.5|36936.5|37044.9|36941.9|37059.8|36942.6|37037.8|36929|201
1713738000000|2024-04-21 22:20:00|37045.3|36941.5|37059.7|36939.7|37060.6|36949|37044.7|36932.7|145
1713738300000|2024-04-21 22:25:00|37059.8|36939.8|37050.8|36939.7|37060.6|36945.4|37046.5|36933.4|226
1713738600000|2024-04-21 22:30:00|37049.8|36939.2|37054.5|36934.5|37056.2|36944.3|37042.9|36933|119
1713738900000|2024-04-21 22:35:00|37054.4|36934.4|37043.2|36943.7|37057.3|36947|37043.2|36933|105
1713739200000|2024-04-21 22:40:00|37043.7|36943.5|37057.8|36937.8|37058.1|36949|37043.7|36932.9|110
1713739500000|2024-04-21 22:45:00|37057.7|36937.7|37053.7|36938.7|37057.9|36947.4|37044.8|36934|166
1713739800000|2024-04-21 22:50:00|37045.3|36947.2|37054.1|36939.2|37056.3|36948.2|37044.2|36934.7|122
1713740100000|2024-04-21 22:55:00|37054|36947.5|37055.3|36938.2|37056.3|36952|37045.3|36934.4|39
1713740400000|2024-04-21 23:00:00|37056.5|36936.8|37055.8|36937|37056.5|36951|37043.9|36932.3|176
1713740700000|2024-04-21 23:05:00|37055.1|36935.8|37040.2|36942.4|37056|36945.2|37040.2|36932.6|192
1713741000000|2024-04-21 23:10:00|37041.2|36942.9|37050.2|36935.9|37053.4|36943.7|37040.9|36930.8|230
1713741300000|2024-04-21 23:15:00|37050.3|36936.1|37050.8|36934.5|37055.8|36949.3|37041.8|36933.2|264
1713741600000|2024-04-21 23:20:00|37042.8|36934.8|37042.9|36943.9|37053.4|36947.7|37041.8|36934.8|243
1713741900000|2024-04-21 23:25:00|37051.4|36943.8|37051.5|36937.7|37055.2|36945.6|37042.8|36934.9|294
1713742200000|2024-04-21 23:30:00|37050.9|36937.3|37044.6|36947.2|37054.4|36947.2|37043.3|36934.4|175
1713742500000|2024-04-21 23:35:00|37052.7|36947.1|37056.9|36939|37056.9|36948.6|37045.1|36938|184
1713742800000|2024-04-21 23:40:00|37057.3|36939.4|37045.3|36945.4|37060.9|36948|37044|36935.5|229
1713743100000|2024-04-21 23:45:00|37045.8|36945.6|37054.8|36940.9|37059|36953|37043.4|36935.3|290
1713743400000|2024-04-21 23:50:00|37055.1|36940.8|37047.3|36955.6|37057.4|36960.8|37045.5|36937.9|150
1713743700000|2024-04-21 23:55:00|37047.4|36949.1|37052.6|36960.3|37057.4|36962.9|37043.1|36937.1|159
1713744000000|2024-04-22 00:00:00|37051.9|36960|37048.4|36966.2|37052.2|36966.5|37037.8|36953.6|263
1713744300000|2024-04-22 00:05:00|37048.5|36966|37031.4|36952.3|37048.5|36966.8|37026.5|36947.4|284
1713744600000|2024-04-22 00:10:00|37030.2|36951.9|37021.3|36948.2|37033.1|36955.5|37021.3|36948.2|323
1713744900000|2024-04-22 00:15:00|37021.6|36948.4|37004.7|36932.7|37025.7|36951.1|37003.6|36930.8|324
1713745200000|2024-04-22 00:20:00|37004.5|36933.2|37008|36935.8|37013.2|36941.4|37003|36931.1|302
1713745500000|2024-04-22 00:25:00|37005|36935.6|37007.7|36935.4|37014.1|36939.6|37003|36931.1|249
1713745800000|2024-04-22 00:30:00|37007.2|36934.9|37019.7|36940.4|37021.6|36943.4|37006|36933|180
1713746100000|2024-04-22 00:35:00|37019.9|36940.6|37026.5|36955.1|37034.2|36956|37013.6|36940.5|230
1713746400000|2024-04-22 00:40:00|37026|36955.2|37049.6|36965.8|37052.9|36976|37026|36954.4|337
1713746700000|2024-04-22 00:45:00|37049.4|36968.2|37031.6|36957.5|37049.4|36970|37030.6|36955.7|231
1713747000000|2024-04-22 00:50:00|37031.1|36957|37039.1|36959.4|37047.2|36967.1|37029.5|36948.7|287
1713747300000|2024-04-22 00:55:00|37039.3|36960|37002.6|36950.2|37042.4|36971.7|36989.3|36934.3|360
1713747600000|2024-04-22 01:00:00|37002.4|36950|37039.5|36973.9|37044.8|36974.5|36991.9|36941.9|291
1713747900000|2024-04-22 01:05:00|37039.4|36973.8|37037|36962|37046.4|36981.6|37032.4|36962|240
1713748200000|2024-04-22 01:10:00|37037.4|36962.5|37023.3|36949.2|37037.6|36962.8|37018.6|36935.4|300
1713748500000|2024-04-22 01:15:00|37024.3|36950|37032.6|36949.8|37038.9|36958.1|37018.1|36929.9|283
1713748800000|2024-04-22 01:20:00|37032.3|36947.2|36983.2|36922|37032.9|36947.2|36979.2|36911.1|294
1713749100000|2024-04-22 01:25:00|36983|36921.9|36990.6|36925.5|36992.4|36927|36982.7|36921.9|235
1713749400000|2024-04-22 01:30:00|36990.2|36925.7|36996.2|36930.7|36999.9|36934.1|36984.2|36923.7|264
1713749700000|2024-04-22 01:35:00|36996.6|36930.5|36991|36930.4|36998.3|36933.8|36989.6|36929|249
1713750000000|2024-04-22 01:40:00|36990.6|36930|37006.2|36930.6|37010.1|36941.2|36985.2|36923|233
1713750300000|2024-04-22 01:45:00|37005|36930.9|36995|36916.7|37010.7|36940.5|36989.5|36914.4|255
1713750600000|2024-04-22 01:50:00|36994.8|36916.6|36996.2|36928.8|36996.4|36928.8|36990.7|36916.6|189
1713750900000|2024-04-22 01:55:00|36995.7|36928.5|36992.2|36923.1|36995.7|36928.8|36987.3|36916.5|197
1713751200000|2024-04-22 02:00:00|36991.2|36922.1|36993.9|36920.5|37005.5|36926.3|36990.7|36915.5|135
1713751500000|2024-04-22 02:05:00|36993.6|36920|36990.9|36907.6|36998.5|36921.2|36985.2|36906|226
1713751800000|2024-04-22 02:10:00|36990.2|36907.3|36996.7|36921.4|36999.8|36921.4|36990|36907.3|216
1713752100000|2024-04-22 02:15:00|36995.8|36920.9|36999.1|36913.7|37003.5|36922.2|36994.8|36905.9|107
1713752400000|2024-04-22 02:20:00|36999.3|36913.3|36995.2|36921.5|36999.3|36921.5|36986.1|36905.3|180
1713752700000|2024-04-22 02:25:00|36995.5|36921.6|37003.2|36918.7|37004|36927.4|36995.4|36906.9|150
1713753000000|2024-04-22 02:30:00|37002.8|36919.1|37002.7|36917.9|37003.9|36926.9|36998.1|36917.5|145
1713753300000|2024-04-22 02:35:00|37003.5|36918.3|37005.1|36921.3|37006.1|36929.8|36998|36910|140
1713753600000|2024-04-22 02:40:00|37009.1|36914.6|37014.4|36927|37014.4|36934.1|36999.6|36914.6|211
1713753900000|2024-04-22 02:45:00|37013.2|36926.6|37006.6|36933|37015.8|36936.3|37006.5|36916.9|121
1713754200000|2024-04-22 02:50:00|37007.1|36933.1|37013.5|36927.5|37016|36935.8|37007|36917.7|74
1713754500000|2024-04-22 02:55:00|37013.9|36927.9|37013.2|36938.9|37018.9|36938.9|37010.7|36920.6|97
1713754800000|2024-04-22 03:00:00|37012.7|36938.7|37016.4|36929.3|37019.8|36939.4|37011.4|36920.5|92
1713755100000|2024-04-22 03:05:00|37016.6|36929.5|37013.3|36939.7|37018.4|36941.4|37011.4|36928.3|91
1713755400000|2024-04-22 03:10:00|37013.8|36939.9|37019.8|36936.5|37024.8|36944.7|37012.8|36929.2|141
1713755700000|2024-04-22 03:15:00|37019.9|36936.7|37017.5|36943.7|37024.3|36944.4|37016.6|36928.3|106
1713756000000|2024-04-22 03:20:00|37017.7|36943.5|37021.9|36948.4|37024.9|36948.5|37016.1|36929.6|100
1713756300000|2024-04-22 03:25:00|37021.5|36948.9|37024.6|36951.2|37024.6|36951.3|37017.7|36940.7|89
1713756600000|2024-04-22 03:30:00|37020.9|36951.7|37020.4|36954.2|37028.5|36956.2|37018.1|36948.3|106
1713756900000|2024-04-22 03:35:00|37024.1|36954|37022.7|36950.9|37025.4|36955.3|37018.6|36950.2|118
1713757200000|2024-04-22 03:40:00|37022.3|36951.1|37019.9|36951.5|37024.3|36952.2|37018.3|36950.2|77
1713757500000|2024-04-22 03:45:00|37023|36951.7|37023.1|36950.8|37028|36952.6|37018.9|36943.8|85
1713757800000|2024-04-22 03:50:00|37022.9|36944.7|37019.5|36951.6|37027.4|36951.7|37017.9|36944.7|92
1713758100000|2024-04-22 03:55:00|37019.6|36945.3|37022.5|36950.4|37027.4|36952.7|37017.3|36945.3|123
1713758400000|2024-04-22 04:00:00|37022.9|36951.2|37017.5|36949|37023.7|36952.3|37016.7|36948.4|104
1713758700000|2024-04-22 04:05:00|37021|36948.8|37020.5|36948.4|37025.9|36949.2|37016.7|36943.1|79
1713759000000|2024-04-22 04:10:00|37020.3|36948.2|37010.9|36941.7|37021.2|36948.4|37010.9|36935.7|101
1713759300000|2024-04-22 04:15:00|37011.1|36941.6|37011.1|36938.8|37015.6|36942.9|37007.4|36934.1|102
1713759600000|2024-04-22 04:20:00|37011.3|36939.2|37012.4|36940|37017.3|36941|37008.1|36933.4|83
1713759900000|2024-04-22 04:25:00|37008.8|36939.9|37008.6|36939.9|37016.6|36940.1|37007.9|36933.6|69
1713760200000|2024-04-22 04:30:00|37012.1|36939.7|37010.6|36937|37012.9|36939.9|37005.2|36934.2|126
1713760500000|2024-04-22 04:35:00|37007.8|36937.2|37001|36931.5|37011.5|36938.2|37000.4|36926.2|108
1713760800000|2024-04-22 04:40:00|37002|36932.5|37004.5|36930.5|37006|36933.2|37000.2|36923.5|116
1713761100000|2024-04-22 04:45:00|37000.8|36930.4|36997.5|36926.4|37009.3|36930.4|36995|36922.6|79
1713761400000|2024-04-22 04:50:00|36997.6|36926.2|37000.8|36925.8|37005.2|36927|36995.5|36917.7|82
1713761700000|2024-04-22 04:55:00|37001|36926|37007.1|36937.8|37010.7|36937.8|36998.8|36924.9|113
1713762000000|2024-04-22 05:00:00|37006.7|36937.6|37004.4|36938.3|37012.9|36949.8|36999.5|36927.8|112
1713762300000|2024-04-22 05:05:00|37005.4|36938.7|37004.6|36944.9|37006.7|36946.5|37003.1|36935.8|80
1713762600000|2024-04-22 05:10:00|37004.7|36945.1|36997|36947|37007.6|36950.4|36987.1|36926.7|234
1713762900000|2024-04-22 05:15:00|36997.2|36947.2|36995.6|36945.6|37006.1|36956.1|36991.8|36941.8|230
1713763200000|2024-04-22 05:20:00|36995.3|36945.3|36995.9|36945.9|37001.5|36951.5|36993.9|36943.9|256
1713763500000|2024-04-22 05:25:00|36996|36946|36993.2|36943.2|36998|36948|36988.2|36938.2|302
1713763800000|2024-04-22 05:30:00|36993.3|36943.3|36992.6|36942.6|37002.3|36952.3|36988.1|36938.1|257
1713764100000|2024-04-22 05:35:00|36992.1|36942.1|36997.1|36947.1|36998.1|36948.1|36988.5|36938.5|196
1713764400000|2024-04-22 05:40:00|36996.8|36946.8|37001.9|36951.9|37003.7|36953.7|36996|36946|225
1713764700000|2024-04-22 05:45:00|37001.6|36951.6|36992.8|36942.8|37002.1|36952.1|36989|36939|226
1713765000000|2024-04-22 05:50:00|36992.9|36942.9|37000.4|36950.4|37000.7|36950.7|36989.6|36939.6|446
1713765300000|2024-04-22 05:55:00|36999.9|36949.9|36999.7|36949.7|37006.8|36956.8|36984.6|36934.6|493
1713765600000|2024-04-22 06:00:00|36998.7|36948.7|36963.5|36913.5|37000.1|36950.1|36949.3|36899.3|402
1713765900000|2024-04-22 06:05:00|36963.7|36913.7|36947.1|36897.1|36974.5|36933.9|36934.1|36897.1|324
1713766200000|2024-04-22 06:10:00|36947|36897|36974.6|36924.6|36988.3|36950.8|36932.7|36893.4|345
1713766500000|2024-04-22 06:15:00|36960.5|36940.5|36961.1|36911.1|36970.4|36940.5|36941.3|36902.5|251
1713766800000|2024-04-22 06:20:00|36961.7|36911.7|36947.4|36897.4|36979.2|36929.2|36945.6|36896.5|327
1713767100000|2024-04-22 06:25:00|36947.5|36897.5|36970.9|36920.9|36971.4|36931.6|36947.5|36897.5|334
1713767400000|2024-04-22 06:30:00|36971.4|36921.4|36952.9|36902.9|36985|36947.2|36951.9|36901.9|312
1713767700000|2024-04-22 06:35:00|36937|36917|36942.6|36922.6|36948.5|36928.5|36935.1|36915.1|252
1713768000000|2024-04-22 06:40:00|36942.9|36922.9|36945.8|36925.8|36975|36940|36941.2|36912|325
1713768300000|2024-04-22 06:45:00|36945.7|36925.7|36953|36933|36957|36937|36933.2|36913.2|312
1713768600000|2024-04-22 06:50:00|36952.3|36932.3|36949.9|36929.9|36958.2|36938.2|36947.7|36927.7|373
1713768900000|2024-04-22 06:55:00|36950.3|36930.3|36951.1|36931.1|36953.1|36933.1|36941|36921|385
1713769200000|2024-04-22 07:00:00|36950.8|36930.8|36939.5|36919.5|36953.7|36933.7|36927.4|36907.4|477
1713769500000|2024-04-22 07:05:00|36939.6|36919.6|36923.6|36903.6|36940.2|36920.2|36893.1|36873.1|465
1713769800000|2024-04-22 07:10:00|36923.7|36903.7|36922.8|36902.8|36929.7|36909.7|36921.4|36901.4|334
1713770100000|2024-04-22 07:15:00|36922.9|36902.9|36962.6|36942.6|36963.6|36943.6|36921.7|36901.7|365
1713770400000|2024-04-22 07:20:00|36962.7|36942.7|36965.2|36945.2|36969.6|36949.6|36961.3|36941.3|246
1713770700000|2024-04-22 07:25:00|36966.3|36946.3|36970.6|36950.6|36973.5|36953.5|36926.9|36906.9|472
1713771000000|2024-04-22 07:30:00|36969.4|36949.4|36969.3|36949.3|36985.8|36965.8|36957.1|36937.1|499
1713771300000|2024-04-22 07:35:00|36969.4|36949.4|37002.1|36982.1|37007|36987|36965.9|36945.9|508
1713771600000|2024-04-22 07:40:00|37001.6|36981.6|36985.5|36965.5|37008|36988|36982.6|36962.6|420
1713771900000|2024-04-22 07:45:00|36984.6|36964.6|36967.4|36947.4|36988.1|36968.1|36966.1|36946.1|346
1713772200000|2024-04-22 07:50:00|36967.3|36947.3|37006.6|36986.6|37017.8|36997.8|36966.8|36946.8|529
1713772500000|2024-04-22 07:55:00|37007.1|36987.1|36998.4|36978.4|37008|36988|36994|36974|474
1713772800000|2024-04-22 08:00:00|36997.2|36977.2|37006.9|36986.9|37009.8|36989.8|36994.4|36974.4|515
1713773100000|2024-04-22 08:05:00|37007|36987|37027.3|37007.3|37030|37010|37001.6|36981.6|462
1713773400000|2024-04-22 08:10:00|37027.2|37007.2|37048.5|37028.5|37070.8|37050.8|37027.2|37007.2|426
1713773700000|2024-04-22 08:15:00|37048.7|37028.7|37049.8|37029.8|37069.2|37049.2|37044.8|37024.8|458
1713774000000|2024-04-22 08:20:00|37049.7|37029.7|37033.4|37013.4|37056.4|37036.4|37033.1|37013.1|377
1713774300000|2024-04-22 08:25:00|37033.5|37013.5|37019.6|36999.6|37035.8|37015.8|37010.3|36990.3|383
1713774600000|2024-04-22 08:30:00|37020.5|37000.5|37030.6|37010.6|37039.2|37019.2|37016.6|36996.6|429
1713774900000|2024-04-22 08:35:00|37030.8|37010.8|37032.3|37012.3|37056.1|37036.1|37029.1|37009.1|381
1713775200000|2024-04-22 08:40:00|37032.5|37012.5|37033.2|37013.2|37039.1|37019.1|37024.5|37004.5|372
1713775500000|2024-04-22 08:45:00|37033.1|37013.1|37031.3|37011.3|37049.8|37029.8|37022.2|37002.2|410
1713775800000|2024-04-22 08:50:00|37032.1|37012.1|37032.7|37012.7|37044.7|37024.7|37028.5|37008.5|365
1713776100000|2024-04-22 08:55:00|37033.2|37013.2|37058.2|37038.2|37058.2|37038.2|37031.5|37011.5|478
1713776400000|2024-04-22 09:00:00|37058.3|37038.3|37048.7|37028.7|37063.6|37043.6|37045.9|37025.9|430
1713776700000|2024-04-22 09:05:00|37048.8|37028.8|37058.5|37038.5|37061.7|37041.7|37047.6|37027.6|387
1713777000000|2024-04-22 09:10:00|37058.2|37038.2|37043|37023|37064.5|37044.5|37042.1|37022.1|392
1713777300000|2024-04-22 09:15:00|37043.2|37023.2|37059.7|37039.7|37060.1|37040.1|37041.1|37021.1|350
1713777600000|2024-04-22 09:20:00|37060|37040|37048.3|37028.3|37070.4|37050.4|37047.6|37027.6|497
1713777900000|2024-04-22 09:25:00|37048.4|37028.4|37053|37033|37060.6|37040.6|37047.5|37027.5|414
1713778200000|2024-04-22 09:30:00|37054.5|37034.5|37075.3|37055.3|37079.1|37059.1|37053.7|37033.7|432
1713778500000|2024-04-22 09:35:00|37075.8|37055.8|37064.5|37044.5|37078.7|37058.7|37061.8|37041.8|352
1713778800000|2024-04-22 09:40:00|37064.7|37044.7|37073.6|37053.6|37078.6|37058.6|37062.2|37042.2|285
1713779100000|2024-04-22 09:45:00|37073.3|37053.3|37064.3|37044.3|37083.2|37063.2|37061.6|37041.6|284
1713779400000|2024-04-22 09:50:00|37064.6|37044.6|37063.3|37043.3|37073.5|37053.5|37058.7|37038.7|304
1713779700000|2024-04-22 09:55:00|37063.6|37043.6|37042.6|37022.6|37070.6|37050.6|37042.6|37022.6|371
1713780000000|2024-04-22 10:00:00|37043.1|37023.1|37049.3|37029.3|37049.3|37029.3|37022.8|37002.8|352
1713780300000|2024-04-22 10:05:00|37049.4|37029.4|37068.4|37048.4|37074.3|37054.3|37045.2|37025.2|338
1713780600000|2024-04-22 10:10:00|37067.9|37047.9|37066.7|37046.7|37070.2|37050.2|37062.8|37042.8|282
1713780900000|2024-04-22 10:15:00|37067.3|37047.3|37053.1|37033.1|37084.9|37064.9|37049.9|37029.9|383
1713781200000|2024-04-22 10:20:00|37054|37034|37055.3|37035.3|37055.7|37035.7|37047.6|37027.6|291
1713781500000|2024-04-22 10:25:00|37055.4|37035.4|37040.2|37020.2|37057.2|37037.2|37039|37019|330
1713781800000|2024-04-22 10:30:00|37040|37020|37036.8|37016.8|37054.6|37034.6|37036.4|37016.4|262
1713782100000|2024-04-22 10:35:00|37036.9|37016.9|37028.9|37008.9|37039.1|37019.1|37024.7|37004.7|246
1713782400000|2024-04-22 10:40:00|37028.7|37008.7|37030.2|37010.2|37045.2|37025.2|37026.6|37006.6|314
1713782700000|2024-04-22 10:45:00|37030|37010|37030|37010|37032|37012|37027.4|37007.4|210
1713783000000|2024-04-22 10:50:00|37030.1|37010.1|37030.8|37010.8|37033.2|37013.2|37027.3|37007.3|212
1713783300000|2024-04-22 10:55:00|37031.1|37011.1|37023.6|37003.6|37033.5|37013.5|37014.8|36994.8|439
1713783600000|2024-04-22 11:00:00|37023.7|37003.7|37021|37001|37027.8|37007.8|37015.9|36995.9|317
1713783900000|2024-04-22 11:05:00|37021.1|37001.1|37031.5|37011.5|37031.7|37011.7|37020.5|37000.5|235
1713784200000|2024-04-22 11:10:00|37032|37012|37044.9|37024.9|37071.6|37051.6|37032|37012|392
1713784500000|2024-04-22 11:15:00|37045|37025|37046|37026|37050.8|37030.8|37036.1|37016.1|479
1713784800000|2024-04-22 11:20:00|37046.2|37026.2|37047.1|37027.1|37062.8|37042.8|37043.5|37023.5|444
1713785100000|2024-04-22 11:25:00|37046.9|37026.9|37047.3|37027.3|37063.2|37043.2|37039.9|37019.9|436
1713785400000|2024-04-22 11:30:00|37046.8|37026.8|37058.6|37038.6|37066.8|37046.8|37043.9|37023.9|269
1713785700000|2024-04-22 11:35:00|37058.7|37038.7|37052.4|37032.4|37060.9|37040.9|37050.7|37030.7|231
1713786000000|2024-04-22 11:40:00|37052.5|37032.5|37053.8|37033.8|37063.6|37043.6|37047.9|37027.9|262
1713786300000|2024-04-22 11:45:00|37053.6|37033.6|37076.5|37056.5|37076.5|37056.5|37051|37031|291
1713786600000|2024-04-22 11:50:00|37075.9|37055.9|37088.7|37068.7|37092.7|37072.7|37075.7|37055.7|314
1713786900000|2024-04-22 11:55:00|37089.2|37069.2|37063.7|37043.7|37093.9|37073.9|37062.1|37042.1|410
1713787200000|2024-04-22 12:00:00|37064.1|37044.1|37052.2|37032.2|37071|37051|37050.6|37030.6|434
1713787500000|2024-04-22 12:05:00|37052.5|37032.5|37056.3|37036.3|37060.6|37040.6|37046.8|37026.8|352
1713787800000|2024-04-22 12:10:00|37056.4|37036.4|37040.2|37020.2|37059.3|37039.3|37035.1|37015.1|446
1713788100000|2024-04-22 12:15:00|37040.1|37020.1|37051.6|37031.6|37062.4|37042.4|37038.7|37018.7|393
1713788400000|2024-04-22 12:20:00|37051|37031|37065.6|37045.6|37076.5|37056.5|37036.7|37016.7|554
1713788700000|2024-04-22 12:25:00|37065.3|37045.3|37068.4|37048.4|37073.1|37053.1|37060.8|37040.8|421
1713789000000|2024-04-22 12:30:00|37068.5|37048.5|37067.6|37047.6|37084|37064|37064.7|37031.3|478
1713789300000|2024-04-22 12:35:00|37066.1|37046.1|37062.2|37042.2|37073.3|37053.3|37055|37035|404
1713789600000|2024-04-22 12:40:00|37062.3|37042.3|37063.7|37043.7|37070.3|37050.3|37053.3|37033.3|446
1713789900000|2024-04-22 12:45:00|37063.6|37043.6|37079.9|37059.9|37080.9|37060.9|37062.2|37042.2|460
1713790200000|2024-04-22 12:50:00|37080|37060|37091.2|37071.2|37092.5|37072.5|37076.1|37056.1|480
1713790500000|2024-04-22 12:55:00|37091.4|37071.4|37100.6|37080.6|37104.9|37084.9|37090.8|37070.8|498
1713790800000|2024-04-22 13:00:00|37100.2|37080.2|37095.5|37075.5|37112.5|37092.5|37087.1|37067.1|562
1713791100000|2024-04-22 13:05:00|37097|37077|37092.3|37072.3|37103.5|37083.5|37088.5|37068.5|424
1713791400000|2024-04-22 13:10:00|37091.9|37071.9|37104.2|37084.2|37117.1|37097.1|37091.3|37071.3|556
1713791700000|2024-04-22 13:15:00|37104.3|37084.3|37121.2|37101.2|37127.4|37107.4|37100.7|37080.7|395
1713792000000|2024-04-22 13:20:00|37121.3|37101.3|37122.6|37102.6|37132.5|37112.5|37118.5|37098.5|391
1713792300000|2024-04-22 13:25:00|37121.7|37101.7|37134.6|37114.6|37137.6|37117.6|37109|37089|477
1713792600000|2024-04-22 13:30:00|37134.5|37114.5|37151.1|37131.1|37157.5|37137.5|37126.8|37106.8|585
1713792900000|2024-04-22 13:35:00|37151.3|37131.3|37127.2|37107.2|37151.5|37131.5|37127|37107|608
1713793200000|2024-04-22 13:40:00|37127.6|37107.6|37096.9|37076.9|37131.3|37111.3|37095.8|37075.8|547
1713793500000|2024-04-22 13:45:00|37096.7|37076.7|37085.4|37065.4|37115.7|37095.7|37085.4|37065.4|491
1713793800000|2024-04-22 13:50:00|37085.3|37065.3|37094.5|37074.5|37096.2|37076.2|37085.1|37065.1|492
1713794100000|2024-04-22 13:55:00|37094.7|37074.7|37115.4|37095.4|37125.7|37105.7|37094.4|37074.4|473
1713794400000|2024-04-22 14:00:00|37115.6|37095.6|37108.2|37088.2|37121.4|37101.4|37105.2|37085.2|540
1713794700000|2024-04-22 14:05:00|37108.3|37088.3|37115.7|37095.7|37120.1|37100.1|37099.7|37079.7|606
1713795000000|2024-04-22 14:10:00|37115.3|37095.3|37104.5|37084.5|37117.4|37097.4|37099.1|37079.1|604
1713795300000|2024-04-22 14:15:00|37105.5|37085.5|37081.3|37061.3|37105.5|37085.5|37079.3|37059.3|445
1713795600000|2024-04-22 14:20:00|37080.8|37060.8|37090.3|37070.3|37095.2|37075.2|37080.8|37060.8|363
1713795900000|2024-04-22 14:25:00|37090.2|37070.2|37087.5|37067.5|37105.4|37085.4|37087.2|37067.2|578
1713796200000|2024-04-22 14:30:00|37087.1|37067.1|37087.5|37067.5|37092.1|37072.1|37076|37056|588
1713796500000|2024-04-22 14:35:00|37087.1|37067.1|37062.9|37042.9|37088.2|37068.2|37062.1|37042.1|436
1713796800000|2024-04-22 14:40:00|37063|37043|37069.1|37049.1|37072.3|37052.3|37056.9|37036.9|582
1713797100000|2024-04-22 14:45:00|37069|37049|37051.9|37031.9|37069.3|37049.3|37050.6|37030.6|453
1713797400000|2024-04-22 14:50:00|37052|37032|37048|37028|37060|37040|37046.8|37026.8|436
1713797700000|2024-04-22 14:55:00|37047.9|37027.9|37073|37053|37077.8|37057.8|37047.8|37027.8|435
1713798000000|2024-04-22 15:00:00|37073.8|37053.8|37071.1|37051.1|37085.5|37065.5|37069.1|37049.1|459
1713798300000|2024-04-22 15:05:00|37070.6|37050.6|37077|37057|37079.6|37059.6|37069.1|37049.1|338
1713798600000|2024-04-22 15:10:00|37076.9|37056.9|37079.4|37059.4|37098.2|37078.2|37075.4|37055.4|382
1713798900000|2024-04-22 15:15:00|37079.1|37059.1|37088.5|37068.5|37094.8|37074.8|37072.1|37052.1|455
1713799200000|2024-04-22 15:20:00|37088.3|37068.3|37074.2|37054.2|37095.2|37075.2|37073.7|37053.7|392
1713799500000|2024-04-22 15:25:00|37074.1|37054.1|37059.5|37039.5|37078.2|37058.2|37059.3|37039.3|405
1713799800000|2024-04-22 15:30:00|37059|37039|37063.2|37043.2|37067|37047|37055.9|37035.9|356
1713800100000|2024-04-22 15:35:00|37062.8|37042.8|37061.3|37041.3|37072.8|37052.8|37053.6|37033.6|348
1713800400000|2024-04-22 15:40:00|37061.7|37041.7|37055|37035|37063.8|37043.8|37054.9|37034.9|290
1713800700000|2024-04-22 15:45:00|37055.9|37035.9|37057.7|37037.7|37079.3|37059.3|37055.7|37035.7|327
1713801000000|2024-04-22 15:50:00|37057.6|37037.6|37068.2|37018.2|37068.2|37038.1|37045.4|37010.2|188
1713801300000|2024-04-22 15:55:00|37068.4|37018.4|37069.5|37019.5|37070.7|37020.7|37063.6|37013.6|237
1713801600000|2024-04-22 16:00:00|37069.4|37019.4|37061|37011|37070.4|37020.4|37057|37007|395
1713801900000|2024-04-22 16:05:00|37061.4|37011.4|37060.1|37010.1|37062.2|37012.2|37052.3|37002.3|250
1713802200000|2024-04-22 16:10:00|37059.9|37009.9|37057.5|37007.5|37067.4|37017.4|37055.1|37005.1|211
1713802500000|2024-04-22 16:15:00|37057.7|37007.7|37053|37003|37058.8|37008.8|37050.3|37000.3|279
1713802800000|2024-04-22 16:20:00|37053.6|37003.6|37059.8|37009.8|37059.8|37009.8|37049.8|36999.8|307
1713803100000|2024-04-22 16:25:00|37059.5|37009.5|37054.5|37004.5|37062.8|37012.8|37050.8|37000.8|332
1713803400000|2024-04-22 16:30:00|37054.7|37004.7|37051|37001|37058.6|37008.6|37050.2|37000.2|225
1713803700000|2024-04-22 16:35:00|37052.4|37002.4|37056|37006|37057|37007|37050.6|37000.6|364
1713804000000|2024-04-22 16:40:00|37056.5|37006.5|37057.7|37007.7|37065.5|37015.5|37054.7|37004.7|384
1713804300000|2024-04-22 16:45:00|37058.1|37008.1|37064.5|37014.5|37065.1|37015.1|37054.5|37004.5|354
1713804600000|2024-04-22 16:50:00|37064.1|37014.1|37059|37009|37066|37016|37057.6|37007.6|371
1713804900000|2024-04-22 16:55:00|37059.5|37009.5|37057.8|37007.8|37063.9|37013.9|37056.6|37006.6|382
1713805200000|2024-04-22 17:00:00|37057.9|37007.9|37055.9|37005.9|37060.9|37010.9|37053.8|37003.8|395
1713805500000|2024-04-22 17:05:00|37055.8|37005.8|37048.1|36998.1|37058.3|37008.3|37046.7|36996.7|385
1713805800000|2024-04-22 17:10:00|37048.2|36998.2|37046.9|36996.9|37050.6|37000.6|37044|36994|215
1713806100000|2024-04-22 17:15:00|37046.8|36996.8|37042.3|36992.3|37049.9|36999.9|37041.3|36991.3|198
1713806400000|2024-04-22 17:20:00|37041.8|36991.8|37039.3|36989.3|37044.9|36994.9|37037.8|36987.8|155
1713806700000|2024-04-22 17:25:00|37038.8|36988.8|37038.8|36988.8|37042.9|36992.9|37035.5|36985.5|145
1713807000000|2024-04-22 17:30:00|37038.9|36988.9|37040.4|36990.4|37042|36992|37038.2|36988.2|153
1713807300000|2024-04-22 17:35:00|37040.3|36990.3|37039.6|36989.6|37042.7|36992.7|37037.5|36987.5|164
1713807600000|2024-04-22 17:40:00|37039.7|36989.7|37038.8|36988.8|37040.6|36990.6|37038.4|36988.4|137
1713807900000|2024-04-22 17:45:00|37038.7|36988.7|37028.4|36978.4|37038.8|36988.8|37027.9|36977.9|158
1713808200000|2024-04-22 17:50:00|37028.3|36978.3|37028.4|36978.4|37029.3|36979.3|37026|36976|172
1713808500000|2024-04-22 17:55:00|37029|36979|37025.9|36975.9|37036.1|36986.1|37022.5|36972.5|240
1713808800000|2024-04-22 18:00:00|37026.3|36976.3|37029.5|36979.5|37032.3|36982.3|37024.5|36974.5|312
1713809100000|2024-04-22 18:05:00|37030.1|36980.1|37028.3|36978.3|37033.5|36998.1|37011.2|36976.9|135
1713809400000|2024-04-22 18:10:00|37028.5|36978.5|37005.6|36985.6|37029.4|36993.2|37004.3|36977.8|125
1713809700000|2024-04-22 18:15:00|37004.9|36984.9|37015.5|36965.5|37018|36985.3|37003.3|36964.7|99
1713810000000|2024-04-22 18:20:00|37015.3|36965.3|37016.4|36966.4|37019.8|36969.8|37014.1|36964.1|144
1713810300000|2024-04-22 18:25:00|37016.9|36966.9|37018.6|36968.6|37018.6|36968.6|37014.7|36964.7|137
1713810600000|2024-04-22 18:30:00|37018.5|36968.5|37010.8|36960.8|37018.5|36968.5|37010.8|36960.8|129
1713810900000|2024-04-22 18:35:00|37011.8|36961.8|37016.5|36966.5|37018.2|36968.2|37010.4|36960.4|143
1713811200000|2024-04-22 18:40:00|37017|36967|37013.8|36963.8|37017.1|36967.1|37012.4|36962.4|140
1713811500000|2024-04-22 18:45:00|37014.3|36964.3|37015.8|36965.8|37018.1|36968.1|37013.3|36963.3|148
1713811800000|2024-04-22 18:50:00|37016|36966|37014.8|36964.8|37017.7|36967.7|37014.5|36964.5|102
1713812100000|2024-04-22 18:55:00|37014.9|36964.9|37014.8|36964.8|37018.4|36968.4|37012.2|36962.2|183
1713812400000|2024-04-22 19:00:00|37014.6|36964.6|37022.8|36972.8|37025.1|36989.8|36998.1|36963.6|230
1713812700000|2024-04-22 19:05:00|37022.9|36972.9|37023.3|36973.3|37029.6|36991.6|37007.3|36972.7|163
1713813000000|2024-04-22 19:10:00|37022.1|36972.1|37028.3|36978.3|37031|36981|37022.1|36972.1|154
1713813300000|2024-04-22 19:15:00|37026.7|36976.7|37032.3|36982.3|37032.6|36982.6|37026.7|36976.7|114
1713813600000|2024-04-22 19:20:00|37032.4|36982.4|37037.9|36987.9|37038.7|36988.7|37032.4|36982.4|185
1713813900000|2024-04-22 19:25:00|37037.8|36987.8|37035.3|36985.3|37040.3|36990.3|37033.6|36983.6|163
1713814200000|2024-04-22 19:30:00|37035.4|36985.4|37043.1|36993.1|37043.3|36993.3|37034.3|36984.3|251
1713814500000|2024-04-22 19:35:00|37042.7|36992.7|37041.4|36991.4|37044.5|36994.5|37039.4|36989.4|187
1713814800000|2024-04-22 19:40:00|37041.3|36991.3|37024.3|37004.3|37042|37005.2|37022.8|36987.1|228
1713815100000|2024-04-22 19:45:00|37024.4|37004.4|37036.6|36986.6|37037.6|37006|37021.4|36985.4|205
1713815400000|2024-04-22 19:50:00|37037.1|36987.1|37024.5|37004.5|37039.8|37005.7|37022.5|36987.1|175
1713815700000|2024-04-22 19:55:00|37024.6|37004.6|37025|37005|37027|37007|37019.2|36999.2|248
1713816000000|2024-04-22 20:00:00|37023.9|37003.9|37044.2|36994.2|37045.3|37010.9|37023.5|36993.3|179
1713816300000|2024-04-22 20:05:00|37044.1|36994.1|37043.3|36993.3|37044.9|36994.9|37042.7|36992.7|142
1713816600000|2024-04-22 20:10:00|37043.2|36993.2|37045.4|36995.4|37047.2|36997.2|37043.2|36993.2|138
1713816900000|2024-04-22 20:15:00|37046.1|36996.1|37036.8|36986.8|37046.1|36996.1|37036.7|36986.7|117
1713817200000|2024-04-22 20:20:00|37036.7|36986.7|37035.7|36985.7|37037.4|36987.4|37035.1|36985.1|156
1713817500000|2024-04-22 20:25:00|37035.5|36985.5|37037.2|36987.2|37041.2|36991.2|37034.8|36984.8|125
1713817800000|2024-04-22 20:30:00|37037.4|36987.4|37037.2|36987.2|37042.8|36992.8|37036.6|36986.6|159
1713818100000|2024-04-22 20:35:00|37037.3|36987.3|37033.5|36983.5|37037.3|36987.3|37033.5|36983.5|63
1713818400000|2024-04-22 20:40:00|37033.6|36983.6|37034.6|36984.6|37037|36987|37032|36982|70
1713818700000|2024-04-22 20:45:00|37034.7|36984.7|37032.3|36982.3|37036.1|36986.1|37031.5|36981.5|124
1713819000000|2024-04-22 20:50:00|37032.4|36981.6|37033.7|36983.7|37035.3|36985.3|37030.3|36980.3|122
1713819300000|2024-04-22 20:55:00|37033.6|36983.6|37049.9|36976.1|37055.7|36993.6|37033|36970.1|287
1713819600000|2024-04-22 21:00:00|37058.7|36967.4|37053.5|36960.4|37068.9|36967.6|37053.5|36952.3|30
1713819900000|2024-04-22 21:05:00|37053.8|36960.9|37054.1|36943.5|37054.9|36965.5|37052.3|36943.2|80
1713820200000|2024-04-22 21:10:00|37067.8|36943.6|37063.9|36953.7|37076.5|36956.5|37053.6|36942.3|114
1713820500000|2024-04-22 21:15:00|37064.2|36953.6|37065.1|36955|37077|36957|37063.6|36953.4|120
1713820800000|2024-04-22 21:20:00|37065|36955.1|37072|36962.2|37087.7|36967.7|37064.3|36953.5|195
1713821100000|2024-04-22 21:25:00|37071.9|36962.3|37071.4|36957.1|37080.5|36963.5|37067.4|36953|149
1713821400000|2024-04-22 21:30:00|37074.4|36954.4|37066.2|36967.4|37077.7|36968.2|37066.2|36954.3|107
1713821700000|2024-04-22 21:35:00|37066.5|36968.2|37086.8|36966.8|37089.4|36970.3|37065.1|36957|130
1713822000000|2024-04-22 21:40:00|37087|36967|37076.3|36961.3|37087.5|36967.5|37074.6|36956|140
1713822300000|2024-04-22 21:45:00|37074.7|36961|37078.1|36958.1|37092.7|36972.7|37071.4|36951.4|697
1713822600000|2024-04-22 21:50:00|37079.1|36959.1|37072.3|36952.6|37079.6|36959.6|37071.2|36952.2|97
1713822900000|2024-04-22 21:55:00|37072.4|36952.8|37064.7|36963.4|37073.9|36977|37054.3|36952.2|156
1713823200000|2024-04-22 22:00:00|37063|36963.1|37054.8|36958.8|37064|36973.9|37043.2|36948.7|184
1713823500000|2024-04-22 22:05:00|37054.6|36958.9|37041.1|36975.4|37055.9|36976.6|37039.8|36958.1|69
1713823800000|2024-04-22 22:10:00|37041.2|36962.4|37050.4|36963.1|37055.4|36976.5|37039.2|36959.2|66
1713824100000|2024-04-22 22:15:00|37049.9|36963.2|37054.6|36959.3|37054.7|36975.3|37038.2|36957.8|110
1713824400000|2024-04-22 22:20:00|37054.5|36972.9|37047.1|36972.7|37054.7|36975.3|37039.2|36959.3|37
1713824700000|2024-04-22 22:25:00|37053.4|36963.3|37048.1|36967.2|37053.4|36975.9|37039.3|36963.2|82
1713825000000|2024-04-22 22:30:00|37047.4|36966.7|37040.9|36975.1|37051.7|36975.5|37038.6|36962.7|88
1713825300000|2024-04-22 22:35:00|37040.7|36974.6|37047.1|36965.5|37048.2|36975.4|37038.9|36965.2|76
1713825600000|2024-04-22 22:40:00|37047.2|36965.6|37038.9|36974.7|37051.2|36975.6|37038.1|36963.1|57
1713825900000|2024-04-22 22:45:00|37039|36965.9|37042.4|36968.8|37052.7|36974.7|37038|36962.7|56
1713826200000|2024-04-22 22:50:00|37042|36968.4|37046|36968|37051.1|36974|37037.4|36963|54
1713826500000|2024-04-22 22:55:00|37039.2|36974.8|37037.4|36973.2|37053.5|36975.3|37037.2|36962.6|89
1713826800000|2024-04-22 23:00:00|37037.6|36973.4|37037.3|36973.9|37047.2|36974.6|37036.1|36966.8|56
1713827100000|2024-04-22 23:05:00|37037.8|36974.4|37043.7|36973.1|37047.3|36975.1|37035.9|36972.9|57
1713827400000|2024-04-22 23:10:00|37044.1|36973.4|37043|36978|37047.7|36979.8|37036.7|36972.2|76
1713827700000|2024-04-22 23:15:00|37043.3|36978.3|37040|36979.3|37051.1|36980|37038.5|36977|55
1713828000000|2024-04-22 23:20:00|37040.2|36979.5|37039.7|36978.8|37050.4|36980.4|37038.8|36977.3|71
1713828300000|2024-04-22 23:25:00|37040.7|36979.3|37041.3|36980.3|37051|36981.9|37039.7|36977.3|89
1713828600000|2024-04-22 23:30:00|37041.2|36979.1|37035.8|36975.4|37048.6|36980.3|37033.8|36973.1|98
1713828900000|2024-04-22 23:35:00|37036|36975.9|37036.3|36975.7|37047|36976.7|37035.7|36974.4|39
1713829200000|2024-04-22 23:40:00|37041.7|36975.2|37022.3|36972.3|37041.7|36975.2|37015.3|36961.9|272
1713829500000|2024-04-22 23:45:00|37022.4|36972.4|37026.9|36976.9|37028.3|36978.3|37016.9|36966.9|278
1713829800000|2024-04-22 23:50:00|37026.7|36976.7|37021|36971|37026.9|36976.9|37020.2|36970.2|323
1713830100000|2024-04-22 23:55:00|37021.1|36971.1|37028.6|36976.4|37028.7|36977.8|37020.7|36970.7|416
1713830400000|2024-04-23 00:00:00|37026.9|36976.9|37022.7|36972.7|37026.9|36976.9|37015.9|36965.9|389
1713830700000|2024-04-23 00:05:00|37022.5|36972.5|37013.6|36963.6|37022.7|36972.7|37010.4|36960.4|258
1713831000000|2024-04-23 00:10:00|37013.4|36963.4|37019.6|36969.6|37029.6|36979.1|37013.4|36963.4|290
1713831300000|2024-04-23 00:15:00|37019.7|36969.7|37020|36967.5|37020.1|36970.1|37014.1|36964.1|221
1713831600000|2024-04-23 00:20:00|37019.8|36967.3|37022.8|36972.8|37024.5|36973.1|37013.3|36963.3|251
1713831900000|2024-04-23 00:25:00|37023|36973|37015.9|36965.9|37023.6|36973|37015.9|36965.9|209
1713832200000|2024-04-23 00:30:00|37015.7|36965.7|37015|36965|37019.5|36968.9|37010.2|36960.2|293
1713832500000|2024-04-23 00:35:00|37014.7|36964.7|37010.6|36960.6|37015.8|36965.8|37007|36957|206
1713832800000|2024-04-23 00:40:00|37010.7|36960.7|37017.4|36967.4|37022.4|36972|37010.7|36960.7|232
1713833100000|2024-04-23 00:45:00|37017.5|36967.5|37005.5|36955.5|37019.3|36969.3|37005.1|36955.1|270
1713833400000|2024-04-23 00:50:00|37005.8|36955.8|37008.2|36958.2|37013.2|36962.7|37005.8|36955.8|233
1713833700000|2024-04-23 00:55:00|37008.1|36958.1|37001|36951|37009.7|36958.6|36998|36948|232
1713834000000|2024-04-23 01:00:00|37000.6|36950.6|37007.1|36957.1|37010.4|36960.4|36999.2|36949.2|348
1713834300000|2024-04-23 01:05:00|37007|36957|37008|36958|37013.2|36962.4|37004.8|36954.8|313
1713834600000|2024-04-23 01:10:00|37007.9|36957.9|37003.2|36953.2|37009.3|36959.3|37003|36953|319
1713834900000|2024-04-23 01:15:00|37003.1|36953.1|36999.3|36949.3|37023.4|36973.4|36999.1|36949.1|426
1713835200000|2024-04-23 01:20:00|36999.4|36949.4|37004.2|36954.2|37004.5|36954.5|36993.9|36943.9|307
1713835500000|2024-04-23 01:25:00|37004.3|36954.3|37006.3|36956.3|37013.6|36963.6|37004.3|36954.3|254
1713835800000|2024-04-23 01:30:00|37006.6|36956.6|37006.1|36956.1|37013.9|36963.9|37002.7|36952.7|339
1713836100000|2024-04-23 01:35:00|37006.2|36956.2|37010.8|36960.8|37012.8|36962.8|37003.3|36953.3|412
1713836400000|2024-04-23 01:40:00|37010.9|36960.9|37011.2|36961.2|37013.9|36963.9|37008.6|36958.6|354
1713836700000|2024-04-23 01:45:00|37011.1|36961.1|37013.4|36963.4|37014.4|36964.4|37008.2|36958.2|377
1713837000000|2024-04-23 01:50:00|37013.5|36963.5|37026.5|36976.5|37028.5|36978.5|37011.4|36961.4|365
1713837300000|2024-04-23 01:55:00|37026.4|36976.4|37022.7|36972.7|37031.6|36980.6|37020.4|36970.4|372
1713837600000|2024-04-23 02:00:00|37022.8|36972.8|37014.1|36964.1|37026.6|36976.6|37011.3|36961.3|326
1713837900000|2024-04-23 02:05:00|37014.5|36964.5|37014.8|36964.8|37017.9|36967.9|37008.5|36958.5|273
1713838200000|2024-04-23 02:10:00|37014.9|36964.9|37011.4|36961.4|37017|36967|37006.6|36956.6|323
1713838500000|2024-04-23 02:15:00|37011.9|36961.9|37007.8|36957.8|37012.9|36962.9|37004.2|36954.2|336
1713838800000|2024-04-23 02:20:00|37007.9|36957.9|37002.4|36952.4|37014|36964|37000.6|36950.6|264
1713839100000|2024-04-23 02:25:00|37002.3|36952.3|36998|36948|37003.1|36953.1|36997.4|36947.4|187
1713839400000|2024-04-23 02:30:00|36998.3|36948.3|37002.2|36952.2|37006.1|36956.1|36998.3|36948.3|247
1713839700000|2024-04-23 02:35:00|37002.4|36952.4|37000.5|36950.5|37004.1|36954.1|36996.7|36946.7|165
1713840000000|2024-04-23 02:40:00|37000.4|36950.4|36998.6|36948.6|37000.7|36950.7|36996.5|36946.5|169
1713840300000|2024-04-23 02:45:00|36998.3|36948.3|36999|36949|37002.3|36952.3|36996.4|36946.4|164
1713840600000|2024-04-23 02:50:00|36998.9|36948.9|37000.6|36950.6|37001.3|36951.3|36997.7|36947.7|172
1713840900000|2024-04-23 02:55:00|37000.5|36950.5|37006.6|36956.6|37009|36959|37000.3|36950.3|225
1713841200000|2024-04-23 03:00:00|37006.7|36956.7|37010.3|36960.3|37011.9|36961.9|37003|36953|321
1713841500000|2024-04-23 03:05:00|37009.3|36959.3|37018.6|36968.6|37019.9|36969.9|37007.1|36957.1|355
1713841800000|2024-04-23 03:10:00|37019.4|36969.4|37018.4|36968.4|37021.5|36971.5|37011.6|36961.6|247
1713842100000|2024-04-23 03:15:00|37018.2|36968.2|37007.9|36957.9|37020.2|36970.2|37007.7|36957.7|239
1713842400000|2024-04-23 03:20:00|37008.1|36958.1|37018.6|36968.6|37019.7|36969.7|37008|36958|279
1713842700000|2024-04-23 03:25:00|37018.4|36968.4|37018.3|36968.3|37019.3|36969.3|37011|36961|228
1713843000000|2024-04-23 03:30:00|37018.4|36968.4|37017|36967|37020|36970|37012.2|36962.2|303
1713843300000|2024-04-23 03:35:00|37016.9|36966.9|37015.7|36965.7|37017.1|36967.1|37011.4|36961.4|319
1713843600000|2024-04-23 03:40:00|37015.6|36965.6|37017|36967|37019.4|36969.4|37012.1|36962.1|211
1713843900000|2024-04-23 03:45:00|37016.9|36966.9|37017.5|36967.5|37021.1|36971.1|37013.5|36963.5|208
1713844200000|2024-04-23 03:50:00|37017.4|36967.4|37015.8|36965.8|37020.5|36970.5|37015.3|36965.3|176
1713844500000|2024-04-23 03:55:00|37015.9|36965.9|37017.7|36967.7|37018.7|36968.7|37010.4|36960.4|275
1713844800000|2024-04-23 04:00:00|37017.5|36967.5|37016.4|36966.4|37017.6|36967.6|37008.8|36958.8|327
1713845100000|2024-04-23 04:05:00|37016.2|36966.2|37011.6|36961.6|37016.2|36966.2|37010.3|36960.3|207
1713845400000|2024-04-23 04:10:00|37011.5|36961.5|37014.4|36964.4|37015.7|36965.7|37006.2|36956.2|223
1713845700000|2024-04-23 04:15:00|37014.5|36964.5|37012.4|36962.4|37015.8|36965.8|37006.8|36956.8|153
1713846000000|2024-04-23 04:20:00|37012.3|36962.3|37011.1|36961.1|37014.5|36964.5|37009.5|36959.5|195
1713846300000|2024-04-23 04:25:00|37011|36961|37012.5|36962.5|37016.1|36966.1|37006.2|36956.2|231
1713846600000|2024-04-23 04:30:00|37012.6|36962.6|37016.3|36966.3|37019.6|36969.6|37012.6|36962.6|148
1713846900000|2024-04-23 04:35:00|37015.2|36965.2|37014.1|36964.1|37020.6|36970.6|37010.7|36960.7|187
1713847200000|2024-04-23 04:40:00|37013.8|36963.8|37013.7|36963.7|37016.3|36966.3|37010.9|36960.9|203
1713847500000|2024-04-23 04:45:00|37013.5|36963.5|37014.5|36964.5|37019.8|36969.8|37009.4|36959.4|183
1713847800000|2024-04-23 04:50:00|37014.2|36964.2|37015|36965|37019.4|36969.4|37010.9|36960.9|162
1713848100000|2024-04-23 04:55:00|37015.5|36965.5|37015.6|36965.6|37017|36967|37013|36963|173
1713848400000|2024-04-23 05:00:00|37015.4|36965.4|37023.8|36973.8|37023.9|36973.9|37010|36960|323
1713848700000|2024-04-23 05:05:00|37024.4|36974.4|37029|36979|37032.4|36982.4|37020.5|36970.5|360
1713849000000|2024-04-23 05:10:00|37028.7|36978.7|37034.7|36984.7|37034.9|36984.9|37021.4|36971.4|278
1713849300000|2024-04-23 05:15:00|37034.6|36984.6|37034.9|36984.9|37037.4|36987.4|37028.5|36978.5|300
1713849600000|2024-04-23 05:20:00|37034.8|36984.8|37035.2|36985.2|37043.1|36993.1|37031.1|36981.1|270
1713849900000|2024-04-23 05:25:00|37035.3|36985.3|37033.2|36983.2|37036.2|36986.2|37028.1|36978.1|225
1713850200000|2024-04-23 05:30:00|37033.3|36983.3|37033|36983|37035.3|36985.3|37024.7|36974.7|273
1713850500000|2024-04-23 05:35:00|37032.9|36982.9|37031|36981|37035.4|36985.4|37028.1|36978.1|262
1713850800000|2024-04-23 05:40:00|37031.2|36981.2|37047|36997|37049.3|36999.3|37031.1|36981.1|321
1713851100000|2024-04-23 05:45:00|37046.8|36996.8|37049.8|36999.8|37051.8|37001.8|37038.5|36988.5|259
1713851400000|2024-04-23 05:50:00|37049.3|36999.3|37041.2|36991.2|37051.6|37001.6|37040.7|36990.7|335
1713851700000|2024-04-23 05:55:00|37040.9|36990.9|37048.3|36998.3|37053.4|37003.4|37037.5|36987.5|303
1713852000000|2024-04-23 06:00:00|37049.7|36999.7|37061.2|37011.2|37063.6|37027.5|37036.3|36995.1|410
1713852300000|2024-04-23 06:05:00|37061.5|37011.5|37073.5|37023.5|37077.3|37038.4|37044.1|37009.2|401
1713852600000|2024-04-23 06:10:00|37073.3|37023.3|37072.9|37052.9|37078.3|37052.9|37052.1|37017.9|366
1713852900000|2024-04-23 06:15:00|37072.8|37052.8|37076.6|37056.6|37093|37058.7|37072.5|37037.6|388
1713853200000|2024-04-23 06:20:00|37076.7|37056.7|37098.1|37048.1|37099.2|37057|37072.4|37038.3|419
1713853500000|2024-04-23 06:25:00|37098|37048|37087.6|37037.6|37098|37062.3|37074.2|37036.1|405
1713853800000|2024-04-23 06:30:00|37087.7|37037.7|37066.5|37046.5|37089.2|37052.4|37058.4|37036.9|416
1713854100000|2024-04-23 06:35:00|37066.8|37046.8|37058.2|37038.2|37067.5|37047.5|37056.4|37036.4|289
1713854400000|2024-04-23 06:40:00|37058.1|37038.1|37074.7|37054.7|37075|37055|37057.2|37037.2|380
1713854700000|2024-04-23 06:45:00|37072.9|37052.9|37058.8|37038.8|37084.3|37064.3|37057|37037|375
1713855000000|2024-04-23 06:50:00|37058.9|37038.9|37045.1|37025.1|37061.6|37041.6|37045|37025|388
1713855300000|2024-04-23 06:55:00|37045.4|37025.4|37085.2|37065.2|37090.6|37070.6|37038.6|37018.6|545
1713855600000|2024-04-23 07:00:00|37086.8|37066.8|37067.9|37047.9|37097.8|37077.8|37057.1|37037.1|588
1713855900000|2024-04-23 07:05:00|37068.1|37048.1|37080.5|37060.5|37110.5|37090.5|37065.6|37045.6|546
1713856200000|2024-04-23 07:10:00|37079|37059|37085.7|37035.7|37090.8|37062.4|37055.8|37035.7|548
1713856500000|2024-04-23 07:15:00|37081.1|37031.1|37036.7|37016.7|37081.1|37031.1|37021.4|37000.5|703
1713856800000|2024-04-23 07:20:00|37036.6|37016.6|37013.8|36993.8|37036.8|37016.8|37003.9|36983.9|542
1713857100000|2024-04-23 07:25:00|37013.9|36993.9|36993.9|36932.9|37017.7|36997.7|36974.5|36932.9|694
1713857400000|2024-04-23 07:30:00|36977.7|36911.1|36936.8|36916.8|36977.7|36921.2|36892.6|36842.8|941
1713857700000|2024-04-23 07:35:00|36936.7|36916.7|36962.2|36942.2|36966.4|36946.4|36931.7|36911.7|777
1713858000000|2024-04-23 07:40:00|36961.5|36941.5|36956.4|36936.4|36961.8|36941.8|36944.2|36924.2|572
1713858300000|2024-04-23 07:45:00|36956.3|36936.3|36971|36951|36979.5|36959.5|36948.4|36928.4|539
1713858600000|2024-04-23 07:50:00|36970.7|36950.7|36976.8|36956.8|36979.1|36959.1|36946.9|36926.9|551
1713858900000|2024-04-23 07:55:00|36976.9|36956.9|36976.8|36926.8|36978.7|36956.9|36954.5|36926.8|529
1713859200000|2024-04-23 08:00:00|36984.8|36934.8|36988|36968|37005.1|36985.1|36968.7|36925.5|656
1713859500000|2024-04-23 08:05:00|36988.1|36968.1|36970.2|36950.2|36989.8|36969.8|36969.9|36949.9|543
1713859800000|2024-04-23 08:10:00|36970.5|36950.5|36937|36917|36970.9|36950.9|36936.2|36916.2|611
1713860100000|2024-04-23 08:15:00|36936.6|36916.6|36937.1|36917.1|36941.6|36921.6|36911.9|36891.9|537
1713860400000|2024-04-23 08:20:00|36935.7|36915.7|36944.8|36924.8|36951.5|36931.5|36935.7|36915.7|536
1713860700000|2024-04-23 08:25:00|36944.6|36924.6|36963.3|36943.3|36965.3|36945.3|36943|36923|469
1713861000000|2024-04-23 08:30:00|36961.8|36941.8|36918.1|36898.1|36966.6|36946.6|36917.1|36897.1|621
1713861300000|2024-04-23 08:35:00|36918|36898|36929.3|36909.3|36933.9|36913.9|36912.9|36892.9|629
1713861600000|2024-04-23 08:40:00|36929.4|36909.4|36917.3|36897.3|36938.2|36918.2|36904|36884|484
1713861900000|2024-04-23 08:45:00|36917.4|36897.4|36962.3|36942.3|36967.6|36947.6|36917.3|36897.3|536
1713862200000|2024-04-23 08:50:00|36961.1|36941.1|36946.1|36926.1|36962.3|36942.3|36922.9|36902.9|605
1713862500000|2024-04-23 08:55:00|36946|36926|36955.7|36935.7|36961.6|36941.6|36932.7|36912.7|646
1713862800000|2024-04-23 09:00:00|36955.6|36935.6|36972.3|36952.3|36973.9|36953.9|36949|36929|572
1713863100000|2024-04-23 09:05:00|36972.2|36952.2|36950.2|36930.2|36980.6|36960.6|36950.2|36930.2|475
1713863400000|2024-04-23 09:10:00|36950.1|36930.1|36961.1|36941.1|36961.9|36941.9|36933.3|36913.3|553
1713863700000|2024-04-23 09:15:00|36961.5|36941.5|36965.3|36945.3|36968.7|36948.7|36950.5|36930.5|491
1713864000000|2024-04-23 09:20:00|36965.2|36945.2|36961.2|36941.2|36967.8|36947.8|36953.5|36933.5|363
1713864300000|2024-04-23 09:25:00|36961.4|36941.4|36965.7|36945.7|36966|36946|36943|36923|389
1713864600000|2024-04-23 09:30:00|36965.8|36945.8|36959|36939|36968.3|36948.3|36943.1|36923.1|468
1713864900000|2024-04-23 09:35:00|36958.9|36938.9|36969.6|36949.6|36973.1|36953.1|36950.9|36930.9|345
1713865200000|2024-04-23 09:40:00|36969.7|36949.7|36947.6|36927.6|36970.1|36950.1|36938.6|36918.6|373
1713865500000|2024-04-23 09:45:00|36947.9|36927.9|36986.7|36966.7|36991.4|36971.4|36941.8|36921.8|496
1713865800000|2024-04-23 09:50:00|36986.8|36966.8|36981.9|36961.9|36989.3|36969.3|36971.7|36951.7|443
1713866100000|2024-04-23 09:55:00|36982|36962|36960.5|36940.5|36982.5|36962.5|36957.5|36937.5|308
1713866400000|2024-04-23 10:00:00|36961.1|36941.1|36954.6|36934.6|36962.6|36942.6|36928.6|36908.6|531
1713866700000|2024-04-23 10:05:00|36955.5|36935.5|36957|36937|36959.2|36939.2|36952.3|36932.3|418
1713867000000|2024-04-23 10:10:00|36956.8|36936.8|36952.3|36932.3|36961|36941|36949.5|36929.5|333
1713867300000|2024-04-23 10:15:00|36952.2|36932.2|36942.1|36922.1|36956.5|36936.5|36938.1|36918.1|432
1713867600000|2024-04-23 10:20:00|36942|36922|36938.6|36918.6|36963.2|36943.2|36927.2|36907.2|463
1713867900000|2024-04-23 10:25:00|36938.7|36918.7|36947.6|36927.6|36953.5|36933.5|36938.6|36918.6|338
1713868200000|2024-04-23 10:30:00|36947.4|36927.4|36941.4|36921.4|36967.1|36947.1|36936.5|36916.5|561
1713868500000|2024-04-23 10:35:00|36941.2|36921.2|36965.7|36945.7|36968.9|36948.9|36937.8|36917.8|382
1713868800000|2024-04-23 10:40:00|36966|36946|36976.8|36956.8|36984|36964|36963.1|36943.1|401
1713869100000|2024-04-23 10:45:00|36976.7|36956.7|36992.3|36972.3|36993.2|36973.2|36972.5|36952.5|296
1713869400000|2024-04-23 10:50:00|36991.8|36971.8|36979.1|36959.1|36992.9|36972.9|36976.3|36956.3|323
1713869700000|2024-04-23 10:55:00|36979.3|36959.3|36992.3|36972.3|36995|36975|36977.9|36957.9|377
1713870000000|2024-04-23 11:00:00|36992.6|36972.6|36993.5|36973.5|36998.4|36978.4|36980.4|36960.4|327
1713870300000|2024-04-23 11:05:00|36993.3|36973.3|36972.4|36952.4|36993.7|36973.7|36967.3|36947.3|402
1713870600000|2024-04-23 11:10:00|36972.8|36952.8|36966.5|36946.5|36972.8|36952.8|36951.8|36931.8|402
1713870900000|2024-04-23 11:15:00|36966.4|36946.4|36932.4|36912.4|36966.4|36946.4|36911.7|36891.7|567
1713871200000|2024-04-23 11:20:00|36932.3|36912.3|36914.7|36894.7|36956.3|36936.3|36908.6|36888.6|582
1713871500000|2024-04-23 11:25:00|36914.6|36894.6|36911.1|36891.1|36917.2|36897.2|36901.4|36881.4|505
1713871800000|2024-04-23 11:30:00|36911.2|36891.2|36908.7|36888.7|36913.6|36893.6|36901.3|36881.3|391
1713872100000|2024-04-23 11:35:00|36908.8|36888.8|36917.3|36897.3|36919.4|36899.4|36906|36886|245
1713872400000|2024-04-23 11:40:00|36917.2|36897.2|36910.1|36890.1|36919|36899|36905.8|36885.8|372
1713872700000|2024-04-23 11:45:00|36910|36890|36889.1|36869.1|36910.4|36890.4|36881.4|36861.4|401
1713873000000|2024-04-23 11:50:00|36888.5|36868.5|36868.1|36848.1|36901.8|36881.8|36867.7|36847.7|444
1713873300000|2024-04-23 11:55:00|36868.9|36848.9|36936|36816|36936|36852.4|36859.5|36797.3|752
1713873600000|2024-04-23 12:00:00|36926.9|36806.9|36896.6|36846.6|36946.7|36871.3|36896.6|36806.9|784
1713873900000|2024-04-23 12:05:00|36896.7|36846.7|36883.7|36863.7|36897.2|36864.5|36875.8|36845.8|359
1713874200000|2024-04-23 12:10:00|36883.8|36863.8|36878.8|36858.8|36887|36864|36869.3|36833.8|442
1713874500000|2024-04-23 12:15:00|36878.7|36858.7|36879.3|36859.3|36899.1|36869.8|36875.6|36847.9|394
1713874800000|2024-04-23 12:20:00|36879.4|36859.4|36912.2|36892.2|36921.4|36892.2|36877.3|36857.3|513
1713875100000|2024-04-23 12:25:00|36912.1|36892.1|36916.4|36896.4|36920.5|36900.5|36903.8|36883.8|411
1713875400000|2024-04-23 12:30:00|36916|36896|36922.8|36902.8|36930.2|36910.2|36912.7|36892.7|429
1713875700000|2024-04-23 12:35:00|36922.1|36902.1|36918.1|36898.1|36937.7|36917.7|36907.7|36887.7|376
1713876000000|2024-04-23 12:40:00|36916.6|36896.6|36933.9|36913.9|36942.1|36922.1|36907|36887|543
1713876300000|2024-04-23 12:45:00|36934.2|36914.2|36946.5|36926.5|36973.1|36953.1|36934|36914|486
1713876600000|2024-04-23 12:50:00|36946.4|36926.4|36942.6|36922.6|36950.5|36930.5|36938.5|36918.5|394
1713876900000|2024-04-23 12:55:00|36942.5|36922.5|36911.2|36891.2|36943.2|36923.2|36910.3|36890.3|397
1713877200000|2024-04-23 13:00:00|36911.7|36891.7|36933.8|36913.8|36949.4|36920.1|36911.7|36879.2|473
1713877500000|2024-04-23 13:05:00|36933.6|36913.6|36931.6|36911.6|36966.6|36930.9|36925.1|36890.4|479
1713877800000|2024-04-23 13:10:00|36931.7|36911.7|36924|36904|36939.7|36919.7|36921.5|36901.5|461
1713878100000|2024-04-23 13:15:00|36924.1|36904.1|36925.7|36905.7|36935.8|36915.8|36922.8|36902.8|410
1713878400000|2024-04-23 13:20:00|36926.3|36906.3|36965.6|36915.6|36965.6|36915.6|36897.2|36867|394
1713878700000|2024-04-23 13:25:00|36963.1|36913.1|36929.9|36879.9|36964.8|36914.8|36893.2|36851.4|464
1713879000000|2024-04-23 13:30:00|36929.3|36879.3|36945.7|36925.7|36945.7|36925.7|36909.8|36878.2|663
1713879300000|2024-04-23 13:35:00|36946.1|36926.1|36965.7|36945.7|37000.4|36967.8|36946.1|36917.6|655
1713879600000|2024-04-23 13:40:00|36966.1|36946.1|37000.3|36918.2|37007.2|36966.9|36966|36918.2|584
1713879900000|2024-04-23 13:45:00|36968.9|36881|36903.4|36883.4|36968.9|36898.1|36846.3|36796.3|1008
1713880200000|2024-04-23 13:50:00|36900.2|36880.2|36824.3|36804.3|36900.8|36880.8|36816.4|36796.4|874
1713880500000|2024-04-23 13:55:00|36824.9|36804.9|36816.1|36766.1|36824.9|36804.9|36779.1|36734.9|830
1713880800000|2024-04-23 14:00:00|36816.7|36766.7|36846.2|36826.2|36849.8|36829.8|36794.9|36755.8|802
1713881100000|2024-04-23 14:05:00|36846.1|36826.1|36833.3|36813.3|36856.3|36836.3|36813.3|36793.3|815
1713881400000|2024-04-23 14:10:00|36832.6|36812.6|36798.1|36778.1|36839.4|36819.4|36762.4|36742.4|845
1713881700000|2024-04-23 14:15:00|36798.3|36778.3|36743|36723|36802.4|36782.4|36737.1|36717.1|779
1713882000000|2024-04-23 14:20:00|36742.9|36722.9|36787.6|36767.6|36790.7|36770.7|36711.5|36691.5|709
1713882300000|2024-04-23 14:25:00|36788.1|36768.1|36790.7|36770.7|36804.1|36784.1|36780.6|36760.6|673
1713882600000|2024-04-23 14:30:00|36790.2|36770.2|36754|36734|36797.6|36777.6|36753.7|36733.7|707
1713882900000|2024-04-23 14:35:00|36753.9|36733.9|36757.1|36737.1|36764.5|36744.5|36742.5|36722.5|638
1713883200000|2024-04-23 14:40:00|36757.3|36737.3|36780.9|36760.9|36796.9|36776.9|36757.3|36737.3|668
1713883500000|2024-04-23 14:45:00|36781|36761|36779.4|36759.4|36805.4|36785.4|36777|36757|622
1713883800000|2024-04-23 14:50:00|36779.3|36759.3|36790.4|36770.4|36796|36776|36770.4|36750.4|636
1713884100000|2024-04-23 14:55:00|36790.7|36770.7|36794.1|36774.1|36799|36779|36778.6|36758.6|536
1713884400000|2024-04-23 15:00:00|36793|36773|36816.5|36796.5|36824.7|36804.7|36792.6|36772.6|590
1713884700000|2024-04-23 15:05:00|36816.2|36796.2|36805.5|36785.5|36816.6|36796.6|36795.2|36775.2|601
1713885000000|2024-04-23 15:10:00|36805.6|36785.6|36785.2|36765.2|36805.6|36785.6|36784.6|36764.6|552
1713885300000|2024-04-23 15:15:00|36783.8|36763.8|36786.8|36766.8|36797|36777|36779.7|36759.7|443
1713885600000|2024-04-23 15:20:00|36786.7|36766.7|36781.4|36761.4|36794.8|36774.8|36781.4|36761.4|352
1713885900000|2024-04-23 15:25:00|36781.5|36761.5|36768.2|36748.2|36785.6|36765.6|36768.2|36748.2|335
1713886200000|2024-04-23 15:30:00|36768.1|36748.1|36759.9|36739.9|36768.1|36748.1|36757.9|36737.9|421
1713886500000|2024-04-23 15:35:00|36760|36740|36759.1|36739.1|36772.7|36752.7|36758.6|36738.6|436
1713886800000|2024-04-23 15:40:00|36759|36739|36783.1|36763.1|36783.3|36763.3|36757.9|36737.9|450
1713887100000|2024-04-23 15:45:00|36783|36763|36788.2|36768.2|36792.6|36772.6|36782.9|36762.9|439
1713887400000|2024-04-23 15:50:00|36788|36768|36786.5|36766.5|36788.9|36768.9|36781.1|36761.1|361
1713887700000|2024-04-23 15:55:00|36786.6|36766.6|36789.3|36769.3|36799.3|36779.3|36786.6|36766.6|432
1713888000000|2024-04-23 16:00:00|36789|36769|36787.5|36767.5|36799|36779|36785.5|36765.5|393
1713888300000|2024-04-23 16:05:00|36788|36768|36779.6|36759.6|36791|36771|36779.6|36759.6|280
1713888600000|2024-04-23 16:10:00|36781.9|36761.9|36777.8|36757.8|36806.1|36766.8|36777.2|36744|382
1713888900000|2024-04-23 16:15:00|36777.7|36757.7|36767|36747|36785.5|36757.8|36767|36732.4|252
1713889200000|2024-04-23 16:20:00|36767.1|36747.1|36763.8|36743.8|36776.8|36756.8|36763.8|36743.8|332
1713889500000|2024-04-23 16:25:00|36763.7|36743.7|36766.6|36716.6|36785.8|36743.7|36763.7|36715.2|331
1713889800000|2024-04-23 16:30:00|36766.7|36716.7|36772.7|36722.7|36778.8|36728.8|36763.8|36713.8|295
1713890100000|2024-04-23 16:35:00|36772.9|36722.9|36767.9|36747.9|36787|36750.7|36763.3|36722.4|381
1713890400000|2024-04-23 16:40:00|36768.1|36748.1|36769.9|36749.9|36789.2|36750.4|36764.2|36731|242
1713890700000|2024-04-23 16:45:00|36770.2|36750.2|36789.9|36739.9|36795|36758.3|36770.2|36734.5|300
1713891000000|2024-04-23 16:50:00|36791.2|36741.2|36769.9|36749.9|36791.4|36756.3|36768.7|36739.5|184
1713891300000|2024-04-23 16:55:00|36770|36750|36769.5|36749.5|36776.3|36756.3|36767|36747|313
1713891600000|2024-04-23 17:00:00|36769.4|36749.4|36762.6|36742.6|36772.2|36752.2|36762.2|36742.2|362
1713891900000|2024-04-23 17:05:00|36762.7|36742.7|36759.7|36739.7|36771.9|36743.9|36753.6|36718|398
1713892200000|2024-04-23 17:10:00|36760.8|36740.8|36764.1|36744.1|36766.3|36746.3|36759.4|36739.4|386
1713892500000|2024-04-23 17:15:00|36764.2|36744.2|36760.4|36740.4|36784.4|36750.7|36758.7|36732.7|275
1713892800000|2024-04-23 17:20:00|36758|36738|36752.9|36732.9|36759|36739|36749.6|36729.6|224
1713893100000|2024-04-23 17:25:00|36752.8|36732.8|36751.5|36731.5|36753.4|36733.4|36747.5|36727.5|150
1713893400000|2024-04-23 17:30:00|36751.4|36731.4|36753.8|36733.8|36767.7|36736.4|36750|36716.1|277
1713893700000|2024-04-23 17:35:00|36753.7|36733.7|36751.2|36731.2|36756|36736|36751.2|36731.2|339
1713894000000|2024-04-23 17:40:00|36751.1|36731.1|36746.1|36726.1|36752.8|36732.8|36744.2|36724.2|391
1713894300000|2024-04-23 17:45:00|36746.2|36726.2|36745.7|36725.7|36760.4|36730.9|36741.7|36708.2|476
1713894600000|2024-04-23 17:50:00|36745.8|36725.8|36756.7|36736.7|36761.8|36737|36743.7|36710.5|291
1713894900000|2024-04-23 17:55:00|36756.5|36736.5|36748.3|36728.3|36770.4|36737.6|36747.6|36715.4|331
1713895200000|2024-04-23 18:00:00|36747.5|36727.5|36759.6|36709.6|36762.2|36728.7|36742|36706.5|247
1713895500000|2024-04-23 18:05:00|36759.9|36709.9|36762.8|36712.8|36762.8|36712.8|36758.9|36708.9|140
1713895800000|2024-04-23 18:10:00|36762.3|36712.3|36765.2|36715.2|36767.9|36717.9|36761.8|36711.8|194
1713896100000|2024-04-23 18:15:00|36765.3|36715.3|36763.8|36713.8|36766.1|36716.1|36762.5|36712.5|147
1713896400000|2024-04-23 18:20:00|36763.7|36713.7|36762.3|36712.3|36765.7|36715.7|36761.9|36711.9|143
1713896700000|2024-04-23 18:25:00|36762.4|36712.4|36756.9|36706.9|36762.7|36712.7|36756.3|36706.3|154
1713897000000|2024-04-23 18:30:00|36756.8|36706.8|36759.3|36709.3|36762.4|36712.4|36755.2|36705.2|155
1713897300000|2024-04-23 18:35:00|36759.2|36709.2|36757.9|36707.9|36761.3|36711.3|36756.2|36706.2|181
1713897600000|2024-04-23 18:40:00|36758|36708|36748.7|36698.7|36758.6|36708.6|36743.6|36693.6|165
1713897900000|2024-04-23 18:45:00|36748.8|36698.8|36752.1|36702.1|36754.1|36704.1|36747.7|36697.7|215
1713898200000|2024-04-23 18:50:00|36752.3|36702.3|36758.4|36708.4|36762.2|36712.2|36752.3|36702.3|233
1713898500000|2024-04-23 18:55:00|36758.3|36708.3|36761.2|36711.2|36762.3|36712.3|36753.7|36703.7|234
1713898800000|2024-04-23 19:00:00|36761.1|36711.1|36763.5|36713.5|36765.1|36715.1|36755.6|36705.6|296
1713899100000|2024-04-23 19:05:00|36763.1|36713.1|36759.8|36709.8|36763.5|36713.5|36758.8|36708.8|222
1713899400000|2024-04-23 19:10:00|36759.9|36709.9|36746.5|36696.5|36762.5|36712.5|36745.4|36695.4|289
1713899700000|2024-04-23 19:15:00|36746.6|36696.6|36751.2|36701.2|36752.4|36702.4|36746.1|36696.1|219
1713900000000|2024-04-23 19:20:00|36751|36701|36747.4|36697.4|36751.2|36701.2|36742.8|36692.8|214
1713900300000|2024-04-23 19:25:00|36746.9|36696.9|36746.6|36696.6|36751.1|36701.1|36745|36695|183
1713900600000|2024-04-23 19:30:00|36747.1|36697.1|36750.1|36700.1|36753.9|36703.9|36745.5|36695.5|234
1713900900000|2024-04-23 19:35:00|36749.9|36699.9|36750.1|36700.1|36752.8|36702.8|36747.8|36697.8|220
1713901200000|2024-04-23 19:40:00|36750|36700|36750.3|36700.3|36752|36702|36747.2|36697.2|127
1713901500000|2024-04-23 19:45:00|36750.4|36700.4|36745.3|36695.3|36752.1|36702.1|36744.8|36694.8|182
1713901800000|2024-04-23 19:50:00|36745.7|36695.7|36747.6|36697.6|36750.1|36700.1|36744.7|36694.7|158
1713902100000|2024-04-23 19:55:00|36747.7|36697.7|36752.1|36702.1|36757.1|36707.1|36745.8|36695.8|271
1713902400000|2024-04-23 20:00:00|36752.3|36702.3|36754.4|36704.4|36756.6|36706.6|36751.5|36701.5|174
1713902700000|2024-04-23 20:05:00|36754.3|36704.3|36755.7|36705.7|36757.9|36707.9|36753.6|36703.6|132
1713903000000|2024-04-23 20:10:00|36755.8|36705.8|36755.8|36705.8|36757.3|36707.3|36754.3|36704.3|109
1713903300000|2024-04-23 20:15:00|36755.7|36705.7|36758.8|36708.8|36759|36709|36755.1|36705.1|97
1713903600000|2024-04-23 20:20:00|36758.9|36708.9|36757.5|36707.5|36758.9|36708.9|36755.3|36705.3|86
1713903900000|2024-04-23 20:25:00|36757.6|36707.6|36750.2|36700.2|36759.4|36709.4|36750.1|36700.1|137
1713904200000|2024-04-23 20:30:00|36750.3|36700.3|36745.8|36695.8|36750.8|36700.8|36744.1|36694.1|106
1713904500000|2024-04-23 20:35:00|36744|36694|36744.7|36694.7|36747.1|36697.1|36742.9|36692.9|108
1713904800000|2024-04-23 20:40:00|36744.6|36694.6|36751.8|36701.8|36754.3|36704.3|36740.6|36690.6|125
1713905100000|2024-04-23 20:45:00|36752.4|36702.4|36746.8|36696.8|36752.7|36702.7|36745.1|36695.1|141
1713905400000|2024-04-23 20:50:00|36746.7|36696.7|36757.5|36707.5|36760.3|36707.6|36746.7|36692.5|220
1713905700000|2024-04-23 20:55:00|36757.4|36707.4|36771.9|36695.8|36791.5|36711.9|36743.4|36682.2|298
1713906000000|2024-04-23 21:00:00|36775.8|36692.5|36772.2|36680|36784|36699.5|36772.2|36672.8|28
1713906300000|2024-04-23 21:05:00|36772.9|36680.3|36771.8|36651.8|36783.8|36681|36767.3|36650.5|227
1713906600000|2024-04-23 21:10:00|36771.9|36651.9|36766.9|36675.8|36779|36681.1|36766.9|36649.8|288
1713906900000|2024-04-23 21:15:00|36767.3|36676|36776.7|36675.5|36777.1|36676.7|36766.9|36673.6|280
1713907200000|2024-04-23 21:20:00|36776.8|36675.6|36775.9|36675.8|36780.4|36676.4|36772.5|36673.7|243
1713907500000|2024-04-23 21:25:00|36776|36675.7|36780.2|36676.6|36780.8|36677.2|36775.9|36675.7|270
1713907800000|2024-04-23 21:30:00|36779.6|36676.5|36777.4|36676.4|36780.1|36678.1|36775.3|36675.7|194
1713908100000|2024-04-23 21:35:00|36775.6|36676.5|36776.5|36678.5|36778.6|36679.6|36770.2|36650.2|205
1713908400000|2024-04-23 21:40:00|36775.7|36679|36769.3|36651.9|36776.7|36679.3|36767.9|36651.8|162
1713908700000|2024-04-23 21:45:00|36769.8|36664.4|36776.6|36683.2|36777.1|36684.2|36769.8|36659.2|150
1713909000000|2024-04-23 21:50:00|36776.9|36681.6|36768.8|36658.1|36777.3|36683.5|36767.5|36652.8|210
1713909300000|2024-04-23 21:55:00|36768.9|36657.9|36771.2|36682.5|36777.2|36689|36760.3|36653.8|208
1713909600000|2024-04-23 22:00:00|36771.7|36679.4|36770.6|36678.9|36777.5|36690.2|36745.2|36670.8|443
1713909900000|2024-04-23 22:05:00|36763.1|36679|36761.3|36691.9|36774.8|36692.1|36753.5|36677.7|326
1713910200000|2024-04-23 22:10:00|36761.4|36692.3|36806.6|36703.4|36807.9|36712.9|36750.5|36681.3|445
1713910500000|2024-04-23 22:15:00|36806|36703.7|36794.1|36706.9|36816.5|36718.3|36792.2|36696.4|132
1713910800000|2024-04-23 22:20:00|36794.3|36707.1|36805.7|36702.6|36817.5|36718.9|36793.2|36697.4|154
1713911100000|2024-04-23 22:25:00|36806|36702.9|36794.7|36710.4|36817|36713.4|36791.6|36696.7|148
1713911400000|2024-04-23 22:30:00|36795.4|36710|36802.3|36700.4|36814.2|36714.6|36789.7|36694.2|223
1713911700000|2024-04-23 22:35:00|36801.7|36700.7|36792.4|36710.6|36815.5|36724.9|36779.8|36695.4|365
1713912000000|2024-04-23 22:40:00|36810.7|36706.9|36801|36703.4|36810.7|36721.3|36791|36697.7|265
1713912300000|2024-04-23 22:45:00|36800.9|36703.7|36814.1|36696.6|36814.2|36721.1|36779.5|36696.6|154
1713912600000|2024-04-23 22:50:00|36805.9|36708.4|36803.1|36702.9|36814.3|36721.2|36781|36696.5|88
1713912900000|2024-04-23 22:55:00|36803.2|36702.8|36795.9|36700.3|36811.9|36719.1|36777.8|36691.8|108
1713913200000|2024-04-23 23:00:00|36795.8|36700.4|36795.5|36697.1|36803.5|36715.6|36783.8|36693.8|242
1713913500000|2024-04-23 23:05:00|36795.4|36697.4|36787.5|36705|36810|36712.7|36784.9|36689|212
1713913800000|2024-04-23 23:10:00|36787.4|36705.1|36799.5|36697.2|36799.9|36714.2|36785.6|36695.3|268
1713914100000|2024-04-23 23:15:00|36799.4|36697.1|36776.7|36715.3|36812.4|36715.4|36776.7|36692.6|192
1713914400000|2024-04-23 23:20:00|36792.2|36713.8|36803.7|36703.5|36813.2|36715.1|36776.3|36693.8|176
1713914700000|2024-04-23 23:25:00|36804|36703.8|36802.1|36705.4|36804.5|36722.2|36790.7|36699.7|192
1713915000000|2024-04-23 23:30:00|36797.7|36705.3|36793.8|36708.4|36814|36722.8|36787.8|36700.6|222
1713915300000|2024-04-23 23:35:00|36793.7|36708.5|36794.3|36716.2|36800.8|36722.6|36786|36704|256
1713915600000|2024-04-23 23:40:00|36794.9|36715|36793.3|36715.5|36805.6|36718.6|36790.9|36710.7|238
1713915900000|2024-04-23 23:45:00|36793.5|36715.4|36799.4|36711.6|36810.4|36725.8|36782.3|36704.3|202
1713916200000|2024-04-23 23:50:00|36798.8|36712.4|36794.8|36718.7|36800.6|36721.8|36777.6|36699|215
1713916500000|2024-04-23 23:55:00|36793.8|36718.1|36757.8|36702|36797.5|36718.4|36754|36691.7|364
1713916800000|2024-04-24 00:00:00|36757.5|36701.8|36797.5|36713.8|36804.2|36726.1|36757.5|36701.7|600
1713917100000|2024-04-24 00:05:00|36797.8|36714.1|36765.2|36706|36800.6|36720.9|36757.6|36701.9|525
1713917400000|2024-04-24 00:10:00|36763.1|36706.1|36760.3|36710.3|36766.3|36714|36754.5|36701.8|342
1713917700000|2024-04-24 00:15:00|36760.4|36710.4|36761.5|36707.5|36766.4|36714.5|36754.7|36702.4|338
1713918000000|2024-04-24 00:20:00|36761.7|36709.3|36745|36691.7|36761.9|36710.6|36744.8|36691.6|293
1713918300000|2024-04-24 00:25:00|36744.6|36691.5|36741.8|36689|36751.1|36695.3|36737.4|36684.4|308
1713918600000|2024-04-24 00:30:00|36741.7|36686.1|36744|36688.9|36744.3|36690.8|36739.8|36685.9|268
1713918900000|2024-04-24 00:35:00|36743.9|36690.5|36741.1|36684.4|36744.5|36690.6|36734.7|36678.9|282
1713919200000|2024-04-24 00:40:00|36741|36687.4|36758.3|36692|36764|36697.1|36736.6|36682.5|355
1713919500000|2024-04-24 00:45:00|36757.4|36691.7|36741.8|36691.8|36757.9|36693.8|36731.2|36681.2|231
1713919800000|2024-04-24 00:50:00|36744|36694|36738.3|36688.3|36744|36694|36732|36682|307
1713920100000|2024-04-24 00:55:00|36737.5|36687.5|36736.9|36686.9|36740.5|36690.2|36727|36676.6|263
1713920400000|2024-04-24 01:00:00|36738.9|36688.5|36757.3|36705.4|36758.3|36706.2|36736.4|36686.4|402
1713920700000|2024-04-24 01:05:00|36757.5|36705.6|36731.2|36681.2|36758.2|36707.6|36728.7|36678.7|265
1713921000000|2024-04-24 01:10:00|36731.1|36681.1|36731.2|36681.2|36734.3|36684.3|36729.9|36679.9|248
1713921300000|2024-04-24 01:15:00|36730.9|36680.9|36729.9|36679.9|36734.1|36684.1|36729.1|36679.1|293
1713921600000|2024-04-24 01:20:00|36731|36681|36728.7|36678.7|36731.2|36681.2|36722.5|36672.5|352
1713921900000|2024-04-24 01:25:00|36728.6|36678.6|36732.2|36688.8|36752.2|36697.9|36727.2|36677.2|325
1713922200000|2024-04-24 01:30:00|36744.9|36686.1|36724.1|36674.1|36760.7|36704.2|36721.9|36669.9|776
1713922500000|2024-04-24 01:35:00|36722.4|36672.4|36719.8|36669.8|36726.9|36676.9|36712.8|36662.8|458
1713922800000|2024-04-24 01:40:00|36719.5|36669.5|36730|36680|36735.4|36685.4|36719.5|36669.5|317
1713923100000|2024-04-24 01:45:00|36731.1|36681.1|36731.8|36681.8|36735.3|36685.3|36725.8|36675.8|308
1713923400000|2024-04-24 01:50:00|36730.4|36680.4|36727.3|36677.3|36735.6|36685.6|36724.2|36674.2|342
1713923700000|2024-04-24 01:55:00|36727.4|36677.4|36730.4|36680.4|36731.5|36681.5|36722.2|36672.2|378
1713924000000|2024-04-24 02:00:00|36730.8|36680.8|36731.2|36681.2|36736.3|36686.3|36725.2|36675.2|317
1713924300000|2024-04-24 02:05:00|36731.4|36681.4|36723.5|36673.5|36736|36686|36720.9|36670.9|370
1713924600000|2024-04-24 02:10:00|36723.6|36673.6|36719.1|36669.1|36725.6|36675.6|36717.3|36667.3|234
1713924900000|2024-04-24 02:15:00|36719|36669|36724.1|36674.1|36724.4|36674.4|36715.7|36665.7|198
1713925200000|2024-04-24 02:20:00|36724.2|36674.2|36727.1|36677.1|36731.5|36681.5|36721|36671|271
1713925500000|2024-04-24 02:25:00|36726.9|36676.9|36728.6|36678.6|36731.9|36681.9|36724|36674|214
1713925800000|2024-04-24 02:30:00|36728.7|36678.7|36727.8|36677.8|36733.4|36683.4|36724.4|36674.4|328
1713926100000|2024-04-24 02:35:00|36727.7|36677.7|36733.8|36683.8|36737.8|36687.8|36727.2|36677.2|256
1713926400000|2024-04-24 02:40:00|36735.6|36685.6|36729.9|36679.9|36736.4|36686.4|36726.5|36676.5|301
1713926700000|2024-04-24 02:45:00|36730.1|36680.1|36724.9|36674.9|36730.3|36680.3|36722.8|36672.8|210
1713927000000|2024-04-24 02:50:00|36724.8|36674.8|36732.7|36682.7|36736.4|36686.4|36724|36674|199
1713927300000|2024-04-24 02:55:00|36732.6|36682.6|36729.5|36679.5|36733.5|36683.5|36725.6|36675.6|255
1713927600000|2024-04-24 03:00:00|36729.4|36679.4|36730|36680|36730.2|36680.2|36724.5|36674.5|229
1713927900000|2024-04-24 03:05:00|36728.7|36678.7|36735.4|36685.4|36736.4|36686.4|36728.7|36678.7|309
1713928200000|2024-04-24 03:10:00|36735.5|36685.5|36738|36688|36740.7|36690.7|36734|36684|266
1713928500000|2024-04-24 03:15:00|36737.9|36687.9|36740|36690|36742.9|36692.9|36736.1|36686.1|220
1713928800000|2024-04-24 03:20:00|36739.9|36689.9|36742.9|36692.9|36743.7|36693.7|36738.9|36688.9|197
1713929100000|2024-04-24 03:25:00|36743|36693|36745|36695|36745.7|36695.7|36743|36693|154
1713929400000|2024-04-24 03:30:00|36744.9|36694.9|36740.5|36690.5|36744.9|36694.9|36736.6|36686.6|236
1713929700000|2024-04-24 03:35:00|36740.4|36690.4|36743.7|36693.7|36745.2|36695.2|36740.1|36690.1|207
1713930000000|2024-04-24 03:40:00|36743.8|36693.8|36742|36692|36744.6|36694.6|36737.8|36687.8|256
1713930300000|2024-04-24 03:45:00|36741.4|36691.4|36746.6|36696.6|36746.6|36696.6|36740.2|36690.2|188
1713930600000|2024-04-24 03:50:00|36746.5|36696.5|36742.7|36692.7|36746.6|36696.6|36742.4|36692.4|185
1713930900000|2024-04-24 03:55:00|36742.8|36692.8|36740.1|36690.1|36746.5|36696.5|36739.8|36689.8|245
1713931200000|2024-04-24 04:00:00|36739.6|36689.6|36740.4|36690.4|36743.5|36693.5|36734.7|36684.7|352
1713931500000|2024-04-24 04:05:00|36740.5|36690.5|36736.4|36686.4|36744|36694|36735.6|36685.6|295
1713931800000|2024-04-24 04:10:00|36736.3|36686.3|36738.5|36688.5|36742.7|36692.7|36735.4|36685.4|216
1713932100000|2024-04-24 04:15:00|36738.9|36688.9|36736|36686|36740.8|36690.8|36735.7|36685.7|257
1713932400000|2024-04-24 04:20:00|36736.1|36686.1|36733.4|36683.4|36736.2|36686.2|36730.8|36680.8|184
1713932700000|2024-04-24 04:25:00|36733.3|36683.3|36738.7|36688.7|36738.8|36688.8|36732.6|36682.6|151
1713933000000|2024-04-24 04:30:00|36738.6|36688.6|36742.9|36692.9|36743.9|36693.9|36735.4|36685.4|221
1713933300000|2024-04-24 04:35:00|36741.4|36691.4|36738.8|36688.8|36743.2|36693.2|36736.8|36686.8|192
1713933600000|2024-04-24 04:40:00|36738.7|36688.7|36741.3|36691.3|36745.3|36695.3|36738.4|36688.4|191
1713933900000|2024-04-24 04:45:00|36741.4|36691.4|36743.2|36693.2|36744.2|36694.2|36741.2|36691.2|159
1713934200000|2024-04-24 04:50:00|36744.3|36694.3|36740.4|36690.4|36744.6|36694.6|36740.1|36690.1|215
1713934500000|2024-04-24 04:55:00|36740.3|36690.3|36743.6|36693.6|36744.9|36694.9|36738.2|36688.2|221
1713934800000|2024-04-24 05:00:00|36743.8|36693.8|36744|36694|36747.1|36697.1|36742.7|36692.7|217
1713935100000|2024-04-24 05:05:00|36744.1|36694.1|36753.6|36703.6|36757|36707|36742.1|36692.1|353
1713935400000|2024-04-24 05:10:00|36752.2|36702.2|36749.3|36699.3|36755|36705|36749|36699|308
1713935700000|2024-04-24 05:15:00|36749.4|36699.4|36754.7|36704.7|36755.2|36705.2|36747.6|36697.6|264
1713936000000|2024-04-24 05:20:00|36755|36705|36755.7|36705.7|36757.6|36707.6|36752.8|36702.8|207
1713936300000|2024-04-24 05:25:00|36757.5|36707.5|36753.4|36703.4|36758.2|36708.2|36750.7|36700.7|252
1713936600000|2024-04-24 05:30:00|36753.5|36703.5|36760.7|36710.7|36762.4|36712.4|36751.8|36701.8|205
1713936900000|2024-04-24 05:35:00|36761|36711|36761.5|36711.5|36763.8|36713.8|36758.5|36708.5|179
1713937200000|2024-04-24 05:40:00|36761.6|36711.6|36752.6|36702.6|36766.4|36716.4|36751.8|36701.8|226
1713937500000|2024-04-24 05:45:00|36752.3|36702.3|36757.7|36707.7|36758.8|36708.8|36749.9|36699.9|264
1713937800000|2024-04-24 05:50:00|36757.8|36707.8|36754.9|36704.9|36758.9|36708.9|36751|36701|252
1713938100000|2024-04-24 05:55:00|36757.1|36707.1|36763.1|36713.1|36763.7|36713.7|36756.3|36706.3|297
1713938400000|2024-04-24 06:00:00|36763|36713|36753.4|36703.4|36765.6|36716.9|36736.9|36688.2|400
1713938700000|2024-04-24 06:05:00|36754.5|36704.5|36761.3|36711.3|36763.3|36713.3|36738.9|36688.9|336
1713939000000|2024-04-24 06:10:00|36760.7|36710.7|36779.8|36729.8|36780.7|36730.7|36759.7|36709.7|449
1713939300000|2024-04-24 06:15:00|36779.9|36729.9|36760.7|36710.7|36787.4|36737.4|36760.7|36710.7|301
1713939600000|2024-04-24 06:20:00|36760.6|36710.6|36755.8|36705.8|36776|36737|36751.8|36701.8|369
1713939900000|2024-04-24 06:25:00|36755.7|36705.7|36736|36686|36771.7|36721.7|36723.4|36678.2|396
1713940200000|2024-04-24 06:30:00|36736.7|36686.7|36750.1|36730.1|36778.5|36741|36731.6|36686.7|382
1713940500000|2024-04-24 06:35:00|36750|36730|36749.3|36729.3|36753.2|36733.2|36746.2|36726.2|228
1713940800000|2024-04-24 06:40:00|36749.2|36729.2|36748.7|36728.7|36755.1|36735.1|36745.1|36725.1|303
1713941100000|2024-04-24 06:45:00|36749.4|36729.4|36786.6|36766.6|36792.4|36772.4|36748.2|36728.2|376
1713941400000|2024-04-24 06:50:00|36786.5|36766.5|36809.6|36759.6|36816.6|36768.7|36786.5|36751.6|492
1713941700000|2024-04-24 06:55:00|36809.7|36759.7|36784.8|36764.8|36816.4|36785.4|36783.8|36752.9|527
1713942000000|2024-04-24 07:00:00|36785.2|36765.2|36798.1|36778.1|36806.2|36786.2|36781.9|36761.9|440
1713942300000|2024-04-24 07:05:00|36798.6|36778.6|36799.4|36779.4|36820|36800|36796.8|36776.8|428
1713942600000|2024-04-24 07:10:00|36799.1|36779.1|36821.5|36801.5|36821.7|36801.7|36796.5|36776.5|590
1713942900000|2024-04-24 07:15:00|36821.6|36801.6|36813.1|36793.1|36849.9|36829.9|36813.1|36793.1|487
1713943200000|2024-04-24 07:20:00|36812.8|36792.8|36787.4|36767.4|36843.1|36810.8|36785|36748|570
1713943500000|2024-04-24 07:25:00|36787.3|36767.3|36798.8|36778.8|36811.3|36791.3|36787.3|36767.3|480
1713943800000|2024-04-24 07:30:00|36799.1|36779.1|36821.1|36801.1|36823.6|36803.6|36798.9|36778.9|431
1713944100000|2024-04-24 07:35:00|36820.4|36800.4|36787.5|36767.5|36822.7|36802.7|36777.8|36757.8|473
1713944400000|2024-04-24 07:40:00|36787.7|36767.7|36804.5|36784.5|36807.5|36787.5|36776.5|36756.5|407
1713944700000|2024-04-24 07:45:00|36804.6|36784.6|36813.4|36793.4|36813.6|36793.6|36799.8|36779.8|343
1713945000000|2024-04-24 07:50:00|36813.2|36793.2|36797.1|36777.1|36816.6|36796.6|36795.1|36775.1|354
1713945300000|2024-04-24 07:55:00|36796.9|36776.9|36815.8|36765.8|36816.9|36785.5|36796.7|36764.2|362
1713945600000|2024-04-24 08:00:00|36814.3|36764.3|36799|36779|36823.9|36792.1|36795.1|36760.1|543
1713945900000|2024-04-24 08:05:00|36799.1|36779.1|36800.6|36780.6|36809.9|36789.9|36794.2|36774.2|443
1713946200000|2024-04-24 08:10:00|36801.1|36781.1|36808.9|36788.9|36809.4|36789.4|36798.8|36778.8|420
1713946500000|2024-04-24 08:15:00|36809|36789|36805.5|36785.5|36814.8|36794.8|36804.8|36784.8|462
1713946800000|2024-04-24 08:20:00|36805.3|36785.3|36805.5|36785.5|36811.5|36791.5|36801.9|36781.9|416
1713947100000|2024-04-24 08:25:00|36805.2|36785.2|36817.4|36797.4|36818.2|36798.2|36805.1|36785.1|366
1713947400000|2024-04-24 08:30:00|36817.1|36797.1|36856.2|36836.2|36860.2|36840.2|36815.2|36795.2|437
1713947700000|2024-04-24 08:35:00|36856.1|36836.1|36833|36813|36857.4|36837.4|36830.9|36810.9|304
1713948000000|2024-04-24 08:40:00|36832.9|36812.9|36845.3|36825.3|36848.1|36828.1|36832.2|36812.2|339
1713948300000|2024-04-24 08:45:00|36845.2|36825.2|36842.2|36822.2|36855.8|36835.8|36840|36820|320
1713948600000|2024-04-24 08:50:00|36842.1|36822.1|36842|36822|36846.5|36826.5|36836.3|36816.3|337
1713948900000|2024-04-24 08:55:00|36841.5|36821.5|36846|36826|36849.7|36829.7|36834.8|36814.8|398
1713949200000|2024-04-24 09:00:00|36845.8|36825.8|36841.9|36821.9|36845.8|36825.8|36834.5|36814.5|363
1713949500000|2024-04-24 09:05:00|36842.1|36822.1|36857.4|36837.4|36863.6|36843.6|36836.3|36816.3|288
1713949800000|2024-04-24 09:10:00|36857.3|36837.3|36845.4|36825.4|36857.4|36837.4|36845.4|36825.4|343
1713950100000|2024-04-24 09:15:00|36845.5|36825.5|36841|36821|36848.8|36828.8|36836.2|36816.2|310
1713950400000|2024-04-24 09:20:00|36840.9|36820.9|36847.5|36827.5|36847.8|36827.8|36836.4|36816.4|335
1713950700000|2024-04-24 09:25:00|36847.2|36827.2|36823.6|36803.6|36848.2|36828.2|36818.8|36798.8|344
1713951000000|2024-04-24 09:30:00|36823.4|36803.4|36827.2|36807.2|36838.7|36818.7|36823|36803|458
1713951300000|2024-04-24 09:35:00|36827.6|36807.6|36833.6|36813.6|36835.7|36815.7|36826|36806|340
1713951600000|2024-04-24 09:40:00|36833.5|36813.5|36832.1|36812.1|36840.2|36820.2|36831.7|36811.7|305
1713951900000|2024-04-24 09:45:00|36831.7|36811.7|36830.4|36810.4|36832.8|36812.8|36825.7|36805.7|361
1713952200000|2024-04-24 09:50:00|36830.7|36810.7|36834.4|36784.4|36837|36817|36817.2|36783.4|349
1713952500000|2024-04-24 09:55:00|36834|36784|36840.7|36790.7|36846.7|36796.7|36828.8|36778.8|421
1713952800000|2024-04-24 10:00:00|36841.6|36791.6|36800.1|36780.1|36841.7|36803.8|36796.6|36776.6|577
1713953100000|2024-04-24 10:05:00|36800|36780|36806.9|36786.9|36810.3|36790.3|36799.4|36779.4|311
1713953400000|2024-04-24 10:10:00|36806.8|36786.8|36804.6|36784.6|36808.3|36788.3|36801.5|36781.5|223
1713953700000|2024-04-24 10:15:00|36804.5|36784.5|36803|36783|36805|36785|36800.4|36780.4|274
1713954000000|2024-04-24 10:20:00|36802.7|36782.7|36781.4|36761.4|36803|36783|36779.5|36759.5|292
1713954300000|2024-04-24 10:25:00|36781.7|36761.7|36769.9|36749.9|36782.2|36762.2|36757.9|36737.9|367
1713954600000|2024-04-24 10:30:00|36769.8|36749.8|36786.2|36766.2|36787.5|36767.5|36769|36749|336
1713954900000|2024-04-24 10:35:00|36786.3|36766.3|36795|36775|36806.9|36786.9|36786.2|36766.2|369
1713955200000|2024-04-24 10:40:00|36794.8|36774.8|36808.3|36788.3|36811.4|36791.4|36794.8|36774.8|327
1713955500000|2024-04-24 10:45:00|36808.4|36788.4|36797.5|36777.5|36809.8|36789.8|36797.5|36777.5|302
1713955800000|2024-04-24 10:50:00|36797.4|36777.4|36792.7|36772.7|36801.3|36781.3|36787.2|36767.2|283
1713956100000|2024-04-24 10:55:00|36793.3|36773.3|36795.8|36775.8|36799.7|36779.7|36792.5|36772.5|276
1713956400000|2024-04-24 11:00:00|36796.4|36776.4|36797.7|36777.7|36802.4|36782.4|36793.1|36773.1|357
1713956700000|2024-04-24 11:05:00|36797.5|36777.5|36792.3|36772.3|36802.2|36782.2|36788.6|36768.6|310
1713957000000|2024-04-24 11:10:00|36792.4|36772.4|36795.8|36775.8|36800.2|36780.2|36791|36771|286
1713957300000|2024-04-24 11:15:00|36795.6|36775.6|36823.3|36803.3|36825.6|36805.6|36795.3|36775.3|340
1713957600000|2024-04-24 11:20:00|36822.8|36802.8|36813.3|36793.3|36824.3|36804.3|36808.6|36788.6|384
1713957900000|2024-04-24 11:25:00|36813|36793|36824.6|36804.6|36828.2|36808.2|36812.9|36792.9|328
1713958200000|2024-04-24 11:30:00|36824.7|36804.7|36830.1|36810.1|36831.4|36811.4|36822.9|36802.9|209
1713958500000|2024-04-24 11:35:00|36830.3|36810.3|36815.2|36795.2|36830.4|36810.4|36808.4|36788.4|233
1713958800000|2024-04-24 11:40:00|36815.3|36795.3|36815.6|36795.6|36819|36799|36815.2|36795.2|181
1713959100000|2024-04-24 11:45:00|36815.3|36795.3|36816.1|36796.1|36816.5|36796.5|36804.8|36784.8|251
1713959400000|2024-04-24 11:50:00|36816.3|36796.3|36812.9|36792.9|36827.2|36807.2|36812.9|36792.9|233
1713959700000|2024-04-24 11:55:00|36812.5|36792.5|36795.7|36775.7|36816.8|36796.8|36794.6|36774.6|357
1713960000000|2024-04-24 12:00:00|36795|36775|36802.9|36782.9|36809|36789|36789.6|36769.6|328
1713960300000|2024-04-24 12:05:00|36803.2|36783.2|36819.1|36799.1|36820.7|36800.7|36792.3|36772.3|293
1713960600000|2024-04-24 12:10:00|36818.8|36798.8|36818.3|36798.3|36867.3|36847.3|36818.3|36792.3|505
1713960900000|2024-04-24 12:15:00|36818.1|36798.1|36848.3|36828.3|36848.7|36828.7|36798.9|36778.9|611
1713961200000|2024-04-24 12:20:00|36848.6|36828.6|36834.2|36814.2|36849.2|36829.2|36804.6|36784.6|613
1713961500000|2024-04-24 12:25:00|36834.5|36814.5|36819.6|36765.7|36834.7|36814.7|36806.4|36763|471
1713961800000|2024-04-24 12:30:00|36819.8|36763.9|36792.5|36772.5|36829.8|36788.6|36786.2|36754.7|629
1713962100000|2024-04-24 12:35:00|36792.7|36772.7|36797.3|36777.3|36803.2|36783.2|36784.6|36764.6|642
1713962400000|2024-04-24 12:40:00|36797|36777|36855.1|36835.1|36863.4|36843.4|36788.5|36768.5|655
1713962700000|2024-04-24 12:45:00|36855|36835|36869|36849|36879|36859|36850.2|36830.2|572
1713963000000|2024-04-24 12:50:00|36868.9|36848.9|36838.5|36788.5|36871.2|36851.2|36824.1|36786.4|569
1713963300000|2024-04-24 12:55:00|36839|36789|36863.6|36813.6|36875.1|36843.2|36834|36788.9|584
1713963600000|2024-04-24 13:00:00|36863.1|36813.1|36839.2|36819.2|36864.8|36833.5|36828.2|36808.2|609
1713963900000|2024-04-24 13:05:00|36838.9|36818.9|36837.2|36817.2|36839.2|36819.2|36824.1|36804.1|569
1713964200000|2024-04-24 13:10:00|36837.3|36817.3|36817.1|36797.1|36841.9|36821.9|36810.1|36790.1|550
1713964500000|2024-04-24 13:15:00|36817.5|36797.5|36812.8|36792.8|36835.4|36815.4|36811.6|36791.6|526
1713964800000|2024-04-24 13:20:00|36812.9|36792.9|36805.4|36785.4|36812.9|36792.9|36795.5|36775.5|576
1713965100000|2024-04-24 13:25:00|36805.2|36785.2|36779.6|36759.6|36810.1|36790.1|36777.2|36757.2|456
1713965400000|2024-04-24 13:30:00|36779.7|36759.7|36793.3|36773.3|36803.2|36783.2|36770|36750|627
1713965700000|2024-04-24 13:35:00|36793.2|36773.2|36796.6|36776.6|36803.4|36783.4|36784.6|36764.6|564
1713966000000|2024-04-24 13:40:00|36796.5|36776.5|36807|36787|36807.6|36787.6|36787.9|36767.9|516
1713966300000|2024-04-24 13:45:00|36806.8|36786.8|36830.7|36810.7|36840.3|36820.3|36804|36784|559
1713966600000|2024-04-24 13:50:00|36830.3|36810.3|36822.3|36802.3|36843|36823|36808.1|36788.1|596
1713966900000|2024-04-24 13:55:00|36822.2|36802.2|36810.7|36790.7|36832.6|36812.6|36800.8|36780.8|637
1713967200000|2024-04-24 14:00:00|36810.1|36790.1|36810.7|36790.7|36818.9|36798.9|36799.2|36779.2|592
1713967500000|2024-04-24 14:05:00|36810.6|36790.6|36787.1|36767.1|36810.7|36790.7|36759.1|36739.1|697
1713967800000|2024-04-24 14:10:00|36786.8|36766.8|36800.3|36780.3|36800.7|36780.7|36775.7|36755.7|605
1713968100000|2024-04-24 14:15:00|36799.7|36779.7|36787.1|36767.1|36804.7|36784.7|36783.4|36763.4|523
1713968400000|2024-04-24 14:20:00|36787.4|36767.4|36775.9|36755.9|36787.4|36767.4|36775.9|36755.9|437
1713968700000|2024-04-24 14:25:00|36776|36756|36804.3|36784.3|36805.2|36785.2|36775.3|36755.3|439
1713969000000|2024-04-24 14:30:00|36805|36785|36828.6|36808.6|36828.7|36808.7|36797.4|36777.4|531
1713969300000|2024-04-24 14:35:00|36828|36808|36844.6|36824.6|36858.2|36838.2|36821.6|36801.6|574
1713969600000|2024-04-24 14:40:00|36844.7|36824.7|36868.8|36848.8|36868.8|36848.8|36843.7|36823.7|546
1713969900000|2024-04-24 14:45:00|36868.4|36848.4|36863.3|36843.3|36876|36856|36851.8|36831.8|556
1713970200000|2024-04-24 14:50:00|36863.4|36843.4|36860|36840|36869.2|36849.2|36851.9|36831.9|640
1713970500000|2024-04-24 14:55:00|36859.6|36839.6|36869.1|36849.1|36870.7|36850.7|36848.8|36828.8|615
1713970800000|2024-04-24 15:00:00|36869.2|36849.2|36854.8|36834.8|36873|36853|36852.2|36832.2|626
1713971100000|2024-04-24 15:05:00|36854.2|36834.2|36849.4|36829.4|36866.7|36846.7|36843.1|36823.1|541
1713971400000|2024-04-24 15:10:00|36849.1|36829.1|36883.9|36863.9|36884.6|36864.6|36847.9|36827.9|561
1713971700000|2024-04-24 15:15:00|36883|36863|36856.5|36836.5|36883.3|36863.3|36843.4|36823.4|508
1713972000000|2024-04-24 15:20:00|36856.7|36836.7|36864.8|36844.8|36865|36845|36846.3|36826.3|396
1713972300000|2024-04-24 15:25:00|36865.6|36845.6|36859.3|36839.3|36871|36851|36853.9|36833.9|421
1713972600000|2024-04-24 15:30:00|36859.2|36839.2|36848.4|36828.4|36865|36845|36848.1|36828.1|329
1713972900000|2024-04-24 15:35:00|36848.3|36828.3|36859.3|36839.3|36860.1|36840.1|36845.5|36825.5|340
1713973200000|2024-04-24 15:40:00|36859.1|36839.1|36898.7|36878.7|36898.7|36878.7|36850.5|36830.5|421
1713973500000|2024-04-24 15:45:00|36898.4|36878.4|36905.7|36855.7|36920.8|36884.5|36897.4|36854.9|503
1713973800000|2024-04-24 15:50:00|36905.6|36855.6|36887.2|36867.2|36916.8|36874.1|36885.9|36854.9|356
1713974100000|2024-04-24 15:55:00|36887.3|36867.3|36884.3|36864.3|36897.9|36877.9|36882|36862|383
1713974400000|2024-04-24 16:00:00|36885.2|36865.2|36889.2|36839.2|36899.7|36865.2|36884.3|36837.2|398
1713974700000|2024-04-24 16:05:00|36891.1|36841.1|36902.4|36852.4|36903.1|36853.1|36889.8|36839.8|378
1713975000000|2024-04-24 16:10:00|36902|36852|36889.2|36839.2|36904|36854|36888.8|36838.8|399
1713975300000|2024-04-24 16:15:00|36889.3|36839.3|36887.6|36837.6|36889.3|36839.3|36882.7|36832.7|334
1713975600000|2024-04-24 16:20:00|36888.4|36838.4|36891.4|36841.4|36898.3|36848.3|36875.6|36825.6|383
1713975900000|2024-04-24 16:25:00|36891|36841|36883.1|36833.1|36891|36841|36880.1|36830.1|384
1713976200000|2024-04-24 16:30:00|36883.3|36833.3|36870|36850|36894.7|36854.5|36869.9|36829.7|425
1713976500000|2024-04-24 16:35:00|36869.8|36849.8|36860.2|36840.2|36871.6|36851.6|36858.9|36838.9|299
1713976800000|2024-04-24 16:40:00|36860.1|36840.1|36850.4|36830.4|36876.6|36844.5|36850.4|36822.7|409
1713977100000|2024-04-24 16:45:00|36850.3|36830.3|36870.2|36820.2|36886.9|36850.4|36849.1|36815.3|382
1713977400000|2024-04-24 16:50:00|36870.3|36820.3|36868.4|36818.4|36876.5|36826.5|36855.6|36805.6|352
1713977700000|2024-04-24 16:55:00|36868.5|36818.5|36864|36814|36869.4|36837.2|36842.7|36810.4|279
1713978000000|2024-04-24 17:00:00|36863.7|36813.7|36843.7|36823.7|36864.9|36831.6|36834.1|36808.2|452
1713978300000|2024-04-24 17:05:00|36844.7|36824.7|36838.8|36818.8|36844.9|36824.9|36832.8|36812.8|324
1713978600000|2024-04-24 17:10:00|36838|36818|36857.8|36807.8|36857.9|36820.2|36838|36801.6|345
1713978900000|2024-04-24 17:15:00|36856.8|36806.8|36856|36806|36859.7|36809.7|36851.7|36801.7|281
1713979200000|2024-04-24 17:20:00|36855.9|36805.9|36851.4|36801.4|36857.6|36820.1|36837.5|36799.8|250
1713979500000|2024-04-24 17:25:00|36851.5|36801.5|36862.1|36812.1|36866.5|36817.8|36836.4|36800.8|320
1713979800000|2024-04-24 17:30:00|36862.4|36812.4|36863.3|36813.3|36865.8|36815.8|36859.2|36809.2|353
1713980100000|2024-04-24 17:35:00|36863.4|36813.4|36856.2|36806.2|36865.2|36815.2|36856.2|36806.2|245
1713980400000|2024-04-24 17:40:00|36856.4|36806.4|36833.6|36813.6|36856.5|36821.2|36824.6|36788.3|391
1713980700000|2024-04-24 17:45:00|36833.7|36813.7|36836.5|36816.5|36838.7|36818.7|36832.7|36812.7|251
1713981000000|2024-04-24 17:50:00|36836.3|36816.3|36848.8|36798.8|36852.8|36817.5|36836.3|36797.8|271
1713981300000|2024-04-24 17:55:00|36848.4|36798.4|36842.4|36792.4|36853.6|36803.6|36842.4|36792.4|402
1713981600000|2024-04-24 18:00:00|36842.3|36792.3|36840.1|36790.1|36844.3|36794.3|36838.7|36788.7|198
1713981900000|2024-04-24 18:05:00|36840.2|36790.2|36849.7|36799.7|36850.1|36800.1|36840.2|36790.2|201
1713982200000|2024-04-24 18:10:00|36849.6|36799.6|36857.8|36807.8|36858.6|36808.6|36848.3|36798.3|168
1713982500000|2024-04-24 18:15:00|36858.5|36808.5|36858.7|36808.7|36860.1|36810.1|36854.8|36804.8|241
1713982800000|2024-04-24 18:20:00|36858.6|36808.6|36855.2|36805.2|36859.6|36809.6|36851|36801|197
1713983100000|2024-04-24 18:25:00|36855.3|36805.3|36855|36805|36855.3|36805.3|36849.3|36799.3|256
1713983400000|2024-04-24 18:30:00|36854.8|36804.8|36867.9|36817.9|36869.7|36819.7|36854.3|36804.3|341
1713983700000|2024-04-24 18:35:00|36867.7|36817.7|36864.2|36814.2|36869.6|36819.6|36860.7|36810.7|255
1713984000000|2024-04-24 18:40:00|36864.1|36814.1|36852.9|36802.9|36864.8|36814.8|36852.9|36802.9|229
1713984300000|2024-04-24 18:45:00|36853|36803|36848.7|36798.7|36854.4|36804.4|36845.9|36795.9|249
1713984600000|2024-04-24 18:50:00|36848.6|36798.6|36846.8|36796.8|36853|36803|36845.9|36795.9|248
1713984900000|2024-04-24 18:55:00|36846.9|36796.9|36852.2|36802.2|36853.4|36803.4|36846.6|36796.6|272
1713985200000|2024-04-24 19:00:00|36852.3|36802.3|36845.3|36795.3|36855.6|36805.6|36843.1|36793.1|204
1713985500000|2024-04-24 19:05:00|36845.1|36795.1|36824.7|36774.7|36845.6|36795.6|36822.6|36772.6|243
1713985800000|2024-04-24 19:10:00|36824.8|36774.8|36815.9|36765.9|36826.2|36776.2|36815.9|36765.9|187
1713986100000|2024-04-24 19:15:00|36816.1|36766.1|36816.8|36766.8|36819.3|36769.3|36815.4|36765.4|187
1713986400000|2024-04-24 19:20:00|36816.9|36766.9|36806.8|36756.8|36817.4|36767.4|36803.3|36753.3|288
1713986700000|2024-04-24 19:25:00|36806.9|36756.9|36803|36753|36808.1|36758.1|36800.2|36750.2|273
1713987000000|2024-04-24 19:30:00|36803.3|36753.3|36806.2|36756.2|36806.6|36756.6|36801.4|36751.4|254
1713987300000|2024-04-24 19:35:00|36806.3|36756.3|36814.6|36764.6|36815.5|36765.5|36806.3|36756.3|205
1713987600000|2024-04-24 19:40:00|36814.7|36764.7|36818.5|36768.5|36818.5|36768.5|36810.7|36760.7|189
1713987900000|2024-04-24 19:45:00|36819.4|36769.4|36817.9|36767.9|36822.1|36772.1|36815.1|36765.1|169
1713988200000|2024-04-24 19:50:00|36818|36768|36818|36768|36821.4|36771.4|36814.9|36764.9|270
1713988500000|2024-04-24 19:55:00|36817.8|36767.8|36822.2|36772.2|36824.6|36774.6|36811.3|36761.3|270
1713988800000|2024-04-24 20:00:00|36822.4|36772.4|36810.6|36760.6|36830.6|36780.6|36810.2|36760.2|254
1713989100000|2024-04-24 20:05:00|36810.7|36760.7|36815.5|36765.5|36820|36770|36810.5|36760.5|299
1713989400000|2024-04-24 20:10:00|36815.7|36765.7|36842.8|36792.8|36850.7|36800.7|36815.1|36765.1|876
1713989700000|2024-04-24 20:15:00|36843.6|36793.6|36845|36795|36854.3|36804.3|36839.2|36789.2|1036
1713990000000|2024-04-24 20:20:00|36845.1|36795.1|36851.4|36801.4|36858.6|36808.6|36833.9|36783.9|338
1713990300000|2024-04-24 20:25:00|36851.6|36801.6|36855.1|36805.1|36857.8|36807.8|36847.6|36797|890
1713990600000|2024-04-24 20:30:00|36854.6|36804.6|36854.2|36804.2|36859|36809|36852.8|36798.1|244
1713990900000|2024-04-24 20:35:00|36855.7|36803.6|36866|36799.8|36866|36806.7|36846.6|36791.7|214
1713991200000|2024-04-24 20:40:00|36866.3|36799.4|36867.5|36817.5|36875.7|36818.3|36856.1|36793.9|207
1713991500000|2024-04-24 20:45:00|36867.6|36817.6|36868.9|36798.8|36874.5|36817.6|36867.6|36798.8|187
1713991800000|2024-04-24 20:50:00|36868.3|36796.8|36866.1|36794.4|36869.4|36799|36860.2|36792.2|203
1713992100000|2024-04-24 20:55:00|36867.1|36790.7|36877.7|36778.4|36879.7|36794.2|36842.6|36764.8|249
1713992400000|2024-04-24 21:00:00|36891.3|36771.3|36893.3|36773.3|36899.2|36779.2|36887.7|36767.8|134
1713992700000|2024-04-24 21:05:00|36893.9|36773.9|36894.2|36774.2|36895.6|36775.8|36892.7|36772.7|72
1713993000000|2024-04-24 21:10:00|36894.5|36774.5|36906.7|36786.7|36906.9|36786.9|36892.3|36772.3|79
1713993300000|2024-04-24 21:15:00|36905.9|36785.9|36892.6|36772.6|36906.9|36786.9|36892.1|36772.1|86
1713993600000|2024-04-24 21:20:00|36892.9|36772.9|36893.2|36773.2|36907.2|36787.2|36892.1|36772.1|44
1713993900000|2024-04-24 21:25:00|36892.4|36772.4|36905.7|36785.7|36907|36787|36889.9|36769.9|106
1713994200000|2024-04-24 21:30:00|36905.6|36785.6|36892.3|36772.3|36906|36786|36891|36771|112
1713994500000|2024-04-24 21:35:00|36892.2|36772.2|36904.9|36784.9|36905.1|36785.1|36890.5|36770.8|95
1713994800000|2024-04-24 21:40:00|36905.2|36785.2|36890|36770.3|36905.2|36785.2|36890|36770.3|101
1713995100000|2024-04-24 21:45:00|36889.1|36771.1|36903.5|36783.5|36905|36785|36889.1|36770.1|193
1713995400000|2024-04-24 21:50:00|36903.6|36783.6|36892.7|36772.7|36906.7|36786.7|36891.1|36771.1|192
1713995700000|2024-04-24 21:55:00|36892.6|36772.6|36890|36776.5|36894.2|36791.3|36878|36771.7|200
1713996000000|2024-04-24 22:00:00|36889.6|36777.7|36896.5|36776.5|36896.6|36791.9|36867.3|36772.6|231
1713996300000|2024-04-24 22:05:00|36896.6|36776.6|36903.8|36783.8|36903.9|36798.5|36877.4|36775|130
1713996600000|2024-04-24 22:10:00|36904.2|36784.2|36882.5|36796.1|36904.2|36800.3|36882.5|36778.8|95
1713996900000|2024-04-24 22:15:00|36882.4|36796.2|36897.4|36779.3|36900.3|36796.6|36880.2|36776.1|93
1713997200000|2024-04-24 22:20:00|36897.5|36779.4|36888.6|36785.8|36898.7|36798.6|36875.7|36771.7|83
1713997500000|2024-04-24 22:25:00|36884|36788.3|36896.2|36778.5|36896.3|36794.5|36877.6|36776.9|102
1713997800000|2024-04-24 22:30:00|36896.7|36778.7|36895.7|36777.6|36896.7|36792.4|36876.7|36773.3|141
1713998100000|2024-04-24 22:35:00|36895.6|36777.7|36878.6|36792.8|36897|36793.3|36878.1|36774.1|130
1713998400000|2024-04-24 22:40:00|36878.7|36792.9|36896.5|36778.3|36897|36793.1|36877.8|36773.6|101
1713998700000|2024-04-24 22:45:00|36896.4|36778.5|36877.2|36790.8|36896.9|36793|36876.5|36773.5|89
1713999000000|2024-04-24 22:50:00|36894.1|36790.9|36894.2|36777.7|36895|36791.9|36876.3|36773.4|72
1713999300000|2024-04-24 22:55:00|36894.1|36777.8|36876.8|36791.1|36895.8|36792.6|36876|36774|84
1713999600000|2024-04-24 23:00:00|36876.6|36791.2|36894.7|36774.7|36894.9|36792.9|36873.3|36773.4|120
1713999900000|2024-04-24 23:05:00|36894.9|36774.9|36876.2|36792.9|36894.9|36793.6|36875.2|36774.6|96
1714000200000|2024-04-24 23:10:00|36876.9|36793.2|36880.6|36789.6|36892.9|36798.8|36871.3|36773.7|154
1714000500000|2024-04-24 23:15:00|36880.5|36789.3|36873.3|36800|36890.6|36800.4|36870.8|36780.1|84
1714000800000|2024-04-24 23:20:00|36881.7|36800.3|36881.8|36791.1|36890.8|36800.5|36871.3|36780.9|118
1714001100000|2024-04-24 23:25:00|36881.9|36791|36870.8|36799.6|36890.3|36801.3|36870.8|36781.3|69
1714001400000|2024-04-24 23:30:00|36872.6|36800|36876.4|36798.9|36880.5|36800|36869.1|36785.1|94
1714001700000|2024-04-24 23:35:00|36876.5|36799.6|36874.6|36798.2|36877|36799.6|36868|36792.6|115
1714002000000|2024-04-24 23:40:00|36874.8|36793.6|36871.1|36798.2|36879.9|36799.4|36869|36782.6|59
1714002300000|2024-04-24 23:45:00|36869.5|36798.1|36869.7|36796.8|36874.7|36798.7|36867.8|36782.9|91
1714002600000|2024-04-24 23:50:00|36870.5|36797|36848.8|36786.8|36875.7|36798.9|36846.2|36782.2|284
1714002900000|2024-04-24 23:55:00|36849|36786.9|36843.2|36781.6|36852.7|36789.7|36838.6|36776|186
1714003200000|2024-04-25 00:00:00|36844.1|36782.2|36830.7|36769.8|36844.1|36782.2|36819|36762.2|358
1714003500000|2024-04-25 00:05:00|36830.1|36769.5|36824.8|36766.1|36830.1|36769.5|36812.4|36754.6|332
1714003800000|2024-04-25 00:10:00|36825|36766.2|36823.1|36764.4|36833.4|36769.7|36815.1|36756.1|404
1714004100000|2024-04-25 00:15:00|36823.4|36764|36820.3|36766.1|36825.8|36771.5|36811.6|36754.8|305
1714004400000|2024-04-25 00:20:00|36818.9|36763.7|36825.3|36769.3|36827.9|36773.9|36814.1|36762|254
1714004700000|2024-04-25 00:25:00|36826.8|36769.5|36839.8|36783.2|36841.6|36786.9|36824.2|36769.3|247
1714005000000|2024-04-25 00:30:00|36839|36782.8|36830.8|36774|36839.2|36783.2|36826.8|36773.5|278
1714005300000|2024-04-25 00:35:00|36830.6|36774.2|36828.3|36771.9|36836.8|36777.6|36825.9|36769.2|243
1714005600000|2024-04-25 00:40:00|36828.1|36772|36858.6|36803|36860|36803.6|36824.5|36766.5|405
1714005900000|2024-04-25 00:45:00|36857.7|36801.5|36823.7|36771.1|36857.7|36801.5|36816.7|36766.6|421
1714006200000|2024-04-25 00:50:00|36824.1|36770.6|36834.1|36778.8|36836.1|36782.1|36816.5|36766.5|386
1714006500000|2024-04-25 00:55:00|36833.6|36778.3|36838.2|36785.9|36838.9|36786.1|36824.9|36769.2|418
1714006800000|2024-04-25 01:00:00|36836.5|36785.8|36857.3|36805.1|36859.2|36805.1|36816.5|36764|588
1714007100000|2024-04-25 01:05:00|36858|36805.5|36823.6|36773.6|36861|36805.5|36806.4|36756.3|504
1714007400000|2024-04-25 01:10:00|36823.5|36773.5|36843.3|36792.3|36846.6|36795.7|36820.7|36770.7|508
1714007700000|2024-04-25 01:15:00|36843.8|36792.4|36831.6|36781.6|36850.1|36797.7|36830|36779.7|588
1714008000000|2024-04-25 01:20:00|36831.5|36781.5|36821.5|36770.3|36842.7|36792.2|36819.1|36769.1|655
1714008300000|2024-04-25 01:25:00|36821.6|36770.5|36806.6|36756.6|36823.2|36772.9|36804.7|36754.7|367
1714008600000|2024-04-25 01:30:00|36806.3|36756.3|36804.1|36754.1|36807.5|36757.5|36797|36747|367
1714008900000|2024-04-25 01:35:00|36803.5|36753.5|36800.6|36750.6|36807.9|36757.9|36799.9|36749.9|277
1714009200000|2024-04-25 01:40:00|36800.8|36750.8|36804.5|36754.5|36806|36756|36799.5|36749.5|221
1714009500000|2024-04-25 01:45:00|36804.7|36754.7|36808.8|36758.8|36811.7|36761.7|36804.7|36754.7|197
1714009800000|2024-04-25 01:50:00|36808.6|36758.6|36804.5|36754.5|36808.8|36758.8|36803.6|36753.6|213
1714010100000|2024-04-25 01:55:00|36804.4|36754.4|36805.2|36755.2|36805.8|36755.8|36802.6|36752.6|250
1714010400000|2024-04-25 02:00:00|36806.8|36756.8|36803.1|36753.1|36815|36765|36802.8|36752.8|360
1714010700000|2024-04-25 02:05:00|36802.8|36752.8|36806.5|36756.5|36809.7|36759.7|36802.6|36752.6|260
1714011000000|2024-04-25 02:10:00|36806.6|36756.6|36808.8|36758.8|36810.9|36760.9|36805|36755|341
1714011300000|2024-04-25 02:15:00|36808.9|36758.9|36814.4|36764.4|36814.5|36764.5|36805.4|36755.4|209
1714011600000|2024-04-25 02:20:00|36814|36764|36810.7|36760.7|36817.8|36767.8|36809.2|36759.2|202
1714011900000|2024-04-25 02:25:00|36810|36760|36811.9|36761.9|36815|36765|36810|36760|168
1714012200000|2024-04-25 02:30:00|36812|36762|36807.5|36757.5|36812.8|36762.8|36806.7|36756.7|314
1714012500000|2024-04-25 02:35:00|36807.7|36757.7|36809.7|36759.7|36813.3|36763.3|36807|36757|201
1714012800000|2024-04-25 02:40:00|36809.5|36759.5|36807.7|36757.7|36812.7|36762.7|36806.3|36756.3|252
1714013100000|2024-04-25 02:45:00|36806.7|36756.7|36802.8|36752.8|36807.4|36757.4|36802.2|36752.2|165
1714013400000|2024-04-25 02:50:00|36802.9|36752.9|36805|36755|36805|36755|36800.1|36750.1|186
1714013700000|2024-04-25 02:55:00|36804.3|36754.3|36807.5|36757.5|36809.2|36759.2|36801.6|36751.6|237
1714014000000|2024-04-25 03:00:00|36807.4|36757.4|36800.3|36750.3|36807.8|36757.8|36800.3|36750.3|296
1714014300000|2024-04-25 03:05:00|36800.5|36750.5|36809.7|36759.7|36809.8|36759.8|36800.3|36750.3|204
1714014600000|2024-04-25 03:10:00|36809.4|36759.4|36816.2|36766.2|36820.2|36770.2|36808.9|36758.9|293
1714014900000|2024-04-25 03:15:00|36815.6|36765.6|36813|36763|36816.2|36766.2|36810.7|36760.7|251
1714015200000|2024-04-25 03:20:00|36812.5|36762.5|36813.2|36763.2|36816.4|36766.4|36810.9|36760.9|233
1714015500000|2024-04-25 03:25:00|36813.3|36763.3|36805.5|36755.5|36815|36765|36804.9|36754.9|238
1714015800000|2024-04-25 03:30:00|36805.6|36755.6|36809.2|36759.2|36812.1|36762.1|36804.5|36754.5|198
1714016100000|2024-04-25 03:35:00|36809.1|36759.1|36812.8|36762.8|36818|36768|36808.5|36758.5|223
1714016400000|2024-04-25 03:40:00|36812.9|36762.9|36812.1|36762.1|36814.9|36764.9|36810.6|36760.6|160
1714016700000|2024-04-25 03:45:00|36812|36762|36815.1|36765.1|36815.6|36765.6|36809.8|36759.8|194
1714017000000|2024-04-25 03:50:00|36814.6|36764.6|36813.9|36763.9|36816.4|36766.4|36811.6|36761.6|204
1714017300000|2024-04-25 03:55:00|36814.1|36764.1|36812.3|36762.3|36814.7|36764.7|36808.8|36758.8|203
1714017600000|2024-04-25 04:00:00|36812.4|36762.4|36812.5|36762.5|36813.8|36763.8|36808.7|36758.7|249
1714017900000|2024-04-25 04:05:00|36812.6|36762.6|36813.8|36763.8|36814.3|36764.3|36810|36760|252
1714018200000|2024-04-25 04:10:00|36814.1|36764.1|36808.8|36758.8|36814.3|36764.3|36807.7|36757.7|202
1714018500000|2024-04-25 04:15:00|36808.2|36758.2|36807.1|36757.1|36810.1|36760.1|36806|36756|260
1714018800000|2024-04-25 04:20:00|36807.5|36757.5|36806.8|36756.8|36809.4|36759.4|36803.9|36753.9|230
1714019100000|2024-04-25 04:25:00|36806.7|36756.7|36806.6|36756.6|36808.3|36758.3|36804.7|36754.7|227
1714019400000|2024-04-25 04:30:00|36806.7|36756.7|36808.7|36758.7|36810.5|36760.5|36805|36755|292
1714019700000|2024-04-25 04:35:00|36808.3|36758.3|36806.3|36756.3|36809.5|36759.5|36805.1|36755.1|249
1714020000000|2024-04-25 04:40:00|36808.1|36758.1|36798|36748|36808.1|36758.1|36797.6|36747.6|282
1714020300000|2024-04-25 04:45:00|36798.1|36748.1|36797.7|36747.7|36800.5|36750.5|36796.9|36746.9|205
1714020600000|2024-04-25 04:50:00|36798.3|36748.3|36799.2|36749.2|36801.8|36751.8|36796.9|36746.9|183
1714020900000|2024-04-25 04:55:00|36799.1|36749.1|36799.4|36749.4|36803.6|36753.6|36797.1|36747.1|348
1714021200000|2024-04-25 05:00:00|36799.5|36749.5|36803.1|36753.1|36805.1|36755.1|36799.1|36749.1|392
1714021500000|2024-04-25 05:05:00|36803.2|36753.2|36802.4|36752.4|36804.5|36754.5|36801.1|36751.1|219
1714021800000|2024-04-25 05:10:00|36802.5|36752.5|36803.1|36753.1|36804.9|36754.9|36798.7|36748.7|252
1714022100000|2024-04-25 05:15:00|36803|36753|36804.5|36754.5|36808|36758|36801.6|36751.6|240
1714022400000|2024-04-25 05:20:00|36803.1|36753.1|36800.8|36750.8|36807.7|36757.7|36795.4|36745.4|321
1714022700000|2024-04-25 05:25:00|36800.6|36750.6|36799.4|36749.4|36804.4|36754.4|36797.4|36747.4|290
1714023000000|2024-04-25 05:30:00|36798.8|36748.8|36798.2|36748.2|36799.5|36749.5|36795.9|36745.9|173
1714023300000|2024-04-25 05:35:00|36798.3|36748.3|36795.3|36745.3|36802.1|36752.1|36793.4|36743.4|286
1714023600000|2024-04-25 05:40:00|36795.1|36745.1|36793.4|36743.4|36796|36746|36790.5|36740.5|188
1714023900000|2024-04-25 05:45:00|36793|36743|36819.7|36769.7|36836|36786|36791|36741|363
1714024200000|2024-04-25 05:50:00|36819.8|36769.8|36796.8|36746.8|36839.4|36789.4|36795.9|36745.3|434
1714024500000|2024-04-25 05:55:00|36798.4|36747.7|36845.8|36795.8|36845.8|36795.8|36794.4|36744.1|579
1714024800000|2024-04-25 06:00:00|36844.2|36794.2|36800.3|36750.3|36848.5|36798.5|36799.6|36749.6|383
1714025100000|2024-04-25 06:05:00|36799.9|36749.9|36784.5|36734.5|36800.5|36750.5|36781.9|36731.9|356
1714025400000|2024-04-25 06:10:00|36784.2|36734.2|36758.5|36738.5|36790|36740|36743.5|36708.6|438
1714025700000|2024-04-25 06:15:00|36758.3|36738.3|36736.7|36716.7|36774.6|36739.8|36733.3|36697|477
1714026000000|2024-04-25 06:20:00|36736.5|36716.5|36714.4|36694.4|36744|36720.9|36706.3|36677.7|437
1714026300000|2024-04-25 06:25:00|36714.3|36694.3|36728|36678|36737.8|36700.2|36714|36675.7|500
1714026600000|2024-04-25 06:30:00|36728.1|36678.1|36712.2|36692.2|36728.1|36697.6|36706.7|36677.2|533
1714026900000|2024-04-25 06:35:00|36712.1|36692.1|36698.8|36678.8|36714.5|36694.5|36698.5|36678.5|441
1714027200000|2024-04-25 06:40:00|36699.4|36679.4|36689.3|36669.3|36699.5|36679.5|36671.7|36640.6|427
1714027500000|2024-04-25 06:45:00|36690.5|36670.5|36705|36685|36717.2|36697.2|36689.5|36669.5|465
1714027800000|2024-04-25 06:50:00|36704.9|36684.9|36698.3|36678.3|36706.2|36686.2|36694.6|36674.6|372
1714028100000|2024-04-25 06:55:00|36698.4|36678.4|36709.2|36689.2|36709.3|36689.3|36695.4|36675.4|509
1714028400000|2024-04-25 07:00:00|36708.7|36688.7|36718.9|36698.9|36728.4|36708.4|36701.5|36681.5|490
1714028700000|2024-04-25 07:05:00|36719.5|36699.5|36699.6|36679.6|36723.8|36703.8|36694.4|36674.4|523
1714029000000|2024-04-25 07:10:00|36699.7|36679.7|36706.3|36686.3|36721.4|36701.4|36698.3|36678.3|348
1714029300000|2024-04-25 07:15:00|36706.6|36686.6|36697.3|36677.3|36712.5|36692.5|36681.5|36661.5|450
1714029600000|2024-04-25 07:20:00|36696.3|36676.3|36689.7|36669.7|36698|36678|36689.3|36669.3|401
1714029900000|2024-04-25 07:25:00|36689.6|36669.6|36720.4|36700.4|36721.1|36701.1|36684.9|36664.9|500
1714030200000|2024-04-25 07:30:00|36719.9|36699.9|36689.3|36669.3|36720.4|36700.4|36683.1|36663.1|432
1714030500000|2024-04-25 07:35:00|36689.6|36669.6|36687.8|36667.8|36702.5|36682.5|36682.1|36662.1|348
1714030800000|2024-04-25 07:40:00|36687.6|36667.6|36710|36690|36716.2|36696.2|36684.9|36664.9|283
1714031100000|2024-04-25 07:45:00|36710.4|36690.4|36710.5|36690.5|36731.7|36711.7|36709.3|36689.3|405
1714031400000|2024-04-25 07:50:00|36710.3|36690.3|36693.1|36673.1|36712.8|36692.8|36692.9|36672.9|434
1714031700000|2024-04-25 07:55:00|36693.4|36673.4|36686|36666|36693.6|36673.6|36675.8|36655.8|417
1714032000000|2024-04-25 08:00:00|36686.1|36666.1|36664.2|36644.2|36693.6|36673.6|36664.1|36644.1|466
1714032300000|2024-04-25 08:05:00|36664.3|36644.3|36668.6|36648.6|36675.9|36655.9|36662.2|36642.2|226
1714032600000|2024-04-25 08:10:00|36668.3|36648.3|36665.7|36645.7|36679.1|36659.1|36627.3|36607.3|481
1714032900000|2024-04-25 08:15:00|36665.8|36645.8|36647.2|36627.2|36670.9|36650.9|36632.7|36612.7|463
1714033200000|2024-04-25 08:20:00|36647.1|36627.1|36649.2|36629.2|36660|36640|36636.3|36616.3|398
1714033500000|2024-04-25 08:25:00|36649.6|36629.6|36663.1|36643.1|36663.2|36643.2|36640.7|36620.7|392
1714033800000|2024-04-25 08:30:00|36662.4|36642.4|36637.9|36617.9|36663.2|36643.2|36633.9|36613.9|433
1714034100000|2024-04-25 08:35:00|36638.1|36618.1|36612.9|36592.9|36640.9|36620.9|36612.9|36592.9|401
1714034400000|2024-04-25 08:40:00|36613|36593|36618|36598|36621.6|36601.6|36611.6|36591.6|276
1714034700000|2024-04-25 08:45:00|36617.9|36597.9|36625.6|36605.6|36657.2|36610.6|36614.1|36594.1|396
1714035000000|2024-04-25 08:50:00|36625.5|36605.5|36631.2|36611.2|36642.5|36622.5|36623.6|36603.6|456
1714035300000|2024-04-25 08:55:00|36631.1|36611.1|36639.9|36619.9|36646.8|36626.8|36629.8|36609.8|510
1714035600000|2024-04-25 09:00:00|36639.8|36619.8|36629.9|36609.9|36649.6|36629.6|36622.9|36602.9|507
1714035900000|2024-04-25 09:05:00|36630.6|36610.6|36606.6|36586.6|36638.2|36618.2|36601.1|36581.1|392
1714036200000|2024-04-25 09:10:00|36606.5|36586.5|36601.9|36581.9|36610.5|36590.5|36598.9|36578.9|385
1714036500000|2024-04-25 09:15:00|36601.7|36581.7|36607.8|36587.8|36609.1|36589.1|36591.2|36571.2|325
1714036800000|2024-04-25 09:20:00|36607.7|36587.7|36623.5|36603.5|36625|36605|36604.7|36584.7|235
1714037100000|2024-04-25 09:25:00|36623.7|36603.7|36631.4|36611.4|36633.9|36613.9|36608.6|36588.6|334
1714037400000|2024-04-25 09:30:00|36631.6|36611.6|36623.2|36603.2|36655.7|36635.7|36619.6|36599.6|369
1714037700000|2024-04-25 09:35:00|36623.3|36603.3|36639.6|36619.6|36649.3|36629.3|36623.3|36603.3|312
1714038000000|2024-04-25 09:40:00|36639.7|36619.7|36619.1|36599.1|36641.7|36621.7|36617.5|36597.5|331
1714038300000|2024-04-25 09:45:00|36619|36599|36617.4|36597.4|36623.9|36603.9|36610.3|36590.3|309
1714038600000|2024-04-25 09:50:00|36617.5|36597.5|36611.9|36591.9|36628.6|36608.6|36608.6|36588.6|339
1714038900000|2024-04-25 09:55:00|36611.5|36591.5|36619.5|36599.5|36631.3|36611.3|36610.1|36590.1|356
1714039200000|2024-04-25 10:00:00|36619.6|36599.6|36617.6|36597.6|36625.1|36605.1|36605|36585|386
1714039500000|2024-04-25 10:05:00|36617.5|36597.5|36602.5|36582.5|36626|36598.2|36598|36566|405
1714039800000|2024-04-25 10:10:00|36602.6|36582.6|36600.3|36580.3|36606.3|36586.3|36596.4|36576.4|325
1714040100000|2024-04-25 10:15:00|36600.4|36580.4|36595.2|36575.2|36601.7|36581.7|36591.6|36571.6|384
1714040400000|2024-04-25 10:20:00|36595.3|36575.3|36597.3|36577.3|36598.1|36578.1|36591.2|36571.2|284
1714040700000|2024-04-25 10:25:00|36597.4|36577.4|36601.7|36581.7|36606.7|36586.7|36596.2|36576.2|311
1714041000000|2024-04-25 10:30:00|36600.9|36580.9|36602.6|36582.6|36602.6|36582.6|36579.8|36559.8|342
1714041300000|2024-04-25 10:35:00|36602.7|36582.7|36605.9|36585.9|36615.2|36595.2|36602.5|36582.5|267
1714041600000|2024-04-25 10:40:00|36605.3|36585.3|36629.3|36609.3|36629.4|36609.4|36604|36584|287
1714041900000|2024-04-25 10:45:00|36629.2|36609.2|36621.5|36601.5|36629.3|36609.3|36607.5|36587.5|301
1714042200000|2024-04-25 10:50:00|36621.6|36601.6|36621.7|36601.7|36625.4|36605.4|36614.3|36594.3|234
1714042500000|2024-04-25 10:55:00|36621.6|36601.6|36608.6|36588.6|36626.9|36606.9|36607.7|36587.7|307
1714042800000|2024-04-25 11:00:00|36608.9|36588.9|36612.2|36592.2|36619.1|36599.1|36608.9|36588.9|260
1714043100000|2024-04-25 11:05:00|36611.9|36591.9|36595.9|36575.9|36612.7|36592.7|36595.7|36575.7|227
1714043400000|2024-04-25 11:10:00|36596|36576|36610.6|36590.6|36611.8|36591.8|36594.4|36574.4|186
1714043700000|2024-04-25 11:15:00|36610.7|36590.7|36615.5|36595.5|36624.1|36604.1|36609.9|36589.9|348
1714044000000|2024-04-25 11:20:00|36614.1|36594.1|36593.7|36573.7|36614.3|36594.3|36593.6|36573.6|404
1714044300000|2024-04-25 11:25:00|36593.8|36573.8|36598.3|36578.3|36602.6|36582.6|36592.6|36572.6|392
1714044600000|2024-04-25 11:30:00|36598.8|36578.8|36612.3|36592.3|36616.1|36596.1|36598.7|36578.7|307
1714044900000|2024-04-25 11:35:00|36612.2|36592.2|36623.8|36603.8|36628.6|36608.6|36612.2|36592.2|382
1714045200000|2024-04-25 11:40:00|36623.7|36603.7|36648.6|36628.6|36650.8|36630.8|36616.7|36596.7|399
1714045500000|2024-04-25 11:45:00|36648.5|36628.5|36643.4|36623.4|36655.3|36635.3|36640.5|36620.5|302
1714045800000|2024-04-25 11:50:00|36643.5|36623.5|36650.8|36630.8|36653.3|36633.3|36643.1|36623.1|271
1714046100000|2024-04-25 11:55:00|36650.9|36630.9|36644.2|36624.2|36656.4|36636.4|36644.2|36624.2|344
1714046400000|2024-04-25 12:00:00|36644.9|36624.9|36671.5|36651.5|36679.9|36659.9|36644.5|36624.5|429
1714046700000|2024-04-25 12:05:00|36671.1|36651.1|36671.6|36651.6|36673.9|36653.9|36659.6|36639.6|403
1714047000000|2024-04-25 12:10:00|36672.1|36652.1|36666.1|36646.1|36676.9|36656.9|36666.1|36646.1|399
1714047300000|2024-04-25 12:15:00|36666.6|36646.6|36706.2|36686.2|36708.8|36688.8|36666.6|36646.6|435
1714047600000|2024-04-25 12:20:00|36706|36686|36703.2|36683.2|36706.7|36686.7|36670.4|36650.4|398
1714047900000|2024-04-25 12:25:00|36703.5|36683.5|36755.2|36635.2|36755.2|36683.7|36693.4|36635.2|543
1714048200000|2024-04-25 12:30:00|36758.5|36638.5|36772.2|36722.2|36792|36760.1|36675.7|36555.7|1072
1714048500000|2024-04-25 12:35:00|36770.2|36720.2|36813.5|36793.5|36815.7|36795.7|36735.3|36715.3|972
1714048800000|2024-04-25 12:40:00|36815.1|36795.1|36818.4|36798.4|36840.2|36820.2|36788.2|36768.2|859
1714049100000|2024-04-25 12:45:00|36817.5|36797.5|36821.3|36801.3|36850.2|36830.2|36809.1|36789.1|823
1714049400000|2024-04-25 12:50:00|36821.1|36801.1|36823.6|36803.6|36837|36817|36813.4|36793.4|790
1714049700000|2024-04-25 12:55:00|36824.9|36804.9|36818.4|36798.4|36832.1|36812.1|36804|36784|794
1714050000000|2024-04-25 13:00:00|36817|36797|36812.5|36792.5|36824|36804|36780.2|36760.2|830
1714050300000|2024-04-25 13:05:00|36815.5|36795.5|36867.5|36847.5|36868.7|36848.7|36815.4|36795.4|777
1714050600000|2024-04-25 13:10:00|36867.7|36847.7|36949.7|36899.7|36952.2|36916.1|36866.4|36846.4|876
1714050900000|2024-04-25 13:15:00|36949|36899|36904.4|36884.4|36953|36903|36898.2|36869.3|736
1714051200000|2024-04-25 13:20:00|36903.4|36883.4|36880.8|36830.8|36907.7|36887.7|36856|36820.1|728
1714051500000|2024-04-25 13:25:00|36881.1|36831.1|36888.5|36868.5|36908.5|36886.4|36879.3|36829.3|736
1714051800000|2024-04-25 13:30:00|36888.6|36868.6|36868.5|36848.5|36897.8|36877.8|36862.6|36842.6|786
1714052100000|2024-04-25 13:35:00|36868.4|36848.4|36838.9|36818.9|36869.9|36849.9|36834.5|36814.5|686
1714052400000|2024-04-25 13:40:00|36839.1|36819.1|36773.3|36753.3|36855.5|36835.5|36772.6|36752.6|760
1714052700000|2024-04-25 13:45:00|36773.4|36753.4|36808.2|36788.2|36809.8|36789.8|36766.5|36746.5|692
1714053000000|2024-04-25 13:50:00|36808.3|36788.3|36808|36788|36816.9|36796.9|36794.5|36774.5|580
1714053300000|2024-04-25 13:55:00|36807.4|36787.4|36792.6|36742.6|36809.6|36789.6|36764.4|36739.3|675
1714053600000|2024-04-25 14:00:00|36793.9|36743.9|36790.2|36770.2|36803.3|36783.3|36777|36738.8|748
1714053900000|2024-04-25 14:05:00|36791.6|36771.6|36778.6|36758.6|36799.5|36779.5|36768.7|36748.7|720
1714054200000|2024-04-25 14:10:00|36778.8|36758.8|36708.8|36688.8|36779.2|36759.2|36703.3|36683.3|730
1714054500000|2024-04-25 14:15:00|36708.9|36688.9|36678.5|36658.5|36717.4|36697.4|36669.7|36649.7|699
1714054800000|2024-04-25 14:20:00|36678.4|36658.4|36654.6|36634.6|36683.2|36663.2|36645.2|36625.2|703
1714055100000|2024-04-25 14:25:00|36655.1|36635.1|36660.5|36640.5|36664.5|36644.5|36649.1|36629.1|580
1714055400000|2024-04-25 14:30:00|36660.3|36640.3|36670.8|36650.8|36677.8|36657.8|36629.3|36609.3|600
1714055700000|2024-04-25 14:35:00|36670.7|36650.7|36651|36631|36670.7|36650.7|36650|36630|566
1714056000000|2024-04-25 14:40:00|36650.9|36630.9|36677.9|36657.9|36700.1|36680.1|36648.1|36628.1|694
1714056300000|2024-04-25 14:45:00|36677.8|36657.8|36682.7|36662.7|36682.8|36662.8|36664.5|36644.5|610
1714056600000|2024-04-25 14:50:00|36682.5|36662.5|36694.2|36674.2|36695.7|36675.7|36669.3|36649.3|776
1714056900000|2024-04-25 14:55:00|36694.1|36674.1|36678.2|36658.2|36697.8|36677.8|36676.3|36656.3|627
1714057200000|2024-04-25 15:00:00|36678.4|36658.4|36697.5|36677.5|36697.5|36677.5|36667.1|36647.1|639
1714057500000|2024-04-25 15:05:00|36698.2|36678.2|36691.3|36671.3|36705.9|36685.9|36686.8|36666.8|534
1714057800000|2024-04-25 15:10:00|36691.4|36671.4|36678.7|36658.7|36691.4|36671.4|36671.6|36651.6|521
1714058100000|2024-04-25 15:15:00|36678.5|36658.5|36678.4|36658.4|36693.1|36673.1|36675.4|36655.4|495
1714058400000|2024-04-25 15:20:00|36678.3|36658.3|36677.6|36657.6|36690.6|36670.6|36672.6|36652.6|448
1714058700000|2024-04-25 15:25:00|36678.1|36658.1|36664.6|36644.6|36681.9|36661.9|36654.8|36634.8|407
1714059000000|2024-04-25 15:30:00|36664.5|36644.5|36679.7|36629.7|36686.1|36648.6|36659|36629.6|457
1714059300000|2024-04-25 15:35:00|36679.6|36629.6|36670|36620|36680|36630|36666.8|36616.8|376
1714059600000|2024-04-25 15:40:00|36670.1|36620.1|36662.5|36642.5|36677.8|36642.5|36656.1|36619.2|315
1714059900000|2024-04-25 15:45:00|36661.4|36641.4|36664|36644|36670.3|36650.3|36659.1|36639.1|459
1714060200000|2024-04-25 15:50:00|36665.3|36645.3|36662.1|36642.1|36668.1|36648.1|36653.3|36633.3|342
1714060500000|2024-04-25 15:55:00|36663.3|36643.3|36661|36641|36667.1|36647.1|36656.8|36636.8|380
1714060800000|2024-04-25 16:00:00|36659.8|36639.8|36673.7|36623.7|36681.2|36646.4|36657.4|36622|338
1714061100000|2024-04-25 16:05:00|36673.5|36623.5|36668|36618|36680|36630|36668|36618|339
1714061400000|2024-04-25 16:10:00|36667.9|36617.9|36680.4|36630.4|36683.7|36648.3|36657.6|36615.9|369
1714061700000|2024-04-25 16:15:00|36680.5|36630.5|36677.2|36627.2|36683.8|36633.8|36674.1|36624.1|357
1714062000000|2024-04-25 16:20:00|36677.1|36627.1|36665.1|36645.1|36690.2|36653.1|36665.1|36627.1|475
1714062300000|2024-04-25 16:25:00|36664.9|36644.9|36666|36616|36684.4|36647.9|36655.1|36616|480
1714062600000|2024-04-25 16:30:00|36665.8|36615.8|36657.7|36637.7|36672.6|36638.9|36652|36615.6|370
1714062900000|2024-04-25 16:35:00|36658.3|36638.3|36642.5|36622.5|36664.3|36638.3|36642|36608.5|293
1714063200000|2024-04-25 16:40:00|36642.1|36622.1|36625|36605|36660.5|36625.6|36624.4|36602.2|363
1714063500000|2024-04-25 16:45:00|36624.9|36604.9|36626.7|36576.7|36628.2|36605.2|36608.9|36573.1|393
1714063800000|2024-04-25 16:50:00|36628|36578|36613.2|36593.2|36640.3|36605.1|36613.2|36574.9|417
1714064100000|2024-04-25 16:55:00|36614.7|36594.7|36619.9|36599.9|36639.3|36602.2|36612.1|36573.8|474
1714064400000|2024-04-25 17:00:00|36620.4|36600.4|36625.7|36575.7|36629.6|36602.6|36608.3|36573.8|385
1714064700000|2024-04-25 17:05:00|36625.8|36575.8|36609|36589|36628.2|36590.8|36606.1|36571.2|402
1714065000000|2024-04-25 17:10:00|36609.4|36589.4|36612.4|36592.4|36629.1|36596.3|36608.9|36574.4|390
1714065300000|2024-04-25 17:15:00|36613.1|36593.1|36625.5|36575.5|36626.1|36595.2|36607.6|36573.2|393
1714065600000|2024-04-25 17:20:00|36624.5|36574.5|36631.1|36581.1|36631.6|36594.5|36609.4|36573.5|401
1714065900000|2024-04-25 17:25:00|36631.2|36581.2|36622.1|36572.1|36634.6|36595|36612.5|36570.6|359
1714066200000|2024-04-25 17:30:00|36624.3|36574.3|36613.8|36563.8|36627.2|36577.2|36607.7|36557.7|375
1714066500000|2024-04-25 17:35:00|36613.7|36563.7|36614.1|36564.1|36623|36573|36610.6|36560.6|304
1714066800000|2024-04-25 17:40:00|36614.2|36564.2|36620.5|36570.5|36625|36590.8|36607.2|36564.1|343
1714067100000|2024-04-25 17:45:00|36621.3|36571.3|36633.1|36583.1|36634|36584|36620.6|36570.6|318
1714067400000|2024-04-25 17:50:00|36633.3|36583.3|36628.8|36578.8|36640.5|36590.5|36625.1|36575.1|373
1714067700000|2024-04-25 17:55:00|36628.5|36578.5|36624.7|36574.7|36631.1|36581.1|36623.4|36573.4|355
1714068000000|2024-04-25 18:00:00|36624.8|36574.8|36619.8|36599.8|36630.5|36600|36614.2|36574.7|318
1714068300000|2024-04-25 18:05:00|36619.7|36599.7|36617.7|36597.7|36625.3|36605.3|36612.9|36592.9|365
1714068600000|2024-04-25 18:10:00|36617.8|36597.8|36619.1|36599.1|36621.5|36601.5|36615.4|36595.4|248
1714068900000|2024-04-25 18:15:00|36619|36599|36615.7|36595.7|36627|36607|36615.3|36595.3|245
1714069200000|2024-04-25 18:20:00|36615.6|36595.6|36618.7|36598.7|36618.8|36598.8|36611.3|36591.3|263
1714069500000|2024-04-25 18:25:00|36618.8|36598.8|36633.3|36613.3|36633.6|36613.6|36618.8|36598.8|228
1714069800000|2024-04-25 18:30:00|36633.4|36613.4|36627|36607|36634.7|36614.7|36621.1|36601.1|239
1714070100000|2024-04-25 18:35:00|36626.9|36606.9|36626.7|36606.7|36630.6|36610.6|36625.7|36605.7|217
1714070400000|2024-04-25 18:40:00|36626.8|36606.8|36625.1|36605.1|36629.8|36609.8|36621.7|36601.7|279
1714070700000|2024-04-25 18:45:00|36625.7|36605.7|36618.5|36598.5|36628.4|36608.4|36618.1|36598.1|283
1714071000000|2024-04-25 18:50:00|36618.6|36598.6|36617.9|36597.9|36621.2|36601.2|36614.4|36594.4|280
1714071300000|2024-04-25 18:55:00|36618|36598|36630.9|36580.9|36631.7|36602.3|36614.6|36576.3|317
1714071600000|2024-04-25 19:00:00|36632.6|36582.6|36614.5|36564.5|36634.3|36584.3|36614.5|36564.5|304
1714071900000|2024-04-25 19:05:00|36614.4|36564.4|36618.1|36568.1|36621|36571|36614.4|36564.4|254
1714072200000|2024-04-25 19:10:00|36617.7|36567.7|36615.3|36565.3|36620.3|36570.3|36615.1|36565.1|224
1714072500000|2024-04-25 19:15:00|36614.7|36564.7|36614.3|36564.3|36616.5|36566.5|36612.2|36562.2|249
1714072800000|2024-04-25 19:20:00|36614.4|36564.4|36610|36560|36614.9|36564.9|36608|36558|244
1714073100000|2024-04-25 19:25:00|36610.2|36560.2|36607.6|36557.6|36612.2|36562.2|36605.7|36555.7|219
1714073400000|2024-04-25 19:30:00|36607.4|36557.4|36613.4|36563.4|36613.5|36563.5|36606.7|36556.7|221
1714073700000|2024-04-25 19:35:00|36613.5|36563.5|36616.2|36566.2|36619.3|36569.3|36611.9|36561.9|240
1714074000000|2024-04-25 19:40:00|36616.1|36566.1|36617.6|36567.6|36620.3|36570.3|36612.9|36562.9|287
1714074300000|2024-04-25 19:45:00|36618|36568|36625.4|36575.4|36631.4|36581.4|36615.6|36565.6|243
1714074600000|2024-04-25 19:50:00|36625.5|36575.5|36633.6|36583.6|36634.8|36584.8|36625.4|36575.4|209
1714074900000|2024-04-25 19:55:00|36633.8|36583.8|36634.7|36584.7|36642.5|36592.5|36633.5|36583.5|214
1714075200000|2024-04-25 20:00:00|36634.2|36584.2|36635.6|36585.6|36638.9|36588.9|36634.2|36584.2|300
1714075500000|2024-04-25 20:05:00|36635.7|36585.7|36635|36585|36637.9|36587.9|36634.4|36584.4|148
1714075800000|2024-04-25 20:10:00|36634.9|36584.9|36634.1|36584.1|36635.7|36585.7|36633.7|36583.7|114
1714076100000|2024-04-25 20:15:00|36634.7|36584.7|36634|36584|36635.6|36585.6|36632.9|36582.9|82
1714076400000|2024-04-25 20:20:00|36633.9|36583.9|36625.5|36575.5|36634.5|36584.5|36625.3|36575.3|103
1714076700000|2024-04-25 20:25:00|36625.3|36575.3|36628.9|36578.9|36628.9|36578.9|36625.3|36575.3|113
1714077000000|2024-04-25 20:30:00|36628.7|36578.7|36631.7|36581.7|36631.9|36581.9|36626|36576|64
1714077300000|2024-04-25 20:35:00|36631.6|36581.6|36630.3|36580.3|36631.6|36581.6|36629.4|36579.4|63
1714077600000|2024-04-25 20:40:00|36630.2|36580.2|36631.5|36581.5|36632.9|36582.9|36628|36578|110
1714077900000|2024-04-25 20:45:00|36631.1|36581.1|36630.7|36580.7|36632.6|36582.6|36629|36578.7|156
1714078200000|2024-04-25 20:50:00|36630.6|36580.6|36630.3|36580.3|36631.2|36581.2|36628.4|36578.4|159
1714078500000|2024-04-25 20:55:00|36630.4|36580.4|36641.4|36571.1|36642.2|36584.8|36618.3|36563.2|222
1714078800000|2024-04-25 21:00:00|36641.2|36565|36690.6|36570.6|36690.6|36570.6|36641.2|36548.9|20
1714079100000|2024-04-25 21:05:00|36691.9|36575.8|36698|36578|36699.1|36579.1|36691.8|36574.1|53
1714079400000|2024-04-25 21:10:00|36698.1|36578.1|36698.8|36578.8|36698.8|36578.8|36694.2|36574.2|91
1714079700000|2024-04-25 21:15:00|36698.7|36578.7|36699.5|36579.5|36699.6|36579.6|36693.5|36573.5|71
1714080000000|2024-04-25 21:20:00|36698.9|36578.9|36695.1|36575.1|36699.5|36579.5|36694.2|36574.2|115
1714080300000|2024-04-25 21:25:00|36694.9|36574.9|36692.8|36572.8|36697.8|36577.8|36692.8|36572.8|113
1714080600000|2024-04-25 21:30:00|36693.2|36573.2|36695.6|36575.6|36698|36578|36691.6|36571.6|127
1714080900000|2024-04-25 21:35:00|36695.7|36575.7|36698.4|36578.4|36699.2|36579.2|36693.5|36573.5|153
1714081200000|2024-04-25 21:40:00|36698.5|36578.5|36696.9|36576.9|36699.2|36579.2|36694.4|36574.4|133
1714081500000|2024-04-25 21:45:00|36697.1|36577.1|36696.3|36576.3|36698|36578|36692.8|36572.8|130
1714081800000|2024-04-25 21:50:00|36696.2|36576.2|36700.6|36580.6|36703|36583|36694.1|36574.1|146
1714082100000|2024-04-25 21:55:00|36700.4|36580.4|36693.1|36579.8|36702.7|36600.7|36679|36572.9|137
1714082400000|2024-04-25 22:00:00|36691.6|36578.4|36686.1|36582.4|36694.3|36601.7|36674|36570.2|217
1714082700000|2024-04-25 22:05:00|36686.2|36582.5|36669.3|36592.6|36693.3|36603.7|36668.7|36571.9|87
1714083000000|2024-04-25 22:10:00|36681.7|36581.1|36678|36575|36692.8|36594|36668.7|36571.8|88
1714083300000|2024-04-25 22:15:00|36692.8|36575.1|36683.4|36581.9|36693.3|36594.4|36670.7|36572.7|61
1714083600000|2024-04-25 22:20:00|36683.9|36582.2|36678.5|36574.3|36693.4|36594|36671|36572.6|89
1714083900000|2024-04-25 22:25:00|36672.2|36574.5|36686.6|36582.8|36695|36605.7|36671.7|36574.4|79
1714084200000|2024-04-25 22:30:00|36686.7|36582.6|36672.5|36594|36693.9|36604.7|36671.7|36573.8|87
1714084500000|2024-04-25 22:35:00|36673.5|36594.2|36685.3|36583|36694.9|36595.9|36672.2|36573.8|88
1714084800000|2024-04-25 22:40:00|36685.2|36583.2|36694.6|36574.6|36695|36604.3|36673.3|36574.6|95
1714085100000|2024-04-25 22:45:00|36682|36585|36685.2|36584.2|36694.8|36604.3|36672.2|36574.1|122
1714085400000|2024-04-25 22:50:00|36694.7|36574.7|36686.5|36585.4|36697.4|36606.3|36674.7|36574.7|71
1714085700000|2024-04-25 22:55:00|36686.6|36584.5|36674.6|36595.5|36696|36603.3|36673.1|36576|85
1714086000000|2024-04-25 23:00:00|36675.8|36594.3|36687.4|36583.4|36696.2|36601.7|36674|36575.5|100
1714086300000|2024-04-25 23:05:00|36695.1|36575.1|36685.8|36581.7|36695.1|36600|36671.5|36573.8|100
1714086600000|2024-04-25 23:10:00|36685.7|36581.8|36680.7|36592.4|36690.2|36602.7|36672.7|36570.5|111
1714086900000|2024-04-25 23:15:00|36681.5|36592.9|36685.5|36581.9|36691.1|36600.7|36673.1|36570.9|73
1714087200000|2024-04-25 23:20:00|36685.4|36581.8|36672.8|36598|36690.2|36599.3|36672.4|36569.9|80
1714087500000|2024-04-25 23:25:00|36685.2|36580.7|36685.2|36581.3|36690.1|36599.3|36672.2|36569.7|84
1714087800000|2024-04-25 23:30:00|36685|36581.2|36675.2|36602.3|36687.2|36603.3|36673.2|36580.7|113
1714088100000|2024-04-25 23:35:00|36675.5|36602.7|36687.5|36585.4|36687.7|36603.3|36675.2|36584|100
1714088400000|2024-04-25 23:40:00|36692.5|36572.5|36684.4|36599.1|36696.5|36606.3|36675.5|36572.4|133
1714088700000|2024-04-25 23:45:00|36685.2|36599.6|36688.4|36589.3|36689.7|36607.7|36683.1|36588.4|107
1714089000000|2024-04-25 23:50:00|36689|36589.7|36677.9|36597.8|36695.3|36598.8|36674.2|36576.6|118
1714089300000|2024-04-25 23:55:00|36678.1|36598.1|36664.7|36601.5|36695.3|36613.7|36655.7|36576.5|268
1714089600000|2024-04-26 00:00:00|36674.6|36601.6|36683.8|36621|36698.3|36641.9|36668.3|36596.7|558
1714089900000|2024-04-26 00:05:00|36683.9|36621.1|36683.5|36627|36693.9|36639.3|36670.6|36608.8|444
1714090200000|2024-04-26 00:10:00|36683.6|36627.1|36690.4|36637.9|36697|36644.2|36683.6|36627.1|309
1714090500000|2024-04-26 00:15:00|36691.4|36638.6|36687.8|36637.8|36697.1|36645|36687.8|36635.7|384
1714090800000|2024-04-26 00:20:00|36686.7|36636.7|36694.8|36643|36695.7|36643|36679.7|36626.5|352
1714091100000|2024-04-26 00:25:00|36694.7|36642.7|36674.4|36623.4|36695.1|36644.6|36667.4|36616.1|340
1714091400000|2024-04-26 00:30:00|36673.8|36623.2|36672.9|36622.5|36680|36630|36667.4|36613.6|313
1714091700000|2024-04-26 00:35:00|36673|36622.7|36671.4|36618.7|36677.1|36626.7|36668.1|36618.1|230
1714092000000|2024-04-26 00:40:00|36669.6|36619.3|36673.1|36622.9|36678.8|36628.8|36668.5|36618.5|184
1714092300000|2024-04-26 00:45:00|36673|36622.5|36670.7|36620.7|36680.6|36630.6|36668.9|36618.9|213
1714092600000|2024-04-26 00:50:00|36670.8|36620.8|36668.1|36618.1|36678.2|36628.2|36667.3|36617.3|242
1714092900000|2024-04-26 00:55:00|36668.6|36618.6|36665|36615|36674.2|36624.2|36661.6|36611.6|270
1714093200000|2024-04-26 01:00:00|36665.3|36615.3|36673.7|36623.7|36680.7|36630.7|36665.3|36615.3|279
1714093500000|2024-04-26 01:05:00|36673.5|36623.5|36677.1|36627.1|36684.3|36634.3|36671.9|36621.7|259
1714093800000|2024-04-26 01:10:00|36678.1|36628|36656.3|36602.3|36681.2|36631.2|36656.1|36601.9|316
1714094100000|2024-04-26 01:15:00|36654.9|36601.9|36638|36588|36654.9|36602|36635.2|36585.2|410
1714094400000|2024-04-26 01:20:00|36637.9|36587.9|36646.1|36596.1|36650.7|36600.7|36635.9|36585.9|305
1714094700000|2024-04-26 01:25:00|36646.2|36596.2|36645.8|36595.8|36649.8|36599.8|36635.2|36585.2|259
1714095000000|2024-04-26 01:30:00|36645.6|36595.6|36643.5|36593.5|36650.4|36600.4|36639.4|36589.4|297
1714095300000|2024-04-26 01:35:00|36643.9|36593.9|36648.7|36598.7|36651.1|36601.1|36643.4|36593.4|286
1714095600000|2024-04-26 01:40:00|36648.6|36598.6|36647.1|36593.9|36650.7|36600.7|36640.5|36587|314
1714095900000|2024-04-26 01:45:00|36647|36593.8|36653.3|36603.3|36658.4|36605.7|36643|36588.5|485
1714096200000|2024-04-26 01:50:00|36653.2|36603.2|36655.5|36605.3|36671.2|36618.5|36652.5|36602.5|323
1714096500000|2024-04-26 01:55:00|36655.6|36605.2|36666.5|36616.5|36668.9|36618.9|36655|36605|342
1714096800000|2024-04-26 02:00:00|36666.3|36616.3|36631.9|36581.9|36670.2|36620.2|36630.9|36580.9|323
1714097100000|2024-04-26 02:05:00|36631.8|36581.8|36637|36587|36637|36587|36630.3|36580.3|199
1714097400000|2024-04-26 02:10:00|36636.5|36586.5|36637.8|36587.8|36639.9|36589.9|36636.3|36586.3|192
1714097700000|2024-04-26 02:15:00|36637.6|36587.6|36636.6|36586.6|36638.4|36588.4|36632.8|36582.8|194
1714098000000|2024-04-26 02:20:00|36636.5|36586.5|36641.5|36591.5|36642.7|36592.7|36634.5|36584.5|196
1714098300000|2024-04-26 02:25:00|36641|36591|36643.3|36593.3|36646.9|36596.9|36638.7|36588.7|172
1714098600000|2024-04-26 02:30:00|36643.2|36593.2|36638.4|36593.8|36646|36596|36634.2|36588.7|239
1714098900000|2024-04-26 02:35:00|36638.2|36593.7|36636.3|36597|36646.4|36598.9|36633.7|36587|252
1714099200000|2024-04-26 02:40:00|36642.6|36596.2|36655.5|36608.8|36660.2|36609|36636.3|36591.6|362
1714099500000|2024-04-26 02:45:00|36656.6|36608.9|36656.5|36615.5|36667.8|36620.1|36656.3|36608.9|340
1714099800000|2024-04-26 02:50:00|36657.2|36615.7|36647.7|36603.2|36664|36615.7|36647.7|36603|349
1714100100000|2024-04-26 02:55:00|36647.8|36602.7|36647.4|36601.5|36654.4|36606.7|36644|36598|380
1714100400000|2024-04-26 03:00:00|36647.3|36601.2|36664.4|36608.8|36664.4|36612.8|36644.8|36599.5|385
1714100700000|2024-04-26 03:05:00|36660.6|36608|36661.5|36601.9|36685|36631.2|36654|36601.7|395
1714101000000|2024-04-26 03:10:00|36661.8|36601.6|36677.6|36624.6|36685.4|36630.3|36650.6|36598.1|434
1714101300000|2024-04-26 03:15:00|36678|36624.4|36671|36616.8|36688.3|36629|36667.4|36609.3|388
1714101600000|2024-04-26 03:20:00|36673.9|36619.3|36674|36624.1|36698.2|36627.1|36669.3|36601.9|555
1714101900000|2024-04-26 03:25:00|36674.3|36624.3|36676.1|36628.1|36687|36629.9|36670.4|36613.4|541
1714102200000|2024-04-26 03:30:00|36675.6|36627.9|36663.5|36607.4|36683.9|36627.9|36661.1|36598.6|625
1714102500000|2024-04-26 03:35:00|36663|36607.5|36696.2|36644.6|36699.4|36647.1|36662.1|36607|475
1714102800000|2024-04-26 03:40:00|36696.8|36646.5|36694.7|36643.1|36703.7|36652.7|36692.4|36640.2|446
1714103100000|2024-04-26 03:45:00|36697.4|36645|36673.4|36623.4|36701.3|36650.8|36666.1|36616.1|377
1714103400000|2024-04-26 03:50:00|36673.3|36623.3|36667.6|36617.6|36675.7|36625.7|36658.4|36608.4|322
1714103700000|2024-04-26 03:55:00|36667.7|36617.7|36660.5|36610.5|36672.3|36622.3|36659.9|36609.9|318
1714104000000|2024-04-26 04:00:00|36660.1|36610.1|36663.1|36613.1|36667.1|36617.1|36658.4|36608.4|250
1714104300000|2024-04-26 04:05:00|36663|36613|36666.3|36616.3|36668.9|36618.9|36660.8|36610.8|246
1714104600000|2024-04-26 04:10:00|36666.2|36616.2|36661.4|36611.4|36668.1|36618.1|36659.7|36609.7|258
1714104900000|2024-04-26 04:15:00|36661.5|36611.5|36665.7|36615.7|36666.3|36616.3|36658.3|36608.3|229
1714105200000|2024-04-26 04:20:00|36665.8|36615.8|36665.6|36615.6|36667.7|36617.7|36660.7|36610.7|228
1714105500000|2024-04-26 04:25:00|36665.5|36615.5|36664.5|36614.5|36666.5|36616.5|36661.6|36611.6|224
1714105800000|2024-04-26 04:30:00|36663.5|36613.5|36665|36615|36667.3|36617.3|36657.6|36607.6|268
1714106100000|2024-04-26 04:35:00|36665.2|36615.2|36669.3|36619.3|36671.2|36621.2|36660.5|36610.5|295
1714106400000|2024-04-26 04:40:00|36669.9|36619.9|36665.9|36615.9|36671.4|36621.4|36663.5|36613.5|223
1714106700000|2024-04-26 04:45:00|36666.6|36616.6|36664.4|36614.4|36666.8|36616.8|36660.2|36610.2|247
1714107000000|2024-04-26 04:50:00|36664|36614|36668.3|36618.3|36668.3|36618.3|36661.2|36611.2|260
1714107300000|2024-04-26 04:55:00|36666.5|36616.5|36666.6|36616.6|36672.1|36622.1|36662.9|36612.9|230
1714107600000|2024-04-26 05:00:00|36666.7|36616.7|36671|36621|36672|36622|36666.7|36616.7|281
1714107900000|2024-04-26 05:05:00|36670.7|36620.7|36680.4|36630.4|36683.6|36633.6|36667.8|36617.8|174
1714108200000|2024-04-26 05:10:00|36678.9|36628.9|36670.4|36620.4|36680.4|36630.4|36670.4|36620.4|261
1714108500000|2024-04-26 05:15:00|36671.1|36621.1|36671.3|36621.3|36676.2|36626.2|36670.1|36620.1|266
1714108800000|2024-04-26 05:20:00|36671.1|36621.1|36664|36614|36674.1|36624.1|36664|36614|471
1714109100000|2024-04-26 05:25:00|36663.9|36613.9|36664.6|36614.6|36668.9|36618.9|36661.1|36611.1|430
1714109400000|2024-04-26 05:30:00|36664.5|36614.5|36666.6|36616.6|36667.8|36617.8|36663.3|36613.3|317
1714109700000|2024-04-26 05:35:00|36666.5|36616.5|36651.7|36601.7|36668|36618|36650.5|36600.5|301
1714110000000|2024-04-26 05:40:00|36652.5|36602.5|36654.6|36604.6|36656.4|36606.4|36651.3|36601.3|185
1714110300000|2024-04-26 05:45:00|36654.5|36604.5|36656.2|36606.2|36665|36615|36650.4|36600.4|294
1714110600000|2024-04-26 05:50:00|36656.3|36606.3|36674.4|36624.4|36691.1|36641.1|36653.7|36603.7|403
1714110900000|2024-04-26 05:55:00|36674.5|36624.5|36675|36625|36690|36640|36669|36619|411
1714111200000|2024-04-26 06:00:00|36675.8|36625.8|36660.4|36610.4|36680.4|36630.4|36655.6|36605.6|564
1714111500000|2024-04-26 06:05:00|36660.5|36610.5|36642.4|36592.4|36661.4|36611.4|36632.1|36582.1|350
1714111800000|2024-04-26 06:10:00|36642.7|36592.7|36635.1|36585.1|36645.1|36595.1|36635|36585|301
1714112100000|2024-04-26 06:15:00|36635|36585|36591.4|36541.4|36635|36585|36576.7|36526.7|443
1714112400000|2024-04-26 06:20:00|36591.1|36541.1|36591.8|36541.8|36593.2|36543.2|36580|36530|374
1714112700000|2024-04-26 06:25:00|36591.7|36541.7|36597.5|36541.9|36612.6|36562.6|36590.8|36540.8|480
1714113000000|2024-04-26 06:30:00|36598.2|36542.1|36567.2|36547.2|36609.1|36553|36563.3|36530.3|526
1714113300000|2024-04-26 06:35:00|36567.7|36547.7|36563.6|36543.6|36590.5|36554.4|36558.3|36524|435
1714113600000|2024-04-26 06:40:00|36564|36544|36539.6|36519.6|36578.4|36548.2|36539.2|36515.4|450
1714113900000|2024-04-26 06:45:00|36540.3|36520.3|36558|36508|36569.5|36533|36540|36507|387
1714114200000|2024-04-26 06:50:00|36558.2|36508.2|36557.1|36537.1|36571.2|36537.1|36534.5|36497.4|446
1714114500000|2024-04-26 06:55:00|36557|36537|36573.9|36523.9|36587.4|36552.3|36555.2|36523.2|452
1714114800000|2024-04-26 07:00:00|36573.6|36523.6|36564.9|36544.9|36583.9|36554|36557.4|36523.6|469
1714115100000|2024-04-26 07:05:00|36564.8|36544.8|36598|36578|36598.9|36578.9|36564.4|36544.4|503
1714115400000|2024-04-26 07:10:00|36597.7|36577.7|36629.7|36609.7|36636|36616|36597.7|36577.7|490
1714115700000|2024-04-26 07:15:00|36629.5|36609.5|36609.7|36589.7|36645.1|36625.1|36608.5|36588.5|485
1714116000000|2024-04-26 07:20:00|36609.8|36589.8|36615.3|36595.3|36617.8|36597.8|36609.1|36589.1|374
1714116300000|2024-04-26 07:25:00|36614.2|36594.2|36590.4|36570.4|36614.2|36594.2|36590.3|36570.3|403
1714116600000|2024-04-26 07:30:00|36590.5|36570.5|36590.5|36570.5|36599.6|36579.6|36583|36563|302
1714116900000|2024-04-26 07:35:00|36590.4|36570.4|36602.5|36582.5|36612|36592|36577.8|36557.8|421
1714117200000|2024-04-26 07:40:00|36602.2|36582.2|36604.7|36584.7|36606.3|36586.3|36593.9|36573.9|306
1714117500000|2024-04-26 07:45:00|36604.6|36584.6|36611.6|36591.6|36620.2|36600.2|36604.5|36584.5|377
1714117800000|2024-04-26 07:50:00|36611.4|36591.4|36602.9|36582.9|36632.8|36612.8|36598.8|36578.8|418
1714118100000|2024-04-26 07:55:00|36603|36583|36628.5|36608.5|36636.2|36616.2|36600.3|36580.3|411
1714118400000|2024-04-26 08:00:00|36628.2|36608.2|36620.7|36570.7|36632.2|36612.2|36569.1|36530.1|923
1714118700000|2024-04-26 08:05:00|36620.6|36570.6|36609.5|36559.5|36651.8|36601.8|36603.4|36553.4|718
1714119000000|2024-04-26 08:10:00|36609|36559|36591.4|36541.4|36613.5|36563.5|36590|36540|475
1714119300000|2024-04-26 08:15:00|36591.6|36541.6|36558.1|36538.1|36597.3|36557.5|36557.5|36537.5|481
1714119600000|2024-04-26 08:20:00|36561.1|36541.1|36555.4|36535.4|36573.9|36553.9|36554.1|36534.1|427
1714119900000|2024-04-26 08:25:00|36555.2|36535.2|36544.1|36524.1|36555.8|36535.8|36531|36511|464
1714120200000|2024-04-26 08:30:00|36544.2|36524.2|36536.3|36516.3|36549|36529|36529|36509|455
1714120500000|2024-04-26 08:35:00|36536.4|36516.4|36555.1|36535.1|36566.8|36546.8|36536.4|36516.4|481
1714120800000|2024-04-26 08:40:00|36555.7|36535.7|36568.5|36548.5|36572.3|36552.3|36550.4|36530.4|407
1714121100000|2024-04-26 08:45:00|36567.8|36547.8|36557.5|36537.5|36582.4|36562.4|36556.1|36536.1|484
1714121400000|2024-04-26 08:50:00|36557.4|36537.4|36587|36567|36590.1|36570.1|36557.4|36537.4|355
1714121700000|2024-04-26 08:55:00|36587.1|36567.1|36585.8|36565.8|36605|36585|36580.3|36560.3|385
1714122000000|2024-04-26 09:00:00|36589.7|36569.7|36589.2|36569.2|36596.6|36576.6|36578.6|36558.6|368
1714122300000|2024-04-26 09:05:00|36589.7|36569.7|36596.1|36576.1|36598.7|36578.7|36582|36562|403
1714122600000|2024-04-26 09:10:00|36595.7|36575.7|36607.8|36587.8|36614.5|36594.5|36595.3|36575.3|424
1714122900000|2024-04-26 09:15:00|36607.6|36587.6|36635.4|36615.4|36640.7|36620.7|36605.5|36585.5|421
1714123200000|2024-04-26 09:20:00|36635.3|36615.3|36636.8|36616.8|36646.6|36626.6|36624.5|36604.5|354
1714123500000|2024-04-26 09:25:00|36636.9|36616.9|36621.7|36601.7|36651|36631|36617.9|36597.9|361
1714123800000|2024-04-26 09:30:00|36621.9|36601.9|36631.8|36611.8|36631.8|36611.8|36619|36599|258
1714124100000|2024-04-26 09:35:00|36631.9|36611.9|36631.2|36611.2|36654.2|36634.2|36629.7|36609.7|373
1714124400000|2024-04-26 09:40:00|36631.1|36611.1|36586.4|36566.4|36631.2|36611.2|36580.5|36560.5|425
1714124700000|2024-04-26 09:45:00|36586.5|36566.5|36583.4|36563.4|36587.9|36567.9|36570.4|36550.4|374
1714125000000|2024-04-26 09:50:00|36583.1|36563.1|36574.5|36554.5|36584.4|36564.4|36571.2|36551.2|251
1714125300000|2024-04-26 09:55:00|36574.6|36554.6|36584.1|36564.1|36588.5|36568.5|36574|36554|306
1714125600000|2024-04-26 10:00:00|36584.2|36564.2|36599.1|36579.1|36600.7|36580.7|36579.5|36559.5|354
1714125900000|2024-04-26 10:05:00|36599.4|36579.4|36605.2|36585.2|36611|36591|36589.7|36569.7|331
1714126200000|2024-04-26 10:10:00|36605.3|36585.3|36613.9|36593.9|36624|36604|36601.9|36581.9|279
1714126500000|2024-04-26 10:15:00|36613.8|36593.8|36576.7|36556.7|36615.5|36595.5|36570.6|36550.6|402
1714126800000|2024-04-26 10:20:00|36575|36555|36622.9|36602.9|36624.9|36604.9|36571.2|36551.2|416
1714127100000|2024-04-26 10:25:00|36623.1|36603.1|36628.9|36608.9|36630|36610|36616.7|36596.7|317
1714127400000|2024-04-26 10:30:00|36627.8|36607.8|36638.3|36618.3|36654.4|36619.7|36627.8|36596.9|326
1714127700000|2024-04-26 10:35:00|36638.4|36618.4|36631.4|36611.4|36644.2|36624.2|36627.3|36607.3|371
1714128000000|2024-04-26 10:40:00|36631.5|36611.5|36625.2|36605.2|36635.3|36615.3|36610.5|36590.5|337
1714128300000|2024-04-26 10:45:00|36624.6|36604.6|36604.9|36584.9|36625.4|36605.4|36599|36579|320
1714128600000|2024-04-26 10:50:00|36604.8|36584.8|36586.9|36566.9|36605.2|36585.2|36580|36560|368
1714128900000|2024-04-26 10:55:00|36587|36567|36593.9|36573.9|36628.1|36592|36586.6|36566.6|365
1714129200000|2024-04-26 11:00:00|36599.9|36579.9|36582.9|36562.9|36601.9|36581.9|36581.2|36561.2|332
1714129500000|2024-04-26 11:05:00|36582.3|36562.3|36574.6|36554.6|36584.8|36564.8|36571.3|36551.3|305
1714129800000|2024-04-26 11:10:00|36574.7|36554.7|36567.4|36547.4|36577.5|36557.5|36567.4|36547.4|289
1714130100000|2024-04-26 11:15:00|36566.2|36546.2|36566.6|36546.6|36572.7|36552.7|36558.7|36538.7|425
1714130400000|2024-04-26 11:20:00|36566.3|36546.3|36569.7|36549.7|36574.8|36554.8|36563.1|36543.1|353
1714130700000|2024-04-26 11:25:00|36569.9|36549.9|36570.6|36550.6|36570.9|36550.9|36559.9|36539.9|381
1714131000000|2024-04-26 11:30:00|36570.7|36550.7|36568.4|36548.4|36581|36561|36566.2|36546.2|367
1714131300000|2024-04-26 11:35:00|36568.2|36548.2|36593|36573|36595.4|36575.4|36568.2|36548.2|330
1714131600000|2024-04-26 11:40:00|36593.1|36573.1|36597.3|36577.3|36603.6|36583.6|36593.1|36573.1|232
1714131900000|2024-04-26 11:45:00|36597.4|36577.4|36610.1|36590.1|36610.6|36590.6|36595.8|36575.8|266
1714132200000|2024-04-26 11:50:00|36610|36590|36614.8|36594.8|36619.5|36599.5|36607.4|36587.4|426
1714132500000|2024-04-26 11:55:00|36614.9|36594.9|36613.8|36593.8|36624.4|36604.4|36605.9|36585.9|615
1714132800000|2024-04-26 12:00:00|36613.7|36593.7|36617.6|36597.6|36618.6|36598.6|36598.4|36578.4|568
1714133100000|2024-04-26 12:05:00|36617.8|36597.8|36623.1|36603.1|36627.4|36607.4|36610.1|36590.1|402
1714133400000|2024-04-26 12:10:00|36622.9|36602.9|36614.3|36594.3|36631.5|36611.5|36614.3|36594.3|374
1714133700000|2024-04-26 12:15:00|36614.2|36594.2|36638|36618|36654.6|36622.7|36610.9|36590.9|405
1714134000000|2024-04-26 12:20:00|36637.7|36617.7|36639.9|36619.9|36666.2|36646.2|36624.3|36604.3|471
1714134300000|2024-04-26 12:25:00|36639.5|36619.5|36725.6|36605.6|36725.6|36634.6|36625.7|36587.6|579
1714134600000|2024-04-26 12:30:00|36722.4|36602.4|36632.9|36582.9|36726|36634|36620.8|36528.4|1070
1714134900000|2024-04-26 12:35:00|36633.4|36583.4|36582.6|36562.6|36645.1|36605.4|36575.2|36555.2|902
1714135200000|2024-04-26 12:40:00|36583.4|36563.4|36612|36562|36626.4|36606.4|36583.4|36561.5|790
1714135500000|2024-04-26 12:45:00|36612.4|36562.4|36669.7|36649.7|36676.6|36656.6|36598.4|36562.1|741
1714135800000|2024-04-26 12:50:00|36669.9|36649.9|36682.2|36662.2|36701.3|36671.9|36647|36627|766
1714136100000|2024-04-26 12:55:00|36682.1|36662.1|36655|36635|36682.9|36662.9|36643.5|36623.5|695
1714136400000|2024-04-26 13:00:00|36655.1|36635.1|36647.3|36627.3|36655.1|36635.1|36610.7|36590.7|726
1714136700000|2024-04-26 13:05:00|36647|36627|36623|36603|36662|36642|36617.3|36597.3|655
1714137000000|2024-04-26 13:10:00|36621.6|36601.6|36668.4|36648.4|36672.6|36652.6|36613.4|36576.9|615
1714137300000|2024-04-26 13:15:00|36668.3|36648.3|36670|36650|36670.7|36650.7|36647.7|36627.7|584
1714137600000|2024-04-26 13:20:00|36669.6|36649.6|36670.9|36650.9|36671.9|36651.9|36661.5|36641.5|488
1714137900000|2024-04-26 13:25:00|36670.3|36650.3|36704.8|36684.8|36710.1|36690.1|36667|36647|563
1714138200000|2024-04-26 13:30:00|36704|36684|36700.2|36680.2|36708.1|36688.1|36687.4|36667.4|738
1714138500000|2024-04-26 13:35:00|36700.1|36680.1|36702.4|36682.4|36715.8|36695.8|36684.2|36664.2|689
1714138800000|2024-04-26 13:40:00|36701.9|36681.9|36706.8|36686.8|36736.6|36716.6|36697.6|36677.6|693
1714139100000|2024-04-26 13:45:00|36707.8|36687.8|36692.4|36672.4|36714.9|36694.9|36686|36666|523
1714139400000|2024-04-26 13:50:00|36692.7|36672.7|36715.1|36695.1|36715.8|36695.8|36688.1|36668.1|601
1714139700000|2024-04-26 13:55:00|36714.9|36694.9|36750|36637.2|36750|36713.6|36702.3|36637.2|590
1714140000000|2024-04-26 14:00:00|36741.3|36632.8|36717.7|36697.7|36741.3|36717|36700.7|36632.8|737
1714140300000|2024-04-26 14:05:00|36717.1|36697.1|36752.6|36732.6|36761.9|36741.9|36717.1|36697.1|606
1714140600000|2024-04-26 14:10:00|36752.7|36732.7|36770.7|36750.7|36774.9|36754.9|36749.8|36729.8|633
1714140900000|2024-04-26 14:15:00|36770.6|36750.6|36792.6|36772.6|36806.7|36786.7|36764.5|36744.5|577
1714141200000|2024-04-26 14:20:00|36792.5|36772.5|36777|36757|36807.6|36787.6|36771.5|36751.5|591
1714141500000|2024-04-26 14:25:00|36777.1|36757.1|36796|36776|36797.2|36777.2|36770.7|36750.7|584
1714141800000|2024-04-26 14:30:00|36795.5|36775.5|36790.6|36770.6|36811.2|36791.2|36790.6|36770.6|638
1714142100000|2024-04-26 14:35:00|36790.4|36770.4|36810.4|36790.4|36813.2|36793.2|36786.9|36766.9|580
1714142400000|2024-04-26 14:40:00|36809|36789|36803.2|36783.2|36817.6|36797.6|36791.2|36771.2|556
1714142700000|2024-04-26 14:45:00|36803|36783|36783.8|36763.8|36805.3|36785.3|36776.2|36756.2|602
1714143000000|2024-04-26 14:50:00|36783.9|36763.9|36799.8|36779.8|36805.8|36785.8|36779.6|36759.6|667
1714143300000|2024-04-26 14:55:00|36799.9|36779.9|36817|36797|36832|36812|36792.2|36772.2|743
1714143600000|2024-04-26 15:00:00|36816.8|36796.8|36758.2|36738.2|36816.8|36796.8|36754.9|36734.9|766
1714143900000|2024-04-26 15:05:00|36758.3|36738.3|36768.7|36748.7|36773.1|36753.1|36743.7|36723.7|615
1714144200000|2024-04-26 15:10:00|36767.5|36747.5|36772.6|36752.6|36782.9|36762.9|36755|36735|582
1714144500000|2024-04-26 15:15:00|36772.3|36752.3|36761.2|36741.2|36772.5|36752.5|36753.1|36733.1|560
1714144800000|2024-04-26 15:20:00|36761.4|36741.4|36766.6|36746.6|36777.9|36757.9|36759|36739|458
1714145100000|2024-04-26 15:25:00|36766.7|36746.7|36767.2|36747.2|36771.4|36751.4|36759.6|36739.6|455
1714145400000|2024-04-26 15:30:00|36766.6|36746.6|36754.6|36734.6|36767.8|36747.8|36751.8|36731.8|459
1714145700000|2024-04-26 15:35:00|36754.7|36734.7|36728.7|36708.7|36755.6|36735.6|36728.5|36708.5|398
1714146000000|2024-04-26 15:40:00|36728.4|36708.4|36725.9|36705.9|36736.6|36716.6|36725.2|36705.2|398
1714146300000|2024-04-26 15:45:00|36725.7|36705.7|36724.4|36704.4|36730.3|36710.3|36718.1|36698.1|420
1714146600000|2024-04-26 15:50:00|36724.9|36704.9|36728.4|36708.4|36756.1|36723.9|36724|36703.9|408
1714146900000|2024-04-26 15:55:00|36728.3|36708.3|36736.8|36716.8|36736.8|36716.8|36724.7|36704.7|324
1714147200000|2024-04-26 16:00:00|36736.6|36716.6|36725.9|36705.9|36744.2|36720|36725.9|36686.5|410
1714147500000|2024-04-26 16:05:00|36725.6|36705.6|36727.2|36707.2|36736.2|36716.2|36724.6|36704.6|328
1714147800000|2024-04-26 16:10:00|36727|36707|36723.7|36673.7|36734.9|36708.4|36721.9|36671.9|307
1714148100000|2024-04-26 16:15:00|36723.9|36673.9|36720.9|36670.9|36727.5|36691.8|36702.7|36665.8|385
1714148400000|2024-04-26 16:20:00|36721|36671|36712.5|36662.5|36723.6|36673.6|36709.6|36659.6|467
1714148700000|2024-04-26 16:25:00|36712.7|36662.7|36698|36678|36718.7|36684.1|36697.7|36648.7|477
1714149000000|2024-04-26 16:30:00|36697.8|36677.8|36708.2|36658.2|36714.8|36680.5|36697.6|36654.4|326
1714149300000|2024-04-26 16:35:00|36708.4|36658.4|36704.7|36654.7|36711.4|36661.4|36704.4|36654.4|276
1714149600000|2024-04-26 16:40:00|36704.4|36654.4|36694.4|36644.4|36704.4|36654.4|36692.8|36642.8|201
1714149900000|2024-04-26 16:45:00|36693.4|36643.4|36695.4|36645.4|36703.7|36653.7|36692.8|36642.8|195
1714150200000|2024-04-26 16:50:00|36695.5|36645.5|36688.4|36638.4|36700.9|36650.9|36688|36638|150
1714150500000|2024-04-26 16:55:00|36688|36638|36695.1|36645.1|36702.6|36652.6|36687.9|36637.9|282
1714150800000|2024-04-26 17:00:00|36694.8|36644.8|36686.4|36636.4|36697.8|36647.8|36686.4|36636.4|367
1714151100000|2024-04-26 17:05:00|36686.6|36636.6|36698.4|36648.4|36698.5|36648.5|36686.2|36636.2|287
1714151400000|2024-04-26 17:10:00|36698.3|36648.3|36676.9|36656.9|36698.5|36657.2|36675.8|36640.5|189
1714151700000|2024-04-26 17:15:00|36676.8|36656.8|36699.5|36649.5|36699.7|36664.2|36676.2|36640.2|179
1714152000000|2024-04-26 17:20:00|36701.2|36651.2|36697.9|36647.9|36704.7|36654.7|36697.7|36647.7|183
1714152300000|2024-04-26 17:25:00|36698.4|36648.4|36705.5|36655.5|36708|36658|36696.7|36646.7|179
1714152600000|2024-04-26 17:30:00|36703.7|36653.7|36700.6|36650.6|36706.9|36656.9|36699|36649|153
1714152900000|2024-04-26 17:35:00|36699.6|36649.6|36704.1|36654.1|36704.1|36654.1|36697.8|36647.8|119
1714153200000|2024-04-26 17:40:00|36704|36654|36701.3|36651.3|36709.3|36659.3|36700.7|36650.7|163
1714153500000|2024-04-26 17:45:00|36701.2|36651.2|36686|36666|36708.9|36666|36686|36650.7|176
1714153800000|2024-04-26 17:50:00|36687.3|36667.3|36704.9|36654.9|36707.5|36670.7|36685.5|36654.4|133
1714154100000|2024-04-26 17:55:00|36705.1|36655.1|36694.8|36644.8|36707.2|36671.9|36688.8|36643.1|206
1714154400000|2024-04-26 18:00:00|36694.9|36644.9|36694.8|36644.8|36696.8|36661.8|36676.9|36642.4|202
1714154700000|2024-04-26 18:05:00|36694.9|36644.9|36689|36639|36695.3|36645.3|36688.9|36638.9|126
1714155000000|2024-04-26 18:10:00|36689.2|36639.2|36681.1|36631.1|36689.3|36639.3|36679.5|36629.5|181
1714155300000|2024-04-26 18:15:00|36680.9|36630.9|36680|36630|36680.9|36630.9|36676.8|36626.8|172
1714155600000|2024-04-26 18:20:00|36679.9|36629.9|36676.8|36626.8|36680.8|36630.8|36675.5|36625.5|145
1714155900000|2024-04-26 18:25:00|36676.9|36626.9|36663.3|36643.3|36680|36644.7|36663.3|36626.2|151
1714156200000|2024-04-26 18:30:00|36663.2|36643.2|36662.5|36642.5|36663.2|36643.2|36658.1|36638.1|179
1714156500000|2024-04-26 18:35:00|36662.6|36642.6|36672.5|36622.5|36676.5|36642.9|36661.5|36620.6|164
1714156800000|2024-04-26 18:40:00|36672.1|36622.1|36670.9|36620.9|36672.5|36622.5|36668.5|36618.5|188
1714157100000|2024-04-26 18:45:00|36671|36621|36668.4|36618.4|36671.3|36636|36654.6|36617.4|173
1714157400000|2024-04-26 18:50:00|36668.2|36618.2|36658.8|36608.8|36668.2|36618.2|36657.3|36607.3|179
1714157700000|2024-04-26 18:55:00|36659|36609|36654.4|36604.4|36660.2|36610.2|36652.3|36602.3|228
1714158000000|2024-04-26 19:00:00|36654|36604|36651.5|36601.5|36656|36606|36648.9|36598.9|272
1714158300000|2024-04-26 19:05:00|36651.4|36601.4|36651.4|36601.4|36654.3|36604.3|36648.9|36598.9|156
1714158600000|2024-04-26 19:10:00|36651.3|36601.3|36653|36603|36653.1|36603.1|36649.9|36599.9|145
1714158900000|2024-04-26 19:15:00|36653.1|36603.1|36665|36615|36665.4|36615.4|36652.9|36602.9|162
1714159200000|2024-04-26 19:20:00|36665.1|36615.1|36670.5|36620.5|36673.4|36623.4|36665.1|36615.1|137
1714159500000|2024-04-26 19:25:00|36670.4|36620.4|36671.6|36621.6|36671.9|36621.9|36667.1|36617.1|124
1714159800000|2024-04-26 19:30:00|36671.8|36621.8|36677.5|36627.5|36677.8|36627.8|36671.7|36621.7|141
1714160100000|2024-04-26 19:35:00|36677.6|36627.6|36678.3|36628.3|36678.4|36628.4|36673.3|36623.3|131
1714160400000|2024-04-26 19:40:00|36678.2|36628.2|36681.5|36631.5|36682.9|36632.9|36676.9|36626.9|145
1714160700000|2024-04-26 19:45:00|36681.4|36631.4|36678.5|36628.5|36681.5|36631.5|36676.6|36626.6|139
1714161000000|2024-04-26 19:50:00|36678.6|36628.6|36678.9|36628.9|36679.3|36629.3|36677.6|36627.6|146
1714161300000|2024-04-26 19:55:00|36678.8|36628.8|36672.4|36622.4|36679.1|36629.1|36670.6|36620.6|201
1714161600000|2024-04-26 20:00:00|36672.2|36622.2|36670.8|36620.8|36674.3|36624.3|36666|36616|272
1714161900000|2024-04-26 20:05:00|36670.9|36620.9|36675.3|36625.3|36675.7|36625.7|36669|36619|159
1714162200000|2024-04-26 20:10:00|36675.6|36625.6|36685.9|36635.9|36688.8|36638.8|36674.1|36624.1|226
1714162500000|2024-04-26 20:15:00|36685.8|36635.8|36683.8|36633.8|36691.8|36641.8|36681.7|36631.7|205
1714162800000|2024-04-26 20:20:00|36684|36634|36686.8|36636.8|36686.8|36636.8|36680.7|36630.7|120
1714163100000|2024-04-26 20:25:00|36686.7|36636.7|36693.1|36643.1|36696|36646|36686.1|36636.1|150
1714163400000|2024-04-26 20:30:00|36693|36643|36695.9|36645.9|36699.1|36649.1|36692.6|36642.6|185
1714163700000|2024-04-26 20:35:00|36696|36646|36701.1|36651.1|36705.2|36655.2|36696|36646|159
1714164000000|2024-04-26 20:40:00|36701.2|36651.2|36700.1|36650.1|36701.9|36651.9|36697.8|36647.8|107
1714164300000|2024-04-26 20:45:00|36703.1|36653.1|36707.7|36657.7|36745.2|36664.1|36701.7|36639.8|397
1714164600000|2024-04-26 20:50:00|36707.6|36657.6|36732.2|36633.2|36756.4|36661.1|36697.5|36621.5|543
1714164900000|2024-04-26 20:55:00|36738.2|36638.2|36750.4|36630.4|36772.1|36652.1|36727.7|36618.5|396
1714334400000|2024-04-28 20:00:00|36795.5|36650.5|36762.2|36617.2|36795.5|36650.5|36762.2|36617.2|2
1714334700000|2024-04-28 20:05:00|36820|36675|36795.5|36650.5|36820|36675|36762.2|36617.2|4
1714335000000|2024-04-28 20:10:00|36770.3|36625.3|36762.2|36617.2|36770.3|36625.3|36762.2|36617.2|2
1714335300000|2024-04-28 20:15:00|36794.6|36649.6|36762.2|36617.2|36794.6|36649.6|36762.2|36617.2|3
1714335600000|2024-04-28 20:20:00|36798.4|36653.4|36795|36650|36798.4|36653.4|36795|36650|3
1714335900000|2024-04-28 20:25:00|36762.2|36617.2|36819|36674|36819|36674|36762.2|36617.2|2
1714336200000|2024-04-28 20:30:00|36762.2|36617.2|36796.6|36651.6|36796.6|36651.6|36762.2|36617.2|2
1714336500000|2024-04-28 20:35:00|36762.2|36617.2|36777.5|36632.5|36822|36677|36762.2|36617.2|10
1714336800000|2024-04-28 20:40:00|36778.6|36633.6|36746|36601|36778.6|36633.6|36746|36601|2
1714337100000|2024-04-28 20:45:00|36802.5|36657.5|36774|36629|36802.5|36657.5|36746|36601|4
1714337400000|2024-04-28 20:50:00|36779.6|36634.6|36783.1|36638.1|36786.7|36641.7|36779.6|36634.6|7
1714337700000|2024-04-28 20:55:00|36780.6|36640.6|36740.3|36620.3|36780.6|36650.7|36739.8|36619.8|11
1714338000000|2024-04-28 21:00:00|36757.5|36637.5|36773.6|36653.6|36781.2|36661.2|36756.7|36636.7|37
1714338300000|2024-04-28 21:05:00|36780.1|36660.1|36778.8|36658.8|36795.1|36675.1|36758.2|36638.2|165
1714338600000|2024-04-28 21:10:00|36778.7|36658.7|36785.2|36665.2|36788.6|36668.6|36765|36645|173
1714338900000|2024-04-28 21:15:00|36784.8|36664.8|36779|36659|36787|36667|36774.6|36654.6|133
1714339200000|2024-04-28 21:20:00|36779.5|36659.5|36779.2|36659.2|36792.3|36672.3|36775.1|36655.1|166
1714339500000|2024-04-28 21:25:00|36778.6|36658.6|36777.9|36657.9|36783.5|36663.5|36775|36655|141
1714339800000|2024-04-28 21:30:00|36778|36658|36771.9|36651.9|36783.3|36663.3|36769|36649|153
1714340100000|2024-04-28 21:35:00|36772.7|36652.7|36782.2|36662.2|36787.6|36667.6|36769.9|36649.9|199
1714340400000|2024-04-28 21:40:00|36782.3|36662.3|36787.6|36667.6|36788.9|36668.9|36777.5|36657.5|186
1714340700000|2024-04-28 21:45:00|36787.5|36667.5|36777.3|36657.3|36790.6|36670.6|36774.3|36654.3|149
1714341000000|2024-04-28 21:50:00|36778.5|36658.5|36775.7|36655.7|36793.2|36673.2|36775.7|36655.7|167
1714341300000|2024-04-28 21:55:00|36777.1|36657.1|36778.3|36658.3|36781.7|36661.7|36770.3|36650.3|185
1714341600000|2024-04-28 22:00:00|36772.4|36652.4|36774.4|36654.4|36793.8|36673.8|36763.6|36643.6|325
1714341900000|2024-04-28 22:05:00|36774.3|36654.3|36775.7|36655.7|36781.7|36661.7|36758.6|36638.6|160
1714342200000|2024-04-28 22:10:00|36775.8|36655.8|36765.8|36645.8|36785.1|36665.1|36764.8|36644.8|121
1714342500000|2024-04-28 22:15:00|36765.6|36645.6|36768.5|36648.5|36786.9|36666.9|36761.3|36645.2|146
1714342800000|2024-04-28 22:20:00|36768.2|36648.2|36761.7|36641.7|36779.7|36659.7|36761.3|36641.7|127
1714343100000|2024-04-28 22:25:00|36762.4|36642.4|36764.4|36644.4|36769|36649|36759.2|36639.2|190
1714343400000|2024-04-28 22:30:00|36761.9|36641.9|36755.7|36635.7|36763.5|36643.5|36752.2|36632.2|139
1714343700000|2024-04-28 22:35:00|36756.1|36636.1|36760.2|36640.2|36764.2|36644.2|36754.4|36634.4|100
1714344000000|2024-04-28 22:40:00|36759.6|36639.6|36762.4|36642.4|36770.5|36650.5|36757.8|36637.8|133
1714344300000|2024-04-28 22:45:00|36761.1|36641.1|36763.5|36643.5|36773.6|36653.6|36759.9|36639.9|146
1714344600000|2024-04-28 22:50:00|36764.1|36644.1|36765.5|36645.5|36768.7|36648.7|36758.4|36638.4|135
1714344900000|2024-04-28 22:55:00|36765.4|36645.4|36756.5|36636.5|36766.7|36649.7|36755.3|36635.3|199
1714345200000|2024-04-28 23:00:00|36756.8|36636.8|36759.9|36639.9|36767.2|36647.2|36756.4|36636.4|254
1714345500000|2024-04-28 23:05:00|36760.1|36640.1|36758.1|36638.1|36763|36643|36756.8|36636.8|254
1714345800000|2024-04-28 23:10:00|36758.2|36638.2|36759.9|36639.9|36765.2|36645.2|36754.7|36634.7|259
1714346100000|2024-04-28 23:15:00|36760|36640|36754.3|36634.3|36762.2|36642.2|36748.4|36628.4|178
1714346400000|2024-04-28 23:20:00|36754.2|36634.2|36757.1|36637.1|36757.1|36642.1|36745.5|36628.4|159
1714346700000|2024-04-28 23:25:00|36756.5|36636.5|36742.3|36638.5|36756.9|36643.6|36736.4|36627.3|294
1714347000000|2024-04-28 23:30:00|36746.2|36637.2|36748|36642.5|36752.5|36647.9|36734.7|36627.5|470
1714347300000|2024-04-28 23:35:00|36746.9|36639.2|36740.5|36636.5|36753.2|36650.3|36735.1|36630.5|594
1714347600000|2024-04-28 23:40:00|36748.8|36635.2|36700.6|36645.8|36759.1|36667|36690.9|36619.1|938
1714347900000|2024-04-28 23:45:00|36697.9|36645.5|36689.1|36633.6|36722.8|36656.4|36682.2|36631|858
1714348200000|2024-04-28 23:50:00|36688.7|36633.4|36687.8|36636.1|36692.8|36638.9|36676.3|36625.4|544
1714348500000|2024-04-28 23:55:00|36686.1|36635.8|36685.3|36632.6|36687.3|36637.3|36678.6|36627.9|483
1714348800000|2024-04-29 00:00:00|36686.3|36634.9|36663.2|36610.3|36689.4|36637.9|36663|36610.3|478
1714349100000|2024-04-29 00:05:00|36662.7|36610.2|36652.4|36602.4|36664.5|36612.9|36652.2|36602.2|412
1714349400000|2024-04-29 00:10:00|36654.2|36604.2|36661.9|36611.6|36665.7|36615.7|36653|36603|349
1714349700000|2024-04-29 00:15:00|36662|36611.5|36663.2|36613.2|36666.7|36616.7|36656.5|36606.5|308
1714350000000|2024-04-29 00:20:00|36664.3|36614.3|36662.6|36612.6|36667.7|36617.7|36658.9|36608.9|246
1714350300000|2024-04-29 00:25:00|36662.5|36612.5|36662|36612|36665|36615|36658.1|36608.1|240
1714350600000|2024-04-29 00:30:00|36662.1|36612.1|36659.7|36609.7|36669|36619|36656.7|36606.7|283
1714350900000|2024-04-29 00:35:00|36659.1|36609.1|36657.8|36607.8|36660.6|36610.6|36653.6|36603.6|244
1714351200000|2024-04-29 00:40:00|36658|36608|36659.2|36609.2|36662.1|36612.1|36654.6|36604.6|306
1714351500000|2024-04-29 00:45:00|36659.1|36609.1|36656.5|36606.5|36660|36610|36654.8|36604.8|341
1714351800000|2024-04-29 00:50:00|36656.6|36606.6|36650.2|36600.2|36656.6|36606.6|36649.1|36599.1|347
1714352100000|2024-04-29 00:55:00|36649.7|36599.7|36655.6|36605.6|36658.2|36608.2|36649.5|36599.5|369
1714352400000|2024-04-29 01:00:00|36656.3|36606.3|36661.5|36610.2|36665|36613.7|36652.3|36602.3|456
1714352700000|2024-04-29 01:05:00|36662.6|36610|36661.6|36611.6|36665.2|36612.5|36654.7|36604.7|464
1714353000000|2024-04-29 01:10:00|36661.8|36611.8|36663.4|36613.4|36663.4|36613.4|36656|36606|380
1714353300000|2024-04-29 01:15:00|36663.3|36613.3|36654.1|36604.1|36664.9|36614.9|36652.8|36602.8|423
1714353600000|2024-04-29 01:20:00|36652.9|36602.9|36652.5|36602.5|36655.5|36605.5|36647.6|36597.6|390
1714353900000|2024-04-29 01:25:00|36652.1|36602.1|36647.9|36597.9|36654.9|36604.9|36642.3|36592.3|375
1714354200000|2024-04-29 01:30:00|36648|36598|36646.5|36596.5|36651.9|36601.9|36642|36592|574
1714354500000|2024-04-29 01:35:00|36646.4|36596.4|36641.6|36591.6|36658.7|36598.5|36640.1|36579.5|859
1714354800000|2024-04-29 01:40:00|36641.4|36591.4|36642.7|36592.7|36652.1|36602.1|36638.1|36588.1|593
1714355100000|2024-04-29 01:45:00|36642.8|36592.8|36650.9|36600.9|36651.1|36601.1|36640.5|36590.5|542
1714355400000|2024-04-29 01:50:00|36650.8|36600.8|36648.3|36598.3|36656.5|36606.5|36643.4|36593.4|426
1714355700000|2024-04-29 01:55:00|36648.4|36598.4|36641.2|36591.2|36648.4|36598.4|36633|36583|497
1714356000000|2024-04-29 02:00:00|36641|36591|36644.9|36594.9|36645.8|36595.8|36634.3|36584.3|427
1714356300000|2024-04-29 02:05:00|36645.1|36595.1|36641|36591|36646.9|36596.9|36637.3|36587.3|469
1714356600000|2024-04-29 02:10:00|36640|36590|36623.3|36573.3|36640.8|36590.8|36620.6|36570.6|361
1714356900000|2024-04-29 02:15:00|36623.1|36573.1|36620.6|36570.6|36627.2|36577.2|36618.7|36568.7|344
1714357200000|2024-04-29 02:20:00|36620.9|36570.9|36618.5|36568.5|36621.8|36571.8|36614.4|36564.4|315
1714357500000|2024-04-29 02:25:00|36618.6|36568.6|36618.7|36568.7|36623.2|36573.2|36618.4|36568.4|265
1714357800000|2024-04-29 02:30:00|36618.6|36568.6|36620.6|36570.6|36620.6|36570.6|36614.8|36564.8|253
1714358100000|2024-04-29 02:35:00|36620.5|36570.5|36616.9|36566.9|36620.9|36570.9|36614.5|36564.5|241
1714358400000|2024-04-29 02:40:00|36617|36567|36610.4|36560.4|36618.9|36568.9|36610.4|36560.4|289
1714358700000|2024-04-29 02:45:00|36610.2|36560.2|36611.4|36561.4|36612.1|36562.1|36607.2|36557.2|250
1714359000000|2024-04-29 02:50:00|36611.2|36561.2|36611.3|36561.3|36612.6|36562.6|36609.8|36559.8|237
1714359300000|2024-04-29 02:55:00|36611.4|36561.4|36613.4|36563.4|36614.3|36564.3|36608.6|36558.6|274
1714359600000|2024-04-29 03:00:00|36612.5|36562.5|36613.7|36563.7|36617.5|36567.5|36612.5|36562.5|296
1714359900000|2024-04-29 03:05:00|36613.6|36563.6|36614.1|36564.1|36614.8|36564.8|36611.3|36561.3|240
1714360200000|2024-04-29 03:10:00|36615.2|36565.2|36615.9|36565.9|36617.7|36567.7|36611.6|36561.6|258
1714360500000|2024-04-29 03:15:00|36615.8|36565.8|36615.1|36565.1|36617.5|36567.5|36613.3|36563.3|267
1714360800000|2024-04-29 03:20:00|36615|36565|36616.1|36566.1|36617.1|36567.1|36611.3|36561.3|234
1714361100000|2024-04-29 03:25:00|36616.3|36566.3|36614.5|36564.5|36618.9|36568.9|36614.1|36564.1|245
1714361400000|2024-04-29 03:30:00|36614.4|36564.4|36611.4|36561.4|36614.4|36564.4|36609.5|36559.5|219
1714361700000|2024-04-29 03:35:00|36611.5|36561.5|36611.3|36561.3|36612.3|36562.3|36608.8|36558.8|214
1714362000000|2024-04-29 03:40:00|36611.4|36561.4|36613.2|36563.2|36616.3|36566.3|36610.5|36560.5|174
1714362300000|2024-04-29 03:45:00|36613.1|36563.1|36617|36567|36618.1|36568.1|36612.4|36562.4|151
1714362600000|2024-04-29 03:50:00|36616.2|36566.2|36618.3|36568.3|36618.6|36568.6|36615.3|36565.3|160
1714362900000|2024-04-29 03:55:00|36617.2|36567.2|36614.6|36564.6|36619.8|36569.8|36614.2|36564.2|193
1714363200000|2024-04-29 04:00:00|36614.5|36564.5|36614.6|36564.6|36616.8|36566.8|36612.8|36562.8|244
1714363500000|2024-04-29 04:05:00|36614.7|36564.7|36600.6|36550.6|36620.1|36570.1|36600.6|36550.6|761
1714363800000|2024-04-29 04:10:00|36601.6|36551.6|36584.1|36534.1|36602.2|36554.4|36578.8|36533.4|640
1714364100000|2024-04-29 04:15:00|36584.3|36534.3|36578.7|36528.7|36587.5|36537.5|36566.6|36521.9|699
1714364400000|2024-04-29 04:20:00|36578.6|36528.6|36569.1|36530.6|36579|36531.4|36564.4|36519|603
1714364700000|2024-04-29 04:25:00|36575.8|36530.4|36575.9|36525.9|36579.1|36533.3|36566.5|36520.2|599
1714365000000|2024-04-29 04:30:00|36575.7|36525.7|36568.7|36518.7|36579.2|36531.6|36563.8|36517.6|659
1714365300000|2024-04-29 04:35:00|36568.5|36518.5|36567.1|36517.1|36573.3|36529.8|36560.1|36514.6|569
1714365600000|2024-04-29 04:40:00|36567|36517|36562.6|36512.6|36572.7|36524|36558.1|36511.8|581
1714365900000|2024-04-29 04:45:00|36562.9|36512.9|36555.6|36505.6|36567.5|36517.5|36550.4|36505|572
1714366200000|2024-04-29 04:50:00|36556|36506|36553|36503|36562.7|36515.6|36547.2|36501.2|669
1714366500000|2024-04-29 04:55:00|36555.5|36505.5|36569.1|36519.1|36570|36520.7|36543.7|36498.6|568
1714366800000|2024-04-29 05:00:00|36570.7|36520.7|36581.4|36538.4|36591.4|36539.9|36570.7|36520.7|858
1714367100000|2024-04-29 05:05:00|36581.3|36538.2|36582.6|36540.8|36594.3|36545.7|36580.3|36530.8|807
1714367400000|2024-04-29 05:10:00|36582.5|36540.7|36584.8|36538.6|36588.2|36543|36570.8|36526.6|744
1714367700000|2024-04-29 05:15:00|36585|36538.7|36581.1|36537.7|36591.9|36545.8|36580|36532.9|675
1714368000000|2024-04-29 05:20:00|36581.4|36538.3|36590.3|36542.8|36594.6|36551.5|36579.4|36535.5|694
1714368300000|2024-04-29 05:25:00|36591|36542.7|36584.2|36543.8|36593.8|36546.7|36582.6|36538.7|749
1714368600000|2024-04-29 05:30:00|36583.9|36544.4|36591.8|36553.2|36594.7|36553.2|36583.6|36539.4|729
1714368900000|2024-04-29 05:35:00|36591.3|36553.1|36591.2|36551.4|36599|36556.3|36588.9|36546.3|649
1714369200000|2024-04-29 05:40:00|36591.4|36551.5|36594.1|36556.5|36604|36562.6|36590.6|36547|581
1714369500000|2024-04-29 05:45:00|36598.8|36548.8|36593.6|36555|36600.5|36556.3|36584.8|36538.6|680
1714369800000|2024-04-29 05:50:00|36593.9|36554.7|36598.7|36558|36607.5|36564.1|36592|36548.5|630
1714370100000|2024-04-29 05:55:00|36599.1|36558.1|36597.4|36556.7|36605.2|36560.5|36595.8|36548.6|710
1714370400000|2024-04-29 06:00:00|36601.8|36551.8|36589.7|36539.7|36607.2|36560.5|36585.8|36535.8|575
1714370700000|2024-04-29 06:05:00|36589.9|36539.9|36588.1|36538.1|36608.4|36564|36583.4|36533.4|597
1714371000000|2024-04-29 06:10:00|36587.7|36537.7|36577.4|36527.4|36591|36541|36573.6|36523.6|578
1714371300000|2024-04-29 06:15:00|36577.3|36527.3|36584.5|36534.5|36591|36541|36577|36527|516
1714371600000|2024-04-29 06:20:00|36582.5|36532.5|36592.7|36542.7|36598|36548|36582.2|36532.2|449
1714371900000|2024-04-29 06:25:00|36592.6|36542.6|36607.9|36557.9|36609.1|36559.1|36589.4|36539.4|559
1714372200000|2024-04-29 06:30:00|36610|36560|36620.2|36570.2|36622.1|36572.1|36609.3|36559.3|538
1714372500000|2024-04-29 06:35:00|36619.1|36569.1|36618|36568|36622.2|36572.2|36612.1|36562.1|586
1714372800000|2024-04-29 06:40:00|36618.4|36568.4|36624.6|36574.6|36625.5|36575.5|36609.2|36559.2|509
1714373100000|2024-04-29 06:45:00|36624.5|36574.5|36625.2|36575.2|36627.2|36577.2|36619.2|36569.2|607
1714373400000|2024-04-29 06:50:00|36625.5|36575.5|36627.8|36577.8|36628.9|36578.9|36622.4|36572.4|505
1714373700000|2024-04-29 06:55:00|36627.9|36577.9|36624.3|36574.3|36629.2|36579.2|36617.1|36567.1|634
1714374000000|2024-04-29 07:00:00|36624.2|36574.2|36640.7|36590.7|36649.2|36599.2|36624.2|36574.2|713
1714374300000|2024-04-29 07:05:00|36640.8|36590.8|36631.3|36581.3|36647.7|36597.7|36622.4|36572.4|738
1714374600000|2024-04-29 07:10:00|36630.6|36580.6|36593|36543|36635.5|36585.5|36590.9|36540.9|875
1714374900000|2024-04-29 07:15:00|36592.9|36542.9|36597.9|36547.9|36606|36556|36589.3|36539.3|773
1714375200000|2024-04-29 07:20:00|36597.8|36547.8|36591|36541|36601.1|36551.1|36586.9|36536.9|739
1714375500000|2024-04-29 07:25:00|36589.3|36539.3|36607.4|36557.4|36609.5|36559.5|36584.3|36534.3|677
1714375800000|2024-04-29 07:30:00|36609|36559|36566.1|36516.1|36610.6|36560.6|36559.3|36509.3|718
1714376100000|2024-04-29 07:35:00|36565.3|36515.3|36533.9|36483.9|36565.3|36515.3|36533.4|36483.4|770
1714376400000|2024-04-29 07:40:00|36534|36484|36585.7|36535.7|36586.5|36536.5|36526.6|36476.6|720
1714376700000|2024-04-29 07:45:00|36587.1|36537.1|36632.8|36582.8|36632.8|36582.8|36583.7|36533.7|648
1714377000000|2024-04-29 07:50:00|36632.9|36582.9|36597.3|36547.3|36638.5|36588.5|36593.4|36543.4|682
1714377300000|2024-04-29 07:55:00|36597.4|36547.4|36620|36570|36635.9|36585.9|36596.5|36546.5|621
1714377600000|2024-04-29 08:00:00|36621.8|36571.8|36619.3|36569.3|36623.5|36573.5|36576.6|36526.6|775
1714377900000|2024-04-29 08:05:00|36619.4|36569.4|36623.7|36573.7|36630.6|36580.6|36607.3|36557.3|571
1714378200000|2024-04-29 08:10:00|36623.5|36573.5|36617.6|36567.6|36633.3|36583.3|36604.3|36554.3|561
1714378500000|2024-04-29 08:15:00|36616.5|36566.5|36643.1|36593.1|36645.5|36595.5|36610.5|36560.5|608
1714378800000|2024-04-29 08:20:00|36643.5|36593.5|36611.1|36561.1|36643.6|36593.6|36607.8|36557.8|519
1714379100000|2024-04-29 08:25:00|36610.6|36560.6|36595.7|36545.7|36625.7|36575.7|36594.4|36544.4|488
1714379400000|2024-04-29 08:30:00|36596.7|36546.7|36628.8|36578.8|36629.3|36579.3|36595.8|36545.8|584
1714379700000|2024-04-29 08:35:00|36628.9|36578.9|36662.5|36612.5|36663.7|36613.7|36627.1|36577.1|570
1714380000000|2024-04-29 08:40:00|36662.6|36612.6|36661.2|36611.2|36684.8|36634.8|36654.5|36604.5|570
1714380300000|2024-04-29 08:45:00|36661.6|36611.6|36649.5|36599.5|36682.3|36632.3|36649.5|36599.5|637
1714380600000|2024-04-29 08:50:00|36649.6|36599.6|36655.5|36605.5|36668.5|36618.5|36627.7|36577.7|641
1714380900000|2024-04-29 08:55:00|36655.4|36605.4|36659.6|36596.5|36662.9|36612.9|36636.2|36586.2|624
1714381200000|2024-04-29 09:00:00|36652.1|36597.8|36648.1|36598.1|36659.9|36607.5|36628.5|36584.8|748
1714381500000|2024-04-29 09:05:00|36647.8|36597.8|36616.7|36566.7|36658.4|36608.4|36616.7|36566.7|622
1714381800000|2024-04-29 09:10:00|36616.8|36566.8|36652.4|36602.4|36655.3|36612.1|36616.8|36566.8|588
1714382100000|2024-04-29 09:15:00|36652.5|36602.5|36639.6|36589.6|36652.5|36602.5|36637.9|36587.9|555
1714382400000|2024-04-29 09:20:00|36639.2|36589.2|36631.5|36581.5|36647.1|36597.1|36629.8|36579.8|476
1714382700000|2024-04-29 09:25:00|36631.4|36581.4|36617.7|36567.7|36631.5|36581.5|36613|36563|472
1714383000000|2024-04-29 09:30:00|36617.1|36567.1|36605.5|36555.5|36631.1|36581.1|36597|36547|620
1714383300000|2024-04-29 09:35:00|36605.2|36555.2|36609.8|36559.8|36618.2|36568.2|36596.5|36546.5|507
1714383600000|2024-04-29 09:40:00|36609.2|36559.2|36590.4|36540.4|36609.2|36559.2|36589.1|36539.1|313
1714383900000|2024-04-29 09:45:00|36590.6|36540.6|36610.9|36560.9|36611.9|36561.9|36586.9|36536.9|415
1714384200000|2024-04-29 09:50:00|36611.1|36561.1|36611.8|36561.8|36620.2|36570.2|36610|36560|434
1714384500000|2024-04-29 09:55:00|36611.9|36561.9|36615.9|36565.9|36622|36572|36611.9|36561.9|388
1714384800000|2024-04-29 10:00:00|36615.4|36565.4|36615.2|36565.2|36624.9|36574.9|36612.2|36562.2|414
1714385100000|2024-04-29 10:05:00|36615.1|36565.1|36603.3|36553.3|36615.9|36565.9|36594.1|36544.1|438
1714385400000|2024-04-29 10:10:00|36603.2|36553.2|36609.9|36559.9|36611.3|36561.3|36601.8|36551.8|436
1714385700000|2024-04-29 10:15:00|36610.1|36560.1|36601.7|36551.7|36614.4|36564.4|36594.6|36544.6|467
1714386000000|2024-04-29 10:20:00|36602|36552|36606.2|36556.2|36608.4|36558.4|36601.8|36551.8|414
1714386300000|2024-04-29 10:25:00|36606.3|36556.3|36607.3|36557.3|36612.7|36562.7|36603.1|36553.1|366
1714386600000|2024-04-29 10:30:00|36607.8|36557.8|36599.7|36549.7|36609.6|36559.6|36599.2|36549.2|264
1714386900000|2024-04-29 10:35:00|36600.2|36550.2|36602.9|36552.9|36604.1|36554.1|36596.1|36546.1|327
1714387200000|2024-04-29 10:40:00|36602.7|36552.7|36592.4|36542.4|36606.5|36556.5|36591.6|36541.6|355
1714387500000|2024-04-29 10:45:00|36592.3|36542.3|36598.5|36548.5|36599.9|36549.9|36588.8|36538.8|316
1714387800000|2024-04-29 10:50:00|36598.4|36548.4|36598.6|36548.6|36603.2|36553.2|36597.1|36547.1|288
1714388100000|2024-04-29 10:55:00|36598.9|36548.9|36598.5|36548.5|36602.7|36552.7|36594.8|36544.8|338
1714388400000|2024-04-29 11:00:00|36598.4|36548.4|36602.5|36552.5|36606.3|36556.3|36595.4|36545.4|255
1714388700000|2024-04-29 11:05:00|36602.6|36552.6|36604.1|36554.1|36604.9|36554.9|36599.6|36549.6|252
1714389000000|2024-04-29 11:10:00|36604.7|36554.7|36578.2|36528.2|36605.2|36555.2|36576.3|36526.3|326
1714389300000|2024-04-29 11:15:00|36578.6|36528.6|36574.9|36524.9|36578.8|36528.8|36573.4|36523.4|327
1714389600000|2024-04-29 11:20:00|36575|36525|36553.4|36503.4|36576.2|36526.2|36551.7|36501.7|384
1714389900000|2024-04-29 11:25:00|36553.6|36503.6|36555.5|36505.5|36559|36509|36542.8|36492.8|479
1714390200000|2024-04-29 11:30:00|36555.9|36505.9|36577.6|36527.6|36581.5|36531.5|36554.8|36504.8|435
1714390500000|2024-04-29 11:35:00|36577.2|36527.2|36586.1|36536.1|36586.8|36536.8|36574.7|36524.7|371
1714390800000|2024-04-29 11:40:00|36586.2|36536.2|36586.7|36536.7|36590.9|36540.9|36584.1|36534.1|327
1714391100000|2024-04-29 11:45:00|36587.3|36537.3|36578.8|36528.8|36592.7|36542.7|36576.2|36526.2|428
1714391400000|2024-04-29 11:50:00|36578.3|36528.3|36568|36518|36582.6|36532.6|36565.8|36515.8|456
1714391700000|2024-04-29 11:55:00|36566.7|36516.7|36564.3|36517.9|36576.2|36526.2|36557|36512.6|527
1714392000000|2024-04-29 12:00:00|36567.9|36516.9|36550.5|36500.5|36578.1|36528.1|36550.3|36500.3|421
1714392300000|2024-04-29 12:05:00|36550.6|36500.6|36558.9|36508.9|36559.4|36509.4|36539.8|36489.8|448
1714392600000|2024-04-29 12:10:00|36559.1|36509.1|36555.4|36505.4|36562|36512|36551.2|36501.2|340
1714392900000|2024-04-29 12:15:00|36555.7|36505.7|36547.1|36497.1|36559.8|36509.8|36534.5|36484.5|404
1714393200000|2024-04-29 12:20:00|36546.3|36496.3|36561.9|36511.9|36566.1|36516.1|36542.2|36492.2|470
1714393500000|2024-04-29 12:25:00|36561.8|36511.8|36569.7|36519.7|36571.8|36521.8|36558.2|36508.2|375
1714393800000|2024-04-29 12:30:00|36569.8|36519.8|36595.2|36545.2|36598.7|36548.7|36568.6|36518.6|471
1714394100000|2024-04-29 12:35:00|36595|36545|36602.6|36552.6|36606.5|36556.5|36593.9|36543.9|481
1714394400000|2024-04-29 12:40:00|36602.5|36552.5|36613.3|36563.3|36615|36565|36598.8|36548.8|425
1714394700000|2024-04-29 12:45:00|36613.1|36563.1|36615|36565|36618.3|36568.3|36593.3|36543.3|547
1714395000000|2024-04-29 12:50:00|36615.3|36565.3|36614.9|36564.9|36618|36568|36611.5|36561.5|537
1714395300000|2024-04-29 12:55:00|36615.1|36565.1|36648.7|36598.7|36652.5|36602.5|36613.6|36563.6|644
1714395600000|2024-04-29 13:00:00|36649|36599|36638.5|36588.5|36668.1|36618.1|36627.8|36577.8|584
1714395900000|2024-04-29 13:05:00|36637.8|36587.8|36633.8|36583.8|36647.7|36597.7|36630.7|36580.7|454
1714396200000|2024-04-29 13:10:00|36633.9|36583.9|36629.3|36579.3|36638.8|36588.8|36621.5|36571.5|420
1714396500000|2024-04-29 13:15:00|36629.4|36579.4|36634.1|36584.1|36647.1|36597.1|36626.8|36576.8|487
1714396800000|2024-04-29 13:20:00|36633.7|36583.7|36610.7|36590.7|36635.1|36590.7|36602.7|36566.1|461
1714397100000|2024-04-29 13:25:00|36611.5|36591.5|36614.8|36594.8|36616.7|36596.7|36606.4|36586.4|491
1714397400000|2024-04-29 13:30:00|36614.3|36594.3|36653|36633|36656.2|36636.2|36609.1|36589.1|609
1714397700000|2024-04-29 13:35:00|36653.1|36633.1|36667.4|36647.4|36668.2|36648.2|36645.4|36625.4|638
1714398000000|2024-04-29 13:40:00|36668.2|36648.2|36672.7|36622.7|36682.9|36654.4|36660.3|36622.7|615
1714398300000|2024-04-29 13:45:00|36672.6|36622.6|36659.6|36639.6|36681.5|36649.3|36659.3|36621.7|446
1714398600000|2024-04-29 13:50:00|36659|36639|36626.8|36606.8|36669|36642.8|36626.3|36605.1|516
1714398900000|2024-04-29 13:55:00|36627.3|36607.3|36647.2|36627.2|36653.8|36633.8|36626.2|36606.2|537
1714399200000|2024-04-29 14:00:00|36647.3|36627.3|36614.1|36594.1|36647.3|36627.3|36603.8|36583.8|576
1714399500000|2024-04-29 14:05:00|36614|36594|36587.6|36567.6|36615.2|36595.2|36583.4|36563.4|476
1714399800000|2024-04-29 14:10:00|36587.5|36567.5|36585.1|36565.1|36593|36573|36573.2|36553.2|496
1714400100000|2024-04-29 14:15:00|36584.5|36564.5|36614.8|36594.8|36621.2|36601.2|36579.2|36559.2|563
1714400400000|2024-04-29 14:20:00|36614.7|36594.7|36626.4|36606.4|36641.2|36621.2|36603.2|36583.2|563
1714400700000|2024-04-29 14:25:00|36627.6|36607.6|36611.9|36591.9|36628.2|36608.2|36605.9|36585.9|414
1714401000000|2024-04-29 14:30:00|36611.6|36591.6|36585.2|36565.2|36616|36596|36585.2|36565.2|497
1714401300000|2024-04-29 14:35:00|36585.3|36565.3|36583.4|36563.4|36611.2|36591.2|36575.3|36555.3|479
1714401600000|2024-04-29 14:40:00|36583.8|36563.8|36572.4|36552.4|36584|36564|36572.2|36552.2|465
1714401900000|2024-04-29 14:45:00|36573.2|36553.2|36560.1|36540.1|36583.4|36563.4|36556.8|36522.6|493
1714402200000|2024-04-29 14:50:00|36560.7|36540.7|36541.1|36521.1|36584.1|36545.4|36536|36503.1|521
1714402500000|2024-04-29 14:55:00|36541|36521|36513.4|36493.4|36542.7|36522.7|36511.3|36491.3|520
1714402800000|2024-04-29 15:00:00|36512.8|36492.8|36509.6|36489.6|36534.7|36514.7|36506.3|36486.3|578
1714403100000|2024-04-29 15:05:00|36509.9|36489.9|36515.4|36495.4|36528|36508|36506.2|36486.2|457
1714403400000|2024-04-29 15:10:00|36515.1|36495.1|36504.3|36484.3|36519.9|36499.9|36498.8|36478.8|411
1714403700000|2024-04-29 15:15:00|36504.2|36484.2|36501.9|36481.9|36510|36490|36499.3|36479.3|408
1714404000000|2024-04-29 15:20:00|36502|36482|36533.5|36513.5|36537.9|36517.9|36495.2|36475.2|409
1714404300000|2024-04-29 15:25:00|36533.1|36513.1|36518|36498|36535.1|36515.1|36517.7|36497.7|386
1714404600000|2024-04-29 15:30:00|36517.7|36497.7|36519.3|36499.3|36524.4|36504.4|36509.1|36489.1|339
1714404900000|2024-04-29 15:35:00|36519.2|36499.2|36524.6|36504.6|36532.8|36512.8|36519|36499|305
1714405200000|2024-04-29 15:40:00|36524.7|36504.7|36520.9|36500.9|36526.5|36506.5|36518|36498|314
1714405500000|2024-04-29 15:45:00|36520.8|36500.8|36515.3|36495.3|36521.6|36501.6|36513.2|36493.2|355
1714405800000|2024-04-29 15:50:00|36517.3|36497.3|36516.6|36496.6|36519.1|36499.1|36514|36494|307
1714406100000|2024-04-29 15:55:00|36516.5|36496.5|36520.3|36500.3|36521.3|36501.3|36514|36494|325
1714406400000|2024-04-29 16:00:00|36520.6|36500.6|36518.6|36498.6|36526.2|36506.2|36517.1|36497.1|283
1714406700000|2024-04-29 16:05:00|36519|36499|36513.7|36493.7|36519.1|36499.1|36513.2|36493.2|269
1714407000000|2024-04-29 16:10:00|36513.8|36493.8|36510.3|36460.3|36526.9|36493.8|36508.7|36458.7|321
1714407300000|2024-04-29 16:15:00|36511|36461|36514.4|36464.4|36514.7|36464.7|36508.1|36458.1|289
1714407600000|2024-04-29 16:20:00|36514.5|36464.5|36517.2|36467.2|36517.2|36467.2|36509.7|36459.7|334
1714407900000|2024-04-29 16:25:00|36517.1|36467.1|36514.8|36464.8|36517.9|36483|36499.4|36463.7|263
1714408200000|2024-04-29 16:30:00|36514.7|36464.7|36509.5|36459.5|36518.7|36468.7|36502.3|36452.3|263
1714408500000|2024-04-29 16:35:00|36508.8|36458.8|36502|36482|36511.2|36483.8|36494.2|36458.8|181
1714408800000|2024-04-29 16:40:00|36501.8|36481.8|36489.2|36469.2|36510.2|36484.1|36485.6|36449.4|435
1714409100000|2024-04-29 16:45:00|36489.3|36469.3|36487.6|36467.6|36489.9|36469.9|36478.7|36458.7|435
1714409400000|2024-04-29 16:50:00|36486.8|36466.8|36487.7|36467.7|36490.2|36470.2|36483.3|36463.3|306
1714409700000|2024-04-29 16:55:00|36487.6|36467.6|36489.2|36469.2|36491.4|36471.4|36485.3|36465.3|264
1714410000000|2024-04-29 17:00:00|36489|36469|36487.6|36467.6|36494.1|36474.1|36483.7|36463.7|284
1714410300000|2024-04-29 17:05:00|36486.7|36466.7|36484.7|36464.7|36489|36469|36484.5|36464.5|153
1714410600000|2024-04-29 17:10:00|36484.8|36464.8|36477.2|36457.2|36485.5|36465.5|36477|36457|215
1714410900000|2024-04-29 17:15:00|36477.4|36457.4|36498.6|36448.6|36501.6|36462.7|36476.9|36446.6|174
1714411200000|2024-04-29 17:20:00|36498.5|36448.5|36505.3|36455.3|36507.4|36457.4|36497.2|36447.2|256
1714411500000|2024-04-29 17:25:00|36505.2|36455.2|36504.4|36454.4|36512.4|36462.4|36504.4|36454.4|225
1714411800000|2024-04-29 17:30:00|36504.2|36454.2|36506.5|36456.5|36508|36458|36501.6|36451.6|204
1714412100000|2024-04-29 17:35:00|36506.6|36456.6|36503.1|36453.1|36507.1|36457.1|36501.2|36451.2|134
1714412400000|2024-04-29 17:40:00|36503.2|36453.2|36508.8|36458.8|36510.1|36460.1|36503.1|36453.1|198
1714412700000|2024-04-29 17:45:00|36509|36459|36515.1|36465.1|36516.5|36466.5|36505.1|36455.1|180
1714413000000|2024-04-29 17:50:00|36514.6|36464.6|36516|36466|36518.7|36468.7|36513.9|36463.9|180
1714413300000|2024-04-29 17:55:00|36515.6|36465.6|36509.1|36489.1|36525.6|36494.2|36506.8|36465.3|275
1714413600000|2024-04-29 18:00:00|36509.2|36489.2|36508.5|36488.5|36530.6|36496.1|36508.2|36469.1|529
1714413900000|2024-04-29 18:05:00|36508.4|36488.4|36514.3|36464.3|36518.5|36490.6|36508.4|36460.4|283
1714414200000|2024-04-29 18:10:00|36514.1|36464.1|36513|36463|36519.3|36469.3|36512.5|36462.5|274
1714414500000|2024-04-29 18:15:00|36513.2|36463.2|36512.4|36462.4|36516.7|36466.7|36511.9|36461.9|245
1714414800000|2024-04-29 18:20:00|36512.3|36462.3|36511.8|36461.8|36514.4|36476.7|36493.1|36458.4|192
1714415100000|2024-04-29 18:25:00|36511.5|36461.5|36515.3|36465.3|36516.1|36466.1|36509|36459|213
1714415400000|2024-04-29 18:30:00|36515.1|36465.1|36519.9|36469.9|36522.9|36472.9|36513.4|36463.4|302
1714415700000|2024-04-29 18:35:00|36519.7|36469.7|36515.5|36465.5|36519.7|36469.7|36515.5|36465.5|169
1714416000000|2024-04-29 18:40:00|36515.9|36465.9|36511.5|36461.5|36515.9|36465.9|36509.7|36459.7|144
1714416300000|2024-04-29 18:45:00|36510.7|36460.7|36512.5|36462.5|36513.3|36463.3|36510.7|36460.7|79
1714416600000|2024-04-29 18:50:00|36511.9|36461.9|36505.1|36455.1|36515.1|36465.1|36505|36455|245
1714416900000|2024-04-29 18:55:00|36505.2|36455.2|36506.3|36456.3|36507.4|36457.4|36499.4|36449.4|303
1714417200000|2024-04-29 19:00:00|36506.5|36456.5|36535|36485|36539.1|36489.1|36504.9|36454.9|491
1714417500000|2024-04-29 19:05:00|36534.9|36484.9|36521.3|36471.3|36538.9|36488.9|36521.3|36471.3|343
1714417800000|2024-04-29 19:10:00|36520.8|36470.8|36520.8|36470.8|36522.1|36472.1|36517|36467|260
1714418100000|2024-04-29 19:15:00|36520.9|36470.9|36524.3|36474.3|36527|36477|36520.3|36470.3|269
1714418400000|2024-04-29 19:20:00|36524.4|36474.4|36518.9|36468.9|36525.6|36475.6|36518.3|36468.3|320
1714418700000|2024-04-29 19:25:00|36518.7|36468.7|36519|36469|36522.5|36472.5|36515.2|36465.2|210
1714419000000|2024-04-29 19:30:00|36519.5|36469.5|36520.6|36470.6|36522.6|36472.6|36515.4|36465.4|262
1714419300000|2024-04-29 19:35:00|36520.7|36470.7|36523.1|36473.1|36526.1|36476.1|36520.3|36470.3|288
1714419600000|2024-04-29 19:40:00|36523|36473|36520.5|36470.5|36524.9|36474.9|36518.2|36468.2|236
1714419900000|2024-04-29 19:45:00|36521.8|36471.8|36517.4|36467.4|36523.5|36473.5|36514.5|36464.5|216
1714420200000|2024-04-29 19:50:00|36517.5|36467.5|36511.3|36461.3|36517.5|36467.5|36510|36460|277
1714420500000|2024-04-29 19:55:00|36511.5|36461.5|36512.9|36462.9|36515.5|36465.5|36507.6|36457.6|293
1714420800000|2024-04-29 20:00:00|36513.6|36463.6|36513.3|36463.3|36517.1|36467.1|36512.4|36462.4|197
1714421100000|2024-04-29 20:05:00|36513.2|36463.2|36512.1|36462.1|36513.2|36463.2|36510|36460|117
1714421400000|2024-04-29 20:10:00|36512.2|36462.2|36509.1|36459.1|36512.3|36462.3|36508.6|36458.6|82
1714421700000|2024-04-29 20:15:00|36509|36459|36509.6|36459.6|36511.9|36461.9|36507.2|36457.2|132
1714422000000|2024-04-29 20:20:00|36510.9|36460.9|36508.2|36458.2|36510.9|36460.9|36505.5|36455.5|255
1714422300000|2024-04-29 20:25:00|36508.3|36458.3|36509.2|36459.2|36511.3|36461.3|36507.4|36457.4|170
1714422600000|2024-04-29 20:30:00|36509.1|36459.1|36512.4|36462.4|36512.8|36462.8|36509.1|36459.1|112
1714422900000|2024-04-29 20:35:00|36512.5|36462.5|36510.5|36460.5|36513|36463|36510.5|36460.5|138
1714423200000|2024-04-29 20:40:00|36510.6|36460.6|36516|36466|36516.3|36466.3|36510.5|36460.5|171
1714423500000|2024-04-29 20:45:00|36515.5|36465.5|36517.2|36467.2|36522.4|36472.4|36515.2|36465.2|178
1714423800000|2024-04-29 20:50:00|36517.4|36467.3|36517.5|36467.5|36520.1|36469.8|36507.5|36457.5|223
1714424100000|2024-04-29 20:55:00|36518|36468|36527|36459.3|36530.4|36471.6|36514.9|36457.6|299
1714424400000|2024-04-29 21:00:00|36526.4|36459.5|36539.1|36432.2|36547.2|36459.5|36526.4|36427|29
1714424700000|2024-04-29 21:05:00|36531.9|36444.4|36556.3|36436.3|36556.4|36448.8|36531.9|36436|73
1714425000000|2024-04-29 21:10:00|36556.4|36436.4|36559.8|36439.8|36576.5|36456.5|36555.6|36435.6|46
1714425300000|2024-04-29 21:15:00|36559.7|36439.7|36586.7|36466.7|36587|36467|36550.4|36439.3|82
1714425600000|2024-04-29 21:20:00|36586.9|36466.9|36552|36443.1|36587.1|36467.1|36551.5|36442.9|84
1714425900000|2024-04-29 21:25:00|36552.2|36443.3|36534.2|36447.7|36585|36465|36534|36429.6|111
1714426200000|2024-04-29 21:30:00|36534.1|36447.6|36535.5|36451.6|36581.5|36461.5|36528.6|36445.2|124
1714426500000|2024-04-29 21:35:00|36535.6|36451.4|36537.5|36451.6|36541|36457|36527.7|36447.1|78
1714426800000|2024-04-29 21:40:00|36537.1|36451.5|36534|36450.3|36537.4|36457.2|36527.1|36449.7|67
1714427100000|2024-04-29 21:45:00|36541.9|36446|36532.9|36449.2|36542.2|36450|36532.4|36445.9|41
1714427400000|2024-04-29 21:50:00|36533|36449.3|36538.6|36445.3|36556|36449.3|36532.6|36443.7|69
1714427700000|2024-04-29 21:55:00|36538.7|36443.8|36540.2|36453.9|36550.2|36454.4|36530.9|36435.2|123
1714428000000|2024-04-29 22:00:00|36538.3|36459.8|36532.9|36461.9|36540.6|36467.4|36526.4|36447.7|309
1714428300000|2024-04-29 22:05:00|36532.3|36462|36524.3|36464|36533.3|36466.2|36521.4|36456.7|123
1714428600000|2024-04-29 22:10:00|36524.1|36463.9|36527.2|36462.1|36530.6|36465|36523.2|36457|146
1714428900000|2024-04-29 22:15:00|36527.6|36462.5|36529|36464.3|36531.7|36470.4|36524.6|36461.5|199
1714429200000|2024-04-29 22:20:00|36530.8|36465.7|36531.3|36470.5|36532.7|36471.1|36529|36464|110
1714429500000|2024-04-29 22:25:00|36531.9|36470.6|36532.7|36472.4|36533.3|36472.7|36530.6|36466.6|147
1714429800000|2024-04-29 22:30:00|36532|36472.1|36530.8|36470|36537.7|36474.6|36530.3|36465.6|145
1714430100000|2024-04-29 22:35:00|36531|36470.1|36537|36472.1|36538.1|36474.7|36530.2|36465.6|233
1714430400000|2024-04-29 22:40:00|36537.2|36472.3|36533.4|36472.4|36539.3|36476|36530.3|36466.4|215
1714430700000|2024-04-29 22:45:00|36532.4|36472.5|36537.4|36471.7|36539.1|36475|36531.8|36465.4|196
1714431000000|2024-04-29 22:50:00|36534.6|36472|36539.2|36477|36541.5|36477|36534.6|36467.8|148
1714431300000|2024-04-29 22:55:00|36539.1|36471.7|36540.1|36475.5|36542.9|36480.1|36536.5|36468.8|185
1714431600000|2024-04-29 23:00:00|36537.9|36477.5|36540.8|36480.4|36541.1|36484.7|36531.2|36473.4|257
1714431900000|2024-04-29 23:05:00|36540.7|36480.1|36538.4|36480.4|36542.2|36484.5|36538.4|36477.1|200
1714432200000|2024-04-29 23:10:00|36538.5|36477.5|36541.9|36481.4|36542.3|36485.3|36537.2|36476.7|190
1714432500000|2024-04-29 23:15:00|36542|36480.2|36540.1|36481.6|36542|36483.1|36538.5|36476.9|107
1714432800000|2024-04-29 23:20:00|36539.3|36481.8|36537.6|36479.9|36541.9|36484.1|36537.3|36476.5|170
1714433100000|2024-04-29 23:25:00|36537.4|36479.7|36535.2|36478.2|36538.5|36479.7|36534.3|36476.7|128
1714433400000|2024-04-29 23:30:00|36535.9|36478|36533.1|36477.4|36536.6|36479.7|36531.9|36475.9|169
1714433700000|2024-04-29 23:35:00|36533.5|36477.2|36535.2|36479.4|36535.3|36481.1|36532.2|36474.2|136
1714434000000|2024-04-29 23:40:00|36535.3|36479.6|36544.6|36494.6|36548.2|36497.8|36534.6|36477.9|293
1714434300000|2024-04-29 23:45:00|36544.3|36494.3|36533.1|36482.9|36545.6|36495.6|36530.4|36478.3|503
1714434600000|2024-04-29 23:50:00|36531|36483|36540.9|36490.9|36545.9|36495.9|36523.7|36473.7|601
1714434900000|2024-04-29 23:55:00|36540.7|36490.7|36543|36493|36548.2|36498.2|36528.7|36478.7|523
1714435200000|2024-04-30 00:00:00|36542.8|36492.8|36556.7|36506.7|36556.8|36506.8|36538.7|36488.7|401
1714435500000|2024-04-30 00:05:00|36556.6|36506.6|36550.8|36500.8|36556.6|36506.6|36549.5|36499.5|261
1714435800000|2024-04-30 00:10:00|36551.8|36501.8|36550|36500|36552.9|36502.9|36547.8|36497.8|232
1714436100000|2024-04-30 00:15:00|36549.9|36499.9|36549.6|36499.6|36550|36500|36543.3|36493.3|206
1714436400000|2024-04-30 00:20:00|36549.3|36499.3|36544.1|36494.1|36549.9|36499.9|36541.6|36491.6|209
1714436700000|2024-04-30 00:25:00|36544|36494|36532|36482|36544|36494|36532|36482|211
1714437000000|2024-04-30 00:30:00|36532.3|36482.3|36535.3|36485.3|36536.7|36486.7|36532.3|36482.3|164
1714437300000|2024-04-30 00:35:00|36535.2|36485.2|36536.6|36486.6|36538.5|36488.5|36531.2|36481.2|220
1714437600000|2024-04-30 00:40:00|36536.5|36486.5|36537.1|36487.1|36538.4|36488.4|36533.5|36483.5|201
1714437900000|2024-04-30 00:45:00|36537|36487|36544|36494|36545.7|36495.7|36536|36486|188
1714438200000|2024-04-30 00:50:00|36543.8|36493.8|36539.5|36489.5|36545.3|36495.3|36530.9|36480.9|355
1714438500000|2024-04-30 00:55:00|36540.1|36490.1|36542.4|36492.4|36542.5|36492.5|36534|36484|394
1714438800000|2024-04-30 01:00:00|36542.5|36492.5|36535.6|36485.6|36545.8|36495.8|36533.5|36483.5|315
1714439100000|2024-04-30 01:05:00|36535.8|36485.8|36542.9|36492.9|36543.9|36493.9|36535.3|36485.3|233
1714439400000|2024-04-30 01:10:00|36543|36493|36541.4|36491.4|36544.6|36494.6|36540.4|36490.4|285
1714439700000|2024-04-30 01:15:00|36541.3|36491.3|36539.1|36489.1|36544.2|36494.2|36536.8|36486.8|256
1714440000000|2024-04-30 01:20:00|36539|36489|36538.4|36488.4|36539.6|36489.6|36536.8|36486.8|196
1714440300000|2024-04-30 01:25:00|36538.3|36488.3|36537.6|36486.4|36539.8|36489.8|36534.9|36484.9|233
1714440600000|2024-04-30 01:30:00|36537.5|36486.6|36551.1|36501.1|36551.2|36501.2|36533|36483|388
1714440900000|2024-04-30 01:35:00|36551.2|36501.2|36557.1|36507.1|36560.4|36510.4|36548.5|36498.5|310
1714441200000|2024-04-30 01:40:00|36557.3|36507.3|36561.7|36511.7|36563.8|36513.8|36557.3|36507.3|250
1714441500000|2024-04-30 01:45:00|36561.6|36511.6|36564.5|36514.5|36564.9|36514.9|36559.5|36509.5|292
1714441800000|2024-04-30 01:50:00|36564.4|36514.4|36571.7|36521.7|36573.4|36523.4|36563.1|36513.1|268
1714442100000|2024-04-30 01:55:00|36571.9|36521.9|36576.2|36526.2|36577.1|36527.1|36570.2|36520.2|286
1714442400000|2024-04-30 02:00:00|36576.3|36526.3|36578.5|36528.5|36582.2|36532.2|36576.2|36526.2|273
1714442700000|2024-04-30 02:05:00|36578.6|36528.6|36579.4|36529.4|36584.6|36534.6|36576.3|36526.3|229
1714443000000|2024-04-30 02:10:00|36579.3|36529.3|36584.2|36534.2|36585.3|36535.3|36578.5|36528.5|263
1714443300000|2024-04-30 02:15:00|36584.3|36534.3|36583.2|36533.2|36588.4|36538.4|36582.8|36532.8|253
1714443600000|2024-04-30 02:20:00|36583|36533|36584.4|36534.4|36585.6|36535.6|36581.3|36531.3|192
1714443900000|2024-04-30 02:25:00|36584.5|36534.5|36591.8|36541.8|36592.3|36542.3|36584.4|36534.4|249
1714444200000|2024-04-30 02:30:00|36591.9|36541.9|36584.3|36534.3|36592.2|36542.2|36584.2|36534.2|238
1714444500000|2024-04-30 02:35:00|36585|36535|36585.2|36535.2|36588.4|36538.4|36583.3|36533.3|196
1714444800000|2024-04-30 02:40:00|36585.3|36535.3|36587.6|36537.6|36588.7|36538.7|36583.8|36533.8|222
1714445100000|2024-04-30 02:45:00|36587.8|36537.8|36586.1|36536.1|36588.9|36538.9|36585.7|36535.7|242
1714445400000|2024-04-30 02:50:00|36586|36536|36584.7|36534.7|36586.9|36536.9|36582.1|36532.1|236
1714445700000|2024-04-30 02:55:00|36584.8|36534.8|36584.3|36534.3|36586.4|36536.4|36580.8|36530.8|304
1714446000000|2024-04-30 03:00:00|36584.2|36534.2|36586.8|36536.8|36587.2|36537.2|36582|36532|212
1714446300000|2024-04-30 03:05:00|36586.7|36536.7|36592.8|36542.8|36593.4|36543.4|36586.7|36536.7|266
1714446600000|2024-04-30 03:10:00|36593|36543|36596.9|36546.9|36597.8|36547.8|36592.1|36542.1|274
1714446900000|2024-04-30 03:15:00|36596.7|36546.7|36594.2|36544.2|36596.8|36546.8|36593.1|36543.1|216
1714447200000|2024-04-30 03:20:00|36594.3|36544.3|36594|36544|36596.8|36546.8|36593.2|36543.2|186
1714447500000|2024-04-30 03:25:00|36594.1|36544.1|36597.3|36547.3|36597.6|36547.6|36592.2|36542.2|173
1714447800000|2024-04-30 03:30:00|36596.6|36546.6|36591.5|36541.5|36597.8|36547.8|36591.4|36541.4|220
1714448100000|2024-04-30 03:35:00|36591.6|36541.6|36591.5|36541.5|36594|36544|36588.8|36538.8|195
1714448400000|2024-04-30 03:40:00|36590.4|36540.4|36595.2|36545.2|36597.5|36547.5|36588.5|36538.5|242
1714448700000|2024-04-30 03:45:00|36595.3|36545.3|36596.5|36546.5|36598.9|36548.9|36594.4|36544.4|153
1714449000000|2024-04-30 03:50:00|36597.3|36547.3|36593.1|36543.1|36597.3|36547.3|36592.7|36542.7|128
1714449300000|2024-04-30 03:55:00|36593.2|36543.2|36590.2|36540.2|36595.2|36545.2|36589.2|36539.2|193
1714449600000|2024-04-30 04:00:00|36590.1|36540.1|36589.6|36539.6|36591.5|36541.5|36587.9|36537.9|164
1714449900000|2024-04-30 04:05:00|36589.5|36539.5|36596.6|36546.6|36596.8|36546.8|36588.7|36538.7|163
1714450200000|2024-04-30 04:10:00|36595.8|36545.8|36583.3|36533.3|36599|36549|36583|36533|197
1714450500000|2024-04-30 04:15:00|36583.4|36533.4|36574.2|36524.2|36584.4|36534.4|36570.3|36520.3|322
1714450800000|2024-04-30 04:20:00|36574.4|36524.4|36581.1|36531.1|36583.4|36533.4|36571.9|36521.9|358
1714451100000|2024-04-30 04:25:00|36581.2|36531.2|36577.7|36527.7|36582.4|36532.4|36572.7|36522.7|349
1714451400000|2024-04-30 04:30:00|36577.6|36527.6|36581|36531|36581.2|36531.2|36577.6|36527.6|196
1714451700000|2024-04-30 04:35:00|36581.5|36531.5|36575.1|36525.1|36583.4|36533.4|36570.1|36520.1|404
1714452000000|2024-04-30 04:40:00|36575.2|36525.2|36572.4|36522.4|36577.3|36527.3|36570|36520|377
1714452300000|2024-04-30 04:45:00|36572.3|36522.3|36572.7|36522.7|36575.7|36525.7|36569.9|36519.9|229
1714452600000|2024-04-30 04:50:00|36572.8|36522.8|36575.3|36525.3|36577|36527|36571.4|36521.4|189
1714452900000|2024-04-30 04:55:00|36574.6|36524.6|36573.5|36523.5|36575.7|36525.7|36572.6|36522.6|153
1714453200000|2024-04-30 05:00:00|36573.6|36523.6|36571.8|36521.8|36575.9|36525.9|36570.7|36520.7|243
1714453500000|2024-04-30 05:05:00|36572.1|36522.1|36575.3|36525.3|36575.9|36525.9|36569.4|36519.4|277
1714453800000|2024-04-30 05:10:00|36575.2|36525.2|36577.2|36527.2|36579.1|36529.1|36573.2|36523.2|220
1714454100000|2024-04-30 05:15:00|36577.1|36527.1|36578|36528|36581.9|36531.9|36577.1|36527.1|266
1714454400000|2024-04-30 05:20:00|36579|36529|36577.7|36527.7|36579.7|36529.7|36566.9|36516.9|427
1714454700000|2024-04-30 05:25:00|36577|36527|36583.8|36533.8|36584.2|36534.2|36573.8|36523.8|394
1714455000000|2024-04-30 05:30:00|36583.4|36533.4|36586.4|36536.4|36587.9|36537.9|36579.7|36529.7|286
1714455300000|2024-04-30 05:35:00|36586.3|36536.3|36595.6|36545.6|36596.5|36546.5|36578.6|36528.6|546
1714455600000|2024-04-30 05:40:00|36595.7|36545.7|36598.6|36548.6|36601.3|36551.3|36592.6|36542.6|556
1714455900000|2024-04-30 05:45:00|36598.9|36548.9|36598.2|36548.2|36600.9|36550.9|36591.7|36541.7|485
1714456200000|2024-04-30 05:50:00|36598.3|36548.3|36606.6|36556.6|36608.4|36558.4|36596.4|36546.4|378
1714456500000|2024-04-30 05:55:00|36606.5|36556.5|36592.2|36542.2|36606.6|36556.6|36590.5|36540.5|590
1714456800000|2024-04-30 06:00:00|36596.5|36546.5|36576.1|36526.1|36596.5|36546.5|36574.4|36524.4|581
1714457100000|2024-04-30 06:05:00|36576.7|36526.7|36606.2|36556.2|36606.2|36564.4|36571.8|36524.7|535
1714457400000|2024-04-30 06:10:00|36605.5|36555.5|36617.8|36567.8|36623|36583.1|36593.4|36547.3|599
1714457700000|2024-04-30 06:15:00|36618.2|36568.2|36613.6|36593.6|36626.2|36595|36592.1|36558.3|559
1714458000000|2024-04-30 06:20:00|36614.5|36594.5|36611.2|36591.2|36636.1|36599.9|36607.9|36573.3|583
1714458300000|2024-04-30 06:25:00|36611.6|36591.6|36629.6|36579.6|36633.5|36601.2|36607.5|36569.2|506
1714458600000|2024-04-30 06:30:00|36632.5|36582.5|36656.1|36606.1|36710.2|36614.6|36629.6|36579.6|658
1714458900000|2024-04-30 06:35:00|36656.8|36606.8|36629.7|36609.7|36656.8|36626.5|36629.6|36599.7|349
1714459200000|2024-04-30 06:40:00|36629.2|36609.2|36639.7|36589.7|36653.5|36615.8|36619.7|36585.6|472
1714459500000|2024-04-30 06:45:00|36634.7|36584.7|36606.5|36556.5|36642|36592|36604.6|36554.6|670
1714459800000|2024-04-30 06:50:00|36606.8|36556.8|36584.3|36534.3|36606.9|36562.6|36554.2|36508.7|644
1714460100000|2024-04-30 06:55:00|36585|36535|36613.8|36510.5|36613.8|36560.7|36579.3|36510.5|583
1714460400000|2024-04-30 07:00:00|36614.4|36520.9|36564.8|36514.8|36614.8|36544.9|36555.1|36505.1|690
1714460700000|2024-04-30 07:05:00|36565.3|36515.3|36546.5|36526.5|36571.5|36527.7|36533.6|36496.2|580
1714461000000|2024-04-30 07:10:00|36545.9|36525.9|36564.5|36514.5|36571.4|36537.8|36545.9|36512.1|562
1714461300000|2024-04-30 07:15:00|36564.3|36514.3|36543.8|36523.8|36564.5|36532.6|36536.1|36506.5|652
1714461600000|2024-04-30 07:20:00|36543.9|36523.9|36548|36528|36552.3|36532.3|36539.7|36519.7|527
1714461900000|2024-04-30 07:25:00|36548.4|36528.4|36546.8|36526.8|36557|36537|36540.5|36520.5|450
1714462200000|2024-04-30 07:30:00|36547.1|36527.1|36555.3|36535.3|36562.3|36542.3|36546|36526|413
1714462500000|2024-04-30 07:35:00|36555.2|36535.2|36571.2|36551.2|36577.1|36557.1|36555.2|36535.2|376
1714462800000|2024-04-30 07:40:00|36571.1|36551.1|36560|36540|36572.7|36552.7|36552|36532|336
1714463100000|2024-04-30 07:45:00|36558.9|36538.9|36571.9|36551.9|36577.5|36557.5|36557.8|36537.8|351
1714463400000|2024-04-30 07:50:00|36572|36552|36561.1|36511.1|36573.4|36553.4|36539.7|36509.4|365
1714463700000|2024-04-30 07:55:00|36561.7|36511.7|36563.3|36513.3|36567|36529|36536.7|36507.6|469
1714464000000|2024-04-30 08:00:00|36563|36513|36562.3|36542.3|36577.9|36547|36558.5|36513|530
1714464300000|2024-04-30 08:05:00|36561.8|36541.8|36563.3|36543.3|36566.1|36546.1|36556.2|36536.2|393
1714464600000|2024-04-30 08:10:00|36563.4|36543.4|36576.3|36556.3|36578.6|36558.6|36557.9|36537.9|550
1714464900000|2024-04-30 08:15:00|36575.7|36555.7|36574.8|36554.8|36595.4|36575.4|36574.6|36554.6|457
1714465200000|2024-04-30 08:20:00|36574.6|36554.6|36552.7|36532.7|36574.6|36554.6|36552|36532|430
1714465500000|2024-04-30 08:25:00|36552.8|36532.8|36578|36528|36578|36549.9|36545.9|36525.9|442
1714465800000|2024-04-30 08:30:00|36579.2|36529.2|36550|36530|36583.1|36542.2|36542.7|36520.4|463
1714466100000|2024-04-30 08:35:00|36550.1|36530.1|36555.8|36535.8|36557.5|36537.5|36529.7|36509.7|508
1714466400000|2024-04-30 08:40:00|36555.6|36535.6|36539.8|36519.8|36556.7|36536.7|36527.9|36507.9|388
1714466700000|2024-04-30 08:45:00|36539.9|36519.9|36517.8|36497.8|36542.7|36522.7|36517.7|36497.7|338
1714467000000|2024-04-30 08:50:00|36517.7|36497.7|36518.1|36498.1|36525.7|36505.7|36517.4|36497.4|424
1714467300000|2024-04-30 08:55:00|36518|36498|36540.5|36481.2|36540.5|36498|36493.6|36458|662
1714467600000|2024-04-30 09:00:00|36539.2|36474.2|36468.7|36418.7|36543.5|36489|36451.7|36402.2|802
1714467900000|2024-04-30 09:05:00|36468.3|36418.3|36434.8|36414.8|36470.7|36432.1|36433.9|36406.2|645
1714468200000|2024-04-30 09:10:00|36434.7|36414.7|36480.6|36430.6|36484|36444.4|36434.4|36414.4|469
1714468500000|2024-04-30 09:15:00|36480.8|36430.8|36446|36426|36483|36435.1|36438.4|36416.9|509
1714468800000|2024-04-30 09:20:00|36443.8|36423.8|36452.7|36432.7|36472.7|36448.7|36441.7|36413.7|444
1714469100000|2024-04-30 09:25:00|36452.5|36432.5|36434|36414|36461.9|36439.2|36431.9|36401.2|514
1714469400000|2024-04-30 09:30:00|36433.1|36413.1|36429.5|36409.5|36439.4|36419.4|36422.1|36402.1|486
1714469700000|2024-04-30 09:35:00|36429.6|36409.6|36412.8|36392.8|36430.9|36410.9|36405.8|36385.8|450
1714470000000|2024-04-30 09:40:00|36412.6|36392.6|36416.8|36396.8|36420.9|36400.9|36410.6|36390.6|492
1714470300000|2024-04-30 09:45:00|36416.4|36396.4|36417.3|36397.3|36422.3|36402.3|36402.3|36382.3|527
1714470600000|2024-04-30 09:50:00|36417.5|36397.5|36424.7|36404.7|36425.5|36405.5|36411.7|36391.7|417
1714470900000|2024-04-30 09:55:00|36424.9|36404.9|36429.5|36409.5|36434.1|36414.1|36423.1|36403.1|453
1714471200000|2024-04-30 10:00:00|36429.7|36409.7|36436.7|36416.7|36437.9|36417.9|36428.8|36408.8|592
1714471500000|2024-04-30 10:05:00|36436.6|36416.6|36421.7|36401.7|36439.7|36419.7|36420.2|36400.2|501
1714471800000|2024-04-30 10:10:00|36421.3|36401.3|36414.8|36394.8|36423.8|36403.8|36414.7|36394.7|373
1714472100000|2024-04-30 10:15:00|36414.6|36394.6|36413.3|36393.3|36425|36405|36413.3|36393.3|429
1714472400000|2024-04-30 10:20:00|36413.9|36393.9|36421.6|36401.6|36423|36403|36403.9|36383.9|413
1714472700000|2024-04-30 10:25:00|36421.7|36401.7|36413.1|36393.1|36426.7|36406.7|36405.4|36385.4|380
1714473000000|2024-04-30 10:30:00|36413|36393|36419|36399|36419.6|36399.6|36410.5|36390.5|307
1714473300000|2024-04-30 10:35:00|36419.1|36399.1|36408.9|36388.9|36420.8|36400.8|36407.5|36387.5|254
1714473600000|2024-04-30 10:40:00|36409|36389|36419.4|36399.4|36420.8|36400.8|36401.3|36381.3|364
1714473900000|2024-04-30 10:45:00|36419.2|36399.2|36423.2|36403.2|36429.2|36409.2|36418.9|36398.9|294
1714474200000|2024-04-30 10:50:00|36422.9|36402.9|36425.7|36405.7|36428.6|36408.6|36417.3|36397.3|303
1714474500000|2024-04-30 10:55:00|36425.4|36405.4|36401|36381|36426.5|36406.5|36400.8|36380.8|394
1714474800000|2024-04-30 11:00:00|36400.9|36380.9|36422.8|36402.8|36422.8|36402.8|36400.8|36380.8|418
1714475100000|2024-04-30 11:05:00|36422.7|36402.7|36431.5|36411.5|36433.2|36413.2|36417.8|36397.8|409
1714475400000|2024-04-30 11:10:00|36432|36412|36418.1|36398.1|36435.6|36415.6|36418.1|36398.1|412
1714475700000|2024-04-30 11:15:00|36417.7|36397.7|36408.9|36388.9|36420.6|36400.6|36408.5|36388.5|436
1714476000000|2024-04-30 11:20:00|36409.6|36389.6|36414.8|36394.8|36417.8|36397.8|36400.9|36380.9|370
1714476300000|2024-04-30 11:25:00|36414.7|36394.7|36417.6|36397.6|36418.1|36398.1|36408.9|36388.9|342
1714476600000|2024-04-30 11:30:00|36417.7|36397.7|36437.8|36417.8|36459.4|36422.9|36417.3|36397.3|353
1714476900000|2024-04-30 11:35:00|36438.3|36418.3|36423|36403|36441.7|36421.7|36421.1|36401.1|323
1714477200000|2024-04-30 11:40:00|36422.9|36402.9|36432.3|36412.3|36438.5|36418.5|36419.6|36399.6|315
1714477500000|2024-04-30 11:45:00|36432.2|36412.2|36436.8|36416.8|36444.6|36424.6|36429|36409|348
1714477800000|2024-04-30 11:50:00|36436.9|36416.9|36438.1|36418.1|36444.7|36424.7|36432.5|36412.5|319
1714478100000|2024-04-30 11:55:00|36438.2|36418.2|36442.3|36422.3|36446|36426|36422.1|36402.1|408
1714478400000|2024-04-30 12:00:00|36442.1|36422.1|36465.9|36445.9|36471.8|36451.8|36439.5|36419.5|491
1714478700000|2024-04-30 12:05:00|36466|36446|36460.8|36440.8|36473.5|36453.5|36453.4|36433.4|440
1714479000000|2024-04-30 12:10:00|36461.2|36441.2|36443.1|36423.1|36461.3|36441.3|36440.9|36420.9|430
1714479300000|2024-04-30 12:15:00|36443.2|36423.2|36427.3|36407.3|36446.5|36426.5|36426.5|36406.5|462
1714479600000|2024-04-30 12:20:00|36425.9|36405.9|36427.6|36407.6|36441.4|36421.4|36420.7|36400.7|477
1714479900000|2024-04-30 12:25:00|36427.1|36407.1|36451.1|36401.1|36451.8|36411.1|36413.5|36393.5|455
1714480200000|2024-04-30 12:30:00|36450.7|36400.7|36518.1|36498.1|36582.9|36532.9|36450.7|36400.7|978
1714480500000|2024-04-30 12:35:00|36519.2|36499.2|36536.7|36516.7|36548.2|36528.2|36507.1|36487.1|943
1714480800000|2024-04-30 12:40:00|36538.1|36518.1|36490.6|36470.6|36543.9|36523.9|36490.4|36470.4|820
1714481100000|2024-04-30 12:45:00|36490.3|36470.3|36481.2|36461.2|36490.3|36470.3|36460.6|36440.6|673
1714481400000|2024-04-30 12:50:00|36481.3|36461.3|36491.6|36471.6|36516.9|36496.9|36480.9|36460.9|735
1714481700000|2024-04-30 12:55:00|36491.5|36471.5|36521.4|36471.4|36554|36504|36489.6|36469.6|675
1714482000000|2024-04-30 13:00:00|36520.1|36470.1|36493|36473|36545.1|36510.2|36483.1|36463.1|790
1714482300000|2024-04-30 13:05:00|36492.6|36472.6|36520.3|36500.3|36525.5|36505.5|36481.5|36461.5|697
1714482600000|2024-04-30 13:10:00|36521.5|36501.5|36481.1|36461.1|36522.6|36502.6|36479.8|36459.8|609
1714482900000|2024-04-30 13:15:00|36481.5|36461.5|36506.7|36486.7|36506.8|36486.8|36463.8|36443.8|618
1714483200000|2024-04-30 13:20:00|36506.1|36486.1|36527.6|36507.6|36536.4|36516.4|36506.1|36486.1|570
1714483500000|2024-04-30 13:25:00|36527.5|36507.5|36509.2|36489.2|36528.3|36508.3|36488.5|36468.5|625
1714483800000|2024-04-30 13:30:00|36509|36489|36508.7|36488.7|36523.2|36503.2|36500.8|36480.8|749
1714484100000|2024-04-30 13:35:00|36508|36488|36500.1|36480.1|36514.4|36494.4|36483.3|36463.3|746
1714484400000|2024-04-30 13:40:00|36499.8|36479.8|36497.2|36447.2|36519.6|36490.5|36476.5|36433.3|795
1714484700000|2024-04-30 13:45:00|36496.5|36446.5|36476.7|36456.7|36510.9|36476.4|36466.2|36430.8|756
1714485000000|2024-04-30 13:50:00|36477.2|36457.2|36510.4|36490.4|36512.5|36492.5|36477.2|36457.2|664
1714485300000|2024-04-30 13:55:00|36510.9|36490.9|36525.2|36475.2|36525.2|36505.1|36505.2|36466.8|596
1714485600000|2024-04-30 14:00:00|36524.9|36474.9|36483.2|36463.2|36528.9|36483.7|36481.8|36444.2|895
1714485900000|2024-04-30 14:05:00|36483.5|36463.5|36469.9|36449.9|36483.8|36463.8|36438.9|36418.9|777
1714486200000|2024-04-30 14:10:00|36469.8|36449.8|36497.2|36477.2|36507.1|36487.1|36469.1|36449.1|590
1714486500000|2024-04-30 14:15:00|36497.3|36477.3|36472.3|36452.3|36497.6|36477.6|36446|36426|681
1714486800000|2024-04-30 14:20:00|36472.2|36452.2|36485.9|36465.9|36486.9|36466.9|36467|36447|644
1714487100000|2024-04-30 14:25:00|36485.8|36465.8|36477|36457|36496.5|36476.5|36477|36457|658
1714487400000|2024-04-30 14:30:00|36476.8|36456.8|36490|36470|36490|36470|36475|36455|593
1714487700000|2024-04-30 14:35:00|36492.7|36472.7|36496.8|36476.8|36516.4|36496.4|36490.4|36470.4|615
1714488000000|2024-04-30 14:40:00|36496.6|36476.6|36517.4|36497.4|36520.1|36500.1|36488.2|36468.2|641
1714488300000|2024-04-30 14:45:00|36517.2|36497.2|36513.4|36493.4|36523.1|36503.1|36492.5|36472.5|635
1714488600000|2024-04-30 14:50:00|36512.9|36492.9|36555.5|36535.5|36555.5|36535.5|36510.6|36490.6|736
1714488900000|2024-04-30 14:55:00|36559.3|36539.3|36571.1|36551.1|36597|36577|36557.9|36537.9|820
1714489200000|2024-04-30 15:00:00|36569.7|36549.7|36538.1|36518.1|36569.7|36549.7|36535.7|36515.7|808
1714489500000|2024-04-30 15:05:00|36538|36518|36555.9|36535.9|36558.3|36538.3|36529.4|36509.4|594
1714489800000|2024-04-30 15:10:00|36556|36536|36567.5|36547.5|36579.3|36559.3|36547.2|36527.2|536
1714490100000|2024-04-30 15:15:00|36567.4|36547.4|36557.6|36537.6|36569.1|36549.1|36550.9|36530.9|528
1714490400000|2024-04-30 15:20:00|36557.5|36537.5|36550.9|36530.9|36570.5|36550.5|36549.5|36529.5|520
1714490700000|2024-04-30 15:25:00|36551.1|36531.1|36555.2|36535.2|36563.6|36543.6|36541.4|36521.4|523
1714491000000|2024-04-30 15:30:00|36555.4|36535.4|36570.6|36550.6|36573.3|36553.3|36554.9|36534.9|432
1714491300000|2024-04-30 15:35:00|36570.9|36550.9|36613.4|36563.4|36614.4|36564.4|36565.3|36544.3|539
1714491600000|2024-04-30 15:40:00|36613.8|36563.8|36613.8|36563.8|36615.5|36565.5|36606.1|36556.1|551
1714491900000|2024-04-30 15:45:00|36613.9|36563.9|36602.5|36552.5|36613.9|36563.9|36600.1|36550.1|502
1714492200000|2024-04-30 15:50:00|36602.6|36552.6|36617.3|36567.3|36619|36569|36598.8|36548.8|530
1714492500000|2024-04-30 15:55:00|36617.2|36567.2|36620.6|36570.6|36626.6|36587.8|36601.8|36560.9|573
1714492800000|2024-04-30 16:00:00|36620.8|36570.8|36629.4|36579.4|36633.4|36583.4|36614.9|36564.9|579
1714493100000|2024-04-30 16:05:00|36628.6|36578.6|36637.2|36587.2|36642.2|36592.2|36626.1|36576.1|574
1714493400000|2024-04-30 16:10:00|36636.1|36586.1|36609.6|36559.6|36637.3|36587.3|36609.5|36559.5|617
1714493700000|2024-04-30 16:15:00|36609.8|36559.8|36626.1|36576.1|36628.2|36578.2|36608.7|36558.7|472
1714494000000|2024-04-30 16:20:00|36626|36576|36630.4|36580.4|36636.3|36586.3|36624.3|36574.3|524
1714494300000|2024-04-30 16:25:00|36630.6|36580.6|36630.5|36580.5|36636.3|36586.3|36627.2|36577.2|541
1714494600000|2024-04-30 16:30:00|36630.4|36580.4|36641.8|36591.8|36643.9|36593.9|36630.4|36580.4|444
1714494900000|2024-04-30 16:35:00|36641.7|36591.7|36644|36594|36647.6|36597.6|36636.8|36586.8|299
1714495200000|2024-04-30 16:40:00|36643.9|36593.9|36655|36605|36663.5|36613.5|36642|36592|578
1714495500000|2024-04-30 16:45:00|36655.2|36605.2|36634.7|36584.7|36655.7|36605.7|36633.3|36583.3|517
1714495800000|2024-04-30 16:50:00|36634.5|36584.5|36636.9|36586.9|36638.8|36588.8|36633.8|36583.8|214
1714496100000|2024-04-30 16:55:00|36637|36587|36643.7|36593.7|36645.7|36595.7|36628.4|36578.4|352
1714496400000|2024-04-30 17:00:00|36643.6|36593.6|36632.8|36582.8|36645.3|36595.3|36629.9|36579.9|407
1714496700000|2024-04-30 17:05:00|36632.9|36582.9|36634.9|36584.9|36638.4|36588.4|36630.6|36580.6|231
1714497000000|2024-04-30 17:10:00|36634.8|36584.8|36638.2|36588.2|36641.2|36591.2|36632.4|36582.4|254
1714497300000|2024-04-30 17:15:00|36638.1|36588.1|36637.6|36587.6|36641|36591|36634.4|36584.4|218
1714497600000|2024-04-30 17:20:00|36637.7|36587.7|36642|36592|36643.1|36593.1|36635.3|36585.3|169
1714497900000|2024-04-30 17:25:00|36642.1|36592.1|36650.1|36600.1|36652.7|36614.5|36624.6|36589.5|421
1714498200000|2024-04-30 17:30:00|36650.4|36600.4|36657.6|36607.6|36659|36609|36647.1|36597.1|605
1714498500000|2024-04-30 17:35:00|36657.5|36607.5|36646.5|36596.5|36657.5|36607.5|36644.8|36594.8|459
1714498800000|2024-04-30 17:40:00|36646.6|36596.6|36649.1|36599.1|36650|36600|36645.2|36595.2|237
1714499100000|2024-04-30 17:45:00|36649.2|36599.2|36641|36591|36651.6|36601.6|36639.7|36589.7|227
1714499400000|2024-04-30 17:50:00|36639.3|36589.3|36641.1|36591.1|36644.1|36594.1|36637|36587|201
1714499700000|2024-04-30 17:55:00|36640.9|36590.9|36639.7|36589.7|36652.9|36602.9|36635.2|36585.2|350
1714500000000|2024-04-30 18:00:00|36639.4|36589.4|36634.5|36584.5|36651.4|36601.4|36630.5|36580.5|423
1714500300000|2024-04-30 18:05:00|36634.6|36584.6|36647.2|36597.2|36654.7|36604.7|36634.6|36584.6|288
1714500600000|2024-04-30 18:10:00|36647.1|36597.1|36648|36598|36649.8|36599.8|36644.3|36594.3|124
1714500900000|2024-04-30 18:15:00|36647.9|36597.9|36618.8|36598.8|36648.6|36599.4|36617.7|36582.7|127
1714501200000|2024-04-30 18:20:00|36618.9|36598.9|36621.9|36571.9|36629.9|36599.6|36614.8|36564.8|255
1714501500000|2024-04-30 18:25:00|36622.7|36572.7|36623|36603|36636.7|36603.8|36619.8|36572.7|195
1714501800000|2024-04-30 18:30:00|36622.8|36602.8|36616.6|36596.6|36634.7|36607.1|36615.4|36580.1|196
1714502100000|2024-04-30 18:35:00|36616.5|36596.5|36618.7|36598.7|36620|36600|36615.4|36595.4|132
1714502400000|2024-04-30 18:40:00|36618.4|36598.4|36621.2|36601.2|36623.5|36603.5|36617.4|36597.4|180
1714502700000|2024-04-30 18:45:00|36621.1|36601.1|36630.6|36610.6|36630.6|36610.6|36619.4|36599.4|191
1714503000000|2024-04-30 18:50:00|36630.7|36610.7|36636.2|36616.2|36638.2|36618.2|36630.6|36610.6|336
1714503300000|2024-04-30 18:55:00|36636.3|36616.3|36659.1|36609.1|36660.9|36627.5|36633.7|36609|308
1714503600000|2024-04-30 19:00:00|36658.5|36608.5|36662|36612|36662|36612|36653.9|36603.9|221
1714503900000|2024-04-30 19:05:00|36661.9|36611.9|36661.4|36611.4|36662|36612|36657.2|36607.2|129
1714504200000|2024-04-30 19:10:00|36661.3|36611.3|36668.5|36618.5|36668.6|36618.6|36661|36611|172
1714504500000|2024-04-30 19:15:00|36668.6|36618.6|36670.7|36620.7|36671.4|36621.4|36667.2|36617.2|204
1714504800000|2024-04-30 19:20:00|36670.8|36620.8|36678.1|36628.1|36678.5|36628.5|36670.8|36620.8|171
1714505100000|2024-04-30 19:25:00|36678|36628|36676.3|36626.3|36681.1|36631.1|36674.3|36624.3|142
1714505400000|2024-04-30 19:30:00|36676.2|36626.2|36671.1|36621.1|36678.1|36628.1|36668.7|36618.7|203
1714505700000|2024-04-30 19:35:00|36671|36621|36675.5|36625.5|36677.1|36627.1|36670.2|36620.2|201
1714506000000|2024-04-30 19:40:00|36675.4|36625.4|36678.1|36628.1|36678.5|36628.5|36670|36620|236
1714506300000|2024-04-30 19:45:00|36678.2|36628.2|36671.3|36621.3|36678.2|36628.2|36668.4|36618.4|225
1714506600000|2024-04-30 19:50:00|36671.8|36621.8|36681.8|36631.8|36682.8|36632.8|36669.5|36619.5|277
1714506900000|2024-04-30 19:55:00|36682.1|36632.1|36695.5|36645.5|36700.5|36668.6|36681|36631|353
1714507200000|2024-04-30 20:00:00|36695.9|36645.9|36685.6|36635.6|36699|36649|36684.7|36634.7|470
1714507500000|2024-04-30 20:05:00|36685.7|36635.7|36686.5|36636.5|36689.2|36639.2|36684.8|36634.8|257
1714507800000|2024-04-30 20:10:00|36686.6|36636.6|36686.1|36636.1|36689|36639|36685.3|36635.3|335
1714508100000|2024-04-30 20:15:00|36686|36636|36689.5|36639.5|36691.1|36641.1|36685.9|36635.9|244
1714508400000|2024-04-30 20:20:00|36689.6|36639.6|36694.9|36644.9|36695.2|36645.2|36689.5|36639.5|178
1714508700000|2024-04-30 20:25:00|36695|36645|36694.4|36644.4|36695.2|36645.2|36693.4|36643.4|166
1714509000000|2024-04-30 20:30:00|36694.8|36644.8|36695.1|36645.1|36695.5|36645.5|36693.5|36643.5|173
1714509300000|2024-04-30 20:35:00|36695.4|36645.4|36696.5|36646.5|36697.3|36647.3|36694.9|36644.9|136
1714509600000|2024-04-30 20:40:00|36696.4|36646.4|36707.3|36657.3|36707.3|36657.3|36695.3|36645.3|101
1714509900000|2024-04-30 20:45:00|36707.5|36657.5|36696.8|36646|36707.8|36657.8|36696.5|36642.3|235
1714510200000|2024-04-30 20:50:00|36696.9|36645.8|36700.4|36644.1|36702.3|36647.5|36696.2|36641.2|229
1714510500000|2024-04-30 20:55:00|36701.2|36643.9|36723|36624.9|36733.5|36665.2|36700.1|36598.9|494
1714510800000|2024-04-30 21:00:00|36722.6|36602.6|36717.8|36597.8|36730.3|36610.3|36710.1|36590.1|33
1714511100000|2024-04-30 21:05:00|36717.7|36597.7|36708.1|36588.1|36719.8|36599.8|36690.6|36570.6|199
1714511400000|2024-04-30 21:10:00|36708.8|36588.8|36692.5|36572.5|36708.8|36588.8|36692.4|36572.4|181
1714511700000|2024-04-30 21:15:00|36692.6|36572.6|36709.3|36589.3|36711.4|36591.4|36692.6|36572.6|163
1714512000000|2024-04-30 21:20:00|36709.4|36589.4|36712.7|36592.7|36714.7|36594.7|36703.2|36583.2|132
1714512300000|2024-04-30 21:25:00|36712.5|36592.5|36709.8|36589.8|36713.3|36593.3|36709.5|36589.5|121
1714512600000|2024-04-30 21:30:00|36709.9|36589.9|36712.9|36592.9|36713.7|36593.7|36709.7|36589.7|85
1714512900000|2024-04-30 21:35:00|36711.4|36591.4|36711.3|36591.3|36713.3|36593.3|36707.3|36587.3|79
1714513200000|2024-04-30 21:40:00|36711.2|36591.2|36720.2|36600.2|36721.5|36601.5|36707|36587|191
1714513500000|2024-04-30 21:45:00|36719.9|36599.9|36728.6|36608.6|36731.9|36611.9|36709.8|36589.8|224
1714513800000|2024-04-30 21:50:00|36728.7|36608.7|36739|36619|36742.4|36623.2|36727.8|36607.8|229
1714514100000|2024-04-30 21:55:00|36739.1|36619.1|36704.1|36584.1|36740.4|36623.9|36699|36583.2|177
1714514400000|2024-04-30 22:00:00|36704|36584|36698.6|36578.6|36705.7|36600|36693.8|36576.5|209
1714514700000|2024-04-30 22:05:00|36698.3|36578.3|36702.3|36593.5|36702.4|36596.7|36693.2|36578.3|121
1714515000000|2024-04-30 22:10:00|36702.1|36593.4|36691.7|36610|36703.5|36614.3|36688.8|36585.9|99
1714515300000|2024-04-30 22:15:00|36691.6|36610.4|36691|36609.5|36703.8|36618|36690.9|36593.4|91
1714515600000|2024-04-30 22:20:00|36691.1|36604.7|36700.6|36593.4|36700.6|36617.7|36690.5|36592.3|86
1714515900000|2024-04-30 22:25:00|36697.5|36604.4|36692.8|36617.7|36697.5|36618.3|36685.4|36601.3|122
1714516200000|2024-04-30 22:30:00|36692.7|36602.9|36690.7|36603.4|36698.2|36618|36687.8|36588|97
1714516500000|2024-04-30 22:35:00|36690.9|36603.5|36696.4|36588.7|36696.9|36614.7|36684.7|36587.9|96
1714516800000|2024-04-30 22:40:00|36696.6|36587.5|36688.2|36600.7|36696.8|36612.7|36686.6|36586.6|138
1714517100000|2024-04-30 22:45:00|36687.8|36606.7|36692|36610.3|36703.9|36619.7|36687.8|36601.1|220
1714517400000|2024-04-30 22:50:00|36692.2|36610|36690.7|36601|36698.1|36618.7|36689.7|36590.8|134
1714517700000|2024-04-30 22:55:00|36690.5|36604.2|36686.5|36610.1|36695.5|36610.1|36684.5|36600.5|130
1714518000000|2024-04-30 23:00:00|36687.5|36609.1|36692.1|36611|36697.6|36615.6|36686.2|36606.1|113
1714518300000|2024-04-30 23:05:00|36695.7|36614|36692.3|36613.3|36698|36617.4|36687.7|36596.5|114
1714518600000|2024-04-30 23:10:00|36694.8|36610.3|36695.5|36610.5|36698|36614.1|36690.3|36596.3|104
1714518900000|2024-04-30 23:15:00|36695.2|36610.1|36692.8|36614.1|36696.3|36615|36687.5|36596.6|105
1714519200000|2024-04-30 23:20:00|36692.9|36614.3|36692.9|36613.3|36696.3|36615|36688.8|36596.6|119
1714519500000|2024-04-30 23:25:00|36693.1|36613.4|36692.4|36613.2|36694.8|36613.4|36685.7|36603.2|101
1714519800000|2024-04-30 23:30:00|36693.1|36613.6|36692.3|36618|36695.5|36618.5|36687.3|36612.5|145
1714520100000|2024-04-30 23:35:00|36691.5|36617.7|36699.5|36649.3|36705.1|36652.4|36689.4|36599.6|210
1714520400000|2024-04-30 23:40:00|36700.5|36650.5|36691.7|36641.7|36703.1|36653.1|36689.5|36639.5|378
1714520700000|2024-04-30 23:45:00|36690.1|36640.1|36658.5|36608.5|36692.9|36642.9|36654.9|36601.5|536
1714521000000|2024-04-30 23:50:00|36659.6|36608.2|36671.4|36621.3|36675.8|36623.7|36658.1|36607.1|517
1714521300000|2024-04-30 23:55:00|36670.2|36621|36670.8|36620.8|36678.2|36626.5|36667|36614.9|531
1714521600000|2024-05-01 00:00:00|36670.7|36620.7|36661.1|36608.4|36673.7|36621.5|36660.9|36607.3|702
1714521900000|2024-05-01 00:05:00|36660.9|36608.1|36663.7|36609.2|36664.5|36611.9|36653|36602.9|459
1714522200000|2024-05-01 00:10:00|36663.8|36609.1|36670.4|36615.8|36672.2|36620.5|36656.4|36606.4|382
1714522500000|2024-05-01 00:15:00|36666.8|36614.9|36668.8|36613.8|36674.2|36620.3|36664.4|36611.4|414
1714522800000|2024-05-01 00:20:00|36668.7|36613.9|36694.3|36644.3|36702.9|36650|36664.4|36611.6|423
1714523100000|2024-05-01 00:25:00|36694.6|36644.6|36689.3|36636.5|36706.1|36656.1|36683.8|36633.1|408
1714523400000|2024-05-01 00:30:00|36689.1|36636.6|36688.1|36636.1|36691.1|36639|36682|36632|395
1714523700000|2024-05-01 00:35:00|36688.2|36636.3|36689.1|36638.2|36692.3|36640.9|36682.2|36630.9|371
1714524000000|2024-05-01 00:40:00|36687.7|36638|36689.7|36637.4|36697.3|36647.3|36684.2|36634.2|470
1714524300000|2024-05-01 00:45:00|36689.6|36637.5|36692.9|36642.7|36695.2|36643.2|36683.1|36633|442
1714524600000|2024-05-01 00:50:00|36692.8|36642.8|36691.2|36641.2|36698.8|36648.8|36685.9|36633.6|289
1714524900000|2024-05-01 00:55:00|36691.5|36641.5|36689.2|36639.2|36695.7|36645.7|36682.8|36632.8|381
1714525200000|2024-05-01 01:00:00|36687.9|36637.9|36675.6|36621.9|36688.3|36638.3|36673.6|36620.9|520
1714525500000|2024-05-01 01:05:00|36675.2|36622|36685.2|36635.2|36687.8|36635.4|36673.2|36620.1|405
1714525800000|2024-05-01 01:10:00|36685.1|36635.1|36679.6|36629.6|36688.7|36638.6|36677.2|36626.4|455
1714526100000|2024-05-01 01:15:00|36679.7|36629.7|36690.8|36640.8|36692.6|36642.6|36679.2|36629.2|247
1714526400000|2024-05-01 01:20:00|36690.7|36640.7|36696.5|36646.5|36697.9|36647.9|36685|36635|331
1714526700000|2024-05-01 01:25:00|36696.4|36646.4|36691.6|36641.6|36696.7|36646.7|36687.8|36637.8|306
1714527000000|2024-05-01 01:30:00|36692.3|36642.3|36698.2|36647.4|36699.4|36649.4|36689|36639|336
1714527300000|2024-05-01 01:35:00|36698.5|36647.7|36700.4|36650.4|36704.1|36651.9|36696.9|36643.2|304
1714527600000|2024-05-01 01:40:00|36699.9|36649.9|36698.4|36646.8|36705.3|36652.9|36696.1|36643.1|281
1714527900000|2024-05-01 01:45:00|36700.3|36646.9|36694.8|36639.8|36700.3|36647.1|36689.6|36631.7|427
1714528200000|2024-05-01 01:50:00|36694.1|36639.5|36699|36646.5|36701.1|36647.6|36689.6|36634.3|496
1714528500000|2024-05-01 01:55:00|36699.7|36646.3|36696.8|36643.5|36703.1|36649|36692.7|36640.1|477
1714528800000|2024-05-01 02:00:00|36696|36643.6|36699.3|36645.3|36704|36649.6|36694.3|36640|434
1714529100000|2024-05-01 02:05:00|36699.6|36645.6|36707.6|36654.4|36712.4|36657.9|36696.5|36643.1|520
1714529400000|2024-05-01 02:10:00|36707.4|36654.6|36709.9|36656.3|36712.3|36657.8|36703.1|36648.3|437
1714529700000|2024-05-01 02:15:00|36709|36657.4|36702.7|36648.3|36709.1|36657.5|36700|36646.2|391
1714530000000|2024-05-01 02:20:00|36702.8|36648.1|36701.8|36647.1|36706.7|36652.2|36698|36643.5|466
1714530300000|2024-05-01 02:25:00|36703.1|36646.5|36702.6|36646.3|36706|36651.5|36697.9|36641.9|420
1714530600000|2024-05-01 02:30:00|36703.1|36646.5|36707.5|36653.2|36708.6|36654|36699.2|36646|473
1714530900000|2024-05-01 02:35:00|36707.3|36652.9|36701.9|36651.9|36707.5|36657.3|36701.8|36651.8|425
1714531200000|2024-05-01 02:40:00|36701.1|36651.1|36705.5|36655.5|36706.7|36656.7|36699.5|36649.5|463
1714531500000|2024-05-01 02:45:00|36705.4|36655.4|36706.5|36656.5|36709.1|36659.1|36702.8|36652.8|420
1714531800000|2024-05-01 02:50:00|36706.4|36656.4|36702.8|36652.8|36708.9|36658.9|36698.7|36648.7|451
1714532100000|2024-05-01 02:55:00|36703.1|36653.1|36701.4|36651.2|36706.6|36656.6|36698.3|36647.2|490
1714532400000|2024-05-01 03:00:00|36701.5|36651.5|36703.1|36652.6|36707.6|36656.7|36697.7|36647.7|559
1714532700000|2024-05-01 03:05:00|36702.9|36652.5|36706.7|36656.7|36708.5|36657.6|36699.9|36649|415
1714533000000|2024-05-01 03:10:00|36706.6|36656.6|36704.9|36654.9|36708.2|36658.2|36702.3|36650.8|520
1714533300000|2024-05-01 03:15:00|36704.8|36654.8|36705.5|36655.5|36709.2|36658.1|36701.9|36651.9|455
1714533600000|2024-05-01 03:20:00|36700.2|36650.2|36704.5|36654.5|36709.6|36659.6|36700.2|36650.2|435
1714533900000|2024-05-01 03:25:00|36703.3|36653.3|36704.8|36654.8|36707|36657|36702.3|36652.3|327
1714534200000|2024-05-01 03:30:00|36704.7|36654.7|36705.1|36655.1|36707.8|36657.8|36702|36650.1|429
1714534500000|2024-05-01 03:35:00|36706.3|36656.3|36705.2|36655.2|36707.8|36657.6|36701.2|36651.2|387
1714534800000|2024-05-01 03:40:00|36704.6|36654.6|36710.8|36660.8|36711.2|36661.2|36701|36650.9|337
1714535100000|2024-05-01 03:45:00|36710.7|36660.7|36713.4|36663.4|36716.7|36666.7|36709|36659|320
1714535400000|2024-05-01 03:50:00|36713.3|36663.3|36712.1|36662.1|36717.6|36667.6|36709.3|36659.3|289
1714535700000|2024-05-01 03:55:00|36712|36662|36714.3|36664.3|36716.9|36666.9|36709.7|36659.7|388
1714536000000|2024-05-01 04:00:00|36714.4|36664.4|36712.8|36662.8|36716.3|36666.3|36708.9|36658.9|270
1714536300000|2024-05-01 04:05:00|36712.9|36662.9|36712.4|36662.4|36716.6|36666.6|36708.6|36658.6|307
1714536600000|2024-05-01 04:10:00|36712.2|36662.2|36714.6|36664.3|36718.9|36668.9|36712.2|36662.2|327
1714536900000|2024-05-01 04:15:00|36714.4|36664.2|36715|36665|36718.2|36668|36712.2|36660.5|406
1714537200000|2024-05-01 04:20:00|36714.8|36664.8|36714.7|36664.7|36719.5|36668.4|36712.3|36662.3|273
1714537500000|2024-05-01 04:25:00|36714.3|36664.3|36720|36652.4|36720|36667.9|36711.6|36652.4|347
1714537800000|2024-05-01 04:30:00|36719.1|36651.6|36713.4|36661.9|36720.3|36662.9|36703|36638.5|292
1714538100000|2024-05-01 04:35:00|36713.2|36662|36721.5|36671.5|36723.2|36673.2|36713.2|36662|260
1714538400000|2024-05-01 04:40:00|36720.8|36670.8|36723.6|36673.6|36724.9|36674.9|36718.1|36668.1|330
1714538700000|2024-05-01 04:45:00|36723.5|36673.5|36724.8|36674.8|36727.4|36677.4|36720|36670|327
1714539000000|2024-05-01 04:50:00|36724.5|36674.5|36723.6|36673.6|36726|36676|36720|36670|299
1714539300000|2024-05-01 04:55:00|36723.7|36673.7|36722.4|36664.7|36725.9|36675.9|36718.2|36664.7|342
1714539600000|2024-05-01 05:00:00|36722.6|36664.6|36727.3|36677.3|36727.3|36677.3|36714.3|36662.4|305
1714539900000|2024-05-01 05:05:00|36726.5|36676.5|36726.4|36676.4|36729.5|36679.5|36722.3|36672.3|377
1714540200000|2024-05-01 05:10:00|36726.5|36676.5|36724.3|36674.3|36728.2|36678.2|36721.7|36671.7|440
1714540500000|2024-05-01 05:15:00|36724.4|36674.4|36724.1|36674.1|36729|36679|36721|36671|451
1714540800000|2024-05-01 05:20:00|36724.5|36674.5|36728.7|36678.7|36729.8|36679.8|36723.9|36673.9|459
1714541100000|2024-05-01 05:25:00|36728.6|36678.6|36731.5|36681.5|36733|36683|36723.5|36673.5|445
1714541400000|2024-05-01 05:30:00|36731.4|36681.4|36728.6|36678.6|36732.9|36682.9|36723.6|36673.6|488
1714541700000|2024-05-01 05:35:00|36728.3|36678.3|36720.3|36670.3|36730.5|36680.5|36716.4|36666.4|413
1714542000000|2024-05-01 05:40:00|36717.3|36667.3|36725.5|36675.5|36725.8|36675.8|36713.3|36663.3|254
1714542300000|2024-05-01 05:45:00|36725.6|36675.6|36723.3|36673.3|36725.6|36675.6|36714.6|36664.6|248
1714542600000|2024-05-01 05:50:00|36723.2|36673.2|36723.3|36673.3|36725.6|36675.6|36716.7|36666.7|182
1714542900000|2024-05-01 05:55:00|36723.2|36673.2|36722|36672|36726.2|36676.2|36713.7|36663.7|316
1714543200000|2024-05-01 06:00:00|36720|36670|36707.7|36657.7|36723.6|36673.6|36691.6|36650.6|367
1714543500000|2024-05-01 06:05:00|36707.8|36657.8|36708.1|36658.1|36715.8|36665.8|36707.5|36657.5|302
1714543800000|2024-05-01 06:10:00|36708.2|36658.2|36727.9|36677.9|36728.6|36681.7|36699.5|36651.5|357
1714544100000|2024-05-01 06:15:00|36727.3|36677.3|36719.9|36669.9|36729.8|36679.8|36714.9|36664.9|235
1714544400000|2024-05-01 06:20:00|36719.5|36669.5|36725|36675|36736.4|36686.4|36716.7|36666.7|320
1714544700000|2024-05-01 06:25:00|36725.2|36675.2|36729.1|36709.1|36736.9|36710.3|36719.4|36669.6|365
1714545000000|2024-05-01 06:30:00|36729|36709|36722.6|36702.6|36746.9|36710.7|36721.7|36690.4|596
1714545300000|2024-05-01 06:35:00|36722.3|36702.3|36722.3|36672.3|36729.5|36707|36710.2|36670.7|358
1714545600000|2024-05-01 06:40:00|36721.9|36671.9|36725.8|36675.8|36729.3|36679.3|36708.6|36658.6|407
1714545900000|2024-05-01 06:45:00|36725.5|36675.5|36748|36698|36752.1|36702.1|36725.2|36675.2|399
1714546200000|2024-05-01 06:50:00|36747.8|36697.8|36760.5|36710.5|36772.5|36722.5|36745.5|36695.5|441
1714546500000|2024-05-01 06:55:00|36760.3|36710.3|36749.7|36729.7|36762.1|36738.5|36736.9|36699.7|482
1714546800000|2024-05-01 07:00:00|36749.5|36729.5|36721.3|36701.3|36749.8|36729.8|36720.9|36700.9|442
1714547100000|2024-05-01 07:05:00|36721.8|36701.8|36713.7|36693.7|36732.4|36712.4|36713|36693|488
1714547400000|2024-05-01 07:10:00|36714.1|36694.1|36689.6|36669.6|36720.8|36700.8|36689.6|36669.6|428
1714547700000|2024-05-01 07:15:00|36689.7|36669.7|36671.4|36651.4|36711.9|36676.1|36671.4|36637.1|456
1714548000000|2024-05-01 07:20:00|36671.6|36651.6|36650.7|36630.7|36674.8|36654.8|36647.5|36627.5|444
1714548300000|2024-05-01 07:25:00|36650.2|36630.2|36676.1|36626.1|36681.5|36641.5|36647.6|36618.2|427
1714548600000|2024-05-01 07:30:00|36676.2|36626.2|36675.5|36625.5|36681.4|36631.4|36672.1|36622.1|318
1714548900000|2024-05-01 07:35:00|36675.6|36625.6|36671.6|36621.6|36676.9|36626.9|36669.9|36619.9|257
1714549200000|2024-05-01 07:40:00|36671.9|36621.9|36676.6|36656.6|36693.4|36661.4|36666.9|36616.9|474
1714549500000|2024-05-01 07:45:00|36676.5|36656.5|36696.8|36646.8|36699.7|36661.3|36676.5|36642.9|352
1714549800000|2024-05-01 07:50:00|36696.6|36646.6|36695.3|36645.3|36699.3|36649.3|36691.9|36641.9|333
1714550100000|2024-05-01 07:55:00|36695.2|36645.2|36683.9|36633.9|36696.9|36661.2|36666.2|36633.4|442
1714550400000|2024-05-01 08:00:00|36683.6|36633.6|36653.9|36633.9|36684.4|36650|36650|36630|304
1714550700000|2024-05-01 08:05:00|36653.6|36633.6|36651.1|36631.1|36654.2|36634.2|36646.1|36626.1|208
1714551000000|2024-05-01 08:10:00|36651.2|36631.2|36648.6|36628.6|36652.5|36632.5|36643|36623|251
1714551300000|2024-05-01 08:15:00|36649.1|36629.1|36642.7|36622.7|36658.3|36638.3|36642.7|36622.7|382
1714551600000|2024-05-01 08:20:00|36643.5|36623.5|36637.3|36617.3|36648.1|36628.1|36635.2|36615.2|437
1714551900000|2024-05-01 08:25:00|36637.2|36617.2|36632.3|36612.3|36640.7|36620.7|36631|36611|338
1714552200000|2024-05-01 08:30:00|36632.2|36612.2|36621.6|36601.6|36647.9|36613.8|36612.5|36585.3|337
1714552500000|2024-05-01 08:35:00|36622.2|36602.2|36657.2|36607.2|36657.2|36620.7|36622.2|36593.3|357
1714552800000|2024-05-01 08:40:00|36658.3|36608.3|36665.7|36615.7|36674.8|36624.8|36640.7|36605.3|449
1714553100000|2024-05-01 08:45:00|36665.8|36615.8|36653.5|36603.5|36667.5|36617.5|36652.9|36602.9|307
1714553400000|2024-05-01 08:50:00|36653.6|36603.6|36650.7|36600.7|36662.1|36612.1|36647.3|36597.3|337
1714553700000|2024-05-01 08:55:00|36650.6|36600.6|36637.7|36587.7|36653.6|36603.6|36636.9|36586.9|319
1714554000000|2024-05-01 09:00:00|36637.6|36587.6|36634.6|36584.6|36642.6|36612.3|36622.8|36584.6|420
1714554300000|2024-05-01 09:05:00|36634.3|36584.3|36636.3|36586.3|36639.5|36589.5|36633.4|36583.4|358
1714554600000|2024-05-01 09:10:00|36636.2|36586.2|36641.8|36591.8|36643.6|36593.6|36633.7|36583.7|374
1714554900000|2024-05-01 09:15:00|36642.3|36592.3|36636.7|36586.7|36644.8|36594.8|36635.8|36585.8|252
1714555200000|2024-05-01 09:20:00|36636.3|36586.3|36636.9|36586.9|36644.8|36594.8|36634.8|36584.8|335
1714555500000|2024-05-01 09:25:00|36636.5|36586.5|36638.1|36588.1|36638.2|36588.2|36628.2|36578.2|321
1714555800000|2024-05-01 09:30:00|36637.7|36587.7|36628.6|36578.6|36641|36591|36628.4|36578.4|332
1714556100000|2024-05-01 09:35:00|36628.7|36578.7|36620.7|36600.7|36635.1|36602.8|36619.9|36578.7|324
1714556400000|2024-05-01 09:40:00|36620.6|36600.6|36620.6|36600.6|36627.5|36607.5|36618.7|36598.7|317
1714556700000|2024-05-01 09:45:00|36621.1|36601.1|36627.2|36607.2|36627.6|36607.6|36617|36597|341
1714557000000|2024-05-01 09:50:00|36627.3|36607.3|36626.5|36606.5|36639.7|36607.5|36618.8|36584.7|314
1714557300000|2024-05-01 09:55:00|36625.8|36605.8|36627.2|36607.2|36628|36608|36618.9|36598.9|319
1714557600000|2024-05-01 10:00:00|36626.8|36606.8|36624.5|36604.5|36627.2|36607.2|36622.3|36602.3|129
1714557900000|2024-05-01 10:05:00|36646.5|36596.5|36647.5|36597.5|36650|36600|36642.5|36592.5|312
1714558200000|2024-05-01 10:10:00|36647.4|36597.4|36647|36597|36654.1|36604.1|36638.7|36588.7|321
1714558500000|2024-05-01 10:15:00|36646.7|36596.7|36644.2|36594.2|36648.5|36598.5|36640.9|36590.9|396
1714558800000|2024-05-01 10:20:00|36644.5|36594.5|36639.1|36589.1|36645.9|36595.9|36637.7|36587.7|286
1714559100000|2024-05-01 10:25:00|36639.2|36589.2|36638.3|36588.3|36645.9|36595.9|36636.1|36586.1|312
1714559400000|2024-05-01 10:30:00|36639.7|36589.7|36621.4|36601.4|36642.8|36606.4|36615.9|36581|339
1714559700000|2024-05-01 10:35:00|36621.5|36601.5|36629.5|36579.5|36634.8|36603.3|36614.9|36579.4|286
1714560000000|2024-05-01 10:40:00|36629.6|36579.6|36618.4|36598.4|36632|36599.1|36613.2|36575.7|276
1714560300000|2024-05-01 10:45:00|36619.5|36599.5|36644.8|36594.8|36645.5|36605.1|36619|36586.2|391
1714560600000|2024-05-01 10:50:00|36644.7|36594.7|36641.3|36591.3|36645.8|36595.8|36637.2|36587.2|286
1714560900000|2024-05-01 10:55:00|36642.8|36592.8|36641.4|36591.4|36648.4|36612.8|36632.8|36588.3|344
1714561200000|2024-05-01 11:00:00|36641.2|36591.2|36649.3|36599.3|36650.9|36617.2|36625.6|36588.3|389
1714561500000|2024-05-01 11:05:00|36649.9|36599.9|36649.4|36599.4|36652.5|36602.5|36647.8|36597.8|381
1714561800000|2024-05-01 11:10:00|36650.2|36600.2|36632.5|36582.5|36651.1|36601.1|36628.1|36578.1|343
1714562100000|2024-05-01 11:15:00|36632.8|36582.8|36635|36585|36635.5|36600.9|36616.6|36577.5|345
1714562400000|2024-05-01 11:20:00|36634.8|36584.8|36623.8|36573.8|36636.7|36589|36601.8|36570.4|271
1714562700000|2024-05-01 11:25:00|36624.1|36574.1|36611|36591|36627.8|36594.3|36607.6|36572.9|243
1714563000000|2024-05-01 11:30:00|36611.1|36591.1|36571.2|36551.2|36627.1|36591.9|36570.3|36541.7|328
1714563300000|2024-05-01 11:35:00|36571.6|36551.6|36572.4|36552.4|36577.7|36557.7|36569.1|36549.1|252
1714563600000|2024-05-01 11:40:00|36572.5|36552.5|36576.1|36556.1|36588.3|36568.3|36570|36550|270
1714563900000|2024-05-01 11:45:00|36576.3|36556.3|36576.8|36556.8|36581.3|36561.3|36572.6|36552.6|332
1714564200000|2024-05-01 11:50:00|36576.5|36556.5|36571.9|36551.9|36579.2|36559.2|36569.1|36549.1|371
1714564500000|2024-05-01 11:55:00|36572.4|36552.4|36573.3|36553.3|36577.3|36557.3|36570.9|36550.9|365
1714564800000|2024-05-01 12:00:00|36572.9|36552.9|36554.4|36534.4|36572.9|36552.9|36551.2|36531.2|427
1714565100000|2024-05-01 12:05:00|36554.2|36534.2|36558.2|36538.2|36560.8|36540.8|36551.8|36531.8|345
1714565400000|2024-05-01 12:10:00|36557.9|36537.9|36574|36523.3|36574.5|36542.9|36554.6|36518.9|290
1714565700000|2024-05-01 12:15:00|36570.6|36523.8|36553.9|36533.9|36590.7|36554.9|36551.8|36516.4|552
1714566000000|2024-05-01 12:20:00|36554.9|36534.9|36555.2|36535.2|36566.9|36546.9|36547.2|36527.2|592
1714566300000|2024-05-01 12:25:00|36552.3|36532.3|36557.3|36537.3|36557.7|36537.7|36538.4|36518.4|399
1714566600000|2024-05-01 12:30:00|36557.1|36537.1|36557.7|36537.7|36558.6|36538.6|36523.1|36503.1|644
1714566900000|2024-05-01 12:35:00|36557.6|36537.6|36539.9|36519.9|36560.7|36540.7|36538.8|36518.8|531
1714567200000|2024-05-01 12:40:00|36540.2|36520.2|36550.1|36530.1|36566.6|36546.6|36539.9|36519.9|517
1714567500000|2024-05-01 12:45:00|36551|36531|36544.3|36524.3|36556.1|36536.1|36537.2|36517.2|474
1714567800000|2024-05-01 12:50:00|36544.5|36524.5|36539|36519|36546.9|36526.9|36534.5|36514.5|481
1714568100000|2024-05-01 12:55:00|36539.6|36519.6|36536.4|36516.4|36539.8|36519.8|36526.1|36506.1|395
1714568400000|2024-05-01 13:00:00|36536.5|36516.5|36536.8|36516.8|36548.8|36528.8|36527.7|36507.7|440
1714568700000|2024-05-01 13:05:00|36536.7|36516.7|36523.4|36503.4|36536.7|36516.7|36522.5|36502.5|312
1714569000000|2024-05-01 13:10:00|36522.9|36502.9|36520.8|36500.8|36537.8|36508.4|36517.3|36481.6|383
1714569300000|2024-05-01 13:15:00|36521.3|36501.3|36544.4|36524.4|36544.8|36524.8|36520.1|36500.1|499
1714569600000|2024-05-01 13:20:00|36544.5|36524.5|36553.6|36533.6|36554.6|36534.6|36536.4|36516.4|410
1714569900000|2024-05-01 13:25:00|36553.5|36533.5|36534.5|36514.5|36554.1|36534.1|36531.9|36511.9|420
1714570200000|2024-05-01 13:30:00|36535.9|36515.9|36530.7|36510.7|36535.9|36515.9|36521.6|36501.6|482
1714570500000|2024-05-01 13:35:00|36531.2|36511.2|36546.6|36526.6|36547.4|36527.4|36524.8|36504.8|457
1714570800000|2024-05-01 13:40:00|36546.8|36526.8|36567.4|36505|36576.4|36553.3|36546.7|36505|708
1714571100000|2024-05-01 13:45:00|36568|36502.2|36543.3|36523.3|36568|36537.9|36538.2|36499.2|590
1714571400000|2024-05-01 13:50:00|36543.2|36523.2|36529.6|36509.6|36557.7|36537.7|36529.6|36509.6|547
1714571700000|2024-05-01 13:55:00|36529.9|36509.9|36561.8|36491.6|36563.8|36520.9|36527.1|36487.3|584
1714572000000|2024-05-01 14:00:00|36575.5|36495.7|36543.6|36523.6|36585.2|36526.1|36523.8|36454.8|936
1714572300000|2024-05-01 14:05:00|36543.7|36523.7|36532.9|36512.9|36544.4|36524.4|36509.3|36489.3|804
1714572600000|2024-05-01 14:10:00|36533.2|36513.2|36510.9|36490.9|36547.1|36527.1|36507.3|36487.3|682
1714572900000|2024-05-01 14:15:00|36511.2|36491.2|36509.5|36489.5|36531.9|36496.1|36502|36471.8|658
1714573200000|2024-05-01 14:20:00|36509.6|36489.6|36529.1|36509.1|36530.7|36510.7|36500.1|36480.1|559
1714573500000|2024-05-01 14:25:00|36529|36509|36497.7|36477.7|36534.3|36514.3|36495.9|36475.9|556
1714573800000|2024-05-01 14:30:00|36497.4|36477.4|36508.2|36488.2|36511.2|36491.2|36490.4|36470.4|673
1714574100000|2024-05-01 14:35:00|36508.5|36488.5|36517.5|36497.5|36520.5|36500.5|36507.7|36487.7|620
1714574400000|2024-05-01 14:40:00|36517.6|36497.6|36504.4|36484.4|36528.9|36506.8|36504.4|36478.6|435
1714574700000|2024-05-01 14:45:00|36502.6|36482.6|36507.1|36487.1|36510.8|36490.8|36500.2|36480.2|486
1714575000000|2024-05-01 14:50:00|36506.1|36486.1|36500.9|36480.9|36509|36489|36488.7|36468.7|458
1714575300000|2024-05-01 14:55:00|36500.7|36480.7|36493.5|36473.5|36508.4|36488.4|36467.3|36447.3|589
1714575600000|2024-05-01 15:00:00|36493.2|36473.2|36486.6|36466.6|36505.7|36485.7|36479.5|36459.5|555
1714575900000|2024-05-01 15:05:00|36486.4|36466.4|36494.9|36474.9|36499.8|36479.8|36479|36459|436
1714576200000|2024-05-01 15:10:00|36495|36475|36515.1|36495.1|36515.4|36495.4|36494.3|36474.3|418
1714576500000|2024-05-01 15:15:00|36515.2|36495.2|36523|36503|36523.2|36503.2|36507.7|36487.7|358
1714576800000|2024-05-01 15:20:00|36523.1|36503.1|36493.7|36473.7|36525.4|36505.4|36489.8|36469.8|374
1714577100000|2024-05-01 15:25:00|36493.9|36473.9|36490.5|36470.5|36495.2|36475.2|36486.7|36466.7|370
1714577400000|2024-05-01 15:30:00|36490.6|36470.6|36495.9|36445.9|36497.7|36471.1|36476.4|36440.7|307
1714577700000|2024-05-01 15:35:00|36495.7|36445.7|36493.7|36443.7|36497.7|36447.7|36492.7|36442.7|333
1714578000000|2024-05-01 15:40:00|36493|36443|36497.4|36447.4|36500|36450|36491.6|36441.6|269
1714578300000|2024-05-01 15:45:00|36497.9|36447.9|36500.1|36450.1|36501.1|36451.1|36493.6|36443.6|194
1714578600000|2024-05-01 15:50:00|36500|36450|36499.3|36449.3|36505.5|36455.5|36497.4|36447.4|210
1714578900000|2024-05-01 15:55:00|36499.2|36449.2|36506.6|36456.6|36506.7|36456.7|36496.7|36446.7|229
1714579200000|2024-05-01 16:00:00|36507.5|36457.5|36511.7|36461.7|36518|36468|36507.5|36457.5|259
1714579500000|2024-05-01 16:05:00|36511.8|36461.8|36515.8|36465.8|36517.7|36467.7|36508.2|36458.2|191
1714579800000|2024-05-01 16:10:00|36515.5|36465.5|36535.6|36485.6|36542.6|36492.6|36512.1|36462.1|305
1714580100000|2024-05-01 16:15:00|36535.9|36485.9|36537.5|36487.5|36538.7|36488.7|36532.7|36482.7|376
1714580400000|2024-05-01 16:20:00|36537.7|36487.7|36538|36488|36543|36493|36535.5|36485.5|254
1714580700000|2024-05-01 16:25:00|36538.1|36488.1|36533.9|36483.9|36539|36489|36532.1|36482.1|258
1714581000000|2024-05-01 16:30:00|36534|36484|36533.2|36483.2|36539.6|36489.6|36531.4|36481.4|202
1714581300000|2024-05-01 16:35:00|36533.3|36483.3|36533.4|36483.4|36535.3|36485.3|36531.5|36481.5|193
1714581600000|2024-05-01 16:40:00|36533.6|36483.6|36538.5|36488.5|36538.8|36488.8|36530.4|36480.4|230
1714581900000|2024-05-01 16:45:00|36538.6|36488.6|36534.8|36484.8|36543.4|36493.4|36534.5|36484.5|199
1714582200000|2024-05-01 16:50:00|36534.9|36484.9|36541.5|36491.5|36548.5|36498.5|36534.9|36484.9|220
1714582500000|2024-05-01 16:55:00|36541.4|36491.4|36543.9|36493.9|36544.1|36494.1|36536.1|36486.1|235
1714582800000|2024-05-01 17:00:00|36543.7|36493.7|36542.9|36492.9|36546.8|36496.8|36540.6|36490.6|236
1714583100000|2024-05-01 17:05:00|36543.4|36493.4|36539.4|36489.4|36545.5|36495.5|36539.1|36489.1|149
1714583400000|2024-05-01 17:10:00|36539.3|36489.3|36539.5|36489.5|36547.7|36497.7|36537.2|36487.2|234
1714583700000|2024-05-01 17:15:00|36539.6|36489.6|36533.9|36483.9|36543.2|36493.2|36532.1|36482.1|208
1714584000000|2024-05-01 17:20:00|36533.8|36483.8|36526.7|36476.7|36533.9|36483.9|36525.7|36475.7|174
1714584300000|2024-05-01 17:25:00|36526.5|36476.5|36529.4|36479.4|36529.5|36479.5|36524.9|36474.9|178
1714584600000|2024-05-01 17:30:00|36528.9|36478.9|36523|36473|36529.1|36479.1|36522.6|36472.6|177
1714584900000|2024-05-01 17:35:00|36523.2|36473.2|36514.7|36464.7|36524|36474|36513.3|36463.3|145
1714585200000|2024-05-01 17:40:00|36514.2|36464.2|36511.2|36461.2|36515|36465|36510.6|36460.6|164
1714585500000|2024-05-01 17:45:00|36511.3|36461.3|36516.1|36466.1|36516.1|36477.8|36497.5|36455.6|216
1714585800000|2024-05-01 17:50:00|36516.4|36466.4|36521.6|36471.6|36523.1|36473.1|36511.6|36461.6|345
1714586100000|2024-05-01 17:55:00|36521.8|36471.8|36630.1|36510.1|36630.1|36510.1|36521.8|36453.2|589
1714586400000|2024-05-01 18:00:00|36627.4|36507.4|36538.1|36440.3|36637.2|36517.2|36515.1|36395.8|1083
1714586700000|2024-05-01 18:05:00|36540.6|36441.6|36524.8|36470.4|36545.5|36480.6|36489.5|36420.2|1144
1714587000000|2024-05-01 18:10:00|36523.9|36472.7|36506.4|36465.4|36561|36506|36500.4|36458.6|1116
1714587300000|2024-05-01 18:15:00|36505.7|36464.5|36490.4|36440.4|36505.7|36464.6|36485.6|36436.4|834
1714587600000|2024-05-01 18:20:00|36490.3|36440.3|36471.8|36421.8|36492.7|36442.7|36464.5|36414.5|734
1714587900000|2024-05-01 18:25:00|36471.2|36421.2|36453.5|36403.5|36477.9|36427.9|36453.2|36403.2|615
1714588200000|2024-05-01 18:30:00|36452.5|36402.5|36435.7|36394|36512.6|36462.5|36428.3|36379.4|1009
1714588500000|2024-05-01 18:35:00|36435.6|36391.9|36422.4|36367.9|36502.8|36455.4|36407.4|36362.9|1133
1714588800000|2024-05-01 18:40:00|36419.2|36365.7|36359.3|36318.4|36425.7|36374.3|36357.5|36315.8|1110
1714589100000|2024-05-01 18:45:00|36361.1|36320.3|36363.7|36299.3|36405.4|36356|36352.8|36297.8|1046
1714589400000|2024-05-01 18:50:00|36363.6|36299.6|36330.7|36279.6|36376.6|36311.3|36326.7|36276.7|999
1714589700000|2024-05-01 18:55:00|36331.2|36279.1|36354.1|36292.4|36366.6|36314.5|36320.5|36270.6|918
1714590000000|2024-05-01 19:00:00|36353.7|36292.1|36371.1|36315.1|36373.7|36316.2|36333.5|36284.2|967
1714590300000|2024-05-01 19:05:00|36370.9|36314.8|36382.3|36331.5|36399.9|36340.5|36360.7|36311.7|929
1714590600000|2024-05-01 19:10:00|36380|36331.4|36393.1|36340|36405.9|36354.9|36375.7|36327.2|865
1714590900000|2024-05-01 19:15:00|36392.8|36338|36436|36386.9|36444.7|36393.1|36385.6|36335.4|916
1714591200000|2024-05-01 19:20:00|36435.7|36386.5|36401.3|36361.2|36465.6|36418.9|36401|36357.6|973
1714591500000|2024-05-01 19:25:00|36401.6|36362.6|36421.8|36383.8|36432.2|36387.6|36397.2|36352.3|823
1714591800000|2024-05-01 19:30:00|36422.9|36381.7|36432.5|36389.6|36448.7|36400.7|36415.1|36372.1|910
1714592100000|2024-05-01 19:35:00|36432.3|36388.7|36450.8|36400.8|36462.5|36418.4|36423.9|36381|895
1714592400000|2024-05-01 19:40:00|36450.6|36400.6|36451.9|36401.9|36464.4|36419|36434.6|36389.1|826
1714592700000|2024-05-01 19:45:00|36452|36402|36436.3|36398.1|36454.7|36411.2|36429.6|36382.1|896
1714593000000|2024-05-01 19:50:00|36436.7|36394.4|36474.1|36424.1|36480|36432.1|36436.7|36391.5|831
1714593300000|2024-05-01 19:55:00|36474|36424|36479.5|36429.5|36483.7|36439.5|36470.4|36420.4|678
1714593600000|2024-05-01 20:00:00|36483.6|36433.6|36485.6|36435.6|36489|36442|36478|36429.5|417
1714593900000|2024-05-01 20:05:00|36485.5|36435.5|36472.5|36422.5|36485.6|36442.7|36468|36420.8|340
1714594200000|2024-05-01 20:10:00|36472.2|36422.2|36459.8|36409.8|36483.3|36440.9|36457.6|36407.6|614
1714594500000|2024-05-01 20:15:00|36459.9|36409.9|36440.2|36399.1|36462.4|36415.5|36439.8|36391.5|623
1714594800000|2024-05-01 20:20:00|36442.7|36399|36429.6|36379.6|36449.9|36401.3|36425.2|36377.7|502
1714595100000|2024-05-01 20:25:00|36430.1|36380.1|36393.1|36351.8|36430.1|36383.2|36389|36343.6|656
1714595400000|2024-05-01 20:30:00|36394|36351.2|36393.3|36349.5|36399.3|36352|36382.4|36337.3|607
1714595700000|2024-05-01 20:35:00|36392.1|36349.1|36378.2|36332.8|36397.9|36350.4|36374.5|36329.4|493
1714596000000|2024-05-01 20:40:00|36377.7|36332.6|36390.7|36338.2|36398|36345.2|36373.6|36330.5|521
1714596300000|2024-05-01 20:45:00|36419.3|36339.9|36413.1|36343.5|36441.2|36357.6|36408.4|36332.4|936
1714596600000|2024-05-01 20:50:00|36416.6|36341.2|36430.4|36355.7|36448.9|36365.8|36413.9|36339.7|592
1714596900000|2024-05-01 20:55:00|36437.8|36348.8|36496.8|36376.8|36496.8|36376.8|36436.3|36344.7|889
1714597200000|2024-05-01 21:00:00|36492.8|36372.8|36497.1|36377.1|36514.1|36394.1|36492|36372|60
1714597500000|2024-05-01 21:05:00|36497.6|36377.6|36499.2|36379.2|36502|36382|36497.6|36377.6|34
1714597800000|2024-05-01 21:10:00|36499.3|36379.3|36502.6|36382.6|36508.2|36388.2|36493.5|36373.5|98
1714598100000|2024-05-01 21:15:00|36502|36382|36495.3|36375.3|36505.8|36385.8|36481.2|36361.2|195
1714598400000|2024-05-01 21:20:00|36495.4|36375.4|36482.8|36362.8|36495.8|36375.8|36478.7|36358.7|178
1714598700000|2024-05-01 21:25:00|36482.7|36362.7|36502.2|36382.2|36506.1|36386.1|36478.9|36358.9|191
1714599000000|2024-05-01 21:30:00|36502.3|36382.3|36493.1|36373.1|36516.6|36396.6|36482.7|36362.7|301
1714599300000|2024-05-01 21:35:00|36493.7|36373.7|36494.9|36374.9|36497|36377|36477.5|36357.5|229
1714599600000|2024-05-01 21:40:00|36495.8|36375.8|36511.6|36391.6|36525.6|36405.6|36489.9|36369.9|291
1714599900000|2024-05-01 21:45:00|36511.8|36391.8|36519.8|36399.8|36524.5|36404.5|36499.9|36379.9|216
1714600200000|2024-05-01 21:50:00|36519.3|36399.3|36511.7|36391.7|36525.9|36405.9|36500.4|36380.4|411
1714600500000|2024-05-01 21:55:00|36515.6|36395.6|36500.6|36380.6|36518.6|36398.6|36493.4|36373.4|408
1714600800000|2024-05-01 22:00:00|36501.1|36381.1|36472.5|36352.5|36501.1|36381.1|36462.1|36342.1|432
1714601100000|2024-05-01 22:05:00|36472.4|36352.4|36478.1|36358.1|36484.4|36364.4|36464.3|36344.3|282
1714601400000|2024-05-01 22:10:00|36478|36358|36484.9|36364.9|36487.6|36367.6|36478|36358|231
1714601700000|2024-05-01 22:15:00|36485|36365|36489|36369|36489.7|36369.7|36480.6|36360.6|180
1714602000000|2024-05-01 22:20:00|36489.2|36369.2|36476.9|36356.9|36490.9|36370.9|36476.8|36356.8|247
1714602300000|2024-05-01 22:25:00|36476.8|36356.8|36476.7|36356.7|36490.8|36370.8|36474.6|36354.6|205
1714602600000|2024-05-01 22:30:00|36478|36358|36479.8|36359.8|36487.7|36367.7|36470|36350|176
1714602900000|2024-05-01 22:35:00|36479.2|36359.2|36480.7|36360.7|36488.4|36368.4|36466|36346|250
1714603200000|2024-05-01 22:40:00|36480.8|36360.8|36485|36365|36487.1|36367.1|36469.6|36349.6|180
1714603500000|2024-05-01 22:45:00|36484.5|36364.5|36474.1|36354.1|36490.7|36370.7|36473.5|36353.5|165
1714603800000|2024-05-01 22:50:00|36473.4|36353.4|36489|36369|36489.6|36369.6|36469|36349|169
1714604100000|2024-05-01 22:55:00|36488.6|36368.6|36472.3|36352.3|36489.5|36369.5|36470.1|36350.1|151
1714604400000|2024-05-01 23:00:00|36472.2|36352.2|36483.7|36363.7|36497.7|36377.7|36472.2|36352.2|289
1714604700000|2024-05-01 23:05:00|36483.8|36363.8|36485.4|36365.4|36498|36378|36480.7|36360.7|259
1714605000000|2024-05-01 23:10:00|36485.5|36365.5|36485.6|36365.6|36499.8|36379.8|36481.4|36361.4|233
1714605300000|2024-05-01 23:15:00|36485.7|36365.7|36494.9|36374.9|36501|36381|36478.5|36358.5|226
1714605600000|2024-05-01 23:20:00|36495|36375|36499.9|36379.9|36502|36382|36481.1|36361.1|240
1714605900000|2024-05-01 23:25:00|36499.6|36379.6|36483.9|36363.9|36502.7|36382.7|36482.9|36362.9|251
1714606200000|2024-05-01 23:30:00|36483.7|36363.7|36486.4|36366.4|36502.6|36382.6|36483.7|36363.7|275
1714606500000|2024-05-01 23:35:00|36485.8|36365.8|36493.3|36373.3|36505.8|36385.8|36475.1|36355.1|219
1714606800000|2024-05-01 23:40:00|36493.6|36373.6|36451.4|36383.8|36493.7|36394.2|36439.3|36358.5|760
1714607100000|2024-05-01 23:45:00|36451.2|36383.6|36446.9|36385.1|36463.6|36401|36440.1|36374.9|651
1714607400000|2024-05-01 23:50:00|36447.6|36385.4|36448.4|36385.8|36450|36390.5|36425.2|36364.5|813
1714607700000|2024-05-01 23:55:00|36449.2|36385.7|36447.3|36382|36457.4|36396.8|36432.2|36370.3|870
1714608000000|2024-05-02 00:00:00|36445|36384.6|36443.9|36382.9|36463.7|36411.8|36435.7|36377.6|957
1714608300000|2024-05-02 00:05:00|36443.8|36383.5|36424|36368|36448.2|36392|36422.5|36366.8|963
1714608600000|2024-05-02 00:10:00|36423.9|36367.7|36425.6|36370.7|36431.8|36380.2|36417.5|36361.6|666
1714608900000|2024-05-02 00:15:00|36425.5|36371.4|36419|36363.3|36427.8|36375.5|36412.9|36357.5|687
1714609200000|2024-05-02 00:20:00|36418.9|36363.2|36422.7|36368.1|36427.3|36374.8|36406.7|36352.5|669
1714609500000|2024-05-02 00:25:00|36422.5|36368.3|36431.2|36378.4|36437.3|36387|36422.4|36368.3|507
1714609800000|2024-05-02 00:30:00|36429.4|36375.7|36437.2|36387.2|36440.8|36388.7|36425.3|36372.9|556
1714610100000|2024-05-02 00:35:00|36437|36387|36406|36356|36441.2|36390.9|36404.8|36354.8|488
1714610400000|2024-05-02 00:40:00|36405.9|36355.9|36403.8|36353.8|36413.8|36363.8|36402.2|36352.2|441
1714610700000|2024-05-02 00:45:00|36403.7|36353.7|36405.2|36355.2|36406.2|36356.2|36402.2|36352.2|264
1714611000000|2024-05-02 00:50:00|36405.1|36355.1|36398.9|36348.9|36408.1|36358.1|36398.9|36348.9|435
1714611300000|2024-05-02 00:55:00|36398.5|36348.5|36404.7|36354.7|36404.9|36354.9|36397.6|36347.6|439
1714611600000|2024-05-02 01:00:00|36404.8|36354.8|36394.6|36344.6|36408.2|36358.2|36394.2|36344.2|515
1714611900000|2024-05-02 01:05:00|36389.5|36339.5|36391|36341|36391.2|36341.2|36383.7|36333.7|283
1714612200000|2024-05-02 01:10:00|36390.4|36340.4|36394.2|36344.2|36394.8|36344.8|36388.9|36338.9|326
1714612500000|2024-05-02 01:15:00|36394|36344|36390.3|36340.3|36394|36344|36389.2|36339.2|363
1714612800000|2024-05-02 01:20:00|36390.2|36340.2|36391.3|36341.3|36393.2|36343.2|36389.8|36339.8|326
1714613100000|2024-05-02 01:25:00|36391.6|36341.6|36398.9|36348.9|36399|36349|36390.8|36340.8|268
1714613400000|2024-05-02 01:30:00|36398.8|36348.8|36415.6|36365.6|36420.5|36370.5|36398.8|36348.8|372
1714613700000|2024-05-02 01:35:00|36415.4|36365.4|36416.6|36366.6|36418.1|36368.1|36412.8|36362.8|329
1714614000000|2024-05-02 01:40:00|36416.4|36366.4|36403|36353|36418.3|36368.3|36402.5|36352.5|298
1714614300000|2024-05-02 01:45:00|36402.9|36352.9|36403.5|36353.5|36408.6|36358.6|36402.5|36352.5|285
1714614600000|2024-05-02 01:50:00|36403.4|36353.4|36395.9|36345.9|36404.7|36354.7|36395.8|36345.8|246
1714614900000|2024-05-02 01:55:00|36395.8|36345.8|36391.1|36341.1|36397.3|36347.3|36390.2|36340.2|258
1714615200000|2024-05-02 02:00:00|36391|36341|36372.8|36322.8|36391|36341|36372.3|36322.3|431
1714615500000|2024-05-02 02:05:00|36372.7|36322.7|36376.4|36326.4|36378.3|36328.3|36371.9|36321.9|319
1714615800000|2024-05-02 02:10:00|36376.3|36326.3|36384.1|36334.1|36384.4|36334.4|36374.6|36324.6|298
1714616100000|2024-05-02 02:15:00|36384.2|36334.2|36381.3|36331.3|36386.2|36336.2|36376.5|36326.5|258
1714616400000|2024-05-02 02:20:00|36381.2|36331.2|36382.8|36332.8|36384.9|36334.9|36380.5|36330.5|253
1714616700000|2024-05-02 02:25:00|36382.9|36332.9|36381.2|36331.2|36383.4|36333.4|36380.1|36330.1|234
1714617000000|2024-05-02 02:30:00|36381.4|36331.4|36380.9|36330.9|36381.4|36331.4|36372.9|36322.9|259
1714617300000|2024-05-02 02:35:00|36381|36331|36379.1|36329.1|36382.7|36332.7|36377.1|36327.1|311
1714617600000|2024-05-02 02:40:00|36378.9|36328.9|36371.9|36321.9|36379.1|36329.1|36370.2|36320.2|304
1714617900000|2024-05-02 02:45:00|36371.7|36321.7|36382.5|36332.5|36383|36333|36370.8|36320.8|283
1714618200000|2024-05-02 02:50:00|36382.3|36332.3|36384.1|36334.1|36385|36335|36375.6|36325.6|298
1714618500000|2024-05-02 02:55:00|36383|36333|36384|36334|36385.4|36335.4|36376|36326|345
1714618800000|2024-05-02 03:00:00|36384.1|36334.1|36385.6|36335.6|36386.7|36336.7|36381.2|36331.2|273
1714619100000|2024-05-02 03:05:00|36385.7|36335.7|36396.6|36346.6|36397.9|36347.9|36383.9|36333.9|203
1714619400000|2024-05-02 03:10:00|36396.4|36346.4|36393.9|36343.9|36397.9|36347.9|36390.8|36340.8|200
1714619700000|2024-05-02 03:15:00|36394|36344|36394.7|36344.7|36397.6|36347.6|36391.1|36341.1|162
1714620000000|2024-05-02 03:20:00|36394.6|36344.6|36404.8|36354.8|36407.9|36357.9|36393.8|36343.8|208
1714620300000|2024-05-02 03:25:00|36404.6|36354.6|36387.6|36337.6|36407.4|36357.4|36387|36337|285
1714620600000|2024-05-02 03:30:00|36387.7|36337.7|36387.8|36337.8|36391.7|36341.7|36387.3|36337.3|185
1714620900000|2024-05-02 03:35:00|36387.7|36337.7|36388.3|36338.3|36388.8|36338.8|36386.5|36336.5|200
1714621200000|2024-05-02 03:40:00|36388.4|36338.4|36386.7|36336.7|36389.1|36339.1|36384.9|36334.9|264
1714621500000|2024-05-02 03:45:00|36386.9|36336.9|36385|36335|36386.9|36336.9|36384|36334|246
1714621800000|2024-05-02 03:50:00|36386.1|36336.1|36385.8|36335.8|36388.1|36338.1|36383.8|36333.8|301
1714622100000|2024-05-02 03:55:00|36386.1|36336.1|36388.5|36338.5|36388.5|36338.5|36384.7|36334.7|269
1714622400000|2024-05-02 04:00:00|36388.4|36338.4|36386|36336|36388.4|36338.4|36381.8|36331.8|287
1714622700000|2024-05-02 04:05:00|36385.9|36335.9|36384.6|36334.6|36386.6|36336.6|36384|36334|166
1714623000000|2024-05-02 04:10:00|36384.7|36334.7|36381|36331|36387|36337|36379.2|36329.2|310
1714623300000|2024-05-02 04:15:00|36381.1|36331.1|36381.4|36331.4|36382.6|36332.6|36380.5|36330.5|195
1714623600000|2024-05-02 04:20:00|36381.2|36331.2|36376.4|36326.4|36382|36332|36375.2|36325.2|343
1714623900000|2024-05-02 04:25:00|36376.5|36326.5|36378.9|36328.9|36381|36331|36375.1|36325.1|228
1714624200000|2024-05-02 04:30:00|36379|36329|36381.5|36331.5|36382|36332|36375.9|36325.9|239
1714624500000|2024-05-02 04:35:00|36380.1|36330.1|36377.7|36327.7|36381.7|36331.7|36376.6|36326.6|234
1714624800000|2024-05-02 04:40:00|36377.8|36327.8|36377.5|36327.5|36377.8|36327.8|36373.9|36323.9|306
1714625100000|2024-05-02 04:45:00|36377.4|36327.4|36370.8|36320.8|36378.3|36328.3|36369.7|36319.7|240
1714625400000|2024-05-02 04:50:00|36370.7|36320.7|36370.9|36320.9|36372|36322|36365.8|36315.8|300
1714625700000|2024-05-02 04:55:00|36371|36321|36371.8|36321.8|36373.6|36323.6|36367|36317|241
1714626000000|2024-05-02 05:00:00|36371.6|36321.6|36366.9|36316.9|36372.2|36322.2|36364.6|36314.6|183
1714626300000|2024-05-02 05:05:00|36366.7|36316.7|36366.4|36316.4|36368.1|36318.1|36362.6|36312.6|188
1714626600000|2024-05-02 05:10:00|36366.8|36316.8|36367.9|36317.9|36370.4|36320.4|36365|36315|179
1714626900000|2024-05-02 05:15:00|36367.8|36317.8|36377.8|36327.8|36381.2|36331.2|36363.8|36313.8|204
1714627200000|2024-05-02 05:20:00|36377.9|36327.9|36403.4|36353.4|36405.4|36355.4|36375.8|36325.8|427
1714627500000|2024-05-02 05:25:00|36403.2|36353.2|36408.6|36358.6|36410.2|36360.2|36403.2|36352.2|593
1714627800000|2024-05-02 05:30:00|36408.7|36358.7|36415.6|36365.6|36421.7|36368.6|36402.7|36351.7|621
1714628100000|2024-05-02 05:35:00|36416.7|36363|36432.2|36382.2|36442.1|36392.1|36412.5|36362.1|527
1714628400000|2024-05-02 05:40:00|36432.6|36382.6|36443|36393|36449.7|36399.3|36429|36375.3|421
1714628700000|2024-05-02 05:45:00|36442.9|36392.9|36446.7|36396.7|36448.5|36398.5|36441.5|36391.5|364
1714629000000|2024-05-02 05:50:00|36446.8|36396.8|36403.8|36353.8|36447.4|36397.4|36400.8|36350.4|434
1714629300000|2024-05-02 05:55:00|36405.1|36355.1|36416.4|36365.8|36417|36367|36404.8|36354.8|402
1714629600000|2024-05-02 06:00:00|36415.3|36365.3|36384.1|36334.1|36415.3|36365.3|36364.9|36326.9|464
1714629900000|2024-05-02 06:05:00|36384.5|36334.5|36394.5|36344.5|36409.3|36359.3|36364.6|36333|406
1714630200000|2024-05-02 06:10:00|36395.4|36345.4|36374.9|36324.9|36398|36352.8|36358.3|36324.9|507
1714630500000|2024-05-02 06:15:00|36375.3|36325.3|36359.1|36309.1|36377.3|36340.3|36353.3|36307.8|483
1714630800000|2024-05-02 06:20:00|36359.7|36309.7|36367.8|36317.8|36377.7|36333|36347.1|36307.7|433
1714631100000|2024-05-02 06:25:00|36367.3|36317.3|36364.1|36314.1|36370.5|36333.4|36350.1|36309.2|394
1714631400000|2024-05-02 06:30:00|36363.9|36313.9|36333.3|36283.3|36410.1|36338.5|36313.5|36263.5|631
1714631700000|2024-05-02 06:35:00|36335.2|36285.2|36337.2|36317.2|36349.5|36319.5|36324.1|36285.2|438
1714632000000|2024-05-02 06:40:00|36337.3|36317.3|36371.2|36321.2|36373.5|36338.4|36331.8|36311.8|490
1714632300000|2024-05-02 06:45:00|36371.1|36321.1|36355|36305|36375.9|36325.9|36353.2|36303.2|464
1714632600000|2024-05-02 06:50:00|36354.8|36304.8|36353.2|36333.2|36373.4|36333.2|36348.2|36304.8|332
1714632900000|2024-05-02 06:55:00|36352.9|36332.9|36358.9|36308.9|36363.2|36338.7|36342.1|36308.7|472
1714633200000|2024-05-02 07:00:00|36359.8|36309.8|36357|36337|36372.2|36350.2|36350.4|36307.3|616
1714633500000|2024-05-02 07:05:00|36356.8|36336.8|36354|36334|36360|36340|36341.6|36321.6|532
1714633800000|2024-05-02 07:10:00|36354.1|36334.1|36375|36325|36377.3|36340|36346.4|36323.7|473
1714634100000|2024-05-02 07:15:00|36374.9|36324.9|36344.9|36324.9|36377.9|36334.4|36338.7|36316.8|561
1714634400000|2024-05-02 07:20:00|36345|36325|36311|36291|36351.1|36331.1|36310.1|36290.1|545
1714634700000|2024-05-02 07:25:00|36310.7|36290.7|36325.7|36305.7|36344.1|36318.8|36305.4|36285.4|571
1714635000000|2024-05-02 07:30:00|36325.6|36305.6|36310.5|36290.5|36339.2|36319.2|36301.8|36281.8|509
1714635300000|2024-05-02 07:35:00|36310|36290|36304.1|36284.1|36318.7|36298.7|36302.4|36282.4|478
1714635600000|2024-05-02 07:40:00|36304|36284|36320.8|36270.8|36320.8|36287.8|36294.3|36269.4|439
1714635900000|2024-05-02 07:45:00|36321.2|36271.2|36319.7|36269.7|36332.8|36295.7|36301|36268.2|471
1714636200000|2024-05-02 07:50:00|36320.6|36270.6|36314|36264|36324.4|36294.6|36292.8|36262.3|430
1714636500000|2024-05-02 07:55:00|36313.9|36263.9|36335.1|36285.1|36359.9|36334.3|36307.2|36262.5|626
1714636800000|2024-05-02 08:00:00|36335.7|36285.7|36316.2|36296.2|36337.4|36306.5|36308.4|36284.6|514
1714637100000|2024-05-02 08:05:00|36316.3|36296.3|36324.6|36304.6|36327.2|36307.2|36310.4|36290.4|556
1714637400000|2024-05-02 08:10:00|36324.3|36304.3|36343.4|36323.4|36348.4|36328.4|36323.7|36303.7|508
1714637700000|2024-05-02 08:15:00|36343.3|36323.3|36346.8|36326.8|36349.9|36329.9|36335.6|36315.6|418
1714638000000|2024-05-02 08:20:00|36346.9|36326.9|36354|36334|36360.5|36340.5|36343|36323|444
1714638300000|2024-05-02 08:25:00|36353.8|36333.8|36361.5|36341.5|36362.9|36342.9|36344.3|36324.3|403
1714638600000|2024-05-02 08:30:00|36361.6|36341.6|36375.1|36355.1|36376|36356|36361|36341|476
1714638900000|2024-05-02 08:35:00|36374.7|36354.7|36372.6|36352.6|36399.3|36363.3|36366.9|36338.8|486
1714639200000|2024-05-02 08:40:00|36372.4|36352.4|36353.3|36333.3|36373.9|36353.9|36351.4|36331.4|408
1714639500000|2024-05-02 08:45:00|36353|36333|36358|36338|36364.6|36344.6|36352.6|36332.6|469
1714639800000|2024-05-02 08:50:00|36357.9|36337.9|36399.8|36349.8|36402.9|36366.8|36357.1|36337.1|437
1714640100000|2024-05-02 08:55:00|36399.6|36349.6|36414|36364|36417.1|36389.4|36383.9|36349.6|549
1714640400000|2024-05-02 09:00:00|36414.1|36364.1|36391.9|36371.9|36424.3|36388.9|36382.4|36362.4|468
1714640700000|2024-05-02 09:05:00|36392|36372|36379.1|36359.1|36392|36372|36372.8|36352.8|398
1714641000000|2024-05-02 09:10:00|36379.4|36359.4|36369.1|36349.1|36386.2|36366.2|36367.9|36347.9|422
1714641300000|2024-05-02 09:15:00|36369.3|36349.3|36381.2|36361.2|36384|36364|36361|36341|352
1714641600000|2024-05-02 09:20:00|36381.1|36361.1|36406.5|36386.5|36421.1|36388.4|36379.4|36359.4|429
1714641900000|2024-05-02 09:25:00|36406.4|36386.4|36442.2|36422.2|36443.3|36423.3|36406.2|36386.2|462
1714642200000|2024-05-02 09:30:00|36441.9|36421.9|36438.3|36418.3|36454.5|36434.5|36434.4|36414.4|538
1714642500000|2024-05-02 09:35:00|36438.2|36418.2|36427.4|36407.4|36438.5|36418.5|36426.4|36406.4|430
1714642800000|2024-05-02 09:40:00|36427.3|36407.3|36436.4|36416.4|36442.9|36422.9|36426.9|36406.9|516
1714643100000|2024-05-02 09:45:00|36436.5|36416.5|36414.4|36394.4|36443.8|36423.8|36409.7|36389.7|476
1714643400000|2024-05-02 09:50:00|36414.3|36394.3|36409.6|36389.6|36414.7|36394.7|36400|36380|404
1714643700000|2024-05-02 09:55:00|36413.5|36393.5|36383.5|36363.5|36423.8|36403.8|36373.7|36353.7|571
1714644000000|2024-05-02 10:00:00|36383.2|36363.2|36381.6|36361.6|36386.7|36366.7|36369.7|36349.7|486
1714644300000|2024-05-02 10:05:00|36381.5|36361.5|36381.2|36361.2|36390.5|36370.5|36372.9|36352.9|494
1714644600000|2024-05-02 10:10:00|36381.1|36361.1|36397.7|36377.7|36397.7|36377.7|36376.9|36356.9|436
1714644900000|2024-05-02 10:15:00|36397.9|36377.9|36395.7|36375.7|36401.8|36381.8|36389.7|36369.7|449
1714645200000|2024-05-02 10:20:00|36395.4|36375.4|36378.5|36358.5|36398.1|36378.1|36378.5|36358.5|431
1714645500000|2024-05-02 10:25:00|36378.4|36358.4|36376.6|36356.6|36381.2|36361.2|36372.6|36352.6|330
1714645800000|2024-05-02 10:30:00|36376.7|36356.7|36381.6|36361.6|36383.8|36363.8|36369.5|36349.5|359
1714646100000|2024-05-02 10:35:00|36381.3|36361.3|36366.8|36346.8|36386.5|36366.5|36366.7|36346.7|346
1714646400000|2024-05-02 10:40:00|36366.7|36346.7|36344.4|36324.4|36366.7|36346.7|36341.9|36321.9|432
1714646700000|2024-05-02 10:45:00|36344.6|36324.6|36346.4|36326.4|36353.8|36333.8|36344|36324|332
1714647000000|2024-05-02 10:50:00|36346.3|36326.3|36371|36351|36371.1|36351.1|36344.8|36324.8|430
1714647300000|2024-05-02 10:55:00|36371.1|36351.1|36349.5|36329.5|36372.3|36352.3|36348.2|36328.2|403
1714647600000|2024-05-02 11:00:00|36349.4|36329.4|36358.1|36338.1|36362.5|36342.5|36347.6|36327.6|384
1714647900000|2024-05-02 11:05:00|36358.4|36338.4|36345.7|36325.7|36358.4|36338.4|36339.8|36319.8|359
1714648200000|2024-05-02 11:10:00|36345.6|36325.6|36345|36325|36348.6|36328.6|36341.9|36321.9|254
1714648500000|2024-05-02 11:15:00|36344.9|36324.9|36367|36347|36370.5|36350.5|36344.8|36324.8|307
1714648800000|2024-05-02 11:20:00|36367.1|36347.1|36379.4|36359.4|36393.4|36373.4|36366.3|36346.3|423
1714649100000|2024-05-02 11:25:00|36379.8|36359.8|36361.3|36341.3|36382.7|36362.7|36355.9|36335.9|378
1714649400000|2024-05-02 11:30:00|36361.2|36341.2|36344.3|36324.3|36369.7|36349.7|36343.5|36323.5|373
1714649700000|2024-05-02 11:35:00|36343.4|36323.4|36361.1|36341.1|36368|36348|36330.8|36310.8|537
1714650000000|2024-05-02 11:40:00|36361.5|36341.5|36360|36340|36375.3|36355.3|36356.7|36336.7|463
1714650300000|2024-05-02 11:45:00|36359.9|36339.9|36360.6|36340.6|36364.9|36344.9|36350.1|36330.1|302
1714650600000|2024-05-02 11:50:00|36360.8|36340.8|36357.4|36337.4|36361.7|36341.7|36355.1|36335.1|293
1714650900000|2024-05-02 11:55:00|36357.3|36337.3|36353.6|36333.6|36357.3|36337.3|36346.6|36326.6|396
1714651200000|2024-05-02 12:00:00|36353|36333|36370|36350|36385.5|36365.5|36347.8|36327.8|524
1714651500000|2024-05-02 12:05:00|36370.2|36350.2|36370.4|36350.4|36383.1|36363.1|36364.1|36344.1|467
1714651800000|2024-05-02 12:10:00|36370.3|36350.3|36356.7|36336.7|36370.9|36350.9|36351.9|36331.9|510
1714652100000|2024-05-02 12:15:00|36355.4|36335.4|36360.5|36340.5|36367|36347|36347.7|36327.7|481
1714652400000|2024-05-02 12:20:00|36360.1|36340.1|36363.2|36343.2|36366.3|36346.3|36347.3|36327.3|552
1714652700000|2024-05-02 12:25:00|36363.3|36343.3|36373.6|36314.5|36379.6|36353.3|36361.3|36314.3|587
1714653000000|2024-05-02 12:30:00|36374.7|36314.2|36369.9|36349.9|36391.5|36371.4|36369.8|36311.8|721
1714653300000|2024-05-02 12:35:00|36370|36350|36321|36301|36370|36350|36317.2|36297.2|665
1714653600000|2024-05-02 12:40:00|36320.9|36300.9|36321.7|36301.7|36331.5|36311.5|36309.3|36289.3|772
1714653900000|2024-05-02 12:45:00|36322|36302|36329.4|36309.4|36341.5|36321.5|36311.4|36291.4|680
1714654200000|2024-05-02 12:50:00|36329.5|36309.5|36369.3|36349.3|36369.9|36349.9|36325.2|36305.2|626
1714654500000|2024-05-02 12:55:00|36370.5|36350.5|36370.6|36350.6|36377.3|36357.3|36366|36346|582
1714654800000|2024-05-02 13:00:00|36370.1|36350.1|36371.5|36351.5|36398.2|36378.2|36346.5|36326.5|737
1714655100000|2024-05-02 13:05:00|36372|36352|36389.2|36369.2|36407.3|36387.3|36372|36352|775
1714655400000|2024-05-02 13:10:00|36389.3|36369.3|36398.5|36378.5|36438.3|36418.3|36380.8|36360.8|753
1714655700000|2024-05-02 13:15:00|36398.6|36378.6|36396.4|36376.4|36406.7|36386.7|36389.3|36369.3|552
1714656000000|2024-05-02 13:20:00|36396.2|36376.2|36391.4|36371.4|36405.2|36385.2|36389.2|36369.2|507
1714656300000|2024-05-02 13:25:00|36391.8|36371.8|36418.5|36398.5|36429.3|36402|36389.6|36360.3|704
1714656600000|2024-05-02 13:30:00|36417.8|36397.8|36433.4|36413.4|36433.4|36413.4|36401.4|36381.4|792
1714656900000|2024-05-02 13:35:00|36433.5|36413.5|36469.8|36449.8|36471.8|36451.8|36429|36409|690
1714657200000|2024-05-02 13:40:00|36467.1|36447.1|36453.3|36433.3|36487.7|36453.7|36449.1|36429.1|817
1714657500000|2024-05-02 13:45:00|36451.4|36431.4|36482|36462|36498.1|36478.1|36444.4|36424.4|721
1714657800000|2024-05-02 13:50:00|36481.9|36461.9|36461.5|36441.5|36498.4|36478.4|36458.5|36438.5|616
1714658100000|2024-05-02 13:55:00|36461.4|36441.4|36463.7|36413.7|36470.8|36447.1|36448.9|36410.1|663
1714658400000|2024-05-02 14:00:00|36465.8|36415.8|36470.7|36450.7|36491.6|36471.6|36456.2|36410.4|746
1714658700000|2024-05-02 14:05:00|36472.8|36452.8|36490.3|36470.3|36500.7|36480.7|36465.5|36445.5|668
1714659000000|2024-05-02 14:10:00|36490.5|36470.5|36477|36457|36497.8|36477.8|36469.5|36449.5|657
1714659300000|2024-05-02 14:15:00|36476.3|36456.3|36444.3|36424.3|36477.2|36457.2|36444.3|36424.3|717
1714659600000|2024-05-02 14:20:00|36444.2|36424.2|36419.1|36399.1|36454.5|36434.5|36416.4|36396.4|644
1714659900000|2024-05-02 14:25:00|36419|36399|36414.5|36394.5|36423.6|36403.6|36410|36390|606
1714660200000|2024-05-02 14:30:00|36414.3|36394.3|36431.6|36411.6|36434.3|36414.3|36406.4|36386.4|712
1714660500000|2024-05-02 14:35:00|36431.4|36411.4|36451|36431|36451.2|36431.2|36428.5|36408.5|619
1714660800000|2024-05-02 14:40:00|36450.9|36430.9|36464.9|36444.9|36470.7|36450.7|36450|36430|628
1714661100000|2024-05-02 14:45:00|36464.8|36444.8|36448.2|36428.2|36467|36447|36438|36418|633
1714661400000|2024-05-02 14:50:00|36448.1|36428.1|36461|36441|36468.2|36448.2|36447.7|36427.7|660
1714661700000|2024-05-02 14:55:00|36460.9|36440.9|36456.8|36436.8|36468.4|36448.4|36445.7|36425.7|664
1714662000000|2024-05-02 15:00:00|36456.5|36436.5|36461.4|36441.4|36467.9|36447.9|36454|36434|628
1714662300000|2024-05-02 15:05:00|36461.3|36441.3|36420|36400|36470.9|36450.9|36419.1|36399.1|675
1714662600000|2024-05-02 15:10:00|36419.8|36399.8|36402|36382|36427.2|36407.2|36402|36382|558
1714662900000|2024-05-02 15:15:00|36401.7|36381.7|36410.5|36390.5|36411.7|36391.7|36394.5|36374.5|592
1714663200000|2024-05-02 15:20:00|36410.3|36390.3|36393.6|36373.6|36410.3|36390.3|36392.8|36372.8|547
1714663500000|2024-05-02 15:25:00|36393.5|36373.5|36409|36389|36421.4|36401.4|36376.3|36356.3|692
1714663800000|2024-05-02 15:30:00|36408.6|36388.6|36405.5|36385.5|36430.9|36403.9|36401|36370.5|658
1714664100000|2024-05-02 15:35:00|36404.7|36384.7|36391.4|36371.4|36405.6|36385.6|36385.4|36365.4|622
1714664400000|2024-05-02 15:40:00|36391.3|36371.3|36401.3|36381.3|36401.7|36381.7|36380.9|36360.9|557
1714664700000|2024-05-02 15:45:00|36401.2|36381.2|36382.8|36362.8|36402|36382|36381.8|36361.8|481
1714665000000|2024-05-02 15:50:00|36382.6|36362.6|36385.3|36365.3|36389.6|36369.6|36378.6|36358.6|431
1714665300000|2024-05-02 15:55:00|36384.3|36364.3|36383.6|36363.6|36387.4|36367.4|36378.5|36358.5|411
1714665600000|2024-05-02 16:00:00|36380.5|36360.5|36398.8|36348.8|36404.6|36368.3|36379.6|36340.4|583
1714665900000|2024-05-02 16:05:00|36399|36349|36383.2|36363.2|36400.7|36365.1|36378.8|36343.6|511
1714666200000|2024-05-02 16:10:00|36383.6|36363.6|36405.8|36355.8|36408.6|36364.6|36382.6|36347.1|481
1714666500000|2024-05-02 16:15:00|36405.3|36355.3|36405.9|36355.9|36411.4|36361.4|36400.8|36350.8|418
1714666800000|2024-05-02 16:20:00|36406.8|36356.8|36391.5|36341.5|36407.5|36357.5|36390.5|36340.5|355
1714667100000|2024-05-02 16:25:00|36391.9|36341.9|36384.2|36334.2|36393.5|36343.5|36383.1|36333.1|333
1714667400000|2024-05-02 16:30:00|36383.9|36333.9|36380.2|36330.2|36389.5|36339.5|36379|36329|330
1714667700000|2024-05-02 16:35:00|36380|36330|36380.4|36330.4|36391.6|36341.6|36377.1|36327.1|388
1714668000000|2024-05-02 16:40:00|36380.5|36330.5|36363.5|36313.5|36381.6|36331.6|36361.9|36311.9|414
1714668300000|2024-05-02 16:45:00|36363.3|36313.3|36354.6|36304.6|36366.5|36316.5|36351.9|36301.9|466
1714668600000|2024-05-02 16:50:00|36354|36304|36356.5|36306.5|36358.6|36308.6|36344.3|36294.3|470
1714668900000|2024-05-02 16:55:00|36356.1|36306.1|36360.8|36310.8|36362.6|36312.6|36355.5|36305.5|427
1714669200000|2024-05-02 17:00:00|36360.1|36310.1|36369.6|36319.6|36373.1|36323.1|36360.1|36310.1|412
1714669500000|2024-05-02 17:05:00|36369.7|36319.7|36363.7|36313.7|36370.9|36320.9|36362.4|36312.4|514
1714669800000|2024-05-02 17:10:00|36363.8|36313.8|36361.3|36311.3|36366.3|36316.3|36354.9|36304.9|516
1714670100000|2024-05-02 17:15:00|36361.4|36311.4|36366.9|36316.9|36372.8|36322.8|36359.1|36309.1|414
1714670400000|2024-05-02 17:20:00|36366.6|36316.6|36361|36311|36367.1|36317.1|36357.9|36307.9|316
1714670700000|2024-05-02 17:25:00|36360.9|36310.9|36359.9|36309.9|36365|36315|36357.7|36307.7|298
1714671000000|2024-05-02 17:30:00|36360.9|36310.9|36365|36315|36367.1|36317.1|36358.3|36308.3|361
1714671300000|2024-05-02 17:35:00|36365.1|36315.1|36362.5|36312.5|36369.9|36319.9|36360.6|36310.6|291
1714671600000|2024-05-02 17:40:00|36362.9|36312.9|36354.5|36304.5|36364.9|36314.9|36353.4|36303.4|318
1714671900000|2024-05-02 17:45:00|36354.4|36304.4|36348.6|36298.6|36354.9|36304.9|36343.1|36293.1|436
1714672200000|2024-05-02 17:50:00|36348.3|36298.3|36352.4|36302.4|36352.5|36302.5|36341|36291|450
1714672500000|2024-05-02 17:55:00|36352.5|36302.5|36355.2|36305.2|36364.3|36314.3|36346.3|36296.3|394
1714672800000|2024-05-02 18:00:00|36355|36305|36354.1|36304.1|36359.8|36309.8|36352.4|36302.4|478
1714673100000|2024-05-02 18:05:00|36354.5|36304.5|36341.2|36291.2|36355.4|36305.4|36341.2|36291.2|328
1714673400000|2024-05-02 18:10:00|36341|36291|36341.4|36291.4|36341.8|36291.8|36337.5|36287.5|361
1714673700000|2024-05-02 18:15:00|36342|36292|36345.9|36295.9|36347.3|36297.3|36339.2|36289.2|330
1714674000000|2024-05-02 18:20:00|36346|36296|36343.8|36293.8|36351.3|36301.3|36343.3|36293.3|264
1714674300000|2024-05-02 18:25:00|36343.6|36293.6|36342|36292|36345.5|36295.5|36340.8|36290.8|283
1714674600000|2024-05-02 18:30:00|36342.4|36292.4|36341|36291|36344.2|36294.2|36338.7|36288.7|323
1714674900000|2024-05-02 18:35:00|36340.8|36290.8|36334.4|36284.4|36341.7|36291.7|36334.3|36284.3|267
1714675200000|2024-05-02 18:40:00|36334.3|36284.3|36333.7|36283.7|36336.3|36286.3|36332.4|36282.4|355
1714675500000|2024-05-02 18:45:00|36334.6|36284.6|36333.2|36283.2|36336.7|36298.5|36315.9|36280.5|370
1714675800000|2024-05-02 18:50:00|36333.3|36283.3|36336.6|36286.6|36337.1|36300.4|36318.6|36281.4|345
1714676100000|2024-05-02 18:55:00|36336.5|36286.5|36328.7|36278.7|36337.3|36287.3|36328.7|36278.7|273
1714676400000|2024-05-02 19:00:00|36328.6|36278.6|36332.8|36282.8|36334.8|36297.3|36315.2|36278.6|348
1714676700000|2024-05-02 19:05:00|36332.7|36282.7|36334.2|36284.2|36335.8|36285.8|36330.5|36280.5|296
1714677000000|2024-05-02 19:10:00|36334.1|36284.1|36337.1|36287.1|36337.6|36287.6|36331.2|36281.2|323
1714677300000|2024-05-02 19:15:00|36337.2|36287.2|36338.3|36288.3|36338.9|36288.9|36335.3|36285.3|267
1714677600000|2024-05-02 19:20:00|36338.2|36288.2|36340.1|36290.1|36340.3|36290.3|36333.7|36283.7|286
1714677900000|2024-05-02 19:25:00|36340|36290|36338.5|36288.5|36342.7|36292.7|36338|36288|250
1714678200000|2024-05-02 19:30:00|36338.7|36288.7|36350.2|36300.2|36351.8|36301.8|36338.7|36288.7|423
1714678500000|2024-05-02 19:35:00|36350.3|36300.3|36353.4|36303.4|36355.6|36305.6|36347.7|36297.7|361
1714678800000|2024-05-02 19:40:00|36353.1|36303.1|36348.5|36298.5|36353.1|36303.1|36345.3|36295.3|318
1714679100000|2024-05-02 19:45:00|36348.6|36298.6|36341.8|36291.8|36351.6|36301.6|36339.6|36289.6|344
1714679400000|2024-05-02 19:50:00|36341.9|36291.9|36336.2|36286.2|36341.9|36291.9|36336.2|36286.2|387
1714679700000|2024-05-02 19:55:00|36336.4|36286.4|36337.4|36287.4|36340.2|36290.2|36336|36286|256
1714680000000|2024-05-02 20:00:00|36338.6|36288.6|36341.5|36291.5|36344.7|36294.7|36338.6|36288.6|250
1714680300000|2024-05-02 20:05:00|36341.7|36291.7|36341.6|36291.6|36342.2|36292.2|36341.3|36291.3|138
1714680600000|2024-05-02 20:10:00|36341.5|36291.5|36342.1|36292.1|36345.8|36295.8|36340.4|36290.4|159
1714680900000|2024-05-02 20:15:00|36341.7|36291.7|36339.2|36289.2|36341.8|36291.8|36337.6|36287.6|159
1714681200000|2024-05-02 20:20:00|36339.3|36289.3|36337.3|36287.3|36339.5|36289.5|36337.1|36287.1|154
1714681500000|2024-05-02 20:25:00|36337.4|36287.4|36340.2|36290.2|36340.4|36290.4|36336.7|36286.7|168
1714681800000|2024-05-02 20:30:00|36340.7|36290.7|36336.8|36286.8|36341|36291|36335.9|36285.9|143
1714682100000|2024-05-02 20:35:00|36336.9|36286.9|36342.1|36292.1|36342.5|36292.5|36334.8|36284.8|152
1714682400000|2024-05-02 20:40:00|36341.9|36291.9|36341.3|36291.3|36344|36294|36337.8|36287.8|225
1714682700000|2024-05-02 20:45:00|36342.6|36292.6|36339.7|36287.4|36342.6|36292.6|36337.4|36287.4|213
1714683000000|2024-05-02 20:50:00|36339.8|36287.8|36340.7|36290.7|36342.3|36292.3|36335.5|36285.3|205
1714683300000|2024-05-02 20:55:00|36338.6|36285.5|36338.1|36274.3|36348.7|36289.7|36329.2|36274.3|338
1714683600000|2024-05-02 21:00:00|36343.3|36274.4|36355.9|36267.3|36358.7|36274.4|36342.6|36263.4|20
1714683900000|2024-05-02 21:05:00|36355.7|36268.1|36341.4|36234.7|36357.2|36273.4|36340.2|36232|156
1714684200000|2024-05-02 21:10:00|36341.3|36234.8|36346.2|36246.6|36358.2|36267.9|36341.3|36234.2|181
1714684500000|2024-05-02 21:15:00|36346.3|36239|36343.4|36248.7|36346.3|36249.9|36342.2|36238.1|152
1714684800000|2024-05-02 21:20:00|36343.2|36248.4|36343.6|36249.4|36344|36249.6|36342.1|36245.8|134
1714685100000|2024-05-02 21:25:00|36343.9|36248.4|36344.5|36255.2|36346|36255.8|36340.3|36240.5|127
1714685400000|2024-05-02 21:30:00|36345|36255.1|36348|36253.8|36348.1|36255.4|36343.5|36246.5|113
1714685700000|2024-05-02 21:35:00|36347.8|36246.8|36346.7|36250.7|36348|36253.6|36346.3|36244.3|151
1714686000000|2024-05-02 21:40:00|36346.5|36250.6|36345.8|36256.2|36347.5|36256.5|36345.8|36245|188
1714686300000|2024-05-02 21:45:00|36346|36254.9|36353.4|36256.1|36353.4|36256.6|36346|36254.4|145
1714686600000|2024-05-02 21:50:00|36352.9|36256.2|36355|36258.6|36357.1|36258.6|36351.7|36245.3|116
1714686900000|2024-05-02 21:55:00|36353.4|36258.4|36349.4|36256.1|36359.1|36270.7|36336.9|36255.9|104
1714687200000|2024-05-02 22:00:00|36346.5|36256.3|36330.8|36248.6|36355.3|36258.9|36316.6|36233.8|266
1714687500000|2024-05-02 22:05:00|36330.7|36250|36323.9|36255.9|36331.5|36258.6|36315.5|36246.3|308
1714687800000|2024-05-02 22:10:00|36324|36260.7|36314.3|36255.2|36327.1|36266.1|36309.8|36245.2|147
1714688100000|2024-05-02 22:15:00|36311.5|36255.4|36319.3|36250.4|36326.8|36258.6|36308.3|36245.2|214
1714688400000|2024-05-02 22:20:00|36319.4|36250.7|36319.2|36260.4|36332.2|36264.7|36313|36246.9|235
1714688700000|2024-05-02 22:25:00|36319.5|36260.3|36320.7|36253.6|36325.1|36263.5|36311.2|36247.9|300
1714689000000|2024-05-02 22:30:00|36319.3|36253.2|36319.1|36257.2|36328.4|36265.1|36312.4|36249.1|494
1714689300000|2024-05-02 22:35:00|36318.9|36257.4|36320.5|36251.7|36335.4|36270.1|36315|36251.3|178
1714689600000|2024-05-02 22:40:00|36314.9|36253.7|36324.6|36255.4|36327.2|36263.5|36311.3|36247.8|302
1714689900000|2024-05-02 22:45:00|36318.7|36259|36327|36258.7|36333.7|36261.5|36315.3|36247.2|373
1714690200000|2024-05-02 22:50:00|36326.9|36259.1|36328.5|36248.7|36335.4|36263|36314.5|36245.3|410
1714690500000|2024-05-02 22:55:00|36330.4|36252.2|36326.4|36252.3|36331|36259.4|36305.7|36244.9|507
1714690800000|2024-05-02 23:00:00|36327|36250.9|36315|36252.2|36340.3|36259.6|36310.4|36247.8|247
1714691100000|2024-05-02 23:05:00|36314.4|36254.1|36310.7|36251|36321.3|36260.2|36307.7|36247.4|461
1714691400000|2024-05-02 23:10:00|36308.4|36250.7|36313.7|36254.2|36317.1|36260|36307.5|36246.4|523
1714691700000|2024-05-02 23:15:00|36314.6|36255.7|36310.2|36251.1|36317.5|36259.9|36307.9|36247.9|328
1714692000000|2024-05-02 23:20:00|36308.2|36250|36311.8|36246|36316.9|36260.2|36304.4|36245.1|262
1714692300000|2024-05-02 23:25:00|36312.8|36246.1|36310.2|36248.8|36318.7|36257.4|36308.7|36246.1|271
1714692600000|2024-05-02 23:30:00|36310.3|36250.5|36314.7|36256.2|36318|36258.4|36305.4|36247.5|380
1714692900000|2024-05-02 23:35:00|36316.6|36253.5|36309.6|36255.1|36322.4|36258|36303.1|36246.9|438
1714693200000|2024-05-02 23:40:00|36309.7|36254.9|36316.4|36262.8|36321.7|36266.8|36306.4|36250.7|890
1714693500000|2024-05-02 23:45:00|36316.7|36263.1|36310.5|36259|36325.2|36275.2|36305.6|36253.4|827
1714693800000|2024-05-02 23:50:00|36310.4|36259.1|36310.2|36258.7|36319.7|36269.5|36305.8|36255.8|712
1714694100000|2024-05-02 23:55:00|36310.1|36258.5|36307.7|36257.7|36322.5|36272.5|36305.2|36255.2|915
1714694400000|2024-05-03 00:00:00|36307.4|36257.4|36311.3|36261.3|36322.9|36272.9|36306.9|36256.8|670
1714694700000|2024-05-03 00:05:00|36313.5|36263.5|36321.5|36271.5|36325.2|36275.2|36310.9|36260.9|405
1714695000000|2024-05-03 00:10:00|36320.5|36270.5|36317.8|36267.8|36324|36274|36316.6|36266.6|499
1714695300000|2024-05-03 00:15:00|36317.7|36267.7|36322.3|36272.3|36322.4|36272.4|36313.8|36263.8|403
1714695600000|2024-05-03 00:20:00|36322.4|36272.4|36317.5|36267.5|36323.5|36273.5|36315.5|36265.5|334
1714695900000|2024-05-03 00:25:00|36317.4|36267.4|36325.1|36275.1|36331.4|36281.4|36315.7|36265.7|465
1714696200000|2024-05-03 00:30:00|36324.6|36274.6|36327.3|36277.3|36331.6|36281.6|36323.4|36273.4|424
1714696500000|2024-05-03 00:35:00|36327.4|36277.4|36326.4|36276.4|36330|36280|36322.8|36272.8|433
1714696800000|2024-05-03 00:40:00|36326|36276|36318.9|36268.9|36326|36276|36314.3|36264.3|482
1714697100000|2024-05-03 00:45:00|36320|36270|36320|36270|36326.3|36276.3|36315.7|36265.7|396
1714697400000|2024-05-03 00:50:00|36320.1|36270.1|36318.6|36268.6|36325.3|36275.3|36316.6|36266.6|397
1714697700000|2024-05-03 00:55:00|36319.5|36269.5|36315.7|36265.7|36324.5|36274.5|36312.7|36262.7|631
1714698000000|2024-05-03 01:00:00|36315.5|36265.5|36309.8|36259.8|36319.9|36269.9|36303.7|36253.7|410
1714698300000|2024-05-03 01:05:00|36309.9|36259.9|36312.9|36262.9|36315.2|36265.2|36308.6|36258.6|474
1714698600000|2024-05-03 01:10:00|36312.1|36262.1|36309.5|36259.5|36315.8|36265.8|36307.4|36257.4|521
1714698900000|2024-05-03 01:15:00|36309.2|36259.2|36308.7|36258.7|36311.9|36261.9|36305.6|36255.6|550
1714699200000|2024-05-03 01:20:00|36309.5|36259.5|36299.1|36249.1|36310.6|36260.6|36294.6|36244.6|489
1714699500000|2024-05-03 01:25:00|36298.7|36248.7|36298.8|36248.8|36301.6|36251.6|36296|36246|386
1714699800000|2024-05-03 01:30:00|36299.2|36249.2|36278.5|36228.5|36299.7|36249.7|36276.6|36226.2|471
1714700100000|2024-05-03 01:35:00|36278.4|36228.4|36280|36230|36281.3|36231.3|36271.3|36219.7|406
1714700400000|2024-05-03 01:40:00|36279.9|36229.9|36285.1|36235.1|36291.4|36241.4|36277.5|36227.5|337
1714700700000|2024-05-03 01:45:00|36285.9|36235.9|36281.1|36231.1|36285.9|36235.9|36277.4|36227.4|312
1714701000000|2024-05-03 01:50:00|36281|36231|36277.2|36227.2|36285.4|36235.4|36273.5|36223.5|405
1714701300000|2024-05-03 01:55:00|36277.3|36227.3|36275.9|36225.9|36286|36236|36274.8|36224.8|330
1714701600000|2024-05-03 02:00:00|36275.6|36225.6|36277.8|36227.8|36283.9|36233.9|36275.2|36225.2|563
1714701900000|2024-05-03 02:05:00|36277.9|36227.9|36278.5|36228.5|36287.9|36237.9|36274.5|36224.5|446
1714702200000|2024-05-03 02:10:00|36278.4|36228.4|36275.8|36225.8|36281|36231|36273.8|36223.8|381
1714702500000|2024-05-03 02:15:00|36275.7|36225.7|36284.4|36234.4|36286.3|36236.3|36273.1|36223.1|416
1714702800000|2024-05-03 02:20:00|36284.5|36234.5|36295.3|36245.3|36295.3|36245.3|36284|36234|300
1714703100000|2024-05-03 02:25:00|36295.2|36245.2|36295.5|36245.5|36298|36248|36290.3|36240.3|306
1714703400000|2024-05-03 02:30:00|36295.3|36245.3|36293.2|36243.2|36297.7|36247.7|36291.8|36241.8|251
1714703700000|2024-05-03 02:35:00|36293.1|36243.1|36294.3|36244.3|36297.3|36247.3|36291.6|36241.6|311
1714704000000|2024-05-03 02:40:00|36294.4|36244.4|36296.7|36246.7|36298|36248|36292.5|36242.5|236
1714704300000|2024-05-03 02:45:00|36297.1|36247.1|36297.9|36247.9|36304.3|36254.3|36295.6|36245.6|309
1714704600000|2024-05-03 02:50:00|36298|36248|36296.8|36246.8|36299.5|36249.5|36296.6|36246.6|332
1714704900000|2024-05-03 02:55:00|36297|36247|36296.5|36246.5|36299.4|36249.4|36295.7|36245.7|236
1714705200000|2024-05-03 03:00:00|36296.1|36246.1|36294|36244|36298.8|36248.8|36291.5|36241.5|349
1714705500000|2024-05-03 03:05:00|36294.2|36244.2|36295.9|36245.9|36297.8|36247.8|36292.9|36242.9|294
1714705800000|2024-05-03 03:10:00|36296.1|36246.1|36298.9|36248.9|36301.3|36251.3|36294.6|36244.6|292
1714706100000|2024-05-03 03:15:00|36298.8|36248.8|36301.5|36251.5|36303.5|36253.5|36297.2|36247.2|319
1714706400000|2024-05-03 03:20:00|36301.4|36251.4|36300.1|36250.1|36307.6|36257.6|36299.4|36249.4|256
1714706700000|2024-05-03 03:25:00|36300.2|36250.2|36301.1|36251.1|36302.4|36252.4|36298.6|36248.6|287
1714707000000|2024-05-03 03:30:00|36301|36251|36299.4|36249.4|36301.8|36251.8|36296.7|36246.7|347
1714707300000|2024-05-03 03:35:00|36299.3|36249.3|36296.2|36246.2|36301.9|36251.9|36296.1|36246.1|243
1714707600000|2024-05-03 03:40:00|36296.3|36246.3|36292.6|36242.6|36297.8|36247.8|36289.9|36239.9|386
1714707900000|2024-05-03 03:45:00|36292.5|36242.5|36293.8|36243.8|36295|36245|36290.8|36240.8|378
1714708200000|2024-05-03 03:50:00|36293.5|36243.5|36292.8|36242.8|36296.9|36246.9|36290.9|36240.9|430
1714708500000|2024-05-03 03:55:00|36292.1|36242.1|36293.1|36243.1|36295.1|36245.1|36291.1|36241.1|368
1714708800000|2024-05-03 04:00:00|36293.2|36243.2|36288.1|36238.1|36293.3|36243.3|36286.4|36236.4|436
1714709100000|2024-05-03 04:05:00|36287.9|36237.9|36290.8|36240.8|36293.8|36243.8|36286.6|36236.6|264
1714709400000|2024-05-03 04:10:00|36291|36241|36292|36242|36293.6|36243.6|36289.7|36239.7|264
1714709700000|2024-05-03 04:15:00|36292.1|36242.1|36295.5|36245.5|36298|36248|36290.5|36240.5|236
1714710000000|2024-05-03 04:20:00|36295.8|36245.8|36297.4|36247.4|36301.3|36251.3|36294.3|36244.3|360
1714710300000|2024-05-03 04:25:00|36297.5|36247.5|36298.7|36248.7|36303.1|36253.1|36296.8|36246.8|366
1714710600000|2024-05-03 04:30:00|36299.8|36249.8|36298.3|36248.3|36303.6|36253.6|36296.7|36246.7|383
1714710900000|2024-05-03 04:35:00|36298.6|36248.6|36297|36247|36300.5|36250.5|36294.9|36244.9|396
1714711200000|2024-05-03 04:40:00|36296.5|36246.5|36298.5|36248.5|36301|36251|36293.8|36243.8|425
1714711500000|2024-05-03 04:45:00|36298.4|36248.4|36294.3|36244.3|36302.4|36252.4|36293|36243|309
1714711800000|2024-05-03 04:50:00|36294.1|36244.1|36296|36246|36299.3|36249.3|36292.9|36242.9|334
1714712100000|2024-05-03 04:55:00|36296.1|36246.1|36303|36253|36303.2|36253.2|36296.1|36246.1|321
1714712400000|2024-05-03 05:00:00|36303.1|36253.1|36296.4|36246.4|36304.6|36254.6|36295|36245|344
1714712700000|2024-05-03 05:05:00|36296.1|36246.1|36294.3|36244.3|36297.5|36247.5|36287.8|36237.8|427
1714713000000|2024-05-03 05:10:00|36294.9|36244.9|36292.9|36242.9|36297.9|36247.9|36291.9|36241.9|425
1714713300000|2024-05-03 05:15:00|36292.8|36242.8|36302.4|36252.4|36303.4|36253.4|36290.3|36240.3|393
1714713600000|2024-05-03 05:20:00|36302.5|36252.5|36303.1|36253.1|36304.5|36254.5|36298.1|36248.1|356
1714713900000|2024-05-03 05:25:00|36303|36253|36314.4|36264.4|36332.2|36282.2|36301.1|36251.1|466
1714714200000|2024-05-03 05:30:00|36313.5|36263.5|36296.2|36246.2|36315.8|36265.8|36291.7|36241.7|563
1714714500000|2024-05-03 05:35:00|36297|36247|36292.1|36242.1|36306.6|36256.6|36287.4|36237.4|446
1714714800000|2024-05-03 05:40:00|36291.9|36241.9|36290.3|36240.3|36294|36244|36286.3|36236.3|528
1714715100000|2024-05-03 05:45:00|36290.2|36240.2|36293.5|36243.5|36296.3|36246.3|36287.8|36237.8|600
1714715400000|2024-05-03 05:50:00|36293.7|36243.7|36297.3|36247.3|36307.6|36257.6|36290.6|36240.6|657
1714715700000|2024-05-03 05:55:00|36296.8|36246.8|36299.5|36249.5|36303.9|36253.9|36290.9|36240.9|767
1714716000000|2024-05-03 06:00:00|36299.4|36249.4|36293.3|36273.3|36311.9|36273.9|36286.8|36249.4|570
1714716300000|2024-05-03 06:05:00|36293.4|36273.4|36276.5|36256.5|36311.3|36276.2|36272|36235.9|419
1714716600000|2024-05-03 06:10:00|36276.6|36256.6|36276.2|36256.2|36290.6|36258.3|36267.7|36237.1|397
1714716900000|2024-05-03 06:15:00|36275.8|36255.8|36294.9|36244.9|36299.1|36268.2|36275.3|36239.8|413
1714717200000|2024-05-03 06:20:00|36295.8|36245.8|36303.8|36253.8|36305.3|36255.3|36295.8|36245.8|357
1714717500000|2024-05-03 06:25:00|36303.6|36253.6|36259.7|36239.7|36304.5|36255|36254.5|36222.5|492
1714717800000|2024-05-03 06:30:00|36260.3|36240.3|36274.2|36254.2|36290.1|36254.2|36260|36226.2|423
1714718100000|2024-05-03 06:35:00|36274.1|36254.1|36280.2|36230.2|36281.6|36254.8|36257.9|36223|484
1714718400000|2024-05-03 06:40:00|36280|36230|36280.7|36230.7|36295.8|36262.5|36257.7|36222.8|546
1714718700000|2024-05-03 06:45:00|36282.1|36232.1|36268.6|36248.6|36295.5|36252.8|36267.8|36232.1|435
1714719000000|2024-05-03 06:50:00|36268.2|36248.2|36271.5|36251.5|36299.6|36265.2|36267.3|36235.8|441
1714719300000|2024-05-03 06:55:00|36271.4|36251.4|36305|36255|36312.4|36276.6|36266.9|36246.9|561
1714719600000|2024-05-03 07:00:00|36305.1|36255.1|36330.3|36280.3|36330.3|36285.1|36301|36254.9|571
1714719900000|2024-05-03 07:05:00|36330.4|36280.4|36326.3|36306.3|36332.7|36307.7|36305.2|36278.7|433
1714720200000|2024-05-03 07:10:00|36326.1|36306.1|36341.5|36291.5|36342.4|36310.6|36319|36280.8|517
1714720500000|2024-05-03 07:15:00|36340.7|36290.7|36340.8|36320.8|36350.9|36323.1|36329.1|36290.7|616
1714720800000|2024-05-03 07:20:00|36340.9|36320.9|36354.5|36304.5|36361.4|36321.5|36338.1|36296.2|514
1714721100000|2024-05-03 07:25:00|36354.8|36304.8|36324.6|36304.6|36359.4|36318|36323.2|36290.6|487
1714721400000|2024-05-03 07:30:00|36324.5|36304.5|36323|36303|36324.9|36304.9|36319.2|36299.2|298
1714721700000|2024-05-03 07:35:00|36323.1|36303.1|36323.1|36303.1|36341.4|36303.9|36310.2|36272.9|412
1714722000000|2024-05-03 07:40:00|36323.2|36303.2|36313|36293|36327.1|36307.1|36311|36291|330
1714722300000|2024-05-03 07:45:00|36313.4|36293.4|36294.9|36244.9|36316.1|36294.3|36280.1|36241|419
1714722600000|2024-05-03 07:50:00|36294.8|36244.8|36262.6|36242.6|36296.8|36261|36260.6|36231.2|359
1714722900000|2024-05-03 07:55:00|36262.5|36242.5|36304.3|36254.3|36308.4|36275.8|36260.9|36235.9|475
1714723200000|2024-05-03 08:00:00|36305.1|36255.1|36291.8|36241.8|36319.6|36281.8|36289.3|36239.3|598
1714723500000|2024-05-03 08:05:00|36291.9|36241.9|36269|36249|36293.2|36265.4|36264.2|36227.9|503
1714723800000|2024-05-03 08:10:00|36269.1|36249.1|36299.1|36279.1|36310.1|36279.7|36268.3|36233.3|515
1714724100000|2024-05-03 08:15:00|36299.2|36279.2|36291.1|36271.1|36299.2|36279.2|36287.3|36267.3|424
1714724400000|2024-05-03 08:20:00|36291.2|36271.2|36294|36274|36296.6|36276.6|36287.9|36267.9|341
1714724700000|2024-05-03 08:25:00|36294.3|36274.3|36321.2|36271.2|36327.2|36307.2|36293.7|36265.3|350
1714725000000|2024-05-03 08:30:00|36321.4|36271.4|36290.7|36270.7|36330.9|36295.2|36288|36268|462
1714725300000|2024-05-03 08:35:00|36291.3|36271.3|36306.1|36286.1|36320.3|36290|36289.6|36266.8|452
1714725600000|2024-05-03 08:40:00|36306.6|36286.6|36305.6|36285.6|36316.9|36296.9|36301.4|36281.4|433
1714725900000|2024-05-03 08:45:00|36305.9|36285.9|36300.8|36280.8|36306|36286|36296.1|36276.1|324
1714726200000|2024-05-03 08:50:00|36300.5|36280.5|36297|36277|36307.5|36287.5|36293.2|36273.2|365
1714726500000|2024-05-03 08:55:00|36296.9|36276.9|36309.8|36259.8|36309.8|36279.8|36289.2|36258.6|419
1714726800000|2024-05-03 09:00:00|36309.9|36259.9|36290.6|36270.6|36309.9|36279.4|36288|36258|358
1714727100000|2024-05-03 09:05:00|36290.5|36270.5|36298.1|36278.1|36298.9|36278.9|36284.1|36264.1|276
1714727400000|2024-05-03 09:10:00|36298.2|36278.2|36298.2|36278.2|36298.6|36278.6|36291.4|36271.4|326
1714727700000|2024-05-03 09:15:00|36300.6|36280.6|36288.2|36268.2|36301.6|36281.6|36282.3|36262.3|364
1714728000000|2024-05-03 09:20:00|36288.5|36268.5|36287.1|36267.1|36290.6|36270.6|36278.4|36258.4|333
1714728300000|2024-05-03 09:25:00|36287.2|36267.2|36283.6|36263.6|36289.5|36269.5|36279.7|36259.7|274
1714728600000|2024-05-03 09:30:00|36283.3|36263.3|36281.8|36261.8|36287|36267|36277.9|36257.9|293
1714728900000|2024-05-03 09:35:00|36281.9|36261.9|36277.7|36257.7|36284.4|36264.4|36275.2|36255.2|289
1714729200000|2024-05-03 09:40:00|36277.8|36257.8|36263.3|36243.3|36280.6|36260.6|36253.1|36233.1|413
1714729500000|2024-05-03 09:45:00|36263.2|36243.2|36277.9|36257.9|36281.4|36261.4|36257.3|36237.3|301
1714729800000|2024-05-03 09:50:00|36278|36258|36285.2|36265.2|36286.7|36266.7|36276.8|36256.8|306
1714730100000|2024-05-03 09:55:00|36285.3|36265.3|36286.3|36266.3|36289.1|36269.1|36276.2|36256.2|286
1714730400000|2024-05-03 10:00:00|36286.5|36266.5|36286.9|36266.9|36291.3|36271.3|36273.1|36253.1|432
1714730700000|2024-05-03 10:05:00|36286.8|36266.8|36288.8|36268.8|36290.2|36270.2|36278.1|36258.1|337
1714731000000|2024-05-03 10:10:00|36288.3|36268.3|36283.3|36263.3|36290.1|36270.1|36278.9|36258.9|296
1714731300000|2024-05-03 10:15:00|36283.4|36263.4|36280.3|36260.3|36284.5|36264.5|36278.9|36258.9|292
1714731600000|2024-05-03 10:20:00|36280|36260|36289.1|36269.1|36291.1|36271.1|36275|36255|321
1714731900000|2024-05-03 10:25:00|36289.2|36269.2|36285.3|36265.3|36308.9|36275|36284.3|36246.7|375
1714732200000|2024-05-03 10:30:00|36285.4|36265.4|36284|36264|36292.6|36272.6|36280|36260|379
1714732500000|2024-05-03 10:35:00|36284.8|36264.8|36289.2|36269.2|36291.4|36271.4|36280.9|36260.9|398
1714732800000|2024-05-03 10:40:00|36289.1|36269.1|36287|36267|36291.5|36271.5|36279.2|36259.2|351
1714733100000|2024-05-03 10:45:00|36287.3|36267.3|36274.7|36224.7|36288.7|36268.7|36257.5|36222.8|406
1714733400000|2024-05-03 10:50:00|36274.5|36224.5|36260.5|36240.5|36276.9|36246.4|36259.2|36224.4|358
1714733700000|2024-05-03 10:55:00|36261.4|36241.4|36260.8|36240.8|36279.8|36250.9|36259.3|36223.7|535
1714734000000|2024-05-03 11:00:00|36260.6|36240.6|36255.8|36205.8|36262.5|36241.2|36240.4|36205.8|456
1714734300000|2024-05-03 11:05:00|36256.6|36206.6|36229.5|36209.5|36259.5|36217.9|36225.5|36197.1|481
1714734600000|2024-05-03 11:10:00|36229.4|36209.4|36229|36209|36232.4|36212.4|36223.9|36203.9|351
1714734900000|2024-05-03 11:15:00|36228.9|36208.9|36214.1|36194.1|36239.7|36212.4|36207.5|36173.4|418
1714735200000|2024-05-03 11:20:00|36214.2|36194.2|36208.4|36188.4|36217.4|36197.4|36208.2|36188.2|337
1714735500000|2024-05-03 11:25:00|36208.3|36188.3|36199.9|36179.9|36211.2|36191.2|36193.3|36173.3|416
1714735800000|2024-05-03 11:30:00|36200|36180|36205.3|36185.3|36206.8|36186.8|36197.5|36177.5|338
1714736100000|2024-05-03 11:35:00|36205.4|36185.4|36214.1|36194.1|36214.2|36194.2|36205.4|36185.4|309
1714736400000|2024-05-03 11:40:00|36213.1|36193.1|36203.3|36183.3|36213.1|36193.1|36201.1|36181.1|355
1714736700000|2024-05-03 11:45:00|36203.4|36183.4|36194.9|36174.9|36207|36187|36192.2|36172.2|415
1714737000000|2024-05-03 11:50:00|36195|36175|36187.5|36167.5|36202.6|36182.6|36184|36164|473
1714737300000|2024-05-03 11:55:00|36187.3|36167.3|36198.3|36178.3|36199.1|36179.1|36181|36161|453
1714737600000|2024-05-03 12:00:00|36198.1|36178.1|36199.9|36179.9|36200.1|36180.1|36180.1|36160.1|570
1714737900000|2024-05-03 12:05:00|36199.7|36179.7|36213.8|36193.8|36214.6|36194.6|36193.9|36173.9|397
1714738200000|2024-05-03 12:10:00|36213.7|36193.7|36191.7|36171.7|36215.4|36195.4|36191.7|36171.7|385
1714738500000|2024-05-03 12:15:00|36191.6|36171.6|36187.8|36167.8|36212.6|36192.6|36187.4|36167.4|473
1714738800000|2024-05-03 12:20:00|36187.5|36167.5|36179.5|36159.5|36199.4|36169.5|36179.5|36143.2|550
1714739100000|2024-05-03 12:25:00|36179|36159|36232.9|36122.7|36232.9|36160.8|36164.7|36122.7|629
1714739400000|2024-05-03 12:30:00|36233.8|36123.9|36010.4|35960.4|36233.8|36123.9|35982.3|35923.7|1095
1714739700000|2024-05-03 12:35:00|36009.9|35959.9|36004.6|35954.6|36036.3|35986.9|35984|35934|1020
1714740000000|2024-05-03 12:40:00|36002.4|35952.4|36043.7|35993.7|36047.7|35997.7|35999.8|35949.8|979
1714740300000|2024-05-03 12:45:00|36044.2|35994.2|36070.1|36020.1|36077.7|36027.7|36025.4|35981.7|904
1714740600000|2024-05-03 12:50:00|36070.6|36020.6|36059.1|36009.1|36116.8|36066.8|36051.7|36001.7|868
1714740900000|2024-05-03 12:55:00|36059|36009|36032.8|36012.8|36060|36021.9|36013.6|35985.4|778
1714741200000|2024-05-03 13:00:00|36036|36016|36068.6|36048.6|36069|36049|36033.4|36006.6|814
1714741500000|2024-05-03 13:05:00|36068.2|36048.2|36080.2|36060.2|36100.3|36080.3|36061.8|36024.1|825
1714741800000|2024-05-03 13:10:00|36077.6|36057.6|36064|36044|36097.6|36063.1|36051.8|36018.4|775
1714742100000|2024-05-03 13:15:00|36063|36043|36070|36050|36082.9|36062.9|36062.1|36042.1|740
1714742400000|2024-05-03 13:20:00|36070.6|36050.6|36088.1|36068.1|36108.7|36088.7|36064.8|36044.8|689
1714742700000|2024-05-03 13:25:00|36087.6|36067.6|36076.1|36056.1|36103.9|36072.5|36060.3|36023.6|750
1714743000000|2024-05-03 13:30:00|36075.7|36055.7|36137.1|36117.1|36147.8|36117.1|36066.5|36039.6|932
1714743300000|2024-05-03 13:35:00|36137|36117|36118.5|36098.5|36137.4|36117.4|36103|36083|856
1714743600000|2024-05-03 13:40:00|36118.4|36098.4|36119.6|36069.6|36123.6|36101.2|36089.3|36067.7|754
1714743900000|2024-05-03 13:45:00|36120.4|36070.4|36085.4|36065.4|36135.9|36109.6|36075.9|36055.9|835
1714744200000|2024-05-03 13:50:00|36085.3|36065.3|36090|36070|36111.7|36091.7|36071.5|36051.5|763
1714744500000|2024-05-03 13:55:00|36089.4|36069.4|36116.2|36043.5|36116.2|36071.9|36078|36037.4|674
1714744800000|2024-05-03 14:00:00|36074.1|35997|36124.3|36104.3|36130.4|36110.4|36046.8|35960.8|1028
1714745100000|2024-05-03 14:05:00|36125.2|36105.2|36149.8|36129.8|36162.7|36142.7|36093.4|36073.4|969
1714745400000|2024-05-03 14:10:00|36149.9|36129.9|36152.9|36132.9|36183.2|36163.2|36140.9|36120.9|939
1714745700000|2024-05-03 14:15:00|36150.3|36130.3|36181.5|36161.5|36190.2|36170.2|36148.2|36128.2|903
1714746000000|2024-05-03 14:20:00|36180.5|36160.5|36194.3|36174.3|36211.7|36191.7|36177.7|36157.7|774
1714746300000|2024-05-03 14:25:00|36193.9|36173.9|36198.5|36178.5|36218.8|36198.8|36193.9|36173.9|769
1714746600000|2024-05-03 14:30:00|36197.1|36177.1|36207.7|36187.7|36213|36193|36171.5|36151.5|818
1714746900000|2024-05-03 14:35:00|36208|36188|36180.4|36160.4|36213.8|36193.8|36178.6|36158.6|794
1714747200000|2024-05-03 14:40:00|36180.3|36160.3|36169|36149|36198.8|36178.8|36167.9|36147.9|777
1714747500000|2024-05-03 14:45:00|36168.8|36148.8|36150.8|36130.8|36186.8|36166.8|36147.1|36127.1|730
1714747800000|2024-05-03 14:50:00|36150.9|36130.9|36166.8|36146.8|36176.3|36156.3|36150.7|36130.7|682
1714748100000|2024-05-03 14:55:00|36166.4|36146.4|36178.9|36158.9|36179.3|36159.3|36155|36135|678
1714748400000|2024-05-03 15:00:00|36178.8|36158.8|36174.5|36154.5|36181.2|36161.2|36162.3|36142.3|701
1714748700000|2024-05-03 15:05:00|36174.4|36154.4|36179.4|36159.4|36183.2|36163.2|36152.3|36132.3|680
1714749000000|2024-05-03 15:10:00|36179.9|36159.9|36182.2|36162.2|36206.8|36186.8|36176.5|36156.5|592
1714749300000|2024-05-03 15:15:00|36181.8|36161.8|36160.5|36140.5|36182|36162|36160.1|36140.1|568
1714749600000|2024-05-03 15:20:00|36160.2|36140.2|36145.8|36125.8|36170.2|36150.2|36141.8|36121.8|626
1714749900000|2024-05-03 15:25:00|36145.5|36125.5|36179.3|36129.3|36183.2|36145.3|36142|36122|648
1714750200000|2024-05-03 15:30:00|36178.6|36128.6|36149.5|36099.5|36178.6|36128.6|36144|36094|739
1714750500000|2024-05-03 15:35:00|36149.7|36099.7|36151.9|36101.9|36159.8|36109.8|36140.7|36090.7|661
1714750800000|2024-05-03 15:40:00|36152|36102|36165.4|36115.4|36178.8|36128.8|36146.5|36096.5|610
1714751100000|2024-05-03 15:45:00|36164.4|36114.4|36177.2|36127.2|36179.9|36129.9|36163.7|36113.7|548
1714751400000|2024-05-03 15:50:00|36177.3|36127.3|36177.4|36127.4|36186|36136|36173.5|36123.5|550
1714751700000|2024-05-03 15:55:00|36177.3|36127.3|36175.5|36155.5|36186.8|36156|36170.5|36121.4|532
1714752000000|2024-05-03 16:00:00|36175|36155|36191.3|36141.3|36194.7|36155|36175|36133.2|592
1714752300000|2024-05-03 16:05:00|36190.8|36140.8|36203.6|36153.6|36204.2|36154.2|36185.6|36135.6|608
1714752600000|2024-05-03 16:10:00|36203.1|36153.1|36210.8|36160.8|36214.3|36164.3|36203.1|36153.1|575
1714752900000|2024-05-03 16:15:00|36211.2|36161.2|36218.2|36168.2|36218.7|36168.7|36208.6|36158.6|483
1714753200000|2024-05-03 16:20:00|36218.6|36168.6|36204.1|36154.1|36220|36170|36203.9|36153.9|523
1714753500000|2024-05-03 16:25:00|36203.6|36153.6|36206.4|36156.4|36213.6|36163.6|36201.3|36151.3|421
1714753800000|2024-05-03 16:30:00|36205.2|36155.2|36205|36155|36205.9|36155.9|36194.1|36144.1|491
1714754100000|2024-05-03 16:35:00|36205.8|36155.8|36202|36152|36211.1|36161.1|36194.7|36144.7|513
1714754400000|2024-05-03 16:40:00|36201.9|36151.9|36198.4|36148.4|36206.8|36156.8|36195.5|36145.5|458
1714754700000|2024-05-03 16:45:00|36198.5|36148.5|36210.8|36160.8|36212.6|36162.6|36195|36145|562
1714755000000|2024-05-03 16:50:00|36211.5|36161.5|36221.3|36171.3|36222.5|36172.5|36206.4|36156.4|625
1714755300000|2024-05-03 16:55:00|36221.6|36171.6|36214.5|36164.5|36224.6|36174.6|36214.1|36164.1|648
1714755600000|2024-05-03 17:00:00|36214.1|36164.1|36235.2|36185.2|36236.9|36186.9|36210.1|36160.1|583
1714755900000|2024-05-03 17:05:00|36235.1|36185.1|36235.5|36185.5|36237.6|36187.6|36229.6|36179.6|367
1714756200000|2024-05-03 17:10:00|36235.6|36185.6|36238.3|36188.3|36239.3|36189.3|36231.6|36181.6|501
1714756500000|2024-05-03 17:15:00|36237.7|36187.7|36233.7|36183.7|36239.1|36189.1|36229|36179|368
1714756800000|2024-05-03 17:20:00|36233.8|36183.8|36233.3|36183.3|36241.8|36202.1|36220.5|36183.3|336
1714757100000|2024-05-03 17:25:00|36233.4|36183.4|36214.1|36194.1|36235.3|36199.3|36209.9|36180.9|219
1714757400000|2024-05-03 17:30:00|36214.7|36194.7|36214.3|36164.3|36225.1|36194.7|36203.7|36164.2|384
1714757700000|2024-05-03 17:35:00|36214.6|36164.6|36215.3|36165.3|36217.7|36167.7|36212.1|36162.1|301
1714758000000|2024-05-03 17:40:00|36215|36165|36213.7|36163.7|36217.7|36181.8|36198.6|36163.2|295
1714758300000|2024-05-03 17:45:00|36213.9|36163.9|36210.8|36160.8|36217.8|36181.9|36193.8|36160|239
1714758600000|2024-05-03 17:50:00|36195.2|36175.2|36213.3|36163.3|36213.5|36176.7|36195.2|36157.7|237
1714758900000|2024-05-03 17:55:00|36213.5|36163.5|36212.5|36162.5|36216|36166|36205.1|36155.1|393
1714759200000|2024-05-03 18:00:00|36212.4|36162.4|36204.4|36154.4|36215.7|36165.7|36204.2|36154.2|346
1714759500000|2024-05-03 18:05:00|36203.9|36153.9|36203|36153|36210.7|36160.7|36201.4|36151.4|370
1714759800000|2024-05-03 18:10:00|36202.7|36152.7|36203.8|36153.8|36206.1|36156.1|36195.8|36145.8|412
1714760100000|2024-05-03 18:15:00|36203.3|36153.3|36199.9|36149.9|36205.6|36155.6|36199.6|36149.6|444
1714760400000|2024-05-03 18:20:00|36200.4|36150.4|36203.4|36153.4|36203.8|36153.8|36196.6|36146.6|436
1714760700000|2024-05-03 18:25:00|36203.2|36153.2|36208.3|36158.3|36209.3|36159.3|36197.4|36147.4|392
1714761000000|2024-05-03 18:30:00|36209|36159|36205|36155|36211.3|36161.3|36200.7|36150.7|348
1714761300000|2024-05-03 18:35:00|36205.1|36155.1|36206.8|36156.8|36207|36170.7|36188.8|36141|416
1714761600000|2024-05-03 18:40:00|36205.7|36155.7|36197.2|36147.2|36207.6|36157.6|36192.1|36142.1|551
1714761900000|2024-05-03 18:45:00|36196.9|36146.9|36196.3|36146.3|36203.2|36153.2|36192.4|36142.4|783
1714762200000|2024-05-03 18:50:00|36198.9|36148.9|36201.9|36151.9|36202.6|36152.6|36189.6|36139.6|730
1714762500000|2024-05-03 18:55:00|36201.8|36151.8|36200|36150|36207.4|36157.4|36194.1|36144.1|554
1714762800000|2024-05-03 19:00:00|36200.1|36150.1|36201.8|36151.8|36205.2|36155.2|36192.9|36142.9|541
1714763100000|2024-05-03 19:05:00|36200.7|36150.7|36197.8|36147.8|36203.4|36153.4|36196.3|36146.3|348
1714763400000|2024-05-03 19:10:00|36198.5|36148.5|36208|36158|36210.6|36160.6|36195.3|36145.3|605
1714763700000|2024-05-03 19:15:00|36207.9|36157.9|36200.3|36150.3|36210.8|36160.8|36195.7|36145.7|549
1714764000000|2024-05-03 19:20:00|36200.4|36150.4|36197.3|36147.3|36201.1|36151.1|36192.6|36142.6|723
1714764300000|2024-05-03 19:25:00|36196.4|36146.4|36190.7|36140.7|36198|36148|36188.7|36138.7|710
1714764600000|2024-05-03 19:30:00|36190.2|36140.2|36196.6|36146.6|36201.3|36151.3|36187.5|36137.5|464
1714764900000|2024-05-03 19:35:00|36196.8|36146.8|36192.1|36142.1|36199.2|36149.2|36191.3|36141.3|434
1714765200000|2024-05-03 19:40:00|36192.2|36142.2|36202.5|36152.5|36204.6|36154.6|36186.3|36136.3|396
1714765500000|2024-05-03 19:45:00|36202.4|36152.4|36207.5|36157.5|36208.4|36158.4|36199.9|36149.9|376
1714765800000|2024-05-03 19:50:00|36207.9|36157.9|36202.6|36152.6|36208.5|36158.5|36201|36151|332
1714766100000|2024-05-03 19:55:00|36202.8|36152.8|36214.2|36164.2|36214.9|36164.9|36200.1|36150.1|394
1714766400000|2024-05-03 20:00:00|36214.4|36164.4|36225.3|36175.3|36229.2|36176.3|36210.7|36160.7|540
1714766700000|2024-05-03 20:05:00|36224.8|36174.8|36224.8|36174.8|36226.7|36176.7|36221.3|36171.3|211
1714767000000|2024-05-03 20:10:00|36224.9|36174.9|36218.5|36168.5|36225.7|36175.7|36218.2|36168.2|142
1714767300000|2024-05-03 20:15:00|36218.3|36168.3|36221.1|36171.1|36221.7|36171.7|36217|36167|126
1714767600000|2024-05-03 20:20:00|36221.2|36171.2|36219.8|36169.8|36221.2|36171.2|36217.9|36167.9|153
1714767900000|2024-05-03 20:25:00|36219.3|36169.3|36221.3|36171.3|36222.4|36172.4|36219.2|36169.2|158
1714768200000|2024-05-03 20:30:00|36221.4|36171.4|36225.6|36175.6|36225.8|36175.8|36221.4|36170.8|145
1714768500000|2024-05-03 20:35:00|36225.7|36175.5|36235.2|36170.4|36238.9|36176.9|36224.9|36159.3|190
1714768800000|2024-05-03 20:40:00|36235.1|36170.5|36238.9|36173|36242.4|36184.5|36233.3|36159.8|323
1714769100000|2024-05-03 20:45:00|36238.1|36171.4|36252.8|36132.8|36252.9|36171.4|36228|36131|218
1714769400000|2024-05-03 20:50:00|36252.4|36132.4|36253.8|36133.8|36254.9|36135.6|36249.9|36131.7|134
1714769700000|2024-05-03 20:55:00|36255.3|36135.3|36255.8|36135.8|36276.6|36158.7|36235.2|36115.2|231
1714939200000|2024-05-05 20:00:00|36249.2|36104.2|36254|36109|36254|36109|36249.2|36104.2|2
1714939500000|2024-05-05 20:05:00|36249.5|36104.5|36254|36109|36254|36109|36248.6|36103.6|3
1714940400000|2024-05-05 20:20:00|36248.6|36103.6|36249.6|36104.6|36252.4|36107.4|36248.5|36103.5|9
1714940700000|2024-05-05 20:25:00|36256.4|36111.4|36256.4|36111.4|36256.4|36111.4|36256.4|36111.4|1
1714941000000|2024-05-05 20:30:00|36250.2|36105.2|36252.9|36107.9|36254.6|36109.6|36246.5|36101.5|16
1714941300000|2024-05-05 20:35:00|36252.6|36107.6|36249.3|36104.3|36253.4|36108.4|36246.5|36101.5|27
1714941600000|2024-05-05 20:40:00|36249.1|36104.1|36248.6|36103.6|36249.1|36104.1|36246.6|36101.6|8
1714941900000|2024-05-05 20:45:00|36245.2|36100.2|36240|36100|36248.6|36106.1|36240|36100|4
1714942200000|2024-05-05 20:50:00|36246.1|36106.1|36230|36110|36246.1|36116.1|36230|36106.1|3
1714942500000|2024-05-05 20:55:00|36236.1|36116.1|36235.6|36115.6|36238.9|36118.9|36230|36110|6
1714942800000|2024-05-05 21:00:00|36237.6|36117.6|36235.4|36115.4|36241|36121|36235.4|36115.4|13
1714943100000|2024-05-05 21:05:00|36235.2|36115.2|36232.8|36112.8|36237.5|36117.5|36232.8|36112.8|99
1714943400000|2024-05-05 21:10:00|36232.7|36112.7|36234.5|36114.5|36258.3|36138.3|36212.8|36092.8|167
1714943700000|2024-05-05 21:15:00|36235.6|36115.6|36235|36115|36241.1|36121.1|36228.1|36108.1|130
1714944000000|2024-05-05 21:20:00|36233.9|36113.9|36233|36113|36237.5|36117.8|36226.2|36106.2|89
1714944300000|2024-05-05 21:25:00|36234.5|36114.5|36241.3|36121.3|36241.6|36121.6|36227.8|36112|125
1714944600000|2024-05-05 21:30:00|36237.5|36117.5|36235.7|36115.7|36240.3|36120.3|36221.3|36101.3|114
1714944900000|2024-05-05 21:35:00|36237|36117|36231.7|36111.7|36237.9|36117.9|36225.8|36105.8|75
1714945200000|2024-05-05 21:40:00|36231.8|36111.8|36232.3|36112.3|36238.8|36118.8|36225.3|36105.3|54
1714945500000|2024-05-05 21:45:00|36238.6|36118.6|36232.8|36112.8|36238.7|36118.7|36225.3|36105.3|56
1714945800000|2024-05-05 21:50:00|36238.5|36118.5|36232.5|36112.5|36238.6|36118.6|36227.2|36107.2|85
1714946100000|2024-05-05 21:55:00|36232.2|36112.2|36235.7|36115.7|36235.7|36115.7|36223.4|36103.4|111
1714946400000|2024-05-05 22:00:00|36235.6|36115.6|36235|36115|36246.2|36126.2|36228.9|36108.9|344
1714946700000|2024-05-05 22:05:00|36234.4|36114.4|36233|36113|36239.3|36119.3|36228.9|36108.9|104
1714947000000|2024-05-05 22:10:00|36232.6|36112.6|36234.5|36114.5|36239.5|36119.5|36231.3|36111.3|122
1714947300000|2024-05-05 22:15:00|36236.4|36116.4|36242|36122|36245|36126.8|36230.5|36110.5|250
1714947600000|2024-05-05 22:20:00|36241.9|36121.9|36229.8|36134.5|36244.9|36135.1|36226|36110.8|186
1714947900000|2024-05-05 22:25:00|36229.7|36118.2|36233.8|36113.8|36239.8|36132.3|36219.3|36112.8|141
1714948200000|2024-05-05 22:30:00|36232.4|36112.4|36231|36111.7|36236.8|36128.9|36218.7|36109.4|151
1714948500000|2024-05-05 22:35:00|36230.9|36111.8|36234.7|36114.7|36235.5|36128.6|36215.4|36106.2|107
1714948800000|2024-05-05 22:40:00|36234.8|36114.8|36220.1|36126.2|36235.3|36141|36217.8|36109.2|84
1714949100000|2024-05-05 22:45:00|36220.8|36131.2|36237|36120.3|36239.1|36131.2|36220.6|36104.8|62
1714949400000|2024-05-05 22:50:00|36239.6|36119.6|36227.3|36125.8|36239.6|36126.5|36225.5|36113.3|133
1714949700000|2024-05-05 22:55:00|36226.8|36126.3|36238.3|36118.3|36238.5|36127.1|36226.8|36115.3|69
1714950000000|2024-05-05 23:00:00|36238.1|36118.1|36228.4|36125.4|36239.9|36127.8|36226.2|36111.9|153
1714950300000|2024-05-05 23:05:00|36228.2|36125.7|36222.7|36130.2|36235.2|36139.4|36216.8|36112.5|375
1714950600000|2024-05-05 23:10:00|36227.5|36124.5|36224.6|36132.7|36235.7|36141.3|36218.1|36112|180
1714950900000|2024-05-05 23:15:00|36225.2|36132.9|36231.9|36128|36237.6|36141.4|36217.8|36119.3|380
1714951200000|2024-05-05 23:20:00|36231.8|36127.9|36224.5|36132.9|36236.1|36138.5|36220.9|36117.8|448
1714951500000|2024-05-05 23:25:00|36227.8|36131.2|36234.7|36127|36240.5|36138.4|36220.5|36122.1|295
1714951800000|2024-05-05 23:30:00|36231.3|36128.8|36233.2|36126|36240.6|36139.4|36218.3|36123.7|336
1714952100000|2024-05-05 23:35:00|36233.1|36125.9|36212.6|36152.3|36241.6|36161.7|36191.8|36118.8|564
1714952400000|2024-05-05 23:40:00|36212.4|36152.8|36215.8|36162.1|36223|36166.4|36208.2|36145.4|698
1714952700000|2024-05-05 23:45:00|36215.4|36164.7|36215.2|36165.2|36222.6|36168.2|36205.8|36151.4|533
1714953000000|2024-05-05 23:50:00|36213.5|36163.5|36216.8|36159|36224.4|36164.9|36204.4|36150.8|647
1714953300000|2024-05-05 23:55:00|36217.1|36159.3|36248.2|36198.2|36252.3|36200.9|36214.3|36158|689
1714953600000|2024-05-06 00:00:00|36247.8|36197.8|36260.8|36208.7|36279.2|36224.2|36247.8|36194|793
1714953900000|2024-05-06 00:05:00|36261.4|36208.9|36245.1|36195.1|36275|36223.9|36241.6|36191.6|581
1714954200000|2024-05-06 00:10:00|36244|36194|36244.4|36194.4|36249.2|36199.2|36239.3|36189.3|431
1714954500000|2024-05-06 00:15:00|36245.3|36195.3|36239.9|36189.9|36245.7|36195.7|36238.8|36188.8|397
1714954800000|2024-05-06 00:20:00|36240.2|36190.2|36238.5|36188.5|36245|36195|36232.4|36182.4|517
1714955100000|2024-05-06 00:25:00|36238.6|36188.6|36231.4|36181.4|36241.3|36191.3|36228.2|36178.2|460
1714955400000|2024-05-06 00:30:00|36231.3|36181.3|36228.4|36178.4|36233.1|36183.1|36225|36175|412
1714955700000|2024-05-06 00:35:00|36228.2|36178.2|36225.1|36175.1|36230.7|36180.7|36222.5|36172.5|511
1714956000000|2024-05-06 00:40:00|36225.9|36175.9|36223.5|36173.5|36228.9|36178.9|36220|36170|483
1714956300000|2024-05-06 00:45:00|36223.8|36173.8|36217.9|36167.9|36223.8|36173.8|36213.8|36163.8|275
1714956600000|2024-05-06 00:50:00|36217.4|36167.4|36216.2|36166.2|36218|36168|36213.9|36163.9|89
1714956900000|2024-05-06 00:55:00|36209.3|36159.3|36212|36162|36213.7|36163.7|36201.3|36151.3|424
1714957200000|2024-05-06 01:00:00|36211.6|36161.6|36205.8|36155.8|36213.3|36163.3|36203|36153|521
1714957500000|2024-05-06 01:05:00|36205.9|36155.9|36208.3|36158.3|36210.7|36160.7|36200.4|36150.4|361
1714957800000|2024-05-06 01:10:00|36209|36159|36212|36162|36213.2|36163.2|36203.5|36153.5|388
1714958100000|2024-05-06 01:15:00|36212.2|36162.2|36216|36166|36217.7|36167.7|36198.3|36148.3|418
1714958400000|2024-05-06 01:20:00|36216.7|36166.7|36213.9|36163.9|36217.5|36167.5|36209.3|36159.3|334
1714958700000|2024-05-06 01:25:00|36214|36164|36215.9|36165.9|36220.2|36167.5|36210|36160|324
1714959000000|2024-05-06 01:30:00|36215.3|36165.3|36220.3|36170.3|36228.2|36178.2|36212.9|36162.9|397
1714959300000|2024-05-06 01:35:00|36219.8|36169.8|36205|36155|36220.1|36170.1|36203.6|36153.6|403
1714959600000|2024-05-06 01:40:00|36205.1|36155.1|36212.5|36162.5|36217.3|36166.8|36204.7|36154.7|345
1714959900000|2024-05-06 01:45:00|36211.5|36161.5|36217|36167|36219|36169|36210.8|36160.8|352
1714960200000|2024-05-06 01:50:00|36216.9|36166.9|36205.7|36155.7|36218.3|36168.3|36203.8|36153.8|389
1714960500000|2024-05-06 01:55:00|36205.4|36155.4|36196|36146|36206.6|36156.6|36189.8|36139.8|496
1714960800000|2024-05-06 02:00:00|36194.4|36144.4|36197.8|36147.8|36202.3|36152.3|36189.5|36139.5|573
1714961100000|2024-05-06 02:05:00|36197.9|36147.9|36187.4|36137.4|36198.4|36148.4|36185.8|36135.8|441
1714961400000|2024-05-06 02:10:00|36187.3|36137.3|36195.4|36145.4|36201.4|36151.4|36186|36136|492
1714961700000|2024-05-06 02:15:00|36195.7|36145.7|36194.2|36144.2|36200.7|36150.7|36190.5|36140.5|409
1714962000000|2024-05-06 02:20:00|36193.9|36143.9|36192.6|36142.6|36203.6|36153.6|36190.9|36140.9|435
1714962300000|2024-05-06 02:25:00|36192.4|36142.4|36196.4|36146.4|36200.1|36150.1|36191.1|36141.1|497
1714962600000|2024-05-06 02:30:00|36196.3|36146.3|36200.9|36150.9|36208.7|36158.7|36191.8|36141.8|466
1714962900000|2024-05-06 02:35:00|36200.6|36150.6|36200.6|36150.6|36209.5|36159.5|36195.9|36145.9|382
1714963200000|2024-05-06 02:40:00|36199.6|36149.6|36201.1|36151.1|36206.3|36156.3|36197.3|36147.3|415
1714963500000|2024-05-06 02:45:00|36200.6|36150.6|36201.3|36151.3|36215.5|36165.5|36200.2|36150.2|391
1714963800000|2024-05-06 02:50:00|36201.8|36151.8|36208.1|36158.1|36214.3|36164.3|36200.9|36150.9|450
1714964100000|2024-05-06 02:55:00|36208.2|36158.2|36214.4|36164.4|36216.6|36166.6|36204.7|36154.7|445
1714964400000|2024-05-06 03:00:00|36214.3|36164.3|36210.1|36160.1|36217.6|36167.6|36205.4|36155.4|484
1714964700000|2024-05-06 03:05:00|36210|36160|36207.8|36157.8|36212.7|36162.7|36202.7|36152.7|465
1714965000000|2024-05-06 03:10:00|36207.2|36157.2|36215.5|36165.5|36218.9|36168.9|36205.7|36155.7|404
1714965300000|2024-05-06 03:15:00|36215.6|36165.6|36215.4|36165.4|36218.1|36168.1|36211.3|36161.3|465
1714965600000|2024-05-06 03:20:00|36214.9|36164.9|36224.1|36174.1|36224.6|36174.6|36208.1|36158.1|412
1714965900000|2024-05-06 03:25:00|36224.3|36174.3|36220.2|36170.2|36231.1|36181|36218.5|36168.5|453
1714966200000|2024-05-06 03:30:00|36220.3|36170.3|36223.5|36173.5|36231.7|36181.7|36218.1|36168.1|442
1714966500000|2024-05-06 03:35:00|36223.4|36173.4|36220.2|36170.2|36227.7|36177.7|36217.2|36167.2|450
1714966800000|2024-05-06 03:40:00|36220.1|36170.1|36217.8|36167.8|36223.5|36173.5|36214.2|36164.2|448
1714967100000|2024-05-06 03:45:00|36217.9|36167.9|36216.4|36166.4|36224.6|36174.6|36213.6|36163.6|395
1714967400000|2024-05-06 03:50:00|36216.1|36166.1|36220.8|36170.8|36222.7|36172.7|36213|36163|415
1714967700000|2024-05-06 03:55:00|36220.6|36170.6|36219.2|36169.2|36221.2|36171.2|36211.9|36161.9|356
1714968000000|2024-05-06 04:00:00|36218.6|36168.6|36222.6|36172.6|36228.4|36178.4|36216.5|36166.5|508
1714968300000|2024-05-06 04:05:00|36223|36173|36225.2|36175.2|36229.3|36179.3|36218.7|36168.7|361
1714968600000|2024-05-06 04:10:00|36225.1|36175.1|36226.7|36176.7|36230.9|36180.9|36219.6|36169.6|403
1714968900000|2024-05-06 04:15:00|36226.6|36176.6|36216.9|36166.9|36230.2|36180.2|36215.7|36165.7|430
1714969200000|2024-05-06 04:20:00|36217.8|36167.8|36222.8|36172.8|36228.4|36178.4|36215.6|36165.6|419
1714969500000|2024-05-06 04:25:00|36222.7|36172.7|36223.7|36173.7|36229.9|36179.9|36218.9|36168.9|485
1714969800000|2024-05-06 04:30:00|36224|36174|36223.9|36173.9|36228.5|36178.5|36216.9|36166.9|474
1714970100000|2024-05-06 04:35:00|36223.7|36173.7|36221.9|36171.9|36227.4|36177.4|36213.3|36163.3|384
1714970400000|2024-05-06 04:40:00|36221.8|36171.8|36220.8|36170.8|36230.4|36180.4|36217.4|36167.4|561
1714970700000|2024-05-06 04:45:00|36220.5|36170.5|36221.6|36171.6|36227.5|36177.5|36216.7|36165.7|518
1714971000000|2024-05-06 04:50:00|36221.7|36171.7|36229.1|36179.1|36229.4|36179.4|36214.4|36164.4|432
1714971300000|2024-05-06 04:55:00|36229.2|36179.2|36223.9|36173.9|36231.8|36181.8|36217.8|36167.1|503
1714971600000|2024-05-06 05:00:00|36224.2|36174.2|36221.6|36171.6|36228.5|36178.5|36215.1|36165.1|484
1714971900000|2024-05-06 05:05:00|36221.8|36171.8|36212.4|36162.4|36223.6|36173.6|36208.3|36157.5|471
1714972200000|2024-05-06 05:10:00|36212.5|36162.5|36213.6|36163.6|36216.5|36166.5|36208.3|36158.3|461
1714972500000|2024-05-06 05:15:00|36213.7|36163.7|36214.3|36164.3|36218.4|36168.4|36206.3|36156.3|521
1714972800000|2024-05-06 05:20:00|36214.2|36164.2|36218.2|36168.2|36219.4|36169.4|36210.6|36160.6|448
1714973100000|2024-05-06 05:25:00|36218.3|36168.3|36226.7|36176.7|36227.5|36177.5|36217.3|36167.3|525
1714973400000|2024-05-06 05:30:00|36226.8|36176.8|36215.4|36165|36230.8|36180.8|36214.7|36163.9|606
1714973700000|2024-05-06 05:35:00|36214.9|36164.7|36200.1|36150.1|36215.8|36165.1|36194|36144|459
1714974000000|2024-05-06 05:40:00|36199.9|36149.9|36199.1|36149.1|36228.7|36178.7|36195.1|36145.1|410
1714974300000|2024-05-06 05:45:00|36199.2|36149.2|36233.7|36183.7|36234.1|36184.1|36198.7|36148.7|322
1714974600000|2024-05-06 05:50:00|36234.2|36184.2|36235.5|36185.5|36235.5|36185.5|36228.5|36178.5|298
1714974900000|2024-05-06 05:55:00|36235.1|36185.1|36249|36199|36259.1|36209.1|36229.7|36179.7|483
1714975200000|2024-05-06 06:00:00|36248.6|36198.6|36219.5|36199.5|36248.7|36204.9|36217.2|36182.1|437
1714975500000|2024-05-06 06:05:00|36219.4|36199.4|36233.5|36183.5|36236.4|36201.4|36211.5|36176.9|313
1714975800000|2024-05-06 06:10:00|36233.1|36183.1|36227.2|36177.2|36240.5|36190.5|36226.3|36176.3|348
1714976100000|2024-05-06 06:15:00|36227.3|36177.3|36237.5|36187.5|36256.1|36206.1|36226|36176|348
1714976400000|2024-05-06 06:20:00|36238.1|36188.1|36243|36193|36243.5|36193.5|36236.5|36186.5|248
1714976700000|2024-05-06 06:25:00|36242.9|36192.9|36238.7|36188.7|36255.4|36205.4|36232.2|36182.2|328
1714977000000|2024-05-06 06:30:00|36238.8|36188.8|36226.5|36176.5|36240.7|36190.7|36214.9|36137.3|557
1714977300000|2024-05-06 06:35:00|36226.3|36176.3|36218.2|36168.2|36231|36185.6|36195.2|36164|498
1714977600000|2024-05-06 06:40:00|36218.1|36168.1|36194.6|36174.6|36218.3|36178|36191.5|36157.1|420
1714977900000|2024-05-06 06:45:00|36194.5|36174.5|36226.4|36176.4|36232.3|36188.9|36193.3|36158|379
1714978200000|2024-05-06 06:50:00|36225.7|36175.7|36221.1|36171.1|36227.4|36190.1|36208.6|36162.5|371
1714978500000|2024-05-06 06:55:00|36221|36171|36233.8|36183.8|36236.9|36186.9|36215.3|36165.3|438
1714978800000|2024-05-06 07:00:00|36233.9|36183.9|36232.4|36182.4|36237.7|36187.7|36226|36176|494
1714979100000|2024-05-06 07:05:00|36232.3|36182.3|36231|36181|36256.2|36220.4|36227.1|36177.1|575
1714979400000|2024-05-06 07:10:00|36231.9|36181.9|36228|36178|36234.3|36200.2|36215.7|36174.6|518
1714979700000|2024-05-06 07:15:00|36228.1|36178.1|36229.1|36179.1|36230.3|36194.8|36208.3|36166.7|437
1714980000000|2024-05-06 07:20:00|36228.3|36178.3|36205.4|36185.4|36231.6|36200.1|36204.1|36169.3|466
1714980300000|2024-05-06 07:25:00|36205.8|36185.8|36205.9|36185.9|36233.3|36197.4|36204.3|36175.9|398
1714980600000|2024-05-06 07:30:00|36206.1|36186.1|36198.8|36178.8|36215|36187.9|36194.3|36161.7|391
1714980900000|2024-05-06 07:35:00|36198.7|36178.7|36224.7|36174.7|36224.8|36181.6|36198.4|36166.9|379
1714981200000|2024-05-06 07:40:00|36224.6|36174.6|36229.2|36179.2|36235.8|36185.8|36224.6|36174.6|398
1714981500000|2024-05-06 07:45:00|36229.4|36179.4|36222.4|36172.4|36231.6|36193.9|36202.9|36168.6|459
1714981800000|2024-05-06 07:50:00|36221.7|36171.7|36238.3|36184.8|36238.3|36185.6|36214.9|36164.9|469
1714982100000|2024-05-06 07:55:00|36232.2|36181.5|36226.2|36176.2|36236.5|36186.5|36221.4|36171.4|554
1714982400000|2024-05-06 08:00:00|36225.4|36175.4|36217.8|36167.8|36251.8|36214.5|36217.8|36167.8|771
1714982700000|2024-05-06 08:05:00|36217.9|36167.9|36213.8|36163.8|36218.7|36182.2|36198|36153.8|497
1714983000000|2024-05-06 08:10:00|36213.3|36163.3|36211.8|36161.8|36225.5|36182.8|36202.5|36161.8|438
1714983300000|2024-05-06 08:15:00|36211.7|36161.7|36189.3|36169.3|36220.7|36181.4|36182.6|36161.7|399
1714983600000|2024-05-06 08:20:00|36189.4|36169.4|36185.8|36165.8|36193.5|36173.5|36184|36164|403
1714983900000|2024-05-06 08:25:00|36186|36166|36189.3|36139.3|36193.6|36170.7|36178.6|36137|411
1714984200000|2024-05-06 08:30:00|36189.4|36139.4|36176.4|36156.4|36195.3|36165.2|36174|36139.4|367
1714984500000|2024-05-06 08:35:00|36175.9|36155.9|36188.2|36168.2|36188.4|36168.4|36175.9|36155.9|400
1714984800000|2024-05-06 08:40:00|36187.3|36167.3|36212.3|36192.3|36214.7|36194.7|36185.6|36165.6|375
1714985100000|2024-05-06 08:45:00|36213.2|36193.2|36210.4|36190.4|36224|36204|36209.1|36189.1|326
1714985400000|2024-05-06 08:50:00|36209.9|36189.9|36209.3|36189.3|36218.8|36198.8|36207.5|36187.5|508
1714985700000|2024-05-06 08:55:00|36209.6|36189.6|36208.6|36158.6|36213.6|36193.6|36192|36158.6|465
1714986000000|2024-05-06 09:00:00|36208.4|36158.4|36201.2|36181.2|36212.3|36191.4|36196.6|36148.7|450
1714986300000|2024-05-06 09:05:00|36201.3|36181.3|36204.6|36184.6|36209.2|36189.2|36201.1|36181.1|304
1714986600000|2024-05-06 09:10:00|36205|36185|36203.5|36183.5|36209.4|36189.4|36200.1|36180.1|233
1714986900000|2024-05-06 09:15:00|36203.4|36183.4|36153.6|36133.6|36204.1|36184.1|36153.3|36133.3|412
1714987200000|2024-05-06 09:20:00|36153.7|36133.7|36159.5|36139.5|36167|36147|36150.1|36130.1|319
1714987500000|2024-05-06 09:25:00|36159.4|36139.4|36180.7|36160.7|36181.6|36161.6|36157.7|36137.7|283
1714987800000|2024-05-06 09:30:00|36180.9|36160.9|36191.5|36171.5|36198.6|36178.6|36178.3|36158.3|365
1714988100000|2024-05-06 09:35:00|36191.4|36171.4|36194.4|36174.4|36194.4|36174.4|36188.9|36168.9|251
1714988400000|2024-05-06 09:40:00|36195.8|36175.8|36195.2|36175.2|36196.1|36176.1|36185.2|36165.2|487
1714988700000|2024-05-06 09:45:00|36195.4|36175.4|36180.4|36160.4|36201.2|36181.2|36176.3|36156.3|403
1714989000000|2024-05-06 09:50:00|36179.9|36159.9|36174.7|36154.7|36186.3|36166.3|36174.6|36154.6|356
1714989300000|2024-05-06 09:55:00|36174.9|36154.9|36181.2|36161.2|36181.3|36161.3|36171.1|36151.1|260
1714989600000|2024-05-06 10:00:00|36180.1|36160.1|36169.6|36149.6|36180.1|36160.1|36159.7|36139.7|417
1714989900000|2024-05-06 10:05:00|36169.3|36149.3|36141.8|36121.8|36176.8|36156.8|36141.8|36121.8|348
1714990200000|2024-05-06 10:10:00|36141.9|36121.9|36156.5|36106.5|36157.1|36128.6|36135.9|36103.6|507
1714990500000|2024-05-06 10:15:00|36156|36106|36141.9|36121.9|36164.8|36128.2|36137.5|36105.6|374
1714990800000|2024-05-06 10:20:00|36142.4|36122.4|36135.4|36115.4|36148.7|36128.7|36133.1|36113.1|537
1714991100000|2024-05-06 10:25:00|36135.9|36115.9|36146.7|36126.7|36155.6|36135.6|36127.5|36107.5|383
1714991400000|2024-05-06 10:30:00|36145.4|36125.4|36151.7|36131.7|36155.3|36135.3|36145|36125|303
1714991700000|2024-05-06 10:35:00|36151.8|36131.8|36155.4|36135.4|36155.8|36135.8|36148.1|36128.1|250
1714992000000|2024-05-06 10:40:00|36154.6|36134.6|36152|36132|36165.6|36145.6|36148.3|36128.3|286
1714992300000|2024-05-06 10:45:00|36151.9|36131.9|36164.2|36144.2|36169|36149|36151.9|36131.9|353
1714992600000|2024-05-06 10:50:00|36164|36144|36164.5|36144.5|36170.5|36150.5|36160.9|36140.9|356
1714992900000|2024-05-06 10:55:00|36164.7|36144.7|36156.8|36136.8|36165.5|36145.5|36147.9|36127.9|343
1714993200000|2024-05-06 11:00:00|36156.9|36136.9|36149.3|36129.3|36164|36144|36149.3|36129.3|282
1714993500000|2024-05-06 11:05:00|36149.7|36129.7|36152.4|36132.4|36161.7|36141.7|36149|36129|267
1714993800000|2024-05-06 11:10:00|36152.1|36132.1|36162.9|36142.9|36163|36143|36152.1|36132.1|302
1714994100000|2024-05-06 11:15:00|36162.6|36142.6|36166.4|36146.4|36168.6|36148.6|36157.2|36137.2|340
1714994400000|2024-05-06 11:20:00|36166.2|36146.2|36166.8|36146.8|36169.7|36149.7|36157.3|36137.3|315
1714994700000|2024-05-06 11:25:00|36166.9|36146.9|36168.1|36148.1|36169.3|36149.3|36162.3|36142.3|278
1714995000000|2024-05-06 11:30:00|36168.4|36148.4|36169.9|36149.9|36173.4|36153.4|36167.1|36147.1|304
1714995300000|2024-05-06 11:35:00|36170.2|36150.2|36163.6|36143.6|36170.3|36150.3|36151|36131|304
1714995600000|2024-05-06 11:40:00|36163.3|36143.3|36155.5|36135.5|36163.6|36143.6|36149.2|36129.2|377
1714995900000|2024-05-06 11:45:00|36155.7|36135.7|36159.3|36139.3|36160.9|36140.9|36153.3|36133.3|307
1714996200000|2024-05-06 11:50:00|36159|36139|36158.4|36138.4|36162.7|36142.7|36154.2|36134.2|293
1714996500000|2024-05-06 11:55:00|36158.9|36138.9|36157.8|36137.8|36160.8|36140.8|36153.3|36133.3|402
1714996800000|2024-05-06 12:00:00|36157.1|36137.1|36139.9|36119.9|36157.1|36137.1|36138.8|36118.8|366
1714997100000|2024-05-06 12:05:00|36139|36119|36142.5|36122.5|36144|36124|36137.2|36117.2|373
1714997400000|2024-05-06 12:10:00|36142.4|36122.4|36132.9|36112.9|36143.7|36123.7|36131.9|36111.9|273
1714997700000|2024-05-06 12:15:00|36132.6|36112.6|36131.1|36111.1|36137.3|36117.3|36130.5|36110.5|284
1714998000000|2024-05-06 12:20:00|36131.7|36111.7|36126.6|36106.6|36132.5|36112.5|36126|36106|419
1714998300000|2024-05-06 12:25:00|36127|36107|36107.8|36087.8|36127.1|36107.1|36094.4|36074.4|483
1714998600000|2024-05-06 12:30:00|36107.7|36087.7|36102|36082|36109.4|36089.4|36099.6|36079.6|399
1714998900000|2024-05-06 12:35:00|36102.1|36082.1|36096.8|36076.8|36109.6|36089.6|36096.8|36076.8|345
1714999200000|2024-05-06 12:40:00|36096.7|36076.7|36094.9|36074.9|36102.7|36082.7|36089.9|36069.9|371
1714999500000|2024-05-06 12:45:00|36094.8|36074.8|36086.3|36066.3|36095.6|36075.6|36083.6|36063.6|315
1714999800000|2024-05-06 12:50:00|36086.6|36066.6|36096.6|36076.6|36101.5|36081.5|36080.1|36060.1|444
1715000100000|2024-05-06 12:55:00|36096.4|36076.4|36083.3|36063.3|36097.3|36077.3|36069.9|36049.9|503
1715000400000|2024-05-06 13:00:00|36083.7|36063.7|36081.2|36061.2|36091.1|36071.1|36081|36061|470
1715000700000|2024-05-06 13:05:00|36080.7|36060.7|36090.3|36070.3|36096.1|36076.1|36080.7|36060.7|361
1715001000000|2024-05-06 13:10:00|36090|36070|36088.6|36068.6|36092.9|36072.9|36081.3|36061.3|412
1715001300000|2024-05-06 13:15:00|36088.5|36068.5|36081|36061|36092.2|36072.2|36079.6|36059.6|414
1715001600000|2024-05-06 13:20:00|36081.4|36061.4|36075.5|36055.5|36082.9|36062.9|36068.1|36048.1|321
1715001900000|2024-05-06 13:25:00|36075.6|36055.6|36073.6|36053.6|36079.1|36059.1|36071.3|36051.3|415
1715002200000|2024-05-06 13:30:00|36073.1|36053.1|36082.5|36062.5|36089.6|36069.6|36067.4|36047.4|369
1715002500000|2024-05-06 13:35:00|36082.6|36062.6|36085|36065|36088.8|36068.8|36080|36060|444
1715002800000|2024-05-06 13:40:00|36084.7|36064.7|36084.2|36064.2|36085.5|36065.5|36074.9|36054.9|444
1715003100000|2024-05-06 13:45:00|36084.5|36064.5|36075.5|36055.5|36086.5|36066.5|36073.3|36053.3|433
1715003400000|2024-05-06 13:50:00|36075.4|36055.4|36061.9|36041.9|36076|36056|36061.8|36041.8|461
1715003700000|2024-05-06 13:55:00|36061|36041|36068.3|36048.3|36074.3|36054.3|36059.7|36039.7|479
1715004000000|2024-05-06 14:00:00|36068.4|36048.4|36075|36055|36081.3|36061.3|36068.2|36048.2|436
1715004300000|2024-05-06 14:05:00|36075.3|36055.3|36075.9|36055.9|36080.9|36060.9|36068.6|36048.6|437
1715004600000|2024-05-06 14:10:00|36076|36056|36064.9|36044.9|36082.6|36062.6|36063.6|36043.6|447
1715004900000|2024-05-06 14:15:00|36065|36045|36073.1|36053.1|36077|36057|36063.2|36043.2|431
1715005200000|2024-05-06 14:20:00|36073|36053|36060.2|36040.2|36075.7|36055.7|36057.8|36037.8|442
1715005500000|2024-05-06 14:25:00|36060.3|36040.3|36065.7|36045.7|36072.9|36052.9|36058.1|36038.1|321
1715005800000|2024-05-06 14:30:00|36065.6|36045.6|36066.5|36046.5|36073.7|36053.7|36064.7|36044.7|410
1715006100000|2024-05-06 14:35:00|36066.6|36046.6|36064.4|36044.4|36070.1|36050.1|36060|36040|395
1715006400000|2024-05-06 14:40:00|36064.1|36044.1|36066|36046|36069|36049|36058.1|36038.1|470
1715006700000|2024-05-06 14:45:00|36066.2|36046.2|36051.3|36031.3|36066.7|36046.7|36050.2|36030.2|372
1715007000000|2024-05-06 14:50:00|36051.2|36031.2|36058.8|36038.8|36063.4|36043.4|36050.2|36030.2|357
1715007300000|2024-05-06 14:55:00|36059.3|36039.3|36060.2|36040.2|36067.9|36047.9|36055.1|36035.1|424
1715007600000|2024-05-06 15:00:00|36060.3|36040.3|36067.5|36017.5|36069.3|36043.5|36046.5|36011.3|584
1715007900000|2024-05-06 15:05:00|36067.9|36017.9|36036.2|36016.2|36068.2|36035.9|36035|36015|450
1715008200000|2024-05-06 15:10:00|36036.1|36016.1|36053.7|36033.7|36054.8|36034.8|36035.2|36015.2|438
1715008500000|2024-05-06 15:15:00|36053.8|36033.8|36050.4|36030.4|36055.5|36035.5|36048.3|36028.3|299
1715008800000|2024-05-06 15:20:00|36050.5|36030.5|36052.6|36032.6|36056.6|36036.6|36049.8|36029.8|405
1715009100000|2024-05-06 15:25:00|36052.7|36032.7|36044.7|36024.7|36055.5|36035.5|36044.1|36024.1|304
1715009400000|2024-05-06 15:30:00|36045.2|36025.2|36040.9|36020.9|36050.1|36030.1|36039.9|36019.9|570
1715009700000|2024-05-06 15:35:00|36041.1|36021.1|36045.2|36025.2|36050.8|36030.8|36037.5|36017.5|567
1715010000000|2024-05-06 15:40:00|36044.9|36024.9|36045.8|36025.8|36047.8|36027.8|36039.4|36019.4|503
1715010300000|2024-05-06 15:45:00|36045.3|36025.3|36039.8|36019.8|36062|36027.9|36035.6|36010.8|344
1715010600000|2024-05-06 15:50:00|36039.7|36019.7|36035.7|36015.7|36041.9|36021.9|36033.8|36013.8|531
1715010900000|2024-05-06 15:55:00|36035.6|36015.6|36038.6|36018.6|36041.1|36021.1|36034|36014|556
1715011200000|2024-05-06 16:00:00|36039.3|36019.3|36054.8|36004.8|36058|36019.3|36039.3|36003.5|408
1715011500000|2024-05-06 16:05:00|36054.4|36004.4|36087.4|36037.4|36095|36045|36054.4|36004.4|331
1715011800000|2024-05-06 16:10:00|36086.8|36036.8|36074.2|36024.2|36094.8|36044.8|36071.6|36021.6|428
1715012100000|2024-05-06 16:15:00|36074.1|36024.1|36093.9|36043.9|36095.3|36045.3|36067.6|36017.6|417
1715012400000|2024-05-06 16:20:00|36094|36044|36097|36047|36100.4|36050.4|36094|36044|290
1715012700000|2024-05-06 16:25:00|36096.9|36046.9|36097|36047|36098.4|36048.4|36092.1|36042.1|413
1715013000000|2024-05-06 16:30:00|36096.3|36046.3|36095.7|36045.7|36097.7|36047.7|36091.1|36041.1|620
1715013300000|2024-05-06 16:35:00|36096.3|36046.3|36071.4|36021.4|36098.5|36048.5|36070.6|36020.6|495
1715013600000|2024-05-06 16:40:00|36069.9|36019.9|36086|36036|36088.9|36038.9|36067.7|36017.7|419
1715013900000|2024-05-06 16:45:00|36087|36037|36085.7|36035.7|36091.6|36041.6|36084.4|36034.4|357
1715014200000|2024-05-06 16:50:00|36085.3|36035.3|36076.3|36026.3|36091.2|36041.2|36075.7|36025.7|449
1715014500000|2024-05-06 16:55:00|36075.7|36025.7|36080.3|36030.3|36082.2|36032.2|36073.1|36023.1|597
1715014800000|2024-05-06 17:00:00|36079.7|36029.7|36078|36028|36081.6|36031.6|36075.7|36025.7|486
1715015100000|2024-05-06 17:05:00|36078.2|36028.2|36077.3|36027.3|36079.5|36029.5|36069.3|36019.3|599
1715015400000|2024-05-06 17:10:00|36076.8|36026.8|36072|36022|36083.1|36033.1|36071.2|36021.2|567
1715015700000|2024-05-06 17:15:00|36072.2|36022.2|36081.1|36031.1|36082.6|36032.6|36071.4|36021.4|578
1715016000000|2024-05-06 17:20:00|36080.3|36030.3|36081|36031|36084.1|36034.1|36076.6|36026.6|520
1715016300000|2024-05-06 17:25:00|36080.5|36030.5|36082.8|36032.8|36084.1|36034.1|36076.6|36026.6|485
1715016600000|2024-05-06 17:30:00|36082.9|36032.9|36079.6|36029.6|36084.8|36034.8|36077.6|36027.6|566
1715016900000|2024-05-06 17:35:00|36079.7|36029.7|36082.4|36032.4|36085.3|36035.3|36076.6|36026.6|533
1715017200000|2024-05-06 17:40:00|36081.9|36031.9|36076.8|36026.8|36082|36032|36073.2|36023.2|547
1715017500000|2024-05-06 17:45:00|36077.5|36027.5|36085.9|36035.9|36086.6|36036.6|36073.6|36023.6|451
1715017800000|2024-05-06 17:50:00|36086|36036|36087.3|36037.3|36088.4|36038.4|36080.5|36030.5|357
1715018100000|2024-05-06 17:55:00|36087.8|36037.8|36073.9|36023.9|36087.8|36037.8|36072|36022|456
1715018400000|2024-05-06 18:00:00|36073.8|36023.8|36076.1|36026.1|36078.2|36028.2|36070.2|36020.2|450
1715018700000|2024-05-06 18:05:00|36076.3|36026.3|36083.7|36033.7|36086.3|36036.3|36075.5|36025.5|536
1715019000000|2024-05-06 18:10:00|36083.9|36033.9|36083.6|36033.6|36088.7|36038.7|36081.5|36031.5|418
1715019300000|2024-05-06 18:15:00|36083.8|36033.8|36087.1|36037.1|36090.6|36040.6|36078.9|36028.9|502
1715019600000|2024-05-06 18:20:00|36087.5|36037.5|36085.1|36035.1|36088.9|36038.9|36083.7|36033.7|345
1715019900000|2024-05-06 18:25:00|36084.9|36034.9|36085.4|36035.4|36085.7|36035.7|36081.8|36031.8|130
1715020200000|2024-05-06 18:30:00|36085.5|36035.5|36084.8|36034.8|36085.6|36049.9|36068.6|36031.2|157
1715020500000|2024-05-06 18:35:00|36084.6|36034.6|36071.3|36051.3|36086.9|36051.3|36067.2|36032.6|144
1715020800000|2024-05-06 18:40:00|36071.2|36051.2|36086.1|36036.1|36089.6|36051.7|36071.2|36034.7|193
1715021100000|2024-05-06 18:45:00|36085.9|36035.9|36089|36039|36089.5|36053.6|36073.1|36034.6|181
1715021400000|2024-05-06 18:50:00|36089.1|36039.1|36087.4|36037.4|36091|36041|36086.5|36036.5|173
1715021700000|2024-05-06 18:55:00|36087.6|36037.6|36082.2|36032.2|36087.6|36037.6|36080|36030|162
1715022000000|2024-05-06 19:00:00|36082.3|36032.3|36082.7|36032.7|36085.6|36035.6|36081.8|36031.8|131
1715022300000|2024-05-06 19:05:00|36082.4|36032.4|36089.5|36039.5|36089.5|36039.5|36082.4|36032.4|205
1715022600000|2024-05-06 19:10:00|36089.6|36039.6|36094.9|36044.9|36096.8|36046.8|36087|36037|227
1715022900000|2024-05-06 19:15:00|36095.5|36045.5|36103.1|36053.1|36104.5|36054.5|36095.5|36045.5|232
1715023200000|2024-05-06 19:20:00|36102.8|36052.8|36100.9|36050.9|36104.3|36054.3|36098|36048|246
1715023500000|2024-05-06 19:25:00|36100.7|36050.7|36107|36057|36107.7|36057.7|36097.5|36047.5|175
1715023800000|2024-05-06 19:30:00|36107.1|36057.1|36091.3|36041.3|36107.1|36057.1|36090.7|36040.7|394
1715024100000|2024-05-06 19:35:00|36091.1|36041.1|36092.8|36042.8|36097.2|36047.2|36091.1|36041.1|167
1715024400000|2024-05-06 19:40:00|36093|36043|36094.5|36044.5|36097.4|36047.4|36092.9|36042.9|187
1715024700000|2024-05-06 19:45:00|36094.6|36044.6|36095.3|36045.3|36096.2|36046.2|36089.7|36039.7|177
1715025000000|2024-05-06 19:50:00|36095.5|36045.5|36096.1|36046.1|36098.3|36048.3|36094.6|36044.6|248
1715025300000|2024-05-06 19:55:00|36096|36046|36100.4|36050.4|36103.9|36053.9|36095.1|36045.1|218
1715025600000|2024-05-06 20:00:00|36100.3|36050.3|36099.2|36049.2|36102.8|36052.8|36096.4|36046.4|128
1715025900000|2024-05-06 20:05:00|36099.4|36049.4|36097|36047|36099.7|36049.7|36095.9|36045.9|90
1715026200000|2024-05-06 20:10:00|36096.9|36046.9|36099.1|36049.1|36101.8|36051.8|36096.8|36046.8|111
1715026500000|2024-05-06 20:15:00|36101.6|36051.6|36107.8|36052.3|36110|36054.1|36097.7|36047.7|188
1715026800000|2024-05-06 20:20:00|36106.8|36053.1|36109.4|36054.4|36110.7|36058.2|36105.5|36051.7|272
1715027100000|2024-05-06 20:25:00|36107|36054.5|36105.4|36055.4|36109.3|36057|36101|36051|240
1715027400000|2024-05-06 20:30:00|36105.1|36055.1|36104.4|36054.4|36105.9|36055.9|36103.8|36053.8|77
1715027700000|2024-05-06 20:35:00|36104.3|36054.3|36101.7|36051.7|36104.6|36054.6|36100.1|36050.1|115
1715028000000|2024-05-06 20:40:00|36101.6|36051.6|36102.5|36046.8|36102.5|36052.2|36098.1|36046.8|87
1715028300000|2024-05-06 20:45:00|36102.4|36046.2|36104.1|36046.1|36105.2|36050.7|36098.9|36045.1|104
1715028600000|2024-05-06 20:50:00|36104.9|36046.9|36104.7|36046.9|36106|36051.2|36097.8|36044.4|117
1715028900000|2024-05-06 20:55:00|36104.3|36045.7|36139.3|36022.7|36139.3|36048.7|36097.5|36022.7|183
1715029200000|2024-05-06 21:00:00|36141.6|36021.6|36143.3|36023.3|36143.3|36023.3|36128.8|36014.7|19
1715029500000|2024-05-06 21:05:00|36142.9|36022.9|36140.2|36027.8|36144.5|36028.7|36138.9|36022.9|119
1715029800000|2024-05-06 21:10:00|36140.5|36027.5|36141.9|36032|36142.9|36032|36138.9|36027|72
1715030100000|2024-05-06 21:15:00|36148|36035.4|36144.5|36045.2|36148|36045.3|36144.1|36031.7|56
1715030400000|2024-05-06 21:20:00|36145|36045.3|36142.1|36045.4|36145.4|36045.5|36142.1|36044.1|28
1715030700000|2024-05-06 21:25:00|36142.2|36045.3|36142|36045.3|36144.1|36045.6|36141.9|36045|40
1715031000000|2024-05-06 21:30:00|36141.9|36025.8|36142.2|36044.8|36143.3|36045|36139|36025.4|55
1715031300000|2024-05-06 21:35:00|36142.3|36044.7|36134.2|36034.6|36143.3|36044.9|36132.3|36012.3|83
1715031600000|2024-05-06 21:40:00|36134.1|36034.7|36140|36032.7|36142.1|36039.8|36131.1|36015|100
1715031900000|2024-05-06 21:45:00|36144.3|36028.9|36131.6|36011.6|36145.1|36033.2|36131.2|36011.2|82
1715032200000|2024-05-06 21:50:00|36131.7|36011.7|36136.5|36033.5|36138.8|36035.1|36131.1|36011.1|71
1715032500000|2024-05-06 21:55:00|36136.7|36033.4|36142.3|36036.2|36149.2|36046.7|36127.5|36011|120
1715032800000|2024-05-06 22:00:00|36144.1|36035.1|36141.1|36023.5|36144.1|36046.4|36119.3|36021.5|172
1715033100000|2024-05-06 22:05:00|36141|36023.4|36124.9|36041.9|36142.7|36041.9|36124|36021.1|69
1715033400000|2024-05-06 22:10:00|36124.3|36041.6|36144.4|36024.4|36144.4|36044.4|36119.2|36024|75
1715033700000|2024-05-06 22:15:00|36144.3|36024.3|36133|36030.4|36144.7|36042.4|36124.6|36023.2|48
1715034000000|2024-05-06 22:20:00|36135.7|36030.2|36128.6|36038.9|36135.7|36041.9|36123.3|36030.1|55
1715034300000|2024-05-06 22:25:00|36128.3|36038.6|36130.7|36033.2|36136.2|36044.6|36120.1|36030.1|59
1715034600000|2024-05-06 22:30:00|36130.6|36033.1|36131.7|36041.9|36136.3|36046.8|36122.2|36028.6|83
1715034900000|2024-05-06 22:35:00|36131.8|36045|36126.3|36044.8|36133|36047.9|36123|36035.6|72
1715035200000|2024-05-06 22:40:00|36130.8|36041.6|36129.2|36043.5|36136.9|36047.7|36118.4|36033|53
1715035500000|2024-05-06 22:45:00|36130.4|36043.1|36135.6|36037.4|36135.6|36047.1|36125.9|36034.4|74
1715035800000|2024-05-06 22:50:00|36130.7|36037.6|36127.5|36046.1|36135.4|36048.2|36123.6|36033.3|89
1715036100000|2024-05-06 22:55:00|36126.8|36045.8|36135.7|36035.2|36138.2|36049.7|36123.2|36031.1|65
1715036400000|2024-05-06 23:00:00|36136.1|36035|36127|36047.6|36144.2|36050.6|36124.6|36034.2|122
1715036700000|2024-05-06 23:05:00|36128.7|36047.7|36133.8|36054.9|36137.4|36055|36127.6|36047.6|98
1715037000000|2024-05-06 23:10:00|36133.7|36053|36132.1|36053.3|36137.5|36056.8|36129.4|36041.5|90
1715037300000|2024-05-06 23:15:00|36132.5|36053.2|36134.8|36055.8|36136.4|36055.8|36130.8|36043.4|108
1715037600000|2024-05-06 23:20:00|36135.1|36054|36132.9|36054|36144|36058|36131.1|36037.1|80
1715037900000|2024-05-06 23:25:00|36133|36056.8|36132.8|36055.6|36137.4|36061.4|36128.5|36045.8|92
1715038200000|2024-05-06 23:30:00|36135.9|36046.7|36129|36056.5|36136.1|36061.4|36126.2|36046.5|99
1715038500000|2024-05-06 23:35:00|36128.9|36056.4|36124.8|36065.8|36135.2|36067.7|36122.7|36042.6|180
1715038800000|2024-05-06 23:40:00|36125.6|36066.4|36115.2|36065.2|36125.8|36070.9|36110.6|36058.9|451
1715039100000|2024-05-06 23:45:00|36115.1|36065.1|36114|36064|36122|36071.3|36109|36059|409
1715039400000|2024-05-06 23:50:00|36113.1|36063.1|36111.9|36061.9|36114.4|36064.4|36105|36055|454
1715039700000|2024-05-06 23:55:00|36111.7|36061.7|36114.9|36064.9|36115.7|36065.7|36107.7|36057.7|434
1715040000000|2024-05-07 00:00:00|36114.4|36064.4|36117.6|36067.6|36123.9|36073.9|36109.6|36059.6|594
1715040300000|2024-05-07 00:05:00|36118.5|36068.5|36111.2|36061.2|36119.9|36069.9|36107.6|36057.6|523
1715040600000|2024-05-07 00:10:00|36111.6|36061.6|36110.2|36060.2|36115.1|36065.1|36109.2|36059.2|332
1715040900000|2024-05-07 00:15:00|36110.1|36060.1|36103.5|36053.5|36110.1|36060.1|36102.7|36052.7|354
1715041200000|2024-05-07 00:20:00|36103.4|36053.4|36103.1|36053.1|36103.6|36053.6|36100.1|36050.1|276
1715041500000|2024-05-07 00:25:00|36103|36053|36102|36052|36103.5|36053.5|36098.3|36048.3|267
1715041800000|2024-05-07 00:30:00|36101.6|36051.6|36099.9|36049.9|36104.1|36054.1|36098.8|36048.8|319
1715042100000|2024-05-07 00:35:00|36099.8|36049.8|36093.5|36043.5|36100.5|36050.5|36090.7|36040.7|311
1715042400000|2024-05-07 00:40:00|36093.9|36043.9|36090.9|36040.9|36094.3|36044.3|36088.2|36038.2|305
1715042700000|2024-05-07 00:45:00|36090.8|36040.8|36084.4|36034.4|36093.4|36043.4|36081|36031|335
1715043000000|2024-05-07 00:50:00|36084.3|36034.3|36088|36038|36091.1|36041.1|36082|36032|389
1715043300000|2024-05-07 00:55:00|36088.1|36038.1|36082.6|36032.6|36089.3|36039.3|36080|36030|309
1715043600000|2024-05-07 01:00:00|36082.5|36032.5|36078.8|36028.8|36086.5|36036.5|36072.4|36022.4|410
1715043900000|2024-05-07 01:05:00|36078|36028|36084.6|36034.6|36086.8|36036.8|36077|36027|390
1715044200000|2024-05-07 01:10:00|36084.4|36034.4|36087.5|36037.5|36089.4|36039.4|36082.6|36032.6|307
1715044500000|2024-05-07 01:15:00|36087.4|36037.4|36091.7|36041.7|36094.2|36044.2|36086.2|36036.2|257
1715044800000|2024-05-07 01:20:00|36091.8|36041.8|36100.3|36050.3|36100.4|36050.4|36091.8|36041.8|191
1715045100000|2024-05-07 01:25:00|36100|36050|36103.5|36053.5|36104.6|36054.6|36099.7|36049.7|232
1715045400000|2024-05-07 01:30:00|36105.7|36055.7|36107.8|36057.8|36110.8|36060.8|36105.4|36055.4|255
1715045700000|2024-05-07 01:35:00|36107.7|36057.7|36108.6|36058.6|36111|36061|36105.4|36055.4|231
1715046000000|2024-05-07 01:40:00|36108.7|36058.7|36110.6|36060.6|36111.1|36061.1|36103.8|36053.8|206
1715046300000|2024-05-07 01:45:00|36110.5|36060.5|36112.3|36062.3|36114.8|36064.8|36109.1|36059.1|219
1715046600000|2024-05-07 01:50:00|36113|36063|36113.9|36063.9|36115.6|36065.6|36110.7|36060.7|236
1715046900000|2024-05-07 01:55:00|36113.8|36063.8|36111.6|36061.6|36114.2|36064.2|36109.2|36059.2|207
1715047200000|2024-05-07 02:00:00|36111.5|36061.5|36111.1|36061.1|36114.1|36064.1|36109.1|36059.1|248
1715047500000|2024-05-07 02:05:00|36111|36061|36112.1|36062.1|36114.5|36064.5|36109.7|36059.7|241
1715047800000|2024-05-07 02:10:00|36112.2|36062.2|36111|36061|36115.6|36065.6|36110|36060|215
1715048100000|2024-05-07 02:15:00|36110.9|36060.9|36113.2|36063.2|36114.6|36064.6|36109.6|36059.6|254
1715048400000|2024-05-07 02:20:00|36113.1|36063.1|36124.7|36074.7|36125.2|36075.2|36112|36062|290
1715048700000|2024-05-07 02:25:00|36124.1|36074.1|36114.9|36064.9|36124.2|36074.2|36112.1|36062.1|265
1715049000000|2024-05-07 02:30:00|36114.8|36064.8|36112.6|36062.6|36116|36066|36112|36062|223
1715049300000|2024-05-07 02:35:00|36112.9|36062.9|36108.6|36058.6|36113.7|36063.7|36107.4|36057.4|227
1715049600000|2024-05-07 02:40:00|36108.7|36058.7|36112.8|36062.8|36112.8|36062.8|36105|36055|231
1715049900000|2024-05-07 02:45:00|36112.7|36062.7|36108.8|36058.8|36112.8|36062.8|36107.2|36057.2|192
1715050200000|2024-05-07 02:50:00|36108.6|36058.6|36113|36063|36113.1|36063.1|36108.5|36058.5|158
1715050500000|2024-05-07 02:55:00|36112.7|36062.7|36115.9|36065.9|36118.2|36068.2|36109.8|36059.8|213
1715050800000|2024-05-07 03:00:00|36116|36066|36114.2|36064.2|36117.3|36067.3|36113.4|36063.4|189
1715051100000|2024-05-07 03:05:00|36113.9|36063.9|36115.9|36065.9|36117.1|36067.1|36113.1|36063.1|208
1715051400000|2024-05-07 03:10:00|36114.8|36064.8|36110.7|36060.7|36114.9|36064.9|36110.7|36060.7|131
1715051700000|2024-05-07 03:15:00|36110.8|36060.8|36105.6|36055.6|36111.1|36061.1|36105.6|36055.6|107
1715052000000|2024-05-07 03:20:00|36105.7|36055.7|36106.9|36056.9|36107.8|36057.8|36103.6|36053.6|155
1715052300000|2024-05-07 03:25:00|36107.1|36057.1|36105.2|36055.2|36107.1|36057.1|36103|36053|164
1715052600000|2024-05-07 03:30:00|36105.1|36055.1|36099.9|36049.9|36105.3|36055.3|36098.4|36048.4|196
1715052900000|2024-05-07 03:35:00|36099.6|36049.6|36099.2|36049.2|36101|36051|36098.3|36048.3|212
1715053200000|2024-05-07 03:40:00|36099.3|36049.3|36104.9|36054.9|36105.6|36055.6|36099.2|36049.2|210
1715053500000|2024-05-07 03:45:00|36104.6|36054.6|36102.4|36052.4|36104.6|36054.6|36099.6|36049.6|124
1715053800000|2024-05-07 03:50:00|36102.6|36052.6|36097.1|36047.1|36102.7|36052.7|36093.5|36043.5|195
1715054100000|2024-05-07 03:55:00|36097.4|36047.4|36098.3|36048.3|36100|36050|36090.4|36040.4|311
1715054400000|2024-05-07 04:00:00|36097.9|36047.9|36094.4|36044.4|36110|36060|36084.9|36034.9|317
1715054700000|2024-05-07 04:05:00|36094.2|36044.2|36099.9|36049.9|36102.8|36052.8|36089.6|36039.6|287
1715055000000|2024-05-07 04:10:00|36099.8|36049.8|36098.4|36048.4|36101.5|36051.5|36097.7|36047.7|216
1715055300000|2024-05-07 04:15:00|36097.8|36047.8|36102.8|36052.8|36104.1|36054.1|36097|36047|237
1715055600000|2024-05-07 04:20:00|36102.7|36052.7|36102.6|36052.6|36104|36054|36101.2|36051.2|166
1715055900000|2024-05-07 04:25:00|36102.5|36052.5|36099.7|36049.7|36103.5|36053.5|36095.9|36042.6|226
1715056200000|2024-05-07 04:30:00|36100.4|36050.4|36104.2|36054.2|36118.7|36061.6|36100.4|36044.4|390
1715056500000|2024-05-07 04:35:00|36104.3|36054.3|36126.9|36076.9|36133.8|36077.4|36103.8|36053.8|329
1715056800000|2024-05-07 04:40:00|36127.5|36077.5|36125.9|36075.9|36130.4|36079.6|36123.9|36073.9|434
1715057100000|2024-05-07 04:45:00|36125.1|36075.1|36122.5|36072.5|36127.6|36077.6|36122|36072|339
1715057400000|2024-05-07 04:50:00|36122.2|36072.2|36120|36070|36125.1|36075.1|36118.5|36068.5|348
1715057700000|2024-05-07 04:55:00|36119.5|36069.5|36121.3|36071.3|36125.6|36075.6|36118|36068|372
1715058000000|2024-05-07 05:00:00|36121.4|36071.4|36118.3|36068.3|36125.6|36075.6|36114|36064|443
1715058300000|2024-05-07 05:05:00|36118.4|36068.4|36115.6|36065.6|36121|36071|36114.6|36064.6|309
1715058600000|2024-05-07 05:10:00|36115.7|36065.7|36112.6|36062.6|36116.3|36066.3|36111.9|36061.9|285
1715058900000|2024-05-07 05:15:00|36112.5|36062.5|36115.1|36065.1|36115.7|36065.7|36111|36061|327
1715059200000|2024-05-07 05:20:00|36115.3|36065.3|36114.4|36064.4|36118.2|36068.2|36111.3|36061.3|304
1715059500000|2024-05-07 05:25:00|36114.3|36064.3|36111|36061|36115.6|36065.6|36109.4|36059.4|400
1715059800000|2024-05-07 05:30:00|36110.7|36060.7|36115.3|36065.3|36115.3|36065.3|36107.2|36057.2|503
1715060100000|2024-05-07 05:35:00|36114.9|36064.9|36115.5|36065.5|36118.3|36068.3|36113.4|36063.4|369
1715060400000|2024-05-07 05:40:00|36114.9|36064.9|36122.7|36072.7|36128.1|36078.1|36114.9|36064.9|427
1715060700000|2024-05-07 05:45:00|36123|36073|36115.1|36065.1|36130|36080|36104.9|36054.9|408
1715061000000|2024-05-07 05:50:00|36115|36065|36120.7|36070.7|36123.7|36073.7|36108.9|36057.5|694
1715061300000|2024-05-07 05:55:00|36120.6|36070.6|36162.7|36073.8|36162.7|36094.2|36120.4|36068.1|677
1715061600000|2024-05-07 06:00:00|36166.4|36074.1|36133.4|36083.4|36166.9|36105.3|36117.6|36067.9|879
1715061900000|2024-05-07 06:05:00|36133.9|36083.9|36151.4|36101.4|36160.8|36111.4|36118.3|36080.4|667
1715062200000|2024-05-07 06:10:00|36150.1|36100.1|36149.2|36099.2|36157.2|36107.2|36142.3|36092.3|539
1715062500000|2024-05-07 06:15:00|36150.6|36100.6|36158.7|36108.7|36159.9|36109.9|36149.6|36099.6|755
1715062800000|2024-05-07 06:20:00|36159.1|36109.1|36165.2|36115.2|36187.1|36137.1|36139|36098.8|523
1715063100000|2024-05-07 06:25:00|36165.4|36115.4|36163.2|36113.2|36180|36140|36149.1|36099.1|487
1715063400000|2024-05-07 06:30:00|36162.9|36112.9|36160.8|36110.8|36187.4|36139.5|36156|36110.5|515
1715063700000|2024-05-07 06:35:00|36161.2|36111.2|36122.6|36102.6|36163.8|36130.9|36120.3|36100.3|508
1715064000000|2024-05-07 06:40:00|36122.9|36102.9|36136|36086|36144.8|36107|36104|36080.4|537
1715064300000|2024-05-07 06:45:00|36136.2|36086.2|36112.5|36092.5|36140.4|36107.1|36108.6|36085.4|517
1715064600000|2024-05-07 06:50:00|36112.3|36092.3|36099.7|36079.7|36117.4|36097.4|36099.5|36079.5|398
1715064900000|2024-05-07 06:55:00|36099.8|36079.8|36110.3|36090.3|36116.1|36096.1|36093.8|36073.8|458
1715065200000|2024-05-07 07:00:00|36108.5|36088.5|36081.1|36061.1|36111.3|36091.3|36078.9|36058.9|547
1715065500000|2024-05-07 07:05:00|36081|36061|36096.7|36076.7|36097.7|36077.7|36080.1|36060.1|496
1715065800000|2024-05-07 07:10:00|36096.6|36076.6|36094.5|36074.5|36102.4|36082.4|36089|36069|531
1715066100000|2024-05-07 07:15:00|36094.3|36074.3|36098.1|36078.1|36103.1|36083.1|36084.9|36064.9|439
1715066400000|2024-05-07 07:20:00|36097.8|36077.8|36125|36105|36127.1|36107.1|36087.3|36067.3|546
1715066700000|2024-05-07 07:25:00|36125.3|36105.3|36109.8|36089.8|36128.9|36108.9|36109.5|36089.5|404
1715067000000|2024-05-07 07:30:00|36105.6|36085.6|36096.9|36076.9|36113.5|36093.5|36093.4|36073.4|594
1715067300000|2024-05-07 07:35:00|36096.4|36076.4|36077.2|36057.2|36099.8|36079.8|36067.9|36047.9|506
1715067600000|2024-05-07 07:40:00|36076.7|36056.7|36095.1|36075.1|36099.2|36079.2|36072.3|36052.3|424
1715067900000|2024-05-07 07:45:00|36095.2|36075.2|36082.1|36062.1|36095.2|36075.2|36069.4|36049.4|378
1715068200000|2024-05-07 07:50:00|36081.9|36061.9|36120.5|36070.5|36123.8|36074.5|36071.1|36051.1|429
1715068500000|2024-05-07 07:55:00|36120.8|36070.8|36104.4|36084.4|36135.3|36095.1|36102.9|36069.6|508
1715068800000|2024-05-07 08:00:00|36105.6|36085.6|36147.2|36097.2|36147.8|36100.6|36101.5|36081.5|410
1715069100000|2024-05-07 08:05:00|36147.9|36097.9|36152|36102|36156.5|36120.7|36134.7|36093.1|481
1715069400000|2024-05-07 08:10:00|36151.9|36101.9|36138.6|36118.6|36153.2|36119.9|36133|36097.7|388
1715069700000|2024-05-07 08:15:00|36138.5|36118.5|36152.8|36102.8|36155.5|36119.5|36131.8|36094.4|605
1715070000000|2024-05-07 08:20:00|36152.7|36102.7|36144.7|36124.7|36156.2|36136.2|36141.7|36099.5|472
1715070300000|2024-05-07 08:25:00|36145.1|36125.1|36152.1|36132.1|36153.2|36133.2|36140.5|36120.5|431
1715070600000|2024-05-07 08:30:00|36147.2|36127.2|36134.9|36114.9|36149.7|36127.2|36131.2|36098.5|500
1715070900000|2024-05-07 08:35:00|36134.4|36114.4|36131.6|36111.6|36139|36119|36131|36111|250
1715071200000|2024-05-07 08:40:00|36131.5|36111.5|36147|36127|36148.2|36128.2|36129.5|36109.5|461
1715071500000|2024-05-07 08:45:00|36146.7|36126.7|36145.9|36125.9|36152.8|36132.8|36141.4|36121.4|431
1715071800000|2024-05-07 08:50:00|36146|36126|36150.3|36130.3|36156.5|36136.5|36145.6|36125.6|674
1715072100000|2024-05-07 08:55:00|36150.5|36130.5|36166.7|36116.7|36168.4|36135.7|36142.1|36115.4|539
1715072400000|2024-05-07 09:00:00|36167|36117|36171.8|36151.8|36172.3|36151.9|36154|36116.6|475
1715072700000|2024-05-07 09:05:00|36171.9|36151.9|36170.7|36150.7|36174.3|36154.3|36168.4|36148.4|472
1715073000000|2024-05-07 09:10:00|36171|36151|36172.7|36152.7|36178.3|36158.3|36167.3|36147.3|472
1715073300000|2024-05-07 09:15:00|36172.8|36152.8|36172.8|36152.8|36178.9|36158.9|36167.7|36147.7|446
1715073600000|2024-05-07 09:20:00|36172.9|36152.9|36182.1|36162.1|36182.4|36162.4|36170.1|36150.1|333
1715073900000|2024-05-07 09:25:00|36182|36162|36187.4|36167.4|36188.6|36168.6|36182|36162|415
1715074200000|2024-05-07 09:30:00|36188|36168|36184.8|36164.8|36192.2|36172.2|36181.6|36161.6|508
1715074500000|2024-05-07 09:35:00|36184.5|36164.5|36205.8|36185.8|36209.3|36189.3|36180.6|36160.6|378
1715074800000|2024-05-07 09:40:00|36205.9|36185.9|36207.3|36187.3|36210.7|36190.7|36203.9|36183.9|324
1715075100000|2024-05-07 09:45:00|36206.9|36186.9|36212.1|36192.1|36219.2|36199.2|36206.1|36186.1|328
1715075400000|2024-05-07 09:50:00|36212.6|36192.6|36203|36183|36214.6|36194.6|36203|36183|275
1715075700000|2024-05-07 09:55:00|36203.3|36183.3|36205.2|36185.2|36208.8|36188.8|36200.5|36180.5|306
1715076000000|2024-05-07 10:00:00|36205.3|36185.3|36200.6|36180.6|36208.6|36188.6|36199.4|36179.4|416
1715076300000|2024-05-07 10:05:00|36200.8|36180.8|36200.1|36180.1|36204|36184|36194.6|36174.6|321
1715076600000|2024-05-07 10:10:00|36200.2|36180.2|36201.5|36181.5|36212.8|36192.8|36194.4|36174.4|319
1715076900000|2024-05-07 10:15:00|36201.4|36181.4|36194.6|36174.6|36203.5|36183.5|36191|36171|330
1715077200000|2024-05-07 10:20:00|36194.7|36174.7|36198.3|36178.3|36199|36179|36191.3|36171.3|288
1715077500000|2024-05-07 10:25:00|36198.2|36178.2|36192.5|36172.5|36198.3|36178.3|36182.3|36162.3|369
1715077800000|2024-05-07 10:30:00|36192.4|36172.4|36190.9|36170.9|36195.5|36175.5|36190.4|36170.4|351
1715078100000|2024-05-07 10:35:00|36190.7|36170.7|36172.4|36152.4|36195.2|36175.2|36170.7|36150.7|393
1715078400000|2024-05-07 10:40:00|36172.6|36152.6|36154.4|36134.4|36172.6|36152.6|36154.3|36134.3|445
1715078700000|2024-05-07 10:45:00|36154.8|36134.8|36156.2|36136.2|36161.6|36141.6|36153.9|36133.9|370
1715079000000|2024-05-07 10:50:00|36156.4|36136.4|36151.8|36131.8|36158|36138|36146|36126|472
1715079300000|2024-05-07 10:55:00|36151.7|36131.7|36128.8|36108.8|36152.4|36132.4|36124.3|36104.3|465
1715079600000|2024-05-07 11:00:00|36128.9|36108.9|36147.5|36127.5|36147.5|36127.5|36123.4|36103.4|437
1715079900000|2024-05-07 11:05:00|36148|36128|36146.1|36126.1|36152.3|36132.3|36141.2|36121.2|404
1715080200000|2024-05-07 11:10:00|36145.9|36125.9|36131.1|36111.1|36147.6|36127.6|36131|36111|401
1715080500000|2024-05-07 11:15:00|36131.4|36111.4|36137|36117|36139.5|36119.5|36120.3|36100.3|489
1715080800000|2024-05-07 11:20:00|36136.2|36116.2|36143.1|36123.1|36147.4|36127.4|36135.3|36115.3|361
1715081100000|2024-05-07 11:25:00|36143|36123|36134|36114|36144.1|36124.1|36133.2|36113.2|375
1715081400000|2024-05-07 11:30:00|36133.8|36113.8|36137.7|36117.7|36141.5|36121.5|36132.6|36112.6|357
1715081700000|2024-05-07 11:35:00|36137.6|36117.6|36138.5|36118.5|36140.7|36120.7|36126.5|36106.5|364
1715082000000|2024-05-07 11:40:00|36138.6|36118.6|36143.3|36123.3|36156|36136|36137.9|36117.9|316
1715082300000|2024-05-07 11:45:00|36143.2|36123.2|36143.9|36123.9|36147.9|36127.9|36138.6|36118.6|388
1715082600000|2024-05-07 11:50:00|36143.4|36123.4|36160.7|36140.7|36162.8|36142.8|36143.2|36123.2|363
1715082900000|2024-05-07 11:55:00|36160.6|36140.6|36147.3|36127.3|36160.6|36140.6|36144|36124|340
1715083200000|2024-05-07 12:00:00|36147.4|36127.4|36146|36126|36157.4|36137.4|36144.4|36124.4|397
1715083500000|2024-05-07 12:05:00|36145.9|36125.9|36151.6|36131.6|36152.1|36132.1|36144.7|36124.7|349
1715083800000|2024-05-07 12:10:00|36151.4|36131.4|36145.6|36125.6|36152.2|36132.2|36142.8|36122.8|341
1715084100000|2024-05-07 12:15:00|36146.4|36126.4|36125.9|36105.9|36147.6|36127.6|36125.6|36105.6|402
1715084400000|2024-05-07 12:20:00|36125.8|36105.8|36119.7|36099.7|36126.8|36106.8|36116.1|36096.1|403
1715084700000|2024-05-07 12:25:00|36119.6|36099.6|36117.2|36097.2|36124.6|36104.6|36111.9|36091.9|451
1715085000000|2024-05-07 12:30:00|36117.1|36097.1|36117|36097|36119.4|36099.4|36112|36092|472
1715085300000|2024-05-07 12:35:00|36116.9|36096.9|36090.9|36070.9|36123.6|36103.6|36090.5|36070.5|399
1715085600000|2024-05-07 12:40:00|36091|36071|36094.4|36074.4|36103.5|36083.5|36085.7|36065.7|409
1715085900000|2024-05-07 12:45:00|36094.3|36074.3|36109.1|36089.1|36111.8|36091.8|36092.7|36072.7|413
1715086200000|2024-05-07 12:50:00|36108.8|36088.8|36114.3|36094.3|36114.3|36094.3|36101.7|36081.7|449
1715086500000|2024-05-07 12:55:00|36113.5|36093.5|36119.6|36099.6|36123.2|36103.2|36109.9|36089.9|506
1715086800000|2024-05-07 13:00:00|36119.2|36099.2|36112.2|36092.2|36129|36109|36106.3|36086.3|567
1715087100000|2024-05-07 13:05:00|36112.3|36092.3|36096.5|36076.5|36117|36097|36092.2|36072.2|450
1715087400000|2024-05-07 13:10:00|36096.7|36076.7|36115.5|36095.5|36119.7|36099.7|36096.2|36076.2|512
1715087700000|2024-05-07 13:15:00|36115.6|36095.6|36097.3|36077.3|36115.6|36095.6|36096.8|36076.8|510
1715088000000|2024-05-07 13:20:00|36097.8|36077.8|36100.2|36080.2|36117.1|36097.1|36096.7|36076.7|536
1715088300000|2024-05-07 13:25:00|36100|36080|36095.2|36075.2|36105|36085|36094.5|36074.5|547
1715088600000|2024-05-07 13:30:00|36095.5|36075.5|36086.2|36066.2|36097.4|36077.4|36080.5|36060.5|529
1715088900000|2024-05-07 13:35:00|36087.3|36067.3|36081.9|36061.9|36090.7|36070.7|36076.1|36056.1|478
1715089200000|2024-05-07 13:40:00|36081|36061|36074.9|36054.9|36082.6|36062.6|36066.9|36046.9|530
1715089500000|2024-05-07 13:45:00|36073|36053|36086.4|36066.4|36092|36072|36071.8|36051.8|434
1715089800000|2024-05-07 13:50:00|36086.3|36066.3|36084.8|36064.8|36094.2|36074.2|36079.2|36059.2|460
1715090100000|2024-05-07 13:55:00|36084.7|36064.7|36082.3|36062.3|36086.9|36066.9|36074.3|36054.3|478
1715090400000|2024-05-07 14:00:00|36082|36062|36081.1|36061.1|36084.6|36064.6|36062.5|36042.5|461
1715090700000|2024-05-07 14:05:00|36080.3|36060.3|36073.7|36053.7|36081.5|36061.5|36066.5|36046.5|459
1715091000000|2024-05-07 14:10:00|36073.6|36053.6|36086.6|36066.6|36090.1|36070.1|36070.2|36050.2|383
1715091300000|2024-05-07 14:15:00|36086.4|36066.4|36087.6|36067.6|36096.3|36076.3|36077.4|36057.4|441
1715091600000|2024-05-07 14:20:00|36086.2|36066.2|36105.2|36085.2|36108.9|36088.9|36085.1|36065.1|445
1715091900000|2024-05-07 14:25:00|36104.9|36084.9|36104.2|36084.2|36112.9|36092.9|36093.6|36073.6|460
1715092200000|2024-05-07 14:30:00|36105.1|36085.1|36094.9|36074.9|36107.6|36087.6|36090.8|36070.8|513
1715092500000|2024-05-07 14:35:00|36095.3|36075.3|36104.7|36084.7|36104.9|36084.9|36094.1|36074.1|459
1715092800000|2024-05-07 14:40:00|36104.6|36084.6|36099.1|36079.1|36106.2|36086.2|36094.1|36074.1|482
1715093100000|2024-05-07 14:45:00|36099.2|36079.2|36079.3|36059.3|36099.5|36079.5|36079.2|36059.2|438
1715093400000|2024-05-07 14:50:00|36078|36058|36086.2|36066.2|36088.3|36068.3|36076.8|36056.8|434
1715093700000|2024-05-07 14:55:00|36086.3|36066.3|36081.3|36061.3|36089.7|36069.7|36076.2|36056.2|544
1715094000000|2024-05-07 15:00:00|36081.7|36061.7|36085.7|36065.7|36090|36070|36081.6|36061.6|411
1715094300000|2024-05-07 15:05:00|36086.1|36066.1|36083.2|36063.2|36087.9|36067.9|36069.3|36049.3|388
1715094600000|2024-05-07 15:10:00|36083.1|36063.1|36085.7|36065.7|36087.4|36067.4|36069.7|36049.7|407
1715094900000|2024-05-07 15:15:00|36085.6|36065.6|36089.9|36069.9|36089.9|36069.9|36080.6|36060.6|313
1715095200000|2024-05-07 15:20:00|36090.7|36070.7|36091.8|36071.8|36097.1|36077.1|36076.1|36056.1|469
1715095500000|2024-05-07 15:25:00|36091.5|36071.5|36108.8|36088.8|36109.8|36089.8|36091.5|36071.5|513
1715095800000|2024-05-07 15:30:00|36108.9|36088.9|36117.2|36097.2|36119.1|36099.1|36099.2|36079.2|572
1715096100000|2024-05-07 15:35:00|36117.3|36097.3|36110|36090|36120.4|36097.3|36103.5|36068.7|501
1715096400000|2024-05-07 15:40:00|36110.5|36090.5|36119.8|36099.8|36126.4|36106.4|36108.8|36088.8|706
1715096700000|2024-05-07 15:45:00|36119.7|36099.7|36114.1|36094.1|36122.1|36102.1|36111.2|36091.2|442
1715097000000|2024-05-07 15:50:00|36113.8|36093.8|36112.2|36092.2|36115.1|36095.1|36109.4|36089.4|387
1715097300000|2024-05-07 15:55:00|36112.3|36092.3|36147.5|36097.5|36148.4|36112.4|36110.4|36090.4|546
1715097600000|2024-05-07 16:00:00|36148.8|36098.8|36147|36097|36157.3|36107.3|36146.2|36096.2|770
1715097900000|2024-05-07 16:05:00|36146.4|36096.4|36146.1|36096.1|36148.5|36098.5|36139.9|36089.9|456
1715098200000|2024-05-07 16:10:00|36146.8|36096.8|36131.8|36081.8|36147|36097|36129.7|36079.7|425
1715098500000|2024-05-07 16:15:00|36131.4|36081.4|36131.5|36081.5|36138.1|36088.1|36129|36079|427
1715098800000|2024-05-07 16:20:00|36131.4|36081.4|36140.3|36090.3|36144.4|36094.4|36129.3|36079.3|537
1715099100000|2024-05-07 16:25:00|36140.2|36090.2|36131.4|36081.4|36143.1|36093.1|36131.4|36081.4|325
1715099400000|2024-05-07 16:30:00|36131.8|36081.8|36139.3|36089.3|36139.3|36089.3|36129.9|36079.9|434
1715099700000|2024-05-07 16:35:00|36139|36089|36144.3|36094.3|36148.5|36098.5|36137.3|36087.3|348
1715100000000|2024-05-07 16:40:00|36144.4|36094.4|36145.8|36095.8|36147.4|36112.2|36128.5|36092.9|305
1715100300000|2024-05-07 16:45:00|36145.7|36095.7|36152.3|36102.3|36156|36106|36142.1|36092.1|372
1715100600000|2024-05-07 16:50:00|36152.2|36102.2|36145.7|36095.7|36155.9|36105.9|36144.4|36094.4|283
1715100900000|2024-05-07 16:55:00|36146.1|36096.1|36147.4|36097.4|36152.5|36102.5|36144.8|36094.8|336
1715101200000|2024-05-07 17:00:00|36147.5|36097.5|36163.1|36113.1|36163.5|36113.5|36146.9|36096.9|312
1715101500000|2024-05-07 17:05:00|36163|36113|36174.4|36124.4|36175.6|36125.6|36161.2|36111.2|439
1715101800000|2024-05-07 17:10:00|36174.6|36124.6|36178.4|36128.4|36187.2|36137.2|36171.8|36121.8|298
1715102100000|2024-05-07 17:15:00|36178.1|36128.1|36187.1|36137.1|36190.9|36140.9|36177.6|36127.6|381
1715102400000|2024-05-07 17:20:00|36187.2|36137.2|36194.2|36144.2|36212.1|36162.1|36172|36136.7|541
1715102700000|2024-05-07 17:25:00|36193.6|36143.6|36189.3|36139.3|36195.4|36145.4|36188|36138|525
1715103000000|2024-05-07 17:30:00|36189.2|36139.2|36185|36135|36192.3|36142.3|36182.6|36132.6|467
1715103300000|2024-05-07 17:35:00|36185.2|36135.2|36193.1|36143.1|36193.6|36143.6|36181.8|36131.8|418
1715103600000|2024-05-07 17:40:00|36192.7|36142.7|36190.6|36140.6|36197.2|36147.2|36190.2|36140.2|479
1715103900000|2024-05-07 17:45:00|36191|36141|36196.3|36146.3|36198.4|36148.4|36190.2|36140.2|426
1715104200000|2024-05-07 17:50:00|36196|36146|36197|36147|36200.3|36150.3|36195.2|36145.2|462
1715104500000|2024-05-07 17:55:00|36197.1|36147.1|36210.8|36160.8|36211.3|36173.8|36190.9|36146|702
1715104800000|2024-05-07 18:00:00|36210.9|36160.9|36223.1|36173.1|36227.1|36177.1|36210.9|36160.9|504
1715105100000|2024-05-07 18:05:00|36222.3|36172.3|36220.3|36170.3|36224.1|36185.3|36201.4|36165|652
1715105400000|2024-05-07 18:10:00|36220.2|36170.2|36218.7|36168.7|36221.4|36171.4|36217.4|36167.4|222
1715105700000|2024-05-07 18:15:00|36218.8|36168.8|36222.8|36202.8|36231.5|36203.1|36203.2|36167.9|490
1715106000000|2024-05-07 18:20:00|36223.2|36203.2|36225.9|36175.9|36228.6|36203.2|36207.8|36173.3|384
1715106300000|2024-05-07 18:25:00|36225.4|36175.4|36226.9|36176.9|36233.9|36183.9|36222.8|36172.8|559
1715106600000|2024-05-07 18:30:00|36227|36177|36220|36170|36227|36177|36214.4|36164.4|587
1715106900000|2024-05-07 18:35:00|36221.2|36171.2|36224.4|36174.4|36227.8|36177.8|36218.3|36168.3|534
1715107200000|2024-05-07 18:40:00|36224.6|36174.6|36240.7|36190.7|36243.4|36193.4|36224.2|36174.2|399
1715107500000|2024-05-07 18:45:00|36239.9|36189.9|36241.7|36191.7|36245.4|36195.4|36236.4|36186.4|406
1715107800000|2024-05-07 18:50:00|36241.3|36191.3|36236.1|36186.1|36242|36192|36233.8|36183.8|226
1715108100000|2024-05-07 18:55:00|36236|36186|36228.1|36178.1|36236.5|36186.5|36228.1|36178.1|192
1715108400000|2024-05-07 19:00:00|36228.2|36178.2|36228.3|36178.3|36230|36180|36224|36174|205
1715108700000|2024-05-07 19:05:00|36228.1|36178.1|36222.4|36172.4|36229.3|36179.3|36221|36171|178
1715109000000|2024-05-07 19:10:00|36222.3|36172.3|36230.5|36180.5|36231.2|36181.2|36219.4|36169.4|212
1715109300000|2024-05-07 19:15:00|36231|36181|36235.1|36185.1|36238.8|36188.8|36230.7|36180.7|162
1715109600000|2024-05-07 19:20:00|36235.2|36185.2|36234.1|36184.1|36237.2|36187.2|36231.9|36181.9|232
1715109900000|2024-05-07 19:25:00|36234.2|36184.2|36233.2|36183.2|36235.1|36185.1|36230.9|36180.9|121
1715110200000|2024-05-07 19:30:00|36230.1|36180.1|36227.3|36177.3|36233|36183|36227.2|36177.2|235
1715110500000|2024-05-07 19:35:00|36227.6|36177.6|36229.1|36179.1|36233|36183|36226.6|36176.6|172
1715110800000|2024-05-07 19:40:00|36228.7|36178.7|36229.3|36179.3|36231.3|36181.3|36227.5|36177.5|189
1715111100000|2024-05-07 19:45:00|36228.5|36178.5|36221|36171|36228.8|36178.8|36220.2|36170.2|272
1715111400000|2024-05-07 19:50:00|36220.9|36170.9|36220.3|36170.3|36225.1|36175.1|36213.7|36163.7|443
1715111700000|2024-05-07 19:55:00|36220.8|36170.8|36221.6|36171.6|36227.8|36177.8|36213.4|36163.4|379
1715112000000|2024-05-07 20:00:00|36222.6|36172.6|36224.6|36174.6|36232|36182|36218.2|36168.2|276
1715112300000|2024-05-07 20:05:00|36224.4|36174.4|36228.7|36178.7|36228.7|36178.7|36214.6|36164.6|200
1715112600000|2024-05-07 20:10:00|36228.6|36178.6|36228|36178|36231.1|36181.1|36225.3|36175.3|254
1715112900000|2024-05-07 20:15:00|36228.4|36178.4|36225.1|36175.1|36229|36179|36222.4|36172.4|265
1715113200000|2024-05-07 20:20:00|36225.3|36175.3|36224.3|36174.3|36226.3|36176.3|36223|36173|123
1715113500000|2024-05-07 20:25:00|36224.7|36174.7|36223.6|36173.6|36227.3|36177.3|36222.8|36172.8|195
1715113800000|2024-05-07 20:30:00|36223.4|36173.4|36221.4|36171.4|36225.8|36175.8|36220.3|36170.3|208
1715114100000|2024-05-07 20:35:00|36221.5|36171.5|36218.9|36168.9|36221.5|36171.5|36216|36166|146
1715114400000|2024-05-07 20:40:00|36218.8|36168.8|36219.1|36169.1|36219.3|36169.3|36215.9|36165.9|182
1715114700000|2024-05-07 20:45:00|36219|36169|36217.8|36167.8|36219.2|36169.2|36215.9|36165.9|68
1715115000000|2024-05-07 20:50:00|36218|36168|36219.6|36169.6|36225.9|36175.6|36215.9|36165.9|165
1715115300000|2024-05-07 20:55:00|36220.1|36170.1|36219.5|36169.5|36229.4|36172|36216|36163.1|175
1715115600000|2024-05-07 21:00:00|36229.2|36158.4|36245.9|36125.9|36254|36165.9|36229.2|36125.9|19
1715115900000|2024-05-07 21:05:00|36245.7|36125.7|36238.1|36123.2|36245.7|36125.7|36236.8|36116.8|66
1715116200000|2024-05-07 21:10:00|36236.5|36116.5|36226.8|36122.7|36238.3|36123.3|36224|36110.4|89
1715116500000|2024-05-07 21:15:00|36226.7|36122.6|36222.9|36127.9|36227.4|36127.9|36220.4|36115.4|94
1715116800000|2024-05-07 21:20:00|36222.5|36127.7|36226.7|36123|36227.5|36128.1|36220.7|36115.8|70
1715117100000|2024-05-07 21:25:00|36227.1|36123.2|36225.6|36129.5|36227.4|36129.5|36223|36108.6|78
1715117400000|2024-05-07 21:30:00|36225.7|36129.6|36223.6|36117.6|36226.3|36129.8|36223.3|36116.1|69
1715117700000|2024-05-07 21:35:00|36223.5|36116.3|36223.1|36116.3|36223.7|36117.6|36222.8|36114.8|100
1715118000000|2024-05-07 21:40:00|36222.9|36116.5|36226|36128.8|36227.3|36128.9|36222.8|36114.8|104
1715118300000|2024-05-07 21:45:00|36229.7|36123|36232.4|36124.2|36232.4|36124.4|36227.3|36107.7|70
1715118600000|2024-05-07 21:50:00|36231.4|36124.3|36226.5|36122.2|36233.1|36124.3|36226.5|36115.7|57
1715118900000|2024-05-07 21:55:00|36226.4|36121.2|36224.5|36124.6|36231.7|36133.5|36219.6|36115.6|150
1715119200000|2024-05-07 22:00:00|36222.2|36123.6|36222.4|36136.3|36234.7|36147.2|36213.2|36122.7|222
1715119500000|2024-05-07 22:05:00|36218.2|36143|36222.6|36145.4|36227|36150.6|36212.5|36131.9|106
1715119800000|2024-05-07 22:10:00|36222.7|36145.6|36220.1|36149|36225.9|36151.6|36218.6|36135|91
1715120100000|2024-05-07 22:15:00|36220.5|36150.1|36235.4|36132.7|36235.4|36150.1|36219.4|36132.7|80
1715120400000|2024-05-07 22:20:00|36235.3|36132.8|36225.2|36144.6|36235.5|36146.7|36223|36132.5|97
1715120700000|2024-05-07 22:25:00|36232.6|36132.3|36238.2|36128|36238.2|36149.5|36217|36128|56
1715121000000|2024-05-07 22:30:00|36232.3|36141.2|36223.6|36138.2|36237.5|36146.3|36223.6|36126.9|106
1715121300000|2024-05-07 22:35:00|36220|36142.3|36225.2|36141|36226|36145.2|36214.5|36129.6|146
1715121600000|2024-05-07 22:40:00|36224.9|36140.9|36230.6|36148.6|36230.6|36152.1|36217.3|36137.6|139
1715121900000|2024-05-07 22:45:00|36232.9|36147.7|36225|36152.9|36232.9|36153.1|36222.6|36146.5|130
1715122200000|2024-05-07 22:50:00|36231.9|36149.3|36233|36138.6|36243.7|36154.5|36223|36138.1|75
1715122500000|2024-05-07 22:55:00|36233.1|36138.5|36236.1|36155.9|36247|36157.4|36223.9|36137.6|170
1715122800000|2024-05-07 23:00:00|36235.9|36156.2|36229.7|36152|36237.5|36160.7|36224.8|36141.6|110
1715123100000|2024-05-07 23:05:00|36228.7|36151.7|36230.9|36152|36232.2|36157.8|36226.6|36143.3|147
1715123400000|2024-05-07 23:10:00|36230.8|36151.9|36234.4|36156.8|36235.8|36158.9|36230.7|36143.3|118
1715123700000|2024-05-07 23:15:00|36235.4|36157.2|36229.6|36154.5|36235.7|36161.1|36228.1|36145|197
1715124000000|2024-05-07 23:20:00|36233|36152.1|36211.1|36151.1|36233.4|36154.6|36210.5|36144.1|141
1715124300000|2024-05-07 23:25:00|36211|36151.3|36208|36158|36211|36158.6|36203.8|36145.7|161
1715124600000|2024-05-07 23:30:00|36207.8|36157.8|36206.6|36156.6|36208.8|36158.8|36204|36154|129
1715124900000|2024-05-07 23:35:00|36206.5|36156.5|36210.5|36160.5|36210.6|36160.6|36206.5|36156.5|262
1715125200000|2024-05-07 23:40:00|36210.6|36160.6|36210.5|36160.5|36213.1|36163.1|36203.6|36153.6|282
1715125500000|2024-05-07 23:45:00|36210.3|36160.3|36219|36169|36223.3|36173.3|36206|36156|300
1715125800000|2024-05-07 23:50:00|36218.9|36168.9|36220.2|36170.2|36220.9|36170.9|36214.6|36164.6|194
1715126100000|2024-05-07 23:55:00|36220.1|36170.1|36222.4|36172.4|36223.9|36173.9|36216.8|36166.8|223
1715126400000|2024-05-08 00:00:00|36223.5|36173.5|36211.3|36161.3|36223.5|36173.5|36204.9|36154.9|492
1715126700000|2024-05-08 00:05:00|36211.7|36161.7|36209.4|36159.4|36212.6|36162.6|36206.7|36156.7|485
1715127000000|2024-05-08 00:10:00|36209.5|36159.5|36212.4|36162.4|36214.2|36164.2|36200.4|36150.4|398
1715127300000|2024-05-08 00:15:00|36212.8|36162.8|36212.5|36162.5|36214.8|36164.8|36210.3|36160.3|302
1715127600000|2024-05-08 00:20:00|36212.4|36162.4|36212.5|36162.5|36212.8|36162.8|36209.1|36159.1|247
1715127900000|2024-05-08 00:25:00|36212.2|36162.2|36218.7|36168.7|36218.8|36168.8|36210.5|36160.5|334
1715128200000|2024-05-08 00:30:00|36218.1|36168.1|36217.8|36167.8|36219.5|36169.5|36214.4|36164.4|280
1715128500000|2024-05-08 00:35:00|36218.1|36168.1|36220.4|36170.4|36223.3|36173.3|36217.1|36167.1|279
1715128800000|2024-05-08 00:40:00|36220.5|36170.5|36211.5|36161.5|36221.4|36171.4|36208.8|36158.8|415
1715129100000|2024-05-08 00:45:00|36211.9|36161.9|36210|36160|36215.2|36165.2|36209|36159|266
1715129400000|2024-05-08 00:50:00|36210.4|36160.4|36213.8|36163.8|36215.4|36165.4|36209.8|36159.8|296
1715129700000|2024-05-08 00:55:00|36214.5|36164.5|36217.2|36167.2|36220.8|36170.8|36211.9|36161.9|352
1715130000000|2024-05-08 01:00:00|36216.7|36166.7|36207.7|36157.7|36217.2|36167.2|36207.2|36157.2|428
1715130300000|2024-05-08 01:05:00|36207.8|36157.8|36221.3|36171.3|36221.8|36171.8|36205.2|36155.2|385
1715130600000|2024-05-08 01:10:00|36221.4|36171.4|36224.2|36174.2|36228.7|36178.7|36220.7|36170.7|445
1715130900000|2024-05-08 01:15:00|36224.3|36174.3|36213.9|36163.9|36226.7|36176.7|36208.6|36158.6|555
1715131200000|2024-05-08 01:20:00|36214.2|36164.2|36217.9|36167.9|36223.1|36173.1|36211.1|36161.1|496
1715131500000|2024-05-08 01:25:00|36218|36168|36216.7|36166.7|36224.3|36174.3|36213.1|36163.1|467
1715131800000|2024-05-08 01:30:00|36216.6|36166.6|36220.3|36170.3|36226|36176|36215.7|36165.7|545
1715132100000|2024-05-08 01:35:00|36219.6|36169.6|36219.6|36169.6|36225|36175|36217.4|36167.4|551
1715132400000|2024-05-08 01:40:00|36218.8|36168.8|36220.8|36170.8|36222.1|36172.1|36214.6|36164.6|456
1715132700000|2024-05-08 01:45:00|36220.4|36170.4|36217.1|36167.1|36224.5|36174.5|36213.3|36163.3|524
1715133000000|2024-05-08 01:50:00|36216.9|36166.9|36220|36170|36221.6|36171.6|36213.3|36163.3|542
1715133300000|2024-05-08 01:55:00|36221|36171|36224|36174|36229.8|36179.8|36218.2|36168.2|518
1715133600000|2024-05-08 02:00:00|36222.9|36172.9|36224.5|36174.5|36230.3|36180.3|36221.4|36171.4|510
1715133900000|2024-05-08 02:05:00|36223.9|36173.9|36225.1|36175.1|36229.7|36179.7|36221.3|36171.3|643
1715134200000|2024-05-08 02:10:00|36225|36175|36249.5|36198.6|36253.2|36203.2|36224.8|36174.8|315
1715134500000|2024-05-08 02:15:00|36249.6|36199.5|36244.6|36193.6|36250.4|36199.6|36241.5|36190.8|351
1715134800000|2024-05-08 02:20:00|36244.5|36193.5|36240.8|36190.2|36246.7|36195.8|36236|36185.9|385
1715135100000|2024-05-08 02:25:00|36241|36190.3|36270.4|36218.4|36273.8|36223.8|36239|36188.9|312
1715135400000|2024-05-08 02:30:00|36270.8|36218.3|36276.3|36226.3|36280.6|36230.6|36260.3|36206.5|358
1715135700000|2024-05-08 02:35:00|36276.2|36226.2|36261.1|36208.2|36276.3|36226.3|36260.5|36207.3|344
1715136000000|2024-05-08 02:40:00|36260.9|36208|36259.2|36208|36272.2|36222.2|36254.2|36201.9|448
1715136300000|2024-05-08 02:45:00|36257.7|36206.7|36250.4|36196.5|36258.2|36206.8|36243.4|36192.1|436
1715136600000|2024-05-08 02:50:00|36250.6|36195.4|36252.7|36198.6|36256.2|36201.8|36243.5|36191.4|497
1715136900000|2024-05-08 02:55:00|36252.5|36198.7|36247.5|36195|36254.6|36203.2|36244.6|36191.7|579
1715137200000|2024-05-08 03:00:00|36246.7|36195.2|36252.5|36202|36256.7|36202.1|36245.3|36192.8|597
1715137500000|2024-05-08 03:05:00|36252.7|36199|36258.1|36206.8|36258.5|36207|36249.6|36194.9|463
1715137800000|2024-05-08 03:10:00|36257.9|36206.6|36248.5|36196.9|36263.4|36209.3|36247.7|36196.6|405
1715138100000|2024-05-08 03:15:00|36248.6|36195.8|36243.4|36190.3|36256|36202.6|36239.8|36185.9|479
1715138400000|2024-05-08 03:20:00|36244.6|36190.4|36228.9|36178.9|36249.9|36197.8|36227.7|36177.7|480
1715138700000|2024-05-08 03:25:00|36228|36178|36223.6|36173.6|36230.8|36180.8|36222.7|36172.7|493
1715139000000|2024-05-08 03:30:00|36224.1|36174.1|36223.4|36173.4|36225.3|36175.3|36221.3|36171.3|473
1715139300000|2024-05-08 03:35:00|36224.4|36174.4|36224|36174|36229.5|36179.5|36222.2|36172.2|442
1715139600000|2024-05-08 03:40:00|36224.8|36174.8|36222.9|36172.9|36227|36177|36222.8|36172.8|349
1715139900000|2024-05-08 03:45:00|36222.8|36172.8|36225.8|36175.8|36227.5|36177.5|36222.8|36172.8|295
1715140200000|2024-05-08 03:50:00|36225|36175|36223.3|36173.3|36226.3|36176.3|36222.1|36172.1|276
1715140500000|2024-05-08 03:55:00|36223.2|36173.2|36223.9|36173.9|36227.7|36177.7|36222.5|36172.5|381
1715140800000|2024-05-08 04:00:00|36223.8|36173.8|36223.6|36173.6|36229.8|36179.8|36221.6|36171.6|432
1715141100000|2024-05-08 04:05:00|36222.9|36172.9|36223.8|36173.8|36225.3|36175.3|36221.2|36171.2|329
1715141400000|2024-05-08 04:10:00|36223.5|36173.5|36222.9|36172.9|36227|36177|36221.8|36171.8|351
1715141700000|2024-05-08 04:15:00|36223.2|36173.2|36226.7|36176.7|36229.2|36179.2|36220.4|36170.4|346
1715142000000|2024-05-08 04:20:00|36225.7|36175.7|36225.5|36175.5|36227.9|36177.9|36222|36172|403
1715142300000|2024-05-08 04:25:00|36225.6|36175.6|36224.7|36174.7|36227.3|36177.3|36221.5|36171.5|534
1715142600000|2024-05-08 04:30:00|36224.3|36174.3|36223|36173|36226.1|36176.1|36221.1|36171.1|316
1715142900000|2024-05-08 04:35:00|36222.9|36172.9|36223.6|36173.6|36227.6|36177.6|36221.3|36171.3|393
1715143200000|2024-05-08 04:40:00|36223.8|36173.8|36222.3|36172.3|36227.5|36177.5|36220.8|36170.8|481
1715143500000|2024-05-08 04:45:00|36222.2|36172.2|36221.7|36171.7|36223.1|36173.1|36220|36170|267
1715143800000|2024-05-08 04:50:00|36221.6|36171.6|36221.6|36171.6|36226.3|36176.3|36220.3|36170.3|374
1715144100000|2024-05-08 04:55:00|36221.9|36171.9|36220.8|36170.8|36226.3|36176.3|36220.3|36170.3|392
1715144400000|2024-05-08 05:00:00|36221.1|36171.1|36254.5|36204.5|36254.7|36204.7|36221.1|36171.1|475
1715144700000|2024-05-08 05:05:00|36254.4|36204.4|36249.4|36199.4|36256.1|36206.1|36245.6|36195.6|384
1715145000000|2024-05-08 05:10:00|36249.8|36199.8|36252.4|36202.4|36254.8|36204.8|36248|36198|342
1715145300000|2024-05-08 05:15:00|36252.5|36202.5|36252.5|36202.5|36253.8|36203.8|36248.8|36198.8|261
1715145600000|2024-05-08 05:20:00|36252.4|36202.4|36254.7|36204.7|36258.2|36208.2|36249.6|36199.6|321
1715145900000|2024-05-08 05:25:00|36254.8|36204.8|36255|36205|36257.4|36207.4|36252.5|36202.5|253
1715146200000|2024-05-08 05:30:00|36253.9|36203.9|36256.9|36206.9|36258.8|36208.8|36250.7|36200.7|359
1715146500000|2024-05-08 05:35:00|36257.3|36207.3|36262.2|36212.2|36265.3|36215.3|36250.3|36200.3|262
1715146800000|2024-05-08 05:40:00|36262.1|36212.1|36268.7|36218.7|36269.3|36219.3|36261.6|36211.6|219
1715147100000|2024-05-08 05:45:00|36267.7|36217.7|36267.5|36217.5|36273.1|36223.1|36264.6|36214.6|260
1715147400000|2024-05-08 05:50:00|36268.3|36218.3|36264.6|36214.6|36282|36232|36262.8|36212.8|283
1715147700000|2024-05-08 05:55:00|36264.5|36214.5|36280.8|36230.8|36280.8|36230.8|36261.7|36211.7|468
1715148000000|2024-05-08 06:00:00|36281.7|36231.7|36247.7|36197.7|36283.3|36233.3|36244.1|36194.1|397
1715148300000|2024-05-08 06:05:00|36246.9|36196.9|36260.3|36210.3|36260.6|36210.6|36244.7|36194.7|216
1715148600000|2024-05-08 06:10:00|36260.4|36210.4|36241.1|36221.1|36260.4|36225.8|36241|36207.4|256
1715148900000|2024-05-08 06:15:00|36241.3|36221.3|36241.1|36191.1|36255.4|36223.5|36232.7|36190.4|316
1715149200000|2024-05-08 06:20:00|36241|36191|36241.2|36191.2|36247.3|36208.8|36221.8|36185.8|311
1715149500000|2024-05-08 06:25:00|36241.3|36191.3|36248.4|36228.4|36267.6|36231.4|36239.4|36191.2|351
1715149800000|2024-05-08 06:30:00|36247.9|36227.9|36226.1|36206.1|36253.6|36230.1|36220.1|36192.5|370
1715150100000|2024-05-08 06:35:00|36225.8|36205.8|36238.4|36218.4|36254.4|36222.8|36218|36190.1|368
1715150400000|2024-05-08 06:40:00|36238.5|36218.5|36234.1|36184.1|36242.4|36222.4|36208.8|36184.1|361
1715150700000|2024-05-08 06:45:00|36234.5|36184.5|36211.9|36191.9|36236.9|36204.6|36211.4|36174.6|385
1715151000000|2024-05-08 06:50:00|36211.7|36191.7|36225.2|36205.2|36227.8|36207.8|36210|36190|503
1715151300000|2024-05-08 06:55:00|36225.9|36205.9|36239.3|36189.3|36239.3|36209|36220|36186.6|443
1715151600000|2024-05-08 07:00:00|36239.2|36189.2|36228.9|36208.9|36243.7|36209|36214.7|36182.2|584
1715151900000|2024-05-08 07:05:00|36228.8|36208.8|36240.1|36220.1|36244.3|36224.3|36226.3|36206.3|378
1715152200000|2024-05-08 07:10:00|36240.2|36220.2|36236.7|36216.7|36263.4|36243.4|36224.6|36204.6|457
1715152500000|2024-05-08 07:15:00|36236.6|36216.6|36227.1|36207.1|36237.1|36217.1|36224.7|36204.7|423
1715152800000|2024-05-08 07:20:00|36227.2|36207.2|36239.2|36219.2|36239.8|36219.8|36227.2|36207.2|366
1715153100000|2024-05-08 07:25:00|36239.3|36219.3|36246.7|36226.7|36257.3|36237.3|36237.5|36217.5|361
1715153400000|2024-05-08 07:30:00|36246.8|36226.8|36232.3|36212.3|36249.2|36229.2|36226.9|36206.9|389
1715153700000|2024-05-08 07:35:00|36232.2|36212.2|36239.8|36219.8|36240.2|36220.2|36229.8|36209.8|346
1715154000000|2024-05-08 07:40:00|36240.2|36220.2|36229.5|36209.5|36245.9|36225.9|36225.4|36205.4|341
1715154300000|2024-05-08 07:45:00|36229.6|36209.6|36231.2|36211.2|36234.6|36214.6|36226.6|36206.6|296
1715154600000|2024-05-08 07:50:00|36231.1|36211.1|36257.4|36237.4|36258.7|36238.7|36230.2|36210.2|483
1715154900000|2024-05-08 07:55:00|36257|36237|36273.6|36253.6|36274.4|36254.4|36252.3|36232.3|529
1715155200000|2024-05-08 08:00:00|36273.8|36253.8|36280.3|36260.3|36281|36261|36264.3|36244.3|562
1715155500000|2024-05-08 08:05:00|36280.1|36260.1|36267.2|36247.2|36282.4|36262.4|36262.1|36242.1|451
1715155800000|2024-05-08 08:10:00|36267.1|36247.1|36271.4|36251.4|36272.9|36252.9|36255.6|36235.6|387
1715156100000|2024-05-08 08:15:00|36271.5|36251.5|36290.3|36270.3|36291.2|36271.2|36264.9|36244.9|429
1715156400000|2024-05-08 08:20:00|36290.7|36270.7|36275.6|36255.6|36292.4|36272.4|36273.7|36253.7|506
1715156700000|2024-05-08 08:25:00|36275.7|36255.7|36262.9|36242.9|36283.3|36263.3|36260.7|36240.7|493
1715157000000|2024-05-08 08:30:00|36263.3|36243.3|36262|36242|36264.6|36244.6|36247.9|36227.9|422
1715157300000|2024-05-08 08:35:00|36262.3|36242.3|36249.3|36229.3|36263|36243|36247.2|36227.2|426
1715157600000|2024-05-08 08:40:00|36249.8|36229.8|36253.3|36233.3|36259.5|36239.5|36242.9|36222.9|454
1715157900000|2024-05-08 08:45:00|36253.2|36233.2|36250.5|36230.5|36253.2|36233.2|36238.8|36218.8|554
1715158200000|2024-05-08 08:50:00|36250.4|36230.4|36259.2|36239.2|36262.6|36242.6|36250.4|36230.4|344
1715158500000|2024-05-08 08:55:00|36259.3|36239.3|36275.8|36255.8|36276.8|36256.8|36254.6|36234.6|480
1715158800000|2024-05-08 09:00:00|36275.7|36255.7|36267.6|36247.6|36276.8|36256.8|36248.8|36228.8|439
1715159100000|2024-05-08 09:05:00|36267.5|36247.5|36273.8|36253.8|36274.4|36254.4|36267|36247|438
1715159400000|2024-05-08 09:10:00|36273.5|36253.5|36254.9|36234.9|36274.8|36254.8|36253.1|36233.1|468
1715159700000|2024-05-08 09:15:00|36254.8|36234.8|36249.1|36229.1|36263.3|36243.3|36232.6|36212.6|564
1715160000000|2024-05-08 09:20:00|36248.9|36228.9|36255.2|36235.2|36257.1|36237.1|36237.6|36217.6|525
1715160300000|2024-05-08 09:25:00|36255.8|36235.8|36255.5|36235.5|36267|36247|36252.5|36232.5|367
1715160600000|2024-05-08 09:30:00|36255.2|36235.2|36245.1|36225.1|36255.2|36235.2|36240.1|36220.1|502
1715160900000|2024-05-08 09:35:00|36245.6|36225.6|36251.3|36231.3|36252.3|36232.3|36240.8|36220.8|471
1715161200000|2024-05-08 09:40:00|36250.9|36230.9|36235.7|36215.7|36258.2|36238.2|36234.2|36214.2|450
1715161500000|2024-05-08 09:45:00|36235.9|36215.9|36224.6|36204.6|36240.6|36220.6|36222.9|36202.9|473
1715161800000|2024-05-08 09:50:00|36224|36204|36216.4|36196.4|36240.4|36209.9|36208|36186.6|450
1715162100000|2024-05-08 09:55:00|36216.3|36196.3|36239.2|36189.2|36239.2|36206.3|36214.3|36189.2|431
1715162400000|2024-05-08 10:00:00|36239.3|36189.3|36214.8|36194.8|36240.4|36200.6|36214.3|36174.2|447
1715162700000|2024-05-08 10:05:00|36214.6|36194.6|36234.1|36184.1|36235.4|36202.1|36214.3|36170.5|484
1715163000000|2024-05-08 10:10:00|36234|36184|36239.9|36189.9|36244.3|36202.2|36220.3|36181.2|571
1715163300000|2024-05-08 10:15:00|36239.8|36189.8|36212.8|36192.8|36239.8|36197.7|36205.5|36177.9|462
1715163600000|2024-05-08 10:20:00|36212.4|36192.4|36206.6|36186.6|36216.7|36196.7|36205.9|36185.9|455
1715163900000|2024-05-08 10:25:00|36206.4|36186.4|36217|36167|36228.2|36192|36205.6|36164.6|479
1715164200000|2024-05-08 10:30:00|36217.2|36167.2|36204.5|36184.5|36221.1|36185|36200.3|36164.3|615
1715164500000|2024-05-08 10:35:00|36203.9|36183.9|36208.3|36158.3|36223|36187.6|36199.2|36157.4|495
1715164800000|2024-05-08 10:40:00|36208.2|36158.2|36196.5|36146.5|36212.3|36162.3|36187.5|36137.5|497
1715165100000|2024-05-08 10:45:00|36196.9|36146.9|36195.5|36145.5|36201.3|36163.6|36174.9|36137.8|445
1715165400000|2024-05-08 10:50:00|36195.6|36145.6|36177.5|36157.5|36198.1|36162.9|36170.5|36137.9|393
1715165700000|2024-05-08 10:55:00|36178.5|36158.5|36196.5|36176.5|36199|36179|36176.1|36156.1|397
1715166000000|2024-05-08 11:00:00|36196.6|36176.6|36174.8|36154.8|36206.2|36176.9|36173|36148.4|479
1715166300000|2024-05-08 11:05:00|36175|36155|36189.4|36169.4|36190|36170|36172.6|36152.6|433
1715166600000|2024-05-08 11:10:00|36189.7|36169.7|36195.8|36175.8|36202.2|36182.2|36183.3|36163.3|439
1715166900000|2024-05-08 11:15:00|36195.6|36175.6|36212.9|36192.9|36219.1|36199.1|36195.2|36175.2|696
1715167200000|2024-05-08 11:20:00|36213|36193|36213.6|36193.6|36216.2|36196.2|36205.8|36185.8|656
1715167500000|2024-05-08 11:25:00|36213.1|36193.1|36207.3|36187.3|36213.1|36193.1|36201|36181|413
1715167800000|2024-05-08 11:30:00|36207.5|36187.5|36199.6|36179.6|36214.2|36194.2|36193.9|36173.9|414
1715168100000|2024-05-08 11:35:00|36199.4|36179.4|36204.9|36184.9|36210.8|36190.8|36190.3|36170.3|419
1715168400000|2024-05-08 11:40:00|36204.8|36184.8|36214.8|36194.8|36218.6|36198.6|36198.3|36178.3|353
1715168700000|2024-05-08 11:45:00|36215.3|36195.3|36214.6|36194.6|36216.2|36196.2|36209.2|36189.2|330
1715169000000|2024-05-08 11:50:00|36214.5|36194.5|36208.1|36188.1|36219.2|36199.2|36203.3|36183.3|343
1715169300000|2024-05-08 11:55:00|36208|36188|36189.7|36169.7|36208.2|36188.2|36188.3|36156.2|429
1715169600000|2024-05-08 12:00:00|36188.9|36168.9|36194.6|36174.6|36199|36179|36187.8|36167.8|409
1715169900000|2024-05-08 12:05:00|36194.5|36174.5|36206.9|36186.9|36207.2|36187.2|36193.4|36173.4|354
1715170200000|2024-05-08 12:10:00|36206.6|36186.6|36225.9|36205.9|36234.1|36214.1|36206.6|36186.6|501
1715170500000|2024-05-08 12:15:00|36225.4|36205.4|36202.1|36182.1|36229|36209|36192.3|36172.3|574
1715170800000|2024-05-08 12:20:00|36200.5|36180.5|36214.7|36194.7|36218.9|36198.9|36198.1|36178.1|496
1715171100000|2024-05-08 12:25:00|36214.9|36194.9|36214.1|36194.1|36218.6|36198.6|36207.9|36187.9|383
1715171400000|2024-05-08 12:30:00|36214.3|36194.3|36205.2|36185.2|36217.7|36197.7|36202.2|36182.2|466
1715171700000|2024-05-08 12:35:00|36204.9|36184.9|36224.5|36204.5|36227.2|36207.2|36204.9|36184.9|631
1715172000000|2024-05-08 12:40:00|36224.7|36204.7|36194.2|36174.2|36225.4|36205.4|36194|36174|526
1715172300000|2024-05-08 12:45:00|36194.1|36174.1|36193.3|36173.3|36198.7|36178.7|36189.4|36169.4|443
1715172600000|2024-05-08 12:50:00|36192.4|36172.4|36184.3|36164.3|36197.3|36177.3|36182.7|36162.7|490
1715172900000|2024-05-08 12:55:00|36184.5|36164.5|36198.8|36178.8|36205.2|36185.2|36183.3|36163.3|574
1715173200000|2024-05-08 13:00:00|36198.5|36178.5|36219|36199|36225.1|36205.1|36189.3|36169.3|627
1715173500000|2024-05-08 13:05:00|36218.8|36198.8|36218.7|36198.7|36223.4|36203.4|36190.1|36170.1|598
1715173800000|2024-05-08 13:10:00|36218.6|36198.6|36220.6|36200.6|36227.8|36207.8|36207.6|36187.6|554
1715174100000|2024-05-08 13:15:00|36220.1|36200.1|36220.7|36200.7|36226.9|36206.9|36207.2|36187.2|538
1715174400000|2024-05-08 13:20:00|36220.2|36200.2|36234.9|36214.9|36237.7|36217.7|36217.4|36197.4|498
1715174700000|2024-05-08 13:25:00|36230.6|36210.6|36208.2|36188.2|36230.6|36210.6|36202.3|36182.3|523
1715175000000|2024-05-08 13:30:00|36208.9|36188.9|36201.5|36181.5|36217|36197|36190|36170|584
1715175300000|2024-05-08 13:35:00|36200.8|36180.8|36197.3|36177.3|36211|36191|36192.2|36172.2|672
1715175600000|2024-05-08 13:40:00|36197.8|36177.8|36215|36195|36215|36195|36193.1|36173.1|499
1715175900000|2024-05-08 13:45:00|36214.9|36194.9|36192.8|36172.8|36215.7|36195.7|36191.3|36171.3|510
1715176200000|2024-05-08 13:50:00|36192.6|36172.6|36209.5|36189.5|36211.7|36191.7|36192.6|36172.6|412
1715176500000|2024-05-08 13:55:00|36209.6|36189.6|36189.9|36169.9|36212.3|36192.3|36189|36169|414
1715176800000|2024-05-08 14:00:00|36189.3|36169.3|36181.4|36161.4|36191.2|36171.2|36176.9|36156.9|511
1715177100000|2024-05-08 14:05:00|36181.5|36161.5|36185.3|36165.3|36195.1|36175.1|36181.5|36161.5|390
1715177400000|2024-05-08 14:10:00|36185|36165|36161|36141|36185|36165|36160.3|36140.3|439
1715177700000|2024-05-08 14:15:00|36160.9|36140.9|36171.5|36151.5|36177.4|36157.4|36159.7|36139.7|451
1715178000000|2024-05-08 14:20:00|36171.4|36151.4|36154.8|36134.8|36176.1|36156.1|36148.3|36128.3|499
1715178300000|2024-05-08 14:25:00|36154.6|36134.6|36145|36125|36156|36136|36134.5|36114.5|558
1715178600000|2024-05-08 14:30:00|36145.1|36125.1|36157.3|36137.3|36168.6|36148.6|36145.1|36125.1|383
1715178900000|2024-05-08 14:35:00|36155.8|36135.8|36161.6|36141.6|36166.5|36146.5|36152.6|36132.6|561
1715179200000|2024-05-08 14:40:00|36160.7|36140.7|36158.4|36138.4|36166.3|36146.3|36155|36135|465
1715179500000|2024-05-08 14:45:00|36158.7|36138.7|36157.1|36137.1|36164.1|36144.1|36153.6|36133.6|438
1715179800000|2024-05-08 14:50:00|36156.8|36136.8|36161.9|36141.9|36164.2|36144.2|36154.1|36134.1|434
1715180100000|2024-05-08 14:55:00|36162|36142|36163.2|36143.2|36170.9|36150.9|36155|36135|522
1715180400000|2024-05-08 15:00:00|36163.1|36143.1|36174.4|36154.4|36176|36156|36149.7|36129.7|534
1715180700000|2024-05-08 15:05:00|36174.7|36154.7|36180.6|36160.6|36180.8|36160.8|36165.7|36145.7|470
1715181000000|2024-05-08 15:10:00|36180.7|36160.7|36178|36158|36187.7|36167.7|36172.8|36152.8|475
1715181300000|2024-05-08 15:15:00|36177.8|36157.8|36172.7|36152.7|36185.5|36165.5|36170.5|36150.5|400
1715181600000|2024-05-08 15:20:00|36172.8|36152.8|36168.6|36148.6|36182.4|36162.4|36167.8|36147.8|388
1715181900000|2024-05-08 15:25:00|36168.5|36148.5|36168|36148|36170.5|36150.5|36156.4|36136.4|405
1715182200000|2024-05-08 15:30:00|36167.7|36147.7|36157.5|36137.5|36170.5|36150.5|36153.8|36133.8|358
1715182500000|2024-05-08 15:35:00|36157.4|36137.4|36146|36126|36160.5|36140.5|36140.7|36120.7|310
1715182800000|2024-05-08 15:40:00|36145.7|36125.7|36142.4|36122.4|36148.1|36128.1|36141.8|36121.8|281
1715183100000|2024-05-08 15:45:00|36142.3|36122.3|36135.2|36115.2|36146.7|36126.7|36130|36110|515
1715183400000|2024-05-08 15:50:00|36135.3|36115.3|36145.6|36125.6|36145.9|36125.9|36132.6|36112.6|448
1715183700000|2024-05-08 15:55:00|36145.4|36125.4|36141.4|36121.4|36145.4|36125.4|36133.7|36113.7|392
1715184000000|2024-05-08 16:00:00|36141.6|36121.6|36147.3|36127.3|36147.3|36127.3|36139.6|36119.6|321
1715184300000|2024-05-08 16:05:00|36147.1|36127.1|36155.2|36135.2|36158.2|36138.2|36147.1|36127.1|315
1715184600000|2024-05-08 16:10:00|36155.3|36135.3|36153.5|36133.5|36156.4|36136.4|36149|36129|339
1715184900000|2024-05-08 16:15:00|36153.3|36133.3|36151.2|36131.2|36156|36136|36150.6|36130.6|183
1715185200000|2024-05-08 16:20:00|36151.3|36131.3|36181.7|36131.7|36181.7|36142.7|36150.9|36126|265
1715185500000|2024-05-08 16:25:00|36181.6|36131.6|36189|36139|36189.3|36145.9|36160.9|36129.1|254
1715185800000|2024-05-08 16:30:00|36189.5|36139.5|36173.1|36153.1|36197.6|36155.7|36171.4|36138.5|304
1715186100000|2024-05-08 16:35:00|36173|36153|36199.5|36149.5|36207.8|36157.9|36172.4|36143.6|407
1715186400000|2024-05-08 16:40:00|36199.1|36149.1|36189|36169|36204.9|36169.4|36186.7|36145.2|396
1715186700000|2024-05-08 16:45:00|36188.3|36168.3|36201.1|36151.1|36205.5|36169.2|36178.6|36148.9|390
1715187000000|2024-05-08 16:50:00|36201|36151|36199.9|36149.9|36204.4|36168.1|36185.9|36146.6|342
1715187300000|2024-05-08 16:55:00|36200.2|36150.2|36184.5|36164.5|36205.1|36170.1|36179.2|36144.7|459
1715187600000|2024-05-08 17:00:00|36184.6|36164.6|36190|36170|36190.8|36170.8|36182.9|36162.9|497
1715187900000|2024-05-08 17:05:00|36189.5|36169.5|36198|36148|36208.4|36174.4|36185.5|36144.8|431
1715188200000|2024-05-08 17:10:00|36198.2|36148.2|36199.4|36149.4|36205.1|36155.1|36196.8|36146.8|429
1715188500000|2024-05-08 17:15:00|36199.2|36149.2|36201.4|36151.4|36205.4|36155.4|36197.8|36147.8|330
1715188800000|2024-05-08 17:20:00|36202.1|36152.1|36203.5|36153.5|36207.2|36157.2|36199.9|36149.9|387
1715189100000|2024-05-08 17:25:00|36203.3|36153.3|36200.8|36150.8|36205.6|36155.6|36198.9|36148.9|247
1715189400000|2024-05-08 17:30:00|36200.9|36150.9|36190.9|36170.9|36206.1|36172.6|36185.7|36150.9|298
1715189700000|2024-05-08 17:35:00|36190.8|36170.8|36191.9|36171.9|36198.2|36178.2|36190.7|36170.7|258
1715190000000|2024-05-08 17:40:00|36191.8|36171.8|36190.3|36170.3|36193.6|36173.6|36188.7|36168.7|261
1715190300000|2024-05-08 17:45:00|36190.4|36170.4|36193.2|36173.2|36195.6|36175.6|36190.4|36170.4|303
1715190600000|2024-05-08 17:50:00|36193.1|36173.1|36192.9|36172.9|36195.4|36175.4|36191.9|36171.9|329
1715190900000|2024-05-08 17:55:00|36193.4|36173.4|36187.7|36167.7|36208.1|36174.8|36187.6|36154.8|275
1715191200000|2024-05-08 18:00:00|36188.1|36168.1|36188.5|36168.5|36190|36170|36186.3|36166.3|178
1715191500000|2024-05-08 18:05:00|36189.6|36169.6|36188.3|36168.3|36192.5|36172.5|36187.9|36167.9|140
1715191800000|2024-05-08 18:10:00|36188.1|36168.1|36192.9|36172.9|36195.6|36175.6|36188.1|36168.1|185
1715192100000|2024-05-08 18:15:00|36193.2|36173.2|36190.2|36170.2|36193.2|36173.2|36185|36165|197
1715192400000|2024-05-08 18:20:00|36190.3|36170.3|36184.2|36164.2|36191.3|36171.3|36184|36164|195
1715192700000|2024-05-08 18:25:00|36184.3|36164.3|36183.9|36163.9|36186.3|36166.3|36182|36162|149
1715193000000|2024-05-08 18:30:00|36184.2|36164.2|36185.5|36165.5|36189.5|36169.5|36184.1|36164.1|207
1715193300000|2024-05-08 18:35:00|36185.9|36165.9|36183.5|36163.5|36188.9|36168.9|36182.1|36162.1|180
1715193600000|2024-05-08 18:40:00|36182.2|36162.2|36183.2|36163.2|36185.5|36165.5|36181.4|36161.4|154
1715193900000|2024-05-08 18:45:00|36183.4|36163.4|36181|36161|36185.1|36165.1|36180.2|36160.2|102
1715194200000|2024-05-08 18:50:00|36181.1|36161.1|36181.5|36161.5|36183.5|36163.5|36180.1|36160.1|159
1715194500000|2024-05-08 18:55:00|36181.6|36161.6|36184.9|36164.9|36185|36165|36181.2|36161.2|168
1715194800000|2024-05-08 19:00:00|36186.2|36166.2|36181.6|36161.6|36186.2|36166.2|36181.4|36161.4|157
1715195100000|2024-05-08 19:05:00|36181.7|36161.7|36182.6|36162.6|36183.1|36163.1|36181.1|36161.1|168
1715195400000|2024-05-08 19:10:00|36182.7|36162.7|36184.6|36164.6|36185.9|36165.9|36179.9|36159.9|141
1715195700000|2024-05-08 19:15:00|36184.8|36164.8|36183.3|36163.3|36185.8|36165.8|36182.3|36162.3|126
1715196000000|2024-05-08 19:20:00|36183.4|36163.4|36185.3|36165.3|36186.4|36166.4|36183.3|36163.3|134
1715196300000|2024-05-08 19:25:00|36185.2|36165.2|36189.5|36169.5|36190.4|36170.4|36185.2|36165.2|117
1715196600000|2024-05-08 19:30:00|36189|36169|36183.1|36163.1|36189|36169|36181.1|36161.1|219
1715196900000|2024-05-08 19:35:00|36183|36163|36201.5|36151.5|36201.5|36163.7|36182.6|36145.7|177
1715197200000|2024-05-08 19:40:00|36201.7|36151.7|36184.7|36164.7|36202.2|36166.1|36182.9|36150.1|179
1715197500000|2024-05-08 19:45:00|36184.5|36164.5|36183.5|36163.5|36184.6|36164.6|36182|36162|163
1715197800000|2024-05-08 19:50:00|36183.2|36163.2|36199.1|36149.1|36199.3|36165.6|36180.7|36147.7|212
1715198100000|2024-05-08 19:55:00|36197.7|36147.7|36196.4|36146.4|36199|36149|36193.9|36143.9|174
1715198400000|2024-05-08 20:00:00|36197.5|36147.5|36197.9|36147.9|36198.7|36148.7|36193.5|36143.5|169
1715198700000|2024-05-08 20:05:00|36198.2|36148.2|36199.2|36149.2|36199.6|36149.6|36195.9|36145.9|128
1715199000000|2024-05-08 20:10:00|36199.3|36149.3|36198.6|36148.6|36200.7|36150.7|36197.2|36147.2|153
1715199300000|2024-05-08 20:15:00|36198.7|36148.7|36198.1|36148.1|36200|36150|36196.2|36146.2|129
1715199600000|2024-05-08 20:20:00|36198.2|36148.2|36195.9|36145.9|36198.2|36148.2|36195.7|36145.7|99
1715199900000|2024-05-08 20:25:00|36195.3|36145.3|36195.5|36145.5|36196.6|36146.6|36194.6|36144.6|112
1715200200000|2024-05-08 20:30:00|36195.7|36145.7|36192.2|36142.2|36196.4|36146.4|36191.6|36141.6|83
1715200500000|2024-05-08 20:35:00|36192.3|36142.3|36192.7|36142.7|36193.3|36143.3|36191.5|36141.5|101
1715200800000|2024-05-08 20:40:00|36193.1|36143.1|36190.1|36140.1|36193.8|36143.8|36189.8|36139.8|104
1715201100000|2024-05-08 20:45:00|36190|36140|36194|36144|36196.8|36146.8|36190|36140|171
1715201400000|2024-05-08 20:50:00|36194.1|36144.1|36197.4|36147.4|36205|36155|36193|36143|109
1715201700000|2024-05-08 20:55:00|36197.3|36147.3|36189.8|36137.4|36203.3|36147.3|36188.6|36131.9|177
1715202000000|2024-05-08 21:00:00|36232.5|36112.5|36252.5|36132.5|36252.5|36132.5|36224.8|36111.1|16
1715202300000|2024-05-08 21:05:00|36253.8|36133.8|36263.1|36143.1|36264.6|36144.6|36253.8|36133.8|91
1715202600000|2024-05-08 21:10:00|36263.4|36143.4|36265.3|36145.3|36265.9|36145.9|36262.5|36142.5|91
1715202900000|2024-05-08 21:15:00|36265.2|36145.2|36264.7|36144.7|36265.8|36145.8|36264.3|36144.3|96
1715203200000|2024-05-08 21:20:00|36264.9|36144.9|36266.1|36146.1|36266.3|36146.3|36245.7|36125.7|137
1715203500000|2024-05-08 21:25:00|36266.2|36146.2|36265|36145|36266.8|36146.8|36264.9|36144.9|116
1715203800000|2024-05-08 21:30:00|36264.9|36144.9|36251.4|36131.4|36267.2|36147.2|36250.3|36130.3|137
1715204100000|2024-05-08 21:35:00|36255.2|36135.2|36261.5|36141.5|36263.2|36143.2|36248.6|36128.6|148
1715204400000|2024-05-08 21:40:00|36261.1|36141.1|36248|36128|36261.7|36141.7|36246.8|36126.8|140
1715204700000|2024-05-08 21:45:00|36244|36124|36253.5|36133.5|36260.7|36140.7|36243.4|36123.4|168
1715205000000|2024-05-08 21:50:00|36253.4|36133.4|36255.2|36135.2|36257.1|36137.1|36242.9|36122.9|146
1715205300000|2024-05-08 21:55:00|36254.3|36134.3|36254.9|36134.9|36256.9|36150|36243.8|36131.5|140
1715205600000|2024-05-08 22:00:00|36254|36134|36252.8|36132.8|36256.6|36146.5|36242.3|36125.7|139
1715205900000|2024-05-08 22:05:00|36251|36135.9|36250|36141|36253.7|36145.5|36243.9|36129.6|58
1715206200000|2024-05-08 22:10:00|36250.1|36140.9|36255.7|36135.7|36256.3|36144.7|36249.4|36133.6|97
1715206500000|2024-05-08 22:15:00|36255.6|36135.6|36254.9|36134.9|36255.6|36141.9|36248.9|36131.4|66
1715206800000|2024-05-08 22:20:00|36255|36135|36250.8|36139|36256.1|36144.7|36246.7|36130.8|71
1715207100000|2024-05-08 22:25:00|36253.8|36138.9|36250.8|36130.8|36254.7|36142.8|36244.8|36129.7|74
1715207400000|2024-05-08 22:30:00|36249.2|36139.7|36251.4|36136.1|36251.7|36143.1|36248.4|36129.8|152
1715207700000|2024-05-08 22:35:00|36250.4|36134.7|36250.3|36135.4|36252.4|36145.5|36244.9|36130.4|83
1715208000000|2024-05-08 22:40:00|36250.4|36135.8|36252.3|36140|36252.6|36141.7|36249.5|36131.6|77
1715208300000|2024-05-08 22:45:00|36252.9|36137.2|36252.8|36138.3|36253|36141.7|36249.6|36131.6|107
1715208600000|2024-05-08 22:50:00|36252|36132|36248.8|36143.2|36255.5|36145.6|36248.5|36132|54
1715208900000|2024-05-08 22:55:00|36248.7|36143.1|36249|36143.5|36255.5|36144|36248.2|36133.9|49
1715209200000|2024-05-08 23:00:00|36253.1|36143.1|36246.5|36144.9|36253.1|36148|36243.4|36133|84
1715209500000|2024-05-08 23:05:00|36245.7|36144.7|36247.5|36148|36255.8|36148.3|36245.5|36134.5|78
1715209800000|2024-05-08 23:10:00|36252.7|36145.7|36255.5|36135.5|36255.5|36151.2|36245|36135.5|101
1715210100000|2024-05-08 23:15:00|36253.8|36143.7|36248.5|36144.6|36255.2|36151.7|36243.1|36134.9|64
1715210400000|2024-05-08 23:20:00|36247.1|36146.2|36252.4|36142.1|36254.3|36150.7|36241.7|36134.3|81
1715210700000|2024-05-08 23:25:00|36252.5|36142.2|36250.6|36150.3|36255.2|36153.4|36242.1|36135.1|76
1715211000000|2024-05-08 23:30:00|36250.5|36150.2|36256.7|36146.9|36256.8|36156.8|36244.9|36142.9|103
1715211300000|2024-05-08 23:35:00|36257.4|36147.2|36251.7|36150.5|36259.5|36154.6|36247.2|36138.4|67
1715211600000|2024-05-08 23:40:00|36251.8|36150.6|36251.5|36152.5|36257.1|36154.1|36249.6|36146.6|149
1715211900000|2024-05-08 23:45:00|36251.4|36152.7|36201.4|36142.6|36259.5|36166|36201.4|36138.6|275
1715212200000|2024-05-08 23:50:00|36201.5|36142.7|36202.1|36145.4|36207.5|36148.6|36195.7|36137.4|219
1715212500000|2024-05-08 23:55:00|36202.7|36145.8|36197.9|36146.2|36203.9|36149.9|36196.7|36143.8|148
1715212800000|2024-05-09 00:00:00|36198.3|36146.4|36203.4|36148.5|36209.1|36157.6|36196.5|36143.9|238
1715213100000|2024-05-09 00:05:00|36202.4|36148.4|36206.7|36153.4|36207.2|36156.8|36197.5|36143.7|241
1715213400000|2024-05-09 00:10:00|36205.2|36151.5|36212.6|36159.1|36213.8|36159.9|36203.7|36150.4|188
1715213700000|2024-05-09 00:15:00|36212.5|36157.9|36207.2|36154.3|36213.5|36159.6|36203.7|36149.3|142
1715214000000|2024-05-09 00:20:00|36207.5|36154.5|36210.9|36157.3|36211.2|36158.7|36205.2|36150.3|144
1715214300000|2024-05-09 00:25:00|36209.3|36156.3|36202.1|36152.1|36209.9|36156.3|36201.2|36144.9|150
1715214600000|2024-05-09 00:30:00|36202|36152|36201.6|36151.6|36203|36153|36198.4|36148.4|156
1715214900000|2024-05-09 00:35:00|36200.6|36150.6|36201.5|36151.5|36204.2|36154.2|36199.5|36149.5|128
1715215200000|2024-05-09 00:40:00|36201.6|36151.6|36207.9|36157.9|36209.1|36159.1|36200.4|36150.4|137
1715215500000|2024-05-09 00:45:00|36207.8|36157.8|36206.4|36156.4|36210.9|36160.9|36203.1|36153.1|243
1715215800000|2024-05-09 00:50:00|36207.7|36157.7|36201.1|36151.1|36208.7|36158.7|36200.8|36150.8|250
1715216100000|2024-05-09 00:55:00|36201.2|36151.2|36210.5|36160.5|36211.5|36161.5|36200.3|36150.3|252
1715216400000|2024-05-09 01:00:00|36209|36159|36206.9|36156.9|36211.7|36161.7|36206|36156|342
1715216700000|2024-05-09 01:05:00|36207|36157|36208.3|36158.3|36209.5|36159.5|36203.9|36153.9|279
1715217000000|2024-05-09 01:10:00|36208.4|36158.4|36205.5|36155.5|36209.9|36159.9|36204.4|36154.4|225
1715217300000|2024-05-09 01:15:00|36205.6|36155.6|36204|36154|36208.3|36158.3|36201.9|36151.9|186
1715217600000|2024-05-09 01:20:00|36204.1|36154.1|36203.2|36153.2|36204.8|36154.8|36199.3|36149.3|137
1715217900000|2024-05-09 01:25:00|36203.3|36153.3|36203.6|36153.6|36206.2|36156.2|36201.9|36151.9|185
1715218200000|2024-05-09 01:30:00|36203.7|36153.7|36194|36144|36204.2|36154.2|36193.4|36143.4|278
1715218500000|2024-05-09 01:35:00|36193|36143|36197.2|36147.2|36199.5|36149.5|36193|36143|213
1715218800000|2024-05-09 01:40:00|36197.1|36147.1|36191.4|36141.4|36198.9|36148.9|36189.3|36139.3|219
1715219100000|2024-05-09 01:45:00|36191.5|36141.5|36198.4|36148.4|36198.8|36148.8|36190.4|36140.4|364
1715219400000|2024-05-09 01:50:00|36198.6|36148.6|36191.7|36141.7|36200.1|36150.1|36191.5|36141.5|247
1715219700000|2024-05-09 01:55:00|36191.6|36141.6|36191|36141|36193.3|36143.3|36187.5|36137.5|284
1715220000000|2024-05-09 02:00:00|36191.1|36141.1|36191.7|36141.7|36196|36146|36191.1|36141.1|310
1715220300000|2024-05-09 02:05:00|36191.5|36141.5|36199.4|36149.4|36200.3|36150.3|36189.2|36139.2|320
1715220600000|2024-05-09 02:10:00|36199.3|36149.3|36195.4|36145.4|36199.3|36149.3|36193.9|36143.9|223
1715220900000|2024-05-09 02:15:00|36195.6|36145.6|36197.3|36147.3|36198.1|36148.1|36194.9|36144.9|195
1715221200000|2024-05-09 02:20:00|36196.1|36146.1|36196.3|36146.3|36197.8|36147.8|36194.4|36144.4|144
1715221500000|2024-05-09 02:25:00|36196.1|36146.1|36195.9|36145.9|36198.8|36148.8|36194.3|36144.3|225
1715221800000|2024-05-09 02:30:00|36196|36146|36198.3|36148.3|36201.6|36151.6|36196|36146|203
1715222100000|2024-05-09 02:35:00|36198.4|36148.4|36197.6|36147.6|36201.2|36151.2|36195.9|36145.9|228
1715222400000|2024-05-09 02:40:00|36197.7|36147.7|36197.1|36147.1|36200.8|36150.8|36195.1|36145.1|224
1715222700000|2024-05-09 02:45:00|36197|36147|36195.7|36145.7|36199.7|36149.7|36192.5|36142.5|234
1715223000000|2024-05-09 02:50:00|36195.6|36145.6|36191.1|36141.1|36197.8|36147.8|36190|36140|229
1715223300000|2024-05-09 02:55:00|36191|36141|36190.3|36140.3|36193.6|36143.6|36189.4|36139.4|251
1715223600000|2024-05-09 03:00:00|36190.1|36140.1|36191.8|36141.8|36192.3|36142.3|36188.2|36138.2|269
1715223900000|2024-05-09 03:05:00|36191.3|36141.3|36189.1|36139.1|36192|36142|36188.3|36138.3|204
1715224200000|2024-05-09 03:10:00|36188.8|36138.8|36186.4|36136.4|36190.4|36140.4|36184.9|36134.9|223
1715224500000|2024-05-09 03:15:00|36186.3|36136.3|36183.6|36133.6|36187.5|36137.5|36181.3|36131.3|218
1715224800000|2024-05-09 03:20:00|36183.5|36133.5|36182.1|36132.1|36185.6|36135.6|36176|36126|250
1715225100000|2024-05-09 03:25:00|36182|36132|36186.9|36136.9|36187.4|36137.4|36181.9|36131.9|209
1715225400000|2024-05-09 03:30:00|36187.1|36137.1|36191.6|36141.6|36191.6|36141.6|36185.8|36135.8|249
1715225700000|2024-05-09 03:35:00|36191.7|36141.7|36189|36139|36195.2|36145.2|36188.7|36138.7|283
1715226000000|2024-05-09 03:40:00|36190.2|36140.2|36190.5|36140.5|36193.8|36143.8|36188.2|36138.2|203
1715226300000|2024-05-09 03:45:00|36190.6|36140.6|36185.4|36135.4|36191.9|36141.9|36185.4|36135.4|311
1715226600000|2024-05-09 03:50:00|36186.5|36136.5|36188.5|36138.5|36188.5|36138.5|36183.9|36133.9|218
1715226900000|2024-05-09 03:55:00|36189.8|36139.8|36188.9|36138.9|36189.9|36139.9|36184.7|36134.7|218
1715227200000|2024-05-09 04:00:00|36188.4|36138.4|36181.4|36131.4|36190.1|36140.1|36181.1|36131.1|273
1715227500000|2024-05-09 04:05:00|36181.3|36131.3|36181.7|36131.7|36186|36136|36179.4|36129.4|263
1715227800000|2024-05-09 04:10:00|36181.5|36131.5|36184.6|36134.6|36186.3|36136.3|36180.8|36130.8|281
1715228100000|2024-05-09 04:15:00|36184.5|36134.5|36183.6|36133.6|36186.9|36136.9|36181.4|36131.4|255
1715228400000|2024-05-09 04:20:00|36183.5|36133.5|36185.8|36135.8|36186.2|36136.2|36182.8|36132.8|209
1715228700000|2024-05-09 04:25:00|36185.9|36135.9|36186.4|36136.4|36188.3|36138.3|36182.4|36132.4|208
1715229000000|2024-05-09 04:30:00|36186.1|36136.1|36189.4|36139.4|36191|36141|36183.9|36133.9|223
1715229300000|2024-05-09 04:35:00|36189.3|36139.3|36188.3|36138.3|36190.1|36140.1|36186.4|36136.4|287
1715229600000|2024-05-09 04:40:00|36188.5|36138.5|36192.3|36142.3|36192.4|36142.4|36187|36137|188
1715229900000|2024-05-09 04:45:00|36192.4|36142.4|36193.5|36143.5|36195.3|36145.3|36191.1|36141.1|233
1715230200000|2024-05-09 04:50:00|36193.4|36143.4|36193.3|36143.3|36194.4|36144.4|36191.2|36141.2|199
1715230500000|2024-05-09 04:55:00|36193.2|36143.2|36195.9|36145.9|36197.6|36147.6|36191.5|36141.5|222
1715230800000|2024-05-09 05:00:00|36195.7|36145.7|36195.1|36145.1|36197.1|36147.1|36192.1|36142.1|274
1715231100000|2024-05-09 05:05:00|36194.7|36144.7|36195.7|36145.7|36197.6|36147.6|36193.1|36143.1|276
1715231400000|2024-05-09 05:10:00|36195.3|36145.3|36201.1|36151.1|36201.1|36151.1|36193.2|36143.2|273
1715231700000|2024-05-09 05:15:00|36201|36151|36210.8|36160.8|36215.1|36165.1|36200|36150|377
1715232000000|2024-05-09 05:20:00|36211.1|36161.1|36208.5|36158.5|36213.8|36163.8|36207.5|36157.5|395
1715232300000|2024-05-09 05:25:00|36208.6|36158.6|36207.3|36157.3|36212.1|36162.1|36206.5|36156.5|393
1715232600000|2024-05-09 05:30:00|36207.2|36157.2|36207.8|36157.8|36213.2|36163.2|36204.9|36154.9|426
1715232900000|2024-05-09 05:35:00|36208.2|36158.2|36211.4|36161.4|36213.9|36163.9|36206.3|36156.3|525
1715233200000|2024-05-09 05:40:00|36211.1|36161.1|36211.9|36161.9|36216.3|36166.3|36207.6|36157.6|493
1715233500000|2024-05-09 05:45:00|36212.3|36162.3|36210.9|36160.9|36215.1|36165.1|36206.9|36156.9|474
1715233800000|2024-05-09 05:50:00|36211|36161|36220.8|36170.8|36233.9|36183.9|36209.1|36159.1|395
1715234100000|2024-05-09 05:55:00|36224.3|36174.3|36235.5|36185.5|36251.4|36201.4|36218.4|36166.5|624
1715234400000|2024-05-09 06:00:00|36235|36185|36217.7|36167.7|36235|36187|36205.2|36165|437
1715234700000|2024-05-09 06:05:00|36218.9|36168.9|36218.8|36168.8|36221.1|36186.1|36202.8|36165.4|281
1715235000000|2024-05-09 06:10:00|36218.7|36168.7|36230.3|36180.3|36232.1|36193.4|36198.9|36167.9|468
1715235300000|2024-05-09 06:15:00|36228.6|36178.6|36219.2|36169.2|36231.2|36195.6|36210.7|36168|550
1715235600000|2024-05-09 06:20:00|36218.8|36168.8|36227.9|36177.9|36232.1|36182.1|36213.7|36163.7|457
1715235900000|2024-05-09 06:25:00|36228|36178|36205.2|36185.2|36230.1|36193.7|36200.4|36169|421
1715236200000|2024-05-09 06:30:00|36205.3|36185.3|36206.9|36186.9|36224.6|36191.6|36203.6|36163.2|378
1715236500000|2024-05-09 06:35:00|36206.7|36186.7|36196.9|36176.9|36206.8|36186.8|36183.5|36152.5|386
1715236800000|2024-05-09 06:40:00|36197|36177|36198.9|36178.9|36205.5|36185.5|36197|36177|273
1715237100000|2024-05-09 06:45:00|36198.8|36178.8|36196.6|36176.6|36211.1|36180.6|36190.5|36150.1|417
1715237400000|2024-05-09 06:50:00|36196.8|36176.8|36194.5|36174.5|36197|36177|36188.8|36168.8|393
1715237700000|2024-05-09 06:55:00|36194.6|36174.6|36204.7|36184.7|36207.9|36187.9|36194.6|36174.6|389
1715238000000|2024-05-09 07:00:00|36205.1|36185.1|36203.6|36183.6|36219.2|36185.5|36191.1|36166.6|636
1715238300000|2024-05-09 07:05:00|36202.8|36182.8|36199|36179|36204.4|36184.4|36192.8|36172.8|649
1715238600000|2024-05-09 07:10:00|36199.2|36179.2|36190.7|36170.7|36206.2|36186.2|36187.3|36167.3|543
1715238900000|2024-05-09 07:15:00|36191.2|36171.2|36189.9|36169.9|36213.2|36193.2|36186|36166|524
1715239200000|2024-05-09 07:20:00|36190.1|36170.1|36192.8|36172.8|36194.9|36174.9|36182.6|36162.6|423
1715239500000|2024-05-09 07:25:00|36192.7|36172.7|36186.2|36166.2|36199.4|36179.4|36180.6|36160.6|523
1715239800000|2024-05-09 07:30:00|36185.7|36165.7|36192.4|36172.4|36200.5|36180.5|36185.6|36165.6|513
1715240100000|2024-05-09 07:35:00|36192.2|36172.2|36198.4|36178.4|36204.2|36184.2|36191.4|36171.4|521
1715240400000|2024-05-09 07:40:00|36198.6|36178.6|36215.6|36195.6|36216.1|36196.1|36198.5|36178.5|504
1715240700000|2024-05-09 07:45:00|36215.5|36195.5|36219.9|36199.9|36220.2|36200.2|36212.7|36192.7|425
1715241000000|2024-05-09 07:50:00|36219.8|36199.8|36218.2|36198.2|36226.3|36206.3|36200.8|36180.8|505
1715241300000|2024-05-09 07:55:00|36217.9|36197.9|36201.1|36181.1|36219.5|36199.5|36199.9|36179.9|486
1715241600000|2024-05-09 08:00:00|36201.2|36181.2|36212.2|36192.2|36213.9|36193.9|36200.8|36180.8|719
1715241900000|2024-05-09 08:05:00|36212.3|36192.3|36208.5|36188.5|36213.6|36193.6|36201.8|36181.8|545
1715242200000|2024-05-09 08:10:00|36208.4|36188.4|36212|36192|36213.4|36193.4|36199.9|36179.9|587
1715242500000|2024-05-09 08:15:00|36212.3|36192.3|36194.3|36174.3|36214.8|36194.8|36190.5|36170.5|528
1715242800000|2024-05-09 08:20:00|36194.4|36174.4|36190.5|36170.5|36196.2|36176.2|36187.4|36167.4|481
1715243100000|2024-05-09 08:25:00|36190.8|36170.8|36200|36180|36200.6|36180.6|36189.8|36169.8|490
1715243400000|2024-05-09 08:30:00|36200.2|36180.2|36207.4|36187.4|36212.7|36192.7|36199.5|36179.5|446
1715243700000|2024-05-09 08:35:00|36207.1|36187.1|36211.4|36191.4|36213.4|36193.4|36206.5|36186.5|382
1715244000000|2024-05-09 08:40:00|36211.6|36191.6|36202.8|36182.8|36215.1|36195.1|36202.7|36182.7|473
1715244300000|2024-05-09 08:45:00|36203|36183|36202.9|36182.9|36204.9|36184.9|36195.8|36175.8|467
1715244600000|2024-05-09 08:50:00|36203.2|36183.2|36204.1|36184.1|36205.2|36185.2|36197.4|36177.4|404
1715244900000|2024-05-09 08:55:00|36203.7|36183.7|36207|36187|36212.9|36192.9|36201.7|36181.7|477
1715245200000|2024-05-09 09:00:00|36209.5|36189.5|36212.1|36192.1|36214|36194|36204.4|36184.4|390
1715245500000|2024-05-09 09:05:00|36212.2|36192.2|36208.5|36188.5|36213.5|36193.5|36205.4|36185.4|353
1715245800000|2024-05-09 09:10:00|36208.7|36188.7|36209.3|36189.3|36214.8|36194.8|36207.9|36187.9|425
1715246100000|2024-05-09 09:15:00|36209.8|36189.8|36210.7|36190.7|36213.9|36193.9|36203.5|36183.5|518
1715246400000|2024-05-09 09:20:00|36211.1|36191.1|36204.1|36184.1|36211.9|36191.9|36202.8|36182.8|530
1715246700000|2024-05-09 09:25:00|36204.7|36184.7|36205.2|36185.2|36208.9|36188.9|36202.2|36182.2|415
1715247000000|2024-05-09 09:30:00|36206.8|36186.8|36204.9|36184.9|36210.1|36190.1|36203.5|36183.5|360
1715247300000|2024-05-09 09:35:00|36204.6|36184.6|36207.2|36187.2|36211.5|36191.5|36202.8|36182.8|398
1715247600000|2024-05-09 09:40:00|36207.1|36187.1|36201.8|36181.8|36210.8|36190.8|36201.8|36181.8|354
1715247900000|2024-05-09 09:45:00|36202|36182|36205|36185|36207.4|36187.4|36202|36182|526
1715248200000|2024-05-09 09:50:00|36205.3|36185.3|36202.2|36182.2|36206.7|36186.7|36198.3|36178.3|359
1715248500000|2024-05-09 09:55:00|36202.3|36182.3|36203.9|36183.9|36204.7|36184.7|36195.5|36175.5|422
1715248800000|2024-05-09 10:00:00|36204|36184|36180.2|36160.2|36204.8|36184.8|36179.1|36159.1|398
1715249100000|2024-05-09 10:05:00|36180|36160|36163.9|36143.9|36183.3|36163.3|36162.9|36142.9|471
1715249400000|2024-05-09 10:10:00|36164.1|36144.1|36154.5|36134.5|36167.7|36147.7|36154.5|36134.5|488
1715249700000|2024-05-09 10:15:00|36154.2|36134.2|36159.3|36139.3|36163.6|36143.6|36151.2|36131.2|411
1715250000000|2024-05-09 10:20:00|36159.2|36139.2|36160.4|36140.4|36166.1|36146.1|36157.5|36137.5|303
1715250300000|2024-05-09 10:25:00|36160.6|36140.6|36157.7|36137.7|36162.2|36142.2|36157.5|36137.5|446
1715250600000|2024-05-09 10:30:00|36157.9|36137.9|36155.4|36135.4|36158.7|36138.7|36151.4|36131.4|429
1715250900000|2024-05-09 10:35:00|36155.3|36135.3|36154.3|36134.3|36157.9|36137.9|36153.6|36133.6|307
1715251200000|2024-05-09 10:40:00|36154.2|36134.2|36157.2|36137.2|36157.9|36137.9|36150.7|36130.7|342
1715251500000|2024-05-09 10:45:00|36157.3|36137.3|36164.3|36144.3|36173.6|36153.6|36156.8|36136.8|497
1715251800000|2024-05-09 10:50:00|36163.7|36143.7|36150.5|36130.5|36166.7|36146.7|36145.1|36125.1|580
1715252100000|2024-05-09 10:55:00|36150|36130|36163.5|36113.5|36165|36133.2|36145.5|36113.1|509
1715252400000|2024-05-09 11:00:00|36163.4|36113.4|36174.8|36154.8|36187.5|36156.7|36155.8|36112.7|752
1715252700000|2024-05-09 11:05:00|36174.7|36154.7|36169.1|36149.1|36182.7|36162.7|36166.3|36146.3|699
1715253000000|2024-05-09 11:10:00|36169|36149|36153.9|36133.9|36174.5|36154.5|36146.4|36126.4|574
1715253300000|2024-05-09 11:15:00|36154.3|36134.3|36144.8|36124.8|36155|36135|36137.9|36117.9|522
1715253600000|2024-05-09 11:20:00|36144.2|36124.2|36153.1|36133.1|36157.4|36137.4|36143|36123|472
1715253900000|2024-05-09 11:25:00|36153.2|36133.2|36160.9|36140.9|36168.1|36148.1|36150|36130|521
1715254200000|2024-05-09 11:30:00|36161.6|36141.6|36182.4|36162.4|36183.8|36163.8|36161.6|36141.6|503
1715254500000|2024-05-09 11:35:00|36183|36163|36186.1|36166.1|36192.4|36172.4|36169|36149|653
1715254800000|2024-05-09 11:40:00|36185.9|36165.9|36185.1|36165.1|36191.2|36171.2|36179.8|36159.8|590
1715255100000|2024-05-09 11:45:00|36185|36165|36173.1|36153.1|36189.8|36169.8|36167.1|36147.1|484
1715255400000|2024-05-09 11:50:00|36173.2|36153.2|36149.3|36129.3|36173.7|36153.7|36147.6|36127.6|581
1715255700000|2024-05-09 11:55:00|36149.4|36129.4|36166.8|36146.8|36167.9|36147.9|36149.4|36129.4|505
1715256000000|2024-05-09 12:00:00|36165.3|36145.3|36158.3|36138.3|36168.3|36148.3|36149.2|36129.2|631
1715256300000|2024-05-09 12:05:00|36158.2|36138.2|36160|36140|36160.6|36140.6|36152.4|36132.4|457
1715256600000|2024-05-09 12:10:00|36159.9|36139.9|36156|36136|36160.7|36140.7|36148.7|36128.7|546
1715256900000|2024-05-09 12:15:00|36156.2|36136.2|36154.2|36134.2|36164.4|36144.4|36154.1|36134.1|445
1715257200000|2024-05-09 12:20:00|36154.3|36134.3|36153.5|36133.5|36158.7|36138.7|36139.6|36119.6|529
1715257500000|2024-05-09 12:25:00|36153.7|36133.7|36165.8|36115.8|36172|36141.3|36149|36114.6|531
1715257800000|2024-05-09 12:30:00|36145|36090.5|36085.5|36065.5|36146.1|36102.4|36078|36058|843
1715258100000|2024-05-09 12:35:00|36086|36066|36093.1|36073.1|36105.9|36085.9|36083.8|36063.8|750
1715258400000|2024-05-09 12:40:00|36093|36073|36088.4|36068.4|36104.6|36084.6|36070|36050|749
1715258700000|2024-05-09 12:45:00|36088.5|36068.5|36106.2|36086.2|36117.2|36097.2|36088.5|36068.5|782
1715259000000|2024-05-09 12:50:00|36106.8|36086.8|36098.6|36078.6|36110.8|36090.8|36086.1|36066.1|762
1715259300000|2024-05-09 12:55:00|36098.4|36078.4|36105.2|36085.2|36116|36096|36096.3|36076.3|783
1715259600000|2024-05-09 13:00:00|36103.9|36083.9|36105.5|36085.5|36125.2|36105.2|36102.7|36082.7|852
1715259900000|2024-05-09 13:05:00|36105.6|36085.6|36111.8|36091.8|36124.6|36104.6|36100.3|36061.8|793
1715260200000|2024-05-09 13:10:00|36112|36092|36105.1|36085.1|36116.2|36096.2|36097|36077|853
1715260500000|2024-05-09 13:15:00|36105.3|36085.3|36098.7|36078.7|36125.5|36105.5|36096.5|36076.5|811
1715260800000|2024-05-09 13:20:00|36097.7|36077.7|36087.4|36067.4|36098.1|36078.1|36078.6|36058.6|742
1715261100000|2024-05-09 13:25:00|36087.3|36067.3|36082.9|36062.9|36091|36071|36071.8|36051.8|589
1715261400000|2024-05-09 13:30:00|36081.9|36061.9|36094.6|36074.6|36105.2|36085.2|36074.3|36054.3|795
1715261700000|2024-05-09 13:35:00|36094.8|36074.8|36092.3|36072.3|36100.5|36080.5|36079|36059|647
1715262000000|2024-05-09 13:40:00|36092.4|36072.4|36087.8|36067.8|36107.4|36087.4|36075.5|36055.5|679
1715262300000|2024-05-09 13:45:00|36087|36067|36095.4|36075.4|36101.2|36081.2|36086.3|36066.3|632
1715262600000|2024-05-09 13:50:00|36095.6|36075.6|36091.6|36071.6|36111|36091|36087|36067|759
1715262900000|2024-05-09 13:55:00|36092|36072|36093.9|36073.9|36094.4|36074.4|36083.2|36063.2|640
1715263200000|2024-05-09 14:00:00|36094|36074|36046.7|36026.7|36096|36076|36039.2|36019.2|786
1715263500000|2024-05-09 14:05:00|36046.4|36026.4|36030.8|36010.8|36059.8|36039.8|36027.8|36007.8|712
1715263800000|2024-05-09 14:10:00|36031.4|36011.4|36045.1|36025.1|36045.1|36025.1|36024.7|36004.7|678
1715264100000|2024-05-09 14:15:00|36045|36025|36032.5|36012.5|36050.8|36030.8|36025.9|36005.9|727
1715264400000|2024-05-09 14:20:00|36032.4|36012.4|36019|35999|36032.6|36012.6|35998.6|35978.6|674
1715264700000|2024-05-09 14:25:00|36018.9|35998.9|36013.6|35993.6|36026.4|36006.4|36011.8|35991.8|721
1715265000000|2024-05-09 14:30:00|36012.7|35992.7|36006.2|35986.2|36013|35993|35993|35973|629
1715265300000|2024-05-09 14:35:00|36006.4|35986.4|35991.4|35971.4|36008.8|35988.8|35979.8|35959.8|556
1715265600000|2024-05-09 14:40:00|35991.5|35971.5|36003|35983|36003.9|35983.9|35991.5|35971.5|420
1715265900000|2024-05-09 14:45:00|36003.5|35983.5|36014.6|35994.6|36023.5|36003.5|36003.2|35983.2|464
1715266200000|2024-05-09 14:50:00|36014.4|35994.4|36006.2|35986.2|36019.2|35999.2|35997.5|35977.5|603
1715266500000|2024-05-09 14:55:00|36005.8|35985.8|36000|35980|36012.7|35992.5|35999.2|35962.7|517
1715266800000|2024-05-09 15:00:00|35999.6|35979.6|35982.3|35962.3|35999.6|35979.6|35974.3|35954.3|508
1715267100000|2024-05-09 15:05:00|35982.4|35962.4|35977.1|35957.1|35990|35970|35970.2|35950.2|448
1715267400000|2024-05-09 15:10:00|35976.9|35956.9|35972.6|35952.6|35976.9|35956.9|35967.9|35947.9|266
1715267700000|2024-05-09 15:15:00|35971.7|35951.7|35976.9|35956.9|35977.3|35957.3|35961|35941|451
1715268000000|2024-05-09 15:20:00|35977|35957|36002.5|35982.5|36002.7|35982.7|35974.2|35954.2|453
1715268300000|2024-05-09 15:25:00|36002.4|35982.4|35998.1|35978.1|36006.8|35986.8|35987.1|35967.1|514
1715268600000|2024-05-09 15:30:00|35998.7|35978.7|36019.5|35999.5|36041.5|36007.3|35996.6|35976.6|654
1715268900000|2024-05-09 15:35:00|36019|35999|36025.7|36005.7|36025.7|36005.7|35996.8|35976.8|701
1715269200000|2024-05-09 15:40:00|36025.3|36005.3|36022.6|36002.6|36042.3|36008.5|36017.9|35985.8|832
1715269500000|2024-05-09 15:45:00|36022.4|36002.4|36022.9|36002.9|36026.6|36006.6|36017.1|35997.1|483
1715269800000|2024-05-09 15:50:00|36023.5|36003.5|36036.4|36016.4|36037|36017|36021.7|36001.7|443
1715270100000|2024-05-09 15:55:00|36037|36017|36040|36020|36044.5|36024.5|36036.4|36016.4|489
1715270400000|2024-05-09 16:00:00|36039.4|36019.4|36046.3|35996.3|36054.4|36019.4|36039.4|35994.5|234
1715270700000|2024-05-09 16:05:00|36046.1|35996.1|36023.2|36003.2|36049|36009|36022.6|35991.5|222
1715271000000|2024-05-09 16:10:00|36023.1|36003.1|36046.8|35996.8|36051|36015.4|36018.3|35993.7|260
1715271300000|2024-05-09 16:15:00|36046.7|35996.7|36039.8|35989.8|36046.8|35996.8|36039.2|35989.2|241
1715271600000|2024-05-09 16:20:00|36039.6|35989.6|36043.7|35993.7|36070.7|36020.7|36033.6|35983.6|494
1715271900000|2024-05-09 16:25:00|36043.9|35993.9|36065.8|36015.8|36066.9|36016.9|36042.7|35992.7|742
1715272200000|2024-05-09 16:30:00|36066.4|36016.4|36068.2|36018.2|36072.8|36022.8|36063.4|36013.4|640
1715272500000|2024-05-09 16:35:00|36068.3|36018.3|36064.4|36014.4|36071|36021|36064.1|36014.1|347
1715272800000|2024-05-09 16:40:00|36064.3|36014.3|36060.8|36010.8|36068|36018|36057.4|36007.4|312
1715273100000|2024-05-09 16:45:00|36060.9|36010.9|36062.6|36012.6|36063|36013|36055.2|36005.2|352
1715273400000|2024-05-09 16:50:00|36063.5|36013.5|36063.4|36013.4|36070.4|36020.4|36058.3|36008.3|643
1715273700000|2024-05-09 16:55:00|36063.5|36013.5|36058.1|36008.1|36066.2|36016.2|36057.7|36007.7|342
1715274000000|2024-05-09 17:00:00|36057.9|36007.9|36047.3|35997.3|36066.1|36016.1|36046.3|35996.3|519
1715274300000|2024-05-09 17:05:00|36046.4|35996.4|36052.4|36002.4|36058.2|36008.2|36046|35996|553
1715274600000|2024-05-09 17:10:00|36052.3|36002.3|36049.4|35999.4|36058|36008|36049|35999|614
1715274900000|2024-05-09 17:15:00|36049.5|35999.5|36053.7|36003.7|36056.8|36006.8|36049.3|35999.3|238
1715275200000|2024-05-09 17:20:00|36053.5|36003.5|36056.2|36006.2|36058.6|36008.6|36053.5|36003.5|183
1715275500000|2024-05-09 17:25:00|36056.1|36006.1|36037.6|35987.6|36056.3|36006.3|36036.7|35986.7|351
1715275800000|2024-05-09 17:30:00|36037.5|35987.5|36041.9|35991.9|36044.8|35994.8|36036.3|35986.3|232
1715276100000|2024-05-09 17:35:00|36042|35992|36041.4|35991.4|36042.9|35992.9|36037.6|35987.6|267
1715276400000|2024-05-09 17:40:00|36041.5|35991.5|36039|35989|36043|35993|36038.3|35988.3|246
1715276700000|2024-05-09 17:45:00|36037.5|35987.5|36042.4|35992.4|36044.6|35994.6|36036.5|35986.5|198
1715277000000|2024-05-09 17:50:00|36043|35993|36046.6|35996.6|36047.2|36013.5|36028.7|35992.2|198
1715277300000|2024-05-09 17:55:00|36046.7|35996.7|36053.4|36003.4|36053.5|36003.5|36043|35993|197
1715277600000|2024-05-09 18:00:00|36054.6|36004.6|36057.5|36007.5|36062.7|36012.7|36054.6|36004.6|310
1715277900000|2024-05-09 18:05:00|36057.3|36007.3|36060.7|36010.7|36061.3|36011.3|36056.3|36006.3|227
1715278200000|2024-05-09 18:10:00|36060.9|36010.9|36061|36011|36062.6|36012.6|36058.5|36008.5|168
1715278500000|2024-05-09 18:15:00|36060.9|36010.9|36060.1|36010.1|36064|36014|36059.3|36009.3|179
1715278800000|2024-05-09 18:20:00|36060|36010|36059|36009|36061.9|36011.9|36057.5|36007.5|173
1715279100000|2024-05-09 18:25:00|36059.1|36009.1|36039.5|36019.5|36060.2|36019.5|36039.5|36004|170
1715279400000|2024-05-09 18:30:00|36040.1|36020.1|36040|36020|36040.9|36020.9|36037.6|36017.6|178
1715279700000|2024-05-09 18:35:00|36039.9|36019.9|36053.1|36003.1|36057|36023|36039.8|36001.2|148
1715280000000|2024-05-09 18:40:00|36053.4|36003.4|36052.7|36002.7|36054.6|36004.6|36051.7|36001.7|124
1715280300000|2024-05-09 18:45:00|36052.9|36002.9|36055.3|36005.3|36056.5|36021.3|36040.6|36001.8|137
1715280600000|2024-05-09 18:50:00|36055.1|36005.1|36052.9|36002.9|36055.1|36005.1|36051.4|36001.4|223
1715280900000|2024-05-09 18:55:00|36052.8|36002.8|36015.2|35995.2|36052.8|36013.6|36015|35995|203
1715281200000|2024-05-09 19:00:00|36015.6|35995.6|36012.9|35992.9|36031|35996.2|36011.3|35977.4|203
1715281500000|2024-05-09 19:05:00|36012.8|35992.8|36028.1|35978.1|36028.6|35994.3|36009.7|35976.6|153
1715281800000|2024-05-09 19:10:00|36028.3|35978.3|36026.2|35976.2|36029.5|35994.5|36012|35976.1|155
1715282100000|2024-05-09 19:15:00|36026.1|35976.1|36012.8|35992.8|36028.4|35993.3|36011.1|35974.2|169
1715282400000|2024-05-09 19:20:00|36012.7|35992.7|36023.9|35973.9|36026.2|35992.8|36008.9|35973.8|156
1715282700000|2024-05-09 19:25:00|36024|35974|36025.2|35975.2|36025.2|35990.1|36008.2|35972.9|131
1715283000000|2024-05-09 19:30:00|36024.9|35974.9|36022.7|35972.7|36025.5|35975.5|36019.8|35969.8|205
1715283300000|2024-05-09 19:35:00|36021.1|35971.1|36016.3|35966.3|36022.7|35987.7|36006.7|35964.8|145
1715283600000|2024-05-09 19:40:00|36016.2|35966.2|36018.9|35968.9|36019|35969|36013.8|35963.8|191
1715283900000|2024-05-09 19:45:00|36018.7|35968.7|36024.4|35974.4|36026.3|35976.3|36017.1|35967.1|179
1715284200000|2024-05-09 19:50:00|36023.1|35973.1|36019.8|35969.8|36023.5|35988.2|36005.5|35968.4|173
1715284500000|2024-05-09 19:55:00|36020|35970|36019.6|35969.6|36022.1|35972.1|36016.9|35966.9|284
1715284800000|2024-05-09 20:00:00|36019.8|35969.8|36014.1|35964.1|36024.3|35974.3|36013.5|35963.5|258
1715285100000|2024-05-09 20:05:00|36013.6|35963.6|35998.4|35978.4|36014.5|35978.8|35997.9|35962.7|122
1715285400000|2024-05-09 20:10:00|36011.9|35961.9|36010.1|35960.1|36012.1|35976.5|35995.4|35959.3|63
1715285700000|2024-05-09 20:15:00|36010.2|35960.2|36010.6|35960.6|36011.3|35961.3|36009.6|35959.6|175
1715286000000|2024-05-09 20:20:00|36010.3|35960.3|36011.2|35961.2|36012.2|35962.2|36009.7|35959.7|224
1715286300000|2024-05-09 20:25:00|36010.6|35960.6|36012.5|35962.5|36016|35966|36009.2|35959.2|99
1715286600000|2024-05-09 20:30:00|36013.8|35963.8|36014.7|35964.7|36015.7|35965.7|36011.8|35961.8|239
1715286900000|2024-05-09 20:35:00|36014.6|35964.6|36014.1|35964.1|36015.3|35965.3|36012.9|35962.9|240
1715287200000|2024-05-09 20:40:00|36014.2|35964.2|36014.9|35964.9|36015.4|35965.4|36013.4|35963.4|107
1715287500000|2024-05-09 20:45:00|36012.6|35962.6|36007.9|35957.9|36012.6|35962.6|36007.7|35957.7|135
1715287800000|2024-05-09 20:50:00|36010.8|35960.8|36011|35959.3|36013.5|35960.8|36007.1|35957|145
1715288100000|2024-05-09 20:55:00|36011.1|35958.9|36012.7|35949|36022.9|35960.5|36007.5|35948.7|195
1715288400000|2024-05-09 21:00:00|36044.9|35934.3|36028.3|35940.5|36044.9|35948|36020.2|35934.3|26
1715288700000|2024-05-09 21:05:00|36028.1|35940.2|36027|35943.4|36028.1|35943.7|36026.1|35940.2|88
1715289000000|2024-05-09 21:10:00|36027.1|35944.1|36030.7|35944.3|36034.1|35945.1|36026.3|35942.6|136
1715289300000|2024-05-09 21:15:00|36030.5|35944.2|36022.6|35945.5|36030.5|35946.6|36020.9|35943.5|145
1715289600000|2024-05-09 21:20:00|36022.8|35945.4|36030|35943.4|36030.7|35945.4|36020.4|35930.9|117
1715289900000|2024-05-09 21:25:00|36030.1|35943.3|36027.6|35947.7|36030.7|35949.9|36025.4|35943.1|117
1715290200000|2024-05-09 21:30:00|36029.3|35947.5|36026|35951.2|36029.6|35951.5|36023.4|35947.5|150
1715290500000|2024-05-09 21:35:00|36023.4|35951.4|36021.2|35951.3|36026.2|35951.7|36021|35950.6|83
1715290800000|2024-05-09 21:40:00|36021.3|35951.5|36021|35951.5|36021.5|35952|36020.5|35951.2|82
1715291100000|2024-05-09 21:45:00|36021.2|35951.6|36023.8|35952.8|36025.9|35952.8|36021|35951.1|73
1715291400000|2024-05-09 21:50:00|36025.9|35952.5|36033.6|35946|36033.8|35953.6|36022.7|35945.4|147
1715291700000|2024-05-09 21:55:00|36033.5|35946.1|36030.6|35944.7|36037|35955|36019.3|35941.6|162
1715292000000|2024-05-09 22:00:00|36030.7|35945|36012.1|35935.1|36036|35956.8|36009.2|35923.2|219
1715292300000|2024-05-09 22:05:00|36034.9|35934.9|36009.9|35944.7|36034.9|35949.2|36009|35917.5|92
1715292600000|2024-05-09 22:10:00|36009.5|35945.2|36012.7|35939.6|36020.8|35945.2|36004.6|35930.3|114
1715292900000|2024-05-09 22:15:00|36013|35940.1|36003|35937.1|36015.5|35945.5|36001.9|35926.4|186
1715293200000|2024-05-09 22:20:00|36003.1|35938.1|36004|35945.7|36021.3|35952.7|35995.3|35933.3|453
1715293500000|2024-05-09 22:25:00|36005|35945.6|36014.2|35949.8|36018.5|35955|36002|35942.6|234
1715293800000|2024-05-09 22:30:00|36017.5|35950|36012.9|35949.1|36024.6|35954.7|36010.1|35942.1|172
1715294100000|2024-05-09 22:35:00|36013.1|35948.9|36009.3|35950.5|36017.8|35953|36009|35945.8|152
1715294400000|2024-05-09 22:40:00|36009.4|35950.6|36012.1|35951.7|36015.4|35955.7|36008.9|35946.1|126
1715294700000|2024-05-09 22:45:00|36014.6|35951.1|36014.9|35949.4|36018.1|35955.1|36007.6|35945.3|268
1715295000000|2024-05-09 22:50:00|36010.3|35950|36009.9|35942.6|36017.2|35950.6|36005.6|35942.6|463
1715295300000|2024-05-09 22:55:00|36007.5|35945.6|36005.6|35949.4|36010.3|35950.3|36003.6|35943.9|630
1715295600000|2024-05-09 23:00:00|36003.2|35949.3|36003.3|35946.7|36016.1|35952.4|36002.6|35944.7|217
1715295900000|2024-05-09 23:05:00|36003.5|35946.9|36005.6|35947.1|36007.6|35948.9|36000.5|35942.7|148
1715296200000|2024-05-09 23:10:00|36005.9|35947|36005.5|35950.9|36007|35951.4|36001.1|35942.7|236
1715296500000|2024-05-09 23:15:00|36005.7|35950.6|36007.6|35954.5|36011.2|35956.8|36003.7|35947|371
1715296800000|2024-05-09 23:20:00|36007.7|35954.4|36003.3|35953.3|36011.2|35956.7|36003.3|35949.8|175
1715297100000|2024-05-09 23:25:00|36003.6|35953.6|36008.1|35956.2|36009.3|35959.2|36003.3|35949.2|242
1715297400000|2024-05-09 23:30:00|36007.2|35955.2|36011.1|35959.9|36012.2|35960.8|36003.7|35949.7|366
1715297700000|2024-05-09 23:35:00|36010.9|35960|36010.4|35960|36013.6|35962.3|36007.4|35956.3|671
1715298000000|2024-05-09 23:40:00|36010.5|35960.2|36011.4|35961.4|36017.7|35965.8|36006.9|35956.9|610
1715298300000|2024-05-09 23:45:00|36011|35961|36010.5|35960.5|36014.1|35964.1|36001.8|35951.8|320
1715298600000|2024-05-09 23:50:00|36010.2|35960.2|36008.7|35958.7|36013.4|35963.4|36004.4|35954.4|350
1715298900000|2024-05-09 23:55:00|36008.8|35958.8|36010.9|35960.9|36014.1|35964.1|36005.8|35955.8|481
1715299200000|2024-05-10 00:00:00|36011|35961|36012.6|35962.6|36022.5|35972.5|36007|35957|375
1715299500000|2024-05-10 00:05:00|36011.9|35961.9|36016.3|35966.3|36028.3|35978.3|36011.4|35961.4|297
1715299800000|2024-05-10 00:10:00|36017.4|35967.4|36018|35968|36025.2|35975.2|36014.4|35964.4|273
1715300100000|2024-05-10 00:15:00|36018.3|35968.3|36015.6|35965.6|36027.8|35977.8|36014.6|35964.6|333
1715300400000|2024-05-10 00:20:00|36015.5|35965.5|36022.7|35972.7|36028.1|35978.1|36014.2|35964.2|268
1715300700000|2024-05-10 00:25:00|36023.2|35973.2|36018.5|35968.5|36031.4|35981.4|36018|35968|286
1715301000000|2024-05-10 00:30:00|36018.3|35968.3|36020.4|35970.4|36030.5|35980.5|36016|35966|428
1715301300000|2024-05-10 00:35:00|36020.3|35970.3|36021|35971|36030.2|35980.2|36018|35968|355
1715301600000|2024-05-10 00:40:00|36021.6|35971.6|36023.1|35973.1|36025.3|35975.3|36019.1|35969.1|197
1715301900000|2024-05-10 00:45:00|36023.2|35973.2|36026.8|35976.8|36028.2|35978.2|36021|35971|198
1715302200000|2024-05-10 00:50:00|36026.9|35976.9|36016.5|35966.5|36033.4|35983.4|36016.4|35966.4|252
1715302500000|2024-05-10 00:55:00|36016.4|35966.4|36018.1|35968.1|36023.2|35973.2|36014.8|35964.8|307
1715302800000|2024-05-10 01:00:00|36018.2|35968.2|36020|35970|36023.2|35973.2|36014.5|35964.5|308
1715303100000|2024-05-10 01:05:00|36019.9|35969.9|36013.7|35963.7|36022.5|35972.5|36013.1|35963.1|211
1715303400000|2024-05-10 01:10:00|36013.8|35963.8|36021.4|35971.4|36023.9|35973.9|36013.3|35963.3|227
1715303700000|2024-05-10 01:15:00|36021|35971|36016.9|35966.9|36024.8|35974.8|36015.9|35965.9|303
1715304000000|2024-05-10 01:20:00|36016.8|35966.8|36014.4|35964.4|36017.2|35967.2|36012|35962|212
1715304300000|2024-05-10 01:25:00|36014.5|35964.5|36017.1|35967.1|36020|35970|36011.5|35961.5|264
1715304600000|2024-05-10 01:30:00|36017.4|35967.4|36015.3|35965.3|36021.9|35971.9|36013.4|35963.4|387
1715304900000|2024-05-10 01:35:00|36015.4|35965.4|36021.7|35971.7|36036.5|35986.5|36015.4|35965.4|392
1715305200000|2024-05-10 01:40:00|36021.1|35971.1|36025.4|35975.4|36034.4|35984.4|36021.1|35971.1|325
1715305500000|2024-05-10 01:45:00|36025.2|35975.2|36023|35973|36029.4|35979.4|36018.9|35968.9|265
1715305800000|2024-05-10 01:50:00|36023.1|35973.1|36030.5|35980.5|36031.4|35981.4|36020.9|35970.9|217
1715306100000|2024-05-10 01:55:00|36030.6|35980.6|36030.9|35980.9|36032.7|35982.7|36022.4|35972.4|249
1715306400000|2024-05-10 02:00:00|36031|35981|36028.6|35978.6|36037.7|35987.7|36026.8|35976.8|338
1715306700000|2024-05-10 02:05:00|36028.5|35978.5|36033.9|35983.9|36036.1|35986.1|36027.2|35977.2|312
1715307000000|2024-05-10 02:10:00|36034|35984|36037|35987|36046.4|35996.4|36031.6|35981.6|287
1715307300000|2024-05-10 02:15:00|36037.8|35987.8|36048.6|35998.6|36053.3|36003.3|36037.8|35987.8|489
1715307600000|2024-05-10 02:20:00|36048.8|35998.8|36041.7|35991.7|36051.6|36001.6|36037.7|35987.7|381
1715307900000|2024-05-10 02:25:00|36041.6|35991.6|36039.8|35989.8|36049.3|35999.3|36036.7|35986.7|300
1715308200000|2024-05-10 02:30:00|36038.8|35988.8|36038.8|35988.8|36043.2|35993.2|36033.7|35983.7|214
1715308500000|2024-05-10 02:35:00|36039.1|35989.1|36039.6|35989.6|36044.1|35994.1|36032.4|35982.4|299
1715308800000|2024-05-10 02:40:00|36039.5|35989.5|36037.9|35987.9|36039.8|35989.8|36033.7|35983.7|185
1715309100000|2024-05-10 02:45:00|36037.7|35987.7|36034.5|35984.5|36040.9|35990.9|36033.3|35983.3|210
1715309400000|2024-05-10 02:50:00|36034.8|35984.8|36035.8|35985.8|36044|35994|36033.8|35983.8|198
1715309700000|2024-05-10 02:55:00|36034.8|35984.8|36038.7|35988.7|36043.7|35993.7|36033.2|35983.2|240
1715310000000|2024-05-10 03:00:00|36038.6|35988.6|36039.4|35989.4|36045.4|35995.4|36037|35987|265
1715310300000|2024-05-10 03:05:00|36039.5|35989.5|36036.2|35986.2|36044.1|35994.1|36035.3|35985.3|298
1715310600000|2024-05-10 03:10:00|36036.3|35986.3|36041.6|35991.6|36043.7|35993.7|36036.1|35986.1|294
1715310900000|2024-05-10 03:15:00|36041.7|35991.7|36037.1|35987.1|36046.1|35996.1|36034|35984|275
1715311200000|2024-05-10 03:20:00|36036.9|35986.9|36048.1|35998.1|36054.6|36004.6|36036.9|35986.9|278
1715311500000|2024-05-10 03:25:00|36048|35998|36042|35992|36060.4|36010.4|36040.7|35990.7|365
1715311800000|2024-05-10 03:30:00|36041.2|35991.2|36038.6|35988.6|36044.9|35994.9|36033.3|35983.3|393
1715312100000|2024-05-10 03:35:00|36038.5|35988.5|36034|35984|36039.6|35989.6|36033.8|35983.8|149
1715312400000|2024-05-10 03:40:00|36035.1|35985.1|36041|35991|36043.1|35993.1|36035.1|35985.1|347
1715312700000|2024-05-10 03:45:00|36039.4|35989.4|36036.9|35986.9|36040.5|35990.5|36033.6|35983.6|192
1715313000000|2024-05-10 03:50:00|36036.7|35986.7|36036.2|35986.2|36040.7|35990.7|36034|35984|165
1715313300000|2024-05-10 03:55:00|36035.8|35985.8|36035.1|35985.1|36045.2|35995.2|36034.8|35984.8|352
1715313600000|2024-05-10 04:00:00|36036.6|35986.6|36034.9|35984.9|36039.8|35989.8|36032.7|35982.7|198
1715313900000|2024-05-10 04:05:00|36035|35985|36035.8|35985.8|36038.7|35988.7|36032.5|35982.5|194
1715314200000|2024-05-10 04:10:00|36035.9|35985.9|36035|35985|36041.7|35991.7|36035|35985|237
1715314500000|2024-05-10 04:15:00|36035.3|35985.3|36035.3|35985.3|36036.9|35986.9|36032.5|35982.5|142
1715314800000|2024-05-10 04:20:00|36035.4|35985.4|36035.4|35985.4|36038.9|35988.9|36033.9|35983.9|231
1715315100000|2024-05-10 04:25:00|36035.5|35985.5|36034.2|35984.2|36040.7|35990.7|36033.4|35983.4|157
1715315400000|2024-05-10 04:30:00|36034.7|35984.7|36035.3|35985.3|36041.7|35991.7|36034.1|35984.1|200
1715315700000|2024-05-10 04:35:00|36035.2|35985.2|36039|35989|36039.3|35989.3|36033.4|35983.4|199
1715316000000|2024-05-10 04:40:00|36038.8|35988.8|36033.7|35983.7|36040.9|35990.9|36033.7|35983.7|190
1715316300000|2024-05-10 04:45:00|36034.1|35984.1|36038.9|35988.9|36040.6|35990.6|36030.7|35980.7|181
1715316600000|2024-05-10 04:50:00|36038.7|35988.7|36038.2|35988.2|36041.8|35991.8|36033.7|35983.7|198
1715316900000|2024-05-10 04:55:00|36038.3|35988.3|36038.7|35988.7|36044.8|35994.8|36035.8|35985.8|161
1715317200000|2024-05-10 05:00:00|36039|35989|36044.4|35994.4|36048.6|35998.6|36039|35989|312
1715317500000|2024-05-10 05:05:00|36044.5|35994.5|36039.7|35989.7|36045.8|35995.8|36037.9|35987.9|302
1715317800000|2024-05-10 05:10:00|36040|35990|36037.5|35987.5|36044.9|35994.9|36036.1|35986.1|234
1715318100000|2024-05-10 05:15:00|36037.7|35987.7|36041.2|35991.2|36042.1|35992.1|36034.1|35984.1|327
1715318400000|2024-05-10 05:20:00|36041.3|35991.3|36034.1|35984.1|36043.5|35993.5|36033.8|35983.8|372
1715318700000|2024-05-10 05:25:00|36034|35984|36038|35988|36042.7|35992.7|36034|35984|400
1715319000000|2024-05-10 05:30:00|36038.1|35988.1|36041.6|35991.6|36045.2|35995.2|36035.2|35985.2|474
1715319300000|2024-05-10 05:35:00|36041.5|35991.5|36043.4|35993.4|36045.6|35995.6|36039.4|35989.4|444
1715319600000|2024-05-10 05:40:00|36043.6|35993.6|36041.8|35991.8|36048.3|35998.3|36040.1|35990.1|356
1715319900000|2024-05-10 05:45:00|36041.9|35991.9|36042|35992|36048.6|35998.6|36035.5|35985.5|537
1715320200000|2024-05-10 05:50:00|36042.2|35992.2|36042.2|35992.2|36047.3|35997.3|36039.1|35989.1|491
1715320500000|2024-05-10 05:55:00|36042.1|35992.1|36049.1|35999.1|36051.1|36001.1|36040.2|35990.2|334
1715320800000|2024-05-10 06:00:00|36048.7|35998.7|36028|36008|36049.9|36009.6|36019.4|35980.2|616
1715321100000|2024-05-10 06:05:00|36027.1|36007.1|36018.5|35998.5|36029.8|36009.8|36015.9|35995.9|435
1715321400000|2024-05-10 06:10:00|36018.6|35998.6|36028.4|35978.4|36030.3|36003|36004.3|35966.6|437
1715321700000|2024-05-10 06:15:00|36027.9|35977.9|36036|35986|36036.3|36000.6|36013.1|35975.9|386
1715322000000|2024-05-10 06:20:00|36035.9|35985.9|36019|35999|36037|36004.6|36018.6|35976.9|395
1715322300000|2024-05-10 06:25:00|36018.9|35998.9|36031.1|35962.3|36040.2|36004.4|36018.9|35962.3|368
1715322600000|2024-05-10 06:30:00|36030.6|35962.2|36016.2|35996.2|36039.3|35996.8|36015|35962.2|744
1715322900000|2024-05-10 06:35:00|36016.3|35996.3|36021.4|36001.4|36021.8|36001.8|36007.9|35987.9|481
1715323200000|2024-05-10 06:40:00|36021.3|36001.3|36034.4|36014.4|36034.4|36014.4|36015.6|35995.6|573
1715323500000|2024-05-10 06:45:00|36034.3|36014.3|36042|36022|36048.6|36028.6|36033.3|36013.3|534
1715323800000|2024-05-10 06:50:00|36041.9|36021.9|36028|36008|36042.5|36022.5|36024.1|36004.1|474
1715324100000|2024-05-10 06:55:00|36028.1|36008.1|36028.5|36008.5|36034.8|36014.8|36023.5|36003.5|548
1715324400000|2024-05-10 07:00:00|36028.4|36008.4|35995.9|35975.9|36028.4|36008.4|35988.8|35968.8|585
1715324700000|2024-05-10 07:05:00|35996.1|35976.1|36004.1|35984.1|36005.9|35985.9|35993.5|35973.5|415
1715325000000|2024-05-10 07:10:00|36003.4|35983.4|35985.4|35965.4|36011.3|35991.3|35985.1|35965.1|659
1715325300000|2024-05-10 07:15:00|35985.5|35965.5|36010|35990|36010.6|35990.6|35985.5|35965.5|620
1715325600000|2024-05-10 07:20:00|36009.9|35989.9|36009.7|35989.7|36011.3|35991.3|36001.1|35981.1|633
1715325900000|2024-05-10 07:25:00|36009.6|35989.6|35987.8|35967.8|36013.9|35993.9|35987.5|35967.5|570
1715326200000|2024-05-10 07:30:00|35987.2|35967.2|35982.1|35962.1|35990.6|35970.6|35960.6|35940.6|541
1715326500000|2024-05-10 07:35:00|35982.7|35962.7|35978.5|35958.5|35985.1|35965.1|35960.9|35940.9|592
1715326800000|2024-05-10 07:40:00|35978.7|35958.7|35980.8|35960.8|36004.6|35974.4|35974.5|35951.7|572
1715327100000|2024-05-10 07:45:00|35980.7|35960.7|36005|35955|36005|35969.6|35976.7|35943.1|490
1715327400000|2024-05-10 07:50:00|36005.3|35955.3|35990|35940|36007.1|35968.3|35977.3|35939.5|618
1715327700000|2024-05-10 07:55:00|35990.3|35940.3|35997.8|35947.8|35997.8|35963.9|35974.8|35939.6|572
1715328000000|2024-05-10 08:00:00|35998.1|35948.1|35992|35972|36003.7|35977.2|35981.4|35946.3|536
1715328300000|2024-05-10 08:05:00|35992.3|35972.3|35972.3|35952.3|35993|35973|35971.4|35951.4|474
1715328600000|2024-05-10 08:10:00|35972|35952|35987.8|35937.8|36003.2|35968.2|35970|35937.2|600
1715328900000|2024-05-10 08:15:00|35987.9|35937.9|35966.3|35946.3|35995.6|35959.2|35963.9|35937|488
1715329200000|2024-05-10 08:20:00|35965.7|35945.7|35982.1|35962.1|35992.9|35965.2|35965.7|35925.8|490
1715329500000|2024-05-10 08:25:00|35982|35962|35989.3|35969.3|36008.1|35971.7|35979.9|35946.9|518
1715329800000|2024-05-10 08:30:00|35989.1|35969.1|35994.3|35974.3|36010.6|35977.7|35988.1|35952|509
1715330100000|2024-05-10 08:35:00|35994.1|35974.1|35989.5|35969.5|36002.1|35974.1|35954.2|35934.2|518
1715330400000|2024-05-10 08:40:00|35989.4|35969.4|35989.6|35969.6|36014|35975.4|35987.2|35957.9|479
1715330700000|2024-05-10 08:45:00|35989.1|35969.1|35985.5|35965.5|35989.5|35969.5|35982.2|35962.2|483
1715331000000|2024-05-10 08:50:00|35985.3|35965.3|36001.2|35951.2|36002.6|35965.9|35980.6|35948.7|461
1715331300000|2024-05-10 08:55:00|36001.4|35951.4|35997.4|35947.4|36008.9|35958.9|35996.8|35946.8|552
1715331600000|2024-05-10 09:00:00|35996.2|35946.2|35986.2|35966.2|35996.2|35969.5|35970.9|35936.7|625
1715331900000|2024-05-10 09:05:00|35986.3|35966.3|35980|35960|35986.3|35966.3|35977.3|35957.3|396
1715332200000|2024-05-10 09:10:00|35980.1|35960.1|36002.5|35952.5|36002.8|35967.7|35970.5|35942.6|499
1715332500000|2024-05-10 09:15:00|36002.6|35952.6|35982.2|35962.2|36007.1|35977.8|35980.8|35951.6|562
1715332800000|2024-05-10 09:20:00|35982|35962|35984.3|35964.3|35990.4|35970.4|35979.4|35959.4|339
1715333100000|2024-05-10 09:25:00|35983.8|35963.8|35982.2|35962.2|35995.4|35975.4|35979.4|35959.4|456
1715333400000|2024-05-10 09:30:00|35982.3|35962.3|35991.3|35971.3|35992.8|35972.8|35978.4|35958.4|333
1715333700000|2024-05-10 09:35:00|35991.4|35971.4|35985.1|35965.1|35997|35977|35983.7|35963.7|405
1715334000000|2024-05-10 09:40:00|35985.6|35965.6|35984.6|35964.6|35987.8|35967.8|35976.5|35956.5|463
1715334300000|2024-05-10 09:45:00|35984.5|35964.5|35997.3|35977.3|36004.6|35984.6|35984.3|35964.3|469
1715334600000|2024-05-10 09:50:00|35997.4|35977.4|35996.5|35976.5|36004.2|35984.2|35993|35973|460
1715334900000|2024-05-10 09:55:00|35997|35977|36000.5|35980.5|36001.9|35981.9|35994.1|35974.1|564
1715335200000|2024-05-10 10:00:00|36001.7|35981.7|36008.8|35988.8|36017.2|35997.2|36001.7|35981.7|616
1715335500000|2024-05-10 10:05:00|36008.9|35988.9|36015.2|35995.2|36015.2|35995.2|35995.5|35975.5|453
1715335800000|2024-05-10 10:10:00|36015.4|35995.4|36000.8|35980.8|36015.4|35995.4|35999|35979|458
1715336100000|2024-05-10 10:15:00|36000.5|35980.5|36009.6|35959.6|36010|35984.4|35986.4|35955|704
1715336400000|2024-05-10 10:20:00|36009.1|35959.1|35983.1|35963.1|36013.3|35969|35982.8|35952.4|574
1715336700000|2024-05-10 10:25:00|35983.4|35963.4|35994|35974|35999.4|35979.4|35976.7|35956.7|542
1715337000000|2024-05-10 10:30:00|35993.9|35973.9|35993.3|35973.3|35995.7|35975.7|35983.5|35963.5|468
1715337300000|2024-05-10 10:35:00|35993.2|35973.2|35997.6|35977.6|35999.7|35979.7|35993.2|35973.2|331
1715337600000|2024-05-10 10:40:00|35997.8|35977.8|35996.6|35976.6|36004|35984|35991.4|35971.4|364
1715337900000|2024-05-10 10:45:00|35996.5|35976.5|35994.6|35974.6|36000.5|35980.5|35990.5|35970.5|287
1715338200000|2024-05-10 10:50:00|35994.5|35974.5|35997.3|35977.3|35998.9|35978.9|35992|35972|343
1715338500000|2024-05-10 10:55:00|35997.5|35977.5|35992.3|35972.3|36000.2|35980.2|35988.5|35968.5|453
1715338800000|2024-05-10 11:00:00|35992.4|35972.4|35999|35979|36002.8|35982.8|35991.1|35971.1|378
1715339100000|2024-05-10 11:05:00|35998.9|35978.9|35977.3|35957.3|36002.3|35982.3|35977.3|35957.3|407
1715339400000|2024-05-10 11:10:00|35976.3|35956.3|35978|35958|35978|35958|35976|35956|12
1715339700000|2024-05-10 11:15:00|35965.2|35945.2|35970|35950|35971.3|35951.3|35962.9|35942.9|134
1715340000000|2024-05-10 11:20:00|35970.1|35950.1|35972.1|35952.1|35978|35958|35966.5|35946.5|431
1715340300000|2024-05-10 11:25:00|35972.6|35952.6|35976.3|35956.3|35982.1|35962.1|35971.4|35951.4|523
1715340600000|2024-05-10 11:30:00|35976|35956|35959.5|35939.5|35976|35956|35959.5|35939.5|362
1715340900000|2024-05-10 11:35:00|35959.6|35939.6|35950.8|35930.8|35965.4|35945.4|35947.5|35927.5|419
1715341200000|2024-05-10 11:40:00|35950.9|35930.9|35965.4|35945.4|35967.1|35947.1|35949.7|35929.7|465
1715341500000|2024-05-10 11:45:00|35965.3|35945.3|35958.4|35938.4|35973.8|35953.8|35953.8|35933.8|407
1715341800000|2024-05-10 11:50:00|35958.6|35938.6|35951.7|35931.7|35967.3|35947.3|35948.5|35928.5|476
1715342100000|2024-05-10 11:55:00|35951.6|35931.6|35950.7|35930.7|35962.2|35942.2|35946.3|35926.3|412
1715342400000|2024-05-10 12:00:00|35950.4|35930.4|35970.4|35950.4|35977.2|35957.2|35950.4|35930.4|541
1715342700000|2024-05-10 12:05:00|35970.5|35950.5|35979.7|35959.7|35980.8|35960.8|35964.3|35944.3|430
1715343000000|2024-05-10 12:10:00|35979.8|35959.8|35977.5|35957.5|35980.1|35960.1|35971.3|35951.3|372
1715343300000|2024-05-10 12:15:00|35977.1|35957.1|35971.1|35951.1|35982.1|35962.1|35971|35951|381
1715343600000|2024-05-10 12:20:00|35970.6|35950.6|35967.8|35947.8|35977.8|35957.8|35965.4|35945.4|423
1715343900000|2024-05-10 12:25:00|35967.5|35947.5|35992.5|35972.5|35992.9|35972.9|35967.3|35947.3|415
1715344200000|2024-05-10 12:30:00|35992.6|35972.6|36006.9|35986.9|36041.9|36007.8|35985.5|35955.7|666
1715344500000|2024-05-10 12:35:00|36007.9|35987.9|36019.1|35999.1|36027.3|36007.3|36006.3|35986.3|729
1715344800000|2024-05-10 12:40:00|36019|35999|36013.4|35993.4|36020|36000|36009.2|35989.2|693
1715345100000|2024-05-10 12:45:00|36013.2|35993.2|36011.2|35991.2|36021|36001|36008.4|35988.4|634
1715345400000|2024-05-10 12:50:00|36011|35991|35996.8|35976.8|36016.6|35996.6|35996.8|35976.8|561
1715345700000|2024-05-10 12:55:00|35996.4|35976.4|36003.3|35983.3|36003.8|35983.8|35994.1|35974.1|503
1715346000000|2024-05-10 13:00:00|36003.7|35983.7|36003.4|35983.4|36003.8|35983.8|36001.2|35981.2|462
1715346300000|2024-05-10 13:05:00|36003.3|35983.3|35995.7|35975.7|36003.6|35983.6|35994.9|35974.9|426
1715346600000|2024-05-10 13:10:00|35995.9|35975.9|35979.4|35959.4|35995.9|35975.9|35975.4|35955.4|463
1715346900000|2024-05-10 13:15:00|35979.5|35959.5|35974.9|35954.9|35981.1|35961.1|35966.5|35946.5|476
1715347200000|2024-05-10 13:20:00|35975|35955|35970.3|35950.3|35977|35957|35963.9|35943.9|452
1715347500000|2024-05-10 13:25:00|35969.9|35949.9|35950.7|35930.7|35971.1|35951.1|35948.1|35928.1|363
1715347800000|2024-05-10 13:30:00|35949.9|35929.9|35928.4|35908.4|35954.5|35934.5|35927.7|35907.7|568
1715348100000|2024-05-10 13:35:00|35928.7|35908.7|35922.8|35902.8|35936.1|35916.1|35921.4|35901.4|446
1715348400000|2024-05-10 13:40:00|35922.7|35902.7|35909.2|35889.2|35925.2|35905.2|35906.8|35886.8|463
1715348700000|2024-05-10 13:45:00|35907.6|35887.6|35888.8|35868.8|35907.6|35887.6|35887.4|35867.4|446
1715349000000|2024-05-10 13:50:00|35888.7|35868.7|35893.1|35873.1|35895.3|35875.3|35887.7|35867.7|404
1715349300000|2024-05-10 13:55:00|35893.2|35873.2|35917.2|35861.3|35918.1|35877.8|35888.3|35859.2|485
1715349600000|2024-05-10 14:00:00|35917|35860.6|35939.6|35919.6|35945.7|35925.7|35905.6|35858.3|814
1715349900000|2024-05-10 14:05:00|35939.8|35919.8|35937.8|35917.8|35943.4|35923.4|35925.3|35905.3|548
1715350200000|2024-05-10 14:10:00|35937.9|35917.9|35969|35949|35970.3|35950.3|35937.9|35917.9|621
1715350500000|2024-05-10 14:15:00|35969.9|35949.9|35990.2|35970.2|35991.8|35971.8|35968|35948|637
1715350800000|2024-05-10 14:20:00|35990.5|35970.5|35995.1|35975.1|35997.8|35977.8|35984.2|35964.2|718
1715351100000|2024-05-10 14:25:00|35995|35975|36013.6|35993.6|36014.2|35994.2|35992.7|35972.7|657
1715351400000|2024-05-10 14:30:00|36014|35994|36002.9|35982.9|36014|35994|35999.6|35979.6|699
1715351700000|2024-05-10 14:35:00|36002.8|35982.8|36004.7|35984.7|36009.7|35989.7|35996.4|35976.4|521
1715352000000|2024-05-10 14:40:00|36004.6|35984.6|36002.3|35982.3|36006.5|35986.5|35996.7|35976.7|467
1715352300000|2024-05-10 14:45:00|36002.2|35982.2|36020.2|36000.2|36024.1|36004.1|36002.2|35982.2|411
1715352600000|2024-05-10 14:50:00|36020.3|36000.3|36025.7|36005.7|36035.8|36015.8|36019.9|35999.9|626
1715352900000|2024-05-10 14:55:00|36025.8|36005.8|36021.2|36001.2|36032.4|36012.4|36020.1|36000.1|441
1715353200000|2024-05-10 15:00:00|36020.7|36000.7|36025.8|36005.8|36031.8|36011.8|36017.9|35997.9|434
1715353500000|2024-05-10 15:05:00|36025.7|36005.7|36031.2|36011.2|36036.1|36016.1|36025.4|36005.4|456
1715353800000|2024-05-10 15:10:00|36031.1|36011.1|36007.2|35987.2|36034.7|36014.7|36006.2|35986.2|414
1715354100000|2024-05-10 15:15:00|36006.7|35986.7|36003.4|35983.4|36009.6|35989.6|36000.9|35980.9|427
1715354400000|2024-05-10 15:20:00|36003.9|35983.9|36005.7|35985.7|36013.8|35993.8|36002.2|35982.2|424
1715354700000|2024-05-10 15:25:00|36005.9|35985.9|36005.2|35985.2|36015.3|35995.3|36000.3|35980.3|442
1715355000000|2024-05-10 15:30:00|36005.7|35985.7|36006.5|35986.5|36008.4|35988.4|36002.9|35982.9|235
1715355300000|2024-05-10 15:35:00|36006.4|35986.4|35998.7|35978.7|36009.3|35989.3|35997.8|35977.8|258
1715355600000|2024-05-10 15:40:00|35998.5|35978.5|36023.6|35973.6|36028.6|35993.3|35994.7|35952.1|539
1715355900000|2024-05-10 15:45:00|36024.1|35974.1|36003.5|35983.5|36025.9|35990.7|36000|35964.3|916
1715356200000|2024-05-10 15:50:00|36002.2|35982.2|36001.4|35981.4|36022|35986.9|35995.2|35961.6|521
1715356500000|2024-05-10 15:55:00|36001.2|35981.2|35999.8|35979.8|36022.8|35988.5|35993.8|35963.5|443
1715356800000|2024-05-10 16:00:00|36014.7|35964.7|36020.5|35970.5|36023.1|35973.1|36012.7|35962.7|350
1715357100000|2024-05-10 16:05:00|36020.3|35970.3|36015.9|35965.9|36022.8|35972.8|36014.1|35964.1|306
1715357400000|2024-05-10 16:10:00|36016|35966|36005.8|35955.8|36016|35966|36003.4|35953.4|292
1715357700000|2024-05-10 16:15:00|36006|35956|36004.5|35954.5|36011.4|35961.4|35995.9|35945.9|372
1715358000000|2024-05-10 16:20:00|36001|35951|35995.3|35945.3|36002.2|35952.2|35990.5|35940.5|599
1715358300000|2024-05-10 16:25:00|35996|35946|36000.4|35950.4|36001.6|35951.6|35995|35945|366
1715358600000|2024-05-10 16:30:00|36000.5|35950.5|35997.8|35947.8|36002.1|35952.1|35994|35944|299
1715358900000|2024-05-10 16:35:00|35998|35948|35997.6|35947.6|36000.5|35950.5|35994.9|35944.9|268
1715359200000|2024-05-10 16:40:00|35997.8|35947.8|35990.9|35940.9|36000|35950|35988.5|35938.5|352
1715359500000|2024-05-10 16:45:00|35991.4|35941.4|35983.3|35933.3|35992.7|35942.7|35981.8|35931.8|219
1715359800000|2024-05-10 16:50:00|35983.2|35933.2|35987.5|35937.5|35988|35938|35982.8|35932.8|257
1715360100000|2024-05-10 16:55:00|35987.7|35937.7|35997.2|35947.2|35997.9|35947.9|35987.4|35937.4|360
1715360400000|2024-05-10 17:00:00|35996.4|35946.4|35994.4|35944.4|35998.8|35948.8|35992.9|35942.9|353
1715360700000|2024-05-10 17:05:00|35994.5|35944.5|35999.3|35949.3|36002|35952|35992.4|35942.4|278
1715361000000|2024-05-10 17:10:00|35999.4|35949.4|36004.1|35954.1|36004.5|35954.5|35998.3|35948.3|281
1715361300000|2024-05-10 17:15:00|36003.9|35953.9|36000.1|35950.1|36004.6|35954.6|35998.1|35948.1|244
1715361600000|2024-05-10 17:20:00|36000.7|35950.7|36004.7|35954.7|36005|35955|35999.6|35949.6|300
1715361900000|2024-05-10 17:25:00|36004.8|35954.8|36008.7|35958.7|36011.5|35961.5|36002.8|35952.8|286
1715362200000|2024-05-10 17:30:00|36009.5|35959.5|36004.7|35954.7|36011|35961|36003.3|35953.3|283
1715362500000|2024-05-10 17:35:00|36004.2|35954.2|36002.9|35952.9|36004.7|35954.7|36001|35951|216
1715362800000|2024-05-10 17:40:00|36003.2|35953.2|36003.4|35953.4|36004|35954|35999.6|35949.6|263
1715363100000|2024-05-10 17:45:00|36003.5|35953.5|36012.8|35962.8|36014|35964|36003.2|35953.2|160
1715363400000|2024-05-10 17:50:00|36012.6|35962.6|36010.5|35960.5|36013.7|35963.7|36007.9|35957.9|221
1715363700000|2024-05-10 17:55:00|36010.8|35960.8|36013|35963|36015.6|35965.6|36006.6|35956.6|290
1715364000000|2024-05-10 18:00:00|36011.8|35961.8|36022|35972|36023.2|35973.2|36009.9|35959.9|285
1715364300000|2024-05-10 18:05:00|36021.5|35971.5|36018.1|35968.1|36022.1|35972.1|36016.2|35966.2|177
1715364600000|2024-05-10 18:10:00|36018.2|35968.2|36019.1|35969.1|36021.2|35971.2|36016|35966|191
1715364900000|2024-05-10 18:15:00|36019|35969|36020.1|35970.1|36020.9|35970.9|36016.3|35966.3|161
1715365200000|2024-05-10 18:20:00|36020|35970|36021|35971|36023.4|35973.4|36019.8|35969.8|115
1715365500000|2024-05-10 18:25:00|36020|35970|36021.6|35971.6|36024.3|35987.3|36002.9|35970|169
1715365800000|2024-05-10 18:30:00|36021.5|35971.5|36023.5|35973.5|36025.1|35988.4|36006.5|35971.4|158
1715366100000|2024-05-10 18:35:00|36023.6|35973.6|36026.3|35976.3|36029.4|35979.4|36022.7|35972.7|146
1715366400000|2024-05-10 18:40:00|36026.2|35976.2|36027.8|35977.8|36028.7|35978.7|36025.8|35975.8|100
1715366700000|2024-05-10 18:45:00|36028.4|35978.4|36027.2|35977.2|36031.2|35993.8|36012.7|35976.5|112
1715367000000|2024-05-10 18:50:00|36027.1|35977.1|36024.4|35974.4|36027.1|35986.2|36005.6|35970.3|140
1715367300000|2024-05-10 18:55:00|36023.4|35973.4|36019.8|35969.8|36023.6|35973.6|36017.4|35967.4|183
1715367600000|2024-05-10 19:00:00|36019.5|35969.5|36007.1|35957.1|36020.6|35970.6|36006.7|35956.7|253
1715367900000|2024-05-10 19:05:00|36007.3|35957.3|36014.8|35964.8|36015.2|35965.2|36007|35957|204
1715368200000|2024-05-10 19:10:00|36013.9|35963.9|36017|35967|36019.1|35969.1|36013.1|35963.1|189
1715368500000|2024-05-10 19:15:00|36017.1|35967.1|36017.6|35967.6|36021|35971|36015.1|35965.1|285
1715368800000|2024-05-10 19:20:00|36017.7|35967.7|36011.5|35961.5|36017.8|35967.8|36009.9|35959.9|208
1715369100000|2024-05-10 19:25:00|36012.1|35962.1|36014.8|35964.8|36015.9|35965.9|36011.1|35961.1|213
1715369400000|2024-05-10 19:30:00|36014.9|35964.9|36025.1|35975.1|36027.1|35977.1|36014.9|35964.9|212
1715369700000|2024-05-10 19:35:00|36024.7|35974.7|36025.1|35975.1|36025.7|35975.7|36022.8|35972.8|184
1715370000000|2024-05-10 19:40:00|36025|35975|36030.5|35980.5|36030.7|35980.7|36023|35973|190
1715370300000|2024-05-10 19:45:00|36030.3|35980.3|36031.7|35981.7|36032.1|35982.1|36029.5|35979.5|103
1715370600000|2024-05-10 19:50:00|36031.2|35981.2|36028.8|35978.8|36032|35982|36027.5|35977.5|134
1715370900000|2024-05-10 19:55:00|36028.6|35978.6|36032.6|35982.6|36033.6|35983.6|36028.1|35978.1|117
1715371200000|2024-05-10 20:00:00|36032.7|35982.7|36042.4|35992.4|36054|36004|36031.8|35981.8|461
1715371500000|2024-05-10 20:05:00|36042.3|35992.3|36038.9|35988.9|36043.4|35993.4|36038.1|35988.1|149
1715371800000|2024-05-10 20:10:00|36038.6|35988.6|36031.2|35981.2|36039.9|35989.9|36030.8|35980.8|213
1715372100000|2024-05-10 20:15:00|36030.8|35980.8|36034.1|35984.1|36034.1|35984.1|36029.7|35979.7|156
1715372400000|2024-05-10 20:20:00|36034.2|35984.2|36028.8|35978.8|36034.2|35984.2|36027.8|35977.8|88
1715372700000|2024-05-10 20:25:00|36029.2|35979.2|36025|35975|36029.8|35979.8|36023.8|35973.8|88
1715373000000|2024-05-10 20:30:00|36026|35976|36030.6|35980.6|36031.8|35981.8|36025.9|35975.9|89
1715373300000|2024-05-10 20:35:00|36030.7|35980.7|36028.7|35978.7|36031.7|35981.7|36028.1|35978.1|68
1715373600000|2024-05-10 20:40:00|36028.4|35978.4|36036.8|35986.8|36038|35988|36028.3|35978.3|123
1715373900000|2024-05-10 20:45:00|36035.2|35985.2|36062.9|35961.2|36065.7|35988.8|36035.2|35957.2|263
1715374200000|2024-05-10 20:50:00|36067|35962|36069.8|35954.7|36074.7|35967.3|36062.5|35952.9|389
1715374500000|2024-05-10 20:55:00|36072.7|35958.1|36081.8|35961.8|36087.5|35967.5|36069.5|35949.5|311
1715544000000|2024-05-12 20:00:00|36077|35932|36068.8|35923.8|36079.7|35934.7|36068.8|35923.8|4
1715544300000|2024-05-12 20:05:00|36077.7|35932.7|36079.7|35934.7|36079.7|35934.7|36077.7|35932.7|2
1715544600000|2024-05-12 20:10:00|36068.9|35923.9|36070.9|35925.9|36070.9|35925.9|36068.9|35923.9|3
1715544900000|2024-05-12 20:15:00|36071|35926|36081|35936|36081|35936|36061.6|35916.6|4
1715545200000|2024-05-12 20:20:00|36081.1|35936.1|36061.6|35916.6|36081.1|35936.1|36061.6|35916.6|2
1715545500000|2024-05-12 20:25:00|36081.2|35936.2|36081.2|35936.2|36081.2|35936.2|36081.2|35936.2|1
1715545800000|2024-05-12 20:30:00|36071.3|35926.3|36081.3|35936.3|36081.3|35936.3|36061.6|35916.6|3
1715546700000|2024-05-12 20:45:00|36071.3|35946.3|36071.3|35946.3|36071.3|35946.3|36071.3|35946.3|1
1715547000000|2024-05-12 20:50:00|36062.3|35942.3|36062.3|35942.3|36068.8|35948.8|36062.3|35942.3|5
1715547300000|2024-05-12 20:55:00|36068.8|35948.8|36068.8|35948.8|36068.8|35948.8|36068.8|35948.8|1
1715547600000|2024-05-12 21:00:00|36052.5|35932.5|36048.4|35928.4|36052.5|35932.5|36033.9|35913.9|32
1715547900000|2024-05-12 21:05:00|36037.9|35917.9|36069.6|35949.6|36070.4|35950.4|36036.9|35916.9|50
1715548200000|2024-05-12 21:10:00|36065.9|35945.9|36058.2|35938.2|36065.9|35945.9|36039.1|35919.1|143
1715548500000|2024-05-12 21:15:00|36057.6|35937.6|36066|35946|36076.8|35956.8|36057.4|35937.4|156
1715548800000|2024-05-12 21:20:00|36065.1|35945.1|36068.7|35948.7|36075.8|35955.8|36061.9|35941.9|272
1715549100000|2024-05-12 21:25:00|36068.4|35948.4|36073.2|35953.2|36073.8|35953.8|36068.4|35948.4|211
1715549400000|2024-05-12 21:30:00|36073.5|35953.5|36071|35951|36076.8|35956.8|36063.6|35943.6|110
1715549700000|2024-05-12 21:35:00|36071.1|35951.1|36066|35946|36076.8|35956.8|36065|35945|62
1715550000000|2024-05-12 21:40:00|36068|35948|36081.2|35961.2|36084.3|35964.3|36065.1|35945.1|66
1715550300000|2024-05-12 21:45:00|36065.5|35945.5|36074.9|35954.9|36085.6|35965.6|36065.5|35945.5|79
1715550600000|2024-05-12 21:50:00|36084.1|35964.1|36075.5|35955.5|36085.7|35965.7|36069|35949|69
1715550900000|2024-05-12 21:55:00|36075.4|35955.4|36058.7|35938.7|36084.9|35964.9|36058.7|35938.7|106
1715551200000|2024-05-12 22:00:00|36057.7|35937.7|36060.7|35940.7|36069|35949|36057.3|35937.3|176
1715551500000|2024-05-12 22:05:00|36060.8|35940.8|36060.8|35940.8|36065.5|35945.5|36060.8|35940.8|75
1715551800000|2024-05-12 22:10:00|36061.8|35941.8|36060.4|35940.4|36063.8|35943.8|36057.3|35937.3|88
1715552100000|2024-05-12 22:15:00|36059.8|35939.8|36058|35938|36060.8|35940.8|36054.7|35934.7|103
1715552400000|2024-05-12 22:20:00|36057.4|35937.4|36054.5|35934.5|36063.2|35943.2|36052.5|35932.5|116
1715552700000|2024-05-12 22:25:00|36054.3|35934.3|36054.5|35934.5|36059.5|35939.5|36050|35930|96
1715553000000|2024-05-12 22:30:00|36054.4|35934.4|36053.5|35933.5|36058.6|35943|36046.2|35930.1|126
1715553300000|2024-05-12 22:35:00|36053.8|35933.8|36060.7|35940.7|36060.7|35943|36045.7|35928.5|82
1715553600000|2024-05-12 22:40:00|36059.7|35939.7|36049.3|35929.3|36059.9|35941.5|36047|35929.3|60
1715553900000|2024-05-12 22:45:00|36049.2|35929.2|36054.8|35934.8|36057.9|35938.6|36044.2|35926.8|54
1715554200000|2024-05-12 22:50:00|36054.7|35934.7|36046.8|35933.7|36058|35938.5|36046.2|35928.9|72
1715554500000|2024-05-12 22:55:00|36046|35933.8|36049.6|35929.6|36056.8|35937.6|36043.8|35927.6|100
1715554800000|2024-05-12 23:00:00|36049.7|35929.7|36055.4|35935.4|36057.3|35942|36045.2|35929.7|131
1715555100000|2024-05-12 23:05:00|36055.3|35935.3|36045.2|35929.1|36060.2|35940.2|36045.1|35928.9|148
1715555400000|2024-05-12 23:10:00|36051.6|35929|36050|35930|36059|35939|36040.9|35928.1|145
1715555700000|2024-05-12 23:15:00|36050.1|35930.1|36050.1|35931.8|36052.3|35932.3|36040.2|35926.5|159
1715556000000|2024-05-12 23:20:00|36050|35931.7|36047.5|35927.5|36054|35937.5|36039.2|35926.5|139
1715556300000|2024-05-12 23:25:00|36047.8|35927.8|36048.9|35931.8|36056.4|35937.8|36041.3|35927.8|125
1715556600000|2024-05-12 23:30:00|36048.8|35931.7|36051.4|35931.4|36054.6|35939.5|36041.6|35928.1|137
1715556900000|2024-05-12 23:35:00|36051.5|35931.5|36042.8|35941.8|36054.6|35942.6|36041.6|35926.6|111
1715557200000|2024-05-12 23:40:00|36043|35938.3|36031.2|35966|36061|35966|36031.2|35931.8|215
1715557500000|2024-05-12 23:45:00|36031.1|35965.9|36023.9|35970|36032.5|35975.5|36013.6|35963|520
1715557800000|2024-05-12 23:50:00|36022.6|35968.7|36024.1|35972.1|36030|35977.2|36011.5|35956|569
1715558100000|2024-05-12 23:55:00|36024.2|35971.9|36056.5|36006.5|36057.5|36007.5|36020.2|35970.2|643
1715558400000|2024-05-13 00:00:00|36056.3|36006.3|36065.3|36015.3|36068.1|36018.1|36054.4|36004.4|502
1715558700000|2024-05-13 00:05:00|36065.4|36015.4|36066.1|36016.1|36074.9|36024.9|36060.9|36010.9|516
1715559000000|2024-05-13 00:10:00|36065.9|36015.9|36059.4|36009.4|36069.4|36019.4|36056|36006|445
1715559300000|2024-05-13 00:15:00|36059.3|36009.3|36063.2|36013.2|36064.7|36014.7|36053.9|36003.9|504
1715559600000|2024-05-13 00:20:00|36063.5|36013.5|36071.4|36021.4|36074.2|36024.2|36063.2|36013.2|303
1715559900000|2024-05-13 00:25:00|36071.6|36021.6|36066.3|36016.3|36074.6|36024.6|36065.4|36015.4|359
1715560200000|2024-05-13 00:30:00|36066.5|36016.5|36063.3|36013.3|36070.6|36020.6|36062.2|36012.2|356
1715560500000|2024-05-13 00:35:00|36063.2|36013.2|36057.7|36007.7|36066.9|36016.9|36050.1|36000.1|395
1715560800000|2024-05-13 00:40:00|36057.6|36007.6|36060.8|36010.8|36060.9|36010.9|36051.7|36001.7|359
1715561100000|2024-05-13 00:45:00|36059.1|36009.1|36052|36002|36059.3|36009.3|36049.3|35999.3|421
1715561400000|2024-05-13 00:50:00|36052.1|36002.1|36056.2|36006.2|36061.2|36011.2|36050.5|36000.5|444
1715561700000|2024-05-13 00:55:00|36055.9|36005.9|36058|36008|36063.4|36013.4|36054.7|36004.7|410
1715562000000|2024-05-13 01:00:00|36058.2|36008.2|36064.7|36014.7|36072|36022|36055.5|36005.5|538
1715562300000|2024-05-13 01:05:00|36064.5|36014.5|36058.8|36008.8|36066.8|36016.8|36053.3|36003.3|372
1715562600000|2024-05-13 01:10:00|36058.6|36008.6|36056.8|36006.8|36064.2|36012.1|36051.1|35997|498
1715562900000|2024-05-13 01:15:00|36056.6|36006.6|36062.1|36012.1|36064.9|36014.9|36056.5|36006.5|478
1715563200000|2024-05-13 01:20:00|36061.9|36011.9|36057.6|36007.6|36063.9|36013.9|36053.5|36003.5|394
1715563500000|2024-05-13 01:25:00|36057.7|36007.7|36051.7|36001.7|36059.8|36009.8|36050.1|36000.1|448
1715563800000|2024-05-13 01:30:00|36051.8|36001.8|36048.9|35998.9|36053.2|36003.2|36046.5|35996.5|374
1715564100000|2024-05-13 01:35:00|36048.7|35998.7|36052.3|36002.3|36054.8|36004.8|36045.8|35995.8|356
1715564400000|2024-05-13 01:40:00|36052.4|36002.4|36057.4|36007.4|36062.7|36012.7|36049.3|35999.3|428
1715564700000|2024-05-13 01:45:00|36057.6|36007.6|36066.7|36016.7|36066.7|36016.7|36056.2|36006.2|477
1715565000000|2024-05-13 01:50:00|36066.6|36016.6|36062.8|36012.8|36067.3|36017.3|36059.7|36009.7|369
1715565300000|2024-05-13 01:55:00|36062.9|36012.9|36058.9|36008.9|36068.1|36018.1|36058.9|36008.9|391
1715565600000|2024-05-13 02:00:00|36064|36014|36061.3|36011.3|36066|36016|36053.7|36003.7|395
1715565900000|2024-05-13 02:05:00|36061.2|36011.2|36058.5|36008.5|36068.4|36018.4|36055.4|36005.4|401
1715566200000|2024-05-13 02:10:00|36058.4|36008.4|36056.6|36006.6|36063.3|36013.3|36052.7|36002.7|422
1715566500000|2024-05-13 02:15:00|36056.4|36006.4|36058.9|36008.9|36061.6|36011.6|36054.5|36004.5|390
1715566800000|2024-05-13 02:20:00|36059|36009|36060.9|36010.9|36065.4|36015.4|36057.1|36007.1|399
1715567100000|2024-05-13 02:25:00|36060.6|36010.6|36070.7|36020.7|36076.6|36026.6|36057.9|36007.9|443
1715567400000|2024-05-13 02:30:00|36070.6|36020.6|36066|36016|36072.7|36022.7|36063.9|36013.9|324
1715567700000|2024-05-13 02:35:00|36066.1|36016.1|36060.2|36010.2|36067.5|36017.5|36056.1|36006.1|448
1715568000000|2024-05-13 02:40:00|36060|36010|36062.6|36012.6|36066.1|36016.1|36056.7|36006.7|431
1715568300000|2024-05-13 02:45:00|36062.5|36012.5|36052.3|36002.3|36062.9|36012.9|36050.3|36000.3|440
1715568600000|2024-05-13 02:50:00|36052.7|36002.7|36053.3|36003.3|36057.3|36007.3|36051|36001|429
1715568900000|2024-05-13 02:55:00|36053.4|36003.4|36017.8|35967.8|36056.4|36006.4|36015.7|35963|490
1715569200000|2024-05-13 03:00:00|36014.2|35964.2|36012.5|35958.5|36029.1|35977.7|35996.5|35945.3|808
1715569500000|2024-05-13 03:05:00|36012.1|35957.9|36015.1|35965.1|36022.8|35968.4|35999.9|35948.5|685
1715569800000|2024-05-13 03:10:00|36014.3|35964.3|36015.9|35965.9|36020.7|35970.7|36011.5|35961.5|444
1715570100000|2024-05-13 03:15:00|36015.8|35965.8|36018.9|35968.9|36022.6|35972.6|36013|35963|430
1715570400000|2024-05-13 03:20:00|36018.5|35968.5|36015.1|35965.1|36021.7|35971.7|36012.7|35962.7|491
1715570700000|2024-05-13 03:25:00|36014.9|35964.9|36010.7|35960.7|36020.8|35970.8|36010|35960|528
1715571000000|2024-05-13 03:30:00|36010.6|35960.6|36012.9|35962.9|36016.1|35966.1|36010|35960|527
1715571300000|2024-05-13 03:35:00|36012.5|35962.5|36011.8|35961.8|36018.5|35968.5|36010.3|35960.3|454
1715571600000|2024-05-13 03:40:00|36011.6|35961.6|36012.4|35962.4|36018.1|35968.1|36010.2|35960.2|486
1715571900000|2024-05-13 03:45:00|36010.7|35960.7|36011.3|35961.3|36015|35965|36008.8|35958.8|366
1715572200000|2024-05-13 03:50:00|36011.5|35961.5|36015.3|35965.3|36017.5|35967.5|36007.4|35957.4|319
1715572500000|2024-05-13 03:55:00|36015.2|35965.2|36021.1|35971.1|36024.1|35974.1|36012.3|35962.3|347
1715572800000|2024-05-13 04:00:00|36021.2|35971.2|36014.5|35964.5|36021.2|35971.2|36008.4|35958.4|332
1715573100000|2024-05-13 04:05:00|36014.1|35964.1|36021|35971|36021.2|35971.2|36010|35960|303
1715573400000|2024-05-13 04:10:00|36021.1|35971.1|36016.9|35966.9|36021.2|35971.2|36012.3|35962.3|275
1715573700000|2024-05-13 04:15:00|36016.1|35966.1|36017.9|35967.9|36022.6|35972.6|36014.5|35964.5|227
1715574000000|2024-05-13 04:20:00|36017.5|35967.5|36022.7|35972.7|36023.1|35973.1|36013.3|35963.3|299
1715574300000|2024-05-13 04:25:00|36022.2|35972.2|36023.4|35973.4|36026.7|35976.7|36021.2|35971.2|296
1715574600000|2024-05-13 04:30:00|36023.1|35973.1|36023.1|35973.1|36024.7|35974.7|36016.7|35966.7|372
1715574900000|2024-05-13 04:35:00|36023.2|35973.2|36019.9|35969.9|36027.6|35977.6|36016.3|35966.3|471
1715575200000|2024-05-13 04:40:00|36019.8|35969.8|36027|35977|36030.7|35980.7|36019|35969|403
1715575500000|2024-05-13 04:45:00|36027.5|35977.5|36035.5|35985.5|36036.2|35986.2|36024.6|35974.6|467
1715575800000|2024-05-13 04:50:00|36035.8|35985.8|36040.9|35990.9|36044.1|35994.1|36034.3|35984.3|355
1715576100000|2024-05-13 04:55:00|36041.2|35991.2|36042.6|35992.6|36043.6|35993.6|36037.8|35987.8|388
1715576400000|2024-05-13 05:00:00|36043.1|35993.1|36039.9|35989.9|36044.3|35994.3|36037.5|35987.5|426
1715576700000|2024-05-13 05:05:00|36039|35989|36037|35987|36046|35996|36034.8|35984.8|401
1715577000000|2024-05-13 05:10:00|36036.9|35986.9|36038.1|35988.1|36039.7|35989.7|36036.1|35986.1|275
1715577300000|2024-05-13 05:15:00|36038.7|35988.7|36039.3|35989.3|36041.2|35991.2|36037.1|35987.1|225
1715577600000|2024-05-13 05:20:00|36039.5|35989.5|36039|35989|36039.5|35989.5|36033.7|35983.7|249
1715577900000|2024-05-13 05:25:00|36039.3|35989.3|36035.6|35985.6|36042|35992|36032.8|35982.8|283
1715578200000|2024-05-13 05:30:00|36035.7|35985.7|36034.5|35984.5|36042.8|35992.8|36032.7|35982.7|435
1715578500000|2024-05-13 05:35:00|36033.8|35983.8|36032|35982|36041.9|35991.9|36023.9|35973.9|598
1715578800000|2024-05-13 05:40:00|36031.8|35981.8|36032.8|35982.8|36037.6|35987.6|36026.1|35976.1|843
1715579100000|2024-05-13 05:45:00|36032.9|35982.9|36030.6|35980.6|36037.6|35987.6|36020.9|35970.9|748
1715579400000|2024-05-13 05:50:00|36030.5|35980.5|36032.9|35982.9|36037|35987|36024.4|35974.4|679
1715579700000|2024-05-13 05:55:00|36033.5|35983.5|36033.1|35983.1|36037.5|35987.5|36025.3|35975.3|709
1715580000000|2024-05-13 06:00:00|36032.5|35982.5|36025.3|35975.3|36033.3|35983.3|36011.5|35961.5|507
1715580300000|2024-05-13 06:05:00|36024.2|35974.2|36018.1|35968.1|36030.6|35980.6|36015|35965|440
1715580600000|2024-05-13 06:10:00|36019.1|35969.1|36031|35981|36031.5|35981.5|36019.1|35969.1|395
1715580900000|2024-05-13 06:15:00|36031.3|35981.3|36022.3|35972.3|36034.4|35994.3|36012.1|35970.3|579
1715581200000|2024-05-13 06:20:00|36022|35972|36022.3|35972.3|36028.4|35978.4|36020|35970|522
1715581500000|2024-05-13 06:25:00|36021.8|35971.8|36020.2|35970.2|36026.1|35981|35992.9|35958.6|533
1715581800000|2024-05-13 06:30:00|36020.8|35970.8|36014.6|35994.6|36020.8|35996.5|36002.1|35968.6|333
1715582100000|2024-05-13 06:35:00|36014.7|35994.7|36013.5|35993.5|36016.8|35996.8|36011.5|35991.5|321
1715582400000|2024-05-13 06:40:00|36013.8|35993.8|36024.9|35974.9|36029.3|35998.7|36012.5|35974.1|338
1715582700000|2024-05-13 06:45:00|36025.3|35975.3|36004.4|35984.4|36027.8|35993.4|36003.6|35972.7|380
1715583000000|2024-05-13 06:50:00|36004.2|35984.2|35982.3|35962.3|36004.3|35984.3|35978.9|35958.9|316
1715583300000|2024-05-13 06:55:00|35982.8|35962.8|36016.6|35966.6|36031.4|35981.4|35982.8|35962.8|627
1715583600000|2024-05-13 07:00:00|36016.5|35966.5|35980.2|35960.2|36017.1|35967.1|35962.3|35927.9|549
1715583900000|2024-05-13 07:05:00|35980.8|35960.8|35980.3|35960.3|35985.3|35965.3|35970|35950|470
1715584200000|2024-05-13 07:10:00|35980.2|35960.2|35989.2|35969.2|35991.6|35971.6|35980.2|35960.2|676
1715584500000|2024-05-13 07:15:00|35989.3|35969.3|35982.2|35962.2|35989.3|35969.3|35978.1|35958.1|579
1715584800000|2024-05-13 07:20:00|35982|35962|35994.9|35944.9|36010.3|35965.4|35972.9|35942.3|795
1715585100000|2024-05-13 07:25:00|35994.4|35944.4|35970.9|35920.9|35994.9|35944.9|35953.8|35918|590
1715585400000|2024-05-13 07:30:00|35971.1|35921.1|35938.7|35918.7|35985.1|35939.5|35937|35901.7|543
1715585700000|2024-05-13 07:35:00|35938.8|35918.8|35934.1|35914.1|35955|35920.2|35934.1|35896.8|474
1715586000000|2024-05-13 07:40:00|35934.2|35914.2|35930.8|35910.8|35954.3|35923.6|35924.9|35897.9|411
1715586300000|2024-05-13 07:45:00|35930.9|35910.9|35934.9|35914.9|35940.4|35920.4|35926.7|35906.7|458
1715586600000|2024-05-13 07:50:00|35935|35915|35938.2|35918.2|35940.5|35920.5|35931.2|35911.2|444
1715586900000|2024-05-13 07:55:00|35938.4|35918.4|35948.9|35928.9|35950.3|35930.3|35938.3|35918.3|540
1715587200000|2024-05-13 08:00:00|35949.1|35929.1|35950.4|35930.4|35954.4|35934.4|35943.7|35923.7|543
1715587500000|2024-05-13 08:05:00|35948.9|35928.9|35944.6|35924.6|35952.5|35932.5|35943.1|35923.1|489
1715587800000|2024-05-13 08:10:00|35944.8|35924.8|35934|35914|35950.7|35930.7|35933.5|35913.5|410
1715588100000|2024-05-13 08:15:00|35933.7|35913.7|35944|35924|35946.6|35926.6|35932.4|35912.4|452
1715588400000|2024-05-13 08:20:00|35944.3|35924.3|35940.5|35920.5|35947.9|35927.9|35939.7|35919.7|382
1715588700000|2024-05-13 08:25:00|35940.4|35920.4|35942.7|35922.7|35944.5|35924.5|35936.3|35916.3|326
1715589000000|2024-05-13 08:30:00|35942.6|35922.6|35941.1|35921.1|35944.4|35924.4|35939.8|35919.8|314
1715589300000|2024-05-13 08:35:00|35941.2|35921.2|35936|35916|35942.9|35922.9|35934.4|35914.4|346
1715589600000|2024-05-13 08:40:00|35935.9|35915.9|35933|35913|35939.4|35919.4|35932.7|35912.7|440
1715589900000|2024-05-13 08:45:00|35933.2|35913.2|35927.2|35907.2|35935.1|35915.1|35924.7|35904.7|392
1715590200000|2024-05-13 08:50:00|35927|35907|35939.2|35889.2|35951.7|35917.3|35925.7|35888.5|363
1715590500000|2024-05-13 08:55:00|35939.5|35889.5|35929.4|35909.4|35940.1|35909.9|35920.4|35886.1|343
1715590800000|2024-05-13 09:00:00|35926.8|35906.8|35920.8|35900.8|35950.3|35915|35916.9|35891.8|553
1715591100000|2024-05-13 09:05:00|35921.2|35901.2|35923.4|35903.4|35929.1|35909.1|35919.5|35899.5|423
1715591400000|2024-05-13 09:10:00|35923.3|35903.3|35927|35907|35928.6|35908.6|35920|35900|377
1715591700000|2024-05-13 09:15:00|35926.9|35906.9|35914.2|35894.2|35928.5|35908.5|35910.5|35890.5|335
1715592000000|2024-05-13 09:20:00|35914.1|35894.1|35918|35898|35919.2|35899.2|35913|35893|393
1715592300000|2024-05-13 09:25:00|35918.1|35898.1|35916.9|35896.9|35918.4|35898.4|35915.4|35895.4|326
1715592600000|2024-05-13 09:30:00|35917|35897|35914.2|35894.2|35926.5|35906.5|35913.4|35893.4|403
1715592900000|2024-05-13 09:35:00|35914|35894|35910.3|35890.3|35917.1|35897.1|35907.6|35887.6|348
1715593200000|2024-05-13 09:40:00|35910.4|35890.4|35910.2|35890.2|35914|35894|35909|35889|206
1715593500000|2024-05-13 09:45:00|35910.1|35890.1|35911.5|35891.5|35915.9|35895.9|35905.5|35885.5|359
1715593800000|2024-05-13 09:50:00|35911.6|35891.6|35913.5|35893.5|35919.3|35899.3|35909.7|35889.7|336
1715594100000|2024-05-13 09:55:00|35913.6|35893.6|35911.2|35891.2|35914.2|35894.2|35901.9|35881.9|481
1715594400000|2024-05-13 10:00:00|35910.9|35890.9|35910.3|35890.3|35918.8|35898.8|35910.1|35890.1|459
1715594700000|2024-05-13 10:05:00|35911.6|35891.6|35913.6|35893.6|35925|35905|35908.3|35888.3|474
1715595000000|2024-05-13 10:10:00|35913.7|35893.7|35903|35883|35916|35896|35901.6|35881.6|499
1715595300000|2024-05-13 10:15:00|35902.9|35882.9|35905.8|35885.8|35907.7|35887.7|35901.8|35881.8|252
1715595600000|2024-05-13 10:20:00|35905.7|35885.7|35907.4|35887.4|35907.4|35887.4|35897.5|35877.5|247
1715595900000|2024-05-13 10:25:00|35907.3|35887.3|35902.3|35882.3|35913.7|35893.7|35899.3|35879.3|338
1715596200000|2024-05-13 10:30:00|35902.6|35882.6|35917.8|35897.8|35920.4|35900.4|35897.4|35877.4|414
1715596500000|2024-05-13 10:35:00|35917.9|35897.9|35919.9|35899.9|35921.5|35901.5|35910.6|35890.6|356
1715596800000|2024-05-13 10:40:00|35919|35899|35918.8|35898.8|35928|35908|35917.4|35897.4|420
1715597100000|2024-05-13 10:45:00|35918.4|35898.4|35908.3|35888.3|35921.8|35901.8|35906.1|35886.1|226
1715597400000|2024-05-13 10:50:00|35908.2|35888.2|35904.5|35884.5|35910.4|35890.4|35904.3|35884.3|185
1715597700000|2024-05-13 10:55:00|35904.4|35884.4|35892.7|35872.7|35906.1|35886.1|35890.5|35870.5|269
1715598000000|2024-05-13 11:00:00|35892.9|35872.9|35893.6|35873.6|35896.7|35876.7|35887.9|35867.9|443
1715598300000|2024-05-13 11:05:00|35894|35874|35898.6|35878.6|35901.8|35881.8|35892.5|35872.5|425
1715598600000|2024-05-13 11:10:00|35898.5|35878.5|35892|35872|35901|35881|35891.8|35871.8|378
1715598900000|2024-05-13 11:15:00|35892.1|35872.1|35893.9|35873.9|35896.1|35876.1|35890.9|35870.9|408
1715599200000|2024-05-13 11:20:00|35893.8|35873.8|35895.7|35875.7|35908.6|35888.6|35893.2|35873.2|403
1715599500000|2024-05-13 11:25:00|35895.5|35875.5|35900.3|35880.3|35901.2|35881.2|35894.2|35874.2|367
1715599800000|2024-05-13 11:30:00|35900.4|35880.4|35905.5|35885.5|35907.3|35887.3|35898.6|35878.6|313
1715600100000|2024-05-13 11:35:00|35905.8|35885.8|35908.3|35888.3|35910.2|35890.2|35902.9|35882.9|438
1715600400000|2024-05-13 11:40:00|35908.5|35888.5|35897.1|35877.1|35908.5|35888.5|35894.7|35874.7|355
1715600700000|2024-05-13 11:45:00|35897.5|35877.5|35871.5|35851.5|35902.7|35882.7|35867.7|35847.7|529
1715601000000|2024-05-13 11:50:00|35871.7|35851.7|35876.1|35856.1|35877.2|35857.2|35863.5|35843.5|338
1715601300000|2024-05-13 11:55:00|35876.4|35856.4|35884.8|35864.8|35890.9|35870.9|35876.4|35856.4|464
1715601600000|2024-05-13 12:00:00|35884.9|35864.9|35859.5|35839.5|35890.7|35870.7|35859.5|35839.5|653
1715601900000|2024-05-13 12:05:00|35859.8|35839.8|35853.3|35833.3|35863.9|35843.9|35849.6|35829.6|564
1715602200000|2024-05-13 12:10:00|35853.6|35833.6|35848.7|35828.7|35872.2|35835.5|35843.1|35815.3|523
1715602500000|2024-05-13 12:15:00|35848.5|35828.5|35856.7|35836.7|35856.7|35836.7|35845.1|35825.1|596
1715602800000|2024-05-13 12:20:00|35855.7|35835.7|35850.8|35830.8|35856.3|35836.3|35847|35827|643
1715603100000|2024-05-13 12:25:00|35850.7|35830.7|35841.1|35821.1|35851.1|35831.1|35840.7|35820.7|504
1715603400000|2024-05-13 12:30:00|35841|35821|35841.4|35821.4|35858.9|35822.9|35837.2|35804.3|567
1715603700000|2024-05-13 12:35:00|35841.2|35821.2|35857.5|35837.5|35872.4|35837.9|35836.2|35805.5|603
1715604000000|2024-05-13 12:40:00|35857.7|35837.7|35855.1|35835.1|35858.4|35838.4|35847.4|35827.4|602
1715604300000|2024-05-13 12:45:00|35855.4|35835.4|35857.9|35837.9|35869.6|35849.6|35851.4|35831.4|555
1715604600000|2024-05-13 12:50:00|35857.6|35837.6|35852.1|35832.1|35866|35846|35850.5|35830.5|447
1715604900000|2024-05-13 12:55:00|35851.9|35831.9|35876.2|35856.2|35877.9|35857.9|35849.1|35829.1|506
1715605200000|2024-05-13 13:00:00|35876.7|35856.7|35877.8|35857.8|35882.9|35862.9|35875.3|35855.3|692
1715605500000|2024-05-13 13:05:00|35877.6|35857.6|35868|35848|35881.3|35857.8|35859.3|35825.5|685
1715605800000|2024-05-13 13:10:00|35870.1|35850.1|35867.5|35847.5|35883.4|35854.6|35863|35830.8|557
1715606100000|2024-05-13 13:15:00|35867.3|35847.3|35855.9|35835.9|35867.3|35847.3|35851.9|35831.9|651
1715606400000|2024-05-13 13:20:00|35855.8|35835.8|35854.7|35834.7|35859.5|35839.5|35847.4|35827.4|777
1715606700000|2024-05-13 13:25:00|35854.9|35834.9|35844.9|35824.9|35869.4|35835.7|35842.3|35815.2|673
1715607000000|2024-05-13 13:30:00|35844.8|35824.8|35827.2|35807.2|35847.4|35827.4|35825|35805|578
1715607300000|2024-05-13 13:35:00|35827.4|35807.4|35831.3|35811.3|35836.5|35816.5|35825.9|35805.9|647
1715607600000|2024-05-13 13:40:00|35832.2|35812.2|35834.1|35814.1|35837.7|35817.7|35832.1|35812.1|541
1715607900000|2024-05-13 13:45:00|35834.2|35814.2|35828.3|35808.3|35835.4|35815.4|35827.8|35807.8|445
1715608200000|2024-05-13 13:50:00|35827.4|35807.4|35828.7|35808.7|35831|35811|35826.9|35806.9|422
1715608500000|2024-05-13 13:55:00|35828.9|35808.9|35826.7|35806.7|35831.7|35811.7|35818.9|35798.9|398
1715608800000|2024-05-13 14:00:00|35826.6|35806.6|35826.4|35806.4|35832.7|35812.7|35822.6|35802.6|468
1715609100000|2024-05-13 14:05:00|35825.9|35805.9|35829.3|35809.3|35841.2|35821.2|35824.5|35804.5|550
1715609400000|2024-05-13 14:10:00|35829.5|35809.5|35837.7|35817.7|35851.6|35831.6|35828.4|35808.4|586
1715609700000|2024-05-13 14:15:00|35837.8|35817.8|35832.8|35812.8|35838.3|35818.3|35830.8|35810.8|446
1715610000000|2024-05-13 14:20:00|35832.7|35812.7|35823.4|35803.4|35837.1|35817.1|35821.5|35801.5|437
1715610300000|2024-05-13 14:25:00|35823.6|35803.6|35814.2|35794.2|35830.3|35810.3|35808.3|35788.3|444
1715610600000|2024-05-13 14:30:00|35814.3|35794.3|35803.5|35783.5|35818.4|35798.4|35803.5|35783.5|475
1715610900000|2024-05-13 14:35:00|35803.4|35783.4|35798.5|35778.5|35808.9|35788.9|35797.2|35777.2|485
1715611200000|2024-05-13 14:40:00|35799.2|35779.2|35803.3|35783.3|35810.4|35790.4|35792.4|35772.4|652
1715611500000|2024-05-13 14:45:00|35803.2|35783.2|35798.2|35778.2|35805|35785|35794.6|35774.6|439
1715611800000|2024-05-13 14:50:00|35798.3|35778.3|35801|35781|35805.8|35785.8|35796|35776|341
1715612100000|2024-05-13 14:55:00|35801.4|35781.4|35799.7|35779.7|35805|35785|35795.6|35775.6|481
1715612400000|2024-05-13 15:00:00|35799.6|35779.6|35836.5|35816.5|35848|35828|35797.8|35777.8|609
1715612700000|2024-05-13 15:05:00|35836.9|35816.9|35829.1|35809.1|35844.6|35824.6|35825.8|35805.8|597
1715613000000|2024-05-13 15:10:00|35829.8|35809.8|35827.4|35807.4|35834.3|35814.3|35825.1|35805.1|438
1715613300000|2024-05-13 15:15:00|35827.2|35807.2|35827.7|35807.7|35830.7|35810.7|35821.3|35801.3|514
1715613600000|2024-05-13 15:20:00|35827.6|35807.6|35831.4|35811.4|35832.8|35812.8|35826.1|35806.1|663
1715613900000|2024-05-13 15:25:00|35831.5|35811.5|35843|35823|35855.4|35835.4|35829.8|35809.8|457
1715614200000|2024-05-13 15:30:00|35842.2|35822.2|35842.1|35822.1|35855.9|35835.9|35835.6|35815.6|528
1715614500000|2024-05-13 15:35:00|35842.4|35822.4|35836.5|35816.5|35846|35826|35833.2|35813.2|342
1715614800000|2024-05-13 15:40:00|35836.4|35816.4|35868|35818|35875.9|35825.9|35836.4|35811.9|874
1715615100000|2024-05-13 15:45:00|35869.3|35819.3|35855.7|35805.7|35878.7|35843.1|35832.2|35798.6|810
1715615400000|2024-05-13 15:50:00|35855.9|35805.9|35855|35805|35863.1|35813.1|35851.9|35801.9|629
1715615700000|2024-05-13 15:55:00|35856.1|35806.1|35841.1|35821.1|35864|35828|35841|35804|723
1715616000000|2024-05-13 16:00:00|35856.4|35806.4|35863.3|35813.3|35867.7|35817.7|35844.7|35794.7|702
1715616300000|2024-05-13 16:05:00|35863.5|35813.5|35859.6|35809.6|35866.7|35816.7|35856.8|35806.8|855
1715616600000|2024-05-13 16:10:00|35859.4|35809.4|35847.6|35797.6|35862.8|35812.8|35846.9|35796.9|741
1715616900000|2024-05-13 16:15:00|35847.7|35797.7|35843.5|35793.5|35849|35799|35841.3|35791.3|540
1715617200000|2024-05-13 16:20:00|35843.7|35793.7|35844.3|35794.3|35847.6|35797.6|35842.4|35792.4|275
1715617500000|2024-05-13 16:25:00|35844.8|35794.8|35844.2|35794.2|35864.5|35814.5|35841.2|35791.2|645
1715617800000|2024-05-13 16:30:00|35845.7|35795.7|35847.2|35797.2|35849.6|35799.6|35841.2|35791.2|364
1715618100000|2024-05-13 16:35:00|35847.3|35797.3|35851.3|35801.3|35853.6|35803.6|35847|35797|191
1715618400000|2024-05-13 16:40:00|35851.2|35801.2|35853.2|35803.2|35856.3|35806.3|35850.9|35800.9|154
1715618700000|2024-05-13 16:45:00|35853.4|35803.4|35849.2|35799.2|35854.5|35804.5|35847.8|35797.8|362
1715619000000|2024-05-13 16:50:00|35849.3|35799.3|35858.5|35808.5|35859.3|35809.3|35849.1|35799.1|161
1715619300000|2024-05-13 16:55:00|35858.6|35808.6|35869.9|35819.9|35870.5|35820.5|35857.1|35807.1|159
1715619600000|2024-05-13 17:00:00|35870|35820|35882.1|35832.1|35884.5|35834.5|35869.8|35819.8|497
1715619900000|2024-05-13 17:05:00|35881.5|35831.5|35876.5|35826.5|35892.6|35842.6|35874.2|35824.2|732
1715620200000|2024-05-13 17:10:00|35876.3|35826.3|35902.3|35852.3|35907.9|35857.9|35876|35826|944
1715620500000|2024-05-13 17:15:00|35899.7|35849.7|35895.9|35845.9|35904.7|35854.7|35893.5|35843.5|601
1715620800000|2024-05-13 17:20:00|35896.5|35846.5|35897.5|35847.5|35898|35848|35893.9|35843.9|187
1715621100000|2024-05-13 17:25:00|35897.4|35847.4|35886.9|35836.9|35898.7|35848.7|35886.1|35836.1|193
1715621400000|2024-05-13 17:30:00|35886.8|35836.8|35884|35834|35890.4|35840.4|35880.5|35830.5|291
1715621700000|2024-05-13 17:35:00|35883.7|35833.7|35883.1|35833.1|35884.6|35834.6|35880.3|35830.3|228
1715622000000|2024-05-13 17:40:00|35883.4|35833.4|35884.3|35834.3|35887|35837|35881.1|35831.1|202
1715622300000|2024-05-13 17:45:00|35883.5|35833.5|35888.5|35838.5|35893.6|35843.6|35879.9|35829.9|330
1715622600000|2024-05-13 17:50:00|35888.7|35838.7|35883.4|35833.4|35888.7|35838.7|35881.7|35831.7|268
1715622900000|2024-05-13 17:55:00|35883|35833|35891|35841|35895.4|35845.4|35882.8|35832.8|215
1715623200000|2024-05-13 18:00:00|35891.7|35841.7|35898.7|35848.7|35902.1|35852.1|35891.7|35841.7|194
1715623500000|2024-05-13 18:05:00|35898.6|35848.6|35901.7|35851.7|35901.7|35851.7|35898.6|35848.6|141
1715623800000|2024-05-13 18:10:00|35901.8|35851.8|35897.9|35847.9|35904.3|35854.3|35896.8|35846.8|128
1715624100000|2024-05-13 18:15:00|35898.1|35848.1|35896.9|35846.9|35900.5|35850.5|35896.2|35846.2|147
1715624400000|2024-05-13 18:20:00|35897.4|35847.4|35899.6|35849.6|35900.1|35850.1|35896.9|35846.9|107
1715624700000|2024-05-13 18:25:00|35900.3|35850.3|35899.8|35849.8|35902.8|35852.8|35897.1|35847.1|186
1715625000000|2024-05-13 18:30:00|35900|35850|35901.9|35851.9|35906.4|35856.4|35892.6|35842.6|179
1715625300000|2024-05-13 18:35:00|35902|35852|35898.2|35848.2|35902|35852|35897.4|35847.4|168
1715625600000|2024-05-13 18:40:00|35898.5|35848.5|35903.2|35853.2|35904.1|35854.1|35897.5|35847.5|122
1715625900000|2024-05-13 18:45:00|35904|35854|35905.6|35855.6|35906|35856|35902.3|35852.3|89
1715626200000|2024-05-13 18:50:00|35905.5|35855.5|35901.7|35851.7|35906.2|35856.2|35899.4|35849.4|150
1715626500000|2024-05-13 18:55:00|35901.8|35851.8|35893|35843|35907|35857|35892.9|35842.9|327
1715626800000|2024-05-13 19:00:00|35893.5|35843.5|35900.8|35850.8|35901.3|35851.3|35892.1|35842.1|226
1715627100000|2024-05-13 19:05:00|35901|35851|35901.4|35851.4|35902.5|35852.5|35898.8|35848.8|181
1715627400000|2024-05-13 19:10:00|35901.6|35851.6|35902.6|35852.6|35903.1|35853.1|35900.3|35850.3|137
1715627700000|2024-05-13 19:15:00|35902|35852|35901.8|35851.8|35903.3|35853.3|35900.1|35850.1|124
1715628000000|2024-05-13 19:20:00|35901.7|35851.7|35903.4|35853.4|35904.1|35854.1|35900.3|35850.3|146
1715628300000|2024-05-13 19:25:00|35904.1|35854.1|35902.6|35852.6|35904.7|35854.7|35901.6|35851.6|135
1715628600000|2024-05-13 19:30:00|35902.5|35852.5|35902.3|35852.3|35906|35856|35901.7|35851.7|191
1715628900000|2024-05-13 19:35:00|35902.4|35852.4|35904.8|35854.8|35905.2|35855.2|35901.8|35851.8|198
1715629200000|2024-05-13 19:40:00|35904.9|35854.9|35905|35855|35905|35855|35900.8|35850.8|170
1715629500000|2024-05-13 19:45:00|35903.8|35853.8|35903.5|35853.5|35905.8|35855.8|35903|35853|132
1715629800000|2024-05-13 19:50:00|35903.8|35853.8|35902.2|35852.2|35905.5|35855.5|35901.9|35851.9|137
1715630100000|2024-05-13 19:55:00|35902.3|35852.3|35897.5|35847.5|35903.1|35853.1|35897.4|35847.4|130
1715630400000|2024-05-13 20:00:00|35897.1|35847.1|35897.5|35847.5|35899.8|35849.8|35894.9|35844.9|115
1715630700000|2024-05-13 20:05:00|35897.4|35847.4|35895.4|35845.4|35899.7|35849.7|35893.3|35843.3|63
1715631000000|2024-05-13 20:10:00|35895.5|35845.5|35894.7|35844.7|35895.9|35845.9|35892.6|35842.6|62
1715631300000|2024-05-13 20:15:00|35894.5|35844.5|35892.7|35842.7|35894.5|35844.5|35890.5|35840.5|78
1715631600000|2024-05-13 20:20:00|35892.2|35842.2|35895.4|35845.4|35895.6|35845.6|35889.3|35839.3|66
1715631900000|2024-05-13 20:25:00|35895.5|35845.5|35892.6|35842.6|35896|35846|35892.2|35842.2|83
1715632200000|2024-05-13 20:30:00|35892.7|35842.7|35892.8|35842.8|35897|35847|35892.4|35842.4|90
1715632500000|2024-05-13 20:35:00|35892.7|35842.7|35894.5|35844.5|35896.6|35846.6|35891.6|35841.6|44
1715632800000|2024-05-13 20:40:00|35894.6|35844.6|35890.7|35840.7|35895.5|35845.5|35887.8|35837.8|141
1715633100000|2024-05-13 20:45:00|35890.9|35840.9|35891.6|35838.5|35891.8|35841.2|35886.7|35836.7|191
1715633400000|2024-05-13 20:50:00|35891.8|35837.2|35890.2|35837.5|35892.5|35839.2|35888.4|35836|54
1715633700000|2024-05-13 20:55:00|35893.3|35837.9|35917.7|35815.7|35917.7|35840.6|35890|35815.7|69
1715634000000|2024-05-13 21:00:00|35923.9|35803.9|35918|35828.5|35930.6|35830.6|35912|35803.9|41
1715634300000|2024-05-13 21:05:00|35917.6|35828.3|35929.8|35809.8|35938.8|35829.4|35908.1|35805.3|186
1715634600000|2024-05-13 21:10:00|35929.7|35809.7|35944.8|35827.1|35947.9|35830.2|35928.6|35808.6|145
1715634900000|2024-05-13 21:15:00|35943.4|35829.3|35942.1|35822.1|35945.2|35829.3|35933.6|35813.6|172
1715635200000|2024-05-13 21:20:00|35941.7|35821.7|35939.3|35819.3|35942.6|35822.6|35937.9|35817.9|113
1715635500000|2024-05-13 21:25:00|35939.4|35819.4|35932|35812|35942.3|35822.3|35929.4|35809.4|135
1715635800000|2024-05-13 21:30:00|35932.1|35812.1|35928.9|35808.9|35932.1|35812.1|35925.8|35805.8|142
1715636100000|2024-05-13 21:35:00|35928.6|35808.6|35928.3|35808.3|35929|35809|35928|35808|125
1715636400000|2024-05-13 21:40:00|35928.4|35808.4|35930.4|35810.4|35932.1|35812.1|35926.3|35806.3|130
1715636700000|2024-05-13 21:45:00|35930.3|35810.3|35960.7|35840.7|35972|35852|35929.3|35809.3|122
1715637000000|2024-05-13 21:50:00|35960.6|35840.6|35931.4|35811.4|35973.1|35853.1|35917.6|35797.6|179
1715637300000|2024-05-13 21:55:00|35931.5|35811.5|35928.3|35814|35943.8|35829.2|35909.3|35804.8|181
1715637600000|2024-05-13 22:00:00|35947.3|35827.9|35926.9|35823.2|35947.3|35837.3|35899.5|35808.8|173
1715637900000|2024-05-13 22:05:00|35927|35823.3|35896.7|35834.7|35941.2|35839.7|35893.8|35820.7|56
1715638200000|2024-05-13 22:10:00|35893.8|35837.9|35892.5|35838.1|35910.2|35838.8|35892.5|35834.3|74
1715638500000|2024-05-13 22:15:00|35893.4|35838.5|35898.5|35837|35904.2|35841.1|35892.9|35834|67
1715638800000|2024-05-13 22:20:00|35898.2|35837.1|35898.3|35834.6|35908.2|35841|35892.3|35833.9|65
1715639100000|2024-05-13 22:25:00|35898.8|35834.8|35896.3|35835.7|35905.1|35843|35893.1|35833.7|83
1715639400000|2024-05-13 22:30:00|35898.4|35834.6|35895.7|35834.7|35908.2|35841.8|35892.6|35833.2|90
1715639700000|2024-05-13 22:35:00|35899.5|35833.8|35898.3|35842.1|35904.2|35842.3|35892.2|35833.8|84
1715640000000|2024-05-13 22:40:00|35893|35838.5|35897.5|35837.1|35903.6|35842.7|35892.6|35835.1|66
1715640300000|2024-05-13 22:45:00|35898|35837.5|35908.5|35837.5|35912.7|35842.9|35898|35836.7|39
1715640600000|2024-05-13 22:50:00|35908|35839.9|35908.7|35839.9|35910.4|35841|35902.1|35837.6|37
1715640900000|2024-05-13 22:55:00|35909.4|35837.9|35903.6|35837.3|35910.4|35841.7|35901.2|35836.7|44
1715641200000|2024-05-13 23:00:00|35902.4|35837.5|35903.4|35835.5|35903.9|35840.7|35899.1|35835.3|83
1715641500000|2024-05-13 23:05:00|35902.7|35836.2|35902.6|35836.7|35908.1|35837.6|35898.1|35833.5|48
1715641800000|2024-05-13 23:10:00|35902.7|35836.8|35894.7|35837|35905.1|35844|35894.7|35833.5|83
1715642100000|2024-05-13 23:15:00|35894.8|35837.5|35893.7|35831|35904.9|35841.1|35888.3|35829.7|62
1715642400000|2024-05-13 23:20:00|35893.8|35831.2|35892.3|35831.1|35904.3|35841.1|35891.4|35830.8|97
1715642700000|2024-05-13 23:25:00|35893.4|35830.8|35891.8|35832.3|35902.4|35841.1|35890.4|35829.2|94
1715643000000|2024-05-13 23:30:00|35893.4|35832.4|35886.9|35828.4|35904.2|35836.6|35885.8|35827.6|151
1715643300000|2024-05-13 23:35:00|35887.5|35828.2|35886.7|35829.8|35892.5|35831.9|35884|35828.2|86
1715643600000|2024-05-13 23:40:00|35886.6|35829.6|35884.8|35831|35886.9|35833.2|35884|35828.4|73
1715643900000|2024-05-13 23:45:00|35885.6|35830.5|35882.9|35825.9|35886.9|35830.6|35881.4|35825.9|111
1715644200000|2024-05-13 23:50:00|35883|35826.1|35882.5|35826.8|35886.9|35831.9|35880.8|35825.8|85
1715644500000|2024-05-13 23:55:00|35883|35826.6|35886.3|35829.7|35887.2|35830.1|35880.8|35826|85
1715644800000|2024-05-14 00:00:00|35888.1|35829|35889|35836.3|35894.2|35839|35883.2|35825.8|212
1715645100000|2024-05-14 00:05:00|35887.9|35837|35888.2|35838|35891.2|35840.7|35886.9|35835.6|135
1715645400000|2024-05-14 00:10:00|35889.6|35837.3|35887.9|35832.5|35891.9|35841.9|35885.8|35831.2|132
1715645700000|2024-05-14 00:15:00|35888|35832.6|35889.9|35835.9|35890.7|35839.4|35884.2|35832.4|128
1715646000000|2024-05-14 00:20:00|35889.8|35836|35894.6|35844.6|35895|35845|35886.1|35835.7|224
1715646300000|2024-05-14 00:25:00|35894.3|35844.3|35898.9|35848.9|35898.9|35848.9|35892.8|35842.8|135
1715646600000|2024-05-14 00:30:00|35898.7|35848.7|35897.4|35847.4|35899.6|35849.6|35896|35846|146
1715646900000|2024-05-14 00:35:00|35897.5|35847.5|35900.4|35850.4|35900.7|35850.7|35897|35847|76
1715647200000|2024-05-14 00:40:00|35900.5|35850.5|35903.4|35853.4|35903.4|35853.4|35896.6|35846.6|88
1715647500000|2024-05-14 00:45:00|35902.7|35852.7|35898.1|35848.1|35902.7|35852.7|35897|35847|159
1715647800000|2024-05-14 00:50:00|35898.4|35848.4|35896.7|35846.7|35900.7|35850.7|35894.1|35844.1|221
1715648100000|2024-05-14 00:55:00|35896.6|35846.6|35895.5|35845.5|35898.2|35848.2|35893.8|35843.8|209
1715648400000|2024-05-14 01:00:00|35895.8|35845.8|35892.6|35842.6|35897.7|35847.7|35890.1|35840.1|158
1715648700000|2024-05-14 01:05:00|35892.7|35842.7|35894.4|35844.4|35895.9|35845.9|35892.4|35842.4|149
1715649000000|2024-05-14 01:10:00|35894.8|35844.8|35895.9|35845.9|35896.4|35846.4|35892.5|35842.5|167
1715649300000|2024-05-14 01:15:00|35895.8|35845.8|35899.5|35849.5|35901.3|35851.3|35893.9|35843.9|159
1715649600000|2024-05-14 01:20:00|35899.3|35849.3|35900.4|35850.4|35902|35852|35899.3|35849.3|171
1715649900000|2024-05-14 01:25:00|35900.8|35850.8|35900.7|35850.7|35901.7|35851.7|35899.2|35849.2|130
1715650200000|2024-05-14 01:30:00|35900.6|35850.6|35901.5|35851.5|35902.9|35852.9|35899.9|35849.9|233
1715650500000|2024-05-14 01:35:00|35901.4|35851.4|35902|35852|35903.6|35853.6|35898.6|35848.6|185
1715650800000|2024-05-14 01:40:00|35901.9|35851.9|35899.7|35849.7|35903.7|35853.7|35898.4|35848.4|279
1715651100000|2024-05-14 01:45:00|35898.4|35848.4|35895.6|35845.6|35901.5|35851.5|35894.9|35844.9|165
1715651400000|2024-05-14 01:50:00|35894.9|35844.9|35891.1|35841.1|35894.9|35844.9|35890.6|35840.6|225
1715651700000|2024-05-14 01:55:00|35891.2|35841.2|35894.4|35844.4|35894.5|35844.5|35888.2|35838.2|215
1715652000000|2024-05-14 02:00:00|35894.3|35844.3|35897.7|35847.7|35899.1|35849.1|35889.4|35839.4|186
1715652300000|2024-05-14 02:05:00|35897.5|35847.5|35902.2|35852.2|35903.2|35853.2|35897.5|35847.5|290
1715652600000|2024-05-14 02:10:00|35902.3|35852.3|35899.6|35849.6|35904.7|35854.7|35896|35846|208
1715652900000|2024-05-14 02:15:00|35899.7|35849.7|35899.8|35849.8|35903.9|35853.9|35898.3|35848.3|170
1715653200000|2024-05-14 02:20:00|35899.7|35849.7|35898.5|35848.5|35902|35852|35895.6|35845.6|111
1715653500000|2024-05-14 02:25:00|35898.4|35848.4|35903.7|35853.7|35905.3|35855.3|35897.4|35847.4|178
1715653800000|2024-05-14 02:30:00|35903|35853|35900.6|35850.6|35904.4|35854.4|35897.5|35847.5|125
1715654100000|2024-05-14 02:35:00|35900.8|35850.8|35901|35851|35904.5|35854.5|35899.5|35849.5|146
1715654400000|2024-05-14 02:40:00|35901.2|35851.2|35900.3|35850.3|35902.7|35852.7|35899.2|35849.2|158
1715654700000|2024-05-14 02:45:00|35900.1|35850.1|35900|35850|35901|35851|35898.2|35848.2|182
1715655000000|2024-05-14 02:50:00|35899.9|35849.9|35899.6|35849.6|35902|35852|35896.5|35846.5|167
1715655300000|2024-05-14 02:55:00|35899.5|35849.5|35895.1|35845.1|35899.5|35849.5|35894|35844|166
1715655600000|2024-05-14 03:00:00|35895|35845|35899.4|35849.4|35899.7|35849.7|35894.4|35844.4|152
1715655900000|2024-05-14 03:05:00|35899.7|35849.7|35899.3|35849.3|35902.2|35852.2|35898.2|35848.2|139
1715656200000|2024-05-14 03:10:00|35899.7|35849.7|35898.4|35848.4|35899.9|35849.9|35897.3|35847.3|134
1715656500000|2024-05-14 03:15:00|35900.5|35850.5|35898.1|35848.1|35902.4|35852.4|35897.1|35847.1|102
1715656800000|2024-05-14 03:20:00|35899.2|35849.2|35901.4|35851.4|35901.4|35851.4|35897.1|35847.1|132
1715657100000|2024-05-14 03:25:00|35901.3|35851.3|35896.9|35846.9|35901.8|35851.8|35895.5|35845.5|196
1715657400000|2024-05-14 03:30:00|35896.8|35846.8|35893.8|35843.8|35897.4|35847.4|35890.4|35840.4|204
1715657700000|2024-05-14 03:35:00|35894.5|35844.5|35892.5|35842.5|35894.7|35844.7|35889.3|35839.3|156
1715658000000|2024-05-14 03:40:00|35892.4|35842.4|35894.4|35844.4|35894.7|35844.7|35889.7|35839.7|201
1715658300000|2024-05-14 03:45:00|35894.5|35844.5|35896.8|35846.8|35897.7|35847.7|35892.4|35842.4|151
1715658600000|2024-05-14 03:50:00|35896.7|35846.7|35896.9|35846.9|35898|35848|35896.4|35846.4|163
1715658900000|2024-05-14 03:55:00|35896.8|35846.8|35890.5|35840.5|35899.3|35849.3|35890.3|35840.3|194
1715659200000|2024-05-14 04:00:00|35890.3|35840.3|35895.6|35845.6|35898.2|35848.2|35890.3|35840.3|176
1715659500000|2024-05-14 04:05:00|35895.9|35845.9|35896.4|35846.4|35898.6|35848.6|35894.1|35844.1|88
1715659800000|2024-05-14 04:10:00|35895.7|35845.7|35893.4|35843.4|35898.1|35848.1|35893.2|35843.2|84
1715660100000|2024-05-14 04:15:00|35893.6|35843.6|35894.6|35844.6|35895.9|35845.9|35892.7|35842.7|94
1715660400000|2024-05-14 04:20:00|35894.1|35844.1|35895.2|35845.2|35898.6|35848.6|35894.1|35844.1|117
1715660700000|2024-05-14 04:25:00|35895.3|35845.3|35899|35849|35902.8|35852.8|35895.3|35845.3|207
1715661000000|2024-05-14 04:30:00|35898.9|35848.9|35901.5|35851.5|35901.5|35851.5|35896.3|35846.3|276
1715661300000|2024-05-14 04:35:00|35900.3|35850.3|35900.7|35850.7|35901.4|35851.4|35897.7|35847.7|160
1715661600000|2024-05-14 04:40:00|35900.6|35850.6|35900.3|35850.3|35904|35854|35899.3|35849.3|141
1715661900000|2024-05-14 04:45:00|35900.2|35850.2|35902.3|35852.3|35903.8|35853.8|35900.2|35850.2|93
1715662200000|2024-05-14 04:50:00|35902.2|35852.2|35905|35855|35905.4|35855.4|35898.6|35848.6|269
1715662500000|2024-05-14 04:55:00|35904.6|35854.6|35901.9|35851.9|35905.5|35855.5|35898.8|35848.8|506
1715662800000|2024-05-14 05:00:00|35900.3|35850.3|35901.5|35851.5|35906.1|35856.1|35897.7|35847.7|473
1715663100000|2024-05-14 05:05:00|35901.2|35851.2|35903|35853|35905.6|35855.6|35900|35850|536
1715663400000|2024-05-14 05:10:00|35903.2|35853.2|35904.7|35854.7|35907.1|35857.1|35901.2|35851.2|522
1715663700000|2024-05-14 05:15:00|35904.6|35854.6|35905.2|35855.2|35909.6|35859.6|35902.7|35852.7|252
1715664000000|2024-05-14 05:20:00|35904.9|35854.9|35900.3|35850.3|35909.3|35859.3|35900.3|35850.3|467
1715664300000|2024-05-14 05:25:00|35900.4|35850.4|35903.3|35853.3|35906.4|35856.4|35900.2|35850.2|370
1715664600000|2024-05-14 05:30:00|35904|35854|35900.4|35850.4|35907.9|35857.9|35900.4|35850.4|298
1715664900000|2024-05-14 05:35:00|35901.2|35851.2|35901.4|35851.4|35907.4|35857.4|35899.2|35849.2|328
1715665200000|2024-05-14 05:40:00|35901.3|35851.3|35903.3|35853.3|35907|35857|35897.6|35847.6|233
1715665500000|2024-05-14 05:45:00|35903.1|35853.1|35903.8|35853.8|35907.1|35857.1|35900.9|35850.9|288
1715665800000|2024-05-14 05:50:00|35903.7|35853.7|35900.4|35850.4|35905.8|35855.8|35898.5|35848.5|282
1715666100000|2024-05-14 05:55:00|35900.6|35850.6|35922.8|35842.5|35922.8|35854|35898.7|35837.8|341
1715666400000|2024-05-14 06:00:00|35915.6|35840.3|35884.1|35834.1|35920.9|35845.3|35881.4|35831.4|663
1715666700000|2024-05-14 06:05:00|35884.2|35834.2|35884.4|35834.4|35890.2|35840.2|35876.6|35826.6|610
1715667000000|2024-05-14 06:10:00|35885|35835|35878.1|35828.1|35889.4|35839.4|35874.6|35824.6|677
1715667300000|2024-05-14 06:15:00|35878.6|35828.6|35871.6|35821.6|35879.4|35838|35852.1|35816.2|602
1715667600000|2024-05-14 06:20:00|35873.1|35823.1|35864.1|35814.1|35881.6|35831.6|35859.1|35809.1|625
1715667900000|2024-05-14 06:25:00|35864|35814|35879.4|35829.4|35880.1|35839|35846.2|35810.4|557
1715668200000|2024-05-14 06:30:00|35879.5|35829.5|35871|35821|35882.1|35841.5|35848|35820.4|537
1715668500000|2024-05-14 06:35:00|35871.5|35821.5|35841.7|35821.7|35875.9|35837.4|35841.7|35816.8|590
1715668800000|2024-05-14 06:40:00|35841.8|35821.8|35845.2|35825.2|35851.9|35831.9|35831.6|35811.6|593
1715669100000|2024-05-14 06:45:00|35844.8|35824.8|35840.7|35820.7|35853.5|35833.5|35840.2|35820.2|520
1715669400000|2024-05-14 06:50:00|35840.9|35820.9|35848.2|35828.2|35848.9|35828.9|35840.1|35820.1|361
1715669700000|2024-05-14 06:55:00|35847.9|35827.9|35844.3|35824.3|35848.1|35828.1|35834.9|35814.9|452
1715670000000|2024-05-14 07:00:00|35841.9|35821.9|35848.2|35828.2|35855.9|35831.6|35833.4|35800.7|733
1715670300000|2024-05-14 07:05:00|35847.8|35827.8|35850.3|35830.3|35852.3|35832.3|35843.6|35823.6|541
1715670600000|2024-05-14 07:10:00|35850.4|35830.4|35853|35833|35859.7|35839.7|35845.3|35825.3|605
1715670900000|2024-05-14 07:15:00|35852.5|35832.5|35856.9|35836.9|35857.4|35837.4|35846|35826|584
1715671200000|2024-05-14 07:20:00|35856.8|35836.8|35858.5|35838.5|35860.5|35840.5|35850.7|35830.7|556
1715671500000|2024-05-14 07:25:00|35858.4|35838.4|35855.8|35835.8|35859.8|35839.8|35852.5|35832.5|503
1715671800000|2024-05-14 07:30:00|35855.6|35835.6|35864.1|35844.1|35871.4|35851.4|35853.1|35833.1|539
1715672100000|2024-05-14 07:35:00|35863.9|35843.9|35856.4|35836.4|35870.4|35850.4|35849.2|35829.2|569
1715672400000|2024-05-14 07:40:00|35856.5|35836.5|35855.5|35835.5|35858.9|35838.9|35847.5|35827.5|483
1715672700000|2024-05-14 07:45:00|35855.6|35835.6|35854.4|35834.4|35858.6|35838.6|35850.6|35830.6|472
1715673000000|2024-05-14 07:50:00|35854.5|35834.5|35852.8|35832.8|35857.6|35837.6|35845.2|35825.2|478
1715673300000|2024-05-14 07:55:00|35852.9|35832.9|35855.9|35835.9|35861.7|35841.7|35852.5|35832.5|408
1715673600000|2024-05-14 08:00:00|35856|35836|35868.6|35848.6|35870.3|35850.3|35854.4|35834.4|613
1715673900000|2024-05-14 08:05:00|35869.4|35849.4|35870.9|35850.9|35874.1|35854.1|35863.5|35843.5|660
1715674200000|2024-05-14 08:10:00|35869.5|35849.5|35879.3|35859.3|35882.8|35862.8|35868.1|35848.1|621
1715674500000|2024-05-14 08:15:00|35879.8|35859.8|35870.6|35850.6|35887.9|35867.9|35865.7|35845.7|674
1715674800000|2024-05-14 08:20:00|35871|35851|35879.6|35859.6|35880.3|35860.3|35866.3|35846.3|579
1715675100000|2024-05-14 08:25:00|35879.5|35859.5|35876.2|35856.2|35882.5|35862.5|35872.8|35852.8|641
1715675400000|2024-05-14 08:30:00|35876.7|35856.7|35881.8|35861.8|35884.2|35864.2|35874.8|35854.8|526
1715675700000|2024-05-14 08:35:00|35881.7|35861.7|35877|35857|35881.8|35861.8|35871.6|35851.6|478
1715676000000|2024-05-14 08:40:00|35876.7|35856.7|35865.2|35845.2|35876.7|35856.7|35859.3|35839.3|650
1715676300000|2024-05-14 08:45:00|35865|35845|35864.5|35844.5|35865.7|35845.7|35856.7|35836.7|546
1715676600000|2024-05-14 08:50:00|35864.4|35844.4|35857.8|35837.8|35864.7|35844.7|35846|35826|488
1715676900000|2024-05-14 08:55:00|35858.2|35838.2|35885.8|35835.8|35887|35850|35857.9|35834.4|450
1715677200000|2024-05-14 09:00:00|35885.7|35835.7|35848|35828|35886.4|35845.3|35839.9|35809.8|731
1715677500000|2024-05-14 09:05:00|35848.6|35828.6|35845.9|35825.9|35861.9|35841.9|35845.9|35825.9|580
1715677800000|2024-05-14 09:10:00|35846|35826|35835.8|35815.8|35848.9|35828.9|35834.4|35814.4|589
1715678100000|2024-05-14 09:15:00|35835.6|35815.6|35815.6|35795.6|35837.9|35817.9|35814|35794|531
1715678400000|2024-05-14 09:20:00|35815.7|35795.7|35818.1|35798.1|35831.5|35802.3|35814.2|35778.5|476
1715678700000|2024-05-14 09:25:00|35818.2|35798.2|35822.2|35802.2|35835.1|35808.9|35817.4|35783.3|405
1715679000000|2024-05-14 09:30:00|35821.4|35801.4|35822.2|35802.2|35826.9|35806.9|35817.1|35797.1|410
1715679300000|2024-05-14 09:35:00|35822.6|35802.6|35834|35814|35834.1|35814.1|35822.2|35802.2|358
1715679600000|2024-05-14 09:40:00|35833.9|35813.9|35833.1|35813.1|35838.6|35818.6|35829.9|35809.9|331
1715679900000|2024-05-14 09:45:00|35833.2|35813.2|35818.8|35798.8|35833.2|35813.2|35814.3|35794.3|369
1715680200000|2024-05-14 09:50:00|35818.5|35798.5|35816.4|35796.4|35823.9|35803.9|35815.7|35795.7|413
1715680500000|2024-05-14 09:55:00|35816.7|35796.7|35811.4|35791.4|35818.7|35798.7|35798.3|35778.3|499
1715680800000|2024-05-14 10:00:00|35811.3|35791.3|35813.9|35793.9|35822.4|35802.4|35807.8|35787.8|609
1715681100000|2024-05-14 10:05:00|35814.1|35794.1|35814.1|35794.1|35815.8|35795.8|35805|35785|611
1715681400000|2024-05-14 10:10:00|35813.7|35793.7|35811.9|35791.9|35824.2|35794|35802.7|35768|569
1715681700000|2024-05-14 10:15:00|35811.5|35791.5|35812|35792|35829.8|35795.8|35808.4|35776.6|587
1715682000000|2024-05-14 10:20:00|35812.1|35792.1|35819.7|35769.7|35827.1|35794.7|35807.9|35769|626
1715682300000|2024-05-14 10:25:00|35820.1|35770.1|35809.7|35789.7|35823.3|35791.1|35805.9|35770.1|529
1715682600000|2024-05-14 10:30:00|35809.6|35789.6|35817.3|35797.3|35828.5|35797.6|35804.9|35770.9|642
1715682900000|2024-05-14 10:35:00|35817.5|35797.5|35815.7|35795.7|35834.2|35801.7|35808.4|35776.2|664
1715683200000|2024-05-14 10:40:00|35815.9|35795.9|35814.6|35794.6|35821.3|35801.3|35810.5|35790.5|420
1715683500000|2024-05-14 10:45:00|35814.3|35794.3|35805.3|35785.3|35815.4|35795.4|35801.1|35781.1|549
1715683800000|2024-05-14 10:50:00|35804.6|35784.6|35798.2|35778.2|35806.4|35786.4|35794.9|35774.9|457
1715684100000|2024-05-14 10:55:00|35798.5|35778.5|35795|35775|35804.9|35784.9|35786.7|35766.7|524
1715684400000|2024-05-14 11:00:00|35794.9|35774.9|35782|35762|35802.4|35777.7|35781.6|35745|616
1715684700000|2024-05-14 11:05:00|35781.9|35761.9|35796.6|35776.6|35803|35783|35781.8|35761.8|526
1715685000000|2024-05-14 11:10:00|35796.5|35776.5|35794.3|35774.3|35797.4|35777.4|35787|35767|522
1715685300000|2024-05-14 11:15:00|35794.2|35774.2|35803.1|35753.1|35806.6|35779.7|35786.8|35750.1|537
1715685600000|2024-05-14 11:20:00|35802.4|35752.4|35805.9|35755.9|35813.1|35763.1|35798.9|35748.9|663
1715685900000|2024-05-14 11:25:00|35805|35755|35803.1|35753.1|35810.6|35760.6|35797.2|35747.2|530
1715686200000|2024-05-14 11:30:00|35802.7|35752.7|35765.4|35745.4|35803.3|35763.3|35760.5|35740.5|437
1715686500000|2024-05-14 11:35:00|35765.5|35745.5|35763.6|35743.6|35766.3|35746.3|35759.2|35739.2|387
1715686800000|2024-05-14 11:40:00|35763.8|35743.8|35770|35750|35770.6|35750.6|35758.2|35738.2|406
1715687100000|2024-05-14 11:45:00|35770.1|35750.1|35772.9|35752.9|35777.6|35757.6|35767.2|35747.2|334
1715687400000|2024-05-14 11:50:00|35773|35753|35780|35760|35781.2|35761.2|35773|35753|324
1715687700000|2024-05-14 11:55:00|35779.8|35759.8|35784.4|35764.4|35784.6|35764.6|35774.6|35754.6|417
1715688000000|2024-05-14 12:00:00|35784.3|35764.3|35772.7|35752.7|35787.4|35767.4|35770.2|35750.2|470
1715688300000|2024-05-14 12:05:00|35772.9|35752.9|35771.5|35751.5|35781.7|35761.7|35768.4|35748.4|459
1715688600000|2024-05-14 12:10:00|35771|35751|35764.8|35744.8|35771.3|35751.3|35763.4|35743.4|368
1715688900000|2024-05-14 12:15:00|35764.9|35744.9|35756.6|35736.6|35765.6|35745.6|35756.6|35736.6|357
1715689200000|2024-05-14 12:20:00|35757|35737|35728.2|35708.2|35758.2|35738.2|35725.7|35705.7|482
1715689500000|2024-05-14 12:25:00|35728.6|35708.6|35795.7|35713|35798.9|35734|35727.2|35700.7|600
1715689800000|2024-05-14 12:30:00|35795.4|35712.8|35833.9|35783.9|35919.7|35858.2|35795.4|35712.8|1100
1715690100000|2024-05-14 12:35:00|35832.5|35782.5|35751.9|35731.9|35846.9|35810.3|35751.9|35723.5|977
1715690400000|2024-05-14 12:40:00|35750.9|35730.9|35708.4|35688.4|35751.9|35731.9|35702.1|35675.4|862
1715690700000|2024-05-14 12:45:00|35708.1|35688.1|35743.8|35723.8|35767.1|35736.1|35708.1|35680.4|891
1715691000000|2024-05-14 12:50:00|35744.5|35724.5|35801.4|35751.4|35814.1|35773|35735.3|35715.3|805
1715691300000|2024-05-14 12:55:00|35802.1|35752.1|35772.5|35752.5|35806.3|35758.6|35750.9|35727.5|873
1715691600000|2024-05-14 13:00:00|35773.3|35753.3|35785.6|35765.6|35786.9|35766.9|35767.3|35747.3|717
1715691900000|2024-05-14 13:05:00|35784.6|35764.6|35741.3|35721.3|35785.2|35765.2|35736.3|35716.3|673
1715692200000|2024-05-14 13:10:00|35741.1|35721.1|35703.2|35683.2|35741.1|35721.1|35692.1|35672.1|778
1715692500000|2024-05-14 13:15:00|35702.6|35682.6|35699.8|35679.8|35708.7|35688.7|35691.1|35671.1|722
1715692800000|2024-05-14 13:20:00|35699.9|35679.9|35712.1|35692.1|35720.9|35700.9|35694.3|35674.3|617
1715693100000|2024-05-14 13:25:00|35712.4|35692.4|35723.7|35703.7|35735.7|35715.7|35707.6|35687.6|640
1715693400000|2024-05-14 13:30:00|35723.5|35703.5|35738.5|35718.5|35740.1|35720.1|35708.8|35688.8|681
1715693700000|2024-05-14 13:35:00|35738.4|35718.4|35729.4|35709.4|35742.1|35722.1|35723.1|35703.1|594
1715694000000|2024-05-14 13:40:00|35729.1|35709.1|35730.3|35710.3|35730.3|35710.3|35711.2|35691.2|597
1715694300000|2024-05-14 13:45:00|35729|35709|35729.5|35709.5|35730.8|35710.8|35719.8|35699.8|485
1715694600000|2024-05-14 13:50:00|35728.5|35708.5|35730.4|35710.4|35738.3|35718.3|35724.7|35704.7|467
1715694900000|2024-05-14 13:55:00|35731|35711|35707|35687|35731|35711|35707|35687|612
1715695200000|2024-05-14 14:00:00|35707.1|35687.1|35712.4|35692.4|35718.1|35698.1|35705.4|35685.4|389
1715695500000|2024-05-14 14:05:00|35713.1|35693.1|35668.1|35648.1|35713.1|35693.1|35666.4|35646.4|670
1715695800000|2024-05-14 14:10:00|35668.4|35648.4|35670|35650|35674.5|35654.5|35651.1|35631.1|567
1715696100000|2024-05-14 14:15:00|35670.7|35650.7|35707.2|35687.2|35708.7|35688.7|35668.7|35648.7|623
1715696400000|2024-05-14 14:20:00|35707.3|35687.3|35698.1|35678.1|35711.4|35691.4|35693.1|35673.1|606
1715696700000|2024-05-14 14:25:00|35697.6|35677.6|35707.1|35687.1|35712.7|35692.7|35695.2|35675.2|565
1715697000000|2024-05-14 14:30:00|35707.2|35687.2|35678.4|35658.4|35709|35689|35678.4|35658.4|418
1715697300000|2024-05-14 14:35:00|35678.2|35658.2|35676|35656|35683.8|35663.8|35670.6|35650.6|493
1715697600000|2024-05-14 14:40:00|35676.2|35656.2|35674.2|35654.2|35689.4|35669.4|35671.3|35651.3|519
1715697900000|2024-05-14 14:45:00|35674.3|35654.3|35646.8|35626.8|35679.3|35659.3|35645.8|35625.8|517
1715698200000|2024-05-14 14:50:00|35646.9|35626.9|35630.7|35610.7|35649.9|35629.9|35624.2|35604.2|651
1715698500000|2024-05-14 14:55:00|35629.8|35609.8|35633.2|35613.2|35635.1|35615.1|35628.8|35608.8|488
1715698800000|2024-05-14 15:00:00|35633.3|35613.3|35650.6|35630.6|35657.8|35637.8|35633.1|35613.1|495
1715699100000|2024-05-14 15:05:00|35651|35631|35648.6|35628.6|35651.9|35631.9|35639.6|35619.6|337
1715699400000|2024-05-14 15:10:00|35647.5|35627.5|35654.6|35634.6|35661.3|35641.3|35644.9|35624.9|353
1715699700000|2024-05-14 15:15:00|35654.4|35634.4|35657.6|35637.6|35663.5|35643.5|35648.7|35628.7|302
1715700000000|2024-05-14 15:20:00|35657.7|35637.7|35656.7|35636.7|35661.1|35641.1|35646|35626|443
1715700300000|2024-05-14 15:25:00|35656.6|35636.6|35657.7|35637.7|35665|35645|35652.9|35632.9|407
1715700600000|2024-05-14 15:30:00|35656.8|35636.8|35672.1|35652.1|35674.7|35654.7|35654.5|35634.5|327
1715700900000|2024-05-14 15:35:00|35671.8|35651.8|35664|35644|35688.5|35655.9|35662.3|35630.4|462
1715701200000|2024-05-14 15:40:00|35663.9|35643.9|35660.2|35640.2|35665.7|35645.7|35655.2|35635.2|350
1715701500000|2024-05-14 15:45:00|35659.7|35639.7|35651.7|35631.7|35662.8|35642.8|35650.6|35630.6|345
1715701800000|2024-05-14 15:50:00|35651.8|35631.8|35654.2|35634.2|35655.7|35635.7|35646.9|35626.9|507
1715702100000|2024-05-14 15:55:00|35654.1|35634.1|35661.2|35641.2|35666.4|35646.4|35650.6|35630.6|556
1715702400000|2024-05-14 16:00:00|35660.4|35640.4|35670|35650|35671.8|35651.8|35660.4|35640.4|269
1715702700000|2024-05-14 16:05:00|35670.1|35650.1|35670.1|35650.1|35672.7|35652.7|35666.4|35646.4|205
1715703000000|2024-05-14 16:10:00|35670.6|35650.6|35680.4|35630.4|35687.8|35654.2|35666.7|35628.2|462
1715703300000|2024-05-14 16:15:00|35680.5|35630.5|35691.9|35641.9|35698.7|35660.6|35676.1|35628.9|526
1715703600000|2024-05-14 16:20:00|35692|35642|35698.5|35648.5|35700.5|35650.5|35691.3|35641.3|417
1715703900000|2024-05-14 16:25:00|35698.9|35648.9|35697.1|35647.1|35702.3|35652.3|35695.2|35645.2|285
1715704200000|2024-05-14 16:30:00|35697|35647|35687.2|35637.2|35700.5|35650.5|35686.6|35636.6|206
1715704500000|2024-05-14 16:35:00|35687.3|35637.3|35690.2|35640.2|35690.9|35640.9|35680.8|35630.8|207
1715704800000|2024-05-14 16:40:00|35690.6|35640.6|35679.8|35629.8|35691.8|35649.2|35669.2|35626.9|399
1715705100000|2024-05-14 16:45:00|35679.9|35629.9|35681.3|35631.3|35681.8|35631.8|35676|35626|416
1715705400000|2024-05-14 16:50:00|35681.2|35631.2|35688.8|35638.8|35689.3|35639.3|35680.9|35630.9|235
1715705700000|2024-05-14 16:55:00|35688.7|35638.7|35687.2|35637.2|35690.1|35640.1|35686.2|35636.2|237
1715706000000|2024-05-14 17:00:00|35687.1|35637.1|35688.2|35638.2|35690.5|35640.5|35684|35634|213
1715706300000|2024-05-14 17:05:00|35687.9|35637.9|35687.7|35637.7|35689.3|35639.3|35683.7|35633.7|223
1715706600000|2024-05-14 17:10:00|35687.6|35637.6|35685.1|35635.1|35690.1|35640.1|35681.2|35631.2|191
1715706900000|2024-05-14 17:15:00|35685|35635|35684.1|35634.1|35689|35639|35682.9|35632.9|91
1715707200000|2024-05-14 17:20:00|35684.2|35634.2|35688.9|35638.9|35689.7|35639.7|35684.1|35634.1|110
1715707500000|2024-05-14 17:25:00|35689|35639|35682.8|35632.8|35692.6|35649.9|35669.8|35632.4|137
1715707800000|2024-05-14 17:30:00|35682.7|35632.7|35682.3|35632.3|35684|35634|35679.9|35629.9|140
1715708100000|2024-05-14 17:35:00|35682.4|35632.4|35689|35639|35690|35640|35682.2|35632.2|158
1715708400000|2024-05-14 17:40:00|35688.9|35638.9|35682.9|35632.9|35689|35639|35681.4|35631.4|109
1715708700000|2024-05-14 17:45:00|35682.7|35632.7|35683.3|35633.3|35683.3|35633.3|35679.8|35629.8|102
1715709000000|2024-05-14 17:50:00|35683.5|35633.5|35683.7|35633.7|35686.7|35636.7|35681|35631|123
1715709300000|2024-05-14 17:55:00|35684.3|35634.3|35683.1|35633.1|35686.1|35636.1|35678.7|35628.7|150
1715709600000|2024-05-14 18:00:00|35683.6|35633.6|35679.5|35629.5|35683.6|35633.6|35677.5|35627.5|93
1715709900000|2024-05-14 18:05:00|35678.2|35628.2|35680.3|35630.3|35681.3|35631.3|35677.9|35627.9|86
1715710200000|2024-05-14 18:10:00|35680.4|35630.4|35674.7|35624.7|35681.8|35631.8|35673.7|35623.7|116
1715710500000|2024-05-14 18:15:00|35674.6|35624.6|35677.7|35627.7|35677.8|35627.8|35670.7|35620.7|98
1715710800000|2024-05-14 18:20:00|35676.7|35626.7|35675.5|35625.5|35678.4|35628.4|35672.7|35622.7|98
1715711100000|2024-05-14 18:25:00|35675.4|35625.4|35676.9|35626.9|35677.9|35627.9|35671.9|35621.9|96
1715711400000|2024-05-14 18:30:00|35676.8|35626.8|35678.7|35628.7|35679.1|35629.1|35676.3|35626.3|109
1715711700000|2024-05-14 18:35:00|35678.6|35628.6|35674.6|35624.6|35678.6|35628.6|35670.9|35620.9|105
1715712000000|2024-05-14 18:40:00|35674.9|35624.9|35676.4|35626.4|35677.2|35627.2|35674.8|35624.8|125
1715712300000|2024-05-14 18:45:00|35676.5|35626.5|35680.7|35630.7|35681.6|35631.6|35675.5|35625.5|124
1715712600000|2024-05-14 18:50:00|35680.9|35630.9|35674.9|35624.9|35681.8|35631.8|35673.4|35623.4|138
1715712900000|2024-05-14 18:55:00|35674.1|35624.1|35669.9|35619.9|35679|35629|35669.3|35619.3|155
1715713200000|2024-05-14 19:00:00|35670.9|35620.9|35670.3|35620.3|35670.9|35620.9|35666.2|35616.2|218
1715713500000|2024-05-14 19:05:00|35670.4|35620.4|35665.8|35615.8|35670.4|35620.4|35665.8|35615.8|128
1715713800000|2024-05-14 19:10:00|35665.7|35615.7|35663.5|35613.5|35666.4|35616.4|35661|35611|140
1715714100000|2024-05-14 19:15:00|35663.4|35613.4|35668.8|35618.8|35672|35633.6|35653.6|35613.1|210
1715714400000|2024-05-14 19:20:00|35668.9|35618.9|35668.5|35618.5|35669.6|35633.6|35651|35616.5|96
1715714700000|2024-05-14 19:25:00|35668.6|35618.6|35669.6|35619.6|35672|35636.3|35647.5|35613.5|163
1715715000000|2024-05-14 19:30:00|35669.7|35619.7|35672.6|35622.6|35672.8|35622.8|35669.7|35619.7|98
1715715300000|2024-05-14 19:35:00|35672.5|35622.5|35672.1|35622.1|35673.7|35623.7|35670.8|35620.8|99
1715715600000|2024-05-14 19:40:00|35672.2|35622.2|35671.7|35621.7|35672.7|35636.7|35654.6|35619.7|84
1715715900000|2024-05-14 19:45:00|35671.8|35621.8|35671.9|35621.9|35672.6|35622.6|35668.3|35618.3|105
1715716200000|2024-05-14 19:50:00|35671.8|35621.8|35668.7|35618.7|35672.1|35622.1|35668.3|35618.3|120
1715716500000|2024-05-14 19:55:00|35668.6|35618.6|35673.2|35623.2|35673.4|35623.4|35668.2|35618.2|103
1715716800000|2024-05-14 20:00:00|35673.1|35623.1|35670|35620|35678.8|35628.8|35670|35620|151
1715717100000|2024-05-14 20:05:00|35670.5|35620.5|35673|35623|35673.5|35636.4|35653|35618.7|144
1715717400000|2024-05-14 20:10:00|35673.2|35623.2|35672|35622|35673.6|35623.6|35670.2|35620.2|126
1715717700000|2024-05-14 20:15:00|35672.1|35622.1|35669.3|35619.3|35672.6|35622.6|35667.5|35617.5|117
1715718000000|2024-05-14 20:20:00|35669.9|35619.9|35670.6|35620.6|35670.8|35620.8|35667.3|35617.3|75
1715718300000|2024-05-14 20:25:00|35670.7|35620.7|35671.1|35621.1|35672.4|35622.4|35668.7|35618.7|81
1715718600000|2024-05-14 20:30:00|35671|35621|35665.8|35615.8|35671.3|35621.3|35664.2|35614.2|94
1715718900000|2024-05-14 20:35:00|35665.5|35615.5|35667.7|35617.7|35670.6|35620.6|35665.4|35615.4|108
1715719200000|2024-05-14 20:40:00|35667.6|35617.6|35666.1|35616.1|35671.6|35621.6|35662.7|35612.7|155
1715719500000|2024-05-14 20:45:00|35678.4|35628.4|35683.3|35622.7|35688|35630.3|35674|35621.7|198
1715719800000|2024-05-14 20:50:00|35684.2|35621.8|35679.1|35623.6|35687.7|35624|35674.4|35620.4|223
1715720100000|2024-05-14 20:55:00|35679.8|35623.3|35690|35618.3|35698.3|35626.3|35675.1|35612.5|194
1715720400000|2024-05-14 21:00:00|35702.3|35611.3|35721.2|35604.5|35721.2|35611.3|35698|35602.6|17
1715720700000|2024-05-14 21:05:00|35724.1|35607|35723.3|35608.5|35725.9|35617.3|35719.9|35606.9|133
1715721000000|2024-05-14 21:10:00|35723.5|35608.2|35722.5|35616.5|35725.3|35631|35716.8|35601.3|244
1715721300000|2024-05-14 21:15:00|35723|35616.7|35723.2|35621.8|35723.5|35625.1|35717.4|35606.8|216
1715721600000|2024-05-14 21:20:00|35722.9|35621.9|35720.6|35626.9|35724.4|35627.9|35718.8|35613|221
1715721900000|2024-05-14 21:25:00|35720.7|35627|35714.9|35634.9|35725|35634.9|35710.3|35617.4|86
1715722200000|2024-05-14 21:30:00|35712.9|35634.7|35720.3|35626.5|35720.4|35635.5|35710.3|35607.2|99
1715722500000|2024-05-14 21:35:00|35719.4|35626.6|35722.5|35626.8|35723.3|35630.9|35712|35617.2|104
1715722800000|2024-05-14 21:40:00|35721.7|35626.6|35722.3|35626.5|35726.9|35627|35719.4|35623.4|120
1715723100000|2024-05-14 21:45:00|35723.3|35621.6|35725|35631.2|35725.6|35631.2|35720.6|35621.3|101
1715723400000|2024-05-14 21:50:00|35724.9|35631.1|35723.1|35628.5|35725.7|35632.1|35722.3|35628.5|66
1715723700000|2024-05-14 21:55:00|35723|35628.6|35723.9|35624.6|35728.6|35637.4|35715.9|35619.2|126
1715724000000|2024-05-14 22:00:00|35723.8|35625.2|35727.1|35626.2|35727.3|35645|35711.8|35625|155
1715724300000|2024-05-14 22:05:00|35727.2|35630.3|35721|35642.1|35728.2|35647|35714.2|35625.4|121
1715724600000|2024-05-14 22:10:00|35721.1|35642.2|35725.1|35635.5|35728.3|35648.7|35716|35625.7|68
1715724900000|2024-05-14 22:15:00|35720.3|35635.3|35719.3|35643|35729.8|35644.7|35718.9|35626.9|81
1715725200000|2024-05-14 22:20:00|35719.3|35643|35719.4|35643.4|35722.5|35643.6|35712.2|35629.4|76
1715725500000|2024-05-14 22:25:00|35719|35639.3|35721.5|35639.8|35722.5|35649.2|35714.5|35639.1|69
1715725800000|2024-05-14 22:30:00|35720.9|35639.9|35716.4|35633.5|35721.5|35649.4|35710.5|35630.4|83
1715726100000|2024-05-14 22:35:00|35720.6|35630.5|35721.5|35640.1|35721.5|35644.4|35710.5|35630.5|74
1715726400000|2024-05-14 22:40:00|35721.6|35640|35716.4|35633.8|35721.6|35649.4|35710.5|35630.4|60
1715726700000|2024-05-14 22:45:00|35716.9|35632|35721.6|35638|35722.1|35642.4|35711.4|35626.5|100
1715727000000|2024-05-14 22:50:00|35721.7|35638.1|35721|35639.4|35722|35645.8|35711.4|35626.8|73
1715727300000|2024-05-14 22:55:00|35714.2|35643.1|35714.2|35642.1|35721.7|35647|35711.5|35626|59
1715727600000|2024-05-14 23:00:00|35714|35642.3|35721.7|35640.4|35726|35654|35712.5|35638.2|141
1715727900000|2024-05-14 23:05:00|35721.6|35640.7|35721.1|35635.1|35726.7|35652.4|35715.5|35633.5|76
1715728200000|2024-05-14 23:10:00|35722.6|35635.2|35721.6|35649.7|35725.8|35649.7|35718.6|35633.2|113
1715728500000|2024-05-14 23:15:00|35720.9|35649.9|35718.8|35648.3|35725.3|35650.1|35717.4|35635.2|65
1715728800000|2024-05-14 23:20:00|35717.9|35648.2|35717.4|35649.5|35725.1|35653|35714.4|35635.9|63
1715729100000|2024-05-14 23:25:00|35715.1|35636|35719.5|35653.4|35720.9|35653.4|35713.5|35636|46
1715729400000|2024-05-14 23:30:00|35719.4|35653.3|35722.6|35651.2|35725.6|35654.4|35715.1|35636.5|92
1715729700000|2024-05-14 23:35:00|35722.3|35650.9|35726.6|35651.2|35727.5|35652.7|35722.3|35649.7|81
1715730000000|2024-05-14 23:40:00|35726.5|35651|35726.1|35650.5|35727.5|35656.9|35720.6|35639.6|95
1715730300000|2024-05-14 23:45:00|35725.9|35650.3|35723.4|35651.7|35727.7|35655.6|35720.6|35637.8|145
1715730600000|2024-05-14 23:50:00|35723.3|35651.8|35702|35652|35725.5|35667.8|35701.5|35650.5|420
1715730900000|2024-05-14 23:55:00|35702.1|35652.1|35706.4|35656.4|35707.6|35657.6|35698.8|35648.8|433
1715731200000|2024-05-15 00:00:00|35706.3|35656.3|35710.7|35660.7|35719.8|35669.8|35706.3|35656.3|777
1715731500000|2024-05-15 00:05:00|35710.8|35660.8|35705.2|35655.2|35713.7|35663.7|35695.8|35645.8|605
1715731800000|2024-05-15 00:10:00|35704.6|35654.6|35702.8|35652.8|35709.8|35659.8|35699.9|35649.9|639
1715732100000|2024-05-15 00:15:00|35702.7|35652.7|35700.8|35650.8|35707.8|35657.8|35698.2|35648.2|489
1715732400000|2024-05-15 00:20:00|35700.7|35650.7|35697.6|35647.6|35701.3|35651.3|35692.2|35642.2|366
1715732700000|2024-05-15 00:25:00|35697.7|35647.7|35701.8|35651.8|35702.5|35652.5|35694.7|35644.7|262
1715733000000|2024-05-15 00:30:00|35701.7|35651.7|35699|35649|35703.6|35653.6|35694|35644|430
1715733300000|2024-05-15 00:35:00|35699.5|35649.5|35700.2|35650.2|35707.9|35657.9|35698.1|35648.1|385
1715733600000|2024-05-15 00:40:00|35699.8|35649.8|35702.6|35652.6|35703.1|35653.1|35695.9|35645.9|327
1715733900000|2024-05-15 00:45:00|35701.4|35651.4|35692.7|35642.7|35701.4|35651.4|35692.5|35642.5|229
1715734200000|2024-05-15 00:50:00|35692.8|35642.8|35690.2|35640.2|35700.6|35650.6|35689.9|35639.9|311
1715734500000|2024-05-15 00:55:00|35690.8|35640.8|35692.8|35642.8|35693.3|35643.3|35688.2|35638.2|282
1715734800000|2024-05-15 01:00:00|35692.9|35642.9|35694|35644|35695.5|35645.5|35691.7|35641.7|278
1715735100000|2024-05-15 01:05:00|35693.9|35643.9|35684.8|35634.8|35693.9|35643.9|35682.8|35632.8|220
1715735400000|2024-05-15 01:10:00|35684.7|35634.7|35692.6|35642.6|35694.8|35644.8|35683.8|35633.8|210
1715735700000|2024-05-15 01:15:00|35692.4|35642.4|35690.2|35640.2|35692.6|35642.6|35686|35636|286
1715736000000|2024-05-15 01:20:00|35690.3|35640.3|35691|35641|35694.5|35644.5|35688.7|35638.7|309
1715736300000|2024-05-15 01:25:00|35691.1|35641.1|35688.4|35638.4|35691.1|35641.1|35680.7|35630.7|205
1715736600000|2024-05-15 01:30:00|35690.4|35640.4|35681.7|35631.7|35691.7|35641.7|35679|35629|337
1715736900000|2024-05-15 01:35:00|35681.8|35631.8|35682.8|35632.8|35684.1|35634.1|35676.8|35626.8|346
1715737200000|2024-05-15 01:40:00|35682.9|35632.9|35680.6|35630.6|35683.8|35633.8|35677.5|35627.5|188
1715737500000|2024-05-15 01:45:00|35681|35631|35679.8|35629.8|35681.4|35631.4|35672.4|35622.4|218
1715737800000|2024-05-15 01:50:00|35679.6|35629.6|35679.9|35629.9|35681.1|35631.1|35675.1|35625.1|305
1715738100000|2024-05-15 01:55:00|35680|35630|35676.4|35626.4|35681.7|35631.7|35671.2|35621.2|304
1715738400000|2024-05-15 02:00:00|35676.6|35626.6|35671.3|35621.3|35679.9|35629.9|35671.2|35621.2|309
1715738700000|2024-05-15 02:05:00|35671.2|35621.2|35673.6|35623.6|35679.4|35629.4|35670.7|35620.7|385
1715739000000|2024-05-15 02:10:00|35673.4|35623.4|35681.5|35631.5|35682|35632|35671.3|35621.3|293
1715739300000|2024-05-15 02:15:00|35680.9|35630.9|35681.5|35631.5|35686|35636|35678.3|35628.3|380
1715739600000|2024-05-15 02:20:00|35681.6|35631.6|35682.6|35632.6|35684.2|35634.2|35674.5|35624.5|316
1715739900000|2024-05-15 02:25:00|35682.7|35632.7|35673.2|35623.2|35683|35633|35672.3|35622.3|286
1715740200000|2024-05-15 02:30:00|35672.4|35622.4|35676.5|35626.5|35680|35630|35671|35621|338
1715740500000|2024-05-15 02:35:00|35676.6|35626.6|35672.9|35622.9|35676.6|35626.6|35667.2|35617.2|311
1715740800000|2024-05-15 02:40:00|35672.7|35622.7|35667.5|35617.5|35673.7|35623.7|35660.5|35610.5|453
1715741100000|2024-05-15 02:45:00|35667.3|35617.3|35673|35623|35673.9|35623.9|35666.7|35616.7|149
1715741400000|2024-05-15 02:50:00|35672.9|35622.9|35666.2|35616.2|35674|35624|35665.2|35615.2|318
1715741700000|2024-05-15 02:55:00|35666.4|35616.4|35667.2|35617.2|35668.1|35618.1|35661.4|35611.4|349
1715742000000|2024-05-15 03:00:00|35666.8|35616.8|35663.9|35613.9|35669.2|35619.2|35662|35612|511
1715742300000|2024-05-15 03:05:00|35664.3|35614.3|35665.1|35615.1|35668.6|35618.6|35658.6|35608.6|399
1715742600000|2024-05-15 03:10:00|35665.8|35615.8|35663.7|35613.7|35665.9|35615.9|35658.9|35608.9|382
1715742900000|2024-05-15 03:15:00|35663.6|35613.6|35660.3|35610.3|35665.7|35615.7|35660.1|35610.1|305
1715743200000|2024-05-15 03:20:00|35660.8|35610.8|35662.6|35612.6|35666.2|35616.2|35658.8|35608.8|323
1715743500000|2024-05-15 03:25:00|35659.9|35609.9|35658.8|35608.8|35664.1|35614.1|35657.8|35607.8|328
1715743800000|2024-05-15 03:30:00|35658.9|35608.9|35658.7|35608.7|35662.4|35612.4|35654.1|35604.1|426
1715744100000|2024-05-15 03:35:00|35658.6|35608.6|35658.5|35608.5|35664|35614|35657.8|35607.8|338
1715744400000|2024-05-15 03:40:00|35658.6|35608.6|35659.5|35609.5|35663.5|35613.5|35658.1|35608.1|293
1715744700000|2024-05-15 03:45:00|35659.6|35609.6|35663.7|35613.7|35665.1|35615.1|35658.8|35608.8|280
1715745000000|2024-05-15 03:50:00|35663.8|35613.8|35659.3|35609.3|35664.3|35614.3|35658.5|35608.5|277
1715745300000|2024-05-15 03:55:00|35659.2|35609.2|35663.2|35613.2|35664.6|35614.6|35658|35608|322
1715745600000|2024-05-15 04:00:00|35663.3|35613.3|35668|35618|35668|35618|35660.5|35610.5|449
1715745900000|2024-05-15 04:05:00|35667.9|35617.9|35666.5|35616.5|35668.5|35618.5|35663.1|35613.1|332
1715746200000|2024-05-15 04:10:00|35665.6|35615.6|35665.4|35615.4|35667.9|35617.9|35662.7|35612.7|234
1715746500000|2024-05-15 04:15:00|35665.6|35615.6|35667.3|35617.3|35668.9|35618.9|35664|35614|247
1715746800000|2024-05-15 04:20:00|35667|35617|35669.2|35619.2|35669.4|35619.4|35666|35616|243
1715747100000|2024-05-15 04:25:00|35669.3|35619.3|35672.9|35622.9|35673.5|35623.5|35666|35616|263
1715747400000|2024-05-15 04:30:00|35672.8|35622.8|35675.1|35625.1|35675.9|35625.9|35672.1|35622.1|250
1715747700000|2024-05-15 04:35:00|35674.9|35624.9|35675.4|35625.4|35677.3|35627.3|35673.6|35623.6|162
1715748000000|2024-05-15 04:40:00|35674.5|35624.5|35677.6|35627.6|35678.4|35628.4|35673.3|35623.3|179
1715748300000|2024-05-15 04:45:00|35676.7|35626.7|35676.8|35626.8|35678.5|35628.5|35676.1|35626.1|132
1715748600000|2024-05-15 04:50:00|35677|35627|35676.9|35626.9|35679.6|35629.6|35676.4|35626.4|103
1715748900000|2024-05-15 04:55:00|35677|35627|35677.6|35627.6|35681.2|35631.2|35676.8|35626.8|143
1715749200000|2024-05-15 05:00:00|35677.7|35627.7|35683.1|35633.1|35691.1|35641.1|35676.1|35626.1|250
1715749500000|2024-05-15 05:05:00|35683.5|35633.5|35675.8|35625.8|35686.7|35636.7|35675.2|35625.2|264
1715749800000|2024-05-15 05:10:00|35675.6|35625.6|35674.9|35624.9|35678.7|35628.7|35668.6|35618.6|331
1715750100000|2024-05-15 05:15:00|35674.8|35624.8|35676|35626|35681.1|35631.1|35670.1|35620.1|586
1715750400000|2024-05-15 05:20:00|35675.6|35625.6|35670.1|35620.1|35679.4|35629.4|35669|35619|536
1715750700000|2024-05-15 05:25:00|35671.4|35621.4|35678.6|35628.6|35684.1|35634.1|35667.9|35617.9|465
1715751000000|2024-05-15 05:30:00|35680.9|35630.9|35678.3|35628.3|35682|35632|35671.5|35621.5|640
1715751300000|2024-05-15 05:35:00|35680.2|35630.2|35689.6|35639.6|35692.1|35642.1|35670.1|35620.1|628
1715751600000|2024-05-15 05:40:00|35689.5|35639.5|35665.4|35615.4|35692.5|35642.5|35665.4|35615.4|399
1715751900000|2024-05-15 05:45:00|35665.7|35615.7|35679.9|35629.9|35683.4|35633.4|35665.7|35615.7|283
1715752200000|2024-05-15 05:50:00|35679.8|35629.8|35668.6|35618.6|35683.3|35633.3|35661.9|35611.9|374
1715752500000|2024-05-15 05:55:00|35668.5|35618.5|35691.8|35641.8|35694.9|35644.9|35662.5|35612.5|505
1715752800000|2024-05-15 06:00:00|35689.7|35639.7|35679.6|35629.6|35695|35650.7|35657.4|35622.3|356
1715753100000|2024-05-15 06:05:00|35679.5|35629.5|35684.2|35634.2|35689|35639|35677.4|35627.4|327
1715753400000|2024-05-15 06:10:00|35685|35635|35672.8|35622.8|35685.8|35641.9|35652.7|35617.4|326
1715753700000|2024-05-15 06:15:00|35672.9|35622.9|35655.7|35635.7|35685.6|35644.1|35655.7|35622|416
1715754000000|2024-05-15 06:20:00|35655.6|35635.6|35677.5|35627.5|35679|35642|35655.5|35620.6|231
1715754300000|2024-05-15 06:25:00|35677.2|35627.2|35677.2|35627.2|35680.8|35646.2|35658.8|35622.6|296
1715754600000|2024-05-15 06:30:00|35677.5|35627.5|35653|35633|35678.5|35642.3|35652.7|35618.5|363
1715754900000|2024-05-15 06:35:00|35652.6|35632.6|35657.4|35637.4|35658.5|35638.5|35651.8|35631.8|211
1715755200000|2024-05-15 06:40:00|35657.8|35637.8|35672.7|35622.7|35680.3|35647.4|35651|35622.7|337
1715755500000|2024-05-15 06:45:00|35673.1|35623.1|35645.1|35625.1|35674.2|35639.5|35639.6|35619.6|305
1715755800000|2024-05-15 06:50:00|35645.2|35625.2|35633.7|35613.7|35647.2|35627.2|35626|35606|274
1715756100000|2024-05-15 06:55:00|35634.1|35614.1|35639.9|35619.9|35656.8|35624.7|35632.6|35604.5|466
1715756400000|2024-05-15 07:00:00|35639.3|35619.3|35637.7|35617.7|35645.5|35625.5|35634.5|35614.5|514
1715756700000|2024-05-15 07:05:00|35637.6|35617.6|35664.3|35644.3|35664.3|35644.3|35636.1|35616.1|512
1715757000000|2024-05-15 07:10:00|35664.6|35644.6|35647.2|35627.2|35664.6|35644.6|35646.1|35626.1|370
1715757300000|2024-05-15 07:15:00|35647|35627|35648.5|35628.5|35650.9|35630.9|35640|35620|311
1715757600000|2024-05-15 07:20:00|35648.4|35628.4|35652.7|35632.7|35655.2|35635.2|35645.5|35625.5|325
1715757900000|2024-05-15 07:25:00|35652.5|35632.5|35639.9|35619.9|35653|35633|35632.9|35612.9|410
1715758200000|2024-05-15 07:30:00|35640.1|35620.1|35644.5|35624.5|35653.8|35633.8|35637.7|35617.7|481
1715758500000|2024-05-15 07:35:00|35645.1|35625.1|35659.1|35639.1|35660.6|35640.6|35644.1|35624.1|430
1715758800000|2024-05-15 07:40:00|35658.4|35638.4|35646.5|35626.5|35659.2|35639.2|35639.8|35619.8|413
1715759100000|2024-05-15 07:45:00|35646.1|35626.1|35663.6|35643.6|35664.6|35644.6|35644.6|35624.6|479
1715759400000|2024-05-15 07:50:00|35663.3|35643.3|35669.6|35649.6|35672.1|35652.1|35662.8|35642.8|479
1715759700000|2024-05-15 07:55:00|35668.5|35648.5|35687|35667|35710.3|35674.4|35668.5|35644.3|692
1715760000000|2024-05-15 08:00:00|35686.7|35666.7|35688.2|35668.2|35704.1|35670.4|35677.3|35645.3|479
1715760300000|2024-05-15 08:05:00|35688.6|35668.6|35676.4|35656.4|35693.8|35673.8|35671.3|35651.3|449
1715760600000|2024-05-15 08:10:00|35676.5|35656.5|35663.7|35643.7|35685.4|35665.4|35663.5|35643.5|277
1715760900000|2024-05-15 08:15:00|35663.8|35643.8|35662.6|35642.6|35668.3|35648.3|35657.8|35637.8|342
1715761200000|2024-05-15 08:20:00|35662.7|35642.7|35646.9|35626.9|35664.7|35644.7|35646.9|35626.9|334
1715761500000|2024-05-15 08:25:00|35647.2|35627.2|35623.8|35603.8|35647.2|35627.2|35621|35601|410
1715761800000|2024-05-15 08:30:00|35623.7|35603.7|35634.4|35614.4|35646.2|35626.2|35623.5|35603.5|396
1715762100000|2024-05-15 08:35:00|35634.5|35614.5|35654.7|35634.7|35657.8|35637.8|35633|35613|302
1715762400000|2024-05-15 08:40:00|35654.9|35634.9|35662.4|35642.4|35664.3|35644.3|35642.6|35622.6|334
1715762700000|2024-05-15 08:45:00|35661.8|35641.8|35664.2|35644.2|35668.9|35648.9|35659.7|35639.7|297
1715763000000|2024-05-15 08:50:00|35664.1|35644.1|35660.1|35640.1|35670.4|35650.4|35659.9|35639.9|361
1715763300000|2024-05-15 08:55:00|35660.2|35640.2|35698.2|35648.2|35700.7|35663|35657.6|35637.6|651
1715763600000|2024-05-15 09:00:00|35698.4|35648.4|35670.5|35650.5|35698.4|35660.1|35668.1|35644.8|617
1715763900000|2024-05-15 09:05:00|35670.3|35650.3|35673.7|35653.7|35679.7|35659.7|35670.3|35650.3|409
1715764200000|2024-05-15 09:10:00|35674.3|35654.3|35674.8|35654.8|35676.2|35656.2|35665.9|35645.9|387
1715764500000|2024-05-15 09:15:00|35674.9|35654.9|35680.8|35660.8|35681.4|35661.4|35670.8|35650.8|321
1715764800000|2024-05-15 09:20:00|35680.7|35660.7|35687|35667|35690.3|35670.3|35678.4|35658.4|318
1715765100000|2024-05-15 09:25:00|35687.2|35667.2|35684.7|35664.7|35691.4|35671.4|35682.3|35662.3|424
1715765400000|2024-05-15 09:30:00|35684.6|35664.6|35690.4|35670.4|35693.1|35673.1|35678.5|35658.5|515
1715765700000|2024-05-15 09:35:00|35690|35670|35677.6|35657.6|35690.7|35670.7|35674.4|35654.4|359
1715766000000|2024-05-15 09:40:00|35678.3|35658.3|35669.4|35649.4|35678.3|35658.3|35665.4|35645.4|456
1715766300000|2024-05-15 09:45:00|35670.1|35650.1|35657|35637|35670.7|35650.7|35656|35636|385
1715766600000|2024-05-15 09:50:00|35656.9|35636.9|35660.2|35640.2|35665|35645|35656.7|35636.7|373
1715766900000|2024-05-15 09:55:00|35660.3|35640.3|35657|35637|35663.9|35643.9|35656|35636|490
1715767200000|2024-05-15 10:00:00|35656.5|35636.5|35663.8|35643.8|35665.3|35645.3|35655.6|35635.6|376
1715767500000|2024-05-15 10:05:00|35664.1|35644.1|35666.5|35646.5|35670.7|35650.7|35663.8|35643.8|291
1715767800000|2024-05-15 10:10:00|35666.2|35646.2|35664.1|35644.1|35666.6|35646.6|35662.6|35642.6|281
1715768100000|2024-05-15 10:15:00|35664|35644|35662.2|35642.2|35665|35645|35659.6|35639.6|269
1715768400000|2024-05-15 10:20:00|35662.5|35642.5|35669.9|35649.9|35676.8|35656.8|35657.8|35637.8|326
1715768700000|2024-05-15 10:25:00|35669.8|35649.8|35667.8|35647.8|35671.8|35651.8|35666.7|35646.7|357
1715769000000|2024-05-15 10:30:00|35667.5|35647.5|35668.8|35648.8|35671.6|35651.6|35666.4|35646.4|271
1715769300000|2024-05-15 10:35:00|35668.9|35648.9|35667.3|35647.3|35670.6|35650.6|35665.1|35645.1|392
1715769600000|2024-05-15 10:40:00|35667.9|35647.9|35682.7|35662.7|35687.4|35667.4|35666.4|35646.4|407
1715769900000|2024-05-15 10:45:00|35683|35663|35677.3|35657.3|35686|35666|35675.4|35655.4|297
1715770200000|2024-05-15 10:50:00|35677.2|35657.2|35676.5|35656.5|35677.4|35657.4|35670.1|35650.1|362
1715770500000|2024-05-15 10:55:00|35677|35657|35673.7|35653.7|35682.8|35662.8|35670.6|35650.6|472
1715770800000|2024-05-15 11:00:00|35674.9|35654.9|35661.3|35641.3|35676.7|35656.7|35661.3|35641.3|415
1715771100000|2024-05-15 11:05:00|35661.5|35641.5|35666.1|35646.1|35670.4|35650.4|35659.9|35639.9|279
1715771400000|2024-05-15 11:10:00|35666.2|35646.2|35669.3|35649.3|35677.5|35657.5|35665.7|35645.7|368
1715771700000|2024-05-15 11:15:00|35668.6|35648.6|35666.8|35646.8|35671|35651|35664.4|35644.4|350
1715772000000|2024-05-15 11:20:00|35666.9|35646.9|35670.1|35650.1|35675|35655|35663.6|35643.6|309
1715772300000|2024-05-15 11:25:00|35670.7|35650.7|35667.8|35647.8|35680.2|35660.2|35665|35645|459
1715772600000|2024-05-15 11:30:00|35667.7|35647.7|35663.4|35643.4|35668.7|35648.7|35656.8|35636.8|348
1715772900000|2024-05-15 11:35:00|35663.5|35643.5|35674.7|35654.7|35676.7|35656.7|35662.8|35642.8|334
1715773200000|2024-05-15 11:40:00|35675.2|35655.2|35667.9|35647.9|35680.1|35660.1|35666.7|35646.7|448
1715773500000|2024-05-15 11:45:00|35668.2|35648.2|35680|35660|35682|35662|35662.5|35642.5|540
1715773800000|2024-05-15 11:50:00|35680.2|35660.2|35671.3|35651.3|35682.7|35662.7|35671.2|35651.2|387
1715774100000|2024-05-15 11:55:00|35671.1|35651.1|35654.9|35634.9|35671.1|35651.1|35654.5|35634.5|457
1715774400000|2024-05-15 12:00:00|35654.7|35634.7|35643.2|35623.2|35661.1|35641.1|35643.2|35623.2|772
1715774700000|2024-05-15 12:05:00|35643.5|35623.5|35643.5|35623.5|35647.1|35627.1|35631.9|35611.9|741
1715775000000|2024-05-15 12:10:00|35643.7|35623.7|35651.7|35631.7|35654|35634|35637.8|35617.8|731
1715775300000|2024-05-15 12:15:00|35650.5|35630.5|35646.9|35626.9|35660.1|35640.1|35638.1|35618.1|768
1715775600000|2024-05-15 12:20:00|35646.4|35626.4|35673.4|35623.4|35674.4|35630.6|35637|35608.8|782
1715775900000|2024-05-15 12:25:00|35672.6|35622.6|35728.4|35608.4|35730.5|35644.4|35664.4|35594.1|815
1715776200000|2024-05-15 12:30:00|35715.1|35595.1|35561.2|35511.2|35717.8|35597.8|35524.2|35474.2|1147
1715776500000|2024-05-15 12:35:00|35558.9|35508.9|35575.8|35525.8|35598.6|35548.6|35555.8|35505.8|1124
1715776800000|2024-05-15 12:40:00|35575.5|35525.5|35545.9|35495.9|35601.8|35551.8|35545.4|35495.4|1038
1715777100000|2024-05-15 12:45:00|35546.5|35496.5|35567.8|35517.8|35580.9|35530.9|35542.4|35492.4|956
1715777400000|2024-05-15 12:50:00|35567.9|35517.9|35547.3|35527.3|35583.9|35534.5|35542.4|35507.6|861
1715777700000|2024-05-15 12:55:00|35547.4|35527.4|35559.6|35539.6|35565.6|35545.6|35538.1|35518.1|872
1715778000000|2024-05-15 13:00:00|35560.1|35540.1|35568.2|35548.2|35591.4|35571.4|35559.3|35539.3|923
1715778300000|2024-05-15 13:05:00|35568.3|35548.3|35561.3|35541.3|35568.3|35548.3|35546.4|35526.4|888
1715778600000|2024-05-15 13:10:00|35561.2|35541.2|35516.7|35496.7|35561.2|35541.2|35511.8|35491.8|781
1715778900000|2024-05-15 13:15:00|35517|35497|35540.8|35520.8|35542.5|35522.5|35516.3|35496.3|785
1715779200000|2024-05-15 13:20:00|35540.3|35520.3|35550.2|35530.2|35568.9|35548.9|35535.4|35515.4|796
1715779500000|2024-05-15 13:25:00|35550.5|35530.5|35542.3|35522.3|35551|35531|35527.8|35507.8|642
1715779800000|2024-05-15 13:30:00|35541.6|35521.6|35556.4|35536.4|35563.2|35543.2|35538.4|35518.4|815
1715780100000|2024-05-15 13:35:00|35556.5|35536.5|35565|35545|35568.9|35548.9|35549.9|35529.9|804
1715780400000|2024-05-15 13:40:00|35565.2|35545.2|35585.1|35565.1|35592.1|35572.1|35563.7|35543.7|661
1715780700000|2024-05-15 13:45:00|35585|35565|35609.3|35589.3|35611.6|35591.6|35585|35565|780
1715781000000|2024-05-15 13:50:00|35609.5|35589.5|35637|35617|35640.5|35620.5|35604.1|35584.1|717
1715781300000|2024-05-15 13:55:00|35636.5|35616.5|35625.8|35605.8|35653.1|35621.3|35621.8|35591.5|747
1715781600000|2024-05-15 14:00:00|35626.2|35606.2|35606.9|35586.9|35644.4|35606.2|35598.6|35578.6|800
1715781900000|2024-05-15 14:05:00|35609.3|35589.3|35600.7|35580.7|35612.6|35592.6|35582.9|35562.9|712
1715782200000|2024-05-15 14:10:00|35600.8|35580.8|35597.5|35577.5|35601|35581|35593.9|35573.9|547
1715782500000|2024-05-15 14:15:00|35597.3|35577.3|35599.8|35579.8|35609.2|35589.2|35594.9|35574.9|562
1715782800000|2024-05-15 14:20:00|35599.7|35579.7|35583.3|35563.3|35600|35580|35576.3|35556.3|537
1715783100000|2024-05-15 14:25:00|35583.4|35563.4|35579.1|35559.1|35592.2|35572.2|35564.1|35544.1|633
1715783400000|2024-05-15 14:30:00|35579.2|35559.2|35567.9|35547.9|35584.7|35564.7|35563.9|35543.9|626
1715783700000|2024-05-15 14:35:00|35568.3|35548.3|35566.2|35546.2|35568.4|35548.4|35553.3|35533.3|588
1715784000000|2024-05-15 14:40:00|35566.3|35546.3|35542.2|35522.2|35566.6|35546.6|35538.3|35518.3|576
1715784300000|2024-05-15 14:45:00|35542.4|35522.4|35529.9|35509.9|35552.1|35532.1|35529.9|35509.9|587
1715784600000|2024-05-15 14:50:00|35530.3|35510.3|35516.2|35496.2|35535.2|35515.2|35512|35492|653
1715784900000|2024-05-15 14:55:00|35517.6|35497.6|35523.1|35503.1|35530.8|35510.8|35508.3|35488.3|674
1715785200000|2024-05-15 15:00:00|35522.5|35502.5|35536.1|35516.1|35543.5|35523.5|35516.6|35496.6|645
1715785500000|2024-05-15 15:05:00|35536.2|35516.2|35525.3|35505.3|35540.2|35520.2|35518.7|35498.7|600
1715785800000|2024-05-15 15:10:00|35525.8|35505.8|35494.2|35474.2|35528.7|35508.7|35492.9|35472.9|567
1715786100000|2024-05-15 15:15:00|35494.3|35474.3|35487.2|35467.2|35502.9|35482.9|35485.8|35465.8|547
1715786400000|2024-05-15 15:20:00|35487|35467|35479.7|35459.7|35488.3|35468.3|35476.5|35456.5|449
1715786700000|2024-05-15 15:25:00|35479.6|35459.6|35467.1|35447.1|35484.2|35464.2|35463.9|35443.9|543
1715787000000|2024-05-15 15:30:00|35468.1|35448.1|35462.3|35442.3|35473.5|35450.7|35458|35420.8|430
1715787300000|2024-05-15 15:35:00|35462.2|35442.2|35474.4|35454.4|35475.2|35455.2|35462.1|35442.1|374
1715787600000|2024-05-15 15:40:00|35474.6|35454.6|35479.7|35459.7|35482.2|35462.2|35472.6|35452.6|344
1715787900000|2024-05-15 15:45:00|35479.5|35459.5|35514.8|35464.8|35514.9|35464.9|35479.3|35443.7|820
1715788200000|2024-05-15 15:50:00|35514.9|35464.9|35530.1|35480.1|35534.2|35484.2|35513.1|35463.1|853
1715788500000|2024-05-15 15:55:00|35529.5|35479.5|35511.6|35491.6|35541.9|35502|35510.5|35479.5|808
1715788800000|2024-05-15 16:00:00|35526.8|35476.8|35528.6|35478.6|35539.5|35489.5|35524.4|35474.4|610
1715789100000|2024-05-15 16:05:00|35529.4|35479.4|35538.4|35488.4|35545.3|35502.9|35520.6|35477.6|499
1715789400000|2024-05-15 16:10:00|35537.9|35487.9|35500.9|35480.9|35537.9|35487.9|35495.9|35459.7|387
1715789700000|2024-05-15 16:15:00|35501|35481|35514.6|35464.6|35528.7|35488.1|35501|35464.6|293
1715790000000|2024-05-15 16:20:00|35514.5|35464.5|35490.8|35470.8|35514.8|35477.7|35489.9|35461.9|265
1715790300000|2024-05-15 16:25:00|35490.9|35470.9|35486.7|35466.7|35492.9|35472.9|35486.3|35466.3|268
1715790600000|2024-05-15 16:30:00|35487.6|35467.6|35466.1|35446.1|35488.9|35468.9|35463.8|35443.8|297
1715790900000|2024-05-15 16:35:00|35466.7|35446.7|35473.1|35453.1|35473.1|35453.1|35463.6|35443.6|252
1715791200000|2024-05-15 16:40:00|35473|35453|35471.2|35451.2|35478.3|35458.3|35468.5|35448.5|279
1715791500000|2024-05-15 16:45:00|35470.9|35450.9|35478.4|35458.4|35479.8|35459.8|35468.4|35448.4|273
1715791800000|2024-05-15 16:50:00|35478.3|35458.3|35477.5|35457.5|35479.4|35459.4|35471.8|35451.8|209
1715792100000|2024-05-15 16:55:00|35477.6|35457.6|35466.6|35446.6|35480|35460|35465.2|35445.2|249
1715792400000|2024-05-15 17:00:00|35466.7|35446.7|35475.3|35425.3|35482.3|35446.7|35459|35424.9|298
1715792700000|2024-05-15 17:05:00|35475.2|35425.2|35456.7|35436.7|35475.8|35436.8|35456.7|35421|267
1715793000000|2024-05-15 17:10:00|35456.9|35436.9|35460.4|35410.4|35472|35436.9|35454.9|35409.2|283
1715793300000|2024-05-15 17:15:00|35460.3|35410.3|35463.3|35413.3|35467.5|35417.5|35458.9|35408.9|276
1715793600000|2024-05-15 17:20:00|35463.2|35413.2|35472.7|35422.7|35473.7|35423.7|35462.2|35412.2|217
1715793900000|2024-05-15 17:25:00|35472.8|35422.8|35469.5|35419.5|35477.7|35427.7|35468.1|35418.1|201
1715794200000|2024-05-15 17:30:00|35469.4|35419.4|35447|35427|35471.4|35435.6|35446.2|35417.7|204
1715794500000|2024-05-15 17:35:00|35447.1|35427.1|35445.1|35425.1|35450.4|35430.4|35445|35425|184
1715794800000|2024-05-15 17:40:00|35445|35425|35453.2|35433.2|35454.5|35434.5|35442.6|35422.6|204
1715795100000|2024-05-15 17:45:00|35453.4|35433.4|35450.7|35430.7|35472|35436.7|35450.7|35419|206
1715795400000|2024-05-15 17:50:00|35451.1|35431.1|35443.3|35423.3|35451.5|35431.5|35442|35422|229
1715795700000|2024-05-15 17:55:00|35443.8|35423.8|35438.8|35418.8|35447.5|35427.5|35438.2|35418.2|212
1715796000000|2024-05-15 18:00:00|35439|35419|35440.1|35420.1|35440.6|35420.6|35436.8|35416.8|221
1715796300000|2024-05-15 18:05:00|35440.2|35420.2|35443.9|35423.9|35445.8|35425.8|35439.2|35419.2|194
1715796600000|2024-05-15 18:10:00|35443.8|35423.8|35449.5|35429.5|35450.2|35430.2|35440.9|35420.9|184
1715796900000|2024-05-15 18:15:00|35449.6|35429.6|35459.1|35439.1|35459.9|35439.9|35449.6|35429.6|141
1715797200000|2024-05-15 18:20:00|35459.2|35439.2|35458.2|35438.2|35462.3|35442.3|35456.5|35436.5|141
1715797500000|2024-05-15 18:25:00|35458.1|35438.1|35452.6|35432.6|35458.1|35438.1|35451.5|35431.5|176
1715797800000|2024-05-15 18:30:00|35452.7|35432.7|35455.1|35435.1|35455.3|35435.3|35448.9|35428.9|130
1715798100000|2024-05-15 18:35:00|35455.2|35435.2|35475.7|35425.7|35477.3|35441.5|35455.2|35423.6|204
1715798400000|2024-05-15 18:40:00|35475.6|35425.6|35472.3|35422.3|35476.2|35426.2|35469.8|35419.8|202
1715798700000|2024-05-15 18:45:00|35472.4|35422.4|35456.1|35436.1|35474.5|35438.5|35454.3|35421.4|181
1715799000000|2024-05-15 18:50:00|35455.9|35435.9|35449.8|35429.8|35455.9|35435.9|35448.1|35428.1|227
1715799300000|2024-05-15 18:55:00|35449.1|35429.1|35445.3|35425.3|35452.8|35432.8|35444.9|35424.9|212
1715799600000|2024-05-15 19:00:00|35446|35426|35441.4|35421.4|35462|35426.9|35440.1|35405.1|150
1715799900000|2024-05-15 19:05:00|35456.3|35406.3|35440.9|35420.9|35456.3|35421.3|35438.8|35404.2|128
1715800200000|2024-05-15 19:10:00|35441.2|35421.2|35439.8|35419.8|35441.2|35421.2|35437.9|35417.9|125
1715800500000|2024-05-15 19:15:00|35439.7|35419.7|35440.2|35420.2|35441.1|35421.1|35436.9|35416.9|133
1715800800000|2024-05-15 19:20:00|35440.8|35420.8|35436.7|35416.7|35441.3|35421.3|35435.6|35415.6|96
1715801100000|2024-05-15 19:25:00|35436.6|35416.6|35453.5|35403.5|35453.6|35418.9|35435.3|35401.3|156
1715801400000|2024-05-15 19:30:00|35453.6|35403.6|35441.3|35421.3|35460.6|35424.2|35441.3|35403.6|188
1715801700000|2024-05-15 19:35:00|35441.4|35421.4|35444.2|35424.2|35444.2|35424.2|35441.4|35421.4|132
1715802000000|2024-05-15 19:40:00|35459.4|35409.4|35454.4|35404.4|35459.7|35409.7|35454.3|35404.3|139
1715802300000|2024-05-15 19:45:00|35454.5|35404.5|35456.1|35406.1|35458.9|35423.2|35438.7|35402.9|182
1715802600000|2024-05-15 19:50:00|35456.2|35406.2|35451.5|35401.5|35456.8|35421.4|35439.5|35401.4|182
1715802900000|2024-05-15 19:55:00|35451.7|35401.7|35450.9|35400.9|35453.8|35418.6|35429.9|35394.5|244
1715803200000|2024-05-15 20:00:00|35451.1|35401.1|35446.1|35396.1|35451.1|35401.1|35445.3|35395.3|220
1715803500000|2024-05-15 20:05:00|35446.3|35396.3|35451.5|35401.5|35452.2|35402.2|35446.1|35396.1|176
1715803800000|2024-05-15 20:10:00|35451.7|35401.7|35448.3|35398.3|35452.4|35402.4|35446.5|35396.5|275
1715804100000|2024-05-15 20:15:00|35449|35399|35441.8|35391.8|35449.4|35399.4|35440.3|35390.3|602
1715804400000|2024-05-15 20:20:00|35442.1|35392.1|35460.5|35410.5|35466.8|35416.8|35440.2|35390.2|631
1715804700000|2024-05-15 20:25:00|35460.6|35410.6|35463.9|35413.9|35464.9|35414.9|35458.8|35408.8|218
1715805000000|2024-05-15 20:30:00|35463.8|35413.8|35461|35411|35465.4|35415.4|35459.9|35409.9|254
1715805300000|2024-05-15 20:35:00|35460.8|35410.8|35462.1|35412.1|35463.6|35413.6|35458.4|35408.4|464
1715805600000|2024-05-15 20:40:00|35462.2|35412.2|35458.1|35408.1|35464.6|35414.6|35457.2|35407.2|264
1715805900000|2024-05-15 20:45:00|35458|35408|35461.5|35411.5|35462.2|35412.1|35457.2|35407.2|126
1715806200000|2024-05-15 20:50:00|35461.3|35411.3|35458.7|35408.7|35464.4|35413.5|35455.4|35404.7|196
1715806500000|2024-05-15 20:55:00|35458.2|35406.4|35473.5|35393.4|35476.2|35410|35458.2|35392.3|157
1715806800000|2024-05-15 21:00:00|35501.2|35389.4|35512.2|35392.2|35512.5|35392.5|35498.9|35378.9|46
1715807100000|2024-05-15 21:05:00|35520.1|35400.1|35525.3|35405.3|35525.9|35405.9|35520.1|35400.1|49
1715807400000|2024-05-15 21:10:00|35524.9|35404.9|35535.5|35415.5|35543.7|35423.7|35524.4|35404.4|142
1715807700000|2024-05-15 21:15:00|35536.4|35416.4|35543|35423|35543.5|35423.5|35533.1|35413.4|135
1715808000000|2024-05-15 21:20:00|35543.1|35423.1|35536.2|35416.2|35545.9|35425.9|35531.3|35411.3|166
1715808300000|2024-05-15 21:25:00|35536.5|35416.5|35533.8|35413.8|35544|35424|35530.5|35410.5|71
1715808600000|2024-05-15 21:30:00|35533.9|35413.9|35529.9|35409.9|35539.4|35419.4|35529.9|35409.9|298
1715808900000|2024-05-15 21:35:00|35524.4|35404.4|35522.2|35402.2|35532.3|35412.3|35519.3|35399.3|315
1715809200000|2024-05-15 21:40:00|35522.3|35402.3|35521.8|35401.8|35525.5|35405.5|35521.4|35401.4|153
1715809500000|2024-05-15 21:45:00|35521.7|35401.7|35523.8|35403.8|35524.7|35404.7|35521.6|35401.6|183
1715809800000|2024-05-15 21:50:00|35523.5|35403.5|35527.3|35407.3|35527.8|35407.8|35521|35401|140
1715810100000|2024-05-15 21:55:00|35527.4|35407.4|35523.3|35413.7|35537.6|35417.8|35519|35406|147
1715810400000|2024-05-15 22:00:00|35526.3|35415.3|35522.3|35402.3|35526.8|35418.5|35503.7|35399|284
1715810700000|2024-05-15 22:05:00|35522.2|35402.2|35509.7|35391.8|35522.3|35405.9|35502.2|35391.5|175
1715811000000|2024-05-15 22:10:00|35509.9|35393.1|35501.3|35395.7|35511.6|35401.2|35500.9|35390.6|187
1715811300000|2024-05-15 22:15:00|35501|35395.3|35507.4|35395.7|35514.2|35405.3|35495.7|35392.1|165
1715811600000|2024-05-15 22:20:00|35505.6|35395.6|35513.5|35393.5|35515.5|35403|35501.9|35393|73
1715811900000|2024-05-15 22:25:00|35513.3|35393.3|35507.6|35395.2|35513.3|35404|35492.8|35392.5|95
1715812200000|2024-05-15 22:30:00|35507.5|35395.1|35504.4|35396.9|35513.8|35405.9|35495.5|35392.9|79
1715812500000|2024-05-15 22:35:00|35504.3|35397|35505.3|35394.8|35512.3|35397.5|35502.6|35390.8|77
1715812800000|2024-05-15 22:40:00|35505.2|35394.9|35501.5|35397.4|35505.7|35405.6|35494.5|35393.6|96
1715813100000|2024-05-15 22:45:00|35501.4|35397.3|35503.6|35393.8|35512.3|35397.9|35500.7|35389.5|131
1715813400000|2024-05-15 22:50:00|35503.7|35393.9|35509.7|35389.7|35511|35400.5|35500.8|35388.7|194
1715813700000|2024-05-15 22:55:00|35510.4|35390.4|35504.1|35397.7|35511.9|35405.2|35492.8|35388.5|163
1715814000000|2024-05-15 23:00:00|35507.6|35394.5|35507.6|35397.7|35511.4|35401.4|35498.3|35388.6|222
1715814300000|2024-05-15 23:05:00|35501.5|35403.2|35502.3|35403.3|35512.3|35410.1|35497.3|35392.3|262
1715814600000|2024-05-15 23:10:00|35502|35403.4|35508.1|35397.2|35511.1|35404.8|35494.5|35391|233
1715814900000|2024-05-15 23:15:00|35508.2|35397.3|35485.9|35413.9|35510.5|35415.3|35482.9|35390.5|328
1715815200000|2024-05-15 23:20:00|35485.8|35413.8|35493.9|35400|35500.2|35415.3|35482.7|35396.9|393
1715815500000|2024-05-15 23:25:00|35494.6|35400.3|35488.3|35403.3|35498|35413.5|35484.3|35394.8|288
1715815800000|2024-05-15 23:30:00|35487.5|35402.9|35496.4|35395.4|35501.9|35409.7|35482.6|35390.7|603
1715816100000|2024-05-15 23:35:00|35496.2|35404.3|35489.9|35402.4|35503.2|35410.9|35481.7|35393.3|536
1715816400000|2024-05-15 23:40:00|35489.8|35401.2|35488.3|35406.8|35501.3|35407.1|35486.2|35395|260
1715816700000|2024-05-15 23:45:00|35488.4|35406.3|35491.7|35392.8|35500.4|35407.6|35481.9|35390.6|375
1715817000000|2024-05-15 23:50:00|35491.5|35392.6|35483.6|35412|35501.2|35412|35474.7|35387.5|486
1715817300000|2024-05-15 23:55:00|35487.2|35411.8|35446.9|35396.9|35487.2|35418.8|35441.2|35391.2|461
1715817600000|2024-05-16 00:00:00|35446.8|35396.8|35436.4|35386.4|35446.8|35396.8|35432.5|35382.5|595
1715817900000|2024-05-16 00:05:00|35435.7|35385.7|35436.5|35386.5|35439.6|35389.6|35428.9|35378.9|567
1715818200000|2024-05-16 00:10:00|35436.6|35386.6|35431|35381|35436.8|35386.8|35427.5|35377.5|406
1715818500000|2024-05-16 00:15:00|35432|35382|35429.8|35379.8|35436.2|35386.2|35428.7|35378.7|370
1715818800000|2024-05-16 00:20:00|35429.7|35379.7|35427.3|35377.3|35429.9|35379.9|35427.3|35377.3|233
1715819100000|2024-05-16 00:25:00|35427.4|35377.4|35429.1|35379.1|35429.4|35379.4|35426.5|35376.5|234
1715819400000|2024-05-16 00:30:00|35429|35379|35424.9|35374.9|35434|35384|35423.7|35373.7|306
1715819700000|2024-05-16 00:35:00|35425.6|35375.6|35424.8|35374.8|35427.2|35377.2|35423.1|35373.1|240
1715820000000|2024-05-16 00:40:00|35424.7|35374.7|35428.1|35378.1|35430.7|35380.7|35424.2|35374.2|277
1715820300000|2024-05-16 00:45:00|35428|35378|35425|35375|35428.2|35378.2|35422.9|35372.9|267
1715820600000|2024-05-16 00:50:00|35424|35374|35422.9|35372.9|35426.8|35376.8|35421.5|35371.5|269
1715820900000|2024-05-16 00:55:00|35423.4|35373.4|35414.5|35364.5|35424.7|35374.7|35413.7|35363.7|377
1715821200000|2024-05-16 01:00:00|35414.6|35364.6|35422|35372|35422.5|35372.5|35412.2|35362.2|341
1715821500000|2024-05-16 01:05:00|35421.9|35371.9|35439|35389|35440.5|35390.5|35421.7|35371.7|353
1715821800000|2024-05-16 01:10:00|35439.1|35389.1|35435|35385|35445.6|35395.6|35434.3|35384.3|305
1715822100000|2024-05-16 01:15:00|35434.9|35384.9|35418.5|35368.5|35435.8|35385.8|35418.5|35368.5|284
1715822400000|2024-05-16 01:20:00|35418.3|35368.3|35424.5|35374.5|35426.2|35376.2|35418.2|35368.2|195
1715822700000|2024-05-16 01:25:00|35424.4|35374.4|35427.3|35377.3|35430.3|35380.3|35421.7|35371.7|148
1715823000000|2024-05-16 01:30:00|35427.5|35377.5|35430.2|35380.2|35438.7|35392.5|35424.6|35377.5|339
1715823300000|2024-05-16 01:35:00|35429|35379|35438|35388|35439.8|35389.8|35425.2|35375.2|389
1715823600000|2024-05-16 01:40:00|35437.9|35387.9|35436|35386|35439.9|35389.9|35432.2|35382.2|297
1715823900000|2024-05-16 01:45:00|35435.9|35385.9|35447.6|35397.6|35449|35399|35434.7|35384.7|301
1715824200000|2024-05-16 01:50:00|35447.5|35397.5|35455.6|35405.6|35455.8|35405.8|35446.1|35396.1|295
1715824500000|2024-05-16 01:55:00|35455.7|35405.7|35451.8|35401.8|35459|35409|35449.5|35399.5|418
1715824800000|2024-05-16 02:00:00|35451.6|35401.6|35463.2|35413.2|35463.2|35413.2|35451|35401|318
1715825100000|2024-05-16 02:05:00|35461.5|35411.5|35463.9|35413.9|35464.2|35414.2|35459.2|35409.2|275
1715825400000|2024-05-16 02:10:00|35463.7|35413.7|35463.3|35413.3|35465.9|35415.9|35461.4|35411.4|252
1715825700000|2024-05-16 02:15:00|35463.2|35413.2|35461.1|35411.1|35467.5|35417.5|35460.8|35410.8|194
1715826000000|2024-05-16 02:20:00|35461.5|35411.5|35457.4|35407.4|35463.4|35413.4|35455.9|35405.9|174
1715826300000|2024-05-16 02:25:00|35457.6|35407.6|35453.2|35403.2|35457.7|35407.7|35450.9|35400.9|238
1715826600000|2024-05-16 02:30:00|35453.1|35403.1|35453.2|35403.2|35455.5|35405.5|35451.4|35401.4|196
1715826900000|2024-05-16 02:35:00|35451.8|35401.8|35451.2|35401.2|35455.8|35405.8|35448.7|35398.7|204
1715827200000|2024-05-16 02:40:00|35450.2|35400.2|35451.2|35401.2|35452.5|35402.5|35443.8|35393.8|273
1715827500000|2024-05-16 02:45:00|35451.3|35401.3|35449|35399|35454.1|35404.1|35446.5|35396.5|258
1715827800000|2024-05-16 02:50:00|35448.9|35398.9|35446.9|35396.9|35450.2|35400.2|35446.7|35396.7|219
1715828100000|2024-05-16 02:55:00|35446.7|35396.7|35446.8|35396.8|35449.1|35399.1|35446.6|35396.6|177
1715828400000|2024-05-16 03:00:00|35446.6|35396.6|35448.2|35398.2|35450.9|35400.9|35445.8|35395.8|187
1715828700000|2024-05-16 03:05:00|35448.3|35398.3|35451.5|35401.5|35452.7|35402.7|35448.2|35398.2|169
1715829000000|2024-05-16 03:10:00|35451.4|35401.4|35451.2|35401.2|35453|35403|35449.1|35399.1|227
1715829300000|2024-05-16 03:15:00|35451.5|35401.5|35450.1|35400.1|35453|35403|35449.2|35399.2|153
1715829600000|2024-05-16 03:20:00|35449.8|35399.8|35446.7|35396.7|35452.2|35402.2|35445.3|35395.3|242
1715829900000|2024-05-16 03:25:00|35446.5|35396.5|35445.7|35395.7|35448.9|35398.9|35442.4|35392.4|404
1715830200000|2024-05-16 03:30:00|35445.6|35395.6|35443.2|35393.2|35448.6|35398.6|35441.8|35391.8|363
1715830500000|2024-05-16 03:35:00|35443.4|35393.4|35442.8|35392.8|35443.7|35393.7|35441|35391|247
1715830800000|2024-05-16 03:40:00|35443.3|35393.3|35443.9|35393.9|35446.6|35396.6|35438.7|35388.7|474
1715831100000|2024-05-16 03:45:00|35443.8|35393.8|35451.8|35401.8|35454.9|35404.9|35442.4|35392.4|472
1715831400000|2024-05-16 03:50:00|35452.4|35402.4|35450.3|35400.3|35454.6|35404.6|35448.4|35398.4|233
1715831700000|2024-05-16 03:55:00|35450.4|35400.4|35449.5|35399.5|35450.7|35400.7|35447.6|35397.6|170
1715832000000|2024-05-16 04:00:00|35449.4|35399.4|35453.7|35403.7|35454.4|35404.4|35449.4|35399.4|156
1715832300000|2024-05-16 04:05:00|35453.9|35403.9|35444.2|35394.2|35456.5|35406.5|35442.9|35392.9|388
1715832600000|2024-05-16 04:10:00|35444|35394|35451.8|35401.8|35453.3|35403.3|35443.1|35393.1|317
1715832900000|2024-05-16 04:15:00|35451.9|35401.9|35448.4|35398.4|35457.1|35407.1|35445|35395|302
1715833200000|2024-05-16 04:20:00|35448.3|35398.3|35444.6|35394.6|35451.7|35401.7|35440|35390|453
1715833500000|2024-05-16 04:25:00|35445.2|35395.2|35445.6|35395.6|35447.6|35397.6|35441.3|35391.3|393
1715833800000|2024-05-16 04:30:00|35445.3|35395.3|35443.3|35393.3|35448.9|35398.9|35441.5|35391.5|201
1715834100000|2024-05-16 04:35:00|35443.2|35393.2|35439.9|35389.9|35444.5|35394.5|35437.5|35387.5|497
1715834400000|2024-05-16 04:40:00|35439.8|35389.8|35437.5|35387.5|35440.8|35390.8|35436.6|35386.6|247
1715834700000|2024-05-16 04:45:00|35437.4|35387.4|35441.6|35391.6|35443.3|35393.3|35437.3|35387.3|161
1715835000000|2024-05-16 04:50:00|35441.5|35391.5|35441.2|35391.2|35446.2|35396.2|35438.6|35388.6|367
1715835300000|2024-05-16 04:55:00|35441.3|35391.3|35446.6|35396.6|35448.3|35398.3|35440.8|35390.8|206
1715835600000|2024-05-16 05:00:00|35446.4|35396.4|35449|35399|35454.3|35404.3|35446.4|35396.4|342
1715835900000|2024-05-16 05:05:00|35449.3|35399.3|35456|35406|35456|35406|35446|35396|237
1715836200000|2024-05-16 05:10:00|35455.7|35405.7|35456.9|35406.9|35458.9|35408.9|35452.4|35402.4|193
1715836500000|2024-05-16 05:15:00|35456.8|35406.8|35458.2|35408.2|35459|35409|35453.4|35403.4|124
1715836800000|2024-05-16 05:20:00|35458.3|35408.3|35457.7|35407.7|35460.6|35410.6|35456.6|35406.6|114
1715837100000|2024-05-16 05:25:00|35457.9|35407.9|35459.6|35409.6|35463.2|35413.2|35457.7|35407.7|167
1715837400000|2024-05-16 05:30:00|35459.4|35409.4|35458.6|35408.6|35461|35411|35455.1|35405.1|223
1715837700000|2024-05-16 05:35:00|35458.5|35408.5|35462.8|35412.8|35464.3|35414.3|35455.3|35405.3|178
1715838000000|2024-05-16 05:40:00|35463.1|35413.1|35463.9|35413.9|35465.2|35415.2|35460.7|35410.7|315
1715838300000|2024-05-16 05:45:00|35463.8|35413.8|35463.9|35413.9|35465.1|35415.1|35459.9|35409.9|302
1715838600000|2024-05-16 05:50:00|35463.5|35413.5|35467.7|35417.7|35470.3|35420.3|35460.6|35410.6|359
1715838900000|2024-05-16 05:55:00|35467.5|35417.5|35476.2|35426.2|35477.9|35427.9|35465|35415|400
1715839200000|2024-05-16 06:00:00|35475.5|35425.5|35484.5|35434.5|35490.8|35453.1|35447.7|35410.9|717
1715839500000|2024-05-16 06:05:00|35484.4|35434.4|35460.9|35440.9|35490.1|35454.4|35459.5|35427.1|530
1715839800000|2024-05-16 06:10:00|35461.4|35441.4|35500.2|35450.2|35501.7|35451.7|35460.4|35429.6|517
1715840100000|2024-05-16 06:15:00|35500.3|35450.3|35498.4|35448.4|35506.5|35458.4|35470.4|35440.2|475
1715840400000|2024-05-16 06:20:00|35498.3|35448.3|35495.7|35445.7|35508|35458|35494.6|35444.6|562
1715840700000|2024-05-16 06:25:00|35495.6|35445.6|35480.2|35460.2|35496|35466.6|35475.1|35442.2|308
1715841000000|2024-05-16 06:30:00|35480.3|35460.3|35517|35467|35525.4|35475.4|35479.5|35435|566
1715841300000|2024-05-16 06:35:00|35518.2|35468.2|35490|35470|35542.7|35492.9|35489.7|35462.8|470
1715841600000|2024-05-16 06:40:00|35489.9|35469.9|35531.9|35481.9|35536.1|35486.1|35488.4|35467.4|564
1715841900000|2024-05-16 06:45:00|35532|35482|35539.4|35489.4|35544.5|35494.5|35523.4|35473.4|584
1715842200000|2024-05-16 06:50:00|35539.9|35489.9|35510.4|35490.4|35543.3|35508.5|35507.7|35474|562
1715842500000|2024-05-16 06:55:00|35509.7|35489.7|35505.6|35485.6|35519|35499|35500.4|35480.4|523
1715842800000|2024-05-16 07:00:00|35505.4|35485.4|35513.2|35493.2|35515.3|35495.3|35501.9|35481.9|622
1715843100000|2024-05-16 07:05:00|35513.3|35493.3|35506.5|35486.5|35517.4|35497.4|35504|35484|556
1715843400000|2024-05-16 07:10:00|35507|35487|35513.4|35493.4|35519.2|35499.2|35505.2|35485.2|652
1715843700000|2024-05-16 07:15:00|35513.2|35493.2|35503.2|35483.2|35520.1|35500.1|35502|35482|766
1715844000000|2024-05-16 07:20:00|35503.1|35483.1|35490.7|35470.7|35507.5|35487.5|35488|35468|565
1715844300000|2024-05-16 07:25:00|35490.2|35470.2|35495.3|35475.3|35501.4|35481.4|35489.2|35469.2|457
1715844600000|2024-05-16 07:30:00|35495.4|35475.4|35501.1|35481.1|35501.9|35481.9|35486.6|35466.6|543
1715844900000|2024-05-16 07:35:00|35501|35481|35500.6|35480.6|35509|35489|35494.2|35474.2|603
1715845200000|2024-05-16 07:40:00|35500.7|35480.7|35500.6|35480.6|35503.3|35483.3|35493.3|35473.3|511
1715845500000|2024-05-16 07:45:00|35500.7|35480.7|35513.5|35493.5|35513.7|35493.7|35497.1|35477.1|358
1715845800000|2024-05-16 07:50:00|35513.3|35493.3|35501.6|35481.6|35513.9|35493.9|35497.3|35477.3|429
1715846100000|2024-05-16 07:55:00|35503|35483|35516.5|35496.5|35521.1|35501.1|35503|35483|500
1715846400000|2024-05-16 08:00:00|35516.6|35496.6|35489.1|35469.1|35532.4|35497.7|35484.6|35464.6|720
1715846700000|2024-05-16 08:05:00|35489|35469|35491.1|35471.1|35491.9|35471.9|35465.3|35445.3|582
1715847000000|2024-05-16 08:10:00|35490.8|35470.8|35491.3|35471.3|35495.6|35475.6|35490|35470|417
1715847300000|2024-05-16 08:15:00|35491.6|35471.6|35503.4|35483.4|35505.8|35485.8|35490|35470|520
1715847600000|2024-05-16 08:20:00|35502.8|35482.8|35508.7|35488.7|35515.8|35495.8|35502.4|35482.4|533
1715847900000|2024-05-16 08:25:00|35508|35488|35507|35487|35511.4|35491.4|35503.5|35483.5|411
1715848200000|2024-05-16 08:30:00|35505.7|35485.7|35495.4|35475.4|35507.3|35487.3|35493.5|35473.5|491
1715848500000|2024-05-16 08:35:00|35495.2|35475.2|35510.7|35490.7|35515.3|35495.3|35493|35473|549
1715848800000|2024-05-16 08:40:00|35510.8|35490.8|35521.1|35501.1|35521.3|35501.3|35509.5|35489.5|462
1715849100000|2024-05-16 08:45:00|35520.9|35500.9|35525.7|35505.7|35533.5|35513.5|35518.2|35498.2|562
1715849400000|2024-05-16 08:50:00|35526.1|35506.1|35525.2|35505.2|35536.3|35516.3|35523.3|35503.3|533
1715849700000|2024-05-16 08:55:00|35525.1|35505.1|35522.2|35502.2|35528.4|35508.4|35517.4|35497.4|419
1715850000000|2024-05-16 09:00:00|35521.6|35501.6|35519.1|35499.1|35523.3|35503.3|35500|35480|480
1715850300000|2024-05-16 09:05:00|35519.9|35499.9|35510.2|35490.2|35528|35508|35509.6|35489.6|515
1715850600000|2024-05-16 09:10:00|35510.6|35490.6|35493.8|35473.8|35512.7|35492.7|35488.1|35468.1|499
1715850900000|2024-05-16 09:15:00|35493.7|35473.7|35492.9|35472.9|35502.5|35482.5|35490.4|35470.4|464
1715851200000|2024-05-16 09:20:00|35493.1|35473.1|35493.6|35473.6|35496.6|35476.6|35489.4|35469.4|426
1715851500000|2024-05-16 09:25:00|35494|35474|35501.5|35481.5|35502|35482|35493.6|35473.6|372
1715851800000|2024-05-16 09:30:00|35501.3|35481.3|35491.6|35471.6|35501.8|35481.8|35490.4|35470.4|357
1715852100000|2024-05-16 09:35:00|35491.3|35471.3|35496.2|35476.2|35500|35480|35488.5|35468.5|475
1715852400000|2024-05-16 09:40:00|35496.1|35476.1|35479.2|35459.2|35496.2|35476.2|35478|35458|462
1715852700000|2024-05-16 09:45:00|35479.1|35459.1|35496|35476|35497.2|35477.2|35478.6|35458.6|548
1715853000000|2024-05-16 09:50:00|35496.1|35476.1|35500|35480|35501.7|35481.7|35496.1|35476.1|465
1715853300000|2024-05-16 09:55:00|35499.7|35479.7|35500.3|35480.3|35502.2|35482.2|35497.8|35477.8|393
1715853600000|2024-05-16 10:00:00|35500.9|35480.9|35482.9|35462.9|35503|35483|35480.9|35460.9|442
1715853900000|2024-05-16 10:05:00|35482.7|35462.7|35474.3|35454.3|35492.3|35472.3|35468.1|35448.1|721
1715854200000|2024-05-16 10:10:00|35474.2|35454.2|35473.9|35453.9|35476.2|35456.2|35470.7|35450.7|362
1715854500000|2024-05-16 10:15:00|35474|35454|35475.6|35455.6|35475.7|35455.7|35469.6|35449.6|422
1715854800000|2024-05-16 10:20:00|35475.5|35455.5|35482.7|35462.7|35483.3|35463.3|35475.5|35455.5|280
1715855100000|2024-05-16 10:25:00|35482.4|35462.4|35480.6|35460.6|35482.4|35462.4|35480.5|35460.5|20
1715855400000|2024-05-16 10:30:00|35482.2|35462.2|35487.4|35467.4|35500.4|35480.4|35481.8|35461.8|430
1715855700000|2024-05-16 10:35:00|35487.5|35467.5|35507.1|35487.1|35511|35491|35486.6|35466.6|621
1715856000000|2024-05-16 10:40:00|35507.2|35487.2|35504.6|35484.6|35511.9|35491.9|35494.6|35474.6|571
1715856300000|2024-05-16 10:45:00|35504.7|35484.7|35489.6|35469.6|35505.1|35485.1|35486.2|35466.2|507
1715856600000|2024-05-16 10:50:00|35489.7|35469.7|35484.2|35464.2|35493.4|35473.4|35481.5|35461.5|616
1715856900000|2024-05-16 10:55:00|35483.9|35463.9|35498|35478|35499.8|35479.8|35482.6|35462.6|552
1715857200000|2024-05-16 11:00:00|35497.9|35477.9|35495|35475|35498.9|35478.9|35494.1|35474.1|275
1715857500000|2024-05-16 11:05:00|35495.1|35475.1|35486.6|35466.6|35496.1|35476.1|35483.9|35463.9|366
1715857800000|2024-05-16 11:10:00|35486.4|35466.4|35488.1|35468.1|35491.5|35471.5|35486.4|35466.4|217
1715858100000|2024-05-16 11:15:00|35487.8|35467.8|35489.8|35469.8|35492.8|35472.8|35486.2|35466.2|311
1715858400000|2024-05-16 11:20:00|35489.6|35469.6|35498.2|35478.2|35502.1|35482.1|35489.3|35469.3|281
1715858700000|2024-05-16 11:25:00|35498.3|35478.3|35521.7|35501.7|35524|35504|35497.8|35477.8|293
1715859000000|2024-05-16 11:30:00|35521.5|35501.5|35544.3|35524.3|35551.6|35531.6|35521|35501|368
1715859300000|2024-05-16 11:35:00|35544.2|35524.2|35548.4|35528.4|35553.8|35533.8|35540.7|35520.7|384
1715859600000|2024-05-16 11:40:00|35548.6|35528.6|35547.7|35527.7|35554.8|35534.8|35531.5|35511.5|374
1715859900000|2024-05-16 11:45:00|35547.4|35527.4|35559.7|35539.7|35563.5|35543.5|35543.2|35523.2|464
1715860200000|2024-05-16 11:50:00|35559.6|35539.6|35545.2|35525.2|35561.6|35541|35539.7|35510.3|337
1715860500000|2024-05-16 11:55:00|35545.3|35525.3|35556.3|35536.3|35569.8|35549.8|35527.2|35507.2|488
1715860800000|2024-05-16 12:00:00|35560.9|35540.9|35546.5|35526.5|35561.6|35541.6|35529.9|35506.5|466
1715861100000|2024-05-16 12:05:00|35546.4|35526.4|35546.5|35526.5|35550.9|35530.9|35541.7|35521.7|296
1715861400000|2024-05-16 12:10:00|35546.3|35526.3|35544.6|35524.6|35546.3|35526.3|35538.4|35518.4|347
1715861700000|2024-05-16 12:15:00|35544.5|35524.5|35530.2|35510.2|35549|35529|35524.7|35504.7|360
1715862000000|2024-05-16 12:20:00|35530.1|35510.1|35531.4|35511.4|35533.2|35513.2|35519.5|35499.5|314
1715862300000|2024-05-16 12:25:00|35531.2|35511.2|35554.4|35502.5|35558.6|35520.7|35528.6|35502.5|343
1715862600000|2024-05-16 12:30:00|35554.2|35501.5|35520.3|35500.3|35559.7|35530.5|35516.6|35481.1|750
1715862900000|2024-05-16 12:35:00|35520.2|35500.2|35564.1|35544.1|35564.1|35544.1|35519.2|35499.2|814
1715863200000|2024-05-16 12:40:00|35563.8|35543.8|35537.9|35517.9|35569.8|35549.8|35532.4|35512.4|668
1715863500000|2024-05-16 12:45:00|35537.8|35517.8|35533|35513|35543.3|35523.3|35522.6|35502.6|679
1715863800000|2024-05-16 12:50:00|35532.8|35512.8|35539.7|35519.7|35549.2|35529.2|35523|35503|590
1715864100000|2024-05-16 12:55:00|35539.8|35519.8|35550.1|35530.1|35561.9|35541.9|35532.7|35512.7|695
1715864400000|2024-05-16 13:00:00|35550.2|35530.2|35559.7|35539.7|35576|35546.6|35531.1|35511.1|895
1715864700000|2024-05-16 13:05:00|35560.4|35540.4|35564.1|35544.1|35572.6|35552.6|35556|35536|845
1715865000000|2024-05-16 13:10:00|35563.8|35543.8|35591.6|35541.6|35607.2|35557.2|35552.5|35532.4|797
1715865300000|2024-05-16 13:15:00|35591.2|35541.2|35589.3|35569.3|35592.1|35571|35574|35526.9|715
1715865600000|2024-05-16 13:20:00|35589.4|35569.4|35573.4|35553.4|35589.9|35569.9|35556.6|35536.6|589
1715865900000|2024-05-16 13:25:00|35573.3|35553.3|35565.9|35545.9|35577.6|35557.6|35562.3|35542.3|539
1715866200000|2024-05-16 13:30:00|35565.5|35545.5|35586.1|35566.1|35590.9|35570.9|35559.7|35539.7|533
1715866500000|2024-05-16 13:35:00|35586.2|35566.2|35637.5|35587.5|35641.5|35595.5|35579.5|35559.5|756
1715866800000|2024-05-16 13:40:00|35638|35588|35647.6|35597.6|35656.9|35616.2|35623.1|35578.2|724
1715867100000|2024-05-16 13:45:00|35647.2|35597.2|35631.5|35611.5|35656.9|35621.6|35624.9|35583.6|788
1715867400000|2024-05-16 13:50:00|35631.6|35611.6|35624.4|35604.4|35634.4|35614.4|35621.8|35601.8|662
1715867700000|2024-05-16 13:55:00|35624.6|35604.6|35630.2|35610.2|35636.9|35616.9|35623.9|35603.9|530
1715868000000|2024-05-16 14:00:00|35629.7|35609.7|35618.5|35598.5|35632.9|35612.9|35611.2|35591.2|627
1715868300000|2024-05-16 14:05:00|35619.3|35599.3|35623.7|35603.7|35635|35615|35613.5|35593.5|553
1715868600000|2024-05-16 14:10:00|35623.6|35603.6|35625.9|35605.9|35638.3|35618.3|35619.8|35599.8|604
1715868900000|2024-05-16 14:15:00|35626.3|35606.3|35628.5|35608.5|35630.7|35610.7|35613.3|35593.3|514
1715869200000|2024-05-16 14:20:00|35628.1|35608.1|35612.9|35592.9|35629.9|35609.9|35608.6|35588.6|448
1715869500000|2024-05-16 14:25:00|35612.7|35592.7|35603.2|35583.2|35622.3|35602.3|35602.6|35582.6|511
1715869800000|2024-05-16 14:30:00|35603.3|35583.3|35609|35589|35610.4|35590.4|35586.5|35566.5|567
1715870100000|2024-05-16 14:35:00|35608.3|35588.3|35598.8|35578.8|35614.3|35594.3|35595.7|35575.7|576
1715870400000|2024-05-16 14:40:00|35598.5|35578.5|35601.1|35581.1|35603.2|35583.2|35586.7|35566.7|447
1715870700000|2024-05-16 14:45:00|35601|35581|35593.9|35573.9|35607.9|35587.9|35593.9|35573.9|430
1715871000000|2024-05-16 14:50:00|35593.7|35573.7|35574.6|35554.6|35597.1|35577.1|35573.9|35553.9|734
1715871300000|2024-05-16 14:55:00|35574.5|35554.5|35561.4|35541.4|35598.9|35578.9|35560.7|35540.7|718
1715871600000|2024-05-16 15:00:00|35561.2|35541.2|35576.9|35556.9|35585.3|35565.3|35559.4|35539.4|617
1715871900000|2024-05-16 15:05:00|35576.1|35556.1|35576.7|35556.7|35584.4|35564.4|35571.5|35551.5|296
1715872200000|2024-05-16 15:10:00|35576.5|35556.5|35592.3|35572.3|35597.9|35577.9|35576.5|35556.5|308
1715872500000|2024-05-16 15:15:00|35592.2|35572.2|35593.4|35573.4|35600.1|35580.1|35588.5|35568.5|402
1715872800000|2024-05-16 15:20:00|35593.6|35573.6|35580.5|35560.5|35596.7|35576.7|35575.5|35555.5|352
1715873100000|2024-05-16 15:25:00|35580.6|35560.6|35585.6|35565.6|35587|35567|35577.1|35557.1|359
1715873400000|2024-05-16 15:30:00|35585.9|35565.9|35577.3|35557.3|35587.9|35567.9|35575.2|35555.2|494
1715873700000|2024-05-16 15:35:00|35577.1|35557.1|35578.5|35558.5|35580|35560|35573.2|35553.2|521
1715874000000|2024-05-16 15:40:00|35578.8|35558.8|35575.6|35555.6|35580.8|35560.8|35573|35553|437
1715874300000|2024-05-16 15:45:00|35576|35556|35575.3|35555.3|35579.5|35559.5|35573.7|35553.7|363
1715874600000|2024-05-16 15:50:00|35575.1|35555.1|35567.1|35547.1|35576.5|35556.5|35565.3|35545.3|391
1715874900000|2024-05-16 15:55:00|35567.4|35547.4|35565.2|35545.2|35568.6|35548.6|35561.6|35541.6|400
1715875200000|2024-05-16 16:00:00|35565.3|35545.3|35567.9|35547.9|35588.8|35553.3|35557.5|35517.8|836
1715875500000|2024-05-16 16:05:00|35567.8|35547.8|35577.5|35557.5|35592.8|35564.7|35567.8|35535.1|523
1715875800000|2024-05-16 16:10:00|35578.4|35558.4|35582|35532|35585.4|35560.4|35565.1|35529.9|798
1715876100000|2024-05-16 16:15:00|35582.4|35532.4|35569.9|35549.9|35582.9|35551.7|35562.9|35528.1|749
1715876400000|2024-05-16 16:20:00|35569.4|35549.4|35563.5|35543.5|35570.5|35550.5|35559.6|35539.6|635
1715876700000|2024-05-16 16:25:00|35563.1|35543.1|35571|35551|35574.8|35554.8|35562.5|35542.5|640
1715877000000|2024-05-16 16:30:00|35570.9|35550.9|35595.5|35545.5|35602.2|35560|35570.3|35543.1|860
1715877300000|2024-05-16 16:35:00|35596|35546|35590.2|35540.2|35598.6|35548.6|35588.5|35538.5|777
1715877600000|2024-05-16 16:40:00|35589.8|35539.8|35579.6|35559.6|35591.7|35563.2|35576|35537.9|488
1715877900000|2024-05-16 16:45:00|35579.5|35559.5|35579.5|35559.5|35585.1|35565.1|35578|35558|410
1715878200000|2024-05-16 16:50:00|35579.8|35559.8|35582.8|35562.8|35598.3|35564.6|35577.4|35545|652
1715878500000|2024-05-16 16:55:00|35583.1|35563.1|35580.8|35560.8|35585.4|35565.4|35580.1|35560.1|578
1715878800000|2024-05-16 17:00:00|35581|35561|35593.9|35543.9|35596.6|35564.8|35579|35542.8|412
1715879100000|2024-05-16 17:05:00|35594.1|35544.1|35575.2|35555.2|35595.9|35562.2|35574.5|35540.5|342
1715879400000|2024-05-16 17:10:00|35575.1|35555.1|35590.9|35540.9|35591.9|35555.5|35574.9|35538|142
1715879700000|2024-05-16 17:15:00|35591|35541|35590|35540|35592.6|35542.6|35589.9|35539.9|157
1715880000000|2024-05-16 17:20:00|35589.7|35539.7|35609.7|35559.7|35610.7|35574.1|35588.1|35538.1|320
1715880300000|2024-05-16 17:25:00|35609.9|35559.9|35594.2|35574.2|35613.9|35574.6|35589.4|35558.2|297
1715880600000|2024-05-16 17:30:00|35594.1|35574.1|35606.2|35556.2|35610.7|35574.5|35591.4|35552.9|219
1715880900000|2024-05-16 17:35:00|35606.1|35556.1|35598.7|35578.7|35612.5|35579.1|35595.1|35556|195
1715881200000|2024-05-16 17:40:00|35598.8|35578.8|35614|35564|35615.9|35579.7|35597.4|35562.4|168
1715881500000|2024-05-16 17:45:00|35613.7|35563.7|35615.7|35565.7|35616.8|35566.8|35610|35560|199
1715881800000|2024-05-16 17:50:00|35615.6|35565.6|35614|35564|35617.9|35579.7|35597.2|35561.6|173
1715882100000|2024-05-16 17:55:00|35613.8|35563.8|35589.7|35569.7|35615.7|35580.7|35588.3|35559.3|170
1715882400000|2024-05-16 18:00:00|35589.5|35569.5|35590.1|35570.1|35608.8|35573.6|35585.3|35555.8|428
1715882700000|2024-05-16 18:05:00|35590.2|35570.2|35609.5|35559.5|35611.2|35577.6|35588.2|35554.5|644
1715883000000|2024-05-16 18:10:00|35609.3|35559.3|35622|35572|35623.2|35573.2|35608|35558|438
1715883300000|2024-05-16 18:15:00|35622.2|35572.2|35621.4|35571.4|35623.3|35573.3|35618.7|35568.7|116
1715883600000|2024-05-16 18:20:00|35620.9|35570.9|35616.3|35566.3|35620.9|35570.9|35614.4|35564.4|176
1715883900000|2024-05-16 18:25:00|35616.2|35566.2|35617.4|35567.4|35621.1|35571.1|35614.3|35564.3|152
1715884200000|2024-05-16 18:30:00|35616.8|35566.8|35614.2|35564.2|35617.2|35567.2|35613.4|35563.4|179
1715884500000|2024-05-16 18:35:00|35614.7|35564.7|35620.1|35570.1|35621.6|35571.6|35614.7|35564.7|175
1715884800000|2024-05-16 18:40:00|35620|35570|35616.7|35566.7|35621.1|35571.1|35615.7|35565.7|123
1715885100000|2024-05-16 18:45:00|35616.8|35566.8|35619.3|35569.3|35619.7|35569.7|35615.9|35565.9|123
1715885400000|2024-05-16 18:50:00|35619|35569|35613.7|35563.7|35619.8|35569.8|35613.7|35563.7|130
1715885700000|2024-05-16 18:55:00|35613.6|35563.6|35578.8|35558.8|35613.6|35568.4|35578.8|35553.1|225
1715886000000|2024-05-16 19:00:00|35578.9|35558.9|35611|35561|35614.6|35564.6|35578|35551.8|322
1715886300000|2024-05-16 19:05:00|35611.1|35561.1|35611.2|35561.2|35612.6|35562.6|35610.3|35560.3|328
1715886600000|2024-05-16 19:10:00|35611|35561|35610.7|35560.7|35612|35562|35607.9|35557.9|341
1715886900000|2024-05-16 19:15:00|35610.9|35560.9|35597.2|35577.2|35613.4|35578.5|35596.9|35559.3|257
1715887200000|2024-05-16 19:20:00|35597.3|35577.3|35599.6|35579.6|35600|35580|35595.2|35575.2|233
1715887500000|2024-05-16 19:25:00|35598.7|35578.7|35601.5|35581.5|35602.2|35582.2|35598.6|35578.6|280
1715887800000|2024-05-16 19:30:00|35601.1|35581.1|35615.3|35565.3|35616.4|35581.1|35600.1|35563.3|443
1715888100000|2024-05-16 19:35:00|35615.2|35565.2|35614.6|35564.6|35616.4|35566.4|35612.5|35562.5|225
1715888400000|2024-05-16 19:40:00|35614.7|35564.7|35613.7|35563.7|35615.6|35565.6|35611.3|35561.3|217
1715888700000|2024-05-16 19:45:00|35613.8|35563.8|35612.9|35562.9|35616.5|35566.5|35612.3|35562.3|199
1715889000000|2024-05-16 19:50:00|35615.1|35565.1|35612.4|35562.4|35617.1|35567.1|35611.8|35561.8|332
1715889300000|2024-05-16 19:55:00|35612.8|35562.8|35622.3|35572.3|35623.2|35573.2|35607.7|35557.7|264
1715889600000|2024-05-16 20:00:00|35620.9|35570.9|35621.2|35571.2|35622.9|35572.9|35619.6|35569.6|228
1715889900000|2024-05-16 20:05:00|35621.3|35571.3|35625.8|35575.8|35625.8|35575.8|35621.1|35571.1|110
1715890200000|2024-05-16 20:10:00|35625.9|35575.9|35627.9|35577.9|35628.8|35578.8|35625.9|35575.9|184
1715890500000|2024-05-16 20:15:00|35628|35578|35626.5|35576.5|35628.8|35578.8|35626.4|35576.4|123
1715890800000|2024-05-16 20:20:00|35627.1|35577.1|35627.7|35577.7|35630.5|35580.5|35625.1|35575.1|147
1715891100000|2024-05-16 20:25:00|35627.8|35577.8|35625.5|35575.5|35629.6|35579.6|35623.4|35573.4|118
1715891400000|2024-05-16 20:30:00|35625.7|35575.7|35619.7|35569.7|35625.7|35575.7|35618.3|35568.3|258
1715891700000|2024-05-16 20:35:00|35619.6|35569.6|35619.4|35569.4|35626.7|35576.7|35619.4|35569.4|156
1715892000000|2024-05-16 20:40:00|35619.7|35569.7|35621.8|35571.8|35622.4|35572.4|35615.9|35565.9|97
1715892300000|2024-05-16 20:45:00|35622.4|35571.2|35627.9|35569.7|35642.3|35577.8|35620.4|35565.1|244
1715892600000|2024-05-16 20:50:00|35631|35569.4|35633.4|35572.2|35634.7|35581|35625|35566.8|162
1715892900000|2024-05-16 20:55:00|35637.3|35571.5|35649.2|35559.9|35649.2|35574|35630.9|35559.7|129
1715893200000|2024-05-16 21:00:00|35660.6|35540.6|35660|35540|35660.7|35540.7|35652.7|35532.7|16
1715893500000|2024-05-16 21:05:00|35661.4|35541.4|35639.3|35519.3|35661.4|35541.4|35637.7|35517.7|100
1715893800000|2024-05-16 21:10:00|35639.6|35519.6|35641.8|35521.8|35646|35526|35638.1|35518.1|161
1715894100000|2024-05-16 21:15:00|35641.9|35521.9|35642.3|35522.3|35643.4|35523.4|35639.4|35519.4|241
1715894400000|2024-05-16 21:20:00|35642.2|35522.2|35639.2|35519.2|35643.2|35523.2|35639.2|35519.2|123
1715894700000|2024-05-16 21:25:00|35639.8|35519.8|35641.7|35521.7|35642.6|35522.6|35638.7|35518.7|255
1715895000000|2024-05-16 21:30:00|35641.2|35521.2|35649|35529|35650.4|35530.4|35639.7|35519.7|294
1715895300000|2024-05-16 21:35:00|35648.9|35528.9|35648.3|35528.3|35651.4|35531.4|35642.6|35522.6|278
1715895600000|2024-05-16 21:40:00|35648.2|35528.2|35648.7|35528.7|35653.6|35533.6|35643|35523|186
1715895900000|2024-05-16 21:45:00|35648.5|35528.5|35646.3|35526.3|35649.7|35529.7|35641.1|35521.1|208
1715896200000|2024-05-16 21:50:00|35646.7|35526.7|35646.8|35526.8|35649.2|35529.2|35642.5|35522.5|129
1715896500000|2024-05-16 21:55:00|35646.7|35526.7|35644.6|35524.6|35650.4|35530.4|35639.3|35521.3|136
1715896800000|2024-05-16 22:00:00|35642.8|35522.8|35643.3|35523.3|35645.8|35529.3|35632.1|35519.9|160
1715897100000|2024-05-16 22:05:00|35643.2|35523.2|35647.3|35527.3|35648.8|35528.8|35635|35519.9|78
1715897400000|2024-05-16 22:10:00|35642.8|35522.8|35632.9|35525|35647.9|35539.9|35624.3|35520.5|72
1715897700000|2024-05-16 22:15:00|35631.1|35525.1|35634.7|35522.2|35644.9|35540.4|35612|35522|68
1715898000000|2024-05-16 22:20:00|35634.8|35524.5|35643.4|35523.4|35650.9|35536|35631.9|35522|33
1715898300000|2024-05-16 22:25:00|35645.3|35525.3|35635.8|35522.1|35652.1|35538.5|35611|35521.4|65
1715898600000|2024-05-16 22:30:00|35635.4|35523.5|35643.2|35523.2|35647.4|35533|35627.6|35521.8|77
1715898900000|2024-05-16 22:35:00|35642|35522|35629.3|35528.3|35648.9|35542.7|35604|35522|70
1715899200000|2024-05-16 22:40:00|35630.4|35528.4|35647|35527|35651.8|35532.6|35629.4|35526.4|82
1715899500000|2024-05-16 22:45:00|35647.3|35527.3|35637|35530.4|35653|35549.8|35608|35526|170
1715899800000|2024-05-16 22:50:00|35637.8|35533.3|35635.1|35525.4|35649.4|35538.8|35617.1|35523.2|201
1715900100000|2024-05-16 22:55:00|35635|35525.5|35627.8|35530.9|35646.9|35537.8|35617|35523.5|201
1715900400000|2024-05-16 23:00:00|35628.5|35530.3|35636.1|35529.4|35644.4|35540.9|35623.1|35528.2|247
1715900700000|2024-05-16 23:05:00|35636|35529.5|35628.6|35530.4|35657.4|35544.3|35623.5|35526.3|169
1715901000000|2024-05-16 23:10:00|35628.5|35530.3|35630.9|35531.8|35650.3|35533.9|35627.4|35527.6|170
1715901300000|2024-05-16 23:15:00|35630.8|35529.5|35631.9|35528.3|35651.4|35536|35624.1|35526|86
1715901600000|2024-05-16 23:20:00|35631.8|35528.2|35633.8|35533.4|35653.5|35547.4|35617.4|35524.7|149
1715901900000|2024-05-16 23:25:00|35633.9|35534.8|35636.2|35537.9|35658.3|35551.9|35624.2|35529.9|269
1715902200000|2024-05-16 23:30:00|35636.3|35538|35632.6|35537|35641.3|35544.2|35627.8|35530.6|287
1715902500000|2024-05-16 23:35:00|35633.1|35536.5|35632.7|35538.2|35643.7|35543.8|35625.5|35528.7|278
1715902800000|2024-05-16 23:40:00|35632.6|35537.9|35632.4|35538.1|35642.5|35544.7|35619.6|35529.3|192
1715903100000|2024-05-16 23:45:00|35632.3|35538|35614.9|35558|35643.6|35559|35607.8|35531.4|404
1715903400000|2024-05-16 23:50:00|35615|35557.5|35615.6|35561.2|35622.7|35571.4|35613.1|35549.9|619
1715903700000|2024-05-16 23:55:00|35616.8|35561.3|35633.6|35583.6|35636.5|35585.5|35613.5|35558|497
1715904000000|2024-05-17 00:00:00|35632.8|35582.2|35627.5|35577.5|35638.9|35588|35624|35570.2|642
1715904300000|2024-05-17 00:05:00|35627.4|35577.4|35630.6|35580.6|35637.2|35587.2|35626.3|35575.1|537
1715904600000|2024-05-17 00:10:00|35630.8|35580.8|35642.8|35591.7|35644|35591.8|35630.3|35580.3|548
1715904900000|2024-05-17 00:15:00|35641.8|35591.4|35640.9|35590.9|35646.4|35595.6|35640.1|35590|540
1715905200000|2024-05-17 00:20:00|35640.8|35590.8|35643.4|35593.4|35649.7|35599.7|35640.5|35590.5|292
1715905500000|2024-05-17 00:25:00|35643.8|35593.8|35652.6|35602.6|35655.3|35603.9|35643|35592.4|352
1715905800000|2024-05-17 00:30:00|35652.5|35602.5|35655.6|35605.6|35659|35608.3|35650.4|35600.4|313
1715906100000|2024-05-17 00:35:00|35656.7|35606.7|35646.9|35596.6|35658.1|35608.1|35645.7|35595.7|201
1715906400000|2024-05-17 00:40:00|35647.3|35596.9|35646.6|35596.6|35650.1|35599.7|35641.4|35590.6|295
1715906700000|2024-05-17 00:45:00|35647.7|35597.7|35650.8|35600.8|35656.4|35606.4|35647.7|35597.7|266
1715907000000|2024-05-17 00:50:00|35650.6|35600.6|35643.3|35593.3|35653|35603|35638.4|35588.4|380
1715907300000|2024-05-17 00:55:00|35643.5|35593.5|35642.7|35592.7|35646.2|35596.2|35637.5|35587.5|311
1715907600000|2024-05-17 01:00:00|35642.8|35592.8|35659.8|35609.8|35660.5|35610.5|35637.5|35587.5|354
1715907900000|2024-05-17 01:05:00|35659.3|35609.3|35655.4|35605.4|35659.7|35609.7|35654.2|35604.2|184
1715908200000|2024-05-17 01:10:00|35655.5|35605.5|35656|35606|35661|35611|35644|35591.6|379
1715908500000|2024-05-17 01:15:00|35656.2|35606.2|35663.8|35613.8|35666.3|35616.3|35654.4|35604.4|301
1715908800000|2024-05-17 01:20:00|35664.2|35614.2|35665.8|35615.8|35666.9|35616.9|35662.1|35612.1|329
1715909100000|2024-05-17 01:25:00|35665.9|35615.9|35663.1|35613.1|35669|35619|35661.8|35611.8|270
1715909400000|2024-05-17 01:30:00|35663.2|35613.2|35662.2|35612.2|35665.6|35615.6|35660.3|35610.3|325
1715909700000|2024-05-17 01:35:00|35662.3|35612.3|35660.2|35610.2|35665.9|35615.9|35659.8|35609.8|279
1715910000000|2024-05-17 01:40:00|35660.3|35610.3|35652.8|35602.8|35661.3|35611.3|35652.6|35602.6|272
1715910300000|2024-05-17 01:45:00|35652.9|35602.9|35655.7|35605.7|35656.3|35606.3|35650.2|35600.2|267
1715910600000|2024-05-17 01:50:00|35655.9|35605.9|35656.9|35606.9|35660.1|35610.1|35655.4|35605.4|248
1715910900000|2024-05-17 01:55:00|35657.3|35607.3|35666.2|35612.1|35667.6|35617.1|35657|35607|326
1715911200000|2024-05-17 02:00:00|35666.3|35611.9|35667.7|35617.7|35668.8|35618.8|35659.6|35609.6|344
1715911500000|2024-05-17 02:05:00|35666.6|35616.6|35667.3|35617.3|35668.8|35618.8|35659.8|35609.8|255
1715911800000|2024-05-17 02:10:00|35668.1|35618.1|35668.3|35618.3|35671.6|35621.6|35665.6|35615.6|324
1715912100000|2024-05-17 02:15:00|35668|35618|35668.7|35618.7|35672.8|35622.8|35665.7|35615.7|253
1715912400000|2024-05-17 02:20:00|35668.9|35618.9|35671.7|35621.7|35674.8|35624.8|35668.5|35618.5|233
1715912700000|2024-05-17 02:25:00|35671.8|35621.8|35674.5|35624.5|35676.6|35626.6|35669.6|35619.6|226
1715913000000|2024-05-17 02:30:00|35674.2|35624.2|35675.1|35625.1|35679.3|35629.3|35673.2|35623.2|239
1715913300000|2024-05-17 02:35:00|35675.6|35625.6|35674.8|35624.8|35681|35631|35674.8|35624.8|243
1715913600000|2024-05-17 02:40:00|35674.6|35624.6|35676.6|35626.6|35677.2|35627.2|35673.1|35623.1|168
1715913900000|2024-05-17 02:45:00|35676.7|35626.7|35674.8|35624.8|35677.5|35627.5|35674.3|35624.3|164
1715914200000|2024-05-17 02:50:00|35675|35625|35674.8|35624.8|35676.5|35626.5|35671.6|35621.6|196
1715914500000|2024-05-17 02:55:00|35674.6|35624.6|35671|35621|35678.3|35628.3|35666.6|35616.6|240
1715914800000|2024-05-17 03:00:00|35669.8|35619.8|35668.3|35618.3|35672.3|35622.3|35667.2|35617.2|366
1715915100000|2024-05-17 03:05:00|35668.4|35618.4|35666.5|35616.5|35669.6|35619.6|35664.6|35614.6|299
1715915400000|2024-05-17 03:10:00|35666.7|35616.7|35665.2|35615.2|35668.1|35618.1|35663|35613|288
1715915700000|2024-05-17 03:15:00|35665.3|35615.3|35666.3|35616.3|35668.9|35618.9|35662.1|35612.1|264
1715916000000|2024-05-17 03:20:00|35666.4|35616.4|35719.6|35669.6|35729.7|35679.7|35662|35612|319
1715916300000|2024-05-17 03:25:00|35719.2|35669.2|35716.4|35666.4|35720.2|35670.2|35716.1|35666.1|184
1715916600000|2024-05-17 03:30:00|35716.5|35666.5|35722.4|35672.4|35723.3|35673.3|35716|35666|178
1715916900000|2024-05-17 03:35:00|35722.5|35672.5|35722.5|35672.5|35725.3|35675.3|35720.6|35670.6|232
1715917200000|2024-05-17 03:40:00|35722.6|35672.6|35726.4|35676.4|35728.2|35678.2|35721.9|35671.9|270
1715917500000|2024-05-17 03:45:00|35726.6|35676.6|35729.8|35679.8|35729.9|35679.9|35725.5|35675.5|199
1715917800000|2024-05-17 03:50:00|35730.1|35680.1|35723.1|35673.1|35730.8|35680.8|35723.1|35673.1|211
1715918100000|2024-05-17 03:55:00|35723.2|35673.2|35725|35675|35729.7|35679.7|35721.3|35671.3|231
1715918400000|2024-05-17 04:00:00|35725.2|35675.2|35727.5|35677.5|35730.2|35680.2|35723.5|35673.5|232
1715918700000|2024-05-17 04:05:00|35727.3|35677.3|35730.3|35680.3|35732.4|35682.4|35726.4|35676.4|261
1715919000000|2024-05-17 04:10:00|35730.2|35680.2|35729.6|35679.6|35732.2|35682.2|35725.4|35675.4|274
1715919300000|2024-05-17 04:15:00|35729.5|35679.5|35732.3|35682.3|35735.4|35685.4|35728.1|35678.1|299
1715919600000|2024-05-17 04:20:00|35732.5|35682.5|35730.2|35680.2|35733.8|35683.8|35727.6|35677.6|262
1715919900000|2024-05-17 04:25:00|35730.3|35680.3|35733.9|35683.9|35737.6|35687.6|35729|35679|305
1715920200000|2024-05-17 04:30:00|35734|35684|35733.7|35683.7|35737.2|35687.2|35731.7|35681.7|287
1715920500000|2024-05-17 04:35:00|35734.5|35684.5|35734.6|35684.6|35737.2|35687.2|35732.5|35682.5|268
1715920800000|2024-05-17 04:40:00|35734.5|35684.5|35734.6|35684.6|35737.3|35687.3|35731.9|35681.9|261
1715921100000|2024-05-17 04:45:00|35734.7|35684.7|35738.7|35688.7|35739.8|35689.8|35733.3|35683.3|187
1715921400000|2024-05-17 04:50:00|35738.8|35688.8|35736.7|35686.7|35743|35693|35735.7|35685.7|234
1715921700000|2024-05-17 04:55:00|35736.8|35686.8|35738.5|35688.5|35740.4|35690.4|35735.4|35685.4|243
1715922000000|2024-05-17 05:00:00|35738.1|35688.1|35733|35683|35741.7|35691.7|35730.4|35680.4|358
1715922300000|2024-05-17 05:05:00|35733.1|35683.1|35728.1|35678.1|35733.7|35683.7|35725|35675|301
1715922600000|2024-05-17 05:10:00|35728.5|35678.5|35727.5|35677.5|35732.2|35682.2|35726.6|35676.6|264
1715922900000|2024-05-17 05:15:00|35729.1|35679.1|35724.1|35674.1|35732.7|35682.7|35719.1|35669.1|275
1715923200000|2024-05-17 05:20:00|35724.2|35674.2|35719.9|35669.9|35727.7|35677.7|35717.8|35667.8|279
1715923500000|2024-05-17 05:25:00|35719.1|35669.1|35723.9|35673.9|35728.5|35678.5|35718.8|35668.8|331
1715923800000|2024-05-17 05:30:00|35724|35674|35719.6|35669.6|35729.3|35679.3|35718.4|35668.4|329
1715924100000|2024-05-17 05:35:00|35720|35670|35714.5|35664.5|35722.2|35672.2|35712.2|35662.2|244
1715924400000|2024-05-17 05:40:00|35714.6|35664.6|35710.4|35660.4|35714.6|35664.6|35708.4|35658.4|192
1715924700000|2024-05-17 05:45:00|35710.6|35660.6|35710.1|35660.1|35712.4|35662.4|35704.3|35654.3|252
1715925000000|2024-05-17 05:50:00|35710.4|35660.4|35711.3|35661.3|35719|35669|35709.7|35659.7|252
1715925300000|2024-05-17 05:55:00|35711.1|35661.1|35697.2|35647.2|35715.9|35665.9|35682.4|35631.3|542
1715925600000|2024-05-17 06:00:00|35692.7|35642.7|35663|35643|35693.5|35650.7|35659.1|35624.3|377
1715925900000|2024-05-17 06:05:00|35662.9|35642.9|35658.3|35638.3|35675.3|35645.4|35655.7|35620.1|297
1715926200000|2024-05-17 06:10:00|35658.2|35638.2|35640.6|35620.6|35661.1|35641.1|35639.4|35619.4|300
1715926500000|2024-05-17 06:15:00|35641.1|35621.1|35633.3|35613.3|35654.8|35621.2|35629.8|35586.8|289
1715926800000|2024-05-17 06:20:00|35633.2|35613.2|35632.2|35612.2|35644.9|35613.7|35625.8|35593.9|255
1715927100000|2024-05-17 06:25:00|35632.1|35612.1|35619.6|35599.6|35640.4|35620.4|35612.9|35592.9|390
1715927400000|2024-05-17 06:30:00|35619.7|35599.7|35638.5|35618.5|35643.1|35623.1|35612.5|35592.5|337
1715927700000|2024-05-17 06:35:00|35638.8|35618.8|35646|35626|35648|35628|35633.5|35613.5|383
1715928000000|2024-05-17 06:40:00|35645.9|35625.9|35666.6|35646.6|35667.3|35647.3|35645.9|35625.9|382
1715928300000|2024-05-17 06:45:00|35666.5|35646.5|35663.1|35643.1|35670.2|35650.2|35654|35634|408
1715928600000|2024-05-17 06:50:00|35663.5|35643.5|35657.4|35637.4|35671.6|35651.6|35655.4|35635.4|384
1715928900000|2024-05-17 06:55:00|35658|35638|35647.3|35627.3|35658.3|35638.3|35645.7|35625.7|341
1715929200000|2024-05-17 07:00:00|35647.1|35627.1|35650|35630|35656.8|35636.8|35640.2|35620.2|427
1715929500000|2024-05-17 07:05:00|35649.9|35629.9|35641.4|35621.4|35655.3|35635.3|35639.4|35619.4|358
1715929800000|2024-05-17 07:10:00|35642.2|35622.2|35645|35625|35652.7|35632.7|35640.6|35620.6|360
1715930100000|2024-05-17 07:15:00|35644.7|35624.7|35631.4|35611.4|35646.6|35626.6|35624.4|35604.4|344
1715930400000|2024-05-17 07:20:00|35631.3|35611.3|35644.3|35624.3|35646.5|35626.5|35629.8|35609.8|321
1715930700000|2024-05-17 07:25:00|35644.4|35624.4|35655.9|35635.9|35657.7|35637.7|35641.7|35621.7|312
1715931000000|2024-05-17 07:30:00|35656|35636|35677.7|35657.7|35687.9|35667.9|35655.3|35635.3|410
1715931300000|2024-05-17 07:35:00|35677.5|35657.5|35667|35647|35677.5|35657.5|35656.2|35636.2|285
1715931600000|2024-05-17 07:40:00|35666.9|35646.9|35682.7|35662.7|35683.9|35663.9|35666.9|35646.9|293
1715931900000|2024-05-17 07:45:00|35682.8|35662.8|35687.6|35667.6|35687.9|35667.9|35678|35658|382
1715932200000|2024-05-17 07:50:00|35688|35668|35696.1|35676.1|35717.3|35677.6|35688|35656.1|383
1715932500000|2024-05-17 07:55:00|35696.7|35676.7|35695.4|35675.4|35699.7|35679.7|35685.8|35665.8|320
1715932800000|2024-05-17 08:00:00|35695.7|35675.7|35713.6|35693.6|35714.7|35694.7|35692.8|35672.8|436
1715933100000|2024-05-17 08:05:00|35714.8|35694.8|35712.6|35692.6|35715.9|35695.9|35700.6|35680.6|487
1715933400000|2024-05-17 08:10:00|35712.5|35692.5|35715.2|35695.2|35717.4|35697.4|35707.9|35687.9|418
1715933700000|2024-05-17 08:15:00|35715|35695|35710.1|35690.1|35716.1|35696.1|35704.7|35684.7|357
1715934000000|2024-05-17 08:20:00|35709.9|35689.9|35713.8|35693.8|35718|35698|35709.7|35689.7|569
1715934300000|2024-05-17 08:25:00|35713.7|35693.7|35716.9|35696.9|35718.5|35698.5|35710.8|35690.8|393
1715934600000|2024-05-17 08:30:00|35716.4|35696.4|35778.4|35758.4|35795.8|35760|35715.9|35695.9|575
1715934900000|2024-05-17 08:35:00|35778.5|35758.5|35800.7|35780.7|35811.1|35791.1|35778.3|35748.8|567
1715935200000|2024-05-17 08:40:00|35801.5|35781.5|35785.1|35765.1|35806.9|35786.9|35784.9|35764.9|466
1715935500000|2024-05-17 08:45:00|35785|35765|35767.9|35747.9|35785.4|35765.4|35767.3|35747.3|462
1715935800000|2024-05-17 08:50:00|35768|35748|35770.3|35750.3|35774.3|35754.3|35763.7|35743.7|252
1715936100000|2024-05-17 08:55:00|35770.2|35750.2|35789.1|35739.1|35793.9|35762.7|35755.9|35735.9|424
1715936400000|2024-05-17 09:00:00|35790.2|35740.2|35761.6|35741.6|35796.5|35755.7|35749.3|35729.3|597
1715936700000|2024-05-17 09:05:00|35761.2|35741.2|35771.9|35751.9|35776.9|35756.9|35760.8|35740.8|311
1715937000000|2024-05-17 09:10:00|35771.8|35751.8|35773.3|35753.3|35781.6|35761.6|35770.2|35750.2|267
1715937300000|2024-05-17 09:15:00|35773.4|35753.4|35772|35752|35782.8|35762.8|35767|35747|290
1715937600000|2024-05-17 09:20:00|35771.8|35751.8|35780.6|35760.6|35781.8|35761.8|35771.7|35751.7|249
1715937900000|2024-05-17 09:25:00|35780.7|35760.7|35775.3|35755.3|35781.2|35761.2|35772.8|35752.8|293
1715938200000|2024-05-17 09:30:00|35777.4|35757.4|35775|35755|35782.2|35762.2|35774.9|35754.9|247
1715938500000|2024-05-17 09:35:00|35774.8|35754.8|35775.6|35755.6|35777|35757|35773.2|35753.2|165
1715938800000|2024-05-17 09:40:00|35775.3|35755.3|35779.1|35759.1|35782.4|35762.4|35775.3|35755.3|298
1715939100000|2024-05-17 09:45:00|35779.3|35759.3|35775.9|35755.9|35781.5|35761.5|35774|35754|312
1715939400000|2024-05-17 09:50:00|35776.2|35756.2|35778.7|35758.7|35780.8|35760.8|35775.5|35755.5|289
1715939700000|2024-05-17 09:55:00|35778.8|35758.8|35772.1|35752.1|35781.8|35761.8|35771|35751|292
1715940000000|2024-05-17 10:00:00|35772|35752|35779.9|35759.9|35780.8|35760.8|35772|35752|327
1715940300000|2024-05-17 10:05:00|35780|35760|35776.9|35756.9|35785.9|35765.9|35774.1|35754.1|241
1715940600000|2024-05-17 10:10:00|35776.8|35756.8|35778.8|35758.8|35783.6|35763.6|35775.8|35755.8|210
1715940900000|2024-05-17 10:15:00|35778.9|35758.9|35772.4|35752.4|35779.1|35759.1|35771.1|35751.1|284
1715941200000|2024-05-17 10:20:00|35772.3|35752.3|35752.2|35732.2|35772.9|35752.9|35751.1|35731.1|376
1715941500000|2024-05-17 10:25:00|35752.3|35732.3|35754.7|35734.7|35754.7|35734.7|35746.9|35726.9|312
1715941800000|2024-05-17 10:30:00|35754.5|35734.5|35756.5|35736.5|35767.5|35747.5|35749.5|35729.5|426
1715942100000|2024-05-17 10:35:00|35756.4|35736.4|35763.5|35743.5|35771.4|35751.4|35755.2|35735.2|364
1715942400000|2024-05-17 10:40:00|35763.4|35743.4|35744.3|35724.3|35772|35752|35744.1|35724.1|454
1715942700000|2024-05-17 10:45:00|35744.1|35724.1|35763.7|35743.7|35764.4|35744.4|35737.6|35717.6|418
1715943000000|2024-05-17 10:50:00|35763.3|35743.3|35786.5|35766.5|35795.4|35775.4|35763.1|35743.1|578
1715943300000|2024-05-17 10:55:00|35786.6|35766.6|35768.9|35748.9|35789.7|35769.7|35768.9|35748.9|457
1715943600000|2024-05-17 11:00:00|35769.3|35749.3|35788.1|35768.1|35789.8|35769.8|35766.8|35746.8|400
1715943900000|2024-05-17 11:05:00|35787.7|35767.7|35777.9|35757.9|35790.4|35770.4|35774.5|35754.5|316
1715944200000|2024-05-17 11:10:00|35777.8|35757.8|35776.8|35756.8|35782|35762|35775.8|35755.8|293
1715944500000|2024-05-17 11:15:00|35776.7|35756.7|35779.9|35759.9|35782.1|35762.1|35775.2|35755.2|297
1715944800000|2024-05-17 11:20:00|35779.8|35759.8|35785.1|35765.1|35804|35767|35775.1|35746.1|381
1715945100000|2024-05-17 11:25:00|35784.9|35764.9|35796.7|35776.7|35799.1|35779.1|35783.5|35763.5|302
1715945400000|2024-05-17 11:30:00|35796.8|35776.8|35789.7|35769.7|35796.8|35776.8|35785.7|35765.7|286
1715945700000|2024-05-17 11:35:00|35789.4|35769.4|35789.3|35769.3|35791.4|35771.4|35786.4|35766.4|317
1715946000000|2024-05-17 11:40:00|35789.1|35769.1|35784.5|35764.5|35790.2|35770.2|35781|35761|261
1715946300000|2024-05-17 11:45:00|35784.1|35764.1|35778.3|35758.3|35788.5|35768.5|35775.8|35755.8|208
1715946600000|2024-05-17 11:50:00|35778.2|35758.2|35765.9|35745.9|35781.7|35761.7|35763.3|35743.3|359
1715946900000|2024-05-17 11:55:00|35765.8|35745.8|35775.3|35755.3|35775.6|35755.6|35752.9|35732.9|533
1715947200000|2024-05-17 12:00:00|35774.5|35754.5|35742.1|35722.1|35775.7|35755.7|35740.7|35720.7|601
1715947500000|2024-05-17 12:05:00|35745.6|35725.6|35754.3|35734.3|35755.2|35735.2|35742.6|35722.6|414
1715947800000|2024-05-17 12:10:00|35754.2|35734.2|35753.5|35733.5|35766.8|35746.8|35742.8|35722.8|488
1715948100000|2024-05-17 12:15:00|35753.4|35733.4|35742.2|35722.2|35757.2|35737.2|35737.4|35717.4|396
1715948400000|2024-05-17 12:20:00|35742|35722|35742|35722|35754.6|35734.6|35739.3|35719.3|428
1715948700000|2024-05-17 12:25:00|35741.6|35721.6|35761.3|35741.3|35767.9|35747.9|35741.3|35721.3|451
1715949000000|2024-05-17 12:30:00|35761.2|35741.2|35717.5|35697.5|35761.6|35741.6|35714.9|35694.9|661
1715949300000|2024-05-17 12:35:00|35717.6|35697.6|35745.2|35725.2|35748.1|35728.1|35717.5|35697.5|467
1715949600000|2024-05-17 12:40:00|35745|35725|35736.3|35716.3|35747|35727|35732|35712|645
1715949900000|2024-05-17 12:45:00|35736.2|35716.2|35742|35722|35744.7|35724.7|35732.6|35712.6|600
1715950200000|2024-05-17 12:50:00|35741.4|35721.4|35758.5|35738.5|35760.4|35740.4|35741.4|35721.4|380
1715950500000|2024-05-17 12:55:00|35759|35739|35766.8|35746.8|35771.5|35751.5|35756.5|35736.5|395
1715950800000|2024-05-17 13:00:00|35766.5|35746.5|35731.1|35711.1|35768.1|35748.1|35728.9|35708.9|503
1715951100000|2024-05-17 13:05:00|35731|35711|35726.9|35706.9|35733.4|35713.4|35703.2|35683.2|522
1715951400000|2024-05-17 13:10:00|35727|35707|35718.3|35698.3|35727|35707|35707.2|35687.2|417
1715951700000|2024-05-17 13:15:00|35718.4|35698.4|35718.8|35698.8|35723|35703|35709.7|35689.7|395
1715952000000|2024-05-17 13:20:00|35718.7|35698.7|35713.1|35693.1|35719.8|35699.8|35704.4|35684.4|455
1715952300000|2024-05-17 13:25:00|35713.7|35693.7|35707.3|35687.3|35717.3|35697.3|35692.3|35672.3|440
1715952600000|2024-05-17 13:30:00|35707|35687|35704.4|35684.4|35709.2|35689.2|35700.2|35680.2|440
1715952900000|2024-05-17 13:35:00|35704|35684|35708|35688|35718.8|35698.8|35700.3|35680.3|534
1715953200000|2024-05-17 13:40:00|35707.2|35687.2|35700.6|35680.6|35707.7|35687.7|35697.3|35677.3|463
1715953500000|2024-05-17 13:45:00|35700.9|35680.9|35681.2|35661.2|35708.7|35688.7|35681.1|35661.1|519
1715953800000|2024-05-17 13:50:00|35680.7|35660.7|35692.8|35672.8|35695.8|35675.8|35663.4|35643.4|627
1715954100000|2024-05-17 13:55:00|35692.9|35672.9|35668.4|35648.4|35694.1|35674.1|35658.5|35638.5|565
1715954400000|2024-05-17 14:00:00|35668.6|35648.6|35641.9|35621.9|35668.6|35648.6|35639.3|35619.3|590
1715954700000|2024-05-17 14:05:00|35641.6|35621.6|35623.1|35603.1|35649.2|35629.2|35617.8|35597.8|568
1715955000000|2024-05-17 14:10:00|35623|35603|35624.1|35604.1|35632.9|35612.9|35620.4|35600.4|431
1715955300000|2024-05-17 14:15:00|35624|35604|35615.3|35595.3|35626.1|35606.1|35606|35586|432
1715955600000|2024-05-17 14:20:00|35615.6|35595.6|35621.7|35601.7|35629.1|35609.1|35615|35595|411
1715955900000|2024-05-17 14:25:00|35621.8|35601.8|35601.8|35581.8|35624.4|35604.4|35598.9|35578.9|335
1715956200000|2024-05-17 14:30:00|35601.9|35581.9|35564.9|35544.9|35603.1|35583.1|35563.3|35543.3|544
1715956500000|2024-05-17 14:35:00|35565.1|35545.1|35588.2|35568.2|35592.3|35572.3|35565.1|35545.1|489
1715956800000|2024-05-17 14:40:00|35588.7|35568.7|35580.5|35560.5|35589.9|35569.9|35576.9|35556.9|472
1715957100000|2024-05-17 14:45:00|35580.8|35560.8|35575.8|35555.8|35585.7|35565.7|35565|35545|508
1715957400000|2024-05-17 14:50:00|35575.3|35555.3|35577.9|35557.9|35580.5|35560.5|35566|35546|478
1715957700000|2024-05-17 14:55:00|35577.3|35557.3|35573.1|35553.1|35581.6|35561.6|35564.6|35544.6|500
1715958000000|2024-05-17 15:00:00|35573.7|35553.7|35573.6|35553.6|35581.7|35561.7|35560.6|35540.6|607
1715958300000|2024-05-17 15:05:00|35574|35554|35580.2|35560.2|35583.5|35563.5|35573|35553|497
1715958600000|2024-05-17 15:10:00|35581|35561|35598.1|35578.1|35598.1|35578.1|35581|35561|519
1715958900000|2024-05-17 15:15:00|35598.2|35578.2|35586.5|35566.5|35604.4|35584.4|35586.1|35566.1|480
1715959200000|2024-05-17 15:20:00|35586.6|35566.6|35588.2|35568.2|35588.8|35568.8|35579.9|35559.9|340
1715959500000|2024-05-17 15:25:00|35587.8|35567.8|35586.4|35566.4|35590.2|35570.2|35586|35566|278
1715959800000|2024-05-17 15:30:00|35587.2|35567.2|35607.2|35587.2|35634|35614|35587.2|35567.2|555
1715960100000|2024-05-17 15:35:00|35607.3|35587.3|35606.5|35586.5|35609.7|35589.7|35603.9|35583.9|565
1715960400000|2024-05-17 15:40:00|35607.6|35587.6|35604.7|35584.7|35611.5|35591.5|35601.5|35581.5|358
1715960700000|2024-05-17 15:45:00|35603.1|35583.1|35601.3|35581.3|35630.7|35591.4|35599.7|35573.7|345
1715961000000|2024-05-17 15:50:00|35601.9|35581.9|35607.2|35587.2|35610.1|35590.1|35601.5|35581.5|254
1715961300000|2024-05-17 15:55:00|35607.1|35587.1|35605.2|35585.2|35612.9|35592.9|35605.1|35585.1|270
1715961600000|2024-05-17 16:00:00|35605.7|35585.7|35590.9|35570.9|35606.4|35586.4|35590.8|35570.8|249
1715961900000|2024-05-17 16:05:00|35590.8|35570.8|35597.7|35577.7|35598.8|35578.8|35590.8|35570.8|232
1715962200000|2024-05-17 16:10:00|35597.6|35577.6|35612.4|35562.4|35624.8|35577.7|35591.8|35562.4|439
1715962500000|2024-05-17 16:15:00|35612.3|35562.3|35614.6|35564.6|35616.3|35566.3|35607.5|35557.5|635
1715962800000|2024-05-17 16:20:00|35614.4|35564.4|35625.9|35575.9|35626.9|35576.9|35612.7|35562.7|567
1715963100000|2024-05-17 16:25:00|35625.2|35575.2|35627|35577|35628.5|35578.5|35614.3|35564.3|657
1715963400000|2024-05-17 16:30:00|35627.2|35577.2|35617.2|35567.2|35630.8|35580.8|35617.1|35567.1|653
1715963700000|2024-05-17 16:35:00|35617.1|35567.1|35622|35572|35622.2|35572.2|35612.4|35562.4|460
1715964000000|2024-05-17 16:40:00|35621.7|35571.7|35624.8|35574.8|35628.9|35578.9|35621.7|35571.7|618
1715964300000|2024-05-17 16:45:00|35624.6|35574.6|35623.4|35573.4|35628.8|35578.8|35622|35572|559
1715964600000|2024-05-17 16:50:00|35623.8|35573.8|35623|35573|35627.8|35577.8|35620.4|35570.4|504
1715964900000|2024-05-17 16:55:00|35623.8|35573.8|35623.7|35573.7|35626.7|35576.7|35621.7|35571.7|612
1715965200000|2024-05-17 17:00:00|35623.6|35573.6|35621.9|35571.9|35626.4|35576.4|35618.5|35568.5|643
1715965500000|2024-05-17 17:05:00|35621.8|35571.8|35617.4|35567.4|35624.6|35574.6|35615|35565|559
1715965800000|2024-05-17 17:10:00|35617.7|35567.7|35617.3|35567.3|35622.3|35572.3|35615|35565|541
1715966100000|2024-05-17 17:15:00|35618|35568|35615.8|35565.8|35619|35569|35611.3|35561.3|417
1715966400000|2024-05-17 17:20:00|35615.9|35565.9|35617.3|35567.3|35617.9|35584|35599|35560.5|424
1715966700000|2024-05-17 17:25:00|35616.6|35566.6|35615.8|35565.8|35617.4|35567.4|35607.8|35557.8|337
1715967000000|2024-05-17 17:30:00|35615.6|35565.6|35618.1|35568.1|35619.5|35569.5|35609.6|35559.6|421
1715967300000|2024-05-17 17:35:00|35618.2|35568.2|35614.2|35564.2|35619.8|35569.8|35613|35563|543
1715967600000|2024-05-17 17:40:00|35613.9|35563.9|35614.9|35564.9|35620.1|35570.1|35608.4|35558.4|651
1715967900000|2024-05-17 17:45:00|35614.6|35564.6|35611.2|35561.2|35620.8|35570.8|35611.1|35561.1|600
1715968200000|2024-05-17 17:50:00|35612.1|35562.1|35612.7|35562.7|35620|35570|35610.3|35560.3|571
1715968500000|2024-05-17 17:55:00|35612.6|35562.6|35610.6|35560.6|35617|35567|35609.6|35559.6|620
1715968800000|2024-05-17 18:00:00|35604.5|35554.5|35606.6|35556.6|35616.8|35566.8|35603.5|35553.5|796
1715969100000|2024-05-17 18:05:00|35606.7|35556.7|35612.1|35562.1|35615.9|35565.9|35605.1|35555.1|806
1715969400000|2024-05-17 18:10:00|35612.9|35562.9|35614.3|35564.3|35614.7|35564.7|35607.7|35557.7|841
1715969700000|2024-05-17 18:15:00|35615.1|35565.1|35612.1|35562.1|35617.2|35567.2|35607|35557|808
1715970000000|2024-05-17 18:20:00|35612.2|35562.2|35620.1|35570.1|35622.4|35572.4|35610.7|35560.7|813
1715970300000|2024-05-17 18:25:00|35620.2|35570.2|35623.5|35573.5|35624.3|35574.3|35613.9|35563.9|836
1715970600000|2024-05-17 18:30:00|35623.1|35573.1|35620.5|35570.5|35623.7|35573.7|35611|35561|756
1715970900000|2024-05-17 18:35:00|35621.2|35571.2|35615.1|35565.1|35621.3|35571.3|35610.6|35560.6|822
1715971200000|2024-05-17 18:40:00|35615.2|35565.2|35611|35561|35616.8|35566.8|35606.5|35556.5|707
1715971500000|2024-05-17 18:45:00|35611.4|35561.4|35616.1|35566.1|35617.1|35567.1|35606.7|35556.7|636
1715971800000|2024-05-17 18:50:00|35616.3|35566.3|35610|35560|35616.5|35566.5|35606.4|35556.4|502
1715972100000|2024-05-17 18:55:00|35610.1|35560.1|35610.4|35560.4|35616.6|35566.6|35605.9|35555.9|625
1715972400000|2024-05-17 19:00:00|35610.2|35560.2|35616|35566|35616.4|35580.8|35596|35558.6|250
1715972700000|2024-05-17 19:05:00|35615.9|35565.9|35598|35578|35617.6|35582.9|35598|35562.2|189
1715973000000|2024-05-17 19:10:00|35598.4|35578.4|35611.1|35561.1|35613.3|35578.5|35595.6|35558.3|186
1715973300000|2024-05-17 19:15:00|35609.4|35559.4|35608|35558|35611.7|35561.7|35603.8|35553.8|268
1715973600000|2024-05-17 19:20:00|35608.1|35558.1|35605.9|35555.9|35609.4|35559.4|35601.3|35551.3|141
1715973900000|2024-05-17 19:25:00|35605.8|35555.8|35603.6|35553.6|35607.7|35557.7|35603.4|35553.4|276
1715974200000|2024-05-17 19:30:00|35598.6|35548.6|35604.4|35554.4|35608.2|35558.2|35597.7|35547.7|306
1715974500000|2024-05-17 19:35:00|35604.5|35554.5|35604.4|35554.4|35606.4|35556.4|35603.3|35553.3|141
1715974800000|2024-05-17 19:40:00|35604.5|35554.5|35607.2|35557.2|35608.3|35558.3|35603.3|35553.3|161
1715975100000|2024-05-17 19:45:00|35607.1|35557.1|35622|35572|35625.9|35575.9|35606.4|35556.4|339
1715975400000|2024-05-17 19:50:00|35621.9|35571.9|35619.7|35569.7|35624.5|35574.5|35615.2|35565.2|537
1715975700000|2024-05-17 19:55:00|35619.5|35569.5|35619.9|35569.9|35626.1|35576.1|35618.5|35568.5|342
1715976000000|2024-05-17 20:00:00|35620.7|35570.7|35626.4|35576.4|35629.7|35579.7|35620|35570|321
1715976300000|2024-05-17 20:05:00|35626.5|35576.5|35624.2|35574.2|35627.7|35577.7|35623.8|35573.8|162
1715976600000|2024-05-17 20:10:00|35624.5|35574.5|35621.4|35571.4|35624.9|35574.9|35618.9|35568.9|194
1715976900000|2024-05-17 20:15:00|35621.6|35571.6|35621.9|35571.9|35622.7|35572.7|35617.7|35567.7|323
1715977200000|2024-05-17 20:20:00|35622.4|35572.4|35624.7|35574.7|35625.6|35575.6|35619.5|35569.5|276
1715977500000|2024-05-17 20:25:00|35622.8|35572.8|35629.3|35579.3|35629.8|35579.8|35622.6|35572.6|177
1715977800000|2024-05-17 20:30:00|35630.7|35580.7|35634.6|35584.6|35638.8|35588.8|35630.7|35580.7|174
1715978100000|2024-05-17 20:35:00|35634.4|35584.4|35636.6|35586.6|35637.2|35587.2|35634.4|35584.4|206
1715978400000|2024-05-17 20:40:00|35636.7|35586.7|35630.6|35580.6|35636.7|35586.7|35630.6|35580.6|141
1715978700000|2024-05-17 20:45:00|35630.5|35580.5|35646.6|35561.5|35652|35583.8|35627.9|35558.5|193
1715979000000|2024-05-17 20:50:00|35646.7|35561.4|35655.5|35550.3|35657|35581.3|35630.6|35549.4|258
1715979300000|2024-05-17 20:55:00|35653.6|35548.8|35660.1|35541.5|35665.2|35551.9|35653|35533.9|223
1716148800000|2024-05-19 20:00:00|35681.1|35536.1|35687.1|35542.1|35688.1|35543.1|35660.5|35515.5|10
1716149100000|2024-05-19 20:05:00|35686.8|35541.8|35680.3|35535.3|35692.4|35547.4|35678.6|35533.6|18
1716149400000|2024-05-19 20:10:00|35677.3|35532.3|35687.1|35542.1|35696.5|35551.5|35676.7|35531.7|50
1716149700000|2024-05-19 20:15:00|35685.5|35540.5|35660.8|35515.8|35687.5|35542.5|35660.8|35515.8|14
1716150000000|2024-05-19 20:20:00|35660.9|35515.9|35661.3|35516.3|35683.3|35538.3|35660.9|35515.9|4
1716150300000|2024-05-19 20:25:00|35661.4|35516.4|35683.5|35538.5|35683.5|35538.5|35661.4|35516.4|3
1716150600000|2024-05-19 20:30:00|35665.5|35520.5|35683.6|35538.6|35684.4|35539.4|35665.5|35520.5|40
1716150900000|2024-05-19 20:35:00|35683|35538|35677.3|35532.3|35683.3|35538.3|35677.3|35532.3|7
1716151200000|2024-05-19 20:40:00|35677.4|35532.4|35678.5|35533.5|35688.4|35543.4|35675.9|35530.9|14
1716151500000|2024-05-19 20:45:00|35674.5|35529.5|35678.3|35533.3|35679|35534|35653.7|35508.7|12
1716151800000|2024-05-19 20:50:00|35669.5|35524.5|35637.2|35517.2|35669.5|35524.5|35637.2|35504.3|4
1716152100000|2024-05-19 20:55:00|35637.6|35517.6|35653.8|35533.8|35678.5|35558.5|35637.6|35517.6|7
1716152400000|2024-05-19 21:00:00|35641.8|35521.8|35686.4|35566.4|35691.2|35571.2|35641.8|35521.8|35
1716152700000|2024-05-19 21:05:00|35685.2|35565.2|35634.7|35514.7|35696.2|35576.2|35634.7|35514.7|40
1716153000000|2024-05-19 21:10:00|35652.6|35532.6|35656|35536|35696.2|35576.2|35652.6|35532.6|74
1716153300000|2024-05-19 21:15:00|35663.1|35543.1|35668.9|35548.9|35675.7|35555.7|35663.1|35543.1|138
1716153600000|2024-05-19 21:20:00|35669|35549|35677.6|35557.6|35688.5|35568.5|35663.5|35543.5|209
1716153900000|2024-05-19 21:25:00|35677.2|35557.2|35675.2|35555.2|35686.9|35566.9|35667.9|35547.9|196
1716154200000|2024-05-19 21:30:00|35675.3|35555.3|35687|35567|35689.8|35569.8|35672.2|35552.2|221
1716154500000|2024-05-19 21:35:00|35687.5|35567.5|35674.6|35554.6|35690|35570|35671.8|35551.8|173
1716154800000|2024-05-19 21:40:00|35674.1|35554.1|35670.8|35550.8|35680.2|35560.2|35668.5|35548.5|193
1716155100000|2024-05-19 21:45:00|35670.7|35550.7|35681|35561|35681.1|35561.1|35660|35540|164
1716155400000|2024-05-19 21:50:00|35681.1|35561.1|35672.1|35552.1|35683.5|35563.5|35662.3|35542.3|178
1716155700000|2024-05-19 21:55:00|35672|35552|35665.3|35545.3|35680.8|35560.8|35663.1|35543.1|216
1716156000000|2024-05-19 22:00:00|35666.1|35546.1|35660.1|35540.1|35678.4|35558.4|35653.3|35533.3|368
1716156300000|2024-05-19 22:05:00|35660.3|35540.3|35684.8|35564.8|35686.4|35566.4|35660.3|35540.3|174
1716156600000|2024-05-19 22:10:00|35682.2|35562.2|35671.9|35551.9|35690.6|35570.6|35671.6|35551.6|147
1716156900000|2024-05-19 22:15:00|35675.9|35555.9|35678|35558|35683.3|35563.3|35665.6|35545.6|74
1716157200000|2024-05-19 22:20:00|35674.9|35554.9|35681.3|35561.3|35698.2|35578.2|35662.9|35542.9|172
1716157500000|2024-05-19 22:25:00|35681.5|35561.5|35688.9|35568.9|35699.9|35579.9|35677|35557|183
1716157800000|2024-05-19 22:30:00|35686.3|35566.3|35690.7|35570.7|35706.4|35586.4|35678.8|35558.8|208
1716158100000|2024-05-19 22:35:00|35686.4|35566.4|35688|35568|35704.7|35584.7|35682.1|35562.1|190
1716158400000|2024-05-19 22:40:00|35688.4|35568.4|35687.6|35567.6|35699.5|35579.5|35684.7|35564.7|138
1716158700000|2024-05-19 22:45:00|35688.3|35568.3|35688.3|35568.3|35699.4|35579.4|35675.3|35555.3|487
1716159000000|2024-05-19 22:50:00|35688.2|35568.2|35682.2|35562.2|35692.9|35572.9|35680.8|35560.8|250
1716159300000|2024-05-19 22:55:00|35682.3|35562.3|35684.4|35564.4|35698.2|35578.2|35669.2|35549.2|406
1716159600000|2024-05-19 23:00:00|35697.7|35577.7|35681.7|35561.7|35698.6|35578.6|35671.7|35551.7|546
1716159900000|2024-05-19 23:05:00|35681.6|35561.6|35676.5|35556.5|35693|35573|35671.7|35551.7|332
1716160200000|2024-05-19 23:10:00|35676.6|35556.6|35677.5|35557.5|35690.3|35570.3|35673|35553|138
1716160500000|2024-05-19 23:15:00|35677.6|35557.6|35669.6|35549.6|35695|35575|35668.5|35548.5|414
1716160800000|2024-05-19 23:20:00|35670|35550|35675.1|35555.1|35694.1|35574.1|35667.9|35547.9|574
1716161100000|2024-05-19 23:25:00|35678|35558|35674.5|35554.5|35691.4|35571.4|35668|35548|425
1716161400000|2024-05-19 23:30:00|35675.8|35555.8|35678.8|35558.8|35687.9|35567.9|35668.4|35548.4|297
1716161700000|2024-05-19 23:35:00|35677.6|35557.6|35686.5|35566.5|35691.4|35571.4|35675.5|35555.5|319
1716162000000|2024-05-19 23:40:00|35687.9|35567.9|35677.1|35557.1|35690.5|35570.5|35673.5|35553.5|293
1716162300000|2024-05-19 23:45:00|35677|35557|35680.6|35560.6|35690.5|35571.6|35672.9|35552.9|356
1716162600000|2024-05-19 23:50:00|35680.4|35560.4|35661.6|35569.3|35684.8|35579.2|35656.7|35549.8|608
1716162900000|2024-05-19 23:55:00|35665.5|35569.5|35627.7|35561.4|35677.3|35583.8|35620.4|35557.9|410
1716163200000|2024-05-20 00:00:00|35627.8|35561.1|35626.2|35567.1|35633.7|35578.2|35617.2|35560.5|676
1716163500000|2024-05-20 00:05:00|35625.9|35566.9|35629.9|35570.2|35632.9|35574.9|35617.8|35564.3|554
1716163800000|2024-05-20 00:10:00|35630.7|35570.3|35628.3|35572.2|35635.9|35575.3|35619|35563.8|514
1716164100000|2024-05-20 00:15:00|35627.3|35572.8|35629.3|35574.1|35638.3|35581.4|35623.8|35569.9|526
1716164400000|2024-05-20 00:20:00|35629.4|35574.4|35615.7|35559.1|35631.3|35574.4|35614|35555.9|613
1716164700000|2024-05-20 00:25:00|35612.7|35557.6|35611|35548.9|35626.8|35566.1|35603.1|35544.8|606
1716165000000|2024-05-20 00:30:00|35608|35548.1|35608|35553.9|35617.2|35562.9|35601.6|35539.4|705
1716165300000|2024-05-20 00:35:00|35606.5|35551.9|35615.4|35556.1|35623.2|35563.8|35605.5|35548.9|655
1716165600000|2024-05-20 00:40:00|35620.1|35556.8|35609.9|35553.4|35620.9|35563|35607.3|35550.9|615
1716165900000|2024-05-20 00:45:00|35609.5|35553.1|35613.6|35553|35619.1|35562.1|35606.5|35550|646
1716166200000|2024-05-20 00:50:00|35615.9|35553.6|35614.7|35558.4|35618|35560.6|35602.9|35548.3|770
1716166500000|2024-05-20 00:55:00|35614.3|35559.2|35610.1|35560.1|35620.9|35563.1|35608.3|35550.8|675
1716166800000|2024-05-20 01:00:00|35610.2|35560.2|35612.4|35562.4|35616.6|35566.6|35607.1|35555.3|822
1716167100000|2024-05-20 01:05:00|35613.5|35562.8|35611.4|35561.4|35616.5|35566.5|35607.7|35555.8|631
1716167400000|2024-05-20 01:10:00|35611.7|35561.7|35612.8|35562.8|35614.7|35564.7|35606.3|35555.8|613
1716167700000|2024-05-20 01:15:00|35612.2|35562.2|35611.4|35559.4|35616.9|35566.9|35607.7|35557.7|589
1716168000000|2024-05-20 01:20:00|35610.7|35560|35604.3|35554.3|35615.3|35565.3|35604.1|35553.4|524
1716168300000|2024-05-20 01:25:00|35604.4|35554.4|35613.6|35563.6|35615.4|35564.1|35604|35554|555
1716168600000|2024-05-20 01:30:00|35613.7|35563.7|35618.8|35568.7|35623.1|35572.8|35612.6|35562.3|706
1716168900000|2024-05-20 01:35:00|35618.9|35568.9|35614.7|35564.7|35620.9|35570.4|35611.4|35561.4|550
1716169200000|2024-05-20 01:40:00|35614.6|35564.6|35618.1|35568.1|35623.4|35572|35613.1|35562.6|532
1716169500000|2024-05-20 01:45:00|35618.3|35568.3|35612.5|35562.5|35618.9|35568.9|35607.3|35556.6|489
1716169800000|2024-05-20 01:50:00|35612.4|35562.4|35607.7|35557.7|35614.2|35563.9|35601.6|35551.6|630
1716170100000|2024-05-20 01:55:00|35607.4|35557.4|35611.6|35561.6|35611.7|35561.7|35600.8|35550.8|652
1716170400000|2024-05-20 02:00:00|35611|35561|35608.5|35558.5|35617.9|35567.9|35608.5|35557.6|569
1716170700000|2024-05-20 02:05:00|35608.3|35558.3|35620.2|35570.2|35624.4|35574.4|35608.3|35558.3|505
1716171000000|2024-05-20 02:10:00|35620|35570|35611.3|35561.3|35623.4|35573.4|35609.2|35559.2|467
1716171300000|2024-05-20 02:15:00|35611.2|35561.2|35624|35574|35624.5|35574.5|35611.2|35561.2|415
1716171600000|2024-05-20 02:20:00|35623.7|35573.7|35608.5|35558.5|35623.7|35573.7|35607.8|35557.8|372
1716171900000|2024-05-20 02:25:00|35608.2|35558.2|35617.7|35567.7|35619|35569|35607.2|35557.2|476
1716172200000|2024-05-20 02:30:00|35617.5|35567.5|35616.8|35566.8|35622.8|35572.8|35610.9|35560.9|596
1716172500000|2024-05-20 02:35:00|35616.7|35566.7|35612.1|35562.1|35618|35568|35610.2|35558.8|561
1716172800000|2024-05-20 02:40:00|35612.4|35562.4|35618.1|35568.1|35620.5|35570.5|35610.6|35560.5|504
1716173100000|2024-05-20 02:45:00|35618.2|35568.2|35615|35565|35620.4|35570.4|35610.1|35560.1|426
1716173400000|2024-05-20 02:50:00|35615.5|35565.5|35613.2|35562.3|35618|35567.7|35609.5|35559.5|523
1716173700000|2024-05-20 02:55:00|35612.7|35562.5|35612.4|35562.4|35618.5|35568.5|35607.4|35557.4|516
1716174000000|2024-05-20 03:00:00|35612.2|35562.2|35612.9|35562.2|35619.5|35569.5|35610.6|35557.7|644
1716174300000|2024-05-20 03:05:00|35613.4|35562.1|35616.9|35566.9|35618.5|35568.5|35610.5|35560.5|445
1716174600000|2024-05-20 03:10:00|35616.7|35566.7|35615.2|35565.2|35617.9|35567.9|35607.9|35557.7|584
1716174900000|2024-05-20 03:15:00|35615.1|35565.1|35618.1|35568.1|35618.8|35568.8|35608.3|35557.3|622
1716175200000|2024-05-20 03:20:00|35618.3|35568.3|35613|35562.1|35618.3|35568.3|35604.3|35553.7|580
1716175500000|2024-05-20 03:25:00|35612.9|35562.3|35620.5|35570.5|35621.2|35571.2|35612.4|35561.1|283
1716175800000|2024-05-20 03:30:00|35620.6|35570.6|35593.5|35542.2|35622.1|35572.1|35589.7|35539.7|271
1716176100000|2024-05-20 03:35:00|35593.1|35542.1|35595.5|35545.5|35596.3|35546.3|35585.2|35535.2|226
1716176400000|2024-05-20 03:40:00|35595.7|35545.7|35592.1|35542.1|35597.1|35547.1|35590.9|35540.9|310
1716176700000|2024-05-20 03:45:00|35592|35542|35584.9|35534.9|35594.8|35544.8|35582.7|35532.7|243
1716177000000|2024-05-20 03:50:00|35584.7|35534.7|35587.5|35537.5|35592.1|35542.1|35583.2|35533.2|282
1716177300000|2024-05-20 03:55:00|35587.8|35537.8|35589.2|35539.2|35593.6|35543.6|35584.7|35534.7|311
1716177600000|2024-05-20 04:00:00|35589.1|35539.1|35590.6|35540.6|35593.4|35543.4|35583.3|35533.3|371
1716177900000|2024-05-20 04:05:00|35590.8|35540.8|35585.9|35535.9|35593.1|35543.1|35582.9|35532.9|417
1716178200000|2024-05-20 04:10:00|35585.6|35535.6|35581.9|35531.9|35587.9|35535.6|35577.4|35527.4|340
1716178500000|2024-05-20 04:15:00|35582.4|35532.4|35576.8|35526.8|35585|35535|35575|35525|374
1716178800000|2024-05-20 04:20:00|35576.7|35526.7|35582.8|35532.8|35583.6|35533.6|35576.3|35526.3|350
1716179100000|2024-05-20 04:25:00|35583.9|35533.9|35585.8|35535.8|35588.5|35538.5|35577.6|35527.6|323
1716179400000|2024-05-20 04:30:00|35585.3|35535.3|35587.4|35537.4|35588.6|35538.6|35581.4|35531.4|295
1716179700000|2024-05-20 04:35:00|35587.7|35537.7|35585.7|35535.7|35589.9|35539.9|35583.1|35533.1|188
1716180000000|2024-05-20 04:40:00|35585.8|35535.8|35584.9|35534.9|35585.9|35535.9|35580.8|35530.8|236
1716180300000|2024-05-20 04:45:00|35584.8|35534.8|35584.6|35534.6|35585.8|35535.8|35581.6|35531.6|196
1716180600000|2024-05-20 04:50:00|35584.3|35534.3|35584.8|35534.8|35585.2|35535.2|35581.2|35531.2|168
1716180900000|2024-05-20 04:55:00|35584.7|35534.7|35583.5|35533.5|35585.6|35535.6|35583.1|35533.1|221
1716181200000|2024-05-20 05:00:00|35583.6|35533.6|35585.2|35535.2|35587.2|35537.2|35582.2|35532.2|261
1716181500000|2024-05-20 05:05:00|35585.3|35535.3|35579.3|35529.3|35586.3|35536.3|35578.9|35528.9|196
1716181800000|2024-05-20 05:10:00|35581.2|35531.2|35582.9|35532.9|35582.9|35532.9|35579.7|35529.7|133
1716182100000|2024-05-20 05:15:00|35583.2|35533.2|35582.1|35532.1|35586|35536|35579.3|35529.3|206
1716182400000|2024-05-20 05:20:00|35582.2|35532.2|35582.9|35532.9|35583.8|35533.8|35581.7|35531.7|147
1716182700000|2024-05-20 05:25:00|35582.5|35532.5|35584.5|35534.5|35586.3|35536.3|35581.8|35531.8|125
1716183000000|2024-05-20 05:30:00|35584.2|35534.2|35584.5|35534.5|35585.8|35535.8|35582.8|35532.8|149
1716183300000|2024-05-20 05:35:00|35584.9|35534.9|35580.1|35530.1|35584.9|35534.9|35578.1|35528.1|190
1716183600000|2024-05-20 05:40:00|35579.9|35529.9|35581.7|35531.7|35585.9|35535.9|35579.9|35529.9|211
1716183900000|2024-05-20 05:45:00|35581.6|35531.6|35587.6|35537.6|35588.4|35538.4|35580.2|35530.2|212
1716184200000|2024-05-20 05:50:00|35587.2|35537.2|35581.4|35531.4|35588|35538|35579.9|35529.9|325
1716184500000|2024-05-20 05:55:00|35580.8|35530.8|35577.8|35527.8|35585.3|35535.3|35576.4|35526.4|340
1716184800000|2024-05-20 06:00:00|35577.4|35527.4|35571.4|35521.4|35579.9|35529.9|35568.1|35518.1|804
1716185100000|2024-05-20 06:05:00|35571|35521|35563.9|35513.9|35574.5|35524.5|35561.3|35511.3|924
1716185400000|2024-05-20 06:10:00|35564|35514|35566.4|35516.4|35569|35519|35554|35504|886
1716185700000|2024-05-20 06:15:00|35566.2|35516.2|35559|35509|35567.3|35517.3|35547.5|35497.5|768
1716186000000|2024-05-20 06:20:00|35559.5|35509.5|35552.8|35502.8|35571|35521|35550.8|35500.8|809
1716186300000|2024-05-20 06:25:00|35552.2|35502.2|35544.7|35494.7|35553.7|35509.3|35516|35482.2|532
1716186600000|2024-05-20 06:30:00|35545.8|35495.8|35542.7|35522.7|35559.3|35525.7|35513.8|35477.2|356
1716186900000|2024-05-20 06:35:00|35541.5|35521.5|35555|35535|35556.1|35536.1|35533|35513|385
1716187200000|2024-05-20 06:40:00|35555.1|35535.1|35550.3|35530.3|35557.1|35537.1|35543|35523|318
1716187500000|2024-05-20 06:45:00|35550.2|35530.2|35550.7|35530.7|35554.3|35534.3|35545.1|35525.1|283
1716187800000|2024-05-20 06:50:00|35550.9|35530.9|35549.9|35529.9|35558.6|35538.6|35544.4|35524.4|396
1716188100000|2024-05-20 06:55:00|35549.8|35529.8|35557.2|35537.2|35559.2|35539.2|35549.8|35529.8|393
1716188400000|2024-05-20 07:00:00|35557|35537|35525.2|35505.2|35561|35541|35512.3|35492.3|573
1716188700000|2024-05-20 07:05:00|35525.3|35505.3|35533.3|35513.3|35542.7|35514.5|35521.7|35485.8|448
1716189000000|2024-05-20 07:10:00|35532.5|35512.5|35535.6|35515.6|35544.2|35524.2|35532.2|35512.2|523
1716189300000|2024-05-20 07:15:00|35536|35516|35550.4|35530.4|35567.8|35545|35533.2|35513.2|435
1716189600000|2024-05-20 07:20:00|35550.8|35530.8|35566.2|35546.2|35567.1|35547.1|35540.9|35520.9|692
1716189900000|2024-05-20 07:25:00|35565.7|35545.7|35551.8|35531.8|35571.2|35551.2|35544.6|35524.6|678
1716190200000|2024-05-20 07:30:00|35551.7|35531.7|35553.7|35533.7|35555.3|35535.3|35543.6|35523.6|706
1716190500000|2024-05-20 07:35:00|35553.8|35533.8|35547.2|35527.2|35556.7|35536.7|35543.8|35523.8|581
1716190800000|2024-05-20 07:40:00|35547.3|35527.3|35546.3|35526.3|35548.6|35528.6|35540.4|35520.4|559
1716191100000|2024-05-20 07:45:00|35546.1|35526.1|35568.2|35518.2|35569.1|35526.7|35545.2|35507.3|578
1716191400000|2024-05-20 07:50:00|35567.6|35517.6|35554.4|35534.4|35575.4|35541.2|35554.4|35517.4|622
1716191700000|2024-05-20 07:55:00|35555.8|35535.8|35556.4|35536.4|35558.9|35538.9|35550.7|35530.7|456
1716192000000|2024-05-20 08:00:00|35556|35536|35564.1|35544.1|35564.4|35544.4|35549.8|35529.8|374
1716192300000|2024-05-20 08:05:00|35564|35544|35559.7|35539.7|35564|35544|35555.8|35535.8|517
1716192600000|2024-05-20 08:10:00|35559.9|35539.9|35567.8|35547.8|35578.5|35558.5|35559.9|35539.9|597
1716192900000|2024-05-20 08:15:00|35567.9|35547.9|35554.3|35534.3|35583.3|35548.5|35554|35530.9|525
1716193200000|2024-05-20 08:20:00|35554.2|35534.2|35555|35535|35560.3|35540.3|35552.1|35532.1|584
1716193500000|2024-05-20 08:25:00|35555.9|35535.9|35555.6|35535.6|35561.8|35541.8|35554.4|35534.4|560
1716193800000|2024-05-20 08:30:00|35555.3|35535.3|35549.6|35529.6|35558|35538|35539.5|35519.5|483
1716194100000|2024-05-20 08:35:00|35550.3|35530.3|35553.2|35533.2|35555.3|35535.3|35544.5|35524.5|482
1716194400000|2024-05-20 08:40:00|35553.1|35533.1|35551.7|35531.7|35555.5|35535.5|35547.2|35527.2|404
1716194700000|2024-05-20 08:45:00|35551.6|35531.6|35546.6|35526.6|35551.7|35531.7|35543.3|35523.3|314
1716195000000|2024-05-20 08:50:00|35546.8|35526.8|35549.6|35529.6|35552.9|35532.9|35545.8|35525.8|358
1716195300000|2024-05-20 08:55:00|35549.7|35529.7|35543.3|35523.3|35550|35530|35536.2|35516.2|442
1716195600000|2024-05-20 09:00:00|35543.4|35523.4|35540.9|35520.9|35548.7|35528.7|35540.6|35520.6|314
1716195900000|2024-05-20 09:05:00|35540.7|35520.7|35549.6|35529.6|35549.7|35529.7|35540.2|35520.2|279
1716196200000|2024-05-20 09:10:00|35549.8|35529.8|35554|35534|35565.3|35545.3|35549.6|35529.6|408
1716196500000|2024-05-20 09:15:00|35553.9|35533.9|35555.1|35535.1|35558.9|35538.9|35553.2|35533.2|278
1716196800000|2024-05-20 09:20:00|35554.7|35534.7|35545.4|35525.4|35557.4|35537.4|35537.6|35517.6|444
1716197100000|2024-05-20 09:25:00|35545.6|35525.6|35549.7|35529.7|35555.1|35535.1|35542.1|35522.1|478
1716197400000|2024-05-20 09:30:00|35549.8|35529.8|35549|35529|35551.8|35531.8|35542.2|35522.2|423
1716197700000|2024-05-20 09:35:00|35548.9|35528.9|35551.6|35531.6|35553.9|35533.9|35547.7|35527.7|504
1716198000000|2024-05-20 09:40:00|35551.9|35531.9|35533.1|35513.1|35552.2|35532.2|35530.9|35510.9|276
1716198300000|2024-05-20 09:45:00|35533.3|35513.3|35527.2|35507.2|35533.7|35513.7|35523.3|35503.3|612
1716198600000|2024-05-20 09:50:00|35527.3|35507.3|35517.7|35497.7|35530.8|35510.8|35515.2|35495.2|335
1716198900000|2024-05-20 09:55:00|35517.6|35497.6|35525|35505|35525.9|35505.9|35513.9|35493.9|402
1716199200000|2024-05-20 10:00:00|35524.9|35504.9|35517.2|35497.2|35525|35505|35511.3|35491.3|520
1716199500000|2024-05-20 10:05:00|35517|35497|35508.2|35488.2|35517|35497|35505.8|35485.8|496
1716199800000|2024-05-20 10:10:00|35508.3|35488.3|35497.3|35477.3|35508.7|35488.7|35494.2|35474.2|351
1716200100000|2024-05-20 10:15:00|35497.1|35477.1|35495.5|35475.5|35500.2|35480.2|35493.6|35473.6|298
1716200400000|2024-05-20 10:20:00|35495|35475|35482.5|35462.5|35497|35477|35480.5|35460.5|420
1716200700000|2024-05-20 10:25:00|35482.6|35462.6|35483.2|35463.2|35485.4|35465.4|35479.9|35459.9|488
1716201000000|2024-05-20 10:30:00|35483.1|35463.1|35487.9|35467.9|35490.3|35470.3|35478.5|35458.5|418
1716201300000|2024-05-20 10:35:00|35487.8|35467.8|35492|35472|35492.5|35472.5|35483.8|35463.8|416
1716201600000|2024-05-20 10:40:00|35492.3|35472.3|35474.9|35454.9|35492.3|35472.3|35473.3|35453.3|333
1716201900000|2024-05-20 10:45:00|35475|35455|35480.7|35460.7|35483.5|35463.5|35474.4|35454.4|338
1716202200000|2024-05-20 10:50:00|35481|35461|35484|35464|35484.6|35464.6|35476.7|35456.7|300
1716202500000|2024-05-20 10:55:00|35484.1|35464.1|35497.3|35477.3|35500.5|35480.5|35483.8|35463.8|339
1716202800000|2024-05-20 11:00:00|35497.2|35477.2|35490.9|35470.9|35497.5|35477.5|35489.5|35469.5|356
1716203100000|2024-05-20 11:05:00|35490.3|35470.3|35516.5|35466.5|35519.2|35474.4|35489.2|35453.8|624
1716203400000|2024-05-20 11:10:00|35516.7|35466.7|35511.1|35491.1|35523.3|35493.3|35502.8|35466|439
1716203700000|2024-05-20 11:15:00|35510.8|35490.8|35511.7|35491.7|35514.4|35494.4|35509.4|35489.4|261
1716204000000|2024-05-20 11:20:00|35511.6|35491.6|35513.9|35493.9|35515.5|35495.5|35508.9|35488.9|369
1716204300000|2024-05-20 11:25:00|35513.7|35493.7|35503.3|35483.3|35515.3|35495.3|35503.1|35483.1|468
1716204600000|2024-05-20 11:30:00|35503.2|35483.2|35502.9|35482.9|35511.4|35491.4|35498.8|35478.8|436
1716204900000|2024-05-20 11:35:00|35503|35483|35497.7|35477.7|35508.4|35488.4|35496.6|35476.6|510
1716205200000|2024-05-20 11:40:00|35498.2|35478.2|35511.6|35491.6|35512.6|35492.6|35497.8|35477.8|382
1716205500000|2024-05-20 11:45:00|35511.5|35491.5|35511.9|35491.9|35514.1|35494.1|35507.3|35487.3|213
1716205800000|2024-05-20 11:50:00|35512.4|35492.4|35511.9|35491.9|35514.1|35494.1|35508.5|35488.5|261
1716206100000|2024-05-20 11:55:00|35512|35492|35515.5|35495.5|35521.2|35501.2|35512|35492|314
1716206400000|2024-05-20 12:00:00|35513.4|35493.4|35511|35491|35518.5|35498.5|35510.2|35490.2|342
1716206700000|2024-05-20 12:05:00|35510.9|35490.9|35517.9|35497.9|35519.5|35499.5|35508.9|35488.9|366
1716207000000|2024-05-20 12:10:00|35517.8|35497.8|35534.1|35514.1|35534.2|35514.2|35517.8|35497.8|502
1716207300000|2024-05-20 12:15:00|35534|35514|35520.8|35500.8|35534.2|35514.2|35520.2|35500.2|366
1716207600000|2024-05-20 12:20:00|35520|35500|35529.4|35509.4|35532.6|35512.6|35509|35489|426
1716207900000|2024-05-20 12:25:00|35529.2|35509.2|35531.8|35511.8|35536.2|35516.2|35528.6|35508.6|374
1716208200000|2024-05-20 12:30:00|35531.9|35511.9|35520.1|35500.1|35544|35524|35519.1|35499.1|506
1716208500000|2024-05-20 12:35:00|35520.2|35500.2|35519.5|35499.5|35524.4|35504.4|35517.9|35497.9|409
1716208800000|2024-05-20 12:40:00|35519.8|35499.8|35534.5|35514.5|35538.8|35518.8|35519.1|35499.1|509
1716209100000|2024-05-20 12:45:00|35534.6|35514.6|35533.2|35513.2|35553.6|35533.6|35529.4|35509.4|567
1716209400000|2024-05-20 12:50:00|35533.3|35513.3|35520.4|35500.4|35533.7|35513.7|35515.4|35495.4|460
1716209700000|2024-05-20 12:55:00|35520.5|35500.5|35512.9|35492.9|35527.9|35507.9|35505.5|35485.5|546
1716210000000|2024-05-20 13:00:00|35513|35493|35508.3|35488.3|35514.1|35494.1|35498.4|35478.4|547
1716210300000|2024-05-20 13:05:00|35508.2|35488.2|35499.5|35479.5|35512.4|35492.4|35496.6|35476.6|532
1716210600000|2024-05-20 13:10:00|35500.3|35480.3|35506.5|35486.5|35507.3|35487.3|35498.6|35478.6|523
1716210900000|2024-05-20 13:15:00|35505.9|35485.9|35496.7|35476.7|35506.1|35486.1|35490.7|35470.7|449
1716211200000|2024-05-20 13:20:00|35496.6|35476.6|35493.1|35473.1|35501.5|35481.5|35489.3|35469.3|446
1716211500000|2024-05-20 13:25:00|35493.2|35473.2|35505.1|35485.1|35510|35490|35492.9|35472.9|430
1716211800000|2024-05-20 13:30:00|35505.3|35485.3|35505.4|35485.4|35518.4|35498.4|35498.1|35478.1|454
1716212100000|2024-05-20 13:35:00|35505.5|35485.5|35498.8|35478.8|35517.7|35497.7|35496.4|35476.4|569
1716212400000|2024-05-20 13:40:00|35498.7|35478.7|35483.5|35463.5|35498.7|35478.7|35482.7|35462.7|509
1716212700000|2024-05-20 13:45:00|35483.9|35463.9|35489.7|35469.7|35494.4|35474.4|35482.4|35462.4|581
1716213000000|2024-05-20 13:50:00|35490.1|35470.1|35487.2|35467.2|35490.1|35470.1|35482.3|35462.3|410
1716213300000|2024-05-20 13:55:00|35487|35467|35479.7|35459.7|35488.5|35468.5|35473.1|35453.1|405
1716213600000|2024-05-20 14:00:00|35480.4|35460.4|35484.4|35464.4|35498|35478|35480.4|35460.4|518
1716213900000|2024-05-20 14:05:00|35484.3|35464.3|35477.6|35457.6|35488|35468|35477.1|35457.1|315
1716214200000|2024-05-20 14:10:00|35478.1|35458.1|35474.7|35454.7|35478.4|35458.4|35470.1|35450.1|379
1716214500000|2024-05-20 14:15:00|35474.2|35454.2|35484.8|35464.8|35484.8|35464.8|35472.6|35452.6|344
1716214800000|2024-05-20 14:20:00|35484.7|35464.7|35489.6|35469.6|35495.4|35475.4|35484.2|35464.2|446
1716215100000|2024-05-20 14:25:00|35489.7|35469.7|35486.3|35466.3|35493.8|35473.8|35484.8|35464.8|281
1716215400000|2024-05-20 14:30:00|35486.9|35466.9|35486.8|35466.8|35491.8|35471.8|35479.8|35459.8|324
1716215700000|2024-05-20 14:35:00|35486.5|35466.5|35493.7|35473.7|35498.7|35478.7|35486.3|35466.3|360
1716216000000|2024-05-20 14:40:00|35493.8|35473.8|35487.9|35467.9|35495.8|35475.8|35482.5|35462.5|402
1716216300000|2024-05-20 14:45:00|35487.8|35467.8|35485.8|35465.8|35492|35472|35480.2|35460.2|419
1716216600000|2024-05-20 14:50:00|35485.9|35465.9|35482.6|35462.6|35492.7|35472.7|35480.8|35460.8|429
1716216900000|2024-05-20 14:55:00|35482.7|35462.7|35493.1|35473.1|35494.2|35474.2|35480.2|35460.2|419
1716217200000|2024-05-20 15:00:00|35493.4|35473.4|35506.7|35486.7|35509|35489|35493|35473|421
1716217500000|2024-05-20 15:05:00|35506.4|35486.4|35508.7|35488.7|35512.9|35492.9|35503.5|35483.5|374
1716217800000|2024-05-20 15:10:00|35508.1|35488.1|35503.3|35483.3|35511.5|35491.5|35494.5|35474.5|445
1716218100000|2024-05-20 15:15:00|35503.4|35483.4|35492.1|35472.1|35507.6|35487.6|35491.1|35471.1|405
1716218400000|2024-05-20 15:20:00|35492|35472|35501.6|35481.6|35502|35482|35486.9|35466.9|307
1716218700000|2024-05-20 15:25:00|35501.5|35481.5|35515.9|35495.9|35516.8|35496.8|35501.5|35481.5|294
1716219000000|2024-05-20 15:30:00|35516|35496|35524.9|35504.9|35526.7|35506.7|35514.8|35494.8|304
1716219300000|2024-05-20 15:35:00|35524.8|35504.8|35532.1|35512.1|35532.9|35512.9|35523.3|35503.3|274
1716219600000|2024-05-20 15:40:00|35532.4|35512.4|35526.9|35506.9|35533.2|35513.2|35526|35506|239
1716219900000|2024-05-20 15:45:00|35526.2|35506.2|35532.9|35512.9|35538.1|35518.1|35522.9|35502.9|190
1716220200000|2024-05-20 15:50:00|35532.8|35512.8|35550.2|35530.2|35550.5|35530.5|35532.1|35512.1|324
1716220500000|2024-05-20 15:55:00|35550.3|35530.3|35540|35520|35550.9|35530.9|35540|35520|272
1716220800000|2024-05-20 16:00:00|35539.6|35519.6|35532.6|35512.6|35539.8|35519.8|35530.4|35510.4|224
1716221100000|2024-05-20 16:05:00|35533|35513|35537.5|35517.5|35541.2|35521.2|35532.3|35512.3|201
1716221400000|2024-05-20 16:10:00|35537.3|35517.3|35544.6|35524.6|35545.5|35525.5|35537.3|35517.3|233
1716221700000|2024-05-20 16:15:00|35544.7|35524.7|35542.8|35522.8|35546.9|35526.9|35542.6|35522.6|264
1716222000000|2024-05-20 16:20:00|35542.1|35522.1|35535.4|35515.4|35542.1|35522.1|35535.1|35515.1|291
1716222300000|2024-05-20 16:25:00|35535.3|35515.3|35529.7|35509.7|35536.4|35516.4|35529.6|35509.6|136
1716222600000|2024-05-20 16:30:00|35529.6|35509.6|35532.1|35512.1|35532.8|35512.8|35525|35505|169
1716222900000|2024-05-20 16:35:00|35532|35512|35525.7|35505.7|35534.1|35514.1|35523.8|35503.8|216
1716223200000|2024-05-20 16:40:00|35525.5|35505.5|35524.5|35504.5|35525.9|35505.9|35522.6|35502.6|140
1716223500000|2024-05-20 16:45:00|35524.4|35504.4|35524.8|35504.8|35526.6|35506.6|35523.3|35503.3|114
1716223800000|2024-05-20 16:50:00|35524.9|35504.9|35524.2|35504.2|35525|35505|35522.1|35502.1|108
1716224100000|2024-05-20 16:55:00|35524.1|35504.1|35522.8|35502.8|35525.5|35505.5|35522.8|35502.8|139
1716224400000|2024-05-20 17:00:00|35522.6|35502.6|35521.9|35501.9|35525.6|35505.6|35521.2|35501.2|129
1716224700000|2024-05-20 17:05:00|35521.8|35501.8|35511|35491|35522.2|35502.2|35509.2|35489.2|181
1716225000000|2024-05-20 17:10:00|35510.9|35490.9|35509.9|35489.9|35511.1|35491.1|35508.3|35488.3|117
1716225300000|2024-05-20 17:15:00|35509.4|35489.4|35511.8|35491.8|35513.1|35493.1|35506.1|35486.1|118
1716225600000|2024-05-20 17:20:00|35511.7|35491.7|35518.2|35498.2|35518.2|35498.2|35511.2|35491.2|98
1716225900000|2024-05-20 17:25:00|35517.8|35497.8|35522.7|35502.7|35524.8|35504.8|35517.5|35497.5|123
1716226200000|2024-05-20 17:30:00|35522.6|35502.6|35526.8|35506.8|35530.9|35510.9|35522.5|35502.5|142
1716226500000|2024-05-20 17:35:00|35527.4|35507.4|35532.2|35512.2|35533.7|35513.7|35524|35504|156
1716226800000|2024-05-20 17:40:00|35532.3|35512.3|35529.3|35509.3|35532.3|35512.3|35527.7|35507.7|238
1716227100000|2024-05-20 17:45:00|35529.4|35509.4|35531.6|35511.6|35531.6|35511.6|35527.5|35507.5|133
1716227400000|2024-05-20 17:50:00|35531.7|35511.7|35535.6|35515.6|35536.2|35516.2|35531.7|35511.7|112
1716227700000|2024-05-20 17:55:00|35535.8|35515.8|35536.9|35516.9|35539.5|35519.5|35535.7|35515.7|143
1716228000000|2024-05-20 18:00:00|35537.6|35517.6|35539.9|35519.9|35541.7|35521.7|35535|35515|159
1716228300000|2024-05-20 18:05:00|35539.8|35519.8|35544.9|35524.9|35545.3|35525.3|35538.2|35518.2|178
1716228600000|2024-05-20 18:10:00|35544.8|35524.8|35544.3|35524.3|35546.3|35526.3|35540.9|35520.9|141
1716228900000|2024-05-20 18:15:00|35544.4|35524.4|35544|35524|35545.9|35525.9|35541.7|35521.7|129
1716229200000|2024-05-20 18:20:00|35543.6|35523.6|35539.4|35519.4|35543.9|35523.9|35538.2|35518.2|95
1716229500000|2024-05-20 18:25:00|35539.5|35519.5|35534.8|35514.8|35540.3|35520.3|35533.7|35513.7|78
1716229800000|2024-05-20 18:30:00|35534.9|35514.9|35535.4|35515.4|35537.2|35517.2|35533.8|35513.8|94
1716230100000|2024-05-20 18:35:00|35535.2|35515.2|35532.8|35512.8|35536|35516|35532|35512|68
1716230400000|2024-05-20 18:40:00|35533|35513|35530.5|35510.5|35533.1|35513.1|35527.9|35507.9|98
1716230700000|2024-05-20 18:45:00|35530.7|35510.7|35531.3|35511.3|35532.6|35512.6|35529.7|35509.7|103
1716231000000|2024-05-20 18:50:00|35531.2|35511.2|35535|35515|35536|35516|35531.2|35511.2|90
1716231300000|2024-05-20 18:55:00|35535.1|35515.1|35533.7|35513.7|35536.4|35516.4|35533.7|35513.7|172
1716231600000|2024-05-20 19:00:00|35534.6|35514.6|35548.9|35498.9|35552.8|35515.8|35534.6|35498.3|125
1716231900000|2024-05-20 19:05:00|35549.1|35499.1|35545.6|35525.6|35565|35529.9|35545.2|35499.1|129
1716232200000|2024-05-20 19:10:00|35546.2|35526.2|35547.5|35527.5|35547.7|35527.7|35545|35525|206
1716232500000|2024-05-20 19:15:00|35547|35527|35550.7|35530.7|35551.1|35531.1|35547|35527|222
1716232800000|2024-05-20 19:20:00|35551.2|35531.2|35554.3|35534.3|35555|35535|35549.8|35529.8|293
1716233100000|2024-05-20 19:25:00|35554.6|35534.6|35551.2|35531.2|35556.2|35536.2|35550.6|35530.6|229
1716233400000|2024-05-20 19:30:00|35551.1|35531.1|35547.8|35527.8|35554.9|35534.9|35547.3|35527.3|216
1716233700000|2024-05-20 19:35:00|35548|35528|35547.2|35527.2|35548.6|35528.6|35546.3|35526.3|117
1716234000000|2024-05-20 19:40:00|35547.3|35527.3|35547.6|35527.6|35548.4|35528.4|35545.9|35525.9|114
1716234300000|2024-05-20 19:45:00|35547.7|35527.7|35550|35530|35550.5|35530.5|35547.6|35527.6|94
1716234600000|2024-05-20 19:50:00|35550.2|35530.2|35553.5|35533.5|35553.6|35533.6|35549.8|35529.8|114
1716234900000|2024-05-20 19:55:00|35554|35534|35554.9|35534.9|35556.5|35536.5|35552.7|35532.7|141
1716235200000|2024-05-20 20:00:00|35554.8|35534.8|35555.1|35535.1|35555.5|35535.5|35552.5|35532.5|128
1716235500000|2024-05-20 20:05:00|35555.3|35535.3|35556.7|35536.7|35557.5|35537.5|35554.7|35534.7|111
1716235800000|2024-05-20 20:10:00|35556.4|35536.4|35572.3|35522.3|35573.8|35536.9|35556.2|35511|429
1716236100000|2024-05-20 20:15:00|35571|35521|35574.9|35524.9|35575.9|35525.9|35571|35521|647
1716236400000|2024-05-20 20:20:00|35575.1|35525.1|35575|35525|35576.7|35526.7|35573.2|35523.2|544
1716236700000|2024-05-20 20:25:00|35575.1|35525.1|35577.1|35527.1|35577.3|35527.3|35574|35524|505
1716237000000|2024-05-20 20:30:00|35577.4|35527.4|35576.1|35526.1|35577.5|35527.5|35574.4|35524.4|525
1716237300000|2024-05-20 20:35:00|35576.4|35526.4|35576.4|35526.4|35577.2|35527.2|35574.9|35524.9|503
1716237600000|2024-05-20 20:40:00|35575.7|35525.7|35576|35526|35577.7|35527.7|35573.8|35523.8|479
1716237900000|2024-05-20 20:45:00|35575.6|35525.6|35573.4|35523.4|35580.7|35530.7|35570.9|35520.9|152
1716238200000|2024-05-20 20:50:00|35574.1|35524.1|35576.9|35526.9|35577.8|35527.8|35574.1|35524.1|105
1716238500000|2024-05-20 20:55:00|35577|35527|35589.6|35512.3|35589.6|35531.3|35577|35496.5|297
1716238800000|2024-05-20 21:00:00|35590.2|35500.5|35594|35474|35600.2|35501.3|35590.2|35474|53
1716239100000|2024-05-20 21:05:00|35596.1|35476.1|35595.5|35475.5|35596.3|35476.3|35592.9|35473.1|50
1716239400000|2024-05-20 21:10:00|35595.4|35475.4|35592|35476|35595.5|35476.7|35591.6|35474.3|96
1716239700000|2024-05-20 21:15:00|35592.2|35474.9|35588.3|35490.8|35594.2|35490.8|35584.2|35464.2|126
1716240000000|2024-05-20 21:20:00|35588.2|35490.2|35587.7|35491.1|35588.9|35491.2|35587.7|35490.1|31
1716240300000|2024-05-20 21:25:00|35588|35491.3|35588.4|35491.4|35590.1|35491.5|35587.8|35489.7|46
1716240600000|2024-05-20 21:30:00|35588.3|35491.3|35590.1|35489.8|35591.3|35491.8|35587.1|35467.1|94
1716240900000|2024-05-20 21:35:00|35590.2|35489.7|35589.2|35490.5|35590.6|35500.8|35577.3|35489.5|61
1716241200000|2024-05-20 21:40:00|35589.4|35490.4|35584.4|35464.4|35592|35490.5|35583.3|35463.3|71
1716241500000|2024-05-20 21:45:00|35584.6|35464.6|35587.7|35479|35591.9|35480.4|35584.2|35464.2|90
1716241800000|2024-05-20 21:50:00|35587.6|35478.9|35591.2|35471.2|35591.8|35479.1|35585.8|35469.4|167
1716242100000|2024-05-20 21:55:00|35587.9|35474.4|35577.4|35471.6|35590.4|35489.1|35564.7|35468.8|259
1716242400000|2024-05-20 22:00:00|35578.6|35470.3|35584.7|35490.3|35599.4|35494.4|35566.4|35470.3|148
1716242700000|2024-05-20 22:05:00|35584.6|35490.4|35574.3|35491|35599.5|35499.8|35559.6|35477.2|104
1716243000000|2024-05-20 22:10:00|35574.2|35490.9|35583.1|35485.3|35594.5|35498.4|35560.6|35474.3|102
1716243300000|2024-05-20 22:15:00|35583.2|35486.4|35588.1|35479.9|35592.9|35490.9|35571.2|35476.3|64
1716243600000|2024-05-20 22:20:00|35571.3|35487.7|35559.8|35497.8|35592.9|35497.9|35559.8|35476.3|38
1716243900000|2024-05-20 22:25:00|35577.1|35487.3|35578.7|35486.4|35594.1|35493|35571.8|35476.4|78
1716244200000|2024-05-20 22:30:00|35579.6|35486.3|35571.2|35489.1|35588.9|35491.6|35571|35480.2|127
1716244500000|2024-05-20 22:35:00|35556.4|35497.4|35579.7|35485.3|35592.5|35498|35556.2|35478|67
1716244800000|2024-05-20 22:40:00|35579.8|35484|35584|35485.4|35592.9|35495.2|35557.2|35478.3|44
1716245100000|2024-05-20 22:45:00|35573.7|35489.4|35577.6|35485.3|35587.8|35498.2|35556|35482.5|104
1716245400000|2024-05-20 22:50:00|35577.5|35477.2|35555.8|35497|35592.8|35497.8|35555.8|35477.2|93
1716245700000|2024-05-20 22:55:00|35582.2|35485.1|35578.6|35485.6|35590.5|35496.6|35557.3|35478.5|102
1716246000000|2024-05-20 23:00:00|35580.3|35484.6|35575.9|35487.2|35589.1|35489|35566.5|35479.7|131
1716246300000|2024-05-20 23:05:00|35572|35489.9|35568.4|35486|35584.8|35496.8|35556.6|35476.9|167
1716246600000|2024-05-20 23:10:00|35568.5|35486.8|35565.2|35490.2|35578.2|35496.9|35554|35484|101
1716246900000|2024-05-20 23:15:00|35565.1|35489.6|35575.1|35485.3|35577|35491.1|35564.1|35482.3|91
1716247200000|2024-05-20 23:20:00|35575.3|35489|35564.1|35490.6|35576.2|35491.4|35554.3|35484.3|111
1716247500000|2024-05-20 23:25:00|35564.2|35491.3|35565.9|35491.8|35576|35491.8|35561.1|35484.7|63
1716247800000|2024-05-20 23:30:00|35565.7|35492.5|35567.2|35488.8|35576.6|35493.3|35565.4|35484.5|105
1716248100000|2024-05-20 23:35:00|35565.8|35492.3|35567.3|35494.2|35575.6|35494.9|35554.7|35484.9|111
1716248400000|2024-05-20 23:40:00|35566.7|35493.9|35569.7|35489.3|35576.8|35494.2|35566.2|35485.5|105
1716248700000|2024-05-20 23:45:00|35563|35489.4|35556.5|35506.5|35573.3|35520.7|35555.3|35489.4|512
1716249000000|2024-05-20 23:50:00|35556.4|35506.4|35564.6|35514.6|35571.2|35521.2|35552.9|35502.9|549
1716249300000|2024-05-20 23:55:00|35564.5|35514.5|35565.4|35515.4|35571.7|35521.7|35559.7|35509.7|327
1716249600000|2024-05-21 00:00:00|35565.5|35515.5|35567.8|35517.8|35571.9|35521.9|35560.6|35510.6|464
1716249900000|2024-05-21 00:05:00|35567.2|35517.2|35564.9|35514.9|35571.7|35521.7|35558.5|35508.5|549
1716250200000|2024-05-21 00:10:00|35564.4|35514.4|35565.6|35515.6|35569.9|35519.9|35559.4|35509.4|542
1716250500000|2024-05-21 00:15:00|35565.7|35515.7|35559.1|35509.1|35566.8|35516.8|35558|35508|357
1716250800000|2024-05-21 00:20:00|35559|35509|35565|35515|35568.5|35518.5|35558.7|35508.7|499
1716251100000|2024-05-21 00:25:00|35565.2|35515.2|35570.4|35520.4|35575.5|35525.5|35561.4|35511.4|606
1716251400000|2024-05-21 00:30:00|35570.7|35520.7|35569.6|35519.6|35573.6|35523.6|35565.1|35515.1|535
1716251700000|2024-05-21 00:35:00|35569.7|35519.7|35567.5|35517.5|35573.2|35523.2|35565.9|35515.9|379
1716252000000|2024-05-21 00:40:00|35567.3|35517.3|35556.8|35506.8|35569.9|35519.9|35551|35501|685
1716252300000|2024-05-21 00:45:00|35557.2|35507.2|35566.2|35516.2|35572.3|35522.3|35557.2|35507.2|317
1716252600000|2024-05-21 00:50:00|35566.4|35516.4|35561.9|35511.9|35572.9|35522.9|35561|35511|449
1716252900000|2024-05-21 00:55:00|35558.5|35508.5|35559.2|35509.2|35569.4|35519.4|35557.7|35507.7|493
1716253200000|2024-05-21 01:00:00|35559.4|35509.4|35553.7|35503.7|35564|35514|35552.2|35501.9|551
1716253500000|2024-05-21 01:05:00|35553.6|35503.6|35563.7|35513.7|35565.5|35515.5|35553.1|35503.1|441
1716253800000|2024-05-21 01:10:00|35563.2|35513.2|35559.7|35509.7|35566.5|35516.5|35555.9|35505.9|444
1716254100000|2024-05-21 01:15:00|35559.4|35509.4|35568.8|35518.8|35569.4|35519.4|35557.1|35507.1|529
1716254400000|2024-05-21 01:20:00|35568.6|35518.6|35563.8|35513.8|35571.2|35521.2|35557.7|35507.7|510
1716254700000|2024-05-21 01:25:00|35564.1|35514.1|35561.6|35511.6|35566.6|35516.6|35556.5|35506.5|429
1716255000000|2024-05-21 01:30:00|35561.5|35511.5|35567.7|35517.7|35572|35522|35559.3|35509.3|536
1716255300000|2024-05-21 01:35:00|35567.8|35517.8|35561.2|35511.2|35569.8|35519.8|35560.2|35510.2|480
1716255600000|2024-05-21 01:40:00|35561.3|35511.3|35558.1|35508.1|35568.2|35518.2|35556.9|35506.9|448
1716255900000|2024-05-21 01:45:00|35558|35508|35561.9|35511.9|35563.6|35513.6|35555.2|35505.2|383
1716256200000|2024-05-21 01:50:00|35561.4|35511.4|35564.2|35514.2|35566.6|35516.6|35559.7|35509.7|407
1716256500000|2024-05-21 01:55:00|35564.1|35514.1|35575.1|35525.1|35575.5|35525.5|35561.3|35511.3|554
1716256800000|2024-05-21 02:00:00|35575.3|35525.3|35577.2|35527.2|35582.1|35532.1|35573.5|35523.5|460
1716257100000|2024-05-21 02:05:00|35577.1|35527.1|35577.1|35527.1|35579.4|35529.4|35567.8|35517.8|368
1716257400000|2024-05-21 02:10:00|35577|35527|35574.6|35524.6|35581.1|35531.1|35570.8|35520.8|471
1716257700000|2024-05-21 02:15:00|35574.8|35524.8|35577.8|35527.8|35582.4|35532.4|35573.5|35523.5|532
1716258000000|2024-05-21 02:20:00|35577.7|35527.7|35577.1|35527.1|35579.5|35529.5|35572|35522|435
1716258300000|2024-05-21 02:25:00|35577.3|35527.3|35577.9|35527.9|35578.9|35528.9|35570.2|35520.2|284
1716258600000|2024-05-21 02:30:00|35577.8|35527.8|35580.6|35530.6|35581.2|35531.2|35574.1|35524.1|351
1716258900000|2024-05-21 02:35:00|35580.7|35530.7|35578.3|35528.3|35580.9|35530.9|35573|35523|324
1716259200000|2024-05-21 02:40:00|35578.2|35528.2|35573.3|35523.3|35578.5|35528.5|35571.1|35521.1|318
1716259500000|2024-05-21 02:45:00|35572.9|35522.9|35573.1|35523.1|35575.2|35525.2|35571.7|35521.7|229
1716259800000|2024-05-21 02:50:00|35573|35523|35569.6|35519.6|35576.1|35526.1|35568.6|35518.6|339
1716260100000|2024-05-21 02:55:00|35569.5|35519.5|35572.2|35522.2|35573.8|35523.8|35569.5|35519.5|174
1716260400000|2024-05-21 03:00:00|35572.3|35522.3|35570.4|35520.4|35573.1|35523.1|35568.2|35518.2|169
1716260700000|2024-05-21 03:05:00|35570.2|35520.2|35568.9|35518.9|35575.4|35525.4|35568.7|35518.7|216
1716261000000|2024-05-21 03:10:00|35568.8|35518.8|35572.7|35522.7|35575.1|35525.1|35568.7|35518.7|286
1716261300000|2024-05-21 03:15:00|35572.9|35522.9|35571.8|35521.8|35574.5|35524.5|35570|35520|164
1716261600000|2024-05-21 03:20:00|35571.9|35521.9|35572|35522|35575.2|35525.2|35570.4|35520.4|216
1716261900000|2024-05-21 03:25:00|35571.9|35521.9|35572.1|35522.1|35579.3|35529.3|35571.3|35521.2|361
1716262200000|2024-05-21 03:30:00|35573.7|35518.8|35574|35522.5|35576.9|35526|35567.7|35517.6|390
1716262500000|2024-05-21 03:35:00|35573.8|35522.4|35574.2|35524.2|35576.9|35526.3|35568.6|35517.5|402
1716262800000|2024-05-21 03:40:00|35574.4|35524.4|35573.8|35522.1|35576.9|35526.8|35569.8|35519.8|440
1716263100000|2024-05-21 03:45:00|35574|35522.2|35579.7|35529.7|35583.8|35533.8|35566.5|35516.5|410
1716263400000|2024-05-21 03:50:00|35579.6|35529.6|35579.5|35529.5|35584|35534|35572|35522|237
1716263700000|2024-05-21 03:55:00|35579.4|35529.4|35580.4|35530.4|35583.8|35533.8|35576.7|35526.7|346
1716264000000|2024-05-21 04:00:00|35581.4|35531.4|35576.1|35525.9|35583|35533|35575.2|35525.2|543
1716264300000|2024-05-21 04:05:00|35576.7|35526.7|35581.3|35531.3|35582.7|35532.7|35573.5|35523.5|446
1716264600000|2024-05-21 04:10:00|35581.2|35531.2|35565|35515|35581.2|35531.2|35562.8|35512.8|250
1716264900000|2024-05-21 04:15:00|35564.9|35514.9|35569.4|35519.4|35575.8|35525.8|35563.4|35513.4|281
1716265200000|2024-05-21 04:20:00|35570.6|35520.6|35574.2|35524.2|35575.2|35525.2|35567.9|35517.9|225
1716265500000|2024-05-21 04:25:00|35574.3|35524.3|35572.8|35522.8|35576.1|35526.1|35566.1|35516.1|191
1716265800000|2024-05-21 04:30:00|35572.6|35522.6|35565.9|35515.9|35573|35523|35559.1|35508.3|320
1716266100000|2024-05-21 04:35:00|35566|35516|35560|35510|35569.2|35519.2|35558.8|35508.8|279
1716266400000|2024-05-21 04:40:00|35559.9|35509.9|35560.8|35510.2|35568.3|35517.3|35556.5|35505.8|337
1716266700000|2024-05-21 04:45:00|35560.7|35510.8|35560.2|35510.2|35563.5|35513.1|35556.8|35505.8|168
1716267000000|2024-05-21 04:50:00|35560.3|35510.3|35565.6|35515.6|35565.6|35515.6|35557.4|35507.4|136
1716267300000|2024-05-21 04:55:00|35564.5|35514.5|35563|35513|35565.6|35515.6|35556.7|35506.7|249
1716267600000|2024-05-21 05:00:00|35562.9|35512.9|35550.5|35500.5|35562.9|35512.9|35543.8|35493.8|383
1716267900000|2024-05-21 05:05:00|35552.1|35502.1|35553.9|35503.9|35560.4|35510.4|35546.2|35496.2|575
1716268200000|2024-05-21 05:10:00|35553.3|35503.3|35546.4|35496.4|35562.5|35512.5|35538|35488|540
1716268500000|2024-05-21 05:15:00|35549.3|35498.4|35551|35501|35558.9|35508.9|35542|35492|767
1716268800000|2024-05-21 05:20:00|35551.1|35501.1|35546.5|35496.5|35559.1|35509.1|35543.2|35493.2|687
1716269100000|2024-05-21 05:25:00|35548.8|35498.8|35545.3|35495.3|35556.5|35506.5|35542.1|35492.1|315
1716269400000|2024-05-21 05:30:00|35546.6|35496.6|35510.5|35460.5|35552.1|35502.1|35507.9|35457.9|429
1716269700000|2024-05-21 05:35:00|35510.9|35460.9|35521.9|35470|35525.3|35475.3|35510.9|35460.9|611
1716270000000|2024-05-21 05:40:00|35517.8|35467.8|35513.7|35463.7|35526.3|35476.3|35509.2|35459.2|601
1716270300000|2024-05-21 05:45:00|35512.8|35462.8|35515.3|35465.3|35523.6|35473.5|35507.9|35457.9|724
1716270600000|2024-05-21 05:50:00|35513.5|35463.5|35524.6|35474.2|35529.9|35479.9|35511.2|35461.2|570
1716270900000|2024-05-21 05:55:00|35523.9|35473.4|35509.5|35459.5|35527.7|35477.7|35507.7|35457.7|510
1716271200000|2024-05-21 06:00:00|35510|35460|35487.9|35467.9|35514.8|35478.3|35481.4|35443.1|443
1716271500000|2024-05-21 06:05:00|35488|35468|35515.1|35465.1|35522.2|35487.2|35486.1|35459.8|530
1716271800000|2024-05-21 06:10:00|35515|35465|35500.1|35480.1|35523.5|35489.7|35500.1|35464.8|417
1716272100000|2024-05-21 06:15:00|35499.9|35479.9|35490.9|35470.9|35505.4|35479.9|35486.4|35450.7|420
1716272400000|2024-05-21 06:20:00|35490.8|35470.8|35500.9|35480.9|35515.1|35484.3|35488.6|35452.6|451
1716272700000|2024-05-21 06:25:00|35500.6|35480.6|35515.7|35465.7|35518.8|35482.7|35495.9|35463.8|389
1716273000000|2024-05-21 06:30:00|35515.5|35465.5|35505.3|35485.3|35518.5|35489|35499.5|35464.7|417
1716273300000|2024-05-21 06:35:00|35505.2|35485.2|35507|35487|35507.5|35487.5|35495.1|35475.1|304
1716273600000|2024-05-21 06:40:00|35506.9|35486.9|35512.5|35492.5|35513.9|35493.9|35506.6|35486.6|273
1716273900000|2024-05-21 06:45:00|35512.4|35492.4|35521.2|35501.2|35522.4|35502.4|35512.2|35492.2|465
1716274200000|2024-05-21 06:50:00|35521|35501|35527.2|35507.2|35533|35513|35521|35501|313
1716274500000|2024-05-21 06:55:00|35527.1|35507.1|35518.8|35498.8|35527.7|35507.7|35517.3|35497.3|410
1716274800000|2024-05-21 07:00:00|35518.5|35498.5|35516.1|35496.1|35523.3|35503.3|35509.9|35489.9|553
1716275100000|2024-05-21 07:05:00|35515.9|35495.9|35509.9|35489.9|35523.5|35503.5|35509.3|35489.3|595
1716275400000|2024-05-21 07:10:00|35509.7|35489.7|35539.4|35519.4|35546|35524|35504.5|35484.5|650
1716275700000|2024-05-21 07:15:00|35539.2|35519.2|35551.6|35531.6|35552.6|35532.6|35526.4|35506.4|553
1716276000000|2024-05-21 07:20:00|35551.5|35531.5|35531|35511|35560|35540|35513.9|35493.9|660
1716276300000|2024-05-21 07:25:00|35531.1|35511.1|35539.2|35519.2|35546.9|35526.9|35527.8|35507.8|551
1716276600000|2024-05-21 07:30:00|35539.1|35519.1|35539.1|35519.1|35541.5|35521.5|35526.2|35506.2|548
1716276900000|2024-05-21 07:35:00|35539|35519|35534.4|35514.4|35548|35528|35530.1|35510.1|393
1716277200000|2024-05-21 07:40:00|35534|35514|35524.1|35504.1|35543.7|35523.7|35523.7|35503.7|469
1716277500000|2024-05-21 07:45:00|35524.5|35504.5|35536|35516|35538.3|35518.3|35520.8|35500.8|442
1716277800000|2024-05-21 07:50:00|35536.1|35516.1|35542.6|35522.6|35546.4|35526.4|35532.1|35512.1|445
1716278100000|2024-05-21 07:55:00|35542.1|35522.1|35550.7|35530.7|35554.9|35534.9|35530.8|35510.8|484
1716278400000|2024-05-21 08:00:00|35550.8|35530.8|35529.1|35509.1|35554.1|35534.1|35524.9|35504.9|562
1716278700000|2024-05-21 08:05:00|35528.4|35508.4|35533|35513|35533.8|35513.8|35513.3|35493.3|431
1716279000000|2024-05-21 08:10:00|35532.9|35512.9|35536.1|35516.1|35538.2|35518.2|35528.6|35508.6|464
1716279300000|2024-05-21 08:15:00|35536|35516|35532|35512|35537.5|35517.5|35530.3|35510.3|358
1716279600000|2024-05-21 08:20:00|35532.2|35512.2|35530.5|35510.5|35536.9|35516.9|35530.4|35510.4|304
1716279900000|2024-05-21 08:25:00|35530.7|35510.7|35530.5|35510.5|35537.2|35517.2|35529.5|35509.5|288
1716280200000|2024-05-21 08:30:00|35530.6|35510.6|35538.2|35518.2|35549.6|35529.6|35529.4|35509.4|407
1716280500000|2024-05-21 08:35:00|35538.6|35518.6|35536.1|35516.1|35545.2|35525.2|35535.6|35515.6|383
1716280800000|2024-05-21 08:40:00|35536|35516|35538.6|35518.6|35540.3|35520.3|35534|35514|341
1716281100000|2024-05-21 08:45:00|35538.7|35518.7|35532.2|35512.2|35539.9|35519.9|35530.8|35510.8|260
1716281400000|2024-05-21 08:50:00|35532.3|35512.3|35516.2|35496.2|35533.9|35513.9|35515.9|35495.9|288
1716281700000|2024-05-21 08:55:00|35516.5|35496.5|35521.5|35501.5|35521.8|35501.8|35509.5|35489.5|400
1716282000000|2024-05-21 09:00:00|35521.7|35501.7|35517.9|35497.9|35523.6|35503.6|35515.6|35495.6|377
1716282300000|2024-05-21 09:05:00|35517.8|35497.8|35508.8|35488.8|35518.1|35498.1|35507.8|35487.8|416
1716282600000|2024-05-21 09:10:00|35509|35489|35497.3|35477.3|35510.1|35490.1|35493.5|35473.5|490
1716282900000|2024-05-21 09:15:00|35498.1|35478.1|35503.6|35483.6|35507.3|35487.3|35496.3|35476.3|432
1716283200000|2024-05-21 09:20:00|35503.7|35483.7|35500.1|35480.1|35504.2|35484.2|35498.3|35478.3|335
1716283500000|2024-05-21 09:25:00|35500.2|35480.2|35495.7|35475.7|35500.2|35480.2|35492.7|35472.7|353
1716283800000|2024-05-21 09:30:00|35495.9|35475.9|35499.8|35479.8|35501.7|35481.7|35494.2|35474.2|381
1716284100000|2024-05-21 09:35:00|35499.7|35479.7|35478.9|35458.9|35499.8|35479.8|35475.1|35455.1|578
1716284400000|2024-05-21 09:40:00|35478.7|35458.7|35481|35461|35486.5|35466.5|35477|35457|572
1716284700000|2024-05-21 09:45:00|35481.2|35461.2|35474.9|35454.9|35482.8|35462.8|35473.1|35453.1|322
1716285000000|2024-05-21 09:50:00|35474.6|35454.6|35469.6|35449.6|35474.6|35454.6|35460.4|35440.4|405
1716285300000|2024-05-21 09:55:00|35469.5|35449.5|35465.9|35445.9|35472.3|35452.3|35460.7|35440.7|408
1716285600000|2024-05-21 10:00:00|35465.5|35445.5|35452.8|35432.8|35467.3|35447.3|35444.6|35424.6|383
1716285900000|2024-05-21 10:05:00|35452.7|35432.7|35460.1|35440.1|35460.3|35440.3|35447.5|35427.5|459
1716286200000|2024-05-21 10:10:00|35459.8|35439.8|35451.4|35431.4|35460.8|35440.8|35450|35430|453
1716286500000|2024-05-21 10:15:00|35451.5|35431.5|35450|35430|35451.7|35431.7|35445.7|35425.7|389
1716286800000|2024-05-21 10:20:00|35450.1|35430.1|35426.3|35406.3|35451.4|35431.4|35425.5|35405.5|483
1716287100000|2024-05-21 10:25:00|35424.7|35404.7|35445|35425|35448.5|35428.5|35422.1|35402.1|560
1716287400000|2024-05-21 10:30:00|35445.1|35425.1|35444.5|35424.5|35451.5|35431.5|35438.6|35418.6|639
1716287700000|2024-05-21 10:35:00|35444.4|35424.4|35448.4|35428.4|35451.1|35431.1|35442.2|35422.2|485
1716288000000|2024-05-21 10:40:00|35448.6|35428.6|35456.6|35436.6|35458.1|35438.1|35447.2|35427.2|403
1716288300000|2024-05-21 10:45:00|35456.9|35436.9|35454.4|35434.4|35460.4|35440.4|35451.3|35431.3|428
1716288600000|2024-05-21 10:50:00|35454.3|35434.3|35453.9|35433.9|35455.6|35435.6|35446.2|35426.2|424
1716288900000|2024-05-21 10:55:00|35454.4|35434.4|35433.4|35413.4|35456.5|35436.5|35423.8|35403.8|490
1716289200000|2024-05-21 11:00:00|35433.3|35413.3|35454.2|35434.2|35458.6|35438.6|35429.8|35409.8|416
1716289500000|2024-05-21 11:05:00|35454|35434|35468|35448|35468.6|35448.6|35452.8|35432.8|390
1716289800000|2024-05-21 11:10:00|35468.3|35448.3|35487.9|35467.9|35496.2|35476.2|35464|35444|541
1716290100000|2024-05-21 11:15:00|35486.8|35466.8|35488.9|35468.9|35508.4|35488.4|35485.8|35465.8|507
1716290400000|2024-05-21 11:20:00|35489.4|35469.4|35492.1|35472.1|35497.2|35477.2|35484.5|35464.5|609
1716290700000|2024-05-21 11:25:00|35492.2|35472.2|35488.1|35468.1|35493|35473|35481.7|35461.7|289
1716291000000|2024-05-21 11:30:00|35488|35468|35475.7|35455.7|35492.7|35472.7|35472.1|35452.1|372
1716291300000|2024-05-21 11:35:00|35475.9|35455.9|35483.7|35463.7|35484.1|35464.1|35471.2|35451.2|295
1716291600000|2024-05-21 11:40:00|35483.8|35463.8|35466.8|35446.8|35500.5|35480.5|35464.3|35444.3|528
1716291900000|2024-05-21 11:45:00|35466.6|35446.6|35472.3|35452.3|35486.8|35466.8|35466.6|35446.6|386
1716292200000|2024-05-21 11:50:00|35472|35452|35457|35437|35475|35455|35455.6|35435.6|435
1716292500000|2024-05-21 11:55:00|35457.1|35437.1|35543.3|35423.3|35544|35439.5|35443.1|35408.1|740
1716292800000|2024-05-21 12:00:00|35541.4|35421.4|35498.6|35448.6|35553|35475.3|35489.7|35406.6|988
1716293100000|2024-05-21 12:05:00|35498.8|35448.8|35486.6|35466.6|35500.1|35470.1|35483.9|35441|571
1716293400000|2024-05-21 12:10:00|35486.5|35466.5|35471|35451|35493.9|35473.9|35470.2|35450.2|420
1716293700000|2024-05-21 12:15:00|35470.8|35450.8|35483.1|35463.1|35486.4|35466.4|35456.9|35436.9|492
1716294000000|2024-05-21 12:20:00|35483.6|35463.6|35487|35467|35494.8|35474.8|35482.5|35462.5|498
1716294300000|2024-05-21 12:25:00|35487.2|35467.2|35493.3|35473.3|35500.6|35480.6|35487.2|35467.2|421
1716294600000|2024-05-21 12:30:00|35493.6|35473.6|35498.1|35478.1|35506.2|35486.2|35490.3|35470.3|577
1716294900000|2024-05-21 12:35:00|35498.2|35478.2|35495.4|35475.4|35505.6|35485.6|35489.4|35469.4|531
1716295200000|2024-05-21 12:40:00|35495|35475|35511.2|35491.2|35512.6|35492.6|35495|35475|443
1716295500000|2024-05-21 12:45:00|35511.1|35491.1|35532.4|35512.4|35543.3|35523.3|35510.7|35490.7|599
1716295800000|2024-05-21 12:50:00|35532.5|35512.5|35518.2|35498.2|35538|35518|35516.4|35496.4|576
1716296100000|2024-05-21 12:55:00|35518|35498|35517.2|35497.2|35520.5|35500.5|35503.2|35483.2|585
1716296400000|2024-05-21 13:00:00|35517|35497|35532.2|35512.2|35552|35532|35514.6|35482|1014
1716296700000|2024-05-21 13:05:00|35532.5|35512.5|35495.6|35475.6|35539.2|35519.2|35486.5|35466.5|854
1716297000000|2024-05-21 13:10:00|35495.7|35475.7|35513.4|35463.4|35513.4|35485.6|35489.1|35463.4|672
1716297300000|2024-05-21 13:15:00|35513.7|35463.7|35509.1|35489.1|35516.6|35490.6|35491.1|35451.4|639
1716297600000|2024-05-21 13:20:00|35508.9|35488.9|35508|35488|35533.5|35497.2|35490.2|35463.9|768
1716297900000|2024-05-21 13:25:00|35507.5|35487.5|35512.3|35492.3|35519|35499|35498.7|35478.7|712
1716298200000|2024-05-21 13:30:00|35512.2|35492.2|35536.6|35516.6|35536.6|35516.6|35511.3|35491.3|814
1716298500000|2024-05-21 13:35:00|35536.1|35516.1|35551.1|35501.1|35558.2|35522.5|35534.2|35492.7|788
1716298800000|2024-05-21 13:40:00|35550.5|35500.5|35512.7|35492.7|35553.1|35513.6|35510.2|35490.2|722
1716299100000|2024-05-21 13:45:00|35513.7|35493.7|35517.1|35497.1|35517.8|35497.8|35507.6|35487.6|601
1716299400000|2024-05-21 13:50:00|35517.3|35497.3|35517.9|35497.9|35529.1|35509.1|35512|35492|621
1716299700000|2024-05-21 13:55:00|35518.1|35498.1|35531.1|35511.1|35535.9|35515.9|35507.7|35487.7|636
1716300000000|2024-05-21 14:00:00|35529.7|35509.7|35545.9|35525.9|35550.4|35530.4|35522.5|35502.5|736
1716300300000|2024-05-21 14:05:00|35546|35526|35514|35494|35546.5|35526.5|35511.7|35491.7|621
1716300600000|2024-05-21 14:10:00|35513.7|35493.7|35515.2|35495.2|35534.7|35514.7|35508.9|35488.9|536
1716300900000|2024-05-21 14:15:00|35515.1|35495.1|35519.8|35499.8|35538.3|35518.3|35508.8|35488.8|698
1716301200000|2024-05-21 14:20:00|35519.5|35499.5|35512.3|35492.3|35544.6|35507.7|35509.2|35489.2|757
1716301500000|2024-05-21 14:25:00|35512.6|35492.6|35518.7|35498.7|35524.4|35504.4|35510|35490|667
1716301800000|2024-05-21 14:30:00|35518.6|35498.6|35517.2|35497.2|35528.4|35508.4|35508.1|35488.1|699
1716302100000|2024-05-21 14:35:00|35517.8|35497.8|35506.4|35486.4|35525.3|35505.3|35500.2|35480.2|653
1716302400000|2024-05-21 14:40:00|35505.8|35485.8|35504.1|35484.1|35512.3|35492.3|35499.7|35479.7|537
1716302700000|2024-05-21 14:45:00|35503.8|35483.8|35503.3|35483.3|35514.1|35494.1|35499.1|35479.1|578
1716303000000|2024-05-21 14:50:00|35503.6|35483.6|35495.1|35475.1|35518.7|35498.7|35488.9|35468.9|734
1716303300000|2024-05-21 14:55:00|35495.2|35475.2|35498.5|35478.5|35499.3|35479.3|35487.5|35467.5|613
1716303600000|2024-05-21 15:00:00|35498.6|35478.6|35488|35468|35499.7|35479.7|35483.5|35463.5|480
1716303900000|2024-05-21 15:05:00|35488.2|35468.2|35500|35480|35501.7|35481.7|35487.7|35467.7|384
1716304200000|2024-05-21 15:10:00|35499.9|35479.9|35495.4|35475.4|35505.8|35485.8|35492.2|35472.2|352
1716304500000|2024-05-21 15:15:00|35495.3|35475.3|35500.3|35480.3|35504.9|35484.9|35493.9|35473.9|331
1716304800000|2024-05-21 15:20:00|35500.5|35480.5|35503.7|35483.7|35504|35484|35496.7|35476.7|304
1716305100000|2024-05-21 15:25:00|35503.3|35483.3|35527.5|35507.5|35535|35515|35502.1|35482.1|412
1716305400000|2024-05-21 15:30:00|35527.4|35507.4|35532.3|35512.3|35533.6|35513.6|35525.5|35505.5|294
1716305700000|2024-05-21 15:35:00|35532.4|35512.4|35527.6|35507.6|35532.6|35512.6|35525.3|35505.3|344
1716306000000|2024-05-21 15:40:00|35527.5|35507.5|35531.2|35511.2|35533.6|35513.6|35521.7|35501.7|359
1716306300000|2024-05-21 15:45:00|35531|35511|35515|35495|35532.8|35512.8|35514.8|35494.8|478
1716306600000|2024-05-21 15:50:00|35514.9|35494.9|35507.2|35487.2|35515.2|35495.2|35506.6|35486.6|410
1716306900000|2024-05-21 15:55:00|35506.7|35486.7|35514.6|35494.6|35517.6|35497.6|35506.3|35486.3|285
1716307200000|2024-05-21 16:00:00|35514.5|35494.5|35518|35498|35520.4|35500.4|35514.2|35494.2|344
1716307500000|2024-05-21 16:05:00|35517.9|35497.9|35515.1|35495.1|35520.8|35500.8|35505.2|35485.2|386
1716307800000|2024-05-21 16:10:00|35515|35495|35518.6|35498.6|35523.7|35503.7|35509.7|35489.7|437
1716308100000|2024-05-21 16:15:00|35518.5|35498.5|35521.6|35501.6|35521.9|35501.9|35514.9|35494.9|562
1716308400000|2024-05-21 16:20:00|35521.7|35501.7|35519|35499|35523.8|35503.8|35518.1|35498.1|514
1716308700000|2024-05-21 16:25:00|35519.6|35499.6|35522|35502|35524.2|35504.2|35519.5|35499.5|443
1716309000000|2024-05-21 16:30:00|35521.9|35501.9|35520.9|35500.9|35522|35502|35515.8|35495.8|243
1716309300000|2024-05-21 16:35:00|35521|35501|35517.9|35497.9|35521.6|35501.6|35516.9|35496.9|189
1716309600000|2024-05-21 16:40:00|35518|35498|35516.1|35496.1|35521.4|35501.4|35516|35496|212
1716309900000|2024-05-21 16:45:00|35515|35495|35514.2|35494.2|35519.6|35499.6|35513.6|35493.6|213
1716310200000|2024-05-21 16:50:00|35514.3|35494.3|35515.6|35495.6|35516.7|35496.7|35511.4|35491.4|210
1716310500000|2024-05-21 16:55:00|35515.7|35495.7|35519.8|35499.8|35526.5|35506.5|35515.6|35495.6|225
1716310800000|2024-05-21 17:00:00|35520.5|35500.5|35519.5|35499.5|35531.3|35511.3|35518.5|35498.5|259
1716311100000|2024-05-21 17:05:00|35519.6|35499.6|35528.6|35508.6|35528.9|35508.9|35519.6|35499.6|220
1716311400000|2024-05-21 17:10:00|35529.4|35509.4|35529.7|35509.7|35545|35515.3|35528.2|35488.3|313
1716311700000|2024-05-21 17:15:00|35529.5|35509.5|35527|35507|35529.7|35509.7|35523.4|35503.4|232
1716312000000|2024-05-21 17:20:00|35527.2|35507.2|35528.4|35508.4|35528.4|35508.4|35521.9|35501.9|192
1716312300000|2024-05-21 17:25:00|35527.8|35507.8|35520.4|35500.4|35527.9|35507.9|35518.3|35498.3|261
1716312600000|2024-05-21 17:30:00|35520.7|35500.7|35520.8|35500.8|35524.4|35504.4|35519.1|35499.1|214
1716312900000|2024-05-21 17:35:00|35520.6|35500.6|35518.9|35498.9|35521.1|35501.1|35516.7|35496.7|197
1716313200000|2024-05-21 17:40:00|35519|35499|35519.4|35499.4|35519.9|35499.9|35515.2|35495.2|181
1716313500000|2024-05-21 17:45:00|35519.3|35499.3|35527|35507|35529.6|35509.6|35517.8|35497.8|225
1716313800000|2024-05-21 17:50:00|35527.1|35507.1|35521.6|35501.6|35529.1|35509.1|35521.1|35501.1|143
1716314100000|2024-05-21 17:55:00|35521.7|35501.7|35530.4|35480.4|35535.8|35501.7|35518.7|35480.2|175
1716314400000|2024-05-21 18:00:00|35529.9|35479.9|35516.6|35496.6|35530.4|35497.1|35512.7|35477.4|179
1716314700000|2024-05-21 18:05:00|35516.5|35496.5|35513.2|35493.2|35529.4|35496.5|35512.2|35478|194
1716315000000|2024-05-21 18:10:00|35513.3|35493.3|35529.3|35479.3|35531.3|35495.4|35511.8|35479.2|217
1716315300000|2024-05-21 18:15:00|35529.6|35479.6|35514.8|35494.8|35531.3|35496|35514.8|35478.1|135
1716315600000|2024-05-21 18:20:00|35514.7|35494.7|35511.8|35491.8|35515.9|35495.9|35510.9|35490.9|120
1716315900000|2024-05-21 18:25:00|35511.7|35491.7|35513.2|35493.2|35514.1|35494.1|35508.4|35488.4|146
1716316200000|2024-05-21 18:30:00|35513.3|35493.3|35512.5|35492.5|35513.6|35493.6|35511|35491|145
1716316500000|2024-05-21 18:35:00|35512.6|35492.6|35518.3|35498.3|35528.9|35498.7|35512.6|35478.8|101
1716316800000|2024-05-21 18:40:00|35518.2|35498.2|35521.2|35501.2|35521.7|35501.7|35516.8|35496.8|102
1716317100000|2024-05-21 18:45:00|35522.4|35502.4|35537.1|35487.1|35537.3|35503.9|35520.4|35486.6|184
1716317400000|2024-05-21 18:50:00|35537|35487|35535|35485|35541.3|35491.3|35535|35485|209
1716317700000|2024-05-21 18:55:00|35534.4|35484.4|35535.7|35485.7|35536.6|35486.6|35533.3|35483.3|161
1716318000000|2024-05-21 19:00:00|35536.5|35486.5|35540.5|35490.5|35540.6|35490.6|35534.5|35484.5|141
1716318300000|2024-05-21 19:05:00|35539.8|35489.8|35522.8|35502.8|35539.8|35506.2|35522.6|35489.7|131
1716318600000|2024-05-21 19:10:00|35522.7|35502.7|35537.2|35487.2|35538.7|35503.3|35522.5|35484.6|141
1716318900000|2024-05-21 19:15:00|35537.5|35487.5|35531.3|35481.3|35537.5|35487.5|35527.2|35477.2|176
1716319200000|2024-05-21 19:20:00|35531.2|35481.2|35526.6|35476.6|35531.3|35481.3|35525.5|35475.5|143
1716319500000|2024-05-21 19:25:00|35526.5|35476.5|35525.3|35475.3|35528.9|35494.6|35510.9|35474.6|158
1716319800000|2024-05-21 19:30:00|35524.6|35474.6|35523.7|35473.7|35527.3|35477.3|35522.9|35472.9|173
1716320100000|2024-05-21 19:35:00|35524.3|35474.3|35524.6|35474.6|35526|35476|35522.6|35472.6|158
1716320400000|2024-05-21 19:40:00|35524.5|35474.5|35525.2|35475.2|35526.5|35476.5|35522.5|35472.5|155
1716320700000|2024-05-21 19:45:00|35526|35476|35526.4|35476.4|35527.6|35477.6|35525.5|35475.5|184
1716321000000|2024-05-21 19:50:00|35526.3|35476.3|35528.3|35478.3|35529.1|35479.1|35526.2|35476.2|194
1716321300000|2024-05-21 19:55:00|35528.4|35478.4|35525.9|35475.9|35529.8|35479.8|35523.9|35473.9|242
1716321600000|2024-05-21 20:00:00|35525.5|35475.5|35527.2|35477.2|35527.8|35477.8|35525.5|35475.5|158
1716321900000|2024-05-21 20:05:00|35527.1|35477.1|35525.5|35475.5|35527.4|35477.4|35525.2|35475.2|114
1716322200000|2024-05-21 20:10:00|35525.6|35475.6|35524.1|35474.1|35526.5|35476.5|35523.5|35473.5|162
1716322500000|2024-05-21 20:15:00|35524|35474|35523.8|35473.8|35524.1|35474.1|35522.3|35472.3|108
1716322800000|2024-05-21 20:20:00|35524.4|35474.4|35526.2|35476.2|35526.4|35476.4|35524.3|35474.3|151
1716323100000|2024-05-21 20:25:00|35526|35476|35528|35478|35528.2|35478.2|35526|35476|135
1716323400000|2024-05-21 20:30:00|35527.9|35477.9|35527.1|35477.1|35528.1|35478.1|35526.4|35476.4|145
1716323700000|2024-05-21 20:35:00|35527|35477|35527.7|35477.7|35528|35478|35526.4|35476.4|136
1716324000000|2024-05-21 20:40:00|35527.6|35477.6|35527.3|35477.3|35528.1|35478.1|35525.8|35475.8|83
1716324300000|2024-05-21 20:45:00|35527.2|35477.2|35527.1|35477.1|35534.8|35482.5|35525.8|35475.8|95
1716324600000|2024-05-21 20:50:00|35527.3|35477.3|35541.6|35481.6|35541.8|35484.9|35527.3|35476.4|176
1716324900000|2024-05-21 20:55:00|35542.6|35483|35557.9|35480.1|35557.9|35488|35539|35474.8|296
1716325200000|2024-05-21 21:00:00|35565.3|35474.5|35573.9|35453.9|35575|35474.5|35561.5|35453.9|15
1716325500000|2024-05-21 21:05:00|35572.9|35454.4|35572.3|35452.3|35576.1|35460.1|35567.6|35448.9|78
1716325800000|2024-05-21 21:10:00|35570.3|35450.3|35570.7|35464.7|35578.1|35465.6|35568.4|35449.8|137
1716326100000|2024-05-21 21:15:00|35572.7|35464.5|35567.3|35463.8|35572.7|35464.9|35563.9|35447|241
1716326400000|2024-05-21 21:20:00|35569.4|35463.5|35554|35460.5|35571.9|35464.1|35552.4|35447.9|163
1716326700000|2024-05-21 21:25:00|35554.2|35460.1|35568.8|35461|35571.5|35463.7|35551.8|35448.4|228
1716327000000|2024-05-21 21:30:00|35569|35449|35566.3|35458.8|35573.7|35462.5|35566.2|35448.1|170
1716327300000|2024-05-21 21:35:00|35567.3|35458|35555.5|35461.2|35567.5|35464.7|35551.3|35441|226
1716327600000|2024-05-21 21:40:00|35553.5|35461.6|35554.8|35462.7|35563.5|35464.9|35552.1|35444.4|194
1716327900000|2024-05-21 21:45:00|35555.8|35462.6|35559|35457.7|35562.8|35463.1|35554.5|35455.1|126
1716328200000|2024-05-21 21:50:00|35558.9|35457.8|35559.5|35468.1|35561.7|35468.5|35558.5|35457.5|72
1716328500000|2024-05-21 21:55:00|35560.1|35467.9|35549.2|35477.6|35565.6|35479|35544.2|35456.3|115
1716328800000|2024-05-21 22:00:00|35544.2|35479.1|35563.6|35460.8|35563.6|35483.6|35536.6|35460.4|252
1716329100000|2024-05-21 22:05:00|35557.7|35465.5|35536.1|35478.7|35563.4|35480.1|35536.1|35460.2|129
1716329400000|2024-05-21 22:10:00|35536.6|35478.9|35547.9|35472.8|35552.4|35484|35533|35460.9|383
1716329700000|2024-05-21 22:15:00|35547.8|35472.9|35535.7|35480.2|35550.5|35485.4|35534.2|35466.4|336
1716330000000|2024-05-21 22:20:00|35535.5|35480.1|35549.7|35468.7|35552.9|35483.3|35534.2|35464.8|263
1716330300000|2024-05-21 22:25:00|35537.7|35480.7|35537.4|35482.4|35549.7|35485.4|35534.1|35469.5|215
1716330600000|2024-05-21 22:30:00|35537.1|35482.5|35545.3|35469.3|35546.7|35483.2|35533.6|35469.3|560
1716330900000|2024-05-21 22:35:00|35545.6|35469.6|35529.8|35478.8|35547.5|35481.9|35529.2|35468.1|346
1716331200000|2024-05-21 22:40:00|35530.4|35479.1|35539|35468.3|35544.3|35479.2|35529.1|35464.4|386
1716331500000|2024-05-21 22:45:00|35539.4|35469.1|35531.4|35476.1|35542.4|35478.2|35529.7|35462.9|565
1716331800000|2024-05-21 22:50:00|35531.6|35476.2|35537.6|35468.9|35541.1|35479.2|35528.3|35464.2|489
1716332100000|2024-05-21 22:55:00|35536.7|35468.8|35529.4|35479.4|35540.4|35479.4|35529.2|35465.4|278
1716332400000|2024-05-21 23:00:00|35529.5|35479.5|35535.5|35471.8|35538.9|35479.5|35527.1|35458|551
1716332700000|2024-05-21 23:05:00|35535.7|35472|35529.5|35475.2|35537.2|35479.4|35528.3|35465.9|265
1716333000000|2024-05-21 23:10:00|35530.4|35475.1|35534.4|35471.9|35536.9|35479.2|35528.6|35468.9|185
1716333300000|2024-05-21 23:15:00|35534.3|35472|35525.3|35473.1|35539|35477.6|35525.2|35456.7|531
1716333600000|2024-05-21 23:20:00|35524.5|35467.9|35532.6|35466.6|35533.9|35474.5|35522.4|35453.1|493
1716333900000|2024-05-21 23:25:00|35533.1|35466.7|35530.6|35468.4|35535.3|35475.5|35522.1|35455.4|638
1716334200000|2024-05-21 23:30:00|35525.4|35472.9|35534.1|35474.2|35536.8|35478.3|35524.1|35456.2|402
1716334500000|2024-05-21 23:35:00|35533.9|35474|35533.5|35471.8|35538.1|35481.8|35527|35464.5|473
1716334800000|2024-05-21 23:40:00|35533.6|35471.7|35526.2|35476.2|35535.5|35483.3|35522.8|35470.2|352
1716335100000|2024-05-21 23:45:00|35526.4|35476.4|35533.8|35483.8|35534.3|35484.3|35522.6|35472.6|659
1716335400000|2024-05-21 23:50:00|35531.1|35481.1|35529.8|35479.8|35535.1|35485.1|35520|35470|584
1716335700000|2024-05-21 23:55:00|35529.5|35479.5|35539.8|35489.8|35541.2|35491.2|35529.4|35479.4|400
1716336000000|2024-05-22 00:00:00|35540.6|35490.6|35523.6|35473.6|35542.7|35492.7|35518.8|35468.8|780
1716336300000|2024-05-22 00:05:00|35523.7|35473.7|35522.1|35472.1|35527.7|35477.7|35517|35467|532
1716336600000|2024-05-22 00:10:00|35521.8|35471.8|35524.8|35474.8|35525.2|35475.2|35517.1|35467.1|531
1716336900000|2024-05-22 00:15:00|35525|35475|35515.8|35465.8|35525.5|35475.5|35513|35463|470
1716337200000|2024-05-22 00:20:00|35515.5|35465.5|35517.2|35467.2|35523|35473|35514.7|35464.7|505
1716337500000|2024-05-22 00:25:00|35517.1|35467.1|35516.3|35466.3|35520.2|35470.2|35508.7|35458.7|498
1716337800000|2024-05-22 00:30:00|35516.5|35466.5|35517.3|35467.3|35519.9|35469.9|35510.7|35460.7|256
1716338100000|2024-05-22 00:35:00|35517.4|35467.4|35516|35466|35519.9|35469.9|35515.5|35465.5|260
1716338400000|2024-05-22 00:40:00|35516.1|35466.1|35514.9|35464.9|35517.6|35467.6|35512.6|35462.6|396
1716338700000|2024-05-22 00:45:00|35515.1|35465.1|35512.5|35462.5|35516.1|35466.1|35509.8|35459.8|294
1716339000000|2024-05-22 00:50:00|35512.6|35462.6|35516|35466|35519.7|35469.7|35512.2|35462.2|386
1716339300000|2024-05-22 00:55:00|35515.7|35465.7|35511.5|35461.5|35518.3|35468.3|35511.2|35461.2|368
1716339600000|2024-05-22 01:00:00|35511.4|35461.4|35512.8|35462.8|35517.4|35467.4|35509.9|35459.9|394
1716339900000|2024-05-22 01:05:00|35512.9|35462.9|35512.5|35462.5|35513.2|35463.2|35509.2|35459.2|268
1716340200000|2024-05-22 01:10:00|35512.6|35462.6|35512.4|35462.4|35514.4|35464.4|35507.7|35457.7|386
1716340500000|2024-05-22 01:15:00|35512.3|35462.3|35509.5|35459.5|35517.5|35467.5|35507|35457|365
1716340800000|2024-05-22 01:20:00|35509.4|35459.4|35508.6|35458.6|35511.3|35461.3|35506|35456|362
1716341100000|2024-05-22 01:25:00|35508.5|35458.5|35513.9|35463.9|35514|35464|35507.3|35457.3|345
1716341400000|2024-05-22 01:30:00|35514|35464|35514.8|35464.8|35517.1|35467.1|35511.1|35461.1|364
1716341700000|2024-05-22 01:35:00|35515.1|35465.1|35513.6|35463.6|35518.1|35468.1|35511|35461|336
1716342000000|2024-05-22 01:40:00|35513.3|35463.3|35510.3|35460.3|35513.6|35463.6|35507.2|35457.2|373
1716342300000|2024-05-22 01:45:00|35510.4|35460.4|35501.1|35451.1|35512.7|35462.7|35498.8|35448.8|400
1716342600000|2024-05-22 01:50:00|35501|35451|35498.3|35448.3|35501.5|35451.5|35494.2|35444.2|402
1716342900000|2024-05-22 01:55:00|35498|35448|35501.6|35451.6|35504.5|35454.5|35496.9|35446.9|378
1716343200000|2024-05-22 02:00:00|35503.1|35453.1|35495.7|35445.7|35504.2|35454.3|35484.2|35438.9|557
1716343500000|2024-05-22 02:05:00|35495.5|35445.5|35495.8|35445.8|35498|35448|35492.6|35442.6|282
1716343800000|2024-05-22 02:10:00|35495.6|35445.6|35492.9|35442.9|35499.2|35449.2|35491.8|35441.8|261
1716344100000|2024-05-22 02:15:00|35493|35443|35495.7|35445.7|35495.9|35445.9|35491.9|35441.9|228
1716344400000|2024-05-22 02:20:00|35495.6|35445.6|35500.6|35450.6|35503|35453|35494.9|35444.9|267
1716344700000|2024-05-22 02:25:00|35500.5|35450.5|35501.4|35451.4|35503|35453|35497.2|35447.2|401
1716345000000|2024-05-22 02:30:00|35501.2|35451.2|35501|35451|35504.1|35454.1|35498.8|35448.8|385
1716345300000|2024-05-22 02:35:00|35500.9|35450.9|35503.5|35453.5|35504.3|35454.3|35500.2|35450.2|235
1716345600000|2024-05-22 02:40:00|35503.6|35453.6|35505|35455|35506.8|35456.8|35500.1|35450.1|181
1716345900000|2024-05-22 02:45:00|35504.7|35454.7|35510.2|35460.2|35510.4|35460.4|35504.5|35454.5|232
1716346200000|2024-05-22 02:50:00|35510|35460|35509.4|35459.4|35510.4|35460.4|35506.8|35456.8|219
1716346500000|2024-05-22 02:55:00|35509.5|35459.5|35504.9|35454.9|35509.6|35459.6|35503.3|35453.3|244
1716346800000|2024-05-22 03:00:00|35505|35455|35506.8|35456.8|35508.4|35458.4|35500.5|35450.5|509
1716347100000|2024-05-22 03:05:00|35507|35457|35507|35457|35508.9|35458.9|35504|35454|474
1716347400000|2024-05-22 03:10:00|35506.7|35456.7|35505.9|35455.9|35509.3|35459.3|35502.8|35452.8|461
1716347700000|2024-05-22 03:15:00|35506|35456|35510.5|35460.5|35511.1|35461.1|35504.7|35454.7|411
1716348000000|2024-05-22 03:20:00|35510.4|35460.4|35517.7|35467.7|35520.5|35470.5|35510|35460|340
1716348300000|2024-05-22 03:25:00|35517.6|35467.6|35516.4|35466.4|35521.9|35471.9|35516|35466|370
1716348600000|2024-05-22 03:30:00|35516.7|35466.7|35518|35468|35520.7|35470.7|35515.1|35465.1|355
1716348900000|2024-05-22 03:35:00|35518.3|35468.3|35519.9|35469.9|35521|35471|35515.8|35465.8|413
1716349200000|2024-05-22 03:40:00|35520|35470|35520.8|35470.8|35522|35472|35516.6|35466.6|313
1716349500000|2024-05-22 03:45:00|35520.7|35470.7|35519.2|35469.2|35522.4|35472.4|35517.5|35467.5|279
1716349800000|2024-05-22 03:50:00|35519.3|35469.3|35519.1|35469.1|35520.7|35470.7|35516.5|35466.5|300
1716350100000|2024-05-22 03:55:00|35519|35469|35514.1|35464.1|35519.7|35469.7|35510.9|35460.9|400
1716350400000|2024-05-22 04:00:00|35514|35464|35509.9|35459.9|35516.7|35466.7|35507.3|35457.3|287
1716350700000|2024-05-22 04:05:00|35510|35460|35516.2|35466.2|35517.2|35467.2|35509.4|35459.4|233
1716351000000|2024-05-22 04:10:00|35516.1|35466.1|35519.5|35469.5|35519.7|35469.7|35512.4|35462.4|226
1716351300000|2024-05-22 04:15:00|35519.9|35469.9|35522.2|35472.2|35523.2|35473.2|35517.2|35467.2|218
1716351600000|2024-05-22 04:20:00|35522|35472|35519|35469|35522.4|35472.4|35513.6|35463.6|234
1716351900000|2024-05-22 04:25:00|35519.1|35469.1|35518.8|35468.8|35520.6|35470.6|35516.8|35466.8|228
1716352200000|2024-05-22 04:30:00|35518.9|35468.9|35519.7|35469.7|35523.8|35473.8|35515.3|35465.3|262
1716352500000|2024-05-22 04:35:00|35519.3|35469.3|35523.3|35473.3|35527.8|35477.8|35514.4|35464.4|298
1716352800000|2024-05-22 04:40:00|35523.4|35473.4|35524.4|35474.4|35526.6|35476.6|35519.7|35469.7|195
1716353100000|2024-05-22 04:45:00|35523.9|35473.9|35521.8|35471.8|35527.2|35477.2|35521.6|35471.6|201
1716353400000|2024-05-22 04:50:00|35522|35472|35520.6|35470.6|35524|35474|35519.3|35469.3|195
1716353700000|2024-05-22 04:55:00|35520.4|35470.4|35520|35470|35523.3|35473.3|35518.3|35468.3|239
1716354000000|2024-05-22 05:00:00|35519.9|35469.9|35520.1|35470.1|35523.6|35473.6|35518.3|35468.3|248
1716354300000|2024-05-22 05:05:00|35520|35470|35522.8|35472.8|35525.6|35475.6|35518.2|35468.2|206
1716354600000|2024-05-22 05:10:00|35523.7|35473.7|35526.8|35476.8|35526.9|35476.9|35520|35470|230
1716354900000|2024-05-22 05:15:00|35526.9|35476.9|35525|35475|35528.5|35478.5|35522.6|35472.6|236
1716355200000|2024-05-22 05:20:00|35524.9|35474.9|35524.3|35474.3|35525.3|35475.3|35521.9|35471.9|179
1716355500000|2024-05-22 05:25:00|35524.2|35474.2|35521.7|35471.7|35526.4|35476.4|35517.9|35467.9|426
1716355800000|2024-05-22 05:30:00|35519.2|35469.2|35513.7|35463.7|35524|35474|35512.4|35462.4|680
1716356100000|2024-05-22 05:35:00|35513.6|35463.6|35515.1|35465.1|35519.8|35469.8|35510.1|35460.1|659
1716356400000|2024-05-22 05:40:00|35514.9|35464.9|35519.1|35469.1|35521.8|35471.8|35510.9|35460.9|638
1716356700000|2024-05-22 05:45:00|35519.8|35469.8|35514.9|35464.9|35522|35472|35512.9|35462.9|575
1716357000000|2024-05-22 05:50:00|35515.1|35465.1|35518|35468|35518.9|35468.9|35511.7|35461.7|497
1716357300000|2024-05-22 05:55:00|35517.9|35467.9|35516.7|35466.7|35518.9|35468.9|35510.5|35460.5|469
1716357600000|2024-05-22 06:00:00|35513.1|35463.1|35517.7|35467.7|35521.8|35471.8|35488.3|35440.9|707
1716357900000|2024-05-22 06:05:00|35516.7|35466.7|35503.8|35483.8|35520.6|35484.2|35495.1|35460.6|380
1716358200000|2024-05-22 06:10:00|35504|35484|35499.7|35479.7|35519.7|35484|35494|35465.4|392
1716358500000|2024-05-22 06:15:00|35498.9|35478.9|35493.3|35473.3|35501.7|35481.7|35491.4|35471.4|362
1716358800000|2024-05-22 06:20:00|35493.2|35473.2|35488|35468|35493.6|35473.6|35482|35462|375
1716359100000|2024-05-22 06:25:00|35488.1|35468.1|35514.4|35464.4|35518.5|35493.5|35487.1|35463.6|468
1716359400000|2024-05-22 06:30:00|35514.6|35464.6|35508.8|35488.8|35519.6|35499.6|35496.7|35463.6|416
1716359700000|2024-05-22 06:35:00|35508.7|35488.7|35507.1|35487.1|35510.2|35490.2|35501.4|35481.4|427
1716360000000|2024-05-22 06:40:00|35507|35487|35509.3|35489.3|35510.6|35490.6|35500.2|35480.2|477
1716360300000|2024-05-22 06:45:00|35509.1|35489.1|35493.5|35473.5|35509.4|35489.4|35490.8|35470.8|413
1716360600000|2024-05-22 06:50:00|35493.6|35473.6|35505.5|35485.5|35506.7|35486.7|35490.5|35470.5|415
1716360900000|2024-05-22 06:55:00|35505.6|35485.6|35501.8|35481.8|35513.8|35493.8|35497.4|35477.4|435
1716361200000|2024-05-22 07:00:00|35502.9|35482.9|35509.2|35489.2|35512.4|35492.4|35493|35473|586
1716361500000|2024-05-22 07:05:00|35509.1|35489.1|35522.2|35502.2|35525.9|35505.9|35503.5|35483.5|519
1716361800000|2024-05-22 07:10:00|35522.1|35502.1|35525.5|35505.5|35528|35508|35519.8|35499.8|446
1716362100000|2024-05-22 07:15:00|35525|35505|35532.2|35512.2|35532.3|35512.3|35523.3|35503.3|391
1716362400000|2024-05-22 07:20:00|35532|35512|35558.6|35538.6|35562.1|35542.1|35529.5|35509.5|436
1716362700000|2024-05-22 07:25:00|35558.1|35538.1|35554.1|35534.1|35564.8|35544.8|35549|35529|383
1716363000000|2024-05-22 07:30:00|35554.2|35534.2|35532|35512|35556.2|35536.2|35530.7|35510.7|517
1716363300000|2024-05-22 07:35:00|35531.8|35511.8|35530.8|35510.8|35538.4|35518.4|35529.5|35509.5|370
1716363600000|2024-05-22 07:40:00|35530.7|35510.7|35527.6|35507.6|35531.2|35511.2|35524|35504|348
1716363900000|2024-05-22 07:45:00|35527.7|35507.7|35535.1|35515.1|35535.3|35515.3|35526.9|35506.9|329
1716364200000|2024-05-22 07:50:00|35534.8|35514.8|35534|35514|35537.2|35517.2|35530.1|35510.1|258
1716364500000|2024-05-22 07:55:00|35533.8|35513.8|35531|35511|35544|35524|35528.8|35508.8|415
1716364800000|2024-05-22 08:00:00|35531.1|35511.1|35554.7|35534.7|35557.4|35537.4|35529.4|35509.4|500
1716365100000|2024-05-22 08:05:00|35554.8|35534.8|35553.7|35533.7|35557.5|35537.5|35549.6|35529.6|282
1716365400000|2024-05-22 08:10:00|35553.6|35533.6|35565.4|35545.4|35567|35547|35553.6|35533.6|228
1716365700000|2024-05-22 08:15:00|35565|35545|35588.2|35568.2|35589.7|35569.7|35560.9|35540.9|381
1716366000000|2024-05-22 08:20:00|35588.4|35568.4|35595.2|35575.2|35598|35578|35583.1|35563.1|357
1716366300000|2024-05-22 08:25:00|35595.1|35575.1|35595.8|35575.8|35599.6|35579.6|35580.1|35560.1|471
1716366600000|2024-05-22 08:30:00|35595.9|35575.9|35593.9|35573.9|35598.8|35578.8|35582.5|35562.5|549
1716366900000|2024-05-22 08:35:00|35594.1|35574.1|35583.2|35563.2|35595.2|35575.2|35581.4|35561.4|380
1716367200000|2024-05-22 08:40:00|35583.7|35563.7|35602.2|35582.2|35602.6|35582.6|35581.8|35561.8|367
1716367500000|2024-05-22 08:45:00|35602.4|35582.4|35596.5|35576.5|35603.2|35583.2|35592.8|35572.8|434
1716367800000|2024-05-22 08:50:00|35596.8|35576.8|35588.5|35568.5|35599.8|35579.8|35582.5|35562.5|379
1716368100000|2024-05-22 08:55:00|35588.6|35568.6|35605.3|35585.3|35605.6|35585.6|35587.2|35567.2|410
1716368400000|2024-05-22 09:00:00|35605.1|35585.1|35591.2|35571.2|35609.9|35589.9|35583.1|35563.1|462
1716368700000|2024-05-22 09:05:00|35591.1|35571.1|35601.8|35581.8|35604.3|35584.3|35578.4|35558.4|460
1716369000000|2024-05-22 09:10:00|35602.1|35582.1|35623|35603|35624.9|35604.9|35602.1|35582.1|427
1716369300000|2024-05-22 09:15:00|35623.1|35603.1|35624.4|35604.4|35625.4|35605.4|35618.2|35598.2|466
1716369600000|2024-05-22 09:20:00|35623.8|35603.8|35643.9|35623.9|35645.7|35625.7|35623.8|35603.8|527
1716369900000|2024-05-22 09:25:00|35643.8|35623.8|35634.9|35614.9|35648.5|35628.5|35634.8|35614.8|373
1716370200000|2024-05-22 09:30:00|35634.8|35614.8|35651.6|35631.6|35654.1|35634.1|35633.6|35613.6|406
1716370500000|2024-05-22 09:35:00|35651.2|35631.2|35664.6|35644.6|35672.3|35652.3|35649.3|35629.3|380
1716370800000|2024-05-22 09:40:00|35665.5|35645.5|35672.8|35652.8|35677.4|35657.4|35664.4|35644.4|319
1716371100000|2024-05-22 09:45:00|35673|35653|35669|35649|35673.2|35653.2|35663.1|35643.1|224
1716371400000|2024-05-22 09:50:00|35668.9|35648.9|35669.9|35649.9|35673.7|35653.7|35666.5|35646.5|352
1716371700000|2024-05-22 09:55:00|35669.6|35649.6|35671.3|35651.3|35672.1|35652.1|35663.8|35643.8|355
1716372000000|2024-05-22 10:00:00|35670.4|35650.4|35667.1|35647.1|35671.8|35651.8|35664.9|35644.9|361
1716372300000|2024-05-22 10:05:00|35667|35647|35666.3|35646.3|35670.4|35650.4|35665|35645|283
1716372600000|2024-05-22 10:10:00|35666.4|35646.4|35659.2|35639.2|35668.6|35648.6|35657.2|35637.2|293
1716372900000|2024-05-22 10:15:00|35660|35640|35665.9|35645.9|35666.6|35646.6|35657.2|35637.2|425
1716373200000|2024-05-22 10:20:00|35666.1|35646.1|35665.1|35645.1|35669.7|35649.7|35663.9|35643.9|359
1716373500000|2024-05-22 10:25:00|35665.4|35645.4|35686.1|35666.1|35687.4|35667.4|35665.4|35645.4|406
1716373800000|2024-05-22 10:30:00|35686.2|35666.2|35687|35667|35687.7|35667.7|35676|35656|437
1716374100000|2024-05-22 10:35:00|35686.9|35666.9|35721.2|35701.2|35721.6|35701.6|35685.6|35665.6|427
1716374400000|2024-05-22 10:40:00|35721.3|35701.3|35713.9|35693.9|35721.7|35701.7|35706|35686|500
1716374700000|2024-05-22 10:45:00|35714|35694|35732.3|35712.3|35747.9|35727.9|35713.9|35693.9|522
1716375000000|2024-05-22 10:50:00|35733.6|35713.6|35728.9|35708.9|35733.7|35713.7|35715.1|35695.1|402
1716375300000|2024-05-22 10:55:00|35728.8|35708.8|35729.7|35709.7|35733.3|35713.3|35722.6|35702.6|410
1716375600000|2024-05-22 11:00:00|35729.4|35709.4|35755.2|35735.2|35760.9|35740.9|35728.5|35708.5|483
1716375900000|2024-05-22 11:05:00|35755|35735|35770|35750|35770.6|35750.6|35754.4|35734.4|401
1716376200000|2024-05-22 11:10:00|35770.3|35750.3|35793.8|35773.8|35802.4|35782.4|35770.1|35750.1|478
1716376500000|2024-05-22 11:15:00|35793.7|35773.7|35797.9|35777.9|35798.1|35778.1|35791.2|35771.2|371
1716376800000|2024-05-22 11:20:00|35798|35778|35788.4|35768.4|35798.2|35778.2|35785.3|35765.3|393
1716377100000|2024-05-22 11:25:00|35788.2|35768.2|35801.5|35781.5|35801.7|35781.7|35785.3|35765.3|409
1716377400000|2024-05-22 11:30:00|35801.7|35781.7|35811.3|35791.3|35814.1|35794.1|35801.5|35781.5|396
1716377700000|2024-05-22 11:35:00|35810.8|35790.8|35819.4|35799.4|35821.5|35801.5|35809|35789|409
1716378000000|2024-05-22 11:40:00|35819.2|35799.2|35844.8|35824.8|35846.1|35826.1|35817.1|35797.1|524
1716378300000|2024-05-22 11:45:00|35844.9|35824.9|35851|35831|35852.4|35832.4|35838.2|35818.2|523
1716378600000|2024-05-22 11:50:00|35850.9|35830.9|35875.7|35855.7|35875.9|35855.9|35845.7|35825.7|513
1716378900000|2024-05-22 11:55:00|35875.5|35855.5|35849.7|35829.7|35875.5|35855.5|35849.5|35829.5|586
1716379200000|2024-05-22 12:00:00|35848.9|35828.9|35850.7|35830.7|35850.9|35830.9|35840|35820|520
1716379500000|2024-05-22 12:05:00|35850.6|35830.6|35842.9|35822.9|35850.9|35830.9|35837|35817|437
1716379800000|2024-05-22 12:10:00|35843|35823|35837.6|35817.6|35854.4|35834.4|35836|35816|630
1716380100000|2024-05-22 12:15:00|35836.8|35816.8|35823|35803|35842.7|35822.7|35818.9|35798.9|586
1716380400000|2024-05-22 12:20:00|35823.3|35803.3|35825.9|35805.9|35836.1|35816.1|35819.7|35799.7|560
1716380700000|2024-05-22 12:25:00|35825.2|35805.2|35813.5|35793.5|35832.3|35812.3|35813.5|35793.5|535
1716381000000|2024-05-22 12:30:00|35813.8|35793.8|35801.1|35781.1|35815.5|35795.5|35797.4|35777.4|512
1716381300000|2024-05-22 12:35:00|35801|35781|35789.8|35769.8|35802|35782|35780.4|35760.4|531
1716381600000|2024-05-22 12:40:00|35789.7|35769.7|35814.4|35794.4|35814.4|35794.4|35789.5|35769.5|513
1716381900000|2024-05-22 12:45:00|35814.2|35794.2|35784.5|35764.5|35816.2|35796.2|35781.1|35761.1|479
1716382200000|2024-05-22 12:50:00|35784.6|35764.6|35778.1|35758.1|35791.2|35771.2|35774.8|35754.8|586
1716382500000|2024-05-22 12:55:00|35777.8|35757.8|35793.3|35773.3|35795.7|35775.7|35777.7|35757.7|579
1716382800000|2024-05-22 13:00:00|35793.2|35773.2|35783.3|35763.3|35794.2|35774.2|35772.6|35752.6|677
1716383100000|2024-05-22 13:05:00|35782.6|35762.6|35773.1|35753.1|35782.9|35762.9|35765.9|35745.9|458
1716383400000|2024-05-22 13:10:00|35773.3|35753.3|35776.6|35756.6|35782.8|35762.8|35769.2|35749.2|494
1716383700000|2024-05-22 13:15:00|35776.3|35756.3|35767|35747|35778.8|35758.8|35766.4|35746.4|382
1716384000000|2024-05-22 13:20:00|35766.5|35746.5|35752.8|35732.8|35768.7|35748.7|35752.6|35732.6|447
1716384300000|2024-05-22 13:25:00|35752.7|35732.7|35739.6|35719.6|35754.1|35734.1|35738.1|35718.1|396
1716384600000|2024-05-22 13:30:00|35739.9|35719.9|35742.2|35722.2|35746.3|35726.3|35735.2|35715.2|475
1716384900000|2024-05-22 13:35:00|35741.7|35721.7|35755.3|35735.3|35756.8|35736.8|35741.2|35721.2|475
1716385200000|2024-05-22 13:40:00|35755.2|35735.2|35750.7|35730.7|35755.2|35735.2|35740.8|35720.8|452
1716385500000|2024-05-22 13:45:00|35750.9|35730.9|35759.8|35739.8|35765.2|35745.2|35750.8|35730.8|500
1716385800000|2024-05-22 13:50:00|35759.4|35739.4|35748|35728|35771.9|35751.9|35742.9|35722.9|546
1716386100000|2024-05-22 13:55:00|35748.2|35728.2|35770.9|35720.9|35771.4|35736.2|35745.6|35719.6|447
1716386400000|2024-05-22 14:00:00|35771.4|35721.4|35769.4|35749.4|35786.4|35756.8|35757.9|35719.8|598
1716386700000|2024-05-22 14:05:00|35769.7|35749.7|35773.5|35753.5|35778.2|35758.2|35759.5|35739.5|495
1716387000000|2024-05-22 14:10:00|35773.6|35753.6|35753.3|35733.3|35774|35754|35751.1|35731.1|605
1716387300000|2024-05-22 14:15:00|35753.2|35733.2|35747.8|35727.8|35755.5|35735.5|35728.7|35708.7|548
1716387600000|2024-05-22 14:20:00|35747.9|35727.9|35767.2|35747.2|35767.2|35747.2|35745|35725|534
1716387900000|2024-05-22 14:25:00|35766.8|35746.8|35758.3|35738.3|35770.3|35750.3|35757.1|35737.1|547
1716388200000|2024-05-22 14:30:00|35758.2|35738.2|35755.8|35735.8|35771.8|35751.8|35752.4|35732.4|483
1716388500000|2024-05-22 14:35:00|35755.7|35735.7|35744.6|35724.6|35755.7|35735.7|35737|35717|547
1716388800000|2024-05-22 14:40:00|35744.7|35724.7|35760.4|35740.4|35761.2|35741.2|35739.9|35719.9|392
1716389100000|2024-05-22 14:45:00|35758.9|35738.9|35732.9|35712.9|35759.7|35739.7|35729.6|35709.6|373
1716389400000|2024-05-22 14:50:00|35733|35713|35755.1|35735.1|35760.1|35740.1|35729.3|35709.3|456
1716389700000|2024-05-22 14:55:00|35754.9|35734.9|35755.1|35735.1|35757.8|35737.8|35749.3|35729.3|387
1716390000000|2024-05-22 15:00:00|35754.7|35734.7|35740.5|35720.5|35755.7|35735.7|35738.7|35718.7|422
1716390300000|2024-05-22 15:05:00|35740.6|35720.6|35739.7|35719.7|35744.1|35724.1|35736.5|35716.5|342
1716390600000|2024-05-22 15:10:00|35739.5|35719.5|35736.4|35716.4|35739.8|35719.8|35733|35713|299
1716390900000|2024-05-22 15:15:00|35736.5|35716.5|35743.7|35723.7|35747.1|35727.1|35736.5|35716.5|330
1716391200000|2024-05-22 15:20:00|35743.6|35723.6|35738.2|35718.2|35744.1|35724.1|35730.9|35710.9|344
1716391500000|2024-05-22 15:25:00|35738.3|35718.3|35736.7|35716.7|35743|35723|35735.7|35715.7|284
1716391800000|2024-05-22 15:30:00|35737|35717|35729.7|35709.7|35737.2|35717.2|35725.5|35705.5|309
1716392100000|2024-05-22 15:35:00|35729.8|35709.8|35723.5|35703.5|35729.9|35709.9|35720.5|35700.5|368
1716392400000|2024-05-22 15:40:00|35723.6|35703.6|35716.7|35696.7|35723.9|35703.9|35713.4|35693.4|301
1716392700000|2024-05-22 15:45:00|35716.5|35696.5|35727|35707|35727|35707|35714|35694|257
1716393000000|2024-05-22 15:50:00|35727.4|35707.4|35734.1|35714.1|35734.3|35714.3|35726.9|35706.9|279
1716393300000|2024-05-22 15:55:00|35734.2|35714.2|35732.4|35712.4|35737.6|35717.6|35729|35709|192
1716393600000|2024-05-22 16:00:00|35732|35712|35730.4|35710.4|35734|35714|35727|35707|183
1716393900000|2024-05-22 16:05:00|35730.6|35710.6|35726.1|35706.1|35731.6|35711.6|35722.6|35702.6|183
1716394200000|2024-05-22 16:10:00|35726|35706|35745.1|35695.1|35750.6|35707.6|35719.4|35682.9|557
1716394500000|2024-05-22 16:15:00|35744.7|35694.7|35725.2|35675.2|35748.4|35698.4|35723.1|35673.1|964
1716394800000|2024-05-22 16:20:00|35725.3|35675.3|35720.1|35670.1|35727.2|35677.2|35714.7|35664.7|1012
1716395100000|2024-05-22 16:25:00|35721.6|35671.6|35720.2|35670.2|35730.4|35680.4|35712.5|35662.5|1043
1716395400000|2024-05-22 16:30:00|35721.2|35671.2|35724.5|35674.5|35734.2|35684.2|35720|35670|978
1716395700000|2024-05-22 16:35:00|35725.1|35675.1|35707.5|35687.5|35728.5|35691.3|35705.8|35669.2|757
1716396000000|2024-05-22 16:40:00|35707.7|35687.7|35705.5|35685.5|35712.2|35692.2|35704.2|35684.2|560
1716396300000|2024-05-22 16:45:00|35705.2|35685.2|35706.3|35686.3|35725.4|35693.8|35702.2|35664|682
1716396600000|2024-05-22 16:50:00|35705.8|35685.8|35712.6|35662.6|35714.6|35690.3|35690.8|35655.3|885
1716396900000|2024-05-22 16:55:00|35712.5|35662.5|35713.9|35663.9|35717|35667|35708.3|35658.3|667
1716397200000|2024-05-22 17:00:00|35713.5|35663.5|35709.3|35659.3|35716.1|35666.1|35706|35656|659
1716397500000|2024-05-22 17:05:00|35709.2|35659.2|35699.7|35649.7|35710|35660|35697.4|35647.4|547
1716397800000|2024-05-22 17:10:00|35700|35650|35707|35657|35709.2|35659.2|35699.6|35649.6|437
1716398100000|2024-05-22 17:15:00|35706.8|35656.8|35715.4|35665.4|35716.3|35666.3|35704.3|35654.3|445
1716398400000|2024-05-22 17:20:00|35715.5|35665.5|35708.5|35658.5|35716|35666|35707.1|35657.1|794
1716398700000|2024-05-22 17:25:00|35709.2|35659.2|35720|35670|35720.6|35670.6|35707.1|35657.1|659
1716399000000|2024-05-22 17:30:00|35719.8|35669.8|35728.4|35678.4|35729.8|35679.8|35719.8|35669.8|569
1716399300000|2024-05-22 17:35:00|35728.5|35678.5|35729.6|35679.6|35733.6|35683.6|35725.4|35675.4|766
1716399600000|2024-05-22 17:40:00|35729.4|35679.4|35737.9|35687.9|35739.2|35689.2|35725.6|35675.6|861
1716399900000|2024-05-22 17:45:00|35737.7|35687.7|35732.5|35682.5|35740.4|35690.4|35728.7|35678.7|680
1716400200000|2024-05-22 17:50:00|35732.6|35682.6|35753.2|35703.2|35754.9|35704.9|35730.7|35680.7|710
1716400500000|2024-05-22 17:55:00|35753.4|35703.4|35789.7|35669.7|35789.7|35708|35741.3|35669.7|781
1716400800000|2024-05-22 18:00:00|35789.3|35669.3|35747|35697|35797.4|35715.1|35742.2|35668.7|847
1716401100000|2024-05-22 18:05:00|35746.8|35696.8|35760.7|35710.7|35765.3|35715.3|35746.8|35696.8|950
1716401400000|2024-05-22 18:10:00|35760.8|35710.8|35775.3|35725.3|35778.5|35728.5|35760.1|35710.1|439
1716401700000|2024-05-22 18:15:00|35775.4|35725.4|35787.6|35737.6|35788.7|35738.7|35773.3|35723.3|334
1716402000000|2024-05-22 18:20:00|35788.8|35738.8|35794.6|35744.6|35807.5|35757.5|35786.5|35736.5|418
1716402300000|2024-05-22 18:25:00|35795.2|35745.2|35808.1|35758.1|35812|35762|35793.2|35743.2|362
1716402600000|2024-05-22 18:30:00|35808.3|35758.3|35810.1|35760.1|35810.1|35760.1|35802.3|35752.3|411
1716402900000|2024-05-22 18:35:00|35810.2|35760.2|35803.3|35753.3|35814.7|35764.7|35797.4|35747.4|438
1716403200000|2024-05-22 18:40:00|35803.9|35753.9|35803.4|35753.4|35807.2|35757.2|35798.8|35748.8|394
1716403500000|2024-05-22 18:45:00|35803.5|35753.5|35791.1|35741.1|35805.6|35755.6|35789.8|35739.8|360
1716403800000|2024-05-22 18:50:00|35790.9|35740.9|35799.7|35749.7|35803.3|35766.4|35784.7|35740.6|306
1716404100000|2024-05-22 18:55:00|35800.4|35750.4|35803.9|35753.9|35804.3|35762.2|35780.3|35744.1|287
1716404400000|2024-05-22 19:00:00|35804.1|35754.1|35792.6|35772.6|35804.2|35774|35787.4|35752.3|277
1716404700000|2024-05-22 19:05:00|35793|35773|35794.7|35774.7|35797.4|35777.4|35790.2|35770.2|210
1716405000000|2024-05-22 19:10:00|35794.6|35774.6|35812.4|35762.4|35812.4|35777.3|35792.4|35757.9|163
1716405300000|2024-05-22 19:15:00|35814.6|35764.6|35807|35757|35814.6|35776.2|35796|35750.9|222
1716405600000|2024-05-22 19:20:00|35806.9|35756.9|35805.4|35755.4|35807.5|35757.5|35803.6|35753.6|251
1716405900000|2024-05-22 19:25:00|35805.3|35755.3|35802.2|35752.2|35807.8|35757.8|35802.2|35752.2|204
1716406200000|2024-05-22 19:30:00|35802.1|35752.1|35783|35763|35802.7|35764.2|35781.4|35742.2|366
1716406500000|2024-05-22 19:35:00|35782.9|35762.9|35794.2|35744.2|35795.6|35763.4|35779.7|35741.7|358
1716406800000|2024-05-22 19:40:00|35794.3|35744.3|35799.2|35749.2|35801.2|35751.2|35791.2|35741.2|343
1716407100000|2024-05-22 19:45:00|35799.1|35749.1|35799.6|35749.6|35802|35752|35796.6|35746.6|301
1716407400000|2024-05-22 19:50:00|35798.8|35748.8|35802.7|35752.7|35808|35764.5|35782.7|35747.8|269
1716407700000|2024-05-22 19:55:00|35802.6|35752.6|35803|35753|35803.8|35753.8|35800.6|35750.6|216
1716408000000|2024-05-22 20:00:00|35802.9|35752.9|35794.4|35744.4|35805.7|35755.7|35793|35743|217
1716408300000|2024-05-22 20:05:00|35794.3|35744.3|35796.5|35746.5|35797.6|35747.6|35794.3|35744.3|136
1716408600000|2024-05-22 20:10:00|35796.6|35746.6|35795.7|35745.7|35797|35747|35794.9|35744.9|149
1716408900000|2024-05-22 20:15:00|35795.6|35745.6|35794.7|35744.7|35796.5|35746.5|35794.3|35744.3|144
1716409200000|2024-05-22 20:20:00|35794.6|35744.6|35791|35741|35797.2|35747.2|35790.7|35740.7|191
1716409500000|2024-05-22 20:25:00|35791.1|35741.1|35793.5|35743.5|35794.3|35744.3|35790.5|35740.5|173
1716409800000|2024-05-22 20:30:00|35793.9|35743.9|35798.2|35748.2|35799|35749|35792.6|35742.6|206
1716410100000|2024-05-22 20:35:00|35798.1|35748.1|35793.9|35743.9|35798.1|35748.1|35792.1|35742.1|170
1716410400000|2024-05-22 20:40:00|35793.8|35743.8|35795.6|35745.6|35797.5|35747.5|35785.5|35735.5|164
1716410700000|2024-05-22 20:45:00|35796|35746|35796.8|35746.8|35803.3|35751.2|35793.1|35743.1|116
1716411000000|2024-05-22 20:50:00|35802.1|35750.1|35802.2|35731.1|35805.5|35750.1|35793.4|35729.6|147
1716411300000|2024-05-22 20:55:00|35813.6|35730.3|35819.6|35716.7|35831.4|35733.8|35803.7|35712.4|251
1716411600000|2024-05-22 21:00:00|35834.5|35714.5|35834.2|35714.2|35838.8|35718.8|35833.4|35713.4|22
1716411900000|2024-05-22 21:05:00|35845.6|35725.6|35839.4|35719.4|35845.6|35725.6|35820.9|35700.9|86
1716412200000|2024-05-22 21:10:00|35839.8|35719.8|35841.3|35721.3|35846.9|35726.9|35822.7|35702.7|123
1716412500000|2024-05-22 21:15:00|35841.4|35721.4|35839.2|35719.2|35842.2|35722.2|35839.2|35719.2|97
1716412800000|2024-05-22 21:20:00|35839.1|35719.1|35847.4|35727.4|35848.5|35728.5|35836.6|35716.6|121
1716413100000|2024-05-22 21:25:00|35847.2|35727.2|35842.8|35722.8|35847.5|35727.5|35834.5|35714.5|192
1716413400000|2024-05-22 21:30:00|35842.7|35722.7|35848.7|35728.7|35849.4|35729.4|35841.2|35721.2|217
1716413700000|2024-05-22 21:35:00|35849|35729|35843.2|35723.2|35849.6|35729.6|35830.1|35710.1|153
1716414000000|2024-05-22 21:40:00|35843.1|35723.1|35844|35724|35844|35724|35840.2|35720.2|194
1716414300000|2024-05-22 21:45:00|35843.9|35723.9|35841.8|35721.8|35843.9|35723.9|35841.7|35721.7|104
1716414600000|2024-05-22 21:50:00|35841.9|35721.9|35841.3|35721.3|35842.7|35722.7|35841|35721|93
1716414900000|2024-05-22 21:55:00|35841|35721|35845.1|35725.1|35849.2|35729.2|35840.2|35720.2|94
1716415200000|2024-05-22 22:00:00|35844.6|35724.6|35838.3|35718.3|35844.6|35724.6|35818.5|35707.6|193
1716415500000|2024-05-22 22:05:00|35838.4|35718.4|35825.5|35715.6|35843.4|35723.4|35823.1|35708.1|127
1716415800000|2024-05-22 22:10:00|35825.9|35716|35834.7|35714.7|35834.7|35720.1|35824.5|35707.6|98
1716416100000|2024-05-22 22:15:00|35834.6|35714.6|35832.8|35712.8|35834.6|35724.9|35820.7|35710.2|96
1716416400000|2024-05-22 22:20:00|35829.7|35720.2|35827.9|35707.9|35832.2|35720.2|35824.9|35707.8|73
1716416700000|2024-05-22 22:25:00|35830.3|35710.3|35830.2|35710.2|35831.6|35722.7|35819.5|35706.7|81
1716417000000|2024-05-22 22:30:00|35830.3|35710.3|35824.4|35723.4|35833.7|35723.5|35822.5|35705.6|111
1716417300000|2024-05-22 22:35:00|35823.6|35723|35832.3|35712.3|35833.3|35724.1|35823.6|35706.7|67
1716417600000|2024-05-22 22:40:00|35831.8|35711.8|35823.9|35721.4|35834.8|35724|35823.9|35708.3|107
1716417900000|2024-05-22 22:45:00|35823.7|35721.6|35827.9|35707.9|35833.8|35726.2|35817.4|35707.9|162
1716418200000|2024-05-22 22:50:00|35828.3|35708.3|35820.1|35720.2|35830.9|35721.9|35816|35705.3|164
1716418500000|2024-05-22 22:55:00|35819.3|35721|35834.6|35714.6|35835.1|35723.2|35819.3|35708.2|146
1716418800000|2024-05-22 23:00:00|35834.4|35714.4|35830.9|35710.9|35834.4|35721.6|35816.6|35705.4|167
1716419100000|2024-05-22 23:05:00|35829.8|35709.8|35823|35703|35830.2|35719.1|35817.1|35702.9|140
1716419400000|2024-05-22 23:10:00|35823.2|35703.2|35833.8|35713.8|35835.3|35725.1|35818.2|35703.2|178
1716419700000|2024-05-22 23:15:00|35822.5|35722.6|35821.8|35719.2|35833|35724.9|35818.8|35708.5|119
1716420000000|2024-05-22 23:20:00|35821.6|35720.4|35824.9|35716.2|35830.3|35737.9|35813.1|35707.4|146
1716420300000|2024-05-22 23:25:00|35825|35716.1|35816.7|35716.9|35830.2|35736.2|35812|35709|285
1716420600000|2024-05-22 23:30:00|35816.6|35716.8|35821.5|35717.2|35827.7|35736.3|35809.5|35706.7|229
1716420900000|2024-05-22 23:35:00|35821.3|35717.3|35823.6|35717|35826.2|35734.1|35810.4|35704|238
1716421200000|2024-05-22 23:40:00|35823.5|35727.8|35808.5|35728.1|35830.6|35730.5|35807.4|35706.7|263
1716421500000|2024-05-22 23:45:00|35808|35715.3|35802.2|35736.1|35829.1|35738.9|35792.8|35709.9|315
1716421800000|2024-05-22 23:50:00|35802.9|35736|35786.6|35736.6|35813.2|35750.4|35783.6|35730.4|638
1716422100000|2024-05-22 23:55:00|35786.9|35736.9|35792.2|35739.2|35795.9|35741.1|35783.3|35730.5|499
1716422400000|2024-05-23 00:00:00|35790.9|35737|35779.4|35729.4|35793|35742.3|35775.9|35724.3|939
1716422700000|2024-05-23 00:05:00|35779.5|35729.5|35760.4|35706.5|35785.2|35735|35757.7|35703|910
1716423000000|2024-05-23 00:10:00|35759.8|35708.6|35757.2|35707.2|35761.3|35710.5|35752.4|35702.2|453
1716423300000|2024-05-23 00:15:00|35757|35707|35756|35706|35760.7|35710.7|35751.9|35701.9|378
1716423600000|2024-05-23 00:20:00|35756.2|35706.2|35756|35706|35757.1|35707.1|35750.7|35700.7|299
1716423900000|2024-05-23 00:25:00|35756.1|35706.1|35752.4|35702.4|35758.3|35708.3|35750.4|35700.4|292
1716424200000|2024-05-23 00:30:00|35752.2|35702.2|35752.4|35702.4|35756.2|35706.2|35750.3|35700.3|293
1716424500000|2024-05-23 00:35:00|35752.6|35702.6|35755.2|35705.2|35756.8|35706.8|35749.9|35699.9|270
1716424800000|2024-05-23 00:40:00|35755.6|35705.6|35756.9|35706.9|35760.7|35710.7|35754.3|35704.3|228
1716425100000|2024-05-23 00:45:00|35756.8|35706.8|35757.1|35707.1|35762|35712|35754.4|35704.4|312
1716425400000|2024-05-23 00:50:00|35756|35706|35760.2|35710.2|35764.5|35714.5|35756|35706|271
1716425700000|2024-05-23 00:55:00|35760.3|35710.3|35763.2|35713.2|35766.4|35716.4|35756|35706|294
1716426000000|2024-05-23 01:00:00|35763.4|35713.4|35757.4|35707.4|35766.1|35716.1|35755.7|35705.7|402
1716426300000|2024-05-23 01:05:00|35757.5|35707.5|35754.9|35704.9|35760.7|35710.7|35750.6|35700.6|443
1716426600000|2024-05-23 01:10:00|35753.1|35703.1|35756.3|35706.3|35759.1|35709.1|35750|35700|416
1716426900000|2024-05-23 01:15:00|35756.2|35706.2|35763.1|35713.1|35764|35714|35751.5|35701.5|448
1716427200000|2024-05-23 01:20:00|35762.7|35712.7|35756.5|35706.5|35765.5|35715.5|35752.6|35702.6|381
1716427500000|2024-05-23 01:25:00|35756.6|35706.6|35765.1|35715.1|35768.1|35718.1|35755.1|35705.1|401
1716427800000|2024-05-23 01:30:00|35765.3|35715.3|35761.7|35711.7|35766.6|35716.6|35757.6|35707.6|398
1716428100000|2024-05-23 01:35:00|35761.6|35711.6|35755.7|35705.7|35763|35713|35750.3|35700.3|451
1716428400000|2024-05-23 01:40:00|35756.9|35706.9|35752.2|35702.2|35760.6|35710.6|35750.3|35700.3|389
1716428700000|2024-05-23 01:45:00|35752.1|35702.1|35751.6|35701.6|35755.5|35705.5|35747.9|35697.9|352
1716429000000|2024-05-23 01:50:00|35752|35702|35752.9|35702.9|35755.1|35705.1|35748.7|35698.7|319
1716429300000|2024-05-23 01:55:00|35752.8|35702.8|35756.3|35706.3|35758|35708|35751.1|35701.1|350
1716429600000|2024-05-23 02:00:00|35756.2|35706.2|35761.2|35711.2|35763.2|35713.2|35755.4|35705.4|303
1716429900000|2024-05-23 02:05:00|35761.3|35711.3|35768.2|35718.2|35769.8|35719.8|35761.2|35711.2|179
1716430200000|2024-05-23 02:10:00|35768.1|35718.1|35769.4|35719.4|35771.7|35721.7|35764.7|35714.7|217
1716430500000|2024-05-23 02:15:00|35769.6|35719.6|35774.8|35724.8|35775.4|35725.4|35768.4|35718.4|210
1716430800000|2024-05-23 02:20:00|35774|35724|35769.3|35719.3|35775.8|35725.8|35766.1|35716.1|206
1716431100000|2024-05-23 02:25:00|35767.9|35717.9|35766.8|35716.8|35771.1|35721.1|35762.6|35712.6|260
1716431400000|2024-05-23 02:30:00|35766.7|35716.7|35761.8|35711.8|35767.9|35717.9|35758.8|35708.8|363
1716431700000|2024-05-23 02:35:00|35761.9|35711.9|35759.8|35709.8|35765.2|35715.2|35754.8|35704.8|458
1716432000000|2024-05-23 02:40:00|35760|35710|35758|35708|35762.6|35712.6|35753.8|35703.8|323
1716432300000|2024-05-23 02:45:00|35757.9|35707.9|35753.4|35703.4|35758.8|35708.8|35751.2|35701.2|245
1716432600000|2024-05-23 02:50:00|35753.5|35703.5|35758.6|35708.6|35760.2|35710.2|35751.8|35701.8|325
1716432900000|2024-05-23 02:55:00|35758.7|35708.7|35754.4|35704.4|35760.8|35710.8|35751.4|35701.4|362
1716433200000|2024-05-23 03:00:00|35754|35704|35757.2|35707.2|35761.4|35711.4|35752.4|35702.4|390
1716433500000|2024-05-23 03:05:00|35757.1|35707.1|35752.1|35702.1|35760.8|35710.8|35747.4|35697.4|319
1716433800000|2024-05-23 03:10:00|35749.5|35699.5|35752.2|35702.2|35756.9|35706.9|35748.6|35698.6|342
1716434100000|2024-05-23 03:15:00|35752.3|35702.3|35743.3|35693.3|35754.4|35704.4|35740.2|35690.2|329
1716434400000|2024-05-23 03:20:00|35742.8|35692.8|35744.3|35694.3|35749.1|35699.1|35742|35692|230
1716434700000|2024-05-23 03:25:00|35744.2|35694.2|35745.7|35695.7|35748.6|35698.6|35743.9|35693.9|238
1716435000000|2024-05-23 03:30:00|35746.8|35696.8|35745.5|35695.5|35748.8|35698.8|35744.6|35694.6|145
1716435300000|2024-05-23 03:35:00|35746.8|35696.8|35742.2|35692.2|35748.6|35698.6|35740.9|35690.9|267
1716435600000|2024-05-23 03:40:00|35742.1|35692.1|35743.6|35693.6|35744.5|35694.5|35741.3|35691.3|183
1716435900000|2024-05-23 03:45:00|35744.7|35694.7|35735.5|35685.5|35746|35696|35733.6|35683.6|172
1716436200000|2024-05-23 03:50:00|35735.4|35685.4|35734.3|35684.3|35736|35686|35732.8|35682.8|198
1716436500000|2024-05-23 03:55:00|35734.2|35684.2|35734.1|35684.1|35735.9|35685.9|35730|35680|204
1716436800000|2024-05-23 04:00:00|35734|35684|35734.2|35684.2|35735.1|35685.1|35730.7|35680.7|214
1716437100000|2024-05-23 04:05:00|35734.8|35684.8|35728.6|35678.6|35734.9|35684.9|35728.6|35678.6|199
1716437400000|2024-05-23 04:10:00|35727.6|35677.6|35731.7|35681.7|35733.5|35683.5|35726.7|35676.7|229
1716437700000|2024-05-23 04:15:00|35731.6|35681.6|35732.4|35682.4|35732.9|35682.9|35729.1|35679.1|182
1716438000000|2024-05-23 04:20:00|35732.5|35682.5|35734.4|35684.4|35736.9|35686.9|35731|35681|256
1716438300000|2024-05-23 04:25:00|35733.5|35683.5|35737.8|35687.8|35738.1|35688.1|35733.5|35683.5|170
1716438600000|2024-05-23 04:30:00|35737.9|35687.9|35737.8|35687.8|35740.9|35690.9|35735.6|35685.6|200
1716438900000|2024-05-23 04:35:00|35737.9|35687.9|35735.4|35685.4|35738|35688|35733.2|35683.2|147
1716439200000|2024-05-23 04:40:00|35735.6|35685.6|35735|35685|35737.1|35687.1|35732.9|35682.9|170
1716439500000|2024-05-23 04:45:00|35735.1|35685.1|35740.1|35690.1|35741.3|35691.3|35733|35683|191
1716439800000|2024-05-23 04:50:00|35740.3|35690.3|35738.5|35688.5|35741.2|35691.2|35736.5|35686.5|200
1716440100000|2024-05-23 04:55:00|35738.6|35688.6|35745.1|35695.1|35746|35696|35736.5|35686.5|212
1716440400000|2024-05-23 05:00:00|35745.2|35695.2|35745.2|35695.2|35747.8|35697.8|35744.7|35694.7|208
1716440700000|2024-05-23 05:05:00|35745|35695|35745.7|35695.7|35750|35700|35744.2|35694.2|299
1716441000000|2024-05-23 05:10:00|35745.8|35695.8|35748.7|35698.7|35749.2|35699.2|35740.9|35690.9|217
1716441300000|2024-05-23 05:15:00|35748.8|35698.8|35752.3|35702.3|35753.4|35703.4|35744.4|35694.4|172
1716441600000|2024-05-23 05:20:00|35752.4|35702.4|35749.4|35699.4|35754.6|35704.6|35749.3|35699.3|164
1716441900000|2024-05-23 05:25:00|35749.3|35699.3|35753.9|35703.9|35756.2|35706.2|35745.9|35695.9|192
1716442200000|2024-05-23 05:30:00|35754|35704|35757.4|35707.4|35758.8|35708.8|35752.5|35702.5|163
1716442500000|2024-05-23 05:35:00|35756.4|35706.4|35757.6|35707.6|35758.5|35708.5|35753.8|35703.8|189
1716442800000|2024-05-23 05:40:00|35757.4|35707.4|35757.3|35707.3|35763.2|35713.2|35755.2|35705.2|190
1716443100000|2024-05-23 05:45:00|35757.2|35707.2|35755.9|35705.9|35758.3|35708.3|35754.7|35704.7|172
1716443400000|2024-05-23 05:50:00|35756.3|35706.3|35762.5|35712.5|35762.9|35712.9|35753.8|35703.8|218
1716443700000|2024-05-23 05:55:00|35762.4|35712.4|35757.2|35707.2|35766.2|35716.2|35755.3|35705.3|288
1716444000000|2024-05-23 06:00:00|35756.5|35706.5|35766.5|35716.5|35770|35739.7|35744.2|35706.5|581
1716444300000|2024-05-23 06:05:00|35766.7|35716.7|35760.5|35740.5|35766.7|35740.5|35744|35708.1|372
1716444600000|2024-05-23 06:10:00|35761.7|35741.7|35770.5|35750.5|35773.2|35753.2|35761.1|35741.1|328
1716444900000|2024-05-23 06:15:00|35770.6|35750.6|35766.5|35746.5|35776.3|35756.3|35765.2|35745.2|351
1716445200000|2024-05-23 06:20:00|35767.1|35747.1|35760.6|35740.6|35768.8|35748.8|35759.2|35739.2|255
1716445500000|2024-05-23 06:25:00|35760.2|35740.2|35807.2|35757.2|35812.5|35774.2|35760.2|35740.2|447
1716445800000|2024-05-23 06:30:00|35807.3|35757.3|35784.7|35764.7|35810.6|35776.9|35784.2|35757.3|496
1716446100000|2024-05-23 06:35:00|35784.6|35764.6|35787.1|35767.1|35790.7|35770.7|35771.4|35751.4|398
1716446400000|2024-05-23 06:40:00|35787.2|35767.2|35791|35741|35792.1|35768.8|35775.5|35739.9|452
1716446700000|2024-05-23 06:45:00|35791.6|35741.6|35766.7|35746.7|35791.6|35749.5|35764.2|35724.5|458
1716447000000|2024-05-23 06:50:00|35767.6|35747.6|35778.7|35758.7|35782.3|35762.3|35766.8|35746.8|388
1716447300000|2024-05-23 06:55:00|35778.5|35758.5|35772.8|35752.8|35789.7|35769.7|35770.7|35750.7|453
1716447600000|2024-05-23 07:00:00|35772.9|35752.9|35792.1|35772.1|35792.1|35772.1|35759.2|35739.2|493
1716447900000|2024-05-23 07:05:00|35791.3|35771.3|35787.1|35767.1|35801.7|35781.7|35784.2|35764.2|453
1716448200000|2024-05-23 07:10:00|35787.2|35767.2|35800.6|35750.6|35805.4|35774.2|35784.2|35747.8|511
1716448500000|2024-05-23 07:15:00|35808|35758|35838.5|35818.5|35862.1|35825.5|35808|35758|770
1716448800000|2024-05-23 07:20:00|35838.9|35818.9|35863.4|35843.4|35866.8|35846.8|35832.5|35812.5|612
1716449100000|2024-05-23 07:25:00|35862.6|35842.6|35868.9|35782.6|35875.4|35848.6|35845.2|35782.6|634
1716449400000|2024-05-23 07:30:00|35868.7|35777.7|35810.3|35760.3|35868.7|35783.6|35793.8|35708|902
1716449700000|2024-05-23 07:35:00|35810.2|35760.2|35794.4|35744.4|35819.4|35785.1|35778.8|35741.3|798
1716450000000|2024-05-23 07:40:00|35798.4|35748.4|35793.9|35773.9|35803|35783|35779.7|35739.6|597
1716450300000|2024-05-23 07:45:00|35794|35774|35787.7|35767.7|35796.3|35776.3|35778.2|35758.2|546
1716450600000|2024-05-23 07:50:00|35786.1|35766.1|35785.8|35765.8|35796.7|35776.7|35783.3|35763.3|471
1716450900000|2024-05-23 07:55:00|35782|35762|35796.8|35746.8|35797.3|35764.5|35771.7|35742.1|444
1716451200000|2024-05-23 08:00:00|35799.9|35749.9|35772.4|35752.4|35804|35765.1|35758.1|35738.1|611
1716451500000|2024-05-23 08:05:00|35772.3|35752.3|35744.3|35724.3|35777.6|35757.6|35744.2|35724.2|515
1716451800000|2024-05-23 08:10:00|35744.4|35724.4|35739.6|35719.6|35749.9|35729.9|35720.1|35700.1|567
1716452100000|2024-05-23 08:15:00|35739.7|35719.7|35731.5|35711.5|35746.7|35726.7|35729.6|35709.6|506
1716452400000|2024-05-23 08:20:00|35732|35712|35728.2|35708.2|35734.9|35714.9|35724.5|35704.5|511
1716452700000|2024-05-23 08:25:00|35728.4|35708.4|35723.1|35703.1|35737.5|35717.5|35722.3|35702.3|477
1716453000000|2024-05-23 08:30:00|35725.4|35705.4|35720.2|35700.2|35748.6|35715.1|35719.9|35693|503
1716453300000|2024-05-23 08:35:00|35720.3|35700.3|35728.9|35708.9|35733.3|35713.3|35720.3|35700.3|478
1716453600000|2024-05-23 08:40:00|35729.4|35709.4|35727.4|35707.4|35730.6|35710.6|35720.5|35700.5|393
1716453900000|2024-05-23 08:45:00|35727.3|35707.3|35729.4|35709.4|35730.3|35710.3|35722.2|35702.2|283
1716454200000|2024-05-23 08:50:00|35728|35708|35739.1|35719.1|35742.6|35722.6|35726.8|35706.8|346
1716454500000|2024-05-23 08:55:00|35739.2|35719.2|35745.9|35725.9|35746|35726|35734.5|35714.5|357
1716454800000|2024-05-23 09:00:00|35745.8|35725.8|35751.7|35731.7|35755.9|35735.9|35727.8|35707.8|528
1716455100000|2024-05-23 09:05:00|35751.6|35731.6|35753|35733|35778.8|35758.8|35748.4|35728.4|538
1716455400000|2024-05-23 09:10:00|35752.9|35732.9|35760.5|35740.5|35762.5|35742.5|35752.5|35732.5|464
1716455700000|2024-05-23 09:15:00|35761.7|35741.7|35766|35746|35770.8|35750.8|35759.6|35739.6|448
1716456000000|2024-05-23 09:20:00|35765.9|35745.9|35782.7|35762.7|35783.9|35763.9|35765.5|35745.5|479
1716456300000|2024-05-23 09:25:00|35782.8|35762.8|35769.9|35749.9|35787.5|35767.5|35765.8|35745.8|537
1716456600000|2024-05-23 09:30:00|35769.6|35749.6|35757|35737|35770.4|35750.4|35749.6|35729.6|503
1716456900000|2024-05-23 09:35:00|35757.4|35737.4|35754.2|35734.2|35764.3|35744.3|35747.5|35727.5|536
1716457200000|2024-05-23 09:40:00|35754.5|35734.5|35738.7|35718.7|35755.5|35735.5|35730.8|35710.8|541
1716457500000|2024-05-23 09:45:00|35738.4|35718.4|35722.7|35702.7|35740.2|35720.2|35722|35702|431
1716457800000|2024-05-23 09:50:00|35722.8|35702.8|35707.8|35687.8|35725.3|35705.3|35707|35687|461
1716458100000|2024-05-23 09:55:00|35708.8|35688.8|35699.2|35679.2|35710.2|35690.2|35695.7|35675.7|497
1716458400000|2024-05-23 10:00:00|35699.3|35679.3|35697.3|35677.3|35712.3|35692.3|35691.7|35671.7|451
1716458700000|2024-05-23 10:05:00|35697.2|35677.2|35698.1|35678.1|35702.8|35682.8|35691.9|35671.9|373
1716459000000|2024-05-23 10:10:00|35698.2|35678.2|35704.7|35684.7|35706.4|35686.4|35692|35672|445
1716459300000|2024-05-23 10:15:00|35704.8|35684.8|35706|35686|35709.4|35689.4|35702.2|35682.2|325
1716459600000|2024-05-23 10:20:00|35705.9|35685.9|35702.3|35682.3|35709.9|35689.9|35701.2|35681.2|310
1716459900000|2024-05-23 10:25:00|35702.4|35682.4|35710.8|35690.8|35713.1|35693.1|35700.6|35680.6|354
1716460200000|2024-05-23 10:30:00|35710.4|35690.4|35697.5|35677.5|35710.4|35690.4|35696.6|35676.6|265
1716460500000|2024-05-23 10:35:00|35697.3|35677.3|35694.4|35674.4|35707.7|35687.7|35693.9|35673.9|348
1716460800000|2024-05-23 10:40:00|35694|35674|35693.6|35673.6|35699.5|35679.5|35693.5|35673.5|273
1716461100000|2024-05-23 10:45:00|35693.4|35673.4|35699.8|35679.8|35700.9|35680.9|35693.2|35673.2|383
1716461400000|2024-05-23 10:50:00|35700|35680|35713.2|35693.2|35718.8|35698.8|35698.5|35678.5|366
1716461700000|2024-05-23 10:55:00|35713.1|35693.1|35710.8|35690.8|35715|35695|35710.1|35690.1|358
1716462000000|2024-05-23 11:00:00|35710.7|35690.7|35708.6|35688.6|35715.4|35695.4|35706|35686|399
1716462300000|2024-05-23 11:05:00|35707.8|35687.8|35729.7|35709.7|35736|35716|35706.5|35686.5|480
1716462600000|2024-05-23 11:10:00|35729.8|35709.8|35729.4|35709.4|35734.9|35714.9|35728.6|35708.6|386
1716462900000|2024-05-23 11:15:00|35729.3|35709.3|35725.9|35705.9|35730|35710|35724.6|35704.6|395
1716463200000|2024-05-23 11:20:00|35726|35706|35720.9|35700.9|35730.2|35710.2|35720.2|35700.2|419
1716463500000|2024-05-23 11:25:00|35720.7|35700.7|35708|35688|35724.3|35704.3|35707.6|35687.6|411
1716463800000|2024-05-23 11:30:00|35708.1|35688.1|35687.2|35667.2|35708.1|35688.1|35686.5|35666.5|513
1716464100000|2024-05-23 11:35:00|35687.3|35667.3|35693.1|35673.1|35694.6|35674.6|35677.9|35657.9|431
1716464400000|2024-05-23 11:40:00|35693.3|35673.3|35700.8|35680.8|35705.6|35685.6|35692.3|35672.3|520
1716464700000|2024-05-23 11:45:00|35700.3|35680.3|35700.2|35680.2|35703.4|35683.4|35691.3|35671.3|484
1716465000000|2024-05-23 11:50:00|35700.6|35680.6|35700.9|35680.9|35705.7|35685.7|35699.1|35679.1|483
1716465300000|2024-05-23 11:55:00|35701.3|35681.3|35695.4|35675.4|35705.7|35685.7|35689.6|35669.6|478
1716465600000|2024-05-23 12:00:00|35695.5|35675.5|35686.8|35666.8|35696.9|35676.9|35685.3|35665.3|504
1716465900000|2024-05-23 12:05:00|35686.9|35666.9|35669.4|35649.4|35686.9|35666.9|35667.6|35647.6|437
1716466200000|2024-05-23 12:10:00|35669.6|35649.6|35674.1|35654.1|35676.3|35656.3|35663.4|35643.4|330
1716466500000|2024-05-23 12:15:00|35674.2|35654.2|35694|35674|35696.1|35676.1|35670|35650|477
1716466800000|2024-05-23 12:20:00|35693.9|35673.9|35704.9|35684.9|35706.7|35686.7|35692.9|35672.9|503
1716467100000|2024-05-23 12:25:00|35705.1|35685.1|35737.8|35665.3|35737.8|35700.9|35705.1|35665.3|503
1716467400000|2024-05-23 12:30:00|35738.1|35664.8|35702.2|35682.2|35741.1|35701.5|35692.8|35660.9|828
1716467700000|2024-05-23 12:35:00|35701.5|35681.5|35711.8|35691.8|35713.5|35693.5|35698|35678|613
1716468000000|2024-05-23 12:40:00|35711.6|35691.6|35722.7|35702.7|35728.6|35708.6|35700.1|35680.1|567
1716468300000|2024-05-23 12:45:00|35722.6|35702.6|35744.1|35724.1|35750.8|35730.8|35722.6|35702.6|536
1716468600000|2024-05-23 12:50:00|35744|35724|35729.5|35709.5|35748.4|35728.4|35721.5|35701.5|520
1716468900000|2024-05-23 12:55:00|35728.8|35708.8|35726.2|35706.2|35728.8|35708.8|35720.2|35700.2|531
1716469200000|2024-05-23 13:00:00|35726.1|35706.1|35673|35653|35732.8|35712.8|35672.8|35652.8|677
1716469500000|2024-05-23 13:05:00|35672.6|35652.6|35649.7|35629.7|35678.1|35658.1|35644.9|35624.9|524
1716469800000|2024-05-23 13:10:00|35649.8|35629.8|35645.2|35625.2|35654.9|35634.9|35642.5|35622.5|544
1716470100000|2024-05-23 13:15:00|35645.3|35625.3|35665.3|35645.3|35669.5|35649.5|35645.3|35625.3|588
1716470400000|2024-05-23 13:20:00|35665.6|35645.6|35656.2|35636.2|35666.6|35646.6|35655.7|35635.7|584
1716470700000|2024-05-23 13:25:00|35656.4|35636.4|35652.7|35632.7|35665.4|35645.4|35651.8|35631.8|491
1716471000000|2024-05-23 13:30:00|35653.1|35633.1|35642.1|35622.1|35658.6|35638.6|35636.7|35616.7|556
1716471300000|2024-05-23 13:35:00|35642.2|35622.2|35629.8|35609.8|35644.3|35624.3|35624.5|35604.5|590
1716471600000|2024-05-23 13:40:00|35629.5|35609.5|35626.4|35576.4|35637|35617|35615.2|35575.7|637
1716471900000|2024-05-23 13:45:00|35626.3|35576.3|35721.7|35701.7|35757.8|35722.7|35626.3|35575.1|1049
1716472200000|2024-05-23 13:50:00|35721.6|35701.6|35761.1|35741.1|35780.4|35760.4|35721.5|35701.5|918
1716472500000|2024-05-23 13:55:00|35761.5|35741.5|35762.4|35712.4|35764.6|35744.6|35740.1|35705.2|773
1716472800000|2024-05-23 14:00:00|35763.5|35713.5|35727.4|35707.4|35763.5|35713.5|35712.3|35675.8|942
1716473100000|2024-05-23 14:05:00|35728.3|35708.3|35734.3|35714.3|35748.9|35728.9|35724.9|35704.9|880
1716473400000|2024-05-23 14:10:00|35734.8|35714.8|35730.3|35710.3|35749.7|35729.7|35711.7|35691.7|880
1716473700000|2024-05-23 14:15:00|35729.9|35709.9|35755.1|35735.1|35755.6|35735.6|35729|35709|802
1716474000000|2024-05-23 14:20:00|35754.6|35734.6|35766.1|35746.1|35779.7|35759.7|35750.9|35730.9|866
1716474300000|2024-05-23 14:25:00|35766.8|35746.8|35752|35732|35771.1|35751.1|35747.1|35727.1|782
1716474600000|2024-05-23 14:30:00|35750.6|35730.6|35754.9|35734.9|35766.9|35746.9|35748.9|35728.9|821
1716474900000|2024-05-23 14:35:00|35754.8|35734.8|35751.1|35731.1|35758.5|35738.5|35740.1|35720.1|675
1716475200000|2024-05-23 14:40:00|35751|35731|35785.2|35765.2|35785.2|35765.2|35749.5|35729.5|573
1716475500000|2024-05-23 14:45:00|35785|35765|35784.1|35764.1|35785|35765|35766.9|35730.9|630
1716475800000|2024-05-23 14:50:00|35783.8|35763.8|35789.6|35769.6|35800.2|35780.2|35782.1|35762.1|756
1716476100000|2024-05-23 14:55:00|35789.2|35769.2|35786.4|35766.4|35790.5|35770.5|35773.1|35753.1|629
1716476400000|2024-05-23 15:00:00|35786.5|35766.5|35749.8|35729.8|35786.5|35766.5|35722|35702|721
1716476700000|2024-05-23 15:05:00|35750.5|35730.5|35740|35720|35753.2|35733.2|35729.6|35709.6|632
1716477000000|2024-05-23 15:10:00|35739.8|35719.8|35735.2|35715.2|35740|35720|35714.7|35694.7|704
1716477300000|2024-05-23 15:15:00|35735.1|35715.1|35749.4|35729.4|35749.8|35729.8|35728.9|35708.9|644
1716477600000|2024-05-23 15:20:00|35749.1|35729.1|35755.3|35735.3|35757.8|35737.8|35744|35724|422
1716477900000|2024-05-23 15:25:00|35755.2|35735.2|35749.4|35729.4|35761|35741|35747.3|35727.3|439
1716478200000|2024-05-23 15:30:00|35749.6|35729.6|35745.7|35725.7|35751.5|35731.5|35737.3|35717.3|636
1716478500000|2024-05-23 15:35:00|35745.6|35725.6|35739.1|35719.1|35757.7|35737.7|35738.7|35718.7|790
1716478800000|2024-05-23 15:40:00|35739.2|35719.2|35739.3|35719.3|35746.9|35726.9|35738.1|35718.1|825
1716479100000|2024-05-23 15:45:00|35738.1|35718.1|35733.3|35713.3|35741.2|35721.2|35732.1|35712.1|911
1716479400000|2024-05-23 15:50:00|35732.6|35712.6|35716.5|35696.5|35751.9|35724.1|35716.5|35690.4|728
1716479700000|2024-05-23 15:55:00|35717.8|35697.8|35734.2|35714.2|35735.8|35715.8|35707.1|35687.1|805
1716480000000|2024-05-23 16:00:00|35734.4|35714.4|35717.7|35667.7|35737.4|35717.4|35699.5|35665.1|555
1716480300000|2024-05-23 16:05:00|35722.5|35672.5|35701.1|35681.1|35724.3|35687|35688.4|35668.4|659
1716480600000|2024-05-23 16:10:00|35703.6|35683.6|35731.6|35711.6|35744.9|35713.4|35700.9|35680.9|668
1716480900000|2024-05-23 16:15:00|35732.5|35712.5|35721.9|35701.9|35737.1|35717.1|35720.4|35700.4|706
1716481200000|2024-05-23 16:20:00|35722.8|35702.8|35720.3|35700.3|35725.6|35705.6|35713.6|35693.6|790
1716481500000|2024-05-23 16:25:00|35720.8|35700.8|35722.9|35702.9|35725.8|35705.8|35716.6|35696.6|675
1716481800000|2024-05-23 16:30:00|35723.1|35703.1|35724.3|35704.3|35725.3|35705.3|35718.1|35698.1|411
1716482100000|2024-05-23 16:35:00|35724.4|35704.4|35718.8|35698.8|35725.1|35705.1|35714.2|35694.2|554
1716482400000|2024-05-23 16:40:00|35719.5|35699.5|35721|35701|35725.8|35705.8|35716.1|35696.1|677
1716482700000|2024-05-23 16:45:00|35721.1|35701.1|35730.4|35710.4|35733.8|35713.8|35719.9|35699.9|780
1716483000000|2024-05-23 16:50:00|35731.5|35711.5|35737.4|35717.4|35749.6|35720|35727.6|35692.4|740
1716483300000|2024-05-23 16:55:00|35735.7|35715.7|35744.9|35724.9|35746.7|35726.7|35734.8|35714.8|580
1716483600000|2024-05-23 17:00:00|35744.8|35724.8|35752.7|35732.7|35755.8|35735.8|35744.3|35724.3|367
1716483900000|2024-05-23 17:05:00|35752.9|35732.9|35757.5|35737.5|35757.5|35737.5|35748.8|35728.8|294
1716484200000|2024-05-23 17:10:00|35758.6|35738.6|35761.9|35741.9|35764.7|35744.7|35748.6|35728.6|304
1716484500000|2024-05-23 17:15:00|35761.8|35741.8|35767|35747|35769.9|35749.9|35757.4|35737.4|342
1716484800000|2024-05-23 17:20:00|35767.2|35747.2|35761.8|35741.8|35768.5|35748.5|35759.5|35739.5|370
1716485100000|2024-05-23 17:25:00|35761.9|35741.9|35764.7|35744.7|35771.1|35751.1|35761.9|35741.9|334
1716485400000|2024-05-23 17:30:00|35764.6|35744.6|35760.5|35740.5|35765.9|35745.9|35758.6|35738.6|246
1716485700000|2024-05-23 17:35:00|35760.4|35740.4|35779.4|35759.4|35779.7|35759.7|35759.9|35739.9|311
1716486000000|2024-05-23 17:40:00|35779.5|35759.5|35783.2|35763.2|35783.4|35763.4|35773.8|35753.8|283
1716486300000|2024-05-23 17:45:00|35783.4|35763.4|35783|35763|35788.1|35768.1|35780|35760|308
1716486600000|2024-05-23 17:50:00|35782.7|35762.7|35797.6|35747.6|35811.9|35777.4|35780|35744.3|596
1716486900000|2024-05-23 17:55:00|35798.4|35748.4|35796.2|35746.2|35804.2|35754.2|35790.1|35740.1|794
1716487200000|2024-05-23 18:00:00|35796.3|35746.3|35821.4|35771.4|35822|35789|35786.2|35743.9|761
1716487500000|2024-05-23 18:05:00|35820.5|35770.5|35815.8|35765.8|35822.9|35772.9|35815.3|35765.3|757
1716487800000|2024-05-23 18:10:00|35816.3|35766.3|35811.4|35761.4|35819.2|35769.2|35808.3|35758.3|830
1716488100000|2024-05-23 18:15:00|35811.9|35761.9|35815.7|35765.7|35818|35768|35805.1|35755.1|797
1716488400000|2024-05-23 18:20:00|35815.1|35765.1|35831.7|35781.7|35833.9|35798.1|35812.7|35762.7|764
1716488700000|2024-05-23 18:25:00|35831.8|35781.8|35817|35767|35834.3|35784.3|35791.5|35754.9|687
1716489000000|2024-05-23 18:30:00|35819.5|35769.5|35821|35771|35825.4|35775.4|35819.1|35769.1|636
1716489300000|2024-05-23 18:35:00|35821.1|35771.1|35812.4|35762.4|35823.3|35773.3|35811.4|35761.4|599
1716489600000|2024-05-23 18:40:00|35812.8|35762.8|35817.3|35767.3|35818.6|35768.6|35807.2|35757.2|679
1716489900000|2024-05-23 18:45:00|35817.1|35767.1|35800.9|35750.9|35818.1|35768.1|35798.5|35748.5|626
1716490200000|2024-05-23 18:50:00|35800.7|35750.7|35803.2|35753.2|35805.6|35755.6|35794.7|35744.7|515
1716490500000|2024-05-23 18:55:00|35804.2|35754.2|35800.3|35750.3|35806.2|35756.2|35785.5|35735.5|509
1716490800000|2024-05-23 19:00:00|35799.9|35749.9|35775.1|35725.1|35800.4|35750.4|35767.9|35717.9|427
1716491100000|2024-05-23 19:05:00|35775|35725|35771.3|35721.3|35778.2|35728.2|35770.5|35720.5|457
1716491400000|2024-05-23 19:10:00|35772.3|35722.3|35771.8|35721.8|35779.1|35729.1|35767.6|35717.6|417
1716491700000|2024-05-23 19:15:00|35771.7|35721.7|35763.1|35713.1|35773.7|35723.7|35763.1|35713.1|298
1716492000000|2024-05-23 19:20:00|35763|35713|35768|35718|35769.2|35719.2|35761.2|35711.2|158
1716492300000|2024-05-23 19:25:00|35768.4|35718.4|35767.7|35717.7|35772.8|35722.8|35767.3|35717.3|192
1716492600000|2024-05-23 19:30:00|35767.9|35717.9|35759.3|35709.3|35768|35718|35756.3|35706.3|311
1716492900000|2024-05-23 19:35:00|35759.1|35709.1|35756.5|35706.5|35760.9|35710.9|35754.2|35704.2|191
1716493200000|2024-05-23 19:40:00|35756.6|35706.6|35755.5|35705.5|35759|35709|35752.5|35702.5|214
1716493500000|2024-05-23 19:45:00|35755.3|35705.3|35757.4|35707.4|35761.5|35711.5|35755.3|35705.3|163
1716493800000|2024-05-23 19:50:00|35757|35707|35751.1|35701.1|35757.3|35707.3|35750.5|35700.5|165
1716494100000|2024-05-23 19:55:00|35751.2|35701.2|35754.1|35704.1|35755.1|35705.1|35750.6|35700.6|193
1716494400000|2024-05-23 20:00:00|35755.3|35705.3|35743.5|35693.5|35755.3|35705.3|35740.3|35690.3|214
1716494700000|2024-05-23 20:05:00|35743.4|35693.4|35755.4|35705.4|35756.5|35706.5|35741.5|35691.5|154
1716495000000|2024-05-23 20:10:00|35755.3|35705.3|35754.3|35704.3|35755.8|35705.8|35751.9|35701.9|152
1716495300000|2024-05-23 20:15:00|35754.2|35704.2|35746.9|35696.9|35754.5|35704.5|35746.9|35696.9|131
1716495600000|2024-05-23 20:20:00|35747|35697|35744.2|35694.2|35747|35697|35744.2|35694.2|101
1716495900000|2024-05-23 20:25:00|35744.3|35694.3|35742.8|35692.8|35744.9|35694.9|35742.2|35692.2|70
1716496200000|2024-05-23 20:30:00|35742.9|35692.9|35743.1|35693.1|35744.6|35694.6|35741.9|35691.9|110
1716496500000|2024-05-23 20:35:00|35743|35693|35740.7|35690.7|35743.4|35693.4|35740.7|35690.7|103
1716496800000|2024-05-23 20:40:00|35740.6|35690.6|35737.4|35687.4|35741.4|35691.4|35735.1|35685.1|91
1716497100000|2024-05-23 20:45:00|35737.5|35687.5|35735|35685|35738.4|35688.4|35734.6|35684.6|172
1716497400000|2024-05-23 20:50:00|35734.6|35683.6|35726.6|35676.6|35736.1|35686.1|35726.4|35676.4|130
1716497700000|2024-05-23 20:55:00|35726.8|35675.9|35740.2|35668.7|35740.2|35676.4|35721.6|35665.2|255
1716498000000|2024-05-23 21:00:00|35747.2|35661.4|35761.8|35648.2|35763.3|35661.6|35746.4|35643.1|27
1716498300000|2024-05-23 21:05:00|35766.6|35647.4|35778.3|35658.3|35782.9|35662.9|35764.2|35646.5|186
1716498600000|2024-05-23 21:10:00|35778.5|35658.5|35775.5|35655.5|35780.9|35662.4|35758.3|35651.3|180
1716498900000|2024-05-23 21:15:00|35775.2|35655.2|35775.6|35655.6|35777.7|35657.7|35769.9|35649.9|143
1716499200000|2024-05-23 21:20:00|35775.7|35655.7|35761.6|35652.9|35777.2|35663|35761.6|35648.6|210
1716499500000|2024-05-23 21:25:00|35761.3|35655.8|35763.9|35651.6|35773.6|35660.1|35755.3|35648.5|168
1716499800000|2024-05-23 21:30:00|35763.3|35651.5|35762.1|35653.2|35774.6|35656.2|35761.4|35647.2|117
1716500100000|2024-05-23 21:35:00|35761.6|35653|35760.8|35662.6|35770.5|35662.8|35759.7|35653|94
1716500400000|2024-05-23 21:40:00|35760.2|35662.5|35748.7|35672.4|35764.3|35672.6|35748.5|35662.4|84
1716500700000|2024-05-23 21:45:00|35750.8|35671.3|35758.6|35671.1|35758.7|35672|35750|35665.7|116
1716501000000|2024-05-23 21:50:00|35758.5|35671|35753.5|35665.9|35759.1|35671|35752.3|35663.4|148
1716501300000|2024-05-23 21:55:00|35753.7|35666|35743.8|35665|35754.7|35677.2|35735.8|35659.9|166
1716501600000|2024-05-23 22:00:00|35744.3|35665.3|35751.6|35668|35757.8|35682.9|35733.7|35663.4|253
1716501900000|2024-05-23 22:05:00|35751.5|35667.9|35743.6|35671.6|35751.5|35676.5|35739.5|35667|166
1716502200000|2024-05-23 22:10:00|35743.2|35671.4|35750.7|35672.8|35757.3|35679.3|35741.2|35664.4|87
1716502500000|2024-05-23 22:15:00|35750.4|35673|35741.9|35678.3|35753.1|35679.9|35741.1|35669.3|189
1716502800000|2024-05-23 22:20:00|35742.1|35679.1|35740.1|35681.1|35754|35681.1|35740.1|35668.3|198
1716503100000|2024-05-23 22:25:00|35744.2|35681|35746.5|35672.7|35751.9|35681.1|35737.3|35672.5|126
1716503400000|2024-05-23 22:30:00|35746.4|35672.8|35738.8|35681|35749.8|35681|35737.7|35669.3|98
1716503700000|2024-05-23 22:35:00|35738.1|35679.3|35749.4|35676.1|35753.6|35682.8|35737.9|35665|72
1716504000000|2024-05-23 22:40:00|35749.6|35676|35740.5|35683|35751.6|35683.6|35740.1|35672.7|96
1716504300000|2024-05-23 22:45:00|35740.2|35682|35749.7|35676.1|35752.3|35684.1|35740.2|35673.4|84
1716504600000|2024-05-23 22:50:00|35749.6|35682.8|35741|35683.1|35751.5|35683.9|35740.5|35673|97
1716504900000|2024-05-23 22:55:00|35740.9|35683.5|35749.6|35675.6|35756.8|35684.7|35739.4|35667.1|158
1716505200000|2024-05-23 23:00:00|35749.3|35675.8|35742.5|35682.8|35749.3|35686.2|35734.3|35675.8|146
1716505500000|2024-05-23 23:05:00|35742.4|35682.7|35737.1|35687.1|35746.5|35687.5|35736.6|35679.3|126
1716505800000|2024-05-23 23:10:00|35737|35687|35742.4|35681.5|35743.4|35688|35734.5|35679.8|134
1716506100000|2024-05-23 23:15:00|35743|35681.7|35734.5|35684.5|35743.4|35686.8|35733.5|35679|113
1716506400000|2024-05-23 23:20:00|35734.7|35684.7|35737.3|35677.3|35740.8|35685.2|35728.7|35673.7|131
1716506700000|2024-05-23 23:25:00|35737.2|35677.2|35732.8|35682.8|35738.4|35684.1|35730.6|35675|89
1716507000000|2024-05-23 23:30:00|35731.6|35681.6|35767|35681.4|35805.2|35691.1|35731.6|35678.1|410
1716507300000|2024-05-23 23:35:00|35768|35681.6|35756.8|35696.9|35768|35698.1|35754.5|35679.1|366
1716507600000|2024-05-23 23:40:00|35756|35683.9|35758.5|35696.3|35769.8|35703.2|35741.3|35680.3|484
1716507900000|2024-05-23 23:45:00|35758.7|35695.8|35744.6|35694.2|35760.4|35703.3|35741.1|35686.8|772
1716508200000|2024-05-23 23:50:00|35747.2|35695.6|35750.6|35699.1|35765.6|35704.6|35738.2|35688.2|833
1716508500000|2024-05-23 23:55:00|35750.5|35699.3|35758.1|35708.1|35759.5|35709.5|35746.8|35696.3|672
1716508800000|2024-05-24 00:00:00|35758.5|35708.5|35761.5|35709.8|35765.2|35712.1|35754.4|35704.4|676
1716509100000|2024-05-24 00:05:00|35761|35709.7|35764|35714|35771.1|35718.1|35754.3|35704.3|734
1716509400000|2024-05-24 00:10:00|35763.8|35713.8|35765.4|35715.4|35774.2|35724.2|35759.5|35709.5|653
1716509700000|2024-05-24 00:15:00|35765.3|35715.3|35767.5|35717.5|35768.9|35718.9|35760.1|35710.1|650
1716510000000|2024-05-24 00:20:00|35767.2|35717.2|35761.7|35711.7|35767.9|35717.9|35758.8|35708.8|719
1716510300000|2024-05-24 00:25:00|35762|35712|35762.2|35712.2|35769.7|35719.7|35758.1|35708.1|634
1716510600000|2024-05-24 00:30:00|35762.5|35712.5|35765|35715|35766.9|35716.9|35758.8|35708.8|558
1716510900000|2024-05-24 00:35:00|35765.7|35715.7|35766.4|35716.4|35769.6|35719.6|35759.7|35709.7|624
1716511200000|2024-05-24 00:40:00|35766.5|35716.5|35762.5|35712.5|35773.1|35723.1|35761.4|35711.4|477
1716511500000|2024-05-24 00:45:00|35762.6|35712.6|35759.3|35709.3|35764.9|35714.9|35756.6|35706.6|408
1716511800000|2024-05-24 00:50:00|35759.2|35709.2|35752.8|35702.6|35761.7|35711.7|35750.5|35700.5|511
1716512100000|2024-05-24 00:55:00|35752.9|35702.9|35758.2|35708.2|35760.7|35710.7|35752.1|35702.1|381
1716512400000|2024-05-24 01:00:00|35758.1|35708.1|35768.6|35717.2|35774.4|35722.5|35756.8|35705.6|679
1716512700000|2024-05-24 01:05:00|35769|35717.1|35774.6|35722.4|35775.5|35723.9|35763.9|35712.4|753
1716513000000|2024-05-24 01:10:00|35774.3|35722.3|35766.8|35712.7|35783.3|35730.3|35762.5|35709.1|800
1716513300000|2024-05-24 01:15:00|35770.2|35712.2|35764.9|35713.4|35775.7|35720.1|35762.5|35711.9|650
1716513600000|2024-05-24 01:20:00|35766.4|35713.5|35755.2|35705.1|35772.5|35718.7|35748.4|35695.7|620
1716513900000|2024-05-24 01:25:00|35754.4|35703.9|35757.6|35707.6|35762.7|35712.1|35753.6|35703.3|609
1716514200000|2024-05-24 01:30:00|35758.7|35708.7|35753.1|35702.6|35760.7|35709.2|35749.5|35699.2|613
1716514500000|2024-05-24 01:35:00|35753.6|35703.2|35749.8|35699.8|35758|35706.2|35749.7|35699.3|532
1716514800000|2024-05-24 01:40:00|35749.7|35699.7|35754.6|35704.6|35756.9|35705.4|35747.8|35697.8|634
1716515100000|2024-05-24 01:45:00|35755.5|35705.5|35745.6|35695.6|35760.9|35710.3|35739.6|35688.3|437
1716515400000|2024-05-24 01:50:00|35745.1|35695.1|35764|35714|35768.6|35718|35745.1|35695.1|563
1716515700000|2024-05-24 01:55:00|35764.1|35714.1|35767.8|35717.8|35771.5|35721.5|35760.1|35710.1|565
1716516000000|2024-05-24 02:00:00|35767.7|35717.7|35760.6|35710.3|35774.7|35721.6|35757.3|35706.7|572
1716516300000|2024-05-24 02:05:00|35760.1|35710.1|35766.4|35716.4|35772.6|35722.6|35759.7|35709.7|469
1716516600000|2024-05-24 02:10:00|35766.1|35716.1|35763|35713|35774.9|35724.7|35759.8|35709.8|567
1716516900000|2024-05-24 02:15:00|35762.9|35712.9|35764|35714|35770.2|35720.1|35759.9|35709.9|571
1716517200000|2024-05-24 02:20:00|35763.9|35713.9|35763.2|35713.2|35770.3|35718.2|35761.9|35711.9|475
1716517500000|2024-05-24 02:25:00|35763|35713|35765.1|35715.1|35770.9|35720.9|35761.3|35711.3|376
1716517800000|2024-05-24 02:30:00|35765.2|35715.2|35767.7|35717.7|35770.9|35720.9|35762.9|35712.9|434
1716518100000|2024-05-24 02:35:00|35768.2|35718.2|35761.9|35711.9|35770.2|35720.2|35761.4|35711.4|488
1716518400000|2024-05-24 02:40:00|35761.6|35711.6|35766.3|35716.3|35775.8|35725.4|35760.8|35710.8|457
1716518700000|2024-05-24 02:45:00|35766.5|35716.5|35766.1|35716.1|35772.6|35720.9|35763.3|35713.3|384
1716519000000|2024-05-24 02:50:00|35766.2|35716.2|35764.9|35714.9|35779.4|35726.6|35763.1|35713.1|521
1716519300000|2024-05-24 02:55:00|35765|35715|35769.5|35719.5|35772.7|35722.7|35764.7|35714.7|311
1716519600000|2024-05-24 03:00:00|35770.2|35720.2|35763.2|35713.2|35772.4|35720.4|35761.2|35711.2|571
1716519900000|2024-05-24 03:05:00|35763.3|35713.3|35767.7|35717.7|35773.9|35723.9|35763.1|35713.1|457
1716520200000|2024-05-24 03:10:00|35767.4|35717.4|35765.1|35715.1|35770.5|35720.5|35764.4|35714.4|382
1716520500000|2024-05-24 03:15:00|35765.7|35715.7|35774.3|35724.3|35779.7|35729.7|35764.4|35714.4|402
1716520800000|2024-05-24 03:20:00|35774.4|35724.4|35773.6|35723.6|35780.7|35728.2|35769.2|35719.2|454
1716521100000|2024-05-24 03:25:00|35774.2|35724.2|35774.6|35724.6|35781.6|35728.6|35767.8|35717.8|462
1716521400000|2024-05-24 03:30:00|35775.1|35725|35769|35719|35775.3|35725.1|35762.9|35712.9|430
1716521700000|2024-05-24 03:35:00|35769.1|35719.1|35784.7|35734.7|35785.5|35735.5|35768.2|35718.2|415
1716522000000|2024-05-24 03:40:00|35784.4|35734.4|35769.7|35719.7|35789.3|35739.3|35767.8|35717.8|386
1716522300000|2024-05-24 03:45:00|35769.6|35719.6|35786.9|35736.9|35801.4|35749.3|35769.1|35719.1|451
1716522600000|2024-05-24 03:50:00|35789.9|35735.9|35786.4|35736.4|35799.7|35744.9|35778|35727.8|484
1716522900000|2024-05-24 03:55:00|35786.3|35736.3|35794.9|35744.9|35796.3|35746.3|35781.3|35731.3|459
1716523200000|2024-05-24 04:00:00|35792.3|35742.3|35783.6|35732.4|35795.4|35745.4|35778.6|35728.6|398
1716523500000|2024-05-24 04:05:00|35784.3|35732.7|35783.3|35732.8|35787.6|35737.6|35778.5|35728.4|418
1716523800000|2024-05-24 04:10:00|35784.1|35732.3|35760.2|35710.2|35784.1|35732.6|35759.5|35709.2|331
1716524100000|2024-05-24 04:15:00|35760.3|35710.3|35770.7|35720.7|35773.6|35723.6|35760.3|35710.3|283
1716524400000|2024-05-24 04:20:00|35771|35721|35774.9|35724.9|35779|35729|35771|35721|287
1716524700000|2024-05-24 04:25:00|35774.8|35724.8|35775.7|35725.7|35777.4|35727.4|35771.7|35721.7|262
1716525000000|2024-05-24 04:30:00|35776.1|35726.1|35775.9|35725.9|35782.5|35729.7|35772.1|35722.1|304
1716525300000|2024-05-24 04:35:00|35775.7|35725.7|35772.4|35722.4|35785.7|35731|35770.9|35720.9|215
1716525600000|2024-05-24 04:40:00|35772.3|35722.3|35791.2|35740.9|35791.6|35741.6|35771.9|35721.9|261
1716525900000|2024-05-24 04:45:00|35792|35741.1|35772.4|35722.4|35796.6|35746.6|35771.6|35721.5|230
1716526200000|2024-05-24 04:50:00|35772.7|35722.5|35773.6|35723.6|35776.8|35726.8|35763.4|35713.2|190
1716526500000|2024-05-24 04:55:00|35773.5|35723.5|35780.4|35725.8|35781.1|35728.8|35770.9|35720.9|215
1716526800000|2024-05-24 05:00:00|35779.8|35725.7|35774.2|35724.2|35779.9|35729.6|35772.7|35722.7|231
1716527100000|2024-05-24 05:05:00|35773.8|35723.8|35777.3|35727.3|35779.3|35729.3|35773|35723|228
1716527400000|2024-05-24 05:10:00|35776.9|35726.9|35776.9|35726.9|35778.8|35728.8|35774.8|35724.8|113
1716527700000|2024-05-24 05:15:00|35777.3|35727.3|35777.6|35727.6|35780.1|35730.1|35774.1|35724.1|150
1716528000000|2024-05-24 05:20:00|35778|35728|35779.6|35729.6|35782|35732|35776.1|35726.1|152
1716528300000|2024-05-24 05:25:00|35779.5|35729.5|35767.4|35717.4|35781.9|35731.9|35766.9|35716.9|209
1716528600000|2024-05-24 05:30:00|35767.1|35717.1|35756.3|35706.3|35767.4|35717.4|35753.6|35703.6|203
1716528900000|2024-05-24 05:35:00|35756.6|35706.6|35745.9|35695.9|35757.2|35707.2|35741.6|35691.6|177
1716529200000|2024-05-24 05:40:00|35746.2|35696.2|35749.9|35699.9|35756.4|35706.4|35745.1|35695.1|311
1716529500000|2024-05-24 05:45:00|35749.7|35699.7|35761.4|35711.4|35770.8|35720.8|35747|35697|263
1716529800000|2024-05-24 05:50:00|35761.5|35711.5|35762.9|35712.9|35765.7|35715.7|35752.4|35702.4|237
1716530100000|2024-05-24 05:55:00|35762.8|35712.8|35753.7|35695.9|35769|35716.5|35752.5|35695.9|399
1716530400000|2024-05-24 06:00:00|35755.9|35695.3|35738.9|35688.9|35762.1|35702.2|35737.9|35687.1|534
1716530700000|2024-05-24 06:05:00|35739.8|35689.8|35728.3|35678.3|35741.4|35701.2|35716|35676.2|384
1716531000000|2024-05-24 06:10:00|35728|35678|35698.1|35648.1|35730.5|35683.9|35698|35648|372
1716531300000|2024-05-24 06:15:00|35698.2|35648.2|35735.5|35685.5|35740.5|35690.5|35694.1|35644.1|413
1716531600000|2024-05-24 06:20:00|35735.9|35685.9|35732.7|35682.7|35739.9|35705.3|35719.3|35681.4|463
1716531900000|2024-05-24 06:25:00|35732.9|35682.9|35724.4|35674.4|35749.7|35703.9|35715.7|35670.3|618
1716532200000|2024-05-24 06:30:00|35724.1|35674.1|35711.3|35661.3|35728.2|35686.5|35683.2|35659.3|705
1716532500000|2024-05-24 06:35:00|35711.5|35661.5|35685.1|35665.1|35714.9|35665.5|35682.3|35645.5|412
1716532800000|2024-05-24 06:40:00|35684.9|35664.9|35681.3|35661.3|35720.3|35686.1|35673.3|35633.3|567
1716533100000|2024-05-24 06:45:00|35679.5|35659.5|35682.4|35662.4|35699.2|35662.6|35675|35639|522
1716533400000|2024-05-24 06:50:00|35682.3|35662.3|35683.9|35663.9|35690.9|35670.9|35679.8|35659.8|342
1716533700000|2024-05-24 06:55:00|35683.8|35663.8|35683.6|35663.6|35689.6|35669.6|35675.5|35655.5|470
1716534000000|2024-05-24 07:00:00|35683.9|35663.9|35671.9|35621.9|35683.9|35663.9|35654.4|35619.3|605
1716534300000|2024-05-24 07:05:00|35671.6|35621.6|35646.6|35626.6|35674.3|35631.8|35633.8|35608.5|538
1716534600000|2024-05-24 07:10:00|35646.3|35626.3|35658.4|35638.4|35660.5|35640.5|35639.5|35619.5|528
1716534900000|2024-05-24 07:15:00|35658|35638|35669.6|35649.6|35669.6|35649.6|35655.3|35635.3|502
1716535200000|2024-05-24 07:20:00|35670.3|35650.3|35656.7|35636.7|35674.7|35654.7|35654.6|35634.6|445
1716535500000|2024-05-24 07:25:00|35656.8|35636.8|35655.4|35605.4|35680.4|35638.4|35653.1|35603.1|535
1716535800000|2024-05-24 07:30:00|35656.5|35606.5|35660|35610|35665.7|35628.7|35643.3|35606.2|363
1716536100000|2024-05-24 07:35:00|35660.1|35610.1|35639.6|35619.6|35660.2|35625.5|35638.6|35603.7|256
1716536400000|2024-05-24 07:40:00|35639.5|35619.5|35638.5|35618.5|35647.3|35627.3|35638|35618|356
1716536700000|2024-05-24 07:45:00|35638.4|35618.4|35618.7|35598.7|35638.7|35618.7|35614.2|35594.2|354
1716537000000|2024-05-24 07:50:00|35618.9|35598.9|35614.6|35594.6|35627.5|35607.5|35611.8|35591.8|390
1716537300000|2024-05-24 07:55:00|35614.3|35594.3|35610.7|35590.7|35615.7|35595.7|35601.7|35581.7|483
1716537600000|2024-05-24 08:00:00|35610.5|35590.5|35606.3|35586.3|35616.7|35596.7|35603.1|35583.1|452
1716537900000|2024-05-24 08:05:00|35606.6|35586.6|35603.6|35583.6|35614|35594|35603.3|35583.3|517
1716538200000|2024-05-24 08:10:00|35603.5|35583.5|35599.7|35579.7|35603.5|35583.5|35593.4|35573.4|464
1716538500000|2024-05-24 08:15:00|35599.6|35579.6|35611|35591|35612.8|35592.8|35589.9|35569.9|475
1716538800000|2024-05-24 08:20:00|35610.9|35590.9|35610.6|35590.6|35613.7|35593.7|35608.8|35588.8|303
1716539100000|2024-05-24 08:25:00|35610.4|35590.4|35613.8|35593.8|35615.8|35595.8|35606.6|35586.6|454
1716539400000|2024-05-24 08:30:00|35613.9|35593.9|35624.6|35574.6|35627.8|35597.7|35608.9|35574.5|541
1716539700000|2024-05-24 08:35:00|35625.1|35575.1|35622.7|35572.7|35628.3|35589.3|35601.6|35569|527
1716540000000|2024-05-24 08:40:00|35621.6|35571.6|35598.5|35578.5|35623.1|35582.4|35596.5|35566.1|462
1716540300000|2024-05-24 08:45:00|35598.4|35578.4|35594.4|35574.4|35602.1|35582.1|35588.3|35568.3|352
1716540600000|2024-05-24 08:50:00|35594.7|35574.7|35597.6|35577.6|35602|35582|35594.4|35574.4|399
1716540900000|2024-05-24 08:55:00|35597.7|35577.7|35626.1|35606.1|35626.1|35606.1|35594.7|35574.7|490
1716541200000|2024-05-24 09:00:00|35626.3|35606.3|35616.1|35596.1|35635.6|35615.6|35614.1|35594.1|499
1716541500000|2024-05-24 09:05:00|35615.9|35595.9|35601.5|35581.5|35616.3|35596.3|35596.3|35576.3|313
1716541800000|2024-05-24 09:10:00|35601.3|35581.3|35610.4|35590.4|35626.8|35594|35601.1|35564.8|565
1716542100000|2024-05-24 09:15:00|35610.6|35590.6|35606.3|35586.3|35615.2|35595.2|35605.7|35585.7|502
1716542400000|2024-05-24 09:20:00|35606.2|35586.2|35608|35588|35612.5|35592.5|35602.9|35582.9|359
1716542700000|2024-05-24 09:25:00|35608.2|35588.2|35615.9|35595.9|35618.2|35598.2|35606.9|35586.9|473
1716543000000|2024-05-24 09:30:00|35615.3|35595.3|35605.8|35585.8|35633.9|35597.8|35605.3|35579.5|484
1716543300000|2024-05-24 09:35:00|35605.9|35585.9|35611.6|35591.6|35624.2|35597.8|35603|35570.5|573
1716543600000|2024-05-24 09:40:00|35611.7|35591.7|35616.6|35596.6|35618.5|35598.5|35606.7|35586.7|354
1716543900000|2024-05-24 09:45:00|35617.2|35597.2|35627.6|35607.6|35630.1|35610.1|35613.6|35593.6|385
1716544200000|2024-05-24 09:50:00|35627.4|35607.4|35610.1|35590.1|35629|35609|35607.6|35587.6|431
1716544500000|2024-05-24 09:55:00|35610.2|35590.2|35622|35602|35624|35604|35607.9|35587.9|469
1716544800000|2024-05-24 10:00:00|35622.2|35602.2|35612.7|35592.7|35632.2|35612.2|35611|35591|708
1716545100000|2024-05-24 10:05:00|35612.5|35592.5|35598|35548|35617.9|35593|35583.6|35547.5|677
1716545400000|2024-05-24 10:10:00|35596.2|35546.2|35570.6|35550.6|35597.2|35550.9|35564.9|35531.6|591
1716545700000|2024-05-24 10:15:00|35570.4|35550.4|35561.3|35541.3|35574|35554|35561.2|35541.2|333
1716546000000|2024-05-24 10:20:00|35561|35541|35548.7|35528.7|35561|35541|35546.9|35526.9|425
1716546300000|2024-05-24 10:25:00|35549|35529|35538.9|35518.9|35551|35531|35531.1|35511.1|419
1716546600000|2024-05-24 10:30:00|35538.7|35518.7|35546.3|35526.3|35548.8|35528.8|35537.4|35517.4|416
1716546900000|2024-05-24 10:35:00|35546.7|35526.7|35541.6|35521.6|35547.6|35527.6|35530.7|35510.7|499
1716547200000|2024-05-24 10:40:00|35541.7|35521.7|35548.9|35528.9|35549.2|35529.2|35531.5|35511.5|365
1716547500000|2024-05-24 10:45:00|35548.7|35528.7|35545.7|35525.7|35553.7|35533.7|35539.9|35519.9|476
1716547800000|2024-05-24 10:50:00|35546|35526|35541.2|35521.2|35557.3|35526.1|35535.6|35499.8|581
1716548100000|2024-05-24 10:55:00|35541.1|35521.1|35541.7|35521.7|35554.2|35523.8|35533|35493.3|528
1716548400000|2024-05-24 11:00:00|35541.3|35521.3|35548.7|35528.7|35549.1|35529.1|35540.6|35520.6|511
1716548700000|2024-05-24 11:05:00|35548.8|35528.8|35551.2|35531.2|35553.2|35533.2|35546.4|35526.4|340
1716549000000|2024-05-24 11:10:00|35551|35531|35559.1|35539.1|35560.9|35540.9|35550.1|35530.1|500
1716549300000|2024-05-24 11:15:00|35559.3|35539.3|35554.2|35534.2|35559.9|35539.9|35546.6|35526.6|471
1716549600000|2024-05-24 11:20:00|35553.9|35533.9|35543.8|35523.8|35556.1|35536.1|35541.3|35521.3|368
1716549900000|2024-05-24 11:25:00|35543.9|35523.9|35547.4|35527.4|35547.6|35527.6|35535.4|35515.4|407
1716550200000|2024-05-24 11:30:00|35547.3|35527.3|35545.9|35525.9|35552.9|35532.9|35542.4|35522.4|393
1716550500000|2024-05-24 11:35:00|35545.8|35525.8|35549.1|35529.1|35552.7|35532.7|35544.8|35524.8|318
1716550800000|2024-05-24 11:40:00|35549|35529|35540|35520|35549.1|35529.1|35539.2|35519.2|382
1716551100000|2024-05-24 11:45:00|35539.8|35519.8|35537|35517|35549.2|35529.2|35536.9|35516.9|414
1716551400000|2024-05-24 11:50:00|35537.1|35517.1|35537.1|35517.1|35542.2|35522.2|35534.6|35514.6|390
1716551700000|2024-05-24 11:55:00|35537.2|35517.2|35537.7|35517.7|35538.7|35518.7|35529.7|35509.7|472
1716552000000|2024-05-24 12:00:00|35538.1|35518.1|35532.3|35512.3|35542.5|35522.5|35526.7|35506.7|512
1716552300000|2024-05-24 12:05:00|35532.4|35512.4|35540|35520|35542.2|35522.2|35532.4|35512.4|416
1716552600000|2024-05-24 12:10:00|35538.9|35518.9|35528.4|35508.4|35538.9|35518.9|35526.5|35506.5|443
1716552900000|2024-05-24 12:15:00|35528.1|35508.1|35517.1|35497.1|35528.9|35508.9|35516.7|35496.7|483
1716553200000|2024-05-24 12:20:00|35517.9|35497.9|35519.4|35499.4|35525.1|35505.1|35511.1|35491.1|526
1716553500000|2024-05-24 12:25:00|35519.3|35499.3|35558.2|35499.9|35558.2|35510.2|35517.9|35484.7|779
1716553800000|2024-05-24 12:30:00|35560.3|35499.7|35523.9|35503.9|35576.8|35524.4|35518.9|35487.6|954
1716554100000|2024-05-24 12:35:00|35524.8|35504.8|35506.1|35486.1|35541.5|35504.8|35503|35473.6|656
1716554400000|2024-05-24 12:40:00|35506.6|35486.6|35505.2|35485.2|35506.6|35486.6|35497.9|35477.9|466
1716554700000|2024-05-24 12:45:00|35504.9|35484.9|35496.7|35476.7|35511.4|35491.4|35496.6|35476.6|455
1716555000000|2024-05-24 12:50:00|35497.4|35477.4|35485.6|35465.6|35498.2|35478.2|35474.3|35454.3|537
1716555300000|2024-05-24 12:55:00|35486.4|35466.4|35487.6|35467.6|35492.3|35472.3|35476.1|35456.1|548
1716555600000|2024-05-24 13:00:00|35487.1|35467.1|35487|35467|35495.4|35475.4|35480.9|35460.9|640
1716555900000|2024-05-24 13:05:00|35486.9|35466.9|35485.4|35465.4|35491|35471|35480|35460|504
1716556200000|2024-05-24 13:10:00|35485.3|35465.3|35477.8|35457.8|35485.9|35465.9|35472.8|35452.8|487
1716556500000|2024-05-24 13:15:00|35477.7|35457.7|35471.4|35451.4|35485.3|35465.3|35467.8|35447.8|517
1716556800000|2024-05-24 13:20:00|35472.9|35452.9|35474.8|35454.8|35478.2|35458.2|35466.1|35420.9|478
1716557100000|2024-05-24 13:25:00|35474.6|35454.6|35467.5|35447.5|35477.1|35457.1|35462.5|35442.5|541
1716557400000|2024-05-24 13:30:00|35467|35447|35482|35462|35482.2|35462.2|35462.6|35442.6|548
1716557700000|2024-05-24 13:35:00|35482.1|35462.1|35487.6|35467.6|35488.7|35468.7|35476.2|35456.2|558
1716558000000|2024-05-24 13:40:00|35487.5|35467.5|35500.7|35480.7|35503.6|35483.6|35487.5|35467.5|620
1716558300000|2024-05-24 13:45:00|35500.8|35480.8|35489|35469|35502.7|35482.7|35488.9|35468.9|435
1716558600000|2024-05-24 13:50:00|35488.9|35468.9|35488.3|35468.3|35496.6|35476.6|35481.3|35461.3|442
1716558900000|2024-05-24 13:55:00|35488.2|35468.2|35509.3|35446.3|35509.3|35470.1|35473.7|35446.1|607
1716559200000|2024-05-24 14:00:00|35509.8|35447.2|35473.8|35453.8|35509.8|35462.8|35470.3|35438.8|732
1716559500000|2024-05-24 14:05:00|35473.3|35453.3|35464|35444|35476.7|35456.7|35455.7|35435.7|688
1716559800000|2024-05-24 14:10:00|35464.2|35444.2|35477.2|35457.2|35480.4|35460.4|35444.9|35424.9|588
1716560100000|2024-05-24 14:15:00|35476.5|35456.5|35487|35467|35489.8|35469.8|35476.2|35456.2|495
1716560400000|2024-05-24 14:20:00|35488|35468|35491.4|35471.4|35509.5|35489.5|35485.3|35465.3|545
1716560700000|2024-05-24 14:25:00|35491.9|35471.9|35501.6|35481.6|35505.7|35485.7|35483.9|35463.9|507
1716561000000|2024-05-24 14:30:00|35500.8|35480.8|35483.3|35463.3|35500.8|35480.8|35478|35458|567
1716561300000|2024-05-24 14:35:00|35483.1|35463.1|35499.6|35479.6|35500.5|35480.5|35483.1|35463.1|576
1716561600000|2024-05-24 14:40:00|35499.5|35479.5|35483|35463|35505|35485|35483|35463|507
1716561900000|2024-05-24 14:45:00|35483.3|35463.3|35477.3|35457.3|35489.6|35469.6|35472.6|35452.6|480
1716562200000|2024-05-24 14:50:00|35477.1|35457.1|35479.6|35459.6|35494.7|35474.7|35474.1|35454.1|520
1716562500000|2024-05-24 14:55:00|35479.4|35459.4|35466.2|35446.2|35479.6|35459.6|35464.3|35444.3|535
1716562800000|2024-05-24 15:00:00|35466.1|35446.1|35453.5|35433.5|35469.3|35449.3|35451|35431|531
1716563100000|2024-05-24 15:05:00|35453.2|35433.2|35453.3|35433.3|35459.3|35439.3|35448.4|35428.4|380
1716563400000|2024-05-24 15:10:00|35453.4|35433.4|35445.5|35425.5|35456|35436|35444.7|35424.7|333
1716563700000|2024-05-24 15:15:00|35445.6|35425.6|35445|35425|35448.9|35428.9|35442.7|35422.7|359
1716564000000|2024-05-24 15:20:00|35444.9|35424.9|35437.9|35417.9|35446.9|35426.9|35437.5|35417.5|455
1716564300000|2024-05-24 15:25:00|35437.8|35417.8|35433|35413|35444.2|35424.2|35431|35411|324
1716564600000|2024-05-24 15:30:00|35433.2|35413.2|35425.4|35405.4|35433.4|35413.4|35423.2|35403.2|237
1716564900000|2024-05-24 15:35:00|35425.5|35405.5|35426.2|35406.2|35431|35411|35414.4|35394.4|430
1716565200000|2024-05-24 15:40:00|35426.3|35406.3|35436.4|35386.4|35442.6|35408.3|35424.7|35376.8|347
1716565500000|2024-05-24 15:45:00|35436.9|35386.9|35422.9|35372.9|35440.6|35405.8|35411|35372.5|335
1716565800000|2024-05-24 15:50:00|35423.5|35373.5|35413.7|35393.7|35434.1|35397.5|35404.4|35367.8|592
1716566100000|2024-05-24 15:55:00|35413.6|35393.6|35422.5|35402.5|35422.6|35402.6|35408.5|35388.5|414
1716566400000|2024-05-24 16:00:00|35423|35403|35434.5|35384.5|35443.4|35408.6|35421.1|35384.4|254
1716566700000|2024-05-24 16:05:00|35434.6|35384.6|35432.6|35382.6|35437.4|35401.9|35414.7|35372.5|383
1716567000000|2024-05-24 16:10:00|35432.7|35382.7|35416.2|35366.2|35434.6|35390.4|35402|35362.8|386
1716567300000|2024-05-24 16:15:00|35416|35366|35411.8|35361.8|35417.6|35380.4|35396.8|35360.9|296
1716567600000|2024-05-24 16:20:00|35411.9|35361.9|35413.1|35363.1|35417.8|35381.5|35397|35360.7|317
1716567900000|2024-05-24 16:25:00|35413.3|35363.3|35397|35347|35413.3|35363.3|35385.4|35335.4|625
1716568200000|2024-05-24 16:30:00|35398.3|35348.3|35384.3|35334.3|35401.5|35351.5|35374.6|35324.6|720
1716568500000|2024-05-24 16:35:00|35384.4|35334.4|35380.6|35330.6|35385.3|35335.3|35374.5|35324.5|721
1716568800000|2024-05-24 16:40:00|35378.9|35328.9|35403.5|35353.5|35406.3|35356.3|35378.8|35328.8|706
1716569100000|2024-05-24 16:45:00|35403.7|35353.7|35398.6|35348.6|35409.5|35359.5|35395.9|35345.9|654
1716569400000|2024-05-24 16:50:00|35398.7|35348.7|35408.9|35358.9|35420.7|35370.7|35397.9|35347.9|521
1716569700000|2024-05-24 16:55:00|35409.7|35359.7|35419.2|35369.2|35422.6|35372.6|35408.9|35358.9|681
1716570000000|2024-05-24 17:00:00|35418.7|35368.7|35422.6|35372.6|35424.5|35374.5|35412.5|35362.5|742
1716570300000|2024-05-24 17:05:00|35422.5|35372.5|35424.2|35374.2|35424.2|35374.2|35406.3|35356.3|742
1716570600000|2024-05-24 17:10:00|35424|35374|35406.8|35356.8|35424.2|35374.2|35404.4|35354.4|864
1716570900000|2024-05-24 17:15:00|35406.6|35356.6|35405.3|35355.3|35409.1|35359.1|35400.1|35350.1|690
1716571200000|2024-05-24 17:20:00|35405.2|35355.2|35418.5|35368.5|35419.6|35369.6|35402.1|35352.1|605
1716571500000|2024-05-24 17:25:00|35418.3|35368.3|35403.1|35353.1|35419.4|35369.4|35401|35351|548
1716571800000|2024-05-24 17:30:00|35403.7|35353.7|35398.5|35348.5|35407.6|35357.6|35398.5|35348.5|696
1716572100000|2024-05-24 17:35:00|35398.9|35348.9|35395.4|35345.4|35401.4|35351.4|35393.3|35343.3|782
1716572400000|2024-05-24 17:40:00|35395.8|35345.8|35392.8|35342.8|35402.6|35352.6|35388.8|35338.8|760
1716572700000|2024-05-24 17:45:00|35392.1|35342.1|35406.5|35356.5|35410.3|35360.3|35389.7|35339.7|568
1716573000000|2024-05-24 17:50:00|35406.4|35356.4|35400.5|35350.5|35406.6|35356.6|35396.2|35346.2|610
1716573300000|2024-05-24 17:55:00|35400.4|35350.4|35400.3|35350.3|35403.1|35353.1|35393.7|35343.7|827
1716573600000|2024-05-24 18:00:00|35400.9|35350.9|35398.1|35348.1|35410|35359.3|35390.6|35340.6|550
1716573900000|2024-05-24 18:05:00|35398.8|35348.8|35392.2|35342.2|35403.2|35353.2|35388|35338|749
1716574200000|2024-05-24 18:10:00|35390.8|35340.8|35393.5|35343.5|35400.6|35350.6|35390.2|35340.2|590
1716574500000|2024-05-24 18:15:00|35393.4|35343.4|35397.3|35347.3|35401.3|35351.3|35390.6|35340.6|584
1716574800000|2024-05-24 18:20:00|35397.1|35347.1|35412.6|35362.6|35413.1|35363.1|35396.8|35346.8|638
1716575100000|2024-05-24 18:25:00|35413.2|35363.2|35415.3|35365.3|35419.3|35369.3|35408.4|35358.4|590
1716575400000|2024-05-24 18:30:00|35415.4|35365.4|35409.8|35359.8|35420.2|35370.2|35407.1|35357.1|643
1716575700000|2024-05-24 18:35:00|35409.5|35359.5|35409.9|35359.9|35413.4|35363.4|35407.6|35357.6|311
1716576000000|2024-05-24 18:40:00|35409.3|35359.3|35409.4|35359.4|35419|35369|35408.9|35358.9|290
1716576300000|2024-05-24 18:45:00|35409.3|35359.3|35410.7|35360.7|35410.7|35360.7|35406.3|35356.3|177
1716576600000|2024-05-24 18:50:00|35410.6|35360.6|35410|35360|35411.9|35361.9|35408|35358|168
1716576900000|2024-05-24 18:55:00|35409.8|35359.8|35413.9|35363.9|35414.5|35364.5|35409|35359|202
1716577200000|2024-05-24 19:00:00|35413.8|35363.8|35421.8|35371.8|35423.7|35373.7|35413.8|35363.8|269
1716577500000|2024-05-24 19:05:00|35421.7|35371.7|35420.4|35370.4|35422.1|35372.1|35419.2|35369.2|174
1716577800000|2024-05-24 19:10:00|35420.1|35370.1|35418.6|35368.6|35422.5|35372.5|35416.4|35366.4|215
1716578100000|2024-05-24 19:15:00|35417.1|35367.1|35413.8|35363.8|35419.9|35382.8|35400.5|35362|133
1716578400000|2024-05-24 19:20:00|35413.9|35363.9|35415.5|35365.5|35417.9|35367.9|35413.9|35363.9|121
1716578700000|2024-05-24 19:25:00|35415.6|35365.6|35412.9|35362.9|35415.6|35379.8|35399.5|35362|89
1716579000000|2024-05-24 19:30:00|35413.1|35363.1|35415|35365|35425.7|35375.7|35413.1|35363.1|252
1716579300000|2024-05-24 19:35:00|35415.2|35365.2|35417.8|35367.8|35418.3|35368.3|35414.4|35364.4|111
1716579600000|2024-05-24 19:40:00|35417.9|35367.9|35420.5|35370.5|35422.6|35372.6|35416.8|35366.8|119
1716579900000|2024-05-24 19:45:00|35418.3|35368.3|35416.6|35366.6|35419.8|35369.8|35413.1|35363.1|170
1716580200000|2024-05-24 19:50:00|35417.1|35367.1|35417.7|35367.7|35418.9|35368.9|35414.1|35364.1|164
1716580500000|2024-05-24 19:55:00|35417.5|35367.5|35415.3|35365.3|35420.7|35370.7|35414.5|35364.5|187
1716580800000|2024-05-24 20:00:00|35415.4|35365.4|35417.1|35367.1|35419.1|35369.1|35413.7|35363.7|133
1716581100000|2024-05-24 20:05:00|35416.8|35366.8|35417.6|35367.6|35418.2|35368.2|35415.3|35365.3|52
1716581400000|2024-05-24 20:10:00|35417.4|35367.4|35418.5|35368.5|35419.6|35369.6|35417.2|35367.2|55
1716581700000|2024-05-24 20:15:00|35418.3|35368.3|35422.5|35372.5|35422.6|35372.6|35418|35368|107
1716582000000|2024-05-24 20:20:00|35423.9|35373.9|35424.3|35374.3|35424.7|35374.7|35422.2|35372.2|115
1716582300000|2024-05-24 20:25:00|35424.2|35374.2|35423|35373|35424.8|35374.8|35422.2|35372.2|143
1716582600000|2024-05-24 20:30:00|35423.4|35373.4|35420.7|35370.7|35423.5|35373.5|35420.3|35370.3|143
1716582900000|2024-05-24 20:35:00|35420.6|35370.6|35424.2|35374.2|35424.8|35374.8|35420.5|35370.5|111
1716583200000|2024-05-24 20:40:00|35424.1|35374.1|35422.5|35372.5|35425.1|35375.1|35421.9|35371.9|109
1716583500000|2024-05-24 20:45:00|35422.3|35372.3|35424.8|35374.8|35430.6|35376.3|35421.5|35365.8|161
1716583800000|2024-05-24 20:50:00|35424.9|35374.9|35446.1|35360.7|35451.5|35379.4|35424.8|35358.6|136
1716584100000|2024-05-24 20:55:00|35428.2|35378.2|35460.7|35340.7|35464.9|35378.2|35423|35332|230
1716753600000|2024-05-26 20:00:00|35487.9|35342.9|35487.9|35342.9|35487.9|35342.9|35487.9|35342.9|1
1716753900000|2024-05-26 20:05:00|35493.9|35348.9|35503.3|35358.3|35518.5|35373.5|35493.9|35348.9|5
1716754200000|2024-05-26 20:10:00|35503|35358|35494.5|35349.5|35518|35373|35494.5|35349.5|4
1716754500000|2024-05-26 20:15:00|35493.8|35348.8|35516|35371|35525|35380|35493.2|35348.2|19
1716754800000|2024-05-26 20:20:00|35503.2|35358.2|35505.5|35360.5|35508.5|35363.5|35498.9|35353.9|10
1716755100000|2024-05-26 20:25:00|35476|35331|35506|35361|35506|35361|35476|35331|4
1716755400000|2024-05-26 20:30:00|35480.6|35335.6|35498.2|35353.2|35508.5|35363.5|35480.6|35335.6|5
1716755700000|2024-05-26 20:35:00|35497.4|35352.4|35479.8|35334.8|35503|35358|35479.8|35334.8|3
1716756000000|2024-05-26 20:40:00|35479.7|35334.7|35503|35358|35507|35362|35477|35332|10
1716756300000|2024-05-26 20:45:00|35500.5|35360.5|35492.5|35372.5|35500.5|35372.5|35467.1|35347.1|5
1716756600000|2024-05-26 20:50:00|35467|35347|35467|35347|35467|35347|35467|35347|1
1716757200000|2024-05-26 21:00:00|35478.4|35358.4|35467|35347|35479.8|35359.8|35467|35347|8
1716757500000|2024-05-26 21:05:00|35481.7|35361.7|35490.6|35370.6|35515.8|35395.8|35462.8|35342.8|81
1716757800000|2024-05-26 21:10:00|35490.5|35370.5|35498.5|35378.5|35500.2|35380.2|35489.1|35369.1|93
1716758100000|2024-05-26 21:15:00|35498.6|35378.6|35500.4|35380.4|35505.1|35385.1|35496.6|35376.6|193
1716758400000|2024-05-26 21:20:00|35500.6|35380.6|35496.9|35376.9|35501|35381|35494|35374|53
1716758700000|2024-05-26 21:25:00|35496.7|35376.7|35495.1|35375.1|35517.4|35397.4|35491.3|35371.3|73
1716759000000|2024-05-26 21:30:00|35496.6|35376.6|35494.9|35374.9|35515.9|35395.9|35492.8|35372.8|100
1716759300000|2024-05-26 21:35:00|35493.1|35373.1|35494.8|35374.8|35496.2|35376.2|35490|35370|65
1716759600000|2024-05-26 21:40:00|35492.1|35372.1|35489.6|35369.6|35493.9|35373.9|35481.8|35361.8|57
1716759900000|2024-05-26 21:45:00|35488.4|35368.4|35491.1|35371.1|35497.4|35377.4|35488.4|35368.4|28
1716760200000|2024-05-26 21:50:00|35492.6|35372.6|35498.7|35378.7|35498.8|35378.8|35489.5|35369.5|108
1716760500000|2024-05-26 21:55:00|35498.6|35378.6|35497.7|35377.7|35499.5|35379.5|35494.8|35374.8|146
1716760800000|2024-05-26 22:00:00|35499|35379|35488.2|35368.2|35500.9|35380.9|35483.5|35363.5|168
1716761100000|2024-05-26 22:05:00|35488.3|35368.3|35491|35371|35491.3|35371.3|35487.9|35367.9|98
1716761400000|2024-05-26 22:10:00|35490.2|35370.2|35486.5|35366.5|35491|35371|35486.3|35366.3|139
1716761700000|2024-05-26 22:15:00|35486.4|35366.4|35487.5|35367.5|35489|35369|35483.6|35363.6|155
1716762000000|2024-05-26 22:20:00|35487|35367|35487.7|35367.7|35490.9|35370.9|35486.2|35366.2|117
1716762300000|2024-05-26 22:25:00|35488.1|35368.1|35487.9|35367.9|35491.8|35371.8|35484.8|35364.8|141
1716762600000|2024-05-26 22:30:00|35487.8|35367.8|35487.2|35367.2|35489.4|35369.4|35482.5|35362.5|162
1716762900000|2024-05-26 22:35:00|35487.8|35367.8|35485.9|35365.9|35490|35370|35482.7|35362.7|105
1716763200000|2024-05-26 22:40:00|35485.8|35365.8|35484.5|35364.5|35489.1|35369.1|35484.3|35364.3|72
1716763500000|2024-05-26 22:45:00|35484.4|35364.4|35486.2|35366.2|35488.3|35368.3|35482.3|35362.3|145
1716763800000|2024-05-26 22:50:00|35486.3|35366.3|35484.9|35364.9|35493.4|35373.4|35480.4|35360.4|160
1716764100000|2024-05-26 22:55:00|35484.6|35364.6|35484.6|35364.6|35491.5|35371.5|35478.4|35358.4|145
1716764400000|2024-05-26 23:00:00|35485.1|35365.1|35490.2|35370.2|35495.6|35375.6|35484.2|35364.2|192
1716764700000|2024-05-26 23:05:00|35490.3|35370.3|35493.6|35373.6|35493.9|35373.9|35483.9|35363.9|169
1716765000000|2024-05-26 23:10:00|35493|35373|35491.4|35371.4|35495.6|35375.6|35483|35363|181
1716765300000|2024-05-26 23:15:00|35491.3|35371.3|35489.3|35369.3|35498.4|35378.4|35480.1|35360.1|155
1716765600000|2024-05-26 23:20:00|35489.2|35369.2|35494.9|35374.9|35495|35375|35482|35365.9|131
1716765900000|2024-05-26 23:25:00|35488.3|35368.3|35492.5|35372.5|35499.4|35379.4|35484.9|35364.9|122
1716766200000|2024-05-26 23:30:00|35492.6|35372.6|35501|35381|35502.1|35382.1|35492.3|35372.3|126
1716766500000|2024-05-26 23:35:00|35501.1|35381.1|35495.2|35375.2|35502.5|35382.5|35492.6|35372.6|124
1716766800000|2024-05-26 23:40:00|35495.5|35375.5|35470.5|35415.8|35501|35422.9|35469.2|35371.1|555
1716767100000|2024-05-26 23:45:00|35470.7|35416.7|35470.9|35412.4|35479.3|35421|35459.7|35402.6|901
1716767400000|2024-05-26 23:50:00|35470.4|35412.3|35483.1|35419.9|35486.6|35423.4|35468.6|35405.5|959
1716767700000|2024-05-26 23:55:00|35481.9|35419.2|35491.2|35421|35495.6|35430.3|35477|35412.8|1056
1716768000000|2024-05-27 00:00:00|35492|35421.6|35478.4|35416.3|35492.9|35428.1|35466.9|35404.1|1078
1716768300000|2024-05-27 00:05:00|35478.2|35416.1|35460.5|35410.5|35482.7|35425.8|35460.2|35406.2|968
1716768600000|2024-05-27 00:10:00|35460.9|35410.9|35457.5|35402.4|35492.7|35430.7|35453.8|35402.2|553
1716768900000|2024-05-27 00:15:00|35457.1|35402.3|35456.8|35406.8|35460.8|35408.6|35442.6|35388.9|425
1716769200000|2024-05-27 00:20:00|35457|35407|35441.1|35386|35463.3|35409.7|35441|35384.7|687
1716769500000|2024-05-27 00:25:00|35440.9|35386.3|35446.3|35387.8|35447.8|35388.8|35433.1|35379.7|629
1716769800000|2024-05-27 00:30:00|35446|35388.1|35435.3|35376.6|35447.5|35390.1|35431.5|35371.5|702
1716770100000|2024-05-27 00:35:00|35435.2|35376.8|35430.4|35371.5|35439|35379|35427.6|35367.8|639
1716770400000|2024-05-27 00:40:00|35430.3|35371.7|35434.8|35378|35442.1|35383.7|35424.3|35369.1|610
1716770700000|2024-05-27 00:45:00|35434.7|35378.2|35430|35373.7|35438.5|35381.5|35422.6|35371.2|575
1716771000000|2024-05-27 00:50:00|35430.6|35373.6|35432.3|35374.3|35441.8|35380.8|35424.7|35369.1|618
1716771300000|2024-05-27 00:55:00|35433.6|35375.8|35439.2|35383|35440.8|35385.7|35419.7|35367.3|625
1716771600000|2024-05-27 01:00:00|35439.1|35383.1|35436.4|35381|35442.6|35384.2|35427|35366.4|634
1716771900000|2024-05-27 01:05:00|35436.5|35381.4|35444.4|35394|35454.2|35399.3|35429.8|35374.3|504
1716772200000|2024-05-27 01:10:00|35444.5|35394.1|35431.1|35374.1|35461.3|35409.8|35431|35373.6|555
1716772500000|2024-05-27 01:15:00|35431.3|35374|35423.3|35372.9|35436.6|35382.3|35422.8|35370|405
1716772800000|2024-05-27 01:20:00|35423.4|35372.8|35431.5|35375.2|35438.6|35383.7|35423.2|35372.3|640
1716773100000|2024-05-27 01:25:00|35431.2|35375.6|35429.7|35371.1|35435.2|35384.3|35424.7|35371.1|469
1716773400000|2024-05-27 01:30:00|35429.6|35371.4|35431.5|35379.9|35440.9|35388.4|35422.2|35370.6|505
1716773700000|2024-05-27 01:35:00|35431.1|35379.7|35428|35374.4|35431.7|35380.2|35419.6|35365.7|572
1716774000000|2024-05-27 01:40:00|35427.9|35377.3|35426.8|35376.1|35438.2|35385.5|35425.2|35372.3|553
1716774300000|2024-05-27 01:45:00|35426.5|35376.5|35419.8|35367|35431.7|35378.2|35415.5|35362.7|671
1716774600000|2024-05-27 01:50:00|35419.7|35366.7|35424|35371.9|35449.1|35387.7|35419.7|35366.2|821
1716774900000|2024-05-27 01:55:00|35423.9|35372|35431.7|35381.7|35437|35384.7|35422.4|35368.3|713
1716775200000|2024-05-27 02:00:00|35431.9|35381.9|35420.4|35368.9|35434.9|35383|35418.9|35366.2|680
1716775500000|2024-05-27 02:05:00|35420.3|35374.1|35430.2|35377.4|35436.5|35385.8|35420.3|35367.3|671
1716775800000|2024-05-27 02:10:00|35430.4|35377.3|35418|35368|35431.9|35379.9|35413.8|35363.7|418
1716776100000|2024-05-27 02:15:00|35419.1|35369.1|35424.1|35374|35427.9|35377.9|35418|35364.7|602
1716776400000|2024-05-27 02:20:00|35423.7|35373.4|35418.7|35368.7|35428.8|35377.1|35417.6|35365.2|628
1716776700000|2024-05-27 02:25:00|35418.8|35368.8|35436.6|35385.7|35437.2|35386.4|35416.7|35363.8|597
1716777000000|2024-05-27 02:30:00|35437|35385.8|35436.6|35385.6|35442.1|35391.9|35430.8|35379.7|670
1716777300000|2024-05-27 02:35:00|35436.7|35385.7|35431.9|35381.7|35441.8|35391.8|35431.2|35380.4|654
1716777600000|2024-05-27 02:40:00|35432.2|35381.6|35430.6|35380.6|35439.3|35388.5|35424.8|35374.8|700
1716777900000|2024-05-27 02:45:00|35431.2|35381.2|35432|35380.8|35440.2|35389.1|35425.2|35374.4|770
1716778200000|2024-05-27 02:50:00|35431.8|35380.7|35424.1|35374.1|35436.3|35386|35423.8|35373.8|697
1716778500000|2024-05-27 02:55:00|35428.9|35378.9|35432.5|35382.5|35442.5|35391.2|35426.2|35376.1|763
1716778800000|2024-05-27 03:00:00|35435.7|35385.7|35425.2|35374.9|35437.7|35387.7|35423|35373|783
1716779100000|2024-05-27 03:05:00|35425.1|35375|35426|35376|35433.3|35383.3|35424.3|35374.3|653
1716779400000|2024-05-27 03:10:00|35426.2|35376.2|35425.2|35375.2|35431.1|35381.1|35423.9|35373.9|487
1716779700000|2024-05-27 03:15:00|35424.7|35374.7|35427.8|35377.8|35430.5|35380.5|35423.5|35373|430
1716780000000|2024-05-27 03:20:00|35427.7|35377.7|35412.5|35360.6|35431|35381|35409.1|35359.1|462
1716780300000|2024-05-27 03:25:00|35412.3|35360.8|35417.8|35366|35420.1|35370.1|35407.7|35357.7|414
1716780600000|2024-05-27 03:30:00|35417.1|35365.9|35422.3|35371.8|35423.2|35372.6|35415.1|35364.5|559
1716780900000|2024-05-27 03:35:00|35422.4|35372|35427.2|35375.3|35433.3|35383.3|35421.5|35371.5|463
1716781200000|2024-05-27 03:40:00|35427.3|35375.8|35423.2|35373.2|35430.7|35379.1|35421.9|35369.6|550
1716781500000|2024-05-27 03:45:00|35422.9|35372.9|35433.2|35383.2|35441.9|35391.4|35421.5|35370|507
1716781800000|2024-05-27 03:50:00|35432.9|35382.9|35429.3|35379.3|35433|35383|35422.3|35372.3|467
1716782100000|2024-05-27 03:55:00|35429.2|35379.2|35435.6|35385.6|35438.7|35388.7|35428.3|35378.3|610
1716782400000|2024-05-27 04:00:00|35435.4|35385.4|35425.3|35375.3|35436.4|35386.4|35423.8|35373.8|492
1716782700000|2024-05-27 04:05:00|35425.5|35375.7|35430.2|35380.2|35444.9|35394.3|35424.7|35374.7|308
1716783000000|2024-05-27 04:10:00|35429.1|35379.1|35427.8|35377.8|35431.2|35381.2|35423.6|35373.6|339
1716783300000|2024-05-27 04:15:00|35427.5|35377.5|35445.4|35395.4|35449.2|35399.2|35427.5|35377.5|440
1716783600000|2024-05-27 04:20:00|35445.5|35395.5|35427.1|35377.1|35446.7|35396.7|35424.8|35374.8|283
1716783900000|2024-05-27 04:25:00|35426.9|35376.9|35426.4|35376.4|35428.1|35378.1|35421.4|35371.4|406
1716784200000|2024-05-27 04:30:00|35426.5|35376.5|35426.9|35376.9|35432.3|35382.3|35417.9|35367.9|313
1716784500000|2024-05-27 04:35:00|35427.1|35377.1|35424.3|35374.3|35428.1|35378.1|35422.3|35372.3|256
1716784800000|2024-05-27 04:40:00|35424.8|35374.8|35420.2|35370.2|35426.9|35376.9|35416.2|35366.2|253
1716785100000|2024-05-27 04:45:00|35420.1|35370.1|35430.8|35380.8|35432.6|35382.6|35420.1|35370.1|270
1716785400000|2024-05-27 04:50:00|35431.1|35381.1|35433|35383|35433.5|35383.5|35422.4|35372.4|253
1716785700000|2024-05-27 04:55:00|35432.6|35382.6|35434|35384|35438.4|35388.4|35426.5|35376.5|352
1716786000000|2024-05-27 05:00:00|35434.7|35384.7|35432.8|35382.8|35439|35389|35429.8|35379.8|345
1716786300000|2024-05-27 05:05:00|35432.9|35382.9|35435.7|35385.7|35439.5|35389.5|35429.2|35379.2|255
1716786600000|2024-05-27 05:10:00|35435.8|35385.8|35431.9|35381.9|35446.6|35396.6|35430|35380|449
1716786900000|2024-05-27 05:15:00|35432.2|35381.8|35433.6|35383.6|35437.4|35387.4|35429.2|35379.2|298
1716787200000|2024-05-27 05:20:00|35433.7|35383.7|35430.2|35380.2|35439.3|35389.3|35428.9|35378.9|309
1716787500000|2024-05-27 05:25:00|35430.3|35380.3|35432.3|35382.3|35437|35387|35423.6|35373.6|290
1716787800000|2024-05-27 05:30:00|35432.4|35382.4|35435.4|35385.4|35440.3|35390.3|35429.4|35379.4|300
1716788100000|2024-05-27 05:35:00|35434.7|35384.7|35436.5|35385.5|35442.4|35389.9|35420.2|35370.2|351
1716788400000|2024-05-27 05:40:00|35435.9|35385|35436.1|35386.1|35439.5|35389.5|35434.2|35383.1|519
1716788700000|2024-05-27 05:45:00|35436.3|35386.3|35444.8|35394.8|35446.5|35396.5|35432|35382|271
1716789000000|2024-05-27 05:50:00|35444.9|35394.9|35419.6|35369.6|35447.4|35397.4|35416|35365.9|432
1716789300000|2024-05-27 05:55:00|35419|35369|35411.5|35361.5|35424.6|35374.6|35408.2|35355.9|313
1716789600000|2024-05-27 06:00:00|35411.4|35361.4|35427.7|35377.7|35439.9|35389.9|35408.4|35358.4|639
1716789900000|2024-05-27 06:05:00|35427.5|35377.5|35434.7|35384.7|35437.1|35398.5|35395.1|35367|633
1716790200000|2024-05-27 06:10:00|35434.4|35384.4|35447.6|35397.6|35451.2|35401.2|35434.4|35384.4|852
1716790500000|2024-05-27 06:15:00|35448|35398|35448.9|35398.9|35455.4|35405.4|35443.6|35393.6|659
1716790800000|2024-05-27 06:20:00|35448.6|35398.6|35449.3|35399.3|35452.9|35402.9|35442.7|35392.7|908
1716791100000|2024-05-27 06:25:00|35448.4|35398.4|35443.7|35393.7|35450.5|35400.5|35438|35388|642
1716791400000|2024-05-27 06:30:00|35444.3|35394.3|35426.7|35406.7|35445.1|35408.8|35420.4|35385.7|523
1716791700000|2024-05-27 06:35:00|35427|35407|35443.7|35393.7|35445.3|35409.5|35424.3|35389.3|525
1716792000000|2024-05-27 06:40:00|35442.1|35392.1|35440.4|35390.4|35443.7|35393.7|35435.5|35385.5|567
1716792300000|2024-05-27 06:45:00|35440.8|35390.8|35436.8|35386.8|35444|35405.2|35424.1|35385.1|608
1716792600000|2024-05-27 06:50:00|35439.2|35389.2|35433.5|35383.5|35440.8|35390.8|35427.9|35377.9|512
1716792900000|2024-05-27 06:55:00|35433.3|35383.3|35436|35386|35438|35406|35417.3|35373.6|478
1716793200000|2024-05-27 07:00:00|35436.3|35386.3|35432.8|35382.8|35437.8|35400.4|35419.8|35378.3|751
1716793500000|2024-05-27 07:05:00|35433.1|35383.1|35439.9|35389.9|35442.7|35392.7|35427|35377|867
1716793800000|2024-05-27 07:10:00|35438.6|35388.6|35440.2|35390.2|35446.1|35396.1|35438.5|35388.5|397
1716794100000|2024-05-27 07:15:00|35440.8|35390.8|35433.8|35383.8|35447.6|35397.6|35432.9|35382.9|565
1716794400000|2024-05-27 07:20:00|35433.9|35383.9|35439|35389|35441.6|35401.6|35414.2|35375.6|569
1716794700000|2024-05-27 07:25:00|35438.8|35388.8|35447.5|35397.5|35454|35418.7|35430.1|35384.8|620
1716795000000|2024-05-27 07:30:00|35447.2|35397.2|35449.7|35399.7|35451.9|35401.9|35439.9|35389.9|782
1716795300000|2024-05-27 07:35:00|35449.6|35399.6|35439.7|35419.7|35454.3|35419.8|35437.2|35397.2|774
1716795600000|2024-05-27 07:40:00|35439.6|35419.6|35445.9|35395.9|35452.5|35419.6|35433|35393.6|626
1716795900000|2024-05-27 07:45:00|35446.8|35396.8|35467|35417|35470.2|35420.2|35444.6|35394.6|535
1716796200000|2024-05-27 07:50:00|35466.8|35416.8|35465.7|35415.7|35470.2|35420.2|35464.7|35414.7|483
1716796500000|2024-05-27 07:55:00|35465.9|35415.9|35475.2|35425.2|35475.7|35425.7|35457.6|35407.6|626
1716796800000|2024-05-27 08:00:00|35474.6|35424.6|35511.6|35461.6|35512.5|35466.4|35472.3|35422.3|633
1716797100000|2024-05-27 08:05:00|35511.2|35461.2|35504.6|35454.6|35518.7|35468.7|35503.6|35453.6|768
1716797400000|2024-05-27 08:10:00|35503.4|35453.4|35501|35451|35504.3|35454.3|35494.1|35444.1|819
1716797700000|2024-05-27 08:15:00|35500|35450|35507.2|35457.2|35510.3|35460.3|35498.1|35448.1|870
1716798000000|2024-05-27 08:20:00|35507.7|35457.7|35478.2|35458.2|35510.3|35473.3|35475.7|35445.2|719
1716798300000|2024-05-27 08:25:00|35477.1|35457.1|35490.2|35440.2|35491|35458.3|35462.8|35430.5|513
1716798600000|2024-05-27 08:30:00|35490.7|35440.7|35480.5|35430.5|35491.6|35454.1|35465.6|35429.9|806
1716798900000|2024-05-27 08:35:00|35480.7|35430.7|35473.7|35423.7|35488.5|35441.9|35459.6|35421.8|724
1716799200000|2024-05-27 08:40:00|35471.2|35421.2|35432.6|35412.6|35471.3|35421.3|35430|35395.8|539
1716799500000|2024-05-27 08:45:00|35432.5|35412.5|35465.5|35445.5|35468.8|35448.8|35432.5|35404.9|801
1716799800000|2024-05-27 08:50:00|35465.1|35445.1|35477.5|35457.5|35486.2|35459.9|35465.1|35432.1|334
1716800100000|2024-05-27 08:55:00|35477.4|35457.4|35459.1|35439.1|35488.1|35457.7|35455.8|35420.4|447
1716800400000|2024-05-27 09:00:00|35459.2|35439.2|35473.9|35423.9|35483|35453|35457.8|35416.7|542
1716800700000|2024-05-27 09:05:00|35474.1|35424.1|35476.5|35426.5|35477.9|35427.9|35472.3|35422.3|554
1716801000000|2024-05-27 09:10:00|35476.6|35426.6|35477.4|35427.4|35481.3|35447.6|35462.4|35424.5|385
1716801300000|2024-05-27 09:15:00|35477.5|35427.5|35468.7|35418.7|35480.7|35430.7|35464|35414|466
1716801600000|2024-05-27 09:20:00|35469.9|35419.9|35463.6|35413.6|35478.2|35428.2|35463.6|35413.6|446
1716801900000|2024-05-27 09:25:00|35463.4|35413.4|35466.8|35416.8|35469.3|35419.3|35455|35405|588
1716802200000|2024-05-27 09:30:00|35466.6|35416.6|35457.2|35407.2|35470|35420|35456.2|35406.2|715
1716802500000|2024-05-27 09:35:00|35457.9|35407.9|35456.3|35406.3|35462.2|35412.2|35452.6|35402.6|786
1716802800000|2024-05-27 09:40:00|35455.1|35405.1|35456.3|35406.3|35461.8|35411.8|35453.6|35403.6|939
1716803100000|2024-05-27 09:45:00|35455|35405|35447.8|35397.8|35462.3|35412.3|35447.7|35397.7|662
1716803400000|2024-05-27 09:50:00|35448|35398|35442.3|35392.3|35449.4|35399.4|35439.2|35389.2|582
1716803700000|2024-05-27 09:55:00|35442.6|35392.6|35407.4|35387.4|35443.3|35398.1|35407.2|35373.8|735
1716804000000|2024-05-27 10:00:00|35421|35371|35413.3|35393.3|35438.7|35406.4|35409.6|35371|608
1716804300000|2024-05-27 10:05:00|35412.8|35392.8|35407.9|35357.9|35416.2|35393.7|35382.2|35338|805
1716804600000|2024-05-27 10:10:00|35406.9|35356.9|35398.5|35348.5|35416.5|35366.5|35398.4|35348.4|617
1716804900000|2024-05-27 10:15:00|35406.1|35356.1|35419|35369|35419|35369|35405.4|35355.4|603
1716805200000|2024-05-27 10:20:00|35419.2|35369.2|35438.6|35388.6|35448.5|35398.5|35418.9|35368.9|710
1716805500000|2024-05-27 10:25:00|35438.4|35388.4|35438.7|35388.7|35442.6|35392.6|35437.4|35387.4|512
1716805800000|2024-05-27 10:30:00|35438.5|35388.5|35415|35395|35441.7|35397.7|35411.2|35378|398
1716806100000|2024-05-27 10:35:00|35415.1|35395.1|35417.1|35367.1|35424|35396.6|35405.3|35365.2|620
1716806400000|2024-05-27 10:40:00|35418.1|35368.1|35419.9|35369.9|35425|35375|35412.7|35362.7|652
1716806700000|2024-05-27 10:45:00|35420.2|35370.2|35414.1|35364.1|35421.7|35371.7|35413.5|35363.5|477
1716807000000|2024-05-27 10:50:00|35414.3|35364.3|35412.3|35362.3|35416.6|35366.6|35410.5|35360.5|618
1716807300000|2024-05-27 10:55:00|35412.6|35362.6|35418.4|35368.4|35421.1|35371.1|35406.5|35356.5|671
1716807600000|2024-05-27 11:00:00|35419.1|35369.1|35436.7|35386.7|35436.7|35386.7|35411.1|35361.1|854
1716807900000|2024-05-27 11:05:00|35436.4|35386.4|35452.1|35402.1|35453.4|35403.4|35431.9|35381.9|733
1716808200000|2024-05-27 11:10:00|35451.7|35401.7|35447.9|35397.9|35455.6|35405.6|35446.6|35396.6|576
1716808500000|2024-05-27 11:15:00|35448|35398|35443.7|35393.7|35452|35402|35441|35391|761
1716808800000|2024-05-27 11:20:00|35440.5|35390.5|35451.3|35401.3|35455.6|35412.6|35425.5|35389.8|777
1716809100000|2024-05-27 11:25:00|35451.4|35401.4|35448.5|35398.5|35454.6|35404.6|35439.8|35389.8|653
1716809400000|2024-05-27 11:30:00|35448.6|35398.6|35456|35406|35458.8|35408.8|35448.1|35398.1|672
1716809700000|2024-05-27 11:35:00|35455.7|35405.7|35451.2|35401.2|35457|35407|35444.5|35394.5|692
1716810000000|2024-05-27 11:40:00|35451.1|35401.1|35453.5|35403.5|35457.8|35407.8|35444.5|35394.5|701
1716810300000|2024-05-27 11:45:00|35453.3|35403.3|35453.8|35403.8|35457.3|35407.3|35447.3|35397.3|646
1716810600000|2024-05-27 11:50:00|35453.9|35403.9|35450.3|35400.3|35457.5|35407.5|35447.2|35397.2|670
1716810900000|2024-05-27 11:55:00|35447.8|35397.8|35456|35406|35462.6|35412.6|35446.3|35396.3|731
1716811200000|2024-05-27 12:00:00|35456.2|35406.2|35490.5|35440.5|35502.6|35452.6|35447.9|35397.9|871
1716811500000|2024-05-27 12:05:00|35490|35440|35507.1|35457.1|35514.1|35464.1|35488.2|35438.2|774
1716811800000|2024-05-27 12:10:00|35507.5|35457.5|35492.5|35442.5|35516.3|35466.3|35491.7|35441.7|749
1716812100000|2024-05-27 12:15:00|35493.2|35443.2|35499.6|35449.6|35507|35457|35486.8|35436.8|758
1716812400000|2024-05-27 12:20:00|35499.5|35449.5|35505.6|35455.6|35507.5|35457.5|35491.3|35441.3|880
1716812700000|2024-05-27 12:25:00|35505.8|35455.8|35507.2|35457.2|35516.7|35466.7|35501.6|35451.6|745
1716813000000|2024-05-27 12:30:00|35505.4|35455.4|35514.1|35464.1|35517.4|35467.4|35502.6|35452.6|752
1716813300000|2024-05-27 12:35:00|35514.6|35464.6|35504.1|35454.1|35538.4|35488.4|35504.1|35454.1|638
1716813600000|2024-05-27 12:40:00|35503.7|35453.7|35510.7|35460.7|35511.1|35461.1|35501.9|35451.9|530
1716813900000|2024-05-27 12:45:00|35511|35461|35505.1|35455.1|35513.6|35463.6|35501.7|35451.7|590
1716814200000|2024-05-27 12:50:00|35505.2|35455.2|35487.1|35467.1|35509.4|35472|35485.5|35454|486
1716814500000|2024-05-27 12:55:00|35487.3|35467.3|35488.2|35468.2|35490|35470|35480.7|35460.7|427
1716814800000|2024-05-27 13:00:00|35487.6|35467.6|35491.4|35441.4|35495.3|35475.3|35468.8|35433.5|736
1716815100000|2024-05-27 13:05:00|35492|35442|35487.4|35437.4|35493.3|35443.3|35483|35433|655
1716815400000|2024-05-27 13:10:00|35487|35437|35480.2|35430.2|35493.9|35449.1|35464.5|35427.3|654
1716815700000|2024-05-27 13:15:00|35480.1|35430.1|35500.2|35450.2|35500.2|35450.2|35477|35427|710
1716816000000|2024-05-27 13:20:00|35500.1|35450.1|35493.7|35443.7|35503.7|35453.7|35490.4|35440.4|747
1716816300000|2024-05-27 13:25:00|35493.5|35443.5|35459.6|35439.6|35494|35455.5|35459|35438.6|681
1716816600000|2024-05-27 13:30:00|35459.7|35439.7|35491.7|35441.7|35491.7|35446.4|35458.1|35427.8|615
1716816900000|2024-05-27 13:35:00|35490.4|35440.4|35462.5|35442.5|35491.2|35447.1|35460|35426.4|631
1716817200000|2024-05-27 13:40:00|35462.7|35442.7|35458.2|35438.2|35481.4|35445.4|35457.7|35422.6|546
1716817500000|2024-05-27 13:45:00|35458.3|35438.3|35455.1|35435.1|35459.5|35439.5|35450.7|35430.7|496
1716817800000|2024-05-27 13:50:00|35455.2|35435.2|35479.9|35429.9|35481.5|35443.1|35453.1|35417.5|559
1716818100000|2024-05-27 13:55:00|35479.8|35429.8|35472.7|35422.7|35486.5|35450.5|35464.5|35421|604
1716818400000|2024-05-27 14:00:00|35472.6|35422.6|35482.9|35432.9|35483.6|35433.6|35472.1|35422.1|767
1716818700000|2024-05-27 14:05:00|35482.5|35432.5|35483.3|35433.3|35494.1|35444.1|35477.8|35427.8|757
1716819000000|2024-05-27 14:10:00|35483.2|35433.2|35468.5|35448.5|35491.8|35448.9|35466.8|35429.9|674
1716819300000|2024-05-27 14:15:00|35469.1|35449.1|35464|35444|35484.6|35457.4|35460.2|35427.2|659
1716819600000|2024-05-27 14:20:00|35464.1|35444.1|35458.9|35438.9|35465.4|35445.4|35453.7|35433.7|667
1716819900000|2024-05-27 14:25:00|35458.6|35438.6|35457.6|35437.6|35465.2|35445.2|35457|35437|559
1716820200000|2024-05-27 14:30:00|35457.4|35437.4|35462.5|35442.5|35465.8|35445.8|35456|35436|524
1716820500000|2024-05-27 14:35:00|35461.7|35441.7|35450.4|35430.4|35463.1|35443.1|35447|35427|553
1716820800000|2024-05-27 14:40:00|35450.5|35430.5|35450|35430|35455.1|35435.1|35440.5|35420.5|634
1716821100000|2024-05-27 14:45:00|35450.1|35430.1|35454.5|35434.5|35460|35440|35450.1|35430.1|301
1716821400000|2024-05-27 14:50:00|35454.9|35434.9|35440|35420|35455.4|35435.4|35437.9|35417.9|453
1716821700000|2024-05-27 14:55:00|35440.1|35420.1|35441.8|35421.8|35458.3|35422.2|35432.9|35386.6|707
1716822000000|2024-05-27 15:00:00|35442|35422|35442.2|35392.2|35460.6|35428.1|35437.1|35387.1|635
1716822300000|2024-05-27 15:05:00|35442.5|35392.5|35422.6|35372.6|35447.7|35397.7|35414.6|35370.7|916
1716822600000|2024-05-27 15:10:00|35423.6|35373.6|35434.3|35384.3|35439.2|35400.6|35411.4|35371.7|741
1716822900000|2024-05-27 15:15:00|35434.4|35384.4|35439.4|35389.4|35441.4|35391.4|35429.1|35379.1|831
1716823200000|2024-05-27 15:20:00|35439.5|35389.5|35437.9|35387.9|35446.6|35411.9|35427.9|35387.4|878
1716823500000|2024-05-27 15:25:00|35437.1|35387.1|35443.3|35393.3|35444.8|35394.8|35434.9|35384.9|666
1716823800000|2024-05-27 15:30:00|35444.5|35394.5|35435.3|35385.3|35445.8|35395.8|35434.6|35384.6|721
1716824100000|2024-05-27 15:35:00|35436.7|35386.7|35449.4|35399.4|35450.5|35405|35423|35379.3|354
1716824400000|2024-05-27 15:40:00|35448.9|35398.9|35442.7|35392.7|35450.3|35400.3|35439.7|35389.7|481
1716824700000|2024-05-27 15:45:00|35442.9|35392.9|35448.4|35398.4|35459.1|35405.9|35440.2|35390.2|830
1716825000000|2024-05-27 15:50:00|35448.2|35398.2|35443.4|35393.4|35449.1|35399.1|35440.9|35390.9|573
1716825300000|2024-05-27 15:55:00|35443.8|35393.8|35442.5|35392.5|35445.8|35395.8|35439.9|35389.9|724
1716825600000|2024-05-27 16:00:00|35441.8|35391.8|35435.3|35385.3|35442|35392|35433.4|35383.4|405
1716825900000|2024-05-27 16:05:00|35435.2|35385.2|35439.9|35389.9|35441.6|35391.6|35434|35384|339
1716826200000|2024-05-27 16:10:00|35439.7|35389.7|35438|35388|35440.1|35390.1|35436.5|35386.5|307
1716826500000|2024-05-27 16:15:00|35437.5|35387.5|35437.8|35387.8|35439.9|35389.9|35434.5|35384.5|596
1716826800000|2024-05-27 16:20:00|35437.5|35387.5|35443.8|35393.8|35446.8|35396.8|35435.9|35385.9|564
1716827100000|2024-05-27 16:25:00|35443.7|35393.7|35443.6|35393.6|35454|35404|35437.5|35387.5|757
1716827400000|2024-05-27 16:30:00|35443.8|35393.8|35444.8|35394.8|35448.2|35398.2|35441|35391|845
1716827700000|2024-05-27 16:35:00|35444.6|35394.6|35440.7|35390.7|35448.1|35398.1|35439.6|35389.6|794
1716828000000|2024-05-27 16:40:00|35440.9|35390.9|35441.4|35391.4|35443.5|35393.5|35437.3|35386.5|546
1716828300000|2024-05-27 16:45:00|35441.7|35391.7|35440.4|35390.4|35443.3|35393.3|35438|35388|266
1716828600000|2024-05-27 16:50:00|35439.3|35389.3|35444.8|35394.8|35445.6|35395.6|35439.2|35387.6|438
1716828900000|2024-05-27 16:55:00|35444.9|35394.9|35445.8|35393.1|35450.3|35399.6|35439.2|35385.6|524
1716829200000|2024-05-27 17:00:00|35448.3|35393.7|35447.7|35397.7|35457.3|35402.2|35442.7|35385.6|468
1716829500000|2024-05-27 17:05:00|35446.6|35396.6|35459.6|35401.3|35463.6|35406.9|35446.6|35392.2|162
1716829800000|2024-05-27 17:10:00|35459.4|35401.4|35456.1|35397.1|35462.8|35405.9|35452.9|35394.6|136
1716830100000|2024-05-27 17:15:00|35455.7|35396.9|35448.1|35398.1|35468.3|35406.4|35447|35391.5|220
1716830400000|2024-05-27 17:20:00|35448.3|35398.3|35451.1|35399.5|35466.7|35399.5|35443.8|35387.3|179
1716830700000|2024-05-27 17:25:00|35450.8|35399.4|35444|35394|35453.1|35399.4|35440.8|35383.4|181
1716831000000|2024-05-27 17:30:00|35443.9|35393.9|35442.2|35392.2|35449.7|35396.6|35441.6|35391.6|109
1716831300000|2024-05-27 17:35:00|35442.1|35392.1|35447.7|35397.7|35454.4|35399.9|35439.5|35389.5|132
1716831600000|2024-05-27 17:40:00|35448.8|35396.6|35450.3|35400.3|35456.7|35403.1|35447.4|35395.2|183
1716831900000|2024-05-27 17:45:00|35450.1|35400.1|35450.7|35398.1|35459|35404|35447.5|35393.9|204
1716832200000|2024-05-27 17:50:00|35450.8|35398|35452.3|35398.1|35455.1|35401.9|35446.1|35395.6|172
1716832500000|2024-05-27 17:55:00|35448.6|35398.6|35444.1|35394.1|35455.9|35405.9|35443.6|35393.5|145
1716832800000|2024-05-27 18:00:00|35444|35394|35445.6|35395.6|35446.6|35396.6|35443.5|35393.5|174
1716833100000|2024-05-27 18:05:00|35445.5|35395.5|35444.3|35394.3|35448.2|35398.2|35443.7|35393.7|110
1716833400000|2024-05-27 18:10:00|35444.8|35394.8|35440.1|35390.1|35445.7|35395.7|35439.3|35389.3|250
1716833700000|2024-05-27 18:15:00|35440.3|35390.3|35439.3|35389.3|35440.5|35390.5|35433.4|35383.4|287
1716834000000|2024-05-27 18:20:00|35439.4|35389.4|35438|35388|35440|35390|35433.3|35383.3|196
1716834300000|2024-05-27 18:25:00|35437.9|35387.9|35437.7|35387.7|35438.8|35388.8|35430.5|35380.5|80
1716834600000|2024-05-27 18:30:00|35437.5|35387.5|35438|35388|35439|35389|35437.2|35387.2|85
1716834900000|2024-05-27 18:35:00|35438.3|35388.3|35437.6|35387.6|35438.6|35388.6|35433.4|35383.4|78
1716835200000|2024-05-27 18:40:00|35438.5|35388.5|35440.3|35390.3|35440.8|35390.8|35436.1|35386.1|315
1716835500000|2024-05-27 18:45:00|35440.1|35390.1|35440.2|35390.2|35441.3|35391.3|35433.5|35383.5|567
1716835800000|2024-05-27 18:50:00|35439.9|35389.9|35441.4|35391.4|35443.3|35393.3|35438.9|35388.9|208
1716836100000|2024-05-27 18:55:00|35441|35391|35441.7|35391.7|35443.2|35393.2|35437.8|35387.8|290
1716836400000|2024-05-27 19:00:00|35441.6|35391.6|35437.6|35387.6|35442.8|35392.8|35437.6|35387.6|148
1716836700000|2024-05-27 19:05:00|35437.7|35387.7|35439|35389|35441.6|35391.6|35434.5|35384.5|126
1716837000000|2024-05-27 19:10:00|35440.8|35390.8|35435.8|35385.8|35442.8|35392.8|35431.3|35381.3|202
1716837300000|2024-05-27 19:15:00|35437.1|35387.1|35439.2|35389.2|35439.2|35389.2|35434|35384|74
1716837600000|2024-05-27 19:20:00|35437.6|35387.6|35437.6|35387.6|35439.9|35389.9|35434.8|35384.8|35
1716837900000|2024-05-27 19:25:00|35437.5|35387.5|35439.3|35389.3|35439.6|35389.6|35433.9|35383.9|47
1716838200000|2024-05-27 19:30:00|35439.1|35389.1|35438.7|35388.7|35439.8|35389.8|35430.9|35380.9|97
1716838500000|2024-05-27 19:35:00|35437.2|35387.1|35437|35387|35439.7|35389.7|35435.3|35385.3|92
1716838800000|2024-05-27 19:40:00|35436.7|35386.7|35438.2|35388.2|35439.7|35389.7|35432.3|35382.3|93
1716839100000|2024-05-27 19:45:00|35438.1|35388.1|35437.5|35387.5|35439.5|35389.5|35431.3|35381.3|120
1716839400000|2024-05-27 19:50:00|35437.2|35387.2|35436|35386|35437.3|35387.3|35428.6|35378.6|91
1716839700000|2024-05-27 19:55:00|35436.1|35386.1|35433|35383|35437.6|35387.6|35431.7|35381.7|181
1716840000000|2024-05-27 20:00:00|35433.3|35383.3|35434.4|35382.3|35435.6|35385.6|35432.6|35379.3|165
1716840300000|2024-05-27 20:05:00|35434.2|35382.1|35434.5|35381|35435.4|35385.4|35432|35376.5|170
1716840600000|2024-05-27 20:10:00|35435.6|35381.1|35431.9|35380|35435.8|35383|35431.6|35376.8|176
1716840900000|2024-05-27 20:15:00|35432|35379.9|35437.4|35379.6|35437.4|35382.8|35430.6|35374.5|163
1716841200000|2024-05-27 20:20:00|35437.2|35379.4|35435|35383.6|35438.9|35384.6|35432.4|35379.4|145
1716841500000|2024-05-27 20:25:00|35434.8|35383.4|35443.5|35382.2|35443.7|35388|35429.8|35379.8|133
1716841800000|2024-05-27 20:30:00|35445.2|35377.6|35442.3|35377.8|35447|35383.2|35438.5|35376.6|104
1716842100000|2024-05-27 20:35:00|35442.4|35377.7|35445.6|35376.6|35447.6|35381.6|35432.9|35373.9|106
1716842400000|2024-05-27 20:40:00|35445.8|35376.4|35450.7|35375.8|35450.8|35376.4|35436|35371|58
1716842700000|2024-05-27 20:45:00|35451.6|35372.3|35468|35351.1|35473.2|35372.3|35451.6|35344.9|399
1716843000000|2024-05-27 20:50:00|35467.2|35348.7|35467.2|35348.5|35469.6|35350.3|35445.5|35343.5|118
1716843300000|2024-05-27 20:55:00|35467.8|35347.8|35474.9|35354.9|35474.9|35355.5|35467.8|35347.8|208
1716843600000|2024-05-27 21:00:00|35475|35355|35487.5|35367.5|35489.2|35369.2|35470.1|35350.1|31
1716843900000|2024-05-27 21:05:00|35487.1|35367.1|35502.4|35382.4|35515.1|35395.1|35485.8|35365.8|828
1716844200000|2024-05-27 21:10:00|35502.1|35382.1|35489.7|35369.7|35511.5|35391.5|35489.2|35369.2|230
1716844500000|2024-05-27 21:15:00|35490.1|35370.1|35483.3|35369.2|35498.9|35378.9|35477.1|35357.1|177
1716844800000|2024-05-27 21:20:00|35483.7|35369.1|35481.2|35379.8|35484.4|35380.3|35474.5|35354.5|96
1716845100000|2024-05-27 21:25:00|35481.1|35379.9|35480.8|35360.8|35492.8|35380.3|35480.4|35360.4|107
1716845400000|2024-05-27 21:30:00|35480.7|35360.7|35474.5|35354.5|35495.6|35375.6|35473.9|35353.9|170
1716845700000|2024-05-27 21:35:00|35474.2|35354.2|35493.4|35373.4|35494|35374|35474|35354|209
1716846000000|2024-05-27 21:40:00|35492.6|35372.6|35480.7|35360.7|35498.3|35378.3|35480.5|35360.5|239
1716846300000|2024-05-27 21:45:00|35480.8|35360.8|35477.7|35357.7|35480.8|35360.8|35475.8|35355.8|63
1716846600000|2024-05-27 21:50:00|35483.2|35363.2|35482.3|35362.3|35489.9|35369.9|35481.7|35361.7|92
1716846900000|2024-05-27 21:55:00|35482.4|35362.4|35484|35364|35484.3|35385.4|35471.6|35357.9|88
1716847200000|2024-05-27 22:00:00|35485.5|35365.5|35476.4|35356.4|35485.5|35383|35468|35350.8|150
1716847500000|2024-05-27 22:05:00|35476.3|35356.3|35476|35356|35479.1|35364.4|35468.6|35352.6|79
1716847800000|2024-05-27 22:10:00|35474|35354|35475.8|35355.8|35478.5|35376.8|35461.1|35348|80
1716848100000|2024-05-27 22:15:00|35475.7|35355.7|35460.3|35368.9|35477.5|35373.8|35452.6|35355.5|87
1716848400000|2024-05-27 22:20:00|35477.2|35369|35474.1|35362.3|35478.2|35377.9|35458.7|35356.2|123
1716848700000|2024-05-27 22:25:00|35475.3|35363.3|35467.3|35368|35478.6|35384.7|35456.1|35358.5|47
1716849000000|2024-05-27 22:30:00|35455.1|35384|35468.4|35368.2|35469.5|35386.3|35454.1|35366.6|67
1716849300000|2024-05-27 22:35:00|35454.9|35386.3|35465.1|35367.6|35472.8|35386.3|35454.9|35364.5|54
1716849600000|2024-05-27 22:40:00|35457.4|35373|35467.6|35369.7|35478.6|35389|35454.4|35358.4|64
1716849900000|2024-05-27 22:45:00|35467.4|35369.2|35458.8|35376|35476.7|35376.4|35458.5|35359.9|75
1716850200000|2024-05-27 22:50:00|35459.5|35370|35464.3|35366.4|35467.4|35376.1|35454.9|35362.8|88
1716850500000|2024-05-27 22:55:00|35463.9|35366.5|35457.7|35373.9|35467.2|35376.4|35455.8|35366.2|82
1716850800000|2024-05-27 23:00:00|35457.5|35374.3|35461.4|35366.5|35464|35374.3|35448.4|35363.5|316
1716851100000|2024-05-27 23:05:00|35462.3|35366.8|35456.3|35375.5|35471.2|35376.5|35454.9|35359.5|295
1716851400000|2024-05-27 23:10:00|35457.1|35375.9|35462.3|35368.6|35472|35376.7|35449.6|35362.7|282
1716851700000|2024-05-27 23:15:00|35462.8|35368.9|35464.2|35357.5|35471.3|35375.7|35449.1|35355.9|82
1716852000000|2024-05-27 23:20:00|35464.6|35357.6|35459.7|35365.8|35470.6|35374.2|35453.3|35355.9|105
1716852300000|2024-05-27 23:25:00|35459.9|35365.9|35460|35366.1|35461.9|35373.4|35453.7|35362.3|89
1716852600000|2024-05-27 23:30:00|35468.5|35359.5|35454|35372.9|35470|35373.7|35454|35356.8|129
1716852900000|2024-05-27 23:35:00|35460|35366.4|35461.4|35367.5|35469.6|35374.2|35454|35360.5|86
1716853200000|2024-05-27 23:40:00|35460.7|35367.2|35444.6|35394.6|35464.5|35394.6|35431.3|35367.2|458
1716853500000|2024-05-27 23:45:00|35444.8|35394.8|35441.8|35390.4|35452.6|35399.1|35436.8|35385.7|801
1716853800000|2024-05-27 23:50:00|35441.5|35390.9|35439.6|35389.6|35450.4|35394.3|35437.2|35386.7|988
1716854100000|2024-05-27 23:55:00|35439.5|35389.5|35428.7|35378.7|35446.2|35392.2|35427.4|35377.4|704
1716854400000|2024-05-28 00:00:00|35431.5|35378.1|35421.9|35369.6|35438|35385.8|35419.8|35369.6|771
1716854700000|2024-05-28 00:05:00|35421|35369.8|35433.6|35381.1|35444|35388.5|35420.7|35367.9|729
1716855000000|2024-05-28 00:10:00|35431.5|35381.3|35422.2|35372.2|35439.2|35388.1|35414.1|35357.4|580
1716855300000|2024-05-28 00:15:00|35422.1|35372.1|35415.4|35365.4|35422.5|35372.5|35412.3|35362.2|730
1716855600000|2024-05-28 00:20:00|35415.3|35365.3|35429.8|35379.8|35438|35386.9|35409.1|35358.4|732
1716855900000|2024-05-28 00:25:00|35430.6|35380.6|35435.7|35385.7|35438|35388|35423.8|35373.8|561
1716856200000|2024-05-28 00:30:00|35435.8|35385.8|35429.8|35379.8|35441.3|35391.3|35427.1|35377.1|583
1716856500000|2024-05-28 00:35:00|35429.9|35379.9|35420.2|35370.2|35436.3|35386.3|35414.9|35363.2|511
1716856800000|2024-05-28 00:40:00|35419.6|35369.6|35417.6|35367.6|35420|35370|35401.8|35347.3|668
1716857100000|2024-05-28 00:45:00|35417.8|35367.8|35419.1|35369.1|35422.9|35372.9|35409.8|35358.3|432
1716857400000|2024-05-28 00:50:00|35419.2|35369.2|35403.1|35353.1|35420.8|35370.8|35398.2|35348.2|489
1716857700000|2024-05-28 00:55:00|35404.1|35354.1|35418.1|35368.1|35420.4|35370.4|35399.8|35349.8|598
1716858000000|2024-05-28 01:00:00|35417.5|35367.5|35415.3|35365.3|35421.1|35371.1|35408.1|35358.1|793
1716858300000|2024-05-28 01:05:00|35415.6|35365.6|35413.2|35363.2|35419.7|35369.7|35409.3|35359.3|649
1716858600000|2024-05-28 01:10:00|35413.3|35363.3|35406.4|35356.4|35417.5|35367.5|35396.7|35346.7|538
1716858900000|2024-05-28 01:15:00|35406.6|35356.6|35403.1|35353.1|35413.8|35363.8|35402|35352|558
1716859200000|2024-05-28 01:20:00|35402.5|35352.5|35404.1|35354.1|35406.2|35356.2|35397.6|35347.6|457
1716859500000|2024-05-28 01:25:00|35404|35354|35402.5|35352.5|35410.4|35360.4|35397.5|35347.5|415
1716859800000|2024-05-28 01:30:00|35402.6|35352.6|35387.3|35337.3|35413.9|35363.9|35386.4|35336.4|361
1716860100000|2024-05-28 01:35:00|35387.4|35337.4|35400.5|35350.5|35403.6|35353.6|35385.1|35335.1|423
1716860400000|2024-05-28 01:40:00|35400.6|35350.6|35396.7|35346.7|35400.7|35350.7|35391.2|35341.2|478
1716860700000|2024-05-28 01:45:00|35396.6|35346.6|35387.1|35337.1|35396.7|35346.7|35381.3|35331.3|636
1716861000000|2024-05-28 01:50:00|35387|35337|35383.4|35333.4|35388.7|35338.7|35380.4|35330.4|647
1716861300000|2024-05-28 01:55:00|35383.6|35333.6|35382.2|35332.2|35387.3|35337.3|35378|35328|614
1716861600000|2024-05-28 02:00:00|35381.3|35331.3|35381.8|35331.8|35385.1|35335.1|35374.8|35324.8|462
1716861900000|2024-05-28 02:05:00|35381.7|35331.7|35374.9|35324.9|35382.1|35332.1|35372.7|35322.7|364
1716862200000|2024-05-28 02:10:00|35376.1|35326.1|35376.7|35326.7|35379.7|35329.7|35372.5|35322.5|293
1716862500000|2024-05-28 02:15:00|35376.6|35326.6|35377.9|35327.9|35380.6|35330.6|35371.6|35321.6|337
1716862800000|2024-05-28 02:20:00|35378|35328|35376.3|35326.3|35378.5|35328.5|35364.6|35314.6|395
1716863100000|2024-05-28 02:25:00|35377.3|35327.3|35377.3|35327.3|35381.9|35331.9|35375|35325|363
1716863400000|2024-05-28 02:30:00|35376.9|35326.9|35382.2|35332.2|35383.6|35333.6|35376.6|35326.6|364
1716863700000|2024-05-28 02:35:00|35382.1|35332.1|35372|35322|35383.8|35333.8|35371.4|35321.4|304
1716864000000|2024-05-28 02:40:00|35372.4|35322.4|35375.3|35325.3|35377.7|35327.7|35366.6|35316.6|313
1716864300000|2024-05-28 02:45:00|35375.4|35325.4|35366.3|35316.3|35376.1|35326.1|35366.2|35316.2|294
1716864600000|2024-05-28 02:50:00|35367.2|35317.2|35368.6|35318.6|35374|35324|35366.4|35316.4|323
1716864900000|2024-05-28 02:55:00|35368.7|35318.7|35368.9|35318.9|35369.9|35319.9|35361.8|35311.8|379
1716865200000|2024-05-28 03:00:00|35368.7|35318.7|35370.5|35320.5|35376.6|35326.6|35367.1|35317.1|422
1716865500000|2024-05-28 03:05:00|35370.8|35320.8|35375.2|35325.2|35375.9|35325.9|35370.6|35320.6|261
1716865800000|2024-05-28 03:10:00|35375.1|35325.1|35375.8|35325.8|35377.2|35327.2|35369.5|35319.5|364
1716866100000|2024-05-28 03:15:00|35375.9|35325.9|35372.2|35322.2|35376.5|35326.5|35371.8|35321.8|332
1716866400000|2024-05-28 03:20:00|35373|35323|35364.8|35314.8|35375.9|35325.9|35362.9|35312.9|347
1716866700000|2024-05-28 03:25:00|35364.9|35314.9|35367.3|35317.3|35369.6|35319.6|35362.8|35312.8|340
1716867000000|2024-05-28 03:30:00|35367|35317|35366|35316|35368.3|35318.3|35362.4|35312.4|359
1716867300000|2024-05-28 03:35:00|35365.9|35315.9|35363.4|35313.4|35368.2|35318.2|35361.1|35311.1|333
1716867600000|2024-05-28 03:40:00|35364.5|35314.5|35362.6|35312.6|35368.2|35318.2|35360.4|35310.4|275
1716867900000|2024-05-28 03:45:00|35363.8|35313.8|35364.1|35314.1|35366.4|35316.4|35361.5|35311.5|264
1716868200000|2024-05-28 03:50:00|35363.9|35313.9|35360.2|35310.2|35365.5|35315.5|35358.2|35308.2|315
1716868500000|2024-05-28 03:55:00|35360.3|35310.3|35361.4|35311.4|35365.2|35315.2|35358.6|35308.6|288
1716868800000|2024-05-28 04:00:00|35361.3|35311.3|35363.1|35313.1|35365.2|35315.2|35357.9|35307.9|372
1716869100000|2024-05-28 04:05:00|35363.2|35313.2|35358.1|35308.1|35363.2|35313.2|35355.4|35305.4|315
1716869400000|2024-05-28 04:10:00|35358|35308|35356.3|35306.3|35359.3|35309.3|35354.4|35304.4|264
1716869700000|2024-05-28 04:15:00|35356.2|35306.2|35355.4|35305.4|35360.4|35310.4|35353.7|35303.7|297
1716870000000|2024-05-28 04:20:00|35355.3|35305.3|35356.9|35306.9|35363.2|35313.2|35354|35304|260
1716870300000|2024-05-28 04:25:00|35357|35307|35358.8|35308.8|35361.6|35311.6|35355.6|35305.6|208
1716870600000|2024-05-28 04:30:00|35358.9|35308.9|35363.2|35313.2|35368.1|35318.1|35357.9|35307.9|245
1716870900000|2024-05-28 04:35:00|35363.7|35313.7|35360.7|35310.7|35366.9|35316.9|35358.6|35308.6|328
1716871200000|2024-05-28 04:40:00|35360.6|35310.6|35358.4|35308.4|35362.1|35312.1|35354.4|35304.4|310
1716871500000|2024-05-28 04:45:00|35358.5|35308.5|35364.1|35314.1|35364.2|35314.2|35356.7|35306.7|208
1716871800000|2024-05-28 04:50:00|35364|35314|35358|35308|35364.7|35314.7|35357.4|35307.4|213
1716872100000|2024-05-28 04:55:00|35358.1|35308.1|35369.8|35319.8|35373.4|35323.4|35357.8|35307.8|274
1716872400000|2024-05-28 05:00:00|35368.9|35318.9|35373.9|35323.9|35385.6|35335.6|35368.4|35318.4|476
1716872700000|2024-05-28 05:05:00|35373.3|35323.3|35368.3|35318.3|35379.1|35329.1|35363.7|35313.7|616
1716873000000|2024-05-28 05:10:00|35368.4|35318.4|35374.8|35324.8|35376.7|35326.7|35364.4|35314.4|656
1716873300000|2024-05-28 05:15:00|35374.9|35324.9|35369.6|35319.6|35376.7|35326.7|35366.5|35316.5|592
1716873600000|2024-05-28 05:20:00|35371.7|35321.7|35372.3|35322.3|35377|35327|35364.5|35314.5|709
1716873900000|2024-05-28 05:25:00|35372.1|35322.1|35381.4|35331.4|35384.1|35334.1|35368.9|35318.9|526
1716874200000|2024-05-28 05:30:00|35380.8|35330.8|35381.3|35331.3|35385.4|35335.4|35376.6|35326.6|690
1716874500000|2024-05-28 05:35:00|35381.2|35331.2|35377.9|35327.9|35390.4|35340.4|35374.8|35324.8|763
1716874800000|2024-05-28 05:40:00|35377.3|35327.3|35375.2|35325.2|35383.2|35333.2|35371.5|35321.5|775
1716875100000|2024-05-28 05:45:00|35375.1|35325.1|35377.4|35327.4|35381.4|35331.4|35369.7|35319.7|700
1716875400000|2024-05-28 05:50:00|35377.7|35327.7|35379.7|35329.7|35383.8|35333.8|35370.2|35320.2|620
1716875700000|2024-05-28 05:55:00|35379|35329|35380.7|35330.7|35382.1|35332.1|35373.3|35323.3|642
1716876000000|2024-05-28 06:00:00|35381|35331|35354.4|35334.4|35382.8|35350.7|35354.4|35326.5|448
1716876300000|2024-05-28 06:05:00|35354.5|35334.5|35350.6|35330.6|35363.9|35343.9|35348.7|35328.7|501
1716876600000|2024-05-28 06:10:00|35350.8|35330.8|35337.6|35317.6|35363.7|35330.9|35336.1|35309.4|440
1716876900000|2024-05-28 06:15:00|35337.5|35317.5|35322.1|35302.1|35337.5|35317.5|35319|35299|306
1716877200000|2024-05-28 06:20:00|35322.2|35302.2|35324.5|35304.5|35328.7|35308.7|35318.9|35298.9|511
1716877500000|2024-05-28 06:25:00|35324.6|35304.6|35329.6|35309.6|35335.5|35315.5|35317.2|35297.2|498
1716877800000|2024-05-28 06:30:00|35329.5|35309.5|35346|35326|35351|35331|35326.9|35306.9|590
1716878100000|2024-05-28 06:35:00|35346.1|35326.1|35350.7|35330.7|35352.7|35332.7|35344|35324|442
1716878400000|2024-05-28 06:40:00|35350.6|35330.6|35368.6|35348.6|35372.7|35352.7|35350.5|35330.5|415
1716878700000|2024-05-28 06:45:00|35368.5|35348.5|35366.1|35346.1|35370.8|35350.8|35359.9|35339.9|826
1716879000000|2024-05-28 06:50:00|35365.2|35345.2|35360.9|35340.9|35365.6|35345.6|35358.4|35338.4|297
1716879300000|2024-05-28 06:55:00|35361.1|35341.1|35344.5|35324.5|35362.1|35342.1|35340.8|35320.8|715
1716879600000|2024-05-28 07:00:00|35344.7|35324.7|35352.6|35332.6|35354.1|35334.1|35341.3|35321.3|565
1716879900000|2024-05-28 07:05:00|35352.2|35332.2|35361.6|35341.6|35365.5|35345.5|35349.5|35329.5|565
1716880200000|2024-05-28 07:10:00|35361.5|35341.5|35381.7|35361.7|35382.1|35362.1|35359|35339|557
1716880500000|2024-05-28 07:15:00|35381.4|35361.4|35391.5|35371.5|35393|35373|35380.8|35360.8|589
1716880800000|2024-05-28 07:20:00|35391.6|35371.6|35389|35369|35395.2|35375.2|35374.5|35354.5|639
1716881100000|2024-05-28 07:25:00|35388.9|35368.9|35389.8|35369.8|35395.5|35375.5|35377.1|35357.1|476
1716881400000|2024-05-28 07:30:00|35390.3|35370.3|35373.5|35353.5|35392.3|35372.3|35370.6|35350.6|554
1716881700000|2024-05-28 07:35:00|35373.7|35353.7|35370.6|35350.6|35373.7|35353.7|35366.7|35346.7|399
1716882000000|2024-05-28 07:40:00|35370.7|35350.7|35362|35342|35371.2|35351.2|35358.2|35338.2|471
1716882300000|2024-05-28 07:45:00|35361.9|35341.9|35361.7|35341.7|35365.1|35345.1|35356.6|35336.6|378
1716882600000|2024-05-28 07:50:00|35361.5|35341.5|35356.5|35336.5|35363|35343|35354|35334|299
1716882900000|2024-05-28 07:55:00|35356.2|35336.2|35360.3|35340.3|35361.2|35341.2|35354.8|35334.8|401
1716883200000|2024-05-28 08:00:00|35360.6|35340.6|35359.4|35339.4|35369.7|35349.7|35359.2|35339.2|372
1716883500000|2024-05-28 08:05:00|35359.5|35339.5|35363.7|35343.7|35368|35348|35355|35335|410
1716883800000|2024-05-28 08:10:00|35363.8|35343.8|35370.1|35350.1|35387.1|35367.1|35363.6|35343.6|541
1716884100000|2024-05-28 08:15:00|35370.5|35350.5|35372.1|35352.1|35375.1|35355.1|35360.2|35340.2|430
1716884400000|2024-05-28 08:20:00|35372.2|35352.2|35370.3|35350.3|35378.5|35358.5|35368.1|35348.1|400
1716884700000|2024-05-28 08:25:00|35370.4|35350.4|35375.2|35355.2|35379.2|35359.2|35370.3|35350.3|358
1716885000000|2024-05-28 08:30:00|35375.1|35355.1|35383.7|35363.7|35388|35368|35373.3|35353.3|431
1716885300000|2024-05-28 08:35:00|35382.5|35362.5|35387|35367|35389.9|35369.9|35381.4|35361.4|457
1716885600000|2024-05-28 08:40:00|35386.7|35366.7|35389.5|35369.5|35391.6|35371.6|35381.4|35361.4|419
1716885900000|2024-05-28 08:45:00|35390.3|35370.3|35384.3|35364.3|35390.7|35370.7|35382.9|35362.9|449
1716886200000|2024-05-28 08:50:00|35384.2|35364.2|35386.5|35366.5|35390|35370|35382.5|35362.5|348
1716886500000|2024-05-28 08:55:00|35386.6|35366.6|35388.9|35368.9|35392.6|35372.6|35384.2|35364.2|393
1716886800000|2024-05-28 09:00:00|35389.2|35369.2|35377.3|35357.3|35389.8|35369.8|35371|35351|412
1716887100000|2024-05-28 09:05:00|35377.4|35357.4|35379.4|35359.4|35381.6|35361.6|35375.3|35355.3|420
1716887400000|2024-05-28 09:10:00|35379.6|35359.6|35377|35357|35384.1|35364.1|35373.7|35353.7|450
1716887700000|2024-05-28 09:15:00|35377.1|35357.1|35368.5|35348.5|35377.7|35357.7|35367.6|35347.6|409
1716888000000|2024-05-28 09:20:00|35368.6|35348.6|35368.8|35348.8|35373.8|35353.8|35366.5|35346.5|627
1716888300000|2024-05-28 09:25:00|35368.7|35348.7|35361.8|35341.8|35370.7|35350.7|35359.4|35339.4|525
1716888600000|2024-05-28 09:30:00|35361.6|35341.6|35342.3|35322.3|35362.4|35342.4|35335.2|35315.2|479
1716888900000|2024-05-28 09:35:00|35342.6|35322.6|35331.1|35311.1|35343.8|35323.8|35326.2|35306.2|473
1716889200000|2024-05-28 09:40:00|35330.9|35310.9|35327.1|35307.1|35332.5|35312.5|35322.5|35302.5|435
1716889500000|2024-05-28 09:45:00|35327.9|35307.9|35334.1|35314.1|35334.4|35314.4|35322.5|35302.5|473
1716889800000|2024-05-28 09:50:00|35334.2|35314.2|35306.2|35286.2|35334.2|35314.2|35301.8|35281.8|493
1716890100000|2024-05-28 09:55:00|35306.5|35286.5|35296.2|35276.2|35307.3|35287.3|35293.5|35273.5|430
1716890400000|2024-05-28 10:00:00|35296.3|35276.3|35296.6|35276.6|35300.4|35280.4|35294|35274|252
1716890700000|2024-05-28 10:05:00|35296.8|35276.8|35294.3|35274.3|35298.5|35278.5|35290.4|35270.4|261
1716891000000|2024-05-28 10:10:00|35294.4|35274.4|35297.4|35277.4|35298.9|35278.9|35291.9|35271.9|294
1716891300000|2024-05-28 10:15:00|35297.3|35277.3|35293.8|35273.8|35297.4|35277.4|35292.1|35272.1|257
1716891600000|2024-05-28 10:20:00|35293.9|35273.9|35293.9|35273.9|35300.1|35280.1|35292.9|35272.9|309
1716891900000|2024-05-28 10:25:00|35293.8|35273.8|35297.9|35277.9|35298.1|35278.1|35291.4|35271.4|362
1716892200000|2024-05-28 10:30:00|35297.8|35277.8|35296.8|35276.8|35304.3|35284.3|35296.7|35276.7|445
1716892500000|2024-05-28 10:35:00|35295.8|35275.8|35286.5|35266.5|35297.8|35277.8|35282.1|35262.1|486
1716892800000|2024-05-28 10:40:00|35286.4|35266.4|35282.8|35262.8|35290.1|35270.1|35281.3|35261.3|336
1716893100000|2024-05-28 10:45:00|35282.7|35262.7|35282.9|35262.9|35287.2|35267.2|35280.8|35260.8|366
1716893400000|2024-05-28 10:50:00|35283|35263|35282.4|35262.4|35283.9|35263.9|35278.3|35258.3|352
1716893700000|2024-05-28 10:55:00|35282.1|35262.1|35274.7|35254.7|35284.7|35264.7|35271.8|35251.8|367
1716894000000|2024-05-28 11:00:00|35274.5|35254.5|35254.6|35234.6|35275.3|35255.3|35246.8|35226.8|420
1716894300000|2024-05-28 11:05:00|35253.2|35233.2|35218.6|35198.6|35254.2|35234.2|35213.2|35193.2|504
1716894600000|2024-05-28 11:10:00|35218.8|35198.8|35225.3|35205.3|35235|35215|35212.9|35192.9|543
1716894900000|2024-05-28 11:15:00|35225.2|35205.2|35221.3|35201.3|35229.2|35209.2|35216.3|35196.3|483
1716895200000|2024-05-28 11:20:00|35221.2|35201.2|35207.4|35187.4|35227.2|35207.2|35202.9|35182.9|584
1716895500000|2024-05-28 11:25:00|35207.2|35187.2|35193.6|35173.6|35215.1|35195.1|35188.4|35168.4|580
1716895800000|2024-05-28 11:30:00|35193.4|35173.4|35190.2|35170.2|35193.4|35173.4|35184.5|35164.5|475
1716896100000|2024-05-28 11:35:00|35190.3|35170.3|35187.4|35167.4|35191.6|35171.6|35184.9|35164.9|311
1716896400000|2024-05-28 11:40:00|35186.3|35166.3|35185.1|35165.1|35188.4|35168.4|35182|35162|350
1716896700000|2024-05-28 11:45:00|35185|35165|35196.3|35176.3|35201|35181|35181.5|35161.5|445
1716897000000|2024-05-28 11:50:00|35196.1|35176.1|35208.3|35188.3|35209.7|35189.7|35194.6|35174.6|402
1716897300000|2024-05-28 11:55:00|35208.4|35188.4|35201.1|35181.1|35212.9|35192.9|35198.1|35178.1|493
1716897600000|2024-05-28 12:00:00|35201.4|35181.4|35180.6|35160.6|35207.4|35187.4|35180.2|35160.2|555
1716897900000|2024-05-28 12:05:00|35180.3|35160.3|35184.4|35164.4|35185.9|35165.9|35177.2|35157.2|477
1716898200000|2024-05-28 12:10:00|35184.7|35164.7|35196.9|35176.9|35206.5|35186.5|35184|35164|569
1716898500000|2024-05-28 12:15:00|35196.1|35176.1|35219|35199|35220.3|35200.3|35194.6|35174.6|571
1716898800000|2024-05-28 12:20:00|35218.1|35198.1|35256.1|35236.1|35260.9|35240.9|35217.5|35197.5|661
1716899100000|2024-05-28 12:25:00|35256|35236|35255.5|35235.5|35262.9|35242.9|35245.5|35225.5|750
1716899400000|2024-05-28 12:30:00|35256.2|35236.2|35282|35262|35301.1|35273|35255|35218.4|678
1716899700000|2024-05-28 12:35:00|35282.2|35262.2|35287.6|35267.6|35295.2|35275.2|35274.8|35254.8|418
1716900000000|2024-05-28 12:40:00|35287.8|35267.8|35284.3|35264.3|35291.6|35271.6|35275.6|35255.6|524
1716900300000|2024-05-28 12:45:00|35284.6|35264.6|35278.5|35258.5|35302.3|35282.3|35277|35257|597
1716900600000|2024-05-28 12:50:00|35278.1|35258.1|35267.3|35247.3|35280.1|35260.1|35264.2|35244.2|612
1716900900000|2024-05-28 12:55:00|35266.7|35246.7|35285.8|35265.8|35286.6|35266.6|35266.5|35246.5|515
1716901200000|2024-05-28 13:00:00|35286|35266|35284.8|35264.8|35292.3|35272.3|35281.4|35261.4|458
1716901500000|2024-05-28 13:05:00|35285.1|35265.1|35291.8|35271.8|35293.5|35273.5|35283.1|35263.1|447
1716901800000|2024-05-28 13:10:00|35291.4|35271.4|35281.1|35261.1|35297.3|35277.3|35275.7|35255.7|465
1716902100000|2024-05-28 13:15:00|35281|35261|35286.4|35266.4|35292.9|35272.9|35268.3|35248.3|624
1716902400000|2024-05-28 13:20:00|35286.3|35266.3|35311.6|35291.6|35315.8|35295.8|35282.8|35262.8|668
1716902700000|2024-05-28 13:25:00|35312|35292|35327.9|35307.9|35336.2|35316.2|35310.4|35290.4|513
1716903000000|2024-05-28 13:30:00|35328.1|35308.1|35343.7|35323.7|35345.3|35325.3|35327.7|35307.7|536
1716903300000|2024-05-28 13:35:00|35344.3|35324.3|35363.9|35343.9|35369|35349|35342|35322|669
1716903600000|2024-05-28 13:40:00|35364|35344|35366.5|35346.5|35366.5|35346.5|35357.1|35337.1|532
1716903900000|2024-05-28 13:45:00|35367|35347|35371.6|35351.6|35372.4|35352.4|35354.6|35334.6|632
1716904200000|2024-05-28 13:50:00|35371.2|35351.2|35368.1|35348.1|35386.1|35366.1|35367.3|35347.3|606
1716904500000|2024-05-28 13:55:00|35368|35348|35384.6|35364.6|35393.9|35373.9|35368|35348|656
1716904800000|2024-05-28 14:00:00|35385.1|35365.1|35394.4|35374.4|35412.9|35383.2|35384.7|35352.3|768
1716905100000|2024-05-28 14:05:00|35394.2|35374.2|35378.3|35358.3|35407.2|35387.2|35375.6|35355.6|786
1716905400000|2024-05-28 14:10:00|35376.1|35356.1|35380.4|35360.4|35382.9|35362.9|35371.3|35351.3|676
1716905700000|2024-05-28 14:15:00|35380.1|35360.1|35374.9|35354.9|35384.9|35364.9|35371.7|35351.7|566
1716906000000|2024-05-28 14:20:00|35375.1|35355.1|35363.1|35343.1|35392|35372|35361.8|35341.8|607
1716906300000|2024-05-28 14:25:00|35363.4|35343.4|35357.3|35337.3|35365.2|35345.2|35337.7|35317.7|556
1716906600000|2024-05-28 14:30:00|35357.4|35337.4|35366.2|35346.2|35368.1|35348.1|35357.4|35337.4|568
1716906900000|2024-05-28 14:35:00|35366.1|35346.1|35377.2|35357.2|35377.2|35357.2|35359.4|35339.4|470
1716907200000|2024-05-28 14:40:00|35377.1|35357.1|35336.7|35316.7|35377.3|35357.3|35332.3|35312.3|560
1716907500000|2024-05-28 14:45:00|35336.4|35316.4|35310.4|35290.4|35340.1|35320.1|35306.3|35286.3|564
1716907800000|2024-05-28 14:50:00|35310.6|35290.6|35325.4|35305.4|35328.2|35308.2|35306.4|35286.4|523
1716908100000|2024-05-28 14:55:00|35326|35306|35343.1|35323.1|35343.3|35323.3|35320.4|35300.4|571
1716908400000|2024-05-28 15:00:00|35342.9|35322.9|35354|35334|35354.2|35334.2|35338.6|35318.6|505
1716908700000|2024-05-28 15:05:00|35354.1|35334.1|35349.6|35329.6|35363.4|35343.4|35347.9|35327.9|468
1716909000000|2024-05-28 15:10:00|35349.5|35329.5|35345.5|35325.5|35354.1|35334.1|35343.3|35323.3|415
1716909300000|2024-05-28 15:15:00|35345.4|35325.4|35344.8|35324.8|35351.9|35331.9|35342.4|35322.4|297
1716909600000|2024-05-28 15:20:00|35344.7|35324.7|35335.7|35315.7|35345.8|35325.8|35334.8|35314.8|309
1716909900000|2024-05-28 15:25:00|35335.8|35315.8|35340.5|35320.5|35344.1|35324.1|35335.8|35315.8|315
1716910200000|2024-05-28 15:30:00|35339.7|35319.7|35338.1|35318.1|35339.9|35319.9|35329.2|35309.2|327
1716910500000|2024-05-28 15:35:00|35337.6|35317.6|35336.4|35316.4|35339.4|35319.4|35335|35315|306
1716910800000|2024-05-28 15:40:00|35337.2|35317.2|35338.8|35318.8|35339.5|35319.5|35331.2|35311.2|273
1716911100000|2024-05-28 15:45:00|35338.9|35318.9|35331.2|35311.2|35339.9|35319.9|35331.2|35311.2|203
1716911400000|2024-05-28 15:50:00|35330.9|35310.9|35316.5|35296.5|35330.9|35310.9|35314.6|35294.6|436
1716911700000|2024-05-28 15:55:00|35316.4|35296.4|35330|35310|35333.2|35313.2|35313.2|35293.2|508
1716912000000|2024-05-28 16:00:00|35330.2|35310.2|35329.6|35309.6|35330.2|35310.2|35326.1|35306.1|208
1716912300000|2024-05-28 16:05:00|35329.7|35309.7|35350.1|35300.1|35356|35320.5|35329.6|35300|207
1716912600000|2024-05-28 16:10:00|35350|35300|35368.4|35318.4|35369.5|35319.5|35344.9|35294.9|463
1716912900000|2024-05-28 16:15:00|35369.4|35319.4|35369.2|35319.2|35382.1|35332.1|35363|35313|898
1716913200000|2024-05-28 16:20:00|35368.5|35318.5|35376.7|35326.7|35384.1|35337.5|35355|35317.9|962
1716913500000|2024-05-28 16:25:00|35377.4|35327.4|35364.3|35314.3|35380.3|35331.4|35350.6|35309.8|838
1716913800000|2024-05-28 16:30:00|35364.6|35314.6|35354.5|35304.5|35365|35322.1|35338.3|35302|957
1716914100000|2024-05-28 16:35:00|35354.7|35304.7|35355.5|35305.5|35360.7|35320.2|35335.8|35298.1|718
1716914400000|2024-05-28 16:40:00|35354.4|35304.4|35356.9|35306.9|35360.3|35322.1|35338.5|35300.9|629
1716914700000|2024-05-28 16:45:00|35356.8|35306.8|35343.2|35323.2|35357.5|35325.6|35333.7|35300.7|725
1716915000000|2024-05-28 16:50:00|35343.1|35323.1|35345.9|35295.9|35349.6|35323.4|35328.2|35293.6|812
1716915300000|2024-05-28 16:55:00|35345.6|35295.6|35330|35310|35348.1|35311.5|35328.2|35292.6|504
1716915600000|2024-05-28 17:00:00|35330.2|35310.2|35354.1|35334.1|35357.8|35334.9|35326.8|35301.3|522
1716915900000|2024-05-28 17:05:00|35354|35334|35338.7|35318.7|35367.2|35334.1|35335.3|35310.3|557
1716916200000|2024-05-28 17:10:00|35339|35319|35345.2|35325.2|35345.6|35325.6|35338.6|35318.6|460
1716916500000|2024-05-28 17:15:00|35345.3|35325.3|35343.8|35323.8|35351.8|35331.8|35342.8|35322.8|387
1716916800000|2024-05-28 17:20:00|35343.7|35323.7|35341.4|35321.4|35349|35329|35337.2|35317.2|428
1716917100000|2024-05-28 17:25:00|35341.5|35321.5|35341.3|35321.3|35342.9|35322.9|35337.8|35317.8|435
1716917400000|2024-05-28 17:30:00|35341.5|35321.5|35345.7|35325.7|35348.6|35328.6|35341.1|35321.1|378
1716917700000|2024-05-28 17:35:00|35345.6|35325.6|35340.3|35320.3|35347.2|35327.2|35335.6|35315.6|401
1716918000000|2024-05-28 17:40:00|35340.2|35320.2|35363.3|35313.3|35367.1|35323|35339.4|35303|886
1716918300000|2024-05-28 17:45:00|35363.7|35313.7|35367.1|35317.1|35370.9|35320.9|35361.1|35311.1|838
1716918600000|2024-05-28 17:50:00|35367.3|35317.3|35386.1|35336.1|35386.3|35338.3|35348.4|35315.2|895
1716918900000|2024-05-28 17:55:00|35387.4|35337.4|35388.4|35338.4|35391.3|35341.3|35381.9|35331.9|729
1716919200000|2024-05-28 18:00:00|35388.7|35338.7|35373|35353|35397.9|35360.7|35371.8|35338.7|496
1716919500000|2024-05-28 18:05:00|35372.6|35352.6|35374.6|35354.6|35376.6|35356.6|35369.7|35349.7|418
1716919800000|2024-05-28 18:10:00|35374.2|35354.2|35379.1|35359.1|35381.6|35361.6|35372.6|35352.6|348
1716920100000|2024-05-28 18:15:00|35379.2|35359.2|35380.9|35360.9|35382.6|35362.6|35375.5|35355.5|290
1716920400000|2024-05-28 18:20:00|35381|35361|35390.4|35370.4|35391.2|35371.2|35380.3|35360.3|350
1716920700000|2024-05-28 18:25:00|35390.3|35370.3|35425|35375|35429.7|35393.5|35389|35360.1|436
1716921000000|2024-05-28 18:30:00|35425.6|35375.6|35427.6|35377.6|35430.1|35380.1|35423.1|35373.1|370
1716921300000|2024-05-28 18:35:00|35427.8|35377.8|35431.2|35381.2|35431.8|35381.8|35425.3|35375.3|340
1716921600000|2024-05-28 18:40:00|35431.3|35381.3|35429.9|35379.9|35432.1|35382.1|35426.6|35376.6|272
1716921900000|2024-05-28 18:45:00|35429.7|35379.7|35431.4|35381.4|35434.7|35384.7|35429.7|35379.7|189
1716922200000|2024-05-28 18:50:00|35431.6|35381.6|35432.9|35382.9|35436.9|35386.9|35431.4|35381.4|204
1716922500000|2024-05-28 18:55:00|35432.8|35382.8|35422.2|35372.2|35433.9|35383.9|35420.4|35370.4|238
1716922800000|2024-05-28 19:00:00|35422|35372|35418.5|35368.5|35424.5|35374.5|35414.9|35364.9|450
1716923100000|2024-05-28 19:05:00|35418.6|35368.6|35418.3|35368.3|35419.7|35369.7|35414.6|35364.6|220
1716923400000|2024-05-28 19:10:00|35418.2|35368.2|35424.8|35374.8|35425.7|35375.7|35418|35368|209
1716923700000|2024-05-28 19:15:00|35425.1|35375.1|35421.6|35371.6|35428.2|35378.2|35421.6|35371.6|190
1716924000000|2024-05-28 19:20:00|35421.8|35371.8|35418.8|35368.8|35424.1|35374.1|35418.3|35368.3|208
1716924300000|2024-05-28 19:25:00|35417.9|35367.9|35416.2|35366.2|35417.9|35367.9|35414.1|35364.1|200
1716924600000|2024-05-28 19:30:00|35415.7|35365.7|35418.5|35368.5|35425.1|35375.1|35415.7|35365.7|328
1716924900000|2024-05-28 19:35:00|35419.6|35369.6|35413.2|35363.2|35420.3|35370.3|35411.6|35361.6|220
1716925200000|2024-05-28 19:40:00|35413.3|35363.3|35411.1|35361.1|35415|35365|35410.6|35360.6|186
1716925500000|2024-05-28 19:45:00|35411.3|35361.3|35423.5|35373.5|35424.5|35374.5|35410.4|35360.4|164
1716925800000|2024-05-28 19:50:00|35422.8|35372.8|35419.6|35369.6|35423.3|35373.3|35417.3|35367.3|173
1716926100000|2024-05-28 19:55:00|35419.7|35369.7|35420.3|35370.3|35423.5|35373.5|35418.1|35368.1|254
1716926400000|2024-05-28 20:00:00|35420.1|35370.1|35443.3|35393.3|35450.5|35400.5|35418.8|35368.8|802
1716926700000|2024-05-28 20:05:00|35443.2|35393.2|35433|35383|35444.4|35394.4|35432|35382|378
1716927000000|2024-05-28 20:10:00|35433.1|35383.1|35435.5|35385.5|35436.2|35386.2|35432|35382|216
1716927300000|2024-05-28 20:15:00|35435.4|35385.4|35440.8|35390.8|35447.6|35397.6|35434.9|35384.9|259
1716927600000|2024-05-28 20:20:00|35440.9|35390.9|35433.1|35383.1|35441|35391|35432.5|35382.5|201
1716927900000|2024-05-28 20:25:00|35433.2|35383.2|35428.5|35378.5|35434.7|35384.7|35428.2|35378.2|156
1716928200000|2024-05-28 20:30:00|35428.6|35378.6|35447.3|35397.3|35447.4|35397.4|35427.8|35377.8|212
1716928500000|2024-05-28 20:35:00|35447.4|35397.4|35440.1|35390.1|35448.4|35398.4|35440.1|35390.1|164
1716928800000|2024-05-28 20:40:00|35440|35390|35444.7|35394.7|35444.8|35394.8|35440|35390|88
1716929100000|2024-05-28 20:45:00|35443|35393|35450.2|35399.4|35450.9|35400.9|35442.9|35392.9|133
1716929400000|2024-05-28 20:50:00|35449.8|35398.6|35454.8|35396.4|35457.9|35404.5|35449.8|35395|225
1716929700000|2024-05-28 20:55:00|35455.1|35395.6|35471.8|35374.1|35471.8|35396.8|35454.7|35374.1|233
1716930000000|2024-05-28 21:00:00|35476.6|35363.1|35477.1|35357.1|35480.1|35371.6|35474.8|35356.2|41
1716930300000|2024-05-28 21:05:00|35477.9|35357.9|35470.6|35350.6|35480.2|35360.2|35469.4|35349.4|110
1716930600000|2024-05-28 21:10:00|35470.5|35350.5|35471.1|35351.1|35476.5|35356.5|35466.9|35346.9|136
1716930900000|2024-05-28 21:15:00|35471|35351|35471.6|35351.6|35471.6|35351.6|35469.1|35349.1|94
1716931200000|2024-05-28 21:20:00|35471.5|35351.5|35471.7|35351.7|35472.4|35352.4|35469.3|35349.3|129
1716931500000|2024-05-28 21:25:00|35471.8|35351.8|35472.3|35352.3|35473.2|35353.2|35462.7|35342.7|104
1716931800000|2024-05-28 21:30:00|35472.4|35352.4|35478.5|35358.5|35478.7|35358.7|35463.2|35343.2|142
1716932100000|2024-05-28 21:35:00|35478.4|35358.4|35477.6|35357.6|35478.6|35358.6|35476.5|35356.5|116
1716932400000|2024-05-28 21:40:00|35477.9|35357.9|35477.8|35357.8|35477.9|35357.9|35477.3|35357.3|51
1716932700000|2024-05-28 21:45:00|35478.5|35358.5|35477.9|35357.9|35479.9|35359.9|35466.1|35346.1|102
1716933000000|2024-05-28 21:50:00|35477.6|35357.6|35474.6|35354.6|35478.5|35358.5|35470.9|35350.9|77
1716933300000|2024-05-28 21:55:00|35474.5|35354.5|35426.4|35306.4|35474.8|35354.8|35417.4|35297.4|428
1716933600000|2024-05-28 22:00:00|35423.8|35303.8|35442.4|35342.5|35462.3|35351.8|35418|35303.8|289
1716933900000|2024-05-28 22:05:00|35442.3|35342.6|35456.5|35336.5|35458.5|35349.6|35431.9|35334.4|49
1716934200000|2024-05-28 22:10:00|35456.4|35336.4|35448.8|35346.1|35458.9|35352.5|35432.6|35331.3|142
1716934500000|2024-05-28 22:15:00|35448|35345.8|35439.4|35354.1|35452.6|35358.5|35434|35339.5|273
1716934800000|2024-05-28 22:20:00|35440.4|35350.2|35442.1|35344.7|35461.3|35356|35440.4|35339|127
1716935100000|2024-05-28 22:25:00|35442.2|35343.1|35458.7|35338.7|35461.3|35353.2|35441.9|35336|117
1716935400000|2024-05-28 22:30:00|35461.2|35341.2|35453|35355|35468.3|35360.2|35445.5|35341.2|183
1716935700000|2024-05-28 22:35:00|35452.9|35354.9|35467.8|35347.8|35469.9|35355.9|35451.9|35345.7|136
1716936000000|2024-05-28 22:40:00|35467.9|35347.9|35460.7|35355.8|35468.3|35368.1|35439.9|35346.4|164
1716936300000|2024-05-28 22:45:00|35455.5|35356.9|35455.1|35351.5|35461|35378|35429|35347.6|727
1716936600000|2024-05-28 22:50:00|35455.3|35351.4|35447.1|35358.9|35460.6|35375.5|35437.2|35345.8|815
1716936900000|2024-05-28 22:55:00|35444.9|35358.8|35445.3|35357.4|35456.6|35365|35437.6|35345.9|365
1716937200000|2024-05-28 23:00:00|35446.5|35358.6|35457.1|35356.1|35459.9|35360.2|35443.3|35341.6|375
1716937500000|2024-05-28 23:05:00|35449.2|35354.4|35448.4|35349.4|35461.9|35358.2|35444.7|35334.8|184
1716937800000|2024-05-28 23:10:00|35448.5|35349.5|35457.8|35357.3|35461.6|35367.7|35448.4|35345.4|368
1716938100000|2024-05-28 23:15:00|35457.7|35360.1|35460.6|35367.4|35467.9|35371|35447.6|35348.7|505
1716938400000|2024-05-28 23:20:00|35460.5|35362.4|35462.6|35370.3|35468.2|35373.2|35453.1|35353.5|363
1716938700000|2024-05-28 23:25:00|35460.1|35370.2|35468.7|35348.7|35469|35373.1|35453.5|35348.2|251
1716939000000|2024-05-28 23:30:00|35460.2|35365|35465|35362.1|35481|35374.4|35453.5|35360.6|337
1716939300000|2024-05-28 23:35:00|35465.1|35362|35454.2|35365.1|35478.9|35374.5|35452.1|35347.9|208
1716939600000|2024-05-28 23:40:00|35453.7|35365.2|35453.9|35364|35466.8|35375.9|35452.7|35346.8|253
1716939900000|2024-05-28 23:45:00|35453.1|35363.9|35442|35386.2|35464.7|35402.2|35428.4|35360.6|590
1716940200000|2024-05-28 23:50:00|35441.9|35387|35459.2|35403.5|35459.2|35405.2|35437.7|35380.4|702
1716940500000|2024-05-28 23:55:00|35456.2|35402.8|35457.4|35405.6|35471.3|35414.7|35453.9|35400.2|720
1716940800000|2024-05-29 00:00:00|35458.6|35406.6|35479.3|35429.3|35480.2|35430.2|35458.6|35401.7|726
1716941100000|2024-05-29 00:05:00|35479.2|35429.2|35482.1|35432.1|35489.2|35439.2|35478|35428|484
1716941400000|2024-05-29 00:10:00|35482.3|35432.3|35483.1|35433.1|35491.2|35441.2|35480.9|35430.9|565
1716941700000|2024-05-29 00:15:00|35483.5|35433.5|35481.6|35431.6|35484.5|35434.5|35480.6|35430.6|459
1716942000000|2024-05-29 00:20:00|35481.4|35431.4|35481.6|35431.6|35485.9|35435.9|35479.3|35429.3|507
1716942300000|2024-05-29 00:25:00|35481.7|35431.7|35481.8|35431.8|35485.6|35435.6|35479.4|35429.4|488
1716942600000|2024-05-29 00:30:00|35481.7|35431.7|35482.1|35432.1|35486.9|35436.9|35479.7|35429.7|428
1716942900000|2024-05-29 00:35:00|35482.4|35432.4|35483.8|35433.8|35486.3|35436.3|35480.4|35430.4|562
1716943200000|2024-05-29 00:40:00|35483.7|35433.7|35483.3|35433.3|35486.6|35436.6|35479.8|35429.8|651
1716943500000|2024-05-29 00:45:00|35483.5|35433.5|35479.8|35429.8|35484.7|35434.7|35476|35426|725
1716943800000|2024-05-29 00:50:00|35480.4|35430.4|35478.7|35428.7|35493.3|35443.3|35477.5|35427.5|454
1716944100000|2024-05-29 00:55:00|35478.8|35428.8|35466.7|35416.7|35483.7|35433.7|35464.9|35414.9|541
1716944400000|2024-05-29 01:00:00|35466.8|35417.5|35467.9|35417.5|35474.2|35424.2|35465|35415|547
1716944700000|2024-05-29 01:05:00|35468|35417.7|35465.7|35414.8|35471|35421|35457.8|35407.8|376
1716945000000|2024-05-29 01:10:00|35465.8|35414.7|35470.1|35420.1|35471|35421|35458.3|35407.7|479
1716945300000|2024-05-29 01:15:00|35470|35420|35457.4|35407.4|35470.8|35420.8|35455.8|35405.8|482
1716945600000|2024-05-29 01:20:00|35457.2|35407.2|35456.7|35406.7|35462.8|35412.8|35453.1|35403.1|565
1716945900000|2024-05-29 01:25:00|35456.6|35406.6|35459.6|35409.6|35462.3|35412.3|35451.3|35401.3|609
1716946200000|2024-05-29 01:30:00|35459.5|35409.5|35470.5|35420.5|35473|35423|35455.6|35405.6|768
1716946500000|2024-05-29 01:35:00|35471.8|35421.8|35476.1|35426.1|35479.2|35429.2|35468.6|35418.6|724
1716946800000|2024-05-29 01:40:00|35476.4|35426.4|35473.5|35423.5|35478.8|35428.8|35471.4|35421.4|804
1716947100000|2024-05-29 01:45:00|35473.2|35423.2|35469|35419|35477.2|35427.2|35465.7|35415.7|726
1716947400000|2024-05-29 01:50:00|35470|35420|35471.6|35421.6|35478.2|35428.2|35467.5|35417.5|750
1716947700000|2024-05-29 01:55:00|35473|35423|35467.9|35417.9|35473.2|35423.2|35464.9|35414.9|610
1716948000000|2024-05-29 02:00:00|35467.8|35417.8|35470.7|35420.7|35474.3|35424.3|35466.1|35416.1|834
1716948300000|2024-05-29 02:05:00|35470.8|35420.8|35476.3|35426.3|35479.1|35429.1|35469|35419|730
1716948600000|2024-05-29 02:10:00|35474.9|35424.9|35467|35417|35479.2|35429.2|35464.6|35414.6|795
1716948900000|2024-05-29 02:15:00|35466.6|35416.6|35470.7|35420.7|35472.4|35422.4|35460.2|35410.2|788
1716949200000|2024-05-29 02:20:00|35470.3|35420.3|35472.1|35422.1|35478.5|35428.5|35469.1|35419.1|783
1716949500000|2024-05-29 02:25:00|35472.2|35422.2|35472.6|35422.6|35478.6|35428.6|35471.7|35421.7|717
1716949800000|2024-05-29 02:30:00|35473.1|35423.1|35474.5|35424.5|35479|35429|35471.2|35421.2|708
1716950100000|2024-05-29 02:35:00|35474.9|35424.9|35478.7|35428.7|35481.9|35431.9|35473.8|35423.8|564
1716950400000|2024-05-29 02:40:00|35478.2|35428.2|35482.6|35432.6|35486.7|35436.7|35475.3|35425.3|620
1716950700000|2024-05-29 02:45:00|35483.5|35433.5|35485.8|35435.8|35496.1|35446.1|35482.2|35432.2|463
1716951000000|2024-05-29 02:50:00|35486.5|35436.5|35488.8|35438.8|35491.6|35441.6|35484.1|35434.1|511
1716951300000|2024-05-29 02:55:00|35488.7|35438.7|35494|35444|35494|35444|35484.2|35434.2|576
1716951600000|2024-05-29 03:00:00|35494.8|35444.8|35492.8|35442.8|35501.2|35451.2|35492.1|35442.1|419
1716951900000|2024-05-29 03:05:00|35493|35443|35490|35440|35499.7|35449.7|35487|35437|395
1716952200000|2024-05-29 03:10:00|35489.9|35439.9|35488.1|35438.1|35492.3|35442.3|35484.7|35434.7|427
1716952500000|2024-05-29 03:15:00|35488|35438|35489.6|35439.6|35498|35447.7|35483.9|35433.9|489
1716952800000|2024-05-29 03:20:00|35489.5|35439.5|35486.2|35436.2|35490.5|35440.5|35481.2|35431.2|561
1716953100000|2024-05-29 03:25:00|35486.3|35436.3|35484.9|35434.9|35494.7|35444.7|35481.7|35431.7|484
1716953400000|2024-05-29 03:30:00|35484.2|35434.2|35481.7|35431.7|35491.1|35441.1|35480.6|35430.6|694
1716953700000|2024-05-29 03:35:00|35482.5|35432.5|35484.5|35434.5|35492.3|35442.3|35480.3|35430.3|537
1716954000000|2024-05-29 03:40:00|35483.8|35433.8|35482.3|35432.3|35493.6|35443.6|35480.8|35430.8|614
1716954300000|2024-05-29 03:45:00|35482.2|35432.2|35484.4|35434.4|35493.6|35443.6|35481.6|35431.6|471
1716954600000|2024-05-29 03:50:00|35484.5|35434.5|35484.4|35434.4|35488.4|35438.4|35480.7|35430.7|621
1716954900000|2024-05-29 03:55:00|35483.5|35433.5|35484.2|35434.2|35488.7|35438.7|35478.8|35428.8|565
1716955200000|2024-05-29 04:00:00|35484.3|35434.3|35495.4|35445.4|35497.6|35447|35484.3|35434.3|817
1716955500000|2024-05-29 04:05:00|35495|35445|35496.4|35446.4|35501.7|35451.7|35487|35437|561
1716955800000|2024-05-29 04:10:00|35496|35446|35495.5|35445.5|35500.6|35450.6|35491.6|35441.6|682
1716956100000|2024-05-29 04:15:00|35494.2|35444.2|35502.9|35452.9|35503.8|35453.8|35492.5|35442.5|614
1716956400000|2024-05-29 04:20:00|35502.8|35452.8|35496.1|35446.1|35505.9|35455.9|35489.7|35439.7|515
1716956700000|2024-05-29 04:25:00|35495.8|35445.8|35494.5|35444.5|35500.9|35450.9|35489.7|35439.7|465
1716957000000|2024-05-29 04:30:00|35494.3|35444.3|35491.9|35441.9|35500.6|35450.6|35489.7|35439.7|509
1716957300000|2024-05-29 04:35:00|35491.8|35441.8|35495.5|35445.5|35499.1|35449.1|35487.2|35437.2|559
1716957600000|2024-05-29 04:40:00|35495.8|35445.8|35485.2|35435.2|35497.9|35447.9|35484.8|35434.8|457
1716957900000|2024-05-29 04:45:00|35484.4|35434.4|35492.3|35442.3|35492.7|35442.7|35483.7|35433.7|365
1716958200000|2024-05-29 04:50:00|35492.2|35442.2|35486|35436|35496.7|35446.7|35485.9|35435.9|489
1716958500000|2024-05-29 04:55:00|35485.9|35435.9|35484.6|35434.6|35494.3|35444.3|35479.8|35429.8|502
1716958800000|2024-05-29 05:00:00|35484.5|35434.5|35481.2|35431.2|35487.4|35437.4|35478.9|35428.9|748
1716959100000|2024-05-29 05:05:00|35479.9|35429.9|35482.3|35432.3|35488.6|35438.6|35478.7|35428.7|487
1716959400000|2024-05-29 05:10:00|35482.4|35432.4|35486|35436|35488.4|35438.4|35480.1|35430.1|616
1716959700000|2024-05-29 05:15:00|35485.9|35435.9|35484.7|35434.7|35489.9|35439.9|35480.1|35430.1|441
1716960000000|2024-05-29 05:20:00|35484.8|35434.8|35484|35434|35490.4|35440.4|35479.9|35429.9|502
1716960300000|2024-05-29 05:25:00|35482.8|35432.8|35486.9|35436.9|35491.8|35441.8|35481.7|35431.7|303
1716960600000|2024-05-29 05:30:00|35487|35437|35486.5|35436.5|35499.9|35449.9|35485.1|35435.1|454
1716960900000|2024-05-29 05:35:00|35486.6|35436.6|35487.1|35437.1|35497.7|35447.7|35483.5|35433.5|411
1716961200000|2024-05-29 05:40:00|35487.2|35437.2|35493.1|35443.1|35500.6|35450.6|35485.5|35435.5|402
1716961500000|2024-05-29 05:45:00|35492.6|35442.6|35495.4|35445.4|35502.6|35452.6|35490.4|35440.4|539
1716961800000|2024-05-29 05:50:00|35495.6|35445.6|35497.5|35447.5|35501.4|35451.4|35492.6|35442.6|479
1716962100000|2024-05-29 05:55:00|35498.2|35448.2|35498.6|35448.6|35506.7|35456.7|35493.5|35443.5|706
1716962400000|2024-05-29 06:00:00|35499.8|35449.8|35474.6|35454.6|35499.8|35455.5|35473.2|35433.9|390
1716962700000|2024-05-29 06:05:00|35474.7|35454.7|35469|35449|35476.1|35456.1|35451.2|35415.3|414
1716963000000|2024-05-29 06:10:00|35468.5|35448.5|35466.7|35446.7|35491.3|35452.6|35465.6|35430.8|461
1716963300000|2024-05-29 06:15:00|35466.6|35446.6|35516.9|35466.9|35519.8|35469.8|35465.7|35434.9|631
1716963600000|2024-05-29 06:20:00|35516.8|35466.8|35516.1|35466.1|35521.1|35471.1|35509.2|35459.2|617
1716963900000|2024-05-29 06:25:00|35515.9|35465.9|35503.6|35453.6|35518.7|35468.7|35500.5|35450.5|685
1716964200000|2024-05-29 06:30:00|35503.8|35453.8|35475.4|35455.4|35505.5|35471.8|35474.7|35439.3|631
1716964500000|2024-05-29 06:35:00|35475.5|35455.5|35479.3|35459.3|35493.1|35460.5|35471.6|35441.1|669
1716964800000|2024-05-29 06:40:00|35479.4|35459.4|35479.6|35459.6|35483.7|35463.7|35477.3|35457.3|473
1716965100000|2024-05-29 06:45:00|35479.7|35459.7|35475.2|35455.2|35480.3|35460.3|35475|35455|396
1716965400000|2024-05-29 06:50:00|35475.3|35455.3|35474.1|35454.1|35477.2|35457.2|35471.2|35451.2|544
1716965700000|2024-05-29 06:55:00|35474.2|35454.2|35480.8|35460.8|35487.1|35467.1|35466.5|35446.5|591
1716966000000|2024-05-29 07:00:00|35481|35461|35468|35448|35481|35461|35467.6|35447.6|535
1716966300000|2024-05-29 07:05:00|35469|35449|35494.7|35474.7|35502|35482|35469|35449|564
1716966600000|2024-05-29 07:10:00|35494.6|35474.6|35494.5|35474.5|35508.1|35488.1|35493.4|35473.4|534
1716966900000|2024-05-29 07:15:00|35494.6|35474.6|35475.1|35455.1|35494.6|35474.6|35472.4|35452.4|536
1716967200000|2024-05-29 07:20:00|35475.2|35455.2|35470|35450|35475.2|35455.2|35461|35441|433
1716967500000|2024-05-29 07:25:00|35470.1|35450.1|35470.8|35450.8|35475.4|35455.4|35460.4|35440.4|547
1716967800000|2024-05-29 07:30:00|35470.4|35450.4|35477.6|35457.6|35481.4|35461.4|35470|35450|495
1716968100000|2024-05-29 07:35:00|35477.1|35457.1|35482.8|35462.8|35484.2|35464.2|35474.4|35454.4|480
1716968400000|2024-05-29 07:40:00|35482.7|35462.7|35484.3|35464.3|35499.1|35479.1|35482.6|35462.6|513
1716968700000|2024-05-29 07:45:00|35484.7|35464.7|35480.2|35460.2|35487.2|35467.2|35477.7|35457.7|421
1716969000000|2024-05-29 07:50:00|35480.7|35460.7|35490.6|35470.6|35491.3|35471.3|35478.3|35458.3|495
1716969300000|2024-05-29 07:55:00|35490.7|35470.7|35504.3|35454.3|35504.4|35473.3|35484.5|35453.4|560
1716969600000|2024-05-29 08:00:00|35503.5|35453.5|35538.5|35518.5|35545.5|35525.5|35503.5|35453.5|826
1716969900000|2024-05-29 08:05:00|35540.2|35520.2|35561.8|35541.8|35580.3|35560.3|35536.3|35516.3|917
1716970200000|2024-05-29 08:10:00|35561.9|35541.9|35530.7|35510.7|35567.7|35547.7|35526.4|35506.4|673
1716970500000|2024-05-29 08:15:00|35530.2|35510.2|35525.3|35505.3|35535.1|35515.1|35518.3|35498.3|644
1716970800000|2024-05-29 08:20:00|35525.4|35505.4|35522|35502|35527.8|35507.8|35515|35495|757
1716971100000|2024-05-29 08:25:00|35522.1|35502.1|35519.8|35499.8|35527.8|35507.8|35512.9|35492.9|632
1716971400000|2024-05-29 08:30:00|35520|35500|35535.1|35515.1|35537.2|35517.2|35519.8|35499.8|506
1716971700000|2024-05-29 08:35:00|35534.9|35514.9|35539.2|35519.2|35541.9|35521.9|35530|35510|478
1716972000000|2024-05-29 08:40:00|35539.3|35519.3|35529.3|35509.3|35541.8|35521.8|35525.9|35505.9|451
1716972300000|2024-05-29 08:45:00|35529.1|35509.1|35535.6|35515.6|35538.8|35518.8|35524.3|35504.3|309
1716972600000|2024-05-29 08:50:00|35535.7|35515.7|35535.3|35515.3|35542.2|35522.2|35532.7|35512.7|377
1716972900000|2024-05-29 08:55:00|35534.9|35514.9|35534.2|35514.2|35537.9|35517.9|35532.8|35512.8|367
1716973200000|2024-05-29 09:00:00|35533.6|35513.6|35529.4|35509.4|35533.6|35513.6|35521|35501|573
1716973500000|2024-05-29 09:05:00|35529.2|35509.2|35532.9|35512.9|35544.6|35524.6|35527.5|35507.5|560
1716973800000|2024-05-29 09:10:00|35533.3|35513.3|35528.8|35508.8|35540.7|35520.7|35527.1|35507.1|504
1716974100000|2024-05-29 09:15:00|35528.7|35508.7|35528.1|35508.1|35535.8|35515.8|35528.1|35508.1|452
1716974400000|2024-05-29 09:20:00|35525.3|35505.3|35535.9|35515.9|35539.8|35519.8|35524.6|35504.6|649
1716974700000|2024-05-29 09:25:00|35535.5|35515.5|35559.6|35509.6|35563.7|35527.9|35533.8|35502.9|819
1716975000000|2024-05-29 09:30:00|35559.5|35509.5|35561.9|35511.9|35579.5|35544|35546.8|35502.8|845
1716975300000|2024-05-29 09:35:00|35561.8|35511.8|35560.1|35540.1|35574.9|35554.9|35544.2|35511.8|584
1716975600000|2024-05-29 09:40:00|35558.8|35538.8|35576.8|35556.8|35599.2|35571.4|35556.8|35536.8|825
1716975900000|2024-05-29 09:45:00|35576.9|35556.9|35563.8|35543.8|35581|35561|35561.8|35541.8|714
1716976200000|2024-05-29 09:50:00|35563.9|35543.9|35550.2|35530.2|35567.7|35547.7|35548|35528|383
1716976500000|2024-05-29 09:55:00|35550.4|35530.4|35564.8|35544.8|35565.2|35545.2|35550.2|35530.2|577
1716976800000|2024-05-29 10:00:00|35565.8|35545.8|35599|35579|35602.6|35582.6|35561.3|35541.3|555
1716977100000|2024-05-29 10:05:00|35598.2|35578.2|35618.8|35598.8|35623.1|35603.1|35596.4|35576.4|472
1716977400000|2024-05-29 10:10:00|35618.6|35598.6|35626.2|35606.2|35629.3|35609.3|35617.8|35597.8|593
1716977700000|2024-05-29 10:15:00|35625.7|35605.7|35643.3|35623.3|35675.5|35642.3|35623.8|35594.5|566
1716978000000|2024-05-29 10:20:00|35643|35623|35645.6|35625.6|35647.8|35627.8|35640.9|35620.9|391
1716978300000|2024-05-29 10:25:00|35645.5|35625.5|35643.3|35623.3|35647.1|35627.1|35641.3|35621.3|389
1716978600000|2024-05-29 10:30:00|35643.1|35623.1|35662.8|35642.8|35669.9|35643.4|35642.8|35608.5|583
1716978900000|2024-05-29 10:35:00|35662.9|35642.9|35667.5|35647.5|35675.7|35655.7|35662.2|35642.2|470
1716979200000|2024-05-29 10:40:00|35667.6|35647.6|35662.8|35642.8|35667.6|35647.6|35654.9|35634.9|520
1716979500000|2024-05-29 10:45:00|35662.9|35642.9|35659.3|35639.3|35665.9|35645.9|35656.4|35636.4|450
1716979800000|2024-05-29 10:50:00|35659.6|35639.6|35632|35612|35659.6|35639.6|35631.6|35611.6|544
1716980100000|2024-05-29 10:55:00|35632.5|35612.5|35645.2|35625.2|35645.5|35625.5|35627.9|35607.9|488
1716980400000|2024-05-29 11:00:00|35645.1|35625.1|35687|35667|35688.3|35668.3|35645.1|35625.1|682
1716980700000|2024-05-29 11:05:00|35685.7|35665.7|35702.2|35682.2|35718.3|35698.3|35675.8|35655.8|622
1716981000000|2024-05-29 11:10:00|35702.4|35682.4|35723.5|35703.5|35739.8|35706.6|35698.8|35678.8|575
1716981300000|2024-05-29 11:15:00|35723.6|35703.6|35743.8|35723.8|35776.1|35756.1|35723.2|35703.2|671
1716981600000|2024-05-29 11:20:00|35744|35724|35755.8|35735.8|35760.8|35740.8|35733.1|35713.1|666
1716981900000|2024-05-29 11:25:00|35756.1|35736.1|35735.4|35715.4|35764|35744|35732.5|35712.5|580
1716982200000|2024-05-29 11:30:00|35735.2|35715.2|35732.2|35712.2|35735.2|35715.2|35720.7|35700.7|565
1716982500000|2024-05-29 11:35:00|35732.1|35712.1|35723.5|35703.5|35732.1|35712.1|35707.1|35687.1|570
1716982800000|2024-05-29 11:40:00|35723.7|35703.7|35724.4|35704.4|35730.2|35710.2|35716.6|35696.6|538
1716983100000|2024-05-29 11:45:00|35723.5|35703.5|35708|35688|35724.5|35704.5|35705.2|35685.2|584
1716983400000|2024-05-29 11:50:00|35708.2|35688.2|35719.4|35699.4|35726.1|35706.1|35705.4|35685.4|512
1716983700000|2024-05-29 11:55:00|35719.5|35699.5|35713.6|35663.6|35724.3|35704.3|35679.9|35658.9|796
1716984000000|2024-05-29 12:00:00|35714.6|35664.6|35687.5|35667.5|35718.1|35674.3|35667.9|35631.5|857
1716984300000|2024-05-29 12:05:00|35687.6|35667.6|35660.7|35640.7|35689.8|35669.8|35655.9|35635.9|589
1716984600000|2024-05-29 12:10:00|35658.9|35638.9|35671|35651|35676.4|35656.4|35656.4|35636.4|444
1716984900000|2024-05-29 12:15:00|35670.9|35650.9|35666|35646|35676.8|35656.8|35663.5|35643.5|421
1716985200000|2024-05-29 12:20:00|35666.1|35646.1|35675.8|35655.8|35678.2|35658.2|35662.9|35642.9|585
1716985500000|2024-05-29 12:25:00|35675.7|35655.7|35665.5|35645.5|35681.8|35661.8|35663.6|35643.6|570
1716985800000|2024-05-29 12:30:00|35665.3|35645.3|35690.6|35670.6|35700.6|35680.6|35663.6|35643.6|553
1716986100000|2024-05-29 12:35:00|35690.8|35670.8|35699.6|35679.6|35704.4|35684.4|35689.1|35669.1|529
1716986400000|2024-05-29 12:40:00|35699.2|35679.2|35713.5|35693.5|35717.8|35697.8|35698.6|35678.6|491
1716986700000|2024-05-29 12:45:00|35713.6|35693.6|35719|35699|35724|35704|35707.5|35687.5|563
1716987000000|2024-05-29 12:50:00|35718.8|35698.8|35735.4|35715.4|35735.4|35715.4|35714.8|35694.8|554
1716987300000|2024-05-29 12:55:00|35735.9|35715.9|35741.1|35721.1|35743.5|35723.5|35729.5|35709.5|464
1716987600000|2024-05-29 13:00:00|35740.9|35720.9|35760.3|35740.3|35760.5|35740.5|35736|35716|709
1716987900000|2024-05-29 13:05:00|35760.8|35740.8|35774.8|35754.8|35789|35769|35756.6|35736.6|745
1716988200000|2024-05-29 13:10:00|35775.7|35755.7|35764.8|35744.8|35782.4|35762.4|35761.9|35741.9|630
1716988500000|2024-05-29 13:15:00|35765.1|35745.1|35780.1|35760.1|35784.9|35764.9|35760.8|35740.8|682
1716988800000|2024-05-29 13:20:00|35780.4|35760.4|35763.3|35743.3|35783.3|35763.3|35762.6|35742.6|671
1716989100000|2024-05-29 13:25:00|35763.4|35743.4|35779.4|35759.4|35780.8|35760.8|35763|35743|778
1716989400000|2024-05-29 13:30:00|35779|35759|35780|35760|35782.5|35762.5|35763.9|35743.9|706
1716989700000|2024-05-29 13:35:00|35779.8|35759.8|35771.2|35751.2|35795|35775|35767.4|35747.4|671
1716990000000|2024-05-29 13:40:00|35770.6|35750.6|35767|35747|35781.2|35761.2|35766|35746|605
1716990300000|2024-05-29 13:45:00|35766.9|35746.9|35743.7|35723.7|35770.3|35750.3|35743.7|35723.7|602
1716990600000|2024-05-29 13:50:00|35743.8|35723.8|35749.2|35729.2|35753.8|35733.8|35737|35717|675
1716990900000|2024-05-29 13:55:00|35748.9|35728.9|35752.7|35732.7|35754.5|35734.5|35737.1|35717.1|590
1716991200000|2024-05-29 14:00:00|35752.6|35732.6|35744|35724|35757.4|35737.4|35741.6|35721.6|537
1716991500000|2024-05-29 14:05:00|35743.9|35723.9|35759.9|35739.9|35767.7|35747.7|35740.5|35720.5|533
1716991800000|2024-05-29 14:10:00|35760|35740|35767.7|35747.7|35773.4|35753.4|35756.6|35736.6|465
1716992100000|2024-05-29 14:15:00|35768|35748|35794.7|35774.7|35797|35777|35763.5|35743.5|607
1716992400000|2024-05-29 14:20:00|35793.7|35773.7|35808.9|35788.9|35821.2|35801.2|35792.3|35772.3|588
1716992700000|2024-05-29 14:25:00|35809|35789|35832.2|35812.2|35834|35814|35808.5|35788.5|606
1716993000000|2024-05-29 14:30:00|35831.8|35811.8|35869|35849|35871.9|35851.9|35830.4|35810.4|643
1716993300000|2024-05-29 14:35:00|35869.1|35849.1|35831.9|35811.9|35871.4|35851.4|35830|35810|692
1716993600000|2024-05-29 14:40:00|35831.8|35811.8|35841.4|35821.4|35842.1|35822.1|35822.8|35802.8|576
1716993900000|2024-05-29 14:45:00|35842.3|35822.3|35831.3|35811.3|35846.7|35826.7|35826.2|35806.2|611
1716994200000|2024-05-29 14:50:00|35831.7|35811.7|35873|35853|35873|35853|35831|35811|665
1716994500000|2024-05-29 14:55:00|35874.1|35854.1|35871.3|35851.3|35889|35869|35864.2|35844.2|709
1716994800000|2024-05-29 15:00:00|35871.4|35851.4|35857.7|35837.7|35882|35862|35850.3|35830.3|730
1716995100000|2024-05-29 15:05:00|35858.1|35838.1|35864.9|35844.9|35870|35850|35856.2|35836.2|448
1716995400000|2024-05-29 15:10:00|35864.7|35844.7|35868.2|35848.2|35880.6|35860.6|35864|35844|473
1716995700000|2024-05-29 15:15:00|35868.3|35848.3|35876.7|35856.7|35878.4|35858.4|35855.1|35835.1|585
1716996000000|2024-05-29 15:20:00|35876.8|35856.8|35864.1|35844.1|35876.8|35856.8|35862.7|35842.7|314
1716996300000|2024-05-29 15:25:00|35864|35844|35867|35847|35868.4|35848.4|35857.7|35837.7|419
1716996600000|2024-05-29 15:30:00|35866.9|35846.9|35893.9|35873.9|35895.1|35875.1|35866.7|35841.2|378
1716996900000|2024-05-29 15:35:00|35894|35874|35893.4|35873.4|35925.7|35877.1|35886.7|35852.4|754
1716997200000|2024-05-29 15:40:00|35894|35874|35915.3|35865.3|35923.9|35881.7|35892.2|35852.6|822
1716997500000|2024-05-29 15:45:00|35914.3|35864.3|35903.4|35883.4|35918.5|35886.9|35898.1|35861.6|616
1716997800000|2024-05-29 15:50:00|35903.7|35883.7|35893.5|35873.5|35928.8|35893.9|35893.5|35869.4|784
1716998100000|2024-05-29 15:55:00|35892.9|35872.9|35898.9|35878.9|35919.8|35884.7|35888.9|35855.4|616
1716998400000|2024-05-29 16:00:00|35912.5|35862.5|35930.8|35880.8|35934.5|35884.5|35911.7|35861.7|637
1716998700000|2024-05-29 16:05:00|35931.3|35881.3|35931.7|35881.7|35935.1|35885.1|35930|35880|403
1716999000000|2024-05-29 16:10:00|35931.6|35881.6|35933.5|35883.5|35935|35885|35929.7|35879.7|282
1716999300000|2024-05-29 16:15:00|35933.7|35883.7|35913.4|35893.4|35935.8|35901.3|35913.4|35881.3|294
1716999600000|2024-05-29 16:20:00|35913.7|35893.7|35901.9|35881.9|35916.9|35896.9|35893.5|35873.5|448
1716999900000|2024-05-29 16:25:00|35901.8|35881.8|35917.8|35867.8|35917.8|35882.6|35898.9|35859.2|322
1717000200000|2024-05-29 16:30:00|35917.7|35867.7|35928|35878|35931.4|35891.6|35910.2|35866.1|440
1717000500000|2024-05-29 16:35:00|35928.1|35878.1|35918.3|35868.3|35928.8|35878.8|35915.9|35865.9|313
1717000800000|2024-05-29 16:40:00|35918.4|35868.4|35928.7|35878.7|35930.1|35880.1|35916.3|35866.3|243
1717001100000|2024-05-29 16:45:00|35928.8|35878.8|35910.9|35890.9|35929.5|35898.1|35910.8|35877.5|289
1717001400000|2024-05-29 16:50:00|35911.7|35891.7|35910.7|35890.7|35914.1|35894.1|35903.7|35883.7|345
1717001700000|2024-05-29 16:55:00|35910.8|35890.8|35911|35891|35914.1|35894.1|35904.8|35884.8|346
1717002000000|2024-05-29 17:00:00|35911.2|35891.2|35923.5|35903.5|35928.6|35908.6|35909.6|35889.6|572
1717002300000|2024-05-29 17:05:00|35923|35903|35949.5|35899.5|35953.8|35906.4|35922.3|35888.2|415
1717002600000|2024-05-29 17:10:00|35948.9|35898.9|35933.3|35913.3|35957.5|35921.3|35932.7|35898.9|372
1717002900000|2024-05-29 17:15:00|35933.5|35913.5|35933.5|35913.5|35936.8|35916.8|35931.1|35911.1|313
1717003200000|2024-05-29 17:20:00|35933.2|35913.2|35925.4|35905.4|35933.9|35913.9|35923.1|35903.1|319
1717003500000|2024-05-29 17:25:00|35925.6|35905.6|35917.3|35897.3|35927.1|35907.1|35915.7|35895.7|310
1717003800000|2024-05-29 17:30:00|35917.6|35897.6|35929.6|35909.6|35932.8|35912.8|35917.6|35897.6|264
1717004100000|2024-05-29 17:35:00|35929.7|35909.7|35930|35910|35931.8|35911.8|35927.6|35907.6|269
1717004400000|2024-05-29 17:40:00|35930.1|35910.1|35932.4|35912.4|35933|35913|35928.8|35908.8|245
1717004700000|2024-05-29 17:45:00|35932.6|35912.6|35935|35915|35937.7|35917.7|35931.4|35911.4|227
1717005000000|2024-05-29 17:50:00|35934.9|35914.9|35924.3|35904.3|35935.2|35915.2|35922.1|35902.1|211
1717005300000|2024-05-29 17:55:00|35924.2|35904.2|35941|35891|35941|35908.4|35923.1|35890.8|191
1717005600000|2024-05-29 18:00:00|35941.3|35891.3|35924.1|35904.1|35941.6|35908|35919.9|35888.7|255
1717005900000|2024-05-29 18:05:00|35924|35904|35922.3|35902.3|35924.9|35904.9|35922.3|35902.3|187
1717006200000|2024-05-29 18:10:00|35922.6|35902.6|35923.8|35903.8|35924.9|35904.9|35919.1|35899.1|231
1717006500000|2024-05-29 18:15:00|35923.9|35903.9|35931.2|35911.2|35931.4|35911.4|35923.8|35903.8|156
1717006800000|2024-05-29 18:20:00|35931.3|35911.3|35934.2|35914.2|35938.5|35918.5|35931.2|35911.2|184
1717007100000|2024-05-29 18:25:00|35933.5|35913.5|35934.6|35914.6|35936.3|35916.3|35929|35909|197
1717007400000|2024-05-29 18:30:00|35934.9|35914.9|35940.5|35920.5|35940.6|35920.6|35934.6|35914.6|166
1717007700000|2024-05-29 18:35:00|35940.7|35920.7|35944.7|35924.7|35945.1|35925.1|35938.7|35918.7|196
1717008000000|2024-05-29 18:40:00|35944.9|35924.9|35942.2|35922.2|35944.9|35924.9|35939.4|35919.4|188
1717008300000|2024-05-29 18:45:00|35943.2|35923.2|35948.8|35928.8|35948.9|35928.9|35943.2|35923.2|224
1717008600000|2024-05-29 18:50:00|35948.9|35928.9|35952.6|35932.6|35955.9|35935.9|35946.5|35926.5|229
1717008900000|2024-05-29 18:55:00|35952.5|35932.5|35948.4|35928.4|35953.8|35933.8|35948.1|35928.1|198
1717009200000|2024-05-29 19:00:00|35948.3|35928.3|35953.8|35933.8|35956.2|35936.2|35947|35927|241
1717009500000|2024-05-29 19:05:00|35953.7|35933.7|35956.5|35936.5|35961.1|35941.1|35953.7|35933.7|221
1717009800000|2024-05-29 19:10:00|35956.3|35936.3|35957.3|35937.3|35960.5|35940.5|35955.7|35935.7|246
1717010100000|2024-05-29 19:15:00|35957.2|35937.2|35960.3|35940.3|35960.3|35940.3|35955.2|35935.2|239
1717010400000|2024-05-29 19:20:00|35960.4|35940.4|35957.1|35937.1|35960.4|35940.4|35955.9|35935.9|223
1717010700000|2024-05-29 19:25:00|35957.3|35937.3|35958.5|35938.5|35962.3|35942.3|35955.7|35935.7|245
1717011000000|2024-05-29 19:30:00|35958.3|35938.3|35958|35938|35960.2|35940.2|35957.6|35937.6|242
1717011300000|2024-05-29 19:35:00|35958.1|35938.1|35963.9|35943.9|35964|35944|35957.9|35937.9|274
1717011600000|2024-05-29 19:40:00|35963.8|35943.8|35964.5|35944.5|35966.9|35946.9|35963.3|35943.3|339
1717011900000|2024-05-29 19:45:00|35964.6|35944.6|35967.1|35947.1|35967.9|35947.9|35961.6|35941.6|344
1717012200000|2024-05-29 19:50:00|35967.4|35947.4|35966.4|35946.4|35968.7|35948.7|35964.5|35944.5|341
1717012500000|2024-05-29 19:55:00|35967.3|35947.3|35963.2|35943.2|35968.4|35948.4|35962.4|35942.4|360
1717012800000|2024-05-29 20:00:00|35961.9|35941.9|35963.2|35943.2|35966.5|35946.5|35961.3|35941.3|188
1717013100000|2024-05-29 20:05:00|35963.1|35943.1|35962.9|35942.9|35977.2|35944.2|35960.8|35925|162
1717013400000|2024-05-29 20:10:00|35963.2|35943.2|35964.9|35944.9|35965|35945|35960.3|35940.3|104
1717013700000|2024-05-29 20:15:00|35964.8|35944.8|35967.5|35947.5|35967.6|35947.6|35964.5|35944.5|104
1717014000000|2024-05-29 20:20:00|35967.6|35947.6|35967.3|35947.3|35982.6|35949.3|35966.6|35931.6|115
1717014300000|2024-05-29 20:25:00|35967.2|35947.2|35981.4|35931.4|35983.7|35948.2|35966.7|35930.5|126
1717014600000|2024-05-29 20:30:00|35981.2|35931.2|35964.6|35944.6|35981.7|35946.8|35964.5|35930.9|157
1717014900000|2024-05-29 20:35:00|35964.7|35944.7|35982|35932|35982.4|35947.3|35964.1|35929.9|140
1717015200000|2024-05-29 20:40:00|35981.9|35931.9|35978.1|35928.1|35982.7|35947.3|35965.3|35925.9|130
1717015500000|2024-05-29 20:45:00|35965.7|35915.7|35967.9|35917.9|35968.6|35918.6|35963|35913|180
1717015800000|2024-05-29 20:50:00|35968|35918|35968.2|35918.2|35970.8|35920.8|35965.1|35915.1|142
1717016100000|2024-05-29 20:55:00|35968.1|35918.1|35984.2|35872|35984.2|35919.9|35947.6|35866.5|337
1717016400000|2024-05-29 21:00:00|35984.6|35869.8|35949.2|35829.2|35984.6|35869.8|35949.2|35829.2|27
1717016700000|2024-05-29 21:05:00|35946.9|35826.9|35936.5|35816.5|35946.9|35826.9|35931|35811|87
1717017000000|2024-05-29 21:10:00|35936.3|35816.3|35941.9|35821.9|35948.4|35828.4|35932.3|35812.3|135
1717017300000|2024-05-29 21:15:00|35941.8|35821.8|35948.8|35828.8|35953.3|35833.3|35941.2|35821.2|81
1717017600000|2024-05-29 21:20:00|35948.7|35828.7|35947.4|35827.4|35949.1|35829.1|35946.8|35826.8|35
1717017900000|2024-05-29 21:25:00|35947.5|35827.5|35977.1|35857.1|35977.5|35861.9|35944.7|35824.7|77
1717018200000|2024-05-29 21:30:00|35977.2|35857.2|35961.8|35871.7|35977.5|35872|35961.7|35842.4|180
1717018500000|2024-05-29 21:35:00|35962|35871.8|35961.8|35857.5|35962.7|35879|35959.3|35857|57
1717018800000|2024-05-29 21:40:00|35961.9|35857.4|35960.6|35875.1|35962.2|35875.8|35959.8|35857.3|74
1717019100000|2024-05-29 21:45:00|35966.5|35869|35961.8|35866.6|35970.9|35872|35960.3|35850.9|136
1717019400000|2024-05-29 21:50:00|35962.2|35866|35963.4|35869|35963.9|35877.8|35961.8|35856.9|141
1717019700000|2024-05-29 21:55:00|35963|35869.1|35962.6|35879.3|35968.5|35887.7|35951.8|35869.1|138
1717020000000|2024-05-29 22:00:00|35962.8|35879.6|35943|35846.6|35980.7|35896.5|35942.9|35834.7|348
1717020300000|2024-05-29 22:05:00|35944.5|35846.5|35958.2|35838.7|35959.6|35849|35944.5|35835.4|129
1717020600000|2024-05-29 22:10:00|35957.6|35838.5|35955.4|35835.4|35959.9|35849.2|35948.7|35835.4|97
1717020900000|2024-05-29 22:15:00|35952.5|35843.2|35960.1|35840.1|35960.2|35844.4|35951.4|35835.6|107
1717021200000|2024-05-29 22:20:00|35960.2|35840.2|35949.4|35846.4|35960.7|35846.4|35948.5|35835.1|83
1717021500000|2024-05-29 22:25:00|35948.6|35846|35954.1|35843.4|35961|35855.2|35933|35836.9|66
1717021800000|2024-05-29 22:30:00|35953.5|35843.5|35957.6|35837.6|35961.8|35849.5|35949.7|35837.3|74
1717022100000|2024-05-29 22:35:00|35958.5|35838.5|35961.9|35841.9|35964.2|35852.8|35947|35836.8|41
1717022400000|2024-05-29 22:40:00|35957.5|35843.5|35954.9|35844.1|35963.6|35858|35952.2|35840.6|96
1717022700000|2024-05-29 22:45:00|35952.3|35857.2|35965.8|35845.8|35966.2|35858.4|35949.4|35839|79
1717023000000|2024-05-29 22:50:00|35965.6|35845.6|35959.1|35846.2|35966.9|35861.7|35949.8|35839.4|61
1717023300000|2024-05-29 22:55:00|35955.6|35857.7|35954.5|35857.4|35959.5|35874|35939.2|35845.7|63
1717023600000|2024-05-29 23:00:00|35955.3|35856.4|35961.3|35849.3|35965.5|35865.5|35943.3|35842.1|188
1717023900000|2024-05-29 23:05:00|35960.6|35849|35955.6|35860.2|35966.6|35860.5|35947.2|35844.4|154
1717024200000|2024-05-29 23:10:00|35961.1|35860.3|35953.6|35851.8|35962.3|35861.6|35947.3|35842.3|124
1717024500000|2024-05-29 23:15:00|35953.5|35851.7|35950.3|35854.4|35954.3|35857.8|35940.4|35846.8|153
1717024800000|2024-05-29 23:20:00|35950.4|35848|35956.2|35856.1|35957|35861|35949.2|35847.4|123
1717025100000|2024-05-29 23:25:00|35956|35855.8|35954.7|35861.2|35963.6|35864.1|35952.6|35843.4|119
1717025400000|2024-05-29 23:30:00|35954.3|35863.2|35954.4|35856.4|35962.9|35863.2|35952.2|35842.6|124
1717025700000|2024-05-29 23:35:00|35954.5|35856.3|35953.5|35858.8|35959.3|35867.5|35947|35840.8|174
1717026000000|2024-05-29 23:40:00|35954.2|35859.1|35940.8|35883.2|35957.1|35887.3|35925.3|35857.3|491
1717026300000|2024-05-29 23:45:00|35940.7|35883.3|35952.4|35896.1|35956.6|35896.3|35926.8|35866.8|564
1717026600000|2024-05-29 23:50:00|35952.3|35896|35935.8|35878.9|35976.6|35926.6|35926.6|35870.9|436
1717026900000|2024-05-29 23:55:00|35936.5|35878.8|35940.6|35885.9|35949.7|35891.9|35930.1|35871|540
1717027200000|2024-05-30 00:00:00|35941.2|35886.6|35942|35886.7|35948.1|35890.7|35933.4|35873.5|1066
1717027500000|2024-05-30 00:05:00|35941.3|35884.8|35969.2|35913.3|35972.4|35915.8|35928.5|35870.1|590
1717027800000|2024-05-30 00:10:00|35969.6|35913|35962.6|35910.4|35978.9|35925.1|35960.5|35901.6|513
1717028100000|2024-05-30 00:15:00|35962.5|35910.2|35943.4|35893.4|35967.5|35914|35942.1|35891|668
1717028400000|2024-05-30 00:20:00|35943|35893|35937.5|35887.5|35944.7|35893.7|35935.3|35885.3|619
1717028700000|2024-05-30 00:25:00|35937.4|35887.4|35936.6|35886.6|35951|35901|35936.5|35886.5|601
1717029000000|2024-05-30 00:30:00|35936.7|35886.7|35964.1|35914.1|35964.3|35914.3|35930.7|35880.7|398
1717029300000|2024-05-30 00:35:00|35963.7|35913.7|35967.2|35914.8|35977.4|35921.6|35956.4|35906.4|414
1717029600000|2024-05-30 00:40:00|35966.9|35914.6|35975.7|35922|35977|35922.9|35965.5|35913.6|348
1717029900000|2024-05-30 00:45:00|35975.4|35921.8|35970.4|35917.7|35975.7|35922|35965|35913.1|386
1717030200000|2024-05-30 00:50:00|35970.5|35917.8|35968.2|35918.2|35976.1|35926.1|35963.2|35910.9|526
1717030500000|2024-05-30 00:55:00|35968.3|35918.3|35971.2|35921.2|35976.5|35926.5|35967.2|35917.2|471
1717030800000|2024-05-30 01:00:00|35971.4|35921.4|35965.8|35915.8|35975.4|35925.4|35964.7|35914.7|509
1717031100000|2024-05-30 01:05:00|35966.3|35916.3|35963|35913|35972.9|35921.9|35960.6|35910.6|460
1717031400000|2024-05-30 01:10:00|35962.9|35912.9|35960.9|35910.9|35970|35917.4|35960.1|35907.5|521
1717031700000|2024-05-30 01:15:00|35960.8|35910.8|35957.5|35907.5|35967.8|35917.8|35955.5|35904.5|595
1717032000000|2024-05-30 01:20:00|35956.9|35906.9|35961|35906.4|35962.9|35912.4|35946|35893.8|667
1717032300000|2024-05-30 01:25:00|35960.9|35906.1|35959.2|35905.7|35962.1|35911.5|35953.4|35900.3|547
1717032600000|2024-05-30 01:30:00|35959.7|35905.6|35960.7|35907.9|35967|35917|35954.1|35900.7|662
1717032900000|2024-05-30 01:35:00|35960.3|35907.8|35956.4|35906.4|35965.2|35911|35949.7|35899.2|620
1717033200000|2024-05-30 01:40:00|35956.5|35906.5|35956.8|35906.8|35967.5|35917.5|35952.8|35898.8|660
1717033500000|2024-05-30 01:45:00|35956.7|35906.7|35968.1|35916.3|35970.1|35919.8|35956|35905.9|578
1717033800000|2024-05-30 01:50:00|35968.3|35916.1|35967.4|35914.4|35971.6|35919.1|35959.2|35906.7|545
1717034100000|2024-05-30 01:55:00|35967.3|35914.1|35968.7|35913.1|35974.2|35924.2|35961.6|35911.2|657
1717034400000|2024-05-30 02:00:00|35968.2|35912.2|35965.1|35914.2|35968.3|35916.6|35959.8|35908.4|751
1717034700000|2024-05-30 02:05:00|35964.9|35914|35968.9|35917.7|35978.1|35928.1|35964.9|35913.9|602
1717035000000|2024-05-30 02:10:00|35969.8|35918.2|35969.7|35915.7|35977.4|35927.4|35965|35912.8|703
1717035300000|2024-05-30 02:15:00|35969.6|35915.9|35976.8|35926.6|35980.1|35930.1|35967.4|35914.2|681
1717035600000|2024-05-30 02:20:00|35976.9|35926.8|35973.2|35920.9|35980.2|35930.2|35969.1|35918|532
1717035900000|2024-05-30 02:25:00|35971.6|35920.6|35975.8|35925.8|35977.3|35927.1|35967.6|35915.8|517
1717036200000|2024-05-30 02:30:00|35975.9|35925.9|35977.6|35927.6|35979|35929|35968.9|35917.1|568
1717036500000|2024-05-30 02:35:00|35977.3|35927.3|35973.9|35923.2|35982|35932|35970.6|35918|601
1717036800000|2024-05-30 02:40:00|35974.2|35923.4|35977.1|35924.5|35982.1|35931.8|35970.6|35919.5|631
1717037100000|2024-05-30 02:45:00|35974.3|35924.3|35983.6|35933.6|35991.9|35941.4|35973.8|35923.1|548
1717037400000|2024-05-30 02:50:00|35984.3|35934.3|35978|35926|35984.4|35934.4|35972.5|35922.3|464
1717037700000|2024-05-30 02:55:00|35978.1|35925.8|35974.2|35923|35982.3|35932.3|35970.6|35919.1|569
1717038000000|2024-05-30 03:00:00|35974.9|35921.7|35978.9|35928.9|35983.1|35933.1|35969.1|35917.9|598
1717038300000|2024-05-30 03:05:00|35979.2|35929.2|35980.6|35930.6|35983.6|35933.6|35971.9|35920.9|409
1717038600000|2024-05-30 03:10:00|35980.7|35930.7|35978.4|35928.1|35983.4|35933.4|35975.2|35925|392
1717038900000|2024-05-30 03:15:00|35978.8|35927.9|35977.2|35927.2|35981|35931|35966.8|35914.4|591
1717039200000|2024-05-30 03:20:00|35977.4|35927.4|35981.4|35931.4|35982|35932|35968.4|35917.8|533
1717039500000|2024-05-30 03:25:00|35981.3|35931.3|35985|35935|35985.8|35935.8|35971.9|35918.3|496
1717039800000|2024-05-30 03:30:00|35983.2|35933.2|35976.2|35924.4|35985.7|35935.7|35971.8|35918.9|573
1717040100000|2024-05-30 03:35:00|35975.8|35922.2|35973|35922.2|35985.9|35935.9|35972.2|35918.7|462
1717040400000|2024-05-30 03:40:00|35973.2|35922.3|35979.8|35929.8|35984.2|35934.2|35971.9|35920.5|483
1717040700000|2024-05-30 03:45:00|35980.5|35930.5|35971.5|35920|35986.2|35936.2|35969|35918.6|570
1717041000000|2024-05-30 03:50:00|35971.3|35919.9|35974.8|35924.8|35980.6|35930.6|35968.4|35918.4|898
1717041300000|2024-05-30 03:55:00|35977.5|35927.5|35973.5|35922.9|35981.1|35931.1|35968.3|35917.1|933
1717041600000|2024-05-30 04:00:00|35974.7|35923.2|35975|35925|35983.6|35933.6|35971.2|35919.6|556
1717041900000|2024-05-30 04:05:00|35974.9|35924.9|35977|35926.1|35988.3|35938.3|35967.8|35916.6|522
1717042200000|2024-05-30 04:10:00|35976.7|35925.6|35973.2|35923.2|35979.4|35929.4|35970.8|35917.4|521
1717042500000|2024-05-30 04:15:00|35973.3|35923.3|35973.4|35923.4|35977.8|35927.8|35967.9|35916.7|528
1717042800000|2024-05-30 04:20:00|35973|35923|35969.4|35919.4|35977.5|35927.4|35966.8|35915.7|509
1717043100000|2024-05-30 04:25:00|35967.6|35917.6|35977.2|35927.2|35985.5|35935.5|35967.3|35917.3|464
1717043400000|2024-05-30 04:30:00|35977.8|35927.7|35981.6|35931.6|35983.2|35933|35972.1|35919.6|530
1717043700000|2024-05-30 04:35:00|35981.8|35931.8|35990.7|35939.4|35992.2|35941.6|35977.6|35925.6|514
1717044000000|2024-05-30 04:40:00|35989.1|35936.4|35993.3|35939.3|35994.4|35943.7|35983.5|35933.2|611
1717044300000|2024-05-30 04:45:00|35993|35939.1|35987|35936.3|35995.5|35945.1|35984.4|35933.5|439
1717044600000|2024-05-30 04:50:00|35986.1|35935.7|35976.4|35925|35991.1|35941.1|35972.7|35921.5|465
1717044900000|2024-05-30 04:55:00|35976.2|35924.9|35973.5|35923.5|35984.3|35934|35973.1|35922|507
1717045200000|2024-05-30 05:00:00|35973.7|35923.7|35980.8|35930.8|35985.2|35935.2|35971.4|35921.4|428
1717045500000|2024-05-30 05:05:00|35980.6|35930.6|35989|35939|35990.1|35940.1|35975.5|35925.5|355
1717045800000|2024-05-30 05:10:00|35988.9|35938.9|35993.7|35943.7|35995.9|35945.9|35980|35930|353
1717046100000|2024-05-30 05:15:00|35994.2|35944.2|35996.5|35946.5|36005.2|35955.2|35987.8|35937.8|349
1717046400000|2024-05-30 05:20:00|35996.7|35946.7|35995.3|35945.3|36000|35950|35988|35938|437
1717046700000|2024-05-30 05:25:00|35994.1|35944.1|36004.6|35954.6|36005.9|35955.9|35990.8|35940.8|474
1717047000000|2024-05-30 05:30:00|36004.7|35954.7|36002.8|35952.8|36011.8|35961.8|35993.9|35943.9|533
1717047300000|2024-05-30 05:35:00|36001|35951|35994.4|35944.4|36012.7|35962.7|35987.6|35937.6|423
1717047600000|2024-05-30 05:40:00|35994.5|35944.5|36016.2|35966.2|36025.2|35975.2|35993.5|35943.5|458
1717047900000|2024-05-30 05:45:00|36016.3|35966.3|36029.8|35979.8|36047.1|35997.1|36015.9|35965.9|473
1717048200000|2024-05-30 05:50:00|36028.8|35978.8|36031.5|35981.5|36044|35994|36028.8|35978.8|376
1717048500000|2024-05-30 05:55:00|36031.6|35981.6|36028.8|35978.8|36031.7|35981.7|36024.9|35974.9|338
1717048800000|2024-05-30 06:00:00|36029|35979|36022.5|35972.5|36034|35984|36020.5|35970.5|686
1717049100000|2024-05-30 06:05:00|36023.5|35973.5|36005.6|35985.6|36023.7|35985.6|36000.1|35958.9|651
1717049400000|2024-05-30 06:10:00|36005.5|35985.5|36020.9|35970.9|36027.6|35993.3|36005.5|35966.6|463
1717049700000|2024-05-30 06:15:00|36020.8|35970.8|36022.3|35972.3|36026.5|35976.5|36015.7|35965.7|605
1717050000000|2024-05-30 06:20:00|36022.7|35972.7|36052.2|36002.2|36054.6|36004.6|36021.1|35971.1|355
1717050300000|2024-05-30 06:25:00|36052.3|36002.3|36052.9|36002.9|36060.8|36010.8|36051.1|36001.1|428
1717050600000|2024-05-30 06:30:00|36052.8|36002.8|36055.2|36005.2|36055.2|36005.2|36044.2|35994.2|426
1717050900000|2024-05-30 06:35:00|36055|36005|36048|35998|36060.6|36010.6|36047.8|35997.8|451
1717051200000|2024-05-30 06:40:00|36047.9|35997.9|36034.5|36014.5|36053.7|36019.4|36034.2|35996.5|411
1717051500000|2024-05-30 06:45:00|36034.7|36014.7|36046.6|36026.6|36046.6|36026.6|36032.9|36012.9|406
1717051800000|2024-05-30 06:50:00|36047.5|36027.5|36048.2|36028.2|36069.5|36040.6|36043|36010.3|555
1717052100000|2024-05-30 06:55:00|36048.3|36028.3|36106.4|36056.4|36119.3|36079.9|36043.4|36020|642
1717052400000|2024-05-30 07:00:00|36107.4|36057.4|36056.9|36036.9|36111.4|36069.8|36054.6|36034.6|850
1717052700000|2024-05-30 07:05:00|36056.7|36036.7|36084.9|36034.9|36093.9|36050.2|36056.7|36029.6|601
1717053000000|2024-05-30 07:10:00|36084.8|36034.8|36078.7|36058.7|36101.9|36060.4|36072.1|36032.4|778
1717053300000|2024-05-30 07:15:00|36078.4|36058.4|36077|36057|36100.9|36068.6|36072.6|36045.8|684
1717053600000|2024-05-30 07:20:00|36076.8|36056.8|36066.2|36016.2|36078.6|36058.6|36049.3|36012.5|834
1717053900000|2024-05-30 07:25:00|36066.9|36016.9|36013.7|35963.7|36069|36019|36013.3|35963.3|949
1717054200000|2024-05-30 07:30:00|36014|35964|35948.9|35928.9|36016.8|35966.8|35943.6|35919.4|758
1717054500000|2024-05-30 07:35:00|35948.4|35928.4|35973|35953|35993.2|35973.2|35948.4|35927.9|812
1717054800000|2024-05-30 07:40:00|35973.2|35953.2|35990|35970|36026.5|35978.9|35969.6|35933.7|791
1717055100000|2024-05-30 07:45:00|35989.9|35969.9|35974.9|35924.9|35991.3|35971.3|35966.8|35923.3|701
1717055400000|2024-05-30 07:50:00|35974.8|35924.8|35939.3|35919.3|35975.9|35941.5|35937.2|35917.2|745
1717055700000|2024-05-30 07:55:00|35938.6|35918.6|35963.4|35913.4|35967.3|35934.3|35937.9|35912.6|599
1717056000000|2024-05-30 08:00:00|35963.5|35913.5|35944.1|35924.1|35963.6|35927.3|35934.3|35909.9|584
1717056300000|2024-05-30 08:05:00|35942.8|35922.8|35956.9|35936.9|35960.3|35940.3|35942.4|35922.4|525
1717056600000|2024-05-30 08:10:00|35956.5|35936.5|36025.7|36005.7|36049.7|36008.3|35956.4|35936.4|668
1717056900000|2024-05-30 08:15:00|36025.3|36005.3|36025.9|36005.9|36050.3|36017.7|36022.5|35987.8|688
1717057200000|2024-05-30 08:20:00|36026.4|36006.4|36005.4|35955.4|36028.4|36006.6|36005.2|35955.2|641
1717057500000|2024-05-30 08:25:00|36005.5|35955.5|35971.5|35951.5|36007.3|35965|35969.5|35944.8|617
1717057800000|2024-05-30 08:30:00|35971.4|35951.4|35968.7|35948.7|35972.9|35952.9|35961.9|35941.9|590
1717058100000|2024-05-30 08:35:00|35968|35948|35975.8|35955.8|35977.7|35957.7|35952.3|35932.3|535
1717058400000|2024-05-30 08:40:00|35976.1|35956.1|35976.4|35956.4|35979.2|35959.2|35972.6|35952.6|405
1717058700000|2024-05-30 08:45:00|35976.8|35956.8|35931.7|35911.7|35980.1|35960.1|35930.5|35910.5|534
1717059000000|2024-05-30 08:50:00|35931.4|35911.4|35949.1|35929.1|35949.3|35929.3|35931.4|35911.4|498
1717059300000|2024-05-30 08:55:00|35949.9|35929.9|35943.9|35893.9|35954.1|35934.1|35923.1|35891.6|632
1717059600000|2024-05-30 09:00:00|35942.8|35892.8|35926.7|35906.7|35944.1|35914|35923.3|35890.2|603
1717059900000|2024-05-30 09:05:00|35927|35907|35914.5|35894.5|35927.2|35907.2|35904.1|35884.1|595
1717060200000|2024-05-30 09:10:00|35914.6|35894.6|35932.5|35912.5|35932.9|35912.9|35914.6|35894.6|758
1717060500000|2024-05-30 09:15:00|35932.7|35912.7|35933.5|35913.5|35951.1|35916.7|35921.1|35896.7|727
1717060800000|2024-05-30 09:20:00|35933.2|35913.2|35929.8|35909.8|35936.7|35916.7|35925.9|35905.9|484
1717061100000|2024-05-30 09:25:00|35930|35910|35940.1|35890.1|35943.6|35918.2|35928.5|35890.1|452
1717061400000|2024-05-30 09:30:00|35940.8|35890.8|35936.2|35916.2|35942.1|35917.2|35920.2|35888.4|622
1717061700000|2024-05-30 09:35:00|35936|35916|35985.3|35935.3|35989.3|35939.3|35936|35913.9|672
1717062000000|2024-05-30 09:40:00|35985.2|35935.2|35980.5|35930.5|35994.8|35944.8|35977.4|35927.4|712
1717062300000|2024-05-30 09:45:00|35979.6|35929.6|35984.2|35934.2|35991.6|35941.6|35978.8|35928.8|736
1717062600000|2024-05-30 09:50:00|35984|35934|35987.2|35937.2|35989|35939|35979.9|35929.9|664
1717062900000|2024-05-30 09:55:00|35987.6|35937.6|35995.9|35945.9|35997.5|35960.1|35979.8|35936.8|779
1717063200000|2024-05-30 10:00:00|35996.1|35946.1|36001.2|35951.2|36008.1|35969.1|35983|35942.9|673
1717063500000|2024-05-30 10:05:00|36001.4|35951.4|36014.7|35964.7|36014.9|35979.5|35986.2|35949.3|511
1717063800000|2024-05-30 10:10:00|36014.8|35964.8|36042.7|36022.7|36056.1|36022.7|36013.1|35963.1|657
1717064100000|2024-05-30 10:15:00|36042.8|36022.8|36037.7|36017.7|36053.4|36033.4|36035.9|36015.9|511
1717064400000|2024-05-30 10:20:00|36037.6|36017.6|36039.4|36019.4|36052.3|36031|36031.3|36002.3|504
1717064700000|2024-05-30 10:25:00|36039.3|36019.3|36032.3|36012.3|36041|36021|36029.3|36009.3|323
1717065000000|2024-05-30 10:30:00|36032.4|36012.4|36029.6|36009.6|36035.6|36015.6|36026.7|36006.7|336
1717065300000|2024-05-30 10:35:00|36029.5|36009.5|36021.2|36001.2|36042.8|36009.9|36019.3|35985.7|403
1717065600000|2024-05-30 10:40:00|36021.4|36001.4|36016.1|35996.1|36021.7|36001.7|36013.9|35993.9|347
1717065900000|2024-05-30 10:45:00|36015.1|35995.1|36017.8|35997.8|36041.2|36006.1|36009.4|35985.1|525
1717066200000|2024-05-30 10:50:00|36017.6|35997.6|36024.8|36004.8|36025.9|36005.9|36016.2|35996.2|305
1717066500000|2024-05-30 10:55:00|36024.7|36004.7|36019.6|35999.6|36024.9|36004.9|36017.3|35997.3|466
1717066800000|2024-05-30 11:00:00|36019.4|35999.4|36015.3|35995.3|36026.1|36006.1|36013.5|35993.5|464
1717067100000|2024-05-30 11:05:00|36015.2|35995.2|36010.4|35990.4|36020.4|36000.4|36006.1|35986.1|425
1717067400000|2024-05-30 11:10:00|36010.7|35990.7|36015.1|35995.1|36018.5|35998.5|36007|35987|327
1717067700000|2024-05-30 11:15:00|36015.2|35995.2|36009|35989|36017.5|35997.5|36007.8|35987.8|439
1717068000000|2024-05-30 11:20:00|36009.1|35989.1|36007.6|35987.6|36012.4|35992.4|36000.2|35980.2|397
1717068300000|2024-05-30 11:25:00|36006.6|35986.6|35990|35970|36006.6|35986.6|35981.4|35961.4|485
1717068600000|2024-05-30 11:30:00|35990.6|35970.6|36016.7|35996.7|36017.2|35997.2|35988.8|35968.8|473
1717068900000|2024-05-30 11:35:00|36018|35998|36026.8|35976.8|36031.8|35998.7|36012.2|35976.8|486
1717069200000|2024-05-30 11:40:00|36026.9|35976.9|36006.4|35986.4|36026.9|35990.6|36004.5|35969.6|528
1717069500000|2024-05-30 11:45:00|36006.6|35986.6|35994.6|35974.6|36025.3|36001.5|35991.4|35964.6|477
1717069800000|2024-05-30 11:50:00|35993.3|35973.3|35981.8|35961.8|36005.1|35976.3|35977.5|35944.6|476
1717070100000|2024-05-30 11:55:00|35981.7|35961.7|35993.1|35973.1|35995.1|35975.1|35978.6|35958.6|461
1717070400000|2024-05-30 12:00:00|35992.8|35972.8|36018.6|35968.6|36019.3|35983.9|35985.1|35965.1|722
1717070700000|2024-05-30 12:05:00|36019.5|35969.5|36021.5|36001.5|36031.7|36002.4|35998|35960.3|658
1717071000000|2024-05-30 12:10:00|36021.7|36001.7|36027.8|36007.8|36029.5|36009.5|36020|36000|571
1717071300000|2024-05-30 12:15:00|36026.7|36006.7|36046.9|35996.9|36047.6|36011.8|36020|35996.5|615
1717071600000|2024-05-30 12:20:00|36047.4|35997.4|36028.7|36008.7|36053|36014.7|36024.1|35991.3|677
1717071900000|2024-05-30 12:25:00|36028.6|36008.6|36043.4|35936|36051.6|36013|36021.5|35936|725
1717072200000|2024-05-30 12:30:00|36043|35936.9|35924.3|35904.3|36045.2|35967.3|35923.1|35903.1|931
1717072500000|2024-05-30 12:35:00|35924.9|35904.9|35932.8|35912.8|35939.2|35916.7|35907.8|35880.3|831
1717072800000|2024-05-30 12:40:00|35932.7|35912.7|35918.4|35898.4|35954.7|35915.1|35918.2|35891.2|821
1717073100000|2024-05-30 12:45:00|35918.3|35898.3|35884.5|35864.5|35922.3|35899.2|35883.2|35849.5|787
1717073400000|2024-05-30 12:50:00|35884.7|35864.7|35872|35852|35885.1|35865.1|35867.8|35847.8|586
1717073700000|2024-05-30 12:55:00|35872.1|35852.1|35865.6|35845.6|35880.4|35852.1|35845.9|35824.3|585
1717074000000|2024-05-30 13:00:00|35865.5|35845.5|35856.1|35836.1|35881.1|35861.1|35855.2|35835.2|800
1717074300000|2024-05-30 13:05:00|35856|35836|35868.7|35848.7|35868.7|35848.7|35839.3|35819.3|529
1717074600000|2024-05-30 13:10:00|35868.8|35848.8|35877.8|35857.8|35881.1|35861.1|35862.5|35842.5|559
1717074900000|2024-05-30 13:15:00|35877.5|35857.5|35880.7|35860.7|35885|35865|35875.8|35855.8|633
1717075200000|2024-05-30 13:20:00|35880.6|35860.6|35878.4|35858.4|35887.3|35867.3|35877.2|35857.2|619
1717075500000|2024-05-30 13:25:00|35879|35859|35877.2|35857.2|35880.1|35860.1|35866.7|35846.7|689
1717075800000|2024-05-30 13:30:00|35877.3|35857.3|35894.8|35844.8|35896.4|35859.7|35870|35837.7|569
1717076100000|2024-05-30 13:35:00|35894.9|35844.9|35911.4|35861.4|35915|35865|35887.4|35837.4|722
1717076400000|2024-05-30 13:40:00|35911.6|35861.6|35942.7|35922.7|35958.2|35923.9|35908.1|35858.1|898
1717076700000|2024-05-30 13:45:00|35942.6|35922.6|35961.1|35911.1|35963|35924.1|35929.4|35902.4|655
1717077000000|2024-05-30 13:50:00|35961|35911|35940.1|35920.1|35977.2|35942.6|35923.2|35903.2|669
1717077300000|2024-05-30 13:55:00|35940.6|35920.6|35961|35911|35961.5|35935.8|35938.3|35907.5|598
1717077600000|2024-05-30 14:00:00|35960.1|35910.1|35968.2|35918.2|35973.1|35933.9|35932.7|35894.6|793
1717077900000|2024-05-30 14:05:00|35967.5|35917.5|35944.1|35924.1|35974.8|35942.3|35934.5|35914.5|682
1717078200000|2024-05-30 14:10:00|35943.9|35923.9|35975.1|35955.1|35975.3|35955.3|35933.4|35913.4|643
1717078500000|2024-05-30 14:15:00|35975.2|35955.2|35956.2|35936.2|35978|35958|35952|35932|708
1717078800000|2024-05-30 14:20:00|35956.3|35936.3|35937.4|35917.4|35956.3|35936.3|35933|35913|536
1717079100000|2024-05-30 14:25:00|35937.3|35917.3|35926.6|35906.6|35940.2|35920.2|35919.6|35899.6|467
1717079400000|2024-05-30 14:30:00|35926.9|35906.9|35917.9|35897.9|35930.3|35910.3|35915.2|35895.2|579
1717079700000|2024-05-30 14:35:00|35918.3|35898.3|35936.2|35916.2|35941.4|35921.4|35918.3|35898.3|541
1717080000000|2024-05-30 14:40:00|35936.7|35916.7|35923.5|35903.5|35940.6|35920.6|35923.5|35903.5|602
1717080300000|2024-05-30 14:45:00|35923.9|35903.9|35920|35900|35924.7|35904.7|35912.7|35892.7|588
1717080600000|2024-05-30 14:50:00|35919.9|35899.9|35902.9|35882.9|35919.9|35899.9|35898.4|35878.4|613
1717080900000|2024-05-30 14:55:00|35902.6|35882.6|35899.7|35879.7|35907.1|35887.1|35882.8|35862.8|675
1717081200000|2024-05-30 15:00:00|35899.8|35879.8|35897.3|35877.3|35900|35880|35868.4|35848.4|601
1717081500000|2024-05-30 15:05:00|35897.7|35877.7|35905.4|35885.4|35922.5|35902.5|35890.5|35870.5|659
1717081800000|2024-05-30 15:10:00|35904.8|35884.8|35900.7|35880.7|35905.7|35885.7|35887.7|35867.7|586
1717082100000|2024-05-30 15:15:00|35900.9|35880.9|35897|35877|35904.5|35884.5|35886.2|35866.2|531
1717082400000|2024-05-30 15:20:00|35897.1|35877.1|35888.2|35868.2|35898.4|35878.4|35882.3|35862.3|524
1717082700000|2024-05-30 15:25:00|35888.1|35868.1|35892.6|35872.6|35909.6|35873.6|35879.3|35855.7|497
1717083000000|2024-05-30 15:30:00|35893.4|35873.4|35869|35849|35913.2|35874.3|35867.6|35831.4|837
1717083300000|2024-05-30 15:35:00|35869.1|35849.1|35897.5|35877.5|35915.8|35879.4|35866.5|35831.7|610
1717083600000|2024-05-30 15:40:00|35897.6|35877.6|35905.7|35885.7|35905.7|35885.7|35895.3|35875.3|418
1717083900000|2024-05-30 15:45:00|35905.8|35885.8|35896.2|35846.2|35914.2|35886.2|35889.1|35839.1|652
1717084200000|2024-05-30 15:50:00|35895.9|35845.9|35904.2|35854.2|35908.8|35858.8|35894.2|35844.2|722
1717084500000|2024-05-30 15:55:00|35904.3|35854.3|35915.4|35865.4|35917.2|35867.2|35902.4|35852.4|780
1717084800000|2024-05-30 16:00:00|35916.1|35866.1|35922.3|35872.3|35924.1|35874.1|35906.9|35856.9|703
1717085100000|2024-05-30 16:05:00|35922.5|35872.5|35931.1|35881.1|35933.5|35883.5|35919.3|35869.3|607
1717085400000|2024-05-30 16:10:00|35931.2|35881.2|35924.3|35874.3|35932.7|35882.7|35923.5|35873.5|450
1717085700000|2024-05-30 16:15:00|35924.9|35874.9|35921.9|35871.9|35926.3|35876.3|35917|35867|441
1717086000000|2024-05-30 16:20:00|35921.4|35871.4|35910.4|35890.4|35924.9|35890.7|35906|35867.3|412
1717086300000|2024-05-30 16:25:00|35910.3|35890.3|35941.5|35891.5|35946.7|35896.7|35904.5|35879.8|654
1717086600000|2024-05-30 16:30:00|35941.2|35891.2|35941.7|35891.7|35945.9|35895.9|35933.7|35883.7|959
1717086900000|2024-05-30 16:35:00|35941.8|35891.8|35936.4|35886.4|35943.2|35893.2|35933.7|35883.7|978
1717087200000|2024-05-30 16:40:00|35935.9|35885.9|35938.3|35888.3|35940.3|35890.3|35934.9|35884.9|911
1717087500000|2024-05-30 16:45:00|35940.1|35890.1|35936|35886|35940.8|35890.8|35933.4|35883.4|1004
1717087800000|2024-05-30 16:50:00|35935.9|35885.9|35936.2|35886.2|35941.5|35891.5|35931.8|35881.8|950
1717088100000|2024-05-30 16:55:00|35936.1|35886.1|35930.4|35880.4|35936.6|35886.6|35923.7|35873.7|832
1717088400000|2024-05-30 17:00:00|35929.7|35879.7|35923.9|35873.9|35931.6|35881.6|35922.1|35872.1|584
1717088700000|2024-05-30 17:05:00|35924|35874|35922|35872|35926.9|35876.9|35918.1|35868.1|561
1717089000000|2024-05-30 17:10:00|35921.8|35871.8|35928.2|35878.2|35929.6|35879.6|35921.5|35871.5|626
1717089300000|2024-05-30 17:15:00|35928.4|35878.4|35932.3|35882.3|35935.8|35885.8|35928.2|35878.2|474
1717089600000|2024-05-30 17:20:00|35932.2|35882.2|35928|35878|35935.7|35885.7|35926.7|35876.7|671
1717089900000|2024-05-30 17:25:00|35926.6|35876.6|35925.3|35875.3|35928.8|35878.8|35916.2|35866.2|486
1717090200000|2024-05-30 17:30:00|35927.8|35877.8|35929.5|35879.5|35930.7|35880.7|35922.1|35872.1|469
1717090500000|2024-05-30 17:35:00|35930|35880|35936|35886|35938.6|35888.6|35926.7|35876.7|886
1717090800000|2024-05-30 17:40:00|35936.6|35886.6|35942.2|35892.2|35945.8|35895.8|35935.9|35885.9|715
1717091100000|2024-05-30 17:45:00|35938.6|35888.6|35940|35890|35946.3|35896.3|35935.3|35885.3|708
1717091400000|2024-05-30 17:50:00|35939.9|35889.9|35949.9|35899.9|35954.3|35904.3|35939.3|35889.3|707
1717091700000|2024-05-30 17:55:00|35949.7|35899.7|35946.5|35896.5|35953.8|35903.8|35944|35894|652
1717092000000|2024-05-30 18:00:00|35946.3|35896.3|35945.9|35895.9|35951.4|35901.4|35944.6|35894.6|746
1717092300000|2024-05-30 18:05:00|35946.7|35896.7|35946.5|35896.5|35949.7|35899.7|35943.6|35893.6|783
1717092600000|2024-05-30 18:10:00|35946.6|35896.6|35948|35898|35950.1|35900.1|35944.8|35894.8|805
1717092900000|2024-05-30 18:15:00|35948.1|35898.1|35956.4|35906.4|35962.3|35912.3|35948.1|35898.1|730
1717093200000|2024-05-30 18:20:00|35955.4|35905.4|35954.2|35904.2|35959.5|35909.5|35950.3|35900.3|542
1717093500000|2024-05-30 18:25:00|35954.3|35904.3|35949.6|35899.6|35955.5|35905.5|35947.5|35897.5|433
1717093800000|2024-05-30 18:30:00|35949.7|35899.7|35948.7|35898.7|35951.6|35901.6|35943.7|35893.7|555
1717094100000|2024-05-30 18:35:00|35948.9|35898.9|35950.4|35900.4|35953.3|35903.3|35948|35898|544
1717094400000|2024-05-30 18:40:00|35950.5|35900.5|35944.6|35894.6|35951.6|35901.6|35944.4|35894.4|610
1717094700000|2024-05-30 18:45:00|35944.5|35894.5|35945.7|35895.7|35948.3|35898.3|35942.6|35892.6|270
1717095000000|2024-05-30 18:50:00|35945.8|35895.8|35946.1|35896.1|35947.6|35897.6|35944|35894|175
1717095300000|2024-05-30 18:55:00|35945.9|35895.9|35953.7|35903.7|35955.9|35905.9|35945.7|35895.7|283
1717095600000|2024-05-30 19:00:00|35954|35904|35966.5|35916.5|35972.6|35922.6|35953.9|35903.9|513
1717095900000|2024-05-30 19:05:00|35966.2|35916.2|35962.4|35912.4|35966.5|35916.5|35958.6|35908.6|440
1717096200000|2024-05-30 19:10:00|35962.2|35912.2|35965.5|35915.5|35969.1|35919.1|35962.2|35912.2|292
1717096500000|2024-05-30 19:15:00|35965.4|35915.4|35964.9|35914.9|35968.3|35918.3|35963.5|35913.5|181
1717096800000|2024-05-30 19:20:00|35965|35915|35965.5|35915.5|35970.2|35920.2|35960.6|35910.6|343
1717097100000|2024-05-30 19:25:00|35965.7|35915.7|35964.9|35914.9|35966.9|35916.9|35960.6|35910.6|395
1717097400000|2024-05-30 19:30:00|35964.7|35914.7|35977.2|35927.2|35980.2|35930.2|35964.4|35914.4|603
1717097700000|2024-05-30 19:35:00|35977.6|35927.6|35980.6|35930.6|35981.6|35931.6|35975.6|35925.6|431
1717098000000|2024-05-30 19:40:00|35980|35930|35989.6|35939.6|35990.6|35940.6|35980|35930|383
1717098300000|2024-05-30 19:45:00|35989.3|35939.3|35992.2|35942.2|35996.6|35946.6|35988.4|35938.4|410
1717098600000|2024-05-30 19:50:00|35992.8|35942.8|35982.9|35932.9|35993.6|35943.6|35982.8|35932.8|404
1717098900000|2024-05-30 19:55:00|35983.1|35933.1|35983.4|35933.4|35984.1|35934.1|35977.3|35927.3|428
1717099200000|2024-05-30 20:00:00|35983.2|35933.2|35984.3|35934.3|35987.4|35937.4|35982.2|35932.2|279
1717099500000|2024-05-30 20:05:00|35984.2|35934.2|35986.3|35936.3|35988.6|35938.6|35983.9|35933.9|163
1717099800000|2024-05-30 20:10:00|35986.1|35936.1|35999.9|35949.9|36001.2|35951.2|35985.7|35935.7|296
1717100100000|2024-05-30 20:15:00|36000.1|35950.1|36000.1|35950.1|36001.7|35951.7|35998.5|35948.5|204
1717100400000|2024-05-30 20:20:00|36000|35950|35999|35949|36004|35954|35998.9|35948.9|124
1717100700000|2024-05-30 20:25:00|35998.9|35948.9|35995.4|35945.4|36001.2|35951.2|35995|35945|105
1717101000000|2024-05-30 20:30:00|35995.3|35945.3|35996.7|35946.7|35997.9|35947.9|35994.1|35944.1|141
1717101300000|2024-05-30 20:35:00|35996.6|35946.6|35996.4|35946.4|35997|35947|35994.8|35944.8|89
1717101600000|2024-05-30 20:40:00|35996.3|35946.3|35994.9|35944.9|35997.3|35947.3|35992.4|35942.4|102
1717101900000|2024-05-30 20:45:00|35994.8|35944.8|35988.1|35936.1|35994.8|35944.8|35987.1|35930.2|132
1717102200000|2024-05-30 20:50:00|35986.9|35930|35993.1|35927.3|35993.7|35936.4|35983.6|35922|216
1717102500000|2024-05-30 20:55:00|35992|35917.9|35993.4|35900.5|35993.8|35925.8|35984.8|35900.5|204
1717102800000|2024-05-30 21:00:00|36005.5|35900.4|35964.2|35844.2|36006|35900.4|35960.3|35840.3|22
1717103100000|2024-05-30 21:05:00|35963.9|35843.9|35969|35849|35970.2|35850.2|35963.9|35843.9|193
1717103400000|2024-05-30 21:10:00|35969.3|35849.3|35958.9|35838.9|35970.1|35850.1|35952.1|35832.1|203
1717103700000|2024-05-30 21:15:00|35960.1|35840.1|35965.4|35845.4|35968.2|35848.2|35960.1|35840.1|154
1717104000000|2024-05-30 21:20:00|35964.6|35844.6|35966.8|35846.8|35968.7|35848.7|35963.8|35843.8|178
1717104300000|2024-05-30 21:25:00|35968.7|35848.7|35966.5|35846.5|35969.1|35849.1|35963.8|35843.8|154
1717104600000|2024-05-30 21:30:00|35966.6|35846.6|35960.3|35840.3|35969.1|35849.1|35957.8|35837.8|238
1717104900000|2024-05-30 21:35:00|35958|35838|35963.6|35843.6|35968.3|35848.3|35957.8|35837.8|223
1717105200000|2024-05-30 21:40:00|35964.3|35844.3|35962.6|35842.6|35965.2|35845.2|35960.6|35840.6|128
1717105500000|2024-05-30 21:45:00|35959.2|35839.2|35958.2|35838.2|35963.8|35843.8|35955.9|35835.9|175
1717105800000|2024-05-30 21:50:00|35958.3|35838.3|35957.1|35837.1|35960.5|35840.5|35952.6|35832.6|158
1717106100000|2024-05-30 21:55:00|35957.2|35837.2|35973|35853|35974.5|35854.5|35956.7|35836.7|147
1717106400000|2024-05-30 22:00:00|35973.6|35853.6|35995.3|35875.3|35997.3|35877.3|35969.6|35851|186
1717106700000|2024-05-30 22:05:00|35995.4|35875.4|35984.1|35864.1|35998|35878|35983.9|35863.9|87
1717107000000|2024-05-30 22:10:00|35983.4|35863.4|35982.2|35862.2|35996.2|35876.2|35979.3|35859.3|102
1717107300000|2024-05-30 22:15:00|35980.1|35860.1|35981.6|35861.6|35986.4|35866.4|35979.6|35859.6|129
1717107600000|2024-05-30 22:20:00|35981.5|35861.5|35981.6|35861.6|35986.2|35866.2|35978.6|35858.6|117
1717107900000|2024-05-30 22:25:00|35979.6|35859.6|35979.6|35859.6|35990|35870|35978.6|35858.6|71
1717108200000|2024-05-30 22:30:00|35979.7|35859.7|35982|35862|35985.7|35866.3|35976.8|35859.2|59
1717108500000|2024-05-30 22:35:00|35983.8|35863.8|35980.5|35860.5|35987.4|35867.4|35978.6|35858.6|90
1717108800000|2024-05-30 22:40:00|35980.4|35860.4|35979.5|35859.5|35984.7|35864.7|35977.5|35857.5|85
1717109100000|2024-05-30 22:45:00|35979.4|35859.4|35978.8|35858.8|35986.2|35866.2|35977.2|35857.2|84
1717109400000|2024-05-30 22:50:00|35978.3|35858.3|35979.7|35859.7|35981.6|35861.6|35978.2|35858.2|110
1717109700000|2024-05-30 22:55:00|35979.1|35859.1|35981.5|35861.5|35984.5|35864.5|35979.1|35859.1|63
1717110000000|2024-05-30 23:00:00|35981.4|35861.4|35984.3|35864.3|35984.9|35864.9|35971.2|35851.2|94
1717110300000|2024-05-30 23:05:00|35984.2|35864.2|35985.6|35865.6|35991.7|35871.7|35971|35851|225
1717110600000|2024-05-30 23:10:00|35985.5|35865.5|35985.2|35865.2|35993.5|35875.5|35975.5|35864.3|106
1717110900000|2024-05-30 23:15:00|35986.6|35866.6|35985.7|35865.7|35994.9|35874.9|35980.9|35864|137
1717111200000|2024-05-30 23:20:00|35985.6|35865.6|35986.9|35866.9|35991.2|35871.5|35981.9|35863.4|130
1717111500000|2024-05-30 23:25:00|35986.8|35866.8|35989.5|35869.5|35994.9|35876.4|35979.5|35866.8|46
1717111800000|2024-05-30 23:30:00|35988|35868|35982.8|35870.2|35990.8|35870.8|35982.8|35865.7|81
1717112100000|2024-05-30 23:35:00|35982.2|35870.1|35985.9|35873.4|35994|35881.5|35970.8|35866.5|143
1717112400000|2024-05-30 23:40:00|35985|35873|35990.8|35870.8|35995.3|35884.1|35979.3|35865.9|132
1717112700000|2024-05-30 23:45:00|35990|35870|35957.3|35882.4|35997.3|35897.9|35949.8|35858.3|278
1717113000000|2024-05-30 23:50:00|35956.3|35882.1|35985.5|35925.1|35991.2|35928.1|35936.3|35871|770
1717113300000|2024-05-30 23:55:00|35987.8|35927.8|35988.3|35930.9|35997|35935|35983.9|35921.7|769
1717113600000|2024-05-31 00:00:00|35988.1|35930.4|35982.6|35932.6|35995.2|35941.8|35980.1|35922.9|968
1717113900000|2024-05-31 00:05:00|35982.5|35932.5|35984.2|35934.2|35986.8|35936.8|35978.5|35928.5|882
1717114200000|2024-05-31 00:10:00|35984.3|35934.3|35985.1|35935.1|35987.4|35937.4|35972.3|35922.3|957
1717114500000|2024-05-31 00:15:00|35984.9|35934.9|35988|35938|35992.3|35942.3|35981.8|35931.8|1008
1717114800000|2024-05-31 00:20:00|35988.1|35938.1|35987.1|35937.1|35992.2|35942.2|35982.6|35932.6|1007
1717115100000|2024-05-31 00:25:00|35987.2|35937.2|35986.6|35936.6|35990.7|35940.7|35980.8|35930.8|999
1717115400000|2024-05-31 00:30:00|35986|35936|35985.6|35935.6|35987.8|35937.8|35977.7|35927.7|994
1717115700000|2024-05-31 00:35:00|35985.4|35935.4|35990.9|35940.9|35991|35941|35979.7|35929.7|889
1717116000000|2024-05-31 00:40:00|35990.7|35940.7|35984.6|35934.6|35992.7|35942.7|35982.1|35932.1|867
1717116300000|2024-05-31 00:45:00|35984.7|35934.7|35992.4|35942.4|35996.8|35946.8|35979.9|35929.9|849
1717116600000|2024-05-31 00:50:00|35992.3|35942.3|35983.8|35933.8|35996.4|35946.4|35983.4|35933.4|790
1717116900000|2024-05-31 00:55:00|35987.8|35937.8|35988.9|35938.9|35996.8|35946.8|35983.3|35933.3|463
1717117200000|2024-05-31 01:00:00|35988.8|35938.8|35988.4|35938.4|35994.3|35944.3|35986.1|35936.1|660
1717117500000|2024-05-31 01:05:00|35987.9|35937.9|35997|35947|35997.3|35947.3|35980.6|35930.6|548
1717117800000|2024-05-31 01:10:00|35996.6|35946.6|36000.3|35950.3|36003|35953|35989.8|35939.8|544
1717118100000|2024-05-31 01:15:00|36000.2|35950.2|36009.3|35959.3|36010.8|35960.8|35997|35947|567
1717118400000|2024-05-31 01:20:00|36006.9|35956.9|35999.8|35949.8|36010.1|35960.1|35995.7|35945.7|522
1717118700000|2024-05-31 01:25:00|35999.9|35949.9|36002.1|35949.4|36006.1|35956.1|35996.3|35946.3|462
1717119000000|2024-05-31 01:30:00|36002.3|35949.3|36009.2|35959.2|36014.9|35964.9|35995.9|35945.9|579
1717119300000|2024-05-31 01:35:00|36009.6|35959.6|36007|35957|36010.8|35960.8|36001.9|35951.9|533
1717119600000|2024-05-31 01:40:00|36006.7|35956.7|36018.9|35968.9|36020.2|35970.2|36006.6|35956.6|523
1717119900000|2024-05-31 01:45:00|36019|35969|36025|35975|36026.6|35976.6|36012.5|35962.5|542
1717120200000|2024-05-31 01:50:00|36024.1|35974.1|36032.3|35982.3|36035.1|35985.1|36022.9|35972.9|602
1717120500000|2024-05-31 01:55:00|36032.2|35982.2|36029.5|35979.5|36037|35987|36026.4|35976.4|572
1717120800000|2024-05-31 02:00:00|36029.7|35979.7|36026.3|35976.3|36038|35988|36022.3|35972.3|570
1717121100000|2024-05-31 02:05:00|36026.6|35976.6|36028.5|35978.5|36030.9|35980.9|36020.3|35970.3|549
1717121400000|2024-05-31 02:10:00|36028|35978|36031.6|35981.6|36035.3|35985.3|36024.6|35974.6|460
1717121700000|2024-05-31 02:15:00|36031.4|35981.4|36029.9|35979.9|36032.9|35982.9|36025.2|35975.2|536
1717122000000|2024-05-31 02:20:00|36030.2|35980.2|36032.4|35982.4|36036.3|35986.3|36027.7|35977.7|605
1717122300000|2024-05-31 02:25:00|36033.5|35983.5|36038.2|35988.2|36039.9|35989.9|36031.4|35981.4|543
1717122600000|2024-05-31 02:30:00|36038.4|35988.4|36044.8|35994.8|36047|35997|36033.6|35983.6|492
1717122900000|2024-05-31 02:35:00|36044.7|35994.7|36048.3|35998.3|36048.5|35998.5|36039.6|35989.6|465
1717123200000|2024-05-31 02:40:00|36048.2|35998.2|36053.3|36003.3|36054.7|36004.7|36041.8|35991.8|473
1717123500000|2024-05-31 02:45:00|36053.5|36003.5|36054.2|36004.2|36061.8|36011.8|36045.9|35995.9|496
1717123800000|2024-05-31 02:50:00|36053.7|36003.7|36055.2|36005.2|36056.4|36006.4|36045.3|35995.3|474
1717124100000|2024-05-31 02:55:00|36055.1|36005.1|36056.6|36006.6|36061.9|36011.9|36050.8|36000.8|466
1717124400000|2024-05-31 03:00:00|36056.7|36006.7|36061.9|36011.9|36062.6|36012.6|36050.2|36000.2|678
1717124700000|2024-05-31 03:05:00|36061.1|36011.1|36052.7|36002.7|36063.9|36013.9|36048|35998|578
1717125000000|2024-05-31 03:10:00|36052.8|36002.8|36046.3|35996.3|36056.2|36006.2|36042.5|35992.5|666
1717125300000|2024-05-31 03:15:00|36047.9|35997.9|36051.2|36001.2|36055.4|36005.4|36046.6|35996.6|577
1717125600000|2024-05-31 03:20:00|36051.3|36001.3|36044.2|35994.2|36052.1|36002.1|36039.4|35989.4|618
1717125900000|2024-05-31 03:25:00|36044.5|35994.5|36036.5|35986.5|36046.3|35996.3|36034.9|35984.9|579
1717126200000|2024-05-31 03:30:00|36036.7|35986.7|36036.3|35986.3|36040|35990|36032.9|35982.9|496
1717126500000|2024-05-31 03:35:00|36036.1|35986.1|36036.2|35986.2|36039.1|35989.1|36033|35983|424
1717126800000|2024-05-31 03:40:00|36036.1|35986.1|36035.9|35985.9|36039.5|35989.5|36033.5|35983.5|510
1717127100000|2024-05-31 03:45:00|36036.2|35986.2|36038.4|35988.4|36040.8|35990.8|36033.2|35983.2|477
1717127400000|2024-05-31 03:50:00|36037.8|35987.8|36034|35984|36038.8|35988.8|36030.9|35980.9|504
1717127700000|2024-05-31 03:55:00|36034.1|35984.1|36028.5|35978.5|36036.2|35986.2|36028.1|35978.1|490
1717128000000|2024-05-31 04:00:00|36028|35978|36033.7|35983.7|36037.6|35987.6|36028|35978|451
1717128300000|2024-05-31 04:05:00|36033.5|35983.5|36040.2|35990.2|36044.4|35994.4|36033.5|35983.5|351
1717128600000|2024-05-31 04:10:00|36040.9|35990.9|36049.9|35999.9|36051|36001|36039.1|35989.1|354
1717128900000|2024-05-31 04:15:00|36049.5|35999.5|36050.6|36000.6|36052.4|36002.4|36040.4|35990.4|344
1717129200000|2024-05-31 04:20:00|36050.7|36000.7|36050.5|36000.5|36052.2|36002.2|36044.4|35994.4|281
1717129500000|2024-05-31 04:25:00|36050.4|36000.4|36043.5|35993.5|36052.3|36002.3|36043.5|35993.5|248
1717129800000|2024-05-31 04:30:00|36043.1|35993.1|36047.9|35997.9|36048.5|35998.5|36037|35987|289
1717130100000|2024-05-31 04:35:00|36047.8|35997.8|36052.3|36002.3|36055.6|36005.6|36044.1|35994.1|415
1717130400000|2024-05-31 04:40:00|36052.2|36002.2|36046.9|35996.9|36056.6|36006.6|36043.1|35993.1|344
1717130700000|2024-05-31 04:45:00|36046.5|35996.5|36047.2|35997.2|36049.1|35999.1|36043.6|35993.6|238
1717131000000|2024-05-31 04:50:00|36047.6|35997.6|36044.1|35994.1|36052|36002|36041|35991|417
1717131300000|2024-05-31 04:55:00|36044.7|35994.7|36039.6|35989.6|36045.2|35995.2|36036.9|35986.9|464
1717131600000|2024-05-31 05:00:00|36039.1|35989.1|36038.6|35988.6|36045.9|35995.9|36036.5|35986.5|528
1717131900000|2024-05-31 05:05:00|36038.3|35988.3|36039.4|35989.4|36050.7|36000.7|36036.8|35986.8|589
1717132200000|2024-05-31 05:10:00|36039.6|35989.6|36037.6|35987.6|36047.3|35997.3|36033.8|35983.8|474
1717132500000|2024-05-31 05:15:00|36037.5|35987.5|36045.6|35995.6|36049.9|35999.9|36035|35985|614
1717132800000|2024-05-31 05:20:00|36045.8|35995.8|36040.8|35990.8|36049.8|35999.8|36039.4|35989.4|583
1717133100000|2024-05-31 05:25:00|36040.6|35990.6|36046|35996|36049|35999|36038.7|35988.7|591
1717133400000|2024-05-31 05:30:00|36045.9|35995.9|36043.1|35993.1|36049.4|35999.4|36035.4|35985.4|588
1717133700000|2024-05-31 05:35:00|36042.9|35992.9|36035.4|35985.4|36043.1|35993.1|36029.8|35979.8|636
1717134000000|2024-05-31 05:40:00|36036.9|35986.9|36033.4|35983.4|36042.7|35992.7|36031.6|35981.6|512
1717134300000|2024-05-31 05:45:00|36033.9|35983.9|36013.8|35963.8|36041|35991|36011.3|35961.3|395
1717134600000|2024-05-31 05:50:00|36013.9|35963.9|36013.7|35963.7|36018|35968|36011.3|35961.3|495
1717134900000|2024-05-31 05:55:00|36012.8|35962.8|36028.9|35978.9|36029|35979|36010.3|35960.3|428
1717135200000|2024-05-31 06:00:00|36028.4|35978.4|36001.6|35981.6|36028.4|35981.8|35999.3|35958.1|512
1717135500000|2024-05-31 06:05:00|36001.5|35981.5|35994.1|35944.1|36001.5|35981.5|35973.7|35937.3|579
1717135800000|2024-05-31 06:10:00|35995.5|35945.5|36010.4|35960.4|36012.2|35962.2|35995.5|35945.5|627
1717136100000|2024-05-31 06:15:00|36011.1|35961.1|36010.1|35960.1|36016.1|35975.5|35989.3|35953.5|486
1717136400000|2024-05-31 06:20:00|36010.4|35960.4|36012.3|35962.3|36029.1|35979.1|36010.4|35960.4|677
1717136700000|2024-05-31 06:25:00|36012.9|35962.9|36027.8|35970.6|36032.4|35982.4|36011.5|35961.5|698
1717137000000|2024-05-31 06:30:00|36025.7|35971|36003.6|35983.6|36034.6|35987.2|35999.1|35961.7|536
1717137300000|2024-05-31 06:35:00|36004|35984|36003.7|35983.7|36020.7|35987.6|35994.5|35964|494
1717137600000|2024-05-31 06:40:00|36003.8|35983.8|36041.8|35991.8|36044.6|35994.6|35999.9|35965.4|556
1717137900000|2024-05-31 06:45:00|36041.1|35991.1|36011.7|35961.7|36042.2|35992.2|35993.6|35959|643
1717138200000|2024-05-31 06:50:00|36011.9|35961.9|35998.3|35948.3|36012.3|35976|35979.7|35943.7|744
1717138500000|2024-05-31 06:55:00|35998.2|35948.2|36016.8|35966.8|36024.2|35995.6|35976.8|35941.6|671
1717138800000|2024-05-31 07:00:00|36016.3|35966.3|36011.9|35961.9|36021|35971|36004.2|35954.2|950
1717139100000|2024-05-31 07:05:00|36012.3|35962.3|36010.2|35990.2|36025.2|35991.4|36008.7|35958.9|676
1717139400000|2024-05-31 07:10:00|36009.8|35989.8|36013.7|35993.7|36014.9|35994.9|36002.4|35982.4|589
1717139700000|2024-05-31 07:15:00|36013.6|35993.6|36010.8|35990.8|36017.3|35997.3|36008.7|35988.7|469
1717140000000|2024-05-31 07:20:00|36010.7|35990.7|36014.6|35994.6|36017|35997|36006|35986|404
1717140300000|2024-05-31 07:25:00|36014.7|35994.7|36032.7|36012.7|36033.6|36013.6|36008.8|35988.8|387
1717140600000|2024-05-31 07:30:00|36033.4|36013.4|36040.1|36020.1|36044.7|36024.7|36031.3|36011.3|575
1717140900000|2024-05-31 07:35:00|36040.3|36020.3|36050.2|36030.2|36059.5|36039.5|36035.5|36015.5|504
1717141200000|2024-05-31 07:40:00|36050.1|36030.1|36038.7|35988.7|36051.2|36031.2|36017.7|35976.8|631
1717141500000|2024-05-31 07:45:00|36039.1|35989.1|36022.6|36002.6|36041.8|36008.7|36021.7|35984|591
1717141800000|2024-05-31 07:50:00|36022.2|36002.2|36037.6|35987.6|36038.7|36009.9|36021.8|35987.1|521
1717142100000|2024-05-31 07:55:00|36037.4|35987.4|36039.4|35989.4|36039.9|36009.3|36013.8|35986.4|568
1717142400000|2024-05-31 08:00:00|36039.5|35989.5|36016.4|35996.4|36040.2|36003.2|36010.8|35984.4|566
1717142700000|2024-05-31 08:05:00|36016.3|35996.3|36003.8|35983.8|36017.5|35997.5|36003.2|35983.2|433
1717143000000|2024-05-31 08:10:00|36004.8|35984.8|35996.5|35976.5|36007.1|35987.1|35996|35976|566
1717143300000|2024-05-31 08:15:00|35998.8|35978.8|35999.1|35979.1|35999.5|35979.5|35993.6|35973.6|461
1717143600000|2024-05-31 08:20:00|35999.2|35979.2|35996|35976|36000.6|35980.6|35990.4|35970.4|572
1717143900000|2024-05-31 08:25:00|35995.9|35975.9|35977.2|35927.2|36000.1|35977.3|35967.3|35927.2|633
1717144200000|2024-05-31 08:30:00|35977.4|35927.4|35962.3|35912.3|35979.1|35929.1|35940.2|35895.1|844
1717144500000|2024-05-31 08:35:00|35962.1|35912.1|35962.1|35912.1|35970.4|35936.4|35946.3|35903.1|654
1717144800000|2024-05-31 08:40:00|35962|35912|35947.1|35927.1|35963|35927.9|35942.4|35902.8|728
1717145100000|2024-05-31 08:45:00|35947.3|35927.3|35951|35901|35961.3|35927.9|35928.9|35896.9|769
1717145400000|2024-05-31 08:50:00|35950.8|35900.8|35954.4|35934.4|35961.9|35935.2|35933.1|35898.1|739
1717145700000|2024-05-31 08:55:00|35954|35934|35975|35871.7|35975|35938.3|35937.4|35862.7|579
1717146000000|2024-05-31 09:00:00|35970.8|35864.2|35940.1|35920.1|35974.4|35924.2|35921.3|35864.2|846
1717146300000|2024-05-31 09:05:00|35939|35919|35948.8|35928.8|35952.1|35932.1|35932|35912|597
1717146600000|2024-05-31 09:10:00|35947.9|35927.9|35932.6|35912.6|35947.9|35927.9|35929.7|35909.7|515
1717146900000|2024-05-31 09:15:00|35933|35913|35940.2|35920.2|35942.5|35922.5|35930.7|35910.7|533
1717147200000|2024-05-31 09:20:00|35940|35920|35927.3|35907.3|35940.4|35920.4|35925.5|35905.5|541
1717147500000|2024-05-31 09:25:00|35927.2|35907.2|35909.1|35889.1|35928.5|35908.5|35905.9|35885.9|520
1717147800000|2024-05-31 09:30:00|35910.1|35890.1|35876.9|35856.9|35910.5|35890.5|35876.3|35856.3|573
1717148100000|2024-05-31 09:35:00|35877|35857|35872.6|35852.6|35877.7|35857.7|35864.5|35844.5|610
1717148400000|2024-05-31 09:40:00|35872.3|35852.3|35871.8|35851.8|35882.8|35862.8|35864.8|35844.8|551
1717148700000|2024-05-31 09:45:00|35871.6|35851.6|35850.8|35830.8|35872|35852|35841.5|35821.5|534
1717149000000|2024-05-31 09:50:00|35851.3|35831.3|35851.9|35831.9|35855.2|35835.2|35841.4|35821.4|427
1717149300000|2024-05-31 09:55:00|35851.6|35831.6|35854.1|35834.1|35865.6|35845.6|35849.4|35829.4|592
1717149600000|2024-05-31 10:00:00|35853.8|35833.8|35849.5|35829.5|35856.2|35836.2|35843.4|35823.4|560
1717149900000|2024-05-31 10:05:00|35849.1|35829.1|35850.1|35830.1|35858.5|35838.5|35843.5|35823.5|483
1717150200000|2024-05-31 10:10:00|35850.2|35830.2|35849.3|35829.3|35854.1|35834.1|35845.2|35825.2|511
1717150500000|2024-05-31 10:15:00|35849.4|35829.4|35844.4|35824.4|35857.6|35837.6|35843.6|35823.6|623
1717150800000|2024-05-31 10:20:00|35844.1|35824.1|35824.5|35804.5|35844.7|35824.7|35822.2|35802.2|470
1717151100000|2024-05-31 10:25:00|35824.8|35804.8|35816.9|35796.9|35828.3|35808.3|35816.3|35796.3|552
1717151400000|2024-05-31 10:30:00|35817|35797|35825.3|35805.3|35827.2|35807.2|35810.3|35790.3|468
1717151700000|2024-05-31 10:35:00|35825.2|35805.2|35821.2|35801.2|35828|35808|35819.1|35799.1|395
1717152000000|2024-05-31 10:40:00|35821.3|35801.3|35808.5|35788.5|35821.4|35801.4|35805.2|35785.2|420
1717152300000|2024-05-31 10:45:00|35808.6|35788.6|35816.7|35796.7|35822.1|35802.1|35807.6|35787.6|452
1717152600000|2024-05-31 10:50:00|35816.8|35796.8|35814.9|35794.9|35817.2|35797.2|35810.9|35790.9|416
1717152900000|2024-05-31 10:55:00|35815.3|35795.3|35820.2|35800.2|35821.3|35801.3|35811.3|35791.3|527
1717153200000|2024-05-31 11:00:00|35819.7|35799.7|35816.5|35796.5|35821.7|35801.7|35813.5|35793.5|640
1717153500000|2024-05-31 11:05:00|35816.7|35796.7|35806.8|35786.8|35816.8|35796.8|35806.4|35786.4|387
1717153800000|2024-05-31 11:10:00|35806.9|35786.9|35798.5|35778.5|35809.5|35789.5|35798.4|35778.4|382
1717154100000|2024-05-31 11:15:00|35798.6|35778.6|35816.2|35796.2|35817.8|35797.8|35798.6|35778.6|499
1717154400000|2024-05-31 11:20:00|35816.3|35796.3|35822.1|35802.1|35825.2|35805.2|35814.7|35794.7|422
1717154700000|2024-05-31 11:25:00|35822.2|35802.2|35816.9|35796.9|35825.5|35805.5|35816|35796|411
1717155000000|2024-05-31 11:30:00|35816.8|35796.8|35814.6|35794.6|35823.2|35803.2|35813.6|35793.6|451
1717155300000|2024-05-31 11:35:00|35814.7|35794.7|35817|35797|35820.9|35800.9|35811.6|35791.6|576
1717155600000|2024-05-31 11:40:00|35817.1|35797.1|35821.1|35801.1|35822.8|35802.8|35816.4|35796.4|505
1717155900000|2024-05-31 11:45:00|35820.6|35800.6|35837.3|35817.3|35867.1|35832.6|35818.2|35794.4|674
1717156200000|2024-05-31 11:50:00|35837.4|35817.4|35846.7|35826.7|35846.9|35826.9|35836.4|35816.4|599
1717156500000|2024-05-31 11:55:00|35846|35826|35836|35816|35849.3|35829.3|35833.5|35813.5|501
1717156800000|2024-05-31 12:00:00|35835.8|35815.8|35844.2|35824.2|35844.2|35824.2|35832.6|35812.6|545
1717157100000|2024-05-31 12:05:00|35844.1|35824.1|35838|35818|35844.1|35824.1|35833.8|35813.8|439
1717157400000|2024-05-31 12:10:00|35838.1|35818.1|35832.5|35812.5|35840.7|35820.7|35830.2|35810.2|521
1717157700000|2024-05-31 12:15:00|35832.3|35812.3|35842.2|35822.2|35847.8|35827.8|35832.3|35812.3|566
1717158000000|2024-05-31 12:20:00|35842.7|35822.7|35841|35821|35842.9|35822.9|35831.2|35811.2|667
1717158300000|2024-05-31 12:25:00|35840.9|35820.9|35910.8|35790.8|35910.8|35826.8|35840.4|35790.8|712
1717158600000|2024-05-31 12:30:00|35905.8|35785.8|35804.9|35754.9|35905.8|35802.3|35804.9|35725.9|1024
1717158900000|2024-05-31 12:35:00|35802.7|35752.7|35771.6|35751.6|35804.7|35778.1|35769|35747.1|898
1717159200000|2024-05-31 12:40:00|35771.2|35751.2|35740.9|35720.9|35775.7|35755.7|35740.4|35720.4|734
1717159500000|2024-05-31 12:45:00|35742.4|35722.4|35761.1|35711.1|35764.8|35733.6|35740.5|35708.2|794
1717159800000|2024-05-31 12:50:00|35761.5|35711.5|35747.8|35727.8|35776.2|35736.5|35745.7|35711.2|773
1717160100000|2024-05-31 12:55:00|35747.9|35727.9|35766.7|35746.7|35781.1|35749.7|35736.1|35716.1|648
1717160400000|2024-05-31 13:00:00|35769.7|35749.7|35793.7|35773.7|35806.1|35776.1|35766|35733.8|720
1717160700000|2024-05-31 13:05:00|35793.5|35773.5|35782.5|35762.5|35798.6|35778.6|35765.9|35745.9|717
1717161000000|2024-05-31 13:10:00|35782.9|35762.9|35790.7|35770.7|35796.9|35776.9|35776.2|35756.2|609
1717161300000|2024-05-31 13:15:00|35790.6|35770.6|35801.2|35781.2|35801.5|35781.5|35787.5|35767.5|647
1717161600000|2024-05-31 13:20:00|35800.7|35780.7|35799.6|35779.6|35801|35781|35789.7|35769.7|622
1717161900000|2024-05-31 13:25:00|35799.9|35779.9|35818.6|35798.6|35819.9|35799.9|35799.1|35779.1|604
1717162200000|2024-05-31 13:30:00|35819.4|35799.4|35823.8|35803.8|35838.8|35818.8|35819.4|35799.4|674
1717162500000|2024-05-31 13:35:00|35823.9|35803.9|35831.2|35781.2|35833|35807|35813.6|35765.3|688
1717162800000|2024-05-31 13:40:00|35831.1|35781.1|35814.6|35747.8|35842.1|35789.8|35739.3|35619.3|927
1717163100000|2024-05-31 13:45:00|35815|35748.1|35797.9|35747.9|35817.2|35767.2|35786.6|35736.6|885
1717163400000|2024-05-31 13:50:00|35798|35748|35812.3|35762.3|35812.8|35762.8|35794.4|35744.4|843
1717163700000|2024-05-31 13:55:00|35812.5|35762.5|35820.9|35800.9|35858.3|35810.4|35796.5|35760.1|715
1717164000000|2024-05-31 14:00:00|35820.2|35800.2|35813.3|35793.3|35827.2|35807.2|35812.4|35792.4|603
1717164300000|2024-05-31 14:05:00|35813.1|35793.1|35791.2|35771.2|35819.3|35799.3|35791.1|35771.1|644
1717164600000|2024-05-31 14:10:00|35791.1|35771.1|35821.6|35801.6|35828.5|35808.5|35789.4|35769.4|642
1717164900000|2024-05-31 14:15:00|35821.2|35801.2|35814.8|35794.8|35827.9|35807.9|35809.9|35789.9|690
1717165200000|2024-05-31 14:20:00|35814.5|35794.5|35836.9|35816.9|35839.8|35819.8|35814.5|35794.5|787
1717165500000|2024-05-31 14:25:00|35837.1|35817.1|35836.6|35816.6|35842.1|35822.1|35823.1|35803.1|799
1717165800000|2024-05-31 14:30:00|35836.4|35816.4|35859.5|35839.5|35863|35843|35836.4|35816.4|807
1717166100000|2024-05-31 14:35:00|35859.1|35839.1|35849.1|35829.1|35866.1|35846.1|35830.9|35810.9|665
1717166400000|2024-05-31 14:40:00|35849.2|35829.2|35880.8|35830.8|35891.2|35855.2|35846.9|35826.9|651
1717166700000|2024-05-31 14:45:00|35881.2|35831.2|35884.9|35864.9|35898.8|35865.3|35847.7|35827.7|614
1717167000000|2024-05-31 14:50:00|35884.8|35864.8|35935.7|35915.7|35943.6|35916.4|35878.9|35839.4|927
1717167300000|2024-05-31 14:55:00|35935.8|35915.8|35942.8|35922.8|35946.1|35926.1|35889.4|35862.9|958
1717167600000|2024-05-31 15:00:00|35942.2|35922.2|35914.8|35894.8|35950.8|35930.8|35911.6|35887.3|910
1717167900000|2024-05-31 15:05:00|35914.5|35894.5|35919.4|35899.4|35926.3|35906.3|35904.2|35884.2|817
1717168200000|2024-05-31 15:10:00|35918.9|35898.9|35950.1|35930.1|35962.9|35942.9|35912.9|35892.9|776
1717168500000|2024-05-31 15:15:00|35950.2|35930.2|35965.9|35945.9|35969.8|35949.8|35946.3|35926.3|642
1717168800000|2024-05-31 15:20:00|35966.1|35946.1|35973.1|35953.1|35986.5|35966.5|35964.2|35944.2|619
1717169100000|2024-05-31 15:25:00|35973.2|35953.2|35972.3|35952.3|35987.4|35967.4|35969.6|35949.6|603
1717169400000|2024-05-31 15:30:00|35972.4|35952.4|35970.7|35950.7|35977.6|35957.6|35963.8|35943.8|697
1717169700000|2024-05-31 15:35:00|35971.8|35951.8|35964|35944|35975|35952|35951.2|35921.7|618
1717170000000|2024-05-31 15:40:00|35963.5|35943.5|35960|35940|35975.8|35943.5|35951.5|35920.5|677
1717170300000|2024-05-31 15:45:00|35960.1|35940.1|35954.1|35934.1|35977.2|35941.6|35944.4|35905.4|691
1717170600000|2024-05-31 15:50:00|35953.9|35933.9|35957.4|35937.4|35965.6|35939|35946.7|35911.1|580
1717170900000|2024-05-31 15:55:00|35957.7|35937.7|35992.9|35972.9|35999.7|35972.9|35953.7|35915.9|533
1717171200000|2024-05-31 16:00:00|35991.9|35971.9|36029.8|35979.8|36036.5|35986.5|35991.9|35957.7|652
1717171500000|2024-05-31 16:05:00|36030.5|35980.5|36033.9|35983.9|36039.1|35989.1|36028.3|35978.3|907
1717171800000|2024-05-31 16:10:00|36034.1|35984.1|36013.9|35963.9|36035.4|35985.4|36008.9|35958.9|798
1717172100000|2024-05-31 16:15:00|36014|35964|36010|35960|36017|35967|36005.7|35955.7|871
1717172400000|2024-05-31 16:20:00|36009.2|35959.2|36012.9|35962.9|36024.6|35974.6|36008.1|35958.1|914
1717172700000|2024-05-31 16:25:00|36013.7|35963.7|36012.7|35962.7|36014.5|35964.5|36006.1|35956.1|897
1717173000000|2024-05-31 16:30:00|36010.1|35960.1|36000.3|35950.3|36013.4|35963.4|35995.3|35945.3|896
1717173300000|2024-05-31 16:35:00|36000.4|35950.4|35990.7|35940.7|36007.8|35957.8|35990|35940|1066
1717173600000|2024-05-31 16:40:00|35990.3|35940.3|35971.2|35921.2|35992.8|35942.8|35970.2|35920.2|837
1717173900000|2024-05-31 16:45:00|35971.7|35921.7|35956.7|35906.7|35979|35929|35955.5|35905.5|843
1717174200000|2024-05-31 16:50:00|35955.4|35905.4|35968|35918|35968|35923.4|35942.4|35905.4|697
1717174500000|2024-05-31 16:55:00|35968.7|35918.7|35955.9|35935.9|35972.8|35938.3|35953.1|35914.9|488
1717174800000|2024-05-31 17:00:00|35956|35936|35971.7|35921.7|35974.2|35939|35954.3|35917.8|228
1717175100000|2024-05-31 17:05:00|35971.8|35921.8|35963.8|35913.8|35972.5|35932.2|35947.7|35912.7|241
1717175400000|2024-05-31 17:10:00|35963.9|35913.9|35961.9|35911.9|35965.1|35915.1|35960.3|35910.3|283
1717175700000|2024-05-31 17:15:00|35961.8|35911.8|35958.9|35908.9|35962.7|35912.7|35955.5|35905.5|205
1717176000000|2024-05-31 17:20:00|35960.2|35910.2|35953.4|35903.4|35961.6|35911.6|35953|35903|253
1717176300000|2024-05-31 17:25:00|35953.5|35903.5|35964.1|35914.1|35965|35915|35950.7|35900.7|268
1717176600000|2024-05-31 17:30:00|35964.9|35914.9|35962.2|35912.2|35966|35916|35959.8|35909.8|249
1717176900000|2024-05-31 17:35:00|35963.5|35913.5|35962.1|35912.1|35969.2|35919.2|35950.5|35900.5|366
1717177200000|2024-05-31 17:40:00|35961.9|35911.9|35964.4|35914.4|35964.4|35914.4|35960.3|35910.3|189
1717177500000|2024-05-31 17:45:00|35963.7|35913.7|35950.6|35900.6|35967|35917|35939.8|35889.8|428
1717177800000|2024-05-31 17:50:00|35950.7|35900.7|35959.8|35909.8|35960|35910|35944.3|35894.3|753
1717178100000|2024-05-31 17:55:00|35959.7|35909.7|35956.8|35906.8|35959.7|35909.7|35946|35896|543
1717178400000|2024-05-31 18:00:00|35956.5|35906.5|35956.4|35906.4|35960.4|35910.4|35954.1|35904.1|397
1717178700000|2024-05-31 18:05:00|35956.3|35906.3|35959.2|35909.2|35962.2|35912.2|35956.1|35906.1|320
1717179000000|2024-05-31 18:10:00|35959.1|35909.1|35953.3|35903.3|35961.3|35911.3|35949.3|35899.3|518
1717179300000|2024-05-31 18:15:00|35953.2|35903.2|35951.4|35901.4|35953.7|35903.7|35947|35897|439
1717179600000|2024-05-31 18:20:00|35951.3|35901.3|35949.6|35899.6|35952.5|35902.5|35945|35895|518
1717179900000|2024-05-31 18:25:00|35949.4|35899.4|35941.3|35891.3|35949.4|35899.4|35935.5|35885.5|460
1717180200000|2024-05-31 18:30:00|35941.5|35891.5|35944.6|35894.6|35944.8|35894.8|35938.4|35888.4|283
1717180500000|2024-05-31 18:35:00|35946|35896|35946.9|35896.9|35949.4|35899.4|35943.6|35893.6|244
1717180800000|2024-05-31 18:40:00|35947|35897|35945.7|35895.7|35952.5|35902.5|35944.9|35894.9|228
1717181100000|2024-05-31 18:45:00|35945.6|35895.6|35939|35889|35947.5|35897.5|35915.4|35865.4|781
1717181400000|2024-05-31 18:50:00|35939.3|35889.3|35951.4|35901.4|35952.6|35902.6|35926.8|35876.8|946
1717181700000|2024-05-31 18:55:00|35951.1|35901.1|35955.5|35905.5|35955.8|35905.8|35936.1|35886.1|778
1717182000000|2024-05-31 19:00:00|35955.6|35905.6|35953.1|35903.1|35959.7|35909.7|35948.3|35898.3|488
1717182300000|2024-05-31 19:05:00|35952.8|35902.8|35953.1|35903.1|35954.5|35904.5|35946.8|35896.8|367
1717182600000|2024-05-31 19:10:00|35953.2|35903.2|35963.5|35913.5|35963.5|35913.5|35949.9|35899.9|322
1717182900000|2024-05-31 19:15:00|35963.6|35913.6|35962.4|35912.4|35967.9|35917.9|35962.1|35912.1|258
1717183200000|2024-05-31 19:20:00|35962.9|35912.9|35961.6|35911.6|35966.6|35916.6|35959.4|35909.4|231
1717183500000|2024-05-31 19:25:00|35961.9|35911.9|35959.2|35909.2|35962.1|35912.1|35954.1|35904.1|200
1717183800000|2024-05-31 19:30:00|35959.6|35909.6|35955.1|35905.1|35964.7|35914.7|35951.4|35901.4|288
1717184100000|2024-05-31 19:35:00|35954.6|35904.6|35962.9|35912.9|35965.3|35915.3|35948.4|35897.7|484
1717184400000|2024-05-31 19:40:00|35963|35913|35952.4|35902.4|35963|35913|35947.5|35897.5|427
1717184700000|2024-05-31 19:45:00|35952.5|35902.5|35950.4|35900.4|35956.4|35906.4|35950.3|35900.3|300
1717185000000|2024-05-31 19:50:00|35950.5|35900.5|35941.1|35891.1|35952.6|35902.6|35929.9|35879.9|482
1717185300000|2024-05-31 19:55:00|35941.2|35891.2|35932.3|35882.3|35942.7|35892.7|35931.4|35881.4|420
1717185600000|2024-05-31 20:00:00|35932|35882|35935.6|35885.6|35942.4|35892.4|35928.1|35878.1|329
1717185900000|2024-05-31 20:05:00|35935.7|35885.7|35941.2|35891.2|35944.2|35893.8|35935.6|35883.6|269
1717186200000|2024-05-31 20:10:00|35940.8|35890.8|35939.1|35889.1|35942.6|35892.6|35939.1|35889.1|129
1717186500000|2024-05-31 20:15:00|35939.3|35889.3|35939.6|35889.6|35940.8|35890.8|35938.5|35888.5|114
1717186800000|2024-05-31 20:20:00|35939.5|35889.5|35945.8|35895.8|35946.7|35896.7|35938.4|35888.4|138
1717187100000|2024-05-31 20:25:00|35945.4|35895.4|35948.2|35898.2|35950.3|35900.3|35944.4|35894.4|158
1717187400000|2024-05-31 20:30:00|35939.1|35887|35930|35874.4|35948.1|35890|35926.4|35870.6|378
1717187700000|2024-05-31 20:35:00|35933.5|35874.5|35920.4|35870.4|35935.4|35878.3|35920.3|35866.7|278
1717188000000|2024-05-31 20:40:00|35922.7|35872.7|35931.4|35871.4|35931.4|35874.9|35916.9|35862.3|218
1717188300000|2024-05-31 20:45:00|35931.6|35871.3|35935.8|35858.1|35942.7|35871.4|35922.9|35853.8|196
1717188600000|2024-05-31 20:50:00|35941.3|35866.1|35952.1|35847.4|35959.2|35867.4|35931.3|35842.6|167
1717188900000|2024-05-31 20:55:00|35952|35845.8|35958.4|35838.4|35967.7|35847.7|35951.3|35831.5|380
1717358400000|2024-06-02 20:00:00|36008.4|35863.4|35992.2|35847.2|36014|35869|35984.9|35839.9|22
1717358700000|2024-06-02 20:05:00|35975.8|35830.8|35999.4|35854.4|36001.5|35856.5|35975.8|35830.8|12
1717359000000|2024-06-02 20:10:00|36006|35861|36006|35861|36006|35861|35968.5|35823.5|6
1717359300000|2024-06-02 20:15:00|36004.5|35859.5|36002.2|35857.2|36004.5|35859.5|35992.2|35847.2|4
1717359600000|2024-06-02 20:20:00|35985.7|35840.7|35989.2|35844.2|36006|35861|35980.9|35835.9|23
1717359900000|2024-06-02 20:25:00|35991.7|35846.7|35978|35833|36003|35858|35978|35833|11
1717360200000|2024-06-02 20:30:00|35979.2|35834.2|36002|35857|36002|35857|35965.5|35820.5|7
1717360500000|2024-06-02 20:35:00|36004|35859|36004|35859|36004|35859|36004|35859|1
1717360800000|2024-06-02 20:40:00|36003|35858|35989.2|35844.2|36003|35858|35989.2|35844.2|2
1717361100000|2024-06-02 20:45:00|35980.2|35835.2|35989.9|35844.9|36001|35856|35964.7|35819.7|11
1717361400000|2024-06-02 20:50:00|35988.6|35843.6|35977.7|35857.7|35990|35858.5|35964.9|35840.9|21
1717361700000|2024-06-02 20:55:00|35963.8|35843.8|35995|35875|35995|35875|35953|35833|9
1717362000000|2024-06-02 21:00:00|35995.7|35875.7|35957.9|35837.9|35995.7|35875.7|35956.1|35836.1|20
1717362300000|2024-06-02 21:05:00|35958|35838|35989|35869|35995.5|35875.5|35958|35838|67
1717362600000|2024-06-02 21:10:00|35990|35870|35977.3|35857.3|35990|35870|35966.7|35846.7|122
1717362900000|2024-06-02 21:15:00|35977.6|35857.6|35987.1|35867.1|35987.1|35867.1|35972.4|35852.4|93
1717363200000|2024-06-02 21:20:00|35985.1|35865.1|35983.4|35863.4|35988.2|35868.2|35969.5|35849.5|110
1717363500000|2024-06-02 21:25:00|35983.3|35863.3|35969.9|35849.9|35983.4|35863.4|35969.9|35849.9|64
1717363800000|2024-06-02 21:30:00|35979.1|35859.1|35975.3|35855.3|35985.6|35865.6|35968.5|35848.5|329
1717364100000|2024-06-02 21:35:00|35983.9|35863.9|35977.1|35857.1|35984.6|35864.6|35967.9|35847.9|296
1717364400000|2024-06-02 21:40:00|35977|35857|35977.6|35857.6|35978.7|35858.7|35976|35856|152
1717364700000|2024-06-02 21:45:00|35978.1|35858.1|35978.7|35858.7|35980.7|35860.7|35969.2|35849.2|159
1717365000000|2024-06-02 21:50:00|35978|35858|35977.7|35857.7|35979.3|35859.3|35975.2|35855.2|100
1717365300000|2024-06-02 21:55:00|35978.3|35858.3|35981.3|35861.3|35986.3|35866.3|35974.1|35854.1|132
1717365600000|2024-06-02 22:00:00|35981.2|35861.2|35977.6|35857.6|35981.9|35861.9|35963.9|35843.9|246
1717365900000|2024-06-02 22:05:00|35977.7|35857.7|35977.6|35857.6|35981.9|35861.9|35974.4|35854.4|100
1717366200000|2024-06-02 22:10:00|35976.4|35856.4|35974|35854|35978.5|35858.5|35972.5|35852.5|200
1717366500000|2024-06-02 22:15:00|35976.4|35856.4|35968.1|35848.1|35976.4|35856.4|35966.8|35846.8|194
1717366800000|2024-06-02 22:20:00|35967.9|35847.9|35968.3|35848.3|35969.2|35849.2|35960.4|35841.8|164
1717367100000|2024-06-02 22:25:00|35968.4|35848.4|35968.3|35848.3|35970.7|35850.7|35961.8|35841.8|161
1717367400000|2024-06-02 22:30:00|35968.4|35848.4|35966.2|35846.2|35970|35850|35965.3|35845.3|185
1717367700000|2024-06-02 22:35:00|35966.3|35846.3|35966|35846|35967.6|35847.6|35965|35845|238
1717368000000|2024-06-02 22:40:00|35966.1|35846.1|35969|35849|35969.8|35849.8|35958.7|35838.7|208
1717368300000|2024-06-02 22:45:00|35969.1|35849.1|35966.7|35846.7|35974.7|35854.7|35965|35845|289
1717368600000|2024-06-02 22:50:00|35966.8|35846.8|35971|35851|35974.2|35854.2|35965.2|35845.2|220
1717368900000|2024-06-02 22:55:00|35971.1|35851.1|35975.2|35855.2|35977.7|35857.7|35970.2|35850.2|217
1717369200000|2024-06-02 23:00:00|35975.1|35855.1|35972|35852|35976.9|35856.9|35970.8|35850.8|177
1717369500000|2024-06-02 23:05:00|35972.1|35852.1|35972.7|35852.7|35975.1|35855.1|35968.5|35848.5|144
1717369800000|2024-06-02 23:10:00|35972.8|35852.8|35972.3|35852.3|35974.4|35854.4|35971.2|35851.2|132
1717370100000|2024-06-02 23:15:00|35972.2|35852.2|35974.7|35854.7|35974.8|35854.8|35969.4|35849.4|140
1717370400000|2024-06-02 23:20:00|35974.6|35854.6|35972.2|35852.2|35975.2|35855.2|35971|35851|153
1717370700000|2024-06-02 23:25:00|35972.1|35852.1|35971.9|35851.9|35973.2|35853.2|35965.8|35845.8|132
1717371000000|2024-06-02 23:30:00|35973|35853|35970.5|35850.5|35973.1|35853.1|35964.1|35844.1|146
1717371300000|2024-06-02 23:35:00|35969.1|35849.1|35967.7|35847.7|35973.2|35853.2|35964.8|35844.8|144
1717371600000|2024-06-02 23:40:00|35966.7|35846.7|35971.6|35851.6|35972|35852|35966.7|35846.7|175
1717371900000|2024-06-02 23:45:00|35971.7|35851.7|35968.7|35848.7|35972.5|35852.5|35966|35846|166
1717372200000|2024-06-02 23:50:00|35968.8|35848.8|35949.5|35873.7|35970.9|35887.3|35934.3|35845.9|562
1717372500000|2024-06-02 23:55:00|35951.8|35871|35940.4|35878.9|35953.6|35891.4|35928.9|35867.8|767
1717358400000|2024-06-02 20:00:00|36008.4|35863.4|35992.2|35847.2|36014|35869|35984.9|35839.9|22
1717358700000|2024-06-02 20:05:00|35975.8|35830.8|35999.4|35854.4|36001.5|35856.5|35975.8|35830.8|12
1717359000000|2024-06-02 20:10:00|36006|35861|36006|35861|36006|35861|35968.5|35823.5|6
1717359300000|2024-06-02 20:15:00|36004.5|35859.5|36002.2|35857.2|36004.5|35859.5|35992.2|35847.2|4
1717359600000|2024-06-02 20:20:00|35985.7|35840.7|35989.2|35844.2|36006|35861|35980.9|35835.9|23
1717359900000|2024-06-02 20:25:00|35991.7|35846.7|35978|35833|36003|35858|35978|35833|11
1717360200000|2024-06-02 20:30:00|35979.2|35834.2|36002|35857|36002|35857|35965.5|35820.5|7
1717360500000|2024-06-02 20:35:00|36004|35859|36004|35859|36004|35859|36004|35859|1
1717360800000|2024-06-02 20:40:00|36003|35858|35989.2|35844.2|36003|35858|35989.2|35844.2|2
1717361100000|2024-06-02 20:45:00|35980.2|35835.2|35989.9|35844.9|36001|35856|35964.7|35819.7|11
1717361400000|2024-06-02 20:50:00|35988.6|35843.6|35977.7|35857.7|35990|35858.5|35964.9|35840.9|21
1717361700000|2024-06-02 20:55:00|35963.8|35843.8|35995|35875|35995|35875|35953|35833|9
1717362000000|2024-06-02 21:00:00|35995.7|35875.7|35957.9|35837.9|35995.7|35875.7|35956.1|35836.1|20
1717362300000|2024-06-02 21:05:00|35958|35838|35989|35869|35995.5|35875.5|35958|35838|67
1717362600000|2024-06-02 21:10:00|35990|35870|35977.3|35857.3|35990|35870|35966.7|35846.7|122
1717362900000|2024-06-02 21:15:00|35977.6|35857.6|35987.1|35867.1|35987.1|35867.1|35972.4|35852.4|93
1717363200000|2024-06-02 21:20:00|35985.1|35865.1|35983.4|35863.4|35988.2|35868.2|35969.5|35849.5|110
1717363500000|2024-06-02 21:25:00|35983.3|35863.3|35969.9|35849.9|35983.4|35863.4|35969.9|35849.9|64
1717363800000|2024-06-02 21:30:00|35979.1|35859.1|35975.3|35855.3|35985.6|35865.6|35968.5|35848.5|329
1717364100000|2024-06-02 21:35:00|35983.9|35863.9|35977.1|35857.1|35984.6|35864.6|35967.9|35847.9|296
1717364400000|2024-06-02 21:40:00|35977|35857|35977.6|35857.6|35978.7|35858.7|35976|35856|152
1717364700000|2024-06-02 21:45:00|35978.1|35858.1|35978.7|35858.7|35980.7|35860.7|35969.2|35849.2|159
1717365000000|2024-06-02 21:50:00|35978|35858|35977.7|35857.7|35979.3|35859.3|35975.2|35855.2|100
1717365300000|2024-06-02 21:55:00|35978.3|35858.3|35981.3|35861.3|35986.3|35866.3|35974.1|35854.1|132
1717365600000|2024-06-02 22:00:00|35981.2|35861.2|35977.6|35857.6|35981.9|35861.9|35963.9|35843.9|246
1717365900000|2024-06-02 22:05:00|35977.7|35857.7|35977.6|35857.6|35981.9|35861.9|35974.4|35854.4|100
1717366200000|2024-06-02 22:10:00|35976.4|35856.4|35974|35854|35978.5|35858.5|35972.5|35852.5|200
1717366500000|2024-06-02 22:15:00|35976.4|35856.4|35968.1|35848.1|35976.4|35856.4|35966.8|35846.8|194
1717366800000|2024-06-02 22:20:00|35967.9|35847.9|35968.3|35848.3|35969.2|35849.2|35960.4|35841.8|164
1717367100000|2024-06-02 22:25:00|35968.4|35848.4|35968.3|35848.3|35970.7|35850.7|35961.8|35841.8|161
1717367400000|2024-06-02 22:30:00|35968.4|35848.4|35966.2|35846.2|35970|35850|35965.3|35845.3|185
1717367700000|2024-06-02 22:35:00|35966.3|35846.3|35966|35846|35967.6|35847.6|35965|35845|238
1717368000000|2024-06-02 22:40:00|35966.1|35846.1|35969|35849|35969.8|35849.8|35958.7|35838.7|208
1717368300000|2024-06-02 22:45:00|35969.1|35849.1|35966.7|35846.7|35974.7|35854.7|35965|35845|289
1717368600000|2024-06-02 22:50:00|35966.8|35846.8|35971|35851|35974.2|35854.2|35965.2|35845.2|220
1717368900000|2024-06-02 22:55:00|35971.1|35851.1|35975.2|35855.2|35977.7|35857.7|35970.2|35850.2|217
1717369200000|2024-06-02 23:00:00|35975.1|35855.1|35972|35852|35976.9|35856.9|35970.8|35850.8|177
1717369500000|2024-06-02 23:05:00|35972.1|35852.1|35972.7|35852.7|35975.1|35855.1|35968.5|35848.5|144
1717369800000|2024-06-02 23:10:00|35972.8|35852.8|35972.3|35852.3|35974.4|35854.4|35971.2|35851.2|132
1717370100000|2024-06-02 23:15:00|35972.2|35852.2|35974.7|35854.7|35974.8|35854.8|35969.4|35849.4|140
1717370400000|2024-06-02 23:20:00|35974.6|35854.6|35972.2|35852.2|35975.2|35855.2|35971|35851|153
1717370700000|2024-06-02 23:25:00|35972.1|35852.1|35971.9|35851.9|35973.2|35853.2|35965.8|35845.8|132
1717371000000|2024-06-02 23:30:00|35973|35853|35970.5|35850.5|35973.1|35853.1|35964.1|35844.1|146
1717371300000|2024-06-02 23:35:00|35969.1|35849.1|35967.7|35847.7|35973.2|35853.2|35964.8|35844.8|144
1717371600000|2024-06-02 23:40:00|35966.7|35846.7|35971.6|35851.6|35972|35852|35966.7|35846.7|175
1717371900000|2024-06-02 23:45:00|35971.7|35851.7|35968.7|35848.7|35972.5|35852.5|35966|35846|166
1717372200000|2024-06-02 23:50:00|35968.8|35848.8|35949.5|35873.7|35970.9|35887.3|35934.3|35845.9|562
1717372500000|2024-06-02 23:55:00|35951.8|35871|35940.4|35878.9|35953.6|35891.4|35928.9|35867.8|767
1717372800000|2024-06-03 00:00:00|35939.4|35877|35932|35877.7|35946.3|35890.7|35930.2|35871.8|900
1717373100000|2024-06-03 00:05:00|35932.7|35878.2|35921.1|35870.8|35953.9|35897.6|35919.7|35869.7|787
1717373400000|2024-06-03 00:10:00|35921.5|35867.1|35909.3|35854.9|35926.1|35871.3|35908.7|35852.7|648
1717373700000|2024-06-03 00:15:00|35909.8|35854.3|35910.3|35860.2|35916.7|35866.3|35907.7|35853.6|557
1717374000000|2024-06-03 00:20:00|35910.5|35860.5|35910.2|35860.2|35914.7|35864.7|35907.7|35857|521
1717374300000|2024-06-03 00:25:00|35910.3|35860.3|35908.7|35858.2|35912|35862|35901.5|35850.9|503
1717374600000|2024-06-03 00:30:00|35908.8|35858|35905.5|35851.6|35915|35865|35902.3|35848.7|575
1717374900000|2024-06-03 00:35:00|35905.6|35850.8|35912.8|35862.8|35914.1|35862.9|35900.7|35849.5|531
1717375200000|2024-06-03 00:40:00|35912.7|35862.7|35908|35856.9|35914.7|35864.7|35907.9|35856.4|503
1717375500000|2024-06-03 00:45:00|35908.1|35856.8|35903.6|35853.6|35914.5|35864.5|35901.1|35850.8|451
1717375800000|2024-06-03 00:50:00|35903.5|35853.5|35893.8|35843.8|35905|35855|35893.8|35843.8|460
1717376100000|2024-06-03 00:55:00|35894.7|35844.7|35897.3|35847.3|35898.8|35848.8|35890.1|35840.1|440
1717376400000|2024-06-03 01:00:00|35897.2|35847.2|35894.4|35844.4|35898.7|35848.7|35888.5|35838.5|592
1717376700000|2024-06-03 01:05:00|35894.5|35844.5|35893.4|35843.4|35899.9|35849.6|35889.5|35839|656
1717377000000|2024-06-03 01:10:00|35894.3|35844.3|35895.2|35839.5|35906.8|35856.2|35890.3|35838.7|607
1717377300000|2024-06-03 01:15:00|35895|35840.5|35897.7|35843.9|35908.5|35855.4|35894.4|35837.8|718
1717377600000|2024-06-03 01:20:00|35898|35843.5|35905|35853.8|35910|35857.5|35890.9|35833.9|678
1717377900000|2024-06-03 01:25:00|35905.1|35853.7|35903.5|35851.7|35909.1|35858.8|35898.9|35844.7|605
1717378200000|2024-06-03 01:30:00|35905.8|35852.4|35909.9|35859.9|35911.4|35861.4|35901.8|35850.5|615
1717378500000|2024-06-03 01:35:00|35909.8|35859.8|35892.6|35841.2|35911.6|35861.6|35890.7|35839.8|484
1717378800000|2024-06-03 01:40:00|35893.6|35841.7|35899.9|35841.5|35902.3|35851.9|35887.8|35829.3|583
1717379100000|2024-06-03 01:45:00|35900.9|35840.4|35885.4|35835.2|35901.6|35850.8|35884.1|35833.9|486
1717379400000|2024-06-03 01:50:00|35885.7|35835.4|35890.8|35840.8|35893.1|35843.1|35883.5|35833.5|443
1717379700000|2024-06-03 01:55:00|35890.6|35840.6|35889.5|35839.5|35894.3|35844.3|35885.7|35835.7|514
1717380000000|2024-06-03 02:00:00|35888.2|35838.2|35894.6|35844.6|35901.2|35851.2|35888|35838|620
1717380300000|2024-06-03 02:05:00|35894.8|35844.8|35894|35843.3|35902.8|35852.8|35887.7|35836.7|521
1717380600000|2024-06-03 02:10:00|35894.8|35843.6|35909.7|35859.7|35912.7|35862.7|35894.5|35843.5|504
1717380900000|2024-06-03 02:15:00|35909.4|35859.4|35895.2|35841.3|35910|35860|35886.9|35831.4|641
1717381200000|2024-06-03 02:20:00|35895.4|35842.2|35892.5|35842.3|35904.5|35852.2|35888.9|35833.4|570
1717381500000|2024-06-03 02:25:00|35893.4|35841.8|35888.4|35838|35901.4|35851|35885.1|35835.1|488
1717381800000|2024-06-03 02:30:00|35889.1|35838.5|35894.4|35844.4|35896.6|35846.6|35888.3|35838.3|430
1717382100000|2024-06-03 02:35:00|35894.5|35844.5|35891.5|35841.5|35899.5|35849.5|35891.4|35841.4|521
1717382400000|2024-06-03 02:40:00|35891|35841|35890.4|35840.4|35909.6|35859.6|35886.6|35836.1|638
1717382700000|2024-06-03 02:45:00|35890.3|35840.3|35888.9|35838.9|35894.6|35842.6|35883.7|35832.2|439
1717383000000|2024-06-03 02:50:00|35888.7|35838.7|35891.1|35841.1|35901.7|35851.7|35888|35838|458
1717383300000|2024-06-03 02:55:00|35891.4|35841.4|35901.4|35851.4|35907.2|35857.2|35889.9|35839.9|547
1717383600000|2024-06-03 03:00:00|35901.9|35851.9|35898.2|35848.2|35913|35863|35890.4|35840.4|593
1717383900000|2024-06-03 03:05:00|35897.8|35847.8|35892.8|35842.8|35901.6|35851.6|35881.2|35828.8|605
1717384200000|2024-06-03 03:10:00|35892.7|35842.5|35890.6|35840.6|35899.7|35849.7|35883.5|35833|456
1717384500000|2024-06-03 03:15:00|35890.5|35840.5|35889.1|35839.1|35893.2|35843.2|35879.7|35828.7|440
1717384800000|2024-06-03 03:20:00|35888.8|35838.8|35894.4|35840.7|35904|35854|35883.4|35833.1|533
1717385100000|2024-06-03 03:25:00|35893.6|35841.8|35895.1|35845.1|35903.3|35853.3|35890.5|35840.5|556
1717385400000|2024-06-03 03:30:00|35895.3|35845.3|35917.7|35866.3|35919.1|35868|35888|35838|562
1717385700000|2024-06-03 03:35:00|35918.7|35866.4|35921.9|35871.9|35923.5|35873.5|35906.2|35853.4|727
1717386000000|2024-06-03 03:40:00|35921|35871|35908.6|35858.6|35926.5|35876.5|35908.2|35858.2|514
1717386300000|2024-06-03 03:45:00|35908.7|35858.7|35909.6|35859.6|35916.2|35866.2|35894|35840.7|561
1717386600000|2024-06-03 03:50:00|35909.4|35859.4|35924.2|35874.2|35926.1|35876.1|35908.6|35858.4|476
1717386900000|2024-06-03 03:55:00|35924|35874|35922|35872|35930|35880|35916.5|35866.5|514
1717387200000|2024-06-03 04:00:00|35922.2|35872.2|35914.3|35864.3|35930.7|35880.7|35913.2|35863.2|511
1717387500000|2024-06-03 04:05:00|35913.7|35863.7|35908.7|35858.7|35913.7|35863.7|35895.4|35844.5|458
1717387800000|2024-06-03 04:10:00|35908.6|35858.6|35899.2|35847.8|35909.4|35859.4|35887.8|35833.6|535
1717388100000|2024-06-03 04:15:00|35900|35847.6|35901|35851|35909.5|35859.5|35895.1|35844.6|308
1717388400000|2024-06-03 04:20:00|35901.2|35851.2|35910.1|35858.1|35912.6|35862.2|35899.5|35849.5|443
1717388700000|2024-06-03 04:25:00|35909|35858.2|35908.1|35834.3|35912.4|35862.4|35900.1|35834.3|524
1717389000000|2024-06-03 04:30:00|35906.1|35835.4|35900.6|35847.2|35908.5|35852.9|35893.2|35830.3|584
1717389300000|2024-06-03 04:35:00|35900.7|35847.8|35900.1|35850.1|35911.8|35861.8|35896|35844.7|704
1717389600000|2024-06-03 04:40:00|35899.9|35849.9|35906.4|35856.4|35910|35860|35899.2|35849.2|422
1717389900000|2024-06-03 04:45:00|35906.3|35856.3|35907.1|35857.1|35913.4|35863.4|35898.8|35848.8|371
1717390200000|2024-06-03 04:50:00|35906.9|35856.9|35910|35860|35915.7|35865.7|35905.8|35855.8|221
1717390500000|2024-06-03 04:55:00|35911|35861|35914|35864|35919.9|35869.9|35905.2|35855.2|331
1717390800000|2024-06-03 05:00:00|35916.8|35862.3|35917|35867|35922.7|35872.7|35914.6|35862.3|417
1717391100000|2024-06-03 05:05:00|35917.6|35867.6|35918|35868|35923.5|35873.5|35912.9|35862.9|525
1717391400000|2024-06-03 05:10:00|35918.5|35868.5|35913.4|35863.4|35919.8|35869.8|35909.4|35859.4|418
1717391700000|2024-06-03 05:15:00|35912.6|35862.6|35915.7|35865.7|35921.3|35871.3|35908.3|35858.3|375
1717392000000|2024-06-03 05:20:00|35915.6|35865.6|35914.5|35864.5|35921.4|35871.4|35910.4|35860.4|323
1717392300000|2024-06-03 05:25:00|35913.7|35863.7|35911.9|35861.9|35921.3|35871.3|35909.2|35859.2|509
1717392600000|2024-06-03 05:30:00|35911.8|35861.8|35912.8|35862.8|35917.1|35867.1|35907.6|35857.6|615
1717392900000|2024-06-03 05:35:00|35911.1|35861.1|35914.7|35864.7|35922.7|35872.7|35907.6|35857.6|702
1717393200000|2024-06-03 05:40:00|35914.6|35864.6|35919.7|35869.7|35937.9|35887.9|35912.6|35862.6|490
1717393500000|2024-06-03 05:45:00|35920.3|35870.3|35942.4|35892.4|35946.1|35896.1|35910.5|35860.5|472
1717393800000|2024-06-03 05:50:00|35942.5|35892.5|35918.3|35868.3|35961.8|35911.8|35917.6|35866.3|618
1717394100000|2024-06-03 05:55:00|35924.8|35874.8|35924.8|35874.8|35930.7|35880.4|35920.4|35866.2|715
1717394400000|2024-06-03 06:00:00|35921.9|35871.9|35918|35868|35932|35896|35904.7|35854.7|588
1717394700000|2024-06-03 06:05:00|35918.6|35868.6|35920.2|35870.2|35929.9|35887.3|35899.8|35860.1|516
1717395000000|2024-06-03 06:10:00|35920.3|35870.3|35930|35880|35946.9|35914.5|35908.9|35868.9|479
1717395300000|2024-06-03 06:15:00|35914.6|35894.6|35946.9|35896.9|35952.5|35916|35913.9|35880|580
1717395600000|2024-06-03 06:20:00|35945.6|35895.6|35943.8|35893.8|35953.8|35908.5|35927.3|35891.6|614
1717395900000|2024-06-03 06:25:00|35942.8|35892.8|35951|35901|35955.7|35905.7|35942.6|35892.6|466
1717396200000|2024-06-03 06:30:00|35950.9|35900.9|35961.3|35941.3|35977|35943.8|35932.2|35897.2|516
1717396500000|2024-06-03 06:35:00|35961.2|35941.2|35953.7|35903.7|35967|35942.2|35947.8|35902.4|560
1717396800000|2024-06-03 06:40:00|35953.9|35903.9|35954.9|35934.9|35961.5|35936|35933.7|35896.7|485
1717397100000|2024-06-03 06:45:00|35954.8|35934.8|35962.7|35942.7|35969.1|35949.1|35954.7|35934.7|377
1717397400000|2024-06-03 06:50:00|35961.8|35941.8|35963.6|35943.6|35987.2|35952.6|35961|35925.2|510
1717397700000|2024-06-03 06:55:00|35963.2|35943.2|35987.7|35937.7|35987.7|35948.3|35954.1|35932.3|599
1717398000000|2024-06-03 07:00:00|35989.7|35939.7|35986|35966|35994.9|35968.2|35965|35936.2|750
1717398300000|2024-06-03 07:05:00|35985.8|35965.8|35980|35960|35987.5|35967.5|35976.5|35956.5|533
1717398600000|2024-06-03 07:10:00|35979.4|35959.4|36005.8|35955.8|36006|35969.8|35978.5|35952|574
1717398900000|2024-06-03 07:15:00|36005.9|35955.9|36025.5|35975.5|36025.9|36000.6|35991.4|35955.9|705
1717399200000|2024-06-03 07:20:00|36024.4|35974.4|36039.6|35989.6|36040|36006.1|36005.4|35971|676
1717399500000|2024-06-03 07:25:00|36039.3|35989.3|36026.4|36006.4|36052|36012.8|36021.4|35989.3|709
1717399800000|2024-06-03 07:30:00|36026.3|36006.3|36025.1|36005.1|36044.2|36018.1|36020.9|35987.5|574
1717400100000|2024-06-03 07:35:00|36025.3|36005.3|36006.9|35986.9|36027.9|36007.9|36006.9|35986.9|570
1717400400000|2024-06-03 07:40:00|36006.8|35986.8|35989.4|35939.4|36010.4|35990.4|35975.5|35939|714
1717400700000|2024-06-03 07:45:00|35990.5|35940.5|36013.6|35963.6|36014.2|35971.1|35966.5|35938.5|852
1717401000000|2024-06-03 07:50:00|36012.9|35962.9|36017.2|35967.2|36025.7|35989.2|35990.2|35960.1|779
1717401300000|2024-06-03 07:55:00|36016.9|35966.9|36025.2|35975.2|36028.7|35993.5|35995.8|35959.4|746
1717401600000|2024-06-03 08:00:00|36025.9|35975.9|36007.4|35987.4|36032.1|36003.9|36004.3|35969.3|828
1717401900000|2024-06-03 08:05:00|36007.3|35987.3|36019.1|35999.1|36027.3|36007.3|36003.9|35983.9|717
1717402200000|2024-06-03 08:10:00|36019.2|35999.2|36022.7|36002.7|36043.2|36013.1|36013.2|35991.4|768
1717402500000|2024-06-03 08:15:00|36021.7|36001.7|36029.4|36009.4|36036.6|36016.6|36018.4|35998.4|793
1717402800000|2024-06-03 08:20:00|36029.9|36009.9|36031.8|35981.8|36034.1|36011.8|36015.8|35978.4|723
1717403100000|2024-06-03 08:25:00|36031.4|35981.4|36008.9|35988.9|36032.4|35994.1|35993.4|35952.3|612
1717403400000|2024-06-03 08:30:00|36008.8|35988.8|35972.5|35952.5|36011.4|35991.4|35972.4|35952.4|519
1717403700000|2024-06-03 08:35:00|35972.4|35952.4|35982.4|35962.4|35986.3|35966.3|35971|35951|600
1717404000000|2024-06-03 08:40:00|35982.3|35962.3|35996.5|35976.5|36003.1|35983.1|35977.8|35957.8|614
1717404300000|2024-06-03 08:45:00|35996.4|35976.4|35996.2|35976.2|36001.5|35981.5|35993.1|35973.1|553
1717404600000|2024-06-03 08:50:00|35996.6|35976.6|35989|35969|36000.3|35980.3|35987|35967|591
1717404900000|2024-06-03 08:55:00|35988.5|35968.5|36003.2|35983.2|36003.4|35983.4|35982.9|35962.9|541
1717405200000|2024-06-03 09:00:00|36003.1|35983.1|36003.9|35983.9|36027.7|35990.4|36000.2|35964.8|876
1717405500000|2024-06-03 09:05:00|36005|35985|36025.6|35975.6|36027|35991.9|35998.1|35960.9|573
1717405800000|2024-06-03 09:10:00|36025.2|35975.2|36010.9|35990.9|36035.2|35992.1|36005.8|35973|667
1717406100000|2024-06-03 09:15:00|36010.5|35990.5|36010.2|35990.2|36018.8|35998.8|36008.6|35988.6|584
1717406400000|2024-06-03 09:20:00|36010.3|35990.3|36035.4|36015.4|36058.9|36027.2|36009.6|35989.6|800
1717406700000|2024-06-03 09:25:00|36035.3|36015.3|36035.1|36015.1|36046.8|36026.8|36027.4|36007.4|710
1717407000000|2024-06-03 09:30:00|36033.7|36013.7|36057.1|36037.1|36061.9|36041.9|36026.9|36006.9|716
1717407300000|2024-06-03 09:35:00|36057|36037|36062.3|36042.3|36066.3|36046.3|36050.9|36030.9|509
1717407600000|2024-06-03 09:40:00|36062.4|36042.4|36087.1|36067.1|36087.9|36067.9|36062.4|36042.4|524
1717407900000|2024-06-03 09:45:00|36086.7|36066.7|36102|36082|36120|36100|36086.5|36066.5|537
1717408200000|2024-06-03 09:50:00|36102.1|36082.1|36111.7|36091.7|36116.8|36096.8|36093.9|36073.9|519
1717408500000|2024-06-03 09:55:00|36111.6|36091.6|36109.1|36089.1|36111.6|36091.6|36097.4|36077.4|537
1717408800000|2024-06-03 10:00:00|36108.9|36088.9|36117|36097|36122.3|36102.3|36103.7|36083.7|508
1717409100000|2024-06-03 10:05:00|36117.1|36097.1|36122.7|36102.7|36135.5|36115.5|36108.2|36088.2|569
1717409400000|2024-06-03 10:10:00|36122.6|36102.6|36139.3|36119.3|36149.6|36129.6|36120.7|36100.7|650
1717409700000|2024-06-03 10:15:00|36139.5|36119.5|36147.8|36127.8|36165.6|36145.6|36126.1|36106.1|547
1717410000000|2024-06-03 10:20:00|36148.2|36128.2|36144.4|36124.4|36154|36134|36140.6|36120.6|568
1717410300000|2024-06-03 10:25:00|36144.3|36124.3|36151.6|36131.6|36152.7|36132.7|36133|36113|491
1717410600000|2024-06-03 10:30:00|36151.5|36131.5|36166.3|36146.3|36169.5|36149.5|36147.2|36127.2|464
1717410900000|2024-06-03 10:35:00|36166.4|36146.4|36146|36126|36166.7|36146.7|36145.5|36125.5|405
1717411200000|2024-06-03 10:40:00|36145.8|36125.8|36145.9|36125.9|36150.6|36130.6|36142.7|36122.7|370
1717411500000|2024-06-03 10:45:00|36146.2|36126.2|36137.8|36117.8|36153.3|36133.3|36137.4|36117.4|432
1717411800000|2024-06-03 10:50:00|36137.7|36117.7|36134.2|36114.2|36141.4|36121.4|36127.8|36107.8|490
1717412100000|2024-06-03 10:55:00|36134.5|36114.5|36139.9|36119.9|36141.2|36121.2|36127.7|36107.7|503
1717412400000|2024-06-03 11:00:00|36140.4|36120.4|36131.9|36111.9|36141.4|36121.4|36128|36108|539
1717412700000|2024-06-03 11:05:00|36131.6|36111.6|36111.3|36091.3|36135.5|36115.5|36106.4|36086.4|527
1717413000000|2024-06-03 11:10:00|36111.5|36091.5|36146.9|36126.9|36149.3|36129.3|36110|36090|555
1717413300000|2024-06-03 11:15:00|36147|36127|36126|36106|36148|36128|36123.3|36103.3|437
1717413600000|2024-06-03 11:20:00|36126.2|36106.2|36127|36107|36127.8|36107.8|36122.9|36102.9|375
1717413900000|2024-06-03 11:25:00|36127.3|36107.3|36140.7|36120.7|36146.4|36126.4|36127.2|36107.2|567
1717414200000|2024-06-03 11:30:00|36140.1|36120.1|36140.4|36120.4|36146.7|36126.7|36136.2|36116.2|677
1717414500000|2024-06-03 11:35:00|36140.3|36120.3|36139.8|36119.8|36145.1|36125.1|36136|36116|463
1717414800000|2024-06-03 11:40:00|36139.9|36119.9|36134.5|36114.5|36144.2|36124.2|36129.2|36109.2|532
1717415100000|2024-06-03 11:45:00|36134.4|36114.4|36140.7|36120.7|36142.2|36122.2|36130.7|36110.7|521
1717415400000|2024-06-03 11:50:00|36141.2|36121.2|36114.3|36094.3|36143.6|36123.6|36111.5|36091.5|527
1717415700000|2024-06-03 11:55:00|36114.2|36094.2|36101.4|36081.4|36120.9|36100.9|36095.6|36075.6|643
1717416000000|2024-06-03 12:00:00|36101.5|36081.5|36115.8|36095.8|36120.9|36100.9|36099.2|36079.2|723
1717416300000|2024-06-03 12:05:00|36116.1|36096.1|36117.3|36097.3|36121.2|36101.2|36110.8|36090.8|701
1717416600000|2024-06-03 12:10:00|36116.8|36096.8|36116.9|36096.9|36125.8|36105.8|36110.6|36090.6|715
1717416900000|2024-06-03 12:15:00|36116.5|36096.5|36108.7|36088.7|36116.5|36096.5|36104.6|36084.6|538
1717417200000|2024-06-03 12:20:00|36108.6|36088.6|36075.3|36055.3|36108.6|36088.6|36073.8|36053.8|592
1717417500000|2024-06-03 12:25:00|36076.6|36056.6|36072.1|36052.1|36077|36057|36065.6|36045.6|641
1717417800000|2024-06-03 12:30:00|36071.6|36051.6|36065.7|36045.7|36076.7|36056.7|36062.3|36042.3|594
1717418100000|2024-06-03 12:35:00|36066.1|36046.1|36077.4|36057.4|36085.2|36065.2|36061.5|36041.5|589
1717418400000|2024-06-03 12:40:00|36077.1|36057.1|36076.3|36056.3|36077.6|36057.6|36063.5|36043.5|597
1717418700000|2024-06-03 12:45:00|36076.4|36056.4|36091.9|36071.9|36099|36079|36076.2|36056.2|610
1717419000000|2024-06-03 12:50:00|36091.4|36071.4|36108.5|36088.5|36112|36092|36089.3|36069.3|652
1717419300000|2024-06-03 12:55:00|36108.2|36088.2|36134.1|36114.1|36146|36126|36106.8|36086.8|674
1717419600000|2024-06-03 13:00:00|36133.8|36113.8|36122.5|36102.5|36133.8|36113.8|36117.5|36097.5|522
1717419900000|2024-06-03 13:05:00|36122.2|36102.2|36118.7|36098.7|36127.5|36107.5|36118|36098|477
1717420200000|2024-06-03 13:10:00|36118.8|36098.8|36119.2|36099.2|36120.2|36100.2|36113.5|36093.5|468
1717420500000|2024-06-03 13:15:00|36119.3|36099.3|36117.4|36097.4|36122|36102|36108.2|36088.2|514
1717420800000|2024-06-03 13:20:00|36117.5|36097.5|36114|36094|36125.2|36105.2|36109.9|36089.9|467
1717421100000|2024-06-03 13:25:00|36113.9|36093.9|36092.7|36072.7|36115.2|36095.2|36090|36070|396
1717421400000|2024-06-03 13:30:00|36093|36073|36090|36070|36101.2|36081.2|36090|36070|493
1717421700000|2024-06-03 13:35:00|36089.8|36069.8|36096.3|36076.3|36099.4|36079.4|36089.4|36069.4|458
1717422000000|2024-06-03 13:40:00|36095.6|36075.6|36104.1|36054.1|36107.6|36082.3|36086.9|36054.1|487
1717422300000|2024-06-03 13:45:00|36103.8|36051.4|36095.7|36075.7|36108.5|36083.3|36090|36047.1|738
1717422600000|2024-06-03 13:50:00|36095.6|36075.6|36106.3|36086.3|36108.2|36088.2|36094.4|36074.4|654
1717422900000|2024-06-03 13:55:00|36105.6|36085.6|36114.4|36047.8|36119.8|36099.8|36102|36047.8|621
1717423200000|2024-06-03 14:00:00|36095.4|36021.6|36019|35999|36095.4|36033|36013.6|35971.8|979
1717423500000|2024-06-03 14:05:00|36018.7|35998.7|36016.9|35996.9|36021.1|36001.1|35991.1|35960|937
1717423800000|2024-06-03 14:10:00|36018|35998|35984.6|35964.6|36018.2|35998.2|35980.1|35960.1|869
1717424100000|2024-06-03 14:15:00|35984.2|35964.2|35992.5|35972.5|36001.9|35981.9|35973.2|35953.2|785
1717424400000|2024-06-03 14:20:00|35991.7|35971.7|36015.7|35995.7|36028.9|36008.9|35988.7|35968.7|808
1717424700000|2024-06-03 14:25:00|36015.5|35995.5|35984.2|35964.2|36017.4|35997.4|35981.8|35961.8|773
1717425000000|2024-06-03 14:30:00|35984.1|35964.1|36003.7|35983.7|36004.7|35984.7|35975.6|35955.6|789
1717425300000|2024-06-03 14:35:00|36003.6|35983.6|35976.8|35956.8|36007.1|35987.1|35973.4|35953.4|757
1717425600000|2024-06-03 14:40:00|35977|35957|35991.7|35971.7|35992.7|35972.7|35973.6|35953.6|660
1717425900000|2024-06-03 14:45:00|35991.6|35971.6|36002.3|35982.3|36005.6|35985.6|35985.8|35965.8|632
1717426200000|2024-06-03 14:50:00|36001.9|35981.9|35998.6|35978.6|36005.6|35985.6|35988|35968|709
1717426500000|2024-06-03 14:55:00|35998.8|35978.8|36001.2|35981.2|36013.2|35993.2|35996.3|35976.3|588
1717426800000|2024-06-03 15:00:00|36001|35981|35963.3|35943.3|36001.8|35981.8|35961.8|35941.8|652
1717427100000|2024-06-03 15:05:00|35963.1|35943.1|35921.6|35901.6|35965.5|35945.5|35921.6|35901.6|642
1717427400000|2024-06-03 15:10:00|35921.9|35901.9|35891.8|35871.8|35943.6|35908.6|35891|35871|690
1717427700000|2024-06-03 15:15:00|35891.9|35871.9|35876.4|35856.4|35893.4|35873.4|35863.3|35843.3|654
1717428000000|2024-06-03 15:20:00|35876|35856|35857|35837|35876.2|35856.2|35856.6|35836.6|548
1717428300000|2024-06-03 15:25:00|35857.1|35837.1|35856.9|35836.9|35861|35841|35846.5|35826.5|567
1717428600000|2024-06-03 15:30:00|35856.2|35836.2|35872.2|35852.2|35895.2|35858.4|35854.9|35831.9|895
1717428900000|2024-06-03 15:35:00|35871.9|35851.9|35869.5|35849.5|35941.5|35887.5|35858.8|35829.8|866
1717429200000|2024-06-03 15:40:00|35870.2|35850.2|35858.5|35838.5|35884.3|35856.3|35850.6|35819.5|825
1717429500000|2024-06-03 15:45:00|35858.7|35838.7|35858.8|35838.8|35884|35850.7|35845.3|35825.1|807
1717429800000|2024-06-03 15:50:00|35859|35839|35867.2|35817.2|35868.2|35841.7|35845.6|35815.4|796
1717430100000|2024-06-03 15:55:00|35867.1|35817.1|35864.9|35814.9|35870.4|35820.4|35862.8|35812.8|644
1717430400000|2024-06-03 16:00:00|35864.7|35814.7|35838.6|35788.6|35866.5|35816.5|35828.6|35786.1|714
1717430700000|2024-06-03 16:05:00|35838.4|35788.4|35851.1|35801.1|35867.9|35817.9|35838.4|35788.4|976
1717431000000|2024-06-03 16:10:00|35850.2|35800.2|35854|35804|35855.4|35805.4|35823.6|35788|1088
1717431300000|2024-06-03 16:15:00|35853|35803|35856.1|35806.1|35870.2|35820.2|35850.8|35800.8|987
1717431600000|2024-06-03 16:20:00|35858.5|35808.5|35865.6|35815.6|35868.5|35818.5|35852.4|35802.4|1039
1717431900000|2024-06-03 16:25:00|35863.4|35813.4|35865.6|35815.6|35871.6|35821.6|35861.7|35811.7|989
1717432200000|2024-06-03 16:30:00|35864.9|35814.9|35887.1|35837.1|35896.3|35846.3|35864.9|35814.9|947
1717432500000|2024-06-03 16:35:00|35885.4|35835.4|35875.4|35825.4|35889|35839|35873.9|35823.9|1002
1717432800000|2024-06-03 16:40:00|35875.9|35825.9|35881|35831|35883.8|35833.8|35872.3|35822.3|1009
1717433100000|2024-06-03 16:45:00|35880.5|35830.5|35879|35829|35884|35834|35873.7|35823.7|1010
1717433400000|2024-06-03 16:50:00|35878.6|35828.6|35883|35833|35888.3|35838.3|35875.7|35825.7|1055
1717433700000|2024-06-03 16:55:00|35882.7|35832.7|35890.2|35840.2|35892.6|35842.6|35876.5|35826.5|841
1717434000000|2024-06-03 17:00:00|35890.5|35840.5|35881.6|35831.6|35901.7|35851.7|35878.3|35828.3|990
1717434300000|2024-06-03 17:05:00|35882.1|35832.1|35890|35840|35892.5|35842.5|35878.3|35828.3|863
1717434600000|2024-06-03 17:10:00|35889.9|35839.9|35890.1|35840.1|35898.5|35848.5|35886.7|35836.7|611
1717434900000|2024-06-03 17:15:00|35889.5|35839.5|35875|35825|35893.1|35843.1|35874.3|35824.3|434
1717435200000|2024-06-03 17:20:00|35875.3|35825.3|35876.4|35826.4|35878.9|35828.9|35868.8|35818.8|485
1717435500000|2024-06-03 17:25:00|35876.3|35826.3|35871.2|35821.2|35879.5|35829.5|35870.2|35820.2|397
1717435800000|2024-06-03 17:30:00|35871.3|35821.3|35874.4|35824.4|35876.4|35826.4|35870.1|35820.1|251
1717436100000|2024-06-03 17:35:00|35874.3|35824.3|35868.5|35818.5|35877|35827|35868|35818|570
1717436400000|2024-06-03 17:40:00|35868.6|35818.6|35876.6|35826.6|35879.9|35829.9|35867.8|35817.8|561
1717436700000|2024-06-03 17:45:00|35876.8|35826.8|35883.8|35833.8|35886.4|35836.4|35874.4|35824.4|974
1717437000000|2024-06-03 17:50:00|35884|35834|35882.2|35832.2|35888.1|35838.1|35880.7|35830.7|502
1717437300000|2024-06-03 17:55:00|35881.9|35831.9|35871.3|35821.3|35888.2|35838.2|35869.2|35819.2|436
1717437600000|2024-06-03 18:00:00|35871.2|35821.2|35864.7|35814.7|35879.1|35829.1|35860.1|35810.1|775
1717437900000|2024-06-03 18:05:00|35864.8|35814.8|35866.6|35816.6|35873.8|35823.8|35861.9|35811.9|475
1717438200000|2024-06-03 18:10:00|35866.4|35816.4|35861.5|35811.5|35869.2|35819.2|35858.4|35808.4|386
1717438500000|2024-06-03 18:15:00|35861|35811|35859.9|35809.9|35864.1|35814.1|35857.9|35807.9|267
1717438800000|2024-06-03 18:20:00|35859.5|35809.5|35853.9|35803.9|35862.8|35812.8|35853.9|35803.9|345
1717439100000|2024-06-03 18:25:00|35853.8|35803.8|35847|35797|35853.8|35803.8|35843.1|35793.1|330
1717439400000|2024-06-03 18:30:00|35846.9|35796.9|35848.2|35798.2|35849.9|35799.9|35842.8|35792.8|273
1717439700000|2024-06-03 18:35:00|35848.5|35798.5|35842.4|35792.4|35850.5|35800.5|35841.8|35791.8|198
1717440000000|2024-06-03 18:40:00|35841.9|35791.9|35842.9|35792.9|35843.3|35793.3|35833.2|35783.2|332
1717440300000|2024-06-03 18:45:00|35842.5|35792.5|35838.8|35788.8|35843.1|35793.1|35837.8|35787.8|193
1717440600000|2024-06-03 18:50:00|35838.3|35788.3|35843.2|35793.2|35845.6|35795.6|35837.9|35787.9|290
1717440900000|2024-06-03 18:55:00|35843.1|35793.1|35844.6|35794.6|35845.4|35795.4|35834.2|35784.2|316
1717441200000|2024-06-03 19:00:00|35845.1|35795.1|35831.4|35811.4|35852.5|35811.4|35827.1|35791.6|449
1717441500000|2024-06-03 19:05:00|35831.3|35811.3|35829.1|35809.1|35832.6|35812.6|35827.4|35807.4|343
1717441800000|2024-06-03 19:10:00|35829|35809|35828.1|35808.1|35847.2|35811.7|35826.8|35794.8|189
1717442100000|2024-06-03 19:15:00|35827.2|35807.2|35840.1|35790.1|35841.8|35808.4|35824.4|35789.3|249
1717442400000|2024-06-03 19:20:00|35840.4|35790.4|35826.4|35806.4|35841.8|35807.6|35822.4|35787.9|217
1717442700000|2024-06-03 19:25:00|35826.6|35806.6|35829.7|35809.7|35830.1|35810.1|35824.6|35804.6|205
1717443000000|2024-06-03 19:30:00|35829.6|35809.6|35842|35792|35847.7|35810.3|35828.2|35791.1|289
1717443300000|2024-06-03 19:35:00|35842.2|35792.2|35843.5|35793.5|35844.2|35794.2|35841.5|35791.5|161
1717443600000|2024-06-03 19:40:00|35843.9|35793.9|35839.3|35789.3|35844.3|35794.3|35838.6|35788.6|203
1717443900000|2024-06-03 19:45:00|35840.4|35790.4|35834.1|35784.1|35842.5|35792.5|35832.1|35782.1|237
1717444200000|2024-06-03 19:50:00|35836|35786|35835.4|35785.4|35838|35788|35827.6|35777.6|270
1717444500000|2024-06-03 19:55:00|35834.9|35784.9|35831|35781|35837.5|35787.5|35829.2|35779.2|261
1717444800000|2024-06-03 20:00:00|35831.2|35781.2|35830.3|35780.3|35833.3|35783.3|35827.8|35777.8|240
1717445100000|2024-06-03 20:05:00|35830.2|35780.2|35827.2|35777.2|35833.3|35783.3|35826.2|35776.2|202
1717445400000|2024-06-03 20:10:00|35827.3|35777.3|35828.5|35778.5|35828.7|35778.7|35826.1|35776.1|178
1717445700000|2024-06-03 20:15:00|35828.6|35778.6|35829.2|35779.2|35833|35783|35826.3|35776.3|227
1717446000000|2024-06-03 20:20:00|35829.1|35779.1|35828.8|35778.8|35832|35782|35823.9|35773.9|214
1717446300000|2024-06-03 20:25:00|35828.9|35778.9|35831.3|35781.3|35831.5|35781.5|35825.8|35775.8|192
1717446600000|2024-06-03 20:30:00|35831.2|35781.2|35830|35780|35831.2|35781.2|35825.3|35775.3|208
1717446900000|2024-06-03 20:35:00|35829.6|35779.6|35829.7|35779.7|35834|35784|35828.4|35778.4|216
1717447200000|2024-06-03 20:40:00|35829.5|35779.5|35830.3|35775.2|35833.6|35783.6|35825.2|35772.3|293
1717447500000|2024-06-03 20:45:00|35830.6|35775.3|35832.5|35772.1|35833.2|35776|35825.9|35771.1|151
1717447800000|2024-06-03 20:50:00|35833.5|35771.3|35831.7|35771.7|35833.5|35774.7|35825.9|35767.9|167
1717448100000|2024-06-03 20:55:00|35832.4|35771.6|35828.2|35732.4|35834.7|35771.6|35815.8|35732.4|267
1717448400000|2024-06-03 21:00:00|35840.4|35733.9|35837.4|35725.7|35845.6|35747.6|35827.7|35721.9|67
1717448700000|2024-06-03 21:05:00|35837.2|35725.1|35856.6|35736.6|35858.3|35738.3|35833.5|35724.5|126
1717449000000|2024-06-03 21:10:00|35856.4|35736.4|35860.4|35740.4|35860.7|35740.7|35847.2|35727.2|79
1717449300000|2024-06-03 21:15:00|35860.8|35740.8|35860.9|35740.9|35863.6|35743.6|35860.7|35740.7|68
1717449600000|2024-06-03 21:20:00|35860.5|35740.5|35860.5|35740.5|35871|35751|35844.3|35734.2|124
1717449900000|2024-06-03 21:25:00|35860.3|35740.3|35843.1|35735.2|35863.2|35743.2|35843.1|35734.3|85
1717450200000|2024-06-03 21:30:00|35844.2|35736.4|35842.3|35736.6|35844.5|35737|35840.6|35735.1|97
1717450500000|2024-06-03 21:35:00|35841.1|35734.8|35840.6|35720.6|35842.8|35737.1|35829.6|35720.6|93
1717450800000|2024-06-03 21:40:00|35840.5|35720.5|35840.9|35720.9|35842.4|35722.4|35840.1|35720.1|67
1717451100000|2024-06-03 21:45:00|35837.6|35717.6|35840.9|35720.9|35841.1|35721.1|35835.7|35715.7|83
1717451400000|2024-06-03 21:50:00|35841|35721|35847.2|35727.2|35849.7|35729.7|35836.8|35716.8|70
1717451700000|2024-06-03 21:55:00|35846.9|35726.9|35871.8|35751.8|35901.4|35781.4|35841.7|35724.4|293
1717452000000|2024-06-03 22:00:00|35871.7|35751.7|35882.5|35762.5|35894.9|35784.1|35856.1|35746.2|250
1717452300000|2024-06-03 22:05:00|35882.6|35762.6|35875.9|35758.6|35882.6|35762.6|35872.5|35756.7|93
1717452600000|2024-06-03 22:10:00|35876.2|35759|35875.6|35758.9|35878.2|35761|35872.6|35755.6|105
1717452900000|2024-06-03 22:15:00|35876.4|35759.3|35881.5|35761.5|35881.5|35762.1|35875.8|35756.6|157
1717453200000|2024-06-03 22:20:00|35881.7|35761.7|35876.8|35758.4|35883.7|35763.7|35874.8|35757.9|184
1717453500000|2024-06-03 22:25:00|35876.9|35758.5|35885.1|35765.1|35885.5|35765.5|35874.2|35757.2|137
1717453800000|2024-06-03 22:30:00|35885.3|35765.3|35880.8|35761.9|35885.7|35765.7|35878|35758|158
1717454100000|2024-06-03 22:35:00|35881|35762|35884.9|35764.9|35886.7|35766.7|35880.4|35760.4|95
1717454400000|2024-06-03 22:40:00|35884.7|35764.7|35884.4|35764.4|35886.8|35766.8|35879.8|35759.8|126
1717454700000|2024-06-03 22:45:00|35884.3|35764.3|35885.2|35765.2|35885.7|35765.7|35875.8|35760|101
1717455000000|2024-06-03 22:50:00|35885.3|35765.3|35879.6|35759.6|35885.4|35768.9|35879.6|35759.6|87
1717455300000|2024-06-03 22:55:00|35879.7|35759.7|35881.7|35761.7|35885.8|35765.8|35879.6|35759.6|89
1717455600000|2024-06-03 23:00:00|35882.2|35762.2|35880.5|35761.7|35883.9|35764.4|35864.1|35744.1|129
1717455900000|2024-06-03 23:05:00|35875.8|35755.8|35877.5|35761.3|35881.8|35767.2|35869.1|35751|124
1717456200000|2024-06-03 23:10:00|35875.8|35767.8|35879.1|35767.9|35883.7|35769|35870.9|35750.9|196
1717456500000|2024-06-03 23:15:00|35879.2|35767.8|35876.3|35760.1|35885.6|35769.6|35874.2|35755.7|205
1717456800000|2024-06-03 23:20:00|35876.4|35760.2|35874.9|35766.8|35880.8|35766.8|35872.8|35754.8|150
1717457100000|2024-06-03 23:25:00|35874.7|35766.7|35882.2|35762.2|35885.6|35771|35872.8|35752.8|118
1717457400000|2024-06-03 23:30:00|35882.1|35762.1|35880.3|35767.7|35885.5|35773.4|35872.5|35759.5|182
1717457700000|2024-06-03 23:35:00|35882.4|35767.8|35883.5|35765.9|35884.2|35771.8|35872.7|35759.4|258
1717458000000|2024-06-03 23:40:00|35881.2|35766|35820.3|35766.4|35882.8|35792.9|35816.5|35753.6|329
1717458300000|2024-06-03 23:45:00|35820.4|35766.3|35813.2|35763.2|35820.4|35766.4|35811.5|35753.8|175
1717458600000|2024-06-03 23:50:00|35813|35761.2|35813.7|35763.7|35816.3|35766.3|35812|35757.6|184
1717458900000|2024-06-03 23:55:00|35813.6|35763.6|35813.6|35763.6|35820.6|35770.2|35810.2|35760.2|275
1717459200000|2024-06-04 00:00:00|35813.3|35763.3|35794.2|35744.2|35838.9|35775.6|35780.1|35726.4|777
1717459500000|2024-06-04 00:05:00|35793.2|35743.2|35761.5|35711.5|35795.9|35745.9|35755.3|35700.6|527
1717459800000|2024-06-04 00:10:00|35761.4|35711.4|35766.6|35716.6|35770.2|35720.2|35756.2|35706.2|415
1717460100000|2024-06-04 00:15:00|35766.8|35716.8|35770.2|35720.2|35773.4|35723.4|35764.4|35714.4|449
1717460400000|2024-06-04 00:20:00|35770.3|35720.3|35770.5|35720.5|35775.2|35725.2|35765.7|35715.7|459
1717460700000|2024-06-04 00:25:00|35771.1|35721.1|35769.9|35719.9|35775|35725|35768.1|35718.1|390
1717461000000|2024-06-04 00:30:00|35770|35720|35764.5|35714.5|35771.1|35721.1|35762.9|35712.9|383
1717461300000|2024-06-04 00:35:00|35764.3|35714.3|35761.2|35711.2|35765.2|35715.2|35756.7|35706.7|412
1717461600000|2024-06-04 00:40:00|35761.7|35711.7|35766.6|35716.6|35769.6|35719.6|35758.3|35708.3|435
1717461900000|2024-06-04 00:45:00|35766.7|35716.7|35769.9|35719.9|35772.5|35722.5|35759.9|35709.9|483
1717462200000|2024-06-04 00:50:00|35768.6|35718.6|35763.4|35713.4|35770.5|35720.5|35761.2|35711.2|447
1717462500000|2024-06-04 00:55:00|35763.1|35713.1|35779.3|35729.3|35780|35730|35760.4|35710.4|506
1717462800000|2024-06-04 01:00:00|35776.4|35726.4|35774.5|35724.5|35786.9|35736.4|35771.1|35720.8|633
1717463100000|2024-06-04 01:05:00|35775.2|35725.2|35782.8|35731.6|35786.2|35736.2|35763.5|35713.5|540
1717463400000|2024-06-04 01:10:00|35783.3|35731.7|35785.1|35732.3|35790.1|35740.1|35780.9|35728|572
1717463700000|2024-06-04 01:15:00|35784.4|35732.1|35773.1|35719.9|35788.7|35738.7|35768.5|35718.5|558
1717464000000|2024-06-04 01:20:00|35768.8|35718.8|35778.9|35728.9|35787.2|35737.2|35763.3|35711.3|453
1717464300000|2024-06-04 01:25:00|35777.9|35727.9|35774.6|35724.6|35786.1|35736.1|35772.7|35722.7|501
1717464600000|2024-06-04 01:30:00|35774.5|35724.5|35786.9|35736.9|35787.5|35737.5|35772.2|35722.2|405
1717464900000|2024-06-04 01:35:00|35786.8|35736.8|35788.1|35738.1|35797.4|35747.4|35783.7|35733.7|445
1717465200000|2024-06-04 01:40:00|35788.9|35738.9|35785.1|35734.5|35793|35743|35783.7|35732.9|399
1717465500000|2024-06-04 01:45:00|35785.2|35734.4|35790.1|35739.7|35792.1|35742.1|35783.1|35733.1|332
1717465800000|2024-06-04 01:50:00|35790.7|35740.6|35788.5|35738.5|35795.2|35745.2|35784.3|35731.9|424
1717466100000|2024-06-04 01:55:00|35788.6|35738.6|35793.1|35743.1|35797.4|35747.4|35786|35736|426
1717466400000|2024-06-04 02:00:00|35793.5|35743.5|35797.8|35747.8|35799.1|35749.1|35787.4|35737.4|467
1717466700000|2024-06-04 02:05:00|35797.1|35747|35795.7|35744.2|35799.7|35749.7|35788.1|35736.9|432
1717467000000|2024-06-04 02:10:00|35795.6|35743.4|35796.5|35746.5|35799.1|35749.1|35791.4|35741.4|464
1717467300000|2024-06-04 02:15:00|35797.6|35747.6|35801.4|35751.4|35802.8|35752.8|35793.2|35741.9|460
1717467600000|2024-06-04 02:20:00|35801.8|35751.8|35796.7|35746.7|35804.8|35754.8|35796.1|35746.1|420
1717467900000|2024-06-04 02:25:00|35796.2|35746.2|35798.3|35748.3|35800.9|35750.8|35790.2|35740.2|555
1717468200000|2024-06-04 02:30:00|35798.4|35748.4|35798.8|35748.8|35805.5|35755.5|35796.1|35746.1|449
1717468500000|2024-06-04 02:35:00|35798.7|35748.7|35794.8|35744.8|35802.4|35752.4|35792.6|35741.7|420
1717468800000|2024-06-04 02:40:00|35795.6|35745.6|35799.5|35749.5|35807.3|35756.8|35794.7|35744|464
1717469100000|2024-06-04 02:45:00|35798.6|35748.6|35803.8|35753|35808.2|35754.3|35793.7|35741.8|412
1717469400000|2024-06-04 02:50:00|35804|35753.4|35791.5|35741.5|35807.8|35755.4|35788|35738|478
1717469700000|2024-06-04 02:55:00|35791.1|35741.1|35790.6|35740.6|35798.7|35747.9|35787.8|35737.8|295
1717470000000|2024-06-04 03:00:00|35790.9|35740.9|35795.4|35745.4|35798.9|35748.9|35788.2|35738.2|456
1717470300000|2024-06-04 03:05:00|35795.5|35745.5|35791.1|35741.1|35798.8|35748.8|35789|35739|393
1717470600000|2024-06-04 03:10:00|35790.8|35740.8|35787.8|35736.7|35794.3|35744.3|35779.1|35729|394
1717470900000|2024-06-04 03:15:00|35787.4|35736.8|35792.1|35741.6|35796.6|35746.4|35784.6|35733.8|371
1717471200000|2024-06-04 03:20:00|35791.1|35741.3|35789.9|35739.9|35799.9|35749.9|35782.9|35731.3|429
1717471500000|2024-06-04 03:25:00|35790.1|35740.1|35782.7|35732.7|35796.1|35744.5|35781.8|35731.8|419
1717471800000|2024-06-04 03:30:00|35782.2|35732.2|35787.7|35737.7|35792.9|35742.9|35780.9|35730.9|347
1717472100000|2024-06-04 03:35:00|35787.9|35737.9|35784.9|35734.9|35791.4|35741.2|35778.6|35728.6|455
1717472400000|2024-06-04 03:40:00|35785|35735|35783.7|35733.7|35791.4|35741.4|35780.8|35730.8|456
1717472700000|2024-06-04 03:45:00|35783.9|35733.9|35783|35733|35792.5|35742.5|35780.2|35730.1|375
1717473000000|2024-06-04 03:50:00|35782.9|35732.9|35791.3|35740.7|35791.7|35741.7|35780.9|35730.9|319
1717473300000|2024-06-04 03:55:00|35791.2|35741.9|35793.2|35743.2|35800.7|35750.3|35789.6|35739.5|412
1717473600000|2024-06-04 04:00:00|35791.9|35741.9|35790.5|35740.5|35796.7|35746.7|35787.6|35737.6|355
1717473900000|2024-06-04 04:05:00|35790.8|35740.8|35786.3|35736.3|35798.9|35746.7|35786.3|35736.3|332
1717474200000|2024-06-04 04:10:00|35786.4|35736.4|35792.7|35742.7|35797.4|35747.4|35782|35732|357
1717474500000|2024-06-04 04:15:00|35793.5|35743.5|35785.6|35735.6|35796.5|35746.3|35784.7|35734.7|309
1717474800000|2024-06-04 04:20:00|35785.4|35735.4|35789.1|35739.1|35789.1|35739.1|35781.2|35730.2|279
1717475100000|2024-06-04 04:25:00|35788.8|35738.8|35785.2|35735.2|35791|35741|35781.1|35730.7|366
1717475400000|2024-06-04 04:30:00|35785|35735|35790.8|35740.8|35792.2|35742.2|35781.8|35731.8|343
1717475700000|2024-06-04 04:35:00|35791.2|35741.2|35786.5|35736.5|35797.8|35747.1|35786|35736|236
1717476000000|2024-06-04 04:40:00|35786.8|35736.8|35792.4|35742.4|35794.4|35744.4|35785.9|35735.9|332
1717476300000|2024-06-04 04:45:00|35792.3|35742.3|35794|35744|35803.5|35753.5|35792.3|35742.3|232
1717476600000|2024-06-04 04:50:00|35793.9|35743.9|35792|35742|35794.9|35744.9|35788.5|35738.5|233
1717476900000|2024-06-04 04:55:00|35792.3|35742.3|35787.4|35737.4|35799.3|35747.9|35784.4|35734.4|294
1717477200000|2024-06-04 05:00:00|35787.5|35737.5|35790.6|35740.6|35796.8|35746.8|35787.3|35737.3|414
1717477500000|2024-06-04 05:05:00|35790.8|35740.8|35779.7|35729.7|35794.9|35744.9|35769.9|35719.9|375
1717477800000|2024-06-04 05:10:00|35779.6|35729.6|35784.3|35734.3|35785.4|35735.4|35775|35725|227
1717478100000|2024-06-04 05:15:00|35784.7|35734.7|35790.5|35740.5|35798.4|35748.4|35782.8|35732.8|293
1717478400000|2024-06-04 05:20:00|35790.8|35740.8|35777.2|35727.2|35803.1|35753.1|35777.1|35727.1|379
1717478700000|2024-06-04 05:25:00|35776.8|35726.8|35782.3|35732.3|35782.3|35732.3|35772.9|35722.9|205
1717479000000|2024-06-04 05:30:00|35782.5|35732.5|35801.6|35751.6|35801.6|35751.6|35773.6|35723.6|318
1717479300000|2024-06-04 05:35:00|35800.9|35750.9|35797.5|35747.5|35811.1|35761.1|35790.6|35740.6|363
1717479600000|2024-06-04 05:40:00|35797.2|35747.2|35809.6|35759.6|35814.7|35764.7|35787.3|35737.3|396
1717479900000|2024-06-04 05:45:00|35810.2|35760.2|35809.9|35759.9|35817.8|35767.8|35797.7|35747.7|288
1717480200000|2024-06-04 05:50:00|35809|35759|35831.4|35781.4|35832.8|35782.8|35802.1|35752.1|394
1717480500000|2024-06-04 05:55:00|35832|35782|35815|35760.5|35842.6|35792.6|35809.9|35758.8|520
1717480800000|2024-06-04 06:00:00|35811.2|35761.2|35818.6|35768.6|35824.8|35774.8|35811.2|35761.2|515
1717481100000|2024-06-04 06:05:00|35817.6|35767.6|35817.9|35797.9|35834.4|35800|35807|35767.6|484
1717481400000|2024-06-04 06:10:00|35817|35797|35807.7|35787.7|35835.3|35800.4|35805|35767.5|492
1717481700000|2024-06-04 06:15:00|35807.8|35787.8|35812.8|35792.8|35821|35792.9|35801.2|35767.3|517
1717482000000|2024-06-04 06:20:00|35811.3|35791.3|35807.2|35787.2|35825.5|35795.3|35803.2|35771.4|408
1717482300000|2024-06-04 06:25:00|35807.1|35787.1|35843.2|35793.2|35844.6|35805.5|35800.4|35780.4|393
1717482600000|2024-06-04 06:30:00|35845.2|35795.2|35843.4|35793.4|35888.4|35831|35827|35784.5|611
1717482900000|2024-06-04 06:35:00|35828.4|35808.4|35825.7|35805.7|35831.8|35811.8|35822.2|35802.2|488
1717483200000|2024-06-04 06:40:00|35825.8|35805.8|35833.8|35813.8|35838.5|35818.5|35822.8|35802.8|461
1717483500000|2024-06-04 06:45:00|35833.5|35813.5|35845.4|35825.4|35850.3|35830.3|35824.2|35804.2|577
1717483800000|2024-06-04 06:50:00|35845.5|35825.5|35827.2|35807.2|35845.7|35825.7|35825.7|35805.7|503
1717484100000|2024-06-04 06:55:00|35826.8|35806.8|35837|35817|35837|35817|35820.6|35800.6|450
1717484400000|2024-06-04 07:00:00|35839.1|35819.1|35829.4|35809.4|35839.1|35819.1|35822.3|35802.3|605
1717484700000|2024-06-04 07:05:00|35829.2|35809.2|35834.7|35814.7|35835|35815|35826.2|35806.2|531
1717485000000|2024-06-04 07:10:00|35834.6|35814.6|35838.8|35818.8|35847.6|35827.6|35834.2|35814.2|661
1717485300000|2024-06-04 07:15:00|35838.5|35818.5|35843.5|35823.5|35844|35824|35830.4|35810.4|567
1717485600000|2024-06-04 07:20:00|35843.6|35823.6|35885.8|35865.8|35899.3|35868.6|35843.2|35823.2|700
1717485900000|2024-06-04 07:25:00|35885.5|35865.5|35871.7|35851.7|35895.8|35875.8|35867.3|35847.3|627
1717486200000|2024-06-04 07:30:00|35871.4|35851.4|35879.8|35859.8|35886.6|35866.6|35870.1|35850.1|608
1717486500000|2024-06-04 07:35:00|35880.3|35860.3|35908.4|35888.4|35916.2|35896.2|35879.8|35859.8|781
1717486800000|2024-06-04 07:40:00|35908|35888|35919.7|35899.7|35925|35905|35904.8|35884.8|587
1717487100000|2024-06-04 07:45:00|35919.2|35899.2|35905.7|35885.7|35920.6|35900.6|35902.8|35882.8|604
1717487400000|2024-06-04 07:50:00|35905.8|35885.8|35899.4|35849.4|35906.3|35886.3|35882.1|35845.1|614
1717487700000|2024-06-04 07:55:00|35897.1|35847.1|35880.4|35860.4|35898.8|35865.2|35856.7|35830.1|842
1717488000000|2024-06-04 08:00:00|35880.2|35860.2|35940.6|35920.6|35941.1|35921.1|35876.9|35854.8|789
1717488300000|2024-06-04 08:05:00|35940.7|35920.7|35983|35963|35984.9|35964.9|35938.3|35918.3|761
1717488600000|2024-06-04 08:10:00|35982.7|35962.7|35986.1|35936.1|36036.1|35986.1|35978.5|35936.1|755
1717488900000|2024-06-04 08:15:00|35985.2|35935.2|35973.3|35923.3|35988.7|35938.7|35966.3|35916.3|878
1717489200000|2024-06-04 08:20:00|35972.8|35922.8|35948.5|35928.5|35981.5|35931.5|35942.7|35911|923
1717489500000|2024-06-04 08:25:00|35948.7|35928.7|35982.2|35962.2|35984.7|35964.7|35944.6|35924.6|627
1717489800000|2024-06-04 08:30:00|35982.7|35962.7|35966.2|35946.2|35984.9|35964.9|35960.2|35940.2|667
1717490100000|2024-06-04 08:35:00|35966.7|35946.7|35972.3|35952.3|35972.7|35952.7|35961.2|35941.2|516
1717490400000|2024-06-04 08:40:00|35972.2|35952.2|35976.2|35956.2|35985.5|35965.5|35971.2|35951.2|600
1717490700000|2024-06-04 08:45:00|35976.1|35956.1|35966.1|35946.1|35978.4|35958.4|35965.2|35945.2|518
1717491000000|2024-06-04 08:50:00|35966.5|35946.5|35965.8|35945.8|35974.3|35954.3|35961.8|35941.8|563
1717491300000|2024-06-04 08:55:00|35965.5|35945.5|35976.1|35956.1|35981.2|35961.2|35965|35945|663
1717491600000|2024-06-04 09:00:00|35976.5|35956.5|35985.5|35965.5|35986.4|35966.4|35969.1|35949.1|666
1717491900000|2024-06-04 09:05:00|35985.8|35965.8|36004.5|35984.5|36011.6|35985.1|35982.8|35955.1|647
1717492200000|2024-06-04 09:10:00|36004|35984|36039.5|36019.5|36054.9|36034.9|36003|35983|792
1717492500000|2024-06-04 09:15:00|36039.4|36019.4|36035.7|36015.7|36043.5|36023.5|36027.5|36007.5|627
1717492800000|2024-06-04 09:20:00|36035.8|36015.8|36035.3|36015.3|36035.9|36015.9|36022.4|36002.4|655
1717493100000|2024-06-04 09:25:00|36035.1|36015.1|36016.2|35996.2|36035.3|36015.3|36008.7|35988.7|590
1717493400000|2024-06-04 09:30:00|36015.6|35995.6|35972.2|35952.2|36022.5|35997.2|35968.3|35948.3|647
1717493700000|2024-06-04 09:35:00|35972|35952|35973|35953|35987|35967|35968.7|35948.7|590
1717494000000|2024-06-04 09:40:00|35972.9|35952.9|35975.9|35955.9|35981.6|35961.6|35969.7|35949.7|636
1717494300000|2024-06-04 09:45:00|35976|35956|35975.1|35955.1|35987.9|35967.9|35972.8|35952.8|561
1717494600000|2024-06-04 09:50:00|35976|35956|35997.3|35977.3|36002.7|35982.7|35975.9|35955.9|513
1717494900000|2024-06-04 09:55:00|35997.5|35977.5|36009.3|35989.3|36011.2|35991.2|35994.4|35974.4|567
1717495200000|2024-06-04 10:00:00|36009.9|35989.9|36022.5|36002.5|36025|36005|36009.9|35989.9|595
1717495500000|2024-06-04 10:05:00|36022.3|36002.3|36045.8|36025.8|36051.1|36031.1|36018.2|35998.2|738
1717495800000|2024-06-04 10:10:00|36045.6|36025.6|36058.5|36038.5|36076.4|36049.4|36045.6|36022.7|613
1717496100000|2024-06-04 10:15:00|36058.3|36038.3|36072.7|36022.7|36075.2|36040.2|36050|36016.9|656
1717496400000|2024-06-04 10:20:00|36072.8|36022.8|36071.4|36051.4|36079.2|36059.2|36064.8|36022.8|554
1717496700000|2024-06-04 10:25:00|36071.3|36051.3|36078.5|36058.5|36078.8|36058.8|36056.5|36036.5|546
1717497000000|2024-06-04 10:30:00|36078.8|36058.8|36088.5|36038.5|36093|36073|36068.8|36037.8|585
1717497300000|2024-06-04 10:35:00|36089.5|36039.5|36082.7|36062.7|36108.1|36077.2|36082.2|36037.2|652
1717497600000|2024-06-04 10:40:00|36082.6|36062.6|36096.2|36076.2|36109.1|36089.1|36075.7|36055.7|654
1717497900000|2024-06-04 10:45:00|36095.8|36075.8|36124.5|36104.5|36127|36107|36094.4|36074.4|626
1717498200000|2024-06-04 10:50:00|36124.6|36104.6|36143.4|36123.4|36158|36123.5|36123.3|36089.2|649
1717498500000|2024-06-04 10:55:00|36143.5|36123.5|36138.2|36118.2|36147.1|36127.1|36133.7|36113.7|565
1717498800000|2024-06-04 11:00:00|36137.6|36117.6|36130.1|36110.1|36147.2|36118.2|36110.5|36090.5|707
1717499100000|2024-06-04 11:05:00|36130|36110|36126.9|36106.9|36138.6|36118.6|36125.3|36105.3|661
1717499400000|2024-06-04 11:10:00|36127.2|36107.2|36109.7|36089.7|36127.4|36107.4|36107.5|36087.5|573
1717499700000|2024-06-04 11:15:00|36109.5|36089.5|36075.4|36055.4|36111.5|36091.5|36075.2|36055.2|601
1717500000000|2024-06-04 11:20:00|36075.5|36055.5|36074.2|36054.2|36079.5|36059.5|36069.7|36049.7|442
1717500300000|2024-06-04 11:25:00|36074.6|36054.6|36071.6|36051.6|36077.2|36057.2|36061.5|36041.5|469
1717500600000|2024-06-04 11:30:00|36071.3|36051.3|36062.5|36042.5|36073.7|36053.7|36057.5|36037.5|434
1717500900000|2024-06-04 11:35:00|36063.1|36043.1|36055.5|36035.5|36065.4|36045.4|36050.3|36030.3|528
1717501200000|2024-06-04 11:40:00|36055.9|36035.9|36075.6|36055.6|36075.7|36055.7|36055.2|36035.2|553
1717501500000|2024-06-04 11:45:00|36075.7|36055.7|36084.6|36064.6|36087.5|36067.5|36074|36054|485
1717501800000|2024-06-04 11:50:00|36084.2|36064.2|36103.2|36083.2|36124.7|36094.6|36083.2|36063.2|612
1717502100000|2024-06-04 11:55:00|36103.1|36083.1|36105.6|36085.6|36109.7|36089.7|36095.8|36075.8|537
1717502400000|2024-06-04 12:00:00|36105.8|36085.8|36116.4|36096.4|36122.1|36098.4|36089.6|36069.6|745
1717502700000|2024-06-04 12:05:00|36116.3|36096.3|36119.1|36099.1|36128.8|36108.8|36111.9|36091.9|625
1717503000000|2024-06-04 12:10:00|36119.3|36099.3|36130|36110|36133.9|36113.9|36111.6|36091.6|631
1717503300000|2024-06-04 12:15:00|36128.5|36108.5|36114.7|36094.7|36128.5|36108.5|36112.8|36092.8|614
1717503600000|2024-06-04 12:20:00|36114.6|36094.6|36097.9|36077.9|36114.6|36094.6|36095|36075|769
1717503900000|2024-06-04 12:25:00|36097.8|36077.8|36099.3|36079.3|36121.2|36086.4|36091.7|36061.5|633
1717504200000|2024-06-04 12:30:00|36099.5|36079.5|36101.2|36081.2|36104.1|36084.1|36089.6|36069.6|456
1717504500000|2024-06-04 12:35:00|36102.1|36082.1|36104.9|36084.9|36110.5|36090.5|36101.9|36081.9|443
1717504800000|2024-06-04 12:40:00|36105|36085|36106|36086|36108.9|36088.9|36100|36080|526
1717505100000|2024-06-04 12:45:00|36106.1|36086.1|36121.6|36101.6|36121.6|36101.6|36102.6|36082.6|542
1717505400000|2024-06-04 12:50:00|36121.9|36101.9|36117.6|36097.6|36126.8|36106.8|36112.4|36092.4|553
1717505700000|2024-06-04 12:55:00|36118.4|36098.4|36122.4|36102.4|36126.6|36106.6|36115.3|36095.3|520
1717506000000|2024-06-04 13:00:00|36122.3|36102.3|36125.3|36105.3|36129.5|36109.5|36114.4|36094.4|516
1717506300000|2024-06-04 13:05:00|36125.4|36105.4|36125|36105|36133|36113|36121.3|36101.3|473
1717506600000|2024-06-04 13:10:00|36125.1|36105.1|36117.3|36097.3|36128.9|36108.9|36110.7|36090.7|422
1717506900000|2024-06-04 13:15:00|36117.8|36097.8|36118.7|36098.7|36122.1|36102.1|36114|36094|458
1717507200000|2024-06-04 13:20:00|36118.9|36098.9|36109.3|36089.3|36119.4|36099.4|36105.6|36085.6|466
1717507500000|2024-06-04 13:25:00|36109.5|36089.5|36086.6|36066.6|36111|36091|36078.1|36058.1|462
1717507800000|2024-06-04 13:30:00|36086.4|36066.4|36085.4|36065.4|36092.9|36072.9|36073.1|36053.1|540
1717508100000|2024-06-04 13:35:00|36085|36065|36057.9|36037.9|36085.7|36065.7|36053.8|36033.8|584
1717508400000|2024-06-04 13:40:00|36058.4|36038.4|36054.3|36034.3|36058.7|36038.7|36049.5|36029.5|473
1717508700000|2024-06-04 13:45:00|36054.2|36034.2|36048.3|36028.3|36059.1|36039.1|36046.4|36026.4|473
1717509000000|2024-06-04 13:50:00|36048.2|36028.2|36064.1|36044.1|36065|36045|36043.9|36023.9|578
1717509300000|2024-06-04 13:55:00|36063.6|36043.6|36115.2|35995.2|36117.5|36086.1|36052.5|35995.2|747
1717509600000|2024-06-04 14:00:00|36111.9|35991.9|36023.9|36003.9|36112.1|36019.9|35996.4|35963.4|1027
1717509900000|2024-06-04 14:05:00|36023.8|36003.8|36078.8|36058.8|36081.7|36061.7|36023.4|36003.4|969
1717510200000|2024-06-04 14:10:00|36079.2|36059.2|36060.3|36040.3|36085.8|36065.8|36057|36037|839
1717510500000|2024-06-04 14:15:00|36060.1|36040.1|36058|36038|36072.8|36052.8|36049.3|36029.3|754
1717510800000|2024-06-04 14:20:00|36058.3|36038.3|36071.8|36051.8|36077.3|36057.3|36043.6|36023.6|786
1717511100000|2024-06-04 14:25:00|36071.9|36051.9|36066.5|36046.5|36077|36057|36054.7|36034.7|701
1717511400000|2024-06-04 14:30:00|36066.6|36046.6|36084.8|36064.8|36087.6|36067.6|36060.2|36040.2|738
1717511700000|2024-06-04 14:35:00|36085.4|36065.4|36069.9|36049.9|36095.4|36075.4|36067.7|36047.7|727
1717512000000|2024-06-04 14:40:00|36069.8|36049.8|36059.8|36039.8|36071.8|36051.8|36051.4|36031.4|677
1717512300000|2024-06-04 14:45:00|36059.7|36039.7|36062.7|36042.7|36068.6|36048.6|36054.9|36034.9|687
1717512600000|2024-06-04 14:50:00|36062.8|36042.8|36063.6|36043.6|36065.8|36045.8|36056.3|36036.3|757
1717512900000|2024-06-04 14:55:00|36063.8|36043.8|36069.2|36049.2|36072.1|36052.1|36054.6|36034.6|659
1717513200000|2024-06-04 15:00:00|36069.1|36049.1|36072|36052|36082.8|36062.8|36063.8|36043.8|575
1717513500000|2024-06-04 15:05:00|36072.5|36052.5|36085.3|36065.3|36092.5|36072.5|36072.5|36052.5|599
1717513800000|2024-06-04 15:10:00|36083.5|36063.5|36100.8|36080.8|36102.8|36082.8|36083.1|36063.1|540
1717514100000|2024-06-04 15:15:00|36100.7|36080.7|36095.6|36075.6|36104.9|36084.9|36092.5|36072.5|448
1717514400000|2024-06-04 15:20:00|36095.3|36075.3|36082.6|36062.6|36095.3|36075.3|36075.6|36055.6|477
1717514700000|2024-06-04 15:25:00|36082.5|36062.5|36083|36063|36089.3|36069.3|36080.8|36060.8|474
1717515000000|2024-06-04 15:30:00|36083.1|36063.1|36120.7|36070.7|36123.2|36087.4|36079.2|36055.4|646
1717515300000|2024-06-04 15:35:00|36120.3|36070.3|36120.2|36100.2|36123.6|36100.2|36094.8|36062.1|745
1717515600000|2024-06-04 15:40:00|36120.1|36100.1|36110.2|36090.2|36121|36101|36108|36088|340
1717515900000|2024-06-04 15:45:00|36110.1|36090.1|36116.7|36096.7|36123.7|36103.7|36109|36089|372
1717516200000|2024-06-04 15:50:00|36115.8|36095.8|36124.4|36104.4|36136.4|36104.5|36111.1|36086.4|429
1717516500000|2024-06-04 15:55:00|36123.2|36103.2|36151.2|36131.2|36165.2|36131.2|36123.2|36100.8|446
1717516800000|2024-06-04 16:00:00|36150.9|36130.9|36155.2|36105.2|36173.7|36130.9|36150.9|36102.7|540
1717517100000|2024-06-04 16:05:00|36155|36105|36157.9|36107.9|36169.9|36119.9|36151.9|36101.9|816
1717517400000|2024-06-04 16:10:00|36157.8|36107.8|36153.9|36103.9|36164|36114|36146.6|36096.6|866
1717517700000|2024-06-04 16:15:00|36153.5|36103.5|36152.7|36102.7|36163|36113|36144.2|36094.2|872
1717518000000|2024-06-04 16:20:00|36152.9|36102.9|36160.1|36110.1|36163.6|36113.6|36142.3|36092.3|798
1717518300000|2024-06-04 16:25:00|36161.3|36111.3|36159.2|36109.2|36169.9|36119.9|36151|36101|807
1717518600000|2024-06-04 16:30:00|36158.6|36108.6|36153.6|36103.6|36168.7|36118.7|36147|36097|946
1717518900000|2024-06-04 16:35:00|36153.5|36103.5|36168.8|36118.8|36170|36120|36150.7|36100.7|900
1717519200000|2024-06-04 16:40:00|36168.6|36118.6|36151.3|36101.3|36171.9|36121.9|36149.8|36099.8|949
1717519500000|2024-06-04 16:45:00|36151.1|36101.1|36160.9|36110.9|36162.3|36112.3|36145.2|36095.2|939
1717519800000|2024-06-04 16:50:00|36160.3|36110.3|36157.7|36107.7|36170.9|36120.9|36149.1|36099.1|951
1717520100000|2024-06-04 16:55:00|36158|36108|36156.1|36106.1|36163.3|36113.3|36153.3|36103.3|809
1717520400000|2024-06-04 17:00:00|36156.2|36106.2|36153.7|36103.7|36162.3|36112.3|36151.6|36101.6|839
1717520700000|2024-06-04 17:05:00|36153.8|36103.8|36163.7|36113.7|36165.9|36115.9|36150.5|36100.5|797
1717521000000|2024-06-04 17:10:00|36161.8|36111.8|36166.4|36116.4|36173|36123|36160.9|36110.9|952
1717521300000|2024-06-04 17:15:00|36167.1|36117.1|36165.6|36115.6|36175|36125|36159.6|36109.6|879
1717521600000|2024-06-04 17:20:00|36165.4|36115.4|36164.9|36114.9|36167.4|36117.4|36158.8|36108.8|952
1717521900000|2024-06-04 17:25:00|36164.7|36114.7|36157.8|36107.8|36169.4|36119.4|36155.7|36105.7|926
1717522200000|2024-06-04 17:30:00|36158.5|36108.5|36158.8|36108.8|36160.3|36110.3|36150.5|36100.5|949
1717522500000|2024-06-04 17:35:00|36158.9|36108.9|36152.1|36102.1|36162.7|36112.7|36149.5|36099.5|870
1717522800000|2024-06-04 17:40:00|36152.9|36102.9|36149.8|36099.8|36153.3|36103.3|36145.4|36095.4|765
1717523100000|2024-06-04 17:45:00|36149.9|36099.9|36145.7|36095.7|36152.8|36102.8|36140.6|36090.6|719
1717523400000|2024-06-04 17:50:00|36145.9|36095.9|36144.9|36094.9|36147.4|36097.4|36135.5|36085.5|915
1717523700000|2024-06-04 17:55:00|36144.5|36094.5|36137.7|36087.7|36152.3|36102.3|36137.7|36087.7|810
1717524000000|2024-06-04 18:00:00|36138.1|36088.1|36144.4|36094.4|36151|36101|36138.1|36088.1|793
1717524300000|2024-06-04 18:05:00|36144.6|36094.6|36144.2|36094.2|36146.8|36096.8|36138|36088|700
1717524600000|2024-06-04 18:10:00|36144.1|36094.1|36145.2|36095.2|36148.5|36098.5|36138.7|36088.7|573
1717524900000|2024-06-04 18:15:00|36145.1|36095.1|36144|36094|36146.6|36096.6|36135.8|36085.8|734
1717525200000|2024-06-04 18:20:00|36143.7|36093.7|36147.2|36097.2|36147.3|36097.3|36131.3|36081.3|818
1717525500000|2024-06-04 18:25:00|36146.5|36096.5|36161.6|36111.6|36167.8|36117.8|36145.7|36095.7|707
1717525800000|2024-06-04 18:30:00|36162.9|36112.9|36156.7|36106.7|36165.4|36115.4|36150.8|36100.8|758
1717526100000|2024-06-04 18:35:00|36156.5|36106.5|36156.4|36106.4|36160.1|36110.1|36154.9|36104.9|424
1717526400000|2024-06-04 18:40:00|36156.5|36106.5|36155.4|36105.4|36160.8|36110.8|36155.3|36105.3|270
1717526700000|2024-06-04 18:45:00|36155.5|36105.5|36153|36103|36155.9|36105.9|36151.8|36101.8|241
1717527000000|2024-06-04 18:50:00|36153.1|36103.1|36156.4|36106.4|36160.1|36110.1|36148|36098|381
1717527300000|2024-06-04 18:55:00|36156.8|36106.8|36146.2|36096.2|36160.9|36110.9|36145.2|36095.2|437
1717527600000|2024-06-04 19:00:00|36146.3|36096.3|36154.7|36104.7|36155.8|36105.8|36145.7|36095.7|361
1717527900000|2024-06-04 19:05:00|36154.4|36104.4|36157.4|36107.4|36160.7|36110.7|36154.4|36104.4|282
1717528200000|2024-06-04 19:10:00|36157.1|36107.1|36151.7|36101.7|36157.2|36107.2|36150.9|36100.9|228
1717528500000|2024-06-04 19:15:00|36151.8|36101.8|36148.3|36098.3|36153.8|36103.8|36146.4|36096.4|301
1717528800000|2024-06-04 19:20:00|36148.2|36098.2|36164.1|36114.1|36164.2|36114.2|36143.3|36093.3|257
1717529100000|2024-06-04 19:25:00|36164.6|36114.6|36171|36121|36172.7|36122.7|36164.6|36114.6|206
1717529400000|2024-06-04 19:30:00|36170.8|36120.8|36162.7|36112.7|36173.2|36131.1|36151.1|36112.1|260
1717529700000|2024-06-04 19:35:00|36163.8|36113.8|36165|36115|36169.1|36119.1|36161.3|36111.3|195
1717530000000|2024-06-04 19:40:00|36165.2|36115.2|36165.1|36115.1|36166.5|36116.5|36160.3|36110.3|240
1717530300000|2024-06-04 19:45:00|36164.1|36114.1|36165.7|36115.7|36165.7|36115.7|36159.6|36109.6|182
1717530600000|2024-06-04 19:50:00|36165.9|36115.9|36161.4|36111.4|36165.9|36115.9|36160.4|36110.4|142
1717530900000|2024-06-04 19:55:00|36161.3|36111.3|36161.8|36111.8|36162.2|36112.2|36159|36109|179
1717531200000|2024-06-04 20:00:00|36161.6|36111.6|36161.3|36111.3|36166.6|36116.6|36160|36110|241
1717531500000|2024-06-04 20:05:00|36161.4|36111.4|36162.8|36112.8|36164.6|36114.6|36161|36111|119
1717531800000|2024-06-04 20:10:00|36162.9|36112.9|36163.5|36113.5|36163.9|36113.9|36160.9|36110.9|110
1717532100000|2024-06-04 20:15:00|36163.4|36113.4|36162.6|36112.6|36163.8|36113.8|36161.7|36111.7|113
1717532400000|2024-06-04 20:20:00|36162.5|36112.5|36164|36114|36164.1|36114.1|36161|36111|96
1717532700000|2024-06-04 20:25:00|36163.9|36113.9|36165.9|36115.9|36166.3|36116.3|36163.2|36113.2|126
1717533000000|2024-06-04 20:30:00|36165.8|36115.8|36162.8|36112.8|36166.8|36116.8|36160|36110|139
1717533300000|2024-06-04 20:35:00|36162.7|36112.7|36163.8|36113.8|36164.4|36114.4|36162.6|36112.6|69
1717533600000|2024-06-04 20:40:00|36162.9|36112.9|36164.7|36114.7|36165.9|36115.9|36162.8|36112.8|63
1717533900000|2024-06-04 20:45:00|36164.6|36114.6|36163.3|36112|36166.6|36115.3|36162.2|36109.9|97
1717534200000|2024-06-04 20:50:00|36164|36111.7|36167.4|36109|36170.5|36111.7|36162.9|36106.2|164
1717534500000|2024-06-04 20:55:00|36168.1|36108.6|36167.9|36102.7|36175.2|36114.5|36161.7|36102.7|207
1717534800000|2024-06-04 21:00:00|36168.9|36103.1|36174.9|36088.8|36188.6|36103.1|36168.9|36081.8|40
1717535100000|2024-06-04 21:05:00|36189.3|36098.7|36187.5|36083.3|36207.9|36105|36176.7|36081.3|154
1717535400000|2024-06-04 21:10:00|36186.5|36082.8|36176.3|36084.9|36203.7|36092.5|36176.3|36072.9|132
1717535700000|2024-06-04 21:15:00|36176.6|36084.8|36177.1|36089.9|36178.8|36090|36176.6|36084.7|70
1717536000000|2024-06-04 21:20:00|36177.2|36089.8|36170.4|36092|36180.1|36092.4|36169.7|36081.5|121
1717536300000|2024-06-04 21:25:00|36170.3|36092.4|36170.1|36091.9|36192.6|36104|36169.7|36081.2|152
1717536600000|2024-06-04 21:30:00|36169.7|36092|36168.6|36088.2|36191.7|36102.4|36168.3|36084.5|158
1717536900000|2024-06-04 21:35:00|36169.1|36088.4|36179.9|36089.7|36206.1|36101|36168.4|36087.5|168
1717537200000|2024-06-04 21:40:00|36179.7|36089.9|36178.2|36095.7|36180.4|36109|36177.3|36088.9|143
1717537500000|2024-06-04 21:45:00|36182.4|36088.9|36186.7|36073.2|36189|36088.9|36181.9|36065.7|150
1717537800000|2024-06-04 21:50:00|36187.2|36069.1|36188.8|36070.3|36195.6|36088.7|36182.3|36065.5|215
1717538100000|2024-06-04 21:55:00|36188.4|36070.1|36168|36109.8|36195.4|36112|36167.8|36068.8|251
1717538400000|2024-06-04 22:00:00|36166.9|36110.2|36192|36099.7|36202.7|36114.9|36166|36084|449
1717538700000|2024-06-04 22:05:00|36192.4|36100.3|36176.2|36109|36196.7|36112|36173.4|36094.4|151
1717539000000|2024-06-04 22:10:00|36179.1|36104.6|36176|36100.8|36203.1|36114.5|36172.7|36087.8|722
1717539300000|2024-06-04 22:15:00|36175.9|36101.4|36173.4|36109.5|36183.5|36112.1|36170.6|36098.9|119
1717539600000|2024-06-04 22:20:00|36171.5|36110.1|36175.4|36103.2|36183|36112.7|36170.3|36094.8|94
1717539900000|2024-06-04 22:25:00|36175.2|36103.1|36173.4|36107.8|36179.3|36112.7|36166.1|36098.7|121
1717540200000|2024-06-04 22:30:00|36173.5|36108.2|36175.8|36111.7|36176.3|36116.9|36165.1|36106.1|558
1717540500000|2024-06-04 22:35:00|36175.9|36111.5|36168.6|36108.3|36181|36116.1|36168.4|36105.2|148
1717540800000|2024-06-04 22:40:00|36168.5|36108.4|36172.2|36113.7|36177.5|36120.7|36166.2|36104.4|167
1717541100000|2024-06-04 22:45:00|36170.7|36112.2|36176.4|36113.6|36178.7|36121.7|36167.8|36108|183
1717541400000|2024-06-04 22:50:00|36175.7|36118.1|36176.6|36113.8|36179|36118.7|36174.7|36112.1|113
1717541700000|2024-06-04 22:55:00|36175.9|36113.5|36170.7|36108.3|36183.5|36118|36167.5|36103.3|389
1717542000000|2024-06-04 23:00:00|36170.9|36108.5|36167.6|36107.6|36177.5|36118.2|36165.8|36104.2|570
1717542300000|2024-06-04 23:05:00|36167.4|36107.7|36168.9|36106|36172.8|36114.2|36162.4|36101.6|468
1717542600000|2024-06-04 23:10:00|36168.8|36106.1|36163.9|36105.8|36170.8|36111.6|36159.4|36101.6|216
1717542900000|2024-06-04 23:15:00|36163.8|36105.9|36163.1|36102.8|36167.5|36112.3|36159.7|36099|757
1717543200000|2024-06-04 23:20:00|36160.7|36101|36166.9|36110.8|36170.6|36115.9|36159.9|36100.3|541
1717543500000|2024-06-04 23:25:00|36166.8|36110.7|36170.1|36109.1|36173.4|36115|36165|36104.3|182
1717543800000|2024-06-04 23:30:00|36169.5|36108.8|36163.8|36106.3|36173.6|36116.5|36161.4|36102.4|359
1717544100000|2024-06-04 23:35:00|36164.2|36105.8|36165.1|36107.4|36171.9|36116|36160.6|36102.3|530
1717544400000|2024-06-04 23:40:00|36168|36109|36169.8|36110.5|36173.7|36117.9|36161.4|36103.7|372
1717544700000|2024-06-04 23:45:00|36166.4|36111|36165.1|36101.4|36173.6|36117.6|36159.7|36099.2|439
1717545000000|2024-06-04 23:50:00|36162.5|36102|36173.4|36123.4|36173.4|36123.4|36156.7|36098.3|746
1717545300000|2024-06-04 23:55:00|36173.5|36123.5|36158.7|36108.7|36174.5|36124.5|36149|36099|561
1717545600000|2024-06-05 00:00:00|36160.4|36110.4|36166.5|36116.5|36167.2|36117.2|36158|36108|368
1717545900000|2024-06-05 00:05:00|36166.4|36116.4|36168.5|36118.5|36170.4|36120.4|36165.6|36115.6|312
1717546200000|2024-06-05 00:10:00|36168.4|36118.4|36161.6|36111.6|36169.7|36119.7|36160.7|36110.7|288
1717546500000|2024-06-05 00:15:00|36161.1|36111.1|36163.3|36113.3|36171.8|36121.8|36158.3|36108.3|429
1717546800000|2024-06-05 00:20:00|36163.4|36113.4|36167.3|36117.3|36169.3|36119.3|36162.9|36112.9|292
1717547100000|2024-06-05 00:25:00|36167.2|36117.2|36167.6|36117.6|36169.2|36119.2|36166.8|36116.8|222
1717547400000|2024-06-05 00:30:00|36167.5|36117.5|36163.6|36113.6|36167.8|36117.8|36163.3|36113.3|190
1717547700000|2024-06-05 00:35:00|36163.7|36113.7|36156.8|36106.8|36164.1|36114.1|36155.7|36105.7|240
1717548000000|2024-06-05 00:40:00|36156.7|36106.7|36147.5|36097.5|36157.2|36107.2|36143.7|36093.7|306
1717548300000|2024-06-05 00:45:00|36147.3|36097.3|36147.3|36097.3|36148.2|36098.2|36144.7|36094.7|342
1717548600000|2024-06-05 00:50:00|36146.8|36096.8|36152.9|36102.9|36154.7|36104.7|36146.4|36096.4|381
1717548900000|2024-06-05 00:55:00|36153.1|36103.1|36150.4|36100.4|36154.7|36104.7|36148.5|36098.5|266
1717549200000|2024-06-05 01:00:00|36150.5|36100.5|36150.9|36100.9|36153.1|36103.1|36148.6|36098.6|274
1717549500000|2024-06-05 01:05:00|36150.8|36100.8|36152.9|36102.9|36153.2|36103.2|36149.1|36099.1|263
1717549800000|2024-06-05 01:10:00|36153.2|36103.2|36152.3|36102.3|36154.9|36104.9|36150.6|36100.6|243
1717550100000|2024-06-05 01:15:00|36152.5|36102.5|36153.7|36103.7|36154.8|36104.8|36151.9|36101.9|186
1717550400000|2024-06-05 01:20:00|36153.6|36103.6|36153.3|36103.3|36157.2|36107.2|36152.8|36102.8|192
1717550700000|2024-06-05 01:25:00|36153.4|36103.4|36148.9|36098.9|36155.1|36105.1|36147.6|36097.6|183
1717551000000|2024-06-05 01:30:00|36148.3|36098.3|36155.4|36105.4|36156.8|36106.8|36148.3|36098.3|309
1717551300000|2024-06-05 01:35:00|36155.3|36105.3|36156.9|36106.9|36162.2|36112.2|36154.5|36104.5|255
1717551600000|2024-06-05 01:40:00|36156.8|36106.8|36148.6|36098.6|36157|36107|36148.6|36098.6|257
1717551900000|2024-06-05 01:45:00|36148.7|36098.7|36149.3|36099.3|36149.4|36099.4|36142.7|36092.7|286
1717552200000|2024-06-05 01:50:00|36149.5|36099.5|36151.5|36101.5|36152.8|36102.8|36146.7|36096.7|224
1717552500000|2024-06-05 01:55:00|36152.7|36102.7|36151.3|36101.3|36156.7|36106.7|36150.5|36100.5|319
1717552800000|2024-06-05 02:00:00|36151.2|36101.2|36150.3|36100.3|36151.7|36101.7|36149.1|36099.1|168
1717553100000|2024-06-05 02:05:00|36150.5|36100.5|36151.9|36101.9|36154.1|36104.1|36150.5|36100.5|141
1717553400000|2024-06-05 02:10:00|36152|36102|36147.5|36097.5|36152.1|36102.1|36145|36095|171
1717553700000|2024-06-05 02:15:00|36147.4|36097.4|36149.3|36099.3|36150.6|36100.6|36146.8|36096.8|133
1717554000000|2024-06-05 02:20:00|36149.2|36099.2|36148.7|36098.7|36149.3|36099.3|36146.8|36096.8|119
1717554300000|2024-06-05 02:25:00|36147.8|36097.8|36148.7|36098.7|36150.2|36100.2|36147.7|36097.7|127
1717554600000|2024-06-05 02:30:00|36148.6|36098.6|36146.7|36096.7|36148.7|36098.7|36142|36092|329
1717554900000|2024-06-05 02:35:00|36146.9|36096.9|36149|36099|36149.1|36099.1|36144.9|36094.9|353
1717555200000|2024-06-05 02:40:00|36148.9|36098.9|36148.6|36098.6|36150.3|36100.3|36142.7|36092.7|207
1717555500000|2024-06-05 02:45:00|36148.5|36098.5|36148.5|36098.5|36150|36100|36148.1|36098.1|130
1717555800000|2024-06-05 02:50:00|36148.6|36098.6|36151.3|36101.3|36151.7|36101.7|36147.2|36097.2|152
1717556100000|2024-06-05 02:55:00|36151.4|36101.4|36152.9|36102.9|36154.6|36104.6|36150.4|36100.4|123
1717556400000|2024-06-05 03:00:00|36152.8|36102.8|36158.4|36108.4|36158.4|36108.4|36151.7|36101.7|184
1717556700000|2024-06-05 03:05:00|36158.3|36108.3|36160.5|36110.5|36160.7|36110.7|36158|36108|160
1717557000000|2024-06-05 03:10:00|36160.3|36110.3|36159.5|36109.5|36162.1|36112.1|36159.1|36109.1|203
1717557300000|2024-06-05 03:15:00|36159.6|36109.6|36159.1|36109.1|36160.9|36110.9|36157.7|36107.7|134
1717557600000|2024-06-05 03:20:00|36159.2|36109.2|36163.9|36113.9|36164.3|36114.3|36159.1|36109.1|141
1717557900000|2024-06-05 03:25:00|36164.1|36114.1|36170.6|36120.6|36170.7|36120.7|36164.1|36114.1|154
1717558200000|2024-06-05 03:30:00|36170.7|36120.7|36174.9|36124.9|36175.3|36125.3|36169.2|36119.2|181
1717558500000|2024-06-05 03:35:00|36174.3|36124.3|36169.6|36119.6|36175.1|36125.1|36169.3|36119.3|157
1717558800000|2024-06-05 03:40:00|36169.7|36119.7|36167.6|36117.6|36169.9|36119.9|36167.6|36117.6|96
1717559100000|2024-06-05 03:45:00|36167.7|36117.7|36167.3|36117.3|36167.9|36117.9|36165.3|36115.3|90
1717559400000|2024-06-05 03:50:00|36167.6|36117.6|36170.4|36120.4|36170.5|36120.5|36166.3|36116.3|154
1717559700000|2024-06-05 03:55:00|36170.2|36120.2|36169.3|36119.3|36172.1|36122.1|36169|36119|125
1717560000000|2024-06-05 04:00:00|36169.8|36119.8|36170.5|36120.5|36171.7|36121.7|36169.7|36119.7|180
1717560300000|2024-06-05 04:05:00|36169.6|36119.6|36170.3|36120.3|36172.5|36122.5|36169.4|36119.4|143
1717560600000|2024-06-05 04:10:00|36170.4|36120.4|36172.4|36122.4|36172.5|36122.5|36169.5|36119.5|159
1717560900000|2024-06-05 04:15:00|36172.3|36122.3|36172.4|36122.4|36172.9|36122.9|36170.3|36120.3|135
1717561200000|2024-06-05 04:20:00|36172.5|36122.5|36169.9|36119.9|36173.5|36123.5|36168.9|36118.9|157
1717561500000|2024-06-05 04:25:00|36169.8|36119.8|36168.7|36118.7|36171.6|36121.6|36168.6|36118.6|194
1717561800000|2024-06-05 04:30:00|36168.6|36118.6|36168.6|36118.6|36169.7|36119.7|36167.3|36117.3|165
1717562100000|2024-06-05 04:35:00|36168.5|36118.5|36167.4|36117.4|36170.5|36120.5|36167.1|36117.1|169
1717562400000|2024-06-05 04:40:00|36167.3|36117.3|36165.9|36115.9|36168.8|36118.8|36164.7|36114.7|171
1717562700000|2024-06-05 04:45:00|36165.7|36115.7|36163.1|36113.1|36166.6|36116.6|36162.7|36112.7|159
1717563000000|2024-06-05 04:50:00|36163.2|36113.2|36161.9|36111.9|36164.6|36114.6|36161.7|36111.7|151
1717563300000|2024-06-05 04:55:00|36161.8|36111.8|36162.7|36112.7|36163.7|36113.7|36161.6|36111.6|202
1717563600000|2024-06-05 05:00:00|36162.6|36112.6|36160.2|36110.2|36164.2|36114.2|36158|36108|201
1717563900000|2024-06-05 05:05:00|36161.1|36111.1|36153.2|36103.2|36161.2|36111.2|36149.4|36099.4|406
1717564200000|2024-06-05 05:10:00|36153.7|36103.7|36152|36102|36156.4|36106.4|36150.4|36100.4|413
1717564500000|2024-06-05 05:15:00|36151.7|36101.7|36118.8|36068.8|36152.9|36102.9|36116|36066|448
1717564800000|2024-06-05 05:20:00|36118.7|36068.7|36149.7|36099.7|36151.2|36101.2|36118.7|36068.7|502
1717565100000|2024-06-05 05:25:00|36146.4|36096.4|36147.3|36097.3|36151|36101|36141.8|36091.8|486
1717565400000|2024-06-05 05:30:00|36147.9|36097.9|36150|36100|36151.3|36101.3|36140.7|36090.7|622
1717565700000|2024-06-05 05:35:00|36149.6|36099.6|36153.3|36103.3|36155.5|36105.5|36146.1|36096.1|611
1717566000000|2024-06-05 05:40:00|36152.6|36102.6|36151|36101|36155|36105|36144.6|36094.6|492
1717566300000|2024-06-05 05:45:00|36151.1|36101.1|36150.1|36100.1|36156.4|36106.4|36146.6|36096.6|496
1717566600000|2024-06-05 05:50:00|36150|36100|36153.9|36103.9|36160|36110|36149.9|36099.9|560
1717566900000|2024-06-05 05:55:00|36154|36104|36135.8|36085.8|36154.9|36104.9|36134.2|36084.2|625
1717567200000|2024-06-05 06:00:00|36135.7|36085.7|36109.5|36089.5|36143.8|36111.2|36108.9|36072.9|576
1717567500000|2024-06-05 06:05:00|36109.6|36089.6|36124.7|36104.7|36145.8|36109.6|36109.3|36081.4|496
1717567800000|2024-06-05 06:10:00|36124.6|36104.6|36151|36101|36152.6|36107.5|36124.6|36087.1|604
1717568100000|2024-06-05 06:15:00|36151.3|36101.3|36163.4|36113.4|36163.5|36113.5|36149.4|36099.4|604
1717568400000|2024-06-05 06:20:00|36163.2|36113.2|36134.4|36114.4|36164.3|36123.7|36134.1|36102.8|433
1717568700000|2024-06-05 06:25:00|36135|36115|36155.6|36105.6|36155.9|36122.2|36130.9|36099.8|527
1717569000000|2024-06-05 06:30:00|36155.3|36105.3|36105.9|36085.9|36155.4|36105.4|36104.1|36082|511
1717569300000|2024-06-05 06:35:00|36106.7|36086.7|36080.3|36060.3|36106.7|36086.7|36080.3|36052.3|462
1717569600000|2024-06-05 06:40:00|36079.8|36059.8|36093.1|36043.1|36093.3|36063|36065.9|36033.8|464
1717569900000|2024-06-05 06:45:00|36093.2|36043.2|36051.6|36031.6|36095|36052.4|36047.5|36018.4|471
1717570200000|2024-06-05 06:50:00|36053|36033|36051.8|36031.8|36065.4|36045.4|36048.9|36028.9|460
1717570500000|2024-06-05 06:55:00|36053.2|36033.2|36059.8|36039.8|36059.9|36039.9|36040.7|36020.7|527
1717570800000|2024-06-05 07:00:00|36059.9|36039.9|36063.9|36043.9|36064.5|36044.5|36049.2|36029.2|578
1717571100000|2024-06-05 07:05:00|36063.5|36043.5|36065.1|36045.1|36076.3|36045.6|36056|36021.4|644
1717571400000|2024-06-05 07:10:00|36064.9|36044.9|36105.4|36055.4|36109.8|36071.9|36064.5|36044.5|585
1717571700000|2024-06-05 07:15:00|36105.3|36055.3|36084.6|36064.6|36108.2|36074.9|36082.6|36054.4|599
1717572000000|2024-06-05 07:20:00|36084.5|36064.5|36084.4|36064.4|36095.4|36075.4|36081.4|36061.4|649
1717572300000|2024-06-05 07:25:00|36084|36064|36081.6|36061.6|36090.6|36070.6|36076.8|36056.8|662
1717572600000|2024-06-05 07:30:00|36081.8|36061.8|36080.5|36060.5|36086.7|36066.7|36078|36058|640
1717572900000|2024-06-05 07:35:00|36080.6|36060.6|36077.3|36057.3|36080.6|36060.6|36068.2|36048.2|453
1717573200000|2024-06-05 07:40:00|36077|36057|36070.5|36050.5|36077.5|36057.5|36067|36047|425
1717573500000|2024-06-05 07:45:00|36070.7|36050.7|36096.8|36046.8|36097.5|36066.3|36070.5|36045.6|493
1717573800000|2024-06-05 07:50:00|36096.5|36046.5|36109.8|36059.8|36112.5|36084.9|36084.4|36045.8|499
1717574100000|2024-06-05 07:55:00|36110.9|36060.9|36107.1|36087.1|36115.1|36088.6|36096.8|36060.9|499
1717574400000|2024-06-05 08:00:00|36106.8|36086.8|36117.5|36097.5|36140.2|36110.8|36106.8|36085.8|657
1717574700000|2024-06-05 08:05:00|36117.8|36097.8|36110.9|36090.9|36137|36117|36104.9|36084.9|689
1717575000000|2024-06-05 08:10:00|36111.1|36091.1|36113.9|36093.9|36119.8|36099.8|36110.9|36090.9|625
1717575300000|2024-06-05 08:15:00|36113.8|36093.8|36121.4|36101.4|36125.4|36105.4|36113.1|36093.1|526
1717575600000|2024-06-05 08:20:00|36121.3|36101.3|36114|36094|36126.7|36106.7|36113.9|36093.9|386
1717575900000|2024-06-05 08:25:00|36114.1|36094.1|36099.8|36079.8|36114.1|36094.1|36093.6|36073.6|519
1717576200000|2024-06-05 08:30:00|36099.9|36079.9|36069.7|36049.7|36111.3|36081.7|36065.2|36045.2|643
1717576500000|2024-06-05 08:35:00|36069.4|36049.4|36038.8|36018.8|36072.3|36052.3|36038.2|36018.2|496
1717576800000|2024-06-05 08:40:00|36039|36019|36034.4|36014.4|36040.8|36020.8|36030.2|36010.2|412
1717577100000|2024-06-05 08:45:00|36034.2|36014.2|36038.5|36018.5|36040.8|36020.8|36028.7|36008.7|401
1717577400000|2024-06-05 08:50:00|36038.9|36018.9|36027.4|36007.4|36039.3|36019.3|36022.9|36002.9|395
1717577700000|2024-06-05 08:55:00|36026.1|36006.1|36030.9|36010.9|36035|36015|36019.5|35999.5|553
1717578000000|2024-06-05 09:00:00|36032.1|36012.1|36027.8|36007.8|36040.1|36020.1|36025.2|36005.2|572
1717578300000|2024-06-05 09:05:00|36027.2|36007.2|36023.5|36003.5|36027.4|36007.4|36007.5|35987.5|481
1717578600000|2024-06-05 09:10:00|36023.8|36003.8|36033.8|36013.8|36036.2|36016.2|36023.4|36003.4|703
1717578900000|2024-06-05 09:15:00|36033.2|36013.2|36036.5|36016.5|36044.2|36024.2|36026.6|36006.6|562
1717579200000|2024-06-05 09:20:00|36036.3|36016.3|36034.7|36014.7|36041.1|36021.1|36026.3|36006.3|530
1717579500000|2024-06-05 09:25:00|36034.8|36014.8|36063.3|36043.3|36069.2|36049.2|36031.6|36011.6|504
1717579800000|2024-06-05 09:30:00|36063.1|36043.1|36080.9|36060.9|36083|36063|36057.5|36037.5|708
1717580100000|2024-06-05 09:35:00|36080.5|36060.5|36081.2|36061.2|36090.8|36070.8|36076.8|36056.8|602
1717580400000|2024-06-05 09:40:00|36080.9|36060.9|36090.3|36070.3|36090.4|36070.4|36076|36056|559
1717580700000|2024-06-05 09:45:00|36089.6|36069.6|36127.6|36107.6|36129|36109|36088|36068|585
1717581000000|2024-06-05 09:50:00|36127.5|36107.5|36121.2|36101.2|36133.7|36113.7|36117.5|36097.5|632
1717581300000|2024-06-05 09:55:00|36121.5|36101.5|36127|36107|36130.4|36110.4|36119.5|36099.5|596
1717581600000|2024-06-05 10:00:00|36127.1|36107.1|36127.4|36107.4|36135.4|36115.4|36124.9|36104.9|603
1717581900000|2024-06-05 10:05:00|36127.8|36107.8|36143.1|36123.1|36150.6|36130.6|36127.8|36107.8|492
1717582200000|2024-06-05 10:10:00|36142.6|36122.6|36131.5|36111.5|36150.4|36130.4|36131|36111|699
1717582500000|2024-06-05 10:15:00|36131.8|36111.8|36141.1|36121.1|36141.1|36121.1|36130.9|36110.9|541
1717582800000|2024-06-05 10:20:00|36141.7|36121.7|36137.9|36117.9|36144|36124|36135.2|36115.2|777
1717583100000|2024-06-05 10:25:00|36138.2|36118.2|36152.6|36132.6|36153.3|36133.3|36138.2|36118.2|574
1717583400000|2024-06-05 10:30:00|36152.5|36132.5|36153.1|36133.1|36158.8|36138.8|36150.2|36130.2|458
1717583700000|2024-06-05 10:35:00|36152.9|36132.9|36142|36122|36153.1|36133.1|36136.8|36116.8|682
1717584000000|2024-06-05 10:40:00|36140.6|36120.6|36147.4|36127.4|36147.6|36127.6|36137.3|36117.3|474
1717584300000|2024-06-05 10:45:00|36147.5|36127.5|36113.7|36093.7|36149.1|36129.1|36110.3|36090.3|572
1717584600000|2024-06-05 10:50:00|36114.2|36094.2|36118|36098|36131.3|36098|36108|36077.6|720
1717584900000|2024-06-05 10:55:00|36118.5|36098.5|36124.9|36104.9|36140.1|36115.5|36111|36076|542
1717585200000|2024-06-05 11:00:00|36125.8|36105.8|36134.6|36114.6|36136.5|36116.5|36111.2|36075.3|626
1717585500000|2024-06-05 11:05:00|36134.7|36114.7|36135.1|36115.1|36140|36120|36130.5|36110.5|489
1717585800000|2024-06-05 11:10:00|36135.5|36115.5|36127.8|36107.8|36145.5|36125.5|36125.3|36105.3|531
1717586100000|2024-06-05 11:15:00|36128.4|36108.4|36097.3|36077.3|36130.4|36110.4|36093.2|36073.2|662
1717586400000|2024-06-05 11:20:00|36097.1|36077.1|36098.4|36078.4|36116.3|36096.3|36094.9|36074.9|634
1717586700000|2024-06-05 11:25:00|36098|36078|36114.6|36094.6|36119.4|36099.4|36098|36078|588
1717587000000|2024-06-05 11:30:00|36114.4|36094.4|36096.7|36076.7|36120.1|36097.6|36083.1|36063.1|752
1717587300000|2024-06-05 11:35:00|36096.5|36076.5|36090.7|36070.7|36098.1|36078.1|36086.7|36066.7|577
1717587600000|2024-06-05 11:40:00|36089|36069|36087.3|36067.3|36095.4|36075.4|36079.3|36059.3|526
1717587900000|2024-06-05 11:45:00|36087.2|36067.2|36064.4|36044.4|36089.8|36069.8|36056.6|36036.6|586
1717588200000|2024-06-05 11:50:00|36064.1|36044.1|36061.3|36041.3|36065.6|36045.6|36057.9|36037.9|480
1717588500000|2024-06-05 11:55:00|36061|36041|36053.7|36033.7|36065.6|36045.6|36045.7|36025.7|516
1717588800000|2024-06-05 12:00:00|36053.8|36033.8|36048.2|36028.2|36053.8|36033.8|36044.3|36024.3|629
1717589100000|2024-06-05 12:05:00|36047.4|36027.4|36041.3|36021.3|36053.1|36033.1|36039.2|36019.2|554
1717589400000|2024-06-05 12:10:00|36041.2|36021.2|36101.2|36034.6|36101.2|36036.4|36035.1|36007.4|755
1717589700000|2024-06-05 12:15:00|36100.4|36028.1|36032.8|36012.8|36100.8|36028.1|36013.7|35993.7|789
1717590000000|2024-06-05 12:20:00|36032.3|36012.3|35996|35976|36032.3|36012.3|35991.3|35971.3|707
1717590300000|2024-06-05 12:25:00|35995.9|35975.9|35989.2|35969.2|35999|35979|35985.6|35965.6|650
1717590600000|2024-06-05 12:30:00|35989.3|35969.3|35992.2|35972.2|35997.4|35977.4|35986.9|35966.9|634
1717590900000|2024-06-05 12:35:00|35992.3|35972.3|35985.4|35965.4|35993.7|35973.7|35983.2|35963.2|641
1717591200000|2024-06-05 12:40:00|35985.2|35965.2|35980.4|35960.4|35990.4|35970.4|35978.7|35958.7|574
1717591500000|2024-06-05 12:45:00|35980.5|35960.5|35976.1|35956.1|35981|35961|35970.5|35950.5|588
1717591800000|2024-06-05 12:50:00|35976|35956|35955.5|35935.5|35977.4|35957.4|35955.3|35935.3|532
1717592100000|2024-06-05 12:55:00|35955.7|35935.7|35924.1|35904.1|35956.5|35936.5|35923.4|35903.4|432
1717592400000|2024-06-05 13:00:00|35923.8|35903.8|35927.5|35907.5|35929.8|35909.8|35922.1|35902.1|451
1717592700000|2024-06-05 13:05:00|35927.6|35907.6|35921.4|35901.4|35940.2|35920.2|35916.4|35896.4|453
1717593000000|2024-06-05 13:10:00|35920.7|35900.7|35916.5|35896.5|35922.8|35902.8|35914.6|35894.6|448
1717593300000|2024-06-05 13:15:00|35916.6|35896.6|35899|35879|35921.5|35901.5|35898.6|35878.6|491
1717593600000|2024-06-05 13:20:00|35899.1|35879.1|35898.8|35878.8|35908.7|35888.7|35893.6|35873.6|514
1717593900000|2024-06-05 13:25:00|35898.7|35878.7|35898.8|35878.8|35906.9|35886.9|35893|35873|508
1717594200000|2024-06-05 13:30:00|35898.7|35878.7|35896.1|35876.1|35904.2|35884.2|35886.8|35866.8|561
1717594500000|2024-06-05 13:35:00|35896.3|35876.3|35904.8|35884.8|35923.5|35903.5|35896.3|35876.3|611
1717594800000|2024-06-05 13:40:00|35904.9|35884.9|35905.2|35855.2|35910.5|35890.5|35888.7|35854.6|755
1717595100000|2024-06-05 13:45:00|35904.6|35854.6|35909|35889|35947.3|35904.4|35894.2|35845.6|882
1717595400000|2024-06-05 13:50:00|35908.9|35888.9|35891.5|35871.5|35918.7|35898.7|35891.1|35871.1|749
1717595700000|2024-06-05 13:55:00|35892.4|35872.4|35913.8|35847.8|35914.6|35894.6|35891.5|35847.8|729
1717596000000|2024-06-05 14:00:00|35964.5|35878.3|35962.9|35942.9|35998.1|35942.9|35918.6|35864.4|984
1717596300000|2024-06-05 14:05:00|35963|35943|35974.1|35954.1|35974.4|35954.4|35945.9|35925.9|838
1717596600000|2024-06-05 14:10:00|35974.3|35954.3|35995.1|35975.1|36000.5|35977.5|35969.3|35946.5|840
1717596900000|2024-06-05 14:15:00|35994.7|35974.7|35977.3|35957.3|36000.3|35980.3|35971.6|35951.6|822
1717597200000|2024-06-05 14:20:00|35977.2|35957.2|35958.4|35938.4|35977.2|35957.2|35952.6|35932.6|730
1717597500000|2024-06-05 14:25:00|35958.3|35938.3|35963.7|35943.7|35968.6|35948.6|35953.5|35933.5|606
1717597800000|2024-06-05 14:30:00|35963.5|35943.5|35926.2|35906.2|35966.7|35946.7|35922.2|35902.2|586
1717598100000|2024-06-05 14:35:00|35926.8|35906.8|35903.4|35883.4|35929.2|35909.2|35901.9|35881.9|628
1717598400000|2024-06-05 14:40:00|35903.5|35883.5|35926.8|35906.8|35930.1|35910.1|35893.8|35873.8|620
1717598700000|2024-06-05 14:45:00|35926.5|35906.5|35968.2|35948.2|35969.7|35949.7|35926.5|35906.5|591
1717599000000|2024-06-05 14:50:00|35968.1|35948.1|35996.3|35976.3|35997.1|35977.1|35967.7|35947.7|679
1717599300000|2024-06-05 14:55:00|35996.4|35976.4|36006.6|35986.6|36017.3|35997.3|35996.4|35976.4|642
1717599600000|2024-06-05 15:00:00|36005.9|35985.9|35986.4|35966.4|36007.7|35987.7|35979.8|35959.8|606
1717599900000|2024-06-05 15:05:00|35986.5|35966.5|35971.8|35951.8|35988.7|35968.7|35962.6|35942.6|446
1717600200000|2024-06-05 15:10:00|35971.9|35951.9|35963.7|35943.7|35972.1|35952.1|35963.1|35943.1|292
1717600500000|2024-06-05 15:15:00|35963.6|35943.6|35963|35943|35965.2|35945.2|35951.7|35931.7|454
1717600800000|2024-06-05 15:20:00|35962.8|35942.8|35960.9|35940.9|35974.2|35954.2|35956.3|35936.3|459
1717601100000|2024-06-05 15:25:00|35960.8|35940.8|35946.2|35926.2|35967.1|35947.1|35945.6|35925.6|479
1717601400000|2024-06-05 15:30:00|35946.1|35926.1|35951.4|35931.4|35953.8|35933.8|35943.9|35923.9|341
1717601700000|2024-06-05 15:35:00|35950.6|35930.6|35951.2|35931.2|35951.9|35931.9|35942.7|35922.7|218
1717602000000|2024-06-05 15:40:00|35951.3|35931.3|35944.6|35924.6|35958.9|35938.9|35944.6|35924.6|277
1717602300000|2024-06-05 15:45:00|35944.9|35924.9|35933.2|35913.2|35949.9|35929.9|35932.9|35912.9|312
1717602600000|2024-06-05 15:50:00|35933.1|35913.1|35943.8|35923.8|35943.8|35923.8|35921.4|35901.4|323
1717602900000|2024-06-05 15:55:00|35943.9|35923.9|35954|35934|35956.6|35936.6|35943.8|35923.8|473
1717603200000|2024-06-05 16:00:00|35954.1|35934.1|35961.6|35941.6|35971.9|35951.9|35954.1|35934.1|374
1717603500000|2024-06-05 16:05:00|35961.7|35941.7|35979.1|35959.1|35979.7|35959.7|35961.1|35941.1|315
1717603800000|2024-06-05 16:10:00|35979.2|35959.2|35985.8|35965.8|35990.7|35970.7|35979|35959|315
1717604100000|2024-06-05 16:15:00|35985.9|35965.9|35992.4|35942.4|36001.9|35969.3|35985.8|35941.3|242
1717604400000|2024-06-05 16:20:00|35992.5|35942.5|35984.9|35934.9|35994.8|35944.8|35980.2|35930.2|238
1717604700000|2024-06-05 16:25:00|35984.8|35934.8|35962.3|35942.3|35984.9|35948.3|35958.7|35930.7|175
1717605000000|2024-06-05 16:30:00|35962.4|35942.4|35956.6|35936.6|35962.4|35942.4|35954|35934|213
1717605300000|2024-06-05 16:35:00|35956.5|35936.5|35950.5|35930.5|35957.8|35937.8|35949.8|35929.8|129
1717605600000|2024-06-05 16:40:00|35950.6|35930.6|35954.5|35934.5|35955.4|35935.4|35945.5|35925.5|202
1717605900000|2024-06-05 16:45:00|35954.4|35934.4|35956.7|35936.7|35958.8|35938.8|35951.2|35931.2|264
1717606200000|2024-06-05 16:50:00|35956.6|35936.6|35959.4|35939.4|35962.6|35942.6|35955.6|35935.6|298
1717606500000|2024-06-05 16:55:00|35959.3|35939.3|35967|35947|35971|35951|35958.1|35938.1|346
1717606800000|2024-06-05 17:00:00|35966.9|35946.9|35955.7|35935.7|35968|35948|35953.7|35933.7|302
1717607100000|2024-06-05 17:05:00|35955.8|35935.8|35960|35940|35960.6|35940.6|35951.3|35931.3|175
1717607400000|2024-06-05 17:10:00|35959.2|35939.2|35960.7|35940.7|35964.8|35944.8|35957.2|35937.2|177
1717607700000|2024-06-05 17:15:00|35960.5|35940.5|35963.4|35943.4|35964.2|35944.2|35957.8|35937.8|192
1717608000000|2024-06-05 17:20:00|35963.5|35943.5|35970.2|35950.2|35971.7|35951.7|35963.1|35943.1|229
1717608300000|2024-06-05 17:25:00|35970|35950|35970.9|35950.9|35972.4|35952.4|35968.9|35948.9|199
1717608600000|2024-06-05 17:30:00|35971.1|35951.1|35969.4|35949.4|35972.6|35952.6|35967.6|35947.6|98
1717608900000|2024-06-05 17:35:00|35969.5|35949.5|35971.9|35951.9|35974.3|35954.3|35969.4|35949.4|79
1717609200000|2024-06-05 17:40:00|35971.8|35951.8|35970.9|35950.9|35973.5|35953.5|35969.8|35949.8|140
1717609500000|2024-06-05 17:45:00|35970.7|35950.7|35974.7|35954.7|35975.2|35955.2|35969.7|35949.7|169
1717609800000|2024-06-05 17:50:00|35974.4|35954.4|35965.9|35945.9|35974.6|35954.6|35961.7|35941.7|163
1717610100000|2024-06-05 17:55:00|35965.8|35945.8|35952.5|35932.5|35966.3|35946.3|35952.4|35932.4|217
1717610400000|2024-06-05 18:00:00|35952.7|35932.7|35949.9|35929.9|35955.9|35935.9|35949.9|35929.9|201
1717610700000|2024-06-05 18:05:00|35950|35930|35951.9|35931.9|35955.6|35935.6|35950|35930|143
1717611000000|2024-06-05 18:10:00|35951.7|35931.7|35952.2|35932.2|35952.6|35932.6|35948.3|35928.3|125
1717611300000|2024-06-05 18:15:00|35952.1|35932.1|35948|35928|35954.5|35934.5|35948|35928|153
1717611600000|2024-06-05 18:20:00|35948.2|35928.2|35942|35922|35950.1|35930.1|35942|35922|201
1717611900000|2024-06-05 18:25:00|35941.7|35921.7|35937.4|35917.4|35942.2|35922.2|35937.4|35917.4|147
1717612200000|2024-06-05 18:30:00|35937.3|35917.3|35936.3|35916.3|35943.4|35923.4|35933.1|35913.1|188
1717612500000|2024-06-05 18:35:00|35935.8|35915.8|35937.6|35917.6|35937.9|35917.9|35932.7|35912.7|182
1717612800000|2024-06-05 18:40:00|35937.7|35917.7|35928.1|35908.1|35937.7|35917.7|35927.5|35907.5|170
1717613100000|2024-06-05 18:45:00|35928.2|35908.2|35929.4|35909.4|35948.2|35913.2|35926.3|35891.5|216
1717613400000|2024-06-05 18:50:00|35931.4|35911.4|35918|35898|35931.5|35911.5|35918|35898|189
1717613700000|2024-06-05 18:55:00|35917.4|35897.4|35927.5|35907.5|35928.2|35908.2|35913.3|35893.3|223
1717614000000|2024-06-05 19:00:00|35927.8|35907.8|35937.3|35887.3|35944.4|35907.8|35927|35886.9|174
1717614300000|2024-06-05 19:05:00|35937.4|35887.4|35925.4|35905.4|35937.4|35907|35920.8|35885.8|134
1717614600000|2024-06-05 19:10:00|35925.1|35905.1|35925.3|35905.3|35928.4|35908.4|35921.6|35901.6|133
1717614900000|2024-06-05 19:15:00|35925.5|35905.5|35929.2|35909.2|35929.6|35909.6|35924.7|35904.7|136
1717615200000|2024-06-05 19:20:00|35929|35909|35928.1|35908.1|35932.4|35912.4|35928.1|35908.1|115
1717615500000|2024-06-05 19:25:00|35927.9|35907.9|35928.1|35908.1|35928.7|35908.7|35925.9|35905.9|126
1717615800000|2024-06-05 19:30:00|35927.9|35907.9|35924.3|35904.3|35928|35908|35923.7|35903.7|109
1717616100000|2024-06-05 19:35:00|35924.2|35904.2|35922.8|35902.8|35924.2|35904.2|35919.8|35899.8|116
1717616400000|2024-06-05 19:40:00|35922.7|35902.7|35926.1|35906.1|35926.2|35906.2|35921.9|35901.9|85
1717616700000|2024-06-05 19:45:00|35926.2|35906.2|35946.8|35896.8|35947.2|35910|35924.8|35894.9|127
1717617000000|2024-06-05 19:50:00|35946.7|35896.7|35943.1|35893.1|35947.7|35897.7|35942.9|35892.9|131
1717617300000|2024-06-05 19:55:00|35943.5|35893.5|35943.4|35893.4|35945.2|35895.2|35942.5|35892.5|173
1717617600000|2024-06-05 20:00:00|35944.4|35894.4|35957.6|35907.6|35963.8|35913.8|35943.1|35893.1|180
1717617900000|2024-06-05 20:05:00|35958.1|35908.1|35965.1|35915.1|35965.2|35915.2|35956.8|35906.8|140
1717618200000|2024-06-05 20:10:00|35965.9|35915.9|35964.1|35914.1|35967.2|35917.2|35962.6|35912.6|101
1717618500000|2024-06-05 20:15:00|35964.2|35914.2|35966.7|35916.7|35966.7|35916.7|35963.9|35913.9|116
1717618800000|2024-06-05 20:20:00|35966.8|35916.8|35969.9|35919.9|35970.3|35920.3|35966.1|35916.1|123
1717619100000|2024-06-05 20:25:00|35970|35920|35973|35923|35973.6|35923.6|35969.5|35919.5|137
1717619400000|2024-06-05 20:30:00|35972.9|35922.9|35964.5|35914.5|35973.3|35923.3|35959.1|35909.1|148
1717619700000|2024-06-05 20:35:00|35963.6|35913.6|35967.6|35917.6|35969|35919|35963.6|35913.6|179
1717620000000|2024-06-05 20:40:00|35967.5|35917.5|35968.1|35918.1|35969.9|35918.4|35964.8|35914.8|153
1717620300000|2024-06-05 20:45:00|35968.2|35918.4|35970.8|35912.3|35973.8|35919.1|35966.9|35912.2|157
1717620600000|2024-06-05 20:50:00|35970.4|35911.9|35967.6|35915|35970.9|35917.1|35965|35910.5|172
1717620900000|2024-06-05 20:55:00|35968.1|35914|35985.1|35902.2|35989.6|35914|35967.4|35901.6|175
1717621200000|2024-06-05 21:00:00|35982|35902.1|35981.1|35861.1|35990.1|35902.1|35980.6|35861.1|25
1717621500000|2024-06-05 21:05:00|35981|35861|35967.1|35867.2|35981|35868.6|35965.6|35847.1|91
1717621800000|2024-06-05 21:10:00|35967.7|35867.7|35983.5|35863.5|35985.4|35867.7|35965.1|35847.4|196
1717622100000|2024-06-05 21:15:00|35984|35864|35978.7|35866|35984.5|35870.1|35971.1|35862.6|249
1717622400000|2024-06-05 21:20:00|35978.8|35866.2|35979.3|35859.3|35979.3|35867|35977.6|35859.3|221
1717622700000|2024-06-05 21:25:00|35979.5|35859.5|35979.8|35860.9|35981.9|35870.7|35976.7|35858|191
1717623000000|2024-06-05 21:30:00|35979.5|35859.5|35983.7|35863.7|35985.7|35865.7|35979.5|35859.5|171
1717623300000|2024-06-05 21:35:00|35983.9|35863.9|35980.2|35860.2|35984.8|35864.8|35979.9|35859.9|127
1717623600000|2024-06-05 21:40:00|35980.1|35860.1|35979.5|35859.5|35981.2|35861.2|35978.4|35858.4|108
1717623900000|2024-06-05 21:45:00|35980.2|35860.2|35980.3|35860.3|35980.6|35860.6|35979.8|35859.8|83
1717624200000|2024-06-05 21:50:00|35980.4|35860.4|35978.5|35858.5|35984|35864|35978|35858|96
1717624500000|2024-06-05 21:55:00|35979.2|35859.2|35977.3|35867.3|35981.7|35872.5|35967.5|35858.4|136
1717624800000|2024-06-05 22:00:00|35973.4|35867.1|35980|35860|35980|35887.9|35959.1|35859.8|189
1717625100000|2024-06-05 22:05:00|35980.1|35860.1|35961.2|35878.8|35980.1|35881.7|35956.2|35860|118
1717625400000|2024-06-05 22:10:00|35963.1|35878.2|35975|35870.9|35980.9|35883.7|35958.5|35860.6|130
1717625700000|2024-06-05 22:15:00|35975.1|35871|35960.8|35886.2|35982.5|35889|35959.3|35862.4|93
1717626000000|2024-06-05 22:20:00|35961|35886|35959.8|35885.5|35967.3|35886.9|35959.7|35876.1|136
1717626300000|2024-06-05 22:25:00|35960.6|35885.9|35962.5|35883.9|35968.2|35890.2|35956.2|35875.8|106
1717626600000|2024-06-05 22:30:00|35962.6|35884|35959|35884.3|35964.7|35887.3|35957.4|35880.8|138
1717626900000|2024-06-05 22:35:00|35962.9|35877.5|35961.8|35879.9|35966.7|35883.8|35957.2|35874|88
1717627200000|2024-06-05 22:40:00|35961.7|35879.8|35958.2|35876.1|35966|35889|35954.7|35874.4|68
1717627500000|2024-06-05 22:45:00|35954.5|35876.9|35956|35882.5|35961.3|35884.2|35953.7|35875|87
1717627800000|2024-06-05 22:50:00|35956.1|35881.3|35957.6|35881|35961.3|35883.6|35954.7|35876.3|103
1717628100000|2024-06-05 22:55:00|35957.7|35880.8|35958.2|35878.8|35959.2|35883.2|35954.8|35878.5|127
1717628400000|2024-06-05 23:00:00|35958|35879.1|35953|35883.2|35958.8|35883.5|35951.5|35876.7|171
1717628700000|2024-06-05 23:05:00|35952.4|35882.8|35949.9|35882.1|35954|35884.8|35948.8|35878|166
1717629000000|2024-06-05 23:10:00|35950.5|35881.8|35954.5|35878|35954.5|35883.3|35949.4|35876.9|133
1717629300000|2024-06-05 23:15:00|35952.6|35878.2|35950.6|35880.4|35954.8|35883.1|35946.8|35875.6|120
1717629600000|2024-06-05 23:20:00|35950.4|35880.7|35948.1|35879.8|35954.4|35882.5|35946.2|35875.1|80
1717629900000|2024-06-05 23:25:00|35947.9|35880.3|35953.4|35880.4|35955.4|35881|35946.4|35875.2|146
1717630200000|2024-06-05 23:30:00|35952.7|35880.6|35953.1|35875|35955.1|35880.6|35945.7|35874.7|113
1717630500000|2024-06-05 23:35:00|35953.3|35875.5|35953.6|35875.4|35953.7|35877.4|35948.3|35874.5|107
1717630800000|2024-06-05 23:40:00|35953.4|35875|35950.4|35879.6|35953.9|35879.8|35947.2|35874.2|97
1717631100000|2024-06-05 23:45:00|35950.5|35879.7|35945.2|35879.2|35953.3|35881.6|35942.3|35868.2|187
1717631400000|2024-06-05 23:50:00|35945.1|35879|35947.6|35897.6|35948|35898|35935.4|35877.3|454
1717631700000|2024-06-05 23:55:00|35947.8|35897.8|35945.8|35895.8|35951.2|35901.2|35944.2|35894.2|532
1717632000000|2024-06-06 00:00:00|35945.6|35895.6|35935.9|35885.9|35948.4|35898.4|35932.3|35882.3|499
1717632300000|2024-06-06 00:05:00|35937.2|35887.2|35936.7|35886.7|35945.7|35895.7|35934.6|35884.6|461
1717632600000|2024-06-06 00:10:00|35935.1|35885.1|35936|35886|35940.4|35890.4|35931.4|35881.4|509
1717632900000|2024-06-06 00:15:00|35935.9|35885.9|35937.6|35887.6|35945.7|35895.7|35933.2|35883.2|459
1717633200000|2024-06-06 00:20:00|35937.5|35887.5|35936|35886|35946.5|35896.5|35935.5|35885.5|464
1717633500000|2024-06-06 00:25:00|35937.6|35887.6|35937.2|35887.2|35941.5|35891.5|35933.9|35883.9|485
1717633800000|2024-06-06 00:30:00|35938|35888|35935.5|35885.5|35941.7|35891.7|35931.3|35881.3|539
1717634100000|2024-06-06 00:35:00|35935.7|35885.7|35938.5|35888.5|35943.1|35893.1|35935.3|35885.3|477
1717634400000|2024-06-06 00:40:00|35938.4|35888.4|35930.6|35880.6|35939.7|35889.7|35929.6|35879.6|461
1717634700000|2024-06-06 00:45:00|35930.7|35880.7|35925.4|35875.4|35930.7|35880.7|35924|35874|383
1717635000000|2024-06-06 00:50:00|35925.2|35875.2|35920.9|35870.9|35925.2|35875.2|35916.6|35866.6|465
1717635300000|2024-06-06 00:55:00|35920.5|35870.5|35919.4|35869.4|35924.8|35874.8|35917.5|35867.5|386
1717635600000|2024-06-06 01:00:00|35920.3|35870.3|35918.8|35868.8|35922.9|35872.9|35914|35864|518
1717635900000|2024-06-06 01:05:00|35919.4|35869.4|35917.6|35867.6|35920.3|35870.3|35913.8|35863.8|435
1717636200000|2024-06-06 01:10:00|35917.8|35867.8|35913.6|35863.6|35919.5|35869.5|35911.3|35861.3|507
1717636500000|2024-06-06 01:15:00|35913.7|35863.7|35911.9|35861.9|35916.6|35866.6|35911.3|35861.3|371
1717636800000|2024-06-06 01:20:00|35911.8|35861.8|35909.9|35859.9|35912.4|35862.4|35908.3|35858.3|441
1717637100000|2024-06-06 01:25:00|35910.2|35860.2|35907.6|35857.6|35911.3|35861.3|35905.1|35855.1|480
1717637400000|2024-06-06 01:30:00|35907.8|35857.8|35873.8|35823.8|35909.3|35859.3|35871.1|35821.1|432
1717637700000|2024-06-06 01:35:00|35872.9|35822.9|35874.6|35824.6|35875.6|35825.6|35867.1|35817.1|481
1717638000000|2024-06-06 01:40:00|35874.8|35824.8|35878.7|35828.7|35885.1|35835.1|35870.6|35820.6|476
1717638300000|2024-06-06 01:45:00|35878.6|35828.6|35879.9|35829.9|35884.9|35834.9|35874.2|35824.2|431
1717638600000|2024-06-06 01:50:00|35878.2|35828.2|35873|35823|35879.3|35829.3|35871.9|35821.9|248
1717638900000|2024-06-06 01:55:00|35873.1|35823.1|35854.1|35804.1|35873.1|35823.1|35852.2|35802.2|486
1717639200000|2024-06-06 02:00:00|35853.9|35803.9|35865|35815|35865.6|35815.6|35853.9|35803.9|387
1717639500000|2024-06-06 02:05:00|35865.1|35815.1|35860.6|35810.6|35868.6|35818.6|35857|35807|347
1717639800000|2024-06-06 02:10:00|35860.5|35810.5|35866.3|35816.3|35869.2|35819.2|35858.8|35808.8|348
1717640100000|2024-06-06 02:15:00|35866.6|35816.6|35879.1|35829.1|35882.1|35832.1|35866.5|35816.5|293
1717640400000|2024-06-06 02:20:00|35879|35829|35877|35827|35879.4|35829.4|35870.8|35820.8|390
1717640700000|2024-06-06 02:25:00|35877.1|35827.1|35872.6|35822.6|35877.9|35827.9|35870.1|35820.1|362
1717641000000|2024-06-06 02:30:00|35872.9|35822.9|35865.4|35815.4|35874.8|35824.8|35862|35812|458
1717641300000|2024-06-06 02:35:00|35864.2|35814.2|35862.9|35812.9|35865.7|35815.7|35857.8|35807.8|413
1717641600000|2024-06-06 02:40:00|35863|35813|35856.8|35806.8|35865|35815|35856.3|35806.3|369
1717641900000|2024-06-06 02:45:00|35856.5|35806.5|35853.3|35803.3|35858.4|35808.4|35848.2|35798.2|357
1717642200000|2024-06-06 02:50:00|35853.4|35803.4|35863.8|35813.8|35864|35814|35853|35803|282
1717642500000|2024-06-06 02:55:00|35863.9|35813.9|35861|35811|35863.9|35813.9|35858.3|35808.3|324
1717642800000|2024-06-06 03:00:00|35861.1|35811.1|35862.2|35812.2|35865.3|35815.3|35859|35809|288
1717643100000|2024-06-06 03:05:00|35862.3|35812.3|35867.7|35817.7|35868.4|35818.4|35859.8|35809.8|349
1717643400000|2024-06-06 03:10:00|35867.8|35817.8|35857.5|35807.5|35867.8|35817.8|35855.8|35805.8|306
1717643700000|2024-06-06 03:15:00|35857.7|35807.7|35859.1|35809.1|35860.8|35810.8|35856.1|35806.1|261
1717644000000|2024-06-06 03:20:00|35859|35809|35856|35806|35862.4|35812.4|35856|35806|291
1717644300000|2024-06-06 03:25:00|35855.9|35805.9|35857|35807|35861.6|35811.6|35855.5|35805.5|289
1717644600000|2024-06-06 03:30:00|35858.8|35808.8|35862.4|35812.4|35862.4|35812.4|35856.2|35806.2|299
1717644900000|2024-06-06 03:35:00|35861.6|35811.6|35861.7|35811.7|35862.7|35812.7|35856.8|35806.8|353
1717645200000|2024-06-06 03:40:00|35861.6|35811.6|35863.4|35813.4|35865.6|35815.6|35859.9|35809.9|243
1717645500000|2024-06-06 03:45:00|35863.5|35813.5|35868.3|35818.3|35870|35820|35863|35813|172
1717645800000|2024-06-06 03:50:00|35868.5|35818.5|35867|35817|35868.8|35818.8|35863.1|35813.1|221
1717646100000|2024-06-06 03:55:00|35866.9|35816.9|35866.4|35816.4|35867.3|35817.3|35862|35812|264
1717646400000|2024-06-06 04:00:00|35866.5|35816.5|35866.8|35816.8|35870.5|35820.5|35864.4|35814.4|328
1717646700000|2024-06-06 04:05:00|35868.5|35818.5|35869.2|35819.2|35874.3|35824.3|35867.6|35817.6|298
1717647000000|2024-06-06 04:10:00|35869.4|35819.4|35869.7|35819.7|35871.7|35821.7|35866|35816|267
1717647300000|2024-06-06 04:15:00|35869.8|35819.8|35882.2|35832.2|35882.7|35832.7|35869.4|35819.4|272
1717647600000|2024-06-06 04:20:00|35882.3|35832.3|35890|35840|35890.1|35840.1|35876.6|35826.6|290
1717647900000|2024-06-06 04:25:00|35889.8|35839.8|35887.9|35837.9|35890.5|35840.5|35881.8|35831.8|280
1717648200000|2024-06-06 04:30:00|35888|35838|35878.2|35828.2|35890.4|35840.4|35877.6|35827.6|271
1717648500000|2024-06-06 04:35:00|35878.1|35828.1|35877.2|35827.2|35883.4|35833.4|35866.5|35816.5|313
1717648800000|2024-06-06 04:40:00|35877.7|35827.7|35888|35838|35889.6|35839.6|35877.5|35827.5|321
1717649100000|2024-06-06 04:45:00|35888.2|35838.2|35888.6|35838.6|35889.5|35839.5|35879.7|35829.7|289
1717649400000|2024-06-06 04:50:00|35888.4|35838.4|35889.4|35839.4|35896.1|35846.1|35884.1|35834.1|351
1717649700000|2024-06-06 04:55:00|35889.3|35839.3|35885.6|35835.6|35890.8|35840.8|35885.2|35835.2|277
1717650000000|2024-06-06 05:00:00|35885.7|35835.7|35889.9|35839.9|35892.8|35842.8|35882.9|35832.9|298
1717650300000|2024-06-06 05:05:00|35890|35840|35884.5|35834.5|35891.6|35841.6|35880.5|35830.5|352
1717650600000|2024-06-06 05:10:00|35884.4|35834.4|35875.8|35825.8|35884.8|35834.8|35871.8|35821.8|476
1717650900000|2024-06-06 05:15:00|35876|35826|35894.5|35844.5|35896.1|35846.1|35870.8|35820.8|589
1717651200000|2024-06-06 05:20:00|35895.1|35845.1|35892.8|35842.8|35902.2|35852.2|35891.9|35841.9|566
1717651500000|2024-06-06 05:25:00|35892.6|35842.6|35903.3|35853.3|35904.9|35854.9|35891.6|35841.6|466
1717651800000|2024-06-06 05:30:00|35903.9|35853.9|35879.9|35829.9|35907.2|35857.2|35878.7|35828.7|496
1717652100000|2024-06-06 05:35:00|35880.2|35830.2|35903.6|35853.6|35904.9|35854.9|35879.9|35829.9|510
1717652400000|2024-06-06 05:40:00|35904.7|35854.7|35883.2|35833.2|35910.9|35860.9|35881|35831|371
1717652700000|2024-06-06 05:45:00|35883.7|35833.7|35898.8|35848.8|35910.4|35860.4|35878.7|35828.7|390
1717653000000|2024-06-06 05:50:00|35900.1|35850.1|35903|35853|35909.7|35859.7|35891.8|35841.8|421
1717653300000|2024-06-06 05:55:00|35899|35849|35914|35863.9|35924.7|35874.7|35892.4|35842.4|560
1717653600000|2024-06-06 06:00:00|35915.6|35865.6|35910.9|35860.9|35935.1|35901.7|35904.6|35859.4|513
1717653900000|2024-06-06 06:05:00|35911|35861|35896.6|35876.6|35912.8|35884.5|35884.6|35851.2|457
1717654200000|2024-06-06 06:10:00|35896.5|35876.5|35900.5|35880.5|35902.9|35882.9|35892.2|35872.2|357
1717654500000|2024-06-06 06:15:00|35900.8|35880.8|35922.1|35872.1|35922.3|35889.6|35894.5|35872.1|372
1717654800000|2024-06-06 06:20:00|35922|35872|35932.1|35882.1|35933|35889.2|35907.6|35872|463
1717655100000|2024-06-06 06:25:00|35934.8|35884.8|35929.4|35879.4|35942|35907.6|35922.1|35872.7|420
1717655400000|2024-06-06 06:30:00|35929.7|35879.7|35927.7|35907.7|35941.5|35907.9|35918.3|35879.7|485
1717655700000|2024-06-06 06:35:00|35928|35908|35930.1|35910.1|35934.1|35914.1|35923.5|35903.5|417
1717656000000|2024-06-06 06:40:00|35929.9|35909.9|35942.5|35922.5|35950.2|35930.2|35923.5|35903.5|433
1717656300000|2024-06-06 06:45:00|35942.2|35922.2|35937.1|35917.1|35952.9|35932.9|35935.4|35915.4|384
1717656600000|2024-06-06 06:50:00|35937.3|35917.3|35937.8|35917.8|35949.5|35929.5|35935|35915|409
1717656900000|2024-06-06 06:55:00|35937.7|35917.7|35939.4|35889.4|35943.1|35923.1|35918.5|35885.2|632
1717657200000|2024-06-06 07:00:00|35939.9|35889.9|35919.2|35899.2|35939.9|35899.5|35903.5|35871.1|642
1717657500000|2024-06-06 07:05:00|35919.9|35899.9|35935.3|35915.3|35939.2|35919.2|35919.3|35899.3|526
1717657800000|2024-06-06 07:10:00|35935.4|35915.4|35929.8|35909.8|35939.7|35919.7|35921|35901|499
1717658100000|2024-06-06 07:15:00|35930|35910|35916.2|35896.2|35931.4|35911.4|35909.1|35889.1|514
1717658400000|2024-06-06 07:20:00|35916|35896|35913.3|35893.3|35917.3|35897.3|35901.2|35881.2|499
1717658700000|2024-06-06 07:25:00|35912.7|35892.7|35900.2|35880.2|35917.3|35897.3|35900.2|35880.2|401
1717659000000|2024-06-06 07:30:00|35900.1|35880.1|35933.9|35913.9|35934.1|35914.1|35900.1|35880.1|505
1717659300000|2024-06-06 07:35:00|35933.8|35913.8|35929.8|35909.8|35939.6|35919.6|35928|35908|446
1717659600000|2024-06-06 07:40:00|35929.9|35909.9|35933.3|35913.3|35934.1|35914.1|35923|35903|415
1717659900000|2024-06-06 07:45:00|35933.1|35913.1|35947.4|35927.4|35948.4|35928.4|35930.7|35910.7|307
1717660200000|2024-06-06 07:50:00|35947.3|35927.3|35956.6|35936.6|35960.8|35940.8|35945.9|35925.9|375
1717660500000|2024-06-06 07:55:00|35956.8|35936.8|35976.3|35956.3|35980.2|35960.2|35955.8|35935.8|490
1717660800000|2024-06-06 08:00:00|35976.2|35956.2|35993.2|35973.2|35993.4|35973.4|35975|35955|565
1717661100000|2024-06-06 08:05:00|35993.1|35973.1|36003.4|35983.4|36005.3|35985.3|35988.6|35968.6|633
1717661400000|2024-06-06 08:10:00|36003.9|35983.9|36015.6|35995.6|36019.6|35999.6|36002.3|35982.3|646
1717661700000|2024-06-06 08:15:00|36015.9|35995.9|36029.8|36009.8|36030.7|36010.7|36008.9|35988.9|553
1717662000000|2024-06-06 08:20:00|36029.6|36009.6|36015.4|35995.4|36033.5|36013.5|36015.4|35995.4|415
1717662300000|2024-06-06 08:25:00|36015.2|35995.2|36021.9|36001.9|36029.6|36009.6|36013.6|35993.6|431
1717662600000|2024-06-06 08:30:00|36021.5|36001.5|36041.9|36021.9|36042.6|36022.6|36020.5|36000.5|391
1717662900000|2024-06-06 08:35:00|36041.8|36021.8|36054.2|36034.2|36057.4|36037.4|36036.9|36016.9|392
1717663200000|2024-06-06 08:40:00|36054.1|36034.1|36046.7|36026.7|36058.2|36038.2|36044.9|36024.9|477
1717663500000|2024-06-06 08:45:00|36047|36027|36051.1|36031.1|36056.1|36036.1|36040.5|36020.5|542
1717663800000|2024-06-06 08:50:00|36051.4|36031.4|36045.7|36025.7|36056|36036|36045.1|36025.1|424
1717664100000|2024-06-06 08:55:00|36045.8|36025.8|36036|36016|36053.4|36033.4|36036|36016|414
1717664400000|2024-06-06 09:00:00|36039|36019|36015.3|35995.3|36039.4|36019.4|36013|35993|584
1717664700000|2024-06-06 09:05:00|36015.2|35995.2|36005.8|35985.8|36015.2|35995.2|36003.6|35983.6|488
1717665000000|2024-06-06 09:10:00|36005.7|35985.7|36009.8|35989.8|36012.5|35992.5|35996.5|35976.5|413
1717665300000|2024-06-06 09:15:00|36010.3|35990.3|36001|35981|36010.3|35990.3|35994.5|35974.5|346
1717665600000|2024-06-06 09:20:00|36001.5|35981.5|36001.4|35981.4|36004.6|35984.6|35998.1|35978.1|279
1717665900000|2024-06-06 09:25:00|36001.2|35981.2|36004.8|35984.8|36010.1|35990.1|35999.2|35979.2|383
1717666200000|2024-06-06 09:30:00|36005.1|35985.1|36016.5|35996.5|36017.3|35997.3|36004.8|35984.8|453
1717666500000|2024-06-06 09:35:00|36016.9|35996.9|36015.1|35995.1|36020.3|36000.3|36011|35991|358
1717666800000|2024-06-06 09:40:00|36014.8|35994.8|36011.3|35991.3|36015.8|35995.8|36007.5|35987.5|376
1717667100000|2024-06-06 09:45:00|36011.2|35991.2|36006.9|35986.9|36013.6|35993.6|36001.4|35981.4|388
1717667400000|2024-06-06 09:50:00|36006.8|35986.8|36002.3|35982.3|36012.8|35992.8|35997|35977|584
1717667700000|2024-06-06 09:55:00|36002.9|35982.9|35997.9|35977.9|36006.2|35986.2|35991.8|35971.8|439
1717668000000|2024-06-06 10:00:00|35997.8|35977.8|36005.2|35985.2|36007.7|35987.7|35997.8|35977.8|520
1717668300000|2024-06-06 10:05:00|36004.8|35984.8|36008.2|35988.2|36012.1|35992.1|36004.8|35984.8|408
1717668600000|2024-06-06 10:10:00|36008.4|35988.4|36009.7|35989.7|36009.9|35989.9|36005.3|35985.3|364
1717668900000|2024-06-06 10:15:00|36009.6|35989.6|36005.9|35985.9|36015.2|35995.2|36002|35982|340
1717669200000|2024-06-06 10:20:00|36005.8|35985.8|36027.5|36007.5|36027.5|36007.5|36005|35985|385
1717669500000|2024-06-06 10:25:00|36027.6|36007.6|36035.7|36015.7|36040.5|36020.5|36027.5|36007.5|321
1717669800000|2024-06-06 10:30:00|36035.6|36015.6|36042.6|36022.6|36045.4|36025.4|36034.8|36014.8|408
1717670100000|2024-06-06 10:35:00|36042.5|36022.5|36019.7|35999.7|36049.4|36029.4|36012.5|35992.5|460
1717670400000|2024-06-06 10:40:00|36019.6|35999.6|36021|36001|36025.6|36005.6|36015.7|35995.7|345
1717670700000|2024-06-06 10:45:00|36021.1|36001.1|36025.1|36005.1|36027|36007|36019.2|35999.2|229
1717671000000|2024-06-06 10:50:00|36025|36005|36020|36000|36027.6|36007.6|36016.7|35996.7|324
1717671300000|2024-06-06 10:55:00|36019.9|35999.9|35970.3|35950.3|36021.6|36001.6|35969.5|35949.5|452
1717671600000|2024-06-06 11:00:00|35970.6|35950.6|35964.9|35944.9|35975.5|35955.5|35944.1|35924.1|549
1717671900000|2024-06-06 11:05:00|35965.3|35945.3|35973.3|35953.3|35973.8|35953.8|35962.9|35942.9|483
1717672200000|2024-06-06 11:10:00|35973.2|35953.2|35975.6|35955.6|35985.1|35965.1|35968.4|35948.4|437
1717672500000|2024-06-06 11:15:00|35975.5|35955.5|35987.5|35967.5|35989.3|35969.3|35973.7|35953.7|455
1717672800000|2024-06-06 11:20:00|35987.4|35967.4|35992.4|35972.4|36001.6|35981.6|35985.7|35965.7|466
1717673100000|2024-06-06 11:25:00|35992|35972|35995.9|35975.9|36002.8|35982.8|35990.2|35970.2|518
1717673400000|2024-06-06 11:30:00|35995.7|35975.7|35998.6|35978.6|36007.6|35987.6|35995|35975|605
1717673700000|2024-06-06 11:35:00|35999|35979|35992.2|35972.2|36004.5|35984.5|35988.9|35968.9|480
1717674000000|2024-06-06 11:40:00|35992.1|35972.1|35996.4|35976.4|36004.4|35984.4|35991.9|35971.9|479
1717674300000|2024-06-06 11:45:00|35996.1|35976.1|35970.9|35950.9|36013.7|35981.4|35963|35937|612
1717674600000|2024-06-06 11:50:00|35970.8|35950.8|35964.1|35944.1|35975.7|35955.7|35957.2|35937.2|513
1717674900000|2024-06-06 11:55:00|35963.7|35943.7|35961.5|35941.5|35979.5|35959.5|35959.6|35939.6|719
1717675200000|2024-06-06 12:00:00|35960.1|35940.1|35960.6|35940.6|35961.7|35941.7|35950.5|35930.5|549
1717675500000|2024-06-06 12:05:00|35961|35941|35971.4|35951.4|35973.8|35953.8|35960.3|35940.3|645
1717675800000|2024-06-06 12:10:00|35970.4|35950.4|36037.3|35917.3|36037.3|35964|35952.5|35912.8|799
1717676100000|2024-06-06 12:15:00|36038.5|35918.5|35903.8|35883.8|36046.3|35934.4|35903.8|35879|936
1717676400000|2024-06-06 12:20:00|35903.3|35883.3|35871.3|35851.3|35913.7|35893.7|35871|35851|717
1717676700000|2024-06-06 12:25:00|35871.6|35851.6|35898.6|35827|35899.4|35874.6|35865.8|35822.2|668
1717677000000|2024-06-06 12:30:00|35897.3|35827.5|35866.8|35846.8|35897.3|35846.8|35844.1|35802.4|893
1717677300000|2024-06-06 12:35:00|35867.8|35847.8|35906|35886|35907|35887|35856|35836|756
1717677600000|2024-06-06 12:40:00|35906.6|35886.6|35900.4|35880.4|35937.4|35917.4|35899.5|35879.5|691
1717677900000|2024-06-06 12:45:00|35900.5|35880.5|35919.4|35899.4|35926.8|35906.8|35900.5|35880.5|698
1717678200000|2024-06-06 12:50:00|35919.3|35899.3|35897.7|35877.7|35948.6|35928.6|35893.6|35873.6|826
1717678500000|2024-06-06 12:55:00|35899.1|35879.1|35902.1|35882.1|35916.4|35891|35877.5|35852.7|763
1717678800000|2024-06-06 13:00:00|35902.3|35882.3|35914.8|35894.8|35916.9|35896.9|35885.6|35865.6|771
1717679100000|2024-06-06 13:05:00|35915.6|35895.6|35912.1|35862.1|35936.4|35915.7|35910|35860|728
1717679400000|2024-06-06 13:10:00|35911.8|35861.8|35899.8|35879.8|35925.1|35879.8|35872.7|35837.6|958
1717679700000|2024-06-06 13:15:00|35900.2|35880.2|35921.2|35901.2|35924.7|35904.7|35891|35859.6|785
1717680000000|2024-06-06 13:20:00|35920.9|35900.9|35912.2|35892.2|35930|35910|35904.4|35884.4|661
1717680300000|2024-06-06 13:25:00|35915.6|35895.6|35891.7|35871.7|35920.1|35900.1|35889.6|35855.8|739
1717680600000|2024-06-06 13:30:00|35891.6|35871.6|35892.7|35872.7|35899.1|35879.1|35884.2|35864.2|687
1717680900000|2024-06-06 13:35:00|35892.6|35872.6|35834.2|35784.2|35903.4|35879|35809.2|35779|838
1717681200000|2024-06-06 13:40:00|35834.3|35784.3|35857.5|35807.5|35859.5|35809.5|35799.7|35765.4|777
1717681500000|2024-06-06 13:45:00|35857.4|35807.4|35820.1|35800.1|35861|35824.5|35818.7|35798.7|738
1717681800000|2024-06-06 13:50:00|35819.9|35799.9|35854.5|35804.5|35859.4|35821.7|35814.6|35794.6|624
1717682100000|2024-06-06 13:55:00|35854.8|35804.8|35883.4|35833.4|35885.8|35835.8|35838.2|35802.6|899
1717682400000|2024-06-06 14:00:00|35882.7|35832.7|35857.9|35807.9|35889.2|35839.3|35847.9|35797.9|877
1717682700000|2024-06-06 14:05:00|35858.1|35808.1|35835.6|35815.6|35859.6|35818.2|35819.5|35793.4|698
1717683000000|2024-06-06 14:10:00|35836.1|35816.1|35872|35852|35884.9|35864.9|35836.1|35816.1|663
1717683300000|2024-06-06 14:15:00|35872.3|35852.3|35881.8|35861.8|35903.3|35864.2|35871.3|35833.4|687
1717683600000|2024-06-06 14:20:00|35881.3|35861.3|35883|35863|35899.4|35869.3|35875.5|35843|517
1717683900000|2024-06-06 14:25:00|35883.4|35863.4|35893.8|35843.8|35896.5|35876.5|35879.5|35842|632
1717684200000|2024-06-06 14:30:00|35893.5|35843.5|35884.2|35834.2|35898.8|35860.3|35878.7|35831.9|643
1717684500000|2024-06-06 14:35:00|35884.4|35834.4|35847.2|35827.2|35884.9|35845.4|35843.6|35823.6|548
1717684800000|2024-06-06 14:40:00|35847|35827|35833.7|35813.7|35868.3|35833.7|35827.7|35791.8|600
1717685100000|2024-06-06 14:45:00|35833.4|35813.4|35803.2|35783.2|35834.1|35814.1|35789.9|35753.2|754
1717685400000|2024-06-06 14:50:00|35802.5|35782.5|35787.1|35767.1|35813.3|35793.3|35787.1|35767.1|628
1717685700000|2024-06-06 14:55:00|35787.2|35767.2|35819.6|35799.6|35820.4|35800.4|35786.6|35766.6|639
1717686000000|2024-06-06 15:00:00|35820.5|35800.5|35804.1|35784.1|35821.2|35801.2|35798.5|35778.5|546
1717686300000|2024-06-06 15:05:00|35804|35784|35794.7|35774.7|35805.1|35785.1|35787.9|35767.9|482
1717686600000|2024-06-06 15:10:00|35794.6|35774.6|35802.1|35782.1|35806.5|35786.5|35792|35772|510
1717686900000|2024-06-06 15:15:00|35801.3|35781.3|35810.2|35790.2|35813.2|35793.2|35794.6|35774.6|451
1717687200000|2024-06-06 15:20:00|35807|35787|35814.3|35794.3|35815|35795|35802|35782|434
1717687500000|2024-06-06 15:25:00|35815|35795|35804.3|35784.3|35816.7|35796.7|35801.1|35781.1|448
1717687800000|2024-06-06 15:30:00|35805|35785|35817.6|35797.6|35818.6|35798.6|35799.1|35779.1|486
1717688100000|2024-06-06 15:35:00|35817.5|35797.5|35818.1|35798.1|35820.3|35800.3|35815.5|35795.5|269
1717688400000|2024-06-06 15:40:00|35817.9|35797.9|35836.2|35786.2|35838|35802.6|35814.1|35779.7|413
1717688700000|2024-06-06 15:45:00|35836.5|35786.5|35813.7|35793.7|35836.5|35798.3|35811.5|35777.1|420
1717689000000|2024-06-06 15:50:00|35813.6|35793.6|35813.4|35793.4|35816.7|35796.7|35806.1|35786.1|378
1717689300000|2024-06-06 15:55:00|35813.3|35793.3|35830.4|35780.4|35837.1|35803.1|35811|35779.6|357
1717689600000|2024-06-06 16:00:00|35829.7|35779.7|35834.3|35784.3|35835|35785|35829.7|35779.7|302
1717689900000|2024-06-06 16:05:00|35834.6|35784.6|35831.7|35781.7|35835|35785|35831.5|35781.5|196
1717690200000|2024-06-06 16:10:00|35831.9|35781.9|35826.7|35776.7|35831.9|35781.9|35826.3|35776.3|177
1717690500000|2024-06-06 16:15:00|35826.6|35776.6|35834.5|35784.5|35836.4|35786.4|35826.6|35776.6|226
1717690800000|2024-06-06 16:20:00|35834.4|35784.4|35829.6|35779.6|35834.5|35784.5|35829.2|35779.2|143
1717691100000|2024-06-06 16:25:00|35829.4|35779.4|35819.4|35769.4|35829.4|35779.4|35819.4|35769.4|185
1717691400000|2024-06-06 16:30:00|35819.2|35769.2|35825.8|35775.8|35828.9|35778.9|35819.1|35769.1|334
1717691700000|2024-06-06 16:35:00|35825.7|35775.7|35826.5|35776.5|35826.7|35776.7|35821.7|35771.7|217
1717692000000|2024-06-06 16:40:00|35826.8|35776.8|35838|35788|35838.2|35788.2|35824.8|35774.8|188
1717692300000|2024-06-06 16:45:00|35837.9|35787.9|35838|35788|35839.1|35789.1|35835.1|35785.1|191
1717692600000|2024-06-06 16:50:00|35838.2|35788.2|35839.2|35789.2|35842.6|35792.6|35837.7|35787.7|207
1717692900000|2024-06-06 16:55:00|35839.1|35789.1|35837.1|35787.1|35843.2|35793.2|35833.2|35783.2|281
1717693200000|2024-06-06 17:00:00|35837.2|35787.2|35833.5|35783.5|35839.3|35789.3|35833.2|35783.2|200
1717693500000|2024-06-06 17:05:00|35833|35783|35837|35787|35838.1|35788.1|35832.3|35782.3|151
1717693800000|2024-06-06 17:10:00|35836.5|35786.5|35835.5|35785.5|35837.3|35787.3|35834.1|35784.1|153
1717694100000|2024-06-06 17:15:00|35835.4|35785.4|35832.6|35782.6|35835.4|35785.4|35830|35780|139
1717694400000|2024-06-06 17:20:00|35832.5|35782.5|35823.6|35773.6|35834.7|35784.7|35823.5|35773.5|160
1717694700000|2024-06-06 17:25:00|35823.5|35773.5|35813.4|35763.4|35823.7|35773.7|35809.7|35759.7|298
1717695000000|2024-06-06 17:30:00|35813.2|35763.2|35793.9|35743.9|35813.8|35763.8|35789.4|35739.4|698
1717695300000|2024-06-06 17:35:00|35792.9|35742.9|35786.3|35736.3|35796.5|35746.5|35784.5|35734.5|488
1717695600000|2024-06-06 17:40:00|35786|35736|35783.9|35733.9|35790.7|35740.7|35783.9|35733.9|458
1717695900000|2024-06-06 17:45:00|35783.8|35733.8|35777.3|35727.3|35784.4|35734.4|35775.4|35725.4|376
1717696200000|2024-06-06 17:50:00|35777.5|35727.5|35771.9|35721.9|35777.5|35727.5|35771.6|35721.6|367
1717696500000|2024-06-06 17:55:00|35773.7|35723.7|35777|35727|35780.4|35730.4|35771.9|35721.9|343
1717696800000|2024-06-06 18:00:00|35776.9|35726.9|35783.8|35733.8|35784.2|35734.2|35773.8|35723.8|297
1717697100000|2024-06-06 18:05:00|35784.6|35734.6|35793.5|35743.5|35793.5|35743.5|35784.6|35734.6|394
1717697400000|2024-06-06 18:10:00|35792.2|35742.2|35796.9|35746.9|35797.4|35747.4|35791.2|35741.2|340
1717697700000|2024-06-06 18:15:00|35797.1|35747.1|35795.1|35745.1|35801.7|35751.7|35793.8|35743.8|253
1717698000000|2024-06-06 18:20:00|35794.6|35744.6|35795.8|35745.8|35797.3|35747.3|35793.9|35743.9|251
1717698300000|2024-06-06 18:25:00|35797.2|35747.2|35795.2|35745.2|35798.6|35748.6|35793.8|35743.8|264
1717698600000|2024-06-06 18:30:00|35794.7|35744.7|35788.3|35738.3|35801.8|35751.8|35787.6|35737.6|364
1717698900000|2024-06-06 18:35:00|35788.6|35738.6|35790.4|35740.4|35793.4|35743.4|35788.1|35738.1|325
1717699200000|2024-06-06 18:40:00|35790.5|35740.5|35784.7|35734.7|35790.7|35740.7|35783.6|35733.6|324
1717699500000|2024-06-06 18:45:00|35784.8|35734.8|35781.9|35731.9|35784.9|35734.9|35780.3|35730.3|283
1717699800000|2024-06-06 18:50:00|35781.8|35731.8|35778.5|35728.5|35781.8|35731.8|35776|35726|253
1717700100000|2024-06-06 18:55:00|35778.6|35728.6|35775|35725|35779.4|35729.4|35770.7|35720.7|280
1717700400000|2024-06-06 19:00:00|35775.1|35725.1|35777.7|35727.7|35778.8|35728.8|35774.1|35724.1|200
1717700700000|2024-06-06 19:05:00|35777.8|35727.8|35770|35720|35777.8|35727.8|35770|35720|247
1717701000000|2024-06-06 19:10:00|35770.1|35720.1|35773.7|35723.7|35774.5|35724.5|35770|35720|168
1717701300000|2024-06-06 19:15:00|35773.5|35723.5|35771.9|35721.9|35775.2|35725.2|35770.3|35720.3|209
1717701600000|2024-06-06 19:20:00|35771.8|35721.8|35773.6|35723.6|35775|35725|35770.4|35720.4|204
1717701900000|2024-06-06 19:25:00|35773.7|35723.7|35777.3|35727.3|35777.9|35727.9|35772.4|35722.4|309
1717702200000|2024-06-06 19:30:00|35776.4|35726.4|35781|35731|35782.3|35732.3|35776.4|35726.4|231
1717702500000|2024-06-06 19:35:00|35781.6|35731.6|35801.7|35751.7|35804.9|35754.9|35781.4|35731.4|417
1717702800000|2024-06-06 19:40:00|35804.6|35754.6|35817.3|35767.3|35819.1|35769.1|35798.8|35748.8|473
1717703100000|2024-06-06 19:45:00|35816.2|35766.2|35812.4|35762.4|35821.2|35771.2|35808.8|35758.8|345
1717703400000|2024-06-06 19:50:00|35812.1|35762.1|35810.1|35760.1|35819.2|35769.2|35810.1|35760.1|345
1717703700000|2024-06-06 19:55:00|35813.5|35763.5|35813.8|35763.8|35818.8|35768.8|35812.3|35762.3|353
1717704000000|2024-06-06 20:00:00|35813.7|35763.7|35807.3|35757.3|35820.4|35770.4|35802.8|35752.8|266
1717704300000|2024-06-06 20:05:00|35807.2|35757.2|35809.6|35759.6|35810.8|35760.8|35804.6|35754.6|212
1717704600000|2024-06-06 20:10:00|35809.5|35759.5|35804.7|35754.7|35810.5|35760.5|35802.1|35752.1|133
1717704900000|2024-06-06 20:15:00|35804.6|35754.6|35802.7|35752.7|35805.3|35755.3|35802.4|35752.4|80
1717705200000|2024-06-06 20:20:00|35802.6|35752.6|35803.8|35753.8|35804.8|35754.8|35802.1|35752.1|112
1717705500000|2024-06-06 20:25:00|35803|35753|35800.5|35750.5|35803.1|35753.1|35793.4|35743.4|196
1717705800000|2024-06-06 20:30:00|35799.5|35749.5|35803.9|35753.9|35804.7|35754.1|35799.5|35749.5|164
1717706100000|2024-06-06 20:35:00|35803.5|35753.5|35804.3|35754.3|35806.4|35756.4|35802.8|35752.8|107
1717706400000|2024-06-06 20:40:00|35804.6|35754.6|35803.7|35746|35808.4|35756.4|35799.4|35745.6|184
1717706700000|2024-06-06 20:45:00|35803.8|35746.1|35809.8|35750.2|35817.9|35752.3|35798|35745.5|161
1717707000000|2024-06-06 20:50:00|35818|35750.3|35815.7|35747.3|35820.5|35752.6|35805.9|35743.9|160
1717707300000|2024-06-06 20:55:00|35816.4|35746.7|35823.4|35727.5|35826.2|35749.8|35809.3|35727.5|192
1717707600000|2024-06-06 21:00:00|35823.5|35727.4|35822|35710.8|35823.5|35736.2|35812.9|35710.8|17
1717707900000|2024-06-06 21:05:00|35821.8|35710.9|35899.6|35779.6|35906.8|35786.8|35819.3|35710.4|170
1717708200000|2024-06-06 21:10:00|35900|35780|35860.8|35740.8|35900|35780|35852.9|35732.9|145
1717708500000|2024-06-06 21:15:00|35860.9|35740.9|35862.1|35742.1|35865.5|35745.5|35860.8|35740.8|117
1717708800000|2024-06-06 21:20:00|35862.3|35742.3|35863.4|35743.4|35866.3|35746.3|35862.1|35742.1|93
1717709100000|2024-06-06 21:25:00|35863.3|35743.3|35864.1|35744.1|35867.5|35747.5|35863.3|35743.3|126
1717709400000|2024-06-06 21:30:00|35863.8|35743.8|35864.9|35744.9|35869.8|35749.8|35863.5|35743.5|121
1717709700000|2024-06-06 21:35:00|35864.6|35744.6|35864.9|35744.9|35868|35748|35864.4|35744.4|90
1717710000000|2024-06-06 21:40:00|35864.8|35744.8|35864.7|35744.7|35868.3|35748.3|35864.1|35744.1|129
1717710300000|2024-06-06 21:45:00|35865.7|35745.7|35898.4|35778.4|35905.9|35785.9|35865.6|35745.6|229
1717710600000|2024-06-06 21:50:00|35897.9|35777.9|35897.8|35777.8|35899|35779|35895.4|35775.4|129
1717710900000|2024-06-06 21:55:00|35897.3|35777.3|35875.1|35755.1|35900.1|35780.1|35875.1|35755.1|182
1717711200000|2024-06-06 22:00:00|35877.1|35757.1|35902.1|35782.1|35903.1|35783.1|35854.2|35734.2|233
1717711500000|2024-06-06 22:05:00|35902.3|35782.3|35884.5|35764.5|35905|35785|35877.1|35757.1|102
1717711800000|2024-06-06 22:10:00|35884.7|35764.7|35888.4|35768.4|35904.2|35784.2|35876.7|35756.7|104
1717712100000|2024-06-06 22:15:00|35887.7|35767.7|35899.1|35779.1|35900.5|35780.5|35884.1|35764.1|64
1717712400000|2024-06-06 22:20:00|35902.1|35782.1|35876|35756|35902.1|35782.1|35865.9|35745.9|76
1717712700000|2024-06-06 22:25:00|35875.9|35755.9|35861|35741|35876.6|35756.6|35859.6|35739.6|60
1717713000000|2024-06-06 22:30:00|35859.5|35739.5|35861.6|35741.6|35872.5|35752.5|35859.4|35739.4|101
1717713300000|2024-06-06 22:35:00|35861.8|35741.8|35873.9|35753.9|35878.5|35758.5|35861|35741|56
1717713600000|2024-06-06 22:40:00|35865.8|35745.8|35860.5|35740.5|35878.3|35758.3|35860.4|35740.4|65
1717713900000|2024-06-06 22:45:00|35860.4|35740.4|35865.1|35745.1|35872.5|35752.5|35859.7|35739.7|57
1717714200000|2024-06-06 22:50:00|35863|35743|35859.6|35739.6|35868.4|35749|35858.1|35738.6|106
1717714500000|2024-06-06 22:55:00|35859.1|35739.1|35863.9|35743.9|35866.5|35747.9|35852.5|35737.5|57
1717714800000|2024-06-06 23:00:00|35862.4|35742.4|35861.2|35741.2|35863.1|35743.1|35857.9|35738.9|120
1717715100000|2024-06-06 23:05:00|35860.8|35740.8|35862.5|35742.9|35867.7|35747.7|35857.7|35740.2|73
1717715400000|2024-06-06 23:10:00|35863.1|35742.8|35861.2|35741.2|35866.9|35746.9|35858.5|35740.7|104
1717715700000|2024-06-06 23:15:00|35861.1|35741.1|35861.9|35742.5|35864.1|35751.5|35850.7|35741.1|59
1717716000000|2024-06-06 23:20:00|35862.1|35742.4|35859.4|35742.3|35865.6|35751.7|35849.6|35738.9|136
1717716300000|2024-06-06 23:25:00|35860|35742.2|35863.4|35743.4|35863.8|35749.5|35855.1|35740.9|98
1717716600000|2024-06-06 23:30:00|35863.8|35743.8|35857.3|35748|35865.6|35748.2|35856.6|35743.6|79
1717716900000|2024-06-06 23:35:00|35857.2|35748.1|35862.4|35744.8|35867.8|35752.2|35855|35743.9|146
1717717200000|2024-06-06 23:40:00|35862.2|35744.5|35865.8|35746.1|35869.7|35751.5|35855.2|35741.7|167
1717717500000|2024-06-06 23:45:00|35865.6|35745.6|35862.8|35746|35873.1|35753.1|35856.3|35744.1|294
1717717800000|2024-06-06 23:50:00|35862.2|35746.1|35822.7|35759.7|35865.4|35772.2|35821.5|35744|491
1717718100000|2024-06-06 23:55:00|35822.8|35759.8|35819.4|35766.9|35831.9|35770.4|35817.4|35758.4|623
1717718400000|2024-06-07 00:00:00|35819.6|35767.1|35848.1|35788.2|35849.3|35788.4|35819.6|35765.7|869
1717718700000|2024-06-07 00:05:00|35848|35787.9|35848|35789.8|35860.2|35801.7|35840.8|35783.3|598
1717719000000|2024-06-07 00:10:00|35848.1|35789.9|35833.6|35780.4|35848.3|35790.6|35825.4|35769.9|608
1717719300000|2024-06-07 00:15:00|35833.5|35780.5|35831.7|35775.6|35836|35781.4|35826.9|35772.1|623
1717719600000|2024-06-07 00:20:00|35831.1|35775|35822.2|35770.7|35831.1|35777.8|35820.9|35769.1|619
1717719900000|2024-06-07 00:25:00|35822.3|35770.9|35832.6|35781.7|35834.6|35781.7|35822.3|35767.5|718
1717720200000|2024-06-07 00:30:00|35833|35782.2|35837|35785.4|35853.4|35791.6|35830.1|35777.4|521
1717720500000|2024-06-07 00:35:00|35838.8|35783.9|35847.7|35796.3|35853.5|35797.8|35831.6|35778.8|551
1717720800000|2024-06-07 00:40:00|35847.1|35795.8|35863|35808.7|35867.6|35810|35843.8|35790.5|487
1717721100000|2024-06-07 00:45:00|35868.2|35810.3|35853.3|35802|35870.8|35819.3|35849.2|35796.5|575
1717721400000|2024-06-07 00:50:00|35852.7|35800.7|35868.1|35814.1|35879.9|35821.7|35850.3|35796.4|527
1717721700000|2024-06-07 00:55:00|35868.2|35814.9|35853.8|35795.1|35871.7|35816.4|35835.2|35782.8|497
1717722000000|2024-06-07 01:00:00|35853.9|35794.8|35842|35792|35884|35826.1|35839.5|35789.5|618
1717722300000|2024-06-07 01:05:00|35840.5|35790.5|35833.3|35783.3|35847|35795.1|35832.8|35781.6|455
1717722600000|2024-06-07 01:10:00|35833.2|35783.2|35847.7|35791.9|35848.1|35793.3|35831.9|35779.2|596
1717722900000|2024-06-07 01:15:00|35847.9|35792.2|35836.3|35781.6|35848.5|35794.9|35833|35779.5|640
1717723200000|2024-06-07 01:20:00|35833.8|35781.7|35838.2|35785.1|35844.6|35788.4|35830.2|35773.5|543
1717723500000|2024-06-07 01:25:00|35838|35785.4|35840|35786|35855.4|35798.6|35833.6|35781.9|662
1717723800000|2024-06-07 01:30:00|35836.8|35785.6|35837.8|35786.4|35850.4|35795.6|35833.9|35781.7|620
1717724100000|2024-06-07 01:35:00|35837.7|35786.5|35838|35785.2|35846.1|35792|35832.8|35781.5|621
1717724400000|2024-06-07 01:40:00|35836.7|35784.3|35822.2|35772.2|35843.3|35786.2|35817.1|35761.5|657
1717724700000|2024-06-07 01:45:00|35822.1|35772.1|35814.2|35764.2|35822.5|35772.1|35809.3|35759|366
1717725000000|2024-06-07 01:50:00|35814.1|35764.1|35806|35754.5|35818.7|35767.9|35804|35753.6|505
1717725300000|2024-06-07 01:55:00|35805.7|35754.3|35808.3|35758.3|35812.6|35762.6|35799.3|35749.1|553
1717725600000|2024-06-07 02:00:00|35809.2|35756.5|35804.4|35752.2|35816.7|35763.1|35803|35751|712
1717725900000|2024-06-07 02:05:00|35804.5|35751.8|35805.1|35753.5|35814.2|35762.2|35801.8|35747.2|515
1717726200000|2024-06-07 02:10:00|35805.2|35753.6|35810.7|35758.2|35815.4|35760.4|35800.1|35747.4|613
1717726500000|2024-06-07 02:15:00|35810.6|35757.2|35813.4|35759.4|35817.4|35765.3|35802.4|35751.5|515
1717726800000|2024-06-07 02:20:00|35813.5|35760.7|35813|35760.9|35817.2|35767|35802.3|35751.7|633
1717727100000|2024-06-07 02:25:00|35812.8|35760.8|35807.2|35756.1|35814.6|35763.2|35801.9|35751.1|691
1717727400000|2024-06-07 02:30:00|35807|35755.6|35803.7|35752.1|35812.1|35760.5|35800.2|35750|546
1717727700000|2024-06-07 02:35:00|35806.6|35752.2|35809.3|35756.9|35814|35762.1|35802.3|35749.3|577
1717728000000|2024-06-07 02:40:00|35808.9|35756.4|35803.2|35753.2|35813.1|35762.9|35797.5|35745.1|682
1717728300000|2024-06-07 02:45:00|35803.1|35753.1|35802.3|35752.1|35811|35758.6|35796.1|35746.1|453
1717728600000|2024-06-07 02:50:00|35802.5|35750.6|35803.6|35753.6|35806.7|35755.5|35794.9|35742.8|578
1717728900000|2024-06-07 02:55:00|35803.3|35753.3|35798.2|35747.1|35807.6|35755.7|35796.7|35743.5|559
1717729200000|2024-06-07 03:00:00|35798.1|35747|35800|35745.7|35809.1|35756.2|35793.1|35737.4|712
1717729500000|2024-06-07 03:05:00|35800.5|35745.6|35797.7|35747.7|35805|35752.5|35791.7|35737.6|651
1717729800000|2024-06-07 03:10:00|35797.8|35747.8|35801.5|35751.5|35805.5|35754.8|35795|35744.8|593
1717730100000|2024-06-07 03:15:00|35801.3|35751.3|35800.5|35750.5|35807.2|35757.2|35794.9|35744.9|383
1717730400000|2024-06-07 03:20:00|35799.2|35749.2|35794.4|35744.3|35800|35750|35793.3|35742.8|523
1717730700000|2024-06-07 03:25:00|35794.6|35744.1|35797.1|35747.1|35799|35749|35793.1|35742|555
1717731000000|2024-06-07 03:30:00|35796.2|35746.2|35805|35753.9|35811.5|35761.4|35794.7|35744.6|535
1717731300000|2024-06-07 03:35:00|35804.6|35754.6|35794.6|35744.6|35804.6|35754.6|35791.2|35740.7|349
1717731600000|2024-06-07 03:40:00|35794.5|35744.5|35801.7|35751.7|35803.5|35753.5|35792.6|35742.4|637
1717731900000|2024-06-07 03:45:00|35801.6|35751.6|35800.5|35749.5|35807.1|35757|35798.9|35748.5|555
1717732200000|2024-06-07 03:50:00|35800.2|35749.7|35808.3|35758.2|35808.8|35758.8|35800.2|35749.5|502
1717732500000|2024-06-07 03:55:00|35808.4|35758.4|35811.5|35759.4|35814.7|35762.8|35803.9|35752.8|744
1717732800000|2024-06-07 04:00:00|35809.9|35759.3|35810.4|35760.4|35816.4|35764.5|35804.8|35754.8|598
1717733100000|2024-06-07 04:05:00|35810.5|35760.5|35812.8|35762.8|35817.8|35767.8|35803.9|35753.9|525
1717733400000|2024-06-07 04:10:00|35812.6|35762.6|35812.3|35762.3|35817.7|35767.7|35810.4|35760.4|272
1717733700000|2024-06-07 04:15:00|35812|35762|35813.1|35763.1|35818|35768|35805.2|35755.2|300
1717734000000|2024-06-07 04:20:00|35813.5|35763.5|35805.5|35755.5|35815.1|35765.1|35801.8|35751.8|391
1717734300000|2024-06-07 04:25:00|35805.7|35755.7|35803.8|35753.8|35808.2|35758.2|35800.6|35750.6|283
1717734600000|2024-06-07 04:30:00|35803.5|35753.5|35808.9|35758.9|35811|35761|35801.8|35751.8|301
1717734900000|2024-06-07 04:35:00|35808.4|35758.4|35804.7|35754.7|35812.7|35762.7|35803.6|35753.6|281
1717735200000|2024-06-07 04:40:00|35804.6|35754.6|35808.8|35758.4|35814.6|35764.6|35802.1|35752.1|301
1717735500000|2024-06-07 04:45:00|35807.8|35757.8|35814.5|35764.5|35822.7|35772.7|35806.2|35756.2|296
1717735800000|2024-06-07 04:50:00|35814.4|35764.4|35817.4|35767.4|35823.3|35773.3|35811.3|35761.3|277
1717736100000|2024-06-07 04:55:00|35817.3|35767.3|35808.6|35758.6|35817.4|35767.4|35803.1|35753.1|268
1717736400000|2024-06-07 05:00:00|35808.9|35758.9|35817.7|35767.7|35820.4|35770.4|35804.3|35754.3|416
1717736700000|2024-06-07 05:05:00|35817.4|35767.4|35818.8|35768.8|35824.2|35774.2|35808.3|35757.7|367
1717737000000|2024-06-07 05:10:00|35818.7|35768.7|35822.5|35772.5|35824.7|35774.7|35813.1|35763.1|310
1717737300000|2024-06-07 05:15:00|35823.2|35773.2|35831.5|35781.5|35834.1|35784.1|35818.2|35768.2|360
1717737600000|2024-06-07 05:20:00|35831.1|35781.1|35824.1|35774.1|35832.4|35782.4|35819.2|35769.2|525
1717737900000|2024-06-07 05:25:00|35823.4|35773.4|35819|35769|35826.1|35776.1|35810.2|35760.2|431
1717738200000|2024-06-07 05:30:00|35818.8|35768.8|35821.6|35771.6|35825.7|35775.7|35816.4|35766.4|392
1717738500000|2024-06-07 05:35:00|35821.4|35771.4|35823|35773|35829|35779|35811.3|35761.3|415
1717738800000|2024-06-07 05:40:00|35822.9|35772.9|35827.6|35777.6|35841.6|35791.6|35820.5|35770.5|340
1717739100000|2024-06-07 05:45:00|35827.5|35777.5|35824.5|35774.5|35828.2|35778.2|35811.7|35761.7|397
1717739400000|2024-06-07 05:50:00|35824.9|35774.9|35848.2|35798.2|35852|35802|35824.2|35774.2|507
1717739700000|2024-06-07 05:55:00|35847.9|35797.9|35870.6|35750.6|35870.6|35804.4|35836.1|35750.6|696
1717740000000|2024-06-07 06:00:00|35866.2|35746.2|35858.9|35808.9|35907.2|35833|35847.7|35746.2|815
1717740300000|2024-06-07 06:05:00|35855|35805|35845.9|35795.9|35855|35820.2|35819.2|35777.4|483
1717740600000|2024-06-07 06:10:00|35846.8|35796.8|35821.9|35771.9|35848.3|35798.3|35821|35771|423
1717740900000|2024-06-07 06:15:00|35822|35772|35813|35763|35825|35775|35803.2|35753.2|386
1717741200000|2024-06-07 06:20:00|35812.9|35762.9|35808.7|35758.7|35816.3|35766.3|35805.4|35755.4|320
1717741500000|2024-06-07 06:25:00|35808.9|35758.9|35800.7|35750.7|35811.8|35761.8|35799.3|35749.3|405
1717741800000|2024-06-07 06:30:00|35800.6|35750.6|35784.8|35764.8|35805.4|35769.1|35774.8|35731.5|707
1717742100000|2024-06-07 06:35:00|35784.9|35764.9|35802.5|35752.5|35803.8|35773.5|35779.5|35740.4|390
1717742400000|2024-06-07 06:40:00|35802.1|35752.1|35807|35757|35810.7|35776.6|35790.1|35752.1|385
1717742700000|2024-06-07 06:45:00|35806.8|35756.8|35788.3|35768.3|35808.2|35777.3|35788.3|35756.1|426
1717743000000|2024-06-07 06:50:00|35788.2|35768.2|35768.7|35748.7|35789.7|35769.7|35768.1|35748.1|389
1717743300000|2024-06-07 06:55:00|35768.6|35748.6|35777.7|35757.7|35779.9|35759.9|35761.3|35741.3|411
1717743600000|2024-06-07 07:00:00|35777.4|35757.4|35768.7|35748.7|35780.1|35760.1|35767.6|35747.6|507
1717743900000|2024-06-07 07:05:00|35768.6|35748.6|35764.3|35744.3|35775.4|35755.4|35762.6|35742.6|366
1717744200000|2024-06-07 07:10:00|35764.4|35744.4|35748.3|35728.3|35764.6|35744.6|35746.4|35726.4|568
1717744500000|2024-06-07 07:15:00|35748.5|35728.5|35771.7|35751.7|35771.7|35751.7|35748.5|35728.5|483
1717744800000|2024-06-07 07:20:00|35771.6|35751.6|35785.5|35735.5|35791.4|35759.7|35770.5|35733.9|473
1717745100000|2024-06-07 07:25:00|35786.1|35736.1|35778.3|35758.3|35797.8|35761.7|35772.3|35735.9|450
1717745400000|2024-06-07 07:30:00|35778.1|35758.1|35760.7|35740.7|35788.4|35768.4|35758.1|35728.5|459
1717745700000|2024-06-07 07:35:00|35760.8|35740.8|35758.3|35738.3|35778.4|35750.5|35756.6|35717.1|498
1717746000000|2024-06-07 07:40:00|35758.4|35738.4|35743.5|35723.5|35758.5|35738.5|35739.9|35719.9|392
1717746300000|2024-06-07 07:45:00|35744|35724|35755.5|35735.5|35759.1|35739.1|35737.3|35717.3|599
1717746600000|2024-06-07 07:50:00|35755.4|35735.4|35784|35764|35791.8|35771.8|35751.4|35731.4|450
1717746900000|2024-06-07 07:55:00|35784.2|35764.2|35811.1|35791.1|35814.1|35794.1|35783.1|35763.1|505
1717747200000|2024-06-07 08:00:00|35811.2|35791.2|35812.2|35792.2|35848.1|35815.2|35808.9|35776.5|679
1717747500000|2024-06-07 08:05:00|35812.3|35792.3|35803.2|35753.2|35815.3|35795.3|35794.7|35751.6|642
1717747800000|2024-06-07 08:10:00|35804.1|35754.1|35808.1|35758.1|35810.2|35760.2|35796.3|35746.3|734
1717748100000|2024-06-07 08:15:00|35806.1|35756.1|35823.8|35773.8|35823.8|35773.8|35804.9|35754.9|863
1717748400000|2024-06-07 08:20:00|35823.7|35773.7|35831.9|35781.9|35837.3|35803.7|35795|35769.3|735
1717748700000|2024-06-07 08:25:00|35831.6|35781.6|35813.3|35793.3|35831.6|35796.1|35807.4|35771.6|568
1717749000000|2024-06-07 08:30:00|35808.8|35788.8|35823.5|35773.5|35826|35788.8|35808.8|35766.5|376
1717749300000|2024-06-07 08:35:00|35823.3|35773.3|35840.9|35790.9|35842.3|35805.3|35805.5|35772.3|406
1717749600000|2024-06-07 08:40:00|35840.7|35790.7|35841.8|35791.8|35846.6|35796.6|35839.2|35789.2|614
1717749900000|2024-06-07 08:45:00|35841.3|35791.3|35855.9|35805.9|35857.7|35835.5|35830|35790.7|681
1717750200000|2024-06-07 08:50:00|35855.5|35805.5|35828.2|35778.2|35860.1|35820.6|35826.9|35776.9|505
1717750500000|2024-06-07 08:55:00|35829.2|35779.2|35811.7|35761.7|35829.6|35779.6|35802.7|35752.7|707
1717750800000|2024-06-07 09:00:00|35812.3|35759.2|35801.1|35751.1|35812.3|35761|35795.1|35745.1|859
1717751100000|2024-06-07 09:05:00|35801.9|35751.9|35798.9|35748.9|35802.5|35752.5|35779.8|35729.8|611
1717751400000|2024-06-07 09:10:00|35798.8|35748.8|35807.3|35757.3|35807.3|35761.6|35781.4|35737|480
1717751700000|2024-06-07 09:15:00|35806.9|35756.9|35781.6|35761.6|35807.4|35772.1|35773.2|35741.5|427
1717752000000|2024-06-07 09:20:00|35781.5|35761.5|35767.7|35747.7|35798.3|35763.9|35765.4|35730.8|524
1717752300000|2024-06-07 09:25:00|35767.4|35747.4|35749.7|35729.7|35788|35758.3|35746.7|35726.7|473
1717752600000|2024-06-07 09:30:00|35749.6|35729.6|35734.6|35714.6|35750.4|35730.4|35729.2|35709.2|426
1717752900000|2024-06-07 09:35:00|35734.5|35714.5|35730.9|35680.9|35745.4|35716.9|35717.8|35680.2|453
1717753200000|2024-06-07 09:40:00|35731.7|35681.7|35734.9|35714.9|35750.2|35715.2|35724.2|35681.4|562
1717753500000|2024-06-07 09:45:00|35734.8|35714.8|35743.1|35693.1|35750.1|35719.1|35729|35689.9|468
1717753800000|2024-06-07 09:50:00|35743.9|35693.9|35738.2|35688.2|35745.6|35695.6|35731.6|35681.6|446
1717754100000|2024-06-07 09:55:00|35738.3|35688.3|35748.6|35698.6|35753.9|35703.9|35737.7|35687.7|619
1717754400000|2024-06-07 10:00:00|35749.2|35699.2|35748.5|35698.5|35752.5|35716.4|35726.2|35690.8|736
1717754700000|2024-06-07 10:05:00|35748.7|35698.7|35745.6|35695.6|35756.1|35713.4|35731.5|35695.6|729
1717755000000|2024-06-07 10:10:00|35745.5|35695.5|35747|35697|35753.5|35715.8|35730.3|35694.4|681
1717755300000|2024-06-07 10:15:00|35745.8|35695.8|35748.9|35698.9|35752.8|35717.4|35729|35695.6|743
1717755600000|2024-06-07 10:20:00|35748.8|35698.8|35743.1|35693.1|35754.6|35716.6|35727.4|35691.6|635
1717755900000|2024-06-07 10:25:00|35742.5|35692.5|35742.5|35692.5|35747.3|35712.6|35725.6|35691.4|412
1717756200000|2024-06-07 10:30:00|35743.2|35693.2|35713.1|35693.1|35745.6|35697.6|35700.6|35680.6|515
1717756500000|2024-06-07 10:35:00|35713|35693|35720|35700|35720.2|35700.2|35708|35688|317
1717756800000|2024-06-07 10:40:00|35720.1|35700.1|35713.1|35693.1|35724.6|35704.6|35711.5|35691.5|419
1717757100000|2024-06-07 10:45:00|35713.2|35693.2|35712.5|35692.5|35715.6|35695.6|35709.3|35689.3|431
1717757400000|2024-06-07 10:50:00|35712.4|35692.4|35713.1|35693.1|35713.3|35693.3|35707.6|35687.6|346
1717757700000|2024-06-07 10:55:00|35713.9|35693.9|35729.7|35709.7|35730.8|35710.8|35710.9|35690.9|361
1717758000000|2024-06-07 11:00:00|35729.6|35709.6|35730.5|35710.5|35739.6|35719.6|35728.8|35708.8|343
1717758300000|2024-06-07 11:05:00|35730.6|35710.6|35714.9|35694.9|35730.9|35710.9|35713.8|35693.8|423
1717758600000|2024-06-07 11:10:00|35714.8|35694.8|35729.2|35709.2|35730.8|35710.8|35712.6|35692.6|410
1717758900000|2024-06-07 11:15:00|35729.1|35709.1|35727.6|35707.6|35735.9|35715.9|35727.6|35707.6|280
1717759200000|2024-06-07 11:20:00|35727.4|35707.4|35726.4|35706.4|35729.9|35709.9|35723.6|35703.6|360
1717759500000|2024-06-07 11:25:00|35726.3|35706.3|35726.4|35706.4|35729.7|35709.7|35721.3|35701.3|370
1717759800000|2024-06-07 11:30:00|35726.5|35706.5|35710.6|35690.6|35730|35710|35707.8|35687.8|386
1717760100000|2024-06-07 11:35:00|35710.7|35690.7|35704.7|35684.7|35713.8|35693.8|35703.9|35683.9|365
1717760400000|2024-06-07 11:40:00|35704.1|35684.1|35705.1|35685.1|35708.6|35688.6|35701.9|35681.9|435
1717760700000|2024-06-07 11:45:00|35705|35685|35710.5|35660.5|35714|35685.2|35696|35659.3|490
1717761000000|2024-06-07 11:50:00|35710.4|35660.4|35695.8|35675.8|35714|35676|35692.1|35655.9|478
1717761300000|2024-06-07 11:55:00|35695.9|35675.9|35705.9|35685.9|35708.6|35688.6|35684.2|35664.2|508
1717761600000|2024-06-07 12:00:00|35705.7|35685.7|35702.9|35682.9|35708|35688|35698.5|35678.5|567
1717761900000|2024-06-07 12:05:00|35702.7|35682.7|35716.8|35666.8|35718.2|35685.6|35695.9|35661.8|597
1717762200000|2024-06-07 12:10:00|35717|35667|35699.4|35679.4|35725.6|35686.9|35696.7|35667|548
1717762500000|2024-06-07 12:15:00|35699.5|35679.5|35691|35671|35712.2|35686.7|35686.7|35659.7|716
1717762800000|2024-06-07 12:20:00|35691.2|35671.2|35692.2|35642.2|35705.6|35676.3|35678.1|35641.6|815
1717763100000|2024-06-07 12:25:00|35693|35643|35735.3|35629.5|35740.9|35653.3|35668.2|35618.5|822
1717763400000|2024-06-07 12:30:00|35743.9|35623.9|35932.7|35882.7|35955|35905|35723.6|35603.6|1122
1717763700000|2024-06-07 12:35:00|35933.9|35883.9|35962|35942|36003.8|35979.7|35931.3|35881.3|1022
1717764000000|2024-06-07 12:40:00|35963.7|35943.7|35982.8|35962.8|35984.5|35964.5|35957|35907|965
1717764300000|2024-06-07 12:45:00|35984.4|35964.4|35992.9|35972.9|36026.6|36006.6|35984.3|35949.4|878
1717764600000|2024-06-07 12:50:00|35993.1|35973.1|35990.8|35970.8|35993.1|35973.1|35955.4|35935.4|881
1717764900000|2024-06-07 12:55:00|35990.5|35970.5|35966.8|35946.8|35999.2|35979.2|35955.8|35935.8|848
1717765200000|2024-06-07 13:00:00|35969.1|35949.1|36008.7|35988.7|36016.8|35996.8|35968.6|35948.6|848
1717765500000|2024-06-07 13:05:00|36008.1|35988.1|36008.4|35958.4|36050.9|36016.8|35996.4|35956.8|884
1717765800000|2024-06-07 13:10:00|36008.2|35958.2|36015.9|35995.9|36024.7|35998.3|35987.2|35954.8|784
1717766100000|2024-06-07 13:15:00|36015.7|35995.7|35973.3|35953.3|36016.4|35996.4|35972.5|35952.5|730
1717766400000|2024-06-07 13:20:00|35973.2|35953.2|35977.1|35957.1|35994|35974|35972.5|35952.5|729
1717766700000|2024-06-07 13:25:00|35976.7|35956.7|35986|35966|35987.6|35967.6|35970.6|35950.6|704
1717767000000|2024-06-07 13:30:00|35986.6|35966.6|36015|35995|36016.5|35996.5|35986.6|35966.6|673
1717767300000|2024-06-07 13:35:00|36014.6|35994.6|36006.3|35986.3|36023.3|36003.3|35992.9|35972.9|671
1717767600000|2024-06-07 13:40:00|36008.4|35988.4|36010|35990|36010.3|35990.3|35992|35972|666
1717767900000|2024-06-07 13:45:00|36010.1|35990.1|36031.7|36011.7|36034.2|36014.2|36004.2|35984.2|598
1717768200000|2024-06-07 13:50:00|36032.1|36012.1|36035.2|36015.2|36040.7|36020.7|36022.9|36002.9|672
1717768500000|2024-06-07 13:55:00|36035.4|36015.4|36056.5|36036.5|36080.3|36060.3|36035.4|36015.4|662
1717768800000|2024-06-07 14:00:00|36055.6|36035.6|36091.7|36071.7|36095.7|36075.7|36055.6|36035.6|782
1717769100000|2024-06-07 14:05:00|36091.4|36071.4|36105.7|36085.7|36120.8|36100.8|36086.8|36066.8|750
1717769400000|2024-06-07 14:10:00|36105.6|36085.6|36122.1|36102.1|36122.1|36102.1|36095.3|36075.3|721
1717769700000|2024-06-07 14:15:00|36122|36102|36100.6|36080.6|36132.4|36112.4|36092.9|36072.9|793
1717770000000|2024-06-07 14:20:00|36101|36081|36105.6|36085.6|36114.9|36094.9|36089|36069|708
1717770300000|2024-06-07 14:25:00|36105.7|36085.7|36101.3|36081.3|36118.4|36098.4|36097.8|36077.8|612
1717770600000|2024-06-07 14:30:00|36101.2|36081.2|36152.3|36102.3|36153.4|36120.2|36097.1|36077.1|632
1717770900000|2024-06-07 14:35:00|36152.5|36102.5|36125.5|36105.5|36152.5|36123.9|36121|36094.7|636
1717771200000|2024-06-07 14:40:00|36125.9|36105.9|36131.4|36111.4|36132.1|36112.1|36093.9|36073.9|681
1717771500000|2024-06-07 14:45:00|36131.5|36111.5|36180.5|36160.5|36181.3|36161.3|36131.3|36111.3|632
1717771800000|2024-06-07 14:50:00|36181.2|36161.2|36180.1|36160.1|36194.3|36174.3|36175.7|36155.7|684
1717772100000|2024-06-07 14:55:00|36180.2|36160.2|36195|36175|36202.8|36182.8|36179.8|36159.8|670
1717772400000|2024-06-07 15:00:00|36195.7|36175.7|36194.6|36174.6|36203.9|36183.9|36193.5|36173.5|636
1717772700000|2024-06-07 15:05:00|36194.4|36174.4|36196.8|36176.8|36207.2|36187.2|36193.5|36173.5|622
1717773000000|2024-06-07 15:10:00|36197|36177|36191.5|36171.5|36205.7|36185.7|36189.5|36169.5|560
1717773300000|2024-06-07 15:15:00|36191.4|36171.4|36214.6|36194.6|36214.9|36194.9|36190.9|36170.9|396
1717773600000|2024-06-07 15:20:00|36214.7|36194.7|36207.2|36187.2|36219.1|36199.1|36205.1|36185.1|494
1717773900000|2024-06-07 15:25:00|36206.8|36186.8|36225|36175|36227.3|36197.5|36206.2|36173.9|557
1717774200000|2024-06-07 15:30:00|36225.1|36175.1|36245.2|36195.2|36254.8|36219.9|36218.5|36168.5|674
1717774500000|2024-06-07 15:35:00|36245.1|36195.1|36255.8|36205.8|36258|36215.6|36221.4|36187.4|716
1717774800000|2024-06-07 15:40:00|36254|36204|36263.7|36213.7|36267.8|36217.8|36252.4|36202.4|710
1717775100000|2024-06-07 15:45:00|36264.5|36214.5|36254.8|36204.8|36266.3|36216.3|36244|36194|815
1717775400000|2024-06-07 15:50:00|36255.4|36205.4|36233.2|36183.2|36258.1|36208.1|36220.7|36181.6|767
1717775700000|2024-06-07 15:55:00|36231.7|36181.7|36239.3|36189.3|36243.1|36207.5|36214.4|36176.5|632
1717776000000|2024-06-07 16:00:00|36240.5|36190.5|36234.2|36184.2|36242.8|36192.8|36227.5|36177.5|637
1717776300000|2024-06-07 16:05:00|36233.6|36183.6|36234.2|36184.2|36241|36191|36231.8|36181.8|582
1717776600000|2024-06-07 16:10:00|36234.8|36184.8|36251.7|36201.7|36253|36203|36231.8|36181.8|582
1717776900000|2024-06-07 16:15:00|36250.9|36200.9|36248.5|36198.5|36258.8|36208.8|36245.2|36195.2|499
1717777200000|2024-06-07 16:20:00|36248.3|36198.3|36240.1|36190.1|36249.8|36199.8|36232.6|36182.6|571
1717777500000|2024-06-07 16:25:00|36240.2|36190.2|36238|36188|36252.9|36207.9|36224.5|36188|455
1717777800000|2024-06-07 16:30:00|36237.9|36187.9|36245.6|36195.6|36245.6|36195.6|36231.5|36181.5|448
1717778100000|2024-06-07 16:35:00|36245.7|36195.7|36247.5|36197.5|36250.2|36200.2|36242.6|36192.6|493
1717778400000|2024-06-07 16:40:00|36246.5|36196.5|36246.1|36196.1|36249.6|36199.6|36241.3|36191.3|542
1717778700000|2024-06-07 16:45:00|36247.5|36197.5|36255|36205|36255.8|36205.8|36245.1|36195.1|568
1717779000000|2024-06-07 16:50:00|36254.9|36204.9|36258.6|36208.6|36261.2|36211.2|36252.8|36202.8|529
1717779300000|2024-06-07 16:55:00|36258|36208|36250|36200|36260.7|36210.7|36248.1|36198.1|636
1717779600000|2024-06-07 17:00:00|36251.8|36201.8|36264.1|36214.1|36267.7|36217.7|36251.6|36201.6|704
1717779900000|2024-06-07 17:05:00|36264|36214|36261.2|36211.2|36268.2|36218.2|36256.8|36206.8|833
1717780200000|2024-06-07 17:10:00|36261|36211|36262.9|36212.9|36263.6|36213.6|36256.8|36206.8|752
1717780500000|2024-06-07 17:15:00|36263.7|36213.7|36260.1|36210.1|36268.5|36218.5|36259.7|36209.7|704
1717780800000|2024-06-07 17:20:00|36260.3|36210.3|36254.1|36204.1|36262.2|36212.2|36253.5|36203.5|600
1717781100000|2024-06-07 17:25:00|36253.7|36203.7|36260.3|36210.3|36262.4|36212.4|36253.5|36203.5|529
1717781400000|2024-06-07 17:30:00|36260.1|36210.1|36260.5|36210.5|36266.3|36216.3|36256.9|36206.9|601
1717781700000|2024-06-07 17:35:00|36260.3|36210.3|36250.6|36200.6|36260.3|36210.3|36250.6|36200.6|604
1717782000000|2024-06-07 17:40:00|36250.4|36200.4|36260.6|36210.6|36261.6|36211.6|36249.7|36199.7|497
1717782300000|2024-06-07 17:45:00|36260.5|36210.5|36256.6|36206.6|36261.1|36211.1|36255|36205|562
1717782600000|2024-06-07 17:50:00|36256.7|36206.7|36246.4|36196.4|36258|36208|36241|36191|544
1717782900000|2024-06-07 17:55:00|36245.9|36195.9|36249|36199|36251.1|36201.1|36245.7|36195.7|524
1717783200000|2024-06-07 18:00:00|36249.4|36199.4|36255.6|36205.6|36257.2|36207.2|36248.4|36198.4|585
1717783500000|2024-06-07 18:05:00|36255.5|36205.5|36256.6|36206.6|36262.9|36212.9|36255.2|36205.2|514
1717783800000|2024-06-07 18:10:00|36257|36207|36263.3|36213.3|36263.8|36213.8|36255.5|36205.5|531
1717784100000|2024-06-07 18:15:00|36263.5|36213.5|36253|36203|36264.6|36214.6|36252.2|36202.2|484
1717784400000|2024-06-07 18:20:00|36252.9|36202.9|36247.2|36197.2|36255.8|36205.8|36242.3|36192.3|599
1717784700000|2024-06-07 18:25:00|36247.1|36197.1|36247.3|36197.3|36252.5|36202.5|36244.5|36194.5|594
1717785000000|2024-06-07 18:30:00|36247.7|36197.7|36257.6|36207.6|36257.7|36207.7|36246.1|36196.1|511
1717785300000|2024-06-07 18:35:00|36257.7|36207.7|36252.2|36202.2|36257.8|36207.8|36249.7|36199.7|614
1717785600000|2024-06-07 18:40:00|36251.2|36201.2|36240|36190|36252.7|36202.7|36239.6|36189.6|516
1717785900000|2024-06-07 18:45:00|36239.8|36189.8|36240.5|36190.5|36244.4|36194.4|36238.1|36188.1|242
1717786200000|2024-06-07 18:50:00|36240.7|36190.7|36240.3|36190.3|36243.2|36193.2|36238.9|36188.9|239
1717786500000|2024-06-07 18:55:00|36240.6|36190.6|36242.3|36192.3|36244.2|36194.2|36240.1|36190.1|257
1717786800000|2024-06-07 19:00:00|36242.5|36192.5|36239|36189|36244.1|36208.4|36223.1|36187.8|173
1717787100000|2024-06-07 19:05:00|36224.2|36204.2|36258.4|36208.4|36258.5|36208.5|36224.2|36188.3|276
1717787400000|2024-06-07 19:10:00|36258.2|36208.2|36267.1|36217.1|36269.1|36219.1|36257.1|36207.1|289
1717787700000|2024-06-07 19:15:00|36267|36217|36266.8|36216.8|36268.2|36218.2|36259.2|36209.2|248
1717788000000|2024-06-07 19:20:00|36266.9|36216.9|36271.9|36221.9|36271.9|36221.9|36266.2|36216.2|272
1717788300000|2024-06-07 19:25:00|36272|36222|36274.5|36224.5|36275.3|36225.3|36271.6|36221.6|230
1717788600000|2024-06-07 19:30:00|36274.6|36224.6|36270.4|36220.4|36274.8|36224.8|36269|36219|202
1717788900000|2024-06-07 19:35:00|36270.5|36220.5|36269.4|36219.4|36273.2|36223.2|36268.4|36218.4|258
1717789200000|2024-06-07 19:40:00|36269.3|36219.3|36270.5|36220.5|36271.2|36221.2|36265.6|36215.6|219
1717789500000|2024-06-07 19:45:00|36270.4|36220.4|36270.2|36220.2|36271.9|36221.9|36268.6|36218.6|234
1717789800000|2024-06-07 19:50:00|36270.3|36220.3|36270.4|36220.4|36272.9|36222.9|36267.9|36217.9|299
1717790100000|2024-06-07 19:55:00|36270.3|36220.3|36274.6|36224.6|36275.6|36225.6|36268.5|36218.5|336
1717790400000|2024-06-07 20:00:00|36276.8|36226.8|36279.4|36229.4|36283.2|36233.2|36276.6|36226.6|198
1717790700000|2024-06-07 20:05:00|36279.5|36229.5|36272.2|36222.2|36279.5|36229.5|36272.2|36222.2|215
1717791000000|2024-06-07 20:10:00|36272.1|36222.1|36274.3|36224.3|36275.3|36225.3|36272|36222|159
1717791300000|2024-06-07 20:15:00|36274.8|36224.8|36275.7|36225.7|36278.6|36242.3|36262.3|36224.3|145
1717791600000|2024-06-07 20:20:00|36275.6|36225.6|36273.7|36223.7|36275.8|36225.8|36272.5|36222.5|126
1717791900000|2024-06-07 20:25:00|36273.8|36223.8|36265.3|36215.3|36273.8|36223.8|36264.5|36214.5|123
1717792200000|2024-06-07 20:30:00|36265.2|36215.2|36273.1|36223.1|36276.5|36223.9|36265.2|36214.9|159
1717792500000|2024-06-07 20:35:00|36273.2|36223.2|36273.8|36223.8|36277.1|36224.7|36270|36215.5|119
1717792800000|2024-06-07 20:40:00|36273.7|36223.7|36275.5|36225.5|36276.9|36226.9|36271.9|36221.9|134
1717793100000|2024-06-07 20:45:00|36275.1|36225.1|36285.6|36197.1|36290|36225.1|36270.2|36196.9|227
1717793400000|2024-06-07 20:50:00|36284.9|36198.8|36298.6|36178.6|36313.6|36211|36263.5|36143.5|388
1717793700000|2024-06-07 20:55:00|36294.2|36174.2|36288.8|36168.8|36297.5|36177.5|36283.8|36163.8|160
1717963200000|2024-06-09 20:00:00|36310.9|36165.9|36312.7|36167.7|36314.7|36169.7|36310.9|36165.9|18
1717963500000|2024-06-09 20:05:00|36313.9|36168.9|36327.5|36182.5|36327.7|36182.7|36305|36160|10
1717963800000|2024-06-09 20:10:00|36328.9|36183.9|36315|36170|36328.9|36183.9|36312.7|36167.7|42
1717964100000|2024-06-09 20:15:00|36315.4|36170.4|36344.2|36199.2|36345.1|36200.1|36314.1|36169.1|79
1717964400000|2024-06-09 20:20:00|36340.5|36195.5|36351.2|36206.2|36351.2|36206.2|36313.6|36168.6|130
1717964700000|2024-06-09 20:25:00|36351.4|36206.4|36378.3|36233.3|36383.7|36238.7|36336.1|36191.1|185
1717965000000|2024-06-09 20:30:00|36378|36233|36389.2|36244.2|36393.6|36248.6|36378|36233|173
1717965300000|2024-06-09 20:35:00|36388.7|36243.7|36380.6|36235.6|36394.6|36249.6|36377.4|36232.4|135
1717965600000|2024-06-09 20:40:00|36380.5|36235.5|36360.6|36215.6|36386.8|36241.8|36360.6|36215.6|99
1717965900000|2024-06-09 20:45:00|36359.2|36214.2|36366.1|36221.1|36371.5|36226.5|36359|36214|66
1717966200000|2024-06-09 20:50:00|36367.5|36222.5|36356|36236|36383.5|36263.5|36339|36216.4|52
1717966500000|2024-06-09 20:55:00|36356.2|36236.2|36364.9|36244.9|36378.5|36258.5|36337.1|36217.1|42
1717966800000|2024-06-09 21:00:00|36346.8|36226.8|36308.3|36188.3|36375.4|36255.4|36281.5|36169.7|241
1717967100000|2024-06-09 21:05:00|36308.5|36188.5|36376|36256|36386.4|36266.4|36291.7|36171.7|354
1717967400000|2024-06-09 21:10:00|36375.8|36255.8|36369.9|36249.9|36378.6|36258.6|36352.8|36232.8|230
1717967700000|2024-06-09 21:15:00|36370|36250|36351.8|36231.8|36374.9|36254.9|36342.7|36222.7|316
1717968000000|2024-06-09 21:20:00|36352.4|36232.4|36366.2|36246.2|36388.4|36268.4|36349.3|36229.3|118
1717968300000|2024-06-09 21:25:00|36365.6|36245.6|36344.7|36224.7|36366.6|36246.6|36341.2|36221.2|164
1717968600000|2024-06-09 21:30:00|36344.4|36224.4|36329|36209|36354.4|36234.4|36327.1|36207.1|301
1717968900000|2024-06-09 21:35:00|36332.5|36212.5|36342.8|36222.8|36362|36242|36327.1|36207.1|426
1717969200000|2024-06-09 21:40:00|36342.5|36222.5|36345.5|36225.5|36348.9|36228.9|36332.8|36212.8|458
1717969500000|2024-06-09 21:45:00|36345.2|36225.2|36327.1|36207.1|36345.5|36225.5|36325.2|36205.2|253
1717969800000|2024-06-09 21:50:00|36327.2|36207.2|36334.4|36214.4|36340.5|36220.5|36327.1|36207.1|273
1717970100000|2024-06-09 21:55:00|36334.3|36214.3|36331.8|36211.8|36340.4|36220.4|36323.8|36203.8|289
1717970400000|2024-06-09 22:00:00|36331.9|36211.9|36317.8|36197.8|36341.2|36221.2|36279.4|36159.4|469
1717970700000|2024-06-09 22:05:00|36318.2|36198.2|36302.6|36182.6|36324.6|36204.6|36279|36159|347
1717971000000|2024-06-09 22:10:00|36302.4|36182.4|36321.8|36201.8|36332|36212|36302.2|36182.2|418
1717971300000|2024-06-09 22:15:00|36321.7|36201.7|36334.3|36214.3|36340.2|36228.4|36309.4|36199.9|272
1717971600000|2024-06-09 22:20:00|36334.5|36214.5|36331.4|36211.4|36344|36224|36310.2|36197.9|257
1717971900000|2024-06-09 22:25:00|36331.5|36211.5|36322.7|36202.7|36337.3|36225.5|36286|36197.3|232
1717972200000|2024-06-09 22:30:00|36321.9|36201.9|36313.5|36193.5|36325.7|36205.7|36294.6|36174.6|404
1717972500000|2024-06-09 22:35:00|36313.4|36193.4|36310|36191.6|36317.5|36206.3|36301.2|36181.8|275
1717972800000|2024-06-09 22:40:00|36310.2|36194.1|36308.2|36188.2|36331.7|36211.7|36298|36178|195
1717973100000|2024-06-09 22:45:00|36307.3|36187.3|36298.6|36178.6|36317.8|36197.8|36294.9|36174.9|276
1717973400000|2024-06-09 22:50:00|36299.3|36179.3|36314.8|36194.8|36315.3|36195.3|36287.1|36174.8|312
1717973700000|2024-06-09 22:55:00|36313.9|36193.9|36296.7|36190.9|36313.9|36193.9|36296.6|36178.1|283
1717974000000|2024-06-09 23:00:00|36296.6|36182.6|36302.9|36182.9|36312.8|36192.8|36290.2|36170.2|316
1717974300000|2024-06-09 23:05:00|36302.6|36182.6|36295.3|36175.3|36307.8|36187.8|36283|36163|351
1717974600000|2024-06-09 23:10:00|36295.1|36175.1|36299.2|36179.2|36305.8|36185.8|36285|36165|275
1717974900000|2024-06-09 23:15:00|36299.1|36179.1|36306.2|36186.2|36311|36191|36290.5|36170.5|302
1717975200000|2024-06-09 23:20:00|36306.3|36186.3|36296.6|36176.6|36318.3|36198.3|36287.9|36167.9|256
1717975500000|2024-06-09 23:25:00|36297.2|36177.2|36303.2|36183.2|36317.2|36197.2|36285|36165|250
1717975800000|2024-06-09 23:30:00|36302.7|36182.7|36310.6|36190.6|36316.7|36196.7|36291.5|36171.5|164
1717976100000|2024-06-09 23:35:00|36314.3|36194.3|36303.8|36183.8|36314.4|36194.4|36294|36174|190
1717976400000|2024-06-09 23:40:00|36303.7|36183.7|36312|36192|36323.4|36203.4|36301.9|36181.9|132
1717976700000|2024-06-09 23:45:00|36312.8|36194.1|36299.8|36179.8|36319.8|36199.8|36284.5|36172.6|167
1717977000000|2024-06-09 23:50:00|36296|36176|36301.4|36181.4|36309.8|36189.8|36294.9|36174.9|126
1717977300000|2024-06-09 23:55:00|36301.6|36181.6|36308.3|36188.3|36317.8|36197.8|36295.1|36175.1|124
1717977600000|2024-06-10 00:00:00|36309.7|36189.7|36285.9|36171.1|36311.7|36192.8|36274.5|36168.1|388
1717977900000|2024-06-10 00:05:00|36286|36168.1|36270.3|36211.8|36298.7|36220.3|36266.9|36165.7|612
1717978200000|2024-06-10 00:10:00|36270.2|36210.7|36265.4|36214.8|36285.3|36230.9|36260.2|36206.9|563
1717978500000|2024-06-10 00:15:00|36266|36215.1|36274.8|36220|36285.9|36229.4|36260.7|36208.4|629
1717978800000|2024-06-10 00:20:00|36275.1|36220.1|36281.1|36229.8|36295.7|36240.1|36268.8|36213.3|694
1717979100000|2024-06-10 00:25:00|36281.2|36229.4|36319.7|36269.7|36320.1|36270.1|36280.1|36228.2|297
1717979400000|2024-06-10 00:30:00|36319.9|36269.9|36320.2|36270.2|36321.9|36271.9|36315.7|36265.7|248
1717979700000|2024-06-10 00:35:00|36320.8|36270.8|36319.5|36269.5|36322|36272|36319|36269|186
1717980000000|2024-06-10 00:40:00|36319.4|36269.4|36297.3|36247.3|36320|36270|36296.8|36246.8|298
1717980300000|2024-06-10 00:45:00|36297.5|36247.5|36308.2|36258.2|36311.7|36261.7|36297.5|36247.5|298
1717980600000|2024-06-10 00:50:00|36309.5|36259.5|36312.2|36260.2|36313.2|36260.7|36304.9|36254.9|372
1717980900000|2024-06-10 00:55:00|36312.1|36260.1|36298.2|36248.2|36313.1|36261.2|36298.2|36248.2|348
1717981200000|2024-06-10 01:00:00|36298.1|36246.5|36298.1|36248.1|36300.1|36249.7|36292.3|36240.1|465
1717981500000|2024-06-10 01:05:00|36298.2|36248.2|36300.7|36248.2|36302.8|36250.8|36296.5|36243.2|550
1717981800000|2024-06-10 01:10:00|36301.5|36249.2|36286.5|36234.5|36303.9|36251.4|36283|36230|648
1717982100000|2024-06-10 01:15:00|36286.8|36234.7|36287.6|36235.4|36297.9|36242.2|36285.2|36232.7|636
1717982400000|2024-06-10 01:20:00|36287.5|36235.8|36306.2|36252.6|36307.3|36252.9|36287.5|36234.1|526
1717982700000|2024-06-10 01:25:00|36306.1|36253.3|36318.5|36268.5|36323.1|36273.1|36305|36251.6|378
1717983000000|2024-06-10 01:30:00|36318.6|36268.6|36315.5|36264.4|36321.7|36271.7|36310.5|36260.5|410
1717983300000|2024-06-10 01:35:00|36315.9|36264.7|36293|36241.7|36317.7|36267.7|36291.3|36237.9|528
1717983600000|2024-06-10 01:40:00|36292.9|36241.6|36321.2|36271.2|36324.5|36274.5|36291.4|36240|345
1717983900000|2024-06-10 01:45:00|36321.1|36271.1|36320.4|36270.4|36323.3|36273.3|36318.9|36268.9|221
1717984200000|2024-06-10 01:50:00|36320.5|36270.5|36320.3|36270.3|36320.8|36270.8|36318.5|36268.5|255
1717984500000|2024-06-10 01:55:00|36320.4|36270.4|36320.4|36270.4|36320.7|36270.7|36318.3|36268.3|291
1717984800000|2024-06-10 02:00:00|36320.3|36270.3|36321.3|36271.3|36323.4|36273.4|36319.5|36269.5|233
1717985100000|2024-06-10 02:05:00|36322.1|36272.1|36318.1|36268.1|36325.2|36275.2|36313.2|36263.2|273
1717985400000|2024-06-10 02:10:00|36317.9|36267.9|36314.5|36264|36320.2|36270.2|36311.2|36261.2|382
1717985700000|2024-06-10 02:15:00|36314.3|36263.8|36310.5|36260.5|36318.5|36268.5|36309.5|36259.5|308
1717986000000|2024-06-10 02:20:00|36310.7|36260.7|36307.9|36257.9|36312.9|36262.9|36307|36257|294
1717986300000|2024-06-10 02:25:00|36308.1|36258.1|36311.2|36261.2|36319.4|36269.4|36308.1|36258.1|447
1717986600000|2024-06-10 02:30:00|36312.1|36262.1|36320|36270|36321.6|36271.6|36310|36260|332
1717986900000|2024-06-10 02:35:00|36319.9|36269.9|36318.8|36268.8|36322.5|36272.5|36317.2|36267.2|191
1717987200000|2024-06-10 02:40:00|36318.5|36268.5|36317.8|36267.8|36321.8|36271.8|36317.1|36267.1|243
1717987500000|2024-06-10 02:45:00|36317.7|36267.7|36317.1|36267.1|36319.4|36269.4|36315.5|36265.5|183
1717987800000|2024-06-10 02:50:00|36316.6|36266.6|36320.6|36270.6|36324.2|36274.2|36315.5|36265.5|236
1717988100000|2024-06-10 02:55:00|36320.8|36270.8|36321.8|36271.8|36325.3|36275.3|36318.3|36268.3|273
1717988400000|2024-06-10 03:00:00|36321.2|36271.2|36318.9|36268.9|36322.8|36272.8|36315.6|36265.6|270
1717988700000|2024-06-10 03:05:00|36319.1|36269.1|36319.4|36269.4|36323.2|36273.2|36317.4|36267.4|224
1717989000000|2024-06-10 03:10:00|36320|36270|36323|36273|36323|36273|36319|36269|207
1717989300000|2024-06-10 03:15:00|36323.1|36273.1|36320.8|36270.8|36326.4|36276.4|36319.5|36269.5|227
1717989600000|2024-06-10 03:20:00|36321.5|36271.5|36321.1|36271.1|36322.8|36272.8|36320|36270|184
1717989900000|2024-06-10 03:25:00|36321|36271|36322.7|36272.7|36324.5|36274.5|36319.6|36269.6|174
1717990200000|2024-06-10 03:30:00|36322.9|36272.9|36322|36272|36327.4|36277.4|36320.9|36270.9|233
1717990500000|2024-06-10 03:35:00|36321.9|36271.9|36319.5|36269.5|36324.3|36274.3|36319.5|36269.5|173
1717990800000|2024-06-10 03:40:00|36319.7|36269.7|36320.5|36270.5|36323.5|36273.5|36319.5|36269.5|139
1717991100000|2024-06-10 03:45:00|36320.4|36270.4|36319.5|36269.5|36324.7|36274.7|36317|36267|319
1717991400000|2024-06-10 03:50:00|36319.9|36269.9|36321.6|36271.6|36323.4|36273.4|36318.9|36268.9|196
1717991700000|2024-06-10 03:55:00|36321.5|36271.5|36324.2|36274.2|36324.4|36274.4|36318.8|36268.8|270
1717992000000|2024-06-10 04:00:00|36324.5|36274.5|36326.8|36276.8|36329.2|36279.2|36316.3|36266.3|391
1717992300000|2024-06-10 04:05:00|36326.9|36276.9|36328.9|36278.9|36330.8|36280.8|36322.1|36272.1|353
1717992600000|2024-06-10 04:10:00|36328.8|36278.8|36323.4|36273.4|36329|36279|36322.6|36272.6|259
1717992900000|2024-06-10 04:15:00|36323.3|36273.3|36325.1|36275.1|36325.4|36275.4|36318.9|36268.9|249
1717993200000|2024-06-10 04:20:00|36325|36275|36336.6|36285.6|36391.2|36341.2|36325|36275|445
1717993500000|2024-06-10 04:25:00|36336.2|36285.7|36351.4|36297.5|36351.4|36297.5|36336.2|36284.8|493
1717993800000|2024-06-10 04:30:00|36351.5|36297.3|36382.2|36325.4|36382.9|36326.6|36350.3|36294.9|390
1717994100000|2024-06-10 04:35:00|36382.3|36325.3|36384.3|36325.3|36388.7|36327.9|36379.1|36320.7|412
1717994400000|2024-06-10 04:40:00|36384.4|36325.4|36385.3|36315.8|36388.6|36326.3|36377.6|36313.6|283
1717994700000|2024-06-10 04:45:00|36384.5|36322.6|36395.7|36327.6|36397.5|36334.9|36380.6|36314.1|344
1717995000000|2024-06-10 04:50:00|36395|36327.3|36392.1|36325.2|36397.3|36335.9|36386.7|36323.1|287
1717995300000|2024-06-10 04:55:00|36391.8|36324.9|36373.1|36314.1|36400.3|36336.8|36370.1|36309.4|346
1717995600000|2024-06-10 05:00:00|36375|36316.1|36376.4|36322.4|36378.9|36325.2|36361.1|36304.4|446
1717995900000|2024-06-10 05:05:00|36374.5|36321.1|36379.5|36323.9|36385.9|36332.2|36373.3|36319.8|358
1717996200000|2024-06-10 05:10:00|36379.2|36324|36364.6|36306.7|36382.1|36327.4|36360.8|36305.1|381
1717996500000|2024-06-10 05:15:00|36364.7|36307.2|36382.8|36327|36386.6|36329.7|36343.8|36290.4|510
1717996800000|2024-06-10 05:20:00|36381.6|36326.1|36381.7|36329|36391.8|36329.7|36377.7|36312.7|499
1717997100000|2024-06-10 05:25:00|36384.1|36322.8|36379.8|36318.8|36394.8|36327.8|36373.1|36309.3|509
1717997400000|2024-06-10 05:30:00|36383.8|36318.6|36382.4|36320.8|36389.8|36339.2|36376.1|36309.5|489
1717997700000|2024-06-10 05:35:00|36382.7|36320.7|36380.2|36326.2|36392.3|36332.5|36378.3|36311.4|507
1717998000000|2024-06-10 05:40:00|36380.3|36326.7|36430.4|36360.8|36430.4|36365.4|36378|36309.4|521
1717998300000|2024-06-10 05:45:00|36430.1|36360.5|36425.1|36361.8|36430.6|36374.8|36418.4|36354|490
1717998600000|2024-06-10 05:50:00|36426.8|36363.1|36427.7|36367.4|36431.6|36380.9|36415.4|36355.8|600
1717998900000|2024-06-10 05:55:00|36427.8|36367.8|36427.9|36368.4|36432.8|36380.4|36403.6|36340.4|612
1717999200000|2024-06-10 06:00:00|36425.3|36373.4|36446.1|36396.1|36456|36417.1|36425.3|36370.2|741
1717999500000|2024-06-10 06:05:00|36448.7|36398.7|36454.3|36404.3|36459.3|36418.8|36433.5|36397.5|631
1717999800000|2024-06-10 06:10:00|36454.4|36404.4|36448.4|36398.4|36457|36407|36436.4|36386.4|496
1718000100000|2024-06-10 06:15:00|36448.2|36398.2|36437.4|36417.4|36452.5|36417.6|36425.1|36385|541
1718000400000|2024-06-10 06:20:00|36437.1|36417.1|36453.5|36403.5|36457|36417.4|36423.5|36388.4|500
1718000700000|2024-06-10 06:25:00|36452.8|36402.8|36480.2|36390.4|36493.1|36443.1|36442.4|36390.4|629
1718001000000|2024-06-10 06:30:00|36478.4|36388.4|36469.1|36419.1|36478.4|36425.3|36457.7|36356.9|747
1718001300000|2024-06-10 06:35:00|36469.2|36419.2|36470.6|36450.6|36490.4|36451.3|36459.2|36409.2|535
1718001600000|2024-06-10 06:40:00|36470.7|36450.7|36501.1|36451.1|36507.8|36474.4|36468.9|36435.7|672
1718001900000|2024-06-10 06:45:00|36501|36451|36500.1|36480.1|36526.1|36483.7|36489.7|36441.4|555
1718002200000|2024-06-10 06:50:00|36500.3|36480.3|36525.3|36475.3|36532.7|36496.1|36499.6|36475.3|629
1718002500000|2024-06-10 06:55:00|36525.4|36475.4|36561.2|36511.2|36570.8|36521.2|36524.5|36474.5|702
1718002800000|2024-06-10 07:00:00|36559.8|36509.8|36567.9|36547.9|36600.1|36563.9|36547.1|36497.1|836
1718003100000|2024-06-10 07:05:00|36567.7|36547.7|36557.6|36537.6|36571.3|36548|36549|36510.7|644
1718003400000|2024-06-10 07:10:00|36557.1|36537.1|36564.3|36514.3|36579.9|36549|36543.6|36509.6|619
1718003700000|2024-06-10 07:15:00|36563.9|36513.9|36569.5|36519.5|36586.9|36548.7|36537|36500.1|702
1718004000000|2024-06-10 07:20:00|36569.6|36519.6|36541.9|36521.9|36569.7|36536.7|36538.1|36499.4|562
1718004300000|2024-06-10 07:25:00|36542.4|36522.4|36521.4|36501.4|36567.2|36532.5|36519.9|36499.9|589
1718004600000|2024-06-10 07:30:00|36521.3|36501.3|36509.2|36489.2|36541.4|36507.1|36509.2|36484|558
1718004900000|2024-06-10 07:35:00|36509.1|36489.1|36524.1|36504.1|36526.1|36506.1|36504.3|36484.3|515
1718005200000|2024-06-10 07:40:00|36524|36504|36508.2|36488.2|36526.7|36506.7|36507.1|36487.1|541
1718005500000|2024-06-10 07:45:00|36508.1|36488.1|36484|36464|36512.7|36488.1|36481.8|36446.8|516
1718005800000|2024-06-10 07:50:00|36484.2|36464.2|36446.2|36426.2|36499.5|36464.9|36437.2|36412.6|661
1718006100000|2024-06-10 07:55:00|36445.9|36425.9|36451.4|36431.4|36459.5|36439.5|36444|36424|546
1718006400000|2024-06-10 08:00:00|36451.3|36431.3|36461.3|36441.3|36468.7|36448.7|36444.8|36424.8|691
1718006700000|2024-06-10 08:05:00|36461.7|36441.7|36462.9|36442.9|36464.6|36444.6|36447.2|36427.2|562
1718007000000|2024-06-10 08:10:00|36463|36443|36468.1|36448.1|36475.9|36455.9|36461.6|36441.6|550
1718007300000|2024-06-10 08:15:00|36467.8|36447.8|36506.6|36456.6|36527.4|36491.4|36461|36441|634
1718007600000|2024-06-10 08:20:00|36505.9|36455.9|36518.8|36468.8|36520|36476.7|36494.8|36454|602
1718007900000|2024-06-10 08:25:00|36518.6|36468.6|36524.3|36474.3|36529.8|36480.9|36500.9|36454.3|589
1718008200000|2024-06-10 08:30:00|36524.2|36474.2|36527.7|36507.7|36530.4|36509.1|36509.3|36469.4|490
1718008500000|2024-06-10 08:35:00|36527.2|36507.2|36551.4|36531.4|36557.2|36537.2|36525.4|36505.4|469
1718008800000|2024-06-10 08:40:00|36551.8|36531.8|36540.5|36520.5|36551.8|36531.8|36537.3|36517.3|400
1718009100000|2024-06-10 08:45:00|36541|36521|36551.7|36501.7|36553.2|36523.1|36525.2|36500.2|483
1718009400000|2024-06-10 08:50:00|36551.4|36501.4|36546.9|36526.9|36553.5|36528.7|36532.6|36500.5|414
1718009700000|2024-06-10 08:55:00|36546.8|36526.8|36554.2|36534.2|36560.2|36540.2|36545.2|36525.2|463
1718010000000|2024-06-10 09:00:00|36553.8|36533.8|36560.5|36540.5|36563.2|36543.2|36552.6|36532.6|408
1718010300000|2024-06-10 09:05:00|36560.9|36540.9|36567.7|36547.7|36573.7|36553.7|36559.9|36539.9|401
1718010600000|2024-06-10 09:10:00|36567.6|36547.6|36575.8|36555.8|36575.8|36555.8|36564.6|36544.6|475
1718010900000|2024-06-10 09:15:00|36575.9|36555.9|36564.6|36544.6|36578.8|36558.8|36558.1|36538.1|417
1718011200000|2024-06-10 09:20:00|36564.5|36544.5|36572.8|36552.8|36575.3|36555.3|36563.1|36543.1|399
1718011500000|2024-06-10 09:25:00|36572.6|36552.6|36612.5|36592.5|36613.4|36593.4|36571.8|36551.8|497
1718011800000|2024-06-10 09:30:00|36612.7|36592.7|36590|36570|36612.8|36592.8|36583.5|36563.5|502
1718012100000|2024-06-10 09:35:00|36589.9|36569.9|36604.3|36584.3|36609.6|36589.6|36589.3|36569.3|503
1718012400000|2024-06-10 09:40:00|36602.7|36582.7|36621.7|36601.7|36621.7|36601.7|36597.9|36577.9|463
1718012700000|2024-06-10 09:45:00|36622.2|36602.2|36632.6|36612.6|36641.9|36621.9|36619.3|36599.3|520
1718013000000|2024-06-10 09:50:00|36632.5|36612.5|36690.5|36640.5|36691.6|36659.1|36630.9|36610.9|498
1718013300000|2024-06-10 09:55:00|36690.1|36640.1|36674.6|36654.6|36700.1|36664|36670.9|36638.4|480
1718013600000|2024-06-10 10:00:00|36675.4|36655.4|36715.1|36665.1|36719.5|36688.5|36672.5|36652.5|547
1718013900000|2024-06-10 10:05:00|36714.8|36664.8|36721|36671|36730.5|36694.2|36700.3|36661.7|501
1718014200000|2024-06-10 10:10:00|36719.9|36669.9|36722.3|36702.3|36743.1|36709.3|36715.6|36669.3|521
1718014500000|2024-06-10 10:15:00|36722.2|36702.2|36721.8|36701.8|36743.8|36708.7|36714|36684.6|426
1718014800000|2024-06-10 10:20:00|36721.7|36701.7|36728.3|36708.3|36746.9|36709.2|36715.6|36689.1|482
1718015100000|2024-06-10 10:25:00|36728.2|36708.2|36779.8|36729.8|36785.5|36735.5|36728.2|36697.6|537
1718015400000|2024-06-10 10:30:00|36779.9|36729.9|36768.7|36718.7|36784.7|36746.4|36760.3|36718.3|461
1718015700000|2024-06-10 10:35:00|36768.6|36718.6|36738.3|36718.3|36768.7|36730.5|36735.3|36702.2|531
1718016000000|2024-06-10 10:40:00|36738.7|36718.7|36751.3|36731.3|36758.8|36738.8|36737.9|36717.9|503
1718016300000|2024-06-10 10:45:00|36751.2|36731.2|36747.6|36727.6|36763.9|36732|36737.6|36707.6|416
1718016600000|2024-06-10 10:50:00|36747.7|36727.7|36744.6|36724.6|36751.9|36731.9|36739.8|36719.8|479
1718016900000|2024-06-10 10:55:00|36744.2|36724.2|36738.8|36718.8|36744.2|36724.2|36727.4|36707.4|485
1718017200000|2024-06-10 11:00:00|36738.9|36718.9|36735.7|36715.7|36740.1|36720.1|36733.4|36713.4|416
1718017500000|2024-06-10 11:05:00|36735.8|36715.8|36696.7|36676.7|36736.7|36716.7|36690.6|36670.6|397
1718017800000|2024-06-10 11:10:00|36696.8|36676.8|36697.3|36677.3|36714.8|36683.8|36684.8|36651.2|465
1718018100000|2024-06-10 11:15:00|36697.8|36677.8|36684.7|36664.7|36712.3|36677.8|36679.4|36654.7|519
1718018400000|2024-06-10 11:20:00|36685.5|36665.5|36664.5|36644.5|36686.8|36666.8|36662.5|36642.5|435
1718018700000|2024-06-10 11:25:00|36664.7|36644.7|36676.1|36656.1|36677.7|36657.7|36659.3|36639.3|423
1718019000000|2024-06-10 11:30:00|36675.8|36655.8|36662.7|36642.7|36676.3|36656.3|36659|36639|528
1718019300000|2024-06-10 11:35:00|36662.6|36642.6|36676.5|36626.5|36679.4|36649.8|36658.6|36625.7|416
1718019600000|2024-06-10 11:40:00|36676.4|36626.4|36703.3|36653.3|36704.5|36670.7|36657.3|36620.7|427
1718019900000|2024-06-10 11:45:00|36702.6|36652.6|36680.4|36660.4|36702.7|36671.9|36676.1|36649.4|352
1718020200000|2024-06-10 11:50:00|36680.3|36660.3|36676.3|36656.3|36688|36668|36676.3|36656.3|418
1718020500000|2024-06-10 11:55:00|36676.6|36656.6|36697.4|36647.4|36697.4|36660|36668.1|36645|365
1718020800000|2024-06-10 12:00:00|36697|36647|36672.2|36652.2|36697|36663.3|36671.2|36640.3|526
1718021100000|2024-06-10 12:05:00|36671.9|36651.9|36656.3|36636.3|36677.6|36657.6|36650.9|36630.9|509
1718021400000|2024-06-10 12:10:00|36656.4|36636.4|36625.6|36605.6|36658.8|36638.8|36614.6|36594.6|490
1718021700000|2024-06-10 12:15:00|36625.7|36605.7|36623.9|36603.9|36642.4|36622.4|36617.5|36597.5|522
1718022000000|2024-06-10 12:20:00|36623.8|36603.8|36603|36583|36624.6|36604.6|36592.4|36572.4|538
1718022300000|2024-06-10 12:25:00|36602.9|36582.9|36609.1|36589.1|36614.1|36594.1|36589.6|36569.6|497
1718022600000|2024-06-10 12:30:00|36608.7|36588.7|36625.4|36605.4|36626.9|36606.9|36606.6|36586.6|504
1718022900000|2024-06-10 12:35:00|36626.3|36606.3|36655|36635|36655.8|36635.8|36626.1|36606.1|504
1718023200000|2024-06-10 12:40:00|36655.2|36635.2|36652.9|36632.9|36662.1|36642.1|36647.7|36627.7|421
1718023500000|2024-06-10 12:45:00|36652.6|36632.6|36671.9|36651.9|36678.8|36658.8|36651.3|36631.3|495
1718023800000|2024-06-10 12:50:00|36672.6|36652.6|36689.9|36669.9|36693.9|36673.9|36672.4|36652.4|376
1718024100000|2024-06-10 12:55:00|36691.5|36671.5|36700.8|36680.8|36701|36681|36684.9|36664.9|427
1718024400000|2024-06-10 13:00:00|36701|36681|36685.6|36665.6|36710.7|36690.7|36685.5|36665.5|555
1718024700000|2024-06-10 13:05:00|36685.1|36665.1|36700.6|36680.6|36707.3|36687.3|36685.1|36665.1|471
1718025000000|2024-06-10 13:10:00|36700.5|36680.5|36700.5|36680.5|36720.7|36686.7|36693.2|36659.3|540
1718025300000|2024-06-10 13:15:00|36699.6|36679.6|36723.6|36703.6|36724.3|36704.3|36693.3|36672.2|449
1718025600000|2024-06-10 13:20:00|36723.9|36703.9|36742.7|36722.7|36742.7|36722.7|36714.6|36694.6|511
1718025900000|2024-06-10 13:25:00|36742.4|36722.4|36759.8|36739.8|36761.3|36741.3|36742.4|36722.4|562
1718026200000|2024-06-10 13:30:00|36759.3|36739.3|36764.6|36744.6|36775.8|36755.8|36759.3|36739.3|573
1718026500000|2024-06-10 13:35:00|36764.7|36744.7|36739.9|36719.9|36767.2|36747.2|36734.6|36714.6|563
1718026800000|2024-06-10 13:40:00|36740.1|36720.1|36708.7|36688.7|36745.8|36725.8|36708.3|36677.1|621
1718027100000|2024-06-10 13:45:00|36708.8|36688.8|36721.6|36701.6|36723.9|36703.9|36699.1|36679.1|514
1718027400000|2024-06-10 13:50:00|36721.7|36701.7|36723.7|36703.7|36735.3|36715.3|36714.2|36694.2|564
1718027700000|2024-06-10 13:55:00|36724.3|36704.3|36729.2|36709.2|36730.9|36710.9|36719.6|36699.6|522
1718028000000|2024-06-10 14:00:00|36727.4|36707.4|36757.3|36737.3|36761.8|36741.8|36727.4|36707.4|532
1718028300000|2024-06-10 14:05:00|36756.7|36736.7|36749.5|36729.5|36757.3|36737.3|36747.8|36727.8|388
1718028600000|2024-06-10 14:10:00|36748.7|36728.7|36745.9|36725.9|36759.7|36739.7|36745.8|36725.8|468
1718028900000|2024-06-10 14:15:00|36746|36726|36732.1|36712.1|36746.2|36726.2|36722.3|36702.3|455
1718029200000|2024-06-10 14:20:00|36732.4|36712.4|36719.1|36699.1|36738.5|36718.5|36715.7|36695.7|403
1718029500000|2024-06-10 14:25:00|36719.4|36699.4|36703.1|36683.1|36719.4|36699.4|36701.8|36681.8|363
1718029800000|2024-06-10 14:30:00|36703.2|36683.2|36684.4|36664.4|36711|36691|36684.2|36664.2|375
1718030100000|2024-06-10 14:35:00|36684.2|36664.2|36674|36654|36689.9|36669.9|36673.5|36653.5|436
1718030400000|2024-06-10 14:40:00|36673.8|36653.8|36663.8|36643.8|36678.2|36658.2|36650.7|36630.7|393
1718030700000|2024-06-10 14:45:00|36663.5|36643.5|36655.3|36635.3|36663.7|36643.7|36641.3|36621.3|435
1718031000000|2024-06-10 14:50:00|36655.5|36635.5|36639.2|36619.2|36661.9|36641.9|36635.6|36615.6|533
1718031300000|2024-06-10 14:55:00|36639.3|36619.3|36656.1|36636.1|36656.5|36636.5|36636.9|36616.9|621
1718031600000|2024-06-10 15:00:00|36656.5|36636.5|36656.8|36636.8|36659.6|36639.6|36643.9|36623.9|657
1718031900000|2024-06-10 15:05:00|36656.7|36636.7|36647.3|36627.3|36656.8|36636.8|36639.6|36619.6|469
1718032200000|2024-06-10 15:10:00|36647.5|36627.5|36646|36626|36658.9|36638.9|36645.2|36625.2|484
1718032500000|2024-06-10 15:15:00|36645.8|36625.8|36630.5|36610.5|36646.1|36626.1|36630.4|36610.4|386
1718032800000|2024-06-10 15:20:00|36630.6|36610.6|36629.4|36609.4|36635.9|36615.9|36624.5|36604.5|414
1718033100000|2024-06-10 15:25:00|36629.3|36609.3|36633.8|36613.8|36634.5|36614.5|36622.6|36602.6|372
1718033400000|2024-06-10 15:30:00|36633.6|36613.6|36640.5|36590.5|36653.9|36613.6|36627.4|36585.3|842
1718033700000|2024-06-10 15:35:00|36640.7|36590.7|36633.1|36583.1|36645|36595|36627.9|36577.9|844
1718034000000|2024-06-10 15:40:00|36633.5|36583.5|36614.2|36564.2|36634.9|36584.9|36611.7|36561.7|677
1718034300000|2024-06-10 15:45:00|36614.5|36564.5|36620.1|36570.1|36629.2|36579.2|36611.4|36561.4|580
1718034600000|2024-06-10 15:50:00|36620|36570|36615.9|36565.9|36621.4|36571.4|36610.9|36560.9|779
1718034900000|2024-06-10 15:55:00|36612.6|36562.6|36602.8|36552.8|36614.6|36564.6|36602|36552|841
1718035200000|2024-06-10 16:00:00|36603.4|36553.4|36593.5|36543.5|36603.4|36553.4|36583.4|36533.4|584
1718035500000|2024-06-10 16:05:00|36593.3|36543.3|36588.1|36538.1|36601.2|36551.2|36588|36538|416
1718035800000|2024-06-10 16:10:00|36588|36538|36577.7|36527.7|36588.6|36538.6|36577.7|36527.7|554
1718036100000|2024-06-10 16:15:00|36577.8|36527.8|36575.1|36525.1|36583|36533|36571.1|36521.1|652
1718036400000|2024-06-10 16:20:00|36574.7|36524.7|36568.9|36518.9|36576|36526|36566.5|36516.5|618
1718036700000|2024-06-10 16:25:00|36568.4|36518.4|36569.7|36519.7|36572.4|36522.4|36565|36515|611
1718037000000|2024-06-10 16:30:00|36569.8|36519.8|36578.6|36528.6|36578.8|36528.8|36567.7|36517.7|576
1718037300000|2024-06-10 16:35:00|36578.1|36528.1|36576.1|36526.1|36581.9|36531.9|36575.2|36525.2|407
1718037600000|2024-06-10 16:40:00|36576.5|36526.5|36575.8|36525.8|36578.6|36528.6|36570|36520|445
1718037900000|2024-06-10 16:45:00|36576.3|36526.3|36580.2|36530.2|36582.4|36532.4|36576.2|36526.2|634
1718038200000|2024-06-10 16:50:00|36579.9|36529.9|36583.4|36533.4|36585.2|36535.2|36577.4|36527.4|904
1718038500000|2024-06-10 16:55:00|36582.4|36532.4|36585.7|36535.7|36586.7|36536.7|36579.3|36529.3|736
1718038800000|2024-06-10 17:00:00|36585.8|36535.8|36579.6|36529.6|36588.7|36538.7|36575.5|36525.5|670
1718039100000|2024-06-10 17:05:00|36579.3|36529.3|36588.7|36538.7|36589.8|36539.8|36578.6|36528.6|415
1718039400000|2024-06-10 17:10:00|36588.8|36538.8|36592.4|36542.4|36594.5|36544.5|36585.9|36535.9|552
1718039700000|2024-06-10 17:15:00|36592.5|36542.5|36590.3|36540.3|36600.1|36550.1|36588|36538|573
1718040000000|2024-06-10 17:20:00|36590.2|36540.2|36584.4|36534.4|36591.9|36541.9|36582.3|36532.3|657
1718040300000|2024-06-10 17:25:00|36584.3|36534.3|36571.9|36521.9|36586|36536|36567.9|36517.9|689
1718040600000|2024-06-10 17:30:00|36570.9|36520.9|36570.5|36520.5|36577.1|36527.1|36567.8|36517.8|591
1718040900000|2024-06-10 17:35:00|36570.4|36520.4|36572|36522|36576.2|36526.2|36569.1|36519.1|577
1718041200000|2024-06-10 17:40:00|36571.3|36521.3|36573.3|36523.3|36576.5|36526.5|36570.9|36520.9|508
1718041500000|2024-06-10 17:45:00|36573.2|36523.2|36565.6|36515.6|36575.5|36525.5|36563.2|36513.2|606
1718041800000|2024-06-10 17:50:00|36565.5|36515.5|36566.7|36516.7|36570.9|36520.9|36562.3|36512.3|557
1718042100000|2024-06-10 17:55:00|36566.5|36516.5|36565.6|36515.6|36569.9|36519.9|36560.4|36510.4|685
1718042400000|2024-06-10 18:00:00|36565.4|36515.4|36566|36516|36567.6|36517.6|36561.7|36511.7|646
1718042700000|2024-06-10 18:05:00|36565.6|36515.6|36558.8|36508.8|36569.3|36519.3|36555.9|36505.9|616
1718043000000|2024-06-10 18:10:00|36558.7|36508.7|36566.3|36516.3|36568.6|36518.6|36558.3|36508.3|519
1718043300000|2024-06-10 18:15:00|36566.7|36516.7|36565.2|36515.2|36569.1|36519.1|36563.3|36513.3|511
1718043600000|2024-06-10 18:20:00|36566.4|36516.4|36565.1|36515.1|36571.8|36521.8|36564.2|36514.2|651
1718043900000|2024-06-10 18:25:00|36564.8|36514.8|36567.6|36517.6|36573.8|36523.8|36561.4|36511.4|630
1718044200000|2024-06-10 18:30:00|36569|36519|36569.4|36519.4|36572|36522|36565.9|36515.9|314
1718044500000|2024-06-10 18:35:00|36569.8|36519.8|36562.9|36512.9|36571.9|36521.9|36560.8|36510.8|514
1718044800000|2024-06-10 18:40:00|36562.8|36512.8|36554.2|36504.2|36564.5|36514.5|36551.5|36501.5|788
1718045100000|2024-06-10 18:45:00|36553.2|36503.2|36555.4|36505.4|36563.3|36513.3|36551.4|36501.4|848
1718045400000|2024-06-10 18:50:00|36554.4|36504.4|36554.5|36504.5|36559.2|36509.2|36547.6|36497.6|823
1718045700000|2024-06-10 18:55:00|36555.5|36505.5|36559.1|36509.1|36559.1|36509.1|36547.9|36497.9|626
1718046000000|2024-06-10 19:00:00|36559.2|36509.2|36558|36508|36560.2|36510.2|36554.8|36504.8|121
1718046300000|2024-06-10 19:05:00|36557.9|36507.9|36555.3|36505.3|36557.9|36507.9|36553.1|36503.1|91
1718046600000|2024-06-10 19:10:00|36555.2|36505.2|36548.8|36498.8|36555.2|36505.2|36548.8|36498.8|112
1718046900000|2024-06-10 19:15:00|36548.9|36498.9|36549|36499|36549.1|36499.1|36545.2|36495.2|158
1718047200000|2024-06-10 19:20:00|36548.8|36498.8|36536.6|36486.6|36549|36499|36531.2|36481.2|287
1718047500000|2024-06-10 19:25:00|36537.1|36487.1|36539.7|36489.7|36541.2|36491.2|36535|36485|543
1718047800000|2024-06-10 19:30:00|36539.8|36489.8|36535.4|36485.4|36542.5|36492.5|36531.3|36481.3|482
1718048100000|2024-06-10 19:35:00|36533.4|36483.4|36536|36486|36538|36488|36532.7|36482.7|237
1718048400000|2024-06-10 19:40:00|36535.9|36485.9|36537.8|36487.8|36539.7|36489.7|36534|36484|227
1718048700000|2024-06-10 19:45:00|36538.3|36488.3|36543.4|36493.4|36543.4|36493.4|36537.6|36487.6|178
1718049000000|2024-06-10 19:50:00|36544.2|36494.2|36538.7|36488.7|36544.4|36494.4|36537.6|36487.6|315
1718049300000|2024-06-10 19:55:00|36538.5|36488.5|36539|36489|36540.8|36490.8|36538.1|36488.1|349
1718049600000|2024-06-10 20:00:00|36538.7|36488.7|36540.1|36490.1|36541.8|36491.8|36536.2|36486.2|232
1718049900000|2024-06-10 20:05:00|36540.4|36490.4|36537.2|36487.2|36540.9|36490.9|36536.5|36486.5|205
1718050200000|2024-06-10 20:10:00|36537.4|36487.4|36533.7|36483.7|36540.3|36490.3|36533.7|36483.7|211
1718050500000|2024-06-10 20:15:00|36533.8|36483.8|36532.8|36482.8|36535.4|36485.4|36532.4|36482.4|168
1718050800000|2024-06-10 20:20:00|36532.9|36482.9|36533.8|36483.8|36534.9|36484.9|36532|36482|210
1718051100000|2024-06-10 20:25:00|36533.6|36483.6|36530.8|36480.8|36534.2|36484.2|36529.6|36479.6|192
1718051400000|2024-06-10 20:30:00|36531.3|36481.3|36530.8|36480.8|36532.9|36482.9|36530.1|36480.1|345
1718051700000|2024-06-10 20:35:00|36530.7|36480.7|36525.6|36475.6|36532.4|36482.4|36522.7|36472.7|255
1718052000000|2024-06-10 20:40:00|36525.9|36475.9|36525.4|36475.4|36532.1|36478.9|36524.5|36474.5|167
1718052300000|2024-06-10 20:45:00|36525.5|36475.5|36524.5|36467.8|36534|36476.2|36522.1|36467.8|118
1718052600000|2024-06-10 20:50:00|36526.9|36467.9|36536.9|36461.8|36538.1|36468.5|36525|36461.5|159
1718052900000|2024-06-10 20:55:00|36536.2|36460|36542.8|36446.1|36549.7|36460|36535.5|36442.5|283
1718053200000|2024-06-10 21:00:00|36569.1|36449.1|36591.2|36471.2|36591.3|36471.3|36559.6|36439.6|24
1718053500000|2024-06-10 21:05:00|36591.1|36471.1|36584.6|36464.6|36610.3|36490.3|36584.6|36464.6|93
1718053800000|2024-06-10 21:10:00|36583.9|36463.9|36594.9|36474.9|36610.1|36490.1|36583.9|36463.9|130
1718054100000|2024-06-10 21:15:00|36595.1|36475.1|36602.8|36482.8|36615.7|36495.7|36583.2|36463.2|372
1718054400000|2024-06-10 21:20:00|36602.7|36482.7|36594.5|36474.5|36610.6|36490.6|36590.3|36470.3|190
1718054700000|2024-06-10 21:25:00|36594.6|36474.6|36593.7|36473.7|36608.5|36488.5|36593.3|36473.3|150
1718055000000|2024-06-10 21:30:00|36593.8|36473.8|36594.3|36474.3|36598.2|36478.2|36591.7|36471.7|156
1718055300000|2024-06-10 21:35:00|36594.2|36474.2|36597.7|36477.7|36604.8|36484.8|36592.1|36472.1|145
1718055600000|2024-06-10 21:40:00|36594.3|36474.3|36591.7|36471.7|36609.1|36489.1|36589.2|36469.2|174
1718055900000|2024-06-10 21:45:00|36591.6|36471.6|36591.8|36471.8|36599.1|36479.1|36589.5|36469.5|154
1718056200000|2024-06-10 21:50:00|36594.5|36474.5|36585.2|36465.2|36598.8|36478.8|36582.9|36462.9|198
1718056500000|2024-06-10 21:55:00|36584.2|36464.2|36593.1|36473.1|36598.4|36478.4|36584.1|36464.1|194
1718056800000|2024-06-10 22:00:00|36597|36477|36585.5|36465.5|36597.3|36477.3|36566.8|36446.8|202
1718057100000|2024-06-10 22:05:00|36575.6|36455.6|36568.5|36448.5|36581.7|36461.7|36562.9|36442.9|87
1718057400000|2024-06-10 22:10:00|36570.5|36450.5|36575.3|36455.3|36575.8|36458.8|36568|36448|127
1718057700000|2024-06-10 22:15:00|36575.2|36455.2|36576.2|36459.9|36579.4|36460.1|36569.9|36449.9|114
1718058000000|2024-06-10 22:20:00|36576.9|36460.2|36575.2|36455.2|36583.3|36466.6|36570|36454.4|195
1718058300000|2024-06-10 22:25:00|36573.8|36453.8|36567.5|36461.6|36577.1|36461.6|36564.1|36452.8|114
1718058600000|2024-06-10 22:30:00|36566.8|36461|36579.6|36459.6|36579.6|36470.9|36566.6|36453.1|138
1718058900000|2024-06-10 22:35:00|36579.5|36459.5|36569.3|36466.2|36579.8|36470.3|36569.1|36458.2|125
1718059200000|2024-06-10 22:40:00|36569.4|36467.6|36579.6|36459.6|36581.4|36471|36569|36457.6|133
1718059500000|2024-06-10 22:45:00|36580.6|36460.6|36573.6|36470|36581.6|36471.4|36573.4|36458.9|161
1718059800000|2024-06-10 22:50:00|36574.4|36470.4|36578.9|36458.9|36580.2|36475.4|36566.8|36458.2|127
1718060100000|2024-06-10 22:55:00|36579|36459|36570.9|36466.5|36579.7|36472|36563.6|36456|119
1718060400000|2024-06-10 23:00:00|36571|36465.7|36581.6|36461.6|36584.4|36470.4|36569.7|36450.3|252
1718060700000|2024-06-10 23:05:00|36581.4|36461.4|36575.5|36466.3|36583.5|36469.1|36568.3|36448.3|200
1718061000000|2024-06-10 23:10:00|36575.6|36463.1|36569.6|36449.6|36580.4|36467.7|36568|36448|260
1718061300000|2024-06-10 23:15:00|36569.7|36449.7|36573.1|36467.6|36579.8|36473.9|36567.5|36447.5|207
1718061600000|2024-06-10 23:20:00|36575.4|36467.9|36576|36470.9|36582.8|36471.4|36568.7|36448.7|194
1718061900000|2024-06-10 23:25:00|36576.8|36453.2|36572.1|36478|36578.4|36478|36566.7|36446.7|124
1718062200000|2024-06-10 23:30:00|36572.3|36478.2|36577.5|36469.3|36586.3|36487.6|36570.4|36465.6|146
1718062500000|2024-06-10 23:35:00|36579.1|36469.2|36576.4|36496.9|36582.9|36514.1|36556.5|36467.7|373
1718062800000|2024-06-10 23:40:00|36576.6|36496.3|36554|36492.3|36580.7|36517.6|36549.2|36480.1|592
1718063100000|2024-06-10 23:45:00|36554.4|36492.5|36536.9|36484.7|36559.7|36504.3|36532.1|36478.5|637
1718063400000|2024-06-10 23:50:00|36536.7|36484.5|36536.2|36485|36552|36496.6|36532.7|36482.5|506
1718063700000|2024-06-10 23:55:00|36536.9|36486.9|36537.6|36487.6|36544.5|36494.5|36534.8|36484.1|586
1718064000000|2024-06-11 00:00:00|36546|36489.8|36534.4|36484.2|36554.9|36494.5|36532.3|36481.1|740
1718064300000|2024-06-11 00:05:00|36535.3|36483.6|36551.1|36499.9|36556.8|36503.7|36527.3|36473.6|669
1718064600000|2024-06-11 00:10:00|36550.9|36499.6|36553.5|36503.5|36566.3|36512.5|36550.3|36498.9|572
1718064900000|2024-06-11 00:15:00|36555.4|36505.1|36515.3|36465.2|36555.9|36505.4|36514.9|36464.9|612
1718065200000|2024-06-11 00:20:00|36515.1|36465.1|36524.2|36474.2|36525.7|36475.7|36511.5|36460.9|422
1718065500000|2024-06-11 00:25:00|36524.3|36474.3|36553.3|36503.3|36557.3|36507.3|36524|36474|501
1718065800000|2024-06-11 00:30:00|36553.5|36503.5|36540.6|36488.7|36563.2|36511.1|36536.7|36484|566
1718066100000|2024-06-11 00:35:00|36540.5|36488.8|36529.4|36479.4|36541.1|36488.8|36520.8|36468.4|567
1718066400000|2024-06-11 00:40:00|36529.3|36479.3|36571.3|36517.3|36571.3|36517.5|36528.4|36478.4|711
1718066700000|2024-06-11 00:45:00|36570.4|36517.1|36527.2|36477.2|36570.4|36517.1|36520.6|36470.6|582
1718067000000|2024-06-11 00:50:00|36527.3|36477.3|36531|36481|36538.7|36488.7|36517.5|36467.5|473
1718067300000|2024-06-11 00:55:00|36530.9|36480.9|36527.5|36477.5|36531.2|36481.2|36512.5|36462.5|521
1718067600000|2024-06-11 01:00:00|36528.3|36478.3|36564.3|36514.1|36564.7|36514.7|36528.3|36478.3|626
1718067900000|2024-06-11 01:05:00|36564.4|36514.3|36559|36509|36568.2|36518.2|36555.9|36505.9|410
1718068200000|2024-06-11 01:10:00|36559.1|36509.1|36543.9|36492.6|36566.8|36516.8|36539.8|36487.2|595
1718068500000|2024-06-11 01:15:00|36542.7|36492.5|36534.7|36484.7|36550.2|36499.2|36524.4|36474.4|652
1718068800000|2024-06-11 01:20:00|36534.9|36484.9|36560.3|36510.3|36566.9|36516.1|36533.2|36483.2|788
1718069100000|2024-06-11 01:25:00|36560.6|36510.6|36527.8|36470.7|36565.9|36515.4|36521.3|36470.1|512
1718069400000|2024-06-11 01:30:00|36527.7|36470.6|36519.7|36469.7|36533.5|36481.9|36519.5|36467.4|526
1718069700000|2024-06-11 01:35:00|36519.8|36469.8|36520.5|36470.5|36530.1|36480.1|36518.4|36468.4|302
1718070000000|2024-06-11 01:40:00|36520.8|36470.8|36499.2|36449.2|36528.8|36478.8|36499.2|36449.2|528
1718070300000|2024-06-11 01:45:00|36499.7|36449.7|36505.9|36455.9|36520.8|36470.8|36498.9|36448.9|457
1718070600000|2024-06-11 01:50:00|36507|36457|36507.5|36454.7|36526.7|36476.7|36504.3|36450.9|556
1718070900000|2024-06-11 01:55:00|36507.6|36454.8|36516.9|36466.9|36532.1|36480.5|36504.4|36453.2|474
1718071200000|2024-06-11 02:00:00|36517.1|36467.1|36518.6|36467.7|36523.2|36473.2|36505.7|36455.2|558
1718071500000|2024-06-11 02:05:00|36518.1|36467.6|36549.4|36497.9|36550.9|36500.1|36517|36466.1|736
1718071800000|2024-06-11 02:10:00|36548.4|36498.4|36550.1|36499.3|36561.4|36508.7|36541.2|36491.2|635
1718072100000|2024-06-11 02:15:00|36550.3|36499.2|36514.6|36464.6|36552.4|36499.6|36512.4|36461.5|715
1718072400000|2024-06-11 02:20:00|36514.3|36464.3|36505.3|36455.1|36525.2|36475.2|36502.9|36452.3|642
1718072700000|2024-06-11 02:25:00|36504.9|36454.9|36502.5|36452.5|36522.4|36472.4|36501.9|36451.9|514
1718073000000|2024-06-11 02:30:00|36501.6|36451.6|36511.2|36461.2|36529|36478.5|36501.6|36451.6|585
1718073300000|2024-06-11 02:35:00|36509|36459|36520.4|36469.9|36524.7|36474.7|36503.5|36452.9|611
1718073600000|2024-06-11 02:40:00|36520.7|36470.1|36507.1|36456|36528.7|36478.7|36501.1|36451.1|645
1718073900000|2024-06-11 02:45:00|36507|36456.2|36540.6|36488.3|36541.6|36489.4|36504.3|36452.3|755
1718074200000|2024-06-11 02:50:00|36540.7|36488.9|36544.4|36494.4|36555.4|36498.8|36525.7|36475.7|730
1718074500000|2024-06-11 02:55:00|36544.2|36494.2|36518.7|36468.7|36545.3|36495.3|36512.5|36462|629
1718074800000|2024-06-11 03:00:00|36519.2|36469.2|36536.9|36486.9|36542.9|36489.9|36511.7|36461.7|533
1718075100000|2024-06-11 03:05:00|36536.8|36486.8|36521.2|36471.2|36549.4|36495.7|36515.3|36464.8|591
1718075400000|2024-06-11 03:10:00|36521.1|36471.1|36505.7|36455.7|36523.2|36473.2|36501.8|36451.8|579
1718075700000|2024-06-11 03:15:00|36505.8|36455.8|36510.1|36460.1|36518.3|36468.3|36499.7|36449.7|418
1718076000000|2024-06-11 03:20:00|36509.3|36459.3|36506.5|36456.5|36517.3|36467.3|36501.4|36451.4|350
1718076300000|2024-06-11 03:25:00|36507.4|36457.4|36513.1|36463.1|36522|36472|36503.7|36453.7|542
1718076600000|2024-06-11 03:30:00|36514.2|36464.2|36527.7|36477.7|36531.7|36480.5|36507.9|36457.9|626
1718076900000|2024-06-11 03:35:00|36527.5|36477.5|36546.6|36496.6|36549.5|36498.9|36522.5|36472.5|648
1718077200000|2024-06-11 03:40:00|36546.1|36496.1|36549.6|36499.6|36559.5|36509.5|36542.7|36492.7|663
1718077500000|2024-06-11 03:45:00|36547|36497|36512.5|36462.5|36547|36497|36509.9|36458|744
1718077800000|2024-06-11 03:50:00|36511.3|36461.3|36530.8|36477.2|36531.4|36478.9|36491.8|36441.8|663
1718078100000|2024-06-11 03:55:00|36530.4|36478.2|36532.6|36482.6|36543.3|36487.8|36516.9|36466.1|745
1718078400000|2024-06-11 04:00:00|36532.1|36482.1|36510.5|36460.5|36544.4|36489.4|36503.8|36453.8|624
1718078700000|2024-06-11 04:05:00|36508.8|36458.7|36505.1|36455.1|36515.6|36463.5|36495.3|36445.2|581
1718079000000|2024-06-11 04:10:00|36505.2|36455.2|36528.1|36478.1|36530.7|36479.8|36496.2|36446.2|653
1718079300000|2024-06-11 04:15:00|36529.1|36477.8|36525.8|36475.7|36542.9|36490.1|36516.5|36466.5|597
1718079600000|2024-06-11 04:20:00|36525.9|36475.8|36499.1|36449.1|36535.8|36485.6|36498.5|36448.5|574
1718079900000|2024-06-11 04:25:00|36499|36449|36517|36457.3|36517.4|36465.5|36494.1|36443.4|587
1718080200000|2024-06-11 04:30:00|36515.1|36457.8|36493|36442.5|36520.6|36461|36493|36442.5|324
1718080500000|2024-06-11 04:35:00|36492.4|36442.4|36516|36466|36524.6|36474.5|36487.4|36437|438
1718080800000|2024-06-11 04:40:00|36516.3|36466.3|36502.5|36452.5|36530.9|36480.6|36502.4|36452.4|364
1718081100000|2024-06-11 04:45:00|36502.6|36452.6|36512.4|36462.4|36517.2|36467.2|36497.1|36447.1|398
1718081400000|2024-06-11 04:50:00|36515.8|36465.8|36533.6|36483.6|36537.9|36487.9|36515.8|36465.8|481
1718081700000|2024-06-11 04:55:00|36535.1|36485.1|36521.4|36471.4|36540.4|36488.3|36512|36462|563
1718082000000|2024-06-11 05:00:00|36519.5|36469.5|36489.8|36439.8|36524|36474|36489.8|36439.8|541
1718082300000|2024-06-11 05:05:00|36489.9|36439.9|36529.5|36479.5|36530.7|36480.7|36489.9|36439.9|377
1718082600000|2024-06-11 05:10:00|36530.4|36480.4|36524.9|36474.9|36545.5|36495.5|36523.2|36473.2|449
1718082900000|2024-06-11 05:15:00|36525|36475|36502.8|36452.8|36526.8|36476.8|36502.1|36452.1|417
1718083200000|2024-06-11 05:20:00|36502.9|36452.9|36537.6|36487.6|36539.5|36489.5|36493.4|36443.4|456
1718083500000|2024-06-11 05:25:00|36540.2|36490.2|36540.3|36490.3|36548.4|36498.4|36524.5|36474.5|521
1718083800000|2024-06-11 05:30:00|36540|36490|36510.5|36460.5|36546.8|36496.8|36508.3|36458.3|460
1718084100000|2024-06-11 05:35:00|36509.9|36459.9|36542.4|36492.4|36543.2|36493.2|36500.2|36450.2|364
1718084400000|2024-06-11 05:40:00|36542.5|36492.5|36496.6|36446.6|36548.9|36498.9|36496.6|36446.6|436
1718084700000|2024-06-11 05:45:00|36496.7|36446.7|36538.9|36488.9|36542.5|36492.5|36492.6|36442.6|444
1718085000000|2024-06-11 05:50:00|36539|36489|36529.8|36479.8|36540|36490|36496.7|36446.7|529
1718085300000|2024-06-11 05:55:00|36529.9|36479.9|36553.8|36490|36555|36501|36529.8|36478.1|693
1718085600000|2024-06-11 06:00:00|36555.5|36501.9|36544.2|36494.2|36559.2|36509.2|36510.2|36460.2|665
1718085900000|2024-06-11 06:05:00|36544.4|36494.4|36544.1|36494.1|36560.5|36510.5|36538.9|36488.9|477
1718086200000|2024-06-11 06:10:00|36543.8|36493.8|36547.6|36497.6|36554.4|36504.4|36531.2|36481.2|393
1718086500000|2024-06-11 06:15:00|36547.5|36497.5|36541.9|36491.9|36551.3|36501.3|36538.8|36488.8|398
1718086800000|2024-06-11 06:20:00|36541.8|36491.8|36542.3|36492.3|36544.1|36494.1|36526.2|36476.2|342
1718087100000|2024-06-11 06:25:00|36542.2|36492.2|36502.9|36452.9|36546.1|36496.1|36500.4|36450.4|404
1718087400000|2024-06-11 06:30:00|36503.1|36453.1|36525.6|36505.6|36541.3|36505.8|36493.7|36453.1|417
1718087700000|2024-06-11 06:35:00|36525.4|36505.4|36517|36497|36534.7|36507.4|36515.9|36482.7|368
1718088000000|2024-06-11 06:40:00|36515.7|36495.7|36537.9|36487.9|36538.4|36506.5|36514.6|36485|446
1718088300000|2024-06-11 06:45:00|36538|36488|36502.4|36482.4|36540.4|36490.4|36495.1|36454.6|443
1718088600000|2024-06-11 06:50:00|36502.9|36482.9|36501|36481|36519.5|36485.5|36488.5|36463.4|376
1718088900000|2024-06-11 06:55:00|36500.7|36480.7|36516.6|36496.6|36526.6|36506.6|36500.2|36480.2|471
1718089200000|2024-06-11 07:00:00|36516.8|36496.8|36535.9|36515.9|36545.8|36525.8|36514.4|36494.4|577
1718089500000|2024-06-11 07:05:00|36536|36516|36566|36516|36568.5|36533.2|36535.6|36505.7|570
1718089800000|2024-06-11 07:10:00|36566.6|36516.6|36574.3|36524.3|36575.3|36525.3|36566.6|36516.6|595
1718090100000|2024-06-11 07:15:00|36574.4|36524.4|36588|36538|36594.4|36552.9|36557.4|36522.3|549
1718090400000|2024-06-11 07:20:00|36588.8|36538.8|36552.9|36532.9|36593.9|36558.6|36548.1|36528.1|451
1718090700000|2024-06-11 07:25:00|36553.1|36533.1|36577.8|36557.8|36602.7|36557.9|36550.8|36516.2|531
1718091000000|2024-06-11 07:30:00|36577.9|36557.9|36618|36568|36634.6|36587.1|36577.9|36542.2|724
1718091300000|2024-06-11 07:35:00|36615.4|36565.4|36609.3|36589.3|36625.2|36589.3|36599.8|36549.8|877
1718091600000|2024-06-11 07:40:00|36602|36582|36607.8|36557.8|36627.3|36592.3|36584.6|36550.7|457
1718091900000|2024-06-11 07:45:00|36605.4|36555.4|36615.4|36565.4|36615.4|36579.9|36587.8|36554.9|470
1718092200000|2024-06-11 07:50:00|36615.3|36565.3|36594.6|36574.6|36615.3|36576.6|36588|36557.2|413
1718092500000|2024-06-11 07:55:00|36594.3|36574.3|36616.7|36566.7|36620.6|36582.4|36592.3|36565.2|405
1718092800000|2024-06-11 08:00:00|36616.6|36566.6|36616.2|36566.2|36626.7|36588.1|36598.8|36565.5|540
1718093100000|2024-06-11 08:05:00|36616.6|36566.6|36606.1|36586.1|36623.2|36587.6|36597.8|36565.7|422
1718093400000|2024-06-11 08:10:00|36607.2|36587.2|36602.5|36582.5|36612.4|36592.4|36597.3|36577.3|394
1718093700000|2024-06-11 08:15:00|36602.3|36582.3|36632.8|36582.8|36633.9|36598.1|36600.1|36569.3|421
1718094000000|2024-06-11 08:20:00|36632.7|36582.7|36651.7|36631.7|36668|36634.9|36616.9|36572.5|491
1718094300000|2024-06-11 08:25:00|36652.3|36632.3|36674.2|36624.2|36684.5|36643.5|36651.3|36611.8|517
1718094600000|2024-06-11 08:30:00|36674.1|36624.1|36685.5|36635.5|36688.1|36653.5|36652.9|36619.1|383
1718094900000|2024-06-11 08:35:00|36685.4|36635.4|36670|36650|36700.6|36658.3|36668.8|36634.9|486
1718095200000|2024-06-11 08:40:00|36669.2|36649.2|36706.3|36656.3|36708.9|36672.2|36666.5|36646.5|494
1718095500000|2024-06-11 08:45:00|36706.4|36656.4|36762.9|36712.9|36767.2|36717.2|36706.2|36656.4|532
1718095800000|2024-06-11 08:50:00|36763.3|36713.3|36760.1|36740.1|36769.6|36749.6|36744.7|36712.8|663
1718096100000|2024-06-11 08:55:00|36759.6|36739.6|36754|36734|36765.4|36739.6|36743.6|36715.4|612
1718096400000|2024-06-11 09:00:00|36754.5|36734.5|36746.7|36726.7|36769.1|36749.1|36746.7|36726.7|624
1718096700000|2024-06-11 09:05:00|36747|36727|36748|36728|36752.5|36732.5|36735.6|36715.6|556
1718097000000|2024-06-11 09:10:00|36748.1|36728.1|36739.6|36719.6|36749.3|36729.3|36735.3|36715.3|448
1718097300000|2024-06-11 09:15:00|36738.6|36718.6|36717.9|36697.9|36745.2|36725.2|36717.1|36697.1|484
1718097600000|2024-06-11 09:20:00|36719.3|36699.3|36722|36702|36740.3|36705|36717.6|36680|424
1718097900000|2024-06-11 09:25:00|36722.1|36702.1|36761.6|36741.6|36764.6|36744.6|36722.1|36702.1|486
1718098200000|2024-06-11 09:30:00|36761|36741|36754.2|36734.2|36762.1|36742.1|36746.6|36726.6|592
1718098500000|2024-06-11 09:35:00|36754.5|36734.5|36753.8|36733.8|36756.4|36736.4|36746.6|36726.6|452
1718098800000|2024-06-11 09:40:00|36754.3|36734.3|36744.4|36724.4|36755.1|36735.1|36739.6|36719.6|437
1718099100000|2024-06-11 09:45:00|36744.3|36724.3|36739|36719|36745.9|36725.9|36737.1|36717.1|393
1718099400000|2024-06-11 09:50:00|36738.5|36718.5|36723.9|36703.9|36740.5|36720.5|36723.3|36703.3|547
1718099700000|2024-06-11 09:55:00|36724.1|36704.1|36733.1|36713.1|36736.8|36716.8|36723.3|36703.3|505
1718100000000|2024-06-11 10:00:00|36732.8|36712.8|36720.2|36700.2|36744.5|36724.5|36714.6|36694.6|499
1718100300000|2024-06-11 10:05:00|36720.3|36700.3|36715.6|36695.6|36729.3|36709.3|36704.4|36684.4|493
1718100600000|2024-06-11 10:10:00|36716|36696|36739.6|36719.6|36740.9|36720.9|36715.6|36695.6|511
1718100900000|2024-06-11 10:15:00|36739.2|36719.2|36759.8|36739.8|36760.9|36740.9|36739.2|36719.2|474
1718101200000|2024-06-11 10:20:00|36760|36740|36768.8|36748.8|36770.8|36750.8|36752.7|36732.7|515
1718101500000|2024-06-11 10:25:00|36768.7|36748.7|36780.6|36760.6|36785|36765|36768.7|36748.7|424
1718101800000|2024-06-11 10:30:00|36780.8|36760.8|36775.7|36755.7|36783.9|36763.9|36773.6|36753.6|466
1718102100000|2024-06-11 10:35:00|36776.2|36756.2|36784.4|36764.4|36784.9|36764.9|36768.1|36748.1|464
1718102400000|2024-06-11 10:40:00|36784.1|36764.1|36793.4|36773.4|36796.5|36776.5|36772.4|36752.4|495
1718102700000|2024-06-11 10:45:00|36793.3|36773.3|36804.4|36784.4|36816.2|36796.2|36792.7|36772.7|469
1718103000000|2024-06-11 10:50:00|36804.6|36784.6|36813.8|36793.8|36815.1|36795.1|36795|36775|505
1718103300000|2024-06-11 10:55:00|36814.2|36794.2|36791.4|36771.4|36814.2|36794.2|36790.6|36770.6|522
1718103600000|2024-06-11 11:00:00|36791|36771|36795.2|36775.2|36801.1|36781.1|36787.3|36767.3|522
1718103900000|2024-06-11 11:05:00|36794.4|36774.4|36802.7|36782.7|36803.3|36783.3|36790.5|36770.5|364
1718104200000|2024-06-11 11:10:00|36802.6|36782.6|36828.8|36808.8|36828.9|36808.9|36798.3|36778.3|479
1718104500000|2024-06-11 11:15:00|36828.7|36808.7|36821.8|36801.8|36835.3|36815.3|36814.5|36794.5|501
1718104800000|2024-06-11 11:20:00|36821.7|36801.7|36824.3|36804.3|36827.8|36807.8|36820.9|36800.9|387
1718105100000|2024-06-11 11:25:00|36824.4|36804.4|36807.4|36787.4|36826.5|36806.5|36805.3|36785.3|390
1718105400000|2024-06-11 11:30:00|36807.1|36787.1|36815.8|36795.8|36817|36797|36807.1|36787.1|430
1718105700000|2024-06-11 11:35:00|36815.5|36795.5|36806|36786|36818.7|36798.7|36796.4|36754.7|478
1718106000000|2024-06-11 11:40:00|36807.3|36787.3|36796.3|36776.3|36808.9|36788.9|36792.9|36772.9|450
1718106300000|2024-06-11 11:45:00|36796|36776|36808.5|36788.5|36810.1|36788.5|36789.7|36753|573
1718106600000|2024-06-11 11:50:00|36808.3|36788.3|36819.2|36799.2|36820.2|36800.2|36792.5|36772.5|492
1718106900000|2024-06-11 11:55:00|36819.1|36799.1|36789.8|36769.8|36831.6|36802.6|36787.2|36751.3|488
1718107200000|2024-06-11 12:00:00|36789.5|36769.5|36774.6|36754.6|36811.9|36779.3|36770.8|36750.8|772
1718107500000|2024-06-11 12:05:00|36774.3|36754.3|36783.9|36763.9|36800.4|36769.5|36772.8|36735.7|672
1718107800000|2024-06-11 12:10:00|36783.8|36763.8|36781|36761|36790.1|36770.1|36774.3|36754.3|648
1718108100000|2024-06-11 12:15:00|36780.4|36760.4|36790.1|36770.1|36791.1|36771.1|36776.8|36756.8|580
1718108400000|2024-06-11 12:20:00|36790.8|36770.8|36807|36787|36808.9|36788.9|36790|36770|473
1718108700000|2024-06-11 12:25:00|36807.1|36787.1|36817.1|36797.1|36835.4|36806.1|36799.7|36766.3|641
1718109000000|2024-06-11 12:30:00|36817.2|36797.2|36811.7|36791.7|36822.3|36802.3|36803.8|36783.8|594
1718109300000|2024-06-11 12:35:00|36811.9|36791.9|36793.3|36773.3|36814.3|36794.3|36792.5|36772.5|604
1718109600000|2024-06-11 12:40:00|36793.9|36773.9|36757.5|36707.5|36795.3|36775.3|36750.9|36705.2|713
1718109900000|2024-06-11 12:45:00|36757.4|36707.4|36764.3|36744.3|36773.1|36749.2|36755.7|36706|679
1718110200000|2024-06-11 12:50:00|36764.6|36744.6|36782.1|36762.1|36783.5|36763.5|36762.4|36742.4|572
1718110500000|2024-06-11 12:55:00|36782|36762|36767.4|36747.4|36782.8|36762.8|36764.2|36744.2|538
1718110800000|2024-06-11 13:00:00|36767.3|36747.3|36761.6|36741.6|36775.5|36755.5|36761.2|36741.2|602
1718111100000|2024-06-11 13:05:00|36762.2|36742.2|36732.1|36712.1|36774.5|36754.5|36729.6|36709.6|616
1718111400000|2024-06-11 13:10:00|36732.4|36712.4|36798.3|36748.3|36805.8|36755.8|36729.8|36709.8|637
1718111700000|2024-06-11 13:15:00|36798.4|36748.4|36839|36789|36840|36801.2|36790.6|36746.2|726
1718112000000|2024-06-11 13:20:00|36839.1|36789.1|36847.8|36827.8|36851.6|36829.3|36826|36787.9|694
1718112300000|2024-06-11 13:25:00|36847|36827|36843.6|36823.6|36855.3|36835.3|36837.5|36817.5|543
1718112600000|2024-06-11 13:30:00|36843.9|36823.9|36828.5|36808.5|36852.7|36832.7|36827|36807|596
1718112900000|2024-06-11 13:35:00|36829.2|36809.2|36827.3|36807.3|36850.4|36830.4|36824.1|36804.1|576
1718113200000|2024-06-11 13:40:00|36827.7|36807.7|36812.1|36792.1|36830.7|36810.7|36805.9|36785.9|594
1718113500000|2024-06-11 13:45:00|36812.3|36792.3|36828.9|36808.9|36836.6|36816.6|36809.6|36789.6|598
1718113800000|2024-06-11 13:50:00|36829.3|36809.3|36828.6|36778.6|36840.7|36816.4|36814.3|36775.3|661
1718114100000|2024-06-11 13:55:00|36828.9|36778.9|36793.8|36773.8|36828.9|36796.9|36793.2|36773.2|631
1718114400000|2024-06-11 14:00:00|36793.7|36773.7|36811|36791|36813.3|36793.3|36780.1|36760.1|730
1718114700000|2024-06-11 14:05:00|36811.2|36791.2|36800.3|36780.3|36820.7|36800.7|36799.1|36779.1|592
1718115000000|2024-06-11 14:10:00|36800.2|36780.2|36798.9|36778.9|36808.7|36788.7|36788|36768|598
1718115300000|2024-06-11 14:15:00|36799|36779|36813.3|36793.3|36817.1|36797.1|36798.8|36778.8|613
1718115600000|2024-06-11 14:20:00|36813.9|36793.9|36804.8|36784.8|36817.1|36797.1|36803.9|36783.9|526
1718115900000|2024-06-11 14:25:00|36804.7|36784.7|36807.9|36787.9|36818.9|36798.9|36795.6|36775.6|529
1718116200000|2024-06-11 14:30:00|36806|36786|36801.1|36781.1|36808.3|36788.3|36796.1|36776.1|509
1718116500000|2024-06-11 14:35:00|36800.8|36780.8|36794.6|36774.6|36803.2|36783.2|36790.5|36770.5|526
1718116800000|2024-06-11 14:40:00|36794.7|36774.7|36804|36784|36814.4|36794.4|36791.2|36771.2|567
1718117100000|2024-06-11 14:45:00|36803.8|36783.8|36806.4|36786.4|36820.8|36800.8|36796.3|36776.3|548
1718117400000|2024-06-11 14:50:00|36806.5|36786.5|36815.1|36795.1|36831.6|36811.6|36805.2|36785.2|641
1718117700000|2024-06-11 14:55:00|36815.2|36795.2|36844.4|36824.4|36855.3|36830.2|36812.6|36792.6|585
1718118000000|2024-06-11 15:00:00|36845.3|36825.3|36843.2|36823.2|36847.7|36827.7|36823.5|36803.5|592
1718118300000|2024-06-11 15:05:00|36842.2|36822.2|36830.8|36810.8|36851.3|36831.3|36820.8|36800.8|543
1718118600000|2024-06-11 15:10:00|36830.7|36810.7|36860.4|36840.4|36860.5|36840.5|36829.5|36809.5|524
1718118900000|2024-06-11 15:15:00|36860.5|36840.5|36851.1|36831.1|36867.5|36847.5|36846.6|36826.6|455
1718119200000|2024-06-11 15:20:00|36850.7|36830.7|36872.3|36852.3|36877.6|36857.6|36849.3|36829.3|464
1718119500000|2024-06-11 15:25:00|36872.6|36852.6|36853.4|36833.4|36875|36855|36849.9|36829.9|453
1718119800000|2024-06-11 15:30:00|36853.3|36833.3|36851.9|36831.9|36855.9|36835.9|36846.8|36826.8|538
1718120100000|2024-06-11 15:35:00|36852.1|36832.1|36860.9|36810.9|36863.4|36833.4|36847|36808.5|617
1718120400000|2024-06-11 15:40:00|36862|36812|36862.9|36812.9|36865.5|36815.5|36857.7|36807.7|894
1718120700000|2024-06-11 15:45:00|36863.1|36813.1|36842.3|36822.3|36866|36824.3|36842.3|36807.1|541
1718121000000|2024-06-11 15:50:00|36842.5|36822.5|36855.7|36805.7|36860.3|36827.8|36838.5|36805.4|454
1718121300000|2024-06-11 15:55:00|36856|36806|36836.4|36816.4|36859.6|36817.4|36832.7|36797.8|385
1718121600000|2024-06-11 16:00:00|36835.9|36815.9|36844.5|36794.5|36853.8|36815.9|36835.9|36794|713
1718121900000|2024-06-11 16:05:00|36844.4|36794.4|36841.1|36791.1|36846.2|36796.2|36839.3|36789.3|514
1718122200000|2024-06-11 16:10:00|36841|36791|36836.7|36786.7|36841.8|36803.9|36822.6|36784.9|260
1718122500000|2024-06-11 16:15:00|36836.8|36786.8|36842.6|36792.6|36848.6|36812.4|36828.3|36786.8|386
1718122800000|2024-06-11 16:20:00|36842.9|36792.9|36850.6|36800.6|36851.2|36816.4|36826.8|36791.6|340
1718123100000|2024-06-11 16:25:00|36850.5|36800.5|36838.3|36818.3|36852.2|36819.2|36835.6|36800.3|245
1718123400000|2024-06-11 16:30:00|36838.4|36818.4|36856|36806|36863.2|36825.1|36837.5|36805|417
1718123700000|2024-06-11 16:35:00|36855.1|36805.1|36849.4|36799.4|36857.4|36814.4|36832.4|36797.8|447
1718124000000|2024-06-11 16:40:00|36849.5|36799.5|36834.5|36814.5|36855.6|36819.9|36831.1|36793.9|446
1718124300000|2024-06-11 16:45:00|36833.2|36813.2|36836.3|36816.3|36851.9|36817|36831.4|36796.6|168
1718124600000|2024-06-11 16:50:00|36836.2|36816.2|36835|36815|36839.3|36819.3|36834.2|36814.2|183
1718124900000|2024-06-11 16:55:00|36834.9|36814.9|36835.6|36815.6|36848.8|36816.9|36831.3|36797.2|206
1718125200000|2024-06-11 17:00:00|36834.6|36814.6|36822.6|36802.6|36842|36817.8|36818.9|36778.6|490
1718125500000|2024-06-11 17:05:00|36822.5|36802.5|36841.2|36791.2|36841.3|36804.2|36816.7|36782.2|450
1718125800000|2024-06-11 17:10:00|36840.7|36790.7|36825.3|36805.3|36842.6|36806.3|36823.4|36787.8|249
1718126100000|2024-06-11 17:15:00|36825.5|36805.5|36828.8|36808.8|36832.9|36812.9|36823.8|36803.8|252
1718126400000|2024-06-11 17:20:00|36828.7|36808.7|36832.7|36812.7|36833.8|36813.8|36827.2|36807.2|213
1718126700000|2024-06-11 17:25:00|36833.8|36813.8|36833.6|36813.6|36836.3|36816.3|36830.2|36810.2|223
1718127000000|2024-06-11 17:30:00|36833.7|36813.7|36834.9|36814.9|36838.7|36818.7|36833.3|36813.3|218
1718127300000|2024-06-11 17:35:00|36834.8|36814.8|36827.1|36807.1|36836.6|36816.6|36827|36807|138
1718127600000|2024-06-11 17:40:00|36826.6|36806.6|36827.9|36807.9|36828.6|36808.6|36822.4|36802.4|194
1718127900000|2024-06-11 17:45:00|36827|36807|36823.6|36803.6|36828.1|36808.1|36822.8|36802.8|226
1718128200000|2024-06-11 17:50:00|36823.5|36803.5|36824.6|36804.6|36829.5|36809.5|36822.7|36802.7|213
1718128500000|2024-06-11 17:55:00|36824.5|36804.5|36814.9|36794.9|36825.4|36805.4|36811.3|36791.3|254
1718128800000|2024-06-11 18:00:00|36815|36795|36815.7|36795.7|36818.8|36798.8|36813.6|36793.6|190
1718129100000|2024-06-11 18:05:00|36815.6|36795.6|36821.6|36801.6|36824.2|36804.2|36815.5|36795.5|202
1718129400000|2024-06-11 18:10:00|36821.5|36801.5|36817.8|36797.8|36822.5|36802.5|36816.9|36796.9|185
1718129700000|2024-06-11 18:15:00|36818|36798|36831.2|36781.2|36833.8|36799.3|36816.8|36773.3|197
1718130000000|2024-06-11 18:20:00|36830.9|36780.9|36832.9|36782.9|36832.9|36782.9|36825.1|36775.1|157
1718130300000|2024-06-11 18:25:00|36832.8|36782.8|36814.6|36794.6|36833.5|36797.5|36814.2|36780.6|112
1718130600000|2024-06-11 18:30:00|36815.1|36795.1|36812.2|36792.2|36815.9|36795.9|36810.4|36790.4|183
1718130900000|2024-06-11 18:35:00|36812.6|36792.6|36828.9|36778.9|36829.6|36795.4|36811.8|36778.1|143
1718131200000|2024-06-11 18:40:00|36829.4|36779.4|36829.7|36779.7|36830.6|36795.4|36815.1|36775.8|153
1718131500000|2024-06-11 18:45:00|36829.5|36779.5|36811.4|36791.4|36829.5|36795.4|36807.9|36778.8|115
1718131800000|2024-06-11 18:50:00|36811.3|36791.3|36817.6|36797.6|36819.3|36799.3|36811.3|36791.3|185
1718132100000|2024-06-11 18:55:00|36817.3|36797.3|36812.2|36762.2|36820.5|36797.3|36803.4|36761.3|342
1718132400000|2024-06-11 19:00:00|36811.3|36761.3|36802.6|36752.6|36816.5|36778.3|36796.4|36750.6|389
1718132700000|2024-06-11 19:05:00|36803|36753|36804.6|36754.6|36805.4|36766.9|36785.2|36745.6|321
1718133000000|2024-06-11 19:10:00|36804.7|36754.7|36801.9|36751.9|36808.3|36758.3|36800.4|36750.4|397
1718133300000|2024-06-11 19:15:00|36802|36752|36775.8|36725.8|36802|36752|36771.3|36721.3|522
1718133600000|2024-06-11 19:20:00|36774.7|36724.7|36780.6|36730.6|36785.2|36735.2|36772.4|36722.4|680
1718133900000|2024-06-11 19:25:00|36780.7|36730.7|36791.1|36741.1|36793.3|36743.3|36778.1|36728.1|630
1718134200000|2024-06-11 19:30:00|36791|36741|36800.1|36750.1|36801.5|36751.5|36790.8|36740.8|597
1718134500000|2024-06-11 19:35:00|36800.2|36750.2|36799.2|36749.2|36802.9|36752.9|36796.8|36746.8|408
1718134800000|2024-06-11 19:40:00|36798.8|36748.8|36798.8|36748.8|36804.7|36754.7|36797.4|36747.4|311
1718135100000|2024-06-11 19:45:00|36798.9|36748.9|36802.3|36752.3|36809|36759|36797.5|36747.5|405
1718135400000|2024-06-11 19:50:00|36802.4|36752.4|36802.5|36752.5|36803.1|36753.1|36798.2|36748.2|148
1718135700000|2024-06-11 19:55:00|36802.4|36752.4|36821.6|36771.6|36821.7|36771.7|36802.4|36752.4|443
1718136000000|2024-06-11 20:00:00|36821|36771|36818.1|36768.1|36822.9|36785.2|36805.2|36765|356
1718136300000|2024-06-11 20:05:00|36818.2|36768.2|36823.8|36773.8|36824.2|36774.2|36816.5|36766.5|194
1718136600000|2024-06-11 20:10:00|36823.7|36773.7|36820.1|36770.1|36825.2|36775.2|36820|36770|219
1718136900000|2024-06-11 20:15:00|36820|36770|36821.2|36771.2|36822|36772|36819.7|36769.7|120
1718137200000|2024-06-11 20:20:00|36821.3|36771.3|36821.3|36771.3|36821.6|36771.6|36818.5|36768.5|129
1718137500000|2024-06-11 20:25:00|36821|36771|36822.7|36772.7|36825.7|36775.7|36819.9|36769.9|87
1718137800000|2024-06-11 20:30:00|36822.6|36772.6|36819.5|36769.5|36825.6|36775.6|36818.5|36768.5|225
1718138100000|2024-06-11 20:35:00|36819.9|36769.9|36820.1|36770.1|36821.8|36771.8|36818.6|36768.6|96
1718138400000|2024-06-11 20:40:00|36820.2|36770.2|36827.5|36777.5|36830.5|36780.5|36819.2|36769.2|168
1718138700000|2024-06-11 20:45:00|36826.7|36776.7|36818.7|36768.7|36826.7|36776.7|36818.1|36766.2|156
1718139000000|2024-06-11 20:50:00|36819.2|36769.2|36816.3|36766|36819.2|36769.2|36815.3|36765.3|128
1718139300000|2024-06-11 20:55:00|36817.5|36765.8|36823.3|36760.8|36827.8|36767.2|36812.5|36755.4|188
1718139600000|2024-06-11 21:00:00|36832.5|36760.7|36823.1|36703.1|36844.5|36760.7|36823.1|36703.1|44
1718139900000|2024-06-11 21:05:00|36816.7|36696.7|36819.8|36699.8|36825|36705|36816.7|36696.7|86
1718140200000|2024-06-11 21:10:00|36819.6|36699.6|36820.5|36700.5|36821.9|36701.9|36810.6|36690.6|126
1718140500000|2024-06-11 21:15:00|36820.6|36700.6|36820.8|36700.8|36822.6|36702.6|36819.8|36699.8|132
1718140800000|2024-06-11 21:20:00|36820.9|36700.9|36820.7|36700.7|36821.6|36701.6|36819.8|36699.8|119
1718141100000|2024-06-11 21:25:00|36820.8|36700.8|36820.4|36700.4|36829.8|36709.8|36816|36696|234
1718141400000|2024-06-11 21:30:00|36820.5|36700.5|36825.4|36705.4|36826.7|36706.7|36816.2|36696.2|160
1718141700000|2024-06-11 21:35:00|36824.1|36704.1|36827|36707|36827.2|36707.2|36814.6|36694.6|213
1718142000000|2024-06-11 21:40:00|36827.1|36707.1|36822|36702|36827.5|36707.5|36820.4|36700.4|98
1718142300000|2024-06-11 21:45:00|36821.9|36701.9|36821.9|36701.9|36822|36702|36818|36698|47
1718142600000|2024-06-11 21:50:00|36821.8|36701.8|36817.3|36697.3|36822.3|36702.3|36817|36697|62
1718142900000|2024-06-11 21:55:00|36817.4|36697.4|36814.8|36694.8|36817.8|36698.5|36810|36693.8|111
1718143200000|2024-06-11 22:00:00|36814.5|36694.5|36818.7|36698.7|36822|36708.8|36803.1|36693.5|203
1718143500000|2024-06-11 22:05:00|36818.6|36698.6|36824.3|36704.3|36824.3|36704.3|36812.5|36698.2|98
1718143800000|2024-06-11 22:10:00|36824.2|36704.2|36812.8|36700.1|36825.5|36705.5|36812.7|36698.2|69
1718144100000|2024-06-11 22:15:00|36812.9|36700.2|36819|36699|36824.4|36705.8|36803.9|36698.3|44
1718144400000|2024-06-11 22:20:00|36813.3|36700.5|36803.3|36709.6|36824.1|36709.6|36803.3|36697.8|102
1718144700000|2024-06-11 22:25:00|36803.2|36709.7|36818.8|36698.8|36822.5|36712.7|36802.3|36697.7|148
1718145000000|2024-06-11 22:30:00|36818.9|36698.9|36814.5|36701.7|36824.8|36706.7|36804.9|36697.7|105
1718145300000|2024-06-11 22:35:00|36814.2|36701.8|36818.7|36702.4|36826.1|36706.2|36810.8|36701.6|70
1718145600000|2024-06-11 22:40:00|36818.9|36702.3|36820.4|36702.8|36827.5|36710.2|36805.6|36701.3|74
1718145900000|2024-06-11 22:45:00|36813.8|36705.9|36818.4|36703.3|36826.7|36711|36803.4|36702.9|127
1718146200000|2024-06-11 22:50:00|36818.3|36703.4|36815.8|36706.9|36826.7|36712.4|36801.3|36703.4|112
1718146500000|2024-06-11 22:55:00|36815.9|36706.4|36800.8|36712|36826.6|36713|36800.3|36705.3|105
1718146800000|2024-06-11 23:00:00|36801.9|36717.3|36817.6|36713.6|36820.7|36721.2|36788.1|36700.4|214
1718147100000|2024-06-11 23:05:00|36817.3|36713.8|36829.8|36709.8|36830|36726.6|36791.5|36704.2|177
1718147400000|2024-06-11 23:10:00|36829.7|36709.7|36807.4|36711.6|36829.7|36726.5|36790.5|36708.5|215
1718147700000|2024-06-11 23:15:00|36807.3|36714.6|36805.2|36719.4|36830.1|36720.4|36805|36709.8|91
1718148000000|2024-06-11 23:20:00|36823.5|36713.6|36805.6|36713.3|36830.4|36720.8|36803|36709|82
1718148300000|2024-06-11 23:25:00|36804.8|36713.5|36818.4|36720|36828.1|36721.4|36794.3|36711.7|79
1718148600000|2024-06-11 23:30:00|36824.1|36714.6|36793.7|36711.2|36825.5|36726.8|36793.6|36711.1|63
1718148900000|2024-06-11 23:35:00|36805.3|36716|36794.8|36727.1|36828.9|36727.3|36793.1|36712.1|126
1718149200000|2024-06-11 23:40:00|36794.2|36726.8|36796.3|36740.7|36805.1|36745.5|36785.9|36726.8|808
1718149500000|2024-06-11 23:45:00|36793.8|36739.9|36814.8|36764.8|36819.7|36769.7|36784.5|36726.4|684
1718149800000|2024-06-11 23:50:00|36815.1|36765.1|36817.4|36767.4|36825.9|36775.9|36805.2|36755.2|594
1718150100000|2024-06-11 23:55:00|36817.7|36767.7|36817.7|36767.7|36823.8|36773.8|36813.6|36763.6|565
1718150400000|2024-06-12 00:00:00|36816.6|36757|36828.3|36778.3|36833.1|36783.1|36811.3|36754|472
1718150700000|2024-06-12 00:05:00|36828.4|36778.4|36829.7|36779.7|36840.3|36790.3|36824.5|36774.5|493
1718151000000|2024-06-12 00:10:00|36829.9|36779.9|36835.9|36785.9|36837.4|36787.4|36814.3|36764.3|454
1718151300000|2024-06-12 00:15:00|36835.8|36785.8|36828.9|36778.9|36836.3|36786.3|36822.6|36772.6|541
1718151600000|2024-06-12 00:20:00|36829.3|36779.3|36824.6|36774.6|36835.7|36785.7|36824.4|36774.4|452
1718151900000|2024-06-12 00:25:00|36824.5|36774.5|36832.7|36782.7|36835.1|36785.1|36818.5|36768.5|389
1718152200000|2024-06-12 00:30:00|36832.8|36782.8|36822.9|36772.9|36837.1|36787.1|36820.6|36770.6|317
1718152500000|2024-06-12 00:35:00|36823.1|36773.1|36829.7|36779.7|36830.5|36780.5|36811.7|36761.7|524
1718152800000|2024-06-12 00:40:00|36829.8|36779.8|36833.5|36783.5|36836.4|36786.4|36827.6|36777.6|442
1718153100000|2024-06-12 00:45:00|36833.4|36783.4|36838|36788|36842.9|36792.9|36828.1|36778.1|419
1718153400000|2024-06-12 00:50:00|36837.6|36787.6|36833.4|36783.4|36840|36790|36830.3|36780.3|404
1718153700000|2024-06-12 00:55:00|36833|36783|36832.4|36782.4|36839.8|36789.8|36829.3|36779.3|443
1718154000000|2024-06-12 01:00:00|36832.5|36782.5|36834|36784|36836.2|36786.2|36829.6|36779.6|444
1718154300000|2024-06-12 01:05:00|36834.1|36784.1|36837.8|36787.8|36839.4|36789.4|36827.2|36777.2|347
1718154600000|2024-06-12 01:10:00|36837.9|36787.9|36836.9|36786.9|36846.4|36796.4|36832.9|36782.9|376
1718154900000|2024-06-12 01:15:00|36836.8|36786.8|36833|36783|36839.8|36789.8|36831.7|36781.7|404
1718155200000|2024-06-12 01:20:00|36832.9|36782.9|36831.2|36781.2|36836.7|36786.7|36829.7|36779.7|483
1718155500000|2024-06-12 01:25:00|36831.3|36781.3|36832.6|36773.6|36836.1|36785.8|36827.6|36773.3|437
1718155800000|2024-06-12 01:30:00|36832.7|36773.5|36829|36779|36836.5|36782.4|36823.8|36773.5|471
1718156100000|2024-06-12 01:35:00|36828.9|36778.9|36832.8|36782.8|36838.4|36788.4|36816.5|36766.5|558
1718156400000|2024-06-12 01:40:00|36833|36783|36827.1|36777.1|36833.7|36783.7|36824.1|36774.1|527
1718156700000|2024-06-12 01:45:00|36827|36777|36799.6|36749.6|36831.3|36781.3|36795|36745|450
1718157000000|2024-06-12 01:50:00|36799.7|36749.7|36820.3|36770.3|36824|36774|36796.5|36746.5|576
1718157300000|2024-06-12 01:55:00|36820.4|36770.4|36814.4|36764.4|36825.4|36775.4|36810.4|36760.4|573
1718157600000|2024-06-12 02:00:00|36814.5|36764.5|36817.1|36767.1|36827.1|36777.1|36814.5|36764.5|631
1718157900000|2024-06-12 02:05:00|36817.2|36767.2|36815.7|36765.7|36821.4|36771.4|36803.5|36753.5|613
1718158200000|2024-06-12 02:10:00|36814.1|36764.1|36818.1|36768.1|36829.2|36779.2|36813.2|36763.2|601
1718158500000|2024-06-12 02:15:00|36818.2|36768.2|36810.8|36760.8|36822.8|36772.8|36803.9|36753.9|551
1718158800000|2024-06-12 02:20:00|36810.6|36760.6|36822.1|36772.1|36824.4|36774.4|36806.4|36756.4|680
1718159100000|2024-06-12 02:25:00|36817.4|36767.4|36800.3|36750.3|36823.7|36773.7|36796.7|36746.7|725
1718159400000|2024-06-12 02:30:00|36800.7|36750.7|36808.5|36758.5|36816.8|36766.8|36794.7|36744.7|749
1718159700000|2024-06-12 02:35:00|36810|36760|36813.4|36763.4|36821.9|36771.7|36798|36748|658
1718160000000|2024-06-12 02:40:00|36812.6|36762.6|36812.4|36762.4|36821.9|36771.9|36800.4|36750.4|600
1718160300000|2024-06-12 02:45:00|36810.8|36760.8|36811.1|36761.1|36820.6|36770.6|36799.4|36749.4|638
1718160600000|2024-06-12 02:50:00|36812.5|36762.5|36817|36767|36818.7|36768.7|36797.3|36747.3|649
1718160900000|2024-06-12 02:55:00|36817.1|36767.1|36811.8|36761.8|36819.6|36769.4|36804.2|36754.2|601
1718161200000|2024-06-12 03:00:00|36811.9|36761.9|36807.1|36757.1|36812.1|36762.1|36801|36751|338
1718161500000|2024-06-12 03:05:00|36806.8|36756.8|36805.9|36755.9|36813.7|36763.7|36798.5|36748.5|529
1718161800000|2024-06-12 03:10:00|36805.8|36755.8|36799.6|36749.6|36814.5|36764.5|36796.9|36746.9|490
1718162100000|2024-06-12 03:15:00|36799.5|36749.5|36808.3|36758.3|36813.6|36763.6|36795|36745|643
1718162400000|2024-06-12 03:20:00|36808.2|36758.2|36808.3|36758.3|36813.5|36763.5|36795.7|36745.7|562
1718162700000|2024-06-12 03:25:00|36808.6|36758.6|36811.5|36761.5|36819.2|36769.2|36802.3|36752.3|666
1718163000000|2024-06-12 03:30:00|36811.8|36761.8|36808.7|36758.7|36820.3|36770.3|36803.4|36753.4|729
1718163300000|2024-06-12 03:35:00|36808.8|36758.8|36798.3|36748.3|36810.7|36760.7|36789.1|36739.1|635
1718163600000|2024-06-12 03:40:00|36796|36746|36808.2|36758.2|36814.4|36764.4|36793.3|36743.3|789
1718163900000|2024-06-12 03:45:00|36809.3|36759.3|36819.7|36769.3|36828.1|36778.1|36795.4|36745.4|585
1718164200000|2024-06-12 03:50:00|36820.1|36769.5|36817.9|36767.9|36827.7|36776.5|36813.2|36763.2|688
1718164500000|2024-06-12 03:55:00|36818|36768|36815.5|36765.5|36823|36773|36804.2|36754.2|501
1718164800000|2024-06-12 04:00:00|36815.4|36765.4|36822.3|36772.3|36824.3|36774.3|36809.4|36759.4|406
1718165100000|2024-06-12 04:05:00|36823.2|36773.2|36814.2|36764.2|36834.3|36783.8|36805|36755|618
1718165400000|2024-06-12 04:10:00|36814.1|36764.1|36810.3|36760.3|36815.6|36765.6|36799.9|36749.9|626
1718165700000|2024-06-12 04:15:00|36810.4|36760.4|36819.9|36769.9|36824|36772.7|36802.2|36752.2|462
1718166000000|2024-06-12 04:20:00|36820.7|36770.7|36811.6|36761.6|36842.5|36792.5|36809.9|36759.9|554
1718166300000|2024-06-12 04:25:00|36815.2|36762.3|36816.1|36764.6|36823.1|36773.1|36806.1|36756.1|416
1718166600000|2024-06-12 04:30:00|36815.8|36764.5|36824.3|36773.1|36829.5|36779.5|36809.6|36759.6|680
1718166900000|2024-06-12 04:35:00|36826.8|36773|36829.7|36779.7|36835.7|36785.3|36812.3|36762.3|547
1718167200000|2024-06-12 04:40:00|36829.8|36779.8|36815.8|36765.8|36831.3|36781.3|36815|36765|397
1718167500000|2024-06-12 04:45:00|36822.3|36770.7|36826.5|36776.5|36828.7|36778.7|36812.4|36762.4|566
1718167800000|2024-06-12 04:50:00|36826.7|36776.7|36813.2|36763.2|36832.3|36782.2|36811.3|36761.3|438
1718168100000|2024-06-12 04:55:00|36816.2|36765.1|36830.3|36778.7|36830.5|36779.1|36808.1|36758.1|449
1718168400000|2024-06-12 05:00:00|36828.8|36777|36823.1|36773.1|36830.5|36780.5|36813.3|36762.5|777
1718168700000|2024-06-12 05:05:00|36823.5|36773.5|36815.3|36765.3|36827.8|36777.8|36814.4|36764.4|540
1718169000000|2024-06-12 05:10:00|36815.7|36765.7|36824.5|36774.5|36825.8|36775.8|36815|36765|528
1718169300000|2024-06-12 05:15:00|36824.8|36774.8|36820|36770|36828|36778|36811.9|36761.9|487
1718169600000|2024-06-12 05:20:00|36819.7|36769.7|36822.2|36772.2|36824.3|36774.3|36812.1|36762.1|467
1718169900000|2024-06-12 05:25:00|36823|36773|36816.7|36766.7|36823.6|36773.6|36810.2|36760.2|479
1718170200000|2024-06-12 05:30:00|36816.9|36766.9|36800.8|36749.4|36819.6|36769.6|36798.5|36748.5|530
1718170500000|2024-06-12 05:35:00|36800|36749.7|36809|36759|36821.9|36767.7|36798.7|36748.7|541
1718170800000|2024-06-12 05:40:00|36809.4|36759.4|36801.4|36749.8|36828.1|36776.5|36799.7|36748.8|555
1718171100000|2024-06-12 05:45:00|36800.2|36749.5|36799.9|36749.9|36812.1|36762.1|36794.8|36744.8|496
1718171400000|2024-06-12 05:50:00|36799.8|36749.8|36794.3|36741.7|36803.1|36753.1|36789.3|36737.4|550
1718171700000|2024-06-12 05:55:00|36794.5|36742.2|36802.3|36692.3|36804.8|36746.9|36787.2|36692.3|628
1718172000000|2024-06-12 06:00:00|36802.4|36706.1|36792.1|36742.1|36813.9|36743.8|36781.5|36701.7|1037
1718172300000|2024-06-12 06:05:00|36791.4|36741.4|36789|36739|36793.1|36757.7|36772.8|36736.6|551
1718172600000|2024-06-12 06:10:00|36788.7|36738.7|36784.8|36734.8|36794|36744|36783|36733|449
1718172900000|2024-06-12 06:15:00|36786.7|36736.7|36760.6|36710.6|36793.7|36743.7|36752.9|36702.9|564
1718173200000|2024-06-12 06:20:00|36759.9|36709.9|36751|36701|36767.3|36717.3|36736.9|36686.9|480
1718173500000|2024-06-12 06:25:00|36750.9|36700.9|36770|36720|36770|36720|36739|36689|499
1718173800000|2024-06-12 06:30:00|36769.5|36719.5|36703.8|36683.8|36774.2|36734|36698.1|36654.4|565
1718174100000|2024-06-12 06:35:00|36704.1|36684.1|36717|36667|36717.6|36690.8|36700.7|36664.2|317
1718174400000|2024-06-12 06:40:00|36716.9|36666.9|36706.8|36686.8|36716.9|36691.6|36691.6|36664.6|483
1718174700000|2024-06-12 06:45:00|36706.9|36686.9|36738.3|36688.3|36744.1|36705|36706.9|36679.4|459
1718175000000|2024-06-12 06:50:00|36738.4|36688.4|36745.5|36695.5|36747.4|36717|36726.1|36688|469
1718175300000|2024-06-12 06:55:00|36745.8|36695.8|36733.8|36683.8|36748.8|36714.6|36719.2|36681.9|543
1718175600000|2024-06-12 07:00:00|36734|36684|36751|36701|36751|36715.2|36714.3|36678.4|474
1718175900000|2024-06-12 07:05:00|36749.4|36699.4|36723.5|36703.5|36754.7|36714.2|36722.8|36697.4|501
1718176200000|2024-06-12 07:10:00|36723.4|36703.4|36738.1|36688.1|36742.7|36703.5|36713.6|36686.5|497
1718176500000|2024-06-12 07:15:00|36723.2|36703.2|36783.7|36763.7|36807.7|36769.4|36722.2|36686.3|714
1718176800000|2024-06-12 07:20:00|36784.1|36764.1|36840.8|36790.8|36841.5|36807.2|36780.3|36738.4|783
1718177100000|2024-06-12 07:25:00|36839.7|36789.7|36798|36748|36840.4|36804.5|36790.9|36740.9|673
1718177400000|2024-06-12 07:30:00|36797.9|36747.9|36763.8|36713.8|36800.1|36755.1|36738.7|36702.9|655
1718177700000|2024-06-12 07:35:00|36764.3|36714.3|36754.4|36704.4|36772.1|36722.1|36737.5|36703.3|636
1718178000000|2024-06-12 07:40:00|36754.2|36704.2|36729.7|36709.7|36759.5|36719.2|36717.9|36697.9|696
1718178300000|2024-06-12 07:45:00|36729.8|36709.8|36730.4|36710.4|36733.4|36713.4|36727.3|36707.3|556
1718178600000|2024-06-12 07:50:00|36729.9|36709.9|36727.7|36707.7|36731.9|36711.9|36720|36700|590
1718178900000|2024-06-12 07:55:00|36728.5|36708.5|36722.1|36702.1|36740.9|36720.9|36719.1|36699.1|587
1718179200000|2024-06-12 08:00:00|36721.9|36701.9|36705.7|36685.7|36721.9|36701.9|36704.4|36684.4|590
1718179500000|2024-06-12 08:05:00|36705.3|36685.3|36667.4|36617.4|36705.4|36685.3|36659|36609|725
1718179800000|2024-06-12 08:10:00|36667.8|36617.8|36644.9|36624.9|36669.5|36631.3|36624.4|36582.4|627
1718180100000|2024-06-12 08:15:00|36644.6|36624.6|36670.6|36650.6|36691.5|36654.7|36643.2|36623.2|528
1718180400000|2024-06-12 08:20:00|36671|36651|36670.5|36650.5|36691.8|36671.8|36666.8|36646.8|468
1718180700000|2024-06-12 08:25:00|36670.8|36650.8|36673.2|36653.2|36709.7|36675.1|36664.7|36638.2|576
1718181000000|2024-06-12 08:30:00|36675.4|36655.4|36684.2|36664.2|36686|36666|36670.9|36650.9|459
1718181300000|2024-06-12 08:35:00|36684.3|36664.3|36690.7|36670.7|36703.1|36678.5|36678.4|36649.5|539
1718181600000|2024-06-12 08:40:00|36690.6|36670.6|36702|36682|36715.3|36695.3|36690.4|36670.4|549
1718181900000|2024-06-12 08:45:00|36701.7|36681.7|36714.2|36694.2|36731.6|36695|36701.1|36666|581
1718182200000|2024-06-12 08:50:00|36714.3|36694.3|36713.7|36693.7|36720.5|36700.5|36708.5|36688.5|476
1718182500000|2024-06-12 08:55:00|36713.1|36693.1|36731.9|36681.9|36735.9|36700|36710.6|36679.5|565
1718182800000|2024-06-12 09:00:00|36731.2|36681.2|36719.7|36699.7|36744.4|36724.4|36717.5|36680.9|624
1718183100000|2024-06-12 09:05:00|36719.8|36699.8|36718.1|36668.1|36728.2|36700.5|36711|36666.4|481
1718183400000|2024-06-12 09:10:00|36717.1|36667.1|36704.4|36684.4|36718.6|36685|36689.6|36658.4|426
1718183700000|2024-06-12 09:15:00|36704.5|36684.5|36731.4|36711.4|36747.9|36714.5|36701.2|36678|351
1718184000000|2024-06-12 09:20:00|36732.4|36712.4|36717|36697|36746.7|36719.8|36713.1|36682.8|536
1718184300000|2024-06-12 09:25:00|36716.7|36696.7|36734.7|36684.7|36738.1|36703.1|36710.6|36674.4|542
1718184600000|2024-06-12 09:30:00|36735.3|36685.3|36738.5|36718.5|36748.9|36719.4|36728.2|36684.5|528
1718184900000|2024-06-12 09:35:00|36738.7|36718.7|36740.9|36690.9|36743.3|36721.1|36721.6|36687.3|598
1718185200000|2024-06-12 09:40:00|36741|36691|36725.5|36705.5|36741.3|36706.1|36719.5|36682.9|474
1718185500000|2024-06-12 09:45:00|36725.8|36705.8|36714.3|36694.3|36730.1|36710.1|36710.7|36690.7|443
1718185800000|2024-06-12 09:50:00|36714.2|36694.2|36702.8|36682.8|36716.3|36696.3|36701.1|36681.1|422
1718186100000|2024-06-12 09:55:00|36702.9|36682.9|36700.1|36680.1|36704.3|36684.3|36692.4|36672.4|550
1718186400000|2024-06-12 10:00:00|36699.2|36679.2|36725.4|36705.4|36727.8|36707.8|36699.2|36679.2|585
1718186700000|2024-06-12 10:05:00|36725.3|36705.3|36728.7|36708.7|36733.4|36713.4|36724.4|36704.4|609
1718187000000|2024-06-12 10:10:00|36728.9|36708.9|36740.7|36690.7|36742.9|36711.3|36720.2|36681|606
1718187300000|2024-06-12 10:15:00|36739.8|36689.8|36721.6|36701.6|36741.4|36706.2|36718.4|36684.6|524
1718187600000|2024-06-12 10:20:00|36721.4|36701.4|36737.5|36717.5|36742.7|36722.7|36721|36701|574
1718187900000|2024-06-12 10:25:00|36736.9|36716.9|36743.5|36723.5|36761.8|36723.7|36731.8|36708.2|540
1718188200000|2024-06-12 10:30:00|36743.2|36723.2|36744.1|36724.1|36759.6|36725.9|36737.7|36704.1|622
1718188500000|2024-06-12 10:35:00|36743.4|36723.4|36737.8|36717.8|36748.2|36728.2|36736.8|36716.8|463
1718188800000|2024-06-12 10:40:00|36737.9|36717.9|36722.3|36702.3|36740.3|36720.3|36717.9|36697.9|343
1718189100000|2024-06-12 10:45:00|36722.4|36702.4|36710.3|36690.3|36735.1|36703.1|36708.4|36674.6|445
1718189400000|2024-06-12 10:50:00|36710.5|36690.5|36710.5|36690.5|36718.9|36698.9|36708.6|36688.6|361
1718189700000|2024-06-12 10:55:00|36710.8|36690.8|36717.7|36697.7|36721.3|36701.3|36709.2|36689.2|456
1718190000000|2024-06-12 11:00:00|36717.4|36697.4|36705.4|36685.4|36722.2|36702.2|36698.4|36678.4|462
1718190300000|2024-06-12 11:05:00|36705.3|36685.3|36717.3|36697.3|36719|36699|36698.5|36678.5|470
1718190600000|2024-06-12 11:10:00|36716.6|36696.6|36725.6|36705.6|36727.6|36707.6|36714.9|36694.9|398
1718190900000|2024-06-12 11:15:00|36725|36705|36727.3|36707.3|36730.6|36710.6|36722|36702|351
1718191200000|2024-06-12 11:20:00|36727.5|36707.5|36733.9|36713.9|36735.5|36715.5|36725.7|36705.7|378
1718191500000|2024-06-12 11:25:00|36734|36714|36731.4|36711.4|36738.8|36718.8|36729.2|36709.2|359
1718191800000|2024-06-12 11:30:00|36731.1|36711.1|36728.8|36708.8|36732.3|36712.3|36725.3|36705.3|461
1718192100000|2024-06-12 11:35:00|36728.9|36708.9|36724.7|36704.7|36732.9|36712.9|36721.7|36701.7|354
1718192400000|2024-06-12 11:40:00|36725.1|36705.1|36725.7|36705.7|36728.4|36708.4|36716.9|36696.9|327
1718192700000|2024-06-12 11:45:00|36725.3|36705.3|36718.2|36698.2|36726.8|36706.8|36711.5|36691.5|339
1718193000000|2024-06-12 11:50:00|36718.1|36698.1|36731.3|36711.3|36732.1|36712.1|36716.2|36696.2|406
1718193300000|2024-06-12 11:55:00|36731.2|36711.2|36727|36707|36734.9|36714.9|36721.6|36701.6|491
1718193600000|2024-06-12 12:00:00|36725.9|36705.9|36715.6|36695.6|36732.6|36712.6|36714.7|36694.7|504
1718193900000|2024-06-12 12:05:00|36715.5|36695.5|36729.9|36709.9|36738.3|36718.3|36715.5|36695.5|448
1718194200000|2024-06-12 12:10:00|36730|36710|36733.7|36713.7|36735.6|36715.6|36726.7|36706.7|380
1718194500000|2024-06-12 12:15:00|36733.6|36713.6|36739.4|36719.4|36746.3|36726.3|36727.5|36707.5|423
1718194800000|2024-06-12 12:20:00|36740|36720|36753.1|36733.1|36756.6|36736.6|36728.9|36708.9|582
1718195100000|2024-06-12 12:25:00|36753.2|36733.2|36755.3|36635.3|36771|36741.4|36723.6|36635.3|783
1718195400000|2024-06-12 12:30:00|36754.2|36634.2|36437.8|36387.8|36767|36647|36371.8|36322.6|1166
1718195700000|2024-06-12 12:35:00|36434|36384|36445.7|36395.7|36461.6|36411.6|36381.9|36331.9|1036
1718196000000|2024-06-12 12:40:00|36441.2|36391.2|36459.8|36409.8|36483.9|36433.9|36417.8|36367.8|950
1718196300000|2024-06-12 12:45:00|36460.1|36410.1|36426.9|36376.9|36460.1|36410.1|36422.5|36372.5|814
1718196600000|2024-06-12 12:50:00|36426.8|36376.8|36376.9|36326.9|36435|36385|36375.8|36325.8|712
1718196900000|2024-06-12 12:55:00|36377.6|36327.6|36404.5|36354.5|36404.5|36354.5|36373.5|36323.5|653
1718197200000|2024-06-12 13:00:00|36404.3|36354.3|36380.4|36330.4|36411.6|36361.6|36369.4|36319.4|809
1718197500000|2024-06-12 13:05:00|36381|36331|36373.3|36323.3|36395.8|36345.8|36370.3|36320.3|688
1718197800000|2024-06-12 13:10:00|36373|36323|36403.1|36353.1|36405.8|36355.8|36368.5|36318.5|772
1718198100000|2024-06-12 13:15:00|36401.4|36351.4|36410.4|36360.4|36427.5|36377.5|36400|36350|724
1718198400000|2024-06-12 13:20:00|36409.7|36359.7|36412.9|36362.9|36419.7|36369.7|36391.4|36341.4|745
1718198700000|2024-06-12 13:25:00|36412.8|36362.8|36374.6|36324.6|36414.3|36364.3|36374.6|36324.6|747
1718199000000|2024-06-12 13:30:00|36374.4|36324.4|36366.8|36316.8|36375.5|36325.5|36359.3|36309.3|668
1718199300000|2024-06-12 13:35:00|36367|36317|36407.1|36357.1|36408.2|36358.2|36361.3|36311.3|749
1718199600000|2024-06-12 13:40:00|36407.3|36357.3|36421.2|36371.2|36442.1|36392.1|36405.9|36355.9|734
1718199900000|2024-06-12 13:45:00|36422|36372|36433.8|36383.8|36445.2|36395.2|36417.7|36367.7|795
1718200200000|2024-06-12 13:50:00|36432.7|36382.7|36450.3|36400.3|36450.9|36400.9|36424.9|36374.9|689
1718200500000|2024-06-12 13:55:00|36450.6|36400.6|36442.3|36392.3|36477|36427|36439.3|36389.3|737
1718200800000|2024-06-12 14:00:00|36442.8|36392.8|36493.1|36443.1|36512.2|36462.2|36436.2|36386.2|845
1718201100000|2024-06-12 14:05:00|36493.4|36443.4|36531.9|36481.9|36549.1|36499.1|36491.4|36441.4|792
1718201400000|2024-06-12 14:10:00|36531.6|36481.6|36531.1|36481.1|36559.3|36509.3|36520.4|36470.4|761
1718201700000|2024-06-12 14:15:00|36530.3|36480.3|36465.2|36415.2|36536.1|36486.1|36460.9|36410.9|697
1718202000000|2024-06-12 14:20:00|36465.1|36415.1|36457.7|36407.7|36471.3|36421.3|36452.7|36402.7|549
1718202300000|2024-06-12 14:25:00|36457.9|36407.9|36414.5|36364.5|36458|36408|36412.4|36362.4|613
1718202600000|2024-06-12 14:30:00|36415.6|36365.6|36400.8|36350.8|36419|36369|36386.8|36336.8|664
1718202900000|2024-06-12 14:35:00|36401.6|36351.6|36387.5|36337.5|36404.6|36354.6|36374.7|36324.7|551
1718203200000|2024-06-12 14:40:00|36387.3|36337.3|36414|36364|36414|36364|36387.3|36337.3|685
1718203500000|2024-06-12 14:45:00|36414.4|36364.4|36418.1|36368.1|36428.6|36378.6|36400.7|36350.7|731
1718203800000|2024-06-12 14:50:00|36417.6|36367.6|36416.1|36366.1|36437.3|36387.3|36415.3|36365.3|729
1718204100000|2024-06-12 14:55:00|36416.8|36366.8|36447.9|36397.9|36450.2|36400.2|36411|36361|692
1718204400000|2024-06-12 15:00:00|36448.1|36398.1|36417.6|36367.6|36468.2|36418.2|36416|36366|689
1718204700000|2024-06-12 15:05:00|36417.7|36367.7|36407.9|36357.9|36421.7|36371.7|36392.3|36342.3|777
1718205000000|2024-06-12 15:10:00|36408|36358|36414.6|36364.6|36418.6|36368.6|36403.8|36353.8|614
1718205300000|2024-06-12 15:15:00|36414.7|36364.7|36419|36369|36421.9|36371.9|36410.6|36360.6|504
1718205600000|2024-06-12 15:20:00|36418.9|36368.9|36413.8|36363.8|36419.7|36369.7|36408.5|36358.5|461
1718205900000|2024-06-12 15:25:00|36414.6|36364.6|36401.3|36351.3|36415.7|36365.7|36398.7|36348.7|445
1718206200000|2024-06-12 15:30:00|36401.4|36351.4|36391.5|36349|36403.5|36353.5|36343.9|36296.6|1064
1718206500000|2024-06-12 15:35:00|36392.1|36349.7|36378.4|36328.4|36402.8|36354|36372.3|36323.6|771
1718206800000|2024-06-12 15:40:00|36378.8|36328.8|36383.5|36333.5|36392.4|36348.8|36372.7|36325.1|1065
1718207100000|2024-06-12 15:45:00|36383.9|36333.9|36410.9|36370.7|36418.3|36375.6|36382.3|36332.3|962
1718207400000|2024-06-12 15:50:00|36410.1|36371|36421.1|36371.1|36427.2|36381.6|36405.3|36361.9|1119
1718207700000|2024-06-12 15:55:00|36420.7|36370.7|36421.4|36381.8|36429.9|36383.7|36410.6|36360.6|949
1718208000000|2024-06-12 16:00:00|36424.1|36383.2|36405.8|36366.4|36435.2|36392.2|36401.8|36353.5|843
1718208300000|2024-06-12 16:05:00|36405.9|36366.8|36404.9|36367.2|36413.5|36369.8|36398.1|36352.6|823
1718208600000|2024-06-12 16:10:00|36412.4|36362.4|36431|36381|36435.1|36388.5|36410.3|36360.3|779
1718208900000|2024-06-12 16:15:00|36430.7|36380.7|36424|36374|36436.5|36392.6|36415.7|36371.5|707
1718209200000|2024-06-12 16:20:00|36424.2|36374.2|36426|36387.7|36435.9|36392.2|36418.5|36368.5|822
1718209500000|2024-06-12 16:25:00|36426.4|36388.9|36435.7|36385.7|36439.8|36395.1|36422|36378.6|1062
1718209800000|2024-06-12 16:30:00|36429.4|36390.7|36415.2|36365.2|36436.4|36391.8|36404.2|36361.3|1012
1718210100000|2024-06-12 16:35:00|36409.1|36371.1|36429.4|36386|36455.5|36406.8|36406.9|36362.7|989
1718210400000|2024-06-12 16:40:00|36429.7|36386.1|36414.6|36370|36446|36400.1|36413.9|36366|998
1718210700000|2024-06-12 16:45:00|36415.3|36367.9|36405.9|36366.5|36419.2|36373.6|36403.5|36358.7|829
1718211000000|2024-06-12 16:50:00|36405.6|36366.9|36442.8|36396.6|36446.8|36400.9|36405.5|36364.8|941
1718211300000|2024-06-12 16:55:00|36442.7|36394.4|36432.4|36392|36461.4|36416|36430.2|36382.3|1081
1718211600000|2024-06-12 17:00:00|36438.2|36390.5|36437.8|36394.3|36440|36397.7|36426.2|36381.7|1180
1718211900000|2024-06-12 17:05:00|36438.6|36394.5|36419|36374.6|36440.6|36397.4|36416.7|36372.5|1163
1718212200000|2024-06-12 17:10:00|36419.5|36375.4|36433.6|36388.8|36436.7|36394.8|36406.1|36362.4|814
1718212500000|2024-06-12 17:15:00|36432.8|36388.6|36425.8|36375.8|36438.9|36393.8|36411.6|36366.6|892
1718212800000|2024-06-12 17:20:00|36425.5|36375.5|36425.4|36375.4|36429.1|36386.1|36414.2|36369.6|1062
1718213100000|2024-06-12 17:25:00|36425.5|36375.5|36429.9|36379.9|36432.6|36386.7|36416.5|36372.2|1047
1718213400000|2024-06-12 17:30:00|36430.4|36380.4|36421.2|36381.8|36446.3|36396.3|36420.5|36379.9|998
1718213700000|2024-06-12 17:35:00|36421.9|36382.4|36429.4|36379.4|36434|36386.6|36415.7|36368.7|992
1718214000000|2024-06-12 17:40:00|36431.9|36381.9|36433.9|36383.9|36441.2|36395.2|36423|36373.5|1043
1718214300000|2024-06-12 17:45:00|36433.6|36383.6|36419.5|36369.5|36438.4|36393.3|36417.2|36367.2|756
1718214600000|2024-06-12 17:50:00|36420|36370|36429.1|36379.1|36432.3|36387.8|36414.9|36367.4|1047
1718214900000|2024-06-12 17:55:00|36429.5|36379.5|36466.9|36346.9|36482.6|36387.2|36418.3|36343.4|839
1718215200000|2024-06-12 18:00:00|36466.2|36346.2|36495.5|36404.5|36546.5|36426.5|36456.2|36339.1|1112
1718215500000|2024-06-12 18:05:00|36494.7|36405.9|36496.3|36419.3|36507.9|36425.6|36462.5|36385.2|1167
1718215800000|2024-06-12 18:10:00|36496.2|36420.4|36514.4|36439.5|36525.1|36445.1|36475.1|36396|1119
1718216100000|2024-06-12 18:15:00|36514.6|36439.9|36482.7|36406|36525.1|36444.1|36448.1|36382.8|1067
1718216400000|2024-06-12 18:20:00|36480|36407.5|36477.7|36436.9|36497.8|36441.8|36465.5|36391.6|1084
1718216700000|2024-06-12 18:25:00|36478.4|36436.6|36462.6|36409.3|36482.1|36438.6|36457.1|36407.5|1019
1718217000000|2024-06-12 18:30:00|36465.3|36412|36488|36400|36513|36423.5|36446.2|36364.3|1046
1718217300000|2024-06-12 18:35:00|36485.9|36398.6|36481.4|36396.5|36519.5|36427.6|36478.9|36388.2|1091
1718217600000|2024-06-12 18:40:00|36480.5|36396.8|36512.2|36423.2|36519.2|36433|36476.7|36389.4|1130
1718217900000|2024-06-12 18:45:00|36513.8|36427.9|36533.6|36451.4|36542.1|36468.8|36505.7|36420|1127
1718218200000|2024-06-12 18:50:00|36533.4|36450.9|36544|36474.3|36568.8|36488.4|36517.3|36434.5|1072
1718218500000|2024-06-12 18:55:00|36543.5|36470.1|36554.9|36492|36556.2|36492.3|36501.3|36423.6|1020
1718218800000|2024-06-12 19:00:00|36555.2|36490|36552.2|36485.4|36561.8|36501.3|36538.9|36474.4|978
1718219100000|2024-06-12 19:05:00|36554.6|36493.4|36574.9|36500.9|36576.2|36517.5|36548.4|36474.8|1032
1718219400000|2024-06-12 19:10:00|36573.3|36503.3|36556.5|36472.2|36586.3|36509.7|36547.6|36470.3|1117
1718219700000|2024-06-12 19:15:00|36555|36477.5|36545.4|36461|36559|36493.6|36526|36444.7|1128
1718220000000|2024-06-12 19:20:00|36546.2|36459.5|36543.1|36496.3|36560.1|36499.2|36524.6|36441.7|1140
1718220300000|2024-06-12 19:25:00|36543.4|36496.2|36578.8|36525.9|36585|36531.2|36539.2|36484.6|1088
1718220600000|2024-06-12 19:30:00|36575.5|36523.9|36601|36546.8|36603.6|36551.7|36567.9|36517.2|1106
1718220900000|2024-06-12 19:35:00|36601.5|36547.2|36590|36545.8|36606.2|36557.6|36575.7|36526.8|1043
1718221200000|2024-06-12 19:40:00|36590.1|36546.3|36570.4|36518.7|36595.8|36548.3|36565.5|36518.3|1035
1718221500000|2024-06-12 19:45:00|36569.3|36522.4|36569.2|36518.6|36582.4|36535.6|36562.2|36512.2|1064
1718221800000|2024-06-12 19:50:00|36572|36520.2|36576.9|36529.6|36581.1|36538.8|36560.1|36512.1|892
1718222100000|2024-06-12 19:55:00|36577.1|36530|36565.8|36517.4|36579.3|36536.3|36564.5|36513.7|803
1718222400000|2024-06-12 20:00:00|36568.4|36523.9|36579.7|36538.4|36590.3|36543.4|36568.4|36514.8|434
1718222700000|2024-06-12 20:05:00|36579.5|36538|36571.3|36531.4|36586.5|36539.6|36565.7|36523.8|321
1718223000000|2024-06-12 20:10:00|36571.7|36531.5|36573.6|36523.6|36582|36535.9|36562.1|36513.5|255
1718223300000|2024-06-12 20:15:00|36565|36525.1|36562.3|36514.7|36576.4|36525.1|36552|36501.5|456
1718223600000|2024-06-12 20:20:00|36562.6|36514.6|36567|36516.8|36571.5|36525.6|36556.9|36512|564
1718223900000|2024-06-12 20:25:00|36571.5|36510.8|36566.9|36516.1|36577.4|36525.6|36557.6|36509.9|419
1718224200000|2024-06-12 20:30:00|36568.5|36515.5|36573.9|36519.3|36579.3|36525.9|36565.9|36507.2|465
1718224500000|2024-06-12 20:35:00|36577.7|36512.3|36575.4|36512.9|36590.7|36530.1|36569.8|36498.7|251
1718224800000|2024-06-12 20:40:00|36575.3|36512.8|36577.3|36501.6|36589.3|36520.6|36561.2|36490.3|303
1718225100000|2024-06-12 20:45:00|36576.9|36503.6|36582.2|36493.6|36592.6|36517|36567|36481.3|271
1718225400000|2024-06-12 20:50:00|36582.3|36493.7|36577|36506.9|36587.8|36514|36566|36490.4|158
1718225700000|2024-06-12 20:55:00|36580.7|36501.6|36593|36490.8|36602.7|36516|36574.4|36479.8|231
1718226000000|2024-06-12 21:00:00|36600.7|36480.7|36588.3|36468.3|36601.5|36481.5|36588.3|36468.3|28
1718226300000|2024-06-12 21:05:00|36579.3|36459.3|36578.4|36458.4|36582.1|36462.1|36578.1|36458.1|181
1718226600000|2024-06-12 21:10:00|36578.3|36458.3|36575.8|36455.8|36585.7|36465.7|36574.6|36454.6|214
1718226900000|2024-06-12 21:15:00|36575.7|36455.7|36570.9|36450.9|36577.8|36457.8|36562.8|36442.8|268
1718227200000|2024-06-12 21:20:00|36571.5|36451.5|36571.5|36451.5|36572.7|36452.7|36569.3|36449.3|146
1718227500000|2024-06-12 21:25:00|36571.4|36451.4|36570.5|36450.5|36582.5|36462.5|36568.1|36448.1|159
1718227800000|2024-06-12 21:30:00|36570.2|36450.2|36568.2|36448.2|36572.7|36452.7|36566|36446|170
1718228100000|2024-06-12 21:35:00|36568.1|36448.1|36568|36448|36571|36451|36565.6|36445.6|158
1718228400000|2024-06-12 21:40:00|36568.1|36448.1|36566.7|36446.7|36570.7|36450.7|36565.5|36445.5|117
1718228700000|2024-06-12 21:45:00|36567.4|36447.4|36568.1|36448.1|36569.4|36449.4|36565.6|36445.6|128
1718229000000|2024-06-12 21:50:00|36568.2|36448.2|36567.6|36447.6|36568.9|36448.9|36565.5|36445.5|105
1718229300000|2024-06-12 21:55:00|36567.3|36447.3|36559.3|36439.3|36567.9|36447.9|36551.6|36431.6|245
1718229600000|2024-06-12 22:00:00|36559.9|36439.9|36578.3|36458.3|36582.1|36462.1|36555.3|36435.3|188
1718229900000|2024-06-12 22:05:00|36572.6|36452.6|36572.5|36452.5|36573.1|36453.1|36565.8|36445.8|69
1718230200000|2024-06-12 22:10:00|36572.3|36452.3|36577.5|36457.5|36579.3|36459.3|36568.5|36448.5|92
1718230500000|2024-06-12 22:15:00|36577.6|36457.6|36578.8|36458.8|36586.5|36475.8|36567.3|36455.5|170
1718230800000|2024-06-12 22:20:00|36578.7|36458.7|36581.6|36461.6|36595.1|36475.1|36569|36454.1|214
1718231100000|2024-06-12 22:25:00|36581.5|36461.5|36569.5|36449.5|36586.7|36471.1|36564.9|36449.5|174
1718231400000|2024-06-12 22:30:00|36571.5|36451.5|36582.8|36506.7|36598.5|36515.4|36565.5|36445.5|261
1718231700000|2024-06-12 22:35:00|36582|36507.9|36563.9|36472.9|36582|36517.4|36558.4|36459.5|314
1718232000000|2024-06-12 22:40:00|36563.4|36473|36560.9|36479.2|36575.8|36485.6|36555.9|36465.2|127
1718232300000|2024-06-12 22:45:00|36559.1|36479.4|36572.5|36475|36575.2|36482.4|36555.4|36462.2|180
1718232600000|2024-06-12 22:50:00|36572.6|36474.8|36566.5|36485.8|36588.5|36492.8|36560.4|36464.4|135
1718232900000|2024-06-12 22:55:00|36566.7|36485.7|36579.5|36483.7|36584.1|36496|36565.7|36476|180
1718233200000|2024-06-12 23:00:00|36579.7|36484.2|36581.1|36481.1|36581.7|36492.5|36569.2|36480.9|125
1718233500000|2024-06-12 23:05:00|36580.9|36481.2|36569.2|36483.9|36581|36499.5|36557.2|36481.1|140
1718233800000|2024-06-12 23:10:00|36564|36489.9|36567.2|36484.1|36583.5|36496|36551.2|36470.1|176
1718234100000|2024-06-12 23:15:00|36565.8|36484|36557.5|36479|36565.8|36486.8|36553.2|36473.5|165
1718234400000|2024-06-12 23:20:00|36562.8|36479.1|36557.2|36481.5|36571.5|36489.7|36550.2|36471.7|175
1718234700000|2024-06-12 23:25:00|36558|36481.7|36563.3|36481.1|36565.2|36490.5|36550.8|36472.3|157
1718235000000|2024-06-12 23:30:00|36563.2|36481.5|36561.3|36474.4|36576.8|36481.7|36557.9|36472|199
1718235300000|2024-06-12 23:35:00|36561.1|36476.5|36563.4|36478.2|36567.8|36480.5|36557.1|36473.6|158
1718235600000|2024-06-12 23:40:00|36563.6|36478|36561.2|36494.3|36573.4|36504.5|36543.5|36471.5|300
1718235900000|2024-06-12 23:45:00|36551.5|36494.4|36556|36494.9|36568.8|36510.5|36549.7|36488.4|487
1718236200000|2024-06-12 23:50:00|36556.3|36495.2|36562.6|36502.5|36570.2|36517.7|36542.7|36481.1|877
1718236500000|2024-06-12 23:55:00|36559|36502.7|36558.2|36503.7|36568.8|36516.4|36546.7|36496.7|856
1718236800000|2024-06-13 00:00:00|36560.8|36492|36548.9|36491.9|36583.7|36523.8|36548.6|36489.9|954
1718237100000|2024-06-13 00:05:00|36551.6|36489.9|36537.3|36475.2|36552.3|36490.7|36522.2|36456.1|747
1718237400000|2024-06-13 00:10:00|36537.8|36476.1|36578.2|36515.3|36579|36517.8|36537.8|36476.1|897
1718237700000|2024-06-13 00:15:00|36580.7|36518|36562.8|36507|36588.7|36526.4|36557.3|36498.4|731
1718238000000|2024-06-13 00:20:00|36563.4|36507.2|36544.3|36480.7|36568.1|36514.4|36541.6|36480.7|759
1718238300000|2024-06-13 00:25:00|36543.4|36481.2|36567.3|36512.9|36571.9|36521.1|36537.4|36479.8|600
1718238600000|2024-06-13 00:30:00|36567.4|36513.3|36541|36488.2|36585.5|36524.5|36540.2|36485.5|727
1718238900000|2024-06-13 00:35:00|36540.7|36488.1|36570.7|36507.2|36573.3|36514.4|36535.7|36478.2|614
1718239200000|2024-06-13 00:40:00|36570.3|36506.9|36570.3|36518.7|36582.3|36524.1|36565.3|36504.8|586
1718239500000|2024-06-13 00:45:00|36570.1|36519.3|36539.1|36479|36570.2|36519.3|36537.1|36476.5|711
1718239800000|2024-06-13 00:50:00|36538.1|36478.5|36574.5|36520.1|36582|36531.6|36530.4|36470.9|683
1718240100000|2024-06-13 00:55:00|36574.2|36520.2|36563.5|36503.4|36582.3|36532.3|36557|36499.7|737
1718240400000|2024-06-13 01:00:00|36561.2|36503.6|36577.5|36526.2|36586|36528.2|36559|36498.8|774
1718240700000|2024-06-13 01:05:00|36577.2|36526|36536.1|36481.4|36578.6|36526.3|36531.8|36479.7|822
1718241000000|2024-06-13 01:10:00|36539.9|36484.9|36525.5|36467.5|36546.2|36491|36524.6|36463.6|734
1718241300000|2024-06-13 01:15:00|36524.9|36467.6|36562|36506.7|36565|36515|36524.9|36467.6|777
1718241600000|2024-06-13 01:20:00|36562.2|36506.6|36572.1|36522.1|36575|36523.3|36545.5|36494.5|722
1718241900000|2024-06-13 01:25:00|36572.6|36522.6|36581.3|36521.8|36586.3|36529.8|36551.9|36501.9|624
1718242200000|2024-06-13 01:30:00|36580|36521|36551.1|36500|36581.5|36522|36542.4|36489.3|829
1718242500000|2024-06-13 01:35:00|36549.7|36499.1|36580.2|36525.1|36580.6|36525.1|36541.5|36490.8|770
1718242800000|2024-06-13 01:40:00|36580.1|36525|36594.4|36543.6|36599.7|36546.1|36578.7|36520.7|675
1718243100000|2024-06-13 01:45:00|36600.1|36543.7|36571.8|36521.8|36604.6|36548.7|36567.7|36515.6|653
1718243400000|2024-06-13 01:50:00|36570|36520|36597.6|36544.1|36598.8|36545.4|36568.8|36514.5|772
1718243700000|2024-06-13 01:55:00|36594.3|36544.5|36582|36531.6|36609.7|36558.6|36578.4|36523.9|797
1718244000000|2024-06-13 02:00:00|36586.3|36531.5|36573.1|36518.1|36598.5|36544.3|36572.1|36515.3|751
1718244300000|2024-06-13 02:05:00|36573.7|36518.2|36566.3|36516.3|36579.5|36528|36561.6|36507.1|780
1718244600000|2024-06-13 02:10:00|36566.2|36516.2|36574.5|36524.5|36594.9|36539.7|36566.2|36512.3|796
1718244900000|2024-06-13 02:15:00|36574.7|36524.7|36573.5|36522.5|36594.1|36537.5|36566|36509.4|709
1718245200000|2024-06-13 02:20:00|36573.9|36523|36567.4|36514.6|36584.2|36530.7|36561.9|36508.4|677
1718245500000|2024-06-13 02:25:00|36566.8|36513.3|36588.9|36532|36591.7|36533.4|36558.8|36505.4|771
1718245800000|2024-06-13 02:30:00|36583.7|36532.3|36601.7|36546.6|36604.5|36554.4|36582.8|36532.3|577
1718246100000|2024-06-13 02:35:00|36608.5|36558.5|36576.3|36521.2|36610.3|36558.5|36575.3|36520|727
1718246400000|2024-06-13 02:40:00|36571.8|36517.2|36569.7|36515.9|36586.3|36533|36568.6|36514.8|684
1718246700000|2024-06-13 02:45:00|36569.9|36518.7|36596.4|36542.2|36605.2|36546.4|36569.9|36516.5|677
1718247000000|2024-06-13 02:50:00|36595.7|36541.6|36576.3|36526.3|36609.1|36548.5|36571.6|36515.6|695
1718247300000|2024-06-13 02:55:00|36576|36526|36577.3|36525.8|36584.9|36529.6|36565.1|36510.6|731
1718247600000|2024-06-13 03:00:00|36572.1|36526.2|36564.1|36513.4|36579.8|36526.2|36558.6|36507.4|842
1718247900000|2024-06-13 03:05:00|36562.5|36511.6|36595.1|36536|36596.2|36544.5|36561.2|36510.9|674
1718248200000|2024-06-13 03:10:00|36594.9|36535.7|36590.8|36536|36601.3|36544.7|36580.4|36526.9|611
1718248500000|2024-06-13 03:15:00|36591.2|36536.2|36563.8|36513.5|36591.2|36536.2|36561|36509.2|647
1718248800000|2024-06-13 03:20:00|36564.2|36514.1|36597.4|36539.1|36598.2|36547.4|36558.2|36507.4|601
1718249100000|2024-06-13 03:25:00|36595.7|36544.6|36591.2|36535.7|36605.8|36555.4|36583.7|36528|514
1718249400000|2024-06-13 03:30:00|36591.1|36537.2|36576.6|36524.9|36605.9|36555.2|36569.6|36519|625
1718249700000|2024-06-13 03:35:00|36577.3|36525.1|36600|36541.7|36603.9|36553.8|36568.8|36516|570
1718250000000|2024-06-13 03:40:00|36599.8|36541.5|36576|36526|36607.3|36556.3|36574.4|36524.4|669
1718250300000|2024-06-13 03:45:00|36576.3|36526.3|36594|36539.3|36597.4|36543.9|36571.9|36519.5|730
1718250600000|2024-06-13 03:50:00|36593.5|36539.1|36597|36543.5|36607.1|36557.1|36587.3|36532.4|710
1718250900000|2024-06-13 03:55:00|36597.2|36543.4|36590.4|36537.2|36603.8|36547|36577|36526.1|838
1718251200000|2024-06-13 04:00:00|36590.5|36540.8|36606.9|36550.3|36610.4|36556.8|36582.4|36529.3|885
1718251500000|2024-06-13 04:05:00|36606.8|36549.4|36602.9|36548.2|36607.3|36554|36575.9|36525.5|709
1718251800000|2024-06-13 04:10:00|36602.8|36548.1|36584.6|36534.6|36613|36559.9|36584.5|36532.6|692
1718252100000|2024-06-13 04:15:00|36584.5|36534.5|36573.3|36522|36593.6|36542.1|36571.9|36521.1|709
1718252400000|2024-06-13 04:20:00|36573.2|36521.9|36602|36547.6|36602|36547.6|36569.4|36518.3|744
1718252700000|2024-06-13 04:25:00|36602.1|36548.8|36609.9|36552.7|36612.5|36560.2|36586.5|36535.6|618
1718253000000|2024-06-13 04:30:00|36608.5|36551.9|36586.9|36536.7|36617.4|36564.2|36583.9|36532.9|641
1718253300000|2024-06-13 04:35:00|36586.5|36536.9|36608.5|36554.8|36618.2|36566.1|36579.3|36527.1|522
1718253600000|2024-06-13 04:40:00|36609.6|36555.6|36598.5|36548.5|36623.6|36573.4|36590.8|36540.8|456
1718253900000|2024-06-13 04:45:00|36598.6|36548.6|36602.2|36552.2|36607|36557|36583.3|36533.3|565
1718254200000|2024-06-13 04:50:00|36601.6|36551.6|36601.6|36551.6|36606.3|36556.3|36596.6|36544.9|407
1718254500000|2024-06-13 04:55:00|36601.7|36551.7|36585.7|36535.7|36603.8|36553.8|36585|36535|625
1718254800000|2024-06-13 05:00:00|36587.6|36537.6|36606.6|36556.6|36609.3|36559.2|36583.8|36533.8|598
1718255100000|2024-06-13 05:05:00|36607.6|36557.6|36602.6|36552.6|36608|36558|36595.6|36545.6|422
1718255400000|2024-06-13 05:10:00|36600.7|36550.7|36606.5|36556.5|36610.4|36560.4|36600|36550|427
1718255700000|2024-06-13 05:15:00|36607.2|36557.2|36613.7|36563.7|36616.9|36566.9|36595.4|36545.4|530
1718256000000|2024-06-13 05:20:00|36611.3|36561.3|36606.5|36556.5|36619.6|36569.6|36605.9|36555.9|487
1718256300000|2024-06-13 05:25:00|36606.4|36556.4|36604.7|36554.7|36611.5|36561.5|36598.7|36548.7|445
1718256600000|2024-06-13 05:30:00|36606.1|36556.1|36601.9|36551.9|36608|36558|36594|36544|327
1718256900000|2024-06-13 05:35:00|36602|36552|36598.6|36548.6|36608.7|36558.7|36594|36544|488
1718257200000|2024-06-13 05:40:00|36598.5|36548.5|36603.9|36553.9|36608.9|36558.9|36585.9|36535.9|428
1718257500000|2024-06-13 05:45:00|36604.8|36554.8|36595.5|36545.5|36609.7|36559.7|36592.6|36542.6|296
1718257800000|2024-06-13 05:50:00|36595.4|36545.4|36601.4|36549.6|36612.1|36562.1|36590.4|36540.4|478
1718258100000|2024-06-13 05:55:00|36601.9|36550.2|36589.2|36536.9|36606.9|36556.9|36578.1|36525.4|591
1718258400000|2024-06-13 06:00:00|36594.6|36544.6|36588.6|36538.6|36602.1|36560.5|36557.9|36530.8|483
1718258700000|2024-06-13 06:05:00|36588.9|36538.9|36583.9|36563.9|36606.2|36565.2|36583.8|36536.1|421
1718259000000|2024-06-13 06:10:00|36583.8|36563.8|36595.2|36575.2|36597.2|36577.2|36582.3|36562.3|392
1718259300000|2024-06-13 06:15:00|36596.5|36576.5|36594.3|36574.3|36599.1|36577.9|36580.2|36545.5|496
1718259600000|2024-06-13 06:20:00|36594.4|36574.4|36620.3|36570.3|36621.9|36577.7|36593.5|36566.1|319
1718259900000|2024-06-13 06:25:00|36620.4|36570.4|36619.3|36599.3|36635.3|36600.2|36605.4|36570.4|395
1718260200000|2024-06-13 06:30:00|36619.2|36599.2|36658|36608|36659.8|36630.3|36618.4|36598.4|459
1718260500000|2024-06-13 06:35:00|36659.1|36609.1|36621.9|36601.9|36661.1|36626.3|36618.4|36598.4|429
1718260800000|2024-06-13 06:40:00|36620.9|36600.9|36612.3|36592.3|36627.3|36607.3|36606.3|36586.3|417
1718261100000|2024-06-13 06:45:00|36612.2|36592.2|36611.2|36591.2|36618.3|36598.3|36609.3|36589.3|379
1718261400000|2024-06-13 06:50:00|36611.3|36591.3|36629.1|36579.1|36633.4|36605|36602.3|36572.1|433
1718261700000|2024-06-13 06:55:00|36629.2|36579.2|36612.2|36562.2|36631.7|36581.7|36603.6|36553.6|419
1718262000000|2024-06-13 07:00:00|36612.3|36562.3|36592.1|36572.1|36612.8|36573.6|36582.5|36548.4|565
1718262300000|2024-06-13 07:05:00|36591.8|36571.8|36595.1|36575.1|36596.9|36576.9|36578.5|36558.5|480
1718262600000|2024-06-13 07:10:00|36595|36575|36573.5|36553.5|36602.8|36582.8|36572.5|36552.5|459
1718262900000|2024-06-13 07:15:00|36573.6|36553.6|36555.1|36535.1|36573.6|36553.6|36547.1|36527.1|564
1718263200000|2024-06-13 07:20:00|36555|36535|36562.7|36542.7|36571.3|36551.3|36554.9|36534.9|427
1718263500000|2024-06-13 07:25:00|36562.6|36542.6|36561.9|36541.9|36575.4|36555.4|36556.3|36536.3|442
1718263800000|2024-06-13 07:30:00|36562|36542|36543.1|36523.1|36579.1|36559.1|36530.6|36510.6|538
1718264100000|2024-06-13 07:35:00|36542.8|36522.8|36530.8|36510.8|36546.4|36526.4|36530.8|36510.8|447
1718264400000|2024-06-13 07:40:00|36531.7|36511.7|36545.5|36525.5|36549.1|36529.1|36530.9|36510.9|436
1718264700000|2024-06-13 07:45:00|36545.4|36525.4|36564.8|36544.8|36571.6|36551.6|36544.7|36524.7|446
1718265000000|2024-06-13 07:50:00|36565|36545|36562.8|36542.8|36565.1|36545.1|36553.4|36533.4|348
1718265300000|2024-06-13 07:55:00|36562.9|36542.9|36568.1|36548.1|36573.7|36553.7|36562.5|36542.5|447
1718265600000|2024-06-13 08:00:00|36568.2|36548.2|36565.7|36545.7|36568.7|36548.7|36556.9|36536.9|424
1718265900000|2024-06-13 08:05:00|36565.6|36545.6|36572.9|36552.9|36580.6|36560.6|36564.4|36544.4|471
1718266200000|2024-06-13 08:10:00|36571.6|36551.6|36593.1|36573.1|36598.7|36578.7|36568.9|36548.9|460
1718266500000|2024-06-13 08:15:00|36593|36573|36593.5|36573.5|36611.7|36591.7|36584.7|36564.7|440
1718266800000|2024-06-13 08:20:00|36593.6|36573.6|36604.8|36584.8|36609.3|36589.3|36588.6|36568.6|443
1718267100000|2024-06-13 08:25:00|36604.7|36584.7|36590|36570|36604.8|36584.8|36587.2|36567.2|506
1718267400000|2024-06-13 08:30:00|36590.1|36570.1|36598|36578|36598.7|36578.7|36575|36555|415
1718267700000|2024-06-13 08:35:00|36597.9|36577.9|36601.6|36581.6|36617.4|36597.4|36597.9|36577.9|456
1718268000000|2024-06-13 08:40:00|36601.7|36581.7|36603.5|36583.5|36607.4|36587.4|36600.7|36580.7|435
1718268300000|2024-06-13 08:45:00|36603.6|36583.6|36605.2|36585.2|36611.4|36591.4|36600.5|36580.5|359
1718268600000|2024-06-13 08:50:00|36605.4|36585.4|36604.9|36584.9|36606.3|36586.3|36588.5|36568.5|565
1718268900000|2024-06-13 08:55:00|36604.8|36584.8|36606.9|36586.9|36608.5|36588.5|36601.2|36581.2|492
1718269200000|2024-06-13 09:00:00|36607|36587|36602|36582|36610.9|36590.9|36598|36578|465
1718269500000|2024-06-13 09:05:00|36602.1|36582.1|36592.6|36572.6|36604|36584|36589.8|36569.8|399
1718269800000|2024-06-13 09:10:00|36592.4|36572.4|36589.5|36569.5|36596|36576|36584.5|36564.5|463
1718270100000|2024-06-13 09:15:00|36589.6|36569.6|36610.9|36590.9|36612.4|36592.4|36580.3|36560.3|689
1718270400000|2024-06-13 09:20:00|36610.5|36590.5|36611.1|36591.1|36616.6|36596.6|36606.9|36586.9|367
1718270700000|2024-06-13 09:25:00|36611.9|36591.9|36639.5|36619.5|36641.5|36621.5|36610.5|36590.5|431
1718271000000|2024-06-13 09:30:00|36639.6|36619.6|36635.5|36615.5|36648.3|36628.3|36632.6|36612.6|395
1718271300000|2024-06-13 09:35:00|36635.4|36615.4|36637.3|36617.3|36641|36621|36628.9|36608.9|436
1718271600000|2024-06-13 09:40:00|36637.4|36617.4|36636.4|36616.4|36653.5|36633.5|36633.9|36613.9|416
1718271900000|2024-06-13 09:45:00|36636.3|36616.3|36654.8|36634.8|36657.9|36637.9|36628.2|36608.2|396
1718272200000|2024-06-13 09:50:00|36654.6|36634.6|36664.5|36644.5|36671|36651|36645.1|36625.1|437
1718272500000|2024-06-13 09:55:00|36664.3|36644.3|36659.8|36639.8|36664.3|36644.3|36649.6|36629.6|435
1718272800000|2024-06-13 10:00:00|36660.2|36640.2|36666.7|36646.7|36679.4|36659.4|36660.2|36640.2|442
1718273100000|2024-06-13 10:05:00|36666.8|36646.8|36652.4|36632.4|36668.3|36648.3|36650.4|36630.4|358
1718273400000|2024-06-13 10:10:00|36652.5|36632.5|36669|36649|36674.4|36654.4|36652.5|36632.5|422
1718273700000|2024-06-13 10:15:00|36669.3|36649.3|36728.3|36708.3|36729.8|36709.8|36667.9|36647.9|465
1718274000000|2024-06-13 10:20:00|36728.4|36708.4|36694.4|36674.4|36741.3|36721.3|36693.6|36673.6|403
1718274300000|2024-06-13 10:25:00|36694.5|36674.5|36679.5|36659.5|36694.5|36674.5|36676|36656|453
1718274600000|2024-06-13 10:30:00|36680|36660|36696.1|36676.1|36696.9|36676.9|36677.5|36657.5|412
1718274900000|2024-06-13 10:35:00|36695.8|36675.8|36708.9|36688.9|36715.2|36695.2|36694.9|36674.9|543
1718275200000|2024-06-13 10:40:00|36708.5|36688.5|36710.5|36690.5|36712.2|36692.2|36704.1|36684.1|387
1718275500000|2024-06-13 10:45:00|36710.9|36690.9|36731.3|36711.3|36732|36712|36710.9|36690.9|395
1718275800000|2024-06-13 10:50:00|36731.8|36711.8|36777.7|36757.7|36783.2|36763.2|36729.6|36709.6|599
1718276100000|2024-06-13 10:55:00|36777.1|36757.1|36798.8|36778.8|36804.5|36784.5|36776|36756|674
1718276400000|2024-06-13 11:00:00|36799.1|36779.1|36832.2|36812.2|36834.7|36814.7|36798.8|36778.8|513
1718276700000|2024-06-13 11:05:00|36830.9|36810.9|36828.8|36778.8|36856.1|36836.1|36810.5|36774.5|531
1718277000000|2024-06-13 11:10:00|36829|36779|36770.7|36750.7|36831.1|36786.6|36770.3|36739.1|462
1718277300000|2024-06-13 11:15:00|36770.6|36750.6|36756.4|36736.4|36779.8|36750.6|36740.9|36706.8|500
1718277600000|2024-06-13 11:20:00|36756.3|36736.3|36787.7|36767.7|36795.2|36775.2|36750.8|36716.2|556
1718277900000|2024-06-13 11:25:00|36786.8|36766.8|36783.3|36763.3|36788.3|36768.3|36770.8|36750.8|591
1718278200000|2024-06-13 11:30:00|36784.5|36764.5|36801|36751|36809.9|36772.4|36783.3|36748.6|744
1718278500000|2024-06-13 11:35:00|36800.9|36750.9|36757.9|36737.9|36803|36753|36747.5|36727.5|673
1718278800000|2024-06-13 11:40:00|36758.1|36738.1|36777.5|36757.5|36779.7|36759.7|36753.7|36733.7|597
1718279100000|2024-06-13 11:45:00|36777.7|36757.7|36789.3|36769.3|36799.8|36779.8|36773.2|36753.2|470
1718279400000|2024-06-13 11:50:00|36789.2|36769.2|36759.6|36739.6|36793.3|36773.3|36751.7|36731.7|419
1718279700000|2024-06-13 11:55:00|36760.1|36740.1|36782.9|36762.9|36784.5|36764.5|36760.1|36740.1|556
1718280000000|2024-06-13 12:00:00|36782.8|36762.8|36786|36766|36797|36777|36779.7|36759.7|663
1718280300000|2024-06-13 12:05:00|36786.2|36766.2|36772.9|36752.9|36787.8|36767.8|36769.6|36749.6|512
1718280600000|2024-06-13 12:10:00|36772.8|36752.8|36767.3|36747.3|36788.6|36768.6|36765.7|36745.7|504
1718280900000|2024-06-13 12:15:00|36767.1|36747.1|36757.8|36737.8|36776.1|36756.1|36745.5|36725.5|545
1718281200000|2024-06-13 12:20:00|36757.6|36737.6|36719.6|36699.6|36760.4|36740.4|36717.3|36697.3|702
1718281500000|2024-06-13 12:25:00|36719.1|36699.1|36771.3|36651.3|36771.7|36726.2|36699.5|36651.3|927
1718281800000|2024-06-13 12:30:00|36780.8|36660.8|36635.2|36615.2|36788.1|36668.1|36527.4|36407.4|1010
1718282100000|2024-06-13 12:35:00|36634.8|36614.8|36707.9|36687.9|36726.6|36698.2|36634.8|36614.8|972
1718282400000|2024-06-13 12:40:00|36708.3|36688.3|36709.8|36689.8|36718.7|36698.7|36692.1|36672.1|847
1718282700000|2024-06-13 12:45:00|36710.1|36690.1|36703.8|36683.8|36716.4|36696.4|36644.8|36624.8|828
1718283000000|2024-06-13 12:50:00|36703.6|36683.6|36695.8|36675.8|36726.8|36706.8|36686.2|36666.2|831
1718283300000|2024-06-13 12:55:00|36696.1|36676.1|36742.3|36722.3|36744.9|36724.9|36693.4|36673.4|774
1718283600000|2024-06-13 13:00:00|36740.7|36720.7|36761.4|36741.4|36764.5|36744.5|36725.2|36705.2|764
1718283900000|2024-06-13 13:05:00|36761.3|36741.3|36759.7|36739.7|36765.2|36745.2|36745|36725|729
1718284200000|2024-06-13 13:10:00|36759.8|36739.8|36756.3|36736.3|36763.7|36743.7|36751.8|36731.8|606
1718284500000|2024-06-13 13:15:00|36755.7|36735.7|36758.1|36738.1|36763.9|36743.9|36744.6|36724.6|623
1718284800000|2024-06-13 13:20:00|36757.8|36737.8|36761.6|36741.6|36772.5|36752.5|36747.7|36727.7|693
1718285100000|2024-06-13 13:25:00|36761.5|36741.5|36739.3|36719.3|36761.5|36741.5|36726.8|36706.8|541
1718285400000|2024-06-13 13:30:00|36742.4|36722.4|36714.1|36694.1|36755.5|36735.5|36713.1|36693.1|689
1718285700000|2024-06-13 13:35:00|36714.9|36694.9|36670.9|36650.9|36719.7|36699.7|36670.9|36650.9|671
1718286000000|2024-06-13 13:40:00|36664.8|36644.8|36660.2|36640.2|36668.2|36648.2|36650.9|36630.9|656
1718286300000|2024-06-13 13:45:00|36660.3|36640.3|36666.2|36646.2|36670.3|36650.3|36656.7|36636.7|714
1718286600000|2024-06-13 13:50:00|36665.2|36645.2|36680|36660|36686|36666|36653|36633|694
1718286900000|2024-06-13 13:55:00|36679.9|36659.9|36679|36659|36695.5|36675.5|36672.3|36652.3|634
1718287200000|2024-06-13 14:00:00|36679.5|36659.5|36677.5|36657.5|36685.3|36665.3|36671|36651|736
1718287500000|2024-06-13 14:05:00|36677.4|36657.4|36691.7|36671.7|36695.7|36675.7|36668.7|36648.7|671
1718287800000|2024-06-13 14:10:00|36691.4|36671.4|36713|36693|36716|36696|36691.3|36671.3|648
1718288100000|2024-06-13 14:15:00|36713.5|36693.5|36711.7|36691.7|36729.1|36709.1|36702.3|36682.3|673
1718288400000|2024-06-13 14:20:00|36711.4|36691.4|36730.7|36710.7|36731.4|36711.4|36702.8|36682.8|646
1718288700000|2024-06-13 14:25:00|36731.7|36711.7|36781.6|36761.6|36792.1|36772.1|36730.2|36710.2|736
1718289000000|2024-06-13 14:30:00|36784.5|36764.5|36814.1|36794.1|36817.8|36797.8|36777.6|36757.6|656
1718289300000|2024-06-13 14:35:00|36814.8|36794.8|36813.5|36793.5|36843.3|36823.3|36812.5|36792.5|623
1718289600000|2024-06-13 14:40:00|36813.4|36793.4|36807.1|36787.1|36819.2|36799.2|36800.1|36780.1|614
1718289900000|2024-06-13 14:45:00|36806.5|36786.5|36838|36818|36848.6|36828.6|36791.9|36771.9|736
1718290200000|2024-06-13 14:50:00|36839.7|36819.7|36823.5|36803.5|36848.7|36828.7|36823.3|36803.3|697
1718290500000|2024-06-13 14:55:00|36823.6|36803.6|36799.3|36779.3|36823.6|36803.6|36799.3|36779.3|688
1718290800000|2024-06-13 15:00:00|36799.4|36779.4|36822.4|36802.4|36822.4|36802.4|36797.2|36777.2|627
1718291100000|2024-06-13 15:05:00|36823.2|36803.2|36817.7|36797.7|36831.4|36811.4|36806.3|36786.3|699
1718291400000|2024-06-13 15:10:00|36819.1|36799.1|36814.4|36794.4|36821.5|36801.5|36804.4|36784.4|591
1718291700000|2024-06-13 15:15:00|36814.1|36794.1|36845.1|36825.1|36847.2|36827.2|36810.8|36790.8|589
1718292000000|2024-06-13 15:20:00|36845.5|36825.5|36842|36822|36859.9|36839.9|36835.2|36815.2|491
1718292300000|2024-06-13 15:25:00|36841.9|36821.9|36867.4|36847.4|36875.4|36855.4|36841.9|36821.9|518
1718292600000|2024-06-13 15:30:00|36866.1|36846.1|36855.1|36835.1|36867.9|36847.9|36853.3|36833.3|447
1718292900000|2024-06-13 15:35:00|36855|36835|36878.6|36828.6|36884.2|36844.8|36827.2|36792.2|647
1718293200000|2024-06-13 15:40:00|36878.7|36828.7|36882.6|36862.6|36889.7|36864.2|36869.5|36819.5|599
1718293500000|2024-06-13 15:45:00|36883.3|36863.3|36904.4|36884.4|36909.8|36889.8|36880.5|36860.5|528
1718293800000|2024-06-13 15:50:00|36904.5|36884.5|36898.7|36878.7|36920|36900|36897.9|36877.9|567
1718294100000|2024-06-13 15:55:00|36898.8|36878.8|36894.6|36874.6|36907.1|36887.1|36892.4|36872.4|658
1718294400000|2024-06-13 16:00:00|36894.5|36874.5|36923.4|36873.4|36924.1|36876.8|36894.1|36862.4|492
1718294700000|2024-06-13 16:05:00|36923.3|36873.3|36941.1|36891.1|36943.1|36893.1|36923.2|36873.2|470
1718295000000|2024-06-13 16:10:00|36941.8|36891.8|36942.8|36892.8|36942.8|36892.8|36932.1|36882.1|477
1718295300000|2024-06-13 16:15:00|36942.7|36892.7|36950.5|36900.5|36950.9|36900.9|36938.4|36888.4|435
1718295600000|2024-06-13 16:20:00|36950.6|36900.6|36959.3|36909.3|36962.1|36912.1|36948.7|36898.7|408
1718295900000|2024-06-13 16:25:00|36959.4|36909.4|36956.2|36906.2|36961.9|36911.9|36954.2|36904.2|382
1718296200000|2024-06-13 16:30:00|36956.4|36906.4|36968.8|36918.8|36969.2|36919.2|36954|36904|430
1718296500000|2024-06-13 16:35:00|36969|36919|36976.5|36926.5|36982.1|36932.1|36963.1|36913.1|843
1718296800000|2024-06-13 16:40:00|36976.2|36926.2|36993|36943|36995.8|36945.8|36975.6|36925.6|851
1718297100000|2024-06-13 16:45:00|36994.1|36944.1|37001.7|36951.7|37005.4|36955.4|36990.9|36940.9|715
1718297400000|2024-06-13 16:50:00|37001.6|36951.6|37002.5|36952.5|37005.5|36955.5|36994.7|36944.7|624
1718297700000|2024-06-13 16:55:00|37002.2|36952.2|37012.1|36962.1|37014.9|36964.9|37000.8|36950.8|499
1718298000000|2024-06-13 17:00:00|37011.3|36961.3|37018.1|36968.1|37019.8|36974.5|36980.2|36953.7|574
1718298300000|2024-06-13 17:05:00|37017.4|36967.4|37020.4|36970.4|37027.7|36977.7|37014.8|36964.8|468
1718298600000|2024-06-13 17:10:00|37020.2|36970.2|37017.4|36967.4|37022.6|36972.6|37015.6|36965.6|378
1718298900000|2024-06-13 17:15:00|37017.6|36967.6|37017.9|36967.9|37022.9|36972.9|37015.2|36965.2|324
1718299200000|2024-06-13 17:20:00|37018.3|36968.3|37019|36969|37024|36974|37017.7|36967.7|313
1718299500000|2024-06-13 17:25:00|37018.9|36968.9|37013.6|36963.6|37018.9|36968.9|37012.8|36962.8|246
1718299800000|2024-06-13 17:30:00|37013.7|36963.7|37013.9|36963.9|37016.1|36966.1|37008.5|36958.5|240
1718300100000|2024-06-13 17:35:00|37014|36964|37014.2|36964.2|37016.5|36966.5|37010.1|36960.1|271
1718300400000|2024-06-13 17:40:00|37014.1|36964.1|37009.4|36959.4|37014.2|36964.2|37007.4|36957.4|234
1718300700000|2024-06-13 17:45:00|37009.3|36959.3|37003.9|36953.9|37009.9|36959.9|37003.8|36953.8|236
1718301000000|2024-06-13 17:50:00|37004|36954|37001.7|36951.7|37007.8|36957.8|37001.5|36951.5|233
1718301300000|2024-06-13 17:55:00|37001.8|36951.8|36987.4|36937.4|37001.8|36966.3|36982.1|36937.2|242
1718301600000|2024-06-13 18:00:00|36988.9|36938.9|36992|36942|36992.3|36942.3|36985.8|36935.8|290
1718301900000|2024-06-13 18:05:00|36991.7|36941.7|36991|36941|36995|36959.4|36975.7|36938.2|226
1718302200000|2024-06-13 18:10:00|36990.9|36940.9|36990.1|36940.1|36992.8|36942.8|36989.2|36939.2|300
1718302500000|2024-06-13 18:15:00|36989.8|36939.8|37002.4|36952.4|37004.2|36954.2|36989.7|36939.7|264
1718302800000|2024-06-13 18:20:00|37002.9|36952.9|36994.9|36944.9|37003.1|36953.1|36993.8|36943.8|372
1718303100000|2024-06-13 18:25:00|36995|36945|36984.1|36964.1|36995|36964.1|36976.7|36942.8|259
1718303400000|2024-06-13 18:30:00|36984|36964|37004.3|36954.3|37004.3|36965.9|36981.1|36946.9|326
1718303700000|2024-06-13 18:35:00|37005.1|36955.1|36996|36976|37005.6|36976.1|36988.6|36952.6|236
1718304000000|2024-06-13 18:40:00|36995.4|36975.4|36978.5|36958.5|36995.9|36975.9|36978.4|36958.4|272
1718304300000|2024-06-13 18:45:00|36978.4|36958.4|36979.4|36959.4|36981.8|36961.8|36978.4|36958.4|179
1718304600000|2024-06-13 18:50:00|36979.1|36959.1|36981.3|36961.3|36986.7|36966.7|36979.1|36959.1|156
1718304900000|2024-06-13 18:55:00|36981.4|36961.4|36978.8|36958.8|36982.8|36962.8|36974.8|36954.8|226
1718305200000|2024-06-13 19:00:00|36978.9|36958.9|36987.9|36937.9|36996.4|36964.6|36978.9|36937.8|396
1718305500000|2024-06-13 19:05:00|36987.1|36937.1|36972.1|36952.1|36989.5|36953.3|36972.1|36936|167
1718305800000|2024-06-13 19:10:00|36972.2|36952.2|36985.8|36935.8|36988.5|36953.2|36972.2|36934.2|151
1718306100000|2024-06-13 19:15:00|36986.6|36936.6|36991.9|36941.9|36994|36944|36985.8|36935.8|179
1718306400000|2024-06-13 19:20:00|36991.8|36941.8|36986.4|36936.4|36992|36942|36986.4|36936.4|158
1718306700000|2024-06-13 19:25:00|36986.3|36936.3|36983.6|36933.6|36986.5|36948|36966.3|36929.6|217
1718307000000|2024-06-13 19:30:00|36984.1|36934.1|36983.9|36933.9|36989.1|36939.1|36983|36933|153
1718307300000|2024-06-13 19:35:00|36984|36934|36979.8|36929.8|36985.8|36935.8|36978.2|36928.2|175
1718307600000|2024-06-13 19:40:00|36979.7|36929.7|36983.3|36933.3|36983.6|36933.6|36976.7|36926.7|126
1718307900000|2024-06-13 19:45:00|36983.5|36933.5|36983.1|36933.1|36983.6|36933.6|36979.6|36929.6|146
1718308200000|2024-06-13 19:50:00|36983|36933|36981.7|36931.7|36985.2|36935.2|36980.9|36930.9|139
1718308500000|2024-06-13 19:55:00|36981.6|36931.6|36983.1|36933.1|36983.1|36933.1|36974.7|36924.7|196
1718308800000|2024-06-13 20:00:00|36983|36933|36979.2|36929.2|36984.7|36934.7|36975|36925|163
1718309100000|2024-06-13 20:05:00|36978.1|36928.1|36976.1|36926.1|36979.5|36929.5|36974.6|36924.6|157
1718309400000|2024-06-13 20:10:00|36976.5|36926.5|36971.4|36921.4|36976.6|36926.6|36969.2|36919.2|122
1718309700000|2024-06-13 20:15:00|36971.5|36921.5|36977|36927|36978.1|36928.1|36970.8|36920.8|124
1718310000000|2024-06-13 20:20:00|36977.4|36927.4|36986.9|36936.9|36987.4|36937.4|36977.1|36927.1|127
1718310300000|2024-06-13 20:25:00|36987|36937|36988.1|36938.1|36988.5|36938.5|36985|36935|130
1718310600000|2024-06-13 20:30:00|36988|36938|36980.3|36930.3|36988.2|36944.7|36963.7|36929.6|101
1718310900000|2024-06-13 20:35:00|36979.8|36929.8|36981.3|36931.3|36981.5|36931.5|36978.8|36928.8|109
1718311200000|2024-06-13 20:40:00|36981.4|36931.4|36980.1|36930.1|36982.1|36932.1|36977.2|36927.2|107
1718311500000|2024-06-13 20:45:00|36977.6|36927.6|36972.5|36919.6|36978.6|36927.6|36965.3|36913.6|202
1718311800000|2024-06-13 20:50:00|36976.6|36919.2|36970|36914|36977.1|36919.7|36966|36912.9|152
1718312100000|2024-06-13 20:55:00|36977.7|36914.1|36994.6|36910.7|36994.7|36916.2|36975.5|36904.4|274
1718312400000|2024-06-13 21:00:00|37010.4|36890.4|36982.9|36862.9|37011.9|36891.9|36982.2|36862.2|40
1718312700000|2024-06-13 21:05:00|36982.6|36862.6|36967.4|36847.4|36991.7|36871.7|36964.6|36844.6|84
1718313000000|2024-06-13 21:10:00|36967.5|36847.5|36958.6|36838.6|36990.2|36870.2|36958.6|36838.6|106
1718313300000|2024-06-13 21:15:00|36958.9|36838.9|36975.5|36855.5|36982.2|36862.2|36958.5|36838.5|228
1718313600000|2024-06-13 21:20:00|36975.1|36855.1|36975.3|36855.3|36976.1|36856.1|36975.1|36855.1|146
1718313900000|2024-06-13 21:25:00|36975.4|36855.4|36974.7|36854.7|36976.2|36856.2|36974.7|36854.7|165
1718314200000|2024-06-13 21:30:00|36974.6|36854.6|36977.2|36857.2|36978.5|36858.5|36973.7|36853.7|143
1718314500000|2024-06-13 21:35:00|36977.8|36857.8|36978.8|36858.8|36979.4|36859.4|36976.8|36856.8|128
1718314800000|2024-06-13 21:40:00|36978.7|36858.7|36973.1|36853.1|36978.8|36858.8|36970.7|36850.7|161
1718315100000|2024-06-13 21:45:00|36972.7|36852.7|36970.1|36850.1|36977.3|36857.3|36970|36850|191
1718315400000|2024-06-13 21:50:00|36972.8|36852.8|36981|36861|36983|36863|36972.8|36852.8|218
1718315700000|2024-06-13 21:55:00|36980.9|36860.9|36979.7|36859.7|36982.5|36862.5|36974.3|36854.3|194
1718316000000|2024-06-13 22:00:00|36979.8|36859.8|36998.4|36878.4|37001.7|36881.7|36979.8|36859.8|214
1718316300000|2024-06-13 22:05:00|36998.6|36878.6|36995.8|36876.5|37007.1|36890.7|36995.8|36875.9|149
1718316600000|2024-06-13 22:10:00|36996.4|36876.6|36997.2|36877.9|37002.3|36882.5|36993.5|36874.4|157
1718316900000|2024-06-13 22:15:00|36997.8|36881.1|36997.7|36877.7|37001.4|36881.4|36994.7|36874.7|142
1718317200000|2024-06-13 22:20:00|36997.6|36877.6|37006.1|36923.9|37021.5|36925.9|36996.5|36876.5|159
1718317500000|2024-06-13 22:25:00|37013.3|36918.9|37011.6|36916.7|37013.5|36930.3|36986.2|36914.8|147
1718317800000|2024-06-13 22:30:00|37011.2|36917.8|36991.8|36919.8|37020.2|36930|36984|36912.6|144
1718318100000|2024-06-13 22:35:00|37005.9|36919.7|37006.7|36915.3|37013.2|36923.9|36991.3|36911.3|75
1718318400000|2024-06-13 22:40:00|37007.1|36915.5|36988.1|36921.6|37007.4|36925|36988.1|36913.2|97
1718318700000|2024-06-13 22:45:00|36989|36919.7|37007.9|36917.7|37014.5|36926.9|36988.5|36914.7|97
1718319000000|2024-06-13 22:50:00|37014.7|36914.3|37007.7|36917.6|37014.7|36927.4|36993.8|36914.3|96
1718319300000|2024-06-13 22:55:00|36993.5|36926.3|37007|36916.8|37012.2|36926.3|36990.4|36912.5|105
1718319600000|2024-06-13 23:00:00|37006.6|36916.6|37003.1|36920.6|37015.3|36929.5|36992.7|36916.1|202
1718319900000|2024-06-13 23:05:00|37003.2|36920.9|36991.9|36925.2|37004.1|36927.4|36988.1|36919.6|130
1718320200000|2024-06-13 23:10:00|36991.8|36925.3|36996|36925.7|36998.3|36929.1|36989.7|36921.8|58
1718320500000|2024-06-13 23:15:00|36995.9|36921.9|36985.8|36921.5|37002.2|36925.3|36985.8|36917.8|101
1718320800000|2024-06-13 23:20:00|36987.9|36924.1|36993.9|36924.6|36994.8|36928.3|36986.7|36920.2|120
1718321100000|2024-06-13 23:25:00|36994.1|36921.6|36993.9|36919.8|36995.6|36925.8|36987.9|36919.7|114
1718321400000|2024-06-13 23:30:00|36993.7|36919.7|36989.3|36923|37001.3|36924.2|36986.1|36917.3|85
1718321700000|2024-06-13 23:35:00|36989.5|36923.1|36994.7|36921.9|36995.8|36924.9|36986.4|36920.1|69
1718322000000|2024-06-13 23:40:00|36993.1|36921.2|36995.5|36922.8|37010.4|36923.9|36993|36918.4|138
1718322300000|2024-06-13 23:45:00|36995.7|36923.6|36990.6|36940.6|37006.7|36945.3|36986.9|36922.2|270
1718322600000|2024-06-13 23:50:00|36991|36941|36992.3|36942.3|37000.5|36949.1|36980.3|36930.3|396
1718322900000|2024-06-13 23:55:00|36992.1|36942.1|36995.6|36945.6|37001|36951|36980.6|36930.6|404
1718323200000|2024-06-14 00:00:00|36995.4|36945.4|36983|36933|37002.7|36952.7|36982.3|36932.3|578
1718323500000|2024-06-14 00:05:00|36983.3|36933.3|37003.2|36953.2|37005.7|36955.7|36976.7|36926.6|515
1718323800000|2024-06-14 00:10:00|37001.9|36951.9|36999.9|36949.9|37015.4|36965.4|36995.8|36945.8|473
1718324100000|2024-06-14 00:15:00|37000.1|36950.1|37014.1|36964.1|37017|36967|36996.3|36946.3|431
1718324400000|2024-06-14 00:20:00|37014.3|36964.3|37004.4|36954.4|37016.9|36966.9|36998.5|36948.5|418
1718324700000|2024-06-14 00:25:00|37004.5|36954.5|37009.2|36959.2|37015|36965|37002.7|36952.7|406
1718325000000|2024-06-14 00:30:00|37008.6|36958.6|36982.7|36932.7|37009.4|36959.4|36980.2|36930.2|506
1718325300000|2024-06-14 00:35:00|36981.8|36931.8|37006.7|36956.7|37011.8|36961.8|36981.4|36931.4|436
1718325600000|2024-06-14 00:40:00|37006.8|36956.8|37013.5|36963.5|37013.5|36963.5|36999.9|36949.9|443
1718325900000|2024-06-14 00:45:00|37013.3|36963.3|37000.8|36950.8|37013.3|36963.3|36994.8|36944.8|418
1718326200000|2024-06-14 00:50:00|36999.7|36949.7|36996.1|36946.1|37008.9|36958.9|36992|36942|461
1718326500000|2024-06-14 00:55:00|36997.1|36947.1|37011.1|36961.1|37014|36964|36988.9|36937.2|481
1718326800000|2024-06-14 01:00:00|37011.4|36961.4|37012.8|36962.8|37019.6|36969.6|37008.7|36958.7|360
1718327100000|2024-06-14 01:05:00|37013.2|36963.2|37013.6|36963.6|37017.3|36967.3|37009.7|36959.7|260
1718327400000|2024-06-14 01:10:00|37013.2|36963.2|37003.2|36953.2|37016.1|36966.1|37000.3|36950.3|342
1718327700000|2024-06-14 01:15:00|37003|36953|37004.9|36954.9|37008|36958|36999.7|36949.7|363
1718328000000|2024-06-14 01:20:00|37004.8|36954.8|37001.9|36951.9|37008.7|36958.7|36995.3|36945.3|441
1718328300000|2024-06-14 01:25:00|37001.8|36951.8|36998.9|36948.9|37003.8|36953.8|36995.6|36945.6|427
1718328600000|2024-06-14 01:30:00|36999|36949|37001.5|36951.5|37003.8|36953.8|36997.7|36947.7|368
1718328900000|2024-06-14 01:35:00|37002.7|36952.7|37000.4|36950.4|37003.4|36953.4|36993.5|36943.5|382
1718329200000|2024-06-14 01:40:00|37000.6|36950.6|36997.9|36947.9|37001|36951|36990.7|36940.7|354
1718329500000|2024-06-14 01:45:00|36998|36948|36991.3|36941.3|36998.7|36948.7|36990|36940|218
1718329800000|2024-06-14 01:50:00|36991.4|36941.4|36987.6|36937.6|36998.5|36948.5|36987.3|36937.3|380
1718330100000|2024-06-14 01:55:00|36987.7|36937.7|36984.3|36934.3|36989.3|36939.3|36980.1|36930.1|359
1718330400000|2024-06-14 02:00:00|36984.2|36934.2|36984.9|36934.9|36993.8|36943.8|36980.7|36930.7|375
1718330700000|2024-06-14 02:05:00|36984.7|36934.7|36987.5|36937.5|36993.9|36943.9|36966.4|36916.4|400
1718331000000|2024-06-14 02:10:00|36987.8|36937.8|36988.4|36938.4|36993|36943|36983.5|36933.5|395
1718331300000|2024-06-14 02:15:00|36986.6|36936.6|36990.2|36940.2|36992.6|36942.6|36984.3|36934.3|365
1718331600000|2024-06-14 02:20:00|36990.1|36940.1|36990.9|36940.9|36996.9|36946.9|36986.9|36936.9|318
1718331900000|2024-06-14 02:25:00|36990.7|36940.7|36990.9|36940.9|36996.8|36946.8|36988.8|36938.8|337
1718332200000|2024-06-14 02:30:00|36990.7|36940.7|36970.7|36919.7|36992.1|36942.1|36967.8|36917.8|490
1718332500000|2024-06-14 02:35:00|36970.3|36919.6|36983.8|36933.8|36988.2|36937.5|36970.2|36918.4|402
1718332800000|2024-06-14 02:40:00|36984.2|36934.2|36983.5|36933.5|36986.9|36936.9|36977|36927|312
1718333100000|2024-06-14 02:45:00|36983.1|36933.1|36980.7|36930.7|36989.3|36939.3|36972.7|36922.7|467
1718333400000|2024-06-14 02:50:00|36981.3|36931.3|36969|36912.6|36982.6|36931.3|36960.8|36908.5|557
1718333700000|2024-06-14 02:55:00|36969.1|36912.7|36969.6|36919.5|36985.7|36933.3|36958|36904.5|536
1718334000000|2024-06-14 03:00:00|36970.5|36916.7|36988.9|36937.3|36988.9|36937.4|36960.1|36905.4|630
1718334300000|2024-06-14 03:05:00|36988.4|36936.9|36986.3|36936.3|36992.1|36940.9|36977.5|36924.7|573
1718334600000|2024-06-14 03:10:00|36985.8|36935.8|36979.5|36929.5|36996.1|36939.8|36968.1|36913.8|635
1718334900000|2024-06-14 03:15:00|36979.8|36929.8|36977.6|36924.3|36985.6|36930.5|36956.7|36906.7|585
1718335200000|2024-06-14 03:20:00|36975.5|36924.1|36990.6|36948.9|37008.2|36948.9|36960|36891.4|729
1718335500000|2024-06-14 03:25:00|36994.4|36947.7|37001.1|36950.5|37010.4|36957.7|36983.5|36929.3|762
1718335800000|2024-06-14 03:30:00|37001.3|36954.3|36994.1|36944.1|37010.1|36957.4|36986.5|36932.9|722
1718336100000|2024-06-14 03:35:00|36989.9|36939.9|36993.3|36943.3|37004.9|36954.9|36984.8|36934.8|535
1718336400000|2024-06-14 03:40:00|36993.2|36943.2|36986.1|36936.1|37007.9|36957.9|36982.1|36932.1|525
1718336700000|2024-06-14 03:45:00|36986.2|36936.2|37003.4|36953.4|37006.5|36956.5|36986|36936|474
1718337000000|2024-06-14 03:50:00|37003.7|36953.7|36998.9|36948.9|37006.3|36956.3|36977.6|36927.6|441
1718337300000|2024-06-14 03:55:00|36999|36949|36988.9|36938.9|37003.9|36953.9|36986|36936|400
1718337600000|2024-06-14 04:00:00|36988.7|36938.7|36995.6|36945.6|36997.8|36947.8|36986.8|36936.8|286
1718337900000|2024-06-14 04:05:00|36995.5|36945.5|36976.4|36926.4|37001.2|36951.2|36975.2|36925.2|414
1718338200000|2024-06-14 04:10:00|36976.1|36926.1|36979.7|36929.7|36986.5|36936.5|36973.7|36923.7|342
1718338500000|2024-06-14 04:15:00|36979.2|36929.2|36981.5|36931.5|36984.9|36934.9|36978.4|36928.4|295
1718338800000|2024-06-14 04:20:00|36981.7|36931.7|37010.5|36960.5|37011.5|36961.5|36977.6|36927.6|323
1718339100000|2024-06-14 04:25:00|37010.4|36960.4|36979.9|36929.9|37017.9|36967.9|36978.3|36928.3|320
1718339400000|2024-06-14 04:30:00|36979.4|36929.8|36991.4|36941.4|36999.3|36949.3|36979.4|36929.4|299
1718339700000|2024-06-14 04:35:00|36991.7|36941.7|36992.7|36942.7|36997.4|36947.4|36980.3|36930.3|227
1718340000000|2024-06-14 04:40:00|36992.5|36942.5|36992.8|36942.8|36999.5|36949.5|36991.2|36941.2|274
1718340300000|2024-06-14 04:45:00|36993|36943|37000.8|36950.8|37003|36953|36980.2|36930.2|209
1718340600000|2024-06-14 04:50:00|37001|36951|36993.5|36943.5|37001.7|36951.7|36993.5|36943.5|217
1718340900000|2024-06-14 04:55:00|36992.3|36942.3|36997.7|36947.7|37002|36952|36985.1|36935.1|274
1718341200000|2024-06-14 05:00:00|36995.2|36945.2|36987.9|36937.9|36996|36946|36982.7|36932.7|314
1718341500000|2024-06-14 05:05:00|36987.8|36937.8|36993.7|36943.7|36998.7|36948.7|36985.5|36935.5|195
1718341800000|2024-06-14 05:10:00|36993.2|36943.2|36998.9|36948.9|36999|36949|36976|36926|392
1718342100000|2024-06-14 05:15:00|36999.2|36949.2|36996.7|36946.7|37008.9|36958.9|36994.3|36944.3|365
1718342400000|2024-06-14 05:20:00|36996.8|36946.8|36996.1|36946.1|37004.8|36954.8|36992.6|36942.6|380
1718342700000|2024-06-14 05:25:00|36996.2|36946.2|37002|36952|37007.7|36957.7|36992.6|36942.6|360
1718343000000|2024-06-14 05:30:00|37001.9|36951.9|37000.8|36950.8|37011.3|36961.3|36996.8|36946.8|350
1718343300000|2024-06-14 05:35:00|37002.9|36952.9|37005.2|36955.2|37010.9|36960.9|37002.9|36952.9|278
1718343600000|2024-06-14 05:40:00|37005.1|36955.1|37002.7|36952.7|37011|36961|36998.4|36948.4|379
1718343900000|2024-06-14 05:45:00|37002.4|36952.4|37001.2|36951.2|37015.2|36965.2|37001|36951|301
1718344200000|2024-06-14 05:50:00|37001.1|36951.1|37012.8|36962.8|37017.1|36967.1|37000.4|36950.4|346
1718344500000|2024-06-14 05:55:00|37013.3|36963.3|37018|36968|37020.4|36970.4|37009.4|36959.4|360
1718344800000|2024-06-14 06:00:00|37018.6|36968.6|37011.7|36991.7|37028.1|36992.8|36992.1|36956.2|529
1718345100000|2024-06-14 06:05:00|37012.7|36992.7|37028.9|36978.9|37036.5|36994.8|37006.5|36974|502
1718345400000|2024-06-14 06:10:00|37028.8|36978.8|37013.4|36993.4|37032.6|36994|37010.6|36973.7|482
1718345700000|2024-06-14 06:15:00|37014.1|36994.1|37018.1|36968.1|37029.1|36994.1|37003.8|36965.3|640
1718346000000|2024-06-14 06:20:00|37018.9|36968.9|37011.3|36961.3|37025.6|36975.6|37009.6|36959.6|500
1718346300000|2024-06-14 06:25:00|37011.5|36961.5|37038.5|36988.5|37043.1|37001.6|37009.9|36960.2|677
1718346600000|2024-06-14 06:30:00|37039.2|36989.2|37051.8|37031.8|37055|37035|37026.6|36987.2|495
1718346900000|2024-06-14 06:35:00|37051.7|37031.7|37087.7|37067.7|37105.2|37067.7|37041.7|37003.3|719
1718347200000|2024-06-14 06:40:00|37087.8|37067.8|37066.6|37016.6|37096.5|37076.5|37057.4|37015.4|637
1718347500000|2024-06-14 06:45:00|37067.4|37017.4|37068.8|37018.8|37074.6|37038.3|37038.4|37010.3|686
1718347800000|2024-06-14 06:50:00|37068.9|37018.9|37052.6|37032.6|37081.3|37047.6|37048.2|37016.3|552
1718348100000|2024-06-14 06:55:00|37052.5|37032.5|37043.7|36993.7|37052.9|37032.9|37033.4|36991.9|518
1718348400000|2024-06-14 07:00:00|37043.6|36993.6|37017.3|36997.3|37044.8|37010.2|37012.8|36987.6|615
1718348700000|2024-06-14 07:05:00|37017.2|36997.2|37044.3|37024.3|37051.3|37031.3|37015.7|36995.7|634
1718349000000|2024-06-14 07:10:00|37044.4|37024.4|37080.1|37060.1|37081.6|37061.6|37038|37018|651
1718349300000|2024-06-14 07:15:00|37080|37060|37123.2|37073.2|37124.1|37097.1|37080|37060|598
1718349600000|2024-06-14 07:20:00|37123.1|37073.1|37114.2|37094.2|37123.1|37099.5|37100.1|37064.7|624
1718349900000|2024-06-14 07:25:00|37113.7|37093.7|37077.1|37057.1|37114.7|37094.7|37076|37056|623
1718350200000|2024-06-14 07:30:00|37077|37057|37066.4|37046.4|37088.7|37057.4|37065.7|37024.2|622
1718350500000|2024-06-14 07:35:00|37066.3|37046.3|37110.3|37090.3|37110.3|37090.3|37060.2|37040.2|592
1718350800000|2024-06-14 07:40:00|37110.4|37090.4|37125.3|37105.3|37128.3|37108.3|37101.2|37081.2|638
1718351100000|2024-06-14 07:45:00|37126.2|37106.2|37109.4|37089.4|37136.3|37116.3|37108.8|37088.8|695
1718351400000|2024-06-14 07:50:00|37109.2|37089.2|37124.7|37104.7|37127.4|37107.4|37101.8|37081.8|578
1718351700000|2024-06-14 07:55:00|37123.5|37103.5|37134.8|37114.8|37148.8|37114.8|37117.3|37085|679
1718352000000|2024-06-14 08:00:00|37134.5|37114.5|37124.8|37104.8|37137.8|37117.8|37114.1|37094.1|702
1718352300000|2024-06-14 08:05:00|37124.9|37104.9|37093.7|37073.7|37129.4|37109.4|37092.6|37072.6|707
1718352600000|2024-06-14 08:10:00|37094|37074|37117.7|37097.7|37122.2|37102.2|37094|37061.3|668
1718352900000|2024-06-14 08:15:00|37117.6|37097.6|37114.9|37094.9|37132.6|37102.7|37092|37059.3|637
1718353200000|2024-06-14 08:20:00|37114.7|37094.7|37137.4|37117.4|37157.4|37137.4|37112.5|37075.9|645
1718353500000|2024-06-14 08:25:00|37139.1|37119.1|37170.7|37120.7|37170.7|37136.2|37137.7|37112.9|582
1718353800000|2024-06-14 08:30:00|37171.2|37121.2|37168.1|37148.1|37177.2|37150.8|37159.5|37116.1|519
1718354100000|2024-06-14 08:35:00|37168.3|37148.3|37173.7|37153.7|37191.7|37162.9|37165.2|37136.9|578
1718354400000|2024-06-14 08:40:00|37173.3|37153.3|37191.7|37171.7|37194|37174|37171.7|37151.7|598
1718354700000|2024-06-14 08:45:00|37192|37172|37201.6|37181.6|37202.2|37182.2|37178.8|37150.3|619
1718355000000|2024-06-14 08:50:00|37203.9|37183.9|37199.7|37179.7|37206.7|37186.7|37189.3|37169.3|610
1718355300000|2024-06-14 08:55:00|37199.8|37179.8|37203.7|37183.7|37215.2|37195.2|37197.9|37177.9|604
1718355600000|2024-06-14 09:00:00|37203.8|37183.8|37192.8|37172.8|37211.9|37191.9|37184|37164|689
1718355900000|2024-06-14 09:05:00|37192.3|37172.3|37221.8|37201.8|37223.6|37203.6|37190.1|37170.1|630
1718356200000|2024-06-14 09:10:00|37221.7|37201.7|37258.9|37238.9|37263.5|37243.5|37221.7|37201.7|619
1718356500000|2024-06-14 09:15:00|37259.4|37239.4|37260.5|37210.5|37269.2|37239.4|37236.5|37208.1|670
1718356800000|2024-06-14 09:20:00|37260.2|37210.2|37277.8|37257.8|37278.3|37258.3|37250.1|37205.3|674
1718357100000|2024-06-14 09:25:00|37277.9|37257.9|37282.8|37262.8|37300|37280|37261|37241|686
1718357400000|2024-06-14 09:30:00|37282.9|37262.9|37308.2|37288.2|37329.1|37299.5|37279.5|37259.3|650
1718357700000|2024-06-14 09:35:00|37308.5|37288.5|37317.9|37297.9|37341.8|37311.6|37306.4|37286.4|730
1718358000000|2024-06-14 09:40:00|37318.2|37298.2|37297.8|37277.8|37325.2|37305.2|37297.7|37277.7|673
1718358300000|2024-06-14 09:45:00|37298|37278|37271.6|37251.6|37298.9|37278.9|37267.9|37247.9|694
1718358600000|2024-06-14 09:50:00|37271.7|37251.7|37270|37250|37280.2|37260.2|37263.9|37243.9|599
1718358900000|2024-06-14 09:55:00|37270.2|37250.2|37266.4|37246.4|37275.5|37255.5|37253.8|37233.8|633
1718359200000|2024-06-14 10:00:00|37266.1|37246.1|37291.5|37271.5|37295.8|37275.8|37263.6|37243.6|732
1718359500000|2024-06-14 10:05:00|37291.6|37271.6|37275.9|37255.9|37294.7|37274.7|37268.2|37248.2|680
1718359800000|2024-06-14 10:10:00|37275.8|37255.8|37293.1|37273.1|37298.8|37278.8|37270.4|37250.4|614
1718360100000|2024-06-14 10:15:00|37293.6|37273.6|37263.3|37243.3|37306.6|37286.6|37262.9|37242.9|653
1718360400000|2024-06-14 10:20:00|37262.9|37242.9|37258.6|37238.6|37279.1|37259.1|37256.3|37236.3|676
1718360700000|2024-06-14 10:25:00|37258.7|37238.7|37258.3|37238.3|37267|37247|37235.1|37215.1|677
1718361000000|2024-06-14 10:30:00|37259.2|37239.2|37253.7|37233.7|37279.5|37259.5|37253.5|37233.5|569
1718361300000|2024-06-14 10:35:00|37253.9|37233.9|37243.5|37223.5|37254|37234|37241.9|37221.9|507
1718361600000|2024-06-14 10:40:00|37242.4|37222.4|37230.4|37210.4|37254.7|37234.7|37229.5|37209.5|614
1718361900000|2024-06-14 10:45:00|37230.9|37210.9|37231.9|37211.9|37233.4|37213.4|37221.9|37201.9|475
1718362200000|2024-06-14 10:50:00|37232|37212|37227.9|37207.9|37235.6|37215.6|37224.1|37204.1|605
1718362500000|2024-06-14 10:55:00|37228.5|37208.5|37232.6|37212.6|37243.1|37223.1|37228.5|37208.5|538
1718362800000|2024-06-14 11:00:00|37233.6|37213.6|37259.3|37239.3|37267.9|37247.9|37231.7|37211.7|637
1718363100000|2024-06-14 11:05:00|37259.4|37239.4|37286.4|37266.4|37293.9|37273.9|37258.6|37238.6|657
1718363400000|2024-06-14 11:10:00|37285.5|37265.5|37269.9|37249.9|37297.6|37277.6|37261|37241|726
1718363700000|2024-06-14 11:15:00|37272.2|37252.2|37228.7|37208.7|37281.4|37261.4|37223|37203|683
1718364000000|2024-06-14 11:20:00|37229.1|37209.1|37238.5|37218.5|37247.4|37227.4|37225.5|37205.5|597
1718364300000|2024-06-14 11:25:00|37238.7|37218.7|37231|37211|37252.3|37232.3|37229.9|37209.9|588
1718364600000|2024-06-14 11:30:00|37230.9|37210.9|37243.3|37223.3|37252.5|37232.5|37221.6|37201.6|709
1718364900000|2024-06-14 11:35:00|37243.4|37223.4|37218|37198|37247.6|37227.6|37202.6|37182.6|756
1718365200000|2024-06-14 11:40:00|37218.1|37198.1|37211.6|37191.6|37224.7|37204.7|37206.1|37186.1|717
1718365500000|2024-06-14 11:45:00|37211.7|37191.7|37181.7|37161.7|37217|37197|37180.9|37160.9|753
1718365800000|2024-06-14 11:50:00|37181.1|37161.1|37154.5|37134.5|37192.8|37172.8|37154.1|37134.1|720
1718366100000|2024-06-14 11:55:00|37154.4|37134.4|37224.1|37204.1|37236.5|37216.5|37148.3|37128.3|770
1718366400000|2024-06-14 12:00:00|37220.5|37200.5|37240.8|37220.8|37242.6|37222.6|37212.8|37192.8|664
1718366700000|2024-06-14 12:05:00|37240.9|37220.9|37252.9|37232.9|37264.7|37244.7|37238|37218|643
1718367000000|2024-06-14 12:10:00|37253.8|37233.8|37265.1|37245.1|37269.6|37249.6|37244.8|37224.8|595
1718367300000|2024-06-14 12:15:00|37265.3|37245.3|37260.6|37240.6|37266.6|37246.6|37250.2|37230.2|540
1718367600000|2024-06-14 12:20:00|37260.7|37240.7|37227.7|37207.7|37260.7|37240.7|37226.2|37206.2|539
1718367900000|2024-06-14 12:25:00|37227.9|37207.9|37255.8|37235.8|37262.5|37242.5|37223.1|37203.1|634
1718368200000|2024-06-14 12:30:00|37255.3|37235.3|37279.5|37259.5|37283.1|37263.1|37228|37205.4|731
1718368500000|2024-06-14 12:35:00|37279.6|37259.6|37240.2|37220.2|37289.1|37269.1|37238.4|37218.4|697
1718368800000|2024-06-14 12:40:00|37240|37220|37223.1|37203.1|37247.7|37227.7|37216.1|37196.1|721
1718369100000|2024-06-14 12:45:00|37223|37203|37169.9|37149.9|37223|37203|37162.9|37142.9|682
1718369400000|2024-06-14 12:50:00|37170|37150|37172.5|37152.5|37193.9|37173.9|37170|37150|648
1718369700000|2024-06-14 12:55:00|37172.6|37152.6|37174.1|37154.1|37190.3|37170.3|37138.9|37118.9|741
1718370000000|2024-06-14 13:00:00|37173.1|37153.1|37188.6|37168.6|37189|37169|37160.7|37140.7|710
1718370300000|2024-06-14 13:05:00|37188.4|37168.4|37165.7|37145.7|37193.6|37173.6|37147.1|37127.1|747
1718370600000|2024-06-14 13:10:00|37165.6|37145.6|37163.4|37143.4|37175.9|37155.9|37159.2|37139.2|663
1718370900000|2024-06-14 13:15:00|37162.9|37142.9|37165.6|37145.6|37169.7|37149.7|37139|37119|748
1718371200000|2024-06-14 13:20:00|37165.7|37145.7|37239.5|37189.5|37241.2|37204.7|37159.2|37139.2|726
1718371500000|2024-06-14 13:25:00|37239.6|37189.6|37268.9|37248.9|37269.9|37249.9|37223.8|37184.6|663
1718371800000|2024-06-14 13:30:00|37269|37249|37279.2|37259.2|37300.5|37280.5|37263.2|37243.2|782
1718372100000|2024-06-14 13:35:00|37279.1|37259.1|37281.4|37261.4|37317.2|37287.4|37275.2|37250.5|760
1718372400000|2024-06-14 13:40:00|37281.5|37261.5|37308.2|37288.2|37310.3|37290.3|37275.6|37255.6|605
1718372700000|2024-06-14 13:45:00|37308.1|37288.1|37347.3|37327.3|37353.7|37333.7|37305.2|37285.2|611
1718373000000|2024-06-14 13:50:00|37348.3|37328.3|37351.3|37331.3|37356.2|37336.2|37347.4|37327.4|518
1718373300000|2024-06-14 13:55:00|37350.5|37330.5|37359.4|37305.8|37364.8|37333.8|37335.3|37302.9|569
1718373600000|2024-06-14 14:00:00|37362.7|37307.2|37334.7|37314.7|37363.2|37331.2|37330.8|37293.6|700
1718373900000|2024-06-14 14:05:00|37334.6|37314.6|37316.4|37296.4|37336.2|37316.2|37303.3|37283.3|738
1718374200000|2024-06-14 14:10:00|37316.1|37296.1|37336.2|37316.2|37346.3|37326.3|37309.5|37289.5|660
1718374500000|2024-06-14 14:15:00|37335.9|37315.9|37342.2|37322.2|37343.7|37323.7|37322.8|37302.8|557
1718374800000|2024-06-14 14:20:00|37342.3|37322.3|37339.5|37319.5|37370|37350|37333|37313|619
1718375100000|2024-06-14 14:25:00|37338.4|37318.4|37343|37323|37346.9|37326.9|37324.9|37304.9|726
1718375400000|2024-06-14 14:30:00|37343.7|37323.7|37349.7|37329.7|37372.7|37352.7|37340.9|37320.9|720
1718375700000|2024-06-14 14:35:00|37350.8|37330.8|37346.7|37326.7|37356.1|37336.1|37338.6|37318.6|602
1718376000000|2024-06-14 14:40:00|37347.1|37327.1|37354.2|37334.2|37365.8|37345.8|37344.2|37324.2|640
1718376300000|2024-06-14 14:45:00|37353.7|37333.7|37337.4|37317.4|37354.7|37334.7|37332.2|37312.2|687
1718376600000|2024-06-14 14:50:00|37337.7|37317.7|37292.7|37272.7|37337.9|37317.9|37285.6|37265.6|744
1718376900000|2024-06-14 14:55:00|37289.9|37269.9|37274.7|37254.7|37290.9|37270.9|37266|37246|769
1718377200000|2024-06-14 15:00:00|37274.2|37254.2|37265.9|37245.9|37294.2|37274.2|37265.1|37245.1|730
1718377500000|2024-06-14 15:05:00|37266|37246|37268.1|37248.1|37274.9|37254.9|37261.3|37241.3|583
1718377800000|2024-06-14 15:10:00|37268.7|37248.7|37257.6|37237.6|37273.9|37253.9|37256.4|37236.4|513
1718378100000|2024-06-14 15:15:00|37257.5|37237.5|37246.4|37226.4|37257.9|37237.9|37238.6|37218.6|453
1718378400000|2024-06-14 15:20:00|37246.3|37226.3|37243|37223|37253|37233|37241|37221|542
1718378700000|2024-06-14 15:25:00|37243.1|37223.1|37228.5|37208.5|37248.4|37228.4|37227.7|37207.7|469
1718379000000|2024-06-14 15:30:00|37228.8|37208.8|37233.1|37213.1|37250.7|37216.6|37213.3|37193.3|540
1718379300000|2024-06-14 15:35:00|37233.2|37213.2|37224|37204|37243.5|37213.3|37218.6|37187.2|507
1718379600000|2024-06-14 15:40:00|37223.6|37203.6|37238.4|37188.4|37249|37216|37212.3|37178.3|755
1718379900000|2024-06-14 15:45:00|37238.2|37188.2|37256.4|37206.4|37257.4|37221.3|37221|37187.3|658
1718380200000|2024-06-14 15:50:00|37254.9|37204.9|37229.3|37209.3|37257.9|37220.9|37224|37201.4|666
1718380500000|2024-06-14 15:55:00|37229.7|37209.7|37224.8|37204.8|37229.9|37209.9|37216.8|37196.8|543
1718380800000|2024-06-14 16:00:00|37225|37205|37240.2|37190.2|37249.9|37206.2|37221.8|37189|703
1718381100000|2024-06-14 16:05:00|37240.7|37190.7|37248.4|37198.4|37249.3|37199.3|37234.9|37184.9|923
1718381400000|2024-06-14 16:10:00|37248.6|37198.6|37256.8|37206.8|37258.6|37208.6|37239.3|37189.3|811
1718381700000|2024-06-14 16:15:00|37256.7|37206.7|37253|37203|37266.8|37216.8|37252.6|37202.6|773
1718382000000|2024-06-14 16:20:00|37256.3|37206.3|37243.3|37193.3|37260.4|37210.4|37242.2|37192.2|839
1718382300000|2024-06-14 16:25:00|37244.4|37194.4|37250.7|37200.7|37254.1|37204.1|37238.8|37188.8|653
1718382600000|2024-06-14 16:30:00|37251.2|37201.2|37247.4|37197.4|37252.8|37202.8|37233.2|37183.2|735
1718382900000|2024-06-14 16:35:00|37248.6|37198.6|37247.8|37197.8|37255.3|37205.3|37243.1|37193.1|672
1718383200000|2024-06-14 16:40:00|37248.7|37198.7|37227.1|37177.1|37249.1|37199.1|37223.2|37173.2|672
1718383500000|2024-06-14 16:45:00|37226.9|37176.9|37224.1|37174.1|37230.6|37180.6|37221.6|37171.6|703
1718383800000|2024-06-14 16:50:00|37223.6|37173.6|37240.5|37190.5|37243.2|37193.2|37219.9|37169.9|712
1718384100000|2024-06-14 16:55:00|37240.3|37190.3|37232|37182|37242.3|37192.3|37229.9|37179.9|698
1718384400000|2024-06-14 17:00:00|37231.9|37181.9|37227.4|37177.4|37234.5|37197.6|37211.9|37173.3|468
1718384700000|2024-06-14 17:05:00|37227.8|37177.8|37226.9|37176.9|37236.8|37186.8|37225.4|37175.4|227
1718385000000|2024-06-14 17:10:00|37226.6|37176.6|37221.6|37171.6|37226.6|37192|37206.9|37171.4|215
1718385300000|2024-06-14 17:15:00|37221.8|37171.8|37217.2|37167.2|37222.6|37172.6|37215.7|37165.7|256
1718385600000|2024-06-14 17:20:00|37217.3|37167.3|37229.8|37179.8|37230.5|37180.5|37216.1|37166.1|205
1718385900000|2024-06-14 17:25:00|37229.7|37179.7|37230.6|37180.6|37236.4|37186.4|37229.7|37179.7|264
1718386200000|2024-06-14 17:30:00|37230.5|37180.5|37225|37175|37234.2|37184.2|37224.9|37174.9|220
1718386500000|2024-06-14 17:35:00|37224.9|37174.9|37235.2|37185.2|37235.2|37185.2|37223.2|37173.2|216
1718386800000|2024-06-14 17:40:00|37235|37185|37239|37189|37239.7|37189.7|37233.2|37183.2|211
1718387100000|2024-06-14 17:45:00|37239.1|37189.1|37238.9|37188.9|37242.4|37192.4|37233.6|37183.6|159
1718387400000|2024-06-14 17:50:00|37239|37189|37241|37191|37242.1|37192.1|37238.2|37188.2|181
1718387700000|2024-06-14 17:55:00|37240.9|37190.9|37242.5|37192.5|37245.8|37195.8|37238.8|37188.8|284
1718388000000|2024-06-14 18:00:00|37246.1|37196.1|37252.6|37202.6|37253.3|37203.3|37245.7|37195.7|278
1718388300000|2024-06-14 18:05:00|37252.7|37202.7|37258.3|37208.3|37258.5|37208.5|37249.5|37199.5|193
1718388600000|2024-06-14 18:10:00|37258.4|37208.4|37258.3|37208.3|37259.7|37209.7|37254.4|37204.4|209
1718388900000|2024-06-14 18:15:00|37258.1|37208.1|37256.8|37206.8|37260.9|37210.9|37256.3|37206.3|220
1718389200000|2024-06-14 18:20:00|37256.7|37206.7|37249.3|37199.3|37256.7|37206.7|37245.1|37195.1|250
1718389500000|2024-06-14 18:25:00|37249.2|37199.2|37236.6|37216.6|37249.4|37216.9|37230.9|37194|219
1718389800000|2024-06-14 18:30:00|37236.8|37216.8|37248.1|37198.1|37257.2|37217.3|37236.8|37196.6|243
1718390100000|2024-06-14 18:35:00|37248.6|37198.6|37235.6|37215.6|37253.6|37216.9|37232.3|37198.3|223
1718390400000|2024-06-14 18:40:00|37235.5|37215.5|37243.6|37193.6|37249.8|37216.6|37234.1|37192|222
1718390700000|2024-06-14 18:45:00|37243.4|37193.4|37237.3|37187.3|37243.4|37193.4|37235.9|37185.9|197
1718391000000|2024-06-14 18:50:00|37237.1|37187.1|37235.8|37185.8|37239.2|37189.2|37234.9|37184.9|154
1718391300000|2024-06-14 18:55:00|37235.5|37185.5|37243.4|37193.4|37244|37201.8|37219.2|37185.4|205
1718391600000|2024-06-14 19:00:00|37242.5|37192.5|37239.2|37189.2|37245.4|37209.7|37223.7|37188.6|290
1718391900000|2024-06-14 19:05:00|37239.3|37189.3|37239.5|37189.5|37242.9|37192.9|37238.5|37188.5|199
1718392200000|2024-06-14 19:10:00|37239.2|37189.2|37238.9|37188.9|37243.1|37193.1|37238.5|37188.5|225
1718392500000|2024-06-14 19:15:00|37239|37189|37237.2|37187.2|37241.3|37191.3|37235.6|37185.6|240
1718392800000|2024-06-14 19:20:00|37237.4|37187.4|37239.3|37189.3|37240.7|37205.4|37224.4|37187.2|261
1718393100000|2024-06-14 19:25:00|37239.4|37189.4|37234.5|37184.5|37240.4|37190.4|37234.4|37184.4|208
1718393400000|2024-06-14 19:30:00|37234.3|37184.3|37229.2|37179.2|37234.7|37184.7|37226.8|37176.8|213
1718393700000|2024-06-14 19:35:00|37229.1|37179.1|37226.5|37176.5|37230|37180|37225.3|37175.3|223
1718394000000|2024-06-14 19:40:00|37226.6|37176.6|37226.8|37176.8|37227.2|37177.2|37224.9|37174.9|197
1718394300000|2024-06-14 19:45:00|37227.4|37177.4|37229.7|37179.7|37229.7|37193.8|37212.3|37176.1|214
1718394600000|2024-06-14 19:50:00|37229.4|37179.4|37230.5|37180.5|37231.6|37181.6|37228|37178|181
1718394900000|2024-06-14 19:55:00|37230.1|37180.1|37222.2|37172.2|37230.1|37180.1|37222.2|37172.2|327
1718395200000|2024-06-14 20:00:00|37221.6|37171.6|37229|37179|37229.8|37195.1|37214.8|37171|245
1718395500000|2024-06-14 20:05:00|37228.8|37178.8|37224.9|37174.9|37228.9|37178.9|37224.3|37174.3|188
1718395800000|2024-06-14 20:10:00|37224.8|37174.8|37233.4|37183.4|37234.4|37184.4|37224.4|37174.4|167
1718396100000|2024-06-14 20:15:00|37233.3|37183.3|37234|37184|37234.3|37184.3|37230.7|37180.7|135
1718396400000|2024-06-14 20:20:00|37234.2|37184.2|37233.1|37183.1|37235.7|37185.7|37233|37183|90
1718396700000|2024-06-14 20:25:00|37233|37183|37228.4|37178.4|37233.4|37183.4|37228|37178|129
1718397000000|2024-06-14 20:30:00|37229|37179|37228.8|37178.8|37231.7|37181.7|37226.8|37176.8|130
1718397300000|2024-06-14 20:35:00|37228.9|37178.9|37230.2|37180.2|37233.3|37183.3|37224|37174|197
1718397600000|2024-06-14 20:40:00|37230.5|37180.5|37252.1|37161.9|37252.2|37187.8|37229.1|37161.6|159
1718397900000|2024-06-14 20:45:00|37252|37161.7|37267.4|37156.6|37267.4|37182.5|37230.5|37149.9|211
1718398200000|2024-06-14 20:50:00|37267.3|37154|37269.4|37150.5|37275|37155.1|37266.9|37149|299
1718398500000|2024-06-14 20:55:00|37269.3|37150.3|37288.5|37168.5|37293.6|37173.6|37260.6|37140.6|206
1718568000000|2024-06-16 20:00:00|37294.4|37149.4|37280.6|37135.6|37294.5|37149.5|37251.5|37106.5|11
1718568300000|2024-06-16 20:05:00|37281|37136|37277.2|37132.2|37291.1|37146.1|37271|37126|11
1718568600000|2024-06-16 20:10:00|37275.8|37139|37276.8|37131.8|37280.9|37139.7|37265.9|37120.9|26
1718568900000|2024-06-16 20:15:00|37277.9|37132.9|37276.9|37131.9|37287.9|37142.9|37274.5|37129.5|10
1718569200000|2024-06-16 20:20:00|37276.8|37131.8|37273.7|37128.7|37279.9|37137.4|37273.7|37128.7|7
1718569500000|2024-06-16 20:25:00|37287.8|37142.8|37280|37137.4|37287.8|37142.8|37274.4|37129.4|7
1718569800000|2024-06-16 20:30:00|37279.9|37137.2|37267.5|37122.5|37279.9|37137.2|37264.6|37119.6|28
1718570100000|2024-06-16 20:35:00|37266.1|37121.1|37271.2|37126.2|37271.2|37126.2|37263.1|37118.1|20
1718570400000|2024-06-16 20:40:00|37282.3|37137.3|37266.2|37121.2|37282.3|37137.3|37265.5|37120.5|18
1718570700000|2024-06-16 20:45:00|37265.5|37120.5|37281.5|37136.5|37281.7|37136.7|37263.8|37118.8|10
1718571000000|2024-06-16 20:50:00|37281.7|37136.7|37273.3|37128.3|37281.7|37136.7|37264.4|37119.4|9
1718571300000|2024-06-16 20:55:00|37273.4|37128.4|37254.3|37134.3|37273.4|37134.4|37254.3|37117.5|18
1718571600000|2024-06-16 21:00:00|37253.8|37133.8|37254.8|37134.8|37261.6|37141.6|37253.8|37133.8|11
1718571900000|2024-06-16 21:05:00|37258|37138|37261.1|37141.1|37267.3|37147.3|37251.1|37131.1|87
1718572200000|2024-06-16 21:10:00|37259|37139|37257.7|37137.7|37261.1|37141.1|37249.4|37129.4|67
1718572500000|2024-06-16 21:15:00|37256.6|37136.6|37260.4|37140.4|37262.2|37142.2|37253.7|37133.7|54
1718572800000|2024-06-16 21:20:00|37260.3|37140.3|37250.9|37130.9|37261.4|37141.4|37247.1|37127.1|62
1718573100000|2024-06-16 21:25:00|37254.3|37134.3|37254.4|37134.4|37259.4|37139.4|37249.3|37129.3|35
1718573400000|2024-06-16 21:30:00|37252.4|37132.4|37249.8|37129.8|37261.6|37141.6|37247.4|37127.4|52
1718573700000|2024-06-16 21:35:00|37249.9|37129.9|37261.4|37141.4|37261.7|37141.7|37249.2|37129.2|62
1718574000000|2024-06-16 21:40:00|37261.3|37141.3|37252.5|37132.5|37264.5|37144.5|37249|37129|64
1718574300000|2024-06-16 21:45:00|37252.7|37132.7|37271.5|37151.5|37276.2|37156.2|37252.4|37132.4|290
1718574600000|2024-06-16 21:50:00|37271.7|37151.7|37259.5|37139.5|37284.1|37164.1|37259|37139|281
1718574900000|2024-06-16 21:55:00|37259.4|37139.4|37258|37138|37271.8|37151.8|37255.8|37135.8|231
1718575200000|2024-06-16 22:00:00|37257.9|37137.9|37238.5|37118.5|37270.4|37150.4|37235.3|37115.3|378
1718575500000|2024-06-16 22:05:00|37238.6|37118.6|37253.1|37133.1|37258|37138|37238.6|37118.6|233
1718575800000|2024-06-16 22:10:00|37253.2|37133.2|37252.1|37132.1|37257.3|37137.3|37246.5|37126.5|133
1718576100000|2024-06-16 22:15:00|37252|37132|37240.6|37120.6|37252|37132|37240.2|37120.2|98
1718576400000|2024-06-16 22:20:00|37242.2|37122.2|37233|37138|37248.2|37144.5|37233|37119.6|67
1718576700000|2024-06-16 22:25:00|37237.4|37129.2|37236.8|37128.5|37249.1|37138|37230|37120.3|56
1718577000000|2024-06-16 22:30:00|37237.4|37127.9|37240.7|37120.7|37242.6|37136|37224|37118.3|108
1718577300000|2024-06-16 22:35:00|37238.8|37118.8|37239.8|37119.8|37243.8|37123.8|37238.7|37118.7|169
1718577600000|2024-06-16 22:40:00|37239.7|37119.7|37244.6|37124.6|37244.9|37124.9|37239.7|37119.7|144
1718577900000|2024-06-16 22:45:00|37247.5|37127.5|37246.5|37126.5|37249|37129|37242.8|37122.8|88
1718578200000|2024-06-16 22:50:00|37247|37127|37240.8|37120.8|37248.8|37128.8|37239.9|37119.9|122
1718578500000|2024-06-16 22:55:00|37240.9|37120.9|37244.3|37124.3|37246.2|37126.2|37240.8|37120.8|111
1718578800000|2024-06-16 23:00:00|37244.2|37124.2|37247.9|37127.9|37250.1|37130.1|37238|37118|144
1718579100000|2024-06-16 23:05:00|37247.8|37127.8|37253.1|37133.1|37253.4|37136.3|37244.1|37127.6|124
1718579400000|2024-06-16 23:10:00|37253.2|37133.2|37252.7|37132.7|37254.7|37138|37243.8|37130.4|126
1718579700000|2024-06-16 23:15:00|37252.8|37132.8|37252.4|37132.4|37253.5|37137.3|37244.4|37129.1|128
1718580000000|2024-06-16 23:20:00|37253.8|37133.8|37253|37133|37258.8|37138.8|37251.4|37131.4|116
1718580300000|2024-06-16 23:25:00|37252.9|37132.9|37249.7|37138.3|37256.4|37140.9|37246.1|37130.6|92
1718580600000|2024-06-16 23:30:00|37249|37139|37246.3|37139.2|37255|37142|37246.3|37132.5|79
1718580900000|2024-06-16 23:35:00|37248.5|37130.8|37249.4|37129.4|37258.6|37144.7|37245.8|37129.4|73
1718581200000|2024-06-16 23:40:00|37258.1|37138.1|37250|37143.3|37258.6|37146.2|37244.2|37137.7|112
1718581500000|2024-06-16 23:45:00|37248.6|37141.7|37251.8|37133.8|37259.9|37144|37246.7|37133|89
1718581800000|2024-06-16 23:50:00|37253.7|37133.7|37254.2|37156|37264.7|37159.5|37250.7|37133.7|153
1718582100000|2024-06-16 23:55:00|37254.8|37159|37233|37169.4|37266.6|37179.9|37224.5|37145.7|355
1718582400000|2024-06-17 00:00:00|37233.2|37169.1|37251.7|37200.7|37265.6|37214.3|37232.4|37169|639
1718582700000|2024-06-17 00:05:00|37253|37201.7|37257.3|37203.3|37267.1|37213.9|37246.1|37193.2|556
1718583000000|2024-06-17 00:10:00|37255.7|37205.7|37244.3|37192.7|37265.8|37212.3|37243.9|37192|395
1718583300000|2024-06-17 00:15:00|37244.2|37193.9|37239.3|37187.8|37256.5|37204|37234|37180.6|471
1718583600000|2024-06-17 00:20:00|37239.2|37188.1|37230|37179.6|37239.6|37188.3|37220.2|37169.2|423
1718583900000|2024-06-17 00:25:00|37230.1|37180|37253.5|37203.2|37258.1|37208.1|37228.5|37177.7|403
1718584200000|2024-06-17 00:30:00|37253.4|37203.4|37222|37170|37262.8|37210.1|37219.9|37169.6|484
1718584500000|2024-06-17 00:35:00|37222.1|37172.3|37249.4|37199.4|37251.7|37201.7|37222.1|37168|466
1718584800000|2024-06-17 00:40:00|37249.8|37199.8|37239.8|37189.8|37254.1|37204.1|37235|37183.8|359
1718585100000|2024-06-17 00:45:00|37239|37189|37240.5|37190.5|37241.5|37191.5|37228.9|37178.9|356
1718585400000|2024-06-17 00:50:00|37240.2|37190.2|37237.8|37187.8|37244.3|37194.3|37236.5|37186.5|378
1718585700000|2024-06-17 00:55:00|37239.1|37189.1|37237.1|37187.1|37245.6|37195.6|37228.4|37178.4|388
1718586000000|2024-06-17 01:00:00|37237|37187|37231.3|37181.3|37245.1|37194.8|37231.3|37181.3|539
1718586300000|2024-06-17 01:05:00|37231.4|37181.4|37222.8|37172.8|37231.5|37181.5|37197.1|37145.1|469
1718586600000|2024-06-17 01:10:00|37222.3|37172.3|37256.4|37206.4|37258.6|37207.7|37222.3|37172.3|480
1718586900000|2024-06-17 01:15:00|37256.8|37206.8|37249.1|37199.1|37268.1|37218.1|37248.5|37198.5|405
1718587200000|2024-06-17 01:20:00|37248.9|37198.9|37251.6|37201.6|37251.7|37201.7|37226.1|37175.7|384
1718587500000|2024-06-17 01:25:00|37251.8|37201.8|37260.6|37210.6|37263.8|37213.8|37243.7|37192.2|385
1718587800000|2024-06-17 01:30:00|37261.8|37211.7|37262.9|37212.9|37270.9|37220.9|37258.8|37208.8|328
1718588100000|2024-06-17 01:35:00|37262.5|37212.5|37246|37195.8|37262.6|37212.6|37232.9|37182.6|412
1718588400000|2024-06-17 01:40:00|37246.5|37196.1|37263.1|37213.1|37263.9|37213.9|37246.2|37195.9|409
1718588700000|2024-06-17 01:45:00|37262.7|37212.7|37228.7|37178.7|37265.7|37215.7|37226.9|37176.9|506
1718589000000|2024-06-17 01:50:00|37229.8|37179.8|37260.4|37210.4|37261.6|37211.6|37228|37178|452
1718589300000|2024-06-17 01:55:00|37260.5|37210.5|37249|37191|37260.5|37210.5|37238.2|37187.5|404
1718589600000|2024-06-17 02:00:00|37249.2|37190.8|37263.3|37213.3|37267.8|37217.6|37244.6|37186.3|519
1718589900000|2024-06-17 02:05:00|37263.4|37213.4|37262.5|37212.5|37265.8|37215.8|37260.8|37210.8|326
1718590200000|2024-06-17 02:10:00|37262.4|37212.4|37229.2|37179.2|37262.9|37212.9|37226.5|37176.5|328
1718590500000|2024-06-17 02:15:00|37229.5|37179.5|37246.4|37196.4|37258.5|37208.5|37228.9|37178.9|408
1718590800000|2024-06-17 02:20:00|37246.5|37196.5|37249.2|37199.2|37260.2|37210.2|37246.5|37196.5|352
1718591100000|2024-06-17 02:25:00|37248.7|37198.7|37251.6|37201.6|37256.1|37206.1|37242.1|37192.1|327
1718591400000|2024-06-17 02:30:00|37251.8|37201.8|37239.9|37189.9|37258.7|37208.7|37239.6|37189.6|340
1718591700000|2024-06-17 02:35:00|37239.8|37189.8|37237.9|37187.9|37240.4|37190.4|37219.9|37168.8|447
1718592000000|2024-06-17 02:40:00|37238|37188|37232.7|37182.7|37252.2|37202.2|37230.3|37180.3|255
1718592300000|2024-06-17 02:45:00|37232.9|37182.9|37224.4|37174.4|37233.5|37183.4|37216.4|37165.8|321
1718592600000|2024-06-17 02:50:00|37224.6|37174.5|37243.8|37193.8|37244.1|37194.1|37224.3|37172.5|314
1718592900000|2024-06-17 02:55:00|37243.5|37193.5|37235.5|37185.5|37243.9|37193.9|37230.2|37180.2|346
1718593200000|2024-06-17 03:00:00|37235.7|37185.7|37238.1|37188.1|37242|37192|37225.6|37173.8|398
1718593500000|2024-06-17 03:05:00|37237.9|37187.9|37237|37187|37244.3|37194.3|37233.1|37183.1|299
1718593800000|2024-06-17 03:10:00|37237.2|37187.2|37228.9|37178.9|37237.8|37187.8|37223.3|37171.5|335
1718594100000|2024-06-17 03:15:00|37228.4|37178.4|37237.9|37187.9|37238.3|37188.3|37225.6|37175.6|301
1718594400000|2024-06-17 03:20:00|37237.5|37187.5|37243.6|37193.6|37248.2|37198.2|37235.8|37185.8|297
1718594700000|2024-06-17 03:25:00|37243.8|37193.8|37251.9|37201.9|37258|37208|37242.5|37192.5|254
1718595000000|2024-06-17 03:30:00|37252|37202|37231.6|37181.6|37258.9|37208.9|37228.6|37178.6|329
1718595300000|2024-06-17 03:35:00|37231.5|37181.5|37236.4|37186.4|37239.6|37189.6|37230|37180|271
1718595600000|2024-06-17 03:40:00|37236.5|37186.5|37237.4|37187.4|37238.4|37188.4|37232.3|37182.3|265
1718595900000|2024-06-17 03:45:00|37237.7|37187.7|37238.7|37188.7|37240.8|37190.8|37234.5|37184.5|271
1718596200000|2024-06-17 03:50:00|37238.5|37188.5|37236.2|37186.2|37242.8|37192.8|37234.7|37184.7|302
1718596500000|2024-06-17 03:55:00|37236.3|37186.3|37238.7|37188.7|37238.7|37188.7|37233.5|37183.5|317
1718596800000|2024-06-17 04:00:00|37238.6|37188.6|37237.9|37187.9|37240.5|37190.5|37230.6|37180.6|273
1718597100000|2024-06-17 04:05:00|37237.8|37187.8|37234.7|37184.7|37242.1|37192.1|37233.2|37183.2|233
1718597400000|2024-06-17 04:10:00|37234.3|37184.3|37226.3|37176.3|37235.1|37185.1|37221.3|37171.3|188
1718597700000|2024-06-17 04:15:00|37226.4|37176.4|37238.5|37188.5|37239.1|37189.1|37226|37176|199
1718598000000|2024-06-17 04:20:00|37238.4|37188.4|37233.3|37183.3|37240|37190|37229|37179|218
1718598300000|2024-06-17 04:25:00|37233|37183|37231.9|37181.9|37235.1|37185.1|37231.4|37181.4|226
1718598600000|2024-06-17 04:30:00|37231.8|37181.8|37238.5|37188.5|37240.4|37190.4|37224.4|37174.4|244
1718598900000|2024-06-17 04:35:00|37238.7|37188.7|37234.1|37184.1|37241.1|37191.1|37233.3|37183.3|239
1718599200000|2024-06-17 04:40:00|37233.9|37183.9|37236|37186|37236.7|37186.7|37231|37181|196
1718599500000|2024-06-17 04:45:00|37235.8|37185.8|37236.2|37186.2|37238.9|37188.9|37231.4|37181.4|191
1718599800000|2024-06-17 04:50:00|37235.9|37185.9|37238.6|37188.6|37239.3|37189.3|37232.7|37182.7|204
1718600100000|2024-06-17 04:55:00|37238.1|37188.1|37235.8|37185.8|37243|37193|37235.8|37185.8|205
1718600400000|2024-06-17 05:00:00|37235.4|37185.4|37236.1|37186.1|37239.7|37189.7|37232.4|37182.4|207
1718600700000|2024-06-17 05:05:00|37235.6|37185.6|37226.6|37176.6|37242.1|37192.1|37216.9|37166.9|346
1718601000000|2024-06-17 05:10:00|37226.5|37176.5|37238.5|37188.5|37241.7|37191.7|37213|37163|326
1718601300000|2024-06-17 05:15:00|37238.6|37188.6|37232.1|37182.1|37245.1|37195.1|37231.4|37181.4|239
1718601600000|2024-06-17 05:20:00|37231.9|37181.9|37236.7|37186.7|37239.9|37189.9|37217.8|37167.8|266
1718601900000|2024-06-17 05:25:00|37236.8|37186.8|37228.1|37178.1|37244|37194|37222.6|37172.6|326
1718602200000|2024-06-17 05:30:00|37228|37178|37224.1|37174.1|37237.9|37187.9|37222.6|37172.6|243
1718602500000|2024-06-17 05:35:00|37224.2|37174.2|37233.7|37183.7|37242.3|37192.3|37221.5|37171.5|351
1718602800000|2024-06-17 05:40:00|37233.5|37183.5|37228.5|37178.5|37246.7|37196.7|37228.5|37178.5|330
1718603100000|2024-06-17 05:45:00|37228.4|37178.4|37195|37145|37237.4|37187.4|37189.1|37139.1|401
1718603400000|2024-06-17 05:50:00|37195.6|37145.6|37199.5|37149.5|37204.6|37154.6|37191.1|37141.1|357
1718603700000|2024-06-17 05:55:00|37199.4|37149.4|37201.9|37151.9|37206.1|37156.1|37197.7|37147.7|419
1718604000000|2024-06-17 06:00:00|37203.3|37153.3|37266.5|37216.5|37266.5|37231.4|37203.3|37153.3|658
1718604300000|2024-06-17 06:05:00|37267.2|37217.2|37280.9|37260.9|37292.5|37266.2|37252.3|37216.9|598
1718604600000|2024-06-17 06:10:00|37280.2|37260.2|37244|37194|37294.5|37262.3|37218.9|37183.6|536
1718604900000|2024-06-17 06:15:00|37243.2|37193.2|37255|37205|37265.2|37231.1|37228.6|37184.2|511
1718605200000|2024-06-17 06:20:00|37255.2|37205.2|37213.3|37193.3|37257.7|37207.7|37208.8|37175.3|558
1718605500000|2024-06-17 06:25:00|37213|37193|37208.8|37188.8|37237.4|37207.6|37201.7|37181.1|523
1718605800000|2024-06-17 06:30:00|37209.5|37189.5|37225.1|37205.1|37230.8|37210.8|37209.3|37189.3|513
1718606100000|2024-06-17 06:35:00|37224.6|37204.6|37225.1|37175.1|37232.8|37208.4|37208|37164.2|610
1718606400000|2024-06-17 06:40:00|37225.7|37175.7|37208.6|37158.6|37234.7|37184.7|37191.3|37154|585
1718606700000|2024-06-17 06:45:00|37208.7|37158.7|37182.5|37162.5|37208.7|37174.7|37140.7|37120.7|592
1718607000000|2024-06-17 06:50:00|37182.6|37162.6|37161.6|37141.6|37195.2|37175.2|37156.9|37136.9|607
1718607300000|2024-06-17 06:55:00|37161.5|37141.5|37127.9|37107.9|37180.4|37160.4|37113.1|37093.1|674
1718607600000|2024-06-17 07:00:00|37127.6|37107.6|37151.2|37101.2|37166|37126.2|37124.1|37074.1|881
1718607900000|2024-06-17 07:05:00|37149.7|37099.7|37117.4|37097.4|37157.9|37120.2|37115.8|37095.1|620
1718608200000|2024-06-17 07:10:00|37117.3|37097.3|37122.9|37102.9|37132.2|37112.2|37106.4|37086.4|521
1718608500000|2024-06-17 07:15:00|37122.8|37102.8|37101|37081|37122.9|37102.9|37086.8|37066.8|567
1718608800000|2024-06-17 07:20:00|37101.3|37081.3|37087.4|37067.4|37107.8|37087.8|37087.2|37067.2|574
1718609100000|2024-06-17 07:25:00|37088|37068|37073.1|37053.1|37090.3|37070.3|37061.8|37041.8|656
1718609400000|2024-06-17 07:30:00|37073.2|37053.2|37064.4|37044.4|37077.3|37057.3|37038.6|37003.3|644
1718609700000|2024-06-17 07:35:00|37064|37044|37084.3|37064.3|37092.8|37072.8|37051.7|37031.7|613
1718610000000|2024-06-17 07:40:00|37084.4|37064.4|37096|37076|37102.9|37082.9|37083.8|37063.8|583
1718610300000|2024-06-17 07:45:00|37096.2|37076.2|37100.9|37080.9|37108.8|37088.8|37094.1|37074.1|508
1718610600000|2024-06-17 07:50:00|37101|37081|37101.3|37081.3|37116.4|37096.4|37089|37069|521
1718610900000|2024-06-17 07:55:00|37101.4|37081.4|37076.2|37056.2|37103|37083|37071.8|37039.2|556
1718611200000|2024-06-17 08:00:00|37077.1|37057.1|37056.4|37036.4|37080.9|37060.9|37055.8|37035.8|475
1718611500000|2024-06-17 08:05:00|37058|37038|37051.7|37001.7|37064.2|37041|37037.1|36995.7|619
1718611800000|2024-06-17 08:10:00|37052.5|37002.5|37052.7|37002.7|37058.5|37019.2|37025.1|36975.1|754
1718612100000|2024-06-17 08:15:00|37054.2|37004.2|37051.1|37031.1|37065.4|37036.1|37033.6|37000.9|558
1718612400000|2024-06-17 08:20:00|37051.8|37031.8|37047.1|37027.1|37053.2|37033.2|37044.9|37024.9|440
1718612700000|2024-06-17 08:25:00|37047.2|37027.2|37040.4|37020.4|37058.5|37038.5|37039.5|37019.5|432
1718613000000|2024-06-17 08:30:00|37040.7|37020.7|37022.8|37002.8|37046.7|37026.7|37015.3|36995.3|581
1718613300000|2024-06-17 08:35:00|37022.9|37002.9|37052.8|37032.8|37061.1|37033.5|37020.3|37000.3|486
1718613600000|2024-06-17 08:40:00|37053.5|37033.5|37032.8|36982.8|37056.5|37036.5|37013.6|36978.9|583
1718613900000|2024-06-17 08:45:00|37033.1|36983.1|37016|36966|37038.7|37002|36994.6|36951.9|657
1718614200000|2024-06-17 08:50:00|37015.9|36965.9|37019.8|36969.8|37024.3|36994.9|36999.4|36963.2|460
1718614500000|2024-06-17 08:55:00|37020.1|36970.1|36993.6|36973.6|37029.4|36994.9|36986.1|36951.9|594
1718614800000|2024-06-17 09:00:00|36993.9|36973.9|36990.2|36970.2|36999.5|36979.5|36987.9|36967.9|441
1718615100000|2024-06-17 09:05:00|36990.3|36970.3|36958.6|36938.6|36992.6|36972.6|36947.3|36927.3|569
1718615400000|2024-06-17 09:10:00|36958.1|36938.1|36966.1|36916.1|36983.1|36950|36951|36909.3|625
1718615700000|2024-06-17 09:15:00|36966|36916|36968|36948|36981.3|36953.3|36956.9|36916|657
1718616000000|2024-06-17 09:20:00|36966.5|36946.5|36966.5|36946.5|36979.3|36959.3|36957.9|36937.9|651
1718616300000|2024-06-17 09:25:00|36966.8|36946.8|36962.1|36942.1|36969.9|36949.9|36959.9|36939.9|346
1718616600000|2024-06-17 09:30:00|36962.3|36942.3|36961.2|36941.2|36966.2|36946.2|36952.4|36932.4|375
1718616900000|2024-06-17 09:35:00|36961.4|36941.4|36965|36945|36965.5|36945.5|36934|36914|473
1718617200000|2024-06-17 09:40:00|36965.1|36945.1|36964.6|36944.6|36966.5|36946.5|36949.5|36929.5|445
1718617500000|2024-06-17 09:45:00|36964.9|36944.9|36967.9|36947.9|36973.3|36953.3|36964.9|36944.9|343
1718617800000|2024-06-17 09:50:00|36967.7|36947.7|36990.1|36970.1|36990.3|36970.3|36964.1|36944.1|456
1718618100000|2024-06-17 09:55:00|36990.5|36970.5|36985.5|36965.5|36997|36977|36985.1|36965.1|416
1718618400000|2024-06-17 10:00:00|36984.4|36964.4|36988.3|36968.3|36988.4|36968.4|36970.3|36950.3|502
1718618700000|2024-06-17 10:05:00|36988.7|36968.7|36985.7|36965.7|37009.9|36977.3|36984.7|36953.8|529
1718619000000|2024-06-17 10:10:00|36985.6|36965.6|37003.2|36983.2|37003.2|36983.2|36983.6|36963.6|375
1718619300000|2024-06-17 10:15:00|37003.3|36983.3|37001.8|36981.8|37005.3|36985.3|36996.5|36976.5|376
1718619600000|2024-06-17 10:20:00|37001.9|36981.9|37018.5|36998.5|37018.7|36998.7|37001.1|36981.1|435
1718619900000|2024-06-17 10:25:00|37018.9|36998.9|37013.4|36993.4|37021.8|37001.8|37011|36991|560
1718620200000|2024-06-17 10:30:00|37014|36994|37008.2|36988.2|37023.5|37003.5|37005.5|36985.5|417
1718620500000|2024-06-17 10:35:00|37008.3|36988.3|37009.6|36989.6|37016.1|36996.1|37004.3|36984.3|426
1718620800000|2024-06-17 10:40:00|37009.5|36989.5|37005.7|36985.7|37010.7|36990.7|37002.9|36982.9|375
1718621100000|2024-06-17 10:45:00|37005.2|36985.2|37002|36982|37007.7|36987.7|36994.9|36974.9|355
1718621400000|2024-06-17 10:50:00|37001.4|36981.4|36993.4|36973.4|37002|36982|36986.8|36966.8|385
1718621700000|2024-06-17 10:55:00|36993.8|36973.8|36994|36974|37000.7|36980.7|36990.4|36970.4|331
1718622000000|2024-06-17 11:00:00|36994.1|36974.1|36987.7|36967.7|36997.3|36977.3|36980.6|36960.6|420
1718622300000|2024-06-17 11:05:00|36987.8|36967.8|36983.6|36963.6|36988.8|36968.8|36982.4|36962.4|252
1718622600000|2024-06-17 11:10:00|36983.3|36963.3|37010.8|36990.8|37012.2|36992.2|36976.2|36956.2|441
1718622900000|2024-06-17 11:15:00|37010.1|36990.1|37024.3|37004.3|37038.7|37007.2|37009.5|36972.7|380
1718623200000|2024-06-17 11:20:00|37024.8|37004.8|37006|36986|37025|37005|37005.8|36985.8|372
1718623500000|2024-06-17 11:25:00|37006.1|36986.1|37007.7|36987.7|37010.7|36990.7|36998.8|36978.8|372
1718623800000|2024-06-17 11:30:00|37008.4|36988.4|37007.8|36987.8|37011.7|36991.7|37000.5|36980.5|390
1718624100000|2024-06-17 11:35:00|37008|36988|36998.6|36978.6|37018.5|36998.5|36994.7|36974.7|456
1718624400000|2024-06-17 11:40:00|36998.4|36978.4|37005.3|36985.3|37006.5|36986.5|36997.6|36977.6|324
1718624700000|2024-06-17 11:45:00|37004.5|36984.5|37011.7|36991.7|37012.7|36992.7|37004.5|36984.5|355
1718625000000|2024-06-17 11:50:00|37012.8|36992.8|37020.8|37000.8|37021.4|37001.4|37008|36988|374
1718625300000|2024-06-17 11:55:00|37021.1|37001.1|37020|37000|37024.9|37004.9|37010.1|36990.1|406
1718625600000|2024-06-17 12:00:00|37019.5|36999.5|37015.5|36995.5|37029|37009|37014.2|36994.2|656
1718625900000|2024-06-17 12:05:00|37015.7|36995.7|36995.5|36975.5|37017.3|36997.3|36992.9|36972.9|555
1718626200000|2024-06-17 12:10:00|36995.6|36975.6|37010.1|36960.1|37012.7|36987.6|36992.7|36958.9|672
1718626500000|2024-06-17 12:15:00|37008.9|36958.9|36993.5|36973.5|37019.6|36982|36991.7|36958.9|552
1718626800000|2024-06-17 12:20:00|36993.6|36973.6|36998|36978|37005|36985|36992.1|36972.1|514
1718627100000|2024-06-17 12:25:00|36998.1|36978.1|37003.2|36953.2|37008.8|36985.9|36992.1|36949.6|545
1718627400000|2024-06-17 12:30:00|37002|36952|37014.1|36994.1|37019.2|36996.9|36993|36952|626
1718627700000|2024-06-17 12:35:00|37013.3|36993.3|37025.8|37005.8|37027|37007|37007|36987|683
1718628000000|2024-06-17 12:40:00|37025.9|37005.9|37013.6|36993.6|37029.1|37009.1|37007.3|36987.3|573
1718628300000|2024-06-17 12:45:00|37014.1|36994.1|37021.3|37001.3|37023.6|37003.6|37004.1|36984.1|558
1718628600000|2024-06-17 12:50:00|37021.9|37001.9|37003.7|36983.7|37026.5|37006.5|37003.7|36983.7|499
1718628900000|2024-06-17 12:55:00|37003.8|36983.8|37000.1|36980.1|37012.8|36992.8|36996.6|36976.6|527
1718629200000|2024-06-17 13:00:00|36999.5|36979.5|36995|36975|37002.4|36982.4|36993.2|36973.2|523
1718629500000|2024-06-17 13:05:00|36995.1|36975.1|36982.3|36962.3|36995.7|36975.7|36979.8|36959.8|437
1718629800000|2024-06-17 13:10:00|36982.2|36962.2|36988.6|36968.6|36991.7|36971.7|36979.4|36959.4|459
1718630100000|2024-06-17 13:15:00|36989.6|36969.6|36977.5|36957.5|36996.3|36976.3|36977.5|36957.5|574
1718630400000|2024-06-17 13:20:00|36976.9|36956.9|37002.3|36982.3|37003.3|36983.3|36976.9|36956.9|496
1718630700000|2024-06-17 13:25:00|37002.8|36982.8|36988.1|36968.1|37003.6|36983.6|36986.2|36966.2|453
1718631000000|2024-06-17 13:30:00|36987.7|36967.7|36984.5|36964.5|36996.2|36976.2|36981.5|36961.5|534
1718631300000|2024-06-17 13:35:00|36984.6|36964.6|36993.8|36973.8|36998.9|36978.9|36981.3|36961.3|429
1718631600000|2024-06-17 13:40:00|36994.1|36974.1|36996.8|36976.8|36997.7|36977.7|36979.4|36959.4|587
1718631900000|2024-06-17 13:45:00|36996.2|36976.2|36991.9|36971.9|36997.9|36977.9|36985.4|36965.4|564
1718632200000|2024-06-17 13:50:00|36992|36972|37002.4|36982.4|37004|36984|36987.4|36967.4|535
1718632500000|2024-06-17 13:55:00|37002.6|36982.6|36992.4|36972.4|37005.8|36985.8|36992.2|36972.2|553
1718632800000|2024-06-17 14:00:00|36992.1|36972.1|36997.4|36977.4|36999.1|36979.1|36982.1|36962.1|558
1718633100000|2024-06-17 14:05:00|36997.2|36977.2|36989.8|36969.8|37006.1|36986.1|36989.4|36969.4|556
1718633400000|2024-06-17 14:10:00|36989.9|36969.9|36995.4|36975.4|37002.4|36982.4|36986.9|36966.9|479
1718633700000|2024-06-17 14:15:00|36995.8|36975.8|36993.7|36973.7|36998.9|36978.9|36984.4|36964.4|453
1718634000000|2024-06-17 14:20:00|36993.9|36973.9|36997.2|36977.2|37004.3|36984.3|36992|36972|410
1718634300000|2024-06-17 14:25:00|36997.1|36977.1|37000.8|36980.8|37005.8|36985.8|36993.7|36973.7|465
1718634600000|2024-06-17 14:30:00|37000.3|36980.3|36998|36978|37001.8|36981.8|36993.9|36973.9|424
1718634900000|2024-06-17 14:35:00|36998.3|36978.3|36996.7|36976.7|37004.9|36984.9|36996|36976|368
1718635200000|2024-06-17 14:40:00|36996.6|36976.6|37012.5|36992.5|37014.7|36994.7|36990.8|36970.8|463
1718635500000|2024-06-17 14:45:00|37012.6|36992.6|37011.3|36991.3|37018.9|36998.9|37006.8|36986.8|517
1718635800000|2024-06-17 14:50:00|37011.1|36991.1|37012.3|36992.3|37025.1|37005.1|36989.9|36969.9|707
1718636100000|2024-06-17 14:55:00|37012.4|36992.4|36996.2|36976.2|37012.8|36992.8|36987.7|36967.7|568
1718636400000|2024-06-17 15:00:00|36996.1|36976.1|37014.3|36994.3|37017.7|36997.7|36993.2|36973.2|600
1718636700000|2024-06-17 15:05:00|37014.2|36994.2|36994.4|36974.4|37014.3|36994.3|36991.7|36971.7|540
1718637000000|2024-06-17 15:10:00|36994.3|36974.3|36983.1|36963.1|36998.1|36978.1|36982.9|36962.9|446
1718637300000|2024-06-17 15:15:00|36983.3|36963.3|36984.8|36964.8|36995.3|36975.3|36981.3|36961.3|548
1718637600000|2024-06-17 15:20:00|36984.4|36964.4|36975.9|36955.9|36987.6|36967.6|36969.3|36949.3|510
1718637900000|2024-06-17 15:25:00|36976.2|36956.2|36988.7|36968.7|36989.1|36969.1|36975|36955|467
1718638200000|2024-06-17 15:30:00|36988.2|36968.2|36977.1|36957.1|36989.3|36969.3|36973.6|36953.6|389
1718638500000|2024-06-17 15:35:00|36976.6|36956.6|36981.4|36961.4|36982.2|36962.2|36969.9|36949.9|350
1718638800000|2024-06-17 15:40:00|36981.3|36961.3|36982.8|36932.8|37001.8|36967|36978.2|36932.5|615
1718639100000|2024-06-17 15:45:00|36983.4|36933.4|36978.3|36928.3|36986.9|36947.5|36966|36918.3|593
1718639400000|2024-06-17 15:50:00|36978.2|36928.2|36978.9|36928.9|36984.2|36934.2|36971.9|36921.9|787
1718639700000|2024-06-17 15:55:00|36980.4|36930.4|36974.5|36924.5|36987.5|36937.5|36972.7|36922.7|792
1718640000000|2024-06-17 16:00:00|36974.7|36924.7|36977.2|36927.2|36985.3|36935.3|36974|36924|588
1718640300000|2024-06-17 16:05:00|36978.3|36928.3|36975.3|36925.3|36983.5|36933.5|36965.8|36915.8|573
1718640600000|2024-06-17 16:10:00|36976.5|36926.5|36958.8|36908.8|36979.4|36929.4|36956.9|36906.9|563
1718640900000|2024-06-17 16:15:00|36957.8|36907.8|36966.2|36916.2|36967.4|36917.4|36956.6|36906.6|352
1718641200000|2024-06-17 16:20:00|36967.5|36917.5|36959.5|36909.5|36972.5|36922.5|36958.9|36908.9|591
1718641500000|2024-06-17 16:25:00|36959.1|36909.1|36946.3|36896.3|36964.3|36914.3|36944.8|36894.8|785
1718641800000|2024-06-17 16:30:00|36946.5|36896.5|36962.2|36912.2|36964.8|36914.8|36945.9|36895.9|579
1718642100000|2024-06-17 16:35:00|36963.9|36913.9|36966.3|36916.3|36966.3|36916.3|36952.7|36902.7|472
1718642400000|2024-06-17 16:40:00|36966.4|36916.4|36943.7|36893.7|36970.9|36920.9|36907|36857|799
1718642700000|2024-06-17 16:45:00|36940.8|36890.8|36936.7|36886.7|36944.2|36894.2|36931.6|36881.6|473
1718643000000|2024-06-17 16:50:00|36936.6|36886.6|36940.2|36890.2|36942.6|36892.6|36934.8|36884.8|504
1718643300000|2024-06-17 16:55:00|36940.1|36890.1|36938.4|36888.4|36942.8|36892.8|36933|36883|410
1718643600000|2024-06-17 17:00:00|36938.3|36888.3|36938.3|36888.3|36940.8|36890.8|36921|36871|547
1718643900000|2024-06-17 17:05:00|36938.5|36888.5|36938.7|36888.7|36943.2|36893.2|36934.1|36884.1|412
1718644200000|2024-06-17 17:10:00|36939.2|36889.2|36938.6|36888.6|36942.2|36892.2|36935.5|36885.5|425
1718644500000|2024-06-17 17:15:00|36939.4|36889.4|36932|36882|36939.5|36889.5|36931.5|36881.5|436
1718644800000|2024-06-17 17:20:00|36932.1|36882.1|36935.3|36885.3|36938.2|36888.2|36930.7|36880.7|451
1718645100000|2024-06-17 17:25:00|36935.4|36885.4|36944.5|36894.5|36945.7|36895.7|36932.3|36882.3|545
1718645400000|2024-06-17 17:30:00|36945.6|36895.6|36944.4|36894.4|36946.8|36896.8|36940.5|36890.5|598
1718645700000|2024-06-17 17:35:00|36943.9|36893.9|36941.4|36891.4|36944.7|36894.7|36936.9|36886.9|546
1718646000000|2024-06-17 17:40:00|36941.2|36891.2|36941.1|36891.1|36944.2|36894.2|36938|36888|678
1718646300000|2024-06-17 17:45:00|36941|36891|36941.9|36891.9|36943.8|36893.8|36937.6|36887.6|629
1718646600000|2024-06-17 17:50:00|36942|36892|36941.3|36891.3|36943.7|36893.7|36939.1|36889.1|632
1718646900000|2024-06-17 17:55:00|36941.2|36891.2|36930|36880|36943.7|36893.7|36928.2|36878.2|688
1718647200000|2024-06-17 18:00:00|36929|36879|36910.3|36860.3|36931.6|36881.6|36905.7|36855.7|803
1718647500000|2024-06-17 18:05:00|36910.6|36860.6|36902.3|36852.3|36913.7|36863.7|36897.7|36847.7|663
1718647800000|2024-06-17 18:10:00|36902.4|36852.4|36903.3|36853.3|36908.5|36858.5|36899.1|36849.1|648
1718648100000|2024-06-17 18:15:00|36903.1|36853.1|36897|36847|36904.1|36854.1|36891|36841|456
1718648400000|2024-06-17 18:20:00|36897.2|36847.2|36903|36853|36906.2|36856.2|36896.3|36846.3|512
1718648700000|2024-06-17 18:25:00|36903.7|36853.7|36904.4|36854.4|36906.7|36856.7|36899.5|36849.5|509
1718649000000|2024-06-17 18:30:00|36903.9|36853.9|36895.9|36845.9|36904.1|36854.1|36891.8|36841.8|497
1718649300000|2024-06-17 18:35:00|36895.6|36845.6|36881.2|36831.2|36897.3|36847.3|36879.5|36829.5|463
1718649600000|2024-06-17 18:40:00|36881.9|36831.9|36879.9|36829.9|36883.8|36833.8|36876.2|36826.2|335
1718649900000|2024-06-17 18:45:00|36880|36830|36876.4|36826.4|36880.8|36830.8|36873.6|36823.6|168
1718650200000|2024-06-17 18:50:00|36875.3|36825.3|36882.5|36832.5|36883.8|36833.8|36875.1|36825.1|305
1718650500000|2024-06-17 18:55:00|36882.6|36832.6|36885.8|36835.8|36887.2|36837.2|36878.3|36828.3|252
1718650800000|2024-06-17 19:00:00|36885.9|36835.9|36894.2|36844.2|36894.5|36844.5|36885.9|36835.9|265
1718651100000|2024-06-17 19:05:00|36894.3|36844.3|36900.1|36850.1|36900.1|36850.1|36894.1|36844.1|151
1718651400000|2024-06-17 19:10:00|36900.3|36850.3|36904|36854|36904|36854|36899.9|36849.9|145
1718651700000|2024-06-17 19:15:00|36904.1|36854.1|36891|36871|36910|36874.7|36890.3|36854.1|191
1718652000000|2024-06-17 19:20:00|36890.9|36870.9|36893.8|36873.8|36893.8|36873.8|36887.6|36867.6|163
1718652300000|2024-06-17 19:25:00|36893.6|36873.6|36892.4|36872.4|36896.8|36876.8|36891.1|36871.1|172
1718652600000|2024-06-17 19:30:00|36892.1|36872.1|36888.4|36868.4|36892.3|36872.3|36888.1|36868.1|177
1718652900000|2024-06-17 19:35:00|36888.6|36868.6|36903.9|36853.9|36905.9|36869.8|36887.8|36850.5|204
1718653200000|2024-06-17 19:40:00|36904.2|36854.2|36904.4|36854.4|36905.1|36855.1|36900.2|36850.2|165
1718653500000|2024-06-17 19:45:00|36904.5|36854.5|36906.1|36856.1|36907.2|36857.2|36904.2|36854.2|217
1718653800000|2024-06-17 19:50:00|36906.2|36856.2|36908|36858|36910|36860|36906.2|36856.2|213
1718654100000|2024-06-17 19:55:00|36908.1|36858.1|36888.2|36868.2|36909.6|36871.4|36887.8|36855.7|242
1718654400000|2024-06-17 20:00:00|36888.1|36868.1|36893.1|36843.1|36902.6|36868.3|36888.1|36842.9|173
1718654700000|2024-06-17 20:05:00|36893.5|36843.5|36893.9|36843.9|36893.9|36843.9|36889.7|36839.7|74
1718655000000|2024-06-17 20:10:00|36893.8|36843.8|36894.1|36844.1|36894.3|36844.3|36889.3|36839.3|141
1718655300000|2024-06-17 20:15:00|36894|36844|36892.2|36842.2|36896.6|36846.6|36889.9|36839.9|93
1718655600000|2024-06-17 20:20:00|36891.8|36841.8|36891|36841|36893.1|36843.1|36889.7|36839.7|88
1718655900000|2024-06-17 20:25:00|36890.8|36840.8|36890.5|36840.5|36892.6|36842.6|36888.9|36838.9|110
1718656200000|2024-06-17 20:30:00|36890.4|36840.4|36888.7|36838.7|36893|36843|36887.4|36837.4|102
1718656500000|2024-06-17 20:35:00|36890.4|36840.4|36885.2|36835.2|36890.7|36840.7|36885.1|36835.1|59
1718656800000|2024-06-17 20:40:00|36886.2|36836.2|36883.3|36833.3|36886.9|36836.9|36882.1|36832.1|97
1718657100000|2024-06-17 20:45:00|36884|36834|36890.6|36840.6|36898.3|36848.3|36884|36834|133
1718657400000|2024-06-17 20:50:00|36890.4|36840.4|36883.4|36833.4|36895.3|36841.9|36883.2|36833.2|136
1718657700000|2024-06-17 20:55:00|36883.5|36833.5|36888|36810.9|36896.8|36838.2|36883.4|36810.9|188
1718658000000|2024-06-17 21:00:00|36889.8|36814.1|36899.6|36818.8|36904.8|36820.2|36889.2|36812.4|25
1718658300000|2024-06-17 21:05:00|36901.4|36820.7|36914.8|36825.9|36921.3|36828.5|36898.5|36819.4|89
1718658600000|2024-06-17 21:10:00|36915.4|36825.2|36914.3|36834.8|36919.9|36835.8|36904.2|36825.2|106
1718658900000|2024-06-17 21:15:00|36914|36834.6|36914.9|36832.6|36915.2|36835.3|36913.8|36832.5|69
1718659200000|2024-06-17 21:20:00|36915.1|36832.5|36915|36833.3|36916.4|36835.1|36905.1|36831.2|39
1718659500000|2024-06-17 21:25:00|36914.7|36833.2|36915|36833.3|36915.6|36835.3|36905.1|36830.8|35
1718659800000|2024-06-17 21:30:00|36915.1|36833.4|36920.6|36831.6|36920.7|36833.8|36913.6|36823.8|152
1718660100000|2024-06-17 21:35:00|36920.8|36832.2|36919.5|36831.2|36921.6|36836.4|36908.1|36822.5|199
1718660400000|2024-06-17 21:40:00|36919.4|36830.9|36906.9|36832.3|36922.9|36832.9|36906|36830.2|116
1718660700000|2024-06-17 21:45:00|36906.5|36832.5|36914.5|36832.1|36918.7|36832.8|36906|36831.3|100
1718661000000|2024-06-17 21:50:00|36914.7|36832.3|36913.6|36830.5|36915.4|36832.6|36912.9|36828.7|114
1718661300000|2024-06-17 21:55:00|36913.9|36830.4|36904.8|36826.5|36915.1|36831|36894.8|36825.7|136
1718661600000|2024-06-17 22:00:00|36904.2|36826.2|36899.7|36826.6|36915.1|36831.5|36889.4|36802.1|257
1718661900000|2024-06-17 22:05:00|36900|36826.5|36899.8|36824.1|36903.8|36828.9|36885|36824.1|109
1718662200000|2024-06-17 22:10:00|36899.7|36823.9|36896.8|36831.2|36905.4|36835.2|36887.2|36823.9|92
1718662500000|2024-06-17 22:15:00|36896.9|36831.3|36891.7|36832.8|36900.4|36834.7|36885.6|36827.8|72
1718662800000|2024-06-17 22:20:00|36891.5|36828.4|36892|36826.1|36899.3|36832.9|36882.6|36824.5|176
1718663100000|2024-06-17 22:25:00|36891.9|36826|36884.5|36827.2|36897.2|36830|36881.5|36822.7|74
1718663400000|2024-06-17 22:30:00|36885.2|36827.5|36889.9|36821.2|36894|36827.6|36881.1|36821.2|110
1718663700000|2024-06-17 22:35:00|36890.3|36821.4|36880.7|36824.8|36894.1|36826.3|36880.7|36821.3|108
1718664000000|2024-06-17 22:40:00|36880.8|36824.9|36881.5|36815.1|36893.9|36826.2|36872.1|36814.9|129
1718664300000|2024-06-17 22:45:00|36881.6|36813.7|36872.5|36817.3|36882.5|36818.7|36867.2|36808.8|166
1718664600000|2024-06-17 22:50:00|36869.9|36817.4|36884.8|36816.7|36886.7|36820.8|36869.9|36812.8|82
1718664900000|2024-06-17 22:55:00|36884.9|36816.8|36889.3|36814|36890.1|36822.7|36874.4|36811.6|64
1718665200000|2024-06-17 23:00:00|36885.8|36817.5|36888.5|36827.6|36890.4|36829.6|36867.2|36814.1|223
1718665500000|2024-06-17 23:05:00|36888.7|36827.7|36884.9|36827.4|36889.3|36831.4|36879.6|36827.1|124
1718665800000|2024-06-17 23:10:00|36884.6|36827.3|36876|36820|36885.6|36829.8|36875|36818.1|141
1718666100000|2024-06-17 23:15:00|36875.9|36820.1|36880.1|36823.8|36883.1|36826.6|36875.9|36820|172
1718666400000|2024-06-17 23:20:00|36879.1|36823.9|36873.9|36818.8|36879.8|36824|36867.8|36816.3|167
1718666700000|2024-06-17 23:25:00|36870.5|36820.3|36874|36817.8|36878.7|36820.9|36868.6|36816.9|110
1718667000000|2024-06-17 23:30:00|36874.6|36817.7|36871.2|36816|36874.7|36819.2|36866.4|36814.1|170
1718667300000|2024-06-17 23:35:00|36871.3|36816.1|36867.1|36816.6|36875.4|36817.4|36865.9|36814.6|140
1718667600000|2024-06-17 23:40:00|36867.2|36816.9|36871.6|36815.2|36880.2|36819.5|36866.8|36813.1|110
1718667900000|2024-06-17 23:45:00|36871.7|36812.9|36867.4|36816.2|36872.7|36816.3|36863.5|36809.7|234
1718668200000|2024-06-17 23:50:00|36865.8|36816.3|36870.7|36820.7|36871.7|36821.7|36865.1|36815.1|260
1718668500000|2024-06-17 23:55:00|36870.5|36820.5|36869.5|36819.5|36870.9|36820.9|36863.7|36813.7|280
1718668800000|2024-06-18 00:00:00|36870|36820|36869.8|36819.8|36882|36832|36864.6|36814.6|440
1718669100000|2024-06-18 00:05:00|36870.9|36820.9|36874|36824|36874.7|36824.7|36868.9|36818.9|469
1718669400000|2024-06-18 00:10:00|36873.9|36823.9|36879.6|36829.6|36879.6|36829.6|36873.2|36823.2|463
1718669700000|2024-06-18 00:15:00|36879.8|36829.8|36877.9|36827.9|36881.4|36831.4|36875.8|36825.8|469
1718670000000|2024-06-18 00:20:00|36877.8|36827.8|36882.2|36832.2|36883.7|36833.7|36875|36825|457
1718670300000|2024-06-18 00:25:00|36881.6|36831.6|36880.2|36830.2|36882.4|36832.4|36877.5|36827.5|438
1718670600000|2024-06-18 00:30:00|36880.3|36830.3|36881.2|36831.2|36881.7|36831.7|36876.3|36826.3|467
1718670900000|2024-06-18 00:35:00|36881.1|36831.1|36881.1|36831.1|36882.9|36832.9|36878.9|36828.9|266
1718671200000|2024-06-18 00:40:00|36881.6|36831.6|36876.7|36826.7|36881.6|36831.6|36875.1|36825.1|206
1718671500000|2024-06-18 00:45:00|36876.6|36826.6|36880.3|36830.3|36880.5|36830.5|36876.5|36826.5|232
1718671800000|2024-06-18 00:50:00|36880.4|36830.4|36880.5|36830.5|36882|36832|36877.9|36827.9|243
1718672100000|2024-06-18 00:55:00|36880.6|36830.6|36881.8|36831.8|36884.8|36834.8|36880.6|36830.6|253
1718672400000|2024-06-18 01:00:00|36881.9|36831.9|36896.1|36846.1|36896.2|36846.2|36879.7|36829.7|311
1718672700000|2024-06-18 01:05:00|36896.2|36846.2|36904.4|36854.4|36904.5|36854.5|36894.6|36844.6|273
1718673000000|2024-06-18 01:10:00|36904.3|36854.3|36902.6|36852.6|36907.8|36857.8|36902.6|36852.6|260
1718673300000|2024-06-18 01:15:00|36902.1|36852.1|36900.9|36850.9|36902.1|36852.1|36898.5|36848.5|289
1718673600000|2024-06-18 01:20:00|36900.7|36850.7|36907.7|36857.7|36908.8|36858.8|36900.5|36850.5|219
1718673900000|2024-06-18 01:25:00|36907.6|36857.6|36907|36857|36909.8|36859.8|36906.7|36856.7|189
1718674200000|2024-06-18 01:30:00|36906|36856|36897.9|36847.9|36906.1|36856.1|36894.3|36844.3|262
1718674500000|2024-06-18 01:35:00|36897.8|36847.8|36897.6|36847.6|36900.9|36850.9|36896.4|36846.4|194
1718674800000|2024-06-18 01:40:00|36897.5|36847.5|36908.6|36858.6|36908.7|36858.7|36896.9|36846.9|204
1718675100000|2024-06-18 01:45:00|36908.4|36858.4|36906.3|36856.3|36910.3|36860.3|36904.3|36854.3|233
1718675400000|2024-06-18 01:50:00|36906.1|36856.1|36901.3|36851.3|36907.3|36857.3|36900.6|36850.6|215
1718675700000|2024-06-18 01:55:00|36901.2|36851.2|36907.9|36857.9|36909.4|36859.4|36898.6|36848.6|251
1718676000000|2024-06-18 02:00:00|36908|36858|36907.6|36857.6|36909.4|36859.4|36905.5|36855.5|220
1718676300000|2024-06-18 02:05:00|36907.8|36857.8|36908.5|36858.5|36912.2|36862.2|36907.2|36857.2|194
1718676600000|2024-06-18 02:10:00|36908.6|36858.6|36912.9|36862.9|36913.6|36863.6|36907.7|36857.7|194
1718676900000|2024-06-18 02:15:00|36913|36863|36912.4|36862.4|36913|36863|36907.5|36857.5|161
1718677200000|2024-06-18 02:20:00|36912.6|36862.6|36916.5|36866.5|36918.2|36868.2|36912.5|36862.5|173
1718677500000|2024-06-18 02:25:00|36916.6|36866.6|36915.2|36865.2|36917.7|36867.7|36914.4|36864.4|141
1718677800000|2024-06-18 02:30:00|36915.1|36865.1|36912|36862|36917.7|36867.7|36911.9|36861.9|144
1718678100000|2024-06-18 02:35:00|36909.8|36859.8|36909.4|36859.4|36913.2|36863.2|36908.1|36858.1|159
1718678400000|2024-06-18 02:40:00|36909.5|36859.5|36913.7|36863.7|36914.7|36864.7|36908.3|36858.3|162
1718678700000|2024-06-18 02:45:00|36913.6|36863.6|36913|36863|36914.9|36864.9|36912.1|36862.1|126
1718679000000|2024-06-18 02:50:00|36912.8|36862.8|36913.9|36863.9|36914.1|36864.1|36912.1|36862.1|134
1718679300000|2024-06-18 02:55:00|36913.8|36863.8|36918.9|36868.9|36918.9|36868.9|36911.4|36861.4|180
1718679600000|2024-06-18 03:00:00|36919|36869|36924.3|36874.3|36925.5|36875.5|36916.9|36866.9|187
1718679900000|2024-06-18 03:05:00|36924.2|36874.2|36924.3|36874.3|36927.5|36877.5|36923.3|36873.3|181
1718680200000|2024-06-18 03:10:00|36924.2|36874.2|36925.5|36875.5|36926.3|36876.3|36922.7|36872.7|154
1718680500000|2024-06-18 03:15:00|36925.6|36875.6|36928.4|36878.4|36929.5|36879.5|36922.9|36872.9|155
1718680800000|2024-06-18 03:20:00|36928.3|36878.3|36925.3|36875.3|36929.3|36879.3|36924.7|36874.7|147
1718681100000|2024-06-18 03:25:00|36925.7|36875.7|36927.7|36877.7|36928.3|36878.3|36925|36875|184
1718681400000|2024-06-18 03:30:00|36927.6|36877.6|36929.3|36879.3|36931.3|36881.3|36926.5|36876.5|151
1718681700000|2024-06-18 03:35:00|36929.2|36879.2|36929.5|36879.5|36930.2|36880.2|36928.8|36878.8|99
1718682000000|2024-06-18 03:40:00|36929.6|36879.6|36924.2|36874.2|36929.7|36879.7|36924|36874|183
1718682300000|2024-06-18 03:45:00|36924.3|36874.3|36921.4|36871.4|36924.4|36874.4|36920.7|36870.7|142
1718682600000|2024-06-18 03:50:00|36921.3|36871.3|36919.6|36869.6|36921.4|36871.4|36918|36868|172
1718682900000|2024-06-18 03:55:00|36919.5|36869.5|36918.5|36868.5|36920.1|36870.1|36918.4|36868.4|201
1718683200000|2024-06-18 04:00:00|36919.1|36869.1|36917.8|36867.8|36920.7|36870.7|36916.7|36866.7|202
1718683500000|2024-06-18 04:05:00|36917.6|36867.6|36916.6|36866.6|36918.4|36868.4|36915.8|36865.8|158
1718683800000|2024-06-18 04:10:00|36917.2|36867.2|36915.5|36865.5|36917.4|36867.4|36914.3|36864.3|151
1718684100000|2024-06-18 04:15:00|36915.6|36865.6|36915|36865|36915.8|36865.8|36913.3|36863.3|173
1718684400000|2024-06-18 04:20:00|36914.8|36864.8|36918.7|36868.7|36918.7|36868.7|36914|36864|166
1718684700000|2024-06-18 04:25:00|36918.6|36868.6|36914.8|36861.5|36920.3|36871.6|36909.7|36861.5|195
1718685000000|2024-06-18 04:30:00|36914|36860.6|36914|36862.7|36924.1|36866.5|36912.4|36855.5|304
1718685300000|2024-06-18 04:35:00|36914.2|36862.6|36922.2|36872.2|36922.2|36872.2|36912.1|36860.9|230
1718685600000|2024-06-18 04:40:00|36922.3|36872.3|36925.4|36875.4|36926.5|36876.5|36922.3|36872.3|116
1718685900000|2024-06-18 04:45:00|36925.5|36875.5|36925.3|36875.3|36926.4|36876.4|36924.5|36874.5|77
1718686200000|2024-06-18 04:50:00|36926.2|36876.2|36925.7|36875.7|36929.4|36879.4|36925.2|36875.2|102
1718686500000|2024-06-18 04:55:00|36925.6|36875.6|36928.3|36878.3|36933.1|36883.1|36925.4|36875.4|144
1718686800000|2024-06-18 05:00:00|36928.8|36878.8|36930.4|36880.4|36931.5|36881.5|36927.5|36877.5|202
1718687100000|2024-06-18 05:05:00|36930.5|36880.5|36931.9|36881.9|36934|36884|36929.8|36879.8|171
1718687400000|2024-06-18 05:10:00|36931.2|36881.2|36929.2|36879.2|36932.8|36882.8|36926.9|36876.9|134
1718687700000|2024-06-18 05:15:00|36929.3|36879.3|36927.1|36877.1|36931.9|36881.9|36925.6|36875.6|189
1718688000000|2024-06-18 05:20:00|36925.8|36875.8|36926.1|36876.1|36932.1|36882.1|36923.2|36873.2|186
1718688300000|2024-06-18 05:25:00|36926.5|36876.5|36935.1|36885.1|36936.2|36886.2|36926.4|36876.4|210
1718688600000|2024-06-18 05:30:00|36935.3|36885.3|36934.6|36884.6|36938.2|36888.2|36930.9|36880.9|241
1718688900000|2024-06-18 05:35:00|36934.4|36884.4|36929.5|36879.5|36935.4|36885.4|36926.2|36876.2|328
1718689200000|2024-06-18 05:40:00|36929.6|36879.6|36925|36875|36933|36883|36919.6|36869.6|290
1718689500000|2024-06-18 05:45:00|36925.1|36875.1|36927.2|36877.2|36932.6|36882.6|36920.9|36870.9|348
1718689800000|2024-06-18 05:50:00|36927.3|36877.3|36924.6|36874.6|36932.1|36882.1|36923.6|36873.6|300
1718690100000|2024-06-18 05:55:00|36924.4|36874.4|36922.4|36872.4|36930.8|36880.8|36921.2|36871.2|293
1718690400000|2024-06-18 06:00:00|36923.9|36873.9|36900.1|36880.1|36929.3|36895.6|36895.8|36865.7|489
1718690700000|2024-06-18 06:05:00|36900.2|36880.2|36898.2|36878.2|36907.1|36887.1|36895.3|36875.3|366
1718691000000|2024-06-18 06:10:00|36898.3|36878.3|36904.9|36884.9|36904.9|36884.9|36897.5|36877.5|350
1718691300000|2024-06-18 06:15:00|36904.8|36884.8|36890.2|36870.2|36912.6|36887|36880.5|36844.8|411
1718691600000|2024-06-18 06:20:00|36890.5|36870.5|36875.1|36855.1|36890.6|36870.6|36869|36849|466
1718691900000|2024-06-18 06:25:00|36875.2|36855.2|36887.4|36867.4|36888.9|36868.9|36871.9|36851.9|414
1718692200000|2024-06-18 06:30:00|36886.9|36866.9|36882.1|36862.1|36893.4|36873.4|36876.1|36856.1|528
1718692500000|2024-06-18 06:35:00|36882.3|36862.3|36890.8|36870.8|36892.4|36872.4|36873.7|36853.7|432
1718692800000|2024-06-18 06:40:00|36890.5|36870.5|36875|36855|36891.4|36871.4|36875|36855|391
1718693100000|2024-06-18 06:45:00|36874.8|36854.8|36888.9|36838.9|36892.1|36861.7|36870.1|36833.2|504
1718693400000|2024-06-18 06:50:00|36888.8|36838.8|36875|36855|36893.3|36857.5|36865.3|36835.5|501
1718693700000|2024-06-18 06:55:00|36875.6|36855.6|36902|36852|36903.6|36866|36871.6|36843.3|522
1718694000000|2024-06-18 07:00:00|36901.8|36851.8|36887.6|36867.6|36901.9|36872.5|36872.7|36841.9|515
1718694300000|2024-06-18 07:05:00|36887.7|36867.7|36886|36866|36896.5|36876.5|36883.6|36863.6|482
1718694600000|2024-06-18 07:10:00|36885.8|36865.8|36885.4|36865.4|36903.9|36869.1|36879.3|36847.3|484
1718694900000|2024-06-18 07:15:00|36885.6|36865.6|36881.4|36861.4|36897.8|36877.8|36880.3|36860.3|533
1718695200000|2024-06-18 07:20:00|36881.5|36861.5|36881.8|36861.8|36887.7|36867.7|36876.7|36856.7|495
1718695500000|2024-06-18 07:25:00|36881.7|36861.7|36892.2|36872.2|36894.7|36874.7|36876.9|36837.9|507
1718695800000|2024-06-18 07:30:00|36891.9|36871.9|36901|36881|36921.9|36888.1|36891.2|36862.6|498
1718696100000|2024-06-18 07:35:00|36901.1|36881.1|36904.5|36884.5|36928.4|36897.5|36898.2|36870.9|593
1718696400000|2024-06-18 07:40:00|36904.9|36884.9|36939.3|36919.3|36939.5|36919.5|36904.3|36884.3|545
1718696700000|2024-06-18 07:45:00|36938.8|36918.8|36956.7|36936.7|36983.2|36942.4|36938.8|36918.8|628
1718697000000|2024-06-18 07:50:00|36957.2|36937.2|36951.8|36931.8|36963|36943|36950.6|36930.6|460
1718697300000|2024-06-18 07:55:00|36951|36931|36952|36932|36958.9|36938.9|36943.5|36923.5|513
1718697600000|2024-06-18 08:00:00|36952.3|36932.3|36956.2|36936.2|36960.1|36940.1|36947.9|36927.9|421
1718697900000|2024-06-18 08:05:00|36956.7|36936.7|36953.8|36933.8|36959.2|36939.2|36948.8|36928.8|427
1718698200000|2024-06-18 08:10:00|36954|36934|36950.4|36930.4|36958.7|36938.7|36947.1|36927.1|463
1718698500000|2024-06-18 08:15:00|36950|36930|36968.5|36948.5|36969.1|36949.1|36949.9|36929.9|462
1718698800000|2024-06-18 08:20:00|36968.6|36948.6|36970.8|36950.8|36974.7|36954.7|36964.6|36944.6|447
1718699100000|2024-06-18 08:25:00|36970.7|36950.7|36957|36937|36971|36951|36950.3|36930.3|449
1718699400000|2024-06-18 08:30:00|36956.9|36936.9|36968.7|36948.7|36968.7|36948.7|36954.5|36934.5|440
1718699700000|2024-06-18 08:35:00|36968.6|36948.6|36952.8|36932.8|36977.2|36957.2|36949.6|36929.6|504
1718700000000|2024-06-18 08:40:00|36952.9|36932.9|36943.7|36923.7|36958.9|36938.9|36942.6|36922.6|506
1718700300000|2024-06-18 08:45:00|36943.9|36923.9|36937.6|36917.6|36946.8|36926.8|36929.8|36909.8|502
1718700600000|2024-06-18 08:50:00|36937.5|36917.5|36947.7|36927.7|36950.4|36930.4|36934.6|36914.6|399
1718700900000|2024-06-18 08:55:00|36947.6|36927.6|36954.9|36904.9|36956.4|36928.6|36920.3|36900.3|378
1718701200000|2024-06-18 09:00:00|36955.2|36905.2|36928.3|36908.3|36967.1|36930.7|36927.4|36904.6|488
1718701500000|2024-06-18 09:05:00|36927.4|36907.4|36925.9|36905.9|36930.7|36910.7|36923.5|36903.5|476
1718701800000|2024-06-18 09:10:00|36926.4|36906.4|36925.1|36905.1|36931|36911|36920.5|36900.5|462
1718702100000|2024-06-18 09:15:00|36923.8|36903.8|36921|36901|36923.8|36903.8|36911.1|36891.1|316
1718702400000|2024-06-18 09:20:00|36921.1|36901.1|36937.2|36917.2|36942.2|36922.2|36919|36899|403
1718702700000|2024-06-18 09:25:00|36937.8|36917.8|36954.9|36934.9|36955.3|36935.3|36929.9|36909.9|511
1718703000000|2024-06-18 09:30:00|36954.5|36934.5|36969.9|36949.9|36981.5|36961.5|36954.2|36934.2|596
1718703300000|2024-06-18 09:35:00|36970|36950|36957.5|36937.5|36986.8|36966.8|36957|36937|519
1718703600000|2024-06-18 09:40:00|36957.9|36937.9|36931.3|36911.3|36957.9|36937.9|36930.1|36910.1|611
1718703900000|2024-06-18 09:45:00|36931.4|36911.4|36922.6|36902.6|36935.8|36915.8|36921.9|36901.9|590
1718704200000|2024-06-18 09:50:00|36922.3|36902.3|36929.1|36909.1|36933.6|36913.6|36919.8|36899.8|514
1718704500000|2024-06-18 09:55:00|36928.6|36908.6|36946.4|36926.4|36948.2|36928.2|36928.5|36908.5|626
1718704800000|2024-06-18 10:00:00|36946.8|36926.8|36947|36927|36951.4|36931.4|36943.5|36923.5|494
1718705100000|2024-06-18 10:05:00|36947.1|36927.1|36957.6|36937.6|36958.6|36938.6|36944.9|36924.9|499
1718705400000|2024-06-18 10:10:00|36957.2|36937.2|36965.2|36945.2|36967.7|36947.7|36952.3|36932.3|449
1718705700000|2024-06-18 10:15:00|36965.4|36945.4|36975.6|36955.6|36979.9|36959.9|36962.3|36942.3|453
1718706000000|2024-06-18 10:20:00|36975.3|36955.3|36988.6|36968.6|36996.8|36976.8|36969|36949|626
1718706300000|2024-06-18 10:25:00|36990.1|36970.1|36974.8|36954.8|36990.5|36970.5|36971.6|36951.6|553
1718706600000|2024-06-18 10:30:00|36977.5|36957.5|36965.7|36945.7|36986.8|36961.2|36961.6|36933.5|698
1718706900000|2024-06-18 10:35:00|36965.2|36945.2|36976.3|36956.3|36985|36958.2|36960.5|36925.6|569
1718707200000|2024-06-18 10:40:00|36976.2|36956.2|36964.8|36944.8|36976.7|36956.7|36960.7|36940.7|532
1718707500000|2024-06-18 10:45:00|36965|36945|36970.7|36950.7|36973.5|36953.5|36964.5|36944.5|522
1718707800000|2024-06-18 10:50:00|36970.8|36950.8|36979.8|36959.8|36981.4|36961.4|36965|36945|510
1718708100000|2024-06-18 10:55:00|36979.2|36959.2|36965.2|36945.2|37008.6|36988.6|36960.9|36940.9|711
1718708400000|2024-06-18 11:00:00|36965.4|36945.4|37012.3|36992.3|37017.7|36997.7|36960.3|36940.3|665
1718708700000|2024-06-18 11:05:00|37011.6|36991.6|37068.2|37048.2|37079|37059|37010.5|36990.5|549
1718709000000|2024-06-18 11:10:00|37069.6|37049.6|37032.5|37012.5|37073.4|37053.4|37024.3|37004.3|608
1718709300000|2024-06-18 11:15:00|37032.9|37012.9|37011.2|36991.2|37035.5|37015.5|37003.6|36973.6|467
1718709600000|2024-06-18 11:20:00|37010.9|36990.9|37011.2|36991.2|37019.7|36999.7|37009.1|36989.1|487
1718709900000|2024-06-18 11:25:00|37010.2|36990.2|37000.5|36980.5|37010.5|36990.5|36975.8|36955.8|587
1718710200000|2024-06-18 11:30:00|36999.7|36979.7|37000.5|36980.5|37008|36988|36990.3|36970.3|442
1718710500000|2024-06-18 11:35:00|36999.5|36979.5|37004.1|36984.1|37006.5|36986.5|36995.2|36975.2|488
1718710800000|2024-06-18 11:40:00|37003.1|36983.1|37037.4|37017.4|37059.1|37028.3|37001|36981|504
1718711100000|2024-06-18 11:45:00|37037|37017|37045.6|37025.6|37066.1|37032.5|37034.4|37013.5|486
1718711400000|2024-06-18 11:50:00|37045.7|37025.7|37046.1|36996.1|37064.2|37027.7|37017.9|36995.5|703
1718711700000|2024-06-18 11:55:00|37046|36996|37016.6|36896.6|37046.5|37011.5|36984.7|36896.6|815
1718712000000|2024-06-18 12:00:00|37004.4|36884.4|36874.8|36824.8|37042.5|36930.9|36851.6|36781.6|955
1718712300000|2024-06-18 12:05:00|36871.5|36821.5|36883.7|36863.7|36891.3|36864.1|36851.9|36801.9|432
1718712600000|2024-06-18 12:10:00|36884|36864|36883.5|36863.5|36896.4|36876.4|36878.7|36858.7|366
1718712900000|2024-06-18 12:15:00|36883.4|36863.4|36906|36886|36906|36886|36883|36863|373
1718713200000|2024-06-18 12:20:00|36905.6|36885.6|36889.4|36869.4|36906.8|36886.8|36887.6|36867.6|397
1718713500000|2024-06-18 12:25:00|36889.5|36869.5|36902.2|36833.4|36905.1|36874.2|36880.7|36824.2|381
1718713800000|2024-06-18 12:30:00|36901.2|36834.8|36808.6|36788.6|36901.2|36834.8|36797.8|36747.8|882
1718714100000|2024-06-18 12:35:00|36808.7|36788.7|36807.8|36787.8|36831.3|36811.3|36807.7|36787.7|741
1718714400000|2024-06-18 12:40:00|36807.4|36787.4|36791.2|36771.2|36808.8|36788.8|36781.2|36761.2|684
1718714700000|2024-06-18 12:45:00|36790.8|36770.8|36798|36778|36799.1|36779.1|36781.9|36761.9|607
1718715000000|2024-06-18 12:50:00|36797.9|36777.9|36812.8|36792.8|36816.3|36796.3|36794.9|36774.9|615
1718715300000|2024-06-18 12:55:00|36812.9|36792.9|36785.2|36765.2|36828.5|36808.5|36778.3|36758.3|521
1718715600000|2024-06-18 13:00:00|36786.2|36766.2|36780.4|36760.4|36792.8|36772.8|36774.7|36754.7|545
1718715900000|2024-06-18 13:05:00|36780.5|36760.5|36762.6|36742.6|36788.7|36768.7|36761.1|36741.1|506
1718716200000|2024-06-18 13:10:00|36761.7|36741.7|36789.1|36739.1|36791.7|36757.3|36761|36736.9|435
1718716500000|2024-06-18 13:15:00|36789.2|36739.2|36767.7|36747.7|36802|36758.6|36766.2|36738.8|432
1718716800000|2024-06-18 13:20:00|36767.8|36747.8|36780.8|36760.8|36785.8|36765.8|36749.1|36729.1|470
1718717100000|2024-06-18 13:25:00|36780|36760|36800.4|36780.4|36801.9|36781.9|36779.4|36759.4|454
1718717400000|2024-06-18 13:30:00|36799|36779|36804.4|36784.4|36809|36789|36790.2|36770.2|543
1718717700000|2024-06-18 13:35:00|36803.9|36783.9|36790.7|36770.7|36808.1|36788.1|36789.3|36769.3|473
1718718000000|2024-06-18 13:40:00|36791|36771|36761.2|36741.2|36791|36771|36757.6|36737.6|593
1718718300000|2024-06-18 13:45:00|36762|36742|36741.7|36721.7|36768.3|36748.3|36738.3|36718.3|578
1718718600000|2024-06-18 13:50:00|36741.8|36721.8|36732|36712|36747.3|36727.3|36730|36710|527
1718718900000|2024-06-18 13:55:00|36732.4|36712.4|36745.9|36725.9|36754.2|36734.2|36727.9|36707.9|553
1718719200000|2024-06-18 14:00:00|36745.7|36725.7|36755.9|36735.9|36763.9|36743.9|36739.5|36719.5|498
1718719500000|2024-06-18 14:05:00|36756|36736|36722.2|36702.2|36767.5|36747.5|36722|36702|503
1718719800000|2024-06-18 14:10:00|36722.6|36702.6|36712.1|36692.1|36736.3|36716.3|36708|36688|517
1718720100000|2024-06-18 14:15:00|36714|36694|36648.4|36628.4|36724.6|36704.6|36645.6|36625.6|677
1718720400000|2024-06-18 14:20:00|36652.6|36632.6|36665.3|36645.3|36667.6|36647.6|36636.5|36616.5|635
1718720700000|2024-06-18 14:25:00|36665.4|36645.4|36657.2|36637.2|36669.1|36649.1|36645.7|36625.7|508
1718721000000|2024-06-18 14:30:00|36656.9|36636.9|36666.3|36646.3|36667.9|36647.9|36632.9|36612.9|625
1718721300000|2024-06-18 14:35:00|36666.4|36646.4|36634.8|36614.8|36684.6|36664.6|36626.6|36606.6|601
1718721600000|2024-06-18 14:40:00|36635.1|36615.1|36663.7|36643.7|36664.6|36644.6|36635.1|36615.1|477
1718721900000|2024-06-18 14:45:00|36663.8|36643.8|36692|36672|36711.1|36691.1|36661.2|36641.2|550
1718722200000|2024-06-18 14:50:00|36692.1|36672.1|36744.7|36724.7|36755.1|36735.1|36690.7|36670.7|679
1718722500000|2024-06-18 14:55:00|36745.2|36725.2|36735.4|36715.4|36745.2|36725.2|36724.2|36704.2|582
1718722800000|2024-06-18 15:00:00|36735.7|36715.7|36719.3|36699.3|36740|36720|36716.5|36696.5|453
1718723100000|2024-06-18 15:05:00|36719.5|36699.5|36757.5|36737.5|36769.9|36749.9|36719.5|36699.5|618
1718723400000|2024-06-18 15:10:00|36757.6|36737.6|36754.3|36734.3|36790.4|36768.5|36745.9|36706.6|769
1718723700000|2024-06-18 15:15:00|36754.4|36734.4|36758.5|36738.5|36768.7|36748.7|36752.3|36732.3|607
1718724000000|2024-06-18 15:20:00|36759.3|36739.3|36770.8|36750.8|36781.5|36761.5|36757.2|36737.2|565
1718724300000|2024-06-18 15:25:00|36770.4|36750.4|36776.7|36756.7|36780.3|36760.3|36761.5|36741.5|465
1718724600000|2024-06-18 15:30:00|36776.1|36756.1|36772.9|36752.9|36786.4|36766.4|36766.5|36746.5|612
1718724900000|2024-06-18 15:35:00|36773.1|36753.1|36785|36735|36794.1|36758.1|36762.3|36728|1009
1718725200000|2024-06-18 15:40:00|36785.8|36735.8|36771.2|36721.2|36794|36759.3|36758.2|36720.9|1116
1718725500000|2024-06-18 15:45:00|36771.1|36721.1|36801.7|36751.7|36804.2|36754.2|36752|36716.2|1149
1718725800000|2024-06-18 15:50:00|36799|36749|36766.1|36746.1|36802.7|36764|36761.4|36730|794
1718726100000|2024-06-18 15:55:00|36766|36746|36786.2|36736.2|36787.5|36749.1|36749.2|36729.2|606
1718726400000|2024-06-18 16:00:00|36787.4|36737.4|36775.5|36725.5|36793.6|36743.6|36771.9|36721.9|730
1718726700000|2024-06-18 16:05:00|36775.2|36725.2|36760.5|36710.5|36778.1|36734.3|36742.6|36710|628
1718727000000|2024-06-18 16:10:00|36760.4|36710.4|36769.9|36719.9|36771.5|36729.2|36746.9|36707.7|537
1718727300000|2024-06-18 16:15:00|36767.5|36717.5|36783.2|36733.2|36784.5|36734.5|36764.5|36714.5|427
1718727600000|2024-06-18 16:20:00|36782.5|36732.5|36754.4|36734.4|36784.4|36734.8|36751.3|36715|497
1718727900000|2024-06-18 16:25:00|36755.2|36735.2|36761.6|36741.6|36778.5|36746.9|36749.2|36716.8|571
1718728200000|2024-06-18 16:30:00|36761.2|36741.2|36762.8|36742.8|36783.5|36748.9|36760.7|36727.2|456
1718728500000|2024-06-18 16:35:00|36762.7|36742.7|36767.9|36717.9|36776|36746.3|36752|36717.4|534
1718728800000|2024-06-18 16:40:00|36768.2|36718.2|36761.8|36711.8|36770.1|36720.1|36758.1|36708.1|532
1718729100000|2024-06-18 16:45:00|36762.2|36712.2|36767|36717|36774.7|36724.7|36762.2|36712.2|683
1718729400000|2024-06-18 16:50:00|36767.6|36717.6|36765.8|36715.8|36769.8|36719.8|36764.4|36714.4|596
1718729700000|2024-06-18 16:55:00|36766.3|36716.3|36767|36717|36773.6|36723.6|36764.4|36714.4|493
1718730000000|2024-06-18 17:00:00|36767.9|36717.9|36759.9|36709.9|36769.7|36719.7|36753|36703|655
1718730300000|2024-06-18 17:05:00|36760.5|36710.5|36770|36720|36771.5|36721.5|36757.7|36707.7|602
1718730600000|2024-06-18 17:10:00|36770.8|36720.8|36784.6|36734.6|36785.8|36735.8|36770.8|36720.8|649
1718730900000|2024-06-18 17:15:00|36784.1|36734.1|36777.4|36727.4|36784.9|36749.9|36767|36725.8|592
1718731200000|2024-06-18 17:20:00|36776.1|36726.1|36779.2|36729.2|36787.2|36750.9|36759.7|36722.9|537
1718731500000|2024-06-18 17:25:00|36779.4|36729.4|36772.3|36722.3|36782|36732|36769|36719|567
1718731800000|2024-06-18 17:30:00|36772.2|36722.2|36773|36723|36782.9|36732.9|36767.6|36717.6|515
1718732100000|2024-06-18 17:35:00|36772.9|36722.9|36769.8|36719.8|36773.3|36723.3|36760.9|36710.9|410
1718732400000|2024-06-18 17:40:00|36769.9|36719.9|36775.3|36725.3|36776|36726|36767.5|36717.5|406
1718732700000|2024-06-18 17:45:00|36775.4|36725.4|36775.3|36725.3|36777.2|36727.2|36773.1|36723.1|305
1718733000000|2024-06-18 17:50:00|36775.1|36725.1|36782|36732|36788.8|36738.8|36774.3|36724.3|347
1718733300000|2024-06-18 17:55:00|36781.9|36731.9|36774.8|36724.8|36783.5|36733.5|36774.6|36724.6|423
1718733600000|2024-06-18 18:00:00|36774.5|36724.5|36771|36721|36779.3|36742.3|36762.3|36717.4|476
1718733900000|2024-06-18 18:05:00|36771.2|36721.2|36753.2|36733.2|36771.3|36735.7|36749.5|36714.1|290
1718734200000|2024-06-18 18:10:00|36753.4|36733.4|36766.4|36716.4|36770.8|36733.6|36752.9|36713.8|301
1718734500000|2024-06-18 18:15:00|36765.5|36715.5|36758.5|36738.5|36766.1|36740.7|36749.3|36715.5|262
1718734800000|2024-06-18 18:20:00|36758.6|36738.6|36758.1|36738.1|36762.5|36742.5|36755.6|36735.6|197
1718735100000|2024-06-18 18:25:00|36758.7|36738.7|36764.2|36744.2|36765.1|36745.1|36755.5|36735.5|297
1718735400000|2024-06-18 18:30:00|36764.1|36744.1|36763.9|36743.9|36765.1|36745.1|36758.1|36738.1|335
1718735700000|2024-06-18 18:35:00|36763.7|36743.7|36764.1|36744.1|36769.2|36749.2|36762.7|36742.7|324
1718736000000|2024-06-18 18:40:00|36764.2|36744.2|36766|36746|36770.5|36750.5|36763.2|36743.2|365
1718736300000|2024-06-18 18:45:00|36766.2|36746.2|36763.6|36743.6|36771.6|36751.6|36762.5|36742.5|364
1718736600000|2024-06-18 18:50:00|36763.7|36743.7|36756|36736|36764.5|36744.5|36753.2|36733.2|294
1718736900000|2024-06-18 18:55:00|36755.8|36735.8|36744.6|36724.6|36757.2|36737.2|36741|36721|285
1718737200000|2024-06-18 19:00:00|36744.8|36724.8|36768.6|36718.6|36777.5|36737.6|36744.8|36718.5|356
1718737500000|2024-06-18 19:05:00|36768.5|36718.5|36751.9|36731.9|36770.8|36732.8|36749.4|36715.7|334
1718737800000|2024-06-18 19:10:00|36752.4|36732.4|36755.9|36735.9|36756.1|36736.1|36749.1|36729.1|260
1718738100000|2024-06-18 19:15:00|36756|36736|36757.3|36737.3|36758.3|36738.3|36754.7|36734.7|195
1718738400000|2024-06-18 19:20:00|36757.4|36737.4|36756.9|36736.9|36759.2|36739.2|36753.8|36733.8|141
1718738700000|2024-06-18 19:25:00|36756.8|36736.8|36768.4|36718.4|36770.3|36738.2|36753.4|36716.6|308
1718739000000|2024-06-18 19:30:00|36768.5|36718.5|36764.7|36714.7|36769.9|36719.9|36764.6|36714.6|228
1718739300000|2024-06-18 19:35:00|36764.9|36714.9|36764.1|36714.1|36768.4|36718.4|36761.5|36711.5|227
1718739600000|2024-06-18 19:40:00|36764.4|36714.4|36767.3|36717.3|36768.5|36718.5|36763.6|36713.6|188
1718739900000|2024-06-18 19:45:00|36767.6|36717.6|36765.3|36715.3|36773.1|36723.1|36762.1|36712.1|282
1718740200000|2024-06-18 19:50:00|36765.5|36715.5|36765.3|36715.3|36766|36716|36761.4|36711.4|273
1718740500000|2024-06-18 19:55:00|36765.4|36715.4|36761.4|36711.4|36766.9|36716.9|36760.2|36710.2|361
1718740800000|2024-06-18 20:00:00|36762.2|36712.2|36756.5|36706.5|36764.7|36714.7|36756.4|36706.4|234
1718741100000|2024-06-18 20:05:00|36757.4|36707.4|36754.3|36704.3|36757.4|36707.4|36754.2|36704.2|174
1718741400000|2024-06-18 20:10:00|36754.2|36704.2|36751.6|36701.6|36756.5|36706.5|36750.6|36700.6|148
1718741700000|2024-06-18 20:15:00|36752.1|36702.1|36756.2|36706.2|36757.1|36707.1|36751.6|36701.6|169
1718742000000|2024-06-18 20:20:00|36756.3|36706.3|36754.1|36704.1|36756.3|36706.3|36748.4|36698.4|206
1718742300000|2024-06-18 20:25:00|36754|36704|36752.8|36702.8|36754.6|36704.6|36750.4|36700.4|127
1718742600000|2024-06-18 20:30:00|36752.7|36702.7|36757.8|36707.8|36758.7|36708.7|36751.5|36701.5|138
1718742900000|2024-06-18 20:35:00|36758.2|36708.2|36766.7|36716.7|36767.5|36717.5|36758.2|36708.2|145
1718743200000|2024-06-18 20:40:00|36766.9|36716.9|36766.1|36716.1|36768.3|36718.3|36766|36716|97
1718743500000|2024-06-18 20:45:00|36766|36716|36760|36710|36770.7|36718.9|36760|36707.1|243
1718743800000|2024-06-18 20:50:00|36766.9|36709.7|36763.2|36712.2|36769.3|36712.2|36758.8|36708.5|97
1718744100000|2024-06-18 20:55:00|36764.3|36711.6|36785.2|36690|36786.9|36711.6|36764.3|36690|107
1718744400000|2024-06-18 21:00:00|36788.3|36685.6|36786.8|36691.4|36802.3|36697.6|36786.1|36681|25
1718744700000|2024-06-18 21:05:00|36786.5|36691.7|36795.1|36675.8|36802|36692.9|36785.4|36675.8|110
1718745000000|2024-06-18 21:10:00|36795.5|36676|36777.1|36693.7|36805.1|36707.8|36775|36675.6|179
1718745300000|2024-06-18 21:15:00|36776.6|36693.5|36778.8|36695.3|36781.8|36701.9|36775.2|36691.4|55
1718745600000|2024-06-18 21:20:00|36779.1|36695|36785.1|36694.2|36786|36699|36779.1|36693.8|63
1718745900000|2024-06-18 21:25:00|36784.9|36694|36774.7|36692.6|36784.9|36695.6|36772.7|36691.5|98
1718746200000|2024-06-18 21:30:00|36783.3|36692|36785.5|36683.8|36788.8|36692|36781.5|36678.4|124
1718746500000|2024-06-18 21:35:00|36787.9|36679.3|36780.8|36687.6|36788|36689.5|36777.2|36678.8|88
1718746800000|2024-06-18 21:40:00|36783.1|36684.2|36781|36687.2|36784.9|36692.1|36777|36676.7|79
1718747100000|2024-06-18 21:45:00|36781.4|36692.1|36781.1|36685|36782.9|36692.1|36779.4|36682.4|86
1718747400000|2024-06-18 21:50:00|36780.6|36684.4|36780.4|36685.1|36781.4|36687.8|36776.5|36679.2|75
1718747700000|2024-06-18 21:55:00|36780.7|36684.5|36772.2|36696.2|36783.8|36703.7|36768.6|36679.8|99
1718748000000|2024-06-18 22:00:00|36772.1|36695.7|36768.9|36655.6|36773.9|36707.6|36749.4|36648.1|192
1718748300000|2024-06-18 22:05:00|36768.7|36654.1|36765|36661.9|36772.7|36669.3|36759.7|36647.6|78
1718748600000|2024-06-18 22:10:00|36765.7|36662.3|36766.9|36653.5|36773.8|36670|36759.4|36653.5|49
1718748900000|2024-06-18 22:15:00|36767|36653.6|36768|36660.1|36773.7|36668.8|36760.2|36650|43
1718749200000|2024-06-18 22:20:00|36768.1|36658.9|36767.3|36653.3|36774.8|36670.8|36758.2|36649.9|52
1718749500000|2024-06-18 22:25:00|36768.5|36653.4|36768.1|36661.4|36775.1|36670.8|36759.4|36653.4|50
1718749800000|2024-06-18 22:30:00|36766.5|36665.3|36758.3|36671.7|36774.8|36673|36758.3|36654.4|60
1718750100000|2024-06-18 22:35:00|36759.3|36672.2|36765.2|36664.3|36776|36674.6|36758.3|36655.9|85
1718750400000|2024-06-18 22:40:00|36765.1|36664.4|36766.2|36665.8|36774.3|36673.2|36757.1|36653.3|55
1718750700000|2024-06-18 22:45:00|36766.1|36666|36757.6|36671.6|36774.1|36672.2|36757.3|36653.1|75
1718751000000|2024-06-18 22:50:00|36757.4|36665|36773.6|36653.6|36774.2|36671.6|36756.7|36653.5|40
1718751300000|2024-06-18 22:55:00|36765.6|36656.5|36757.8|36671.8|36773.6|36671.8|36756.7|36653.5|56
1718751600000|2024-06-18 23:00:00|36758.7|36670.8|36765|36662.3|36774.3|36678|36757.4|36652|87
1718751900000|2024-06-18 23:05:00|36765.3|36662|36759.3|36671.2|36773.4|36676.8|36756|36652.7|75
1718752200000|2024-06-18 23:10:00|36759.5|36671|36756.4|36672.2|36770.1|36677.7|36756.4|36651.1|61
1718752500000|2024-06-18 23:15:00|36756.3|36672.3|36757.8|36673.4|36766.5|36674.7|36755.9|36658.3|77
1718752800000|2024-06-18 23:20:00|36757.9|36672.1|36757.4|36670.5|36764.5|36673.8|36755.9|36665.5|95
1718753100000|2024-06-18 23:25:00|36757.6|36670.2|36756.9|36671.5|36769.1|36672.5|36756.7|36651.5|87
1718753400000|2024-06-18 23:30:00|36757.5|36670.1|36761.1|36672.8|36767.2|36674.8|36756.7|36667.2|80
1718753700000|2024-06-18 23:35:00|36761.2|36672.6|36760.3|36660.4|36772.9|36674.4|36751.8|36653.8|98
1718754000000|2024-06-18 23:40:00|36760.4|36660.3|36754.8|36665|36768.6|36666.9|36754.8|36642.9|56
1718754300000|2024-06-18 23:45:00|36754.9|36665.2|36756.8|36655|36768.4|36667.6|36753.1|36643.2|91
1718754600000|2024-06-18 23:50:00|36754.5|36660.7|36724.5|36660.8|36760.2|36663.4|36723.4|36653.1|180
1718754900000|2024-06-18 23:55:00|36728.9|36660.7|36732.8|36670.3|36733.2|36670.3|36717.7|36652.9|187
1718755200000|2024-06-19 00:00:00|36731.9|36666.3|36715.7|36665.4|36741.1|36691.1|36703.3|36653.3|690
1718755500000|2024-06-19 00:05:00|36714.7|36664.7|36721.2|36671.2|36737.2|36687.2|36700.8|36650.8|528
1718755800000|2024-06-19 00:10:00|36719.1|36669.1|36708|36658|36736.1|36686.1|36700.1|36650.1|464
1718756100000|2024-06-19 00:15:00|36710.7|36660.7|36714.5|36664.5|36737.1|36687.1|36701.1|36651.1|486
1718756400000|2024-06-19 00:20:00|36713.9|36663.9|36705.7|36655.7|36735.8|36685.8|36699.6|36649.6|410
1718756700000|2024-06-19 00:25:00|36705.6|36655.6|36733.2|36683.2|36742.4|36692.4|36705.6|36655.6|459
1718757000000|2024-06-19 00:30:00|36732.5|36682.5|36703.8|36653.8|36745.4|36695.4|36699.9|36649.9|309
1718757300000|2024-06-19 00:35:00|36703.6|36653.6|36710.4|36660.4|36720.8|36670.8|36696.8|36646.8|298
1718757600000|2024-06-19 00:40:00|36710.5|36660.5|36710.3|36660.3|36717.2|36667.2|36701.5|36651.5|315
1718757900000|2024-06-19 00:45:00|36712.6|36662.6|36711.3|36661.3|36731.8|36681.8|36700.3|36650.3|487
1718758200000|2024-06-19 00:50:00|36709|36659|36711.7|36661.7|36716.6|36666.6|36700.6|36650.6|293
1718758500000|2024-06-19 00:55:00|36712.7|36662.7|36705.8|36655.8|36728.4|36678.4|36697.3|36647.3|389
1718758800000|2024-06-19 01:00:00|36705.5|36655.5|36693|36643|36706.4|36656.4|36690.2|36640.2|308
1718759100000|2024-06-19 01:05:00|36692.7|36642.7|36698.1|36648.1|36708|36658|36692.7|36642.7|319
1718759400000|2024-06-19 01:10:00|36697.9|36647.9|36705.9|36655.9|36717.8|36667.8|36697.8|36647.8|362
1718759700000|2024-06-19 01:15:00|36706.2|36656.2|36708|36658|36719|36669|36703.7|36653.7|304
1718760000000|2024-06-19 01:20:00|36705.5|36655.5|36705.3|36655.3|36712|36662|36699.7|36649.7|268
1718760300000|2024-06-19 01:25:00|36705.2|36655.2|36706.3|36656.3|36717.9|36667.9|36701.3|36651.3|256
1718760600000|2024-06-19 01:30:00|36706.1|36656.1|36701|36651|36718.9|36668.9|36698.8|36648.8|348
1718760900000|2024-06-19 01:35:00|36700.6|36650.6|36701.1|36651.1|36717.4|36667.4|36698.5|36648.5|301
1718761200000|2024-06-19 01:40:00|36701.3|36651.3|36696.1|36646.1|36718.7|36668.7|36693.6|36643.6|383
1718761500000|2024-06-19 01:45:00|36695.6|36645.6|36692.3|36642.3|36717|36667|36687.3|36637.3|439
1718761800000|2024-06-19 01:50:00|36692.1|36642.1|36682.6|36632.6|36709.3|36659.3|36682.1|36632.1|439
1718762100000|2024-06-19 01:55:00|36682.2|36632.2|36697.8|36647.8|36706.5|36656.5|36681.6|36631.6|410
1718762400000|2024-06-19 02:00:00|36697.7|36647.7|36693.7|36643.7|36709.3|36659.3|36685.1|36635.1|452
1718762700000|2024-06-19 02:05:00|36693.8|36643.8|36702.2|36652.2|36710.3|36660.3|36688.7|36638.7|487
1718763000000|2024-06-19 02:10:00|36704|36654|36697.4|36647.4|36718.8|36668.8|36693.3|36643.3|517
1718763300000|2024-06-19 02:15:00|36697|36647|36704.9|36654.9|36729.7|36679.7|36694.5|36644.5|492
1718763600000|2024-06-19 02:20:00|36705.5|36655.5|36689.4|36639.4|36716.6|36666.6|36689.4|36639.4|426
1718763900000|2024-06-19 02:25:00|36691.5|36641.5|36702.1|36652.1|36722.9|36672.9|36691.5|36641.5|524
1718764200000|2024-06-19 02:30:00|36701.9|36651.9|36688.9|36638.9|36719.5|36669.5|36688.9|36638.9|505
1718764500000|2024-06-19 02:35:00|36688.6|36638.6|36698|36648|36719.1|36669.1|36687|36637|501
1718764800000|2024-06-19 02:40:00|36698.1|36648.1|36697.1|36647.1|36707.5|36657.5|36685.3|36635.3|566
1718765100000|2024-06-19 02:45:00|36695.7|36645.7|36696.8|36646.8|36720.2|36670.2|36688|36638|512
1718765400000|2024-06-19 02:50:00|36695.1|36645.1|36726.3|36676.3|36731.2|36681.2|36694.9|36644.9|511
1718765700000|2024-06-19 02:55:00|36726.4|36676.4|36719.3|36669.3|36737.2|36687.2|36707.3|36657.3|536
1718766000000|2024-06-19 03:00:00|36716|36666|36707.8|36657.8|36724.4|36674.4|36700.2|36650.2|674
1718766300000|2024-06-19 03:05:00|36707.7|36657.7|36707.4|36657.4|36735.6|36685.6|36706.3|36656.3|499
1718766600000|2024-06-19 03:10:00|36708.1|36658.1|36731.4|36681.4|36733.4|36683.4|36696.2|36646.2|491
1718766900000|2024-06-19 03:15:00|36731.5|36681.5|36704.1|36654.1|36737.2|36687.2|36703.1|36653.1|519
1718767200000|2024-06-19 03:20:00|36704|36654|36708|36658|36710.4|36660.4|36695.2|36645.2|344
1718767500000|2024-06-19 03:25:00|36707.7|36657.7|36708.2|36658.2|36728.3|36678.3|36695.9|36645.9|368
1718767800000|2024-06-19 03:30:00|36708.3|36658.3|36703.1|36653.1|36720.2|36670.2|36693.7|36643.7|422
1718768100000|2024-06-19 03:35:00|36703|36653|36703.2|36653.2|36718.7|36668.7|36691.6|36641.6|489
1718768400000|2024-06-19 03:40:00|36703.3|36653.3|36700.7|36650.7|36724.8|36674.8|36698.8|36648.8|329
1718768700000|2024-06-19 03:45:00|36702.6|36652.6|36709.6|36659.6|36727.2|36677.2|36700.2|36650.2|475
1718769000000|2024-06-19 03:50:00|36709.7|36659.7|36713|36663|36725.7|36675.7|36698.7|36648.7|535
1718769300000|2024-06-19 03:55:00|36713.1|36663.1|36720.7|36670.7|36724.2|36674.2|36701.2|36651.2|517
1718769600000|2024-06-19 04:00:00|36720.4|36670.4|36716.3|36666.3|36723.1|36673.1|36700.7|36650.7|476
1718769900000|2024-06-19 04:05:00|36716.4|36666.4|36723.9|36673.9|36742.6|36692.6|36707.7|36657.7|377
1718770200000|2024-06-19 04:10:00|36724|36674|36756.1|36706.1|36759.5|36709.5|36724|36674|365
1718770500000|2024-06-19 04:15:00|36756.4|36706.4|36716.4|36666.4|36761.6|36711.6|36711.9|36661.9|288
1718770800000|2024-06-19 04:20:00|36717|36667|36760.1|36710.1|36761.8|36711.8|36709.2|36659.2|278
1718771100000|2024-06-19 04:25:00|36758.8|36708.8|36765.8|36715.8|36773.5|36723.5|36751.7|36701.7|337
1718771400000|2024-06-19 04:30:00|36763.3|36713.3|36765.5|36715.5|36770.3|36720.3|36748.3|36698.3|380
1718771700000|2024-06-19 04:35:00|36766.8|36716.8|36772.7|36722.7|36773.7|36723.7|36747|36697|299
1718772000000|2024-06-19 04:40:00|36772.6|36722.6|36737.5|36687.5|36772.9|36722.9|36736.1|36686.1|388
1718772300000|2024-06-19 04:45:00|36737.4|36687.4|36768.6|36718.6|36769.3|36719.3|36727.4|36677.4|380
1718772600000|2024-06-19 04:50:00|36768|36718|36764.3|36714.3|36772.6|36722.6|36750.6|36700.6|356
1718772900000|2024-06-19 04:55:00|36767.3|36717.3|36750.8|36700.8|36767.3|36717.3|36732.2|36682.2|480
1718773200000|2024-06-19 05:00:00|36749.6|36699.6|36770.9|36720.9|36771.3|36721.3|36739.9|36689.9|467
1718773500000|2024-06-19 05:05:00|36771.3|36721.3|36756.6|36706.6|36771.7|36721.7|36745.2|36695.2|472
1718773800000|2024-06-19 05:10:00|36756|36706|36763.1|36713.1|36772.9|36722.9|36756|36706|327
1718774100000|2024-06-19 05:15:00|36763|36713|36770.3|36720.3|36775|36725|36751.2|36701.2|554
1718774400000|2024-06-19 05:20:00|36770.2|36720.2|36767.9|36717.9|36774.1|36724.1|36750.3|36700.3|663
1718774700000|2024-06-19 05:25:00|36767.3|36717.3|36752.7|36702.7|36772.4|36722.4|36740.3|36690.3|522
1718775000000|2024-06-19 05:30:00|36752.4|36702.4|36757.2|36707.2|36758.4|36708.4|36716.9|36666.9|474
1718775300000|2024-06-19 05:35:00|36756.7|36706.7|36765.3|36715.3|36769.6|36719.6|36754.7|36704.7|451
1718775600000|2024-06-19 05:40:00|36764.8|36714.8|36716.8|36666.8|36767.1|36717.1|36716.8|36666.8|516
1718775900000|2024-06-19 05:45:00|36716.9|36666.9|36741.5|36691.5|36744.7|36694.7|36715.8|36665.8|420
1718776200000|2024-06-19 05:50:00|36741.6|36691.6|36743.8|36693.8|36753.8|36702.2|36738.1|36688.1|589
1718776500000|2024-06-19 05:55:00|36743.9|36693.9|36718.9|36668.9|36744.1|36694.1|36710.4|36660.4|604
1718776800000|2024-06-19 06:00:00|36724.8|36674.8|36710.1|36690.1|36802.4|36752.4|36697.3|36661.4|669
1718777100000|2024-06-19 06:05:00|36708.8|36688.8|36700.8|36680.8|36717.5|36697.5|36698|36678|495
1718777400000|2024-06-19 06:10:00|36701|36681|36767.4|36717.4|36780.2|36743.5|36698.7|36678.7|593
1718777700000|2024-06-19 06:15:00|36767|36717|36727.1|36707.1|36767.9|36717.9|36698|36663.1|418
1718778000000|2024-06-19 06:20:00|36727|36707|36734.8|36714.8|36771.5|36729.4|36727|36693.2|476
1718778300000|2024-06-19 06:25:00|36734.7|36714.7|36771.4|36721.4|36780.6|36743.6|36729.5|36703.5|410
1718778600000|2024-06-19 06:30:00|36770.7|36720.7|36790.1|36770.1|36803.9|36783.9|36755.3|36720.7|444
1718778900000|2024-06-19 06:35:00|36788.9|36768.9|36803.2|36783.2|36816.9|36796.9|36779.7|36759.7|405
1718779200000|2024-06-19 06:40:00|36802.7|36782.7|36830.8|36810.8|36833|36813|36802.7|36782.7|492
1718779500000|2024-06-19 06:45:00|36834.7|36814.7|36829.2|36809.2|36842.8|36822.8|36802.2|36782.2|461
1718779800000|2024-06-19 06:50:00|36829.4|36809.4|36829|36809|36846.1|36826.1|36824.4|36804.4|390
1718780100000|2024-06-19 06:55:00|36828.2|36808.2|36824.7|36804.7|36843.8|36823.8|36823.5|36803.5|442
1718780400000|2024-06-19 07:00:00|36825.8|36805.8|36788.9|36768.9|36827.9|36807.9|36788.4|36768.4|575
1718780700000|2024-06-19 07:05:00|36789.2|36769.2|36753.7|36733.7|36789.2|36769.2|36748.8|36728.8|522
1718781000000|2024-06-19 07:10:00|36753.8|36733.8|36798.1|36778.1|36798.7|36778.7|36749.9|36729.9|528
1718781300000|2024-06-19 07:15:00|36798.4|36778.4|36847.9|36827.9|36861.2|36830.8|36793.9|36773.9|579
1718781600000|2024-06-19 07:20:00|36847.4|36827.4|36859.4|36839.4|36889.7|36855.5|36845.9|36825.9|537
1718781900000|2024-06-19 07:25:00|36859.1|36839.1|36869|36849|36884.3|36864.3|36859.1|36839.1|499
1718782200000|2024-06-19 07:30:00|36869.1|36849.1|36898.2|36878.2|36908.9|36888.9|36869.1|36849.1|553
1718782500000|2024-06-19 07:35:00|36898|36878|36918.3|36898.3|36946.8|36926.8|36886.4|36866.4|566
1718782800000|2024-06-19 07:40:00|36914.3|36894.3|36931.4|36911.4|36946.3|36926.3|36911.8|36891.8|462
1718783100000|2024-06-19 07:45:00|36931.3|36911.3|36927.1|36907.1|36942.1|36922.1|36919|36899|434
1718783400000|2024-06-19 07:50:00|36927.2|36907.2|36926.5|36906.5|36938.7|36918.7|36909.9|36889.9|475
1718783700000|2024-06-19 07:55:00|36927.1|36907.1|36896.2|36876.2|36927.1|36907.1|36881.7|36861.7|501
1718784000000|2024-06-19 08:00:00|36896|36876|36900.2|36880.2|36901.3|36881.3|36878.2|36858.2|529
1718784300000|2024-06-19 08:05:00|36900.4|36880.4|36886.2|36866.2|36906.2|36886.2|36882.3|36862.3|482
1718784600000|2024-06-19 08:10:00|36886.3|36866.3|36878.5|36858.5|36887.9|36867.9|36878.5|36858.5|460
1718784900000|2024-06-19 08:15:00|36878.1|36858.1|36932.5|36912.5|36932.5|36912.5|36878.1|36858.1|560
1718785200000|2024-06-19 08:20:00|36934.5|36914.5|36948.9|36928.9|36956.2|36936.2|36934.1|36914.1|435
1718785500000|2024-06-19 08:25:00|36949.4|36929.4|36922.1|36902.1|36949.8|36929.8|36907.3|36887.3|490
1718785800000|2024-06-19 08:30:00|36921.9|36901.9|36862.9|36842.9|36926.8|36906.8|36852.9|36832.9|516
1718786100000|2024-06-19 08:35:00|36862.5|36842.5|36864.9|36844.9|36874|36854|36855.2|36835.2|480
1718786400000|2024-06-19 08:40:00|36864.7|36844.7|36847|36827|36872.7|36852.7|36838.5|36818.5|677
1718786700000|2024-06-19 08:45:00|36846.9|36826.9|36806.9|36786.9|36849.3|36829.3|36806.9|36786.9|529
1718787000000|2024-06-19 08:50:00|36807.7|36787.7|36833.8|36813.8|36870.7|36836.9|36799.8|36779.8|540
1718787300000|2024-06-19 08:55:00|36834.6|36814.6|36835.2|36815.2|36837.2|36817.2|36806.7|36786.7|558
1718787600000|2024-06-19 09:00:00|36835.5|36815.5|36856.7|36836.7|36861.2|36841.2|36835.5|36815.5|459
1718787900000|2024-06-19 09:05:00|36856.3|36836.3|36844.8|36824.8|36872.2|36852.2|36832.5|36812.5|533
1718788200000|2024-06-19 09:10:00|36844.9|36824.9|36834|36814|36848.8|36828.8|36834|36814|424
1718788500000|2024-06-19 09:15:00|36835.3|36815.3|36832.6|36812.6|36848.7|36828.7|36828|36808|523
1718788800000|2024-06-19 09:20:00|36832.7|36812.7|36842.1|36822.1|36846.4|36826.4|36829.7|36809.7|412
1718789100000|2024-06-19 09:25:00|36840.9|36820.9|36824.8|36804.8|36847|36827|36819.6|36799.6|435
1718789400000|2024-06-19 09:30:00|36825|36805|36808.3|36788.3|36833.2|36813.2|36805.4|36785.4|508
1718789700000|2024-06-19 09:35:00|36808.8|36788.8|36828.6|36808.6|36829.7|36809.7|36805.2|36785.2|621
1718790000000|2024-06-19 09:40:00|36828.5|36808.5|36887.7|36867.7|36899|36879|36828.4|36808.4|624
1718790300000|2024-06-19 09:45:00|36887.8|36867.8|36878.3|36858.3|36888.2|36868.2|36875.9|36855.9|439
1718790600000|2024-06-19 09:50:00|36878.5|36858.5|36876.5|36856.5|36888.4|36868.4|36872|36852|713
1718790900000|2024-06-19 09:55:00|36876.4|36856.4|36878.6|36858.6|36882.2|36862.2|36869.3|36849.3|782
1718791200000|2024-06-19 10:00:00|36877.7|36857.7|36907.4|36887.4|36933|36895.7|36877|36847.3|613
1718791500000|2024-06-19 10:05:00|36907.5|36887.5|36907.4|36887.4|36920.4|36900.4|36896.5|36876.5|476
1718791800000|2024-06-19 10:10:00|36907.5|36887.5|36897.3|36877.3|36908.8|36888.8|36893.4|36873.4|365
1718792100000|2024-06-19 10:15:00|36897.5|36877.5|36894.5|36874.5|36901.9|36881.9|36888.5|36868.5|400
1718792400000|2024-06-19 10:20:00|36893.9|36873.9|36888.9|36868.9|36894.8|36874.8|36883.8|36863.8|389
1718792700000|2024-06-19 10:25:00|36889|36869|36859.2|36839.2|36890.5|36870.5|36853.8|36833.8|376
1718793000000|2024-06-19 10:30:00|36859.3|36839.3|36851.7|36831.7|36863.2|36843.2|36841.5|36821.5|365
1718793300000|2024-06-19 10:35:00|36852|36832|36867.1|36847.1|36871.5|36851.5|36850.8|36830.8|512
1718793600000|2024-06-19 10:40:00|36866.4|36846.4|36875.3|36855.3|36876.4|36856.4|36865.7|36845.7|359
1718793900000|2024-06-19 10:45:00|36875.1|36855.1|36858.1|36838.1|36875.1|36855.1|36857.7|36837.7|330
1718794200000|2024-06-19 10:50:00|36858|36838|36848.3|36828.3|36862.2|36842.2|36847.6|36827.6|419
1718794500000|2024-06-19 10:55:00|36855.8|36835.8|36860.7|36840.7|36868.1|36848.1|36849.5|36829.5|519
1718794800000|2024-06-19 11:00:00|36860.2|36840.2|36854.1|36834.1|36864.2|36844.2|36851|36831|391
1718795100000|2024-06-19 11:05:00|36854|36834|36855.8|36835.8|36866.3|36846.3|36853.1|36833.1|389
1718795400000|2024-06-19 11:10:00|36855.5|36835.5|36852.5|36832.5|36856.5|36836.5|36842.1|36822.1|366
1718795700000|2024-06-19 11:15:00|36852.4|36832.4|36865.5|36845.5|36867.6|36847.6|36852.4|36832.4|272
1718796000000|2024-06-19 11:20:00|36864.9|36844.9|36849.7|36829.7|36864.9|36844.9|36849.7|36829.7|307
1718796300000|2024-06-19 11:25:00|36849.3|36829.3|36846.4|36826.4|36853.6|36833.6|36845.2|36825.2|284
1718796600000|2024-06-19 11:30:00|36846.7|36826.7|36839.1|36819.1|36851.7|36831.7|36834.3|36814.3|299
1718796900000|2024-06-19 11:35:00|36839.2|36819.2|36859.2|36839.2|36863|36843|36838.7|36818.7|423
1718797200000|2024-06-19 11:40:00|36858.9|36838.9|36848.3|36828.3|36862.7|36842.7|36845.7|36825.7|370
1718797500000|2024-06-19 11:45:00|36848.9|36828.9|36856.7|36836.7|36859.2|36839.2|36838.2|36818.2|352
1718797800000|2024-06-19 11:50:00|36856.5|36836.5|36856.1|36836.1|36861.8|36841.8|36851.5|36831.5|257
1718798100000|2024-06-19 11:55:00|36855.7|36835.7|36854.9|36834.9|36866.3|36846.3|36849.6|36829.6|400
1718798400000|2024-06-19 12:00:00|36854.7|36834.7|36854.2|36834.2|36868.7|36848.7|36850.3|36830.3|524
1718798700000|2024-06-19 12:05:00|36854|36834|36881.1|36861.1|36883|36863|36853.5|36833.5|375
1718799000000|2024-06-19 12:10:00|36882.1|36862.1|36868.6|36848.6|36886.9|36866.9|36868|36848|601
1718799300000|2024-06-19 12:15:00|36868.3|36848.3|36878.4|36858.4|36883.1|36863.1|36867|36847|427
1718799600000|2024-06-19 12:20:00|36878.9|36858.9|36878.1|36858.1|36882.9|36862.9|36875.1|36855.1|355
1718799900000|2024-06-19 12:25:00|36878.5|36858.5|36910.3|36890.3|36916.3|36896.3|36878.5|36858.5|584
1718800200000|2024-06-19 12:30:00|36910.2|36890.2|36896.3|36876.3|36914.2|36894.2|36890.9|36870.9|527
1718800500000|2024-06-19 12:35:00|36896|36876|36933.6|36913.6|36934.6|36914.6|36895.5|36875.5|599
1718800800000|2024-06-19 12:40:00|36934|36914|36967|36917|36970.8|36936.1|36926.3|36906.3|580
1718801100000|2024-06-19 12:45:00|36968.5|36918.5|36970.5|36950.5|36976.3|36954.5|36946.5|36918.3|561
1718801400000|2024-06-19 12:50:00|36971.1|36951.1|36941.5|36921.5|36984.1|36964.1|36938.3|36918.3|637
1718801700000|2024-06-19 12:55:00|36942.6|36922.6|36958.3|36938.3|36958.9|36938.9|36922.3|36902.3|593
1718802000000|2024-06-19 13:00:00|36958.1|36938.1|36941.7|36921.7|36961|36941|36930.9|36910.9|659
1718802300000|2024-06-19 13:05:00|36942.6|36922.6|36958.1|36938.1|36971.6|36951.6|36940.8|36920.8|587
1718802600000|2024-06-19 13:10:00|36957|36937|36957.9|36937.9|36962.3|36942.3|36948.5|36928.5|532
1718802900000|2024-06-19 13:15:00|36956.2|36936.2|36961.1|36941.1|36978.6|36958.6|36953.7|36933.7|432
1718803200000|2024-06-19 13:20:00|36962|36942|36969.3|36949.3|36977.6|36957.6|36959.9|36939.9|476
1718803500000|2024-06-19 13:25:00|36969.2|36949.2|36973.8|36953.8|36979.4|36959.4|36965.5|36945.5|345
1718803800000|2024-06-19 13:30:00|36973.9|36953.9|36971.7|36951.7|36980.9|36960.9|36970.3|36950.3|343
1718804100000|2024-06-19 13:35:00|36971.4|36951.4|36965.6|36945.6|36977.9|36957.9|36956.7|36936.7|440
1718804400000|2024-06-19 13:40:00|36965.9|36945.9|36957.9|36937.9|36966.1|36946.1|36954.6|36934.6|363
1718804700000|2024-06-19 13:45:00|36958.5|36938.5|36942.4|36922.4|36960.4|36940.4|36936|36916|387
1718805000000|2024-06-19 13:50:00|36942.2|36922.2|36940.8|36920.8|36957.9|36937.9|36935.9|36915.9|544
1718805300000|2024-06-19 13:55:00|36940.7|36920.7|36937.8|36917.8|36943.9|36923.9|36928.2|36908.2|430
1718805600000|2024-06-19 14:00:00|36937.9|36917.9|36945|36925|36951.6|36931.6|36917.1|36897.1|555
1718805900000|2024-06-19 14:05:00|36947.1|36927.1|36940.1|36920.1|36958.8|36938.8|36936.3|36916.3|333
1718806200000|2024-06-19 14:10:00|36939.9|36919.9|36924.2|36904.2|36947.5|36927.5|36924|36904|349
1718806500000|2024-06-19 14:15:00|36924.1|36904.1|36905.6|36885.6|36924.3|36904.3|36904.1|36884.1|549
1718806800000|2024-06-19 14:20:00|36904.7|36884.7|36876.9|36856.9|36907.2|36887.2|36876.7|36856.7|473
1718807100000|2024-06-19 14:25:00|36877.7|36857.7|36856.9|36836.9|36878.5|36858.5|36856.9|36836.9|472
1718807400000|2024-06-19 14:30:00|36856.8|36836.8|36846.2|36826.2|36857.7|36837.7|36837.5|36817.5|369
1718807700000|2024-06-19 14:35:00|36846.9|36826.9|36854.2|36834.2|36856.2|36836.2|36846.9|36826.9|279
1718808000000|2024-06-19 14:40:00|36854.5|36834.5|36844.8|36824.8|36855.9|36835.9|36842.7|36822.7|306
1718808300000|2024-06-19 14:45:00|36845|36825|36822.6|36802.6|36845|36825|36818.2|36798.2|476
1718808600000|2024-06-19 14:50:00|36822.7|36802.7|36820.9|36800.9|36825|36805|36816.6|36796.6|345
1718808900000|2024-06-19 14:55:00|36821|36801|36832.1|36812.1|36841.6|36821.6|36811|36791|517
1718809200000|2024-06-19 15:00:00|36832.2|36812.2|36819.8|36799.8|36832.4|36812.4|36818.4|36798.4|401
1718809500000|2024-06-19 15:05:00|36821.1|36801.1|36859.9|36839.9|36869|36849|36821.1|36801.1|620
1718809800000|2024-06-19 15:10:00|36858.6|36838.6|36886.8|36866.8|36886.8|36866.8|36856.5|36836.5|565
1718810100000|2024-06-19 15:15:00|36886.9|36866.9|36889|36869|36903.7|36883.7|36884.1|36864.1|535
1718810400000|2024-06-19 15:20:00|36890|36870|36898.5|36878.5|36903.8|36883.8|36885|36865|456
1718810700000|2024-06-19 15:25:00|36898.8|36878.8|36908.6|36858.6|36912.3|36880.7|36889.8|36853.8|507
1718811000000|2024-06-19 15:30:00|36908.3|36858.3|36907.5|36857.5|36914.9|36877.6|36882.8|36850.6|931
1718811300000|2024-06-19 15:35:00|36906.4|36856.4|36905|36855|36914.5|36875.6|36886.8|36849.7|962
1718811600000|2024-06-19 15:40:00|36906.7|36856.7|36894.8|36874.8|36919.8|36886.8|36893.4|36854.4|652
1718811900000|2024-06-19 15:45:00|36894.9|36874.9|36892|36872|36898|36878|36887.8|36867.8|286
1718812200000|2024-06-19 15:50:00|36891.6|36871.6|36895.5|36875.5|36897.5|36877.5|36887.3|36867.3|332
1718812500000|2024-06-19 15:55:00|36895.1|36875.1|36876.2|36856.2|36896.4|36876.4|36874.6|36854.6|304
1718812800000|2024-06-19 16:00:00|36875.8|36855.8|36897.4|36847.4|36902.3|36866.5|36874|36836.2|894
1718813100000|2024-06-19 16:05:00|36896.7|36846.7|36883.4|36833.4|36896.7|36853.2|36873.2|36823.8|828
1718813400000|2024-06-19 16:10:00|36884.2|36834.2|36879.7|36829.7|36887.8|36850.9|36864.8|36825.9|1045
1718813700000|2024-06-19 16:15:00|36879.5|36829.5|36886|36836|36887.5|36837.5|36877.5|36827.5|973
1718814000000|2024-06-19 16:20:00|36886.3|36836.3|36886.2|36836.2|36890.4|36854.4|36868.9|36828|922
1718814300000|2024-06-19 16:25:00|36889.1|36839.1|36887.7|36837.7|36890.2|36852.6|36868.2|36828.6|902
1718814600000|2024-06-19 16:30:00|36887.3|36837.3|36887.3|36837.3|36891.5|36841.5|36881.8|36831.8|835
1718814900000|2024-06-19 16:35:00|36887.1|36837.1|36889.7|36839.7|36890.7|36840.7|36882|36832|858
1718815200000|2024-06-19 16:40:00|36886.8|36836.8|36894.7|36844.7|36896.6|36846.6|36876.8|36826.8|816
1718815500000|2024-06-19 16:45:00|36894.8|36844.8|36890.6|36840.6|36900.9|36850.9|36885.6|36835.6|568
1718815800000|2024-06-19 16:50:00|36890|36840|36877.1|36827.1|36893.3|36843.3|36868.9|36818.9|622
1718816100000|2024-06-19 16:55:00|36877.2|36827.2|36877|36827|36885.2|36835.2|36872.4|36822.4|538
1718816400000|2024-06-19 17:00:00|36877.7|36827.7|36881.7|36831.7|36895.2|36842.1|36877.3|36824.1|790
1718816700000|2024-06-19 17:05:00|36882.1|36832.1|36876|36810.1|36893.2|36838.8|36868.4|36804.1|1072
1718817000000|2024-06-19 17:10:00|36876.2|36809.9|36884.6|36814.7|36892.1|36823.2|36868.7|36801.9|1179
1718817300000|2024-06-19 17:15:00|36881.8|36815|36882.2|36816.9|36894.5|36823.4|36868.2|36804.3|1178
1718817600000|2024-06-19 17:20:00|36881.1|36816.7|36883.4|36817.5|36896.2|36822|36870.2|36804.3|1183
1718817900000|2024-06-19 17:25:00|36882|36815.2|36888.8|36815.8|36895|36820|36871.8|36804.4|1089
1718818200000|2024-06-19 17:30:00|36888.6|36815.6|36890.8|36815.4|36899.8|36822.5|36878.5|36805.8|839
1718818500000|2024-06-19 17:35:00|36889.9|36813.2|36893.1|36820.5|36901|36827.1|36887.6|36810.7|463
1718818800000|2024-06-19 17:40:00|36891.4|36821.8|36891.6|36818.9|36906.4|36833.7|36882.5|36809.2|917
1718819100000|2024-06-19 17:45:00|36892.3|36818.3|36891.9|36820.5|36904.1|36826.1|36885.2|36807.4|884
1718819400000|2024-06-19 17:50:00|36892.8|36816.8|36890.6|36820.1|36901.4|36824.7|36884.2|36809.2|1082
1718819700000|2024-06-19 17:55:00|36892.3|36820.9|36897.5|36824.4|36904.9|36830.4|36883.6|36811.7|1114
1718820000000|2024-06-19 18:00:00|36901.5|36820|36897.6|36822|36904.3|36830.4|36886.1|36816.2|1196
1718820300000|2024-06-19 18:05:00|36894.7|36827.5|36889.2|36825.1|36905.7|36831.8|36883.7|36815.7|1189
1718820600000|2024-06-19 18:10:00|36892.3|36827.1|36894|36823.5|36904.5|36831|36885.3|36814.1|1198
1718820900000|2024-06-19 18:15:00|36899|36820.3|36897|36824.6|36905.4|36830.4|36885.2|36814.8|1196
1718821200000|2024-06-19 18:20:00|36900.5|36825.4|36900|36824.3|36905.4|36832.2|36881.5|36817.1|1198
1718821500000|2024-06-19 18:25:00|36898.6|36824.8|36856.1|36800.7|36906.4|36831.5|36847.9|36788|1132
1718821800000|2024-06-19 18:30:00|36855.5|36800.1|36857|36799.3|36867.2|36806|36846.9|36793.1|872
1718822100000|2024-06-19 18:35:00|36855|36799.8|36851.5|36798.6|36863.3|36804|36844.7|36793.4|1040
1718822400000|2024-06-19 18:40:00|36852.8|36799.5|36850.8|36800.8|36865.7|36805|36846.5|36792|1063
1718822700000|2024-06-19 18:45:00|36854|36800.9|36849|36799|36864.9|36805.8|36846|36790.6|843
1718823000000|2024-06-19 18:50:00|36849.1|36799.1|36851.1|36800|36866.8|36805|36844.2|36793.3|696
1718823300000|2024-06-19 18:55:00|36850.9|36799.8|36855.1|36805.1|36864.3|36811.5|36847.5|36795|609
1718823600000|2024-06-19 19:00:00|36855|36805|36857.5|36799.9|36868.5|36818.5|36847.4|36794.4|967
1718823900000|2024-06-19 19:05:00|36859.2|36800.6|36852.3|36802.3|36865.7|36811.6|36845|36792.3|1110
1718824200000|2024-06-19 19:10:00|36853.5|36803.5|36852.2|36802.2|36864.9|36810.6|36848.2|36792.1|1183
1718824500000|2024-06-19 19:15:00|36852.3|36802.3|36846.6|36795.1|36865.4|36810.2|36841.8|36790.5|946
1718824800000|2024-06-19 19:20:00|36846.3|36795.9|36850.7|36799.6|36867.1|36813|36843|36793|1075
1718825100000|2024-06-19 19:25:00|36858.4|36801.9|36845.4|36793.4|36862.1|36808.4|36842.3|36788.1|1024
1718825400000|2024-06-19 19:30:00|36844.6|36793.6|36844.5|36789.9|36865.2|36809.1|36843.5|36789|822
1718825700000|2024-06-19 19:35:00|36844.3|36789.8|36850.5|36794.1|36856.1|36802.7|36837.6|36783|1013
1718826000000|2024-06-19 19:40:00|36849.4|36793.3|36845|36792|36856.8|36800.8|36835|36783|1071
1718826300000|2024-06-19 19:45:00|36839.2|36792.1|36850.1|36792.6|36854.3|36801.6|36834.7|36780.4|798
1718826600000|2024-06-19 19:50:00|36847.8|36793.1|36845.2|36785.9|36855.4|36799.8|36839.4|36780.1|918
1718826900000|2024-06-19 19:55:00|36845.4|36790.1|36844.1|36790.2|36851|36793.6|36834.5|36777.6|738
1718827200000|2024-06-19 20:00:00|36845.5|36789.5|36873.3|36782|36883.4|36797.1|36840.3|36775.6|572
1718827500000|2024-06-19 20:05:00|36873.5|36782.3|36897.9|36787.7|36915.5|36800.7|36871.6|36780.4|766
1718827800000|2024-06-19 20:10:00|36898|36787.6|36904.2|36784.2|36915.4|36801.4|36886.5|36773.1|872
1718828100000|2024-06-19 20:15:00|36911.6|36791.6|36911.3|36791.3|36914.9|36795.4|36896.6|36781.2|141
1718828400000|2024-06-19 20:20:00|36911.5|36791.5|36912.5|36792.5|36913.6|36797.9|36896.5|36778.5|90
1718828700000|2024-06-19 20:25:00|36920|36800|36922|36802|36922|36802|36908.4|36788.4|41
1718829000000|2024-06-19 20:30:00|36917.2|36797.2|36919.6|36799.6|36925.5|36805.5|36899.3|36785.7|32
1718829300000|2024-06-19 20:35:00|36915.4|36795.4|36918.2|36798.2|36925.6|36805.6|36915.4|36795.4|21
1718829600000|2024-06-19 20:40:00|36918.1|36798.1|36915.4|36795.4|36925.4|36805.4|36915.2|36795.2|41
1718829900000|2024-06-19 20:45:00|36919.6|36799.6|36909.9|36789.9|36923|36803|36895.9|36775.9|83
1718830200000|2024-06-19 20:50:00|36910.5|36790.5|36906.4|36786.4|36924.9|36804.9|36903.1|36783.1|193
1718830500000|2024-06-19 20:55:00|36907.6|36787.6|36901.6|36781.6|36920.3|36800.3|36884.5|36764.5|100
1718830800000|2024-06-19 21:00:00|36899.9|36779.9|36922.8|36802.8|36922.8|36802.8|36898.2|36778.2|11
1718831100000|2024-06-19 21:05:00|36923.7|36803.7|36888.3|36768.3|36923.7|36803.7|36887.5|36767.5|82
1718831400000|2024-06-19 21:10:00|36900.2|36780.2|36902.7|36782.7|36904.8|36784.8|36883.6|36763.6|75
1718831700000|2024-06-19 21:15:00|36902.8|36782.8|36899.6|36779.6|36903.2|36783.2|36894.3|36774.3|92
1718832000000|2024-06-19 21:20:00|36899.3|36779.3|36897.4|36777.4|36906.5|36786.5|36892.4|36772.4|138
1718832300000|2024-06-19 21:25:00|36896.4|36776.4|36902.3|36782.3|36906.4|36786.4|36895.2|36775.2|124
1718832600000|2024-06-19 21:30:00|36902.4|36782.4|36898.5|36778.5|36906.5|36786.5|36896.8|36776.8|125
1718832900000|2024-06-19 21:35:00|36904.1|36784.1|36900|36780|36906.4|36786.4|36898.1|36778.1|116
1718833200000|2024-06-19 21:40:00|36902.7|36782.7|36899.2|36779.2|36909.3|36789.3|36894.4|36774.4|146
1718833500000|2024-06-19 21:45:00|36899.3|36779.3|36898.6|36778.6|36903.8|36783.8|36890.4|36770.4|125
1718833800000|2024-06-19 21:50:00|36899.1|36779.1|36900.7|36780.7|36904.8|36784.8|36895.1|36775.1|118
1718834100000|2024-06-19 21:55:00|36900.6|36780.6|36903.2|36783.2|36904.9|36784.9|36879.7|36759.7|120
1718834400000|2024-06-19 22:00:00|36901.1|36781.1|36894|36774|36916.2|36796.2|36886.4|36766.4|177
1718834700000|2024-06-19 22:05:00|36893.8|36773.8|36899.7|36779.7|36926.4|36806.4|36893.8|36773.8|91
1718835000000|2024-06-19 22:10:00|36900.5|36780.5|36897.6|36777.6|36925|36805|36897.6|36777.6|45
1718835300000|2024-06-19 22:15:00|36897.7|36777.7|36913.9|36793.9|36917.8|36797.8|36897.5|36777.5|59
1718835600000|2024-06-19 22:20:00|36913.8|36793.8|36914.1|36794.1|36919|36799|36897.5|36777.5|36
1718835900000|2024-06-19 22:25:00|36898.6|36778.6|36900.4|36780.4|36920.6|36800.6|36898.6|36778.6|36
1718836200000|2024-06-19 22:30:00|36900.7|36780.7|36913.8|36793.8|36920.3|36800.3|36895.2|36775.2|48
1718836500000|2024-06-19 22:35:00|36911.9|36791.9|36892.3|36772.3|36920.2|36800.2|36891.7|36771.7|66
1718836800000|2024-06-19 22:40:00|36892.5|36772.5|36915.9|36795.9|36921.3|36801.3|36892.5|36772.5|52
1718837100000|2024-06-19 22:45:00|36916.1|36796.1|36896.9|36776.9|36916.1|36796.1|36895.8|36775.8|118
1718837400000|2024-06-19 22:50:00|36896.7|36776.7|36887.4|36767.4|36910.4|36790.4|36887.4|36767.4|71
1718837700000|2024-06-19 22:55:00|36887.6|36767.6|36887.7|36767.7|36909.8|36789.8|36883.7|36764.7|189
1718838000000|2024-06-19 23:00:00|36887.4|36767.4|36891|36771|36900.8|36780.8|36876.9|36761|172
1718838300000|2024-06-19 23:05:00|36889.9|36769.9|36892.1|36772.1|36904.3|36784.3|36886.9|36766.9|214
1718838600000|2024-06-19 23:10:00|36892.2|36772.2|36890.6|36770.6|36903.7|36783.7|36885.1|36765.1|561
1718838900000|2024-06-19 23:15:00|36890|36770|36890.8|36770.8|36904.2|36784.2|36884.6|36766|267
1718839200000|2024-06-19 23:20:00|36890|36770|36888.7|36768.7|36901.6|36781.6|36888.1|36768.1|93
1718839500000|2024-06-19 23:25:00|36888.5|36768.5|36887.9|36767.9|36901.3|36781.3|36883.1|36763.1|100
1718839800000|2024-06-19 23:30:00|36898.2|36778.2|36886.1|36766.1|36898.2|36778.2|36882.9|36762.9|73
1718840100000|2024-06-19 23:35:00|36884.4|36764.4|36885.9|36765.9|36888.9|36768.9|36874.1|36755.1|56
1718840400000|2024-06-19 23:40:00|36886.1|36766.1|36881.2|36772|36890.4|36772|36874.4|36755.5|116
1718840700000|2024-06-19 23:45:00|36881.3|36757.3|36858.3|36803.9|36888.7|36810.4|36855.1|36756.7|271
1718841000000|2024-06-19 23:50:00|36858.5|36806.7|36874.5|36824.5|36874.6|36824.6|36851.5|36798.1|566
1718841300000|2024-06-19 23:55:00|36874.4|36824.4|36869.9|36815.9|36893.5|36843.5|36866.3|36810.2|548
1718841600000|2024-06-20 00:00:00|36870|36819.1|36907.6|36857.6|36909|36859|36868.7|36815|324
1718841900000|2024-06-20 00:05:00|36907.5|36857.5|36905.2|36855.2|36910.2|36860.2|36895.9|36845.9|365
1718842200000|2024-06-20 00:10:00|36904.9|36854.9|36904.1|36854.1|36913.2|36863.2|36894.8|36844.7|304
1718842500000|2024-06-20 00:15:00|36904.4|36854.4|36904.1|36854.1|36910.2|36860.2|36900.6|36850.6|287
1718842800000|2024-06-20 00:20:00|36904.2|36854.2|36905.6|36855.6|36907|36857|36896.6|36846.6|325
1718843100000|2024-06-20 00:25:00|36905.5|36855.5|36915.8|36863.9|36921.3|36871.3|36872.6|36821.7|360
1718843400000|2024-06-20 00:30:00|36913.5|36860.6|36918.9|36868.9|36923.4|36873.3|36913.5|36860.4|417
1718843700000|2024-06-20 00:35:00|36918.8|36868.8|36918.3|36868.3|36922.6|36872.6|36915|36865|277
1718844000000|2024-06-20 00:40:00|36918.5|36868.5|36924.7|36874.7|36930.3|36880.3|36915.4|36865.4|334
1718844300000|2024-06-20 00:45:00|36924.5|36874.5|36918.3|36868.3|36928.8|36878.8|36914.3|36864.3|433
1718844600000|2024-06-20 00:50:00|36918.4|36868.4|36913.3|36863.3|36925.2|36875.2|36912.3|36861.5|284
1718844900000|2024-06-20 00:55:00|36912.9|36862.9|36913.1|36863.1|36924|36874|36911|36861|233
1718845200000|2024-06-20 01:00:00|36913|36863|36918.3|36868.3|36928.5|36878.5|36912.3|36862.3|267
1718845500000|2024-06-20 01:05:00|36918.1|36868.1|36923.8|36873.8|36924.9|36874.9|36915.6|36865.6|142
1718845800000|2024-06-20 01:10:00|36923.9|36873.9|36918.5|36868.5|36924.3|36874.3|36916.8|36866.8|181
1718846100000|2024-06-20 01:15:00|36919.2|36869.2|36932|36882|36935.7|36885.7|36917.5|36867.5|255
1718846400000|2024-06-20 01:20:00|36931.6|36881.6|36928.9|36878.9|36933.5|36883.5|36924.3|36874.3|240
1718846700000|2024-06-20 01:25:00|36929|36879|36927.9|36877.9|36930|36880|36922.8|36872.8|196
1718847000000|2024-06-20 01:30:00|36928|36878|36927.1|36877.1|36938.8|36888.8|36926.4|36876.4|236
1718847300000|2024-06-20 01:35:00|36927.3|36877.3|36924|36874|36930.9|36880.9|36919.6|36869.6|255
1718847600000|2024-06-20 01:40:00|36924.1|36874.1|36927.2|36877.2|36927.7|36877.7|36922.2|36872.2|180
1718847900000|2024-06-20 01:45:00|36927.3|36877.3|36922.1|36872.1|36927.5|36877.5|36917.5|36867.5|185
1718848200000|2024-06-20 01:50:00|36921.7|36871.7|36921.2|36871.2|36926.1|36876.1|36919.7|36869.7|183
1718848500000|2024-06-20 01:55:00|36921.1|36871.1|36913.5|36863.5|36923|36873|36912.3|36862.3|218
1718848800000|2024-06-20 02:00:00|36914.3|36864.3|36929.4|36879.4|36933.4|36883.4|36913|36863|216
1718849100000|2024-06-20 02:05:00|36929.5|36879.5|36929.8|36879.8|36932.3|36882.3|36924|36874|126
1718849400000|2024-06-20 02:10:00|36929.7|36879.7|36938.3|36888.3|36938.3|36888.3|36925.9|36875.9|167
1718849700000|2024-06-20 02:15:00|36936.3|36886.3|36932.9|36882.9|36939.3|36889.3|36923.3|36873.3|193
1718850000000|2024-06-20 02:20:00|36935.8|36885.8|36933.2|36883.2|36938.3|36888.3|36931.3|36881.3|138
1718850300000|2024-06-20 02:25:00|36932.9|36882.9|36923.1|36873.1|36933.8|36883.8|36920.9|36870.9|184
1718850600000|2024-06-20 02:30:00|36923.2|36873.2|36938|36888|36941.2|36891.2|36922.9|36872.9|228
1718850900000|2024-06-20 02:35:00|36938.3|36888.3|36944.8|36894.8|36945.6|36895.6|36936.1|36886.1|155
1718851200000|2024-06-20 02:40:00|36944.5|36894.5|36946.3|36896.3|36949.3|36899.3|36935.3|36885.3|209
1718851500000|2024-06-20 02:45:00|36946|36896|36941.9|36891.9|36950.1|36900.1|36937.1|36887.1|177
1718851800000|2024-06-20 02:50:00|36941.6|36891.6|36945.2|36895.2|36948.2|36898.2|36940.3|36890.3|149
1718852100000|2024-06-20 02:55:00|36945.4|36895.4|36934.5|36884.5|36946.8|36896.8|36933.9|36883.9|193
1718852400000|2024-06-20 03:00:00|36934.6|36884.6|36937|36887|36941.3|36891.3|36932.5|36882.5|264
1718852700000|2024-06-20 03:05:00|36932.9|36882.9|36947.3|36897.3|36947.3|36897.3|36930.7|36880.7|176
1718853000000|2024-06-20 03:10:00|36947.2|36897.2|36942.1|36892.1|36947.2|36897.2|36934.9|36884.9|209
1718853300000|2024-06-20 03:15:00|36942.5|36892.5|36938.9|36888.9|36944.3|36894.3|36933.4|36883.4|190
1718853600000|2024-06-20 03:20:00|36939.1|36889.1|36933.9|36883.9|36942.9|36892.9|36933.9|36883.9|145
1718853900000|2024-06-20 03:25:00|36935.9|36885.9|36939.4|36889.4|36940.8|36890.8|36928.5|36878.5|181
1718854200000|2024-06-20 03:30:00|36939.2|36889.2|36941.9|36891.9|36945.4|36895.4|36935.9|36885.9|171
1718854500000|2024-06-20 03:35:00|36942|36892|36943.8|36893.8|36945.3|36895.3|36930.5|36880.5|166
1718854800000|2024-06-20 03:40:00|36943.6|36893.6|36938.9|36888.9|36945.6|36895.6|36936.5|36886.5|250
1718855100000|2024-06-20 03:45:00|36940.2|36890.2|36940.7|36890.7|36943.8|36893.8|36932.3|36882.3|224
1718855400000|2024-06-20 03:50:00|36942.5|36892.5|36936.4|36886.4|36945.7|36895.7|36933.3|36883.3|256
1718855700000|2024-06-20 03:55:00|36936.3|36886.3|36927|36877|36944.1|36894.1|36926.9|36876.9|256
1718856000000|2024-06-20 04:00:00|36927.3|36877.3|36936.7|36886.7|36941.1|36891.1|36927.1|36877.1|250
1718856300000|2024-06-20 04:05:00|36936.8|36886.8|36940.9|36890.9|36944.7|36894.7|36929.2|36879.2|233
1718856600000|2024-06-20 04:10:00|36939.6|36889.6|36940.4|36890.4|36945.3|36895.3|36931.3|36881.3|221
1718856900000|2024-06-20 04:15:00|36940.1|36890.1|36935.6|36885.6|36941.2|36891.2|36920.9|36870.9|255
1718857200000|2024-06-20 04:20:00|36934.7|36884.7|36919.7|36869.7|36938.5|36888.5|36918.7|36868.7|267
1718857500000|2024-06-20 04:25:00|36919.8|36869.8|36922.4|36871.8|36931.4|36881.4|36919.8|36869.8|263
1718857800000|2024-06-20 04:30:00|36921.1|36871.1|36933.4|36883.4|36933.4|36883.4|36917.6|36867|184
1718858100000|2024-06-20 04:35:00|36932.8|36882.8|36928.3|36878.3|36934|36884|36921.7|36871.7|256
1718858400000|2024-06-20 04:40:00|36928.4|36878.4|36937|36887|36941.6|36891.6|36926.5|36876.5|260
1718858700000|2024-06-20 04:45:00|36938.3|36888.3|36937.3|36887.3|36940.9|36890.9|36932.4|36882.4|258
1718859000000|2024-06-20 04:50:00|36937.9|36887.9|36938.5|36888.5|36941.5|36891.5|36929.8|36879.8|294
1718859300000|2024-06-20 04:55:00|36937.2|36887.2|36922.7|36872.7|36939|36889|36922.7|36872.7|344
1718859600000|2024-06-20 05:00:00|36922.9|36872.9|36927.7|36877.7|36937.1|36887.1|36922.9|36872.9|395
1718859900000|2024-06-20 05:05:00|36927.5|36877.5|36933.5|36883.5|36939.6|36889.6|36923.8|36873.8|343
1718860200000|2024-06-20 05:10:00|36934.1|36884.1|36934.9|36884.9|36941.3|36891.3|36928.6|36878.6|379
1718860500000|2024-06-20 05:15:00|36934.4|36884.4|36941.5|36891.5|36944.4|36894.4|36926.5|36876.5|309
1718860800000|2024-06-20 05:20:00|36941.3|36891.3|36945|36895|36952|36902|36936.9|36886.9|373
1718861100000|2024-06-20 05:25:00|36945.6|36895.6|36948.4|36898.4|36951.4|36901.4|36935|36885|393
1718861400000|2024-06-20 05:30:00|36945.5|36895.5|36945.2|36895.2|36950.7|36900.7|36935.6|36885.6|419
1718861700000|2024-06-20 05:35:00|36945.1|36895.1|36943.3|36893.3|36949.6|36899.6|36942.9|36892.9|360
1718862000000|2024-06-20 05:40:00|36943|36893|36946.3|36896.3|36950.4|36900.4|36939.9|36889.9|403
1718862300000|2024-06-20 05:45:00|36946.2|36896.2|36934.5|36884.5|36947.7|36897.7|36922.3|36872.3|556
1718862600000|2024-06-20 05:50:00|36934.3|36884.3|36928.6|36878.6|36936.4|36886.4|36925.1|36875.1|478
1718862900000|2024-06-20 05:55:00|36930.2|36880.2|36917.3|36867.3|36930.6|36880.6|36909.2|36859.2|373
1718863200000|2024-06-20 06:00:00|36916.8|36866.8|36908|36888|36917.6|36891.2|36892.5|36857.1|582
1718863500000|2024-06-20 06:05:00|36907.9|36887.9|36917.2|36897.2|36921.4|36901.4|36907.2|36887.2|402
1718863800000|2024-06-20 06:10:00|36917.3|36897.3|36942.9|36922.9|36947.6|36927.6|36917.3|36897.3|366
1718864100000|2024-06-20 06:15:00|36942.6|36922.6|36958.9|36938.9|36959|36939|36934.2|36914.2|467
1718864400000|2024-06-20 06:20:00|36959|36939|36958.4|36938.4|36967.5|36947.5|36957.5|36937.5|334
1718864700000|2024-06-20 06:25:00|36956.8|36936.8|36956|36936|36958.6|36938.6|36948.4|36928.4|389
1718865000000|2024-06-20 06:30:00|36956.6|36936.6|36977.6|36957.6|36978.2|36958.2|36956.5|36936.5|442
1718865300000|2024-06-20 06:35:00|36978.8|36958.8|36973.8|36953.8|36980.1|36960.1|36964|36944|380
1718865600000|2024-06-20 06:40:00|36973.3|36953.3|37001.1|36981.1|37001.1|36981.1|36969.1|36949.1|432
1718865900000|2024-06-20 06:45:00|37001.3|36981.3|36971.5|36951.5|37002.6|36982.6|36967.3|36947.3|477
1718866200000|2024-06-20 06:50:00|36971.6|36951.6|36975.4|36955.4|36981.9|36961.9|36961.3|36941.3|597
1718866500000|2024-06-20 06:55:00|36975.7|36955.7|36983.4|36963.4|36993.3|36973.3|36973.1|36953.1|475
1718866800000|2024-06-20 07:00:00|36984.2|36964.2|36974.5|36954.5|36985.8|36965.8|36974|36954|505
1718867100000|2024-06-20 07:05:00|36973.9|36953.9|36975.9|36955.9|36979.3|36959.3|36965.2|36945.2|446
1718867400000|2024-06-20 07:10:00|36976.1|36956.1|36978.9|36958.9|36982.4|36962.4|36972.7|36952.7|450
1718867700000|2024-06-20 07:15:00|36979.5|36959.5|36968.1|36948.1|36980.4|36960.4|36958.1|36938.1|390
1718868000000|2024-06-20 07:20:00|36968.2|36948.2|36933|36913|36969.8|36949.8|36933|36913|488
1718868300000|2024-06-20 07:25:00|36933.2|36913.2|36936.3|36916.3|36953|36920.2|36927.6|36900.3|711
1718868600000|2024-06-20 07:30:00|36936.5|36916.5|36891.4|36871.4|36951.1|36919.2|36860.2|36785.7|813
1718868900000|2024-06-20 07:35:00|36890.8|36870.8|36909.8|36889.8|36911.3|36891.3|36885.9|36865.9|644
1718869200000|2024-06-20 07:40:00|36910.5|36890.5|36910.1|36890.1|36914.1|36894.1|36901.9|36881.9|606
1718869500000|2024-06-20 07:45:00|36910.6|36890.6|36930.3|36910.3|36936.4|36916.4|36909.9|36889.9|534
1718869800000|2024-06-20 07:50:00|36929.8|36909.8|36930.6|36910.6|36932.3|36912.3|36922.9|36902.9|476
1718870100000|2024-06-20 07:55:00|36931|36911|36951.7|36931.7|36959.4|36939.4|36931|36911|622
1718870400000|2024-06-20 08:00:00|36951.8|36931.8|36950.9|36930.9|36965.6|36945.6|36942.2|36922.2|622
1718870700000|2024-06-20 08:05:00|36950.5|36930.5|36959|36939|36961.1|36941.1|36949.6|36929.6|487
1718871000000|2024-06-20 08:10:00|36957.9|36937.9|36953.4|36933.4|36969.1|36949.1|36951.2|36931.2|536
1718871300000|2024-06-20 08:15:00|36952.7|36932.7|36979.2|36959.2|36980.2|36960.2|36952.7|36932.7|543
1718871600000|2024-06-20 08:20:00|36980.6|36960.6|36982.6|36962.6|36987.3|36967.3|36970.5|36950.5|562
1718871900000|2024-06-20 08:25:00|36981.1|36961.1|36991.9|36971.9|36996.7|36976.7|36967.3|36947.3|561
1718872200000|2024-06-20 08:30:00|36992.1|36972.1|36998.2|36978.2|37003.2|36983.2|36979.7|36959.7|530
1718872500000|2024-06-20 08:35:00|36997.5|36977.5|37000.6|36980.6|37007.1|36987.1|36989.1|36969.1|476
1718872800000|2024-06-20 08:40:00|37001|36981|37018.6|36998.6|37018.9|36998.9|36996.8|36976.8|388
1718873100000|2024-06-20 08:45:00|37018.8|36998.8|37005.6|36985.6|37019.4|36999.4|37002.7|36982.7|431
1718873400000|2024-06-20 08:50:00|37005.2|36985.2|37001.1|36981.1|37021.4|37001.4|36999.4|36979.4|487
1718873700000|2024-06-20 08:55:00|37001|36981|37001.1|36981.1|37007.2|36987.2|36991.3|36971.3|587
1718874000000|2024-06-20 09:00:00|37000|36980|36982.6|36962.6|37006.2|36986.2|36980.6|36960.6|618
1718874300000|2024-06-20 09:05:00|36982.7|36962.7|36990.4|36970.4|36992.2|36972.2|36974.8|36954.8|626
1718874600000|2024-06-20 09:10:00|36989.6|36969.6|36984.4|36964.4|36993.5|36973.5|36982.4|36962.4|502
1718874900000|2024-06-20 09:15:00|36984.7|36964.7|36994.7|36974.7|36994.7|36974.7|36981.4|36961.4|444
1718875200000|2024-06-20 09:20:00|36995.4|36975.4|37000.4|36980.4|37003|36983|36990.9|36970.9|406
1718875500000|2024-06-20 09:25:00|37000.8|36980.8|37027|37007|37031.1|37011.1|37000.8|36980.8|432
1718875800000|2024-06-20 09:30:00|37027.7|37007.7|37008.9|36988.9|37027.7|37007.7|37008.9|36988.9|483
1718876100000|2024-06-20 09:35:00|37008.5|36988.5|36992.1|36972.1|37010.1|36990.1|36991.9|36971.9|467
1718876400000|2024-06-20 09:40:00|36991.9|36971.9|36993.6|36973.6|37003.5|36983.5|36987.6|36967.6|455
1718876700000|2024-06-20 09:45:00|36993.4|36973.4|36985.8|36965.8|37002.3|36982.3|36979.4|36959.4|478
1718877000000|2024-06-20 09:50:00|36985.9|36965.9|36992|36972|36993.8|36973.8|36980.6|36960.6|430
1718877300000|2024-06-20 09:55:00|36991.2|36971.2|37006.6|36986.6|37006.6|36986.6|36991.2|36971.2|533
1718877600000|2024-06-20 10:00:00|37006.2|36986.2|36991.8|36971.8|37006.2|36986.2|36989.8|36969.8|477
1718877900000|2024-06-20 10:05:00|36991.6|36971.6|36993.6|36973.6|36995.8|36975.8|36982.2|36962.2|516
1718878200000|2024-06-20 10:10:00|36993.8|36973.8|37010.6|36990.6|37015.1|36995.1|36993.7|36973.7|401
1718878500000|2024-06-20 10:15:00|37010.5|36990.5|37015|36995|37021.5|37001.5|37006.4|36986.4|453
1718878800000|2024-06-20 10:20:00|37014.6|36994.6|37020.3|37000.3|37025.1|37005.1|37013.5|36993.5|404
1718879100000|2024-06-20 10:25:00|37019.7|36999.7|37033.3|37013.3|37033.3|37013.3|37011.9|36991.9|474
1718879400000|2024-06-20 10:30:00|37033.9|37013.9|37043.4|37023.4|37044.2|37024.2|37022.8|37002.8|394
1718879700000|2024-06-20 10:35:00|37043.3|37023.3|37063.5|37043.5|37066.3|37046.3|37031.8|37011.8|432
1718880000000|2024-06-20 10:40:00|37064.1|37044.1|37030.6|37010.6|37064.1|37044.1|37028.2|37008.2|337
1718880300000|2024-06-20 10:45:00|37030.3|37010.3|37035.2|37015.2|37040.9|37020.9|37029|37009|371
1718880600000|2024-06-20 10:50:00|37035.1|37015.1|37045|37025|37060.8|37040.8|37035.1|37015.1|364
1718880900000|2024-06-20 10:55:00|37045.1|37025.1|37064.8|37044.8|37069.4|37049.4|37040.6|37020.6|417
1718881200000|2024-06-20 11:00:00|37065.4|37045.4|37052.6|37032.6|37072.1|37052.1|37045.1|37025.1|569
1718881500000|2024-06-20 11:05:00|37052.8|37032.8|37026.4|37006.4|37052.8|37032.8|37024.6|37004.6|462
1718881800000|2024-06-20 11:10:00|37025.9|37005.9|37043.5|37023.5|37043.5|37023.5|37025.7|37005.7|426
1718882100000|2024-06-20 11:15:00|37043.6|37023.6|37039.8|37019.8|37048.7|37028.7|37034.6|37014.6|528
1718882400000|2024-06-20 11:20:00|37040.1|37020.1|37042.7|37022.7|37045.2|37025.2|37036.7|37016.7|591
1718882700000|2024-06-20 11:25:00|37042.2|37022.2|37045|37025|37054.4|37034.4|37038.4|37018.4|525
1718883000000|2024-06-20 11:30:00|37045.7|37025.7|37040.4|37020.4|37045.7|37025.7|37026.2|37006.2|507
1718883300000|2024-06-20 11:35:00|37040.5|37020.5|37062.2|37042.2|37062.3|37042.3|37040.5|37020.5|542
1718883600000|2024-06-20 11:40:00|37062|37042|37051.3|37031.3|37066.5|37046.5|37049.3|37029.3|484
1718883900000|2024-06-20 11:45:00|37051.2|37031.2|37057.7|37037.7|37058|37038|37048.2|37028.2|490
1718884200000|2024-06-20 11:50:00|37057.9|37037.9|37066.7|37046.7|37070.6|37050.6|37057.9|37037.9|532
1718884500000|2024-06-20 11:55:00|37067.3|37047.3|37092.1|37072.1|37105.3|37085.3|37067|37047|581
1718884800000|2024-06-20 12:00:00|37092|37072|37086.3|37066.3|37102.6|37082.6|37084.4|37064.4|658
1718885100000|2024-06-20 12:05:00|37086.4|37066.4|37084.1|37064.1|37086.8|37066.8|37069.9|37049.9|532
1718885400000|2024-06-20 12:10:00|37083.7|37063.7|37103.3|37083.3|37118|37098|37082.8|37062.8|490
1718885700000|2024-06-20 12:15:00|37103.7|37083.7|37070.4|37050.4|37108.3|37088.3|37064.7|37044.7|494
1718886000000|2024-06-20 12:20:00|37071.1|37051.1|37054.8|37034.8|37075.8|37055.8|37053.5|37033.5|394
1718886300000|2024-06-20 12:25:00|37055|37035|37067|37001.9|37071.7|37043.6|37051.3|37001.9|571
1718886600000|2024-06-20 12:30:00|37069.9|36992.8|37026.7|37006.7|37077.5|37008.1|36995.8|36912.3|950
1718886900000|2024-06-20 12:35:00|37026.4|37006.4|37038.5|37018.5|37049.7|37029.7|37024.4|37004.4|869
1718887200000|2024-06-20 12:40:00|37038.7|37018.7|37035.9|37015.9|37059.4|37039.4|37034.4|37014.4|749
1718887500000|2024-06-20 12:45:00|37034.8|37014.8|37059.7|37039.7|37071.2|37051.2|37032.5|37012.5|578
1718887800000|2024-06-20 12:50:00|37059.8|37039.8|37044.6|37024.6|37060.8|37040.8|37041.9|37021.9|507
1718888100000|2024-06-20 12:55:00|37044.5|37024.5|37072.6|37052.6|37082.1|37062.1|37042.5|37022.5|649
1718888400000|2024-06-20 13:00:00|37071.5|37051.5|37076.3|37056.3|37081.8|37061.8|37067.7|37047.7|502
1718888700000|2024-06-20 13:05:00|37075.6|37055.6|37032.8|37012.8|37077.1|37057.1|37024.5|37004.5|556
1718889000000|2024-06-20 13:10:00|37032.9|37012.9|37031.7|37011.7|37045.6|37025.6|37031.7|37011.7|546
1718889300000|2024-06-20 13:15:00|37031.8|37011.8|37038.6|37018.6|37051.3|37031.3|37028.4|37008.4|562
1718889600000|2024-06-20 13:20:00|37038.4|37018.4|37044.2|37024.2|37049.4|37029.4|37022.5|37002.5|562
1718889900000|2024-06-20 13:25:00|37044.4|37024.4|37017.4|36997.4|37044.6|37024.6|37010.2|36990.2|461
1718890200000|2024-06-20 13:30:00|37018.2|36998.2|37016.1|36996.1|37036|37016|37005.9|36985.9|568
1718890500000|2024-06-20 13:35:00|37016.6|36996.6|37009.4|36989.4|37029.7|37009.7|37009|36989|529
1718890800000|2024-06-20 13:40:00|37009.1|36989.1|36989.1|36969.1|37018.8|36998.8|36985.1|36965.1|623
1718891100000|2024-06-20 13:45:00|36988.7|36968.7|36987.1|36967.1|37003.7|36983.7|36984.5|36964.5|593
1718891400000|2024-06-20 13:50:00|36987.7|36967.7|36996.2|36976.2|37005|36985|36983.7|36963.7|425
1718891700000|2024-06-20 13:55:00|36996.1|36976.1|36996.9|36976.9|37004.4|36984.4|36985.5|36965.5|428
1718892000000|2024-06-20 14:00:00|36996.8|36976.8|36973.4|36953.4|36996.9|36976.9|36971.9|36951.9|543
1718892300000|2024-06-20 14:05:00|36973.7|36953.7|36989.4|36969.4|36990.6|36970.6|36969.1|36949.1|540
1718892600000|2024-06-20 14:10:00|36989.6|36969.6|36992.3|36972.3|37003.4|36983.4|36986.4|36966.4|532
1718892900000|2024-06-20 14:15:00|36991.7|36971.7|36981.7|36961.7|37000.1|36980.1|36981.1|36961.1|522
1718893200000|2024-06-20 14:20:00|36981.6|36961.6|36964.2|36944.2|36982|36962|36955.9|36935.9|538
1718893500000|2024-06-20 14:25:00|36964.9|36944.9|36973.6|36953.6|36974.2|36954.2|36956.5|36936.5|485
1718893800000|2024-06-20 14:30:00|36973.9|36953.9|36973.8|36953.8|36974.9|36954.9|36961.7|36941.7|380
1718894100000|2024-06-20 14:35:00|36973.9|36953.9|36979.6|36959.6|36981.6|36961.6|36970|36950|365
1718894400000|2024-06-20 14:40:00|36979.7|36959.7|36965.2|36945.2|36982.8|36962.8|36962.1|36942.1|350
1718894700000|2024-06-20 14:45:00|36965.3|36945.3|36986.2|36966.2|36992.3|36972.3|36962.3|36942.3|395
1718895000000|2024-06-20 14:50:00|36986|36966|36994.6|36974.6|37002.5|36982.5|36981.4|36961.4|360
1718895300000|2024-06-20 14:55:00|36995.1|36975.1|36994.2|36974.2|37001.1|36981.1|36988.6|36968.6|505
1718895600000|2024-06-20 15:00:00|36996.8|36976.8|36997.6|36977.6|37003.4|36983.4|36989.3|36969.3|455
1718895900000|2024-06-20 15:05:00|36997.8|36977.8|37014.9|36994.9|37017.6|36997.6|36996.3|36976.3|408
1718896200000|2024-06-20 15:10:00|37015|36995|37037.6|37017.6|37044.4|37024.4|37010.1|36990.1|483
1718896500000|2024-06-20 15:15:00|37037.4|37017.4|37017|36997|37037.4|37017.4|37013.5|36993.5|531
1718896800000|2024-06-20 15:20:00|37016.8|36996.8|37028|37008|37034.2|37014.2|37016.7|36996.7|463
1718897100000|2024-06-20 15:25:00|37028.2|37008.2|37028.1|37008.1|37029.9|37009.9|37021.7|37001.7|379
1718897400000|2024-06-20 15:30:00|37028|37008|37019.5|36999.5|37032|37012|37019.2|36999.2|265
1718897700000|2024-06-20 15:35:00|37020.2|37000.2|37022.1|37002.1|37022.1|37002.1|37013.8|36993.8|325
1718898000000|2024-06-20 15:40:00|37022|37002|37027|37007|37028.6|37008.6|37019.2|36999.2|249
1718898300000|2024-06-20 15:45:00|37026.3|37006.3|37042.5|37022.5|37042.7|37022.7|37025.1|37005.1|286
1718898600000|2024-06-20 15:50:00|37042.3|37022.3|37047.5|37027.5|37051.3|37031.3|37041.8|37021.8|338
1718898900000|2024-06-20 15:55:00|37047.9|37027.9|37062|37042|37063.4|37043.4|37047.7|37027.7|341
1718899200000|2024-06-20 16:00:00|37062.1|37042.1|37070.5|37050.5|37070.5|37050.5|37061.2|37041.2|297
1718899500000|2024-06-20 16:05:00|37070.4|37050.4|37067|37047|37070.5|37050.5|37066.6|37046.6|241
1718899800000|2024-06-20 16:10:00|37066.9|37046.9|37077|37027|37087.4|37056.8|37061.9|37026.8|386
1718900100000|2024-06-20 16:15:00|37077.4|37027.4|37064.9|37044.9|37077.9|37045.7|37058.1|37024.6|359
1718900400000|2024-06-20 16:20:00|37065|37045|37067.2|37047.2|37086|37049.9|37063.1|37034.4|253
1718900700000|2024-06-20 16:25:00|37067|37047|37085.1|37035.1|37087.9|37049|37062.9|37029.2|331
1718901000000|2024-06-20 16:30:00|37084.8|37034.8|37110.8|37060.8|37113.3|37063.3|37082.9|37032.9|397
1718901300000|2024-06-20 16:35:00|37110.6|37060.6|37106.6|37056.6|37112.5|37062.5|37100.6|37050.6|468
1718901600000|2024-06-20 16:40:00|37106.8|37056.8|37091.6|37041.6|37106.8|37056.8|37086.9|37036.9|458
1718901900000|2024-06-20 16:45:00|37091.8|37041.8|37094.1|37044.1|37101.1|37051.1|37084.4|37034.4|463
1718902200000|2024-06-20 16:50:00|37094.2|37044.2|37097.8|37047.8|37100.6|37050.6|37086.9|37036.9|547
1718902500000|2024-06-20 16:55:00|37097.7|37047.7|37095.3|37045.3|37101.3|37051.3|37090.2|37040.2|536
1718902800000|2024-06-20 17:00:00|37095.6|37045.6|37086.5|37036.5|37103.3|37053.3|37085.1|37035.1|529
1718903100000|2024-06-20 17:05:00|37086.6|37036.6|37094.6|37044.6|37105.5|37055.5|37085.9|37035.9|610
1718903400000|2024-06-20 17:10:00|37094|37044|37093.8|37043.8|37100|37050|37090.3|37040.3|573
1718903700000|2024-06-20 17:15:00|37094.6|37044.6|37105.3|37055.3|37106.9|37056.9|37090.2|37040.2|482
1718904000000|2024-06-20 17:20:00|37105|37055|37101.8|37051.8|37108.8|37058.8|37094.2|37044.2|545
1718904300000|2024-06-20 17:25:00|37102|37052|37096.6|37046.6|37103.9|37053.9|37088.2|37038.2|647
1718904600000|2024-06-20 17:30:00|37096.4|37046.4|37097.9|37047.9|37105.1|37055.1|37089.4|37039.4|402
1718904900000|2024-06-20 17:35:00|37097.8|37047.8|37104.2|37054.2|37111.1|37061.1|37097.1|37047.1|370
1718905200000|2024-06-20 17:40:00|37104.3|37054.3|37093|37043|37107.1|37057.1|37092.3|37042.3|435
1718905500000|2024-06-20 17:45:00|37093.3|37043.3|37095.1|37045.1|37096.1|37046.1|37089.6|37039.6|494
1718905800000|2024-06-20 17:50:00|37094.6|37044.6|37099.1|37049.1|37101|37051|37093.2|37043.2|418
1718906100000|2024-06-20 17:55:00|37098.8|37048.8|37096.8|37046.8|37102.8|37052.8|37093|37043|437
1718906400000|2024-06-20 18:00:00|37096.3|37046.3|37086.5|37036.5|37097.3|37053|37070.4|37033.5|465
1718906700000|2024-06-20 18:05:00|37085.9|37035.9|37080.4|37030.4|37088.3|37046.8|37062.3|37026.6|445
1718907000000|2024-06-20 18:10:00|37064.7|37044.7|37081.4|37031.4|37089.2|37053.9|37063.1|37028.3|486
1718907300000|2024-06-20 18:15:00|37081.2|37031.2|37061.5|37011.5|37084.7|37050|37045.3|37011.3|469
1718907600000|2024-06-20 18:20:00|37063.1|37013.1|37057.9|37007.9|37067.7|37026.5|37042.8|37007.4|461
1718907900000|2024-06-20 18:25:00|37057.6|37007.6|37058.3|37008.3|37059.7|37027.1|37037.3|37002.4|363
1718908200000|2024-06-20 18:30:00|37058.4|37008.4|37051.8|37031.8|37067.3|37034|37041.1|37006.5|497
1718908500000|2024-06-20 18:35:00|37053.7|37033.7|37051.8|37031.8|37074.5|37037.8|37047.4|37014.1|469
1718908800000|2024-06-20 18:40:00|37052.1|37032.1|37070.5|37020.5|37072.4|37036.2|37048.4|37020.3|250
1718909100000|2024-06-20 18:45:00|37070.6|37020.6|37070.2|37020.2|37072.3|37037.7|37052.2|37017.8|259
1718909400000|2024-06-20 18:50:00|37070.6|37020.6|37060.1|37040.1|37075.8|37042.6|37057|37019.6|183
1718909700000|2024-06-20 18:55:00|37060|37040|37064.1|37044.1|37065.6|37045.6|37057.5|37037.5|179
1718910000000|2024-06-20 19:00:00|37065.2|37045.2|37089.6|37039.6|37091.1|37045.2|37065.2|37027.1|255
1718910300000|2024-06-20 19:05:00|37089.5|37039.5|37074|37054|37092|37055.4|37072.7|37037.3|250
1718910600000|2024-06-20 19:10:00|37072.9|37052.9|37066.1|37046.1|37079.3|37053.7|37059.8|37025.6|386
1718910900000|2024-06-20 19:15:00|37066.3|37046.3|37075.8|37055.8|37077.9|37057.9|37064.3|37044.3|305
1718911200000|2024-06-20 19:20:00|37076|37056|37084.5|37064.5|37086.2|37066.2|37074.3|37054.3|241
1718911500000|2024-06-20 19:25:00|37084.4|37064.4|37091.6|37041.6|37093.8|37065.3|37076.8|37040.2|262
1718911800000|2024-06-20 19:30:00|37091.4|37041.4|37077.2|37057.2|37091.5|37063.2|37075.1|37041.1|219
1718912100000|2024-06-20 19:35:00|37077.3|37057.3|37093.9|37043.9|37095.2|37060.2|37076.6|37043.1|164
1718912400000|2024-06-20 19:40:00|37093.6|37043.6|37100.3|37050.3|37100.8|37050.8|37090.5|37040.5|188
1718912700000|2024-06-20 19:45:00|37099.5|37049.5|37088.6|37038.6|37100.3|37064.3|37077.5|37038.3|175
1718913000000|2024-06-20 19:50:00|37088.5|37038.5|37091.9|37041.9|37094.8|37050.2|37067.2|37034.1|179
1718913300000|2024-06-20 19:55:00|37091.7|37041.7|37096.4|37046.4|37097.4|37047.4|37089|37039|245
1718913600000|2024-06-20 20:00:00|37096.8|37046.8|37105.3|37055.3|37110.6|37060.6|37096.8|37046.8|234
1718913900000|2024-06-20 20:05:00|37105.4|37055.4|37105.3|37055.3|37107.9|37057.9|37102|37052|109
1718914200000|2024-06-20 20:10:00|37105.2|37055.2|37107.8|37057.8|37108.2|37058.2|37103.5|37053.5|68
1718914500000|2024-06-20 20:15:00|37107.9|37057.9|37109.7|37059.7|37111.6|37074.6|37094|37055.7|81
1718914800000|2024-06-20 20:20:00|37108.3|37058.3|37109.1|37059.1|37110.5|37060.5|37107|37057|73
1718915100000|2024-06-20 20:25:00|37110.2|37060.2|37106.4|37056.4|37112|37062|37101.1|37051.1|149
1718915400000|2024-06-20 20:30:00|37106.7|37056.7|37102.3|37052.3|37109.1|37059.1|37102.3|37052.3|105
1718915700000|2024-06-20 20:35:00|37102.4|37052.4|37108.3|37058.3|37109.3|37059.3|37102.3|37052.3|93
1718916000000|2024-06-20 20:40:00|37108|37058|37102.6|37052.6|37108.7|37058.7|37101.5|37051.5|66
1718916300000|2024-06-20 20:45:00|37102.7|37052.7|37105.6|37055.6|37107.8|37057.8|37102.4|37052.4|65
1718916600000|2024-06-20 20:50:00|37105.7|37055.7|37115.2|37061|37115.2|37062.3|37105.5|37055.5|145
1718916900000|2024-06-20 20:55:00|37117.3|37060.3|37120.1|37051.3|37120.1|37060.6|37113.5|37050.2|119
1718917200000|2024-06-20 21:00:00|37120.3|37051.5|37122.3|37020|37127.7|37051.5|37120.1|37020|39
1718917500000|2024-06-20 21:05:00|37127.1|37043.1|37116.6|37041.6|37127.4|37043.1|37116|37041.1|33
1718917800000|2024-06-20 21:10:00|37116|37041.1|37117.7|37037.1|37118.2|37041.6|37116|37036.2|33
1718918100000|2024-06-20 21:15:00|37117.8|37037.2|37118.4|37038|37118.8|37039.7|37117.8|37036.2|39
1718918400000|2024-06-20 21:20:00|37118.1|37037.7|37117.6|37037.9|37118.8|37041.5|37117.6|37037.4|36
1718918700000|2024-06-20 21:25:00|37121.4|37043.2|37115.1|37033.9|37122.6|37043.2|37114.7|37029.2|95
1718919000000|2024-06-20 21:30:00|37115.2|37034.3|37113.4|37033.5|37138.5|37036.4|37113.2|37032.8|81
1718919300000|2024-06-20 21:35:00|37113.2|37035.4|37113.7|37034.1|37144.7|37035.9|37113.2|37033.2|38
1718919600000|2024-06-20 21:40:00|37113.3|37034.5|37113.8|37034.9|37114.2|37035.3|37113.1|37034.1|25
1718919900000|2024-06-20 21:45:00|37114.2|37035.3|37112.6|37034|37114.2|37035.7|37112|37023.7|32
1718920200000|2024-06-20 21:50:00|37112.9|37033.9|37118|37019.6|37118|37034.2|37110.2|37017.4|76
1718920500000|2024-06-20 21:55:00|37118.6|37018.7|37102.4|37044.9|37122.2|37052.2|37102.4|37018.5|73
1718920800000|2024-06-20 22:00:00|37101.8|37044.8|37113.3|37018.1|37132.1|37049.1|37074.8|37004|147
1718921100000|2024-06-20 22:05:00|37113.6|37018.3|37117|37026.8|37125.1|37032.2|37092.6|37017.6|111
1718921400000|2024-06-20 22:10:00|37117.5|37027|37125.5|37022.3|37131.8|37036.7|37097.1|37022.3|71
1718921700000|2024-06-20 22:15:00|37125.2|37022|37093.3|37034|37134.5|37034|37091.8|37014.5|322
1718922000000|2024-06-20 22:20:00|37093.4|37020.9|37128.7|37023.7|37131.2|37044|37092.6|37012.2|297
1718922300000|2024-06-20 22:25:00|37131.2|37012.4|37101.4|37028.9|37131.3|37034.9|37079.6|37011.8|679
1718922600000|2024-06-20 22:30:00|37093|37024.1|37119.6|37026.7|37139.5|37046.2|37082|37019.5|550
1718922900000|2024-06-20 22:35:00|37118.2|37026.9|37124.4|37034.1|37143.6|37036|37092.1|37014.9|144
1718923200000|2024-06-20 22:40:00|37123|37014.3|37128.7|37020.1|37131.1|37031.7|37092.2|37014.3|85
1718923500000|2024-06-20 22:45:00|37127.1|37021.2|37089.7|37026.8|37127.1|37035.2|37089.3|37021.2|117
1718923800000|2024-06-20 22:50:00|37091|37026.2|37113|37023.3|37119.9|37030.1|37089.7|37016.2|937
1718924100000|2024-06-20 22:55:00|37112.6|37022.9|37094.3|37036.3|37126.2|37051.7|37084.7|37016.3|315
1718924400000|2024-06-20 23:00:00|37093.3|37036.8|37114|37029.5|37120.3|37037.9|37080|37026.4|319
1718924700000|2024-06-20 23:05:00|37113.6|37029.6|37082.1|37032.1|37124|37036.4|37079|37025.9|152
1718925000000|2024-06-20 23:10:00|37092|37034.1|37106.2|37023.9|37119.5|37043.1|37076.2|37022.6|136
1718925300000|2024-06-20 23:15:00|37106.9|37024|37111.5|37034.1|37115.4|37034.1|37074.5|37021.9|138
1718925600000|2024-06-20 23:20:00|37111.6|37034|37099.6|37021.6|37112.5|37042.2|37069|37015.8|575
1718925900000|2024-06-20 23:25:00|37099.4|37021.4|37083.7|37023.4|37105.8|37033.8|37068.6|37014.8|632
1718926200000|2024-06-20 23:30:00|37082.4|37022.2|37091.6|37028.3|37099.9|37031.1|37074.3|37020.1|484
1718926500000|2024-06-20 23:35:00|37084.2|37027.9|37096.8|37030.9|37100.9|37037.1|37076.3|37026.1|493
1718926800000|2024-06-20 23:40:00|37096.6|37030.4|37077.2|37027.2|37115.2|37036.4|37075.7|37025.7|297
1718927100000|2024-06-20 23:45:00|37075.9|37025.9|37084|37027.4|37100.7|37040|37075.8|37025.6|587
1718927400000|2024-06-20 23:50:00|37084.7|37029.2|37089.5|37032.3|37107.8|37052.4|37082|37026.4|313
1718927700000|2024-06-20 23:55:00|37090.3|37033.3|37090.9|37040.9|37101.3|37050.3|37080.8|37029.7|534
1718928000000|2024-06-21 00:00:00|37091.3|37041.3|37097|37047|37101.6|37051.6|37084.1|37034.1|435
1718928300000|2024-06-21 00:05:00|37096.9|37046.9|37091.3|37041.3|37098.2|37048.2|37085.7|37035.7|318
1718928600000|2024-06-21 00:10:00|37091.4|37041.4|37101.2|37051.2|37103.3|37053.3|37089|37039|366
1718928900000|2024-06-21 00:15:00|37103.2|37053.2|37098.9|37048.9|37107.5|37057.5|37093.9|37043.9|404
1718929200000|2024-06-21 00:20:00|37098.8|37048.8|37089.7|37039.7|37098.8|37048.8|37087.7|37037.7|328
1718929500000|2024-06-21 00:25:00|37089.8|37039.8|37087.2|37037.2|37099.4|37049.4|37086.9|37036.9|260
1718929800000|2024-06-21 00:30:00|37087.6|37037.6|37087.2|37037.2|37091.8|37041.8|37081.7|37031.7|300
1718930100000|2024-06-21 00:35:00|37087.4|37037.4|37084.6|37034.6|37091.2|37041.2|37081.9|37031.9|290
1718930400000|2024-06-21 00:40:00|37084.7|37034.7|37084.7|37034.7|37090.3|37040.3|37083.9|37033.9|268
1718930700000|2024-06-21 00:45:00|37084.9|37034.9|37081.4|37031.4|37088|37038|37077.6|37027.6|301
1718931000000|2024-06-21 00:50:00|37081.6|37031.6|37092.3|37042.3|37092.3|37042.3|37081.6|37031.6|286
1718931300000|2024-06-21 00:55:00|37091.6|37041.6|37085.9|37035.9|37097.5|37047.5|37079|37029|420
1718931600000|2024-06-21 01:00:00|37086|37036|37082|37032|37090.6|37040.6|37077|37027|401
1718931900000|2024-06-21 01:05:00|37082.1|37032.1|37088.4|37038.4|37093.2|37043.2|37081.5|37031.5|227
1718932200000|2024-06-21 01:10:00|37088.2|37038.2|37090.7|37040.7|37094.9|37044.9|37087.1|37037.1|274
1718932500000|2024-06-21 01:15:00|37090.8|37040.8|37087.1|37037.1|37092|37042|37082.4|37032.4|408
1718932800000|2024-06-21 01:20:00|37086.9|37036.9|37083.8|37033.8|37086.9|37036.9|37079|37029|318
1718933100000|2024-06-21 01:25:00|37083.7|37033.7|37081.9|37031.9|37086.7|37036.7|37079.5|37029.5|315
1718933400000|2024-06-21 01:30:00|37081.8|37031.8|37087.3|37037.3|37092.3|37042.3|37079.8|37029.8|341
1718933700000|2024-06-21 01:35:00|37086.8|37036.8|37084.9|37034.9|37090.1|37040.1|37081.1|37031.1|321
1718934000000|2024-06-21 01:40:00|37085.6|37035.6|37086.6|37036.6|37089.3|37039.3|37080.2|37030.2|316
1718934300000|2024-06-21 01:45:00|37087.2|37037.2|37079.4|37029.4|37087.9|37037.9|37076|37026|318
1718934600000|2024-06-21 01:50:00|37079.6|37029.6|37073.7|37023.7|37084.4|37034.4|37067.3|37017.3|348
1718934900000|2024-06-21 01:55:00|37073.4|37023.4|37073.4|37023.4|37075.4|37025.4|37067.2|37017.2|346
1718935200000|2024-06-21 02:00:00|37073.5|37023.5|37070.2|37020.2|37075.7|37025.7|37064.2|37014.2|472
1718935500000|2024-06-21 02:05:00|37071.3|37021.3|37062.2|37012.2|37071.6|37021.6|37052.2|37002.2|401
1718935800000|2024-06-21 02:10:00|37062.1|37012.1|37059.2|37009.2|37066.3|37016.3|37054.7|37004.7|395
1718936100000|2024-06-21 02:15:00|37059.3|37009.3|37064.9|37014.9|37069.3|37019.3|37054.7|37004.7|384
1718936400000|2024-06-21 02:20:00|37064.8|37014.8|37054.5|37004.5|37068.5|37018.5|37054.5|37004.5|416
1718936700000|2024-06-21 02:25:00|37059.3|37009.3|37057.7|37007.7|37065.9|37015.9|37052.8|37002.8|424
1718937000000|2024-06-21 02:30:00|37058.1|37008.1|37046.1|36996.1|37061.4|37011.4|37043.6|36993.6|429
1718937300000|2024-06-21 02:35:00|37046.4|36996.4|37047.1|36997.1|37054.3|37004.3|37041|36991|441
1718937600000|2024-06-21 02:40:00|37046.9|36996.9|37053|37003|37054.2|37004.2|37045|36995|437
1718937900000|2024-06-21 02:45:00|37053.2|37003.2|37050|37000|37058.3|37008.3|37045.8|36995.8|415
1718938200000|2024-06-21 02:50:00|37050.5|37000.5|37046.2|36996.2|37054.9|37004.9|37042.1|36992.1|324
1718938500000|2024-06-21 02:55:00|37046.5|36996.5|37044.1|36994.1|37049.7|36999.7|37040.4|36990.4|456
1718938800000|2024-06-21 03:00:00|37044.2|36994.2|37051.9|37001.9|37055.3|37005.3|37040.5|36990.5|465
1718939100000|2024-06-21 03:05:00|37051.8|37001.8|37055.7|37005.7|37055.9|37005.9|37046|36996|412
1718939400000|2024-06-21 03:10:00|37054.6|37004.6|37053|37003|37058.3|37008.3|37048.9|36998.9|399
1718939700000|2024-06-21 03:15:00|37052.7|37002.7|37055.6|37005.6|37062.5|37012.5|37051.5|37001.5|414
1718940000000|2024-06-21 03:20:00|37054|37004|37050.6|37000.6|37055.8|37005.8|37045.7|36995.7|387
1718940300000|2024-06-21 03:25:00|37050.5|37000.5|37048.5|36998.5|37054.3|37004.3|37044.5|36994.5|338
1718940600000|2024-06-21 03:30:00|37048.4|36998.4|37050.6|37000.6|37055|37005|37045.5|36995.5|347
1718940900000|2024-06-21 03:35:00|37049.4|36999.4|37052.5|37002.5|37058.7|37008.7|37046|36996|389
1718941200000|2024-06-21 03:40:00|37052.9|37002.9|37051.4|37001.4|37054.7|37004.7|37046.1|36996.1|422
1718941500000|2024-06-21 03:45:00|37051.5|37001.5|37051.7|37001.7|37054.9|37004.9|37046.7|36996.7|402
1718941800000|2024-06-21 03:50:00|37052.7|37002.7|37050.2|37000.2|37055.4|37005.4|37047.2|36997.2|368
1718942100000|2024-06-21 03:55:00|37050.1|37000.1|37048.1|36998.1|37053.4|37003.4|37042.3|36992.3|352
1718942400000|2024-06-21 04:00:00|37047.4|36997.4|37047.2|36997.2|37055.1|37005.1|37045.5|36995.5|413
1718942700000|2024-06-21 04:05:00|37047.5|36997.5|37053.7|37003.7|37053.7|37003.7|37044.6|36994.6|375
1718943000000|2024-06-21 04:10:00|37053.9|37003.9|37048.2|36998.2|37053.9|37003.9|37044.6|36994.6|408
1718943300000|2024-06-21 04:15:00|37048.6|36998.6|37045.6|36995.6|37050.6|37000.6|37044.1|36994.1|279
1718943600000|2024-06-21 04:20:00|37045.5|36995.5|37049.5|36999.5|37052.7|37002.7|37044.2|36994.2|344
1718943900000|2024-06-21 04:25:00|37049.6|36999.6|37046.2|36996.2|37055.1|37005.1|37046.2|36996.2|345
1718944200000|2024-06-21 04:30:00|37046.5|36996.5|37047.8|36997.8|37054.2|37004.2|37044.6|36994.6|427
1718944500000|2024-06-21 04:35:00|37048.2|36998.2|37046.2|36996.2|37053.8|37003.8|37039.3|36989.3|366
1718944800000|2024-06-21 04:40:00|37046.1|36996.1|37048.9|36998.9|37053.5|37003.5|37042.3|36992.3|312
1718945100000|2024-06-21 04:45:00|37049|36999|37048.7|36998.7|37050.7|37000.7|37042.7|36992.7|373
1718945400000|2024-06-21 04:50:00|37048.8|36998.8|37044.5|36994.5|37051.5|37001.5|37042|36992|358
1718945700000|2024-06-21 04:55:00|37044|36994|37041|36991|37046.5|36996.5|37038|36988|280
1718946000000|2024-06-21 05:00:00|37041.9|36991.9|37038.6|36988.6|37044.3|36994.3|37034.7|36984.7|313
1718946300000|2024-06-21 05:05:00|37038.7|36988.7|37035.8|36985.8|37039.8|36989.8|37033.5|36983.5|154
1718946600000|2024-06-21 05:10:00|37036.8|36986.8|37037.9|36987.9|37041.1|36991.1|37034|36984|262
1718946900000|2024-06-21 05:15:00|37037.2|36987.2|37033.4|36983.4|37040.3|36990.3|37031.5|36981.5|220
1718947200000|2024-06-21 05:20:00|37031.9|36981.9|37033.8|36983.8|37038.7|36988.7|37029.2|36979.2|339
1718947500000|2024-06-21 05:25:00|37033.7|36983.7|37032.4|36982.4|37036.5|36986.5|37027.4|36977.4|368
1718947800000|2024-06-21 05:30:00|37032.8|36982.8|37035.6|36985.6|37037.4|36987.4|37025.7|36975.7|419
1718948100000|2024-06-21 05:35:00|37034.5|36984.5|37050.1|37000.1|37053.4|37003.4|37027.9|36977.9|384
1718948400000|2024-06-21 05:40:00|37050.2|37000.2|37051.4|37001.4|37058.7|37008.7|37047.1|36997.1|262
1718948700000|2024-06-21 05:45:00|37051.8|37001.8|37067.5|37017.5|37070.3|37020.3|37050.8|37000.8|304
1718949000000|2024-06-21 05:50:00|37068|37018|37046.4|36996.4|37069.4|37019.4|37045|36995|339
1718949300000|2024-06-21 05:55:00|37046.6|36996.6|37038.6|36988.6|37047.6|36997.6|37037.7|36987.7|347
1718949600000|2024-06-21 06:00:00|37038|36988|37029.2|37009.2|37070.2|37031.2|37017.8|36983.5|538
1718949900000|2024-06-21 06:05:00|37029.3|37009.3|37022.6|37002.6|37037.1|37017.1|37021.6|37001.6|316
1718950200000|2024-06-21 06:10:00|37022.7|37002.7|37032.7|37012.7|37033.2|37013.2|37017.4|36997.4|275
1718950500000|2024-06-21 06:15:00|37032.5|37012.5|37026.8|37006.8|37041.8|37021.8|37026.7|37006.7|303
1718950800000|2024-06-21 06:20:00|37026.7|37006.7|37034.6|37014.6|37036.3|37016.3|37026.7|37006.7|291
1718951100000|2024-06-21 06:25:00|37034.7|37014.7|37045|37025|37047.1|37027.1|37033.2|37013.2|260
1718951400000|2024-06-21 06:30:00|37044.1|37024.1|37038.5|37018.5|37062|37042|37036.7|37016.7|386
1718951700000|2024-06-21 06:35:00|37037.8|37017.8|37045.9|37025.9|37048.5|37028.5|37028.2|37008.2|425
1718952000000|2024-06-21 06:40:00|37046|37026|37050.3|37030.3|37053.9|37033.9|37043.4|37023.4|379
1718952300000|2024-06-21 06:45:00|37050.6|37030.6|37051.1|37031.1|37053.4|37033.4|37043.7|37023.7|313
1718952600000|2024-06-21 06:50:00|37051.5|37031.5|37055.5|37035.5|37060.5|37040.5|37047.9|37027.9|378
1718952900000|2024-06-21 06:55:00|37056.6|37036.6|37061.5|37041.5|37068.9|37048.9|37054.9|37034.9|510
1718953200000|2024-06-21 07:00:00|37062.8|37042.8|37040.5|37020.5|37070.2|37050.2|37033.6|37013.6|556
1718953500000|2024-06-21 07:05:00|37041.2|37021.2|37075.8|37055.8|37077.1|37057.1|37039.7|37019.7|461
1718953800000|2024-06-21 07:10:00|37075.7|37055.7|37092.1|37024.9|37092.1|37063.7|37064.9|37024.9|466
1718954100000|2024-06-21 07:15:00|37115.8|37037.2|37106.7|37086.7|37151.7|37095.3|37098.3|37037.2|666
1718954400000|2024-06-21 07:20:00|37106.6|37086.6|37113.5|37093.5|37119.9|37099.9|37099.2|37079.2|490
1718954700000|2024-06-21 07:25:00|37113.4|37093.4|37131.4|37081.4|37138.7|37104|37104.8|37080.8|551
1718955000000|2024-06-21 07:30:00|37147.9|37097.9|37230.7|37210.7|37241.6|37211.9|37147.9|37097.9|768
1718955300000|2024-06-21 07:35:00|37230.9|37210.9|37251.5|37231.5|37273.3|37253.3|37222.6|37202.6|678
1718955600000|2024-06-21 07:40:00|37251.3|37231.3|37261.9|37241.9|37274.9|37254.9|37242.2|37222.2|603
1718955900000|2024-06-21 07:45:00|37262.2|37242.2|37290.3|37270.3|37303|37283|37254.2|37234.2|613
1718956200000|2024-06-21 07:50:00|37291.9|37271.9|37271.2|37251.2|37299.8|37279.8|37259.9|37239.9|611
1718956500000|2024-06-21 07:55:00|37269.3|37249.3|37290.7|37190|37290.7|37249.3|37250|37190|792
1718956800000|2024-06-21 08:00:00|37296.2|37191.2|37247.4|37227.4|37303.4|37246|37246.9|37191.2|864
1718957100000|2024-06-21 08:05:00|37248.6|37228.6|37230|37210|37257.2|37237.2|37227.7|37195.5|594
1718957400000|2024-06-21 08:10:00|37228.8|37208.8|37194.6|37174.6|37247.2|37209.6|37192.5|37172.5|526
1718957700000|2024-06-21 08:15:00|37194.8|37174.8|37223.2|37203.2|37223.2|37203.2|37186.4|37166.4|512
1718958000000|2024-06-21 08:20:00|37223.5|37203.5|37224.8|37204.8|37239.4|37219.4|37221.5|37201.5|538
1718958300000|2024-06-21 08:25:00|37224.7|37204.7|37232.2|37212.2|37252.7|37232.7|37224.7|37204.7|442
1718958600000|2024-06-21 08:30:00|37232.9|37212.9|37209.2|37189.2|37240.4|37220.4|37208.1|37188.1|505
1718958900000|2024-06-21 08:35:00|37209.1|37189.1|37191.4|37171.4|37209.1|37189.1|37191.1|37171.1|413
1718959200000|2024-06-21 08:40:00|37191.5|37171.5|37157.3|37137.3|37193.4|37173.4|37157.3|37137.3|530
1718959500000|2024-06-21 08:45:00|37156.5|37136.5|37196.6|37176.6|37205.7|37185.7|37152.9|37132.9|549
1718959800000|2024-06-21 08:50:00|37196.3|37176.3|37215|37195|37220.3|37200.3|37186.6|37166.6|468
1718960100000|2024-06-21 08:55:00|37214.8|37194.8|37201.1|37181.1|37216.2|37196.2|37193.7|37173.7|447
1718960400000|2024-06-21 09:00:00|37202|37182|37211.6|37191.6|37226.5|37206.5|37196.7|37176.7|514
1718960700000|2024-06-21 09:05:00|37211.3|37191.3|37213.4|37193.4|37221.8|37201.8|37210.4|37190.4|352
1718961000000|2024-06-21 09:10:00|37213.5|37193.5|37228.5|37208.5|37228.6|37208.6|37213|37193|414
1718961300000|2024-06-21 09:15:00|37228.6|37208.6|37260|37240|37263.3|37243.3|37228.6|37208.6|434
1718961600000|2024-06-21 09:20:00|37259.6|37239.6|37235.9|37215.9|37263.6|37243.6|37234.3|37214.3|508
1718961900000|2024-06-21 09:25:00|37235.7|37215.7|37224.9|37204.9|37245.8|37225.8|37222|37202|486
1718962200000|2024-06-21 09:30:00|37225.9|37205.9|37205.4|37185.4|37227.7|37207.7|37204.6|37184.6|544
1718962500000|2024-06-21 09:35:00|37205.7|37185.7|37198.7|37178.7|37208.7|37188.7|37196.7|37176.7|367
1718962800000|2024-06-21 09:40:00|37198.8|37178.8|37186.8|37166.8|37199.1|37179.1|37182.7|37162.7|368
1718963100000|2024-06-21 09:45:00|37187|37167|37187.1|37167.1|37188.4|37168.4|37173.8|37153.8|347
1718963400000|2024-06-21 09:50:00|37186.9|37166.9|37172.6|37152.6|37189.5|37169.5|37168.4|37148.4|328
1718963700000|2024-06-21 09:55:00|37172.7|37152.7|37174.9|37154.9|37179.7|37159.7|37171.8|37151.8|337
1718964000000|2024-06-21 10:00:00|37175.3|37155.3|37168.7|37148.7|37179.1|37159.1|37165|37145|435
1718964300000|2024-06-21 10:05:00|37168.3|37148.3|37185.2|37165.2|37185.6|37165.6|37168.2|37148.2|382
1718964600000|2024-06-21 10:10:00|37185.4|37165.4|37199.3|37179.3|37202.9|37182.9|37179.8|37159.8|389
1718964900000|2024-06-21 10:15:00|37199.1|37179.1|37238.9|37218.9|37239|37219|37198.9|37178.9|449
1718965200000|2024-06-21 10:20:00|37239|37219|37227.3|37207.3|37245.9|37225.9|37227.3|37207.3|322
1718965500000|2024-06-21 10:25:00|37227.4|37207.4|37216.6|37196.6|37227.4|37207.4|37201.3|37181.3|441
1718965800000|2024-06-21 10:30:00|37216.1|37196.1|37244.7|37224.7|37248|37228|37214.5|37194.5|366
1718966100000|2024-06-21 10:35:00|37244.9|37224.9|37249.7|37229.7|37257.8|37237.8|37244.8|37224.8|309
1718966400000|2024-06-21 10:40:00|37250.1|37230.1|37261.8|37241.8|37262.9|37242.9|37249.6|37229.6|382
1718966700000|2024-06-21 10:45:00|37262.2|37242.2|37275.8|37255.8|37276.1|37256.1|37259.1|37239.1|347
1718967000000|2024-06-21 10:50:00|37275.7|37255.7|37257.5|37237.5|37276.6|37256.6|37254.3|37234.3|347
1718967300000|2024-06-21 10:55:00|37257.7|37237.7|37256.4|37236.4|37258.5|37238.5|37245.6|37225.6|361
1718967600000|2024-06-21 11:00:00|37256|37236|37243.3|37223.3|37256.1|37236.1|37240.2|37220.2|435
1718967900000|2024-06-21 11:05:00|37242.6|37222.6|37242.3|37222.3|37253.8|37233.8|37237.9|37217.9|367
1718968200000|2024-06-21 11:10:00|37242.2|37222.2|37214.1|37194.1|37242.2|37222.2|37209.3|37189.3|427
1718968500000|2024-06-21 11:15:00|37214.3|37194.3|37218.2|37198.2|37222.8|37202.8|37213.5|37193.5|316
1718968800000|2024-06-21 11:20:00|37218.3|37198.3|37206.7|37186.7|37219.4|37199.4|37197.5|37177.5|443
1718969100000|2024-06-21 11:25:00|37206|37186|37200.1|37180.1|37212|37192|37199.8|37179.8|308
1718969400000|2024-06-21 11:30:00|37199.8|37179.8|37203|37183|37204.1|37184.1|37197.9|37177.9|326
1718969700000|2024-06-21 11:35:00|37202.7|37182.7|37213.1|37193.1|37216.2|37196.2|37200.1|37180.1|296
1718970000000|2024-06-21 11:40:00|37213.2|37193.2|37206.5|37186.5|37215.6|37195.6|37203.5|37183.5|349
1718970300000|2024-06-21 11:45:00|37206.6|37186.6|37198.1|37178.1|37209.7|37189.7|37197|37177|308
1718970600000|2024-06-21 11:50:00|37198.4|37178.4|37170.2|37150.2|37199.3|37179.3|37168.3|37148.3|427
1718970900000|2024-06-21 11:55:00|37170.5|37150.5|37161.8|37141.8|37170.5|37150.5|37157.1|37137.1|479
1718971200000|2024-06-21 12:00:00|37165.1|37145.1|37134.6|37114.6|37165.1|37145.1|37114.6|37082.4|662
1718971500000|2024-06-21 12:05:00|37134.7|37114.7|37143.9|37123.9|37144.8|37124.8|37125.5|37094|719
1718971800000|2024-06-21 12:10:00|37144|37124|37160.8|37140.8|37161.1|37141.1|37143.9|37123.9|539
1718972100000|2024-06-21 12:15:00|37160.7|37140.7|37163.3|37143.3|37172.7|37152.7|37154.6|37134.6|508
1718972400000|2024-06-21 12:20:00|37164.5|37144.5|37164.6|37144.6|37170.8|37150.8|37157.7|37137.7|543
1718972700000|2024-06-21 12:25:00|37165|37145|37158|37138|37177.9|37145|37145.2|37123.6|617
1718973000000|2024-06-21 12:30:00|37157.5|37137.5|37163.5|37143.5|37185.6|37148.3|37151.9|37116.9|792
1718973300000|2024-06-21 12:35:00|37163.6|37143.6|37135.5|37115.5|37163.6|37143.6|37126.9|37097.2|734
1718973600000|2024-06-21 12:40:00|37136.1|37116.1|37132.4|37112.4|37152.5|37120.2|37127.6|37099.1|728
1718973900000|2024-06-21 12:45:00|37132|37112|37111|37091|37134.6|37114.6|37109|37089|543
1718974200000|2024-06-21 12:50:00|37111.7|37091.7|37138.5|37118.5|37143.2|37123.2|37111.7|37091.7|525
1718974500000|2024-06-21 12:55:00|37138.7|37118.7|37123.6|37103.6|37138.9|37118.9|37110.9|37090.9|582
1718974800000|2024-06-21 13:00:00|37123.7|37103.7|37107.7|37087.7|37125.2|37105.2|37104.5|37084.5|545
1718975100000|2024-06-21 13:05:00|37107.9|37087.9|37124.1|37104.1|37125.4|37105.4|37104.1|37084.1|472
1718975400000|2024-06-21 13:10:00|37124.7|37104.7|37132.1|37112.1|37134|37114|37118.3|37098.3|444
1718975700000|2024-06-21 13:15:00|37132.3|37112.3|37142.6|37122.6|37142.6|37122.6|37130.4|37110.4|433
1718976000000|2024-06-21 13:20:00|37141.7|37121.7|37132.3|37112.3|37142.9|37122.9|37129.6|37109.6|441
1718976300000|2024-06-21 13:25:00|37133|37113|37132.7|37112.7|37141.4|37121.4|37128.8|37108.8|526
1718976600000|2024-06-21 13:30:00|37133.7|37113.7|37124.8|37104.8|37133.7|37113.7|37111.6|37091.6|599
1718976900000|2024-06-21 13:35:00|37125.4|37105.4|37103.7|37083.7|37129.4|37109.4|37101.7|37081.7|562
1718977200000|2024-06-21 13:40:00|37103.8|37083.8|37196.9|37076.9|37196.9|37096.3|37102.3|37069|626
1718977500000|2024-06-21 13:45:00|37194.9|37074.9|37136.5|37116.5|37240|37178|37127.1|37074.9|951
1718977800000|2024-06-21 13:50:00|37137.6|37117.6|37148.9|37128.9|37157.8|37137.8|37130.1|37110.1|820
1718978100000|2024-06-21 13:55:00|37147.7|37127.7|37170.1|37120.1|37176.2|37132.3|37130.5|37103.9|652
1718978400000|2024-06-21 14:00:00|37170|37120|37156|37136|37229.6|37176.1|37154.4|37117|956
1718978700000|2024-06-21 14:05:00|37156.1|37136.1|37117|37097|37164.6|37144.6|37112|37092|758
1718979000000|2024-06-21 14:10:00|37117.1|37097.1|37115.1|37095.1|37142.3|37122.3|37113|37093|717
1718979300000|2024-06-21 14:15:00|37115.4|37095.4|37100.1|37080.1|37124.6|37104.6|37094.8|37074.8|559
1718979600000|2024-06-21 14:20:00|37099.1|37079.1|37114.8|37094.8|37117.8|37097.8|37094.5|37074.5|541
1718979900000|2024-06-21 14:25:00|37115.8|37095.8|37099.9|37079.9|37116.6|37096.6|37092.4|37072.4|503
1718980200000|2024-06-21 14:30:00|37100.2|37080.2|37110.1|37090.1|37113.9|37093.9|37100.1|37080.1|441
1718980500000|2024-06-21 14:35:00|37110|37090|37115.2|37095.2|37116.4|37096.4|37082.5|37062.5|538
1718980800000|2024-06-21 14:40:00|37114.7|37094.7|37121.7|37101.7|37123.1|37103.1|37106.1|37086.1|562
1718981100000|2024-06-21 14:45:00|37121.9|37101.9|37107.3|37087.3|37123.8|37103.8|37104|37084|593
1718981400000|2024-06-21 14:50:00|37108|37088|37121|37101|37124.7|37104.7|37106.9|37086.9|592
1718981700000|2024-06-21 14:55:00|37120.8|37100.8|37144.1|37124.1|37147.1|37127.1|37114.6|37094.6|660
1718982000000|2024-06-21 15:00:00|37144|37124|37138.3|37118.3|37149.1|37129.1|37116.2|37096.2|703
1718982300000|2024-06-21 15:05:00|37140.3|37120.3|37133.6|37113.6|37144.4|37124.4|37121.7|37101.7|658
1718982600000|2024-06-21 15:10:00|37133.5|37113.5|37130.9|37110.9|37133.5|37113.5|37123.2|37103.2|580
1718982900000|2024-06-21 15:15:00|37130.8|37110.8|37136.4|37116.4|37143.2|37123.2|37128.2|37108.2|654
1718983200000|2024-06-21 15:20:00|37136.9|37116.9|37147.6|37127.6|37152.4|37132.4|37132.6|37112.6|572
1718983500000|2024-06-21 15:25:00|37149.3|37129.3|37139.3|37119.3|37149.3|37129.3|37133.8|37113.8|554
1718983800000|2024-06-21 15:30:00|37138.8|37118.8|37154.1|37134.1|37171.5|37143.2|37138.3|37113.2|529
1718984100000|2024-06-21 15:35:00|37153.3|37133.3|37137.4|37117.4|37167.4|37135.8|37134.3|37114.3|582
1718984400000|2024-06-21 15:40:00|37137.2|37117.2|37128.8|37108.8|37158|37125.7|37125.5|37098.4|657
1718984700000|2024-06-21 15:45:00|37133.8|37113.8|37119.4|37099.4|37135.3|37115.3|37117.5|37097.5|711
1718985000000|2024-06-21 15:50:00|37119.1|37099.1|37110.5|37090.5|37123.9|37103.9|37110.4|37090.4|582
1718985300000|2024-06-21 15:55:00|37111|37091|37107|37087|37115.7|37095.7|37104.8|37084.8|793
1718985600000|2024-06-21 16:00:00|37106.7|37086.7|37123|37073|37132.4|37088.4|37106.7|37069.4|911
1718985900000|2024-06-21 16:05:00|37122.8|37072.8|37127.5|37077.5|37128.7|37078.7|37108.6|37058.6|830
1718986200000|2024-06-21 16:10:00|37127.2|37077.2|37120.1|37070.1|37132.5|37088.8|37097.9|37062.1|604
1718986500000|2024-06-21 16:15:00|37118.9|37068.9|37117.2|37067.2|37128.3|37090.7|37095.6|37060.1|630
1718986800000|2024-06-21 16:20:00|37117.9|37067.9|37115.7|37065.7|37122.2|37084.2|37095.6|37061.1|558
1718987100000|2024-06-21 16:25:00|37116.3|37066.3|37124.4|37074.4|37126.7|37089.3|37105.2|37064.7|661
1718987400000|2024-06-21 16:30:00|37123.8|37073.8|37123.4|37073.4|37130.2|37086.9|37101.7|37068|784
1718987700000|2024-06-21 16:35:00|37123.5|37073.5|37113.6|37063.6|37128.7|37084.6|37092.9|37058|812
1718988000000|2024-06-21 16:40:00|37113.8|37063.8|37083.6|37063.6|37115.3|37079|37083.6|37046.2|810
1718988300000|2024-06-21 16:45:00|37083.7|37063.7|37114.1|37064.1|37116.9|37083.2|37083.7|37049.2|830
1718988600000|2024-06-21 16:50:00|37114.5|37064.5|37088.4|37068.4|37119.9|37083.8|37086.9|37058.3|870
1718988900000|2024-06-21 16:55:00|37088.6|37068.6|37092.7|37072.7|37104.5|37074.5|37087|37053|334
1718989200000|2024-06-21 17:00:00|37092.1|37072.1|37105.6|37055.6|37109.6|37074.1|37076.7|37053.4|454
1718989500000|2024-06-21 17:05:00|37104.3|37054.3|37105.8|37055.8|37109.1|37059.1|37101.6|37051.6|607
1718989800000|2024-06-21 17:10:00|37105.5|37055.5|37109.1|37059.1|37114.6|37069.1|37084.6|37048.6|776
1718990100000|2024-06-21 17:15:00|37108.8|37058.8|37111.8|37061.8|37113.5|37078.9|37081.1|37046.4|715
1718990400000|2024-06-21 17:20:00|37112.1|37062.1|37092.4|37072.4|37115|37081|37090.5|37052.9|1003
1718990700000|2024-06-21 17:25:00|37094|37074|37122.2|37072.2|37124.4|37081.9|37091.1|37055.5|904
1718991000000|2024-06-21 17:30:00|37122.8|37072.8|37113.4|37063.4|37124.1|37075.1|37082.6|37047.9|721
1718991300000|2024-06-21 17:35:00|37113.6|37063.6|37111.9|37061.9|37114.7|37076.9|37088.7|37053|917
1718991600000|2024-06-21 17:40:00|37111.4|37061.4|37105.3|37055.3|37113.5|37076.3|37085.9|37050|938
1718991900000|2024-06-21 17:45:00|37104.2|37054.2|37110.7|37060.7|37116.5|37079.9|37089.1|37051|925
1718992200000|2024-06-21 17:50:00|37108.7|37058.7|37108.1|37058.1|37113|37076.1|37089.4|37052.2|932
1718992500000|2024-06-21 17:55:00|37106.5|37056.5|37100.7|37050.7|37115.5|37067.9|37087.2|37041.2|824
1718992800000|2024-06-21 18:00:00|37097.1|37047.1|37092.3|37042.3|37103.6|37059.2|37075.2|37039.7|642
1718993100000|2024-06-21 18:05:00|37093.7|37043.7|37092.7|37042.7|37098.6|37062.2|37071.1|37036.9|937
1718993400000|2024-06-21 18:10:00|37092.4|37042.4|37091.3|37041.3|37097.2|37060.3|37073.3|37038.4|860
1718993700000|2024-06-21 18:15:00|37091.2|37041.2|37079.6|37059.6|37096.8|37061|37073.4|37039.4|774
1718994000000|2024-06-21 18:20:00|37080.9|37060.9|37092.2|37042.2|37097.1|37062.8|37075.2|37038.3|667
1718994300000|2024-06-21 18:25:00|37092|37042|37076.1|37056.1|37095.1|37060.6|37067|37033.1|782
1718994600000|2024-06-21 18:30:00|37073.7|37053.7|37077.1|37057.1|37096.1|37061.2|37070.1|37036.7|774
1718994900000|2024-06-21 18:35:00|37078.2|37058.2|37080.5|37060.5|37094.9|37062.5|37070.8|37036.6|650
1718995200000|2024-06-21 18:40:00|37081.2|37061.2|37101.3|37051.3|37104|37070.2|37077|37043.8|558
1718995500000|2024-06-21 18:45:00|37102|37052|37092.8|37042.8|37102.4|37058.3|37076|37038.9|343
1718995800000|2024-06-21 18:50:00|37092.9|37042.9|37080.3|37060.3|37097.1|37060.5|37079|37042.3|144
1718996100000|2024-06-21 18:55:00|37080.6|37060.6|37101.8|37051.8|37102.5|37061.1|37078.9|37043.7|210
1718996400000|2024-06-21 19:00:00|37101.7|37051.7|37100|37050|37102|37052|37095.6|37045.6|218
1718996700000|2024-06-21 19:05:00|37099.9|37049.9|37105.9|37055.9|37106.3|37056.3|37098.9|37048.9|117
1718997000000|2024-06-21 19:10:00|37106|37056|37104.2|37054.2|37107.3|37057.3|37100.6|37050.6|179
1718997300000|2024-06-21 19:15:00|37104.3|37054.3|37102.9|37052.9|37104.6|37054.6|37100.6|37050.6|109
1718997600000|2024-06-21 19:20:00|37102.5|37052.5|37102.7|37052.7|37106|37056|37097.3|37047.3|261
1718997900000|2024-06-21 19:25:00|37102.9|37052.9|37108.8|37058.8|37109.6|37059.6|37102.9|37052.9|124
1718998200000|2024-06-21 19:30:00|37108.7|37058.7|37113.9|37063.9|37114.9|37064.9|37108.2|37058.2|125
1718998500000|2024-06-21 19:35:00|37113.8|37063.8|37108|37058|37114.7|37064.7|37103.2|37053.2|134
1718998800000|2024-06-21 19:40:00|37107.9|37057.9|37104.8|37054.8|37108.1|37058.1|37103.1|37053.1|184
1718999100000|2024-06-21 19:45:00|37104.9|37054.9|37107.5|37057.5|37107.5|37057.5|37102.4|37052.4|190
1718999400000|2024-06-21 19:50:00|37107.9|37057.9|37099.9|37049.9|37108.1|37058.1|37099.8|37049.8|237
1718999700000|2024-06-21 19:55:00|37103.9|37053.9|37092.9|37042.9|37111|37061|37090.8|37040.8|357
1719000000000|2024-06-21 20:00:00|37094.2|37044.2|37075.3|37025.3|37095.9|37045.9|37072.4|37022.4|393
1719000300000|2024-06-21 20:05:00|37076.5|37026.5|37068.4|37018.4|37077.2|37027.2|37066.7|37016.7|150
1719000600000|2024-06-21 20:10:00|37068.3|37018.3|37064.3|37014.3|37068.4|37018.4|37060.6|37010.6|171
1719000900000|2024-06-21 20:15:00|37064.4|37014.4|37063.8|37013.8|37066.5|37016.5|37061.8|37011.8|87
1719001200000|2024-06-21 20:20:00|37063.4|37013.4|37065.2|37015.2|37068.4|37018.4|37063.4|37013.4|145
1719001500000|2024-06-21 20:25:00|37065.4|37015.4|37071.4|37021.4|37071.4|37021.4|37060.5|37010.5|142
1719001800000|2024-06-21 20:30:00|37073.5|37023.5|37061.1|37011.1|37081.2|37025.3|37058.7|37003.4|299
1719002100000|2024-06-21 20:35:00|37063.1|37013.1|37060.3|37009.6|37073.8|37015.6|37053.8|37003.8|349
1719002400000|2024-06-21 20:40:00|37060.2|37009.5|37059.1|37009.1|37065.8|37015.2|37054.6|37004.6|179
1719002700000|2024-06-21 20:45:00|37059.3|37009.3|37066.7|37016.7|37073.4|37018|37053.4|36987.5|223
1719003000000|2024-06-21 20:50:00|37066.6|37016.6|37063.6|37013.6|37072.4|37022.4|37050.8|37000.8|164
1719003300000|2024-06-21 20:55:00|37064.4|37014.4|37143.5|37023.5|37158.6|37038.6|37064.4|36983.7|589
1719172800000|2024-06-23 20:00:00|37126.8|36986.8|37126.8|36986.8|37126.8|36986.8|37126.8|36986.8|1
1719175500000|2024-06-23 20:45:00|37116.8|36996.8|37116.8|36996.8|37116.8|36996.8|37116.8|36996.8|1
1719176400000|2024-06-23 21:00:00|37128|37008|37134.4|37014.4|37150.5|37030.5|37113.5|36993.5|32
1719176700000|2024-06-23 21:05:00|37134.5|37014.5|37129.2|37009.2|37138.3|37018.3|37128.3|37008.3|108
1719177000000|2024-06-23 21:10:00|37133.9|37013.9|37147.9|37027.9|37147.9|37027.9|37106.4|36986.4|15
1719182100000|2024-06-23 22:35:00|37217.4|37097.4|37160|37040|37217.5|37097.5|37151.6|37031.6|134
1719182400000|2024-06-23 22:40:00|37159.8|37039.8|37219.8|37099.8|37224.4|37104.4|37145.7|37025.7|125
1719182700000|2024-06-23 22:45:00|37171.2|37051.2|37165|37045|37171.2|37051.2|37157.3|37037.3|87
1719183000000|2024-06-23 22:50:00|37164.9|37044.9|37169.9|37049.9|37185.2|37065.2|37158.8|37038.8|185
1719183300000|2024-06-23 22:55:00|37170|37050|37172.9|37052.9|37174.7|37054.7|37162.8|37042.8|126
1719183600000|2024-06-23 23:00:00|37173|37053|37165.1|37045.1|37188.1|37068.1|37132.9|37012.9|252
1719183900000|2024-06-23 23:05:00|37165|37045|37154.5|37034.5|37172.6|37052.6|37140.7|37020.7|220
1719184200000|2024-06-23 23:10:00|37154.3|37034.3|37149.6|37029.6|37156.5|37036.5|37146|37026|118
1719184500000|2024-06-23 23:15:00|37149.3|37029.3|37157.9|37037.9|37158.6|37038.6|37145.7|37025.7|99
1719184800000|2024-06-23 23:20:00|37158.2|37038.2|37154.6|37034.6|37167.5|37047.5|37150.5|37030.5|184
1719185100000|2024-06-23 23:25:00|37154.2|37034.2|37166.8|37046.8|37166.8|37046.8|37154|37034|131
1719185400000|2024-06-23 23:30:00|37165.9|37045.9|37168.6|37048.6|37172.8|37052.8|37162.3|37042.3|85
1719185700000|2024-06-23 23:35:00|37164.2|37044.2|37167.6|37047.6|37174.1|37054.1|37163.6|37043.6|85
1719186000000|2024-06-23 23:40:00|37167.7|37047.7|37130|37036.2|37202|37082|37129.9|37027.3|275
1719186300000|2024-06-23 23:45:00|37129.9|37036.1|37132.7|37071|37159|37082.8|37104.2|37036.1|531
1719186600000|2024-06-23 23:50:00|37132.8|37070.9|37159|37083.4|37172.7|37109|37129.6|37053|844
1719186900000|2024-06-23 23:55:00|37163.4|37097.6|37110.5|37045.7|37173.4|37103.5|37106|37045.1|986
1719187200000|2024-06-24 00:00:00|37109.5|37049.9|37161.4|37111.4|37174.8|37119.2|37105.5|37048.6|575
1719187500000|2024-06-24 00:05:00|37161.6|37111.6|37131.7|37081.7|37163.1|37113.1|37124.8|37074.8|366
1719187800000|2024-06-24 00:10:00|37131.6|37081.6|37150.1|37100.1|37166.3|37116.3|37124.1|37074.1|314
1719188100000|2024-06-24 00:15:00|37150.2|37100.2|37131.6|37081.6|37151.4|37101.4|37119.9|37069.9|365
1719188400000|2024-06-24 00:20:00|37131.1|37081.1|37127.6|37077.6|37131.2|37081.2|37109.2|37059.2|389
1719188700000|2024-06-24 00:25:00|37128.5|37078.5|37150.5|37100.5|37156.2|37106.2|37128.5|37078.5|335
1719189000000|2024-06-24 00:30:00|37150.6|37100.6|37107.8|37057.7|37155.1|37105.1|37104.3|37054.3|402
1719189300000|2024-06-24 00:35:00|37108|37055.8|37117.2|37067.2|37137.2|37087.2|37097|37047|358
1719189600000|2024-06-24 00:40:00|37117.3|37067.3|37098.8|37048.8|37119.3|37069.3|37096.7|37046.7|427
1719189900000|2024-06-24 00:45:00|37101.5|37051.5|37107.5|37057.5|37113.4|37063.4|37101.3|37051.3|230
1719190200000|2024-06-24 00:50:00|37106.6|37056.6|37110.4|37060.4|37118.1|37068.1|37104.9|37054.9|277
1719190500000|2024-06-24 00:55:00|37109.8|37059.8|37111.2|37061.2|37113|37063|37101.8|37051.8|382
1719190800000|2024-06-24 01:00:00|37110.8|37060.8|37106.6|37056.6|37118.2|37068.2|37103.3|37053.3|445
1719191100000|2024-06-24 01:05:00|37110|37060|37119.8|37069.8|37120.7|37070.7|37103.2|37053.2|422
1719191400000|2024-06-24 01:10:00|37119.9|37069.9|37119.4|37069.4|37130.1|37080.1|37102.1|37052.1|512
1719191700000|2024-06-24 01:15:00|37119.2|37069.2|37136.6|37086.6|37143.1|37093.1|37118.9|37068.9|630
1719192000000|2024-06-24 01:20:00|37136.9|37086.9|37128.2|37078.2|37138.5|37088.5|37113.5|37063.5|535
1719192300000|2024-06-24 01:25:00|37128.1|37078.1|37124.4|37074.4|37129.7|37079.7|37122.2|37072.2|441
1719192600000|2024-06-24 01:30:00|37124.6|37074.6|37133.6|37083.6|37141.4|37091.4|37122.5|37072.5|418
1719192900000|2024-06-24 01:35:00|37134.3|37084.3|37129.8|37079.8|37139.1|37089.1|37122.4|37072.4|491
1719193200000|2024-06-24 01:40:00|37129.9|37079.9|37109.8|37059.8|37130.1|37080.1|37106.8|37056.8|362
1719193500000|2024-06-24 01:45:00|37109.6|37059.6|37109.8|37059.8|37123.8|37073.8|37109.6|37059.6|394
1719193800000|2024-06-24 01:50:00|37109.5|37059.5|37121.6|37071.6|37123.6|37073.6|37103.6|37053.6|359
1719194100000|2024-06-24 01:55:00|37121.4|37071.4|37116.1|37066.1|37123.3|37073.3|37114.6|37064.6|383
1719194400000|2024-06-24 02:00:00|37116.2|37066.2|37124.1|37074.1|37127.8|37077.8|37107.5|37057.5|414
1719194700000|2024-06-24 02:05:00|37124.4|37074.4|37113.2|37063.2|37127.6|37077.6|37111.1|37061.1|337
1719195000000|2024-06-24 02:10:00|37112.2|37062.2|37124.8|37074.8|37126.7|37076.7|37112.2|37062.2|328
1719195300000|2024-06-24 02:15:00|37123.7|37073.7|37125.6|37075.6|37126.9|37076.9|37111.4|37061.4|499
1719195600000|2024-06-24 02:20:00|37125.5|37075.5|37115.2|37065.2|37127.9|37077.9|37114.7|37064.7|489
1719195900000|2024-06-24 02:25:00|37117.4|37067.4|37098.4|37048.4|37121.7|37071.7|37095.9|37045.9|321
1719196200000|2024-06-24 02:30:00|37098.9|37048.9|37110.2|37060.2|37112|37062|37090.4|37040.4|388
1719196500000|2024-06-24 02:35:00|37111.4|37061.4|37124.5|37074.5|37128.2|37078.2|37109.6|37059.6|510
1719196800000|2024-06-24 02:40:00|37124.1|37074.1|37108|37058|37125.4|37075.4|37099.7|37049.7|413
1719197100000|2024-06-24 02:45:00|37107.9|37057.9|37123.4|37073.4|37133.3|37083.3|37104.4|37054.4|285
1719197400000|2024-06-24 02:50:00|37123.6|37073.6|37124.3|37074.3|37130.5|37080.5|37116|37066|325
1719197700000|2024-06-24 02:55:00|37124.7|37074.7|37134.3|37084.3|37154.3|37104.3|37121.5|37071.5|512
1719198000000|2024-06-24 03:00:00|37133.3|37083.3|37102.7|37052.7|37133.3|37083.3|37100.8|37050.8|375
1719198300000|2024-06-24 03:05:00|37103.1|37053.1|37130.9|37080.9|37137.9|37087.9|37100.1|37050.1|434
1719198600000|2024-06-24 03:10:00|37130.8|37080.8|37102.6|37052.6|37148.2|37098.2|37100.9|37050.9|430
1719198900000|2024-06-24 03:15:00|37103.7|37053.7|37102.6|37052.6|37125.1|37075.1|37097.5|37047.5|372
1719199200000|2024-06-24 03:20:00|37102.4|37052.4|37128.2|37078.2|37130|37080|37098.9|37048.9|352
1719199500000|2024-06-24 03:25:00|37129.3|37079.3|37121.2|37071.2|37136.7|37086.7|37114.7|37064.7|402
1719199800000|2024-06-24 03:30:00|37121.1|37071.1|37102.1|37051.9|37130.2|37080.2|37089.6|37039.6|490
1719200100000|2024-06-24 03:35:00|37102.2|37047.4|37116|37066|37116.4|37066.4|37085.9|37035.9|425
1719200400000|2024-06-24 03:40:00|37115.8|37065.8|37115.5|37065.1|37121.7|37071.7|37110.8|37060.8|380
1719200700000|2024-06-24 03:45:00|37120.4|37065.2|37123|37073|37127.6|37077.6|37109|37057.9|550
1719201000000|2024-06-24 03:50:00|37123.2|37073.2|37127.1|37077.1|37133.3|37083.3|37116|37066|590
1719201300000|2024-06-24 03:55:00|37127.4|37077.4|37122|37072|37133.3|37083.3|37104.2|37054.2|418
1719201600000|2024-06-24 04:00:00|37122.8|37072.8|37108.4|37058.4|37135.2|37085.2|37091.2|37041.2|463
1719201900000|2024-06-24 04:05:00|37108.7|37058.6|37123.5|37073.5|37130.2|37080.2|37097.8|37047.8|398
1719202200000|2024-06-24 04:10:00|37123.4|37073.4|37113.6|37063.6|37126.9|37076.9|37112.6|37062.6|498
1719202500000|2024-06-24 04:15:00|37113.1|37063.1|37111.7|37061.7|37123.6|37073.6|37111.7|37061.7|502
1719202800000|2024-06-24 04:20:00|37112.6|37062.6|37123.2|37073.2|37128|37078|37092.7|37042.7|412
1719203100000|2024-06-24 04:25:00|37123|37073|37132.7|37073.8|37137.8|37087.8|37118|37068|493
1719203400000|2024-06-24 04:30:00|37131.3|37069|37111|37057.8|37131.6|37072|37111|37036.7|235
1719203700000|2024-06-24 04:35:00|37110.9|37058.1|37122.1|37072.1|37125.9|37075.9|37091.9|37041.9|566
1719204000000|2024-06-24 04:40:00|37122.9|37072.9|37081.7|37031.7|37125.6|37075.6|37078|37028|491
1719204300000|2024-06-24 04:45:00|37084.7|37034.7|37112.5|37062.5|37114|37064|37076.3|37026.3|327
1719204600000|2024-06-24 04:50:00|37112.4|37062.4|37102.9|37052.9|37118.9|37068.9|37097.5|37047.5|343
1719204900000|2024-06-24 04:55:00|37102.5|37052.5|37105.2|37055.2|37120.3|37070.3|37086.7|37036.7|415
1719205200000|2024-06-24 05:00:00|37104.7|37054.7|37068|37018|37104.7|37054.7|37058.4|37008.4|423
1719205500000|2024-06-24 05:05:00|37068.2|37018.2|37079.1|37029.1|37088.1|37038.1|37050.9|37000.9|500
1719205800000|2024-06-24 05:10:00|37078.9|37028.9|37058.5|37008.5|37080.1|37030.1|37051.7|37001.7|395
1719206100000|2024-06-24 05:15:00|37059.2|37009.2|37071.1|37021.1|37083.9|37033.9|37051.8|37001.8|373
1719206400000|2024-06-24 05:20:00|37071.7|37021.7|37085.6|37035.6|37088.2|37038.2|37052.7|37002.7|377
1719206700000|2024-06-24 05:25:00|37085.3|37035.3|37081|37031|37119.5|37069.5|37080.7|37030.7|326
1719207000000|2024-06-24 05:30:00|37081.9|37031.9|37055.7|37005.7|37084.8|37034.8|37049.5|36999.5|400
1719207300000|2024-06-24 05:35:00|37055.6|37005.6|37093.8|37043.8|37095.6|37045.6|37051.8|37001.8|305
1719207600000|2024-06-24 05:40:00|37093.9|37043.9|37055.6|37005.6|37095.4|37045.4|37052.9|37002.9|367
1719207900000|2024-06-24 05:45:00|37055.7|37005.7|37056.3|37006.3|37089.3|37039.3|37048.3|36998.3|330
1719208200000|2024-06-24 05:50:00|37056.4|37006.4|37068.7|37018.7|37093.9|37043.9|37052|37002|308
1719208500000|2024-06-24 05:55:00|37069.2|37019.2|37061.6|37011.6|37074.8|37024.8|37053.9|37003.9|456
1719208800000|2024-06-24 06:00:00|37061.7|37011.7|37052.5|37032.5|37074.9|37039.9|37043.6|37011.7|460
1719209100000|2024-06-24 06:05:00|37052.4|37032.4|37048.6|37028.6|37056.6|37036.6|37040.7|37020.7|368
1719209400000|2024-06-24 06:10:00|37047.7|37027.7|37068.4|37048.4|37069.9|37049.9|37045.7|37025.7|263
1719209700000|2024-06-24 06:15:00|37069.1|37049.1|37071.9|37051.9|37077.4|37057.4|37059.2|37039.2|427
1719210000000|2024-06-24 06:20:00|37072|37052|37070.3|37050.3|37078.3|37058.3|37056|37036|402
1719210300000|2024-06-24 06:25:00|37069.9|37049.9|37063.4|37043.4|37069.9|37049.9|37058.1|37038.1|428
1719210600000|2024-06-24 06:30:00|37062.3|37042.3|37066.5|37046.5|37073|37053|37060.4|37040.4|300
1719210900000|2024-06-24 06:35:00|37066.8|37046.8|37084.7|37064.7|37085.2|37065.2|37061.5|37041.5|319
1719211200000|2024-06-24 06:40:00|37085.3|37065.3|37085.2|37065.2|37093.9|37073.9|37079.3|37059.3|286
1719211500000|2024-06-24 06:45:00|37085.6|37065.6|37104.9|37084.9|37106.3|37086.3|37085.5|37065.5|304
1719211800000|2024-06-24 06:50:00|37104.4|37084.4|37119.1|37099.1|37124.6|37104.6|37101|37081|353
1719212100000|2024-06-24 06:55:00|37118.9|37098.9|37063.3|37043.3|37121.9|37101.9|37063.3|37043.3|531
1719212400000|2024-06-24 07:00:00|37062.7|37042.7|37050.6|37030.6|37066.9|37046.9|37044|37024|540
1719212700000|2024-06-24 07:05:00|37050.8|37030.8|37047.1|37027.1|37055.6|37035.6|37044.7|37024.7|280
1719213000000|2024-06-24 07:10:00|37046.9|37026.9|37041.3|37021.3|37059|37039|37040.5|37020.5|436
1719213300000|2024-06-24 07:15:00|37041.2|37021.2|37040.1|37020.1|37057.2|37037.2|37036.9|37016.9|390
1719213600000|2024-06-24 07:20:00|37040.4|37020.4|37044.4|37024.4|37056.6|37036.6|37039.7|37019.7|351
1719213900000|2024-06-24 07:25:00|37043.9|37023.9|37031.7|37011.7|37062.1|37042.1|37029.9|37009.9|495
1719214200000|2024-06-24 07:30:00|37032.5|37012.5|37002.2|36982.2|37042.3|37012.8|36986.5|36966.5|524
1719214500000|2024-06-24 07:35:00|37001.8|36981.8|36973.9|36953.9|37003.2|36983.2|36968.7|36948.7|444
1719214800000|2024-06-24 07:40:00|36974.4|36954.4|36937|36917|37001.4|36981.4|36932|36912|527
1719215100000|2024-06-24 07:45:00|36937.1|36917.1|36948.9|36928.9|36949.3|36929.3|36931.7|36911.7|402
1719215400000|2024-06-24 07:50:00|36949.6|36929.6|36937.7|36917.7|36954.8|36934.8|36936.3|36916.3|475
1719215700000|2024-06-24 07:55:00|36937.1|36917.1|36941.6|36891.6|36941.6|36917.3|36909.6|36879.6|568
1719216000000|2024-06-24 08:00:00|36942.1|36891.3|36936.1|36916.1|36951.7|36916.2|36915.6|36884.6|588
1719216300000|2024-06-24 08:05:00|36935.7|36915.7|36907.2|36887.2|36937.7|36917.7|36902.9|36882.9|509
1719216600000|2024-06-24 08:10:00|36907.3|36887.3|36856.9|36836.9|36908.2|36888.2|36846.6|36826.6|537
1719216900000|2024-06-24 08:15:00|36855.9|36835.9|36855.4|36835.4|36860.7|36840.7|36842.3|36822.3|439
1719217200000|2024-06-24 08:20:00|36855|36835|36867.4|36847.4|36881.6|36861.6|36850.5|36830.5|548
1719217500000|2024-06-24 08:25:00|36868.3|36848.3|36879.5|36859.5|36882|36862|36865.2|36845.2|444
1719217800000|2024-06-24 08:30:00|36879|36859|36885.6|36865.6|36886.8|36866.8|36873.1|36853.1|365
1719218100000|2024-06-24 08:35:00|36885.8|36865.8|36868.8|36848.8|36887.8|36867.8|36862.4|36842.4|383
1719218400000|2024-06-24 08:40:00|36868.6|36848.6|36856.7|36836.7|36872.3|36852.3|36856.6|36836.6|317
1719218700000|2024-06-24 08:45:00|36856.6|36836.6|36874.2|36854.2|36875.3|36855.3|36856.5|36836.5|353
1719219000000|2024-06-24 08:50:00|36875.4|36855.4|36920.2|36900.2|36926.4|36906.4|36871.1|36851.1|526
1719219300000|2024-06-24 08:55:00|36920.8|36900.8|36929.9|36909.9|36935.3|36915.3|36918.2|36898.2|414
1719219600000|2024-06-24 09:00:00|36930.4|36910.4|36918.6|36898.6|36931.4|36911.4|36911.6|36891.6|348
1719219900000|2024-06-24 09:05:00|36918.7|36898.7|36930|36910|36932.2|36912.2|36916|36896|373
1719220200000|2024-06-24 09:10:00|36929.9|36909.9|36923.8|36903.8|36930.8|36910.8|36915.5|36895.5|470
1719220500000|2024-06-24 09:15:00|36924.1|36904.1|36930|36910|36936.8|36916.8|36921.5|36901.5|421
1719220800000|2024-06-24 09:20:00|36929.3|36909.3|36915.8|36895.8|36934.1|36914.1|36908.9|36888.9|453
1719221100000|2024-06-24 09:25:00|36916.3|36896.3|36914.1|36894.1|36926.2|36906.2|36910.5|36890.5|426
1719221400000|2024-06-24 09:30:00|36914.3|36894.3|36899.3|36879.3|36916.7|36896.7|36888.3|36868.3|479
1719221700000|2024-06-24 09:35:00|36899.2|36879.2|36900.6|36880.6|36905.4|36885.4|36889.8|36869.8|353
1719222000000|2024-06-24 09:40:00|36899.3|36879.3|36883|36863|36899.8|36879.8|36880|36860|391
1719222300000|2024-06-24 09:45:00|36882.8|36862.8|36894.8|36874.8|36895.6|36875.6|36881.5|36861.5|341
1719222600000|2024-06-24 09:50:00|36895.6|36875.6|36899.5|36879.5|36900.4|36880.4|36886.9|36866.9|333
1719222900000|2024-06-24 09:55:00|36899.7|36879.7|36888.9|36868.9|36909.2|36889.2|36886.9|36866.9|561
1719223200000|2024-06-24 10:00:00|36889.2|36869.2|36862.2|36842.2|36894.7|36872.3|36857.9|36835.6|642
1719223500000|2024-06-24 10:05:00|36862.1|36842.1|36843.3|36823.3|36869.8|36843.7|36826.4|36806.4|667
1719223800000|2024-06-24 10:10:00|36843.7|36823.7|36845.4|36825.4|36852|36832|36838.3|36818.3|427
1719224100000|2024-06-24 10:15:00|36845.5|36825.5|36847.6|36827.6|36850.5|36830.5|36835.9|36815.9|326
1719224400000|2024-06-24 10:20:00|36847.7|36827.7|36869.9|36849.9|36872.4|36852.4|36844.3|36824.3|362
1719224700000|2024-06-24 10:25:00|36869.6|36849.6|36863.3|36843.3|36871.1|36851.1|36845.8|36825.8|526
1719225000000|2024-06-24 10:30:00|36862.7|36842.7|36883.9|36863.9|36897.2|36877.2|36862.4|36842.4|480
1719225300000|2024-06-24 10:35:00|36882.7|36862.7|36873.4|36853.4|36883.5|36863.5|36868.2|36848.2|374
1719225600000|2024-06-24 10:40:00|36873.9|36853.9|36833|36813|36878.8|36858.8|36832.4|36812.4|400
1719225900000|2024-06-24 10:45:00|36834|36814|36831.7|36811.7|36845.3|36817|36821.9|36788.9|405
1719226200000|2024-06-24 10:50:00|36831.6|36811.6|36818|36768|36832.1|36812.1|36801.1|36763.8|459
1719226500000|2024-06-24 10:55:00|36818.5|36768.5|36791.2|36771.2|36819.6|36778.1|36771.1|36733.8|666
1719226800000|2024-06-24 11:00:00|36791|36771|36789.9|36769.9|36796.9|36776.9|36777.5|36757.5|468
1719227100000|2024-06-24 11:05:00|36789.8|36769.8|36804.2|36784.2|36804.2|36784.2|36779.7|36759.7|469
1719227400000|2024-06-24 11:10:00|36804.4|36784.4|36805.4|36785.4|36812.7|36792.7|36802.2|36782.2|346
1719227700000|2024-06-24 11:15:00|36805.3|36785.3|36804.5|36784.5|36813.7|36793.7|36802.2|36782.2|345
1719228000000|2024-06-24 11:20:00|36804.6|36784.6|36810.7|36790.7|36814.9|36794.9|36802.9|36782.9|411
1719228300000|2024-06-24 11:25:00|36811.2|36791.2|36812|36792|36825.7|36805.7|36809.7|36789.7|385
1719228600000|2024-06-24 11:30:00|36812.1|36792.1|36785.2|36765.2|36814.6|36794.6|36783.8|36763.8|383
1719228900000|2024-06-24 11:35:00|36787.7|36767.7|36813.8|36793.8|36814.6|36794.6|36785.7|36765.7|363
1719229200000|2024-06-24 11:40:00|36813.7|36793.7|36805.5|36785.5|36815.8|36795.8|36802.1|36782.1|258
1719229500000|2024-06-24 11:45:00|36804.8|36784.8|36803.4|36783.4|36807|36787|36792.8|36772.8|457
1719229800000|2024-06-24 11:50:00|36803.6|36783.6|36806.1|36786.1|36813.5|36793.5|36800|36780|380
1719230100000|2024-06-24 11:55:00|36806.3|36786.3|36776.3|36756.3|36807.4|36787.4|36775.4|36755.4|542
1719230400000|2024-06-24 12:00:00|36776.4|36756.4|36782.8|36762.8|36801|36779|36772.4|36743.6|668
1719230700000|2024-06-24 12:05:00|36783.3|36763.3|36761.9|36741.9|36786.4|36766.4|36755.6|36723.5|525
1719231000000|2024-06-24 12:10:00|36761.8|36741.8|36793.1|36773.1|36794.2|36774.2|36761.7|36741.7|430
1719231300000|2024-06-24 12:15:00|36792.7|36772.7|36788.9|36768.9|36809.6|36789.6|36788.3|36768.3|414
1719231600000|2024-06-24 12:20:00|36790.7|36770.7|36778.6|36758.6|36792|36772|36776.6|36756.6|407
1719231900000|2024-06-24 12:25:00|36778.4|36758.4|36795.9|36775.9|36796.2|36776.2|36773.6|36753.6|405
1719232200000|2024-06-24 12:30:00|36795.8|36775.8|36792|36772|36804.5|36784.5|36788.6|36768.6|339
1719232500000|2024-06-24 12:35:00|36791.9|36771.9|36783.1|36763.1|36794.3|36774.3|36774.6|36754.6|408
1719232800000|2024-06-24 12:40:00|36782.9|36762.9|36798.7|36778.7|36809.8|36789.8|36782.3|36762.3|439
1719233100000|2024-06-24 12:45:00|36799.1|36779.1|36777.9|36757.9|36803|36783|36776.2|36756.2|431
1719233400000|2024-06-24 12:50:00|36777.7|36757.7|36766.4|36746.4|36779.6|36759.6|36763.4|36743.4|429
1719233700000|2024-06-24 12:55:00|36765.6|36745.6|36761.5|36741.5|36771.1|36751.1|36759.1|36739.1|425
1719234000000|2024-06-24 13:00:00|36762.2|36742.2|36740|36720|36762.2|36742.2|36736.5|36716.5|370
1719234300000|2024-06-24 13:05:00|36741.2|36721.2|36728.4|36708.4|36744.1|36724.1|36726.8|36706.8|329
1719234600000|2024-06-24 13:10:00|36728.7|36708.7|36753.1|36733.1|36766.1|36746.1|36716|36696|579
1719234900000|2024-06-24 13:15:00|36753.2|36733.2|36757.3|36737.3|36761.2|36741.2|36734.3|36714.3|475
1719235200000|2024-06-24 13:20:00|36757.4|36737.4|36759.7|36739.7|36761.5|36741.5|36751.4|36731.4|346
1719235500000|2024-06-24 13:25:00|36760.2|36740.2|36733.3|36713.3|36760.2|36740.2|36727.3|36707.3|406
1719235800000|2024-06-24 13:30:00|36733.6|36713.6|36737|36717|36737|36717|36724.3|36704.3|403
1719236100000|2024-06-24 13:35:00|36737.1|36717.1|36739.6|36719.6|36743.9|36723.9|36731.7|36711.7|369
1719236400000|2024-06-24 13:40:00|36739.4|36719.4|36742.1|36722.1|36747.5|36727.5|36738.7|36718.7|374
1719236700000|2024-06-24 13:45:00|36742.3|36722.3|36726.2|36706.2|36747.5|36727.5|36725.7|36705.7|369
1719237000000|2024-06-24 13:50:00|36725.7|36705.7|36714.4|36694.4|36727.6|36707.6|36709|36689|459
1719237300000|2024-06-24 13:55:00|36714.3|36694.3|36720.7|36700.7|36722.9|36702.9|36705.8|36685.8|502
1719237600000|2024-06-24 14:00:00|36720.6|36700.6|36708.6|36688.6|36732.9|36712.9|36704.4|36684.4|522
1719237900000|2024-06-24 14:05:00|36709.4|36689.4|36697.6|36677.6|36709.8|36689.8|36689.1|36669.1|511
1719238200000|2024-06-24 14:10:00|36697.2|36677.2|36717.9|36697.9|36722.8|36702.8|36697.2|36677.2|484
1719238500000|2024-06-24 14:15:00|36720.4|36700.4|36727.3|36707.3|36730.6|36710.6|36716.9|36696.9|354
1719238800000|2024-06-24 14:20:00|36727.4|36707.4|36748.8|36728.8|36749.9|36729.9|36722.5|36702.5|400
1719239100000|2024-06-24 14:25:00|36748.7|36728.7|36769.6|36749.6|36770.1|36750.1|36744.9|36724.9|458
1719239400000|2024-06-24 14:30:00|36770.4|36750.4|36792.6|36772.6|36800.9|36780.9|36768.5|36748.5|514
1719239700000|2024-06-24 14:35:00|36792.3|36772.3|36811.3|36791.3|36820.3|36800.3|36792.2|36772.2|436
1719240000000|2024-06-24 14:40:00|36811.6|36791.6|36809.7|36789.7|36819.7|36799.7|36805.7|36785.7|501
1719240300000|2024-06-24 14:45:00|36810|36790|36812.4|36792.4|36813.7|36793.7|36802.3|36782.3|434
1719240600000|2024-06-24 14:50:00|36812|36792|36843.7|36823.7|36853.9|36833.9|36811.3|36791.3|614
1719240900000|2024-06-24 14:55:00|36843.8|36823.8|36854.3|36834.3|36860.3|36840.3|36841.7|36821.7|545
1719241200000|2024-06-24 15:00:00|36854.4|36834.4|36832.3|36812.3|36857|36837|36828.4|36808.4|549
1719241500000|2024-06-24 15:05:00|36832.2|36812.2|36842.3|36822.3|36850.4|36830.4|36829.6|36809.6|512
1719241800000|2024-06-24 15:10:00|36841.7|36821.7|36851.2|36831.2|36856.3|36836.3|36837.3|36817.3|432
1719242100000|2024-06-24 15:15:00|36851.5|36831.5|36849.2|36829.2|36859.2|36839.2|36846.4|36826.4|340
1719242400000|2024-06-24 15:20:00|36849.3|36829.3|36848.7|36828.7|36851.8|36831.8|36837.1|36817.1|372
1719242700000|2024-06-24 15:25:00|36849.1|36829.1|36843.4|36823.4|36857.3|36837.3|36840.2|36820.2|340
1719243000000|2024-06-24 15:30:00|36844.6|36824.6|36873.4|36823.4|36876|36843|36839.1|36818.9|699
1719243300000|2024-06-24 15:35:00|36873.3|36823.3|36840|36820|36875.6|36837.5|36837.1|36807.2|448
1719243600000|2024-06-24 15:40:00|36839.3|36819.3|36849.8|36829.8|36856|36836|36838.2|36818.2|362
1719243900000|2024-06-24 15:45:00|36849.5|36829.5|36858.8|36838.8|36859.2|36839.2|36849.1|36829.1|326
1719244200000|2024-06-24 15:50:00|36859.5|36839.5|36844.9|36824.9|36861.6|36841.6|36844.9|36824.9|521
1719244500000|2024-06-24 15:55:00|36844.1|36824.1|36844.1|36824.1|36844.6|36824.6|36830|36810|520
1719244800000|2024-06-24 16:00:00|36844.3|36824.3|36833.6|36813.6|36848.2|36828.2|36831.6|36811.6|708
1719245100000|2024-06-24 16:05:00|36833.8|36813.8|36846.2|36796.2|36856.9|36819.2|36828.1|36795.8|802
1719245400000|2024-06-24 16:10:00|36846.9|36796.9|36866.6|36816.6|36866.9|36829.9|36843.6|36793.6|580
1719245700000|2024-06-24 16:15:00|36866.2|36816.2|36847.8|36827.8|36870|36830.4|36841.4|36807.9|610
1719246000000|2024-06-24 16:20:00|36846.8|36826.8|36859.5|36809.5|36864.9|36830.8|36843|36805.5|794
1719246300000|2024-06-24 16:25:00|36859.1|36809.1|36857.2|36807.2|36863.8|36828.1|36840.4|36804|839
1719246600000|2024-06-24 16:30:00|36857.1|36807.1|36838.2|36818.2|36859.5|36825.6|36837.2|36802.6|830
1719246900000|2024-06-24 16:35:00|36838.6|36818.6|36853|36803|36859.3|36821.4|36835.5|36800|896
1719247200000|2024-06-24 16:40:00|36852.8|36802.8|36854|36804|36861.2|36826.1|36838.8|36801.8|932
1719247500000|2024-06-24 16:45:00|36854.2|36804.2|36855.2|36805.2|36860.3|36825.7|36838.7|36802.4|874
1719247800000|2024-06-24 16:50:00|36840.9|36820.9|36842.8|36822.8|36857.9|36825.3|36836.1|36800.5|817
1719248100000|2024-06-24 16:55:00|36843.1|36823.1|36843.4|36823.4|36861.6|36828|36840.1|36805.5|605
1719248400000|2024-06-24 17:00:00|36843.5|36823.5|36847.5|36827.5|36850.3|36830.3|36843.5|36823.5|183
1719248700000|2024-06-24 17:05:00|36847.3|36827.3|36851.2|36831.2|36853.7|36833.7|36846.2|36826.2|287
1719249000000|2024-06-24 17:10:00|36851.3|36831.3|36867.7|36817.7|36868.5|36834.3|36849.5|36815|237
1719249300000|2024-06-24 17:15:00|36867.9|36817.9|36854.2|36834.2|36869.5|36834.9|36849.2|36814|203
1719249600000|2024-06-24 17:20:00|36854.1|36834.1|36858.2|36838.2|36859.5|36839.5|36853.8|36833.8|152
1719249900000|2024-06-24 17:25:00|36857.4|36837.4|36869.3|36819.3|36874.3|36839|36855|36818.4|167
1719250200000|2024-06-24 17:30:00|36869.4|36819.4|36875.2|36825.2|36878|36828|36867.4|36817.4|253
1719250500000|2024-06-24 17:35:00|36875.3|36825.3|36861.8|36811.8|36875.9|36825.9|36860.1|36810.1|238
1719250800000|2024-06-24 17:40:00|36861.9|36811.9|36860.5|36810.5|36865.6|36815.6|36858.5|36808.5|177
1719251100000|2024-06-24 17:45:00|36860.3|36810.3|36864.7|36814.7|36865.5|36815.5|36858.4|36808.4|113
1719251400000|2024-06-24 17:50:00|36865.4|36815.4|36862|36812|36870.6|36820.6|36862|36812|194
1719251700000|2024-06-24 17:55:00|36863.2|36813.2|36862.1|36812.1|36863.2|36813.2|36856.6|36806.6|133
1719252000000|2024-06-24 18:00:00|36861.9|36811.9|36863.6|36813.6|36865.5|36815.5|36860.3|36810.3|153
1719252300000|2024-06-24 18:05:00|36863.3|36813.3|36858.1|36808.1|36863.7|36813.7|36858|36808|153
1719252600000|2024-06-24 18:10:00|36858|36808|36858.5|36808.5|36860.5|36810.5|36856.4|36806.4|143
1719252900000|2024-06-24 18:15:00|36858.7|36808.7|36857.1|36807.1|36863.8|36813.8|36856.2|36806.2|161
1719253200000|2024-06-24 18:20:00|36857.2|36807.2|36843.1|36793.1|36857.2|36807.2|36843.1|36793.1|178
1719253500000|2024-06-24 18:25:00|36842.3|36792.3|36840.4|36790.4|36843.9|36793.9|36839|36789|167
1719253800000|2024-06-24 18:30:00|36840.2|36790.2|36836.3|36786.3|36840.4|36790.4|36836|36786|151
1719254100000|2024-06-24 18:35:00|36836.5|36786.5|36830.4|36780.4|36838.2|36788.2|36829.5|36779.5|127
1719254400000|2024-06-24 18:40:00|36831.1|36781.1|36829.6|36779.6|36831.1|36781.1|36825.9|36775.9|111
1719254700000|2024-06-24 18:45:00|36830.2|36780.2|36823.4|36773.4|36830.2|36780.2|36820.9|36770.9|96
1719255000000|2024-06-24 18:50:00|36823.5|36773.5|36824.1|36774.1|36824.5|36774.5|36819|36769|137
1719255300000|2024-06-24 18:55:00|36823.8|36773.8|36832.5|36782.5|36832.9|36782.9|36819.9|36769.9|164
1719255600000|2024-06-24 19:00:00|36832.8|36782.8|36834.9|36784.9|36836.8|36786.8|36831.7|36781.7|240
1719255900000|2024-06-24 19:05:00|36835.1|36785.1|36834.5|36784.5|36836.1|36786.1|36832.4|36782.4|145
1719256200000|2024-06-24 19:10:00|36834.6|36784.6|36834.6|36784.6|36836.6|36786.6|36833.2|36783.2|130
1719256500000|2024-06-24 19:15:00|36834.8|36784.8|36830.5|36780.5|36836.3|36786.3|36830.4|36780.4|129
1719256800000|2024-06-24 19:20:00|36830.6|36780.6|36828.3|36778.3|36831.3|36781.3|36827.2|36777.2|85
1719257100000|2024-06-24 19:25:00|36828.5|36778.5|36830.6|36780.6|36831|36781|36826.6|36776.6|122
1719257400000|2024-06-24 19:30:00|36830.9|36780.9|36814.2|36794.2|36833.1|36795.3|36813.6|36780.2|93
1719257700000|2024-06-24 19:35:00|36814.3|36794.3|36809|36789|36814.3|36794.3|36807.1|36787.1|126
1719258000000|2024-06-24 19:40:00|36808.9|36788.9|36825.1|36775.1|36825.5|36789|36808.9|36772.4|136
1719258300000|2024-06-24 19:45:00|36825|36775|36830.2|36780.2|36830.9|36780.9|36824.8|36774.8|81
1719258600000|2024-06-24 19:50:00|36830.1|36780.1|36829.7|36779.7|36830.6|36780.6|36828|36778|137
1719258900000|2024-06-24 19:55:00|36829.6|36779.6|36831.3|36781.3|36831.6|36797.5|36815.5|36777.5|178
1719259200000|2024-06-24 20:00:00|36831.6|36781.6|36831.8|36781.8|36837.5|36787.5|36830.8|36780.8|177
1719259500000|2024-06-24 20:05:00|36831.9|36781.9|36828.8|36778.8|36832|36782|36827.7|36777.7|117
1719259800000|2024-06-24 20:10:00|36829|36779|36828.5|36778.5|36829.5|36779.5|36828.2|36778.2|72
1719260100000|2024-06-24 20:15:00|36828.4|36778.4|36828.1|36778.1|36829.5|36779.5|36827.8|36777.8|75
1719260400000|2024-06-24 20:20:00|36828.3|36778.3|36831.9|36781.9|36832.1|36782.1|36828.3|36778.3|70
1719260700000|2024-06-24 20:25:00|36832|36782|36833.6|36783.6|36833.9|36783.9|36831.4|36781.4|63
1719261000000|2024-06-24 20:30:00|36833.7|36783.7|36836.6|36786.6|36837|36787|36833.4|36783.4|82
1719261300000|2024-06-24 20:35:00|36836.5|36786.5|36837.1|36787.1|36838.9|36788.9|36835.8|36785.8|88
1719261600000|2024-06-24 20:40:00|36837.2|36787.2|36838.6|36788.6|36839|36789|36836.8|36786.8|52
1719261900000|2024-06-24 20:45:00|36837.6|36787.6|36840.3|36787|36840.4|36790.2|36836.8|36785.3|84
1719262200000|2024-06-24 20:50:00|36836.5|36786.5|36837.4|36787.4|36843.4|36793.4|36835.4|36785.4|68
1719262500000|2024-06-24 20:55:00|36838.3|36788.3|36858.5|36768.1|36858.8|36788.3|36824.2|36768.1|150
1719262800000|2024-06-24 21:00:00|36861.8|36747.2|36859.7|36739.7|36867.9|36747.9|36848.8|36728.8|87
1719263100000|2024-06-24 21:05:00|36856.1|36736.1|36843.2|36723.2|36860.6|36740.6|36832.7|36712.7|73
1719263400000|2024-06-24 21:10:00|36843.1|36723.1|36847.7|36727.7|36850|36730|36842.5|36722.5|76
1719263700000|2024-06-24 21:15:00|36847.3|36727.3|36847.5|36727.5|36849.5|36729.5|36846.7|36726.7|52
1719264000000|2024-06-24 21:20:00|36847.1|36727.1|36846.9|36726.9|36848|36728|36846.5|36726.5|34
1719264300000|2024-06-24 21:25:00|36846.8|36726.8|36847.3|36727.3|36849|36729|36844|36724|95
1719264600000|2024-06-24 21:30:00|36847.4|36727.4|36845.5|36725.5|36847.5|36727.5|36842.1|36722.2|103
1719264900000|2024-06-24 21:35:00|36845.2|36725.2|36844.1|36724.1|36847.3|36727.3|36843.8|36723.8|51
1719265200000|2024-06-24 21:40:00|36844.4|36724.4|36846.3|36733.7|36851.9|36733.7|36844.1|36724.1|111
1719265500000|2024-06-24 21:45:00|36845.9|36733.5|36844.6|36732.9|36849.9|36735.8|36844.5|36732.2|82
1719265800000|2024-06-24 21:50:00|36845|36733.1|36844.6|36731.5|36845|36733.2|36844.1|36725.1|54
1719266100000|2024-06-24 21:55:00|36844.8|36731.7|36849.6|36730.9|36849.6|36744.4|36838.3|36728.9|61
1719266400000|2024-06-24 22:00:00|36839.3|36744.9|36862.4|36742.4|36870.6|36750.6|36824|36726.8|162
1719266700000|2024-06-24 22:05:00|36864.4|36744.4|36845.3|36730.4|36866.1|36747|36838.3|36723.9|99
1719267000000|2024-06-24 22:10:00|36846.8|36726.8|36859.5|36739.5|36860.2|36740.2|36838.9|36724.8|45
1719267300000|2024-06-24 22:15:00|36860.2|36740.2|36838.4|36739|36863.8|36749.4|36836.1|36729.8|103
1719267600000|2024-06-24 22:20:00|36845.4|36728.2|36837.2|36739.3|36850.3|36748.2|36836.4|36723.5|67
1719267900000|2024-06-24 22:25:00|36836.1|36741.2|36830.7|36751.2|36852.1|36757.8|36830.7|36733.6|80
1719268200000|2024-06-24 22:30:00|36842|36742.4|36831.3|36743.9|36843.4|36749.9|36827.2|36723.4|73
1719268500000|2024-06-24 22:35:00|36832.7|36740.8|36827.4|36739.1|36850.9|36751.7|36826.8|36726.7|79
1719268800000|2024-06-24 22:40:00|36828.4|36739.5|36834.6|36742.9|36850.1|36750.6|36827.3|36727.7|103
1719269100000|2024-06-24 22:45:00|36833.4|36742.5|36832.6|36727.9|36849|36752.1|36828|36723.8|115
1719269400000|2024-06-24 22:50:00|36837.7|36744.5|36835|36748|36852|36749.9|36832.2|36722.5|53
1719269700000|2024-06-24 22:55:00|36832.2|36750.5|36838.7|36753.9|36843.8|36754.5|36828.8|36732.8|116
1719270000000|2024-06-24 23:00:00|36840.3|36752.9|36838.9|36746.8|36867.5|36761.3|36826.2|36742.4|158
1719270300000|2024-06-24 23:05:00|36839.4|36742.7|36843|36748.7|36852.8|36748.7|36836.2|36730.7|53
1719270600000|2024-06-24 23:10:00|36843.7|36749.3|36843.5|36735.4|36856|36754.8|36836.9|36730.5|76
1719270900000|2024-06-24 23:15:00|36841|36739.6|36847|36741.5|36859|36754.9|36833.4|36738.5|165
1719271200000|2024-06-24 23:20:00|36847.1|36741.4|36857.5|36791.3|36870.9|36801.6|36837|36731.3|230
1719271500000|2024-06-24 23:25:00|36857.4|36792.2|36856.3|36792|36861.2|36797.3|36850.9|36787.9|115
1719271800000|2024-06-24 23:30:00|36856|36794|36852.2|36796.3|36857.5|36798.1|36850.4|36789.2|54
1719272100000|2024-06-24 23:35:00|36852.1|36793.1|36852.7|36798.2|36856.6|36800.4|36850.5|36790.4|127
1719272400000|2024-06-24 23:40:00|36850.9|36797.4|36849.8|36799.8|36858.5|36803.1|36844.8|36791.3|207
1719272700000|2024-06-24 23:45:00|36850.1|36800.1|36849.7|36799.7|36856.4|36806.4|36838.1|36788.1|387
1719273000000|2024-06-24 23:50:00|36850|36800|36849.5|36799.5|36852|36802|36844|36794|421
1719273300000|2024-06-24 23:55:00|36849.4|36799.4|36844|36794|36854.1|36804.1|36834.9|36784.9|296
1719273600000|2024-06-25 00:00:00|36837|36787|36845.2|36795.2|36848.2|36798.2|36835|36785|514
1719273900000|2024-06-25 00:05:00|36845.3|36795.3|36845.1|36795.1|36847.4|36797.4|36836.6|36786.6|568
1719274200000|2024-06-25 00:10:00|36843.9|36793.9|36842.4|36792.4|36848.6|36798.6|36834.6|36784.6|629
1719274500000|2024-06-25 00:15:00|36842.7|36792.7|36838.6|36788.6|36845.8|36795.8|36827.5|36777.5|472
1719274800000|2024-06-25 00:20:00|36839.8|36789.8|36844.4|36794.4|36848.8|36798.8|36831.9|36781.9|639
1719275100000|2024-06-25 00:25:00|36844|36794|36837.4|36787.4|36847.7|36797.7|36836.1|36786.1|515
1719275400000|2024-06-25 00:30:00|36836.4|36786.4|36839.2|36789.2|36843.3|36793.3|36832.6|36782.6|497
1719275700000|2024-06-25 00:35:00|36839.4|36789.4|36838.3|36788.3|36841|36791|36830.4|36780.4|488
1719276000000|2024-06-25 00:40:00|36838.4|36788.4|36829.6|36779.6|36842.8|36792.8|36826.6|36776.6|461
1719276300000|2024-06-25 00:45:00|36829.5|36779.5|36835.5|36785.5|36836.4|36786.4|36826.1|36776.1|317
1719276600000|2024-06-25 00:50:00|36835.3|36785.3|36834.1|36784.1|36841.9|36791.9|36831.9|36781.9|339
1719276900000|2024-06-25 00:55:00|36834.8|36784.8|36833.3|36783.3|36843|36793|36827.5|36777.5|429
1719277200000|2024-06-25 01:00:00|36833|36783|36835.8|36785.8|36843|36793|36828.6|36778.6|427
1719277500000|2024-06-25 01:05:00|36835.7|36785.7|36836.7|36786.7|36844|36794|36826.6|36776.6|363
1719277800000|2024-06-25 01:10:00|36836|36786|36827.3|36777.3|36841.8|36791.8|36825.1|36775.1|363
1719278100000|2024-06-25 01:15:00|36827.1|36777.1|36834.9|36784.9|36834.9|36784.9|36819.8|36769.8|464
1719278400000|2024-06-25 01:20:00|36834.8|36784.8|36822.6|36772.6|36837.5|36787.5|36819.6|36769.6|346
1719278700000|2024-06-25 01:25:00|36822.5|36772.5|36838.5|36788.5|36840.7|36790.7|36818.3|36768.3|364
1719279000000|2024-06-25 01:30:00|36836.3|36786.3|36832.3|36782.3|36842|36792|36829.2|36779.2|385
1719279300000|2024-06-25 01:35:00|36831.9|36781.9|36829.8|36779.8|36840.4|36790.4|36825.9|36775.9|330
1719279600000|2024-06-25 01:40:00|36830|36780|36816.7|36766.7|36833.6|36783.6|36816.7|36766.7|364
1719279900000|2024-06-25 01:45:00|36815.5|36765.5|36816.6|36766.6|36821.1|36771.1|36809.9|36759.9|401
1719280200000|2024-06-25 01:50:00|36817.1|36767.1|36834.7|36784.7|36834.8|36784.8|36813.2|36763.2|514
1719280500000|2024-06-25 01:55:00|36834.4|36784.4|36826.9|36776.9|36844.7|36794.7|36813|36763|481
1719280800000|2024-06-25 02:00:00|36826.6|36776.6|36834.2|36784.2|36837|36787|36810.5|36760.5|502
1719281100000|2024-06-25 02:05:00|36834.1|36784.1|36811.9|36761.9|36840.2|36790.2|36811.8|36761.8|526
1719281400000|2024-06-25 02:10:00|36812.2|36762.2|36792.3|36742.3|36813.6|36763.6|36789.9|36739.9|396
1719281700000|2024-06-25 02:15:00|36793|36743|36822.1|36772.1|36825.6|36775.6|36791.5|36741.5|606
1719282000000|2024-06-25 02:20:00|36820.6|36770.6|36794|36744|36824.3|36774.3|36783.6|36733.6|435
1719282300000|2024-06-25 02:25:00|36794.1|36744.1|36755|36705|36804.4|36754.4|36754.7|36704.7|467
1719282600000|2024-06-25 02:30:00|36753.8|36703.8|36745.8|36695.8|36756.3|36705.9|36741.5|36691.5|547
1719282900000|2024-06-25 02:35:00|36744.6|36694.6|36748.1|36698.1|36755.7|36705.7|36744.4|36694.4|392
1719283200000|2024-06-25 02:40:00|36748.2|36698.2|36748.4|36698.4|36756.5|36706.5|36745.8|36695.8|593
1719283500000|2024-06-25 02:45:00|36748.5|36698.5|36756.1|36706.1|36758.2|36708.2|36746.9|36696.9|579
1719283800000|2024-06-25 02:50:00|36756.5|36706.5|36750.8|36700.8|36761|36711|36749.8|36699.8|433
1719284100000|2024-06-25 02:55:00|36750.6|36700.6|36755.3|36705.3|36759.4|36709.4|36746.7|36696.7|452
1719284400000|2024-06-25 03:00:00|36755.4|36705.4|36749.9|36699.9|36755.4|36705.4|36745.7|36695.7|434
1719284700000|2024-06-25 03:05:00|36750|36700|36743.8|36693.8|36754.3|36704.3|36739.1|36689.1|303
1719285000000|2024-06-25 03:10:00|36743.9|36693.9|36738.4|36688.4|36750.4|36700.4|36733.7|36683.7|426
1719285300000|2024-06-25 03:15:00|36738.3|36688.3|36739.6|36689.6|36745.1|36695.1|36733.3|36683.3|502
1719285600000|2024-06-25 03:20:00|36739.9|36689.9|36743.3|36693.3|36748.6|36698.6|36735.1|36685.1|421
1719285900000|2024-06-25 03:25:00|36743|36693|36750|36700|36751.6|36701.6|36739.7|36689.7|523
1719286200000|2024-06-25 03:30:00|36750.1|36700.1|36745|36695|36755.4|36705.4|36743.9|36693.9|367
1719286500000|2024-06-25 03:35:00|36745.8|36695.8|36746.7|36696.7|36753.5|36703.5|36744.3|36694.3|407
1719286800000|2024-06-25 03:40:00|36749|36699|36748.1|36698.1|36754.5|36704.5|36743.6|36693.6|343
1719287100000|2024-06-25 03:45:00|36747.5|36697.5|36753.4|36703.4|36758.8|36708.8|36744.2|36694.2|338
1719287400000|2024-06-25 03:50:00|36753.2|36703.2|36746.3|36696.3|36763.8|36713.8|36744.5|36694.5|334
1719287700000|2024-06-25 03:55:00|36746.5|36696.5|36762.1|36712.1|36763.2|36713.2|36741.4|36691.4|346
1719288000000|2024-06-25 04:00:00|36761|36711|36796.3|36746.3|36799.2|36749.2|36758.8|36708.8|402
1719288300000|2024-06-25 04:05:00|36796.2|36746.2|36772.8|36722.8|36806|36756|36772.8|36722.8|318
1719288600000|2024-06-25 04:10:00|36768.5|36718.5|36739.5|36689.5|36768.5|36718.5|36738|36688|219
1719288900000|2024-06-25 04:15:00|36739.8|36689.8|36751.5|36701.5|36796.6|36746.6|36739.7|36689.7|243
1719289200000|2024-06-25 04:20:00|36752.2|36702.2|36779.7|36729.6|36780.1|36730|36743|36693|297
1719289500000|2024-06-25 04:25:00|36780.2|36730.2|36744.6|36694.6|36788.6|36738.6|36742.4|36692.4|328
1719289800000|2024-06-25 04:30:00|36742.5|36692.5|36753.6|36703.6|36780.7|36730.7|36738.3|36688.3|196
1719290100000|2024-06-25 04:35:00|36753.3|36703.3|36753.7|36703.7|36764.3|36714.3|36751.7|36701.7|200
1719290400000|2024-06-25 04:40:00|36753.3|36703.3|36735.7|36685.7|36770.5|36720.5|36733.2|36683.2|372
1719290700000|2024-06-25 04:45:00|36735.8|36685.8|36745.8|36695.8|36746.4|36696.4|36730.1|36680.1|306
1719291000000|2024-06-25 04:50:00|36745.9|36695.9|36750.3|36700.3|36755.8|36705.8|36744|36694|218
1719291300000|2024-06-25 04:55:00|36749.5|36699.5|36759.5|36709.5|36759.5|36709.5|36745.4|36695.4|259
1719291600000|2024-06-25 05:00:00|36758.6|36708.6|36734|36684|36758.6|36708.6|36733.6|36683.6|305
1719291900000|2024-06-25 05:05:00|36734.3|36684.3|36729.8|36679.8|36738.7|36688.7|36726.7|36676.7|189
1719292200000|2024-06-25 05:10:00|36729.4|36679.4|36764.6|36714.6|36772.6|36722.6|36727.5|36677.5|292
1719292500000|2024-06-25 05:15:00|36764.3|36714.3|36725.1|36675.1|36769.1|36719.1|36723.6|36673.6|281
1719292800000|2024-06-25 05:20:00|36723.4|36673.4|36722.8|36672.8|36762.1|36712.1|36720|36670|348
1719293100000|2024-06-25 05:25:00|36721.4|36671.4|36741.4|36691.4|36764.3|36714.3|36720.4|36670.4|308
1719293400000|2024-06-25 05:30:00|36737.1|36687.1|36725.3|36675.3|36767|36717|36720.7|36670.7|358
1719293700000|2024-06-25 05:35:00|36724.8|36674.8|36730.3|36680.3|36758.1|36708.1|36720.8|36670.8|300
1719294000000|2024-06-25 05:40:00|36730.2|36680.2|36754.2|36704.2|36756.6|36706.6|36725.3|36675.3|293
1719294300000|2024-06-25 05:45:00|36754.7|36704.7|36763.8|36713.8|36763.8|36713.8|36724.1|36674.1|260
1719294600000|2024-06-25 05:50:00|36763.3|36713.3|36766.9|36716.9|36772.9|36722.9|36720.2|36670.2|383
1719294900000|2024-06-25 05:55:00|36768.7|36718.7|36776.6|36726.6|36777.2|36727.2|36762.4|36712.4|341
1719295200000|2024-06-25 06:00:00|36776.3|36726.3|36764.2|36744.2|36778.2|36746.2|36744.1|36715.2|441
1719295500000|2024-06-25 06:05:00|36764.3|36744.3|36778.9|36758.9|36781.3|36761.3|36762.1|36742.1|389
1719295800000|2024-06-25 06:10:00|36778.8|36758.8|36802.2|36782.2|36802.2|36782.2|36774.3|36754.3|365
1719296100000|2024-06-25 06:15:00|36802.3|36782.3|36808.2|36788.2|36822|36802|36797.2|36777.2|440
1719296400000|2024-06-25 06:20:00|36808|36788|36816.1|36796.1|36839.1|36819.1|36805.2|36785.2|386
1719296700000|2024-06-25 06:25:00|36816|36796|36824.3|36804.3|36835.9|36815.9|36810.2|36790.2|372
1719297000000|2024-06-25 06:30:00|36824.2|36804.2|36805.4|36785.4|36827.6|36807.6|36805.4|36785.4|360
1719297300000|2024-06-25 06:35:00|36805.7|36785.7|36802.9|36782.9|36806.4|36786.4|36778.8|36758.8|476
1719297600000|2024-06-25 06:40:00|36803|36783|36777.5|36757.5|36805.6|36785.6|36773.5|36753.5|425
1719297900000|2024-06-25 06:45:00|36777.7|36757.7|36775.2|36755.2|36778|36758|36757.1|36737.1|370
1719298200000|2024-06-25 06:50:00|36775.1|36755.1|36786.9|36766.9|36788.3|36768.3|36769.7|36749.7|334
1719298500000|2024-06-25 06:55:00|36785.7|36765.7|36790.8|36770.8|36797.2|36777.2|36769.2|36749.2|535
1719298800000|2024-06-25 07:00:00|36793.5|36773.5|36819.6|36799.6|36825.8|36805.8|36793.5|36773.5|565
1719299100000|2024-06-25 07:05:00|36819.2|36799.2|36823.4|36803.4|36825.2|36805.2|36809.6|36789.6|466
1719299400000|2024-06-25 07:10:00|36823.6|36803.6|36833.8|36813.8|36836.1|36816.1|36823.4|36803.4|434
1719299700000|2024-06-25 07:15:00|36833.4|36813.4|36844.9|36824.9|36857.3|36837.3|36826|36806|514
1719300000000|2024-06-25 07:20:00|36845|36825|36812.2|36792.2|36845|36825|36810.5|36790.5|436
1719300300000|2024-06-25 07:25:00|36812.1|36792.1|36814.9|36794.9|36817.8|36797.8|36807.9|36787.9|480
1719300600000|2024-06-25 07:30:00|36814.8|36794.8|36793.9|36773.9|36815.9|36795.9|36783.7|36763.7|497
1719300900000|2024-06-25 07:35:00|36793.8|36773.8|36801.1|36781.1|36804.2|36784.2|36793.4|36773.4|413
1719301200000|2024-06-25 07:40:00|36801.4|36781.4|36807.9|36787.9|36812.8|36792.8|36793.6|36773.6|391
1719301500000|2024-06-25 07:45:00|36807.8|36787.8|36828.6|36808.6|36830.5|36810.5|36802.4|36782.4|435
1719301800000|2024-06-25 07:50:00|36828.5|36808.5|36807.8|36787.8|36834.4|36814.4|36807|36787|436
1719302100000|2024-06-25 07:55:00|36808|36788|36805.7|36785.7|36809.9|36789.9|36798.3|36778.3|370
1719302400000|2024-06-25 08:00:00|36805.9|36785.9|36800.7|36780.7|36814.1|36794.1|36800.6|36780.6|488
1719302700000|2024-06-25 08:05:00|36800.4|36780.4|36804|36784|36807.6|36787.6|36798.9|36778.9|396
1719303000000|2024-06-25 08:10:00|36802.4|36782.4|36800.5|36780.5|36803.8|36783.8|36796.6|36776.6|392
1719303300000|2024-06-25 08:15:00|36800.3|36780.3|36796.6|36776.6|36803.2|36783.2|36793.5|36773.5|348
1719303600000|2024-06-25 08:20:00|36796.5|36776.5|36812|36792|36817.9|36797.9|36795.3|36775.3|386
1719303900000|2024-06-25 08:25:00|36812.2|36792.2|36809.5|36789.5|36813|36793|36804.4|36784.4|420
1719304200000|2024-06-25 08:30:00|36809.6|36789.6|36796.1|36776.1|36810.6|36790.6|36793.8|36773.8|417
1719304500000|2024-06-25 08:35:00|36797.3|36777.3|36801.6|36781.6|36810.9|36790.9|36793.9|36773.9|377
1719304800000|2024-06-25 08:40:00|36801|36781|36802.6|36782.6|36804.6|36784.6|36793.2|36773.2|381
1719305100000|2024-06-25 08:45:00|36802|36782|36788.8|36768.8|36817.3|36797.3|36788.2|36768.2|443
1719305400000|2024-06-25 08:50:00|36788.5|36768.5|36782.9|36762.9|36792.7|36772.7|36777.7|36757.7|493
1719305700000|2024-06-25 08:55:00|36782.5|36762.5|36801.2|36781.2|36801.9|36781.9|36779.2|36759.2|433
1719306000000|2024-06-25 09:00:00|36800.9|36780.9|36805.3|36785.3|36811.7|36791.7|36792.9|36772.9|479
1719306300000|2024-06-25 09:05:00|36805.5|36785.5|36815.8|36795.8|36815.8|36795.8|36802.8|36782.8|386
1719306600000|2024-06-25 09:10:00|36815.6|36795.6|36843.7|36823.7|36843.8|36823.8|36809.5|36789.5|549
1719306900000|2024-06-25 09:15:00|36843.5|36823.5|36871|36851|36872|36852|36840.2|36820.2|396
1719307200000|2024-06-25 09:20:00|36870.9|36850.9|36856.5|36836.5|36873.4|36853.4|36853.5|36833.5|348
1719307500000|2024-06-25 09:25:00|36854.6|36834.6|36863.2|36843.2|36863.2|36843.2|36849.1|36829.1|445
1719307800000|2024-06-25 09:30:00|36863.4|36843.4|36882.5|36862.5|36889.6|36869.6|36862.4|36842.4|461
1719308100000|2024-06-25 09:35:00|36880.3|36860.3|36888.4|36868.4|36891.6|36871.6|36873.6|36853.6|394
1719308400000|2024-06-25 09:40:00|36887.9|36867.9|36921|36901|36928|36908|36887.9|36867.9|500
1719308700000|2024-06-25 09:45:00|36920.5|36900.5|36928.9|36908.9|36935.2|36915.2|36915.3|36895.3|364
1719309000000|2024-06-25 09:50:00|36929.2|36909.2|36946.5|36926.5|36952.1|36932.1|36928.5|36908.5|586
1719309300000|2024-06-25 09:55:00|36946.4|36926.4|36961.9|36941.9|36991.2|36971.2|36946.4|36926.4|509
1719309600000|2024-06-25 10:00:00|36962.2|36942.2|36964.9|36944.9|36976.7|36956.7|36950|36930|627
1719309900000|2024-06-25 10:05:00|36964.8|36944.8|36912.8|36892.8|36969.1|36949.1|36898.6|36864.7|689
1719310200000|2024-06-25 10:10:00|36912.7|36892.7|36923|36903|36934.2|36914.2|36912.4|36892.4|578
1719310500000|2024-06-25 10:15:00|36922.7|36902.7|36931.5|36911.5|36935.9|36915.9|36909.8|36889.8|431
1719310800000|2024-06-25 10:20:00|36931.1|36911.1|36947.9|36927.9|36950.2|36930.2|36924|36904|427
1719311100000|2024-06-25 10:25:00|36947.7|36927.7|36947.9|36927.9|36956.4|36936.4|36939.3|36919.3|382
1719311400000|2024-06-25 10:30:00|36945.7|36925.7|36979.6|36959.6|36989.3|36969.3|36941.9|36921.9|455
1719311700000|2024-06-25 10:35:00|36979.1|36959.1|36994.8|36974.8|37002.8|36982.8|36979.1|36959.1|382
1719312000000|2024-06-25 10:40:00|36994.5|36974.5|36997.4|36977.4|37000.4|36980.4|36987.2|36967.2|473
1719312300000|2024-06-25 10:45:00|36997.2|36977.2|36996|36976|37003.4|36983.4|36984.2|36964.2|386
1719312600000|2024-06-25 10:50:00|36996.1|36976.1|36972.5|36952.5|37011.1|36991.1|36968.6|36948.6|505
1719312900000|2024-06-25 10:55:00|36972.4|36952.4|36971.4|36951.4|36980.3|36960.3|36966.3|36946.3|487
1719313200000|2024-06-25 11:00:00|36973|36953|36986.6|36966.6|36990.5|36970.5|36968.1|36948.1|480
1719313500000|2024-06-25 11:05:00|36986|36966|36980.1|36960.1|36997.2|36977.2|36972.7|36952.7|427
1719313800000|2024-06-25 11:10:00|36979.9|36959.9|36975.5|36955.5|36987.8|36967.8|36972.8|36952.8|371
1719314100000|2024-06-25 11:15:00|36975.7|36955.7|36967|36947|36980.1|36960.1|36956.7|36936.7|530
1719314400000|2024-06-25 11:20:00|36967.3|36947.3|36979.3|36959.3|36980.7|36960.7|36962.5|36942.5|419
1719314700000|2024-06-25 11:25:00|36979.4|36959.4|36994.4|36974.4|36997.1|36977.1|36976.1|36956.1|443
1719315000000|2024-06-25 11:30:00|36994.5|36974.5|36986.6|36966.6|37001.1|36981.1|36986.5|36966.5|370
1719315300000|2024-06-25 11:35:00|36989|36969|36999.2|36979.2|37002.8|36982.8|36989|36969|387
1719315600000|2024-06-25 11:40:00|36999.9|36979.9|37006.4|36986.4|37014.7|36994.7|36999.2|36979.2|378
1719315900000|2024-06-25 11:45:00|37006.5|36986.5|36998.3|36978.3|37011.1|36991.1|36985.9|36965.9|407
1719316200000|2024-06-25 11:50:00|36998.8|36978.8|36991.3|36971.3|37002.2|36982.2|36984.4|36964.4|339
1719316500000|2024-06-25 11:55:00|36991.4|36971.4|36991.6|36971.6|36992.8|36972.8|36979.7|36959.7|422
1719316800000|2024-06-25 12:00:00|36992.1|36972.1|36999.3|36979.3|37002.2|36982.2|36982.8|36962.8|462
1719317100000|2024-06-25 12:05:00|36999.4|36979.4|36973.8|36953.8|37000.4|36980.4|36962.3|36942.3|446
1719317400000|2024-06-25 12:10:00|36973.7|36953.7|36971.4|36951.4|36977.8|36957.8|36963.1|36943.1|443
1719317700000|2024-06-25 12:15:00|36971.3|36951.3|36975.7|36955.7|36976.1|36956.1|36959.4|36939.4|313
1719318000000|2024-06-25 12:20:00|36975.5|36955.5|36973.9|36953.9|36976.2|36956.2|36961.2|36941.2|339
1719318300000|2024-06-25 12:25:00|36974|36954|36982.2|36932.2|36985.4|36960.5|36969.8|36932.2|445
1719318600000|2024-06-25 12:30:00|36983.5|36933.5|36986.3|36966.3|36993|36973|36971.7|36933.5|503
1719318900000|2024-06-25 12:35:00|36988.7|36968.7|36978.8|36958.8|36993.4|36973.4|36975.5|36955.5|393
1719319200000|2024-06-25 12:40:00|36978.7|36958.7|36984.8|36964.8|36985.2|36965.2|36956.5|36936.5|488
1719319500000|2024-06-25 12:45:00|36986.5|36966.5|36998.9|36978.9|37002.1|36982.1|36977.6|36957.6|444
1719319800000|2024-06-25 12:50:00|36999.3|36979.3|37003.7|36983.7|37006.9|36986.9|36998.8|36978.8|409
1719320100000|2024-06-25 12:55:00|37002.2|36982.2|36994.2|36974.2|37008.4|36988.4|36989.9|36969.9|349
1719320400000|2024-06-25 13:00:00|36994.8|36974.8|36982.5|36962.5|36994.9|36974.9|36979.3|36959.3|517
1719320700000|2024-06-25 13:05:00|36982.3|36962.3|36983.1|36963.1|36988.7|36968.7|36973.6|36953.6|390
1719321000000|2024-06-25 13:10:00|36983.2|36963.2|36985.3|36965.3|36988|36968|36976.9|36956.9|408
1719321300000|2024-06-25 13:15:00|36986.6|36966.6|36988.6|36968.6|36996|36976|36982.3|36962.3|410
1719321600000|2024-06-25 13:20:00|36988.4|36968.4|36985.1|36965.1|36993|36973|36984.8|36964.8|381
1719321900000|2024-06-25 13:25:00|36985|36965|37003.3|36983.3|37008.2|36988.2|36984.9|36964.9|342
1719322200000|2024-06-25 13:30:00|37003.4|36983.4|37004.7|36984.7|37016.8|36996.8|37002|36982|496
1719322500000|2024-06-25 13:35:00|37004.8|36984.8|36994.4|36974.4|37006.8|36986.8|36989.2|36969.2|504
1719322800000|2024-06-25 13:40:00|36994.3|36974.3|37016.6|36996.6|37019.3|36999.3|36989.6|36969.6|513
1719323100000|2024-06-25 13:45:00|37016.3|36996.3|37024.8|37004.8|37033.1|37013.1|37009|36989|403
1719323400000|2024-06-25 13:50:00|37024.4|37004.4|37028.4|37008.4|37031.3|37011.3|37016.9|36996.9|355
1719323700000|2024-06-25 13:55:00|37028.3|37008.3|37036.9|36986.9|37047.1|37019|37016.4|36984.9|448
1719324000000|2024-06-25 14:00:00|37037.1|36987.1|37039.9|37019.9|37051.5|37031.5|37020.8|36987|593
1719324300000|2024-06-25 14:05:00|37040|37020|37063.3|37043.3|37066.6|37046.6|37037.3|37017.3|515
1719324600000|2024-06-25 14:10:00|37063.4|37043.4|37055.5|37035.5|37064.2|37044.2|37049.2|37029.2|484
1719324900000|2024-06-25 14:15:00|37052.7|37032.7|37054.5|37034.5|37069.9|37049.9|37049.9|37029.9|473
1719325200000|2024-06-25 14:20:00|37054.4|37034.4|37059.6|37039.6|37064.3|37044.3|37048.8|37028.8|442
1719325500000|2024-06-25 14:25:00|37059.8|37039.8|37068|37048|37077|37057|37059.4|37039.4|551
1719325800000|2024-06-25 14:30:00|37068.1|37048.1|37059.3|37039.3|37077.3|37057.3|37056.2|37036.2|515
1719326100000|2024-06-25 14:35:00|37059|37039|37035.2|37015.2|37064.4|37044.4|37032.3|37012.3|422
1719326400000|2024-06-25 14:40:00|37034.8|37014.8|37030.9|37010.9|37041.2|37021.2|37023.1|37003.1|396
1719326700000|2024-06-25 14:45:00|37031|37011|37028.8|37008.8|37040|37020|37019.9|36999.9|392
1719327000000|2024-06-25 14:50:00|37028.9|37008.9|37037.8|37017.8|37043.8|37023.8|37025.4|37005.4|508
1719327300000|2024-06-25 14:55:00|37037.3|37017.3|37029.2|37009.2|37042.5|37022.5|37027.3|37007.3|571
1719327600000|2024-06-25 15:00:00|37029.1|37009.1|36996.1|36976.1|37029.1|37009.1|36996.1|36976.1|436
1719327900000|2024-06-25 15:05:00|36995.3|36975.3|36991.9|36971.9|37004.3|36984.3|36987.6|36967.6|447
1719328200000|2024-06-25 15:10:00|36992|36972|36981.6|36961.6|36994.9|36974.9|36977.4|36957.4|398
1719328500000|2024-06-25 15:15:00|36982.1|36962.1|36994.5|36974.5|36994.5|36974.5|36977.5|36957.5|380
1719328800000|2024-06-25 15:20:00|36994.3|36974.3|37000.4|36980.4|37000.4|36980.4|36983.9|36963.9|376
1719329100000|2024-06-25 15:25:00|37001.2|36981.2|36992.5|36972.5|37001.2|36981.2|36983.3|36963.3|363
1719329400000|2024-06-25 15:30:00|36992.7|36972.7|36972.9|36952.9|36998|36978|36959|36932.1|573
1719329700000|2024-06-25 15:35:00|36973|36953|36988.8|36968.8|36997.5|36971.7|36970.3|36935.3|641
1719330000000|2024-06-25 15:40:00|36988.9|36968.9|36983.1|36963.1|36993.5|36973.5|36974.9|36954.9|582
1719330300000|2024-06-25 15:45:00|36982.9|36962.9|36982.7|36962.7|36986.3|36966.3|36979.2|36959.2|333
1719330600000|2024-06-25 15:50:00|36982.5|36962.5|36985|36965|37001.2|36972.2|36975.8|36942.7|556
1719330900000|2024-06-25 15:55:00|36985.2|36965.2|36989.7|36969.7|36993.2|36973.2|36974.5|36939.5|463
1719331200000|2024-06-25 16:00:00|36991.5|36971.5|37012.1|36962.1|37014.3|36979.7|36985.9|36951|529
1719331500000|2024-06-25 16:05:00|37012.5|36962.5|37011.2|36961.2|37016|36979.8|36994.3|36954.4|529
1719331800000|2024-06-25 16:10:00|37011.9|36961.9|37002.5|36952.5|37013.8|36967.5|36987.5|36949.2|692
1719332100000|2024-06-25 16:15:00|37001.9|36951.9|37004.3|36954.3|37008.8|36958.8|36998.7|36948.7|542
1719332400000|2024-06-25 16:20:00|37004|36954|37011.4|36961.4|37017.2|36967.2|37000.8|36950.8|714
1719332700000|2024-06-25 16:25:00|37011.7|36961.7|36987.1|36937.1|37014.8|36964.8|36986.8|36936.8|676
1719333000000|2024-06-25 16:30:00|36987|36937|36975.6|36925.6|36989.5|36950.9|36956.6|36924.1|574
1719333300000|2024-06-25 16:35:00|36975.2|36925.2|36972.8|36922.8|36980.8|36942|36958.6|36921.9|544
1719333600000|2024-06-25 16:40:00|36973.1|36923.1|36973.3|36953.3|36989.7|36954.7|36966|36923.1|610
1719333900000|2024-06-25 16:45:00|36972.9|36952.9|36985.4|36935.4|36999.8|36966.5|36968.7|36933.9|689
1719334200000|2024-06-25 16:50:00|36984.6|36934.6|36992.5|36942.5|37001|36963.8|36974.1|36932.8|720
1719334500000|2024-06-25 16:55:00|36991.3|36941.3|36999|36949|37004.3|36967.7|36975.6|36938.8|864
1719334800000|2024-06-25 17:00:00|36997.7|36947.7|36983.6|36933.6|36997.7|36959.1|36967|36930.4|826
1719335100000|2024-06-25 17:05:00|36982.4|36932.4|36975.4|36925.4|36989.3|36953.3|36962.6|36923.2|898
1719335400000|2024-06-25 17:10:00|36975.5|36925.5|36969.9|36919.9|36977.9|36927.9|36967.9|36917.9|778
1719335700000|2024-06-25 17:15:00|36969.8|36919.8|36968.5|36918.5|36973.9|36939|36951.3|36915.7|719
1719336000000|2024-06-25 17:20:00|36967.3|36917.3|36968.7|36918.7|36977.2|36939.2|36959.2|36915.6|749
1719336300000|2024-06-25 17:25:00|36967.3|36917.3|36966.4|36916.4|36975|36935.1|36950.2|36912.3|710
1719336600000|2024-06-25 17:30:00|36965.9|36915.9|36975.4|36925.4|36978.2|36928.2|36963.2|36913.2|793
1719336900000|2024-06-25 17:35:00|36975.3|36925.3|36975.8|36925.8|36981.9|36931.9|36972.8|36922.8|919
1719337200000|2024-06-25 17:40:00|36975|36925|36974.4|36924.4|36980.1|36930.1|36965.7|36915.7|787
1719337500000|2024-06-25 17:45:00|36975.6|36925.6|36970.2|36920.2|36978.3|36936.1|36950.3|36913.4|863
1719337800000|2024-06-25 17:50:00|36970.1|36920.1|36965.5|36915.5|36973.4|36936.5|36942.6|36908.2|726
1719338100000|2024-06-25 17:55:00|36965.3|36915.3|36969.2|36919.2|36971.8|36934.8|36942.1|36905.4|701
1719338400000|2024-06-25 18:00:00|36969.1|36919.1|36952.1|36932.1|36974.6|36935.6|36949.1|36913.5|474
1719338700000|2024-06-25 18:05:00|36953.1|36933.1|36968.2|36918.2|36975.3|36939.3|36949.3|36914.3|596
1719339000000|2024-06-25 18:10:00|36968|36918|36964.8|36914.8|36968.9|36918.9|36962.8|36912.8|320
1719339300000|2024-06-25 18:15:00|36964.9|36914.9|36948.2|36928.2|36966.1|36928.3|36947.5|36912.1|177
1719339600000|2024-06-25 18:20:00|36948.1|36928.1|36951.2|36931.2|36953.3|36933.3|36947.5|36927.5|164
1719339900000|2024-06-25 18:25:00|36951.3|36931.3|36955.9|36905.9|36969.6|36932.1|36950.1|36902.9|235
1719340200000|2024-06-25 18:30:00|36956.6|36906.6|36963.4|36913.4|36963.4|36927.9|36944.1|36906.4|287
1719340500000|2024-06-25 18:35:00|36963.3|36913.3|36954.6|36904.6|36967.5|36917.5|36931.6|36893.6|587
1719340800000|2024-06-25 18:40:00|36954.8|36904.8|36952.1|36902.1|36959.4|36917.9|36930|36893.7|541
1719341100000|2024-06-25 18:45:00|36952.2|36902.2|36965.8|36915.8|36966.2|36916.2|36950|36900|442
1719341400000|2024-06-25 18:50:00|36965.7|36915.7|36954.3|36934.3|36968|36935.4|36951.9|36912.7|308
1719341700000|2024-06-25 18:55:00|36953.2|36933.2|36950.9|36930.9|36955.1|36935.1|36950.2|36930.2|306
1719342000000|2024-06-25 19:00:00|36951|36931|36967.6|36917.6|36969.2|36931.6|36950.7|36915.4|215
1719342300000|2024-06-25 19:05:00|36967.4|36917.4|36969.4|36919.4|36969.4|36933.7|36952.4|36915.7|228
1719342600000|2024-06-25 19:10:00|36969.5|36919.5|36969.5|36919.5|36973.2|36923.2|36969.3|36919.3|140
1719342900000|2024-06-25 19:15:00|36969.4|36919.4|36967.7|36917.7|36969.8|36919.8|36964.7|36914.7|206
1719343200000|2024-06-25 19:20:00|36967.6|36917.6|36964.4|36914.4|36968.1|36918.1|36963.4|36913.4|166
1719343500000|2024-06-25 19:25:00|36964.3|36914.3|36962.9|36912.9|36965.5|36915.5|36962.1|36912.1|150
1719343800000|2024-06-25 19:30:00|36962.8|36912.8|36968.3|36918.3|36970|36920|36962.8|36912.8|89
1719344100000|2024-06-25 19:35:00|36968.2|36918.2|36963.2|36913.2|36968.4|36932.5|36951.1|36912.7|84
1719344400000|2024-06-25 19:40:00|36948.3|36928.3|36952.4|36932.4|36953.7|36933.7|36948.3|36928.3|125
1719344700000|2024-06-25 19:45:00|36952.5|36932.5|36954|36934|36954|36934|36951.5|36931.5|92
1719345000000|2024-06-25 19:50:00|36954.1|36934.1|36953.1|36933.1|36955.4|36935.4|36950.8|36930.8|116
1719345300000|2024-06-25 19:55:00|36953.2|36933.2|36969.3|36919.3|36972|36938|36953.1|36905.3|286
1719345600000|2024-06-25 20:00:00|36969.7|36919.7|36957.4|36907.4|36979.7|36929.7|36956.5|36906.5|461
1719345900000|2024-06-25 20:05:00|36957.1|36907.1|36959.6|36909.6|36961.4|36924.4|36943|36901.5|358
1719346200000|2024-06-25 20:10:00|36960.4|36910.4|36962.3|36912.3|36962.9|36912.9|36958.3|36908.3|99
1719346500000|2024-06-25 20:15:00|36962.5|36912.5|36976.6|36926.6|36977.9|36927.9|36962.3|36912.3|236
1719346800000|2024-06-25 20:20:00|36976.4|36926.4|36981.2|36931.2|36981.3|36931.3|36976.2|36926.2|209
1719347100000|2024-06-25 20:25:00|36981.1|36931.1|36986.1|36936.1|36987.1|36937.1|36979.8|36929.8|297
1719347400000|2024-06-25 20:30:00|36986|36936|36979|36929|36987.2|36937.2|36977.7|36927.7|135
1719347700000|2024-06-25 20:35:00|36978.9|36928.9|36965.4|36915.4|36980.3|36930.3|36954.5|36904.5|135
1719348000000|2024-06-25 20:40:00|36964.1|36914.1|36966.6|36916.6|36966.6|36916.6|36961.2|36911.2|74
1719348300000|2024-06-25 20:45:00|36966.5|36916.5|36967.8|36917.8|36968.8|36918.8|36965.7|36915.7|146
1719348600000|2024-06-25 20:50:00|36967.9|36917.9|36959.4|36909.4|36969.9|36917.9|36959.3|36909.3|126
1719348900000|2024-06-25 20:55:00|36958.8|36908.8|36982.9|36897|36982.9|36910.4|36958.8|36897|215
1719349200000|2024-06-25 21:00:00|36990.4|36895.3|37027.3|36907.3|37027.3|36907.3|36986.1|36886.1|16
1719349500000|2024-06-25 21:05:00|37027.8|36907.8|37019.1|36899.9|37027.8|36907.8|37016.5|36897|157
1719349800000|2024-06-25 21:10:00|37018.8|36899.8|37018.9|36905.4|37025.5|36907|37014.2|36895.5|207
1719350100000|2024-06-25 21:15:00|37019.4|36905.7|37024.1|36905.6|37024.4|36906.7|37019.4|36905.4|73
1719350400000|2024-06-25 21:20:00|37024.2|36905.8|37018.2|36904.9|37024.9|36908.5|37018.2|36904.5|110
1719350700000|2024-06-25 21:25:00|37012.1|36902.8|37006.9|36900.6|37012.1|36902.8|37006.7|36893.9|71
1719351000000|2024-06-25 21:30:00|37008.1|36900.4|37009|36899.9|37010.5|36900.6|37006.9|36899.4|49
1719351300000|2024-06-25 21:35:00|37009.8|36899.8|37007.2|36898.2|37011.9|36906.2|37005.2|36897.7|64
1719351600000|2024-06-25 21:40:00|37007.6|36898.4|37013.8|36904.2|37018.1|36905.6|37006.7|36898.2|81
1719351900000|2024-06-25 21:45:00|37012.7|36903.9|37010.7|36903.6|37014.4|36904.3|37010.2|36902.4|62
1719352200000|2024-06-25 21:50:00|37010.2|36903.3|37010.3|36904.5|37015.7|36907.8|37009|36903.3|84
1719352500000|2024-06-25 21:55:00|37010.5|36905.6|37008.8|36910.4|37018|36919|36996.7|36897.3|109
1719352800000|2024-06-25 22:00:00|37008|36911.4|37002.1|36882.1|37009.4|36927|36987.1|36873.5|203
1719353100000|2024-06-25 22:05:00|37002.2|36882.2|36989.8|36890.1|37002.2|36893|36986.3|36875|63
1719353400000|2024-06-25 22:10:00|36998.5|36878.5|36999.1|36879.1|37000.6|36893.2|36989.4|36876.4|57
1719353700000|2024-06-25 22:15:00|36999.2|36879.2|36993.2|36888|37001.4|36892.1|36987.8|36873.4|72
1719354000000|2024-06-25 22:20:00|36993.6|36890.8|36997.1|36877.1|36998.5|36890.8|36984.5|36873.1|68
1719354300000|2024-06-25 22:25:00|36985.9|36888.2|36992.8|36887.5|36998.1|36892.4|36983.9|36874.4|40
1719354600000|2024-06-25 22:30:00|36997.3|36887.3|36993.7|36887.9|36997.3|36895.1|36986.6|36870.6|67
1719354900000|2024-06-25 22:35:00|36996.7|36876.7|36989|36893.3|36998.2|36893.9|36988.5|36872|60
1719355200000|2024-06-25 22:40:00|36994|36890.2|36994|36891.7|36999.1|36895.9|36987.6|36879.1|53
1719355500000|2024-06-25 22:45:00|36994.2|36891.9|36997.6|36877.6|36997.7|36898.7|36987.3|36877.6|71
1719355800000|2024-06-25 22:50:00|36990.7|36896.3|37000.7|36880.7|37002.6|36899.8|36990.7|36879.1|64
1719356100000|2024-06-25 22:55:00|37000.8|36880.8|36991|36901.6|37000.8|36902|36986.4|36879.5|109
1719356400000|2024-06-25 23:00:00|36990.8|36902.1|36997.1|36905|37007.1|36906.6|36989.9|36888.3|180
1719356700000|2024-06-25 23:05:00|36997.5|36904.6|36994.9|36906.3|37007.3|36906.5|36993.1|36884|93
1719357000000|2024-06-25 23:10:00|36998|36906.2|36998|36906.9|37009.4|36908|36994.2|36884.2|126
1719357300000|2024-06-25 23:15:00|36998.2|36906.7|36993.8|36905|37008.4|36914.9|36990.8|36884.6|115
1719357600000|2024-06-25 23:20:00|36993.4|36909.4|36992.5|36913.7|37008.7|36915.3|36992.5|36888.4|65
1719357900000|2024-06-25 23:25:00|36992.6|36913.8|36987.1|36933|37008.2|36934|36985.1|36886.6|62
1719358200000|2024-06-25 23:30:00|36997.1|36917|36988.5|36922.5|37005.5|36933|36985.8|36884.7|60
1719358500000|2024-06-25 23:35:00|36994.4|36922.4|36986.4|36917.2|37002.8|36934|36985|36887.5|52
1719358800000|2024-06-25 23:40:00|36996.2|36921.5|36985.5|36933.4|36996.2|36934.9|36980.7|36887.6|229
1719359100000|2024-06-25 23:45:00|36985.8|36933.9|37002|36947.2|37002.7|36950.2|36984.8|36932.3|275
1719359400000|2024-06-25 23:50:00|37000.6|36947.6|36977.3|36925.5|37002.9|36951|36966.4|36916.4|215
1719359700000|2024-06-25 23:55:00|36974.4|36924.4|36977.1|36927.1|36980.6|36930.6|36959.6|36909.6|246
1719360000000|2024-06-26 00:00:00|36980.6|36930.6|36984.3|36934.3|36998.2|36948.2|36976.8|36926.8|360
1719360300000|2024-06-26 00:05:00|36984.4|36934.4|37001.2|36951.2|37002.9|36952.5|36973.7|36923.7|395
1719360600000|2024-06-26 00:10:00|37001.3|36951.3|36993.9|36943.9|37022.7|36972.7|36989.3|36939.3|411
1719360900000|2024-06-26 00:15:00|36996.7|36946.7|36999.3|36949.3|37017.8|36967.8|36989.2|36939.2|346
1719361200000|2024-06-26 00:20:00|36999.9|36949.9|36970.5|36920.5|37000.6|36950.6|36968.7|36918.7|489
1719361500000|2024-06-26 00:25:00|36970|36920|36975.3|36925.3|36976.6|36926.6|36967.9|36917.9|485
1719361800000|2024-06-26 00:30:00|36974.6|36924.6|37001.9|36951.9|37002.5|36952.5|36974.2|36924.2|332
1719362100000|2024-06-26 00:35:00|37002.2|36952.2|36982.9|36932.9|37003.6|36953.6|36981.1|36931.1|362
1719362400000|2024-06-26 00:40:00|36983.2|36933.2|36984.3|36934.3|36984.4|36934.4|36975.4|36925.4|335
1719362700000|2024-06-26 00:45:00|36984.1|36934.1|36979.9|36929.9|36989.5|36939.5|36974.7|36924.7|583
1719363000000|2024-06-26 00:50:00|36979.7|36929.7|36983.4|36933.4|36988.6|36938.6|36977.4|36927.4|579
1719363300000|2024-06-26 00:55:00|36985.1|36935.1|36985.1|36935.1|36994.6|36944.6|36978.8|36928.8|413
1719363600000|2024-06-26 01:00:00|36985.4|36935.4|36987.1|36937.1|36992|36942|36981.1|36931.1|462
1719363900000|2024-06-26 01:05:00|36986.5|36936.5|36963|36913|36989.3|36939.3|36958.4|36908.4|356
1719364200000|2024-06-26 01:10:00|36962.8|36912.8|36977.4|36927.4|36979|36928.6|36945.5|36895.5|479
1719364500000|2024-06-26 01:15:00|36977.2|36927.2|36987.1|36937.1|36989.3|36939.3|36969.3|36919.3|462
1719364800000|2024-06-26 01:20:00|36986.2|36936.2|36944.4|36894.4|36988.9|36938.9|36940.9|36890.9|350
1719365100000|2024-06-26 01:25:00|36953.6|36903.6|36979.8|36934.3|36992.2|36943.5|36953.6|36903.6|476
1719365400000|2024-06-26 01:30:00|36980.2|36934.2|36941.1|36895.2|36982.8|36941.9|36932.5|36888|711
1719365700000|2024-06-26 01:35:00|36940.8|36895.3|36960.1|36910.7|36981.3|36940|36938.6|36893.1|778
1719366000000|2024-06-26 01:40:00|36960.9|36910.8|36965|36915|36978.1|36928.1|36935.1|36891.8|701
1719366300000|2024-06-26 01:45:00|36965.1|36915.1|36966.2|36916.2|36979.8|36929.8|36941|36891|551
1719366600000|2024-06-26 01:50:00|36966.8|36916.8|36964.7|36914.7|36986.6|36936.6|36943.3|36893.3|595
1719366900000|2024-06-26 01:55:00|36958.8|36908.8|36958.7|36908.7|36968.1|36918.1|36945.3|36895.3|587
1719367200000|2024-06-26 02:00:00|36959.4|36909.4|36950.9|36900.9|36959.7|36909.7|36939.4|36889.4|631
1719367500000|2024-06-26 02:05:00|36951|36901|36928.9|36878.9|36968.8|36918.8|36926.4|36876.4|441
1719367800000|2024-06-26 02:10:00|36927.9|36877.9|36959.8|36909.8|36962.5|36912.5|36924.2|36874.2|544
1719368100000|2024-06-26 02:15:00|36960.7|36910.7|36955.8|36905.8|36981.2|36931.2|36943.8|36893.8|518
1719368400000|2024-06-26 02:20:00|36955.7|36905.7|36967.1|36917.1|36969|36919|36924|36874|454
1719368700000|2024-06-26 02:25:00|36968.3|36918.3|36942.4|36892.4|36975.3|36925.3|36929.4|36879.4|530
1719369000000|2024-06-26 02:30:00|36945.1|36895.1|36960.9|36910.9|36963.4|36913.4|36932.3|36882.3|513
1719369300000|2024-06-26 02:35:00|36963.1|36913.1|36947.6|36897.6|36965.9|36915.9|36943.1|36893.1|523
1719369600000|2024-06-26 02:40:00|36946.9|36896.9|36974.6|36924.6|36974.8|36924.8|36944.2|36894.2|418
1719369900000|2024-06-26 02:45:00|36975.6|36925.6|36981.1|36931.1|36991.7|36941.7|36962.6|36912.6|522
1719370200000|2024-06-26 02:50:00|36981|36931|36979.2|36929.2|36984.3|36934.3|36961.1|36911.1|470
1719370500000|2024-06-26 02:55:00|36979.5|36929.5|36985.5|36935.5|36992.7|36942.7|36966.7|36916.7|592
1719370800000|2024-06-26 03:00:00|36985.4|36935.4|36963.9|36913.9|36985.4|36935.4|36958.6|36908.6|408
1719371100000|2024-06-26 03:05:00|36963.3|36913.3|36964|36914|36968.5|36918.5|36960.4|36910.4|208
1719371400000|2024-06-26 03:10:00|36964.1|36914.1|36958.9|36908.9|36965.3|36915.3|36957.4|36907.4|156
1719371700000|2024-06-26 03:15:00|36959|36909|36960.9|36910.9|36963.2|36913.2|36959|36909|152
1719372000000|2024-06-26 03:20:00|36960.8|36910.8|36960.3|36910.3|36965.9|36915.9|36959.6|36909.6|211
1719372300000|2024-06-26 03:25:00|36962.7|36912.7|36978.1|36928.1|36980.4|36930.4|36960.2|36910.2|193
1719372600000|2024-06-26 03:30:00|36978.3|36928.3|36951.6|36901.6|36988.1|36938.1|36951.4|36901.4|238
1719372900000|2024-06-26 03:35:00|36951.4|36901.4|36957.1|36907.1|36968.4|36918.4|36951.3|36901.3|205
1719373200000|2024-06-26 03:40:00|36957.8|36907.8|36976.9|36926.9|36977.6|36927.6|36952.4|36902.4|304
1719373500000|2024-06-26 03:45:00|36976.6|36926.6|36981.7|36931.7|36983|36933|36956.1|36906.1|362
1719373800000|2024-06-26 03:50:00|36981.6|36931.6|36981.8|36931.8|36982.8|36932.8|36960|36910|393
1719374100000|2024-06-26 03:55:00|36982.3|36932.3|36970.6|36920.6|36984.4|36934.4|36963.5|36913.5|445
1719374400000|2024-06-26 04:00:00|36970.3|36920.3|36970.8|36920.8|36979.3|36929.3|36966.6|36916.6|450
1719374700000|2024-06-26 04:05:00|36970.7|36920.7|36965.4|36915.4|36976.5|36926.5|36964.3|36914.3|427
1719375000000|2024-06-26 04:10:00|36965.5|36915.5|36977.9|36927.9|36978.9|36928.9|36958.1|36908.1|444
1719375300000|2024-06-26 04:15:00|36978|36928|36960.4|36910.4|36995.8|36945.8|36955.3|36905.3|364
1719375600000|2024-06-26 04:20:00|36960.3|36910.3|36984.3|36934.3|36988|36938|36956.4|36906.4|355
1719375900000|2024-06-26 04:25:00|36986.2|36936.2|36958|36908|36988|36938|36954.8|36904.8|328
1719376200000|2024-06-26 04:30:00|36955|36905|36962.9|36912.9|36970.5|36920.5|36952.9|36902.9|296
1719376500000|2024-06-26 04:35:00|36962.5|36912.5|36964.2|36914.2|36965.2|36915.2|36956|36906|231
1719376800000|2024-06-26 04:40:00|36962.7|36912.7|36976.5|36926.5|36993.7|36943.7|36962.7|36912.7|426
1719377100000|2024-06-26 04:45:00|36976.3|36926.3|36967.6|36917.6|36977.3|36927.3|36956.6|36906.6|402
1719377400000|2024-06-26 04:50:00|36967.2|36917.2|36955.9|36905.9|36986.7|36936.7|36955.9|36905.9|419
1719377700000|2024-06-26 04:55:00|36955.4|36905.4|36975.6|36925.6|36980.9|36930.9|36952.1|36902.1|369
1719378000000|2024-06-26 05:00:00|36971.1|36921.1|36956.3|36906.3|36980.6|36930.6|36955.1|36905.1|598
1719378300000|2024-06-26 05:05:00|36956.4|36906.4|36959.2|36909.2|36965.4|36915.4|36949.7|36899.7|428
1719378600000|2024-06-26 05:10:00|36959.3|36909.3|36959|36909|36960.7|36910.7|36949.4|36899.4|383
1719378900000|2024-06-26 05:15:00|36958.8|36908.8|36956.5|36906.5|36964.2|36914.2|36951.4|36901.4|431
1719379200000|2024-06-26 05:20:00|36956.4|36906.4|36959.1|36909.1|36968.3|36918.3|36952.9|36902.9|511
1719379500000|2024-06-26 05:25:00|36959.7|36909.7|36972.3|36922.3|36975.4|36925.4|36957.4|36907.4|580
1719379800000|2024-06-26 05:30:00|36972.5|36922.5|37028.6|36978.6|37028.6|36978.6|36970.7|36920.7|686
1719380100000|2024-06-26 05:35:00|37024.5|36974.5|36997.6|36947.6|37045|36995|36993.1|36943.1|563
1719380400000|2024-06-26 05:40:00|36997.5|36947.5|37002|36952|37011.1|36961.1|36988.6|36938.6|626
1719380700000|2024-06-26 05:45:00|37001|36951|36996.1|36946.1|37010.8|36960.8|36992.4|36942.4|559
1719381000000|2024-06-26 05:50:00|36996|36946|36995.6|36945.6|37009.2|36959.2|36993.8|36943.8|477
1719381300000|2024-06-26 05:55:00|36995.1|36945.1|37008|36958|37015.3|36965.3|36990.8|36940.8|503
1719381600000|2024-06-26 06:00:00|37010.2|36957.6|36980.8|36960.8|37014.1|36969.2|36980.8|36948.8|531
1719381900000|2024-06-26 06:05:00|36980|36960|37004.9|36984.9|37021.1|36988.4|36975.7|36940|318
1719382200000|2024-06-26 06:10:00|37005|36985|37006.5|36986.5|37009.1|36989.1|37002.7|36982.7|207
1719382500000|2024-06-26 06:15:00|37006.6|36986.6|37034.2|36984.2|37040.9|37010.1|37006.3|36984.2|310
1719382800000|2024-06-26 06:20:00|37033|36983|37007.6|36987.6|37033.5|37000|37007.6|36974.1|358
1719383100000|2024-06-26 06:25:00|37007.5|36987.5|37031.3|36981.3|37032.8|36998.2|36999.9|36977.9|374
1719383400000|2024-06-26 06:30:00|37031.9|36981.9|37018.7|36998.7|37034.1|36999.4|37002|36980.6|356
1719383700000|2024-06-26 06:35:00|37018.9|36998.9|37024.3|37004.3|37027.6|37007.6|37010.5|36990.5|402
1719384000000|2024-06-26 06:40:00|37024.7|37004.7|37034.3|37014.3|37046.1|37026.1|37021.8|37001.8|344
1719384300000|2024-06-26 06:45:00|37034.8|37014.8|37026.7|37006.7|37035.5|37015.5|37016.4|36996.4|307
1719384600000|2024-06-26 06:50:00|37026.4|37006.4|37030.2|37010.2|37033.1|37013.1|37023.5|37003.5|522
1719384900000|2024-06-26 06:55:00|37030.6|37010.6|37064.3|37044.3|37066.9|37046.9|37029.9|37009.9|558
1719385200000|2024-06-26 07:00:00|37064.5|37044.5|37086.3|37066.3|37101.1|37081.1|37062.5|37042.5|633
1719385500000|2024-06-26 07:05:00|37086.2|37066.2|37115.4|37095.4|37116|37096|37085.5|37065.5|395
1719385800000|2024-06-26 07:10:00|37115.7|37095.7|37124.4|37104.4|37130.6|37110.6|37113.7|37093.7|385
1719386100000|2024-06-26 07:15:00|37124.7|37104.7|37120.3|37100.3|37133.5|37113.5|37117.7|37097.7|374
1719386400000|2024-06-26 07:20:00|37120.6|37100.6|37133.7|37113.7|37140.8|37120.8|37115|37095|402
1719386700000|2024-06-26 07:25:00|37134.1|37114.1|37118.8|37098.8|37136.5|37116.5|37117.8|37097.8|323
1719387000000|2024-06-26 07:30:00|37118.6|37098.6|37142.7|37122.7|37148.5|37128.5|37102.9|37082.9|408
1719387300000|2024-06-26 07:35:00|37142.6|37122.6|37159.1|37139.1|37159.2|37139.2|37141|37121|378
1719387600000|2024-06-26 07:40:00|37159|37139|37117.2|37097.2|37162.7|37142.7|37114.6|37094.6|411
1719387900000|2024-06-26 07:45:00|37117.5|37097.5|37130.7|37110.7|37141.9|37121.9|37115.2|37095.2|385
1719388200000|2024-06-26 07:50:00|37130.5|37110.5|37122.1|37102.1|37131.9|37111.9|37115|37095|392
1719388500000|2024-06-26 07:55:00|37121.7|37101.7|37124.2|37104.2|37131.5|37111.5|37119.1|37099.1|387
1719388800000|2024-06-26 08:00:00|37124|37104|37126.8|37106.8|37129.5|37109.5|37120.5|37100.5|357
1719389100000|2024-06-26 08:05:00|37126.9|37106.9|37114.1|37094.1|37126.9|37106.9|37113.6|37093.6|347
1719389400000|2024-06-26 08:10:00|37114.2|37094.2|37123.5|37103.5|37127.5|37107.5|37113.1|37093.1|308
1719389700000|2024-06-26 08:15:00|37123.8|37103.8|37120|37100|37125.2|37105.2|37115.9|37095.9|274
1719390000000|2024-06-26 08:20:00|37120.7|37100.7|37099.5|37079.5|37120.7|37100.7|37093.5|37073.5|345
1719390300000|2024-06-26 08:25:00|37099.9|37079.9|37101.9|37081.9|37108.1|37088.1|37096.5|37076.5|260
1719390600000|2024-06-26 08:30:00|37102|37082|37096.7|37076.7|37102.2|37082.2|37087.2|37067.2|327
1719390900000|2024-06-26 08:35:00|37096.8|37076.8|37108|37088|37110.2|37090.2|37093.7|37073.7|295
1719391200000|2024-06-26 08:40:00|37108.1|37088.1|37106|37086|37113.1|37093.1|37092.6|37072.6|319
1719391500000|2024-06-26 08:45:00|37106.1|37086.1|37122.5|37102.5|37128.2|37108.2|37100.1|37080.1|316
1719391800000|2024-06-26 08:50:00|37122.1|37102.1|37102|37082|37122.8|37102.8|37102|37082|345
1719392100000|2024-06-26 08:55:00|37102.1|37082.1|37078.3|37058.3|37106.8|37086.8|37078.2|37058.2|467
1719392400000|2024-06-26 09:00:00|37077.9|37057.9|37068.7|37048.7|37077.9|37057.9|37068.7|37048.7|416
1719392700000|2024-06-26 09:05:00|37068.1|37048.1|37047.7|37027.7|37068.4|37048.4|37046.2|37026.2|279
1719393000000|2024-06-26 09:10:00|37047.4|37027.4|37043.3|37023.3|37055.5|37035.5|37039.7|37019.7|369
1719393300000|2024-06-26 09:15:00|37043.7|37023.7|37055.2|37035.2|37060.4|37040.4|37040.8|37020.8|362
1719393600000|2024-06-26 09:20:00|37055.1|37035.1|37045.7|37025.7|37055.1|37035.1|37027.6|37007.6|383
1719393900000|2024-06-26 09:25:00|37045.6|37025.6|37047.6|37027.6|37053.9|37033.9|37041.1|37021.1|282
1719394200000|2024-06-26 09:30:00|37046.7|37026.7|37056.3|37036.3|37056.8|37036.8|37046.2|37026.2|263
1719394500000|2024-06-26 09:35:00|37056.4|37036.4|37062.3|37042.3|37071.1|37051.1|37054.9|37034.9|345
1719394800000|2024-06-26 09:40:00|37062.1|37042.1|37064.3|37044.3|37069.4|37049.4|37057.2|37037.2|372
1719395100000|2024-06-26 09:45:00|37064.7|37044.7|37063.6|37043.6|37068.1|37048.1|37059.3|37039.3|314
1719395400000|2024-06-26 09:50:00|37063.7|37043.7|37062.6|37042.6|37065.1|37045.1|37057.5|37037.5|230
1719395700000|2024-06-26 09:55:00|37063|37043|37067.7|37047.7|37072.2|37052.2|37060.5|37040.5|235
1719396000000|2024-06-26 10:00:00|37066.7|37046.7|37086.2|37066.2|37086.2|37066.2|37066.3|37046.3|317
1719396300000|2024-06-26 10:05:00|37086.3|37066.3|37105.7|37085.7|37107.7|37087.7|37084.9|37064.9|314
1719396600000|2024-06-26 10:10:00|37106.1|37086.1|37113|37093|37114.1|37094.1|37101.5|37081.5|326
1719396900000|2024-06-26 10:15:00|37113.6|37093.6|37126.2|37106.2|37127.8|37107.8|37110.7|37090.7|356
1719397200000|2024-06-26 10:20:00|37126.3|37106.3|37122.9|37102.9|37129|37109|37120.3|37100.3|305
1719397500000|2024-06-26 10:25:00|37123|37103|37123.8|37103.8|37130.4|37110.4|37121.3|37101.3|263
1719397800000|2024-06-26 10:30:00|37123.5|37103.5|37106.5|37086.5|37126.3|37106.3|37105.6|37085.6|330
1719398100000|2024-06-26 10:35:00|37106.1|37086.1|37113.7|37093.7|37123.3|37103.3|37103.9|37083.9|419
1719398400000|2024-06-26 10:40:00|37113.9|37093.9|37112.3|37092.3|37116.2|37096.2|37107.5|37087.5|250
1719398700000|2024-06-26 10:45:00|37112.1|37092.1|37109.6|37089.6|37121.9|37101.9|37109.6|37089.6|306
1719399000000|2024-06-26 10:50:00|37109.7|37089.7|37103.6|37083.6|37109.9|37089.9|37096.6|37076.6|270
1719399300000|2024-06-26 10:55:00|37103.2|37083.2|37096.6|37076.6|37104.9|37084.9|37092|37072|352
1719399600000|2024-06-26 11:00:00|37096.7|37076.7|37088.9|37068.9|37103.7|37083.7|37084.5|37064.5|315
1719399900000|2024-06-26 11:05:00|37088.8|37068.8|37104.3|37084.3|37105.1|37085.1|37085.7|37065.7|353
1719400200000|2024-06-26 11:10:00|37104.1|37084.1|37111.5|37091.5|37113|37093|37098.9|37078.9|250
1719400500000|2024-06-26 11:15:00|37110.8|37090.8|37119.8|37099.8|37124.3|37104.3|37110.8|37090.8|298
1719400800000|2024-06-26 11:20:00|37120.1|37100.1|37125.4|37105.4|37129.8|37109.8|37119.4|37099.4|271
1719401100000|2024-06-26 11:25:00|37125.3|37105.3|37129.4|37109.4|37130.3|37110.3|37125|37105|335
1719401400000|2024-06-26 11:30:00|37129.3|37109.3|37125.6|37105.6|37129.8|37109.8|37124.5|37104.5|273
1719401700000|2024-06-26 11:35:00|37125.8|37105.8|37127|37107|37129.6|37109.6|37123.1|37103.1|257
1719402000000|2024-06-26 11:40:00|37127.1|37107.1|37123|37103|37127.7|37107.7|37121.2|37101.2|260
1719402300000|2024-06-26 11:45:00|37123.1|37103.1|37129.4|37109.4|37130.8|37110.8|37120.3|37100.3|334
1719402600000|2024-06-26 11:50:00|37128.7|37108.7|37100.5|37080.5|37131.5|37111.5|37098.9|37078.9|307
1719402900000|2024-06-26 11:55:00|37100.3|37080.3|37083.9|37063.9|37103.4|37083.4|37073.9|37053.9|396
1719403200000|2024-06-26 12:00:00|37083.6|37063.6|37087.6|37067.6|37092.1|37072.1|37076|37056|456
1719403500000|2024-06-26 12:05:00|37085.6|37065.6|37109.1|37089.1|37111.2|37091.2|37080.8|37060.8|432
1719403800000|2024-06-26 12:10:00|37109.2|37089.2|37135.8|37115.8|37139.4|37119.4|37108.1|37088.1|395
1719404100000|2024-06-26 12:15:00|37135.7|37115.7|37105|37085|37137.5|37117.5|37098.5|37078.5|423
1719404400000|2024-06-26 12:20:00|37105.4|37085.4|37132.1|37112.1|37140.4|37120.4|37092|37072|548
1719404700000|2024-06-26 12:25:00|37132.3|37112.3|37131.8|37111.8|37151.1|37131.1|37128.9|37108.9|420
1719405000000|2024-06-26 12:30:00|37131.7|37111.7|37148.2|37128.2|37151.9|37131.9|37130.5|37110.5|477
1719405300000|2024-06-26 12:35:00|37148|37128|37158.7|37138.7|37169.9|37149.9|37144.7|37124.7|460
1719405600000|2024-06-26 12:40:00|37158.5|37138.5|37133.4|37113.4|37159|37139|37131.2|37111.2|463
1719405900000|2024-06-26 12:45:00|37133.9|37113.9|37167.5|37147.5|37167.8|37147.8|37132.4|37112.4|431
1719406200000|2024-06-26 12:50:00|37159.2|37139.2|37163.6|37143.6|37172.1|37152.1|37154.4|37134.4|445
1719406500000|2024-06-26 12:55:00|37163.7|37143.7|37164.6|37144.6|37169.3|37149.3|37136.6|37116.6|482
1719406800000|2024-06-26 13:00:00|37165.8|37145.8|37148.2|37128.2|37168.1|37148.1|37145.4|37125.4|577
1719407100000|2024-06-26 13:05:00|37148.1|37128.1|37141.4|37121.4|37148.8|37128.8|37126.3|37106.3|571
1719407400000|2024-06-26 13:10:00|37141.3|37121.3|37158.3|37138.3|37172.9|37152.9|37139.5|37119.5|480
1719407700000|2024-06-26 13:15:00|37158.6|37138.6|37172.6|37152.6|37179.4|37159.4|37156.8|37136.8|443
1719408000000|2024-06-26 13:20:00|37172.7|37152.7|37178.4|37158.4|37181.5|37161.5|37168.7|37148.7|376
1719408300000|2024-06-26 13:25:00|37178.3|37158.3|37179.9|37159.9|37181.1|37161.1|37166.4|37146.4|369
1719408600000|2024-06-26 13:30:00|37180|37160|37180.9|37160.9|37202.5|37182.5|37178.1|37158.1|552
1719408900000|2024-06-26 13:35:00|37181.1|37161.1|37160.1|37140.1|37181.8|37161.8|37159.5|37139.5|569
1719409200000|2024-06-26 13:40:00|37160.2|37140.2|37158|37138|37161.6|37141.6|37136.2|37116.2|590
1719409500000|2024-06-26 13:45:00|37158.2|37138.2|37145.9|37125.9|37164.1|37144.1|37138.9|37118.9|514
1719409800000|2024-06-26 13:50:00|37146.5|37126.5|37126.6|37106.6|37146.8|37126.8|37122.3|37102.3|587
1719410100000|2024-06-26 13:55:00|37125.6|37105.6|37151.6|37101.6|37154.7|37119.3|37108.7|37088.7|505
1719410400000|2024-06-26 14:00:00|37154.1|37104.1|37095.6|37075.6|37161.7|37126|37095.6|37075.6|611
1719410700000|2024-06-26 14:05:00|37095.4|37075.4|37124.5|37104.5|37124.5|37104.5|37095.4|37075.4|546
1719411000000|2024-06-26 14:10:00|37124.3|37104.3|37101.5|37081.5|37126.4|37106.4|37098.8|37078.8|483
1719411300000|2024-06-26 14:15:00|37098.3|37078.3|37106|37086|37116.7|37096.7|37087.8|37067.8|547
1719411600000|2024-06-26 14:20:00|37106.2|37086.2|37097.2|37077.2|37109.2|37089.2|37094.1|37074.1|475
1719411900000|2024-06-26 14:25:00|37097.1|37077.1|37110.6|37090.6|37114.5|37094.5|37095|37075|510
1719412200000|2024-06-26 14:30:00|37110.5|37090.5|37096.7|37076.7|37126.9|37106.9|37089.2|37069.2|559
1719412500000|2024-06-26 14:35:00|37096.5|37076.5|37087.3|37067.3|37104.1|37084.1|37086.8|37066.8|488
1719412800000|2024-06-26 14:40:00|37086.8|37066.8|37060.2|37040.2|37090.3|37070.3|37054.6|37034.6|532
1719413100000|2024-06-26 14:45:00|37059.7|37039.7|37070.8|37050.8|37070.9|37050.9|37042.9|37022.9|588
1719413400000|2024-06-26 14:50:00|37071|37051|37104.3|37084.3|37115.5|37095.5|37068.1|37048.1|659
1719413700000|2024-06-26 14:55:00|37104.2|37084.2|37127.6|37107.6|37128.6|37108.6|37103.1|37083.1|721
1719414000000|2024-06-26 15:00:00|37127.5|37107.5|37108.1|37088.1|37131.2|37111.2|37093.9|37073.9|688
1719414300000|2024-06-26 15:05:00|37108|37088|37111.9|37091.9|37112.6|37092.6|37093.4|37073.4|501
1719414600000|2024-06-26 15:10:00|37111.8|37091.8|37132.2|37112.2|37147.6|37127.6|37106.8|37086.8|588
1719414900000|2024-06-26 15:15:00|37132.8|37112.8|37129.9|37109.9|37133.8|37113.8|37121.2|37101.2|443
1719415200000|2024-06-26 15:20:00|37129.6|37109.6|37121.9|37101.9|37136.4|37116.4|37120.6|37100.6|410
1719415500000|2024-06-26 15:25:00|37121.1|37101.1|37109.6|37089.6|37121.9|37101.9|37108.5|37088.5|424
1719415800000|2024-06-26 15:30:00|37109|37089|37116.8|37096.8|37118.9|37098.9|37107.3|37087.3|373
1719416100000|2024-06-26 15:35:00|37116.7|37096.7|37140.6|37120.6|37158.9|37127.1|37115.1|37095.1|320
1719416400000|2024-06-26 15:40:00|37140|37120|37130.1|37110.1|37148.1|37123.3|37129.8|37097.1|333
1719416700000|2024-06-26 15:45:00|37130|37110|37126.3|37106.3|37137.8|37117.8|37125.9|37105.9|453
1719417000000|2024-06-26 15:50:00|37126.2|37106.2|37120.9|37100.9|37128|37108|37119.8|37099.8|303
1719417300000|2024-06-26 15:55:00|37120.7|37100.7|37143.2|37123.2|37147.7|37127.7|37120.7|37100.7|341
1719417600000|2024-06-26 16:00:00|37141.3|37121.3|37135.6|37115.6|37151.4|37131.4|37135.6|37115.6|366
1719417900000|2024-06-26 16:05:00|37136|37116|37132.2|37112.2|37136.9|37116.9|37130.6|37110.6|313
1719418200000|2024-06-26 16:10:00|37132.9|37112.9|37125.1|37105.1|37136.8|37116.8|37119.8|37099.8|320
1719418500000|2024-06-26 16:15:00|37125.2|37105.2|37131.7|37081.7|37140|37108.1|37121.6|37080.6|354
1719418800000|2024-06-26 16:20:00|37131.8|37081.8|37139.8|37089.8|37139.8|37089.8|37128.3|37078.3|291
1719419100000|2024-06-26 16:25:00|37139.5|37089.5|37117|37097|37139.5|37104.7|37113.4|37083.6|280
1719419400000|2024-06-26 16:30:00|37117.4|37097.4|37118.7|37098.7|37122.4|37102.4|37117|37097|216
1719419700000|2024-06-26 16:35:00|37118.6|37098.6|37120.6|37100.6|37121.4|37101.4|37113|37093|181
1719420000000|2024-06-26 16:40:00|37120.5|37100.5|37120.5|37100.5|37121|37101|37115.9|37095.9|143
1719420300000|2024-06-26 16:45:00|37120.9|37100.9|37132.7|37112.7|37134|37114|37120.5|37100.5|224
1719420600000|2024-06-26 16:50:00|37132.8|37112.8|37128.5|37108.5|37134.2|37114.2|37127.1|37107.1|220
1719420900000|2024-06-26 16:55:00|37128.1|37108.1|37131.4|37111.4|37133.6|37113.6|37126.6|37106.6|261
1719421200000|2024-06-26 17:00:00|37131.5|37111.5|37150.3|37100.3|37157.8|37113.8|37130.6|37098.6|336
1719421500000|2024-06-26 17:05:00|37150.2|37100.2|37144.8|37094.8|37152.4|37102.4|37142.8|37092.8|315
1719421800000|2024-06-26 17:10:00|37144.7|37094.7|37135.4|37115.4|37145.6|37115.9|37128.7|37085.5|260
1719422100000|2024-06-26 17:15:00|37135.5|37115.5|37141.1|37121.1|37141.1|37121.1|37131.9|37111.9|193
1719422400000|2024-06-26 17:20:00|37142|37122|37135|37115|37152.9|37125.6|37130.1|37101.7|267
1719422700000|2024-06-26 17:25:00|37135.5|37115.5|37130.6|37110.6|37135.5|37115.5|37130.2|37110.2|160
1719423000000|2024-06-26 17:30:00|37130.4|37110.4|37123.4|37103.4|37132.3|37112.3|37123.3|37103.3|175
1719423300000|2024-06-26 17:35:00|37123.3|37103.3|37125.4|37105.4|37130.4|37110.4|37121.6|37101.6|219
1719423600000|2024-06-26 17:40:00|37125.3|37105.3|37133.5|37113.5|37137.7|37117.7|37125.3|37105.3|228
1719423900000|2024-06-26 17:45:00|37133.4|37113.4|37133.6|37113.6|37135.8|37115.8|37129.8|37109.8|185
1719424200000|2024-06-26 17:50:00|37133.5|37113.5|37145.7|37125.7|37147.3|37127.3|37133.4|37113.4|287
1719424500000|2024-06-26 17:55:00|37145.8|37125.8|37129.7|37109.7|37150.2|37130.2|37129.4|37109.4|235
1719424800000|2024-06-26 18:00:00|37130.9|37110.9|37140.3|37120.3|37140.9|37120.9|37130.4|37110.4|202
1719425100000|2024-06-26 18:05:00|37140.2|37120.2|37143.6|37123.6|37145.1|37125.1|37139.4|37119.4|158
1719425400000|2024-06-26 18:10:00|37145.9|37125.9|37153.1|37133.1|37153.5|37133.5|37145.9|37125.9|203
1719425700000|2024-06-26 18:15:00|37152.9|37132.9|37160.3|37140.3|37160.5|37140.5|37148|37128|179
1719426000000|2024-06-26 18:20:00|37160|37140|37159.5|37139.5|37162.7|37142.7|37153|37133|191
1719426300000|2024-06-26 18:25:00|37159.4|37139.4|37161.7|37141.7|37165|37145|37159.4|37139.4|131
1719426600000|2024-06-26 18:30:00|37161.6|37141.6|37159.9|37139.9|37162.9|37142.9|37158.6|37138.6|128
1719426900000|2024-06-26 18:35:00|37159.3|37139.3|37161.4|37141.4|37161.7|37141.7|37158|37138|116
1719427200000|2024-06-26 18:40:00|37161.8|37141.8|37164.8|37144.8|37167.4|37147.4|37161.6|37141.6|141
1719427500000|2024-06-26 18:45:00|37164.7|37144.7|37158.9|37138.9|37165.6|37145.6|37158.9|37138.9|114
1719427800000|2024-06-26 18:50:00|37159|37139|37156.7|37136.7|37161.8|37141.8|37156.4|37136.4|112
1719428100000|2024-06-26 18:55:00|37157|37137|37164.2|37144.2|37166.8|37146.8|37157|37137|138
1719428400000|2024-06-26 19:00:00|37164.3|37144.3|37169.8|37149.8|37172|37152|37163.7|37143.7|167
1719428700000|2024-06-26 19:05:00|37169.9|37149.9|37170.9|37150.9|37173.6|37153.6|37169.8|37149.8|144
1719429000000|2024-06-26 19:10:00|37171|37151|37179|37159|37182|37162|37170.9|37150.9|164
1719429300000|2024-06-26 19:15:00|37178.9|37158.9|37178.4|37158.4|37181|37161|37177.8|37157.8|138
1719429600000|2024-06-26 19:20:00|37178.5|37158.5|37176|37156|37178.7|37158.7|37173|37153|123
1719429900000|2024-06-26 19:25:00|37176.1|37156.1|37180|37160|37181.8|37161.8|37176|37156|90
1719430200000|2024-06-26 19:30:00|37180.1|37160.1|37187|37167|37187.8|37167.8|37180.1|37160.1|122
1719430500000|2024-06-26 19:35:00|37186.7|37166.7|37201.6|37151.6|37203|37167.9|37185.3|37150.6|149
1719430800000|2024-06-26 19:40:00|37201.4|37151.4|37199.4|37149.4|37203|37153|37198.5|37148.5|138
1719431100000|2024-06-26 19:45:00|37199.5|37149.5|37199.2|37149.2|37201.8|37151.8|37198.4|37148.4|122
1719431400000|2024-06-26 19:50:00|37198.9|37148.9|37191.1|37141.1|37200.1|37150.1|37190.4|37140.4|154
1719431700000|2024-06-26 19:55:00|37191.2|37141.2|37189.2|37139.2|37192.1|37142.1|37187|37137|230
1719432000000|2024-06-26 20:00:00|37187.8|37137.8|37198.7|37148.7|37200.7|37156.9|37176.2|37136.8|300
1719432300000|2024-06-26 20:05:00|37198.6|37148.6|37199.2|37149.2|37200.8|37164.3|37184.3|37145.5|106
1719432600000|2024-06-26 20:10:00|37198.9|37148.9|37200.6|37150.6|37201.9|37151.9|37198.5|37148.5|93
1719432900000|2024-06-26 20:15:00|37200.8|37150.8|37208.8|37158.8|37211.1|37175|37195|37149.9|108
1719433200000|2024-06-26 20:20:00|37208.7|37158.7|37207.7|37157.7|37211.1|37176.7|37195|37156.8|96
1719433500000|2024-06-26 20:25:00|37207.6|37157.6|37208.7|37158.7|37209.2|37159.2|37205.3|37155.3|94
1719433800000|2024-06-26 20:30:00|37208.6|37158.6|37203.2|37153.2|37208.6|37158.6|37202.8|37152.8|119
1719434100000|2024-06-26 20:35:00|37202.9|37152.9|37204.2|37154.2|37206.6|37156.6|37200.4|37150.4|121
1719434400000|2024-06-26 20:40:00|37204.4|37154.4|37207.1|37157.1|37209.2|37159.2|37203.3|37153.3|57
1719434700000|2024-06-26 20:45:00|37200.6|37150.6|37184.9|37134.9|37201|37151|37183.2|37129.7|383
1719435000000|2024-06-26 20:50:00|37183.3|37133.3|37182.5|37132.5|37189.2|37139.2|37178.4|37128.4|238
1719435300000|2024-06-26 20:55:00|37183|37127.3|37197|37096.3|37199.7|37133.9|37176.8|37081.8|618
1719435600000|2024-06-26 21:00:00|37199.4|37097.6|37192.5|37072.5|37202.3|37097.6|37189.3|37070.6|25
1719435900000|2024-06-26 21:05:00|37192.4|37072.4|37193.6|37101.4|37199|37101.5|37192.4|37072.4|54
1719436200000|2024-06-26 21:10:00|37194.4|37101.9|37195.7|37082.1|37200.4|37102.3|37190.8|37082.1|45
1719436500000|2024-06-26 21:15:00|37204.7|37082|37197.4|37077.4|37204.7|37095.5|37193.6|37073.6|80
1719436800000|2024-06-26 21:20:00|37197.9|37077.9|37197.8|37077.8|37198.5|37078.5|37192.8|37072.8|104
1719437100000|2024-06-26 21:25:00|37197.5|37077.5|37195|37075|37200.5|37080.5|37193.6|37073.6|95
1719437400000|2024-06-26 21:30:00|37194.9|37074.9|37194|37074|37201.5|37081.5|37189.5|37069.5|141
1719437700000|2024-06-26 21:35:00|37192.2|37072.2|37199.5|37084.8|37201.9|37087|37191.8|37071.8|139
1719438000000|2024-06-26 21:40:00|37198.9|37084.1|37199.5|37086.2|37203.6|37086.9|37194.4|37080.2|117
1719438300000|2024-06-26 21:45:00|37199.4|37086.3|37197.4|37086.2|37204.8|37087.5|37193.9|37080.2|96
1719438600000|2024-06-26 21:50:00|37197.9|37086.4|37207.8|37087.8|37208.6|37088.6|37197.3|37082.2|119
1719438900000|2024-06-26 21:55:00|37207.4|37087.4|37201.3|37085.7|37210.3|37097.4|37192.7|37084.6|104
1719439200000|2024-06-26 22:00:00|37201.9|37086|37199.4|37079.4|37202.4|37102|37179|37059|173
1719439500000|2024-06-26 22:05:00|37199.3|37079.3|37174.3|37092.6|37199.7|37095.6|37174.3|37076.2|70
1719439800000|2024-06-26 22:10:00|37188|37083.3|37190.7|37080.8|37192.1|37094.1|37172|37076.7|96
1719440100000|2024-06-26 22:15:00|37191.3|37081.1|37180.9|37087.3|37195.1|37095.3|37172|37074.1|94
1719440400000|2024-06-26 22:20:00|37175.3|37093.9|37181.3|37097.9|37191.3|37098.6|37174|37074.1|68
1719440700000|2024-06-26 22:25:00|37186.4|37097.8|37189.8|37092.9|37195.7|37100.6|37179.3|37078.9|75
1719441000000|2024-06-26 22:30:00|37189|37092.5|37176.7|37099.7|37194.4|37101.1|37175|37079.7|93
1719441300000|2024-06-26 22:35:00|37177.3|37100.2|37189|37091.7|37200.5|37101.7|37176|37079.3|66
1719441600000|2024-06-26 22:40:00|37183.7|37091.3|37184|37095|37197|37101.7|37177.7|37085.9|61
1719441900000|2024-06-26 22:45:00|37187.7|37089.2|37187.3|37087|37203.8|37095.9|37180.9|37085.7|59
1719442200000|2024-06-26 22:50:00|37186.9|37092.5|37172.3|37093.9|37204.3|37096.3|37172.3|37082|68
1719442500000|2024-06-26 22:55:00|37182.1|37093.8|37183.4|37086.1|37204.3|37094.3|37171.7|37081.1|62
1719442800000|2024-06-26 23:00:00|37183.2|37086.3|37177.7|37086.1|37184.7|37089.9|37173.2|37081.7|154
1719443100000|2024-06-26 23:05:00|37178.1|37085.9|37181.7|37089.9|37184.3|37090.9|37175.3|37083.5|196
1719443400000|2024-06-26 23:10:00|37181.5|37090.2|37186.8|37089.1|37204.6|37092.4|37181.5|37085|95
1719443700000|2024-06-26 23:15:00|37186|37088.7|37166.5|37092.1|37186.8|37096.9|37166.5|37086.8|186
1719444000000|2024-06-26 23:20:00|37165.2|37091.6|37176.9|37086.3|37179|37097.1|37165.1|37083|169
1719444300000|2024-06-26 23:25:00|37174.4|37088.4|37175.6|37087.8|37180.2|37091.6|37171.9|37084.6|149
1719444600000|2024-06-26 23:30:00|37166.7|37087|37181.7|37088|37183.6|37099.1|37161.8|37081.1|255
1719444900000|2024-06-26 23:35:00|37183|37086.2|37179.4|37085.8|37193.1|37101.8|37166.9|37078.1|254
1719445200000|2024-06-26 23:40:00|37179.2|37086|37155.7|37105.7|37182.5|37108.6|37155.2|37082.9|366
1719445500000|2024-06-26 23:45:00|37155.6|37105.6|37181.7|37131.7|37187|37137|37153.3|37103.3|381
1719445800000|2024-06-26 23:50:00|37179.7|37129.7|37193.3|37143.3|37194.4|37144.4|37179.7|37129.7|235
1719446100000|2024-06-26 23:55:00|37191.9|37141.9|37182.5|37132.5|37194.9|37144.9|37176|37126|358
1719446400000|2024-06-27 00:00:00|37182.2|37132.2|37190.7|37140.7|37192.5|37142.5|37173.2|37123.2|453
1719446700000|2024-06-27 00:05:00|37190.8|37140.8|37179.1|37129.1|37203.9|37153.9|37179.1|37129.1|394
1719447000000|2024-06-27 00:10:00|37179.3|37129.3|37181.3|37131.3|37189.1|37139.1|37170.5|37120.5|350
1719447300000|2024-06-27 00:15:00|37181.4|37131.4|37179.6|37129.6|37181.6|37131.6|37164.7|37114.7|332
1719447600000|2024-06-27 00:20:00|37179.9|37129.9|37167.8|37117.8|37182.7|37132.7|37160.1|37110.1|440
1719447900000|2024-06-27 00:25:00|37165.5|37115.5|37194.2|37144.2|37194.7|37144.7|37164.7|37114.7|314
1719448200000|2024-06-27 00:30:00|37194.3|37144.3|37192.7|37142.7|37197|37147|37187.7|37137.7|243
1719448500000|2024-06-27 00:35:00|37192.8|37142.8|37199|37149|37199.1|37149.1|37186.7|37136.7|279
1719448800000|2024-06-27 00:40:00|37199.2|37149.2|37199.2|37149.2|37205.2|37155.2|37196.7|37146.7|340
1719449100000|2024-06-27 00:45:00|37199.1|37149.1|37201.5|37151.5|37206.7|37156.7|37196.3|37146.3|275
1719449400000|2024-06-27 00:50:00|37201.4|37151.4|37200.8|37150.8|37206.2|37156.2|37199.8|37149.8|283
1719449700000|2024-06-27 00:55:00|37203.9|37153.9|37194.7|37144.7|37203.9|37153.9|37192.3|37142.3|254
1719450000000|2024-06-27 01:00:00|37194|37144|37195.3|37145.3|37201.6|37151.6|37191.7|37141.7|280
1719450300000|2024-06-27 01:05:00|37195.2|37145.2|37189.7|37139.7|37195.6|37145.6|37187.5|37137.5|254
1719450600000|2024-06-27 01:10:00|37187.6|37137.6|37180.6|37130.6|37190.1|37140.1|37180.1|37130.1|349
1719450900000|2024-06-27 01:15:00|37180.5|37130.5|37182.5|37132.5|37187.7|37137.7|37177.2|37127.2|298
1719451200000|2024-06-27 01:20:00|37182.2|37132.2|37180.7|37130.7|37182.3|37132.3|37176.2|37126.2|316
1719451500000|2024-06-27 01:25:00|37180.6|37130.6|37172.8|37122.8|37180.9|37130.9|37172.3|37122.3|228
1719451800000|2024-06-27 01:30:00|37171.9|37121.9|37168.8|37118.8|37172.7|37122.7|37163.9|37113.9|337
1719452100000|2024-06-27 01:35:00|37168.9|37118.9|37171|37121|37171.9|37121.9|37164.6|37114.6|260
1719452400000|2024-06-27 01:40:00|37171.5|37121.5|37171.8|37121.8|37176.2|37126.2|37170.1|37120.1|217
1719452700000|2024-06-27 01:45:00|37171.9|37121.9|37173.3|37123.3|37174|37124|37168|37118|216
1719453000000|2024-06-27 01:50:00|37173.4|37123.4|37164.4|37114.4|37173.4|37123.4|37160.2|37110.2|286
1719453300000|2024-06-27 01:55:00|37164.5|37114.5|37159.1|37109.1|37165.2|37115.2|37156.9|37106.9|306
1719453600000|2024-06-27 02:00:00|37159.2|37109.2|37154.7|37104.7|37159.2|37109.2|37152.4|37102.4|323
1719453900000|2024-06-27 02:05:00|37154|37104|37142.4|37092.4|37157.9|37107.9|37141.7|37091.7|289
1719454200000|2024-06-27 02:10:00|37142.3|37092.3|37160|37110|37160|37110|37142.2|37092.2|218
1719454500000|2024-06-27 02:15:00|37160.1|37110.1|37153|37103|37161.5|37111.5|37152|37102|245
1719454800000|2024-06-27 02:20:00|37152.9|37102.9|37154|37104|37161.1|37111.1|37138.6|37088.6|287
1719455100000|2024-06-27 02:25:00|37153.6|37103.6|37144.6|37094.6|37154|37104|37141.9|37091.9|262
1719455400000|2024-06-27 02:30:00|37144.3|37094.3|37138.4|37088.4|37147.2|37097.2|37136.9|37086.9|336
1719455700000|2024-06-27 02:35:00|37135.7|37085.7|37138.8|37088.8|37145.8|37095.8|37134|37084|268
1719456000000|2024-06-27 02:40:00|37138.7|37088.7|37144.3|37094.3|37145.4|37095.4|37131.1|37081.1|281
1719456300000|2024-06-27 02:45:00|37144.4|37094.4|37114.8|37064.8|37147.6|37097.6|37113.2|37063.2|246
1719456600000|2024-06-27 02:50:00|37114.9|37064.9|37141.6|37091.6|37141.7|37091.7|37114.5|37064.5|203
1719456900000|2024-06-27 02:55:00|37141|37091|37144.2|37094.2|37159.4|37109.4|37126|37076|207
1719457200000|2024-06-27 03:00:00|37144|37094|37155.2|37105.2|37156.6|37106.6|37140.2|37090.2|254
1719457500000|2024-06-27 03:05:00|37155.4|37105.4|37155.6|37105.6|37158.6|37108.6|37148|37098|185
1719457800000|2024-06-27 03:10:00|37155.1|37105.1|37150.8|37100.8|37158.5|37108.5|37147.2|37097.2|216
1719458100000|2024-06-27 03:15:00|37150.7|37100.7|37125.4|37075.4|37152.3|37102.3|37121.1|37071.1|179
1719458400000|2024-06-27 03:20:00|37125.5|37075.5|37132.8|37082.8|37140.5|37090.5|37123.2|37073.2|172
1719458700000|2024-06-27 03:25:00|37132.7|37082.7|37123.8|37073.8|37133|37083|37120.4|37070.4|154
1719459000000|2024-06-27 03:30:00|37125.3|37075.3|37120.5|37070.5|37125.5|37075.5|37114.6|37064.6|195
1719459300000|2024-06-27 03:35:00|37120.6|37070.6|37121.1|37071.1|37121.8|37071.8|37115.9|37065.9|181
1719459600000|2024-06-27 03:40:00|37121.2|37071.2|37120.7|37070.7|37124.1|37074.1|37117.7|37067.7|183
1719459900000|2024-06-27 03:45:00|37121.9|37071.9|37122|37072|37122|37072|37117.4|37067.4|187
1719460200000|2024-06-27 03:50:00|37121.9|37071.9|37121|37071|37123.3|37073.3|37115.9|37065.9|191
1719460500000|2024-06-27 03:55:00|37120.8|37070.8|37122.3|37072.3|37128|37078|37120.6|37070.6|162
1719460800000|2024-06-27 04:00:00|37122.4|37072.4|37129.6|37079.6|37133.6|37083.6|37120.6|37070.6|237
1719461100000|2024-06-27 04:05:00|37128.9|37078.9|37121.3|37071.3|37130.1|37080.1|37120.7|37070.7|126
1719461400000|2024-06-27 04:10:00|37122.1|37072.1|37143.4|37093.4|37144.7|37094.7|37122.1|37072.1|163
1719461700000|2024-06-27 04:15:00|37143.3|37093.3|37142.1|37092.1|37144.6|37094.6|37140.4|37090.4|107
1719462000000|2024-06-27 04:20:00|37142.2|37092.2|37112.2|37062.2|37142.4|37092.4|37108.3|37058.3|116
1719462300000|2024-06-27 04:25:00|37112.3|37062.3|37138.9|37088.9|37139.6|37089.6|37107.6|37057.6|226
1719462600000|2024-06-27 04:30:00|37139.1|37089.1|37141.6|37091.6|37151|37101|37138.5|37088.5|181
1719462900000|2024-06-27 04:35:00|37141.7|37091.7|37126.5|37076.5|37143.2|37093.2|37123.3|37073.3|184
1719463200000|2024-06-27 04:40:00|37126.4|37076.4|37132.9|37082.9|37132.9|37082.9|37122.7|37072.7|118
1719463500000|2024-06-27 04:45:00|37132.4|37082.4|37123.7|37073.7|37133.3|37083.3|37123.6|37073.6|141
1719463800000|2024-06-27 04:50:00|37123.6|37073.6|37115.8|37065.8|37131.3|37081.3|37115.4|37065.4|161
1719464100000|2024-06-27 04:55:00|37115.7|37065.7|37122.4|37072.4|37126.3|37076.3|37114.7|37064.7|214
1719464400000|2024-06-27 05:00:00|37122.3|37072.3|37125.9|37075.9|37126.7|37076.7|37120.5|37070.5|240
1719464700000|2024-06-27 05:05:00|37125.7|37075.7|37124.5|37074.5|37126.7|37076.7|37120.2|37070.2|147
1719465000000|2024-06-27 05:10:00|37124.7|37074.7|37126.6|37076.6|37128.1|37078.1|37124|37074|119
1719465300000|2024-06-27 05:15:00|37126.7|37076.7|37125.2|37075.2|37139.5|37089.5|37123.8|37073.8|179
1719465600000|2024-06-27 05:20:00|37124.9|37074.9|37139.7|37089.7|37144.8|37094.8|37103.2|37053.2|336
1719465900000|2024-06-27 05:25:00|37139.6|37089.6|37107.1|37057.1|37147.4|37097.4|37104.8|37054.8|369
1719466200000|2024-06-27 05:30:00|37110.2|37060.2|37116.4|37066.4|37144.3|37094.3|37101.5|37051.5|288
1719466500000|2024-06-27 05:35:00|37116.6|37066.6|37135.5|37085.5|37135.6|37085.6|37104.2|37054.2|219
1719466800000|2024-06-27 05:40:00|37135.2|37085.2|37134.4|37084.4|37140.7|37090.7|37094.5|37044.5|432
1719467100000|2024-06-27 05:45:00|37134.1|37084.1|37115.3|37065.3|37137.6|37087.6|37098.2|37043.5|339
1719467400000|2024-06-27 05:50:00|37116.3|37066.3|37108.5|37058.5|37116.9|37066.9|37096.6|37046.6|290
1719467700000|2024-06-27 05:55:00|37109.8|37059.8|37120.9|37070.9|37137.1|37087.1|37107|37057|407
1719468000000|2024-06-27 06:00:00|37121.1|37071.1|37110.2|37090.2|37132.7|37092.3|37103.2|37066.2|363
1719468300000|2024-06-27 06:05:00|37110.3|37090.3|37119|37099|37121.2|37101.2|37107.9|37087.9|248
1719468600000|2024-06-27 06:10:00|37115.7|37095.7|37128.2|37108.2|37140.1|37108.6|37109.5|37073.1|361
1719468900000|2024-06-27 06:15:00|37125.4|37105.4|37126.9|37106.9|37147.4|37112.6|37124.6|37092.3|310
1719469200000|2024-06-27 06:20:00|37126.6|37106.6|37129.7|37109.7|37136.1|37116.1|37119.4|37099.4|261
1719469500000|2024-06-27 06:25:00|37129.6|37109.6|37118.7|37098.7|37134.6|37114.6|37116.9|37096.9|217
1719469800000|2024-06-27 06:30:00|37120.4|37100.4|37108.9|37088.9|37122.8|37102.8|37104.4|37084.4|352
1719470100000|2024-06-27 06:35:00|37108.8|37088.8|37128.3|37108.3|37133.8|37113.8|37108.2|37088.2|405
1719470400000|2024-06-27 06:40:00|37128.2|37108.2|37126.4|37106.4|37133.8|37113.8|37125.5|37105.5|401
1719470700000|2024-06-27 06:45:00|37126.8|37106.8|37124.2|37104.2|37128.5|37108.5|37122.7|37102.7|283
1719471000000|2024-06-27 06:50:00|37124.3|37104.3|37124.3|37104.3|37134.3|37114.3|37118.3|37098.3|295
1719471300000|2024-06-27 06:55:00|37124.2|37104.2|37132.5|37112.5|37135.2|37115.2|37122.8|37102.8|377
1719471600000|2024-06-27 07:00:00|37133|37113|37140.3|37120.3|37144.9|37124.9|37132.5|37112.5|551
1719471900000|2024-06-27 07:05:00|37140.2|37120.2|37118.9|37098.9|37144.7|37124.7|37118.5|37098.5|408
1719472200000|2024-06-27 07:10:00|37120.4|37100.4|37112.1|37092.1|37134.4|37114.4|37111.5|37091.5|321
1719472500000|2024-06-27 07:15:00|37112.3|37092.3|37091.3|37071.3|37114.3|37094.3|37088.3|37068.3|454
1719472800000|2024-06-27 07:20:00|37090.8|37070.8|37079.7|37059.7|37091.9|37071.9|37070.4|37050.4|430
1719473100000|2024-06-27 07:25:00|37079.8|37059.8|37061.5|37041.5|37082.1|37062.1|37048.6|37028.6|518
1719473400000|2024-06-27 07:30:00|37061.7|37041.7|37042.5|37022.5|37061.8|37041.8|37040|37020|573
1719473700000|2024-06-27 07:35:00|37042.8|37022.8|37053.7|37033.7|37055.8|37035.8|37032.1|37012.1|469
1719474000000|2024-06-27 07:40:00|37054|37034|37045|37025|37061.5|37041.5|37036.8|37016.8|541
1719474300000|2024-06-27 07:45:00|37045.1|37025.1|37055.8|37035.8|37060.1|37040.1|37023.9|37003.9|491
1719474600000|2024-06-27 07:50:00|37055.6|37035.6|37060.7|37040.7|37065.4|37045.4|37044.9|37024.9|388
1719474900000|2024-06-27 07:55:00|37060.5|37040.5|37065.4|37045.4|37073.3|37053.3|37055.6|37035.6|388
1719475200000|2024-06-27 08:00:00|37065.5|37045.5|37078.4|37058.4|37085|37065|37060.8|37040.8|441
1719475500000|2024-06-27 08:05:00|37078.1|37058.1|37080.8|37060.8|37092.9|37072.9|37075.4|37055.4|331
1719475800000|2024-06-27 08:10:00|37080.9|37060.9|37081.9|37061.9|37089.2|37069.2|37078.1|37058.1|300
1719476100000|2024-06-27 08:15:00|37081.8|37061.8|37105.5|37085.5|37106.4|37086.4|37075.9|37055.9|377
1719476400000|2024-06-27 08:20:00|37105.7|37085.7|37129.7|37109.7|37135.6|37115.6|37104.9|37084.9|357
1719476700000|2024-06-27 08:25:00|37129.9|37109.9|37130.5|37110.5|37141.7|37121.7|37125.8|37105.8|395
1719477000000|2024-06-27 08:30:00|37130.4|37110.4|37130.1|37110.1|37136.3|37116.3|37123.4|37103.4|383
1719477300000|2024-06-27 08:35:00|37132.5|37112.5|37120.9|37100.9|37136.5|37116.5|37117.1|37097.1|357
1719477600000|2024-06-27 08:40:00|37120.5|37100.5|37108.3|37088.3|37128.5|37108.5|37098.9|37078.9|422
1719477900000|2024-06-27 08:45:00|37107.8|37087.8|37121.1|37101.1|37123.2|37103.2|37104.7|37084.7|359
1719478200000|2024-06-27 08:50:00|37121.3|37101.3|37104.4|37084.4|37123.1|37103.1|37104|37084|384
1719478500000|2024-06-27 08:55:00|37104.2|37084.2|37117.1|37097.1|37144.3|37124.3|37100|37080|426
1719478800000|2024-06-27 09:00:00|37116.7|37096.7|37110.2|37090.2|37121.9|37101.9|37095.6|37075.6|504
1719479100000|2024-06-27 09:05:00|37110|37090|37116.9|37096.9|37123.6|37103.6|37097|37077|444
1719479400000|2024-06-27 09:10:00|37116|37096|37111.7|37091.7|37116.4|37096.4|37095.1|37075.1|366
1719479700000|2024-06-27 09:15:00|37112|37092|37107.6|37087.6|37117.1|37097.1|37102.5|37082.5|313
1719480000000|2024-06-27 09:20:00|37107.3|37087.3|37093.9|37073.9|37114.3|37094.3|37092.6|37072.6|441
1719480300000|2024-06-27 09:25:00|37094|37074|37110.9|37090.9|37114.1|37094.1|37092.1|37072.1|365
1719480600000|2024-06-27 09:30:00|37110.8|37090.8|37124.9|37104.9|37125.6|37105.6|37108.2|37088.2|327
1719480900000|2024-06-27 09:35:00|37124.4|37104.4|37114.1|37094.1|37130.4|37110.4|37111|37091|333
1719481200000|2024-06-27 09:40:00|37115.2|37095.2|37114.1|37094.1|37131.9|37111.9|37113.2|37093.2|360
1719481500000|2024-06-27 09:45:00|37114.3|37094.3|37106|37086|37118.4|37098.4|37099.7|37079.7|290
1719481800000|2024-06-27 09:50:00|37105.7|37085.7|37095|37075|37106|37086|37093.7|37073.7|198
1719482100000|2024-06-27 09:55:00|37095.3|37075.3|37107.3|37087.3|37114.6|37094.6|37083.9|37063.9|412
1719482400000|2024-06-27 10:00:00|37107.1|37087.1|37116.1|37096.1|37120.7|37100.7|37101.9|37081.9|413
1719482700000|2024-06-27 10:05:00|37115.7|37095.7|37127.2|37107.2|37133|37113|37115.6|37095.6|336
1719483000000|2024-06-27 10:10:00|37127|37107|37165.4|37145.4|37166.7|37146.7|37126.9|37106.9|405
1719483300000|2024-06-27 10:15:00|37165|37145|37173|37153|37182.3|37162.3|37164.9|37144.9|385
1719483600000|2024-06-27 10:20:00|37172.9|37152.9|37202|37182|37203.1|37183.1|37171.1|37151.1|385
1719483900000|2024-06-27 10:25:00|37202.6|37182.6|37196.6|37176.6|37223.4|37203.4|37193|37173|369
1719484200000|2024-06-27 10:30:00|37196.3|37176.3|37172.2|37152.2|37196.3|37176.3|37160.7|37140.7|385
1719484500000|2024-06-27 10:35:00|37172.5|37152.5|37168.8|37148.8|37180.8|37160.8|37162.8|37142.8|260
1719484800000|2024-06-27 10:40:00|37169|37149|37138.6|37118.6|37171|37151|37132.6|37112.6|410
1719485100000|2024-06-27 10:45:00|37138.7|37118.7|37140.5|37120.5|37145.6|37125.6|37122.3|37102.3|365
1719485400000|2024-06-27 10:50:00|37140.9|37120.9|37123.6|37103.6|37141|37121|37122.7|37102.7|370
1719485700000|2024-06-27 10:55:00|37123.7|37103.7|37092.6|37072.6|37123.7|37103.7|37086.5|37051.1|429
1719486000000|2024-06-27 11:00:00|37093.5|37073.5|37099.5|37079.5|37099.8|37079.8|37087.8|37067.8|303
1719486300000|2024-06-27 11:05:00|37099.4|37079.4|37113.2|37093.2|37119.3|37099.3|37099.4|37079.4|304
1719486600000|2024-06-27 11:10:00|37113|37093|37146.9|37126.9|37148.2|37128.2|37109.4|37089.4|353
1719486900000|2024-06-27 11:15:00|37146.5|37126.5|37161.9|37141.9|37169|37149|37146.5|37126.5|440
1719487200000|2024-06-27 11:20:00|37163.4|37143.4|37158.5|37138.5|37168.4|37148.4|37152.3|37132.3|356
1719487500000|2024-06-27 11:25:00|37158.6|37138.6|37153.3|37133.3|37158.6|37138.6|37132.1|37112.1|397
1719487800000|2024-06-27 11:30:00|37153.7|37133.7|37157.2|37137.2|37160|37140|37143.1|37123.1|321
1719488100000|2024-06-27 11:35:00|37157|37137|37142|37122|37157.4|37137.4|37138.4|37118.4|317
1719488400000|2024-06-27 11:40:00|37141.9|37121.9|37155.3|37135.3|37157.6|37137.6|37140.4|37120.4|292
1719488700000|2024-06-27 11:45:00|37155.8|37135.8|37168.8|37148.8|37169.8|37149.8|37150.8|37130.8|352
1719489000000|2024-06-27 11:50:00|37169.2|37149.2|37172.4|37152.4|37181.4|37161.4|37168.5|37148.5|260
1719489300000|2024-06-27 11:55:00|37172.9|37152.9|37216.8|37166.8|37216.8|37187.1|37172.9|37152.9|442
1719489600000|2024-06-27 12:00:00|37217.5|37167.5|37184.6|37164.6|37218.4|37182.5|37182.5|37157.6|469
1719489900000|2024-06-27 12:05:00|37185.4|37165.4|37193.6|37173.6|37199.5|37179.5|37183.2|37163.2|429
1719490200000|2024-06-27 12:10:00|37193.5|37173.5|37158.5|37138.5|37194.9|37174.9|37156.5|37136.5|412
1719490500000|2024-06-27 12:15:00|37158.3|37138.3|37150.7|37130.7|37165.5|37145.5|37145.5|37125.5|348
1719490800000|2024-06-27 12:20:00|37150.8|37130.8|37128|37108|37153.8|37133.8|37121.6|37101.6|424
1719491100000|2024-06-27 12:25:00|37128.3|37108.3|37184|37064|37190.9|37116|37103|37037.6|654
1719491400000|2024-06-27 12:30:00|37186.4|37066.4|37124.4|37074.4|37194.3|37094.1|37107.7|37036.4|844
1719491700000|2024-06-27 12:35:00|37124.3|37074.3|37049.8|37029.8|37137.2|37087.2|37047|37027|633
1719492000000|2024-06-27 12:40:00|37050.1|37030.1|37054.9|37034.9|37072|37041.6|37030.7|36995.4|572
1719492300000|2024-06-27 12:45:00|37055|37035|37065.3|37045.3|37068.7|37048.7|37034.6|37014.6|623
1719492600000|2024-06-27 12:50:00|37064.6|37044.6|37017.7|36997.7|37067.2|37047.2|37012|36992|538
1719492900000|2024-06-27 12:55:00|37015.6|36995.6|37034.8|37014.8|37044|37024|37008.4|36988.4|590
1719493200000|2024-06-27 13:00:00|37034.2|37014.2|37014.4|36994.4|37041.5|37021.5|37004|36984|552
1719493500000|2024-06-27 13:05:00|37014.6|36994.6|37020.5|37000.5|37031.4|37011.4|36995.4|36975.4|496
1719493800000|2024-06-27 13:10:00|37020.1|37000.1|36996.9|36976.9|37020.3|37000.3|36995.4|36975.4|495
1719494100000|2024-06-27 13:15:00|36997.5|36977.5|37020|37000|37025.2|37005.2|36997.5|36977.5|477
1719494400000|2024-06-27 13:20:00|37019.4|36999.4|37021.3|37001.3|37037.6|37003.4|37006.2|36986.2|422
1719494700000|2024-06-27 13:25:00|37020.8|37000.8|37016.2|36996.2|37020.8|37000.8|36991.3|36971.3|440
1719495000000|2024-06-27 13:30:00|37016|36996|36996.2|36976.2|37016.2|36996.2|36988.2|36968.2|498
1719495300000|2024-06-27 13:35:00|36996.6|36976.6|36986.3|36966.3|37002.1|36982.1|36982.2|36962.2|488
1719495600000|2024-06-27 13:40:00|36986.5|36966.5|36997.3|36977.3|37009.4|36989.4|36986.4|36966.4|536
1719495900000|2024-06-27 13:45:00|36997.2|36977.2|36995.6|36975.6|37005|36985|36989|36969|451
1719496200000|2024-06-27 13:50:00|36995.8|36975.8|37008.1|36988.1|37018.9|36998.9|36995.6|36975.6|415
1719496500000|2024-06-27 13:55:00|37008.5|36988.5|37034|36982.7|37034|37004.5|37005.5|36976.5|454
1719496800000|2024-06-27 14:00:00|37038.6|36980.3|37012.7|36992.7|37049.6|36999.4|37003|36970.5|576
1719497100000|2024-06-27 14:05:00|37014.4|36994.4|37025.4|37005.4|37029.9|37009.9|37011.3|36991.3|509
1719497400000|2024-06-27 14:10:00|37025.5|37005.5|37011.1|36991.1|37030.6|37006|37001.7|36967.1|464
1719497700000|2024-06-27 14:15:00|37010.7|36990.7|37029.5|37009.5|37033.8|37013.8|37010.4|36990.4|392
1719498000000|2024-06-27 14:20:00|37029.2|37009.2|37040|37020|37043.3|37023.3|37017.3|36997.3|539
1719498300000|2024-06-27 14:25:00|37042.8|37022.8|37019.7|36999.7|37050.7|37030.7|37017.2|36997.2|543
1719498600000|2024-06-27 14:30:00|37019.6|36999.6|37019.2|36999.2|37034.1|37014.1|37009.4|36989.4|442
1719498900000|2024-06-27 14:35:00|37018|36998|37008.9|36958.9|37032.6|37012.6|37003.5|36958.9|433
1719499200000|2024-06-27 14:40:00|37009.5|36959.5|37022|36972|37024.6|36983.5|36995.4|36956.5|480
1719499500000|2024-06-27 14:45:00|37022.1|36972.1|36995.6|36975.6|37022.4|36985.7|36980.8|36952.6|488
1719499800000|2024-06-27 14:50:00|36995.7|36975.7|37027|37007|37034.6|37014.6|36988|36968|579
1719500100000|2024-06-27 14:55:00|37026.9|37006.9|37034.4|37014.4|37044.8|37024.8|37022.1|37002.1|486
1719500400000|2024-06-27 15:00:00|37034.5|37014.5|37033.6|37013.6|37043.5|37023.5|37025.2|37005.2|530
1719500700000|2024-06-27 15:05:00|37032.9|37012.9|37043.8|37023.8|37045.2|37025.2|37018.2|36998.2|386
1719501000000|2024-06-27 15:10:00|37043.9|37023.9|37043.9|37023.9|37054.3|37034.3|37039.1|37019.1|396
1719501300000|2024-06-27 15:15:00|37045.1|37025.1|37047.8|37027.8|37049.1|37029.1|37037.3|37017.3|399
1719501600000|2024-06-27 15:20:00|37048|37028|37056.4|37036.4|37063.4|37043.4|37044.2|37024.2|404
1719501900000|2024-06-27 15:25:00|37056.5|37036.5|37085.6|37065.6|37096.1|37076.1|37056|37036|522
1719502200000|2024-06-27 15:30:00|37085.4|37065.4|37062.1|37042.1|37085.9|37065.9|37058.1|37038.1|300
1719502500000|2024-06-27 15:35:00|37062.2|37042.2|37036|37016|37064.3|37044.3|37031.4|37011.4|336
1719502800000|2024-06-27 15:40:00|37036.2|37016.2|37044.9|37024.9|37044.9|37024.9|37032.5|37012.5|272
1719503100000|2024-06-27 15:45:00|37046.8|37026.8|37033.1|37013.1|37048.5|37028.5|37032.5|37012.5|519
1719503400000|2024-06-27 15:50:00|37034.1|37014.1|37042.8|37022.8|37047.8|37027.8|37031.9|37011.9|553
1719503700000|2024-06-27 15:55:00|37043|37023|37051.9|37031.9|37054.9|37032|37034.2|36998.3|792
1719504000000|2024-06-27 16:00:00|37051.5|37031.5|37062|37012|37062|37033.4|37043.9|37006.9|420
1719504300000|2024-06-27 16:05:00|37061.8|37011.8|37062.1|37012.1|37068.4|37018.4|37059.9|37009.9|311
1719504600000|2024-06-27 16:10:00|37062.2|37012.2|37059.9|37009.9|37085.2|37035.2|37057.5|37007.5|581
1719504900000|2024-06-27 16:15:00|37059.1|37009.1|37052.2|37002.2|37065.9|37015.9|37048.9|36998.9|753
1719505200000|2024-06-27 16:20:00|37052.7|37002.7|37050.7|37000.7|37056.9|37006.9|37047.1|36997.1|544
1719505500000|2024-06-27 16:25:00|37050.8|37000.8|37059.8|37009.8|37064|37014|37050.2|37000.2|630
1719505800000|2024-06-27 16:30:00|37060.2|37010.2|37060.7|37010.7|37065.2|37015.2|37056.2|37006.2|688
1719506100000|2024-06-27 16:35:00|37061|37011|37059.2|37009.2|37066.2|37016.2|37056.2|37006.2|631
1719506400000|2024-06-27 16:40:00|37060.3|37010.3|37063.4|37013.4|37068.2|37018.2|37055.3|37005.3|633
1719506700000|2024-06-27 16:45:00|37063.3|37013.3|37063.3|37013.3|37067.4|37017.4|37055.2|37005.2|634
1719507000000|2024-06-27 16:50:00|37064.3|37014.3|37054.1|37004.1|37066.8|37016.8|37052.1|37002.1|685
1719507300000|2024-06-27 16:55:00|37054.2|37004.2|37059|37009|37060.3|37010.3|37053.3|37003.3|621
1719507600000|2024-06-27 17:00:00|37059.3|37009.3|37051.6|37001.6|37059.3|37009.3|37047.9|36997.9|631
1719507900000|2024-06-27 17:05:00|37051.1|37001.1|37056.3|37006.3|37058.7|37008.7|37049.3|36999.3|880
1719508200000|2024-06-27 17:10:00|37056.9|37006.9|37047.4|36997.4|37060.6|37010.6|37044.3|36994.3|664
1719508500000|2024-06-27 17:15:00|37047.3|36997.3|37058|37008|37060.1|37010.1|37045.5|36995.5|378
1719508800000|2024-06-27 17:20:00|37057.4|37007.4|37052.4|37002.4|37061.8|37011.8|37051.7|37001.7|640
1719509100000|2024-06-27 17:25:00|37052.7|37002.7|37050.3|37000.3|37058.1|37008.1|37046.8|36996.8|421
1719509400000|2024-06-27 17:30:00|37051.4|37001.4|37064.2|37014.2|37066.1|37016.1|37048.2|36998.2|295
1719509700000|2024-06-27 17:35:00|37064.4|37014.4|37060.5|37010.5|37065|37015|37059.7|37009.7|364
1719510000000|2024-06-27 17:40:00|37060.1|37010.1|37059.3|37009.3|37061.1|37011.1|37053|37003|521
1719510300000|2024-06-27 17:45:00|37059.4|37009.4|37058|37008|37066.3|37016.3|37056.5|37006.5|571
1719510600000|2024-06-27 17:50:00|37058.1|37008.1|37059.5|37009.5|37065.5|37015.5|37055.6|37005.6|502
1719510900000|2024-06-27 17:55:00|37059.4|37009.4|37062.4|37012.4|37063.6|37013.6|37058.2|37008.2|367
1719511200000|2024-06-27 18:00:00|37062.5|37012.5|37066|37016|37071.6|37021.6|37060.9|37010.9|337
1719511500000|2024-06-27 18:05:00|37065.7|37015.7|37065.5|37015.5|37068.8|37031.3|37043.2|37008|254
1719511800000|2024-06-27 18:10:00|37065.3|37015.3|37047|37027|37066.1|37032|37045.5|37011.6|248
1719512100000|2024-06-27 18:15:00|37047.1|37027.1|37063.9|37013.9|37065.5|37030.1|37046.7|37011.4|133
1719512400000|2024-06-27 18:20:00|37064|37014|37066|37016|37068.5|37031.8|37050.1|37010.3|281
1719512700000|2024-06-27 18:25:00|37065.9|37015.9|37069.8|37019.8|37074.8|37035.5|37051.2|37015.5|225
1719513000000|2024-06-27 18:30:00|37069.9|37019.9|37055.8|37005.8|37071.2|37036.2|37041.6|37005|255
1719513300000|2024-06-27 18:35:00|37055.7|37005.7|37041.4|37021.4|37056.6|37021.8|37038.3|37004.8|193
1719513600000|2024-06-27 18:40:00|37041.7|37021.7|37045.3|37025.3|37046|37026|37039.8|37019.8|230
1719513900000|2024-06-27 18:45:00|37045.5|37025.5|37042.9|37022.9|37048.7|37028.7|37038.3|37018.3|182
1719514200000|2024-06-27 18:50:00|37043|37023|37041.9|37021.9|37043.5|37023.5|37036.6|37016.6|212
1719514500000|2024-06-27 18:55:00|37042|37022|37065.1|37015.1|37075.1|37037.8|37041.5|37012.6|255
1719514800000|2024-06-27 19:00:00|37065.2|37015.2|37066.5|37016.5|37068.2|37018.2|37062.3|37012.3|239
1719515100000|2024-06-27 19:05:00|37066.4|37016.4|37065.5|37015.5|37070.2|37020.2|37065|37015|121
1719515400000|2024-06-27 19:10:00|37065.3|37015.3|37064.4|37014.4|37080.8|37030.8|37060.5|37010.5|238
1719515700000|2024-06-27 19:15:00|37064.3|37014.3|37063.6|37013.6|37068.7|37018.7|37057.6|37007.6|690
1719516000000|2024-06-27 19:20:00|37063.4|37013.4|37063.5|37013.5|37066.7|37016.7|37059.6|37009.6|356
1719516300000|2024-06-27 19:25:00|37063.6|37013.6|37065|37015|37070.1|37020.1|37059.6|37009.6|607
1719516600000|2024-06-27 19:30:00|37064.6|37014.6|37070.1|37020.1|37075.3|37025.3|37063.9|37013.9|550
1719516900000|2024-06-27 19:35:00|37070.6|37020.6|37069.6|37019.6|37074.4|37024.4|37067.8|37017.8|568
1719517200000|2024-06-27 19:40:00|37069.8|37019.8|37069.5|37019.5|37073.1|37023.1|37066.9|37016.9|321
1719517500000|2024-06-27 19:45:00|37069.4|37019.4|37070|37020|37074.1|37024.1|37069.1|37019.1|228
1719517800000|2024-06-27 19:50:00|37070.5|37020.5|37074.4|37024.4|37076.8|37026.8|37070.3|37020.3|169
1719518100000|2024-06-27 19:55:00|37074.7|37024.7|37062.2|37012.2|37075.4|37025.4|37061.1|37011.1|246
1719518400000|2024-06-27 20:00:00|37055.8|37005.8|37049.8|36999.8|37058.5|37008.5|37046.2|36996.2|392
1719518700000|2024-06-27 20:05:00|37049.9|36999.9|37049.5|36999.5|37050.1|37000.1|37047.5|36997.5|120
1719519000000|2024-06-27 20:10:00|37049.2|36999.2|37050.8|37000.8|37051.2|37001.2|37048.9|36998.9|69
1719519300000|2024-06-27 20:15:00|37050.7|37000.7|37053.3|37003.3|37053.6|37003.6|37045.5|36995.5|92
1719519600000|2024-06-27 20:20:00|37052.4|37002.4|37041.4|36991.4|37053.5|37003.5|37041|36991|183
1719519900000|2024-06-27 20:25:00|37041.3|36991.3|37049.6|36999.6|37049.6|36999.6|37039.7|36989.7|124
1719520200000|2024-06-27 20:30:00|37049.5|36999.5|37048.1|36998.1|37050.3|37000.3|37047.2|36997.2|94
1719520500000|2024-06-27 20:35:00|37048.8|36998.8|37052.5|37002.5|37052.5|37002.5|37047|36997|80
1719520800000|2024-06-27 20:40:00|37052.6|37002.6|37052.8|37002.8|37053.7|37003.7|37049.4|36999.4|79
1719521100000|2024-06-27 20:45:00|37052.7|37002.7|37063.3|37005.3|37067.7|37014.1|37052.7|37002.5|350
1719521400000|2024-06-27 20:50:00|37059.8|37007.3|37069.8|37008.6|37073.8|37011.1|37058.3|37004.8|294
1719521700000|2024-06-27 20:55:00|37071.8|37006.3|37084.4|36991.7|37085.1|37009.7|37067.6|36989.4|261
1719522000000|2024-06-27 21:00:00|37084.6|36991.9|37083.5|36963.5|37092.5|36991.9|37083.5|36963.5|20
1719522300000|2024-06-27 21:05:00|37082.5|36962.5|37097.9|36977.9|37098.2|36978.2|37082.5|36962.5|73
1719522600000|2024-06-27 21:10:00|37098.4|36978.4|37095.1|36975.1|37099.9|36979.9|37094.9|36974.9|37
1719522900000|2024-06-27 21:15:00|37093.8|36973.8|37092.1|36972.1|37095.9|36975.9|37089.3|36969.3|78
1719523200000|2024-06-27 21:20:00|37092.2|36972.2|37089.4|36969.4|37094|36974|37088.9|36968.9|96
1719523500000|2024-06-27 21:25:00|37089.3|36969.3|37089.7|36969.7|37090.9|36970.9|37088.2|36968.2|38
1719523800000|2024-06-27 21:30:00|37089.9|36969.9|37088.8|36968.8|37090|36970|37086.4|36966.4|49
1719524100000|2024-06-27 21:35:00|37088.4|36968.4|37088.5|36968.5|37089.2|36969.2|37088|36968|75
1719524400000|2024-06-27 21:40:00|37088.6|36968.6|37089.4|36969.4|37089.5|36969.5|37087.9|36967.9|61
1719524700000|2024-06-27 21:45:00|37089.8|36969.8|37090.1|36970.1|37090.6|36970.6|37089.4|36969.4|29
1719525000000|2024-06-27 21:50:00|37090.4|36970.4|37090.4|36970.4|37090.8|36970.8|37089.8|36969.8|20
1719525300000|2024-06-27 21:55:00|37091.1|36971.1|37097.2|36977.2|37097.4|36993.1|37081.7|36970.4|190
1719525600000|2024-06-27 22:00:00|37089.4|36974.7|37076.2|36991.5|37094.9|36999.3|37066.4|36972.6|165
1719525900000|2024-06-27 22:05:00|37076.3|36991.6|37074.8|36990.2|37095.9|36997.7|37061.9|36981.8|163
1719526200000|2024-06-27 22:10:00|37076.5|36991.3|37075.3|36992.5|37080.7|37000.2|37068.1|36988.1|72
1719526500000|2024-06-27 22:15:00|37070|37000.3|37078.8|36988.8|37079.9|37000.3|37066|36988.8|50
1719526800000|2024-06-27 22:20:00|37078.7|36988.5|37074.2|36991.1|37078.8|36999.1|37066.4|36987.6|76
1719527100000|2024-06-27 22:25:00|37073.8|36991.5|37077.8|36989.6|37079.6|36999.5|37072.8|36985.4|93
1719527400000|2024-06-27 22:30:00|37077.9|36989.7|37062.2|36997|37078.7|36998.7|37062.2|36985.3|62
1719527700000|2024-06-27 22:35:00|37067.2|36991.5|37075.7|36987.2|37076|36996.7|37062.5|36987|36
1719528000000|2024-06-27 22:40:00|37075.4|36987.5|37074.1|36988.6|37075.7|36996.7|37062.5|36987|72
1719528300000|2024-06-27 22:45:00|37074.6|36988.7|37073|36990.1|37079.5|36993.5|37062.3|36974.2|296
1719528600000|2024-06-27 22:50:00|37072.9|36990.4|37076.3|36988.1|37077.3|36995|37062.3|36987.1|59
1719528900000|2024-06-27 22:55:00|37071.8|36991.6|37073.6|36994.2|37077.9|36995|37062.6|36986.5|83
1719529200000|2024-06-27 23:00:00|37069.6|36997.9|37075.4|36994.1|37077.9|37006|37065.1|36993.5|120
1719529500000|2024-06-27 23:05:00|37075.3|36994|37069.4|36996.2|37075.4|37005|37067.4|36993.3|101
1719529800000|2024-06-27 23:10:00|37069|36995.8|37068.7|36997|37072.6|37003|37061|36993.1|58
1719530100000|2024-06-27 23:15:00|37069|36997.2|37068.7|36991.9|37070.3|37004.4|37061|36989.3|140
1719530400000|2024-06-27 23:20:00|37068.6|36994.3|37066.1|36994.1|37070.5|37001.3|37062.7|36981.4|386
1719530700000|2024-06-27 23:25:00|37066|36994|37062.5|36978.7|37066.8|36994.5|37059|36976.1|178
1719531000000|2024-06-27 23:30:00|37064.8|36973.1|37057.3|36982.3|37064.9|36992.3|37053.5|36971|190
1719531300000|2024-06-27 23:35:00|37057.2|36985|37057.1|36985.5|37057.4|36991|37051.7|36979.4|59
1719531600000|2024-06-27 23:40:00|37057.2|36982.5|37045|36995|37057.7|36995.1|37044.8|36973.7|226
1719531900000|2024-06-27 23:45:00|37045.2|36995.2|37045.2|36992.1|37053.9|36997.1|37040.6|36982.8|476
1719532200000|2024-06-27 23:50:00|37045.3|36992.3|37048.7|36997|37054.1|36998.4|37044.2|36990.1|749
1719532500000|2024-06-27 23:55:00|37047.5|36996.1|37039|36983.7|37054.8|37000.6|37036.5|36977.1|736
1719532800000|2024-06-28 00:00:00|37051.1|36989.4|37049.9|36998.1|37053.9|37002|37034.8|36976.8|590
1719533100000|2024-06-28 00:05:00|37050|36997.9|37048.3|36993.5|37058.2|37004.7|37041.4|36986.4|591
1719533400000|2024-06-28 00:10:00|37047.8|36993.3|37050.2|36994.6|37052.2|36997.7|37040.8|36987.3|526
1719533700000|2024-06-28 00:15:00|37049.9|36995.2|37054.3|36999.7|37055.5|37000.9|37043.7|36990.2|658
1719534000000|2024-06-28 00:20:00|37054|36997.8|37062.2|37006|37063.7|37006.7|37049.8|36995.5|772
1719534300000|2024-06-28 00:25:00|37058|37005.9|37047.5|36997.1|37062.5|37007.2|37042.8|36992.8|427
1719534600000|2024-06-28 00:30:00|37047.6|36997.5|37049|36996.8|37051.9|37000.2|37042.1|36992.1|304
1719534900000|2024-06-28 00:35:00|37048.7|36996.9|37055.1|37005.1|37058.1|37005.1|37042.4|36992.1|429
1719535200000|2024-06-28 00:40:00|37055.5|37005.5|37065.7|37009.1|37066|37012.3|37053.2|37000.4|551
1719535500000|2024-06-28 00:45:00|37065.8|37009.2|37070.3|37014.9|37071.3|37015.5|37057.8|37004.2|550
1719535800000|2024-06-28 00:50:00|37070.7|37014.8|37080.3|37030|37088|37030.9|37065.9|37011.1|663
1719536100000|2024-06-28 00:55:00|37081|37030.8|37089.8|37035.9|37107.9|37039.3|37075.3|37002.2|690
1719536400000|2024-06-28 01:00:00|37090|37036.4|37089.6|37039.5|37096.4|37039.6|37081.6|37031.2|523
1719536700000|2024-06-28 01:05:00|37089.9|37039.2|37095.5|37042.4|37097.9|37043.1|37083.1|37031.8|496
1719537000000|2024-06-28 01:10:00|37095.4|37041.3|37103.6|37047|37113.5|37055.8|37087.8|37036.3|584
1719537300000|2024-06-28 01:15:00|37103.9|37046.9|37105.5|37053.7|37114.5|37059.7|37094.9|37044.9|517
1719537600000|2024-06-28 01:20:00|37104.7|37053.4|37114.2|37061.8|37118|37064.2|37104.6|37053.4|506
1719537900000|2024-06-28 01:25:00|37114.3|37061.7|37129.5|37072.5|37133.9|37077.3|37107.1|37056.6|626
1719538200000|2024-06-28 01:30:00|37129.9|37072.4|37118.9|37066.8|37135.9|37079.7|37115.1|37061.7|623
1719538500000|2024-06-28 01:35:00|37119.2|37066.9|37127.2|37074.5|37131.2|37077|37116.8|37063.1|537
1719538800000|2024-06-28 01:40:00|37127.1|37074.6|37115|37057.5|37144.3|37080.7|37114.4|37054.5|722
1719539100000|2024-06-28 01:45:00|37113.4|37058|37127.3|37074|37128.8|37076.3|37112.3|37052|478
1719539400000|2024-06-28 01:50:00|37128.3|37075.5|37112.8|37055.4|37131.2|37080.2|37109.4|37054.5|524
1719539700000|2024-06-28 01:55:00|37112.9|37055.1|37111.5|37058.4|37119.4|37065.2|37106.5|37052.1|678
1719540000000|2024-06-28 02:00:00|37110.7|37057.6|37114.1|37064.1|37119.3|37065.9|37104.7|37048.3|628
1719540300000|2024-06-28 02:05:00|37113.8|37063.8|37116.8|37065.2|37120.9|37070.1|37111.8|37061.8|450
1719540600000|2024-06-28 02:10:00|37116.5|37065.7|37107.3|37053.3|37120.2|37068.8|37107.3|37050.6|630
1719540900000|2024-06-28 02:15:00|37108.4|37053.4|37106.8|37040.7|37114.2|37060.5|37099.8|37035.1|518
1719541200000|2024-06-28 02:20:00|37106.4|37039.3|37091.3|37031.4|37106.4|37041.4|37084.3|37030.1|432
1719541500000|2024-06-28 02:25:00|37092.2|37031.5|37095.2|37035.8|37102.7|37046.8|37085.8|37030.8|576
1719541800000|2024-06-28 02:30:00|37095|37035.7|37096.6|37041.9|37099.3|37044.6|37086.3|37031.2|441
1719542100000|2024-06-28 02:35:00|37096.1|37041.6|37089.3|37036.6|37097.9|37044.1|37088.1|37033.4|418
1719542400000|2024-06-28 02:40:00|37089.1|37036.5|37095.1|37040.8|37095.3|37042.2|37082.6|37030.4|366
1719542700000|2024-06-28 02:45:00|37094.1|37040.1|37094.2|37041.5|37098.5|37046.1|37087.6|37032.9|372
1719543000000|2024-06-28 02:50:00|37092.8|37040.2|37101.3|37049.6|37101.3|37050.4|37088.9|37038.1|291
1719543300000|2024-06-28 02:55:00|37100.2|37050.2|37096.4|37042.9|37105.9|37055|37093.9|37042.3|336
1719543600000|2024-06-28 03:00:00|37096.7|37042.8|37094.9|37044.6|37097.7|37047.3|37088.2|37037.7|510
1719543900000|2024-06-28 03:05:00|37094.6|37045.8|37102.2|37052.2|37104.8|37054.7|37092.8|37042.8|380
1719544200000|2024-06-28 03:10:00|37103.5|37053.5|37101|37051|37121.4|37067.1|37101|37051|419
1719544500000|2024-06-28 03:15:00|37100.9|37050.9|37099.6|37048.4|37103.2|37052.2|37095.7|37045.1|342
1719544800000|2024-06-28 03:20:00|37099.2|37048.1|37102|37052|37109.5|37057.3|37096.3|37046.3|434
1719545100000|2024-06-28 03:25:00|37102.1|37052.1|37104.1|37054.1|37107.6|37057|37099.5|37049.5|395
1719545400000|2024-06-28 03:30:00|37103.7|37053.7|37104.1|37053.5|37107.8|37057|37100.5|37050.5|506
1719545700000|2024-06-28 03:35:00|37104|37054.9|37103.6|37053.2|37111.1|37059.7|37100.6|37050.6|468
1719546000000|2024-06-28 03:40:00|37103.4|37053.1|37105.4|37055.4|37107.6|37057.3|37099.8|37049.8|359
1719546300000|2024-06-28 03:45:00|37105.6|37055.6|37111.4|37061.4|37119.5|37067|37102.4|37052.4|371
1719546600000|2024-06-28 03:50:00|37111.3|37061.2|37108.9|37058.9|37114|37064|37106.6|37056.3|260
1719546900000|2024-06-28 03:55:00|37108.8|37058.8|37103.8|37053.8|37114.4|37063.6|37103.7|37053.2|419
1719547200000|2024-06-28 04:00:00|37103.9|37053.9|37112.2|37061.8|37115|37064.8|37102.5|37052.5|642
1719547500000|2024-06-28 04:05:00|37112.1|37062|37120.7|37069.9|37124.8|37073.4|37110.3|37058.6|500
1719547800000|2024-06-28 04:10:00|37120.9|37069.8|37107.9|37055.3|37123.3|37072.6|37103.6|37051.8|256
1719548100000|2024-06-28 04:15:00|37107.6|37055.1|37112.8|37060.4|37116.9|37065.6|37104.9|37054.1|231
1719548400000|2024-06-28 04:20:00|37112.6|37059.9|37111.4|37061.4|37119.2|37067.5|37108.5|37058.1|259
1719548700000|2024-06-28 04:25:00|37111.2|37061.2|37130.8|37073.6|37131|37078.6|37111.2|37061.2|374
1719549000000|2024-06-28 04:30:00|37130.5|37073.7|37126.7|37076.7|37133.6|37082.7|37123.7|37071.4|330
1719549300000|2024-06-28 04:35:00|37125.8|37075.8|37125.7|37075.7|37134.8|37081|37123.2|37072.2|586
1719549600000|2024-06-28 04:40:00|37125.8|37075.8|37127|37076.2|37131.7|37079.9|37121.2|37071.2|412
1719549900000|2024-06-28 04:45:00|37126.3|37075.5|37127.7|37076.8|37133|37080.9|37124.1|37074.1|288
1719550200000|2024-06-28 04:50:00|37127.3|37077|37129.9|37078.6|37134|37083.3|37124.4|37074.4|374
1719550500000|2024-06-28 04:55:00|37128.7|37078.7|37126.3|37076.3|37130.1|37079.9|37123.2|37072.3|385
1719550800000|2024-06-28 05:00:00|37126.2|37076.2|37127.3|37077.3|37133|37083|37122.9|37072.9|541
1719551100000|2024-06-28 05:05:00|37127.2|37077.2|37119.6|37069.6|37130.4|37080.4|37119.3|37069.3|397
1719551400000|2024-06-28 05:10:00|37119|37069|37114.7|37064.7|37122.6|37072.6|37113.3|37063.3|243
1719551700000|2024-06-28 05:15:00|37116|37066|37115|37065|37118.8|37068.8|37111.9|37061.9|183
1719552000000|2024-06-28 05:20:00|37114.6|37064.6|37116.3|37066.3|37121|37068|37103.7|37046.9|243
1719552300000|2024-06-28 05:25:00|37116.2|37066.2|37110.5|37054.5|37129.2|37076.8|37109.9|37054.5|302
1719552600000|2024-06-28 05:30:00|37110.2|37054.4|37105.5|37055.5|37130.6|37075.5|37101.7|37047.6|467
1719552900000|2024-06-28 05:35:00|37105.6|37055.6|37101.8|37051.8|37109.3|37057.3|37101|37050.3|266
1719553200000|2024-06-28 05:40:00|37101.7|37051.7|37104.9|37054.9|37107.5|37057.5|37099.7|37049.4|165
1719553500000|2024-06-28 05:45:00|37104.8|37054.8|37109.2|37058.8|37120.3|37070.3|37101.6|37051.6|229
1719553800000|2024-06-28 05:50:00|37109.3|37059|37109.8|37059.8|37116.4|37066.4|37107.6|37057.6|164
1719554100000|2024-06-28 05:55:00|37109.7|37059.7|37112.4|37050.3|37123.2|37070.1|37101.9|37047.8|332
1719554400000|2024-06-28 06:00:00|37111.1|37055.2|37099.3|37049.3|37111.1|37060.7|37095.4|37045.4|396
1719554700000|2024-06-28 06:05:00|37099.2|37049.2|37087.2|37037.2|37099.3|37049.3|37073.5|37023.5|285
1719555000000|2024-06-28 06:10:00|37086.9|37036.9|37072.2|37022.2|37087.4|37037.4|37070.2|37020.2|279
1719555300000|2024-06-28 06:15:00|37072.1|37022.1|37074.8|37024.8|37077.9|37027.9|37070.1|37020.1|283
1719555600000|2024-06-28 06:20:00|37074.6|37024.6|37070.9|37020.9|37079.9|37029.9|37069.3|37019.3|319
1719555900000|2024-06-28 06:25:00|37070.5|37020.5|37100.9|36980.9|37110|37022.4|37042.5|36979.3|550
1719556200000|2024-06-28 06:30:00|37101.8|36981.8|37023.7|36973.7|37114|37022.7|37022|36972|721
1719556500000|2024-06-28 06:35:00|37023.5|36973.5|37027.4|37007.4|37045|37008.9|37007|36957|434
1719556800000|2024-06-28 06:40:00|37026.4|37006.4|37062.5|36984|37068|37021.2|37026.4|36981.9|455
1719557100000|2024-06-28 06:45:00|37062.3|36988.1|37040.3|36990.3|37062.3|37009.4|37038.9|36987.2|917
1719557400000|2024-06-28 06:50:00|37040.4|36990.4|37026.5|37006.5|37047.6|37019.7|37026.1|36985.6|355
1719557700000|2024-06-28 06:55:00|37027.4|37007.4|37042.6|36992.6|37046.3|37011.4|37015.6|36982|586
1719558000000|2024-06-28 07:00:00|37046.7|36989.8|37019.7|36999.7|37046.7|37001|37009.1|36971.8|529
1719558300000|2024-06-28 07:05:00|37019.6|36999.6|37009.2|36989.2|37020.3|37000.3|37004.1|36984.1|433
1719558600000|2024-06-28 07:10:00|37009.1|36989.1|37014.2|36994.2|37026.4|36997|36988.8|36965.3|436
1719558900000|2024-06-28 07:15:00|37014.3|36994.3|37035.4|37015.4|37053.8|37033.8|37014.3|36994.3|485
1719559200000|2024-06-28 07:20:00|37035.3|37015.3|36985.1|36965.1|37041.3|37021.3|36983.3|36963.3|500
1719559500000|2024-06-28 07:25:00|36985.2|36965.2|36977.6|36957.6|36985.4|36965.4|36974.8|36954.8|588
1719559800000|2024-06-28 07:30:00|36977.5|36957.5|36935.1|36915.1|36986.9|36966.9|36928|36908|545
1719560100000|2024-06-28 07:35:00|36934.5|36914.5|36959.9|36939.9|36966.6|36946.6|36933.5|36913.5|536
1719560400000|2024-06-28 07:40:00|36960.8|36940.8|36954.8|36934.8|36964.2|36944.2|36946.9|36926.9|367
1719560700000|2024-06-28 07:45:00|36954.6|36934.6|36965.7|36945.7|36967.6|36947.6|36950.1|36930.1|316
1719561000000|2024-06-28 07:50:00|36965.6|36945.6|36977.6|36927.6|36982|36954.3|36965.2|36927.5|322
1719561300000|2024-06-28 07:55:00|36979.4|36929.4|36979.4|36959.4|36987.2|36967.2|36962.2|36929.4|424
1719561600000|2024-06-28 08:00:00|36979.5|36959.5|36986.1|36966.1|37002.9|36982.9|36979.5|36959.5|450
1719561900000|2024-06-28 08:05:00|36986.2|36966.2|37003.9|36983.9|37007.8|36987.8|36986.2|36966.2|465
1719562200000|2024-06-28 08:10:00|37003.7|36983.7|36997.1|36977.1|37017.7|36997.7|36987.9|36967.9|503
1719562500000|2024-06-28 08:15:00|36997.3|36977.3|36994.3|36974.3|37002.3|36982.3|36989.3|36969.3|381
1719562800000|2024-06-28 08:20:00|36994.2|36974.2|36988|36968|37002.8|36982.8|36986.8|36966.8|338
1719563100000|2024-06-28 08:25:00|36988.1|36968.1|36959.7|36939.7|36995.9|36975.9|36959.6|36939.6|363
1719563400000|2024-06-28 08:30:00|36959.9|36939.9|36969.4|36949.4|36970|36950|36955.9|36935.9|328
1719563700000|2024-06-28 08:35:00|36970.2|36950.2|36957.2|36937.2|36974.7|36954.7|36956.2|36936.2|338
1719564000000|2024-06-28 08:40:00|36957.4|36937.4|36961.3|36941.3|36967|36947|36944.4|36924.4|324
1719564300000|2024-06-28 08:45:00|36960.8|36940.8|36954.3|36934.3|36964.2|36944.2|36954.1|36934.1|326
1719564600000|2024-06-28 08:50:00|36953.5|36933.5|36961|36941|36984.1|36964.1|36953.5|36933.5|387
1719564900000|2024-06-28 08:55:00|36961.2|36941.2|36961.8|36911.8|36962.5|36942.5|36934.9|36909|540
1719565200000|2024-06-28 09:00:00|36964.1|36914.1|36941.8|36921.8|36964.1|36929.9|36939.3|36906.3|416
1719565500000|2024-06-28 09:05:00|36939.9|36919.9|36947.2|36927.2|36967|36936.2|36931|36911|442
1719565800000|2024-06-28 09:10:00|36947.3|36927.3|36935.3|36915.3|36959.4|36939.4|36933.4|36913.4|441
1719566100000|2024-06-28 09:15:00|36935.1|36915.1|36929.8|36909.8|36935.1|36915.1|36921.6|36901.6|431
1719566400000|2024-06-28 09:20:00|36929.9|36909.9|36944.8|36924.8|36945.9|36925.9|36929.2|36909.2|371
1719566700000|2024-06-28 09:25:00|36944.7|36924.7|36949.1|36929.1|36954.7|36934.7|36942.9|36922.9|230
1719567000000|2024-06-28 09:30:00|36949.2|36929.2|36949.1|36929.1|36953.6|36933.6|36942|36922|328
1719567300000|2024-06-28 09:35:00|36948.8|36928.8|36919.4|36899.4|36950|36930|36919.2|36899.2|334
1719567600000|2024-06-28 09:40:00|36919.3|36899.3|36904.2|36884.2|36919.3|36899.3|36900.8|36880.8|409
1719567900000|2024-06-28 09:45:00|36904|36884|36898.6|36878.6|36908|36888|36895.9|36875.9|435
1719568200000|2024-06-28 09:50:00|36898.5|36878.5|36895.3|36875.3|36900.6|36880.6|36892.2|36872.2|251
1719568500000|2024-06-28 09:55:00|36895.4|36875.4|36882.4|36862.4|36896.1|36876.1|36882.2|36862.2|486
1719568800000|2024-06-28 10:00:00|36882.3|36862.3|36871.7|36851.7|36887.9|36867.9|36858.5|36838.5|407
1719569100000|2024-06-28 10:05:00|36871.8|36851.8|36888.7|36868.7|36889|36869|36866.2|36846.2|396
1719569400000|2024-06-28 10:10:00|36888.6|36868.6|36903.4|36883.4|36905.6|36885.6|36887.5|36867.5|345
1719569700000|2024-06-28 10:15:00|36903.5|36883.5|36888.6|36868.6|36909.9|36889.9|36888.6|36868.6|297
1719570000000|2024-06-28 10:20:00|36890.3|36870.3|36892.7|36872.7|36904.7|36884.7|36886.8|36866.8|380
1719570300000|2024-06-28 10:25:00|36892.8|36872.8|36898.8|36878.8|36901.9|36881.9|36891.6|36871.6|330
1719570600000|2024-06-28 10:30:00|36898.7|36878.7|36868.1|36848.1|36898.8|36878.8|36867|36847|466
1719570900000|2024-06-28 10:35:00|36868|36848|36867.2|36847.2|36868.1|36848.1|36855.9|36835.9|342
1719571200000|2024-06-28 10:40:00|36867.1|36847.1|36879.5|36859.5|36880.4|36860.4|36864.9|36844.9|237
1719571500000|2024-06-28 10:45:00|36879.6|36859.6|36888.2|36868.2|36889.6|36869.6|36873.3|36853.3|343
1719571800000|2024-06-28 10:50:00|36887.8|36867.8|36891.2|36871.2|36891.6|36871.6|36872.6|36852.6|284
1719572100000|2024-06-28 10:55:00|36891.5|36871.5|36887|36867|36897|36877|36884.3|36864.3|275
1719572400000|2024-06-28 11:00:00|36886.6|36866.6|36875.8|36855.8|36886.6|36866.6|36874.6|36854.6|294
1719572700000|2024-06-28 11:05:00|36875.4|36855.4|36889.5|36869.5|36893.5|36873.5|36875|36855|215
1719573000000|2024-06-28 11:10:00|36889.8|36869.8|36902.3|36882.3|36902.8|36882.8|36888|36868|281
1719573300000|2024-06-28 11:15:00|36902.7|36882.7|36901.5|36881.5|36907.7|36887.7|36898|36878|230
1719573600000|2024-06-28 11:20:00|36901.8|36881.8|36920.6|36900.6|36922.7|36902.7|36901.7|36881.7|331
1719573900000|2024-06-28 11:25:00|36920.7|36900.7|36930.3|36910.3|36931.6|36911.6|36920.7|36900.7|271
1719574200000|2024-06-28 11:30:00|36929.2|36909.2|36936.7|36916.7|36947.8|36927.8|36928.7|36908.7|393
1719574500000|2024-06-28 11:35:00|36936.8|36916.8|36943.2|36923.2|36946|36926|36936.7|36916.7|381
1719574800000|2024-06-28 11:40:00|36943.6|36923.6|36942.6|36922.6|36946.4|36926.4|36934.8|36914.8|309
1719575100000|2024-06-28 11:45:00|36942.5|36922.5|36961.2|36941.2|36961.5|36941.5|36941.6|36921.6|275
1719575400000|2024-06-28 11:50:00|36961.4|36941.4|36970.7|36950.7|36970.7|36950.7|36949.6|36929.6|333
1719575700000|2024-06-28 11:55:00|36964.1|36944.1|36943.6|36923.6|36982.2|36962.2|36942.6|36922.6|525
1719576000000|2024-06-28 12:00:00|36943.7|36923.7|36896|36876|36944.8|36924.8|36895.7|36875.7|467
1719576300000|2024-06-28 12:05:00|36897.1|36877.1|36917|36897|36927|36907|36893.8|36873.8|477
1719576600000|2024-06-28 12:10:00|36916.8|36896.8|36932.6|36912.6|36934.9|36914.9|36914.1|36894.1|429
1719576900000|2024-06-28 12:15:00|36932.4|36912.4|36933.9|36913.9|36939|36919|36920.1|36900.1|440
1719577200000|2024-06-28 12:20:00|36934.1|36914.1|36946.6|36926.6|36951|36931|36934|36914|503
1719577500000|2024-06-28 12:25:00|36946.1|36926.1|36975.6|36855.6|36977.7|36938.7|36927.5|36855.6|501
1719577800000|2024-06-28 12:30:00|36975.2|36855.2|36894.6|36874.6|36979.9|36883|36870.3|36797.9|976
1719578100000|2024-06-28 12:35:00|36893.7|36873.7|36906.7|36886.7|36920.3|36900.3|36890.5|36870.5|745
1719578400000|2024-06-28 12:40:00|36906.8|36886.8|36917.9|36897.9|36943.1|36923.1|36905.8|36885.8|723
1719578700000|2024-06-28 12:45:00|36916.3|36896.3|36889.7|36869.7|36929|36909|36882.2|36862.2|674
1719579000000|2024-06-28 12:50:00|36889.4|36869.4|36897|36877|36904.2|36884.2|36881.7|36861.7|633
1719579300000|2024-06-28 12:55:00|36897.3|36877.3|36922.2|36902.2|36926.2|36906.2|36889.6|36869.6|591
1719579600000|2024-06-28 13:00:00|36923.7|36903.7|36909.2|36889.2|36929.7|36909.7|36908.5|36888.5|682
1719579900000|2024-06-28 13:05:00|36909.3|36889.3|36909.2|36889.2|36920|36900|36903.6|36883.6|526
1719580200000|2024-06-28 13:10:00|36909.3|36889.3|36897.7|36877.7|36911|36891|36877.2|36857.2|544
1719580500000|2024-06-28 13:15:00|36897.5|36877.5|36904.5|36884.5|36921.3|36901.3|36891.3|36871.3|572
1719580800000|2024-06-28 13:20:00|36904.8|36884.8|36942.1|36922.1|36944.3|36924.3|36904.8|36884.8|634
1719581100000|2024-06-28 13:25:00|36942.4|36922.4|36974|36954|36975.2|36955.2|36931|36911|646
1719581400000|2024-06-28 13:30:00|36973.8|36953.8|36951.4|36931.4|36974.4|36954.4|36951.4|36931.4|584
1719581700000|2024-06-28 13:35:00|36951.2|36931.2|36929.2|36909.2|36951.4|36931.4|36928|36908|532
1719582000000|2024-06-28 13:40:00|36930|36910|36944.9|36894.9|36976.8|36926.8|36924.5|36894.3|663
1719582300000|2024-06-28 13:45:00|36928.2|36908.2|36933.7|36913.7|36941.6|36921.6|36924|36904|571
1719582600000|2024-06-28 13:50:00|36933.1|36913.1|36930.3|36910.3|36941.2|36921.2|36913.3|36893.3|526
1719582900000|2024-06-28 13:55:00|36932|36912|36972.6|36898.3|36972.6|36940.5|36913.7|36886.8|681
1719583200000|2024-06-28 14:00:00|36974.1|36899.9|36946.8|36926.8|36974.1|36934.3|36919.8|36896.8|818
1719583500000|2024-06-28 14:05:00|36946.7|36926.7|36928.6|36908.6|36959|36939|36928.6|36908.6|743
1719583800000|2024-06-28 14:10:00|36926.8|36906.8|36905.8|36885.8|36937|36917|36901.7|36881.7|765
1719584100000|2024-06-28 14:15:00|36905.5|36885.5|36921.3|36901.3|36928|36908|36890.6|36870.6|678
1719584400000|2024-06-28 14:20:00|36922.8|36902.8|36930.1|36910.1|36935.2|36915.2|36902.5|36882.5|692
1719584700000|2024-06-28 14:25:00|36930|36910|36941.4|36921.4|36942|36922|36902.3|36882.3|658
1719585000000|2024-06-28 14:30:00|36941.5|36921.5|36921.9|36901.9|36942.3|36922.3|36914.8|36894.8|688
1719585300000|2024-06-28 14:35:00|36921.6|36901.6|36970.2|36950.2|36970.5|36950.5|36916.2|36896.2|621
1719585600000|2024-06-28 14:40:00|36972.3|36952.3|36943.7|36923.7|36984.3|36964.3|36937.6|36917.6|794
1719585900000|2024-06-28 14:45:00|36943.5|36923.5|36902.2|36882.2|36952|36932|36899.5|36879.5|766
1719586200000|2024-06-28 14:50:00|36902.3|36882.3|36856.2|36836.2|36914.6|36894.6|36851.4|36831.4|949
1719586500000|2024-06-28 14:55:00|36856.8|36836.8|36841|36821|36897.9|36877.9|36841|36821|885
1719586800000|2024-06-28 15:00:00|36842|36822|36866.9|36846.9|36889.3|36869.3|36841.9|36821.9|846
1719587100000|2024-06-28 15:05:00|36867|36847|36864.4|36844.4|36886.9|36866.9|36849|36829|699
1719587400000|2024-06-28 15:10:00|36865|36845|36845.7|36825.7|36865|36845|36843.3|36823.3|597
1719587700000|2024-06-28 15:15:00|36846.7|36826.7|36871.6|36851.6|36877.5|36857.5|36844.9|36824.9|506
1719588000000|2024-06-28 15:20:00|36871.7|36851.7|36853.1|36833.1|36886.6|36866.6|36851.2|36831.2|524
1719588300000|2024-06-28 15:25:00|36853|36833|36869.9|36849.9|36874.9|36854.9|36844.5|36824.5|499
1719588600000|2024-06-28 15:30:00|36869.5|36849.5|36848.9|36828.9|36878.2|36858.2|36845.8|36825.8|583
1719588900000|2024-06-28 15:35:00|36848.4|36828.4|36847.3|36827.3|36854.7|36834.7|36843.8|36823.8|684
1719589200000|2024-06-28 15:40:00|36848.2|36828.2|36869.2|36849.2|36871.7|36851.7|36843.9|36823.9|559
1719589500000|2024-06-28 15:45:00|36867.8|36847.8|36870.8|36820.8|36884.3|36851.1|36862.4|36819|989
1719589800000|2024-06-28 15:50:00|36870.6|36820.6|36880.8|36830.8|36888.3|36863.1|36848.9|36817.1|831
1719590100000|2024-06-28 15:55:00|36881.6|36831.6|36892.3|36872.3|36915.6|36880.6|36880.1|36830.1|698
1719590400000|2024-06-28 16:00:00|36908.6|36858.6|36897.2|36847.2|36913.3|36863.3|36893.4|36843.4|750
1719590700000|2024-06-28 16:05:00|36896.7|36846.7|36888.3|36838.3|36901.9|36851.9|36885.1|36835.1|692
1719591000000|2024-06-28 16:10:00|36887.7|36837.7|36870.1|36820.1|36889.6|36839.6|36864.9|36814.9|785
1719591300000|2024-06-28 16:15:00|36871.9|36821.9|36875.4|36825.4|36880.2|36830.2|36871|36821|423
1719591600000|2024-06-28 16:20:00|36875.9|36825.9|36848.5|36798.5|36877.1|36827.1|36847.6|36797.6|848
1719591900000|2024-06-28 16:25:00|36848.6|36798.6|36852.2|36802.2|36858.3|36808.3|36844|36794|911
1719592200000|2024-06-28 16:30:00|36852.5|36802.5|36859.5|36809.5|36860.4|36810.4|36850.6|36800.6|780
1719592500000|2024-06-28 16:35:00|36860.3|36810.3|36883.6|36833.6|36893.1|36843.1|36859.1|36809.1|792
1719592800000|2024-06-28 16:40:00|36884.5|36834.5|36889|36839|36894.7|36844.7|36876.7|36826.7|742
1719593100000|2024-06-28 16:45:00|36889.3|36839.3|36886.5|36836.5|36900.6|36850.6|36884.6|36834.6|676
1719593400000|2024-06-28 16:50:00|36887.3|36837.3|36883.2|36833.2|36888.5|36838.5|36880.4|36830.4|880
1719593700000|2024-06-28 16:55:00|36883.1|36833.1|36886.1|36836.1|36886.2|36836.2|36875.7|36825.7|692
1719594000000|2024-06-28 17:00:00|36886.2|36836.2|36874.9|36824.9|36891.9|36841.9|36868.1|36818.1|854
1719594300000|2024-06-28 17:05:00|36875.1|36825.1|36863.5|36813.5|36875.1|36825.1|36859.4|36809.4|880
1719594600000|2024-06-28 17:10:00|36864.8|36814.8|36853.4|36803.4|36865.9|36815.9|36851.9|36801.9|835
1719594900000|2024-06-28 17:15:00|36854|36804|36845.9|36795.9|36858.8|36808.8|36842.9|36792.9|784
1719595200000|2024-06-28 17:20:00|36846|36796|36834.6|36814.6|36853.6|36820.2|36831.4|36794.8|766
1719595500000|2024-06-28 17:25:00|36836|36816|36879|36829|36881.9|36831.9|36833.4|36799.6|787
1719595800000|2024-06-28 17:30:00|36879.3|36829.3|36895.3|36845.3|36897.4|36847.4|36877.3|36827.3|960
1719596100000|2024-06-28 17:35:00|36895.6|36845.6|36885.1|36835.1|36896.2|36846.2|36880.8|36830.8|796
1719596400000|2024-06-28 17:40:00|36883.6|36833.6|36885.5|36835.5|36887.9|36837.9|36878.8|36828.8|795
1719596700000|2024-06-28 17:45:00|36885.3|36835.3|36884.6|36834.6|36891.6|36841.6|36881.2|36831.2|726
1719597000000|2024-06-28 17:50:00|36884.8|36834.8|36892.3|36842.3|36894|36844|36881.8|36831.8|742
1719597300000|2024-06-28 17:55:00|36889.8|36839.8|36891.9|36841.9|36894|36859.4|36876.3|36836.8|606
1719597600000|2024-06-28 18:00:00|36891.4|36841.4|36890.3|36840.3|36897.2|36862.1|36875.2|36837.2|282
1719597900000|2024-06-28 18:05:00|36890.8|36840.8|36878.5|36828.5|36890.8|36853.8|36865.5|36827.7|302
1719598200000|2024-06-28 18:10:00|36879.6|36829.6|36877.3|36827.3|36884.8|36845.4|36861.9|36825.7|418
1719598500000|2024-06-28 18:15:00|36877.4|36827.4|36882.1|36832.1|36888|36844.2|36860.4|36825.4|486
1719598800000|2024-06-28 18:20:00|36882.4|36832.4|36874.3|36824.3|36893.1|36843.1|36873|36823|612
1719599100000|2024-06-28 18:25:00|36876.9|36826.9|36889|36839|36889.7|36854.4|36871.2|36823.2|406
1719599400000|2024-06-28 18:30:00|36889.1|36839.1|36875.6|36825.6|36894.6|36857.3|36873.5|36824.2|385
1719599700000|2024-06-28 18:35:00|36878.1|36828.1|36870.2|36850.2|36890.3|36852.2|36870|36821|539
1719600000000|2024-06-28 18:40:00|36870.8|36850.8|36896.3|36846.3|36898.3|36861.3|36870.1|36833.6|352
1719600300000|2024-06-28 18:45:00|36896.1|36846.1|36883|36863|36903.6|36863.4|36876.3|36840.4|405
1719600600000|2024-06-28 18:50:00|36897.8|36847.8|36904.5|36854.5|36907.4|36870.2|36880.7|36844.9|337
1719600900000|2024-06-28 18:55:00|36904.3|36854.3|36904.5|36854.5|36908.1|36867.4|36884.4|36847.8|556
1719601200000|2024-06-28 19:00:00|36904.3|36854.3|36904.4|36854.4|36917.2|36877.2|36887.4|36852.6|532
1719601500000|2024-06-28 19:05:00|36904.5|36854.5|36902.6|36852.6|36907.2|36872.7|36889.4|36852.6|149
1719601800000|2024-06-28 19:10:00|36887.6|36867.6|36902.3|36852.3|36904.8|36869.4|36887.6|36850.6|113
1719602100000|2024-06-28 19:15:00|36902.2|36852.2|36908.2|36858.2|36915.5|36865.5|36902.2|36852.2|659
1719602400000|2024-06-28 19:20:00|36908.4|36858.4|36910.4|36860.4|36914.3|36864.3|36904.8|36854.8|371
1719602700000|2024-06-28 19:25:00|36910.6|36860.6|36920.3|36870.3|36921.9|36871.9|36906.3|36856.3|848
1719603000000|2024-06-28 19:30:00|36919.9|36869.9|36926.6|36876.6|36931.8|36881.8|36918.1|36868.1|585
1719603300000|2024-06-28 19:35:00|36926.4|36876.4|36924.5|36874.5|36927.9|36877.9|36918.6|36868.6|554
1719603600000|2024-06-28 19:40:00|36923.8|36873.8|36914.3|36864.3|36926.5|36876.5|36914|36864|504
1719603900000|2024-06-28 19:45:00|36914.2|36864.2|36909.4|36859.4|36918.3|36868.3|36908.9|36858.9|526
1719604200000|2024-06-28 19:50:00|36909.8|36859.8|36904.6|36854.6|36911.7|36861.7|36904.6|36854.6|282
1719604500000|2024-06-28 19:55:00|36904.1|36854.1|36904|36854|36908.9|36858.9|36890.3|36840.3|393
1719604800000|2024-06-28 20:00:00|36903.9|36853.9|36907.9|36857.9|36914.2|36864.2|36903.9|36853.9|288
1719605100000|2024-06-28 20:05:00|36907.5|36857.5|36908.1|36858.1|36911.3|36861.3|36907.5|36857.5|104
1719605400000|2024-06-28 20:10:00|36908.2|36858.2|36905|36855|36909|36859|36904.5|36854.5|101
1719605700000|2024-06-28 20:15:00|36905.1|36855.1|36904.7|36854.7|36905.1|36855.1|36901.4|36851.4|99
1719606000000|2024-06-28 20:20:00|36904.6|36854.6|36908.9|36858.9|36910.2|36860.2|36904.6|36854.6|81
1719606300000|2024-06-28 20:25:00|36908.3|36858.3|36908.1|36858.1|36908.6|36858.6|36904.1|36854.1|143
1719606600000|2024-06-28 20:30:00|36906.7|36856.7|36917.9|36819.2|36934.1|36858.9|36905|36814.7|199
1719606900000|2024-06-28 20:35:00|36917.8|36819.3|36919|36824.7|36919.1|36845.4|36893.8|36819.3|174
1719607200000|2024-06-28 20:40:00|36915.9|36825|36929.4|36812.6|36930.4|36825.5|36915.7|36812.6|238
1719607500000|2024-06-28 20:45:00|36930|36812.7|36931.3|36815.5|36937.9|36820.9|36923.4|36810.6|324
1719607800000|2024-06-28 20:50:00|36930.1|36815.9|36931.7|36811.7|36936.5|36819.1|36921.5|36804.3|262
1719608100000|2024-06-28 20:55:00|36932|36812|36926.4|36806.4|36935.2|36815.2|36923.6|36803.6|297
1719777600000|2024-06-30 20:00:00|36889.6|36744.6|36876.9|36731.9|36890.4|36745.4|36875.3|36730.3|34
1719777900000|2024-06-30 20:05:00|36877|36732|36869|36724|36877.8|36732.8|36868.4|36723.4|14
1719778200000|2024-06-30 20:10:00|36869.1|36724.1|36878.2|36733.2|36878.2|36733.2|36869|36724|12
1719778500000|2024-06-30 20:15:00|36878.9|36733.9|36879.1|36734.1|36879.1|36734.1|36872.5|36727.5|14
1719778800000|2024-06-30 20:20:00|36878.8|36733.8|36875.9|36730.9|36882.9|36737.9|36875.9|36730.9|17
1719779100000|2024-06-30 20:25:00|36875.8|36730.8|36872.5|36727.5|36876|36751.7|36819.9|36727.5|9
1719779400000|2024-06-30 20:30:00|36872|36727|36872.3|36727.3|36872.3|36750.3|36820.3|36727|4
1719779700000|2024-06-30 20:35:00|36872.4|36727.4|36872.4|36727.4|36872.8|36750.6|36820.6|36727.2|7
1719780000000|2024-06-30 20:40:00|36870.6|36725.6|36864.8|36719.8|36870.6|36725.6|36864.4|36719.4|11
1719780300000|2024-06-30 20:45:00|36864.9|36719.9|36859.6|36714.6|36864.9|36719.9|36857.7|36712.7|15
1719780600000|2024-06-30 20:50:00|36861.7|36716.7|36861.7|36716.7|36861.7|36716.7|36861.7|36716.7|1
1719780900000|2024-06-30 20:55:00|36832.3|36692.3|36784.4|36724|36832.3|36737.4|36784.4|36692.1|52
1719781200000|2024-06-30 21:00:00|36817.3|36714|36820.5|36700.5|36832.2|36736.4|36780.3|36700.2|138
1719781500000|2024-06-30 21:05:00|36820.4|36700.4|36818.9|36698.9|36829.9|36729.4|36810.8|36697|79
1719781800000|2024-06-30 21:10:00|36819.1|36699.1|36837.6|36717.6|36838.5|36733.6|36805.7|36698.4|78
1719782100000|2024-06-30 21:15:00|36837.5|36717.5|36846.3|36726.3|36846.3|36736.4|36803.1|36700.2|119
1719782400000|2024-06-30 21:20:00|36846.2|36726.2|36836.3|36716.3|36850.2|36743.8|36812.3|36709.3|95
1719782700000|2024-06-30 21:25:00|36836.2|36716.2|36850.4|36730.4|36860.5|36740.5|36801.3|36699.5|175
1719783000000|2024-06-30 21:30:00|36850.5|36730.5|36842.8|36722.8|36860.8|36740.8|36831.3|36711.3|163
1719783300000|2024-06-30 21:35:00|36842.9|36722.9|36849.9|36729.9|36851.2|36734.9|36828.6|36711.1|173
1719783600000|2024-06-30 21:40:00|36849.8|36729.8|36848.2|36728.2|36856.9|36736.9|36829.8|36709.8|229
1719783900000|2024-06-30 21:45:00|36846|36726|36857.1|36737.1|36865.1|36745.1|36825.5|36715.5|195
1719784200000|2024-06-30 21:50:00|36857.4|36737.4|36846.6|36726.6|36857.4|36737.4|36825.6|36715.1|118
1719784500000|2024-06-30 21:55:00|36846.7|36726.7|36854|36734|36854.3|36750|36815.3|36708.6|95
1719784800000|2024-06-30 22:00:00|36837.9|36717.9|36852.8|36732.8|36878.3|36758.3|36837.9|36717.9|419
1719785100000|2024-06-30 22:05:00|36853.3|36733.3|36851.7|36731.7|36867|36747|36849.5|36729.5|177
1719785400000|2024-06-30 22:10:00|36851.6|36731.6|36873.7|36753.7|36886.7|36766.7|36850|36731.6|251
1719785700000|2024-06-30 22:15:00|36873.6|36753.6|36866.6|36746.6|36875.8|36755.8|36836|36737.6|247
1719786000000|2024-06-30 22:20:00|36866.7|36746.7|36853.3|36741.5|36870.8|36750.8|36834|36733.3|231
1719786300000|2024-06-30 22:25:00|36853.4|36744.6|36850.5|36730.7|36866.1|36752.7|36830|36728.8|272
1719786600000|2024-06-30 22:30:00|36850.6|36730.6|36839.2|36747.3|36868.8|36748.8|36832.8|36729.4|299
1719786900000|2024-06-30 22:35:00|36838.7|36746.9|36852.8|36740.7|36866.7|36749|36833|36738.1|301
1719787200000|2024-06-30 22:40:00|36852.9|36738.5|36850.2|36744.1|36869.3|36749.3|36833|36737.7|263
1719787500000|2024-06-30 22:45:00|36853.8|36744.6|36851.5|36739.7|36867.2|36750.2|36829.7|36735.4|229
1719787800000|2024-06-30 22:50:00|36856.4|36739.6|36850.3|36743.8|36867.6|36747.6|36833|36739.5|235
1719788100000|2024-06-30 22:55:00|36849.7|36743.7|36864.1|36744.1|36867|36747|36829|36738|220
1719788400000|2024-06-30 23:00:00|36864.2|36744.2|36859.3|36739.3|36871|36751|36852.5|36732.5|249
1719788700000|2024-06-30 23:05:00|36859.4|36739.4|36864.7|36744.7|36866.4|36746.4|36854.7|36734.7|199
1719789000000|2024-06-30 23:10:00|36864.6|36744.6|36855.7|36735.7|36864.8|36744.8|36851.3|36731.3|252
1719789300000|2024-06-30 23:15:00|36855.4|36735.4|36857.5|36737.5|36859.3|36739.3|36851.4|36731.4|252
1719789600000|2024-06-30 23:20:00|36856.2|36736.2|36862.5|36742.5|36867.6|36747.6|36852.4|36732.4|198
1719789900000|2024-06-30 23:25:00|36862.4|36742.4|36860.4|36740.4|36866.2|36746.2|36846.1|36726.1|235
1719790200000|2024-06-30 23:30:00|36860.5|36740.5|36863.3|36743.3|36871.9|36751.9|36856.8|36736.8|123
1719790500000|2024-06-30 23:35:00|36860.2|36740.2|36849.7|36742|36873.2|36753.2|36839.4|36731.5|94
1719790800000|2024-06-30 23:40:00|36849.8|36738.1|36862.8|36742.8|36862.9|36754.4|36831.5|36738.1|151
1719791100000|2024-06-30 23:45:00|36862.7|36742.7|36943.4|36823.4|36944.7|36824.7|36814.6|36736.5|333
1719791400000|2024-06-30 23:50:00|36943.5|36823.5|36833.3|36750.6|36943.5|36823.5|36825.9|36729.4|313
1719791700000|2024-06-30 23:55:00|36832.8|36750.8|36836.9|36753.9|36843.4|36762.8|36822.3|36740.9|307
1719792000000|2024-07-01 00:00:00|36833.2|36753.5|36819.8|36748.4|36842.4|36758.2|36819.8|36741.7|465
1719792300000|2024-07-01 00:05:00|36819.9|36747.2|36821.8|36751.8|36823.9|36753.4|36818|36746.4|260
1719792600000|2024-07-01 00:10:00|36821.7|36751.7|36825.3|36756.9|36826.7|36759.8|36821.5|36751.7|296
1719792900000|2024-07-01 00:15:00|36825.5|36757|36806.2|36737.8|36825.6|36759.3|36805.1|36728.5|416
1719793200000|2024-07-01 00:20:00|36806.4|36737.2|36792.3|36723.7|36808.5|36739.5|36790.3|36711.6|417
1719793500000|2024-07-01 00:25:00|36792.1|36724.1|36787.2|36721.8|36792.4|36724.1|36778.4|36709.1|308
1719793800000|2024-07-01 00:30:00|36786.5|36721.1|36782.9|36720.6|36788.3|36724.8|36782.9|36718.7|278
1719794100000|2024-07-01 00:35:00|36782.8|36721|36772.3|36707.7|36787.3|36723.2|36770.2|36706.8|400
1719794400000|2024-07-01 00:40:00|36772.5|36707.6|36772.1|36707.2|36775.2|36711.3|36769.8|36706.2|322
1719794700000|2024-07-01 00:45:00|36771.7|36704.8|36777|36712.5|36778.1|36713.8|36769.4|36704.8|362
1719795000000|2024-07-01 00:50:00|36776.9|36712.4|36782.3|36717.4|36783.4|36719.1|36776.4|36712.1|273
1719795300000|2024-07-01 00:55:00|36785.9|36717.6|36787.8|36723.2|36799.5|36728.9|36780|36716.3|410
1719795600000|2024-07-01 01:00:00|36789|36723.7|36787.7|36725.1|36804.7|36735.2|36784.1|36711.3|584
1719795900000|2024-07-01 01:05:00|36787.8|36725|36780|36719.3|36790.7|36726.6|36779.4|36707.8|461
1719796200000|2024-07-01 01:10:00|36779.2|36719.5|36780.3|36712.2|36781.5|36720.2|36773|36699.8|456
1719796500000|2024-07-01 01:15:00|36780.1|36711.1|36767.5|36708.7|36791.7|36717.2|36761|36656.4|664
1719796800000|2024-07-01 01:20:00|36766.7|36709.3|36749.6|36689.3|36772.6|36710.4|36748.3|36680.8|391
1719797100000|2024-07-01 01:25:00|36749.7|36689.5|36744.6|36674.5|36753.4|36689.8|36733.6|36674.5|496
1719797400000|2024-07-01 01:30:00|36744.5|36676.9|36734.4|36674|36754.8|36688.5|36732.7|36668.2|759
1719797700000|2024-07-01 01:35:00|36734.3|36673.7|36753|36692.8|36754.3|36693.5|36730.2|36665.8|568
1719798000000|2024-07-01 01:40:00|36753.3|36692.7|36771.5|36701.5|36777.9|36703.6|36752.6|36690.1|506
1719798300000|2024-07-01 01:45:00|36771.6|36701.9|36775.5|36711.8|36779|36712.1|36767.9|36700.3|531
1719798600000|2024-07-01 01:50:00|36774.7|36711.7|36772.1|36708.6|36776.4|36713|36770|36704.4|581
1719798900000|2024-07-01 01:55:00|36773.6|36710.1|36777.5|36711.6|36778.9|36712.8|36770.9|36707.4|375
1719799200000|2024-07-01 02:00:00|36777.6|36711.4|36776.5|36711.4|36782|36714|36773.6|36708.7|573
1719799500000|2024-07-01 02:05:00|36776.6|36711.1|36782.5|36711.6|36792.9|36718.1|36774.7|36704.2|460
1719799800000|2024-07-01 02:10:00|36782.4|36711.3|36782.5|36712.7|36788.2|36715.9|36779.7|36708.1|238
1719800100000|2024-07-01 02:15:00|36782.2|36712.8|36783.7|36712.7|36786.4|36720.1|36782|36707.6|245
1719800400000|2024-07-01 02:20:00|36783.6|36712.6|36778.1|36703.4|36785.7|36714.7|36774.5|36701.3|182
1719800700000|2024-07-01 02:25:00|36777.7|36703.3|36778|36705.4|36782.3|36712.2|36773.4|36701.9|340
1719801000000|2024-07-01 02:30:00|36776.8|36705.7|36770.3|36711|36779.4|36711.9|36769.3|36701.8|222
1719801300000|2024-07-01 02:35:00|36772|36707.3|36779.8|36715.9|36780.7|36716.2|36771.5|36706.4|156
1719801600000|2024-07-01 02:40:00|36780.1|36716|36780.4|36717.4|36787.7|36720.8|36779.4|36715.3|493
1719801900000|2024-07-01 02:45:00|36780.3|36717.6|36774|36716.5|36782.5|36719.6|36774|36710.7|306
1719802200000|2024-07-01 02:50:00|36774.2|36710.1|36764.7|36702|36774.3|36710.6|36764.6|36702|201
1719802500000|2024-07-01 02:55:00|36764.1|36701.7|36755.7|36693.5|36768.2|36704.4|36755.5|36692.8|432
1719802800000|2024-07-01 03:00:00|36755.8|36693.6|36761.2|36697.2|36762.2|36699.7|36755.6|36693.4|213
1719803100000|2024-07-01 03:05:00|36760.8|36696.9|36760.6|36697.3|36764|36703.8|36759.7|36696.4|244
1719803400000|2024-07-01 03:10:00|36760.4|36697.2|36755.8|36693.6|36760.6|36698.2|36754.5|36691.3|212
1719803700000|2024-07-01 03:15:00|36755.4|36693.2|36753.1|36689.7|36755.9|36698.2|36750.8|36687.6|185
1719804000000|2024-07-01 03:20:00|36753|36689.5|36756.6|36693.2|36756.8|36693.5|36752.2|36689.3|144
1719804300000|2024-07-01 03:25:00|36757.5|36692.9|36758.2|36695.2|36765.1|36698.4|36757.2|36686.3|117
1719804600000|2024-07-01 03:30:00|36758.4|36695.6|36761|36697.2|36762.6|36702.3|36758.4|36694.4|175
1719804900000|2024-07-01 03:35:00|36760.9|36697.3|36764.6|36699.2|36765.3|36701.6|36760.9|36695.4|148
1719805200000|2024-07-01 03:40:00|36764.8|36699.3|36766.4|36701.8|36768.8|36706.4|36763.6|36693.8|113
1719805500000|2024-07-01 03:45:00|36766.3|36702.1|36765.5|36701.1|36768.4|36708.7|36764|36699|175
1719805800000|2024-07-01 03:50:00|36763.9|36706|36764|36701.1|36766.2|36710|36763.2|36698.9|146
1719806100000|2024-07-01 03:55:00|36763.7|36701.2|36763.1|36701|36764.7|36707.2|36762.6|36700.5|138
1719806400000|2024-07-01 04:00:00|36763.2|36701.1|36755.8|36693.4|36764.6|36702.7|36755.8|36693.3|221
1719806700000|2024-07-01 04:05:00|36756|36693.6|36749.5|36688.1|36756.3|36695.3|36749.5|36687.7|176
1719807000000|2024-07-01 04:10:00|36749.9|36688|36743.7|36681.7|36750.6|36692.7|36743.5|36681.6|183
1719807300000|2024-07-01 04:15:00|36743.6|36682.8|36744.3|36682.3|36746.6|36684.2|36743|36679.4|217
1719807600000|2024-07-01 04:20:00|36744.9|36683|36746.4|36683.2|36747.1|36688.8|36744.4|36681|148
1719807900000|2024-07-01 04:25:00|36746.2|36683.3|36760.5|36689.1|36761.2|36695.7|36746.2|36683.3|142
1719808200000|2024-07-01 04:30:00|36760.4|36689|36759.7|36690.3|36761.8|36699|36754.9|36688.9|135
1719808500000|2024-07-01 04:35:00|36759.6|36690.2|36762.8|36692.8|36765.4|36698.5|36754.9|36687.6|130
1719808800000|2024-07-01 04:40:00|36762.7|36692.7|36759.1|36696.4|36764.9|36696.7|36757.6|36688.7|84
1719809100000|2024-07-01 04:45:00|36763.4|36689.2|36737.8|36687.8|36764.9|36696.7|36737.7|36677.5|196
1719809400000|2024-07-01 04:50:00|36737.9|36687.9|36735.8|36685.8|36738|36688|36735.3|36685.3|86
1719809700000|2024-07-01 04:55:00|36735.9|36685.9|36733.3|36682.5|36737|36687|36729.7|36677.9|117
1719810000000|2024-07-01 05:00:00|36735.5|36682.6|36725.8|36675.8|36736.3|36684.6|36725|36672.7|210
1719810300000|2024-07-01 05:05:00|36725.4|36675.4|36728.4|36678.4|36728.4|36678.4|36724.2|36674.2|85
1719810600000|2024-07-01 05:10:00|36728.2|36678.2|36725.2|36675.2|36728.5|36678.5|36725.2|36675.2|101
1719810900000|2024-07-01 05:15:00|36725.3|36675.3|36728.6|36678.6|36730.6|36680.6|36725.3|36675.3|150
1719811200000|2024-07-01 05:20:00|36728.5|36678.5|36742.1|36690.1|36753.9|36700.2|36728.2|36678.2|230
1719811500000|2024-07-01 05:25:00|36742|36689.9|36743.9|36682.4|36750.1|36692.1|36737|36678.8|378
1719811800000|2024-07-01 05:30:00|36744|36681.6|36736.2|36676.5|36744.8|36689.4|36713.9|36659|544
1719812100000|2024-07-01 05:35:00|36735.3|36677.7|36710.4|36660.4|36738.4|36678.2|36709.1|36658.3|390
1719812400000|2024-07-01 05:40:00|36710.6|36660.6|36717.3|36667.3|36724.4|36672.5|36710.6|36660.6|213
1719812700000|2024-07-01 05:45:00|36717.4|36667.4|36729.3|36663.6|36744.1|36668.1|36691.8|36640.6|251
1719813000000|2024-07-01 05:50:00|36723.2|36669.2|36736.9|36667.7|36744.3|36671.4|36718.4|36653.8|331
1719813300000|2024-07-01 05:55:00|36742.7|36668.2|36754.7|36677.4|36755.2|36683.4|36736.9|36668.1|373
1719813600000|2024-07-01 06:00:00|36751.1|36681.6|36696.1|36646.1|36751.2|36682|36692.2|36642.2|483
1719813900000|2024-07-01 06:05:00|36696.2|36646.2|36690.6|36640.6|36699.7|36649.7|36690.3|36640.3|450
1719814200000|2024-07-01 06:10:00|36690.5|36640.5|36626.1|36606.1|36691.6|36641.6|36613.7|36580.8|529
1719814500000|2024-07-01 06:15:00|36626.5|36606.5|36593.7|36543.7|36645.1|36607.4|36593.7|36543.7|499
1719814800000|2024-07-01 06:20:00|36594.7|36544.7|36571.3|36521.3|36597|36547|36554.2|36517.7|540
1719815100000|2024-07-01 06:25:00|36571.5|36521.5|36568.7|36518.7|36583.5|36532.3|36555.5|36505.5|467
1719815400000|2024-07-01 06:30:00|36568.1|36518.1|36529.1|36479.1|36575.5|36525.5|36499.9|36466.6|654
1719815700000|2024-07-01 06:35:00|36528.7|36478.7|36550.5|36500.5|36556.5|36518.9|36511.7|36475.8|479
1719816000000|2024-07-01 06:40:00|36550.4|36500.4|36574.9|36524.9|36584|36534|36535|36500|520
1719816300000|2024-07-01 06:45:00|36575.4|36525.4|36570.3|36520.3|36588.7|36538.7|36542.9|36515.8|635
1719816600000|2024-07-01 06:50:00|36570.1|36520.1|36547.1|36497.1|36577.1|36539|36547.1|36497.1|574
1719816900000|2024-07-01 06:55:00|36549.3|36499.3|36581.3|36511.4|36581.3|36525.5|36545.3|36495.3|591
1719817200000|2024-07-01 07:00:00|36575.8|36511.5|36617|36567|36618.4|36568.4|36556|36501.3|738
1719817500000|2024-07-01 07:05:00|36616.2|36566.2|36608.7|36558.7|36631.1|36581.1|36602.5|36552.5|539
1719817800000|2024-07-01 07:10:00|36609|36559|36598.7|36548.7|36609.3|36575.6|36580.1|36540.4|479
1719818100000|2024-07-01 07:15:00|36598.5|36548.5|36620.7|36600.7|36626.1|36606.1|36591|36545.1|523
1719818400000|2024-07-01 07:20:00|36620.3|36600.3|36648.3|36628.3|36684.9|36645.3|36620.2|36599.2|555
1719818700000|2024-07-01 07:25:00|36648.4|36628.4|36672.6|36622.6|36698.8|36648.8|36648.3|36622.6|628
1719819000000|2024-07-01 07:30:00|36671.9|36621.9|36662.2|36642.2|36683.4|36645.9|36644.8|36605|477
1719819300000|2024-07-01 07:35:00|36662.1|36642.1|36630.6|36610.6|36681|36661|36628|36608|535
1719819600000|2024-07-01 07:40:00|36630.9|36610.9|36660.1|36610.1|36667.5|36625.2|36613.2|36593.2|447
1719819900000|2024-07-01 07:45:00|36657.2|36607.2|36652.5|36602.5|36666.5|36638.1|36635.5|36599.6|442
1719820200000|2024-07-01 07:50:00|36651.6|36601.6|36641.4|36591.4|36661.5|36622.3|36617.9|36582.7|485
1719820500000|2024-07-01 07:55:00|36640.8|36590.8|36600.1|36550.1|36641.4|36599.3|36599.6|36549.7|577
1719820800000|2024-07-01 08:00:00|36600.4|36550.4|36607|36587|36612.9|36590.3|36591.1|36549.4|547
1719821100000|2024-07-01 08:05:00|36606.5|36586.5|36612.7|36592.7|36625.6|36605.6|36591.2|36571.2|481
1719821400000|2024-07-01 08:10:00|36612.8|36592.8|36580.5|36530.5|36619.7|36599.7|36567.3|36530.1|499
1719821700000|2024-07-01 08:15:00|36580.7|36530.7|36546|36526|36582.6|36532.6|36540.6|36511.3|433
1719822000000|2024-07-01 08:20:00|36545.2|36525.2|36547.2|36527.2|36553.9|36533.9|36536.9|36516.9|417
1719822300000|2024-07-01 08:25:00|36549.1|36529.1|36557.3|36507.3|36557.9|36536.7|36534.6|36499.4|403
1719822600000|2024-07-01 08:30:00|36560|36510|36519.2|36499.2|36560.1|36510.1|36514.2|36487|400
1719822900000|2024-07-01 08:35:00|36518.9|36498.9|36516.7|36496.7|36524.9|36504.9|36514.8|36494.8|397
1719823200000|2024-07-01 08:40:00|36516.8|36496.8|36512.1|36462.1|36522.4|36502.4|36494|36461.9|433
1719823500000|2024-07-01 08:45:00|36512.3|36462.3|36504|36484|36518.4|36484|36490.2|36462.3|370
1719823800000|2024-07-01 08:50:00|36503.7|36483.7|36522.9|36502.9|36524.2|36504.2|36497|36477|408
1719824100000|2024-07-01 08:55:00|36522.7|36502.7|36552.1|36502.1|36560|36524.1|36522.7|36490.8|362
1719824400000|2024-07-01 09:00:00|36552.3|36502.3|36536.8|36516.8|36559.8|36538.5|36533.7|36501.8|423
1719824700000|2024-07-01 09:05:00|36536.7|36516.7|36578.3|36528.3|36578.9|36528.9|36530.3|36509.1|372
1719825000000|2024-07-01 09:10:00|36578.2|36528.2|36573.3|36523.3|36585.2|36552.1|36559.1|36521.3|402
1719825300000|2024-07-01 09:15:00|36573.2|36523.2|36551.5|36531.5|36598.9|36564|36551.5|36522|286
1719825600000|2024-07-01 09:20:00|36551.1|36531.1|36561.6|36541.6|36564.7|36544.7|36548.3|36528.3|307
1719825900000|2024-07-01 09:25:00|36561.1|36541.1|36589.7|36569.7|36589.7|36569.7|36561.1|36541.1|349
1719826200000|2024-07-01 09:30:00|36589.8|36569.8|36561.8|36541.8|36595|36575|36561.7|36541.7|327
1719826500000|2024-07-01 09:35:00|36562|36542|36582.9|36562.9|36583|36563|36556.1|36536.1|309
1719826800000|2024-07-01 09:40:00|36583.1|36563.1|36603.9|36583.9|36606.3|36586.3|36579.1|36559.1|301
1719827100000|2024-07-01 09:45:00|36603.7|36583.7|36584.2|36564.2|36609|36589|36584.1|36564.1|391
1719827400000|2024-07-01 09:50:00|36583.5|36563.5|36580.7|36560.7|36594.9|36574.9|36580.1|36560.1|382
1719827700000|2024-07-01 09:55:00|36580.9|36560.9|36597.7|36577.7|36600.5|36580.5|36576.7|36556.7|351
1719828000000|2024-07-01 10:00:00|36597.9|36577.9|36622|36602|36626.3|36606.3|36597.9|36577.9|523
1719828300000|2024-07-01 10:05:00|36622.1|36602.1|36634.3|36614.3|36642.7|36622.7|36619.2|36599.2|382
1719828600000|2024-07-01 10:10:00|36635.1|36615.1|36648.8|36628.8|36651|36631|36626.1|36606.1|373
1719828900000|2024-07-01 10:15:00|36648.4|36628.4|36641.4|36621.4|36653.9|36633.9|36638.7|36618.7|377
1719829200000|2024-07-01 10:20:00|36641.7|36621.7|36638.2|36618.2|36643.9|36623.9|36630.3|36610.3|316
1719829500000|2024-07-01 10:25:00|36638.3|36618.3|36626.6|36606.6|36651.8|36631.8|36623.9|36603.9|400
1719829800000|2024-07-01 10:30:00|36626.7|36606.7|36668.1|36648.1|36676.5|36651.4|36620.6|36586|406
1719830100000|2024-07-01 10:35:00|36668.4|36648.4|36655.5|36635.5|36670.2|36650.2|36647.9|36627.9|320
1719830400000|2024-07-01 10:40:00|36654.6|36634.6|36670.3|36650.3|36673.6|36653.6|36650.4|36630.4|333
1719830700000|2024-07-01 10:45:00|36670.2|36650.2|36662.8|36642.8|36676.5|36656.5|36654.6|36634.6|353
1719831000000|2024-07-01 10:50:00|36662.6|36642.6|36665.1|36645.1|36669.5|36649.5|36655.2|36635.2|327
1719831300000|2024-07-01 10:55:00|36665|36645|36665|36645|36670.5|36650.5|36657.8|36637.8|386
1719831600000|2024-07-01 11:00:00|36665.7|36645.7|36676.5|36656.5|36679|36659|36658.4|36638.4|268
1719831900000|2024-07-01 11:05:00|36676.3|36656.3|36665.4|36645.4|36684.1|36664.1|36662.8|36642.8|283
1719832200000|2024-07-01 11:10:00|36665|36645|36659.4|36639.4|36667.4|36647.4|36642.6|36622.6|325
1719832500000|2024-07-01 11:15:00|36659.3|36639.3|36659.2|36639.2|36681.9|36661.9|36658|36638|339
1719832800000|2024-07-01 11:20:00|36659.1|36639.1|36688.4|36638.4|36694|36662.4|36656|36631.3|391
1719833100000|2024-07-01 11:25:00|36688.5|36638.5|36668.3|36648.3|36695.3|36661.7|36665.4|36637.2|318
1719833400000|2024-07-01 11:30:00|36668.2|36648.2|36682|36662|36689.5|36669.5|36667.5|36647.5|275
1719833700000|2024-07-01 11:35:00|36682.2|36662.2|36695.3|36675.3|36699.8|36679.8|36678.1|36658.1|343
1719834000000|2024-07-01 11:40:00|36695.4|36675.4|36709.9|36689.9|36711.3|36691.3|36693.4|36673.4|346
1719834300000|2024-07-01 11:45:00|36709.6|36689.6|36724.8|36704.8|36730.5|36710.5|36709.6|36689.6|290
1719834600000|2024-07-01 11:50:00|36724.7|36704.7|36724.7|36704.7|36741.2|36711.6|36720.1|36683.6|286
1719834900000|2024-07-01 11:55:00|36728.5|36708.5|36714.7|36664.7|36729.1|36709.1|36689|36656.7|580
1719835200000|2024-07-01 12:00:00|36715.1|36665.1|36698.8|36678.8|36723.5|36681.2|36698.8|36659.1|571
1719835500000|2024-07-01 12:05:00|36698.4|36678.4|36699.5|36679.5|36703|36683|36693.2|36673.2|390
1719835800000|2024-07-01 12:10:00|36699.2|36679.2|36713.8|36693.8|36719.1|36699.1|36698.9|36678.9|362
1719836100000|2024-07-01 12:15:00|36714|36694|36699.3|36679.3|36724.5|36704.5|36698.5|36678.5|419
1719836400000|2024-07-01 12:20:00|36700.1|36680.1|36714.4|36694.4|36722.7|36702.7|36699.4|36679.4|507
1719836700000|2024-07-01 12:25:00|36714.3|36694.3|36721.1|36701.1|36730|36710|36711.1|36691.1|453
1719837000000|2024-07-01 12:30:00|36722.2|36702.2|36734.5|36714.5|36740.1|36720.1|36717.6|36697.6|428
1719837300000|2024-07-01 12:35:00|36734.4|36714.4|36735.4|36715.4|36749.5|36729.5|36725|36705|516
1719837600000|2024-07-01 12:40:00|36736.5|36716.5|36745.3|36725.3|36752.8|36732.8|36736.5|36716.5|442
1719837900000|2024-07-01 12:45:00|36745.6|36725.6|36727.2|36707.2|36746.7|36726.7|36721.5|36701.5|405
1719838200000|2024-07-01 12:50:00|36728.4|36708.4|36724.6|36704.6|36737.5|36717.5|36722.3|36702.3|457
1719838500000|2024-07-01 12:55:00|36724.5|36704.5|36718|36698|36731.4|36711.4|36718|36698|381
1719838800000|2024-07-01 13:00:00|36717.9|36697.9|36694.2|36674.2|36722.5|36702.5|36689.1|36669.1|480
1719839100000|2024-07-01 13:05:00|36694.4|36674.4|36696.1|36676.1|36717.5|36697.5|36694.2|36674.2|503
1719839400000|2024-07-01 13:10:00|36696.2|36676.2|36674.9|36654.9|36701.3|36681.3|36669.8|36649.8|512
1719839700000|2024-07-01 13:15:00|36675|36655|36667.1|36647.1|36678.2|36658.2|36664.1|36644.1|393
1719840000000|2024-07-01 13:20:00|36666.3|36646.3|36656.4|36636.4|36666.3|36646.3|36649.9|36629.9|453
1719840300000|2024-07-01 13:25:00|36656.6|36636.6|36660.1|36640.1|36665|36645|36649.4|36629.4|487
1719840600000|2024-07-01 13:30:00|36659.9|36639.9|36651.4|36631.4|36666.6|36646.6|36648.1|36628.1|450
1719840900000|2024-07-01 13:35:00|36651.6|36631.6|36639.2|36619.2|36655.6|36635.6|36639.2|36619.2|509
1719841200000|2024-07-01 13:40:00|36639.4|36619.4|36707.9|36631.2|36722.1|36676.5|36637.8|36617.8|548
1719841500000|2024-07-01 13:45:00|36709.3|36631.1|36712|36662|36720.4|36672.4|36689.5|36626.3|563
1719841800000|2024-07-01 13:50:00|36712.6|36662.6|36694.8|36674.8|36716.7|36679.7|36684.7|36651.3|482
1719842100000|2024-07-01 13:55:00|36693.8|36673.8|36723|36631.6|36723.1|36674.2|36677.4|36629.2|613
1719842400000|2024-07-01 14:00:00|36689.8|36583.3|36647.1|36627.1|36689.8|36639.8|36635.4|36580.5|908
1719842700000|2024-07-01 14:05:00|36646.6|36626.6|36678.5|36658.5|36678.5|36658.5|36640.8|36620.8|690
1719843000000|2024-07-01 14:10:00|36679.3|36659.3|36713.5|36693.5|36719.1|36699.1|36674.9|36654.9|712
1719843300000|2024-07-01 14:15:00|36713.6|36693.6|36726.4|36706.4|36733.2|36713.2|36711.5|36691.5|625
1719843600000|2024-07-01 14:20:00|36726.1|36706.1|36726.3|36706.3|36738.1|36718.1|36722.5|36702.5|607
1719843900000|2024-07-01 14:25:00|36726|36706|36716.2|36696.2|36726|36706|36705.8|36685.8|686
1719844200000|2024-07-01 14:30:00|36715.9|36695.9|36737.7|36717.7|36737.9|36717.9|36707.8|36687.8|701
1719844500000|2024-07-01 14:35:00|36737.6|36717.6|36730|36710|36739.5|36719.5|36724.1|36704.1|543
1719844800000|2024-07-01 14:40:00|36729.5|36709.5|36729.9|36709.9|36747.8|36727.8|36719.2|36699.2|605
1719845100000|2024-07-01 14:45:00|36728.4|36708.4|36773.8|36723.8|36773.8|36744.7|36728.4|36708.4|644
1719845400000|2024-07-01 14:50:00|36774.1|36724.1|36794.7|36774.7|36796|36775.2|36766.1|36723.9|669
1719845700000|2024-07-01 14:55:00|36794.4|36774.4|36776.4|36756.4|36805.4|36785.4|36773|36753|712
1719846000000|2024-07-01 15:00:00|36776.8|36756.8|36779.5|36759.5|36784|36764|36766.5|36746.5|567
1719846300000|2024-07-01 15:05:00|36779.6|36759.6|36788.3|36768.3|36790.5|36770.5|36767.2|36747.2|478
1719846600000|2024-07-01 15:10:00|36788.2|36768.2|36828.8|36778.8|36833|36801.9|36786.1|36766.1|695
1719846900000|2024-07-01 15:15:00|36828.5|36778.5|36816.4|36796.4|36830.2|36802.8|36798.9|36769.9|677
1719847200000|2024-07-01 15:20:00|36815.4|36795.4|36821.7|36801.7|36827.5|36807.5|36804.8|36784.8|617
1719847500000|2024-07-01 15:25:00|36821.9|36801.9|36814.4|36794.4|36821.9|36801.9|36808.7|36788.7|448
1719847800000|2024-07-01 15:30:00|36814.6|36794.6|36817.8|36797.8|36821.4|36801.4|36807.6|36787.6|428
1719848100000|2024-07-01 15:35:00|36817.6|36797.6|36824.6|36804.6|36828.5|36808.5|36811.7|36791.7|639
1719848400000|2024-07-01 15:40:00|36825.3|36805.3|36817.8|36797.8|36840.6|36809.2|36813.9|36780.5|472
1719848700000|2024-07-01 15:45:00|36817.7|36797.7|36805.1|36785.1|36824.3|36804.3|36800.7|36780.7|435
1719849000000|2024-07-01 15:50:00|36805.7|36785.7|36825.5|36775.5|36825.5|36799.2|36791.4|36768|706
1719849300000|2024-07-01 15:55:00|36825.6|36775.6|36810.1|36790.1|36832.6|36795.6|36804.8|36773.7|611
1719849600000|2024-07-01 16:00:00|36810.3|36790.3|36827.7|36777.7|36832.8|36793.3|36808.4|36773.5|282
1719849900000|2024-07-01 16:05:00|36827.6|36777.6|36822.3|36772.3|36828.9|36789.1|36809.1|36771.3|162
1719850200000|2024-07-01 16:10:00|36822.2|36772.2|36805|36755|36825.1|36788.6|36804.9|36754.9|267
1719850500000|2024-07-01 16:15:00|36805.1|36755.1|36808.5|36758.5|36810.5|36760.5|36799.8|36749.8|217
1719850800000|2024-07-01 16:20:00|36808.4|36758.4|36799.1|36749.1|36810.3|36767.9|36784.5|36743.4|309
1719851100000|2024-07-01 16:25:00|36799|36749|36812.2|36762.2|36813.7|36763.7|36796.2|36746.2|334
1719851400000|2024-07-01 16:30:00|36812.5|36762.5|36804.5|36754.5|36816|36766|36800.6|36750.6|225
1719851700000|2024-07-01 16:35:00|36804.6|36754.6|36808|36758|36811.4|36761.4|36804|36754|278
1719852000000|2024-07-01 16:40:00|36807.9|36757.9|36805.6|36755.6|36813.7|36763.7|36804.5|36754.5|154
1719852300000|2024-07-01 16:45:00|36805.7|36755.7|36814.7|36764.7|36814.8|36764.8|36805.2|36755.2|198
1719852600000|2024-07-01 16:50:00|36815.7|36765.7|36816|36766|36821.2|36781.7|36801.6|36762.6|240
1719852900000|2024-07-01 16:55:00|36816.2|36766.2|36809.5|36759.5|36819.6|36769.6|36809.3|36759.3|227
1719853200000|2024-07-01 17:00:00|36807.9|36757.9|36816.5|36766.5|36817.2|36767.2|36807.3|36757.3|232
1719853500000|2024-07-01 17:05:00|36816.4|36766.4|36808.3|36758.3|36817.1|36767.1|36807.9|36757.9|181
1719853800000|2024-07-01 17:10:00|36808.1|36758.1|36805.1|36755.1|36809.8|36759.8|36804.3|36754.3|189
1719854100000|2024-07-01 17:15:00|36806.3|36756.3|36803.3|36753.3|36808.3|36758.3|36802.8|36752.8|202
1719854400000|2024-07-01 17:20:00|36803.5|36753.5|36808|36758|36810.3|36760.3|36802.6|36752.6|161
1719854700000|2024-07-01 17:25:00|36807.5|36757.5|36804.7|36754.7|36808.7|36758.7|36803.9|36753.9|251
1719855000000|2024-07-01 17:30:00|36804.8|36754.8|36805.4|36755.4|36808.8|36758.8|36804|36754|209
1719855300000|2024-07-01 17:35:00|36804.9|36754.9|36810.9|36760.9|36814.1|36764.1|36804.9|36754.9|330
1719855600000|2024-07-01 17:40:00|36811.1|36761.1|36814.3|36764.3|36814.9|36764.9|36809.5|36759.5|244
1719855900000|2024-07-01 17:45:00|36814.4|36764.4|36815.6|36765.6|36817|36767|36811.6|36761.6|188
1719856200000|2024-07-01 17:50:00|36816.6|36766.6|36816.8|36766.8|36820.2|36770.2|36814.9|36764.9|151
1719856500000|2024-07-01 17:55:00|36816.9|36766.9|36820.7|36770.7|36824.8|36774.8|36816.9|36766.9|220
1719856800000|2024-07-01 18:00:00|36820|36770|36826.9|36776.9|36832.8|36782.8|36816.3|36766.3|298
1719857100000|2024-07-01 18:05:00|36826.7|36776.7|36826.2|36776.2|36829|36779|36822.7|36772.7|174
1719857400000|2024-07-01 18:10:00|36827.2|36777.2|36829|36779|36832.4|36782.4|36826|36776|204
1719857700000|2024-07-01 18:15:00|36829.3|36779.3|36828.8|36778.8|36830.8|36780.8|36825.3|36775.3|203
1719858000000|2024-07-01 18:20:00|36828.7|36778.7|36834.8|36784.8|36834.9|36784.9|36828.7|36778.7|173
1719858300000|2024-07-01 18:25:00|36834.9|36784.9|36834.9|36784.9|36839|36789|36831.1|36781.1|163
1719858600000|2024-07-01 18:30:00|36834.8|36784.8|36831.6|36781.6|36839|36789|36831.4|36781.4|175
1719858900000|2024-07-01 18:35:00|36831.5|36781.5|36823.6|36773.6|36832.3|36782.3|36822.1|36772.1|152
1719859200000|2024-07-01 18:40:00|36823.3|36773.3|36821.8|36771.8|36826.1|36789.1|36809.1|36771.4|186
1719859500000|2024-07-01 18:45:00|36822.2|36772.2|36824.1|36774.1|36828.5|36778.5|36821.9|36771.9|127
1719859800000|2024-07-01 18:50:00|36823.6|36773.6|36805.8|36785.8|36825.1|36788|36805.8|36770|110
1719860100000|2024-07-01 18:55:00|36805.1|36785.1|36819.2|36769.2|36823.4|36787.1|36804.4|36768.2|196
1719860400000|2024-07-01 19:00:00|36819.3|36769.3|36817.6|36767.6|36820.8|36770.8|36815.6|36765.6|215
1719860700000|2024-07-01 19:05:00|36816.6|36766.6|36812.4|36762.4|36820.9|36770.9|36812.3|36762.3|139
1719861000000|2024-07-01 19:10:00|36811.6|36761.6|36806.6|36756.6|36811.8|36761.8|36803.2|36753.2|220
1719861300000|2024-07-01 19:15:00|36806.4|36756.4|36800.7|36750.7|36808.8|36774.5|36791.7|36750.7|278
1719861600000|2024-07-01 19:20:00|36801.8|36751.8|36798.8|36748.8|36802.8|36752.8|36798.2|36748.2|197
1719861900000|2024-07-01 19:25:00|36798.7|36748.7|36800.4|36750.4|36803.4|36753.4|36798|36748|290
1719862200000|2024-07-01 19:30:00|36800.1|36750.1|36794.7|36744.7|36802.7|36769.6|36788.3|36744.3|141
1719862500000|2024-07-01 19:35:00|36794.6|36744.6|36797.4|36747.4|36799.3|36749.3|36794.3|36744.3|149
1719862800000|2024-07-01 19:40:00|36797.3|36747.3|36795.1|36745.1|36798.2|36748.2|36791|36741|203
1719863100000|2024-07-01 19:45:00|36794|36744|36790.9|36740.9|36796.8|36758.5|36778.5|36740.8|247
1719863400000|2024-07-01 19:50:00|36790.6|36740.6|36791.1|36741.1|36792.6|36742.6|36786.8|36736.8|144
1719863700000|2024-07-01 19:55:00|36791.2|36741.2|36789.5|36739.5|36795.1|36745.1|36786.2|36736.2|482
1719864000000|2024-07-01 20:00:00|36783.3|36733.3|36784.7|36734.7|36791.6|36741.6|36775.1|36725.1|352
1719864300000|2024-07-01 20:05:00|36784.6|36734.6|36785.6|36735.6|36786.7|36736.7|36782.2|36732.2|222
1719864600000|2024-07-01 20:10:00|36785.7|36735.7|36783.8|36733.8|36785.7|36750.2|36769.7|36732.2|158
1719864900000|2024-07-01 20:15:00|36783.5|36733.5|36781.9|36731.9|36784.6|36734.6|36780.4|36730.4|167
1719865200000|2024-07-01 20:20:00|36782|36732|36779.2|36729.2|36783.8|36747.7|36767.6|36728.3|154
1719865500000|2024-07-01 20:25:00|36779.9|36729.9|36779.2|36729.2|36782.7|36746.3|36766.3|36726.5|199
1719865800000|2024-07-01 20:30:00|36777.9|36727.9|36773.4|36723.4|36778.9|36728.9|36771.1|36721.1|234
1719866100000|2024-07-01 20:35:00|36773.3|36723.3|36771|36721|36778|36728|36770.6|36720.6|248
1719866400000|2024-07-01 20:40:00|36770.9|36720.9|36775.9|36725.9|36776.1|36726.1|36770.7|36720.7|163
1719866700000|2024-07-01 20:45:00|36775.8|36725.8|36775.6|36717.5|36787.7|36727.5|36767.7|36708.9|423
1719867000000|2024-07-01 20:50:00|36774.1|36715|36785.8|36715.5|36792.6|36724.3|36770.4|36703.4|640
1719867300000|2024-07-01 20:55:00|36786.8|36715.1|36796.1|36699.5|36798.1|36724.6|36779.3|36697.1|143
1719867600000|2024-07-01 21:00:00|36796.7|36704.4|36823.8|36703.8|36823.8|36704.4|36796.7|36690.4|24
1719867900000|2024-07-01 21:05:00|36824.1|36704.1|36822.3|36702.3|36825.8|36705.8|36820.5|36700.5|73
1719868200000|2024-07-01 21:10:00|36822.2|36702.2|36824.9|36704.9|36825.2|36705.2|36820.5|36700.5|123
1719868500000|2024-07-01 21:15:00|36825|36705|36815.4|36695.4|36825|36705|36815.3|36695.3|58
1719868800000|2024-07-01 21:20:00|36815.5|36695.5|36817.7|36697.7|36818|36698|36813.2|36693.2|83
1719869100000|2024-07-01 21:25:00|36817.8|36697.8|36814.6|36694.6|36817.8|36697.8|36807.1|36687.1|88
1719869400000|2024-07-01 21:30:00|36814.4|36694.4|36815.6|36695.6|36816.5|36696.5|36807.5|36687.5|118
1719869700000|2024-07-01 21:35:00|36815.3|36695.3|36813.2|36693.2|36815.9|36695.9|36812.4|36692.4|103
1719870000000|2024-07-01 21:40:00|36813|36693|36813.1|36693.1|36813.6|36693.6|36810.5|36690.5|106
1719870300000|2024-07-01 21:45:00|36813.4|36693.4|36816.3|36696.3|36818.4|36698.4|36812.5|36692.5|115
1719870600000|2024-07-01 21:50:00|36816.2|36696.2|36813.7|36693.7|36816.6|36696.6|36812.7|36692.7|79
1719870900000|2024-07-01 21:55:00|36813.9|36693.9|36815.2|36695.2|36817.2|36697.9|36812.3|36692.3|104
1719871200000|2024-07-01 22:00:00|36813.5|36693.5|36819.1|36699.1|36823.8|36708.6|36798.2|36691.3|214
1719871500000|2024-07-01 22:05:00|36819|36699|36815.6|36700.2|36819|36708.7|36808.9|36697|73
1719871800000|2024-07-01 22:10:00|36817.1|36697.1|36787.5|36721.3|36817.3|36722.1|36786.9|36697.1|115
1719872100000|2024-07-01 22:15:00|36795.8|36711.1|36795.2|36709.9|36795.9|36727.8|36784.8|36709.5|145
1719872400000|2024-07-01 22:20:00|36795.3|36710.1|36787.8|36721.6|36798.2|36727.9|36785.2|36709.7|126
1719872700000|2024-07-01 22:25:00|36787.9|36721.7|36799|36714.3|36799.2|36724.4|36787.5|36711.3|120
1719873000000|2024-07-01 22:30:00|36798.9|36714.4|36793|36727.2|36803.8|36728.9|36788.5|36713.9|180
1719873300000|2024-07-01 22:35:00|36792.9|36726.9|36799.8|36715.7|36803.2|36733.6|36790.1|36715.7|127
1719873600000|2024-07-01 22:40:00|36799.9|36715.9|36789.7|36733.6|36802.4|36734.4|36789.7|36715.7|87
1719873900000|2024-07-01 22:45:00|36794|36725.9|36801.2|36715.4|36803.5|36732.3|36790.9|36715.3|121
1719874200000|2024-07-01 22:50:00|36800.9|36715.2|36794.8|36727.5|36804.4|36727.5|36792.8|36715.2|135
1719874500000|2024-07-01 22:55:00|36803.4|36727.4|36803.9|36718|36804.7|36727.8|36794.5|36717.5|70
1719874800000|2024-07-01 23:00:00|36801.4|36720.6|36801.4|36719.6|36802.5|36738.8|36793|36719.1|87
1719875100000|2024-07-01 23:05:00|36801.3|36719.3|36796.6|36731.3|36804.8|36731.6|36792.9|36719.1|237
1719875400000|2024-07-01 23:10:00|36796.5|36731.2|36805.7|36722.5|36805.7|36732.2|36796|36720.8|157
1719875700000|2024-07-01 23:15:00|36805.8|36722.7|36797|36731.8|36806.7|36741.9|36796.4|36722.4|111
1719876000000|2024-07-01 23:20:00|36796|36742|36804.4|36723.6|36805.3|36742|36796|36723.3|148
1719876300000|2024-07-01 23:25:00|36804.5|36723.5|36794.9|36729.6|36804.5|36742|36791.8|36722.2|116
1719876600000|2024-07-01 23:30:00|36794.6|36729.7|36796.6|36729.4|36803.4|36730.7|36793.8|36727.5|206
1719876900000|2024-07-01 23:35:00|36796.4|36729.3|36799.5|36730.7|36799.6|36738.8|36793.4|36728.9|108
1719877200000|2024-07-01 23:40:00|36798.3|36731.1|36798.8|36731.4|36800.9|36738.8|36795.1|36730.1|126
1719877500000|2024-07-01 23:45:00|36798.7|36731.5|36798.2|36729.7|36800.5|36733|36796.6|36729.5|156
1719877800000|2024-07-01 23:50:00|36798.5|36729.6|36793.7|36742.4|36799.4|36742.5|36782|36724.6|338
1719878100000|2024-07-01 23:55:00|36793.8|36742.3|36794.9|36744.9|36799.5|36749.5|36787.7|36737.7|318
1719878400000|2024-07-02 00:00:00|36793.8|36743.8|36793.5|36743.5|36799.7|36749.7|36787.3|36737.3|529
1719878700000|2024-07-02 00:05:00|36793.3|36743.3|36796.2|36746.2|36798.2|36748.2|36788.6|36738.6|422
1719879000000|2024-07-02 00:10:00|36796.3|36746.3|36791.2|36741.2|36797.3|36747.3|36784.3|36734.3|379
1719879300000|2024-07-02 00:15:00|36791.5|36741.5|36792.4|36742.4|36795.4|36745.4|36788.6|36738.6|345
1719879600000|2024-07-02 00:20:00|36792.5|36742.5|36802|36752|36804.4|36754.4|36787|36737|410
1719879900000|2024-07-02 00:25:00|36801.9|36751.9|36799.1|36749.1|36805.3|36755.3|36793.5|36743.5|382
1719880200000|2024-07-02 00:30:00|36799.6|36749.6|36795.4|36744.4|36800.4|36750|36793.5|36742.2|460
1719880500000|2024-07-02 00:35:00|36793.4|36744.3|36802.7|36752.7|36803.4|36753.4|36789.6|36739.6|429
1719880800000|2024-07-02 00:40:00|36802.8|36752.8|36806.7|36755.5|36809.6|36759.2|36797.6|36747.5|440
1719881100000|2024-07-02 00:45:00|36806.6|36755.3|36805.7|36752.7|36807.3|36757.3|36797.2|36745.2|407
1719881400000|2024-07-02 00:50:00|36805.6|36752.5|36808.6|36756.7|36810.3|36760.3|36803.9|36750.9|466
1719881700000|2024-07-02 00:55:00|36809.8|36758.1|36796.8|36744.8|36809.8|36759.6|36796.5|36744.5|532
1719882000000|2024-07-02 01:00:00|36796.9|36744.5|36806.8|36756.8|36817.8|36765.9|36794|36742.4|552
1719882300000|2024-07-02 01:05:00|36806.7|36756.7|36809.8|36759.8|36814.1|36764.1|36801.2|36751.2|510
1719882600000|2024-07-02 01:10:00|36809.9|36759.9|36808.5|36752.3|36813.3|36763.3|36800.5|36750.5|537
1719882900000|2024-07-02 01:15:00|36809|36752.1|36802.7|36752.2|36815.4|36762.5|36796.7|36744.6|549
1719883200000|2024-07-02 01:20:00|36803.2|36753.2|36805.6|36755.6|36808.3|36758.3|36800.6|36750.5|376
1719883500000|2024-07-02 01:25:00|36806.1|36756.1|36804.3|36753.7|36810.8|36760.8|36801.7|36750.8|297
1719883800000|2024-07-02 01:30:00|36803.3|36753.5|36800.5|36748.4|36804.4|36754.3|36793.7|36741.3|471
1719884100000|2024-07-02 01:35:00|36799.9|36748.6|36801.4|36748.5|36803|36750.8|36789.3|36737.3|456
1719884400000|2024-07-02 01:40:00|36800.6|36748.4|36800|36750|36802.6|36750.6|36796.2|36739.8|396
1719884700000|2024-07-02 01:45:00|36800.1|36750.1|36793.4|36743.4|36800.6|36750.6|36789.7|36737.9|488
1719885000000|2024-07-02 01:50:00|36793.2|36743.2|36798.6|36748.6|36801.3|36751.3|36791.6|36741.6|383
1719885300000|2024-07-02 01:55:00|36797.8|36747.8|36794.9|36744.9|36802.4|36752.3|36790.7|36740.7|475
1719885600000|2024-07-02 02:00:00|36795|36745|36794.7|36744.7|36803.9|36753.9|36793.7|36743.2|505
1719885900000|2024-07-02 02:05:00|36794.5|36744.5|36791.6|36741.6|36804.4|36754.4|36790.2|36740.2|475
1719886200000|2024-07-02 02:10:00|36791.5|36741.5|36794.8|36744.8|36800.2|36750.2|36789.3|36739.3|514
1719886500000|2024-07-02 02:15:00|36794.5|36744.5|36799.9|36749.7|36804.3|36754.3|36793.5|36743.5|586
1719886800000|2024-07-02 02:20:00|36800.5|36750.5|36800.5|36750.5|36804.4|36754.4|36797.4|36746.5|476
1719887100000|2024-07-02 02:25:00|36800.6|36750.6|36806.7|36756.7|36807.4|36757.3|36795.7|36745.7|497
1719887400000|2024-07-02 02:30:00|36806.6|36756.6|36808.2|36758.2|36809.9|36759.7|36801.2|36751.2|476
1719887700000|2024-07-02 02:35:00|36808.1|36758.1|36805.5|36755.5|36809.1|36758.7|36799|36749|517
1719888000000|2024-07-02 02:40:00|36805.9|36755.4|36802.2|36752.2|36808|36758|36799.4|36748.4|432
1719888300000|2024-07-02 02:45:00|36802|36752|36795.3|36745.3|36803|36753|36791.8|36741.8|456
1719888600000|2024-07-02 02:50:00|36795|36745|36803.4|36752.2|36811.3|36759.9|36794.8|36744.8|470
1719888900000|2024-07-02 02:55:00|36803.3|36752.1|36832.2|36782.2|36849.4|36794.3|36801.4|36751.3|542
1719889200000|2024-07-02 03:00:00|36833.2|36783.2|36842.7|36792.7|36847|36795.6|36831.9|36779.3|347
1719889500000|2024-07-02 03:05:00|36843.7|36793.7|36858.8|36808.8|36859.5|36809.5|36842.1|36792.1|273
1719889800000|2024-07-02 03:10:00|36858.9|36808.9|36856|36806|36860.3|36810.3|36852.2|36802.2|356
1719890100000|2024-07-02 03:15:00|36856.8|36806.8|36854.4|36804.4|36856.8|36806.8|36846.4|36796.4|321
1719890400000|2024-07-02 03:20:00|36854.7|36804.7|36859.9|36809.9|36861.8|36811.8|36845.9|36795.9|288
1719890700000|2024-07-02 03:25:00|36860.5|36810.5|36863.5|36813.5|36864.8|36814.8|36854.5|36804.5|285
1719891000000|2024-07-02 03:30:00|36863|36813|36854.3|36804.3|36863.2|36813.2|36852.6|36802.6|419
1719891300000|2024-07-02 03:35:00|36854.2|36804.2|36860.4|36810.4|36862.2|36812.2|36848.7|36798.7|362
1719891600000|2024-07-02 03:40:00|36860.5|36810.5|36860.9|36810.9|36865.1|36815.1|36846.2|36796.2|420
1719891900000|2024-07-02 03:45:00|36860|36810|36858.9|36808.9|36864.2|36814.2|36847.9|36797.9|356
1719892200000|2024-07-02 03:50:00|36858.8|36808.8|36858.5|36808.5|36863.6|36812.3|36843|36793|455
1719892500000|2024-07-02 03:55:00|36859.1|36809.1|36843.5|36793.5|36862|36812|36836.7|36786.7|591
1719892800000|2024-07-02 04:00:00|36843.9|36793.9|36854.6|36804.6|36858|36808|36843.9|36793.9|397
1719893100000|2024-07-02 04:05:00|36854.7|36804.7|36854|36804|36855.9|36805.9|36845|36795|306
1719893400000|2024-07-02 04:10:00|36853.7|36803.7|36855.2|36805.2|36857.7|36807.7|36847.7|36797.7|420
1719893700000|2024-07-02 04:15:00|36855.3|36805.3|36849.1|36799.1|36857.9|36807.9|36839.9|36789.9|402
1719894000000|2024-07-02 04:20:00|36847.7|36797.7|36857.4|36807.4|36858.2|36808.2|36844.1|36794.1|354
1719894300000|2024-07-02 04:25:00|36856.6|36806.6|36845.9|36783|36859.6|36809.6|36845.9|36783|274
1719894600000|2024-07-02 04:30:00|36846.4|36788.2|36854.5|36804.5|36856|36805.7|36840.8|36780.3|232
1719894900000|2024-07-02 04:35:00|36855.5|36805.5|36857.1|36807.1|36862.5|36812.5|36850.9|36800.9|318
1719895200000|2024-07-02 04:40:00|36857.2|36807.2|36868.8|36818.8|36870.9|36820.9|36857.2|36807.2|275
1719895500000|2024-07-02 04:45:00|36868.9|36818.9|36871.9|36821.9|36880.5|36824.6|36862.9|36812.9|320
1719895800000|2024-07-02 04:50:00|36871.8|36821.8|36867.8|36817.8|36873.4|36823.4|36859.3|36809.3|353
1719896100000|2024-07-02 04:55:00|36868.2|36818.2|36860.3|36810.3|36875.5|36825.5|36851.9|36801.9|323
1719896400000|2024-07-02 05:00:00|36860.2|36810.2|36866.1|36812.4|36869.5|36813.1|36857.6|36804.2|395
1719896700000|2024-07-02 05:05:00|36866|36811.3|36852|36802|36867.4|36813|36847|36794.1|357
1719897000000|2024-07-02 05:10:00|36852.5|36802.5|36860.7|36810.7|36862.3|36811|36846.6|36794.1|397
1719897300000|2024-07-02 05:15:00|36860.4|36810.4|36851.7|36794.1|36868.2|36813|36846.9|36792.5|404
1719897600000|2024-07-02 05:20:00|36851.6|36794.2|36869.8|36814.6|36877.6|36817.2|36846.5|36793.4|431
1719897900000|2024-07-02 05:25:00|36869.1|36814.5|36870.6|36810.9|36873|36814.7|36849.5|36797.1|449
1719898200000|2024-07-02 05:30:00|36870.7|36810.7|36864.8|36806.4|36880.6|36821.6|36864|36801.5|557
1719898500000|2024-07-02 05:35:00|36869.1|36809.1|36830.1|36767.6|36869.1|36809.1|36823.9|36767.6|622
1719898800000|2024-07-02 05:40:00|36830.6|36767.7|36840.2|36790.2|36849.5|36790.2|36821.3|36764.8|527
1719899100000|2024-07-02 05:45:00|36840.3|36790.3|36830.9|36780.9|36848.7|36793.8|36826.1|36772.1|561
1719899400000|2024-07-02 05:50:00|36830.3|36780.3|36831.7|36774.6|36836|36782.1|36822.2|36766.6|497
1719899700000|2024-07-02 05:55:00|36831.9|36774.8|36832.2|36767.1|36835.3|36778.9|36818.1|36764.7|504
1719900000000|2024-07-02 06:00:00|36825.6|36767.2|36797.4|36777.4|36825.6|36784.9|36797.3|36753.4|358
1719900300000|2024-07-02 06:05:00|36797.3|36777.3|36822.1|36802.1|36822.2|36802.2|36794.5|36774.5|365
1719900600000|2024-07-02 06:10:00|36822.2|36802.2|36822.4|36802.4|36826.5|36806.5|36811.8|36791.8|335
1719900900000|2024-07-02 06:15:00|36822.5|36802.5|36822.7|36802.7|36823.5|36803.5|36811|36791|276
1719901200000|2024-07-02 06:20:00|36822.6|36802.6|36821.3|36801.3|36829|36809|36820.6|36800.6|343
1719901500000|2024-07-02 06:25:00|36821.4|36801.4|36821|36801|36831.1|36811.1|36820.7|36800.7|307
1719901800000|2024-07-02 06:30:00|36821.2|36801.2|36827.8|36807.8|36829.3|36809.3|36812.9|36792.9|243
1719902100000|2024-07-02 06:35:00|36827.9|36807.9|36832.3|36812.3|36833.3|36813.3|36823|36803|241
1719902400000|2024-07-02 06:40:00|36832.7|36812.7|36840.6|36820.6|36847.9|36827.9|36832.2|36812.2|349
1719902700000|2024-07-02 06:45:00|36840.5|36820.5|36840.2|36820.2|36845.2|36825.2|36839.1|36819.1|333
1719903000000|2024-07-02 06:50:00|36840|36820|36839.1|36819.1|36853.3|36833.3|36835.5|36815.5|395
1719903300000|2024-07-02 06:55:00|36839.3|36819.3|36869.9|36819.9|36872.4|36826.7|36839.3|36811.1|454
1719903600000|2024-07-02 07:00:00|36869.2|36819.2|36874.6|36824.6|36889.8|36839.8|36862.6|36812.6|608
1719903900000|2024-07-02 07:05:00|36874.7|36824.7|36911.6|36861.6|36919.6|36876.8|36872.5|36824.3|633
1719904200000|2024-07-02 07:10:00|36911.4|36861.4|36913.6|36863.6|36927.9|36877.9|36891.3|36846.1|549
1719904500000|2024-07-02 07:15:00|36914|36864|36929.4|36879.4|36944.7|36899.4|36905|36863.2|559
1719904800000|2024-07-02 07:20:00|36929.8|36879.8|36982.9|36932.9|36990.7|36940.7|36924.3|36874.3|639
1719905100000|2024-07-02 07:25:00|36982.8|36932.8|36972.8|36952.8|36985.9|36954.2|36958.5|36925.9|627
1719905400000|2024-07-02 07:30:00|36972.9|36952.9|37007.6|36957.6|37024.9|36996.8|36970.2|36950.2|545
1719905700000|2024-07-02 07:35:00|37007.8|36957.8|36992.4|36972.4|37008.3|36979.3|36976.7|36948.9|486
1719906000000|2024-07-02 07:40:00|36992.5|36972.5|36972|36952|37007.4|36986.4|36971.7|36939|503
1719906300000|2024-07-02 07:45:00|36971.8|36951.8|36960.7|36940.7|36982.7|36962.7|36960.3|36924.7|552
1719906600000|2024-07-02 07:50:00|36960.6|36940.6|36972.9|36952.9|36973.3|36953.3|36960.2|36940.2|353
1719906900000|2024-07-02 07:55:00|36970.9|36950.9|36982.5|36932.5|36984.6|36958.1|36938.2|36918.2|627
1719907200000|2024-07-02 08:00:00|36983.2|36933.2|36969.4|36949.4|36984.1|36953.2|36936.5|36916.5|519
1719907500000|2024-07-02 08:05:00|36969.3|36949.3|36956.6|36936.6|36983.7|36963.7|36952.6|36932.6|455
1719907800000|2024-07-02 08:10:00|36956.5|36936.5|36932.3|36912.3|36956.6|36936.6|36920|36900|413
1719908100000|2024-07-02 08:15:00|36932.5|36912.5|36966.5|36946.5|36987|36967|36931.4|36911.4|575
1719908400000|2024-07-02 08:20:00|36966.1|36946.1|36936.3|36916.3|36966.1|36946.1|36934.5|36914.5|543
1719908700000|2024-07-02 08:25:00|36936.2|36916.2|36949.1|36929.1|36954.4|36934.4|36936.2|36916.2|449
1719909000000|2024-07-02 08:30:00|36949.2|36929.2|36934.6|36914.6|36960.7|36940.7|36918.8|36898.8|505
1719909300000|2024-07-02 08:35:00|36933.7|36913.7|36938.6|36918.6|36953.1|36933.1|36932.7|36912.7|508
1719909600000|2024-07-02 08:40:00|36938.7|36918.7|36919.4|36899.4|36938.7|36918.7|36912.5|36892.5|442
1719909900000|2024-07-02 08:45:00|36919.6|36899.6|36930.4|36910.4|36931.1|36911.1|36918.3|36898.3|353
1719910200000|2024-07-02 08:50:00|36929.9|36909.9|36925.2|36905.2|36933.7|36913.7|36918.4|36898.4|448
1719910500000|2024-07-02 08:55:00|36924.9|36904.9|36935.6|36871.6|36951.9|36915.6|36894.7|36871.6|473
1719910800000|2024-07-02 09:00:00|36945|36878.3|36940.5|36920.5|36950.1|36920.8|36917.7|36873|543
1719911100000|2024-07-02 09:05:00|36940.3|36920.3|36932.4|36912.4|36948.7|36928.7|36924.1|36904.1|422
1719911400000|2024-07-02 09:10:00|36932.3|36912.3|36936.3|36916.3|36937.5|36917.5|36924.5|36904.5|439
1719911700000|2024-07-02 09:15:00|36936.4|36916.4|36944|36924|36952.7|36932.7|36930.1|36910.1|334
1719912000000|2024-07-02 09:20:00|36943.7|36923.7|36974|36954|36974|36954|36943.5|36923.5|471
1719912300000|2024-07-02 09:25:00|36974.1|36954.1|36981.2|36961.2|36981.7|36961.7|36963.9|36943.9|493
1719912600000|2024-07-02 09:30:00|36981.3|36961.3|36983|36963|36986.7|36966.7|36973.4|36953.4|369
1719912900000|2024-07-02 09:35:00|36982.8|36962.8|36988.3|36968.3|36990.6|36970.6|36973.8|36953.8|407
1719913200000|2024-07-02 09:40:00|36988.2|36968.2|37000.2|36980.2|37004.6|36984.6|36985|36965|449
1719913500000|2024-07-02 09:45:00|37000.4|36980.4|37008.6|36988.6|37008.6|36988.6|36998.1|36978.1|388
1719913800000|2024-07-02 09:50:00|37008.4|36988.4|37016.7|36996.7|37031.2|37011.2|37008.4|36988.4|349
1719914100000|2024-07-02 09:55:00|37017.4|36997.4|37017.9|36997.9|37020.4|37000.4|37013.2|36993.2|361
1719914400000|2024-07-02 10:00:00|37017.5|36997.5|37015|36995|37020.1|37000.1|37009.1|36989.1|290
1719914700000|2024-07-02 10:05:00|37015.1|36995.1|37009.7|36989.7|37017.6|36997.6|37007.7|36987.7|220
1719915000000|2024-07-02 10:10:00|37009.8|36989.8|37014.3|36994.3|37015|36995|37003.2|36983.2|230
1719915300000|2024-07-02 10:15:00|37014.4|36994.4|37000.8|36980.8|37014.5|36994.5|37000.2|36980.2|236
1719915600000|2024-07-02 10:20:00|37000.9|36980.9|37004.1|36984.1|37008.4|36988.4|36998.9|36978.9|318
1719915900000|2024-07-02 10:25:00|37004|36984|36974.4|36954.4|37004.1|36984.1|36969.4|36949.4|377
1719916200000|2024-07-02 10:30:00|36974.5|36954.5|37002.2|36982.2|37002.7|36982.7|36974.2|36954.2|316
1719916500000|2024-07-02 10:35:00|37002.3|36982.3|37006.9|36986.9|37007.7|36987.7|36992.1|36972.1|308
1719916800000|2024-07-02 10:40:00|37006.8|36986.8|36997.9|36977.9|37013.2|36993.2|36997.7|36977.7|295
1719917100000|2024-07-02 10:45:00|36998.1|36978.1|37007.1|36987.1|37018.1|36998.1|36998.1|36978.1|363
1719917400000|2024-07-02 10:50:00|37007|36987|36998.1|36978.1|37007|36987|36996.7|36976.7|353
1719917700000|2024-07-02 10:55:00|36997.8|36977.8|36993.4|36973.4|36997.8|36977.8|36990|36970|304
1719918000000|2024-07-02 11:00:00|36993.1|36973.1|36993|36973|37002.7|36982.7|36986.3|36966.3|246
1719918300000|2024-07-02 11:05:00|36992.8|36972.8|36977|36957|36993|36973|36976.5|36956.5|298
1719918600000|2024-07-02 11:10:00|36977.2|36957.2|36981.3|36961.3|36984.5|36964.5|36975.8|36955.8|264
1719918900000|2024-07-02 11:15:00|36981.2|36961.2|36990|36970|36991.6|36971.6|36979.2|36959.2|330
1719919200000|2024-07-02 11:20:00|36990.1|36970.1|36980.4|36930.4|36996.1|36976.1|36973.6|36929.8|300
1719919500000|2024-07-02 11:25:00|36981.1|36931.1|36969.9|36949.9|36985.7|36952.2|36964.8|36925.8|308
1719919800000|2024-07-02 11:30:00|36970|36950|36961.1|36941.1|36975.2|36955.2|36960|36940|263
1719920100000|2024-07-02 11:35:00|36960.5|36940.5|36943.2|36923.2|36962.9|36942.9|36940.1|36920.1|282
1719920400000|2024-07-02 11:40:00|36943.1|36923.1|36952.4|36932.4|36952.4|36932.4|36941.4|36921.4|255
1719920700000|2024-07-02 11:45:00|36951.9|36931.9|36939.8|36919.8|36952|36932|36936.1|36916.1|319
1719921000000|2024-07-02 11:50:00|36939.9|36919.9|36937.6|36917.6|36943.2|36923.2|36936.5|36916.5|192
1719921300000|2024-07-02 11:55:00|36937.4|36917.4|36918.7|36898.7|36942.4|36922.4|36918.2|36898.2|292
1719921600000|2024-07-02 12:00:00|36918.4|36898.4|36901|36881|36918.4|36898.4|36896.9|36876.9|531
1719921900000|2024-07-02 12:05:00|36900.2|36880.2|36880.9|36860.9|36901.3|36881.3|36880.1|36860.1|376
1719922200000|2024-07-02 12:10:00|36880.8|36860.8|36858.9|36838.9|36880.8|36860.8|36857.6|36837.6|426
1719922500000|2024-07-02 12:15:00|36859|36839|36842.4|36822.4|36860.2|36840.2|36840.9|36820.9|420
1719922800000|2024-07-02 12:20:00|36842.8|36822.8|36870.4|36850.4|36872.9|36852.9|36842.8|36822.8|437
1719923100000|2024-07-02 12:25:00|36869.9|36849.9|36873.5|36853.5|36879.2|36859.2|36868.4|36848.4|452
1719923400000|2024-07-02 12:30:00|36873.6|36853.6|36866.1|36846.1|36874.2|36854.2|36858|36838|513
1719923700000|2024-07-02 12:35:00|36866.3|36846.3|36859.8|36839.8|36871.2|36851.2|36857|36837|492
1719924000000|2024-07-02 12:40:00|36859.6|36839.6|36884.5|36864.5|36906.3|36870.1|36854.4|36834.4|476
1719924300000|2024-07-02 12:45:00|36884.4|36864.4|36876.8|36856.8|36890.1|36870.1|36869.4|36849.4|363
1719924600000|2024-07-02 12:50:00|36876.9|36856.9|36868.7|36848.7|36877|36857|36863.7|36843.7|379
1719924900000|2024-07-02 12:55:00|36867.9|36847.9|36858.1|36838.1|36872.7|36852.7|36855.5|36835.5|427
1719925200000|2024-07-02 13:00:00|36858.2|36838.2|36850.9|36830.9|36860|36840|36849.2|36829.2|454
1719925500000|2024-07-02 13:05:00|36850.7|36830.7|36832.5|36812.5|36855.2|36835.2|36828.3|36808.3|526
1719925800000|2024-07-02 13:10:00|36832.2|36812.2|36846.1|36826.1|36846.6|36826.6|36831|36811|403
1719926100000|2024-07-02 13:15:00|36846|36826|36849.8|36829.8|36857.1|36837.1|36839.8|36819.8|470
1719926400000|2024-07-02 13:20:00|36849.9|36829.9|36834.2|36814.2|36857.4|36837.4|36831.6|36811.6|522
1719926700000|2024-07-02 13:25:00|36834.1|36814.1|36847.6|36797.6|36848.4|36815|36828.4|36797.4|397
1719927000000|2024-07-02 13:30:00|36847.5|36797.5|36844.1|36824.1|36855|36835|36834.3|36794.7|551
1719927300000|2024-07-02 13:35:00|36843.9|36823.9|36830.8|36810.8|36866.8|36846.8|36830.2|36810.2|733
1719927600000|2024-07-02 13:40:00|36830.7|36810.7|36805.7|36785.7|36830.7|36810.7|36803.1|36783.1|618
1719927900000|2024-07-02 13:45:00|36805.3|36785.3|36779.8|36759.8|36812.3|36792.3|36778.4|36758.4|659
1719928200000|2024-07-02 13:50:00|36779.7|36759.7|36788.7|36768.7|36795.8|36775.8|36770.4|36750.4|666
1719928500000|2024-07-02 13:55:00|36788.8|36768.8|36802.1|36740.7|36803.8|36783.8|36774.1|36740.4|763
1719928800000|2024-07-02 14:00:00|36799|36739.5|36810.2|36790.2|36844.7|36796.4|36787.3|36731.4|895
1719929100000|2024-07-02 14:05:00|36810.1|36790.1|36842.8|36822.8|36843.1|36823.1|36809.4|36789.4|827
1719929400000|2024-07-02 14:10:00|36842.7|36822.7|36854.7|36834.7|36871.2|36851.2|36842.7|36822.7|686
1719929700000|2024-07-02 14:15:00|36854.4|36834.4|36846.2|36826.2|36869.2|36849.2|36842.2|36822.2|608
1719930000000|2024-07-02 14:20:00|36846.3|36826.3|36832.3|36812.3|36847.2|36827.2|36812|36792|634
1719930300000|2024-07-02 14:25:00|36832.2|36812.2|36828|36808|36840.3|36820.3|36816.3|36796.3|578
1719930600000|2024-07-02 14:30:00|36827.9|36807.9|36808.6|36788.6|36828.5|36808.5|36800.7|36780.7|585
1719930900000|2024-07-02 14:35:00|36808.3|36788.3|36837.3|36817.3|36838|36818|36795.7|36775.7|505
1719931200000|2024-07-02 14:40:00|36836.9|36816.9|36863|36843|36864|36844|36834.8|36814.8|660
1719931500000|2024-07-02 14:45:00|36862.9|36842.9|36841.6|36821.6|36866.1|36846.1|36837.2|36817.2|629
1719931800000|2024-07-02 14:50:00|36842.2|36822.2|36785.8|36765.8|36842.2|36822.2|36784.4|36764.4|672
1719932100000|2024-07-02 14:55:00|36785.6|36765.6|36781.7|36761.7|36793.8|36773.8|36773.4|36753.4|670
1719932400000|2024-07-02 15:00:00|36781.6|36761.6|36781.6|36761.6|36793.8|36773.8|36772.4|36752.4|547
1719932700000|2024-07-02 15:05:00|36781.5|36761.5|36796.1|36776.1|36806.4|36786.4|36780.5|36760.5|502
1719933000000|2024-07-02 15:10:00|36796.5|36776.5|36794.8|36774.8|36807.6|36787.6|36787.5|36767.5|513
1719933300000|2024-07-02 15:15:00|36794.7|36774.7|36795.1|36775.1|36798.7|36778.7|36787.6|36767.6|389
1719933600000|2024-07-02 15:20:00|36795.3|36775.3|36792.1|36772.1|36804.2|36784.2|36788.9|36768.9|371
1719933900000|2024-07-02 15:25:00|36792.3|36772.3|36792.1|36772.1|36797.8|36777.8|36787.8|36767.8|276
1719934200000|2024-07-02 15:30:00|36792|36772|36800.2|36780.2|36806|36786|36790.7|36770.7|361
1719934500000|2024-07-02 15:35:00|36799.1|36779.1|36798.9|36778.9|36802.8|36782.8|36793.5|36773.5|264
1719934800000|2024-07-02 15:40:00|36798.8|36778.8|36824.7|36774.7|36832.4|36790.1|36795.6|36773.5|321
1719935100000|2024-07-02 15:45:00|36824.5|36774.5|36820.4|36800.4|36824.7|36803|36807.6|36771.2|412
1719935400000|2024-07-02 15:50:00|36820.3|36800.3|36813.3|36793.3|36820.7|36800.7|36811.1|36791.1|342
1719935700000|2024-07-02 15:55:00|36813.2|36793.2|36800.9|36750.9|36814.5|36794.5|36793.4|36745.7|378
1719936000000|2024-07-02 16:00:00|36801.1|36751.1|36805.1|36755.1|36810.2|36760.2|36798.1|36748.1|452
1719936300000|2024-07-02 16:05:00|36805.2|36755.2|36813.7|36763.7|36823.6|36773.6|36805.2|36755.2|597
1719936600000|2024-07-02 16:10:00|36813.9|36763.9|36809.1|36759.1|36815.9|36765.9|36806.4|36756.4|382
1719936900000|2024-07-02 16:15:00|36809.7|36759.7|36808|36758|36811.2|36761.2|36804.4|36754.4|214
1719937200000|2024-07-02 16:20:00|36808.1|36758.1|36793|36773|36815|36773.1|36792.8|36755.4|348
1719937500000|2024-07-02 16:25:00|36792.9|36772.9|36796|36776|36796.1|36776.1|36791.4|36771.4|170
1719937800000|2024-07-02 16:30:00|36795.8|36775.8|36805.2|36785.2|36808.2|36788.2|36795.8|36775.8|217
1719938100000|2024-07-02 16:35:00|36805.6|36785.6|36803.6|36783.6|36806.5|36786.5|36799.9|36779.9|270
1719938400000|2024-07-02 16:40:00|36803.8|36783.8|36803.6|36783.6|36806.5|36786.5|36802.6|36782.6|147
1719938700000|2024-07-02 16:45:00|36803.5|36783.5|36805.9|36785.9|36809.8|36789.8|36801.9|36781.9|190
1719939000000|2024-07-02 16:50:00|36805.8|36785.8|36798|36778|36807.4|36787.4|36797.4|36777.4|186
1719939300000|2024-07-02 16:55:00|36797.8|36777.8|36797.1|36777.1|36799.7|36779.7|36794.3|36774.3|146
1719939600000|2024-07-02 17:00:00|36797.2|36777.2|36801.2|36781.2|36807.4|36787.4|36795.1|36775.1|193
1719939900000|2024-07-02 17:05:00|36801.1|36781.1|36797.2|36777.2|36819|36782.1|36797.1|36763.2|160
1719940200000|2024-07-02 17:10:00|36797|36777|36790|36770|36812.7|36778.6|36788.8|36753.9|145
1719940500000|2024-07-02 17:15:00|36790.1|36770.1|36794.4|36774.4|36795.5|36775.5|36789.5|36769.5|120
1719940800000|2024-07-02 17:20:00|36794.3|36774.3|36793.4|36773.4|36795.3|36775.3|36791.4|36771.4|93
1719941100000|2024-07-02 17:25:00|36793.3|36773.3|36790.8|36770.8|36793.3|36773.3|36788.8|36768.8|83
1719941400000|2024-07-02 17:30:00|36790.9|36770.9|36798|36778|36798.9|36778.9|36790.9|36770.9|94
1719941700000|2024-07-02 17:35:00|36798.1|36778.1|36789.8|36769.8|36800.3|36780.3|36789.8|36769.8|122
1719942000000|2024-07-02 17:40:00|36789.9|36769.9|36787.7|36767.7|36790.7|36770.7|36786.5|36766.5|93
1719942300000|2024-07-02 17:45:00|36787.6|36767.6|36784.9|36764.9|36789.3|36769.3|36784.8|36764.8|64
1719942600000|2024-07-02 17:50:00|36784.8|36764.8|36781.6|36761.6|36785.1|36765.1|36781.3|36761.3|89
1719942900000|2024-07-02 17:55:00|36781.5|36761.5|36780|36760|36781.5|36761.5|36773.5|36753.5|111
1719943200000|2024-07-02 18:00:00|36780.4|36760.4|36778.2|36758.2|36780.7|36760.7|36776.2|36756.2|117
1719943500000|2024-07-02 18:05:00|36778.1|36758.1|36773.4|36753.4|36780.6|36760.6|36773.4|36753.4|101
1719943800000|2024-07-02 18:10:00|36773.5|36753.5|36768.9|36748.9|36774|36754|36768.8|36748.8|129
1719944100000|2024-07-02 18:15:00|36768.8|36748.8|36772.2|36752.2|36772.5|36752.5|36768.8|36748.8|85
1719944400000|2024-07-02 18:20:00|36772|36752|36770.7|36750.7|36772.5|36752.5|36768.9|36748.9|76
1719944700000|2024-07-02 18:25:00|36770.8|36750.8|36773.1|36753.1|36773.1|36753.1|36769.8|36749.8|111
1719945000000|2024-07-02 18:30:00|36773.2|36753.2|36774.9|36754.9|36776.4|36756.4|36772.2|36752.2|88
1719945300000|2024-07-02 18:35:00|36775|36755|36774.5|36754.5|36776.1|36756.1|36772.9|36752.9|132
1719945600000|2024-07-02 18:40:00|36775.4|36755.4|36774.9|36754.9|36778.1|36758.1|36774.1|36754.1|102
1719945900000|2024-07-02 18:45:00|36775.2|36755.2|36774|36754|36775.7|36755.7|36771.1|36751.1|151
1719946200000|2024-07-02 18:50:00|36773.8|36753.8|36784.6|36734.6|36785.6|36754|36770.7|36732.9|129
1719946500000|2024-07-02 18:55:00|36784.5|36734.5|36777.5|36727.5|36784.9|36734.9|36777.1|36727.1|153
1719946800000|2024-07-02 19:00:00|36777.6|36727.6|36777.4|36727.4|36778.8|36728.8|36776.3|36726.3|139
1719947100000|2024-07-02 19:05:00|36777.3|36727.3|36777.7|36727.7|36777.9|36727.9|36774.7|36724.7|141
1719947400000|2024-07-02 19:10:00|36777.6|36727.6|36775.8|36725.8|36777.9|36742|36760.9|36724.6|141
1719947700000|2024-07-02 19:15:00|36775.9|36725.9|36781.9|36731.9|36781.9|36731.9|36775.8|36725.8|75
1719948000000|2024-07-02 19:20:00|36781.8|36731.8|36777.2|36727.2|36781.8|36747.3|36765.3|36727|88
1719948300000|2024-07-02 19:25:00|36777.3|36727.3|36774.6|36724.6|36777.9|36727.9|36774|36724|116
1719948600000|2024-07-02 19:30:00|36774.7|36724.7|36776|36726|36776.1|36726.1|36773.9|36723.9|138
1719948900000|2024-07-02 19:35:00|36775.9|36725.9|36774.9|36724.9|36776.3|36726.3|36773.3|36723.3|129
1719949200000|2024-07-02 19:40:00|36774.8|36724.8|36775.4|36725.4|36777.6|36727.6|36774.7|36724.7|143
1719949500000|2024-07-02 19:45:00|36775.5|36725.5|36776.7|36726.7|36777.6|36727.6|36775.3|36725.3|137
1719949800000|2024-07-02 19:50:00|36776.8|36726.8|36776|36726|36776.9|36726.9|36774.3|36724.3|86
1719950100000|2024-07-02 19:55:00|36776.1|36726.1|36774.2|36724.2|36777.8|36727.8|36773|36723|224
1719950400000|2024-07-02 20:00:00|36774.3|36724.3|36775.1|36725.1|36777.1|36727.1|36773.6|36723.6|147
1719950700000|2024-07-02 20:05:00|36775.6|36725.6|36776.9|36726.9|36776.9|36741.7|36761.7|36724.3|86
1719951000000|2024-07-02 20:10:00|36776.5|36726.5|36767.1|36717.1|36776.7|36726.7|36766.9|36716.9|93
1719951300000|2024-07-02 20:15:00|36767.2|36717.2|36763.4|36713.4|36767.6|36717.6|36762.5|36712.5|98
1719951600000|2024-07-02 20:20:00|36763.6|36713.6|36765.9|36715.9|36766.9|36716.9|36763.6|36713.6|146
1719951900000|2024-07-02 20:25:00|36766|36716|36767.2|36717.2|36768.1|36718.1|36765.2|36715.2|115
1719952200000|2024-07-02 20:30:00|36767.1|36717.1|36768.1|36718.1|36768.8|36718.8|36765.4|36715.4|102
1719952500000|2024-07-02 20:35:00|36768.2|36718.2|36767.9|36717.9|36769.2|36719.2|36767.6|36717.6|119
1719952800000|2024-07-02 20:40:00|36768.7|36718.7|36771.2|36721.2|36771.2|36721.2|36766.8|36716.8|73
1719953100000|2024-07-02 20:45:00|36771.7|36721.7|36770.4|36719.5|36772|36722|36768.6|36718.6|95
1719953400000|2024-07-02 20:50:00|36771.1|36719.6|36771.3|36720.2|36774.1|36722.8|36767.4|36716.8|88
1719953700000|2024-07-02 20:55:00|36771.7|36719.9|36786.4|36706.8|36786.8|36721.1|36769.8|36703.8|106
1719954000000|2024-07-02 21:00:00|36787.1|36698.4|36805.1|36685.1|36805.7|36702.6|36787.1|36679.1|22
1719954300000|2024-07-02 21:05:00|36801.6|36681.6|36798.6|36678.8|36803|36683|36798.5|36678.5|94
1719954600000|2024-07-02 21:10:00|36799.5|36679.9|36792.2|36679.9|36813.8|36693.8|36790.7|36678.3|82
1719954900000|2024-07-02 21:15:00|36792|36680.3|36791.8|36687.3|36799.9|36687.8|36790.9|36677.8|151
1719955200000|2024-07-02 21:20:00|36792.2|36687.5|36790.8|36683.5|36793.5|36696.7|36789.5|36682.3|115
1719955500000|2024-07-02 21:25:00|36790.9|36683.4|36790.3|36685.4|36791.5|36686.5|36788.5|36682.6|116
1719955800000|2024-07-02 21:30:00|36789.6|36685.7|36786.9|36692.9|36791|36695|36786.4|36684.9|160
1719956100000|2024-07-02 21:35:00|36786.7|36693.1|36788.1|36690.1|36788.4|36693.7|36786.6|36688.4|86
1719956400000|2024-07-02 21:40:00|36788.3|36690.3|36794.5|36685|36796.1|36690.6|36786.8|36683.9|75
1719956700000|2024-07-02 21:45:00|36793.9|36685.2|36794.8|36685|36796.5|36689.1|36786.9|36677.5|50
1719957000000|2024-07-02 21:50:00|36787.3|36688.5|36788.8|36687.6|36796.6|36688.5|36787.3|36681.9|94
1719957300000|2024-07-02 21:55:00|36789.1|36687.8|36782.9|36697.1|36798.9|36706|36771.6|36687.2|107
1719957600000|2024-07-02 22:00:00|36782.4|36696.5|36773|36696.8|36824|36708.8|36751.5|36661.6|423
1719957900000|2024-07-02 22:05:00|36773.3|36696.9|36765.1|36706.7|36786.5|36709.6|36754.3|36687.2|142
1719958200000|2024-07-02 22:10:00|36769.8|36705.9|36762.5|36700.4|36786.9|36710.5|36754.8|36688.3|313
1719958500000|2024-07-02 22:15:00|36770.1|36700.5|36769.3|36698.7|36778.8|36709.5|36757.7|36692|348
1719958800000|2024-07-02 22:20:00|36769.5|36708.7|36759.7|36709.7|36777.5|36712.3|36758.2|36697.8|120
1719959100000|2024-07-02 22:25:00|36770.7|36699.7|36770.6|36699.8|36770.7|36709.8|36758.3|36699.4|50
1719959400000|2024-07-02 22:30:00|36770.7|36699.5|36765.9|36709.7|36770.7|36709.9|36758.3|36699.4|65
1719959700000|2024-07-02 22:35:00|36761.8|36710.6|36770.2|36699.7|36770.7|36711.2|36759.2|36699.5|79
1719960000000|2024-07-02 22:40:00|36770.1|36699.8|36759.6|36709.6|36770.3|36709.9|36759.3|36699.5|68
1719960300000|2024-07-02 22:45:00|36760.3|36710.3|36773.9|36697.5|36797.1|36714.5|36760.1|36695.3|538
1719960600000|2024-07-02 22:50:00|36773.8|36697.8|36757.5|36704.7|36800.5|36710.6|36755.9|36693.4|742
1719960900000|2024-07-02 22:55:00|36757.6|36704.8|36768.3|36692.6|36791.1|36708.1|36754.6|36689.3|211
1719961200000|2024-07-02 23:00:00|36768|36692.9|36767|36699.9|36796.5|36710.3|36755.1|36689.1|689
1719961500000|2024-07-02 23:05:00|36767.3|36700.1|36768.1|36706|36807|36712.2|36756.8|36693.2|568
1719961800000|2024-07-02 23:10:00|36767.7|36705.8|36769.8|36703|36805.4|36711.8|36758.4|36693.1|686
1719962100000|2024-07-02 23:15:00|36769.5|36703.1|36761.7|36711.7|36769.6|36713.1|36759.3|36702.9|170
1719962400000|2024-07-02 23:20:00|36761.5|36711.5|36760.2|36710.2|36780.6|36714.9|36759.5|36705.4|211
1719962700000|2024-07-02 23:25:00|36760.3|36710.3|36764.2|36710.4|36787.4|36715|36758.7|36707|231
1719963000000|2024-07-02 23:30:00|36767.6|36709.8|36762.7|36709.5|36786.3|36716.4|36761.5|36705.8|859
1719963300000|2024-07-02 23:35:00|36762.5|36709.8|36762.9|36710.4|36783.8|36715.3|36757.7|36700.8|657
1719963600000|2024-07-02 23:40:00|36763|36711.1|36754.7|36704.7|36784.1|36713.2|36753.5|36698|436
1719963900000|2024-07-02 23:45:00|36754.1|36704.1|36757.1|36707.1|36757.8|36707.8|36751.9|36701.9|76
1719964200000|2024-07-02 23:50:00|36757.2|36707.2|36755.7|36705.7|36758.8|36708.8|36753.5|36703.5|192
1719964500000|2024-07-02 23:55:00|36756|36706|36759.2|36709.2|36763.9|36713.9|36756|36706|312
1719964800000|2024-07-03 00:00:00|36758.7|36708.7|36754.5|36704.5|36760.2|36710.2|36754.1|36704.1|425
1719965100000|2024-07-03 00:05:00|36754.6|36704.6|36742|36692|36754.6|36704.6|36736.3|36686.3|408
1719965400000|2024-07-03 00:10:00|36742.7|36692.7|36747.5|36697.5|36747.7|36697.7|36742.7|36692.7|323
1719965700000|2024-07-03 00:15:00|36747.4|36697.4|36748.4|36698.4|36753.1|36703.1|36746.7|36696.7|321
1719966000000|2024-07-03 00:20:00|36748.3|36698.3|36738.9|36688.9|36749|36699|36738.4|36688.4|362
1719966300000|2024-07-03 00:25:00|36740.6|36690.6|36746.2|36696.2|36748.2|36698.2|36736.9|36686.9|288
1719966600000|2024-07-03 00:30:00|36746.3|36696.3|36752.3|36702.3|36755.8|36705.8|36746.3|36696.3|306
1719966900000|2024-07-03 00:35:00|36752.4|36702.4|36755.4|36705.4|36756.6|36706.6|36751.8|36701.8|212
1719967200000|2024-07-03 00:40:00|36755.2|36705.2|36754.5|36704.5|36756.8|36706.8|36750.3|36700.3|251
1719967500000|2024-07-03 00:45:00|36754.7|36704.7|36756.3|36706.3|36756.7|36706.7|36754.4|36704.4|182
1719967800000|2024-07-03 00:50:00|36756.4|36706.4|36753.7|36703.7|36761.5|36711.5|36753.6|36703.6|177
1719968100000|2024-07-03 00:55:00|36752.9|36702.9|36758.7|36708.7|36759.5|36709.5|36752.2|36702.2|233
1719968400000|2024-07-03 01:00:00|36758.8|36708.8|36765.7|36715.7|36766|36716|36758.8|36708.8|147
1719968700000|2024-07-03 01:05:00|36765.9|36715.9|36766.6|36716.6|36766.9|36716.9|36763.9|36713.9|159
1719969000000|2024-07-03 01:10:00|36766.7|36716.7|36768.1|36718.1|36768.4|36718.4|36764.6|36714.6|180
1719969300000|2024-07-03 01:15:00|36768.2|36718.2|36768.2|36718.2|36770.1|36720.1|36767.9|36717.9|165
1719969600000|2024-07-03 01:20:00|36768.4|36718.4|36771|36721|36771.3|36721.3|36768|36718|177
1719969900000|2024-07-03 01:25:00|36771.1|36721.1|36771.2|36721.2|36773.1|36723.1|36769.7|36719.7|165
1719970200000|2024-07-03 01:30:00|36771|36721|36770.8|36720.8|36772.4|36722.4|36766.8|36716.8|295
1719970500000|2024-07-03 01:35:00|36770.9|36720.9|36776|36726|36776.2|36726.2|36770.3|36720.3|212
1719970800000|2024-07-03 01:40:00|36776.2|36726.2|36779|36723.2|36779|36727|36775.4|36723.2|133
1719971100000|2024-07-03 01:45:00|36779.2|36723.4|36779.4|36729.4|36779.6|36729.6|36775.1|36722.2|154
1719971400000|2024-07-03 01:50:00|36779.3|36729.3|36783.4|36733.4|36783.4|36733.4|36778.9|36728.9|202
1719971700000|2024-07-03 01:55:00|36783.3|36733.3|36779.7|36729.7|36783.5|36733.5|36778.1|36728.1|224
1719972000000|2024-07-03 02:00:00|36778.9|36728.9|36772.8|36722.8|36779.5|36729.5|36772.5|36722.5|215
1719972300000|2024-07-03 02:05:00|36773.2|36723.2|36769.2|36719.2|36774.5|36724.5|36768.3|36718.3|150
1719972600000|2024-07-03 02:10:00|36769.3|36719.3|36771.2|36721.2|36772|36722|36768.5|36718.5|194
1719972900000|2024-07-03 02:15:00|36771.1|36721.1|36773|36723|36773.3|36723.3|36770.5|36720.5|124
1719973200000|2024-07-03 02:20:00|36772.9|36722.9|36768.4|36718.4|36772.9|36722.9|36768.1|36718.1|140
1719973500000|2024-07-03 02:25:00|36768.2|36718.2|36769.2|36719.2|36769.3|36719.3|36767.8|36717.8|156
1719973800000|2024-07-03 02:30:00|36769.3|36719.3|36764.6|36714.6|36769.5|36719.5|36763.4|36713.4|189
1719974100000|2024-07-03 02:35:00|36764.4|36714.4|36772.2|36722.2|36772.2|36722.2|36762.3|36712.3|211
1719974400000|2024-07-03 02:40:00|36772.3|36722.3|36772.2|36722.2|36774.4|36724.4|36768.1|36718.1|188
1719974700000|2024-07-03 02:45:00|36772.4|36722.4|36771.2|36721.2|36773.3|36723.3|36769|36719|125
1719975000000|2024-07-03 02:50:00|36770.9|36720.9|36775.9|36725.9|36776|36726|36770.8|36720.8|161
1719975300000|2024-07-03 02:55:00|36775.8|36725.8|36772.9|36722.9|36775.8|36725.8|36770.9|36720.9|181
1719975600000|2024-07-03 03:00:00|36773|36723|36769.9|36719.9|36774.9|36724.9|36768.8|36718.8|194
1719975900000|2024-07-03 03:05:00|36769.6|36719.6|36768.4|36718.4|36770.3|36720.3|36767.4|36717.4|116
1719976200000|2024-07-03 03:10:00|36768.3|36718.3|36767.7|36717.7|36771|36721|36767.1|36717.1|126
1719976500000|2024-07-03 03:15:00|36767.8|36717.8|36772.4|36722.4|36772.7|36722.7|36766.9|36716.9|121
1719976800000|2024-07-03 03:20:00|36772.8|36722.8|36771.6|36721.6|36775.2|36725.2|36771.4|36721.4|170
1719977100000|2024-07-03 03:25:00|36771.7|36721.7|36771|36721|36772.1|36722.1|36769.6|36719.6|100
1719977400000|2024-07-03 03:30:00|36771.2|36721.2|36769.7|36719.7|36772.8|36722.8|36768.9|36718.9|179
1719977700000|2024-07-03 03:35:00|36770|36720|36770.1|36720.1|36770.5|36720.5|36769|36719|108
1719978000000|2024-07-03 03:40:00|36770.2|36720.2|36769.3|36719.3|36770.3|36720.3|36768.7|36718.7|125
1719978300000|2024-07-03 03:45:00|36769.2|36719.2|36769.5|36719.5|36770.1|36720.1|36768.9|36718.9|74
1719978600000|2024-07-03 03:50:00|36769.6|36719.6|36773.2|36723.2|36773.4|36723.4|36769.5|36719.5|67
1719978900000|2024-07-03 03:55:00|36773.3|36723.3|36772.8|36722.8|36774.7|36724.7|36770.7|36720.7|140
1719979200000|2024-07-03 04:00:00|36772.9|36722.9|36771.5|36721.5|36774.4|36724.4|36771.3|36721.3|101
1719979500000|2024-07-03 04:05:00|36771.7|36721.7|36771.7|36721.7|36772.1|36722.1|36769.5|36719.5|94
1719979800000|2024-07-03 04:10:00|36771.8|36721.8|36772.1|36722.1|36773.7|36723.7|36769.2|36719.2|153
1719980100000|2024-07-03 04:15:00|36772.5|36722.5|36772.5|36722.5|36774.3|36724.3|36771.3|36721.3|173
1719980400000|2024-07-03 04:20:00|36772.7|36722.7|36772.7|36722.7|36774.7|36724.7|36771.5|36721.5|199
1719980700000|2024-07-03 04:25:00|36772.3|36722.3|36770.9|36720.9|36773.4|36723.4|36770.7|36720.7|257
1719981000000|2024-07-03 04:30:00|36770.6|36720.6|36772.2|36722.2|36773.7|36723.7|36769.4|36719.4|185
1719981300000|2024-07-03 04:35:00|36772.3|36722.3|36772.5|36722.5|36773.5|36723.5|36771.7|36721.7|56
1719981600000|2024-07-03 04:40:00|36772.6|36722.6|36774.2|36724.2|36777.4|36725.5|36770.5|36719.1|203
1719981900000|2024-07-03 04:45:00|36773.9|36723.9|36774.7|36724.7|36775.8|36725.8|36772.7|36722.7|66
1719982200000|2024-07-03 04:50:00|36774.5|36724.5|36776.6|36726.6|36778.3|36728.3|36774.4|36724.4|102
1719982500000|2024-07-03 04:55:00|36776.7|36726.7|36776.4|36726.4|36778.5|36728.5|36775.7|36725.7|81
1719982800000|2024-07-03 05:00:00|36776.7|36726.7|36782.5|36732.5|36782.8|36732.8|36776.7|36726.7|197
1719983100000|2024-07-03 05:05:00|36782.6|36732.6|36795.2|36745.2|36795.2|36745.2|36781.9|36731.9|112
1719983400000|2024-07-03 05:10:00|36795|36745|36794.8|36744.8|36795|36745|36789.4|36739.4|170
1719983700000|2024-07-03 05:15:00|36794.9|36744.9|36795.7|36745.7|36796.7|36746.7|36793.8|36743.8|148
1719984000000|2024-07-03 05:20:00|36796.1|36746.1|36796.4|36746.4|36797.2|36747.2|36795.2|36745.2|53
1719984300000|2024-07-03 05:25:00|36796.5|36746.5|36796.1|36746.1|36798.6|36748.6|36794.3|36744.3|125
1719984600000|2024-07-03 05:30:00|36796.2|36746.2|36789.7|36739.7|36796.2|36746.2|36789.5|36739.5|113
1719984900000|2024-07-03 05:35:00|36789.8|36739.8|36792.7|36742.7|36794.4|36744.4|36789.2|36739.2|153
1719985200000|2024-07-03 05:40:00|36792.8|36742.8|36793.3|36743.3|36794.7|36744.7|36791.8|36741.8|102
1719985500000|2024-07-03 05:45:00|36793.4|36743.4|36790.4|36740.4|36793.6|36743.6|36789.7|36739.7|51
1719985800000|2024-07-03 05:50:00|36790.3|36740.3|36795.4|36745.4|36795.4|36745.4|36789.7|36739.7|116
1719986100000|2024-07-03 05:55:00|36795.3|36745.3|36796.8|36746.3|36803.7|36752.8|36792.7|36742.7|304
1719986400000|2024-07-03 06:00:00|36797|36746.2|36805.3|36755.3|36805.9|36755.9|36792.9|36742.9|317
1719986700000|2024-07-03 06:05:00|36805.6|36755.6|36789.9|36769.9|36807.6|36769.9|36782.3|36749.5|313
1719987000000|2024-07-03 06:10:00|36790.9|36770.9|36802.9|36782.9|36820.3|36786.1|36789.6|36751.7|363
1719987300000|2024-07-03 06:15:00|36802.6|36782.6|36801|36781|36804.5|36784.5|36796.8|36776.8|347
1719987600000|2024-07-03 06:20:00|36800.9|36780.9|36812.5|36792.5|36812.5|36792.5|36795|36775|365
1719987900000|2024-07-03 06:25:00|36812.4|36792.4|36807.3|36787.3|36821.3|36793.1|36800.7|36771.1|235
1719988200000|2024-07-03 06:30:00|36807.2|36787.2|36782.9|36762.9|36807.3|36787.3|36782.9|36762.9|290
1719988500000|2024-07-03 06:35:00|36783|36763|36789.5|36769.5|36790|36770|36781|36761|281
1719988800000|2024-07-03 06:40:00|36789.6|36769.6|36777.5|36757.5|36790.9|36770.9|36774.8|36754.8|292
1719989100000|2024-07-03 06:45:00|36777.6|36757.6|36767.7|36747.7|36777.7|36757.7|36762.2|36742.2|306
1719989400000|2024-07-03 06:50:00|36767.3|36747.3|36761.9|36741.9|36770.5|36750.5|36761.8|36741.8|298
1719989700000|2024-07-03 06:55:00|36762|36742|36773.8|36723.8|36773.8|36744.3|36754.2|36719.3|374
1719990000000|2024-07-03 07:00:00|36773.1|36723.1|36741.8|36721.8|36773.7|36735.5|36732.6|36712.6|481
1719990300000|2024-07-03 07:05:00|36741.3|36721.3|36770.2|36750.2|36772|36752|36737.3|36717.3|519
1719990600000|2024-07-03 07:10:00|36770.3|36750.3|36758.3|36738.3|36774.8|36754.8|36758.1|36738.1|400
1719990900000|2024-07-03 07:15:00|36757.9|36737.9|36744.5|36724.5|36758.3|36738.3|36738|36718|247
1719991200000|2024-07-03 07:20:00|36744.6|36724.6|36735.2|36715.2|36749.5|36729.5|36734.4|36714.4|338
1719991500000|2024-07-03 07:25:00|36735.3|36715.3|36760.1|36740.1|36773.3|36753.3|36732.9|36712.9|533
1719991800000|2024-07-03 07:30:00|36760.5|36740.5|36758|36738|36765.4|36745.4|36747.6|36727.6|413
1719992100000|2024-07-03 07:35:00|36757.2|36737.2|36750.8|36730.8|36763.9|36743.9|36750.1|36730.1|324
1719992400000|2024-07-03 07:40:00|36751.1|36731.1|36757.5|36737.5|36760.6|36740.6|36746.8|36726.8|310
1719992700000|2024-07-03 07:45:00|36757.2|36737.2|36764|36714|36764|36743.1|36741.6|36707.9|377
1719993000000|2024-07-03 07:50:00|36760.6|36710.6|36737.1|36687.1|36768.7|36733.6|36720.5|36686.9|421
1719993300000|2024-07-03 07:55:00|36736.9|36686.9|36732.7|36682.7|36740.8|36702.1|36700.1|36672.8|480
1719993600000|2024-07-03 08:00:00|36732.5|36682.5|36733.3|36713.3|36735.9|36715.9|36718.6|36682.5|390
1719993900000|2024-07-03 08:05:00|36732.9|36712.9|36724.3|36704.3|36734|36714|36723.1|36703.1|264
1719994200000|2024-07-03 08:10:00|36724.4|36704.4|36708.9|36688.9|36728.4|36708.4|36708.9|36688.9|315
1719994500000|2024-07-03 08:15:00|36708.7|36688.7|36697.7|36677.7|36711.7|36691.7|36695.6|36675.6|334
1719994800000|2024-07-03 08:20:00|36697.6|36677.6|36698.8|36678.8|36703.5|36683.5|36695.7|36675.7|311
1719995100000|2024-07-03 08:25:00|36698.9|36678.9|36703.2|36683.2|36709.9|36689.9|36696.1|36676.1|254
1719995400000|2024-07-03 08:30:00|36701.1|36681.1|36690.4|36670.4|36705.2|36685.2|36689.6|36669.6|301
1719995700000|2024-07-03 08:35:00|36690.1|36670.1|36676|36656|36690.1|36670.1|36665.1|36645.1|340
1719996000000|2024-07-03 08:40:00|36675.9|36655.9|36681.3|36661.3|36685.4|36665.4|36675.5|36655.5|293
1719996300000|2024-07-03 08:45:00|36681|36661|36667.8|36647.8|36684.1|36664.1|36658.9|36638.9|275
1719996600000|2024-07-03 08:50:00|36667.7|36647.7|36676.9|36656.9|36680|36660|36665.6|36645.6|277
1719996900000|2024-07-03 08:55:00|36677|36657|36710.8|36690.8|36715.5|36695.5|36673.6|36653.6|345
1719997200000|2024-07-03 09:00:00|36711.1|36691.1|36713.1|36693.1|36727.6|36707.6|36710.9|36690.9|408
1719997500000|2024-07-03 09:05:00|36712.3|36692.3|36712.1|36692.1|36723.4|36703.4|36707.7|36687.7|356
1719997800000|2024-07-03 09:10:00|36712|36692|36731.6|36711.6|36736.2|36716.2|36711.9|36691.9|364
1719998100000|2024-07-03 09:15:00|36732.4|36712.4|36727|36707|36736.6|36716.6|36725.7|36705.7|328
1719998400000|2024-07-03 09:20:00|36726.4|36706.4|36722.3|36702.3|36726.7|36706.7|36719.9|36699.9|335
1719998700000|2024-07-03 09:25:00|36722.2|36702.2|36723|36703|36724.2|36704.2|36720.1|36700.1|320
1719999000000|2024-07-03 09:30:00|36723.1|36703.1|36721.5|36701.5|36737|36717|36719.2|36699.2|333
1719999300000|2024-07-03 09:35:00|36721.4|36701.4|36717.3|36697.3|36725.8|36705.8|36716.4|36696.4|256
1719999600000|2024-07-03 09:40:00|36717.2|36697.2|36722.3|36702.3|36723.2|36703.2|36713.5|36693.5|291
1719999900000|2024-07-03 09:45:00|36722.4|36702.4|36731.5|36711.5|36732.2|36712.2|36719.1|36699.1|348
1720000200000|2024-07-03 09:50:00|36731.1|36711.1|36749.7|36729.7|36752.4|36732.4|36730.6|36710.6|454
1720000500000|2024-07-03 09:55:00|36749.6|36729.6|36747.2|36727.2|36752.7|36732.7|36745.8|36725.8|304
1720000800000|2024-07-03 10:00:00|36747.3|36727.3|36738.4|36718.4|36760|36740|36737.6|36717.6|277
1720001100000|2024-07-03 10:05:00|36738|36718|36741.9|36721.9|36742.2|36722.2|36733.6|36713.6|243
1720001400000|2024-07-03 10:10:00|36741.8|36721.8|36736.5|36716.5|36748.7|36728.7|36736.5|36716.5|191
1720001700000|2024-07-03 10:15:00|36736.4|36716.4|36733.2|36713.2|36739.3|36719.3|36733.2|36713.2|222
1720002000000|2024-07-03 10:20:00|36733.1|36713.1|36726.7|36706.7|36735.3|36715.3|36724.4|36704.4|284
1720002300000|2024-07-03 10:25:00|36726.5|36706.5|36716.4|36696.4|36727|36707|36712.3|36692.3|231
1720002600000|2024-07-03 10:30:00|36716.8|36696.8|36727.2|36707.2|36727.3|36707.3|36714.4|36694.4|253
1720002900000|2024-07-03 10:35:00|36727.3|36707.3|36724|36704|36729.7|36709.7|36722.6|36702.6|294
1720003200000|2024-07-03 10:40:00|36723.9|36703.9|36722.4|36702.4|36726.9|36706.9|36721.1|36701.1|307
1720003500000|2024-07-03 10:45:00|36722.6|36702.6|36705.5|36685.5|36724.2|36704.2|36697.5|36677.5|356
1720003800000|2024-07-03 10:50:00|36705.7|36685.7|36717.2|36697.2|36717.9|36697.9|36704.7|36684.7|274
1720004100000|2024-07-03 10:55:00|36717.6|36697.6|36738.7|36718.7|36738.7|36718.7|36717.6|36697.6|455
1720004400000|2024-07-03 11:00:00|36739.1|36719.1|36712.7|36692.7|36742.2|36722.2|36711.9|36691.9|411
1720004700000|2024-07-03 11:05:00|36712.6|36692.6|36712.1|36692.1|36714|36694|36706.3|36686.3|261
1720005000000|2024-07-03 11:10:00|36711.8|36691.8|36710.5|36690.5|36713.2|36693.2|36707.6|36687.6|334
1720005300000|2024-07-03 11:15:00|36710.2|36690.2|36706.2|36686.2|36711.8|36691.8|36701.5|36681.5|280
1720005600000|2024-07-03 11:20:00|36706.1|36686.1|36719.4|36699.4|36719.4|36699.4|36705.1|36685.1|302
1720005900000|2024-07-03 11:25:00|36719|36699|36718.3|36698.3|36723|36703|36713.7|36693.7|242
1720006200000|2024-07-03 11:30:00|36718.4|36698.4|36720.7|36700.7|36720.7|36700.7|36713.9|36693.9|247
1720006500000|2024-07-03 11:35:00|36721.1|36701.1|36721.1|36701.1|36721.4|36701.4|36710.7|36690.7|272
1720006800000|2024-07-03 11:40:00|36721|36701|36709.6|36689.6|36723.8|36703.8|36709.6|36689.6|249
1720007100000|2024-07-03 11:45:00|36709.7|36689.7|36711.1|36691.1|36713.3|36693.3|36705.6|36685.6|256
1720007400000|2024-07-03 11:50:00|36711|36691|36722.6|36702.6|36725.9|36705.9|36710.7|36690.7|241
1720007700000|2024-07-03 11:55:00|36721.7|36701.7|36721.2|36701.2|36737.7|36717.7|36721.2|36701.2|285
1720008000000|2024-07-03 12:00:00|36721.1|36701.1|36732.4|36712.4|36734.5|36714.5|36715.5|36695.5|404
1720008300000|2024-07-03 12:05:00|36732.3|36712.3|36735.6|36715.6|36741.5|36721.5|36731.1|36711.1|325
1720008600000|2024-07-03 12:10:00|36734.2|36714.2|36778.3|36694.3|36778.6|36723|36733.7|36692.4|361
1720008900000|2024-07-03 12:15:00|36778|36693.9|36712.1|36692.1|36778.4|36705.5|36699.2|36677.6|512
1720009200000|2024-07-03 12:20:00|36712|36692|36713.7|36693.7|36716.3|36696.3|36706|36686|537
1720009500000|2024-07-03 12:25:00|36713.8|36693.8|36740.8|36665.3|36740.8|36694.2|36704.7|36660.8|321
1720009800000|2024-07-03 12:30:00|36741.1|36665.5|36677.2|36657.2|36747.8|36685.5|36675.8|36655.8|507
1720010100000|2024-07-03 12:35:00|36676.6|36656.6|36662.6|36642.6|36676.6|36656.6|36656|36636|532
1720010400000|2024-07-03 12:40:00|36662.7|36642.7|36649.2|36629.2|36662.7|36642.7|36639.1|36619.1|460
1720010700000|2024-07-03 12:45:00|36649.4|36629.4|36653.4|36633.4|36658.4|36638.4|36648.9|36628.9|339
1720011000000|2024-07-03 12:50:00|36653.7|36633.7|36668.3|36648.3|36673.7|36653.7|36653.7|36633.7|371
1720011300000|2024-07-03 12:55:00|36667.9|36647.9|36677.7|36657.7|36682.7|36662.7|36665|36645|320
1720011600000|2024-07-03 13:00:00|36677.6|36657.6|36651.4|36631.4|36679|36659|36651.4|36631.4|409
1720011900000|2024-07-03 13:05:00|36651.3|36631.3|36645.4|36625.4|36657|36637|36645.4|36625.4|321
1720012200000|2024-07-03 13:10:00|36645.6|36625.6|36642.8|36622.8|36649.3|36629.3|36637.7|36617.7|333
1720012500000|2024-07-03 13:15:00|36642.9|36622.9|36629.9|36609.9|36643|36623|36623.6|36603.6|407
1720012800000|2024-07-03 13:20:00|36629.8|36609.8|36611.1|36591.1|36635.5|36615.5|36607.5|36587.5|311
1720013100000|2024-07-03 13:25:00|36611|36591|36610.8|36590.8|36612.3|36592.3|36596.2|36576.2|340
1720013400000|2024-07-03 13:30:00|36610.7|36590.7|36612.5|36592.5|36613.6|36593.6|36589|36569|411
1720013700000|2024-07-03 13:35:00|36612.4|36592.4|36626.4|36606.4|36627.1|36607.1|36610.8|36590.8|413
1720014000000|2024-07-03 13:40:00|36625.7|36605.7|36639.1|36589.1|36639.7|36607.5|36614.6|36588.5|355
1720014300000|2024-07-03 13:45:00|36639.3|36589.3|36611|36591|36639.3|36603.1|36610.7|36575.2|354
1720014600000|2024-07-03 13:50:00|36611.1|36591.1|36596.6|36576.6|36612.5|36592.5|36596.6|36576.6|315
1720014900000|2024-07-03 13:55:00|36597.3|36577.3|36619.8|36542|36623.4|36581|36580.6|36542|535
1720015200000|2024-07-03 14:00:00|36605.1|36528.4|36517.4|36497.4|36605.1|36528.4|36503.7|36464.9|945
1720015500000|2024-07-03 14:05:00|36517.5|36497.5|36505.7|36485.7|36520.9|36500.9|36492.9|36472.9|718
1720015800000|2024-07-03 14:10:00|36506.1|36486.1|36494.3|36474.3|36508.8|36488.8|36489.9|36469.9|706
1720016100000|2024-07-03 14:15:00|36494.5|36474.5|36522.4|36502.4|36524.7|36504.7|36486.5|36466.5|709
1720016400000|2024-07-03 14:20:00|36522.3|36502.3|36521.2|36501.2|36557.7|36537.7|36508.6|36488.6|773
1720016700000|2024-07-03 14:25:00|36519.9|36499.9|36556.9|36536.9|36558.9|36538.9|36509.5|36489.5|626
1720017000000|2024-07-03 14:30:00|36556|36536|36523|36503|36559|36539|36521.7|36501.7|621
1720017300000|2024-07-03 14:35:00|36522.9|36502.9|36525.2|36505.2|36531.2|36511.2|36501.4|36481.4|638
1720017600000|2024-07-03 14:40:00|36525.1|36505.1|36559.8|36539.8|36565.5|36545.5|36517.5|36497.5|599
1720017900000|2024-07-03 14:45:00|36559.9|36539.9|36504.5|36484.5|36560.3|36540.3|36503.8|36483.8|680
1720018200000|2024-07-03 14:50:00|36508.7|36488.7|36534.9|36514.9|36547.6|36527.6|36505.4|36485.4|621
1720018500000|2024-07-03 14:55:00|36532.8|36512.8|36541|36521|36555.5|36535.5|36525.7|36505.7|673
1720018800000|2024-07-03 15:00:00|36541.2|36521.2|36570.1|36550.1|36571.6|36551.6|36541.2|36521.2|601
1720019100000|2024-07-03 15:05:00|36570|36550|36574.7|36554.7|36580.7|36560.7|36562.4|36542.4|544
1720019400000|2024-07-03 15:10:00|36574.3|36554.3|36545.7|36525.7|36583.5|36563.5|36545.5|36525.5|452
1720019700000|2024-07-03 15:15:00|36545.6|36525.6|36534.7|36514.7|36566.5|36546.5|36532.2|36512.2|604
1720020000000|2024-07-03 15:20:00|36534.5|36514.5|36549|36529|36550.3|36530.3|36522.5|36502.5|482
1720020300000|2024-07-03 15:25:00|36549.6|36529.6|36549.6|36529.6|36555.5|36535.5|36538.7|36518.7|505
1720020600000|2024-07-03 15:30:00|36550|36530|36548.5|36528.5|36550|36530|36531.5|36511.5|526
1720020900000|2024-07-03 15:35:00|36548.2|36528.2|36545.2|36525.2|36558.4|36538.4|36538.2|36518.2|339
1720021200000|2024-07-03 15:40:00|36545.5|36525.5|36528.7|36508.7|36546|36526|36528.3|36508.3|410
1720021500000|2024-07-03 15:45:00|36528.8|36508.8|36541.1|36491.1|36541.1|36514.9|36506|36478.3|520
1720021800000|2024-07-03 15:50:00|36541.2|36491.2|36536.9|36516.9|36556.6|36536.6|36522.3|36491.1|404
1720022100000|2024-07-03 15:55:00|36536.4|36516.4|36534.6|36514.6|36543.8|36523.8|36530.5|36510.5|529
1720022400000|2024-07-03 16:00:00|36533.2|36513.2|36540.3|36520.3|36554.6|36521.4|36531.1|36493.7|751
1720022700000|2024-07-03 16:05:00|36540.9|36520.9|36558.8|36508.8|36564.6|36524.2|36537.4|36505.2|774
1720023000000|2024-07-03 16:10:00|36559.3|36509.3|36567.8|36517.8|36579.4|36529.4|36545|36495|584
1720023300000|2024-07-03 16:15:00|36568.2|36518.2|36553.7|36503.7|36572.3|36522.3|36550.7|36500.7|325
1720023600000|2024-07-03 16:20:00|36552.6|36502.6|36568|36518|36568.3|36518.3|36549.1|36499.1|495
1720023900000|2024-07-03 16:25:00|36565.8|36515.8|36571|36521|36573.1|36523.1|36562.6|36512.6|599
1720024200000|2024-07-03 16:30:00|36570.4|36520.4|36574.2|36524.2|36578.4|36528.4|36565.7|36515.7|652
1720024500000|2024-07-03 16:35:00|36573.2|36523.2|36589|36539|36590.2|36540.2|36573.2|36523.2|737
1720024800000|2024-07-03 16:40:00|36588.5|36538.5|36578.2|36528.2|36601.8|36551.8|36578.2|36528.2|678
1720025100000|2024-07-03 16:45:00|36578.6|36528.6|36584.1|36534.1|36587.2|36537.2|36578|36528|731
1720025400000|2024-07-03 16:50:00|36582.3|36532.3|36565.9|36515.9|36597.8|36547.8|36564.3|36514.3|704
1720025700000|2024-07-03 16:55:00|36566|36516|36569.1|36519.1|36570.7|36520.7|36560.9|36510.9|703
1720026000000|2024-07-03 17:00:00|36569.4|36519.4|36587.4|36537.4|36591.3|36541.3|36566.8|36516.8|901
1720026300000|2024-07-03 17:05:00|36587.3|36537.3|36607.2|36557.2|36610.9|36560.9|36586.9|36536.9|946
1720026600000|2024-07-03 17:10:00|36607.9|36557.9|36600.6|36550.6|36621|36571|36600.4|36550.4|768
1720026900000|2024-07-03 17:15:00|36600.7|36550.7|36596.9|36546.9|36602|36552|36594.6|36544.6|671
1720027200000|2024-07-03 17:20:00|36596.3|36546.3|36596.8|36546.8|36600.1|36550.1|36591.9|36541.9|711
1720027500000|2024-07-03 17:25:00|36596.6|36546.6|36611.8|36561.8|36614.7|36564.7|36595.7|36545.7|708
1720027800000|2024-07-03 17:30:00|36611.7|36561.7|36619.4|36569.4|36619.8|36569.8|36610.4|36560.4|759
1720028100000|2024-07-03 17:35:00|36619.5|36569.5|36612.8|36562.8|36625.7|36575.7|36610.9|36560.9|742
1720028400000|2024-07-03 17:40:00|36611.9|36561.9|36613.1|36563.1|36615.6|36565.6|36608.8|36558.8|808
1720028700000|2024-07-03 17:45:00|36612.7|36562.7|36613.4|36563.4|36619.6|36569.6|36612.5|36562.5|736
1720029000000|2024-07-03 17:50:00|36613.6|36563.6|36631.7|36581.7|36632.7|36582.7|36611.2|36561.2|584
1720029300000|2024-07-03 17:55:00|36631.8|36581.8|36653.1|36533.1|36653.1|36584.9|36617.6|36533.1|734
1720029600000|2024-07-03 18:00:00|36656.8|36536.8|36622.7|36572.7|36663.2|36577.5|36616.8|36535|818
1720029900000|2024-07-03 18:05:00|36622.5|36572.5|36627.3|36577.3|36629.1|36579.1|36617.3|36567.3|542
1720030200000|2024-07-03 18:10:00|36627.1|36577.1|36625.9|36575.9|36629.1|36579.1|36623|36573|582
1720030500000|2024-07-03 18:15:00|36625.8|36575.8|36617.8|36597.8|36632.4|36598.3|36614.3|36574.6|392
1720030800000|2024-07-03 18:20:00|36617.7|36597.7|36639|36589|36642|36608.7|36617.7|36582.7|198
1720031100000|2024-07-03 18:25:00|36639.5|36589.5|36640.5|36590.5|36640.5|36605.4|36624.8|36585.6|97
1720031400000|2024-07-03 18:30:00|36640.1|36590.1|36634.5|36584.5|36640.1|36605.1|36623.6|36583|175
1720031700000|2024-07-03 18:35:00|36633.9|36583.9|36631.6|36581.6|36634.1|36584.1|36628.5|36578.5|126
1720032000000|2024-07-03 18:40:00|36630.6|36580.6|36634.2|36584.2|36634.3|36584.3|36630|36580|92
1720032300000|2024-07-03 18:45:00|36634.3|36584.3|36637.2|36587.2|36638.2|36588.2|36632.7|36582.7|180
1720032600000|2024-07-03 18:50:00|36636.7|36586.7|36635.9|36585.9|36638.5|36603.5|36622.2|36584.2|147
1720032900000|2024-07-03 18:55:00|36635.7|36585.7|36633.9|36583.9|36642|36592|36633.4|36583.4|168
1720033200000|2024-07-03 19:00:00|36633.6|36583.6|36630.9|36580.9|36636.2|36598.8|36614.8|36579.9|201
1720033500000|2024-07-03 19:05:00|36631.1|36581.1|36629.4|36579.4|36633.1|36583.1|36628.3|36578.3|109
1720033800000|2024-07-03 19:10:00|36629.5|36579.5|36618|36568|36632.5|36582.5|36617.2|36567.2|461
1720034100000|2024-07-03 19:15:00|36618.2|36568.2|36615|36565|36619.5|36569.5|36614.6|36564.6|414
1720034400000|2024-07-03 19:20:00|36615.2|36565.2|36610.1|36560.1|36615.3|36565.3|36610|36560|158
1720034700000|2024-07-03 19:25:00|36609.7|36559.7|36607|36557|36610.1|36560.1|36604.3|36554.3|98
1720035000000|2024-07-03 19:30:00|36607.1|36557.1|36606|36556|36607.9|36557.9|36605.6|36555.6|69
1720035300000|2024-07-03 19:35:00|36605.9|36555.9|36607.4|36557.4|36608.3|36558.3|36605.4|36555.4|63
1720035600000|2024-07-03 19:40:00|36607.6|36557.6|36594.4|36574.4|36608.8|36574.4|36593.6|36557|85
1720035900000|2024-07-03 19:45:00|36593.8|36573.8|36609.4|36559.4|36609.8|36574.3|36592.9|36557.4|67
1720036200000|2024-07-03 19:50:00|36609.3|36559.3|36610.9|36560.9|36612.1|36562.1|36607.8|36557.8|281
1720036500000|2024-07-03 19:55:00|36610.7|36560.7|36616.5|36566.5|36617.2|36567.2|36608.1|36558.1|169
1720036800000|2024-07-03 20:00:00|36616.9|36566.9|36595.3|36575.3|36620.7|36575.3|36595.3|36560.8|222
1720037100000|2024-07-03 20:05:00|36595|36575|36614|36564|36614.3|36576|36595|36556.8|192
1720037400000|2024-07-03 20:10:00|36613.9|36563.9|36612.8|36562.8|36615.5|36565.5|36607.5|36557.5|239
1720037700000|2024-07-03 20:15:00|36613|36563|36607.9|36552.7|36615.2|36565.2|36603.1|36552.7|268
1720038000000|2024-07-03 20:20:00|36606.6|36553.2|36611.5|36553|36617.9|36561.9|36606.2|36547.1|217
1720038300000|2024-07-03 20:25:00|36612.5|36552.9|36614|36554.8|36618.4|36568.4|36603.2|36546|308
1720038600000|2024-07-03 20:30:00|36618.5|36552|36616.9|36544.5|36625.5|36552|36614|36539.1|194
1720038900000|2024-07-03 20:35:00|36617|36544.4|36617|36543|36618|36544.8|36615.7|36541.9|108
1720039200000|2024-07-03 20:40:00|36617.3|36543.3|36619.9|36542.5|36622.1|36543.8|36616.9|36541.3|117
1720039500000|2024-07-03 20:45:00|36620.1|36542.7|36632.2|36535.1|36653.9|36542.7|36620.1|36526.6|172
1720039800000|2024-07-03 20:50:00|36632.3|36534.9|36641.1|36529.6|36644.2|36535.1|36628|36528.7|128
1720040100000|2024-07-03 20:55:00|36628.2|36533|36658|36538|36659.5|36539.5|36612.2|36512.2|149
1720040400000|2024-07-03 21:00:00|36658.2|36538.2|36698.2|36578.2|36698.2|36578.2|36653.8|36533.8|36
1720040700000|2024-07-03 21:05:00|36697.7|36577.7|36675.9|36555.9|36697.7|36577.7|36672.8|36552.8|127
1720041000000|2024-07-03 21:10:00|36675.7|36555.7|36668.1|36548.1|36676.6|36556.6|36661.5|36541.5|127
1720041300000|2024-07-03 21:15:00|36668.9|36548.9|36667.7|36547.7|36673.9|36553.9|36664.7|36544.7|159
1720041600000|2024-07-03 21:20:00|36669.6|36549.6|36667.6|36547.6|36671.8|36551.8|36667.1|36547.1|100
1720041900000|2024-07-03 21:25:00|36667.9|36547.9|36663.7|36543.7|36671.7|36551.7|36662|36542|141
1720042200000|2024-07-03 21:30:00|36663.8|36543.8|36667|36547|36675.5|36555.5|36660.7|36540.7|127
1720042500000|2024-07-03 21:35:00|36666.9|36546.9|36662.8|36542.8|36671.2|36551.2|36659.1|36539.1|136
1720042800000|2024-07-03 21:40:00|36663.1|36543.1|36663|36543|36664.9|36544.9|36658.4|36538.4|137
1720043100000|2024-07-03 21:45:00|36662.7|36542.7|36665.1|36545.1|36668.6|36548.6|36661.8|36541.8|112
1720043400000|2024-07-03 21:50:00|36666.3|36546.3|36666|36546|36675.8|36555.8|36663.1|36543.1|165
1720043700000|2024-07-03 21:55:00|36667.2|36547.2|36671.6|36551.6|36672.7|36552.7|36665.2|36545.2|69
1720044000000|2024-07-03 22:00:00|36671.8|36551.8|36656.2|36536.2|36671.8|36551.8|36640.4|36520.4|153
1720044300000|2024-07-03 22:05:00|36656|36536|36666.3|36546.3|36688.1|36568.1|36655.3|36536|137
1720044600000|2024-07-03 22:10:00|36664.1|36544.1|36668.7|36548.7|36672.6|36552.6|36655.4|36541.6|143
1720044900000|2024-07-03 22:15:00|36668.9|36548.9|36666.5|36550.6|36673.2|36553.2|36647|36538.8|128
1720045200000|2024-07-03 22:20:00|36670.3|36550.3|36658.9|36548.8|36671.7|36555.1|36631.1|36536.1|115
1720045500000|2024-07-03 22:25:00|36661.6|36548.7|36661.3|36550.4|36669.5|36553.3|36647.9|36538.3|90
1720045800000|2024-07-03 22:30:00|36661.4|36544.4|36663.2|36547.8|36671.7|36552.5|36625.4|36536.7|142
1720046100000|2024-07-03 22:35:00|36662.9|36542.9|36649.7|36545|36667.9|36549.3|36633.5|36538.1|133
1720046400000|2024-07-03 22:40:00|36654.2|36544.9|36665.5|36545.5|36668.2|36551.5|36646.8|36535.7|130
1720046700000|2024-07-03 22:45:00|36665.4|36545.4|36657.5|36537.5|36668.3|36549.5|36635.1|36529.9|218
1720047000000|2024-07-03 22:50:00|36657.8|36537.8|36654.7|36534.7|36662.2|36549.3|36633|36531.3|136
1720047300000|2024-07-03 22:55:00|36654.3|36534.3|36660|36542.1|36664.7|36547.3|36629.2|36532.5|109
1720047600000|2024-07-03 23:00:00|36659.2|36542.9|36660.7|36540.7|36661.4|36542.9|36651.8|36533.8|186
1720047900000|2024-07-03 23:05:00|36661|36541|36648.2|36538.3|36663.3|36552.1|36640.1|36530|259
1720048200000|2024-07-03 23:10:00|36648|36535.8|36653.6|36533.6|36658.2|36556.9|36623|36529.5|197
1720048500000|2024-07-03 23:15:00|36653.5|36533.5|36660.6|36544.5|36665.1|36551.9|36636.6|36529.1|226
1720048800000|2024-07-03 23:20:00|36660.5|36544.6|36650.8|36544.2|36667.3|36552.2|36644.4|36533.1|222
1720049100000|2024-07-03 23:25:00|36649.5|36552.4|36636.5|36554.6|36661.2|36555|36636.5|36537|245
1720049400000|2024-07-03 23:30:00|36656.8|36549.6|36659.2|36549.5|36668.5|36552.7|36643.8|36538.1|280
1720049700000|2024-07-03 23:35:00|36659.1|36549.7|36661.2|36541.2|36672.7|36553.7|36656.2|36539.4|225
1720050000000|2024-07-03 23:40:00|36661.7|36541.7|36658.6|36538.6|36664.5|36552.5|36638.6|36535.5|300
1720050300000|2024-07-03 23:45:00|36652.2|36538.9|36658.5|36538.5|36667.9|36550.9|36637|36534.2|314
1720050600000|2024-07-03 23:50:00|36658.6|36538.6|36688.5|36568.5|36702.3|36582.3|36638.3|36534.6|568
1720050900000|2024-07-03 23:55:00|36687.9|36567.9|36679.1|36559.1|36698.5|36578.5|36666.4|36546.4|501
1720051200000|2024-07-04 00:00:00|36678|36558|36670|36550|36694.5|36574.5|36659.9|36539.9|855
1720051500000|2024-07-04 00:05:00|36674.1|36554.1|36664.6|36544.6|36674.1|36554.1|36652.2|36532.2|582
1720051800000|2024-07-04 00:10:00|36663.4|36543.4|36662.3|36542.3|36668.9|36548.9|36656.6|36537.9|495
1720052100000|2024-07-04 00:15:00|36661.9|36541.9|36640.4|36535.5|36663.9|36543.9|36635.6|36527.7|433
1720052400000|2024-07-04 00:20:00|36640.2|36535.7|36644.3|36542.6|36654.7|36547.3|36638.1|36532.3|502
1720052700000|2024-07-04 00:25:00|36644.2|36543.1|36645.7|36543.5|36654.7|36551.4|36639.2|36541.3|301
1720053000000|2024-07-04 00:30:00|36645.2|36543.7|36644.2|36541.9|36648.7|36551.5|36631.9|36531.3|496
1720053300000|2024-07-04 00:35:00|36644.3|36541.8|36623.6|36542.6|36645.2|36550.6|36619.1|36539.5|291
1720053600000|2024-07-04 00:40:00|36623.5|36542.5|36633.2|36547.8|36640.6|36548|36619.4|36532|283
1720053900000|2024-07-04 00:45:00|36635.7|36548.2|36620.8|36546.1|36635.7|36550|36619.9|36537.6|207
1720054200000|2024-07-04 00:50:00|36620.4|36545.8|36618.9|36552.1|36632.3|36556.1|36615.6|36537.7|352
1720054500000|2024-07-04 00:55:00|36619.3|36553|36636.4|36534.6|36636.4|36556.4|36609.1|36531.9|347
1720054800000|2024-07-04 01:00:00|36634.4|36539|36614.4|36524.5|36650|36544.5|36609.8|36519.3|366
1720055100000|2024-07-04 01:05:00|36614.3|36524.4|36593.9|36526.6|36614.3|36529.2|36590.4|36515.8|443
1720055400000|2024-07-04 01:10:00|36593.8|36526.4|36600.9|36527.9|36602.1|36532.7|36590.3|36525|305
1720055700000|2024-07-04 01:15:00|36600.8|36527.8|36603|36538.5|36604.3|36539.9|36595.6|36527.1|239
1720056000000|2024-07-04 01:20:00|36602.9|36538.8|36596.8|36539.4|36608|36542.8|36595.5|36529.7|299
1720056300000|2024-07-04 01:25:00|36597|36539.5|36600.2|36534.5|36602.3|36542.1|36592.5|36533.3|222
1720056600000|2024-07-04 01:30:00|36600.1|36534.4|36602.8|36541.9|36608.3|36543|36595.7|36534.2|305
1720056900000|2024-07-04 01:35:00|36602.7|36540.8|36596.9|36544|36613.4|36547.1|36595.6|36534.2|348
1720057200000|2024-07-04 01:40:00|36597|36543.9|36587.3|36536.3|36600.5|36545.2|36587.1|36535.8|357
1720057500000|2024-07-04 01:45:00|36587.5|36536.4|36593.6|36538.7|36598.2|36540.1|36586.1|36526.2|277
1720057800000|2024-07-04 01:50:00|36593.7|36538.8|36592.7|36538.3|36602.6|36541.4|36592.4|36531.7|269
1720058100000|2024-07-04 01:55:00|36592.6|36538.4|36593.4|36538.6|36597|36540.4|36590.8|36537.1|217
1720058400000|2024-07-04 02:00:00|36593.6|36538.5|36596.8|36540.6|36600.9|36540.8|36590.1|36531.8|181
1720058700000|2024-07-04 02:05:00|36597.1|36540.8|36602.5|36541.6|36603.3|36543.9|36591.2|36534.3|159
1720059000000|2024-07-04 02:10:00|36602.9|36541.8|36602.9|36541.2|36610.7|36546.6|36595.4|36535.6|201
1720059300000|2024-07-04 02:15:00|36602.8|36541.3|36606.1|36545.9|36606.6|36549.4|36599.4|36541.3|163
1720059600000|2024-07-04 02:20:00|36606.2|36544.8|36600.2|36544|36607.2|36550.2|36596.3|36542.2|175
1720059900000|2024-07-04 02:25:00|36600.1|36543.9|36606.9|36548.1|36610|36549.8|36600|36537.3|201
1720060200000|2024-07-04 02:30:00|36606.6|36548|36607.8|36546.5|36610.1|36548.6|36606|36544.2|195
1720060500000|2024-07-04 02:35:00|36606.9|36546.7|36608.1|36545|36615.8|36548.9|36604.3|36540.3|152
1720060800000|2024-07-04 02:40:00|36607.9|36545.3|36610.1|36546|36612.7|36549.4|36602.9|36543.6|139
1720061100000|2024-07-04 02:45:00|36610.5|36546.1|36608.1|36544.3|36612|36548.3|36604.7|36543.1|162
1720061400000|2024-07-04 02:50:00|36608.2|36544.6|36608.5|36546.1|36617.1|36546.8|36606.6|36536.6|193
1720061700000|2024-07-04 02:55:00|36608|36546.2|36618.9|36555.1|36618.9|36555.1|36604.5|36539.8|169
1720062000000|2024-07-04 03:00:00|36618.8|36554.8|36587.5|36537.5|36626.3|36557.9|36587.5|36535.4|494
1720062300000|2024-07-04 03:05:00|36588.5|36538.5|36585.6|36535.6|36594.9|36544.9|36585.4|36535.4|336
1720062600000|2024-07-04 03:10:00|36587.9|36537.9|36592.5|36542.5|36601.4|36551.4|36582.3|36532.3|321
1720062900000|2024-07-04 03:15:00|36592.8|36542.8|36595.8|36545.8|36598.6|36548.6|36588.8|36538.8|326
1720063200000|2024-07-04 03:20:00|36596|36546|36616|36566|36616.9|36566.9|36596|36546|329
1720063500000|2024-07-04 03:25:00|36615.7|36565.7|36609|36559|36617.8|36567.8|36595.3|36545.3|356
1720063800000|2024-07-04 03:30:00|36609.6|36559.6|36594.3|36544.3|36613.2|36563.2|36589.5|36539.5|259
1720064100000|2024-07-04 03:35:00|36594.2|36544.2|36596.3|36546.3|36599.7|36549.7|36588.7|36538.7|227
1720064400000|2024-07-04 03:40:00|36596.2|36546.2|36598.9|36548.9|36603.1|36553.1|36592.3|36542.3|350
1720064700000|2024-07-04 03:45:00|36598.8|36548.8|36619.9|36569.9|36621|36571|36598.8|36548.8|381
1720065000000|2024-07-04 03:50:00|36619.7|36569.7|36613.1|36563.1|36624.2|36574.2|36604.4|36554.4|401
1720065300000|2024-07-04 03:55:00|36614|36564|36611.1|36561.1|36622.8|36572.8|36608.7|36558.7|445
1720065600000|2024-07-04 04:00:00|36611.6|36561.6|36609.5|36559.5|36617.4|36567.4|36602|36552|566
1720065900000|2024-07-04 04:05:00|36609.6|36559.6|36616.5|36566.5|36622|36572|36609.6|36559.6|464
1720066200000|2024-07-04 04:10:00|36617.5|36567.5|36602.5|36552.5|36620.5|36570.5|36601.8|36551.8|468
1720066500000|2024-07-04 04:15:00|36601.9|36551.9|36616.5|36566.5|36623|36573|36599.9|36549.9|413
1720066800000|2024-07-04 04:20:00|36616.4|36566.4|36613.4|36563.4|36619.5|36569.5|36605|36555|371
1720067100000|2024-07-04 04:25:00|36613.5|36563.5|36617.8|36567.8|36622.3|36572.3|36611.3|36561.3|386
1720067400000|2024-07-04 04:30:00|36617.9|36567.9|36612.8|36562.8|36618.6|36568.6|36606.1|36556.1|332
1720067700000|2024-07-04 04:35:00|36612.9|36562.9|36607.9|36557.9|36620.3|36570.3|36606.8|36556.8|375
1720068000000|2024-07-04 04:40:00|36608.4|36558.4|36611.3|36561.3|36616|36566|36605.6|36555.6|351
1720068300000|2024-07-04 04:45:00|36611.6|36561.6|36612.7|36562.7|36621.3|36571.3|36610.1|36560.1|196
1720068600000|2024-07-04 04:50:00|36612.8|36562.8|36606.6|36556.6|36618|36568|36606.6|36556.6|185
1720068900000|2024-07-04 04:55:00|36606.4|36556.4|36601.5|36551.5|36609.7|36559.7|36598.9|36548.9|338
1720069200000|2024-07-04 05:00:00|36603.7|36553.7|36606.3|36556.3|36609|36559|36600.8|36550.8|396
1720069500000|2024-07-04 05:05:00|36606|36556|36612.5|36562.5|36616.1|36566.1|36605.9|36555.9|231
1720069800000|2024-07-04 05:10:00|36612.4|36562.4|36608.4|36558.4|36616.3|36566.3|36608.2|36558.2|198
1720070100000|2024-07-04 05:15:00|36607.9|36557.9|36609.3|36559.3|36613.4|36563.4|36606.9|36556.9|244
1720070400000|2024-07-04 05:20:00|36609.4|36559.4|36611.9|36561.9|36612.3|36562.3|36601.9|36551.9|204
1720070700000|2024-07-04 05:25:00|36612|36562|36610.5|36560.5|36616.1|36566.1|36607|36557|188
1720071000000|2024-07-04 05:30:00|36610|36560|36604.8|36554.8|36611|36561|36603.7|36553.7|239
1720071300000|2024-07-04 05:35:00|36604.9|36554.9|36611.1|36561.1|36611.1|36561.1|36602.6|36552.6|227
1720071600000|2024-07-04 05:40:00|36612.3|36562.3|36606.3|36556.3|36613.4|36563.4|36602|36552|163
1720071900000|2024-07-04 05:45:00|36606.4|36556.4|36604.3|36554.3|36610.2|36560.2|36591.4|36541.4|229
1720072200000|2024-07-04 05:50:00|36604.5|36554.5|36597|36547|36607.6|36557.6|36593.4|36543.4|262
1720072500000|2024-07-04 05:55:00|36597.1|36547.1|36613.5|36526.7|36613.5|36548.6|36574.6|36523.4|357
1720072800000|2024-07-04 06:00:00|36611.4|36527.5|36595.4|36575.4|36611.9|36577.1|36589.9|36527.1|425
1720073100000|2024-07-04 06:05:00|36595.2|36575.2|36580.4|36560.4|36597.2|36577.2|36578.1|36558.1|362
1720073400000|2024-07-04 06:10:00|36580.5|36560.5|36615.7|36565.7|36619.6|36569.6|36579.5|36551.7|397
1720073700000|2024-07-04 06:15:00|36615.5|36565.5|36603.1|36553.1|36616.2|36566.2|36599.5|36549.5|395
1720074000000|2024-07-04 06:20:00|36601.8|36551.8|36600.4|36550.4|36606.6|36556.6|36586.5|36536.5|504
1720074300000|2024-07-04 06:25:00|36600.6|36550.6|36597.8|36547.8|36609|36559|36590.9|36540.9|555
1720074600000|2024-07-04 06:30:00|36599.1|36549.1|36595.4|36545.4|36601.2|36551.2|36590|36540|502
1720074900000|2024-07-04 06:35:00|36595.1|36545.1|36584.8|36534.8|36603.2|36553.2|36584|36534|405
1720075200000|2024-07-04 06:40:00|36584.2|36534.2|36570.2|36520.2|36589.5|36539.5|36567.9|36517.9|385
1720075500000|2024-07-04 06:45:00|36570.1|36520.1|36579.9|36529.9|36582.2|36532.2|36564.5|36514.5|412
1720075800000|2024-07-04 06:50:00|36579.4|36529.4|36585.1|36535.1|36595.8|36545.8|36576|36526|413
1720076100000|2024-07-04 06:55:00|36585.2|36535.2|36572|36522|36591|36541|36569.6|36519.6|491
1720076400000|2024-07-04 07:00:00|36573.4|36523.4|36573.2|36523.2|36583.2|36533.2|36570.1|36520.1|482
1720076700000|2024-07-04 07:05:00|36574|36524|36585.7|36535.7|36586|36536|36568.7|36518.7|384
1720077000000|2024-07-04 07:10:00|36585.3|36535.3|36590.8|36540.8|36593.6|36543.6|36581.8|36531.8|387
1720077300000|2024-07-04 07:15:00|36591.3|36541.3|36573.2|36553.2|36596|36553.2|36571.8|36524.7|329
1720077600000|2024-07-04 07:20:00|36573.1|36553.1|36567.6|36517.6|36577.6|36557.6|36555.7|36511.4|366
1720077900000|2024-07-04 07:25:00|36567.7|36517.7|36532.8|36482.8|36572.9|36522.9|36532.1|36482.1|376
1720078200000|2024-07-04 07:30:00|36532.7|36482.7|36513.9|36463.9|36536.3|36486.3|36496.9|36455.4|419
1720078500000|2024-07-04 07:35:00|36514|36464|36487.8|36437.8|36514.4|36482.9|36485.9|36437.8|351
1720078800000|2024-07-04 07:40:00|36488.1|36438.1|36472.6|36452.6|36490.8|36457.6|36470.8|36438|338
1720079100000|2024-07-04 07:45:00|36472.5|36452.5|36476.7|36456.7|36478.1|36458.1|36450.5|36417.9|445
1720079400000|2024-07-04 07:50:00|36476.4|36456.4|36476.9|36456.9|36478.1|36458.1|36453.9|36433.9|326
1720079700000|2024-07-04 07:55:00|36477.5|36457.5|36495.7|36475.7|36505.8|36485.8|36477.5|36457.5|433
1720080000000|2024-07-04 08:00:00|36494.8|36474.8|36486.8|36466.8|36494.8|36474.8|36478.4|36458.4|373
1720080300000|2024-07-04 08:05:00|36484.5|36464.5|36484.7|36464.7|36491.7|36471.7|36483.9|36463.9|269
1720080600000|2024-07-04 08:10:00|36484.2|36464.2|36459|36439|36484.8|36464.8|36456.8|36436.8|369
1720080900000|2024-07-04 08:15:00|36458.9|36438.9|36444.9|36424.9|36464.6|36444.6|36444.8|36424.8|382
1720081200000|2024-07-04 08:20:00|36445.4|36425.4|36450.5|36430.5|36451.9|36431.9|36437.3|36417.3|458
1720081500000|2024-07-04 08:25:00|36450.3|36430.3|36436.8|36416.8|36465.9|36445.9|36432.7|36412.7|519
1720081800000|2024-07-04 08:30:00|36437|36417|36442.8|36422.8|36446.5|36426.5|36434.7|36414.7|352
1720082100000|2024-07-04 08:35:00|36442.9|36422.9|36454.2|36434.2|36460.2|36440.2|36440.1|36420.1|304
1720082400000|2024-07-04 08:40:00|36454.1|36434.1|36453.8|36433.8|36456.5|36436.5|36438.7|36418.7|369
1720082700000|2024-07-04 08:45:00|36454.1|36434.1|36448|36428|36456.6|36436.6|36447.1|36427.1|310
1720083000000|2024-07-04 08:50:00|36447.7|36427.7|36439.2|36419.2|36450.3|36430.3|36437.2|36417.2|322
1720083300000|2024-07-04 08:55:00|36439|36419|36447|36427|36454.4|36434.4|36437.3|36417.3|354
1720083600000|2024-07-04 09:00:00|36447.1|36427.1|36462.2|36442.2|36463.9|36443.9|36436.2|36416.2|430
1720083900000|2024-07-04 09:05:00|36462.5|36442.5|36463.5|36443.5|36488.8|36468.8|36454.1|36434.1|348
1720084200000|2024-07-04 09:10:00|36463.6|36443.6|36444.7|36424.7|36465.1|36445.1|36443.3|36423.3|362
1720084500000|2024-07-04 09:15:00|36444.9|36424.9|36444.9|36424.9|36459.8|36439.8|36443.2|36423.2|292
1720084800000|2024-07-04 09:20:00|36445|36425|36459.1|36439.1|36461.2|36441.2|36440|36420|371
1720085100000|2024-07-04 09:25:00|36459.6|36439.6|36476.6|36456.6|36481|36461|36459.4|36439.4|328
1720085400000|2024-07-04 09:30:00|36476.3|36456.3|36467.3|36447.3|36485.4|36465.4|36464.4|36444.4|330
1720085700000|2024-07-04 09:35:00|36466.8|36446.8|36479.7|36459.7|36482.8|36462.8|36465|36445|387
1720086000000|2024-07-04 09:40:00|36479.8|36459.8|36462.3|36442.3|36481.2|36461.2|36462.3|36442.3|277
1720086300000|2024-07-04 09:45:00|36462.5|36442.5|36454.7|36434.7|36465.5|36445.5|36450.1|36430.1|263
1720086600000|2024-07-04 09:50:00|36454.8|36434.8|36467.7|36447.7|36471.6|36451.6|36453.9|36433.9|232
1720086900000|2024-07-04 09:55:00|36467.5|36447.5|36463.8|36443.8|36476.5|36456.5|36459.2|36439.2|294
1720087200000|2024-07-04 10:00:00|36463.7|36443.7|36465.6|36445.6|36466.8|36446.8|36457.4|36437.4|255
1720087500000|2024-07-04 10:05:00|36465.7|36445.7|36469.9|36449.9|36475.9|36455.9|36463.6|36443.6|266
1720087800000|2024-07-04 10:10:00|36469.8|36449.8|36467.7|36447.7|36469.8|36449.8|36464.2|36444.2|197
1720088100000|2024-07-04 10:15:00|36467.9|36447.9|36462.1|36442.1|36470.4|36450.4|36460.6|36440.6|242
1720088400000|2024-07-04 10:20:00|36462|36442|36464.9|36444.9|36467.9|36447.9|36460.3|36440.3|258
1720088700000|2024-07-04 10:25:00|36464.6|36444.6|36461.4|36441.4|36465.6|36445.6|36460.2|36440.2|180
1720089000000|2024-07-04 10:30:00|36461.6|36441.6|36464.4|36444.4|36465.8|36445.8|36459|36439|194
1720089300000|2024-07-04 10:35:00|36464.1|36444.1|36450.1|36430.1|36464.1|36444.1|36449.9|36429.9|215
1720089600000|2024-07-04 10:40:00|36450|36430|36449.8|36429.8|36451|36431|36445.5|36425.5|224
1720089900000|2024-07-04 10:45:00|36449.1|36429.1|36444.4|36424.4|36452.6|36432.6|36437.3|36417.3|207
1720090200000|2024-07-04 10:50:00|36444.5|36424.5|36442.3|36422.3|36450.1|36430.1|36440.2|36420.2|238
1720090500000|2024-07-04 10:55:00|36442.5|36422.5|36446.9|36426.9|36447.1|36427.1|36440.6|36420.6|255
1720090800000|2024-07-04 11:00:00|36447.1|36427.1|36451.3|36431.3|36455.2|36435.2|36447.1|36427.1|243
1720091100000|2024-07-04 11:05:00|36451.7|36431.7|36452.6|36432.6|36463.6|36443.6|36449.8|36429.8|244
1720091400000|2024-07-04 11:10:00|36452.7|36432.7|36461.2|36441.2|36463.9|36443.9|36452.5|36432.5|229
1720091700000|2024-07-04 11:15:00|36461.3|36441.3|36466.8|36446.8|36469.6|36449.6|36460.9|36440.9|239
1720092000000|2024-07-04 11:20:00|36466.3|36446.3|36467.4|36447.4|36472.4|36452.4|36464.3|36444.3|233
1720092300000|2024-07-04 11:25:00|36467.5|36447.5|36472.3|36422.3|36473.9|36447.7|36454.9|36422.2|218
1720092600000|2024-07-04 11:30:00|36472.4|36422.4|36446.3|36426.3|36479.2|36438.9|36445.9|36421.6|242
1720092900000|2024-07-04 11:35:00|36446.2|36426.2|36441.1|36421.1|36447.1|36427.1|36438.1|36418.1|335
1720093200000|2024-07-04 11:40:00|36441.4|36421.4|36449.4|36429.4|36452.3|36432.3|36438.9|36418.9|346
1720093500000|2024-07-04 11:45:00|36449.2|36429.2|36444.4|36424.4|36452.6|36432.6|36441.9|36421.9|241
1720093800000|2024-07-04 11:50:00|36444.8|36424.8|36442.6|36422.6|36444.8|36424.8|36435.2|36415.2|357
1720094100000|2024-07-04 11:55:00|36442.5|36422.5|36449.2|36429.2|36451.4|36431.4|36441.7|36421.7|376
1720094400000|2024-07-04 12:00:00|36449.3|36429.3|36445.2|36425.2|36454.4|36434.4|36441.9|36421.9|287
1720094700000|2024-07-04 12:05:00|36445.1|36425.1|36443.4|36423.4|36448.7|36428.7|36440.2|36420.2|373
1720095000000|2024-07-04 12:10:00|36442.5|36422.5|36440.2|36420.2|36444.6|36424.6|36437.1|36417.1|290
1720095300000|2024-07-04 12:15:00|36439.2|36419.2|36426.4|36406.4|36439.2|36419.2|36417.7|36397.7|281
1720095600000|2024-07-04 12:20:00|36426.3|36406.3|36425.6|36405.6|36431.9|36411.9|36425.6|36405.6|229
1720095900000|2024-07-04 12:25:00|36425.9|36405.9|36425.6|36405.6|36441.3|36411.3|36423.2|36389.5|233
1720096200000|2024-07-04 12:30:00|36425.5|36405.5|36415.7|36395.7|36442.8|36406|36410|36386.5|370
1720096500000|2024-07-04 12:35:00|36415.8|36395.8|36423.5|36403.5|36425.2|36405.2|36414.9|36394.9|261
1720096800000|2024-07-04 12:40:00|36423.6|36403.6|36405.3|36385.3|36423.6|36403.6|36402.7|36382.7|319
1720097100000|2024-07-04 12:45:00|36406.3|36386.3|36417.7|36397.7|36419.3|36399.3|36403.1|36383.1|349
1720097400000|2024-07-04 12:50:00|36417.5|36397.5|36415.8|36395.8|36418.2|36398.2|36407.7|36387.7|317
1720097700000|2024-07-04 12:55:00|36417.4|36397.4|36424.5|36404.5|36433.1|36413.1|36417.4|36397.4|370
1720098000000|2024-07-04 13:00:00|36424.7|36404.7|36426.1|36406.1|36427|36407|36417.3|36397.3|447
1720098300000|2024-07-04 13:05:00|36426.5|36406.5|36428.5|36408.5|36430.6|36410.6|36419.5|36399.5|307
1720098600000|2024-07-04 13:10:00|36428.1|36408.1|36417.6|36397.6|36428.9|36408.9|36413.5|36393.5|265
1720098900000|2024-07-04 13:15:00|36417.5|36397.5|36415.8|36395.8|36419.1|36399.1|36412.6|36392.6|320
1720099200000|2024-07-04 13:20:00|36415.1|36395.1|36421.9|36401.9|36428.9|36408.9|36412.5|36392.5|313
1720099500000|2024-07-04 13:25:00|36421.7|36401.7|36433.9|36413.9|36437.1|36417.1|36420|36400|346
1720099800000|2024-07-04 13:30:00|36434|36414|36430.4|36410.4|36438.1|36418.1|36430.3|36410.3|270
1720100100000|2024-07-04 13:35:00|36430.3|36410.3|36403.3|36383.3|36442.9|36411.8|36403|36371.9|303
1720100400000|2024-07-04 13:40:00|36403.8|36383.8|36396.5|36376.5|36419.9|36387.9|36391.9|36362.5|379
1720100700000|2024-07-04 13:45:00|36396.4|36376.4|36393.8|36373.8|36411.4|36391.4|36387.9|36367.9|419
1720101000000|2024-07-04 13:50:00|36393.6|36373.6|36386.9|36366.9|36393.9|36373.9|36384.1|36364.1|341
1720101300000|2024-07-04 13:55:00|36385.7|36365.7|36376.5|36356.5|36396|36376|36368.6|36348.6|408
1720101600000|2024-07-04 14:00:00|36376.3|36356.3|36372.7|36352.7|36376.6|36356.6|36367.2|36347.2|404
1720101900000|2024-07-04 14:05:00|36372.5|36352.5|36370|36350|36375.5|36355.5|36366|36346|408
1720102200000|2024-07-04 14:10:00|36369.8|36349.8|36371.8|36351.8|36390|36357.2|36369.5|36334.4|349
1720102500000|2024-07-04 14:15:00|36371.7|36351.7|36372.8|36352.8|36392.4|36360.2|36371.7|36336.5|339
1720102800000|2024-07-04 14:20:00|36372.6|36352.6|36362.8|36342.8|36387|36352.8|36359.5|36329.5|325
1720103100000|2024-07-04 14:25:00|36362.9|36342.9|36366.2|36346.2|36382.3|36347.1|36360.4|36326.3|255
1720103400000|2024-07-04 14:30:00|36366.3|36346.3|36362.1|36342.1|36386.5|36351.1|36361.8|36328.1|340
1720103700000|2024-07-04 14:35:00|36362.2|36342.2|36376.9|36326.9|36381.7|36346.4|36359|36324.9|266
1720104000000|2024-07-04 14:40:00|36376.7|36326.7|36362.9|36342.9|36379.8|36346.4|36357.7|36326|396
1720104300000|2024-07-04 14:45:00|36363.6|36343.6|36358|36338|36372.4|36352.4|36357.4|36337.4|327
1720104600000|2024-07-04 14:50:00|36357.4|36337.4|36350.1|36330.1|36361.1|36341.1|36340.7|36320.7|370
1720104900000|2024-07-04 14:55:00|36350|36330|36349.9|36329.9|36355.5|36335.5|36331.6|36311.6|378
1720105200000|2024-07-04 15:00:00|36350.1|36330.1|36348.8|36328.8|36356.6|36336.6|36347.9|36327.9|385
1720105500000|2024-07-04 15:05:00|36348.7|36328.7|36337.3|36317.3|36348.7|36328.7|36332.6|36312.6|280
1720105800000|2024-07-04 15:10:00|36337.5|36317.5|36333.4|36313.4|36340.7|36320.7|36330.5|36310.5|280
1720106100000|2024-07-04 15:15:00|36333.5|36313.5|36342.8|36322.8|36344.8|36324.8|36331.3|36311.3|276
1720106400000|2024-07-04 15:20:00|36343|36323|36351.4|36331.4|36353.4|36333.4|36340.9|36320.9|447
1720106700000|2024-07-04 15:25:00|36351.6|36331.6|36349.1|36329.1|36351.9|36331.9|36346|36326|171
1720107000000|2024-07-04 15:30:00|36350|36330|36344.4|36324.4|36350|36330|36344.4|36324.4|232
1720107300000|2024-07-04 15:35:00|36344.5|36324.5|36342.9|36322.9|36344.6|36324.6|36340|36320|157
1720107600000|2024-07-04 15:40:00|36342.8|36322.8|36342.8|36322.8|36344.7|36324.7|36340.8|36320.8|186
1720107900000|2024-07-04 15:45:00|36343.1|36323.1|36343.1|36323.1|36345.2|36325.2|36340.6|36320.6|327
1720108200000|2024-07-04 15:50:00|36343|36323|36347.4|36327.4|36366|36330.7|36341.9|36312.5|265
1720108500000|2024-07-04 15:55:00|36347.5|36327.5|36353.4|36333.4|36353.8|36333.8|36344.4|36324.4|266
1720108800000|2024-07-04 16:00:00|36353.5|36333.5|36354.7|36334.7|36357.6|36337.6|36353.5|36333.5|132
1720109100000|2024-07-04 16:05:00|36354.4|36334.4|36349.2|36329.2|36355.8|36335.8|36349|36329|136
1720109400000|2024-07-04 16:10:00|36349.3|36329.3|36347.5|36327.5|36369.4|36334.3|36347.5|36312.2|386
1720109700000|2024-07-04 16:15:00|36347.8|36327.8|36362.7|36312.7|36366.4|36330.2|36343.7|36308.5|391
1720110000000|2024-07-04 16:20:00|36362.4|36312.4|36346.6|36326.6|36364.3|36328.4|36344.4|36308.8|340
1720110300000|2024-07-04 16:25:00|36346.5|36326.5|36343.9|36323.9|36346.9|36326.9|36343.6|36323.6|194
1720110600000|2024-07-04 16:30:00|36344.1|36324.1|36346.9|36326.9|36361.6|36326.9|36343.2|36308.9|74
1720110900000|2024-07-04 16:35:00|36346.8|36326.8|36362.9|36312.9|36362.9|36327.5|36346|36312.7|41
1720111200000|2024-07-04 16:40:00|36363|36313|36350.9|36330.9|36363|36331.8|36347.7|36312.9|60
1720111500000|2024-07-04 16:45:00|36351|36331|36366.5|36316.5|36366.6|36331.4|36349.4|36313.8|78
1720111800000|2024-07-04 16:50:00|36366.4|36316.4|36388.8|36338.8|36393.8|36343.8|36355.5|36316.2|207
1720112100000|2024-07-04 16:55:00|36388.7|36338.7|36373.9|36323.9|36393.6|36343.6|36370|36320|489
1720112400000|2024-07-04 17:00:00|36374|36324|36379.2|36329.2|36387.2|36337.2|36371|36321|408
1720112700000|2024-07-04 17:05:00|36379.1|36329.1|36388.2|36338.2|36392.2|36341.9|36375.3|36325.3|177
1720113000000|2024-07-04 17:10:00|36388|36338|36384.3|36334.3|36397.2|36339.5|36377.4|36327|754
1720113300000|2024-07-04 17:15:00|36385.2|36335.2|36388.4|36338.4|36397.3|36338.4|36380.9|36327|414
1720113600000|2024-07-04 17:20:00|36387.8|36337.8|36380.7|36330.7|36390.3|36339.9|36377.8|36327.1|243
1720113900000|2024-07-04 17:25:00|36381.9|36331.9|36388|36328.3|36394.6|36340.7|36375.6|36325.6|257
1720114200000|2024-07-04 17:30:00|36389.8|36330.3|36390.6|36322.3|36400.7|36336.3|36376.6|36315.9|969
1720114500000|2024-07-04 17:35:00|36392.7|36319.2|36386.6|36335.1|36401.1|36335.4|36384|36316.2|743
1720114800000|2024-07-04 17:40:00|36385.2|36335.2|36382.9|36332.9|36403.3|36336.7|36381.9|36318.5|295
1720115100000|2024-07-04 17:45:00|36383|36333|36393.2|36327.2|36401.6|36338|36373.7|36317.1|276
1720115400000|2024-07-04 17:50:00|36393|36327.4|36386.1|36336.1|36403.1|36344.2|36376.9|36313.5|446
1720115700000|2024-07-04 17:55:00|36390.5|36324.7|36387.8|36328.9|36403.2|36340.1|36376.9|36315.5|635
1720116000000|2024-07-04 18:00:00|36385.8|36330.9|36393.6|36332.6|36407.8|36338.9|36376.8|36314.3|430
1720116300000|2024-07-04 18:05:00|36393.5|36332.9|36388.9|36338.9|36408.3|36340.9|36380.7|36323.6|193
1720116600000|2024-07-04 18:10:00|36389.2|36338.5|36388.2|36322.2|36411.1|36349.2|36382.4|36319.9|333
1720116900000|2024-07-04 18:15:00|36389.2|36322.1|36387.6|36328.1|36402.6|36334.9|36374.5|36317.6|357
1720117200000|2024-07-04 18:20:00|36385.4|36328|36386.8|36326.5|36417.8|36352.9|36380.1|36320.3|389
1720117500000|2024-07-04 18:25:00|36386.7|36326.8|36388.1|36328.6|36402.9|36345.4|36379.4|36316.3|326
1720117800000|2024-07-04 18:30:00|36388|36330|36385.4|36334.6|36400.5|36341.2|36377.3|36322.6|276
1720118100000|2024-07-04 18:35:00|36385|36334.8|36397.5|36321.3|36398.9|36338.5|36377.7|36317.7|186
1720118400000|2024-07-04 18:40:00|36396|36322.6|36381.7|36320.8|36399.9|36334.1|36377|36313.2|741
1720118700000|2024-07-04 18:45:00|36392.9|36318|36395.4|36316.4|36400.6|36332.1|36377.7|36308.7|709
1720119000000|2024-07-04 18:50:00|36394.5|36318.4|36392.8|36319.1|36408.4|36333.4|36379.8|36307.3|552
1720119300000|2024-07-04 18:55:00|36392.3|36322.4|36387|36323.7|36404.6|36330.1|36375.6|36314|613
1720119600000|2024-07-04 19:00:00|36389.3|36325.2|36373.3|36323.3|36427.1|36350.4|36372.1|36310.5|525
1720119900000|2024-07-04 19:05:00|36373.5|36323.5|36384.7|36334.7|36407.7|36335.5|36373.5|36314.1|346
1720120200000|2024-07-04 19:10:00|36384.5|36334.5|36393.3|36320.3|36407.7|36341.8|36375.9|36304.7|454
1720120500000|2024-07-04 19:15:00|36392|36319.7|36385|36335|36406.9|36336.7|36383.3|36307.2|564
1720120800000|2024-07-04 19:20:00|36385.1|36335.1|36391.1|36324.6|36407.4|36335.1|36380.5|36308.6|869
1720121100000|2024-07-04 19:25:00|36391|36324.7|36387.6|36326.5|36406.6|36333.1|36380.6|36308.4|570
1720121400000|2024-07-04 19:30:00|36388|36326.4|36397|36313|36406.8|36329.4|36387.7|36304.6|342
1720121700000|2024-07-04 19:35:00|36398.4|36310.7|36396.2|36310.6|36407.3|36326.3|36384.9|36299.9|572
1720122000000|2024-07-04 19:40:00|36395.4|36310.5|36392.1|36316.7|36404.8|36324.9|36379.1|36302.1|303
1720122300000|2024-07-04 19:45:00|36392.5|36316.5|36397.2|36311|36406.1|36325.4|36386.4|36300.2|452
1720122600000|2024-07-04 19:50:00|36397.8|36310.9|36387.5|36314.9|36399.4|36323.4|36384.3|36307.1|377
1720122900000|2024-07-04 19:55:00|36388.6|36315|36396.1|36308.6|36397.7|36321.4|36385.8|36307.1|309
1720123200000|2024-07-04 20:00:00|36396|36310.8|36390.9|36310.5|36403.2|36314.6|36387.9|36299.5|237
1720123500000|2024-07-04 20:05:00|36391.4|36310.3|36398.9|36305.6|36403.7|36317.2|36376.3|36303|210
1720123800000|2024-07-04 20:10:00|36393.2|36305.7|36391.2|36309|36402.9|36312.3|36382.4|36303.1|190
1720124100000|2024-07-04 20:15:00|36390.7|36309.2|36394.7|36304.6|36395.8|36310.4|36383.1|36302.9|155
1720124400000|2024-07-04 20:20:00|36394.4|36304.4|36375.8|36312.1|36394.4|36312.1|36375.6|36303.4|60
1720124700000|2024-07-04 20:25:00|36377.2|36312.6|36393.6|36300.6|36393.7|36312.6|36374.1|36299.8|103
1720125000000|2024-07-04 20:30:00|36400.5|36291.2|36397.7|36295.8|36402.2|36310|36387.3|36291.2|81
1720125300000|2024-07-04 20:35:00|36397.8|36295.7|36394.6|36297.6|36403|36313|36388.6|36291.5|90
1720125600000|2024-07-04 20:40:00|36403.7|36297.7|36401.2|36296.2|36405.5|36314|36389.3|36291.8|83
1720125900000|2024-07-04 20:45:00|36401.3|36295.1|36396.5|36301|36408.2|36313|36390.7|36292.5|75
1720126200000|2024-07-04 20:50:00|36401.7|36301.4|36399.8|36297.2|36404.2|36316|36394.7|36293.2|94
1720126500000|2024-07-04 20:55:00|36395.3|36302.3|36407.1|36287.1|36408.3|36313|36384.9|36276.2|114
1720126800000|2024-07-04 21:00:00|36410.8|36290.8|36425.2|36305.2|36425.2|36305.2|36396.5|36276.5|18
1720127100000|2024-07-04 21:05:00|36422.5|36302.5|36415.8|36295.8|36425.6|36305.6|36401.7|36281.7|114
1720127400000|2024-07-04 21:10:00|36415.6|36295.6|36418.3|36298.3|36431|36311|36409.6|36289.6|121
1720127700000|2024-07-04 21:15:00|36418.4|36298.4|36408.7|36288.7|36423|36303|36407.9|36287.9|124
1720128000000|2024-07-04 21:20:00|36408.6|36288.6|36408.5|36288.5|36409.8|36289.8|36407.6|36287.6|47
1720128300000|2024-07-04 21:25:00|36408.6|36288.6|36409|36289|36409.2|36289.2|36408.5|36288.5|42
1720128600000|2024-07-04 21:30:00|36408.8|36288.8|36411.2|36298.2|36412.4|36299.1|36408|36288|46
1720128900000|2024-07-04 21:35:00|36411.3|36298.1|36412.2|36302.3|36414.1|36302.9|36410.3|36298.1|64
1720129200000|2024-07-04 21:40:00|36411.8|36301.3|36410.9|36303|36411.8|36303.8|36410.5|36301.2|16
1720129500000|2024-07-04 21:45:00|36411.2|36303.8|36412.8|36304.3|36412.8|36304.3|36409.5|36302.9|12
1720129800000|2024-07-04 21:50:00|36412.9|36304.9|36409.6|36303|36413.2|36304.9|36408.3|36301.3|29
1720130100000|2024-07-04 21:55:00|36409.5|36302.9|36402.2|36303.3|36409.5|36305.1|36401.8|36301.3|24
1720130400000|2024-07-04 22:00:00|36401.1|36302.3|36406|36293.7|36412.1|36308.3|36398.7|36283.2|131
1720130700000|2024-07-04 22:05:00|36406.3|36302|36401.2|36310.9|36407.1|36310.9|36398.3|36292.4|60
1720131000000|2024-07-04 22:10:00|36401.4|36310.5|36403.2|36300.2|36406.7|36310.5|36396.1|36296.5|84
1720131300000|2024-07-04 22:15:00|36402.9|36300.1|36395.7|36306.9|36402.9|36314.1|36387|36299|83
1720131600000|2024-07-04 22:20:00|36395.3|36307.2|36403.4|36302.8|36403.8|36308.3|36395.3|36302.2|85
1720131900000|2024-07-04 22:25:00|36403.1|36302.7|36395.7|36306|36404.8|36314.9|36387.9|36301.8|74
1720132200000|2024-07-04 22:30:00|36401.8|36304.6|36397.6|36306.8|36402.5|36307.8|36397.2|36304.6|60
1720132500000|2024-07-04 22:35:00|36397.2|36307.2|36400.8|36303.4|36401.9|36307.9|36395.9|36303.2|50
1720132800000|2024-07-04 22:40:00|36396.6|36305.7|36391|36313.5|36402.5|36313.5|36390.8|36303.4|41
1720133100000|2024-07-04 22:45:00|36400.4|36312|36397|36311.6|36403.9|36312.8|36395.9|36300.5|54
1720133400000|2024-07-04 22:50:00|36399.4|36300.7|36399|36311.9|36401.6|36311.9|36395.1|36300.7|26
1720133700000|2024-07-04 22:55:00|36395.2|36303.1|36398.7|36302.6|36400.4|36313.4|36393.9|36300.7|59
1720134000000|2024-07-04 23:00:00|36398.1|36303.2|36397.5|36304.8|36401.3|36311.9|36394.1|36301.6|136
1720134300000|2024-07-04 23:05:00|36397.3|36304.5|36395|36304.8|36397.8|36313.1|36394.3|36302.1|154
1720134600000|2024-07-04 23:10:00|36395.1|36304.9|36397|36304.9|36402.5|36314.5|36393.5|36304.3|131
1720134900000|2024-07-04 23:15:00|36396.9|36304.7|36397.6|36312.8|36397.7|36313.7|36381.5|36303.9|124
1720135200000|2024-07-04 23:20:00|36394.9|36303.7|36398.3|36307.3|36398.8|36313.2|36394.1|36303.6|165
1720135500000|2024-07-04 23:25:00|36398.2|36307.2|36399.1|36304.7|36402.3|36314.6|36395.5|36304.6|86
1720135800000|2024-07-04 23:30:00|36396.4|36304.5|36402|36307.7|36407.6|36315.6|36396.4|36304|152
1720136100000|2024-07-04 23:35:00|36404.5|36308.2|36401.8|36308.8|36404.8|36316.6|36396.9|36303.8|176
1720136400000|2024-07-04 23:40:00|36401.9|36308.9|36397.7|36314.2|36408.1|36317.9|36383.4|36307|128
1720136700000|2024-07-04 23:45:00|36397.6|36314.1|36400.5|36313.8|36400.6|36324|36395.6|36312.7|48
1720137000000|2024-07-04 23:50:00|36397.6|36313.7|36397.7|36314|36400.7|36322.3|36394.4|36313|69
1720137300000|2024-07-04 23:55:00|36397.2|36313.6|36392.7|36337.8|36402|36341.8|36384.4|36311.9|429
1720137600000|2024-07-05 00:00:00|36393.3|36339|36380.6|36330.6|36395.3|36339.1|36377.8|36326|490
1720137900000|2024-07-05 00:05:00|36380.7|36330.7|36379.8|36327.2|36384.6|36332.4|36377.5|36325.6|412
1720138200000|2024-07-05 00:10:00|36380.2|36328.1|36380.1|36330.1|36383.6|36331.4|36375.1|36322.8|448
1720138500000|2024-07-05 00:15:00|36380.6|36330.6|36368.9|36307.9|36382.7|36331.6|36360.8|36298.7|321
1720138800000|2024-07-05 00:20:00|36369|36307.8|36370.2|36320.2|36375.5|36320.2|36362.4|36307.7|269
1720139100000|2024-07-05 00:25:00|36370.1|36320.1|36375.8|36320.8|36376.9|36324.4|36369.7|36318.4|295
1720139400000|2024-07-05 00:30:00|36375.6|36320.9|36353.6|36291.7|36376.4|36320.9|36345.6|36282.9|399
1720139700000|2024-07-05 00:35:00|36353.3|36291.6|36358.8|36308.8|36363.9|36310.5|36346.2|36290.1|251
1720140000000|2024-07-05 00:40:00|36359|36309|36360.2|36304.4|36363.5|36309.4|36353.6|36301|279
1720140300000|2024-07-05 00:45:00|36359.8|36304.1|36363.1|36308.6|36364.9|36310.5|36355.7|36298|361
1720140600000|2024-07-05 00:50:00|36363|36310.7|36363.8|36313.8|36365.5|36315.3|36359.8|36309.8|268
1720140900000|2024-07-05 00:55:00|36363.9|36313.9|36369.9|36319.4|36370|36320|36361.9|36311.9|203
1720141200000|2024-07-05 01:00:00|36369.3|36319.1|36361.6|36311.6|36370.1|36319.5|36358.6|36303.7|260
1720141500000|2024-07-05 01:05:00|36361.7|36311.7|36360|36309.1|36365.6|36314.9|36358.8|36308.8|208
1720141800000|2024-07-05 01:10:00|36359.5|36309|36360.3|36306.1|36361|36310.2|36355|36305|262
1720142100000|2024-07-05 01:15:00|36360.1|36305.8|36351.8|36291.2|36362.1|36311.7|36351.5|36290.7|327
1720142400000|2024-07-05 01:20:00|36351.6|36291.3|36346.5|36296.5|36353.9|36298.1|36341.5|36289.2|188
1720142700000|2024-07-05 01:25:00|36346.3|36296.3|36356.9|36306.9|36359.7|36307.6|36346.3|36296.3|269
1720143000000|2024-07-05 01:30:00|36356.8|36306.8|36358.4|36308.4|36360.1|36308.9|36354.8|36304.8|378
1720143300000|2024-07-05 01:35:00|36358.3|36308.3|36356.8|36306.8|36362.1|36312.1|36356.8|36306.8|188
1720143600000|2024-07-05 01:40:00|36357.3|36307.3|36354.8|36304.8|36359.8|36309.8|36349.5|36299.5|228
1720143900000|2024-07-05 01:45:00|36354.7|36304.7|36353.3|36303.3|36356.3|36306.3|36351.5|36301.5|114
1720144200000|2024-07-05 01:50:00|36353.6|36303.6|36351.3|36301.3|36356|36306|36349.2|36299.2|145
1720144500000|2024-07-05 01:55:00|36351.4|36301.2|36355.8|36305.8|36356|36306|36350|36300|206
1720144800000|2024-07-05 02:00:00|36356.1|36306.1|36360.2|36310.2|36361.8|36311.8|36355.7|36305.7|196
1720145100000|2024-07-05 02:05:00|36360.3|36310.3|36353.5|36303.5|36361.7|36311.7|36353.3|36303.3|228
1720145400000|2024-07-05 02:10:00|36354.2|36304.2|36357|36307|36357|36307|36352.9|36302.9|126
1720145700000|2024-07-05 02:15:00|36356.8|36306.8|36355|36305|36358.2|36308.2|36353.8|36303.8|304
1720146000000|2024-07-05 02:20:00|36355.1|36305.1|36354.7|36304.7|36360.2|36310.2|36353.9|36303.9|282
1720146300000|2024-07-05 02:25:00|36354.2|36304.2|36350.4|36300.4|36354.9|36304.9|36350.3|36300.3|127
1720146600000|2024-07-05 02:30:00|36350.5|36300.5|36355|36305|36355.6|36305.6|36350.5|36300.5|148
1720146900000|2024-07-05 02:35:00|36355.1|36305.1|36357.6|36307.6|36361|36311|36354.6|36304.6|159
1720147200000|2024-07-05 02:40:00|36357.5|36307.5|36354.6|36304.6|36358.6|36308.6|36354.6|36304.6|138
1720147500000|2024-07-05 02:45:00|36354.8|36304.8|36355.2|36305.2|36358.8|36308.8|36354.5|36304.5|197
1720147800000|2024-07-05 02:50:00|36355|36305|36348.2|36297.2|36356.8|36306.8|36345|36295|204
1720148100000|2024-07-05 02:55:00|36348.6|36297.3|36350.4|36300.4|36351.6|36301.6|36346.9|36296.9|183
1720148400000|2024-07-05 03:00:00|36350.7|36300.7|36345.5|36295.5|36351.6|36301.6|36342.2|36292.2|175
1720148700000|2024-07-05 03:05:00|36345.7|36295.7|36347.8|36297.8|36348.9|36298.9|36344.6|36294.6|191
1720149000000|2024-07-05 03:10:00|36347.9|36297.9|36347.6|36297.6|36350.5|36300.5|36345.4|36295.1|203
1720149300000|2024-07-05 03:15:00|36347.5|36297.5|36347.8|36297.8|36350.3|36300.3|36346.3|36296.3|187
1720149600000|2024-07-05 03:20:00|36347.7|36297.7|36341.2|36291.2|36349.8|36299.6|36339.9|36289.9|226
1720149900000|2024-07-05 03:25:00|36341.4|36291.4|36340.5|36290.5|36343|36293|36338.3|36288.3|162
1720150200000|2024-07-05 03:30:00|36340.6|36290.6|36342|36292|36343.1|36293.1|36339.8|36289.8|140
1720150500000|2024-07-05 03:35:00|36342.6|36292.6|36340.5|36290.5|36345.2|36295.2|36337.7|36287.7|128
1720150800000|2024-07-05 03:40:00|36340.4|36290.4|36341.3|36291.3|36342.6|36292.6|36338.9|36288.9|157
1720151100000|2024-07-05 03:45:00|36341.1|36291.1|36344.8|36294.8|36349.2|36299.2|36340.7|36290.7|88
1720151400000|2024-07-05 03:50:00|36345|36295|36343.8|36293.8|36345.4|36295.4|36343.3|36293.3|96
1720151700000|2024-07-05 03:55:00|36343.7|36293.7|36343.6|36293.6|36345.9|36295.9|36342.1|36292.1|132
1720152000000|2024-07-05 04:00:00|36343.8|36293.8|36348|36298|36348.5|36298.5|36343.8|36293.8|153
1720152300000|2024-07-05 04:05:00|36347.8|36297.8|36347|36297|36347.9|36297.9|36344.4|36294.4|107
1720152600000|2024-07-05 04:10:00|36347.2|36297.2|36346.1|36296.1|36349.3|36299.3|36345|36295|121
1720152900000|2024-07-05 04:15:00|36346.2|36296.2|36344.6|36294.6|36346.4|36296.4|36344.6|36294.6|55
1720153200000|2024-07-05 04:20:00|36344.7|36294.7|36345.2|36295.2|36346.5|36296.5|36344.6|36294.6|54
1720153500000|2024-07-05 04:25:00|36344.7|36294.7|36344.6|36294.6|36346.1|36296.1|36344.5|36294.5|86
1720153800000|2024-07-05 04:30:00|36344.7|36294.7|36344.9|36294.9|36348.3|36298.3|36344|36294|90
1720154100000|2024-07-05 04:35:00|36344.6|36294.6|36345.6|36295.6|36348.2|36298.2|36343|36293|86
1720154400000|2024-07-05 04:40:00|36345.5|36295.5|36342.8|36292.8|36345.6|36295.6|36342.8|36292.8|95
1720154700000|2024-07-05 04:45:00|36343.1|36293.1|36343.9|36293.9|36347.8|36297.8|36343.1|36293.1|67
1720155000000|2024-07-05 04:50:00|36344|36294|36340.7|36290.7|36344.4|36294.4|36340.5|36290.5|87
1720155300000|2024-07-05 04:55:00|36340.5|36290.5|36343.5|36293.5|36344.2|36294.2|36340.2|36290.2|93
1720155600000|2024-07-05 05:00:00|36343.6|36293.6|36343.5|36293.5|36348.1|36298.1|36342.2|36292.2|85
1720155900000|2024-07-05 05:05:00|36343.6|36293.6|36344|36294|36344.9|36294.9|36342.3|36292.3|133
1720156200000|2024-07-05 05:10:00|36343.9|36293.9|36345.5|36295.5|36346|36296|36343.6|36293.6|100
1720156500000|2024-07-05 05:15:00|36345.6|36295.6|36347.5|36297.5|36352|36302|36344.6|36294.6|121
1720156800000|2024-07-05 05:20:00|36347.2|36297.2|36344.5|36294.5|36347.4|36297.4|36342.7|36292.7|130
1720157100000|2024-07-05 05:25:00|36344.6|36294.6|36346.4|36296.4|36350.7|36300.7|36342.9|36292.9|87
1720157400000|2024-07-05 05:30:00|36345.9|36295.9|36343.9|36293.9|36346.6|36296.6|36342.1|36292.1|117
1720157700000|2024-07-05 05:35:00|36343.8|36293.8|36344.4|36294.4|36347.1|36297.1|36341.4|36291.4|101
1720158000000|2024-07-05 05:40:00|36344.2|36294.2|36341.8|36290.9|36345.5|36295.5|36339.9|36289.9|153
1720158300000|2024-07-05 05:45:00|36341.7|36291|36341.8|36291.8|36345.7|36295.7|36338.7|36288.2|128
1720158600000|2024-07-05 05:50:00|36342.9|36292.9|36337.1|36286.4|36347.4|36293.2|36336.7|36285|179
1720158900000|2024-07-05 05:55:00|36343.9|36286.5|36352.5|36288.3|36352.5|36291.4|36331|36279.5|234
1720159200000|2024-07-05 06:00:00|36355|36289.7|36326.7|36276.7|36355|36300|36326.7|36276.7|408
1720159500000|2024-07-05 06:05:00|36326.6|36276.6|36326.1|36276.1|36330.2|36280.2|36323|36273|374
1720159800000|2024-07-05 06:10:00|36325.4|36275.4|36329.8|36279.8|36330.8|36296.1|36311.7|36275.2|246
1720160100000|2024-07-05 06:15:00|36330.1|36280.1|36323|36273|36332.7|36282.7|36321.1|36271.1|343
1720160400000|2024-07-05 06:20:00|36324|36274|36308.1|36258.1|36324.4|36274.4|36306.9|36256.9|402
1720160700000|2024-07-05 06:25:00|36308.9|36258.9|36327.7|36251.1|36327.7|36263.8|36292.9|36234.6|327
1720161000000|2024-07-05 06:30:00|36327.8|36247.7|36306.5|36256.5|36333|36275.7|36291.9|36246.5|420
1720161300000|2024-07-05 06:35:00|36306.4|36256.4|36293.9|36243.9|36306.5|36271.2|36278.2|36242.2|301
1720161600000|2024-07-05 06:40:00|36295.3|36245.3|36284.7|36234.7|36298.3|36260.4|36275.3|36233.8|307
1720161900000|2024-07-05 06:45:00|36288.3|36238.3|36284.1|36234.1|36293.8|36243.8|36269.4|36219.4|446
1720162200000|2024-07-05 06:50:00|36284.2|36234.2|36271.5|36251.5|36284.2|36251.6|36261.4|36225.6|311
1720162500000|2024-07-05 06:55:00|36271|36251|36274.6|36254.6|36285.6|36265.6|36271|36251|306
1720162800000|2024-07-05 07:00:00|36275.1|36255.1|36291.8|36271.8|36303.6|36279.2|36274.7|36242.5|509
1720163100000|2024-07-05 07:05:00|36291.2|36271.2|36288.2|36238.2|36294.3|36271.6|36276.9|36238.2|444
1720163400000|2024-07-05 07:10:00|36288.3|36238.3|36280.9|36230.9|36289.4|36239.4|36275.6|36225.6|402
1720163700000|2024-07-05 07:15:00|36281.3|36231.3|36269.8|36249.8|36284.4|36262.7|36268.8|36231.3|432
1720164000000|2024-07-05 07:20:00|36273.9|36253.9|36282.7|36262.7|36283.6|36263.6|36265.4|36245.4|478
1720164300000|2024-07-05 07:25:00|36282.3|36262.3|36263.6|36243.6|36283.4|36263.4|36263.5|36243.5|368
1720164600000|2024-07-05 07:30:00|36263.5|36243.5|36265.9|36245.9|36266.3|36246.3|36256.6|36236.6|244
1720164900000|2024-07-05 07:35:00|36266.2|36246.2|36236|36216|36272|36252|36233.9|36213.9|383
1720165200000|2024-07-05 07:40:00|36236.1|36216.1|36237.7|36217.7|36239.3|36219.3|36227.5|36207.5|222
1720165500000|2024-07-05 07:45:00|36237.1|36217.1|36237.1|36217.1|36243.5|36223.5|36234.4|36214.4|239
1720165800000|2024-07-05 07:50:00|36237.5|36217.5|36217|36197|36237.5|36217.5|36212.3|36192.3|315
1720166100000|2024-07-05 07:55:00|36217.1|36197.1|36233.7|36183.7|36236.8|36214.4|36210.6|36183.7|316
1720166400000|2024-07-05 08:00:00|36234.2|36184.2|36230.6|36210.6|36248.9|36216.2|36225.3|36183.9|317
1720166700000|2024-07-05 08:05:00|36230.5|36210.5|36243|36223|36243.3|36223.3|36230.2|36210.2|255
1720167000000|2024-07-05 08:10:00|36242.9|36222.9|36253.2|36233.2|36273.8|36253.8|36242.9|36222.9|369
1720167300000|2024-07-05 08:15:00|36253.1|36233.1|36268.4|36248.4|36270.5|36250.5|36251.5|36231.5|283
1720167600000|2024-07-05 08:20:00|36268.5|36248.5|36268.1|36248.1|36271.9|36251.9|36265|36245|248
1720167900000|2024-07-05 08:25:00|36268|36248|36269.2|36249.2|36271.1|36251.1|36265.1|36245.1|262
1720168200000|2024-07-05 08:30:00|36268.8|36248.8|36274.4|36254.4|36275.5|36255.5|36266.3|36246.3|203
1720168500000|2024-07-05 08:35:00|36274.6|36254.6|36290|36240|36295.6|36260.4|36273.5|36240|257
1720168800000|2024-07-05 08:40:00|36290.3|36240.3|36261.9|36241.9|36290.3|36251.6|36249.2|36229.2|235
1720169100000|2024-07-05 08:45:00|36261.1|36241.1|36270.1|36250.1|36270.1|36250.1|36259|36239|260
1720169400000|2024-07-05 08:50:00|36270.6|36250.6|36261|36241|36275|36255|36257.8|36237.8|298
1720169700000|2024-07-05 08:55:00|36260.9|36240.9|36291.4|36241.4|36295.6|36245.6|36249.6|36215.8|364
1720170000000|2024-07-05 09:00:00|36291.5|36241.5|36267.7|36247.7|36293.2|36260.8|36260|36238.5|357
1720170300000|2024-07-05 09:05:00|36267.9|36247.9|36267.3|36247.3|36274.8|36254.8|36262.5|36242.5|304
1720170600000|2024-07-05 09:10:00|36267.6|36247.6|36258|36238|36269.3|36249.3|36257.7|36237.7|268
1720170900000|2024-07-05 09:15:00|36258.2|36238.2|36245.2|36225.2|36258.3|36238.3|36245.2|36225.2|259
1720171200000|2024-07-05 09:20:00|36245.3|36225.3|36247.4|36227.4|36256|36236|36238.4|36218.4|214
1720171500000|2024-07-05 09:25:00|36247.7|36227.7|36249.5|36229.5|36251.9|36231.9|36235.6|36215.6|299
1720171800000|2024-07-05 09:30:00|36249.4|36229.4|36265.8|36245.8|36266.1|36246.1|36246.3|36226.3|218
1720172100000|2024-07-05 09:35:00|36265.9|36245.9|36264.3|36244.3|36266.6|36246.6|36250|36230|239
1720172400000|2024-07-05 09:40:00|36264.4|36244.4|36268.8|36248.8|36270.7|36250.7|36262.1|36242.1|245
1720172700000|2024-07-05 09:45:00|36268.7|36248.7|36261.8|36241.8|36269.2|36249.2|36257.5|36237.5|260
1720173000000|2024-07-05 09:50:00|36262|36242|36266.1|36246.1|36270.7|36250.7|36257.7|36237.7|220
1720173300000|2024-07-05 09:55:00|36266.4|36246.4|36272.2|36252.2|36272.6|36252.6|36262|36242|242
1720173600000|2024-07-05 10:00:00|36270.3|36250.3|36262.8|36242.8|36279.4|36259.4|36261.4|36241.4|305
1720173900000|2024-07-05 10:05:00|36265.8|36245.8|36253.3|36233.3|36265.9|36245.9|36253.3|36233.3|232
1720174200000|2024-07-05 10:10:00|36254|36234|36239.7|36219.7|36264.9|36244.9|36239.7|36219.7|221
1720174500000|2024-07-05 10:15:00|36239.5|36219.5|36225.3|36205.3|36239.5|36219.5|36222.8|36202.8|256
1720174800000|2024-07-05 10:20:00|36225.2|36205.2|36227|36207|36238|36218|36223.2|36203.2|186
1720175100000|2024-07-05 10:25:00|36227.1|36207.1|36248.7|36228.7|36248.8|36228.8|36224.6|36204.6|284
1720175400000|2024-07-05 10:30:00|36248.6|36228.6|36255.4|36235.4|36258.7|36238.7|36248.4|36228.4|226
1720175700000|2024-07-05 10:35:00|36255.6|36235.6|36238.7|36218.7|36258.4|36238.4|36237.5|36217.5|242
1720176000000|2024-07-05 10:40:00|36239|36219|36244.6|36224.6|36252.3|36232.3|36238.9|36218.9|197
1720176300000|2024-07-05 10:45:00|36244.5|36224.5|36292.1|36272.1|36296.1|36276.1|36244.2|36224.2|253
1720176600000|2024-07-05 10:50:00|36292|36272|36291.1|36271.1|36297.3|36277.3|36283|36263|253
1720176900000|2024-07-05 10:55:00|36291.7|36271.7|36314.5|36294.5|36317|36297|36289.1|36269.1|276
1720177200000|2024-07-05 11:00:00|36314.6|36294.6|36322.7|36302.7|36332.3|36312.3|36314|36294|278
1720177500000|2024-07-05 11:05:00|36322.8|36302.8|36291.1|36271.1|36325.5|36305.5|36290.9|36270.9|241
1720177800000|2024-07-05 11:10:00|36290.5|36270.5|36281.5|36261.5|36297.7|36277.7|36275.1|36255.1|245
1720178100000|2024-07-05 11:15:00|36282|36262|36279.2|36259.2|36282.4|36262.4|36277|36257|158
1720178400000|2024-07-05 11:20:00|36279|36259|36284.7|36264.7|36288.3|36268.3|36278.7|36258.7|164
1720178700000|2024-07-05 11:25:00|36284.8|36264.8|36280.4|36260.4|36285.3|36265.3|36280.1|36260.1|204
1720179000000|2024-07-05 11:30:00|36280.1|36260.1|36286.1|36266.1|36287.7|36267.7|36279.8|36259.8|164
1720179300000|2024-07-05 11:35:00|36286|36266|36285|36265|36288.5|36268.5|36284.3|36264.3|143
1720179600000|2024-07-05 11:40:00|36285.4|36265.4|36287.7|36267.7|36296.7|36276.7|36284.7|36264.7|212
1720179900000|2024-07-05 11:45:00|36287.4|36267.4|36304.5|36284.5|36308.4|36288.4|36285.9|36265.9|193
1720180200000|2024-07-05 11:50:00|36304.7|36284.7|36309.7|36289.7|36310.3|36290.3|36304.6|36284.6|232
1720180500000|2024-07-05 11:55:00|36309.3|36289.3|36323.8|36303.8|36329.6|36309.6|36305.3|36285.3|361
1720180800000|2024-07-05 12:00:00|36323.9|36303.9|36310.7|36260.7|36323.9|36303.9|36296.6|36256.7|404
1720181100000|2024-07-05 12:05:00|36310.6|36260.6|36276.1|36256.1|36311.6|36261.6|36272.2|36242.5|369
1720181400000|2024-07-05 12:10:00|36276|36256|36267.1|36247.1|36285.4|36260.4|36260.1|36226.4|401
1720181700000|2024-07-05 12:15:00|36267|36247|36271.2|36221.2|36275.4|36255.4|36257.4|36221|405
1720182000000|2024-07-05 12:20:00|36270.7|36220.7|36264.2|36214.2|36271.9|36237.1|36250.3|36201.1|420
1720182300000|2024-07-05 12:25:00|36249|36229|36295.1|36200.1|36300.4|36230.2|36243|36200.1|517
1720182600000|2024-07-05 12:30:00|36296|36201.5|36259.8|36239.8|36401.5|36284.9|36198.9|36162|1012
1720182900000|2024-07-05 12:35:00|36258.1|36238.1|36307.5|36287.5|36322.9|36302.9|36225.3|36205.3|936
1720183200000|2024-07-05 12:40:00|36306.1|36286.1|36218.7|36198.7|36309.2|36289.2|36218.7|36198.7|888
1720183500000|2024-07-05 12:45:00|36219.2|36199.2|36244.7|36224.7|36246.6|36226.6|36213.2|36193.2|791
1720183800000|2024-07-05 12:50:00|36244.6|36224.6|36235.6|36215.6|36254.1|36234.1|36221.7|36201.7|784
1720184100000|2024-07-05 12:55:00|36235.8|36215.8|36220.8|36200.8|36238.9|36218.9|36201.5|36181.5|643
1720184400000|2024-07-05 13:00:00|36220.9|36200.9|36244.5|36224.5|36250.9|36230.9|36212.5|36192.5|669
1720184700000|2024-07-05 13:05:00|36244.6|36224.6|36223.5|36203.5|36253.3|36233.3|36212|36192|705
1720185000000|2024-07-05 13:10:00|36223.4|36203.4|36221.9|36201.9|36228.5|36208.5|36210.7|36190.7|679
1720185300000|2024-07-05 13:15:00|36222.2|36202.2|36251.3|36231.3|36256.3|36236.3|36222.2|36202.2|640
1720185600000|2024-07-05 13:20:00|36251.2|36231.2|36249.3|36229.3|36265.3|36245.3|36245.7|36225.7|553
1720185900000|2024-07-05 13:25:00|36251|36231|36262.6|36242.6|36267.8|36247.8|36235.4|36215.4|512
1720186200000|2024-07-05 13:30:00|36263.8|36243.8|36255|36235|36281.7|36261.7|36241.9|36221.9|650
1720186500000|2024-07-05 13:35:00|36255.3|36235.3|36256.1|36236.1|36265.8|36245.8|36245.7|36225.7|564
1720186800000|2024-07-05 13:40:00|36256.3|36236.3|36266.1|36246.1|36266.1|36246.1|36246.9|36226.9|503
1720187100000|2024-07-05 13:45:00|36266.2|36246.2|36320.2|36300.2|36320.4|36300.4|36264.2|36244.2|634
1720187400000|2024-07-05 13:50:00|36319.4|36299.4|36322.9|36302.9|36356.6|36336.6|36315.3|36295.3|775
1720187700000|2024-07-05 13:55:00|36323|36303|36330.3|36280.3|36352.4|36306.9|36316.5|36280.2|640
1720188000000|2024-07-05 14:00:00|36330.2|36280.2|36342.5|36322.5|36384.5|36349.5|36329.6|36279.6|664
1720188300000|2024-07-05 14:05:00|36342.6|36322.6|36350.8|36330.8|36352|36332|36340|36320|669
1720188600000|2024-07-05 14:10:00|36351|36331|36367.7|36317.7|36385.6|36345.4|36351|36308.4|656
1720188900000|2024-07-05 14:15:00|36368.8|36318.8|36364.7|36314.7|36374.2|36341.7|36349.3|36308.6|594
1720189200000|2024-07-05 14:20:00|36364.5|36314.5|36322.2|36302.2|36364.5|36321.2|36321.8|36301.8|565
1720189500000|2024-07-05 14:25:00|36322.4|36302.4|36323.6|36303.6|36343.4|36304|36318.3|36276.2|573
1720189800000|2024-07-05 14:30:00|36323.7|36303.7|36305.6|36285.6|36324.2|36304.2|36290.6|36270.6|542
1720190100000|2024-07-05 14:35:00|36305.7|36285.7|36300.7|36280.7|36331|36285.7|36286.8|36250.2|544
1720190400000|2024-07-05 14:40:00|36300.6|36280.6|36289.5|36269.5|36303.7|36283.7|36285.6|36265.6|459
1720190700000|2024-07-05 14:45:00|36289.4|36269.4|36294.2|36274.2|36302.7|36282.7|36281.5|36261.5|482
1720191000000|2024-07-05 14:50:00|36294.3|36274.3|36282.5|36262.5|36297.9|36277.9|36281.4|36261.4|513
1720191300000|2024-07-05 14:55:00|36282.1|36262.1|36281.6|36261.6|36293.4|36273.4|36276.9|36256.9|523
1720191600000|2024-07-05 15:00:00|36281.9|36261.9|36299.4|36279.4|36304.6|36284.6|36278.3|36258.3|523
1720191900000|2024-07-05 15:05:00|36299.3|36279.3|36267.8|36247.8|36300.2|36280.2|36243.1|36223.1|559
1720192200000|2024-07-05 15:10:00|36268.2|36248.2|36284.5|36264.5|36285.7|36265.7|36263.5|36243.5|518
1720192500000|2024-07-05 15:15:00|36284.3|36264.3|36262.4|36242.4|36284.8|36264.8|36258.4|36238.4|513
1720192800000|2024-07-05 15:20:00|36262.5|36242.5|36280.9|36260.9|36281.7|36261.7|36254.7|36234.7|460
1720193100000|2024-07-05 15:25:00|36281|36261|36249.2|36229.2|36281.4|36261.4|36248.2|36228.2|503
1720193400000|2024-07-05 15:30:00|36249.7|36229.7|36238.9|36218.9|36250.1|36230.1|36235.1|36215.1|388
1720193700000|2024-07-05 15:35:00|36239|36219|36238.3|36218.3|36240|36220|36235.1|36215.1|440
1720194000000|2024-07-05 15:40:00|36238.4|36218.4|36239.9|36219.9|36240.5|36220.5|36235.9|36215.9|499
1720194300000|2024-07-05 15:45:00|36239.7|36219.7|36246.8|36226.8|36260.8|36228.1|36236.6|36206.5|512
1720194600000|2024-07-05 15:50:00|36247|36227|36241.5|36221.5|36260.2|36235|36240.8|36206.3|327
1720194900000|2024-07-05 15:55:00|36241.2|36221.2|36240.8|36220.8|36243.2|36223.2|36238.6|36218.6|278
1720195200000|2024-07-05 16:00:00|36240.6|36220.6|36255.2|36205.2|36257.6|36220.6|36238.1|36199.5|427
1720195500000|2024-07-05 16:05:00|36255|36205|36252.1|36202.1|36259.9|36209.9|36245.4|36195.4|418
1720195800000|2024-07-05 16:10:00|36251.9|36201.9|36243.7|36193.7|36255.7|36205.7|36243.1|36193.1|350
1720196100000|2024-07-05 16:15:00|36242.8|36192.8|36250.9|36200.9|36255.2|36205.2|36242.8|36192.8|348
1720196400000|2024-07-05 16:20:00|36250.4|36200.4|36242.9|36192.9|36255.7|36205.7|36242.1|36192.1|338
1720196700000|2024-07-05 16:25:00|36243|36193|36253.1|36203.1|36255.1|36205.1|36242.8|36192.8|323
1720197000000|2024-07-05 16:30:00|36253.5|36203.5|36280.4|36230.4|36280.9|36230.9|36253.2|36203.2|327
1720197300000|2024-07-05 16:35:00|36280.6|36230.6|36260.1|36210.1|36286.5|36236.5|36259.7|36209.7|468
1720197600000|2024-07-05 16:40:00|36260|36210|36266.4|36216.4|36271|36221|36259.9|36209.9|419
1720197900000|2024-07-05 16:45:00|36266.1|36216.1|36275.1|36225.1|36286.5|36236.5|36266.1|36216.1|429
1720198200000|2024-07-05 16:50:00|36274.9|36224.9|36278.4|36228.4|36279.3|36229.3|36268.4|36218.4|472
1720198500000|2024-07-05 16:55:00|36278.3|36228.3|36273.8|36223.8|36281.8|36231.8|36271.7|36221.7|644
1720198800000|2024-07-05 17:00:00|36272.5|36222.5|36276|36226|36284.7|36234.7|36267.6|36217.6|495
1720199100000|2024-07-05 17:05:00|36276.1|36226.1|36284.2|36234.2|36286.7|36236.7|36269.1|36219.1|537
1720199400000|2024-07-05 17:10:00|36283|36233|36283.2|36233.2|36287.9|36237.9|36279.5|36229.5|440
1720199700000|2024-07-05 17:15:00|36283|36233|36281.8|36231.8|36290.1|36240.1|36280.2|36230.2|480
1720200000000|2024-07-05 17:20:00|36282.2|36232.2|36274.8|36224.8|36289.1|36239.1|36271.2|36221.2|505
1720200300000|2024-07-05 17:25:00|36274.1|36224.1|36269.5|36219.5|36277.2|36227.2|36265.7|36215.7|580
1720200600000|2024-07-05 17:30:00|36270.2|36220.2|36274|36224|36287.8|36237.8|36266.2|36216.2|757
1720200900000|2024-07-05 17:35:00|36273.8|36223.8|36271.1|36221.1|36278.1|36228.1|36266.8|36216.8|752
1720201200000|2024-07-05 17:40:00|36271.2|36221.2|36258.4|36208.4|36272.4|36222.4|36256|36206|663
1720201500000|2024-07-05 17:45:00|36258.2|36208.2|36259.4|36209.4|36268.3|36218.3|36253.8|36203.8|840
1720201800000|2024-07-05 17:50:00|36258.1|36208.1|36272.8|36222.8|36275.1|36238.4|36257.2|36207.2|576
1720202100000|2024-07-05 17:55:00|36272.9|36222.9|36267.2|36217.2|36274.4|36233.8|36251|36214.3|306
1720202400000|2024-07-05 18:00:00|36266.8|36216.8|36272.9|36222.9|36273.9|36232.6|36250.2|36215.7|227
1720202700000|2024-07-05 18:05:00|36272.7|36222.7|36262.1|36212.1|36274.2|36224.2|36254.1|36204.1|618
1720203000000|2024-07-05 18:10:00|36261.8|36211.8|36254.3|36204.3|36264.4|36214.4|36252.7|36202.7|568
1720203300000|2024-07-05 18:15:00|36252.8|36202.8|36249.6|36199.6|36259|36209|36249.2|36199.2|773
1720203600000|2024-07-05 18:20:00|36249.9|36199.9|36247.6|36197.6|36253.9|36203.9|36233.5|36183.5|463
1720203900000|2024-07-05 18:25:00|36246.9|36196.9|36249.8|36199.8|36253.8|36203.8|36242.3|36192.3|718
1720204200000|2024-07-05 18:30:00|36249.3|36199.3|36246|36196|36259.8|36209.8|36243.5|36193.5|780
1720204500000|2024-07-05 18:35:00|36247|36197|36249.1|36199.1|36250.7|36200.7|36241|36191|747
1720204800000|2024-07-05 18:40:00|36248.7|36198.7|36248.5|36198.5|36264.2|36214.2|36244.2|36194.2|388
1720205100000|2024-07-05 18:45:00|36248.6|36198.6|36242.3|36192.3|36252.7|36202.7|36240.9|36190.9|462
1720205400000|2024-07-05 18:50:00|36242.2|36192.2|36233.4|36183.4|36245.5|36195.5|36227.2|36177.2|579
1720205700000|2024-07-05 18:55:00|36233.9|36183.9|36226.9|36176.9|36237.4|36187.4|36223.2|36173.2|587
1720206000000|2024-07-05 19:00:00|36227|36177|36217.7|36167.7|36229|36179|36213.7|36163.7|419
1720206300000|2024-07-05 19:05:00|36217.2|36167.2|36221.1|36171.1|36223.6|36173.6|36216.9|36166.9|268
1720206600000|2024-07-05 19:10:00|36220.9|36170.9|36221.6|36171.6|36224.9|36174.9|36219.2|36169.2|124
1720206900000|2024-07-05 19:15:00|36221.5|36171.5|36218.1|36168.1|36223.2|36173.2|36216.2|36166.2|212
1720207200000|2024-07-05 19:20:00|36218.4|36168.4|36214.8|36164.8|36219.5|36169.5|36214.7|36164.7|98
1720207500000|2024-07-05 19:25:00|36214.7|36164.7|36213.4|36163.4|36214.8|36164.8|36210.5|36160.5|114
1720207800000|2024-07-05 19:30:00|36213.3|36163.3|36222.6|36172.6|36237.6|36179|36213.3|36163.3|385
1720208100000|2024-07-05 19:35:00|36222.7|36172.7|36220.6|36170.6|36225.2|36175.2|36220.4|36170.4|134
1720208400000|2024-07-05 19:40:00|36220.5|36170.5|36217.6|36167.6|36222|36172|36216.1|36166.1|114
1720208700000|2024-07-05 19:45:00|36217.5|36167.5|36251.3|36201.3|36252.3|36202.3|36217.4|36167.4|189
1720209000000|2024-07-05 19:50:00|36251.2|36201.2|36236.1|36186.1|36256.6|36206.6|36234.5|36184.5|405
1720209300000|2024-07-05 19:55:00|36236.4|36186.4|36233.7|36183.7|36239.4|36189.4|36232.7|36182.7|372
1720209600000|2024-07-05 20:00:00|36234.1|36184.1|36210.9|36160.9|36235.1|36185.1|36208.2|36158.2|503
1720209900000|2024-07-05 20:05:00|36210.5|36160.5|36207|36157|36215.7|36165.7|36203.7|36153.7|383
1720210200000|2024-07-05 20:10:00|36209.3|36159.3|36232.9|36137.2|36234.9|36162.3|36208.4|36136.8|470
1720210500000|2024-07-05 20:15:00|36232.5|36136.9|36225.1|36136|36238.1|36139.7|36225|36134.6|433
1720210800000|2024-07-05 20:20:00|36232.2|36136.3|36234.1|36134.6|36236.5|36137.6|36230.4|36132.9|290
1720211100000|2024-07-05 20:25:00|36234.2|36134.5|36236.4|36136|36238.5|36136.8|36225.7|36132.9|221
1720211400000|2024-07-05 20:30:00|36235.9|36135.8|36240|36137.3|36241.9|36139.6|36230.5|36135.8|313
1720211700000|2024-07-05 20:35:00|36240.1|36137.2|36243.3|36140.1|36244.9|36142|36239.7|36136.4|372
1720212000000|2024-07-05 20:40:00|36242.9|36139.8|36252.6|36132.6|36252.6|36140.1|36235.3|36132.2|203
1720212300000|2024-07-05 20:45:00|36252.4|36132.4|36259.8|36139.8|36270.1|36150.1|36252.4|36132.4|218
1720212600000|2024-07-05 20:50:00|36259.6|36139.6|36257.4|36137.4|36289.1|36169.1|36242.6|36122.6|294
1720212900000|2024-07-05 20:55:00|36259.3|36139.3|36270.3|36150.3|36287.3|36167.3|36245.9|36125.9|627
1720382400000|2024-07-07 20:00:00|36403|36258|36392.1|36247.1|36412.2|36267.2|36390.8|36245.8|28
1720382700000|2024-07-07 20:05:00|36411.2|36266.2|36376.1|36231.1|36413.5|36268.5|36375.5|36230.5|29
1720383000000|2024-07-07 20:10:00|36397.4|36252.4|36378.3|36233.3|36407.8|36262.8|36374.5|36229.5|31
1720383300000|2024-07-07 20:15:00|36377.9|36232.9|36398.6|36253.6|36398.9|36253.9|36377.9|36232.9|20
1720383600000|2024-07-07 20:20:00|36378.5|36233.5|36376.8|36231.8|36408|36263|36376.3|36231.3|33
1720383900000|2024-07-07 20:25:00|36377.3|36232.3|36399.1|36254.1|36414.3|36269.3|36377.3|36232.3|28
1720384200000|2024-07-07 20:30:00|36398.9|36253.9|36386|36241|36413.8|36268.8|36386|36241|20
1720384500000|2024-07-07 20:35:00|36396.3|36251.3|36394.8|36249.8|36410.6|36265.6|36392|36247|24
1720384800000|2024-07-07 20:40:00|36410.7|36265.7|36394.8|36249.8|36411.9|36266.9|36394.8|36249.8|18
1720385100000|2024-07-07 20:45:00|36395.2|36250.2|36410.8|36265.8|36418.2|36273.2|36394.8|36249.8|15
1720385400000|2024-07-07 20:50:00|36410.1|36265.1|36421|36276|36426.5|36281.5|36395.6|36250.6|42
1720385700000|2024-07-07 20:55:00|36426.5|36281.5|36426.5|36281.5|36426.5|36281.5|36408.6|36263.6|41
1720386000000|2024-07-07 21:00:00|36403.9|36258.9|36409.6|36264.6|36426.5|36281.5|36396.6|36251.6|85
1720386300000|2024-07-07 21:05:00|36419.5|36274.5|36411.6|36266.6|36423.5|36278.5|36331.6|36186.6|94
1720386600000|2024-07-07 21:10:00|36411.1|36266.1|36390.3|36245.3|36411.3|36266.3|36375.4|36230.4|156
1720386900000|2024-07-07 21:15:00|36390.4|36245.4|36361.6|36241.6|36390.4|36245.4|36356.1|36221.1|154
1720387200000|2024-07-07 21:20:00|36361.7|36241.7|36363.1|36243.1|36372.6|36252.6|36349|36229|45
1720387500000|2024-07-07 21:25:00|36363.3|36243.3|36365.3|36245.3|36365.3|36245.3|36356.8|36236.8|81
1720387800000|2024-07-07 21:30:00|36365.4|36245.4|36354.6|36234.6|36369.3|36249.3|36345.5|36225.5|140
1720388100000|2024-07-07 21:35:00|36354.7|36234.7|36354|36234|36357.9|36237.9|36349.2|36229.2|65
1720388400000|2024-07-07 21:40:00|36351.6|36231.6|36352.6|36232.6|36355.5|36235.5|36339.9|36219.9|71
1720388700000|2024-07-07 21:45:00|36354.2|36234.2|36349.7|36229.7|36363.6|36243.6|36338|36218|142
1720389000000|2024-07-07 21:50:00|36349.5|36229.5|36342.4|36222.4|36363.9|36243.9|36338.9|36218.9|87
1720389300000|2024-07-07 21:55:00|36342.3|36222.3|36352.7|36232.7|36353.2|36233.2|36340.2|36220.2|49
1720389600000|2024-07-07 22:00:00|36352.6|36232.6|36314.2|36194.2|36352.6|36232.6|36313.4|36193.4|317
1720389900000|2024-07-07 22:05:00|36314.7|36194.7|36321.5|36201.5|36373.3|36253.3|36308.4|36188.4|305
1720390200000|2024-07-07 22:10:00|36321.7|36201.7|36323.3|36203.3|36326.2|36206.2|36316.1|36196.1|225
1720390500000|2024-07-07 22:15:00|36323.4|36203.4|36322.4|36202.4|36327.1|36207.1|36315.7|36195.7|166
1720390800000|2024-07-07 22:20:00|36319|36199|36329.1|36209.1|36335.5|36215.5|36319|36199|173
1720391100000|2024-07-07 22:25:00|36329|36209|36332.1|36212.1|36334.8|36214.8|36326|36206|172
1720391400000|2024-07-07 22:30:00|36332.2|36212.2|36329.5|36209.5|36340.5|36220.5|36328.7|36208.7|239
1720391700000|2024-07-07 22:35:00|36329.6|36209.6|36329.6|36209.6|36339.1|36219.1|36324|36204|232
1720392000000|2024-07-07 22:40:00|36329.7|36209.7|36329.6|36209.6|36333|36213|36322.3|36202.3|109
1720392300000|2024-07-07 22:45:00|36329.7|36209.7|36331.4|36211.4|36335.4|36215.4|36324.8|36204.8|141
1720392600000|2024-07-07 22:50:00|36331.5|36211.5|36333.9|36213.9|36336.7|36216.7|36330.6|36210.6|158
1720392900000|2024-07-07 22:55:00|36334.3|36214.3|36337.1|36217.1|36339.3|36219.3|36333.7|36213.7|148
1720393200000|2024-07-07 23:00:00|36334.6|36214.6|36340.2|36220.2|36346.1|36226.1|36333.3|36213.3|269
1720393500000|2024-07-07 23:05:00|36340|36220|36339.3|36219.3|36342.2|36222.2|36320.8|36200.8|237
1720393800000|2024-07-07 23:10:00|36339|36219|36336.9|36216.9|36342.4|36222.4|36334.8|36214.8|229
1720394100000|2024-07-07 23:15:00|36337|36217|36331.9|36211.9|36337|36217|36323.6|36203.6|214
1720394400000|2024-07-07 23:20:00|36330.7|36210.7|36339|36219|36339|36219|36324.4|36204.4|167
1720394700000|2024-07-07 23:25:00|36330.3|36210.3|36330.5|36210.5|36345.6|36225.6|36329|36209|104
1720395000000|2024-07-07 23:30:00|36330.3|36210.3|36322.2|36202.2|36341.8|36221.8|36322.2|36202.2|261
1720395300000|2024-07-07 23:35:00|36330.5|36210.5|36334.1|36214.1|36338.5|36218.5|36322.1|36202.1|180
1720395600000|2024-07-07 23:40:00|36334.2|36214.2|36335.7|36215.7|36339.1|36219.1|36320.3|36200.3|164
1720395900000|2024-07-07 23:45:00|36335.3|36215.3|36337.1|36217.1|36341.5|36223.2|36304.3|36199.3|482
1720396200000|2024-07-07 23:50:00|36337.3|36217.3|36336.3|36216.3|36339|36219|36314|36194|778
1720396500000|2024-07-07 23:55:00|36332.8|36212.8|36329.6|36209.6|36345|36225|36313.6|36193.6|784
1720396800000|2024-07-08 00:00:00|36334.6|36214.6|36329.6|36216|36340.5|36240.2|36307.7|36195.1|788
1720397100000|2024-07-08 00:05:00|36321.8|36213.4|36322.5|36204.7|36337.9|36232.7|36309.7|36198.3|886
1720397400000|2024-07-08 00:10:00|36325.1|36205.1|36314.2|36233.2|36340.6|36239.4|36304.1|36196.8|785
1720397700000|2024-07-08 00:15:00|36314|36233.1|36319.1|36217.3|36337.8|36236.8|36305|36199|811
1720398000000|2024-07-08 00:20:00|36327.6|36223.5|36325.7|36205.7|36339.5|36232.4|36307.7|36200.2|1021
1720398300000|2024-07-08 00:25:00|36330.3|36210.3|36311.2|36257.7|36336|36259.3|36301.3|36200.5|643
1720398600000|2024-07-08 00:30:00|36311.1|36257.9|36331.6|36274.6|36335.6|36279.5|36311|36257.3|453
1720398900000|2024-07-08 00:35:00|36331.5|36274.5|36337.2|36278.5|36338.5|36278.8|36318|36265.1|338
1720399200000|2024-07-08 00:40:00|36337|36278.4|36354.9|36297.9|36358.6|36305.7|36334.4|36276.4|386
1720399500000|2024-07-08 00:45:00|36355.4|36297.7|36362.2|36308.3|36362.2|36308.3|36348.6|36294.2|397
1720399800000|2024-07-08 00:50:00|36362.3|36307.7|36351.8|36300.3|36367.2|36314.9|36350.2|36299.7|259
1720400100000|2024-07-08 00:55:00|36351.7|36300.8|36341.7|36291.7|36358.8|36305.6|36341.3|36291.3|267
1720400400000|2024-07-08 01:00:00|36341.9|36291.9|36343.4|36293.4|36347.9|36297.3|36337.7|36287.4|275
1720400700000|2024-07-08 01:05:00|36343.5|36293.5|36354.6|36303.1|36355.1|36303.5|36340.2|36290.2|274
1720401000000|2024-07-08 01:10:00|36354.7|36303|36353.4|36293.1|36356.5|36304.1|36341.5|36289.7|270
1720401300000|2024-07-08 01:15:00|36353.8|36292.7|36343.4|36291|36355.5|36296.9|36339.1|36287.1|357
1720401600000|2024-07-08 01:20:00|36344.3|36290.6|36333.4|36282.2|36347.4|36293.6|36329.6|36279.6|266
1720401900000|2024-07-08 01:25:00|36333.5|36282.1|36334.8|36282.5|36346.9|36294.2|36333.5|36282.1|288
1720402200000|2024-07-08 01:30:00|36335.7|36283.5|36334.1|36282.4|36355.1|36295.6|36334.1|36277.1|380
1720402500000|2024-07-08 01:35:00|36334.5|36282.3|36327.8|36276.2|36337.4|36284.7|36323|36271.6|262
1720402800000|2024-07-08 01:40:00|36329|36276.1|36321.1|36271.1|36339.2|36285|36320.3|36269.4|335
1720403100000|2024-07-08 01:45:00|36321.2|36271.2|36319.8|36269.8|36323.7|36273.7|36318.8|36268.8|256
1720403400000|2024-07-08 01:50:00|36319.7|36269.7|36318.3|36268.3|36322.5|36272.3|36315.6|36265.6|263
1720403700000|2024-07-08 01:55:00|36318.2|36268.2|36310.9|36260.9|36318.6|36268.6|36309.8|36259.8|365
1720404000000|2024-07-08 02:00:00|36311.7|36261.7|36319.5|36269.5|36319.5|36269.5|36310.4|36260.4|455
1720404300000|2024-07-08 02:05:00|36319.6|36269.6|36315.6|36265.6|36327.2|36277.2|36311.1|36261.1|385
1720404600000|2024-07-08 02:10:00|36315.2|36265.2|36330.4|36277.7|36330.4|36278.9|36312.8|36262.7|262
1720404900000|2024-07-08 02:15:00|36330.2|36277.8|36338|36284.9|36340.3|36290.3|36327.6|36275.8|323
1720405200000|2024-07-08 02:20:00|36337.9|36284.3|36342.6|36292.6|36342.7|36292.6|36333.5|36282.3|259
1720405500000|2024-07-08 02:25:00|36342.5|36292.5|36339.8|36286.8|36344.5|36294.5|36335|36281.9|268
1720405800000|2024-07-08 02:30:00|36339.7|36286.6|36337.5|36284.8|36343.2|36293.2|36334.1|36282.2|243
1720406100000|2024-07-08 02:35:00|36337.6|36284.9|36336.1|36286|36340.6|36290.5|36335.9|36282.3|219
1720406400000|2024-07-08 02:40:00|36336.5|36286.3|36336.9|36285.9|36341.9|36290.6|36334.6|36283|408
1720406700000|2024-07-08 02:45:00|36335.8|36285.8|36337.6|36287.6|36341.9|36290.8|36335|36282.4|234
1720407000000|2024-07-08 02:50:00|36337.5|36287|36340.7|36290.7|36343|36293|36333.8|36283.8|259
1720407300000|2024-07-08 02:55:00|36340.6|36290.6|36334.1|36284.1|36343.2|36292.3|36333.6|36282.8|317
1720407600000|2024-07-08 03:00:00|36334.6|36284.6|36340.2|36289.9|36341.2|36291.2|36331.8|36281.8|255
1720407900000|2024-07-08 03:05:00|36341.5|36291.5|36336.1|36285.9|36342.8|36291.6|36332.2|36282.2|245
1720408200000|2024-07-08 03:10:00|36336.4|36285.5|36333.5|36283.4|36341.4|36290.9|36333.4|36283.2|196
1720408500000|2024-07-08 03:15:00|36334.2|36283.2|36325.2|36274.5|36335|36285|36322.6|36272.6|181
1720408800000|2024-07-08 03:20:00|36325.5|36274.8|36307.7|36257.7|36335.4|36283.9|36307.4|36257.4|321
1720409100000|2024-07-08 03:25:00|36307.5|36257.5|36288|36232.2|36310.4|36258.3|36284.5|36227.9|278
1720409400000|2024-07-08 03:30:00|36286.9|36232.1|36285.8|36229.1|36288|36232.3|36261.1|36207.9|416
1720409700000|2024-07-08 03:35:00|36283.7|36228.4|36269.3|36219.3|36296.3|36242.5|36266.6|36216.6|335
1720410000000|2024-07-08 03:40:00|36269.2|36219.2|36276.6|36226.6|36276.6|36226.6|36266.5|36216.5|217
1720410300000|2024-07-08 03:45:00|36276.5|36226.5|36290|36238.5|36296.3|36244.1|36271.8|36221.8|237
1720410600000|2024-07-08 03:50:00|36290.1|36238.6|36286.5|36235.3|36292.8|36241.6|36278.6|36228.6|223
1720410900000|2024-07-08 03:55:00|36286.4|36236.5|36281.8|36231.8|36291.8|36241.8|36277.7|36227.7|239
1720411200000|2024-07-08 04:00:00|36281|36231|36286.8|36233.5|36295.7|36243.4|36277.3|36227.3|192
1720411500000|2024-07-08 04:05:00|36286.9|36233.6|36285.5|36235.5|36292.3|36241|36276.7|36226.7|165
1720411800000|2024-07-08 04:10:00|36286.3|36236.3|36282.3|36232.3|36291.8|36241.8|36278.8|36228.8|146
1720412100000|2024-07-08 04:15:00|36282.1|36232.1|36275.2|36225.2|36282.2|36232.2|36274.7|36224.7|102
1720412400000|2024-07-08 04:20:00|36275.3|36225.3|36279.3|36229.3|36291.1|36238.8|36275.2|36225.2|112
1720412700000|2024-07-08 04:25:00|36279.4|36229.4|36289.5|36238|36295.5|36240.9|36278.3|36228|210
1720413000000|2024-07-08 04:30:00|36289.6|36239.6|36275.8|36225.8|36292.2|36241.7|36273.7|36223.7|302
1720413300000|2024-07-08 04:35:00|36275.9|36225.9|36279.9|36229.9|36296.7|36245.7|36274.9|36224.9|298
1720413600000|2024-07-08 04:40:00|36280|36230|36278.8|36228.8|36284.3|36234.3|36274.3|36224.3|270
1720413900000|2024-07-08 04:45:00|36278.1|36228.1|36277.8|36227.8|36293.9|36243.9|36276.2|36226.2|220
1720414200000|2024-07-08 04:50:00|36277.7|36227.7|36282.2|36232.2|36289.3|36239.3|36277.7|36227.7|214
1720414500000|2024-07-08 04:55:00|36282.1|36232.1|36282.1|36232.1|36283.6|36233.6|36276.4|36226.4|189
1720414800000|2024-07-08 05:00:00|36282.3|36232.3|36284.7|36234.7|36293.1|36243.1|36277.5|36227.5|280
1720415100000|2024-07-08 05:05:00|36284.8|36234.8|36313.2|36260.4|36313.7|36263.7|36283|36233|288
1720415400000|2024-07-08 05:10:00|36312.9|36260.3|36303|36253|36317.7|36262.3|36299.4|36249.4|214
1720415700000|2024-07-08 05:15:00|36302.7|36252.7|36307.6|36257.6|36310.8|36260.8|36299.3|36249.3|192
1720416000000|2024-07-08 05:20:00|36307.9|36257.9|36312.9|36262.9|36317.9|36267.8|36306.4|36256.4|241
1720416300000|2024-07-08 05:25:00|36313|36263|36309.4|36259.4|36316.9|36266.9|36306.6|36256.6|208
1720416600000|2024-07-08 05:30:00|36309.1|36259.1|36323.7|36267.9|36326.5|36271.5|36297.6|36247.6|287
1720416900000|2024-07-08 05:35:00|36323.8|36268.2|36328.6|36278.6|36334.8|36282.7|36317|36266.4|345
1720417200000|2024-07-08 05:40:00|36328.7|36278.7|36324.1|36274.1|36333.6|36283.6|36322.9|36272.9|278
1720417500000|2024-07-08 05:45:00|36324.2|36274.2|36329.7|36273.2|36343.1|36281.1|36311.2|36261.2|542
1720417800000|2024-07-08 05:50:00|36329.1|36273|36317.9|36261.3|36338.3|36277.3|36312|36259.7|714
1720418100000|2024-07-08 05:55:00|36321.4|36265.7|36338.1|36254.4|36339.8|36271.7|36311.8|36253.4|561
1720418400000|2024-07-08 06:00:00|36330.6|36254.7|36334.4|36284.4|36361.1|36311.1|36312.1|36254.7|721
1720418700000|2024-07-08 06:05:00|36334.1|36284.1|36340.4|36320.4|36355.4|36321.4|36325.1|36280.6|648
1720419000000|2024-07-08 06:10:00|36340.5|36320.5|36366.2|36316.2|36368.2|36324.3|36319.3|36285|421
1720419300000|2024-07-08 06:15:00|36367.6|36317.6|36343.4|36293.4|36374.6|36325|36327.6|36291.4|456
1720419600000|2024-07-08 06:20:00|36343.3|36293.3|36342.1|36322.1|36358.9|36322.1|36329.1|36293.3|365
1720419900000|2024-07-08 06:25:00|36342|36322|36366.1|36316.1|36372.1|36334.5|36333.4|36308.3|392
1720420200000|2024-07-08 06:30:00|36366.2|36316.2|36318.4|36268.4|36366.2|36316.2|36318.4|36268.4|605
1720420500000|2024-07-08 06:35:00|36321.6|36271.6|36306|36256|36327.3|36277.3|36262|36234|755
1720420800000|2024-07-08 06:40:00|36305.8|36255.8|36254.1|36204.1|36310.7|36260.7|36249.1|36199.1|523
1720421100000|2024-07-08 06:45:00|36253.8|36203.8|36278.3|36228.3|36281.3|36248.2|36247.8|36203.2|543
1720421400000|2024-07-08 06:50:00|36277.9|36227.9|36260.8|36240.8|36281.4|36248.3|36254.1|36217.1|435
1720421700000|2024-07-08 06:55:00|36261.4|36241.4|36290.3|36240.3|36299.5|36256.9|36261.4|36222.5|455
1720422000000|2024-07-08 07:00:00|36290.2|36240.2|36256.7|36236.7|36290.2|36252.1|36251.1|36230.2|561
1720422300000|2024-07-08 07:05:00|36257.1|36237.1|36284|36234|36285.3|36249.8|36247.2|36218.7|558
1720422600000|2024-07-08 07:10:00|36283.9|36233.9|36256.3|36236.3|36285.2|36250.6|36256.3|36227.1|568
1720422900000|2024-07-08 07:15:00|36256.4|36236.4|36234.8|36184.8|36269|36237.9|36229|36183.1|640
1720423200000|2024-07-08 07:20:00|36234.4|36184.4|36187.5|36167.5|36234.4|36189.3|36184.7|36143|618
1720423500000|2024-07-08 07:25:00|36187.9|36167.9|36212.4|36192.4|36215.9|36195.9|36187.9|36167.9|466
1720423800000|2024-07-08 07:30:00|36212.3|36192.3|36210.5|36160.5|36216.4|36192.6|36195.4|36158|402
1720424100000|2024-07-08 07:35:00|36210.3|36160.3|36275|36225|36275.7|36225.7|36210.3|36160.3|571
1720424400000|2024-07-08 07:40:00|36274.1|36224.1|36224.5|36204.5|36281.8|36238.4|36212.2|36192.2|528
1720424700000|2024-07-08 07:45:00|36224.6|36204.6|36242.4|36222.4|36245.6|36225.6|36208.5|36188.5|468
1720425000000|2024-07-08 07:50:00|36242.5|36222.5|36263|36243|36263.6|36243.6|36229.7|36209.7|471
1720425300000|2024-07-08 07:55:00|36262.9|36242.9|36231.1|36211.1|36262.9|36242.9|36230.4|36210.4|426
1720425600000|2024-07-08 08:00:00|36231|36211|36224.5|36204.5|36245.5|36225.5|36219.2|36199.2|463
1720425900000|2024-07-08 08:05:00|36224.3|36204.3|36223.4|36203.4|36231.4|36211.4|36222.3|36202.3|359
1720426200000|2024-07-08 08:10:00|36223.3|36203.3|36194.2|36174.2|36225.7|36205.7|36194.1|36161.5|480
1720426500000|2024-07-08 08:15:00|36194.6|36174.6|36226.2|36206.2|36241.4|36221.4|36194.5|36174.5|405
1720426800000|2024-07-08 08:20:00|36226.6|36206.6|36226.5|36206.5|36232.9|36212.9|36221.1|36201.1|404
1720427100000|2024-07-08 08:25:00|36226.6|36206.6|36271.5|36221.5|36276.2|36230.1|36226.6|36206.6|413
1720427400000|2024-07-08 08:30:00|36271.3|36221.3|36252.7|36202.7|36271.3|36240|36234.6|36202|376
1720427700000|2024-07-08 08:35:00|36251.8|36201.8|36284.9|36234.9|36285.7|36237.5|36241.8|36200.4|378
1720428000000|2024-07-08 08:40:00|36285|36235|36296.4|36246.4|36297.5|36264.3|36266.6|36235|477
1720428300000|2024-07-08 08:45:00|36296.6|36246.6|36296.8|36276.8|36313.9|36277.1|36287.9|36242.9|456
1720428600000|2024-07-08 08:50:00|36296.9|36276.9|36318.2|36298.2|36320.8|36300.8|36288.5|36268.5|452
1720428900000|2024-07-08 08:55:00|36318.1|36298.1|36337|36317|36357.9|36323.9|36317.9|36291|418
1720429200000|2024-07-08 09:00:00|36336.9|36316.9|36352.5|36332.5|36354.5|36334.5|36336.9|36316.9|405
1720429500000|2024-07-08 09:05:00|36352.3|36332.3|36392.1|36372.1|36413.5|36373.6|36350.5|36330.5|429
1720429800000|2024-07-08 09:10:00|36391.9|36371.9|36387.1|36367.1|36405.8|36385.8|36387.1|36367.1|325
1720430100000|2024-07-08 09:15:00|36387.2|36367.2|36380.6|36360.6|36398.3|36374.1|36377.8|36343.5|350
1720430400000|2024-07-08 09:20:00|36380.7|36360.7|36387.3|36367.3|36403.6|36370.1|36372|36342|403
1720430700000|2024-07-08 09:25:00|36387.4|36367.4|36369.1|36349.1|36388.3|36368.3|36365.3|36345.3|276
1720431000000|2024-07-08 09:30:00|36369|36349|36365.5|36345.5|36380|36360|36365.3|36345.3|300
1720431300000|2024-07-08 09:35:00|36365.3|36345.3|36366.7|36346.7|36374.4|36354.4|36346.4|36326.4|363
1720431600000|2024-07-08 09:40:00|36366.6|36346.6|36368.9|36348.9|36385.4|36365.4|36363.2|36343.2|336
1720431900000|2024-07-08 09:45:00|36368.8|36348.8|36369.2|36349.2|36378.6|36358.6|36364.3|36344.3|329
1720432200000|2024-07-08 09:50:00|36369.3|36349.3|36376.6|36356.6|36376.9|36356.9|36363.2|36343.2|249
1720432500000|2024-07-08 09:55:00|36376.7|36356.7|36395.2|36375.2|36402.7|36382.7|36376|36356|275
1720432800000|2024-07-08 10:00:00|36395.1|36375.1|36405|36385|36406.3|36386.3|36392.8|36372.8|257
1720433100000|2024-07-08 10:05:00|36405.1|36385.1|36411.2|36391.2|36415.1|36395.1|36404.9|36384.9|306
1720433400000|2024-07-08 10:10:00|36411.1|36391.1|36408.8|36388.8|36416.9|36396.9|36408.8|36388.8|170
1720433700000|2024-07-08 10:15:00|36409|36389|36399.4|36379.4|36413.3|36393.3|36399.2|36379.2|240
1720434000000|2024-07-08 10:20:00|36399.5|36379.5|36399.3|36379.3|36404.2|36384.2|36388.2|36368.2|245
1720434300000|2024-07-08 10:25:00|36399.4|36379.4|36401.8|36381.8|36402.8|36382.8|36390.9|36370.9|241
1720434600000|2024-07-08 10:30:00|36402.7|36382.7|36430.7|36410.7|36430.7|36410.7|36402.5|36382.5|307
1720434900000|2024-07-08 10:35:00|36430.3|36410.3|36462.5|36442.5|36465.7|36445.7|36429.8|36409.8|286
1720435200000|2024-07-08 10:40:00|36462.7|36442.7|36454.5|36434.5|36496.3|36467.2|36450.9|36429.3|321
1720435500000|2024-07-08 10:45:00|36454|36434|36467|36447|36471.3|36451.3|36439.9|36419.9|316
1720435800000|2024-07-08 10:50:00|36467.2|36447.2|36497.1|36477.1|36497.1|36477.1|36467.1|36447.1|285
1720436100000|2024-07-08 10:55:00|36494.9|36474.9|36516.5|36466.5|36516.8|36484.2|36490.5|36464.8|199
1720436400000|2024-07-08 11:00:00|36516.7|36466.7|36506.3|36456.3|36519.9|36469.9|36504.7|36454.7|220
1720436700000|2024-07-08 11:05:00|36494.2|36474.2|36465.3|36445.3|36494.2|36474.2|36458|36438|330
1720437000000|2024-07-08 11:10:00|36465.5|36445.5|36451.5|36431.5|36468.3|36448.3|36450.3|36430.3|245
1720437300000|2024-07-08 11:15:00|36451.4|36431.4|36443.5|36423.5|36451.5|36431.5|36436.3|36416.3|249
1720437600000|2024-07-08 11:20:00|36443.6|36423.6|36454.9|36434.9|36459.4|36439.4|36443.2|36423.2|256
1720437900000|2024-07-08 11:25:00|36454.3|36434.3|36442.5|36422.5|36469.2|36449.2|36438.3|36418.3|258
1720438200000|2024-07-08 11:30:00|36442.7|36422.7|36434.9|36414.9|36448.7|36428.7|36432.7|36412.7|214
1720438500000|2024-07-08 11:35:00|36434.8|36414.8|36428.4|36408.4|36445|36425|36428.4|36408.4|230
1720438800000|2024-07-08 11:40:00|36429.1|36409.1|36433.4|36413.4|36438.6|36418.6|36428.5|36408.5|230
1720439100000|2024-07-08 11:45:00|36433|36413|36440.4|36420.4|36442.2|36422.2|36431.3|36411.3|197
1720439400000|2024-07-08 11:50:00|36440.1|36420.1|36457|36437|36457.2|36437.2|36439.5|36419.5|245
1720439700000|2024-07-08 11:55:00|36457.5|36437.5|36440.4|36420.4|36463.9|36443.9|36440.4|36420.4|332
1720440000000|2024-07-08 12:00:00|36440.6|36420.6|36440.4|36420.4|36443.7|36423.7|36424.2|36404.2|385
1720440300000|2024-07-08 12:05:00|36440.2|36420.2|36441.3|36421.3|36444.7|36424.7|36431.6|36411.6|313
1720440600000|2024-07-08 12:10:00|36440.8|36420.8|36472.3|36422.3|36473.8|36437.2|36432.3|36412.3|247
1720440900000|2024-07-08 12:15:00|36471.7|36421.7|36458|36438|36471.7|36439.2|36446.2|36419.6|345
1720441200000|2024-07-08 12:20:00|36458.2|36438.2|36451.9|36431.9|36464.5|36444.5|36450|36430|322
1720441500000|2024-07-08 12:25:00|36451.5|36431.5|36430.6|36410.6|36463.3|36443.3|36424.7|36404.7|364
1720441800000|2024-07-08 12:30:00|36430|36410|36405|36385|36432.8|36412.8|36393.6|36359.2|406
1720442100000|2024-07-08 12:35:00|36404.9|36384.9|36396.7|36376.7|36405.2|36385.2|36394.3|36374.3|351
1720442400000|2024-07-08 12:40:00|36396.1|36376.1|36384.1|36364.1|36399.1|36379.1|36380.9|36360.9|258
1720442700000|2024-07-08 12:45:00|36384.3|36364.3|36403.5|36383.5|36413.5|36386.9|36379.5|36359.5|322
1720443000000|2024-07-08 12:50:00|36404|36384|36388|36368|36408.3|36388.3|36378.2|36358.2|380
1720443300000|2024-07-08 12:55:00|36387.7|36367.7|36377|36327|36389.9|36367.9|36372.7|36325.6|389
1720443600000|2024-07-08 13:00:00|36377.8|36327.8|36356.4|36336.4|36385.2|36336.4|36346.1|36315|302
1720443900000|2024-07-08 13:05:00|36356.9|36336.9|36375.4|36355.4|36382.9|36362.9|36356.9|36336.9|382
1720444200000|2024-07-08 13:10:00|36374.9|36354.9|36366.9|36346.9|36382|36362|36366.7|36346.7|378
1720444500000|2024-07-08 13:15:00|36367.2|36347.2|36369.9|36349.9|36378.1|36358.1|36359.3|36339.3|372
1720444800000|2024-07-08 13:20:00|36370.1|36350.1|36354.5|36334.5|36373|36353|36347.7|36327.7|333
1720445100000|2024-07-08 13:25:00|36354.8|36334.8|36349.9|36329.9|36366.2|36346.2|36343.2|36323.2|328
1720445400000|2024-07-08 13:30:00|36350.3|36330.3|36360.6|36340.6|36372.6|36352.6|36347.3|36327.3|397
1720445700000|2024-07-08 13:35:00|36360.8|36340.8|36364.6|36344.6|36370.4|36350.4|36355.6|36335.6|426
1720446000000|2024-07-08 13:40:00|36364.8|36344.8|36371.4|36351.4|36373.2|36353.2|36355.9|36335.9|378
1720446300000|2024-07-08 13:45:00|36371.2|36351.2|36354.7|36334.7|36371.4|36351.4|36353.3|36333.3|311
1720446600000|2024-07-08 13:50:00|36355.1|36335.1|36328.6|36308.6|36357|36337|36325.7|36305.7|299
1720446900000|2024-07-08 13:55:00|36328.5|36308.5|36320.7|36300.7|36330.5|36310.5|36312.9|36292.9|276
1720447200000|2024-07-08 14:00:00|36320.5|36300.5|36313.2|36293.2|36325.1|36305.1|36311.8|36291.8|217
1720447500000|2024-07-08 14:05:00|36312.5|36292.5|36302|36282|36318.9|36298.9|36293.1|36273.1|236
1720447800000|2024-07-08 14:10:00|36301.9|36281.9|36300.2|36280.2|36302.1|36282.1|36291.4|36271.4|261
1720448100000|2024-07-08 14:15:00|36300.6|36280.6|36299.6|36279.6|36308.5|36288.5|36297.6|36277.6|210
1720448400000|2024-07-08 14:20:00|36300.5|36280.5|36313.7|36293.7|36321.6|36301.6|36300.5|36280.5|282
1720448700000|2024-07-08 14:25:00|36312.5|36292.5|36321.3|36301.3|36337.2|36317.2|36309.6|36289.6|367
1720449000000|2024-07-08 14:30:00|36321.4|36301.4|36320.8|36300.8|36335.7|36315.7|36316.3|36296.3|313
1720449300000|2024-07-08 14:35:00|36320.9|36300.9|36330.6|36310.6|36338.3|36318.3|36320.6|36300.6|382
1720449600000|2024-07-08 14:40:00|36330.3|36310.3|36349.5|36329.5|36350.3|36330.3|36322.2|36302.2|373
1720449900000|2024-07-08 14:45:00|36349.8|36329.8|36388.2|36368.2|36389.9|36369.9|36340.7|36320.7|427
1720450200000|2024-07-08 14:50:00|36389.6|36369.6|36380.1|36360.1|36399.9|36379.9|36352.8|36332.8|528
1720450500000|2024-07-08 14:55:00|36379.3|36359.3|36385.7|36365.7|36415|36395|36376|36356|439
1720450800000|2024-07-08 15:00:00|36385.8|36365.8|36404.6|36384.6|36405.1|36385.1|36377.9|36357.9|324
1720451100000|2024-07-08 15:05:00|36404.4|36384.4|36398.9|36378.9|36407.5|36387.5|36395.1|36375.1|337
1720451400000|2024-07-08 15:10:00|36399.1|36379.1|36416.5|36396.5|36426.2|36406.2|36398.3|36378.3|324
1720451700000|2024-07-08 15:15:00|36416.4|36396.4|36393.2|36373.2|36416.4|36396.4|36390.3|36370.3|301
1720452000000|2024-07-08 15:20:00|36393.7|36373.7|36390.2|36370.2|36400.6|36380.6|36388.5|36368.5|227
1720452300000|2024-07-08 15:25:00|36389.8|36369.8|36398|36378|36402|36382|36386.9|36366.9|281
1720452600000|2024-07-08 15:30:00|36397.7|36377.7|36399.1|36379.1|36401|36381|36392.5|36372.5|282
1720452900000|2024-07-08 15:35:00|36398.9|36378.9|36410.5|36390.5|36413.4|36393.4|36398.2|36378.2|183
1720453200000|2024-07-08 15:40:00|36410.7|36390.7|36409.9|36389.9|36414.2|36394.2|36408.2|36388.2|188
1720453500000|2024-07-08 15:45:00|36409.7|36389.7|36412.1|36392.1|36416|36396|36408.7|36388.7|346
1720453800000|2024-07-08 15:50:00|36411.8|36391.8|36412.6|36392.6|36414.3|36394.3|36405.5|36385.5|307
1720454100000|2024-07-08 15:55:00|36412.3|36392.3|36401.9|36381.9|36412.7|36392.7|36401.9|36381.9|397
1720454400000|2024-07-08 16:00:00|36401.7|36381.7|36424.9|36374.9|36429.3|36382.2|36398.5|36361.6|240
1720454700000|2024-07-08 16:05:00|36425.1|36375.1|36434.4|36384.4|36437.9|36387.9|36424.9|36374.9|149
1720455000000|2024-07-08 16:10:00|36434.2|36384.2|36435.1|36385.1|36440.1|36401.5|36419.4|36380.6|114
1720455300000|2024-07-08 16:15:00|36435.2|36385.2|36438|36388|36443.1|36393.1|36434.9|36384.9|123
1720455600000|2024-07-08 16:20:00|36437.8|36387.8|36449.3|36399.3|36452.4|36402.4|36437.8|36387.8|167
1720455900000|2024-07-08 16:25:00|36448.8|36398.8|36438|36388|36451.2|36401.2|36437.2|36387.2|156
1720456200000|2024-07-08 16:30:00|36438.8|36388.8|36437.8|36387.8|36448.7|36398.7|36432.7|36382.7|177
1720456500000|2024-07-08 16:35:00|36438.5|36388.5|36428.7|36408.7|36440.7|36408.7|36422.9|36386.7|78
1720456800000|2024-07-08 16:40:00|36430.3|36410.3|36425.7|36405.7|36430.5|36410.5|36419.2|36399.2|184
1720457100000|2024-07-08 16:45:00|36426.6|36406.6|36421.7|36401.7|36426.6|36406.6|36417.2|36397.2|247
1720457400000|2024-07-08 16:50:00|36421.4|36401.4|36420.6|36400.6|36425|36405|36419.1|36399.1|174
1720457700000|2024-07-08 16:55:00|36420|36400|36421.7|36401.7|36424.2|36404.2|36415.1|36395.1|211
1720458000000|2024-07-08 17:00:00|36421.8|36401.8|36426.5|36406.5|36443.2|36407.4|36420.6|36388.8|86
1720458300000|2024-07-08 17:05:00|36426.7|36406.7|36456.8|36406.8|36456.8|36415.8|36426.7|36402.6|173
1720458600000|2024-07-08 17:10:00|36456.9|36406.9|36453.8|36403.8|36462.4|36412.4|36452.6|36402.6|232
1720458900000|2024-07-08 17:15:00|36453.6|36403.6|36431.7|36411.7|36456.5|36418.2|36431.4|36399.3|375
1720459200000|2024-07-08 17:20:00|36432.7|36412.7|36461.6|36411.6|36463.4|36420.7|36431.1|36400.8|275
1720459500000|2024-07-08 17:25:00|36459.7|36409.7|36469.6|36419.6|36474|36424|36454.6|36404.6|277
1720459800000|2024-07-08 17:30:00|36469.4|36419.4|36463.6|36413.6|36473.2|36423.2|36461.8|36411.8|374
1720460100000|2024-07-08 17:35:00|36464|36414|36460|36410|36466.2|36416.2|36459.5|36409.5|280
1720460400000|2024-07-08 17:40:00|36460.2|36410.2|36459.9|36409.9|36461.3|36411.3|36455.2|36405.2|202
1720460700000|2024-07-08 17:45:00|36462|36412|36455.4|36405.4|36462.6|36412.6|36452.5|36402.5|404
1720461000000|2024-07-08 17:50:00|36455.2|36405.2|36455.9|36405.9|36458.1|36408.1|36452.3|36402.3|361
1720461300000|2024-07-08 17:55:00|36456|36406|36464.5|36414.5|36472.8|36422.8|36455.3|36405.3|319
1720461600000|2024-07-08 18:00:00|36463.9|36413.9|36467.4|36417.4|36469.3|36419.3|36463.3|36413.3|106
1720461900000|2024-07-08 18:05:00|36467.1|36417.1|36474.1|36424.1|36476.7|36426.7|36467.1|36417.1|198
1720462200000|2024-07-08 18:10:00|36474.3|36424.3|36474.3|36424.3|36476.8|36426.8|36472.2|36422.2|71
1720462500000|2024-07-08 18:15:00|36474.6|36424.6|36468.7|36418.7|36474.9|36424.9|36468.7|36418.7|69
1720462800000|2024-07-08 18:20:00|36468.6|36418.6|36468.8|36418.8|36470|36420|36466.6|36416.6|58
1720463100000|2024-07-08 18:25:00|36469.4|36419.4|36470.7|36420.7|36472.7|36440|36457.8|36419|53
1720463400000|2024-07-08 18:30:00|36470.9|36420.9|36475.5|36425.5|36475.7|36440|36456.8|36420.8|38
1720463700000|2024-07-08 18:35:00|36474.3|36424.3|36463.1|36443.1|36477.2|36446.3|36462|36424.3|56
1720464000000|2024-07-08 18:40:00|36463.7|36443.7|36469.2|36449.2|36475.2|36455.2|36463.7|36443.7|95
1720464300000|2024-07-08 18:45:00|36469.1|36449.1|36471.4|36451.4|36474.6|36454.6|36469.1|36449.1|101
1720464600000|2024-07-08 18:50:00|36471.5|36451.5|36468.6|36448.6|36473.6|36453.6|36464.7|36444.7|82
1720464900000|2024-07-08 18:55:00|36468.5|36448.5|36453.1|36433.1|36471.7|36451.7|36452.6|36432.6|103
1720465200000|2024-07-08 19:00:00|36452.1|36432.1|36470.2|36420.2|36472.9|36436.3|36452|36416.3|156
1720465500000|2024-07-08 19:05:00|36469.5|36419.5|36458.5|36438.5|36469.7|36438.8|36453.2|36418.2|115
1720465800000|2024-07-08 19:10:00|36458.8|36438.8|36471.8|36421.8|36473.9|36439.7|36456.5|36421|72
1720466100000|2024-07-08 19:15:00|36472.1|36422.1|36476.9|36426.9|36476.9|36442|36460.3|36422.1|54
1720466400000|2024-07-08 19:20:00|36476.7|36426.7|36463.5|36443.5|36478.5|36444|36463|36425.6|86
1720466700000|2024-07-08 19:25:00|36463.3|36443.3|36464.1|36444.1|36480.9|36446.3|36462.4|36427.6|80
1720467000000|2024-07-08 19:30:00|36463.7|36443.7|36460.9|36440.9|36478.8|36444.1|36460.2|36425.9|81
1720467300000|2024-07-08 19:35:00|36461.9|36441.9|36478.9|36428.9|36478.9|36441.9|36461.2|36426|49
1720467600000|2024-07-08 19:40:00|36477.8|36427.8|36476.6|36426.6|36478.8|36445.4|36464.2|36426.1|44
1720467900000|2024-07-08 19:45:00|36476.4|36426.4|36481.9|36431.9|36485.6|36440.2|36457.6|36424.4|110
1720468200000|2024-07-08 19:50:00|36482.9|36432.9|36481.3|36431.3|36483.9|36433.9|36479|36429|190
1720468500000|2024-07-08 19:55:00|36481.5|36431.5|36482.1|36432.1|36485.3|36435.3|36479.5|36429.5|197
1720468800000|2024-07-08 20:00:00|36481.2|36431.2|36487.5|36467.5|36503.5|36471.7|36481.2|36431.2|254
1720469100000|2024-07-08 20:05:00|36490.6|36470.6|36484.9|36464.9|36500|36470.7|36484.8|36448|65
1720469400000|2024-07-08 20:10:00|36485.3|36465.3|36508.4|36458.4|36511.1|36478.2|36484.9|36449.6|99
1720469700000|2024-07-08 20:15:00|36507.9|36457.9|36493.7|36473.7|36508.9|36473.7|36492.7|36453|52
1720470000000|2024-07-08 20:20:00|36493|36473|36490.4|36470.4|36506.2|36473|36487.4|36450.3|64
1720470300000|2024-07-08 20:25:00|36490.2|36470.2|36501.1|36451.1|36504.6|36470.4|36488.3|36450.7|62
1720470600000|2024-07-08 20:30:00|36489.3|36469.3|36502|36452|36502.2|36469.3|36483.4|36448.2|55
1720470900000|2024-07-08 20:35:00|36502.3|36452.3|36491.8|36471.8|36505.3|36472.6|36487.6|36448.3|50
1720471200000|2024-07-08 20:40:00|36491.9|36471.9|36487.9|36467.9|36503.2|36471.9|36487.7|36448.9|38
1720471500000|2024-07-08 20:45:00|36499|36449|36495.4|36445.4|36501.2|36451.2|36493.4|36443.4|190
1720471800000|2024-07-08 20:50:00|36493.3|36443.3|36500.4|36450.4|36501|36451|36490.2|36440.2|141
1720472100000|2024-07-08 20:55:00|36500.9|36450.9|36487.8|36373.4|36502|36450.9|36485.3|36373.4|269
1720472400000|2024-07-08 21:00:00|36487.2|36375|36480.2|36360.2|36487.3|36375|36460.7|36340.7|12
1720472700000|2024-07-08 21:05:00|36484.1|36364.1|36484.2|36364.2|36484.2|36364.2|36462.8|36342.8|30
1720473000000|2024-07-08 21:10:00|36486|36366|36493.6|36373.6|36493.6|36373.6|36480|36360|21
1720473300000|2024-07-08 21:15:00|36493.5|36373.5|36494|36374|36498.2|36378.2|36493.2|36373.2|17
1720473600000|2024-07-08 21:20:00|36493.1|36373.1|36494.5|36374.5|36495.4|36375.4|36493.1|36373.1|7
1720473900000|2024-07-08 21:25:00|36495.1|36375.1|36476.4|36356.4|36495.1|36375.1|36476.4|36356.4|5
1720474200000|2024-07-08 21:30:00|36494.8|36374.8|36494.2|36374.2|36494.8|36374.8|36493.9|36373.9|12
1720474500000|2024-07-08 21:35:00|36494.4|36374.4|36495|36375|36495|36375|36494.4|36374.4|6
1720474800000|2024-07-08 21:40:00|36495.7|36375.7|36500.6|36380.6|36500.6|36380.6|36490.8|36370.8|17
1720475100000|2024-07-08 21:45:00|36499.9|36379.9|36499.6|36379.6|36501|36381|36499.1|36379.1|17
1720475400000|2024-07-08 21:50:00|36499.5|36379.5|36494.1|36374.1|36500|36380|36492.8|36372.8|52
1720475700000|2024-07-08 21:55:00|36494.3|36374.3|36495.5|36375.5|36496.8|36376.8|36475.3|36355.3|46
1720476000000|2024-07-08 22:00:00|36495.7|36375.7|36511.6|36391.6|36518.7|36398.7|36495.5|36375.5|85
1720476300000|2024-07-08 22:05:00|36511.4|36391.4|36507.7|36387.7|36522.2|36402.2|36505.4|36385.4|43
1720476600000|2024-07-08 22:10:00|36507.9|36387.9|36505.6|36385.6|36508.4|36389.3|36501.4|36381.4|41
1720476900000|2024-07-08 22:15:00|36506.3|36386.3|36502.2|36382.2|36507.5|36388.9|36502|36382|41
1720477200000|2024-07-08 22:20:00|36503|36383|36507|36387|36508.8|36388.8|36500.7|36380.7|80
1720477500000|2024-07-08 22:25:00|36506.8|36386.8|36507.7|36387.7|36511.7|36391.7|36502.2|36382.2|46
1720477800000|2024-07-08 22:30:00|36507.5|36387.5|36504.4|36384.4|36519.6|36405|36495.2|36377.8|56
1720478100000|2024-07-08 22:35:00|36504.6|36384.6|36507.2|36387.2|36508.8|36393.3|36500|36380|44
1720478400000|2024-07-08 22:40:00|36508.6|36393.2|36507.5|36387.9|36513.4|36398.4|36505|36385.8|62
1720478700000|2024-07-08 22:45:00|36506.3|36386.3|36509.6|36389.6|36512|36395.4|36504.5|36384.5|73
1720479000000|2024-07-08 22:50:00|36509.7|36389.7|36509.6|36389.6|36512.2|36404.8|36504.3|36384.3|106
1720479300000|2024-07-08 22:55:00|36510.1|36390.1|36509.3|36393.6|36510.5|36397.8|36500.5|36380.5|140
1720479600000|2024-07-08 23:00:00|36507|36396.3|36506.3|36386.3|36513.9|36396.5|36499.9|36379.9|114
1720479900000|2024-07-08 23:05:00|36502.9|36382.9|36503.1|36384.6|36510.1|36392.5|36497.3|36377.3|94
1720480200000|2024-07-08 23:10:00|36502.3|36385.5|36494.1|36377|36504.1|36389.3|36490.6|36376.6|89
1720480500000|2024-07-08 23:15:00|36494|36376.6|36493.7|36382.5|36503|36389.4|36492.8|36373.2|131
1720480800000|2024-07-08 23:20:00|36494.2|36384.9|36492.6|36377.1|36496.4|36384.9|36491|36373.6|107
1720481100000|2024-07-08 23:25:00|36492.3|36379.7|36493.4|36379.6|36494.3|36384.6|36490.7|36374.4|66
1720481400000|2024-07-08 23:30:00|36493.1|36377.9|36492.5|36385.7|36499.9|36391.9|36490.4|36370.9|107
1720481700000|2024-07-08 23:35:00|36492.2|36385.9|36492.2|36382|36503.9|36397.3|36489.7|36369.7|80
1720482000000|2024-07-08 23:40:00|36493.9|36385.8|36498.1|36378.1|36498.1|36387.3|36490.3|36370.3|63
1720482300000|2024-07-08 23:45:00|36493|36373|36464|36393.5|36497.8|36405.9|36449.8|36370.7|182
1720482600000|2024-07-08 23:50:00|36463.5|36393.3|36481.1|36422|36487.1|36430.4|36447.3|36373.6|395
1720482900000|2024-07-08 23:55:00|36480.9|36421.8|36478|36425.6|36484.1|36429.4|36469.1|36416.6|321
1720483200000|2024-07-09 00:00:00|36478.4|36424.8|36493.5|36442.7|36496.6|36446.2|36474.2|36396.6|443
1720483500000|2024-07-09 00:05:00|36493.6|36442.6|36469.3|36418.4|36493.6|36442.7|36463|36412.4|355
1720483800000|2024-07-09 00:10:00|36470.3|36418.6|36476.1|36425|36484.1|36434.1|36461.8|36411.8|253
1720484100000|2024-07-09 00:15:00|36476.5|36425.4|36484|36434|36490.4|36439.5|36467.5|36417.5|248
1720484400000|2024-07-09 00:20:00|36484.4|36433.2|36469.5|36419.5|36484.4|36433.7|36464.5|36414.5|204
1720484700000|2024-07-09 00:25:00|36470|36420|36477.9|36418.1|36478.9|36423.7|36463.3|36413.3|113
1720485000000|2024-07-09 00:30:00|36477.4|36416.2|36484.3|36434.3|36496.8|36446.8|36465.7|36415.7|318
1720485300000|2024-07-09 00:35:00|36484.1|36434.1|36474.2|36424.2|36488.9|36438.9|36473.3|36423.3|148
1720485600000|2024-07-09 00:40:00|36474.6|36424.6|36477.9|36427.9|36478.2|36428.2|36474|36424|124
1720485900000|2024-07-09 00:45:00|36477.6|36427.6|36477.2|36427.2|36477.6|36427.6|36474.4|36424.4|49
1720486200000|2024-07-09 00:50:00|36477.5|36427.5|36489.4|36439.4|36489.7|36439.7|36477.3|36427.3|158
1720486500000|2024-07-09 00:55:00|36491.4|36441.4|36481.8|36431.8|36491.4|36441.4|36481.6|36431.6|131
1720486800000|2024-07-09 01:00:00|36482.6|36432.6|36492.8|36442.8|36495.7|36445.7|36482.6|36430.4|142
1720487100000|2024-07-09 01:05:00|36491.8|36441.8|36487.5|36437.5|36493.5|36443.5|36485|36435|81
1720487400000|2024-07-09 01:10:00|36486.8|36436.8|36485.3|36429.3|36493.1|36443.1|36481.5|36428.5|134
1720487700000|2024-07-09 01:15:00|36485.7|36428.9|36481|36431|36490.9|36440.9|36480.7|36428.3|223
1720488000000|2024-07-09 01:20:00|36481.5|36431.5|36482.1|36432.1|36483.8|36433.8|36474.4|36424.4|160
1720488300000|2024-07-09 01:25:00|36482.4|36432.4|36484.8|36428.1|36489.4|36439.4|36479.3|36427.9|143
1720488600000|2024-07-09 01:30:00|36485.1|36427.9|36485.1|36435.1|36487.7|36436.1|36478|36426.9|192
1720488900000|2024-07-09 01:35:00|36485.6|36435.6|36488.6|36438.6|36491.6|36441.6|36484.2|36434.2|181
1720489200000|2024-07-09 01:40:00|36488.4|36438.4|36494.2|36444.2|36498.7|36448.7|36487.6|36437.6|180
1720489500000|2024-07-09 01:45:00|36495.2|36445.2|36514|36464|36518.9|36468.9|36493.6|36443.6|326
1720489800000|2024-07-09 01:50:00|36514.6|36464.6|36515.7|36465.7|36521.7|36471.7|36501.7|36451.7|244
1720490100000|2024-07-09 01:55:00|36515.5|36465.5|36507.8|36457.8|36515.5|36465.5|36498.5|36448.5|217
1720490400000|2024-07-09 02:00:00|36508|36458|36525.6|36475.6|36527|36477|36504.6|36454.6|173
1720490700000|2024-07-09 02:05:00|36523.8|36473.8|36533.9|36483.9|36536.7|36486|36519.8|36469.8|233
1720491000000|2024-07-09 02:10:00|36535|36485|36534.6|36484.6|36535.5|36485.5|36524.8|36474.8|212
1720491300000|2024-07-09 02:15:00|36533.5|36483.5|36513.6|36463.6|36533.5|36483.5|36513.6|36463.6|190
1720491600000|2024-07-09 02:20:00|36513.4|36463.4|36506.3|36456.3|36513.6|36463.6|36504|36454|232
1720491900000|2024-07-09 02:25:00|36506.6|36456.6|36523.6|36473.6|36523.6|36473.6|36504.3|36454.3|132
1720492200000|2024-07-09 02:30:00|36523.4|36473.4|36516.5|36466.5|36523.4|36473.4|36509.8|36459.8|198
1720492500000|2024-07-09 02:35:00|36516.3|36466.3|36507.4|36457.4|36516.8|36466.8|36504.6|36454.6|244
1720492800000|2024-07-09 02:40:00|36506.8|36456.8|36508.9|36458.9|36515.1|36465.1|36494.1|36444.1|206
1720493100000|2024-07-09 02:45:00|36509.3|36459.3|36510.1|36460.1|36514.1|36464.1|36502.5|36452.5|173
1720493400000|2024-07-09 02:50:00|36508.8|36458.8|36509.2|36459.2|36512|36462|36504.1|36454.1|116
1720493700000|2024-07-09 02:55:00|36509.4|36459.4|36509.4|36459.4|36511.2|36461.2|36494.5|36444.5|126
1720494000000|2024-07-09 03:00:00|36508|36458|36511.3|36461.3|36514.6|36464.6|36506.2|36456.2|162
1720494300000|2024-07-09 03:05:00|36511.5|36461.5|36510.8|36460.8|36514.6|36464.6|36504.3|36454.3|79
1720494600000|2024-07-09 03:10:00|36511|36461|36511.4|36461.4|36512.5|36462.5|36493.2|36443.2|132
1720494900000|2024-07-09 03:15:00|36510.6|36460.6|36507.9|36457.9|36512|36462|36501.2|36451.2|163
1720495200000|2024-07-09 03:20:00|36508.6|36458.6|36505.6|36455.6|36510.1|36460.1|36500.1|36450.1|108
1720495500000|2024-07-09 03:25:00|36505.9|36455.9|36508.3|36458.3|36509|36459|36504.4|36454.4|36
1720495800000|2024-07-09 03:30:00|36507.9|36457.9|36507.4|36457.4|36513.7|36463.7|36502.5|36452.5|122
1720496100000|2024-07-09 03:35:00|36509.3|36459.3|36510.5|36460.5|36512.8|36462.8|36499.4|36449.4|99
1720496400000|2024-07-09 03:40:00|36509|36459|36505.6|36455.6|36511.7|36461.7|36503.5|36453.5|83
1720496700000|2024-07-09 03:45:00|36505.2|36455.2|36503|36453|36505.2|36455.2|36490.3|36440.3|162
1720497000000|2024-07-09 03:50:00|36501.4|36451.4|36505.7|36455.7|36511.3|36461.3|36501.4|36451.4|156
1720497300000|2024-07-09 03:55:00|36505.5|36455.5|36500.5|36450.5|36510.2|36460.2|36499.1|36449.1|128
1720497600000|2024-07-09 04:00:00|36500.7|36450.7|36499.8|36449.8|36503.2|36453.2|36497|36447|79
1720497900000|2024-07-09 04:05:00|36500|36450|36494.6|36444.6|36500|36450|36487.9|36437.9|116
1720498200000|2024-07-09 04:10:00|36494.4|36444.4|36502.1|36452.1|36505.7|36455.7|36494.3|36444.3|137
1720498500000|2024-07-09 04:15:00|36502.3|36452.3|36494.2|36444.2|36502.3|36452.3|36490.8|36440.8|62
1720498800000|2024-07-09 04:20:00|36494.5|36444.5|36494.3|36444.3|36505.4|36455.4|36494.3|36442.4|100
1720499100000|2024-07-09 04:25:00|36494.5|36444.5|36490.6|36418.7|36494.5|36444.5|36481.9|36418.7|149
1720499400000|2024-07-09 04:30:00|36489|36420.2|36492.1|36442.1|36492.5|36442.5|36482.6|36418.2|110
1720499700000|2024-07-09 04:35:00|36492|36442|36489.1|36439.1|36494.7|36444.7|36486|36436|76
1720500000000|2024-07-09 04:40:00|36488.8|36438.8|36489.9|36439.9|36493.3|36443.3|36487.1|36437.1|51
1720500300000|2024-07-09 04:45:00|36489.4|36439.4|36479.8|36429.8|36489.4|36439.4|36478.6|36428.6|85
1720500600000|2024-07-09 04:50:00|36480.3|36430.3|36481.6|36431.6|36482.4|36432.4|36479.9|36429.9|84
1720500900000|2024-07-09 04:55:00|36481.4|36431.4|36481.5|36431.5|36481.8|36431.8|36477.1|36427.1|107
1720501200000|2024-07-09 05:00:00|36481.8|36431.8|36479.1|36429.1|36482.2|36432.2|36479.1|36429.1|50
1720501500000|2024-07-09 05:05:00|36479.2|36429.2|36483|36433|36483.9|36433.9|36477.4|36427.4|51
1720501800000|2024-07-09 05:10:00|36482.7|36432.7|36487|36437|36490.2|36440.2|36482.5|36432.5|66
1720502100000|2024-07-09 05:15:00|36489.1|36439.1|36492.3|36442.3|36498|36448|36481.4|36431.4|67
1720502400000|2024-07-09 05:20:00|36492.2|36442.2|36488.7|36438.7|36502.9|36452.9|36483.7|36433.7|89
1720502700000|2024-07-09 05:25:00|36486.7|36436.7|36482|36432|36491.2|36441.2|36481.2|36431.2|81
1720503000000|2024-07-09 05:30:00|36482.1|36432.1|36495.2|36445.2|36495.5|36445.5|36480.7|36430.7|95
1720503300000|2024-07-09 05:35:00|36495.4|36445.4|36477.5|36427.5|36498.2|36448.2|36474.9|36424.9|73
1720503600000|2024-07-09 05:40:00|36477.2|36427.2|36481.9|36431.9|36493.5|36443.5|36476.9|36426.9|140
1720503900000|2024-07-09 05:45:00|36482.3|36432.3|36489.4|36439.4|36504.6|36454.6|36482.3|36432.3|134
1720504200000|2024-07-09 05:50:00|36489.2|36439.2|36482.9|36432.9|36489.2|36439.2|36478.5|36428.5|135
1720504500000|2024-07-09 05:55:00|36482.8|36432.8|36479|36429|36487.1|36434.9|36467.7|36417.2|238
1720504800000|2024-07-09 06:00:00|36477|36427|36481.8|36431.8|36497.1|36458.7|36470.3|36422.5|393
1720505100000|2024-07-09 06:05:00|36490.5|36440.5|36473.7|36453.7|36491.6|36455.8|36466.9|36434.9|216
1720505400000|2024-07-09 06:10:00|36474|36454|36498.2|36448.2|36499.8|36454.7|36473.4|36438.2|228
1720505700000|2024-07-09 06:15:00|36498.6|36448.6|36521.9|36471.9|36527.3|36477.3|36497.6|36447.6|308
1720506000000|2024-07-09 06:20:00|36522.6|36472.6|36512.8|36462.8|36522.6|36476.1|36496.1|36458|215
1720506300000|2024-07-09 06:25:00|36511.3|36461.3|36515.6|36434.2|36515.6|36473.5|36487.7|36434.2|315
1720506600000|2024-07-09 06:30:00|36512.8|36431.4|36511.9|36461.9|36521.2|36477.6|36492.3|36427.6|508
1720506900000|2024-07-09 06:35:00|36512.1|36462.1|36511.7|36491.7|36526.8|36492.1|36493|36455.3|192
1720507200000|2024-07-09 06:40:00|36511.6|36491.6|36518.8|36498.8|36540.5|36512.3|36511|36482.5|247
1720507500000|2024-07-09 06:45:00|36519|36499|36532.2|36512.2|36532.9|36512.9|36517|36497|176
1720507800000|2024-07-09 06:50:00|36532.7|36512.7|36532.6|36512.6|36534.3|36514.3|36525.1|36505.1|177
1720508100000|2024-07-09 06:55:00|36533|36513|36543.3|36523.3|36547|36527|36531.2|36511.2|286
1720508400000|2024-07-09 07:00:00|36543.7|36523.7|36564.1|36514.1|36574.3|36535.4|36538.6|36505|344
1720508700000|2024-07-09 07:05:00|36563.9|36513.9|36580.1|36530.1|36584.8|36534.8|36560.9|36510.9|228
1720509000000|2024-07-09 07:10:00|36580.3|36530.3|36600.6|36550.6|36603.4|36566.5|36577.7|36527.7|271
1720509300000|2024-07-09 07:15:00|36600.5|36550.5|36579.2|36559.2|36603.5|36564.9|36569.6|36538.1|269
1720509600000|2024-07-09 07:20:00|36579|36559|36575.5|36555.5|36583.2|36563.2|36569.9|36549.9|298
1720509900000|2024-07-09 07:25:00|36576|36556|36600.6|36550.6|36601.3|36562.5|36562.7|36542.2|333
1720510200000|2024-07-09 07:30:00|36600|36550|36587.3|36567.3|36600|36572.1|36583.8|36549|343
1720510500000|2024-07-09 07:35:00|36586.5|36566.5|36606.7|36586.7|36635.1|36602.4|36585.9|36550.1|421
1720510800000|2024-07-09 07:40:00|36606.6|36586.6|36623.4|36603.4|36623.4|36603.4|36597.5|36577.5|408
1720511100000|2024-07-09 07:45:00|36623.3|36603.3|36654.4|36634.4|36663.6|36643.6|36623.3|36603.3|419
1720511400000|2024-07-09 07:50:00|36654.7|36634.7|36645.5|36625.5|36664.2|36644.2|36632.5|36598.1|449
1720511700000|2024-07-09 07:55:00|36645.6|36625.6|36650.3|36630.3|36668.3|36633.7|36638.7|36612.1|379
1720512000000|2024-07-09 08:00:00|36650.4|36630.4|36630.7|36610.7|36669.9|36635.3|36629.5|36604.4|424
1720512300000|2024-07-09 08:05:00|36630.6|36610.6|36626.6|36606.6|36636.2|36616.2|36624.4|36604.4|317
1720512600000|2024-07-09 08:10:00|36625.7|36605.7|36619.4|36599.4|36625.7|36605.7|36599.8|36567.9|346
1720512900000|2024-07-09 08:15:00|36619.3|36599.3|36615|36595|36622.6|36602.6|36612.8|36592.8|328
1720513200000|2024-07-09 08:20:00|36614.5|36594.5|36604.3|36584.3|36617.1|36597.1|36593|36573|260
1720513500000|2024-07-09 08:25:00|36604.2|36584.2|36618.1|36598.1|36618.2|36598.2|36601.8|36581.8|288
1720513800000|2024-07-09 08:30:00|36618|36598|36612|36592|36621.1|36601.1|36607.7|36587.7|285
1720514100000|2024-07-09 08:35:00|36612.1|36592.1|36615.5|36595.5|36617.1|36597.1|36605.4|36585.4|257
1720514400000|2024-07-09 08:40:00|36615.6|36595.6|36618|36598|36626.1|36606.1|36614.5|36594.5|296
1720514700000|2024-07-09 08:45:00|36617.4|36597.4|36617.2|36597.2|36621.4|36601.4|36608.6|36588.6|301
1720515000000|2024-07-09 08:50:00|36617.1|36597.1|36605.9|36585.9|36618|36598|36605.9|36585.9|340
1720515300000|2024-07-09 08:55:00|36606.1|36586.1|36620.4|36600.4|36624.6|36604.6|36604.9|36584.9|312
1720515600000|2024-07-09 09:00:00|36620.8|36600.8|36602.8|36582.8|36624|36604|36598.9|36578.9|322
1720515900000|2024-07-09 09:05:00|36602.5|36582.5|36609.1|36589.1|36609.8|36589.8|36602.4|36582.4|210
1720516200000|2024-07-09 09:10:00|36609.4|36589.4|36600.4|36580.4|36619.2|36599.2|36593.4|36573.4|257
1720516500000|2024-07-09 09:15:00|36600.3|36580.3|36595.7|36575.7|36601.8|36581.8|36593.9|36573.9|241
1720516800000|2024-07-09 09:20:00|36595.9|36575.9|36589.6|36569.6|36610.3|36582.9|36586.4|36549.5|305
1720517100000|2024-07-09 09:25:00|36589.7|36569.7|36577.6|36557.6|36591.2|36571.2|36577.6|36557.6|245
1720517400000|2024-07-09 09:30:00|36577.4|36557.4|36578.3|36558.3|36579.2|36559.2|36574.2|36554.2|156
1720517700000|2024-07-09 09:35:00|36578.4|36558.4|36553.3|36533.3|36578.4|36558.4|36551.1|36531.1|249
1720518000000|2024-07-09 09:40:00|36553.4|36533.4|36549.1|36529.1|36554.1|36534.1|36542.5|36522.5|272
1720518300000|2024-07-09 09:45:00|36549.3|36529.3|36547.8|36527.8|36551.8|36531.8|36535.2|36515.2|285
1720518600000|2024-07-09 09:50:00|36548|36528|36550.2|36530.2|36550.3|36530.3|36545.1|36525.1|216
1720518900000|2024-07-09 09:55:00|36550.1|36530.1|36553.2|36533.2|36555.2|36535.2|36546.5|36526.5|214
1720519200000|2024-07-09 10:00:00|36553.6|36533.6|36549.9|36529.9|36555.7|36535.7|36547.5|36527.5|194
1720519500000|2024-07-09 10:05:00|36550|36530|36551.5|36531.5|36552.9|36532.9|36544.8|36524.8|149
1720519800000|2024-07-09 10:10:00|36551.4|36531.4|36545.7|36525.7|36561.4|36541.4|36544.6|36524.6|218
1720520100000|2024-07-09 10:15:00|36546.1|36526.1|36542.5|36522.5|36550.5|36530.5|36529.5|36509.5|294
1720520400000|2024-07-09 10:20:00|36542.4|36522.4|36533|36513|36544.8|36524.8|36528.4|36508.4|209
1720520700000|2024-07-09 10:25:00|36532.7|36512.7|36516.2|36496.2|36532.7|36512.7|36513.3|36493.3|242
1720521000000|2024-07-09 10:30:00|36516.4|36496.4|36500.9|36480.9|36516.4|36496.4|36497.6|36477.6|353
1720521300000|2024-07-09 10:35:00|36501.5|36481.5|36504.4|36484.4|36509|36489|36498.2|36478.2|175
1720521600000|2024-07-09 10:40:00|36503.9|36483.9|36513.4|36493.4|36515.5|36495.5|36500.1|36480.1|211
1720521900000|2024-07-09 10:45:00|36513.5|36493.5|36529.2|36509.2|36534.7|36514.7|36513|36493|247
1720522200000|2024-07-09 10:50:00|36528.9|36508.9|36506.6|36486.6|36528.9|36508.9|36503.6|36483.6|275
1720522500000|2024-07-09 10:55:00|36506.4|36486.4|36500.1|36480.1|36521.9|36489.6|36496.5|36457.2|361
1720522800000|2024-07-09 11:00:00|36500|36480|36503.4|36483.4|36516.4|36496.4|36500|36480|269
1720523100000|2024-07-09 11:05:00|36503.3|36483.3|36529.6|36509.6|36533.1|36513.1|36502.8|36482.8|232
1720523400000|2024-07-09 11:10:00|36529.8|36509.8|36542.2|36522.2|36542.8|36522.8|36526.3|36506.3|258
1720523700000|2024-07-09 11:15:00|36541.9|36521.9|36564.2|36544.2|36566.2|36546.2|36540.3|36520.3|348
1720524000000|2024-07-09 11:20:00|36564.3|36544.3|36559|36539|36564.7|36544.7|36553.9|36533.9|274
1720524300000|2024-07-09 11:25:00|36558.8|36538.8|36561.2|36541.2|36566.5|36546.5|36557.5|36537.5|250
1720524600000|2024-07-09 11:30:00|36561.3|36541.3|36553.6|36533.6|36562.7|36542.7|36550.9|36530.9|195
1720524900000|2024-07-09 11:35:00|36553.5|36533.5|36566.6|36546.6|36567.6|36547.6|36548.3|36528.3|219
1720525200000|2024-07-09 11:40:00|36566.7|36546.7|36560.4|36540.4|36569.5|36549.5|36557.2|36537.2|255
1720525500000|2024-07-09 11:45:00|36562|36542|36558|36538|36568|36548|36556.5|36536.5|271
1720525800000|2024-07-09 11:50:00|36557.9|36537.9|36544.4|36524.4|36558.3|36538.3|36543|36523|232
1720526100000|2024-07-09 11:55:00|36544.3|36524.3|36556.2|36536.2|36562.1|36542.1|36542.6|36522.6|340
1720526400000|2024-07-09 12:00:00|36556.3|36536.3|36564.4|36544.4|36568|36548|36553.5|36533.5|423
1720526700000|2024-07-09 12:05:00|36564.2|36544.2|36556.3|36536.3|36568.5|36548.5|36549.3|36529.3|368
1720527000000|2024-07-09 12:10:00|36556.7|36536.7|36561.7|36541.7|36564.5|36544.5|36555.2|36535.2|338
1720527300000|2024-07-09 12:15:00|36561.8|36541.8|36564.1|36544.1|36565.5|36545.5|36559.7|36539.7|310
1720527600000|2024-07-09 12:20:00|36564|36544|36566.6|36546.6|36570.1|36550.1|36550.8|36530.8|312
1720527900000|2024-07-09 12:25:00|36566.7|36546.7|36568.5|36548.5|36571.3|36551.3|36561.9|36541.9|311
1720528200000|2024-07-09 12:30:00|36568.3|36548.3|36546|36526|36568.4|36548.4|36542.8|36522.8|319
1720528500000|2024-07-09 12:35:00|36546.1|36526.1|36542.1|36522.1|36547.3|36527.3|36537.8|36517.8|260
1720528800000|2024-07-09 12:40:00|36542.7|36522.7|36568.3|36548.3|36586.2|36552.5|36529.2|36509.2|325
1720529100000|2024-07-09 12:45:00|36570.5|36550.5|36545.2|36525.2|36575.3|36555.3|36542.6|36522.6|356
1720529400000|2024-07-09 12:50:00|36545.4|36525.4|36540|36520|36553.6|36533.6|36536.1|36516.1|420
1720529700000|2024-07-09 12:55:00|36539.8|36519.8|36530.7|36510.7|36539.8|36519.8|36525.4|36505.4|417
1720530000000|2024-07-09 13:00:00|36530.4|36510.4|36521.2|36501.2|36531.5|36511.5|36519.7|36499.7|461
1720530300000|2024-07-09 13:05:00|36521.5|36501.5|36512.2|36492.2|36522.8|36502.8|36506.3|36486.3|405
1720530600000|2024-07-09 13:10:00|36511.9|36491.9|36523|36503|36533.6|36513.6|36511.9|36491.9|405
1720530900000|2024-07-09 13:15:00|36524.2|36504.2|36518.7|36498.7|36527.3|36507.3|36518.3|36498.3|399
1720531200000|2024-07-09 13:20:00|36518.6|36498.6|36518.8|36498.8|36520.6|36500.6|36503.4|36483.4|416
1720531500000|2024-07-09 13:25:00|36518.9|36498.9|36510.2|36490.2|36520|36500|36507|36487|354
1720531800000|2024-07-09 13:30:00|36510.4|36490.4|36506.5|36486.5|36515.8|36495.8|36504.9|36484.9|356
1720532100000|2024-07-09 13:35:00|36506.3|36486.3|36500.2|36480.2|36506.3|36486.3|36486.4|36466.4|445
1720532400000|2024-07-09 13:40:00|36499.7|36479.7|36503.8|36453.8|36508.9|36484.4|36488.8|36451.3|392
1720532700000|2024-07-09 13:45:00|36503.9|36453.9|36482.1|36462.1|36505.2|36473.2|36481.7|36448.3|413
1720533000000|2024-07-09 13:50:00|36481.9|36461.9|36480.7|36460.7|36485.9|36465.9|36470|36450|374
1720533300000|2024-07-09 13:55:00|36480.5|36460.5|36452.9|36402.9|36492.7|36460.5|36452.1|36402.1|489
1720533600000|2024-07-09 14:00:00|36452.2|36402.2|36469.3|36449.3|36475|36450|36437.6|36387.6|665
1720533900000|2024-07-09 14:05:00|36470.3|36450.3|36451.5|36431.5|36502.7|36482.7|36449.3|36429.3|707
1720534200000|2024-07-09 14:10:00|36450|36430|36423.2|36403.2|36476.1|36456.1|36417.1|36397.1|611
1720534500000|2024-07-09 14:15:00|36423.1|36403.1|36435.5|36385.5|36436.8|36403.1|36403.2|36383.2|540
1720534800000|2024-07-09 14:20:00|36435.6|36385.6|36430.5|36380.5|36446.3|36414.9|36412.5|36373.9|555
1720535100000|2024-07-09 14:25:00|36431.1|36381.1|36438|36418|36444.1|36424.1|36406.9|36374.9|607
1720535400000|2024-07-09 14:30:00|36438.4|36418.4|36460.2|36440.2|36466.7|36446.7|36433.9|36413.9|581
1720535700000|2024-07-09 14:35:00|36460.5|36440.5|36454.2|36434.2|36467.2|36447.2|36451.4|36431.4|509
1720536000000|2024-07-09 14:40:00|36454.3|36434.3|36461.6|36441.6|36462.5|36442.5|36446.5|36426.5|500
1720536300000|2024-07-09 14:45:00|36461.3|36441.3|36452|36432|36461.3|36441.3|36449.9|36429.9|402
1720536600000|2024-07-09 14:50:00|36452.3|36432.3|36492.5|36472.5|36522.2|36502.2|36450.4|36430.4|660
1720536900000|2024-07-09 14:55:00|36492.4|36472.4|36505.5|36485.5|36515.4|36495.4|36492|36472|582
1720537200000|2024-07-09 15:00:00|36505.2|36485.2|36481.7|36461.7|36505.2|36485.2|36477.6|36457.6|533
1720537500000|2024-07-09 15:05:00|36482.6|36462.6|36501.4|36481.4|36508.2|36488.2|36480.8|36460.8|633
1720537800000|2024-07-09 15:10:00|36500|36480|36508|36488|36508.9|36488.9|36484.8|36464.8|539
1720538100000|2024-07-09 15:15:00|36508.1|36488.1|36482|36462|36515.8|36495.8|36480.8|36460.8|588
1720538400000|2024-07-09 15:20:00|36482.4|36462.4|36528.7|36478.7|36530.3|36488.7|36478.2|36458.2|470
1720538700000|2024-07-09 15:25:00|36531.3|36481.3|36540.8|36490.8|36541.3|36503.8|36520|36478.3|394
1720539000000|2024-07-09 15:30:00|36540|36490|36529|36479|36541.4|36491.4|36526.4|36476.4|539
1720539300000|2024-07-09 15:35:00|36528.6|36478.6|36540.8|36490.8|36540.8|36490.8|36525.5|36475.5|468
1720539600000|2024-07-09 15:40:00|36540.7|36490.7|36511.7|36491.7|36541|36502.3|36511.7|36477|393
1720539900000|2024-07-09 15:45:00|36511.8|36491.8|36508.2|36488.2|36512.5|36492.5|36506.1|36486.1|339
1720540200000|2024-07-09 15:50:00|36507.9|36487.9|36511.1|36491.1|36521.7|36494|36502|36456.7|596
1720540500000|2024-07-09 15:55:00|36510.9|36490.9|36498.8|36478.8|36525.2|36495.3|36494.4|36456.1|649
1720540800000|2024-07-09 16:00:00|36497.5|36477.5|36499.5|36449.5|36514.1|36477.5|36495.4|36445.4|806
1720541100000|2024-07-09 16:05:00|36499.9|36449.9|36503.6|36453.6|36507|36457|36496.7|36446.7|667
1720541400000|2024-07-09 16:10:00|36504.3|36454.3|36489.8|36439.8|36504.4|36454.4|36482.3|36432.3|449
1720541700000|2024-07-09 16:15:00|36489.9|36439.9|36500.8|36450.8|36504|36454|36482|36432|555
1720542000000|2024-07-09 16:20:00|36499.2|36449.2|36462.3|36412.3|36503.8|36453.8|36445.6|36395.6|448
1720542300000|2024-07-09 16:25:00|36462.4|36412.4|36437.2|36387.2|36462.4|36412.4|36432.9|36382.9|393
1720542600000|2024-07-09 16:30:00|36436.7|36386.7|36451.6|36401.6|36452.5|36402.5|36433.2|36383.2|338
1720542900000|2024-07-09 16:35:00|36451.4|36401.4|36435.7|36385.7|36452.1|36402.1|36431.1|36381.1|318
1720543200000|2024-07-09 16:40:00|36436.1|36386.1|36435.5|36385.5|36446|36402.4|36419.3|36384.4|324
1720543500000|2024-07-09 16:45:00|36435.4|36385.4|36443.5|36393.5|36444.4|36394.4|36434|36384|224
1720543800000|2024-07-09 16:50:00|36443.6|36393.6|36430.7|36410.7|36444.8|36410.9|36428|36389.1|319
1720544100000|2024-07-09 16:55:00|36430.8|36410.8|36466.1|36416.1|36469.8|36419.8|36429.2|36392.2|349
1720544400000|2024-07-09 17:00:00|36466|36416|36466.5|36416.5|36486.1|36436.1|36464.8|36414.8|579
1720544700000|2024-07-09 17:05:00|36467|36417|36470.9|36420.9|36475.6|36425.6|36462|36412|552
1720545000000|2024-07-09 17:10:00|36470.8|36420.8|36453|36403|36474.3|36424.3|36451.2|36401.2|401
1720545300000|2024-07-09 17:15:00|36452.9|36402.9|36455.1|36405.1|36457.5|36407.5|36451.7|36401.7|183
1720545600000|2024-07-09 17:20:00|36454.9|36404.9|36466.6|36416.6|36466.7|36416.7|36454.9|36404.9|223
1720545900000|2024-07-09 17:25:00|36466.7|36416.7|36472.9|36422.9|36474.5|36424.5|36465.1|36415.1|209
1720546200000|2024-07-09 17:30:00|36473.3|36423.3|36466.9|36416.9|36475.2|36425.2|36464.1|36414.1|162
1720546500000|2024-07-09 17:35:00|36467|36417|36453.4|36403.4|36468.3|36418.3|36446.4|36396.4|481
1720546800000|2024-07-09 17:40:00|36453.5|36403.5|36448.4|36398.4|36459.6|36409.6|36448.1|36398.1|673
1720547100000|2024-07-09 17:45:00|36448.6|36398.6|36462.4|36412.4|36469.1|36419.1|36446.8|36396.8|513
1720547400000|2024-07-09 17:50:00|36463.1|36413.1|36452.3|36402.3|36465|36415|36444.7|36394.7|437
1720547700000|2024-07-09 17:55:00|36451.2|36401.2|36457.6|36407.6|36459.5|36409.5|36448.5|36398.5|402
1720548000000|2024-07-09 18:00:00|36457.8|36407.8|36461.1|36411.1|36463|36425.3|36443.8|36406.4|382
1720548300000|2024-07-09 18:05:00|36461|36411|36458.6|36408.6|36464.5|36426.7|36445.5|36407.5|505
1720548600000|2024-07-09 18:10:00|36458.2|36408.2|36456.8|36406.8|36458.8|36416.2|36435.4|36400.1|312
1720548900000|2024-07-09 18:15:00|36457.3|36407.3|36454.9|36404.9|36457.5|36407.5|36451.3|36401.3|414
1720549200000|2024-07-09 18:20:00|36455|36405|36454|36404|36456.8|36417.6|36437.2|36399.4|246
1720549500000|2024-07-09 18:25:00|36454.2|36404.2|36459|36409|36461.3|36425.7|36443.5|36404.2|227
1720549800000|2024-07-09 18:30:00|36458.4|36408.4|36439.8|36419.8|36460.2|36422.5|36437.7|36404.1|313
1720550100000|2024-07-09 18:35:00|36440.1|36420.1|36438.9|36418.9|36458.1|36422.8|36438.3|36406.6|169
1720550400000|2024-07-09 18:40:00|36438.6|36418.6|36451.1|36401.1|36455.7|36419.1|36435.9|36400.9|158
1720550700000|2024-07-09 18:45:00|36451.3|36401.3|36427.4|36407.4|36451.7|36416.5|36426.1|36391.6|189
1720551000000|2024-07-09 18:50:00|36428|36408|36442.1|36392.1|36448.2|36412.6|36426.9|36391.7|167
1720551300000|2024-07-09 18:55:00|36442|36392|36445.4|36395.4|36448.2|36412.2|36426.8|36392|173
1720551600000|2024-07-09 19:00:00|36445.2|36395.2|36452.3|36402.3|36454.1|36404.1|36441.7|36391.7|135
1720551900000|2024-07-09 19:05:00|36452.4|36402.4|36453.1|36403.1|36454|36404|36449.6|36399.6|139
1720552200000|2024-07-09 19:10:00|36453.3|36403.3|36446.8|36396.8|36454.1|36414.5|36434.5|36396.2|119
1720552500000|2024-07-09 19:15:00|36446.9|36396.9|36449.9|36399.9|36450.9|36400.9|36446.7|36396.7|178
1720552800000|2024-07-09 19:20:00|36449.8|36399.8|36444.2|36394.2|36450.6|36400.6|36443.3|36393.3|126
1720553100000|2024-07-09 19:25:00|36444.1|36394.1|36441.6|36391.6|36446.3|36396.3|36440.3|36390.3|104
1720553400000|2024-07-09 19:30:00|36441.9|36391.9|36443.5|36393.5|36446.2|36396.2|36441.7|36391.7|151
1720553700000|2024-07-09 19:35:00|36443.2|36393.2|36446|36396|36449|36399|36443.2|36393.2|159
1720554000000|2024-07-09 19:40:00|36445.9|36395.9|36443.7|36393.7|36445.9|36409.8|36428|36392.8|92
1720554300000|2024-07-09 19:45:00|36443.5|36393.5|36440.4|36390.4|36445|36410|36424.6|36389.8|121
1720554600000|2024-07-09 19:50:00|36440.6|36390.6|36438.2|36388.2|36441.6|36404.9|36423.4|36387.9|125
1720554900000|2024-07-09 19:55:00|36438.3|36388.3|36443.4|36393.4|36446|36404.5|36423.9|36388.3|138
1720555200000|2024-07-09 20:00:00|36443.5|36393.5|36441.1|36391.1|36445.2|36395.2|36440.5|36390.5|228
1720555500000|2024-07-09 20:05:00|36440.8|36390.8|36441.1|36391.1|36441.6|36404.5|36424.1|36388.8|64
1720555800000|2024-07-09 20:10:00|36441.5|36391.5|36444.3|36394.3|36453.4|36403.4|36441.3|36391.3|112
1720556100000|2024-07-09 20:15:00|36444.4|36394.4|36445.1|36395.1|36445.7|36409.6|36429.6|36392.4|80
1720556400000|2024-07-09 20:20:00|36445.2|36395.2|36430.4|36380.4|36445.6|36395.6|36430|36380|107
1720556700000|2024-07-09 20:25:00|36430|36380|36435.9|36385.9|36435.9|36385.9|36429.7|36379.7|107
1720557000000|2024-07-09 20:30:00|36435.5|36385.5|36434.7|36384.7|36436.9|36386.9|36432.8|36382.8|62
1720557300000|2024-07-09 20:35:00|36436.1|36386.1|36437.7|36387.7|36437.7|36387.7|36434.1|36384.1|69
1720557600000|2024-07-09 20:40:00|36437.9|36387.9|36439.5|36389.5|36440.2|36390.2|36437|36387|54
1720557900000|2024-07-09 20:45:00|36440.2|36390.2|36443.4|36389.3|36446.2|36395.8|36439.4|36388.9|145
1720558200000|2024-07-09 20:50:00|36444.7|36389.4|36441|36391|36446.1|36391.8|36440|36389.3|112
1720558500000|2024-07-09 20:55:00|36451.1|36390.2|36495.5|36377.2|36497.6|36392.8|36446.7|36366|351
1720558800000|2024-07-09 21:00:00|36496.8|36377.8|36506.3|36386.3|36509.8|36389.8|36494.4|36374.4|20
1720559100000|2024-07-09 21:05:00|36506.1|36386.1|36508|36388|36509.3|36389.3|36505.4|36385.4|44
1720559400000|2024-07-09 21:10:00|36508.1|36388.1|36507.6|36387.6|36509.3|36389.3|36506.8|36386.8|45
1720559700000|2024-07-09 21:15:00|36508|36388|36507|36387|36508.9|36388.9|36502.9|36382.9|36
1720560000000|2024-07-09 21:20:00|36507.9|36387.9|36505.6|36385.6|36508.6|36388.6|36504|36384|64
1720560300000|2024-07-09 21:25:00|36504.2|36384.2|36503.7|36383.7|36517.5|36397.5|36503.6|36383.6|63
1720560600000|2024-07-09 21:30:00|36505.2|36385.2|36505.7|36385.7|36506.4|36386.4|36503.7|36383.7|47
1720560900000|2024-07-09 21:35:00|36506.1|36386.1|36504|36384|36506.1|36386.1|36503.4|36383.4|132
1720561200000|2024-07-09 21:40:00|36504.4|36384.4|36503.9|36383.9|36522.7|36402.7|36503.2|36383.2|80
1720561500000|2024-07-09 21:45:00|36504.1|36384.1|36505.9|36385.9|36507.7|36387.7|36503.6|36383.6|65
1720561800000|2024-07-09 21:50:00|36505.4|36385.4|36508.9|36388.9|36508.9|36388.9|36504.6|36384.6|54
1720562100000|2024-07-09 21:55:00|36508.8|36388.8|36508.8|36388.8|36512.8|36392.8|36507.3|36387.3|90
1720562400000|2024-07-09 22:00:00|36508.5|36388.5|36509.7|36389.7|36512.5|36392.5|36488|36368|169
1720562700000|2024-07-09 22:05:00|36509.6|36389.6|36510.1|36390.1|36510.2|36390.2|36504.6|36384.6|51
1720563000000|2024-07-09 22:10:00|36505.3|36385.3|36505.8|36385.8|36511.5|36391.5|36505|36385|64
1720563300000|2024-07-09 22:15:00|36505.9|36385.9|36509.5|36389.5|36509.8|36389.8|36505.2|36385.2|59
1720563600000|2024-07-09 22:20:00|36509.6|36389.6|36506.3|36386.3|36509.8|36389.8|36506|36386|46
1720563900000|2024-07-09 22:25:00|36506.6|36386.6|36509.7|36389.7|36509.8|36389.8|36505.7|36385.7|50
1720564200000|2024-07-09 22:30:00|36509.5|36389.5|36507.1|36387.1|36509.6|36389.6|36505.4|36385.7|53
1720564500000|2024-07-09 22:35:00|36507.3|36387.3|36507|36387|36508.4|36388.4|36505.7|36385.7|44
1720564800000|2024-07-09 22:40:00|36506.9|36386.9|36504.2|36384.2|36508|36388|36498.4|36378.4|51
1720565100000|2024-07-09 22:45:00|36503.8|36383.8|36507.6|36387.6|36507.6|36387.6|36496.2|36376.2|87
1720565400000|2024-07-09 22:50:00|36507.4|36387.4|36507.3|36387.3|36509.2|36389.2|36499.3|36379.3|61
1720565700000|2024-07-09 22:55:00|36508|36388|36507.7|36387.7|36510.1|36390.1|36502.2|36382.2|44
1720566000000|2024-07-09 23:00:00|36507.5|36387.5|36507.7|36387.7|36508|36393.9|36498.3|36385.1|56
1720566300000|2024-07-09 23:05:00|36506.9|36386.9|36504|36384|36507.8|36387.8|36500.8|36380.8|53
1720566600000|2024-07-09 23:10:00|36504.3|36384.3|36505.1|36385.1|36505.2|36385.2|36499.6|36379.6|34
1720566900000|2024-07-09 23:15:00|36504.9|36384.9|36505.9|36385.9|36506.7|36390.7|36499|36383.2|53
1720567200000|2024-07-09 23:20:00|36506|36386|36503.2|36388.7|36506.4|36397.4|36495.6|36382.2|51
1720567500000|2024-07-09 23:25:00|36505.2|36385.2|36494.7|36395.8|36505.2|36396.2|36494.6|36384.6|36
1720567800000|2024-07-09 23:30:00|36499.3|36390.5|36503.1|36383.1|36503.4|36395.7|36493.1|36383|36
1720568100000|2024-07-09 23:35:00|36500.4|36387.2|36501.6|36392|36507.2|36401.5|36491.9|36383.2|114
1720568400000|2024-07-09 23:40:00|36501.8|36391.9|36501.7|36381.7|36504.8|36400.1|36494.3|36381.5|98
1720568700000|2024-07-09 23:45:00|36505.2|36385.2|36465.3|36415.3|36510|36415.3|36457.2|36381.4|247
1720569000000|2024-07-09 23:50:00|36465.4|36415.2|36471.3|36421.3|36472.9|36422.9|36465.4|36415.2|153
1720569300000|2024-07-09 23:55:00|36472.3|36422.3|36472|36422|36475.3|36424.5|36466.1|36415.4|324
1720569600000|2024-07-10 00:00:00|36472.2|36422.2|36469.8|36419.8|36476.6|36424.1|36460.6|36410.6|273
1720569900000|2024-07-10 00:05:00|36469.7|36419.7|36468.8|36418.8|36478.4|36425.2|36466.3|36411.4|286
1720570200000|2024-07-10 00:10:00|36469.1|36419.1|36471.7|36421.7|36475.1|36425.1|36468.4|36418.4|261
1720570500000|2024-07-10 00:15:00|36471.6|36421.6|36472.6|36422.6|36478|36428|36471.5|36421.5|227
1720570800000|2024-07-10 00:20:00|36472.5|36422.5|36468.4|36418.4|36473.2|36423.2|36465.6|36415.6|228
1720571100000|2024-07-10 00:25:00|36468.3|36418.3|36468.6|36418.6|36469.4|36419.4|36456.8|36406.8|162
1720571400000|2024-07-10 00:30:00|36468.5|36418.5|36465.3|36415.3|36468.5|36418.5|36462.6|36412.6|198
1720571700000|2024-07-10 00:35:00|36465.5|36415.5|36474.6|36424.6|36474.8|36424.8|36461.7|36411.7|192
1720572000000|2024-07-10 00:40:00|36474.7|36424.7|36465.7|36415.7|36474.8|36424.8|36462.9|36412.9|151
1720572300000|2024-07-10 00:45:00|36465.6|36415.6|36469.7|36419.7|36470.9|36420.9|36464.9|36414.9|221
1720572600000|2024-07-10 00:50:00|36469.6|36419.6|36483.4|36433.4|36486.1|36436.1|36463.9|36413.9|246
1720572900000|2024-07-10 00:55:00|36483|36433|36490.8|36440.8|36493|36443|36478.6|36428.6|237
1720573200000|2024-07-10 01:00:00|36491.4|36441.4|36455.4|36405.4|36495|36445|36455|36405|220
1720573500000|2024-07-10 01:05:00|36454.3|36404.3|36480.9|36430.9|36483.3|36433.3|36446.7|36396.7|179
1720573800000|2024-07-10 01:10:00|36480.6|36430.6|36475.5|36424.4|36481.8|36431.8|36472.1|36422.1|182
1720574100000|2024-07-10 01:15:00|36475.2|36424.1|36470.8|36420.8|36478.4|36428.4|36469.6|36419.6|178
1720574400000|2024-07-10 01:20:00|36470.2|36420.2|36472|36422|36476.2|36426.2|36469.2|36419.2|126
1720574700000|2024-07-10 01:25:00|36472.1|36422.1|36476.2|36417|36476.2|36423.6|36466.2|36416.2|94
1720575000000|2024-07-10 01:30:00|36476.5|36417.3|36467.8|36417.8|36478.3|36424.4|36467.3|36415.3|210
1720575300000|2024-07-10 01:35:00|36467.7|36417.7|36466.8|36416.8|36475.8|36425.8|36466.1|36416.1|130
1720575600000|2024-07-10 01:40:00|36466.2|36416.2|36464.9|36414.9|36466.5|36416.5|36462|36412|120
1720575900000|2024-07-10 01:45:00|36464.7|36414.7|36468.2|36418.2|36472.6|36422.6|36464.5|36414.5|152
1720576200000|2024-07-10 01:50:00|36468.1|36418.1|36457.3|36407.3|36469.3|36419.3|36455.6|36405.6|130
1720576500000|2024-07-10 01:55:00|36457|36407|36453.2|36403.2|36457.2|36407.2|36451.5|36401.5|113
1720576800000|2024-07-10 02:00:00|36454.2|36404.2|36454.7|36404.7|36468.6|36418.6|36453.6|36403.6|274
1720577100000|2024-07-10 02:05:00|36454.4|36404.4|36453.2|36403.2|36456.8|36406.8|36453.1|36403.1|240
1720577400000|2024-07-10 02:10:00|36453.1|36403.1|36454.4|36404.4|36458.4|36408.4|36452|36402|201
1720577700000|2024-07-10 02:15:00|36454.3|36404.3|36457.4|36407.4|36458.1|36408.1|36444.8|36394.8|187
1720578000000|2024-07-10 02:20:00|36457.1|36407.1|36454.1|36404.1|36457.5|36407.5|36451.5|36401.5|222
1720578300000|2024-07-10 02:25:00|36454.3|36404.3|36451.1|36401.1|36454.9|36404.9|36448.6|36398.6|272
1720578600000|2024-07-10 02:30:00|36450.8|36400.8|36451.5|36401.5|36452.9|36402.9|36447|36397|215
1720578900000|2024-07-10 02:35:00|36451.8|36401.8|36449.3|36399.3|36453.3|36403.3|36447.9|36397.9|237
1720579200000|2024-07-10 02:40:00|36449|36399|36445.9|36395.9|36449|36399|36443.5|36393.5|136
1720579500000|2024-07-10 02:45:00|36445.8|36395.8|36446.5|36396.5|36447.3|36397.3|36444.8|36394.8|230
1720579800000|2024-07-10 02:50:00|36446.8|36396.8|36446|36396|36448.2|36398.2|36445|36395|176
1720580100000|2024-07-10 02:55:00|36445.8|36395.8|36442|36392|36447.8|36397.8|36442|36392|194
1720580400000|2024-07-10 03:00:00|36442.1|36392.1|36447.6|36397.6|36447.6|36397.6|36441.6|36391.6|181
1720580700000|2024-07-10 03:05:00|36446.8|36396.8|36444.2|36394.2|36447.2|36397.2|36442.5|36392.5|140
1720581000000|2024-07-10 03:10:00|36444.5|36394.5|36442.8|36392.8|36444.5|36394.5|36441.6|36391.6|168
1720581300000|2024-07-10 03:15:00|36442.5|36392.5|36442|36392|36442.5|36392.5|36439.2|36389.2|165
1720581600000|2024-07-10 03:20:00|36441.9|36391.9|36435.9|36385.9|36442.4|36392.4|36435|36385|158
1720581900000|2024-07-10 03:25:00|36435.7|36385.7|36440|36390|36440.5|36390.5|36434.4|36384.4|115
1720582200000|2024-07-10 03:30:00|36440.3|36390.3|36433.4|36383.4|36442.3|36392.3|36433|36383|116
1720582500000|2024-07-10 03:35:00|36433.5|36383.5|36433.7|36383.7|36434.3|36384.3|36432|36382|86
1720582800000|2024-07-10 03:40:00|36434.4|36384.4|36432.8|36382.8|36434.8|36384.8|36432.1|36382.1|110
1720583100000|2024-07-10 03:45:00|36432.6|36382.6|36433.4|36383.4|36433.6|36383.6|36431|36381|106
1720583400000|2024-07-10 03:50:00|36433.5|36383.5|36447.2|36397.2|36448.1|36398.1|36432.7|36382.7|108
1720583700000|2024-07-10 03:55:00|36447.4|36397.4|36445|36395|36453.2|36403.2|36444.2|36394.2|102
1720584000000|2024-07-10 04:00:00|36445.2|36395.2|36448.1|36398.1|36449.9|36399.9|36445.2|36395.2|93
1720584300000|2024-07-10 04:05:00|36447.9|36397.9|36446.3|36396.3|36450.4|36400.4|36443.2|36393.2|107
1720584600000|2024-07-10 04:10:00|36446.4|36396.4|36447.9|36397.9|36450.7|36400.7|36445.7|36395.7|128
1720584900000|2024-07-10 04:15:00|36447.8|36397.8|36447.7|36397.7|36449.7|36399.7|36445.8|36395.8|112
1720585200000|2024-07-10 04:20:00|36447.6|36397.6|36447.6|36397.6|36450.6|36400.6|36447.1|36397.1|86
1720585500000|2024-07-10 04:25:00|36447.2|36397.2|36446.2|36396.2|36450.4|36400.4|36446.2|36396.2|91
1720585800000|2024-07-10 04:30:00|36446.1|36396.1|36445.3|36395.3|36449.3|36399.3|36444.7|36394.7|87
1720586100000|2024-07-10 04:35:00|36445.2|36395.2|36438.6|36388.6|36446.1|36396.1|36438.6|36388.6|73
1720586400000|2024-07-10 04:40:00|36437.3|36387.3|36440.1|36390.1|36442.1|36392.1|36436.2|36386.2|69
1720586700000|2024-07-10 04:45:00|36440.4|36390.4|36440.6|36390.6|36442.2|36392.2|36440.4|36390.4|39
1720587000000|2024-07-10 04:50:00|36440.8|36390.8|36444.3|36394.3|36445.6|36395.6|36440.4|36390.4|62
1720587300000|2024-07-10 04:55:00|36444.5|36394.5|36447.7|36397.7|36450.6|36400.6|36443.9|36393.9|153
1720587600000|2024-07-10 05:00:00|36447|36397|36436.5|36386.5|36447.9|36397.9|36436.2|36386.2|139
1720587900000|2024-07-10 05:05:00|36436.6|36386.6|36443.5|36393.5|36443.5|36393.5|36436.6|36386.6|78
1720588200000|2024-07-10 05:10:00|36443.4|36393.4|36442|36392|36443.8|36393.8|36441.4|36391.4|75
1720588500000|2024-07-10 05:15:00|36442.9|36392.9|36442.7|36392.7|36442.9|36392.9|36439|36389|74
1720588800000|2024-07-10 05:20:00|36443.4|36393.4|36447.2|36397.2|36451.1|36401.1|36442.2|36392.2|69
1720589100000|2024-07-10 05:25:00|36447.1|36397.1|36448.3|36398.3|36450.1|36400.1|36445.3|36395.3|95
1720589400000|2024-07-10 05:30:00|36448.4|36398.4|36450.8|36400.8|36452.2|36402.2|36448.2|36398.2|77
1720589700000|2024-07-10 05:35:00|36450.7|36400.7|36448.6|36398.6|36451.6|36401.6|36448.6|36398.6|60
1720590000000|2024-07-10 05:40:00|36448.7|36398.7|36456.8|36406.8|36457.4|36407.4|36447.8|36397.8|76
1720590300000|2024-07-10 05:45:00|36457.4|36407.4|36450.8|36400.8|36457.8|36407.8|36446.8|36396.8|79
1720590600000|2024-07-10 05:50:00|36451|36401|36455.9|36405.9|36456.4|36406.4|36450.8|36400.8|83
1720590900000|2024-07-10 05:55:00|36455.8|36405.8|36448.5|36398.5|36458.1|36408.1|36444.8|36394.8|109
1720591200000|2024-07-10 06:00:00|36447.9|36397.9|36459|36409|36463.7|36413.7|36447.9|36397.9|392
1720591500000|2024-07-10 06:05:00|36458.9|36408.9|36464.4|36414.4|36465.1|36415.1|36453.8|36403.8|300
1720591800000|2024-07-10 06:10:00|36464.1|36414.1|36478.4|36428.4|36478.7|36428.7|36463.6|36413.6|262
1720592100000|2024-07-10 06:15:00|36477.4|36427.4|36497.8|36447.8|36499.2|36449.2|36475.8|36425.8|324
1720592400000|2024-07-10 06:20:00|36498|36448|36497|36447|36499.2|36449.2|36487|36437|293
1720592700000|2024-07-10 06:25:00|36496.7|36446.7|36488.3|36438.3|36497.4|36456.2|36473.5|36437.1|257
1720593000000|2024-07-10 06:30:00|36488.1|36438.1|36475.8|36455.8|36494.8|36460|36475.8|36434.6|253
1720593300000|2024-07-10 06:35:00|36475.7|36455.7|36491.3|36441.3|36496.4|36456.6|36474.7|36436.6|233
1720593600000|2024-07-10 06:40:00|36491.2|36441.2|36453.2|36403.2|36493.4|36458.2|36453.2|36403.2|279
1720593900000|2024-07-10 06:45:00|36453.3|36403.3|36438.7|36388.7|36458.2|36408.2|36431.1|36381.1|561
1720594200000|2024-07-10 06:50:00|36438.6|36388.6|36379.1|36329.1|36439.9|36389.9|36378.5|36328.5|442
1720594500000|2024-07-10 06:55:00|36378.6|36328.6|36358.9|36308.9|36390.7|36340.7|36357|36307|337
1720594800000|2024-07-10 07:00:00|36359|36309|36362.1|36342.1|36374.3|36353.1|36353.6|36306.3|381
1720595100000|2024-07-10 07:05:00|36362.2|36342.2|36362.3|36342.3|36365.4|36345.4|36336.6|36316.6|448
1720595400000|2024-07-10 07:10:00|36362.1|36342.1|36394.6|36374.6|36412|36377.4|36359.8|36339.8|375
1720595700000|2024-07-10 07:15:00|36395|36375|36412.5|36362.5|36428.7|36383.5|36395|36354.7|418
1720596000000|2024-07-10 07:20:00|36412.7|36362.7|36377|36357|36412.7|36372.1|36369.3|36327.7|369
1720596300000|2024-07-10 07:25:00|36377.4|36357.4|36389.4|36339.4|36391.2|36358.9|36368.5|36330.2|353
1720596600000|2024-07-10 07:30:00|36389.2|36339.2|36383.7|36363.7|36389.5|36368.9|36373.1|36338.6|302
1720596900000|2024-07-10 07:35:00|36383.8|36363.8|36357.4|36337.4|36384.5|36364.5|36356.7|36336.7|321
1720597200000|2024-07-10 07:40:00|36357.5|36337.5|36376.3|36356.3|36377.4|36357.4|36353.3|36333.3|265
1720597500000|2024-07-10 07:45:00|36376|36356|36358.3|36338.3|36385.8|36365.8|36357.7|36337.7|322
1720597800000|2024-07-10 07:50:00|36358.6|36338.6|36379.8|36359.8|36382.1|36362.1|36358.5|36338.5|364
1720598100000|2024-07-10 07:55:00|36380|36360|36405.4|36355.4|36405.4|36372.4|36380|36352|282
1720598400000|2024-07-10 08:00:00|36405.9|36355.9|36382.7|36362.7|36411.5|36381.1|36382.4|36354.6|332
1720598700000|2024-07-10 08:05:00|36383|36363|36374.4|36354.4|36383|36363|36370.9|36350.9|317
1720599000000|2024-07-10 08:10:00|36374.6|36354.6|36360.6|36310.6|36385.2|36355.2|36340.3|36306.7|299
1720599300000|2024-07-10 08:15:00|36360.4|36310.4|36352|36332|36360.4|36332|36337.6|36306.3|257
1720599600000|2024-07-10 08:20:00|36352.2|36332.2|36370.8|36350.8|36373.8|36353.8|36350.4|36330.4|280
1720599900000|2024-07-10 08:25:00|36371.2|36351.2|36336.6|36316.6|36377.5|36357.5|36336.2|36316.2|311
1720600200000|2024-07-10 08:30:00|36336.5|36316.5|36329.7|36309.7|36345.9|36325.9|36329.4|36309.4|284
1720600500000|2024-07-10 08:35:00|36329.9|36309.9|36368.6|36318.6|36369|36338.2|36326.6|36306.6|313
1720600800000|2024-07-10 08:40:00|36368.7|36318.7|36346.3|36326.3|36370|36338.7|36342.5|36310|293
1720601100000|2024-07-10 08:45:00|36346.5|36326.5|36341.5|36321.5|36349.1|36329.1|36341.2|36321.2|225
1720601400000|2024-07-10 08:50:00|36341.7|36321.7|36352.6|36332.6|36364.8|36344.8|36338.8|36318.8|268
1720601700000|2024-07-10 08:55:00|36352.8|36332.8|36374|36354|36393.2|36360|36352.8|36318.9|370
1720602000000|2024-07-10 09:00:00|36374.2|36354.2|36362.7|36342.7|36388.9|36363.1|36362.7|36331.9|367
1720602300000|2024-07-10 09:05:00|36359.9|36339.9|36356.2|36336.2|36363.3|36343.3|36345|36325|312
1720602600000|2024-07-10 09:10:00|36356.5|36336.5|36372.1|36352.1|36374.3|36354.3|36355.6|36335.6|218
1720602900000|2024-07-10 09:15:00|36372|36352|36340.5|36320.5|36378.1|36358.1|36339.7|36319.7|299
1720603200000|2024-07-10 09:20:00|36340.7|36320.7|36341.4|36321.4|36344.4|36324.4|36331.5|36311.5|297
1720603500000|2024-07-10 09:25:00|36340.8|36320.8|36337.7|36317.7|36341|36321|36332.4|36312.4|213
1720603800000|2024-07-10 09:30:00|36337.8|36317.8|36334.8|36314.8|36341.3|36321.3|36333.6|36313.6|232
1720604100000|2024-07-10 09:35:00|36334.7|36314.7|36337.9|36317.9|36339.6|36319.6|36333.9|36313.9|194
1720604400000|2024-07-10 09:40:00|36338.2|36318.2|36349.4|36329.4|36352|36332|36336.5|36316.5|200
1720604700000|2024-07-10 09:45:00|36348.6|36328.6|36361.5|36341.5|36367.3|36347.3|36348.4|36328.4|192
1720605000000|2024-07-10 09:50:00|36361.6|36341.6|36366.6|36316.6|36369.4|36343|36346.8|36316.4|217
1720605300000|2024-07-10 09:55:00|36367.3|36317.3|36359.9|36339.9|36367.5|36343.5|36351|36313.2|236
1720605600000|2024-07-10 10:00:00|36359.8|36339.8|36375.6|36325.6|36375.6|36344.8|36353.3|36318.2|263
1720605900000|2024-07-10 10:05:00|36375.4|36325.4|36370.7|36320.7|36382.6|36332.6|36369.5|36319.5|271
1720606200000|2024-07-10 10:10:00|36370.8|36320.8|36356.3|36306.3|36374.8|36324.8|36354.3|36304.3|254
1720606500000|2024-07-10 10:15:00|36356.2|36306.2|36337.4|36317.4|36357.9|36319.1|36335.3|36299.8|174
1720606800000|2024-07-10 10:20:00|36337.7|36317.7|36334.6|36284.6|36353.9|36317.8|36334.3|36284.3|239
1720607100000|2024-07-10 10:25:00|36334.5|36284.5|36313.9|36293.9|36336.4|36296.9|36313.9|36277.4|203
1720607400000|2024-07-10 10:30:00|36313.7|36293.7|36323.7|36303.7|36324.5|36304.5|36305|36285|246
1720607700000|2024-07-10 10:35:00|36323.6|36303.6|36337.4|36317.4|36342.6|36322.6|36323.2|36303.2|183
1720608000000|2024-07-10 10:40:00|36337.3|36317.3|36338.7|36318.7|36340.1|36320.1|36334.1|36314.1|188
1720608300000|2024-07-10 10:45:00|36339.1|36319.1|36340.6|36320.6|36343.8|36323.8|36334.5|36314.5|198
1720608600000|2024-07-10 10:50:00|36340.5|36320.5|36321.5|36301.5|36346.7|36326.7|36318.5|36298.5|234
1720608900000|2024-07-10 10:55:00|36321.4|36301.4|36317.6|36297.6|36326.4|36306.4|36306.6|36286.6|260
1720609200000|2024-07-10 11:00:00|36317.7|36297.7|36325.5|36275.5|36337.9|36299.5|36316.7|36275.5|246
1720609500000|2024-07-10 11:05:00|36325.4|36275.4|36326.5|36276.5|36327.1|36277.1|36321.6|36271.6|193
1720609800000|2024-07-10 11:10:00|36326|36276|36314.2|36294.2|36327.4|36297.8|36307.1|36275.2|230
1720610100000|2024-07-10 11:15:00|36314.1|36294.1|36310|36290|36314.1|36294.1|36306.3|36286.3|181
1720610400000|2024-07-10 11:20:00|36309.9|36289.9|36312.3|36292.3|36315.3|36295.3|36305.4|36285.4|242
1720610700000|2024-07-10 11:25:00|36312.7|36292.7|36307.8|36287.8|36313.8|36293.8|36305|36285|189
1720611000000|2024-07-10 11:30:00|36307.9|36287.9|36289.8|36269.8|36309.6|36289.6|36287.1|36267.1|196
1720611300000|2024-07-10 11:35:00|36289.2|36269.2|36267.1|36247.1|36289.2|36269.2|36264.4|36244.4|246
1720611600000|2024-07-10 11:40:00|36267|36247|36261.6|36241.6|36281.6|36253.7|36261.6|36227.7|228
1720611900000|2024-07-10 11:45:00|36261.4|36241.4|36279.9|36229.9|36280.8|36243.9|36255.7|36220.9|235
1720612200000|2024-07-10 11:50:00|36279.8|36229.8|36276.3|36256.3|36282.9|36256.4|36265.6|36228.9|222
1720612500000|2024-07-10 11:55:00|36276.2|36256.2|36273.4|36253.4|36289.7|36269.7|36269.1|36249.1|313
1720612800000|2024-07-10 12:00:00|36272.1|36252.1|36268.5|36248.5|36277.9|36257.9|36265.8|36245.8|372
1720613100000|2024-07-10 12:05:00|36268.4|36248.4|36283.2|36263.2|36291.6|36271.6|36267.7|36247.7|340
1720613400000|2024-07-10 12:10:00|36283.1|36263.1|36276.4|36256.4|36286.9|36266.9|36274.5|36254.5|323
1720613700000|2024-07-10 12:15:00|36276.7|36256.7|36242.9|36222.9|36277.1|36257.1|36238.1|36218.1|336
1720614000000|2024-07-10 12:20:00|36242.8|36222.8|36259.2|36239.2|36262.2|36242.2|36241.5|36221.5|367
1720614300000|2024-07-10 12:25:00|36259.7|36239.7|36247.5|36227.5|36265.3|36245.3|36246.6|36226.6|343
1720614600000|2024-07-10 12:30:00|36248.3|36228.3|36240.4|36220.4|36265.1|36230|36240|36208.1|302
1720614900000|2024-07-10 12:35:00|36240.3|36220.3|36215|36195|36247.9|36220.3|36211.3|36170.2|362
1720615200000|2024-07-10 12:40:00|36214.7|36194.7|36223.4|36203.4|36232|36212|36212.2|36192.2|310
1720615500000|2024-07-10 12:45:00|36223.5|36203.5|36232.6|36212.6|36233.4|36213.4|36216.8|36196.8|256
1720615800000|2024-07-10 12:50:00|36232.5|36212.5|36227|36207|36241|36221|36226|36206|294
1720616100000|2024-07-10 12:55:00|36227.2|36207.2|36209.4|36189.4|36227.2|36207.2|36205.7|36185.7|270
1720616400000|2024-07-10 13:00:00|36210.1|36190.1|36220.3|36200.3|36225.8|36205.8|36198|36178|362
1720616700000|2024-07-10 13:05:00|36220.1|36200.1|36253.1|36233.1|36253.3|36233.3|36220|36200|302
1720617000000|2024-07-10 13:10:00|36253.3|36233.3|36245.3|36225.3|36260|36240|36245.3|36225.3|323
1720617300000|2024-07-10 13:15:00|36245.5|36225.5|36256|36206|36269.5|36225.5|36236.8|36205.5|302
1720617600000|2024-07-10 13:20:00|36256.2|36206.2|36242.1|36222.1|36256.6|36229|36239.1|36205.4|316
1720617900000|2024-07-10 13:25:00|36242|36222|36228.4|36208.4|36243.1|36223.1|36223|36203|231
1720618200000|2024-07-10 13:30:00|36228.2|36208.2|36232.2|36212.2|36256.3|36221.4|36224.2|36199.4|465
1720618500000|2024-07-10 13:35:00|36232.3|36212.3|36243.2|36223.2|36246.8|36226.8|36221.2|36201.2|502
1720618800000|2024-07-10 13:40:00|36243.5|36223.5|36216.4|36196.4|36244.8|36224.8|36214.7|36194.7|414
1720619100000|2024-07-10 13:45:00|36228.6|36178.6|36222.6|36202.6|36228.6|36202.6|36209.8|36173.2|303
1720619400000|2024-07-10 13:50:00|36222.5|36202.5|36213.3|36193.3|36225.3|36205.3|36207.5|36187.5|425
1720619700000|2024-07-10 13:55:00|36213.1|36193.1|36233|36213|36234|36214|36204.6|36184.6|442
1720620000000|2024-07-10 14:00:00|36232.8|36212.8|36225.2|36205.2|36248.2|36217.5|36220.3|36196.7|449
1720620300000|2024-07-10 14:05:00|36224.5|36204.5|36248.6|36228.6|36249.6|36229.6|36214.2|36194.2|423
1720620600000|2024-07-10 14:10:00|36248.7|36228.7|36282.6|36232.6|36285|36259.2|36247.9|36227.9|376
1720620900000|2024-07-10 14:15:00|36282.5|36232.5|36263|36243|36282.6|36247.9|36255.9|36230.5|350
1720621200000|2024-07-10 14:20:00|36262.4|36242.4|36277.9|36257.9|36303.3|36283.3|36262.4|36242.4|396
1720621500000|2024-07-10 14:25:00|36278.1|36258.1|36292.2|36272.2|36294.4|36274.4|36273.8|36253.8|395
1720621800000|2024-07-10 14:30:00|36292.4|36272.4|36278.2|36258.2|36294.9|36274.9|36273.2|36253.2|397
1720622100000|2024-07-10 14:35:00|36278.3|36258.3|36281.6|36261.6|36293.5|36273.5|36272|36252|386
1720622400000|2024-07-10 14:40:00|36282.1|36262.1|36310.7|36290.7|36313.6|36293.6|36282.1|36262.1|412
1720622700000|2024-07-10 14:45:00|36310.4|36290.4|36328.9|36308.9|36336.3|36316.3|36308.8|36288.8|460
1720623000000|2024-07-10 14:50:00|36329.1|36309.1|36357.6|36337.6|36369|36339.2|36327|36306.3|480
1720623300000|2024-07-10 14:55:00|36357.1|36337.1|36350.4|36330.4|36361.7|36341.7|36347.6|36327.6|370
1720623600000|2024-07-10 15:00:00|36350.8|36330.8|36332.4|36312.4|36352.2|36332.2|36331.7|36311.7|425
1720623900000|2024-07-10 15:05:00|36332.1|36312.1|36334.7|36314.7|36345.5|36325.5|36328.7|36308.7|373
1720624200000|2024-07-10 15:10:00|36334.9|36314.9|36358.9|36338.9|36360.9|36340.9|36334.3|36314.3|458
1720624500000|2024-07-10 15:15:00|36358.3|36338.3|36368.8|36348.8|36387.5|36359.4|36358.3|36332.1|382
1720624800000|2024-07-10 15:20:00|36368.6|36348.6|36388|36338|36389.4|36353.7|36351.2|36331.2|461
1720625100000|2024-07-10 15:25:00|36388.3|36338.3|36371.9|36351.9|36392.4|36362.5|36371|36337.9|347
1720625400000|2024-07-10 15:30:00|36372.1|36352.1|36384.2|36334.2|36392|36352.6|36365.3|36332.7|328
1720625700000|2024-07-10 15:35:00|36383.9|36333.9|36384.9|36334.9|36389.7|36339.7|36379.7|36329.7|344
1720626000000|2024-07-10 15:40:00|36385.1|36335.1|36390.5|36340.5|36390.5|36353.9|36369.8|36334.5|321
1720626300000|2024-07-10 15:45:00|36390.2|36340.2|36393.8|36343.8|36393.8|36343.8|36389|36339|214
1720626600000|2024-07-10 15:50:00|36393.7|36343.7|36412.8|36362.8|36412.9|36362.9|36392.4|36342.4|262
1720626900000|2024-07-10 15:55:00|36412.9|36362.9|36402.1|36352.1|36413.6|36363.6|36400.7|36350.7|276
1720627200000|2024-07-10 16:00:00|36401.2|36351.2|36395|36345|36405.5|36355.5|36393.1|36343.1|268
1720627500000|2024-07-10 16:05:00|36395.2|36345.2|36398.7|36348.7|36400|36350|36390.9|36340.9|231
1720627800000|2024-07-10 16:10:00|36399|36349|36385.5|36335.5|36399.9|36349.9|36383.4|36333.4|363
1720628100000|2024-07-10 16:15:00|36385.2|36335.2|36401.6|36351.6|36405.2|36355.2|36385.1|36335.1|341
1720628400000|2024-07-10 16:20:00|36401.7|36351.7|36406.8|36356.8|36407.9|36357.9|36399.5|36349.5|305
1720628700000|2024-07-10 16:25:00|36406.9|36356.9|36401|36351|36407.9|36357.9|36400.1|36350.1|250
1720629000000|2024-07-10 16:30:00|36400.8|36350.8|36405.9|36355.9|36405.9|36355.9|36394.1|36344.1|298
1720629300000|2024-07-10 16:35:00|36406.5|36356.5|36400.7|36350.7|36407.1|36357.1|36400|36350|210
1720629600000|2024-07-10 16:40:00|36401.4|36351.4|36401.2|36351.2|36402.9|36352.9|36396.2|36346.2|278
1720629900000|2024-07-10 16:45:00|36401.5|36351.5|36396.4|36346.4|36401.5|36351.5|36392.4|36342.4|185
1720630200000|2024-07-10 16:50:00|36396.3|36346.3|36398|36348|36398.8|36348.8|36390.3|36340.3|270
1720630500000|2024-07-10 16:55:00|36397.9|36347.9|36389.5|36339.5|36400.8|36350.8|36388.8|36338.8|267
1720630800000|2024-07-10 17:00:00|36388.9|36338.9|36390.7|36340.7|36393.8|36343.8|36383.4|36333.4|307
1720631100000|2024-07-10 17:05:00|36390.9|36340.9|36378.1|36328.1|36392.2|36342.2|36376.6|36326.6|263
1720631400000|2024-07-10 17:10:00|36378.3|36328.3|36387.9|36337.9|36390.6|36340.6|36377.3|36327.3|252
1720631700000|2024-07-10 17:15:00|36389.2|36339.2|36385.1|36335.1|36393.7|36343.7|36383.8|36333.8|247
1720632000000|2024-07-10 17:20:00|36384.9|36334.9|36394.6|36344.6|36396.7|36346.7|36384.9|36334.9|276
1720632300000|2024-07-10 17:25:00|36394.7|36344.7|36399.3|36349.3|36400.8|36350.8|36389|36339|307
1720632600000|2024-07-10 17:30:00|36399.2|36349.2|36404.9|36354.9|36410.4|36360.4|36394.1|36344.1|270
1720632900000|2024-07-10 17:35:00|36405|36355|36399.8|36349.8|36409.9|36359.9|36399|36349|256
1720633200000|2024-07-10 17:40:00|36399.7|36349.7|36399.8|36349.8|36404.8|36354.8|36399.2|36349.2|218
1720633500000|2024-07-10 17:45:00|36400.5|36350.5|36407.9|36357.9|36411.3|36361.3|36399.1|36349.1|320
1720633800000|2024-07-10 17:50:00|36406.1|36356.1|36410.2|36360.2|36411.5|36361.5|36401|36351|319
1720634100000|2024-07-10 17:55:00|36410.1|36360.1|36408.4|36358.4|36413.6|36363.6|36405.7|36355.7|382
1720634400000|2024-07-10 18:00:00|36409.4|36359.4|36407.8|36357.8|36409.4|36375.6|36393.2|36356.6|110
1720634700000|2024-07-10 18:05:00|36408|36358|36416.6|36366.6|36416.6|36366.6|36408|36358|217
1720635000000|2024-07-10 18:10:00|36417|36367|36418.8|36368.8|36421.6|36371.6|36416.4|36366.4|145
1720635300000|2024-07-10 18:15:00|36418.4|36368.4|36421.7|36371.7|36428.2|36387.1|36405.4|36366.2|137
1720635600000|2024-07-10 18:20:00|36422.7|36372.7|36422.6|36372.6|36425.1|36390.4|36410.2|36371.4|98
1720635900000|2024-07-10 18:25:00|36421.8|36371.8|36419|36369|36423.3|36389.9|36409.6|36369|138
1720636200000|2024-07-10 18:30:00|36418.2|36368.2|36410.8|36360.8|36419.9|36369.9|36410|36360|129
1720636500000|2024-07-10 18:35:00|36410.7|36360.7|36411.4|36361.4|36411.9|36361.9|36409.1|36359.1|84
1720636800000|2024-07-10 18:40:00|36412.4|36362.4|36386.1|36336.1|36412.7|36362.7|36386.1|36336.1|110
1720637100000|2024-07-10 18:45:00|36386|36336|36401.3|36351.3|36405.1|36355.1|36386|36336|315
1720637400000|2024-07-10 18:50:00|36401.1|36351.1|36400|36350|36401.1|36351.1|36393.2|36343.2|186
1720637700000|2024-07-10 18:55:00|36399.8|36349.8|36395.8|36345.8|36401.5|36351.5|36395.7|36345.7|164
1720638000000|2024-07-10 19:00:00|36396.7|36346.7|36400.9|36350.9|36400.9|36350.9|36395.2|36345.2|110
1720638300000|2024-07-10 19:05:00|36401.5|36351.5|36397.9|36347.9|36401.5|36367.3|36385.6|36345.8|65
1720638600000|2024-07-10 19:10:00|36397.2|36347.2|36396.5|36346.5|36400.6|36366.5|36384|36345.6|83
1720638900000|2024-07-10 19:15:00|36396.4|36346.4|36395.8|36345.8|36402.1|36352.1|36395.4|36345.4|128
1720639200000|2024-07-10 19:20:00|36395.6|36345.6|36395.6|36345.6|36397.2|36347.2|36393.1|36343.1|85
1720639500000|2024-07-10 19:25:00|36397.1|36347.1|36396.1|36346.1|36399.1|36366.3|36383.8|36343.7|89
1720639800000|2024-07-10 19:30:00|36396.3|36346.3|36401.3|36351.3|36403.6|36353.6|36393.9|36343.9|79
1720640100000|2024-07-10 19:35:00|36401.2|36351.2|36399.3|36349.3|36404.5|36354.5|36396.4|36346.4|125
1720640400000|2024-07-10 19:40:00|36399.2|36349.2|36402.1|36352.1|36402.9|36352.9|36397.5|36347.5|93
1720640700000|2024-07-10 19:45:00|36402.2|36352.2|36396.2|36346.2|36404.4|36354.4|36395.7|36345.7|133
1720641000000|2024-07-10 19:50:00|36396.5|36346.5|36394|36344|36398.1|36348.1|36393.1|36343.1|123
1720641300000|2024-07-10 19:55:00|36394.1|36344.1|36394.1|36344.1|36397|36347|36392.7|36342.7|151
1720641600000|2024-07-10 20:00:00|36392.6|36342.6|36397|36347|36398|36348|36392.4|36342.4|83
1720641900000|2024-07-10 20:05:00|36396.9|36346.9|36397.3|36347.3|36400.5|36350.5|36396.3|36346.3|108
1720642200000|2024-07-10 20:10:00|36397.2|36347.2|36395.6|36345.6|36397.3|36347.3|36395|36345|74
1720642500000|2024-07-10 20:15:00|36395.5|36345.5|36394.2|36344.2|36396.1|36346.1|36392.6|36342.6|75
1720642800000|2024-07-10 20:20:00|36394.1|36344.1|36389.9|36339.9|36394.4|36344.4|36389.2|36339.2|86
1720643100000|2024-07-10 20:25:00|36389.8|36339.8|36389.7|36339.7|36394.2|36358.3|36378.3|36339.1|92
1720643400000|2024-07-10 20:30:00|36389.8|36339.8|36390.5|36340.5|36391.1|36341.1|36388.8|36338.8|97
1720643700000|2024-07-10 20:35:00|36389.5|36339.5|36392.6|36342.6|36392.6|36342.6|36388.6|36338.6|104
1720644000000|2024-07-10 20:40:00|36392.4|36342.4|36389.6|36339.6|36394|36344|36389.3|36339.3|134
1720644300000|2024-07-10 20:45:00|36389.3|36339.3|36386.9|36330.6|36389.3|36339.3|36379.1|36325.6|124
1720644600000|2024-07-10 20:50:00|36384.9|36328.6|36384.9|36326.1|36389.2|36337.1|36379.5|36317.7|296
1720644900000|2024-07-10 20:55:00|36385|36322.8|36399|36297.3|36418.8|36327.1|36379.3|36284.8|407
1720645200000|2024-07-10 21:00:00|36399.5|36296|36405.9|36285.9|36414|36296|36399.5|36284.6|46
1720645500000|2024-07-10 21:05:00|36406.8|36286.8|36410.6|36290.6|36411.8|36291.8|36406.3|36286.3|52
1720645800000|2024-07-10 21:10:00|36410.7|36290.7|36409.3|36289.3|36413.4|36293.4|36403.1|36283.1|44
1720646100000|2024-07-10 21:15:00|36409.7|36289.7|36408.3|36288.3|36409.7|36289.7|36407.8|36287.8|38
1720646400000|2024-07-10 21:20:00|36408.6|36288.6|36406.1|36286.1|36410|36290|36406|36286|30
1720646700000|2024-07-10 21:25:00|36406|36286|36404.7|36284.7|36407.1|36287.1|36399.8|36279.8|43
1720647000000|2024-07-10 21:30:00|36404.8|36284.8|36403.7|36283.7|36407.2|36287.2|36401.8|36281.8|38
1720647300000|2024-07-10 21:35:00|36403.6|36283.6|36400.5|36280.5|36417.6|36297.6|36394.5|36280.2|17
1720647600000|2024-07-10 21:40:00|36400.4|36280.4|36394.3|36289.2|36402.3|36289.6|36394|36280.1|15
1720647900000|2024-07-10 21:45:00|36400.1|36280.1|36401.5|36281.5|36404.7|36284.7|36396.5|36276.5|36
1720648200000|2024-07-10 21:50:00|36399.1|36279.1|36392.5|36280.4|36401.4|36283.5|36389|36269|32
1720648500000|2024-07-10 21:55:00|36397.9|36280.7|36392.1|36298.9|36401.6|36317.2|36383|36277|34
1720648800000|2024-07-10 22:00:00|36391.4|36298.8|36395.2|36275.2|36402.5|36306|36381.3|36269.5|153
1720649100000|2024-07-10 22:05:00|36395|36275|36383.6|36285.8|36395|36297.6|36379.4|36273.9|60
1720649400000|2024-07-10 22:10:00|36379.4|36297.6|36390.6|36273.7|36394.6|36300.6|36377.5|36272.9|70
1720649700000|2024-07-10 22:15:00|36390.7|36273.6|36391|36273.3|36391.1|36290.2|36378|36273|28
1720650000000|2024-07-10 22:20:00|36391.1|36289.8|36381.1|36286.8|36394.8|36290.2|36377.9|36271.4|104
1720650300000|2024-07-10 22:25:00|36392.8|36272.8|36393.9|36273.9|36395.3|36295.7|36377.9|36271.7|72
1720650600000|2024-07-10 22:30:00|36383|36287.3|36382.9|36286.7|36394.1|36295.3|36381|36273.7|52
1720650900000|2024-07-10 22:35:00|36383.3|36286.3|36390.8|36277.6|36395.9|36300.2|36376.7|36273.6|79
1720651200000|2024-07-10 22:40:00|36389.6|36274.8|36380.3|36289.5|36392.4|36289.5|36378.6|36267.6|245
1720651500000|2024-07-10 22:45:00|36379.6|36287.6|36389|36276.6|36395.5|36291.8|36375.9|36275.5|145
1720651800000|2024-07-10 22:50:00|36389.3|36288.2|36378.2|36287.5|36393.9|36288.6|36378.1|36275.9|81
1720652100000|2024-07-10 22:55:00|36378.5|36276|36390.8|36276.7|36395.2|36303.4|36377.3|36275.6|100
1720652400000|2024-07-10 23:00:00|36390.1|36276.9|36388.8|36278.3|36392.9|36302.8|36377.8|36275.9|127
1720652700000|2024-07-10 23:05:00|36389.1|36278.5|36372.9|36291.3|36389.3|36293|36372.9|36278.4|112
1720653000000|2024-07-10 23:10:00|36376.9|36288|36365.5|36285.7|36379.4|36293.2|36363.8|36278.4|125
1720653300000|2024-07-10 23:15:00|36365.7|36285.8|36364.7|36283.7|36369.6|36290.4|36361.2|36280.1|120
1720653600000|2024-07-10 23:20:00|36365|36283.4|36365.4|36283.4|36369.6|36290.6|36357.8|36279.1|112
1720653900000|2024-07-10 23:25:00|36366.5|36283.2|36366.3|36282.4|36371.9|36285.9|36364.7|36278.7|97
1720654200000|2024-07-10 23:30:00|36366.5|36284.5|36374.7|36291.9|36375.4|36293.1|36366.5|36284|192
1720654500000|2024-07-10 23:35:00|36378.1|36292.1|36374.2|36293.7|36378.2|36304.2|36371.9|36290.6|49
1720654800000|2024-07-10 23:40:00|36376.6|36291.8|36378.9|36291.4|36379|36298.6|36371|36291.3|52
1720655100000|2024-07-10 23:45:00|36379|36291.5|36382.9|36295.5|36389.6|36299|36373.6|36291.5|118
1720655400000|2024-07-10 23:50:00|36383.3|36295.7|36362.8|36312.8|36390.5|36314.3|36359.5|36293.1|518
1720655700000|2024-07-10 23:55:00|36361.1|36311.1|36360|36310|36365.5|36313.2|36352.4|36300.5|499
1720656000000|2024-07-11 00:00:00|36360.1|36310.1|36363.7|36307.7|36366.3|36310.1|36345.4|36290.9|848
1720656300000|2024-07-11 00:05:00|36363.5|36306.5|36356.7|36304.2|36369.5|36312.7|36351.7|36294.6|920
1720656600000|2024-07-11 00:10:00|36357.4|36302.3|36352.5|36296.4|36361.9|36305.8|36345.4|36289.3|896
1720656900000|2024-07-11 00:15:00|36352.8|36296.1|36352.8|36298.9|36357|36303.1|36339.3|36283.9|735
1720657200000|2024-07-11 00:20:00|36353.1|36299.1|36366.2|36310|36370.6|36314.5|36350.9|36298.7|900
1720657500000|2024-07-11 00:25:00|36367|36310.8|36357.8|36303.6|36372.1|36312.1|36351.4|36297.7|809
1720657800000|2024-07-11 00:30:00|36357.3|36304.7|36369.9|36313.3|36372.9|36316.6|36353.6|36299.3|583
1720658100000|2024-07-11 00:35:00|36370.4|36312.8|36364.9|36307.9|36371.8|36315.5|36353.2|36299.4|621
1720658400000|2024-07-11 00:40:00|36364.1|36307.2|36357.9|36302.1|36370.1|36315.2|36353.7|36299.1|600
1720658700000|2024-07-11 00:45:00|36358.1|36301.6|36359.4|36303.2|36364|36307.1|36347.3|36293.4|577
1720659000000|2024-07-11 00:50:00|36361.3|36304.6|36362.9|36305.8|36366.6|36312|36350|36294.2|594
1720659300000|2024-07-11 00:55:00|36363.1|36306|36354.7|36301.4|36364.9|36309.6|36346|36288.7|599
1720659600000|2024-07-11 01:00:00|36355|36301.6|36367.2|36315.3|36371.1|36317.4|36355|36301.6|664
1720659900000|2024-07-11 01:05:00|36367.9|36315.8|36350|36300|36369.9|36316.9|36348.1|36293|586
1720660200000|2024-07-11 01:10:00|36349.7|36299.7|36351.3|36295|36360.4|36307.4|36346.5|36289.3|522
1720660500000|2024-07-11 01:15:00|36350.9|36294.6|36363.3|36310.9|36367.8|36313.6|36346.5|36287.4|494
1720660800000|2024-07-11 01:20:00|36362.8|36310.4|36369.4|36319.4|36372.7|36320.3|36353.6|36298.6|554
1720661100000|2024-07-11 01:25:00|36368.7|36318.7|36347.2|36293.5|36375.4|36318.8|36343.5|36290.7|463
1720661400000|2024-07-11 01:30:00|36350.1|36295.5|36342|36290.1|36353.6|36297.6|36336.1|36283.9|520
1720661700000|2024-07-11 01:35:00|36343.2|36289.9|36342.3|36290.3|36346.9|36294.4|36334.6|36273.7|547
1720662000000|2024-07-11 01:40:00|36342|36290.2|36339|36289|36350.3|36297.2|36334.5|36276.4|555
1720662300000|2024-07-11 01:45:00|36339.3|36289.3|36332.9|36276.9|36348.6|36295|36323.3|36272.3|597
1720662600000|2024-07-11 01:50:00|36333.7|36276.6|36344.5|36286.1|36346.7|36286.7|36323.4|36268.5|589
1720662900000|2024-07-11 01:55:00|36344.4|36286.3|36347|36294.5|36350.9|36298.2|36338.7|36286.3|366
1720663200000|2024-07-11 02:00:00|36347.3|36295.3|36342.7|36289.4|36356.6|36300.3|36340.9|36287.3|529
1720663500000|2024-07-11 02:05:00|36341.4|36290.2|36349.8|36293.3|36353.4|36299.6|36336.1|36282.8|546
1720663800000|2024-07-11 02:10:00|36351.2|36293.6|36344.7|36291.2|36352.7|36301.7|36336.6|36283.6|549
1720664100000|2024-07-11 02:15:00|36343.4|36291.1|36349.6|36296.5|36353.6|36299.4|36336.5|36284.4|575
1720664400000|2024-07-11 02:20:00|36350.1|36296.8|36348.8|36295.2|36354.8|36304.3|36341.1|36291.1|548
1720664700000|2024-07-11 02:25:00|36342.6|36295.1|36344.7|36292.6|36355.4|36299.5|36336.1|36283.2|508
1720665000000|2024-07-11 02:30:00|36345.4|36293.4|36346.4|36296.4|36353.9|36302.7|36337.9|36285.3|564
1720665300000|2024-07-11 02:35:00|36346.3|36296.3|36353|36301.4|36360|36304.9|36343.3|36290.5|601
1720665600000|2024-07-11 02:40:00|36353.9|36302.2|36347.2|36292.5|36358.3|36304.9|36336.5|36286.5|502
1720665900000|2024-07-11 02:45:00|36347.1|36292.7|36346.8|36296.8|36355.3|36301.6|36335.9|36282.4|547
1720666200000|2024-07-11 02:50:00|36346.1|36295.9|36348.4|36293.8|36355.6|36301.3|36338|36284.3|619
1720666500000|2024-07-11 02:55:00|36347.3|36292.4|36341.2|36291.2|36354.5|36298|36337.3|36284|442
1720666800000|2024-07-11 03:00:00|36342.7|36290.2|36355.3|36302.3|36362.5|36306.3|36342.2|36289.5|491
1720667100000|2024-07-11 03:05:00|36355.5|36302.6|36351.2|36301.2|36365.9|36311.2|36350.7|36297.7|541
1720667400000|2024-07-11 03:10:00|36352.1|36302.1|36342.8|36289.6|36363.9|36306.8|36341.5|36288.8|596
1720667700000|2024-07-11 03:15:00|36342.3|36289.4|36353.8|36301|36354.3|36304.3|36335.7|36283.3|551
1720668000000|2024-07-11 03:20:00|36353.6|36300.7|36330.2|36276.6|36355.4|36304.8|36325.3|36274.7|471
1720668300000|2024-07-11 03:25:00|36326.9|36276.4|36355.6|36299.6|36357|36302.6|36326.9|36273.5|539
1720668600000|2024-07-11 03:30:00|36357.9|36298.5|36357.2|36304.3|36362.1|36307.6|36353.6|36296.8|274
1720668900000|2024-07-11 03:35:00|36357|36304.1|36331.7|36278|36366.3|36311.1|36327.9|36277.9|522
1720669200000|2024-07-11 03:40:00|36329.5|36279.5|36319.9|36269.9|36334.7|36283.4|36318.7|36268.7|407
1720669500000|2024-07-11 03:45:00|36319.8|36269.8|36334.7|36284.7|36337.6|36287.6|36319.8|36269.8|504
1720669800000|2024-07-11 03:50:00|36334.6|36284.6|36338.4|36288.4|36345.8|36294.9|36331.7|36281.7|480
1720670100000|2024-07-11 03:55:00|36338.6|36288.6|36341.8|36291.8|36350.6|36299.8|36335.6|36285.6|515
1720670400000|2024-07-11 04:00:00|36341.7|36291.7|36334.6|36284.6|36355.4|36304.8|36334.3|36283.8|595
1720670700000|2024-07-11 04:05:00|36336|36286|36338|36288|36345.9|36295|36329.2|36277.1|526
1720671000000|2024-07-11 04:10:00|36338.1|36288.1|36353.8|36303.8|36355.4|36305.4|36332|36282|522
1720671300000|2024-07-11 04:15:00|36354.1|36304.1|36353.1|36303.1|36360|36310|36345.3|36295.3|510
1720671600000|2024-07-11 04:20:00|36354.1|36304.1|36346.2|36296.2|36363.9|36313.9|36345.7|36295.7|478
1720671900000|2024-07-11 04:25:00|36344.5|36294.5|36355.2|36305.2|36355.9|36305.9|36337.7|36287.7|287
1720672200000|2024-07-11 04:30:00|36354.7|36304.7|36333.4|36283.4|36366.3|36316.3|36330.1|36280.1|371
1720672500000|2024-07-11 04:35:00|36333.5|36283.5|36340|36290|36340.1|36290.1|36327.3|36276.2|405
1720672800000|2024-07-11 04:40:00|36340.4|36290.4|36340.6|36290.6|36344|36294|36335.9|36285.9|174
1720673100000|2024-07-11 04:45:00|36340.7|36290.7|36340.9|36290.9|36347.2|36297.2|36340.1|36290.1|186
1720673400000|2024-07-11 04:50:00|36341.2|36291.2|36344.1|36294.1|36346.5|36296.5|36340.3|36290.3|190
1720673700000|2024-07-11 04:55:00|36344|36294|36340.1|36290.1|36347.2|36297.2|36340.1|36290.1|237
1720674000000|2024-07-11 05:00:00|36340.4|36290.4|36345.1|36295.1|36348.3|36298.3|36337.8|36287.8|234
1720674300000|2024-07-11 05:05:00|36345|36295|36341|36291|36345|36295|36338.7|36288.7|111
1720674600000|2024-07-11 05:10:00|36341.6|36291.6|36340.6|36290.6|36344.2|36294.2|36339.7|36289.7|169
1720674900000|2024-07-11 05:15:00|36340.7|36290.7|36340.4|36290.4|36341.4|36291.4|36338.7|36288.7|99
1720675200000|2024-07-11 05:20:00|36340.3|36290.3|36344|36294|36346.4|36296.4|36338.5|36288.5|137
1720675500000|2024-07-11 05:25:00|36344.1|36294.1|36339.2|36289.2|36344.1|36294.1|36339|36289|136
1720675800000|2024-07-11 05:30:00|36339.5|36289.5|36352.4|36302.4|36356.1|36306.1|36337.5|36287.5|172
1720676100000|2024-07-11 05:35:00|36353.7|36303.7|36351|36301|36356.1|36306.1|36347.9|36297.6|167
1720676400000|2024-07-11 05:40:00|36351.6|36301.6|36374.9|36324.6|36382.6|36329.3|36351.6|36299.2|298
1720676700000|2024-07-11 05:45:00|36374.7|36324.8|36379.9|36329.9|36380|36330|36370.6|36320.6|199
1720677000000|2024-07-11 05:50:00|36379.7|36329.7|36395.7|36345.1|36396.1|36345.9|36370.6|36320.6|281
1720677300000|2024-07-11 05:55:00|36392.8|36345.2|36403.5|36283.5|36410.8|36348.2|36382.6|36283.5|237
1720677600000|2024-07-11 06:00:00|36398.4|36278.4|36360.5|36310.5|36410.9|36330.7|36360.4|36278.4|678
1720677900000|2024-07-11 06:05:00|36360.3|36310.3|36361.6|36311.6|36362.6|36327.6|36336.7|36300.1|308
1720678200000|2024-07-11 06:10:00|36361.5|36311.5|36362.6|36312.6|36374.5|36324.5|36350.3|36300.3|296
1720678500000|2024-07-11 06:15:00|36362.4|36312.4|36371.9|36321.9|36385.1|36335.1|36362.1|36312.1|331
1720678800000|2024-07-11 06:20:00|36372.4|36322.4|36373|36353|36402|36353.2|36370.3|36322.4|370
1720679100000|2024-07-11 06:25:00|36372.9|36352.9|36383.7|36363.7|36401.2|36363.8|36367.5|36324|319
1720679400000|2024-07-11 06:30:00|36383.8|36363.8|36375|36355|36391.4|36371.4|36375|36355|375
1720679700000|2024-07-11 06:35:00|36374.8|36354.8|36382.5|36362.5|36389.3|36369.3|36373.4|36353.4|239
1720680000000|2024-07-11 06:40:00|36382.8|36362.8|36425.6|36375.6|36429.3|36379.3|36381.9|36347.8|406
1720680300000|2024-07-11 06:45:00|36425.3|36375.3|36407.3|36387.3|36430.4|36397.5|36400.2|36375.1|342
1720680600000|2024-07-11 06:50:00|36407.4|36387.4|36400.5|36380.5|36412.8|36392.8|36393.5|36373.5|290
1720680900000|2024-07-11 06:55:00|36403.2|36383.2|36405.9|36385.9|36407.5|36387.5|36394.1|36374.1|273
1720681200000|2024-07-11 07:00:00|36405.6|36385.6|36378.7|36358.7|36409.4|36389.4|36376.7|36356.7|371
1720681500000|2024-07-11 07:05:00|36378.8|36358.8|36357.2|36337.2|36381.3|36361.3|36355.9|36335.9|322
1720681800000|2024-07-11 07:10:00|36357.3|36337.3|36391.9|36371.9|36394.8|36374.8|36357.3|36337.3|353
1720682100000|2024-07-11 07:15:00|36391.6|36371.6|36379.1|36359.1|36397.3|36377.3|36378.9|36358.9|293
1720682400000|2024-07-11 07:20:00|36379.3|36359.3|36379.1|36359.1|36385.5|36365.5|36377.7|36357.7|324
1720682700000|2024-07-11 07:25:00|36378.8|36358.8|36361.2|36341.2|36379.3|36359.3|36361.1|36341.1|385
1720683000000|2024-07-11 07:30:00|36361.1|36341.1|36356.3|36336.3|36361.2|36341.2|36352.4|36332.4|277
1720683300000|2024-07-11 07:35:00|36356.2|36336.2|36342.9|36322.9|36357.2|36337.2|36335.6|36315.6|267
1720683600000|2024-07-11 07:40:00|36342.7|36322.7|36349.3|36329.3|36350.7|36330.7|36341|36321|186
1720683900000|2024-07-11 07:45:00|36349.5|36329.5|36334.1|36314.1|36350.1|36330.1|36326.2|36306.2|257
1720684200000|2024-07-11 07:50:00|36333.8|36313.8|36337.4|36317.4|36347.5|36327.5|36332.6|36312.6|242
1720684500000|2024-07-11 07:55:00|36337|36317|36308.1|36288.1|36337.4|36317.4|36308.1|36288.1|292
1720684800000|2024-07-11 08:00:00|36308.3|36288.3|36324.2|36304.2|36324.8|36304.8|36306|36286|222
1720685100000|2024-07-11 08:05:00|36323.8|36303.8|36319.9|36299.9|36326.1|36306.1|36319.7|36299.7|165
1720685400000|2024-07-11 08:10:00|36320.3|36300.3|36319.1|36299.1|36324.7|36304.7|36310.8|36290.8|295
1720685700000|2024-07-11 08:15:00|36318.7|36298.7|36309.3|36289.3|36318.9|36298.9|36309|36289|184
1720686000000|2024-07-11 08:20:00|36309.7|36289.7|36315.7|36295.7|36315.9|36295.9|36308.7|36288.7|193
1720686300000|2024-07-11 08:25:00|36315.8|36295.8|36350.2|36330.2|36354.3|36334.3|36315.8|36295.8|255
1720686600000|2024-07-11 08:30:00|36349.8|36329.8|36361.4|36341.4|36372.1|36352.1|36349.8|36329.8|305
1720686900000|2024-07-11 08:35:00|36361.3|36341.3|36364.1|36344.1|36373.2|36353.2|36360.6|36340.6|302
1720687200000|2024-07-11 08:40:00|36363.9|36343.9|36354.6|36334.6|36365.2|36345.2|36349|36329|293
1720687500000|2024-07-11 08:45:00|36355|36335|36342.6|36322.6|36355|36335|36339.9|36319.9|298
1720687800000|2024-07-11 08:50:00|36342.5|36322.5|36341.1|36321.1|36344.3|36324.3|36336.8|36316.8|309
1720688100000|2024-07-11 08:55:00|36341.2|36321.2|36327|36307|36344.5|36324.5|36315.8|36295.8|324
1720688400000|2024-07-11 09:00:00|36326.4|36306.4|36312.7|36292.7|36338.8|36318.8|36309.4|36289.4|350
1720688700000|2024-07-11 09:05:00|36312.5|36292.5|36313.4|36293.4|36313.9|36293.9|36302.8|36282.8|286
1720689000000|2024-07-11 09:10:00|36313.6|36293.6|36323.9|36303.9|36325.1|36305.1|36312.6|36292.6|270
1720689300000|2024-07-11 09:15:00|36323.8|36303.8|36318.7|36298.7|36335.5|36315.5|36318|36298|256
1720689600000|2024-07-11 09:20:00|36318.5|36298.5|36330.3|36310.3|36330.6|36310.6|36317.4|36297.4|273
1720689900000|2024-07-11 09:25:00|36330.5|36310.5|36328|36308|36333|36313|36317.5|36297.5|265
1720690200000|2024-07-11 09:30:00|36327.8|36307.8|36333|36313|36335.1|36315.1|36315.4|36295.4|270
1720690500000|2024-07-11 09:35:00|36332.9|36312.9|36353.1|36333.1|36354.2|36334.2|36331.6|36311.6|252
1720690800000|2024-07-11 09:40:00|36353.2|36333.2|36342.6|36322.6|36355.4|36335.4|36333.2|36313.2|268
1720691100000|2024-07-11 09:45:00|36342.1|36322.1|36335.2|36315.2|36343.3|36323.3|36327.6|36307.6|279
1720691400000|2024-07-11 09:50:00|36335.1|36315.1|36327|36307|36337.8|36317.8|36326.6|36306.6|193
1720691700000|2024-07-11 09:55:00|36326.7|36306.7|36348.5|36328.5|36348.5|36328.5|36324|36304|233
1720692000000|2024-07-11 10:00:00|36348.9|36328.9|36348.1|36328.1|36358.9|36338.9|36345.9|36325.9|283
1720692300000|2024-07-11 10:05:00|36348.3|36328.3|36342.1|36322.1|36348.3|36328.3|36339.7|36319.7|211
1720692600000|2024-07-11 10:10:00|36343.1|36323.1|36330.7|36310.7|36346.4|36326.4|36328.5|36308.5|207
1720692900000|2024-07-11 10:15:00|36331.1|36311.1|36339.5|36319.5|36340.2|36320.2|36327.4|36307.4|242
1720693200000|2024-07-11 10:20:00|36339.4|36319.4|36332.2|36312.2|36339.6|36319.6|36332|36312|130
1720693500000|2024-07-11 10:25:00|36332.4|36312.4|36339.8|36319.8|36342|36322|36332.3|36312.3|156
1720693800000|2024-07-11 10:30:00|36340|36320|36354.3|36334.3|36355.7|36335.7|36337.9|36317.9|199
1720694100000|2024-07-11 10:35:00|36354.5|36334.5|36346.8|36326.8|36367.4|36347.4|36344.3|36324.3|309
1720694400000|2024-07-11 10:40:00|36347|36327|36358.4|36338.4|36360|36340|36345|36325|220
1720694700000|2024-07-11 10:45:00|36358.9|36338.9|36360|36340|36364.2|36344.2|36358.7|36338.7|202
1720695000000|2024-07-11 10:50:00|36359.9|36339.9|36361|36341|36363.5|36343.5|36358.1|36338.1|169
1720695300000|2024-07-11 10:55:00|36360.9|36340.9|36357.2|36337.2|36360.9|36340.9|36345.7|36325.7|198
1720695600000|2024-07-11 11:00:00|36357.3|36337.3|36343.8|36323.8|36357.3|36337.3|36343.2|36323.2|213
1720695900000|2024-07-11 11:05:00|36343.6|36323.6|36340.2|36320.2|36345.3|36325.3|36338.5|36318.5|153
1720696200000|2024-07-11 11:10:00|36340|36320|36335.1|36315.1|36343.8|36323.8|36334.1|36314.1|140
1720696500000|2024-07-11 11:15:00|36335.2|36315.2|36326.2|36306.2|36338.8|36318.8|36323.1|36303.1|171
1720696800000|2024-07-11 11:20:00|36326.4|36306.4|36316.2|36296.2|36326.9|36306.9|36314.4|36294.4|243
1720697100000|2024-07-11 11:25:00|36315.9|36295.9|36311.2|36291.2|36317.2|36297.2|36307.7|36287.7|181
1720697400000|2024-07-11 11:30:00|36311.5|36291.5|36314|36294|36316.4|36296.4|36309.7|36289.7|188
1720697700000|2024-07-11 11:35:00|36314.4|36294.4|36307.8|36287.8|36316.6|36296.6|36306|36286|187
1720698000000|2024-07-11 11:40:00|36307.7|36287.7|36314.4|36294.4|36316.3|36296.3|36307.6|36287.6|174
1720698300000|2024-07-11 11:45:00|36314.5|36294.5|36318.3|36298.3|36323.5|36303.5|36314.5|36294.5|217
1720698600000|2024-07-11 11:50:00|36318.1|36298.1|36297.8|36277.8|36318.3|36298.3|36294.1|36274.1|241
1720698900000|2024-07-11 11:55:00|36297.5|36277.5|36300|36280|36300.4|36280.4|36290.2|36270.2|275
1720699200000|2024-07-11 12:00:00|36300.3|36280.3|36296.7|36276.7|36307.2|36287.2|36284.1|36264.1|337
1720699500000|2024-07-11 12:05:00|36296.6|36276.6|36301|36281|36302.3|36282.3|36289.7|36269.7|272
1720699800000|2024-07-11 12:10:00|36300.7|36280.7|36295.4|36275.4|36300.7|36280.7|36288|36268|278
1720700100000|2024-07-11 12:15:00|36295.8|36275.8|36314.4|36294.4|36320.4|36300.4|36288.4|36268.4|302
1720700400000|2024-07-11 12:20:00|36314.2|36294.2|36343.4|36323.4|36350.9|36330.9|36313.2|36293.2|399
1720700700000|2024-07-11 12:25:00|36343.5|36323.5|36396.1|36291.9|36396.1|36329.6|36339.7|36283.8|495
1720701000000|2024-07-11 12:30:00|36415.4|36295.4|36097.8|36047.8|36415.4|36295.4|36088.3|36038.3|1003
1720701300000|2024-07-11 12:35:00|36098.3|36048.3|36143.6|36093.6|36149.7|36099.7|36088.2|36038.2|776
1720701600000|2024-07-11 12:40:00|36143.9|36093.9|36106.2|36056.2|36147|36097|36080.3|36030.3|843
1720701900000|2024-07-11 12:45:00|36106.7|36056.7|36074.9|36024.9|36140.6|36090.6|36061.3|36022.6|905
1720702200000|2024-07-11 12:50:00|36074.7|36024.7|36109|36059|36114.8|36078.7|36068.3|36024.1|825
1720702500000|2024-07-11 12:55:00|36108.1|36058.1|36095.4|36075.4|36133.3|36088.8|36088.3|36048.1|770
1720702800000|2024-07-11 13:00:00|36096.7|36076.7|36067.9|36047.9|36100.5|36080.5|36058.3|36038.3|783
1720703100000|2024-07-11 13:05:00|36068.9|36048.9|36020.1|36000.1|36068.9|36048.9|36020.1|36000.1|807
1720703400000|2024-07-11 13:10:00|36019.9|35999.9|36100.7|36050.7|36101.9|36055.2|36019.8|35999.8|752
1720703700000|2024-07-11 13:15:00|36099.7|36049.7|36079.1|36059.1|36112.2|36073.7|36072.3|36026.2|751
1720704000000|2024-07-11 13:20:00|36077.9|36057.9|36094.3|36074.3|36121.6|36090|36077.9|36035.9|809
1720704300000|2024-07-11 13:25:00|36094|36074|36125.8|36105.8|36145.6|36125.6|36087.9|36066.6|699
1720704600000|2024-07-11 13:30:00|36126|36106|36113.4|36093.4|36156.3|36125.3|36096.7|36072.4|867
1720704900000|2024-07-11 13:35:00|36113.3|36093.3|36160.9|36140.9|36166.2|36146.2|36108.1|36088.1|800
1720705200000|2024-07-11 13:40:00|36160.7|36140.7|36174.7|36154.7|36215.2|36195.2|36158.9|36138.9|756
1720705500000|2024-07-11 13:45:00|36173.9|36153.9|36139.1|36119.1|36189.5|36169.5|36120.9|36100.9|747
1720705800000|2024-07-11 13:50:00|36139|36119|36096.8|36076.8|36144.8|36124.8|36092.9|36072.9|712
1720706100000|2024-07-11 13:55:00|36096.7|36076.7|36096.3|36076.3|36123|36103|36095|36075|622
1720706400000|2024-07-11 14:00:00|36095.7|36075.7|36089.1|36069.1|36100.7|36080.7|36085.6|36065.6|552
1720706700000|2024-07-11 14:05:00|36089.3|36069.3|36118.4|36098.4|36120.1|36100.1|36063.3|36029.7|589
1720707000000|2024-07-11 14:10:00|36118.1|36098.1|36161.3|36141.3|36162.1|36142.1|36115.9|36095.9|525
1720707300000|2024-07-11 14:15:00|36160.5|36140.5|36219.8|36199.8|36222.6|36202.6|36158.3|36138.3|572
1720707600000|2024-07-11 14:20:00|36220|36200|36241.5|36221.5|36256.7|36236.7|36213.3|36193.3|667
1720707900000|2024-07-11 14:25:00|36242|36222|36262.5|36242.5|36273.1|36253.1|36239.1|36201.7|709
1720708200000|2024-07-11 14:30:00|36263.7|36243.7|36257.6|36237.6|36265.4|36245.4|36240.5|36220.5|650
1720708500000|2024-07-11 14:35:00|36257.9|36237.9|36222.7|36202.7|36262.8|36242.8|36215.3|36195.3|618
1720708800000|2024-07-11 14:40:00|36222.6|36202.6|36204.6|36184.6|36244.8|36224.8|36204.6|36184.6|557
1720709100000|2024-07-11 14:45:00|36204.5|36184.5|36188.1|36168.1|36208.5|36184.5|36187.1|36151.1|465
1720709400000|2024-07-11 14:50:00|36188.8|36168.8|36188.6|36168.6|36202.9|36170.7|36180.1|36136.3|500
1720709700000|2024-07-11 14:55:00|36188.1|36168.1|36172.8|36152.8|36200.7|36180.7|36171.4|36151.4|548
1720710000000|2024-07-11 15:00:00|36172.7|36152.7|36170.9|36150.9|36189.9|36169.9|36168.3|36148.3|531
1720710300000|2024-07-11 15:05:00|36170.8|36150.8|36203.6|36153.6|36206.7|36177.1|36168.6|36148.6|493
1720710600000|2024-07-11 15:10:00|36202.9|36152.9|36188.6|36168.6|36203.1|36178.9|36177.4|36144|387
1720710900000|2024-07-11 15:15:00|36188.7|36168.7|36236.5|36216.5|36255.7|36235.7|36188.7|36168.7|508
1720711200000|2024-07-11 15:20:00|36236.8|36216.8|36255.2|36235.2|36257.9|36237.9|36229.1|36209.1|400
1720711500000|2024-07-11 15:25:00|36255.6|36235.6|36253|36233|36258.1|36238.1|36247.9|36227.9|387
1720711800000|2024-07-11 15:30:00|36253.4|36233.4|36258.3|36238.3|36258.3|36238.3|36248.5|36228.5|342
1720712100000|2024-07-11 15:35:00|36258|36238|36271.1|36221.1|36274.2|36243.6|36256.7|36219.2|287
1720712400000|2024-07-11 15:40:00|36271|36221|36251.9|36231.9|36271.3|36238.2|36250|36213.5|346
1720712700000|2024-07-11 15:45:00|36251.3|36231.3|36254.8|36234.8|36256.3|36236.3|36245.9|36225.9|312
1720713000000|2024-07-11 15:50:00|36254.6|36234.6|36251.9|36231.9|36259.8|36239.8|36250.5|36230.5|272
1720713300000|2024-07-11 15:55:00|36252|36232|36249.2|36229.2|36253.1|36233.1|36244.3|36224.3|244
1720713600000|2024-07-11 16:00:00|36249.3|36229.3|36269.5|36219.5|36274.1|36237|36249.3|36213.1|258
1720713900000|2024-07-11 16:05:00|36254|36234|36266.5|36216.5|36271.9|36237.1|36248|36215.2|210
1720714200000|2024-07-11 16:10:00|36266.4|36216.4|36253.7|36233.7|36268|36236.1|36249.4|36214.6|212
1720714500000|2024-07-11 16:15:00|36253.6|36233.6|36277|36227|36277|36240.4|36253.6|36218.8|235
1720714800000|2024-07-11 16:20:00|36277.5|36227.5|36285.8|36235.8|36286.5|36250.9|36262.4|36227.5|221
1720715100000|2024-07-11 16:25:00|36285.7|36235.7|36273.9|36223.9|36286.3|36250.5|36258.8|36223.9|231
1720715400000|2024-07-11 16:30:00|36274.1|36224.1|36267.6|36217.6|36275.2|36240|36253.1|36215.7|200
1720715700000|2024-07-11 16:35:00|36267.7|36217.7|36273.6|36223.6|36276.7|36239.6|36252.4|36217.4|173
1720716000000|2024-07-11 16:40:00|36258.4|36238.4|36277.5|36227.5|36280.4|36247|36258.4|36223.9|147
1720716300000|2024-07-11 16:45:00|36277.3|36227.3|36268.9|36248.9|36284.3|36249.4|36263.6|36227.2|194
1720716600000|2024-07-11 16:50:00|36284|36234|36263.6|36243.6|36284.3|36248.1|36260.2|36225.3|199
1720716900000|2024-07-11 16:55:00|36263.7|36243.7|36273.2|36223.2|36278|36244.5|36262.4|36217|247
1720717200000|2024-07-11 17:00:00|36273|36223|36282.9|36232.9|36288.9|36238.9|36271.8|36221.8|390
1720717500000|2024-07-11 17:05:00|36283.7|36233.7|36274|36224|36288.6|36238.6|36271.7|36221.7|310
1720717800000|2024-07-11 17:10:00|36273.9|36223.9|36271.6|36221.6|36279.1|36229.1|36271.6|36221.6|244
1720718100000|2024-07-11 17:15:00|36270.6|36220.6|36271|36221|36271.3|36221.3|36266.1|36216.1|247
1720718400000|2024-07-11 17:20:00|36271.2|36221.2|36273.9|36223.9|36273.9|36223.9|36268.3|36218.3|231
1720718700000|2024-07-11 17:25:00|36274|36224|36272.8|36222.8|36275.6|36225.6|36269.1|36219.1|201
1720719000000|2024-07-11 17:30:00|36273|36223|36276.8|36226.8|36278|36228|36271.4|36221.4|192
1720719300000|2024-07-11 17:35:00|36276.6|36226.6|36282.1|36232.1|36283.3|36233.3|36272.4|36222.4|195
1720719600000|2024-07-11 17:40:00|36282.6|36232.6|36285.7|36235.7|36287.7|36237.7|36281.9|36231.9|181
1720719900000|2024-07-11 17:45:00|36285.6|36235.6|36287|36237|36291.1|36241.1|36284.5|36234.5|220
1720720200000|2024-07-11 17:50:00|36287.2|36237.2|36288.2|36238.2|36291.2|36241.2|36285.1|36235.1|203
1720720500000|2024-07-11 17:55:00|36288.1|36238.1|36296.3|36246.3|36296.3|36254|36274|36232|129
1720720800000|2024-07-11 18:00:00|36297.1|36247.1|36299.6|36249.6|36304.3|36254.3|36297.1|36247.1|163
1720721100000|2024-07-11 18:05:00|36299.7|36249.7|36294.3|36244.3|36299.7|36249.7|36293.3|36243.3|152
1720721400000|2024-07-11 18:10:00|36294.7|36244.7|36295.9|36245.9|36298.2|36263.3|36279.9|36244.6|150
1720721700000|2024-07-11 18:15:00|36295.5|36245.5|36275.4|36255.4|36295.8|36261|36274|36245.2|133
1720722000000|2024-07-11 18:20:00|36275.1|36255.1|36280.6|36260.6|36281.3|36261.3|36274|36254|189
1720722300000|2024-07-11 18:25:00|36280.5|36260.5|36282.8|36262.8|36284.8|36264.8|36280.1|36260.1|180
1720722600000|2024-07-11 18:30:00|36282.5|36262.5|36268.4|36248.4|36282.8|36262.8|36267.7|36247.7|189
1720722900000|2024-07-11 18:35:00|36268.5|36248.5|36270|36250|36273.6|36253.6|36265.7|36245.7|177
1720723200000|2024-07-11 18:40:00|36269.7|36249.7|36267.5|36247.5|36271.1|36251.1|36267|36247|145
1720723500000|2024-07-11 18:45:00|36267.4|36247.4|36267.9|36247.9|36270.9|36250.9|36264.7|36244.7|123
1720723800000|2024-07-11 18:50:00|36267.7|36247.7|36265.9|36245.9|36269|36249|36264.8|36244.8|130
1720724100000|2024-07-11 18:55:00|36265.8|36245.8|36262.9|36242.9|36265.9|36245.9|36259.2|36239.2|143
1720724400000|2024-07-11 19:00:00|36263|36243|36277.1|36227.1|36281.2|36246.1|36261.9|36226.5|148
1720724700000|2024-07-11 19:05:00|36277|36227|36261.7|36241.7|36277.5|36242.8|36260.5|36225.7|135
1720725000000|2024-07-11 19:10:00|36261.8|36241.8|36273.9|36223.9|36276|36241.9|36257.5|36222.2|117
1720725300000|2024-07-11 19:15:00|36274|36224|36260.1|36240.1|36276.1|36241.2|36258.8|36223.9|128
1720725600000|2024-07-11 19:20:00|36260.3|36240.3|36277.8|36227.8|36279.2|36245|36260.3|36225.6|93
1720725900000|2024-07-11 19:25:00|36277.6|36227.6|36285.8|36235.8|36285.9|36250.7|36263.6|36227.6|136
1720726200000|2024-07-11 19:30:00|36285.3|36235.3|36266.1|36246.1|36286.4|36251.6|36264.6|36229.9|202
1720726500000|2024-07-11 19:35:00|36266.2|36246.2|36276.7|36226.7|36281.2|36246.2|36260.6|36225.4|142
1720726800000|2024-07-11 19:40:00|36277.3|36227.3|36286.4|36236.4|36286.8|36243.7|36263.2|36227.3|150
1720727100000|2024-07-11 19:45:00|36286.3|36236.3|36281.5|36231.5|36286.4|36236.4|36281.3|36231.3|130
1720727400000|2024-07-11 19:50:00|36281.4|36231.4|36283.5|36233.5|36283.8|36233.8|36281.1|36231.1|119
1720727700000|2024-07-11 19:55:00|36283.4|36233.4|36284.9|36234.9|36284.9|36234.9|36281.4|36231.4|150
1720728000000|2024-07-11 20:00:00|36285.1|36235.1|36284.8|36234.8|36287.5|36237.5|36283.2|36233.2|85
1720728300000|2024-07-11 20:05:00|36284.9|36234.9|36281.3|36231.3|36285.3|36249.1|36268|36231.3|57
1720728600000|2024-07-11 20:10:00|36281.2|36231.2|36283.9|36233.9|36284.4|36234.4|36279.5|36229.5|82
1720728900000|2024-07-11 20:15:00|36284.1|36234.1|36281.4|36231.4|36284.1|36248.5|36268.5|36230.8|67
1720729200000|2024-07-11 20:20:00|36281.5|36231.5|36281.4|36231.4|36282|36232|36281|36231|43
1720729500000|2024-07-11 20:25:00|36281.2|36231.2|36282.6|36232.6|36284.6|36248|36267.8|36231.2|66
1720729800000|2024-07-11 20:30:00|36282.5|36232.5|36274.9|36224.9|36283.2|36233.2|36274.7|36224.7|190
1720730100000|2024-07-11 20:35:00|36274.8|36224.8|36274.4|36224.4|36278.4|36225.8|36271.5|36221.3|158
1720730400000|2024-07-11 20:40:00|36274.6|36224.6|36283.1|36233.1|36284.4|36234.1|36273.8|36221.5|140
1720730700000|2024-07-11 20:45:00|36283.3|36232.8|36281.2|36229.5|36296.1|36235.8|36279.7|36215.5|98
1720731000000|2024-07-11 20:50:00|36284.6|36224.7|36294.3|36209.6|36299.5|36229.5|36280.2|36209.6|133
1720731300000|2024-07-11 20:55:00|36291.5|36210.3|36303.4|36197.1|36304.5|36222.4|36278.1|36194.4|172
1720731600000|2024-07-11 21:00:00|36305.8|36195.3|36320.5|36200.5|36322.4|36202.4|36305.8|36195.3|13
1720731900000|2024-07-11 21:05:00|36320.2|36200.2|36321.3|36201.3|36325.2|36205.2|36304.5|36184.5|84
1720732200000|2024-07-11 21:10:00|36321.6|36201.6|36318.6|36198.6|36323.4|36203.4|36318.5|36198.5|120
1720732500000|2024-07-11 21:15:00|36318.5|36198.5|36319|36199|36319.1|36199.1|36318.2|36198.2|46
1720732800000|2024-07-11 21:20:00|36318.7|36198.7|36311.1|36191.1|36318.7|36198.7|36304.8|36184.8|76
1720733100000|2024-07-11 21:25:00|36310.5|36190.5|36310.2|36190.2|36310.9|36190.9|36310.1|36190.1|46
1720733400000|2024-07-11 21:30:00|36310.6|36190.6|36294.3|36174.3|36311|36191|36293.9|36173.9|47
1720733700000|2024-07-11 21:35:00|36294.5|36174.5|36296|36176|36296.4|36176.4|36293.8|36173.8|119
1720734000000|2024-07-11 21:40:00|36295.9|36175.9|36311.8|36191.8|36312|36192|36292.1|36172.1|79
1720734300000|2024-07-11 21:45:00|36311.4|36191.4|36311.7|36191.7|36313.5|36193.5|36296.3|36176.3|35
1720734600000|2024-07-11 21:50:00|36311.4|36191.4|36312|36192|36313.9|36193.9|36309.2|36189.2|80
1720734900000|2024-07-11 21:55:00|36311.9|36191.9|36309.4|36196.3|36313.8|36215.3|36288.8|36187.9|63
1720735200000|2024-07-11 22:00:00|36309.9|36197|36288|36168|36320.7|36219|36279.4|36161|354
1720735500000|2024-07-11 22:05:00|36288.3|36168.3|36291.2|36171.2|36293.6|36173.6|36274.4|36154.4|130
1720735800000|2024-07-11 22:10:00|36291.1|36171.1|36285.3|36165.3|36291.2|36171.2|36282.4|36162.4|110
1720736100000|2024-07-11 22:15:00|36285|36165|36287.6|36167.6|36290|36170|36274.8|36157.3|229
1720736400000|2024-07-11 22:20:00|36287.5|36167.5|36284.5|36164.5|36290.8|36170.8|36278.2|36158.2|127
1720736700000|2024-07-11 22:25:00|36284.9|36164.9|36286.7|36166.7|36289.3|36169.3|36284.7|36164.7|77
1720737000000|2024-07-11 22:30:00|36287.4|36167.4|36272.3|36172|36288.6|36172|36272.3|36158.1|207
1720737300000|2024-07-11 22:35:00|36280|36172.3|36284.6|36164.6|36288.6|36172.3|36276.2|36161.8|133
1720737600000|2024-07-11 22:40:00|36284.8|36164.8|36285.3|36165.3|36287.5|36169.4|36274.8|36164.1|151
1720737900000|2024-07-11 22:45:00|36283.7|36163.7|36277.3|36168.1|36287|36168.7|36275.9|36160.1|129
1720738200000|2024-07-11 22:50:00|36269.5|36169.1|36286.3|36166.3|36287|36169.9|36269.5|36165.1|111
1720738500000|2024-07-11 22:55:00|36286.5|36166.5|36284.1|36165.9|36289|36169|36277.8|36165|105
1720738800000|2024-07-11 23:00:00|36284.8|36165.2|36286.6|36166.6|36288.1|36168.6|36276.5|36165|97
1720739100000|2024-07-11 23:05:00|36286.5|36166.5|36279.8|36170.5|36286.7|36176.5|36268.4|36166.3|145
1720739400000|2024-07-11 23:10:00|36279.9|36170.3|36276.5|36178|36281|36180.9|36270.8|36169.1|120
1720739700000|2024-07-11 23:15:00|36276.6|36178.1|36277.8|36168.3|36278.3|36181.3|36270.7|36167.9|74
1720740000000|2024-07-11 23:20:00|36277.6|36168|36278.9|36175.9|36282.2|36179|36276.7|36165.3|79
1720740300000|2024-07-11 23:25:00|36278|36176.1|36266.8|36158.6|36285.8|36184.2|36263.3|36152.1|349
1720740600000|2024-07-11 23:30:00|36267|36158.8|36283.4|36163.4|36293.6|36173.6|36263.9|36143.9|514
1720740900000|2024-07-11 23:35:00|36283.7|36163.7|36278.9|36175|36295.6|36177.9|36264.8|36162.8|168
1720741200000|2024-07-11 23:40:00|36279.4|36166.2|36266.3|36197.1|36296.4|36203.3|36263.1|36165.7|287
1720741500000|2024-07-11 23:45:00|36266.2|36207.1|36251|36202.7|36283|36212.1|36248.1|36172.7|795
1720741800000|2024-07-11 23:50:00|36250.9|36204.9|36237.7|36187.9|36267.7|36204.9|36232.9|36168.5|761
1720742100000|2024-07-11 23:55:00|36249.1|36178.7|36240.1|36192.9|36263.4|36199.1|36235.8|36168|563
1720742400000|2024-07-12 00:00:00|36239.8|36189.9|36239.3|36192.5|36253.3|36198.8|36229.6|36166.4|547
1720742700000|2024-07-12 00:05:00|36238.1|36192.8|36249.1|36182.6|36258.1|36200.4|36228.6|36164.6|689
1720743000000|2024-07-12 00:10:00|36248.6|36174.7|36263.7|36213.4|36282.3|36217.3|36237.6|36167.7|682
1720743300000|2024-07-12 00:15:00|36264.1|36214.1|36259.1|36211.1|36283.2|36219.9|36245.3|36176|653
1720743600000|2024-07-12 00:20:00|36259.7|36211.4|36249.4|36203.3|36280.9|36211.4|36243|36179.9|582
1720743900000|2024-07-12 00:25:00|36249.1|36203.1|36244.9|36200.2|36281|36209.6|36240.3|36185.4|637
1720744200000|2024-07-12 00:30:00|36244.7|36200|36245.8|36196.5|36256.6|36204.2|36235.8|36174.6|564
1720744500000|2024-07-12 00:35:00|36245.5|36196.4|36269.9|36207.3|36278.5|36218.6|36245.3|36189.7|571
1720744800000|2024-07-12 00:40:00|36267.2|36208.3|36248.5|36200.6|36270.1|36211.2|36236.8|36190.9|483
1720745100000|2024-07-12 00:45:00|36249.1|36200.4|36245.1|36196.8|36278.5|36212.7|36238.6|36192.2|490
1720745400000|2024-07-12 00:50:00|36244.5|36196.3|36241.8|36195.8|36252.7|36205.6|36230.6|36178.4|487
1720745700000|2024-07-12 00:55:00|36242.1|36197|36248.6|36205.3|36255|36207.5|36239.4|36190.9|445
1720746000000|2024-07-12 01:00:00|36251.4|36202.4|36243|36198.9|36255.9|36211.7|36237|36192.5|376
1720746300000|2024-07-12 01:05:00|36240.4|36200.5|36247.1|36201.2|36252|36206|36238.5|36191|377
1720746600000|2024-07-12 01:10:00|36248.1|36202.6|36247.3|36197.3|36250.1|36207.5|36240.5|36192.1|384
1720746900000|2024-07-12 01:15:00|36247|36197|36252.7|36202.7|36259.1|36209.1|36247|36197|388
1720747200000|2024-07-12 01:20:00|36251.8|36201.8|36254|36204|36258.3|36208.3|36249.6|36199.6|355
1720747500000|2024-07-12 01:25:00|36254.1|36204.1|36250.8|36200.8|36257.3|36207.3|36249.7|36199.7|356
1720747800000|2024-07-12 01:30:00|36250.9|36200.9|36256.7|36206.7|36258.2|36208.2|36245.1|36195.1|416
1720748100000|2024-07-12 01:35:00|36255.8|36205.8|36259.2|36209.2|36261.2|36210.2|36249.7|36199.7|414
1720748400000|2024-07-12 01:40:00|36258.3|36208.3|36259.2|36209.2|36263.8|36213.8|36257|36207|338
1720748700000|2024-07-12 01:45:00|36259|36209|36257.9|36207.9|36261.3|36211.3|36253.4|36203.4|324
1720749000000|2024-07-12 01:50:00|36258|36208|36261.9|36211.9|36266.2|36216.2|36257.5|36207.5|217
1720749300000|2024-07-12 01:55:00|36262|36212|36264|36214|36269.1|36219.1|36261.1|36211.1|232
1720749600000|2024-07-12 02:00:00|36263.7|36213.7|36264.2|36214.2|36272|36222|36263.7|36213.7|238
1720749900000|2024-07-12 02:05:00|36264.5|36214.5|36262.6|36212.6|36273.6|36223.6|36254.5|36199.6|436
1720750200000|2024-07-12 02:10:00|36262.4|36212.4|36264.2|36214.2|36269.2|36219.2|36258|36208|320
1720750500000|2024-07-12 02:15:00|36264.3|36214.3|36263.7|36213.7|36273.5|36220.2|36259.8|36209.8|341
1720750800000|2024-07-12 02:20:00|36264|36214|36268.7|36218.7|36283.2|36233.2|36264|36214|461
1720751100000|2024-07-12 02:25:00|36268.8|36218.8|36267.5|36217.5|36272|36222|36262.4|36212.4|396
1720751400000|2024-07-12 02:30:00|36268.4|36218.4|36263.7|36213.7|36269.4|36219.4|36259|36209|353
1720751700000|2024-07-12 02:35:00|36263.9|36213.9|36259.3|36209.3|36268.2|36218.2|36259.3|36209.3|277
1720752000000|2024-07-12 02:40:00|36259.2|36209.2|36260.9|36210.9|36265.7|36215.7|36256.6|36206.6|273
1720752300000|2024-07-12 02:45:00|36261|36211|36265.9|36215.9|36266|36216|36258|36208|306
1720752600000|2024-07-12 02:50:00|36266.1|36216.1|36270.4|36220.4|36277|36227|36262.9|36212.9|331
1720752900000|2024-07-12 02:55:00|36270|36220|36264.5|36214.5|36273.1|36223.1|36261.6|36211.6|317
1720753200000|2024-07-12 03:00:00|36264.7|36214.7|36266.7|36216.7|36272.9|36222.9|36264.3|36214.3|193
1720753500000|2024-07-12 03:05:00|36266.5|36216.5|36265.3|36215.3|36267.1|36217.1|36258.5|36208.5|190
1720753800000|2024-07-12 03:10:00|36265.4|36215.4|36264.4|36214.4|36268.8|36218.8|36259.5|36209.5|340
1720754100000|2024-07-12 03:15:00|36264.5|36214.5|36272.1|36222.1|36273.5|36223.5|36263.7|36213.7|377
1720754400000|2024-07-12 03:20:00|36272.2|36222.2|36259|36209|36275.2|36225.2|36258|36207.6|347
1720754700000|2024-07-12 03:25:00|36258.7|36208.7|36254.4|36204.4|36263.2|36213.2|36253|36203|318
1720755000000|2024-07-12 03:30:00|36254.3|36204.3|36248|36198|36259|36209|36247.2|36197.2|353
1720755300000|2024-07-12 03:35:00|36248.2|36198.2|36247.6|36197.6|36252.8|36202.8|36245.7|36195.7|339
1720755600000|2024-07-12 03:40:00|36248.4|36198.4|36250.2|36200.2|36251.5|36201.5|36244.5|36194.5|238
1720755900000|2024-07-12 03:45:00|36250.3|36200.3|36250.5|36200.5|36255.9|36205.9|36248.2|36198.2|271
1720756200000|2024-07-12 03:50:00|36250.9|36200.9|36250.9|36200.9|36257.3|36205.7|36248.2|36195|282
1720756500000|2024-07-12 03:55:00|36251.9|36201.9|36252.2|36202.2|36257.3|36207.3|36249.1|36199.1|228
1720756800000|2024-07-12 04:00:00|36252.1|36202.1|36254.7|36204.7|36259.4|36209.4|36251.7|36201.7|129
1720757100000|2024-07-12 04:05:00|36254.8|36204.8|36254.6|36204.6|36258.7|36208.7|36251|36201|206
1720757400000|2024-07-12 04:10:00|36254.7|36204.7|36250|36200|36256.8|36206.8|36249.7|36199.7|264
1720757700000|2024-07-12 04:15:00|36250.7|36200.7|36251.3|36201.3|36255.7|36205.7|36247.2|36197.2|234
1720758000000|2024-07-12 04:20:00|36252|36202|36254.3|36204.3|36255.1|36205.1|36247.2|36197.2|347
1720758300000|2024-07-12 04:25:00|36254.4|36204.4|36254.3|36204.3|36255.9|36205.9|36247.3|36197.3|293
1720758600000|2024-07-12 04:30:00|36254.4|36204.4|36254.9|36204.9|36256.6|36206.6|36248.7|36198.7|292
1720758900000|2024-07-12 04:35:00|36254.8|36204.8|36251.8|36201.8|36257.7|36207.6|36246|36196|307
1720759200000|2024-07-12 04:40:00|36251.9|36201.9|36247.4|36197.4|36253.7|36203.7|36244.9|36194.9|326
1720759500000|2024-07-12 04:45:00|36247.2|36197.2|36245.9|36195.9|36250.8|36200.8|36240.3|36190.3|368
1720759800000|2024-07-12 04:50:00|36245.8|36195.8|36249.3|36199.3|36252.7|36202.7|36244.8|36194.8|356
1720760100000|2024-07-12 04:55:00|36249.7|36199.7|36249.9|36199.9|36255.2|36205.2|36248.7|36198.7|339
1720760400000|2024-07-12 05:00:00|36249.8|36199.8|36244.2|36194.2|36252.3|36202.3|36242.5|36192.5|347
1720760700000|2024-07-12 05:05:00|36244.1|36194.1|36248.3|36198.3|36253.8|36203.8|36242.5|36192.5|382
1720761000000|2024-07-12 05:10:00|36248.2|36198.2|36252.3|36202.3|36254.3|36204.3|36243.7|36193.7|339
1720761300000|2024-07-12 05:15:00|36252.2|36202.2|36252.7|36202.7|36257.8|36207.8|36249.6|36199.6|326
1720761600000|2024-07-12 05:20:00|36252.6|36202.6|36258.1|36208.1|36262.4|36212.4|36251.9|36201.9|382
1720761900000|2024-07-12 05:25:00|36256.3|36206.3|36252.4|36202.4|36257.7|36207.7|36243.7|36193.7|218
1720762200000|2024-07-12 05:30:00|36253.1|36203.1|36252.6|36202.6|36257.2|36207.2|36250.2|36200.2|175
1720762500000|2024-07-12 05:35:00|36252.5|36202.5|36248.1|36198.1|36253.7|36203.7|36231.2|36181.2|316
1720762800000|2024-07-12 05:40:00|36248.2|36198.2|36235.6|36185.6|36257.6|36207.6|36233.4|36183.4|431
1720763100000|2024-07-12 05:45:00|36235.8|36185.8|36235.9|36185.9|36250.4|36200.4|36225.2|36175.2|453
1720763400000|2024-07-12 05:50:00|36235.8|36185.8|36233.2|36177.2|36250|36200|36220.4|36170.4|519
1720763700000|2024-07-12 05:55:00|36233|36177|36254.3|36204.3|36258|36206|36229.9|36173|423
1720764000000|2024-07-12 06:00:00|36253.9|36203.9|36258.8|36208.8|36262.1|36212.1|36235.5|36185.5|502
1720764300000|2024-07-12 06:05:00|36258.7|36208.7|36238.5|36218.5|36258.7|36226.2|36236.5|36208.6|300
1720764600000|2024-07-12 06:10:00|36238.6|36218.6|36266.9|36216.9|36266.9|36223.8|36234.8|36198.5|405
1720764900000|2024-07-12 06:15:00|36266.3|36216.3|36234.1|36214.1|36270.1|36230.7|36233.9|36213.8|331
1720765200000|2024-07-12 06:20:00|36233.7|36213.7|36246.6|36226.6|36246.9|36226.9|36229.8|36209.8|318
1720765500000|2024-07-12 06:25:00|36246.8|36226.8|36245.6|36225.6|36252.4|36232.4|36243.6|36223.6|347
1720765800000|2024-07-12 06:30:00|36243.9|36223.9|36249.8|36229.8|36266.9|36231.9|36239.7|36208.1|306
1720766100000|2024-07-12 06:35:00|36249|36229|36269.8|36219.8|36274.9|36240.2|36249|36214.3|255
1720766400000|2024-07-12 06:40:00|36269.9|36219.9|36286.9|36231.4|36289|36242.8|36252.2|36216.6|369
1720766700000|2024-07-12 06:45:00|36286.5|36231.5|36272.3|36222.3|36289.7|36239.7|36264.8|36214.8|425
1720767000000|2024-07-12 06:50:00|36272.8|36222.8|36263.9|36243.9|36273.3|36244.2|36255.2|36219.6|304
1720767300000|2024-07-12 06:55:00|36264.2|36244.2|36271.4|36221.4|36278.7|36246.2|36255.8|36217.8|384
1720767600000|2024-07-12 07:00:00|36272.2|36222.2|36265.7|36245.7|36279.5|36249.2|36259.1|36219.1|496
1720767900000|2024-07-12 07:05:00|36265.8|36245.8|36257|36237|36270.9|36250.9|36256.5|36236.5|360
1720768200000|2024-07-12 07:10:00|36256.5|36236.5|36261.4|36241.4|36274.1|36254.1|36254.9|36234.9|430
1720768500000|2024-07-12 07:15:00|36261.3|36241.3|36250|36230|36263.4|36243.4|36248.9|36228.9|407
1720768800000|2024-07-12 07:20:00|36249.9|36229.9|36253.2|36233.2|36258.6|36238.6|36244.9|36224.9|391
1720769100000|2024-07-12 07:25:00|36253|36233|36231.5|36211.5|36253.9|36233.9|36227.9|36207.9|348
1720769400000|2024-07-12 07:30:00|36231.6|36211.6|36228.8|36208.8|36236.8|36216.8|36224.1|36204.1|319
1720769700000|2024-07-12 07:35:00|36229.1|36209.1|36230.3|36210.3|36234.3|36214.3|36224.8|36204.8|243
1720770000000|2024-07-12 07:40:00|36229.9|36209.9|36227.9|36207.9|36232.6|36212.6|36222.1|36202.1|341
1720770300000|2024-07-12 07:45:00|36227.5|36207.5|36235.7|36185.7|36238.3|36212.6|36221.5|36180.8|301
1720770600000|2024-07-12 07:50:00|36235.3|36185.3|36206|36156|36235.4|36185.4|36186.6|36136.6|356
1720770900000|2024-07-12 07:55:00|36205.9|36155.9|36185.4|36165.4|36209.9|36189.9|36176.9|36155|335
1720771200000|2024-07-12 08:00:00|36185.6|36165.6|36197.1|36177.1|36201.7|36181.7|36181.6|36161.6|359
1720771500000|2024-07-12 08:05:00|36197.2|36177.2|36185.2|36165.2|36197.2|36177.2|36182.7|36162.7|320
1720771800000|2024-07-12 08:10:00|36185.5|36165.5|36180.9|36160.9|36192.5|36172.5|36180.2|36160.2|255
1720772100000|2024-07-12 08:15:00|36181.1|36161.1|36158.1|36138.1|36182.7|36162.7|36155.3|36135.3|331
1720772400000|2024-07-12 08:20:00|36158.2|36138.2|36108.7|36088.7|36160.3|36140.3|36107.6|36087.6|294
1720772700000|2024-07-12 08:25:00|36108.5|36088.5|36098.6|36078.6|36113.8|36091.5|36091.1|36054.6|373
1720773000000|2024-07-12 08:30:00|36098.9|36078.9|36095.6|36075.6|36102.4|36082.4|36092.3|36072.3|287
1720773300000|2024-07-12 08:35:00|36094.9|36074.9|36076.7|36056.7|36095|36075|36076.1|36056.1|235
1720773600000|2024-07-12 08:40:00|36076.8|36056.8|36091.1|36071.1|36096.9|36076.9|36073.7|36053.7|271
1720773900000|2024-07-12 08:45:00|36090.8|36070.8|36101.9|36081.9|36109.9|36089.9|36088.1|36068.1|299
1720774200000|2024-07-12 08:50:00|36102.4|36082.4|36093.6|36073.6|36102.4|36082.4|36086|36066|285
1720774500000|2024-07-12 08:55:00|36093.4|36073.4|36099.2|36079.2|36108.9|36088.9|36080.6|36060.6|370
1720774800000|2024-07-12 09:00:00|36099.4|36079.4|36110.2|36090.2|36113.1|36093.1|36094.2|36074.2|354
1720775100000|2024-07-12 09:05:00|36110.6|36090.6|36110.7|36090.7|36115.2|36095.2|36091.1|36071.1|303
1720775400000|2024-07-12 09:10:00|36110.9|36090.9|36127.9|36107.9|36129.3|36109.3|36110.4|36090.4|302
1720775700000|2024-07-12 09:15:00|36128.2|36108.2|36109.5|36089.5|36129.4|36109.4|36106|36086|246
1720776000000|2024-07-12 09:20:00|36109.4|36089.4|36114.6|36094.6|36119.4|36099.4|36106.9|36086.9|252
1720776300000|2024-07-12 09:25:00|36115.3|36095.3|36092|36072|36118.6|36098.6|36090.2|36070.2|338
1720776600000|2024-07-12 09:30:00|36092.5|36072.5|36096.7|36076.7|36118.4|36085|36089.9|36062.7|296
1720776900000|2024-07-12 09:35:00|36096.8|36076.8|36100|36080|36102.4|36082.4|36088.8|36068.8|221
1720777200000|2024-07-12 09:40:00|36100.1|36080.1|36093.7|36073.7|36102.7|36082.7|36091.8|36071.8|228
1720777500000|2024-07-12 09:45:00|36094.1|36074.1|36091.5|36071.5|36102.6|36082.6|36088.1|36068.1|203
1720777800000|2024-07-12 09:50:00|36091.8|36071.8|36084.6|36064.6|36092.1|36072.1|36078.5|36058.5|174
1720778100000|2024-07-12 09:55:00|36084.7|36064.7|36071.7|36051.7|36088.4|36068.4|36065.2|36045.2|261
1720778400000|2024-07-12 10:00:00|36072|36052|36082.4|36062.4|36082.7|36062.7|36066.3|36046.3|260
1720778700000|2024-07-12 10:05:00|36082.5|36062.5|36073.1|36053.1|36084.5|36064.5|36071.7|36051.7|198
1720779000000|2024-07-12 10:10:00|36073|36053|36060|36040|36074.4|36054.4|36046.1|36026.1|255
1720779300000|2024-07-12 10:15:00|36060.1|36040.1|36046.8|36026.8|36067.8|36047.8|36045.9|36025.9|276
1720779600000|2024-07-12 10:20:00|36046.5|36026.5|36049.7|36029.7|36058.8|36038.8|36039|36019|242
1720779900000|2024-07-12 10:25:00|36049.3|36029.3|36051.7|36031.7|36058.6|36038.6|36047.5|36027.5|227
1720780200000|2024-07-12 10:30:00|36051.8|36031.8|36033.9|36013.9|36051.8|36031.8|36030.2|36010.2|207
1720780500000|2024-07-12 10:35:00|36033.8|36013.8|36030.5|36010.5|36034.1|36014.1|36023.4|36003.4|209
1720780800000|2024-07-12 10:40:00|36030.6|36010.6|36062.1|36042.1|36065.9|36045.9|36029.8|36009.8|252
1720781100000|2024-07-12 10:45:00|36061.7|36041.7|36066.3|36046.3|36069.8|36049.8|36058.9|36038.9|229
1720781400000|2024-07-12 10:50:00|36066|36046|36043.6|36023.6|36066|36046|36043.3|36023.3|292
1720781700000|2024-07-12 10:55:00|36043.3|36023.3|36031|36011|36043.6|36023.6|36029.1|36009.1|343
1720782000000|2024-07-12 11:00:00|36031.2|36011.2|36039.6|36019.6|36044.6|36024.6|36026.3|36006.3|361
1720782300000|2024-07-12 11:05:00|36039.7|36019.7|36022.8|36002.8|36039.7|36019.7|36011.5|35991.5|309
1720782600000|2024-07-12 11:10:00|36023.1|36003.1|36017.3|35997.3|36026.2|36006.2|36015.5|35995.5|236
1720782900000|2024-07-12 11:15:00|36017.5|35997.5|36028|36008|36033.2|36013.2|36016.8|35996.8|224
1720783200000|2024-07-12 11:20:00|36028.3|36008.3|36028|36008|36033.9|36013.9|36027.6|36007.6|167
1720783500000|2024-07-12 11:25:00|36027.2|36007.2|36039.8|36019.8|36040.9|36020.9|36019.1|35999.1|195
1720783800000|2024-07-12 11:30:00|36039.4|36019.4|36028.4|36008.4|36042.6|36022.6|36020.6|36000.6|272
1720784100000|2024-07-12 11:35:00|36028.2|36008.2|36029.8|36009.8|36031.9|36011.9|36024.3|36004.3|269
1720784400000|2024-07-12 11:40:00|36030.1|36010.1|36046.1|36026.1|36046.2|36026.2|36023.4|36003.4|221
1720784700000|2024-07-12 11:45:00|36045.8|36025.8|36038.1|36018.1|36049.9|36029.9|36035.1|36015.1|246
1720785000000|2024-07-12 11:50:00|36038|36018|36031.1|36011.1|36043.6|36023.6|36025.9|36005.9|197
1720785300000|2024-07-12 11:55:00|36031.9|36011.9|36039.8|36019.8|36043.9|36023.9|36031.7|36011.7|300
1720785600000|2024-07-12 12:00:00|36039.9|36019.9|36005.9|35985.9|36042.2|36022.2|35997.7|35977.7|383
1720785900000|2024-07-12 12:05:00|36006.3|35986.3|35997.3|35977.3|36006.9|35986.9|35984.8|35964.8|421
1720786200000|2024-07-12 12:10:00|35997.1|35977.1|36008.7|35988.7|36024|36004|35995.2|35975.2|406
1720786500000|2024-07-12 12:15:00|36008.6|35988.6|36017.7|35997.7|36023.9|36003.9|36007.5|35987.5|443
1720786800000|2024-07-12 12:20:00|36017.8|35997.8|36008.5|35988.5|36020.2|36000.2|35988.7|35968.7|446
1720787100000|2024-07-12 12:25:00|36008.7|35988.7|36061.5|35977.4|36068.9|36025.5|36008.5|35977.4|487
1720787400000|2024-07-12 12:30:00|36062.5|35978.1|36055.9|36035.9|36122.6|36065|36052|35978.1|905
1720787700000|2024-07-12 12:35:00|36055.7|36035.7|36093.1|36073.1|36095.6|36075.6|36043.4|36023.4|784
1720788000000|2024-07-12 12:40:00|36093.6|36073.6|36052.7|36032.7|36104.2|36084.2|36042.8|36022.8|673
1720788300000|2024-07-12 12:45:00|36053.6|36033.6|36052.9|36032.9|36073.8|36053.8|36043.6|36023.6|603
1720788600000|2024-07-12 12:50:00|36053.2|36033.2|36051.5|36031.5|36066|36046|36046.9|36026.9|511
1720788900000|2024-07-12 12:55:00|36051.4|36031.4|36059.1|36039.1|36075.4|36055.4|36050.5|36030.5|504
1720789200000|2024-07-12 13:00:00|36059.2|36039.2|36065.5|36045.5|36069.9|36049.9|36049.5|36029.5|508
1720789500000|2024-07-12 13:05:00|36065.6|36045.6|36052.7|36032.7|36081.1|36053.5|36048.8|36028.2|641
1720789800000|2024-07-12 13:10:00|36052.8|36032.8|36047|36027|36064|36044|36045.8|36025.8|683
1720790100000|2024-07-12 13:15:00|36046.7|36026.7|36045.7|36025.7|36061.2|36041.2|36039.6|36019.6|584
1720790400000|2024-07-12 13:20:00|36045.4|36025.4|36044.7|36024.7|36057.9|36037.9|36040.7|36020.7|517
1720790700000|2024-07-12 13:25:00|36044.5|36024.5|36040.8|36020.8|36048.2|36028.2|36039.9|36019.9|427
1720791000000|2024-07-12 13:30:00|36040|36020|36019.6|35999.6|36043.9|36023.9|36014.2|35994.2|540
1720791300000|2024-07-12 13:35:00|36019.4|35999.4|36017.2|35997.2|36022.1|36002.1|35999.1|35979.1|486
1720791600000|2024-07-12 13:40:00|36017.3|35997.3|36052.2|36032.2|36052.2|36032.2|36016.5|35996.5|526
1720791900000|2024-07-12 13:45:00|36050.6|36030.6|36025|36005|36057.6|36037.6|36021.6|36001.6|437
1720792200000|2024-07-12 13:50:00|36024.9|36004.9|36007.5|35987.5|36049.1|36008.2|36006.1|35976.3|480
1720792500000|2024-07-12 13:55:00|36007.3|35987.3|36021.6|35947.9|36033.7|35994.1|35982.9|35946.2|523
1720792800000|2024-07-12 14:00:00|36022|35939.4|35986.4|35966.4|36023.5|35990.6|35985.7|35931.3|639
1720793100000|2024-07-12 14:05:00|35986.5|35966.5|35996.9|35976.9|36005.1|35985.1|35985.9|35965.9|420
1720793400000|2024-07-12 14:10:00|35996.8|35976.8|35990.5|35970.5|35997.2|35977.2|35977.5|35957.5|620
1720793700000|2024-07-12 14:15:00|35990.8|35970.8|35978.5|35958.5|36017.3|35997.3|35977.5|35957.5|594
1720794000000|2024-07-12 14:20:00|35978|35958|35981.2|35961.2|36003|35983|35960.7|35940.7|569
1720794300000|2024-07-12 14:25:00|35981|35961|35975.5|35955.5|35990.6|35970.6|35972.8|35952.8|545
1720794600000|2024-07-12 14:30:00|35975.7|35955.7|35982.4|35962.4|35987.1|35967.1|35968.3|35948.3|471
1720794900000|2024-07-12 14:35:00|35982.7|35962.7|35968.1|35948.1|35996.2|35976.2|35967.9|35947.9|409
1720795200000|2024-07-12 14:40:00|35968.4|35948.4|35970.4|35950.4|35979.7|35959.7|35960|35940|383
1720795500000|2024-07-12 14:45:00|35970.5|35950.5|35963.2|35943.2|35990.6|35970.6|35963|35943|459
1720795800000|2024-07-12 14:50:00|35963.4|35943.4|35940.6|35920.6|35967.9|35947.9|35940|35920|467
1720796100000|2024-07-12 14:55:00|35940.8|35920.8|35936.8|35916.8|35967.5|35947.5|35934.7|35914.7|499
1720796400000|2024-07-12 15:00:00|35936.9|35916.9|35929.7|35909.7|35937.9|35917.9|35924.8|35904.8|381
1720796700000|2024-07-12 15:05:00|35930|35910|35926.7|35906.7|35931.9|35911.9|35915.4|35895.4|403
1720797000000|2024-07-12 15:10:00|35926.6|35906.6|35934.9|35914.9|35936.7|35916.7|35920.7|35900.7|309
1720797300000|2024-07-12 15:15:00|35934.3|35914.3|35952.4|35932.4|35955.4|35935.4|35930.1|35910.1|387
1720797600000|2024-07-12 15:20:00|35952.3|35932.3|35955|35935|35955.4|35935.4|35945.6|35925.6|325
1720797900000|2024-07-12 15:25:00|35955.2|35935.2|35963.8|35943.8|35969.9|35949.9|35949.8|35929.8|376
1720798200000|2024-07-12 15:30:00|35963.9|35943.9|35986.4|35966.4|35987.1|35967.1|35960.7|35940.7|416
1720798500000|2024-07-12 15:35:00|35985.7|35965.7|35979.3|35959.3|35998.1|35978.1|35978.6|35958.6|551
1720798800000|2024-07-12 15:40:00|35979.6|35959.6|35986.5|35966.5|35997|35966.9|35970.3|35932.9|667
1720799100000|2024-07-12 15:45:00|35985.6|35965.6|35971.6|35951.6|35986.9|35966.9|35970.3|35950.3|794
1720799400000|2024-07-12 15:50:00|35971.5|35951.5|35978.3|35958.3|35987.2|35967.2|35966.4|35946.4|981
1720799700000|2024-07-12 15:55:00|35979.2|35959.2|35986.6|35966.6|36004.8|35971.5|35974.3|35946.3|970
1720800000000|2024-07-12 16:00:00|35987.1|35967.1|35993.9|35943.9|36001|35968.1|35978.1|35942|903
1720800300000|2024-07-12 16:05:00|35995.2|35945.2|35974.9|35954.9|35999.7|35959.5|35971.1|35934.5|490
1720800600000|2024-07-12 16:10:00|35975.1|35955.1|35971.2|35921.2|35975.3|35955.3|35950.1|35915|422
1720800900000|2024-07-12 16:15:00|35971|35921|35971|35921|35975|35944.7|35956.8|35911|287
1720801200000|2024-07-12 16:20:00|35970.9|35920.9|35970.4|35920.4|35974.5|35924.5|35969.2|35919.2|182
1720801500000|2024-07-12 16:25:00|35970.1|35920.1|35971.7|35921.7|35974.4|35938|35955.7|35918.1|176
1720801800000|2024-07-12 16:30:00|35971.8|35921.8|35955.6|35935.6|35973.5|35941.1|35954.4|35921.7|239
1720802100000|2024-07-12 16:35:00|35955.5|35935.5|35955.9|35935.9|35956.1|35936.1|35950.3|35930.3|276
1720802400000|2024-07-12 16:40:00|35955.7|35935.7|35956.1|35936.1|35957.2|35937.2|35948.4|35928.4|229
1720802700000|2024-07-12 16:45:00|35956.3|35936.3|35962.8|35942.8|35965|35945|35955.6|35935.6|248
1720803000000|2024-07-12 16:50:00|35962.7|35942.7|35955.4|35935.4|35963.7|35943.7|35955.3|35935.3|259
1720803300000|2024-07-12 16:55:00|35955.3|35935.3|35961.5|35941.5|35962.1|35942.1|35946.9|35926.9|183
1720803600000|2024-07-12 17:00:00|35961.4|35941.4|35983.1|35933.1|35983.3|35942.6|35959.3|35927.8|158
1720803900000|2024-07-12 17:05:00|35983.3|35933.3|35985.7|35935.7|35986.9|35936.9|35982.8|35932.8|120
1720804200000|2024-07-12 17:10:00|35985.6|35935.6|35970.7|35950.7|35985.9|35952.2|35967.9|35932.7|108
1720804500000|2024-07-12 17:15:00|35970.9|35950.9|35972.2|35952.2|35973.5|35953.5|35970|35950|116
1720804800000|2024-07-12 17:20:00|35972.1|35952.1|35972|35952|35973.7|35953.7|35971.1|35951.1|86
1720805100000|2024-07-12 17:25:00|35973.4|35953.4|35963.8|35943.8|35974.4|35954.4|35963.5|35943.5|120
1720805400000|2024-07-12 17:30:00|35963.9|35943.9|35958.8|35938.8|35964.9|35944.9|35958.8|35938.8|126
1720805700000|2024-07-12 17:35:00|35958.7|35938.7|35956.8|35936.8|35959.3|35939.3|35956.2|35936.2|97
1720806000000|2024-07-12 17:40:00|35956.9|35936.9|35942.1|35922.1|35958.5|35938.5|35941.3|35921.3|133
1720806300000|2024-07-12 17:45:00|35942.2|35922.2|35942.7|35922.7|35946.9|35926.9|35942.2|35922.2|131
1720806600000|2024-07-12 17:50:00|35942.5|35922.5|35938.9|35918.9|35942.9|35922.9|35938.6|35918.6|71
1720806900000|2024-07-12 17:55:00|35939|35919|35964.8|35914.8|35964.8|35923.2|35938.8|35906.4|97
1720807200000|2024-07-12 18:00:00|35965|35915|35958.7|35938.7|35974.7|35942.9|35957.9|35915|232
1720807500000|2024-07-12 18:05:00|35958.9|35938.9|35957.3|35937.3|35973.2|35942.3|35956.3|35921.9|185
1720807800000|2024-07-12 18:10:00|35957.2|35937.2|35960.8|35940.8|35961.6|35941.6|35955.5|35935.5|114
1720808100000|2024-07-12 18:15:00|35960.9|35940.9|35960.2|35940.2|35964.1|35944.1|35960.1|35940.1|116
1720808400000|2024-07-12 18:20:00|35960.3|35940.3|35983.7|35933.7|35983.8|35943.4|35959.9|35926.6|158
1720808700000|2024-07-12 18:25:00|35983.5|35933.5|35981|35931|35987.3|35954.3|35971.3|35930.3|110
1720809000000|2024-07-12 18:30:00|35980.9|35930.9|35978.3|35928.3|35983.5|35933.5|35978.3|35928.3|102
1720809300000|2024-07-12 18:35:00|35978.2|35928.2|35975.8|35925.8|35978.2|35928.2|35974.3|35924.3|106
1720809600000|2024-07-12 18:40:00|35976.3|35926.3|35963.8|35943.8|35978.2|35944.2|35961|35926.3|94
1720809900000|2024-07-12 18:45:00|35964|35944|35960|35940|35964|35944|35958.9|35938.9|73
1720810200000|2024-07-12 18:50:00|35959.7|35939.7|35958|35938|35960|35940|35957.8|35937.8|97
1720810500000|2024-07-12 18:55:00|35957.9|35937.9|35957.2|35937.2|35958.8|35938.8|35955.8|35935.8|111
1720810800000|2024-07-12 19:00:00|35957.5|35937.5|35958.6|35938.6|35974.4|35939|35957.3|35921.8|94
1720811100000|2024-07-12 19:05:00|35958.7|35938.7|35972|35922|35975.2|35941.4|35958.3|35921.8|97
1720811400000|2024-07-12 19:10:00|35972.1|35922.1|35967|35917|35972.9|35922.9|35966.7|35916.7|103
1720811700000|2024-07-12 19:15:00|35966.9|35916.9|35965.4|35915.4|35968|35918|35965|35915|92
1720812000000|2024-07-12 19:20:00|35965.2|35915.2|35958.2|35908.2|35965.5|35915.5|35957.7|35907.7|92
1720812300000|2024-07-12 19:25:00|35958|35908|35952.6|35902.6|35960.2|35910.2|35951.1|35901.1|146
1720812600000|2024-07-12 19:30:00|35952.8|35902.8|35941.1|35921.1|35963.1|35927.1|35940.9|35902.5|189
1720812900000|2024-07-12 19:35:00|35940.8|35920.8|35957.2|35907.2|35959.9|35925.4|35940.6|35906|164
1720813200000|2024-07-12 19:40:00|35957.1|35907.1|35962|35912|35963.6|35929.4|35942|35906.8|151
1720813500000|2024-07-12 19:45:00|35961.9|35911.9|35947.8|35927.8|35965.5|35930.7|35947.8|35911.3|141
1720813800000|2024-07-12 19:50:00|35948|35928|35965.6|35915.6|35968.3|35933.5|35948|35914.3|194
1720814100000|2024-07-12 19:55:00|35965.7|35915.7|35960.2|35910.2|35967.2|35931.8|35951.4|35909.6|196
1720814400000|2024-07-12 20:00:00|35960.5|35910.5|35956.1|35906.1|35960.9|35910.9|35952.5|35902.5|168
1720814700000|2024-07-12 20:05:00|35956.2|35906.2|35955.6|35905.6|35960.9|35923.6|35942.5|35905.4|94
1720815000000|2024-07-12 20:10:00|35955.4|35905.4|35958.8|35908.8|35959|35909|35954.8|35904.8|109
1720815300000|2024-07-12 20:15:00|35959|35909|35956.5|35906.5|35959|35909|35954.6|35904.6|113
1720815600000|2024-07-12 20:20:00|35955.1|35905.1|35959.2|35909.2|35959.2|35909.2|35954.6|35904.6|102
1720815900000|2024-07-12 20:25:00|35959|35909|35962.3|35912.3|35963.3|35913.3|35958.7|35908.7|132
1720816200000|2024-07-12 20:30:00|35961.3|35911.3|35965.6|35915.6|35968.5|35918.5|35958|35908|133
1720816500000|2024-07-12 20:35:00|35965.5|35915.5|35965.7|35915.7|35967|35917|35964.2|35914.2|108
1720816800000|2024-07-12 20:40:00|35966|35916|35965.3|35915.3|35968.4|35918.4|35959.5|35909.5|98
1720817100000|2024-07-12 20:45:00|35965.5|35915.5|35994.4|35884.7|36013.7|35919.3|35956.9|35884.7|167
1720817400000|2024-07-12 20:50:00|35994.2|35884.8|36002.9|35882.9|36005.2|35894.2|35993.9|35882.5|180
1720817700000|2024-07-12 20:55:00|36002.7|35882.7|35984.9|35864.9|36004.7|35884.7|35984.9|35864.9|210
1720987200000|2024-07-14 20:00:00|36116.7|35971.7|36109.7|35964.7|36116.8|35971.8|36099.6|35954.6|14
1720987500000|2024-07-14 20:05:00|36115.5|35970.5|36084|35939|36115.5|35970.5|36084|35939|9
1720987800000|2024-07-14 20:10:00|36083.5|35938.5|36097.6|35952.6|36097.7|35952.7|36083.5|35938.5|4
1720988100000|2024-07-14 20:15:00|36097.9|35952.9|36099.1|35954.1|36099.1|35954.1|36097.9|35952.9|3
1720988400000|2024-07-14 20:20:00|36098.7|35953.7|36109.4|35964.4|36109.4|35964.4|36098.7|35953.7|13
1720988700000|2024-07-14 20:25:00|36103.7|35958.7|36103.5|35958.5|36108.1|35963.1|36097.9|35952.9|12
1720989000000|2024-07-14 20:30:00|36103.4|35958.4|36104.3|35959.3|36104.3|35959.3|36086.8|35954.3|5
1720989300000|2024-07-14 20:35:00|36102.7|35957.7|36100.5|35955.5|36103.9|35958.9|36100.5|35955.5|11
1720989600000|2024-07-14 20:40:00|36087.6|35942.6|36103.3|35958.3|36103.4|35958.4|36086.6|35942.6|4
1720989900000|2024-07-14 20:45:00|36103.1|35958.1|36103.4|35958.4|36103.4|35958.4|36102.7|35957.7|5
1720990200000|2024-07-14 20:50:00|36100.5|35955.5|36103.5|35958.5|36103.5|35958.5|36100.5|35955.5|4
1720990500000|2024-07-14 20:55:00|36093.5|35968.5|36091.5|35971.5|36093.5|35971.5|36091.5|35968.5|2
1720990800000|2024-07-14 21:00:00|36072.7|35952.7|36071.1|35951.1|36072.7|35952.7|36069.2|35949.2|12
1720991700000|2024-07-14 21:15:00|36063.1|35943.1|36075|35955|36075|35955|36063.1|35943.1|9
1720992000000|2024-07-14 21:20:00|36069.8|35949.8|36068.3|35948.3|36072.5|35952.5|36068.2|35948.2|11
1720992300000|2024-07-14 21:25:00|36067.9|35947.9|36067.9|35947.9|36067.9|35947.9|36067.9|35947.9|1
1720992600000|2024-07-14 21:30:00|36066.5|35946.5|36078.5|35958.5|36079.3|35959.3|36063.3|35943.3|77
1720992900000|2024-07-14 21:35:00|36084.9|35964.9|36080|35960|36085.5|35965.5|36065.8|35945.8|156
1720993200000|2024-07-14 21:40:00|36079.8|35959.8|36080.4|35960.4|36080.5|35960.5|36054.7|35934.7|112
1720993500000|2024-07-14 21:45:00|36080.7|35960.7|36078.1|35958.1|36090.5|35970.5|36062.5|35942.5|142
1720993800000|2024-07-14 21:50:00|36076.6|35956.6|36068.9|35948.9|36086.6|35966.6|36039.3|35919.3|179
1720994100000|2024-07-14 21:55:00|36057|35937|36077.3|35957.3|36091.1|35971.1|36047.3|35927.3|173
1720994400000|2024-07-14 22:00:00|36078|35958|36085.7|35965.7|36087.5|35967.5|36068.5|35948.5|580
1720994700000|2024-07-14 22:05:00|36086|35966|36087.9|35967.9|36091.7|35971.7|36072.1|35952.1|405
1720995000000|2024-07-14 22:10:00|36087.8|35967.8|36092.7|35972.7|36097.2|35977.2|36079.3|35959.3|265
1720995300000|2024-07-14 22:15:00|36092.8|35972.8|36097.4|35977.4|36103.3|35983.3|36083.3|35963.3|195
1720995600000|2024-07-14 22:20:00|36097.3|35977.3|36084.4|35964.4|36103.9|35983.9|36081.4|35961.4|316
1720995900000|2024-07-14 22:25:00|36084.7|35964.7|36094.7|35974.7|36094.7|35974.7|36079.3|35959.3|219
1720996200000|2024-07-14 22:30:00|36098.4|35978.4|36088|35968|36098.4|35978.4|36085.2|35965.2|273
1720996500000|2024-07-14 22:35:00|36088.2|35968.2|36097.6|35977.6|36102|35982|36086.7|35966.7|266
1720996800000|2024-07-14 22:40:00|36097.7|35977.7|36090.8|35970.8|36101|35981|36087.7|35967.7|131
1720997100000|2024-07-14 22:45:00|36091|35971|36088.3|35968.3|36093|35973|36085.8|35965.8|158
1720997400000|2024-07-14 22:50:00|36088.4|35968.4|36088.1|35968.1|36098.9|35978.9|36087.1|35967.1|206
1720997700000|2024-07-14 22:55:00|36088.2|35968.2|36090.5|35970.5|36098.2|35978.2|36085.9|35965.9|208
1720998000000|2024-07-14 23:00:00|36089.5|35969.5|36092.3|35972.3|36097.9|35978.5|36085.5|35965.5|158
1720998300000|2024-07-14 23:05:00|36092.4|35972.4|36089.3|35969.3|36098.8|35978.8|36085.9|35965.9|177
1720998600000|2024-07-14 23:10:00|36088.9|35968.9|36101|35981|36107.1|35987.1|36087.9|35967.9|148
1720998900000|2024-07-14 23:15:00|36101.1|35981.1|36099.4|35980.4|36107.2|35987.2|36090.2|35970.2|159
1720999200000|2024-07-14 23:20:00|36095.7|35980.8|36095.7|35975.7|36101.5|35981.5|36089.8|35969.8|103
1720999500000|2024-07-14 23:25:00|36095.9|35975.9|36096.3|35991.6|36105.1|36000|36094|35974|150
1720999800000|2024-07-14 23:30:00|36096.1|35991.7|36095.4|35992.8|36100.3|36002|36094.3|35976.6|161
1721000100000|2024-07-14 23:35:00|36097.5|35992.6|36098.3|35979.2|36101.5|36001.1|36093|35976.7|176
1721000400000|2024-07-14 23:40:00|36094.4|35978.8|36097.7|35993.1|36099.5|36007.5|36089.2|35974.5|164
1721000700000|2024-07-14 23:45:00|36095.9|35993.2|36092.1|35995|36102.9|36003.3|36091.8|35975.7|348
1721001000000|2024-07-14 23:50:00|36092.2|35981.2|36106.7|35986.7|36112.3|36004.5|36085.5|35966.8|461
1721001300000|2024-07-14 23:55:00|36106.5|35986.5|36103.5|35983.5|36116.9|35996.9|36096.5|35976.5|445
1721001600000|2024-07-15 00:00:00|36106.9|35986.9|36113.2|35993.2|36120.1|36000.4|36086|35966|789
1721001900000|2024-07-15 00:05:00|36110.8|35990.8|36077.4|35988.3|36118.4|35998.4|36074.2|35966.3|807
1721002200000|2024-07-15 00:10:00|36077.3|35988.7|36068.9|35999.5|36090|35999.9|36063.7|35977.3|417
1721002500000|2024-07-15 00:15:00|36068.6|35999.2|36064.8|35996.5|36073.5|35999.5|36060.5|35988.3|221
1721002800000|2024-07-15 00:20:00|36065.2|35996.2|36073.6|35988.6|36093|35997.1|36062|35977.8|436
1721003100000|2024-07-15 00:25:00|36073.7|35988.7|36061.5|35994.6|36078.5|35995|36058.2|35970.7|197
1721003400000|2024-07-15 00:30:00|36061.4|35994.2|36057.7|35991.6|36063.3|35995.4|36057.2|35985.6|234
1721003700000|2024-07-15 00:35:00|36058.1|35992.4|36058|35989.8|36063.5|35994.8|36056.6|35985.3|193
1721004000000|2024-07-15 00:40:00|36060.9|35992.9|36088.4|35985.1|36094|35995.6|36056.9|35968.5|532
1721004300000|2024-07-15 00:45:00|36081.8|35983.6|36078|35983.4|36095.4|35999.6|36067.6|35966.1|795
1721004600000|2024-07-15 00:50:00|36078.2|35983.1|36065.3|35972|36090|35994.7|36064.6|35963.3|750
1721004900000|2024-07-15 00:55:00|36065.9|35967.4|36046.1|35981.5|36066.7|35986.4|36041.4|35964.1|258
1721005200000|2024-07-15 01:00:00|36046.3|35981.2|36047.9|35982.1|36050.8|35983.7|36042.7|35977.5|234
1721005500000|2024-07-15 01:05:00|36048.3|35982.2|36048.6|35981.5|36051.7|35983.2|36040.1|35975.1|204
1721005800000|2024-07-15 01:10:00|36048.9|35981.8|36050.3|35976.6|36055.2|35985.6|36042.9|35967.2|292
1721006100000|2024-07-15 01:15:00|36050.7|35976.3|36053.2|35987.4|36076.1|35989.3|36044.4|35971.6|304
1721006400000|2024-07-15 01:20:00|36054.7|35987.5|36084.5|35984.7|36087.8|35994.1|36048.7|35970|628
1721006700000|2024-07-15 01:25:00|36084.1|35983.4|36085.6|35987.5|36094.2|36000.7|36071.2|35967.4|857
1721007000000|2024-07-15 01:30:00|36082.1|35982.5|36083.6|35981.5|36090.7|35997.8|36067.5|35963.2|906
1721007300000|2024-07-15 01:35:00|36082.4|35982.8|36079.7|35998.2|36094|36000.2|36067.5|35966|885
1721007600000|2024-07-15 01:40:00|36084|35998.3|36071.4|35986.4|36093.4|35998.3|36067.1|35961.2|928
1721007900000|2024-07-15 01:45:00|36073.3|35986.6|36086.9|35966.9|36091.4|35997.8|36065.9|35963.3|803
1721008200000|2024-07-15 01:50:00|36076.5|35967.2|36081.4|35983.9|36091.9|35994.7|36068.1|35964.3|903
1721008500000|2024-07-15 01:55:00|36080.2|35984.7|36085.3|35968.7|36093.8|35988.9|36066.4|35961.9|904
1721008800000|2024-07-15 02:00:00|36085.1|35968.8|36086.6|35974.2|36096.8|35991.9|36070.5|35962.9|954
1721009100000|2024-07-15 02:05:00|36086.2|35974.6|36076.4|35975|36091.3|35990|36059.1|35961.6|777
1721009400000|2024-07-15 02:10:00|36075.3|35975.9|36087.7|35980.6|36089.2|35992.5|36061.5|35960.1|828
1721009700000|2024-07-15 02:15:00|36088.5|35980.5|36087.1|35981.1|36089.5|35994.8|36063.8|35961.7|903
1721010000000|2024-07-15 02:20:00|36083.6|35982.2|36085.2|35987.3|36095|35996.5|36066.9|35967.8|862
1721010300000|2024-07-15 02:25:00|36085.8|35987.8|36088.7|35971.6|36097|35997.2|36063.2|35963.8|873
1721010600000|2024-07-15 02:30:00|36086.7|35966.7|36076.1|35988|36090|35994.3|36064.2|35961.1|1002
1721010900000|2024-07-15 02:35:00|36075.8|35982.8|36069.7|35974.1|36089|35992.9|36061.4|35959.8|894
1721011200000|2024-07-15 02:40:00|36085.7|35972.2|36068.2|35966.2|36085.7|35988|36048.4|35958.3|835
1721011500000|2024-07-15 02:45:00|36064.7|35963.8|36048.5|35980.3|36079.4|35982.8|36044.6|35958.5|252
1721011800000|2024-07-15 02:50:00|36051.6|35979.9|36072.5|35968.9|36084.8|35984.1|36047.8|35955.7|624
1721012100000|2024-07-15 02:55:00|36065.1|35967.8|36061.7|35987.5|36083|35997.1|36058.7|35958.8|718
1721012400000|2024-07-15 03:00:00|36059.3|35990.2|36069.3|35959.2|36078.6|35996.7|36050.7|35953.2|879
1721012700000|2024-07-15 03:05:00|36069.2|35960.2|36064.8|35967.6|36080.6|35980.4|36051.9|35954.4|735
1721013000000|2024-07-15 03:10:00|36064.6|35969.7|36043.2|35986.1|36070.4|35987|36038.4|35965|278
1721013300000|2024-07-15 03:15:00|36046.1|35981.8|36048|35985.9|36048.4|35988.1|36042.8|35979.4|156
1721013600000|2024-07-15 03:20:00|36047.9|35985.8|36062.1|35967.7|36075.3|35987.3|36042.6|35952.5|634
1721013900000|2024-07-15 03:25:00|36062.7|35968|36064.3|35964.6|36073.5|35978.4|36047.2|35951.7|532
1721014200000|2024-07-15 03:30:00|36065.5|35959.9|36059.2|35954.6|36074.6|35972.7|36048|35947.7|503
1721014500000|2024-07-15 03:35:00|36059.8|35956.1|36060.8|35957.1|36067.1|35968|36045.7|35945.4|717
1721014800000|2024-07-15 03:40:00|36060.9|35956.7|36059.6|35954.1|36067.2|35963.8|36043.6|35942.8|431
1721015100000|2024-07-15 03:45:00|36060.4|35954.8|36052.6|35967|36066.7|35970.9|36043.6|35942.5|585
1721015400000|2024-07-15 03:50:00|36052.7|35967.2|36061.5|35957.8|36070.3|35974.6|36046|35944.3|602
1721015700000|2024-07-15 03:55:00|36055|35956.3|36062.5|35971.5|36071.5|35975.7|36046.1|35949.4|514
1721016000000|2024-07-15 04:00:00|36063|35970.3|36062.8|35968.2|36072.8|35977.3|36047.6|35950.1|466
1721016300000|2024-07-15 04:05:00|36061.2|35967.1|36058.4|35972.5|36073.2|35977.3|36051.4|35951.2|580
1721016600000|2024-07-15 04:10:00|36058.1|35976.6|36069.1|35956.3|36074.8|35980.7|36052.2|35953|514
1721016900000|2024-07-15 04:15:00|36068.9|35956.5|36064.6|35964.4|36074.7|35977|36050.9|35947.9|517
1721017200000|2024-07-15 04:20:00|36062.5|35968.3|36062.1|35963.2|36071.2|35978.6|36052.1|35942.8|511
1721017500000|2024-07-15 04:25:00|36060.9|35963.4|36060.9|35962.5|36073.6|35979.3|36051.2|35949.9|563
1721017800000|2024-07-15 04:30:00|36056.1|35961.2|36057.5|35968.2|36071.8|35976.5|36047.9|35948.3|580
1721018100000|2024-07-15 04:35:00|36058.8|35968.6|36066|35967.2|36072.8|35976.6|36048.6|35949|646
1721018400000|2024-07-15 04:40:00|36066.1|35967.3|36064.7|35967.2|36073.3|35975.2|36047.9|35948.5|445
1721018700000|2024-07-15 04:45:00|36064.9|35967.6|36066.1|35955.9|36074.4|35976.9|36043.6|35949.4|522
1721019000000|2024-07-15 04:50:00|36069|35952.3|36068.3|35954.7|36076.2|35978.7|36048.6|35950.5|540
1721019300000|2024-07-15 04:55:00|36066.6|35957.4|36062.5|35970.3|36078.2|35978.4|36049.3|35948.2|568
1721019600000|2024-07-15 05:00:00|36062.4|35969.3|36061.1|35968.4|36071.7|35982.5|36045|35952|628
1721019900000|2024-07-15 05:05:00|36061.6|35968.6|36060.5|35974.2|36067.5|35983.8|36042.8|35952.4|595
1721020200000|2024-07-15 05:10:00|36056.4|35970.6|36060.3|35968.5|36068.1|35979.7|36041.9|35953.6|591
1721020500000|2024-07-15 05:15:00|36054.2|35969.5|36061.2|35965.7|36069.2|35980.9|36044.3|35954.4|653
1721020800000|2024-07-15 05:20:00|36060.8|35965.5|36062|35954.3|36068|35978.5|36034.2|35950.5|729
1721021100000|2024-07-15 05:25:00|36062.2|35954.4|36055.6|35963.2|36063|35975.7|36039.6|35950.3|643
1721021400000|2024-07-15 05:30:00|36055.5|35963.1|36058.1|35964|36064.4|35976.7|36035.7|35944.7|651
1721021700000|2024-07-15 05:35:00|36058.5|35964.8|36058.7|35969.2|36068.4|35983.1|36043.8|35953.5|642
1721022000000|2024-07-15 05:40:00|36060.8|35970.4|36053.7|35965.1|36069.6|35982.8|36043.3|35951.9|588
1721022300000|2024-07-15 05:45:00|36048.7|35962.5|36057.7|35964.6|36067.1|35979.5|36035.2|35951.3|592
1721022600000|2024-07-15 05:50:00|36057.6|35964.7|36057.1|35964.8|36073.2|35976.9|36042.4|35951.4|689
1721022900000|2024-07-15 05:55:00|36058.1|35964.9|36074.1|35956.5|36075.7|35979.2|36047.2|35944.8|792
1721023200000|2024-07-15 06:00:00|36067.5|35961.9|36041.7|35991.7|36077.6|36000.9|36036.7|35956|817
1721023500000|2024-07-15 06:05:00|36041.9|35991.9|36056.9|36006.9|36069.5|36026|36038.6|35991.2|598
1721023800000|2024-07-15 06:10:00|36057|36007|36068.1|36018.1|36068.2|36018.2|36043.2|35993.2|431
1721024100000|2024-07-15 06:15:00|36068.3|36018.3|36121.7|36071.7|36125.6|36075.6|36063.8|36013.8|859
1721024400000|2024-07-15 06:20:00|36121.8|36071.8|36143.9|36093.9|36164.4|36109.7|36106.8|36056.8|659
1721024700000|2024-07-15 06:25:00|36143.8|36093.8|36140.9|36090.9|36157.9|36107.9|36138.3|36088.3|641
1721025000000|2024-07-15 06:30:00|36141.1|36091.1|36135.9|36085.9|36145.3|36104.3|36122.4|36081.3|513
1721025300000|2024-07-15 06:35:00|36136.1|36086.1|36119.3|36099.3|36136.2|36101.6|36115.5|36070.7|452
1721025600000|2024-07-15 06:40:00|36119.4|36099.4|36104.7|36084.7|36136.2|36099.5|36104.3|36073.9|303
1721025900000|2024-07-15 06:45:00|36104.8|36084.8|36103.7|36083.7|36106.5|36086.5|36098.5|36078.5|306
1721026200000|2024-07-15 06:50:00|36103.8|36083.8|36132.8|36082.8|36133.5|36107.4|36102.5|36061.8|421
1721026500000|2024-07-15 06:55:00|36133.9|36083.9|36114|36094|36133.9|36102.1|36110.5|36083.2|351
1721026800000|2024-07-15 07:00:00|36113|36093|36120.8|36100.8|36124|36104|36110.2|36090.2|291
1721027100000|2024-07-15 07:05:00|36119.5|36099.5|36126.8|36106.8|36129|36109|36114.4|36094.4|248
1721027400000|2024-07-15 07:10:00|36127.1|36107.1|36105.5|36085.5|36127.9|36107.9|36090.5|36070.5|355
1721027700000|2024-07-15 07:15:00|36105.8|36085.8|36083.8|36033.8|36106.7|36086.7|36070.2|36033.6|310
1721028000000|2024-07-15 07:20:00|36084.6|36034.6|36035.4|36015.4|36089.7|36039.7|36032.7|35997.1|365
1721028300000|2024-07-15 07:25:00|36035.5|36015.5|36048.9|36028.9|36049.6|36029.6|36032.5|36012.5|349
1721028600000|2024-07-15 07:30:00|36048.4|36028.4|36043.6|35993.6|36075.4|36037.7|36042.8|35992.8|448
1721028900000|2024-07-15 07:35:00|36042.8|35992.8|36015.3|35995.3|36048.5|36012.8|36006.8|35986.8|386
1721029200000|2024-07-15 07:40:00|36015.7|35995.7|35985.6|35965.6|36016.9|35996.9|35984.7|35942.4|382
1721029500000|2024-07-15 07:45:00|35985.7|35965.7|35975.3|35955.3|35985.7|35965.7|35962.2|35920.9|422
1721029800000|2024-07-15 07:50:00|35975|35955|35973.1|35953.1|35991|35955.4|35968.5|35928.2|307
1721030100000|2024-07-15 07:55:00|35973|35953|35963.4|35943.4|35987.2|35967.2|35959.3|35921.5|352
1721030400000|2024-07-15 08:00:00|35962.9|35942.9|35945.3|35925.3|35962.9|35942.9|35942.2|35922.2|308
1721030700000|2024-07-15 08:05:00|35945.2|35925.2|35932.5|35912.5|35952.5|35925.2|35932|35895.8|298
1721031000000|2024-07-15 08:10:00|35932.6|35912.6|35930.3|35910.3|35933.2|35913.2|35916.9|35882.3|320
1721031300000|2024-07-15 08:15:00|35930.4|35910.4|35934.9|35884.9|35937.7|35917|35923|35880.2|298
1721031600000|2024-07-15 08:20:00|35935|35885|35896.6|35876.6|35935.5|35885.5|35893.4|35864.6|315
1721031900000|2024-07-15 08:25:00|35897|35877|35906.4|35886.4|35909.9|35886.4|35887.2|35851.8|251
1721032200000|2024-07-15 08:30:00|35906.3|35886.3|35886.9|35866.9|35906.4|35886.4|35885.2|35865.2|331
1721032500000|2024-07-15 08:35:00|35886.7|35866.7|35914|35894|35914|35894|35886.5|35866.5|214
1721032800000|2024-07-15 08:40:00|35913.7|35893.7|35923.5|35903.5|35927.2|35907.2|35913|35893|215
1721033100000|2024-07-15 08:45:00|35923.6|35903.6|35893.8|35873.8|35923.6|35903.6|35892.7|35872.7|316
1721033400000|2024-07-15 08:50:00|35893.6|35873.6|35877.1|35857.1|35897|35877|35875|35855|305
1721033700000|2024-07-15 08:55:00|35877.2|35857.2|35881|35861|35891|35871|35877|35857|353
1721034000000|2024-07-15 09:00:00|35881.9|35861.9|35865.1|35845.1|35882.6|35862.6|35859.7|35839.7|345
1721034300000|2024-07-15 09:05:00|35865.2|35845.2|35855.8|35835.8|35887.6|35867.6|35855.7|35835.7|310
1721034600000|2024-07-15 09:10:00|35855.7|35835.7|35871.6|35851.6|35871.6|35851.6|35852.5|35832.5|267
1721034900000|2024-07-15 09:15:00|35871.8|35851.8|35868|35848|35872.7|35852.7|35861.2|35841.2|225
1721035200000|2024-07-15 09:20:00|35867.6|35847.6|35865.3|35845.3|35868.3|35848.3|35845.7|35825.7|232
1721035500000|2024-07-15 09:25:00|35865.2|35845.2|35866.9|35846.9|35878.5|35858.5|35860.2|35840.2|233
1721035800000|2024-07-15 09:30:00|35867.1|35847.1|35881.1|35861.1|35881.4|35861.4|35856.1|35836.1|317
1721036100000|2024-07-15 09:35:00|35881|35861|35867.9|35847.9|35884.8|35864.8|35864|35844|281
1721036400000|2024-07-15 09:40:00|35867.8|35847.8|35867.3|35847.3|35874.6|35854.6|35862.3|35842.3|284
1721036700000|2024-07-15 09:45:00|35867.5|35847.5|35889.6|35869.6|35891.8|35871.8|35866|35846|226
1721037000000|2024-07-15 09:50:00|35889.2|35869.2|35878.5|35858.5|35890.4|35870.4|35878.3|35858.3|233
1721037300000|2024-07-15 09:55:00|35878.3|35858.3|35907.3|35887.3|35918.4|35898.4|35875.2|35855.2|430
1721037600000|2024-07-15 10:00:00|35907|35887|35883.3|35863.3|35907.6|35887.6|35880.3|35860.3|354
1721037900000|2024-07-15 10:05:00|35883.2|35863.2|35909.6|35889.6|35910.8|35890.8|35882.5|35862.5|314
1721038200000|2024-07-15 10:10:00|35909.3|35889.3|35855.2|35835.2|35911.6|35891.6|35852.6|35832.6|317
1721038500000|2024-07-15 10:15:00|35854.4|35834.4|35851.6|35831.6|35856.6|35836.6|35842.1|35822.1|256
1721038800000|2024-07-15 10:20:00|35851.4|35831.4|35840.2|35820.2|35854.9|35834.9|35825.5|35805.5|440
1721039100000|2024-07-15 10:25:00|35840.7|35820.7|35876.1|35856.1|35876.3|35856.3|35840.7|35820.7|262
1721039400000|2024-07-15 10:30:00|35875.8|35855.8|35898.9|35878.9|35898.9|35878.9|35873.6|35853.6|270
1721039700000|2024-07-15 10:35:00|35898.7|35878.7|35918.8|35898.8|35931.1|35911.1|35893.8|35873.8|326
1721040000000|2024-07-15 10:40:00|35918.6|35898.6|35901|35881|35925.4|35905.4|35899.9|35879.9|308
1721040300000|2024-07-15 10:45:00|35900.5|35880.5|35887|35867|35900.8|35880.8|35880.8|35860.8|267
1721040600000|2024-07-15 10:50:00|35886|35866|35863.9|35843.9|35886|35866|35857.5|35837.5|303
1721040900000|2024-07-15 10:55:00|35864|35844|35859.3|35839.3|35867.1|35847.1|35858.9|35838.9|257
1721041200000|2024-07-15 11:00:00|35859.2|35839.2|35838.6|35818.6|35860.1|35840.1|35834.8|35814.8|392
1721041500000|2024-07-15 11:05:00|35838.9|35818.9|35865.5|35845.5|35865.5|35845.5|35838.9|35818.9|295
1721041800000|2024-07-15 11:10:00|35865.2|35845.2|35888|35868|35890.6|35870.6|35863.1|35843.1|312
1721042100000|2024-07-15 11:15:00|35888.1|35868.1|35906.5|35886.5|35910.4|35890.4|35885.5|35865.5|309
1721042400000|2024-07-15 11:20:00|35906.7|35886.7|35922.5|35902.5|35923.3|35903.3|35900|35880|322
1721042700000|2024-07-15 11:25:00|35922.8|35902.8|35936.9|35916.9|35940.6|35920.6|35918.3|35898.3|327
1721043000000|2024-07-15 11:30:00|35936.8|35916.8|35932.1|35912.1|35937.6|35917.6|35922.9|35902.9|285
1721043300000|2024-07-15 11:35:00|35932.3|35912.3|35922.1|35902.1|35935.4|35915.4|35917.5|35897.5|236
1721043600000|2024-07-15 11:40:00|35922.3|35902.3|35923.7|35903.7|35928.2|35908.2|35913.7|35893.7|234
1721043900000|2024-07-15 11:45:00|35923.5|35903.5|35933.9|35913.9|35934.8|35914.8|35922.9|35902.9|209
1721044200000|2024-07-15 11:50:00|35933.7|35913.7|35930.1|35910.1|35936.7|35916.7|35924.5|35904.5|245
1721044500000|2024-07-15 11:55:00|35929.9|35909.9|35937.3|35917.3|35952.5|35932.5|35929.9|35909.9|368
1721044800000|2024-07-15 12:00:00|35936.4|35916.4|35915.1|35895.1|35936.6|35916.6|35903.8|35883.8|441
1721045100000|2024-07-15 12:05:00|35915|35895|35898.5|35878.5|35917.7|35897.7|35896.8|35876.8|379
1721045400000|2024-07-15 12:10:00|35898.7|35878.7|35911.3|35891.3|35912.1|35892.1|35897.3|35877.3|297
1721045700000|2024-07-15 12:15:00|35911.1|35891.1|35953.5|35933.5|35954|35934|35910.5|35890.5|390
1721046000000|2024-07-15 12:20:00|35951.2|35931.2|35950.8|35930.8|35958|35938|35944.7|35924.7|301
1721046300000|2024-07-15 12:25:00|35951.2|35931.2|35959|35908.5|35963.8|35943.8|35943.3|35902.3|321
1721046600000|2024-07-15 12:30:00|35959.4|35908.7|35936.4|35916.4|35964.7|35936.3|35934|35907.4|412
1721046900000|2024-07-15 12:35:00|35936.9|35916.9|35924.7|35904.7|35937.1|35917.1|35921.3|35901.3|261
1721047200000|2024-07-15 12:40:00|35924.5|35904.5|35935.8|35915.8|35937.8|35917.8|35922.8|35902.8|303
1721047500000|2024-07-15 12:45:00|35935.9|35915.9|35939.2|35919.2|35943.6|35923.6|35932.3|35912.3|310
1721047800000|2024-07-15 12:50:00|35939.1|35919.1|35924.6|35904.6|35940.3|35920.3|35924.5|35904.5|318
1721048100000|2024-07-15 12:55:00|35923.5|35903.5|35917.9|35897.9|35923.5|35903.5|35907|35887|354
1721048400000|2024-07-15 13:00:00|35917.7|35897.7|35906|35886|35917.7|35897.7|35897.2|35877.2|376
1721048700000|2024-07-15 13:05:00|35906.2|35886.2|35912.2|35892.2|35917.1|35897.1|35905.9|35885.9|366
1721049000000|2024-07-15 13:10:00|35912|35892|35901.6|35851.6|35913.6|35893.6|35885.6|35851.6|411
1721049300000|2024-07-15 13:15:00|35901.7|35851.7|35891.3|35871.3|35913.5|35878.7|35885.5|35851.1|373
1721049600000|2024-07-15 13:20:00|35891.2|35871.2|35893.5|35873.5|35894.7|35874.7|35886.8|35866.8|305
1721049900000|2024-07-15 13:25:00|35894|35874|35875.1|35855.1|35894.1|35874.1|35870.7|35850.7|343
1721050200000|2024-07-15 13:30:00|35874.9|35854.9|35880.3|35860.3|35882.8|35862.8|35866.2|35846.2|430
1721050500000|2024-07-15 13:35:00|35879.7|35859.7|35885.7|35865.7|35888.7|35868.7|35879.5|35859.5|297
1721050800000|2024-07-15 13:40:00|35885.6|35865.6|35895.8|35875.8|35906.1|35886.1|35876.6|35856.6|362
1721051100000|2024-07-15 13:45:00|35895.7|35875.7|35876.2|35856.2|35898.6|35878.6|35873|35853|331
1721051400000|2024-07-15 13:50:00|35876.3|35856.3|35875.8|35855.8|35888.2|35868.2|35874|35854|379
1721051700000|2024-07-15 13:55:00|35876|35856|35853.6|35833.6|35879.1|35859.1|35848.6|35828.6|401
1721052000000|2024-07-15 14:00:00|35852.6|35832.6|35836.3|35816.3|35855|35835|35836.2|35816.2|498
1721052300000|2024-07-15 14:05:00|35836.4|35816.4|35832.7|35812.7|35849.7|35829.7|35832.7|35812.7|381
1721052600000|2024-07-15 14:10:00|35832.8|35812.8|35843.6|35823.6|35849.4|35829.4|35829.4|35809.4|360
1721052900000|2024-07-15 14:15:00|35843.5|35823.5|35819.5|35799.5|35843.6|35823.6|35816.2|35796.2|308
1721053200000|2024-07-15 14:20:00|35820.4|35800.4|35836.6|35816.6|35842.4|35822.4|35819.6|35799.6|364
1721053500000|2024-07-15 14:25:00|35836.7|35816.7|35830.2|35810.2|35841.4|35821.4|35830.1|35810.1|238
1721053800000|2024-07-15 14:30:00|35829.9|35809.9|35840.2|35820.2|35841|35821|35827.9|35807.9|225
1721054100000|2024-07-15 14:35:00|35839.9|35819.9|35855.2|35835.2|35865.4|35845.4|35839.3|35819.3|339
1721054400000|2024-07-15 14:40:00|35854.7|35834.7|35845.6|35825.6|35857.8|35837.8|35840.3|35820.3|328
1721054700000|2024-07-15 14:45:00|35845.3|35825.3|35821.4|35801.4|35847.9|35827.9|35819.4|35799.4|338
1721055000000|2024-07-15 14:50:00|35821.5|35801.5|35811.9|35791.9|35830.2|35810.2|35808.6|35788.6|436
1721055300000|2024-07-15 14:55:00|35811.7|35791.7|35795|35775|35811.9|35791.9|35791.7|35771.7|395
1721055600000|2024-07-15 15:00:00|35794.9|35774.9|35782.4|35762.4|35798.3|35778.3|35775.5|35755.5|414
1721055900000|2024-07-15 15:05:00|35782.7|35762.7|35813.6|35793.6|35813.9|35793.9|35781.5|35760.5|361
1721056200000|2024-07-15 15:10:00|35813.4|35793.4|35813.9|35793.9|35817.7|35797.7|35803.1|35783.1|376
1721056500000|2024-07-15 15:15:00|35813.8|35793.8|35865.8|35845.8|35875.6|35855.6|35813.8|35793.8|478
1721056800000|2024-07-15 15:20:00|35866|35846|35895.8|35875.8|35904.5|35884.5|35864.3|35844.3|437
1721057100000|2024-07-15 15:25:00|35896.1|35876.1|35900.3|35850.3|35907.6|35886.2|35885.4|35848.6|431
1721057400000|2024-07-15 15:30:00|35900.7|35850.7|35896.5|35846.5|35914.5|35878|35891.9|35846.2|627
1721057700000|2024-07-15 15:35:00|35896.4|35846.4|35899.9|35849.9|35903.7|35853.7|35893.4|35843.4|476
1721058000000|2024-07-15 15:40:00|35899.3|35849.3|35905.4|35855.4|35905.7|35855.7|35889.5|35839.5|576
1721058300000|2024-07-15 15:45:00|35905.3|35855.3|35883.6|35863.6|35906.2|35864.6|35883.3|35843.2|831
1721058600000|2024-07-15 15:50:00|35884.9|35864.9|35905.3|35855.3|35910.4|35870.3|35883.8|35847.3|862
1721058900000|2024-07-15 15:55:00|35905.5|35855.5|35890.9|35840.9|35921.9|35871.9|35890.2|35840.2|938
1721059200000|2024-07-15 16:00:00|35891|35841|35909.7|35859.7|35910.4|35860.4|35889.4|35839.4|592
1721059500000|2024-07-15 16:05:00|35910.4|35860.4|35919.5|35869.5|35926.9|35876.9|35910.3|35860.3|627
1721059800000|2024-07-15 16:10:00|35919.3|35869.3|35915|35865|35931.7|35881.7|35911.9|35861.9|529
1721060100000|2024-07-15 16:15:00|35915.2|35865.2|35933.3|35883.3|35934.3|35884.3|35915|35865|397
1721060400000|2024-07-15 16:20:00|35933.4|35883.4|35915.7|35865.7|35936|35886|35911.5|35861.5|796
1721060700000|2024-07-15 16:25:00|35917.1|35867.1|35919.3|35869.3|35927.9|35877.9|35912.6|35862.6|860
1721061000000|2024-07-15 16:30:00|35919.1|35869.1|35930.6|35880.6|35934.4|35884.4|35919.1|35869.1|921
1721061300000|2024-07-15 16:35:00|35931|35881|35910.9|35860.9|35934.1|35884.1|35910|35860|648
1721061600000|2024-07-15 16:40:00|35910.7|35860.7|35912.2|35862.2|35926.4|35876.4|35878.2|35815.8|919
1721061900000|2024-07-15 16:45:00|35912.1|35862.1|35913.8|35863.8|35927.3|35876.8|35904|35853.6|900
1721062200000|2024-07-15 16:50:00|35915.4|35861.7|35913|35863|35925.8|35875.8|35908.4|35858.4|1114
1721062500000|2024-07-15 16:55:00|35914.2|35864.2|35903.2|35852.4|35914.6|35864.6|35898.6|35847.7|1083
1721062800000|2024-07-15 17:00:00|35904.2|35854.2|35923.8|35873.8|35934.8|35883.4|35899.7|35849.7|951
1721063100000|2024-07-15 17:05:00|35922.5|35872.5|35910.8|35860.8|35927.2|35876.1|35908.7|35858.7|821
1721063400000|2024-07-15 17:10:00|35910.6|35860.6|35921.4|35871.4|35930.7|35878.2|35908.7|35857.9|1009
1721063700000|2024-07-15 17:15:00|35922.1|35872.1|35931.3|35871.5|35939.9|35880.7|35916.2|35864.9|1105
1721064000000|2024-07-15 17:20:00|35928.7|35875.6|35925.7|35868.4|35936.3|35879.1|35918.2|35856.7|544
1721064300000|2024-07-15 17:25:00|35926.3|35867.5|35929.6|35879.6|35943.2|35887.1|35923.9|35865.2|616
1721064600000|2024-07-15 17:30:00|35929.9|35879.9|35941|35891|35945.4|35893.6|35928|35878|867
1721064900000|2024-07-15 17:35:00|35939.9|35889.9|35945.4|35895.4|35950.5|35898.2|35934.6|35884.6|711
1721065200000|2024-07-15 17:40:00|35944.6|35894.6|35943.3|35893.3|35948.4|35896.7|35936.5|35882.3|864
1721065500000|2024-07-15 17:45:00|35943.4|35893.4|35944.8|35894.8|35949.3|35899.3|35938.1|35886.4|1059
1721065800000|2024-07-15 17:50:00|35946|35894.5|35942.5|35892.5|35946.2|35896|35932.9|35882.9|1013
1721066100000|2024-07-15 17:55:00|35942.2|35892.2|35946.6|35894.8|35951|35901|35938.5|35887.3|988
1721066400000|2024-07-15 18:00:00|35947.2|35894.6|35948.4|35898|35952.8|35902.8|35942.6|35891|1142
1721066700000|2024-07-15 18:05:00|35949.5|35899.1|35942.6|35891.6|35951.2|35900.7|35940|35890|1033
1721067000000|2024-07-15 18:10:00|35940.1|35890.1|35941.8|35891.8|35949.2|35899.2|35934.6|35884.6|1117
1721067300000|2024-07-15 18:15:00|35943.2|35893.2|35960.3|35910.3|35961.6|35911.6|35934.4|35884.4|785
1721067600000|2024-07-15 18:20:00|35960|35910|35939.9|35919.9|35962.7|35926.5|35939.3|35902.8|246
1721067900000|2024-07-15 18:25:00|35940.3|35920.3|35937.2|35917.2|35942|35922|35935.6|35915.6|111
1721068200000|2024-07-15 18:30:00|35937.4|35917.4|35922|35902|35940|35919.4|35921.8|35886.7|214
1721068500000|2024-07-15 18:35:00|35921.9|35901.9|35923.3|35903.3|35927.7|35907.7|35920.1|35900.1|172
1721068800000|2024-07-15 18:40:00|35922.9|35902.9|35922.9|35902.9|35926.4|35906.4|35921.8|35901.8|120
1721069100000|2024-07-15 18:45:00|35922.8|35902.8|35922.2|35902.2|35924.7|35904.7|35921.3|35901.3|135
1721069400000|2024-07-15 18:50:00|35922.4|35902.4|35928.4|35908.4|35929.5|35909.5|35922.4|35902.4|111
1721069700000|2024-07-15 18:55:00|35928.5|35908.5|35919.9|35899.9|35933.3|35913.3|35919.2|35899.2|147
1721070000000|2024-07-15 19:00:00|35919.8|35899.8|35927.7|35907.7|35928.3|35908.3|35919.8|35899.8|169
1721070300000|2024-07-15 19:05:00|35927.9|35907.9|35929.7|35909.7|35932.9|35912.9|35927.9|35907.9|135
1721070600000|2024-07-15 19:10:00|35929.9|35909.9|35932.1|35912.1|35934.6|35914.6|35929.4|35909.4|98
1721070900000|2024-07-15 19:15:00|35932.3|35912.3|35927.3|35907.3|35932.5|35912.5|35925.4|35905.4|102
1721071200000|2024-07-15 19:20:00|35927.5|35907.5|35929.3|35909.3|35932.8|35912.8|35927.5|35907.5|141
1721071500000|2024-07-15 19:25:00|35928.8|35908.8|35935.4|35915.4|35936.8|35916.8|35928.6|35908.6|155
1721071800000|2024-07-15 19:30:00|35935.3|35915.3|35935.6|35915.6|35936.2|35916.2|35932.5|35912.5|127
1721072100000|2024-07-15 19:35:00|35935.9|35915.9|35938.7|35918.7|35940.2|35920.2|35935.9|35915.9|138
1721072400000|2024-07-15 19:40:00|35938.9|35918.9|35939.5|35919.5|35939.7|35919.7|35933.1|35913.1|136
1721072700000|2024-07-15 19:45:00|35939.3|35919.3|35937|35917|35939.7|35919.7|35935.2|35915.2|125
1721073000000|2024-07-15 19:50:00|35937.2|35917.2|35940|35920|35941.7|35921.7|35937.2|35917.2|188
1721073300000|2024-07-15 19:55:00|35939.7|35919.7|35949.8|35899.8|35951.1|35922.6|35935|35899.2|225
1721073600000|2024-07-15 20:00:00|35947.7|35897.7|35951.2|35901.2|35956.2|35920.1|35939.6|35895.5|136
1721073900000|2024-07-15 20:05:00|35951|35901|35953.4|35903.4|35953.6|35903.6|35949.3|35899.3|129
1721074200000|2024-07-15 20:10:00|35953.5|35903.5|35948.2|35898.2|35954.4|35904.4|35945.4|35895.4|116
1721074500000|2024-07-15 20:15:00|35948.1|35898.1|35947|35897|35948.9|35912.4|35932.4|35894|111
1721074800000|2024-07-15 20:20:00|35946.9|35896.9|35945.7|35895.7|35947.3|35897.3|35945.2|35895.2|107
1721075100000|2024-07-15 20:25:00|35945.3|35895.3|35943.9|35893.9|35946.9|35896.9|35943.8|35893.8|106
1721075400000|2024-07-15 20:30:00|35943.6|35893.6|35943|35893|35944.7|35894.7|35940.3|35890.3|84
1721075700000|2024-07-15 20:35:00|35942.8|35892.8|35945.5|35889.5|35950.3|35895|35942.4|35886.1|135
1721076000000|2024-07-15 20:40:00|35944.9|35889.6|35947.8|35891.6|35949.4|35895.7|35944.6|35888.8|126
1721076300000|2024-07-15 20:45:00|35948.6|35891.3|35949.4|35893.9|35952.7|35895.4|35945.7|35886.2|160
1721076600000|2024-07-15 20:50:00|35949.5|35893.3|35969.5|35879.5|35974.7|35894.3|35949|35874|182
1721076900000|2024-07-15 20:55:00|35970.4|35878|35984.8|35864.9|35989.5|35887.5|35967.4|35861.3|479
1721077200000|2024-07-15 21:00:00|35983.4|35863.4|35980.3|35860.3|35983.8|35863.8|35980.1|35860.1|17
1721077500000|2024-07-15 21:05:00|35981.4|35861.4|35982.2|35862.2|35984.3|35864.3|35979.8|35859.8|66
1721077800000|2024-07-15 21:10:00|35982.3|35862.3|35982.3|35862.3|35983.2|35863.2|35973.9|35853.9|80
1721078100000|2024-07-15 21:15:00|35982.2|35862.2|35982.1|35862.1|35983.4|35863.4|35974.8|35854.8|150
1721078400000|2024-07-15 21:20:00|35982|35862|35981.4|35861.4|35983|35863|35980.8|35860.8|119
1721078700000|2024-07-15 21:25:00|35981.5|35861.5|35978.9|35858.9|35993.7|35873.7|35978.6|35858.6|118
1721079000000|2024-07-15 21:30:00|35978.6|35858.6|35981.4|35861.4|35981.7|35861.7|35974.7|35854.7|118
1721079300000|2024-07-15 21:35:00|35981|35861|35981|35861|35982|35862|35980.5|35860.5|60
1721079600000|2024-07-15 21:40:00|35981.2|35861.2|35979.5|35859.5|35983.1|35863.1|35978.3|35858.3|44
1721079900000|2024-07-15 21:45:00|35979.6|35859.6|35981.4|35861.4|35984.2|35864.2|35979|35859|95
1721080200000|2024-07-15 21:50:00|35981.3|35861.3|35981.1|35861.1|35984.6|35864.6|35980.7|35860.7|51
1721080500000|2024-07-15 21:55:00|35981.5|35861.5|35979.7|35859.7|35982.6|35862.6|35977.2|35858.8|85
1721080800000|2024-07-15 22:00:00|35980|35860|35971.8|35851.8|35983|35873.5|35966.2|35849|215
1721081100000|2024-07-15 22:05:00|35971.7|35851.7|35967.4|35854.6|35975.7|35861.9|35958.3|35850.3|118
1721081400000|2024-07-15 22:10:00|35970.8|35850.8|35970.6|35856.5|35974.3|35866.5|35957.3|35850.7|87
1721081700000|2024-07-15 22:15:00|35969.7|35855.5|35965.8|35866.4|35978.1|35866.9|35960.7|35852.3|124
1721082000000|2024-07-15 22:20:00|35966.1|35866.2|35971.5|35858.7|35972.7|35867.1|35960.8|35856.6|95
1721082300000|2024-07-15 22:25:00|35971.4|35857.4|35964.9|35862.7|35971.6|35864.4|35959|35856.7|86
1721082600000|2024-07-15 22:30:00|35965.3|35863.1|35970|35857.8|35970.2|35868|35960.5|35856.7|52
1721082900000|2024-07-15 22:35:00|35969.9|35857.7|35970.6|35863.3|35972.7|35868.6|35955.7|35857.5|81
1721083200000|2024-07-15 22:40:00|35964.9|35863.2|35971.9|35861.1|35972|35868.9|35961|35861.1|88
1721083500000|2024-07-15 22:45:00|35967.9|35864.4|35973|35863.8|35973|35867.6|35965.7|35860.9|81
1721083800000|2024-07-15 22:50:00|35972.7|35863.7|35976.4|35861.3|35976.5|35871.3|35968.4|35857.7|65
1721084100000|2024-07-15 22:55:00|35974.6|35862.6|35963.7|35867.6|35976.9|35870.3|35957.9|35858.1|116
1721084400000|2024-07-15 23:00:00|35964.4|35866.6|35967.8|35863.4|35972.5|35868.7|35960.1|35862.4|108
1721084700000|2024-07-15 23:05:00|35967.7|35863.3|35952.3|35862.6|35968.2|35865.3|35951.4|35859.7|158
1721085000000|2024-07-15 23:10:00|35952.4|35862.5|35955.2|35866.7|35959.6|35867.7|35951.2|35860.1|168
1721085300000|2024-07-15 23:15:00|35955.1|35866.5|35950.9|35869|35955.8|35871|35948.8|35863.2|127
1721085600000|2024-07-15 23:20:00|35954.5|35869.8|35954.9|35865.8|35964.6|35872.1|35949|35858.1|134
1721085900000|2024-07-15 23:25:00|35954.8|35869.6|35952.3|35868.8|35957|35870.6|35950.9|35864.1|84
1721086200000|2024-07-15 23:30:00|35955.3|35865.9|35954.4|35864.9|35957.3|35868.1|35954.3|35861.8|110
1721086500000|2024-07-15 23:35:00|35954.3|35864.8|35955.6|35862.4|35958.8|35870.6|35949.7|35859.7|64
1721086800000|2024-07-15 23:40:00|35954.8|35864|35953.9|35869.1|35958.7|35872.3|35947|35860.9|112
1721087100000|2024-07-15 23:45:00|35954.1|35863.4|35959.7|35867.5|35972.2|35878.9|35947.7|35858.9|320
1721087400000|2024-07-15 23:50:00|35960.5|35867.4|35953.7|35868.9|35966.1|35881.1|35945.4|35856.1|455
1721087700000|2024-07-15 23:55:00|35956.3|35869|35950.3|35867.2|35965.1|35876.2|35941.7|35852.1|389
1721088000000|2024-07-16 00:00:00|35949.2|35861.2|35948|35890.6|35959.5|35891.1|35938.1|35852.5|633
1721088300000|2024-07-16 00:05:00|35948.1|35890.8|35955.7|35890.7|35961.8|35898.6|35945.7|35882.5|619
1721088600000|2024-07-16 00:10:00|35954.4|35892.1|35951.2|35892.2|35963.1|35899.4|35945.8|35883.6|553
1721088900000|2024-07-16 00:15:00|35951.4|35893.4|35961.5|35901.4|35964|35902.7|35948.4|35885.9|551
1721089200000|2024-07-16 00:20:00|35961.4|35900.5|35954.9|35904.9|35965.6|35909.9|35947.7|35894.8|607
1721089500000|2024-07-16 00:25:00|35955.3|35905.3|35953.9|35903.9|35960.9|35909.2|35947.5|35897.5|643
1721089800000|2024-07-16 00:30:00|35953.5|35903.5|35949.8|35899.8|35963.7|35910.6|35947.8|35897.8|701
1721090100000|2024-07-16 00:35:00|35949|35899|35953.2|35903.2|35962.8|35910.7|35945.8|35895.8|685
1721090400000|2024-07-16 00:40:00|35954.4|35904.4|35972.6|35922.6|35974|35923.4|35951.2|35901.2|559
1721090700000|2024-07-16 00:45:00|35972.7|35922.7|35960.7|35910.7|35975.3|35924.5|35956.9|35906.9|566
1721091000000|2024-07-16 00:50:00|35960.5|35910.5|35953.4|35903.4|35965.7|35915.7|35939.1|35889.1|696
1721091300000|2024-07-16 00:55:00|35953.3|35903.3|35953.6|35903.6|35971|35916.8|35951|35901|540
1721091600000|2024-07-16 01:00:00|35953.7|35903.7|35970.6|35916|35979.5|35922.8|35943.1|35893.1|773
1721091900000|2024-07-16 01:05:00|35971.3|35912.3|35946.7|35896.7|35980.3|35922.1|35944.2|35892.1|712
1721092200000|2024-07-16 01:10:00|35948|35898|35965.6|35907.2|35971.2|35916.1|35940|35888.6|723
1721092500000|2024-07-16 01:15:00|35970|35908.4|35971.6|35919.3|35977.9|35925.9|35961.9|35902|779
1721092800000|2024-07-16 01:20:00|35968.7|35917.6|35954.9|35904.9|35972.4|35919.9|35945.1|35895.1|763
1721093100000|2024-07-16 01:25:00|35951.1|35901.1|35976|35924.8|35981.3|35927.2|35945.7|35895.1|754
1721093400000|2024-07-16 01:30:00|35975.8|35924.2|35952.9|35902.9|35978.7|35927.2|35950.3|35900.3|745
1721093700000|2024-07-16 01:35:00|35950.6|35900.6|35958.7|35908.7|35975.5|35921.4|35949.4|35899.4|777
1721094000000|2024-07-16 01:40:00|35959.7|35909.7|35950.6|35900.6|35965.7|35915.7|35948.5|35898.5|766
1721094300000|2024-07-16 01:45:00|35949.1|35899.1|35958.3|35908.3|35972.4|35922.4|35948.6|35898.6|660
1721094600000|2024-07-16 01:50:00|35958.5|35908.5|35950.4|35900.4|35963.4|35913.4|35945.7|35895.7|742
1721094900000|2024-07-16 01:55:00|35949.7|35899.7|35950.8|35900.8|35965.8|35913.4|35947.7|35897.7|542
1721095200000|2024-07-16 02:00:00|35951.7|35899|35948.6|35898.6|35971.6|35916.2|35945|35895|653
1721095500000|2024-07-16 02:05:00|35949.3|35899.3|35950.4|35900.4|35967.3|35914|35944|35894|734
1721095800000|2024-07-16 02:10:00|35950|35900|35967.6|35917.3|35969.5|35917.9|35946.1|35896.1|699
1721096100000|2024-07-16 02:15:00|35967.9|35916.3|35960.5|35910.5|35977.7|35925.9|35953.8|35903.8|717
1721096400000|2024-07-16 02:20:00|35960.8|35910.8|35979.7|35929.7|35984.2|35934.2|35950.9|35900.9|697
1721096700000|2024-07-16 02:25:00|35979.1|35929.1|35978.3|35928.3|35983.3|35933.3|35972.2|35922.2|552
1721097000000|2024-07-16 02:30:00|35976|35926|35977.3|35927.3|35983.9|35933.9|35972.4|35922.4|402
1721097300000|2024-07-16 02:35:00|35977.6|35927.6|35981.7|35931.7|35985.8|35935.8|35974.3|35924.3|377
1721097600000|2024-07-16 02:40:00|35981.8|35931.8|35983.8|35933.8|35986|35935.9|35976|35926|420
1721097900000|2024-07-16 02:45:00|35984|35934|35979.9|35929.9|35984|35934|35971.9|35921.9|380
1721098200000|2024-07-16 02:50:00|35980.9|35930.9|35980|35930|35982.5|35932.5|35970.9|35920.9|351
1721098500000|2024-07-16 02:55:00|35979.7|35929.7|35974|35924|35981.5|35931.5|35970.1|35920.1|331
1721098800000|2024-07-16 03:00:00|35976.8|35926.8|35966.4|35916.4|35978.1|35928.1|35964.3|35914.3|446
1721099100000|2024-07-16 03:05:00|35966.9|35916.9|35972.9|35922.9|35975.8|35925.8|35963.9|35913.9|388
1721099400000|2024-07-16 03:10:00|35972.2|35922.2|35975.3|35925.3|35975.3|35925.3|35967.2|35917.2|351
1721099700000|2024-07-16 03:15:00|35975.1|35925.1|35970.7|35920.7|35975.1|35925.1|35966.9|35916.9|291
1721100000000|2024-07-16 03:20:00|35970.6|35920.6|35972.1|35922.1|35974.9|35924.9|35965.1|35915.1|295
1721100300000|2024-07-16 03:25:00|35973|35923|35965.8|35915.8|35974|35924|35962.7|35912.7|334
1721100600000|2024-07-16 03:30:00|35965.6|35915.6|35974.2|35924.2|35975.2|35925.2|35963.5|35913.5|345
1721100900000|2024-07-16 03:35:00|35974.4|35924.4|35968.9|35918.9|35974.5|35924.5|35967|35917|309
1721101200000|2024-07-16 03:40:00|35968.3|35918.3|35975.7|35925.7|35976.2|35926.2|35967.7|35917.7|368
1721101500000|2024-07-16 03:45:00|35975.4|35925.4|35968.2|35918.2|35976.2|35926.2|35966.6|35916.6|353
1721101800000|2024-07-16 03:50:00|35967.9|35917.9|35970.1|35920.1|35971.9|35921.9|35964.7|35914.7|306
1721102100000|2024-07-16 03:55:00|35970.2|35920.2|35965.2|35915.2|35972.3|35922.3|35965.2|35915.2|297
1721102400000|2024-07-16 04:00:00|35965.3|35915.3|35969.2|35919.2|35973.7|35923.7|35965.3|35915.3|352
1721102700000|2024-07-16 04:05:00|35969.3|35919.3|35971.4|35921.4|35974.6|35924.6|35965.3|35915.3|342
1721103000000|2024-07-16 04:10:00|35972.1|35922.1|35968.1|35918.1|35972.2|35922.2|35963.2|35913.2|267
1721103300000|2024-07-16 04:15:00|35968.7|35918.7|35968.3|35918.3|35973.1|35923.1|35964.6|35914.6|301
1721103600000|2024-07-16 04:20:00|35968|35918|35968|35918|35972.3|35922.3|35963.9|35913.9|297
1721103900000|2024-07-16 04:25:00|35968.1|35918.1|35971.2|35921.2|35977.8|35927.8|35964.5|35914.5|325
1721104200000|2024-07-16 04:30:00|35971.1|35921.1|35970.1|35920.1|35977.2|35927.2|35966|35916|295
1721104500000|2024-07-16 04:35:00|35971.1|35921.1|35967.9|35917.9|35974.2|35924.2|35965.2|35915.2|331
1721104800000|2024-07-16 04:40:00|35967.8|35917.8|35966.2|35916.2|35970.5|35920.5|35961.9|35911.9|231
1721105100000|2024-07-16 04:45:00|35966.3|35916.3|35964.8|35914.8|35970.9|35920.9|35961.1|35911.1|398
1721105400000|2024-07-16 04:50:00|35965.1|35915.1|35971.5|35921.5|35975.4|35925.4|35961.2|35911.2|323
1721105700000|2024-07-16 04:55:00|35974.4|35924.4|35966.2|35916.2|35974.8|35924.8|35963.6|35913.6|292
1721106000000|2024-07-16 05:00:00|35966.5|35916.5|35972.9|35922.9|35977.6|35927.6|35966.5|35915.4|344
1721106300000|2024-07-16 05:05:00|35973.1|35923.1|35973.9|35923.9|35980.7|35930.7|35968|35918|442
1721106600000|2024-07-16 05:10:00|35973.6|35923.6|35979.9|35929.9|35979.9|35929.9|35968.1|35918.1|500
1721106900000|2024-07-16 05:15:00|35980|35930|35979.5|35929.5|35983.5|35933.5|35971|35921|385
1721107200000|2024-07-16 05:20:00|35979.3|35929.3|35981.3|35931.3|35989.2|35939.2|35976.6|35926.6|441
1721107500000|2024-07-16 05:25:00|35981.2|35931.2|35986.1|35936.1|35989.6|35939.6|35979.2|35929.2|443
1721107800000|2024-07-16 05:30:00|35984.9|35934.9|35983.5|35933.5|35989.4|35939.4|35980.1|35930.1|283
1721108100000|2024-07-16 05:35:00|35983.4|35933.4|35987.8|35937.8|35987.9|35937.9|35981.2|35931.2|327
1721108400000|2024-07-16 05:40:00|35987.4|35937.4|35981.3|35931.3|35987.7|35937.7|35979.7|35929.7|260
1721108700000|2024-07-16 05:45:00|35981.2|35931.2|35981.1|35931.1|35985.1|35935.1|35977.6|35927.6|306
1721109000000|2024-07-16 05:50:00|35981|35931|35983.8|35933.8|35989.2|35938.4|35978.9|35928.9|310
1721109300000|2024-07-16 05:55:00|35985.4|35935.4|35983.6|35933.6|35993.8|35941.7|35982|35931.1|335
1721109600000|2024-07-16 06:00:00|35983.5|35933.5|35979.6|35959.6|35983.8|35962.3|35964.2|35924.8|389
1721109900000|2024-07-16 06:05:00|35979.5|35959.5|35985.7|35965.7|35988.1|35968.1|35978.6|35958.6|262
1721110200000|2024-07-16 06:10:00|35985.6|35965.6|36001.8|35981.8|36002.7|35982.7|35985.6|35965.6|210
1721110500000|2024-07-16 06:15:00|36001.3|35981.3|36002.6|35982.6|36033.2|35999|35991.3|35967.4|358
1721110800000|2024-07-16 06:20:00|36002.5|35982.5|35993.7|35973.7|36004.1|35984.1|35993.7|35973.7|216
1721111100000|2024-07-16 06:25:00|35993.5|35973.5|35996.9|35976.9|36009.5|35989.5|35993.4|35973.4|240
1721111400000|2024-07-16 06:30:00|35997|35977|35990.2|35970.2|36002.2|35982.2|35988.1|35968.1|243
1721111700000|2024-07-16 06:35:00|35990.4|35970.4|35988.4|35968.4|35993.8|35973.8|35979.4|35959.4|307
1721112000000|2024-07-16 06:40:00|35988.3|35968.3|35979|35959|35995.3|35975.3|35978.8|35958.8|385
1721112300000|2024-07-16 06:45:00|35979.2|35959.2|35970.2|35950.2|35993.8|35959.5|35965|35943.7|241
1721112600000|2024-07-16 06:50:00|35970.3|35950.3|35977.5|35957.5|35977.5|35957.5|35964.8|35944.8|249
1721112900000|2024-07-16 06:55:00|35977.6|35957.6|35979.6|35959.6|35982.9|35962.9|35972.5|35952.5|249
1721113200000|2024-07-16 07:00:00|35978.9|35958.9|35980.6|35960.6|35983.3|35963.3|35973.4|35953.4|321
1721113500000|2024-07-16 07:05:00|35980.9|35960.9|35962.7|35942.7|35981.2|35961.2|35962.7|35942.7|252
1721113800000|2024-07-16 07:10:00|35962.9|35942.9|35946.2|35926.2|35963.1|35943.1|35941.7|35921.7|257
1721114100000|2024-07-16 07:15:00|35946.1|35926.1|35940.2|35920.2|35947.2|35927.2|35939|35919|243
1721114400000|2024-07-16 07:20:00|35939.8|35919.8|35923.2|35903.2|35940.2|35920.2|35923.2|35903.2|227
1721114700000|2024-07-16 07:25:00|35923.3|35903.3|35907.8|35887.8|35924.4|35904.4|35901|35881|309
1721115000000|2024-07-16 07:30:00|35907.9|35887.9|35853.9|35833.9|35912.2|35892.2|35853.6|35833.6|390
1721115300000|2024-07-16 07:35:00|35854.2|35834.2|35871.8|35851.8|35876.5|35856.5|35849.6|35829.6|321
1721115600000|2024-07-16 07:40:00|35872.2|35852.2|35868.6|35848.6|35892.4|35872.4|35860.7|35840.7|327
1721115900000|2024-07-16 07:45:00|35868.2|35848.2|35873.1|35853.1|35892.5|35872.5|35858.1|35838.1|338
1721116200000|2024-07-16 07:50:00|35872.8|35852.8|35862.9|35842.9|35876.9|35856.9|35855.9|35835.9|368
1721116500000|2024-07-16 07:55:00|35862.8|35842.8|35866.5|35816.5|35867.1|35842.8|35846.3|35816.4|357
1721116800000|2024-07-16 08:00:00|35866.7|35816.7|35936.7|35886.7|35959.1|35893.4|35866.7|35816.7|590
1721117100000|2024-07-16 08:05:00|35936.6|35886.6|35935.1|35885.1|35937.6|35902.7|35906.4|35877.3|365
1721117400000|2024-07-16 08:10:00|35935|35885|35913.1|35893.1|35935.1|35899.7|35905.8|35874.7|324
1721117700000|2024-07-16 08:15:00|35913|35893|35909.1|35889.1|35926.6|35898.7|35904.4|35874|335
1721118000000|2024-07-16 08:20:00|35909.3|35889.3|35885.3|35865.3|35909.3|35889.3|35881.5|35861.5|394
1721118300000|2024-07-16 08:25:00|35885.4|35865.4|35898.9|35878.9|35899|35879|35884|35864|273
1721118600000|2024-07-16 08:30:00|35899|35879|35887.2|35867.2|35899.2|35879.2|35880.5|35860.5|229
1721118900000|2024-07-16 08:35:00|35887.1|35867.1|35883.8|35863.8|35893.1|35873.1|35877.8|35857.8|214
1721119200000|2024-07-16 08:40:00|35883.7|35863.7|35894.9|35874.9|35895.9|35875.9|35881.6|35861.6|220
1721119500000|2024-07-16 08:45:00|35895.3|35875.3|35908.8|35888.8|35924.4|35904.4|35892.3|35872.3|359
1721119800000|2024-07-16 08:50:00|35908.5|35888.5|35919.4|35899.4|35924.2|35904.2|35906.4|35886.4|242
1721120100000|2024-07-16 08:55:00|35919.5|35899.5|35928.5|35878.5|35932.1|35900.1|35891.5|35866.3|312
1721120400000|2024-07-16 09:00:00|35929.4|35879.4|35915.8|35895.8|35936.1|35916.1|35905.8|35879.4|443
1721120700000|2024-07-16 09:05:00|35915.5|35895.5|35909.8|35889.8|35921.2|35901.2|35906.3|35886.3|362
1721121000000|2024-07-16 09:10:00|35910|35890|35910.7|35890.7|35912.5|35892.5|35895.8|35875.8|313
1721121300000|2024-07-16 09:15:00|35910.6|35890.6|35912.3|35892.3|35916.5|35896.5|35902.5|35882.5|327
1721121600000|2024-07-16 09:20:00|35912.1|35892.1|35897.6|35877.6|35912.3|35892.3|35897|35877|242
1721121900000|2024-07-16 09:25:00|35897.5|35877.5|35912.6|35892.6|35914.7|35894.7|35897.5|35877.5|285
1721122200000|2024-07-16 09:30:00|35912.7|35892.7|35951.2|35931.2|35953.8|35933.8|35912.2|35892.2|302
1721122500000|2024-07-16 09:35:00|35951.3|35931.3|35960.1|35940.1|35961.4|35941.4|35949.1|35929.1|284
1721122800000|2024-07-16 09:40:00|35959.9|35939.9|35956.5|35936.5|35966.2|35946.2|35956.2|35936.2|240
1721123100000|2024-07-16 09:45:00|35956.1|35936.1|35951.1|35931.1|35958.2|35938.2|35947.6|35927.6|217
1721123400000|2024-07-16 09:50:00|35951.2|35931.2|35939.8|35919.8|35952|35932|35938|35918|220
1721123700000|2024-07-16 09:55:00|35939.7|35919.7|35950.9|35930.9|35951.1|35931.1|35937.5|35917.5|214
1721124000000|2024-07-16 10:00:00|35950.6|35930.6|35957|35937|35966.1|35946.1|35949.1|35929.1|228
1721124300000|2024-07-16 10:05:00|35957.1|35937.1|35963.6|35943.6|35965.7|35945.7|35949.6|35929.6|246
1721124600000|2024-07-16 10:10:00|35963.5|35943.5|35967|35947|35976.8|35956.8|35958.4|35938.4|231
1721124900000|2024-07-16 10:15:00|35966.6|35946.6|35959.3|35939.3|35966.9|35946.9|35956.8|35936.8|145
1721125200000|2024-07-16 10:20:00|35959.2|35939.2|35967.5|35947.5|35973.2|35953.2|35957.5|35937.5|246
1721125500000|2024-07-16 10:25:00|35967.6|35947.6|35965.9|35945.9|35971.9|35951.9|35963.5|35943.5|193
1721125800000|2024-07-16 10:30:00|35966.1|35946.1|35967.8|35947.8|35969.8|35949.8|35962.1|35942.1|182
1721126100000|2024-07-16 10:35:00|35968|35948|35970.7|35950.7|35974|35954|35967.4|35947.4|139
1721126400000|2024-07-16 10:40:00|35970.6|35950.6|35969.8|35949.8|35981.4|35961.4|35968.4|35948.4|347
1721126700000|2024-07-16 10:45:00|35969.9|35949.9|35973.5|35953.5|35975.5|35955.5|35967.9|35947.9|202
1721127000000|2024-07-16 10:50:00|35973.3|35953.3|35983.5|35963.5|35983.5|35963.5|35971.8|35951.8|132
1721127300000|2024-07-16 10:55:00|35983.4|35963.4|35970.5|35950.5|35983.8|35963.8|35968.8|35948.8|216
1721127600000|2024-07-16 11:00:00|35970.3|35950.3|35946.6|35926.6|35970.3|35950.3|35946.5|35926.5|291
1721127900000|2024-07-16 11:05:00|35946.8|35926.8|35956.1|35936.1|35957.1|35937.1|35945.6|35925.6|157
1721128200000|2024-07-16 11:10:00|35956|35936|35974.3|35954.3|35975.3|35955.3|35956|35936|162
1721128500000|2024-07-16 11:15:00|35974.5|35954.5|35970.8|35950.8|35974.7|35954.7|35965.3|35945.3|170
1721128800000|2024-07-16 11:20:00|35970.7|35950.7|35959.5|35939.5|35971.6|35951.6|35958.2|35938.2|170
1721129100000|2024-07-16 11:25:00|35959.4|35939.4|35967.4|35947.4|35967.4|35947.4|35954.8|35934.8|159
1721129400000|2024-07-16 11:30:00|35967.8|35947.8|35959.6|35939.6|35969.5|35949.5|35955|35935|216
1721129700000|2024-07-16 11:35:00|35959.5|35939.5|35964.6|35944.6|35966.5|35946.5|35956.5|35936.5|146
1721130000000|2024-07-16 11:40:00|35964.5|35944.5|35955.4|35935.4|35965.4|35945.4|35951.9|35931.9|199
1721130300000|2024-07-16 11:45:00|35955.5|35935.5|35921.4|35901.4|35955.5|35935.5|35921|35901|316
1721130600000|2024-07-16 11:50:00|35921.3|35901.3|35923.5|35903.5|35936|35916|35914.6|35894.6|270
1721130900000|2024-07-16 11:55:00|35923.7|35903.7|35943.3|35923.3|35947.5|35927.5|35923.5|35903.5|410
1721131200000|2024-07-16 12:00:00|35943.4|35923.4|35953|35933|35954|35934|35930.7|35910.7|357
1721131500000|2024-07-16 12:05:00|35952.5|35932.5|35960.3|35940.3|35964.3|35944.3|35951.4|35931.4|255
1721131800000|2024-07-16 12:10:00|35960.2|35940.2|35966.9|35946.9|35968.3|35948.3|35958.7|35938.7|197
1721132100000|2024-07-16 12:15:00|35966.5|35946.5|35963.2|35943.2|35967.1|35947.1|35959.2|35939.2|269
1721132400000|2024-07-16 12:20:00|35962.9|35942.9|35959.4|35939.4|35962.9|35942.9|35944.3|35924.3|310
1721132700000|2024-07-16 12:25:00|35959.5|35939.5|36002.9|35915|36002.9|35951.3|35956.4|35915|261
1721133000000|2024-07-16 12:30:00|36016.7|35938.2|35981.1|35961.1|36049.1|35972.4|35974.1|35900.7|861
1721133300000|2024-07-16 12:35:00|35982|35962|36026.6|36006.6|36030.3|36010.3|35982|35962|693
1721133600000|2024-07-16 12:40:00|36026.9|36006.9|36026.8|36006.8|36048.4|36028.4|36015.3|35995.3|599
1721133900000|2024-07-16 12:45:00|36027|36007|36060.8|36040.8|36060.8|36040.8|36025.4|36005.4|507
1721134200000|2024-07-16 12:50:00|36060.6|36040.6|36086.7|36066.7|36090.2|36070.2|36058.8|36038.8|499
1721134500000|2024-07-16 12:55:00|36086.6|36066.6|36082.5|36062.5|36092.7|36072.7|36077.4|36057.4|487
1721134800000|2024-07-16 13:00:00|36082.4|36062.4|36103.5|36083.5|36109.3|36089.3|36081.7|36061.7|452
1721135100000|2024-07-16 13:05:00|36103.9|36083.9|36125.1|36105.1|36125.8|36105.8|36100.5|36080.5|414
1721135400000|2024-07-16 13:10:00|36125.4|36105.4|36151.5|36131.5|36158.3|36138.3|36125.4|36105.4|407
1721135700000|2024-07-16 13:15:00|36151.3|36131.3|36149.8|36129.8|36158.5|36138.5|36149.1|36129.1|367
1721136000000|2024-07-16 13:20:00|36149.5|36129.5|36133.3|36113.3|36150.7|36130.7|36132.8|36112.8|360
1721136300000|2024-07-16 13:25:00|36133.6|36113.6|36104.3|36084.3|36135.2|36115.2|36095.6|36075.6|396
1721136600000|2024-07-16 13:30:00|36104.4|36084.4|36118.6|36098.6|36120.7|36100.7|36090.5|36070.5|429
1721136900000|2024-07-16 13:35:00|36118.8|36098.8|36102.4|36082.4|36122.3|36102.3|36101.4|36081.4|451
1721137200000|2024-07-16 13:40:00|36102.3|36082.3|36093.3|36073.3|36108|36088|36084.5|36064.5|401
1721137500000|2024-07-16 13:45:00|36093.4|36073.4|36093.2|36073.2|36098.8|36078.8|36085|36065|431
1721137800000|2024-07-16 13:50:00|36093.3|36073.3|36085|36065|36093.3|36073.3|36082.1|36062.1|365
1721138100000|2024-07-16 13:55:00|36085.1|36065.1|36081.2|36061.2|36097.6|36077.6|36079.1|36059.1|331
1721138400000|2024-07-16 14:00:00|36081.1|36061.1|36073.8|36053.8|36081.1|36061.1|36069.3|36049.3|328
1721138700000|2024-07-16 14:05:00|36073.7|36053.7|36091.1|36071.1|36091.6|36071.6|36066.4|36046.4|366
1721139000000|2024-07-16 14:10:00|36091|36071|36092.4|36072.4|36097.1|36077.1|36085.9|36065.9|443
1721139300000|2024-07-16 14:15:00|36092.7|36072.7|36100.8|36080.8|36106.4|36086.4|36086.4|36066.4|413
1721139600000|2024-07-16 14:20:00|36100|36080|36086.2|36066.2|36100.4|36080.4|36079.8|36059.8|308
1721139900000|2024-07-16 14:25:00|36086.3|36066.3|36081.4|36061.4|36102.3|36082.3|36079.4|36059.4|386
1721140200000|2024-07-16 14:30:00|36081.5|36061.5|36081.4|36061.4|36086.4|36066.4|36062.9|36042.9|465
1721140500000|2024-07-16 14:35:00|36081.3|36061.3|36078.7|36058.7|36084.7|36064.7|36072.6|36052.6|382
1721140800000|2024-07-16 14:40:00|36079.7|36059.7|36063.1|36043.1|36086.1|36066.1|36062.1|36042.1|342
1721141100000|2024-07-16 14:45:00|36063|36043|36080.9|36060.9|36088|36068|36062.9|36042.9|414
1721141400000|2024-07-16 14:50:00|36080.5|36060.5|36074.3|36054.3|36082.1|36062.1|36062.1|36042.1|450
1721141700000|2024-07-16 14:55:00|36074.5|36054.5|36055.1|36035.1|36080|36060|36051.5|36031.5|469
1721142000000|2024-07-16 15:00:00|36054.8|36034.8|36032.2|36012.2|36055.7|36035.7|36029|36009|443
1721142300000|2024-07-16 15:05:00|36032|36012|36038.4|36018.4|36039.6|36019.6|36028.3|36008.3|374
1721142600000|2024-07-16 15:10:00|36038.6|36018.6|36023.8|36003.8|36039|36019|36019.2|35999.2|422
1721142900000|2024-07-16 15:15:00|36023.6|36003.6|36028.1|36008.1|36035.4|36015.4|36022.4|36002.4|325
1721143200000|2024-07-16 15:20:00|36027.9|36007.9|36033.3|36013.3|36035.5|36015.5|36020.5|36000.5|348
1721143500000|2024-07-16 15:25:00|36032.5|36012.5|36043.2|36023.2|36045.3|36025.3|36020.9|36000.9|386
1721143800000|2024-07-16 15:30:00|36043.4|36023.4|36048.7|36028.7|36053.6|36033.6|36043.4|36023.4|565
1721144100000|2024-07-16 15:35:00|36048.6|36028.6|36034.7|36014.7|36051.2|36031.2|36034.3|36014.3|378
1721144400000|2024-07-16 15:40:00|36034.9|36014.9|36030.8|36010.8|36043.5|36023.5|36027.3|36007.3|389
1721144700000|2024-07-16 15:45:00|36033|36013|36030.4|36010.4|36038.3|36018.3|36024.2|36004.2|539
1721145000000|2024-07-16 15:50:00|36030.3|36010.3|36035.5|36015.5|36036|36016|36024.5|36004.5|456
1721145300000|2024-07-16 15:55:00|36035.7|36015.7|36044.9|36024.9|36047.2|36027.2|36031.7|36011.7|564
1721145600000|2024-07-16 16:00:00|36044.4|36024.4|36036.1|35986.1|36055.8|36024.4|36030.1|35980.1|754
1721145900000|2024-07-16 16:05:00|36037.8|35987.8|36053.4|36003.4|36056.3|36006.3|36033.4|35983.4|829
1721146200000|2024-07-16 16:10:00|36053.2|36003.2|36033.7|36013.7|36055.1|36013.7|36026.3|35983.7|765
1721146500000|2024-07-16 16:15:00|36033.8|36013.8|36042.4|35992.4|36054.6|36020.9|36031.6|35981.9|814
1721146800000|2024-07-16 16:20:00|36041.2|35991.2|36049.7|35999.7|36050.8|36000.8|36038.1|35988.1|923
1721147100000|2024-07-16 16:25:00|36050.6|36000.6|36045.2|35995.2|36060.5|36010.5|36043.5|35993.5|898
1721147400000|2024-07-16 16:30:00|36045.3|35995.3|36048.8|35998.8|36053.8|36003.8|36037.8|35987.8|717
1721147700000|2024-07-16 16:35:00|36048.2|35998.2|36045.2|35995.2|36051|36018.5|36030.3|35991.4|650
1721148000000|2024-07-16 16:40:00|36045.3|35995.3|36032.1|36012.1|36048.2|36017.2|36025.9|35994.8|763
1721148300000|2024-07-16 16:45:00|36032.8|36012.8|36031|36011|36036.6|36016.6|36028.6|36008.6|912
1721148600000|2024-07-16 16:50:00|36031.6|36011.6|36023.6|35973.6|36037.9|36017.9|36019|35973.2|574
1721148900000|2024-07-16 16:55:00|36023.7|35973.7|36014.6|35994.6|36024.4|36001.8|36007.8|35973|452
1721149200000|2024-07-16 17:00:00|36014.7|35994.7|36013|35993|36022.4|36002.4|36009.5|35989.5|605
1721149500000|2024-07-16 17:05:00|36012.7|35992.7|36018.3|35998.3|36034.2|36002.1|36010.5|35982.9|457
1721149800000|2024-07-16 17:10:00|36018.6|35998.6|36013.2|35993.2|36033.7|35998.8|36012.6|35980.1|339
1721150100000|2024-07-16 17:15:00|36013.1|35993.1|36016.3|35996.3|36023.4|36003.4|36012.7|35992.7|521
1721150400000|2024-07-16 17:20:00|36016.4|35996.4|36013.4|35993.4|36019|35999|36009.6|35989.6|454
1721150700000|2024-07-16 17:25:00|36013.6|35993.6|36021.7|36001.7|36022.2|36002.2|36008.7|35988.7|556
1721151000000|2024-07-16 17:30:00|36021.3|36001.3|36032.2|35982.2|36036.1|36003|36010.7|35978.4|686
1721151300000|2024-07-16 17:35:00|36032.7|35982.7|36025.9|35975.9|36033.4|35983.4|36013.9|35963.9|546
1721151600000|2024-07-16 17:40:00|36026.1|35976.1|36006.1|35986.1|36026.1|35998.6|36005.9|35972.7|506
1721151900000|2024-07-16 17:45:00|36006.2|35986.2|36007.5|35987.5|36013.4|35993.4|36004.9|35984.9|527
1721152200000|2024-07-16 17:50:00|36007.2|35987.2|36010.1|35990.1|36011.2|35991.2|36006.1|35986.1|490
1721152500000|2024-07-16 17:55:00|36010.2|35990.2|36006.2|35986.2|36012.8|35992.8|36005.7|35985.7|333
1721152800000|2024-07-16 18:00:00|36006.3|35986.3|36009.9|35989.9|36011|35991|36005.4|35985.4|174
1721153100000|2024-07-16 18:05:00|36009.7|35989.7|36014.1|35994.1|36014.8|35994.8|36009.3|35989.3|190
1721153400000|2024-07-16 18:10:00|36013.7|35993.7|36009.9|35989.9|36014.5|35994.5|36006.8|35986.8|214
1721153700000|2024-07-16 18:15:00|36009.4|35989.4|36015.6|35995.6|36016|35996|36009.4|35989.4|200
1721154000000|2024-07-16 18:20:00|36015.5|35995.5|36008.5|35988.5|36016.7|35996.7|36007.5|35987.5|232
1721154300000|2024-07-16 18:25:00|36008.6|35988.6|36010.4|35990.4|36012.6|35992.6|36006.7|35986.7|159
1721154600000|2024-07-16 18:30:00|36010|35990|36003.6|35983.6|36011.9|35991.9|36003.6|35983.6|275
1721154900000|2024-07-16 18:35:00|36003.5|35983.5|35988.5|35968.5|36003.7|35983.7|35988|35968|247
1721155200000|2024-07-16 18:40:00|35988|35968|35983.1|35963.1|35988|35968|35982.1|35962.1|194
1721155500000|2024-07-16 18:45:00|35983|35963|35984.5|35964.5|35985.8|35965.8|35981.9|35961.9|250
1721155800000|2024-07-16 18:50:00|35984.9|35964.9|35985.4|35965.4|35989|35969|35984.5|35964.5|169
1721156100000|2024-07-16 18:55:00|35985|35965|35993.7|35973.7|35993.7|35973.7|35982.6|35962.6|238
1721156400000|2024-07-16 19:00:00|35993.3|35973.3|35993.8|35973.8|35996.1|35976.1|35989.8|35969.8|157
1721156700000|2024-07-16 19:05:00|35994.2|35974.2|35993.8|35973.8|35995.5|35975.5|35992.4|35972.4|186
1721157000000|2024-07-16 19:10:00|35993.9|35973.9|35989.4|35969.4|35997.3|35977.3|35988.9|35968.9|223
1721157300000|2024-07-16 19:15:00|35989.1|35969.1|35984.2|35964.2|35989.2|35969.2|35984.1|35964.1|149
1721157600000|2024-07-16 19:20:00|35984|35964|35983|35963|35985.5|35965.5|35981|35961|143
1721157900000|2024-07-16 19:25:00|35983.1|35963.1|35979.1|35959.1|35984.1|35964.1|35978.6|35958.6|87
1721158200000|2024-07-16 19:30:00|35979.2|35959.2|35973.7|35953.7|35982.5|35962.5|35973.6|35953.6|118
1721158500000|2024-07-16 19:35:00|35973.6|35953.6|35971.2|35951.2|35975.6|35955.6|35970.9|35950.9|86
1721158800000|2024-07-16 19:40:00|35971|35951|35970.9|35950.9|35972.4|35952.4|35970.8|35950.8|56
1721159100000|2024-07-16 19:45:00|35970.8|35950.8|35982.2|35932.2|35982.7|35951.3|35967.1|35931.8|98
1721159400000|2024-07-16 19:50:00|35982.4|35932.4|35964.4|35944.4|35982.4|35945|35960.5|35927|128
1721159700000|2024-07-16 19:55:00|35964.2|35944.2|35962.9|35942.9|35964.2|35944.2|35958.8|35938.8|198
1721160000000|2024-07-16 20:00:00|35961.9|35941.9|35979.7|35929.7|35983.6|35943|35960.7|35924.3|157
1721160300000|2024-07-16 20:05:00|35979.8|35929.8|35964.3|35944.3|35981.1|35946.5|35964.3|35929.4|120
1721160600000|2024-07-16 20:10:00|35964|35944|35963.1|35943.1|35965.4|35945.4|35963|35943|81
1721160900000|2024-07-16 20:15:00|35963.2|35943.2|35962.7|35942.7|35963.2|35943.2|35961.4|35941.4|87
1721161200000|2024-07-16 20:20:00|35962.8|35942.8|35980.4|35930.4|35980.9|35945.3|35962.8|35927.7|138
1721161500000|2024-07-16 20:25:00|35980.1|35930.1|35980.7|35930.7|35981.4|35931.4|35979.8|35929.8|129
1721161800000|2024-07-16 20:30:00|35980.6|35930.6|35978.9|35928.9|35981.3|35931.3|35977.7|35927.7|101
1721162100000|2024-07-16 20:35:00|35979.2|35929.2|35948.5|35898.5|35980.8|35930.8|35948.5|35898.5|155
1721162400000|2024-07-16 20:40:00|35948.7|35898.7|35947.1|35897.1|35949.4|35899.4|35945.3|35895.3|113
1721162700000|2024-07-16 20:45:00|35947.9|35897.9|35950.7|35895.1|35952.7|35901.6|35947.1|35894|123
1721163000000|2024-07-16 20:50:00|35948.2|35896.3|35974.4|35920.2|35982.8|35921|35946.2|35894.6|198
1721163300000|2024-07-16 20:55:00|35985.2|35922.3|36032.8|35916.1|36033.2|35937.1|35985.2|35900.9|385
1721163600000|2024-07-16 21:00:00|36030.1|35911|36044.4|35924.4|36044.4|35924.4|36026.5|35907.4|50
1721163900000|2024-07-16 21:05:00|36044.8|35924.8|36041.9|35921.9|36044.8|35924.8|36041.9|35921.9|69
1721164200000|2024-07-16 21:10:00|36042.3|35922.3|36043.1|35923.1|36046.2|35926.2|36041.8|35921.8|65
1721164500000|2024-07-16 21:15:00|36042.8|35922.8|36042.5|35922.5|36042.9|35922.9|36041.5|35921.5|27
1721164800000|2024-07-16 21:20:00|36042.8|35922.8|36044.4|35924.4|36045.2|35925.2|36038.3|35918.3|33
1721165100000|2024-07-16 21:25:00|36044.3|35924.3|36044.3|35924.3|36045.1|35925.1|36044.1|35924.1|23
1721165400000|2024-07-16 21:30:00|36044|35924|36044.3|35924.3|36045.5|35925.5|36043.7|35923.7|45
1721165700000|2024-07-16 21:35:00|36044|35924|36038.9|35918.9|36044.4|35924.4|36038.9|35918.9|54
1721166000000|2024-07-16 21:40:00|36040.2|35920.2|36042.2|35922.2|36042.5|35922.5|36039.9|35919.9|34
1721166300000|2024-07-16 21:45:00|36041.9|35921.9|36045|35925|36045.8|35925.8|36038.6|35918.6|86
1721166600000|2024-07-16 21:50:00|36045.2|35925.2|36042.6|35922.6|36045.2|35925.2|36041.1|35921.1|82
1721166900000|2024-07-16 21:55:00|36043.1|35923.1|36044.6|35924.6|36051.8|35931.8|36042.5|35922.5|81
1721167200000|2024-07-16 22:00:00|36045.1|35925.1|36047.1|35927.1|36051.6|35931.6|36022.7|35902.7|186
1721167500000|2024-07-16 22:05:00|36047|35927|36047.4|35927.4|36047.6|35927.6|36036.5|35916.5|40
1721167800000|2024-07-16 22:10:00|36047.6|35927.6|36047.7|35927.7|36048.2|35928.2|36041.7|35921.7|44
1721168100000|2024-07-16 22:15:00|36045.3|35925.3|36046.8|35926.8|36048.3|35928.3|36045.2|35925.2|32
1721168400000|2024-07-16 22:20:00|36047|35927|36043.9|35923.9|36049.9|35929.9|36040.3|35920.3|118
1721168700000|2024-07-16 22:25:00|36048.4|35928.4|36043.2|35923.2|36049.1|35929.1|36040.8|35920.8|100
1721169000000|2024-07-16 22:30:00|36043.4|35923.4|36045.4|35925.4|36047|35927|36043.2|35923.2|67
1721169300000|2024-07-16 22:35:00|36045.2|35925.2|36043.6|35923.6|36049.9|35929.9|36040.1|35920.1|118
1721169600000|2024-07-16 22:40:00|36049.5|35929.5|36044.5|35924.5|36049.5|35929.5|36037.2|35917.2|87
1721169900000|2024-07-16 22:45:00|36048.8|35928.8|36038.2|35918.2|36048.8|35928.8|36035.3|35915.3|205
1721170200000|2024-07-16 22:50:00|36038.6|35918.6|36038.5|35918.5|36043|35923|36036.5|35916.5|148
1721170500000|2024-07-16 22:55:00|36041|35921|36037.3|35917.3|36041.9|35921.9|36032|35912|76
1721170800000|2024-07-16 23:00:00|36037.1|35917.1|36038|35918|36040.8|35920.8|36030.4|35910.4|169
1721171100000|2024-07-16 23:05:00|36033.7|35913.7|36038.4|35918.4|36041.4|35921.4|36032.1|35912.1|162
1721171400000|2024-07-16 23:10:00|36038.5|35918.5|36039.1|35919.1|36044.1|35924.1|36035.7|35915.7|105
1721171700000|2024-07-16 23:15:00|36038.2|35918.2|36034.9|35914.9|36038.9|35918.9|36032.3|35912.3|189
1721172000000|2024-07-16 23:20:00|36034.8|35914.8|36043.1|35923.1|36043.6|35923.6|36033.9|35913.9|125
1721172300000|2024-07-16 23:25:00|36042.7|35922.7|36032.1|35912.1|36044.8|35924.8|36031.9|35911.9|155
1721172600000|2024-07-16 23:30:00|36032.2|35912.2|36040|35920|36042.4|35922.4|36032.2|35912.2|142
1721172900000|2024-07-16 23:35:00|36040.2|35920.2|36039.7|35919.7|36043|35923|36035.7|35915.7|141
1721173200000|2024-07-16 23:40:00|36039.6|35919.6|36038.5|35918.5|36042.2|35922.2|36033.1|35913.1|167
1721173500000|2024-07-16 23:45:00|36039|35919|36033|35913|36040.8|35920.8|36031.5|35911.5|234
1721173800000|2024-07-16 23:50:00|36033.1|35913.1|36001.7|35938.7|36036.5|35947.9|35997.2|35904.2|555
1721174100000|2024-07-16 23:55:00|36003.2|35941.6|36008.4|35922.7|36023.6|35949.8|35997.4|35915.2|905
1721174400000|2024-07-17 00:00:00|36008.9|35919.4|35992.4|35933|36029.1|35943.4|35985.9|35917|1047
1721174700000|2024-07-17 00:05:00|35992.8|35931.8|36003.3|35941.4|36014.2|35950.3|35983.2|35924.2|1103
1721175000000|2024-07-17 00:10:00|36006.9|35938.2|36022.9|35961.4|36032.3|35973.6|36000.3|35936.4|1039
1721175300000|2024-07-17 00:15:00|36022.1|35962.4|36016.4|35951.1|36033.6|35967.4|36012.7|35947.1|949
1721175600000|2024-07-17 00:20:00|36017.4|35950.8|36009.9|35951.8|36034|35966.9|36008.6|35948.5|785
1721175900000|2024-07-17 00:25:00|36010.6|35952.1|36030.3|35973.1|36038.3|35979.7|36008.7|35951.7|963
1721176200000|2024-07-17 00:30:00|36030.2|35972.6|36019.1|35950.1|36041.1|35982.7|36014.6|35946.7|967
1721176500000|2024-07-17 00:35:00|36017.5|35949.7|36015.9|35954.5|36038.7|35963|36003.4|35944.1|903
1721176800000|2024-07-17 00:40:00|36012.8|35953.3|36024.4|35967.9|36030.4|35972.4|36007.9|35944.2|976
1721177100000|2024-07-17 00:45:00|36026|35968.6|36025.7|35974.5|36036.8|35980.6|36021.2|35960.1|1016
1721177400000|2024-07-17 00:50:00|36025.8|35974.4|36023.4|35954.3|36041.5|35983.3|36020.6|35951.6|898
1721177700000|2024-07-17 00:55:00|36027.2|35951.3|36029.6|35979.1|36041|35980.4|36011.9|35941.1|862
1721178000000|2024-07-17 01:00:00|36029.9|35978.6|36031.7|35974.5|36047.9|35988.9|36028.6|35966.9|886
1721178300000|2024-07-17 01:05:00|36032.6|35975.3|36037.2|35973.9|36045.8|35988.9|36022.7|35953.8|799
1721178600000|2024-07-17 01:10:00|36037.8|35975.4|36014.8|35951.9|36044.6|35990.3|36001|35946.9|620
1721178900000|2024-07-17 01:15:00|36028.5|35952.6|36013|35946.9|36033|35960.9|36002.6|35941.6|762
1721179200000|2024-07-17 01:20:00|36014.3|35948.7|36013.6|35953.6|36032.5|35967.5|36001.1|35938.8|842
1721179500000|2024-07-17 01:25:00|36014.6|35955.1|36018.7|35954|36026.7|35971.2|36000|35937.4|809
1721179800000|2024-07-17 01:30:00|36018.9|35953.6|36008.8|35947.3|36032.3|35963|36002|35937.2|755
1721180100000|2024-07-17 01:35:00|36009|35947.7|36003.2|35941.5|36027|35961.4|36003.2|35934.7|823
1721180400000|2024-07-17 01:40:00|36006.3|35939.9|35987.4|35927.9|36012.6|35948|35982.5|35924.6|712
1721180700000|2024-07-17 01:45:00|35989.7|35928.5|36014.8|35957.2|36015.6|35960.8|35983.8|35926.4|797
1721181000000|2024-07-17 01:50:00|36015.1|35958.5|36016.4|35960.4|36024.4|35967.7|36005.3|35944.4|802
1721181300000|2024-07-17 01:55:00|36013.2|35960.3|36009|35944.7|36021.9|35968.8|36001.4|35933.4|688
1721181600000|2024-07-17 02:00:00|36005.6|35935.9|36001.7|35933.8|36013.5|35936.5|35974.3|35918|929
1721181900000|2024-07-17 02:05:00|35998.2|35930.9|35994.6|35930.8|36008.5|35944|35976.9|35920.1|934
1721182200000|2024-07-17 02:10:00|35995.4|35930.3|36022.2|35966.6|36022.2|35969.2|35994.2|35925.4|831
1721182500000|2024-07-17 02:15:00|36021.1|35968|35979.8|35926.7|36023.8|35969.3|35979.8|35922.1|385
1721182800000|2024-07-17 02:20:00|35980.2|35926.8|35989.6|35931.4|36012.4|35940.9|35978.9|35920.9|493
1721183100000|2024-07-17 02:25:00|35990.6|35929.2|35994.6|35933.3|36008.2|35945.6|35980.8|35924.3|733
1721183400000|2024-07-17 02:30:00|35994|35933.7|35980.8|35915.4|36003.2|35946.1|35968.7|35912.1|684
1721183700000|2024-07-17 02:35:00|35980.4|35916.6|35981.2|35917.2|36000.6|35936.9|35969.8|35911.8|887
1721184000000|2024-07-17 02:40:00|35981.8|35915|35971.8|35914.3|35995.5|35940|35967.9|35912.6|852
1721184300000|2024-07-17 02:45:00|35970.5|35913.3|35981.1|35911.4|35997.7|35918.2|35959.2|35904.8|841
1721184600000|2024-07-17 02:50:00|35980.8|35911.5|35959|35909|36001.3|35943.7|35952.8|35902.8|698
1721184900000|2024-07-17 02:55:00|35958.5|35908.5|35992.2|35942.2|35996.9|35942.3|35958.5|35906.3|720
1721185200000|2024-07-17 03:00:00|35991.5|35941.5|36019.1|35951.2|36025.7|35954.7|35975.8|35916.6|748
1721185500000|2024-07-17 03:05:00|36019|35951.3|36018.7|35956.3|36025|35958.8|36009.4|35937.4|624
1721185800000|2024-07-17 03:10:00|36016.8|35956.8|36000.9|35932.7|36021.4|35964.3|35985.3|35925.9|687
1721186100000|2024-07-17 03:15:00|36002.9|35928.4|36005.7|35947.1|36023.5|35967.3|36000.8|35927.3|854
1721186400000|2024-07-17 03:20:00|36000.8|35947|36002|35941.6|36029.3|35972.9|36000.8|35938.5|786
1721186700000|2024-07-17 03:25:00|36003|35941.9|35998.6|35940.1|36022.8|35945.4|35993.2|35931.5|762
1721187000000|2024-07-17 03:30:00|35998.8|35940.7|35998.3|35936.2|36012.1|35952.9|35989.1|35929.2|713
1721187300000|2024-07-17 03:35:00|35998.9|35937|35991.8|35930|36015.8|35945|35987.9|35923.8|877
1721187600000|2024-07-17 03:40:00|35990.6|35924.2|35999.7|35940.8|36006|35946.3|35987.6|35924.2|868
1721187900000|2024-07-17 03:45:00|35999.5|35942.9|36010.3|35952.7|36021.6|35965.2|35999.5|35937.5|953
1721188200000|2024-07-17 03:50:00|36008|35951.9|35990.4|35925.8|36013.8|35956.7|35985|35916.4|936
1721188500000|2024-07-17 03:55:00|35990.8|35925.4|35997.9|35947.9|36009.2|35954|35986.9|35922.7|651
1721188800000|2024-07-17 04:00:00|35997.8|35947.8|35988.8|35929.5|36007|35948.3|35985.5|35925.4|795
1721189100000|2024-07-17 04:05:00|35990.2|35929.3|35991.1|35934.6|36004.5|35947.5|35981.7|35917.3|795
1721189400000|2024-07-17 04:10:00|35991.9|35934.2|36002.5|35938.1|36011.7|35958.1|35991.8|35931|705
1721189700000|2024-07-17 04:15:00|36000.7|35936.9|35995.4|35929.6|36007.5|35937.1|35980.1|35913.5|736
1721190000000|2024-07-17 04:20:00|35995.6|35929.2|35990|35928.8|36004.1|35941|35984.6|35917.6|836
1721190300000|2024-07-17 04:25:00|35991.8|35930.7|36000.2|35939.5|36017|35958|35988.2|35926.9|703
1721190600000|2024-07-17 04:30:00|35999.1|35941.7|35993.8|35931.5|36011.4|35953|35983.3|35923.9|633
1721190900000|2024-07-17 04:35:00|35993.4|35932.1|36012.2|35962.2|36016.6|35964.1|35990|35929.8|622
1721191200000|2024-07-17 04:40:00|36012.5|35962.5|35997.2|35932.7|36019.2|35966.4|35992.1|35925.1|681
1721191500000|2024-07-17 04:45:00|35996.8|35932.9|36005.1|35955.1|36013|35958|35995.2|35928.8|733
1721191800000|2024-07-17 04:50:00|36008.9|35958.9|36007.7|35956.6|36020.7|35967.4|36001.5|35944|614
1721192100000|2024-07-17 04:55:00|36007|35956.7|36013.5|35963.5|36016.8|35966.8|35993.4|35938|490
1721192400000|2024-07-17 05:00:00|36012.6|35953.2|35992.7|35929.9|36012.6|35957.1|35976.9|35926.5|838
1721192700000|2024-07-17 05:05:00|35997|35931.9|36012|35960.7|36018|35968|35990.4|35929.9|668
1721193000000|2024-07-17 05:10:00|36012.2|35960.8|35999|35942.3|36022.2|35972|35987.3|35937.3|645
1721193300000|2024-07-17 05:15:00|35999.7|35943.8|35999.9|35941.1|36013.8|35956.7|35986.3|35936.1|574
1721193600000|2024-07-17 05:20:00|35998.9|35940.4|35980.4|35925.1|36001.3|35942.6|35969.1|35919.1|522
1721193900000|2024-07-17 05:25:00|35975.2|35926.1|36015.5|35965.5|36021.9|35966.2|35970.4|35920.4|588
1721194200000|2024-07-17 05:30:00|36014.4|35964.4|35998.3|35940.3|36020.6|35965.6|35986.8|35931.7|570
1721194500000|2024-07-17 05:35:00|35997.6|35940.2|35999.8|35945.9|36006.9|35956.1|35972.9|35922.9|585
1721194800000|2024-07-17 05:40:00|36000|35952.4|35981.7|35931.7|36014.8|35963.6|35979.5|35929.1|547
1721195100000|2024-07-17 05:45:00|35981|35931|35980.6|35927.2|35989|35936.1|35974.3|35921.8|570
1721195400000|2024-07-17 05:50:00|35987.3|35927.3|35979|35916.9|35989.9|35937.5|35967.5|35907.6|632
1721195700000|2024-07-17 05:55:00|35979.5|35915.3|35974.2|35920.7|35992.1|35933.2|35967.5|35902|649
1721196000000|2024-07-17 06:00:00|35969.8|35919.8|35962.1|35912.1|35973.9|35925.9|35949.7|35901.2|759
1721196300000|2024-07-17 06:05:00|35963|35913|35947.8|35927.8|35965.3|35931.7|35941.3|35905.3|394
1721196600000|2024-07-17 06:10:00|35947.9|35927.9|35951.4|35901.4|35952.4|35929.3|35936.5|35901.3|315
1721196900000|2024-07-17 06:15:00|35951.6|35901.6|35954.1|35904.1|35971|35934.7|35943.7|35900.5|346
1721197200000|2024-07-17 06:20:00|35953.9|35903.9|35944.5|35894.5|35954.6|35907|35915|35878.5|360
1721197500000|2024-07-17 06:25:00|35943.9|35893.9|35938.3|35888.3|35948.7|35916.1|35926|35886.5|237
1721197800000|2024-07-17 06:30:00|35938.2|35888.2|35905.4|35885.4|35938.2|35900.6|35905.2|35872.8|369
1721198100000|2024-07-17 06:35:00|35905.3|35885.3|35913.6|35893.6|35919.1|35899.1|35897.5|35877.5|325
1721198400000|2024-07-17 06:40:00|35913.5|35893.5|35921.8|35901.8|35921.8|35901.8|35903.3|35883.3|340
1721198700000|2024-07-17 06:45:00|35922|35902|35968.4|35918.4|35978|35928|35921.8|35901.8|431
1721199000000|2024-07-17 06:50:00|35968.6|35918.6|35978.1|35958.1|35981.5|35958.3|35961.4|35916.3|342
1721199300000|2024-07-17 06:55:00|35978.3|35958.3|36012.1|35962.1|36012.1|35973.7|35975.5|35944.2|475
1721199600000|2024-07-17 07:00:00|36012.3|35962.3|36018.8|35998.8|36029.7|36009.7|35987.2|35953.9|526
1721199900000|2024-07-17 07:05:00|36019|35999|36006.8|35986.8|36027.6|36007.6|36006.8|35986.8|441
1721200200000|2024-07-17 07:10:00|36006.5|35986.5|35989.2|35969.2|36014.1|35994.1|35986.4|35966.4|444
1721200500000|2024-07-17 07:15:00|35989.5|35969.5|35988.3|35968.3|35999.4|35979.4|35983.5|35963.5|400
1721200800000|2024-07-17 07:20:00|35988.7|35968.7|35950.2|35930.2|35996.8|35976.8|35944.4|35924.4|517
1721201100000|2024-07-17 07:25:00|35950.1|35930.1|35940.6|35920.6|35954.1|35934.1|35940.5|35920.5|419
1721201400000|2024-07-17 07:30:00|35940.4|35920.4|35905.3|35885.3|35940.4|35920.4|35895.7|35875.7|434
1721201700000|2024-07-17 07:35:00|35905|35885|35895.1|35875.1|35905.2|35885.2|35879.4|35859.4|470
1721202000000|2024-07-17 07:40:00|35895.2|35875.2|35884.8|35864.8|35901.6|35881.6|35878.9|35858.9|368
1721202300000|2024-07-17 07:45:00|35884.6|35864.6|35894.3|35874.3|35894.3|35874.3|35881.6|35861.6|374
1721202600000|2024-07-17 07:50:00|35894.2|35874.2|35881.2|35861.2|35894.6|35874.6|35875|35855|379
1721202900000|2024-07-17 07:55:00|35880.8|35860.8|35886.2|35866.2|35904.7|35884.7|35880|35860|409
1721203200000|2024-07-17 08:00:00|35885.7|35865.7|35873.3|35853.3|35887.2|35867.2|35871.9|35851.9|414
1721203500000|2024-07-17 08:05:00|35873.4|35853.4|35869.1|35849.1|35875.6|35855.6|35866.5|35846.5|357
1721203800000|2024-07-17 08:10:00|35869.2|35849.2|35880.1|35860.1|35882.2|35862.2|35867|35847|362
1721204100000|2024-07-17 08:15:00|35880.3|35860.3|35862.7|35842.7|35880.5|35860.5|35847.5|35827.5|396
1721204400000|2024-07-17 08:20:00|35863|35843|35870.5|35850.5|35872.5|35852.5|35860.4|35840.4|310
1721204700000|2024-07-17 08:25:00|35870.4|35850.4|35850.9|35830.9|35870.4|35850.4|35849.6|35829.6|283
1721205000000|2024-07-17 08:30:00|35850.8|35830.8|35811.9|35791.9|35850.8|35830.8|35807.4|35787.4|461
1721205300000|2024-07-17 08:35:00|35812.1|35792.1|35783.9|35763.9|35812.1|35792.1|35781.2|35761.2|378
1721205600000|2024-07-17 08:40:00|35783.8|35763.8|35762.5|35742.5|35787.2|35767.2|35757|35737|390
1721205900000|2024-07-17 08:45:00|35762.7|35742.7|35746.2|35726.2|35769.7|35749.7|35741.6|35721.6|431
1721206200000|2024-07-17 08:50:00|35746.4|35726.4|35732.2|35712.2|35749.5|35729.5|35726.4|35706.4|402
1721206500000|2024-07-17 08:55:00|35732.3|35712.3|35750.7|35700.7|35750.7|35719.2|35720.4|35697.2|477
1721206800000|2024-07-17 09:00:00|35748|35698|35725.4|35705.4|35751.3|35714.7|35716.5|35696.5|551
1721207100000|2024-07-17 09:05:00|35726|35706|35722.5|35702.5|35735.9|35715.9|35716.1|35696.1|465
1721207400000|2024-07-17 09:10:00|35723|35703|35770|35720|35771.5|35721.5|35722.6|35702.6|377
1721207700000|2024-07-17 09:15:00|35770.1|35720.1|35774.8|35754.8|35794.7|35761.1|35762|35712|430
1721208000000|2024-07-17 09:20:00|35775.3|35755.3|35785.6|35765.6|35790.7|35770.7|35765.8|35745.8|388
1721208300000|2024-07-17 09:25:00|35785.5|35765.5|35797.2|35777.2|35801.1|35781.1|35770.2|35750.2|378
1721208600000|2024-07-17 09:30:00|35796.8|35776.8|35791.5|35771.5|35806|35786|35784.1|35764.1|460
1721208900000|2024-07-17 09:35:00|35791.4|35771.4|35780.6|35760.6|35791.4|35771.4|35762.7|35742.7|421
1721209200000|2024-07-17 09:40:00|35780.7|35760.7|35787|35767|35787.2|35767.2|35773.3|35753.3|429
1721209500000|2024-07-17 09:45:00|35786.8|35766.8|35808|35788|35808.5|35788.5|35785.7|35765.7|380
1721209800000|2024-07-17 09:50:00|35807.8|35787.8|35817.9|35797.9|35820.9|35800.9|35801.5|35781.5|319
1721210100000|2024-07-17 09:55:00|35817.6|35797.6|35798.1|35778.1|35821.6|35801.6|35798.1|35778.1|262
1721210400000|2024-07-17 10:00:00|35798|35778|35791.5|35771.5|35798|35778|35781.5|35761.5|361
1721210700000|2024-07-17 10:05:00|35791.3|35771.3|35780.2|35760.2|35791.3|35771.3|35765.8|35745.8|285
1721211000000|2024-07-17 10:10:00|35780.3|35760.3|35773.2|35753.2|35780.7|35760.7|35769.4|35749.4|257
1721211300000|2024-07-17 10:15:00|35773.4|35753.4|35777.6|35757.6|35782.6|35762.6|35770.3|35750.3|266
1721211600000|2024-07-17 10:20:00|35777.4|35757.4|35780.6|35760.6|35781.3|35761.3|35773.9|35753.9|283
1721211900000|2024-07-17 10:25:00|35780.7|35760.7|35757.7|35737.7|35785.2|35765.2|35756.6|35736.6|260
1721212200000|2024-07-17 10:30:00|35757.8|35737.8|35746.8|35726.8|35765.8|35745.8|35743.9|35723.9|288
1721212500000|2024-07-17 10:35:00|35761.1|35741.1|35768.8|35748.8|35769.3|35749.3|35754.8|35734.8|280
1721212800000|2024-07-17 10:40:00|35768.6|35748.6|35788.9|35768.9|35794.1|35774.1|35767.6|35747.6|307
1721213100000|2024-07-17 10:45:00|35788.7|35768.7|35788.8|35768.8|35801.6|35781.6|35786.2|35766.2|342
1721213400000|2024-07-17 10:50:00|35788.7|35768.7|35801.8|35781.8|35806.1|35786.1|35785.5|35765.5|348
1721213700000|2024-07-17 10:55:00|35801.3|35781.3|35799.5|35779.5|35801.7|35781.7|35793.6|35773.6|241
1721214000000|2024-07-17 11:00:00|35799.3|35779.3|35800.9|35780.9|35802.9|35782.9|35795.3|35775.3|207
1721214300000|2024-07-17 11:05:00|35801.3|35781.3|35810.2|35790.2|35813.2|35793.2|35800.3|35780.3|235
1721214600000|2024-07-17 11:10:00|35810.1|35790.1|35795.9|35775.9|35810.1|35790.1|35786.6|35766.6|275
1721214900000|2024-07-17 11:15:00|35796|35776|35785.6|35765.6|35800.1|35780.1|35785.5|35765.5|293
1721215200000|2024-07-17 11:20:00|35785.2|35765.2|35774.4|35754.4|35785.2|35765.2|35765.4|35745.4|271
1721215500000|2024-07-17 11:25:00|35774.3|35754.3|35761|35741|35776|35756|35761|35741|294
1721215800000|2024-07-17 11:30:00|35761.3|35741.3|35766.7|35746.7|35775.7|35755.7|35758.1|35738.1|284
1721216100000|2024-07-17 11:35:00|35766.5|35746.5|35772.3|35752.3|35780|35760|35762|35742|253
1721216400000|2024-07-17 11:40:00|35772.4|35752.4|35775.7|35755.7|35779.2|35759.2|35767|35747|278
1721216700000|2024-07-17 11:45:00|35775.9|35755.9|35777.1|35757.1|35781.2|35761.2|35766.1|35746.1|292
1721217000000|2024-07-17 11:50:00|35777.2|35757.2|35787.2|35767.2|35787.4|35767.4|35766.3|35746.3|312
1721217300000|2024-07-17 11:55:00|35786.7|35766.7|35791.9|35771.9|35797.7|35777.7|35782.2|35762.2|318
1721217600000|2024-07-17 12:00:00|35792.3|35772.3|35790.8|35770.8|35800.3|35780.3|35785.9|35765.9|427
1721217900000|2024-07-17 12:05:00|35790.9|35770.9|35797|35777|35807.2|35787.2|35790.8|35770.8|368
1721218200000|2024-07-17 12:10:00|35796.9|35776.9|35785.3|35765.3|35797.9|35777.9|35782.6|35762.6|355
1721218500000|2024-07-17 12:15:00|35785.6|35765.6|35799.4|35779.4|35803.2|35783.2|35783.3|35763.3|360
1721218800000|2024-07-17 12:20:00|35798.6|35778.6|35809.9|35789.9|35812.8|35792.8|35787.4|35767.4|398
1721219100000|2024-07-17 12:25:00|35809.5|35789.5|35804.2|35754.2|35809.5|35789.5|35787.9|35750.1|383
1721219400000|2024-07-17 12:30:00|35804.6|35754.6|35760.5|35740.5|35815.5|35776.4|35759.8|35739.8|512
1721219700000|2024-07-17 12:35:00|35760.7|35740.7|35755.7|35735.7|35762.6|35742.6|35754.7|35734.7|356
1721220000000|2024-07-17 12:40:00|35755.8|35735.8|35743|35723|35763.9|35743.9|35741.6|35721.6|370
1721220300000|2024-07-17 12:45:00|35743.4|35723.4|35763.8|35743.8|35763.8|35743.8|35743.2|35723.2|339
1721220600000|2024-07-17 12:50:00|35763.7|35743.7|35741.1|35721.1|35763.8|35743.8|35740.2|35720.2|281
1721220900000|2024-07-17 12:55:00|35741.2|35721.2|35735.3|35715.3|35744.5|35724.5|35735.1|35715.1|365
1721221200000|2024-07-17 13:00:00|35736.4|35716.4|35742|35722|35747.8|35727.8|35735.7|35715.7|365
1721221500000|2024-07-17 13:05:00|35742.5|35722.5|35739.3|35719.3|35744.7|35724.7|35739.3|35719.3|311
1721221800000|2024-07-17 13:10:00|35739|35719|35780.8|35730.8|35782.3|35738.2|35732.8|35712.8|463
1721222100000|2024-07-17 13:15:00|35782.7|35729.7|35766|35746|35789.2|35747.4|35754|35727.4|548
1721222400000|2024-07-17 13:20:00|35766.3|35746.3|35782.9|35762.9|35785.9|35765.9|35764.5|35744.5|524
1721222700000|2024-07-17 13:25:00|35782.8|35762.8|35772.4|35752.4|35784.6|35764.6|35771.7|35751.7|392
1721223000000|2024-07-17 13:30:00|35772|35752|35766.6|35746.6|35777|35757|35763.8|35743.8|415
1721223300000|2024-07-17 13:35:00|35766.2|35746.2|35745.3|35725.3|35766.2|35746.2|35727.5|35707.5|539
1721223600000|2024-07-17 13:40:00|35745.1|35725.1|35751.9|35731.9|35759.1|35739.1|35733.1|35713.1|571
1721223900000|2024-07-17 13:45:00|35751.1|35731.1|35747.2|35727.2|35757.7|35737.7|35743.1|35723.1|498
1721224200000|2024-07-17 13:50:00|35747|35727|35734.4|35714.4|35752.7|35732.7|35724.5|35704.5|520
1721224500000|2024-07-17 13:55:00|35734.2|35714.2|35738.8|35718.8|35748.8|35728.8|35733.6|35713.6|485
1721224800000|2024-07-17 14:00:00|35738.6|35718.6|35758.8|35738.8|35761.1|35741.1|35737.8|35717.8|483
1721225100000|2024-07-17 14:05:00|35759.7|35739.7|35748.7|35728.7|35765.7|35745.7|35747.9|35727.9|445
1721225400000|2024-07-17 14:10:00|35748.9|35728.9|35758.6|35738.6|35763.7|35743.7|35748.1|35728.1|409
1721225700000|2024-07-17 14:15:00|35759|35739|35748.7|35728.7|35760.7|35740.7|35746.5|35726.5|445
1721226000000|2024-07-17 14:20:00|35748.9|35728.9|35745|35725|35749.6|35729.6|35729.8|35709.8|423
1721226300000|2024-07-17 14:25:00|35745.1|35725.1|35731.8|35711.8|35746.3|35726.3|35728.1|35708.1|492
1721226600000|2024-07-17 14:30:00|35732|35712|35720.9|35700.9|35741.9|35721.9|35716.1|35696.1|452
1721226900000|2024-07-17 14:35:00|35721.6|35701.6|35739.3|35719.3|35740.2|35720.2|35716.6|35696.6|462
1721227200000|2024-07-17 14:40:00|35739.2|35719.2|35733.1|35713.1|35745.7|35725.7|35729.8|35709.8|365
1721227500000|2024-07-17 14:45:00|35733.2|35713.2|35736.4|35716.4|35746.4|35726.4|35730.3|35710.3|351
1721227800000|2024-07-17 14:50:00|35736.9|35716.9|35751.6|35731.6|35753.4|35733.4|35733.9|35713.9|371
1721228100000|2024-07-17 14:55:00|35751.7|35731.7|35742.5|35722.5|35752.9|35732.9|35741.9|35721.9|364
1721228400000|2024-07-17 15:00:00|35742.9|35722.9|35760|35740|35762.7|35742.7|35742.1|35722.1|460
1721228700000|2024-07-17 15:05:00|35759.5|35739.5|35782.4|35762.4|35782.6|35762.6|35757.2|35737.2|428
1721229000000|2024-07-17 15:10:00|35782.3|35762.3|35787.2|35767.2|35787.5|35767.5|35773.3|35753.3|387
1721229300000|2024-07-17 15:15:00|35787|35767|35767|35747|35787|35767|35765.3|35745.3|362
1721229600000|2024-07-17 15:20:00|35766.9|35746.9|35778|35758|35778.6|35758.6|35765.4|35745.4|355
1721229900000|2024-07-17 15:25:00|35777.9|35757.9|35788.4|35768.4|35793.2|35773.2|35776|35756|334
1721230200000|2024-07-17 15:30:00|35788.7|35768.7|35782.4|35762.4|35791.5|35771.5|35766|35746|399
1721230500000|2024-07-17 15:35:00|35781.5|35761.5|35772.5|35752.5|35781.9|35761.9|35771|35751|585
1721230800000|2024-07-17 15:40:00|35771.1|35751.1|35779.7|35759.7|35780.7|35760.7|35769.5|35749.5|441
1721231100000|2024-07-17 15:45:00|35779.6|35759.6|35778.2|35758.2|35780.4|35760.4|35773.2|35753.2|358
1721231400000|2024-07-17 15:50:00|35777.8|35757.8|35784.2|35764.2|35784.4|35764.4|35776.9|35756.9|322
1721231700000|2024-07-17 15:55:00|35784.1|35764.1|35772|35752|35786.5|35766.5|35771.4|35751.4|391
1721232000000|2024-07-17 16:00:00|35768.6|35748.6|35776.7|35726.7|35784.6|35751.6|35768.3|35721.9|384
1721232300000|2024-07-17 16:05:00|35776.5|35726.5|35772.7|35752.7|35777.5|35752.9|35761.2|35725.5|429
1721232600000|2024-07-17 16:10:00|35772.8|35752.8|35782|35762|35782.4|35762.4|35769.5|35749.5|495
1721232900000|2024-07-17 16:15:00|35782.1|35762.1|35783.6|35763.6|35785.3|35765.3|35777.4|35757.4|352
1721233200000|2024-07-17 16:20:00|35783.5|35763.5|35787.9|35767.9|35790.8|35770.8|35783.5|35763.5|248
1721233500000|2024-07-17 16:25:00|35787.8|35767.8|35786.1|35766.1|35788.1|35768.1|35785.1|35765.1|249
1721233800000|2024-07-17 16:30:00|35785.9|35765.9|35783.1|35763.1|35786.3|35766.3|35780.5|35760.5|180
1721234100000|2024-07-17 16:35:00|35783|35763|35772.8|35752.8|35783|35763|35768.9|35748.9|273
1721234400000|2024-07-17 16:40:00|35772.7|35752.7|35769.9|35749.9|35774.4|35754.4|35769.9|35749.9|191
1721234700000|2024-07-17 16:45:00|35769.7|35749.7|35788.4|35738.4|35790|35749.7|35768.9|35733.9|153
1721235000000|2024-07-17 16:50:00|35788.6|35738.6|35778.3|35758.3|35789.6|35760.5|35772.5|35738.5|191
1721235300000|2024-07-17 16:55:00|35778.1|35758.1|35772.4|35752.4|35779|35759|35769.2|35749.2|245
1721235600000|2024-07-17 17:00:00|35772.5|35752.5|35775.6|35755.6|35777.1|35757.1|35769.1|35749.1|252
1721235900000|2024-07-17 17:05:00|35775.4|35755.4|35777.1|35757.1|35777.2|35757.2|35769.3|35749.3|236
1721236200000|2024-07-17 17:10:00|35776.9|35756.9|35769.8|35749.8|35777.8|35757.8|35767.3|35747.3|200
1721236500000|2024-07-17 17:15:00|35769.6|35749.6|35768.9|35748.9|35770.8|35750.8|35765.7|35745.7|177
1721236800000|2024-07-17 17:20:00|35769|35749|35761.2|35741.2|35770.9|35750.9|35760.4|35740.4|166
1721237100000|2024-07-17 17:25:00|35761.4|35741.4|35757.2|35737.2|35763|35743|35756.7|35736.7|161
1721237400000|2024-07-17 17:30:00|35757|35737|35751.2|35731.2|35757|35737|35746.6|35726.6|167
1721237700000|2024-07-17 17:35:00|35751.1|35731.1|35758.1|35738.1|35758.4|35738.4|35750|35730|125
1721238000000|2024-07-17 17:40:00|35758.2|35738.2|35771.5|35721.5|35775.2|35738.6|35757.1|35719.5|128
1721238300000|2024-07-17 17:45:00|35770.9|35720.9|35771.2|35721.2|35773.4|35738.3|35754.3|35717.8|151
1721238600000|2024-07-17 17:50:00|35771.6|35721.6|35775.9|35725.9|35776.7|35726.7|35769.4|35719.4|218
1721238900000|2024-07-17 17:55:00|35776|35726|35772.2|35752.2|35787.4|35752.9|35763.4|35724|175
1721239200000|2024-07-17 18:00:00|35772.1|35752.1|35770.5|35750.5|35775.1|35755.1|35770.3|35750.3|187
1721239500000|2024-07-17 18:05:00|35770.6|35750.6|35762.4|35742.4|35771.7|35751.7|35761.2|35741.2|151
1721239800000|2024-07-17 18:10:00|35762.6|35742.6|35755.4|35735.4|35762.6|35742.6|35755.3|35735.3|146
1721240100000|2024-07-17 18:15:00|35755.3|35735.3|35752.1|35732.1|35755.8|35735.8|35751.4|35731.4|87
1721240400000|2024-07-17 18:20:00|35752.2|35732.2|35751.6|35731.6|35756.2|35736.2|35750.2|35730.2|126
1721240700000|2024-07-17 18:25:00|35751.5|35731.5|35747.5|35727.5|35751.5|35731.5|35747.1|35727.1|178
1721241000000|2024-07-17 18:30:00|35747.2|35727.2|35747.6|35727.6|35749.8|35729.8|35746.8|35726.8|151
1721241300000|2024-07-17 18:35:00|35747.2|35727.2|35750.6|35730.6|35752.5|35732.5|35745.2|35725.2|124
1721241600000|2024-07-17 18:40:00|35750.5|35730.5|35751.2|35731.2|35754.8|35734.8|35749.5|35729.5|154
1721241900000|2024-07-17 18:45:00|35751.3|35731.3|35750.9|35730.9|35753.7|35733.7|35750|35730|155
1721242200000|2024-07-17 18:50:00|35751.3|35731.3|35759.7|35739.7|35761.3|35741.3|35749.8|35729.8|134
1721242500000|2024-07-17 18:55:00|35759.6|35739.6|35752.2|35732.2|35759.8|35739.8|35752.2|35732.2|173
1721242800000|2024-07-17 19:00:00|35752.4|35732.4|35766.5|35716.5|35767.4|35734.3|35751.7|35714.6|137
1721243100000|2024-07-17 19:05:00|35765.7|35715.7|35760.7|35710.7|35767|35717|35757.7|35707.7|144
1721243400000|2024-07-17 19:10:00|35759.6|35709.6|35760.6|35710.6|35761.8|35711.8|35754.9|35704.9|184
1721243700000|2024-07-17 19:15:00|35760.5|35710.5|35759.2|35709.2|35760.5|35710.5|35758.6|35708.6|110
1721244000000|2024-07-17 19:20:00|35758.8|35708.8|35759.3|35709.3|35760.2|35710.2|35757.1|35707.1|131
1721244300000|2024-07-17 19:25:00|35758.8|35708.8|35759.6|35709.6|35761.5|35711.5|35756.8|35706.8|138
1721244600000|2024-07-17 19:30:00|35759.8|35709.8|35760.3|35710.3|35762|35712|35758.4|35708.4|162
1721244900000|2024-07-17 19:35:00|35760.4|35710.4|35762.6|35712.6|35764.2|35714.2|35760.4|35710.4|115
1721245200000|2024-07-17 19:40:00|35762.4|35712.4|35752.1|35732.1|35762.6|35732.8|35747.2|35712.4|112
1721245500000|2024-07-17 19:45:00|35752|35732|35751.9|35731.9|35756.2|35736.2|35750.7|35730.7|172
1721245800000|2024-07-17 19:50:00|35751.5|35731.5|35750.6|35730.6|35751.8|35731.8|35747|35727|152
1721246100000|2024-07-17 19:55:00|35750.7|35730.7|35751.5|35731.5|35752.4|35732.4|35747.5|35727.5|229
1721246400000|2024-07-17 20:00:00|35752.4|35732.4|35766.9|35716.9|35768.1|35737.3|35751.8|35716.6|155
1721246700000|2024-07-17 20:05:00|35767|35717|35768.2|35718.2|35770.2|35720.2|35767|35717|66
1721247000000|2024-07-17 20:10:00|35769.1|35719.1|35768.8|35718.8|35769.5|35719.5|35767.3|35717.3|74
1721247300000|2024-07-17 20:15:00|35768.9|35718.9|35763.3|35713.3|35769.8|35719.8|35762.2|35712.2|69
1721247600000|2024-07-17 20:20:00|35764.2|35714.2|35760.5|35710.5|35764.6|35714.6|35759.7|35709.7|126
1721247900000|2024-07-17 20:25:00|35759.7|35709.7|35759.3|35709.3|35761.5|35711.5|35758.5|35708.5|181
1721248200000|2024-07-17 20:30:00|35759.4|35709.4|35758.5|35708.5|35761.3|35711.3|35756|35706|206
1721248500000|2024-07-17 20:35:00|35758.4|35708.4|35754.9|35704.9|35758.8|35708.8|35754.4|35704.4|503
1721248800000|2024-07-17 20:40:00|35754.7|35704.7|35751.7|35701.7|35755.5|35705.2|35751.1|35699|83
1721249100000|2024-07-17 20:45:00|35752.8|35702.8|35760.7|35697.5|35760.7|35702.8|35751.7|35697.2|43
1721249400000|2024-07-17 20:50:00|35761.4|35697.2|35753.4|35703.4|35762.4|35705.3|35751.7|35696.9|102
1721249700000|2024-07-17 20:55:00|35754.1|35704.1|35796.7|35689.9|35801.3|35719.8|35753.7|35679.5|444
1721250000000|2024-07-17 21:00:00|35800.1|35681.9|35809.9|35689.9|35809.9|35689.9|35795.1|35681.4|22
1721250300000|2024-07-17 21:05:00|35810.3|35690.3|35809.5|35689.5|35824.5|35704.5|35807.4|35687.4|43
1721250600000|2024-07-17 21:10:00|35809.8|35689.8|35795.5|35675.5|35810|35690|35793.8|35673.8|90
1721250900000|2024-07-17 21:15:00|35793.5|35673.5|35793.7|35673.7|35810.1|35690.1|35793.3|35673.3|55
1721251200000|2024-07-17 21:20:00|35793.6|35673.6|35794|35674|35795.6|35675.6|35793.2|35673.2|49
1721251500000|2024-07-17 21:25:00|35793.6|35673.6|35810.5|35690.5|35811.1|35691.1|35793.5|35673.5|69
1721251800000|2024-07-17 21:30:00|35810.6|35690.6|35794.9|35676.5|35810.6|35690.6|35793.5|35673.5|55
1721252100000|2024-07-17 21:35:00|35795.5|35676.3|35794.7|35676.3|35795.8|35676.6|35791.2|35673.9|53
1721252400000|2024-07-17 21:40:00|35794.9|35676.5|35794.4|35674.4|35796.2|35676.6|35792.1|35673.4|79
1721252700000|2024-07-17 21:45:00|35794.3|35674.3|35794.7|35674.7|35796|35676.4|35791.9|35673.6|76
1721253000000|2024-07-17 21:50:00|35795.1|35675.1|35794.4|35674.4|35795.1|35675.1|35792.5|35673.6|26
1721253300000|2024-07-17 21:55:00|35794.5|35674.5|35781|35690.4|35810.7|35710|35761.2|35672.4|91
1721253600000|2024-07-17 22:00:00|35781.2|35690.5|35796.4|35676.4|35798|35709.7|35763|35671.8|157
1721253900000|2024-07-17 22:05:00|35796.3|35676.3|35781.9|35688.7|35796.8|35691|35778.1|35674.1|105
1721254200000|2024-07-17 22:10:00|35782|35688.6|35794.4|35674.4|35797.8|35706.2|35762.5|35670.1|201
1721254500000|2024-07-17 22:15:00|35795|35675|35781.3|35682.4|35799.1|35689.1|35777.7|35665.1|471
1721254800000|2024-07-17 22:20:00|35782.9|35683.4|35792|35672|35798.2|35687.1|35777.5|35670.5|319
1721255100000|2024-07-17 22:25:00|35791.5|35671.5|35797.1|35677.1|35801.8|35684|35783.5|35668.6|452
1721255400000|2024-07-17 22:30:00|35795.2|35678.6|35791.1|35671.1|35798|35688.7|35781.5|35668|458
1721255700000|2024-07-17 22:35:00|35787.5|35676.7|35782.7|35678.3|35794.3|35688.5|35778|35670.5|394
1721256000000|2024-07-17 22:40:00|35784.6|35676.2|35785.7|35681.8|35791|35688.3|35779.1|35671|427
1721256300000|2024-07-17 22:45:00|35785.6|35680.2|35781.4|35685.2|35800.5|35687.1|35778.2|35658.5|454
1721256600000|2024-07-17 22:50:00|35781.3|35685.3|35773.6|35691.5|35789.5|35691.5|35773.6|35659.3|510
1721256900000|2024-07-17 22:55:00|35773.8|35691.7|35779.7|35684.6|35791.1|35691.7|35771.2|35651.2|498
1721257200000|2024-07-17 23:00:00|35780|35685.1|35771.3|35694|35793.4|35700.8|35768.6|35669.9|376
1721257500000|2024-07-17 23:05:00|35771.2|35694.1|35783.3|35670.9|35794.2|35695|35769.7|35667.9|527
1721257800000|2024-07-17 23:10:00|35785.7|35670.2|35767.5|35696.3|35792.7|35707.2|35753.2|35659.6|530
1721258100000|2024-07-17 23:15:00|35767.3|35696.8|35768|35696.2|35782.2|35700|35764.9|35674.6|404
1721258400000|2024-07-17 23:20:00|35768.3|35696.6|35765.4|35697.9|35773.6|35701.5|35763.8|35690.8|252
1721258700000|2024-07-17 23:25:00|35763.8|35699.5|35766.6|35695.2|35791.9|35700.3|35763.4|35667.8|300
1721259000000|2024-07-17 23:30:00|35767.3|35695.3|35760.6|35706.3|35777.9|35708.1|35754.6|35677.7|278
1721259300000|2024-07-17 23:35:00|35761.2|35706.6|35757.4|35707.4|35776.3|35709.3|35754.4|35686.9|289
1721259600000|2024-07-17 23:40:00|35758.2|35706.6|35761.1|35703.3|35769.1|35707.7|35753.8|35692.4|260
1721259900000|2024-07-17 23:45:00|35756.4|35706.4|35757.6|35705.6|35767.3|35709.6|35754.4|35698.1|296
1721260200000|2024-07-17 23:50:00|35765.8|35700.7|35762.9|35712.9|35765.8|35714.7|35755.2|35700.7|515
1721260500000|2024-07-17 23:55:00|35764|35714|35758.6|35708.6|35768.5|35715.2|35755.9|35704.8|607
1721260800000|2024-07-18 00:00:00|35760.4|35710.4|35762|35712|35765.2|35715.2|35753.1|35703.1|683
1721261100000|2024-07-18 00:05:00|35762.2|35712.2|35760.2|35710.2|35765.8|35715.2|35756.6|35706.6|602
1721261400000|2024-07-18 00:10:00|35760|35710|35760.1|35710.1|35764.6|35713|35754.4|35703.8|580
1721261700000|2024-07-18 00:15:00|35760.2|35710.2|35761.1|35711.1|35763.2|35712.4|35751.8|35701.8|577
1721262000000|2024-07-18 00:20:00|35761.9|35711.9|35759.9|35709.9|35763.8|35713.8|35754.6|35704.6|624
1721262300000|2024-07-18 00:25:00|35757.2|35707.2|35756|35706|35762.7|35712.7|35754.3|35704.3|549
1721262600000|2024-07-18 00:30:00|35755.6|35705.6|35759.7|35709.7|35764.1|35714.1|35753.1|35703.1|526
1721262900000|2024-07-18 00:35:00|35759.6|35709.6|35758.1|35708.1|35765.7|35715.7|35755.6|35705.6|493
1721263200000|2024-07-18 00:40:00|35758.4|35708.4|35759.2|35709.2|35765|35715|35754.2|35704.2|477
1721263500000|2024-07-18 00:45:00|35759.3|35709.3|35759.2|35709.2|35760.2|35710.2|35753.6|35703.4|374
1721263800000|2024-07-18 00:50:00|35758.8|35708.8|35765.2|35715.2|35770|35720|35756.6|35706.6|455
1721264100000|2024-07-18 00:55:00|35765.3|35715.3|35766|35716|35770.6|35720.6|35761.4|35711.4|412
1721264400000|2024-07-18 01:00:00|35766.2|35716.2|35774.3|35724.3|35778.1|35728.1|35765.8|35715.8|500
1721264700000|2024-07-18 01:05:00|35774.1|35724.1|35775.8|35725.8|35779.8|35729.8|35768.3|35718.3|478
1721265000000|2024-07-18 01:10:00|35776|35726|35779.8|35724.3|35780.8|35729.2|35769.2|35719.2|448
1721265300000|2024-07-18 01:15:00|35778|35722.9|35771.8|35721.8|35780.7|35727.5|35768.5|35717.2|462
1721265600000|2024-07-18 01:20:00|35771.5|35721.5|35771.6|35721.6|35776.8|35726.8|35767.5|35717.5|453
1721265900000|2024-07-18 01:25:00|35771.4|35721.4|35767.6|35717.6|35772.2|35722.2|35762.2|35712.2|398
1721266200000|2024-07-18 01:30:00|35767.3|35717.3|35767.8|35717.8|35771.6|35720.9|35761.7|35710.2|494
1721266500000|2024-07-18 01:35:00|35768.5|35718.5|35774|35724|35777.8|35727.8|35765|35715|464
1721266800000|2024-07-18 01:40:00|35773.5|35723.5|35780.8|35730.8|35781.8|35731.8|35772.8|35721.6|305
1721267100000|2024-07-18 01:45:00|35780.7|35730.7|35777.2|35727|35782.8|35732.8|35767.9|35716.8|388
1721267400000|2024-07-18 01:50:00|35777.7|35727.7|35779.9|35729.9|35785|35733.9|35773.1|35721.2|426
1721267700000|2024-07-18 01:55:00|35780.1|35730.1|35777.2|35727.2|35786.4|35735.1|35772.9|35720.2|453
1721268000000|2024-07-18 02:00:00|35777.4|35727.4|35777.7|35727.7|35788.6|35738.5|35774.8|35723.8|512
1721268300000|2024-07-18 02:05:00|35777|35727|35780.1|35730.1|35782.9|35731|35770.4|35720.4|467
1721268600000|2024-07-18 02:10:00|35779.8|35729.8|35776.2|35722.9|35782.2|35732.2|35769|35716.8|489
1721268900000|2024-07-18 02:15:00|35776|35723.1|35778.3|35728.3|35785|35734.1|35770.6|35720.6|437
1721269200000|2024-07-18 02:20:00|35778.8|35728.8|35784.2|35733.7|35786.7|35735.7|35776.3|35724.1|463
1721269500000|2024-07-18 02:25:00|35784|35733.5|35779|35729|35788.1|35738.1|35770.5|35720.5|385
1721269800000|2024-07-18 02:30:00|35778|35728|35780.9|35729.2|35784.4|35732.8|35776.2|35726|478
1721270100000|2024-07-18 02:35:00|35781.5|35729.8|35779.9|35729.9|35783.4|35732.7|35774.3|35722.1|449
1721270400000|2024-07-18 02:40:00|35779.6|35729.6|35783|35730.5|35783|35731.6|35773.7|35723.7|482
1721270700000|2024-07-18 02:45:00|35783.3|35730.8|35778.1|35728.1|35784.7|35733.2|35771.6|35720.6|516
1721271000000|2024-07-18 02:50:00|35778.3|35728.3|35778.6|35728.6|35784.2|35734.2|35769.3|35718.7|492
1721271300000|2024-07-18 02:55:00|35778.5|35728.5|35774.8|35723.7|35782.3|35730.9|35766.8|35712.7|455
1721271600000|2024-07-18 03:00:00|35775.8|35723.8|35770.2|35711.8|35780.6|35726.8|35765.9|35710|497
1721271900000|2024-07-18 03:05:00|35769.9|35711.6|35776.3|35717.9|35778.2|35723.4|35764.5|35709.9|478
1721272200000|2024-07-18 03:10:00|35777|35718.6|35777.9|35720.3|35783.1|35725.5|35769.5|35711.2|489
1721272500000|2024-07-18 03:15:00|35777.7|35720.1|35778.8|35723.2|35781|35724.8|35764.3|35704.9|504
1721272800000|2024-07-18 03:20:00|35779.1|35722.2|35766.6|35712.4|35781.9|35728|35766.3|35711|480
1721273100000|2024-07-18 03:25:00|35767.3|35714|35773.1|35718.1|35777.3|35723|35763|35710.4|466
1721273400000|2024-07-18 03:30:00|35773.4|35717.9|35768.6|35711.8|35777.7|35725.1|35767.6|35711.2|478
1721273700000|2024-07-18 03:35:00|35767.2|35710.8|35774.2|35718.1|35778.7|35724.4|35766.9|35710.4|493
1721274000000|2024-07-18 03:40:00|35774.5|35718.4|35778.9|35721.9|35783.5|35728|35772.4|35715.7|494
1721274300000|2024-07-18 03:45:00|35779.2|35721.4|35779.4|35723.2|35787.1|35730.1|35773.2|35715.8|507
1721274600000|2024-07-18 03:50:00|35779.7|35723.7|35782.6|35730.8|35787|35731.4|35773.8|35719.8|475
1721274900000|2024-07-18 03:55:00|35780.7|35730.7|35780.7|35730.7|35787.9|35735.9|35775.3|35719.1|409
1721275200000|2024-07-18 04:00:00|35779.7|35729.7|35782.3|35723.6|35787.9|35735.5|35774.7|35720.6|478
1721275500000|2024-07-18 04:05:00|35782|35723.9|35785.6|35731.9|35787.7|35734.7|35775.5|35721.3|525
1721275800000|2024-07-18 04:10:00|35785.3|35731.7|35775.7|35722.9|35786.1|35732.8|35774.1|35721.4|470
1721276100000|2024-07-18 04:15:00|35776.1|35722.3|35778.5|35726.1|35786.4|35733.3|35773.9|35719.5|350
1721276400000|2024-07-18 04:20:00|35778.8|35725.9|35774.6|35716.4|35784.3|35731.7|35768.1|35714.2|469
1721276700000|2024-07-18 04:25:00|35771.1|35716.7|35786.6|35711.4|35786.6|35731.9|35768.7|35711.4|311
1721277000000|2024-07-18 04:30:00|35785.8|35712.4|35779.2|35718.6|35789.2|35722.7|35775.1|35712.4|192
1721277300000|2024-07-18 04:35:00|35779.4|35718.8|35779.1|35729.1|35784|35732.6|35772.9|35716.7|188
1721277600000|2024-07-18 04:40:00|35778.8|35728.8|35783.7|35730.7|35786.5|35733.3|35777.2|35727|206
1721277900000|2024-07-18 04:45:00|35783.8|35730.5|35779.4|35729.4|35783.8|35733.2|35775|35722.4|187
1721278200000|2024-07-18 04:50:00|35779.1|35729.1|35787.4|35733.9|35787.5|35734.9|35777|35726.2|182
1721278500000|2024-07-18 04:55:00|35786.9|35733.6|35783|35733|35787|35733.9|35778.5|35728|264
1721278800000|2024-07-18 05:00:00|35783.3|35733.3|35782.6|35732.6|35784.9|35734.7|35779.8|35729.8|236
1721279100000|2024-07-18 05:05:00|35782.8|35732.8|35781.7|35731.7|35784.5|35733.6|35781.3|35731.3|160
1721279400000|2024-07-18 05:10:00|35781.6|35731.6|35779|35726.5|35784.9|35734.9|35775.8|35724.1|183
1721279700000|2024-07-18 05:15:00|35778.7|35726.7|35779.9|35727.3|35780.1|35728.4|35774.4|35724.4|101
1721280000000|2024-07-18 05:20:00|35777.5|35727.4|35776.2|35726.2|35779.7|35727.4|35774.6|35724.4|164
1721280300000|2024-07-18 05:25:00|35776.1|35726.1|35779.3|35729.3|35779.4|35729.4|35774.6|35724.6|112
1721280600000|2024-07-18 05:30:00|35779.2|35729.2|35763.1|35712.1|35779.4|35729.4|35762.9|35711.7|159
1721280900000|2024-07-18 05:35:00|35762|35711|35775.6|35725.6|35778.1|35727.5|35761.6|35708.7|135
1721281200000|2024-07-18 05:40:00|35775.2|35725.2|35768.6|35709.6|35778.4|35725.3|35764.2|35708.3|244
1721281500000|2024-07-18 05:45:00|35767.7|35709.9|35765.1|35715.1|35769.8|35717.3|35762.4|35709|150
1721281800000|2024-07-18 05:50:00|35765.2|35715.2|35775.3|35717|35775.8|35718.4|35764.4|35711.7|173
1721282100000|2024-07-18 05:55:00|35775.5|35716.9|35770.7|35700.2|35781|35719.4|35760.8|35699.9|222
1721282400000|2024-07-18 06:00:00|35760.5|35708.1|35768.7|35718.7|35769.8|35719.8|35755.5|35705.5|315
1721282700000|2024-07-18 06:05:00|35768.8|35718.8|35759|35709|35772.4|35722.4|35758.2|35708.2|305
1721283000000|2024-07-18 06:10:00|35760|35710|35747.6|35697.6|35763.9|35713.9|35747.6|35697.6|259
1721283300000|2024-07-18 06:15:00|35748.1|35698.1|35742.5|35692.5|35755.3|35709.5|35728.7|35685.5|280
1721283600000|2024-07-18 06:20:00|35742.4|35692.4|35753.2|35703.2|35754.4|35704.4|35741.3|35691.3|333
1721283900000|2024-07-18 06:25:00|35753|35703|35739.9|35719.9|35758.5|35723.8|35738.5|35696.6|282
1721284200000|2024-07-18 06:30:00|35739.6|35719.6|35725.1|35705.1|35748.8|35719.6|35725.1|35694.1|354
1721284500000|2024-07-18 06:35:00|35724.9|35704.9|35736|35716|35747.9|35727.9|35724.3|35704.3|356
1721284800000|2024-07-18 06:40:00|35735.8|35715.8|35728.9|35708.9|35737.4|35717.4|35723.4|35703.4|279
1721285100000|2024-07-18 06:45:00|35728.8|35708.8|35721.7|35701.7|35733.7|35713.7|35719.3|35699.3|234
1721285400000|2024-07-18 06:50:00|35721.9|35701.9|35723|35703|35723.2|35703.2|35712.2|35692.2|229
1721285700000|2024-07-18 06:55:00|35725.2|35705.2|35718.7|35698.7|35729.5|35709.5|35713.4|35693.4|306
1721286000000|2024-07-18 07:00:00|35719.6|35699.6|35690.1|35670.1|35722.7|35702.7|35689.5|35669.5|435
1721286300000|2024-07-18 07:05:00|35690.5|35670.5|35687.4|35667.4|35697.6|35677.6|35683.6|35663.6|386
1721286600000|2024-07-18 07:10:00|35687|35667|35689.8|35669.8|35706.2|35686.2|35685.6|35665.6|384
1721286900000|2024-07-18 07:15:00|35690|35670|35696.6|35676.6|35708|35678.9|35686.2|35652.7|341
1721287200000|2024-07-18 07:20:00|35696.7|35676.7|35685.4|35665.4|35711.5|35678.4|35684.8|35651.7|419
1721287500000|2024-07-18 07:25:00|35685.3|35665.3|35696.4|35676.4|35699.1|35679.1|35682.4|35662.4|385
1721287800000|2024-07-18 07:30:00|35696.5|35676.5|35687.3|35667.3|35706.1|35686.1|35685.1|35665.1|360
1721288100000|2024-07-18 07:35:00|35687.4|35667.4|35689.1|35669.1|35692|35672|35678.6|35658.6|324
1721288400000|2024-07-18 07:40:00|35688.7|35668.7|35673|35653|35688.7|35668.7|35673|35653|285
1721288700000|2024-07-18 07:45:00|35672.8|35652.8|35674.5|35654.5|35679.4|35659.4|35657.3|35637.3|316
1721289000000|2024-07-18 07:50:00|35674.3|35654.3|35664.4|35644.4|35674.3|35654.3|35663.4|35643.4|197
1721289300000|2024-07-18 07:55:00|35664.5|35644.5|35657.2|35637.2|35676.1|35656.1|35653.5|35633.5|301
1721289600000|2024-07-18 08:00:00|35656.9|35636.9|35659.4|35639.4|35660.3|35640.3|35654.3|35634.3|262
1721289900000|2024-07-18 08:05:00|35659.7|35639.7|35650.1|35630.1|35664|35644|35648.9|35628.9|252
1721290200000|2024-07-18 08:10:00|35650.5|35630.5|35642.8|35622.8|35651.8|35631.8|35638.7|35618.7|234
1721290500000|2024-07-18 08:15:00|35643|35623|35637.1|35617.1|35643.3|35623.3|35635.7|35615.7|226
1721290800000|2024-07-18 08:20:00|35637.8|35617.8|35656.2|35636.2|35664.3|35644.3|35637.6|35617.6|303
1721291100000|2024-07-18 08:25:00|35656.6|35636.6|35663.9|35643.9|35664.7|35644.7|35655.4|35635.4|214
1721291400000|2024-07-18 08:30:00|35663.6|35643.6|35647|35627|35665.6|35645.6|35627.6|35607.6|347
1721291700000|2024-07-18 08:35:00|35647.1|35627.1|35662.3|35642.3|35663.7|35643.7|35644.7|35624.7|293
1721292000000|2024-07-18 08:40:00|35662.4|35642.4|35676.6|35656.6|35680.6|35660.6|35661.5|35641.5|301
1721292300000|2024-07-18 08:45:00|35676.8|35656.8|35676.4|35656.4|35682.4|35662.4|35671.4|35651.4|270
1721292600000|2024-07-18 08:50:00|35676.2|35656.2|35681.2|35661.2|35682.9|35662.9|35673.8|35653.8|214
1721292900000|2024-07-18 08:55:00|35681.3|35661.3|35692.6|35672.6|35695.2|35675.2|35677.2|35657.2|304
1721293200000|2024-07-18 09:00:00|35692.8|35672.8|35692.5|35672.5|35699|35679|35688|35668|268
1721293500000|2024-07-18 09:05:00|35692.7|35672.7|35677.7|35657.7|35693.6|35673.6|35676.4|35656.4|321
1721293800000|2024-07-18 09:10:00|35677|35657|35671.8|35651.8|35678.1|35658.1|35668.1|35648.1|202
1721294100000|2024-07-18 09:15:00|35671.7|35651.7|35674.6|35654.6|35678.5|35658.5|35669.2|35649.2|206
1721294400000|2024-07-18 09:20:00|35674.7|35654.7|35675|35655|35679.7|35659.7|35674|35654|206
1721294700000|2024-07-18 09:25:00|35675.2|35655.2|35668|35648|35677.3|35657.3|35667.6|35647.6|184
1721295000000|2024-07-18 09:30:00|35668.5|35648.5|35693.6|35673.6|35697.7|35677.7|35667.7|35647.7|244
1721295300000|2024-07-18 09:35:00|35694|35674|35701.8|35681.8|35714.8|35694.8|35688.7|35668.7|372
1721295600000|2024-07-18 09:40:00|35702.2|35682.2|35708.5|35688.5|35730.2|35689.9|35692.5|35672.3|340
1721295900000|2024-07-18 09:45:00|35708.3|35688.3|35706.9|35686.9|35710.2|35690.2|35706|35686|204
1721296200000|2024-07-18 09:50:00|35706.5|35686.5|35710|35690|35710|35690|35691.7|35671.7|253
1721296500000|2024-07-18 09:55:00|35710.1|35690.1|35698.2|35678.2|35727.6|35707.6|35697.5|35677.5|306
1721296800000|2024-07-18 10:00:00|35698.4|35678.4|35709.7|35689.7|35710.9|35690.9|35698.4|35678.4|239
1721297100000|2024-07-18 10:05:00|35709.6|35689.6|35720.9|35700.9|35723|35703|35705.2|35685.2|218
1721297400000|2024-07-18 10:10:00|35720.7|35700.7|35732.4|35712.4|35735.1|35715.1|35718.2|35698.2|228
1721297700000|2024-07-18 10:15:00|35732.5|35712.5|35730.9|35710.9|35734.7|35714.7|35727.4|35707.4|189
1721298000000|2024-07-18 10:20:00|35730.7|35710.7|35712.4|35692.4|35732.9|35712.9|35712.4|35692.4|221
1721298300000|2024-07-18 10:25:00|35712.3|35692.3|35716.5|35696.5|35726.8|35706.8|35712.3|35692.3|229
1721298600000|2024-07-18 10:30:00|35716.9|35696.9|35705.3|35685.3|35718.9|35698.9|35705.3|35685.3|194
1721298900000|2024-07-18 10:35:00|35705.4|35685.4|35681.1|35661.1|35705.4|35685.4|35676.2|35656.2|277
1721299200000|2024-07-18 10:40:00|35681.5|35661.5|35667.9|35647.9|35683.5|35663.5|35667.8|35647.8|192
1721299500000|2024-07-18 10:45:00|35668|35648|35662.6|35642.6|35674.1|35654.1|35661.5|35641.5|220
1721299800000|2024-07-18 10:50:00|35662.9|35642.9|35677.1|35657.1|35685|35665|35662.1|35642.1|208
1721300100000|2024-07-18 10:55:00|35677|35657|35672.1|35652.1|35684.4|35664.4|35670.1|35650.1|222
1721300400000|2024-07-18 11:00:00|35671.8|35651.8|35675.3|35655.3|35679.2|35659.2|35671.8|35651.8|217
1721300700000|2024-07-18 11:05:00|35675.7|35655.7|35690.9|35670.9|35693.9|35673.9|35675.6|35655.6|254
1721301000000|2024-07-18 11:10:00|35691|35671|35690.1|35670.1|35696.5|35676.5|35689.6|35669.6|219
1721301300000|2024-07-18 11:15:00|35690|35670|35688.9|35668.9|35697.2|35677.2|35686|35666|225
1721301600000|2024-07-18 11:20:00|35688.7|35668.7|35678.8|35658.8|35689|35669|35677|35657|191
1721301900000|2024-07-18 11:25:00|35678.6|35658.6|35677.3|35657.3|35689|35669|35674.6|35654.6|209
1721302200000|2024-07-18 11:30:00|35677.7|35657.7|35694.1|35674.1|35698.2|35678.2|35677.7|35657.7|216
1721302500000|2024-07-18 11:35:00|35694|35674|35679.6|35659.6|35696.6|35676.6|35678.7|35658.7|179
1721302800000|2024-07-18 11:40:00|35679.4|35659.4|35687.9|35667.9|35689.1|35669.1|35677.7|35657.7|226
1721303100000|2024-07-18 11:45:00|35688|35668|35687.2|35667.2|35691.2|35671.2|35683.7|35663.7|183
1721303400000|2024-07-18 11:50:00|35687.5|35667.5|35685.2|35665.2|35690.1|35670.1|35679.6|35659.6|162
1721303700000|2024-07-18 11:55:00|35685.7|35665.7|35679.1|35659.1|35693.9|35673.9|35674.6|35654.6|308
1721304000000|2024-07-18 12:00:00|35679|35659|35671.3|35651.3|35679.2|35659.2|35664.1|35644.1|343
1721304300000|2024-07-18 12:05:00|35671.7|35651.7|35667.5|35647.5|35677.1|35657.1|35663.3|35643.3|266
1721304600000|2024-07-18 12:10:00|35667.6|35647.6|35695|35625.2|35696.7|35655.3|35664|35625.2|289
1721304900000|2024-07-18 12:15:00|35695.1|35624.9|35664.6|35644.6|35698.4|35647.1|35654.4|35619.8|434
1721305200000|2024-07-18 12:20:00|35664.1|35644.1|35657.5|35637.5|35664.1|35644.1|35653.7|35633.7|302
1721305500000|2024-07-18 12:25:00|35657.3|35637.3|35681|35613.8|35681|35644.2|35655.8|35613.8|239
1721305800000|2024-07-18 12:30:00|35680.2|35613.5|35647.6|35627.6|35680.2|35640.6|35644.4|35604.9|606
1721306100000|2024-07-18 12:35:00|35648|35628|35650.7|35630.7|35656.9|35636.9|35648|35628|452
1721306400000|2024-07-18 12:40:00|35651|35631|35681.9|35661.9|35684.4|35664.4|35649.8|35629.8|424
1721306700000|2024-07-18 12:45:00|35681.6|35661.6|35677.8|35657.8|35691.3|35671.3|35668.8|35648.8|537
1721307000000|2024-07-18 12:50:00|35677.9|35657.9|35691.4|35671.4|35691.4|35671.4|35674.8|35654.8|446
1721307300000|2024-07-18 12:55:00|35692.7|35672.7|35685.9|35665.9|35700.6|35680.6|35685.6|35665.6|473
1721307600000|2024-07-18 13:00:00|35685.4|35665.4|35697.2|35677.2|35698.8|35678.8|35684.1|35664.1|491
1721307900000|2024-07-18 13:05:00|35698.2|35678.2|35725.4|35705.4|35733.3|35713.3|35687|35667|579
1721308200000|2024-07-18 13:10:00|35726.4|35706.4|35749.2|35729.2|35749.5|35729.5|35725.1|35705.1|524
1721308500000|2024-07-18 13:15:00|35749.1|35729.1|35749.4|35729.4|35767.6|35747.6|35743|35723|453
1721308800000|2024-07-18 13:20:00|35749.5|35729.5|35754.9|35734.9|35761.1|35741.1|35748.8|35728.8|451
1721309100000|2024-07-18 13:25:00|35755.1|35735.1|35764.5|35744.5|35765.2|35745.2|35750.2|35730.2|345
1721309400000|2024-07-18 13:30:00|35764.9|35744.9|35775.9|35755.9|35780.3|35760.3|35764.2|35744.2|420
1721309700000|2024-07-18 13:35:00|35775.8|35755.8|35775.6|35755.6|35777.7|35757.7|35772.6|35752.6|287
1721310000000|2024-07-18 13:40:00|35775.9|35755.9|35788|35768|35791.4|35771.4|35767.7|35747.7|425
1721310300000|2024-07-18 13:45:00|35788.3|35768.3|35784.2|35764.2|35789|35769|35775.4|35755.4|360
1721310600000|2024-07-18 13:50:00|35784|35764|35793.1|35773.1|35795.5|35775.5|35779.9|35759.9|309
1721310900000|2024-07-18 13:55:00|35793|35773|35794.2|35744.2|35796.3|35776.3|35776.7|35743|442
1721311200000|2024-07-18 14:00:00|35794.4|35744.4|35800.9|35780.9|35803.3|35783.3|35778.6|35742.7|486
1721311500000|2024-07-18 14:05:00|35800.8|35780.8|35778.6|35758.6|35800.8|35780.8|35777.9|35757.9|407
1721311800000|2024-07-18 14:10:00|35779|35759|35782.7|35762.7|35787.7|35767.7|35776.1|35756.1|433
1721312100000|2024-07-18 14:15:00|35782.8|35762.8|35786.3|35766.3|35787.7|35767.7|35779|35759|365
1721312400000|2024-07-18 14:20:00|35786.4|35766.4|35784.3|35764.3|35797.1|35777.1|35784.1|35764.1|344
1721312700000|2024-07-18 14:25:00|35784.5|35764.5|35779.5|35759.5|35792.4|35772.4|35775.7|35755.7|307
1721313000000|2024-07-18 14:30:00|35779.2|35759.2|35775.9|35755.9|35779.9|35759.9|35768.1|35748.1|357
1721313300000|2024-07-18 14:35:00|35775.8|35755.8|35781.1|35761.1|35787.3|35767.3|35775.4|35755.4|386
1721313600000|2024-07-18 14:40:00|35781.5|35761.5|35799.9|35779.9|35802.9|35782.9|35781.5|35761.5|462
1721313900000|2024-07-18 14:45:00|35800|35780|35790.8|35770.8|35803.8|35783.8|35786.6|35766.6|470
1721314200000|2024-07-18 14:50:00|35791.1|35771.1|35783.1|35763.1|35796.8|35776.8|35778.6|35758.6|447
1721314500000|2024-07-18 14:55:00|35783.2|35763.2|35769.2|35749.2|35783.2|35763.2|35761.2|35741.2|383
1721314800000|2024-07-18 15:00:00|35769.1|35749.1|35765.5|35745.5|35775|35755|35755.4|35735.4|368
1721315100000|2024-07-18 15:05:00|35765.8|35745.8|35769|35749|35769.7|35749.7|35764.8|35744.8|211
1721315400000|2024-07-18 15:10:00|35769.1|35749.1|35782|35762|35782.2|35762.2|35752.3|35732.3|316
1721315700000|2024-07-18 15:15:00|35782.1|35762.1|35781.9|35761.9|35790.5|35770.5|35774.6|35754.6|350
1721316000000|2024-07-18 15:20:00|35781.6|35761.6|35772|35752|35784.9|35764.9|35766.9|35746.9|367
1721316300000|2024-07-18 15:25:00|35771.8|35751.8|35776.9|35756.9|35776.9|35756.9|35768|35748|384
1721316600000|2024-07-18 15:30:00|35777|35757|35804.9|35754.9|35806.6|35772.5|35777|35740.6|504
1721316900000|2024-07-18 15:35:00|35805.4|35755.4|35811.6|35761.6|35813.4|35770.5|35786.4|35749.5|696
1721317200000|2024-07-18 15:40:00|35811.5|35761.5|35771.1|35751.1|35813.8|35779.4|35755.5|35735.5|688
1721317500000|2024-07-18 15:45:00|35770.7|35750.7|35769.9|35749.9|35773.2|35753.2|35757.9|35737.9|470
1721317800000|2024-07-18 15:50:00|35770.1|35750.1|35791.4|35741.4|35792.5|35753.4|35763.1|35728.1|475
1721318100000|2024-07-18 15:55:00|35791.2|35741.2|35798.9|35748.9|35799.2|35753.8|35768.7|35735.6|481
1721318400000|2024-07-18 16:00:00|35799.2|35749.2|35792.4|35742.4|35801.9|35751.9|35789|35739|388
1721318700000|2024-07-18 16:05:00|35792.3|35742.3|35786.4|35736.4|35796.8|35746.8|35786.2|35736.2|307
1721319000000|2024-07-18 16:10:00|35786.2|35736.2|35764.8|35744.8|35787.3|35754.4|35764.3|35734.3|373
1721319300000|2024-07-18 16:15:00|35764.1|35744.1|35771|35751|35772|35752|35764.1|35744.1|416
1721319600000|2024-07-18 16:20:00|35769.7|35749.7|35764.7|35744.7|35772.3|35752.3|35764.6|35744.6|360
1721319900000|2024-07-18 16:25:00|35764.3|35744.3|35762.8|35742.8|35767|35747|35760.5|35740.5|428
1721320200000|2024-07-18 16:30:00|35762.2|35742.2|35773|35723|35782.3|35746.7|35750.4|35719.8|625
1721320500000|2024-07-18 16:35:00|35773.1|35723.1|35770|35720|35780.9|35730.9|35767.8|35717.8|869
1721320800000|2024-07-18 16:40:00|35770.4|35720.4|35769.6|35719.6|35781|35731|35764.3|35714.3|855
1721321100000|2024-07-18 16:45:00|35769.8|35719.8|35771.2|35721.2|35779|35729|35765.3|35715.3|725
1721321400000|2024-07-18 16:50:00|35771.4|35721.4|35768.7|35718.7|35777.4|35727.4|35766.4|35716.4|925
1721321700000|2024-07-18 16:55:00|35767.4|35717.4|35762.5|35712.5|35778|35728|35758.4|35708.4|971
1721322000000|2024-07-18 17:00:00|35761.8|35711.8|35774|35724|35774.6|35724.6|35753.9|35703.9|908
1721322300000|2024-07-18 17:05:00|35775.1|35725.1|35774.7|35724.7|35781.2|35731.2|35769.4|35719.4|888
1721322600000|2024-07-18 17:10:00|35774.6|35724.6|35765.9|35715.9|35777.6|35727.6|35759|35709|871
1721322900000|2024-07-18 17:15:00|35766.4|35716.4|35769.2|35719.2|35778.4|35728.4|35765.5|35715.5|843
1721323200000|2024-07-18 17:20:00|35769|35719|35769.7|35719.7|35775.3|35725.3|35763.9|35713.9|859
1721323500000|2024-07-18 17:25:00|35770.2|35720.2|35785.5|35735.5|35787|35737|35768.6|35718.6|929
1721323800000|2024-07-18 17:30:00|35785.3|35735.3|35790.5|35740.5|35794.4|35744.4|35777.8|35727.8|928
1721324100000|2024-07-18 17:35:00|35790.6|35740.6|35790.2|35740.2|35797.2|35747.2|35785.3|35735.3|883
1721324400000|2024-07-18 17:40:00|35789.6|35739.6|35783.3|35733.3|35794.9|35744.9|35781.7|35731.7|859
1721324700000|2024-07-18 17:45:00|35782.6|35732.6|35781.3|35731.3|35788.1|35745.9|35762.9|35725|904
1721325000000|2024-07-18 17:50:00|35781.6|35731.6|35789.3|35739.3|35792.2|35754|35767.2|35730|938
1721325300000|2024-07-18 17:55:00|35789|35739|35797.3|35747.3|35803.8|35753.8|35784.8|35734.8|987
1721325600000|2024-07-18 18:00:00|35796.4|35746.4|35802.8|35752.8|35805.7|35768.5|35785.3|35742.4|1018
1721325900000|2024-07-18 18:05:00|35803.8|35753.8|35811.6|35761.6|35823.2|35778.2|35795.9|35752|942
1721326200000|2024-07-18 18:10:00|35811.2|35761.2|35848.2|35798.2|35851|35801|35805.8|35755.8|943
1721326500000|2024-07-18 18:15:00|35847.9|35797.9|35853.7|35803.7|35854.8|35804.8|35847.5|35797.5|383
1721326800000|2024-07-18 18:20:00|35853.8|35803.8|35845.7|35795.7|35860.6|35810.6|35844.6|35794.6|449
1721327100000|2024-07-18 18:25:00|35845.6|35795.6|35851|35801|35852.5|35802.5|35844.8|35794.8|272
1721327400000|2024-07-18 18:30:00|35850.9|35800.9|35849.5|35799.5|35854.2|35818.4|35833.5|35799.2|170
1721327700000|2024-07-18 18:35:00|35849.3|35799.3|35853.4|35803.4|35853.6|35803.6|35846.9|35796.9|157
1721328000000|2024-07-18 18:40:00|35853.5|35803.5|35866.7|35816.7|35866.8|35816.8|35853.4|35803.4|193
1721328300000|2024-07-18 18:45:00|35867|35817|35862.9|35812.9|35867.2|35817.2|35860.1|35810.1|183
1721328600000|2024-07-18 18:50:00|35862.8|35812.8|35860.2|35810.2|35867.3|35817.3|35859.8|35809.8|175
1721328900000|2024-07-18 18:55:00|35859.7|35809.7|35860.1|35810.1|35862.8|35812.8|35856.5|35806.5|194
1721329200000|2024-07-18 19:00:00|35860|35810|35864.7|35814.7|35866.4|35816.4|35857.5|35807.5|244
1721329500000|2024-07-18 19:05:00|35864.3|35814.3|35876|35826|35877.8|35827.8|35862.2|35812.2|250
1721329800000|2024-07-18 19:10:00|35875.8|35825.8|35884.4|35834.4|35887.2|35837.2|35875|35825|250
1721330100000|2024-07-18 19:15:00|35884.3|35834.3|35923|35873|35931.4|35881.4|35882.6|35832.6|334
1721330400000|2024-07-18 19:20:00|35922.8|35872.8|35912.7|35862.7|35925.6|35875.6|35909.5|35859.5|483
1721330700000|2024-07-18 19:25:00|35912|35862|35906.1|35856.1|35912.3|35862.3|35903.3|35853.3|293
1721331000000|2024-07-18 19:30:00|35906|35856|35901.6|35851.6|35906.7|35856.7|35897.1|35847.1|287
1721331300000|2024-07-18 19:35:00|35902.2|35852.2|35897.5|35847.5|35904.1|35854.1|35895.9|35845.9|206
1721331600000|2024-07-18 19:40:00|35897.2|35847.2|35897.2|35847.2|35899.4|35849.4|35896|35846|218
1721331900000|2024-07-18 19:45:00|35897.3|35847.3|35888.2|35838.2|35897.3|35847.3|35884.5|35834.5|511
1721332200000|2024-07-18 19:50:00|35888.7|35838.7|35898.7|35848.7|35901.2|35851.2|35884.4|35834.4|599
1721332500000|2024-07-18 19:55:00|35898.6|35848.6|35887.4|35837.4|35900.2|35850.2|35887.4|35837.4|425
1721332800000|2024-07-18 20:00:00|35888.1|35838.1|35883.2|35833.2|35894.4|35844.4|35882.2|35832.2|305
1721333100000|2024-07-18 20:05:00|35883.4|35833.4|35887.7|35837.7|35888.8|35838.8|35881.5|35831.5|207
1721333400000|2024-07-18 20:10:00|35886.6|35836.6|35885|35835|35889.4|35839.4|35884.8|35834.8|158
1721333700000|2024-07-18 20:15:00|35884.6|35834.6|35887.5|35837.5|35890.3|35840.3|35883.9|35833.9|141
1721334000000|2024-07-18 20:20:00|35887.7|35837.7|35885.5|35835.5|35891.4|35841.4|35885.5|35835.5|74
1721334300000|2024-07-18 20:25:00|35885.1|35835.1|35891.7|35841.7|35891.7|35853.6|35873.6|35832.5|117
1721334600000|2024-07-18 20:30:00|35891.6|35841.6|35895.4|35845.4|35896.7|35846.7|35889.1|35839.1|156
1721334900000|2024-07-18 20:35:00|35895.5|35845.5|35886.5|35836|35898.8|35848.8|35885.9|35832|271
1721335200000|2024-07-18 20:40:00|35888.7|35838.7|35890.1|35838.3|35894.7|35842.1|35886.4|35831.3|261
1721335500000|2024-07-18 20:45:00|35891.1|35839.3|35896.7|35833.5|35905.2|35841.5|35890.4|35823.2|277
1721335800000|2024-07-18 20:50:00|35899.9|35832.8|35903.3|35833.3|35908.5|35837.2|35896.2|35828.2|241
1721336100000|2024-07-18 20:55:00|35910.1|35832.4|35946.5|35826.5|35946.5|35841.3|35906.6|35807.5|276
1721336400000|2024-07-18 21:00:00|35945.6|35825.6|35924.4|35804.4|35953.7|35833.7|35903.4|35783.4|56
1721336700000|2024-07-18 21:05:00|35924.6|35804.6|35924.4|35804.4|35928.6|35808.6|35921.2|35801.2|171
1721337000000|2024-07-18 21:10:00|35924.5|35804.5|35924.1|35804.1|35927.4|35807.4|35919.5|35799.5|139
1721337300000|2024-07-18 21:15:00|35924.4|35804.4|35924.5|35804.5|35924.9|35804.9|35923.7|35803.7|67
1721337600000|2024-07-18 21:20:00|35924.3|35804.3|35930.2|35810.2|35934.3|35814.3|35923.9|35803.9|84
1721337900000|2024-07-18 21:25:00|35930.4|35810.4|35927.5|35807.5|35933.9|35813.9|35926.9|35806.9|64
1721338200000|2024-07-18 21:30:00|35926.7|35806.7|35931|35811|35934|35814|35926.7|35806.7|110
1721338500000|2024-07-18 21:35:00|35934.6|35814.6|35928|35808|35934.8|35814.8|35924.8|35804.8|126
1721338800000|2024-07-18 21:40:00|35928.3|35808.3|35922|35802|35931.2|35811.2|35919.9|35799.9|119
1721339100000|2024-07-18 21:45:00|35922.1|35802.1|35915.4|35795.4|35928.8|35808.8|35913.5|35793.5|201
1721339400000|2024-07-18 21:50:00|35915.1|35795.1|35922.3|35802.3|35926.1|35806.1|35911.6|35791.6|128
1721339700000|2024-07-18 21:55:00|35922.1|35802.1|35929.2|35809.2|35930.2|35810.2|35922.1|35802.1|104
1721340000000|2024-07-18 22:00:00|35929.3|35809.3|35927.1|35807.1|35935.1|35819.4|35921.8|35804.1|177
1721340300000|2024-07-18 22:05:00|35927.2|35807.2|35920.2|35818.3|35928.8|35827.4|35920.2|35805.9|80
1721340600000|2024-07-18 22:10:00|35926.6|35818.1|35927.2|35807.2|35928.9|35819.4|35919|35806.8|71
1721340900000|2024-07-18 22:15:00|35927|35807|35917.6|35817|35927.2|35825.9|35910.8|35803.2|102
1721341200000|2024-07-18 22:20:00|35917.5|35817.1|35916.7|35805.6|35920.2|35817.4|35914|35802.8|120
1721341500000|2024-07-18 22:25:00|35916.8|35805.7|35908.4|35804.9|35917.1|35812.3|35907.7|35803.4|148
1721341800000|2024-07-18 22:30:00|35908.5|35805|35910.9|35817.3|35925.8|35818.9|35908.5|35805|131
1721342100000|2024-07-18 22:35:00|35910.5|35818.2|35915.9|35814.5|35917.9|35823|35909.1|35814.5|134
1721342400000|2024-07-18 22:40:00|35916.2|35817.1|35908.6|35818.2|35916.2|35825.7|35908.6|35815.6|47
1721342700000|2024-07-18 22:45:00|35908.9|35815.1|35908.7|35816.4|35915.2|35825.6|35901.6|35807.2|40
1721343000000|2024-07-18 22:50:00|35908.8|35816.3|35908|35816.5|35914.7|35822.6|35902.5|35810.6|89
1721343300000|2024-07-18 22:55:00|35907.8|35816.6|35911.9|35821.7|35919.3|35824.3|35905.2|35811.3|117
1721343600000|2024-07-18 23:00:00|35911.7|35821.5|35909.1|35823|35920.2|35838.4|35893.1|35816.9|148
1721343900000|2024-07-18 23:05:00|35906.7|35820.7|35905.9|35818.8|35917.7|35834|35902.6|35813.8|117
1721344200000|2024-07-18 23:10:00|35905.8|35817.8|35905.5|35818.8|35915|35825.7|35888.9|35816.1|61
1721344500000|2024-07-18 23:15:00|35914|35818.9|35906.5|35820.1|35915.3|35834|35888.4|35814.5|88
1721344800000|2024-07-18 23:20:00|35914.9|35820.2|35915.3|35819.1|35915.5|35834|35889.9|35818.8|67
1721345100000|2024-07-18 23:25:00|35915.4|35820.3|35913.3|35814.7|35916.8|35820.6|35890.2|35809.3|100
1721345400000|2024-07-18 23:30:00|35912.2|35814.6|35912.1|35814.3|35918.9|35830|35883.5|35810.9|123
1721345700000|2024-07-18 23:35:00|35912|35818.1|35897.8|35811.4|35912|35818.1|35896.9|35809.1|110
1721346000000|2024-07-18 23:40:00|35901|35814.3|35908.9|35810.3|35910.8|35816.7|35894.9|35808.2|119
1721346300000|2024-07-18 23:45:00|35909.1|35810.5|35896.6|35811.1|35909.1|35813.9|35892.8|35805.6|199
1721346600000|2024-07-18 23:50:00|35893.9|35811|35880.4|35825.5|35907.3|35828.1|35875.4|35807.3|709
1721346900000|2024-07-18 23:55:00|35879|35825.1|35882.6|35830.7|35888.1|35832.2|35873.7|35812.6|815
1721347200000|2024-07-19 00:00:00|35882.9|35821.9|35895.5|35838.7|35906.4|35844.7|35882.1|35820.7|849
1721347500000|2024-07-19 00:05:00|35895.2|35838.8|35906.1|35846.6|35914.5|35852.8|35884.4|35826.7|967
1721347800000|2024-07-19 00:10:00|35909.5|35847.3|35920.4|35855.1|35921.6|35860.2|35898|35836.5|816
1721348100000|2024-07-19 00:15:00|35919|35854|35907.2|35846.6|35926.2|35861.8|35891.1|35830.4|772
1721348400000|2024-07-19 00:20:00|35907|35845.3|35903.6|35847.6|35919.6|35857.6|35892.6|35833.1|786
1721348700000|2024-07-19 00:25:00|35904.1|35847.5|35916.7|35840.2|35924.6|35858.5|35892.4|35835.3|704
1721349000000|2024-07-19 00:30:00|35917.3|35837.1|35890|35831.7|35917.5|35849.3|35888.9|35830.2|684
1721349300000|2024-07-19 00:35:00|35891.1|35831.9|35902.9|35845.4|35915.1|35854.7|35889.7|35831.2|689
1721349600000|2024-07-19 00:40:00|35903.7|35846.2|35901.6|35845.2|35913|35851.2|35894.1|35834.2|578
1721349900000|2024-07-19 00:45:00|35902.8|35845.7|35903.1|35845.2|35921.4|35855.7|35895.9|35838|595
1721350200000|2024-07-19 00:50:00|35902.1|35845|35911.4|35856.7|35918.4|35858.1|35897|35841.8|690
1721350500000|2024-07-19 00:55:00|35911.1|35857.3|35907.6|35857.6|35924.3|35864.3|35905.1|35852|543
1721350800000|2024-07-19 01:00:00|35908.2|35858.2|35910.9|35858.3|35916.2|35861.4|35897.9|35846.2|571
1721351100000|2024-07-19 01:05:00|35911.1|35858.8|35914|35860|35933.1|35876.2|35910.7|35857.5|576
1721351400000|2024-07-19 01:10:00|35914.8|35860.3|35920.2|35858.5|35926.6|35866.5|35907.1|35852.2|596
1721351700000|2024-07-19 01:15:00|35922.4|35858.7|35920.9|35868.1|35939.4|35876|35913.5|35857.2|611
1721352000000|2024-07-19 01:20:00|35920.6|35867.8|35930|35872.3|35933.7|35875.1|35915.5|35861.5|667
1721352300000|2024-07-19 01:25:00|35928.7|35872.8|35931.6|35874.5|35936.5|35879.6|35920.3|35863|640
1721352600000|2024-07-19 01:30:00|35931.3|35874.2|35931.2|35876|35937.8|35878.8|35921.5|35863.2|709
1721352900000|2024-07-19 01:35:00|35929.8|35875.8|35937.3|35882.4|35943.1|35886.7|35924.6|35870.3|558
1721353200000|2024-07-19 01:40:00|35937.4|35883.1|35937.4|35881.4|35945.1|35886.1|35926.7|35872.4|695
1721353500000|2024-07-19 01:45:00|35937.6|35881.9|35935.9|35883.5|35944|35891.6|35926.4|35871.3|741
1721353800000|2024-07-19 01:50:00|35935.7|35882.9|35932.3|35881.9|35946|35887.5|35930.5|35873.8|547
1721354100000|2024-07-19 01:55:00|35932|35881.6|35939|35889|35940.5|35890.5|35928.2|35878.2|503
1721354400000|2024-07-19 02:00:00|35938.3|35888.3|35936.5|35886.5|35944.9|35889.7|35932.3|35882.3|563
1721354700000|2024-07-19 02:05:00|35937|35887|35930.4|35876.1|35938.1|35887.2|35922.5|35868|674
1721355000000|2024-07-19 02:10:00|35930.2|35876.6|35940.6|35882.6|35946.2|35891.2|35923.4|35871.9|692
1721355300000|2024-07-19 02:15:00|35939.9|35883.1|35934.2|35883.3|35943|35889.4|35928.1|35875.1|771
1721355600000|2024-07-19 02:20:00|35934|35882.8|35930.3|35880.3|35938.5|35884.2|35925.5|35872.6|645
1721355900000|2024-07-19 02:25:00|35930.1|35880.1|35929.6|35879.6|35937.3|35886.7|35926.1|35873.7|576
1721356200000|2024-07-19 02:30:00|35929.2|35879.2|35927.1|35876.1|35938.2|35883.2|35925.4|35872.2|511
1721356500000|2024-07-19 02:35:00|35927.8|35876.7|35924.2|35874.2|35930.6|35878.7|35921.6|35869.3|543
1721356800000|2024-07-19 02:40:00|35925.2|35875.2|35925.2|35875.2|35929.4|35879.4|35921.6|35871.4|488
1721357100000|2024-07-19 02:45:00|35925.7|35875.7|35924.3|35874.3|35932.8|35880.1|35919.2|35869.2|491
1721357400000|2024-07-19 02:50:00|35924.1|35874.1|35925.3|35875.3|35926|35876|35920.3|35870.3|316
1721357700000|2024-07-19 02:55:00|35925.2|35875.2|35912.7|35862.7|35926|35876|35911.2|35861|316
1721358000000|2024-07-19 03:00:00|35912.4|35862.4|35923.4|35873.4|35924.6|35874.3|35911.7|35861.5|338
1721358300000|2024-07-19 03:05:00|35923.3|35873.3|35921.8|35871.8|35923.5|35873.5|35914|35863.6|490
1721358600000|2024-07-19 03:10:00|35921.7|35871.7|35924.1|35874.1|35926.4|35876.4|35920.3|35870.3|329
1721358900000|2024-07-19 03:15:00|35923.8|35873.8|35925.9|35875.5|35939.8|35884|35922.4|35872.4|550
1721359200000|2024-07-19 03:20:00|35925.7|35875.3|35927.5|35876|35936.4|35882.2|35920.6|35867.8|542
1721359500000|2024-07-19 03:25:00|35927.2|35875.4|35925.5|35873.6|35930.1|35880|35921.6|35869.2|443
1721359800000|2024-07-19 03:30:00|35924.7|35873.8|35930.8|35875.7|35939.1|35882.6|35919.7|35862.7|598
1721360100000|2024-07-19 03:35:00|35930.9|35876|35925.2|35875.2|35935.1|35878.2|35919.9|35865.2|448
1721360400000|2024-07-19 03:40:00|35925.5|35875.5|35927.9|35875.7|35935.4|35880|35920|35868.1|527
1721360700000|2024-07-19 03:45:00|35928.1|35876|35940.8|35881.2|35942.1|35885.3|35922.3|35869.8|545
1721361000000|2024-07-19 03:50:00|35941|35881.7|35928.4|35876.2|35943.4|35885.9|35923.9|35872.8|678
1721361300000|2024-07-19 03:55:00|35926.2|35876|35931.5|35881.4|35942.9|35884.4|35921.5|35868.8|646
1721361600000|2024-07-19 04:00:00|35935.2|35879.9|35941.3|35886|35944.5|35889.6|35932|35876.8|776
1721361900000|2024-07-19 04:05:00|35941.1|35885.8|35936.1|35885.8|35944.8|35888.8|35928.1|35874.3|686
1721362200000|2024-07-19 04:10:00|35936.4|35886.1|35932.7|35882.7|35938.4|35886.7|35929.6|35879|480
1721362500000|2024-07-19 04:15:00|35933|35883|35934.8|35884.5|35941.9|35888.3|35930.6|35880.6|497
1721362800000|2024-07-19 04:20:00|35935|35885|35940|35889.5|35945.9|35892.4|35933.1|35883.1|508
1721363100000|2024-07-19 04:25:00|35939.8|35889.2|35936.3|35886.3|35947.9|35893.8|35933.5|35883.5|407
1721363400000|2024-07-19 04:30:00|35936.6|35886.6|35931.3|35881.3|35937.9|35887.7|35926.9|35876.9|350
1721363700000|2024-07-19 04:35:00|35931.5|35881.5|35936.3|35885.9|35940.8|35888.7|35927.9|35877.5|375
1721364000000|2024-07-19 04:40:00|35936.8|35886.1|35940.1|35889.3|35940.6|35890.2|35928.2|35878.2|344
1721364300000|2024-07-19 04:45:00|35939.9|35889.4|35939.6|35887.4|35940|35889.9|35929.1|35879.1|303
1721364600000|2024-07-19 04:50:00|35939.7|35887.8|35939.6|35889.6|35944|35889.8|35935|35882.9|361
1721364900000|2024-07-19 04:55:00|35939.7|35889.7|35941.3|35891.3|35949.1|35894.9|35937.1|35887.1|340
1721365200000|2024-07-19 05:00:00|35942.2|35888.2|35949.2|35898.1|35955.4|35903.3|35940.9|35888.2|508
1721365500000|2024-07-19 05:05:00|35946.9|35898.4|35945.3|35895.3|35949.1|35899.1|35942.5|35892.5|382
1721365800000|2024-07-19 05:10:00|35945.4|35895.4|35943.2|35893.2|35948.6|35898|35941.3|35891.3|223
1721366100000|2024-07-19 05:15:00|35943.1|35893.1|35926.9|35876.9|35945.9|35895.9|35925|35874.6|308
1721366400000|2024-07-19 05:20:00|35926.7|35876.7|35932.9|35882.9|35936.4|35886.4|35925.5|35875.5|220
1721366700000|2024-07-19 05:25:00|35932.8|35882.8|35930.2|35880.2|35936.9|35886.9|35929.4|35879.4|268
1721367000000|2024-07-19 05:30:00|35930|35880|35936.3|35880.7|35936.4|35883.7|35928.3|35878.3|203
1721367300000|2024-07-19 05:35:00|35936.1|35880.5|35924.9|35871|35936.3|35883.8|35921|35868.2|257
1721367600000|2024-07-19 05:40:00|35925.2|35871.3|35924.8|35874.8|35928.3|35875.3|35922.7|35868.7|153
1721367900000|2024-07-19 05:45:00|35924.7|35874.7|35929.9|35871.8|35930.5|35877.9|35923.8|35868.3|222
1721368200000|2024-07-19 05:50:00|35929.8|35871.7|35929.6|35879.6|35932.3|35879.7|35926.8|35871.7|166
1721368500000|2024-07-19 05:55:00|35929.5|35879.5|35929.6|35865|35931.8|35880.4|35911.1|35849.8|286
1721368800000|2024-07-19 06:00:00|35927.1|35870.3|35913.7|35863.7|35936.2|35876.9|35905.9|35855.9|462
1721369100000|2024-07-19 06:05:00|35914.3|35864.3|35918|35868|35926|35876|35913.6|35863.6|293
1721369400000|2024-07-19 06:10:00|35917.9|35867.9|35906.3|35886.3|35928.5|35894.3|35906.2|35867.6|247
1721369700000|2024-07-19 06:15:00|35906.7|35886.7|35903.4|35883.4|35929.9|35886.7|35898.5|35861.7|283
1721370000000|2024-07-19 06:20:00|35903.6|35883.6|35898.8|35878.8|35904.3|35884.3|35895.9|35875.9|268
1721370300000|2024-07-19 06:25:00|35899|35879|35906|35886|35906.1|35886.1|35896.3|35876.3|240
1721370600000|2024-07-19 06:30:00|35905.4|35885.4|35903.5|35883.5|35922.2|35888.6|35900.4|35870.2|331
1721370900000|2024-07-19 06:35:00|35903.4|35883.4|35896.4|35876.4|35903.7|35883.7|35893.5|35873.5|311
1721371200000|2024-07-19 06:40:00|35896.5|35876.5|35900.1|35880.1|35910.8|35882.4|35895.5|35859.6|294
1721371500000|2024-07-19 06:45:00|35899.5|35879.5|35904|35884|35917.3|35885.8|35897.1|35865.2|265
1721371800000|2024-07-19 06:50:00|35904.1|35884.1|35891.5|35871.5|35911.6|35887.3|35891.5|35857.7|393
1721372100000|2024-07-19 06:55:00|35891.4|35871.4|35919.3|35899.3|35925.4|35905.4|35879.9|35853|409
1721372400000|2024-07-19 07:00:00|35920.7|35900.7|35908.3|35888.3|35922.9|35902.9|35900.4|35880.4|519
1721372700000|2024-07-19 07:05:00|35908.4|35888.4|35914.9|35894.9|35922.3|35902.3|35908|35888|358
1721373000000|2024-07-19 07:10:00|35915|35895|35927.4|35907.4|35930.2|35910.2|35914.6|35894.6|368
1721373300000|2024-07-19 07:15:00|35927.3|35907.3|35923.1|35903.1|35945.7|35925.7|35920.4|35900.4|342
1721373600000|2024-07-19 07:20:00|35923.5|35903.5|35897.7|35877.7|35924.7|35904.7|35896.2|35876.2|312
1721373900000|2024-07-19 07:25:00|35898.2|35878.2|35900.4|35880.4|35913.7|35893.7|35898.2|35878.2|369
1721374200000|2024-07-19 07:30:00|35900.6|35880.6|35903.8|35883.8|35907.4|35887.4|35895.4|35875.4|323
1721374500000|2024-07-19 07:35:00|35904.1|35884.1|35901.4|35881.4|35904.1|35884.1|35898|35878|329
1721374800000|2024-07-19 07:40:00|35901.5|35881.5|35902.3|35882.3|35904|35884|35900.3|35880.3|266
1721375100000|2024-07-19 07:45:00|35901.9|35881.9|35905.2|35885.2|35916.9|35896.9|35899.2|35879.2|291
1721375400000|2024-07-19 07:50:00|35905.4|35885.4|35904.8|35884.8|35906|35886|35898.7|35878.7|248
1721375700000|2024-07-19 07:55:00|35904.7|35884.7|35901.7|35881.7|35926.9|35906.9|35901.6|35881.6|393
1721376000000|2024-07-19 08:00:00|35901.8|35881.8|35942.1|35922.1|35963.2|35943.2|35901.8|35881.8|471
1721376300000|2024-07-19 08:05:00|35942.3|35922.3|35949|35929|35949.7|35929.7|35924.4|35904.4|382
1721376600000|2024-07-19 08:10:00|35948.8|35928.8|35945.4|35925.4|35954.8|35934.8|35941.2|35921.2|322
1721376900000|2024-07-19 08:15:00|35945.6|35925.6|35964.8|35944.8|35965.4|35945.4|35943.6|35923.6|330
1721377200000|2024-07-19 08:20:00|35965.1|35945.1|35940.4|35920.4|35965.4|35945.4|35939.7|35919.7|372
1721377500000|2024-07-19 08:25:00|35940.8|35920.8|35956.5|35936.5|35958.9|35938.9|35940.8|35920.8|232
1721377800000|2024-07-19 08:30:00|35956.7|35936.7|35960.4|35940.4|35960.4|35940.4|35942.5|35922.5|274
1721378100000|2024-07-19 08:35:00|35961|35941|35950.9|35930.9|35965.8|35945.8|35950.5|35930.5|320
1721378400000|2024-07-19 08:40:00|35951.2|35931.2|35949.9|35929.9|35955|35935|35947.3|35927.3|237
1721378700000|2024-07-19 08:45:00|35950.1|35930.1|35956|35936|35961.6|35941.6|35948.4|35928.4|284
1721379000000|2024-07-19 08:50:00|35956.3|35936.3|35958.9|35938.9|35960.2|35940.2|35946.5|35926.5|247
1721379300000|2024-07-19 08:55:00|35959.3|35939.3|35958.8|35938.8|35965.9|35945.9|35958.5|35938.5|333
1721379600000|2024-07-19 09:00:00|35959|35939|35965.2|35945.2|35969.5|35949.5|35953.2|35933.2|323
1721379900000|2024-07-19 09:05:00|35965.4|35945.4|35960.6|35940.6|35966.6|35946.6|35960.2|35940.2|170
1721380200000|2024-07-19 09:10:00|35960.8|35940.8|35972.8|35952.8|35978.3|35958.3|35960.8|35940.8|246
1721380500000|2024-07-19 09:15:00|35972.3|35952.3|35970.4|35950.4|35977.8|35957.8|35966.4|35946.4|202
1721380800000|2024-07-19 09:20:00|35970|35950|35966.8|35946.8|35972.5|35952.5|35962.7|35942.7|241
1721381100000|2024-07-19 09:25:00|35967|35947|35966|35946|35968|35948|35961.2|35941.2|211
1721381400000|2024-07-19 09:30:00|35965.7|35945.7|35951.9|35931.9|35966.9|35946.9|35945.3|35925.3|208
1721381700000|2024-07-19 09:35:00|35951.5|35931.5|35943.7|35923.7|35960.6|35940.6|35943.1|35923.1|199
1721382000000|2024-07-19 09:40:00|35944.3|35924.3|35928.9|35908.9|35946.8|35926.8|35927.9|35907.9|254
1721382300000|2024-07-19 09:45:00|35929|35909|35916.3|35896.3|35929|35909|35916.3|35896.3|199
1721382600000|2024-07-19 09:50:00|35916.2|35896.2|35931.6|35911.6|35933.7|35913.7|35915.6|35895.6|174
1721382900000|2024-07-19 09:55:00|35931.4|35911.4|35939.3|35919.3|35942.7|35922.7|35930.3|35910.3|222
1721383200000|2024-07-19 10:00:00|35939.2|35919.2|35969.1|35949.1|35969.8|35949.8|35938.9|35918.9|246
1721383500000|2024-07-19 10:05:00|35968.7|35948.7|35967|35947|35970.5|35950.5|35961.6|35941.6|234
1721383800000|2024-07-19 10:10:00|35967.1|35947.1|35966.6|35946.6|35976.2|35956.2|35965.1|35945.1|253
1721384100000|2024-07-19 10:15:00|35967|35947|35947.9|35927.9|35967.8|35947.8|35947.4|35927.4|208
1721384400000|2024-07-19 10:20:00|35948.5|35928.5|35946.9|35926.9|35951.6|35931.6|35942.2|35922.2|192
1721384700000|2024-07-19 10:25:00|35947|35927|35943.4|35923.4|35949.2|35929.2|35941.6|35921.6|163
1721385000000|2024-07-19 10:30:00|35943.3|35923.3|35949.1|35929.1|35949.6|35929.6|35942.5|35922.5|139
1721385300000|2024-07-19 10:35:00|35949.2|35929.2|35944.8|35924.8|35953|35933|35942.3|35922.3|214
1721385600000|2024-07-19 10:40:00|35944.9|35924.9|35941.3|35921.3|35949.9|35929.9|35941.3|35921.3|145
1721385900000|2024-07-19 10:45:00|35940|35920|35937|35917|35946.5|35926.5|35935.2|35915.2|174
1721386200000|2024-07-19 10:50:00|35936.9|35916.9|35946.6|35926.6|35949.3|35929.3|35935.3|35915.3|183
1721386500000|2024-07-19 10:55:00|35946.2|35926.2|35944.7|35924.7|35949.6|35929.6|35941.7|35921.7|192
1721386800000|2024-07-19 11:00:00|35944.9|35924.9|35949.8|35929.8|35951.6|35931.6|35940.4|35920.4|254
1721387100000|2024-07-19 11:05:00|35949.5|35929.5|35944|35924|35949.5|35929.5|35944|35924|155
1721387400000|2024-07-19 11:10:00|35944.3|35924.3|35930.3|35910.3|35944.4|35924.4|35930.2|35910.2|153
1721387700000|2024-07-19 11:15:00|35930.4|35910.4|35925.5|35905.5|35934.3|35914.3|35923.8|35903.8|206
1721388000000|2024-07-19 11:20:00|35925.7|35905.7|35918.2|35898.2|35928.6|35908.6|35914.7|35894.7|281
1721388300000|2024-07-19 11:25:00|35918.1|35898.1|35913|35893|35919.1|35899.1|35912.1|35892.1|207
1721388600000|2024-07-19 11:30:00|35912.9|35892.9|35922.4|35902.4|35929.4|35909.4|35911.2|35891.2|190
1721388900000|2024-07-19 11:35:00|35922.5|35902.5|35917.8|35897.8|35922.8|35902.8|35914.1|35894.1|170
1721389200000|2024-07-19 11:40:00|35918.2|35898.2|35915.3|35895.3|35924.7|35904.7|35913.6|35893.6|141
1721389500000|2024-07-19 11:45:00|35915.4|35895.4|35922.7|35902.7|35922.7|35902.7|35911.4|35891.4|135
1721389800000|2024-07-19 11:50:00|35923.1|35903.1|35903.6|35883.6|35924.4|35904.4|35901.3|35881.3|261
1721390100000|2024-07-19 11:55:00|35903.7|35883.7|35880.7|35860.7|35914.2|35894.2|35880.6|35860.6|356
1721390400000|2024-07-19 12:00:00|35880.8|35860.8|35904.6|35884.6|35908.4|35888.4|35877.8|35857.8|424
1721390700000|2024-07-19 12:05:00|35904.4|35884.4|35905.1|35885.1|35906.1|35886.1|35888.1|35868.1|293
1721391000000|2024-07-19 12:10:00|35905.3|35885.3|35905.5|35885.5|35914.2|35894.2|35898.6|35878.6|318
1721391300000|2024-07-19 12:15:00|35905.6|35885.6|35900.9|35880.9|35910.7|35890.7|35898.3|35878.3|231
1721391600000|2024-07-19 12:20:00|35901|35881|35908.8|35888.8|35910.6|35890.6|35892.8|35872.8|254
1721391900000|2024-07-19 12:25:00|35908.9|35888.9|35905.1|35885.1|35916.9|35896.9|35904.2|35884.2|187
1721392200000|2024-07-19 12:30:00|35905|35885|35903.9|35883.9|35909.9|35889.9|35893.6|35873.6|310
1721392500000|2024-07-19 12:35:00|35903.7|35883.7|35894.4|35874.4|35916.9|35896.9|35894.4|35874.4|318
1721392800000|2024-07-19 12:40:00|35894.1|35874.1|35920.4|35900.4|35920.6|35900.6|35892.6|35872.6|257
1721393100000|2024-07-19 12:45:00|35921.1|35901.1|35905.7|35885.7|35924.6|35904.6|35905.5|35885.5|295
1721393400000|2024-07-19 12:50:00|35905.6|35885.6|35908.2|35888.2|35917.7|35897.7|35904.9|35884.9|235
1721393700000|2024-07-19 12:55:00|35908.3|35888.3|35909|35889|35913.3|35893.3|35903.9|35883.9|259
1721394000000|2024-07-19 13:00:00|35908.9|35888.9|35916.6|35896.6|35919.7|35899.7|35906.3|35886.3|241
1721394300000|2024-07-19 13:05:00|35916.5|35896.5|35911.1|35891.1|35917.2|35897.2|35908.5|35888.5|229
1721394600000|2024-07-19 13:10:00|35910.7|35890.7|35916.1|35896.1|35918.5|35898.5|35909.2|35889.2|220
1721394900000|2024-07-19 13:15:00|35917|35897|35918.4|35898.4|35921.3|35901.3|35912.4|35892.4|237
1721395200000|2024-07-19 13:20:00|35918.3|35898.3|35907.5|35887.5|35920.1|35900.1|35905.4|35885.4|351
1721395500000|2024-07-19 13:25:00|35908.4|35888.4|35896.6|35876.6|35909.6|35889.6|35891.3|35871.3|319
1721395800000|2024-07-19 13:30:00|35897|35877|35905|35885|35908.9|35888.9|35891.5|35871.5|410
1721396100000|2024-07-19 13:35:00|35905.4|35885.4|35890.2|35870.2|35908.1|35888.1|35887|35867|398
1721396400000|2024-07-19 13:40:00|35890.5|35870.5|35899|35879|35906.3|35886.3|35887.5|35867.5|384
1721396700000|2024-07-19 13:45:00|35899.4|35879.4|35881|35861|35901.9|35881.9|35872.6|35852.6|442
1721397000000|2024-07-19 13:50:00|35881.8|35861.8|35883|35863|35886.6|35866.6|35877.1|35857.1|395
1721397300000|2024-07-19 13:55:00|35883.1|35863.1|35914.7|35894.7|35917.1|35897.1|35881.9|35861.9|340
1721397600000|2024-07-19 14:00:00|35915.2|35895.2|35888.1|35868.1|35919.7|35899.7|35886|35866|427
1721397900000|2024-07-19 14:05:00|35888.3|35868.3|35873.2|35853.2|35896|35876|35872.2|35852.2|314
1721398200000|2024-07-19 14:10:00|35873.5|35853.5|35888.3|35868.3|35890.9|35870.9|35873.3|35853.3|381
1721398500000|2024-07-19 14:15:00|35888.1|35868.1|35884.6|35864.6|35893.8|35873.8|35879.7|35859.7|369
1721398800000|2024-07-19 14:20:00|35884.4|35864.4|35899.3|35879.3|35900|35880|35883.1|35863.1|329
1721399100000|2024-07-19 14:25:00|35899.4|35879.4|35889.7|35869.7|35902|35882|35881.1|35861.1|347
1721399400000|2024-07-19 14:30:00|35889.6|35869.6|35900.7|35880.7|35900.7|35880.7|35875|35855|354
1721399700000|2024-07-19 14:35:00|35900.6|35880.6|35890|35870|35900.6|35880.6|35884.2|35864.2|360
1721400000000|2024-07-19 14:40:00|35889.7|35869.7|35888.2|35868.2|35901.3|35881.3|35884.5|35864.5|288
1721400300000|2024-07-19 14:45:00|35888.1|35868.1|35887.3|35867.3|35893.6|35873.6|35880|35860|359
1721400600000|2024-07-19 14:50:00|35887|35867|35887.1|35867.1|35893.6|35873.6|35882.2|35862.2|446
1721400900000|2024-07-19 14:55:00|35887.2|35867.2|35878.7|35858.7|35889.1|35869.1|35877.3|35857.3|339
1721401200000|2024-07-19 15:00:00|35879.1|35859.1|35859.5|35839.5|35880.3|35860.3|35859.1|35839.1|303
1721401500000|2024-07-19 15:05:00|35859.4|35839.4|35858.9|35838.9|35862.9|35842.9|35855.5|35835.5|268
1721401800000|2024-07-19 15:10:00|35858.8|35838.8|35873.5|35853.5|35874.1|35854.1|35847.1|35827.1|310
1721402100000|2024-07-19 15:15:00|35873.3|35853.3|35879.6|35859.6|35887.1|35867.1|35869.9|35849.9|326
1721402400000|2024-07-19 15:20:00|35879.7|35859.7|35902.4|35882.4|35904.4|35884.4|35879.4|35859.4|345
1721402700000|2024-07-19 15:25:00|35902.6|35882.6|35906.6|35886.6|35908.3|35888.3|35899.8|35879.8|247
1721403000000|2024-07-19 15:30:00|35906.7|35886.7|35911.6|35891.6|35912.3|35892.3|35905.3|35885.3|256
1721403300000|2024-07-19 15:35:00|35911.5|35891.5|35906.4|35886.4|35911.7|35891.7|35904.4|35884.4|270
1721403600000|2024-07-19 15:40:00|35906.3|35886.3|35900.7|35880.7|35923.4|35886.4|35899.2|35869.3|210
1721403900000|2024-07-19 15:45:00|35900.8|35880.8|35899.2|35849.2|35904.1|35883.2|35893|35848.6|311
1721404200000|2024-07-19 15:50:00|35899.5|35849.5|35885.4|35835.4|35899.7|35849.7|35837.1|35817.1|500
1721404500000|2024-07-19 15:55:00|35885.3|35835.3|35890.1|35840.1|35895.8|35859.6|35870|35828.6|702
1721404800000|2024-07-19 16:00:00|35890|35840|35875.3|35825.3|35890|35840|35862.3|35812.3|295
1721405100000|2024-07-19 16:05:00|35876|35826|35877.8|35827.8|35889.4|35839.4|35874.1|35824.1|377
1721405400000|2024-07-19 16:10:00|35877.2|35827.2|35874.6|35824.6|35879.1|35829.1|35871.9|35821.9|374
1721405700000|2024-07-19 16:15:00|35874.4|35824.4|35875.8|35825.8|35877.8|35827.8|35872.8|35822.8|204
1721406000000|2024-07-19 16:20:00|35875.7|35825.7|35883.2|35833.2|35884.9|35834.9|35875.7|35825.7|236
1721406300000|2024-07-19 16:25:00|35882.8|35832.8|35880.1|35830.1|35883.4|35833.4|35877.5|35827.5|171
1721406600000|2024-07-19 16:30:00|35880.2|35830.2|35883.5|35833.5|35885|35835|35878.7|35828.7|150
1721406900000|2024-07-19 16:35:00|35883.9|35833.9|35884.8|35834.8|35886.5|35836.5|35880.6|35830.6|144
1721407200000|2024-07-19 16:40:00|35884.9|35834.9|35888.1|35838.1|35888.2|35838.2|35881.7|35831.7|159
1721407500000|2024-07-19 16:45:00|35888|35838|35872.2|35852.2|35888.3|35853.3|35871.2|35836.9|108
1721407800000|2024-07-19 16:50:00|35872.3|35852.3|35889.8|35839.8|35889.8|35859.6|35872.2|35839.2|174
1721408100000|2024-07-19 16:55:00|35890.2|35840.2|35882|35862|35892.6|35862|35870.8|35836.6|220
1721408400000|2024-07-19 17:00:00|35881.8|35861.8|35888.5|35868.5|35888.5|35868.5|35881.1|35861.1|197
1721408700000|2024-07-19 17:05:00|35888.7|35868.7|35891.2|35871.2|35894|35874|35887.5|35867.5|194
1721409000000|2024-07-19 17:10:00|35891.3|35871.3|35891.7|35871.7|35894.2|35874.2|35889.1|35869.1|152
1721409300000|2024-07-19 17:15:00|35892.2|35872.2|35892|35872|35893.1|35873.1|35887.9|35867.9|188
1721409600000|2024-07-19 17:20:00|35892.1|35872.1|35907.5|35857.5|35910|35876.5|35892.1|35857.2|146
1721409900000|2024-07-19 17:25:00|35907.3|35857.3|35894.6|35874.6|35907.3|35874.8|35889.7|35855.7|213
1721410200000|2024-07-19 17:30:00|35894.5|35874.5|35888.4|35868.4|35897|35877|35887.5|35867.5|154
1721410500000|2024-07-19 17:35:00|35888.3|35868.3|35884.9|35864.9|35889.5|35869.5|35883.1|35863.1|148
1721410800000|2024-07-19 17:40:00|35885.1|35865.1|35900.8|35850.8|35903.1|35867.9|35884|35850.8|172
1721411100000|2024-07-19 17:45:00|35901.2|35851.2|35898.8|35848.8|35902.6|35852.6|35898.5|35848.5|169
1721411400000|2024-07-19 17:50:00|35898.4|35848.4|35901.6|35851.6|35901.8|35851.8|35897.7|35847.7|147
1721411700000|2024-07-19 17:55:00|35901.5|35851.5|35902.1|35852.1|35904.1|35854.1|35899.1|35849.1|153
1721412000000|2024-07-19 18:00:00|35902|35852|35903.2|35853.2|35903.7|35853.7|35899.1|35849.1|147
1721412300000|2024-07-19 18:05:00|35903.3|35853.3|35902.1|35852.1|35904.2|35854.2|35900.4|35850.4|109
1721412600000|2024-07-19 18:10:00|35902.2|35852.2|35907.7|35857.7|35908|35858|35902.2|35852.2|147
1721412900000|2024-07-19 18:15:00|35907.6|35857.6|35909.7|35859.7|35910.9|35871.4|35888.3|35854.8|100
1721413200000|2024-07-19 18:20:00|35909.5|35859.5|35912.4|35862.4|35915.1|35865.1|35909.5|35859.5|111
1721413500000|2024-07-19 18:25:00|35912.3|35862.3|35912.8|35862.8|35913.6|35863.6|35910.8|35860.8|126
1721413800000|2024-07-19 18:30:00|35912.6|35862.6|35916|35866|35917.2|35867.2|35912|35862|105
1721414100000|2024-07-19 18:35:00|35916.2|35866.2|35918.5|35868.5|35920.9|35870.9|35915.7|35865.7|137
1721414400000|2024-07-19 18:40:00|35918.7|35868.7|35922.2|35872.2|35922.4|35872.4|35912.7|35862.7|107
1721414700000|2024-07-19 18:45:00|35922.1|35872.1|35920.8|35870.8|35923.5|35873.5|35919.1|35869.1|140
1721415000000|2024-07-19 18:50:00|35920.7|35870.7|35915.7|35865.7|35920.7|35870.7|35914.5|35864.5|134
1721415300000|2024-07-19 18:55:00|35915.6|35865.6|35913.7|35863.7|35916.8|35866.8|35913.3|35863.3|115
1721415600000|2024-07-19 19:00:00|35913.8|35863.8|35903.3|35853.3|35913.8|35863.8|35903.1|35853.1|170
1721415900000|2024-07-19 19:05:00|35903.2|35853.2|35908.8|35858.8|35911|35874|35890.7|35853|169
1721416200000|2024-07-19 19:10:00|35908.6|35858.6|35910.1|35860.1|35910.4|35875.1|35890.8|35855.6|116
1721416500000|2024-07-19 19:15:00|35894.9|35874.9|35905.5|35855.5|35909.9|35875.1|35889.7|35854.9|114
1721416800000|2024-07-19 19:20:00|35905.6|35855.6|35891.9|35871.9|35908.2|35871.9|35888.9|35854.1|106
1721417100000|2024-07-19 19:25:00|35892.1|35872.1|35909.4|35859.4|35910.2|35875.3|35891.7|35856.8|116
1721417400000|2024-07-19 19:30:00|35909.5|35859.5|35906.9|35856.9|35911.4|35876.5|35893.8|35856.7|159
1721417700000|2024-07-19 19:35:00|35906.8|35856.8|35909.5|35859.5|35909.9|35859.9|35905.8|35855.8|153
1721418000000|2024-07-19 19:40:00|35909.6|35859.6|35908.1|35858.1|35910.4|35860.4|35907.5|35857.5|119
1721418300000|2024-07-19 19:45:00|35907.9|35857.9|35908.6|35858.6|35908.6|35858.6|35906.2|35856.2|79
1721418600000|2024-07-19 19:50:00|35908.9|35858.9|35910.5|35860.5|35912.9|35862.9|35908.9|35858.9|147
1721418900000|2024-07-19 19:55:00|35910.6|35860.6|35906.2|35856.2|35913.5|35863.5|35906.2|35856.2|119
1721419200000|2024-07-19 20:00:00|35906.1|35856.1|35906.3|35856.3|35906.9|35870|35888.3|35853.1|120
1721419500000|2024-07-19 20:05:00|35906.2|35856.2|35906.2|35856.2|35906.3|35856.3|35901.7|35851.7|88
1721419800000|2024-07-19 20:10:00|35906.1|35856.1|35907.5|35857.5|35907.5|35857.5|35905.7|35855.7|55
1721420100000|2024-07-19 20:15:00|35907.6|35857.6|35907.2|35857.2|35908.8|35858.8|35905.2|35855.2|37
1721420400000|2024-07-19 20:20:00|35907.3|35857.3|35904.5|35854.5|35907.6|35857.6|35904.3|35854.3|87
1721420700000|2024-07-19 20:25:00|35904.3|35854.3|35900.1|35850.1|35904.9|35854.9|35899.5|35849.5|105
1721421000000|2024-07-19 20:30:00|35898.8|35848.8|35917.7|35832.3|35919.2|35851.1|35898.5|35830|119
1721421300000|2024-07-19 20:35:00|35917.5|35832|35922.8|35823.2|35925.9|35832.3|35915.4|35820.5|143
1721421600000|2024-07-19 20:40:00|35922.5|35823.4|35923.8|35818.1|35927|35827.8|35914.2|35816|123
1721421900000|2024-07-19 20:45:00|35924.5|35817.9|35938.6|35820.4|35953.8|35839.6|35915.1|35810.8|450
1721422200000|2024-07-19 20:50:00|35952.2|35832.2|35948.8|35828.8|35960.7|35840.7|35931.2|35811.2|579
1721422500000|2024-07-19 20:55:00|35952.8|35832.8|35958.7|35838.7|35965.6|35845.6|35918.9|35798.9|780
1721592000000|2024-07-21 20:00:00|35918|35773|35917.1|35772.1|35918|35773|35917.1|35772.1|5
1721592300000|2024-07-21 20:05:00|35923.7|35778.7|35930.2|35785.2|35930.2|35785.2|35923.7|35778.7|5
1721592600000|2024-07-21 20:10:00|35925|35780|35931.2|35786.2|35931.2|35786.2|35924.8|35779.8|5
1721592900000|2024-07-21 20:15:00|35924.8|35779.8|35931.2|35786.2|35931.2|35786.2|35924.8|35779.8|2
1721593200000|2024-07-21 20:20:00|35930.8|35785.8|35930.7|35785.7|35930.8|35785.8|35930.7|35785.7|2
1721593500000|2024-07-21 20:25:00|35932.4|35787.4|35923.9|35778.9|35933.3|35788.3|35923.6|35778.6|9
1721593800000|2024-07-21 20:30:00|35924|35779|35919.2|35774.2|35924|35779|35919.1|35774.1|3
1721594100000|2024-07-21 20:35:00|35919.3|35774.3|35926.5|35781.5|35926.5|35781.5|35919.3|35774.3|5
1721594400000|2024-07-21 20:40:00|35944.5|35799.5|35944.5|35799.5|35944.5|35799.5|35944.5|35799.5|1
1721594700000|2024-07-21 20:45:00|35921.4|35776.4|35921.4|35776.4|35921.4|35776.4|35921.4|35776.4|1
1721595300000|2024-07-21 20:55:00|35911.4|35786.4|35927|35807|35929.1|35807|35911.4|35786.4|14
1721595600000|2024-07-21 21:00:00|35905.5|35785.5|35944.3|35824.3|35950.2|35830.2|35905.5|35785.5|23
1721595900000|2024-07-21 21:05:00|35930.1|35810.1|35930.1|35810.1|35930.1|35810.1|35930.1|35810.1|1
1721596200000|2024-07-21 21:10:00|35929.7|35809.7|35933.7|35813.7|35957.7|35837.7|35927.8|35807.8|23
1721596500000|2024-07-21 21:15:00|35939.2|35819.2|35936.3|35816.3|35939.4|35819.4|35933.5|35813.5|47
1721596800000|2024-07-21 21:20:00|35939.1|35819.1|35939.4|35819.4|35940.1|35820.1|35934.2|35814.2|32
1721597100000|2024-07-21 21:25:00|35939.2|35819.2|35936.2|35816.2|35948|35828|35934.1|35814.1|25
1721597400000|2024-07-21 21:30:00|35937.2|35817.2|35940.4|35820.4|35957.4|35837.4|35935.1|35815.1|139
1721597700000|2024-07-21 21:35:00|35937.1|35817.1|35936.6|35816.6|35941.3|35821.3|35936.4|35816.4|133
1721598000000|2024-07-21 21:40:00|35936.7|35816.7|35946.3|35826.3|35947.6|35827.6|35936.7|35816.7|94
1721598300000|2024-07-21 21:45:00|35939.7|35819.7|35935.4|35815.4|35951.8|35831.8|35934.5|35814.5|100
1721598600000|2024-07-21 21:50:00|35935.2|35815.2|35938.1|35818.1|35946.2|35826.2|35935|35815|234
1721598900000|2024-07-21 21:55:00|35936|35816|35937.7|35817.7|35939.8|35819.8|35935.1|35815.1|107
1721599200000|2024-07-21 22:00:00|35937.4|35817.4|35928.3|35808.3|35937.5|35817.5|35923.7|35803.7|235
1721599500000|2024-07-21 22:05:00|35928.2|35808.2|35923.8|35803.8|35940.2|35820.2|35923.7|35803.7|92
1721599800000|2024-07-21 22:10:00|35927.4|35807.4|35926.9|35806.9|35939.7|35819.7|35923.5|35803.5|54
1721600100000|2024-07-21 22:15:00|35926.8|35806.8|35933.7|35813.7|35937.7|35817.7|35919.9|35799.9|124
1721600400000|2024-07-21 22:20:00|35933.4|35813.4|35917.3|35797.3|35933.4|35813.4|35912.5|35792.5|157
1721600700000|2024-07-21 22:25:00|35917.4|35797.4|35916.1|35796.1|35920.2|35800.2|35913.4|35793.4|111
1721601000000|2024-07-21 22:30:00|35916.2|35796.2|35908.4|35788.4|35918.9|35798.9|35908.4|35788.4|92
1721601300000|2024-07-21 22:35:00|35908.5|35788.5|35901.9|35781.9|35910.8|35790.8|35900.7|35780.7|113
1721601600000|2024-07-21 22:40:00|35901.6|35781.6|35895|35775|35903.5|35783.5|35892.3|35772.3|95
1721601900000|2024-07-21 22:45:00|35895.3|35775.3|35895.1|35775.1|35899.6|35779.6|35892.8|35772.8|124
1721602200000|2024-07-21 22:50:00|35895|35775|35901.2|35781.2|35901.2|35781.2|35892.2|35772.2|124
1721602500000|2024-07-21 22:55:00|35897|35777|35893.9|35773.9|35902.6|35782.6|35892|35772|111
1721602800000|2024-07-21 23:00:00|35894.1|35774.1|35895.1|35775.1|35901|35781|35890.8|35770.8|162
1721603100000|2024-07-21 23:05:00|35894.9|35774.9|35892.4|35772.4|35898.1|35778.1|35891.9|35771.9|202
1721603400000|2024-07-21 23:10:00|35892.3|35772.3|35893.8|35773.8|35898.3|35778.3|35890.5|35770.5|157
1721603700000|2024-07-21 23:15:00|35893.7|35773.7|35891.5|35771.5|35895.1|35782.9|35890.8|35770.8|98
1721604000000|2024-07-21 23:20:00|35891.4|35771.4|35891.9|35781.6|35892.8|35797.9|35887.1|35771.1|60
1721604300000|2024-07-21 23:25:00|35891.8|35781.5|35888.6|35774.6|35893.9|35783|35887.5|35769.3|166
1721604600000|2024-07-21 23:30:00|35888.5|35774.7|35885|35765|35891.9|35789.3|35882.4|35763.2|104
1721604900000|2024-07-21 23:35:00|35886.1|35774.7|35893.1|35773.1|35893.3|35785.4|35885.7|35765.7|103
1721605200000|2024-07-21 23:40:00|35893.2|35773.2|35891.3|35780.2|35895.6|35788.3|35882.3|35764.4|177
1721605500000|2024-07-21 23:45:00|35891.4|35780.3|35891.6|35780.7|35899.9|35793.1|35889.3|35770.7|184
1721605800000|2024-07-21 23:50:00|35891.8|35780.9|35868.2|35798.5|35898.9|35809|35855.6|35770.3|396
1721606100000|2024-07-21 23:55:00|35867.8|35798.8|35867.2|35814.2|35877.9|35817.2|35861.6|35791.4|902
1721606400000|2024-07-22 00:00:00|35869.4|35810.3|35859.6|35791.3|35876.5|35814.4|35853.7|35786.2|737
1721606700000|2024-07-22 00:05:00|35858.7|35791.4|35890.3|35829.5|35897.9|35833.5|35856.6|35787.5|583
1721607000000|2024-07-22 00:10:00|35896.7|35828.1|35882.2|35818.1|35902.5|35840.6|35866.8|35804.4|655
1721607300000|2024-07-22 00:15:00|35881.9|35818.3|35869.9|35802.9|35890.5|35829.4|35865.5|35797.6|679
1721607600000|2024-07-22 00:20:00|35870.5|35803.1|35860.8|35795.6|35876.6|35812.1|35857.1|35789.2|531
1721607900000|2024-07-22 00:25:00|35861.1|35796.2|35872|35807.6|35896.9|35836.6|35857.9|35794.7|537
1721608200000|2024-07-22 00:30:00|35875.8|35808.7|35861.7|35806.2|35881.5|35815.5|35856.9|35796.3|498
1721608500000|2024-07-22 00:35:00|35861.5|35805.8|35888.3|35833.1|35890.1|35835.5|35859.2|35803|539
1721608800000|2024-07-22 00:40:00|35889|35829|35881.5|35831.5|35891.4|35837.2|35880.1|35825.3|320
1721609100000|2024-07-22 00:45:00|35882.4|35832.4|35878.8|35828.5|35893.8|35839.5|35875.2|35824.8|282
1721609400000|2024-07-22 00:50:00|35881.6|35830.5|35860.4|35810.3|35883.2|35830.6|35855.6|35800.6|480
1721609700000|2024-07-22 00:55:00|35864.2|35811.4|35871.5|35821.5|35880.2|35830.2|35853.4|35801|402
1721610000000|2024-07-22 01:00:00|35872.3|35822.3|35893.1|35843.1|35899|35849|35847.2|35797.2|489
1721610300000|2024-07-22 01:05:00|35893|35843|35904.1|35854|35904.9|35854.1|35886.6|35836.1|511
1721610600000|2024-07-22 01:10:00|35904|35853.7|35877|35818.5|35908.6|35858.6|35875.1|35817.4|432
1721610900000|2024-07-22 01:15:00|35876|35817.8|35901.9|35847.1|35907.4|35853.7|35875.9|35810|510
1721611200000|2024-07-22 01:20:00|35902.4|35847.6|35864.6|35809.2|35902.4|35848|35864.6|35809.2|394
1721611500000|2024-07-22 01:25:00|35865.6|35810.6|35865|35811.4|35881|35829.9|35857.3|35802.7|392
1721611800000|2024-07-22 01:30:00|35865.9|35812.4|35873.4|35819|35877.4|35823.9|35850.1|35792.3|386
1721612100000|2024-07-22 01:35:00|35874.3|35818.8|35861.1|35806.5|35881.5|35827.2|35852.7|35794.7|371
1721612400000|2024-07-22 01:40:00|35860.8|35804.2|35879.2|35823.5|35880.4|35827.1|35852|35797.5|427
1721612700000|2024-07-22 01:45:00|35878.7|35825.1|35868.2|35815.7|35881|35829.6|35858.6|35804.9|431
1721613000000|2024-07-22 01:50:00|35867.8|35815.4|35874.6|35820.9|35887.4|35835.3|35861|35805.4|538
1721613300000|2024-07-22 01:55:00|35874.8|35820.8|35890.3|35840.3|35900.2|35850.2|35874.5|35820.2|497
1721613600000|2024-07-22 02:00:00|35890.2|35840.2|35914.5|35864.5|35915.5|35865.4|35880.5|35828.2|679
1721613900000|2024-07-22 02:05:00|35914.3|35864.3|35878.5|35822.6|35923.9|35873.9|35872.9|35818.9|472
1721614200000|2024-07-22 02:10:00|35878.1|35823.3|35899.5|35848|35907.8|35857.4|35872.4|35814.2|444
1721614500000|2024-07-22 02:15:00|35899.7|35848.1|35884.8|35832.4|35908.7|35858.7|35882.9|35832.1|495
1721614800000|2024-07-22 02:20:00|35887.7|35832.1|35908.1|35858.1|35909.1|35859.1|35880.6|35829.4|518
1721615100000|2024-07-22 02:25:00|35907.7|35857.7|35890.6|35834|35913.1|35863.1|35875.3|35819.8|427
1721615400000|2024-07-22 02:30:00|35890|35833.3|35880.9|35828.4|35900.5|35850.5|35867.7|35811.7|408
1721615700000|2024-07-22 02:35:00|35881|35828.6|35888.3|35838.3|35893.3|35843.3|35864.8|35811.3|329
1721616000000|2024-07-22 02:40:00|35888.5|35838.5|35895.6|35845.6|35899.3|35845.9|35863.1|35809.8|388
1721616300000|2024-07-22 02:45:00|35895.2|35845.2|35862.3|35804.9|35895.4|35845.4|35854.4|35801|394
1721616600000|2024-07-22 02:50:00|35861.8|35804.2|35880.1|35828.8|35887.9|35835.4|35856.2|35800.3|447
1721616900000|2024-07-22 02:55:00|35879.6|35828.6|35880.7|35830.7|35884.2|35833.8|35870|35814.8|536
1721617200000|2024-07-22 03:00:00|35881.9|35831.9|35875.3|35823.7|35885.2|35833.5|35865.6|35813.3|619
1721617500000|2024-07-22 03:05:00|35875|35825|35873.4|35823.4|35876.5|35826.5|35854|35801.2|489
1721617800000|2024-07-22 03:10:00|35873.7|35823.7|35878.4|35828.4|35879.5|35829.5|35870.3|35820.3|457
1721618100000|2024-07-22 03:15:00|35878.6|35828.6|35873.8|35823.8|35880.8|35830.8|35872.8|35822.8|236
1721618400000|2024-07-22 03:20:00|35874.1|35824.1|35842.6|35792.6|35874.4|35824.4|35839.4|35788.6|181
1721618700000|2024-07-22 03:25:00|35841.5|35791.5|35866|35814.3|35871.8|35821.8|35840.2|35788.9|396
1721619000000|2024-07-22 03:30:00|35863.5|35812.3|35863.9|35813.9|35877.6|35827.6|35861.1|35805.9|320
1721619300000|2024-07-22 03:35:00|35864.3|35814.3|35876.7|35826.7|35878.8|35828.8|35862.6|35812.2|275
1721619600000|2024-07-22 03:40:00|35876.5|35826.5|35874.8|35824.8|35877.3|35826.9|35868.7|35818.6|281
1721619900000|2024-07-22 03:45:00|35874.7|35824.7|35878.1|35828.1|35879.7|35829.7|35869.9|35819.9|410
1721620200000|2024-07-22 03:50:00|35878.2|35828.2|35875.5|35825.5|35879|35829|35871.5|35821.5|366
1721620500000|2024-07-22 03:55:00|35876.3|35826.3|35876.8|35826.8|35882|35832|35874.1|35824.1|383
1721620800000|2024-07-22 04:00:00|35878.1|35828.1|35883.9|35833.9|35884.4|35834.4|35873.6|35823.6|423
1721621100000|2024-07-22 04:05:00|35882|35832|35887.7|35837.7|35888.2|35838.2|35879.5|35829.5|376
1721621400000|2024-07-22 04:10:00|35888|35838|35859.1|35809.1|35889.9|35839.9|35858.7|35808.7|408
1721621700000|2024-07-22 04:15:00|35860|35810|35881.3|35831.3|35882|35832|35856.7|35806.7|327
1721622000000|2024-07-22 04:20:00|35881.4|35831.4|35879.6|35829.6|35882.7|35832.7|35869.8|35819.8|374
1721622300000|2024-07-22 04:25:00|35880.2|35830.2|35878.2|35828.2|35883.6|35833.6|35874.5|35824.5|417
1721622600000|2024-07-22 04:30:00|35876.9|35826.9|35881.1|35831.1|35885|35835|35874.2|35824.2|391
1721622900000|2024-07-22 04:35:00|35881.4|35831.4|35880.6|35830.6|35883.9|35833.9|35876|35826|370
1721623200000|2024-07-22 04:40:00|35879.2|35829.2|35883.8|35833.8|35884.4|35834.4|35878.1|35828.1|368
1721623500000|2024-07-22 04:45:00|35884.1|35834.1|35882.3|35832.3|35888|35838|35878.8|35828.2|344
1721623800000|2024-07-22 04:50:00|35882.2|35832.2|35883.7|35833.7|35884.7|35834.7|35879.3|35829.3|302
1721624100000|2024-07-22 04:55:00|35884|35834|35890.4|35840.4|35898.1|35848.1|35883.4|35833.4|365
1721624400000|2024-07-22 05:00:00|35890.6|35840.6|35880.9|35830.9|35893.3|35843.3|35880.2|35829.8|399
1721624700000|2024-07-22 05:05:00|35880.8|35830.8|35895.5|35845.5|35897.5|35847.5|35880.4|35830.4|403
1721625000000|2024-07-22 05:10:00|35895.3|35845.3|35897.1|35847.1|35902.7|35852.7|35893.6|35843.6|335
1721625300000|2024-07-22 05:15:00|35897|35847|35893.8|35843.8|35897.5|35847.5|35876.8|35826.8|309
1721625600000|2024-07-22 05:20:00|35893.7|35843.7|35898.7|35848.7|35903.7|35851.7|35893.7|35843.7|370
1721625900000|2024-07-22 05:25:00|35898.8|35848.8|35875.9|35825.9|35899.3|35849.3|35875.9|35825.9|367
1721626200000|2024-07-22 05:30:00|35876.1|35826.1|35899.7|35849.7|35899.7|35849.7|35874|35824|260
1721626500000|2024-07-22 05:35:00|35899.8|35849.8|35901.1|35851.1|35904.1|35854.1|35885.1|35833.8|276
1721626800000|2024-07-22 05:40:00|35900.8|35850.8|35907.1|35857.1|35909.7|35859.7|35896.6|35846.6|288
1721627100000|2024-07-22 05:45:00|35907.7|35857.7|35914.8|35864.8|35920.2|35870.2|35896.7|35846.7|382
1721627400000|2024-07-22 05:50:00|35914.5|35864.5|35908.8|35858.8|35917.6|35867.6|35898|35844.7|399
1721627700000|2024-07-22 05:55:00|35911.2|35861.2|35912|35855.1|35920.8|35867.1|35903.6|35848.8|358
1721628000000|2024-07-22 06:00:00|35909.5|35859.5|35888.5|35868.5|35909.5|35871.4|35882.4|35841.4|449
1721628300000|2024-07-22 06:05:00|35888.6|35868.6|35882.7|35862.7|35902.6|35871.1|35881.8|35848.2|390
1721628600000|2024-07-22 06:10:00|35882.1|35862.1|35883.1|35863.1|35885.7|35865.7|35875.6|35855.6|379
1721628900000|2024-07-22 06:15:00|35883.9|35863.9|35909.1|35859.1|35909.2|35882.4|35879.4|35857|344
1721629200000|2024-07-22 06:20:00|35909.4|35859.4|35896.8|35876.8|35923.6|35889.4|35891.9|35859.4|343
1721629500000|2024-07-22 06:25:00|35897.3|35877.3|35891.9|35871.9|35898.4|35878.4|35885|35865|421
1721629800000|2024-07-22 06:30:00|35892|35872|35885.7|35835.7|35903.3|35874.9|35881.8|35831.8|357
1721630100000|2024-07-22 06:35:00|35886.4|35836.4|35888.1|35838.1|35899.2|35849.2|35865.5|35815.5|482
1721630400000|2024-07-22 06:40:00|35888|35838|35858.9|35808.9|35890.1|35840.1|35841.6|35802.5|516
1721630700000|2024-07-22 06:45:00|35860.1|35810.1|35868|35848|35881.6|35848|35858|35810.1|302
1721631000000|2024-07-22 06:50:00|35868.5|35848.5|35883.2|35863.2|35894.9|35868.6|35862.4|35833.2|311
1721631300000|2024-07-22 06:55:00|35883.4|35863.4|35920.8|35900.8|35922.3|35902.3|35876.9|35853.9|376
1721631600000|2024-07-22 07:00:00|35921.1|35901.1|35919.3|35899.3|35933.2|35913.2|35914.1|35894.1|398
1721631900000|2024-07-22 07:05:00|35919.6|35899.6|35940.4|35920.4|35950|35920.7|35915.8|35876.6|449
1721632200000|2024-07-22 07:10:00|35941.1|35921.1|35939.5|35919.5|35954.6|35934.6|35930|35897.3|388
1721632500000|2024-07-22 07:15:00|35939.8|35919.8|35941.2|35921.2|35967.3|35928.5|35931.8|35899|344
1721632800000|2024-07-22 07:20:00|35941.1|35921.1|35927.8|35907.8|35942.5|35922.5|35923|35903|361
1721633100000|2024-07-22 07:25:00|35928.2|35908.2|35901.6|35881.6|35928.3|35908.3|35901.6|35881.6|296
1721633400000|2024-07-22 07:30:00|35901.8|35881.8|35909.6|35889.6|35914.5|35890.7|35893.1|35857|315
1721633700000|2024-07-22 07:35:00|35909.5|35889.5|35906.6|35886.6|35914.5|35894.5|35903.7|35883.7|281
1721634000000|2024-07-22 07:40:00|35906.5|35886.5|35905.6|35885.6|35911.2|35891.2|35900.3|35880.3|225
1721634300000|2024-07-22 07:45:00|35905.7|35885.7|35906.3|35886.3|35917.3|35897.3|35902.4|35882.4|238
1721634600000|2024-07-22 07:50:00|35905.4|35885.4|35886.7|35866.7|35913.9|35893.9|35886.7|35866.7|237
1721634900000|2024-07-22 07:55:00|35886.6|35866.6|35874.2|35854.2|35890.1|35870.1|35869.9|35849.9|286
1721635200000|2024-07-22 08:00:00|35874|35854|35850.6|35830.6|35883.9|35863.9|35850.6|35830.6|325
1721635500000|2024-07-22 08:05:00|35850.8|35830.8|35864.2|35844.2|35864.2|35844.2|35849.6|35829.6|221
1721635800000|2024-07-22 08:10:00|35864.3|35844.3|35845.5|35825.5|35866.1|35846.1|35844.4|35824.4|253
1721636100000|2024-07-22 08:15:00|35845.4|35825.4|35850.5|35830.5|35850.9|35830.9|35841.6|35821.6|230
1721636400000|2024-07-22 08:20:00|35850.4|35830.4|35837.6|35817.6|35856.7|35836.7|35836.2|35816.2|264
1721636700000|2024-07-22 08:25:00|35838.1|35818.1|35836.7|35816.7|35845.4|35825.4|35836.7|35816.7|237
1721637000000|2024-07-22 08:30:00|35836.2|35816.2|35822.8|35802.8|35836.8|35816.8|35820.2|35800.2|205
1721637300000|2024-07-22 08:35:00|35822.9|35802.9|35823.6|35803.6|35824.6|35804.6|35815.4|35795.4|208
1721637600000|2024-07-22 08:40:00|35824.1|35804.1|35826|35806|35831.5|35811.5|35824.1|35804.1|211
1721637900000|2024-07-22 08:45:00|35826.3|35806.3|35838.5|35818.5|35846.4|35826.4|35825.8|35805.8|198
1721638200000|2024-07-22 08:50:00|35838.2|35818.2|35821.8|35801.8|35840.4|35820.4|35821.4|35801.4|221
1721638500000|2024-07-22 08:55:00|35821.4|35801.4|35832.4|35812.4|35834.2|35814.2|35812.3|35792.3|307
1721638800000|2024-07-22 09:00:00|35832.3|35812.3|35820.3|35800.3|35835.9|35815.9|35818.9|35798.9|295
1721639100000|2024-07-22 09:05:00|35820.7|35800.7|35797|35777|35832.3|35812.3|35793.5|35773.5|297
1721639400000|2024-07-22 09:10:00|35797.4|35777.4|35804.3|35784.3|35805|35785|35796.1|35776.1|199
1721639700000|2024-07-22 09:15:00|35804.4|35784.4|35774.5|35754.5|35805.4|35785.4|35773.1|35753.1|190
1721640000000|2024-07-22 09:20:00|35774.4|35754.4|35775.5|35755.5|35782.4|35762.4|35772.8|35752.8|203
1721640300000|2024-07-22 09:25:00|35775.8|35755.8|35773.1|35753.1|35778.9|35758.9|35771.7|35751.7|212
1721640600000|2024-07-22 09:30:00|35773.5|35753.5|35775.5|35755.5|35777.8|35757.8|35769.7|35749.7|158
1721640900000|2024-07-22 09:35:00|35775.4|35755.4|35772.1|35752.1|35777.9|35757.9|35770.7|35750.7|168
1721641200000|2024-07-22 09:40:00|35772.2|35752.2|35774.8|35754.8|35775.3|35755.3|35754.7|35734.7|179
1721641500000|2024-07-22 09:45:00|35774.6|35754.6|35772.8|35752.8|35777.6|35757.6|35766.1|35746.1|148
1721641800000|2024-07-22 09:50:00|35772.6|35752.6|35764.7|35744.7|35779.7|35759.7|35764.7|35744.7|157
1721642100000|2024-07-22 09:55:00|35764.5|35744.5|35753.2|35733.2|35771.1|35751.1|35752.8|35732.8|389
1721642400000|2024-07-22 10:00:00|35752.9|35732.9|35764|35744|35765.7|35745.7|35752.4|35732.4|259
1721642700000|2024-07-22 10:05:00|35764.2|35744.2|35777.9|35757.9|35779.6|35759.6|35757.6|35737.6|241
1721643000000|2024-07-22 10:10:00|35778|35758|35775.3|35755.3|35779|35759|35774.8|35754.8|212
1721643300000|2024-07-22 10:15:00|35775.4|35755.4|35773.2|35753.2|35775.4|35755.4|35770.5|35750.5|149
1721643600000|2024-07-22 10:20:00|35772.9|35752.9|35761.1|35741.1|35772.9|35752.9|35759.3|35739.3|183
1721643900000|2024-07-22 10:25:00|35761.8|35741.8|35753.6|35733.6|35762.4|35742.4|35746.6|35726.6|208
1721644200000|2024-07-22 10:30:00|35753.3|35733.3|35743.3|35723.3|35761|35741|35739.3|35719.3|201
1721644500000|2024-07-22 10:35:00|35743.6|35723.6|35734.8|35714.8|35743.8|35723.8|35724.4|35704.4|256
1721644800000|2024-07-22 10:40:00|35735|35715|35741.6|35721.6|35749.6|35729.6|35724.1|35704.1|259
1721645100000|2024-07-22 10:45:00|35741.1|35721.1|35734.4|35714.4|35751.2|35731.2|35733.1|35713.1|218
1721645400000|2024-07-22 10:50:00|35735.6|35715.6|35748.8|35728.8|35751.2|35731.2|35735.6|35715.6|171
1721645700000|2024-07-22 10:55:00|35749.2|35729.2|35730.6|35710.6|35750.7|35730.7|35729.2|35709.2|198
1721646000000|2024-07-22 11:00:00|35730.4|35710.4|35730.3|35710.3|35733.1|35713.1|35721.6|35701.6|261
1721646300000|2024-07-22 11:05:00|35730.5|35710.5|35731.1|35711.1|35732.4|35712.4|35722.4|35702.4|230
1721646600000|2024-07-22 11:10:00|35730.8|35710.8|35756.8|35736.8|35759.7|35739.7|35727.7|35707.7|212
1721646900000|2024-07-22 11:15:00|35757.4|35737.4|35764.3|35744.3|35765.5|35745.5|35757.2|35737.2|204
1721647200000|2024-07-22 11:20:00|35764.2|35744.2|35773.9|35753.9|35775.3|35755.3|35763.6|35743.6|181
1721647500000|2024-07-22 11:25:00|35774|35754|35793.4|35773.4|35793.9|35773.9|35772.6|35752.6|204
1721647800000|2024-07-22 11:30:00|35793.2|35773.2|35788.6|35768.6|35794.7|35774.7|35780|35760|220
1721648100000|2024-07-22 11:35:00|35788.3|35768.3|35794|35774|35794.5|35774.5|35783.5|35763.5|205
1721648400000|2024-07-22 11:40:00|35793.9|35773.9|35792.9|35772.9|35796.3|35776.3|35790|35770|174
1721648700000|2024-07-22 11:45:00|35793.1|35773.1|35784.1|35764.1|35794.4|35774.4|35783.5|35763.5|141
1721649000000|2024-07-22 11:50:00|35784.2|35764.2|35795.3|35775.3|35795.5|35775.5|35783.7|35763.7|196
1721649300000|2024-07-22 11:55:00|35795.2|35775.2|35790.9|35770.9|35796.7|35776.7|35789.4|35769.4|274
1721649600000|2024-07-22 12:00:00|35790.4|35770.4|35788.1|35768.1|35794.8|35774.8|35779.9|35759.9|282
1721649900000|2024-07-22 12:05:00|35788.2|35768.2|35805|35785|35808.2|35788.2|35786.4|35766.4|295
1721650200000|2024-07-22 12:10:00|35805.2|35785.2|35829.8|35809.8|35830.9|35810.9|35804.7|35784.7|269
1721650500000|2024-07-22 12:15:00|35829.1|35809.1|35819.2|35799.2|35829.3|35809.3|35814.5|35794.5|334
1721650800000|2024-07-22 12:20:00|35820.3|35800.3|35787.8|35767.8|35820.3|35800.3|35786.8|35766.8|329
1721651100000|2024-07-22 12:25:00|35787.5|35767.5|35827.4|35777.4|35827.4|35794.3|35787.5|35767.5|307
1721651400000|2024-07-22 12:30:00|35825.1|35775.1|35803.1|35783.1|35825.2|35790.3|35789.1|35769.1|358
1721651700000|2024-07-22 12:35:00|35803|35783|35804|35784|35816.9|35796.9|35801.2|35781.2|302
1721652000000|2024-07-22 12:40:00|35804.2|35784.2|35815.7|35795.7|35815.7|35795.7|35798.3|35778.3|283
1721652300000|2024-07-22 12:45:00|35816|35796|35812.7|35792.7|35839.9|35819.9|35810.4|35790.4|448
1721652600000|2024-07-22 12:50:00|35812.5|35792.5|35821.9|35801.9|35823.6|35803.6|35808.9|35788.9|314
1721652900000|2024-07-22 12:55:00|35821.7|35801.7|35834.8|35814.8|35845.4|35825.4|35819.1|35799.1|392
1721653200000|2024-07-22 13:00:00|35834.9|35814.9|35854|35834|35854.2|35834.2|35831.5|35811.5|343
1721653500000|2024-07-22 13:05:00|35853.9|35833.9|35847.5|35827.5|35860.3|35840.3|35841.9|35821.9|377
1721653800000|2024-07-22 13:10:00|35848|35828|35850.9|35830.9|35852.8|35832.8|35837.4|35817.4|273
1721654100000|2024-07-22 13:15:00|35851|35831|35839|35819|35861.1|35841.1|35836.8|35816.8|388
1721654400000|2024-07-22 13:20:00|35839.5|35819.5|35834.4|35814.4|35844.6|35824.6|35830.6|35810.6|367
1721654700000|2024-07-22 13:25:00|35834.8|35814.8|35836.2|35816.2|35840|35820|35830.1|35810.1|286
1721655000000|2024-07-22 13:30:00|35837.1|35817.1|35806.6|35786.6|35837.4|35817.4|35806.2|35786.2|387
1721655300000|2024-07-22 13:35:00|35806.2|35786.2|35823.9|35803.9|35829.6|35809.6|35805|35785|407
1721655600000|2024-07-22 13:40:00|35823.7|35803.7|35820.4|35800.4|35832|35812|35812.2|35792.2|447
1721655900000|2024-07-22 13:45:00|35820.2|35800.2|35821.8|35801.8|35826.7|35806.7|35815.5|35795.5|350
1721656200000|2024-07-22 13:50:00|35821.6|35801.6|35817.8|35797.8|35840.3|35820.3|35812.7|35792.7|327
1721656500000|2024-07-22 13:55:00|35817.7|35797.7|35815.6|35795.6|35828.7|35808.7|35800.3|35780.3|429
1721656800000|2024-07-22 14:00:00|35815.2|35795.2|35807.6|35787.6|35816.1|35796.1|35800|35780|354
1721657100000|2024-07-22 14:05:00|35808.2|35788.2|35820.9|35800.9|35821.3|35801.3|35802.6|35782.6|346
1721657400000|2024-07-22 14:10:00|35821.1|35801.1|35819.6|35799.6|35822.1|35802.1|35811.2|35791.2|341
1721657700000|2024-07-22 14:15:00|35820.1|35800.1|35821.3|35801.3|35834.7|35814.7|35820.1|35800.1|371
1721658000000|2024-07-22 14:20:00|35821.4|35801.4|35814.6|35794.6|35821.8|35801.8|35813.3|35793.3|363
1721658300000|2024-07-22 14:25:00|35814.5|35794.5|35800.3|35780.3|35817.5|35797.5|35799.6|35779.6|288
1721658600000|2024-07-22 14:30:00|35799.9|35779.9|35801.9|35781.9|35808.2|35788.2|35797.8|35777.8|304
1721658900000|2024-07-22 14:35:00|35802|35782|35800.9|35780.9|35807.8|35787.8|35799.3|35779.3|228
1721659200000|2024-07-22 14:40:00|35801.1|35781.1|35796.4|35776.4|35805.6|35785.6|35795.6|35775.6|307
1721659500000|2024-07-22 14:45:00|35796.5|35776.5|35810.5|35790.5|35816.9|35796.9|35794.2|35774.2|349
1721659800000|2024-07-22 14:50:00|35810.6|35790.6|35793.4|35773.4|35810.6|35790.6|35788.9|35768.9|364
1721660100000|2024-07-22 14:55:00|35792.8|35772.8|35782.5|35762.5|35794.1|35774.1|35776.7|35756.7|338
1721660400000|2024-07-22 15:00:00|35782.8|35762.8|35777.5|35757.5|35790.2|35770.2|35773.1|35753.1|295
1721660700000|2024-07-22 15:05:00|35777.3|35757.3|35783.4|35763.4|35785.2|35765.2|35770.7|35750.7|291
1721661000000|2024-07-22 15:10:00|35783.7|35763.7|35773.9|35753.9|35784.9|35764.9|35770.3|35750.3|304
1721661300000|2024-07-22 15:15:00|35774.1|35754.1|35772.5|35752.5|35781.7|35761.7|35767.4|35747.4|381
1721661600000|2024-07-22 15:20:00|35772.6|35752.6|35774.3|35754.3|35779.6|35759.6|35771.2|35751.2|297
1721661900000|2024-07-22 15:25:00|35774.2|35754.2|35777.4|35757.4|35778.9|35758.9|35765.9|35745.9|318
1721662200000|2024-07-22 15:30:00|35777.2|35757.2|35787.4|35767.4|35790.5|35770.5|35777.2|35757.2|249
1721662500000|2024-07-22 15:35:00|35787.3|35767.3|35787.2|35767.2|35788.4|35768.4|35780.5|35760.5|339
1721662800000|2024-07-22 15:40:00|35787.4|35767.4|35795.5|35775.5|35807.7|35787.7|35786.7|35766.7|325
1721663100000|2024-07-22 15:45:00|35795.6|35775.6|35793.2|35773.2|35799.7|35779.7|35788.5|35768.5|306
1721663400000|2024-07-22 15:50:00|35793.3|35773.3|35795.9|35775.9|35803.8|35783.8|35793.3|35773.3|327
1721663700000|2024-07-22 15:55:00|35796.7|35776.7|35799.6|35779.6|35800.7|35780.7|35791.8|35771.8|261
1721664000000|2024-07-22 16:00:00|35799.5|35779.5|35815.2|35765.2|35817.4|35780.3|35799.1|35761.8|235
1721664300000|2024-07-22 16:05:00|35814.5|35764.5|35807.2|35757.2|35815.2|35765.2|35804.4|35754.4|237
1721664600000|2024-07-22 16:10:00|35807.5|35757.5|35801.6|35751.6|35809.6|35759.6|35797.5|35747.5|284
1721664900000|2024-07-22 16:15:00|35800.3|35750.3|35798.9|35748.9|35802.2|35752.2|35793|35743|273
1721665200000|2024-07-22 16:20:00|35799.1|35749.1|35795.9|35745.9|35801.5|35751.5|35794.5|35744.5|220
1721665500000|2024-07-22 16:25:00|35795.5|35745.5|35801.3|35751.3|35801.7|35751.7|35794.9|35744.9|193
1721665800000|2024-07-22 16:30:00|35801.5|35751.5|35799.8|35749.8|35805|35755|35798|35748|216
1721666100000|2024-07-22 16:35:00|35799.6|35749.6|35792.8|35742.8|35801.2|35751.2|35791.5|35741.5|178
1721666400000|2024-07-22 16:40:00|35792.9|35742.9|35825|35775|35832.3|35787.1|35792.5|35742.5|273
1721666700000|2024-07-22 16:45:00|35825.4|35775.4|35820.9|35770.9|35828|35778|35814.6|35764.6|524
1721667000000|2024-07-22 16:50:00|35820.8|35770.8|35805.5|35785.5|35826.7|35785.8|35804.5|35770.3|250
1721667300000|2024-07-22 16:55:00|35805.4|35785.4|35807.5|35787.5|35822|35789.9|35804.2|35769.1|171
1721667600000|2024-07-22 17:00:00|35807.2|35787.2|35800.6|35780.6|35809.8|35789.8|35798.5|35778.5|173
1721667900000|2024-07-22 17:05:00|35800.1|35780.1|35800|35780|35800.9|35780.9|35796.5|35776.5|163
1721668200000|2024-07-22 17:10:00|35800.1|35780.1|35790.7|35770.7|35800.7|35780.7|35790.1|35770.1|129
1721668500000|2024-07-22 17:15:00|35790.6|35770.6|35796.7|35776.7|35798.3|35778.3|35789.3|35769.3|124
1721668800000|2024-07-22 17:20:00|35796.9|35776.9|35799.3|35779.3|35802.6|35782.6|35796.2|35776.2|193
1721669100000|2024-07-22 17:25:00|35799.1|35779.1|35797.4|35777.4|35800.6|35780.6|35793.9|35773.9|205
1721669400000|2024-07-22 17:30:00|35797.3|35777.3|35789.9|35769.9|35818|35787.1|35787.3|35767.3|149
1721669700000|2024-07-22 17:35:00|35790|35770|35791|35771|35795.6|35775.6|35790|35770|130
1721670000000|2024-07-22 17:40:00|35790.8|35770.8|35791.1|35771.1|35792.9|35772.9|35790.1|35770.1|100
1721670300000|2024-07-22 17:45:00|35790.9|35770.9|35786.5|35766.5|35790.9|35770.9|35784.3|35764.3|136
1721670600000|2024-07-22 17:50:00|35786.2|35766.2|35787|35767|35788.1|35768.1|35785.6|35765.6|93
1721670900000|2024-07-22 17:55:00|35787.1|35767.1|35785.8|35765.8|35792|35772|35784|35764|126
1721671200000|2024-07-22 18:00:00|35785.6|35765.6|35797.9|35777.9|35798|35778|35784.3|35764.3|183
1721671500000|2024-07-22 18:05:00|35797.7|35777.7|35796|35776|35800.2|35780.2|35793.4|35773.4|223
1721671800000|2024-07-22 18:10:00|35796.4|35776.4|35799.4|35779.4|35799.6|35779.6|35794.1|35774.1|144
1721672100000|2024-07-22 18:15:00|35799|35779|35795.2|35775.2|35799.8|35779.8|35793.7|35773.7|160
1721672400000|2024-07-22 18:20:00|35795.7|35775.7|35792.8|35772.8|35796.6|35776.6|35790.8|35770.8|128
1721672700000|2024-07-22 18:25:00|35793.1|35773.1|35797.4|35777.4|35797.4|35777.4|35791.1|35771.1|136
1721673000000|2024-07-22 18:30:00|35797.9|35777.9|35793.2|35773.2|35798.6|35778.6|35791.7|35771.7|129
1721673300000|2024-07-22 18:35:00|35793.7|35773.7|35794.3|35774.3|35797.3|35777.3|35793.7|35773.7|119
1721673600000|2024-07-22 18:40:00|35794.7|35774.7|35796.7|35776.7|35797.6|35777.6|35792.4|35772.4|129
1721673900000|2024-07-22 18:45:00|35797.5|35777.5|35795.5|35775.5|35797.5|35777.5|35794.3|35774.3|120
1721674200000|2024-07-22 18:50:00|35796|35776|35791.3|35771.3|35796|35776|35789.6|35769.6|101
1721674500000|2024-07-22 18:55:00|35791.4|35771.4|35793|35773|35796.2|35776.2|35790.5|35770.5|162
1721674800000|2024-07-22 19:00:00|35793.1|35773.1|35815|35765|35816|35781.1|35793.1|35762.9|162
1721675100000|2024-07-22 19:05:00|35814.7|35764.7|35812.8|35762.8|35817.1|35767.1|35810.4|35760.4|169
1721675400000|2024-07-22 19:10:00|35812.9|35762.9|35811.8|35761.8|35812.9|35762.9|35809.2|35759.2|151
1721675700000|2024-07-22 19:15:00|35811.7|35761.7|35799.3|35779.3|35814|35779.5|35798.5|35761.1|68
1721676000000|2024-07-22 19:20:00|35799.6|35779.6|35798.5|35778.5|35800.4|35780.4|35798.1|35778.1|103
1721676300000|2024-07-22 19:25:00|35798.7|35778.7|35801|35781|35801.2|35781.2|35798|35778|126
1721676600000|2024-07-22 19:30:00|35800.7|35780.7|35801|35781|35801.8|35781.8|35800|35780|55
1721676900000|2024-07-22 19:35:00|35801.1|35781.1|35813.2|35763.2|35815.1|35781.4|35798.7|35762.8|73
1721677200000|2024-07-22 19:40:00|35813.1|35763.1|35798.4|35778.4|35813.3|35779.4|35796.9|35762.4|51
1721677500000|2024-07-22 19:45:00|35798.6|35778.6|35817.1|35767.1|35817.4|35779.8|35797.3|35764.3|99
1721677800000|2024-07-22 19:50:00|35817.4|35767.4|35818.9|35768.9|35818.9|35781.7|35800.9|35765.5|88
1721678100000|2024-07-22 19:55:00|35818.7|35768.7|35802.8|35782.8|35820.1|35783.7|35801.9|35766.8|115
1721678400000|2024-07-22 20:00:00|35801.3|35781.3|35804.8|35784.8|35805.8|35785.8|35800|35780|106
1721678700000|2024-07-22 20:05:00|35804.7|35784.7|35803.1|35783.1|35806.1|35786.1|35803.1|35783.1|58
1721679000000|2024-07-22 20:10:00|35802.6|35782.6|35802|35782|35804.1|35784.1|35799.8|35779.8|95
1721679300000|2024-07-22 20:15:00|35803.1|35783.1|35802.6|35782.6|35803.1|35783.1|35801|35781|83
1721679600000|2024-07-22 20:20:00|35801.8|35781.8|35800.7|35780.7|35804.7|35784.7|35800.7|35780.7|59
1721679900000|2024-07-22 20:25:00|35800.6|35780.6|35814.5|35764.5|35817.6|35782.1|35799.9|35762.9|101
1721680200000|2024-07-22 20:30:00|35814.3|35764.3|35814.1|35764.1|35815.8|35765.8|35811.9|35761.9|71
1721680500000|2024-07-22 20:35:00|35815.2|35765.2|35813.6|35763.6|35815.6|35765.6|35812.7|35762.7|42
1721680800000|2024-07-22 20:40:00|35813.5|35763.5|35810.5|35760.5|35815.5|35765.5|35807.8|35757.8|61
1721681100000|2024-07-22 20:45:00|35809.2|35759.2|35811.5|35753.7|35819.2|35760.1|35808|35746.9|411
1721681400000|2024-07-22 20:50:00|35811.2|35754.3|35798.2|35745.1|35816.3|35760.5|35798|35737.4|337
1721681700000|2024-07-22 20:55:00|35797.3|35742.9|35820|35709.5|35821|35746.1|35796.4|35704.2|380
1721682000000|2024-07-22 21:00:00|35820.8|35713.9|35841.6|35721.6|35841.6|35721.6|35820.8|35703.8|56
1721682300000|2024-07-22 21:05:00|35841.4|35721.4|35840.4|35720.4|35856|35736|35834.5|35714.5|93
1721682600000|2024-07-22 21:10:00|35840.7|35720.7|35840.4|35720.4|35857.6|35737.6|35837|35717|136
1721682900000|2024-07-22 21:15:00|35838|35718|35837.6|35717.6|35856.1|35736.1|35836.2|35716.2|95
1721683200000|2024-07-22 21:20:00|35837.7|35717.7|35846.8|35726.8|35854.6|35734.6|35836.6|35716.6|88
1721683500000|2024-07-22 21:25:00|35847.5|35727.5|35835.6|35715.6|35859.5|35739.5|35835.5|35715.5|89
1721683800000|2024-07-22 21:30:00|35835.3|35715.3|35833.7|35713.7|35837.5|35717.5|35833.5|35713.5|80
1721684100000|2024-07-22 21:35:00|35832.5|35712.5|35827|35707|35832.5|35712.5|35826.9|35706.9|144
1721684400000|2024-07-22 21:40:00|35829.4|35709.4|35820|35700|35836.8|35716.8|35820|35700|206
1721684700000|2024-07-22 21:45:00|35819.8|35699.8|35827.9|35707.9|35843.1|35723.1|35819.4|35699.4|168
1721685000000|2024-07-22 21:50:00|35827.8|35707.8|35832.2|35712.2|35832.8|35712.8|35827.8|35707.8|115
1721685300000|2024-07-22 21:55:00|35832.1|35712.1|35835.8|35715.8|35835.9|35715.9|35830.3|35710.3|89
1721685600000|2024-07-22 22:00:00|35835.6|35715.6|35826.9|35710.8|35837.3|35725.7|35819.4|35701.4|181
1721685900000|2024-07-22 22:05:00|35826.5|35710.9|35816|35720.1|35828.2|35727.3|35813|35708.2|80
1721686200000|2024-07-22 22:10:00|35814.7|35724.1|35830.5|35710.5|35831|35727.1|35814.7|35704.9|256
1721686500000|2024-07-22 22:15:00|35829.7|35710.3|35823.3|35713|35829.7|35728.1|35814|35710|81
1721686800000|2024-07-22 22:20:00|35823.5|35712.8|35816|35723.6|35824.8|35727.8|35811|35712.8|102
1721687100000|2024-07-22 22:25:00|35816.4|35723.2|35821.9|35716.7|35826.6|35734.8|35812.8|35710.4|133
1721687400000|2024-07-22 22:30:00|35821.8|35727.7|35813|35734|35826.7|35734|35812.2|35708.2|46
1721687700000|2024-07-22 22:35:00|35812.9|35726.6|35815|35720.4|35823.8|35740|35809|35711.4|61
1721688000000|2024-07-22 22:40:00|35814.9|35720.5|35816|35723.6|35823.3|35733.7|35810|35714|63
1721688300000|2024-07-22 22:45:00|35815.9|35722.9|35826.1|35711.3|35829.2|35725.4|35815.9|35708|100
1721688600000|2024-07-22 22:50:00|35826|35711|35817.8|35718.9|35826.1|35731.9|35814.5|35710.1|47
1721688900000|2024-07-22 22:55:00|35818|35719.2|35827.9|35716.5|35829.9|35725.2|35811|35707.6|68
1721689200000|2024-07-22 23:00:00|35827.3|35717.1|35825.4|35716.9|35828.2|35727.7|35817|35715.1|86
1721689500000|2024-07-22 23:05:00|35825.2|35727.2|35817|35729|35828.2|35731.9|35815.7|35708.2|58
1721689800000|2024-07-22 23:10:00|35816.9|35718.6|35826.3|35719|35827|35732.5|35815.3|35718.4|56
1721690100000|2024-07-22 23:15:00|35826.2|35729.1|35814.2|35730.5|35826.9|35731.9|35814.2|35717.5|85
1721690400000|2024-07-22 23:20:00|35814.6|35730.6|35814.1|35731.4|35823.6|35734.2|35807.1|35719.5|77
1721690700000|2024-07-22 23:25:00|35813.9|35736.6|35803.7|35734.3|35819.1|35737.7|35803.6|35729.7|50
1721691000000|2024-07-22 23:30:00|35809|35734.5|35821.8|35729.4|35821.8|35735.4|35803.6|35726.2|79
1721691300000|2024-07-22 23:35:00|35811|35731.1|35816.9|35732|35824.3|35736.5|35805.9|35727.8|54
1721691600000|2024-07-22 23:40:00|35823.6|35731.9|35822.9|35715.3|35823.6|35732.5|35814.2|35714.7|62
1721691900000|2024-07-22 23:45:00|35822.8|35716|35815|35731.9|35822.8|35731.9|35811.8|35715.8|77
1721692200000|2024-07-22 23:50:00|35818.9|35729.5|35821.2|35733.6|35829.9|35737.1|35812.2|35722|93
1721692500000|2024-07-22 23:55:00|35821.7|35735.8|35818.7|35736.7|35822.7|35736.7|35817.5|35732.5|37
1721692800000|2024-07-23 00:00:00|35818.8|35738.2|35793|35740.7|35844.5|35753.1|35789.5|35719.8|455
1721693100000|2024-07-23 00:05:00|35792.9|35739.7|35797.8|35747.8|35803.5|35750|35778.6|35721.7|833
1721693400000|2024-07-23 00:10:00|35797.4|35747.4|35818.7|35763.6|35820.6|35767.5|35797.4|35744.2|701
1721693700000|2024-07-23 00:15:00|35818.3|35763.9|35789.1|35733|35818.3|35763.9|35781.6|35725.5|776
1721694000000|2024-07-23 00:20:00|35789.6|35732.2|35820.5|35767.1|35820.5|35769.7|35783.6|35728.4|653
1721694300000|2024-07-23 00:25:00|35820.3|35767.6|35804.9|35754.9|35823.6|35769.8|35798.1|35745|581
1721694600000|2024-07-23 00:30:00|35806.6|35755.9|35823.9|35765.3|35824.5|35769.9|35786.1|35729.3|547
1721694900000|2024-07-23 00:35:00|35823.5|35765.7|35817.3|35765|35823.5|35771.4|35807.6|35756|484
1721695200000|2024-07-23 00:40:00|35818.5|35767.1|35825.4|35773|35825.4|35773|35795.8|35739.7|529
1721695500000|2024-07-23 00:45:00|35824.4|35772.7|35822.2|35771.1|35833.8|35783.8|35814.9|35761.7|439
1721695800000|2024-07-23 00:50:00|35822.5|35772.2|35815.1|35754.6|35830.6|35777.7|35791.1|35739|539
1721696100000|2024-07-23 00:55:00|35814.8|35755.2|35807.3|35757.1|35822.7|35768.1|35805.8|35753.7|557
1721696400000|2024-07-23 01:00:00|35807.6|35757.6|35819.5|35763.7|35828.8|35771.1|35794.5|35744.5|538
1721696700000|2024-07-23 01:05:00|35818.5|35763.3|35817.9|35767.9|35823.5|35773.1|35805.9|35755.8|419
1721697000000|2024-07-23 01:10:00|35817.8|35767.8|35813.6|35762.8|35821.4|35771.4|35808.4|35758.4|409
1721697300000|2024-07-23 01:15:00|35813.3|35763|35808.6|35758.6|35816.7|35766.7|35793.5|35741.9|537
1721697600000|2024-07-23 01:20:00|35809.3|35759.3|35804.7|35754.7|35813.3|35763.3|35800.6|35750.6|438
1721697900000|2024-07-23 01:25:00|35804|35754|35806.1|35756.1|35815|35765|35794.2|35744.2|450
1721698200000|2024-07-23 01:30:00|35807.7|35757.7|35813.5|35763.5|35820|35770|35807.7|35757.7|418
1721698500000|2024-07-23 01:35:00|35813.3|35763.3|35794.5|35744.5|35814.3|35764.3|35779.6|35729.6|567
1721698800000|2024-07-23 01:40:00|35795.4|35743.8|35774.3|35724.3|35796.7|35745.2|35768.8|35718.8|464
1721699100000|2024-07-23 01:45:00|35773.5|35723.5|35805.3|35755.3|35806|35756|35769|35719|462
1721699400000|2024-07-23 01:50:00|35805.2|35755.2|35822|35772|35823|35773|35789.4|35739.3|587
1721699700000|2024-07-23 01:55:00|35821.3|35771.3|35811.8|35761.8|35824.8|35774.8|35794.4|35744.4|550
1721700000000|2024-07-23 02:00:00|35813.2|35763.2|35801.4|35751.4|35820.4|35770.4|35794.6|35744.3|544
1721700300000|2024-07-23 02:05:00|35804.7|35754.7|35814.2|35760.4|35814.7|35764.7|35780.2|35730.2|516
1721700600000|2024-07-23 02:10:00|35812.3|35762.3|35786.1|35736.1|35816.3|35765.6|35776.6|35725.6|472
1721700900000|2024-07-23 02:15:00|35785.2|35735.2|35811|35761|35816.2|35766.2|35784.6|35734|486
1721701200000|2024-07-23 02:20:00|35811.2|35761.2|35792|35740.1|35818.3|35768.3|35781.8|35731.8|475
1721701500000|2024-07-23 02:25:00|35790.8|35739.1|35788.2|35738.2|35818.3|35768.3|35780.1|35729|438
1721701800000|2024-07-23 02:30:00|35787.5|35737.5|35785.8|35735.8|35813|35763|35779.9|35729.9|397
1721702100000|2024-07-23 02:35:00|35786.5|35736.5|35799|35748|35807.8|35757.8|35778.3|35726.4|509
1721702400000|2024-07-23 02:40:00|35799.7|35747.9|35803.2|35753.2|35810.2|35760.2|35775|35725|438
1721702700000|2024-07-23 02:45:00|35803.4|35753.4|35807.2|35750.5|35808.9|35757.7|35776.3|35726.3|535
1721703000000|2024-07-23 02:50:00|35806.4|35752.4|35778|35728|35812|35761.6|35777.9|35727.9|470
1721703300000|2024-07-23 02:55:00|35777.9|35727.9|35793.6|35743.6|35796.1|35746.1|35777.4|35726.6|287
1721703600000|2024-07-23 03:00:00|35792.8|35742.8|35809.9|35759.9|35811|35761|35789.5|35739.5|259
1721703900000|2024-07-23 03:05:00|35810|35760|35792.4|35742.4|35811.9|35761.9|35776.8|35726.8|353
1721704200000|2024-07-23 03:10:00|35792.9|35742.9|35778.3|35728.3|35810.8|35760.8|35776.6|35726.6|415
1721704500000|2024-07-23 03:15:00|35778.2|35728.2|35804.3|35754.3|35807.3|35754.4|35772.6|35722.6|304
1721704800000|2024-07-23 03:20:00|35804.1|35754.1|35794.2|35744.2|35807.5|35757.5|35793.2|35741.7|442
1721705100000|2024-07-23 03:25:00|35794.4|35744.4|35794.7|35744.7|35801.2|35751.2|35789.8|35739.8|385
1721705400000|2024-07-23 03:30:00|35793.9|35743.9|35781.7|35731.7|35797.3|35747.3|35779.6|35729.6|448
1721705700000|2024-07-23 03:35:00|35781.6|35731.6|35798.2|35748.2|35802|35752|35770.6|35720.6|377
1721706000000|2024-07-23 03:40:00|35798.5|35748.5|35797.9|35747.9|35803.8|35753.8|35795.5|35745.5|304
1721706300000|2024-07-23 03:45:00|35797.5|35747.5|35782|35732|35798.4|35748.4|35780|35730|251
1721706600000|2024-07-23 03:50:00|35782.5|35732.5|35781.8|35731.8|35790.9|35740.8|35781.1|35731.1|290
1721706900000|2024-07-23 03:55:00|35782|35732|35786|35736|35787.9|35737.9|35779.8|35729.8|224
1721707200000|2024-07-23 04:00:00|35785|35735|35802.4|35752.4|35804.2|35752.7|35781.8|35731.8|243
1721707500000|2024-07-23 04:05:00|35802|35752|35792.9|35742.9|35806.2|35756.2|35789.4|35739.4|319
1721707800000|2024-07-23 04:10:00|35791.2|35741.2|35797.4|35747.4|35800.2|35750.2|35783.1|35733.1|391
1721708100000|2024-07-23 04:15:00|35797.6|35747.6|35794.2|35744.2|35806|35756|35792.9|35742.9|294
1721708400000|2024-07-23 04:20:00|35794.4|35744.4|35803.3|35753.3|35806.4|35756.3|35792.4|35742.4|340
1721708700000|2024-07-23 04:25:00|35803.1|35753.1|35782.9|35732.9|35806.8|35756.8|35782.9|35732.9|275
1721709000000|2024-07-23 04:30:00|35783|35733|35782.4|35730.6|35807|35752.2|35768.8|35718.8|441
1721709300000|2024-07-23 04:35:00|35782.1|35728.1|35797.7|35747|35806.3|35753.4|35769.1|35719.1|310
1721709600000|2024-07-23 04:40:00|35799.6|35749.6|35781.1|35729.2|35809.5|35754|35774.2|35724.2|336
1721709900000|2024-07-23 04:45:00|35780.9|35729.8|35802.2|35751.2|35807.8|35757.8|35769.7|35719.7|347
1721710200000|2024-07-23 04:50:00|35801.9|35751|35798.2|35748.2|35806.8|35756.8|35788.6|35738.6|336
1721710500000|2024-07-23 04:55:00|35802.7|35752.7|35807.2|35757.2|35810.7|35760.7|35775.3|35725.3|367
1721710800000|2024-07-23 05:00:00|35810|35751.6|35811.8|35761.8|35824.4|35774.4|35808.2|35750.4|375
1721711100000|2024-07-23 05:05:00|35812.1|35762.1|35805|35755|35821.3|35771.3|35803.9|35753.9|237
1721711400000|2024-07-23 05:10:00|35805.2|35755.2|35808.6|35758.6|35820.7|35769.1|35786.7|35735.3|402
1721711700000|2024-07-23 05:15:00|35809.1|35759.1|35819.7|35769.7|35821.3|35770.7|35801.6|35751.6|406
1721712000000|2024-07-23 05:20:00|35819.6|35769.6|35806.2|35756.2|35822.8|35772.8|35801.3|35751.3|373
1721712300000|2024-07-23 05:25:00|35805.9|35755.9|35787.5|35737.5|35824.1|35774.1|35787.5|35737.5|320
1721712600000|2024-07-23 05:30:00|35787.6|35737.6|35822.2|35770.8|35828.7|35776.8|35787.1|35737.1|305
1721712900000|2024-07-23 05:35:00|35820|35768.8|35835.8|35775.4|35838.4|35779.6|35802|35744.5|365
1721713200000|2024-07-23 05:40:00|35833|35778.5|35832.1|35782.1|35833|35782.7|35823.3|35771.2|250
1721713500000|2024-07-23 05:45:00|35832|35782|35815.6|35764.2|35832|35782|35801.6|35744|440
1721713800000|2024-07-23 05:50:00|35815.3|35764.5|35830|35772.1|35833.5|35772.7|35813.1|35752|370
1721714100000|2024-07-23 05:55:00|35829.9|35772.6|35802.7|35752.7|35829.9|35772.6|35800.1|35743.4|457
1721714400000|2024-07-23 06:00:00|35800.7|35750.7|35783.1|35763.1|35804.3|35779.3|35778.6|35750.7|286
1721714700000|2024-07-23 06:05:00|35782.7|35762.7|35786.4|35766.4|35795.5|35775.5|35781.1|35761.1|240
1721715000000|2024-07-23 06:10:00|35786.5|35766.5|35801.7|35781.7|35816.1|35783.2|35786.5|35759.1|247
1721715300000|2024-07-23 06:15:00|35801.8|35781.8|35792.6|35772.6|35812|35783.1|35791.7|35756.8|242
1721715600000|2024-07-23 06:20:00|35792.5|35772.5|35806.1|35756.1|35813.2|35777.7|35790.5|35756.1|218
1721715900000|2024-07-23 06:25:00|35806.6|35756.6|35800.3|35780.3|35812.8|35780.4|35796.6|35754.9|244
1721716200000|2024-07-23 06:30:00|35800.6|35780.6|35848.4|35828.4|35852.6|35832.6|35800.6|35771.6|304
1721716500000|2024-07-23 06:35:00|35848|35828|35836.5|35816.5|35850.5|35830.5|35832.1|35812.1|399
1721716800000|2024-07-23 06:40:00|35836.6|35816.6|35830|35810|35836.6|35816.6|35828.5|35808.5|229
1721717100000|2024-07-23 06:45:00|35830.1|35810.1|35835.1|35815.1|35837.8|35817.8|35825.5|35805.5|211
1721717400000|2024-07-23 06:50:00|35835.5|35815.5|35836.1|35816.1|35838.7|35818.7|35823.6|35803.6|270
1721717700000|2024-07-23 06:55:00|35836.2|35816.2|35836.7|35816.7|35866.3|35846.3|35830.7|35810.7|478
1721718000000|2024-07-23 07:00:00|35836.8|35816.8|35840.1|35820.1|35855.9|35835.9|35834.1|35814.1|370
1721718300000|2024-07-23 07:05:00|35840|35820|35827.6|35807.6|35842.1|35822.1|35821.6|35801.6|289
1721718600000|2024-07-23 07:10:00|35828|35808|35837.8|35817.8|35840.5|35820.5|35820.8|35800.8|262
1721718900000|2024-07-23 07:15:00|35837.9|35817.9|35847.1|35827.1|35862.2|35842.2|35837.9|35817.9|361
1721719200000|2024-07-23 07:20:00|35847.3|35827.3|35860|35840|35875.9|35855.9|35846|35826|319
1721719500000|2024-07-23 07:25:00|35860.1|35840.1|35879.8|35859.8|35879.8|35859.8|35860.1|35840.1|280
1721719800000|2024-07-23 07:30:00|35880.4|35860.4|35869.2|35849.2|35881.9|35861.9|35863|35843|310
1721720100000|2024-07-23 07:35:00|35869.6|35849.6|35875.6|35855.6|35875.6|35855.6|35865.3|35845.3|245
1721720400000|2024-07-23 07:40:00|35875.3|35855.3|35878.5|35858.5|35885.3|35865.3|35872|35852|322
1721720700000|2024-07-23 07:45:00|35878.4|35858.4|35879.4|35859.4|35892.6|35872.6|35872.9|35852.9|332
1721721000000|2024-07-23 07:50:00|35879.3|35859.3|35873.4|35853.4|35883.3|35863.3|35872.8|35852.8|229
1721721300000|2024-07-23 07:55:00|35873.3|35853.3|35897.7|35877.7|35901.3|35881.3|35871.3|35851.3|316
1721721600000|2024-07-23 08:00:00|35897.8|35877.8|35904.2|35884.2|35910.9|35890.9|35893.4|35873.4|350
1721721900000|2024-07-23 08:05:00|35904.1|35884.1|35908.6|35888.6|35924.7|35904.7|35898.5|35878.5|390
1721722200000|2024-07-23 08:10:00|35908.7|35888.7|35883.6|35863.6|35910.9|35890.9|35881.5|35861.5|335
1721722500000|2024-07-23 08:15:00|35883.9|35863.9|35869.3|35849.3|35892.1|35872.1|35867|35847|323
1721722800000|2024-07-23 08:20:00|35869.4|35849.4|35864.4|35844.4|35870.6|35850.6|35861.2|35841.2|278
1721723100000|2024-07-23 08:25:00|35864.3|35844.3|35858|35838|35864.4|35844.4|35855|35835|266
1721723400000|2024-07-23 08:30:00|35858.1|35838.1|35855|35835|35865.4|35845.4|35847.5|35827.5|333
1721723700000|2024-07-23 08:35:00|35854.9|35834.9|35853.6|35833.6|35859.4|35839.4|35852|35832|183
1721724000000|2024-07-23 08:40:00|35853.5|35833.5|35867.6|35847.6|35868.7|35848.7|35850.4|35830.4|263
1721724300000|2024-07-23 08:45:00|35867.4|35847.4|35878.8|35858.8|35880|35860|35860.7|35840.7|246
1721724600000|2024-07-23 08:50:00|35878.9|35858.9|35877.3|35857.3|35886.5|35866.5|35875.9|35855.9|235
1721724900000|2024-07-23 08:55:00|35877.9|35857.9|35874.7|35854.7|35887.1|35867.1|35869.3|35849.3|343
1721725200000|2024-07-23 09:00:00|35874.2|35854.2|35876.9|35856.9|35888.5|35868.5|35872.5|35852.5|327
1721725500000|2024-07-23 09:05:00|35878.5|35858.5|35881.5|35861.5|35885|35865|35873.9|35853.9|317
1721725800000|2024-07-23 09:10:00|35881.4|35861.4|35888.7|35868.7|35893.6|35873.6|35879.4|35859.4|246
1721726100000|2024-07-23 09:15:00|35888.9|35868.9|35894|35874|35895.4|35875.4|35885.5|35865.5|215
1721726400000|2024-07-23 09:20:00|35894.3|35874.3|35872.5|35852.5|35895.1|35875.1|35869.3|35849.3|200
1721726700000|2024-07-23 09:25:00|35872.2|35852.2|35891|35871|35891.2|35871.2|35872.2|35852.2|219
1721727000000|2024-07-23 09:30:00|35890.7|35870.7|35905.9|35885.9|35910.5|35890.5|35884.4|35864.4|289
1721727300000|2024-07-23 09:35:00|35905.6|35885.6|35906.9|35886.9|35912.5|35892.5|35893.5|35873.5|238
1721727600000|2024-07-23 09:40:00|35906.6|35886.6|35899|35879|35909.6|35889.6|35898.8|35878.8|189
1721727900000|2024-07-23 09:45:00|35898.6|35878.6|35902|35882|35906.6|35886.6|35895.6|35875.6|169
1721728200000|2024-07-23 09:50:00|35902.2|35882.2|35931|35911|35933.3|35913.3|35898.8|35878.8|261
1721728500000|2024-07-23 09:55:00|35930.8|35910.8|35940.3|35920.3|35941.2|35921.2|35924.3|35904.3|290
1721728800000|2024-07-23 10:00:00|35940|35920|35930.7|35910.7|35952.1|35932.1|35925.6|35905.6|284
1721729100000|2024-07-23 10:05:00|35931|35911|35937.3|35917.3|35938.2|35918.2|35921.6|35901.6|321
1721729400000|2024-07-23 10:10:00|35937|35917|35943.1|35923.1|35943.4|35923.4|35927.1|35907.1|324
1721729700000|2024-07-23 10:15:00|35943.4|35923.4|35936.1|35916.1|35946.6|35926.6|35935.1|35915.1|240
1721730000000|2024-07-23 10:20:00|35935.8|35915.8|35941.4|35921.4|35968.2|35948.2|35934.2|35914.2|307
1721730300000|2024-07-23 10:25:00|35941.6|35921.6|35951.9|35931.9|35952.1|35932.1|35939.7|35919.7|312
1721730600000|2024-07-23 10:30:00|35951.8|35931.8|35947.9|35927.9|35960|35940|35947.9|35927.9|242
1721730900000|2024-07-23 10:35:00|35947.8|35927.8|35940.5|35920.5|35950.2|35930.2|35937.3|35917.3|213
1721731200000|2024-07-23 10:40:00|35940.6|35920.6|35944.3|35924.3|35947.8|35927.8|35932|35912|198
1721731500000|2024-07-23 10:45:00|35944.4|35924.4|35948.5|35928.5|35954|35934|35943.2|35923.2|251
1721731800000|2024-07-23 10:50:00|35949.4|35929.4|35940.2|35920.2|35954.9|35934.9|35940.1|35920.1|253
1721732100000|2024-07-23 10:55:00|35940.1|35920.1|35920|35900|35940.1|35920.1|35912.4|35892.4|330
1721732400000|2024-07-23 11:00:00|35920.5|35900.5|35919.4|35899.4|35923.5|35903.5|35913.8|35893.8|280
1721732700000|2024-07-23 11:05:00|35920|35900|35910.6|35890.6|35921.4|35901.4|35908.1|35888.1|242
1721733000000|2024-07-23 11:10:00|35910.7|35890.7|35915.2|35895.2|35918.3|35898.3|35904.2|35884.2|229
1721733300000|2024-07-23 11:15:00|35914.9|35894.9|35907.3|35887.3|35924.4|35904.4|35903.8|35883.8|273
1721733600000|2024-07-23 11:20:00|35906.9|35886.9|35905.2|35885.2|35915|35895|35903.5|35883.5|250
1721733900000|2024-07-23 11:25:00|35905.4|35885.4|35909.1|35889.1|35910.4|35890.4|35897.6|35877.6|211
1721734200000|2024-07-23 11:30:00|35909.2|35889.2|35922.1|35902.1|35922.3|35902.3|35907.4|35887.4|261
1721734500000|2024-07-23 11:35:00|35922.3|35902.3|35917.7|35897.7|35923.5|35903.5|35909.8|35889.8|282
1721734800000|2024-07-23 11:40:00|35918.1|35898.1|35926.8|35906.8|35928.4|35908.4|35918.1|35898.1|227
1721735100000|2024-07-23 11:45:00|35926.9|35906.9|35928.4|35908.4|35930.6|35910.6|35921.6|35901.6|239
1721735400000|2024-07-23 11:50:00|35926.7|35906.7|35920.5|35900.5|35927.5|35907.5|35914.6|35894.6|263
1721735700000|2024-07-23 11:55:00|35922.6|35902.6|35988.1|35883.4|35988.1|35927.2|35922.5|35883.4|563
1721736000000|2024-07-23 12:00:00|35986.8|35878|35967.5|35947.5|36064.3|35956.4|35950.8|35858.7|539
1721736300000|2024-07-23 12:05:00|35967.3|35947.3|35961.7|35941.7|35967.4|35947.4|35944.5|35924.5|368
1721736600000|2024-07-23 12:10:00|35961.4|35941.4|35962.7|35942.7|35977.1|35957.1|35951.9|35931.9|341
1721736900000|2024-07-23 12:15:00|35962.6|35942.6|35977.4|35957.4|35979.2|35959.2|35961.6|35941.6|301
1721737200000|2024-07-23 12:20:00|35977.3|35957.3|35970.6|35950.6|35977.4|35957.4|35965.2|35945.2|268
1721737500000|2024-07-23 12:25:00|35970.5|35950.5|35979.7|35959.7|35984.7|35964.7|35968.7|35948.7|304
1721737800000|2024-07-23 12:30:00|35979.1|35959.1|36001.9|35981.9|36009.6|35989.6|35979.1|35959.1|470
1721738100000|2024-07-23 12:35:00|36001.6|35981.6|36029|36009|36034.2|36014.2|36000.3|35980.3|370
1721738400000|2024-07-23 12:40:00|36029.4|36009.4|36021.3|36001.3|36030|36010|36014.7|35994.7|330
1721738700000|2024-07-23 12:45:00|36021.8|36001.8|36033.1|36013.1|36044.6|36024.6|36020.3|36000.3|341
1721739000000|2024-07-23 12:50:00|36033.7|36013.7|36044.8|36024.8|36044.8|36024.8|36031|36011|284
1721739300000|2024-07-23 12:55:00|36044.6|36024.6|36020.8|36000.8|36045.6|36025.6|36015.4|35995.4|360
1721739600000|2024-07-23 13:00:00|36020.9|36000.9|36016.7|35996.7|36034.4|36011.9|36012|35969.8|329
1721739900000|2024-07-23 13:05:00|36016.9|35996.9|36021.5|36001.5|36027.4|36007.4|36009.5|35989.5|306
1721740200000|2024-07-23 13:10:00|36021.6|36001.6|36039.1|36019.1|36041.1|36021.1|36021.2|36001.2|279
1721740500000|2024-07-23 13:15:00|36039.2|36019.2|36034.6|36014.6|36045|36025|36027.5|36007.5|246
1721740800000|2024-07-23 13:20:00|36034.3|36014.3|36036.7|36016.7|36043.5|36023.5|36023|36003|216
1721741100000|2024-07-23 13:25:00|36036.9|36016.9|36045.9|36025.9|36048|36028|36035.3|36015.3|278
1721741400000|2024-07-23 13:30:00|36045.7|36025.7|36056.7|36036.7|36056.7|36036.7|36043|36023|336
1721741700000|2024-07-23 13:35:00|36056.3|36036.3|36073.4|36053.4|36078.6|36058.6|36056.3|36036.3|351
1721742000000|2024-07-23 13:40:00|36073.8|36053.8|36080.5|36060.5|36087.8|36067.8|36071|36051|350
1721742300000|2024-07-23 13:45:00|36080.2|36060.2|36098.2|36078.2|36100.3|36080.3|36076.5|36056.5|395
1721742600000|2024-07-23 13:50:00|36098.5|36078.5|36104|36084|36118.8|36098.8|36098.2|36078.2|400
1721742900000|2024-07-23 13:55:00|36103.6|36083.6|36110.9|36060.9|36112.1|36088.6|36096.8|36059.9|314
1721743200000|2024-07-23 14:00:00|36110.7|36060.7|36073.2|36053.2|36110.8|36073.3|36067.9|36047.9|492
1721743500000|2024-07-23 14:05:00|36073.1|36053.1|36041.9|36021.9|36073.1|36053.1|36041.9|36021.9|402
1721743800000|2024-07-23 14:10:00|36041.7|36021.7|36043.1|36023.1|36052.2|36032.2|36033.4|36013.4|283
1721744100000|2024-07-23 14:15:00|36042.8|36022.8|36056.7|36036.7|36059.1|36039.1|36039.3|36019.3|307
1721744400000|2024-07-23 14:20:00|36056|36036|36085.5|36065.5|36085.5|36065.5|36055.5|36035.5|358
1721744700000|2024-07-23 14:25:00|36085.7|36065.7|36071.6|36051.6|36091.3|36071.3|36060.3|36040.3|350
1721745000000|2024-07-23 14:30:00|36072.3|36052.3|36086.4|36066.4|36093.5|36073.5|36072|36052|405
1721745300000|2024-07-23 14:35:00|36087.1|36067.1|36112.2|36092.2|36115.5|36095.5|36080.5|36060.5|387
1721745600000|2024-07-23 14:40:00|36112.3|36092.3|36071|36051|36119|36099|36070.6|36050.6|413
1721745900000|2024-07-23 14:45:00|36071.2|36051.2|36069.9|36049.9|36075.3|36055.3|36067.4|36047.4|339
1721746200000|2024-07-23 14:50:00|36069.6|36049.6|36060.6|36040.6|36081.2|36061.2|36055.1|36035.1|417
1721746500000|2024-07-23 14:55:00|36060.4|36040.4|36048.8|36028.8|36062.6|36042.6|36047|36027|416
1721746800000|2024-07-23 15:00:00|36048.2|36028.2|36005.8|35985.8|36048.2|36028.2|36004|35984|442
1721747100000|2024-07-23 15:05:00|36005.7|35985.7|36001.7|35981.7|36013.8|35993.8|36001.7|35981.7|306
1721747400000|2024-07-23 15:10:00|36001.6|35981.6|35977.7|35957.7|36001.7|35981.7|35972.6|35952.6|309
1721747700000|2024-07-23 15:15:00|35978.3|35958.3|35937.9|35917.9|35984.5|35958.3|35931.4|35897.1|330
1721748000000|2024-07-23 15:20:00|35937.6|35917.6|35906.5|35886.5|35939.5|35919.5|35897.9|35877.9|289
1721748300000|2024-07-23 15:25:00|35906.8|35886.8|35931.8|35911.8|35938.5|35918.5|35905.5|35885.5|219
1721748600000|2024-07-23 15:30:00|35931.7|35911.7|35932.3|35912.3|35935.3|35915.3|35929.3|35909.3|214
1721748900000|2024-07-23 15:35:00|35932|35912|35945.5|35895.5|35946.3|35918.7|35928.7|35891.4|262
1721749200000|2024-07-23 15:40:00|35945.6|35895.6|35941.1|35921.1|35949.8|35921.5|35922.9|35894.8|273
1721749500000|2024-07-23 15:45:00|35941|35921|35952.2|35932.2|35971|35934.8|35936|35914.2|400
1721749800000|2024-07-23 15:50:00|35952.1|35932.1|35977.2|35927.2|35985.2|35948.2|35951.9|35920.3|346
1721750100000|2024-07-23 15:55:00|35979.6|35929.6|35994.3|35974.3|36026.9|35977|35975.9|35925.9|676
1721750400000|2024-07-23 16:00:00|36011.4|35961.4|36014.8|35964.8|36022.5|35972.5|36009.1|35959.1|706
1721750700000|2024-07-23 16:05:00|36014.7|35964.7|36009.6|35959.6|36016.8|35966.8|36003.4|35953.4|764
1721751000000|2024-07-23 16:10:00|36009.3|35959.3|35957.8|35907.8|36011.8|35961.8|35956.8|35906.8|490
1721751300000|2024-07-23 16:15:00|35957.7|35907.7|35987.8|35937.8|35991.9|35941.9|35953.7|35903.7|426
1721751600000|2024-07-23 16:20:00|35988.2|35938.2|35984.3|35934.3|35990.7|35940.7|35982.8|35932.8|429
1721751900000|2024-07-23 16:25:00|35984.1|35934.1|35982.2|35932.2|35987.4|35937.4|35981.2|35931.2|189
1721752200000|2024-07-23 16:30:00|35982.5|35932.5|35985.8|35935.8|35988.4|35938.4|35982.5|35932.5|156
1721752500000|2024-07-23 16:35:00|35985.9|35935.9|35984.2|35934.2|35986|35949.7|35969.2|35930.8|162
1721752800000|2024-07-23 16:40:00|35984.1|35934.1|35974.2|35924.2|35984.1|35934.1|35973.2|35923.2|191
1721753100000|2024-07-23 16:45:00|35974.6|35924.6|35980|35930|35981.3|35931.3|35973.3|35923.3|151
1721753400000|2024-07-23 16:50:00|35979.9|35929.9|35963|35943|35980.6|35945.1|35963|35928.8|102
1721753700000|2024-07-23 16:55:00|35962.9|35942.9|35969.3|35919.3|35977.2|35945|35962.2|35915.7|247
1721754000000|2024-07-23 17:00:00|35969.8|35919.8|35965.4|35915.4|35973.9|35923.9|35964.5|35914.5|293
1721754300000|2024-07-23 17:05:00|35965.9|35915.9|35969.1|35919.1|35969.6|35933.9|35951.2|35914.4|221
1721754600000|2024-07-23 17:10:00|35969|35919|35969.5|35919.5|35971.6|35921.6|35967.7|35917.7|176
1721754900000|2024-07-23 17:15:00|35969.3|35919.3|35954.1|35934.1|35971.4|35935.9|35953|35919.2|107
1721755200000|2024-07-23 17:20:00|35954.2|35934.2|35959.3|35939.3|35959.5|35939.5|35951.6|35931.6|139
1721755500000|2024-07-23 17:25:00|35958.9|35938.9|35959.3|35939.3|35961|35941|35954.6|35934.6|135
1721755800000|2024-07-23 17:30:00|35959.4|35939.4|35962.8|35942.8|35964|35944|35959.2|35939.2|148
1721756100000|2024-07-23 17:35:00|35962.9|35942.9|35962.5|35942.5|35964.1|35944.1|35958.8|35938.8|105
1721756400000|2024-07-23 17:40:00|35962.4|35942.4|35967.9|35947.9|35968.5|35948.5|35962.2|35942.2|137
1721756700000|2024-07-23 17:45:00|35968|35948|35966.5|35946.5|35969.9|35949.9|35963.6|35943.6|127
1721757000000|2024-07-23 17:50:00|35966.6|35946.6|35966.2|35946.2|35971|35951|35966|35946|122
1721757300000|2024-07-23 17:55:00|35966|35946|35963.6|35943.6|35966.9|35946.9|35961.1|35941.1|176
1721757600000|2024-07-23 18:00:00|35963.5|35943.5|35965.7|35945.7|35980.6|35946.1|35961|35928.7|186
1721757900000|2024-07-23 18:05:00|35965.8|35945.8|35963.7|35943.7|35981.4|35946.4|35963.4|35927.9|144
1721758200000|2024-07-23 18:10:00|35963.9|35943.9|35961.2|35941.2|35964.7|35944.7|35958.6|35938.6|161
1721758500000|2024-07-23 18:15:00|35961.4|35941.4|35961|35941|35964|35944|35959|35939|149
1721758800000|2024-07-23 18:20:00|35960.9|35940.9|35960.9|35940.9|35962.4|35942.4|35959.8|35939.8|114
1721759100000|2024-07-23 18:25:00|35961.1|35941.1|35962.9|35942.9|35963.8|35943.8|35960.6|35940.6|127
1721759400000|2024-07-23 18:30:00|35962.6|35942.6|35963.6|35943.6|35964.5|35944.5|35960.8|35940.8|63
1721759700000|2024-07-23 18:35:00|35963.5|35943.5|35964.3|35944.3|35964.6|35944.6|35962.3|35942.3|87
1721760000000|2024-07-23 18:40:00|35964.4|35944.4|35964.4|35944.4|35965|35945|35961.5|35941.5|69
1721760300000|2024-07-23 18:45:00|35964.1|35944.1|35963.1|35943.1|35964.1|35944.1|35959.2|35939.2|94
1721760600000|2024-07-23 18:50:00|35963.2|35943.2|35966.1|35946.1|35967.6|35947.6|35962.6|35942.6|112
1721760900000|2024-07-23 18:55:00|35966.2|35946.2|35964.6|35944.6|35966.3|35946.3|35963.5|35943.5|74
1721761200000|2024-07-23 19:00:00|35964.4|35944.4|35981.2|35931.2|35981.2|35945.9|35963.4|35928|73
1721761500000|2024-07-23 19:05:00|35981.7|35931.7|35967.4|35947.4|35982.7|35947.4|35965.5|35930.7|57
1721761800000|2024-07-23 19:10:00|35967.2|35947.2|35983|35933|35983|35947.7|35966.7|35932|70
1721762100000|2024-07-23 19:15:00|35982.7|35932.7|35983.8|35933.8|35985.6|35949.2|35965.8|35932.7|54
1721762400000|2024-07-23 19:20:00|35969|35949|35982.1|35932.1|35984.2|35949|35966|35931.7|67
1721762700000|2024-07-23 19:25:00|35982|35932|35969.4|35949.4|35985.4|35952.2|35965.9|35932|80
1721763000000|2024-07-23 19:30:00|35970|35950|35973|35953|35988.6|35953.9|35969.1|35936|82
1721763300000|2024-07-23 19:35:00|35987.9|35937.9|35987|35937|35989.3|35954.1|35970.6|35936.3|112
1721763600000|2024-07-23 19:40:00|35986.9|35936.9|35969.9|35949.9|35989.2|35954.2|35969.9|35936.3|69
1721763900000|2024-07-23 19:45:00|35970.2|35950.2|35983.8|35933.8|35987.7|35952.3|35967.9|35932.7|99
1721764200000|2024-07-23 19:50:00|35983.9|35933.9|35970.2|35950.2|35984.9|35950.2|35968.3|35933.6|71
1721764500000|2024-07-23 19:55:00|35970.5|35950.5|35983.2|35933.2|35987.6|35952.4|35969.7|35933.1|131
1721764800000|2024-07-23 20:00:00|35982.8|35932.8|35984.5|35934.5|35988.8|35953.5|35970|35932.8|142
1721765100000|2024-07-23 20:05:00|35984.4|35934.4|35982.4|35932.4|35984.5|35946.4|35964.3|35929.6|88
1721765400000|2024-07-23 20:10:00|35982.6|35932.6|35983.2|35933.2|35984.3|35934.3|35982.1|35932.1|70
1721765700000|2024-07-23 20:15:00|35983.1|35933.1|35965|35945|35983.4|35946.1|35964.3|35929.7|46
1721766000000|2024-07-23 20:20:00|35980.8|35930.8|35982.8|35932.8|35982.8|35946|35965.6|35929.6|58
1721766300000|2024-07-23 20:25:00|35982.7|35932.7|35978.8|35928.8|35982.8|35946.6|35963.7|35928.8|46
1721766600000|2024-07-23 20:30:00|35978.7|35928.7|35979.5|35929.5|35979.5|35943.5|35963.2|35928.7|49
1721766900000|2024-07-23 20:35:00|35979.4|35929.4|35979.2|35929.2|35980.2|35930.2|35978.3|35928.3|70
1721767200000|2024-07-23 20:40:00|35979|35929|35974.1|35924.1|35980.3|35930.3|35974.1|35924.1|87
1721767500000|2024-07-23 20:45:00|35973.5|35923.5|35968.1|35918.1|35981.4|35923.5|35967.7|35913|154
1721767800000|2024-07-23 20:50:00|35972.3|35918.3|35971.8|35912.6|35974.3|35918.3|35963.7|35908.8|143
1721768100000|2024-07-23 20:55:00|35972.5|35912.5|36023.4|35903.4|36023.7|35923.9|35965.8|35896.1|191
1721768400000|2024-07-23 21:00:00|36024|35904|36020.9|35900.9|36049.4|35929.4|36014.9|35894.9|30
1721768700000|2024-07-23 21:05:00|36021.2|35901.2|36020.9|35900.9|36027.7|35907.7|36020.5|35900.5|42
1721769000000|2024-07-23 21:10:00|36021|35901|36020.9|35900.9|36021.4|35901.4|36020.7|35900.7|13
1721769300000|2024-07-23 21:15:00|36021.3|35901.3|36020.4|35900.4|36021.3|35901.3|36020.2|35900.2|18
1721769600000|2024-07-23 21:20:00|36020.2|35900.2|36023.6|35903.6|36023.6|35903.6|36019.8|35899.8|61
1721769900000|2024-07-23 21:25:00|36023.8|35903.8|36019.9|35899.9|36026.7|35906.7|36019.4|35899.4|34
1721770200000|2024-07-23 21:30:00|36019.8|35899.8|36025.9|35905.9|36028.5|35908.6|36019.3|35899.3|38
1721770500000|2024-07-23 21:35:00|36025.8|35905.8|36015.3|35895.3|36031.7|35912.6|36010.8|35890.8|104
1721770800000|2024-07-23 21:40:00|36015|35895|36013.7|35893.7|36015.5|35895.5|36012.8|35892.8|59
1721771100000|2024-07-23 21:45:00|36013.5|35893.5|36014.1|35894.1|36015|35895|36012.8|35892.8|123
1721771400000|2024-07-23 21:50:00|36014.2|35894.2|36013.5|35893.5|36015.1|35895.2|36013.1|35893.1|54
1721771700000|2024-07-23 21:55:00|36013.6|35893.6|36001.4|35908.5|36014.8|35911.8|35995.4|35893|32
1721772000000|2024-07-23 22:00:00|35997.4|35912.8|36013.3|35919.9|36032|35931.9|35995.7|35899.6|386
1721772300000|2024-07-23 22:05:00|36013.2|35920|36014.1|35928.4|36035.5|35933.3|35993.6|35911.2|372
1721772600000|2024-07-23 22:10:00|36004.6|35929.8|36007.5|35937.4|36033.9|35942.8|35993.8|35911.6|591
1721772900000|2024-07-23 22:15:00|36006.4|35938.8|36021|35921|36043.9|35939.4|35992.6|35916.4|507
1721773200000|2024-07-23 22:20:00|36020.8|35921.1|36019.9|35923.8|36027.1|35939.4|36001.8|35914.9|321
1721773500000|2024-07-23 22:25:00|36007|35935.6|36021.7|35931.6|36026.6|35939.5|36000.4|35919.6|373
1721773800000|2024-07-23 22:30:00|36021.9|35932.7|36016.1|35922.8|36028.3|35939.5|36003.5|35915|391
1721774100000|2024-07-23 22:35:00|36016.2|35934.8|36007.4|35930.1|36023|35936.2|36001|35927.6|197
1721774400000|2024-07-23 22:40:00|36007|35930.5|36015.3|35932.2|36025.9|35935.3|35998|35926.9|254
1721774700000|2024-07-23 22:45:00|36015.4|35932.3|36015.6|35927.5|36024.1|35935.9|35998.6|35919.3|219
1721775000000|2024-07-23 22:50:00|36015.5|35927.6|36017.4|35928.6|36024.3|35936.7|35999.3|35917|116
1721775300000|2024-07-23 22:55:00|36017.3|35928.2|35999.6|35935.1|36020.9|35936.2|35998.4|35917.9|174
1721775600000|2024-07-23 23:00:00|35999.3|35935.3|36013.6|35929.8|36021.1|35941.2|35996.3|35924|185
1721775900000|2024-07-23 23:05:00|36025.6|35926.2|36003.5|35937.5|36025.6|35940.4|35997.9|35926.2|184
1721776200000|2024-07-23 23:10:00|36003.3|35936.1|36006.6|35928.4|36012|35938.2|35999.9|35927.1|154
1721776500000|2024-07-23 23:15:00|36006.3|35928.7|36006.6|35931.1|36009.1|35937.9|36000.2|35928.7|126
1721776800000|2024-07-23 23:20:00|36006.7|35931|36002.9|35932.6|36008.9|35940.8|35992.2|35928.3|121
1721777100000|2024-07-23 23:25:00|36003|35935.6|36002.4|35930.2|36005.1|35935.7|35995.5|35929.3|82
1721777400000|2024-07-23 23:30:00|36001.2|35929.9|36003|35930|36006.7|35935.6|35992.4|35927.1|98
1721777700000|2024-07-23 23:35:00|36003.5|35930.3|36003|35930.6|36006.3|35937.2|35990.9|35927.8|109
1721778000000|2024-07-23 23:40:00|36003.1|35930.7|36000.4|35933.8|36005.4|35938.2|35998.5|35928.1|145
1721778300000|2024-07-23 23:45:00|36000.3|35934.2|35992.8|35941.6|36005.4|35944.8|35988.7|35927.6|285
1721778600000|2024-07-23 23:50:00|35992.7|35942.4|35992.9|35942.9|36001|35947.5|35989.2|35937.7|785
1721778900000|2024-07-23 23:55:00|35993.8|35943.3|35999.7|35949.7|36007|35954.5|35991.1|35937.5|748
1721779200000|2024-07-24 00:00:00|35998.8|35948.8|35998.9|35948.9|36007.5|35951.7|35996.9|35944.1|33
1721779500000|2024-07-24 00:05:00|36005.8|35955.2|36012.3|35962.3|36014|35962.8|35995.5|35942.2|700
1721779800000|2024-07-24 00:10:00|36011.9|35961.9|36002|35948.7|36014|35964|35992.1|35937.7|726
1721780100000|2024-07-24 00:15:00|36005.5|35948.5|35998.7|35948.5|36014.4|35962.2|35996|35938.8|724
1721780400000|2024-07-24 00:20:00|36000.1|35950.1|36002.9|35945.8|36018.8|35967.4|35992.3|35940.1|682
1721780700000|2024-07-24 00:25:00|36000|35947.8|35996.4|35943.5|36007.7|35956.6|35991.8|35938.5|651
1721781000000|2024-07-24 00:30:00|35996.5|35943.6|36009.9|35959.9|36013.7|35963.7|35994.3|35939.2|680
1721781300000|2024-07-24 00:35:00|36010|35960|36008.4|35958.4|36018.2|35968.2|35997.9|35947.9|520
1721781600000|2024-07-24 00:40:00|36008.6|35958.6|36004.5|35954.5|36018.4|35965|36000.8|35950.8|520
1721781900000|2024-07-24 00:45:00|36004.8|35954.8|36007.3|35957.3|36010.8|35959.9|35997.6|35945.8|553
1721782200000|2024-07-24 00:50:00|36007.2|35957.2|36011.4|35961.4|36017.4|35966|36000.7|35950.3|546
1721782500000|2024-07-24 00:55:00|36011.9|35961.9|36004.5|35954.5|36013.6|35963.6|36002.2|35952.2|540
1721782800000|2024-07-24 01:00:00|36003.5|35953.5|36006.6|35956.6|36013.4|35963.4|36001.7|35950.4|638
1721783100000|2024-07-24 01:05:00|36006.7|35956.7|36001|35951|36011|35961|35991.7|35941.7|526
1721783400000|2024-07-24 01:10:00|36000.2|35950.2|35992.6|35933.9|36014.6|35951.2|35986.6|35929|629
1721783700000|2024-07-24 01:15:00|35991.7|35933|36009.4|35959.4|36010.9|35960.9|35991.5|35932.2|574
1721784000000|2024-07-24 01:20:00|36008.7|35958.7|35992.7|35940.6|36010.2|35960.2|35991.1|35940.5|563
1721784300000|2024-07-24 01:25:00|35991.1|35941|36003.7|35953.7|36014.5|35962.8|35991.1|35936.9|531
1721784600000|2024-07-24 01:30:00|36003.4|35953.4|35997.8|35946.6|36015.6|35963.3|35992.2|35935.8|547
1721784900000|2024-07-24 01:35:00|35999.3|35944.3|36004|35954|36013.1|35963.1|35994.2|35936.1|495
1721785200000|2024-07-24 01:40:00|36004.2|35954.2|36003.4|35953.4|36013.8|35963.8|35998.4|35948.4|513
1721785500000|2024-07-24 01:45:00|36003.5|35953.5|35997.6|35947.6|36008.1|35958.1|35991.9|35941.9|586
1721785800000|2024-07-24 01:50:00|35997.3|35947.3|36001.8|35951.8|36005.9|35955.9|35986.7|35936.7|566
1721786100000|2024-07-24 01:55:00|36001.9|35951.9|36000|35949|36006.7|35956.7|35988.8|35938.8|484
1721786400000|2024-07-24 02:00:00|36000.2|35949.2|36004.5|35954.5|36012.8|35962.2|35993.8|35941.6|607
1721786700000|2024-07-24 02:05:00|36004.6|35954.6|36002.5|35952.5|36012.5|35962.5|35996.1|35945.3|571
1721787000000|2024-07-24 02:10:00|36002.2|35952.2|36012|35962|36014.9|35964.9|35995.2|35944.2|506
1721787300000|2024-07-24 02:15:00|36011.9|35961.9|36020.2|35970.2|36020.5|35970.5|36001.6|35951.6|502
1721787600000|2024-07-24 02:20:00|36020.3|35970.3|36023.9|35973.9|36027.8|35977.8|36018.9|35968.9|396
1721787900000|2024-07-24 02:25:00|36023.4|35973.4|36025.2|35975.2|36029.6|35979.6|36019.2|35969.2|592
1721788200000|2024-07-24 02:30:00|36025.5|35975.5|36025.3|35975.3|36029.7|35979.7|36020.4|35970.4|501
1721788500000|2024-07-24 02:35:00|36025.1|35975.1|36026.4|35976.4|36031|35981|36019.4|35969.4|517
1721788800000|2024-07-24 02:40:00|36026.2|35976.2|36026.5|35976.5|36032.1|35980.6|36024.2|35974.2|439
1721789100000|2024-07-24 02:45:00|36026.3|35976.3|36014.6|35964.6|36031|35981|36011|35961|504
1721789400000|2024-07-24 02:50:00|36015|35965|36017.2|35967.2|36027.5|35977.5|36009.4|35959.4|505
1721789700000|2024-07-24 02:55:00|36016.9|35966.9|36020|35970|36026.5|35976.3|36014.7|35961.1|540
1721790000000|2024-07-24 03:00:00|36019.8|35969.8|36021.3|35967.7|36032.5|35974.4|36013.1|35956.4|615
1721790300000|2024-07-24 03:05:00|36020.4|35969.2|36023.9|35973.9|36030|35975.8|36012.5|35960.3|619
1721790600000|2024-07-24 03:10:00|36024.1|35974.1|36016|35965|36027.2|35976.6|36011.1|35959.2|596
1721790900000|2024-07-24 03:15:00|36015.2|35964.2|36016.5|35961.3|36025.8|35973.6|36006.5|35954.5|616
1721791200000|2024-07-24 03:20:00|36016|35960.8|36027.5|35973|36027.5|35974.4|36007.7|35952.5|639
1721791500000|2024-07-24 03:25:00|36027.8|35973.2|36017.7|35965.3|36028.2|35975.4|36009.8|35954.9|600
1721791800000|2024-07-24 03:30:00|36016.4|35964.1|36018.1|35963.9|36024.4|35971.2|36007.7|35956.7|650
1721792100000|2024-07-24 03:35:00|36018.2|35963.5|36016.8|35965.2|36022.9|35968.9|36007.8|35955|562
1721792400000|2024-07-24 03:40:00|36016.5|35965.5|36018.3|35967.2|36023.3|35971.4|36011.9|35957.4|612
1721792700000|2024-07-24 03:45:00|36019.1|35967.9|36018.4|35959.7|36021.5|35970.3|36007|35954.6|573
1721793000000|2024-07-24 03:50:00|36018.3|35959.9|36011.2|35961.2|36022.2|35968.5|36006.8|35952.2|613
1721793300000|2024-07-24 03:55:00|36011.1|35961.1|36013.9|35963.3|36026.7|35972.2|36010.5|35956.6|548
1721793600000|2024-07-24 04:00:00|36013.7|35964.3|36008.3|35954.9|36034.4|35968.7|36002.9|35947.8|564
1721793900000|2024-07-24 04:05:00|36009.1|35955.9|36011.2|35961.2|36014.3|35962.8|35997.4|35941|515
1721794200000|2024-07-24 04:10:00|36010.9|35960.9|36014|35959.5|36022.4|35964.6|36006.8|35955.3|540
1721794500000|2024-07-24 04:15:00|36013.7|35958.7|36012.5|35962.5|36021.8|35967.1|36008.1|35951.2|510
1721794800000|2024-07-24 04:20:00|36012.8|35962.8|36014.4|35963.2|36022.3|35971.8|36007.5|35956.2|574
1721795100000|2024-07-24 04:25:00|36014.9|35963.7|36009.7|35957|36020.6|35969.5|36002.2|35951.6|513
1721795400000|2024-07-24 04:30:00|36008.2|35957.3|36013.7|35963.7|36021.2|35968.6|36006.2|35956.2|514
1721795700000|2024-07-24 04:35:00|36013.8|35963.8|36011.8|35961.8|36015.7|35965.7|36006.3|35956.3|493
1721796000000|2024-07-24 04:40:00|36012.1|35962.1|36008.1|35958.1|36016.7|35966.7|36006.5|35956.5|390
1721796300000|2024-07-24 04:45:00|36008.5|35958.5|36007.9|35957.9|36013.7|35962.8|36004.1|35954.1|408
1721796600000|2024-07-24 04:50:00|36008.3|35958.3|36012.9|35962.9|36017.6|35965.5|36006.4|35956.1|351
1721796900000|2024-07-24 04:55:00|36013.2|35963.2|36018.3|35961.5|36018.4|35965.7|36002.4|35951.1|378
1721797200000|2024-07-24 05:00:00|36018|35959.1|36022.2|35963.3|36037.7|35969.9|36004.6|35949.9|392
1721797500000|2024-07-24 05:05:00|36022.5|35963.4|36014.2|35964.2|36030.3|35971.6|36013.4|35956.7|566
1721797800000|2024-07-24 05:10:00|36014.3|35964.3|36023.1|35973.1|36025.7|35974.5|36012|35961.6|402
1721798100000|2024-07-24 05:15:00|36022.9|35972.9|36022.6|35972.6|36026.6|35976.6|36019|35969|226
1721798400000|2024-07-24 05:20:00|36022.7|35972.7|36017.5|35967.5|36022.8|35972.8|36016.1|35966.1|266
1721798700000|2024-07-24 05:25:00|36018.3|35968.3|36013.3|35963.3|36020.5|35970.5|36012.6|35962.6|221
1721799000000|2024-07-24 05:30:00|36013.4|35963.4|36011.7|35961.7|36018.6|35968.6|36010.1|35959.3|306
1721799300000|2024-07-24 05:35:00|36012|35962|36006.2|35956.2|36014.6|35964.6|36005.1|35955.1|324
1721799600000|2024-07-24 05:40:00|36005.8|35955.8|36004.6|35954.6|36009.4|35959.4|36003.1|35953.1|233
1721799900000|2024-07-24 05:45:00|36004.3|35954.3|36003.5|35953.5|36009|35959|36002|35952|296
1721800200000|2024-07-24 05:50:00|36003.4|35953.4|36002.8|35952.8|36005.1|35955.1|35997.7|35947.7|327
1721800500000|2024-07-24 05:55:00|36002|35952|36023|35970.1|36024.3|35972.2|35998.9|35943.1|266
1721800800000|2024-07-24 06:00:00|36026|35976|36022.5|35972.5|36030.7|35980.7|36017.5|35967.5|507
1721801100000|2024-07-24 06:05:00|36022.4|35972.4|36038.6|35988.6|36039|35996.3|36006.5|35964.8|301
1721801400000|2024-07-24 06:10:00|36038.4|35988.4|36021.2|35971.2|36042.9|35992.9|36019.1|35969.1|261
1721801700000|2024-07-24 06:15:00|36020.9|35970.9|36002.8|35982.8|36025.7|35986.1|36000.3|35963.7|323
1721802000000|2024-07-24 06:20:00|36002.5|35982.5|36025.3|35975.3|36052|36002.7|36002.5|35965.5|300
1721802300000|2024-07-24 06:25:00|36025.1|35975.1|36015.5|35995.5|36040.6|36004.7|36014|35973.2|333
1721802600000|2024-07-24 06:30:00|36015.6|35995.6|36018.8|35998.8|36041.5|36021.5|36015.4|35995.4|358
1721802900000|2024-07-24 06:35:00|36018.9|35998.9|36032.8|36012.8|36035.1|36015.1|36018.5|35998.5|299
1721803200000|2024-07-24 06:40:00|36032.7|36012.7|36039.1|36019.1|36048.2|36028.2|36031.7|36011.7|239
1721803500000|2024-07-24 06:45:00|36039|36019|36045.9|36025.9|36054.2|36034.2|36034.2|36014.2|269
1721803800000|2024-07-24 06:50:00|36045.8|36025.8|36045.9|36025.9|36054.2|36034.2|36042|36022|221
1721804100000|2024-07-24 06:55:00|36045.8|36025.8|36056.1|36036.1|36059.2|36039.2|36039.9|36019.9|245
1721804400000|2024-07-24 07:00:00|36057|36037|36046.6|36026.6|36057|36037|36042.6|36022.6|333
1721804700000|2024-07-24 07:05:00|36046.3|36026.3|36035|36015|36049.2|36029.2|36022.5|36002.5|332
1721805000000|2024-07-24 07:10:00|36034.7|36014.7|36064.9|35954.3|36064.9|36014.7|35993.6|35954.3|775
1721805300000|2024-07-24 07:15:00|36070.4|35950.5|36003.6|35983.6|36072.4|36003.1|36000.1|35937.4|731
1721805600000|2024-07-24 07:20:00|36003.2|35983.2|36004.2|35984.2|36014.8|35994.8|35994.2|35974.2|413
1721805900000|2024-07-24 07:25:00|36005|35985|36059.4|35962.6|36059.4|35988.7|35985.5|35962.6|429
1721806200000|2024-07-24 07:30:00|36059.1|35966.3|36077|36057|36097.9|36057|36050|35966.3|601
1721806500000|2024-07-24 07:35:00|36077.1|36057.1|36090.7|36070.7|36100.4|36080.4|36077.1|36057.1|439
1721806800000|2024-07-24 07:40:00|36090.9|36070.9|36108.7|36088.7|36114.5|36094.5|36090.9|36070.9|383
1721807100000|2024-07-24 07:45:00|36108.8|36088.8|36116.6|36096.6|36117.4|36097.4|36099.7|36079.7|314
1721807400000|2024-07-24 07:50:00|36116.4|36096.4|36161.3|36141.3|36161.6|36141.6|36116|36096|403
1721807700000|2024-07-24 07:55:00|36161.7|36141.7|36185.1|36065.1|36185.1|36155.9|36138.5|36065.1|482
1721808000000|2024-07-24 08:00:00|36186.3|36066.3|36196.2|36176.2|36212.3|36176.4|36144.6|36052.1|731
1721808300000|2024-07-24 08:05:00|36196|36176|36195.5|36175.5|36207.7|36178.6|36177.7|36144.1|350
1721808600000|2024-07-24 08:10:00|36195.1|36175.1|36196.6|36176.6|36211.7|36191.7|36193.6|36173.6|370
1721808900000|2024-07-24 08:15:00|36196.5|36176.5|36233.1|36213.1|36239.6|36219.6|36196.5|36176.5|327
1721809200000|2024-07-24 08:20:00|36233|36213|36223.9|36203.9|36234.9|36214.9|36215.5|36195.5|359
1721809500000|2024-07-24 08:25:00|36224|36204|36226.8|36206.8|36240.1|36220.1|36215.2|36195.2|415
1721809800000|2024-07-24 08:30:00|36226.1|36206.1|36208.9|36188.9|36227.8|36207.8|36207.8|36187.8|354
1721810100000|2024-07-24 08:35:00|36208.6|36188.6|36176.1|36156.1|36214.9|36194.9|36175.2|36155.2|358
1721810400000|2024-07-24 08:40:00|36176.2|36156.2|36159.9|36139.9|36184.1|36156.4|36158.7|36121.5|339
1721810700000|2024-07-24 08:45:00|36161.5|36141.5|36169.9|36149.9|36183.9|36163.9|36159.6|36139.6|329
1721811000000|2024-07-24 08:50:00|36169.3|36149.3|36172.3|36152.3|36180.5|36160.5|36164.4|36144.4|307
1721811300000|2024-07-24 08:55:00|36172.5|36152.5|36181.7|36161.7|36182.8|36162.8|36170.3|36150.3|317
1721811600000|2024-07-24 09:00:00|36182|36162|36176.6|36156.6|36191|36171|36175.4|36155.4|230
1721811900000|2024-07-24 09:05:00|36176.7|36156.7|36177|36157|36181.1|36161.1|36174|36154|218
1721812200000|2024-07-24 09:10:00|36177.1|36157.1|36171.7|36151.7|36178.2|36158.2|36167.6|36147.6|258
1721812500000|2024-07-24 09:15:00|36171.8|36151.8|36204.6|36184.6|36204.6|36184.6|36169|36149|263
1721812800000|2024-07-24 09:20:00|36204.2|36184.2|36182.9|36162.9|36204.9|36184.9|36182.9|36162.9|247
1721813100000|2024-07-24 09:25:00|36183.2|36163.2|36193.5|36173.5|36196.4|36176.4|36181.6|36161.6|251
1721813400000|2024-07-24 09:30:00|36193.8|36173.8|36199.6|36179.6|36202.5|36182.5|36193.8|36173.8|224
1721813700000|2024-07-24 09:35:00|36199.4|36179.4|36203.9|36183.9|36209.5|36189.5|36195.1|36175.1|247
1721814000000|2024-07-24 09:40:00|36204|36184|36191.9|36171.9|36208.7|36186.3|36183.9|36155.1|337
1721814300000|2024-07-24 09:45:00|36191.8|36171.8|36160.8|36140.8|36193|36173|36151|36131|318
1721814600000|2024-07-24 09:50:00|36160.6|36140.6|36171.8|36151.8|36175.5|36155.5|36153.6|36133.6|327
1721814900000|2024-07-24 09:55:00|36171.9|36151.9|36173|36153|36181.9|36161.9|36171.1|36151.1|231
1721815200000|2024-07-24 10:00:00|36173.8|36153.8|36174.2|36154.2|36177.3|36157.3|36159.8|36139.8|330
1721815500000|2024-07-24 10:05:00|36174.3|36154.3|36183|36163|36190.2|36170.2|36166.7|36146.7|306
1721815800000|2024-07-24 10:10:00|36182.9|36162.9|36187.1|36167.1|36196.7|36176.7|36176.8|36156.8|282
1721816100000|2024-07-24 10:15:00|36187.2|36167.2|36197.4|36177.4|36220.1|36200.1|36187.2|36167.2|257
1721816400000|2024-07-24 10:20:00|36197.6|36177.6|36210.7|36190.7|36218.2|36198.2|36197.5|36177.5|273
1721816700000|2024-07-24 10:25:00|36210.5|36190.5|36203.1|36183.1|36212.4|36192.4|36192.1|36172.1|259
1721817000000|2024-07-24 10:30:00|36203.4|36183.4|36217.5|36197.5|36219.2|36199.2|36200.2|36180.2|263
1721817300000|2024-07-24 10:35:00|36217.7|36197.7|36224.7|36204.7|36240.2|36220.2|36215.5|36195.5|298
1721817600000|2024-07-24 10:40:00|36225.1|36205.1|36220.2|36200.2|36228.1|36208.1|36206.5|36186.5|266
1721817900000|2024-07-24 10:45:00|36220.4|36200.4|36217|36197|36222.2|36202.2|36203.4|36183.4|257
1721818200000|2024-07-24 10:50:00|36216.7|36196.7|36241.1|36221.1|36241.7|36221.7|36209.7|36189.7|305
1721818500000|2024-07-24 10:55:00|36240.9|36220.9|36239.3|36219.3|36241.8|36221.8|36232|36212|272
1721818800000|2024-07-24 11:00:00|36238.9|36218.9|36257.7|36237.7|36263.5|36243.5|36238.9|36218.9|283
1721819100000|2024-07-24 11:05:00|36257.5|36237.5|36276.6|36256.6|36278.6|36258.6|36256.7|36236.7|316
1721819400000|2024-07-24 11:10:00|36276.7|36256.7|36267.7|36247.7|36282.8|36262.8|36267.7|36247.7|267
1721819700000|2024-07-24 11:15:00|36267.6|36247.6|36284.6|36264.6|36284.6|36264.6|36266.1|36246.1|225
1721820000000|2024-07-24 11:20:00|36285.9|36265.9|36252.7|36232.7|36288.8|36268.8|36246.2|36226.2|322
1721820300000|2024-07-24 11:25:00|36252.5|36232.5|36250.5|36230.5|36254.6|36234.6|36245.6|36225.6|235
1721820600000|2024-07-24 11:30:00|36250.9|36230.9|36251.5|36231.5|36255.3|36235.3|36248|36228|226
1721820900000|2024-07-24 11:35:00|36251.6|36231.6|36255.6|36235.6|36260.4|36240.4|36250.1|36230.1|204
1721821200000|2024-07-24 11:40:00|36254.9|36234.9|36241.4|36221.4|36256.1|36236.1|36239.1|36219.1|265
1721821500000|2024-07-24 11:45:00|36241.5|36221.5|36235.1|36215.1|36246|36226|36232.8|36212.8|285
1721821800000|2024-07-24 11:50:00|36235.4|36215.4|36244.9|36224.9|36247.1|36227.1|36235|36215|280
1721822100000|2024-07-24 11:55:00|36245|36225|36235.5|36215.5|36254|36234|36230.7|36210.7|393
1721822400000|2024-07-24 12:00:00|36235.1|36215.1|36251.2|36231.2|36255.1|36235.1|36231.1|36211.1|375
1721822700000|2024-07-24 12:05:00|36251.1|36231.1|36263.7|36243.7|36272.8|36252.8|36246.7|36226.7|388
1721823000000|2024-07-24 12:10:00|36263.6|36243.6|36271|36251|36273.1|36253.1|36254.6|36234.6|385
1721823300000|2024-07-24 12:15:00|36273.2|36253.2|36264.2|36244.2|36278.7|36258.7|36261.3|36241.3|440
1721823600000|2024-07-24 12:20:00|36263.8|36243.8|36270.1|36250.1|36280.9|36260.9|36261.8|36241.8|362
1721823900000|2024-07-24 12:25:00|36270|36250|36274.9|36254.9|36281.5|36261.5|36262.9|36242.9|440
1721824200000|2024-07-24 12:30:00|36273.8|36253.8|36274.8|36254.8|36280.9|36260.9|36269.3|36249.3|292
1721824500000|2024-07-24 12:35:00|36274.7|36254.7|36267.5|36247.5|36280.1|36260.1|36267.5|36247.5|288
1721824800000|2024-07-24 12:40:00|36267.8|36247.8|36260.6|36240.6|36270.2|36250.2|36246.5|36226.5|343
1721825100000|2024-07-24 12:45:00|36260.8|36240.8|36247.2|36227.2|36267.4|36247.4|36242.6|36222.6|366
1721825400000|2024-07-24 12:50:00|36247.5|36227.5|36228.1|36208.1|36253.7|36233.7|36218.7|36198.7|427
1721825700000|2024-07-24 12:55:00|36227.7|36207.7|36208|36188|36227.7|36207.7|36194.4|36174.4|431
1721826000000|2024-07-24 13:00:00|36208.1|36188.1|36196.9|36176.9|36209.3|36189.3|36191|36171|460
1721826300000|2024-07-24 13:05:00|36197|36177|36192.1|36172.1|36203.6|36183.6|36176.2|36156.2|451
1721826600000|2024-07-24 13:10:00|36192.6|36172.6|36192|36172|36196.7|36176.7|36176.4|36156.4|479
1721826900000|2024-07-24 13:15:00|36192.1|36172.1|36217.2|36197.2|36223|36203|36182.2|36162.2|466
1721827200000|2024-07-24 13:20:00|36216.9|36196.9|36248|36228|36253.5|36233.5|36199.5|36179.5|348
1721827500000|2024-07-24 13:25:00|36247.9|36227.9|36225.8|36205.8|36251.5|36231.5|36225.1|36205.1|390
1721827800000|2024-07-24 13:30:00|36226|36206|36221.3|36201.3|36246.7|36226.7|36220.7|36200.7|401
1721828100000|2024-07-24 13:35:00|36221.2|36201.2|36215.2|36195.2|36227.7|36207.7|36207.5|36187.5|442
1721828400000|2024-07-24 13:40:00|36215|36195|36233.5|36140.2|36241.3|36203.5|36210.3|36138.9|418
1721828700000|2024-07-24 13:45:00|36242.6|36135.7|36215.3|36195.3|36253.2|36195.3|36212.8|36127.7|669
1721829000000|2024-07-24 13:50:00|36216|36196|36235.8|36215.8|36245.3|36225.3|36216|36196|583
1721829300000|2024-07-24 13:55:00|36236|36216|36268.1|36218.1|36275.6|36238.5|36232.6|36205.4|446
1721829600000|2024-07-24 14:00:00|36268|36218|36226.3|36206.3|36268.1|36232.6|36224.7|36204.7|455
1721829900000|2024-07-24 14:05:00|36226.1|36206.1|36227.2|36207.2|36229.1|36209.1|36209.2|36189.2|430
1721830200000|2024-07-24 14:10:00|36227.3|36207.3|36222|36202|36234.8|36214.8|36212.6|36192.6|477
1721830500000|2024-07-24 14:15:00|36221.7|36201.7|36215.6|36195.6|36222.9|36202.9|36208|36188|408
1721830800000|2024-07-24 14:20:00|36215.3|36195.3|36225.3|36205.3|36231|36211|36213.2|36193.2|355
1721831100000|2024-07-24 14:25:00|36225.2|36205.2|36222.7|36202.7|36241.4|36221.4|36218.4|36198.4|431
1721831400000|2024-07-24 14:30:00|36223|36203|36225.6|36205.6|36225.7|36205.7|36205.4|36185.4|461
1721831700000|2024-07-24 14:35:00|36225.7|36205.7|36240.3|36220.3|36243.4|36223.4|36221.2|36201.2|383
1721832000000|2024-07-24 14:40:00|36240.1|36220.1|36252.6|36232.6|36252.8|36232.8|36236.7|36216.7|333
1721832300000|2024-07-24 14:45:00|36252.4|36232.4|36264|36244|36270.9|36250.9|36248.4|36228.4|391
1721832600000|2024-07-24 14:50:00|36263.8|36243.8|36286.5|36266.5|36286.5|36266.5|36261.6|36241.6|529
1721832900000|2024-07-24 14:55:00|36286.2|36266.2|36284.4|36264.4|36290.7|36270.7|36273.1|36253.1|524
1721833200000|2024-07-24 15:00:00|36284.5|36264.5|36266.3|36246.3|36285.5|36265.5|36262.8|36242.8|396
1721833500000|2024-07-24 15:05:00|36266.5|36246.5|36249.9|36229.9|36276.8|36256.8|36244.8|36224.8|398
1721833800000|2024-07-24 15:10:00|36249.8|36229.8|36263.1|36243.1|36269.6|36249.6|36246.9|36226.9|359
1721834100000|2024-07-24 15:15:00|36263|36243|36257.7|36237.7|36263|36243|36241.3|36221.3|436
1721834400000|2024-07-24 15:20:00|36258.1|36238.1|36272|36252|36274.1|36254.1|36255.1|36235.1|393
1721834700000|2024-07-24 15:25:00|36272.4|36252.4|36272.9|36252.9|36284.6|36255.8|36260|36224.9|396
1721835000000|2024-07-24 15:30:00|36272.5|36252.5|36266.9|36246.9|36285.3|36252.5|36264.9|36231.7|453
1721835300000|2024-07-24 15:35:00|36267|36247|36270.2|36250.2|36275.7|36255.7|36267|36247|307
1721835600000|2024-07-24 15:40:00|36270.3|36250.3|36276.8|36256.8|36280.2|36260.2|36270|36250|323
1721835900000|2024-07-24 15:45:00|36276.6|36256.6|36264.2|36244.2|36281.5|36258.5|36261|36224.6|509
1721836200000|2024-07-24 15:50:00|36263.3|36243.3|36241.6|36191.6|36280.9|36246.3|36240.6|36190.6|817
1721836500000|2024-07-24 15:55:00|36242|36192|36234.2|36214.2|36251.6|36222.4|36225.6|36190.3|600
1721836800000|2024-07-24 16:00:00|36234.3|36214.3|36254.8|36204.8|36254.8|36216.7|36228.2|36188.3|439
1721837100000|2024-07-24 16:05:00|36254.1|36204.1|36258.4|36208.4|36261.9|36211.9|36254.1|36204.1|290
1721837400000|2024-07-24 16:10:00|36258.3|36208.3|36260.6|36210.6|36265.8|36215.8|36254.8|36204.8|237
1721837700000|2024-07-24 16:15:00|36260.4|36210.4|36249.6|36199.6|36262|36225.6|36236.2|36199.3|197
1721838000000|2024-07-24 16:20:00|36250.3|36200.3|36255.8|36205.8|36257|36207|36247|36197|239
1721838300000|2024-07-24 16:25:00|36255.6|36205.6|36258.2|36208.2|36260.5|36210.5|36248.6|36198.6|270
1721838600000|2024-07-24 16:30:00|36258.1|36208.1|36257.8|36207.8|36258.4|36208.4|36253.4|36203.4|205
1721838900000|2024-07-24 16:35:00|36258|36208|36260.3|36210.3|36266.2|36216.2|36257.4|36207.4|468
1721839200000|2024-07-24 16:40:00|36259.5|36209.5|36253.5|36203.5|36262.4|36212.4|36251.1|36201.1|386
1721839500000|2024-07-24 16:45:00|36253.6|36203.6|36252.8|36202.8|36256.8|36206.8|36250.8|36200.8|270
1721839800000|2024-07-24 16:50:00|36252.9|36202.9|36252.6|36202.6|36254.7|36204.7|36250.1|36200.1|222
1721840100000|2024-07-24 16:55:00|36252.5|36202.5|36247.9|36197.9|36253.1|36203.1|36246.5|36196.5|202
1721840400000|2024-07-24 17:00:00|36248.5|36198.5|36237.1|36187.1|36248.5|36198.5|36236.7|36186.7|254
1721840700000|2024-07-24 17:05:00|36237|36187|36237.2|36187.2|36241.5|36191.5|36234.8|36184.8|250
1721841000000|2024-07-24 17:10:00|36237.3|36187.3|36236|36186|36237.4|36187.4|36232.9|36182.9|207
1721841300000|2024-07-24 17:15:00|36236.4|36186.4|36219|36199|36237.1|36202.3|36218.9|36183.9|160
1721841600000|2024-07-24 17:20:00|36219.1|36199.1|36235|36215|36235.5|36215.5|36218.6|36198.6|190
1721841900000|2024-07-24 17:25:00|36235.2|36215.2|36246.9|36226.9|36249.2|36229.2|36234.8|36214.8|187
1721842200000|2024-07-24 17:30:00|36247|36227|36234.3|36214.3|36249.9|36229.9|36233.5|36213.5|160
1721842500000|2024-07-24 17:35:00|36234.5|36214.5|36254.6|36204.6|36254.8|36218.9|36232.5|36202.6|208
1721842800000|2024-07-24 17:40:00|36254.5|36204.5|36256.8|36206.8|36258.4|36208.4|36254.5|36204.5|145
1721843100000|2024-07-24 17:45:00|36256.7|36206.7|36260.4|36210.4|36262.1|36212.1|36256.6|36206.6|125
1721843400000|2024-07-24 17:50:00|36260.5|36210.5|36261.6|36211.6|36261.6|36211.6|36257.9|36207.9|158
1721843700000|2024-07-24 17:55:00|36261.7|36211.7|36276.8|36226.8|36277.2|36227.2|36261.7|36211.7|247
1721844000000|2024-07-24 18:00:00|36276.9|36226.9|36278.4|36228.4|36285.1|36235.1|36276|36226|289
1721844300000|2024-07-24 18:05:00|36278.6|36228.6|36280.9|36230.9|36282.9|36232.9|36274.6|36224.6|234
1721844600000|2024-07-24 18:10:00|36281|36231|36280.6|36230.6|36282.7|36232.7|36277.8|36227.8|209
1721844900000|2024-07-24 18:15:00|36280.3|36230.3|36267.6|36247.6|36282.2|36250.6|36266.5|36229.9|183
1721845200000|2024-07-24 18:20:00|36267.7|36247.7|36271.1|36251.1|36271.6|36251.6|36266.4|36246.4|199
1721845500000|2024-07-24 18:25:00|36271|36251|36270.6|36250.6|36271.7|36251.7|36268.7|36248.7|165
1721845800000|2024-07-24 18:30:00|36270.5|36250.5|36272.9|36252.9|36272.9|36252.9|36266.1|36246.1|188
1721846100000|2024-07-24 18:35:00|36272.8|36252.8|36266.3|36246.3|36273.7|36253.7|36265.9|36245.9|132
1721846400000|2024-07-24 18:40:00|36266.8|36246.8|36274.6|36254.6|36275.5|36255.5|36266.8|36246.8|195
1721846700000|2024-07-24 18:45:00|36274.7|36254.7|36275.3|36255.3|36275.4|36255.4|36272.3|36252.3|171
1721847000000|2024-07-24 18:50:00|36275.4|36255.4|36282.5|36262.5|36282.5|36262.5|36274.9|36254.9|134
1721847300000|2024-07-24 18:55:00|36282.6|36262.6|36311.1|36291.1|36326.6|36291.6|36282.6|36257.2|251
1721847600000|2024-07-24 19:00:00|36311.2|36291.2|36317.4|36297.4|36326.2|36297.8|36307.1|36274.4|260
1721847900000|2024-07-24 19:05:00|36317.1|36297.1|36333.9|36283.9|36335.3|36299.4|36316.2|36282.9|163
1721848200000|2024-07-24 19:10:00|36334|36284|36339.1|36289.1|36341.5|36291.5|36332.8|36282.8|215
1721848500000|2024-07-24 19:15:00|36339|36289|36321.9|36271.9|36339.1|36289.1|36321.4|36271.4|299
1721848800000|2024-07-24 19:20:00|36322.1|36272.1|36314.5|36264.5|36323.2|36277|36295.6|36260.6|256
1721849100000|2024-07-24 19:25:00|36315.6|36265.6|36315.4|36265.4|36318|36280.8|36297.5|36262.8|235
1721849400000|2024-07-24 19:30:00|36315.1|36265.1|36299.5|36249.5|36319.6|36281.5|36284.4|36249.5|199
1721849700000|2024-07-24 19:35:00|36299.6|36249.6|36300|36250|36300.7|36265.8|36281.7|36247.4|110
1721850000000|2024-07-24 19:40:00|36285.6|36265.6|36286.5|36266.5|36302.1|36268.6|36285.4|36248|111
1721850300000|2024-07-24 19:45:00|36286.8|36266.8|36290.1|36270.1|36291.3|36271.3|36286.8|36266.8|154
1721850600000|2024-07-24 19:50:00|36289.8|36269.8|36298.7|36278.7|36298.7|36278.7|36288.1|36268.1|161
1721850900000|2024-07-24 19:55:00|36298.9|36278.9|36310.1|36260.1|36312.3|36278.9|36294.3|36259|190
1721851200000|2024-07-24 20:00:00|36310.9|36260.9|36309.6|36259.6|36311.4|36276.7|36294|36258.8|114
1721851500000|2024-07-24 20:05:00|36309.7|36259.7|36291.7|36271.7|36310|36275.2|36291.3|36256.4|64
1721851800000|2024-07-24 20:10:00|36291.8|36271.8|36308.1|36258.1|36308.1|36272.5|36289.8|36255.5|75
1721852100000|2024-07-24 20:15:00|36308|36258|36299.5|36249.5|36309.8|36259.8|36299.4|36249.4|106
1721852400000|2024-07-24 20:20:00|36299.7|36249.7|36299.4|36249.4|36299.8|36249.8|36298.7|36248.7|45
1721852700000|2024-07-24 20:25:00|36299.2|36249.2|36300.9|36250.9|36300.9|36250.9|36298.7|36248.7|56
1721853000000|2024-07-24 20:30:00|36300.7|36250.7|36300|36250|36301.2|36251.2|36297.4|36247.4|63
1721853300000|2024-07-24 20:35:00|36300.1|36250.1|36299.7|36249.7|36300.4|36264.8|36282.2|36249.3|42
1721853600000|2024-07-24 20:40:00|36299.8|36249.8|36302.6|36252.6|36303.4|36263.5|36281|36248.5|70
1721853900000|2024-07-24 20:45:00|36302.1|36252.1|36303.2|36253.2|36306.3|36256.3|36301.1|36251.1|79
1721854200000|2024-07-24 20:50:00|36301.3|36251.3|36307.8|36257.8|36320.6|36261.4|36301.3|36251.3|127
1721854500000|2024-07-24 20:55:00|36308.2|36258.2|36333.6|36242.6|36338.4|36258.3|36306.6|36235.4|110
1721854800000|2024-07-24 21:00:00|36343.7|36234.4|36341.4|36221.4|36344.5|36234.6|36335.5|36215.5|21
1721855100000|2024-07-24 21:05:00|36335.4|36215.4|36327.8|36213.1|36335.8|36232.1|36315.7|36204.1|100
1721855400000|2024-07-24 21:10:00|36327.6|36212.9|36317.6|36197.6|36328.1|36216.3|36314.2|36194.2|83
1721855700000|2024-07-24 21:15:00|36317.5|36197.5|36317.9|36197.9|36318.7|36198.7|36316.8|36196.8|78
1721856000000|2024-07-24 21:20:00|36324.3|36215.5|36330.9|36210.9|36331.6|36215.7|36317.9|36197.9|40
1721856300000|2024-07-24 21:25:00|36331|36211|36330.4|36212|36331.1|36212.2|36318.2|36198.2|36
1721856600000|2024-07-24 21:30:00|36330.2|36212.1|36329.9|36212.4|36331.1|36213|36329.4|36211.6|44
1721856900000|2024-07-24 21:35:00|36330.2|36212.5|36329.4|36211.5|36330.2|36213.2|36318.6|36198.6|30
1721857200000|2024-07-24 21:40:00|36329.6|36211.6|36330.4|36210.9|36330.6|36212.2|36329.2|36210.5|47
1721857500000|2024-07-24 21:45:00|36330.3|36211|36331.2|36211.2|36331.5|36212.4|36329.9|36210.6|31
1721857800000|2024-07-24 21:50:00|36330.7|36211.5|36331.5|36211.7|36331.8|36212.1|36330|36210.8|23
1721858100000|2024-07-24 21:55:00|36331.3|36211.5|36316|36226.8|36331.6|36234.9|36303.1|36202.5|36
1721858400000|2024-07-24 22:00:00|36323.2|36220.1|36327.1|36207.1|36341.9|36235.5|36308.5|36198.3|154
1721858700000|2024-07-24 22:05:00|36327.2|36207.2|36326.1|36206.1|36328|36208|36320.7|36201|58
1721859000000|2024-07-24 22:10:00|36326.5|36206.5|36325.7|36205.7|36330.5|36210.5|36321.3|36201.6|47
1721859300000|2024-07-24 22:15:00|36326.8|36206.8|36331.6|36211.6|36332.3|36212.3|36323.3|36203.3|88
1721859600000|2024-07-24 22:20:00|36331.4|36211.4|36329|36209|36332.4|36218.4|36319.5|36208.3|55
1721859900000|2024-07-24 22:25:00|36329.9|36209.9|36330.1|36210.1|36330.8|36210.8|36328.5|36208.5|59
1721860200000|2024-07-24 22:30:00|36330|36210|36328.5|36211.1|36332|36212.4|36327.4|36208.9|74
1721860500000|2024-07-24 22:35:00|36328.6|36209.4|36341.2|36221.2|36343.7|36224.5|36327.3|36209|133
1721860800000|2024-07-24 22:40:00|36341.1|36221.1|36340.5|36220.5|36343|36229.7|36326.8|36216.9|120
1721861100000|2024-07-24 22:45:00|36340.7|36220.7|36337.7|36217.7|36341.6|36229.8|36325.6|36217.1|110
1721861400000|2024-07-24 22:50:00|36337.6|36217.6|36338|36219.2|36339|36229.8|36326|36217.1|72
1721861700000|2024-07-24 22:55:00|36338.1|36219.7|36338.5|36218.5|36341.2|36229.1|36326.9|36217.9|58
1721862000000|2024-07-24 23:00:00|36338.7|36218.7|36339.6|36219.6|36341.9|36221.9|36337.6|36217.9|92
1721862300000|2024-07-24 23:05:00|36339.3|36219.3|36333.7|36213.7|36339.3|36222|36330.7|36210.9|124
1721862600000|2024-07-24 23:10:00|36334|36214|36335.8|36215.8|36337.3|36219.7|36326.6|36213.2|60
1721862900000|2024-07-24 23:15:00|36328.3|36221.2|36331.8|36222|36336|36223.2|36326.5|36214.4|60
1721863200000|2024-07-24 23:20:00|36332|36222.1|36330.8|36222.6|36332.8|36231.7|36320.5|36218.8|62
1721863500000|2024-07-24 23:25:00|36324.1|36228.9|36332.3|36222.7|36332.5|36232.6|36321.8|36221.3|47
1721863800000|2024-07-24 23:30:00|36332.6|36224.9|36334.6|36220.4|36334.9|36233.9|36322.8|36220|59
1721864100000|2024-07-24 23:35:00|36335|36220.1|36329|36230.7|36335.3|36234.3|36326.5|36220.1|96
1721864400000|2024-07-24 23:40:00|36327.2|36232.7|36331.2|36236.2|36335.7|36237.6|36326.1|36227.7|111
1721864700000|2024-07-24 23:45:00|36331.1|36235.9|36331.8|36231|36332.8|36237.6|36329|36230.8|74
1721865000000|2024-07-24 23:50:00|36329.2|36232.7|36325.1|36268.4|36333.5|36280.2|36306|36228.7|239
1721865300000|2024-07-24 23:55:00|36324.8|36274.1|36331.9|36266.1|36341.8|36277.2|36314.9|36244.9|866
1721865600000|2024-07-25 00:00:00|36334.1|36265.5|36336.4|36283.6|36345.5|36285.2|36327.5|36260.2|843
1721865900000|2024-07-25 00:05:00|36338.4|36283.4|36330.6|36279.3|36344.2|36288.2|36329.5|36263|827
1721866200000|2024-07-25 00:10:00|36329.9|36278.3|36329.2|36279.2|36341.5|36288.7|36323.6|36266.3|801
1721866500000|2024-07-25 00:15:00|36328.4|36278.4|36325.4|36275.4|36340.1|36287.9|36322.9|36270.2|745
1721866800000|2024-07-25 00:20:00|36325.7|36275.7|36314|36256.8|36334.8|36281.6|36309|36255.6|828
1721867100000|2024-07-25 00:25:00|36312.6|36257.8|36345.4|36294|36359.6|36296.3|36306.4|36251.2|660
1721867400000|2024-07-25 00:30:00|36345.6|36294.1|36354.5|36285.8|36361.3|36297.6|36343.2|36272.9|456
1721867700000|2024-07-25 00:35:00|36354.1|36286|36351.1|36285.3|36361.7|36299.4|36340|36276.1|621
1721868000000|2024-07-25 00:40:00|36350.8|36286.2|36344.7|36275.2|36359.7|36294.5|36333.2|36268.1|462
1721868300000|2024-07-25 00:45:00|36347|36278|36328.8|36271.7|36351.3|36290.8|36327.1|36265.9|296
1721868600000|2024-07-25 00:50:00|36328.5|36271.4|36333.5|36283.5|36343.5|36283.6|36325.3|36266.5|398
1721868900000|2024-07-25 00:55:00|36333.4|36283.4|36338.4|36288.1|36342.4|36288.9|36330.3|36270|295
1721869200000|2024-07-25 01:00:00|36339.3|36289.3|36338.3|36288.3|36346.8|36293.7|36335.3|36280.2|281
1721869500000|2024-07-25 01:05:00|36337.7|36287.7|36328.7|36275.2|36337.8|36287.7|36324.4|36271.4|387
1721869800000|2024-07-25 01:10:00|36328.4|36274.9|36332.6|36268.7|36336.9|36280.1|36322.2|36265.6|417
1721870100000|2024-07-25 01:15:00|36334.5|36269.7|36330|36276.6|36340.9|36278|36327.5|36263.6|426
1721870400000|2024-07-25 01:20:00|36331.1|36277.9|36334.6|36277.4|36340.5|36279.5|36326.1|36267.1|447
1721870700000|2024-07-25 01:25:00|36334.7|36279.5|36335.1|36279.4|36342.7|36283.3|36332.4|36268.5|376
1721871000000|2024-07-25 01:30:00|36334.8|36279|36329.3|36265.3|36337.9|36282.2|36324.6|36257.7|381
1721871300000|2024-07-25 01:35:00|36328.9|36265.6|36323.4|36273.4|36337|36279.8|36322|36252.3|367
1721871600000|2024-07-25 01:40:00|36324|36273.5|36325.4|36265.5|36341.6|36281.4|36318.7|36254.2|449
1721871900000|2024-07-25 01:45:00|36326.2|36266.4|36328.4|36269.1|36333.5|36271.7|36320.2|36251.8|368
1721872200000|2024-07-25 01:50:00|36328.5|36268.5|36342.1|36285.9|36348|36293.8|36326.2|36267.4|302
1721872500000|2024-07-25 01:55:00|36342.2|36285.7|36344.6|36294.6|36345.9|36295.7|36339.4|36284.6|239
1721872800000|2024-07-25 02:00:00|36344.5|36294.5|36343.9|36292.6|36347.5|36295.2|36340|36287|302
1721873100000|2024-07-25 02:05:00|36344|36293.2|36342.3|36292.3|36353.1|36301.5|36341.4|36291.4|234
1721873400000|2024-07-25 02:10:00|36342|36292|36335|36285|36342.1|36292.1|36330.7|36277.5|327
1721873700000|2024-07-25 02:15:00|36334.8|36284.8|36337.3|36287.3|36344.4|36290.2|36333.9|36282|224
1721874000000|2024-07-25 02:20:00|36334.6|36284.6|36335.7|36285.7|36338.9|36288.4|36327.2|36274.7|286
1721874300000|2024-07-25 02:25:00|36336.9|36286.9|36336.7|36286.7|36340.6|36288.3|36332.7|36279|192
1721874600000|2024-07-25 02:30:00|36336.2|36286.2|36336.7|36286.7|36341.8|36287.7|36331.8|36280.2|246
1721874900000|2024-07-25 02:35:00|36336.9|36286.9|36343.5|36293.5|36348.6|36298.6|36336.7|36286.7|213
1721875200000|2024-07-25 02:40:00|36343.4|36293.4|36344.6|36294.6|36345.9|36295.9|36337.8|36287.8|245
1721875500000|2024-07-25 02:45:00|36344.3|36294.3|36341.8|36287.9|36344.8|36294.8|36338.2|36286.8|183
1721875800000|2024-07-25 02:50:00|36342.1|36287.1|36337.4|36287.4|36349.4|36292.6|36335.1|36285.1|228
1721876100000|2024-07-25 02:55:00|36337.6|36287.6|36337.1|36287.1|36343|36293|36332.7|36279.8|240
1721876400000|2024-07-25 03:00:00|36336.8|36286.8|36339.2|36289.2|36340|36289.7|36333.1|36283.1|177
1721876700000|2024-07-25 03:05:00|36339.1|36289.1|36330|36279.9|36339.6|36289.6|36327|36273.7|261
1721877000000|2024-07-25 03:10:00|36329.2|36279.2|36332|36279.9|36332.6|36281.8|36327.9|36275|311
1721877300000|2024-07-25 03:15:00|36332.3|36279.1|36326.9|36276.9|36336.2|36283.3|36320.9|36270.9|441
1721877600000|2024-07-25 03:20:00|36327.1|36277.1|36327.4|36277.4|36334.7|36283.4|36325.1|36273.8|382
1721877900000|2024-07-25 03:25:00|36327.6|36277.6|36324.5|36274.5|36331.9|36281.9|36319.6|36269.6|263
1721878200000|2024-07-25 03:30:00|36324.3|36274.3|36322|36272|36324.8|36274.3|36315.4|36260.1|253
1721878500000|2024-07-25 03:35:00|36322.1|36272.1|36317.1|36267.1|36324.4|36274.4|36315.7|36265.7|170
1721878800000|2024-07-25 03:40:00|36317.2|36267.2|36323.6|36273.6|36331|36280.6|36316.9|36266.9|320
1721879100000|2024-07-25 03:45:00|36323.5|36273.5|36326.7|36276.7|36331.6|36281.2|36322|36269.5|258
1721879400000|2024-07-25 03:50:00|36325.8|36275.8|36328.7|36278.7|36330.2|36280.2|36322.5|36272.5|297
1721879700000|2024-07-25 03:55:00|36327.1|36277.1|36327.2|36277.2|36332.1|36280.5|36324.2|36274.2|237
1721880000000|2024-07-25 04:00:00|36327|36277|36324.1|36274.1|36329.9|36279.9|36321|36271|418
1721880300000|2024-07-25 04:05:00|36324|36274|36326.1|36276.1|36330.1|36279.7|36321.6|36271.6|386
1721880600000|2024-07-25 04:10:00|36326|36276|36331|36278.9|36335.2|36285.2|36322.5|36272|520
1721880900000|2024-07-25 04:15:00|36331.7|36279.6|36330.4|36280.4|36335.4|36285.3|36326.6|36274.5|533
1721881200000|2024-07-25 04:20:00|36331.3|36281.3|36331.2|36281.2|36336.6|36285.9|36323.3|36273.3|527
1721881500000|2024-07-25 04:25:00|36331|36281|36330.9|36280.9|36335.3|36285.2|36326|36275.4|377
1721881800000|2024-07-25 04:30:00|36327.9|36276.5|36334.3|36284.3|36339.6|36289.6|36327.9|36276.5|295
1721882100000|2024-07-25 04:35:00|36335.1|36285.1|36331.8|36281.8|36342.5|36289.7|36329.8|36279.8|290
1721882400000|2024-07-25 04:40:00|36331.5|36281.5|36339|36289|36345.4|36294.6|36330.4|36280.4|315
1721882700000|2024-07-25 04:45:00|36339.2|36289.2|36342.3|36292.3|36348|36298|36338.6|36286.5|195
1721883000000|2024-07-25 04:50:00|36342.2|36292.2|36340.3|36290.3|36345.7|36295.7|36335.9|36285.9|208
1721883300000|2024-07-25 04:55:00|36340.4|36290.4|36339.8|36289.8|36344.8|36294.8|36333.4|36283.4|258
1721883600000|2024-07-25 05:00:00|36339.4|36289.4|36337.2|36287.2|36341.3|36291.3|36331.3|36281.3|430
1721883900000|2024-07-25 05:05:00|36336|36286|36341.7|36291.7|36344.5|36292.5|36333.6|36283.6|185
1721884200000|2024-07-25 05:10:00|36341.6|36291.6|36345.7|36295.7|36351.7|36301.7|36341.6|36291.6|261
1721884500000|2024-07-25 05:15:00|36345.8|36295.8|36345.6|36295.6|36353.1|36303.1|36343.5|36293.5|319
1721884800000|2024-07-25 05:20:00|36345.5|36295.3|36342.7|36292.7|36353.5|36303.5|36338.2|36286.1|418
1721885100000|2024-07-25 05:25:00|36343.5|36293.5|36345.7|36295.7|36352.7|36302.7|36340.9|36290.9|188
1721885400000|2024-07-25 05:30:00|36345.8|36295.8|36341.3|36291.3|36352|36302|36336.5|36286.5|354
1721885700000|2024-07-25 05:35:00|36341.4|36291.4|36336.8|36286.8|36345.8|36295.8|36336.4|36286.4|140
1721886000000|2024-07-25 05:40:00|36337.1|36287.1|36334.7|36284.7|36338.4|36288.4|36331.4|36281.4|171
1721886300000|2024-07-25 05:45:00|36334.5|36284.5|36332.8|36282.8|36344.2|36291.6|36331.8|36280.7|215
1721886600000|2024-07-25 05:50:00|36333.4|36283.4|36334.2|36284.2|36338|36288|36329|36279|329
1721886900000|2024-07-25 05:55:00|36334.3|36284.3|36334.4|36284.4|36343|36293|36330.6|36277.5|205
1721887200000|2024-07-25 06:00:00|36333.6|36283.6|36325.3|36305.3|36352.8|36325|36320.3|36281.5|372
1721887500000|2024-07-25 06:05:00|36328.2|36308.2|36358|36308|36369.7|36319.7|36321.3|36300.4|291
1721887800000|2024-07-25 06:10:00|36357.8|36307.8|36365.5|36345.5|36389.5|36348.2|36357.6|36307.6|325
1721888100000|2024-07-25 06:15:00|36365.7|36345.7|36402.6|36352.6|36407.6|36357.6|36358.6|36328.5|327
1721888400000|2024-07-25 06:20:00|36402.8|36352.8|36383.7|36363.7|36407.8|36373.7|36382.8|36352.6|297
1721888700000|2024-07-25 06:25:00|36383.9|36363.9|36379.2|36359.2|36384.2|36364.2|36372.1|36352.1|315
1721889000000|2024-07-25 06:30:00|36379.3|36359.3|36388.9|36368.9|36390|36370|36379.3|36359.3|284
1721889300000|2024-07-25 06:35:00|36389|36369|36394.2|36374.2|36397.4|36377.4|36386.6|36366.6|290
1721889600000|2024-07-25 06:40:00|36394.4|36374.4|36420.2|36370.2|36421.5|36387.1|36387.4|36367.4|303
1721889900000|2024-07-25 06:45:00|36420.3|36370.3|36384.1|36364.1|36421.4|36385.7|36383.3|36363.3|267
1721890200000|2024-07-25 06:50:00|36384.5|36364.5|36403.1|36383.1|36418.2|36384.5|36382.9|36362.9|279
1721890500000|2024-07-25 06:55:00|36403.2|36383.2|36408.5|36388.5|36417.8|36397.8|36400|36380|313
1721890800000|2024-07-25 07:00:00|36408.4|36388.4|36445.4|36425.4|36446.7|36426.7|36399.1|36379.1|446
1721891100000|2024-07-25 07:05:00|36445.6|36425.6|36442.4|36422.4|36448.8|36428.8|36431|36411|396
1721891400000|2024-07-25 07:10:00|36442.6|36422.6|36433.7|36413.7|36450.7|36430.7|36431.9|36391.4|422
1721891700000|2024-07-25 07:15:00|36433.6|36413.6|36429.4|36409.4|36439.9|36419.9|36410.9|36390.9|474
1721892000000|2024-07-25 07:20:00|36428.9|36408.9|36402|36382|36431.9|36411.9|36401.9|36381.9|423
1721892300000|2024-07-25 07:25:00|36402.3|36382.3|36393.5|36373.5|36415.4|36395.4|36386.2|36366.2|446
1721892600000|2024-07-25 07:30:00|36393.2|36373.2|36345.7|36325.7|36401.9|36381.9|36344.3|36324.3|441
1721892900000|2024-07-25 07:35:00|36348|36328|36346.4|36326.4|36357.7|36337.7|36342.4|36322.4|396
1721893200000|2024-07-25 07:40:00|36346.5|36326.5|36349.9|36329.9|36371.8|36351.8|36346.5|36326.5|417
1721893500000|2024-07-25 07:45:00|36348.7|36328.7|36349.2|36329.2|36360.3|36340.3|36347.1|36327.1|408
1721893800000|2024-07-25 07:50:00|36348.7|36328.7|36323.9|36303.9|36350.7|36330.7|36323.5|36303.5|374
1721894100000|2024-07-25 07:55:00|36324|36304|36341.1|36291.1|36345.1|36309|36316.2|36289.4|377
1721894400000|2024-07-25 08:00:00|36345.2|36295.2|36312.3|36292.3|36353.3|36320.5|36311.4|36287.8|591
1721894700000|2024-07-25 08:05:00|36312.1|36292.1|36306.8|36286.8|36312.1|36292.1|36297.5|36277.5|467
1721895000000|2024-07-25 08:10:00|36306.7|36286.7|36301.4|36281.4|36310.1|36290.1|36291.1|36271.1|424
1721895300000|2024-07-25 08:15:00|36300.6|36280.6|36348.4|36328.4|36348.7|36328.7|36297.8|36277.8|472
1721895600000|2024-07-25 08:20:00|36348.8|36328.8|36372.6|36352.6|36373.5|36353.5|36348.3|36328.3|400
1721895900000|2024-07-25 08:25:00|36372.7|36352.7|36367.2|36347.2|36387.6|36367.6|36365.9|36345.9|363
1721896200000|2024-07-25 08:30:00|36367.5|36347.5|36340.7|36320.7|36371.4|36351.4|36340.6|36320.6|340
1721896500000|2024-07-25 08:35:00|36340.6|36320.6|36301.5|36281.5|36343.6|36323.6|36300.5|36280.5|425
1721896800000|2024-07-25 08:40:00|36301.1|36281.1|36284.5|36264.5|36309.5|36289.5|36263.1|36243.1|483
1721897100000|2024-07-25 08:45:00|36284.1|36264.1|36302.1|36282.1|36302.9|36282.9|36281.3|36261.3|345
1721897400000|2024-07-25 08:50:00|36303|36283|36292.1|36272.1|36305.7|36285.7|36284.3|36264.3|399
1721897700000|2024-07-25 08:55:00|36292.4|36272.4|36300.3|36280.3|36309|36289|36288.3|36268.3|412
1721898000000|2024-07-25 09:00:00|36300.2|36280.2|36294.2|36274.2|36307.2|36287.2|36292.3|36272.3|385
1721898300000|2024-07-25 09:05:00|36294.1|36274.1|36306.8|36286.8|36307.1|36287.1|36282.5|36262.5|366
1721898600000|2024-07-25 09:10:00|36306.6|36286.6|36317.2|36297.2|36322.5|36302.5|36303.6|36283.6|381
1721898900000|2024-07-25 09:15:00|36317|36297|36306|36286|36323.4|36303.4|36304.9|36284.9|321
1721899200000|2024-07-25 09:20:00|36304.2|36284.2|36315.9|36295.9|36318.8|36298.8|36302.5|36282.5|337
1721899500000|2024-07-25 09:25:00|36316.3|36296.3|36313|36293|36318.2|36298.2|36300.8|36280.8|409
1721899800000|2024-07-25 09:30:00|36313.2|36293.2|36328.1|36308.1|36332.8|36312.8|36310.1|36290.1|383
1721900100000|2024-07-25 09:35:00|36328.5|36308.5|36320|36300|36336.5|36316.5|36320|36300|301
1721900400000|2024-07-25 09:40:00|36320.2|36300.2|36318.7|36298.7|36330|36310|36316.4|36296.4|311
1721900700000|2024-07-25 09:45:00|36333.8|36283.8|36315.9|36295.9|36334.5|36302.1|36299.9|36279.9|328
1721901000000|2024-07-25 09:50:00|36315.8|36295.8|36313.8|36293.8|36321.5|36301.5|36311.6|36291.6|280
1721901300000|2024-07-25 09:55:00|36314.1|36294.1|36341|36291|36341.1|36308.9|36312.2|36289.8|217
1721901600000|2024-07-25 10:00:00|36340.7|36290.7|36276.7|36256.7|36341|36306.2|36273.2|36253.2|322
1721901900000|2024-07-25 10:05:00|36277|36257|36280.2|36260.2|36284.7|36264.7|36276.9|36256.9|224
1721902200000|2024-07-25 10:10:00|36280.1|36260.1|36278.4|36258.4|36282.3|36262.3|36269.2|36249.2|256
1721902500000|2024-07-25 10:15:00|36278.9|36258.9|36253.9|36233.9|36278.9|36258.9|36249.8|36229.8|342
1721902800000|2024-07-25 10:20:00|36254.2|36234.2|36261.6|36241.6|36263.4|36243.4|36245.2|36225.2|302
1721903100000|2024-07-25 10:25:00|36261.8|36241.8|36273.9|36253.9|36274.5|36254.5|36254.4|36234.4|275
1721903400000|2024-07-25 10:30:00|36274.1|36254.1|36273.8|36253.8|36275.3|36255.3|36269.6|36249.6|289
1721903700000|2024-07-25 10:35:00|36273.7|36253.7|36286.6|36266.6|36288|36268|36273|36253|287
1721904000000|2024-07-25 10:40:00|36286.9|36266.9|36277.7|36257.7|36290.2|36270.2|36272.2|36252.2|296
1721904300000|2024-07-25 10:45:00|36277.9|36257.9|36282.8|36262.8|36288.4|36268.4|36273.3|36253.3|266
1721904600000|2024-07-25 10:50:00|36283|36263|36269.9|36249.9|36288.4|36268.4|36267.5|36247.5|269
1721904900000|2024-07-25 10:55:00|36270|36250|36268.9|36248.9|36270.4|36250.4|36258.1|36238.1|267
1721905200000|2024-07-25 11:00:00|36268.4|36248.4|36259.4|36239.4|36268.4|36248.4|36259|36239|277
1721905500000|2024-07-25 11:05:00|36259.5|36239.5|36266.4|36246.4|36267.8|36247.8|36259.5|36239.5|215
1721905800000|2024-07-25 11:10:00|36266.3|36246.3|36257.4|36237.4|36267.3|36247.3|36254.5|36234.5|272
1721906100000|2024-07-25 11:15:00|36257.5|36237.5|36257.6|36237.6|36270.3|36250.3|36256.5|36236.5|233
1721906400000|2024-07-25 11:20:00|36257.7|36237.7|36258.5|36238.5|36258.9|36238.9|36249.4|36229.4|258
1721906700000|2024-07-25 11:25:00|36258.6|36238.6|36255.7|36235.7|36262.4|36242.4|36254.6|36234.6|211
1721907000000|2024-07-25 11:30:00|36255.8|36235.8|36281.4|36261.4|36283.5|36263.5|36255.8|36235.8|310
1721907300000|2024-07-25 11:35:00|36281.2|36261.2|36280.1|36260.1|36286.3|36266.3|36278.9|36258.9|248
1721907600000|2024-07-25 11:40:00|36280.2|36260.2|36286|36266|36286.5|36266.5|36277.7|36257.7|214
1721907900000|2024-07-25 11:45:00|36286.2|36266.2|36305.5|36285.5|36314|36294|36284.5|36264.5|303
1721908200000|2024-07-25 11:50:00|36305.7|36285.7|36302.6|36282.6|36316.9|36296.9|36298|36278|317
1721908500000|2024-07-25 11:55:00|36302.9|36282.9|36304.1|36284.1|36314|36294|36297.3|36277.3|389
1721908800000|2024-07-25 12:00:00|36301.7|36281.7|36278.7|36258.7|36303.1|36283.1|36272.3|36252.3|406
1721909100000|2024-07-25 12:05:00|36278.9|36258.9|36252.4|36232.4|36282.1|36262.1|36251.3|36231.3|365
1721909400000|2024-07-25 12:10:00|36252.8|36232.8|36264.1|36214.1|36268.1|36237.6|36248.3|36214.1|379
1721909700000|2024-07-25 12:15:00|36265.2|36215.2|36189.3|36169.3|36265.8|36215.8|36187.5|36167.5|477
1721910000000|2024-07-25 12:20:00|36189.4|36169.4|36193.5|36173.5|36211.3|36191.3|36181.7|36161.7|459
1721910300000|2024-07-25 12:25:00|36195.1|36175.1|36246|36135.2|36246|36181.5|36188.1|36135.2|416
1721910600000|2024-07-25 12:30:00|36245.6|36130.2|36285.8|36265.8|36298.8|36266.5|36232.1|36126.9|854
1721910900000|2024-07-25 12:35:00|36285.7|36265.7|36255.7|36235.7|36293.2|36273.2|36243.6|36223.6|738
1721911200000|2024-07-25 12:40:00|36256|36236|36263.8|36243.8|36264.3|36244.3|36225.2|36205.2|689
1721911500000|2024-07-25 12:45:00|36264.1|36244.1|36219.9|36199.9|36278.9|36258.9|36219.9|36199.9|542
1721911800000|2024-07-25 12:50:00|36220|36200|36205.4|36185.4|36230.4|36210.4|36200.6|36180.6|584
1721912100000|2024-07-25 12:55:00|36205.3|36185.3|36183.7|36163.7|36206.9|36186.9|36164.2|36144.2|545
1721912400000|2024-07-25 13:00:00|36182.7|36162.7|36205.2|36185.2|36215.9|36195.9|36179.9|36159.9|488
1721912700000|2024-07-25 13:05:00|36205.1|36185.1|36211.1|36191.1|36213.6|36193.6|36191.1|36171.1|525
1721913000000|2024-07-25 13:10:00|36211.6|36191.6|36205.2|36185.2|36216|36196|36195.8|36175.8|452
1721913300000|2024-07-25 13:15:00|36205.6|36185.6|36211.8|36191.8|36216|36196|36201.1|36181.1|397
1721913600000|2024-07-25 13:20:00|36211.7|36191.7|36211.2|36191.2|36215.8|36195.8|36198.9|36178.9|416
1721913900000|2024-07-25 13:25:00|36211.5|36191.5|36244|36224|36244.1|36224.1|36202.2|36182.2|492
1721914200000|2024-07-25 13:30:00|36244.2|36224.2|36257.3|36237.3|36259.7|36239.7|36240.5|36220.5|557
1721914500000|2024-07-25 13:35:00|36257|36237|36293.8|36273.8|36295.8|36275.8|36254.2|36234.2|511
1721914800000|2024-07-25 13:40:00|36293.7|36273.7|36236.6|36216.6|36306.3|36286.3|36235.4|36215.4|626
1721915100000|2024-07-25 13:45:00|36236.5|36216.5|36215.8|36195.8|36237.6|36217.6|36215.6|36195.6|531
1721915400000|2024-07-25 13:50:00|36215.7|36195.7|36245.4|36225.4|36250.1|36230.1|36206.6|36186.6|482
1721915700000|2024-07-25 13:55:00|36245.3|36225.3|36239.4|36219.4|36252.2|36232.2|36237.1|36217.1|469
1721916000000|2024-07-25 14:00:00|36239.6|36219.6|36245.5|36225.5|36254.1|36234.1|36232.2|36212.2|613
1721916300000|2024-07-25 14:05:00|36246|36226|36254.1|36234.1|36257|36237|36242.9|36222.9|481
1721916600000|2024-07-25 14:10:00|36253.8|36233.8|36221.3|36201.3|36257.8|36237.8|36221.1|36201.1|484
1721916900000|2024-07-25 14:15:00|36221.7|36201.7|36214|36194|36235.4|36215.4|36210.1|36190.1|503
1721917200000|2024-07-25 14:20:00|36214.5|36194.5|36202.7|36182.7|36218|36198|36199.8|36179.8|477
1721917500000|2024-07-25 14:25:00|36202.2|36182.2|36181.8|36161.8|36205.9|36185.9|36181.1|36161.1|480
1721917800000|2024-07-25 14:30:00|36182.1|36162.1|36179.6|36159.6|36187.6|36167.6|36168|36148|559
1721918100000|2024-07-25 14:35:00|36179.5|36159.5|36174.7|36154.7|36185.7|36165.7|36170.9|36150.9|370
1721918400000|2024-07-25 14:40:00|36174.6|36154.6|36172.7|36152.7|36182.4|36162.4|36170.5|36150.5|404
1721918700000|2024-07-25 14:45:00|36172.6|36152.6|36165.8|36145.8|36189.1|36169.1|36164.3|36144.3|441
1721919000000|2024-07-25 14:50:00|36165.7|36145.7|36168.9|36148.9|36178.5|36158.5|36161.5|36141.5|447
1721919300000|2024-07-25 14:55:00|36170|36150|36184|36164|36186.8|36166.8|36169.8|36149.8|410
1721919600000|2024-07-25 15:00:00|36184.1|36164.1|36174.2|36154.2|36188.4|36168.4|36171.3|36151.3|358
1721919900000|2024-07-25 15:05:00|36174.4|36154.4|36163.6|36143.6|36184.8|36164.8|36163.4|36143.4|405
1721920200000|2024-07-25 15:10:00|36163.4|36143.4|36132|36112|36163.6|36143.6|36130.3|36110.3|380
1721920500000|2024-07-25 15:15:00|36131.8|36111.8|36136.5|36116.5|36139.8|36119.8|36109.7|36089.7|464
1721920800000|2024-07-25 15:20:00|36137|36117|36152.2|36132.2|36156.9|36136.9|36137|36117|449
1721921100000|2024-07-25 15:25:00|36152.4|36132.4|36162.6|36142.6|36163.4|36143.4|36146.3|36126.3|445
1721921400000|2024-07-25 15:30:00|36162.5|36142.5|36164.9|36144.9|36172.9|36152.9|36160.4|36140.4|395
1721921700000|2024-07-25 15:35:00|36164.7|36144.7|36205.9|36155.9|36205.9|36155.9|36162.2|36124.7|470
1721922000000|2024-07-25 15:40:00|36205.7|36155.7|36177.9|36157.9|36209.9|36170.4|36175.8|36141.1|434
1721922300000|2024-07-25 15:45:00|36177.3|36157.3|36173.6|36153.6|36179.4|36159.4|36171.2|36151.2|260
1721922600000|2024-07-25 15:50:00|36173.9|36153.9|36180|36130|36180.5|36153.9|36158.3|36128.5|452
1721922900000|2024-07-25 15:55:00|36179.9|36129.9|36173.2|36123.2|36182.6|36132.6|36171.2|36121.2|271
1721923200000|2024-07-25 16:00:00|36172.1|36122.1|36158.1|36108.1|36172.1|36122.1|36157.6|36107.6|518
1721923500000|2024-07-25 16:05:00|36156.9|36106.9|36169.9|36119.9|36176.7|36126.7|36154.6|36104.6|575
1721923800000|2024-07-25 16:10:00|36169.8|36119.8|36174.3|36124.3|36178.5|36128.5|36167.7|36117.7|529
1721924100000|2024-07-25 16:15:00|36174.5|36124.5|36161.1|36111.1|36180.8|36130.8|36161|36111|452
1721924400000|2024-07-25 16:20:00|36161.2|36111.2|36155.8|36105.8|36170.6|36120.6|36153.6|36103.6|743
1721924700000|2024-07-25 16:25:00|36155.7|36105.7|36147.4|36127.4|36158.5|36127.5|36140.3|36104.5|501
1721925000000|2024-07-25 16:30:00|36146.9|36126.9|36152.2|36132.2|36168.8|36133|36145.4|36110.4|659
1721925300000|2024-07-25 16:35:00|36151.7|36131.7|36158.3|36108.3|36165.5|36133.9|36148.2|36104.8|743
1721925600000|2024-07-25 16:40:00|36158.5|36108.5|36144.3|36124.3|36161.1|36133.1|36142.3|36106.2|539
1721925900000|2024-07-25 16:45:00|36144|36124|36148.4|36128.4|36149.8|36129.8|36142.3|36122.3|571
1721926200000|2024-07-25 16:50:00|36148.1|36128.1|36148.7|36128.7|36149.5|36129.5|36138.8|36118.8|556
1721926500000|2024-07-25 16:55:00|36149|36129|36143.9|36123.9|36162.5|36129.4|36139.1|36107.1|580
1721926800000|2024-07-25 17:00:00|36144.2|36124.2|36146.7|36096.7|36150.9|36124.8|36133.1|36094.5|558
1721927100000|2024-07-25 17:05:00|36145.7|36095.7|36122.1|36102.1|36146.1|36112.4|36120.5|36084.2|553
1721927400000|2024-07-25 17:10:00|36121|36101|36130|36110|36131.7|36111.7|36115.4|36095.4|426
1721927700000|2024-07-25 17:15:00|36129.9|36109.9|36140.6|36120.6|36141.7|36121.7|36129.8|36109.8|440
1721928000000|2024-07-25 17:20:00|36140.4|36120.4|36145.4|36125.4|36145.5|36125.5|36135.9|36115.9|479
1721928300000|2024-07-25 17:25:00|36145.6|36125.6|36168|36118|36168.3|36130.8|36142.4|36114.4|476
1721928600000|2024-07-25 17:30:00|36167.9|36117.9|36152.1|36132.1|36169.1|36133.4|36148.4|36113.2|504
1721928900000|2024-07-25 17:35:00|36152.6|36132.6|36154.7|36134.7|36160.1|36140.1|36151.7|36131.7|539
1721929200000|2024-07-25 17:40:00|36155.3|36135.3|36151.8|36131.8|36156.2|36136.2|36149|36129|435
1721929500000|2024-07-25 17:45:00|36151.9|36131.9|36162.4|36142.4|36164.2|36144.2|36151.9|36131.9|429
1721929800000|2024-07-25 17:50:00|36162.3|36142.3|36168.7|36148.7|36169.6|36149.6|36160.1|36140.1|496
1721930100000|2024-07-25 17:55:00|36168.3|36148.3|36166.1|36146.1|36170.2|36150.2|36164.9|36144.9|388
1721930400000|2024-07-25 18:00:00|36166.5|36146.5|36161.9|36141.9|36173|36153|36161.2|36141.2|360
1721930700000|2024-07-25 18:05:00|36161.2|36141.2|36169.4|36149.4|36169.4|36149.4|36160.9|36140.9|274
1721931000000|2024-07-25 18:10:00|36169.1|36149.1|36168.7|36148.7|36170|36150|36162.5|36142.5|150
1721931300000|2024-07-25 18:15:00|36168.9|36148.9|36167.4|36147.4|36170.9|36150.9|36165.5|36145.5|146
1721931600000|2024-07-25 18:20:00|36167.6|36147.6|36175|36155|36175.1|36155.1|36167.4|36147.4|121
1721931900000|2024-07-25 18:25:00|36175.1|36155.1|36172|36152|36175.1|36155.1|36169.4|36149.4|153
1721932200000|2024-07-25 18:30:00|36171.9|36151.9|36165.4|36145.4|36171.9|36151.9|36164.4|36144.4|139
1721932500000|2024-07-25 18:35:00|36165.7|36145.7|36168.2|36148.2|36171.3|36151.3|36164.8|36144.8|174
1721932800000|2024-07-25 18:40:00|36168.1|36148.1|36171.1|36151.1|36171.6|36151.6|36167.2|36147.2|218
1721933100000|2024-07-25 18:45:00|36171.3|36151.3|36175.2|36155.2|36175.8|36155.8|36170.2|36150.2|225
1721933400000|2024-07-25 18:50:00|36175|36155|36176.6|36156.6|36177.1|36157.1|36173.1|36153.1|197
1721933700000|2024-07-25 18:55:00|36176.2|36156.2|36222.9|36172.9|36222.9|36178.1|36173.7|36153.7|240
1721934000000|2024-07-25 19:00:00|36223|36173|36211.9|36191.9|36223.6|36194.5|36206.4|36171|242
1721934300000|2024-07-25 19:05:00|36212|36192|36211.9|36191.9|36215.4|36195.4|36210.2|36190.2|138
1721934600000|2024-07-25 19:10:00|36212|36192|36210|36190|36213.4|36193.4|36209.2|36189.2|155
1721934900000|2024-07-25 19:15:00|36209.9|36189.9|36204.6|36184.6|36212|36192|36204.4|36184.4|140
1721935200000|2024-07-25 19:20:00|36204.5|36184.5|36195.3|36175.3|36205.4|36185.4|36194.6|36174.6|151
1721935500000|2024-07-25 19:25:00|36195.6|36175.6|36192.9|36172.9|36195.6|36175.6|36188.4|36168.4|152
1721935800000|2024-07-25 19:30:00|36193.1|36173.1|36194.6|36174.6|36195.2|36175.2|36189.2|36169.2|205
1721936100000|2024-07-25 19:35:00|36194.5|36174.5|36198.4|36178.4|36200.7|36180.7|36191.7|36171.7|183
1721936400000|2024-07-25 19:40:00|36198.1|36178.1|36201.5|36181.5|36201.7|36181.7|36196.7|36176.7|168
1721936700000|2024-07-25 19:45:00|36201.6|36181.6|36204.6|36184.6|36213.8|36193.8|36201.6|36181.6|296
1721937000000|2024-07-25 19:50:00|36205.3|36185.3|36211|36191|36212.6|36192.6|36203.3|36183.3|248
1721937300000|2024-07-25 19:55:00|36210.4|36190.4|36231.1|36181.1|36232.3|36193.7|36210.4|36176.6|274
1721937600000|2024-07-25 20:00:00|36232.4|36182.4|36231.4|36181.4|36234.9|36200.1|36217.8|36180.2|154
1721937900000|2024-07-25 20:05:00|36231.5|36181.5|36232.7|36182.7|36235|36185|36230.3|36180.3|100
1721938200000|2024-07-25 20:10:00|36232.6|36182.6|36230.7|36180.7|36233.4|36198|36216.3|36180|118
1721938500000|2024-07-25 20:15:00|36230.2|36180.2|36230.8|36180.8|36231.3|36181.3|36229.3|36179.3|121
1721938800000|2024-07-25 20:20:00|36231|36181|36233.8|36183.8|36234.3|36184.3|36230.4|36180.4|91
1721939100000|2024-07-25 20:25:00|36233.6|36183.6|36236|36186|36239|36189|36233|36183|113
1721939400000|2024-07-25 20:30:00|36235.1|36185.1|36235.3|36185.3|36237.4|36187.4|36232.9|36182.9|138
1721939700000|2024-07-25 20:35:00|36235.1|36185.1|36235.1|36185.1|36238.2|36199.1|36218.5|36183.3|149
1721940000000|2024-07-25 20:40:00|36235|36185|36233.5|36183.5|36237.5|36187.5|36231.1|36181.1|142
1721940300000|2024-07-25 20:45:00|36233.3|36183.3|36230.9|36180.9|36234.1|36184.1|36229.7|36179.1|124
1721940600000|2024-07-25 20:50:00|36230.5|36180.5|36211.7|36161.7|36232.7|36181.7|36211.4|36158|176
1721940900000|2024-07-25 20:55:00|36207.9|36157.9|36238.5|36139.9|36238.5|36161.5|36207.2|36135.5|196
1721941200000|2024-07-25 21:00:00|36241.6|36137.3|36244.6|36124.6|36245|36137.3|36224.8|36121.4|12
1721941500000|2024-07-25 21:05:00|36245.1|36125.1|36242.7|36127.8|36245.1|36128.1|36242.7|36124.5|8
1721941800000|2024-07-25 21:10:00|36242.9|36128.4|36242.9|36128.1|36243.5|36137.3|36235.2|36127.5|21
1721942100000|2024-07-25 21:15:00|36244.2|36128.8|36244.4|36129.6|36245.5|36129.8|36243.4|36127.8|52
1721942400000|2024-07-25 21:20:00|36245.1|36129|36237.3|36134.6|36245.5|36134.9|36237.3|36129|7
1721942700000|2024-07-25 21:25:00|36236|36134.9|36241.9|36127.7|36244.7|36135.1|36236|36127.1|43
1721943000000|2024-07-25 21:30:00|36242.2|36127.8|36241.9|36128.2|36242.4|36128.8|36240.7|36127.6|50
1721943300000|2024-07-25 21:35:00|36241.7|36128.4|36241.9|36127.8|36242.2|36128.4|36241.5|36127.8|15
1721943600000|2024-07-25 21:40:00|36241.5|36127.9|36241.2|36128.2|36251.5|36131.5|36239.5|36126.5|40
1721943900000|2024-07-25 21:45:00|36241.6|36128.4|36228.6|36136.7|36241.6|36136.7|36228.6|36128.2|20
1721944200000|2024-07-25 21:50:00|36230.4|36128.2|36243.8|36128.7|36244.4|36128.9|36228.6|36127.9|50
1721944500000|2024-07-25 21:55:00|36244.2|36128.9|36241|36130.2|36245|36136.8|36231.3|36126.1|84
1721944800000|2024-07-25 22:00:00|36240.9|36130.1|36236.8|36133.6|36251.3|36148|36220.5|36122.3|195
1721945100000|2024-07-25 22:05:00|36236.5|36140.6|36218.7|36144.8|36236.7|36146.2|36205.1|36133.6|69
1721945400000|2024-07-25 22:10:00|36219.1|36145.2|36231.1|36130.9|36232.1|36145.3|36216.3|36130.9|415
1721945700000|2024-07-25 22:15:00|36231.3|36131.4|36215.9|36144|36231.5|36145.7|36210.8|36131|133
1721946000000|2024-07-25 22:20:00|36216|36143.9|36227.8|36137.1|36227.8|36147.3|36210.5|36136.8|129
1721946300000|2024-07-25 22:25:00|36227.5|36136.8|36216.6|36145|36229|36147.4|36211.7|36136.7|111
1721946600000|2024-07-25 22:30:00|36216.8|36144.5|36227.8|36134.9|36231.1|36145.1|36215.7|36134.1|137
1721946900000|2024-07-25 22:35:00|36227.7|36135|36217.6|36144.3|36229.4|36146.2|36212.6|36134.7|102
1721947200000|2024-07-25 22:40:00|36217.7|36144.4|36228.4|36135.5|36229.5|36145.2|36211.9|36135|101
1721947500000|2024-07-25 22:45:00|36228.1|36135.2|36232.7|36132.1|36241.2|36141.9|36215.3|36124.2|196
1721947800000|2024-07-25 22:50:00|36232.4|36132|36219.8|36139.9|36239.1|36140.3|36219.4|36129.8|170
1721948100000|2024-07-25 22:55:00|36220|36140.1|36227.6|36137.9|36231.5|36144.7|36213.5|36133.7|138
1721948400000|2024-07-25 23:00:00|36224.5|36141|36220.9|36133.4|36226.7|36148|36208.1|36132.7|275
1721948700000|2024-07-25 23:05:00|36221|36133.3|36209.1|36138.1|36221.3|36139.6|36208.8|36131|144
1721949000000|2024-07-25 23:10:00|36218.9|36138.2|36218.7|36132.3|36219.5|36139.8|36207.7|36130.5|143
1721949300000|2024-07-25 23:15:00|36218.5|36132.2|36209.3|36138.5|36219.2|36139.5|36207.6|36131.2|127
1721949600000|2024-07-25 23:20:00|36209.4|36138.6|36217.1|36131.6|36222|36139.1|36206.7|36126.3|146
1721949900000|2024-07-25 23:25:00|36216.9|36131.7|36219.3|36127.6|36219.3|36142|36199.9|36125.9|152
1721950200000|2024-07-25 23:30:00|36211.7|36134.8|36208.8|36137.8|36224.6|36138.2|36204.7|36124.9|129
1721950500000|2024-07-25 23:35:00|36208.6|36137.5|36202.2|36137.8|36216.1|36141.3|36201.9|36135.9|124
1721950800000|2024-07-25 23:40:00|36202.6|36137.9|36208.1|36139.9|36213.7|36140.4|36201.5|36133.5|118
1721951100000|2024-07-25 23:45:00|36208|36139.7|36211.7|36139.1|36214.6|36143.7|36205.9|36134.9|116
1721951400000|2024-07-25 23:50:00|36209.6|36139.5|36204|36136|36216.1|36143.3|36203.4|36133.1|152
1721951700000|2024-07-25 23:55:00|36204.1|36136.2|36204.4|36139.5|36211.7|36139.7|36201.2|36133.6|152
1721952000000|2024-07-26 00:00:00|36203.6|36139.8|36193.3|36125.1|36214.3|36139.8|36186.9|36089.6|527
1721952300000|2024-07-26 00:05:00|36190.9|36124.1|36187.4|36130.2|36198.4|36136.8|36182.6|36118.4|783
1721952600000|2024-07-26 00:10:00|36187.2|36129.1|36184.4|36129.5|36190.2|36134.9|36176.6|36122.1|819
1721952900000|2024-07-26 00:15:00|36184.1|36129.2|36173.1|36115.1|36189.6|36133|36168.1|36107.2|762
1721953200000|2024-07-26 00:20:00|36174.5|36115.2|36177.6|36120.3|36182.6|36124.5|36164.4|36112.6|608
1721953500000|2024-07-26 00:25:00|36177.2|36119.7|36181.2|36131.1|36191|36135.4|36176.2|36119.2|643
1721953800000|2024-07-26 00:30:00|36182.2|36131.4|36187.8|36135.4|36190.5|36137.2|36168.9|36110.7|621
1721954100000|2024-07-26 00:35:00|36188.2|36135.9|36185.8|36135.6|36193|36137.5|36178.7|36119.6|782
1721954400000|2024-07-26 00:40:00|36185.6|36135.2|36189.7|36131.4|36197|36142.9|36180.9|36122.3|697
1721954700000|2024-07-26 00:45:00|36189.3|36131.8|36188.7|36138.7|36194.2|36139.3|36181.1|36120.6|696
1721955000000|2024-07-26 00:50:00|36191.5|36135.5|36186.9|36122.2|36195.4|36142.3|36172.4|36116.6|647
1721955300000|2024-07-26 00:55:00|36185.8|36121.1|36179|36129|36185.8|36132.6|36176.3|36118.7|505
1721955600000|2024-07-26 01:00:00|36179.5|36129.5|36184.2|36134.2|36187.5|36137.5|36175.6|36125.6|615
1721955900000|2024-07-26 01:05:00|36184.1|36134.1|36182.3|36132.3|36185.1|36134.1|36174.4|36123.4|545
1721956200000|2024-07-26 01:10:00|36181.9|36131.9|36188.5|36132.4|36189.8|36136.5|36176.1|36120.6|602
1721956500000|2024-07-26 01:15:00|36189.8|36133|36184.2|36132.8|36190.2|36136.9|36176.2|36121.2|535
1721956800000|2024-07-26 01:20:00|36184.5|36133|36185.3|36135.3|36187.8|36137.8|36180.4|36129.9|509
1721957100000|2024-07-26 01:25:00|36186.3|36136.3|36180.4|36130.4|36194.2|36137|36179|36123.4|527
1721957400000|2024-07-26 01:30:00|36180.6|36130.6|36172.3|36118.5|36185.4|36132.6|36168.9|36115.1|575
1721957700000|2024-07-26 01:35:00|36172.6|36118.8|36170.1|36119.5|36177.1|36125|36168.7|36115.1|764
1721958000000|2024-07-26 01:40:00|36169.8|36119.2|36171.5|36120.3|36175.2|36125.2|36163.5|36112.8|678
1721958300000|2024-07-26 01:45:00|36170.5|36120.5|36159.6|36109.6|36171.3|36121.3|36157.6|36107.6|677
1721958600000|2024-07-26 01:50:00|36159.4|36109.4|36161.7|36107.8|36172.4|36114.9|36154.9|36098.1|618
1721958900000|2024-07-26 01:55:00|36158.9|36107.5|36157.7|36105.5|36165.6|36114.2|36151.3|36101.3|523
1721959200000|2024-07-26 02:00:00|36157|36104.8|36167.1|36117.1|36171.5|36118.8|36155.4|36102.2|551
1721959500000|2024-07-26 02:05:00|36167.3|36117.2|36163|36112.9|36171.5|36121|36159.8|36109.8|561
1721959800000|2024-07-26 02:10:00|36162.8|36112.8|36164.3|36114.3|36169.8|36118.3|36158|36107.4|516
1721960100000|2024-07-26 02:15:00|36164.5|36114.5|36157.1|36106.6|36167.3|36116.5|36155.1|36102.6|547
1721960400000|2024-07-26 02:20:00|36156.2|36105.7|36158.3|36106.4|36161.4|36110.2|36151.1|36095|577
1721960700000|2024-07-26 02:25:00|36158.1|36105.9|36158.5|36108.5|36161.6|36110.3|36153|36101.8|617
1721961000000|2024-07-26 02:30:00|36158.7|36108.7|36163.3|36109.5|36168.8|36115.1|36157.1|36106.3|507
1721961300000|2024-07-26 02:35:00|36163|36109.2|36172.9|36119.3|36174.6|36124.1|36162.1|36108.4|488
1721961600000|2024-07-26 02:40:00|36172.7|36118.9|36170|36120|36176.1|36125|36163.7|36111|556
1721961900000|2024-07-26 02:45:00|36171.1|36120.9|36171.1|36121.1|36175|36123.4|36162.2|36108.2|515
1721962200000|2024-07-26 02:50:00|36171|36121|36166.3|36116.2|36173.9|36123.9|36160.4|36110.4|514
1721962500000|2024-07-26 02:55:00|36166|36116|36167.7|36117.7|36170.7|36120.7|36162|36111.4|381
1721962800000|2024-07-26 03:00:00|36167.5|36117.5|36165.3|36113.8|36171.6|36120.8|36159.6|36109.6|476
1721963100000|2024-07-26 03:05:00|36165.5|36114.3|36171.6|36121.6|36172.9|36122.9|36161|36109.8|486
1721963400000|2024-07-26 03:10:00|36171.5|36121.5|36167.2|36115.1|36171.6|36121.5|36162.8|36112.3|479
1721963700000|2024-07-26 03:15:00|36167|36115.3|36164.2|36114.2|36170.5|36119.7|36162.8|36112.8|403
1721964000000|2024-07-26 03:20:00|36163.9|36113.9|36169.6|36119.6|36172.7|36121.5|36160.5|36108.8|578
1721964300000|2024-07-26 03:25:00|36169.3|36119.3|36165.3|36107.1|36181|36130.4|36160.2|36103.6|556
1721964600000|2024-07-26 03:30:00|36165.1|36110.7|36172|36121.5|36182.3|36125.2|36165.1|36108.9|649
1721964900000|2024-07-26 03:35:00|36172.3|36121.8|36175.9|36123.3|36183|36129.6|36164|36109.2|564
1721965200000|2024-07-26 03:40:00|36176.8|36123.6|36170.7|36115.4|36187.2|36132.3|36163.4|36109.7|601
1721965500000|2024-07-26 03:45:00|36169.3|36114.1|36171.9|36114.3|36185.4|36131.3|36167.8|36109.5|623
1721965800000|2024-07-26 03:50:00|36174.6|36114.8|36152.1|36098.9|36182.8|36127.5|36152.1|36098.9|593
1721966100000|2024-07-26 03:55:00|36151.8|36099.2|36155.5|36103.8|36167.2|36112.4|36149.2|36094.3|476
1721966400000|2024-07-26 04:00:00|36154.7|36103.6|36163.5|36106.8|36175.1|36120|36152.6|36101.5|552
1721966700000|2024-07-26 04:05:00|36162.4|36107|36161|36099.9|36174|36122.4|36154.5|36097.6|562
1721967000000|2024-07-26 04:10:00|36165.1|36098.3|36155|36098.5|36165.1|36108|36152.4|36092.4|494
1721967300000|2024-07-26 04:15:00|36157.5|36100.2|36160.1|36104.2|36172.7|36121.8|36155.7|36100.2|507
1721967600000|2024-07-26 04:20:00|36159.9|36103.7|36159.2|36109.2|36171.9|36121.9|36154.9|36101.9|468
1721967900000|2024-07-26 04:25:00|36159.1|36109.1|36156.9|36103.4|36170|36118.9|36154.1|36098|582
1721968200000|2024-07-26 04:30:00|36156.6|36102.8|36157.3|36105.1|36168.3|36116.8|36151.4|36097|474
1721968500000|2024-07-26 04:35:00|36159|36106.9|36156.5|36103.7|36166.2|36112.6|36151.9|36101|445
1721968800000|2024-07-26 04:40:00|36156.8|36104.6|36162.3|36112.3|36166.5|36114.2|36149.9|36099.8|400
1721969100000|2024-07-26 04:45:00|36162.2|36112.2|36162.5|36111|36165.4|36112.8|36157|36107|326
1721969400000|2024-07-26 04:50:00|36162.4|36111.1|36159|36107.4|36163.6|36112.5|36152.3|36099.8|408
1721969700000|2024-07-26 04:55:00|36158.7|36107.7|36162.2|36111|36172.8|36120.7|36149.7|36098|462
1721970000000|2024-07-26 05:00:00|36161.4|36110.6|36159|36109|36164.5|36113.8|36156.6|36106.6|402
1721970300000|2024-07-26 05:05:00|36158.8|36108.8|36159.8|36109.8|36161.9|36111.2|36151|36101|430
1721970600000|2024-07-26 05:10:00|36159.9|36109.9|36159.4|36109.4|36162.6|36112.6|36152.5|36101.2|263
1721970900000|2024-07-26 05:15:00|36159.3|36109.3|36160.6|36110.6|36166.3|36116.3|36157.8|36107.8|199
1721971200000|2024-07-26 05:20:00|36159.9|36109.9|36158.1|36108.1|36164.8|36114.8|36155.4|36105.4|178
1721971500000|2024-07-26 05:25:00|36158.2|36108.2|36154.5|36104.5|36159.1|36109.1|36152.9|36102.9|163
1721971800000|2024-07-26 05:30:00|36154.7|36104.7|36154.3|36104.3|36156.1|36106.1|36150.2|36098.2|234
1721972100000|2024-07-26 05:35:00|36154.6|36104.6|36157.3|36107.3|36161.3|36111|36151|36101|242
1721972400000|2024-07-26 05:40:00|36159.1|36109.1|36151.7|36099.4|36160.6|36110.1|36146.1|36095.6|517
1721972700000|2024-07-26 05:45:00|36152|36101.7|36165.7|36115.7|36167|36117|36152|36101.7|410
1721973000000|2024-07-26 05:50:00|36165.5|36115.5|36163.3|36109.8|36168.8|36117.4|36155.5|36097.7|498
1721973300000|2024-07-26 05:55:00|36163.8|36109.6|36162.9|36109.4|36177.8|36119.1|36156.9|36095.9|460
1721973600000|2024-07-26 06:00:00|36162.7|36112.7|36162.8|36112.8|36175.1|36125.1|36149.7|36099.7|398
1721973900000|2024-07-26 06:05:00|36162.6|36112.6|36130.6|36110.6|36163.2|36114|36127|36099.5|320
1721974200000|2024-07-26 06:10:00|36130.8|36110.8|36134.2|36114.2|36135.6|36115.6|36127.9|36107.9|245
1721974500000|2024-07-26 06:15:00|36134.4|36114.4|36150.2|36130.2|36151.9|36131.9|36133|36113|278
1721974800000|2024-07-26 06:20:00|36150.4|36130.4|36153.3|36103.3|36161.7|36134.8|36146.3|36102.1|291
1721975100000|2024-07-26 06:25:00|36153.2|36103.2|36153.8|36101.8|36161.8|36111.8|36149.6|36099.6|429
1721975400000|2024-07-26 06:30:00|36159.7|36101.6|36152|36102|36164.2|36106.5|36141.9|36088.1|441
1721975700000|2024-07-26 06:35:00|36151.5|36101.5|36152.2|36102.2|36154.7|36104.7|36150.4|36100.4|201
1721976000000|2024-07-26 06:40:00|36153|36103|36138.3|36118.3|36156.6|36120.7|36136.7|36099.4|211
1721976300000|2024-07-26 06:45:00|36138.5|36118.5|36158.4|36108.4|36160.5|36124.1|36137.7|36106.2|130
1721976600000|2024-07-26 06:50:00|36158.2|36108.2|36159|36109|36159.7|36109.7|36154.9|36104.9|200
1721976900000|2024-07-26 06:55:00|36159.1|36109.1|36162.2|36112.2|36164.9|36133|36141.9|36107.4|233
1721977200000|2024-07-26 07:00:00|36162.3|36112.3|36162.2|36142.2|36165|36142.4|36139.3|36112.3|332
1721977500000|2024-07-26 07:05:00|36162.3|36142.3|36162.8|36142.8|36168.6|36148.6|36159|36139|326
1721977800000|2024-07-26 07:10:00|36163.2|36143.2|36189.9|36169.9|36191.4|36171.4|36163.2|36143.2|293
1721978100000|2024-07-26 07:15:00|36189.6|36169.6|36185.5|36165.5|36191.7|36171.7|36163.3|36143.3|337
1721978400000|2024-07-26 07:20:00|36185.6|36165.6|36164.2|36144.2|36187.9|36167.9|36157.6|36137.6|279
1721978700000|2024-07-26 07:25:00|36164.5|36144.5|36134.9|36114.9|36165.4|36145.4|36133.3|36113.3|261
1721979000000|2024-07-26 07:30:00|36134.8|36114.8|36126.9|36106.9|36134.8|36114.8|36121.8|36101.8|281
1721979300000|2024-07-26 07:35:00|36127.1|36107.1|36119.6|36099.6|36130.3|36110.3|36119.4|36099.4|323
1721979600000|2024-07-26 07:40:00|36120|36100|36120|36100|36127.3|36107.3|36119.8|36099.8|207
1721979900000|2024-07-26 07:45:00|36120.1|36100.1|36136|36116|36137.8|36117.8|36117.7|36097.7|246
1721980200000|2024-07-26 07:50:00|36136.1|36116.1|36139.9|36119.9|36145.8|36125.8|36135.7|36115.7|220
1721980500000|2024-07-26 07:55:00|36140.2|36120.2|36138.2|36118.2|36164.4|36144.4|36138.2|36118.2|313
1721980800000|2024-07-26 08:00:00|36138|36118|36139.3|36119.3|36139.5|36119.5|36133|36113|281
1721981100000|2024-07-26 08:05:00|36139.8|36119.8|36121.5|36101.5|36143.4|36123.4|36120|36100|253
1721981400000|2024-07-26 08:10:00|36121.2|36101.2|36125.4|36105.4|36128.5|36108.5|36120.1|36100.1|196
1721981700000|2024-07-26 08:15:00|36125.1|36105.1|36140.5|36120.5|36140.5|36120.5|36123|36103|226
1721982000000|2024-07-26 08:20:00|36140.3|36120.3|36171.9|36151.9|36172.4|36152.4|36139.4|36119.4|277
1721982300000|2024-07-26 08:25:00|36172.1|36152.1|36164.8|36144.8|36176.8|36156.8|36161.6|36141.6|240
1721982600000|2024-07-26 08:30:00|36165|36145|36173.8|36153.8|36177.3|36157.3|36160.8|36140.8|269
1721982900000|2024-07-26 08:35:00|36174|36154|36154|36134|36186.9|36166.9|36153.6|36133.6|234
1721983200000|2024-07-26 08:40:00|36154.4|36134.4|36136.1|36116.1|36157.8|36137.8|36135.3|36115.3|215
1721983500000|2024-07-26 08:45:00|36135.9|36115.9|36108|36088|36146.1|36126.1|36108|36088|263
1721983800000|2024-07-26 08:50:00|36107.6|36087.6|36088.3|36068.3|36107.6|36087.6|36087.4|36067.4|258
1721984100000|2024-07-26 08:55:00|36088.4|36068.4|36109.1|36089.1|36109.2|36089.2|36082.9|36062.9|349
1721984400000|2024-07-26 09:00:00|36110.6|36090.6|36118.4|36098.4|36129.9|36109.9|36107.8|36087.8|348
1721984700000|2024-07-26 09:05:00|36118.5|36098.5|36107.8|36087.8|36122.5|36102.5|36093.9|36073.9|309
1721985000000|2024-07-26 09:10:00|36107.9|36087.9|36088.2|36068.2|36109.5|36089.5|36088.2|36068.2|301
1721985300000|2024-07-26 09:15:00|36088.1|36068.1|36087.6|36067.6|36089.4|36069.4|36076.6|36056.6|271
1721985600000|2024-07-26 09:20:00|36087.7|36067.7|36089.4|36069.4|36095|36075|36085.1|36065.1|208
1721985900000|2024-07-26 09:25:00|36089.3|36069.3|36090.4|36070.4|36094.2|36074.2|36088.7|36068.7|141
1721986200000|2024-07-26 09:30:00|36090.9|36070.9|36052.5|36032.5|36090.9|36070.9|36050.8|36030.8|223
1721986500000|2024-07-26 09:35:00|36052.4|36032.4|36067.1|36047.1|36072.5|36052.5|36047.6|36027.6|235
1721986800000|2024-07-26 09:40:00|36067.3|36047.3|36056.5|36036.5|36067.3|36047.3|36056.5|36036.5|192
1721987100000|2024-07-26 09:45:00|36056.4|36036.4|36057.8|36037.8|36059|36039|36046.4|36026.4|264
1721987400000|2024-07-26 09:50:00|36057.9|36037.9|36049.4|36029.4|36058.5|36038.5|36048.5|36028.5|229
1721987700000|2024-07-26 09:55:00|36049.3|36029.3|36061.4|36041.4|36062.9|36042.9|36047.9|36027.9|227
1721988000000|2024-07-26 10:00:00|36061.7|36041.7|36060|36040|36066.2|36046.2|36053.4|36033.4|254
1721988300000|2024-07-26 10:05:00|36060.1|36040.1|36057.5|36037.5|36062.6|36042.6|36057.3|36037.3|200
1721988600000|2024-07-26 10:10:00|36058.6|36038.6|36059.6|36039.6|36078.9|36049.7|36058.3|36023.2|232
1721988900000|2024-07-26 10:15:00|36059.7|36039.7|36057.6|36037.6|36061.9|36041.9|36050|36030|212
1721989200000|2024-07-26 10:20:00|36057.3|36037.3|36034.4|36014.4|36059.9|36039.9|36033.7|36013.7|244
1721989500000|2024-07-26 10:25:00|36036|36016|36033.9|36013.9|36038.7|36018.7|36026.4|36006.4|246
1721989800000|2024-07-26 10:30:00|36034|36014|36040.3|36020.3|36047.2|36027.2|36030.1|36010.1|211
1721990100000|2024-07-26 10:35:00|36039.9|36019.9|36037.1|36017.1|36044.7|36024.7|36036.5|36016.5|141
1721990400000|2024-07-26 10:40:00|36037|36017|36045.6|36025.6|36045.6|36025.6|36032.5|36012.5|208
1721990700000|2024-07-26 10:45:00|36045.7|36025.7|36039.4|36019.4|36046.2|36026.2|36034.4|36014.4|165
1721991000000|2024-07-26 10:50:00|36039.3|36019.3|36009.6|35989.6|36054.8|36020.2|36008.1|35988.1|253
1721991300000|2024-07-26 10:55:00|36008.9|35988.9|36007.5|35987.5|36011.5|35991.5|36002.3|35982.3|236
1721991600000|2024-07-26 11:00:00|36007.7|35987.7|36015|35995|36024.4|36004.4|36004.8|35984.8|208
1721991900000|2024-07-26 11:05:00|36014.8|35994.8|36012.2|35992.2|36018.3|35998.3|36004.2|35984.2|193
1721992200000|2024-07-26 11:10:00|36012.5|35992.5|36010.6|35990.6|36018.6|35998.6|36005.8|35985.8|258
1721992500000|2024-07-26 11:15:00|36010.4|35990.4|36018.3|35998.3|36019.5|35999.5|36007.3|35987.3|176
1721992800000|2024-07-26 11:20:00|36018|35998|36019.6|35999.6|36022.9|36002.9|36014.5|35994.5|194
1721993100000|2024-07-26 11:25:00|36020|36000|36026.9|36006.9|36033.9|36013.9|36018.1|35998.1|210
1721993400000|2024-07-26 11:30:00|36026.8|36006.8|36041|36021|36041.3|36021.3|36026.8|36006.8|218
1721993700000|2024-07-26 11:35:00|36041.1|36021.1|36028.9|36008.9|36041.1|36021.1|36028.9|36008.9|217
1721994000000|2024-07-26 11:40:00|36028.8|36008.8|36026.2|36006.2|36029.9|36009.9|36025.1|36005.1|237
1721994300000|2024-07-26 11:45:00|36026.5|36006.5|36023.2|36003.2|36032.2|36012.2|36022.7|36002.7|223
1721994600000|2024-07-26 11:50:00|36023|36003|36029.6|36009.6|36029.7|36009.7|36022.7|36002.7|227
1721994900000|2024-07-26 11:55:00|36029.8|36009.8|36014|35994|36034.5|36014.5|36013.3|35993.3|244
1721995200000|2024-07-26 12:00:00|36014.2|35994.2|36005.6|35985.6|36014.2|35994.2|36003.2|35983.2|321
1721995500000|2024-07-26 12:05:00|36005.5|35985.5|36009|35989|36009|35989|35997.8|35977.8|355
1721995800000|2024-07-26 12:10:00|36009.4|35989.4|36019|35999|36019.1|35999.1|35999.8|35979.8|253
1721996100000|2024-07-26 12:15:00|36019.1|35999.1|36007.3|35987.3|36019.3|35999.3|36003.6|35983.6|311
1721996400000|2024-07-26 12:20:00|36007.5|35987.5|36019.6|35999.6|36021.4|36001.4|35999.8|35979.8|326
1721996700000|2024-07-26 12:25:00|36020.4|36000.4|36074.1|35954.1|36074.1|36008.8|36015.2|35954.1|454
1721997000000|2024-07-26 12:30:00|36080.8|35960.8|36002|35982|36106.1|35997.3|35999.4|35955.3|812
1721997300000|2024-07-26 12:35:00|36001.8|35981.8|35997.1|35977.1|36008|35988|35991.9|35971.9|533
1721997600000|2024-07-26 12:40:00|35997|35977|35997|35977|36002|35982|35983.9|35963.9|467
1721997900000|2024-07-26 12:45:00|35996.4|35976.4|35997.2|35977.2|36011.7|35991.7|35994.6|35974.6|393
1721998200000|2024-07-26 12:50:00|35997.3|35977.3|35985.8|35965.8|36002.8|35982.8|35985.4|35965.4|311
1721998500000|2024-07-26 12:55:00|35985.6|35965.6|35964.5|35944.5|35985.9|35965.9|35963.6|35943.6|352
1721998800000|2024-07-26 13:00:00|35964.4|35944.4|35970.5|35950.5|35978.9|35958.9|35956.5|35936.5|342
1721999100000|2024-07-26 13:05:00|35970.3|35950.3|35981.8|35961.8|35983.5|35963.5|35962.1|35942.1|427
1721999400000|2024-07-26 13:10:00|35981.4|35961.4|35969.8|35949.8|35987.9|35967.9|35968.9|35948.9|318
1721999700000|2024-07-26 13:15:00|35969.9|35949.9|35958|35938|35973.6|35953.6|35956.2|35936.2|391
1722000000000|2024-07-26 13:20:00|35958.1|35938.1|35958.4|35938.4|35963.1|35943.1|35949.4|35929.4|306
1722000300000|2024-07-26 13:25:00|35958|35938|35946.7|35926.7|35959.3|35939.3|35945.1|35925.1|220
1722000600000|2024-07-26 13:30:00|35946.8|35926.8|35952|35932|35953.1|35933.1|35945.3|35925.3|291
1722000900000|2024-07-26 13:35:00|35951.7|35931.7|35934.5|35914.5|35958.8|35938.8|35924.6|35904.6|325
1722001200000|2024-07-26 13:40:00|35934.3|35914.3|35930.5|35910.5|35963.4|35943.4|35929.9|35909.9|374
1722001500000|2024-07-26 13:45:00|35930.8|35910.8|35957.8|35937.8|35961.1|35941.1|35930.5|35910.5|332
1722001800000|2024-07-26 13:50:00|35957.6|35937.6|35949.9|35929.9|35957.6|35937.6|35938.8|35918.8|302
1722002100000|2024-07-26 13:55:00|35948.9|35928.9|35946.7|35878.9|35950.8|35928.9|35917.6|35877.6|381
1722002400000|2024-07-26 14:00:00|35948.1|35876.6|35918.6|35898.6|35966|35914.8|35913.4|35873.9|417
1722002700000|2024-07-26 14:05:00|35918.7|35898.7|35943.1|35923.1|35945.3|35925.3|35917.4|35897.4|372
1722003000000|2024-07-26 14:10:00|35943|35923|35928.8|35908.8|35944.5|35924.5|35921|35901|445
1722003300000|2024-07-26 14:15:00|35929.5|35909.5|35941.4|35921.4|35956.6|35936.6|35927|35907|455
1722003600000|2024-07-26 14:20:00|35941.8|35921.8|35968.6|35948.6|35969.3|35949.3|35938.8|35918.8|554
1722003900000|2024-07-26 14:25:00|35966.8|35946.8|35965.5|35945.5|35991.4|35971.4|35960.2|35940.2|505
1722004200000|2024-07-26 14:30:00|35965.3|35945.3|36012.7|35992.7|36012.7|35992.7|35962.1|35942.1|532
1722004500000|2024-07-26 14:35:00|36012|35992|36005|35985|36017.1|35997.1|35996.7|35976.7|488
1722004800000|2024-07-26 14:40:00|36004.6|35984.6|35988.6|35968.6|36004.9|35984.9|35974.2|35954.2|434
1722005100000|2024-07-26 14:45:00|35988.4|35968.4|36001.6|35981.6|36008.6|35988.6|35981.2|35961.2|379
1722005400000|2024-07-26 14:50:00|36002.5|35982.5|35989.7|35969.7|36011.7|35991.7|35986.8|35966.8|432
1722005700000|2024-07-26 14:55:00|35989.5|35969.5|35989.2|35969.2|35996.2|35976.2|35982.9|35962.9|439
1722006000000|2024-07-26 15:00:00|35989.1|35969.1|35996.5|35976.5|36004.8|35984.8|35983.6|35963.6|455
1722006300000|2024-07-26 15:05:00|35996.6|35976.6|35987.2|35967.2|35996.6|35976.6|35976|35956|484
1722006600000|2024-07-26 15:10:00|35987.3|35967.3|35997.5|35977.5|36002.5|35982.5|35983.9|35963.9|414
1722006900000|2024-07-26 15:15:00|35997.8|35977.8|36025.5|36005.5|36028.1|36008.1|35996|35976|388
1722007200000|2024-07-26 15:20:00|36025.6|36005.6|36041|36021|36046.4|36026.4|36020.1|36000.1|365
1722007500000|2024-07-26 15:25:00|36041.1|36021.1|36040.4|36020.4|36056.5|36035.1|36036.7|35999.2|365
1722007800000|2024-07-26 15:30:00|36040.1|36020.1|36044.7|35994.7|36046.9|36020.2|36020.8|35984.6|437
1722008100000|2024-07-26 15:35:00|36045|35995|36011.1|35991.1|36045.6|35998.2|36009|35982.5|681
1722008400000|2024-07-26 15:40:00|36011.5|35991.5|36009.7|35989.7|36042|35994.8|36009.1|35973.4|671
1722008700000|2024-07-26 15:45:00|36010|35990|36012.8|35992.8|36025.7|35995|36002|35967.3|730
1722009000000|2024-07-26 15:50:00|36012.4|35992.4|36008|35988|36027.2|35993.5|35997.5|35970.8|636
1722009300000|2024-07-26 15:55:00|36007.8|35987.8|36012.3|35992.3|36029.3|35999|36004.9|35974.6|828
1722009600000|2024-07-26 16:00:00|36011.8|35991.8|36033.6|35983.6|36041.1|35991.8|36011.8|35974.6|647
1722009900000|2024-07-26 16:05:00|36032.9|35982.9|36004.8|35984.8|36036.2|35998.9|36003.2|35981|500
1722010200000|2024-07-26 16:10:00|36004.9|35984.9|36017|35967|36027.8|35989.8|36000.7|35965.9|583
1722010500000|2024-07-26 16:15:00|36016.5|35966.5|36002.7|35952.7|36018|35968|36000.7|35950.7|654
1722010800000|2024-07-26 16:20:00|36003.8|35953.8|36012|35962|36012.8|35962.8|35999.6|35949.6|521
1722011100000|2024-07-26 16:25:00|36012.4|35962.4|35998|35948|36012.7|35962.7|35994.8|35944.8|795
1722011400000|2024-07-26 16:30:00|35998.8|35948.8|35996.8|35946.8|36001.9|35951.9|35982.7|35932.7|583
1722011700000|2024-07-26 16:35:00|35997.3|35947.3|36000.7|35950.7|36005.6|35955.6|35995.5|35945.5|678
1722012000000|2024-07-26 16:40:00|36001.6|35951.6|35979.7|35959.7|36005|35966.6|35974.4|35947.1|643
1722012300000|2024-07-26 16:45:00|35980.4|35960.4|35999.8|35949.8|36002.7|35961.8|35976.7|35940.2|832
1722012600000|2024-07-26 16:50:00|36000.6|35950.6|36000.3|35950.3|36004.1|35954.1|35987.3|35937.3|789
1722012900000|2024-07-26 16:55:00|36000.5|35950.5|35999.8|35949.8|36006.6|35956.6|35995.8|35945.8|890
1722013200000|2024-07-26 17:00:00|35999.9|35949.9|36000.4|35950.4|36005.3|35955.3|35998.2|35948.2|814
1722013500000|2024-07-26 17:05:00|36001.3|35951.3|36003.2|35953.2|36004.5|35954.5|35998.8|35948.8|694
1722013800000|2024-07-26 17:10:00|36003.9|35953.9|36002|35952|36006.3|35956.3|35999.4|35949.4|732
1722014100000|2024-07-26 17:15:00|36002.6|35952.6|35986.7|35966.7|36005.1|35969.4|35984.4|35949.3|552
1722014400000|2024-07-26 17:20:00|35987|35967|36002.2|35952.2|36006.9|35970.8|35984.8|35950.8|582
1722014700000|2024-07-26 17:25:00|36002.7|35952.7|36003|35953|36009.3|35959.3|36002.7|35952.7|588
1722015000000|2024-07-26 17:30:00|36003.1|35953.1|36005.3|35955.3|36006.8|35956.8|36001.1|35951.1|597
1722015300000|2024-07-26 17:35:00|36006|35956|36020|35970|36022.4|35972.4|36004.9|35954.9|743
1722015600000|2024-07-26 17:40:00|36019.3|35969.3|36004.3|35984.3|36025.4|35987|36003.3|35962.8|715
1722015900000|2024-07-26 17:45:00|36004.8|35984.8|35995.3|35975.3|36006.5|35986.5|35990.9|35970.9|516
1722016200000|2024-07-26 17:50:00|35995.5|35975.5|35996.6|35976.6|36018|35982.8|35992.3|35964.9|798
1722016500000|2024-07-26 17:55:00|35996.8|35976.8|36005.2|35985.2|36006|35986|35990.9|35970.9|472
1722016800000|2024-07-26 18:00:00|36005.3|35985.3|36005.7|35985.7|36006.5|35986.5|36002.8|35982.8|223
1722017100000|2024-07-26 18:05:00|36005.9|35985.9|35992.8|35972.8|36007.6|35987.6|35992.1|35972.1|368
1722017400000|2024-07-26 18:10:00|35993|35973|35990.7|35970.7|35994.1|35974.1|35986.4|35966.4|347
1722017700000|2024-07-26 18:15:00|35990.6|35970.6|35990.9|35970.9|35991.3|35971.3|35984.6|35964.6|247
1722018000000|2024-07-26 18:20:00|35990.8|35970.8|35999.3|35979.3|36000.5|35980.5|35989.9|35969.9|411
1722018300000|2024-07-26 18:25:00|35999.6|35979.6|35995.7|35975.7|35999.7|35979.7|35989|35969|529
1722018600000|2024-07-26 18:30:00|35995.1|35975.1|36015.5|35965.5|36016.3|35976.4|35994.4|35959.1|494
1722018900000|2024-07-26 18:35:00|36015.8|35965.8|36011.2|35961.2|36015.8|35965.8|36009.8|35959.8|417
1722019200000|2024-07-26 18:40:00|36010.7|35960.7|36002.6|35982.6|36020|35983.7|36001.6|35959.6|606
1722019500000|2024-07-26 18:45:00|36002.8|35982.8|36006.7|35986.7|36010.5|35990.5|36002.3|35982.3|619
1722019800000|2024-07-26 18:50:00|36007.8|35987.8|36008.5|35988.5|36011.6|35991.6|36005.5|35985.5|494
1722020100000|2024-07-26 18:55:00|36008.2|35988.2|36018.5|35998.5|36018.7|35998.7|36007|35987|584
1722020400000|2024-07-26 19:00:00|36017.8|35997.8|36021.9|36001.9|36027.2|36007.2|36017.3|35997.3|395
1722020700000|2024-07-26 19:05:00|36022|36002|36017.3|35997.3|36022.7|36002.7|36016.9|35996.9|139
1722021000000|2024-07-26 19:10:00|36017.2|35997.2|36011.9|35991.9|36017.4|35997.4|36010.2|35990.2|207
1722021300000|2024-07-26 19:15:00|36012.3|35992.3|36005.9|35985.9|36016.2|35996.2|36005.9|35985.9|204
1722021600000|2024-07-26 19:20:00|36006.2|35986.2|36011.2|35991.2|36011.6|35991.6|36003.8|35983.8|188
1722021900000|2024-07-26 19:25:00|36010.6|35990.6|36026.9|35976.9|36028.1|35992.5|36008.6|35976.3|116
1722022200000|2024-07-26 19:30:00|36027.6|35977.6|36033.5|35983.5|36035.7|36000|36017.9|35976.9|213
1722022500000|2024-07-26 19:35:00|36033.6|35983.6|36034.1|35984.1|36035.6|35985.6|36030.6|35980.6|228
1722022800000|2024-07-26 19:40:00|36034.4|35984.4|36037.2|35987.2|36039.5|35989.5|36033.8|35983.8|204
1722023100000|2024-07-26 19:45:00|36036.4|35986.4|36035.2|35985.2|36039.2|35989.2|36034.8|35984.8|128
1722023400000|2024-07-26 19:50:00|36035.8|35985.8|36035.7|35985.7|36037.2|35987.2|36032|35982|248
1722023700000|2024-07-26 19:55:00|36035.9|35985.9|36018.4|35998.4|36036.1|35999|36016|35981.4|196
1722024000000|2024-07-26 20:00:00|36017.4|35997.4|36020.4|35970.4|36029.1|35997.7|36010.4|35970.4|137
1722024300000|2024-07-26 20:05:00|36019.9|35969.9|36010|35960|36020.8|35970.8|36009.3|35959.3|172
1722024600000|2024-07-26 20:10:00|36010.1|35960.1|36012.4|35962.4|36014.2|35964.2|36009.8|35959.8|151
1722024900000|2024-07-26 20:15:00|36012.5|35962.5|36013|35963|36016.6|35966.6|36011.7|35961.7|175
1722025200000|2024-07-26 20:20:00|36013.1|35963.1|36017|35967|36020.8|35970.8|36013.1|35963.1|136
1722025500000|2024-07-26 20:25:00|36016.4|35966.4|36015.5|35965.5|36016.9|35966.9|36012.7|35962.7|134
1722025800000|2024-07-26 20:30:00|36016.5|35966.5|36027.6|35977.6|36030.4|35980.4|36015.1|35965.1|157
1722026100000|2024-07-26 20:35:00|36027.3|35977.3|36026.4|35976.4|36028.3|35978.3|36024.5|35974.5|90
1722026400000|2024-07-26 20:40:00|36026.3|35976.3|36052.8|35957.5|36052.8|35983.8|36026.3|35957.5|116
1722026700000|2024-07-26 20:45:00|36053.5|35961.1|36064.8|35944.8|36072.2|35961.9|36052.9|35943.6|156
1722027000000|2024-07-26 20:50:00|36064.3|35944.3|36053|35933|36073.5|35953.5|36048.3|35928.3|236
1722027300000|2024-07-26 20:55:00|36062.3|35942.3|36066|35946|36076.3|35956.3|36060.5|35940.5|264
1722196800000|2024-07-28 20:00:00|36002.9|35857.9|36000.4|35855.4|36002.9|35857.9|36000.4|35855.4|2
1722197100000|2024-07-28 20:05:00|36000.8|35855.8|36004.2|35859.2|36004.2|35859.2|36000.8|35855.8|3
1722197400000|2024-07-28 20:10:00|36015.3|35870.3|36015.3|35870.3|36015.3|35870.3|36015.3|35870.3|1
1722197700000|2024-07-28 20:15:00|36024.2|35879.2|36024.2|35879.2|36024.2|35879.2|36024.2|35879.2|1
1722198300000|2024-07-28 20:25:00|36027.5|35882.5|36027.5|35882.5|36027.5|35882.5|36027.5|35882.5|1
1722198900000|2024-07-28 20:35:00|36027.6|35882.6|36027.3|35882.3|36046.3|35901.3|36027.3|35882.3|5
1722199200000|2024-07-28 20:40:00|36027.2|35882.2|36045.6|35900.6|36045.6|35900.6|36027.2|35882.2|2
1722199500000|2024-07-28 20:45:00|36045.5|35900.5|36026.2|35881.2|36045.5|35900.5|36026.2|35881.2|3
1722199800000|2024-07-28 20:50:00|36026.1|35881.1|36026.1|35881.1|36026.1|35881.1|36026.1|35881.1|1
1722200100000|2024-07-28 20:55:00|36026.8|35881.8|36026.8|35881.8|36026.8|35881.8|36026.8|35881.8|1
1722200400000|2024-07-28 21:00:00|36032.1|35887.1|36022.4|35877.4|36033.7|35888.7|36021.5|35876.5|12
1722201300000|2024-07-28 21:15:00|36025.1|35880.1|36021.5|35876.5|36025.1|35880.1|36021.5|35876.5|7
1722201600000|2024-07-28 21:20:00|36011.5|35886.5|36011.5|35886.5|36011.5|35886.5|36011.5|35886.5|1
1722201900000|2024-07-28 21:25:00|36023.5|35903.5|36029.5|35909.5|36049.5|35929.5|36023.5|35903.5|37
1722202200000|2024-07-28 21:30:00|36028.8|35908.8|36025.3|35905.3|36029.5|35909.5|36025.3|35905.3|45
1722202500000|2024-07-28 21:35:00|36027.9|35907.9|36030.7|35910.7|36031.2|35911.2|36025.2|35905.2|72
1722202800000|2024-07-28 21:40:00|36030.8|35910.8|36028.9|35908.9|36053.1|35933.1|36018.8|35898.8|87
1722203100000|2024-07-28 21:45:00|36029.2|35909.2|36033.8|35913.8|36035.6|35915.6|36028.9|35908.9|182
1722203400000|2024-07-28 21:50:00|36034|35914|36035.1|35915.1|36035.6|35915.6|36031|35911|148
1722203700000|2024-07-28 21:55:00|36035.5|35915.5|36039.3|35919.3|36039.3|35919.3|36033.3|35913.3|58
1722204000000|2024-07-28 22:00:00|36036.2|35916.2|36041.6|35921.6|36044.1|35924.1|36029.7|35909.7|192
1722204300000|2024-07-28 22:05:00|36042|35922|36035.7|35915.7|36044.2|35924.2|36032.4|35912.4|91
1722204600000|2024-07-28 22:10:00|36035.6|35915.6|36036.9|35916.9|36040.4|35920.4|36034|35914|98
1722204900000|2024-07-28 22:15:00|36040.2|35920.2|36033.9|35913.9|36042.5|35922.5|36033.9|35913.9|155
1722205200000|2024-07-28 22:20:00|36034|35914|36030|35910|36038.7|35918.7|36029.4|35909.4|137
1722205500000|2024-07-28 22:25:00|36030.1|35910.1|36033.7|35913.7|36033.7|35913.7|36027.9|35907.9|69
1722205800000|2024-07-28 22:30:00|36033.4|35913.4|36038.3|35918.3|36043.7|35923.7|36030.8|35910.8|69
1722206100000|2024-07-28 22:35:00|36037.6|35917.6|36041|35921|36043.6|35923.6|36037.6|35917.6|100
1722206400000|2024-07-28 22:40:00|36041.3|35921.3|36036.3|35916.3|36041.3|35921.3|36036.1|35916.1|88
1722206700000|2024-07-28 22:45:00|36036.2|35916.2|36042.1|35922.1|36044.9|35924.9|36035.1|35915.1|113
1722207000000|2024-07-28 22:50:00|36042.8|35922.8|36046.2|35926.2|36046.5|35926.5|36041.9|35921.9|110
1722207300000|2024-07-28 22:55:00|36046.1|35926.1|36046.7|35926.7|36048.2|35928.2|36041.2|35921.2|115
1722207600000|2024-07-28 23:00:00|36046.8|35926.8|36053.3|35935.8|36054.7|35935.8|36042.6|35922.6|145
1722207900000|2024-07-28 23:05:00|36053.2|35935.5|36052.5|35932.5|36053.4|35944.2|36043.1|35930.5|111
1722208200000|2024-07-28 23:10:00|36052.7|35932.7|36052|35943.7|36056.6|35946.3|36044.8|35932.7|71
1722208500000|2024-07-28 23:15:00|36052.1|35943.4|36056|35936|36057.4|35943.7|36049.4|35929.4|104
1722208800000|2024-07-28 23:20:00|36056.1|35936.1|36068.9|35948.9|36072.6|35953.9|36051.6|35932.4|144
1722209100000|2024-07-28 23:25:00|36067.5|35947.5|36071.8|35955|36073.7|35955|36061.5|35941.5|117
1722209400000|2024-07-28 23:30:00|36071.9|35954.7|36061.1|35941.1|36075|35963.5|36057.5|35937.5|285
1722209700000|2024-07-28 23:35:00|36067.4|35947.4|36068.5|35948.5|36071.1|35962.5|36052.2|35940.1|109
1722210000000|2024-07-28 23:40:00|36068.2|35948.2|36068.1|35948.1|36072.1|35956.3|36061.5|35941.5|190
1722210300000|2024-07-28 23:45:00|36068|35948|36050.5|35970.1|36072.5|35976.7|36041.1|35937|265
1722210600000|2024-07-28 23:50:00|36047.3|35970.5|36032.7|35963.9|36064.7|35994|36025.3|35958.6|583
1722210900000|2024-07-28 23:55:00|36032|35963.4|36033.3|35978.4|36045.3|35980.6|36027.4|35958.3|819
1722211200000|2024-07-29 00:00:00|36032.7|35976.3|36034.2|35975.3|36047.1|35985.8|36025.9|35963.7|747
1722211500000|2024-07-29 00:05:00|36034.6|35974|36034|35976|36044.6|35982.9|36025.9|35964|680
1722211800000|2024-07-29 00:10:00|36032.9|35975.8|36034.6|35977.9|36048.4|35987|36021.1|35959|508
1722212100000|2024-07-29 00:15:00|36034.5|35976.5|36034.3|35979.4|36044.2|35984.5|36026.7|35966.2|561
1722212400000|2024-07-29 00:20:00|36034.2|35979.3|36018.2|35957.9|36039.7|35981.3|36004.6|35948.6|494
1722212700000|2024-07-29 00:25:00|36017.9|35958.2|36019.6|35965.5|36028.7|35973.4|36010.9|35957.2|417
1722213000000|2024-07-29 00:30:00|36018.8|35965.2|36032.4|35972.3|36036.9|35977|36010.5|35952.7|546
1722213300000|2024-07-29 00:35:00|36030.4|35973.6|36016.5|35964.8|36033.3|35974.4|36011.8|35955.3|531
1722213600000|2024-07-29 00:40:00|36017|35965|36026.5|35969.8|36029.6|35971.7|36007.9|35953.1|550
1722213900000|2024-07-29 00:45:00|36025.1|35969|36003.2|35951.2|36025.1|35969.1|35998.3|35942.4|529
1722214200000|2024-07-29 00:50:00|36003.5|35952.6|35994.4|35941|36014.1|35961.2|35987|35931.1|619
1722214500000|2024-07-29 00:55:00|35994.7|35941.3|35995.8|35939.9|35995.8|35942.3|35975.3|35918.7|609
1722214800000|2024-07-29 01:00:00|35999.6|35939.8|35997.3|35939.8|36007.5|35951.1|35983.3|35927.1|706
1722215100000|2024-07-29 01:05:00|35995.5|35938.1|35992.4|35936.8|36009.2|35947.3|35988.8|35932|495
1722215400000|2024-07-29 01:10:00|35989.5|35937.1|36006.5|35956.5|36013.7|35960.3|35987.2|35933|372
1722215700000|2024-07-29 01:15:00|36006|35956|35986.5|35935.5|36014.7|35959.4|35977.8|35924.7|406
1722216000000|2024-07-29 01:20:00|35986.2|35934.6|35979.9|35929.9|35997.3|35940.8|35978.3|35922.3|459
1722216300000|2024-07-29 01:25:00|35980.1|35930|35987.1|35933.1|35996.7|35940.8|35974.9|35924.6|470
1722216600000|2024-07-29 01:30:00|35987.4|35932.9|35974.8|35924.6|35997|35943.7|35973.3|35920|522
1722216900000|2024-07-29 01:35:00|35974.6|35924.1|35980.3|35930|35989|35936.1|35974.1|35920.8|546
1722217200000|2024-07-29 01:40:00|35979.7|35928.3|35985.3|35931.1|35996.5|35940.9|35973.7|35919.5|555
1722217500000|2024-07-29 01:45:00|35985.2|35931.3|35982.2|35929.4|35993.7|35941|35975.1|35924.3|490
1722217800000|2024-07-29 01:50:00|35981.9|35929.3|35984.6|35931.2|35998.8|35943|35974.7|35917.6|568
1722218100000|2024-07-29 01:55:00|35984.4|35930.3|35978.5|35928.5|35990.1|35940.1|35974.5|35917.1|545
1722218400000|2024-07-29 02:00:00|35978.7|35928.7|35991|35937.4|35992.6|35939.6|35976.4|35923.4|533
1722218700000|2024-07-29 02:05:00|35988.8|35937.7|35976.3|35925.9|35989.3|35937.7|35972.1|35919.7|446
1722219000000|2024-07-29 02:10:00|35975.6|35925.3|35983.2|35932.6|35986.4|35935.2|35973.6|35921.1|472
1722219300000|2024-07-29 02:15:00|35982.9|35932.3|35977|35923.3|35987.2|35935.3|35972|35920.5|537
1722219600000|2024-07-29 02:20:00|35980.2|35923.4|35974.6|35924.6|35980.8|35929.2|35972.3|35919.8|451
1722219900000|2024-07-29 02:25:00|35974.8|35924.8|35973.9|35922.1|35979.1|35925.8|35968.8|35917.7|443
1722220200000|2024-07-29 02:30:00|35973.3|35922.3|35969.9|35919.9|35983.8|35929|35969.5|35919.5|544
1722220500000|2024-07-29 02:35:00|35970.1|35920.1|35983.4|35933.4|35988.4|35934.5|35970.1|35920.1|380
1722220800000|2024-07-29 02:40:00|35982.4|35932.4|35980|35929|35989.6|35936.8|35978.6|35927.8|482
1722221100000|2024-07-29 02:45:00|35979.9|35928.6|35976.2|35922.7|35991.6|35938.6|35973.9|35918.6|512
1722221400000|2024-07-29 02:50:00|35975.9|35922.4|35979|35926.6|35983.6|35933.5|35973.6|35919.6|349
1722221700000|2024-07-29 02:55:00|35980.1|35927.5|35985.4|35935.4|35988.1|35936.2|35973|35917.7|462
1722222000000|2024-07-29 03:00:00|35984.8|35934.8|35983.3|35930.8|35987.2|35937.2|35977.1|35924.3|592
1722222300000|2024-07-29 03:05:00|35985|35932.9|35981.3|35930|35987.5|35936|35974.3|35923.8|485
1722222600000|2024-07-29 03:10:00|35982.4|35931.1|35984.9|35933.6|35995.6|35942.1|35973.1|35920.9|517
1722222900000|2024-07-29 03:15:00|35985.8|35934.5|35983.4|35932.7|35990.2|35938.4|35974.5|35921.1|453
1722223200000|2024-07-29 03:20:00|35983.7|35933.5|35990.1|35939.6|35995.3|35941.3|35981.4|35925.7|488
1722223500000|2024-07-29 03:25:00|35989.6|35939.8|35990.7|35939.4|35998.3|35941.8|35978.2|35920.5|453
1722223800000|2024-07-29 03:30:00|35990.4|35939.7|35992.8|35938.4|35993.9|35943.8|35979.5|35920.7|459
1722224100000|2024-07-29 03:35:00|35992|35936.7|35988.5|35937.7|35995.2|35941.7|35973.6|35920.2|424
1722224400000|2024-07-29 03:40:00|35990.2|35939.3|35988.2|35934.7|35998.4|35943.2|35974|35913.8|422
1722224700000|2024-07-29 03:45:00|35988.6|35934.5|35995.7|35942.1|36002.9|35949.9|35980.9|35926.3|472
1722225000000|2024-07-29 03:50:00|35996.7|35942.5|35988.6|35938.2|36009.3|35954|35988.6|35935.3|619
1722225300000|2024-07-29 03:55:00|35988.8|35937.6|36000|35948.8|36005.2|35951.6|35984.3|35932.7|579
1722225600000|2024-07-29 04:00:00|36000.1|35949|35987.5|35932.8|36003.5|35951.2|35981|35923|510
1722225900000|2024-07-29 04:05:00|35987.2|35932.9|35989.1|35935.2|35999|35947.6|35984.1|35924.7|510
1722226200000|2024-07-29 04:10:00|35988.2|35935|35992.4|35939.4|35997|35941.4|35982.6|35923.2|532
1722226500000|2024-07-29 04:15:00|35992.1|35940.9|35995.3|35940.5|36000.8|35947.3|35986.5|35928.8|518
1722226800000|2024-07-29 04:20:00|35995.1|35940.2|36002.1|35946.6|36005.4|35950.9|35977|35927|492
1722227100000|2024-07-29 04:25:00|36002.3|35946.8|36005.5|35954.9|36020.1|35965|35997.6|35942.9|463
1722227400000|2024-07-29 04:30:00|36005.4|35955.4|36008.2|35958.2|36012.2|35961|35999.1|35949.1|462
1722227700000|2024-07-29 04:35:00|36008|35958|36001.8|35950.9|36014.5|35960.2|36001.8|35949.7|527
1722228000000|2024-07-29 04:40:00|36002.1|35950.7|36015.1|35959.6|36017.9|35961.8|35995|35945|530
1722228300000|2024-07-29 04:45:00|36015.2|35959.8|36007.5|35957.5|36015.2|35961.1|35997.2|35945.3|392
1722228600000|2024-07-29 04:50:00|36007.4|35957.4|36014.5|35964.5|36014.5|35964.5|36005.6|35955|253
1722228900000|2024-07-29 04:55:00|36014.4|35964.4|36010.1|35960.1|36017.8|35967.3|36005.2|35954.7|269
1722229200000|2024-07-29 05:00:00|36009.6|35959.6|36011.1|35961.1|36015.9|35965.9|36002.7|35952.7|397
1722229500000|2024-07-29 05:05:00|36011.3|35961.3|36008.5|35958.5|36017.1|35964.7|36005.4|35955.4|468
1722229800000|2024-07-29 05:10:00|36008.4|35958.4|35999.3|35949.3|36011.3|35961.3|35993.8|35943.8|338
1722230100000|2024-07-29 05:15:00|35998|35948|36008.1|35958.1|36009.3|35959.3|35990.1|35939.7|300
1722230400000|2024-07-29 05:20:00|36008.4|35958.4|36010.5|35960.5|36018.3|35964.6|36003.2|35953.2|421
1722230700000|2024-07-29 05:25:00|36010.2|35960.2|35993.8|35943.8|36010.2|35960.2|35989.7|35939.7|328
1722231000000|2024-07-29 05:30:00|35993.5|35943.5|35994|35944|35995.2|35945.2|35978.2|35927.1|217
1722231300000|2024-07-29 05:35:00|35994.4|35944.4|35997.1|35947.1|36000.2|35950.2|35990.4|35940.4|210
1722231600000|2024-07-29 05:40:00|35997.2|35947.2|36011.9|35958.8|36015.4|35963.6|35995.6|35945.6|278
1722231900000|2024-07-29 05:45:00|36009.6|35957.1|35989.4|35939.3|36013.4|35962.1|35989.4|35939|282
1722232200000|2024-07-29 05:50:00|35990|35938.8|36012|35961.8|36013|35963|35983.1|35931.7|258
1722232500000|2024-07-29 05:55:00|36011.7|35961.4|36014|35960.8|36027|35974.2|35998.9|35948.9|310
1722232800000|2024-07-29 06:00:00|36012.7|35962.7|36007.5|35987.5|36027|35992|36005.2|35959|446
1722233100000|2024-07-29 06:05:00|36007.4|35987.4|36020.9|35970.9|36022.2|35995.4|36006|35967.7|330
1722233400000|2024-07-29 06:10:00|36021|35971|36001.1|35981.1|36024.5|35982.1|36000.1|35962.4|290
1722233700000|2024-07-29 06:15:00|36002|35982|36013.2|35963.2|36019.8|35983|35999.1|35961.4|302
1722234000000|2024-07-29 06:20:00|36013|35963|36007.9|35987.9|36018.4|35989.9|36001.8|35962.3|272
1722234300000|2024-07-29 06:25:00|36007.8|35987.8|36014.9|35994.9|36036.3|35998.5|36005|35977.4|278
1722234600000|2024-07-29 06:30:00|36014.7|35994.7|36022.6|36002.6|36026.5|36006.5|36013.2|35993.2|506
1722234900000|2024-07-29 06:35:00|36022.5|36002.5|36025.1|36005.1|36027.3|36007.3|36014.6|35994.6|357
1722235200000|2024-07-29 06:40:00|36025.5|36005.5|36032.2|36012.2|36035.3|36015.3|36025.1|36005.1|295
1722235500000|2024-07-29 06:45:00|36032|36012|36049.2|35999.2|36051|36012.8|36028.3|35991.2|240
1722235800000|2024-07-29 06:50:00|36049.8|35999.8|36025.4|36005.4|36054|36005.4|36023.9|35986.4|227
1722236100000|2024-07-29 06:55:00|36025.6|36005.6|36025|36005|36035.5|36015.5|36024.3|36004.3|247
1722236400000|2024-07-29 07:00:00|36025.2|36005.2|36039.4|36019.4|36040.4|36020.4|36017.9|35997.9|363
1722236700000|2024-07-29 07:05:00|36039.7|36019.7|36042.7|36022.7|36061.8|36025.3|36034.1|36006.1|334
1722237000000|2024-07-29 07:10:00|36042.9|36022.9|36066|36046|36066|36046|36040.6|36020.6|284
1722237300000|2024-07-29 07:15:00|36066.5|36046.5|36077.7|36057.7|36081.7|36061.7|36063.9|36043.9|361
1722237600000|2024-07-29 07:20:00|36078.1|36058.1|36110.2|36090.2|36110.7|36090.7|36078.1|36058.1|346
1722237900000|2024-07-29 07:25:00|36110.1|36090.1|36100.3|36080.3|36122|36102|36097.5|36077.5|321
1722238200000|2024-07-29 07:30:00|36101|36081|36093.1|36073.1|36101.3|36081.3|36082.7|36062.7|314
1722238500000|2024-07-29 07:35:00|36092.9|36072.9|36059.4|36039.4|36095.8|36075.8|36058.2|36038.2|313
1722238800000|2024-07-29 07:40:00|36059.6|36039.6|36051.8|36031.8|36059.6|36039.6|36039.4|36019.4|379
1722239100000|2024-07-29 07:45:00|36051.6|36031.6|36081.7|36061.7|36083.1|36063.1|36051.6|36031.6|338
1722239400000|2024-07-29 07:50:00|36081.3|36061.3|36113.2|36093.2|36114|36094|36073.1|36053.1|418
1722239700000|2024-07-29 07:55:00|36106.3|36086.3|36090.4|36070.4|36115.7|36095.7|36085.7|36065.7|359
1722240000000|2024-07-29 08:00:00|36091.2|36071.2|36107.8|36087.8|36110.4|36090.4|36091.2|36071.2|405
1722240300000|2024-07-29 08:05:00|36107.7|36087.7|36116.4|36096.4|36121.6|36101.6|36102.9|36082.9|296
1722240600000|2024-07-29 08:10:00|36116.3|36096.3|36122|36102|36125.4|36105.4|36110.4|36090.4|375
1722240900000|2024-07-29 08:15:00|36121.6|36101.6|36095.1|36075.1|36123.3|36103.3|36080.5|36060.5|447
1722241200000|2024-07-29 08:20:00|36095.2|36075.2|36099.8|36079.8|36107.8|36087.8|36077.1|36057.1|517
1722241500000|2024-07-29 08:25:00|36098.8|36078.8|36084.3|36064.3|36107.2|36087.2|36074.4|36054.4|466
1722241800000|2024-07-29 08:30:00|36082.6|36062.6|36116.5|36096.5|36117.3|36097.3|36081.1|36061.1|481
1722242100000|2024-07-29 08:35:00|36116.6|36096.6|36096.2|36076.2|36119.1|36099.1|36095|36075|365
1722242400000|2024-07-29 08:40:00|36096.6|36076.6|36092.9|36072.9|36110.1|36090.1|36078.8|36058.8|553
1722242700000|2024-07-29 08:45:00|36093.5|36073.5|36107|36087|36125.1|36105.1|36093.1|36073.1|434
1722243000000|2024-07-29 08:50:00|36107.2|36087.2|36105.4|36085.4|36114|36094|36085.2|36065.2|319
1722243300000|2024-07-29 08:55:00|36104.9|36084.9|36131.7|36111.7|36131.7|36111.7|36097.7|36077.7|364
1722243600000|2024-07-29 09:00:00|36131.6|36111.6|36134.9|36114.9|36138.6|36118.6|36129.9|36109.9|258
1722243900000|2024-07-29 09:05:00|36134.6|36114.6|36145.1|36125.1|36154|36134|36132.4|36112.4|255
1722244200000|2024-07-29 09:10:00|36144.8|36124.8|36145.8|36125.8|36146.7|36126.7|36133.4|36113.4|231
1722244500000|2024-07-29 09:15:00|36145.5|36125.5|36152.6|36132.6|36152.6|36132.6|36141.2|36121.2|178
1722244800000|2024-07-29 09:20:00|36152.4|36132.4|36152.5|36132.5|36162.9|36142.9|36151.9|36131.9|185
1722245100000|2024-07-29 09:25:00|36152.4|36132.4|36155.3|36135.3|36162.9|36142.9|36151.9|36131.9|196
1722245400000|2024-07-29 09:30:00|36155.4|36135.4|36145.2|36125.2|36161.9|36141.9|36145.2|36125.2|173
1722245700000|2024-07-29 09:35:00|36145.1|36125.1|36128.9|36108.9|36145.1|36125.1|36126|36106|264
1722246000000|2024-07-29 09:40:00|36129.2|36109.2|36125.2|36105.2|36135.5|36115.5|36120.4|36100.4|248
1722246300000|2024-07-29 09:45:00|36124.9|36104.9|36114.2|36094.2|36125.1|36105.1|36112.9|36092.9|255
1722246600000|2024-07-29 09:50:00|36114.3|36094.3|36110.5|36090.5|36117.8|36097.8|36107.7|36087.7|258
1722246900000|2024-07-29 09:55:00|36110.2|36090.2|36135|36115|36141.9|36121.9|36106|36086|281
1722247200000|2024-07-29 10:00:00|36135.3|36115.3|36138.9|36118.9|36146.2|36126.2|36134.5|36114.5|269
1722247500000|2024-07-29 10:05:00|36139.1|36119.1|36148.3|36128.3|36150.1|36130.1|36138.4|36118.4|280
1722247800000|2024-07-29 10:10:00|36148.4|36128.4|36147.4|36127.4|36161.3|36141.3|36139.4|36119.4|322
1722248100000|2024-07-29 10:15:00|36147.8|36127.8|36133.8|36113.8|36148.2|36128.2|36130.9|36110.9|305
1722248400000|2024-07-29 10:20:00|36133.7|36113.7|36134.3|36114.3|36140.6|36120.6|36129.5|36109.5|288
1722248700000|2024-07-29 10:25:00|36134.8|36114.8|36154.6|36134.6|36159.1|36139.1|36134.2|36114.2|251
1722249000000|2024-07-29 10:30:00|36154.7|36134.7|36146.6|36126.6|36155.9|36135.9|36146.2|36126.2|238
1722249300000|2024-07-29 10:35:00|36146.7|36126.7|36140.6|36120.6|36150.2|36130.2|36139.9|36119.9|196
1722249600000|2024-07-29 10:40:00|36140.8|36120.8|36142.4|36122.4|36144|36124|36137.4|36117.4|170
1722249900000|2024-07-29 10:45:00|36142.6|36122.6|36146.6|36126.6|36146.9|36126.9|36133.6|36113.6|217
1722250200000|2024-07-29 10:50:00|36146.5|36126.5|36157.9|36137.9|36162.1|36142.1|36146.3|36126.3|187
1722250500000|2024-07-29 10:55:00|36157.8|36137.8|36153.4|36133.4|36163.9|36143.9|36148|36128|217
1722250800000|2024-07-29 11:00:00|36153.5|36133.5|36171.8|36151.8|36175.8|36155.8|36153.5|36133.5|225
1722251100000|2024-07-29 11:05:00|36171.9|36151.9|36198.3|36178.3|36200.9|36180.9|36171.8|36151.8|242
1722251400000|2024-07-29 11:10:00|36198.7|36178.7|36204.8|36184.8|36210.2|36190.2|36198.4|36178.4|261
1722251700000|2024-07-29 11:15:00|36204.9|36184.9|36195.8|36175.8|36206.6|36186.6|36193.7|36173.7|177
1722252000000|2024-07-29 11:20:00|36195.9|36175.9|36195.2|36175.2|36200.3|36180.3|36190.7|36170.7|170
1722252300000|2024-07-29 11:25:00|36196.5|36176.5|36205.4|36185.4|36209.6|36189.6|36193.8|36173.8|239
1722252600000|2024-07-29 11:30:00|36205.1|36185.1|36213.1|36193.1|36213.6|36193.6|36199.8|36179.8|246
1722252900000|2024-07-29 11:35:00|36213.2|36193.2|36237|36217|36237|36217|36212.9|36192.9|204
1722253200000|2024-07-29 11:40:00|36236.9|36216.9|36289.4|36269.4|36294.3|36274.3|36232.9|36212.9|386
1722253500000|2024-07-29 11:45:00|36289|36269|36284.5|36264.5|36292.7|36272.7|36268.3|36248.3|390
1722253800000|2024-07-29 11:50:00|36285.4|36265.4|36292.8|36272.8|36296.5|36276.5|36283.2|36263.2|302
1722254100000|2024-07-29 11:55:00|36293.1|36273.1|36299.9|36279.9|36312.9|36292.9|36293.1|36273.1|368
1722254400000|2024-07-29 12:00:00|36300.1|36280.1|36308.1|36288.1|36314.3|36289.6|36294|36255.7|452
1722254700000|2024-07-29 12:05:00|36308.3|36288.3|36294.2|36274.2|36308.3|36288.3|36286.4|36266.4|415
1722255000000|2024-07-29 12:10:00|36293.7|36273.7|36282.8|36262.8|36305|36279.3|36274.6|36237.9|367
1722255300000|2024-07-29 12:15:00|36282.2|36262.2|36288.1|36268.1|36314.6|36283.2|36277.7|36257.4|362
1722255600000|2024-07-29 12:20:00|36288.4|36268.4|36287.7|36237.7|36312.8|36276.3|36286.7|36236.7|386
1722255900000|2024-07-29 12:25:00|36287.9|36237.9|36284.7|36234.7|36294.3|36244.3|36275.5|36225.5|403
1722256200000|2024-07-29 12:30:00|36284.4|36234.4|36261.5|36241.5|36290.9|36242.3|36253.2|36221.6|383
1722256500000|2024-07-29 12:35:00|36261.8|36241.8|36270.3|36250.3|36278|36253|36253.7|36227.2|355
1722256800000|2024-07-29 12:40:00|36270.5|36250.5|36258.2|36238.2|36270.7|36250.7|36254.7|36234.7|333
1722257100000|2024-07-29 12:45:00|36260.5|36240.5|36268.7|36248.7|36270.4|36250.4|36258.7|36238.7|219
1722257400000|2024-07-29 12:50:00|36268.1|36248.1|36255.2|36235.2|36268.1|36248.1|36250.4|36230.4|285
1722257700000|2024-07-29 12:55:00|36255.1|36235.1|36276.9|36256.9|36277.6|36257.6|36255|36235|277
1722258000000|2024-07-29 13:00:00|36277.1|36257.1|36280.2|36260.2|36281.6|36261.6|36266.6|36246.6|297
1722258300000|2024-07-29 13:05:00|36280.3|36260.3|36296.8|36276.8|36297.9|36277.9|36277.6|36257.6|345
1722258600000|2024-07-29 13:10:00|36297.1|36277.1|36292|36272|36305.7|36285.7|36290.2|36270.2|251
1722258900000|2024-07-29 13:15:00|36292.1|36272.1|36284.6|36264.6|36305.9|36279|36277.2|36242.5|362
1722259200000|2024-07-29 13:20:00|36284.4|36264.4|36271.3|36251.3|36291.7|36270.5|36264.1|36224.8|332
1722259500000|2024-07-29 13:25:00|36271.2|36251.2|36264|36244|36272.2|36252.2|36255.2|36235.2|326
1722259800000|2024-07-29 13:30:00|36264.5|36244.5|36276.9|36256.9|36284.1|36264.1|36263.5|36243.5|379
1722260100000|2024-07-29 13:35:00|36276.8|36256.8|36272.1|36252.1|36276.9|36256.9|36261|36241|329
1722260400000|2024-07-29 13:40:00|36272.5|36252.5|36259.3|36239.3|36275.4|36255.4|36255.8|36235.8|327
1722260700000|2024-07-29 13:45:00|36259.9|36239.9|36262.7|36242.7|36271.7|36251.7|36251.4|36231.4|331
1722261000000|2024-07-29 13:50:00|36262.5|36242.5|36279.2|36259.2|36281.1|36261.1|36262.5|36242.5|284
1722261300000|2024-07-29 13:55:00|36279.1|36259.1|36285.5|36265.5|36294.2|36274.2|36278.6|36258.6|268
1722261600000|2024-07-29 14:00:00|36285.4|36265.4|36284.4|36264.4|36296.8|36276.8|36282.4|36262.4|296
1722261900000|2024-07-29 14:05:00|36284.3|36264.3|36275|36255|36292.8|36272.8|36272.4|36252.4|273
1722262200000|2024-07-29 14:10:00|36274.9|36254.9|36288.4|36268.4|36290.3|36270.3|36274.7|36254.7|248
1722262500000|2024-07-29 14:15:00|36298.9|36278.9|36313.5|36293.5|36322.2|36302.2|36298.9|36278.9|268
1722262800000|2024-07-29 14:20:00|36313.3|36293.3|36323.4|36303.4|36323.8|36303.8|36308.2|36288.2|274
1722263100000|2024-07-29 14:25:00|36323.3|36303.3|36354.9|36334.9|36355.3|36335.3|36322.2|36302.2|352
1722263400000|2024-07-29 14:30:00|36354.8|36334.8|36417|36397|36417.7|36397.7|36353.7|36333.7|387
1722263700000|2024-07-29 14:35:00|36416.7|36396.7|36430.2|36410.2|36433.1|36413.1|36416.7|36396.7|362
1722264000000|2024-07-29 14:40:00|36429.9|36409.9|36444.3|36424.3|36445.5|36425.5|36426.8|36406.8|368
1722264300000|2024-07-29 14:45:00|36444.2|36424.2|36460.8|36440.8|36461.4|36441.4|36434.7|36414.7|347
1722264600000|2024-07-29 14:50:00|36461|36441|36403.3|36383.3|36464|36444|36402|36382|535
1722264900000|2024-07-29 14:55:00|36403.5|36383.5|36366.1|36346.1|36403.5|36383.5|36364.5|36344.5|579
1722265200000|2024-07-29 15:00:00|36365.7|36345.7|36352.4|36332.4|36366.7|36346.7|36334.8|36314.8|508
1722265500000|2024-07-29 15:05:00|36352|36332|36332.7|36312.7|36358.6|36338.6|36330.8|36310.8|439
1722265800000|2024-07-29 15:10:00|36332.5|36312.5|36345.5|36325.5|36345.5|36325.5|36327.9|36307.9|312
1722266100000|2024-07-29 15:15:00|36345.9|36325.9|36334.2|36314.2|36346.5|36326.5|36330.5|36310.5|301
1722266400000|2024-07-29 15:20:00|36335.2|36315.2|36339.6|36319.6|36344.6|36324.6|36326.7|36306.7|327
1722266700000|2024-07-29 15:25:00|36339.3|36319.3|36355.4|36335.4|36357.6|36337.6|36336.5|36316.5|293
1722267000000|2024-07-29 15:30:00|36355.5|36335.5|36363.8|36343.8|36367.2|36347.2|36355.4|36335.4|506
1722267300000|2024-07-29 15:35:00|36363.5|36343.5|36394.1|36344.1|36399.3|36352.7|36362.4|36338.3|432
1722267600000|2024-07-29 15:40:00|36393.9|36343.9|36400.1|36350.1|36402.1|36363.6|36376|36342|395
1722267900000|2024-07-29 15:45:00|36400|36350|36371.4|36351.4|36400.4|36366.8|36370.5|36333.7|360
1722268200000|2024-07-29 15:50:00|36371.9|36351.9|36372|36322|36378.4|36357.1|36351.1|36316.4|342
1722268500000|2024-07-29 15:55:00|36371.3|36321.3|36348.8|36328.8|36374.5|36340.2|36343.8|36318.4|494
1722268800000|2024-07-29 16:00:00|36348.6|36328.6|36368.7|36318.7|36372.3|36328.6|36348.6|36309.9|446
1722269100000|2024-07-29 16:05:00|36369.6|36319.6|36374.9|36324.9|36376.3|36326.3|36367.4|36317.4|466
1722269400000|2024-07-29 16:10:00|36375.1|36325.1|36383.3|36333.3|36386|36336|36372.8|36322.8|368
1722269700000|2024-07-29 16:15:00|36384.1|36334.1|36371.8|36321.8|36384.1|36334.1|36370.4|36320.4|411
1722270000000|2024-07-29 16:20:00|36373.2|36323.2|36369.6|36319.6|36376.2|36326.2|36365.9|36315.9|264
1722270300000|2024-07-29 16:25:00|36369.3|36319.3|36368.4|36318.4|36374|36324|36367.2|36317.2|457
1722270600000|2024-07-29 16:30:00|36367.9|36317.9|36350.5|36300.5|36370.5|36320.5|36348.4|36298.4|854
1722270900000|2024-07-29 16:35:00|36349|36299|36350|36300|36357.1|36307.1|36343.3|36293.3|744
1722271200000|2024-07-29 16:40:00|36349.8|36299.8|36349.7|36299.7|36355|36305|36343.3|36293.3|830
1722271500000|2024-07-29 16:45:00|36350|36300|36336.5|36286.5|36352.2|36302.2|36335.5|36285.5|821
1722271800000|2024-07-29 16:50:00|36336.8|36286.8|36332.9|36282.9|36339.3|36289.3|36331.2|36281.2|392
1722272100000|2024-07-29 16:55:00|36333.5|36283.5|36337.3|36287.3|36341.8|36291.8|36330.2|36280.2|745
1722272400000|2024-07-29 17:00:00|36336.4|36286.4|36342.3|36292.3|36344.4|36294.4|36333.9|36283.9|836
1722272700000|2024-07-29 17:05:00|36341|36291|36340.9|36290.9|36348.3|36298.3|36339|36289|601
1722273000000|2024-07-29 17:10:00|36341.1|36291.1|36331.6|36281.6|36341.9|36291.9|36328.7|36278.7|559
1722273300000|2024-07-29 17:15:00|36331.9|36281.9|36335.5|36285.5|36337.8|36287.8|36330.7|36280.7|784
1722273600000|2024-07-29 17:20:00|36336.2|36286.2|36333.4|36283.4|36339.6|36289.6|36332.2|36282.2|811
1722273900000|2024-07-29 17:25:00|36333.9|36283.9|36342.9|36292.9|36343.9|36293.9|36333.5|36283.5|1011
1722274200000|2024-07-29 17:30:00|36343.7|36293.7|36345.9|36295.9|36355.5|36305.5|36339.3|36289.3|980
1722274500000|2024-07-29 17:35:00|36344.6|36294.6|36343.8|36293.8|36357.2|36307.2|36339.3|36289.3|1012
1722274800000|2024-07-29 17:40:00|36341.4|36291.4|36337.8|36287.8|36346.1|36296.1|36334.5|36284.5|824
1722275100000|2024-07-29 17:45:00|36336.5|36286.5|36324.1|36304.1|36339.4|36310.1|36318.5|36284.5|664
1722275400000|2024-07-29 17:50:00|36323.5|36303.5|36337.3|36287.3|36343.8|36308.5|36322.3|36281.5|1021
1722275700000|2024-07-29 17:55:00|36337.4|36287.4|36343.5|36293.5|36346.4|36296.4|36334.5|36284.5|974
1722276000000|2024-07-29 18:00:00|36343.3|36293.3|36359.4|36309.4|36361.7|36311.7|36342.7|36292.7|829
1722276300000|2024-07-29 18:05:00|36359.5|36309.5|36348.2|36328.2|36364.6|36331.6|36348.2|36307.6|646
1722276600000|2024-07-29 18:10:00|36347.7|36327.7|36352.5|36332.5|36354.6|36334.6|36345.8|36325.8|583
1722276900000|2024-07-29 18:15:00|36352|36332|36351.7|36331.7|36354.3|36334.3|36350.6|36330.6|192
1722277200000|2024-07-29 18:20:00|36351.8|36331.8|36351.7|36331.7|36352.6|36332.6|36350.1|36330.1|70
1722277500000|2024-07-29 18:25:00|36351.6|36331.6|36356.5|36336.5|36357.1|36337.1|36348.4|36328.4|77
1722277800000|2024-07-29 18:30:00|36357|36337|36355.2|36335.2|36359.2|36339.2|36355.2|36335.2|164
1722278100000|2024-07-29 18:35:00|36354.8|36334.8|36361.6|36341.6|36362.4|36342.4|36353.7|36333.7|193
1722278400000|2024-07-29 18:40:00|36361.8|36341.8|36360.7|36340.7|36365.1|36345.1|36360.4|36340.4|103
1722278700000|2024-07-29 18:45:00|36360.8|36340.8|36360.6|36340.6|36364.4|36344.4|36358.7|36338.7|212
1722279000000|2024-07-29 18:50:00|36360.4|36340.4|36360.8|36340.8|36369.7|36349.7|36356.6|36336.6|501
1722279300000|2024-07-29 18:55:00|36360.9|36340.9|36352.9|36302.9|36370|36342.5|36342.9|36301.1|888
1722279600000|2024-07-29 19:00:00|36352.6|36302.6|36341.2|36291.2|36354.8|36304.8|36338.7|36288.7|682
1722279900000|2024-07-29 19:05:00|36341.7|36291.7|36339.6|36289.6|36346.7|36296.7|36337.9|36287.9|664
1722280200000|2024-07-29 19:10:00|36340.2|36290.2|36337.8|36287.8|36342.2|36292.2|36336.7|36286.7|710
1722280500000|2024-07-29 19:15:00|36337.1|36287.1|36338.4|36288.4|36341.2|36291.2|36336.7|36286.7|527
1722280800000|2024-07-29 19:20:00|36338.5|36288.5|36336.2|36286.2|36342.3|36292.3|36334.9|36284.9|288
1722281100000|2024-07-29 19:25:00|36335.8|36285.8|36337.3|36287.3|36341.1|36291.1|36334.6|36284.6|465
1722281400000|2024-07-29 19:30:00|36337.2|36287.2|36334.6|36284.6|36339.7|36289.7|36334.6|36284.6|497
1722281700000|2024-07-29 19:35:00|36334.8|36284.8|36333.4|36283.4|36338.1|36288.1|36331.4|36281.4|249
1722282000000|2024-07-29 19:40:00|36334.1|36284.1|36331.9|36281.9|36334.9|36284.9|36331.9|36281.9|152
1722282300000|2024-07-29 19:45:00|36332.4|36282.4|36337.9|36287.9|36337.9|36287.9|36331.4|36281.4|173
1722282600000|2024-07-29 19:50:00|36338|36288|36330.3|36280.3|36339.5|36289.5|36329.2|36279.2|243
1722282900000|2024-07-29 19:55:00|36330|36280|36331.8|36281.8|36339.6|36289.6|36328.5|36278.5|535
1722283200000|2024-07-29 20:00:00|36331.2|36281.2|36333.4|36283.4|36335.2|36285.2|36324|36274|220
1722283500000|2024-07-29 20:05:00|36333.7|36283.7|36334.1|36284.1|36334.3|36298|36316.7|36281.9|77
1722283800000|2024-07-29 20:10:00|36319.3|36299.3|36333.5|36283.5|36334.4|36299.3|36318.2|36282.8|39
1722284100000|2024-07-29 20:15:00|36319.2|36299.2|36334|36284|36334.9|36299.5|36318.4|36283.3|40
1722284400000|2024-07-29 20:20:00|36334.2|36284.2|36341.2|36291.2|36342.5|36299.6|36318.7|36283.7|158
1722284700000|2024-07-29 20:25:00|36341|36291|36347.9|36297.9|36347.9|36297.9|36340.8|36290.8|166
1722285000000|2024-07-29 20:30:00|36348.7|36298.7|36348.4|36298.4|36348.7|36298.7|36345.8|36295.8|247
1722285300000|2024-07-29 20:35:00|36348.3|36298.3|36349.1|36295|36350.4|36300.4|36347|36295|143
1722285600000|2024-07-29 20:40:00|36349|36295.1|36344.2|36294.2|36349.2|36298|36344|36294|136
1722285900000|2024-07-29 20:45:00|36344|36294|36346|36291.2|36348.4|36294.7|36342.3|36288.3|443
1722286200000|2024-07-29 20:50:00|36344.2|36289.1|36350.5|36291.2|36350.5|36292.9|36341.4|36284.9|455
1722286500000|2024-07-29 20:55:00|36351.1|36291.7|36361.6|36282.2|36365.5|36294.9|36342.7|36278.5|282
1722286800000|2024-07-29 21:00:00|36371.5|36280.1|36418|36298|36433.3|36313.3|36371.5|36266.7|22
1722287100000|2024-07-29 21:05:00|36391.7|36271.7|36394.8|36274.8|36396.5|36276.5|36366|36246|121
1722287400000|2024-07-29 21:10:00|36394.6|36274.6|36389.6|36269.6|36395.1|36275.1|36361|36241|128
1722287700000|2024-07-29 21:15:00|36389.9|36269.9|36389.2|36269.2|36403.1|36283.1|36385.2|36265.2|89
1722288000000|2024-07-29 21:20:00|36389.3|36269.3|36390.5|36270.5|36392.1|36272.1|36388.8|36268.8|48
1722288300000|2024-07-29 21:25:00|36390.6|36270.6|36390.1|36270.1|36390.6|36270.6|36389.5|36269.5|42
1722288600000|2024-07-29 21:30:00|36390.3|36270.3|36389.7|36269.7|36390.4|36270.4|36388.9|36268.9|80
1722288900000|2024-07-29 21:35:00|36389.8|36269.8|36391.7|36271.7|36392.9|36272.9|36389.8|36269.8|72
1722289200000|2024-07-29 21:40:00|36391.9|36271.9|36392.6|36272.6|36393|36273|36391.5|36271.5|79
1722289500000|2024-07-29 21:45:00|36392.5|36272.5|36388.3|36268.3|36393|36273|36387.7|36267.7|77
1722289800000|2024-07-29 21:50:00|36388.2|36268.2|36390.5|36270.5|36392.1|36272.1|36388.2|36268.2|69
1722290100000|2024-07-29 21:55:00|36390.7|36270.7|36386.8|36277|36391.1|36288.6|36376.6|36270.1|82
1722290400000|2024-07-29 22:00:00|36386.9|36277.1|36368.7|36248.7|36393.1|36278.9|36363.2|36243.2|219
1722290700000|2024-07-29 22:05:00|36368.4|36248.4|36369.5|36249.5|36371.4|36251.4|36368.4|36248.4|116
1722291000000|2024-07-29 22:10:00|36369.8|36249.8|36370.1|36250.1|36370.3|36250.3|36367.3|36247.3|98
1722291300000|2024-07-29 22:15:00|36369.9|36249.9|36370.2|36250.2|36371.2|36251.2|36368.5|36248.5|86
1722291600000|2024-07-29 22:20:00|36369.8|36249.8|36369.7|36249.7|36370.9|36250.9|36368.1|36248.1|136
1722291900000|2024-07-29 22:25:00|36369.5|36249.5|36368.2|36248.2|36370.9|36250.9|36366.2|36246.2|85
1722292200000|2024-07-29 22:30:00|36368|36248|36367.9|36247.9|36370.4|36250.4|36366.4|36246.4|101
1722292500000|2024-07-29 22:35:00|36368.1|36248.1|36368.4|36248.4|36368.5|36248.5|36366.5|36246.5|79
1722292800000|2024-07-29 22:40:00|36368.3|36248.3|36369.3|36249.3|36370.1|36250.1|36367.8|36247.8|58
1722293100000|2024-07-29 22:45:00|36369.2|36249.2|36368.4|36248.4|36369.7|36249.7|36367.8|36247.8|49
1722293400000|2024-07-29 22:50:00|36367.8|36247.8|36368.9|36248.9|36369.2|36249.2|36367.7|36247.7|43
1722293700000|2024-07-29 22:55:00|36369.1|36249.1|36370.9|36250.9|36371.4|36251.4|36369|36249|66
1722294000000|2024-07-29 23:00:00|36371.2|36251.2|36372.4|36252.4|36375.8|36255.8|36370.9|36250.9|117
1722294300000|2024-07-29 23:05:00|36371.2|36251.2|36374.5|36254.5|36378.6|36258.6|36371.2|36251.2|199
1722294600000|2024-07-29 23:10:00|36374.4|36254.4|36372.2|36252.2|36374.6|36254.6|36370.5|36250.5|150
1722294900000|2024-07-29 23:15:00|36371.9|36251.9|36374.4|36254.4|36375.1|36255.1|36370|36250|67
1722295200000|2024-07-29 23:20:00|36374.6|36254.6|36372.5|36252.5|36374.7|36254.7|36370.9|36250.9|53
1722295500000|2024-07-29 23:25:00|36372.7|36252.7|36373.3|36253.3|36376.2|36256.2|36370.4|36250.4|78
1722295800000|2024-07-29 23:30:00|36373.1|36253.1|36371.8|36251.8|36375.2|36255.2|36371.8|36251.8|79
1722296100000|2024-07-29 23:35:00|36371.6|36251.6|36373.7|36253.7|36375.4|36255.4|36371.3|36251.3|78
1722296400000|2024-07-29 23:40:00|36374|36254|36374.4|36254.4|36376.4|36256.4|36371.2|36251.2|110
1722296700000|2024-07-29 23:45:00|36374.3|36254.3|36338.1|36278.7|36375.2|36286.1|36334.7|36252.4|185
1722297000000|2024-07-29 23:50:00|36337.9|36278.6|36341.2|36287.8|36351.5|36291.7|36334.6|36272.1|428
1722297300000|2024-07-29 23:55:00|36341|36287.4|36346.2|36295.1|36350.5|36298.4|36336.5|36278.7|766
1722297600000|2024-07-30 00:00:00|36351.6|36294.5|36369.9|36316.1|36373|36319.8|36351.6|36284.3|579
1722297900000|2024-07-30 00:05:00|36370.1|36316.6|36376.1|36325.2|36376.1|36325.4|36353.4|36302.1|479
1722298200000|2024-07-30 00:10:00|36375.4|36325.4|36381.2|36331.2|36388.2|36337.9|36374.2|36324.2|423
1722298500000|2024-07-30 00:15:00|36382.2|36332.2|36354|36301.1|36390.7|36337.5|36350|36295.3|475
1722298800000|2024-07-30 00:20:00|36353.8|36300.9|36332.1|36272.2|36356.7|36303.5|36329.7|36262.9|482
1722299100000|2024-07-30 00:25:00|36333.8|36271|36332.2|36270.5|36339.8|36282.6|36322.9|36260|617
1722299400000|2024-07-30 00:30:00|36331.9|36270.8|36354.8|36304.8|36356.8|36305|36331.8|36266|473
1722299700000|2024-07-30 00:35:00|36354.5|36304.5|36336|36285.7|36362.3|36309.8|36335.6|36285.5|283
1722300000000|2024-07-30 00:40:00|36335.6|36285.6|36353.6|36302.6|36353.6|36303.3|36331.6|36280.2|349
1722300300000|2024-07-30 00:45:00|36355.8|36303.4|36357.8|36306.3|36362.8|36311.2|36348.1|36298.1|373
1722300600000|2024-07-30 00:50:00|36358|36306.6|36339.2|36289.2|36358|36308|36333.6|36283.6|411
1722300900000|2024-07-30 00:55:00|36338.9|36288.9|36333.1|36283.1|36341.1|36291|36325.7|36273.6|302
1722301200000|2024-07-30 01:00:00|36333.2|36283.2|36331.2|36281.2|36337.8|36287.8|36326.1|36276.1|558
1722301500000|2024-07-30 01:05:00|36329.6|36279.6|36307.6|36257.6|36336|36286|36306.5|36256.5|305
1722301800000|2024-07-30 01:10:00|36307.7|36257.7|36289.1|36229.4|36318.1|36268|36285.9|36228.2|400
1722302100000|2024-07-30 01:15:00|36288.8|36229.2|36303.1|36253.1|36309.9|36254.1|36285|36223|367
1722302400000|2024-07-30 01:20:00|36303.2|36253.2|36300|36242.7|36314.4|36262.6|36294.5|36239.2|366
1722302700000|2024-07-30 01:25:00|36300.3|36242.8|36306.2|36253.6|36321|36265.6|36292.6|36240.1|305
1722303000000|2024-07-30 01:30:00|36306.4|36253.8|36319|36269|36323|36273|36291.4|36239.9|498
1722303300000|2024-07-30 01:35:00|36316.9|36266.9|36326.7|36276.7|36334.2|36284.2|36316.1|36266.1|457
1722303600000|2024-07-30 01:40:00|36325.8|36275.8|36326.3|36276.3|36335.4|36285.4|36322.6|36272.6|371
1722303900000|2024-07-30 01:45:00|36326.2|36276.2|36334.4|36284.4|36346.3|36296.3|36323.8|36273.8|284
1722304200000|2024-07-30 01:50:00|36334.9|36284.9|36336|36286|36339.2|36289.2|36327.8|36277.8|342
1722304500000|2024-07-30 01:55:00|36336.1|36286.1|36332.9|36282.9|36343.3|36293.3|36329.5|36279.5|401
1722304800000|2024-07-30 02:00:00|36332.7|36282.7|36338.7|36288.7|36339.7|36289.7|36330.6|36280.6|481
1722305100000|2024-07-30 02:05:00|36338.5|36288.5|36328.5|36278.5|36338.5|36288.5|36324.7|36274.7|461
1722305400000|2024-07-30 02:10:00|36328.3|36278.3|36323.6|36273.6|36336.6|36286.6|36322.2|36272.2|416
1722305700000|2024-07-30 02:15:00|36323.7|36273.7|36322.3|36272.3|36324.4|36274.4|36315.1|36265.1|327
1722306000000|2024-07-30 02:20:00|36321.7|36271.7|36337.7|36287.7|36340.5|36290.5|36321.4|36271.4|265
1722306300000|2024-07-30 02:25:00|36337.3|36287.3|36336.2|36286.2|36340.9|36290.9|36333.4|36283.4|358
1722306600000|2024-07-30 02:30:00|36336.1|36286.1|36332.4|36282.4|36341.9|36291.9|36332|36282|414
1722306900000|2024-07-30 02:35:00|36332.1|36282.1|36341.4|36291.4|36344.2|36294.2|36331.8|36281.8|373
1722307200000|2024-07-30 02:40:00|36341|36291|36338.2|36288.2|36343.1|36293.1|36332.4|36282.4|427
1722307500000|2024-07-30 02:45:00|36338|36288|36339.6|36289.6|36343.2|36293.2|36336.4|36286.4|404
1722307800000|2024-07-30 02:50:00|36340|36290|36334.4|36284.4|36342.2|36292.2|36332.4|36282.4|427
1722308100000|2024-07-30 02:55:00|36334.3|36284.3|36336.7|36286.7|36341.4|36291.4|36330.4|36280.4|431
1722308400000|2024-07-30 03:00:00|36336.8|36286.8|36332.9|36282.9|36339.2|36289.2|36329.1|36279.1|415
1722308700000|2024-07-30 03:05:00|36332.6|36282.6|36333.3|36283.3|36337.8|36287.8|36327.8|36277.8|417
1722309000000|2024-07-30 03:10:00|36332.5|36282.5|36326|36276|36343.6|36293.6|36326|36276|488
1722309300000|2024-07-30 03:15:00|36326.7|36276.7|36318.6|36268.6|36333.6|36283.6|36318.6|36268.6|393
1722309600000|2024-07-30 03:20:00|36318.7|36268.7|36334.3|36284.3|36334.7|36284.7|36318.7|36268.7|380
1722309900000|2024-07-30 03:25:00|36334.2|36284.2|36338.3|36288.3|36342.4|36292.4|36332.6|36282.6|292
1722310200000|2024-07-30 03:30:00|36337.7|36287.7|36325.7|36275.7|36337.7|36287.7|36322.5|36272.5|240
1722310500000|2024-07-30 03:35:00|36325.6|36275.6|36340.9|36290.9|36346|36296|36322.7|36272.7|239
1722310800000|2024-07-30 03:40:00|36341.1|36291.1|36333.3|36283.3|36341.5|36291.5|36326.2|36276.2|296
1722311100000|2024-07-30 03:45:00|36333.2|36283.2|36336.1|36286.1|36337.1|36287.1|36326.2|36276.2|274
1722311400000|2024-07-30 03:50:00|36335.4|36285.4|36322.9|36272.9|36336.7|36286.7|36321.6|36271.6|339
1722311700000|2024-07-30 03:55:00|36323|36273|36322.8|36272.8|36326.7|36276.7|36320.3|36270.3|419
1722312000000|2024-07-30 04:00:00|36323|36273|36322.8|36272.8|36326.2|36276.2|36319.6|36269.6|415
1722312300000|2024-07-30 04:05:00|36323.1|36273.1|36320.1|36270.1|36325.3|36275.3|36315.9|36265.9|330
1722312600000|2024-07-30 04:10:00|36320.2|36270.2|36316|36266|36322.4|36272.4|36314.1|36264.1|286
1722312900000|2024-07-30 04:15:00|36316.3|36266.3|36313.1|36263.1|36316.8|36266.8|36309.3|36259.3|245
1722313200000|2024-07-30 04:20:00|36313.3|36263.3|36314.7|36264.7|36315.5|36265.5|36310.2|36260.2|211
1722313500000|2024-07-30 04:25:00|36313.5|36263.5|36312.7|36262.7|36316.5|36266.5|36310.2|36260.2|280
1722313800000|2024-07-30 04:30:00|36312.3|36262.3|36325.9|36275.9|36325.9|36275.9|36310.2|36260.2|214
1722314100000|2024-07-30 04:35:00|36325.6|36275.6|36316.8|36266.8|36325.7|36275.7|36314.7|36264.7|131
1722314400000|2024-07-30 04:40:00|36316.7|36266.7|36319|36269|36323|36273|36316.7|36266.7|225
1722314700000|2024-07-30 04:45:00|36318.4|36268.4|36315.2|36265.2|36319.4|36269.4|36309.7|36259.7|172
1722315000000|2024-07-30 04:50:00|36315|36265|36316.5|36266.5|36328.3|36271.6|36315|36255.1|152
1722315300000|2024-07-30 04:55:00|36316.9|36266.9|36314.5|36264.5|36317.4|36267.4|36312.8|36262.8|156
1722315600000|2024-07-30 05:00:00|36314.6|36264.6|36310.7|36260.7|36317|36267|36306.6|36256.6|165
1722315900000|2024-07-30 05:05:00|36310.8|36260.8|36312.4|36262.4|36314.3|36263|36308.8|36255.8|142
1722316200000|2024-07-30 05:10:00|36311.9|36261.9|36312.3|36262.3|36315.9|36265.9|36310.2|36260.2|166
1722316500000|2024-07-30 05:15:00|36313.6|36263.6|36321|36271|36322.2|36272.2|36312|36262|140
1722316800000|2024-07-30 05:20:00|36321.1|36271.1|36347.1|36297.1|36349.7|36299.7|36318.9|36268.9|210
1722317100000|2024-07-30 05:25:00|36348.2|36298.2|36366.9|36246.9|36368.4|36302.8|36330.1|36246.9|169
1722317400000|2024-07-30 05:30:00|36364.1|36244.1|36331.7|36281.7|36373.1|36281.7|36324|36244.1|808
1722317700000|2024-07-30 05:35:00|36331.8|36281.8|36347.1|36297.1|36353.8|36303.8|36329.8|36279.8|246
1722318000000|2024-07-30 05:40:00|36347|36297|36331.3|36281.3|36358|36308|36324.5|36273.3|316
1722318300000|2024-07-30 05:45:00|36331.5|36281.5|36347.8|36297.8|36348|36298|36328.7|36278.7|237
1722318600000|2024-07-30 05:50:00|36347.9|36297.9|36366.8|36314.2|36370.3|36316.8|36345.6|36295.6|286
1722318900000|2024-07-30 05:55:00|36366.7|36314.4|36352.9|36302.9|36370|36316.1|36335.1|36281.7|382
1722319200000|2024-07-30 06:00:00|36352.6|36302.6|36354.9|36304.9|36362.3|36312.3|36349.3|36299.3|418
1722319500000|2024-07-30 06:05:00|36355.1|36305.1|36353.8|36303.8|36360.2|36310.2|36350.7|36300.7|280
1722319800000|2024-07-30 06:10:00|36353.5|36303.5|36351.9|36301.9|36354.5|36304.5|36345.4|36295.4|235
1722320100000|2024-07-30 06:15:00|36351.8|36301.8|36353.5|36303.5|36355.3|36305.3|36347.4|36297.4|319
1722320400000|2024-07-30 06:20:00|36353|36303|36398|36348|36399.5|36349.5|36353|36303|302
1722320700000|2024-07-30 06:25:00|36397.8|36347.8|36387.9|36337.7|36399|36349|36385.9|36335.9|387
1722321000000|2024-07-30 06:30:00|36388.2|36338.2|36417.6|36367.6|36418.3|36368.3|36382.2|36323.2|369
1722321300000|2024-07-30 06:35:00|36417.7|36367.7|36434.9|36414.9|36453.7|36415.3|36417.6|36367.6|280
1722321600000|2024-07-30 06:40:00|36435.2|36415.2|36427.3|36407.3|36451.9|36416.7|36423.9|36390.1|216
1722321900000|2024-07-30 06:45:00|36427.2|36407.2|36473.2|36423.2|36475.4|36427.6|36427|36407|331
1722322200000|2024-07-30 06:50:00|36472.5|36422.5|36469.6|36449.6|36493|36457.3|36458.3|36420.2|404
1722322500000|2024-07-30 06:55:00|36470.2|36450.2|36468.1|36418.1|36473.2|36451.9|36435.5|36396.7|548
1722322800000|2024-07-30 07:00:00|36469.9|36419.9|36405.7|36385.7|36481.9|36431.9|36405.7|36385.7|580
1722323100000|2024-07-30 07:05:00|36405.8|36385.8|36404.2|36354.2|36420.7|36387.7|36384.1|36334.1|481
1722323400000|2024-07-30 07:10:00|36404|36354|36439|36389|36439.6|36401.5|36396.2|36354|419
1722323700000|2024-07-30 07:15:00|36438.9|36388.9|36435.5|36415.5|36454.3|36419.5|36432.6|36384.8|346
1722324000000|2024-07-30 07:20:00|36435.6|36415.6|36434.9|36414.9|36448|36428|36433.8|36413.8|334
1722324300000|2024-07-30 07:25:00|36435|36415|36439.2|36419.2|36452.1|36432.1|36434|36414|368
1722324600000|2024-07-30 07:30:00|36439.1|36419.1|36411.6|36391.6|36439.7|36419.7|36411.6|36391.6|271
1722324900000|2024-07-30 07:35:00|36411.7|36391.7|36404.4|36384.4|36413.1|36393.1|36400.9|36380.9|289
1722325200000|2024-07-30 07:40:00|36404.7|36384.7|36424.5|36404.5|36440.2|36420.2|36404.4|36384.4|327
1722325500000|2024-07-30 07:45:00|36424.4|36404.4|36447.2|36427.2|36447.3|36427.3|36423.4|36403.4|261
1722325800000|2024-07-30 07:50:00|36447.3|36427.3|36486|36466|36488.2|36468.2|36447.1|36427.1|323
1722326100000|2024-07-30 07:55:00|36485.9|36465.9|36485.5|36365.5|36497.9|36473.3|36482.8|36365.5|340
1722326400000|2024-07-30 08:00:00|36475.3|36355.3|36466.1|36446.1|36496.8|36446.1|36437.8|36355.3|605
1722326700000|2024-07-30 08:05:00|36465.9|36445.9|36467.8|36447.8|36481.8|36461.8|36459.8|36439.8|437
1722327000000|2024-07-30 08:10:00|36467.4|36447.4|36450.1|36430.1|36471.7|36451.7|36446.8|36426.8|341
1722327300000|2024-07-30 08:15:00|36450.2|36430.2|36445.5|36425.5|36466.5|36446.5|36435.2|36415.2|370
1722327600000|2024-07-30 08:20:00|36445.4|36425.4|36450.6|36430.6|36457.7|36437.7|36443.7|36423.7|336
1722327900000|2024-07-30 08:25:00|36450.9|36430.9|36434.2|36414.2|36473.1|36438.5|36434|36401|308
1722328200000|2024-07-30 08:30:00|36434.8|36414.8|36410.5|36390.5|36435.6|36415.6|36410.5|36390.5|296
1722328500000|2024-07-30 08:35:00|36410.9|36390.9|36406.8|36386.8|36412.1|36392.1|36406.1|36386.1|244
1722328800000|2024-07-30 08:40:00|36404.9|36384.9|36412.9|36362.9|36415.5|36395.5|36400.5|36362.5|251
1722329100000|2024-07-30 08:45:00|36413|36363|36390.1|36370.1|36413.6|36386.5|36378.7|36358.7|298
1722329400000|2024-07-30 08:50:00|36391.2|36371.2|36426.9|36406.9|36426.9|36406.9|36391|36371|329
1722329700000|2024-07-30 08:55:00|36426.8|36406.8|36445.9|36395.9|36452|36407|36408|36388|348
1722330000000|2024-07-30 09:00:00|36448.5|36398.5|36417|36367|36448.5|36398.5|36377.8|36283.9|524
1722330300000|2024-07-30 09:05:00|36416.1|36366.1|36393.9|36373.9|36420.7|36382.3|36390.7|36362.4|341
1722330600000|2024-07-30 09:10:00|36394|36374|36396.5|36376.5|36414.2|36394.2|36392.7|36372.7|346
1722330900000|2024-07-30 09:15:00|36396.6|36376.6|36398.8|36378.8|36411.8|36391.8|36392.7|36372.7|272
1722331200000|2024-07-30 09:20:00|36398.7|36378.7|36377.9|36357.9|36399|36379|36362.6|36342.6|344
1722331500000|2024-07-30 09:25:00|36376.8|36356.8|36380.7|36330.7|36395.5|36375.5|36361|36330.7|344
1722331800000|2024-07-30 09:30:00|36380.3|36330.3|36410.9|36360.9|36411.3|36385.2|36360.8|36327.5|247
1722332100000|2024-07-30 09:35:00|36411.1|36361.1|36398.6|36378.6|36415.6|36382.6|36397.7|36361.1|219
1722332400000|2024-07-30 09:40:00|36398.4|36378.4|36409.6|36389.6|36411.7|36391.7|36396.4|36376.4|226
1722332700000|2024-07-30 09:45:00|36409.7|36389.7|36414.5|36394.5|36420.6|36400.6|36396.9|36376.9|265
1722333000000|2024-07-30 09:50:00|36414.7|36394.7|36424.6|36404.6|36430.9|36410.9|36404.6|36384.6|244
1722333300000|2024-07-30 09:55:00|36424.3|36404.3|36424.5|36404.5|36432.4|36412.4|36410|36390|231
1722333600000|2024-07-30 10:00:00|36424.4|36404.4|36424.7|36404.7|36450.5|36415|36413.8|36393.8|241
1722333900000|2024-07-30 10:05:00|36425|36405|36412.7|36392.7|36425|36405|36412.1|36392.1|170
1722334200000|2024-07-30 10:10:00|36412.9|36392.9|36411.6|36391.6|36417.3|36397.3|36410.3|36390.3|185
1722334500000|2024-07-30 10:15:00|36411.3|36391.3|36419.4|36399.4|36420.5|36400.5|36410.8|36390.8|194
1722334800000|2024-07-30 10:20:00|36419.5|36399.5|36426.3|36406.3|36426.7|36406.7|36415.8|36395.8|191
1722335100000|2024-07-30 10:25:00|36426|36406|36417.8|36397.8|36429.1|36409.1|36402.4|36382.4|214
1722335400000|2024-07-30 10:30:00|36418.9|36398.9|36412|36392|36418.9|36398.9|36411|36391|179
1722335700000|2024-07-30 10:35:00|36412.5|36392.5|36413.6|36393.6|36420.6|36400.6|36412.5|36392.5|161
1722336000000|2024-07-30 10:40:00|36413.3|36393.3|36417.7|36397.7|36418.4|36398.4|36413.3|36393.3|161
1722336300000|2024-07-30 10:45:00|36417.8|36397.8|36430.9|36410.9|36435|36415|36417.6|36397.6|168
1722336600000|2024-07-30 10:50:00|36431|36411|36412.8|36392.8|36431.8|36411.8|36411.1|36391.1|213
1722336900000|2024-07-30 10:55:00|36412.7|36392.7|36417.8|36397.8|36428.3|36408.3|36408.6|36388.6|209
1722337200000|2024-07-30 11:00:00|36417.4|36397.4|36421.9|36401.9|36423.8|36403.8|36416.5|36396.5|243
1722337500000|2024-07-30 11:05:00|36421.8|36401.8|36442.2|36422.2|36443.4|36423.4|36414|36394|223
1722337800000|2024-07-30 11:10:00|36442.1|36422.1|36429.2|36409.2|36451.6|36431.6|36428.6|36408.6|238
1722338100000|2024-07-30 11:15:00|36429.1|36409.1|36446.7|36426.7|36449.3|36429.3|36427.8|36407.8|250
1722338400000|2024-07-30 11:20:00|36446.6|36426.6|36442.8|36422.8|36452.4|36432.4|36442|36422|206
1722338700000|2024-07-30 11:25:00|36443|36423|36439.2|36419.2|36455.9|36435.9|36439.1|36419.1|193
1722339000000|2024-07-30 11:30:00|36439.7|36419.7|36424.8|36404.8|36442.8|36422.8|36423.8|36403.8|200
1722339300000|2024-07-30 11:35:00|36424.9|36404.9|36413.7|36393.7|36427.6|36407.6|36411.8|36391.8|216
1722339600000|2024-07-30 11:40:00|36413.8|36393.8|36427.3|36407.3|36427.7|36407.7|36413.2|36393.2|159
1722339900000|2024-07-30 11:45:00|36427.4|36407.4|36425.7|36405.7|36431.4|36411.4|36423.1|36403.1|142
1722340200000|2024-07-30 11:50:00|36425.6|36405.6|36440.9|36420.9|36441.9|36421.9|36425.5|36405.5|145
1722340500000|2024-07-30 11:55:00|36439.8|36419.8|36469.8|36419.8|36470.1|36438.3|36439.8|36419.7|285
1722340800000|2024-07-30 12:00:00|36469.6|36419.6|36456.6|36436.6|36472.5|36438.2|36448.5|36418.6|260
1722341100000|2024-07-30 12:05:00|36456.7|36436.7|36456.5|36436.5|36466|36446|36446.9|36426.9|212
1722341400000|2024-07-30 12:10:00|36456.4|36436.4|36463.2|36443.2|36463.2|36443.2|36451.2|36431.2|273
1722341700000|2024-07-30 12:15:00|36463.3|36443.3|36476.7|36456.7|36476.8|36456.8|36456.2|36436.2|263
1722342000000|2024-07-30 12:20:00|36476.5|36456.5|36499.3|36479.3|36499.6|36479.6|36473.4|36453.4|333
1722342300000|2024-07-30 12:25:00|36499.2|36479.2|36487.2|36467.2|36499.2|36479.2|36482.6|36462.6|276
1722342600000|2024-07-30 12:30:00|36487.4|36467.4|36508|36488|36508|36488|36475.7|36455.7|357
1722342900000|2024-07-30 12:35:00|36507.6|36487.6|36514.3|36494.3|36524.6|36504.6|36507.3|36487.3|373
1722343200000|2024-07-30 12:40:00|36514.2|36494.2|36506.2|36486.2|36515.9|36495.9|36499.2|36479.2|366
1722343500000|2024-07-30 12:45:00|36506.5|36486.5|36507.7|36487.7|36526.5|36506.5|36506.3|36486.3|361
1722343800000|2024-07-30 12:50:00|36507.6|36487.6|36526.5|36506.5|36532.9|36512.9|36507.6|36487.6|344
1722344100000|2024-07-30 12:55:00|36526.2|36506.2|36568.4|36518.4|36569.5|36532.4|36524.9|36504.9|382
1722344400000|2024-07-30 13:00:00|36568.6|36518.6|36537.9|36517.9|36571.5|36551.5|36533.1|36513.1|403
1722344700000|2024-07-30 13:05:00|36537.8|36517.8|36547|36527|36550.5|36530.5|36532.2|36512.2|381
1722345000000|2024-07-30 13:10:00|36546.9|36526.9|36530.3|36510.3|36548.3|36528.3|36527.2|36507.2|363
1722345300000|2024-07-30 13:15:00|36530.6|36510.6|36507.7|36487.7|36534.7|36514.7|36498.9|36478.9|467
1722345600000|2024-07-30 13:20:00|36507.9|36487.9|36538.2|36518.2|36539|36519|36504.5|36484.5|362
1722345900000|2024-07-30 13:25:00|36538|36518|36525.8|36505.8|36547.3|36527.3|36525.7|36505.7|379
1722346200000|2024-07-30 13:30:00|36525.7|36505.7|36512.4|36492.4|36538.3|36518.3|36510.2|36490.2|392
1722346500000|2024-07-30 13:35:00|36512.1|36492.1|36521|36501|36525.8|36505.8|36506.9|36486.9|389
1722346800000|2024-07-30 13:40:00|36520.8|36500.8|36537.5|36517.5|36540.1|36520.1|36517.6|36497.6|351
1722347100000|2024-07-30 13:45:00|36538.5|36518.5|36535.7|36515.7|36543.7|36523.7|36523.2|36503.2|367
1722347400000|2024-07-30 13:50:00|36535.9|36515.9|36537.5|36517.5|36550.5|36530.5|36531.6|36511.6|402
1722347700000|2024-07-30 13:55:00|36537.2|36517.2|36549.9|36441.1|36549.9|36526.3|36526.7|36441.1|456
1722348000000|2024-07-30 14:00:00|36546.2|36450.7|36568|36548|36583.4|36553|36537.9|36450.7|707
1722348300000|2024-07-30 14:05:00|36567.8|36547.8|36592.4|36572.4|36594.3|36574.3|36550.1|36530.1|519
1722348600000|2024-07-30 14:10:00|36592.5|36572.5|36576.1|36556.1|36601.3|36581.3|36563.5|36543.5|466
1722348900000|2024-07-30 14:15:00|36576.3|36556.3|36582.6|36562.6|36590.9|36570.9|36553.6|36533.6|509
1722349200000|2024-07-30 14:20:00|36581.9|36561.9|36557.5|36537.5|36581.9|36561.9|36552.8|36532.8|419
1722349500000|2024-07-30 14:25:00|36557.6|36537.6|36569.1|36549.1|36572.9|36552.9|36553.1|36533.1|404
1722349800000|2024-07-30 14:30:00|36569.2|36549.2|36551.8|36531.8|36572.2|36552.2|36551.3|36531.3|386
1722350100000|2024-07-30 14:35:00|36552.5|36532.5|36559.3|36539.3|36571|36551|36549.7|36529.7|374
1722350400000|2024-07-30 14:40:00|36559.4|36539.4|36569.2|36549.2|36577.7|36557.7|36558.4|36538.4|358
1722350700000|2024-07-30 14:45:00|36569.4|36549.4|36572.7|36552.7|36582.9|36562.9|36568.7|36548.7|384
1722351000000|2024-07-30 14:50:00|36572.9|36552.9|36570.8|36550.8|36583.4|36563.4|36544.4|36524.4|462
1722351300000|2024-07-30 14:55:00|36570.7|36550.7|36558.9|36538.9|36578.4|36558.4|36554.5|36534.5|401
1722351600000|2024-07-30 15:00:00|36559|36539|36554.6|36534.6|36567.3|36547.3|36552.6|36532.6|531
1722351900000|2024-07-30 15:05:00|36554.7|36534.7|36583.8|36563.8|36592.1|36572.1|36554.4|36534.4|543
1722352200000|2024-07-30 15:10:00|36583.9|36563.9|36580.4|36560.4|36590.6|36570.6|36557.9|36537.9|497
1722352500000|2024-07-30 15:15:00|36580.3|36560.3|36598.9|36578.9|36603.6|36583.6|36574.7|36554.7|359
1722352800000|2024-07-30 15:20:00|36599|36579|36606|36586|36614.9|36594.9|36590.2|36570.2|441
1722353100000|2024-07-30 15:25:00|36605.9|36585.9|36602.5|36582.5|36614.3|36594.3|36594.8|36574.8|403
1722353400000|2024-07-30 15:30:00|36602.7|36582.7|36581.9|36561.9|36613.2|36593.2|36581.8|36561.8|390
1722353700000|2024-07-30 15:35:00|36582|36562|36599.1|36549.1|36603|36563.5|36572.5|36547.1|428
1722354000000|2024-07-30 15:40:00|36599|36549|36580|36560|36599.8|36560.1|36574.8|36539.1|408
1722354300000|2024-07-30 15:45:00|36579.5|36559.5|36573.4|36553.4|36579.8|36559.8|36561.1|36541.1|498
1722354600000|2024-07-30 15:50:00|36573.1|36553.1|36570.9|36550.9|36576.9|36556.9|36569.1|36549.1|397
1722354900000|2024-07-30 15:55:00|36570.8|36550.8|36576.4|36556.4|36598.3|36561.9|36570.5|36543.7|477
1722355200000|2024-07-30 16:00:00|36577.3|36557.3|36591.4|36541.4|36594.4|36557.3|36572.9|36535.7|227
1722355500000|2024-07-30 16:05:00|36591.3|36541.3|36577.2|36527.2|36591.3|36541.3|36576.2|36526.2|207
1722355800000|2024-07-30 16:10:00|36577.1|36527.1|36588|36538|36588.1|36538.1|36574.5|36524.5|278
1722356100000|2024-07-30 16:15:00|36588.1|36538.1|36577.7|36527.7|36590.8|36540.8|36577.2|36527.2|196
1722356400000|2024-07-30 16:20:00|36577.6|36527.6|36579.9|36529.9|36583.4|36533.4|36576.3|36526.3|206
1722356700000|2024-07-30 16:25:00|36579.8|36529.8|36569.6|36519.6|36580.1|36530.1|36567.9|36517.9|257
1722357000000|2024-07-30 16:30:00|36569.5|36519.5|36571.3|36521.3|36572.6|36522.6|36563.5|36513.5|338
1722357300000|2024-07-30 16:35:00|36571.4|36521.4|36568.2|36518.2|36575.4|36540|36556|36517.6|288
1722357600000|2024-07-30 16:40:00|36568.6|36518.6|36562.3|36512.3|36569|36519|36561.7|36511.7|241
1722357900000|2024-07-30 16:45:00|36562.4|36512.4|36560.9|36510.9|36562.6|36512.6|36556.8|36506.8|290
1722358200000|2024-07-30 16:50:00|36561|36511|36567.4|36517.4|36567.9|36517.9|36558.5|36508.5|229
1722358500000|2024-07-30 16:55:00|36567.3|36517.3|36572|36522|36572|36522|36558.9|36508.9|402
1722358800000|2024-07-30 17:00:00|36572.2|36522.2|36578.3|36528.3|36584.6|36534.6|36566.1|36516.1|341
1722359100000|2024-07-30 17:05:00|36578.4|36528.4|36582.9|36532.9|36586.1|36536.1|36576.7|36526.7|282
1722359400000|2024-07-30 17:10:00|36582.8|36532.8|36572.5|36522.5|36582.9|36532.9|36571.3|36521.3|236
1722359700000|2024-07-30 17:15:00|36572.3|36522.3|36567.4|36517.4|36573.6|36523.6|36567.2|36517.2|204
1722360000000|2024-07-30 17:20:00|36567.3|36517.3|36564|36514|36570.2|36520.2|36557.4|36507.4|214
1722360300000|2024-07-30 17:25:00|36563.9|36513.9|36573.1|36523.1|36574.3|36524.3|36562.5|36512.5|211
1722360600000|2024-07-30 17:30:00|36573.5|36523.5|36565.3|36515.3|36573.5|36523.5|36565.1|36515.1|223
1722360900000|2024-07-30 17:35:00|36565.5|36515.5|36562.5|36512.5|36571.5|36521.5|36561.3|36511.3|215
1722361200000|2024-07-30 17:40:00|36562.3|36512.3|36563.3|36513.3|36568.8|36518.8|36562.1|36512.1|230
1722361500000|2024-07-30 17:45:00|36563.4|36513.4|36564.8|36514.8|36568.1|36518.1|36563.2|36513.2|250
1722361800000|2024-07-30 17:50:00|36564.6|36514.6|36565.5|36515.5|36565.8|36515.8|36561.4|36511.4|260
1722362100000|2024-07-30 17:55:00|36565.8|36515.8|36577.7|36527.7|36582.7|36532.7|36562.8|36512.8|329
1722362400000|2024-07-30 18:00:00|36577.6|36527.6|36581.8|36531.8|36585.9|36535.9|36577.6|36527.6|305
1722362700000|2024-07-30 18:05:00|36581.6|36531.6|36574.6|36524.6|36582.2|36532.2|36572.2|36522.2|219
1722363000000|2024-07-30 18:10:00|36573.9|36523.9|36569.8|36519.8|36575.8|36525.8|36567.7|36517.7|189
1722363300000|2024-07-30 18:15:00|36569.9|36519.9|36564.9|36514.9|36569.9|36519.9|36564.4|36514.4|145
1722363600000|2024-07-30 18:20:00|36565.6|36515.6|36569.8|36519.8|36570.7|36520.7|36565.3|36515.3|186
1722363900000|2024-07-30 18:25:00|36570.1|36520.1|36580.3|36530.3|36580.7|36530.7|36570.1|36520.1|208
1722364200000|2024-07-30 18:30:00|36580.4|36530.4|36579.9|36529.9|36581.7|36531.7|36572.7|36522.7|179
1722364500000|2024-07-30 18:35:00|36580|36530|36580.3|36530.3|36582.1|36532.1|36576.3|36526.3|232
1722364800000|2024-07-30 18:40:00|36580.4|36530.4|36579.1|36529.1|36581|36531|36574.8|36524.8|221
1722365100000|2024-07-30 18:45:00|36578.7|36528.7|36583.5|36533.5|36583.8|36533.8|36577.2|36527.2|269
1722365400000|2024-07-30 18:50:00|36583.6|36533.6|36581.5|36531.5|36583.9|36533.9|36579.1|36529.1|160
1722365700000|2024-07-30 18:55:00|36581.7|36531.7|36587.6|36537.6|36589.7|36539.7|36581.6|36531.6|164
1722366000000|2024-07-30 19:00:00|36587.4|36537.4|36588.6|36538.6|36591.7|36541.7|36586.8|36536.8|144
1722366300000|2024-07-30 19:05:00|36588.5|36538.5|36585.5|36535.5|36589.6|36539.6|36584.6|36534.6|137
1722366600000|2024-07-30 19:10:00|36585.6|36535.6|36580.7|36530.7|36586.1|36536.1|36580.2|36530.2|95
1722366900000|2024-07-30 19:15:00|36580.9|36530.9|36581.2|36531.2|36581.9|36531.9|36578.8|36528.8|122
1722367200000|2024-07-30 19:20:00|36581|36531|36579.9|36529.9|36581|36531|36577.9|36527.9|134
1722367500000|2024-07-30 19:25:00|36579.6|36529.6|36578.2|36528.2|36582.9|36532.9|36577.9|36527.9|142
1722367800000|2024-07-30 19:30:00|36579.1|36529.1|36581.4|36531.4|36582.1|36532.1|36576.7|36526.7|128
1722368100000|2024-07-30 19:35:00|36581.5|36531.5|36586.5|36536.5|36586.9|36536.9|36579|36529|127
1722368400000|2024-07-30 19:40:00|36586.7|36536.7|36589|36539|36589.9|36539.9|36585.5|36535.5|120
1722368700000|2024-07-30 19:45:00|36590.5|36540.5|36580.8|36530.8|36590.5|36540.5|36580.1|36530.1|139
1722369000000|2024-07-30 19:50:00|36581.2|36531.2|36584.2|36534.2|36586.3|36536.3|36581.2|36531.2|142
1722369300000|2024-07-30 19:55:00|36584.5|36534.5|36588.6|36538.6|36590.4|36540.4|36584.5|36534.5|154
1722369600000|2024-07-30 20:00:00|36588.5|36538.5|36593.6|36543.6|36596.2|36546.2|36585.1|36535.1|182
1722369900000|2024-07-30 20:05:00|36593.7|36543.7|36591.7|36541.7|36594.9|36544.9|36589.7|36539.7|118
1722370200000|2024-07-30 20:10:00|36591.5|36541.5|36591.3|36541.3|36593|36543|36590.6|36540.6|72
1722370500000|2024-07-30 20:15:00|36591.5|36541.5|36585.8|36535.8|36592.4|36542.4|36585.1|36535.1|109
1722370800000|2024-07-30 20:20:00|36584.9|36534.9|36585.5|36535.5|36591|36541|36583.7|36533.7|88
1722371100000|2024-07-30 20:25:00|36585.8|36535.8|36584|36534|36590.3|36540.3|36583.1|36533.1|85
1722371400000|2024-07-30 20:30:00|36583.5|36533.5|36584.5|36534.5|36586.2|36536.2|36582.5|36532.5|100
1722371700000|2024-07-30 20:35:00|36584.6|36534.6|36585.8|36535.8|36586.7|36536.7|36582.3|36532.3|89
1722372000000|2024-07-30 20:40:00|36585.7|36535.7|36580.2|36530.2|36585.7|36535.7|36580.1|36530.1|97
1722372300000|2024-07-30 20:45:00|36580.1|36530.1|36587.3|36517.6|36590.8|36530.1|36578.7|36514.9|213
1722372600000|2024-07-30 20:50:00|36589|36514.5|36585|36510.5|36596.7|36516.8|36582.9|36502.7|229
1722372900000|2024-07-30 20:55:00|36585.6|36510.2|36593.7|36498.7|36599.2|36520.1|36582.3|36494.2|194
1722373200000|2024-07-30 21:00:00|36605.8|36491.3|36617.2|36497.2|36618.7|36499.4|36592.1|36488.6|15
1722373500000|2024-07-30 21:05:00|36609.2|36497.4|36614|36494|36617.6|36497.6|36607|36487|55
1722373800000|2024-07-30 21:10:00|36613.9|36493.9|36612.7|36492.7|36627.1|36507.1|36601.7|36481.7|52
1722374100000|2024-07-30 21:15:00|36613.9|36493.9|36613.7|36493.7|36616.9|36496.9|36613.6|36493.6|32
1722374400000|2024-07-30 21:20:00|36613.6|36493.6|36617.8|36497.8|36617.8|36497.8|36613.6|36493.6|10
1722374700000|2024-07-30 21:25:00|36613.6|36493.6|36620.8|36500.8|36622|36502|36613.3|36493.3|53
1722375000000|2024-07-30 21:30:00|36620.9|36500.9|36620.7|36500.7|36623.8|36503.8|36606.5|36486.5|58
1722375300000|2024-07-30 21:35:00|36606.8|36486.8|36621.3|36501.3|36623.1|36503.1|36606.4|36486.4|99
1722375600000|2024-07-30 21:40:00|36621.6|36501.6|36620.5|36500.5|36621.6|36501.6|36620.1|36500.1|42
1722375900000|2024-07-30 21:45:00|36620.4|36500.4|36614.3|36494.3|36621.2|36501.2|36614.3|36494.3|78
1722376200000|2024-07-30 21:50:00|36614.4|36494.4|36613|36493|36616.2|36496.2|36612.9|36492.9|35
1722376500000|2024-07-30 21:55:00|36613.1|36493.1|36621.3|36501.7|36644.7|36524.7|36610.1|36490.1|103
1722376800000|2024-07-30 22:00:00|36621.2|36501.2|36615.3|36495.3|36659.1|36539.1|36598.5|36478.5|364
1722377100000|2024-07-30 22:05:00|36612.3|36492.3|36616.5|36496.5|36630.7|36510.7|36589|36469|276
1722377400000|2024-07-30 22:10:00|36616.1|36496.1|36602.9|36482.9|36627.6|36507.6|36587.1|36467.1|267
1722377700000|2024-07-30 22:15:00|36602.6|36482.6|36620|36500|36622.1|36502.1|36594.2|36474.2|702
1722378000000|2024-07-30 22:20:00|36620.1|36500.1|36614.4|36494.4|36622.7|36502.7|36591.6|36471.6|497
1722378300000|2024-07-30 22:25:00|36614.5|36494.5|36615.1|36495.1|36616.7|36503|36611|36491|148
1722378600000|2024-07-30 22:30:00|36615|36495|36616.8|36496.8|36618.4|36501.6|36610.7|36490.7|130
1722378900000|2024-07-30 22:35:00|36616.9|36496.9|36614.1|36498|36617.4|36503.2|36611.1|36494.7|114
1722379200000|2024-07-30 22:40:00|36614.4|36498.2|36615|36502.3|36617.6|36503.5|36611.8|36493.9|130
1722379500000|2024-07-30 22:45:00|36597.3|36477.3|36613.5|36493.5|36620.6|36500.6|36597.2|36477.2|253
1722379800000|2024-07-30 22:50:00|36613.4|36493.4|36617.1|36497.1|36622.6|36505.9|36600.4|36480.4|327
1722380100000|2024-07-30 22:55:00|36611.6|36491.6|36615.2|36495.2|36620.6|36522.6|36607.1|36489.9|307
1722380400000|2024-07-30 23:00:00|36615|36495|36602.8|36518.6|36616.9|36525.6|36597.1|36485.1|176
1722380700000|2024-07-30 23:05:00|36600.9|36518.7|36595.5|36512.8|36612.3|36522.6|36595.5|36490.8|325
1722381000000|2024-07-30 23:10:00|36595.3|36513|36607.3|36510.4|36614|36520.5|36593.5|36473.5|417
1722381300000|2024-07-30 23:15:00|36607.1|36516.6|36598.2|36507|36609.9|36520.3|36590.8|36483.2|447
1722381600000|2024-07-30 23:20:00|36597.8|36506.8|36595.4|36505|36612.7|36525.9|36588.4|36473.9|479
1722381900000|2024-07-30 23:25:00|36600.8|36505.4|36576.9|36498.1|36600.8|36505.4|36574.4|36456.9|794
1722382200000|2024-07-30 23:30:00|36574.9|36498.8|36580.9|36496|36594|36506.8|36570|36456.8|656
1722382500000|2024-07-30 23:35:00|36580.7|36496.1|36580.8|36491.9|36588.1|36505|36565.5|36455.9|944
1722382800000|2024-07-30 23:40:00|36581.7|36489.4|36570|36501.2|36583.1|36502.5|36566.6|36456.3|666
1722383100000|2024-07-30 23:45:00|36570.1|36501.5|36566.8|36497|36582.1|36506.6|36554.4|36458.2|1033
1722383400000|2024-07-30 23:50:00|36566.6|36496.5|36566.5|36506.4|36574.1|36510.9|36556.9|36489.7|922
1722383700000|2024-07-30 23:55:00|36568|36506.8|36567.6|36517.1|36575.9|36520.1|36559.3|36493.8|927
1722384000000|2024-07-31 00:00:00|36575.3|36509.1|36577.9|36526.5|36583.5|36526.5|36566|36508.9|981
1722384300000|2024-07-31 00:05:00|36578.5|36522.6|36581.8|36530|36587.2|36530.1|36572.2|36517.9|894
1722384600000|2024-07-31 00:10:00|36581.2|36530.4|36579.2|36528|36589.3|36534.7|36576.3|36523.5|708
1722384900000|2024-07-31 00:15:00|36578.9|36527.7|36574.3|36520.8|36584.8|36529.3|36571.3|36516.3|709
1722385200000|2024-07-31 00:20:00|36574|36520.6|36571.2|36521.2|36580.5|36524.5|36568.8|36514.4|623
1722385500000|2024-07-31 00:25:00|36571.1|36521.1|36571.8|36517.5|36575.9|36521.6|36568.8|36511.9|181
1722385800000|2024-07-31 00:30:00|36571.7|36517.8|36568|36518|36572.8|36519.9|36564.4|36511.1|207
1722386100000|2024-07-31 00:35:00|36567.9|36517.9|36567|36517|36570.1|36518.7|36565.5|36510.5|164
1722386400000|2024-07-31 00:40:00|36566.7|36516.7|36564.7|36514.7|36569.2|36517.8|36564.7|36512.4|111
1722386700000|2024-07-31 00:45:00|36564.5|36514.5|36565.5|36507.8|36567.2|36515.7|36562.2|36507.8|119
1722387000000|2024-07-31 00:50:00|36565.6|36510.3|36565.7|36507.6|36570.7|36511|36559.4|36495.6|212
1722387300000|2024-07-31 00:55:00|36566.1|36507.9|36562.5|36505.2|36568.3|36511.8|36559.3|36505.2|232
1722387600000|2024-07-31 01:00:00|36562.8|36505.6|36556.9|36505.1|36563.4|36508.4|36556.4|36498.7|173
1722387900000|2024-07-31 01:05:00|36557.3|36503.8|36559.1|36501|36563.7|36506.6|36556.3|36493.1|184
1722388200000|2024-07-31 01:10:00|36559|36500.9|36550.6|36496|36559|36503.1|36550.2|36490.8|184
1722388500000|2024-07-31 01:15:00|36550.2|36495.6|36558.5|36499.6|36558.6|36503|36549.8|36490.7|219
1722388800000|2024-07-31 01:20:00|36556.8|36502.2|36556.6|36497.8|36563.2|36507.1|36553.6|36497.8|221
1722389100000|2024-07-31 01:25:00|36556.7|36498.1|36558.9|36502|36563.3|36506.2|36554.3|36492.4|175
1722389400000|2024-07-31 01:30:00|36559.5|36502.5|36563.6|36502.1|36585.2|36515.1|36558.2|36489.7|470
1722389700000|2024-07-31 01:35:00|36563.9|36502.3|36547.2|36496.9|36564.9|36509.9|36547.2|36492.2|357
1722390000000|2024-07-31 01:40:00|36547.5|36496.5|36546.9|36492.9|36557.2|36505.9|36545.6|36491.4|278
1722390300000|2024-07-31 01:45:00|36546.6|36492.6|36545.4|36495.4|36554.1|36503|36544.8|36492.2|246
1722390600000|2024-07-31 01:50:00|36545|36495|36549.7|36496.9|36556.5|36501.9|36545|36490.6|249
1722390900000|2024-07-31 01:55:00|36549.5|36497.2|36548.7|36498.7|36549.6|36499.6|36546|36493.7|178
1722391200000|2024-07-31 02:00:00|36548.9|36498.9|36544.6|36492.2|36554|36503.8|36544|36491.8|163
1722391500000|2024-07-31 02:05:00|36544.4|36494.4|36539.9|36489.9|36546.5|36495.3|36537.4|36485.4|136
1722391800000|2024-07-31 02:10:00|36540.2|36490.2|36552.6|36486.4|36564|36496.6|36539.8|36474.4|271
1722392100000|2024-07-31 02:15:00|36543.9|36491.8|36550.1|36491.6|36563.3|36494.1|36542.3|36473.8|299
1722392400000|2024-07-31 02:20:00|36550.6|36493.6|36537|36486.7|36558.7|36494|36533.3|36466.4|258
1722392700000|2024-07-31 02:25:00|36537.2|36481.9|36528.2|36477.2|36540.5|36487.2|36527|36471.5|173
1722393000000|2024-07-31 02:30:00|36528.3|36480.1|36527.6|36477.2|36537.7|36480.5|36525.5|36467.1|201
1722393300000|2024-07-31 02:35:00|36527.1|36477.6|36527.4|36477.6|36534.5|36482.4|36524.4|36468.2|179
1722393600000|2024-07-31 02:40:00|36530.2|36480.2|36529.7|36472.8|36535.2|36480.6|36525.3|36466|180
1722393900000|2024-07-31 02:45:00|36527.4|36478.3|36535.7|36470.2|36540.9|36478.5|36523.9|36463.3|174
1722394200000|2024-07-31 02:50:00|36537.3|36470.3|36524.5|36473.1|36537.3|36480.7|36521|36463.6|140
1722394500000|2024-07-31 02:55:00|36527.9|36476.6|36532.6|36470.6|36541.6|36483.7|36524.6|36464|159
1722394800000|2024-07-31 03:00:00|36528.1|36475.9|36528.7|36478.1|36534.8|36484.6|36524|36469.8|146
1722395100000|2024-07-31 03:05:00|36528.9|36477.6|36535.1|36477.9|36535.2|36483.3|36523|36469.1|153
1722395400000|2024-07-31 03:10:00|36535.6|36478.2|36526.5|36474.9|36535.6|36483.1|36521|36467.1|185
1722395700000|2024-07-31 03:15:00|36526.7|36475.3|36529|36466.3|36529|36475.3|36514|36462.5|146
1722396000000|2024-07-31 03:20:00|36525.3|36468.2|36522.8|36471.1|36530.4|36483.7|36519|36465.4|173
1722396300000|2024-07-31 03:25:00|36516|36474.4|36524.7|36467.2|36551.4|36474.4|36516|36437.7|128
1722396600000|2024-07-31 03:30:00|36525|36466.9|36524.1|36471.1|36529.3|36475.1|36517|36458.3|150
1722396900000|2024-07-31 03:35:00|36523.8|36470.7|36531.9|36474.1|36533.3|36478.8|36517|36463|144
1722397200000|2024-07-31 03:40:00|36530|36477.7|36526.9|36475|36532.5|36479.5|36523|36468|160
1722397500000|2024-07-31 03:45:00|36529.5|36478.1|36532.5|36482.9|36565.7|36484|36525.6|36441.2|233
1722397800000|2024-07-31 03:50:00|36527|36482|36529.1|36479.1|36542.6|36483.9|36525|36461.9|170
1722398100000|2024-07-31 03:55:00|36532.4|36482.9|36542.7|36493.3|36582.7|36493.8|36525.1|36444.8|470
1722398400000|2024-07-31 04:00:00|36542.6|36492.9|36534|36482.5|36561.5|36494.5|36534|36471.3|369
1722398700000|2024-07-31 04:05:00|36530.3|36478.7|36531.7|36481.9|36546|36487.5|36528.8|36468.2|255
1722399000000|2024-07-31 04:10:00|36537|36483.3|36542.7|36486.7|36544.9|36490.7|36533.4|36478.2|193
1722399300000|2024-07-31 04:15:00|36542.9|36486.2|36540.9|36488.9|36547.2|36494.9|36540|36486.1|272
1722399600000|2024-07-31 04:20:00|36541|36489.2|36542.7|36485.4|36553.4|36491.8|36537|36470.2|210
1722399900000|2024-07-31 04:25:00|36542.5|36485.1|36536|36486|36542.5|36489.2|36535.4|36481.1|144
1722400200000|2024-07-31 04:30:00|36536.4|36486.4|36550.7|36492.5|36553.9|36496.4|36536.4|36482.1|173
1722400500000|2024-07-31 04:35:00|36550.6|36492.6|36544.4|36492|36550.8|36495.3|36543.3|36487.9|156
1722400800000|2024-07-31 04:40:00|36544.3|36491.6|36545.9|36487.5|36547.9|36493.2|36542.8|36486.9|168
1722401100000|2024-07-31 04:45:00|36545.8|36487.8|36543.7|36490.9|36548.8|36492.8|36543.2|36487|144
1722401400000|2024-07-31 04:50:00|36544.1|36487.7|36548.7|36488.3|36550.5|36495.6|36543.5|36487.7|207
1722401700000|2024-07-31 04:55:00|36548.6|36488|36541.7|36488.5|36555.4|36490.2|36539.9|36478.6|227
1722402000000|2024-07-31 05:00:00|36541.3|36488.2|36540.6|36489.4|36545.7|36490|36536.8|36479.3|127
1722402300000|2024-07-31 05:05:00|36540.5|36489.5|36543.2|36486.1|36547.6|36494|36540|36481.5|159
1722402600000|2024-07-31 05:10:00|36543.1|36486.4|36552.4|36502.4|36555|36502.5|36540.2|36485.1|391
1722402900000|2024-07-31 05:15:00|36551.8|36501.8|36549.7|36496.4|36556.6|36502.5|36546.1|36491.4|414
1722403200000|2024-07-31 05:20:00|36547.3|36497.3|36549.9|36499.2|36553.2|36503.2|36545.6|36494.9|143
1722403500000|2024-07-31 05:25:00|36550|36499.5|36556.8|36497.6|36556.9|36502.7|36549.3|36495.4|261
1722403800000|2024-07-31 05:30:00|36556.7|36497.3|36573.5|36516.9|36595.1|36540.8|36551.5|36497.3|342
1722404100000|2024-07-31 05:35:00|36572.8|36515.7|36578.5|36522.3|36582.8|36526.5|36569.8|36514.3|229
1722404400000|2024-07-31 05:40:00|36577.9|36522|36570.6|36517.6|36579.6|36527.1|36570.6|36513.5|148
1722404700000|2024-07-31 05:45:00|36569.6|36516.6|36567.3|36509.9|36583.3|36524.9|36565.4|36504.4|262
1722405000000|2024-07-31 05:50:00|36563.6|36513.6|36566.6|36508.4|36572.9|36515.2|36555.6|36503.6|217
1722405300000|2024-07-31 05:55:00|36564.2|36511.7|36591.5|36503.7|36591.5|36517.8|36564.2|36499.2|344
1722405600000|2024-07-31 06:00:00|36591.3|36503.5|36562.2|36542.2|36593.9|36543.1|36559.5|36503.5|443
1722405900000|2024-07-31 06:05:00|36562.3|36542.3|36555.6|36535.6|36566.4|36546.4|36551.2|36531.2|421
1722406200000|2024-07-31 06:10:00|36555.8|36535.8|36536.6|36516.6|36556.2|36536.2|36536.5|36516.5|384
1722406500000|2024-07-31 06:15:00|36536.5|36516.5|36549.8|36529.8|36550.3|36530.3|36533.1|36513.1|334
1722406800000|2024-07-31 06:20:00|36549.7|36529.7|36566.4|36516.4|36571.5|36534.5|36542.9|36512.4|339
1722407100000|2024-07-31 06:25:00|36566.2|36516.2|36564.6|36514.6|36573|36523|36556.5|36506.5|364
1722407400000|2024-07-31 06:30:00|36564.5|36514.5|36561.9|36541.9|36579.9|36545.9|36558.5|36512.9|325
1722407700000|2024-07-31 06:35:00|36562|36542|36559.8|36509.8|36573.3|36544.5|36544.1|36503.1|338
1722408000000|2024-07-31 06:40:00|36559.9|36509.9|36532.7|36482.7|36560.6|36515.1|36528.4|36478.4|373
1722408300000|2024-07-31 06:45:00|36533|36483|36549|36499|36561.3|36511.3|36533|36483|462
1722408600000|2024-07-31 06:50:00|36548.8|36498.8|36527.9|36507.9|36557.1|36514.1|36526.8|36495.4|342
1722408900000|2024-07-31 06:55:00|36527.8|36507.8|36543.6|36523.6|36553|36533|36516.9|36496.9|491
1722409200000|2024-07-31 07:00:00|36543.1|36523.1|36600.5|36580.5|36602.3|36582.3|36543.1|36523.1|564
1722409500000|2024-07-31 07:05:00|36600.4|36580.4|36566.2|36546.2|36606.9|36586.9|36566.1|36546.1|402
1722409800000|2024-07-31 07:10:00|36565.7|36545.7|36574.1|36554.1|36575.6|36555.6|36553.4|36533.4|373
1722410100000|2024-07-31 07:15:00|36574.3|36554.3|36581.3|36561.3|36603.5|36583.5|36574.1|36554.1|403
1722410400000|2024-07-31 07:20:00|36581.5|36561.5|36588.5|36568.5|36595.9|36575.9|36574.8|36554.8|373
1722410700000|2024-07-31 07:25:00|36588.7|36568.7|36569.8|36549.8|36590.7|36570.7|36569.8|36549.8|367
1722411000000|2024-07-31 07:30:00|36569.9|36549.9|36606.1|36586.1|36607.9|36587.9|36569.4|36549.4|370
1722411300000|2024-07-31 07:35:00|36606.3|36586.3|36603.9|36583.9|36621.8|36598.3|36596.6|36571.5|390
1722411600000|2024-07-31 07:40:00|36604.1|36584.1|36573.8|36553.8|36612.6|36592.6|36572.2|36552.2|395
1722411900000|2024-07-31 07:45:00|36574.2|36554.2|36536.6|36516.6|36580.5|36560.5|36531.1|36511.1|494
1722412200000|2024-07-31 07:50:00|36536.5|36516.5|36570.3|36520.3|36570.3|36540.9|36531.2|36511.2|575
1722412500000|2024-07-31 07:55:00|36570.7|36520.7|36592.3|36572.3|36600.5|36573.5|36559.1|36520.6|558
1722412800000|2024-07-31 08:00:00|36593.2|36573.2|36613.9|36593.9|36616.8|36596.8|36589.2|36569.2|455
1722413100000|2024-07-31 08:05:00|36613.4|36593.4|36631.3|36611.3|36647.4|36627.4|36608.6|36588.6|508
1722413400000|2024-07-31 08:10:00|36631.4|36611.4|36669.6|36649.6|36679.1|36659.1|36631.3|36611.3|515
1722413700000|2024-07-31 08:15:00|36670.2|36650.2|36623.3|36603.3|36681|36661|36619.6|36591.3|555
1722414000000|2024-07-31 08:20:00|36622.2|36602.2|36608.2|36588.2|36622.3|36602.3|36586.9|36566.9|384
1722414300000|2024-07-31 08:25:00|36608.3|36588.3|36587.3|36567.3|36608.4|36588.4|36582.9|36562.9|409
1722414600000|2024-07-31 08:30:00|36587.6|36567.6|36630.7|36610.7|36632.6|36612.6|36587.6|36567.6|426
1722414900000|2024-07-31 08:35:00|36631.2|36611.2|36617.5|36597.5|36641.9|36621.9|36617|36597|383
1722415200000|2024-07-31 08:40:00|36617|36597|36618.2|36598.2|36628.6|36608.6|36609.6|36589.6|395
1722415500000|2024-07-31 08:45:00|36618.5|36598.5|36604.8|36584.8|36619.9|36599.9|36601.6|36581.6|280
1722415800000|2024-07-31 08:50:00|36604.6|36584.6|36574.7|36554.7|36608.3|36588.3|36574|36554|325
1722416100000|2024-07-31 08:55:00|36574.6|36554.6|36587.1|36537.1|36590.5|36556.1|36553.9|36533.9|373
1722416400000|2024-07-31 09:00:00|36581.9|36531.9|36572.5|36552.5|36586.9|36556.7|36564.6|36531.7|338
1722416700000|2024-07-31 09:05:00|36572.4|36552.4|36561.7|36541.7|36574.3|36554.3|36559.2|36539.2|348
1722417000000|2024-07-31 09:10:00|36562.1|36542.1|36565.6|36545.6|36567.2|36547.2|36557.9|36537.9|252
1722417300000|2024-07-31 09:15:00|36565.5|36545.5|36560.7|36540.7|36569.7|36549.7|36554.4|36534.4|250
1722417600000|2024-07-31 09:20:00|36560.9|36540.9|36559.9|36539.9|36567.5|36547.5|36553.1|36533.1|314
1722417900000|2024-07-31 09:25:00|36560.1|36540.1|36554.6|36534.6|36561.5|36541.5|36551.7|36531.7|274
1722418200000|2024-07-31 09:30:00|36554.9|36534.9|36550.9|36530.9|36556.9|36536.9|36541.4|36521.4|251
1722418500000|2024-07-31 09:35:00|36550.8|36530.8|36550.5|36530.5|36565.6|36545.6|36550.1|36530.1|282
1722418800000|2024-07-31 09:40:00|36550.4|36530.4|36546.3|36526.3|36553.3|36533.3|36546.3|36526.3|268
1722419100000|2024-07-31 09:45:00|36546.4|36526.4|36550.3|36530.3|36552.3|36532.3|36534|36514|246
1722419400000|2024-07-31 09:50:00|36550|36530|36537.7|36517.7|36558.5|36538.5|36537.2|36517.2|219
1722419700000|2024-07-31 09:55:00|36537.5|36517.5|36551.4|36531.4|36562.1|36542.1|36537.5|36517.5|314
1722420000000|2024-07-31 10:00:00|36551.5|36531.5|36517|36497|36560.2|36540.2|36517|36497|337
1722420300000|2024-07-31 10:05:00|36516.9|36496.9|36510.1|36490.1|36518.5|36498.5|36503.3|36483.3|302
1722420600000|2024-07-31 10:10:00|36510|36490|36516|36496|36516|36496|36497.2|36477.2|290
1722420900000|2024-07-31 10:15:00|36515.8|36495.8|36541.3|36521.3|36541.3|36521.3|36515.8|36495.8|231
1722421200000|2024-07-31 10:20:00|36541.5|36521.5|36537.2|36517.2|36543.2|36523.2|36530.6|36510.6|191
1722421500000|2024-07-31 10:25:00|36537.3|36517.3|36522.3|36502.3|36537.5|36517.5|36519|36499|225
1722421800000|2024-07-31 10:30:00|36522.4|36502.4|36507.4|36487.4|36524.4|36504.4|36506.4|36486.4|201
1722422100000|2024-07-31 10:35:00|36507|36487|36500|36480|36511.4|36491.4|36499.8|36479.8|180
1722422400000|2024-07-31 10:40:00|36499.7|36479.7|36516.6|36496.6|36517.1|36497.1|36489.1|36469.1|203
1722422700000|2024-07-31 10:45:00|36516.8|36496.8|36542.8|36522.8|36543|36523|36516.2|36496.2|217
1722423000000|2024-07-31 10:50:00|36543|36523|36537|36517|36543.4|36523.4|36525.7|36505.7|221
1722423300000|2024-07-31 10:55:00|36537.1|36517.1|36539.6|36519.6|36551.3|36531.3|36535.7|36515.7|254
1722423600000|2024-07-31 11:00:00|36539.5|36519.5|36528.2|36508.2|36541.2|36521.2|36528.1|36508.1|237
1722423900000|2024-07-31 11:05:00|36527.9|36507.9|36535.3|36515.3|36535.5|36515.5|36520.8|36500.8|207
1722424200000|2024-07-31 11:10:00|36535.2|36515.2|36525.8|36505.8|36544.6|36524.6|36518.6|36498.6|234
1722424500000|2024-07-31 11:15:00|36526|36506|36526.6|36506.6|36531.9|36511.9|36523.7|36503.7|235
1722424800000|2024-07-31 11:20:00|36525|36505|36528|36508|36530.6|36510.6|36519.4|36499.4|236
1722425100000|2024-07-31 11:25:00|36527.9|36507.9|36543.7|36523.7|36545.3|36525.3|36527.5|36507.5|238
1722425400000|2024-07-31 11:30:00|36543.3|36523.3|36536.5|36516.5|36555.6|36535.6|36527.2|36507.2|255
1722425700000|2024-07-31 11:35:00|36536.6|36516.6|36515.1|36495.1|36536.6|36516.6|36510.6|36490.6|260
1722426000000|2024-07-31 11:40:00|36515.2|36495.2|36542.7|36522.7|36544.3|36524.3|36509.9|36489.9|244
1722426300000|2024-07-31 11:45:00|36542.8|36522.8|36549.3|36529.3|36551.3|36531.3|36542.8|36522.8|217
1722426600000|2024-07-31 11:50:00|36549.5|36529.5|36575.6|36555.6|36577|36557|36548.8|36528.8|260
1722426900000|2024-07-31 11:55:00|36575.7|36555.7|36566.8|36546.8|36579.7|36559.7|36566.5|36546.5|313
1722427200000|2024-07-31 12:00:00|36568.2|36548.2|36576.4|36556.4|36595|36575|36568.2|36548.2|424
1722427500000|2024-07-31 12:05:00|36576.1|36556.1|36559|36539|36576.2|36556.2|36552.9|36532.9|349
1722427800000|2024-07-31 12:10:00|36559.1|36539.1|36574.9|36505.5|36574.9|36539.1|36551.7|36505.5|314
1722428100000|2024-07-31 12:15:00|36579.2|36507.4|36558.8|36538.8|36596.4|36549.2|36540.6|36502.1|625
1722428400000|2024-07-31 12:20:00|36559|36539|36532.2|36512.2|36559|36539|36528.3|36508.3|470
1722428700000|2024-07-31 12:25:00|36532|36512|36531|36481|36532|36512|36510.9|36479|510
1722429000000|2024-07-31 12:30:00|36529.7|36479.7|36491.8|36471.8|36544.3|36492.8|36490.9|36460.7|649
1722429300000|2024-07-31 12:35:00|36492|36472|36546.6|36526.6|36546.6|36526.6|36492|36472|547
1722429600000|2024-07-31 12:40:00|36546.5|36526.5|36529.1|36509.1|36556|36536|36528.8|36508.8|471
1722429900000|2024-07-31 12:45:00|36529.2|36509.2|36533.8|36513.8|36538.3|36518.3|36523.2|36503.2|423
1722430200000|2024-07-31 12:50:00|36533.9|36513.9|36546.4|36526.4|36556.6|36536.6|36531|36511|380
1722430500000|2024-07-31 12:55:00|36545.4|36525.4|36552.7|36532.7|36566.6|36546.6|36545.4|36525.4|438
1722430800000|2024-07-31 13:00:00|36552.5|36532.5|36543.2|36523.2|36556.7|36536.7|36526.8|36506.8|433
1722431100000|2024-07-31 13:05:00|36543.3|36523.3|36509.7|36489.7|36543.4|36523.4|36509.4|36489.4|475
1722431400000|2024-07-31 13:10:00|36509.6|36489.6|36512|36492|36513.2|36493.2|36497.4|36477.4|419
1722431700000|2024-07-31 13:15:00|36510.3|36490.3|36518.4|36498.4|36530.6|36510.6|36506.9|36486.9|416
1722432000000|2024-07-31 13:20:00|36518.6|36498.6|36536.3|36516.3|36536.6|36516.6|36516.4|36496.4|341
1722432300000|2024-07-31 13:25:00|36536|36516|36510.3|36490.3|36549.9|36529.9|36510.3|36490.3|450
1722432600000|2024-07-31 13:30:00|36510.6|36490.6|36527.1|36507.1|36531.1|36511.1|36507.7|36487.7|409
1722432900000|2024-07-31 13:35:00|36527.2|36507.2|36519.8|36499.8|36527.2|36507.2|36509.6|36489.6|345
1722433200000|2024-07-31 13:40:00|36520.1|36500.1|36543.3|36493.3|36543.7|36508.7|36520.1|36492.9|315
1722433500000|2024-07-31 13:45:00|36543.1|36493.1|36528|36508|36544.7|36524.7|36522.7|36493.1|426
1722433800000|2024-07-31 13:50:00|36528.4|36508.4|36528.2|36508.2|36548.9|36528.9|36521.2|36501.2|439
1722434100000|2024-07-31 13:55:00|36528.5|36508.5|36542.3|36492.3|36545.5|36517.5|36523.9|36492.3|518
1722434400000|2024-07-31 14:00:00|36541.2|36491.2|36511.7|36491.7|36544.3|36505.6|36505|36483.4|551
1722434700000|2024-07-31 14:05:00|36511.6|36491.6|36523.6|36503.6|36526.2|36506.2|36505.2|36485.2|426
1722435000000|2024-07-31 14:10:00|36523.9|36503.9|36537.4|36517.4|36537.7|36517.7|36497.7|36477.7|487
1722435300000|2024-07-31 14:15:00|36536.5|36516.5|36502.7|36482.7|36555.2|36535.2|36499.9|36479.9|509
1722435600000|2024-07-31 14:20:00|36502.6|36482.6|36456.4|36436.4|36503.5|36483.5|36455.5|36435.5|472
1722435900000|2024-07-31 14:25:00|36456.5|36436.5|36409.2|36389.2|36464.2|36442.8|36402.2|36377.7|615
1722436200000|2024-07-31 14:30:00|36409.3|36389.3|36379.5|36329.5|36409.3|36389.3|36363.8|36329.5|635
1722436500000|2024-07-31 14:35:00|36379.6|36329.6|36383.8|36363.8|36423.3|36381.1|36365.5|36327.8|465
1722436800000|2024-07-31 14:40:00|36384|36364|36420.1|36400.1|36420.2|36400.2|36380.4|36360.4|450
1722437100000|2024-07-31 14:45:00|36419|36399|36406.7|36386.7|36438.6|36418.6|36394.8|36374.8|586
1722437400000|2024-07-31 14:50:00|36406.8|36386.8|36398.8|36378.8|36431.9|36411.9|36397.8|36377.8|659
1722437700000|2024-07-31 14:55:00|36398.9|36378.9|36421.5|36401.5|36435.8|36415.8|36394.3|36374.3|682
1722438000000|2024-07-31 15:00:00|36420.9|36400.9|36433.3|36413.3|36464.3|36444.3|36412.9|36392.9|668
1722438300000|2024-07-31 15:05:00|36433.2|36413.2|36452.5|36432.5|36462.8|36442.8|36433.2|36413.2|502
1722438600000|2024-07-31 15:10:00|36452.4|36432.4|36455.3|36435.3|36464.6|36444.6|36438.5|36418.5|451
1722438900000|2024-07-31 15:15:00|36454|36434|36447.9|36427.9|36464.3|36444.3|36433.5|36413.5|460
1722439200000|2024-07-31 15:20:00|36447.7|36427.7|36440.1|36420.1|36451.5|36431.5|36440|36420|363
1722439500000|2024-07-31 15:25:00|36440|36420|36450.6|36430.6|36456.2|36436.2|36433|36413|401
1722439800000|2024-07-31 15:30:00|36450.8|36430.8|36440.1|36420.1|36471.5|36438.9|36440.1|36409.5|604
1722440100000|2024-07-31 15:35:00|36440|36420|36430.9|36410.9|36457.1|36423.6|36427|36385.7|604
1722440400000|2024-07-31 15:40:00|36430.8|36410.8|36430.9|36410.9|36439.4|36419.4|36426.4|36406.4|438
1722440700000|2024-07-31 15:45:00|36431.2|36411.2|36439.3|36419.3|36440.9|36420.9|36429.1|36409.1|492
1722441000000|2024-07-31 15:50:00|36439.4|36419.4|36441.9|36421.9|36451.4|36431.4|36438.6|36418.6|462
1722441300000|2024-07-31 15:55:00|36441.7|36421.7|36428.1|36408.1|36443.1|36423.1|36428.1|36408.1|340
1722441600000|2024-07-31 16:00:00|36428|36408|36454.5|36404.5|36458.8|36410|36425.1|36390.2|430
1722441900000|2024-07-31 16:05:00|36454.6|36404.6|36460|36410|36460.4|36410.4|36454.6|36404.6|363
1722442200000|2024-07-31 16:10:00|36459.9|36409.9|36466.9|36416.9|36467.2|36417.2|36457.5|36407.5|258
1722442500000|2024-07-31 16:15:00|36466.8|36416.8|36475.6|36425.6|36476.2|36426.2|36465.9|36415.9|305
1722442800000|2024-07-31 16:20:00|36475.4|36425.4|36480|36430|36480|36430|36468.5|36418.5|256
1722443100000|2024-07-31 16:25:00|36480.3|36430.3|36489.3|36439.3|36491.4|36441.4|36479.9|36429.9|311
1722443400000|2024-07-31 16:30:00|36489.4|36439.4|36489.7|36439.7|36490.1|36440.1|36481.8|36431.8|288
1722443700000|2024-07-31 16:35:00|36489.8|36439.8|36493.2|36443.2|36497.7|36447.7|36489.8|36439.8|283
1722444000000|2024-07-31 16:40:00|36493.1|36443.1|36494.6|36444.6|36501.8|36451.8|36491.5|36441.5|200
1722444300000|2024-07-31 16:45:00|36494.5|36444.5|36474.8|36454.8|36497.1|36455.6|36473.8|36435.7|229
1722444600000|2024-07-31 16:50:00|36474.7|36454.7|36473.9|36453.9|36478|36458|36473.4|36453.4|216
1722444900000|2024-07-31 16:55:00|36474|36454|36484.6|36434.6|36488.1|36454|36470.3|36434|142
1722445200000|2024-07-31 17:00:00|36483.5|36433.5|36468|36448|36486|36450.2|36467.8|36432.6|169
1722445500000|2024-07-31 17:05:00|36468.2|36448.2|36487|36437|36487.8|36448.2|36467.3|36430|193
1722445800000|2024-07-31 17:10:00|36487.1|36437.1|36478.2|36458.2|36487.6|36458.4|36470.5|36436|141
1722446100000|2024-07-31 17:15:00|36478.4|36458.4|36491|36441|36491.9|36461|36475.8|36435.7|207
1722446400000|2024-07-31 17:20:00|36490.9|36440.9|36491.6|36441.6|36495.8|36445.8|36487.3|36437.3|261
1722446700000|2024-07-31 17:25:00|36491.8|36441.8|36477.2|36457.2|36492.9|36459.1|36473.9|36436.9|222
1722447000000|2024-07-31 17:30:00|36477.3|36457.3|36481.9|36461.9|36486.8|36466.8|36476.9|36456.9|228
1722447300000|2024-07-31 17:35:00|36481.8|36461.8|36488.3|36438.3|36495.3|36461.8|36479.3|36438.3|169
1722447600000|2024-07-31 17:40:00|36488.2|36438.2|36481.2|36431.2|36488.2|36438.2|36478.9|36428.9|219
1722447900000|2024-07-31 17:45:00|36481.4|36431.4|36470.5|36420.5|36481.4|36431.4|36470.5|36420.5|210
1722448200000|2024-07-31 17:50:00|36470.4|36420.4|36462.8|36412.8|36470.5|36420.5|36462.8|36412.8|191
1722448500000|2024-07-31 17:55:00|36462.9|36412.9|36546|36426|36546|36429|36447.4|36384.1|269
1722448800000|2024-07-31 18:00:00|36520|36400|36476.3|36431.4|36539.5|36460.8|36474.8|36386.2|887
1722449100000|2024-07-31 18:05:00|36476.6|36431.2|36491.1|36441.1|36505.7|36457.2|36473.1|36431.2|588
1722449400000|2024-07-31 18:10:00|36491|36441|36496.8|36446.8|36505.1|36455.1|36479.9|36429.9|461
1722449700000|2024-07-31 18:15:00|36497|36447|36487.2|36437.2|36501.7|36451.7|36483.6|36433.6|310
1722450000000|2024-07-31 18:20:00|36487.4|36437.4|36485.8|36435.8|36495.7|36445.7|36485.8|36435.8|335
1722450300000|2024-07-31 18:25:00|36485.7|36435.7|36477.8|36428.3|36488.4|36438.4|36474.4|36426.4|310
1722450600000|2024-07-31 18:30:00|36478.7|36428.5|36462.6|36412.6|36480.3|36430.3|36455.9|36405.9|401
1722450900000|2024-07-31 18:35:00|36462.4|36412.4|36449.1|36399.1|36479.8|36429.8|36439.3|36396.1|602
1722451200000|2024-07-31 18:40:00|36449.2|36399.2|36432|36382|36449.3|36404.3|36422|36374.9|573
1722451500000|2024-07-31 18:45:00|36431.8|36381.8|36423.1|36373.1|36438|36388|36420.5|36370.5|419
1722451800000|2024-07-31 18:50:00|36423|36373|36436|36386|36438.5|36388.5|36420.1|36370.1|482
1722452100000|2024-07-31 18:55:00|36435.7|36385.7|36419.3|36369.3|36445.5|36395.5|36404.7|36365.5|514
1722452400000|2024-07-31 19:00:00|36419.6|36369.6|36395.2|36375.2|36420.6|36383.6|36392.3|36356.5|374
1722452700000|2024-07-31 19:05:00|36395.1|36375.1|36417.7|36367.7|36418.1|36377.6|36391.8|36356.1|304
1722453000000|2024-07-31 19:10:00|36417.5|36367.5|36410.3|36360.3|36419.2|36376.9|36387.4|36353.1|345
1722453300000|2024-07-31 19:15:00|36410.2|36360.2|36397.6|36347.6|36412|36377.1|36392.1|36342.1|356
1722453600000|2024-07-31 19:20:00|36397|36347|36408.4|36358.4|36408.8|36358.8|36395.8|36345.8|367
1722453900000|2024-07-31 19:25:00|36408|36358|36430.7|36380.7|36431.2|36385.4|36393.3|36356.5|445
1722454200000|2024-07-31 19:30:00|36430.9|36380.9|36430.4|36380.4|36441.6|36404.9|36424.9|36377.3|496
1722454500000|2024-07-31 19:35:00|36431.9|36381.9|36431.7|36381.7|36435.1|36385.1|36419.2|36369.2|392
1722454800000|2024-07-31 19:40:00|36431.6|36381.6|36413.6|36363.6|36432|36382|36409.6|36359.6|360
1722455100000|2024-07-31 19:45:00|36413.7|36363.7|36420.6|36370.6|36423.9|36373.9|36408.7|36358.7|343
1722455400000|2024-07-31 19:50:00|36420.9|36370.9|36418.6|36368.6|36425.8|36375.8|36410.9|36360.9|332
1722455700000|2024-07-31 19:55:00|36418.8|36368.8|36439.8|36389.8|36440.5|36390.5|36418.8|36368.8|362
1722456000000|2024-07-31 20:00:00|36439.7|36389.7|36440.2|36390.2|36457.6|36407.6|36439.7|36389.7|242
1722456300000|2024-07-31 20:05:00|36440.1|36390.1|36431.3|36381.3|36440.8|36390.8|36431.3|36381.3|188
1722456600000|2024-07-31 20:10:00|36431.4|36381.4|36426.4|36376.4|36431.4|36381.4|36425.3|36375.3|112
1722456900000|2024-07-31 20:15:00|36426.6|36376.6|36431.7|36381.7|36432.9|36381.9|36424.4|36374.4|125
1722457200000|2024-07-31 20:20:00|36431.9|36381.9|36428.4|36378.4|36435.2|36383.5|36428.2|36374.5|149
1722457500000|2024-07-31 20:25:00|36428.2|36378.2|36429.9|36379.9|36430.2|36380.2|36424.9|36374.9|93
1722457800000|2024-07-31 20:30:00|36429.8|36379.8|36425.6|36375.6|36434.8|36381.3|36423.7|36373.7|186
1722458100000|2024-07-31 20:35:00|36425.7|36375.7|36420.3|36370.3|36430.5|36380.5|36418.2|36368.2|182
1722458400000|2024-07-31 20:40:00|36420.1|36370.1|36424.2|36368.8|36424.3|36371.3|36418.9|36366.3|126
1722458700000|2024-07-31 20:45:00|36425.8|36368.6|36432|36372.2|36436.6|36380|36425.8|36368.4|235
1722459000000|2024-07-31 20:50:00|36431.7|36371.5|36431.1|36369.9|36436|36374.1|36427.4|36368.9|201
1722459300000|2024-07-31 20:55:00|36431.2|36369.4|36455.4|36352.3|36455.5|36371.5|36426.3|36348.9|413
1722459600000|2024-07-31 21:00:00|36456.9|36352.4|36469.1|36349.1|36473.1|36358|36456.9|36348.7|28
1722459900000|2024-07-31 21:05:00|36469.3|36349.3|36473.5|36356.3|36474|36356.4|36469.3|36349.3|54
1722460200000|2024-07-31 21:10:00|36473.2|36356.6|36479|36359|36487.8|36367.8|36472.9|36355.1|81
1722460500000|2024-07-31 21:15:00|36479.1|36359.1|36468|36348|36489.2|36369.2|36461.5|36346.4|107
1722460800000|2024-07-31 21:20:00|36469.2|36349.2|36469.5|36349.5|36478.9|36358.9|36468|36348|16
1722461100000|2024-07-31 21:25:00|36465.3|36349|36479.6|36359.6|36479.9|36359.9|36465.2|36348.3|59
1722461400000|2024-07-31 21:30:00|36479.9|36359.9|36465.6|36350.2|36479.9|36359.9|36465.3|36348.9|41
1722461700000|2024-07-31 21:35:00|36465.9|36350.5|36466.2|36349.3|36480.7|36360.7|36465|36349.1|68
1722462000000|2024-07-31 21:40:00|36466.1|36349.9|36481.8|36361.8|36482.3|36362.3|36464.7|36348.9|71
1722462300000|2024-07-31 21:45:00|36481.5|36361.5|36466|36349.5|36482.4|36362.4|36464.7|36348.8|82
1722462600000|2024-07-31 21:50:00|36465.9|36349.6|36466.3|36349.6|36466.8|36350.8|36465.3|36349.3|62
1722462900000|2024-07-31 21:55:00|36466.4|36349.8|36457.8|36354.9|36466.7|36363.3|36442.6|36349.3|56
1722463200000|2024-07-31 22:00:00|36457.5|36354.8|36444.9|36339.7|36477.7|36369.8|36437.2|36335.8|199
1722463500000|2024-07-31 22:05:00|36444.8|36339.2|36449.5|36338.7|36451.8|36349.8|36424|36337.1|90
1722463800000|2024-07-31 22:10:00|36449.2|36338.4|36445.8|36345.8|36463.1|36351.2|36426|36338.3|117
1722464100000|2024-07-31 22:15:00|36445.4|36339.7|36450.4|36355.1|36461.3|36357.4|36444.5|36339.1|128
1722464400000|2024-07-31 22:20:00|36455.4|36346.8|36456.8|36345.8|36460.2|36355.9|36449|36345.6|103
1722464700000|2024-07-31 22:25:00|36456.9|36361.4|36451.1|36360.3|36462.5|36361.7|36451|36345.7|85
1722465000000|2024-07-31 22:30:00|36452.8|36352.4|36463.3|36347.3|36466.5|36355.3|36447|36346.3|87
1722465300000|2024-07-31 22:35:00|36460.1|36354.7|36464.7|36359.8|36472.6|36359.8|36454|36346.9|115
1722465600000|2024-07-31 22:40:00|36465.1|36359.9|36469.6|36351.1|36473.9|36361.4|36457.6|36350.8|100
1722465900000|2024-07-31 22:45:00|36468.3|36350.9|36461.7|36360.7|36468.7|36361.4|36461.7|36350.8|76
1722466200000|2024-07-31 22:50:00|36452|36363.8|36472.4|36356.6|36475.4|36365.8|36451|36352.7|92
1722466500000|2024-07-31 22:55:00|36472.1|36356.4|36469.6|36364.3|36480.2|36364.9|36467.7|36355.4|117
1722466800000|2024-07-31 23:00:00|36468.8|36365.1|36468.4|36360.3|36474.8|36369.1|36450|36356.1|115
1722467100000|2024-07-31 23:05:00|36468.1|36360.1|36459.2|36370.2|36469.1|36377.2|36458.6|36359.6|86
1722467400000|2024-07-31 23:10:00|36461.9|36371.2|36459.6|36371.6|36461.9|36371.6|36457.1|36369.1|69
1722467700000|2024-07-31 23:15:00|36459.5|36371.2|36451.2|36367.7|36460|36371.7|36451.2|36365.8|82
1722468000000|2024-07-31 23:20:00|36450.9|36367.5|36453.8|36370.4|36455.6|36370.8|36450.2|36366.8|71
1722468300000|2024-07-31 23:25:00|36453.7|36370.8|36452.6|36369.8|36458.2|36375.8|36452.6|36369.7|112
1722468600000|2024-07-31 23:30:00|36452.5|36369.7|36454.2|36371.6|36454.8|36372.6|36451.7|36365.4|88
1722468900000|2024-07-31 23:35:00|36454.6|36372|36453.5|36370.7|36454.8|36377.9|36447|36370.5|57
1722469200000|2024-07-31 23:40:00|36453.6|36371|36453.6|36370.3|36454.7|36372.7|36451.7|36368.8|57
1722469500000|2024-07-31 23:45:00|36453.7|36370.4|36449.2|36386.9|36459.3|36388.3|36437.9|36368.5|530
1722469800000|2024-07-31 23:50:00|36447.8|36385|36434.4|36369.2|36461.2|36387.6|36431.2|36365.9|1062
1722470100000|2024-07-31 23:55:00|36435.9|36368.7|36436.1|36383.7|36451.8|36387.1|36435.3|36367.6|1061
1722470400000|2024-08-01 00:00:00|36448.3|36376.1|36433.2|36371.6|36448.4|36381.4|36427.4|36361.5|1021
1722470700000|2024-08-01 00:05:00|36432.9|36370.7|36433.5|36375.5|36445.7|36384.8|36427.1|36367.1|1077
1722471000000|2024-08-01 00:10:00|36436.6|36376.7|36429.7|36366.7|36443.2|36383.3|36424.9|36364.2|1133
1722471300000|2024-08-01 00:15:00|36431.3|36368|36419.3|36357.7|36436.4|36377|36416.2|36354.8|959
1722471600000|2024-08-01 00:20:00|36418|36357.1|36422.5|36361.4|36434.7|36377.6|36416.9|36355.7|973
1722471900000|2024-08-01 00:25:00|36422.2|36361|36418.6|36358.6|36435.1|36365.7|36410|36347.9|857
1722472200000|2024-08-01 00:30:00|36417.6|36358.9|36418|36359.1|36432.7|36373.7|36413.6|36354.2|899
1722472500000|2024-08-01 00:35:00|36416.7|36357.8|36425.6|36364.9|36432.8|36373.9|36415.7|36354|818
1722472800000|2024-08-01 00:40:00|36424.5|36364.1|36429.3|36374.1|36439.3|36378.6|36422.3|36363.2|855
1722473100000|2024-08-01 00:45:00|36428.5|36372.9|36423.5|36367.7|36431.6|36374.1|36417.2|36361.1|889
1722473400000|2024-08-01 00:50:00|36425.8|36366.7|36428.2|36369.6|36434.6|36378.4|36420.4|36362.8|1012
1722473700000|2024-08-01 00:55:00|36428|36369.5|36426.4|36372|36431.6|36377.6|36421.1|36364.7|774
1722474000000|2024-08-01 01:00:00|36428.7|36369.3|36425.6|36367.5|36432.8|36373.5|36418.6|36361.2|956
1722474300000|2024-08-01 01:05:00|36425.3|36367.2|36426.3|36364.2|36428.4|36369.8|36415.4|36356.9|920
1722474600000|2024-08-01 01:10:00|36425.8|36364.7|36436.6|36359.5|36445.1|36376.8|36413|36352.3|645
1722474900000|2024-08-01 01:15:00|36436.7|36356|36434.4|36353.9|36441.5|36361.8|36433.8|36353.3|200
1722475200000|2024-08-01 01:20:00|36434.7|36354.1|36431.9|36353.1|36435.2|36356.4|36427.3|36346.8|184
1722475500000|2024-08-01 01:25:00|36432.3|36353|36426.7|36346.4|36432.3|36353.4|36426|36345.6|183
1722475800000|2024-08-01 01:30:00|36426.8|36346.1|36421.8|36346.1|36430.1|36348.6|36421.7|36341.5|239
1722476100000|2024-08-01 01:35:00|36421.5|36345.9|36422.5|36343.4|36424.5|36346.1|36419.4|36340.3|238
1722476400000|2024-08-01 01:40:00|36422.4|36343.8|36423.9|36341.6|36426|36345.3|36418.8|36334.3|185
1722476700000|2024-08-01 01:45:00|36424|36341.8|36423.2|36342.7|36428.8|36349.6|36421.7|36341.8|189
1722477000000|2024-08-01 01:50:00|36423.1|36342.9|36433|36354.2|36437.6|36358.7|36422.9|36342.4|228
1722477300000|2024-08-01 01:55:00|36432.9|36354.1|36439.6|36360|36439.8|36361.7|36432.3|36353.8|183
1722477600000|2024-08-01 02:00:00|36440.6|36359.3|36449.2|36368.2|36449.2|36368.3|36435.9|36359.3|187
1722477900000|2024-08-01 02:05:00|36449.5|36367.9|36446.7|36367.1|36452.1|36369.6|36445.3|36363.9|223
1722478200000|2024-08-01 02:10:00|36446.8|36366.7|36448.6|36367.2|36450.7|36370.2|36441.3|36364.7|223
1722478500000|2024-08-01 02:15:00|36448.7|36367.3|36443.4|36366.2|36449.9|36370.2|36440.7|36363.5|164
1722478800000|2024-08-01 02:20:00|36443.5|36366.1|36432.9|36355|36443.5|36366.2|36430.8|36354.7|231
1722479100000|2024-08-01 02:25:00|36433.2|36355.1|36435.7|36356.9|36436|36358.3|36427.7|36349.5|200
1722479400000|2024-08-01 02:30:00|36435.6|36356.5|36437.3|36357.3|36439.8|36361.6|36435.6|36356.5|153
1722479700000|2024-08-01 02:35:00|36437.2|36357.2|36433.3|36356.4|36438.5|36359.9|36432.7|36353.5|199
1722480000000|2024-08-01 02:40:00|36433.2|36356|36431.7|36355.8|36440|36358.6|36429.9|36352|149
1722480300000|2024-08-01 02:45:00|36431.8|36356|36437.9|36345.7|36437.9|36357.5|36425|36345.7|210
1722480600000|2024-08-01 02:50:00|36438.2|36346|36435.9|36357.4|36438.2|36358.1|36427|36345.4|178
1722480900000|2024-08-01 02:55:00|36436.4|36357.5|36444.2|36364.7|36446|36366.3|36435.9|36355.4|232
1722481200000|2024-08-01 03:00:00|36444.6|36365.1|36437.8|36358.4|36445.1|36365.3|36437|36358|217
1722481500000|2024-08-01 03:05:00|36437.5|36358.1|36433.4|36355|36438.8|36360.5|36430.2|36352|153
1722481800000|2024-08-01 03:10:00|36430.4|36355.1|36427.5|36352.3|36432.3|36355.1|36425.4|36351|100
1722482100000|2024-08-01 03:15:00|36430.2|36352.1|36428.1|36352|36430.7|36353.1|36426.1|36350.6|132
1722482400000|2024-08-01 03:20:00|36425.7|36351.7|36420.3|36346.1|36429.1|36355.7|36418.9|36346.1|123
1722482700000|2024-08-01 03:25:00|36423.2|36346.3|36425.4|36344.6|36425.4|36346.7|36418.8|36344.5|81
1722483000000|2024-08-01 03:30:00|36425.8|36345|36421.9|36344.4|36426.7|36346.4|36419|36342.3|168
1722483300000|2024-08-01 03:35:00|36421.6|36344.3|36417.5|36340.4|36424.4|36344.3|36414.5|36338.1|162
1722483600000|2024-08-01 03:40:00|36419.5|36340.8|36424.4|36346.8|36428.6|36348.5|36416.4|36340.8|125
1722483900000|2024-08-01 03:45:00|36427.7|36346.2|36426.3|36344.4|36428.5|36347.5|36422.4|36344.4|117
1722484200000|2024-08-01 03:50:00|36422.2|36345.7|36420.1|36342.5|36424.2|36345.7|36417.9|36341.2|170
1722484500000|2024-08-01 03:55:00|36423.6|36342.1|36421.3|36343.3|36424.5|36343.3|36417.2|36340.6|132
1722484800000|2024-08-01 04:00:00|36421.7|36343.4|36414.6|36339.9|36422.9|36346.4|36412.9|36339.2|134
1722485100000|2024-08-01 04:05:00|36417.9|36340.3|36415.2|36339.6|36419|36341|36413.4|36338.3|133
1722485400000|2024-08-01 04:10:00|36414.3|36339.8|36415.6|36336.5|36419.3|36340.5|36410.1|36335.4|146
1722485700000|2024-08-01 04:15:00|36415.2|36336.4|36410.7|36335.8|36415.6|36336.8|36408.7|36335.2|171
1722486000000|2024-08-01 04:20:00|36410.8|36336|36418|36342.2|36422.2|36344.1|36410.8|36336|132
1722486300000|2024-08-01 04:25:00|36418.3|36342.4|36421.3|36339.7|36426.8|36344.3|36414.1|36337.3|138
1722486600000|2024-08-01 04:30:00|36421.2|36337.9|36422|36343.1|36425.9|36344.1|36416.4|36337.3|153
1722486900000|2024-08-01 04:35:00|36418.4|36342.8|36422.7|36346|36427.2|36348.6|36417.5|36342.8|134
1722487200000|2024-08-01 04:40:00|36422.8|36345.5|36423.2|36347.5|36426.3|36347.7|36419.6|36345.5|115
1722487500000|2024-08-01 04:45:00|36423.3|36347.7|36420.4|36346.8|36427.5|36349.3|36419.7|36345.6|117
1722487800000|2024-08-01 04:50:00|36422.1|36347.3|36432|36357.3|36437.9|36360.8|36421.7|36347.3|136
1722488100000|2024-08-01 04:55:00|36435.1|36357.4|36444.6|36355.7|36445.1|36363.7|36432.9|36355.7|129
1722488400000|2024-08-01 05:00:00|36445.3|36357.5|36441.6|36365.8|36445.3|36369.3|36434.3|36357.5|132
1722488700000|2024-08-01 05:05:00|36441.5|36365.7|36439.5|36361.5|36444.9|36367.9|36437.7|36361.5|132
1722489000000|2024-08-01 05:10:00|36439.4|36361.1|36440.4|36361.6|36443.2|36365.5|36436|36357.5|144
1722489300000|2024-08-01 05:15:00|36440.3|36363|36436.3|36360.5|36441.6|36363.2|36435.7|36359|158
1722489600000|2024-08-01 05:20:00|36436|36360.7|36436.5|36358.6|36438.8|36361.1|36430.2|36355.9|148
1722489900000|2024-08-01 05:25:00|36436.4|36358.7|36436.5|36359.8|36441.8|36363|36433.8|36358.7|120
1722490200000|2024-08-01 05:30:00|36436.3|36359.5|36434.9|36359.4|36440.6|36362.4|36433.6|36359.3|152
1722490500000|2024-08-01 05:35:00|36434.4|36359.7|36431.7|36358.9|36438.2|36361.4|36426|36354.6|151
1722490800000|2024-08-01 05:40:00|36431.6|36358.7|36431.8|36358.1|36435.4|36359.8|36427|36354.8|170
1722491100000|2024-08-01 05:45:00|36430.1|36358.6|36441|36367.4|36445.3|36367.6|36418.7|36348.4|221
1722491400000|2024-08-01 05:50:00|36440.6|36367|36435.9|36358.1|36443.4|36367.8|36427.6|36356.1|205
1722491700000|2024-08-01 05:55:00|36435.6|36358.2|36449.5|36390.6|36457.8|36397|36431.2|36357.7|267
1722492000000|2024-08-01 06:00:00|36446.7|36394.4|36428.8|36408.8|36451.9|36416.6|36427.1|36394.4|307
1722492300000|2024-08-01 06:05:00|36428.6|36408.6|36469.6|36449.6|36472.9|36452.9|36428.5|36408.5|302
1722492600000|2024-08-01 06:10:00|36470.3|36450.3|36471|36451|36505.3|36469.8|36464.3|36428.6|456
1722492900000|2024-08-01 06:15:00|36471.5|36451.5|36487.6|36437.6|36491.6|36471.6|36468.1|36434.5|445
1722493200000|2024-08-01 06:20:00|36487.5|36437.5|36485.7|36435.7|36489.9|36439.9|36483.6|36433.6|386
1722493500000|2024-08-01 06:25:00|36485.8|36435.8|36558.8|36491.2|36566.4|36491.4|36485|36435|454
1722493800000|2024-08-01 06:30:00|36575.2|36499.2|36577.8|36557.8|36599.3|36558.3|36569.2|36498.1|592
1722494100000|2024-08-01 06:35:00|36578.2|36558.2|36575.4|36525.4|36596.8|36576.8|36572|36522|447
1722494400000|2024-08-01 06:40:00|36575.3|36525.3|36547.9|36527.9|36579.3|36539.6|36539.8|36497.5|508
1722494700000|2024-08-01 06:45:00|36547.4|36527.4|36541.1|36521.1|36557.6|36528.3|36532.7|36499.2|430
1722495000000|2024-08-01 06:50:00|36540.9|36520.9|36538.1|36518.1|36558.3|36526.2|36535.5|36504.6|403
1722495300000|2024-08-01 06:55:00|36538|36518|36562.2|36512.2|36565.1|36526|36532.3|36499.8|360
1722495600000|2024-08-01 07:00:00|36564.9|36514.9|36579.2|36559.2|36579.5|36559.5|36538.5|36511.8|502
1722495900000|2024-08-01 07:05:00|36578.8|36558.8|36561|36541|36595.7|36575.7|36559.3|36539.3|392
1722496200000|2024-08-01 07:10:00|36560.9|36540.9|36539.7|36519.7|36569.3|36549.3|36529.3|36509.3|378
1722496500000|2024-08-01 07:15:00|36539.8|36519.8|36525.5|36505.5|36565.7|36545.7|36524.9|36504.9|362
1722496800000|2024-08-01 07:20:00|36525.8|36505.8|36558.2|36538.2|36559.3|36539.3|36525.8|36505.8|389
1722497100000|2024-08-01 07:25:00|36557.6|36537.6|36578.6|36558.6|36588.1|36568.1|36557.6|36537.6|302
1722497400000|2024-08-01 07:30:00|36578.9|36558.9|36573.1|36553.1|36585.6|36565.6|36557.9|36537.9|303
1722497700000|2024-08-01 07:35:00|36573.2|36553.2|36610.5|36590.5|36621.9|36601.9|36573.2|36553.2|323
1722498000000|2024-08-01 07:40:00|36611|36591|36621.3|36601.3|36634.3|36614.3|36611|36591|424
1722498300000|2024-08-01 07:45:00|36619.6|36599.6|36614.7|36594.7|36630.2|36608.1|36607.3|36577|387
1722498600000|2024-08-01 07:50:00|36615.1|36595.1|36647|36597|36655.5|36624|36613.5|36593.5|316
1722498900000|2024-08-01 07:55:00|36638.9|36588.9|36670.4|36620.4|36675.3|36645|36609.9|36576.2|475
1722499200000|2024-08-01 08:00:00|36670.9|36620.9|36689.6|36669.6|36698.6|36678.6|36652.7|36602.7|511
1722499500000|2024-08-01 08:05:00|36689.7|36669.7|36693.4|36673.4|36695|36675|36673.7|36653.7|494
1722499800000|2024-08-01 08:10:00|36693.6|36673.6|36730.9|36710.9|36739.3|36719.3|36693.6|36673.6|519
1722500100000|2024-08-01 08:15:00|36731|36711|36725.4|36705.4|36742|36722|36723.4|36703.4|426
1722500400000|2024-08-01 08:20:00|36724.8|36704.8|36726.6|36706.6|36731.9|36711.9|36713.8|36693.8|487
1722500700000|2024-08-01 08:25:00|36726.4|36706.4|36723.7|36703.7|36734.9|36714.9|36717.5|36697.5|421
1722501000000|2024-08-01 08:30:00|36723.6|36703.6|36712.9|36692.9|36725|36705|36710.2|36690.2|322
1722501300000|2024-08-01 08:35:00|36713.3|36693.3|36724.5|36704.5|36726.7|36706.7|36702.3|36682.3|377
1722501600000|2024-08-01 08:40:00|36724.4|36704.4|36716.6|36696.6|36724.5|36704.5|36709.3|36689.3|342
1722501900000|2024-08-01 08:45:00|36716.7|36696.7|36716.8|36696.8|36719|36699|36703.9|36683.9|364
1722502200000|2024-08-01 08:50:00|36717.1|36697.1|36730|36710|36730.8|36710.8|36716.8|36696.8|357
1722502500000|2024-08-01 08:55:00|36730.1|36710.1|36714.8|36694.8|36736|36716|36713.7|36693.7|346
1722502800000|2024-08-01 09:00:00|36715.5|36695.5|36747.3|36727.3|36747.5|36727.5|36715.5|36688|406
1722503100000|2024-08-01 09:05:00|36747.1|36727.1|36750|36730|36758.2|36738.2|36745|36725|278
1722503400000|2024-08-01 09:10:00|36749.8|36729.8|36710.1|36690.1|36750.6|36730.6|36710.1|36690.1|302
1722503700000|2024-08-01 09:15:00|36710.2|36690.2|36713.1|36693.1|36713.6|36693.6|36681.9|36661.9|341
1722504000000|2024-08-01 09:20:00|36712.1|36692.1|36712.4|36692.4|36718.6|36698.6|36707.4|36687.4|227
1722504300000|2024-08-01 09:25:00|36712.3|36692.3|36695.8|36675.8|36718.7|36698.7|36694.2|36674.2|320
1722504600000|2024-08-01 09:30:00|36695.9|36675.9|36720.7|36700.7|36720.9|36700.9|36689.2|36669.2|275
1722504900000|2024-08-01 09:35:00|36720.9|36700.9|36671.8|36651.8|36721.6|36701.6|36670.7|36650.7|269
1722505200000|2024-08-01 09:40:00|36671.9|36651.9|36663.8|36643.8|36673.5|36653.5|36655.5|36635.5|372
1722505500000|2024-08-01 09:45:00|36664.2|36644.2|36677.6|36657.6|36685.1|36665.1|36660.6|36640.6|277
1722505800000|2024-08-01 09:50:00|36677.9|36657.9|36695.2|36675.2|36703.3|36683.3|36663|36643|347
1722506100000|2024-08-01 09:55:00|36695.6|36675.6|36728.2|36708.2|36730.5|36710.5|36695.6|36675.6|379
1722506400000|2024-08-01 10:00:00|36726.6|36706.6|36718|36698|36728.4|36708.4|36718|36698|272
1722506700000|2024-08-01 10:05:00|36717.5|36697.5|36727.5|36707.5|36731|36711|36716.1|36696.1|268
1722507000000|2024-08-01 10:10:00|36727.4|36707.4|36715.6|36695.6|36727.6|36707.6|36710.4|36690.4|269
1722507300000|2024-08-01 10:15:00|36715.9|36695.9|36711.9|36691.9|36727.4|36707.4|36707.4|36687.4|256
1722507600000|2024-08-01 10:20:00|36712.2|36692.2|36706.1|36686.1|36715.9|36695.9|36706.1|36686.1|309
1722507900000|2024-08-01 10:25:00|36705.9|36685.9|36703|36683|36706.9|36686.9|36693.3|36673.3|203
1722508200000|2024-08-01 10:30:00|36703.1|36683.1|36700.2|36680.2|36706.9|36686.9|36699.2|36679.2|166
1722508500000|2024-08-01 10:35:00|36699.9|36679.9|36695.8|36675.8|36701.2|36681.2|36695.8|36675.8|110
1722508800000|2024-08-01 10:40:00|36697|36677|36703.6|36683.6|36704.5|36684.5|36695.3|36675.3|162
1722509100000|2024-08-01 10:45:00|36703.4|36683.4|36730.5|36710.5|36731.8|36711.8|36703.1|36683.1|240
1722509400000|2024-08-01 10:50:00|36730.7|36710.7|36742.7|36722.7|36745.4|36725.4|36727.7|36707.7|277
1722509700000|2024-08-01 10:55:00|36743.3|36723.3|36743.8|36693.8|36745.8|36725.8|36721.4|36691|308
1722510000000|2024-08-01 11:00:00|36744.2|36694.2|36716.7|36696.7|36757.1|36725.5|36712.3|36692.3|513
1722510300000|2024-08-01 11:05:00|36716.5|36696.5|36676.4|36656.4|36720.3|36700.3|36674.3|36654.3|409
1722510600000|2024-08-01 11:10:00|36676.3|36656.3|36657|36637|36679.8|36659.8|36656.8|36636.8|337
1722510900000|2024-08-01 11:15:00|36657.2|36637.2|36674.4|36654.4|36674.4|36654.4|36650.1|36630.1|322
1722511200000|2024-08-01 11:20:00|36674.6|36654.6|36663.7|36643.7|36682.7|36662.7|36660.9|36640.9|351
1722511500000|2024-08-01 11:25:00|36663.6|36643.6|36664.8|36644.8|36670.3|36650.3|36659.5|36639.5|316
1722511800000|2024-08-01 11:30:00|36664.6|36644.6|36674.8|36654.8|36674.9|36654.9|36660.7|36640.7|331
1722512100000|2024-08-01 11:35:00|36674.7|36654.7|36685.4|36665.4|36686.1|36666.1|36658|36638|447
1722512400000|2024-08-01 11:40:00|36685.3|36665.3|36665.1|36645.1|36695.6|36675.6|36664.5|36644.5|380
1722512700000|2024-08-01 11:45:00|36665.6|36645.6|36687.7|36667.7|36687.9|36667.9|36660.4|36640.4|283
1722513000000|2024-08-01 11:50:00|36687.9|36667.9|36662|36642|36688.8|36668.8|36658.6|36638.6|366
1722513300000|2024-08-01 11:55:00|36661.8|36641.8|36651.9|36631.9|36663.2|36643.2|36641.3|36621.3|552
1722513600000|2024-08-01 12:00:00|36651.7|36631.7|36666|36646|36677.5|36657.5|36648.3|36628.3|619
1722513900000|2024-08-01 12:05:00|36665.6|36645.6|36672.1|36652.1|36688.2|36668.2|36660.6|36640.6|478
1722514200000|2024-08-01 12:10:00|36672.3|36652.3|36692|36672|36707.8|36687.8|36672.3|36652.3|449
1722514500000|2024-08-01 12:15:00|36691.9|36671.9|36695.8|36675.8|36696.3|36676.3|36675.2|36655.2|432
1722514800000|2024-08-01 12:20:00|36694.8|36674.8|36690.7|36670.7|36713|36693|36689.7|36669.7|446
1722515100000|2024-08-01 12:25:00|36691|36671|36717.2|36663.5|36720.9|36685.5|36689.9|36663.3|333
1722515400000|2024-08-01 12:30:00|36705.8|36663.8|36638.9|36618.9|36710.1|36663.8|36615.2|36584.2|767
1722515700000|2024-08-01 12:35:00|36639|36619|36665.2|36645.2|36669.6|36649.6|36628.7|36608.7|557
1722516000000|2024-08-01 12:40:00|36665.8|36645.8|36675.1|36655.1|36675.4|36655.4|36655.1|36635.1|494
1722516300000|2024-08-01 12:45:00|36675.3|36655.3|36665.1|36645.1|36677.9|36657.9|36658|36638|451
1722516600000|2024-08-01 12:50:00|36665|36645|36638.2|36618.2|36674|36654|36638.2|36618.2|363
1722516900000|2024-08-01 12:55:00|36633.8|36613.8|36658.9|36638.9|36664.7|36644.7|36633|36613|418
1722517200000|2024-08-01 13:00:00|36659.5|36639.5|36674.2|36654.2|36677.8|36657.8|36659.5|36639.5|469
1722517500000|2024-08-01 13:05:00|36673.4|36653.4|36700.4|36680.4|36700.6|36680.6|36670.9|36650.9|469
1722517800000|2024-08-01 13:10:00|36700.3|36680.3|36675.4|36655.4|36701.8|36681.8|36666.8|36646.8|417
1722518100000|2024-08-01 13:15:00|36675.5|36655.5|36670.6|36650.6|36681.5|36661.5|36668.2|36648.2|482
1722518400000|2024-08-01 13:20:00|36670.8|36650.8|36662.3|36642.3|36676.8|36656.8|36658.9|36638.9|434
1722518700000|2024-08-01 13:25:00|36662.2|36642.2|36662.3|36642.3|36666.8|36646.8|36649.1|36629.1|354
1722519000000|2024-08-01 13:30:00|36662.2|36642.2|36645.6|36625.6|36662.8|36642.8|36645.5|36625.5|368
1722519300000|2024-08-01 13:35:00|36645.3|36625.3|36635.1|36615.1|36650.5|36630.5|36635.1|36615.1|361
1722519600000|2024-08-01 13:40:00|36635.2|36615.2|36652.1|36585.5|36652.6|36616.6|36622|36583.9|298
1722519900000|2024-08-01 13:45:00|36652.3|36585.7|36602.6|36582.6|36652.3|36610.8|36591.1|36571.1|442
1722520200000|2024-08-01 13:50:00|36603.6|36583.6|36605.8|36585.8|36611.2|36591.2|36599.3|36579.3|399
1722520500000|2024-08-01 13:55:00|36605.7|36585.7|36642.4|36558|36642.4|36597.6|36594.1|36558|574
1722520800000|2024-08-01 14:00:00|36620.3|36544.7|36556.7|36536.7|36621.3|36566.7|36553.7|36495.3|743
1722521100000|2024-08-01 14:05:00|36556.3|36536.3|36592.9|36572.9|36594.2|36574.2|36551.5|36531.5|633
1722521400000|2024-08-01 14:10:00|36593.3|36573.3|36595.3|36575.3|36614.3|36594.3|36570.6|36550.6|679
1722521700000|2024-08-01 14:15:00|36594.9|36574.9|36659.3|36639.3|36666.1|36646.1|36594.9|36574.9|606
1722522000000|2024-08-01 14:20:00|36659.2|36639.2|36678|36658|36679.7|36659.7|36643|36623|579
1722522300000|2024-08-01 14:25:00|36677.8|36657.8|36666.9|36646.9|36683.5|36663.5|36659.8|36639.8|591
1722522600000|2024-08-01 14:30:00|36666.1|36646.1|36664.7|36644.7|36667.7|36647.7|36653.6|36633.6|519
1722522900000|2024-08-01 14:35:00|36664.9|36644.9|36658.4|36638.4|36672.4|36652.4|36652.9|36632.9|493
1722523200000|2024-08-01 14:40:00|36658.5|36638.5|36691.3|36671.3|36693.2|36673.2|36657.7|36637.7|504
1722523500000|2024-08-01 14:45:00|36691.4|36671.4|36715.3|36695.3|36725.7|36705.7|36683.4|36663.4|567
1722523800000|2024-08-01 14:50:00|36715.9|36695.9|36719.2|36699.2|36727|36707|36700.5|36680.5|603
1722524100000|2024-08-01 14:55:00|36719.3|36699.3|36713.8|36693.8|36722.1|36702.1|36691.8|36671.8|633
1722524400000|2024-08-01 15:00:00|36716.2|36696.2|36741.5|36721.5|36742.4|36722.4|36716|36696|559
1722524700000|2024-08-01 15:05:00|36742.1|36722.1|36765.3|36745.3|36770.3|36750.3|36730.7|36710.7|518
1722525000000|2024-08-01 15:10:00|36764|36744|36737.3|36717.3|36766.4|36746.4|36727.1|36707.1|501
1722525300000|2024-08-01 15:15:00|36737.1|36717.1|36732.3|36712.3|36737.5|36717.5|36723.7|36703.7|509
1722525600000|2024-08-01 15:20:00|36731.2|36711.2|36749.1|36729.1|36756|36736|36727.9|36707.9|488
1722525900000|2024-08-01 15:25:00|36748.9|36728.9|36748.8|36728.8|36751|36731|36735.3|36715.3|412
1722526200000|2024-08-01 15:30:00|36748.6|36728.6|36735.4|36715.4|36755.3|36732.3|36734.7|36701.6|696
1722526500000|2024-08-01 15:35:00|36735.1|36715.1|36743.8|36723.8|36746.3|36726.3|36735.1|36715.1|528
1722526800000|2024-08-01 15:40:00|36744.1|36724.1|36744.1|36724.1|36751|36731|36743.8|36723.8|381
1722527100000|2024-08-01 15:45:00|36744.5|36724.5|36737.4|36717.4|36750.9|36730.9|36736.1|36716.1|366
1722527400000|2024-08-01 15:50:00|36737.2|36717.2|36732.4|36712.4|36737.4|36717.4|36722.7|36702.7|589
1722527700000|2024-08-01 15:55:00|36732.7|36712.7|36734.3|36714.3|36734.4|36714.4|36726.6|36706.6|527
1722528000000|2024-08-01 16:00:00|36735|36715|36748.3|36698.3|36753.8|36731|36730.5|36698.2|502
1722528300000|2024-08-01 16:05:00|36748.2|36698.2|36721.1|36701.1|36748.3|36708.1|36717.9|36682.9|635
1722528600000|2024-08-01 16:10:00|36721.3|36701.3|36721.7|36701.7|36730.5|36710.5|36720.2|36700.2|515
1722528900000|2024-08-01 16:15:00|36721.8|36701.8|36714.4|36694.4|36723.9|36703.9|36709.2|36689.2|645
1722529200000|2024-08-01 16:20:00|36714|36694|36751|36701|36752.4|36717.3|36710.8|36690.8|503
1722529500000|2024-08-01 16:25:00|36751.2|36701.2|36734.6|36714.6|36756.6|36722.3|36731.3|36699|460
1722529800000|2024-08-01 16:30:00|36735.4|36715.4|36741.7|36721.7|36743.2|36723.2|36735.4|36715.4|299
1722530100000|2024-08-01 16:35:00|36741.9|36721.9|36764.6|36714.6|36764.6|36723.1|36736.5|36705.2|374
1722530400000|2024-08-01 16:40:00|36764.7|36714.7|36760.2|36740.2|36770.2|36740.2|36751.5|36711.4|397
1722530700000|2024-08-01 16:45:00|36760|36740|36760.5|36740.5|36762.1|36742.1|36753.7|36733.7|483
1722531000000|2024-08-01 16:50:00|36760|36740|36758.7|36738.7|36771|36751|36757.9|36737.9|370
1722531300000|2024-08-01 16:55:00|36758.8|36738.8|36744.2|36724.2|36761.9|36741.9|36744.2|36724.2|394
1722531600000|2024-08-01 17:00:00|36743.8|36723.8|36743.4|36723.4|36750.7|36730.7|36736|36716|620
1722531900000|2024-08-01 17:05:00|36743.3|36723.3|36744.5|36724.5|36763|36728.6|36741.9|36707.6|500
1722532200000|2024-08-01 17:10:00|36744.1|36724.1|36761.7|36711.7|36763.2|36726.4|36741|36703.9|564
1722532500000|2024-08-01 17:15:00|36761.3|36711.3|36756|36706|36765.1|36715.1|36751.4|36701.4|666
1722532800000|2024-08-01 17:20:00|36756.2|36706.2|36759.8|36709.8|36761.8|36711.8|36750.1|36700.1|563
1722533100000|2024-08-01 17:25:00|36759.3|36709.3|36758.8|36708.8|36763.3|36713.3|36750.1|36700.1|542
1722533400000|2024-08-01 17:30:00|36758.6|36708.6|36758.8|36708.8|36765.8|36715.8|36756|36706|483
1722533700000|2024-08-01 17:35:00|36758.7|36708.7|36745.8|36725.8|36759.7|36727.1|36736.8|36701.9|493
1722534000000|2024-08-01 17:40:00|36745.9|36725.9|36745|36725|36763.9|36728|36741.2|36706.2|493
1722534300000|2024-08-01 17:45:00|36745.6|36725.6|36742.8|36722.8|36745.6|36725.6|36738.9|36718.9|337
1722534600000|2024-08-01 17:50:00|36742.9|36722.9|36748.5|36698.5|36750.2|36724.4|36730.6|36695.8|274
1722534900000|2024-08-01 17:55:00|36748.8|36698.8|36751.4|36701.4|36752.3|36702.3|36743.6|36693.6|401
1722535200000|2024-08-01 18:00:00|36751.1|36701.1|36740.4|36690.4|36751.1|36701.1|36730.7|36680.7|408
1722535500000|2024-08-01 18:05:00|36740.3|36690.3|36741.7|36691.7|36742.2|36692.2|36731.5|36681.5|314
1722535800000|2024-08-01 18:10:00|36741.5|36691.5|36755.9|36705.9|36759.4|36709.4|36741.2|36691.2|532
1722536100000|2024-08-01 18:15:00|36755.5|36705.5|36762.3|36712.3|36764.1|36714.1|36753.7|36703.7|729
1722536400000|2024-08-01 18:20:00|36762.1|36712.1|36757.7|36707.7|36762.5|36712.5|36753.8|36703.8|346
1722536700000|2024-08-01 18:25:00|36756.6|36706.6|36760.1|36710.1|36767.6|36717.6|36754.7|36704.7|656
1722537000000|2024-08-01 18:30:00|36759.8|36709.8|36763|36713|36765.6|36715.6|36759.8|36709.8|285
1722537300000|2024-08-01 18:35:00|36762.8|36712.8|36753.5|36703.5|36762.9|36712.9|36753.5|36703.5|231
1722537600000|2024-08-01 18:40:00|36753.3|36703.3|36760.7|36710.7|36763.2|36713.2|36751|36701|236
1722537900000|2024-08-01 18:45:00|36761|36711|36765.6|36715.6|36765.6|36715.6|36760.3|36710.3|174
1722538200000|2024-08-01 18:50:00|36765.7|36715.7|36767.2|36717.2|36771.1|36721.1|36762.1|36712.1|221
1722538500000|2024-08-01 18:55:00|36767.3|36717.3|36778.9|36728.9|36778.9|36728.9|36758.8|36708.8|257
1722538800000|2024-08-01 19:00:00|36779|36729|36772.9|36722.9|36779.8|36748.7|36762|36719.4|201
1722539100000|2024-08-01 19:05:00|36773.1|36723.1|36765.3|36715.3|36774.1|36724.1|36765.3|36715.3|246
1722539400000|2024-08-01 19:10:00|36765.4|36715.4|36764.5|36714.5|36767.1|36717.1|36760.4|36710.4|292
1722539700000|2024-08-01 19:15:00|36764.6|36714.6|36764|36714|36769.4|36734.3|36751.3|36713.6|228
1722540000000|2024-08-01 19:20:00|36763.7|36713.7|36758.9|36708.9|36764.6|36714.6|36758.7|36708.7|294
1722540300000|2024-08-01 19:25:00|36759.1|36709.1|36751|36701|36759.1|36709.1|36750.3|36700.3|275
1722540600000|2024-08-01 19:30:00|36750.9|36700.9|36745.5|36695.5|36750.9|36711.4|36730.2|36694.2|224
1722540900000|2024-08-01 19:35:00|36745.3|36695.3|36739.3|36689.3|36746.8|36696.8|36738.3|36688.3|177
1722541200000|2024-08-01 19:40:00|36739.4|36689.4|36748.8|36698.8|36749.1|36699.1|36739.2|36689.2|214
1722541500000|2024-08-01 19:45:00|36747.5|36697.5|36739.5|36689.5|36747.5|36697.5|36735|36685|338
1722541800000|2024-08-01 19:50:00|36739.7|36689.7|36748|36698|36750.9|36700.9|36731.7|36681.7|389
1722542100000|2024-08-01 19:55:00|36747.9|36697.9|36749|36699|36753.5|36703.5|36745.1|36695.1|473
1722542400000|2024-08-01 20:00:00|36747.3|36697.3|36754|36704|36759.3|36709.3|36745.5|36695.5|431
1722542700000|2024-08-01 20:05:00|36753|36703|36760.1|36710.1|36762.4|36712.4|36751.1|36701.1|259
1722543000000|2024-08-01 20:10:00|36759.6|36709.6|36759.2|36709.2|36762.3|36712.3|36756.3|36706.3|164
1722543300000|2024-08-01 20:15:00|36759|36709|36754.2|36704.2|36759.2|36709.2|36750.7|36700.7|128
1722543600000|2024-08-01 20:20:00|36754.4|36704.4|36758.3|36708.3|36758.4|36708.4|36754.2|36704.2|79
1722543900000|2024-08-01 20:25:00|36758.2|36708.2|36758|36708|36758.6|36708.6|36757.2|36707.2|78
1722544200000|2024-08-01 20:30:00|36758.1|36708.1|36753.3|36703.3|36758.3|36708.3|36751.8|36701.8|149
1722544500000|2024-08-01 20:35:00|36753.4|36703.4|36754.2|36704.2|36755.2|36705.2|36750.7|36700.7|94
1722544800000|2024-08-01 20:40:00|36754.3|36704.3|36754.6|36702.9|36758.9|36707.7|36753.3|36699.2|173
1722545100000|2024-08-01 20:45:00|36754.5|36703.4|36761.1|36693.9|36769.7|36704.1|36752.3|36689.4|223
1722545400000|2024-08-01 20:50:00|36759.7|36689.9|36757.3|36686.3|36761.1|36692.5|36755.4|36684.5|259
1722545700000|2024-08-01 20:55:00|36757.9|36686.1|36763.1|36669.6|36763.5|36686.1|36747.7|36668.8|181
1722546000000|2024-08-01 21:00:00|36769|36660.2|36765.3|36645.3|36779.2|36660.2|36765.3|36645.3|24
1722546300000|2024-08-01 21:05:00|36772|36652|36767.3|36647.3|36772|36652|36759.5|36639.5|157
1722546600000|2024-08-01 21:10:00|36767.4|36647.4|36766.1|36646.1|36768.4|36648.4|36756.5|36636.5|89
1722546900000|2024-08-01 21:15:00|36766.4|36646.4|36766.6|36646.6|36767.2|36647.2|36760.8|36640.8|80
1722547200000|2024-08-01 21:20:00|36767.2|36647.2|36767.5|36647.5|36767.8|36647.8|36759.1|36639.1|121
1722547500000|2024-08-01 21:25:00|36767.3|36647.3|36766.7|36646.7|36768.9|36648.9|36761.7|36641.7|95
1722547800000|2024-08-01 21:30:00|36766.6|36646.6|36769.3|36649.3|36771.4|36651.4|36762.8|36642.8|118
1722548100000|2024-08-01 21:35:00|36769.5|36649.5|36768.5|36648.5|36769.5|36649.5|36767|36647|101
1722548400000|2024-08-01 21:40:00|36768.4|36648.4|36768.8|36652.8|36771|36653.1|36763.7|36643.7|146
1722548700000|2024-08-01 21:45:00|36769.1|36653.1|36769.1|36649.1|36769.8|36653.1|36761.9|36641.9|117
1722549000000|2024-08-01 21:50:00|36769.3|36649.3|36770.2|36650.2|36779.5|36659.5|36760.6|36640.6|78
1722549300000|2024-08-01 21:55:00|36769.9|36649.9|36750.1|36668.4|36770.8|36669.2|36750|36648.9|85
1722549600000|2024-08-01 22:00:00|36759.2|36661|36767.9|36647.9|36772.8|36672.5|36749|36640.2|284
1722549900000|2024-08-01 22:05:00|36768.1|36648.1|36751.7|36666.3|36772.4|36666.3|36744.9|36643.7|181
1722550200000|2024-08-01 22:10:00|36751.3|36666.4|36773.3|36653.3|36773.3|36669.6|36748.7|36647.1|163
1722550500000|2024-08-01 22:15:00|36773.4|36653.4|36775.6|36658.1|36775.6|36676.5|36746.1|36650.8|150
1722550800000|2024-08-01 22:20:00|36749.5|36679|36778.2|36660|36778.2|36681.7|36749.5|36649.6|167
1722551100000|2024-08-01 22:25:00|36778|36659.8|36772.7|36655.1|36778|36680.7|36746.7|36653.8|120
1722551400000|2024-08-01 22:30:00|36772.9|36655.3|36750.2|36678.8|36776.2|36679.1|36746.1|36653.8|154
1722551700000|2024-08-01 22:35:00|36749.9|36679|36759.9|36670.1|36778.8|36681.7|36749.9|36657.4|137
1722552000000|2024-08-01 22:40:00|36760.2|36670.3|36767.9|36677.8|36768.1|36686.9|36752.3|36670.1|77
1722552300000|2024-08-01 22:45:00|36768.1|36676.2|36764.8|36667.6|36778.2|36680.1|36754.3|36650.8|257
1722552600000|2024-08-01 22:50:00|36764.5|36667.8|36772.1|36656.1|36775.3|36676|36754.2|36648.5|191
1722552900000|2024-08-01 22:55:00|36761.4|36655.9|36765.1|36669.7|36768.1|36677.1|36753.9|36646.5|178
1722553200000|2024-08-01 23:00:00|36764.9|36670.2|36750.1|36685.5|36764.9|36687|36749.6|36670.2|191
1722553500000|2024-08-01 23:05:00|36750|36687.1|36749.4|36686.1|36761.1|36687.2|36749.4|36668.5|176
1722553800000|2024-08-01 23:10:00|36753.5|36679.3|36760.2|36670.2|36769.1|36679.5|36747.1|36652.7|351
1722554100000|2024-08-01 23:15:00|36760.6|36671|36753.5|36682.9|36771.7|36687.6|36746.5|36657.9|268
1722554400000|2024-08-01 23:20:00|36773.8|36667.4|36746.6|36668.3|36774.3|36685.4|36744.3|36650|164
1722554700000|2024-08-01 23:25:00|36746.3|36668.1|36750.3|36676|36765.2|36683.4|36746.2|36658.1|366
1722555000000|2024-08-01 23:30:00|36748.5|36673.3|36749.1|36673|36753.4|36678.8|36748.1|36665.5|801
1722555300000|2024-08-01 23:35:00|36750.9|36671.2|36744|36671.2|36754.5|36682.1|36742.2|36663.3|617
1722555600000|2024-08-01 23:40:00|36744.2|36669.6|36745.7|36671|36748.8|36679.2|36742.4|36663.2|296
1722555900000|2024-08-01 23:45:00|36745.8|36672.4|36752.2|36673.5|36759.3|36683.3|36742.6|36662.1|410
1722556200000|2024-08-01 23:50:00|36755.4|36675.3|36755.9|36697.6|36767|36697.8|36743.3|36670.6|836
1722556500000|2024-08-01 23:55:00|36756.7|36698.7|36757.6|36702.6|36761.7|36703.1|36750.4|36687.3|810
1722556800000|2024-08-02 00:00:00|36759.3|36699.8|36768.8|36714.4|36775.2|36715.9|36757.4|36695.5|757
1722557100000|2024-08-02 00:05:00|36769.2|36715|36766.5|36712|36778.8|36719.6|36762.6|36702.4|633
1722557400000|2024-08-02 00:10:00|36766.3|36712.1|36762.8|36711.1|36770.3|36714.6|36760.4|36701.8|565
1722557700000|2024-08-02 00:15:00|36763.8|36712.8|36765.8|36714.1|36769|36715.6|36757.4|36704.5|504
1722558000000|2024-08-02 00:20:00|36765.7|36713.8|36760.8|36707.8|36767.4|36715|36760|36705.5|545
1722558300000|2024-08-02 00:25:00|36761.7|36708.7|36745.6|36693.5|36768|36715.1|36744.1|36687.5|520
1722558600000|2024-08-02 00:30:00|36745.8|36693.9|36743.3|36691.4|36754.1|36699.4|36741|36685|545
1722558900000|2024-08-02 00:35:00|36742.2|36691.6|36743.2|36693.2|36750.5|36695.3|36737.4|36679.6|635
1722559200000|2024-08-02 00:40:00|36745.2|36695.2|36745.9|36691.3|36750.6|36696.2|36740.3|36682.4|557
1722559500000|2024-08-02 00:45:00|36747.1|36690.9|36741|36687.2|36750|36694.4|36734.6|36678.3|570
1722559800000|2024-08-02 00:50:00|36740.1|36686.8|36739.2|36685.8|36745.6|36693.9|36732.5|36677.3|577
1722560100000|2024-08-02 00:55:00|36735.1|36686.1|36740|36690|36743.4|36691.6|36733.2|36679.5|453
1722560400000|2024-08-02 01:00:00|36739.4|36689.4|36741.7|36685.5|36751.3|36695.2|36736.3|36680.8|551
1722560700000|2024-08-02 01:05:00|36741.5|36685.7|36738.2|36687|36747.7|36694.1|36733.3|36678.5|598
1722561000000|2024-08-02 01:10:00|36737.8|36687.8|36741.4|36682|36742.8|36691.4|36734.4|36679.8|536
1722561300000|2024-08-02 01:15:00|36741.7|36682.6|36739.9|36689.9|36748|36693.9|36732.2|36678.2|570
1722561600000|2024-08-02 01:20:00|36739.4|36689.4|36747.4|36692.2|36750.5|36697.7|36738.4|36685.9|556
1722561900000|2024-08-02 01:25:00|36746.8|36691.6|36741.3|36691.1|36750.1|36697.5|36740.1|36684.5|517
1722562200000|2024-08-02 01:30:00|36740.5|36690|36746.7|36692.4|36752.8|36697.3|36739|36686.2|552
1722562500000|2024-08-02 01:35:00|36746.4|36692.6|36737.4|36686.4|36749.9|36697.5|36736.4|36684.2|530
1722562800000|2024-08-02 01:40:00|36738|36687|36733.6|36683.6|36741.5|36689.3|36732.1|36680.3|552
1722563100000|2024-08-02 01:45:00|36733.8|36683.8|36737.3|36683.7|36739.6|36686.9|36725.8|36671.7|550
1722563400000|2024-08-02 01:50:00|36739.3|36685.8|36734.9|36684.9|36744.6|36692.1|36732.5|36679.8|539
1722563700000|2024-08-02 01:55:00|36734.7|36684.7|36739.7|36689.7|36741.9|36691.7|36733|36679.5|520
1722564000000|2024-08-02 02:00:00|36739.6|36689.6|36751.3|36701.3|36752.2|36702.2|36735|36685|509
1722564300000|2024-08-02 02:05:00|36750.7|36700.7|36745.5|36695.5|36754.8|36704.2|36743.9|36692.9|601
1722564600000|2024-08-02 02:10:00|36745.8|36695.8|36748.4|36698.1|36751.1|36701.1|36743.7|36692|528
1722564900000|2024-08-02 02:15:00|36748.6|36697.8|36749.5|36699.5|36752|36701.2|36741.5|36686.7|578
1722565200000|2024-08-02 02:20:00|36749.7|36699.7|36756.6|36706.6|36762.6|36712.4|36749.1|36698.8|535
1722565500000|2024-08-02 02:25:00|36756.2|36706.2|36752.1|36702.1|36761.5|36711.5|36749|36698.3|436
1722565800000|2024-08-02 02:30:00|36752|36702|36750.2|36700.2|36754.1|36704.1|36745.8|36694.5|458
1722566100000|2024-08-02 02:35:00|36750|36700|36748|36698|36750.9|36700.9|36744.2|36693.9|474
1722566400000|2024-08-02 02:40:00|36748.1|36698.1|36749.9|36699.4|36754.1|36704|36746.9|36696.8|420
1722566700000|2024-08-02 02:45:00|36750|36700|36752.3|36702.3|36754.1|36704.1|36747.9|36697.9|398
1722567000000|2024-08-02 02:50:00|36752.9|36702.9|36742.8|36688.9|36752.9|36702.9|36741.4|36686.6|439
1722567300000|2024-08-02 02:55:00|36742.5|36689.2|36739.8|36689.8|36746.9|36695.4|36734.9|36676.7|560
1722567600000|2024-08-02 03:00:00|36741|36691|36735.1|36684.2|36741|36691|36733.3|36680.8|505
1722567900000|2024-08-02 03:05:00|36734.8|36683.9|36733.6|36683.2|36739.5|36687.8|36732.7|36677.2|512
1722568200000|2024-08-02 03:10:00|36733.8|36683.3|36731.5|36679.1|36739.2|36688.8|36728.9|36676.9|519
1722568500000|2024-08-02 03:15:00|36730.7|36678.1|36733.5|36678.7|36736.5|36685.7|36728.1|36674.7|485
1722568800000|2024-08-02 03:20:00|36733|36679.3|36724.6|36674|36735.9|36683.4|36723.1|36669.2|538
1722569100000|2024-08-02 03:25:00|36725.9|36675.3|36730.3|36678.2|36733.6|36682.5|36725.8|36666.2|597
1722569400000|2024-08-02 03:30:00|36730.1|36677.9|36727.4|36675.7|36734.6|36683.4|36722.5|36671.7|518
1722569700000|2024-08-02 03:35:00|36728.5|36671.8|36731.6|36679.7|36735.5|36683.8|36722.9|36668.1|549
1722570000000|2024-08-02 03:40:00|36731.3|36680|36736.4|36684.9|36738.6|36688.6|36729.7|36677.3|487
1722570300000|2024-08-02 03:45:00|36735.8|36685.8|36732.1|36681.5|36741.4|36688.3|36731.5|36676|527
1722570600000|2024-08-02 03:50:00|36734.1|36681.1|36733.8|36681.9|36736.2|36686.2|36730|36675.6|489
1722570900000|2024-08-02 03:55:00|36733.6|36681.3|36732.7|36682.7|36735.7|36684.5|36729.3|36673.5|485
1722571200000|2024-08-02 04:00:00|36732.2|36682.2|36730.6|36677.2|36735.7|36683.8|36728.7|36676.9|479
1722571500000|2024-08-02 04:05:00|36731.3|36677.9|36730.1|36673.1|36734.7|36679.1|36724.7|36667.2|565
1722571800000|2024-08-02 04:10:00|36730.3|36672.9|36727.9|36675.3|36734.5|36681.5|36726.8|36670.1|680
1722572100000|2024-08-02 04:15:00|36727.6|36675.6|36719|36667.4|36730.4|36678.5|36716.2|36661.4|668
1722572400000|2024-08-02 04:20:00|36719.4|36670.4|36720.5|36663.5|36724.1|36671.4|36715.8|36658.7|726
1722572700000|2024-08-02 04:25:00|36720.1|36663|36717.3|36665.8|36723.1|36668.1|36715.5|36658.8|592
1722573000000|2024-08-02 04:30:00|36716.7|36665.5|36714.9|36663.5|36722.2|36670.8|36712.1|36659|321
1722573300000|2024-08-02 04:35:00|36716|36664.7|36720.8|36670.8|36724|36672.4|36713.3|36662.9|253
1722573600000|2024-08-02 04:40:00|36720.9|36670.9|36723.9|36672.2|36724.9|36674.4|36720.3|36669.8|335
1722573900000|2024-08-02 04:45:00|36722.6|36672.6|36722.1|36672.1|36723.8|36673.2|36721.2|36670.8|257
1722574200000|2024-08-02 04:50:00|36721.9|36671.9|36722.5|36671.8|36725.2|36674.7|36720.8|36670.8|264
1722574500000|2024-08-02 04:55:00|36723.1|36671.9|36719.8|36661|36724.6|36673.2|36715.5|36660.9|212
1722574800000|2024-08-02 05:00:00|36719.5|36660.7|36722.2|36667|36722.6|36668.2|36713.7|36658.7|330
1722575100000|2024-08-02 05:05:00|36721.9|36666.7|36714|36664|36721.9|36666.7|36711.5|36659.1|153
1722575400000|2024-08-02 05:10:00|36714.4|36664.4|36719.3|36666.3|36720|36668.5|36707.3|36652.5|275
1722575700000|2024-08-02 05:15:00|36719|36666.2|36712.1|36662.1|36719.8|36667.4|36707.8|36654.4|273
1722576000000|2024-08-02 05:20:00|36712|36662|36720.5|36668|36726.1|36671.9|36709.3|36653.9|315
1722576300000|2024-08-02 05:25:00|36721.3|36667.7|36713.1|36663.1|36723.3|36670.8|36710|36652|390
1722576600000|2024-08-02 05:30:00|36712.8|36662.8|36719.3|36658.2|36727|36672.1|36709|36649.1|420
1722576900000|2024-08-02 05:35:00|36719|36660.2|36719.6|36669.6|36727|36674.7|36709.3|36652|444
1722577200000|2024-08-02 05:40:00|36719.2|36669.2|36713.8|36651.7|36724|36670.2|36703.6|36647.7|426
1722577500000|2024-08-02 05:45:00|36715.1|36652|36703|36653|36716.1|36660.9|36695|36642|304
1722577800000|2024-08-02 05:50:00|36702.9|36652.9|36701.2|36639.6|36707.6|36653.3|36693.2|36636.9|236
1722578100000|2024-08-02 05:55:00|36703.3|36640.2|36660.4|36598.2|36703.6|36645.2|36654.4|36589.7|393
1722578400000|2024-08-02 06:00:00|36653.8|36599.8|36645.3|36625.3|36656.8|36627.3|36636.7|36586.7|467
1722578700000|2024-08-02 06:05:00|36645.2|36625.2|36638.5|36618.5|36666.9|36633.8|36638.5|36612.2|367
1722579000000|2024-08-02 06:10:00|36638.3|36618.3|36626.1|36606.1|36643.4|36623.4|36624.2|36604.2|387
1722579300000|2024-08-02 06:15:00|36625.9|36605.9|36637.7|36617.7|36640.1|36620.1|36621.1|36588.5|393
1722579600000|2024-08-02 06:20:00|36637.8|36617.8|36640.1|36620.1|36652.9|36632.9|36636|36616|350
1722579900000|2024-08-02 06:25:00|36640|36620|36647.3|36597.3|36660.5|36629|36634.9|36594|431
1722580200000|2024-08-02 06:30:00|36647.2|36597.2|36664.1|36614.1|36664.1|36626.5|36638|36588|717
1722580500000|2024-08-02 06:35:00|36670.1|36620.1|36663.2|36643.2|36679.2|36647.1|36642.5|36618.2|528
1722580800000|2024-08-02 06:40:00|36663.1|36643.1|36682.9|36632.9|36687.1|36661.7|36660.2|36632.9|472
1722581100000|2024-08-02 06:45:00|36682|36632|36709.4|36689.4|36730.4|36693.1|36670.2|36630.5|464
1722581400000|2024-08-02 06:50:00|36709.5|36689.5|36729.6|36709.6|36749.5|36729.5|36709.4|36689.4|539
1722581700000|2024-08-02 06:55:00|36729.3|36709.3|36728|36678|36737.9|36717.9|36718.2|36678|488
1722582000000|2024-08-02 07:00:00|36728.1|36678.1|36777|36757|36777|36757|36720.7|36678.1|586
1722582300000|2024-08-02 07:05:00|36777.9|36757.9|36776.5|36756.5|36784|36764|36751.2|36731.2|534
1722582600000|2024-08-02 07:10:00|36776.3|36756.3|36763.4|36743.4|36785.3|36765.3|36760.7|36740.7|475
1722582900000|2024-08-02 07:15:00|36763.3|36743.3|36778.7|36758.7|36793.9|36773.9|36763.3|36743.3|495
1722583200000|2024-08-02 07:20:00|36778.9|36758.9|36760.4|36740.4|36780|36760|36753.6|36733.6|569
1722583500000|2024-08-02 07:25:00|36759.7|36739.7|36751.4|36701.4|36771.7|36751.7|36731|36700.6|533
1722583800000|2024-08-02 07:30:00|36749.5|36699.5|36758|36738|36774.8|36739.3|36735.7|36685.7|509
1722584100000|2024-08-02 07:35:00|36755.8|36735.8|36781.2|36731.2|36812.7|36779.1|36755.8|36722.6|473
1722584400000|2024-08-02 07:40:00|36780.3|36730.3|36758.8|36738.8|36780.9|36744.1|36753.3|36711.2|433
1722584700000|2024-08-02 07:45:00|36759|36739|36756.6|36736.6|36770.6|36750.6|36749.9|36729.9|412
1722585000000|2024-08-02 07:50:00|36756.2|36736.2|36750.1|36730.1|36757.3|36737.3|36738.1|36718.1|417
1722585300000|2024-08-02 07:55:00|36750.4|36730.4|36728.4|36708.4|36754.9|36734.9|36727.6|36707.6|415
1722585600000|2024-08-02 08:00:00|36728.2|36708.2|36727.8|36707.8|36749.7|36716|36715.2|36685.3|496
1722585900000|2024-08-02 08:05:00|36727.9|36707.9|36712.6|36692.6|36728.5|36708.5|36704.6|36684.6|384
1722586200000|2024-08-02 08:10:00|36713.3|36693.3|36710.5|36690.5|36737.2|36717.2|36709.7|36689.7|323
1722586500000|2024-08-02 08:15:00|36711.9|36691.9|36726.8|36706.8|36727.3|36707.3|36696.6|36676.6|375
1722586800000|2024-08-02 08:20:00|36726.9|36706.9|36699.8|36679.8|36728.6|36708.6|36699.5|36679.5|316
1722587100000|2024-08-02 08:25:00|36701.2|36681.2|36707.3|36687.3|36707.9|36687.9|36691.3|36671.3|386
1722587400000|2024-08-02 08:30:00|36707.4|36687.4|36695.1|36675.1|36712.1|36692.1|36686.6|36666.6|396
1722587700000|2024-08-02 08:35:00|36695.6|36675.6|36717.5|36697.5|36717.5|36697.5|36693.2|36673.2|322
1722588000000|2024-08-02 08:40:00|36717.7|36697.7|36716.4|36696.4|36720.7|36700.7|36710.8|36690.8|345
1722588300000|2024-08-02 08:45:00|36716.8|36696.8|36702.1|36682.1|36717.6|36697.6|36700.6|36680.6|316
1722588600000|2024-08-02 08:50:00|36702|36682|36709.7|36689.7|36713.5|36693.5|36696.2|36676.2|300
1722588900000|2024-08-02 08:55:00|36709.8|36689.8|36706.4|36686.4|36712.5|36692.5|36702.5|36682.5|436
1722589200000|2024-08-02 09:00:00|36705.9|36685.9|36697|36677|36705.9|36685.9|36685.6|36665.6|340
1722589500000|2024-08-02 09:05:00|36696.4|36676.4|36692.6|36672.6|36700.3|36680.3|36687.7|36667.7|284
1722589800000|2024-08-02 09:10:00|36692.5|36672.5|36688.9|36668.9|36700.9|36680.9|36685.7|36665.7|301
1722590100000|2024-08-02 09:15:00|36689.3|36669.3|36678.3|36658.3|36690|36670|36677.3|36657.3|398
1722590400000|2024-08-02 09:20:00|36678.1|36658.1|36676.8|36656.8|36683.7|36663.7|36673.7|36653.7|344
1722590700000|2024-08-02 09:25:00|36676.6|36656.6|36677.4|36657.4|36681.1|36661.1|36666.9|36646.9|299
1722591000000|2024-08-02 09:30:00|36678.4|36658.4|36680.4|36660.4|36689|36669|36675.2|36655.2|347
1722591300000|2024-08-02 09:35:00|36680.3|36660.3|36642.8|36622.8|36680.6|36660.6|36642.8|36622.8|305
1722591600000|2024-08-02 09:40:00|36643|36623|36669.4|36649.4|36669.4|36649.4|36641.6|36621.6|252
1722591900000|2024-08-02 09:45:00|36669.3|36649.3|36678.8|36658.8|36683.5|36663.5|36666.1|36646.1|298
1722592200000|2024-08-02 09:50:00|36678.9|36658.9|36676.2|36656.2|36685|36665|36671.8|36651.8|266
1722592500000|2024-08-02 09:55:00|36676.1|36656.1|36641.8|36621.8|36677.1|36657.1|36639.6|36619.6|338
1722592800000|2024-08-02 10:00:00|36642.2|36622.2|36601.4|36581.4|36642.2|36622.2|36587.9|36554.1|415
1722593100000|2024-08-02 10:05:00|36601.7|36581.7|36636|36616|36645.9|36625.9|36601.4|36581.4|425
1722593400000|2024-08-02 10:10:00|36636.2|36616.2|36633|36613|36646.2|36626.2|36630|36610|271
1722593700000|2024-08-02 10:15:00|36633.1|36613.1|36638.6|36618.6|36639|36619|36623.7|36603.7|279
1722594000000|2024-08-02 10:20:00|36639|36619|36636|36616|36650.2|36630.2|36630.1|36610.1|252
1722594300000|2024-08-02 10:25:00|36635.6|36615.6|36654.1|36634.1|36655.1|36635.1|36623.6|36603.6|326
1722594600000|2024-08-02 10:30:00|36653.9|36633.9|36660.5|36640.5|36665.2|36645.2|36644.6|36624.6|331
1722594900000|2024-08-02 10:35:00|36660.4|36640.4|36646|36626|36668|36648|36637.7|36617.7|328
1722595200000|2024-08-02 10:40:00|36646.3|36626.3|36637.7|36617.7|36648.5|36628.5|36632.5|36612.5|269
1722595500000|2024-08-02 10:45:00|36637.6|36617.6|36670.5|36650.5|36684.8|36664.8|36636.9|36616.9|375
1722595800000|2024-08-02 10:50:00|36670.7|36650.7|36660.8|36640.8|36673.4|36653.4|36660.8|36640.8|290
1722596100000|2024-08-02 10:55:00|36661.2|36641.2|36668.2|36648.2|36669|36649|36656|36636|289
1722596400000|2024-08-02 11:00:00|36668|36648|36660.9|36640.9|36668.2|36648.2|36654.8|36634.8|355
1722596700000|2024-08-02 11:05:00|36661.5|36641.5|36664.3|36644.3|36676.6|36656.6|36656.3|36636.3|375
1722597000000|2024-08-02 11:10:00|36664.4|36644.4|36632.4|36612.4|36665.1|36645.1|36625.3|36605.3|396
1722597300000|2024-08-02 11:15:00|36632.5|36612.5|36661.7|36641.7|36672.8|36643.4|36632.2|36612.2|426
1722597600000|2024-08-02 11:20:00|36662.1|36642.1|36642.7|36622.7|36662.5|36642.5|36642.5|36622.5|358
1722597900000|2024-08-02 11:25:00|36643|36623|36634.2|36614.2|36650.3|36630.3|36633.3|36613.3|350
1722598200000|2024-08-02 11:30:00|36634.3|36614.3|36641.6|36621.6|36642.1|36622.1|36631.3|36611.3|314
1722598500000|2024-08-02 11:35:00|36641.7|36621.7|36645.3|36625.3|36647.7|36627.7|36641.1|36621.1|290
1722598800000|2024-08-02 11:40:00|36645.5|36625.5|36652.3|36632.3|36660.1|36640.1|36644.1|36624.1|389
1722599100000|2024-08-02 11:45:00|36652.1|36632.1|36651.1|36631.1|36665.1|36645.1|36646.2|36626.2|382
1722599400000|2024-08-02 11:50:00|36651.2|36631.2|36645.4|36625.4|36658.8|36638.8|36642.7|36622.7|375
1722599700000|2024-08-02 11:55:00|36645.1|36625.1|36652.7|36632.7|36665.2|36645.2|36641.4|36621.4|359
1722600000000|2024-08-02 12:00:00|36652.8|36632.8|36619.1|36599.1|36652.8|36632.8|36619.1|36599.1|460
1722600300000|2024-08-02 12:05:00|36619.3|36599.3|36627.7|36607.7|36633.2|36613.2|36614.2|36594.2|403
1722600600000|2024-08-02 12:10:00|36628.2|36608.2|36630.4|36610.4|36634|36614|36623|36603|354
1722600900000|2024-08-02 12:15:00|36630.3|36610.3|36623.1|36603.1|36635|36615|36617.2|36597.2|402
1722601200000|2024-08-02 12:20:00|36623.3|36603.3|36604.6|36584.6|36644|36624|36599.8|36579.8|448
1722601500000|2024-08-02 12:25:00|36604.8|36584.8|36657.6|36537.6|36658.2|36601.1|36604.8|36537.6|540
1722601800000|2024-08-02 12:30:00|36661.8|36541.8|36564.7|36514.7|36661.8|36541.8|36469.7|36416|1031
1722602100000|2024-08-02 12:35:00|36563.7|36513.7|36583.5|36563.5|36602.5|36579.1|36527|36507|946
1722602400000|2024-08-02 12:40:00|36583.6|36563.6|36513.2|36493.2|36583.6|36563.6|36511|36491|869
1722602700000|2024-08-02 12:45:00|36514.1|36494.1|36427.4|36407.4|36516.6|36496.6|36427.2|36407.2|819
1722603000000|2024-08-02 12:50:00|36426.3|36406.3|36404|36384|36450|36410.9|36399.7|36370|748
1722603300000|2024-08-02 12:55:00|36403.8|36383.8|36419|36399|36423.8|36403.8|36384.2|36364.2|751
1722603600000|2024-08-02 13:00:00|36419.3|36399.3|36436.5|36416.5|36463.8|36443.8|36419.3|36399.3|726
1722603900000|2024-08-02 13:05:00|36437.1|36417.1|36421.9|36401.9|36442.6|36422.6|36418.4|36398.4|685
1722604200000|2024-08-02 13:10:00|36421.6|36401.6|36416.9|36396.9|36433.2|36413.2|36414.2|36394.2|609
1722604500000|2024-08-02 13:15:00|36417.6|36397.6|36402.4|36382.4|36426.5|36406.5|36379.9|36359.9|727
1722604800000|2024-08-02 13:20:00|36403.1|36383.1|36414.2|36394.2|36443.2|36423.2|36403.1|36383.1|650
1722605100000|2024-08-02 13:25:00|36415.1|36395.1|36425.4|36405.4|36443.5|36423.5|36404.8|36384.8|673
1722605400000|2024-08-02 13:30:00|36426.2|36406.2|36436.3|36416.3|36440.8|36420.8|36414.6|36394.6|764
1722605700000|2024-08-02 13:35:00|36436.2|36416.2|36438.6|36418.6|36462.9|36442.9|36428.6|36408.6|605
1722606000000|2024-08-02 13:40:00|36439.7|36419.7|36413.8|36393.8|36442|36422|36403.5|36383.5|623
1722606300000|2024-08-02 13:45:00|36413.9|36393.9|36373.6|36353.6|36415.5|36395.5|36371.7|36351.7|585
1722606600000|2024-08-02 13:50:00|36374.1|36354.1|36379.7|36359.7|36382.1|36362.1|36363.9|36343.9|507
1722606900000|2024-08-02 13:55:00|36379.2|36359.2|36381.1|36331.1|36381.1|36360.4|36360.1|36325.3|646
1722607200000|2024-08-02 14:00:00|36381.9|36331.9|36361.2|36341.2|36386.1|36366.1|36353.9|36328.8|702
1722607500000|2024-08-02 14:05:00|36361.1|36341.1|36399|36379|36401|36381|36358.7|36338.7|626
1722607800000|2024-08-02 14:10:00|36399.3|36379.3|36399.2|36379.2|36426.4|36406.4|36387|36367|689
1722608100000|2024-08-02 14:15:00|36399.1|36379.1|36396.8|36376.8|36399.1|36379.1|36379.7|36359.7|634
1722608400000|2024-08-02 14:20:00|36397.3|36377.3|36400.5|36380.5|36409.7|36389.7|36386.3|36366.3|630
1722608700000|2024-08-02 14:25:00|36400.8|36380.8|36385.2|36365.2|36404.8|36384.8|36371.6|36351.6|610
1722609000000|2024-08-02 14:30:00|36383.6|36363.6|36425.4|36405.4|36434.9|36414.9|36376.3|36356.3|725
1722609300000|2024-08-02 14:35:00|36426|36406|36416|36396|36429.7|36409.7|36411.1|36391.1|606
1722609600000|2024-08-02 14:40:00|36415.4|36395.4|36407.9|36387.9|36433.2|36413.2|36406.3|36386.3|610
1722609900000|2024-08-02 14:45:00|36407.6|36387.6|36416.3|36396.3|36428.1|36408.1|36401.1|36381.1|584
1722610200000|2024-08-02 14:50:00|36415.9|36395.9|36429.1|36409.1|36447.4|36412.9|36379.2|36334.9|805
1722610500000|2024-08-02 14:55:00|36430|36410|36419.2|36399.2|36437.1|36417.1|36398.8|36378.8|644
1722610800000|2024-08-02 15:00:00|36419.7|36399.7|36436.9|36416.9|36439.1|36419.1|36412.4|36392.4|649
1722611100000|2024-08-02 15:05:00|36436.6|36416.6|36442.6|36422.6|36456.6|36436.6|36432.1|36412.1|578
1722611400000|2024-08-02 15:10:00|36443.2|36423.2|36425.2|36405.2|36444.3|36424.3|36414.3|36394.3|547
1722611700000|2024-08-02 15:15:00|36425.5|36405.5|36414.5|36394.5|36434.3|36414.3|36411.9|36391.9|487
1722612000000|2024-08-02 15:20:00|36414.7|36394.7|36445.9|36395.9|36446.6|36424.5|36414.7|36393.8|552
1722612300000|2024-08-02 15:25:00|36446.6|36396.6|36438.4|36418.4|36460|36440|36432|36396.6|519
1722612600000|2024-08-02 15:30:00|36437.8|36417.8|36464.8|36414.8|36469.1|36435|36434.8|36400.9|573
1722612900000|2024-08-02 15:35:00|36464.9|36414.9|36429.6|36379.6|36464.9|36428.4|36425.9|36378.2|484
1722613200000|2024-08-02 15:40:00|36429.4|36379.4|36437.3|36387.3|36443.8|36393.8|36427.6|36377.6|687
1722613500000|2024-08-02 15:45:00|36437.9|36387.9|36450|36400|36450.5|36404.1|36415.9|36375|728
1722613800000|2024-08-02 15:50:00|36450.4|36400.4|36461|36411|36469.9|36431.9|36447.2|36399.6|708
1722614100000|2024-08-02 15:55:00|36460.7|36410.7|36442.2|36422.2|36467.9|36428.1|36438.9|36406|701
1722614400000|2024-08-02 16:00:00|36442.9|36422.9|36479.7|36429.7|36488.1|36438.1|36442.9|36404.7|656
1722614700000|2024-08-02 16:05:00|36479.9|36429.9|36478.9|36428.9|36488.3|36438.3|36468.1|36418.1|651
1722615000000|2024-08-02 16:10:00|36479|36429|36502.2|36452.2|36503.5|36453.5|36478.3|36428.3|525
1722615300000|2024-08-02 16:15:00|36502.5|36452.5|36486.7|36436.7|36515.6|36465.6|36485.7|36435.7|548
1722615600000|2024-08-02 16:20:00|36486.8|36436.8|36497.9|36447.9|36508.9|36458.9|36478.7|36428.7|639
1722615900000|2024-08-02 16:25:00|36497.7|36447.7|36487.9|36437.9|36500.9|36450.9|36482.1|36432.1|649
1722616200000|2024-08-02 16:30:00|36488.5|36438.5|36490|36440|36498.2|36457.4|36472.5|36435.2|604
1722616500000|2024-08-02 16:35:00|36490.7|36440.7|36491.2|36441.2|36502.6|36452.6|36489.9|36439.9|555
1722616800000|2024-08-02 16:40:00|36491.4|36441.4|36504.1|36454.1|36504.7|36454.7|36486|36436|534
1722617100000|2024-08-02 16:45:00|36503.8|36453.8|36494.6|36444.6|36504.9|36454.9|36491.4|36441.4|602
1722617400000|2024-08-02 16:50:00|36494.4|36444.4|36492.2|36442.2|36494.4|36444.4|36478|36428|575
1722617700000|2024-08-02 16:55:00|36492.3|36442.3|36490.6|36440.6|36494.2|36444.2|36480.2|36430.2|617
1722618000000|2024-08-02 17:00:00|36490.4|36440.4|36483.8|36433.8|36493.5|36443.5|36480.4|36430.4|548
1722618300000|2024-08-02 17:05:00|36483.1|36433.1|36485.3|36435.3|36488.4|36438.4|36480.1|36430.1|532
1722618600000|2024-08-02 17:10:00|36484.7|36434.7|36500.9|36450.9|36501.7|36451.7|36482.7|36432.7|562
1722618900000|2024-08-02 17:15:00|36500.4|36450.4|36500.4|36450.4|36513.7|36463.7|36497.9|36447.9|489
1722619200000|2024-08-02 17:20:00|36500.5|36450.5|36509|36459|36509.2|36459.2|36491.9|36441.9|510
1722619500000|2024-08-02 17:25:00|36509.3|36459.3|36507|36457|36517.9|36467.9|36506|36456|542
1722619800000|2024-08-02 17:30:00|36506.7|36456.7|36501.4|36451.4|36507.3|36457.3|36498.3|36448.3|331
1722620100000|2024-08-02 17:35:00|36501.6|36451.6|36499.4|36449.4|36513.6|36463.6|36499.4|36449.4|292
1722620400000|2024-08-02 17:40:00|36499.7|36449.7|36499.4|36449.4|36506.2|36456.2|36499|36449|223
1722620700000|2024-08-02 17:45:00|36499.6|36449.6|36502.5|36452.5|36503.6|36453.6|36496.7|36446.7|258
1722621000000|2024-08-02 17:50:00|36502.7|36452.7|36502.2|36452.2|36507.3|36457.3|36496.4|36446.4|286
1722621300000|2024-08-02 17:55:00|36502|36452|36499.4|36449.4|36505|36455|36499|36449|223
1722621600000|2024-08-02 18:00:00|36499.1|36449.1|36503.6|36453.6|36505.5|36455.5|36499.1|36449.1|234
1722621900000|2024-08-02 18:05:00|36503.7|36453.7|36504.1|36454.1|36504.4|36454.4|36499.1|36449.1|184
1722622200000|2024-08-02 18:10:00|36503.8|36453.8|36506.2|36456.2|36507.7|36457.7|36500.7|36450.7|239
1722622500000|2024-08-02 18:15:00|36506.1|36456.1|36502|36452|36507.2|36457.2|36499.4|36449.4|213
1722622800000|2024-08-02 18:20:00|36502.1|36452.1|36502.5|36452.5|36503|36453|36496|36446|132
1722623100000|2024-08-02 18:25:00|36502.4|36452.4|36489.4|36439.4|36502.5|36452.5|36489.4|36439.4|221
1722623400000|2024-08-02 18:30:00|36489.3|36439.3|36491.4|36441.4|36491.4|36441.4|36484.9|36434.9|186
1722623700000|2024-08-02 18:35:00|36491.8|36441.8|36493.3|36443.3|36506.5|36456.5|36491.8|36441.8|252
1722624000000|2024-08-02 18:40:00|36493.2|36443.2|36486.8|36436.8|36493.2|36443.2|36485.6|36435.6|197
1722624300000|2024-08-02 18:45:00|36486.9|36436.9|36487|36437|36490.3|36440.3|36484.7|36434.7|240
1722624600000|2024-08-02 18:50:00|36486.9|36436.9|36483.9|36433.9|36490.4|36440.4|36483.4|36433.4|226
1722624900000|2024-08-02 18:55:00|36483.8|36433.8|36487.1|36437.1|36487.3|36437.3|36477.7|36427.7|239
1722625200000|2024-08-02 19:00:00|36486.9|36436.9|36491.3|36441.3|36493.6|36443.6|36486.3|36436.3|271
1722625500000|2024-08-02 19:05:00|36491.1|36441.1|36489.6|36439.6|36495.1|36445.1|36487.9|36437.9|219
1722625800000|2024-08-02 19:10:00|36489.8|36439.8|36491.6|36441.6|36493.4|36443.4|36489.5|36439.5|185
1722626100000|2024-08-02 19:15:00|36491.9|36441.9|36488.2|36438.2|36495.1|36445.1|36486.9|36436.9|137
1722626400000|2024-08-02 19:20:00|36488|36438|36483.3|36433.3|36488.3|36438.3|36483.3|36433.3|175
1722626700000|2024-08-02 19:25:00|36483.5|36433.5|36476|36426|36483.5|36433.5|36473.4|36423.4|204
1722627000000|2024-08-02 19:30:00|36475.7|36425.7|36472.4|36422.4|36476.4|36426.4|36462.6|36405.4|284
1722627300000|2024-08-02 19:35:00|36472.5|36422.5|36490.7|36439.9|36490.9|36440.2|36470.8|36420.3|223
1722627600000|2024-08-02 19:40:00|36490.8|36440.4|36493.3|36443.3|36495.4|36445.4|36490.3|36439.9|224
1722627900000|2024-08-02 19:45:00|36493.4|36443.4|36480.6|36430.6|36494.5|36444.5|36474.6|36416.9|316
1722628200000|2024-08-02 19:50:00|36480.8|36430.8|36473.3|36419.2|36487.5|36437.5|36470.5|36402|423
1722628500000|2024-08-02 19:55:00|36472.1|36420|36471.3|36421.3|36475.2|36425.2|36460.2|36404.1|423
1722628800000|2024-08-02 20:00:00|36466.2|36415.1|36470|36420|36476.6|36426.6|36461.4|36399.9|309
1722629100000|2024-08-02 20:05:00|36469.9|36419.9|36471.6|36421.6|36476.2|36426.2|36468.7|36418.7|183
1722629400000|2024-08-02 20:10:00|36471.5|36421.5|36471.8|36421.8|36473.2|36423.2|36465.7|36402.5|161
1722629700000|2024-08-02 20:15:00|36473.6|36423.6|36476.2|36426.2|36477.9|36427.9|36469.9|36414.6|169
1722630000000|2024-08-02 20:20:00|36476|36426|36478.7|36427|36480.9|36430.9|36473.2|36407.7|183
1722630300000|2024-08-02 20:25:00|36478.8|36426.7|36483.8|36433.8|36487.8|36437.8|36473.1|36423.1|181
1722630600000|2024-08-02 20:30:00|36483.6|36433.6|36485.7|36435.7|36489.8|36439.8|36483.6|36433.6|160
1722630900000|2024-08-02 20:35:00|36486|36436|36484.6|36434.6|36486.6|36436.6|36484.1|36434.1|115
1722631200000|2024-08-02 20:40:00|36484.7|36434.7|36476.2|36426.2|36497.2|36438.5|36471.5|36389.1|340
1722631500000|2024-08-02 20:45:00|36472.7|36422.7|36478.9|36428.9|36483.5|36429.8|36466.6|36374.3|326
1722631800000|2024-08-02 20:50:00|36478|36428|36511.1|36391.1|36511.1|36434.4|36476.1|36388.6|304
1722632100000|2024-08-02 20:55:00|36511.6|36391.6|36512.7|36392.7|36522.8|36402.8|36509.1|36389.1|332
1722801600000|2024-08-04 20:00:00|36467.8|36322.8|36471|36326|36471|36326|36467.8|36322.8|6
1722802200000|2024-08-04 20:10:00|36471.3|36326.3|36471.3|36326.3|36471.3|36326.3|36471.3|36326.3|1
1722803400000|2024-08-04 20:30:00|36468.8|36323.8|36471.3|36326.3|36471.3|36326.3|36468.8|36323.8|4
1722804000000|2024-08-04 20:40:00|36471.7|36326.7|36471.9|36326.9|36471.9|36326.9|36471.7|36326.7|3
1722804300000|2024-08-04 20:45:00|36472|36327|36472|36327|36472|36327|36472|36327|1
1722804600000|2024-08-04 20:50:00|36421|36276|36421|36276|36421|36276|36421|36276|1
1722804900000|2024-08-04 20:55:00|36450.3|36305.3|36421|36276|36450.3|36305.3|36421|36276|3
1722805200000|2024-08-04 21:00:00|36411|36286|36439.9|36319.9|36461.3|36341.3|36411|36286|19
1722805500000|2024-08-04 21:05:00|36439.8|36319.8|36444.4|36324.4|36445.1|36325.1|36439.7|36319.7|17
1722805800000|2024-08-04 21:10:00|36444|36324|36443.4|36323.4|36444.1|36324.1|36436.1|36316.1|22
1722806100000|2024-08-04 21:15:00|36442.7|36322.7|36442.6|36322.6|36442.8|36322.8|36442.6|36322.6|8
1722806400000|2024-08-04 21:20:00|36442.8|36322.8|36444.4|36324.4|36444.4|36324.4|36442.8|36322.8|12
1722806700000|2024-08-04 21:25:00|36442.8|36322.8|36444|36324|36449.8|36329.8|36441|36321|17
1722807000000|2024-08-04 21:30:00|36443.9|36323.9|36447.6|36327.6|36448.3|36328.3|36441.2|36321.2|16
1722807300000|2024-08-04 21:35:00|36447.7|36327.7|36448.2|36328.2|36448.3|36328.3|36447.6|36327.6|8
1722807600000|2024-08-04 21:40:00|36448.1|36328.1|36448.2|36328.2|36449.5|36329.5|36441.3|36321.3|21
1722807900000|2024-08-04 21:45:00|36447.6|36327.6|36448.4|36328.4|36470.1|36350.1|36447.6|36327.6|19
1722808200000|2024-08-04 21:50:00|36448.5|36328.5|36468.9|36348.9|36468.9|36348.9|36443.7|36323.7|19
1722808500000|2024-08-04 21:55:00|36443.9|36323.9|36436|36316|36448.4|36328.4|36436|36316|49
1722808800000|2024-08-04 22:00:00|36446.2|36326.2|36473.9|36353.9|36486.5|36366.5|36437|36317|344
1722809100000|2024-08-04 22:05:00|36474|36354|36473.3|36353.3|36479.4|36359.4|36464.2|36344.2|167
1722809400000|2024-08-04 22:10:00|36476.1|36356.1|36472.1|36352.1|36478.8|36358.8|36464|36344|84
1722809700000|2024-08-04 22:15:00|36472|36352|36471.5|36351.5|36475.6|36355.6|36457.6|36337.6|151
1722810000000|2024-08-04 22:20:00|36471.4|36351.4|36474.3|36354.3|36475.8|36355.8|36466.8|36346.8|170
1722810300000|2024-08-04 22:25:00|36475.8|36355.8|36481.1|36361.1|36485.6|36365.6|36474.1|36354.1|169
1722810600000|2024-08-04 22:30:00|36483|36363|36489|36369|36490|36370|36473.3|36353.3|181
1722810900000|2024-08-04 22:35:00|36488.9|36368.9|36489.4|36369.4|36495.7|36375.7|36485.5|36365.5|157
1722811200000|2024-08-04 22:40:00|36489.6|36369.6|36493.7|36373.7|36494.3|36374.3|36484.2|36364.2|211
1722811500000|2024-08-04 22:45:00|36493.5|36373.5|36492|36372|36496.2|36376.2|36487.8|36367.8|119
1722811800000|2024-08-04 22:50:00|36491.9|36371.9|36498.8|36378.8|36501.6|36381.6|36487.6|36367.6|200
1722812100000|2024-08-04 22:55:00|36499.2|36379.2|36484.7|36364.7|36499.9|36379.9|36481|36361|157
1722812400000|2024-08-04 23:00:00|36484.8|36364.8|36477.5|36357.5|36497.8|36377.8|36471.9|36351.9|250
1722812700000|2024-08-04 23:05:00|36477.6|36357.6|36487.6|36367.6|36487.7|36367.7|36472.5|36352.5|192
1722813000000|2024-08-04 23:10:00|36487.4|36367.4|36483|36363|36489.2|36369.2|36469.5|36349.5|215
1722813300000|2024-08-04 23:15:00|36483.1|36363.1|36485.1|36365.1|36489.2|36369.2|36469.5|36349.5|173
1722813600000|2024-08-04 23:20:00|36484.4|36364.4|36478.5|36358.5|36486.3|36366.3|36460.7|36340.7|195
1722813900000|2024-08-04 23:25:00|36478.7|36358.7|36478.1|36358.1|36484.1|36364.1|36473.4|36353.4|277
1722814200000|2024-08-04 23:30:00|36474.5|36354.5|36474.1|36354.1|36489.5|36369.5|36467.6|36347.6|333
1722814500000|2024-08-04 23:35:00|36473.9|36353.9|36467.4|36347.4|36475.4|36355.4|36463.8|36343.8|274
1722814800000|2024-08-04 23:40:00|36467.5|36347.5|36479.4|36359.4|36482.5|36362.5|36467|36347|241
1722815100000|2024-08-04 23:45:00|36479.8|36359.8|36512.6|36445.6|36542.2|36457.6|36473.8|36353.8|604
1722815400000|2024-08-04 23:50:00|36511|36445.4|36495.9|36439.9|36523.2|36454.2|36494.6|36428.2|742
1722815700000|2024-08-04 23:55:00|36501.1|36439.6|36498.5|36438.9|36507.2|36443.7|36487.5|36423.4|638
1722816000000|2024-08-05 00:00:00|36497|36437.4|36486.2|36435|36500.2|36442.1|36480.5|36425.5|522
1722816300000|2024-08-05 00:05:00|36490.7|36435.3|36496.6|36446.6|36505|36454.4|36483.3|36433.3|373
1722816600000|2024-08-05 00:10:00|36496.8|36446.8|36482.5|36432.5|36499.9|36449.9|36481.3|36431.3|332
1722816900000|2024-08-05 00:15:00|36482|36432|36475.6|36412|36485.8|36434.9|36470.3|36411.8|568
1722817200000|2024-08-05 00:20:00|36475.4|36411.7|36457.9|36407.9|36476.2|36422.3|36457.1|36405.3|517
1722817500000|2024-08-05 00:25:00|36458.1|36408.1|36452.1|36402.1|36461.9|36411.9|36450.1|36400.1|359
1722817800000|2024-08-05 00:30:00|36452|36402|36453|36403|36466|36413.8|36449.7|36398.7|467
1722818100000|2024-08-05 00:35:00|36452.8|36402.8|36475.2|36422.5|36480.8|36430.8|36452.7|36402.7|499
1722818400000|2024-08-05 00:40:00|36475.5|36422.8|36467.9|36417.9|36479.2|36428.6|36462.8|36412.8|432
1722818700000|2024-08-05 00:45:00|36468.7|36418.7|36457.6|36407.6|36475.7|36424.1|36452.6|36402.6|500
1722819000000|2024-08-05 00:50:00|36457.5|36407.5|36464.8|36411.1|36465.5|36411.8|36455.3|36402.3|520
1722819300000|2024-08-05 00:55:00|36467.7|36415.2|36470.5|36420.5|36479|36423|36459.5|36402.8|499
1722819600000|2024-08-05 01:00:00|36469.8|36419.8|36542.7|36465|36543.9|36470.3|36469.8|36416.1|574
1722819900000|2024-08-05 01:05:00|36542.9|36466.2|36531.9|36470.9|36545.4|36480.9|36524.9|36460.6|648
1722820200000|2024-08-05 01:10:00|36532.3|36470.7|36515.4|36453.7|36533.2|36477.3|36514|36453.3|594
1722820500000|2024-08-05 01:15:00|36516.4|36453.5|36511.1|36459.6|36527.4|36473.6|36505.4|36438.5|480
1722820800000|2024-08-05 01:20:00|36511.5|36459.9|36523.1|36473.1|36530.6|36476.9|36507.5|36451.1|429
1722821100000|2024-08-05 01:25:00|36522.9|36472.9|36522.7|36472.7|36529.9|36478.1|36513.3|36459.1|376
1722821400000|2024-08-05 01:30:00|36523.2|36473.2|36534.5|36484.5|36539.3|36486.3|36518.7|36464.1|422
1722821700000|2024-08-05 01:35:00|36534.6|36484.6|36529|36479|36541.8|36487.2|36527.5|36470.6|374
1722822000000|2024-08-05 01:40:00|36528.8|36478.8|36533.5|36471|36534.6|36481.1|36521.3|36468.1|289
1722822300000|2024-08-05 01:45:00|36532.7|36470.2|36521|36469.5|36533.5|36478|36518.5|36462.9|329
1722822600000|2024-08-05 01:50:00|36521.7|36470.2|36527.5|36475.9|36536.2|36486|36521.7|36470.2|296
1722822900000|2024-08-05 01:55:00|36526.6|36474.8|36518.5|36467.8|36526.6|36475.5|36515.2|36464.9|335
1722823200000|2024-08-05 02:00:00|36518.3|36468.1|36527.9|36477.2|36530.8|36480.7|36513|36463|333
1722823500000|2024-08-05 02:05:00|36528|36477.3|36533.7|36481.9|36534.3|36483.4|36520.2|36468.3|307
1722823800000|2024-08-05 02:10:00|36533.4|36482|36541.3|36480.5|36541.9|36486.3|36522.4|36469.9|303
1722824100000|2024-08-05 02:15:00|36541.5|36480.2|36535.3|36485.3|36541.5|36486.7|36526.5|36476.3|294
1722824400000|2024-08-05 02:20:00|36540.1|36480.9|36523.8|36464.5|36540.6|36482.7|36517.1|36463.4|337
1722824700000|2024-08-05 02:25:00|36523.7|36464.4|36518|36468|36524.5|36470.1|36504.1|36453|278
1722825000000|2024-08-05 02:30:00|36517.8|36467.8|36529.1|36467.7|36529.1|36474.2|36510.4|36458.4|276
1722825300000|2024-08-05 02:35:00|36528.8|36467.9|36521.3|36471.3|36531.1|36475.4|36516.8|36463.6|280
1722825600000|2024-08-05 02:40:00|36521.2|36471.2|36526.5|36464.7|36529.8|36472.3|36515.2|36462.5|372
1722825900000|2024-08-05 02:45:00|36526.2|36464.4|36516.1|36461.7|36526.6|36472.1|36511.9|36456.1|294
1722826200000|2024-08-05 02:50:00|36516.2|36461.6|36503.1|36453.1|36516.2|36463.1|36499.4|36446.8|194
1722826500000|2024-08-05 02:55:00|36503.4|36453.4|36510.7|36452.9|36510.8|36457.1|36500.8|36447.4|249
1722826800000|2024-08-05 03:00:00|36509.7|36452.1|36502.5|36452.5|36510.2|36454.9|36495.3|36441.3|319
1722827100000|2024-08-05 03:05:00|36502.2|36452.2|36503.1|36444.6|36510.9|36456.2|36492.4|36437.9|210
1722827400000|2024-08-05 03:10:00|36502.8|36444.2|36497|36447|36507.7|36449|36493.3|36436.1|291
1722827700000|2024-08-05 03:15:00|36496.9|36446.9|36505.1|36450.2|36507.3|36453.9|36493.2|36437|246
1722828000000|2024-08-05 03:20:00|36505.7|36450.5|36473.2|36400|36506.4|36451.7|36462.8|36387.3|243
1722828300000|2024-08-05 03:25:00|36473.3|36399.2|36487.5|36408.1|36490.5|36435|36472.7|36396.9|391
1722828600000|2024-08-05 03:30:00|36486.7|36408|36480.4|36401.7|36487.9|36414.1|36459.7|36386.1|529
1722828900000|2024-08-05 03:35:00|36480.2|36401.9|36469.7|36404.1|36482.5|36412.9|36467.4|36391.3|456
1722829200000|2024-08-05 03:40:00|36468.9|36404.5|36475.7|36405.2|36482.5|36414.3|36464.5|36385.2|690
1722829500000|2024-08-05 03:45:00|36480.2|36392.5|36473|36411.6|36485.6|36419.5|36467.9|36387.6|843
1722829800000|2024-08-05 03:50:00|36472.6|36409.6|36460.3|36389|36484.5|36416.1|36454.6|36377.2|722
1722830100000|2024-08-05 03:55:00|36461.6|36388.7|36452.6|36389|36477|36405|36448.2|36364.7|945
1722830400000|2024-08-05 04:00:00|36455.2|36392.9|36456.7|36380.7|36467.8|36394.1|36442.5|36366.6|847
1722830700000|2024-08-05 04:05:00|36458.4|36379.7|36458.9|36385.4|36474.9|36404.9|36450.7|36374.5|822
1722831000000|2024-08-05 04:10:00|36460.4|36385.7|36432.3|36359.1|36465.3|36392.4|36425.1|36351.7|762
1722831300000|2024-08-05 04:15:00|36432.8|36357.8|36453.7|36381.1|36468.6|36391.4|36429.4|36347.1|755
1722831600000|2024-08-05 04:20:00|36453.4|36380.4|36450.7|36366.1|36464.9|36389.5|36445.6|36359.1|887
1722831900000|2024-08-05 04:25:00|36450.1|36366.5|36456.6|36342.8|36474.8|36388.7|36429.5|36334.8|712
1722832200000|2024-08-05 04:30:00|36456.7|36343.1|36438.2|36384.9|36467|36385.3|36437.1|36341.6|515
1722832500000|2024-08-05 04:35:00|36438.6|36385.4|36450.3|36365.7|36457.5|36392.9|36438.2|36364.6|502
1722832800000|2024-08-05 04:40:00|36450.2|36365.2|36438.4|36371.5|36456.1|36394.1|36431.1|36356.6|383
1722833100000|2024-08-05 04:45:00|36438.8|36371.1|36460.8|36376.1|36462.5|36399.8|36436.7|36365.3|443
1722833400000|2024-08-05 04:50:00|36460.4|36375.9|36452.4|36389.5|36464.3|36402.1|36445.5|36373.5|332
1722833700000|2024-08-05 04:55:00|36452.8|36388.7|36464.1|36379|36473.9|36403.6|36450.6|36354.5|635
1722834000000|2024-08-05 05:00:00|36460.3|36378.8|36458.5|36383.6|36467.7|36410.4|36450|36378.8|413
1722834300000|2024-08-05 05:05:00|36458.1|36383.4|36454|36404|36463.4|36406.7|36445|36376.2|427
1722834600000|2024-08-05 05:10:00|36454.3|36404.3|36461.3|36391|36469.7|36414.1|36454.3|36387|426
1722834900000|2024-08-05 05:15:00|36461.1|36390.9|36449|36399|36461.1|36404.4|36446.2|36379.3|380
1722835200000|2024-08-05 05:20:00|36448.8|36398.8|36450.7|36387.4|36457|36398.8|36439.1|36375.6|462
1722835500000|2024-08-05 05:25:00|36449.9|36387.1|36454.8|36400.6|36474|36402.6|36437.1|36376.3|681
1722835800000|2024-08-05 05:30:00|36455.2|36401|36465.1|36399.1|36472.9|36415.6|36450.1|36384.3|650
1722836100000|2024-08-05 05:35:00|36464.4|36398.4|36435.8|36384|36470.7|36413.3|36435.8|36373.8|775
1722836400000|2024-08-05 05:40:00|36436.3|36383.7|36458.8|36387.7|36486.7|36405.5|36432.5|36365.2|739
1722836700000|2024-08-05 05:45:00|36459.1|36387.9|36469.6|36413.6|36483.7|36419.1|36459|36387.8|655
1722837000000|2024-08-05 05:50:00|36469.1|36413.3|36516.2|36437.6|36516.2|36450.1|36452.5|36391.3|613
1722837300000|2024-08-05 05:55:00|36516.5|36437.9|36532.5|36469.8|36534.4|36470|36494.4|36434.8|607
1722837600000|2024-08-05 06:00:00|36520.8|36468|36604|36542.8|36604|36542.8|36510|36447.1|887
1722837900000|2024-08-05 06:05:00|36603.1|36541.7|36618.8|36552.7|36632.9|36580.6|36575.1|36523.9|846
1722838200000|2024-08-05 06:10:00|36619|36552.5|36606.9|36543.5|36643.3|36588.9|36587.4|36529.6|879
1722838500000|2024-08-05 06:15:00|36607.3|36544.8|36587.7|36537.6|36609.4|36547.9|36554|36474.1|899
1722838800000|2024-08-05 06:20:00|36586.5|36536.5|36568.8|36512|36586.5|36536.5|36548.8|36473.3|925
1722839100000|2024-08-05 06:25:00|36572.9|36516.3|36592.1|36507.3|36595.8|36536.9|36569.1|36499.4|1000
1722839400000|2024-08-05 06:30:00|36594.6|36508.1|36564.1|36514.1|36597.6|36525.6|36558|36495.6|1056
1722839700000|2024-08-05 06:35:00|36565.2|36515.2|36560.1|36510.1|36578.3|36528.3|36555.4|36505.4|1025
1722840000000|2024-08-05 06:40:00|36559.8|36509.8|36539.9|36489.9|36566|36516|36531.4|36481.4|660
1722840300000|2024-08-05 06:45:00|36539.7|36489.7|36547|36497|36555.6|36505.6|36534.6|36484.6|605
1722840600000|2024-08-05 06:50:00|36547.2|36497.2|36579.2|36529.2|36584.9|36534.9|36543.7|36493.7|653
1722840900000|2024-08-05 06:55:00|36578.9|36528.9|36584.5|36564.5|36598.9|36564.5|36547.3|36512.3|709
1722841200000|2024-08-05 07:00:00|36587.2|36567.2|36539.3|36489.3|36598.7|36572.3|36539.3|36489.3|732
1722841500000|2024-08-05 07:05:00|36538.5|36488.5|36548.4|36498.4|36553.1|36503.1|36520.7|36470.7|701
1722841800000|2024-08-05 07:10:00|36549|36499|36524.5|36474.5|36555.7|36508.6|36514|36464|678
1722842100000|2024-08-05 07:15:00|36520.6|36470.6|36509.5|36459.5|36530.4|36480.4|36481.3|36431.3|811
1722842400000|2024-08-05 07:20:00|36509.3|36459.3|36463.4|36413.4|36519.9|36469.9|36449.8|36399.8|737
1722842700000|2024-08-05 07:25:00|36464.7|36414.7|36447.2|36427.2|36487.7|36437.7|36445.3|36397.9|767
1722843000000|2024-08-05 07:30:00|36447.4|36427.4|36363.2|36313.2|36449.6|36429.6|36332.3|36290.6|795
1722843300000|2024-08-05 07:35:00|36363.1|36313.1|36356.9|36336.9|36382.2|36344.7|36340|36303.3|759
1722843600000|2024-08-05 07:40:00|36356.8|36336.8|36361.2|36311.2|36377.5|36357.5|36348.8|36304.3|686
1722843900000|2024-08-05 07:45:00|36361.4|36311.4|36329.9|36279.9|36365.4|36318.5|36290.3|36261.8|731
1722844200000|2024-08-05 07:50:00|36330|36280|36407.6|36354.5|36442.9|36392.9|36317.3|36277.8|726
1722844500000|2024-08-05 07:55:00|36409.1|36359.1|36380|36330|36423.9|36373.9|36358.5|36329.2|698
1722844800000|2024-08-05 08:00:00|36381.9|36331.9|36326|36306|36390.1|36340.1|36326|36289.6|732
1722845100000|2024-08-05 08:05:00|36326.7|36306.7|36249.1|36229.1|36327.6|36307.6|36247.5|36223.5|688
1722845400000|2024-08-05 08:10:00|36249.5|36229.5|36321.5|36301.5|36346.6|36308|36248|36216.9|713
1722845700000|2024-08-05 08:15:00|36321.2|36301.2|36300.6|36280.6|36330.7|36310.7|36296.9|36276.9|594
1722846000000|2024-08-05 08:20:00|36300.1|36280.1|36311.8|36291.8|36325.5|36305.5|36291.4|36271.4|540
1722846300000|2024-08-05 08:25:00|36311.6|36291.6|36335.8|36285.8|36341.9|36300.9|36306.2|36273.5|747
1722846600000|2024-08-05 08:30:00|36336.1|36286.1|36315.6|36265.6|36340.3|36290.3|36304.4|36265.4|763
1722846900000|2024-08-05 08:35:00|36315.3|36265.3|36286.6|36266.6|36315.3|36280.6|36276.6|36247|667
1722847200000|2024-08-05 08:40:00|36287|36267|36302.1|36282.1|36305|36285|36287|36267|565
1722847500000|2024-08-05 08:45:00|36302|36282|36325.4|36305.4|36336.2|36316.2|36302|36282|554
1722847800000|2024-08-05 08:50:00|36325.2|36305.2|36390.2|36370.2|36390.2|36370.2|36325|36305|594
1722848100000|2024-08-05 08:55:00|36390|36370|36407.6|36387.6|36423.1|36403.1|36384.6|36364.6|599
1722848400000|2024-08-05 09:00:00|36406.2|36386.2|36370.2|36350.2|36418.6|36386.2|36353.6|36333.6|592
1722848700000|2024-08-05 09:05:00|36370.7|36350.7|36387.4|36367.4|36388.7|36368.7|36368.5|36348.5|545
1722849000000|2024-08-05 09:10:00|36387.6|36367.6|36363|36343|36392.1|36372.1|36357.9|36337.9|504
1722849300000|2024-08-05 09:15:00|36363.5|36343.5|36338|36318|36364.5|36344.5|36334.7|36314.7|506
1722849600000|2024-08-05 09:20:00|36338.1|36318.1|36362.2|36342.2|36377.3|36357.3|36330.2|36310.2|553
1722849900000|2024-08-05 09:25:00|36362.1|36342.1|36348|36328|36371.3|36351.3|36341.9|36321.9|571
1722850200000|2024-08-05 09:30:00|36347.8|36327.8|36365.4|36345.4|36373.7|36353.7|36327.5|36307.5|558
1722850500000|2024-08-05 09:35:00|36365.5|36345.5|36385.6|36365.6|36395.6|36375.6|36364.9|36344.9|579
1722850800000|2024-08-05 09:40:00|36385.9|36365.9|36370.9|36350.9|36391.7|36371.7|36357.3|36337.3|609
1722851100000|2024-08-05 09:45:00|36370.3|36350.3|36364.8|36344.8|36375.6|36355.6|36350.3|36330.3|498
1722851400000|2024-08-05 09:50:00|36364.7|36344.7|36374.6|36354.6|36374.7|36354.7|36354.7|36334.7|506
1722851700000|2024-08-05 09:55:00|36374.8|36354.8|36383.6|36363.6|36386.7|36366.7|36363.8|36343.8|515
1722852000000|2024-08-05 10:00:00|36383.4|36363.4|36422.7|36402.7|36430.6|36410.6|36383.4|36363.4|550
1722852300000|2024-08-05 10:05:00|36422.5|36402.5|36457.8|36437.8|36466.5|36446.5|36415.3|36395.3|598
1722852600000|2024-08-05 10:10:00|36457.5|36437.5|36427|36407|36459.7|36439.7|36426.2|36406.2|569
1722852900000|2024-08-05 10:15:00|36428.1|36408.1|36405.6|36385.6|36429.2|36409.2|36403.1|36383.1|495
1722853200000|2024-08-05 10:20:00|36405.4|36385.4|36416.4|36396.4|36416.9|36396.9|36395.9|36375.9|466
1722853500000|2024-08-05 10:25:00|36416.5|36396.5|36391.4|36371.4|36418.5|36398.5|36388.8|36368.8|471
1722853800000|2024-08-05 10:30:00|36391.7|36371.7|36408.9|36388.9|36413.3|36393.3|36380.7|36360.7|502
1722854100000|2024-08-05 10:35:00|36408.3|36388.3|36416|36396|36430.5|36410.5|36406.4|36386.4|440
1722854400000|2024-08-05 10:40:00|36416.4|36396.4|36395.3|36375.3|36425|36405|36382.4|36362.4|577
1722854700000|2024-08-05 10:45:00|36395.8|36375.8|36400.1|36380.1|36419.5|36399.5|36395.8|36375.8|505
1722855000000|2024-08-05 10:50:00|36401.1|36381.1|36445.3|36425.3|36461.6|36436|36399.9|36379.9|584
1722855300000|2024-08-05 10:55:00|36445.4|36425.4|36425.9|36405.9|36445.7|36425.7|36412.3|36392.3|470
1722855600000|2024-08-05 11:00:00|36425.5|36405.5|36450.3|36430.3|36452.6|36432.6|36418.8|36398.8|544
1722855900000|2024-08-05 11:05:00|36450.4|36430.4|36440.5|36420.5|36461.3|36441.3|36430|36410|518
1722856200000|2024-08-05 11:10:00|36440.2|36420.2|36405|36385|36440.3|36420.3|36398.8|36378.8|522
1722856500000|2024-08-05 11:15:00|36405.3|36385.3|36406.2|36386.2|36422.5|36402.5|36392|36372|529
1722856800000|2024-08-05 11:20:00|36406.1|36386.1|36392.1|36372.1|36412|36392|36390.4|36370.4|487
1722857100000|2024-08-05 11:25:00|36392.2|36372.2|36405.9|36385.9|36422|36392.8|36380.8|36347.9|582
1722857400000|2024-08-05 11:30:00|36405.8|36385.8|36396.7|36376.7|36417.9|36397.9|36396.7|36376.7|535
1722857700000|2024-08-05 11:35:00|36395.1|36375.1|36396.1|36346.1|36408.5|36380.1|36388.9|36345.4|477
1722858000000|2024-08-05 11:40:00|36396|36346|36373.7|36353.7|36399.4|36372.4|36373.7|36342.5|549
1722858300000|2024-08-05 11:45:00|36373.6|36353.6|36385.1|36365.1|36396.5|36376.5|36373.1|36353.1|519
1722858600000|2024-08-05 11:50:00|36385.3|36365.3|36373.9|36353.9|36397.2|36377.2|36369.2|36349.2|614
1722858900000|2024-08-05 11:55:00|36373.6|36353.6|36353.7|36333.7|36373.6|36353.6|36349|36329|678
1722859200000|2024-08-05 12:00:00|36353.5|36333.5|36334.2|36314.2|36356.9|36336.9|36331.5|36311.5|695
1722859500000|2024-08-05 12:05:00|36333.3|36313.3|36341.6|36321.6|36349.1|36329.1|36316.8|36285.8|586
1722859800000|2024-08-05 12:10:00|36342.2|36322.2|36315.3|36295.3|36343.3|36323.3|36313.8|36293.8|642
1722860100000|2024-08-05 12:15:00|36314.6|36294.6|36323|36303|36323|36303|36302|36282|613
1722860400000|2024-08-05 12:20:00|36323.6|36303.6|36336.6|36286.6|36355.1|36327.7|36312.8|36284.7|726
1722860700000|2024-08-05 12:25:00|36338.3|36288.3|36344.8|36324.8|36349.7|36329.7|36307.6|36273.4|784
1722861000000|2024-08-05 12:30:00|36344.9|36324.9|36328.6|36308.6|36356.6|36336.6|36327.8|36307.8|795
1722861300000|2024-08-05 12:35:00|36327.7|36307.7|36315.6|36265.6|36329.3|36309.3|36305.8|36264.5|626
1722861600000|2024-08-05 12:40:00|36307.6|36257.6|36295.1|36245.1|36307.6|36257.6|36289.9|36239.9|186
1722861900000|2024-08-05 12:45:00|36283.5|36233.5|36237|36217|36293.3|36253.2|36217.7|36174.1|760
1722862200000|2024-08-05 12:50:00|36236.5|36216.5|36284.5|36264.5|36298.8|36278.8|36236.5|36216.5|761
1722862500000|2024-08-05 12:55:00|36284.7|36264.7|36264.2|36244.2|36294|36274|36257.4|36237.4|732
1722862800000|2024-08-05 13:00:00|36264.1|36244.1|36300.4|36280.4|36307.6|36287.6|36257|36237|843
1722863100000|2024-08-05 13:05:00|36300.7|36280.7|36308.8|36288.8|36311|36291|36285.5|36265.5|781
1722863400000|2024-08-05 13:10:00|36307.8|36287.8|36314.3|36294.3|36323.7|36303.7|36292.4|36272.4|817
1722863700000|2024-08-05 13:15:00|36313.9|36293.9|36311.1|36291.1|36337|36317|36306.4|36286.4|751
1722864000000|2024-08-05 13:20:00|36310.1|36290.1|36318.3|36268.3|36324.7|36296.2|36295.8|36263|701
1722864300000|2024-08-05 13:25:00|36318.7|36268.7|36289.5|36269.5|36333.5|36307.7|36280.5|36260.5|616
1722864600000|2024-08-05 13:30:00|36293|36273|36264.4|36244.4|36300.3|36278.1|36256.6|36213|614
1722864900000|2024-08-05 13:35:00|36264|36244|36233.7|36213.7|36299.9|36257.9|36231.2|36191.2|694
1722865200000|2024-08-05 13:40:00|36231.9|36211.9|36242.1|36185.3|36261|36241|36229.6|36178.6|618
1722865500000|2024-08-05 13:45:00|36237.4|36186.5|36242.3|36192.3|36242.5|36192.3|36160.8|36074.8|696
1722865800000|2024-08-05 13:50:00|36242.7|36192.7|36253.4|36233.4|36300.1|36251.8|36242.7|36192.7|728
1722866100000|2024-08-05 13:55:00|36250.8|36230.8|36293.1|36217.3|36311.1|36261.1|36249.5|36213.6|808
1722866400000|2024-08-05 14:00:00|36293.7|36217.6|36303.4|36283.4|36352.9|36288|36241|36213.6|996
1722866700000|2024-08-05 14:05:00|36302.4|36282.4|36228.4|36208.4|36327.3|36289|36223.6|36203.6|911
1722867000000|2024-08-05 14:10:00|36227.5|36207.5|36210.5|36190.5|36265.9|36245.9|36201.7|36161.5|850
1722867300000|2024-08-05 14:15:00|36211.2|36191.2|36175.8|36155.8|36213.4|36193.4|36170|36150|768
1722867600000|2024-08-05 14:20:00|36175.9|36155.9|36175.7|36155.7|36194.5|36174.5|36163|36143|743
1722867900000|2024-08-05 14:25:00|36175.2|36155.2|36193.2|36173.2|36206.9|36186.9|36166|36146|719
1722868200000|2024-08-05 14:30:00|36193.1|36173.1|36196.4|36176.4|36227.4|36200.4|36186.4|36150.1|773
1722868500000|2024-08-05 14:35:00|36196.1|36176.1|36184|36164|36203.8|36183.8|36180.9|36160.9|736
1722868800000|2024-08-05 14:40:00|36184.1|36164.1|36199.6|36179.6|36204|36184|36173.9|36153.9|658
1722869100000|2024-08-05 14:45:00|36199.3|36179.3|36179.8|36159.8|36199.3|36179.3|36179.2|36159.2|583
1722869400000|2024-08-05 14:50:00|36180.1|36160.1|36159.3|36139.3|36215.6|36195.6|36156.4|36136.4|618
1722869700000|2024-08-05 14:55:00|36159.5|36139.5|36165|36145|36171.4|36151.4|36159.5|36139.5|129
1722870000000|2024-08-05 15:00:00|36172.2|36152.2|36128.2|36108.2|36172.9|36152.9|36117.1|36097.1|613
1722870300000|2024-08-05 15:05:00|36130.9|36110.9|36153.1|36133.1|36160.3|36140.3|36127.4|36093.6|615
1722870600000|2024-08-05 15:10:00|36152.7|36132.7|36164.4|36144.4|36169.5|36149.5|36132.5|36112.5|622
1722870900000|2024-08-05 15:15:00|36165.8|36145.8|36211|36191|36217.4|36197.4|36163.8|36143.8|683
1722871200000|2024-08-05 15:20:00|36211.1|36191.1|36172.5|36152.5|36211.8|36191.8|36163.1|36139.4|650
1722871500000|2024-08-05 15:25:00|36171.9|36151.9|36182.7|36162.7|36182.7|36162.7|36163.5|36143.5|559
1722871800000|2024-08-05 15:30:00|36182.8|36162.8|36190.1|36170.1|36208.4|36172.2|36166.9|36133.9|719
1722872100000|2024-08-05 15:35:00|36190.2|36170.2|36192.5|36172.5|36195.5|36175.5|36171.2|36151.2|691
1722872400000|2024-08-05 15:40:00|36192.2|36172.2|36213.8|36193.8|36230.3|36193.8|36192.2|36161.6|785
1722872700000|2024-08-05 15:45:00|36213.6|36193.6|36215.1|36195.1|36223.1|36199.6|36199|36165.3|675
1722873000000|2024-08-05 15:50:00|36215|36195|36214.3|36194.3|36223.2|36203.2|36200.3|36180.3|753
1722873300000|2024-08-05 15:55:00|36214.6|36194.6|36228.9|36208.9|36230|36210|36202.2|36182.2|566
1722873600000|2024-08-05 16:00:00|36229.4|36209.4|36237.9|36187.9|36240.9|36211.8|36214.9|36186.9|557
1722873900000|2024-08-05 16:05:00|36238|36188|36259|36209|36259.1|36209.1|36238|36188|589
1722874200000|2024-08-05 16:10:00|36258.9|36208.9|36259.6|36209.6|36272.1|36222.1|36256.3|36206.3|587
1722874500000|2024-08-05 16:15:00|36259.4|36209.4|36244.8|36194.8|36259.8|36209.8|36239.9|36189.9|542
1722874800000|2024-08-05 16:20:00|36244.4|36194.4|36232.6|36182.6|36248.1|36198.1|36230.1|36180.1|542
1722875100000|2024-08-05 16:25:00|36232.5|36182.5|36245.8|36195.8|36247.2|36197.2|36229.1|36179.1|514
1722875400000|2024-08-05 16:30:00|36245.9|36195.9|36248|36198|36251.8|36213.5|36228.7|36187.1|492
1722875700000|2024-08-05 16:35:00|36248.1|36198.1|36245.9|36195.9|36254.9|36204.9|36245.9|36195.9|418
1722876000000|2024-08-05 16:40:00|36245.2|36195.2|36241.7|36191.7|36247.9|36197.9|36237.1|36187.1|476
1722876300000|2024-08-05 16:45:00|36241|36191|36238.8|36188.8|36247.8|36197.8|36237.9|36187.9|420
1722876600000|2024-08-05 16:50:00|36238.4|36188.4|36256.2|36206.2|36258.1|36208.1|36236.7|36186.7|456
1722876900000|2024-08-05 16:55:00|36256.3|36206.3|36250.1|36200.1|36257.4|36207.4|36245.7|36195.7|427
1722877200000|2024-08-05 17:00:00|36250.4|36200.4|36251|36201|36251.8|36201.8|36234.6|36184.6|420
1722877500000|2024-08-05 17:05:00|36250.8|36200.8|36246.9|36196.9|36251.1|36201.1|36242.1|36192.1|435
1722877800000|2024-08-05 17:10:00|36247.2|36197.2|36250.9|36200.9|36257.3|36207.3|36242|36192|392
1722878100000|2024-08-05 17:15:00|36250|36200|36257.4|36207.4|36258.2|36208.2|36240.4|36190.4|399
1722878400000|2024-08-05 17:20:00|36257.3|36207.3|36261.7|36211.7|36263.8|36213.8|36248|36198|357
1722878700000|2024-08-05 17:25:00|36255.4|36205.4|36261.3|36211.3|36265.5|36215.5|36248.7|36198.7|374
1722879000000|2024-08-05 17:30:00|36260.8|36210.8|36270.8|36220.8|36270.8|36220.8|36256.9|36206.9|402
1722879300000|2024-08-05 17:35:00|36271.1|36221.1|36274.8|36224.8|36279.5|36229.5|36263.7|36213.7|465
1722879600000|2024-08-05 17:40:00|36274.7|36224.7|36265.5|36215.5|36274.9|36224.9|36264|36214|420
1722879900000|2024-08-05 17:45:00|36265.2|36215.2|36258.6|36208.6|36265.7|36215.7|36256.5|36206.5|411
1722880200000|2024-08-05 17:50:00|36258.5|36208.5|36256|36206|36261.6|36211.6|36253.5|36203.5|336
1722880500000|2024-08-05 17:55:00|36255.6|36205.6|36262.6|36212.6|36266.2|36216.2|36254.2|36204.2|336
1722880800000|2024-08-05 18:00:00|36262.8|36212.8|36263.6|36213.6|36271.9|36221.9|36259.6|36209.6|359
1722881100000|2024-08-05 18:05:00|36263.5|36213.5|36258.1|36208.1|36265|36215|36257|36207|300
1722881400000|2024-08-05 18:10:00|36258.2|36208.2|36255.6|36205.6|36258.8|36208.8|36251.9|36201.9|313
1722881700000|2024-08-05 18:15:00|36255.5|36205.5|36250.1|36200.1|36256.2|36206.2|36249.8|36199.8|257
1722882000000|2024-08-05 18:20:00|36250.9|36200.9|36251.2|36201.2|36253.9|36203.9|36247.2|36197.2|258
1722882300000|2024-08-05 18:25:00|36251.4|36201.4|36244.1|36194.1|36252.5|36202.5|36239.3|36189.3|329
1722882600000|2024-08-05 18:30:00|36244|36194|36244.8|36194.8|36244.8|36194.8|36236.6|36186.6|290
1722882900000|2024-08-05 18:35:00|36245|36195|36238.1|36188.1|36254|36204|36230|36180|316
1722883200000|2024-08-05 18:40:00|36238.5|36188.5|36243.1|36193.1|36243.5|36193.5|36236.9|36186.9|309
1722883500000|2024-08-05 18:45:00|36243.2|36193.2|36248.8|36198.8|36249|36199|36242.1|36192.1|286
1722883800000|2024-08-05 18:50:00|36249|36199|36250.3|36200.3|36252|36202|36244.7|36194.7|317
1722884100000|2024-08-05 18:55:00|36250.5|36200.5|36257.9|36207.9|36262.4|36212.4|36249.6|36199.6|296
1722884400000|2024-08-05 19:00:00|36258|36208|36245.2|36195.2|36258.2|36208.2|36245.2|36195.2|321
1722884700000|2024-08-05 19:05:00|36245.1|36195.1|36226.6|36176.6|36246.1|36196.1|36216.7|36166.7|344
1722885000000|2024-08-05 19:10:00|36226.7|36176.7|36217.9|36167.9|36227.2|36177.2|36213.2|36163.2|361
1722885300000|2024-08-05 19:15:00|36217.8|36167.8|36220.9|36170.9|36223.8|36173.8|36216.5|36166.5|345
1722885600000|2024-08-05 19:20:00|36221.2|36171.2|36228.5|36178.5|36229.1|36179.1|36218.5|36168.5|307
1722885900000|2024-08-05 19:25:00|36228.3|36178.3|36218.4|36168.4|36230.8|36180.8|36218.3|36168.3|213
1722886200000|2024-08-05 19:30:00|36218.5|36168.5|36220.4|36170.4|36221.6|36171.6|36216.7|36166.7|312
1722886500000|2024-08-05 19:35:00|36220.2|36170.2|36220.9|36170.9|36221.9|36171.9|36215.1|36165.1|228
1722886800000|2024-08-05 19:40:00|36221|36171|36216.4|36166.4|36224.3|36174.3|36214.7|36164.7|221
1722887100000|2024-08-05 19:45:00|36216.5|36166.5|36212.6|36162.6|36217.2|36167.2|36211.5|36161.5|182
1722887400000|2024-08-05 19:50:00|36212.9|36162.9|36208.4|36158.4|36213.1|36163.1|36208.2|36158.2|254
1722887700000|2024-08-05 19:55:00|36208.1|36158.1|36203.9|36153.9|36212.9|36162.9|36202.5|36152.5|253
1722888000000|2024-08-05 20:00:00|36203.5|36153.5|36213.4|36163.4|36214.2|36164.2|36202.3|36152.3|249
1722888300000|2024-08-05 20:05:00|36213.5|36163.5|36206|36156|36213.5|36163.5|36204.9|36154.9|174
1722888600000|2024-08-05 20:10:00|36205.6|36155.6|36208.7|36158.7|36210.3|36160.3|36204.7|36154.7|190
1722888900000|2024-08-05 20:15:00|36209|36159|36210.6|36160.6|36211.9|36161.9|36207.5|36157.5|203
1722889200000|2024-08-05 20:20:00|36210.8|36160.8|36218.3|36168.3|36218.9|36168.9|36208.9|36158.9|136
1722889500000|2024-08-05 20:25:00|36218.5|36168.5|36216.3|36166.3|36222.9|36172.9|36214.8|36164.8|202
1722889800000|2024-08-05 20:30:00|36215.9|36165.9|36221.1|36168.2|36222.9|36170.7|36215.4|36165.4|263
1722890100000|2024-08-05 20:35:00|36220.9|36168.1|36226.3|36167.8|36227.5|36173.2|36216.6|36166.2|198
1722890400000|2024-08-05 20:40:00|36226.1|36169.1|36232.3|36179.1|36235|36179.3|36219.9|36164|217
1722890700000|2024-08-05 20:45:00|36233.8|36180.7|36268.7|36191|36273.9|36191.7|36233.8|36172.7|399
1722891000000|2024-08-05 20:50:00|36265|36190.7|36276.1|36195.6|36280.3|36197.5|36265|36185.6|284
1722891300000|2024-08-05 20:55:00|36278.2|36195.4|36287.9|36167.9|36299.6|36198.4|36264.1|36167.9|493
1722891600000|2024-08-05 21:00:00|36293.1|36173.1|36304|36184|36304|36184|36267.6|36147.6|31
1722891900000|2024-08-05 21:05:00|36303.3|36183.3|36305.7|36185.7|36305.9|36185.9|36297.8|36177.8|58
1722892200000|2024-08-05 21:10:00|36305.8|36185.8|36285.8|36165.8|36307.8|36187.8|36285.2|36165.2|78
1722892500000|2024-08-05 21:15:00|36285.9|36165.9|36283.2|36163.2|36298.5|36178.5|36282.7|36162.7|67
1722892800000|2024-08-05 21:20:00|36282.8|36162.8|36298|36178|36298.2|36178.2|36282.8|36162.8|56
1722893100000|2024-08-05 21:25:00|36297.9|36177.9|36296.1|36176.1|36297.9|36177.9|36296|36176|27
1722893400000|2024-08-05 21:30:00|36296.2|36176.2|36293.8|36173.8|36297.2|36177.2|36282.6|36162.6|66
1722893700000|2024-08-05 21:35:00|36293.5|36173.5|36287.8|36167.8|36295|36175|36282.1|36162.1|70
1722894000000|2024-08-05 21:40:00|36287.7|36167.7|36290.6|36170.6|36290.6|36170.6|36278.3|36158.3|126
1722894300000|2024-08-05 21:45:00|36290.2|36170.2|36276.7|36156.7|36295.1|36175.1|36276.6|36156.6|68
1722894600000|2024-08-05 21:50:00|36276.6|36156.6|36288.7|36168.7|36289.1|36169.1|36276.5|36156.5|48
1722894900000|2024-08-05 21:55:00|36288.6|36168.6|36283.5|36163.5|36288.8|36168.8|36282.9|36162.9|55
1722895200000|2024-08-05 22:00:00|36284.6|36164.6|36272.6|36152.6|36290|36170|36267.3|36147.3|266
1722895500000|2024-08-05 22:05:00|36272.7|36152.7|36265.3|36145.3|36281.8|36161.8|36262.8|36142.8|228
1722895800000|2024-08-05 22:10:00|36265.1|36145.1|36264.8|36144.8|36268.5|36148.5|36260.6|36140.6|245
1722896100000|2024-08-05 22:15:00|36260.2|36140.2|36258.7|36138.7|36267|36147|36253.8|36133.8|199
1722896400000|2024-08-05 22:20:00|36258.5|36138.5|36267|36147|36268.3|36148.3|36258.5|36138.5|213
1722896700000|2024-08-05 22:25:00|36267.1|36147.1|36267|36147|36269.2|36149.2|36264.3|36144.3|192
1722897000000|2024-08-05 22:30:00|36266.8|36146.8|36272.6|36152.6|36273|36153|36266.7|36146.7|252
1722897300000|2024-08-05 22:35:00|36272.8|36152.8|36266.2|36146.2|36273.7|36153.7|36266.1|36146.1|237
1722897600000|2024-08-05 22:40:00|36263.4|36143.4|36274.6|36154.6|36274.8|36154.8|36263.4|36143.4|250
1722897900000|2024-08-05 22:45:00|36274.8|36154.8|36278.3|36158.3|36278.9|36158.9|36270|36152.5|276
1722898200000|2024-08-05 22:50:00|36278.1|36158.1|36271.2|36160.8|36278.8|36161.5|36270|36153.7|285
1722898500000|2024-08-05 22:55:00|36273.2|36161.2|36277.5|36157.5|36278.3|36161.9|36268.5|36154.1|291
1722898800000|2024-08-05 23:00:00|36275.6|36159.1|36277.7|36157.7|36279.9|36166.3|36268.3|36154|452
1722899100000|2024-08-05 23:05:00|36277.8|36157.8|36270.3|36159.4|36281.2|36166.8|36267.1|36153.2|473
1722899400000|2024-08-05 23:10:00|36270.9|36159.1|36264.7|36154.3|36274.6|36163.3|36263.8|36154.1|328
1722899700000|2024-08-05 23:15:00|36264.3|36153.9|36267.2|36155.2|36271|36157.8|36261.4|36149|307
1722900000000|2024-08-05 23:20:00|36266.9|36155.5|36267.4|36159.8|36271.7|36160.6|36263.3|36152.5|236
1722900300000|2024-08-05 23:25:00|36276.7|36159.9|36273.5|36165.4|36281.2|36167.3|36267|36158.1|318
1722900600000|2024-08-05 23:30:00|36273.2|36165.1|36282.4|36162.4|36282.5|36170.1|36264.8|36146|430
1722900900000|2024-08-05 23:35:00|36282.3|36162.3|36273.9|36163.9|36282.5|36169.7|36268.2|36152.7|490
1722901200000|2024-08-05 23:40:00|36270.3|36165.1|36272.7|36171.1|36281.5|36172.2|36266.4|36160.1|322
1722901500000|2024-08-05 23:45:00|36275.4|36171.2|36290.4|36173.7|36291.6|36176.5|36248.1|36150.8|435
1722901800000|2024-08-05 23:50:00|36290.1|36173.6|36249.5|36175.9|36293|36188.6|36244.5|36164.8|663
1722902100000|2024-08-05 23:55:00|36247.5|36175.8|36259.8|36179.2|36279.1|36206|36246.9|36166.1|802
1722902400000|2024-08-06 00:00:00|36262.3|36174.7|36246.6|36178.9|36270.4|36185.2|36242.1|36166.8|913
1722902700000|2024-08-06 00:05:00|36246.4|36177.8|36257.9|36202|36282.3|36216.6|36240.9|36172.2|739
1722903000000|2024-08-06 00:10:00|36258.3|36202.1|36266.4|36199.2|36270.2|36203.6|36246.8|36180.4|640
1722903300000|2024-08-06 00:15:00|36267.4|36199.6|36258.1|36192.5|36273.3|36205.9|36245|36190|504
1722903600000|2024-08-06 00:20:00|36257.8|36193.4|36244.5|36187.2|36258.7|36193.9|36239.5|36183.7|425
1722903900000|2024-08-06 00:25:00|36243.3|36187|36235.3|36178.7|36247.5|36187.4|36231.4|36175.1|398
1722904200000|2024-08-06 00:30:00|36235.6|36178.3|36234.1|36180.7|36245.6|36182.1|36231.3|36172.8|341
1722904500000|2024-08-06 00:35:00|36234.4|36180.4|36229.2|36171.3|36238.3|36181.5|36225.5|36171.3|319
1722904800000|2024-08-06 00:40:00|36228.9|36171.4|36228|36171.1|36235.4|36177.1|36220.9|36167.5|356
1722905100000|2024-08-06 00:45:00|36227.7|36170.8|36217.8|36162|36229.5|36172.3|36213|36160.8|375
1722905400000|2024-08-06 00:50:00|36218.8|36161.7|36211.3|36153.4|36223.1|36168.7|36207.9|36152.4|331
1722905700000|2024-08-06 00:55:00|36211.9|36153.7|36209.8|36152.9|36219.5|36158.3|36200.2|36140.2|388
1722906000000|2024-08-06 01:00:00|36205.9|36153.5|36206.5|36155.5|36219.2|36161.7|36202.1|36142.8|433
1722906300000|2024-08-06 01:05:00|36207.7|36156.3|36225.2|36153.6|36232.1|36167.7|36207.7|36152.8|555
1722906600000|2024-08-06 01:10:00|36224|36153.3|36216.5|36156.4|36228.2|36159.3|36207|36147.4|407
1722906900000|2024-08-06 01:15:00|36212.6|36155.9|36233.9|36164.7|36241.9|36172.9|36207.9|36143.9|435
1722907200000|2024-08-06 01:20:00|36236.2|36165.4|36226.3|36167.8|36241.6|36172.4|36217.7|36152.1|523
1722907500000|2024-08-06 01:25:00|36225.9|36167.6|36228.5|36171.9|36245.4|36174.9|36217.6|36151.4|584
1722907800000|2024-08-06 01:30:00|36229.8|36172.8|36246.2|36178.2|36256.4|36184.4|36228|36164.7|655
1722908100000|2024-08-06 01:35:00|36247.7|36177.7|36247.1|36174.4|36260.3|36185.7|36225.6|36160.7|751
1722908400000|2024-08-06 01:40:00|36247.7|36175.2|36237.7|36163.7|36258.5|36188.3|36232.8|36163.1|770
1722908700000|2024-08-06 01:45:00|36237.4|36163.3|36231.6|36157.5|36255|36176.8|36220.7|36157.5|729
1722909000000|2024-08-06 01:50:00|36232.6|36158.5|36241.9|36178|36255|36179.5|36221.3|36152.8|767
1722909300000|2024-08-06 01:55:00|36240.5|36177.1|36246.4|36193.9|36254.3|36195.6|36232.4|36163.4|791
1722909600000|2024-08-06 02:00:00|36246.1|36193.6|36249.2|36172|36255.3|36193.6|36217.8|36157.4|662
1722909900000|2024-08-06 02:05:00|36249.3|36171.9|36257.1|36180.7|36261.9|36181.4|36245.1|36162.3|382
1722910200000|2024-08-06 02:10:00|36257.2|36180.8|36250.8|36173|36260.9|36183.8|36248.4|36167.4|433
1722910500000|2024-08-06 02:15:00|36248.6|36170.8|36258.9|36180.7|36263.7|36183|36244.6|36164.3|371
1722910800000|2024-08-06 02:20:00|36258.1|36181.1|36252|36173.2|36260.4|36182.9|36246.7|36159.2|376
1722911100000|2024-08-06 02:25:00|36251.8|36173.5|36253.1|36174.6|36254.9|36176|36250.2|36168.2|285
1722911400000|2024-08-06 02:30:00|36253.7|36174.7|36256.5|36175.9|36260.2|36179.2|36251.7|36168.8|327
1722911700000|2024-08-06 02:35:00|36256.8|36175.6|36259|36181.6|36264.3|36184.5|36255.8|36172.6|328
1722912000000|2024-08-06 02:40:00|36257.8|36181.9|36254.1|36174.8|36264|36183.3|36253.5|36170.6|335
1722912300000|2024-08-06 02:45:00|36254.4|36174.9|36256.8|36178|36267.3|36179.3|36253.8|36160.3|322
1722912600000|2024-08-06 02:50:00|36256.7|36178.2|36261.4|36182.1|36266.7|36187.6|36256.1|36174.5|341
1722912900000|2024-08-06 02:55:00|36264.7|36182.4|36264.2|36185.7|36265.9|36187.1|36258|36176.2|324
1722913200000|2024-08-06 03:00:00|36264.3|36186|36259.2|36178.9|36268.2|36190.7|36255.8|36172|363
1722913500000|2024-08-06 03:05:00|36259.5|36178.7|36257.1|36174.1|36264.1|36184.4|36255.7|36170.7|352
1722913800000|2024-08-06 03:10:00|36256.7|36172.9|36262.3|36183.7|36265.7|36185.3|36255.9|36172.9|358
1722914100000|2024-08-06 03:15:00|36261.5|36183.4|36258.9|36178.4|36264.5|36185.4|36256.4|36177.9|288
1722914400000|2024-08-06 03:20:00|36258.7|36178.3|36253.9|36177.9|36262.1|36185.2|36253.9|36175.3|265
1722914700000|2024-08-06 03:25:00|36254.2|36177.3|36251|36168.5|36263.4|36180|36235.3|36154.9|267
1722915000000|2024-08-06 03:30:00|36253|36166.9|36255.1|36167.8|36259.8|36178.1|36244|36158.8|368
1722915300000|2024-08-06 03:35:00|36255|36167.5|36251.5|36169.9|36256|36176.2|36244.8|36160.9|371
1722915600000|2024-08-06 03:40:00|36251.1|36170.1|36245|36160.9|36251.5|36171.9|36237.7|36156.2|371
1722915900000|2024-08-06 03:45:00|36244.2|36161.1|36254.7|36167.9|36255.4|36175.9|36243.9|36161.1|351
1722916200000|2024-08-06 03:50:00|36255.1|36167.4|36248.1|36177.1|36256.5|36177.1|36243.7|36160.5|371
1722916500000|2024-08-06 03:55:00|36248.4|36177|36247.1|36174.2|36258.7|36177.8|36243.1|36161.3|334
1722916800000|2024-08-06 04:00:00|36246.9|36174.4|36251.4|36178.5|36256.7|36180.9|36244.2|36169.4|303
1722917100000|2024-08-06 04:05:00|36251.6|36178.2|36247.4|36175.8|36252.8|36181|36246.9|36174.1|168
1722917400000|2024-08-06 04:10:00|36247|36176.2|36245.5|36173.8|36257.3|36185.7|36245.5|36173.8|311
1722917700000|2024-08-06 04:15:00|36245.6|36174.2|36248.5|36177.9|36257.8|36179.3|36244.9|36167.7|278
1722918000000|2024-08-06 04:20:00|36248.8|36178.2|36240.4|36171|36255.8|36179.8|36235.2|36167.8|290
1722918300000|2024-08-06 04:25:00|36240.7|36171.3|36264.7|36149|36264.7|36173.7|36236.4|36149|259
1722918600000|2024-08-06 04:30:00|36261|36150.3|36261.6|36185.6|36269.8|36186.1|36244.8|36147.7|493
1722918900000|2024-08-06 04:35:00|36261|36186.5|36256.4|36184.6|36266.5|36188.1|36254|36173.3|379
1722919200000|2024-08-06 04:40:00|36255.7|36184.7|36253.3|36178.4|36256.6|36185|36249.9|36171.5|273
1722919500000|2024-08-06 04:45:00|36252.9|36178.8|36252.7|36179.3|36261.2|36185.7|36249.5|36175|302
1722919800000|2024-08-06 04:50:00|36252.3|36179.7|36249.7|36180|36256.9|36186.5|36249.7|36175.5|290
1722920100000|2024-08-06 04:55:00|36250|36180.2|36255.6|36187.5|36264.6|36188.9|36249.5|36173.7|242
1722920400000|2024-08-06 05:00:00|36255.9|36187.4|36252|36182.8|36255.9|36187.8|36248.2|36178.3|271
1722920700000|2024-08-06 05:05:00|36252.3|36182.5|36249.8|36181.2|36258.4|36188.6|36246.8|36177.7|448
1722921000000|2024-08-06 05:10:00|36250.1|36181.5|36247.6|36181.4|36252.2|36183.5|36244.6|36175.9|367
1722921300000|2024-08-06 05:15:00|36244.5|36181.7|36250.3|36182.4|36255.7|36185.7|36244.3|36173.1|381
1722921600000|2024-08-06 05:20:00|36250.2|36182.3|36250.3|36182|36257.1|36186.3|36243.7|36176|361
1722921900000|2024-08-06 05:25:00|36249.9|36181.6|36250.3|36180.3|36254|36185.7|36246.6|36178.7|346
1722922200000|2024-08-06 05:30:00|36250|36178.2|36248.8|36183.2|36258.3|36190.8|36245.4|36178.2|421
1722922500000|2024-08-06 05:35:00|36248.7|36183.1|36258.5|36189.6|36258.8|36191.5|36243.7|36180.1|409
1722922800000|2024-08-06 05:40:00|36256.4|36190.3|36256.5|36192.4|36263.8|36196.2|36253.2|36182.9|470
1722923100000|2024-08-06 05:45:00|36259.6|36187.6|36264.4|36201.2|36273.2|36206.7|36254.2|36187.3|454
1722923400000|2024-08-06 05:50:00|36264.6|36200.9|36262.1|36200.1|36274.2|36208.4|36259|36195.9|462
1722923700000|2024-08-06 05:55:00|36262.5|36200.2|36310.1|36190.1|36310.1|36204.3|36256.5|36181.3|401
1722924000000|2024-08-06 06:00:00|36300|36202.5|36249.5|36199.5|36311.2|36212.2|36245.3|36190.4|722
1722924300000|2024-08-06 06:05:00|36249.7|36199.7|36219.9|36169.9|36266.4|36216.4|36217.1|36167.1|450
1722924600000|2024-08-06 06:10:00|36220.1|36170.1|36217.3|36197.3|36246.6|36214.6|36217.2|36170.1|478
1722924900000|2024-08-06 06:15:00|36217.5|36197.5|36232.9|36212.9|36252.3|36213.3|36210.4|36182.6|502
1722925200000|2024-08-06 06:20:00|36233.1|36213.1|36233.8|36183.8|36246.5|36215.7|36218.8|36182.6|471
1722925500000|2024-08-06 06:25:00|36234.4|36184.4|36246.5|36196.5|36252|36214.1|36215.6|36180.1|425
1722925800000|2024-08-06 06:30:00|36245.6|36195.6|36235.3|36215.3|36253.1|36216.3|36220.2|36189.2|523
1722926100000|2024-08-06 06:35:00|36235.4|36215.4|36241.1|36221.1|36246.6|36226.6|36229.6|36209.6|464
1722926400000|2024-08-06 06:40:00|36241|36221|36256.8|36236.8|36268.6|36248.6|36240.7|36220.7|428
1722926700000|2024-08-06 06:45:00|36257.2|36237.2|36268.4|36248.4|36276.8|36256.8|36245.5|36225.5|485
1722927000000|2024-08-06 06:50:00|36268.2|36248.2|36245.7|36225.7|36274.5|36254.5|36245|36225|414
1722927300000|2024-08-06 06:55:00|36245.6|36225.6|36287.6|36267.6|36298.7|36278.7|36245.6|36225.6|491
1722927600000|2024-08-06 07:00:00|36274.7|36254.7|36309|36289|36320|36300|36274.7|36254.7|682
1722927900000|2024-08-06 07:05:00|36310.4|36290.4|36330.9|36310.9|36347|36327|36302.6|36282.6|602
1722928200000|2024-08-06 07:10:00|36331.1|36311.1|36333.6|36313.6|36367.7|36347.7|36331.1|36311.1|562
1722928500000|2024-08-06 07:15:00|36334|36314|36291.8|36271.8|36339.1|36319.1|36269|36249|541
1722928800000|2024-08-06 07:20:00|36291.3|36271.3|36305.2|36285.2|36318|36298|36282.2|36262.2|543
1722929100000|2024-08-06 07:25:00|36305.1|36285.1|36299.7|36279.7|36326.4|36306.4|36297.9|36277.9|474
1722929400000|2024-08-06 07:30:00|36299.9|36279.9|36301.1|36281.1|36306|36286|36283.8|36263.8|496
1722929700000|2024-08-06 07:35:00|36301.2|36281.2|36369.5|36349.5|36373.8|36353.8|36301.2|36281.2|512
1722930000000|2024-08-06 07:40:00|36370.6|36350.6|36366.7|36346.7|36391.5|36371.5|36360.2|36340.2|526
1722930300000|2024-08-06 07:45:00|36366.6|36346.6|36371.4|36351.4|36373.8|36353.8|36341.3|36321.3|569
1722930600000|2024-08-06 07:50:00|36371.3|36351.3|36372.1|36352.1|36375.6|36355.6|36360.6|36340.6|474
1722930900000|2024-08-06 07:55:00|36371.8|36351.8|36319.2|36299.2|36371.8|36351.8|36318.9|36298.9|463
1722931200000|2024-08-06 08:00:00|36319.4|36299.4|36357.2|36337.2|36358.8|36338.8|36311.9|36291.9|516
1722931500000|2024-08-06 08:05:00|36357.6|36337.6|36329.1|36309.1|36368.7|36348.7|36325.3|36305.3|543
1722931800000|2024-08-06 08:10:00|36328.9|36308.9|36337.3|36317.3|36347.4|36327.4|36318.5|36298.5|543
1722932100000|2024-08-06 08:15:00|36337.2|36317.2|36355|36335|36355.3|36335.3|36333.1|36313.1|595
1722932400000|2024-08-06 08:20:00|36356.9|36336.9|36334.7|36314.7|36358.7|36338.7|36327.2|36307.2|461
1722932700000|2024-08-06 08:25:00|36334.8|36314.8|36335.2|36315.2|36344.7|36324.7|36332|36312|355
1722933000000|2024-08-06 08:30:00|36333.2|36313.2|36317.9|36297.9|36334.3|36314.3|36317|36297|378
1722933300000|2024-08-06 08:35:00|36318.4|36298.4|36353.4|36333.4|36354.2|36334.2|36317.3|36297.3|399
1722933600000|2024-08-06 08:40:00|36353.5|36333.5|36345.1|36325.1|36366.2|36346.2|36338.1|36318.1|428
1722933900000|2024-08-06 08:45:00|36343.4|36323.4|36348.6|36328.6|36364.5|36344.5|36341.2|36321.2|398
1722934200000|2024-08-06 08:50:00|36349.3|36329.3|36327.1|36307.1|36351.9|36331.9|36322.2|36302.2|439
1722934500000|2024-08-06 08:55:00|36327.2|36307.2|36376.2|36326.2|36376.3|36342.9|36326.6|36306.6|431
1722934800000|2024-08-06 09:00:00|36375.7|36325.7|36416.4|36396.4|36423.6|36403.6|36366.8|36325.7|642
1722935100000|2024-08-06 09:05:00|36416.5|36396.5|36401.2|36381.2|36421.9|36401.9|36394.5|36374.5|548
1722935400000|2024-08-06 09:10:00|36401.4|36381.4|36434.5|36414.5|36434.8|36414.8|36396.6|36376.6|530
1722935700000|2024-08-06 09:15:00|36434.6|36414.6|36429.2|36409.2|36441.4|36421.4|36422.2|36402.2|449
1722936000000|2024-08-06 09:20:00|36429.4|36409.4|36416.9|36396.9|36432|36412|36405.1|36385.1|442
1722936300000|2024-08-06 09:25:00|36417|36397|36420|36400|36425.5|36405.5|36411.9|36391.9|347
1722936600000|2024-08-06 09:30:00|36419|36399|36463|36443|36466.5|36446.5|36417.7|36397.7|504
1722936900000|2024-08-06 09:35:00|36463.1|36443.1|36482.9|36462.9|36485.5|36465.5|36460.8|36440.8|489
1722937200000|2024-08-06 09:40:00|36482.7|36462.7|36467.9|36447.9|36505.6|36485.6|36467.9|36447.9|486
1722937500000|2024-08-06 09:45:00|36467.7|36447.7|36476.9|36426.9|36485.5|36459.4|36462|36424.1|394
1722937800000|2024-08-06 09:50:00|36476|36426|36437.2|36417.2|36479.3|36429.3|36437.1|36391.1|448
1722938100000|2024-08-06 09:55:00|36437.4|36417.4|36459.6|36439.6|36461|36441|36421.5|36401.5|413
1722938400000|2024-08-06 10:00:00|36459.5|36439.5|36480.8|36460.8|36483.6|36463.6|36458.6|36438.6|458
1722938700000|2024-08-06 10:05:00|36480.4|36460.4|36468.9|36448.9|36486.8|36466.8|36458.5|36438.5|470
1722939000000|2024-08-06 10:10:00|36468.5|36448.5|36465|36445|36472.8|36452.8|36452.4|36432.4|460
1722939300000|2024-08-06 10:15:00|36465.2|36445.2|36438.9|36418.9|36466.2|36446.2|36431.6|36411.6|442
1722939600000|2024-08-06 10:20:00|36439.2|36419.2|36453.3|36433.3|36466|36446|36439.2|36419.2|358
1722939900000|2024-08-06 10:25:00|36452.9|36432.9|36435.4|36415.4|36453.7|36433.7|36434.7|36414.7|285
1722940200000|2024-08-06 10:30:00|36435.3|36415.3|36468.4|36448.4|36475.2|36455.2|36433.9|36413.9|401
1722940500000|2024-08-06 10:35:00|36468.6|36448.6|36481|36461|36484.1|36464.1|36454.9|36434.9|376
1722940800000|2024-08-06 10:40:00|36481.2|36461.2|36464.4|36444.4|36481.2|36461.2|36457.7|36437.7|370
1722941100000|2024-08-06 10:45:00|36464.5|36444.5|36455.7|36435.7|36484.3|36464.3|36444.3|36424.3|430
1722941400000|2024-08-06 10:50:00|36455.6|36435.6|36468.4|36448.4|36476.3|36456.3|36451.6|36431.6|401
1722941700000|2024-08-06 10:55:00|36468.6|36448.6|36460.1|36440.1|36468.6|36448.6|36434.9|36414.9|340
1722942000000|2024-08-06 11:00:00|36459.9|36439.9|36448.3|36428.3|36459.9|36439.9|36432.9|36412.9|451
1722942300000|2024-08-06 11:05:00|36449|36429|36437.7|36417.7|36449|36429|36428.9|36408.9|464
1722942600000|2024-08-06 11:10:00|36437.8|36417.8|36457.6|36437.6|36470.5|36450.5|36436.4|36416.4|473
1722942900000|2024-08-06 11:15:00|36457.3|36437.3|36473.7|36453.7|36473.8|36453.8|36457.3|36437.3|372
1722943200000|2024-08-06 11:20:00|36473.9|36453.9|36460.6|36440.6|36476|36456|36451.2|36431.2|396
1722943500000|2024-08-06 11:25:00|36460.4|36440.4|36458.2|36438.2|36466.5|36446.5|36455.7|36435.7|375
1722943800000|2024-08-06 11:30:00|36458.5|36438.5|36437.3|36417.3|36470|36450|36437.1|36417.1|509
1722944100000|2024-08-06 11:35:00|36437.4|36417.4|36441.6|36421.6|36445.2|36425.2|36424.2|36404.2|461
1722944400000|2024-08-06 11:40:00|36441.8|36421.8|36446.6|36426.6|36464.5|36444.5|36441.8|36421.8|498
1722944700000|2024-08-06 11:45:00|36446.5|36426.5|36439.6|36419.6|36457|36437|36426.7|36406.7|436
1722945000000|2024-08-06 11:50:00|36439.5|36419.5|36421.9|36401.9|36439.5|36419.5|36417.5|36397.5|370
1722945300000|2024-08-06 11:55:00|36422|36402|36401.6|36381.6|36424.2|36404.2|36397.6|36377.6|463
1722945600000|2024-08-06 12:00:00|36401.1|36381.1|36437.1|36417.1|36438.2|36418.2|36397.8|36377.8|567
1722945900000|2024-08-06 12:05:00|36435.6|36415.6|36413.7|36393.7|36442|36422|36411.6|36391.6|453
1722946200000|2024-08-06 12:10:00|36413.5|36393.5|36419.3|36399.3|36433.9|36413.9|36413.5|36393.5|422
1722946500000|2024-08-06 12:15:00|36419|36399|36469.9|36449.9|36481|36454.4|36417.5|36397.5|442
1722946800000|2024-08-06 12:20:00|36470|36450|36435.5|36415.5|36470.1|36450.1|36431.2|36411.2|591
1722947100000|2024-08-06 12:25:00|36435.8|36415.8|36457.6|36407.6|36459.4|36436.8|36435.7|36405.7|362
1722947400000|2024-08-06 12:30:00|36458|36408|36442.8|36422.8|36462|36430.8|36424|36404|480
1722947700000|2024-08-06 12:35:00|36442.6|36422.6|36452.4|36432.4|36452.4|36432.4|36435.8|36415.8|461
1722948000000|2024-08-06 12:40:00|36452.9|36432.9|36440.5|36420.5|36458|36438|36428.8|36408.8|425
1722948300000|2024-08-06 12:45:00|36441.1|36421.1|36428.4|36408.4|36446.2|36426.2|36426.5|36406.5|459
1722948600000|2024-08-06 12:50:00|36428.5|36408.5|36443.2|36423.2|36443.5|36423.5|36420.9|36400.9|434
1722948900000|2024-08-06 12:55:00|36443.1|36423.1|36479.9|36459.9|36487.8|36467.8|36440.4|36420.4|458
1722949200000|2024-08-06 13:00:00|36478.4|36458.4|36460.9|36440.9|36478.4|36458.4|36450.2|36430.2|571
1722949500000|2024-08-06 13:05:00|36461.2|36441.2|36444.9|36424.9|36464.9|36444.9|36442.5|36422.5|465
1722949800000|2024-08-06 13:10:00|36445.2|36425.2|36448.4|36428.4|36455|36435|36437.2|36417.2|436
1722950100000|2024-08-06 13:15:00|36448.3|36428.3|36439|36419|36451.4|36431.4|36438.3|36418.3|367
1722950400000|2024-08-06 13:20:00|36438.4|36418.4|36449.9|36429.9|36454.1|36434.1|36427.7|36407.7|471
1722950700000|2024-08-06 13:25:00|36450|36430|36442.5|36422.5|36455.4|36435.4|36439.1|36419.1|451
1722951000000|2024-08-06 13:30:00|36441.6|36421.6|36433.9|36413.9|36454.7|36434.7|36424.4|36404.4|619
1722951300000|2024-08-06 13:35:00|36433.8|36413.8|36431.7|36411.7|36448.6|36428.6|36431.7|36411.7|576
1722951600000|2024-08-06 13:40:00|36431.6|36411.6|36406.5|36386.5|36435.4|36415.4|36406.4|36386.4|507
1722951900000|2024-08-06 13:45:00|36406.4|36386.4|36419.2|36399.2|36423.6|36403.6|36403.6|36383.6|544
1722952200000|2024-08-06 13:50:00|36419.4|36399.4|36412.3|36392.3|36424.9|36404.9|36410.3|36390.3|526
1722952500000|2024-08-06 13:55:00|36412.6|36392.6|36435.1|36415.1|36443.7|36423.7|36412.6|36392.6|542
1722952800000|2024-08-06 14:00:00|36434.6|36414.6|36419.5|36399.5|36448.7|36428.7|36412|36392|590
1722953100000|2024-08-06 14:05:00|36419.9|36399.9|36410.2|36390.2|36421.4|36401.4|36405.7|36385.7|528
1722953400000|2024-08-06 14:10:00|36410.1|36390.1|36420.1|36400.1|36421.4|36401.4|36405.3|36385.3|558
1722953700000|2024-08-06 14:15:00|36420.2|36400.2|36405.3|36385.3|36424.7|36404.7|36403.7|36383.7|437
1722954000000|2024-08-06 14:20:00|36405.4|36385.4|36406.1|36386.1|36410.8|36390.8|36393.1|36373.1|567
1722954300000|2024-08-06 14:25:00|36406.4|36386.4|36409.4|36389.4|36412.5|36392.5|36396.1|36376.1|459
1722954600000|2024-08-06 14:30:00|36408.2|36388.2|36426.4|36406.4|36426.6|36406.6|36404.7|36384.7|543
1722954900000|2024-08-06 14:35:00|36425.8|36405.8|36421.5|36401.5|36431.4|36411.4|36410.6|36390.6|510
1722955200000|2024-08-06 14:40:00|36421.7|36401.7|36415.2|36395.2|36422.9|36402.9|36406.7|36386.7|488
1722955500000|2024-08-06 14:45:00|36414.4|36394.4|36396.7|36376.7|36422.5|36402.5|36396.4|36376.4|472
1722955800000|2024-08-06 14:50:00|36396.9|36376.9|36395.7|36375.7|36409.8|36389.8|36395.7|36375.7|589
1722956100000|2024-08-06 14:55:00|36396.1|36376.1|36403|36383|36412.5|36392.5|36395.9|36375.9|545
1722956400000|2024-08-06 15:00:00|36402.6|36382.6|36420.3|36400.3|36420.5|36400.5|36398.4|36378.4|555
1722956700000|2024-08-06 15:05:00|36420.4|36400.4|36422.9|36402.9|36432.6|36412.6|36420.3|36400.3|478
1722957000000|2024-08-06 15:10:00|36422.8|36402.8|36433.9|36413.9|36439.2|36419.2|36418|36398|442
1722957300000|2024-08-06 15:15:00|36433.8|36413.8|36448.9|36428.9|36468.4|36448.4|36430.7|36410.7|580
1722957600000|2024-08-06 15:20:00|36448.7|36428.7|36441.9|36421.9|36457.1|36437.1|36438.4|36418.4|487
1722957900000|2024-08-06 15:25:00|36441.6|36421.6|36458.6|36408.6|36465.5|36445|36424.9|36385.6|595
1722958200000|2024-08-06 15:30:00|36458|36408|36424.8|36404.8|36458.3|36410.8|36424.3|36382.8|659
1722958500000|2024-08-06 15:35:00|36424.7|36404.7|36434.8|36384.8|36452.9|36423.8|36420.1|36381.9|784
1722958800000|2024-08-06 15:40:00|36434.9|36384.9|36424.9|36374.9|36436.3|36386.3|36416.7|36366.7|631
1722959100000|2024-08-06 15:45:00|36426|36376|36442.6|36392.6|36456.7|36409.1|36419.3|36376|938
1722959400000|2024-08-06 15:50:00|36442.1|36392.1|36432.5|36412.5|36449.6|36415.8|36417.8|36374.1|936
1722959700000|2024-08-06 15:55:00|36432.4|36412.4|36420.9|36400.9|36445.3|36412.6|36417|36381.1|906
1722960000000|2024-08-06 16:00:00|36434.9|36384.9|36432.6|36382.6|36437.8|36387.8|36424.6|36374.6|725
1722960300000|2024-08-06 16:05:00|36433.2|36383.2|36429.8|36409.8|36453.2|36410.1|36425.4|36375.4|712
1722960600000|2024-08-06 16:10:00|36430.3|36410.3|36440.2|36390.2|36443.9|36411.2|36424.4|36386|673
1722960900000|2024-08-06 16:15:00|36440.6|36390.6|36424.8|36374.8|36440.7|36390.7|36424.8|36374.8|610
1722961200000|2024-08-06 16:20:00|36425|36375|36409.7|36359.7|36430.8|36380.8|36408.6|36358.6|685
1722961500000|2024-08-06 16:25:00|36409|36359|36412.7|36362.7|36419.4|36369.4|36401|36351|742
1722961800000|2024-08-06 16:30:00|36413.1|36363.1|36399.6|36379.6|36413.8|36383.1|36389.4|36353.1|669
1722962100000|2024-08-06 16:35:00|36399.3|36379.3|36407.1|36387.1|36420.6|36392.7|36398.5|36365.7|678
1722962400000|2024-08-06 16:40:00|36407.2|36387.2|36416.4|36396.4|36423.1|36397.8|36402.6|36366.5|864
1722962700000|2024-08-06 16:45:00|36418|36398|36436.6|36386.6|36441.2|36403.3|36414.1|36383.5|773
1722963000000|2024-08-06 16:50:00|36437|36387|36425.3|36375.3|36440.9|36390.9|36419.2|36369.2|953
1722963300000|2024-08-06 16:55:00|36424.7|36374.7|36422.6|36372.6|36433.2|36383.2|36417.9|36367.9|1028
1722963600000|2024-08-06 17:00:00|36421.8|36371.8|36427.5|36377.5|36428|36389.1|36407.6|36362|1072
1722963900000|2024-08-06 17:05:00|36426.7|36376.7|36435.3|36385.3|36441.9|36391.9|36424.7|36374.7|1044
1722964200000|2024-08-06 17:10:00|36434.7|36384.7|36437.6|36387.6|36449.5|36399.5|36433.6|36383.6|1066
1722964500000|2024-08-06 17:15:00|36437.7|36387.7|36438.6|36388.6|36447|36397|36430.2|36380.2|1043
1722964800000|2024-08-06 17:20:00|36436.8|36386.8|36440.4|36390.4|36446.9|36396.9|36432.8|36382.8|860
1722965100000|2024-08-06 17:25:00|36440.9|36390.9|36427.8|36407.8|36448|36413.7|36427.1|36381.8|739
1722965400000|2024-08-06 17:30:00|36427.9|36407.9|36416.1|36396.1|36430.5|36410.5|36412.7|36392.7|835
1722965700000|2024-08-06 17:35:00|36416.3|36396.3|36433.4|36383.4|36434.9|36399.7|36407.7|36381.6|913
1722966000000|2024-08-06 17:40:00|36433.9|36383.9|36457.1|36407.1|36462.4|36412.4|36423.8|36383|691
1722966300000|2024-08-06 17:45:00|36457|36407|36462.9|36412.9|36466.4|36416.4|36450.4|36400.4|806
1722966600000|2024-08-06 17:50:00|36462.3|36412.3|36461.8|36411.8|36467.2|36417.2|36458.4|36408.4|773
1722966900000|2024-08-06 17:55:00|36461.9|36411.9|36442.1|36392.1|36465.7|36415.7|36423.5|36391.9|747
1722967200000|2024-08-06 18:00:00|36442.4|36392.4|36430|36410|36442.4|36410.6|36421.9|36389.7|618
1722967500000|2024-08-06 18:05:00|36429.2|36409.2|36424.6|36404.6|36430.4|36410.4|36421|36401|712
1722967800000|2024-08-06 18:10:00|36424.5|36404.5|36416.4|36396.4|36424.9|36404.9|36409.8|36389.8|773
1722968100000|2024-08-06 18:15:00|36415.9|36395.9|36410.5|36390.5|36417.7|36397.7|36404.3|36384.3|697
1722968400000|2024-08-06 18:20:00|36409.9|36389.9|36410.2|36390.2|36417.5|36397.5|36409.6|36389.6|476
1722968700000|2024-08-06 18:25:00|36410|36390|36406.7|36386.7|36412.3|36392.3|36406.1|36386.1|434
1722969000000|2024-08-06 18:30:00|36407|36387|36409.4|36389.4|36417.4|36397.4|36407|36387|285
1722969300000|2024-08-06 18:35:00|36409.5|36389.5|36418.8|36398.8|36422|36402|36408.6|36388.6|131
1722969600000|2024-08-06 18:40:00|36418.3|36398.3|36428.3|36408.3|36432.7|36412.7|36417.1|36397.1|211
1722969900000|2024-08-06 18:45:00|36428.2|36408.2|36434.2|36414.2|36435.5|36415.5|36427.1|36407.1|119
1722970200000|2024-08-06 18:50:00|36434.4|36414.4|36431.6|36411.6|36435.6|36415.6|36430.6|36410.6|140
1722970500000|2024-08-06 18:55:00|36431.5|36411.5|36441.1|36421.1|36445.3|36425.3|36430.2|36410.2|233
1722970800000|2024-08-06 19:00:00|36440.2|36420.2|36487.8|36437.8|36489|36454.7|36440.2|36413.1|282
1722971100000|2024-08-06 19:05:00|36487.5|36437.5|36487|36437|36494.4|36459.2|36471.2|36434.5|260
1722971400000|2024-08-06 19:10:00|36487.1|36437.1|36486.3|36436.3|36487.7|36453|36467.3|36432|295
1722971700000|2024-08-06 19:15:00|36486.5|36436.5|36474.2|36454.2|36493.8|36458.6|36473.3|36435.7|286
1722972000000|2024-08-06 19:20:00|36475.1|36455.1|36481.5|36431.5|36488.9|36455.1|36466.3|36430.2|219
1722972300000|2024-08-06 19:25:00|36481.4|36431.4|36485.4|36435.4|36486.3|36451.3|36464.8|36429.4|252
1722972600000|2024-08-06 19:30:00|36485.6|36435.6|36478.1|36428.1|36489|36452.2|36463.2|36427.7|275
1722972900000|2024-08-06 19:35:00|36477.9|36427.9|36463.2|36443.2|36480.6|36443.3|36462.6|36420.9|236
1722973200000|2024-08-06 19:40:00|36463|36443|36460.2|36440.2|36464.2|36444.2|36457.9|36437.9|222
1722973500000|2024-08-06 19:45:00|36460.7|36440.7|36461.9|36441.9|36464.5|36444.5|36457.3|36437.3|222
1722973800000|2024-08-06 19:50:00|36461.7|36441.7|36466.6|36446.6|36469|36449|36460.9|36440.9|302
1722974100000|2024-08-06 19:55:00|36466.5|36446.5|36455|36435|36467.9|36447.9|36453.7|36433.7|262
1722974400000|2024-08-06 20:00:00|36456.4|36436.4|36466.4|36416.4|36477.4|36442.1|36456.4|36415.9|216
1722974700000|2024-08-06 20:05:00|36466|36416|36468.2|36418.2|36468.6|36418.6|36465.6|36415.6|95
1722975000000|2024-08-06 20:10:00|36468.5|36418.5|36472.1|36422.1|36473|36423|36468.1|36418.1|126
1722975300000|2024-08-06 20:15:00|36472.2|36422.2|36463.3|36413.3|36476.6|36426.6|36452.6|36402.6|243
1722975600000|2024-08-06 20:20:00|36463.4|36413.4|36465.8|36415.8|36466.2|36416.2|36440.3|36390.3|768
1722975900000|2024-08-06 20:25:00|36467.1|36417.1|36465.4|36415.4|36470.3|36418.1|36449.4|36399.4|707
1722976200000|2024-08-06 20:30:00|36469|36412.6|36464.3|36414.2|36473.8|36419.7|36463.8|36406.6|898
1722976500000|2024-08-06 20:35:00|36464.1|36414.1|36471.2|36418.5|36474.4|36421.7|36461.6|36397.8|670
1722976800000|2024-08-06 20:40:00|36471.5|36418.8|36473.8|36409.9|36482.7|36421.4|36470.1|36405.8|736
1722977100000|2024-08-06 20:45:00|36474.5|36406.7|36481.1|36383.1|36492.9|36406.7|36471.2|36367.9|638
1722977400000|2024-08-06 20:50:00|36486.4|36366.4|36478.7|36358.7|36492.4|36384.1|36470.6|36358|597
1722977700000|2024-08-06 20:55:00|36479.2|36359.2|36447.4|36327.4|36497.6|36377.6|36441.1|36321.1|558
1722978000000|2024-08-06 21:00:00|36446.7|36326.7|36465|36345|36465.3|36345.3|36446.7|36326.7|33
1722978300000|2024-08-06 21:05:00|36465.7|36345.7|36463.3|36343.3|36471.6|36351.6|36459.7|36339.7|140
1722978600000|2024-08-06 21:10:00|36463.7|36343.7|36467.3|36347.3|36470.7|36350.7|36455.6|36335.6|141
1722978900000|2024-08-06 21:15:00|36466.9|36346.9|36457.1|36337.1|36467.5|36347.5|36454.5|36334.5|112
1722979200000|2024-08-06 21:20:00|36456.8|36336.8|36452.6|36332.6|36459.2|36339.2|36452.1|36332.1|77
1722979500000|2024-08-06 21:25:00|36453|36333|36454.7|36334.7|36455.4|36335.4|36451.8|36331.8|80
1722979800000|2024-08-06 21:30:00|36454.5|36334.5|36454.3|36334.3|36455.3|36335.3|36443.3|36323.3|86
1722980100000|2024-08-06 21:35:00|36453.6|36333.6|36455.5|36335.5|36458.7|36338.7|36436.3|36316.3|77
1722980400000|2024-08-06 21:40:00|36454.9|36334.9|36461.5|36341.5|36461.9|36341.9|36454.9|36334.9|54
1722980700000|2024-08-06 21:45:00|36461.6|36341.6|36466.2|36346.2|36469.1|36349.1|36461.3|36341.3|98
1722981000000|2024-08-06 21:50:00|36465.3|36345.3|36463.3|36343.3|36468.8|36348.8|36462.2|36342.2|156
1722981300000|2024-08-06 21:55:00|36463.5|36343.5|36466|36346|36471.1|36351.1|36462.7|36342.7|119
1722981600000|2024-08-06 22:00:00|36466.1|36346.1|36467.4|36347.4|36475.7|36355.7|36452.7|36332.7|277
1722981900000|2024-08-06 22:05:00|36467|36347|36467.5|36347.5|36468.5|36348.5|36459.7|36339.7|172
1722982200000|2024-08-06 22:10:00|36463.9|36343.9|36466.1|36346.1|36469|36349|36460.4|36340.4|237
1722982500000|2024-08-06 22:15:00|36466.2|36346.2|36464.3|36344.3|36473.1|36353.1|36464|36344|211
1722982800000|2024-08-06 22:20:00|36462.5|36342.5|36464.3|36344.3|36466.9|36346.9|36457.7|36337.7|172
1722983100000|2024-08-06 22:25:00|36464.4|36344.4|36460.7|36340.7|36471.1|36351.1|36457.8|36337.8|149
1722983400000|2024-08-06 22:30:00|36460.8|36340.8|36466.4|36346.4|36469.9|36349.9|36459.5|36339.5|151
1722983700000|2024-08-06 22:35:00|36466.3|36346.3|36465.6|36345.6|36467.7|36347.7|36459.6|36339.6|140
1722984000000|2024-08-06 22:40:00|36465.4|36345.4|36467.9|36347.9|36469.8|36349.8|36459.9|36339.9|143
1722984300000|2024-08-06 22:45:00|36467.5|36347.5|36463.8|36343.8|36467.5|36347.5|36453.4|36333.4|295
1722984600000|2024-08-06 22:50:00|36464|36344|36457.2|36337.2|36464.9|36344.9|36456|36336|206
1722984900000|2024-08-06 22:55:00|36457.1|36337.1|36465.9|36345.9|36466.5|36346.5|36457.1|36337.1|140
1722985200000|2024-08-06 23:00:00|36465.8|36345.8|36467.7|36347.7|36472.2|36352.2|36459.4|36339.4|185
1722985500000|2024-08-06 23:05:00|36467.3|36347.3|36464.2|36344.2|36470.1|36350.1|36459.4|36339.4|195
1722985800000|2024-08-06 23:10:00|36465.9|36345.9|36466.9|36355.8|36473.8|36363.9|36465.4|36345.4|152
1722986100000|2024-08-06 23:15:00|36466.7|36355.7|36474.9|36354.9|36477.2|36365.1|36465.4|36346.3|193
1722986400000|2024-08-06 23:20:00|36475|36355|36466.7|36362.4|36475|36364.1|36461.9|36341.9|255
1722986700000|2024-08-06 23:25:00|36466.5|36362.3|36473.8|36353.8|36478|36366.2|36465.6|36349.6|171
1722987000000|2024-08-06 23:30:00|36473.7|36353.7|36471.8|36351.8|36476.4|36369.6|36466|36348.7|208
1722987300000|2024-08-06 23:35:00|36469.3|36359.8|36466.9|36356.9|36472.5|36360|36466.7|36349.8|149
1722987600000|2024-08-06 23:40:00|36467.1|36355.8|36469.6|36365|36474.5|36365|36465.1|36349.4|175
1722987900000|2024-08-06 23:45:00|36469.8|36359.5|36470|36362.1|36475.3|36365|36467.4|36349.9|145
1722988200000|2024-08-06 23:50:00|36470.2|36362.3|36472.7|36371.2|36477.4|36371.2|36468.1|36351.1|141
1722988500000|2024-08-06 23:55:00|36472.5|36371.4|36445.8|36391.4|36479.3|36399.2|36443.4|36352.1|426
1722988800000|2024-08-07 00:00:00|36453.1|36375.7|36444|36383|36458.1|36398.6|36435.2|36375.7|892
1722989100000|2024-08-07 00:05:00|36443.6|36383.9|36439.3|36389.3|36454.1|36395|36428|36372.7|816
1722989400000|2024-08-07 00:10:00|36439.2|36389.2|36485.5|36429.5|36485.5|36432.1|36438.2|36385.7|911
1722989700000|2024-08-07 00:15:00|36486.5|36430.6|36466.8|36416|36488.9|36431|36459.2|36406.8|861
1722990000000|2024-08-07 00:20:00|36468.7|36415.7|36467.8|36417.3|36475.9|36423.4|36458.7|36406|782
1722990300000|2024-08-07 00:25:00|36467.6|36417.7|36471.3|36419.4|36481.5|36425.5|36459.9|36405.7|755
1722990600000|2024-08-07 00:30:00|36471.1|36419.6|36466.8|36413.8|36483.5|36427.8|36461.5|36406.5|779
1722990900000|2024-08-07 00:35:00|36468|36415.4|36469.6|36419.4|36483.2|36429.6|36462.1|36406.2|832
1722991200000|2024-08-07 00:40:00|36472.8|36421.2|36469.1|36417.8|36482.9|36427.4|36463.5|36409|778
1722991500000|2024-08-07 00:45:00|36469|36417.6|36452.7|36399.1|36474.8|36419.4|36442.9|36392.9|764
1722991800000|2024-08-07 00:50:00|36451.9|36398|36449.1|36396.3|36454.4|36401.4|36431.2|36376.6|798
1722992100000|2024-08-07 00:55:00|36452.5|36396.6|36446.9|36396.9|36469.4|36410.1|36446.5|36392.4|668
1722992400000|2024-08-07 01:00:00|36447.1|36397.1|36468.3|36412.4|36468.9|36412.5|36444.4|36383.2|725
1722992700000|2024-08-07 01:05:00|36467.9|36415.6|36461.4|36407.8|36469.2|36417.3|36450.6|36395.4|677
1722993000000|2024-08-07 01:10:00|36461|36408.5|36441.1|36378.5|36461|36408.5|36434.8|36367.2|800
1722993300000|2024-08-07 01:15:00|36441.6|36377|36467|36408.7|36472.2|36413.3|36433|36366.2|752
1722993600000|2024-08-07 01:20:00|36466.1|36410|36452.9|36398.5|36479.5|36424.9|36451.9|36395.6|800
1722993900000|2024-08-07 01:25:00|36452.7|36399|36468|36415.4|36470.4|36417.2|36448.5|36391.2|749
1722994200000|2024-08-07 01:30:00|36466.3|36409.9|36499.4|36429.1|36501.7|36441.3|36465.5|36408.3|694
1722994500000|2024-08-07 01:35:00|36499.5|36430.2|36502|36435.2|36512.4|36445.5|36477.9|36416.2|754
1722994800000|2024-08-07 01:40:00|36495.7|36432.7|36490.9|36434.7|36517.4|36448.1|36486|36417.3|788
1722995100000|2024-08-07 01:45:00|36491.2|36435.1|36493|36435|36531.3|36454.1|36485.8|36409.2|899
1722995400000|2024-08-07 01:50:00|36493.5|36434.6|36502.8|36442.7|36509.2|36444.6|36484.6|36415.8|904
1722995700000|2024-08-07 01:55:00|36511.6|36432.5|36481.2|36414.3|36512.2|36441.3|36471.6|36403.5|829
1722996000000|2024-08-07 02:00:00|36480.6|36412.9|36501|36436|36505|36439|36473.3|36404.8|900
1722996300000|2024-08-07 02:05:00|36500.2|36436.4|36486.9|36424.2|36516|36442.1|36485.4|36418.6|981
1722996600000|2024-08-07 02:10:00|36490.7|36426.8|36509|36449.9|36519.8|36449.9|36478.6|36414.9|880
1722996900000|2024-08-07 02:15:00|36508.6|36450.1|36520.4|36449.8|36532|36456.1|36502.4|36431.8|832
1722997200000|2024-08-07 02:20:00|36521.4|36450.6|36509.1|36454.5|36529.7|36455.5|36486.9|36429.4|813
1722997500000|2024-08-07 02:25:00|36508.9|36454.4|36510|36444.5|36515|36455.2|36492.5|36430.8|898
1722997800000|2024-08-07 02:30:00|36509.3|36442.4|36507.4|36446.5|36509.3|36448.7|36484.4|36417.6|920
1722998100000|2024-08-07 02:35:00|36508|36446.7|36502.2|36441.6|36508|36446.7|36489.5|36424.8|893
1722998400000|2024-08-07 02:40:00|36501.4|36442.3|36512.8|36447.7|36516.1|36453.8|36491.6|36430.7|832
1722998700000|2024-08-07 02:45:00|36514.1|36448.2|36506.9|36441.6|36514.8|36448.2|36487.1|36419.9|854
1722999000000|2024-08-07 02:50:00|36504.3|36439.5|36496.7|36440.8|36517.7|36453.5|36496.5|36426.2|916
1722999300000|2024-08-07 02:55:00|36498.7|36442.9|36478.7|36428.7|36503.6|36442.9|36478.7|36419|910
1722999600000|2024-08-07 03:00:00|36478.4|36428.4|36478.5|36406.5|36505.1|36436.7|36448.6|36383.6|924
1722999900000|2024-08-07 03:05:00|36477.4|36406.4|36488.5|36417.1|36493.4|36421.7|36444.6|36378.9|665
1723000200000|2024-08-07 03:10:00|36488.7|36426.2|36494.8|36434.6|36509.4|36440.4|36487.1|36411.3|803
1723000500000|2024-08-07 03:15:00|36494.3|36435.6|36500.1|36437.5|36507.8|36442.8|36493|36418.2|1028
1723000800000|2024-08-07 03:20:00|36499.2|36436.3|36497.5|36436.5|36517.1|36448.9|36495.1|36426.4|713
1723001100000|2024-08-07 03:25:00|36496.3|36435.5|36492.9|36430.9|36499.9|36439|36483.5|36419.9|976
1723001400000|2024-08-07 03:30:00|36491.5|36429.9|36487.6|36428.4|36499.2|36434.7|36484.3|36418.9|1067
1723001700000|2024-08-07 03:35:00|36488.9|36429.7|36492.2|36433.3|36497.5|36434.9|36483.3|36416.9|1053
1723002000000|2024-08-07 03:40:00|36491.3|36430.8|36490.9|36431.6|36499.9|36436.2|36486.1|36423.1|955
1723002300000|2024-08-07 03:45:00|36490.7|36432|36501.4|36439.5|36510.6|36446.7|36486.3|36423.4|1006
1723002600000|2024-08-07 03:50:00|36505.1|36434.7|36499.1|36437.7|36510.3|36445.2|36494.2|36429.5|1069
1723002900000|2024-08-07 03:55:00|36498.7|36438.2|36495.1|36438.9|36504.7|36443.8|36490.8|36430.3|875
1723003200000|2024-08-07 04:00:00|36499|36435.4|36496.2|36437.8|36506.3|36444.6|36488.8|36431.1|904
1723003500000|2024-08-07 04:05:00|36492.4|36436.1|36503.3|36445|36509.3|36450.5|36490.5|36431.1|792
1723003800000|2024-08-07 04:10:00|36503.6|36444.9|36501.3|36440.5|36510.1|36448.7|36494.8|36431.2|655
1723004100000|2024-08-07 04:15:00|36500.3|36440.2|36476.6|36415.6|36514.9|36454.8|36466.9|36407.9|622
1723004400000|2024-08-07 04:20:00|36476.4|36415.4|36469.1|36419.1|36478.7|36422.9|36469.1|36412.3|245
1723004700000|2024-08-07 04:25:00|36469.2|36419.2|36467.5|36417.5|36471.5|36421.5|36466.6|36413.4|241
1723005000000|2024-08-07 04:30:00|36467.6|36417.6|36459.5|36407.1|36471.9|36421.6|36458.7|36401.6|359
1723005300000|2024-08-07 04:35:00|36459.1|36406.7|36469.3|36417.7|36470|36419.3|36457.4|36404.9|307
1723005600000|2024-08-07 04:40:00|36469.2|36417.8|36463.3|36408.8|36471.2|36420.5|36450.9|36396.6|286
1723005900000|2024-08-07 04:45:00|36463.6|36409|36463.7|36409.2|36471.5|36420.1|36461.2|36406.2|409
1723006200000|2024-08-07 04:50:00|36462.9|36410|36459.9|36406.1|36469.2|36414.8|36453.9|36400.9|436
1723006500000|2024-08-07 04:55:00|36460.6|36406.3|36463.1|36411|36467.5|36414.5|36455.7|36402.9|469
1723006800000|2024-08-07 05:00:00|36466.5|36411.4|36461.6|36409.6|36469.3|36417.1|36458|36405.1|562
1723007100000|2024-08-07 05:05:00|36461.8|36409.4|36471.5|36421.5|36473.4|36422.3|36458.4|36404.4|583
1723007400000|2024-08-07 05:10:00|36471.9|36421.9|36469.8|36419.8|36474.1|36424.1|36468.9|36418.9|175
1723007700000|2024-08-07 05:15:00|36469.7|36419.7|36474.7|36424.7|36475.8|36425.8|36464.4|36414.4|202
1723008000000|2024-08-07 05:20:00|36474.5|36424.5|36477.9|36427.9|36478.3|36428.3|36467.6|36417.6|232
1723008300000|2024-08-07 05:25:00|36477.8|36427.8|36480.2|36430.2|36481.3|36431.3|36470.7|36420.7|276
1723008600000|2024-08-07 05:30:00|36480|36430|36478.4|36425|36485.2|36434.2|36476.2|36423|330
1723008900000|2024-08-07 05:35:00|36478.9|36425.1|36475.4|36416.1|36490.9|36428.1|36471|36406.6|464
1723009200000|2024-08-07 05:40:00|36475.1|36416.4|36458.9|36408.9|36475.1|36417.8|36457.1|36407.1|267
1723009500000|2024-08-07 05:45:00|36459.1|36409.1|36457.4|36407.4|36464.1|36412.4|36449.8|36399.7|273
1723009800000|2024-08-07 05:50:00|36457.3|36407.3|36463.1|36413.1|36469.4|36419.4|36454.1|36404.1|219
1723010100000|2024-08-07 05:55:00|36462.7|36412.7|36468.5|36382.3|36479.7|36422.4|36438|36381.2|382
1723010400000|2024-08-07 06:00:00|36468.2|36382.2|36454.5|36434.5|36491.8|36435.2|36450.3|36378.1|538
1723010700000|2024-08-07 06:05:00|36454.4|36434.4|36436.7|36416.7|36466.5|36446.5|36435.1|36415.1|354
1723011000000|2024-08-07 06:10:00|36436.9|36416.9|36493.6|36443.6|36495.3|36445.3|36435.4|36415.4|432
1723011300000|2024-08-07 06:15:00|36493.8|36443.8|36466.7|36446.7|36509.4|36462.2|36463.9|36433.3|415
1723011600000|2024-08-07 06:20:00|36466.5|36446.5|36484.2|36464.2|36503.1|36464.7|36462.1|36439.6|333
1723011900000|2024-08-07 06:25:00|36484.4|36464.4|36491|36441|36508.7|36466.4|36482.9|36435.5|336
1723012200000|2024-08-07 06:30:00|36490.1|36440.1|36468.4|36448.4|36512|36461.3|36466.1|36440.1|330
1723012500000|2024-08-07 06:35:00|36468.5|36448.5|36456.4|36436.4|36477.1|36457.1|36449.1|36429.1|281
1723012800000|2024-08-07 06:40:00|36456.1|36436.1|36470.8|36420.8|36470.8|36437.2|36441.8|36419.3|376
1723013100000|2024-08-07 06:45:00|36470.2|36420.2|36457.9|36437.9|36474.5|36453.6|36456.3|36419.9|305
1723013400000|2024-08-07 06:50:00|36457.7|36437.7|36464.7|36444.7|36464.7|36444.7|36450.9|36430.9|286
1723013700000|2024-08-07 06:55:00|36464.5|36444.5|36458.1|36438.1|36474.7|36454.7|36457.8|36437.8|403
1723014000000|2024-08-07 07:00:00|36459.1|36439.1|36447.9|36427.9|36461.2|36441.2|36441.2|36421.2|424
1723014300000|2024-08-07 07:05:00|36448.1|36428.1|36455.1|36435.1|36460.8|36440.8|36438.7|36418.7|361
1723014600000|2024-08-07 07:10:00|36454.8|36434.8|36460.6|36440.6|36464.7|36444.7|36442.4|36422.4|400
1723014900000|2024-08-07 07:15:00|36460.8|36440.8|36454.6|36434.6|36463.1|36443.1|36446.5|36426.5|382
1723015200000|2024-08-07 07:20:00|36454.2|36434.2|36472.7|36452.7|36480|36460|36448.1|36428.1|552
1723015500000|2024-08-07 07:25:00|36472.9|36452.9|36456.9|36436.9|36473.8|36453.8|36448.9|36428.9|365
1723015800000|2024-08-07 07:30:00|36458.2|36438.2|36430.7|36410.7|36460.2|36440.2|36427.6|36407.6|388
1723016100000|2024-08-07 07:35:00|36429.9|36409.9|36434|36414|36439.6|36419.6|36421.9|36401.9|436
1723016400000|2024-08-07 07:40:00|36433.7|36413.7|36412.8|36392.8|36433.7|36413.7|36395.2|36375.2|357
1723016700000|2024-08-07 07:45:00|36413.6|36393.6|36421.4|36401.4|36427.1|36407.1|36406.5|36386.5|387
1723017000000|2024-08-07 07:50:00|36421.2|36401.2|36433.3|36413.3|36436.3|36416.3|36417.5|36397.5|395
1723017300000|2024-08-07 07:55:00|36433.7|36413.7|36448.4|36428.4|36464.8|36444.8|36433.7|36413.7|465
1723017600000|2024-08-07 08:00:00|36448.5|36428.5|36458.1|36438.1|36462.6|36442.6|36445.5|36425.5|431
1723017900000|2024-08-07 08:05:00|36458|36438|36461.3|36441.3|36463.1|36443.1|36447.9|36427.9|301
1723018200000|2024-08-07 08:10:00|36460.6|36440.6|36440.9|36420.9|36460.6|36440.6|36436.3|36416.3|367
1723018500000|2024-08-07 08:15:00|36440.7|36420.7|36431.8|36411.8|36448.6|36428.6|36427.8|36407.8|392
1723018800000|2024-08-07 08:20:00|36432|36412|36443|36423|36449.8|36429.8|36429|36409|339
1723019100000|2024-08-07 08:25:00|36442.7|36422.7|36447|36427|36452.4|36432.4|36436.1|36416.1|379
1723019400000|2024-08-07 08:30:00|36447.5|36427.5|36473.7|36453.7|36475.4|36455.4|36447.5|36427.5|342
1723019700000|2024-08-07 08:35:00|36473.9|36453.9|36470.9|36450.9|36480.7|36460.7|36466.9|36446.9|273
1723020000000|2024-08-07 08:40:00|36471.1|36451.1|36471.1|36451.1|36484|36464|36466.8|36446.8|327
1723020300000|2024-08-07 08:45:00|36471.2|36451.2|36459.2|36439.2|36477.4|36457.4|36455.8|36435.8|341
1723020600000|2024-08-07 08:50:00|36459.3|36439.3|36483.7|36463.7|36484.8|36464.8|36459.1|36439.1|330
1723020900000|2024-08-07 08:55:00|36484.1|36464.1|36503.3|36483.3|36506|36486|36481.8|36461.8|291
1723021200000|2024-08-07 09:00:00|36503|36483|36510.3|36490.3|36524.5|36504.5|36502.6|36482.6|303
1723021500000|2024-08-07 09:05:00|36509.9|36489.9|36522.5|36502.5|36522.5|36502.5|36501.3|36481.3|332
1723021800000|2024-08-07 09:10:00|36522.8|36502.8|36538.5|36518.5|36538.5|36518.5|36519.9|36499.9|312
1723022100000|2024-08-07 09:15:00|36538.6|36518.6|36527|36507|36543.1|36523.1|36527|36507|319
1723022400000|2024-08-07 09:20:00|36527.5|36507.5|36507.2|36487.2|36533.3|36513.3|36503.5|36483.5|317
1723022700000|2024-08-07 09:25:00|36507.1|36487.1|36511.1|36491.1|36518.2|36498.2|36499.3|36479.3|368
1723023000000|2024-08-07 09:30:00|36511.2|36491.2|36510.4|36490.4|36515.4|36495.4|36503.6|36483.6|345
1723023300000|2024-08-07 09:35:00|36510.2|36490.2|36513.2|36493.2|36515.1|36495.1|36501.8|36481.8|328
1723023600000|2024-08-07 09:40:00|36513|36493|36532.5|36512.5|36533|36513|36510.9|36490.9|357
1723023900000|2024-08-07 09:45:00|36532.1|36512.1|36521.9|36501.9|36539.2|36519.2|36520.1|36500.1|345
1723024200000|2024-08-07 09:50:00|36521.8|36501.8|36520.8|36500.8|36538.7|36518.7|36516|36496|379
1723024500000|2024-08-07 09:55:00|36520|36500|36502.5|36482.5|36524.6|36504.6|36500|36480|434
1723024800000|2024-08-07 10:00:00|36502.4|36482.4|36500.2|36480.2|36528.3|36494.5|36490.1|36467.5|425
1723025100000|2024-08-07 10:05:00|36500.5|36480.5|36504.3|36484.3|36510.7|36490.7|36499.7|36479.7|398
1723025400000|2024-08-07 10:10:00|36504.5|36484.5|36490.8|36470.8|36507|36487|36490.3|36470.3|280
1723025700000|2024-08-07 10:15:00|36490.5|36470.5|36494.2|36474.2|36494.2|36474.2|36479.4|36459.4|284
1723026000000|2024-08-07 10:20:00|36494.3|36474.3|36484.3|36464.3|36500.4|36480.4|36483|36463|201
1723026300000|2024-08-07 10:25:00|36484.2|36464.2|36480|36460|36484.2|36464.2|36469.9|36449.9|261
1723026600000|2024-08-07 10:30:00|36479.6|36459.6|36454.1|36434.1|36479.6|36459.6|36448.1|36428.1|267
1723026900000|2024-08-07 10:35:00|36454.2|36434.2|36469.5|36449.5|36471|36451|36452.1|36432.1|267
1723027200000|2024-08-07 10:40:00|36469.6|36449.6|36475.8|36455.8|36475.8|36455.8|36457.4|36437.4|292
1723027500000|2024-08-07 10:45:00|36475.9|36455.9|36476|36456|36479.2|36459.2|36459.1|36439.1|253
1723027800000|2024-08-07 10:50:00|36475.4|36455.4|36484.6|36464.6|36484.6|36464.6|36464.8|36444.8|282
1723028100000|2024-08-07 10:55:00|36484.7|36464.7|36481.9|36461.9|36499.1|36479.1|36479.9|36459.9|330
1723028400000|2024-08-07 11:00:00|36481.7|36461.7|36477.4|36457.4|36488.8|36468.8|36468.7|36448.7|368
1723028700000|2024-08-07 11:05:00|36477.6|36457.6|36483.6|36463.6|36483.6|36463.6|36469.2|36449.2|286
1723029000000|2024-08-07 11:10:00|36483.7|36463.7|36482.5|36462.5|36485.8|36465.8|36466.5|36446.5|309
1723029300000|2024-08-07 11:15:00|36482.4|36462.4|36475.3|36455.3|36482.4|36462.4|36474|36454|253
1723029600000|2024-08-07 11:20:00|36475.2|36455.2|36460.4|36440.4|36480.5|36460.5|36459.4|36439.4|249
1723029900000|2024-08-07 11:25:00|36460.7|36440.7|36451.6|36431.6|36465.7|36445.7|36451.3|36431.3|238
1723030200000|2024-08-07 11:30:00|36451.5|36431.5|36459.3|36439.3|36460.6|36440.6|36447.5|36427.5|255
1723030500000|2024-08-07 11:35:00|36459.4|36439.4|36456.1|36436.1|36465.3|36445.3|36447|36427|262
1723030800000|2024-08-07 11:40:00|36456|36436|36454.7|36434.7|36473.3|36453.3|36452.4|36432.4|266
1723031100000|2024-08-07 11:45:00|36454.8|36434.8|36470.6|36450.6|36475.3|36455.3|36447.8|36427.8|344
1723031400000|2024-08-07 11:50:00|36471|36451|36474.1|36454.1|36477.6|36457.6|36467|36447|278
1723031700000|2024-08-07 11:55:00|36474|36454|36463.1|36443.1|36476.4|36456.4|36462.6|36442.6|347
1723032000000|2024-08-07 12:00:00|36462.4|36442.4|36461.1|36441.1|36464.9|36444.9|36455.5|36435.5|353
1723032300000|2024-08-07 12:05:00|36461|36441|36467.1|36447.1|36476.1|36456.1|36457.3|36437.3|302
1723032600000|2024-08-07 12:10:00|36466.9|36446.9|36478.5|36458.5|36478.5|36458.5|36463.2|36443.2|258
1723032900000|2024-08-07 12:15:00|36478.2|36458.2|36513.1|36493.1|36513.8|36493.8|36478|36458|323
1723033200000|2024-08-07 12:20:00|36513.3|36493.3|36511|36491|36517|36497|36505.3|36485.3|366
1723033500000|2024-08-07 12:25:00|36510.7|36490.7|36514.9|36494.9|36514.9|36494.9|36505.4|36485.4|331
1723033800000|2024-08-07 12:30:00|36514.7|36494.7|36521.3|36501.3|36532.5|36512.5|36512.4|36492.4|388
1723034100000|2024-08-07 12:35:00|36521.6|36501.6|36495.8|36475.8|36521.7|36501.7|36495.5|36475.5|325
1723034400000|2024-08-07 12:40:00|36495.9|36475.9|36487.5|36467.5|36498.7|36478.7|36482.8|36462.8|262
1723034700000|2024-08-07 12:45:00|36487.9|36467.9|36487.1|36467.1|36491.1|36471.1|36479.4|36459.4|347
1723035000000|2024-08-07 12:50:00|36487.2|36467.2|36488|36468|36498.1|36478.1|36478.5|36458.5|348
1723035300000|2024-08-07 12:55:00|36488.6|36468.6|36474.4|36454.4|36488.6|36468.6|36472.3|36452.3|332
1723035600000|2024-08-07 13:00:00|36474.3|36454.3|36490.4|36470.4|36493.8|36473.8|36470.7|36450.7|355
1723035900000|2024-08-07 13:05:00|36490|36470|36500|36480|36510|36490|36487.4|36467.4|373
1723036200000|2024-08-07 13:10:00|36500.1|36480.1|36490.2|36470.2|36502.7|36482.7|36484.5|36464.5|344
1723036500000|2024-08-07 13:15:00|36490.6|36470.6|36492.4|36472.4|36504.7|36484.7|36486.5|36466.5|316
1723036800000|2024-08-07 13:20:00|36492.3|36472.3|36489.8|36469.8|36502.7|36482.7|36486.5|36466.5|338
1723037100000|2024-08-07 13:25:00|36489.9|36469.9|36481.4|36461.4|36496.9|36476.9|36480.6|36460.6|308
1723037400000|2024-08-07 13:30:00|36481|36461|36456.6|36436.6|36485.3|36465.3|36456.4|36436.4|367
1723037700000|2024-08-07 13:35:00|36456.8|36436.8|36469.9|36449.9|36470.1|36450.1|36455.8|36435.8|350
1723038000000|2024-08-07 13:40:00|36470.1|36450.1|36499.1|36479.1|36499.1|36479.1|36468.9|36448.9|366
1723038300000|2024-08-07 13:45:00|36498.9|36478.9|36515.3|36495.3|36524.9|36504.9|36498.4|36478.4|366
1723038600000|2024-08-07 13:50:00|36515.4|36495.4|36510.5|36490.5|36524.6|36504.6|36499.2|36479.2|376
1723038900000|2024-08-07 13:55:00|36510.1|36490.1|36485.3|36465.3|36517.6|36497.6|36476.3|36456.3|449
1723039200000|2024-08-07 14:00:00|36485.7|36465.7|36475|36455|36487.3|36467.3|36473.4|36453.4|482
1723039500000|2024-08-07 14:05:00|36474.9|36454.9|36469.2|36449.2|36482.7|36462.7|36462.3|36442.3|415
1723039800000|2024-08-07 14:10:00|36469.5|36449.5|36476.1|36456.1|36476.8|36456.8|36460.1|36440.1|362
1723040100000|2024-08-07 14:15:00|36476|36456|36460.7|36440.7|36477.9|36457.9|36460|36440|347
1723040400000|2024-08-07 14:20:00|36460.3|36440.3|36464.1|36444.1|36464.4|36444.4|36447.1|36427.1|289
1723040700000|2024-08-07 14:25:00|36464|36444|36452|36432|36471.6|36451.6|36452|36432|314
1723041000000|2024-08-07 14:30:00|36451.9|36431.9|36442.8|36422.8|36452.9|36432.9|36442.8|36422.8|309
1723041300000|2024-08-07 14:35:00|36443.1|36423.1|36427.4|36407.4|36448.8|36428.8|36425.9|36405.9|315
1723041600000|2024-08-07 14:40:00|36427.7|36407.7|36412|36392|36433|36413|36411|36391|439
1723041900000|2024-08-07 14:45:00|36412.1|36392.1|36419.3|36399.3|36420.1|36400.1|36401.2|36381.2|435
1723042200000|2024-08-07 14:50:00|36419.7|36399.7|36430.8|36410.8|36438|36418|36405.7|36385.7|511
1723042500000|2024-08-07 14:55:00|36430.4|36410.4|36420.7|36400.7|36430.9|36410.9|36415.6|36395.6|477
1723042800000|2024-08-07 15:00:00|36420.8|36400.8|36410.9|36390.9|36420.8|36400.8|36402.3|36382.3|461
1723043100000|2024-08-07 15:05:00|36410.8|36390.8|36416.8|36396.8|36421.8|36401.8|36397.2|36377.2|462
1723043400000|2024-08-07 15:10:00|36416.5|36396.5|36435.8|36415.8|36436.6|36416.6|36413.2|36393.2|347
1723043700000|2024-08-07 15:15:00|36435.9|36415.9|36415|36395|36436|36416|36415|36395|443
1723044000000|2024-08-07 15:20:00|36415.4|36395.4|36432.4|36412.4|36433.2|36413.2|36411.5|36391.5|388
1723044300000|2024-08-07 15:25:00|36432.3|36412.3|36406.1|36386.1|36437.7|36417.7|36404.5|36384.5|471
1723044600000|2024-08-07 15:30:00|36406.6|36386.6|36414.5|36394.5|36416.3|36396.3|36402.2|36382.2|491
1723044900000|2024-08-07 15:35:00|36414.7|36394.7|36438|36418|36442|36422|36414.3|36394.3|646
1723045200000|2024-08-07 15:40:00|36438.1|36418.1|36460.4|36440.4|36470.3|36440.4|36438.1|36409.3|707
1723045500000|2024-08-07 15:45:00|36460.6|36440.6|36454.3|36434.3|36460.6|36440.6|36449.1|36429.1|794
1723045800000|2024-08-07 15:50:00|36454|36434|36452.6|36432.6|36476.5|36443.2|36450.9|36421|692
1723046100000|2024-08-07 15:55:00|36452.8|36432.8|36427.9|36407.9|36461.5|36441.5|36424.1|36383.2|503
1723046400000|2024-08-07 16:00:00|36427.8|36407.8|36457.1|36437.1|36459|36439|36427.8|36407.8|386
1723046700000|2024-08-07 16:05:00|36457.3|36437.3|36453.3|36433.3|36458|36438|36452.1|36432.1|254
1723047000000|2024-08-07 16:10:00|36453.9|36433.9|36444.6|36424.6|36453.9|36433.9|36444.6|36424.6|233
1723047300000|2024-08-07 16:15:00|36444.3|36424.3|36451.5|36431.5|36453.4|36433.4|36441.7|36421.7|260
1723047600000|2024-08-07 16:20:00|36451.9|36431.9|36443.6|36423.6|36451.9|36431.9|36443.2|36423.2|168
1723047900000|2024-08-07 16:25:00|36443.7|36423.7|36449.4|36429.4|36449.4|36429.4|36441.6|36421.6|163
1723048200000|2024-08-07 16:30:00|36449.5|36429.5|36447.4|36397.4|36457.3|36437.3|36441.1|36397.1|255
1723048500000|2024-08-07 16:35:00|36447.8|36397.8|36457.7|36407.7|36460.5|36410.5|36446.5|36396.5|462
1723048800000|2024-08-07 16:40:00|36457.8|36407.8|36465.6|36415.6|36466|36416|36453.5|36403.5|667
1723049100000|2024-08-07 16:45:00|36465.3|36415.3|36467.1|36417.1|36468.2|36418.2|36461.4|36411.4|667
1723049400000|2024-08-07 16:50:00|36467|36417|36450.6|36430.6|36474|36435.6|36449.9|36416.2|354
1723049700000|2024-08-07 16:55:00|36451.3|36431.3|36454.4|36434.4|36455.8|36435.8|36446.9|36426.9|502
1723050000000|2024-08-07 17:00:00|36454.5|36434.5|36470.9|36450.9|36471|36451|36448.7|36428.7|532
1723050300000|2024-08-07 17:05:00|36470.8|36450.8|36484.7|36464.7|36486.7|36466.7|36470.5|36450.5|859
1723050600000|2024-08-07 17:10:00|36485.5|36465.5|36472.3|36452.3|36487.7|36467.7|36472.3|36452.3|867
1723050900000|2024-08-07 17:15:00|36472.2|36452.2|36473.5|36453.5|36487.9|36467.9|36472.2|36452.2|717
1723051200000|2024-08-07 17:20:00|36473.3|36453.3|36462|36442|36473.3|36453.3|36458.6|36438.6|914
1723051500000|2024-08-07 17:25:00|36462.1|36442.1|36470.7|36450.7|36472.1|36452.1|36453.6|36433.6|860
1723051800000|2024-08-07 17:30:00|36471|36451|36456.1|36436.1|36471|36451|36455.2|36435.2|845
1723052100000|2024-08-07 17:35:00|36455.7|36435.7|36463.5|36443.5|36464.4|36444.4|36450.5|36430.5|873
1723052400000|2024-08-07 17:40:00|36464.2|36444.2|36465.8|36445.8|36468.7|36448.7|36460.6|36440.6|866
1723052700000|2024-08-07 17:45:00|36465.4|36445.4|36471.3|36451.3|36474.4|36454.4|36463.3|36443.3|595
1723053000000|2024-08-07 17:50:00|36470.8|36450.8|36473.7|36453.7|36478.2|36458.2|36469.1|36449.1|414
1723053300000|2024-08-07 17:55:00|36473.6|36453.6|36475.9|36455.9|36476.8|36456.8|36467.1|36447.1|352
1723053600000|2024-08-07 18:00:00|36476|36456|36476.5|36456.5|36478.8|36458.8|36472|36452|350
1723053900000|2024-08-07 18:05:00|36476.4|36456.4|36474.8|36454.8|36484.1|36464.1|36471.8|36451.8|367
1723054200000|2024-08-07 18:10:00|36474.9|36454.9|36475.3|36455.3|36477|36457|36469|36449|792
1723054500000|2024-08-07 18:15:00|36475.2|36455.2|36465.7|36445.7|36477.8|36457.8|36461.5|36441.5|831
1723054800000|2024-08-07 18:20:00|36466.1|36446.1|36462.7|36442.7|36468.3|36448.3|36456.4|36436.4|791
1723055100000|2024-08-07 18:25:00|36462.6|36442.6|36467.4|36447.4|36469.1|36449.1|36462.5|36442.5|521
1723055400000|2024-08-07 18:30:00|36467.5|36447.5|36475.8|36455.8|36481.1|36461.1|36467.5|36447.5|438
1723055700000|2024-08-07 18:35:00|36475.6|36455.6|36470.7|36450.7|36476.4|36456.4|36470.1|36450.1|234
1723056000000|2024-08-07 18:40:00|36470.9|36450.9|36473.4|36453.4|36475.8|36455.8|36466|36446|278
1723056300000|2024-08-07 18:45:00|36473.6|36453.6|36472.3|36452.3|36473.9|36453.9|36468.8|36448.8|271
1723056600000|2024-08-07 18:50:00|36472.1|36452.1|36471.8|36451.8|36475.8|36455.8|36470.1|36450.1|247
1723056900000|2024-08-07 18:55:00|36471.9|36451.9|36475.6|36455.6|36479.6|36459.6|36463.7|36443.7|297
1723057200000|2024-08-07 19:00:00|36475.5|36455.5|36474.1|36454.1|36479|36459|36465.8|36445.8|396
1723057500000|2024-08-07 19:05:00|36474.2|36454.2|36465.7|36445.7|36474.3|36454.3|36464.2|36444.2|401
1723057800000|2024-08-07 19:10:00|36465.2|36445.2|36467.9|36417.9|36480.9|36447.5|36462.2|36412.2|414
1723058100000|2024-08-07 19:15:00|36468.6|36418.6|36458.2|36408.2|36468.6|36418.6|36456.2|36406.2|536
1723058400000|2024-08-07 19:20:00|36458.1|36408.1|36455.9|36405.9|36460.4|36410.4|36454.5|36404.5|328
1723058700000|2024-08-07 19:25:00|36456.1|36406.1|36457.2|36407.2|36467.2|36417.2|36455.7|36405.7|389
1723059000000|2024-08-07 19:30:00|36457.3|36407.3|36460.1|36410.1|36461.9|36411.9|36453.3|36403.3|472
1723059300000|2024-08-07 19:35:00|36459.4|36409.4|36451.1|36401.1|36460.2|36410.2|36449.3|36399.3|573
1723059600000|2024-08-07 19:40:00|36452.2|36402.2|36454.4|36404.4|36458.4|36408.4|36452.2|36402.2|445
1723059900000|2024-08-07 19:45:00|36454.3|36404.3|36453.6|36403.6|36457.5|36407.5|36446.3|36396.3|549
1723060200000|2024-08-07 19:50:00|36454|36404|36465.6|36408.8|36467.3|36410.2|36453|36395.7|586
1723060500000|2024-08-07 19:55:00|36463.3|36409|36456.3|36406.3|36471.9|36413.4|36452.4|36397.9|699
1723060800000|2024-08-07 20:00:00|36456.7|36406.7|36461.2|36411.2|36466.1|36416.1|36452.2|36398|674
1723061100000|2024-08-07 20:05:00|36459.4|36409.4|36461.4|36411.4|36465.6|36415.6|36454.4|36404.4|834
1723061400000|2024-08-07 20:10:00|36461.5|36411.5|36462.1|36412.1|36468.3|36418.3|36453.1|36403.1|794
1723061700000|2024-08-07 20:15:00|36461.9|36411.9|36464.5|36414.5|36467|36416.1|36450.9|36399.6|851
1723062000000|2024-08-07 20:20:00|36464.4|36414.4|36459.2|36409.2|36469.3|36419.3|36456.3|36400|848
1723062300000|2024-08-07 20:25:00|36460.8|36410.8|36454.9|36404.9|36463.9|36413.9|36451.5|36397.5|876
1723062600000|2024-08-07 20:30:00|36455|36405|36454.9|36404.4|36463.3|36409.8|36453|36398.7|463
1723062900000|2024-08-07 20:35:00|36455.1|36404.2|36471.6|36403.8|36473.7|36422.1|36455.1|36396.6|370
1723063200000|2024-08-07 20:40:00|36471|36403.2|36479.5|36425.9|36485|36426.4|36467.5|36390|513
1723063500000|2024-08-07 20:45:00|36478.9|36425.4|36479.6|36418.8|36486.6|36428.4|36474.2|36406.9|535
1723063800000|2024-08-07 20:50:00|36480.6|36417.8|36470.2|36402.2|36489.2|36422|36469.2|36382.3|649
1723064100000|2024-08-07 20:55:00|36471.2|36408.4|36492.7|36376.1|36499.7|36411.4|36465.5|36372.6|496
1723064400000|2024-08-07 21:00:00|36490.2|36370.2|36491.1|36371.1|36498.6|36379.3|36490.2|36370.2|16
1723064700000|2024-08-07 21:05:00|36491.3|36371.3|36493.9|36373.9|36494.2|36374.2|36483.4|36363.4|74
1723065000000|2024-08-07 21:10:00|36493.7|36373.7|36492.9|36372.9|36493.8|36373.8|36479.7|36359.7|42
1723065300000|2024-08-07 21:15:00|36492.6|36372.6|36491.9|36371.9|36493.4|36373.4|36491.5|36371.5|69
1723065600000|2024-08-07 21:20:00|36492|36372|36489.3|36369.3|36492.3|36372.3|36480.2|36360.2|43
1723065900000|2024-08-07 21:25:00|36489.6|36369.6|36481.2|36361.2|36495.6|36375.6|36472.8|36352.8|106
1723066200000|2024-08-07 21:30:00|36481.5|36361.5|36486.5|36366.5|36488.7|36368.7|36473|36353|67
1723066500000|2024-08-07 21:35:00|36486.7|36366.7|36485.5|36365.5|36486.8|36366.8|36485.5|36365.5|60
1723066800000|2024-08-07 21:40:00|36485.8|36365.8|36485.6|36365.6|36487.4|36367.4|36475.6|36355.6|93
1723067100000|2024-08-07 21:45:00|36485.5|36365.5|36486.4|36366.4|36496.2|36376.2|36475.2|36355.2|49
1723067400000|2024-08-07 21:50:00|36486.1|36366.1|36484.5|36365.7|36490.4|36370.4|36484.1|36365|70
1723067700000|2024-08-07 21:55:00|36484.7|36365.5|36485.4|36369.6|36487.8|36375.2|36476|36365.5|53
1723068000000|2024-08-07 22:00:00|36485.3|36369.5|36479.1|36359.1|36486.6|36376.9|36471.5|36351.5|223
1723068300000|2024-08-07 22:05:00|36480.2|36360.2|36480.4|36360.4|36488.7|36368.7|36474.5|36354.5|141
1723068600000|2024-08-07 22:10:00|36480.9|36360.9|36481.5|36361.5|36489.4|36369.4|36475|36355|185
1723068900000|2024-08-07 22:15:00|36481.9|36361.9|36476.4|36356.4|36484.4|36366|36474.3|36354.3|138
1723069200000|2024-08-07 22:20:00|36478.6|36358.6|36480.2|36360.2|36487.7|36367.7|36474.7|36354.7|147
1723069500000|2024-08-07 22:25:00|36480.3|36360.3|36467|36347|36480.4|36360.4|36466.9|36346.9|126
1723069800000|2024-08-07 22:30:00|36468.2|36348.2|36474.5|36354.5|36477.4|36357.4|36466.3|36346.3|125
1723070100000|2024-08-07 22:35:00|36474.4|36354.4|36471.1|36351.1|36477.3|36357.3|36467|36347|111
1723070400000|2024-08-07 22:40:00|36466.5|36346.5|36473.5|36353.5|36475.5|36355.5|36461.3|36341.3|152
1723070700000|2024-08-07 22:45:00|36473.7|36353.7|36463.2|36343.2|36475.3|36355.3|36463|36343|154
1723071000000|2024-08-07 22:50:00|36462.4|36342.4|36469.7|36349.7|36471.8|36351.8|36462.4|36342.4|106
1723071300000|2024-08-07 22:55:00|36469.8|36349.8|36462.7|36342.7|36473.9|36353.9|36462.4|36342.4|75
1723071600000|2024-08-07 23:00:00|36462.5|36342.5|36468.6|36348.6|36474.3|36354.3|36462.5|36342.5|113
1723071900000|2024-08-07 23:05:00|36468.7|36348.7|36463|36343|36468.7|36348.7|36458.5|36338.5|103
1723072200000|2024-08-07 23:10:00|36465.6|36345.6|36463.2|36343.2|36465.7|36345.7|36457.4|36337.4|172
1723072500000|2024-08-07 23:15:00|36463.3|36343.3|36454.8|36334.8|36466.2|36346.2|36450.2|36330.2|214
1723072800000|2024-08-07 23:20:00|36454.9|36334.9|36462.1|36342.1|36465.3|36345.3|36452.9|36332.9|170
1723073100000|2024-08-07 23:25:00|36462.4|36342.4|36460.8|36340.8|36466.9|36346.9|36460.7|36340.7|225
1723073400000|2024-08-07 23:30:00|36460.7|36340.7|36457.3|36337.3|36467.8|36347.8|36455.4|36335.4|264
1723073700000|2024-08-07 23:35:00|36457.4|36337.4|36437.5|36317.5|36466.2|36346.2|36434.4|36314.4|249
1723074000000|2024-08-07 23:40:00|36437.6|36317.6|36437.7|36317.7|36448|36328|36431.7|36311.7|239
1723074300000|2024-08-07 23:45:00|36437.6|36317.6|36441.1|36321.1|36449.8|36329.8|36435.1|36315.1|218
1723074600000|2024-08-07 23:50:00|36441|36321|36426.8|36359.5|36458|36361.2|36424|36318.3|291
1723074900000|2024-08-07 23:55:00|36427|36356.3|36437.5|36369.6|36442.9|36376.2|36421.4|36345.1|838
1723075200000|2024-08-08 00:00:00|36439.8|36359.9|36436.2|36378.3|36446.3|36381|36430.5|36357|581
1723075500000|2024-08-08 00:05:00|36435.9|36378.5|36433.6|36375.9|36442.7|36381.9|36428.6|36369|537
1723075800000|2024-08-08 00:10:00|36433.9|36375.6|36425.6|36371.5|36438.3|36378.7|36423|36361.9|455
1723076100000|2024-08-08 00:15:00|36425.9|36371.4|36425.1|36370.8|36429.1|36373.9|36411.8|36354.2|428
1723076400000|2024-08-08 00:20:00|36425.4|36371.4|36423|36367.8|36434.2|36378.9|36418.7|36361|388
1723076700000|2024-08-08 00:25:00|36421.9|36366.6|36417.7|36358.2|36428.7|36369.7|36407.8|36346.6|413
1723077000000|2024-08-08 00:30:00|36416.9|36358.3|36409.5|36348.8|36425.2|36359.6|36403.7|36337.4|656
1723077300000|2024-08-08 00:35:00|36411.5|36351.2|36419.2|36360.6|36426|36366.6|36408.9|36347.7|673
1723077600000|2024-08-08 00:40:00|36418.1|36360.8|36406.5|36346.5|36419.7|36363.4|36403.1|36342.5|596
1723077900000|2024-08-08 00:45:00|36406.9|36348.1|36424.2|36358.4|36424.6|36368.1|36402.7|36337.8|591
1723078200000|2024-08-08 00:50:00|36417.5|36349.6|36436|36374.8|36436|36375.1|36409.9|36347|643
1723078500000|2024-08-08 00:55:00|36436.3|36375.9|36428|36374.7|36441.3|36382|36420|36357.4|637
1723078800000|2024-08-08 01:00:00|36426.1|36376.1|36424.2|36367.5|36433|36376.6|36413.1|36357.1|512
1723079100000|2024-08-08 01:05:00|36425.3|36368.6|36414.6|36348|36429.8|36375.4|36412.9|36347.4|562
1723079400000|2024-08-08 01:10:00|36413|36347.7|36417.6|36352.1|36422.6|36355.6|36400.5|36339.1|577
1723079700000|2024-08-08 01:15:00|36417.9|36352.8|36436.4|36379.4|36441.9|36381|36412.1|36345.9|657
1723080000000|2024-08-08 01:20:00|36437.6|36380.2|36436.8|36385.7|36441.6|36388.8|36433.2|36374.8|496
1723080300000|2024-08-08 01:25:00|36437.1|36386.1|36429.6|36362.5|36439.3|36386.6|36424|36355.2|512
1723080600000|2024-08-08 01:30:00|36429.9|36362.2|36425.9|36360.9|36430.9|36366.8|36416.9|36351.4|636
1723080900000|2024-08-08 01:35:00|36424.5|36360.3|36435.7|36382.3|36439.8|36384|36414.4|36349.2|598
1723081200000|2024-08-08 01:40:00|36435.4|36380.8|36424.4|36361|36444.5|36388.4|36418.2|36359.3|667
1723081500000|2024-08-08 01:45:00|36424|36360.8|36418.2|36359.9|36426.3|36364.5|36413.3|36349.2|534
1723081800000|2024-08-08 01:50:00|36417.8|36359.5|36411.3|36349.2|36425.9|36370.2|36409.4|36346.5|623
1723082100000|2024-08-08 01:55:00|36411.5|36349.6|36424|36371.4|36433.5|36373.1|36411.5|36349.6|557
1723082400000|2024-08-08 02:00:00|36424.3|36371.1|36424|36371.3|36428.3|36371.3|36411.9|36357.7|467
1723082700000|2024-08-08 02:05:00|36423.5|36371.6|36395.3|36333.5|36425.2|36372.7|36383.9|36327.5|468
1723083000000|2024-08-08 02:10:00|36393.9|36333.7|36405.9|36353.3|36409.9|36355.8|36387.5|36327.1|501
1723083300000|2024-08-08 02:15:00|36406.3|36353|36415.9|36359.8|36418.7|36363.6|36398.5|36341.3|489
1723083600000|2024-08-08 02:20:00|36416.4|36359.5|36408.1|36353.7|36416.6|36359.6|36403.2|36347.7|380
1723083900000|2024-08-08 02:25:00|36409.6|36354|36416|36363.8|36420.5|36369.3|36407.4|36351.1|383
1723084200000|2024-08-08 02:30:00|36413.9|36362.6|36406.9|36355.8|36417.4|36365.8|36404.1|36353.3|296
1723084500000|2024-08-08 02:35:00|36406.2|36355.5|36402.3|36349.6|36408.2|36356.3|36396.8|36346.2|270
1723084800000|2024-08-08 02:40:00|36402|36349.9|36400.8|36347.4|36408.3|36355.5|36397.9|36344.2|338
1723085100000|2024-08-08 02:45:00|36400.2|36347.8|36404|36352.2|36408.1|36357.2|36399.3|36344.8|334
1723085400000|2024-08-08 02:50:00|36404.6|36351.7|36402|36349.7|36406.5|36354.6|36401.6|36349.7|191
1723085700000|2024-08-08 02:55:00|36401.8|36349.4|36384.1|36324.7|36401.8|36349.4|36382.9|36323.1|354
1723086000000|2024-08-08 03:00:00|36383.4|36324|36406.2|36312|36418.5|36324|36351.5|36290.8|525
1723086300000|2024-08-08 03:05:00|36403.9|36311.8|36404.7|36332.7|36426.3|36333.4|36401.2|36309.6|422
1723086600000|2024-08-08 03:10:00|36404.8|36332.6|36394.7|36327.7|36408.2|36332.6|36391.9|36322.8|249
1723086900000|2024-08-08 03:15:00|36395.5|36326.7|36395.7|36328.1|36403.1|36330.4|36394.1|36324.3|203
1723087200000|2024-08-08 03:20:00|36396|36328|36392.1|36320.5|36404.9|36328.5|36390.7|36308.8|237
1723087500000|2024-08-08 03:25:00|36391.9|36320.2|36393.9|36318.4|36397.8|36323.1|36389.8|36312|222
1723087800000|2024-08-08 03:30:00|36395.7|36318.8|36396.4|36312|36411.5|36325.3|36384.1|36297.3|280
1723088100000|2024-08-08 03:35:00|36394.9|36312.1|36387.5|36315.9|36408.6|36316.4|36383.2|36290|250
1723088400000|2024-08-08 03:40:00|36387.2|36316|36384.3|36313.3|36392.5|36316|36380.7|36308.8|259
1723088700000|2024-08-08 03:45:00|36384.2|36313.7|36379.6|36313.1|36388.7|36314.1|36378|36305.5|218
1723089000000|2024-08-08 03:50:00|36379.9|36312.7|36384.2|36313.9|36392.2|36315.8|36378.8|36307|227
1723089300000|2024-08-08 03:55:00|36383.4|36314.7|36388|36308.4|36392.1|36314.9|36381.7|36302|312
1723089600000|2024-08-08 04:00:00|36387.6|36308.7|36371|36291.9|36393.4|36312.4|36364.1|36279.3|357
1723089900000|2024-08-08 04:05:00|36370.8|36291.4|36370.1|36291.2|36375.8|36295.4|36363|36284.6|361
1723090200000|2024-08-08 04:10:00|36370.5|36291.1|36362.5|36294.5|36372.1|36296.1|36360.4|36287.3|277
1723090500000|2024-08-08 04:15:00|36362.9|36294.9|36368.7|36292.7|36370.5|36295.4|36359.7|36287.9|215
1723090800000|2024-08-08 04:20:00|36367.8|36292.5|36359.4|36288.9|36381.1|36295.8|36359.1|36267.4|212
1723091100000|2024-08-08 04:25:00|36366.1|36289.3|36354.8|36290.3|36392.1|36292.4|36353.7|36260.1|380
1723091400000|2024-08-08 04:30:00|36355.2|36290.7|36370.4|36278.3|36390.4|36294.6|36346|36271.9|524
1723091700000|2024-08-08 04:35:00|36371.5|36275.6|36376.1|36306.6|36396.6|36308.7|36365.2|36270.8|630
1723092000000|2024-08-08 04:40:00|36370|36310|36381.4|36307.9|36402.7|36322|36369.8|36297.4|353
1723092300000|2024-08-08 04:45:00|36380.8|36307.8|36389.3|36293.5|36405.8|36314.9|36373|36278.8|823
1723092600000|2024-08-08 04:50:00|36388.1|36291.3|36390.4|36298.9|36406.7|36302.8|36379.2|36282.3|903
1723092900000|2024-08-08 04:55:00|36384.4|36294.8|36394.7|36290.6|36410.1|36305.4|36384.4|36285.5|921
1723093200000|2024-08-08 05:00:00|36392.6|36296.8|36379.4|36313.8|36403.3|36315.3|36366.2|36296.8|523
1723093500000|2024-08-08 05:05:00|36380.7|36314|36386.2|36300.9|36408|36319.3|36370.1|36294.4|593
1723093800000|2024-08-08 05:10:00|36382|36301|36380.4|36306.2|36402.7|36312.9|36362.8|36291|483
1723094100000|2024-08-08 05:15:00|36379.3|36304.2|36373.9|36313.5|36398.3|36313.5|36365.8|36292.2|360
1723094400000|2024-08-08 05:20:00|36373.8|36314.7|36385.2|36309.4|36407.8|36315.5|36370|36296.7|590
1723094700000|2024-08-08 05:25:00|36397.8|36299.5|36389.1|36307.5|36408.5|36316.7|36366.3|36293.6|732
1723095000000|2024-08-08 05:30:00|36388.8|36310.1|36381.1|36313.9|36402.1|36319.5|36371.7|36299.5|501
1723095300000|2024-08-08 05:35:00|36381.3|36314|36382.1|36316|36407.8|36324.9|36374.9|36299.8|597
1723095600000|2024-08-08 05:40:00|36383|36318.3|36388.9|36307.1|36402.5|36322.8|36371.9|36301.1|534
1723095900000|2024-08-08 05:45:00|36395.9|36303.7|36407.4|36315.6|36410.4|36319.9|36365.3|36297.7|787
1723096200000|2024-08-08 05:50:00|36407.7|36311.5|36381.8|36312.6|36411.9|36319|36366.3|36292.6|906
1723096500000|2024-08-08 05:55:00|36381.6|36312.8|36378.3|36299|36390.8|36315.7|36354.9|36284.4|554
1723096800000|2024-08-08 06:00:00|36368.9|36300.8|36352|36332|36379.5|36334.3|36336.2|36294.7|547
1723097100000|2024-08-08 06:05:00|36352.1|36332.1|36376.6|36326.6|36378.8|36335.5|36348.8|36325.7|316
1723097400000|2024-08-08 06:10:00|36376.4|36326.4|36368|36318|36376.7|36342.7|36334.6|36303.3|349
1723097700000|2024-08-08 06:15:00|36368.5|36318.5|36354.1|36304.1|36373.9|36323.9|36349.1|36299.1|415
1723098000000|2024-08-08 06:20:00|36354.2|36304.2|36371.8|36321.8|36384.1|36334.1|36349.8|36299.8|336
1723098300000|2024-08-08 06:25:00|36371.9|36321.9|36424.6|36312.5|36426.5|36343.8|36370.4|36312.5|548
1723098600000|2024-08-08 06:30:00|36414.4|36329.1|36348.9|36328.9|36423.9|36335.5|36347.3|36277.2|802
1723098900000|2024-08-08 06:35:00|36349.1|36329.1|36350|36330|36371.5|36342.2|36348.9|36315.6|343
1723099200000|2024-08-08 06:40:00|36349.3|36329.3|36373.4|36323.4|36373.7|36334.1|36342.2|36308|365
1723099500000|2024-08-08 06:45:00|36373.7|36323.7|36328.5|36308.5|36374.2|36333.8|36328.2|36300.2|446
1723099800000|2024-08-08 06:50:00|36328.4|36308.4|36344|36324|36363.8|36343.8|36324.3|36304.3|350
1723100100000|2024-08-08 06:55:00|36344.2|36324.2|36316.2|36296.2|36353.8|36324.8|36304|36274.9|435
1723100400000|2024-08-08 07:00:00|36315.2|36295.2|36312.1|36292.1|36320.1|36300.1|36308.3|36288.3|391
1723100700000|2024-08-08 07:05:00|36312.2|36292.2|36340.6|36290.6|36340.7|36294.9|36306.4|36276.1|381
1723101000000|2024-08-08 07:10:00|36340.4|36290.4|36346.6|36296.6|36346.8|36296.8|36326.4|36276.4|390
1723101300000|2024-08-08 07:15:00|36346.7|36296.7|36321|36301|36351.3|36317.5|36320.4|36286.6|339
1723101600000|2024-08-08 07:20:00|36321.2|36301.2|36342.1|36322.1|36349.5|36329.5|36319.5|36299.5|337
1723101900000|2024-08-08 07:25:00|36342.3|36322.3|36353|36333|36358.9|36338.9|36341.7|36321.7|376
1723102200000|2024-08-08 07:30:00|36353.2|36333.2|36370.1|36350.1|36386.9|36356.2|36350.5|36325.1|432
1723102500000|2024-08-08 07:35:00|36370.4|36350.4|36391|36341|36391.7|36362.8|36358.2|36337.2|402
1723102800000|2024-08-08 07:40:00|36390.9|36340.9|36363.4|36343.4|36393.2|36354.5|36362.1|36330.8|379
1723103100000|2024-08-08 07:45:00|36363.5|36343.5|36377.8|36357.8|36383.4|36363.4|36359.9|36339.9|332
1723103400000|2024-08-08 07:50:00|36378|36358|36363.6|36343.6|36378|36358|36363.2|36343.2|283
1723103700000|2024-08-08 07:55:00|36363.5|36343.5|36327.3|36307.3|36363.6|36343.6|36326.8|36306.8|281
1723104000000|2024-08-08 08:00:00|36327.1|36307.1|36324.3|36304.3|36333|36313|36318.7|36298.7|275
1723104300000|2024-08-08 08:05:00|36324.6|36304.6|36317.7|36297.7|36330.8|36310.8|36316.7|36296.7|276
1723104600000|2024-08-08 08:10:00|36317.8|36297.8|36311.9|36291.9|36329|36309|36311.9|36291.9|226
1723104900000|2024-08-08 08:15:00|36312.1|36292.1|36308.7|36288.7|36318.3|36298.3|36303.3|36283.3|266
1723105200000|2024-08-08 08:20:00|36309.5|36289.5|36319.9|36299.9|36322.8|36302.8|36308.6|36288.6|249
1723105500000|2024-08-08 08:25:00|36320.2|36300.2|36331.3|36281.3|36345.3|36303.8|36319.8|36279|281
1723105800000|2024-08-08 08:30:00|36331.4|36281.4|36320.1|36300.1|36338.9|36309.4|36319.1|36281.1|228
1723106100000|2024-08-08 08:35:00|36320.2|36300.2|36315|36295|36323.9|36303.9|36311.2|36291.2|260
1723106400000|2024-08-08 08:40:00|36315.1|36295.1|36319.2|36299.2|36321.3|36301.3|36310|36290|226
1723106700000|2024-08-08 08:45:00|36319.6|36299.6|36316.3|36296.3|36320.6|36300.6|36308.6|36288.6|184
1723107000000|2024-08-08 08:50:00|36316.7|36296.7|36319.2|36299.2|36322|36302|36316.7|36296.7|210
1723107300000|2024-08-08 08:55:00|36319.3|36299.3|36319.3|36299.3|36327.9|36307.9|36316.8|36296.8|229
1723107600000|2024-08-08 09:00:00|36318.9|36298.9|36319.7|36299.7|36332|36312|36317.3|36297.3|311
1723107900000|2024-08-08 09:05:00|36319.4|36299.4|36314.8|36294.8|36319.4|36299.4|36309.4|36289.4|228
1723108200000|2024-08-08 09:10:00|36314.4|36294.4|36322.7|36302.7|36328.5|36308.5|36313.5|36293.5|272
1723108500000|2024-08-08 09:15:00|36322.3|36302.3|36325.1|36305.1|36338.6|36318.6|36321.3|36301.3|258
1723108800000|2024-08-08 09:20:00|36325.4|36305.4|36341.9|36321.9|36342.3|36322.3|36324.6|36304.6|251
1723109100000|2024-08-08 09:25:00|36342|36322|36332.5|36312.5|36343.9|36323.9|36332.3|36312.3|166
1723109400000|2024-08-08 09:30:00|36332.4|36312.4|36329.4|36309.4|36337.7|36317.7|36328.1|36308.1|203
1723109700000|2024-08-08 09:35:00|36329.5|36309.5|36337.1|36317.1|36342|36322|36329.2|36309.2|212
1723110000000|2024-08-08 09:40:00|36337.2|36317.2|36338.5|36318.5|36341.6|36321.6|36336.6|36316.6|213
1723110300000|2024-08-08 09:45:00|36338.6|36318.6|36353.2|36333.2|36355.1|36335.1|36335.5|36315.5|284
1723110600000|2024-08-08 09:50:00|36352.9|36332.9|36354.3|36334.3|36359.8|36339.8|36351|36331|239
1723110900000|2024-08-08 09:55:00|36354.2|36334.2|36344.4|36324.4|36354.3|36334.3|36330.7|36310.7|257
1723111200000|2024-08-08 10:00:00|36344.6|36324.6|36350.8|36330.8|36358.5|36338.5|36338.6|36318.6|253
1723111500000|2024-08-08 10:05:00|36350.7|36330.7|36347.9|36327.9|36362.7|36342.7|36345.5|36325.5|189
1723111800000|2024-08-08 10:10:00|36348|36328|36343.8|36323.8|36350.6|36330.6|36333.8|36313.8|295
1723112100000|2024-08-08 10:15:00|36344.3|36324.3|36318.2|36298.2|36346.7|36326.7|36310.4|36290.4|287
1723112400000|2024-08-08 10:20:00|36320.9|36300.9|36304.7|36284.7|36324.1|36304.1|36302.9|36282.9|239
1723112700000|2024-08-08 10:25:00|36304.3|36284.3|36303|36283|36308.5|36288.5|36297.6|36277.6|207
1723113000000|2024-08-08 10:30:00|36302.7|36282.7|36315.6|36295.6|36317.9|36297.9|36301.8|36281.8|195
1723113300000|2024-08-08 10:35:00|36316.7|36296.7|36323.1|36303.1|36323.3|36303.3|36311.6|36291.6|187
1723113600000|2024-08-08 10:40:00|36323|36303|36319.8|36299.8|36323.3|36303.3|36315.5|36295.5|167
1723113900000|2024-08-08 10:45:00|36319.9|36299.9|36279.4|36259.4|36320.3|36300.3|36279.2|36259.2|294
1723114200000|2024-08-08 10:50:00|36279.3|36259.3|36281.3|36261.3|36284.3|36264.3|36269.6|36249.6|203
1723114500000|2024-08-08 10:55:00|36281.1|36261.1|36286.1|36266.1|36286.1|36266.1|36273.2|36253.2|250
1723114800000|2024-08-08 11:00:00|36286.3|36266.3|36280.5|36260.5|36292.1|36272.1|36276.9|36256.9|317
1723115100000|2024-08-08 11:05:00|36280.4|36260.4|36273.9|36253.9|36297.3|36277.3|36273.9|36253.9|290
1723115400000|2024-08-08 11:10:00|36273.5|36253.5|36279.8|36259.8|36279.8|36259.8|36271.6|36251.6|244
1723115700000|2024-08-08 11:15:00|36280.2|36260.2|36270|36250|36284.8|36264.8|36270|36250|223
1723116000000|2024-08-08 11:20:00|36269.9|36249.9|36276.3|36256.3|36285|36265|36266.2|36246.2|252
1723116300000|2024-08-08 11:25:00|36276.4|36256.4|36285.8|36265.8|36287.3|36267.3|36273.5|36253.5|235
1723116600000|2024-08-08 11:30:00|36285.7|36265.7|36284.1|36264.1|36294.6|36274.6|36280|36260|265
1723116900000|2024-08-08 11:35:00|36284.2|36264.2|36275.6|36255.6|36297.1|36277.1|36275.3|36255.3|283
1723117200000|2024-08-08 11:40:00|36275.7|36255.7|36264.7|36244.7|36276.1|36256.1|36263.8|36243.8|266
1723117500000|2024-08-08 11:45:00|36264.8|36244.8|36289.1|36269.1|36290.6|36270.6|36264.1|36244.1|300
1723117800000|2024-08-08 11:50:00|36288.5|36268.5|36255.5|36235.5|36288.5|36268.5|36255|36235|305
1723118100000|2024-08-08 11:55:00|36255.8|36235.8|36259.6|36239.6|36268.5|36248.5|36255.2|36235.2|318
1723118400000|2024-08-08 12:00:00|36259.3|36239.3|36258.2|36238.2|36264.3|36244.3|36242.7|36222.7|321
1723118700000|2024-08-08 12:05:00|36258|36238|36250|36230|36260|36240|36246.2|36226.2|280
1723119000000|2024-08-08 12:10:00|36250.1|36230.1|36247.2|36227.2|36254.1|36234.1|36240.7|36220.7|241
1723119300000|2024-08-08 12:15:00|36247.3|36227.3|36257|36237|36258.7|36238.7|36246.6|36226.6|232
1723119600000|2024-08-08 12:20:00|36257.1|36237.1|36249.1|36229.1|36257.3|36237.3|36245|36225|368
1723119900000|2024-08-08 12:25:00|36249|36229|36302.2|36210.6|36302.2|36238.8|36246.2|36210.6|404
1723120200000|2024-08-08 12:30:00|36305.5|36210.7|36313.8|36293.8|36349.1|36321.1|36292.7|36210.7|798
1723120500000|2024-08-08 12:35:00|36313.9|36293.9|36330.4|36310.4|36338.9|36318.9|36302.4|36282.4|666
1723120800000|2024-08-08 12:40:00|36331.3|36311.3|36337.6|36287.6|36360.7|36340.7|36325.6|36286.5|657
1723121100000|2024-08-08 12:45:00|36336|36286|36357.2|36337.2|36359.2|36339.2|36328.7|36285.3|499
1723121400000|2024-08-08 12:50:00|36357|36337|36376.6|36356.6|36381|36361|36355.2|36335.2|487
1723121700000|2024-08-08 12:55:00|36377.5|36357.5|36358.7|36338.7|36382.2|36362.2|36358.7|36338.7|422
1723122000000|2024-08-08 13:00:00|36357.4|36337.4|36338.8|36318.8|36357.4|36337.4|36330.4|36310.4|463
1723122300000|2024-08-08 13:05:00|36338.7|36318.7|36346.5|36326.5|36351.1|36331.1|36320.9|36300.9|463
1723122600000|2024-08-08 13:10:00|36346.8|36326.8|36333.9|36313.9|36361.5|36341.5|36331.6|36311.6|415
1723122900000|2024-08-08 13:15:00|36334|36314|36348.4|36328.4|36355.8|36335.8|36329.5|36309.5|428
1723123200000|2024-08-08 13:20:00|36348|36328|36357.7|36337.7|36359.3|36339.3|36344.7|36324.7|354
1723123500000|2024-08-08 13:25:00|36357.8|36337.8|36345.6|36325.6|36357.8|36337.8|36345.2|36325.2|284
1723123800000|2024-08-08 13:30:00|36345.4|36325.4|36366.4|36346.4|36369.8|36349.8|36342.6|36322.6|394
1723124100000|2024-08-08 13:35:00|36366|36346|36378.5|36358.5|36381.9|36361.9|36365.5|36345.5|439
1723124400000|2024-08-08 13:40:00|36378.4|36358.4|36391.4|36371.4|36410.5|36390.5|36378|36358|471
1723124700000|2024-08-08 13:45:00|36391.7|36371.7|36444.9|36424.9|36450.8|36430.8|36390.9|36370.9|596
1723125000000|2024-08-08 13:50:00|36445|36425|36417.9|36397.9|36450.5|36430.5|36417|36397|562
1723125300000|2024-08-08 13:55:00|36417|36397|36407.1|36387.1|36419.2|36399.2|36403.1|36383.1|518
1723125600000|2024-08-08 14:00:00|36407|36387|36395.1|36375.1|36413.4|36393.4|36394.6|36374.6|515
1723125900000|2024-08-08 14:05:00|36395|36375|36410.3|36390.3|36422.3|36402.3|36389.3|36369.3|497
1723126200000|2024-08-08 14:10:00|36409.7|36389.7|36376|36356|36417|36397|36374.2|36354.2|474
1723126500000|2024-08-08 14:15:00|36375.2|36355.2|36384.1|36364.1|36387.2|36367.2|36369.6|36349.6|507
1723126800000|2024-08-08 14:20:00|36383.9|36363.9|36390.5|36370.5|36395.5|36375.5|36382.7|36362.7|465
1723127100000|2024-08-08 14:25:00|36390.7|36370.7|36370.3|36350.3|36394.9|36374.9|36366.9|36346.9|452
1723127400000|2024-08-08 14:30:00|36370.2|36350.2|36364.8|36344.8|36375.1|36355.1|36360.5|36340.5|404
1723127700000|2024-08-08 14:35:00|36364.9|36344.9|36371|36351|36376.2|36356.2|36361.9|36341.9|383
1723128000000|2024-08-08 14:40:00|36370.5|36350.5|36370|36350|36383.9|36363.9|36367.2|36347.2|452
1723128300000|2024-08-08 14:45:00|36370.1|36350.1|36355.8|36335.8|36371.2|36351.2|36353|36333|397
1723128600000|2024-08-08 14:50:00|36356|36336|36340.9|36320.9|36362.4|36342.4|36335.4|36315.4|400
1723128900000|2024-08-08 14:55:00|36340.8|36320.8|36316.9|36296.9|36340.8|36320.8|36315.4|36295.4|450
1723129200000|2024-08-08 15:00:00|36317.1|36297.1|36320.9|36300.9|36335.4|36315.4|36311.3|36291.3|462
1723129500000|2024-08-08 15:05:00|36320.8|36300.8|36319|36299|36326.9|36306.9|36310.1|36290.1|405
1723129800000|2024-08-08 15:10:00|36319.1|36299.1|36344.5|36324.5|36346.4|36326.4|36315.6|36295.6|452
1723130100000|2024-08-08 15:15:00|36344.6|36324.6|36345.5|36325.5|36352|36332|36337.4|36317.4|468
1723130400000|2024-08-08 15:20:00|36345.4|36325.4|36338.4|36318.4|36353|36333|36335.7|36315.7|476
1723130700000|2024-08-08 15:25:00|36338.3|36318.3|36350.7|36330.7|36351.8|36331.8|36320.5|36300.5|351
1723131000000|2024-08-08 15:30:00|36350.8|36330.8|36353.5|36333.5|36354.3|36334.3|36343.1|36323.1|324
1723131300000|2024-08-08 15:35:00|36353.2|36333.2|36352.3|36332.3|36357.7|36337.7|36345|36325|375
1723131600000|2024-08-08 15:40:00|36352.4|36332.4|36340.3|36320.3|36352.6|36332.6|36331.6|36311.6|342
1723131900000|2024-08-08 15:45:00|36340.7|36320.7|36324.9|36304.9|36341.6|36321.6|36319.1|36299.1|386
1723132200000|2024-08-08 15:50:00|36324.8|36304.8|36325.6|36305.6|36330.9|36310.9|36317.8|36297.8|500
1723132500000|2024-08-08 15:55:00|36326|36306|36323.5|36303.5|36331.7|36311.7|36320.8|36300.8|477
1723132800000|2024-08-08 16:00:00|36322.9|36302.9|36311.1|36291.1|36340.1|36302.9|36308.4|36271|733
1723133100000|2024-08-08 16:05:00|36311.5|36291.5|36323|36303|36325.2|36305.2|36310.3|36290.3|408
1723133400000|2024-08-08 16:10:00|36323.2|36303.2|36330.9|36310.9|36333.2|36313.2|36322.4|36302.4|321
1723133700000|2024-08-08 16:15:00|36331|36311|36338.6|36318.6|36341.2|36321.2|36331|36311|306
1723134000000|2024-08-08 16:20:00|36338.7|36318.7|36335.4|36315.4|36340.5|36320.5|36333.3|36313.3|204
1723134300000|2024-08-08 16:25:00|36335.5|36315.5|36337.7|36317.7|36342.2|36322.2|36332.9|36312.9|199
1723134600000|2024-08-08 16:30:00|36337.6|36317.6|36340.6|36320.6|36343.6|36323.6|36336.7|36316.7|197
1723134900000|2024-08-08 16:35:00|36340.5|36320.5|36344.4|36324.4|36345.9|36325.9|36334.5|36314.5|174
1723135200000|2024-08-08 16:40:00|36344.5|36324.5|36337.1|36317.1|36346.3|36326.3|36335.4|36315.4|135
1723135500000|2024-08-08 16:45:00|36337|36317|36330.9|36310.9|36337|36317|36329.3|36309.3|148
1723135800000|2024-08-08 16:50:00|36331.1|36311.1|36334.9|36314.9|36340.6|36320.6|36330.9|36310.9|185
1723136100000|2024-08-08 16:55:00|36334.6|36314.6|36337.2|36317.2|36341.9|36321.9|36332.1|36312.1|173
1723136400000|2024-08-08 17:00:00|36336.7|36316.7|36336.4|36316.4|36337.3|36317.3|36329.1|36309.1|324
1723136700000|2024-08-08 17:05:00|36336.1|36316.1|36330.4|36310.4|36342.1|36322.1|36330.4|36310.4|256
1723137000000|2024-08-08 17:10:00|36330.2|36310.2|36326.3|36306.3|36334.3|36314.3|36322.4|36302.4|198
1723137300000|2024-08-08 17:15:00|36326.5|36306.5|36321.5|36301.5|36327.8|36307.8|36321.5|36301.5|197
1723137600000|2024-08-08 17:20:00|36321.7|36301.7|36320.9|36300.9|36326|36306|36318.7|36298.7|191
1723137900000|2024-08-08 17:25:00|36321.1|36301.1|36318.3|36298.3|36321.2|36301.2|36313.8|36293.8|138
1723138200000|2024-08-08 17:30:00|36318.2|36298.2|36317.1|36297.1|36323.3|36303.3|36314.6|36294.6|169
1723138500000|2024-08-08 17:35:00|36317|36297|36323.1|36303.1|36323.6|36303.6|36317|36297|165
1723138800000|2024-08-08 17:40:00|36323.2|36303.2|36331.2|36311.2|36331.4|36311.4|36322.4|36302.4|126
1723139100000|2024-08-08 17:45:00|36331|36311|36325.6|36305.6|36331|36311|36323.9|36303.9|144
1723139400000|2024-08-08 17:50:00|36325.7|36305.7|36329.5|36309.5|36330.1|36310.1|36325.7|36305.7|140
1723139700000|2024-08-08 17:55:00|36329.6|36309.6|36316.9|36296.9|36331.3|36311.3|36316.6|36296.6|179
1723140000000|2024-08-08 18:00:00|36317.4|36297.4|36314.6|36294.6|36317.6|36297.6|36314.2|36294.2|147
1723140300000|2024-08-08 18:05:00|36314.8|36294.8|36319|36299|36322.5|36302.5|36314.8|36294.8|150
1723140600000|2024-08-08 18:10:00|36318.8|36298.8|36312.3|36292.3|36318.8|36298.8|36309.8|36289.8|137
1723140900000|2024-08-08 18:15:00|36312.1|36292.1|36320.6|36300.6|36320.6|36300.6|36311.8|36291.8|124
1723141200000|2024-08-08 18:20:00|36320.5|36300.5|36319.6|36299.6|36322.4|36302.4|36316.1|36296.1|128
1723141500000|2024-08-08 18:25:00|36319.7|36299.7|36318.3|36298.3|36321.7|36301.7|36316.9|36296.9|171
1723141800000|2024-08-08 18:30:00|36318.4|36298.4|36312.6|36292.6|36318.4|36298.4|36310.2|36290.2|180
1723142100000|2024-08-08 18:35:00|36312.7|36292.7|36311.8|36291.8|36312.8|36292.8|36309.8|36289.8|154
1723142400000|2024-08-08 18:40:00|36311.7|36291.7|36313.3|36293.3|36314.2|36294.2|36310.4|36290.4|157
1723142700000|2024-08-08 18:45:00|36313.4|36293.4|36304.7|36284.7|36313.8|36293.8|36303|36283|152
1723143000000|2024-08-08 18:50:00|36304.5|36284.5|36306.6|36286.6|36307.3|36287.3|36304.4|36284.4|151
1723143300000|2024-08-08 18:55:00|36307.1|36287.1|36292.5|36272.5|36307.3|36287.3|36292.1|36272.1|150
1723143600000|2024-08-08 19:00:00|36292.8|36272.8|36308.1|36288.1|36308.1|36288.1|36292.8|36272.8|190
1723143900000|2024-08-08 19:05:00|36308|36288|36304.8|36284.8|36309.7|36289.7|36303.3|36283.3|164
1723144200000|2024-08-08 19:10:00|36304.7|36284.7|36309|36289|36309.3|36289.3|36301.9|36281.9|165
1723144500000|2024-08-08 19:15:00|36309.1|36289.1|36304.7|36284.7|36309.4|36289.4|36301.8|36281.8|166
1723144800000|2024-08-08 19:20:00|36304.8|36284.8|36304|36284|36307.8|36287.8|36303|36283|147
1723145100000|2024-08-08 19:25:00|36303.6|36283.6|36302.5|36282.5|36306.3|36286.3|36301.6|36281.6|165
1723145400000|2024-08-08 19:30:00|36302.3|36282.3|36306.7|36286.7|36307.9|36287.9|36302.2|36282.2|139
1723145700000|2024-08-08 19:35:00|36306.5|36286.5|36307.1|36287.1|36308.1|36288.1|36305.3|36285.3|165
1723146000000|2024-08-08 19:40:00|36307.2|36287.2|36303.5|36283.5|36308.1|36288.1|36302.8|36282.8|146
1723146300000|2024-08-08 19:45:00|36303.6|36283.6|36313.8|36293.8|36335.5|36300.1|36303.6|36278.5|365
1723146600000|2024-08-08 19:50:00|36314|36294|36320.9|36300.9|36338.6|36305.6|36313.3|36283.1|298
1723146900000|2024-08-08 19:55:00|36321|36301|36319.5|36299.5|36342.1|36307.7|36318.1|36287.8|561
1723147200000|2024-08-08 20:00:00|36318.4|36298.4|36331.5|36281.5|36336.6|36301.4|36311.6|36280.5|522
1723147500000|2024-08-08 20:05:00|36331.6|36281.6|36332|36282|36337|36295.2|36313.6|36275.7|570
1723147800000|2024-08-08 20:10:00|36331.6|36281.6|36326.3|36276.3|36332.2|36292.4|36308.6|36271.3|192
1723148100000|2024-08-08 20:15:00|36325.9|36275.9|36321.2|36271.2|36328.4|36278.4|36320.8|36270.8|186
1723148400000|2024-08-08 20:20:00|36320.6|36270.6|36321.2|36271.2|36324.4|36287.1|36305.9|36270.6|105
1723148700000|2024-08-08 20:25:00|36321.1|36271.1|36320.7|36270.7|36324.2|36274.2|36320.7|36270.7|132
1723149000000|2024-08-08 20:30:00|36320.8|36270.8|36306.5|36286.5|36322.8|36287.3|36305.6|36270.1|69
1723149300000|2024-08-08 20:35:00|36305.6|36285.6|36322.5|36272.5|36339.1|36289.1|36305.3|36265.3|278
1723149600000|2024-08-08 20:40:00|36322.4|36272.4|36310.6|36245.5|36330.8|36272.6|36288.9|36238.9|482
1723149900000|2024-08-08 20:45:00|36310.4|36242.6|36313|36223.4|36318.5|36244.3|36292.8|36223.2|615
1723150200000|2024-08-08 20:50:00|36317.3|36226.3|36317|36219.7|36327.5|36231.7|36302.4|36216.3|799
1723150500000|2024-08-08 20:55:00|36336.5|36221|36361.5|36241.5|36364.7|36247.6|36331.8|36217.3|746
1723150800000|2024-08-08 21:00:00|36357.8|36237.8|36395.9|36275.9|36395.9|36275.9|36357.8|36237.8|44
1723151100000|2024-08-08 21:05:00|36376.4|36256.4|36389.2|36269.2|36392.7|36272.7|36376.1|36256.1|129
1723151400000|2024-08-08 21:10:00|36389.6|36269.6|36386.8|36266.8|36393.5|36273.5|36386.3|36266.3|133
1723151700000|2024-08-08 21:15:00|36386.9|36266.9|36379.2|36259.2|36390.7|36270.7|36377.8|36257.8|49
1723152000000|2024-08-08 21:20:00|36379.1|36259.1|36381.6|36261.6|36390.2|36270.2|36379|36259|23
1723152300000|2024-08-08 21:25:00|36381.7|36261.7|36382.3|36262.3|36389.3|36269.3|36381.4|36261.4|59
1723152600000|2024-08-08 21:30:00|36384.5|36264.5|36382.7|36262.7|36384.5|36264.5|36381.7|36261.7|67
1723152900000|2024-08-08 21:35:00|36382.6|36262.6|36381.9|36261.9|36384.3|36264.3|36381.8|36261.8|67
1723153200000|2024-08-08 21:40:00|36382.4|36262.4|36380.9|36260.9|36384.4|36264.4|36379.8|36259.8|104
1723153500000|2024-08-08 21:45:00|36381|36261|36380.7|36260.7|36383.1|36263.1|36378.2|36258.2|69
1723153800000|2024-08-08 21:50:00|36380.4|36260.4|36392.5|36272.5|36394.3|36274.3|36380|36260|95
1723154100000|2024-08-08 21:55:00|36392.2|36272.2|36384.7|36264.7|36392.9|36272.9|36378.5|36258.5|92
1723154400000|2024-08-08 22:00:00|36384.1|36264.1|36371.6|36251.6|36392.1|36272.1|36365.1|36245.1|250
1723154700000|2024-08-08 22:05:00|36373.8|36253.8|36374.6|36254.6|36380.2|36260.2|36370.9|36250.9|175
1723155000000|2024-08-08 22:10:00|36372.1|36252.1|36369.7|36249.7|36377.1|36257.1|36369|36249|165
1723155300000|2024-08-08 22:15:00|36369.9|36249.9|36371.4|36251.4|36376.8|36256.8|36369.7|36249.7|121
1723155600000|2024-08-08 22:20:00|36371.5|36251.5|36374.4|36254.4|36376.2|36256.2|36370.7|36250.7|95
1723155900000|2024-08-08 22:25:00|36374.3|36254.3|36372.1|36252.1|36379|36259|36371.7|36251.7|85
1723156200000|2024-08-08 22:30:00|36371.9|36251.9|36377.3|36257.3|36377.7|36257.7|36371.9|36251.9|76
1723156500000|2024-08-08 22:35:00|36377.5|36257.5|36364.5|36244.5|36377.5|36257.5|36364.4|36244.4|89
1723156800000|2024-08-08 22:40:00|36372.2|36252.2|36375.5|36255.5|36377.3|36257.3|36364.3|36244.3|109
1723157100000|2024-08-08 22:45:00|36375.7|36255.7|36374.4|36254.4|36377.5|36257.5|36371.7|36251.7|122
1723157400000|2024-08-08 22:50:00|36374.8|36254.8|36376.1|36256.1|36377.2|36257.2|36370.3|36250.3|104
1723157700000|2024-08-08 22:55:00|36376.2|36256.2|36371.1|36251.1|36376.8|36256.8|36370.2|36250.2|114
1723158000000|2024-08-08 23:00:00|36371.9|36251.9|36374.5|36254.5|36374.8|36254.8|36367.9|36247.9|144
1723158300000|2024-08-08 23:05:00|36374.9|36254.9|36367.6|36247.6|36377.2|36257.2|36362.2|36242.2|121
1723158600000|2024-08-08 23:10:00|36367.3|36247.3|36376.6|36256.6|36378.4|36258.4|36362.2|36242.2|195
1723158900000|2024-08-08 23:15:00|36376.8|36256.8|36370.7|36250.7|36377.4|36257.4|36365.4|36245.4|127
1723159200000|2024-08-08 23:20:00|36367.1|36247.1|36379.8|36259.8|36380.8|36260.8|36366.9|36246.9|86
1723159500000|2024-08-08 23:25:00|36380|36260|36383.1|36263.1|36383.3|36263.3|36371.5|36251.5|78
1723159800000|2024-08-08 23:30:00|36376.3|36256.3|36373.4|36253.4|36382.8|36262.8|36371|36251|70
1723160100000|2024-08-08 23:35:00|36373.5|36253.5|36379.1|36259.1|36381.7|36261.7|36369.3|36249.3|55
1723160400000|2024-08-08 23:40:00|36375.1|36255.1|36383.4|36263.4|36385.1|36265.1|36373.3|36253.3|52
1723160700000|2024-08-08 23:45:00|36383.3|36263.3|36378|36258|36383.6|36263.6|36369.4|36249.4|119
1723161000000|2024-08-08 23:50:00|36378.5|36258.5|36339.9|36259.7|36388.7|36270.3|36329.9|36240.5|196
1723161300000|2024-08-08 23:55:00|36340.7|36259.9|36322.1|36256.4|36354.4|36266.1|36309.8|36236.5|695
1723161600000|2024-08-09 00:00:00|36340.2|36250|36312.1|36240.8|36340.8|36255.9|36306.4|36237.5|781
1723161900000|2024-08-09 00:05:00|36313.5|36241|36315|36253.1|36330.5|36255.8|36307.6|36237.7|772
1723162200000|2024-08-09 00:10:00|36314.8|36253.3|36324.5|36248.5|36331.2|36258.7|36302.2|36234.2|710
1723162500000|2024-08-09 00:15:00|36323.5|36248.6|36316|36246.2|36331.4|36265.3|36306.8|36241.3|663
1723162800000|2024-08-09 00:20:00|36315.8|36246.4|36317.7|36259.8|36330.5|36262.2|36308.7|36243.3|646
1723163100000|2024-08-09 00:25:00|36317.9|36256.4|36323.7|36264.3|36329.2|36267.1|36306.1|36242.5|610
1723163400000|2024-08-09 00:30:00|36323.9|36264.8|36314.9|36256.5|36329.1|36269.4|36305.8|36247|584
1723163700000|2024-08-09 00:35:00|36315.1|36256.4|36317.2|36256.8|36328.7|36266.4|36308.3|36247.1|620
1723164000000|2024-08-09 00:40:00|36316.6|36256.4|36319.1|36260.9|36330.1|36274.8|36314.1|36251.3|602
1723164300000|2024-08-09 00:45:00|36318.9|36261.4|36313.7|36257.7|36321|36265|36305.8|36250.3|567
1723164600000|2024-08-09 00:50:00|36313.1|36256.9|36311.9|36255.1|36320|36266.4|36306|36253|713
1723164900000|2024-08-09 00:55:00|36311.8|36255.3|36311.7|36259|36317.5|36265|36307.5|36251.7|496
1723165200000|2024-08-09 01:00:00|36310.4|36257.7|36302.1|36252|36312.9|36257.7|36301|36247.6|568
1723165500000|2024-08-09 01:05:00|36301.9|36251.9|36312.6|36259|36317.1|36260.7|36299.5|36246|595
1723165800000|2024-08-09 01:10:00|36311.9|36258.1|36314|36252.9|36318.4|36265.4|36308.5|36251.9|580
1723166100000|2024-08-09 01:15:00|36313.9|36252.6|36310.6|36256.5|36318.5|36260.8|36303.6|36246.5|589
1723166400000|2024-08-09 01:20:00|36311.5|36256.4|36301.7|36249.7|36311.5|36257.8|36299|36244.7|531
1723166700000|2024-08-09 01:25:00|36301.9|36249.6|36308.1|36237.4|36309.1|36256.7|36296.9|36233.7|540
1723167000000|2024-08-09 01:30:00|36307.2|36237.6|36293.3|36241.1|36311.4|36247.4|36291|36231|564
1723167300000|2024-08-09 01:35:00|36290.4|36240.8|36299|36243.8|36301.1|36247.8|36288.7|36233.5|554
1723167600000|2024-08-09 01:40:00|36298.8|36243.5|36299.3|36247.8|36306.8|36252|36290.4|36236.8|570
1723167900000|2024-08-09 01:45:00|36299.5|36248.1|36297.1|36247.1|36307.1|36252|36292|36238|583
1723168200000|2024-08-09 01:50:00|36296.3|36246.3|36300.4|36247.5|36301.6|36249|36291.7|36237.3|586
1723168500000|2024-08-09 01:55:00|36301|36248.1|36297.1|36247.1|36307.3|36252.5|36292.7|36239.2|506
1723168800000|2024-08-09 02:00:00|36296.9|36246.9|36296.7|36246.7|36302.3|36252.3|36289.3|36236.1|543
1723169100000|2024-08-09 02:05:00|36296.9|36246.9|36297|36247|36298.7|36248.2|36289.9|36237.7|522
1723169400000|2024-08-09 02:10:00|36297.1|36247.1|36297.7|36245.7|36304.1|36254.1|36291.7|36239.5|452
1723169700000|2024-08-09 02:15:00|36298|36246.6|36296.9|36246.9|36302.2|36252.1|36292.3|36237.8|521
1723170000000|2024-08-09 02:20:00|36297.2|36247.2|36289.5|36228.4|36304.2|36249.5|36280.6|36223.4|595
1723170300000|2024-08-09 02:25:00|36289.7|36228|36281.5|36231.5|36295.4|36237.6|36278.5|36222.7|592
1723170600000|2024-08-09 02:30:00|36282.6|36232.6|36280.8|36228.3|36287.8|36235.7|36278.6|36221.6|582
1723170900000|2024-08-09 02:35:00|36280.6|36227.9|36289.5|36238|36290.3|36239.8|36279.6|36221.3|584
1723171200000|2024-08-09 02:40:00|36289.8|36238.1|36280.4|36227.7|36294.5|36242|36278.6|36226.6|578
1723171500000|2024-08-09 02:45:00|36278.7|36228|36286.6|36234.5|36289.3|36237.8|36272.2|36220.4|563
1723171800000|2024-08-09 02:50:00|36286.3|36234.1|36287.2|36235.3|36296.5|36241.9|36280.2|36224.9|603
1723172100000|2024-08-09 02:55:00|36287.3|36235.4|36291.4|36241.4|36293.8|36242.4|36277.8|36227.2|557
1723172400000|2024-08-09 03:00:00|36291.3|36241.3|36290.7|36240.7|36294.8|36241.9|36282|36224.9|538
1723172700000|2024-08-09 03:05:00|36290.3|36240.3|36282.8|36230.2|36295.1|36244.9|36275.5|36223.4|547
1723173000000|2024-08-09 03:10:00|36283.3|36230.7|36286.2|36236.2|36294.3|36240.8|36274.9|36223.1|556
1723173300000|2024-08-09 03:15:00|36286.1|36236.1|36285.4|36235.4|36296.1|36240|36272.6|36220.9|498
1723173600000|2024-08-09 03:20:00|36286.6|36236.6|36284.5|36234.5|36290.7|36237.6|36273.2|36223.2|494
1723173900000|2024-08-09 03:25:00|36284.3|36234.3|36276.9|36226.9|36286.5|36236.5|36273.7|36220.3|405
1723174200000|2024-08-09 03:30:00|36276.3|36226.3|36276.8|36223.9|36279.4|36227.4|36269.6|36215.6|430
1723174500000|2024-08-09 03:35:00|36275.7|36222.9|36274.9|36224.9|36282.7|36232.5|36270.5|36215|500
1723174800000|2024-08-09 03:40:00|36275.2|36225.2|36286.1|36236.1|36287.3|36236.1|36272.1|36216.9|484
1723175100000|2024-08-09 03:45:00|36285.1|36235.1|36288.3|36238|36289|36238.7|36276.3|36221.7|461
1723175400000|2024-08-09 03:50:00|36288.1|36237.8|36287|36235.3|36294.6|36244.6|36282.6|36229|487
1723175700000|2024-08-09 03:55:00|36286.8|36235.2|36281.4|36231.4|36289.5|36239.2|36274.9|36224.8|462
1723176000000|2024-08-09 04:00:00|36281.3|36231.3|36280.8|36230.8|36283.8|36233.8|36274.7|36223.7|516
1723176300000|2024-08-09 04:05:00|36280.9|36230.9|36278.8|36228.8|36287.8|36237.8|36271.7|36221.7|425
1723176600000|2024-08-09 04:10:00|36278.9|36228.9|36277.9|36227.9|36284.7|36234.7|36270.3|36220.3|414
1723176900000|2024-08-09 04:15:00|36278.6|36228.6|36283.5|36233.5|36286.3|36236.3|36274.8|36224.8|277
1723177200000|2024-08-09 04:20:00|36283.1|36233.1|36288.5|36238.5|36289.6|36239.6|36282.2|36232.2|324
1723177500000|2024-08-09 04:25:00|36288.3|36238.3|36288.4|36238.4|36289.7|36239.7|36279.4|36229.1|376
1723177800000|2024-08-09 04:30:00|36288.2|36238.2|36288|36238|36291.5|36241.5|36285.8|36235.8|290
1723178100000|2024-08-09 04:35:00|36287.7|36237.7|36293.4|36243.4|36293.5|36243.5|36285|36235|332
1723178400000|2024-08-09 04:40:00|36293.5|36243.5|36284.5|36234.5|36294.4|36244.4|36281.5|36229.4|277
1723178700000|2024-08-09 04:45:00|36284.2|36234.2|36296.8|36242.7|36297.1|36243.3|36281.9|36227.8|322
1723179000000|2024-08-09 04:50:00|36296.5|36242.4|36295.9|36245.9|36299|36246.3|36292.1|36240.5|299
1723179300000|2024-08-09 04:55:00|36295.7|36245.7|36293.6|36243.6|36299.6|36249.6|36291.2|36241.2|326
1723179600000|2024-08-09 05:00:00|36293.2|36243.2|36299.4|36246|36302.3|36248.8|36291.2|36239.2|434
1723179900000|2024-08-09 05:05:00|36299.1|36246.1|36287.4|36237.4|36299.8|36247.4|36287.1|36237.1|174
1723180200000|2024-08-09 05:10:00|36287.3|36237.3|36291.6|36241.6|36297.4|36247|36285.2|36235.2|176
1723180500000|2024-08-09 05:15:00|36291.5|36241.5|36285.3|36235.3|36293|36241.7|36280.5|36230.5|315
1723180800000|2024-08-09 05:20:00|36285.2|36235.2|36299.8|36249.8|36301.7|36250.9|36281.6|36231.6|310
1723181100000|2024-08-09 05:25:00|36300.1|36250.1|36311.2|36235.9|36311.2|36250.6|36287.2|36235.9|338
1723181400000|2024-08-09 05:30:00|36312.1|36231.2|36308.2|36254.3|36322.7|36254.8|36290.6|36227|424
1723181700000|2024-08-09 05:35:00|36308.1|36254.4|36306.8|36256.8|36318.8|36268.8|36299.2|36249.2|249
1723182000000|2024-08-09 05:40:00|36306.9|36256.9|36302.1|36252.1|36310.6|36260.6|36288.6|36238.6|283
1723182300000|2024-08-09 05:45:00|36300.7|36250.7|36287.3|36237.3|36308.2|36258.2|36283.4|36233.4|264
1723182600000|2024-08-09 05:50:00|36287.5|36237.5|36305.6|36255.6|36311.7|36261.7|36286.1|36236.1|265
1723182900000|2024-08-09 05:55:00|36307.9|36257.9|36345.9|36235.4|36345.9|36266.5|36296.2|36235.4|271
1723183200000|2024-08-09 06:00:00|36337.4|36233.7|36288.7|36268.7|36352.7|36280|36288.3|36227.4|501
1723183500000|2024-08-09 06:05:00|36289|36269|36287.9|36267.9|36296.2|36276.2|36285.9|36265.9|300
1723183800000|2024-08-09 06:10:00|36287.4|36267.4|36289.2|36269.2|36293.3|36273.3|36281.7|36261.7|267
1723184100000|2024-08-09 06:15:00|36289.3|36269.3|36294.2|36274.2|36294.2|36274.2|36282|36262|256
1723184400000|2024-08-09 06:20:00|36293.9|36273.9|36289|36269|36293.9|36273.9|36285.4|36265.4|205
1723184700000|2024-08-09 06:25:00|36288.9|36268.9|36281.8|36261.8|36290.4|36270.4|36280.5|36260.5|273
1723185000000|2024-08-09 06:30:00|36281.4|36261.4|36281.4|36261.4|36285.3|36265.3|36277.5|36257.5|226
1723185300000|2024-08-09 06:35:00|36280.7|36260.7|36278|36258|36282.2|36262.2|36274.1|36254.1|254
1723185600000|2024-08-09 06:40:00|36277.9|36257.9|36278.1|36258.1|36280.4|36260.4|36273.2|36253.2|191
1723185900000|2024-08-09 06:45:00|36278|36258|36279.1|36259.1|36279.1|36259.1|36272.5|36252.5|208
1723186200000|2024-08-09 06:50:00|36279.4|36259.4|36285.7|36265.7|36287.7|36267.7|36278.1|36258.1|191
1723186500000|2024-08-09 06:55:00|36285.6|36265.6|36257|36207|36285.6|36265.6|36253.7|36203.7|460
1723186800000|2024-08-09 07:00:00|36257.2|36207.2|36230.4|36180.4|36291.1|36241.1|36228.1|36178.1|580
1723187100000|2024-08-09 07:05:00|36230.2|36180.2|36227.5|36207.5|36244.2|36207.5|36211.5|36161.5|331
1723187400000|2024-08-09 07:10:00|36227.8|36207.8|36232.5|36212.5|36235.4|36215.4|36220.7|36200.7|321
1723187700000|2024-08-09 07:15:00|36232.4|36212.4|36240.1|36220.1|36250.7|36230.7|36228.6|36208.6|276
1723188000000|2024-08-09 07:20:00|36239.9|36219.9|36237.3|36217.3|36249.3|36229.3|36236.5|36216.5|356
1723188300000|2024-08-09 07:25:00|36237.2|36217.2|36247.2|36227.2|36254.2|36234.2|36236.2|36216.2|300
1723188600000|2024-08-09 07:30:00|36246.9|36226.9|36246.2|36226.2|36246.9|36226.9|36233.7|36213.7|237
1723188900000|2024-08-09 07:35:00|36245.6|36225.6|36251.6|36231.6|36252|36232|36242.3|36222.3|271
1723189200000|2024-08-09 07:40:00|36252|36232|36246.6|36226.6|36254.9|36234.9|36241.5|36221.5|216
1723189500000|2024-08-09 07:45:00|36246.5|36226.5|36243.6|36223.6|36256.3|36236.3|36242.8|36222.8|241
1723189800000|2024-08-09 07:50:00|36243.5|36223.5|36234.9|36214.9|36243.7|36223.7|36226.6|36206.6|212
1723190100000|2024-08-09 07:55:00|36234.7|36214.7|36230.1|36210.1|36246|36226|36228.7|36208.7|292
1723190400000|2024-08-09 08:00:00|36230.7|36210.7|36240.4|36220.4|36245|36225|36226.9|36206.9|328
1723190700000|2024-08-09 08:05:00|36240.3|36220.3|36233.6|36213.6|36243|36223|36231.1|36211.1|218
1723191000000|2024-08-09 08:10:00|36233.5|36213.5|36243.6|36223.6|36249.5|36229.5|36232|36212|232
1723191300000|2024-08-09 08:15:00|36243.7|36223.7|36247.9|36227.9|36249.3|36229.3|36237|36217|219
1723191600000|2024-08-09 08:20:00|36248.3|36228.3|36250.4|36230.4|36254.6|36234.6|36245.1|36225.1|228
1723191900000|2024-08-09 08:25:00|36250.3|36230.3|36245.1|36225.1|36255.1|36235.1|36244.6|36224.6|213
1723192200000|2024-08-09 08:30:00|36244.8|36224.8|36237.3|36217.3|36244.8|36224.8|36228.2|36208.2|252
1723192500000|2024-08-09 08:35:00|36237.2|36217.2|36246|36226|36246.1|36226.1|36237|36217|207
1723192800000|2024-08-09 08:40:00|36245.9|36225.9|36247.4|36227.4|36250.8|36230.8|36242.2|36222.2|207
1723193100000|2024-08-09 08:45:00|36247.2|36227.2|36230.4|36210.4|36256.4|36236.4|36229.7|36209.7|215
1723193400000|2024-08-09 08:50:00|36230.5|36210.5|36242.2|36222.2|36245.1|36225.1|36223.3|36203.3|221
1723193700000|2024-08-09 08:55:00|36242.6|36222.6|36241.1|36221.1|36244.1|36224.1|36233.9|36213.9|229
1723194000000|2024-08-09 09:00:00|36240.9|36220.9|36231.2|36211.2|36244.7|36224.7|36229.9|36209.9|250
1723194300000|2024-08-09 09:05:00|36231.3|36211.3|36215.5|36195.5|36238.7|36218.7|36215.3|36195.3|217
1723194600000|2024-08-09 09:10:00|36215.6|36195.6|36215.8|36195.8|36216|36196|36208.9|36188.9|192
1723194900000|2024-08-09 09:15:00|36216.1|36196.1|36204.9|36184.9|36216.2|36196.2|36203.7|36183.7|134
1723195200000|2024-08-09 09:20:00|36204.8|36184.8|36206.2|36186.2|36211.3|36191.3|36203.1|36183.1|212
1723195500000|2024-08-09 09:25:00|36206.4|36186.4|36200.8|36180.8|36211.5|36191.5|36199.9|36179.9|192
1723195800000|2024-08-09 09:30:00|36201|36181|36189.2|36169.2|36203.2|36183.2|36185.5|36165.5|198
1723196100000|2024-08-09 09:35:00|36188.9|36168.9|36207|36187|36207.3|36187.3|36185.2|36165.2|182
1723196400000|2024-08-09 09:40:00|36207.2|36187.2|36221|36201|36222.9|36202.9|36207.2|36187.2|198
1723196700000|2024-08-09 09:45:00|36220.6|36200.6|36218.2|36198.2|36220.6|36200.6|36209.1|36189.1|208
1723197000000|2024-08-09 09:50:00|36217.8|36197.8|36217.3|36197.3|36225.6|36205.6|36207.3|36187.3|228
1723197300000|2024-08-09 09:55:00|36217.2|36197.2|36205.6|36185.6|36218.7|36198.7|36203.6|36183.6|249
1723197600000|2024-08-09 10:00:00|36206|36186|36216|36196|36220.1|36200.1|36205.9|36185.9|275
1723197900000|2024-08-09 10:05:00|36216.1|36196.1|36221.3|36201.3|36223.3|36203.3|36211.5|36191.5|183
1723198200000|2024-08-09 10:10:00|36221.1|36201.1|36221.6|36201.6|36222.5|36202.5|36208.7|36188.7|205
1723198500000|2024-08-09 10:15:00|36221.8|36201.8|36209.4|36189.4|36223.5|36203.5|36206.2|36186.2|164
1723198800000|2024-08-09 10:20:00|36209.7|36189.7|36217.8|36197.8|36222.8|36202.8|36205.9|36185.9|212
1723199100000|2024-08-09 10:25:00|36217.9|36197.9|36213.3|36193.3|36222.3|36202.3|36210.7|36190.7|173
1723199400000|2024-08-09 10:30:00|36212.6|36192.6|36205.6|36185.6|36212.6|36192.6|36201.4|36181.4|235
1723199700000|2024-08-09 10:35:00|36205.7|36185.7|36210|36190|36212|36192|36204.4|36184.4|187
1723200000000|2024-08-09 10:40:00|36210.3|36190.3|36212.9|36192.9|36215.1|36195.1|36209.6|36189.6|174
1723200300000|2024-08-09 10:45:00|36213|36193|36215.8|36195.8|36219.8|36199.8|36211.5|36191.5|150
1723200600000|2024-08-09 10:50:00|36216|36196|36222.2|36202.2|36223.3|36203.3|36214.8|36194.8|181
1723200900000|2024-08-09 10:55:00|36222.3|36202.3|36214.1|36194.1|36222.8|36202.8|36213.5|36193.5|196
1723201200000|2024-08-09 11:00:00|36213.9|36193.9|36217.8|36197.8|36229.6|36209.6|36213.7|36193.7|235
1723201500000|2024-08-09 11:05:00|36217.7|36197.7|36215.9|36195.9|36224.2|36204.2|36214.5|36194.5|201
1723201800000|2024-08-09 11:10:00|36218.2|36198.2|36211.8|36191.8|36219.2|36199.2|36206.7|36186.7|199
1723202100000|2024-08-09 11:15:00|36211.9|36191.9|36229|36209|36230.5|36210.5|36211.9|36191.9|200
1723202400000|2024-08-09 11:20:00|36228.9|36208.9|36216.7|36196.7|36228.9|36208.9|36209.6|36189.6|192
1723202700000|2024-08-09 11:25:00|36216.8|36196.8|36222.7|36202.7|36228.7|36208.7|36214.2|36194.2|199
1723203000000|2024-08-09 11:30:00|36222.6|36202.6|36215.4|36195.4|36225.8|36205.8|36213|36193|220
1723203300000|2024-08-09 11:35:00|36215.5|36195.5|36215.9|36195.9|36216.5|36196.5|36208.8|36188.8|206
1723203600000|2024-08-09 11:40:00|36215.6|36195.6|36220.8|36200.8|36221.1|36201.1|36214.9|36194.9|159
1723203900000|2024-08-09 11:45:00|36220.9|36200.9|36237.9|36217.9|36239.5|36219.5|36220.9|36200.9|244
1723204200000|2024-08-09 11:50:00|36237.7|36217.7|36216.5|36196.5|36239|36219|36215.8|36195.8|224
1723204500000|2024-08-09 11:55:00|36216.4|36196.4|36216.5|36196.5|36218.7|36198.7|36210.6|36190.6|252
1723204800000|2024-08-09 12:00:00|36216|36196|36210.5|36190.5|36233.5|36213.5|36210.1|36190.1|314
1723205100000|2024-08-09 12:05:00|36210.7|36190.7|36210.4|36190.4|36211.2|36191.2|36201|36181|254
1723205400000|2024-08-09 12:10:00|36210.3|36190.3|36214|36194|36216.1|36196.1|36204.8|36184.8|237
1723205700000|2024-08-09 12:15:00|36213.9|36193.9|36227.5|36207.5|36228|36208|36213.8|36193.8|218
1723206000000|2024-08-09 12:20:00|36227.4|36207.4|36236|36216|36236.3|36216.3|36216.5|36196.5|243
1723206300000|2024-08-09 12:25:00|36235.9|36215.9|36243.3|36223.3|36250.8|36230.8|36230.5|36210.5|468
1723206600000|2024-08-09 12:30:00|36243.8|36223.8|36260.8|36210.8|36277.3|36232|36243.6|36206.2|466
1723206900000|2024-08-09 12:35:00|36261|36211|36246.3|36226.3|36263.5|36228|36225.7|36205.7|350
1723207200000|2024-08-09 12:40:00|36246.7|36226.7|36256.7|36236.7|36266.3|36239.8|36242.3|36215.5|255
1723207500000|2024-08-09 12:45:00|36256.8|36236.8|36251.8|36231.8|36257.7|36237.7|36244.6|36224.6|234
1723207800000|2024-08-09 12:50:00|36251.6|36231.6|36242.2|36222.2|36252.4|36232.4|36238.3|36218.3|207
1723208100000|2024-08-09 12:55:00|36242.4|36222.4|36237.7|36217.7|36242.8|36222.8|36224.8|36204.8|277
1723208400000|2024-08-09 13:00:00|36238|36218|36227.2|36207.2|36247.1|36227.1|36225.3|36205.3|317
1723208700000|2024-08-09 13:05:00|36227.9|36207.9|36228|36208|36231.3|36211.3|36220.7|36200.7|208
1723209000000|2024-08-09 13:10:00|36228.3|36208.3|36214.2|36194.2|36230.4|36210.4|36214.1|36194.1|224
1723209300000|2024-08-09 13:15:00|36214.1|36194.1|36207.2|36187.2|36215.8|36195.8|36206|36186|218
1723209600000|2024-08-09 13:20:00|36207.1|36187.1|36192.9|36172.9|36207.9|36187.9|36192.3|36172.3|219
1723209900000|2024-08-09 13:25:00|36192.1|36172.1|36203.6|36183.6|36216.5|36196.5|36189.9|36169.9|240
1723210200000|2024-08-09 13:30:00|36203.3|36183.3|36225.4|36205.4|36225.4|36205.4|36198.1|36178.1|354
1723210500000|2024-08-09 13:35:00|36225.2|36205.2|36220.9|36200.9|36232.2|36212.2|36214.5|36194.5|372
1723210800000|2024-08-09 13:40:00|36221|36201|36219.4|36199.4|36239.7|36219.7|36218.2|36198.2|304
1723211100000|2024-08-09 13:45:00|36219.3|36199.3|36193.7|36173.7|36220.5|36200.5|36193.6|36173.6|376
1723211400000|2024-08-09 13:50:00|36193.6|36173.6|36190.9|36170.9|36200|36180|36190|36170|229
1723211700000|2024-08-09 13:55:00|36190.7|36170.7|36194.8|36174.8|36201.2|36181.2|36189.8|36169.8|274
1723212000000|2024-08-09 14:00:00|36195.1|36175.1|36172.6|36152.6|36199.1|36179.1|36170.9|36150.9|311
1723212300000|2024-08-09 14:05:00|36172.7|36152.7|36172.1|36152.1|36176|36156|36162|36142|297
1723212600000|2024-08-09 14:10:00|36172.2|36152.2|36161.2|36141.2|36176.8|36156.8|36158.1|36138.1|253
1723212900000|2024-08-09 14:15:00|36161.1|36141.1|36151|36131|36167.6|36147.6|36150.1|36130.1|258
1723213200000|2024-08-09 14:20:00|36150.7|36130.7|36131.8|36111.8|36152.2|36132.2|36128.2|36108.2|305
1723213500000|2024-08-09 14:25:00|36131.4|36111.4|36120|36100|36135.7|36115.7|36119.4|36099.4|301
1723213800000|2024-08-09 14:30:00|36120.6|36100.6|36136.3|36116.3|36139|36119|36120.5|36100.5|255
1723214100000|2024-08-09 14:35:00|36136.7|36116.7|36128.5|36108.5|36140.2|36120.2|36125.2|36105.2|297
1723214400000|2024-08-09 14:40:00|36128.4|36108.4|36129.9|36109.9|36138.6|36118.6|36122.3|36102.3|334
1723214700000|2024-08-09 14:45:00|36129.8|36109.8|36123.1|36103.1|36131.4|36111.4|36114.5|36094.5|346
1723215000000|2024-08-09 14:50:00|36123.4|36103.4|36120.7|36100.7|36129.5|36109.5|36112.6|36092.6|385
1723215300000|2024-08-09 14:55:00|36120.8|36100.8|36121.2|36101.2|36126.7|36106.7|36104.2|36084.2|430
1723215600000|2024-08-09 15:00:00|36121|36101|36112.9|36092.9|36135|36115|36112.4|36092.4|429
1723215900000|2024-08-09 15:05:00|36112.8|36092.8|36122.5|36102.5|36124.3|36104.3|36110.1|36090.1|340
1723216200000|2024-08-09 15:10:00|36122.4|36102.4|36118.6|36098.6|36128.3|36108.3|36115.8|36095.8|354
1723216500000|2024-08-09 15:15:00|36118.7|36098.7|36117.5|36097.5|36119.6|36099.6|36113.4|36093.4|233
1723216800000|2024-08-09 15:20:00|36117.4|36097.4|36110|36090|36119.9|36099.9|36108.6|36088.6|279
1723217100000|2024-08-09 15:25:00|36110.1|36090.1|36110.3|36090.3|36111.4|36091.4|36105.8|36085.8|306
1723217400000|2024-08-09 15:30:00|36110.1|36090.1|36101.2|36081.2|36115.8|36095.8|36100|36080|245
1723217700000|2024-08-09 15:35:00|36101.4|36081.4|36101.6|36081.6|36111.4|36091.4|36100.9|36080.9|185
1723218000000|2024-08-09 15:40:00|36101.2|36081.2|36096.3|36076.3|36101.2|36081.2|36095.8|36075.8|213
1723218300000|2024-08-09 15:45:00|36096.2|36076.2|36091.6|36071.6|36099.2|36079.2|36090.9|36070.9|243
1723218600000|2024-08-09 15:50:00|36091.5|36071.5|36087.1|36067.1|36094.9|36074.9|36082.4|36062.4|183
1723218900000|2024-08-09 15:55:00|36087.2|36067.2|36097.1|36077.1|36097.6|36077.6|36086.1|36066.1|372
1723219200000|2024-08-09 16:00:00|36096.5|36076.5|36104.4|36084.4|36104.6|36084.6|36095.8|36075.8|286
1723219500000|2024-08-09 16:05:00|36104.5|36084.5|36106.8|36086.8|36107.6|36087.6|36098.3|36078.3|238
1723219800000|2024-08-09 16:10:00|36107|36087|36124.9|36104.9|36125.1|36105.1|36106.8|36086.8|309
1723220100000|2024-08-09 16:15:00|36125.1|36105.1|36125.1|36105.1|36125.8|36105.8|36118.7|36098.7|263
1723220400000|2024-08-09 16:20:00|36125.3|36105.3|36126.2|36106.2|36126.8|36106.8|36123.6|36103.6|253
1723220700000|2024-08-09 16:25:00|36126.3|36106.3|36126.6|36106.6|36127|36107|36123.4|36103.4|204
1723221000000|2024-08-09 16:30:00|36127|36107|36122.5|36102.5|36127.4|36107.4|36120.3|36100.3|175
1723221300000|2024-08-09 16:35:00|36122.3|36102.3|36118.6|36098.6|36123.8|36103.8|36118.2|36098.2|220
1723221600000|2024-08-09 16:40:00|36118.7|36098.7|36122.5|36102.5|36125.9|36105.9|36117.3|36097.3|203
1723221900000|2024-08-09 16:45:00|36122.2|36102.2|36124.7|36104.7|36126.1|36106.1|36119.2|36099.2|171
1723222200000|2024-08-09 16:50:00|36124.6|36104.6|36128.8|36108.8|36129.1|36109.1|36124.4|36104.4|188
1723222500000|2024-08-09 16:55:00|36128.5|36108.5|36126.3|36106.3|36129.1|36109.1|36124.8|36104.8|223
1723222800000|2024-08-09 17:00:00|36126.2|36106.2|36125.8|36105.8|36127.3|36107.3|36123|36103|256
1723223100000|2024-08-09 17:05:00|36125.9|36105.9|36129.5|36109.5|36131.5|36111.5|36125.5|36105.5|182
1723223400000|2024-08-09 17:10:00|36129.4|36109.4|36132.5|36112.5|36134.5|36114.5|36128.9|36108.9|243
1723223700000|2024-08-09 17:15:00|36132.7|36112.7|36128.3|36108.3|36132.7|36112.7|36125.1|36105.1|234
1723224000000|2024-08-09 17:20:00|36128.4|36108.4|36126.5|36106.5|36128.5|36108.5|36122.3|36102.3|183
1723224300000|2024-08-09 17:25:00|36126.2|36106.2|36121.7|36101.7|36126.9|36106.9|36121.6|36101.6|222
1723224600000|2024-08-09 17:30:00|36121.6|36101.6|36114.6|36094.6|36121.7|36101.7|36114.1|36094.1|254
1723224900000|2024-08-09 17:35:00|36114.5|36094.5|36111.4|36091.4|36114.6|36094.6|36109.9|36089.9|239
1723225200000|2024-08-09 17:40:00|36111.5|36091.5|36108.6|36088.6|36115|36095|36103.5|36083.5|214
1723225500000|2024-08-09 17:45:00|36108.5|36088.5|36113.8|36093.8|36113.9|36093.9|36108.5|36088.5|181
1723225800000|2024-08-09 17:50:00|36114|36094|36122.1|36102.1|36123.6|36103.6|36113.5|36093.5|203
1723226100000|2024-08-09 17:55:00|36121.9|36101.9|36118.8|36098.8|36123.4|36103.4|36118.3|36098.3|210
1723226400000|2024-08-09 18:00:00|36118.9|36098.9|36119.3|36099.3|36119.6|36099.6|36115.3|36095.3|193
1723226700000|2024-08-09 18:05:00|36119.4|36099.4|36117.9|36097.9|36123.4|36103.4|36117.9|36097.9|172
1723227000000|2024-08-09 18:10:00|36118.1|36098.1|36121.2|36101.2|36125.1|36105.1|36117.9|36097.9|237
1723227300000|2024-08-09 18:15:00|36120.7|36100.7|36126.5|36106.5|36128.7|36108.7|36118.2|36098.2|229
1723227600000|2024-08-09 18:20:00|36126.6|36106.6|36125.2|36105.2|36127.5|36107.5|36123.7|36103.7|261
1723227900000|2024-08-09 18:25:00|36125.3|36105.3|36126.9|36106.9|36129.1|36109.1|36125.2|36105.2|221
1723228200000|2024-08-09 18:30:00|36127.1|36107.1|36128.9|36108.9|36129|36109|36122.6|36102.6|214
1723228500000|2024-08-09 18:35:00|36128.8|36108.8|36127.9|36107.9|36130.3|36110.3|36126.7|36106.7|141
1723228800000|2024-08-09 18:40:00|36128.1|36108.1|36125.2|36105.2|36129.1|36109.1|36125.1|36105.1|155
1723229100000|2024-08-09 18:45:00|36125.3|36105.3|36120.4|36100.4|36125.4|36105.4|36118.4|36098.4|164
1723229400000|2024-08-09 18:50:00|36120.1|36100.1|36122.1|36102.1|36122.9|36102.9|36119.9|36099.9|274
1723229700000|2024-08-09 18:55:00|36121.9|36101.9|36120.1|36100.1|36125|36105|36118.4|36098.4|294
1723230000000|2024-08-09 19:00:00|36120.7|36100.7|36120.4|36100.4|36124.2|36104.2|36119.3|36099.3|300
1723230300000|2024-08-09 19:05:00|36120.7|36100.7|36118.2|36098.2|36122|36102|36115|36095|260
1723230600000|2024-08-09 19:10:00|36118.1|36098.1|36120.8|36100.8|36120.9|36100.9|36117.1|36097.1|187
1723230900000|2024-08-09 19:15:00|36120.6|36100.6|36122.2|36102.2|36122.7|36102.7|36118.2|36098.2|200
1723231200000|2024-08-09 19:20:00|36122.3|36102.3|36128.4|36108.4|36129.5|36109.5|36122.2|36102.2|214
1723231500000|2024-08-09 19:25:00|36128.2|36108.2|36128.1|36108.1|36128.8|36108.8|36125.1|36105.1|294
1723231800000|2024-08-09 19:30:00|36128|36108|36127.4|36107.4|36128.7|36108.7|36125.7|36105.7|330
1723232100000|2024-08-09 19:35:00|36127.3|36107.3|36148.6|36098.6|36148.6|36113.7|36127.2|36093.8|243
1723232400000|2024-08-09 19:40:00|36148.5|36098.5|36130|36110|36148.5|36112.1|36129.6|36095|272
1723232700000|2024-08-09 19:45:00|36129.8|36109.8|36144.6|36094.6|36146|36111.4|36128.8|36094|244
1723233000000|2024-08-09 19:50:00|36144.4|36094.4|36145.6|36095.6|36146|36110.8|36128.8|36094|313
1723233300000|2024-08-09 19:55:00|36145.7|36095.7|36142.5|36092.5|36146.1|36111.1|36128.7|36086.7|204
1723233600000|2024-08-09 20:00:00|36142.9|36092.9|36128.6|36108.6|36146.2|36110.6|36127.4|36083.9|261
1723233900000|2024-08-09 20:05:00|36128.3|36108.3|36138.7|36088.7|36143.6|36108.6|36128.3|36085.9|194
1723234200000|2024-08-09 20:10:00|36138.6|36088.6|36142.2|36092.2|36142.4|36092.4|36138.3|36088.3|103
1723234500000|2024-08-09 20:15:00|36142.1|36092.1|36140.6|36090.6|36142.1|36092.1|36138.4|36088.4|224
1723234800000|2024-08-09 20:20:00|36140.8|36090.8|36139.9|36089.9|36141.2|36091.2|36139.7|36089.7|195
1723235100000|2024-08-09 20:25:00|36140|36090|36139.5|36089.5|36141.5|36091.5|36139.5|36089.5|186
1723235400000|2024-08-09 20:30:00|36139.2|36089.2|36135.1|36085.1|36139.3|36089.3|36134.7|36084.7|149
1723235700000|2024-08-09 20:35:00|36135|36085|36130.5|36080.5|36154.7|36086.6|36127.9|36061.9|164
1723236000000|2024-08-09 20:40:00|36130.4|36080.4|36137.9|36087.9|36148.2|36087.9|36130.4|36062.6|163
1723236300000|2024-08-09 20:45:00|36143.2|36093.2|36174.3|36055|36175.1|36093.2|36137.8|36054.2|203
1723236600000|2024-08-09 20:50:00|36174|36054|36176.2|36056.2|36179.2|36062.7|36172.4|36054|131
1723236900000|2024-08-09 20:55:00|36175.1|36055.1|36174.8|36054.8|36176.3|36056.3|36174.3|36054.3|78
1723406400000|2024-08-11 20:00:00|36214.3|36069.3|36214.7|36069.7|36238.7|36093.7|36214.3|36069.3|5
1723406700000|2024-08-11 20:05:00|36222.7|36077.7|36214.4|36069.4|36226.5|36081.5|36214.3|36069.3|7
1723407300000|2024-08-11 20:15:00|36232.5|36087.5|36232.5|36087.5|36232.5|36087.5|36232.5|36087.5|1
1723407600000|2024-08-11 20:20:00|36214.4|36069.4|36225.9|36080.9|36226|36081|36214.4|36069.4|4
1723407900000|2024-08-11 20:25:00|36214.3|36069.3|36214.3|36069.3|36214.3|36069.3|36214.3|36069.3|1
1723408200000|2024-08-11 20:30:00|36213.9|36068.9|36216.5|36071.5|36225.4|36080.4|36213.9|36068.9|5
1723408500000|2024-08-11 20:35:00|36225.4|36080.4|36239.5|36094.5|36240.7|36095.7|36216.5|36071.5|4
1723408800000|2024-08-11 20:40:00|36241|36096|36241|36096|36241|36096|36241|36096|1
1723409100000|2024-08-11 20:45:00|36226.2|36081.2|36226.2|36081.2|36226.2|36081.2|36226.2|36081.2|1
1723409400000|2024-08-11 20:50:00|36216.5|36071.5|36216.5|36071.5|36216.5|36071.5|36216.5|36071.5|1
1723410000000|2024-08-11 21:00:00|36208.4|36063.4|36209.7|36089.7|36209.7|36089.7|36195.3|36062.7|12
1723410300000|2024-08-11 21:05:00|36209.4|36089.4|36207.7|36087.7|36216.5|36096.5|36193.2|36073.2|17
1723410600000|2024-08-11 21:10:00|36207.4|36087.4|36213.5|36093.5|36257.2|36137.2|36206.3|36086.3|11
1723410900000|2024-08-11 21:15:00|36206.4|36086.4|36209.7|36089.7|36211|36091|36202.1|36082.1|42
1723411200000|2024-08-11 21:20:00|36202.4|36082.4|36209|36089|36209.8|36089.8|36201.8|36081.8|39
1723411500000|2024-08-11 21:25:00|36208.8|36088.8|36210.5|36090.5|36210.6|36090.6|36201.8|36081.8|56
1723411800000|2024-08-11 21:30:00|36210.4|36090.4|36209|36089|36211|36091|36208.2|36088.2|98
1723412100000|2024-08-11 21:35:00|36210.5|36090.5|36209.8|36089.8|36210.6|36090.6|36208|36088|78
1723412400000|2024-08-11 21:40:00|36210.1|36090.1|36205.3|36085.3|36210.1|36090.1|36205.1|36085.1|108
1723412700000|2024-08-11 21:45:00|36205.6|36085.6|36209.5|36089.5|36210.8|36090.8|36205|36085|123
1723413000000|2024-08-11 21:50:00|36209.7|36089.7|36209.4|36089.4|36210|36090|36208|36088|98
1723413300000|2024-08-11 21:55:00|36209.8|36089.8|36209.3|36089.3|36221.6|36101.6|36207.8|36087.8|87
1723413600000|2024-08-11 22:00:00|36208.7|36088.7|36232.4|36112.4|36235.7|36115.7|36207.7|36087.7|196
1723413900000|2024-08-11 22:05:00|36233.8|36113.8|36239.2|36119.2|36243.8|36123.8|36230.2|36110.2|91
1723414200000|2024-08-11 22:10:00|36239.3|36119.3|36243.7|36123.7|36243.7|36123.7|36235.2|36115.2|98
1723414500000|2024-08-11 22:15:00|36243.9|36123.9|36242.7|36122.7|36246.7|36126.7|36227.5|36107.5|209
1723414800000|2024-08-11 22:20:00|36242.6|36122.6|36254.8|36134.8|36254.8|36134.8|36227.9|36107.9|185
1723415100000|2024-08-11 22:25:00|36254.9|36134.9|36246.2|36126.2|36255|36135|36231.3|36111.3|116
1723415400000|2024-08-11 22:30:00|36246.1|36126.1|36239.3|36119.3|36246.4|36126.4|36228.6|36108.6|128
1723415700000|2024-08-11 22:35:00|36239.4|36119.4|36235.6|36115.6|36241.1|36121.1|36227.1|36107.1|106
1723416000000|2024-08-11 22:40:00|36235.7|36115.7|36238.8|36118.8|36242|36122|36226.8|36106.8|165
1723416300000|2024-08-11 22:45:00|36238.6|36118.6|36238.1|36118.1|36242.9|36122.9|36228.7|36108.7|211
1723416600000|2024-08-11 22:50:00|36238|36118|36228.3|36108.3|36242.9|36122.9|36220.4|36100.4|237
1723416900000|2024-08-11 22:55:00|36228.5|36108.5|36239.1|36119.1|36240.5|36120.5|36223.9|36103.9|197
1723417200000|2024-08-11 23:00:00|36238.9|36118.9|36230.1|36110.1|36252.1|36137.1|36221.5|36101.5|187
1723417500000|2024-08-11 23:05:00|36230.4|36110.4|36233|36113|36256.6|36136.7|36213.6|36093.6|166
1723417800000|2024-08-11 23:10:00|36233.2|36113.2|36228.1|36108.1|36243.8|36123.8|36222.2|36102.2|122
1723418100000|2024-08-11 23:15:00|36227.8|36107.8|36246.5|36126.5|36246.5|36126.5|36225.6|36105.6|109
1723418400000|2024-08-11 23:20:00|36241.8|36121.8|36227.7|36107.7|36246|36126|36221.8|36101.8|99
1723418700000|2024-08-11 23:25:00|36227.6|36107.6|36242|36122|36243.8|36123.8|36223.5|36103.5|92
1723419000000|2024-08-11 23:30:00|36242.2|36122.2|36159.7|36076.8|36243.5|36123.5|36159.5|36070.7|242
1723419300000|2024-08-11 23:35:00|36159.4|36076.9|36148.3|36089.6|36161.7|36091.9|36145.2|36075.9|146
1723419600000|2024-08-11 23:40:00|36148.6|36089.7|36146.5|36090.3|36151.3|36092.5|36139.8|36086.4|134
1723419900000|2024-08-11 23:45:00|36146.4|36090.7|36151.8|36091.3|36153.5|36094.5|36144.3|36087.4|152
1723420200000|2024-08-11 23:50:00|36151.7|36091.5|36146.8|36091.7|36155.4|36095.9|36145.3|36089|122
1723420500000|2024-08-11 23:55:00|36150.7|36091.6|36157.5|36098.2|36157.7|36098.2|36145.1|36089|164
1723420800000|2024-08-12 00:00:00|36156.3|36097.1|36137.9|36087.9|36161.8|36100.2|36137.2|36085|196
1723421100000|2024-08-12 00:05:00|36138|36088|36135.5|36080.1|36139.8|36088|36132|36079.7|158
1723421400000|2024-08-12 00:10:00|36136.2|36080.2|36129.8|36079.8|36136.9|36083.9|36129.8|36079|130
1723421700000|2024-08-12 00:15:00|36129.7|36079.5|36129.3|36073|36133.9|36080.2|36125.7|36073|119
1723422000000|2024-08-12 00:20:00|36129|36073.1|36130.1|36080|36134|36080.9|36124.6|36073|125
1723422300000|2024-08-12 00:25:00|36130.3|36080.3|36138.3|36083.5|36139.6|36087.1|36130.1|36078|129
1723422600000|2024-08-12 00:30:00|36139.6|36083.7|36138|36082.9|36139.6|36086.1|36133|36082.2|112
1723422900000|2024-08-12 00:35:00|36134.7|36084.7|36134.5|36084.2|36142.9|36085|36132.1|36079.9|98
1723423200000|2024-08-12 00:40:00|36137.3|36082.2|36131|36076.3|36137.3|36084.2|36127.2|36075.8|90
1723423500000|2024-08-12 00:45:00|36130.9|36076.2|36134|36084|36138.1|36086.6|36128.2|36076.2|226
1723423800000|2024-08-12 00:50:00|36134.1|36084.1|36130.5|36073.8|36137.9|36086.4|36126.7|36073.1|258
1723424100000|2024-08-12 00:55:00|36131.4|36075|36130.1|36080.1|36132.5|36081.8|36125.3|36073.4|227
1723424400000|2024-08-12 01:00:00|36130.3|36080.3|36123.5|36073.5|36131.5|36080.4|36123.5|36071|166
1723424700000|2024-08-12 01:05:00|36123.4|36073.4|36130.1|36075.2|36131.5|36078.5|36120.9|36067.5|180
1723425000000|2024-08-12 01:10:00|36129.9|36075.1|36128.4|36070|36129.9|36076.2|36120.9|36069.5|134
1723425300000|2024-08-12 01:15:00|36128.3|36070.1|36118.4|36068.4|36128.6|36071.9|36118|36065.1|118
1723425600000|2024-08-12 01:20:00|36118.3|36068.3|36122.8|36066.7|36123.9|36071.4|36115.5|36063.4|240
1723425900000|2024-08-12 01:25:00|36122.6|36066.5|36119.3|36067.8|36123.6|36069.9|36113|36061.4|245
1723426200000|2024-08-12 01:30:00|36119.2|36067.5|36120|36062.4|36121.3|36068.5|36112.4|36060|258
1723426500000|2024-08-12 01:35:00|36119.4|36062.6|36118.4|36066.6|36125.3|36071.9|36114.7|36060.7|276
1723426800000|2024-08-12 01:40:00|36118.8|36067|36123.3|36067.9|36125.7|36072.7|36117.8|36063.9|271
1723427100000|2024-08-12 01:45:00|36123.2|36067.8|36121.8|36071.3|36129.5|36075.2|36120|36067.4|268
1723427400000|2024-08-12 01:50:00|36122.1|36071.6|36122.9|36067.2|36127.9|36073.7|36117.2|36063.2|265
1723427700000|2024-08-12 01:55:00|36122.8|36067.5|36120.1|36069.9|36129.5|36076.6|36119.2|36066.4|216
1723428000000|2024-08-12 02:00:00|36120|36069.8|36125.8|36070.6|36126.9|36073.6|36119.3|36067.6|162
1723428300000|2024-08-12 02:05:00|36125.5|36070.3|36126.5|36070.5|36128.2|36072.9|36121.8|36069.8|117
1723428600000|2024-08-12 02:10:00|36123.6|36072.2|36121.8|36070.8|36126.1|36072.3|36120.4|36068.9|121
1723428900000|2024-08-12 02:15:00|36123.6|36070.6|36120.8|36067.2|36123.6|36070.6|36117.1|36066.6|102
1723429200000|2024-08-12 02:20:00|36118.8|36067.6|36119|36067.3|36122.4|36069.3|36114.6|36064.6|105
1723429500000|2024-08-12 02:25:00|36120.7|36067.4|36120.7|36066.5|36121.6|36067.6|36116.9|36065.9|89
1723429800000|2024-08-12 02:30:00|36120.6|36066.6|36121.7|36070.5|36126.1|36072.5|36118.5|36066.2|114
1723430100000|2024-08-12 02:35:00|36121.8|36070.4|36127.9|36074.3|36127.9|36075.1|36119.7|36069.7|101
1723430400000|2024-08-12 02:40:00|36127.7|36074.4|36128.6|36077.2|36132.2|36078.9|36122.3|36072.3|107
1723430700000|2024-08-12 02:45:00|36128.5|36077.1|36128.2|36074.6|36130.5|36077.2|36124.7|36073.4|104
1723431000000|2024-08-12 02:50:00|36128.1|36074.7|36127.3|36076.4|36128.6|36076.4|36124|36072.4|104
1723431300000|2024-08-12 02:55:00|36127.5|36076.1|36131.3|36077.9|36131.8|36078.3|36126|36074.4|102
1723431600000|2024-08-12 03:00:00|36131.5|36077.8|36132.8|36079.8|36133.2|36079.8|36128.4|36075.9|132
1723431900000|2024-08-12 03:05:00|36130.6|36080.4|36133.8|36079.3|36136.6|36084.5|36129|36078.8|208
1723432200000|2024-08-12 03:10:00|36131.5|36079.6|36127.7|36077.7|36136.1|36082.8|36127.7|36077.7|65
1723432500000|2024-08-12 03:15:00|36127.8|36077.8|36140.1|36088.2|36140.4|36088.2|36127.8|36077.8|81
1723432800000|2024-08-12 03:20:00|36140.4|36088.5|36146|36095.6|36148.2|36096.9|36139.2|36088.5|193
1723433100000|2024-08-12 03:25:00|36145.7|36095.3|36145.7|36093.4|36148.3|36096.3|36142.4|36090.8|268
1723433400000|2024-08-12 03:30:00|36145.1|36092.6|36139.6|36089.6|36148.9|36095.7|36138.1|36088.1|236
1723433700000|2024-08-12 03:35:00|36139.8|36089.8|36147.5|36095.3|36150.4|36099.6|36139.3|36089.3|265
1723434000000|2024-08-12 03:40:00|36147.3|36094.3|36142.1|36091.8|36148.5|36097.3|36140.1|36090|213
1723434300000|2024-08-12 03:45:00|36142.2|36092|36146.6|36093.4|36148.7|36097.4|36140.3|36090.3|273
1723434600000|2024-08-12 03:50:00|36147|36093.1|36145.4|36095.4|36149.1|36098.7|36141.6|36091.4|292
1723434900000|2024-08-12 03:55:00|36145.3|36095.3|36147.1|36095.7|36151|36100.5|36142.9|36092.1|276
1723435200000|2024-08-12 04:00:00|36147.3|36096.6|36145.6|36094.1|36148.4|36097.3|36141.6|36091.5|139
1723435500000|2024-08-12 04:05:00|36144.6|36094.6|36141.8|36091.8|36145.7|36094.6|36140|36089.9|78
1723435800000|2024-08-12 04:10:00|36143.2|36090.7|36142.6|36090|36143.2|36091.6|36140.8|36089.7|79
1723436100000|2024-08-12 04:15:00|36142.3|36091|36143.2|36093.2|36144.9|36093.3|36141|36089.3|82
1723436400000|2024-08-12 04:20:00|36144|36094|36141.4|36090.7|36145.7|36094.2|36139.4|36088|207
1723436700000|2024-08-12 04:25:00|36141.9|36091|36138.7|36088.7|36142.9|36092.8|36135.9|36083.9|272
1723437000000|2024-08-12 04:30:00|36137.7|36087.7|36136|36085.7|36141.4|36090.6|36134.8|36083.7|299
1723437300000|2024-08-12 04:35:00|36136.2|36085.8|36134|36084|36138.6|36088.3|36132.7|36080.9|249
1723437600000|2024-08-12 04:40:00|36133.8|36083.8|36130.8|36080.4|36135.5|36085.2|36127.7|36077.7|269
1723437900000|2024-08-12 04:45:00|36130.4|36080.7|36125|36075|36130.4|36080.7|36119.5|36069.5|216
1723438200000|2024-08-12 04:50:00|36124.8|36074.8|36128.1|36078.1|36130.5|36080.5|36124|36074|175
1723438500000|2024-08-12 04:55:00|36128.4|36078.4|36130.7|36078.2|36131.7|36081.7|36126.5|36076.5|163
1723438800000|2024-08-12 05:00:00|36130.9|36078.5|36125.9|36075.9|36130.9|36079.5|36125|36075|247
1723439100000|2024-08-12 05:05:00|36125.8|36075.8|36126.6|36076.6|36130.1|36080.1|36123.7|36073.7|213
1723439400000|2024-08-12 05:10:00|36126.7|36076.7|36127.8|36077.8|36128.1|36078.1|36125.8|36075.8|160
1723439700000|2024-08-12 05:15:00|36127.7|36077.7|36125.9|36075.9|36128.3|36078.3|36124.9|36074.9|173
1723440000000|2024-08-12 05:20:00|36125.7|36075.7|36125.6|36075.6|36128.5|36078.5|36121|36071|147
1723440300000|2024-08-12 05:25:00|36125.7|36075.7|36125.9|36075.9|36128.3|36078.3|36124.1|36074.1|143
1723440600000|2024-08-12 05:30:00|36125.8|36075.8|36126.2|36076.2|36126.9|36076.9|36122.2|36072.2|135
1723440900000|2024-08-12 05:35:00|36126.4|36076.4|36129.5|36079.5|36130.1|36080.1|36123.2|36073.2|232
1723441200000|2024-08-12 05:40:00|36128.1|36078.1|36128.6|36078.6|36129.7|36079.7|36122.6|36072.6|342
1723441500000|2024-08-12 05:45:00|36128.3|36078.3|36126.6|36076.6|36129.9|36079.9|36122.4|36072.4|326
1723441800000|2024-08-12 05:50:00|36126.8|36076.8|36125.8|36075.5|36133.7|36083.7|36124.9|36071.2|423
1723442100000|2024-08-12 05:55:00|36126.1|36075.8|36128.4|36077.6|36138.9|36085.9|36125.4|36070.1|304
1723442400000|2024-08-12 06:00:00|36127.3|36077.3|36115.9|36095.9|36133|36096.5|36108.2|36073.2|229
1723442700000|2024-08-12 06:05:00|36115.6|36095.6|36109.9|36089.9|36116|36096|36103.8|36083.8|221
1723443000000|2024-08-12 06:10:00|36110|36090|36110.7|36090.7|36116.8|36096.8|36109.8|36089.8|161
1723443300000|2024-08-12 06:15:00|36110.6|36090.6|36112.5|36092.5|36114.4|36094.4|36105.7|36085.7|168
1723443600000|2024-08-12 06:20:00|36112.4|36092.4|36117.1|36097.1|36120.4|36100.4|36108.9|36088.9|173
1723443900000|2024-08-12 06:25:00|36117.4|36097.4|36114|36094|36126.5|36106.5|36112.3|36092.3|210
1723444200000|2024-08-12 06:30:00|36114.1|36094.1|36101.4|36081.4|36114.1|36094.1|36101.3|36081.3|214
1723444500000|2024-08-12 06:35:00|36101.2|36081.2|36091|36071|36103.1|36083.1|36090.8|36070.8|197
1723444800000|2024-08-12 06:40:00|36090.7|36070.7|36094.6|36074.6|36096.2|36076.2|36087.8|36067.8|153
1723445100000|2024-08-12 06:45:00|36094.7|36074.7|36097.3|36077.3|36100.3|36080.3|36090.2|36070.2|152
1723445400000|2024-08-12 06:50:00|36097.4|36077.4|36067.9|36047.9|36098.1|36078.1|36065.4|36045.4|306
1723445700000|2024-08-12 06:55:00|36067.8|36047.8|36064|36044|36073.5|36053.5|36054.2|36034.2|323
1723446000000|2024-08-12 07:00:00|36065.2|36045.2|36084.5|36064.5|36090|36070|36049.2|36029.2|368
1723446300000|2024-08-12 07:05:00|36084.4|36064.4|36068.3|36048.3|36084.7|36064.7|36068.3|36048.3|365
1723446600000|2024-08-12 07:10:00|36067.7|36047.7|36082.2|36062.2|36082.3|36062.3|36060.9|36040.9|339
1723446900000|2024-08-12 07:15:00|36081.5|36061.5|36077.3|36057.3|36086.7|36066.7|36074.5|36054.5|216
1723447200000|2024-08-12 07:20:00|36077|36057|36072.2|36052.2|36084.9|36064.9|36072.2|36052.2|170
1723447500000|2024-08-12 07:25:00|36072.3|36052.3|36091.7|36071.7|36094|36074|36069.1|36049.1|263
1723447800000|2024-08-12 07:30:00|36091.6|36071.6|36093.1|36073.1|36095.7|36075.7|36087.7|36067.7|206
1723448100000|2024-08-12 07:35:00|36093.2|36073.2|36093.4|36073.4|36116.5|36082.4|36090.9|36060.5|236
1723448400000|2024-08-12 07:40:00|36093.6|36073.6|36081.7|36061.7|36099.2|36079.2|36060.9|36040.9|258
1723448700000|2024-08-12 07:45:00|36081.3|36061.3|36079.3|36059.3|36089|36069|36078.8|36058.8|243
1723449000000|2024-08-12 07:50:00|36079.4|36059.4|36047|36027|36082.3|36062.3|36046.7|36026.7|399
1723449300000|2024-08-12 07:55:00|36047.5|36027.5|36026.3|36006.3|36055.5|36034.7|36017.7|35997.7|365
1723449600000|2024-08-12 08:00:00|36025.3|36005.3|36073.1|36053.1|36074.2|36054.2|36006.7|35986.7|449
1723449900000|2024-08-12 08:05:00|36073.5|36053.5|36062.7|36042.7|36085|36065|36062.7|36042.7|311
1723450200000|2024-08-12 08:10:00|36062.6|36042.6|36084.5|36064.5|36084.5|36064.5|36062.5|36042.5|217
1723450500000|2024-08-12 08:15:00|36084.4|36064.4|36070.9|36050.9|36086.5|36066.5|36070.8|36050.8|207
1723450800000|2024-08-12 08:20:00|36071|36051|36065.1|36045.1|36071.2|36051.2|36043|36023|219
1723451100000|2024-08-12 08:25:00|36065.2|36045.2|36076.1|36056.1|36081.9|36061.9|36065.2|36045.2|236
1723451400000|2024-08-12 08:30:00|36076.6|36056.6|36069.5|36049.5|36079.5|36059.5|36060.3|36040.3|258
1723451700000|2024-08-12 08:35:00|36069.7|36049.7|36070.7|36050.7|36072.7|36052.7|36062.8|36042.8|190
1723452000000|2024-08-12 08:40:00|36070.5|36050.5|36066.2|36046.2|36076.3|36056.3|36063.8|36043.8|246
1723452300000|2024-08-12 08:45:00|36066.1|36046.1|36057.2|36037.2|36072.1|36052.1|36055.2|36035.2|248
1723452600000|2024-08-12 08:50:00|36057.3|36037.3|36072.5|36052.5|36072.5|36052.5|36053.6|36033.6|233
1723452900000|2024-08-12 08:55:00|36072.6|36052.6|36080.9|36060.9|36084.3|36064.3|36067.2|36047.2|235
1723453200000|2024-08-12 09:00:00|36081|36061|36076.3|36056.3|36084.3|36064.3|36074.1|36054.1|272
1723453500000|2024-08-12 09:05:00|36076.2|36056.2|36080|36060|36090.4|36070.4|36073.3|36053.3|233
1723453800000|2024-08-12 09:10:00|36079.9|36059.9|36039.6|36019.6|36079.9|36059.9|36039.2|36019.2|256
1723454100000|2024-08-12 09:15:00|36041.2|36021.2|36041.7|36021.7|36047.7|36027.7|36036.7|36016.7|290
1723454400000|2024-08-12 09:20:00|36041.6|36021.6|36053.5|36003.5|36056.2|36025.6|36036.2|36002.9|195
1723454700000|2024-08-12 09:25:00|36053.4|36003.4|36026.4|36006.4|36055.9|36016.1|36023.1|36001.8|212
1723455000000|2024-08-12 09:30:00|36026.1|36006.1|36020.3|36000.3|36026.3|36006.3|36014.3|35994.3|198
1723455300000|2024-08-12 09:35:00|36020.4|36000.4|36010.3|35990.3|36021|36001|36010.2|35990.2|205
1723455600000|2024-08-12 09:40:00|36010.4|35990.4|36010|35990|36011.3|35991.3|35994.2|35974.2|276
1723455900000|2024-08-12 09:45:00|36009.6|35989.6|36011.7|35991.7|36014.5|35994.5|36005.1|35985.1|190
1723456200000|2024-08-12 09:50:00|36011.6|35991.6|36012.6|35992.6|36014.3|35994.3|36009.3|35989.3|169
1723456500000|2024-08-12 09:55:00|36011.9|35991.9|36007.8|35987.8|36013.9|35993.9|36007.8|35987.8|206
1723456800000|2024-08-12 10:00:00|36007.6|35987.6|35986.4|35966.4|36009.6|35989.6|35982.4|35962.4|256
1723457100000|2024-08-12 10:05:00|35986.5|35966.5|35990.1|35970.1|35994.8|35974.8|35975.8|35955.8|322
1723457400000|2024-08-12 10:10:00|35990.7|35970.7|35988.7|35968.7|36002.3|35982.3|35988.7|35968.7|316
1723457700000|2024-08-12 10:15:00|35988.6|35968.6|35993.7|35973.7|35994.1|35974.1|35983.7|35963.7|272
1723458000000|2024-08-12 10:20:00|35993.2|35973.2|35995.4|35975.4|35998.8|35978.8|35985.1|35965.1|244
1723458300000|2024-08-12 10:25:00|35995.5|35975.5|35990|35970|36002.3|35982.3|35990|35970|170
1723458600000|2024-08-12 10:30:00|35989.7|35969.7|35968.8|35948.8|35989.7|35969.7|35964.8|35944.8|372
1723458900000|2024-08-12 10:35:00|35968.7|35948.7|36008.1|35988.1|36008.1|35988.1|35966.9|35946.9|311
1723459200000|2024-08-12 10:40:00|36008.3|35988.3|35982.3|35962.3|36009.1|35989.1|35982.3|35962.3|226
1723459500000|2024-08-12 10:45:00|35982.2|35962.2|35980.4|35960.4|35988.6|35968.6|35974.3|35954.3|294
1723459800000|2024-08-12 10:50:00|35981.2|35961.2|35997.2|35977.2|36000.6|35980.6|35981.2|35961.2|208
1723460100000|2024-08-12 10:55:00|35997.5|35977.5|35998.4|35978.4|36000.7|35980.7|35990.5|35970.5|193
1723460400000|2024-08-12 11:00:00|35998.3|35978.3|35999|35979|36008.3|35988.3|35995.2|35975.2|277
1723460700000|2024-08-12 11:05:00|35999.1|35979.1|36015|35995|36015|35995|35997.4|35977.4|209
1723461000000|2024-08-12 11:10:00|36014.9|35994.9|36010.2|35990.2|36015|35995|36001.8|35981.8|208
1723461300000|2024-08-12 11:15:00|36010.1|35990.1|36015.9|35995.9|36025.9|36005.9|36010|35990|205
1723461600000|2024-08-12 11:20:00|36015.8|35995.8|36022.5|36002.5|36024.7|36004.7|36007.6|35987.6|213
1723461900000|2024-08-12 11:25:00|36021.9|36001.9|36024.9|36004.9|36034.4|36014.4|36018.6|35998.6|273
1723462200000|2024-08-12 11:30:00|36025.3|36005.3|36025.5|36005.5|36030.6|36010.6|36022.3|36002.3|272
1723462500000|2024-08-12 11:35:00|36025.4|36005.4|36039.4|36019.4|36039.4|36019.4|36022.3|36002.3|240
1723462800000|2024-08-12 11:40:00|36039.6|36019.6|36038.1|36018.1|36046.5|36026.5|36029|36009|234
1723463100000|2024-08-12 11:45:00|36038.2|36018.2|36035.3|36015.3|36043.3|36023.3|36035|36015|181
1723463400000|2024-08-12 11:50:00|36035.1|36015.1|36014.1|35994.1|36035.6|36015.6|36010.7|35990.7|209
1723463700000|2024-08-12 11:55:00|36014|35994|36009.8|35989.8|36016.6|35996.6|35995|35975|364
1723464000000|2024-08-12 12:00:00|36010.1|35990.1|36010.6|35990.6|36022.5|36002.5|35997.9|35977.9|355
1723464300000|2024-08-12 12:05:00|36010.4|35990.4|36002.6|35982.6|36011|35991|35988.6|35968.6|233
1723464600000|2024-08-12 12:10:00|36003|35983|36011.4|35991.4|36024.2|36004.2|35994.6|35974.6|267
1723464900000|2024-08-12 12:15:00|36011.2|35991.2|36029.5|36009.5|36029.7|36009.7|36009.1|35989.1|202
1723465200000|2024-08-12 12:20:00|36029.8|36009.8|36015.8|35995.8|36034.5|36014.5|36015.6|35995.6|243
1723465500000|2024-08-12 12:25:00|36016.2|35996.2|36012.2|35992.2|36020.2|36000.2|36006.6|35986.6|191
1723465800000|2024-08-12 12:30:00|36012.5|35992.5|36027.4|36007.4|36027.4|36007.4|36010.5|35990.5|240
1723466100000|2024-08-12 12:35:00|36027.6|36007.6|36017.9|35997.9|36028.5|36008.5|36012.6|35992.6|185
1723466400000|2024-08-12 12:40:00|36018.4|35998.4|36029.4|36009.4|36029.5|36009.5|36017|35997|174
1723466700000|2024-08-12 12:45:00|36029.6|36009.6|36022.3|36002.3|36030.4|36010.4|36019.5|35999.5|233
1723467000000|2024-08-12 12:50:00|36022.2|36002.2|36008.2|35988.2|36022.2|36002.2|36007.7|35987.7|206
1723467300000|2024-08-12 12:55:00|36008.3|35988.3|36006.2|35986.2|36020.8|36000.8|36004.8|35984.8|221
1723467600000|2024-08-12 13:00:00|36006.1|35986.1|35997.8|35977.8|36007.7|35987.7|35994.1|35974.1|190
1723467900000|2024-08-12 13:05:00|35998|35978|35998.2|35978.2|36003|35983|35993|35973|204
1723468200000|2024-08-12 13:10:00|35998|35978|35977.2|35957.2|36003.4|35983.4|35977.1|35957.1|298
1723468500000|2024-08-12 13:15:00|35977.4|35957.4|35982.1|35962.1|35985.1|35965.1|35972.6|35952.6|295
1723468800000|2024-08-12 13:20:00|35981.9|35961.9|35966.7|35946.7|35983.4|35963.4|35963.4|35943.4|361
1723469100000|2024-08-12 13:25:00|35966.2|35946.2|35964.5|35944.5|35973.1|35953.1|35955.3|35935.3|358
1723469400000|2024-08-12 13:30:00|35964.8|35944.8|35959.8|35939.8|35968.9|35948.9|35959.6|35939.6|377
1723469700000|2024-08-12 13:35:00|35959.7|35939.7|35961.6|35941.6|35962.3|35942.3|35956.6|35936.6|315
1723470000000|2024-08-12 13:40:00|35961.1|35941.1|35991.1|35941.1|35996.3|35962.6|35955.2|35935.2|404
1723470300000|2024-08-12 13:45:00|35990.8|35940.8|35969.3|35949.3|35990.8|35956.6|35958.4|35937.5|485
1723470600000|2024-08-12 13:50:00|35969.1|35949.1|35988.8|35968.8|35989|35969|35966|35946|403
1723470900000|2024-08-12 13:55:00|35988.6|35968.6|36015|35995|36020.7|36000.7|35986.7|35966.7|454
1723471200000|2024-08-12 14:00:00|36013.2|35993.2|36045|36025|36047.4|36027.4|36013.2|35993.2|533
1723471500000|2024-08-12 14:05:00|36045.1|36025.1|36042.3|36022.3|36065|36034.6|36038.5|36005.6|510
1723471800000|2024-08-12 14:10:00|36042.4|36022.4|36058.7|36038.7|36060.4|36040.4|36034.8|36014.8|401
1723472100000|2024-08-12 14:15:00|36058.9|36038.9|36050.5|36030.5|36065.9|36045.9|36049.8|36029.8|337
1723472400000|2024-08-12 14:20:00|36050|36030|36052.4|36032.4|36068.9|36048.9|36049.9|36029.9|415
1723472700000|2024-08-12 14:25:00|36051.2|36031.2|36047|36027|36055.1|36035.1|36041.3|36021.3|414
1723473000000|2024-08-12 14:30:00|36046.8|36026.8|36037.1|36017.1|36049.4|36029.4|36036.5|36016.5|339
1723473300000|2024-08-12 14:35:00|36037.4|36017.4|36033.6|36013.6|36043.7|36023.7|36026.1|36006.1|310
1723473600000|2024-08-12 14:40:00|36033.4|36013.4|36055.2|36035.2|36059.4|36039.4|36026.7|36006.7|361
1723473900000|2024-08-12 14:45:00|36055.5|36035.5|36080.4|36060.4|36080.6|36060.6|36053.6|36033.6|412
1723474200000|2024-08-12 14:50:00|36079.3|36059.3|36066|36046|36090.6|36070.6|36062.8|36033.7|519
1723474500000|2024-08-12 14:55:00|36065.8|36045.8|36040.9|36020.9|36065.8|36045.8|36037.6|36017.6|407
1723474800000|2024-08-12 15:00:00|36042.3|36022.3|36054.3|36034.3|36064.1|36044.1|36042.3|36022.3|426
1723475100000|2024-08-12 15:05:00|36054.1|36034.1|36051.5|36031.5|36063.4|36043.4|36048|36028|419
1723475400000|2024-08-12 15:10:00|36051.9|36031.9|36034|36014|36051.9|36031.9|36019.7|35999.7|615
1723475700000|2024-08-12 15:15:00|36033.8|36013.8|36030.9|36010.9|36034.3|36014.3|36026.1|36006.1|425
1723476000000|2024-08-12 15:20:00|36030.8|36010.8|36049.7|36029.7|36052.1|36032.1|36028.6|36008.6|546
1723476300000|2024-08-12 15:25:00|36049.6|36029.6|36039.4|36019.4|36051.4|36031.4|36035.4|36015.4|567
1723476600000|2024-08-12 15:30:00|36039.6|36019.6|36051.2|36031.2|36067.3|36032.4|36039.6|36001.3|528
1723476900000|2024-08-12 15:35:00|36052|36032|36085.4|36065.4|36090.2|36070.2|36051.3|36031.3|565
1723477200000|2024-08-12 15:40:00|36085.9|36065.9|36078.6|36058.6|36091.5|36071.5|36078.2|36058.2|442
1723477500000|2024-08-12 15:45:00|36078.5|36058.5|36076.3|36056.3|36084.2|36064.2|36074.3|36054.3|364
1723477800000|2024-08-12 15:50:00|36076.2|36056.2|36073.6|36053.6|36081.7|36061.7|36071.7|36051.7|341
1723478100000|2024-08-12 15:55:00|36074.9|36054.9|36078.1|36058.1|36085.2|36065.2|36068.5|36048.5|515
1723478400000|2024-08-12 16:00:00|36079.3|36059.3|36079.7|36029.7|36097.8|36060.5|36077.2|36028.4|580
1723478700000|2024-08-12 16:05:00|36079.4|36029.4|36073.4|36053.4|36092.3|36058.4|36071.9|36029.2|584
1723479000000|2024-08-12 16:10:00|36073.1|36053.1|36095.6|36045.6|36100.1|36056.3|36070.1|36039|693
1723479300000|2024-08-12 16:15:00|36096.6|36046.6|36099.2|36049.2|36102.3|36052.3|36093|36043|702
1723479600000|2024-08-12 16:20:00|36098.8|36048.8|36098.8|36048.8|36102.1|36052.1|36095.1|36045.1|569
1723479900000|2024-08-12 16:25:00|36098.9|36048.9|36093|36043|36100.2|36050.2|36090.6|36040.6|665
1723480200000|2024-08-12 16:30:00|36092.5|36042.5|36097.7|36047.7|36099.7|36049.7|36090.3|36040.3|513
1723480500000|2024-08-12 16:35:00|36097.8|36047.8|36100.3|36050.3|36103.1|36053.1|36096.4|36046.4|398
1723480800000|2024-08-12 16:40:00|36100.2|36050.2|36102.4|36052.4|36105.3|36055.3|36098.8|36048.8|436
1723481100000|2024-08-12 16:45:00|36102.8|36052.8|36086.7|36066.7|36104.8|36069.3|36086|36050.9|368
1723481400000|2024-08-12 16:50:00|36086.9|36066.9|36088.7|36068.7|36104.8|36069.8|36084.3|36049.2|276
1723481700000|2024-08-12 16:55:00|36089|36069|36089.1|36069.1|36092.4|36072.4|36084.9|36064.9|330
1723482000000|2024-08-12 17:00:00|36088.5|36068.5|36103.3|36053.3|36104.1|36070.8|36085.3|36051.6|352
1723482300000|2024-08-12 17:05:00|36103.5|36053.5|36086.2|36066.2|36103.8|36067.2|36085.1|36048.7|340
1723482600000|2024-08-12 17:10:00|36086.5|36066.5|36078.6|36058.6|36086.8|36066.8|36076.1|36056.1|405
1723482900000|2024-08-12 17:15:00|36078.7|36058.7|36099.5|36049.5|36101.5|36066.1|36077.3|36046|394
1723483200000|2024-08-12 17:20:00|36099.4|36049.4|36092.3|36042.3|36100.6|36050.6|36091.9|36041.9|369
1723483500000|2024-08-12 17:25:00|36092.5|36042.5|36095.9|36045.9|36101.9|36051.9|36092|36042|343
1723483800000|2024-08-12 17:30:00|36095.7|36045.7|36084.7|36034.7|36097.1|36047.1|36083.7|36033.7|343
1723484100000|2024-08-12 17:35:00|36085.9|36035.9|36083.2|36033.2|36095.5|36045.5|36082.4|36032.4|473
1723484400000|2024-08-12 17:40:00|36083.1|36033.1|36086.2|36036.2|36091.6|36041.6|36080.7|36030.7|419
1723484700000|2024-08-12 17:45:00|36086.3|36036.3|36082.5|36032.5|36087.7|36037.7|36078.2|36028.2|489
1723485000000|2024-08-12 17:50:00|36082.7|36032.7|36084.5|36034.5|36086|36036|36078.9|36028.9|333
1723485300000|2024-08-12 17:55:00|36084.3|36034.3|36082.6|36032.6|36085.6|36035.6|36079|36029|336
1723485600000|2024-08-12 18:00:00|36082.4|36032.4|36085.1|36035.1|36087.5|36037.5|36080.5|36030.5|361
1723485900000|2024-08-12 18:05:00|36085|36035|36067.8|36047.8|36086.2|36048.3|36063.7|36029.8|310
1723486200000|2024-08-12 18:10:00|36067.6|36047.6|36076.6|36026.6|36084.1|36052|36065.1|36026.3|342
1723486500000|2024-08-12 18:15:00|36076.4|36026.4|36077.5|36027.5|36081.8|36031.8|36066.2|36016.2|466
1723486800000|2024-08-12 18:20:00|36077.2|36027.2|36058.9|36038.9|36080.8|36039.1|36058.9|36023.9|366
1723487100000|2024-08-12 18:25:00|36059|36039|36077.7|36027.7|36078.8|36045.5|36058|36027.6|302
1723487400000|2024-08-12 18:30:00|36077.9|36027.9|36076.4|36026.4|36082.8|36032.8|36076.1|36026.1|302
1723487700000|2024-08-12 18:35:00|36076.5|36026.5|36066.1|36046.1|36084.2|36049.2|36065|36025|426
1723488000000|2024-08-12 18:40:00|36066.2|36046.2|36068.1|36048.1|36084.6|36049.9|36064.1|36030.5|361
1723488300000|2024-08-12 18:45:00|36068.7|36048.7|36085.9|36035.9|36086.4|36051|36065.9|36030.9|318
1723488600000|2024-08-12 18:50:00|36086.2|36036.2|36080|36030|36087.6|36037.6|36080|36030|279
1723488900000|2024-08-12 18:55:00|36080.1|36030.1|36086|36036|36086.8|36036.8|36077.8|36027.8|301
1723489200000|2024-08-12 19:00:00|36086.1|36036.1|36081.1|36031.1|36086.8|36036.8|36076.8|36026.8|324
1723489500000|2024-08-12 19:05:00|36081.6|36031.6|36075.1|36025.1|36081.9|36031.9|36072.3|36022.3|300
1723489800000|2024-08-12 19:10:00|36074.9|36024.9|36078.9|36028.9|36079.5|36029.5|36072.6|36022.6|207
1723490100000|2024-08-12 19:15:00|36078.7|36028.7|36075.5|36025.5|36079.9|36029.9|36075.3|36025.3|216
1723490400000|2024-08-12 19:20:00|36075.3|36025.3|36078.9|36028.9|36080.8|36030.8|36073.8|36023.8|273
1723490700000|2024-08-12 19:25:00|36078.7|36028.7|36078|36028|36079.7|36029.7|36077.8|36027.8|226
1723491000000|2024-08-12 19:30:00|36078.2|36028.2|36079.8|36029.8|36079.8|36029.8|36073.6|36023.6|239
1723491300000|2024-08-12 19:35:00|36080|36030|36084.7|36034.7|36088|36038|36079.5|36029.5|281
1723491600000|2024-08-12 19:40:00|36084.6|36034.6|36086.3|36036.3|36086.9|36036.9|36084.3|36034.3|216
1723491900000|2024-08-12 19:45:00|36086.4|36036.4|36086.8|36036.8|36087.5|36037.5|36084.4|36034.4|263
1723492200000|2024-08-12 19:50:00|36087|36037|36087.8|36037.8|36091.2|36041.2|36084.6|36034.6|274
1723492500000|2024-08-12 19:55:00|36087.6|36037.6|36066.2|36046.2|36089.4|36049.3|36065.7|36032.7|277
1723492800000|2024-08-12 20:00:00|36081.5|36031.5|36084.6|36034.6|36084.8|36047.2|36065.7|36030.8|214
1723493100000|2024-08-12 20:05:00|36084.5|36034.5|36074.4|36024.4|36084.7|36034.7|36072.4|36022.4|190
1723493400000|2024-08-12 20:10:00|36074.2|36024.2|36077.8|36027.8|36079.5|36029.5|36073.8|36023.8|145
1723493700000|2024-08-12 20:15:00|36077.9|36027.9|36078.3|36028.3|36079.4|36040.1|36059.6|36024.6|130
1723494000000|2024-08-12 20:20:00|36078.9|36028.9|36083|36033|36084|36034|36078.8|36028.8|114
1723494300000|2024-08-12 20:25:00|36082.9|36032.9|36088.3|36038.3|36089.3|36039.3|36082.9|36032.9|149
1723494600000|2024-08-12 20:30:00|36088.4|36038.4|36084.7|36034.7|36088.8|36038.8|36084.4|36034.4|91
1723494900000|2024-08-12 20:35:00|36084.6|36034.6|36081|36031|36084.6|36034.6|36078.6|36028.6|133
1723495200000|2024-08-12 20:40:00|36080.9|36030.9|36086.9|36036.9|36087.7|36037.7|36080.9|36030.9|146
1723495500000|2024-08-12 20:45:00|36086.7|36036.7|36089.6|36031.4|36091.6|36038.2|36086.3|36030.6|133
1723495800000|2024-08-12 20:50:00|36089.9|36036|36088.1|36036.7|36091.6|36036.8|36086.2|36031.4|104
1723496100000|2024-08-12 20:55:00|36090.8|36036.6|36104.8|36009.1|36105.5|36036.7|36084.9|36007.2|176
1723496400000|2024-08-12 21:00:00|36118.6|36007|36125.7|36005.7|36129.4|36013.9|36108.9|36001.8|15
1723496700000|2024-08-12 21:05:00|36125.8|36005.8|36124.5|36004.5|36131.6|36011.6|36124|36004|85
1723497000000|2024-08-12 21:10:00|36124.2|36004.2|36123.5|36003.5|36133.7|36013.7|36123.1|36003.1|64
1723497300000|2024-08-12 21:15:00|36123.2|36003.2|36123.8|36003.8|36127.1|36007.1|36122.9|36002.9|38
1723497600000|2024-08-12 21:20:00|36124|36004|36118.8|35999.7|36124.8|36004.8|36109.5|35998.5|67
1723497900000|2024-08-12 21:25:00|36118.7|36000|36119.8|35999.8|36122.7|36002.7|36118.5|35999|64
1723498200000|2024-08-12 21:30:00|36119.5|35999.5|36119.2|36002|36120.4|36002.3|36119.2|35999.4|99
1723498500000|2024-08-12 21:35:00|36119.8|36002.2|36116.5|35999.4|36120.5|36003.6|36109.7|35998.6|114
1723498800000|2024-08-12 21:40:00|36116.3|36000.9|36112.4|35996.7|36116.7|36001.3|36110.1|35992.6|50
1723499100000|2024-08-12 21:45:00|36112.1|35997.1|36111.6|35996.7|36112.3|35997.4|36111.1|35996.6|103
1723499400000|2024-08-12 21:50:00|36112.2|35996.9|36112|35996.9|36112.2|35997|36111.2|35996.7|20
1723499700000|2024-08-12 21:55:00|36112.1|35996.7|36108.4|35988.4|36112.1|35996.7|36100.2|35984.5|111
1723500000000|2024-08-12 22:00:00|36108.3|35988.3|36108.1|35988.1|36113.8|35996.8|36100|35985.1|137
1723500300000|2024-08-12 22:05:00|36107.5|35987.5|36103.9|35983.9|36114.8|35994.8|36102.2|35982.2|144
1723500600000|2024-08-12 22:10:00|36104.7|35984.7|36110.8|35990.8|36114|35994|36102.9|35982.9|175
1723500900000|2024-08-12 22:15:00|36107.5|35987.5|36107.9|35995.8|36112.1|36001|36104|35986.7|107
1723501200000|2024-08-12 22:20:00|36107.8|35995.5|36107.1|35987.1|36113.6|36011.4|36100.7|35986.9|191
1723501500000|2024-08-12 22:25:00|36107.2|35987.2|36107.9|35988.9|36109.2|35998.8|36104.4|35987.2|111
1723501800000|2024-08-12 22:30:00|36107.5|35988.5|36107.2|35999.4|36110.5|36011.9|36098.5|35988.2|96
1723502100000|2024-08-12 22:35:00|36107.1|35999.3|36107.4|35998.3|36112.7|36015.3|36089.7|35994.8|82
1723502400000|2024-08-12 22:40:00|36100.1|35998.1|36090.3|36001.3|36106.4|36016.1|36090.3|35995.8|58
1723502700000|2024-08-12 22:45:00|36098.2|36000.4|36107.5|35995.6|36108.7|36004.3|36091.2|35992.2|69
1723503000000|2024-08-12 22:50:00|36107.4|35995.5|36096.3|35995.2|36107.6|35998.3|36090.2|35991.1|70
1723503300000|2024-08-12 22:55:00|36096.2|35995.4|36106.8|35997.9|36107.4|36004.9|36089.4|35995|57
1723503600000|2024-08-12 23:00:00|36107.5|35997.2|36103.7|35994|36107.5|35997.8|36094|35989.1|75
1723503900000|2024-08-12 23:05:00|36103.8|35994.1|36087.4|36002.5|36104.8|36011.4|36080.9|35991.7|67
1723504200000|2024-08-12 23:10:00|36087.5|36011.4|36107.5|35998.6|36107.8|36011.4|36087.4|35991.4|69
1723504500000|2024-08-12 23:15:00|36107.6|35998|36098.4|35992.8|36112.2|36000.8|36091.6|35991.3|113
1723504800000|2024-08-12 23:20:00|36092.9|35992.9|36102|36001.3|36112.4|36001.8|36089|35991|82
1723505100000|2024-08-12 23:25:00|36089.1|36001.4|36099.6|35994.3|36112.7|36001.4|36089.1|35992.3|103
1723505400000|2024-08-12 23:30:00|36099.4|35994.1|36098.2|35994|36111.4|35996.4|36090.5|35989|148
1723505700000|2024-08-12 23:35:00|36108|35994.1|36098.2|35988.6|36108.2|35996.3|36089.4|35988.5|112
1723506000000|2024-08-12 23:40:00|36098.1|35989|36091.1|35990.2|36100|35999.5|36082.7|35988.6|69
1723506300000|2024-08-12 23:45:00|36091|35990.6|36097.8|35985.6|36099.9|35992.9|36089|35985.6|102
1723506600000|2024-08-12 23:50:00|36089.6|35987.2|36065.6|35998.8|36098.1|36004.8|36062.4|35984.2|332
1723506900000|2024-08-12 23:55:00|36068.1|36000.1|36062.7|36003.5|36081.4|36010.8|36057.5|35992|941
1723507200000|2024-08-13 00:00:00|36062.4|36003.7|36075.7|36020.1|36090|36025.8|36055.6|35993.8|712
1723507500000|2024-08-13 00:05:00|36075.5|36020.3|36087.3|36034.6|36096.7|36038.7|36073.9|36017.4|657
1723507800000|2024-08-13 00:10:00|36087|36034.4|36085.5|36035.5|36088.4|36037.7|36081.8|36031|515
1723508100000|2024-08-13 00:15:00|36085|36035|36085|36035|36088.2|36038.2|36080|36027.1|484
1723508400000|2024-08-13 00:20:00|36085.7|36035.7|36086.8|36036.8|36087.7|36037.7|36082.7|36032.5|345
1723508700000|2024-08-13 00:25:00|36087.1|36037.1|36088.3|36037.6|36093.5|36043.5|36082.9|36032.9|460
1723509000000|2024-08-13 00:30:00|36087.5|36037.3|36086.5|36036.5|36093.6|36040.4|36084.7|36031.7|441
1723509300000|2024-08-13 00:35:00|36086.7|36036.6|36095.9|36041.2|36104.1|36045.4|36084.2|36029|555
1723509600000|2024-08-13 00:40:00|36094.8|36040.1|36086.7|36036.5|36106.2|36047.6|36085.3|36030.9|520
1723509900000|2024-08-13 00:45:00|36086.6|36036.7|36088.3|36038.3|36093.9|36041.6|36086.2|36031.1|351
1723510200000|2024-08-13 00:50:00|36088.1|36038.1|36095.4|36042.8|36103.3|36047.2|36087.5|36037.5|406
1723510500000|2024-08-13 00:55:00|36096.4|36042.6|36090.6|36040.6|36096.6|36042.7|36082.7|36029.1|419
1723510800000|2024-08-13 01:00:00|36090.8|36040.8|36088.1|36038.1|36092.7|36042.7|36086.6|36036.6|333
1723511100000|2024-08-13 01:05:00|36088.4|36038.4|36089|36039|36092.1|36042.1|36087.1|36037.1|300
1723511400000|2024-08-13 01:10:00|36089.2|36039.2|36094.5|36038.8|36095.3|36044.3|36087.8|36037.1|411
1723511700000|2024-08-13 01:15:00|36094.7|36039.1|36092.2|36041.6|36098.6|36043.2|36087.3|36036.9|414
1723512000000|2024-08-13 01:20:00|36092.1|36041.4|36088.7|36038.6|36095.5|36044.2|36087.6|36037.1|426
1723512300000|2024-08-13 01:25:00|36088.5|36038.5|36090.6|36035.4|36097.7|36044.9|36086.5|36035.2|465
1723512600000|2024-08-13 01:30:00|36091.1|36036|36087.6|36037.6|36102.9|36043.4|36083.1|36031.4|489
1723512900000|2024-08-13 01:35:00|36087.5|36037.5|36079.7|36029.7|36088.3|36038.3|36078.9|36028.9|443
1723513200000|2024-08-13 01:40:00|36079.5|36029.5|36080.1|36030.1|36086.7|36036|36078.2|36028.2|545
1723513500000|2024-08-13 01:45:00|36079.7|36029.7|36082.8|36032.8|36084.1|36034.1|36075.1|36025.1|464
1723513800000|2024-08-13 01:50:00|36082.5|36032.5|36077|36027|36085.8|36035.8|36075.4|36025.4|441
1723514100000|2024-08-13 01:55:00|36076.9|36026.9|36075.9|36025.9|36079.2|36029.2|36073|36023|433
1723514400000|2024-08-13 02:00:00|36076.1|36026.1|36077.5|36027.5|36078.9|36028.9|36073.6|36023.6|396
1723514700000|2024-08-13 02:05:00|36077.6|36027.6|36075.2|36025.2|36078.8|36028.8|36071.1|36020.7|443
1723515000000|2024-08-13 02:10:00|36075.1|36025.1|36075.1|36025.1|36077.8|36027.8|36071.1|36021.1|423
1723515300000|2024-08-13 02:15:00|36074.9|36024.9|36071|36021|36074.9|36024.9|36067.4|36016.9|438
1723515600000|2024-08-13 02:20:00|36070.8|36020.8|36069.3|36019.3|36071.8|36021.8|36066.4|36016.4|368
1723515900000|2024-08-13 02:25:00|36069.2|36019.2|36068|36018|36071.1|36021.1|36067.3|36017.3|393
1723516200000|2024-08-13 02:30:00|36068.2|36018.2|36070.6|36020.6|36073.5|36023.5|36066.5|36016.5|402
1723516500000|2024-08-13 02:35:00|36070.4|36020.4|36073.9|36023.9|36074.7|36024.7|36069.9|36019.9|416
1723516800000|2024-08-13 02:40:00|36073.6|36023.6|36076.1|36026.1|36080.4|36030.4|36071.6|36021.6|379
1723517100000|2024-08-13 02:45:00|36075.7|36025.7|36075.8|36025.8|36078.3|36027.9|36071.8|36021.8|424
1723517400000|2024-08-13 02:50:00|36075.7|36025.7|36073|36023|36076.9|36026.9|36070.6|36020.6|424
1723517700000|2024-08-13 02:55:00|36072.8|36022.8|36075.8|36025.8|36080|36030|36072.6|36022.6|357
1723518000000|2024-08-13 03:00:00|36076|36026|36072.5|36022.5|36077.6|36027.6|36069.1|36019.1|407
1723518300000|2024-08-13 03:05:00|36072.4|36022.4|36078.1|36028.1|36078.1|36028.1|36070.8|36020.8|376
1723518600000|2024-08-13 03:10:00|36077.6|36027.6|36068.4|36018.4|36078.1|36028.1|36066.4|36016.4|314
1723518900000|2024-08-13 03:15:00|36068.1|36018.1|36068.3|36018.3|36073.8|36023.8|36066.1|36016.1|363
1723519200000|2024-08-13 03:20:00|36068.2|36018.2|36067.1|36017.1|36070.9|36020.9|36065.3|36015.3|318
1723519500000|2024-08-13 03:25:00|36067.5|36017.5|36068.2|36018.2|36071|36020.4|36065.3|36015.1|342
1723519800000|2024-08-13 03:30:00|36068.4|36018.4|36068.4|36018.1|36070.1|36020.1|36066.5|36014.3|273
1723520100000|2024-08-13 03:35:00|36068.1|36017.9|36068.3|36018.3|36071.8|36020.1|36065|36015|262
1723520400000|2024-08-13 03:40:00|36068|36018|36067.2|36017.2|36070.5|36020.5|36063.8|36013.8|323
1723520700000|2024-08-13 03:45:00|36067.1|36017.1|36069|36019|36070.6|36020.6|36064.7|36014|343
1723521000000|2024-08-13 03:50:00|36069.2|36019.2|36069.9|36019.9|36074.9|36024.9|36065.8|36015.8|358
1723521300000|2024-08-13 03:55:00|36070|36020|36071.8|36021.8|36074.6|36024.6|36067.9|36017.9|308
1723521600000|2024-08-13 04:00:00|36071.6|36021.6|36068.7|36018.7|36074.5|36024.5|36067.3|36017.3|347
1723521900000|2024-08-13 04:05:00|36068.6|36018.6|36069.7|36019.7|36071.8|36021.8|36064.7|36013|450
1723522200000|2024-08-13 04:10:00|36070.2|36020.2|36067.1|36017.1|36070.6|36020.6|36064.8|36014.8|398
1723522500000|2024-08-13 04:15:00|36067.2|36017.2|36067.5|36017.5|36068.4|36018.4|36062.6|36012.6|411
1723522800000|2024-08-13 04:20:00|36067.4|36017.4|36070.4|36020.4|36070.7|36020.7|36063.6|36013.6|537
1723523100000|2024-08-13 04:25:00|36069.9|36019.9|36064.1|36014.1|36070.9|36020.9|36064|36014|481
1723523400000|2024-08-13 04:30:00|36064|36014|36072.4|36022.4|36074.3|36024.3|36063.7|36013.7|554
1723523700000|2024-08-13 04:35:00|36072.1|36022.1|36071|36021|36074.6|36024.6|36069.8|36019.8|534
1723524000000|2024-08-13 04:40:00|36071.2|36021.2|36068.8|36018.8|36075|36025|36066.3|36016.3|454
1723524300000|2024-08-13 04:45:00|36068.6|36018.6|36067|36017|36074.5|36024.5|36066|36016|440
1723524600000|2024-08-13 04:50:00|36067.2|36017.2|36063.6|36013.6|36072.6|36021.5|36062.4|36012.4|435
1723524900000|2024-08-13 04:55:00|36063.3|36013.3|36059.7|36009.7|36071.7|36021.7|36059.7|36009.7|407
1723525200000|2024-08-13 05:00:00|36059.6|36009.6|36061.9|36011.9|36062.1|36012.1|36056.9|36006.9|378
1723525500000|2024-08-13 05:05:00|36062|36012|36057.7|36007.7|36062|36012|36057.6|36007.6|211
1723525800000|2024-08-13 05:10:00|36057.6|36007.6|36058.8|36008.8|36064.2|36014.2|36055.8|36005.8|255
1723526100000|2024-08-13 05:15:00|36057.9|36007.9|36056.2|36006.2|36061.3|36011.3|36054|36004|227
1723526400000|2024-08-13 05:20:00|36057|36007|36063.2|36013.2|36065.9|36015.9|36056.1|36006.1|195
1723526700000|2024-08-13 05:25:00|36062.5|36012.5|36056.6|36006.6|36065.3|36015.3|36056.6|36006.6|221
1723527000000|2024-08-13 05:30:00|36056.8|36006.8|36058.9|36008.9|36063.4|36013.4|36055.9|36005.9|295
1723527300000|2024-08-13 05:35:00|36058.8|36008.8|36061.2|36011.2|36064.8|36014.8|36056.2|36006.2|282
1723527600000|2024-08-13 05:40:00|36061.5|36011.5|36066.4|36014.8|36072.2|36018.2|36054.5|36000.1|479
1723527900000|2024-08-13 05:45:00|36066.6|36015.1|36068.4|36018.4|36075.3|36022.6|36064.8|36013.3|397
1723528200000|2024-08-13 05:50:00|36068.6|36018.6|36060.9|36010.9|36075|36021.2|36060.9|36010.9|489
1723528500000|2024-08-13 05:55:00|36060.6|36010.6|36069.8|36019.8|36071.1|36020.7|36052.7|35997.9|582
1723528800000|2024-08-13 06:00:00|36069.4|36019.4|36066.6|36016.6|36073.1|36023.1|36035|35997.4|639
1723529100000|2024-08-13 06:05:00|36066.8|36016.8|36045.6|36025.6|36068.9|36029.4|36041.5|36009.5|399
1723529400000|2024-08-13 06:10:00|36045.7|36025.7|36053.6|36033.6|36065.3|36045.3|36044.7|36015.1|321
1723529700000|2024-08-13 06:15:00|36053.8|36033.8|36046.3|36026.3|36061.9|36036|36042.7|36007.6|391
1723530000000|2024-08-13 06:20:00|36045.7|36025.7|36043.5|36023.5|36063.9|36029.1|36033.4|36000.1|431
1723530300000|2024-08-13 06:25:00|36043.4|36023.4|36051.4|36001.4|36064.2|36025.5|36043.4|35999.4|453
1723530600000|2024-08-13 06:30:00|36051.9|36001.9|36058.3|36008.3|36071.1|36023.1|36030.9|35999|674
1723530900000|2024-08-13 06:35:00|36058.4|36008.4|36056.3|36036.3|36073.9|36038.8|36038.2|36003|377
1723531200000|2024-08-13 06:40:00|36056.2|36036.2|36050.5|36030.5|36071.2|36038|36047.6|36018.5|241
1723531500000|2024-08-13 06:45:00|36050.7|36030.7|36022.2|36002.2|36053|36033|36021.9|35991.3|334
1723531800000|2024-08-13 06:50:00|36022.6|36002.6|36003.2|35983.2|36042.8|36005.4|35998.9|35974.8|500
1723532100000|2024-08-13 06:55:00|36003.3|35983.3|35987.4|35967.4|36003.5|35983.5|35970.9|35944.1|376
1723532400000|2024-08-13 07:00:00|36006.3|35956.3|35973|35953|36010.6|35969.6|35972.9|35949.1|363
1723532700000|2024-08-13 07:05:00|35973.3|35953.3|35982|35962|35990.1|35970.1|35967.1|35947.1|265
1723533000000|2024-08-13 07:10:00|35980.8|35960.8|35985.8|35965.8|35994.1|35974.1|35980.4|35960.4|250
1723533300000|2024-08-13 07:15:00|35985.9|35965.9|36005.9|35985.9|36017.6|35997.6|35984.8|35964.8|314
1723533600000|2024-08-13 07:20:00|36005.8|35985.8|35996.9|35976.9|36021.4|36001.4|35996.9|35976.9|328
1723533900000|2024-08-13 07:25:00|35996.5|35976.5|35969.7|35949.7|35996.5|35976.5|35967.8|35947.8|321
1723534200000|2024-08-13 07:30:00|35970.3|35950.3|35975.6|35955.6|35981.1|35961.1|35966.2|35946.2|252
1723534500000|2024-08-13 07:35:00|35975.7|35955.7|35976.2|35956.2|35983.6|35963.6|35974.8|35954.8|219
1723534800000|2024-08-13 07:40:00|35976.1|35956.1|35971.5|35951.5|35981.5|35961.5|35968.3|35948.3|281
1723535100000|2024-08-13 07:45:00|35971.6|35951.6|35970.7|35950.7|35977.3|35957.3|35968.6|35948.6|186
1723535400000|2024-08-13 07:50:00|35970.6|35950.6|35968.8|35948.8|35974.5|35954.5|35966.7|35946.7|201
1723535700000|2024-08-13 07:55:00|35969.2|35949.2|35962.5|35942.5|35972.1|35952.1|35946.3|35926.3|263
1723536000000|2024-08-13 08:00:00|35962.4|35942.4|35983.4|35963.4|35988.9|35968.9|35962.4|35942.4|318
1723536300000|2024-08-13 08:05:00|35982.1|35962.1|35983.3|35963.3|35987.8|35967.8|35977.8|35957.8|228
1723536600000|2024-08-13 08:10:00|35983.6|35963.6|35975.1|35955.1|35993.6|35973.6|35973.7|35953.7|196
1723536900000|2024-08-13 08:15:00|35975.4|35955.4|35998.7|35978.7|35998.7|35978.7|35975.4|35955.4|202
1723537200000|2024-08-13 08:20:00|35998.8|35978.8|35999.4|35979.4|36006.4|35986.4|35994.8|35974.8|215
1723537500000|2024-08-13 08:25:00|35999.5|35979.5|35986.1|35966.1|35999.6|35979.6|35979.2|35959.2|201
1723537800000|2024-08-13 08:30:00|35986.4|35966.4|36006.8|35986.8|36009.8|35989.8|35980.8|35960.8|229
1723538100000|2024-08-13 08:35:00|36006.9|35986.9|36014.4|35994.4|36016.9|35996.9|36001.9|35981.9|244
1723538400000|2024-08-13 08:40:00|36014.5|35994.5|36001.6|35981.6|36015.6|35995.6|36001.5|35981.5|208
1723538700000|2024-08-13 08:45:00|36001.8|35981.8|36002.2|35982.2|36015.6|35995.6|36001|35981|168
1723539000000|2024-08-13 08:50:00|36002.3|35982.3|36024|36004|36026.1|36006.1|35992.1|35972.1|200
1723539300000|2024-08-13 08:55:00|36023.9|36003.9|36033.6|36013.6|36042.2|36022.2|36022.3|36002.3|287
1723539600000|2024-08-13 09:00:00|36033.8|36013.8|36077.9|36057.9|36079.2|36059.2|36026.8|36006.8|762
1723539900000|2024-08-13 09:05:00|36077.4|36057.4|36049.5|36029.5|36080.9|36060.9|36046|36026|469
1723540200000|2024-08-13 09:10:00|36049.4|36029.4|36061.6|36041.6|36069.6|36049.6|36046.1|36026.1|274
1723540500000|2024-08-13 09:15:00|36061.5|36041.5|36069.9|36049.9|36075|36055|36060.7|36040.7|276
1723540800000|2024-08-13 09:20:00|36069.8|36049.8|36050|36030|36074.3|36054.3|36050|36030|272
1723541100000|2024-08-13 09:25:00|36049.4|36029.4|36049.3|36029.3|36050.2|36030.2|36013.9|35993.9|313
1723541400000|2024-08-13 09:30:00|36049.4|36029.4|36032.2|36012.2|36051.8|36031.8|36028.8|36008.8|341
1723541700000|2024-08-13 09:35:00|36032.1|36012.1|36024.7|36004.7|36037.6|36017.6|36022.6|36002.6|247
1723542000000|2024-08-13 09:40:00|36024.5|36004.5|36027.5|36007.5|36030.3|36010.3|36022|36002|215
1723542300000|2024-08-13 09:45:00|36027.4|36007.4|36039.8|36019.8|36039.8|36019.8|36008.6|35988.6|314
1723542600000|2024-08-13 09:50:00|36040.8|36020.8|36050|36030|36051.1|36031.1|36035.2|36015.2|228
1723542900000|2024-08-13 09:55:00|36049.9|36029.9|36059.2|36039.2|36067.7|36047.7|36049.6|36029.6|262
1723543200000|2024-08-13 10:00:00|36058.7|36038.7|36081.6|36061.6|36095.2|36075.2|36058.7|36038.7|503
1723543500000|2024-08-13 10:05:00|36081.7|36061.7|36071.6|36051.6|36085.1|36065.1|36058.2|36038.2|373
1723543800000|2024-08-13 10:10:00|36071.7|36051.7|36062.9|36042.9|36073.9|36053.9|36054.1|36034.1|366
1723544100000|2024-08-13 10:15:00|36062.5|36042.5|36043.9|36023.9|36063|36043|36043.6|36023.6|208
1723544400000|2024-08-13 10:20:00|36044|36024|36051.1|36031.1|36053.7|36033.7|36040.3|36020.3|352
1723544700000|2024-08-13 10:25:00|36051|36031|36068.5|36048.5|36070.1|36050.1|36050.6|36030.6|221
1723545000000|2024-08-13 10:30:00|36068.7|36048.7|36052.3|36032.3|36069.8|36049.8|36045.8|36025.8|261
1723545300000|2024-08-13 10:35:00|36052.7|36032.7|36062.3|36042.3|36068.2|36048.2|36052|36032|264
1723545600000|2024-08-13 10:40:00|36062.2|36042.2|36069.8|36049.8|36070.4|36050.4|36058.5|36038.5|211
1723545900000|2024-08-13 10:45:00|36070.1|36050.1|36046.7|36026.7|36075.2|36055.2|36043.7|36023.7|270
1723546200000|2024-08-13 10:50:00|36047.7|36027.7|36055.2|36035.2|36069.2|36049.2|36047.7|36027.7|286
1723546500000|2024-08-13 10:55:00|36055.1|36035.1|36057.3|36037.3|36061.2|36041.2|36048.9|36028.9|261
1723546800000|2024-08-13 11:00:00|36057.9|36037.9|36050.7|36030.7|36065.6|36045.6|36050.1|36030.1|286
1723547100000|2024-08-13 11:05:00|36050.6|36030.6|36053.8|36033.8|36066.1|36046.1|36047.1|36027.1|262
1723547400000|2024-08-13 11:10:00|36053.7|36033.7|36062.2|36042.2|36067.9|36047.9|36052.2|36032.2|237
1723547700000|2024-08-13 11:15:00|36062.1|36042.1|36047.9|36027.9|36064.6|36044.6|36047.9|36027.9|232
1723548000000|2024-08-13 11:20:00|36048.1|36028.1|36064.7|36044.7|36064.7|36044.7|36048.1|36028.1|237
1723548300000|2024-08-13 11:25:00|36064.6|36044.6|36058.6|36038.6|36068.1|36048.1|36058|36038|225
1723548600000|2024-08-13 11:30:00|36059.1|36039.1|36062.7|36042.7|36063.5|36043.5|36058.7|36038.7|217
1723548900000|2024-08-13 11:35:00|36062.6|36042.6|36035.6|36015.6|36062.6|36042.6|36034|36014|334
1723549200000|2024-08-13 11:40:00|36035.5|36015.5|36055.7|36035.7|36057.5|36037.5|36033|36013|271
1723549500000|2024-08-13 11:45:00|36055.8|36035.8|36046.7|36026.7|36059.5|36039.5|36042.4|36022.4|254
1723549800000|2024-08-13 11:50:00|36046.8|36026.8|36038.5|36018.5|36052|36032|36038.5|36018.5|228
1723550100000|2024-08-13 11:55:00|36038|36018|36041.9|36021.9|36043.6|36023.6|36031.6|36011.6|270
1723550400000|2024-08-13 12:00:00|36041.4|36021.4|36011|35991|36041.4|36021.4|36010.9|35990.9|338
1723550700000|2024-08-13 12:05:00|36012|35992|36015.2|35995.2|36016|35996|36003.1|35983.1|310
1723551000000|2024-08-13 12:10:00|36015.1|35995.1|36021.2|36001.2|36026.5|36006.5|36013|35993|246
1723551300000|2024-08-13 12:15:00|36021.1|36001.1|36040.2|36020.2|36041.4|36021.4|36009|35989|213
1723551600000|2024-08-13 12:20:00|36040.6|36020.6|36025.9|36005.9|36042.1|36022.1|36023.7|36003.7|313
1723551900000|2024-08-13 12:25:00|36026.5|36006.5|36072.5|35987.7|36074|36030.4|36024.7|35986|425
1723552200000|2024-08-13 12:30:00|36069.1|35986.4|35978.2|35958.2|36069.1|35992.7|35973.4|35926.4|786
1723552500000|2024-08-13 12:35:00|35978.1|35958.1|35968.4|35948.4|35983.5|35963.5|35964.7|35944.7|595
1723552800000|2024-08-13 12:40:00|35968.3|35948.3|35991.9|35971.9|36000.2|35980.2|35952.8|35932.8|542
1723553100000|2024-08-13 12:45:00|35992.1|35972.1|35975.8|35955.8|35996.1|35976.1|35971|35951|483
1723553400000|2024-08-13 12:50:00|35975.9|35955.9|35949.1|35929.1|35984|35964|35943.7|35923.7|379
1723553700000|2024-08-13 12:55:00|35949|35929|35973.8|35953.8|35979.4|35959.4|35942.9|35922.9|498
1723554000000|2024-08-13 13:00:00|35974.3|35954.3|35974.7|35954.7|35979.4|35959.4|35960.3|35940.3|447
1723554300000|2024-08-13 13:05:00|35974.8|35954.8|35974.4|35954.4|35982.2|35962.2|35970.5|35950.5|365
1723554600000|2024-08-13 13:10:00|35974.1|35954.1|35975.3|35955.3|35977.1|35957.1|35964.9|35944.9|558
1723554900000|2024-08-13 13:15:00|35975|35955|35965.1|35945.1|35978.6|35958.6|35965.1|35945.1|509
1723555200000|2024-08-13 13:20:00|35965.3|35945.3|35933.1|35913.1|35965.6|35945.6|35933.1|35913.1|457
1723555500000|2024-08-13 13:25:00|35933.2|35913.2|35898.2|35878.2|35950|35916.5|35896.2|35876.2|456
1723555800000|2024-08-13 13:30:00|35898.4|35878.4|35903.7|35883.7|35915.1|35895.1|35892.8|35872.8|438
1723556100000|2024-08-13 13:35:00|35903.5|35883.5|35900|35880|35917.7|35897.7|35899.2|35879.2|399
1723556400000|2024-08-13 13:40:00|35899.9|35879.9|35878.4|35858.4|35902.7|35882.7|35877.2|35857.2|420
1723556700000|2024-08-13 13:45:00|35878.5|35858.5|35879.3|35859.3|35886.5|35866.5|35863.5|35843.5|488
1723557000000|2024-08-13 13:50:00|35879.4|35859.4|35879.2|35859.2|35879.9|35859.9|35868.5|35848.5|374
1723557300000|2024-08-13 13:55:00|35879.3|35859.3|35890.4|35870.4|35890.8|35870.8|35869.7|35849.7|373
1723557600000|2024-08-13 14:00:00|35890.3|35870.3|35901.1|35881.1|35906.6|35886.6|35888.2|35868.2|448
1723557900000|2024-08-13 14:05:00|35900.8|35880.8|35881.3|35861.3|35904|35884|35879.7|35859.7|441
1723558200000|2024-08-13 14:10:00|35881.4|35861.4|35863.7|35843.7|35885.6|35865.6|35863.7|35843.7|497
1723558500000|2024-08-13 14:15:00|35864.8|35844.8|35896.2|35876.2|35897.6|35877.6|35864.6|35844.6|384
1723558800000|2024-08-13 14:20:00|35895.8|35875.8|35890.6|35870.6|35903.7|35883.7|35886.1|35866.1|459
1723559100000|2024-08-13 14:25:00|35890.7|35870.7|35924.3|35904.3|35926.3|35906.3|35890.7|35870.7|564
1723559400000|2024-08-13 14:30:00|35924|35904|35934.2|35914.2|35939|35919|35921.7|35901.7|507
1723559700000|2024-08-13 14:35:00|35933.8|35913.8|35935.2|35915.2|35943.7|35923.7|35931.2|35911.2|367
1723560000000|2024-08-13 14:40:00|35935.8|35915.8|35912.7|35892.7|35935.8|35915.8|35912.7|35892.7|392
1723560300000|2024-08-13 14:45:00|35912.8|35892.8|35880.3|35860.3|35913|35893|35878.6|35858.6|467
1723560600000|2024-08-13 14:50:00|35879.9|35859.9|35910.5|35890.5|35912.8|35892.8|35877.3|35857.3|465
1723560900000|2024-08-13 14:55:00|35910.9|35890.9|35917.6|35897.6|35925.1|35905.1|35904.3|35884.3|447
1723561200000|2024-08-13 15:00:00|35917.1|35897.1|35920.6|35900.6|35927.5|35907.5|35915.6|35895.6|428
1723561500000|2024-08-13 15:05:00|35920.8|35900.8|35914.1|35894.1|35924.7|35904.7|35909|35889|344
1723561800000|2024-08-13 15:10:00|35914.2|35894.2|35907.4|35887.4|35927|35907|35897.8|35877.8|289
1723562100000|2024-08-13 15:15:00|35908|35888|35906.9|35886.9|35915|35895|35900.2|35880.2|592
1723562400000|2024-08-13 15:20:00|35907|35887|35895.6|35875.6|35914.5|35894.5|35891.3|35871.3|523
1723562700000|2024-08-13 15:25:00|35895.5|35875.5|35922.6|35902.6|35927.4|35907.4|35895.2|35875.2|604
1723563000000|2024-08-13 15:30:00|35922.4|35902.4|35909.8|35889.8|35923.2|35903.2|35906.2|35886.2|652
1723563300000|2024-08-13 15:35:00|35910.4|35890.4|35927.2|35907.2|35933.9|35913.9|35905.6|35885.6|610
1723563600000|2024-08-13 15:40:00|35927.6|35907.6|35953.1|35903.1|35953.1|35922.8|35926.8|35902.2|1104
1723563900000|2024-08-13 15:45:00|35949.6|35899.6|35926.9|35906.9|35949.6|35916.9|35925.8|35899.6|961
1723564200000|2024-08-13 15:50:00|35926.3|35906.3|35918.3|35898.3|35926.9|35906.9|35917.2|35897.2|763
1723564500000|2024-08-13 15:55:00|35917.4|35897.4|35916.7|35896.7|35923.5|35903.5|35912|35892|760
1723564800000|2024-08-13 16:00:00|35917.1|35897.1|35903.1|35883.1|35919.5|35899.5|35901.8|35881.8|741
1723565100000|2024-08-13 16:05:00|35902.5|35882.5|35897.4|35877.4|35905.9|35885.9|35892.5|35872.5|655
1723565400000|2024-08-13 16:10:00|35897.7|35877.7|35897.8|35877.8|35900.5|35880.5|35893.6|35873.6|630
1723565700000|2024-08-13 16:15:00|35898.1|35878.1|35893.4|35873.4|35900.1|35880.1|35892.3|35872.3|749
1723566000000|2024-08-13 16:20:00|35892.2|35872.2|35887.3|35867.3|35907.7|35876.1|35885.8|35857.1|768
1723566300000|2024-08-13 16:25:00|35886.9|35866.9|35884.9|35864.9|35889|35869|35882|35862|671
1723566600000|2024-08-13 16:30:00|35884.1|35864.1|35881.7|35861.7|35888.2|35868.2|35880.6|35860.6|724
1723566900000|2024-08-13 16:35:00|35881.9|35861.9|35876.5|35856.5|35886.2|35866.2|35872.1|35852.1|800
1723567200000|2024-08-13 16:40:00|35877.3|35857.3|35866.1|35846.1|35878.3|35858.3|35864.3|35844.3|761
1723567500000|2024-08-13 16:45:00|35865.6|35845.6|35857.3|35837.3|35868.5|35848.5|35855.9|35835.9|720
1723567800000|2024-08-13 16:50:00|35857.5|35837.5|35851|35831|35860.2|35840.2|35850.1|35830.1|867
1723568100000|2024-08-13 16:55:00|35851.3|35831.3|35866.7|35816.7|35869.1|35838|35850.5|35811.3|721
1723568400000|2024-08-13 17:00:00|35866.2|35816.2|35881.5|35831.5|35883.4|35840.8|35846.3|35807.6|751
1723568700000|2024-08-13 17:05:00|35881.2|35831.2|35858.2|35838.2|35884.2|35845.3|35854.6|35821.6|865
1723569000000|2024-08-13 17:10:00|35858|35838|35850.3|35830.3|35858.7|35838.7|35848.9|35828.9|856
1723569300000|2024-08-13 17:15:00|35850.6|35830.6|35845.5|35825.5|35855.1|35835.1|35843.4|35823.4|839
1723569600000|2024-08-13 17:20:00|35845.8|35825.8|35845.1|35825.1|35864.4|35829|35842.5|35808|809
1723569900000|2024-08-13 17:25:00|35845.7|35825.7|35856.1|35806.1|35859|35825.7|35835.6|35799.7|766
1723570200000|2024-08-13 17:30:00|35855.5|35805.5|35861.7|35811.7|35863.2|35827.6|35843.1|35802.1|716
1723570500000|2024-08-13 17:35:00|35861.6|35811.6|35869.6|35819.6|35875.2|35834|35849.6|35811.2|674
1723570800000|2024-08-13 17:40:00|35870|35820|35866.3|35816.3|35874.3|35824.3|35862.1|35812.1|792
1723571100000|2024-08-13 17:45:00|35866.9|35816.9|35868.5|35818.5|35874.1|35824.1|35864.6|35814.6|713
1723571400000|2024-08-13 17:50:00|35868|35818|35855.6|35805.6|35868.9|35818.9|35855.6|35805.6|785
1723571700000|2024-08-13 17:55:00|35857.2|35807.2|35838.4|35818.4|35857.3|35818.7|35836.1|35794.4|710
1723572000000|2024-08-13 18:00:00|35838.7|35818.7|35836.8|35786.8|35853.1|35820.4|35827.1|35786.8|527
1723572300000|2024-08-13 18:05:00|35836.4|35786.4|35823.2|35803.2|35836.4|35807.2|35818.4|35786.4|458
1723572600000|2024-08-13 18:10:00|35823|35803|35820.3|35800.3|35826.8|35806.8|35819.1|35799.1|357
1723572900000|2024-08-13 18:15:00|35819.9|35799.9|35805.3|35785.3|35821.3|35801.3|35805|35785|439
1723573200000|2024-08-13 18:20:00|35805|35785|35792.3|35772.3|35809.4|35785.2|35788.1|35748.2|636
1723573500000|2024-08-13 18:25:00|35792.4|35772.4|35779.9|35759.9|35809.1|35772.4|35778.2|35753.5|598
1723573800000|2024-08-13 18:30:00|35779.6|35759.6|35776.7|35756.7|35784.5|35764.5|35776.2|35756.2|381
1723574100000|2024-08-13 18:35:00|35776.6|35756.6|35771.5|35751.5|35780.5|35760.5|35770.4|35750.4|459
1723574400000|2024-08-13 18:40:00|35771.9|35751.9|35775.4|35755.4|35780.7|35760.7|35770.8|35750.8|361
1723574700000|2024-08-13 18:45:00|35775.3|35755.3|35772.6|35752.6|35778.2|35758.2|35770.3|35750.3|328
1723575000000|2024-08-13 18:50:00|35771.3|35751.3|35767.8|35747.8|35777|35757|35766.3|35746.3|285
1723575300000|2024-08-13 18:55:00|35767.6|35747.6|35763.3|35743.3|35768.2|35748.2|35761.6|35741.6|381
1723575600000|2024-08-13 19:00:00|35763.6|35743.6|35773.2|35753.2|35773.8|35753.8|35762.4|35742.4|451
1723575900000|2024-08-13 19:05:00|35773.4|35753.4|35773.3|35753.3|35776|35756|35772.6|35752.6|284
1723576200000|2024-08-13 19:10:00|35773.2|35753.2|35769.4|35749.4|35773.7|35753.7|35768.7|35748.7|253
1723576500000|2024-08-13 19:15:00|35770|35750|35781.1|35761.1|35781.5|35761.5|35770|35750|269
1723576800000|2024-08-13 19:20:00|35781.2|35761.2|35779.9|35759.9|35786.6|35766.6|35778.9|35758.9|300
1723577100000|2024-08-13 19:25:00|35779.7|35759.7|35779.7|35759.7|35782.4|35762.4|35778.1|35758.1|221
1723577400000|2024-08-13 19:30:00|35779.8|35759.8|35781.4|35761.4|35781.7|35761.7|35778.4|35758.4|269
1723577700000|2024-08-13 19:35:00|35781.6|35761.6|35787.2|35767.2|35787.4|35767.4|35780.3|35760.3|248
1723578000000|2024-08-13 19:40:00|35787.3|35767.3|35783.6|35763.6|35788.8|35768.8|35782.7|35762.7|187
1723578300000|2024-08-13 19:45:00|35783.7|35763.7|35783.7|35763.7|35804.3|35767.5|35778|35750.5|319
1723578600000|2024-08-13 19:50:00|35782.7|35762.7|35783.8|35763.8|35784.5|35764.5|35777.3|35757.3|464
1723578900000|2024-08-13 19:55:00|35783.7|35763.7|35783.1|35763.1|35785.5|35765.5|35780|35760|301
1723579200000|2024-08-13 20:00:00|35781.8|35761.8|35802.9|35752.9|35806.9|35770.6|35781.8|35746.1|461
1723579500000|2024-08-13 20:05:00|35803.7|35753.7|35786.3|35766.3|35806.3|35769.3|35785.5|35750.8|235
1723579800000|2024-08-13 20:10:00|35786|35766|35785.2|35765.2|35803.5|35766|35781.8|35747.2|229
1723580100000|2024-08-13 20:15:00|35785|35765|35781.6|35761.6|35800.3|35765|35777.5|35744.3|213
1723580400000|2024-08-13 20:20:00|35781.4|35761.4|35791.5|35741.5|35798.1|35761.4|35781.4|35741.5|191
1723580700000|2024-08-13 20:25:00|35791.4|35741.4|35787.4|35737.4|35792.9|35742.9|35787.4|35737.4|94
1723581000000|2024-08-13 20:30:00|35787.2|35737.2|35795.5|35745.5|35799.4|35749.4|35785.5|35735.5|131
1723581300000|2024-08-13 20:35:00|35795.4|35745.4|35793.9|35743.9|35796.8|35746.8|35791|35741|105
1723581600000|2024-08-13 20:40:00|35794|35744|35791.3|35741.3|35794|35744|35791|35741|96
1723581900000|2024-08-13 20:45:00|35791.4|35741.4|35794.1|35744.1|35795.3|35745.3|35790|35740|116
1723582200000|2024-08-13 20:50:00|35795.9|35745.9|35809.6|35758.3|35811|35759.5|35795.9|35744.4|237
1723582500000|2024-08-13 20:55:00|35817.8|35754|35846.6|35732|35852.3|35760.4|35816.8|35729|315
1723582800000|2024-08-13 21:00:00|35845.7|35732.2|35880.9|35760.9|35880.9|35760.9|35845.7|35732.2|49
1723583100000|2024-08-13 21:05:00|35848|35745.3|35882.1|35762.1|35898.3|35778.3|35848|35745.3|130
1723583400000|2024-08-13 21:10:00|35881.9|35761.9|35871.3|35751.3|35882.1|35762.1|35860|35740|109
1723583700000|2024-08-13 21:15:00|35871.4|35751.4|35864.3|35744.3|35872.2|35752.2|35864.3|35744.3|44
1723584000000|2024-08-13 21:20:00|35864.2|35744.2|35865.2|35745.2|35871.9|35751.9|35864.1|35744.1|24
1723584300000|2024-08-13 21:25:00|35865|35745|35865.4|35745.4|35867.4|35747.4|35863.1|35743.1|81
1723584600000|2024-08-13 21:30:00|35865.7|35745.7|35865.2|35745.2|35867.6|35747.6|35864.6|35744.6|286
1723584900000|2024-08-13 21:35:00|35867.7|35747.7|35863.9|35743.9|35869.3|35749.3|35863.8|35743.8|214
1723585200000|2024-08-13 21:40:00|35864|35744|35863.9|35743.9|35866.6|35746.6|35863.2|35743.2|174
1723585500000|2024-08-13 21:45:00|35864|35744|35867.7|35747.7|35870.8|35750.8|35863.2|35743.2|90
1723585800000|2024-08-13 21:50:00|35867.9|35747.9|35868.1|35748.1|35868.1|35748.1|35866.1|35746.1|51
1723586100000|2024-08-13 21:55:00|35867.9|35747.9|35865.3|35745.3|35868.7|35748.7|35853.2|35742.6|108
1723586400000|2024-08-13 22:00:00|35865.5|35745.5|35845.8|35725.8|35865.5|35745.5|35843.1|35725.6|202
1723586700000|2024-08-13 22:05:00|35846|35726|35845.9|35733|35846.5|35735.3|35840.1|35725.1|126
1723587000000|2024-08-13 22:10:00|35846|35732.8|35850.4|35733.4|35855.8|35735.9|35845.8|35726|137
1723587300000|2024-08-13 22:15:00|35851.7|35735.4|35853.8|35733.8|35855.9|35741.6|35849.8|35731.2|194
1723587600000|2024-08-13 22:20:00|35853.9|35733.9|35849.7|35738.1|35855.5|35740.8|35848.1|35731.1|132
1723587900000|2024-08-13 22:25:00|35849|35737.5|35847.9|35737.2|35853.8|35739.5|35842.6|35730.7|131
1723588200000|2024-08-13 22:30:00|35851.1|35731.1|35837.7|35730.4|35852.5|35746.1|35836|35722.7|158
1723588500000|2024-08-13 22:35:00|35837.3|35730.1|35839.4|35725.9|35843.6|35737.3|35833|35722|142
1723588800000|2024-08-13 22:40:00|35835.3|35731.2|35835.5|35730.8|35841.3|35733.4|35835.1|35725|130
1723589100000|2024-08-13 22:45:00|35835.3|35730.6|35842.1|35726.5|35844.1|35745.8|35831|35723.3|144
1723589400000|2024-08-13 22:50:00|35841.7|35726.1|35840.9|35726.1|35844|35744.6|35833.5|35724|114
1723589700000|2024-08-13 22:55:00|35840.7|35731.5|35834.7|35732.6|35840.9|35738.9|35834.7|35725.8|61
1723590000000|2024-08-13 23:00:00|35834.4|35732.9|35834.3|35723.2|35841.2|35745.9|35823|35722|186
1723590300000|2024-08-13 23:05:00|35834.4|35723.5|35831|35729.7|35835.7|35731.4|35819|35722.9|108
1723590600000|2024-08-13 23:10:00|35831.2|35729.9|35827.1|35731.6|35837.8|35732.2|35820|35722.2|121
1723590900000|2024-08-13 23:15:00|35827|35731.5|35832.6|35730.2|35833.8|35738.1|35821.2|35729.4|105
1723591200000|2024-08-13 23:20:00|35832.4|35730|35829.3|35728.9|35833.2|35736.1|35826.6|35728|89
1723591500000|2024-08-13 23:25:00|35826.5|35732.3|35831.1|35735.3|35836.1|35735.9|35823.2|35727|106
1723591800000|2024-08-13 23:30:00|35831|35735.6|35826.3|35739.1|35836.9|35739.1|35826.3|35731.8|150
1723592100000|2024-08-13 23:35:00|35826.2|35739|35828.1|35739.4|35836.3|35747|35819.5|35731.9|115
1723592400000|2024-08-13 23:40:00|35828|35739.6|35835.3|35733.4|35836.5|35747.5|35821|35732.7|152
1723592700000|2024-08-13 23:45:00|35835.5|35740.4|35837.8|35731|35838.6|35740.6|35827.2|35730.3|146
1723593000000|2024-08-13 23:50:00|35837.4|35731.2|35819.8|35757.6|35842.1|35765.7|35814.4|35730.7|740
1723593300000|2024-08-13 23:55:00|35819.5|35758.1|35809.8|35759.8|35827.4|35765.5|35809.8|35745.7|997
1723593600000|2024-08-14 00:00:00|35810.9|35760.9|35820.8|35760.7|35827.2|35774.1|35810.3|35743.2|1031
1723593900000|2024-08-14 00:05:00|35821|35762|35821.9|35763|35828.9|35769.8|35812|35750.7|1028
1723594200000|2024-08-14 00:10:00|35822.1|35764.1|35815.7|35764.1|35826|35767.2|35810.6|35752.4|751
1723594500000|2024-08-14 00:15:00|35815|35764.8|35812|35762|35827|35769.5|35809.7|35755.8|752
1723594800000|2024-08-14 00:20:00|35811.7|35761.7|35812.4|35762.4|35820.9|35770.1|35809.1|35759.1|553
1723595100000|2024-08-14 00:25:00|35813.1|35763.1|35817.7|35767.7|35824.7|35770.4|35810.7|35758.5|671
1723595400000|2024-08-14 00:30:00|35817.2|35767.2|35817.3|35767.3|35825.6|35774.4|35812.8|35762.3|596
1723595700000|2024-08-14 00:35:00|35817.2|35767.2|35826.1|35776.1|35833.9|35776.2|35815.2|35760.9|666
1723596000000|2024-08-14 00:40:00|35824.8|35774.8|35830.1|35777.3|35836|35779.4|35820.8|35768.1|669
1723596300000|2024-08-14 00:45:00|35829.4|35777.1|35824.8|35770.4|35836.1|35779|35815.9|35761.6|792
1723596600000|2024-08-14 00:50:00|35824.7|35770.8|35822.9|35772.9|35830.8|35773.7|35813.3|35759.3|739
1723596900000|2024-08-14 00:55:00|35823.1|35773.1|35825.9|35775.9|35834.7|35779.4|35819.9|35765.5|531
1723597200000|2024-08-14 01:00:00|35829.2|35779.2|35846.6|35787.9|35851.1|35789|35827.7|35768.4|708
1723597500000|2024-08-14 01:05:00|35846.5|35788.2|35837.7|35782.4|35847|35789.6|35831.8|35777.4|670
1723597800000|2024-08-14 01:10:00|35837.1|35783.3|35840.6|35777|35844.3|35787.9|35830.1|35770.9|750
1723598100000|2024-08-14 01:15:00|35839.4|35776.5|35819.5|35769.5|35841.4|35782.9|35819.4|35760|684
1723598400000|2024-08-14 01:20:00|35819.6|35769.6|35823|35773|35831.2|35775.8|35814.2|35756|738
1723598700000|2024-08-14 01:25:00|35822.6|35772.6|35815.6|35764.8|35831.5|35775.5|35813.7|35761.1|617
1723599000000|2024-08-14 01:30:00|35815.8|35765.9|35825.9|35775.9|35826.3|35776.3|35809.6|35757.6|574
1723599300000|2024-08-14 01:35:00|35826.3|35776.3|35825.7|35775.7|35836.4|35780.4|35822.1|35767.6|469
1723599600000|2024-08-14 01:40:00|35825.8|35775.8|35821.5|35769.2|35834.2|35778.2|35817.6|35764.3|504
1723599900000|2024-08-14 01:45:00|35820.4|35768.2|35827.4|35776.1|35836.7|35781.3|35817.1|35761.9|578
1723600200000|2024-08-14 01:50:00|35826.1|35774.8|35829.3|35775.3|35836.1|35781.6|35823.3|35770.6|472
1723600500000|2024-08-14 01:55:00|35828.7|35775.8|35828.5|35769.9|35836.3|35784.4|35822.4|35768|571
1723600800000|2024-08-14 02:00:00|35827.9|35770.6|35834.1|35784.2|35870|35786.8|35818.7|35740.9|639
1723601100000|2024-08-14 02:05:00|35832.1|35782|35825.1|35776.4|35839.5|35786.6|35817.4|35764.6|558
1723601400000|2024-08-14 02:10:00|35825.3|35776.9|35832.6|35784|35843.1|35786.1|35815.9|35762.3|588
1723601700000|2024-08-14 02:15:00|35824.9|35781.9|35832.5|35782.9|35843.9|35788.7|35824.9|35767.7|613
1723602000000|2024-08-14 02:20:00|35833.5|35783.3|35830.4|35780.4|35848.4|35788.4|35826.3|35770|424
1723602300000|2024-08-14 02:25:00|35830.5|35780.5|35830.9|35780.9|35837.6|35787.3|35824.9|35771.2|541
1723602600000|2024-08-14 02:30:00|35833.1|35780.6|35828.3|35778.3|35834.5|35782.4|35821.7|35771.5|444
1723602900000|2024-08-14 02:35:00|35828.2|35778.2|35828.6|35774.1|35834.1|35779.3|35819|35761.5|568
1723603200000|2024-08-14 02:40:00|35828.8|35774.4|35830.3|35778.9|35842.6|35784|35823.6|35763.4|742
1723603500000|2024-08-14 02:45:00|35829|35779.7|35827.6|35777.6|35838.7|35785.6|35822.1|35769.4|622
1723603800000|2024-08-14 02:50:00|35829.4|35779.4|35824|35774|35836.4|35783.1|35822|35766.2|411
1723604100000|2024-08-14 02:55:00|35823.6|35773.6|35831.9|35781.9|35833.8|35783|35823.6|35773.1|337
1723604400000|2024-08-14 03:00:00|35832.1|35782.1|35830.8|35780.8|35838.1|35785.5|35828.6|35778.1|378
1723604700000|2024-08-14 03:05:00|35830.9|35780.9|35831.5|35781.5|35834.6|35784.5|35828.3|35775.8|330
1723605000000|2024-08-14 03:10:00|35831.8|35781.8|35830.6|35780.6|35834.7|35784.7|35829.5|35779.5|313
1723605300000|2024-08-14 03:15:00|35830.4|35780.4|35829.6|35779.6|35836.4|35783.4|35827.4|35777.4|343
1723605600000|2024-08-14 03:20:00|35829.7|35779.7|35833.7|35783.7|35836.6|35786.6|35828.7|35778.7|366
1723605900000|2024-08-14 03:25:00|35833.2|35783.2|35837|35787|35837|35787|35830.8|35779.5|357
1723606200000|2024-08-14 03:30:00|35836.4|35786.4|35833.4|35783.4|35836.8|35786.8|35828.4|35778.4|374
1723606500000|2024-08-14 03:35:00|35833.5|35783.5|35835.6|35785.6|35838.6|35788.6|35832.2|35782.2|397
1723606800000|2024-08-14 03:40:00|35834.1|35784.1|35832.7|35782.7|35839.4|35789.4|35829.6|35779.6|416
1723607100000|2024-08-14 03:45:00|35832.6|35782.6|35834.7|35784.7|35842.7|35787.9|35826.3|35775.4|463
1723607400000|2024-08-14 03:50:00|35834.8|35784.8|35831.4|35781.4|35845.9|35790.1|35830.7|35777.9|481
1723607700000|2024-08-14 03:55:00|35831.3|35781.3|35833|35783|35842.8|35787.2|35827.4|35768.7|386
1723608000000|2024-08-14 04:00:00|35833.3|35783.3|35832.9|35782.7|35836.7|35785.8|35831.4|35780.7|377
1723608300000|2024-08-14 04:05:00|35833.5|35783|35832.9|35782.9|35836.7|35786.7|35832.1|35781.5|304
1723608600000|2024-08-14 04:10:00|35832.4|35782.4|35827.3|35777.3|35833.8|35783.6|35827|35777|293
1723608900000|2024-08-14 04:15:00|35827.6|35777.6|35824.6|35774.6|35832.7|35782.7|35824.6|35774.6|264
1723609200000|2024-08-14 04:20:00|35823.9|35773.9|35826.5|35776.5|35836.4|35781.2|35822.8|35772.8|287
1723609500000|2024-08-14 04:25:00|35826.8|35776.8|35829.9|35778.1|35834.7|35781.9|35825.4|35771.1|281
1723609800000|2024-08-14 04:30:00|35831.7|35775.7|35827|35777|35833.6|35783.6|35826.3|35774.9|306
1723610100000|2024-08-14 04:35:00|35827.1|35777.1|35827.7|35777.7|35832.4|35782.4|35825.1|35775.1|240
1723610400000|2024-08-14 04:40:00|35828|35778|35826.2|35776.2|35830.2|35780.2|35826|35776|204
1723610700000|2024-08-14 04:45:00|35825.9|35775.9|35821.5|35771.5|35827.8|35777.8|35820|35770|160
1723611000000|2024-08-14 04:50:00|35822.2|35772.2|35824.7|35774.7|35828|35777.6|35822.2|35772.2|180
1723611300000|2024-08-14 04:55:00|35825|35775|35827.1|35775|35830.6|35780.2|35824.7|35774.1|185
1723611600000|2024-08-14 05:00:00|35826.8|35774.4|35819.2|35769.2|35829.8|35778.3|35819|35769|222
1723611900000|2024-08-14 05:05:00|35818.8|35768.8|35822.3|35772.3|35825.7|35775.7|35818.2|35768.2|210
1723612200000|2024-08-14 05:10:00|35822.1|35772.1|35814.3|35755.4|35840.7|35788.2|35807.4|35755.2|372
1723612500000|2024-08-14 05:15:00|35814|35755.8|35817.8|35763.6|35834.1|35784.1|35806.1|35752.6|458
1723612800000|2024-08-14 05:20:00|35819.8|35766.2|35829.2|35777.6|35838.3|35786.8|35816.7|35762.4|499
1723613100000|2024-08-14 05:25:00|35829.5|35777.9|35828.5|35777.2|35845.6|35793.7|35811.4|35761.4|563
1723613400000|2024-08-14 05:30:00|35828.4|35777.5|35830.3|35779.4|35838.3|35785.4|35821.9|35768.3|548
1723613700000|2024-08-14 05:35:00|35830.1|35779.6|35830.6|35780.6|35844.6|35788.2|35828.8|35775.9|515
1723614000000|2024-08-14 05:40:00|35832.4|35782.4|35814.4|35762.5|35849.4|35797.2|35811.5|35759|485
1723614300000|2024-08-14 05:45:00|35813.3|35762.4|35832.2|35775|35838|35781|35809|35754.9|434
1723614600000|2024-08-14 05:50:00|35833|35775.8|35827.6|35771.2|35856.8|35795.5|35827.6|35766.9|500
1723614900000|2024-08-14 05:55:00|35827.8|35771.5|35826.9|35773.5|35849.4|35796.2|35825.6|35762|613
1723615200000|2024-08-14 06:00:00|35824.8|35774.8|35838.2|35788.2|35861.2|35816.3|35821|35769.7|946
1723615500000|2024-08-14 06:05:00|35838.4|35788.4|35831|35781|35841.2|35791.2|35817.8|35771.9|546
1723615800000|2024-08-14 06:10:00|35831.1|35781.1|35827.9|35777.9|35837.3|35787.3|35827.9|35777.9|376
1723616100000|2024-08-14 06:15:00|35828|35778|35830.1|35780.1|35841.6|35791.6|35822.4|35772.4|394
1723616400000|2024-08-14 06:20:00|35828.9|35778.9|35828.9|35778.9|35833.9|35783.9|35827|35777|418
1723616700000|2024-08-14 06:25:00|35828.1|35778.1|35815.3|35765.3|35830.8|35780.8|35805|35760.2|507
1723617000000|2024-08-14 06:30:00|35815.1|35765.1|35811.5|35761.5|35823.1|35773.1|35807.9|35757.9|629
1723617300000|2024-08-14 06:35:00|35810.9|35760.9|35786.7|35736.7|35810.9|35760.9|35781.3|35731.3|383
1723617600000|2024-08-14 06:40:00|35786.9|35736.9|35792.8|35750.8|35805|35756|35785.5|35735.5|312
1723617900000|2024-08-14 06:45:00|35790.1|35750.7|35780.3|35730.3|35801.9|35758.7|35776.2|35726.2|430
1723618200000|2024-08-14 06:50:00|35779.1|35729.1|35743.9|35693.9|35780.7|35730.7|35742.3|35692.3|281
1723618500000|2024-08-14 06:55:00|35744|35694|35766.1|35716.1|35782.3|35732.3|35742.3|35692.3|355
1723618800000|2024-08-14 07:00:00|35766.2|35716.2|35791.7|35741.7|35807.4|35757.4|35766.2|35716.2|350
1723619100000|2024-08-14 07:05:00|35791.8|35741.8|35799.3|35749.3|35802.6|35752.6|35789.2|35739.2|294
1723619400000|2024-08-14 07:10:00|35799.4|35749.4|35793.6|35743.6|35807.7|35757.7|35785.8|35735.8|319
1723619700000|2024-08-14 07:15:00|35793.3|35743.3|35787.3|35737.3|35797.7|35747.7|35786.9|35736.9|261
1723620000000|2024-08-14 07:20:00|35787.2|35737.2|35776.8|35756.8|35790.6|35762.3|35773.6|35733.6|258
1723620300000|2024-08-14 07:25:00|35776.7|35756.7|35791|35771|35791.6|35771.6|35775.5|35755.5|191
1723620600000|2024-08-14 07:30:00|35791.1|35771.1|35790.2|35770.2|35793.1|35773.1|35779.9|35759.9|195
1723620900000|2024-08-14 07:35:00|35790.1|35770.1|35770.8|35750.8|35790.1|35770.1|35767.1|35747.1|198
1723621200000|2024-08-14 07:40:00|35770.9|35750.9|35783.8|35763.8|35786.1|35766.1|35769.3|35749.3|184
1723621500000|2024-08-14 07:45:00|35784.1|35764.1|35793.8|35773.8|35800.5|35780.5|35773.7|35753.7|275
1723621800000|2024-08-14 07:50:00|35793.5|35773.5|35795.3|35775.3|35797.6|35777.6|35783.7|35763.7|242
1723622100000|2024-08-14 07:55:00|35795.6|35775.6|35815.7|35795.7|35827.4|35807.4|35795.6|35775.6|271
1723622400000|2024-08-14 08:00:00|35816.1|35796.1|35819|35799|35827.3|35807.3|35787|35767|424
1723622700000|2024-08-14 08:05:00|35824.9|35804.9|35818.5|35798.5|35831.7|35811.7|35811.1|35791.1|390
1723623000000|2024-08-14 08:10:00|35818.3|35798.3|35835.6|35815.6|35862.7|35842.7|35816.4|35796.4|443
1723623300000|2024-08-14 08:15:00|35835.4|35815.4|35822.1|35802.1|35842.3|35822.3|35818.5|35798.5|299
1723623600000|2024-08-14 08:20:00|35822.2|35802.2|35810.3|35790.3|35827.2|35807.2|35802.5|35782.5|273
1723623900000|2024-08-14 08:25:00|35810.5|35790.5|35820.2|35800.2|35829.6|35809.6|35810.5|35790.5|244
1723624200000|2024-08-14 08:30:00|35820.4|35800.4|35823.2|35803.2|35825|35805|35815.6|35795.6|249
1723624500000|2024-08-14 08:35:00|35823.5|35803.5|35817.9|35797.9|35824.6|35804.6|35808.8|35788.8|222
1723624800000|2024-08-14 08:40:00|35817.8|35797.8|35809.4|35789.4|35817.8|35797.8|35805.7|35785.7|176
1723625100000|2024-08-14 08:45:00|35809.3|35789.3|35800.9|35780.9|35816.9|35796.9|35794.2|35774.2|316
1723625400000|2024-08-14 08:50:00|35801|35781|35788.6|35768.6|35802.4|35782.4|35786|35766|302
1723625700000|2024-08-14 08:55:00|35788.7|35768.7|35789.5|35769.5|35792.2|35772.2|35784.1|35764.1|244
1723626000000|2024-08-14 09:00:00|35787.9|35767.9|35771.2|35751.2|35806.4|35786.4|35766.1|35746.1|437
1723626300000|2024-08-14 09:05:00|35771.5|35751.5|35778.9|35758.9|35783.3|35763.3|35771.5|35751.5|270
1723626600000|2024-08-14 09:10:00|35779|35759|35772.9|35752.9|35779.6|35759.6|35771|35751|214
1723626900000|2024-08-14 09:15:00|35772.8|35752.8|35777.9|35757.9|35780.9|35760.9|35771.4|35751.4|180
1723627200000|2024-08-14 09:20:00|35777.8|35757.8|35765.3|35745.3|35777.8|35757.8|35757.8|35737.8|193
1723627500000|2024-08-14 09:25:00|35765.1|35745.1|35760.1|35740.1|35765.6|35745.6|35758.2|35738.2|147
1723627800000|2024-08-14 09:30:00|35760.3|35740.3|35759.7|35739.7|35762|35742|35754.8|35734.8|160
1723628100000|2024-08-14 09:35:00|35760|35740|35759.2|35739.2|35767.6|35747.6|35759.2|35739.2|140
1723628400000|2024-08-14 09:40:00|35758.9|35738.9|35756.5|35736.5|35758.9|35738.9|35754.6|35734.6|137
1723628700000|2024-08-14 09:45:00|35756.6|35736.6|35775.9|35755.9|35776.2|35756.2|35754.7|35734.7|239
1723629000000|2024-08-14 09:50:00|35776.3|35756.3|35768.4|35748.4|35777.9|35757.9|35759.4|35739.4|185
1723629300000|2024-08-14 09:55:00|35769.1|35749.1|35773.1|35753.1|35774.9|35754.9|35765|35745|156
1723629600000|2024-08-14 10:00:00|35772.9|35752.9|35776.4|35756.4|35793.1|35773.1|35772.6|35752.6|252
1723629900000|2024-08-14 10:05:00|35776.5|35756.5|35795.6|35775.6|35795.8|35775.8|35776.2|35756.2|196
1723630200000|2024-08-14 10:10:00|35795.3|35775.3|35799.4|35779.4|35802.3|35782.3|35794.1|35774.1|175
1723630500000|2024-08-14 10:15:00|35799.3|35779.3|35798|35778|35801.6|35781.6|35792.9|35772.9|137
1723630800000|2024-08-14 10:20:00|35797.7|35777.7|35778.5|35758.5|35800.3|35780.3|35778.2|35758.2|179
1723631100000|2024-08-14 10:25:00|35778.4|35758.4|35782.2|35762.2|35782.8|35762.8|35772.1|35752.1|149
1723631400000|2024-08-14 10:30:00|35781.9|35761.9|35785.2|35765.2|35785.9|35765.9|35774.6|35754.6|156
1723631700000|2024-08-14 10:35:00|35785.1|35765.1|35786.4|35766.4|35790.8|35770.8|35783.2|35763.2|179
1723632000000|2024-08-14 10:40:00|35786.3|35766.3|35782.8|35762.8|35792.9|35772.9|35775.1|35755.1|163
1723632300000|2024-08-14 10:45:00|35783.1|35763.1|35784.1|35764.1|35787.8|35767.8|35776.4|35756.4|185
1723632600000|2024-08-14 10:50:00|35784.4|35764.4|35779.9|35759.9|35789.4|35769.4|35779.3|35759.3|179
1723632900000|2024-08-14 10:55:00|35780|35760|35782.5|35762.5|35785|35765|35773.9|35753.9|188
1723633200000|2024-08-14 11:00:00|35782.7|35762.7|35780.6|35760.6|35789.3|35769.3|35778.9|35758.9|228
1723633500000|2024-08-14 11:05:00|35780.8|35760.8|35783.8|35763.8|35784.7|35764.7|35775.7|35755.7|197
1723633800000|2024-08-14 11:10:00|35783.9|35763.9|35784.8|35764.8|35785.4|35765.4|35775.7|35755.7|184
1723634100000|2024-08-14 11:15:00|35784.9|35764.9|35789.3|35769.3|35789.7|35769.7|35781.4|35761.4|168
1723634400000|2024-08-14 11:20:00|35789.1|35769.1|35784.8|35764.8|35789.3|35769.3|35784.4|35764.4|136
1723634700000|2024-08-14 11:25:00|35785.2|35765.2|35786.4|35766.4|35786.4|35766.4|35780.4|35760.4|123
1723635000000|2024-08-14 11:30:00|35786.3|35766.3|35781.7|35761.7|35790.3|35770.3|35779.2|35759.2|177
1723635300000|2024-08-14 11:35:00|35781.8|35761.8|35785.2|35765.2|35786.9|35766.9|35780.9|35760.9|165
1723635600000|2024-08-14 11:40:00|35784.7|35764.7|35787.4|35767.4|35790.7|35770.7|35784.2|35764.2|144
1723635900000|2024-08-14 11:45:00|35787.5|35767.5|35794.8|35774.8|35796|35776|35785.2|35765.2|231
1723636200000|2024-08-14 11:50:00|35794.9|35774.9|35793.1|35773.1|35797|35777|35790.4|35770.4|205
1723636500000|2024-08-14 11:55:00|35793.4|35773.4|35793.4|35773.4|35796.4|35776.4|35788.8|35768.8|197
1723636800000|2024-08-14 12:00:00|35793|35773|35791.1|35771.1|35793|35773|35780.8|35760.8|214
1723637100000|2024-08-14 12:05:00|35791.5|35771.5|35807.8|35787.8|35808|35788|35790.4|35770.4|245
1723637400000|2024-08-14 12:10:00|35807.9|35787.9|35805.6|35785.6|35807.9|35787.9|35798.3|35778.3|216
1723637700000|2024-08-14 12:15:00|35805.5|35785.5|35790.5|35770.5|35820.8|35800.8|35783.5|35763.5|347
1723638000000|2024-08-14 12:20:00|35789.4|35769.4|35789.3|35739.3|35813.5|35777.4|35778.9|35738.9|410
1723638300000|2024-08-14 12:25:00|35789.6|35739.6|35824.4|35704.4|35844.1|35758.7|35775.4|35704.4|677
1723638600000|2024-08-14 12:30:00|35825.1|35705.1|35826.4|35776.4|35859.6|35809.6|35798.4|35678.4|1071
1723638900000|2024-08-14 12:35:00|35825.4|35775.4|35811.1|35791.1|35840.1|35797.4|35789.3|35753.1|828
1723639200000|2024-08-14 12:40:00|35811.4|35791.4|35816.2|35766.2|35835.7|35797.9|35795.8|35752.4|741
1723639500000|2024-08-14 12:45:00|35816.5|35766.5|35787.9|35767.9|35824.9|35799.8|35787.9|35756.7|681
1723639800000|2024-08-14 12:50:00|35787.8|35767.8|35781.6|35761.6|35819.2|35783.2|35778.2|35742.9|590
1723640100000|2024-08-14 12:55:00|35782|35762|35805.1|35755.1|35806.8|35772|35768.5|35735.5|544
1723640400000|2024-08-14 13:00:00|35806|35756|35764.6|35744.6|35806.5|35773.9|35754.9|35734.9|563
1723640700000|2024-08-14 13:05:00|35764.7|35744.7|35708.1|35688.1|35765.9|35745.9|35707.5|35687.5|514
1723641000000|2024-08-14 13:10:00|35706.8|35686.8|35729.9|35709.9|35733.8|35713.8|35687.7|35655.1|581
1723641300000|2024-08-14 13:15:00|35729.1|35709.1|35735.5|35715.5|35741.6|35721.6|35720.8|35700.8|439
1723641600000|2024-08-14 13:20:00|35735.3|35715.3|35728|35708|35745.4|35725.4|35723.6|35703.6|407
1723641900000|2024-08-14 13:25:00|35727.5|35707.5|35744.6|35724.6|35745.1|35725.1|35724.5|35704.5|499
1723642200000|2024-08-14 13:30:00|35744.7|35724.7|35694.1|35674.1|35744.7|35724.7|35691.5|35671.5|503
1723642500000|2024-08-14 13:35:00|35694|35674|35675.2|35655.2|35694.1|35674.1|35674.9|35654.9|417
1723642800000|2024-08-14 13:40:00|35675.3|35655.3|35671.3|35651.3|35681.9|35661.9|35666.4|35646.4|444
1723643100000|2024-08-14 13:45:00|35671.1|35651.1|35656|35636|35677.3|35657.3|35653.2|35633.2|458
1723643400000|2024-08-14 13:50:00|35655.8|35635.8|35669|35649|35674.7|35654.7|35654.6|35634.6|471
1723643700000|2024-08-14 13:55:00|35669.4|35649.4|35649.1|35629.1|35675.7|35655.7|35647.9|35627.9|454
1723644000000|2024-08-14 14:00:00|35648.9|35628.9|35665.7|35645.7|35682.7|35662.7|35647.8|35627.8|530
1723644300000|2024-08-14 14:05:00|35666|35646|35705.3|35685.3|35708.7|35688.7|35666|35646|540
1723644600000|2024-08-14 14:10:00|35705.4|35685.4|35728.5|35708.5|35729.5|35709.5|35704.2|35684.2|372
1723644900000|2024-08-14 14:15:00|35728.7|35708.7|35713.5|35693.5|35732.2|35712.2|35712.4|35692.4|380
1723645200000|2024-08-14 14:20:00|35713.6|35693.6|35702.6|35682.6|35715|35695|35699.5|35679.5|289
1723645500000|2024-08-14 14:25:00|35702.8|35682.8|35690.9|35670.9|35708|35688|35690.9|35670.9|327
1723645800000|2024-08-14 14:30:00|35690.6|35670.6|35681.5|35661.5|35690.6|35670.6|35660.9|35633.4|408
1723646100000|2024-08-14 14:35:00|35681.7|35661.7|35663.8|35643.8|35691.4|35671.4|35663.4|35643.4|351
1723646400000|2024-08-14 14:40:00|35663.7|35643.7|35687.2|35667.2|35687.2|35667.2|35660.5|35640.5|305
1723646700000|2024-08-14 14:45:00|35687|35667|35691.9|35671.9|35698.7|35678.7|35678.6|35658.6|335
1723647000000|2024-08-14 14:50:00|35691.8|35671.8|35740.3|35720.3|35740.3|35720.3|35689.6|35669.6|452
1723647300000|2024-08-14 14:55:00|35740.8|35720.8|35743|35723|35761.5|35741.5|35738.8|35718.8|442
1723647600000|2024-08-14 15:00:00|35742.5|35722.5|35762.1|35742.1|35762.5|35742.5|35736.7|35716.7|364
1723647900000|2024-08-14 15:05:00|35761.3|35741.3|35772.6|35752.6|35776.9|35756.9|35761.3|35741.3|234
1723648200000|2024-08-14 15:10:00|35772.8|35752.8|35781.9|35761.9|35783.1|35763.1|35764.2|35744.2|297
1723648500000|2024-08-14 15:15:00|35782.1|35762.1|35783.9|35763.9|35788.3|35768.3|35781.9|35761.9|259
1723648800000|2024-08-14 15:20:00|35784|35764|35793.1|35773.1|35795|35775|35776.7|35756.7|257
1723649100000|2024-08-14 15:25:00|35793.3|35773.3|35803.1|35783.1|35804.7|35784.7|35786.7|35766.7|355
1723649400000|2024-08-14 15:30:00|35804.3|35784.3|35800|35780|35810|35790|35798.9|35778.9|421
1723649700000|2024-08-14 15:35:00|35799.7|35779.7|35780.4|35760.4|35801|35781|35780.4|35760.4|367
1723650000000|2024-08-14 15:40:00|35780.3|35760.3|35783.3|35763.3|35797.2|35777.2|35779.3|35759.3|278
1723650300000|2024-08-14 15:45:00|35782|35762|35780.5|35760.5|35784.5|35764.5|35779.5|35759.5|227
1723650600000|2024-08-14 15:50:00|35780.7|35760.7|35781.2|35761.2|35782.5|35762.5|35778.8|35758.8|194
1723650900000|2024-08-14 15:55:00|35781.3|35761.3|35781.4|35761.4|35782.2|35762.2|35779.7|35759.7|253
1723651200000|2024-08-14 16:00:00|35781.5|35761.5|35780|35760|35782.3|35762.3|35778.1|35758.1|182
1723651500000|2024-08-14 16:05:00|35779.7|35759.7|35793.2|35773.2|35798|35778|35779.7|35759.7|237
1723651800000|2024-08-14 16:10:00|35793.1|35773.1|35822.1|35772.1|35826.2|35777.8|35787.9|35762.8|316
1723652100000|2024-08-14 16:15:00|35822.5|35772.5|35813.8|35793.8|35829.8|35794.1|35811.7|35770.3|515
1723652400000|2024-08-14 16:20:00|35813.9|35793.9|35811.6|35791.6|35813.9|35793.9|35810|35790|295
1723652700000|2024-08-14 16:25:00|35811.7|35791.7|35816.3|35796.3|35821.3|35801.3|35809.9|35789.9|260
1723653000000|2024-08-14 16:30:00|35816.2|35796.2|35807.8|35787.8|35819.1|35799.1|35807.8|35787.8|274
1723653300000|2024-08-14 16:35:00|35808.3|35788.3|35812.5|35792.5|35814.9|35794.9|35807.9|35787.9|301
1723653600000|2024-08-14 16:40:00|35813|35793|35811.4|35791.4|35813.8|35793.8|35806.3|35786.3|289
1723653900000|2024-08-14 16:45:00|35811.6|35791.6|35814|35794|35815|35795|35808.5|35788.5|269
1723654200000|2024-08-14 16:50:00|35813.9|35793.9|35815.1|35795.1|35818.7|35798.7|35812|35792|285
1723654500000|2024-08-14 16:55:00|35814.6|35794.6|35811.9|35791.9|35816.2|35796.2|35809.1|35789.1|236
1723654800000|2024-08-14 17:00:00|35811.2|35791.2|35816.8|35796.8|35818.7|35798.7|35810.5|35790.5|234
1723655100000|2024-08-14 17:05:00|35816.3|35796.3|35815.2|35795.2|35817.4|35797.4|35812.8|35792.8|178
1723655400000|2024-08-14 17:10:00|35815.5|35795.5|35818|35798|35819.3|35799.3|35814.5|35794.5|192
1723655700000|2024-08-14 17:15:00|35817.8|35797.8|35817.7|35797.7|35820.7|35800.7|35813.5|35793.5|208
1723656000000|2024-08-14 17:20:00|35817.8|35797.8|35822.8|35802.8|35822.9|35802.9|35817.2|35797.2|206
1723656300000|2024-08-14 17:25:00|35823.7|35803.7|35823.8|35803.8|35828.1|35808.1|35819.2|35799.2|250
1723656600000|2024-08-14 17:30:00|35823.4|35803.4|35823.2|35803.2|35825|35805|35821.8|35801.8|164
1723656900000|2024-08-14 17:35:00|35823.7|35803.7|35820.8|35800.8|35837.4|35807.7|35819.8|35782.8|298
1723657200000|2024-08-14 17:40:00|35820.7|35800.7|35822.3|35802.3|35823.5|35803.5|35819.3|35799.3|212
1723657500000|2024-08-14 17:45:00|35822.5|35802.5|35821.1|35801.1|35823.5|35803.5|35818.9|35798.9|193
1723657800000|2024-08-14 17:50:00|35821.4|35801.4|35829|35809|35830|35810|35820.8|35800.8|317
1723658100000|2024-08-14 17:55:00|35828|35808|35828.4|35808.4|35844.1|35809.4|35825.5|35792.9|159
1723658400000|2024-08-14 18:00:00|35828.3|35808.3|35859.7|35809.7|35860|35812|35827.6|35794.8|463
1723658700000|2024-08-14 18:05:00|35859|35809|35857.4|35807.4|35861|35811|35857|35807|550
1723659000000|2024-08-14 18:10:00|35857.8|35807.8|35860.8|35810.8|35861.2|35811.2|35856|35806|305
1723659300000|2024-08-14 18:15:00|35860.2|35810.2|35860.4|35810.4|35864.4|35814.4|35859.9|35809.9|223
1723659600000|2024-08-14 18:20:00|35860.9|35810.9|35852.6|35802.6|35861.1|35811.1|35852|35802|212
1723659900000|2024-08-14 18:25:00|35852.4|35802.4|35856.6|35806.6|35857.1|35820|35835.5|35800.6|253
1723660200000|2024-08-14 18:30:00|35856.1|35806.1|35841.5|35821.5|35858|35821.8|35838.9|35803.3|251
1723660500000|2024-08-14 18:35:00|35841.1|35821.1|35838|35818|35841.1|35821.1|35835.2|35815.2|198
1723660800000|2024-08-14 18:40:00|35838.1|35818.1|35853.7|35803.7|35854.7|35818.9|35838|35802.3|106
1723661100000|2024-08-14 18:45:00|35853.5|35803.5|35853|35803|35855.5|35805.5|35850.6|35800.6|210
1723661400000|2024-08-14 18:50:00|35853.1|35803.1|35849.7|35799.7|35853.5|35803.5|35847.6|35797.6|192
1723661700000|2024-08-14 18:55:00|35850.2|35800.2|35845.6|35795.6|35851.1|35801.1|35843.2|35793.2|198
1723662000000|2024-08-14 19:00:00|35846.8|35796.8|35852.3|35802.3|35854.8|35804.8|35845.4|35795.4|202
1723662300000|2024-08-14 19:05:00|35852.2|35802.2|35850.5|35800.5|35853.8|35803.8|35847.4|35797.4|138
1723662600000|2024-08-14 19:10:00|35850.7|35800.7|35852.4|35802.4|35853.4|35803.4|35847.8|35797.8|189
1723662900000|2024-08-14 19:15:00|35852.3|35802.3|35851|35801|35853.3|35803.3|35849.4|35799.4|258
1723663200000|2024-08-14 19:20:00|35851.1|35801.1|35851.1|35801.1|35851.8|35801.8|35849|35799|185
1723663500000|2024-08-14 19:25:00|35850.9|35800.9|35854.2|35804.2|35856.4|35806.4|35849.3|35799.3|189
1723663800000|2024-08-14 19:30:00|35854.3|35804.3|35853.2|35803.2|35857.1|35807.1|35852.8|35802.8|165
1723664100000|2024-08-14 19:35:00|35853.1|35803.1|35852.5|35802.5|35854.5|35804.5|35851.7|35801.7|131
1723664400000|2024-08-14 19:40:00|35852.6|35802.6|35850.1|35800.1|35852.9|35802.9|35847.8|35797.8|132
1723664700000|2024-08-14 19:45:00|35850.3|35800.3|35847.8|35797.8|35852|35802|35847.6|35797.6|150
1723665000000|2024-08-14 19:50:00|35848.5|35798.5|35847.1|35797.1|35849.4|35799.4|35846.5|35796.5|141
1723665300000|2024-08-14 19:55:00|35846.9|35796.9|35857.9|35807.9|35858|35808|35846.7|35796.7|181
1723665600000|2024-08-14 20:00:00|35857.6|35807.6|35902.1|35852.1|35904|35854|35854.9|35804.9|242
1723665900000|2024-08-14 20:05:00|35901.9|35851.9|35881.7|35861.7|35902.3|35867.5|35880.4|35841|126
1723666200000|2024-08-14 20:10:00|35881.8|35861.8|35875.8|35855.8|35881.8|35861.8|35873.4|35853.4|196
1723666500000|2024-08-14 20:15:00|35875.9|35855.9|35875.4|35855.4|35879.6|35859.6|35874.1|35854.1|136
1723666800000|2024-08-14 20:20:00|35875|35855|35895.8|35845.8|35896.1|35858.3|35875|35840.8|194
1723667100000|2024-08-14 20:25:00|35895.7|35845.7|35901.4|35851.4|35901.8|35851.8|35893.9|35843.9|150
1723667400000|2024-08-14 20:30:00|35901.2|35851.2|35906.4|35856.4|35906.6|35856.6|35900.9|35850.9|155
1723667700000|2024-08-14 20:35:00|35906.5|35856.5|35914.4|35864.4|35914.7|35864.7|35906.5|35856.5|176
1723668000000|2024-08-14 20:40:00|35913.3|35863.3|35914|35864|35915.5|35865.5|35910.3|35860.3|141
1723668300000|2024-08-14 20:45:00|35913.7|35863.7|35912.3|35862.3|35915.2|35863.8|35909.9|35854.5|190
1723668600000|2024-08-14 20:50:00|35915.1|35859.6|35914.3|35858.8|35915.8|35862.3|35907.3|35851.2|220
1723668900000|2024-08-14 20:55:00|35914.5|35858.3|35934.7|35831.4|35935.1|35862.3|35911.9|35831.1|167
1723669200000|2024-08-14 21:00:00|35937.5|35831.7|35938.6|35818.6|35949|35834|35935.9|35818.6|39
1723669500000|2024-08-14 21:05:00|35941.6|35821.6|35944.6|35825.2|35946.8|35826.9|35940.9|35820.9|56
1723669800000|2024-08-14 21:10:00|35944.4|35824.9|35944.4|35824.4|35945.3|35826.2|35941.7|35824|55
1723670100000|2024-08-14 21:15:00|35944.6|35824.6|35937.5|35817.5|35956.5|35836.5|35931.6|35811.6|63
1723670400000|2024-08-14 21:20:00|35937.4|35817.4|35938.8|35818.8|35939.2|35819.2|35937|35817|33
1723670700000|2024-08-14 21:25:00|35939|35819|35939.3|35819.3|35940|35820|35938.3|35818.3|26
1723671000000|2024-08-14 21:30:00|35939.1|35819.1|35939.4|35819.9|35939.9|35820.1|35938.7|35818.7|83
1723671300000|2024-08-14 21:35:00|35939.2|35820|35939.5|35819.5|35939.5|35820|35939|35819|21
1723671600000|2024-08-14 21:40:00|35939.6|35819.6|35939.5|35819.5|35939.6|35819.6|35939.1|35819.1|10
1723671900000|2024-08-14 21:45:00|35939.4|35819.4|35939.5|35819.5|35940.5|35820.5|35938.8|35818.8|60
1723672200000|2024-08-14 21:50:00|35939.4|35819.4|35940.6|35820.6|35941.9|35821.9|35937.7|35817.7|58
1723672500000|2024-08-14 21:55:00|35940.5|35820.5|35937.3|35829.3|35943.6|35836.6|35926.1|35820.4|49
1723672800000|2024-08-14 22:00:00|35936.5|35829.8|35916.5|35796.5|35951.7|35843.1|35894.2|35774.2|255
1723673100000|2024-08-14 22:05:00|35917.7|35797.7|35913.8|35793.8|35920.3|35800.3|35909.1|35789.1|193
1723673400000|2024-08-14 22:10:00|35913.6|35793.6|35914.2|35794.2|35921.8|35801.8|35911.3|35791.3|103
1723673700000|2024-08-14 22:15:00|35914.1|35794.1|35915.2|35795.2|35918.9|35798.9|35909.5|35789.5|108
1723674000000|2024-08-14 22:20:00|35915|35795|35916|35796|35920.6|35800.6|35912.7|35792.7|120
1723674300000|2024-08-14 22:25:00|35916.2|35796.2|35925.5|35805.5|35925.6|35805.6|35912|35795.7|134
1723674600000|2024-08-14 22:30:00|35927.5|35807.5|35925|35805|35927.5|35807.5|35918.2|35798.8|179
1723674900000|2024-08-14 22:35:00|35924.7|35804.7|35919.6|35799.6|35926.3|35806.3|35909|35796|113
1723675200000|2024-08-14 22:40:00|35919.4|35799.4|35919.7|35799.7|35923.1|35803.1|35913.1|35795|153
1723675500000|2024-08-14 22:45:00|35918.2|35798.2|35917.6|35797.6|35927.3|35807.3|35904|35786.7|124
1723675800000|2024-08-14 22:50:00|35919.6|35799.6|35920.3|35800.3|35929.1|35809.1|35918.3|35798.3|158
1723676100000|2024-08-14 22:55:00|35918.2|35798.2|35923.4|35803.4|35924.1|35804.1|35918.2|35798.2|96
1723676400000|2024-08-14 23:00:00|35923.5|35803.5|35927.5|35807.5|35927.5|35807.5|35915.1|35795.1|153
1723676700000|2024-08-14 23:05:00|35927.2|35807.2|35919.3|35799.3|35927.5|35807.5|35915.3|35795.3|74
1723677000000|2024-08-14 23:10:00|35919.4|35799.4|35927|35807|35928.9|35808.9|35916.1|35796.1|140
1723677300000|2024-08-14 23:15:00|35922.6|35802.6|35925.2|35805.2|35929.9|35809.9|35916.2|35796.2|270
1723677600000|2024-08-14 23:20:00|35925|35805|35922.5|35802.5|35929.3|35809.3|35916.5|35796.5|72
1723677900000|2024-08-14 23:25:00|35922.6|35802.6|35933.3|35813.3|35933.5|35813.5|35910.7|35793.2|87
1723678200000|2024-08-14 23:30:00|35933|35813|35930.9|35810.9|35936.2|35816.2|35912.9|35793.6|62
1723678500000|2024-08-14 23:35:00|35930.8|35810.8|35929.4|35809.4|35935.3|35815.3|35913.1|35794.1|66
1723678800000|2024-08-14 23:40:00|35931.9|35811.9|35933.4|35837.5|35950.8|35852.4|35922.8|35805|264
1723679100000|2024-08-14 23:45:00|35925|35845|35933.1|35857.7|35941.4|35862.2|35921|35834.4|755
1723679400000|2024-08-14 23:50:00|35932.9|35857.9|35932.5|35855.9|35941.1|35866.7|35922.5|35841.3|673
1723679700000|2024-08-14 23:55:00|35930|35856.3|35927|35860.1|35936.4|35868.3|35915|35845.2|824
1723680000000|2024-08-15 00:00:00|35935.7|35852.3|35928.2|35870|35952.2|35872.2|35917.9|35836.7|729
1723680300000|2024-08-15 00:05:00|35928.8|35862.8|35924.8|35865.2|35940.1|35872.3|35916.5|35853.3|694
1723680600000|2024-08-15 00:10:00|35923.8|35864.2|35928.3|35866.3|35936.2|35872.5|35915.4|35850.9|476
1723680900000|2024-08-15 00:15:00|35927.4|35865.4|35924.8|35862.4|35932.3|35868.3|35912.2|35849.8|520
1723681200000|2024-08-15 00:20:00|35924.5|35860.7|35932.9|35864.9|35935.3|35873.3|35916.7|35848.8|565
1723681500000|2024-08-15 00:25:00|35932.5|35865.3|35921|35865.5|35936.8|35876.5|35916.3|35856.3|351
1723681800000|2024-08-15 00:30:00|35922|35865.8|35921.1|35871.1|35929.7|35875.3|35907.3|35856.5|336
1723682100000|2024-08-15 00:35:00|35921.3|35871.3|35922.6|35866.9|35929|35872.3|35914.4|35855.3|388
1723682400000|2024-08-15 00:40:00|35922.9|35868.4|35920.5|35870.5|35932.9|35877|35916.7|35855.2|508
1723682700000|2024-08-15 00:45:00|35920.4|35870.4|35923.4|35866.2|35931.5|35875.4|35912.6|35856|319
1723683000000|2024-08-15 00:50:00|35923.1|35866.6|35929.8|35871.4|35933.3|35874.7|35914.4|35856.9|365
1723683300000|2024-08-15 00:55:00|35928.7|35871.3|35931.1|35881.1|35937.9|35881.1|35917.7|35861.6|456
1723683600000|2024-08-15 01:00:00|35931.3|35881.3|35934.9|35878.9|35949.6|35885.1|35927.6|35873.1|486
1723683900000|2024-08-15 01:05:00|35934.8|35879.2|35938.6|35883.9|35944.4|35888.3|35932.2|35873.3|362
1723684200000|2024-08-15 01:10:00|35938.8|35884.8|35946.5|35890.7|35948.3|35892|35933.4|35879.7|304
1723684500000|2024-08-15 01:15:00|35946.2|35889.4|35944.8|35894.8|35949.2|35899.2|35937.4|35885.6|347
1723684800000|2024-08-15 01:20:00|35945|35895|35949|35898.7|35951.4|35900.6|35942|35892|310
1723685100000|2024-08-15 01:25:00|35949.2|35898|35953.4|35903.4|35955.6|35905|35945.1|35895.1|317
1723685400000|2024-08-15 01:30:00|35953.5|35903.5|35945.6|35895.6|35961.3|35906.9|35943.3|35888.3|490
1723685700000|2024-08-15 01:35:00|35946.7|35896.7|35951.3|35901.3|35955|35905|35936|35885.2|365
1723686000000|2024-08-15 01:40:00|35951|35901|35951.3|35901.3|35955.9|35905.9|35942.9|35892.9|290
1723686300000|2024-08-15 01:45:00|35951.2|35901.2|35945|35895|35953.4|35903.4|35942.9|35892.6|372
1723686600000|2024-08-15 01:50:00|35944.9|35894.8|35950.3|35900.3|35952.3|35902.3|35940.1|35890.1|430
1723686900000|2024-08-15 01:55:00|35948.8|35898.8|35939.8|35886.8|35954.2|35904.2|35937.7|35886.5|376
1723687200000|2024-08-15 02:00:00|35939.5|35886.5|35936.6|35886.6|35942.1|35891.9|35927|35876|462
1723687500000|2024-08-15 02:05:00|35936.8|35886.7|35938.6|35888.6|35946.3|35896.3|35934.7|35884.7|389
1723687800000|2024-08-15 02:10:00|35938.4|35888.4|35929.7|35879.7|35943.3|35889.7|35928.6|35878.6|325
1723688100000|2024-08-15 02:15:00|35929.6|35879.6|35923.9|35873.9|35936.9|35882.7|35922.5|35872.5|341
1723688400000|2024-08-15 02:20:00|35923.8|35873.8|35932.4|35882.4|35933.5|35883.5|35919.2|35869.2|316
1723688700000|2024-08-15 02:25:00|35932.3|35882.3|35934.6|35884.6|35942.7|35892.7|35926.7|35876.7|313
1723689000000|2024-08-15 02:30:00|35935.4|35885.4|35941.9|35891.9|35947.9|35897.9|35933.2|35883.2|379
1723689300000|2024-08-15 02:35:00|35942.2|35892.2|35925.8|35875.8|35945|35895|35925.4|35875.4|247
1723689600000|2024-08-15 02:40:00|35926.1|35876.1|35922.8|35872.8|35926.3|35876.3|35921.6|35871.6|166
1723689900000|2024-08-15 02:45:00|35923|35873|35923.4|35873.4|35924.3|35874.3|35919.5|35869.5|163
1723690200000|2024-08-15 02:50:00|35923.6|35873.6|35925|35875|35925.3|35875.3|35920.9|35870.9|178
1723690500000|2024-08-15 02:55:00|35925.2|35875.2|35922.8|35872.8|35925.2|35875.2|35920.5|35870.5|155
1723690800000|2024-08-15 03:00:00|35922.9|35872.9|35923|35873|35926|35876|35920.4|35870.4|174
1723691100000|2024-08-15 03:05:00|35922.7|35872.7|35920.2|35870.2|35923.8|35873.8|35916.9|35866.9|163
1723691400000|2024-08-15 03:10:00|35920.3|35870.3|35917.9|35867.9|35920.7|35870.7|35917.1|35867.1|126
1723691700000|2024-08-15 03:15:00|35917.7|35867.7|35927.3|35877.3|35931.3|35881.3|35912.7|35862.7|234
1723692000000|2024-08-15 03:20:00|35927.4|35877.4|35937.4|35887.4|35937.4|35887.4|35925.5|35874.3|223
1723692300000|2024-08-15 03:25:00|35937.2|35887.2|35935.4|35885.4|35937.4|35887.4|35928.4|35878.4|208
1723692600000|2024-08-15 03:30:00|35935.7|35885.7|35937.1|35887.1|35937.6|35887.6|35929.3|35879.3|247
1723692900000|2024-08-15 03:35:00|35938.1|35888.1|35936.5|35886.5|35940|35890|35929.5|35879.5|230
1723693200000|2024-08-15 03:40:00|35936|35886|35934.6|35884.6|35936.4|35886.4|35928.7|35878.7|260
1723693500000|2024-08-15 03:45:00|35934.5|35884.5|35934.9|35884.9|35937.4|35887.4|35928.1|35878.1|217
1723693800000|2024-08-15 03:50:00|35935.5|35885.5|35932.1|35882.1|35939.1|35889.1|35931.4|35881.4|203
1723694100000|2024-08-15 03:55:00|35932|35882|35934.9|35884.9|35939.9|35889|35929.6|35879.6|205
1723694400000|2024-08-15 04:00:00|35934.8|35884.8|35930.2|35880.2|35936.8|35886.8|35929.6|35879.6|296
1723694700000|2024-08-15 04:05:00|35930.3|35880.3|35926.9|35876.9|35934.9|35884.9|35925.4|35872.6|262
1723695000000|2024-08-15 04:10:00|35926.7|35876.7|35925.6|35875.6|35932.1|35882.1|35924|35872.4|432
1723695300000|2024-08-15 04:15:00|35924.6|35874.6|35933|35883|35934.2|35884.2|35917.7|35867.7|308
1723695600000|2024-08-15 04:20:00|35931.8|35881.8|35933.3|35883.3|35935.1|35885.1|35928.3|35878.3|201
1723695900000|2024-08-15 04:25:00|35933.4|35883.4|35933.8|35869.8|35937.1|35887.1|35924.6|35869.8|240
1723696200000|2024-08-15 04:30:00|35930.1|35870.2|35920.5|35870.5|35930.9|35874|35919.1|35865.9|331
1723696500000|2024-08-15 04:35:00|35920.3|35870.3|35932.8|35882.8|35933.6|35883.6|35919.5|35869.5|276
1723696800000|2024-08-15 04:40:00|35932.7|35882.7|35924.5|35874.5|35932.7|35882.7|35924.3|35874.3|265
1723697100000|2024-08-15 04:45:00|35924.6|35874.6|35925.8|35875.8|35932|35882|35919.7|35869.7|263
1723697400000|2024-08-15 04:50:00|35926.5|35876.5|35925.5|35875.5|35931.2|35881.2|35920.5|35870.5|173
1723697700000|2024-08-15 04:55:00|35925.7|35875.7|35920.5|35870.5|35929.2|35879.2|35919.6|35869.6|254
1723698000000|2024-08-15 05:00:00|35921.7|35871.7|35924.4|35874.4|35928.4|35878.4|35921.7|35871.7|190
1723698300000|2024-08-15 05:05:00|35924.1|35874.1|35931.4|35881.4|35934.3|35884.3|35924.1|35874.1|250
1723698600000|2024-08-15 05:10:00|35931.3|35881.3|35932.3|35882.3|35937.9|35887.9|35926.3|35876.3|207
1723698900000|2024-08-15 05:15:00|35932|35882|35929.9|35879.9|35933.3|35883.3|35923.3|35873.3|205
1723699200000|2024-08-15 05:20:00|35928.4|35878.4|35931.2|35881.2|35934.8|35884.8|35924.8|35874.8|153
1723699500000|2024-08-15 05:25:00|35931.1|35881.1|35926.9|35876.9|35933|35883|35924.4|35874.4|179
1723699800000|2024-08-15 05:30:00|35925.8|35875.8|35918|35868|35932|35882|35917.6|35867.6|257
1723700100000|2024-08-15 05:35:00|35918.1|35868.1|35921|35871|35928.6|35878.6|35913|35863|279
1723700400000|2024-08-15 05:40:00|35921.2|35871.2|35923.9|35873.9|35925.3|35875.3|35919.4|35869.4|148
1723700700000|2024-08-15 05:45:00|35924|35874|35909.8|35859.6|35924.3|35874.3|35904.3|35853|189
1723701000000|2024-08-15 05:50:00|35909.5|35859.3|35902.5|35848.8|35911.6|35861.6|35901|35847.6|190
1723701300000|2024-08-15 05:55:00|35900.4|35848.7|35915.6|35856.4|35919.5|35865.9|35898.9|35844.1|172
1723701600000|2024-08-15 06:00:00|35907.9|35857.9|35862.4|35842.4|35914.4|35878.3|35852.5|35814.3|516
1723701900000|2024-08-15 06:05:00|35863.1|35843.1|35856.1|35836.1|35863.1|35843.1|35853.3|35833.3|233
1723702200000|2024-08-15 06:10:00|35856.2|35836.2|35857.4|35837.4|35862.8|35842.8|35852.5|35832.5|222
1723702500000|2024-08-15 06:15:00|35857.5|35837.5|35860.3|35840.3|35863|35843|35855.1|35835.1|186
1723702800000|2024-08-15 06:20:00|35860.1|35840.1|35857.4|35837.4|35864|35844|35857.1|35837.1|234
1723703100000|2024-08-15 06:25:00|35857.7|35837.7|35839.1|35819.1|35857.7|35837.7|35834.4|35814.4|197
1723703400000|2024-08-15 06:30:00|35839.4|35819.4|35850.7|35830.7|35851.8|35831.8|35836.8|35816.8|218
1723703700000|2024-08-15 06:35:00|35850.9|35830.9|35849.5|35829.5|35859.6|35839.6|35849.5|35829.5|222
1723704000000|2024-08-15 06:40:00|35849.6|35829.6|35867|35847|35867.9|35847.9|35849.6|35829.6|218
1723704300000|2024-08-15 06:45:00|35866.8|35846.8|35875.7|35855.7|35877.3|35857.3|35866.4|35846.4|239
1723704600000|2024-08-15 06:50:00|35876.2|35856.2|35857.4|35837.4|35877.1|35857.1|35854|35834|156
1723704900000|2024-08-15 06:55:00|35857.2|35837.2|35850.2|35830.2|35857.9|35837.9|35849.7|35829.7|200
1723705200000|2024-08-15 07:00:00|35849.8|35829.8|35871.6|35851.6|35875.2|35855.2|35848.7|35828.7|276
1723705500000|2024-08-15 07:05:00|35870.6|35850.6|35860.4|35840.4|35876|35856|35859.8|35839.8|207
1723705800000|2024-08-15 07:10:00|35860.5|35840.5|35856.8|35836.8|35866.5|35846.5|35853.5|35833.5|207
1723706100000|2024-08-15 07:15:00|35856.9|35836.9|35854.8|35834.8|35857.2|35837.2|35851.1|35831.1|205
1723706400000|2024-08-15 07:20:00|35854.6|35834.6|35849|35829|35856.9|35836.9|35848.8|35828.8|177
1723706700000|2024-08-15 07:25:00|35848.9|35828.9|35854.1|35834.1|35854.2|35834.2|35846.9|35826.9|176
1723707000000|2024-08-15 07:30:00|35854.2|35834.2|35845.8|35825.8|35854.6|35834.6|35835.3|35815.3|241
1723707300000|2024-08-15 07:35:00|35845.9|35825.9|35849.1|35829.1|35850.5|35830.5|35841.6|35821.6|200
1723707600000|2024-08-15 07:40:00|35849.4|35829.4|35849|35829|35856.4|35836.4|35849|35829|154
1723707900000|2024-08-15 07:45:00|35849.9|35829.9|35842.9|35822.9|35850.8|35830.8|35842.9|35822.9|139
1723708200000|2024-08-15 07:50:00|35842.7|35822.7|35824|35804|35842.9|35822.9|35824|35804|156
1723708500000|2024-08-15 07:55:00|35823.9|35803.9|35828.4|35808.4|35829.3|35809.3|35823|35803|170
1723708800000|2024-08-15 08:00:00|35828.5|35808.5|35848.2|35828.2|35849.8|35829.8|35828.5|35808.5|210
1723709100000|2024-08-15 08:05:00|35848.1|35828.1|35846.3|35826.3|35849.4|35829.4|35845.2|35825.2|166
1723709400000|2024-08-15 08:10:00|35846.5|35826.5|35837.8|35817.8|35851.4|35831.4|35837.5|35817.5|197
1723709700000|2024-08-15 08:15:00|35837.9|35817.9|35846.4|35826.4|35847.5|35827.5|35830.4|35810.4|199
1723710000000|2024-08-15 08:20:00|35846.3|35826.3|35842.5|35822.5|35848.3|35828.3|35841.8|35821.8|148
1723710300000|2024-08-15 08:25:00|35842.3|35822.3|35859|35839|35860.5|35840.5|35841.7|35821.7|187
1723710600000|2024-08-15 08:30:00|35858.9|35838.9|35865.9|35845.9|35868.2|35848.2|35857.9|35837.9|230
1723710900000|2024-08-15 08:35:00|35866.2|35846.2|35865.9|35845.9|35873.9|35853.9|35864.8|35844.8|193
1723711200000|2024-08-15 08:40:00|35866.1|35846.1|35869.3|35849.3|35869.6|35849.6|35850.7|35830.7|220
1723711500000|2024-08-15 08:45:00|35869.2|35849.2|35864.5|35844.5|35870.2|35850.2|35860.3|35840.3|163
1723711800000|2024-08-15 08:50:00|35864.4|35844.4|35863|35843|35865.7|35845.7|35861.8|35841.8|111
1723712100000|2024-08-15 08:55:00|35862.9|35842.9|35868|35848|35871.4|35851.4|35862.4|35842.4|179
1723712400000|2024-08-15 09:00:00|35867.8|35847.8|35860.5|35840.5|35874.6|35854.6|35854.3|35834.3|207
1723712700000|2024-08-15 09:05:00|35860.4|35840.4|35858.2|35838.2|35861.8|35841.8|35855.1|35835.1|143
1723713000000|2024-08-15 09:10:00|35858|35838|35850.7|35830.7|35868.7|35848.7|35850.6|35830.6|180
1723713300000|2024-08-15 09:15:00|35850.8|35830.8|35839.3|35819.3|35851.4|35831.4|35839.3|35819.3|163
1723713600000|2024-08-15 09:20:00|35839.4|35819.4|35839.9|35819.9|35841.5|35821.5|35835.6|35815.6|153
1723713900000|2024-08-15 09:25:00|35840.1|35820.1|35840.8|35820.8|35845.5|35825.5|35838.5|35818.5|109
1723714200000|2024-08-15 09:30:00|35840.6|35820.6|35839.3|35819.3|35840.8|35820.8|35835.7|35815.7|118
1723714500000|2024-08-15 09:35:00|35839.4|35819.4|35846.5|35826.5|35848.8|35828.8|35839.4|35819.4|112
1723714800000|2024-08-15 09:40:00|35846.2|35826.2|35849|35829|35849.4|35829.4|35843.3|35823.3|122
1723715100000|2024-08-15 09:45:00|35848.8|35828.8|35838.1|35818.1|35848.8|35828.8|35836.8|35816.8|137
1723715400000|2024-08-15 09:50:00|35837.8|35817.8|35847.8|35827.8|35851|35831|35835.6|35815.6|177
1723715700000|2024-08-15 09:55:00|35847.7|35827.7|35843.1|35823.1|35849.3|35829.3|35842.9|35822.9|129
1723716000000|2024-08-15 10:00:00|35842.9|35822.9|35837.9|35817.9|35842.9|35822.9|35837.2|35817.2|134
1723716300000|2024-08-15 10:05:00|35837.8|35817.8|35837.8|35817.8|35838.5|35818.5|35835.1|35815.1|100
1723716600000|2024-08-15 10:10:00|35837.9|35817.9|35833.2|35813.2|35838|35818|35829.2|35809.2|113
1723716900000|2024-08-15 10:15:00|35833|35813|35833.5|35813.5|35836|35816|35832.6|35812.6|100
1723717200000|2024-08-15 10:20:00|35833|35813|35840.2|35820.2|35840.2|35820.2|35832.9|35812.9|80
1723717500000|2024-08-15 10:25:00|35840.1|35820.1|35843.7|35823.7|35844.1|35824.1|35838.6|35818.6|95
1723717800000|2024-08-15 10:30:00|35843.5|35823.5|35843.5|35823.5|35849.5|35829.5|35841.9|35821.9|118
1723718100000|2024-08-15 10:35:00|35843.6|35823.6|35854.4|35834.4|35854.8|35834.8|35842.4|35822.4|96
1723718400000|2024-08-15 10:40:00|35854.5|35834.5|35845.3|35825.3|35854.9|35834.9|35844.9|35824.9|118
1723718700000|2024-08-15 10:45:00|35845.5|35825.5|35846.9|35826.9|35847.3|35827.3|35840.4|35820.4|113
1723719000000|2024-08-15 10:50:00|35847|35827|35844.3|35824.3|35849.4|35829.4|35844.3|35824.3|83
1723719300000|2024-08-15 10:55:00|35844.4|35824.4|35843|35823|35844.5|35824.5|35834.8|35814.8|129
1723719600000|2024-08-15 11:00:00|35843.2|35823.2|35837.8|35817.8|35843.2|35823.2|35833.6|35813.6|148
1723719900000|2024-08-15 11:05:00|35837.7|35817.7|35830.4|35810.4|35838|35818|35830|35810|122
1723720200000|2024-08-15 11:10:00|35831|35811|35836.8|35816.8|35838.2|35818.2|35830.8|35810.8|129
1723720500000|2024-08-15 11:15:00|35836.9|35816.9|35839.9|35819.9|35840.5|35820.5|35836.7|35816.7|93
1723720800000|2024-08-15 11:20:00|35840.1|35820.1|35839.3|35819.3|35842.7|35822.7|35838.6|35818.6|133
1723721100000|2024-08-15 11:25:00|35838.9|35818.9|35839|35819|35842.6|35822.6|35837.5|35817.5|125
1723721400000|2024-08-15 11:30:00|35839.1|35819.1|35840.3|35820.3|35841.3|35821.3|35837.3|35817.3|135
1723721700000|2024-08-15 11:35:00|35840.2|35820.2|35843.7|35823.7|35844.6|35824.6|35838.6|35818.6|109
1723722000000|2024-08-15 11:40:00|35843.6|35823.6|35836|35816|35843.6|35823.6|35836|35816|122
1723722300000|2024-08-15 11:45:00|35836.1|35816.1|35841.2|35821.2|35841.6|35821.6|35834.9|35814.9|166
1723722600000|2024-08-15 11:50:00|35841|35821|35840.6|35820.6|35842.3|35822.3|35836.6|35816.6|130
1723722900000|2024-08-15 11:55:00|35840.7|35820.7|35832.8|35812.8|35840.8|35820.8|35831.1|35811.1|202
1723723200000|2024-08-15 12:00:00|35833.1|35813.1|35833.6|35813.6|35835.3|35815.3|35829.1|35809.1|191
1723723500000|2024-08-15 12:05:00|35833.3|35813.3|35840.1|35820.1|35842|35822|35830|35810|195
1723723800000|2024-08-15 12:10:00|35840.2|35820.2|35838.5|35818.5|35840.7|35820.7|35836.4|35816.4|144
1723724100000|2024-08-15 12:15:00|35838.7|35818.7|35828.9|35808.9|35840.6|35820.6|35825.1|35805.1|210
1723724400000|2024-08-15 12:20:00|35828.8|35808.8|35812.4|35792.4|35828.9|35808.9|35802.4|35782.4|309
1723724700000|2024-08-15 12:25:00|35812.2|35792.2|35876|35756|35876|35799.5|35805.8|35756|376
1723725000000|2024-08-15 12:30:00|35878.1|35758.1|35950.5|35900.5|35979.2|35923.4|35878.1|35758.1|926
1723725300000|2024-08-15 12:35:00|35950.4|35900.4|35996.9|35946.9|35996.9|35946.9|35948.7|35898.7|631
1723725600000|2024-08-15 12:40:00|35997|35947|35994.6|35944.6|36023.4|35973.4|35985.8|35935.8|605
1723725900000|2024-08-15 12:45:00|35994.4|35944.4|36050.4|36000.4|36050.4|36000.4|35982.8|35932.8|592
1723726200000|2024-08-15 12:50:00|36050.7|36000.7|36042.1|36022.1|36065.2|36024|36036.4|35991.8|579
1723726500000|2024-08-15 12:55:00|36042.6|36022.6|36036.9|36016.9|36057.1|36037.1|36033.9|36013.9|510
1723726800000|2024-08-15 13:00:00|36036.8|36016.8|36025.5|36005.5|36039.6|36019.6|36013.8|35993.8|484
1723727100000|2024-08-15 13:05:00|36025.7|36005.7|36046.2|36026.2|36049.6|36029.6|36025.7|36005.7|502
1723727400000|2024-08-15 13:10:00|36046.4|36026.4|36045.7|35995.7|36053.8|36033.8|36027.5|35995|477
1723727700000|2024-08-15 13:15:00|36045.8|35995.8|36029.3|36009.3|36045.8|36010.8|36007.6|35987.6|419
1723728000000|2024-08-15 13:20:00|36029.9|36009.9|36008.9|35988.9|36036|36016|36000.6|35980.6|437
1723728300000|2024-08-15 13:25:00|36009.4|35989.4|36017.8|35997.8|36018.3|35998.3|35993.2|35973.2|377
1723728600000|2024-08-15 13:30:00|36017.7|35997.7|36005.7|35985.7|36029.4|36009.4|36005.7|35985.7|546
1723728900000|2024-08-15 13:35:00|36005|35985|36005.9|35985.9|36015.4|35995.4|36001.4|35981.4|432
1723729200000|2024-08-15 13:40:00|36005.6|35985.6|35990.6|35970.6|36011.3|35991.3|35977.2|35957.2|466
1723729500000|2024-08-15 13:45:00|35990.4|35970.4|35990.2|35970.2|36005.7|35985.7|35980.3|35960.3|460
1723729800000|2024-08-15 13:50:00|35990.4|35970.4|35978.7|35958.7|35990.4|35970.4|35972.9|35952.9|392
1723730100000|2024-08-15 13:55:00|35978.6|35958.6|35979.9|35959.9|35999.4|35979.4|35967.7|35947.7|382
1723730400000|2024-08-15 14:00:00|35979.7|35959.7|36002.5|35982.5|36002.9|35982.9|35975.5|35955.5|395
1723730700000|2024-08-15 14:05:00|36002|35982|36005.1|35985.1|36011.4|35991.4|35992.8|35972.8|516
1723731000000|2024-08-15 14:10:00|36005.2|35985.2|36002.2|35982.2|36007.6|35987.6|35987.6|35967.6|399
1723731300000|2024-08-15 14:15:00|36002|35982|35974.1|35954.1|36004.9|35984.9|35970.7|35950.7|402
1723731600000|2024-08-15 14:20:00|35973.9|35953.9|35983.1|35963.1|35983.5|35963.5|35972.2|35952.2|422
1723731900000|2024-08-15 14:25:00|35983.3|35963.3|35999.8|35979.8|36008.7|35988.7|35976.3|35956.3|364
1723732200000|2024-08-15 14:30:00|36000.1|35980.1|36016.9|35996.9|36024|36004|35998.5|35978.5|375
1723732500000|2024-08-15 14:35:00|36017|35997|36024.5|36004.5|36030.2|36010.2|36008.3|35988.3|345
1723732800000|2024-08-15 14:40:00|36024.2|36004.2|36014.3|35994.3|36035.9|36015.9|36013.8|35993.8|414
1723733100000|2024-08-15 14:45:00|36014.8|35994.8|36002.5|35982.5|36015.7|35995.7|36002.5|35982.5|330
1723733400000|2024-08-15 14:50:00|36000.6|35980.6|36002.1|35982.1|36009.2|35989.2|35997.8|35977.8|355
1723733700000|2024-08-15 14:55:00|36002|35982|36016.6|35996.6|36017.8|35997.8|35996.5|35976.5|432
1723734000000|2024-08-15 15:00:00|36016.4|35996.4|36022.7|36002.7|36027|36007|35998.6|35978.6|435
1723734300000|2024-08-15 15:05:00|36022.5|36002.5|36028.7|36008.7|36053|36033|36021.1|36001.1|417
1723734600000|2024-08-15 15:10:00|36028.9|36008.9|36018|35998|36034.5|36014.5|36007.7|35987.7|435
1723734900000|2024-08-15 15:15:00|36018.1|35998.1|36021.7|36001.7|36022.2|36002.2|36004.3|35984.3|420
1723735200000|2024-08-15 15:20:00|36022|36002|36036.7|36016.7|36042.3|36022.3|36021.5|36001.5|357
1723735500000|2024-08-15 15:25:00|36036.6|36016.6|36034.8|36014.8|36046|36026|36034.6|36014.6|357
1723735800000|2024-08-15 15:30:00|36034.1|36014.1|36034.3|36014.3|36038|36018|36028.4|36008.4|375
1723736100000|2024-08-15 15:35:00|36034.2|36014.2|36030.1|36010.1|36034.8|36014.8|36029.2|36009.2|365
1723736400000|2024-08-15 15:40:00|36029.8|36009.8|36027|36007|36032|36012|36026.7|36006.7|318
1723736700000|2024-08-15 15:45:00|36027.1|36007.1|36039|36019|36039|36019|36024.6|36004.6|363
1723737000000|2024-08-15 15:50:00|36040.1|36020.1|36045|36025|36045|36025|36036.4|36016.4|326
1723737300000|2024-08-15 15:55:00|36044.9|36024.9|36030.2|36010.2|36044.9|36024.9|36029.8|36009.8|312
1723737600000|2024-08-15 16:00:00|36028.9|36008.9|36037.2|35987.2|36042.6|36010.8|36025.2|35985.8|278
1723737900000|2024-08-15 16:05:00|36036.9|35986.9|36034.2|35984.2|36042.9|35992.9|36032.2|35982.2|249
1723738200000|2024-08-15 16:10:00|36034.1|35984.1|36021.3|36001.3|36034.3|36003.5|36019.7|35969.7|262
1723738500000|2024-08-15 16:15:00|36021.1|36001.1|36015.9|35995.9|36021.7|36001.7|36012.6|35992.6|258
1723738800000|2024-08-15 16:20:00|36015.4|35995.4|36004.4|35984.4|36016|35996|36004.4|35984.4|289
1723739100000|2024-08-15 16:25:00|36004.7|35984.7|36011.3|35991.3|36013.4|35993.4|36003.9|35983.9|306
1723739400000|2024-08-15 16:30:00|36011.2|35991.2|36022.3|36002.3|36022.3|36002.3|36011.2|35991.2|306
1723739700000|2024-08-15 16:35:00|36022.7|36002.7|36024.6|36004.6|36025.6|36005.6|36021.6|36001.6|182
1723740000000|2024-08-15 16:40:00|36024.8|36004.8|36035.1|36015.1|36035.2|36015.2|36024.5|36004.5|279
1723740300000|2024-08-15 16:45:00|36035|36015|36037|36017|36038.3|36018.3|36033|36013|252
1723740600000|2024-08-15 16:50:00|36037.1|36017.1|36050.6|36000.6|36053.4|36018.7|36035.7|35998.5|196
1723740900000|2024-08-15 16:55:00|36050.5|36000.5|36039.9|36019.9|36054.2|36022|36038.6|35999.7|201
1723741200000|2024-08-15 17:00:00|36039.8|36019.8|36039.1|36019.1|36044.7|36024.7|36037.2|36017.2|213
1723741500000|2024-08-15 17:05:00|36039.2|36019.2|36039.8|36019.8|36041|36021|36038|36018|151
1723741800000|2024-08-15 17:10:00|36039.7|36019.7|36040.5|36020.5|36041.2|36021.2|36037.6|36017.6|194
1723742100000|2024-08-15 17:15:00|36040.3|36020.3|36041.4|36021.4|36043.6|36023.6|36039.6|36019.6|130
1723742400000|2024-08-15 17:20:00|36041.3|36021.3|36041.2|36021.2|36045|36025|36040.6|36020.6|143
1723742700000|2024-08-15 17:25:00|36041.4|36021.4|36043.1|36023.1|36044.1|36024.1|36040.6|36020.6|121
1723743000000|2024-08-15 17:30:00|36043.2|36023.2|36045.1|36025.1|36045.8|36025.8|36041.1|36021.1|152
1723743300000|2024-08-15 17:35:00|36045|36025|36053.8|36033.8|36055.7|36035.7|36044|36024|143
1723743600000|2024-08-15 17:40:00|36054|36034|36061.4|36041.4|36061.5|36041.5|36054|36034|198
1723743900000|2024-08-15 17:45:00|36061.1|36041.1|36059.3|36039.3|36061.1|36041.1|36057.5|36037.5|172
1723744200000|2024-08-15 17:50:00|36059.5|36039.5|36057.3|36037.3|36060.1|36040.1|36056.8|36036.8|161
1723744500000|2024-08-15 17:55:00|36057.2|36037.2|36057.8|36037.8|36059.5|36039.5|36056.3|36036.3|181
1723744800000|2024-08-15 18:00:00|36057.6|36037.6|36059.5|36039.5|36060.9|36040.9|36056.7|36036.7|199
1723745100000|2024-08-15 18:05:00|36059.2|36039.2|36053.8|36033.8|36061.2|36041.2|36048.2|36028.2|182
1723745400000|2024-08-15 18:10:00|36053.9|36033.9|36058.3|36038.3|36058.5|36038.5|36052.9|36032.9|155
1723745700000|2024-08-15 18:15:00|36058.2|36038.2|36054.7|36034.7|36059.1|36039.1|36054.7|36034.7|127
1723746000000|2024-08-15 18:20:00|36054.6|36034.6|36053.7|36033.7|36055.4|36035.4|36052.2|36032.2|158
1723746300000|2024-08-15 18:25:00|36054.1|36034.1|36054|36034|36054.7|36034.7|36050.7|36030.7|167
1723746600000|2024-08-15 18:30:00|36053.6|36033.6|36054.4|36034.4|36055.3|36035.3|36052|36032|137
1723746900000|2024-08-15 18:35:00|36054.6|36034.6|36055.4|36035.4|36056.5|36036.5|36053.3|36033.3|144
1723747200000|2024-08-15 18:40:00|36055.3|36035.3|36054.6|36034.6|36058.3|36038.3|36053.8|36033.8|139
1723747500000|2024-08-15 18:45:00|36054.5|36034.5|36055|36035|36055.7|36035.7|36052.4|36032.4|116
1723747800000|2024-08-15 18:50:00|36055.2|36035.2|36056|36036|36059|36039|36054.7|36034.7|133
1723748100000|2024-08-15 18:55:00|36055.8|36035.8|36055.7|36035.7|36057.4|36037.4|36053.9|36033.9|141
1723748400000|2024-08-15 19:00:00|36055.9|36035.9|36072.1|36022.1|36076.7|36037.7|36055.9|36021.5|219
1723748700000|2024-08-15 19:05:00|36072.2|36022.2|36075.8|36025.8|36076.1|36026.1|36069.4|36019.4|170
1723749000000|2024-08-15 19:10:00|36076|36026|36075.8|36025.8|36077.5|36027.5|36074.8|36024.8|111
1723749300000|2024-08-15 19:15:00|36075.7|36025.7|36073|36023|36076.1|36026.1|36071.5|36021.5|134
1723749600000|2024-08-15 19:20:00|36072.5|36022.5|36073.9|36023.9|36074.7|36024.7|36069.6|36019.6|157
1723749900000|2024-08-15 19:25:00|36074.6|36024.6|36080.6|36030.6|36081|36031|36071.4|36021.4|202
1723750200000|2024-08-15 19:30:00|36080.7|36030.7|36069.6|36049.6|36084.1|36049.6|36067.8|36030.4|174
1723750500000|2024-08-15 19:35:00|36069.8|36049.8|36074.6|36054.6|36074.8|36054.8|36068.6|36048.6|204
1723750800000|2024-08-15 19:40:00|36074.7|36054.7|36071.1|36051.1|36074.8|36054.8|36070.1|36050.1|160
1723751100000|2024-08-15 19:45:00|36071.8|36051.8|36071.5|36051.5|36072.7|36052.7|36069.8|36049.8|149
1723751400000|2024-08-15 19:50:00|36071.7|36051.7|36072.3|36052.3|36073.6|36053.6|36070.3|36050.3|185
1723751700000|2024-08-15 19:55:00|36072.2|36052.2|36073|36053|36075.9|36055.9|36069.6|36049.6|185
1723752000000|2024-08-15 20:00:00|36073.2|36053.2|36093.6|36043.6|36096.6|36057.7|36073.2|36042.8|162
1723752300000|2024-08-15 20:05:00|36093.4|36043.4|36094.3|36044.3|36094.8|36060.5|36076.4|36041.2|83
1723752600000|2024-08-15 20:10:00|36094.4|36044.4|36094.6|36044.6|36095.2|36059.1|36077.2|36041.6|101
1723752900000|2024-08-15 20:15:00|36094.5|36044.5|36092.4|36042.4|36095.8|36058.6|36077.6|36041.2|104
1723753200000|2024-08-15 20:20:00|36092.5|36042.5|36093.8|36043.8|36094.9|36044.9|36091.9|36041.9|69
1723753500000|2024-08-15 20:25:00|36093.9|36043.9|36079.8|36059.8|36095.6|36061.1|36078.7|36043.7|137
1723753800000|2024-08-15 20:30:00|36080|36060|36094.4|36044.4|36094.4|36060.8|36078.7|36043.8|69
1723754100000|2024-08-15 20:35:00|36094.3|36044.3|36094|36044|36094.7|36044.7|36093.5|36043.5|86
1723754400000|2024-08-15 20:40:00|36094.3|36044.3|36095.2|36045.2|36095.2|36045.2|36093.4|36043.4|82
1723754700000|2024-08-15 20:45:00|36095.6|36045.6|36092.4|36042.4|36095.6|36058.9|36077.3|36040|153
1723755000000|2024-08-15 20:50:00|36091.2|36041.2|36091.8|36041.8|36094.7|36044.7|36090.3|36040.3|185
1723755300000|2024-08-15 20:55:00|36088.7|36038.7|36112.9|36001.5|36118.3|36041.5|36086.5|35999.8|385
1723755600000|2024-08-15 21:00:00|36109.2|36003.7|36110.5|35990.5|36119.5|36003.7|36103.9|35983.9|44
1723755900000|2024-08-15 21:05:00|36093.2|36008.3|36092.1|36007.6|36093.2|36008.3|36092.1|36007.6|12
1723756200000|2024-08-15 21:10:00|36091.5|36007|36076.6|36011.5|36092.3|36011.5|36076.6|36007|13
1723756500000|2024-08-15 21:15:00|36076.9|36003.3|36114.9|36005.6|36129.6|36009.6|36075.4|36000|46
1723756800000|2024-08-15 21:20:00|36115|36005.5|36118.7|36001.4|36118.9|36005.6|36113.8|35994.8|35
1723757100000|2024-08-15 21:25:00|36116.6|35996.6|36120.5|36000.5|36120.6|36005.5|36108.2|35994.4|44
1723757400000|2024-08-15 21:30:00|36120.8|36000.8|36094.3|36000.4|36123.2|36005.8|36094.3|35987.1|132
1723757700000|2024-08-15 21:35:00|36094.1|36000.6|36091|35997.9|36094.1|36005.1|36090.7|35997.9|43
1723758000000|2024-08-15 21:40:00|36093|36000.9|36103.8|35997.6|36108.7|36000.9|36091|35987.3|25
1723758300000|2024-08-15 21:45:00|36103.6|35997.5|36102.7|35996.9|36104.4|36000.5|36102.7|35996.9|56
1723758600000|2024-08-15 21:50:00|36102.5|35996.8|36103.5|35997.8|36103.8|35997.9|36102.2|35996.8|26
1723758900000|2024-08-15 21:55:00|36103.2|35997.6|36093.8|36012.5|36105|36015.3|36091.9|35997.5|47
1723759200000|2024-08-15 22:00:00|36099.9|36005|36119.1|35999.1|36120.3|36016.9|36092.2|35994.5|163
1723759500000|2024-08-15 22:05:00|36118.9|35998.9|36109.1|36012.1|36119.6|36012.9|36107.8|35998.4|79
1723759800000|2024-08-15 22:10:00|36108.9|36011.9|36116.7|35996.7|36122.4|36014|36107|35996.3|104
1723760100000|2024-08-15 22:15:00|36116.9|35996.9|36111.7|35997.1|36117.2|36020.4|36089.5|35993.8|97
1723760400000|2024-08-15 22:20:00|36111.5|35997|36098.9|36010.6|36111.6|36011|36097.6|35997|69
1723760700000|2024-08-15 22:25:00|36098.5|36010.4|36110.1|35994.7|36110.7|36020.6|36088.5|35994.3|67
1723761000000|2024-08-15 22:30:00|36109.8|35995|36099.8|36008.5|36115.2|36009.7|36098.3|35994.8|88
1723761300000|2024-08-15 22:35:00|36100.2|36007.6|36113|35997|36113.3|36020.5|36091.3|35995.8|68
1723761600000|2024-08-15 22:40:00|36112.9|35996.7|36112.8|35996.1|36113.7|36020.5|36090.8|35995.3|79
1723761900000|2024-08-15 22:45:00|36112.6|35995.9|36104.5|36011.4|36116.8|36012.8|36101|35994.7|100
1723762200000|2024-08-15 22:50:00|36116.8|35997.7|36117.3|35997.3|36117.8|36011.1|36104.2|35996.6|88
1723762500000|2024-08-15 22:55:00|36105.6|36010.2|36122.3|36010.8|36122.3|36019.8|36096.7|35996.7|69
1723762800000|2024-08-15 23:00:00|36117.9|36014|36102.5|36011.2|36119.1|36027.7|36093.1|35998.7|126
1723763100000|2024-08-15 23:05:00|36102.8|36011.5|36094.5|36019.4|36106.4|36023|36094.3|36010.9|91
1723763400000|2024-08-15 23:10:00|36094.3|36021.1|36092.5|36020.2|36095.2|36023.8|36092.4|36018.4|91
1723763700000|2024-08-15 23:15:00|36093|36020.1|36090.7|36016.3|36093|36026.1|36086.5|36016.3|108
1723764000000|2024-08-15 23:20:00|36090.2|36017.6|36089.5|36017.7|36092.7|36024|36087.7|36013.5|123
1723764300000|2024-08-15 23:25:00|36089.6|36017.5|36087.7|36013.7|36090.5|36022.7|36087|36012.4|83
1723764600000|2024-08-15 23:30:00|36087.3|36013.4|36092.1|36019.1|36092.3|36019.1|36086.2|36013.4|116
1723764900000|2024-08-15 23:35:00|36092.2|36019.2|36093.2|36017.5|36093.6|36019.6|36091.8|36016.2|90
1723765200000|2024-08-15 23:40:00|36093.3|36017.9|36093.3|36020.5|36095.4|36020.5|36092.8|36013.9|135
1723765500000|2024-08-15 23:45:00|36092.9|36020.4|36095.9|36023.4|36100.7|36028.5|36091.6|36016|122
1723765800000|2024-08-15 23:50:00|36095.5|36022.6|36077.5|36027.5|36096.3|36030.4|36072|36015.2|377
1723766100000|2024-08-15 23:55:00|36077.1|36027|36082.4|36032.4|36087.2|36034.6|36074.9|36017.2|535
1723766400000|2024-08-16 00:00:00|36081.2|36031.2|36076.5|36026.5|36092.9|36036.3|36070.1|36018|691
1723766700000|2024-08-16 00:05:00|36078.8|36023.9|36070.8|36018.4|36088.9|36029|36059.3|36003.6|739
1723767000000|2024-08-16 00:10:00|36066.6|36015.7|36080.3|36022|36092.1|36030.9|36063.1|36012.1|798
1723767300000|2024-08-16 00:15:00|36078.2|36019.8|36069.8|36017.9|36091|36031.9|36065.5|36013.4|743
1723767600000|2024-08-16 00:20:00|36071.7|36018.1|36077|36022.5|36082.9|36028.4|36060.8|36007.7|651
1723767900000|2024-08-16 00:25:00|36076.3|36023.2|36089.6|36035.6|36094.7|36042.6|36070.7|36016.6|568
1723768200000|2024-08-16 00:30:00|36088.9|36035.3|36067.7|36017.7|36094.1|36039.2|36067.7|36014.5|465
1723768500000|2024-08-16 00:35:00|36072.7|36010.2|36081.7|36031|36093.7|36038.1|36069|36010.2|541
1723768800000|2024-08-16 00:40:00|36081.4|36029.4|36078.9|36027.2|36094.3|36036.6|36073.8|36022.7|497
1723769100000|2024-08-16 00:45:00|36078.2|36027.5|36080.5|36030.5|36088.9|36036.3|36073.4|36021|484
1723769400000|2024-08-16 00:50:00|36080.6|36030.6|36079.9|36029.9|36086.3|36035.9|36072.4|36022.4|441
1723769700000|2024-08-16 00:55:00|36080|36030|36079.9|36029.9|36085.5|36035.5|36073.5|36023.5|360
1723770000000|2024-08-16 01:00:00|36078.2|36028.2|36076|36026|36084.9|36034.9|36075.1|36025.1|400
1723770300000|2024-08-16 01:05:00|36076.3|36026.3|36081|36030.6|36088.3|36038.3|36076|36026|354
1723770600000|2024-08-16 01:10:00|36080.9|36031|36087.3|36028.3|36090.6|36037.7|36074.4|36024.4|430
1723770900000|2024-08-16 01:15:00|36085.2|36028.9|36085.8|36032.6|36095.1|36039.9|36072.8|36022.8|499
1723771200000|2024-08-16 01:20:00|36086.5|36032.9|36077.1|36025.1|36088.2|36038.1|36067.1|36017.1|423
1723771500000|2024-08-16 01:25:00|36076.8|36024.8|36077.2|36027.2|36084.6|36030.4|36061.4|36011.4|429
1723771800000|2024-08-16 01:30:00|36076.8|36026.8|36059.9|36009.9|36081.4|36027.8|36057.2|36006.8|419
1723772100000|2024-08-16 01:35:00|36060.3|36010.3|36059.7|36008.9|36077.6|36024.9|36058.3|36005.4|488
1723772400000|2024-08-16 01:40:00|36059.9|36009.9|36062.7|36012.7|36075.4|36025.4|36057.1|36005.8|449
1723772700000|2024-08-16 01:45:00|36062.9|36012.9|36068.8|36010.7|36072.3|36019.6|36044.3|35994.3|540
1723773000000|2024-08-16 01:50:00|36066.8|36010.9|36053.3|36003.3|36077.5|36023.6|36053.3|36003.3|499
1723773300000|2024-08-16 01:55:00|36053.1|36003.1|36053.1|36003.1|36069.7|36013.1|36046.4|35994|461
1723773600000|2024-08-16 02:00:00|36052.9|36002.9|36070.3|36020.3|36074.5|36021|36045.5|35995.5|398
1723773900000|2024-08-16 02:05:00|36070.1|36020.1|36071.3|36017.7|36074.4|36021.5|36049.9|35999.9|462
1723774200000|2024-08-16 02:10:00|36071.4|36017.6|36057.1|36007.1|36076.3|36021.9|36054.8|36004.8|391
1723774500000|2024-08-16 02:15:00|36056.7|36006.7|36066|36015.3|36079.4|36025.2|36052.6|36002.6|446
1723774800000|2024-08-16 02:20:00|36066.4|36016.3|36049.5|35999.5|36074.9|36020.2|36046.6|35993.1|422
1723775100000|2024-08-16 02:25:00|36049.7|35999.7|36070.4|36012.7|36076.4|36026.4|36049.7|35999.7|477
1723775400000|2024-08-16 02:30:00|36070.2|36013.1|36056.6|36006.6|36073.8|36021.6|36053.2|36003.2|480
1723775700000|2024-08-16 02:35:00|36056.7|36006.7|36066.8|36013.7|36076|36020.5|36052.4|35996.6|588
1723776000000|2024-08-16 02:40:00|36066.3|36014.2|36056.6|36006.6|36068.3|36015|36049.9|35997.3|398
1723776300000|2024-08-16 02:45:00|36050.5|36000.5|36052.7|36002.7|36066.2|36014.4|36046.5|35996|480
1723776600000|2024-08-16 02:50:00|36053|36003|36054.6|36000.3|36066.4|36015.6|36040.4|35989.3|433
1723776900000|2024-08-16 02:55:00|36054.4|35998.8|36048.8|35998.8|36064.9|36013.2|36047.6|35995.7|468
1723777200000|2024-08-16 03:00:00|36048.5|35998.5|36067.6|36017.6|36070.6|36020.6|36047.6|35997.6|458
1723777500000|2024-08-16 03:05:00|36067.4|36017.4|36060.4|36010.4|36071.5|36021.5|36055.8|36004.5|450
1723777800000|2024-08-16 03:10:00|36061.2|36011.2|36054.8|36004.8|36072|36020.6|36052.1|36002.1|367
1723778100000|2024-08-16 03:15:00|36054.5|36004.5|36062.5|36012.5|36071.1|36021.1|36046.5|35996.5|463
1723778400000|2024-08-16 03:20:00|36061.7|36011.4|36065.8|36015.8|36068.7|36018.7|36043.3|35993.3|529
1723778700000|2024-08-16 03:25:00|36066.2|36016.2|36063.9|36013.8|36075.6|36024|36055.6|36000.6|527
1723779000000|2024-08-16 03:30:00|36068.5|36007.3|36066.6|36016.6|36074.9|36024.9|36053.9|36003.9|439
1723779300000|2024-08-16 03:35:00|36067.9|36011.7|36057.5|36007.5|36073.8|36023.8|36055.8|36004.4|365
1723779600000|2024-08-16 03:40:00|36056|36006|36068|36018|36073.7|36023.7|36050.8|35998.8|439
1723779900000|2024-08-16 03:45:00|36072.5|36022.5|36075.6|36025.6|36080.1|36026.8|36057.1|36007.1|400
1723780200000|2024-08-16 03:50:00|36074.7|36024.7|36061.7|36011.7|36080.9|36029.3|36058.3|36008.3|371
1723780500000|2024-08-16 03:55:00|36061.5|36011.5|36063.3|36013.3|36075.4|36025.2|36056.2|36006.1|389
1723780800000|2024-08-16 04:00:00|36063.4|36013.4|36076.6|36026.6|36082.2|36032.2|36062.7|36012.7|547
1723781100000|2024-08-16 04:05:00|36077.1|36027.1|36078.9|36028.9|36079.6|36029.6|36067.5|36017.5|540
1723781400000|2024-08-16 04:10:00|36078.6|36028.6|36068.3|36017.9|36079.6|36029.6|36049|35999|308
1723781700000|2024-08-16 04:15:00|36068.1|36018.2|36069.2|36019.2|36082.1|36031.1|36067.6|36017.6|418
1723782000000|2024-08-16 04:20:00|36069|36019|36075.5|36025.5|36079.5|36029.5|36067.9|36017.9|448
1723782300000|2024-08-16 04:25:00|36075.2|36025.2|36074.6|36024.6|36077.4|36027.4|36066|36016|350
1723782600000|2024-08-16 04:30:00|36074.1|36024.1|36072.7|36022.7|36076.7|36026.7|36063.5|36013.5|424
1723782900000|2024-08-16 04:35:00|36072.4|36022.4|36066.9|36016.9|36073.7|36023.7|36064.3|36014.3|322
1723783200000|2024-08-16 04:40:00|36066.6|36016.6|36066.3|36016.3|36071.2|36021.2|36062.9|36012.9|341
1723783500000|2024-08-16 04:45:00|36067|36017|36063|36013|36071.4|36021.4|36057.3|36007.3|413
1723783800000|2024-08-16 04:50:00|36064.1|36014.1|36061.6|36011.6|36067.8|36017.8|36058.6|36008.6|347
1723784100000|2024-08-16 04:55:00|36061.4|36011.4|36061|36011|36067.1|36017.1|36056.1|36006.1|299
1723784400000|2024-08-16 05:00:00|36060.8|36010.8|36061.9|36011.9|36067|36017|36056|36006|532
1723784700000|2024-08-16 05:05:00|36065.1|36015.1|36059.5|36009.5|36066|36016|36050.3|36000.3|487
1723785000000|2024-08-16 05:10:00|36059.8|36009.8|36061.2|36011.2|36068.8|36018.8|36050.9|36000.9|562
1723785300000|2024-08-16 05:15:00|36061.6|36011.6|36043|35993|36063.6|36013.6|36037.9|35987.9|625
1723785600000|2024-08-16 05:20:00|36041.8|35991.8|36051.3|36001.3|36051.3|36001.3|36030.6|35980.6|593
1723785900000|2024-08-16 05:25:00|36051.9|36001.9|36058.8|36008.8|36061.9|36011.9|36038.8|35988.8|385
1723786200000|2024-08-16 05:30:00|36058.4|36008.4|36032|35982|36061.3|36011.3|36029.9|35979.9|595
1723786500000|2024-08-16 05:35:00|36031.9|35981.9|36041.1|35991.1|36053.7|36002.4|36029.1|35979.1|424
1723786800000|2024-08-16 05:40:00|36040.9|35990.9|36039.2|35989.2|36049.4|35999.4|36031.2|35981.2|444
1723787100000|2024-08-16 05:45:00|36040.2|35990.2|36039.3|35989.3|36042.9|35992.9|36032.3|35982.3|432
1723787400000|2024-08-16 05:50:00|36039.5|35989.5|36045.1|35987.3|36050.8|36000.8|36034|35983.1|511
1723787700000|2024-08-16 05:55:00|36045.3|35986.1|36031.8|35981.8|36046.7|35989.3|36027.9|35975.1|494
1723788000000|2024-08-16 06:00:00|36031.7|35981.7|36016.9|35996.9|36049.9|36008.9|36016.6|35981.7|399
1723788300000|2024-08-16 06:05:00|36016.8|35996.8|36018.9|35998.9|36022.5|36002.5|36016.1|35996.1|299
1723788600000|2024-08-16 06:10:00|36019|35999|36009|35989|36022.6|36002.6|36005.5|35985.5|255
1723788900000|2024-08-16 06:15:00|36008.9|35988.9|35993.9|35973.9|36017.9|35997.9|35993.1|35973.1|290
1723789200000|2024-08-16 06:20:00|35993.5|35973.5|35998|35978|36006.5|35986.5|35993|35973|287
1723789500000|2024-08-16 06:25:00|35998.2|35978.2|35982.5|35962.5|35999|35979|35981|35961|212
1723789800000|2024-08-16 06:30:00|35982.9|35962.9|35996.3|35976.3|35998.2|35978.2|35975.8|35955.8|285
1723790100000|2024-08-16 06:35:00|35996.1|35976.1|36001.6|35981.6|36005.7|35985.7|35996.1|35976.1|205
1723790400000|2024-08-16 06:40:00|36001.5|35981.5|36003.7|35983.7|36004.6|35984.6|35995.9|35975.9|203
1723790700000|2024-08-16 06:45:00|36003.5|35983.5|35982.8|35962.8|36003.6|35983.6|35982|35962|193
1723791000000|2024-08-16 06:50:00|35982.7|35962.7|35977.1|35957.1|35984.5|35964.5|35977.1|35957.1|225
1723791300000|2024-08-16 06:55:00|35977.4|35957.4|35991.9|35971.9|36001.2|35981.2|35977.4|35957.4|284
1723791600000|2024-08-16 07:00:00|35992.1|35972.1|35991.2|35971.2|35993.1|35973.1|35981.8|35961.8|262
1723791900000|2024-08-16 07:05:00|35990.6|35970.6|36007.9|35987.9|36012|35992|35987.1|35967.1|307
1723792200000|2024-08-16 07:10:00|36008|35988|36020.2|36000.2|36020.4|36000.4|36007.4|35987.4|247
1723792500000|2024-08-16 07:15:00|36020.1|36000.1|36037.9|36017.9|36043.5|36023.5|36017.8|35997.8|260
1723792800000|2024-08-16 07:20:00|36038.1|36018.1|36048.3|36028.3|36053.8|36033.8|36032|36012|272
1723793100000|2024-08-16 07:25:00|36048.5|36028.5|36054.6|36034.6|36055.4|36035.4|36048.5|36028.5|241
1723793400000|2024-08-16 07:30:00|36054.5|36034.5|36048.3|36028.3|36060.6|36040.6|36048.3|36028.3|269
1723793700000|2024-08-16 07:35:00|36048.1|36028.1|36027.5|36007.5|36048.1|36028.1|36027.5|36007.5|248
1723794000000|2024-08-16 07:40:00|36027.6|36007.6|36015.2|35995.2|36032.4|36012.4|36012.6|35992.6|294
1723794300000|2024-08-16 07:45:00|36015.1|35995.1|36019.6|35999.6|36023.1|36003.1|36014.4|35994.4|224
1723794600000|2024-08-16 07:50:00|36020|36000|36019.3|35999.3|36024.3|36004.3|36018.1|35998.1|192
1723794900000|2024-08-16 07:55:00|36019.5|35999.5|36009.9|35989.9|36019.8|35999.8|36002.3|35982.3|227
1723795200000|2024-08-16 08:00:00|36010.2|35990.2|36016.4|35996.4|36017.1|35997.1|36006.5|35986.5|230
1723795500000|2024-08-16 08:05:00|36016.6|35996.6|36007|35987|36016.7|35996.7|36007|35987|150
1723795800000|2024-08-16 08:10:00|36007.4|35987.4|35995.9|35975.9|36007.6|35987.6|35995.3|35975.3|179
1723796100000|2024-08-16 08:15:00|35992.8|35972.8|35995.7|35975.7|36004|35984|35991.2|35971.2|208
1723796400000|2024-08-16 08:20:00|35995.5|35975.5|35998.7|35978.7|36002.2|35982.2|35989.4|35969.4|187
1723796700000|2024-08-16 08:25:00|35998.8|35978.8|36009.6|35989.6|36010.8|35990.8|35996.8|35976.8|158
1723797000000|2024-08-16 08:30:00|36009.7|35989.7|36016.1|35996.1|36016.7|35996.7|36007.9|35987.9|209
1723797300000|2024-08-16 08:35:00|36016|35996|36015.9|35995.9|36020.3|36000.3|36010.7|35990.7|200
1723797600000|2024-08-16 08:40:00|36016.2|35996.2|36025.4|36005.4|36027.8|36007.8|36016.2|35996.2|215
1723797900000|2024-08-16 08:45:00|36025.1|36005.1|36045.4|36025.4|36045.8|36025.8|36024.8|36004.8|195
1723798200000|2024-08-16 08:50:00|36045.5|36025.5|36036|36016|36050.1|36030.1|36034.4|36014.4|218
1723798500000|2024-08-16 08:55:00|36036.1|36016.1|36061.2|36011.2|36063.2|36030.9|36036|36010.6|174
1723798800000|2024-08-16 09:00:00|36061.6|36011.6|36044.3|36024.3|36063.4|36028.1|36039.8|36008|219
1723799100000|2024-08-16 09:05:00|36044.2|36024.2|36030.6|36010.6|36050.2|36030.2|36029.3|36009.3|218
1723799400000|2024-08-16 09:10:00|36030.7|36010.7|36026.4|36006.4|36031.4|36011.4|36024|36004|185
1723799700000|2024-08-16 09:15:00|36026.2|36006.2|36030.9|36010.9|36032.6|36012.6|36021.5|36001.5|198
1723800000000|2024-08-16 09:20:00|36031|36011|36019.3|35999.3|36031.1|36011.1|36017.5|35997.5|149
1723800300000|2024-08-16 09:25:00|36019.1|35999.1|36014.7|35994.7|36021.5|36001.5|36013.9|35993.9|141
1723800600000|2024-08-16 09:30:00|36014.9|35994.9|36006.8|35986.8|36014.9|35994.9|36001|35981|170
1723800900000|2024-08-16 09:35:00|36007.1|35987.1|36021.1|36001.1|36024.1|36004.1|36004.4|35984.4|223
1723801200000|2024-08-16 09:40:00|36021.2|36001.2|36024.3|36004.3|36024.8|36004.8|36019.4|35999.4|154
1723801500000|2024-08-16 09:45:00|36024.6|36004.6|36022.1|36002.1|36031.6|36011.6|36021.8|36001.8|184
1723801800000|2024-08-16 09:50:00|36022.5|36002.5|36016.6|35996.6|36023.8|36003.8|36014.9|35994.9|163
1723802100000|2024-08-16 09:55:00|36016.7|35996.7|36017.1|35997.1|36019.5|35999.5|36014.9|35994.9|170
1723802400000|2024-08-16 10:00:00|36016.6|35996.6|36017.2|35997.2|36020.4|36000.4|36016.5|35996.5|151
1723802700000|2024-08-16 10:05:00|36016.8|35996.8|36025|36005|36026.7|36006.7|36016.8|35996.8|280
1723803000000|2024-08-16 10:10:00|36024.5|36004.5|36025.4|36005.4|36033.3|36013.3|36024.5|36004.5|281
1723803300000|2024-08-16 10:15:00|36025|36005|36017.6|35997.6|36025|36005|36016.7|35996.7|136
1723803600000|2024-08-16 10:20:00|36017.5|35997.5|36026.8|36006.8|36030.5|36010.5|36017|35997|132
1723803900000|2024-08-16 10:25:00|36026.6|36006.6|36025.4|36005.4|36041.5|36007.7|36024.2|35991.2|172
1723804200000|2024-08-16 10:30:00|36025.3|36005.3|36040|36020|36040.5|36020.5|36025.3|36005.3|173
1723804500000|2024-08-16 10:35:00|36040.1|36020.1|36029.8|36009.8|36041.6|36021.6|36029.3|36009.3|130
1723804800000|2024-08-16 10:40:00|36029.7|36009.7|36026.1|36006.1|36030.2|36010.2|36024.6|36004.6|124
1723805100000|2024-08-16 10:45:00|36025.9|36005.9|36024.2|36004.2|36028.5|36008.5|36016.6|35996.6|188
1723805400000|2024-08-16 10:50:00|36024.1|36004.1|36012|35992|36025.2|36005.2|36011.9|35991.9|198
1723805700000|2024-08-16 10:55:00|36012.1|35992.1|36011.9|35991.9|36014|35994|36010.9|35990.9|198
1723806000000|2024-08-16 11:00:00|36011.8|35991.8|36032.8|36012.8|36036.7|36016.7|36009.6|35989.6|258
1723806300000|2024-08-16 11:05:00|36032.5|36012.5|36038|36018|36039.4|36019.4|36032.5|36012.5|164
1723806600000|2024-08-16 11:10:00|36037.9|36017.9|36036.8|36016.8|36046.5|36026.5|36036.8|36016.8|229
1723806900000|2024-08-16 11:15:00|36036.9|36016.9|36035.9|36015.9|36039.3|36019.3|36030.6|36010.6|194
1723807200000|2024-08-16 11:20:00|36035.5|36015.5|36032.9|36012.9|36035.8|36015.8|36029|36009|236
1723807500000|2024-08-16 11:25:00|36033|36013|36044.1|36024.1|36044.2|36024.2|36033|36013|195
1723807800000|2024-08-16 11:30:00|36044.2|36024.2|36036.7|36016.7|36044.3|36024.3|36032.1|36012.1|202
1723808100000|2024-08-16 11:35:00|36036.9|36016.9|36031.6|36011.6|36039|36019|36029.3|36009.3|208
1723808400000|2024-08-16 11:40:00|36031.7|36011.7|36031.7|36011.7|36034.6|36014.6|36030.1|36010.1|154
1723808700000|2024-08-16 11:45:00|36031.6|36011.6|36027.1|36007.1|36032.7|36012.7|36026|36006|148
1723809000000|2024-08-16 11:50:00|36027.2|36007.2|36016.1|35996.1|36029.6|36009.6|36014.9|35994.9|221
1723809300000|2024-08-16 11:55:00|36016.2|35996.2|36024.1|36004.1|36026.1|36006.1|36016.1|35996.1|380
1723809600000|2024-08-16 12:00:00|36024|36004|36011.7|35991.7|36024|36004|36010.8|35990.8|394
1723809900000|2024-08-16 12:05:00|36011.3|35991.3|36001.9|35981.9|36015.5|35995.5|36000.8|35980.8|251
1723810200000|2024-08-16 12:10:00|36002|35982|36016.7|35996.7|36024.2|36004.2|35992.5|35972.5|387
1723810500000|2024-08-16 12:15:00|36017.2|35997.2|36013.9|35993.9|36023.6|36003.6|36008.4|35988.4|331
1723810800000|2024-08-16 12:20:00|36014.4|35994.4|36019.2|35999.2|36020.3|36000.3|36012.7|35992.7|279
1723811100000|2024-08-16 12:25:00|36019.1|35999.1|36036.1|35986.1|36038|36003.8|36015.5|35984.1|335
1723811400000|2024-08-16 12:30:00|36036.2|35986.2|36021.6|36001.6|36036.6|36007.6|35999.2|35977.7|471
1723811700000|2024-08-16 12:35:00|36021.9|36001.9|36022.3|36002.3|36026.5|36006.5|36012.7|35992.7|332
1723812000000|2024-08-16 12:40:00|36022.2|36002.2|36026.9|36006.9|36026.9|36006.9|36013.1|35993.1|279
1723812300000|2024-08-16 12:45:00|36026.8|36006.8|36009.8|35989.8|36030.8|36010.8|36009.3|35989.3|264
1723812600000|2024-08-16 12:50:00|36010|35990|36003.3|35983.3|36013.3|35993.3|36001.8|35981.8|258
1723812900000|2024-08-16 12:55:00|36003.4|35983.4|35975.6|35955.6|36004.6|35984.6|35975.6|35955.6|326
1723813200000|2024-08-16 13:00:00|35976.8|35956.8|35977.2|35957.2|35979.5|35959.5|35959.3|35939.3|405
1723813500000|2024-08-16 13:05:00|35976.7|35956.7|35964|35944|35976.7|35956.7|35955.5|35935.5|328
1723813800000|2024-08-16 13:10:00|35963.9|35943.9|35951.2|35931.2|35967.6|35947.6|35949.5|35929.5|325
1723814100000|2024-08-16 13:15:00|35951.5|35931.5|35931.8|35911.8|35951.6|35931.6|35930.5|35910.5|347
1723814400000|2024-08-16 13:20:00|35931.3|35911.3|35944.8|35924.8|35946|35926|35925.2|35889.1|417
1723814700000|2024-08-16 13:25:00|35945|35925|35936.5|35916.5|35945.2|35925.2|35931.3|35911.3|558
1723815000000|2024-08-16 13:30:00|35936.2|35916.2|35940.7|35920.7|35940.7|35920.7|35927.8|35907.8|612
1723815300000|2024-08-16 13:35:00|35940.3|35920.3|35910.5|35890.5|35942.4|35922.4|35908.1|35888.1|548
1723815600000|2024-08-16 13:40:00|35910.4|35890.4|35905.9|35885.9|35915.3|35895.3|35899.1|35879.1|494
1723815900000|2024-08-16 13:45:00|35902.9|35882.9|35886.4|35866.4|35909|35889|35884.6|35864.6|346
1723816200000|2024-08-16 13:50:00|35886.5|35866.5|35891.6|35871.6|35897.5|35877.5|35884.5|35864.5|375
1723816500000|2024-08-16 13:55:00|35891.4|35871.4|35955.3|35835.3|35955.3|35889.7|35886.2|35835.3|422
1723816800000|2024-08-16 14:00:00|35955.4|35835.4|35934.4|35914.4|35968.3|35917.3|35920.6|35835.4|690
1723817100000|2024-08-16 14:05:00|35937.2|35917.2|35951.6|35931.6|35954.2|35934.2|35930.3|35910.3|484
1723817400000|2024-08-16 14:10:00|35951.3|35931.3|35976.2|35956.2|35976.5|35956.5|35950.4|35930.4|434
1723817700000|2024-08-16 14:15:00|35976.3|35956.3|35976.9|35956.9|35978.3|35958.3|35968.9|35948.9|356
1723818000000|2024-08-16 14:20:00|35976.8|35956.8|35997.8|35977.8|36000|35980|35974.7|35954.7|359
1723818300000|2024-08-16 14:25:00|35999.2|35979.2|36005.3|35985.3|36006.1|35986.1|35990.5|35970.5|374
1723818600000|2024-08-16 14:30:00|36004|35984|36006.1|35986.1|36012.1|35992.1|35997.8|35977.8|361
1723818900000|2024-08-16 14:35:00|36005.8|35985.8|35999.6|35979.6|36006.7|35986.7|35998.7|35978.7|262
1723819200000|2024-08-16 14:40:00|35999.4|35979.4|35996.2|35976.2|36002.5|35982.5|35983.8|35963.8|288
1723819500000|2024-08-16 14:45:00|35996.4|35976.4|35984.7|35964.7|36003.2|35983.2|35984.5|35964.5|327
1723819800000|2024-08-16 14:50:00|35984.5|35964.5|35973.8|35953.8|35984.7|35964.7|35970.4|35950.4|378
1723820100000|2024-08-16 14:55:00|35973.7|35953.7|35961.1|35941.1|35975|35955|35956.4|35936.4|316
1723820400000|2024-08-16 15:00:00|35961.3|35941.3|35929.6|35909.6|35961.4|35941.4|35929.3|35909.3|346
1723820700000|2024-08-16 15:05:00|35929.5|35909.5|35919.9|35899.9|35930.9|35910.9|35918.6|35898.6|303
1723821000000|2024-08-16 15:10:00|35919.7|35899.7|35911.8|35891.8|35934.8|35900.2|35901.3|35881.3|222
1723821300000|2024-08-16 15:15:00|35911.5|35891.5|35922.4|35902.4|35924.9|35904.9|35895.5|35875.5|303
1723821600000|2024-08-16 15:20:00|35922.6|35902.6|35925|35905|35930|35910|35921|35901|249
1723821900000|2024-08-16 15:25:00|35925.1|35905.1|35898.7|35878.7|35925.7|35905.7|35896.3|35876.3|318
1723822200000|2024-08-16 15:30:00|35898.6|35878.6|35898.7|35878.7|35902.6|35882.6|35891.4|35871.4|357
1723822500000|2024-08-16 15:35:00|35898.6|35878.6|35898.4|35878.4|35902.6|35882.6|35896.4|35876.4|174
1723822800000|2024-08-16 15:40:00|35898.3|35878.3|35899.9|35879.9|35901.4|35881.4|35894.7|35874.7|154
1723823100000|2024-08-16 15:45:00|35898.7|35878.7|35898.1|35878.1|35901.2|35881.2|35890.9|35870.9|246
1723823400000|2024-08-16 15:50:00|35897.9|35877.9|35889.1|35869.1|35898.4|35878.4|35887.1|35867.1|216
1723823700000|2024-08-16 15:55:00|35888.9|35868.9|35892.5|35872.5|35896.2|35876.2|35888.9|35868.9|203
1723824000000|2024-08-16 16:00:00|35892.7|35872.7|35892.1|35842.1|35906.6|35872.7|35887.9|35837.9|267
1723824300000|2024-08-16 16:05:00|35892.2|35842.2|35893.8|35843.8|35897.7|35847.7|35889.2|35839.2|262
1723824600000|2024-08-16 16:10:00|35894.6|35844.6|35895.2|35845.2|35896.3|35846.3|35891.4|35841.4|196
1723824900000|2024-08-16 16:15:00|35895|35845|35893.7|35843.7|35898.6|35848.6|35893.3|35843.3|181
1723825200000|2024-08-16 16:20:00|35893.9|35843.9|35887.4|35837.4|35895.4|35858.7|35876.5|35837.1|153
1723825500000|2024-08-16 16:25:00|35887.5|35837.5|35879.1|35829.1|35887.5|35850.9|35869.1|35827.1|216
1723825800000|2024-08-16 16:30:00|35879.4|35829.4|35880.4|35830.4|35882.3|35832.3|35875.4|35825.4|227
1723826100000|2024-08-16 16:35:00|35880.1|35830.1|35881.4|35831.4|35882.8|35832.8|35877.6|35827.6|174
1723826400000|2024-08-16 16:40:00|35881.5|35831.5|35882|35832|35883.1|35833.1|35878.4|35828.4|220
1723826700000|2024-08-16 16:45:00|35883.1|35833.1|35880.7|35830.7|35883.1|35833.1|35879|35829|150
1723827000000|2024-08-16 16:50:00|35880.6|35830.6|35881|35831|35882.6|35832.6|35875|35825|147
1723827300000|2024-08-16 16:55:00|35881.1|35831.1|35869.8|35819.8|35882.5|35832.5|35867.2|35817.2|205
1723827600000|2024-08-16 17:00:00|35870|35820|35848.5|35798.5|35870|35820|35847.1|35797.1|271
1723827900000|2024-08-16 17:05:00|35848.6|35798.6|35858.6|35808.6|35863.2|35813.2|35848.5|35798.5|286
1723828200000|2024-08-16 17:10:00|35858.9|35808.9|35843.2|35823.2|35861.8|35823.6|35840.9|35805.1|172
1723828500000|2024-08-16 17:15:00|35842.5|35822.5|35830.4|35810.4|35860.8|35822.5|35830.3|35796.4|213
1723828800000|2024-08-16 17:20:00|35830.2|35810.2|35830|35810|35832.5|35812.5|35826.5|35806.5|201
1723829100000|2024-08-16 17:25:00|35829.9|35809.9|35842.4|35792.4|35845.5|35810|35828.2|35790.3|177
1723829400000|2024-08-16 17:30:00|35842.3|35792.3|35845.7|35795.7|35846.8|35812|35829.3|35791.7|188
1723829700000|2024-08-16 17:35:00|35845.6|35795.6|35829.2|35809.2|35847.8|35811.8|35827.6|35795.1|178
1723830000000|2024-08-16 17:40:00|35828.9|35808.9|35829.5|35809.5|35844.9|35812.6|35827|35793.1|126
1723830300000|2024-08-16 17:45:00|35830.2|35810.2|35827.9|35807.9|35847.5|35811.8|35827.8|35793.7|178
1723830600000|2024-08-16 17:50:00|35828.9|35808.9|35832.2|35782.2|35845.1|35811.4|35828.1|35781|232
1723830900000|2024-08-16 17:55:00|35831.8|35781.8|35827|35777|35832.5|35794.6|35813.4|35775|259
1723831200000|2024-08-16 18:00:00|35827.3|35777.3|35829.8|35779.8|35831.2|35781.2|35823.7|35773.7|360
1723831500000|2024-08-16 18:05:00|35829.9|35779.9|35829.7|35779.7|35831.9|35781.9|35825.6|35775.6|299
1723831800000|2024-08-16 18:10:00|35830|35780|35816.7|35796.7|35832.4|35797.1|35815.4|35777.1|199
1723832100000|2024-08-16 18:15:00|35816.8|35796.8|35820.4|35800.4|35820.4|35800.4|35815.6|35795.6|187
1723832400000|2024-08-16 18:20:00|35820.5|35800.5|35825.9|35805.9|35827.6|35807.6|35820.1|35800.1|169
1723832700000|2024-08-16 18:25:00|35824.8|35804.8|35824.7|35804.7|35829.7|35809.7|35822|35802|152
1723833000000|2024-08-16 18:30:00|35825|35805|35822.7|35802.7|35825.6|35805.6|35820.2|35800.2|183
1723833300000|2024-08-16 18:35:00|35822.5|35802.5|35824.9|35804.9|35825.2|35805.2|35820.5|35800.5|108
1723833600000|2024-08-16 18:40:00|35825|35805|35818|35798|35825.5|35805.5|35816.8|35796.8|165
1723833900000|2024-08-16 18:45:00|35818.1|35798.1|35809.1|35789.1|35829.2|35800.2|35809.1|35777.5|195
1723834200000|2024-08-16 18:50:00|35809|35789|35807.8|35787.8|35823.8|35789.3|35801.2|35767.8|197
1723834500000|2024-08-16 18:55:00|35807.7|35787.7|35802.9|35752.9|35821.2|35789.6|35802.3|35752.3|290
1723834800000|2024-08-16 19:00:00|35802.8|35752.8|35783|35763|35806.7|35769.4|35779.9|35745.3|220
1723835100000|2024-08-16 19:05:00|35783.1|35763.1|35788.9|35768.9|35789.3|35769.3|35782.3|35762.3|139
1723835400000|2024-08-16 19:10:00|35788.7|35768.7|35789.2|35769.2|35790.1|35770.1|35787.7|35767.7|121
1723835700000|2024-08-16 19:15:00|35789.1|35769.1|35787.4|35767.4|35789.5|35769.5|35787.1|35767.1|156
1723836000000|2024-08-16 19:20:00|35787.6|35767.6|35789.9|35769.9|35790|35770|35787.4|35767.4|129
1723836300000|2024-08-16 19:25:00|35789.8|35769.8|35786.7|35766.7|35789.8|35769.8|35785.3|35765.3|143
1723836600000|2024-08-16 19:30:00|35789.2|35769.2|35815.5|35765.5|35822|35782.5|35787.9|35757.1|330
1723836900000|2024-08-16 19:35:00|35815.7|35765.7|35797.5|35777.5|35820.9|35779.1|35796.1|35760.2|303
1723837200000|2024-08-16 19:40:00|35798.4|35778.4|35812.8|35762.8|35816.7|35779.7|35793.8|35760.5|219
1723837500000|2024-08-16 19:45:00|35812.9|35762.9|35813.1|35763.1|35817.6|35778.9|35796|35761.4|212
1723837800000|2024-08-16 19:50:00|35813|35763|35813.8|35763.8|35817.7|35777|35795.5|35761.4|126
1723838100000|2024-08-16 19:55:00|35814.1|35764.1|35802|35752|35815.1|35778.5|35796.4|35750.8|209
1723838400000|2024-08-16 20:00:00|35801.9|35751.9|35801.3|35751.3|35807.3|35757.3|35798.3|35748.3|239
1723838700000|2024-08-16 20:05:00|35801.6|35751.6|35804.1|35754.1|35806.8|35756.8|35801.2|35751.2|115
1723839000000|2024-08-16 20:10:00|35804.3|35754.3|35803.9|35753.9|35809.7|35759.7|35800|35750|142
1723839300000|2024-08-16 20:15:00|35803.8|35753.8|35806.7|35756.7|35809.2|35759.2|35803.5|35753.5|130
1723839600000|2024-08-16 20:20:00|35806.8|35756.8|35805.3|35755.3|35808.4|35758.4|35799.3|35749.3|93
1723839900000|2024-08-16 20:25:00|35805.2|35755.2|35811.2|35761.2|35811.6|35761.6|35803.9|35753.9|146
1723840200000|2024-08-16 20:30:00|35809.8|35759.8|35814.7|35764.7|35819.5|35769.5|35809.8|35759.8|150
1723840500000|2024-08-16 20:35:00|35814.6|35764.6|35814.7|35764.7|35815.8|35765.8|35812.3|35762.3|190
1723840800000|2024-08-16 20:40:00|35814.9|35764.9|35838|35746.5|35838|35769.6|35813.2|35742.9|259
1723841100000|2024-08-16 20:45:00|35842.1|35747|35829.7|35737.1|35842.1|35748.2|35828.4|35737.1|239
1723841400000|2024-08-16 20:50:00|35829.4|35737.4|35843.4|35723.4|35852.8|35739|35826.6|35709.1|268
1723841700000|2024-08-16 20:55:00|35846.8|35726.8|35851.8|35731.8|35860.5|35740.5|35846.2|35726.2|133
1724011200000|2024-08-18 20:00:00|35815.8|35675.8|35815.8|35675.8|35815.8|35675.8|35815.8|35675.8|1
1724013900000|2024-08-18 20:45:00|35853.3|35719|35853.3|35719.1|35853.3|35719.1|35853.3|35719|2
1724014800000|2024-08-18 21:00:00|35853.2|35719|35844.3|35733.6|35853.2|35733.6|35843.2|35719|19
1724015100000|2024-08-18 21:05:00|35848.8|35728.8|35853.8|35733.8|35854.5|35734.5|35843.7|35727.7|31
1724015400000|2024-08-18 21:10:00|35857.8|35737.8|35857.7|35737.7|35858.3|35738.3|35850.2|35733.6|38
1724015700000|2024-08-18 21:15:00|35858.2|35738.2|35860.8|35740.8|35870.6|35750.6|35853.4|35733.4|49
1724016000000|2024-08-18 21:20:00|35860.6|35740.6|35869.8|35749.8|35877|35757|35858.3|35738.3|66
1724016300000|2024-08-18 21:25:00|35869.9|35749.9|35870.4|35750.4|35871.5|35751.5|35858.7|35738.7|71
1724016600000|2024-08-18 21:30:00|35870.5|35750.5|35855.5|35735.5|35871.9|35751.9|35854.5|35734.5|105
1724016900000|2024-08-18 21:35:00|35870.4|35750.4|35864.4|35744.4|35875.2|35755.2|35857.1|35737.1|116
1724017200000|2024-08-18 21:40:00|35867|35747|35871.1|35751.1|35874|35754|35854.6|35734.6|139
1724017500000|2024-08-18 21:45:00|35870.8|35750.8|35866.3|35746.3|35873|35753|35863|35743|136
1724017800000|2024-08-18 21:50:00|35868.6|35748.6|35870|35750|35877.4|35757.4|35863.3|35743.3|102
1724018100000|2024-08-18 21:55:00|35870.1|35750.1|35862|35742|35874.9|35754.9|35854|35734|126
1724018400000|2024-08-18 22:00:00|35866.9|35746.9|35854.3|35734.3|35897.8|35777.8|35838|35718|322
1724018700000|2024-08-18 22:05:00|35854.4|35734.4|35858.8|35738.8|35889.1|35769.1|35851.9|35731.9|212
1724019000000|2024-08-18 22:10:00|35859|35739|35861.5|35741.5|35888.8|35768.8|35855.3|35735.3|123
1724019300000|2024-08-18 22:15:00|35861.4|35741.4|35876.2|35756.2|35883.1|35763.1|35859.8|35739.8|186
1724019600000|2024-08-18 22:20:00|35882.4|35762.4|35875.4|35755.4|35885.5|35765.5|35869.8|35749.8|215
1724019900000|2024-08-18 22:25:00|35875.7|35755.7|35872.1|35752.1|35876.6|35756.6|35871.1|35751.1|211
1724020200000|2024-08-18 22:30:00|35872.4|35752.4|35876.8|35756.8|35878.7|35758.7|35871.8|35751.8|228
1724020500000|2024-08-18 22:35:00|35876.5|35756.5|35875.3|35755.3|35879.2|35759.2|35872.8|35752.8|143
1724020800000|2024-08-18 22:40:00|35875.2|35755.2|35877.1|35757.1|35878.6|35758.6|35873.6|35753.6|167
1724021100000|2024-08-18 22:45:00|35877|35757|35877.5|35757.5|35879|35759|35870.4|35750.4|159
1724021400000|2024-08-18 22:50:00|35878.9|35758.9|35874.5|35754.5|35879.9|35759.9|35872.8|35752.8|162
1724021700000|2024-08-18 22:55:00|35874|35754|35874.5|35754.5|35875.5|35755.5|35873.4|35753.4|141
1724022000000|2024-08-18 23:00:00|35874.9|35754.9|35872.1|35752.1|35877|35757|35866|35746|207
1724022300000|2024-08-18 23:05:00|35872|35752|35880.9|35760.9|35881.8|35761.8|35868.5|35748.5|166
1724022600000|2024-08-18 23:10:00|35880.8|35760.8|35882.6|35762.6|35885.8|35769.1|35861.6|35741.6|191
1724022900000|2024-08-18 23:15:00|35883.1|35763.1|35881.1|35761.1|35888.1|35768.1|35872.7|35752.7|125
1724023200000|2024-08-18 23:20:00|35881|35761|35875.5|35755.5|35884.1|35764.1|35874.4|35754.4|101
1724023500000|2024-08-18 23:25:00|35875.1|35755.1|35878.1|35758.1|35887.9|35767.9|35875.1|35755.1|82
1724023800000|2024-08-18 23:30:00|35878.2|35758.2|35881.9|35761.9|35883.7|35763.7|35876.7|35756.7|92
1724024100000|2024-08-18 23:35:00|35878.2|35758.2|35878.6|35758.6|35883.7|35763.7|35878.2|35758.2|80
1724024400000|2024-08-18 23:40:00|35878.7|35758.7|35880.2|35760.2|35882.7|35765|35875.7|35757.4|115
1724024700000|2024-08-18 23:45:00|35880.6|35760.6|35875.3|35755.3|35882.6|35762.6|35870|35750|166
1724025000000|2024-08-18 23:50:00|35875.4|35755.4|35857.2|35782.2|35878.6|35800.7|35827.6|35753.7|671
1724025300000|2024-08-18 23:55:00|35859.7|35781.2|35847.3|35789.2|35862.1|35795|35838.5|35773.4|888
1724025600000|2024-08-19 00:00:00|35848|35788.4|35845.2|35777.2|35866|35798.8|35837.8|35774.7|956
1724025900000|2024-08-19 00:05:00|35843|35776|35855.8|35784.8|35867.7|35798.8|35843|35776|821
1724026200000|2024-08-19 00:10:00|35855|35784.9|35841.4|35772.6|35855.7|35785.2|35829.1|35761.7|716
1724026500000|2024-08-19 00:15:00|35846.8|35773.3|35826.1|35743.8|35858.8|35787.7|35825.8|35740.5|738
1724026800000|2024-08-19 00:20:00|35824.9|35744.1|35824.3|35761|35833.3|35761.5|35812.4|35739.4|368
1724027100000|2024-08-19 00:25:00|35823.5|35762.9|35834.1|35761.1|35844.5|35770.6|35814.9|35746.1|697
1724027400000|2024-08-19 00:30:00|35834|35760.6|35838|35768.4|35842.2|35774.6|35819.4|35741.3|695
1724027700000|2024-08-19 00:35:00|35840|35768.6|35829.8|35762.4|35844.6|35779.4|35811.6|35740.3|615
1724028000000|2024-08-19 00:40:00|35828.1|35762.7|35827.2|35759|35836.6|35766.5|35809.8|35739.8|642
1724028300000|2024-08-19 00:45:00|35828.2|35758.8|35829.9|35767.4|35840.3|35776.3|35820.5|35756|728
1724028600000|2024-08-19 00:50:00|35831.5|35769|35829.9|35751.6|35836.1|35773.8|35808.8|35744.8|686
1724028900000|2024-08-19 00:55:00|35829.7|35751.4|35831.8|35767.4|35837.9|35772.9|35807.6|35745|592
1724029200000|2024-08-19 01:00:00|35833.3|35761.4|35814.8|35751.9|35842.3|35776.9|35813.7|35749.4|675
1724029500000|2024-08-19 01:05:00|35816.4|35751.3|35802.8|35747.4|35830.1|35765.7|35801.8|35742.2|612
1724029800000|2024-08-19 01:10:00|35802.3|35747.3|35817.9|35750.4|35822.8|35759.7|35801.9|35743.2|477
1724030100000|2024-08-19 01:15:00|35817.3|35750.7|35809.4|35750.3|35830.4|35768.8|35799.3|35742.8|463
1724030400000|2024-08-19 01:20:00|35811.4|35750.8|35815|35752.1|35827.2|35762.6|35807.6|35743.6|663
1724030700000|2024-08-19 01:25:00|35816.1|35753.2|35815.3|35749.3|35834|35765.8|35805.8|35740.9|710
1724031000000|2024-08-19 01:30:00|35813.7|35748.2|35816.4|35753.4|35823.7|35762|35803.6|35738|517
1724031300000|2024-08-19 01:35:00|35816.7|35752.6|35818.5|35760.8|35826.2|35765.5|35804.5|35742.1|583
1724031600000|2024-08-19 01:40:00|35817.5|35760.7|35814.3|35750.7|35829|35768.1|35810.3|35744.2|588
1724031900000|2024-08-19 01:45:00|35814.6|35751.8|35815.9|35754.5|35831.9|35772|35805.9|35743.9|599
1724032200000|2024-08-19 01:50:00|35812.1|35751.3|35813.9|35754.6|35823.3|35761|35800|35743.2|592
1724032500000|2024-08-19 01:55:00|35817.2|35755.9|35821.3|35765|35829.9|35771.5|35810.3|35745.6|525
1724032800000|2024-08-19 02:00:00|35831.1|35766.1|35828.7|35767.1|35837.1|35778.9|35818.5|35755.7|571
1724033100000|2024-08-19 02:05:00|35816.8|35764.9|35824.2|35766.9|35830|35769.8|35808|35746.1|543
1724033400000|2024-08-19 02:10:00|35823.7|35767.4|35830.1|35769.1|35838.5|35778.4|35813.6|35753.4|598
1724033700000|2024-08-19 02:15:00|35830.6|35769.9|35827.9|35768.8|35834.8|35777.9|35811|35752.3|569
1724034000000|2024-08-19 02:20:00|35828.1|35770.3|35818.7|35756|35839.2|35777.9|35818.7|35755.7|535
1724034300000|2024-08-19 02:25:00|35819.6|35757.6|35813.2|35752.2|35832.8|35771.8|35809|35747.1|591
1724034600000|2024-08-19 02:30:00|35812.8|35752.3|35826|35768.3|35833|35776.5|35809.3|35748.6|564
1724034900000|2024-08-19 02:35:00|35827.3|35769.6|35829.4|35767.9|35838.3|35779.9|35814.1|35751.8|539
1724035200000|2024-08-19 02:40:00|35829.1|35767.4|35816.2|35754.3|35830.3|35772.1|35814.8|35751.9|560
1724035500000|2024-08-19 02:45:00|35817.4|35754|35815|35752.9|35831.7|35773.2|35814.3|35750.2|491
1724035800000|2024-08-19 02:50:00|35814.1|35752.7|35822.6|35756.9|35826.3|35769.1|35808|35744.4|532
1724036100000|2024-08-19 02:55:00|35824.1|35758.6|35819.7|35760.9|35825.4|35766.2|35805.3|35741.7|463
1724036400000|2024-08-19 03:00:00|35821.8|35759.7|35812.3|35751.6|35828|35762.7|35806.3|35741.6|493
1724036700000|2024-08-19 03:05:00|35813.6|35752.6|35810.4|35742.3|35828.3|35762.5|35801|35741.2|503
1724037000000|2024-08-19 03:10:00|35809.3|35741.2|35805.3|35746.4|35816.3|35753.2|35803|35740.3|456
1724037300000|2024-08-19 03:15:00|35806.8|35747.6|35808|35738.8|35821.2|35755.2|35804.2|35734.9|384
1724037600000|2024-08-19 03:20:00|35808.2|35739.1|35804.3|35739.5|35820.1|35755|35801.3|35737|422
1724037900000|2024-08-19 03:25:00|35803.9|35739.9|35806.3|35743.2|35812.8|35749.9|35797.4|35734.6|341
1724038200000|2024-08-19 03:30:00|35805|35743.8|35807.5|35744.1|35811.3|35748.3|35798.9|35741|339
1724038500000|2024-08-19 03:35:00|35807.9|35744.4|35800.8|35745|35812.6|35750.8|35798.5|35736.6|355
1724038800000|2024-08-19 03:40:00|35800.9|35744.3|35799.6|35741.9|35808.4|35747.7|35797.2|35738.6|395
1724039100000|2024-08-19 03:45:00|35800.4|35742.1|35799.9|35741|35806.6|35744.1|35793.8|35730.6|228
1724039400000|2024-08-19 03:50:00|35799.7|35740.7|35794.7|35738.8|35800.6|35741.8|35794|35738.2|179
1724039700000|2024-08-19 03:55:00|35795.1|35738.7|35797.7|35740.1|35801.7|35740.9|35793.6|35737.6|238
1724040000000|2024-08-19 04:00:00|35797.9|35740|35801|35741.8|35805.5|35744.2|35794.8|35735.8|248
1724040300000|2024-08-19 04:05:00|35801.1|35741.9|35793.1|35737.9|35801.4|35742.6|35793|35737.6|166
1724040600000|2024-08-19 04:10:00|35793|35738.3|35798.4|35740.9|35800.9|35741.8|35789.7|35737.3|108
1724040900000|2024-08-19 04:15:00|35798.5|35740.8|35793.7|35740.3|35800.4|35741.9|35790.8|35738.9|119
1724041200000|2024-08-19 04:20:00|35793.8|35740.2|35800.4|35742.6|35801|35742.6|35793.8|35739.3|143
1724041500000|2024-08-19 04:25:00|35800.6|35742.4|35799.8|35742.2|35801.2|35742.4|35793.7|35739.7|150
1724041800000|2024-08-19 04:30:00|35794.7|35741|35794.8|35739.3|35809.3|35742.3|35793.4|35730.5|159
1724042100000|2024-08-19 04:35:00|35795.2|35740.1|35797.6|35735.2|35800.9|35740.4|35793.1|35734|181
1724042400000|2024-08-19 04:40:00|35797.3|35734.9|35794.5|35737.8|35799.2|35738.2|35791.6|35733|191
1724042700000|2024-08-19 04:45:00|35793.9|35737.9|35797.6|35739.1|35798.7|35740.6|35791.4|35735.2|156
1724043000000|2024-08-19 04:50:00|35797.5|35739.4|35796.1|35737.3|35800.3|35740.6|35793.1|35734.7|151
1724043300000|2024-08-19 04:55:00|35796|35737.4|35800.1|35738.4|35800.8|35739.6|35796|35736.3|118
1724043600000|2024-08-19 05:00:00|35800.9|35738.3|35792.9|35740|35800.9|35741.6|35790.6|35736.2|193
1724043900000|2024-08-19 05:05:00|35790.6|35740.6|35793.9|35741|35794.5|35742.6|35790.6|35740|138
1724044200000|2024-08-19 05:10:00|35794|35740.9|35795.4|35738.7|35796|35742.1|35790.8|35738.1|106
1724044500000|2024-08-19 05:15:00|35795.7|35738.8|35776.8|35722.5|35803.6|35742.3|35775|35721.4|212
1724044800000|2024-08-19 05:20:00|35776.6|35722.8|35778.2|35722.6|35779.8|35726.4|35764.5|35712.7|415
1724045100000|2024-08-19 05:25:00|35778.6|35722.2|35772|35722|35778.6|35725.9|35765.1|35711.2|332
1724045400000|2024-08-19 05:30:00|35772.2|35722.2|35767.1|35715.8|35777.7|35724.9|35765.6|35713.2|417
1724045700000|2024-08-19 05:35:00|35766.7|35714.8|35770.7|35713.9|35772.1|35716.8|35764.4|35711.3|313
1724046000000|2024-08-19 05:40:00|35770|35713.6|35766.1|35709.9|35776.6|35714.9|35762.3|35697.5|286
1724046300000|2024-08-19 05:45:00|35766.6|35710|35764.6|35711.2|35767.2|35713.4|35760.2|35709.5|227
1724046600000|2024-08-19 05:50:00|35764|35711.1|35759.6|35709.6|35765.1|35713|35759.5|35708.7|249
1724046900000|2024-08-19 05:55:00|35759.5|35709.5|35768.4|35706.9|35770.6|35712.4|35758.8|35702|383
1724047200000|2024-08-19 06:00:00|35762.8|35712.8|35761.5|35711.5|35764.7|35726.2|35742.8|35708|341
1724047500000|2024-08-19 06:05:00|35760.9|35710.9|35735.1|35685.1|35761.4|35711.4|35732.1|35682.1|282
1724047800000|2024-08-19 06:10:00|35735.9|35685.9|35732.1|35712.1|35745.8|35712.2|35724.8|35682.8|289
1724048100000|2024-08-19 06:15:00|35732.5|35712.5|35738|35688|35750.5|35721.3|35727.2|35685.1|502
1724048400000|2024-08-19 06:20:00|35737.3|35687.3|35742.1|35692.1|35745.7|35695.7|35736.4|35686.4|806
1724048700000|2024-08-19 06:25:00|35741.8|35691.8|35753.5|35703.5|35760.8|35710.8|35737.6|35687.6|513
1724049000000|2024-08-19 06:30:00|35754.4|35704.4|35748.2|35698.2|35761.7|35711.7|35745.1|35695.1|626
1724049300000|2024-08-19 06:35:00|35748.3|35698.3|35761.6|35711.6|35763.6|35725.3|35743.4|35696.3|330
1724049600000|2024-08-19 06:40:00|35761.4|35711.4|35751.2|35701.2|35761.4|35723.7|35732.5|35696.2|308
1724049900000|2024-08-19 06:45:00|35752.3|35702.3|35734.1|35714.1|35752.3|35718.2|35730.5|35696.5|321
1724050200000|2024-08-19 06:50:00|35733.7|35713.7|35739.1|35719.1|35739.4|35719.4|35730.2|35710.2|297
1724050500000|2024-08-19 06:55:00|35738.5|35718.5|35741.9|35691.9|35742.4|35719.8|35719.9|35688.6|278
1724050800000|2024-08-19 07:00:00|35741.4|35691.4|35714.9|35694.9|35742.7|35704.8|35711.1|35690.6|311
1724051100000|2024-08-19 07:05:00|35715|35695|35704.3|35684.3|35716|35696|35691.4|35671.4|315
1724051400000|2024-08-19 07:10:00|35703.8|35683.8|35690|35670|35703.8|35683.8|35687.8|35667.8|184
1724051700000|2024-08-19 07:15:00|35689.8|35669.8|35683|35663|35694.1|35674.1|35681.5|35661.5|218
1724052000000|2024-08-19 07:20:00|35683.3|35663.3|35685|35665|35685.6|35665.6|35676.5|35656.5|171
1724052300000|2024-08-19 07:25:00|35685.6|35665.6|35684.1|35664.1|35686.7|35666.7|35681.2|35661.2|248
1724052600000|2024-08-19 07:30:00|35684|35664|35687.7|35667.7|35697.4|35677.4|35683.4|35663.4|210
1724052900000|2024-08-19 07:35:00|35687.3|35667.3|35689.1|35669.1|35690.1|35670.1|35686.1|35666.1|167
1724053200000|2024-08-19 07:40:00|35688.2|35668.2|35690.1|35670.1|35691.3|35671.3|35684.4|35664.4|175
1724053500000|2024-08-19 07:45:00|35690.2|35670.2|35678.1|35658.1|35690.2|35670.2|35678|35658|145
1724053800000|2024-08-19 07:50:00|35677.7|35657.7|35675.7|35655.7|35679|35659|35673.4|35653.4|182
1724054100000|2024-08-19 07:55:00|35676.5|35656.5|35687.6|35667.6|35688.1|35668.1|35674.1|35654.1|239
1724054400000|2024-08-19 08:00:00|35687.7|35667.7|35673.6|35653.6|35694|35674|35671|35651|361
1724054700000|2024-08-19 08:05:00|35673|35653|35674|35654|35676.8|35656.8|35672.4|35652.4|265
1724055000000|2024-08-19 08:10:00|35673.8|35653.8|35651.6|35631.6|35674.3|35654.3|35649.8|35629.8|234
1724055300000|2024-08-19 08:15:00|35651.8|35631.8|35641.8|35621.8|35653.2|35633.2|35641.8|35621.8|261
1724055600000|2024-08-19 08:20:00|35641.6|35621.6|35626.5|35606.5|35643.2|35623.2|35621.7|35601.7|261
1724055900000|2024-08-19 08:25:00|35626.9|35606.9|35628|35608|35630.7|35610.7|35621.1|35601.1|225
1724056200000|2024-08-19 08:30:00|35628.2|35608.2|35640.6|35620.6|35642.1|35622.1|35624.5|35604.5|262
1724056500000|2024-08-19 08:35:00|35641.2|35621.2|35657.5|35637.5|35659.3|35639.3|35637.6|35617.6|248
1724056800000|2024-08-19 08:40:00|35657.3|35637.3|35662|35642|35673.7|35653.7|35654.6|35634.6|264
1724057100000|2024-08-19 08:45:00|35661.7|35641.7|35665.5|35645.5|35669.4|35649.4|35656.2|35636.2|239
1724057400000|2024-08-19 08:50:00|35665.2|35645.2|35659|35639|35675.1|35655.1|35658.6|35638.6|202
1724057700000|2024-08-19 08:55:00|35659.2|35639.2|35658.3|35638.3|35659.6|35639.6|35654.1|35634.1|213
1724058000000|2024-08-19 09:00:00|35658.2|35638.2|35648.5|35628.5|35659|35639|35635.5|35615.5|287
1724058300000|2024-08-19 09:05:00|35648.3|35628.3|35650.4|35630.4|35652|35632|35647.5|35627.5|199
1724058600000|2024-08-19 09:10:00|35650.3|35630.3|35647.1|35627.1|35652.7|35632.7|35646.4|35626.4|248
1724058900000|2024-08-19 09:15:00|35647.4|35627.4|35635.4|35615.4|35651.7|35631.7|35634.3|35614.3|223
1724059200000|2024-08-19 09:20:00|35635.5|35615.5|35646.5|35626.5|35646.5|35626.5|35626.1|35606.1|291
1724059500000|2024-08-19 09:25:00|35646.2|35626.2|35632.9|35612.9|35650.3|35630.3|35632.4|35612.4|268
1724059800000|2024-08-19 09:30:00|35633|35613|35622.4|35602.4|35634|35614|35622.1|35602.1|163
1724060100000|2024-08-19 09:35:00|35622.6|35602.6|35631.2|35611.2|35634.4|35614.4|35617.1|35597.1|174
1724060400000|2024-08-19 09:40:00|35631.6|35611.6|35645|35625|35659.2|35639.2|35628.9|35608.9|266
1724060700000|2024-08-19 09:45:00|35644.7|35624.7|35642.7|35622.7|35647.9|35627.9|35640.8|35620.8|167
1724061000000|2024-08-19 09:50:00|35642.4|35622.4|35648.9|35628.9|35650.1|35630.1|35641.9|35621.9|160
1724061300000|2024-08-19 09:55:00|35649|35629|35655.2|35635.2|35661.4|35641.4|35647.4|35627.4|274
1724061600000|2024-08-19 10:00:00|35654.9|35634.9|35649.5|35629.5|35660.7|35640.7|35649.4|35629.4|253
1724061900000|2024-08-19 10:05:00|35649.8|35629.8|35650.1|35630.1|35656.5|35636.5|35649|35629|192
1724062200000|2024-08-19 10:10:00|35650.3|35630.3|35658.8|35638.8|35658.9|35638.9|35650|35630|227
1724062500000|2024-08-19 10:15:00|35659|35639|35669.3|35649.3|35675.3|35655.3|35657|35637|213
1724062800000|2024-08-19 10:20:00|35669.2|35649.2|35689.8|35669.8|35691.3|35671.3|35662.1|35642.1|255
1724063100000|2024-08-19 10:25:00|35689.7|35669.7|35677.6|35657.6|35691.4|35671.4|35676.1|35656.1|228
1724063400000|2024-08-19 10:30:00|35677.5|35657.5|35676|35656|35683.8|35663.8|35674.6|35654.6|181
1724063700000|2024-08-19 10:35:00|35676.3|35656.3|35663.3|35643.3|35678|35658|35662.7|35642.7|214
1724064000000|2024-08-19 10:40:00|35663.5|35643.5|35653.4|35633.4|35666.6|35646.6|35651.9|35631.9|310
1724064300000|2024-08-19 10:45:00|35653.7|35633.7|35680.2|35660.2|35682.1|35662.1|35653.7|35633.7|234
1724064600000|2024-08-19 10:50:00|35680.5|35660.5|35673.6|35653.6|35685.6|35665.6|35672.4|35652.4|276
1724064900000|2024-08-19 10:55:00|35674.3|35654.3|35656.9|35636.9|35676.6|35656.6|35656.9|35636.9|348
1724065200000|2024-08-19 11:00:00|35658|35638|35650.9|35630.9|35663.7|35643.7|35649.2|35629.2|305
1724065500000|2024-08-19 11:05:00|35651|35631|35659.1|35639.1|35661.4|35641.4|35651|35631|302
1724065800000|2024-08-19 11:10:00|35659.3|35639.3|35656.2|35636.2|35665.2|35645.2|35656.1|35636.1|222
1724066100000|2024-08-19 11:15:00|35656|35636|35643.7|35623.7|35658|35638|35640.2|35620.2|239
1724066400000|2024-08-19 11:20:00|35643.8|35623.8|35642.5|35622.5|35652.3|35632.3|35641.1|35621.1|259
1724066700000|2024-08-19 11:25:00|35642.6|35622.6|35630.6|35610.6|35646.1|35626.1|35629.1|35609.1|270
1724067000000|2024-08-19 11:30:00|35630.3|35610.3|35628.7|35608.7|35630.3|35610.3|35616.5|35596.5|245
1724067300000|2024-08-19 11:35:00|35628.6|35608.6|35634.2|35614.2|35635.5|35615.5|35623.6|35603.6|175
1724067600000|2024-08-19 11:40:00|35634.3|35614.3|35632.9|35612.9|35643.6|35623.6|35632.4|35612.4|317
1724067900000|2024-08-19 11:45:00|35632.7|35612.7|35619|35599|35633.4|35613.4|35617.7|35597.7|286
1724068200000|2024-08-19 11:50:00|35619.1|35599.1|35614.8|35594.8|35619.8|35599.8|35610.7|35590.7|397
1724068500000|2024-08-19 11:55:00|35614.9|35594.9|35606.4|35586.4|35615.7|35595.7|35601.3|35581.3|351
1724068800000|2024-08-19 12:00:00|35606|35586|35598.2|35578.2|35609.3|35589.3|35596.5|35576.5|227
1724069100000|2024-08-19 12:05:00|35598|35578|35609.8|35589.8|35609.8|35589.8|35594.1|35574.1|298
1724069400000|2024-08-19 12:10:00|35612.7|35592.7|35603.3|35583.3|35613.4|35593.4|35602.8|35582.8|224
1724069700000|2024-08-19 12:15:00|35603.1|35583.1|35609.7|35589.7|35614.2|35594.2|35600.9|35580.9|178
1724070000000|2024-08-19 12:20:00|35609.3|35589.3|35644.8|35624.8|35653.4|35633.4|35609.2|35589.2|317
1724070300000|2024-08-19 12:25:00|35644.7|35624.7|35668.8|35648.8|35668.9|35648.9|35644.5|35624.5|309
1724070600000|2024-08-19 12:30:00|35668.9|35648.9|35678|35658|35688.8|35668.8|35668.6|35648.6|420
1724070900000|2024-08-19 12:35:00|35677.7|35657.7|35669|35649|35678.8|35658.8|35667.9|35647.9|272
1724071200000|2024-08-19 12:40:00|35669.1|35649.1|35673|35653|35677.7|35657.7|35664.6|35644.6|275
1724071500000|2024-08-19 12:45:00|35672.7|35652.7|35663|35643|35677.3|35657.3|35654.3|35634.3|235
1724071800000|2024-08-19 12:50:00|35663.4|35643.4|35669.1|35649.1|35671.6|35651.6|35662.4|35642.4|189
1724072100000|2024-08-19 12:55:00|35669.8|35649.8|35662.7|35642.7|35669.8|35649.8|35658.3|35638.3|251
1724072400000|2024-08-19 13:00:00|35663|35643|35679|35659|35680.2|35660.2|35663|35643|284
1724072700000|2024-08-19 13:05:00|35679.1|35659.1|35690.8|35670.8|35694.8|35674.8|35678.1|35658.1|342
1724073000000|2024-08-19 13:10:00|35690.6|35670.6|35688.8|35668.8|35698|35678|35683|35663|307
1724073300000|2024-08-19 13:15:00|35688.9|35668.9|35673.6|35653.6|35688.9|35668.9|35673.2|35653.2|246
1724073600000|2024-08-19 13:20:00|35673.5|35653.5|35673.9|35653.9|35680.2|35660.2|35668.9|35648.9|215
1724073900000|2024-08-19 13:25:00|35674|35654|35694.2|35674.2|35699.6|35679.6|35673.4|35653.4|252
1724074200000|2024-08-19 13:30:00|35694.4|35674.4|35699.6|35679.6|35701.6|35681.6|35693.1|35673.1|195
1724074500000|2024-08-19 13:35:00|35699.7|35679.7|35704.3|35684.3|35706.5|35686.5|35697.4|35677.4|261
1724074800000|2024-08-19 13:40:00|35702.9|35682.9|35700|35680|35706.7|35686.7|35698.5|35678.5|242
1724075100000|2024-08-19 13:45:00|35699.9|35679.9|35686.8|35666.8|35700.4|35680.4|35684|35664|254
1724075400000|2024-08-19 13:50:00|35686.6|35666.6|35670.7|35650.7|35686.6|35666.6|35670.7|35650.7|227
1724075700000|2024-08-19 13:55:00|35670.4|35650.4|35663|35643|35674.3|35654.3|35653.4|35633.4|444
1724076000000|2024-08-19 14:00:00|35663.6|35643.6|35663.2|35643.2|35708|35672.2|35661.3|35641.3|510
1724076300000|2024-08-19 14:05:00|35663.5|35643.5|35624.9|35604.9|35664.5|35644.5|35624.9|35604.9|371
1724076600000|2024-08-19 14:10:00|35623.5|35603.5|35642.1|35622.1|35652.7|35632.7|35619|35599|505
1724076900000|2024-08-19 14:15:00|35641.8|35621.8|35669.8|35649.8|35678.8|35658.8|35638.7|35618.7|470
1724077200000|2024-08-19 14:20:00|35669.4|35649.4|35649.5|35629.5|35678.5|35658.5|35649.5|35629.5|454
1724077500000|2024-08-19 14:25:00|35649.7|35629.7|35635.2|35615.2|35654.9|35634.9|35634.8|35614.8|482
1724077800000|2024-08-19 14:30:00|35635.3|35615.3|35610.9|35590.9|35638.5|35618.5|35610.4|35590.4|540
1724078100000|2024-08-19 14:35:00|35610.6|35590.6|35625|35605|35630.4|35610.4|35600.3|35580.3|533
1724078400000|2024-08-19 14:40:00|35624.6|35604.6|35620.3|35600.3|35629.5|35609.5|35617|35597|360
1724078700000|2024-08-19 14:45:00|35619.9|35599.9|35607.8|35587.8|35621.3|35601.3|35607.2|35587.2|386
1724079000000|2024-08-19 14:50:00|35609.8|35589.8|35640.4|35620.4|35640.5|35620.5|35605.3|35585.3|521
1724079300000|2024-08-19 14:55:00|35640.5|35620.5|35638.4|35618.4|35654.1|35634.1|35631.9|35611.9|414
1724079600000|2024-08-19 15:00:00|35638.6|35618.6|35645.4|35625.4|35651.2|35631.2|35638.1|35618.1|414
1724079900000|2024-08-19 15:05:00|35645.5|35625.5|35650.2|35630.2|35657.7|35637.7|35644.6|35624.6|251
1724080200000|2024-08-19 15:10:00|35650.4|35630.4|35644.7|35624.7|35653.9|35633.9|35639.7|35619.7|349
1724080500000|2024-08-19 15:15:00|35644.5|35624.5|35646.1|35626.1|35651.9|35631.9|35638.1|35618.1|326
1724080800000|2024-08-19 15:20:00|35646|35626|35661.8|35641.8|35662.3|35642.3|35645.9|35625.9|226
1724081100000|2024-08-19 15:25:00|35661.4|35641.4|35656.9|35636.9|35661.9|35641.9|35645.8|35625.8|302
1724081400000|2024-08-19 15:30:00|35657.3|35637.3|35644.9|35624.9|35658.9|35638.9|35643|35623|238
1724081700000|2024-08-19 15:35:00|35645|35625|35648.9|35628.9|35650.1|35630.1|35643|35623|237
1724082000000|2024-08-19 15:40:00|35648.7|35628.7|35654.2|35634.2|35659.6|35639.6|35648.7|35628.7|231
1724082300000|2024-08-19 15:45:00|35654.4|35634.4|35649.1|35629.1|35660.9|35640.9|35645.3|35625.3|265
1724082600000|2024-08-19 15:50:00|35648.7|35628.7|35633|35613|35648.7|35628.7|35629.9|35609.9|281
1724082900000|2024-08-19 15:55:00|35632.6|35612.6|35646|35626|35646.2|35626.2|35631.7|35611.7|382
1724083200000|2024-08-19 16:00:00|35646.3|35626.3|35655.5|35635.5|35658.8|35638.8|35642.7|35622.7|293
1724083500000|2024-08-19 16:05:00|35656.2|35636.2|35652.8|35632.8|35656.3|35636.3|35645.5|35625.5|269
1724083800000|2024-08-19 16:10:00|35652.3|35632.3|35642.5|35622.5|35653.7|35633.7|35642.5|35622.5|230
1724084100000|2024-08-19 16:15:00|35642.7|35622.7|35646|35626|35658.7|35631.2|35640.5|35603.5|348
1724084400000|2024-08-19 16:20:00|35647.1|35627.1|35650|35630|35656.2|35636.2|35642.3|35622.3|515
1724084700000|2024-08-19 16:25:00|35649.7|35629.7|35641.9|35621.9|35652|35632|35641.9|35621.9|477
1724085000000|2024-08-19 16:30:00|35641.1|35621.1|35643.9|35623.9|35644.5|35624.5|35638.9|35618.9|340
1724085300000|2024-08-19 16:35:00|35644|35624|35651.6|35631.6|35652.9|35632.9|35644|35624|201
1724085600000|2024-08-19 16:40:00|35651.5|35631.5|35645.3|35625.3|35651.9|35631.9|35644|35624|186
1724085900000|2024-08-19 16:45:00|35645.4|35625.4|35645.5|35625.5|35646.2|35626.2|35643.4|35623.4|117
1724086200000|2024-08-19 16:50:00|35645.3|35625.3|35638.6|35618.6|35645.3|35625.3|35636.1|35616.1|181
1724086500000|2024-08-19 16:55:00|35639.2|35619.2|35642.2|35622.2|35643.3|35623.3|35637.2|35617.2|204
1724086800000|2024-08-19 17:00:00|35641.8|35621.8|35651.6|35631.6|35665.8|35633.4|35641.1|35611.9|180
1724087100000|2024-08-19 17:05:00|35651.4|35631.4|35651.8|35631.8|35655.3|35635.3|35649.2|35629.2|180
1724087400000|2024-08-19 17:10:00|35651.6|35631.6|35648.3|35628.3|35652.4|35632.4|35646.6|35626.6|154
1724087700000|2024-08-19 17:15:00|35648.4|35628.4|35651.8|35631.8|35651.9|35631.9|35647.2|35627.2|131
1724088000000|2024-08-19 17:20:00|35651.9|35631.9|35650.6|35630.6|35651.9|35631.9|35647.4|35627.4|136
1724088300000|2024-08-19 17:25:00|35650.1|35630.1|35652.3|35632.3|35653|35633|35647.8|35627.8|85
1724088600000|2024-08-19 17:30:00|35652.2|35632.2|35651.5|35631.5|35654|35634|35649.6|35629.6|92
1724088900000|2024-08-19 17:35:00|35651.6|35631.6|35661.1|35611.1|35661.8|35633.9|35645.8|35608.7|187
1724089200000|2024-08-19 17:40:00|35661.3|35611.3|35640.1|35620.1|35661.4|35625.1|35637.5|35609.8|129
1724089500000|2024-08-19 17:45:00|35639.8|35619.8|35639.1|35619.1|35640.6|35620.6|35638.3|35618.3|92
1724089800000|2024-08-19 17:50:00|35639.2|35619.2|35640.6|35620.6|35641|35621|35638.9|35618.9|82
1724090100000|2024-08-19 17:55:00|35640.5|35620.5|35628.3|35608.3|35641.9|35621.9|35628.2|35608.2|125
1724090400000|2024-08-19 18:00:00|35627.7|35607.7|35622.8|35602.8|35627.9|35607.9|35618.7|35598.7|166
1724090700000|2024-08-19 18:05:00|35623.3|35603.3|35627.4|35577.4|35628.7|35603.3|35614.7|35577.2|180
1724091000000|2024-08-19 18:10:00|35627.3|35577.3|35607.8|35587.8|35627.5|35591.8|35606.2|35573.6|172
1724091300000|2024-08-19 18:15:00|35608|35588|35601.5|35581.5|35609.6|35589.6|35601.4|35581.4|142
1724091600000|2024-08-19 18:20:00|35601.4|35581.4|35589.2|35569.2|35604.6|35584.6|35588.3|35568.3|185
1724091900000|2024-08-19 18:25:00|35589.8|35569.8|35585.9|35565.9|35591.4|35571.4|35584.3|35564.3|192
1724092200000|2024-08-19 18:30:00|35585.8|35565.8|35586.3|35536.3|35597.7|35566.9|35583.5|35535.6|185
1724092500000|2024-08-19 18:35:00|35586.4|35536.4|35572.7|35552.7|35587.6|35552.7|35569.5|35534.6|132
1724092800000|2024-08-19 18:40:00|35572.6|35552.6|35580.7|35530.7|35583.4|35553.7|35562.5|35530.7|303
1724093100000|2024-08-19 18:45:00|35580.8|35530.8|35585.8|35535.8|35587.8|35537.8|35578.4|35528.4|234
1724093400000|2024-08-19 18:50:00|35585.9|35535.9|35570.3|35550.3|35587.8|35551.3|35570.3|35534.5|144
1724093700000|2024-08-19 18:55:00|35570.2|35550.2|35579.8|35559.8|35580|35560|35567|35547|166
1724094000000|2024-08-19 19:00:00|35580.1|35560.1|35581.3|35561.3|35587.7|35567.7|35579.9|35559.9|174
1724094300000|2024-08-19 19:05:00|35581.1|35561.1|35578.1|35558.1|35582.6|35562.6|35578|35558|137
1724094600000|2024-08-19 19:10:00|35578.2|35558.2|35575.1|35555.1|35578.8|35558.8|35574.3|35554.3|139
1724094900000|2024-08-19 19:15:00|35575.2|35555.2|35573.8|35553.8|35577.5|35557.5|35573|35553|166
1724095200000|2024-08-19 19:20:00|35573.4|35553.4|35567.5|35547.5|35573.4|35553.4|35567.2|35547.2|122
1724095500000|2024-08-19 19:25:00|35567.4|35547.4|35569|35549|35570.6|35550.6|35567.3|35547.3|139
1724095800000|2024-08-19 19:30:00|35569.1|35549.1|35573.3|35553.3|35573.3|35553.3|35568.8|35548.8|111
1724096100000|2024-08-19 19:35:00|35573.4|35553.4|35573.7|35553.7|35576.6|35556.6|35573.4|35553.4|136
1724096400000|2024-08-19 19:40:00|35573.6|35553.6|35571.4|35551.4|35574|35554|35570.9|35550.9|112
1724096700000|2024-08-19 19:45:00|35571.3|35551.3|35568.7|35548.7|35571.3|35551.3|35565|35545|165
1724097000000|2024-08-19 19:50:00|35568.8|35548.8|35568.8|35548.8|35572.1|35552.1|35568.1|35548.1|116
1724097300000|2024-08-19 19:55:00|35568.9|35548.9|35575.3|35555.3|35577.1|35557.1|35568.9|35548.9|181
1724097600000|2024-08-19 20:00:00|35575.1|35555.1|35576.7|35556.7|35581.2|35561.2|35574.3|35554.3|174
1724097900000|2024-08-19 20:05:00|35576.8|35556.8|35574.9|35554.9|35577.2|35557.2|35574.6|35554.6|102
1724098200000|2024-08-19 20:10:00|35574.7|35554.7|35572.6|35552.6|35574.7|35554.7|35572.3|35552.3|86
1724098500000|2024-08-19 20:15:00|35572.7|35552.7|35574.1|35554.1|35574.4|35554.4|35571.9|35551.9|89
1724098800000|2024-08-19 20:20:00|35574|35554|35575.4|35555.4|35576|35556|35573.6|35553.6|103
1724099100000|2024-08-19 20:25:00|35575.5|35555.5|35576.2|35556.2|35579.2|35559.2|35575.5|35555.5|136
1724099400000|2024-08-19 20:30:00|35576.3|35556.3|35573.9|35553.9|35577.5|35557.5|35573.2|35553.2|106
1724099700000|2024-08-19 20:35:00|35574.2|35554.2|35589.3|35539.3|35590.3|35555.8|35573.7|35539.3|89
1724100000000|2024-08-19 20:40:00|35589|35539|35584.7|35534.1|35589.6|35539.6|35582.3|35532.3|150
1724100300000|2024-08-19 20:45:00|35585.5|35534.7|35592.7|35533.2|35593.8|35537|35583.1|35526.9|140
1724100600000|2024-08-19 20:50:00|35592.9|35532.9|35588.1|35538.1|35595|35540.7|35586.5|35532.6|152
1724100900000|2024-08-19 20:55:00|35596.4|35528.3|35605|35485|35631.4|35536.8|35588.9|35482.7|365
1724101200000|2024-08-19 21:00:00|35607.2|35487.2|35589.2|35469.2|35617|35497|35586.1|35466.1|70
1724101500000|2024-08-19 21:05:00|35588.8|35468.8|35586.5|35466.5|35592.6|35472.6|35583.5|35463.5|74
1724101800000|2024-08-19 21:10:00|35584.6|35464.6|35620.4|35500.4|35633.2|35513.2|35584.5|35464.5|60
1724102100000|2024-08-19 21:15:00|35620.5|35500.5|35620.6|35500.6|35621.5|35501.5|35619.9|35499.9|69
1724102400000|2024-08-19 21:20:00|35620.5|35500.5|35621|35501|35621.7|35501.7|35620.4|35500.4|53
1724102700000|2024-08-19 21:25:00|35621.7|35501.7|35621.1|35501.1|35621.7|35501.7|35612.3|35492.3|61
1724103000000|2024-08-19 21:30:00|35620.8|35500.8|35613.7|35493.7|35620.8|35500.8|35613.7|35493.7|107
1724103300000|2024-08-19 21:35:00|35614.8|35494.8|35622.2|35502.2|35626.9|35506.9|35614.2|35494.2|174
1724103600000|2024-08-19 21:40:00|35622.7|35502.7|35623.5|35503.5|35624.6|35504.6|35622|35502|95
1724103900000|2024-08-19 21:45:00|35623.7|35503.7|35624.6|35504.6|35625.5|35505.5|35619.1|35499.1|70
1724104200000|2024-08-19 21:50:00|35624.4|35504.4|35625.1|35505.1|35632|35512|35620.9|35500.9|162
1724104500000|2024-08-19 21:55:00|35620.9|35500.9|35624.9|35504.9|35632.7|35516.9|35611.1|35500.9|144
1724104800000|2024-08-19 22:00:00|35624.8|35504.8|35624.1|35510.4|35631.9|35524.6|35603.5|35498.6|158
1724105100000|2024-08-19 22:05:00|35610.1|35524.6|35602.7|35526.3|35625.5|35528.7|35602.7|35509.3|63
1724105400000|2024-08-19 22:10:00|35613.1|35520.4|35625.5|35508|35625.9|35523.5|35608.6|35506.1|121
1724105700000|2024-08-19 22:15:00|35623|35509.1|35606.7|35523.9|35623.3|35528.7|35601|35507.9|66
1724106000000|2024-08-19 22:20:00|35607.1|35524.2|35622.1|35510.3|35623.2|35528.5|35598.7|35508.3|97
1724106300000|2024-08-19 22:25:00|35622.4|35510.5|35598.8|35526.3|35623.1|35526.3|35598.8|35509.6|65
1724106600000|2024-08-19 22:30:00|35612.1|35520.7|35623|35510.2|35623.2|35526.3|35598.7|35509.7|56
1724106900000|2024-08-19 22:35:00|35622.7|35510|35609.5|35523.7|35624.1|35527.6|35598.7|35509.9|72
1724107200000|2024-08-19 22:40:00|35609.4|35522.5|35630.6|35510.6|35631.4|35523.8|35609.4|35508.8|133
1724107500000|2024-08-19 22:45:00|35630.3|35510.3|35630.9|35510.9|35631|35528.3|35602.4|35509.8|134
1724107800000|2024-08-19 22:50:00|35630.8|35510.8|35617.9|35521.6|35631.3|35523.6|35613.5|35509.6|130
1724108100000|2024-08-19 22:55:00|35618|35520.5|35627|35512.3|35631.9|35527.4|35612|35508.4|128
1724108400000|2024-08-19 23:00:00|35627.6|35511.7|35626.4|35511|35627.9|35529.5|35606.6|35509.7|161
1724108700000|2024-08-19 23:05:00|35626.6|35511.1|35607.9|35528.7|35628.1|35529.3|35607.4|35510.7|144
1724109000000|2024-08-19 23:10:00|35609.3|35528.6|35612|35523.7|35619.1|35528.7|35608.4|35520.5|112
1724109300000|2024-08-19 23:15:00|35612.4|35523.6|35614.6|35523|35618.5|35527.1|35608|35514.6|179
1724109600000|2024-08-19 23:20:00|35615.5|35522.3|35624.5|35522.1|35636.8|35534.5|35609.5|35515.6|245
1724109900000|2024-08-19 23:25:00|35624.9|35524.1|35617.9|35527|35634.5|35537.9|35610.4|35515.6|485
1724110200000|2024-08-19 23:30:00|35624.4|35522.2|35617.1|35527|35634.3|35534|35614.6|35515.9|396
1724110500000|2024-08-19 23:35:00|35617.7|35528.4|35610.2|35523.8|35617.7|35533.3|35602.4|35521.6|155
1724110800000|2024-08-19 23:40:00|35613.3|35521.9|35609.4|35529.2|35614.2|35530.8|35603.7|35521.5|154
1724111100000|2024-08-19 23:45:00|35609.7|35529|35602.9|35532.6|35614.8|35532.8|35602.9|35524.7|122
1724111400000|2024-08-19 23:50:00|35611.2|35530.1|35592.1|35533.3|35619|35544.8|35588.1|35524.7|290
1724111700000|2024-08-19 23:55:00|35590.9|35534.5|35583.2|35533.2|35600.9|35541.7|35578|35524.9|703
1724112000000|2024-08-20 00:00:00|35584|35534|35573.9|35511.5|35595.1|35538.5|35565.5|35506.8|747
1724112300000|2024-08-20 00:05:00|35574.1|35511.4|35571.2|35503.4|35581.6|35517.9|35562.6|35497.9|833
1724112600000|2024-08-20 00:10:00|35571|35503.9|35592.7|35538.9|35598.8|35541.9|35565.5|35503.9|790
1724112900000|2024-08-20 00:15:00|35592.8|35537.2|35602.6|35545.3|35606.2|35546.9|35591.2|35533.3|888
1724113200000|2024-08-20 00:20:00|35603.6|35543.7|35614.3|35555|35614.8|35556.8|35594.3|35533.9|835
1724113500000|2024-08-20 00:25:00|35614|35555.3|35603.1|35543.7|35622.6|35558.9|35596.3|35540.5|761
1724113800000|2024-08-20 00:30:00|35602.9|35543.8|35603.3|35541.6|35605.2|35550|35591.9|35532.2|604
1724114100000|2024-08-20 00:35:00|35602.8|35543.4|35590|35531.5|35614.6|35553.6|35584.2|35529.6|684
1724114400000|2024-08-20 00:40:00|35592.3|35532|35624.3|35566.5|35635.1|35570.3|35583.6|35531.8|431
1724114700000|2024-08-20 00:45:00|35622.2|35566.2|35621.5|35559.3|35630.3|35574.1|35613.5|35551.2|433
1724115000000|2024-08-20 00:50:00|35621.1|35563.9|35603.4|35545.5|35625.2|35563.9|35596.6|35537.8|623
1724115300000|2024-08-20 00:55:00|35603|35545.1|35589.5|35538.1|35603.5|35545.9|35582.6|35532.5|487
1724115600000|2024-08-20 01:00:00|35590.6|35538.6|35604.2|35541.3|35612.3|35551.6|35590.5|35524.9|765
1724115900000|2024-08-20 01:05:00|35603.8|35540.7|35606.7|35544|35612|35551.6|35590.9|35532.3|642
1724116200000|2024-08-20 01:10:00|35602.7|35550|35609.6|35542.2|35616.2|35558.3|35596.1|35539|529
1724116500000|2024-08-20 01:15:00|35611|35542.1|35600|35539.5|35611|35552.8|35589.6|35533.4|609
1724116800000|2024-08-20 01:20:00|35599.7|35539.8|35611.7|35547.9|35613|35551.8|35594.9|35535.1|526
1724117100000|2024-08-20 01:25:00|35611|35546.2|35599.6|35542|35611.4|35551.5|35586|35530.6|635
1724117400000|2024-08-20 01:30:00|35600.4|35541.8|35609.8|35552.2|35618.6|35558.4|35592.1|35532.3|546
1724117700000|2024-08-20 01:35:00|35608.6|35551.1|35612.2|35552.3|35622.6|35563.1|35599.9|35541|556
1724118000000|2024-08-20 01:40:00|35612.1|35552.4|35609.9|35553|35621.9|35564.5|35587.2|35533.7|614
1724118300000|2024-08-20 01:45:00|35609.5|35554.2|35610.1|35550.2|35614|35559.2|35595.8|35539|577
1724118600000|2024-08-20 01:50:00|35609.9|35548.5|35592.2|35538|35612.4|35551.9|35586.8|35530|645
1724118900000|2024-08-20 01:55:00|35594.9|35538.9|35589.4|35539.4|35600.9|35549|35579.9|35528.4|573
1724119200000|2024-08-20 02:00:00|35590.5|35540.5|35592.6|35534.9|35600.8|35545.3|35582.9|35525.9|683
1724119500000|2024-08-20 02:05:00|35592.3|35535|35595.8|35539.3|35608.6|35551.3|35590.2|35534.1|577
1724119800000|2024-08-20 02:10:00|35595.9|35537.9|35617.9|35560.2|35621|35564.8|35582.9|35529.5|364
1724120100000|2024-08-20 02:15:00|35617.1|35560.6|35620.4|35556.9|35624.8|35563.8|35609.5|35550|423
1724120400000|2024-08-20 02:20:00|35616.9|35558.6|35617.4|35559.4|35623.3|35565.4|35604.6|35548|512
1724120700000|2024-08-20 02:25:00|35617|35560.6|35619.5|35561.8|35626.2|35569.7|35603|35548.8|491
1724121000000|2024-08-20 02:30:00|35623|35557.9|35610.1|35554|35629.3|35571|35607.6|35546.3|600
1724121300000|2024-08-20 02:35:00|35609.5|35556.3|35616.7|35558.7|35619.7|35563|35594|35537.3|559
1724121600000|2024-08-20 02:40:00|35617.1|35558|35631.6|35573.5|35638.5|35580.7|35615.1|35557.9|468
1724121900000|2024-08-20 02:45:00|35630.9|35573.8|35619.5|35562.4|35631.2|35574.8|35605.2|35551|543
1724122200000|2024-08-20 02:50:00|35622.7|35563|35616.1|35557.4|35634.3|35576.2|35608.7|35554.6|569
1724122500000|2024-08-20 02:55:00|35615.9|35557.8|35623.8|35573.8|35634.5|35577.4|35609|35556.9|473
1724122800000|2024-08-20 03:00:00|35623.3|35571.6|35637.1|35581.8|35644.7|35587.6|35623|35565|604
1724123100000|2024-08-20 03:05:00|35636.8|35582.7|35622.3|35563.3|35638.9|35584.1|35614.4|35556.7|490
1724123400000|2024-08-20 03:10:00|35621.5|35562.5|35622.7|35563.4|35626.1|35569.8|35608.8|35554.5|583
1724123700000|2024-08-20 03:15:00|35623.5|35563.6|35635.5|35580.2|35636.2|35580.7|35611.6|35554.2|404
1724124000000|2024-08-20 03:20:00|35633.1|35577.2|35616.6|35558.8|35640.5|35584.4|35611.5|35555.4|452
1724124300000|2024-08-20 03:25:00|35617.6|35560.5|35637.7|35580.3|35643.4|35583.6|35608.9|35554.5|330
1724124600000|2024-08-20 03:30:00|35638|35580.6|35634.3|35575.9|35648.5|35593.5|35633.9|35569.4|359
1724124900000|2024-08-20 03:35:00|35634|35573.8|35639.9|35583.9|35644.6|35592.2|35619.9|35568.5|388
1724125200000|2024-08-20 03:40:00|35640.6|35584.6|35637.3|35581.5|35646|35590.7|35621.6|35565.4|415
1724125500000|2024-08-20 03:45:00|35635.8|35580|35624.9|35568.5|35646.3|35591.4|35622.4|35566.6|513
1724125800000|2024-08-20 03:50:00|35625.7|35569.1|35624.1|35570.7|35627.2|35573|35605.2|35555.1|477
1724126100000|2024-08-20 03:55:00|35624.8|35574|35630.1|35580.1|35635.9|35582.5|35619.1|35564.7|385
1724126400000|2024-08-20 04:00:00|35629.5|35576.1|35627.5|35574.6|35640.7|35584.4|35620.1|35568.8|394
1724126700000|2024-08-20 04:05:00|35627.4|35575|35616.2|35549.7|35637.6|35583.6|35608.3|35547.6|410
1724127000000|2024-08-20 04:10:00|35615|35548.6|35613.8|35549.2|35638.3|35585.6|35606.8|35546.5|295
1724127300000|2024-08-20 04:15:00|35615|35549.1|35615.3|35553|35641|35581.9|35607.3|35546.1|308
1724127600000|2024-08-20 04:20:00|35612.8|35552.7|35636.3|35584.1|35648.1|35589.5|35608.3|35549.4|288
1724127900000|2024-08-20 04:25:00|35635.3|35579|35632|35577.2|35641|35584.9|35615.7|35564|359
1724128200000|2024-08-20 04:30:00|35632.6|35577.4|35636.1|35582.1|35643.5|35583.9|35596.4|35540.1|287
1724128500000|2024-08-20 04:35:00|35635.5|35582.5|35625.1|35575.1|35641.7|35586.3|35614.2|35561.8|340
1724128800000|2024-08-20 04:40:00|35624.9|35574.9|35590.5|35540.5|35637|35587|35590.5|35536.2|305
1724129100000|2024-08-20 04:45:00|35591.6|35539.9|35633.5|35577.9|35636.6|35578.7|35591.6|35538.4|302
1724129400000|2024-08-20 04:50:00|35625.3|35549.5|35625.5|35567.8|35634.9|35570.7|35593.2|35538.8|284
1724129700000|2024-08-20 04:55:00|35626.5|35571.4|35617.4|35566.8|35630.5|35578.3|35614.9|35559.4|287
1724130000000|2024-08-20 05:00:00|35618.9|35564.3|35636.9|35586.9|35639|35589|35618.9|35563.3|280
1724130300000|2024-08-20 05:05:00|35636.7|35586.7|35628.8|35578.8|35641.4|35591.4|35608.8|35548|296
1724130600000|2024-08-20 05:10:00|35628.7|35578.7|35636.5|35584.2|35646.3|35596.3|35622.5|35571.4|314
1724130900000|2024-08-20 05:15:00|35635.5|35585|35604.3|35554.3|35644.3|35594.3|35603|35552.5|315
1724131200000|2024-08-20 05:20:00|35604|35554|35639.8|35579.7|35640.6|35581.3|35601.9|35551|338
1724131500000|2024-08-20 05:25:00|35639.6|35580.7|35645.7|35595.7|35651|35601|35638.2|35578.5|243
1724131800000|2024-08-20 05:30:00|35645.5|35594.7|35642.2|35592.2|35654.3|35602.2|35639.3|35586|281
1724132100000|2024-08-20 05:35:00|35641.6|35591.6|35646.1|35594.4|35648.2|35598.2|35636.3|35584.5|222
1724132400000|2024-08-20 05:40:00|35645.9|35594.2|35649.9|35597.1|35651.3|35599.8|35637.2|35587.2|209
1724132700000|2024-08-20 05:45:00|35649.8|35596.4|35653.4|35600.5|35657.3|35607.3|35642|35591.3|210
1724133000000|2024-08-20 05:50:00|35653.2|35600.8|35640.1|35586|35654.9|35604.9|35621.7|35571.7|254
1724133300000|2024-08-20 05:55:00|35640.5|35586.2|35647|35591.7|35656.3|35597.8|35635.6|35577.4|301
1724133600000|2024-08-20 06:00:00|35646.5|35588.8|35616|35596|35649.5|35598.6|35608.7|35565.1|686
1724133900000|2024-08-20 06:05:00|35615.5|35595.5|35631.2|35581.2|35633.4|35606.3|35615.5|35581.1|264
1724134200000|2024-08-20 06:10:00|35630.9|35580.9|35632.4|35582.4|35635.6|35585.6|35628.8|35578.8|332
1724134500000|2024-08-20 06:15:00|35632.1|35582.1|35630.5|35580.5|35637.5|35587.5|35629|35579|220
1724134800000|2024-08-20 06:20:00|35630.6|35580.6|35629.8|35579.8|35631.3|35581.3|35625.3|35575.3|206
1724135100000|2024-08-20 06:25:00|35629.7|35579.7|35597.4|35577.4|35630.4|35580.5|35591.1|35556.1|245
1724135400000|2024-08-20 06:30:00|35597.5|35577.5|35581.1|35561.1|35598.3|35578.3|35573.5|35553.5|260
1724135700000|2024-08-20 06:35:00|35581.2|35561.2|35577|35557|35581.2|35561.2|35575.7|35555.7|198
1724136000000|2024-08-20 06:40:00|35577.4|35557.4|35552.1|35532.1|35578.8|35558.8|35552.1|35532.1|273
1724136300000|2024-08-20 06:45:00|35551.7|35531.7|35560.7|35540.7|35563.5|35543.5|35549.7|35529.7|215
1724136600000|2024-08-20 06:50:00|35560.2|35540.2|35567.9|35547.9|35567.9|35547.9|35555.9|35535.9|173
1724136900000|2024-08-20 06:55:00|35568|35548|35555.6|35535.6|35569|35549|35552.1|35532.1|192
1724137200000|2024-08-20 07:00:00|35555.8|35535.8|35559.1|35539.1|35559.6|35539.6|35549.5|35529.5|333
1724137500000|2024-08-20 07:05:00|35559.2|35539.2|35569.4|35549.4|35573.9|35553.9|35559.2|35539.2|252
1724137800000|2024-08-20 07:10:00|35569|35549|35555.4|35535.4|35572.4|35552.4|35555|35535|191
1724138100000|2024-08-20 07:15:00|35554.3|35534.3|35569.8|35549.8|35571.3|35551.3|35552.7|35532.7|216
1724138400000|2024-08-20 07:20:00|35569.9|35549.9|35600.9|35580.9|35605.5|35585.5|35569.3|35549.3|319
1724138700000|2024-08-20 07:25:00|35601.3|35581.3|35606.2|35586.2|35607.5|35587.5|35596.9|35576.9|212
1724139000000|2024-08-20 07:30:00|35606.5|35586.5|35616|35596|35616.4|35596.4|35600.1|35580.1|268
1724139300000|2024-08-20 07:35:00|35615.9|35595.9|35577|35557|35615.9|35595.9|35576.8|35556.8|285
1724139600000|2024-08-20 07:40:00|35577.2|35557.2|35577|35557|35595.1|35575.1|35567|35547|348
1724139900000|2024-08-20 07:45:00|35576.6|35556.6|35598.8|35578.8|35603.4|35583.4|35574.8|35554.8|308
1724140200000|2024-08-20 07:50:00|35598.5|35578.5|35585.3|35565.3|35598.5|35578.5|35584.4|35564.4|284
1724140500000|2024-08-20 07:55:00|35585.2|35565.2|35567.2|35547.2|35588.9|35568.9|35565.2|35545.2|382
1724140800000|2024-08-20 08:00:00|35566.1|35546.1|35579.7|35559.7|35581.6|35561.6|35562.4|35526.4|395
1724141100000|2024-08-20 08:05:00|35580.2|35560.2|35571.2|35551.2|35581.7|35561.7|35567.2|35547.2|294
1724141400000|2024-08-20 08:10:00|35571.1|35551.1|35572.6|35552.6|35572.8|35552.8|35562.1|35542.1|221
1724141700000|2024-08-20 08:15:00|35572.5|35552.5|35572.8|35552.8|35579.7|35559.7|35565.4|35545.4|261
1724142000000|2024-08-20 08:20:00|35572.7|35552.7|35577.9|35557.9|35583.2|35563.2|35572.6|35552.6|232
1724142300000|2024-08-20 08:25:00|35578.2|35558.2|35585.8|35565.8|35594.5|35574.5|35577.9|35557.9|276
1724142600000|2024-08-20 08:30:00|35585.9|35565.9|35562.8|35542.8|35586.5|35566.5|35561.9|35541.9|247
1724142900000|2024-08-20 08:35:00|35563.2|35543.2|35567.1|35547.1|35572.5|35552.5|35559.7|35539.7|286
1724143200000|2024-08-20 08:40:00|35567|35547|35570.1|35550.1|35579.6|35559.6|35557.9|35537.9|273
1724143500000|2024-08-20 08:45:00|35570.2|35550.2|35570.8|35550.8|35571.9|35551.9|35564.1|35544.1|200
1724143800000|2024-08-20 08:50:00|35571|35551|35580.5|35560.5|35583|35563|35570.8|35550.8|228
1724144100000|2024-08-20 08:55:00|35580.7|35560.7|35729.8|35609.8|35729.8|35609.8|35579.5|35559.5|328
1724144400000|2024-08-20 09:00:00|35727.1|35607.1|35590.7|35570.7|35727.5|35607.5|35577.2|35536.7|619
1724144700000|2024-08-20 09:05:00|35591|35571|35583.6|35563.6|35596|35576|35582|35562|268
1724145000000|2024-08-20 09:10:00|35584.6|35564.6|35587.2|35567.2|35610.8|35590.8|35584.6|35564.6|379
1724145300000|2024-08-20 09:15:00|35587.3|35567.3|35583.7|35563.7|35587.5|35567.5|35569.5|35549.5|215
1724145600000|2024-08-20 09:20:00|35583.4|35563.4|35588|35568|35590.2|35570.2|35572.8|35552.8|250
1724145900000|2024-08-20 09:25:00|35588.5|35568.5|35595.5|35575.5|35602.7|35582.7|35571.9|35551.9|219
1724146200000|2024-08-20 09:30:00|35595.6|35575.6|35599|35579|35604.9|35584.9|35592.5|35572.5|244
1724146500000|2024-08-20 09:35:00|35599.2|35579.2|35603.3|35583.3|35610.1|35590.1|35594.5|35574.5|265
1724146800000|2024-08-20 09:40:00|35602.9|35582.9|35592.4|35572.4|35602.9|35582.9|35586.4|35566.4|285
1724147100000|2024-08-20 09:45:00|35592.9|35572.9|35568.3|35548.3|35595.5|35575.5|35568.3|35548.3|280
1724147400000|2024-08-20 09:50:00|35568.2|35548.2|35578.3|35558.3|35579.4|35559.4|35567.1|35547.1|213
1724147700000|2024-08-20 09:55:00|35578.8|35558.8|35590.7|35540.7|35591|35562.2|35575.3|35540.1|314
1724148000000|2024-08-20 10:00:00|35590.4|35540.4|35578.7|35558.7|35591.1|35558.7|35568.5|35538.6|316
1724148300000|2024-08-20 10:05:00|35579.2|35559.2|35595|35545|35596.1|35565|35576.4|35545|193
1724148600000|2024-08-20 10:10:00|35593.6|35543.6|35570.9|35550.9|35593.8|35561|35568.4|35536.5|273
1724148900000|2024-08-20 10:15:00|35571.1|35551.1|35572.3|35552.3|35576.5|35556.5|35570.5|35550.5|260
1724149200000|2024-08-20 10:20:00|35572.5|35552.5|35568.3|35548.3|35572.9|35552.9|35560.3|35540.3|206
1724149500000|2024-08-20 10:25:00|35568.5|35548.5|35562.2|35542.2|35568.8|35548.8|35562|35542|214
1724149800000|2024-08-20 10:30:00|35562.3|35542.3|35573|35553|35576.7|35556.7|35562.3|35542.3|190
1724150100000|2024-08-20 10:35:00|35572.7|35552.7|35573.3|35553.3|35576.4|35556.4|35568.5|35548.5|224
1724150400000|2024-08-20 10:40:00|35573.4|35553.4|35566|35546|35575.3|35555.3|35565.8|35545.8|167
1724150700000|2024-08-20 10:45:00|35566.1|35546.1|35560.3|35540.3|35569.2|35549.2|35559.8|35539.8|148
1724151000000|2024-08-20 10:50:00|35560.4|35540.4|35549.1|35529.1|35563.3|35543.3|35549|35529|147
1724151300000|2024-08-20 10:55:00|35548.9|35528.9|35548|35528|35551.7|35531.7|35540.3|35520.3|295
1724151600000|2024-08-20 11:00:00|35548.4|35528.4|35547.2|35527.2|35548.4|35528.4|35539.2|35519.2|289
1724151900000|2024-08-20 11:05:00|35546.9|35526.9|35547.8|35527.8|35549.2|35529.2|35545.6|35525.6|204
1724152200000|2024-08-20 11:10:00|35547.9|35527.9|35545.8|35525.8|35548.6|35528.6|35545.5|35525.5|185
1724152500000|2024-08-20 11:15:00|35545.4|35525.4|35547|35527|35549.6|35529.6|35543.9|35523.9|185
1724152800000|2024-08-20 11:20:00|35546.5|35526.5|35553.4|35533.4|35553.9|35533.9|35546.5|35526.5|190
1724153100000|2024-08-20 11:25:00|35553.3|35533.3|35553.2|35533.2|35559.2|35539.2|35551.9|35531.9|366
1724153400000|2024-08-20 11:30:00|35552.9|35532.9|35564.4|35544.4|35566.2|35546.2|35548.6|35528.6|238
1724153700000|2024-08-20 11:35:00|35564.3|35544.3|35546.9|35526.9|35565|35545|35546.9|35526.9|264
1724154000000|2024-08-20 11:40:00|35547|35527|35546.1|35526.1|35549.4|35529.4|35546.1|35526.1|219
1724154300000|2024-08-20 11:45:00|35546.4|35526.4|35547.8|35527.8|35548.3|35528.3|35545.9|35525.9|202
1724154600000|2024-08-20 11:50:00|35548|35528|35548.5|35528.5|35552|35532|35545.7|35525.7|199
1724154900000|2024-08-20 11:55:00|35547.8|35527.8|35555.3|35535.3|35555.7|35535.7|35546.1|35526.1|365
1724155200000|2024-08-20 12:00:00|35555.6|35535.6|35548.2|35528.2|35558|35538|35546.4|35526.4|664
1724155500000|2024-08-20 12:05:00|35548|35528|35545.4|35525.4|35549.7|35529.7|35544.2|35524.2|215
1724155800000|2024-08-20 12:10:00|35545.5|35525.5|35546|35526|35549.7|35529.7|35544.5|35524.5|194
1724156100000|2024-08-20 12:15:00|35545.9|35525.9|35544.6|35524.6|35550.3|35530.3|35544.5|35524.5|220
1724156400000|2024-08-20 12:20:00|35544.5|35524.5|35506.6|35486.6|35544.5|35524.5|35504.7|35484.7|386
1724156700000|2024-08-20 12:25:00|35506.7|35486.7|35509.3|35489.3|35510.7|35490.7|35504.4|35484.4|373
1724157000000|2024-08-20 12:30:00|35509.7|35489.7|35505.7|35485.7|35515.1|35495.1|35504.8|35484.8|347
1724157300000|2024-08-20 12:35:00|35505.8|35485.8|35506.1|35486.1|35517|35497|35504.2|35484.2|334
1724157600000|2024-08-20 12:40:00|35506.4|35486.4|35491.8|35471.8|35510.4|35490.4|35490.4|35470.4|323
1724157900000|2024-08-20 12:45:00|35491.5|35471.5|35481.5|35461.5|35491.9|35471.9|35464.4|35444.4|380
1724158200000|2024-08-20 12:50:00|35481.9|35461.9|35482.4|35462.4|35487.3|35467.3|35453.7|35433.7|486
1724158500000|2024-08-20 12:55:00|35482|35462|35455.1|35435.1|35482.2|35462.2|35452.7|35432.7|386
1724158800000|2024-08-20 13:00:00|35459.2|35439.2|35460.8|35440.8|35461.8|35441.8|35453.3|35433.3|512
1724159100000|2024-08-20 13:05:00|35461|35441|35488.1|35468.1|35505.2|35485.2|35461|35441|502
1724159400000|2024-08-20 13:10:00|35487.9|35467.9|35475.2|35455.2|35489.9|35469.9|35462.8|35442.8|467
1724159700000|2024-08-20 13:15:00|35474.8|35454.8|35476.9|35456.9|35486.9|35466.9|35471.3|35451.3|393
1724160000000|2024-08-20 13:20:00|35476.7|35456.7|35488.3|35468.3|35490|35470|35468.8|35448.8|429
1724160300000|2024-08-20 13:25:00|35490.4|35470.4|35484.1|35464.1|35499.1|35479.1|35480.7|35460.7|463
1724160600000|2024-08-20 13:30:00|35484.2|35464.2|35476.6|35456.6|35487.9|35467.9|35473.5|35453.5|439
1724160900000|2024-08-20 13:35:00|35476.5|35456.5|35488.9|35468.9|35495.8|35475.8|35471.6|35451.6|439
1724161200000|2024-08-20 13:40:00|35489.4|35469.4|35464.6|35444.6|35495.6|35475.6|35461.6|35441.6|379
1724161500000|2024-08-20 13:45:00|35464.4|35444.4|35476.3|35456.3|35478.1|35458.1|35463.8|35443.8|371
1724161800000|2024-08-20 13:50:00|35475.5|35455.5|35465|35445|35485.6|35465.6|35462.8|35442.8|253
1724162100000|2024-08-20 13:55:00|35465.5|35445.5|35449.1|35429.1|35476|35456|35449.1|35429.1|389
1724162400000|2024-08-20 14:00:00|35449.5|35429.5|35476.5|35456.5|35478.1|35458.1|35448.1|35428.1|553
1724162700000|2024-08-20 14:05:00|35476.7|35456.7|35488.8|35468.8|35489|35469|35470.6|35450.6|470
1724163000000|2024-08-20 14:10:00|35488.9|35468.9|35485.3|35465.3|35496.3|35476.3|35485.3|35465.3|382
1724163300000|2024-08-20 14:15:00|35485.5|35465.5|35483.3|35463.3|35497.9|35477.9|35480.1|35460.1|470
1724163600000|2024-08-20 14:20:00|35483.4|35463.4|35466.3|35446.3|35486|35466|35461.8|35441.8|407
1724163900000|2024-08-20 14:25:00|35466.5|35446.5|35435.9|35415.9|35467.6|35447.6|35434.4|35414.4|357
1724164200000|2024-08-20 14:30:00|35436.5|35416.5|35430.2|35410.2|35446.8|35426.8|35430.2|35410.2|502
1724164500000|2024-08-20 14:35:00|35430.5|35410.5|35428.9|35408.9|35432.2|35412.2|35402.6|35382.6|454
1724164800000|2024-08-20 14:40:00|35429.3|35409.3|35422.5|35402.5|35438.3|35418.3|35419.1|35399.1|485
1724165100000|2024-08-20 14:45:00|35422.1|35402.1|35437.2|35417.2|35444|35424|35422.1|35402.1|478
1724165400000|2024-08-20 14:50:00|35437|35417|35410|35390|35445.3|35425.3|35402.9|35382.9|529
1724165700000|2024-08-20 14:55:00|35410.2|35390.2|35413.1|35393.1|35421.5|35401.5|35399.9|35379.9|515
1724166000000|2024-08-20 15:00:00|35413.5|35393.5|35415.9|35395.9|35426.8|35406.8|35403.3|35383.3|427
1724166300000|2024-08-20 15:05:00|35416.1|35396.1|35420.3|35400.3|35433|35413|35414.4|35394.4|397
1724166600000|2024-08-20 15:10:00|35420.2|35400.2|35418.2|35398.2|35424.8|35404.8|35404.8|35384.8|384
1724166900000|2024-08-20 15:15:00|35418.5|35398.5|35405.8|35385.8|35420.5|35400.5|35402.9|35382.9|404
1724167200000|2024-08-20 15:20:00|35405.7|35385.7|35418.6|35398.6|35421.9|35401.9|35405.5|35385.5|267
1724167500000|2024-08-20 15:25:00|35419.4|35399.4|35420.8|35400.8|35433.8|35413.8|35418.2|35398.2|246
1724167800000|2024-08-20 15:30:00|35421|35401|35427.5|35407.5|35431.7|35411.7|35416.9|35396.9|270
1724168100000|2024-08-20 15:35:00|35427.7|35407.7|35422|35402|35429.9|35409.9|35418.7|35398.7|383
1724168400000|2024-08-20 15:40:00|35422.3|35402.3|35426.7|35406.7|35427|35407|35416.4|35396.4|277
1724168700000|2024-08-20 15:45:00|35426.9|35406.9|35417.2|35397.2|35429.7|35409.7|35415.6|35395.6|266
1724169000000|2024-08-20 15:50:00|35417|35397|35419.7|35399.7|35423.1|35403.1|35410.8|35390.8|249
1724169300000|2024-08-20 15:55:00|35419.2|35399.2|35409.9|35389.9|35419.2|35399.2|35406.3|35386.3|254
1724169600000|2024-08-20 16:00:00|35408.6|35388.6|35399.3|35379.3|35421.4|35388.6|35399|35361.7|252
1724169900000|2024-08-20 16:05:00|35399.2|35379.2|35382.9|35362.9|35399.4|35379.4|35381.5|35361.5|249
1724170200000|2024-08-20 16:10:00|35382.8|35362.8|35376.8|35356.8|35388.3|35368.3|35375.6|35355.6|211
1724170500000|2024-08-20 16:15:00|35377.2|35357.2|35381.8|35361.8|35387.1|35367.1|35377.2|35357.2|185
1724170800000|2024-08-20 16:20:00|35382.3|35362.3|35369|35349|35383.9|35363.9|35366.1|35346.1|271
1724171100000|2024-08-20 16:25:00|35368.9|35348.9|35361.5|35341.5|35371.3|35351.3|35357.2|35337.2|203
1724171400000|2024-08-20 16:30:00|35361.6|35341.6|35360.4|35340.4|35361.6|35341.6|35355.4|35335.4|167
1724171700000|2024-08-20 16:35:00|35360.1|35340.1|35349.3|35329.3|35363.5|35343.5|35347.7|35327.7|181
1724172000000|2024-08-20 16:40:00|35349.4|35329.4|35356.2|35336.2|35356.2|35336.2|35348.4|35328.4|198
1724172300000|2024-08-20 16:45:00|35356|35336|35345.1|35325.1|35356|35336|35344.5|35324.5|184
1724172600000|2024-08-20 16:50:00|35344.7|35324.7|35350.3|35330.3|35351.8|35331.8|35344.3|35324.3|161
1724172900000|2024-08-20 16:55:00|35350.2|35330.2|35355.6|35335.6|35357.1|35337.1|35348.6|35328.6|265
1724173200000|2024-08-20 17:00:00|35355.7|35335.7|35361.4|35341.4|35363.2|35343.2|35355.6|35335.6|255
1724173500000|2024-08-20 17:05:00|35361.7|35341.7|35364.9|35344.9|35365.7|35345.7|35360|35340|206
1724173800000|2024-08-20 17:10:00|35365.1|35345.1|35382.6|35362.6|35383.8|35363.8|35364.1|35344.1|168
1724174100000|2024-08-20 17:15:00|35382.8|35362.8|35387.2|35367.2|35393.1|35373.1|35382.8|35362.8|247
1724174400000|2024-08-20 17:20:00|35387.1|35367.1|35383|35363|35388.2|35368.2|35382.5|35362.5|207
1724174700000|2024-08-20 17:25:00|35382.6|35362.6|35374.8|35354.8|35383.3|35363.3|35374.6|35354.6|181
1724175000000|2024-08-20 17:30:00|35374.5|35354.5|35374.4|35354.4|35380.1|35360.1|35373.8|35353.8|150
1724175300000|2024-08-20 17:35:00|35374.5|35354.5|35372.2|35352.2|35377.7|35357.7|35370.9|35350.9|162
1724175600000|2024-08-20 17:40:00|35372.4|35352.4|35371.4|35351.4|35374.4|35354.4|35369.2|35349.2|162
1724175900000|2024-08-20 17:45:00|35371.3|35351.3|35369.4|35349.4|35382.8|35351.3|35366.4|35331.5|170
1724176200000|2024-08-20 17:50:00|35368.9|35348.9|35372.9|35352.9|35373.2|35353.2|35368.8|35348.8|149
1724176500000|2024-08-20 17:55:00|35372.8|35352.8|35369.6|35349.6|35374|35354|35368.2|35348.2|136
1724176800000|2024-08-20 18:00:00|35368.6|35348.6|35365.1|35345.1|35369.8|35349.8|35365.1|35345.1|191
1724177100000|2024-08-20 18:05:00|35365.2|35345.2|35350.7|35330.7|35366|35346|35350.3|35330.3|192
1724177400000|2024-08-20 18:10:00|35350.5|35330.5|35346.9|35326.9|35350.5|35330.5|35346.5|35326.5|167
1724177700000|2024-08-20 18:15:00|35346.8|35326.8|35339.1|35319.1|35347.2|35327.2|35338.4|35318.4|174
1724178000000|2024-08-20 18:20:00|35339|35319|35332.6|35312.6|35339.4|35319.4|35332.2|35312.2|168
1724178300000|2024-08-20 18:25:00|35332.5|35312.5|35334.3|35314.3|35335.8|35315.8|35332.1|35312.1|180
1724178600000|2024-08-20 18:30:00|35334|35314|35336.2|35316.2|35336.3|35316.3|35333.7|35313.7|179
1724178900000|2024-08-20 18:35:00|35336.1|35316.1|35338.6|35318.6|35339.2|35319.2|35335.1|35315.1|154
1724179200000|2024-08-20 18:40:00|35338.7|35318.7|35334.4|35314.4|35338.7|35318.7|35333.8|35313.8|172
1724179500000|2024-08-20 18:45:00|35334.3|35314.3|35339.2|35319.2|35339.3|35319.3|35334.2|35314.2|152
1724179800000|2024-08-20 18:50:00|35339.1|35319.1|35343.1|35323.1|35343.1|35323.1|35338.2|35318.2|147
1724180100000|2024-08-20 18:55:00|35343.2|35323.2|35340.1|35320.1|35344.5|35324.5|35339.8|35319.8|166
1724180400000|2024-08-20 19:00:00|35340.2|35320.2|35338.4|35318.4|35343.7|35323.7|35338.3|35318.3|203
1724180700000|2024-08-20 19:05:00|35338.2|35318.2|35333.5|35313.5|35338.2|35318.2|35332.8|35312.8|146
1724181000000|2024-08-20 19:10:00|35333.6|35313.6|35335.9|35315.9|35336.2|35316.2|35332.2|35312.2|157
1724181300000|2024-08-20 19:15:00|35335.7|35315.7|35326.9|35306.9|35335.8|35315.8|35325.5|35305.5|135
1724181600000|2024-08-20 19:20:00|35326.8|35306.8|35323|35303|35327.1|35307.1|35321.3|35301.3|154
1724181900000|2024-08-20 19:25:00|35323.3|35303.3|35320.1|35300.1|35324.9|35304.9|35320|35300|92
1724182200000|2024-08-20 19:30:00|35320.2|35300.2|35336.4|35286.4|35336.7|35302.4|35319.9|35285.9|137
1724182500000|2024-08-20 19:35:00|35321.3|35301.3|35324.6|35304.6|35339.4|35304.6|35319.5|35285.6|128
1724182800000|2024-08-20 19:40:00|35324.5|35304.5|35342|35292|35342|35306.1|35322.8|35288.1|134
1724183100000|2024-08-20 19:45:00|35342.1|35292.1|35328.3|35308.3|35344.2|35308.8|35326.7|35292.1|138
1724183400000|2024-08-20 19:50:00|35327.9|35307.9|35340.3|35290.3|35343.3|35308.3|35322.7|35287.7|127
1724183700000|2024-08-20 19:55:00|35325|35305|35323.3|35303.3|35342.1|35306.4|35321.4|35287.2|223
1724184000000|2024-08-20 20:00:00|35323.1|35303.1|35335.7|35285.7|35341.7|35303.1|35318.7|35283.7|194
1724184300000|2024-08-20 20:05:00|35335.6|35285.6|35333.5|35283.5|35337.4|35301.1|35316.8|35282.1|143
1724184600000|2024-08-20 20:10:00|35333.4|35283.4|35328.5|35278.5|35334.4|35284.4|35327.9|35277.9|149
1724184900000|2024-08-20 20:15:00|35328.2|35278.2|35327|35277|35331.3|35281.3|35326.6|35276.6|164
1724185200000|2024-08-20 20:20:00|35327.2|35277.2|35325.2|35275.2|35328.9|35288.5|35307.2|35274.5|94
1724185500000|2024-08-20 20:25:00|35325|35275|35322.5|35272.5|35325.1|35275.1|35320.9|35270.9|134
1724185800000|2024-08-20 20:30:00|35322.2|35272.2|35320.7|35270.7|35323|35273|35319.1|35269.1|179
1724186100000|2024-08-20 20:35:00|35320.6|35270.6|35320.8|35270.8|35322|35272|35318.6|35268.6|135
1724186400000|2024-08-20 20:40:00|35320.7|35270.7|35321.3|35271.3|35322.4|35272.4|35318.1|35268.1|122
1724186700000|2024-08-20 20:45:00|35326.4|35276.4|35323.3|35273.3|35335.9|35280.3|35320.9|35270.9|236
1724187000000|2024-08-20 20:50:00|35322.3|35272.3|35336.3|35282.6|35344|35287.3|35322.3|35272.3|268
1724187300000|2024-08-20 20:55:00|35336.9|35282.1|35406|35286|35406|35292.7|35334.4|35260.9|814
1724187600000|2024-08-20 21:00:00|35407.5|35287.5|35442.4|35322.4|35442.5|35322.5|35407.5|35287.5|55
1724187900000|2024-08-20 21:05:00|35442.7|35322.7|35438.3|35318.3|35447|35327|35419|35299|195
1724188200000|2024-08-20 21:10:00|35442.9|35322.9|35442.3|35322.3|35452.9|35332.9|35430.4|35310.4|573
1724188500000|2024-08-20 21:15:00|35442.4|35322.4|35431.1|35311.1|35443.4|35323.4|35430.2|35310.2|277
1724188800000|2024-08-20 21:20:00|35431.4|35311.4|35432.6|35312.6|35433.3|35313.3|35430.8|35310.8|183
1724189100000|2024-08-20 21:25:00|35432.7|35312.7|35433.6|35313.6|35434.4|35314.4|35432|35312|112
1724189400000|2024-08-20 21:30:00|35435|35315|35435.1|35315.1|35435.8|35315.8|35432.2|35312.2|109
1724189700000|2024-08-20 21:35:00|35435.2|35315.2|35434.5|35314.5|35437.5|35317.5|35432|35312|123
1724190000000|2024-08-20 21:40:00|35434.2|35314.2|35434.7|35314.7|35435.3|35315.3|35434.1|35314.1|93
1724190300000|2024-08-20 21:45:00|35434.6|35314.6|35433.9|35313.9|35435.9|35315.9|35432|35312|106
1724190600000|2024-08-20 21:50:00|35433.8|35313.8|35433.7|35313.7|35434|35314|35433.1|35313.1|64
1724190900000|2024-08-20 21:55:00|35433.6|35313.6|35429.5|35309.5|35434.5|35314.5|35429|35309|118
1724191200000|2024-08-20 22:00:00|35429|35309|35428.3|35308.3|35434.5|35314.5|35417.1|35297.1|189
1724191500000|2024-08-20 22:05:00|35427.7|35307.7|35428.1|35308.1|35441.6|35321.6|35424.3|35304.3|145
1724191800000|2024-08-20 22:10:00|35428|35308|35424.4|35304.4|35429.2|35309.2|35420.4|35300.4|116
1724192100000|2024-08-20 22:15:00|35424.5|35304.5|35426.1|35306.1|35429.1|35309.1|35418|35298|136
1724192400000|2024-08-20 22:20:00|35426|35306|35433|35313|35433.3|35313.3|35424.7|35304.7|85
1724192700000|2024-08-20 22:25:00|35425.7|35305.7|35422.8|35302.8|35435.4|35315.4|35419.2|35299.2|124
1724193000000|2024-08-20 22:30:00|35422.7|35302.7|35434.9|35314.9|35434.9|35314.9|35420.1|35300.1|117
1724193300000|2024-08-20 22:35:00|35426.8|35306.8|35426|35306|35435|35315|35425.2|35305.2|84
1724193600000|2024-08-20 22:40:00|35425.7|35305.7|35430.6|35310.6|35433.8|35313.8|35417.7|35297.7|91
1724193900000|2024-08-20 22:45:00|35430.7|35310.7|35427.1|35307.1|35436.4|35316.4|35424.2|35304.2|105
1724194200000|2024-08-20 22:50:00|35427|35307|35419|35299|35433.4|35313.4|35416|35296|145
1724194500000|2024-08-20 22:55:00|35418.6|35298.6|35418.8|35298.8|35430|35310|35411.6|35291.6|216
1724194800000|2024-08-20 23:00:00|35419.6|35299.6|35424.2|35304.2|35432.5|35312.5|35418.9|35298.9|154
1724195100000|2024-08-20 23:05:00|35424.3|35304.3|35432.5|35312.5|35435.8|35315.8|35424.1|35304.1|102
1724195400000|2024-08-20 23:10:00|35433.3|35313.3|35420.3|35300.3|35433.4|35313.4|35419.2|35299.2|105
1724195700000|2024-08-20 23:15:00|35420.4|35300.4|35430.7|35310.7|35433.3|35313.3|35409.2|35289.2|136
1724196000000|2024-08-20 23:20:00|35430.2|35310.2|35418.1|35298.1|35432.7|35312.7|35417.3|35297.3|95
1724196300000|2024-08-20 23:25:00|35418.4|35298.4|35418.6|35298.6|35428.5|35308.5|35416.8|35296.8|147
1724196600000|2024-08-20 23:30:00|35428.6|35308.6|35416.2|35296.2|35430.1|35310.1|35410.1|35290.1|177
1724196900000|2024-08-20 23:35:00|35412.5|35292.5|35418.4|35298.4|35433.1|35313.1|35409|35289|128
1724197200000|2024-08-20 23:40:00|35418.7|35298.7|35423.5|35303.5|35434.3|35314.3|35410.6|35290.6|111
1724197500000|2024-08-20 23:45:00|35423.4|35303.4|35405.4|35285.4|35435.3|35315.3|35399.1|35279.1|148
1724197800000|2024-08-20 23:50:00|35405.5|35285.5|35389.9|35306.6|35415.9|35328.9|35379.1|35285.5|360
1724198100000|2024-08-20 23:55:00|35388.1|35307.5|35383.7|35315.2|35395.5|35321.5|35368.3|35300.4|265
1724198400000|2024-08-21 00:00:00|35393.7|35302.3|35411.4|35340.5|35415.3|35343.6|35372.7|35297.8|360
1724198700000|2024-08-21 00:05:00|35411.9|35341.6|35416|35347.8|35428.2|35365.6|35403.6|35337.3|205
1724199000000|2024-08-21 00:10:00|35416.8|35348.9|35421.6|35366.5|35428.3|35366.6|35400.4|35326.3|253
1724199300000|2024-08-21 00:15:00|35421.5|35366.6|35371.1|35309.8|35428.3|35366.6|35370.8|35309.5|340
1724199600000|2024-08-21 00:20:00|35371.4|35310.1|35339.9|35281.6|35371.5|35310.1|35339.6|35277.1|271
1724199900000|2024-08-21 00:25:00|35338.4|35279.3|35330.3|35273.9|35339.9|35283.5|35325.1|35269.3|275
1724200200000|2024-08-21 00:30:00|35329.7|35273.3|35335.7|35280|35336.1|35280.2|35318.5|35264.4|290
1724200500000|2024-08-21 00:35:00|35335.6|35280.3|35335.9|35281.2|35340.1|35284.7|35325.9|35271.2|278
1724200800000|2024-08-21 00:40:00|35336.2|35281.5|35369.8|35313.2|35380.3|35315.8|35336.2|35281.5|233
1724201100000|2024-08-21 00:45:00|35369.9|35310.5|35368.2|35306.2|35397.4|35328.5|35367.8|35292.5|479
1724201400000|2024-08-21 00:50:00|35368.3|35306.1|35365.2|35303.7|35386.7|35316|35361.8|35292.3|316
1724201700000|2024-08-21 00:55:00|35368.1|35303.9|35347.2|35295.1|35368.7|35303.9|35341.2|35282.7|275
1724202000000|2024-08-21 01:00:00|35351.7|35296|35372.6|35312.8|35379.6|35316.6|35351.4|35293.2|508
1724202300000|2024-08-21 01:05:00|35370.8|35312.3|35362.9|35304.1|35378.3|35313.6|35351.2|35289.8|513
1724202600000|2024-08-21 01:10:00|35362.2|35303.5|35369.8|35302.5|35375.1|35308|35354.5|35286.7|506
1724202900000|2024-08-21 01:15:00|35369.4|35303.3|35361.5|35301.1|35372.4|35311.4|35354.9|35285.6|428
1724203200000|2024-08-21 01:20:00|35361.8|35297.9|35367.8|35309.6|35373.9|35312.5|35355.2|35291.3|441
1724203500000|2024-08-21 01:25:00|35367.5|35309.8|35373.6|35309.8|35386.7|35320.6|35356.9|35297.5|489
1724203800000|2024-08-21 01:30:00|35372.8|35310.6|35399.9|35328.6|35400.9|35328.6|35370.2|35307.3|454
1724204100000|2024-08-21 01:35:00|35400|35328.9|35385.4|35325.6|35401.7|35335.8|35373.1|35307.8|374
1724204400000|2024-08-21 01:40:00|35385.1|35326|35381.1|35300.5|35398.9|35330.8|35368.8|35296.2|401
1724204700000|2024-08-21 01:45:00|35383.8|35299.7|35365.2|35306.9|35387.3|35320.6|35364.4|35299.2|419
1724205000000|2024-08-21 01:50:00|35364.6|35306.5|35375.6|35308.4|35389.8|35324|35358.6|35299.6|495
1724205300000|2024-08-21 01:55:00|35375.8|35308.6|35380.2|35322.4|35394.2|35329.9|35373.1|35306.2|450
1724205600000|2024-08-21 02:00:00|35389.7|35316.5|35378.2|35316.9|35393|35329.9|35365.2|35300.9|526
1724205900000|2024-08-21 02:05:00|35377.5|35317.9|35387|35325|35393.5|35329.8|35362.3|35302.8|521
1724206200000|2024-08-21 02:10:00|35386.9|35325.2|35370.2|35310|35393.6|35333.4|35368.4|35305.9|526
1724206500000|2024-08-21 02:15:00|35368.9|35310.1|35380.3|35320.7|35384.9|35322.6|35358.7|35300.1|479
1724206800000|2024-08-21 02:20:00|35380|35321|35376.2|35318.4|35385.2|35327.2|35360|35299.2|447
1724207100000|2024-08-21 02:25:00|35376.3|35318.6|35376.9|35324.8|35392.3|35327.3|35369.7|35305.3|488
1724207400000|2024-08-21 02:30:00|35385.7|35324.9|35377.5|35322.5|35385.7|35326.5|35370.4|35308.6|376
1724207700000|2024-08-21 02:35:00|35378.3|35323.6|35385.2|35326.7|35389.8|35327.8|35363.2|35303.4|296
1724208000000|2024-08-21 02:40:00|35386.2|35327|35389.5|35331.7|35396|35336|35376|35318|337
1724208300000|2024-08-21 02:45:00|35388.8|35331|35382.9|35324.6|35394.2|35337.1|35379.2|35319.1|418
1724208600000|2024-08-21 02:50:00|35382.6|35324.7|35376|35321.7|35389.6|35330.4|35370.7|35316.5|293
1724208900000|2024-08-21 02:55:00|35376.3|35322.7|35382.7|35325.1|35388.7|35331|35370.9|35314.2|433
1724209200000|2024-08-21 03:00:00|35384|35325.3|35383.5|35325.8|35389.7|35331|35373|35317|376
1724209500000|2024-08-21 03:05:00|35383.2|35325.5|35396|35336.6|35397.9|35338.7|35379.5|35322.7|292
1724209800000|2024-08-21 03:10:00|35394.9|35336.3|35396|35337.6|35399.9|35339.5|35379.1|35321|368
1724210100000|2024-08-21 03:15:00|35394.9|35338.1|35395.1|35342.1|35405.1|35344.7|35388.9|35330.1|471
1724210400000|2024-08-21 03:20:00|35394.7|35341.5|35389.2|35332.6|35400.3|35342.6|35377.6|35322|275
1724210700000|2024-08-21 03:25:00|35388.4|35333.6|35383.1|35326.2|35399.1|35338.7|35380.1|35325.9|289
1724211000000|2024-08-21 03:30:00|35383.8|35327|35377.1|35320.3|35384.9|35327.9|35369|35314.6|241
1724211300000|2024-08-21 03:35:00|35377.6|35321.6|35379.9|35323|35393.8|35336.3|35368.4|35318.4|206
1724211600000|2024-08-21 03:40:00|35379.7|35323.2|35376.1|35320|35384.9|35326.5|35365.1|35311.7|291
1724211900000|2024-08-21 03:45:00|35375.5|35319.6|35377|35318.7|35395.2|35331.3|35370.2|35315.7|247
1724212200000|2024-08-21 03:50:00|35378.3|35319.9|35391.1|35331|35391.1|35331.6|35369.6|35315.4|263
1724212500000|2024-08-21 03:55:00|35390.8|35331.9|35377.5|35319.8|35393.2|35333.4|35375.3|35317.4|369
1724212800000|2024-08-21 04:00:00|35379.6|35317|35366.9|35313.2|35381.9|35321.4|35362.4|35308.9|293
1724213100000|2024-08-21 04:05:00|35370.5|35313.5|35382.1|35323.8|35382.1|35324|35367.4|35312.8|249
1724213400000|2024-08-21 04:10:00|35382.4|35324.3|35376|35319.9|35383.9|35327.8|35367.5|35313.1|269
1724213700000|2024-08-21 04:15:00|35376.2|35320.4|35375.5|35318.4|35389.1|35330.5|35370.1|35317.5|202
1724214000000|2024-08-21 04:20:00|35376.1|35318.8|35382.9|35326.5|35383.4|35327.2|35364.4|35311.5|191
1724214300000|2024-08-21 04:25:00|35383.3|35325.1|35376.4|35323.4|35395|35337|35376.2|35322.9|203
1724214600000|2024-08-21 04:30:00|35377|35324.7|35375.6|35319.2|35381.9|35326.1|35366.1|35312.7|178
1724214900000|2024-08-21 04:35:00|35375.8|35319.7|35382.5|35328.2|35386.2|35329.7|35370.6|35318.3|196
1724215200000|2024-08-21 04:40:00|35382.1|35327.5|35387.9|35331.6|35388.2|35331.9|35377.9|35325.4|190
1724215500000|2024-08-21 04:45:00|35387.7|35331.7|35383|35328.5|35388.2|35331.8|35377.5|35325.6|200
1724215800000|2024-08-21 04:50:00|35382.7|35328.7|35382.9|35326.7|35385.1|35328.8|35373.7|35321.6|173
1724216100000|2024-08-21 04:55:00|35383.4|35326.6|35381.3|35328.9|35386.8|35330.7|35377.3|35323.1|263
1724216400000|2024-08-21 05:00:00|35383.2|35328.1|35376.4|35326.4|35384.9|35330.9|35376.1|35326.1|282
1724216700000|2024-08-21 05:05:00|35376.9|35326.9|35381.7|35328.8|35381.8|35330.4|35374.7|35324.7|160
1724217000000|2024-08-21 05:10:00|35382|35329.1|35378.2|35327.7|35382.2|35330.1|35375.1|35325.1|159
1724217300000|2024-08-21 05:15:00|35378|35328|35376.8|35326.8|35379.8|35329.8|35375.3|35324.9|161
1724217600000|2024-08-21 05:20:00|35376.5|35325.6|35378.3|35328.3|35380.3|35328.4|35371.8|35321.8|152
1724217900000|2024-08-21 05:25:00|35378.1|35328.1|35380.2|35330.2|35382.5|35332.5|35376.1|35325.7|136
1724218200000|2024-08-21 05:30:00|35380|35330|35371.4|35321.4|35386.7|35336.7|35368.5|35318.5|184
1724218500000|2024-08-21 05:35:00|35371.6|35321.6|35383.1|35333.1|35387|35333.3|35371.4|35321.4|213
1724218800000|2024-08-21 05:40:00|35383.4|35333.4|35419|35343.3|35432.4|35343.5|35368.4|35318.4|193
1724219100000|2024-08-21 05:45:00|35419.2|35344.1|35400.3|35338|35435.2|35373.6|35400.3|35332.1|295
1724219400000|2024-08-21 05:50:00|35400.6|35338.3|35430.7|35368.2|35431.8|35370.4|35393.7|35325.3|286
1724219700000|2024-08-21 05:55:00|35429.7|35368.4|35434.4|35372|35440.3|35381.5|35424.9|35367.1|281
1724220000000|2024-08-21 06:00:00|35429|35376.5|35388|35368|35437.1|35379.7|35387.8|35348.4|604
1724220300000|2024-08-21 06:05:00|35387.1|35367.1|35390.3|35370.3|35403.8|35371.1|35375.8|35332.9|436
1724220600000|2024-08-21 06:10:00|35390.5|35370.5|35406.9|35386.9|35414.1|35394.1|35390.5|35370.5|337
1724220900000|2024-08-21 06:15:00|35406.6|35386.6|35425.7|35375.7|35425.8|35389.7|35403.8|35369.3|280
1724221200000|2024-08-21 06:20:00|35425.8|35375.8|35422.8|35372.8|35447.5|35397.5|35407.3|35361.9|351
1724221500000|2024-08-21 06:25:00|35422.7|35372.7|35450.5|35400.5|35452.9|35402.9|35406.3|35369.1|316
1724221800000|2024-08-21 06:30:00|35450.7|35400.7|35425.1|35405.1|35452.2|35415.6|35421|35390|331
1724222100000|2024-08-21 06:35:00|35424.9|35404.9|35431.2|35411.2|35434.3|35414.3|35423.7|35403.7|244
1724222400000|2024-08-21 06:40:00|35431.1|35411.1|35421.3|35401.3|35431.8|35411.8|35416.9|35396.9|223
1724222700000|2024-08-21 06:45:00|35422|35402|35431.2|35411.2|35434.6|35414.6|35420.6|35400.6|202
1724223000000|2024-08-21 06:50:00|35431.4|35411.4|35450.5|35430.5|35463.7|35443.7|35431.4|35411.4|368
1724223300000|2024-08-21 06:55:00|35450.2|35430.2|35429.9|35409.9|35454.9|35434.9|35425.4|35405.4|403
1724223600000|2024-08-21 07:00:00|35429.3|35409.3|35384.5|35364.5|35429.3|35409.3|35384.5|35364.5|610
1724223900000|2024-08-21 07:05:00|35384.6|35364.6|35362|35342|35384.8|35364.8|35354.4|35334.4|334
1724224200000|2024-08-21 07:10:00|35362.1|35342.1|35367.8|35347.8|35375.3|35355.3|35357.9|35337.9|241
1724224500000|2024-08-21 07:15:00|35367.7|35347.7|35364.7|35344.7|35370.4|35350.4|35362.6|35342.6|197
1724224800000|2024-08-21 07:20:00|35364.8|35344.8|35376|35356|35382|35362|35353.2|35333.2|309
1724225100000|2024-08-21 07:25:00|35376.1|35356.1|35393.8|35373.8|35395.7|35375.7|35367.1|35347.1|290
1724225400000|2024-08-21 07:30:00|35394.1|35374.1|35409.5|35389.5|35420.6|35400.6|35392.3|35372.3|331
1724225700000|2024-08-21 07:35:00|35408.8|35388.8|35399.9|35379.9|35408.9|35388.9|35393.5|35373.5|257
1724226000000|2024-08-21 07:40:00|35399.8|35379.8|35410.6|35390.6|35417.5|35397.5|35394|35374|297
1724226300000|2024-08-21 07:45:00|35410.4|35390.4|35435|35415|35444.4|35424.4|35407.3|35387.3|344
1724226600000|2024-08-21 07:50:00|35434.4|35414.4|35420.3|35400.3|35437.5|35417.5|35419.6|35399.6|261
1724226900000|2024-08-21 07:55:00|35419.8|35399.8|35401.1|35381.1|35423.3|35403.3|35397.5|35377.5|276
1724227200000|2024-08-21 08:00:00|35401|35381|35377.4|35357.4|35403.4|35383.4|35376.5|35356.5|318
1724227500000|2024-08-21 08:05:00|35377.3|35357.3|35390|35370|35393.8|35373.8|35376.4|35356.4|258
1724227800000|2024-08-21 08:10:00|35389.9|35369.9|35391.5|35371.5|35401.1|35381.1|35389.6|35369.6|229
1724228100000|2024-08-21 08:15:00|35391.2|35371.2|35375|35355|35392.6|35372.6|35360.9|35340.9|330
1724228400000|2024-08-21 08:20:00|35374.7|35354.7|35370.1|35350.1|35378|35358|35368.4|35348.4|186
1724228700000|2024-08-21 08:25:00|35370.2|35350.2|35352.2|35332.2|35370.2|35350.2|35352|35332|253
1724229000000|2024-08-21 08:30:00|35351.9|35331.9|35354.4|35334.4|35357|35337|35342.4|35322.4|216
1724229300000|2024-08-21 08:35:00|35354.2|35334.2|35336.5|35316.5|35355.8|35335.8|35336.5|35316.5|236
1724229600000|2024-08-21 08:40:00|35336.6|35316.6|35332.9|35312.9|35339.2|35319.2|35331.5|35311.5|261
1724229900000|2024-08-21 08:45:00|35332.6|35312.6|35330.7|35310.7|35338.2|35318.2|35329.8|35309.8|198
1724230200000|2024-08-21 08:50:00|35331.8|35311.8|35341|35321|35348.6|35328.6|35330.4|35310.4|261
1724230500000|2024-08-21 08:55:00|35341.1|35321.1|35347.6|35327.6|35347.9|35327.9|35340.7|35320.7|217
1724230800000|2024-08-21 09:00:00|35347.8|35327.8|35334.9|35314.9|35347.8|35327.8|35327.7|35307.7|206
1724231100000|2024-08-21 09:05:00|35335|35315|35323.4|35303.4|35337|35317|35321.8|35301.8|197
1724231400000|2024-08-21 09:10:00|35322.5|35302.5|35317|35297|35325.4|35305.4|35311.2|35291.2|223
1724231700000|2024-08-21 09:15:00|35317.2|35297.2|35306.4|35286.4|35319.4|35299.4|35305.9|35285.9|236
1724232000000|2024-08-21 09:20:00|35306.6|35286.6|35312.6|35292.6|35313.2|35293.2|35304.2|35284.2|163
1724232300000|2024-08-21 09:25:00|35312.5|35292.5|35331.9|35311.9|35334.1|35314.1|35310.7|35290.7|231
1724232600000|2024-08-21 09:30:00|35332.2|35312.2|35333.8|35313.8|35334.6|35314.6|35331.5|35311.5|157
1724232900000|2024-08-21 09:35:00|35333.7|35313.7|35350.7|35330.7|35352.7|35332.7|35332.6|35312.6|290
1724233200000|2024-08-21 09:40:00|35350.8|35330.8|35345.5|35325.5|35351|35331|35340.4|35320.4|263
1724233500000|2024-08-21 09:45:00|35345.4|35325.4|35361.8|35341.8|35362.8|35342.8|35345.4|35325.4|190
1724233800000|2024-08-21 09:50:00|35361.6|35341.6|35349.3|35329.3|35363.6|35343.6|35346.9|35326.9|158
1724234100000|2024-08-21 09:55:00|35349.6|35329.6|35349.2|35329.2|35352|35332|35343.6|35323.6|152
1724234400000|2024-08-21 10:00:00|35349.4|35329.4|35350|35330|35354|35334|35346.3|35326.3|198
1724234700000|2024-08-21 10:05:00|35350.3|35330.3|35350.5|35330.5|35356.9|35336.9|35348.5|35328.5|194
1724235000000|2024-08-21 10:10:00|35350.8|35330.8|35342.2|35322.2|35353|35333|35340.5|35320.5|185
1724235300000|2024-08-21 10:15:00|35341.8|35321.8|35337.1|35317.1|35344.9|35324.9|35336.4|35316.4|156
1724235600000|2024-08-21 10:20:00|35336.9|35316.9|35331.3|35311.3|35337.2|35317.2|35331.3|35311.3|130
1724235900000|2024-08-21 10:25:00|35331.7|35311.7|35325.1|35305.1|35331.8|35311.8|35324.5|35304.5|178
1724236200000|2024-08-21 10:30:00|35325.3|35305.3|35321.4|35301.4|35325.9|35305.9|35321.3|35301.3|143
1724236500000|2024-08-21 10:35:00|35321.6|35301.6|35308.3|35288.3|35326.8|35306.8|35304.4|35284.4|185
1724236800000|2024-08-21 10:40:00|35308.2|35288.2|35290.8|35270.8|35308.2|35288.2|35290.4|35270.4|236
1724237100000|2024-08-21 10:45:00|35290.9|35270.9|35275.6|35255.6|35291|35271|35275.6|35255.6|265
1724237400000|2024-08-21 10:50:00|35275.2|35255.2|35275.1|35255.1|35275.5|35255.5|35260.2|35240.2|145
1724237700000|2024-08-21 10:55:00|35274.9|35254.9|35271.9|35251.9|35278|35258|35269.1|35249.1|232
1724238000000|2024-08-21 11:00:00|35272|35252|35280.3|35260.3|35286.2|35266.2|35272|35252|199
1724238300000|2024-08-21 11:05:00|35280.1|35260.1|35293.1|35273.1|35300|35280|35278.3|35258.3|267
1724238600000|2024-08-21 11:10:00|35293.5|35273.5|35294|35274|35302.4|35282.4|35290.8|35270.8|366
1724238900000|2024-08-21 11:15:00|35293.5|35273.5|35296.2|35276.2|35317.2|35297.2|35293.5|35273.5|402
1724239200000|2024-08-21 11:20:00|35295.9|35275.9|35297.2|35277.2|35298.9|35278.9|35293.2|35273.2|137
1724239500000|2024-08-21 11:25:00|35297.5|35277.5|35316.7|35296.7|35316.7|35296.7|35296.4|35276.4|167
1724239800000|2024-08-21 11:30:00|35317|35297|35326.3|35306.3|35333.3|35313.3|35316.6|35296.6|265
1724240100000|2024-08-21 11:35:00|35326.2|35306.2|35339.9|35319.9|35339.9|35319.9|35319|35299|193
1724240400000|2024-08-21 11:40:00|35339.8|35319.8|35336.2|35316.2|35340.2|35320.2|35333.4|35313.4|183
1724240700000|2024-08-21 11:45:00|35336.1|35316.1|35328.8|35308.8|35336.9|35316.9|35328.6|35308.6|144
1724241000000|2024-08-21 11:50:00|35328.6|35308.6|35308.5|35288.5|35328.6|35308.6|35308.5|35288.5|153
1724241300000|2024-08-21 11:55:00|35308.6|35288.6|35303.2|35283.2|35309|35289|35299.2|35279.2|231
1724241600000|2024-08-21 12:00:00|35303|35283|35311.2|35291.2|35314.1|35294.1|35301.9|35281.9|251
1724241900000|2024-08-21 12:05:00|35311.1|35291.1|35309.3|35289.3|35314.3|35294.3|35302.8|35282.8|231
1724242200000|2024-08-21 12:10:00|35309.2|35289.2|35305.3|35285.3|35313.3|35293.3|35296.7|35276.7|306
1724242500000|2024-08-21 12:15:00|35305.2|35285.2|35301|35281|35308.4|35288.4|35296.9|35276.9|229
1724242800000|2024-08-21 12:20:00|35300.7|35280.7|35284.6|35264.6|35300.7|35280.7|35284|35264|232
1724243100000|2024-08-21 12:25:00|35284.4|35264.4|35278.2|35258.2|35288|35268|35276.9|35256.9|265
1724243400000|2024-08-21 12:30:00|35278.5|35258.5|35254.4|35234.4|35279.2|35259.2|35254.3|35234.3|334
1724243700000|2024-08-21 12:35:00|35253.3|35233.3|35257.3|35237.3|35260.4|35240.4|35250.2|35230.2|302
1724244000000|2024-08-21 12:40:00|35257.4|35237.4|35263.3|35243.3|35271.7|35251.7|35253.3|35233.3|262
1724244300000|2024-08-21 12:45:00|35263.2|35243.2|35277|35257|35279.1|35259.1|35255.4|35235.4|278
1724244600000|2024-08-21 12:50:00|35277.1|35257.1|35275.6|35255.6|35277.8|35257.8|35270.2|35250.2|256
1724244900000|2024-08-21 12:55:00|35275.3|35255.3|35279.1|35259.1|35283.2|35263.2|35273.4|35253.4|278
1724245200000|2024-08-21 13:00:00|35279|35259|35273.4|35253.4|35281.5|35261.5|35269.6|35249.6|294
1724245500000|2024-08-21 13:05:00|35273.2|35253.2|35286.5|35266.5|35291.8|35271.8|35271.2|35251.2|269
1724245800000|2024-08-21 13:10:00|35286.7|35266.7|35278.5|35258.5|35293.2|35273.2|35274.7|35254.7|350
1724246100000|2024-08-21 13:15:00|35278.9|35258.9|35280.2|35260.2|35283.2|35263.2|35275|35255|250
1724246400000|2024-08-21 13:20:00|35280.6|35260.6|35287|35267|35294|35274|35280.1|35260.1|241
1724246700000|2024-08-21 13:25:00|35287.1|35267.1|35275.2|35255.2|35288.1|35268.1|35269.6|35249.6|257
1724247000000|2024-08-21 13:30:00|35276.5|35256.5|35278.8|35258.8|35283.2|35263.2|35272|35252|291
1724247300000|2024-08-21 13:35:00|35278.1|35258.1|35297.3|35277.3|35297.6|35277.6|35270|35250|354
1724247600000|2024-08-21 13:40:00|35297.4|35277.4|35289.7|35269.7|35310.9|35290.9|35283.7|35263.7|361
1724247900000|2024-08-21 13:45:00|35289.9|35269.9|35295.7|35275.7|35295.9|35275.9|35287.6|35267.6|365
1724248200000|2024-08-21 13:50:00|35295.5|35275.5|35283.5|35263.5|35306.1|35286.1|35281.4|35261.4|325
1724248500000|2024-08-21 13:55:00|35283.4|35263.4|35302.3|35252.3|35302.7|35271|35280.1|35246.4|415
1724248800000|2024-08-21 14:00:00|35302.6|35252.6|35273.7|35253.7|35357|35305.2|35261.6|35241.6|843
1724249100000|2024-08-21 14:05:00|35273.8|35253.8|35326.9|35306.9|35347.4|35327.4|35254|35234|829
1724249400000|2024-08-21 14:10:00|35326.5|35306.5|35271.9|35251.9|35326.5|35306.5|35264.8|35244.8|799
1724249700000|2024-08-21 14:15:00|35273.9|35253.9|35290.5|35270.5|35300.2|35280.2|35252.2|35232.2|788
1724250000000|2024-08-21 14:20:00|35290.8|35270.8|35272.2|35252.2|35303.6|35283.6|35271.5|35251.5|686
1724250300000|2024-08-21 14:25:00|35272.3|35252.3|35268.9|35248.9|35280.9|35260.9|35252.4|35232.4|591
1724250600000|2024-08-21 14:30:00|35269.1|35249.1|35293.6|35273.6|35300.2|35280.2|35247.7|35227.7|748
1724250900000|2024-08-21 14:35:00|35293.5|35273.5|35288.6|35268.6|35308.9|35288.9|35273.6|35253.6|585
1724251200000|2024-08-21 14:40:00|35288.5|35268.5|35253.5|35233.5|35289.2|35269.2|35253.5|35233.5|590
1724251500000|2024-08-21 14:45:00|35254.3|35234.3|35241.3|35221.3|35270.5|35250.5|35241.3|35221.3|565
1724251800000|2024-08-21 14:50:00|35241.4|35221.4|35273|35253|35274.6|35254.6|35236.9|35216.9|597
1724252100000|2024-08-21 14:55:00|35272.6|35252.6|35288.1|35268.1|35294.7|35274.7|35272.6|35252.6|540
1724252400000|2024-08-21 15:00:00|35287.8|35267.8|35262.7|35242.7|35296.5|35276.5|35258.5|35238.5|505
1724252700000|2024-08-21 15:05:00|35262.9|35242.9|35261.6|35241.6|35271.4|35251.4|35259.5|35239.5|441
1724253000000|2024-08-21 15:10:00|35261.9|35241.9|35285|35265|35286.6|35266.6|35260.2|35240.2|350
1724253300000|2024-08-21 15:15:00|35284.9|35264.9|35281.6|35261.6|35291.5|35271.5|35270.1|35250.1|426
1724253600000|2024-08-21 15:20:00|35281.2|35261.2|35288.7|35268.7|35294.5|35274.5|35279.1|35259.1|414
1724253900000|2024-08-21 15:25:00|35289|35269|35279.4|35259.4|35290.4|35270.4|35240.8|35220.8|516
1724254200000|2024-08-21 15:30:00|35279.7|35259.7|35273.1|35253.1|35283|35263|35262.4|35242.4|538
1724254500000|2024-08-21 15:35:00|35273.6|35253.6|35268|35248|35278|35258|35259.5|35239.5|580
1724254800000|2024-08-21 15:40:00|35268.2|35248.2|35260.7|35240.7|35272.9|35252.9|35256.5|35236.5|444
1724255100000|2024-08-21 15:45:00|35260.9|35240.9|35229.8|35209.8|35262.5|35242.5|35227|35198.9|558
1724255400000|2024-08-21 15:50:00|35229.5|35209.5|35239.4|35219.4|35240.6|35220.6|35225.1|35205.1|451
1724255700000|2024-08-21 15:55:00|35239.6|35219.6|35247.2|35227.2|35250|35230|35237.4|35217.4|601
1724256000000|2024-08-21 16:00:00|35247.4|35227.4|35241.7|35221.7|35250.1|35230.1|35236.1|35216.1|391
1724256300000|2024-08-21 16:05:00|35240.9|35220.9|35240.2|35220.2|35245.2|35225.2|35229|35209|570
1724256600000|2024-08-21 16:10:00|35240.4|35220.4|35228.8|35208.8|35247.7|35227.7|35226.2|35206.2|442
1724256900000|2024-08-21 16:15:00|35228.7|35208.7|35224.2|35204.2|35228.7|35208.7|35219.5|35199.5|236
1724257200000|2024-08-21 16:20:00|35224.5|35204.5|35224|35204|35226.6|35206.6|35221.5|35201.5|229
1724257500000|2024-08-21 16:25:00|35223.9|35203.9|35217.8|35197.8|35224.2|35204.2|35216.6|35196.6|228
1724257800000|2024-08-21 16:30:00|35217.7|35197.7|35214.1|35194.1|35221.8|35201.8|35213.3|35193.3|172
1724258100000|2024-08-21 16:35:00|35214|35194|35214.1|35194.1|35217.2|35197.2|35213.8|35193.8|172
1724258400000|2024-08-21 16:40:00|35214.2|35194.2|35212.5|35192.5|35214.3|35194.3|35208.6|35188.6|112
1724258700000|2024-08-21 16:45:00|35212.4|35192.4|35212.3|35192.3|35215.2|35195.2|35208.5|35188.5|145
1724259000000|2024-08-21 16:50:00|35212.4|35192.4|35214.4|35194.4|35218.3|35198.3|35209.4|35189.4|165
1724259300000|2024-08-21 16:55:00|35214.7|35194.7|35222.2|35202.2|35222.7|35202.7|35213.3|35193.3|236
1724259600000|2024-08-21 17:00:00|35222.1|35202.1|35224|35204|35227.6|35207.6|35221.9|35201.9|220
1724259900000|2024-08-21 17:05:00|35223.6|35203.6|35216.9|35196.9|35223.6|35203.6|35216.9|35196.9|168
1724260200000|2024-08-21 17:10:00|35217|35197|35214.7|35194.7|35217.9|35197.9|35212.7|35192.7|177
1724260500000|2024-08-21 17:15:00|35214.6|35194.6|35221.4|35201.4|35223.2|35203.2|35213.9|35193.9|133
1724260800000|2024-08-21 17:20:00|35221.3|35201.3|35224.8|35204.8|35226.1|35206.1|35218.3|35198.3|159
1724261100000|2024-08-21 17:25:00|35224.5|35204.5|35218.8|35198.8|35227.5|35207.5|35216.6|35196.6|189
1724261400000|2024-08-21 17:30:00|35218.9|35198.9|35217|35197|35220|35200|35216.2|35196.2|142
1724261700000|2024-08-21 17:35:00|35216.5|35196.5|35221.3|35201.3|35221.5|35201.5|35215.5|35195.5|142
1724262000000|2024-08-21 17:40:00|35221.4|35201.4|35215.3|35195.3|35221.5|35201.5|35213.7|35193.7|145
1724262300000|2024-08-21 17:45:00|35215.4|35195.4|35202|35182|35215.6|35195.6|35200|35180|222
1724262600000|2024-08-21 17:50:00|35201.9|35181.9|35222.8|35172.8|35225.4|35184.6|35200.3|35169.8|298
1724262900000|2024-08-21 17:55:00|35223.5|35173.5|35243.7|35144.7|35243.9|35177.8|35218.9|35144.7|298
1724263200000|2024-08-21 18:00:00|35245.4|35142.6|35191.7|35141.7|35268.6|35178.1|35184.5|35132.2|597
1724263500000|2024-08-21 18:05:00|35191.8|35141.8|35176|35156|35194.8|35158|35173.8|35138.1|541
1724263800000|2024-08-21 18:10:00|35176.1|35156.1|35170|35150|35178.6|35158.6|35170|35150|271
1724264100000|2024-08-21 18:15:00|35170.5|35150.5|35159.8|35139.8|35175.9|35155.9|35158.8|35138.8|311
1724264400000|2024-08-21 18:20:00|35160|35140|35160.2|35140.2|35164.5|35144.5|35158.9|35138.9|225
1724264700000|2024-08-21 18:25:00|35159.8|35139.8|35160.6|35140.6|35169.3|35149.3|35158|35138|185
1724265000000|2024-08-21 18:30:00|35160.5|35140.5|35172.8|35152.8|35173.8|35153.8|35159.3|35139.3|313
1724265300000|2024-08-21 18:35:00|35172.7|35152.7|35178.8|35158.8|35181.8|35161.8|35171.8|35151.8|332
1724265600000|2024-08-21 18:40:00|35178.7|35158.7|35187|35167|35188.6|35168.6|35178.3|35158.3|279
1724265900000|2024-08-21 18:45:00|35187.1|35167.1|35180.6|35160.6|35189.2|35169.2|35180.2|35160.2|246
1724266200000|2024-08-21 18:50:00|35180.7|35160.7|35181.4|35161.4|35187.9|35167.9|35180.7|35160.7|233
1724266500000|2024-08-21 18:55:00|35181.6|35161.6|35193|35173|35197.5|35177.5|35181.6|35161.6|259
1724266800000|2024-08-21 19:00:00|35193.1|35173.1|35208.1|35188.1|35209.5|35189.5|35193.1|35173.1|216
1724267100000|2024-08-21 19:05:00|35207.9|35187.9|35216.7|35196.7|35217|35197|35207.6|35187.6|191
1724267400000|2024-08-21 19:10:00|35216.4|35196.4|35212.8|35192.8|35216.5|35196.5|35211|35191|139
1724267700000|2024-08-21 19:15:00|35212.9|35192.9|35217.3|35197.3|35217.3|35197.3|35211.9|35191.9|161
1724268000000|2024-08-21 19:20:00|35217.4|35197.4|35222.4|35202.4|35224.1|35204.1|35217.2|35197.2|190
1724268300000|2024-08-21 19:25:00|35222.3|35202.3|35220.6|35200.6|35222.6|35202.6|35219.9|35199.9|141
1724268600000|2024-08-21 19:30:00|35220.4|35200.4|35225.5|35205.5|35225.8|35205.8|35220.3|35200.3|103
1724268900000|2024-08-21 19:35:00|35225.4|35205.4|35225.6|35205.6|35226|35206|35223.4|35203.4|89
1724269200000|2024-08-21 19:40:00|35225.4|35205.4|35221.4|35201.4|35226.7|35206.7|35221.2|35201.2|92
1724269500000|2024-08-21 19:45:00|35221.3|35201.3|35224.5|35204.5|35226.8|35206.8|35220.8|35200.8|132
1724269800000|2024-08-21 19:50:00|35224.3|35204.3|35219.5|35199.5|35224.5|35204.5|35219.2|35199.2|168
1724270100000|2024-08-21 19:55:00|35219.6|35199.6|35222.2|35202.2|35222.3|35202.3|35212.1|35192.1|164
1724270400000|2024-08-21 20:00:00|35222.5|35202.5|35240.1|35190.1|35241.9|35205.7|35221.7|35187.6|162
1724270700000|2024-08-21 20:05:00|35240.3|35190.3|35225.8|35205.8|35240.3|35207.2|35224.3|35189.7|115
1724271000000|2024-08-21 20:10:00|35225.9|35205.9|35224.2|35204.2|35227.7|35207.7|35223.3|35203.3|102
1724271300000|2024-08-21 20:15:00|35224|35204|35241.3|35191.3|35241.8|35206.7|35223.7|35189.8|98
1724271600000|2024-08-21 20:20:00|35241.1|35191.1|35224.2|35204.2|35241.2|35205.7|35223.7|35189.2|77
1724271900000|2024-08-21 20:25:00|35223.7|35203.7|35239.8|35189.8|35241.1|35205.2|35222.1|35188.2|99
1724272200000|2024-08-21 20:30:00|35240.1|35190.1|35233.4|35183.4|35241|35205.4|35218|35183.4|112
1724272500000|2024-08-21 20:35:00|35233.9|35183.9|35230.8|35180.8|35233.9|35197.7|35214.6|35179.7|86
1724272800000|2024-08-21 20:40:00|35231.2|35181.2|35230.7|35180.7|35232.3|35196.8|35216|35180.7|94
1724273100000|2024-08-21 20:45:00|35232|35182|35233.8|35183.8|35239.6|35184.4|35228.6|35178.6|146
1724273400000|2024-08-21 20:50:00|35233.9|35183.9|35234.1|35184.1|35237.5|35185.9|35231.4|35179.1|174
1724273700000|2024-08-21 20:55:00|35240.4|35175.4|35263|35155.7|35265.8|35186.8|35234.3|35152.1|528
1724274000000|2024-08-21 21:00:00|35265.3|35145.3|35256|35136|35265.5|35145.5|35256|35136|55
1724274300000|2024-08-21 21:05:00|35254.7|35134.7|35264.5|35144.5|35269.5|35149.5|35252.8|35132.8|183
1724274600000|2024-08-21 21:10:00|35265|35145|35266.7|35146.7|35272.4|35152.4|35261|35141|112
1724274900000|2024-08-21 21:15:00|35266.8|35146.8|35254.1|35134.1|35267.3|35147.3|35254.1|35134.1|158
1724275200000|2024-08-21 21:20:00|35254.2|35134.2|35254.6|35134.6|35268.8|35148.8|35251.3|35131.3|159
1724275500000|2024-08-21 21:25:00|35254.3|35134.3|35252.9|35132.9|35255.1|35135.1|35252.9|35132.9|57
1724275800000|2024-08-21 21:30:00|35253.2|35133.2|35255.3|35135.3|35257.1|35137.1|35252.6|35132.6|54
1724276100000|2024-08-21 21:35:00|35255.8|35135.8|35273.1|35153.1|35274|35154|35254.6|35134.6|128
1724276400000|2024-08-21 21:40:00|35273.3|35153.3|35272.2|35152.2|35274.3|35154.3|35270.9|35150.9|134
1724276700000|2024-08-21 21:45:00|35272.3|35152.3|35270.9|35150.9|35272.3|35152.3|35269.6|35149.6|93
1724277000000|2024-08-21 21:50:00|35270.7|35150.7|35270.4|35150.4|35270.9|35150.9|35269.8|35149.8|50
1724277300000|2024-08-21 21:55:00|35270.5|35150.5|35270.5|35150.5|35271.9|35152|35270.1|35150.3|107
1724277600000|2024-08-21 22:00:00|35270.9|35150.9|35263.1|35143.1|35271.2|35153.3|35247.2|35135.6|205
1724277900000|2024-08-21 22:05:00|35263.4|35143.4|35266.9|35146.9|35270.1|35150.1|35263.4|35143.4|172
1724278200000|2024-08-21 22:10:00|35266.4|35146.4|35263.8|35143.8|35268.7|35148.7|35262.5|35142.5|162
1724278500000|2024-08-21 22:15:00|35264.1|35144.1|35265.2|35145.2|35267.2|35147.2|35261.8|35141.8|187
1724278800000|2024-08-21 22:20:00|35265.3|35145.3|35263.6|35143.6|35266.3|35146.3|35261.9|35141.9|114
1724279100000|2024-08-21 22:25:00|35263.3|35143.3|35264|35144|35266.7|35146.7|35261.5|35141.5|152
1724279400000|2024-08-21 22:30:00|35263.7|35143.7|35264.5|35144.5|35265.3|35145.3|35261.4|35141.4|78
1724279700000|2024-08-21 22:35:00|35264.4|35144.4|35263|35143|35265.6|35145.6|35261.8|35141.8|115
1724280000000|2024-08-21 22:40:00|35262.7|35142.7|35251.5|35141|35266|35153.8|35239.4|35136.1|81
1724280300000|2024-08-21 22:45:00|35257.1|35137.1|35257.2|35137.2|35257.8|35151.4|35238.6|35135.8|52
1724280600000|2024-08-21 22:50:00|35257.3|35137.3|35249|35138.4|35257.3|35150.1|35239.5|35133.4|69
1724280900000|2024-08-21 22:55:00|35254.1|35138.8|35252.2|35132.2|35254.8|35151.5|35237.3|35130.6|74
1724281200000|2024-08-21 23:00:00|35253.2|35133.2|35255.3|35135.3|35256.2|35136.2|35252.6|35132.6|96
1724281500000|2024-08-21 23:05:00|35255.1|35135.1|35254.5|35134.5|35256.1|35136.1|35252.8|35133.4|67
1724281800000|2024-08-21 23:10:00|35254.7|35134.7|35248.7|35128.7|35254.8|35136|35240.5|35127.2|112
1724282100000|2024-08-21 23:15:00|35248.8|35128.8|35227.5|35147.2|35249.9|35147.2|35227.5|35127.3|76
1724282400000|2024-08-21 23:20:00|35239.6|35134.4|35250.5|35130.5|35250.7|35147.7|35226.9|35127.2|112
1724282700000|2024-08-21 23:25:00|35250|35130|35248.9|35128.9|35250|35146.7|35229|35127.8|96
1724283000000|2024-08-21 23:30:00|35241.5|35135.8|35242.1|35135.8|35252.3|35146.7|35228.9|35127.4|129
1724283300000|2024-08-21 23:35:00|35249.1|35129.1|35239.1|35142.2|35249.2|35147.8|35232.1|35128.4|91
1724283600000|2024-08-21 23:40:00|35245.1|35142.6|35242.6|35146.7|35251.8|35146.7|35241.8|35139|93
1724283900000|2024-08-21 23:45:00|35238.1|35146.4|35248.4|35144.3|35249.3|35148.9|35238|35143|86
1724284200000|2024-08-21 23:50:00|35247|35144.2|35226.1|35165.8|35249.8|35166.6|35226.1|35142.7|208
1724284500000|2024-08-21 23:55:00|35225.9|35166.1|35235|35170.9|35241.3|35185.3|35220.4|35160|401
1724284800000|2024-08-22 00:00:00|35235.3|35171.6|35199.9|35149.9|35247.3|35181.9|35196.9|35146|464
1724285100000|2024-08-22 00:05:00|35199.5|35149.5|35230.9|35176.6|35240.1|35183.6|35199.3|35147.7|435
1724285400000|2024-08-22 00:10:00|35231.7|35179|35217.7|35167.5|35246.2|35189.8|35210.8|35156.1|452
1724285700000|2024-08-22 00:15:00|35218.8|35166.8|35212.5|35161.3|35242.8|35186.1|35207.7|35156.3|424
1724286000000|2024-08-22 00:20:00|35213.2|35161.4|35232.5|35181.2|35233.5|35181.6|35199.9|35148.8|416
1724286300000|2024-08-22 00:25:00|35231.5|35180.1|35240.6|35184|35242.3|35191.3|35223.1|35173.1|300
1724286600000|2024-08-22 00:30:00|35234.9|35179.8|35252.1|35202.1|35254.3|35204.3|35226.6|35175|338
1724286900000|2024-08-22 00:35:00|35252.6|35202.6|35229.8|35179.8|35254.3|35204.3|35226.4|35176.4|286
1724287200000|2024-08-22 00:40:00|35230.2|35180.2|35221.5|35167.8|35239.5|35189.5|35207.3|35157.3|421
1724287500000|2024-08-22 00:45:00|35222.1|35168.4|35215.4|35165.4|35244.7|35192.2|35213.5|35163.5|441
1724287800000|2024-08-22 00:50:00|35215.6|35165.6|35232.5|35177.2|35232.9|35181|35211.3|35159.5|483
1724288100000|2024-08-22 00:55:00|35229.4|35176.8|35235.3|35185.3|35245.8|35195.8|35226.1|35173.7|548
1724288400000|2024-08-22 01:00:00|35235.2|35185.2|35228.4|35178|35236|35185.2|35211.6|35161.6|441
1724288700000|2024-08-22 01:05:00|35228.1|35178.4|35259.8|35209.8|35262.2|35212|35226.7|35176.7|273
1724289000000|2024-08-22 01:10:00|35261|35211|35259.9|35201.9|35269.9|35217.7|35241.2|35188|458
1724289300000|2024-08-22 01:15:00|35259.4|35201.6|35263.4|35213.4|35267.1|35214.7|35240|35184.5|426
1724289600000|2024-08-22 01:20:00|35263.3|35213.3|35244.6|35194.6|35269.3|35216.8|35238.9|35187|315
1724289900000|2024-08-22 01:25:00|35244.4|35194.4|35241.1|35191.1|35267.1|35214.9|35236.7|35185.9|328
1724290200000|2024-08-22 01:30:00|35239.6|35189.6|35249.7|35197.7|35264.6|35214.6|35236.6|35186.6|419
1724290500000|2024-08-22 01:35:00|35249.9|35197.9|35269.5|35219.5|35272.3|35222.3|35244.3|35194.1|349
1724290800000|2024-08-22 01:40:00|35269.9|35219.9|35250.6|35198.4|35272.7|35220.9|35247|35195|355
1724291100000|2024-08-22 01:45:00|35249.6|35198.1|35271.7|35221.3|35275.3|35223|35246|35193.4|506
1724291400000|2024-08-22 01:50:00|35271.5|35221.5|35252.1|35202.1|35279.8|35227|35247.7|35196|599
1724291700000|2024-08-22 01:55:00|35252.8|35202.8|35268.1|35218.1|35270.1|35220.1|35247.9|35194.2|410
1724292000000|2024-08-22 02:00:00|35267.7|35217.7|35251.4|35201.4|35278.1|35224.8|35248.6|35198.1|404
1724292300000|2024-08-22 02:05:00|35251.2|35201.2|35260.5|35209.5|35283.3|35233.3|35248.3|35195.6|354
1724292600000|2024-08-22 02:10:00|35259.2|35209.2|35254.3|35204.3|35267.6|35213.2|35252.9|35202.9|284
1724292900000|2024-08-22 02:15:00|35259.2|35202.3|35259.3|35207.7|35278.5|35222.6|35255.1|35202.3|481
1724293200000|2024-08-22 02:20:00|35259.7|35208.5|35248.8|35198.8|35279.2|35226.4|35238.4|35188.4|318
1724293500000|2024-08-22 02:25:00|35248.9|35198.9|35270.8|35218.6|35281.5|35228.9|35248.9|35198.9|318
1724293800000|2024-08-22 02:30:00|35269.4|35219.4|35265.2|35215.2|35280.1|35225.7|35262.4|35212.4|381
1724294100000|2024-08-22 02:35:00|35265|35215|35266.1|35216.1|35280.2|35224|35258.4|35208.1|277
1724294400000|2024-08-22 02:40:00|35265.4|35215.4|35259.5|35209.5|35279.1|35226.8|35258.5|35208.5|372
1724294700000|2024-08-22 02:45:00|35258.3|35208.3|35272.3|35222.3|35275.3|35222.3|35253.3|35203.3|294
1724295000000|2024-08-22 02:50:00|35272|35222|35266.8|35216.8|35275.4|35225.4|35262.4|35211.8|362
1724295300000|2024-08-22 02:55:00|35265.8|35215.8|35264.5|35214.5|35276.1|35221.3|35261.4|35210.3|361
1724295600000|2024-08-22 03:00:00|35264.9|35214.9|35261.8|35211.8|35266|35216|35258|35208|397
1724295900000|2024-08-22 03:05:00|35261.5|35211.5|35256.1|35206.1|35267.8|35217.8|35255.8|35205.8|301
1724296200000|2024-08-22 03:10:00|35256|35206|35257.1|35207.1|35260.7|35210.7|35255.2|35205.2|267
1724296500000|2024-08-22 03:15:00|35257|35207|35256.4|35206.4|35264.2|35214.2|35256.2|35206.2|299
1724296800000|2024-08-22 03:20:00|35256.5|35206.5|35260.8|35210.8|35270.4|35220.4|35256.3|35206.3|404
1724297100000|2024-08-22 03:25:00|35260.6|35210.6|35262.5|35212.5|35268.1|35217.8|35256.7|35206.3|352
1724297400000|2024-08-22 03:30:00|35262.8|35212.8|35265.5|35215.5|35267|35217|35251.9|35201|384
1724297700000|2024-08-22 03:35:00|35265.2|35215.2|35254.4|35204.4|35266|35216|35253.6|35203.6|352
1724298000000|2024-08-22 03:40:00|35254.2|35204.2|35257.1|35207.1|35259.7|35209.7|35253.1|35203.1|247
1724298300000|2024-08-22 03:45:00|35256.8|35206.8|35257.8|35207.8|35263|35213|35254|35204|287
1724298600000|2024-08-22 03:50:00|35257.7|35207.7|35264.4|35214.4|35266.2|35216.2|35256.6|35206.6|281
1724298900000|2024-08-22 03:55:00|35264.5|35214.5|35259|35209|35266.8|35216.8|35258.3|35208.3|247
1724299200000|2024-08-22 04:00:00|35259.2|35209.2|35259.9|35209.9|35266|35216|35252.7|35202.7|319
1724299500000|2024-08-22 04:05:00|35260.3|35210.3|35265.9|35215.9|35267.5|35217.5|35258.3|35208.3|214
1724299800000|2024-08-22 04:10:00|35265.7|35215.7|35271.2|35221.2|35273.6|35223.6|35264.3|35214.3|293
1724300100000|2024-08-22 04:15:00|35271.3|35221.3|35269.5|35219.5|35274.6|35224.6|35266|35216|274
1724300400000|2024-08-22 04:20:00|35268.6|35218.6|35257.5|35207.5|35270.6|35220.6|35256.9|35206.9|318
1724300700000|2024-08-22 04:25:00|35257.4|35207.4|35264.9|35214.9|35267.6|35217.6|35256|35206|286
1724301000000|2024-08-22 04:30:00|35265|35215|35260.1|35210.1|35267.1|35216.4|35259.2|35209.2|276
1724301300000|2024-08-22 04:35:00|35260|35210|35264.5|35214.5|35267.3|35217.3|35253.2|35203.2|348
1724301600000|2024-08-22 04:40:00|35264.4|35214.4|35249.6|35199.6|35266.2|35216.2|35249.4|35199.4|144
1724301900000|2024-08-22 04:45:00|35249.9|35199.9|35252.2|35202.2|35254.7|35204.7|35249.7|35199.7|130
1724302200000|2024-08-22 04:50:00|35252.3|35202.3|35259|35209|35259.7|35209.7|35251.2|35201.2|163
1724302500000|2024-08-22 04:55:00|35259.2|35209.2|35258.8|35208.8|35259.6|35209.6|35255.7|35205.7|169
1724302800000|2024-08-22 05:00:00|35258.6|35208.6|35258.7|35208.7|35259.4|35209.4|35255.5|35205.5|147
1724303100000|2024-08-22 05:05:00|35258.8|35208.8|35261.3|35211.3|35263.4|35213.4|35257.4|35207.4|109
1724303400000|2024-08-22 05:10:00|35261.2|35211.2|35260.7|35210.7|35261.3|35211.3|35255.5|35205.5|151
1724303700000|2024-08-22 05:15:00|35260.6|35210.6|35266.7|35216.7|35270.7|35220.7|35260.6|35210.6|270
1724304000000|2024-08-22 05:20:00|35266.9|35216.9|35283.3|35233.3|35289.1|35239.1|35266.9|35216.9|400
1724304300000|2024-08-22 05:25:00|35282.3|35232.3|35279.1|35229.1|35289.4|35239.4|35276.8|35226.8|301
1724304600000|2024-08-22 05:30:00|35279.3|35229.3|35264.1|35214.1|35279.8|35229.8|35262.6|35212.6|246
1724304900000|2024-08-22 05:35:00|35264.2|35214.2|35273.3|35223.3|35279.7|35229.7|35263.2|35213.2|203
1724305200000|2024-08-22 05:40:00|35273.1|35223.1|35271.8|35221.8|35276.1|35226.1|35268.1|35218.1|157
1724305500000|2024-08-22 05:45:00|35272|35222|35275.1|35225.1|35278.9|35228.9|35267.1|35217.1|225
1724305800000|2024-08-22 05:50:00|35275|35225|35265.1|35215.1|35276.5|35226.5|35264.9|35214.9|211
1724306100000|2024-08-22 05:55:00|35265|35215|35271.6|35220.1|35281.1|35229.3|35265|35214.3|228
1724306400000|2024-08-22 06:00:00|35271.8|35220.7|35250.4|35230.4|35274.7|35245.1|35249.5|35211.2|262
1724306700000|2024-08-22 06:05:00|35250.6|35230.6|35239.9|35219.9|35266.5|35238.1|35239.9|35214.9|222
1724307000000|2024-08-22 06:10:00|35240.3|35220.3|35237.3|35217.3|35252.5|35232.5|35236.5|35216.5|211
1724307300000|2024-08-22 06:15:00|35237.5|35217.5|35229.1|35209.1|35251.6|35223.7|35222.6|35191.8|298
1724307600000|2024-08-22 06:20:00|35228.7|35208.7|35233.5|35213.5|35248.7|35215.3|35209.5|35189.5|336
1724307900000|2024-08-22 06:25:00|35233.4|35213.4|35227.3|35207.3|35241.3|35221.3|35225.6|35205.6|369
1724308200000|2024-08-22 06:30:00|35227.8|35207.8|35229.3|35209.3|35233.1|35213.1|35218.1|35198.1|399
1724308500000|2024-08-22 06:35:00|35228.6|35208.6|35229.2|35209.2|35243.6|35212.6|35215.1|35184|395
1724308800000|2024-08-22 06:40:00|35229.1|35209.1|35243.6|35223.6|35244.1|35224.1|35228|35208|295
1724309100000|2024-08-22 06:45:00|35244.1|35224.1|35234.7|35214.7|35245.9|35225.9|35234.7|35214.7|197
1724309400000|2024-08-22 06:50:00|35234.3|35214.3|35238.3|35218.3|35238.4|35218.4|35233.2|35213.2|180
1724309700000|2024-08-22 06:55:00|35237.8|35217.8|35225.4|35205.4|35240.8|35220.8|35225.4|35205.4|228
1724310000000|2024-08-22 07:00:00|35224.9|35204.9|35204.8|35184.8|35224.9|35204.9|35203|35183|308
1724310300000|2024-08-22 07:05:00|35204.7|35184.7|35206.9|35186.9|35207.8|35187.8|35185|35165|216
1724310600000|2024-08-22 07:10:00|35207.2|35187.2|35322.9|35202.9|35322.9|35202.9|35207.1|35169.7|664
1724310900000|2024-08-22 07:15:00|35287.9|35167.9|35226.1|35206.1|35296.7|35208.8|35214.6|35140.7|630
1724311200000|2024-08-22 07:20:00|35229.4|35209.4|35230.2|35210.2|35248.2|35228.2|35226.6|35206.6|417
1724311500000|2024-08-22 07:25:00|35230.3|35210.3|35324.2|35204.2|35324.2|35244.8|35229.9|35204.2|479
1724311800000|2024-08-22 07:30:00|35343|35223|35322.4|35302.4|35361|35307.8|35287.8|35207.4|800
1724312100000|2024-08-22 07:35:00|35321.9|35301.9|35279.7|35259.7|35343.3|35307.9|35277.4|35242.6|631
1724312400000|2024-08-22 07:40:00|35279.9|35259.9|35281.8|35231.8|35296.2|35261.8|35266.5|35230|366
1724312700000|2024-08-22 07:45:00|35282|35232|35264|35244|35288.7|35253.1|35263.7|35221.1|445
1724313000000|2024-08-22 07:50:00|35263.9|35243.9|35323.5|35273.5|35326.2|35279.1|35263.7|35227.2|418
1724313300000|2024-08-22 07:55:00|35323.6|35273.6|35356.2|35236.2|35356.2|35308.5|35302.8|35236.2|709
1724313600000|2024-08-22 08:00:00|35359.3|35239.3|35268.7|35248.7|35359.3|35287.7|35260.4|35213|841
1724313900000|2024-08-22 08:05:00|35268.5|35248.5|35294.2|35244.2|35301.3|35265.5|35263.9|35232.1|354
1724314200000|2024-08-22 08:10:00|35294.3|35244.3|35277.2|35257.2|35302.4|35269.3|35270.7|35241.5|325
1724314500000|2024-08-22 08:15:00|35277.3|35257.3|35281.4|35261.4|35293.9|35273.9|35271|35251|350
1724314800000|2024-08-22 08:20:00|35281.7|35261.7|35285.2|35265.2|35291|35271|35261.4|35241.4|290
1724315100000|2024-08-22 08:25:00|35285.3|35265.3|35290.6|35270.6|35295.5|35275.5|35275|35255|461
1724315400000|2024-08-22 08:30:00|35285.6|35265.6|35300.3|35280.3|35310.7|35290.7|35272.4|35252.4|342
1724315700000|2024-08-22 08:35:00|35300.5|35280.5|35284.6|35264.6|35310.4|35290.4|35280.8|35260.8|305
1724316000000|2024-08-22 08:40:00|35284.5|35264.5|35299|35279|35300.8|35280.8|35280.2|35260.2|310
1724316300000|2024-08-22 08:45:00|35299.1|35279.1|35327.4|35307.4|35333.3|35313.3|35299.1|35267.6|350
1724316600000|2024-08-22 08:50:00|35327|35307|35312.2|35292.2|35330.1|35310.1|35306.7|35286.7|282
1724316900000|2024-08-22 08:55:00|35312.7|35292.7|35359.4|35339.4|35362.7|35342.7|35312.7|35292.7|396
1724317200000|2024-08-22 09:00:00|35359.3|35339.3|35378.5|35358.5|35393.7|35373.7|35359|35339|454
1724317500000|2024-08-22 09:05:00|35378.3|35358.3|35387.1|35367.1|35388.6|35368.6|35378.3|35358.3|262
1724317800000|2024-08-22 09:10:00|35387.5|35367.5|35402.7|35382.7|35405.6|35385.6|35376.6|35356.6|322
1724318100000|2024-08-22 09:15:00|35402.4|35382.4|35380.7|35360.7|35405.1|35385.1|35380.6|35360.6|248
1724318400000|2024-08-22 09:20:00|35380.3|35360.3|35367.2|35347.2|35380.6|35360.6|35363.4|35343.4|221
1724318700000|2024-08-22 09:25:00|35367.4|35347.4|35365.3|35345.3|35375.7|35355.7|35360.5|35340.5|243
1724319000000|2024-08-22 09:30:00|35365.1|35345.1|35400.2|35380.2|35400.2|35380.2|35364.9|35344.9|224
1724319300000|2024-08-22 09:35:00|35401.7|35381.7|35421.1|35401.1|35426.2|35406.2|35397.4|35377.4|377
1724319600000|2024-08-22 09:40:00|35420.9|35400.9|35406.8|35386.8|35423.6|35403.6|35403.2|35383.2|296
1724319900000|2024-08-22 09:45:00|35406.7|35386.7|35392.1|35372.1|35409.6|35389.6|35389.7|35369.7|240
1724320200000|2024-08-22 09:50:00|35392|35372|35385.2|35365.2|35392|35372|35378.2|35358.2|290
1724320500000|2024-08-22 09:55:00|35385.3|35365.3|35367.7|35347.7|35391.1|35371.1|35362.5|35342.5|299
1724320800000|2024-08-22 10:00:00|35365.7|35345.7|35370.6|35350.6|35370.8|35350.8|35353.5|35333.5|378
1724321100000|2024-08-22 10:05:00|35371|35351|35376.8|35356.8|35383|35363|35371|35351|250
1724321400000|2024-08-22 10:10:00|35376.6|35356.6|35381|35361|35381.7|35361.7|35368.3|35348.3|234
1724321700000|2024-08-22 10:15:00|35381.1|35361.1|35381.3|35361.3|35390.9|35370.9|35372|35352|276
1724322000000|2024-08-22 10:20:00|35380.9|35360.9|35364.5|35344.5|35382.3|35362.3|35361|35341|265
1724322300000|2024-08-22 10:25:00|35364.7|35344.7|35358.4|35338.4|35366.8|35346.8|35354.6|35334.6|263
1724322600000|2024-08-22 10:30:00|35358.7|35338.7|35331|35311|35358.7|35338.7|35331|35311|328
1724322900000|2024-08-22 10:35:00|35330.8|35310.8|35326.5|35306.5|35333|35313|35319.1|35299.1|281
1724323200000|2024-08-22 10:40:00|35326.3|35306.3|35325.3|35305.3|35328|35308|35321.4|35301.4|212
1724323500000|2024-08-22 10:45:00|35324.9|35304.9|35318|35298|35326.9|35306.9|35316|35296|260
1724323800000|2024-08-22 10:50:00|35318.3|35298.3|35319|35299|35322.4|35302.4|35313.1|35293.1|272
1724324100000|2024-08-22 10:55:00|35319.1|35299.1|35336.3|35316.3|35345.7|35325.7|35319|35299|367
1724324400000|2024-08-22 11:00:00|35336.9|35316.9|35346.9|35326.9|35351|35331|35333.9|35313.9|254
1724324700000|2024-08-22 11:05:00|35347.4|35327.4|35365.5|35345.5|35366.8|35346.8|35347.2|35327.2|311
1724325000000|2024-08-22 11:10:00|35365.3|35345.3|35380.3|35360.3|35381.2|35361.2|35364.7|35344.7|267
1724325300000|2024-08-22 11:15:00|35380.2|35360.2|35404.4|35384.4|35404.9|35384.9|35377.2|35357.2|271
1724325600000|2024-08-22 11:20:00|35404.7|35384.7|35401|35381|35418.6|35398.6|35398.9|35378.9|371
1724325900000|2024-08-22 11:25:00|35401.1|35381.1|35419.6|35369.6|35420.3|35390|35398.6|35369.6|299
1724326200000|2024-08-22 11:30:00|35420.2|35370.2|35414.1|35394.1|35426.8|35396.1|35408.9|35367.6|338
1724326500000|2024-08-22 11:35:00|35414|35394|35415.8|35395.8|35417.6|35397.6|35408|35388|224
1724326800000|2024-08-22 11:40:00|35416.1|35396.1|35414.6|35394.6|35416.9|35396.9|35398.7|35378.7|251
1724327100000|2024-08-22 11:45:00|35414.5|35394.5|35404.6|35384.6|35417.6|35397.6|35402.5|35382.5|290
1724327400000|2024-08-22 11:50:00|35405|35385|35385|35365|35408.9|35388.9|35383.6|35363.6|296
1724327700000|2024-08-22 11:55:00|35385.3|35365.3|35394.5|35374.5|35400.8|35380.8|35383.3|35363.3|406
1724328000000|2024-08-22 12:00:00|35394|35374|35402.8|35382.8|35404.8|35384.8|35386.7|35366.7|353
1724328300000|2024-08-22 12:05:00|35402.7|35382.7|35407.9|35387.9|35409.3|35389.3|35389.4|35369.4|318
1724328600000|2024-08-22 12:10:00|35408.1|35388.1|35425.4|35405.4|35426.9|35406.9|35407|35387|315
1724328900000|2024-08-22 12:15:00|35425.3|35405.3|35424.6|35404.6|35428.3|35408.3|35414.5|35394.5|269
1724329200000|2024-08-22 12:20:00|35424.7|35404.7|35428|35408|35432.7|35412.7|35415.4|35395.4|320
1724329500000|2024-08-22 12:25:00|35427.8|35407.8|35458.5|35380.1|35458.5|35415.4|35426|35380.1|368
1724329800000|2024-08-22 12:30:00|35458.6|35379.2|35418.9|35398.9|35463.4|35409.3|35417.4|35306.3|629
1724330100000|2024-08-22 12:35:00|35419.2|35399.2|35416.3|35396.3|35425|35405|35411.1|35391.1|360
1724330400000|2024-08-22 12:40:00|35416.1|35396.1|35394.1|35374.1|35417.1|35397.1|35393.9|35373.9|356
1724330700000|2024-08-22 12:45:00|35394.6|35374.6|35382.9|35362.9|35395.7|35375.7|35373.9|35353.9|331
1724331000000|2024-08-22 12:50:00|35381.2|35361.2|35348.9|35328.9|35381.2|35361.2|35348.2|35328.2|410
1724331300000|2024-08-22 12:55:00|35349|35329|35362.7|35342.7|35377.7|35357.7|35349|35329|346
1724331600000|2024-08-22 13:00:00|35362.4|35342.4|35359.9|35339.9|35365.5|35345.5|35354.1|35334.1|327
1724331900000|2024-08-22 13:05:00|35360|35340|35362.1|35342.1|35371|35351|35347|35327|387
1724332200000|2024-08-22 13:10:00|35362.3|35342.3|35379.9|35359.9|35381.9|35361.9|35360.6|35340.6|365
1724332500000|2024-08-22 13:15:00|35379.7|35359.7|35357.6|35337.6|35380|35360|35355|35335|349
1724332800000|2024-08-22 13:20:00|35357.3|35337.3|35347.1|35327.1|35366.1|35346.1|35347.1|35327.1|315
1724333100000|2024-08-22 13:25:00|35346.7|35326.7|35343.1|35323.1|35351.9|35331.9|35336.2|35316.2|294
1724333400000|2024-08-22 13:30:00|35343.4|35323.4|35364.1|35344.1|35364.7|35344.7|35340.3|35320.3|441
1724333700000|2024-08-22 13:35:00|35364.2|35344.2|35370.4|35350.4|35375.6|35355.6|35358.2|35338.2|362
1724334000000|2024-08-22 13:40:00|35370.5|35350.5|35390.3|35319.6|35395.2|35362.5|35364.5|35319.6|480
1724334300000|2024-08-22 13:45:00|35403|35337.4|35391.1|35371.1|35430.7|35375.7|35380.7|35321.6|672
1724334600000|2024-08-22 13:50:00|35391.5|35371.5|35431|35411|35434.4|35414.4|35390.2|35370.2|459
1724334900000|2024-08-22 13:55:00|35430.7|35410.7|35446.4|35395|35450.7|35428.1|35424.1|35395|546
1724335200000|2024-08-22 14:00:00|35447.3|35394.9|35451.1|35431.1|35468.6|35436.3|35435.9|35394.6|532
1724335500000|2024-08-22 14:05:00|35451.2|35431.2|35495.6|35475.6|35497.8|35477.8|35451.2|35431.2|484
1724335800000|2024-08-22 14:10:00|35495.7|35475.7|35503.2|35483.2|35506.6|35486.6|35487.9|35467.9|479
1724336100000|2024-08-22 14:15:00|35502.7|35482.7|35491.1|35471.1|35502.7|35482.7|35479|35459|386
1724336400000|2024-08-22 14:20:00|35491.3|35471.3|35510.1|35490.1|35520.9|35500.9|35489.9|35469.9|376
1724336700000|2024-08-22 14:25:00|35510|35490|35509|35489|35516.7|35496.7|35494.5|35474.5|513
1724337000000|2024-08-22 14:30:00|35509.1|35489.1|35485.8|35465.8|35512.7|35492.7|35483.5|35463.5|391
1724337300000|2024-08-22 14:35:00|35484.9|35464.9|35460.5|35440.5|35486.6|35466.6|35453.6|35433.6|334
1724337600000|2024-08-22 14:40:00|35460.3|35440.3|35475|35455|35476|35456|35459.7|35439.7|272
1724337900000|2024-08-22 14:45:00|35475.2|35455.2|35472.4|35452.4|35481.6|35461.6|35464.6|35444.6|337
1724338200000|2024-08-22 14:50:00|35472.7|35452.7|35454.6|35434.6|35477.2|35457.2|35453.9|35433.9|403
1724338500000|2024-08-22 14:55:00|35455.2|35435.2|35440.8|35420.8|35455.5|35435.5|35437.2|35417.2|399
1724338800000|2024-08-22 15:00:00|35440.9|35420.9|35445.3|35425.3|35448.4|35428.4|35436.3|35416.3|378
1724339100000|2024-08-22 15:05:00|35445.2|35425.2|35453.5|35433.5|35455.4|35435.4|35434|35414|325
1724339400000|2024-08-22 15:10:00|35453.4|35433.4|35451|35431|35460.8|35440.8|35449.5|35429.5|306
1724339700000|2024-08-22 15:15:00|35450.9|35430.9|35445.8|35425.8|35452.1|35432.1|35441.7|35421.7|314
1724340000000|2024-08-22 15:20:00|35446|35426|35434.8|35414.8|35446|35426|35434.4|35414.4|258
1724340300000|2024-08-22 15:25:00|35434.5|35414.5|35422.3|35402.3|35437.3|35417.3|35422|35402|286
1724340600000|2024-08-22 15:30:00|35422.2|35402.2|35435.7|35415.7|35451.3|35431.3|35422.2|35402.2|386
1724340900000|2024-08-22 15:35:00|35436.1|35416.1|35439.9|35419.9|35445.6|35425.6|35433.9|35413.9|440
1724341200000|2024-08-22 15:40:00|35439.8|35419.8|35435.3|35415.3|35443|35423|35432.9|35412.9|231
1724341500000|2024-08-22 15:45:00|35435.4|35415.4|35436.7|35416.7|35444.6|35424.6|35428.4|35408.4|803
1724341800000|2024-08-22 15:50:00|35436.3|35416.3|35428.8|35408.8|35436.3|35416.3|35425.4|35405.4|621
1724342100000|2024-08-22 15:55:00|35429.3|35409.3|35426|35406|35435.5|35415.5|35421.6|35401.6|599
1724342400000|2024-08-22 16:00:00|35426.1|35406.1|35427.8|35407.8|35432.3|35412.3|35421.6|35401.6|677
1724342700000|2024-08-22 16:05:00|35428.2|35408.2|35422.6|35402.6|35441|35410|35413.8|35389.3|672
1724343000000|2024-08-22 16:10:00|35421.8|35401.8|35447.1|35397.1|35450.8|35412.7|35417.4|35385.6|747
1724343300000|2024-08-22 16:15:00|35447.3|35397.3|35423.7|35403.7|35448.1|35416.4|35422.4|35394.8|709
1724343600000|2024-08-22 16:20:00|35423.2|35403.2|35423.7|35403.7|35441.2|35404.5|35414.8|35378.5|829
1724343900000|2024-08-22 16:25:00|35422.9|35402.9|35413.6|35393.6|35441.8|35405.5|35412.5|35380.8|836
1724344200000|2024-08-22 16:30:00|35412.8|35392.8|35412.1|35392.1|35427.5|35400.2|35406.9|35376|761
1724344500000|2024-08-22 16:35:00|35412.3|35392.3|35408|35388|35419.6|35399.6|35406.8|35386.8|463
1724344800000|2024-08-22 16:40:00|35407.9|35387.9|35405.3|35385.3|35416.8|35396.8|35404.3|35384.3|268
1724345100000|2024-08-22 16:45:00|35405.1|35385.1|35404.1|35384.1|35405.1|35385.1|35401.7|35381.7|279
1724345400000|2024-08-22 16:50:00|35403.9|35383.9|35428|35408|35429|35409|35403.2|35383.2|326
1724345700000|2024-08-22 16:55:00|35427.9|35407.9|35424.2|35404.2|35433.2|35413.2|35422.6|35402.6|278
1724346000000|2024-08-22 17:00:00|35424|35404|35427|35407|35429.5|35409.5|35422.5|35402.5|176
1724346300000|2024-08-22 17:05:00|35426.9|35406.9|35424.4|35404.4|35429.4|35409.4|35423.5|35403.5|144
1724346600000|2024-08-22 17:10:00|35424.2|35404.2|35430.4|35410.4|35430.6|35410.6|35424.2|35404.2|209
1724346900000|2024-08-22 17:15:00|35430.3|35410.3|35449.9|35429.9|35456.1|35432.6|35428.7|35398.5|418
1724347200000|2024-08-22 17:20:00|35449.3|35429.3|35455.9|35435.9|35457.3|35437.3|35448.7|35428.7|415
1724347500000|2024-08-22 17:25:00|35455.7|35435.7|35459.5|35439.5|35464.5|35444.5|35453|35433|503
1724347800000|2024-08-22 17:30:00|35459.7|35439.7|35468.3|35448.3|35480.9|35450.9|35459.7|35425.8|505
1724348100000|2024-08-22 17:35:00|35468.4|35448.4|35472.3|35452.3|35492.3|35459.7|35465.1|35437.5|547
1724348400000|2024-08-22 17:40:00|35471.9|35451.9|35477.5|35457.5|35480.5|35460.5|35471.9|35451.9|470
1724348700000|2024-08-22 17:45:00|35477.7|35457.7|35476.5|35456.5|35494.9|35464.2|35474.9|35442.7|394
1724349000000|2024-08-22 17:50:00|35479.4|35459.4|35490|35440|35494.8|35459.8|35469.8|35435.4|476
1724349300000|2024-08-22 17:55:00|35490.1|35440.1|35472.1|35452.1|35492.7|35458.8|35469.2|35439.4|500
1724349600000|2024-08-22 18:00:00|35471.4|35451.4|35465|35445|35471.4|35451.4|35461.3|35441.3|632
1724349900000|2024-08-22 18:05:00|35465.6|35445.6|35455.1|35435.1|35468.4|35448.4|35453.8|35433.8|629
1724350200000|2024-08-22 18:10:00|35454.9|35434.9|35446.3|35426.3|35455.8|35435.8|35446.3|35426.3|494
1724350500000|2024-08-22 18:15:00|35446.1|35426.1|35449.3|35429.3|35454.6|35434.6|35443.8|35423.8|407
1724350800000|2024-08-22 18:20:00|35450.5|35430.5|35450.9|35430.9|35454.2|35434.2|35447.4|35427.4|464
1724351100000|2024-08-22 18:25:00|35451|35431|35449.4|35429.4|35470.8|35435.7|35449.2|35414.4|393
1724351400000|2024-08-22 18:30:00|35449.5|35429.5|35447.2|35427.2|35455.1|35435.1|35443.9|35423.9|234
1724351700000|2024-08-22 18:35:00|35447.1|35427.1|35450.5|35430.5|35454.7|35434.7|35445.8|35425.8|352
1724352000000|2024-08-22 18:40:00|35450.8|35430.8|35448.7|35428.7|35456.1|35436.1|35445.1|35425.1|176
1724352300000|2024-08-22 18:45:00|35448.9|35428.9|35444.2|35424.2|35448.9|35428.9|35441.2|35421.2|116
1724352600000|2024-08-22 18:50:00|35444.5|35424.5|35449.6|35429.6|35450.8|35430.8|35443.4|35423.4|200
1724352900000|2024-08-22 18:55:00|35449|35429|35447.5|35427.5|35464.9|35431.1|35443.4|35406.8|465
1724353200000|2024-08-22 19:00:00|35447.1|35427.1|35449|35399|35456.6|35428.3|35446.3|35396.9|228
1724353500000|2024-08-22 19:05:00|35439.4|35419.4|35437.9|35417.9|35441|35421|35434.9|35414.9|263
1724353800000|2024-08-22 19:10:00|35437.7|35417.7|35434.5|35414.5|35452.3|35420.7|35431.1|35396.8|290
1724354100000|2024-08-22 19:15:00|35434.7|35414.7|35435.7|35415.7|35449.7|35417.2|35425.9|35396.4|256
1724354400000|2024-08-22 19:20:00|35435.8|35415.8|35446.8|35426.8|35463.9|35427.5|35435.1|35408.4|271
1724354700000|2024-08-22 19:25:00|35448.2|35428.2|35440.9|35420.9|35451|35431|35439.8|35419.8|307
1724355000000|2024-08-22 19:30:00|35440.8|35420.8|35459.9|35409.9|35461.7|35426.3|35440|35406.1|357
1724355300000|2024-08-22 19:35:00|35460.1|35410.1|35469.2|35419.2|35470.9|35420.9|35460.1|35410.1|311
1724355600000|2024-08-22 19:40:00|35469.1|35419.1|35471.7|35421.7|35476.6|35426.6|35468.3|35418.3|291
1724355900000|2024-08-22 19:45:00|35471.8|35421.8|35465.2|35415.2|35475.3|35436.3|35448.8|35411.9|232
1724356200000|2024-08-22 19:50:00|35465|35415|35453|35433|35470.7|35435.4|35450.5|35411.7|122
1724356500000|2024-08-22 19:55:00|35453.2|35433.2|35448|35428|35471.4|35436.7|35448|35418.4|208
1724356800000|2024-08-22 20:00:00|35448.7|35428.7|35456.3|35406.3|35466|35430.1|35448.7|35405.2|177
1724357100000|2024-08-22 20:05:00|35456.4|35406.4|35456.5|35406.5|35459|35421.3|35441.1|35403.9|110
1724357400000|2024-08-22 20:10:00|35456.6|35406.6|35456.5|35406.5|35458.3|35420.9|35437.5|35404.1|113
1724357700000|2024-08-22 20:15:00|35456.6|35406.6|35455.8|35405.8|35457.5|35420.4|35438.9|35402|116
1724358000000|2024-08-22 20:20:00|35455.9|35405.9|35459.4|35409.4|35460.3|35410.3|35455.6|35405.6|72
1724358300000|2024-08-22 20:25:00|35459.5|35409.5|35459.4|35409.4|35460.9|35410.9|35458.1|35408.1|95
1724358600000|2024-08-22 20:30:00|35459.3|35409.3|35463.9|35413.9|35463.9|35413.9|35447.8|35397.8|262
1724358900000|2024-08-22 20:35:00|35464|35414|35462.7|35412.7|35465.3|35430.8|35450.2|35412.5|69
1724359200000|2024-08-22 20:40:00|35462.6|35412.6|35464.3|35414.3|35465.4|35415.4|35460.8|35410.8|85
1724359500000|2024-08-22 20:45:00|35465|35415|35460.5|35410.5|35465.2|35415.2|35459.2|35409.2|119
1724359800000|2024-08-22 20:50:00|35460.4|35410.4|35462.7|35412.7|35462.7|35412.7|35459.3|35409.3|108
1724360100000|2024-08-22 20:55:00|35461.5|35411.5|35470.2|35386.6|35478|35411.9|35449.4|35374.6|306
1724360400000|2024-08-22 21:00:00|35467.6|35375.6|35480.5|35360.5|35495.4|35375.6|35467.6|35360.5|22
1724360700000|2024-08-22 21:05:00|35480.2|35360.2|35474.9|35354.9|35483.4|35363.4|35474.7|35354.7|103
1724361000000|2024-08-22 21:10:00|35475.1|35355.1|35474.7|35354.7|35477.3|35357.3|35473.5|35353.5|74
1724361300000|2024-08-22 21:15:00|35474.6|35354.6|35478.4|35358.4|35478.7|35358.7|35474.5|35354.5|123
1724361600000|2024-08-22 21:20:00|35478.2|35358.2|35476.1|35356.1|35478.9|35358.9|35476.1|35356.1|57
1724361900000|2024-08-22 21:25:00|35476.3|35356.3|35477.2|35357.2|35477.8|35357.8|35475.7|35355.7|67
1724362200000|2024-08-22 21:30:00|35476.7|35356.7|35476.3|35356.3|35478.5|35358.5|35475.8|35355.8|66
1724362500000|2024-08-22 21:35:00|35476.2|35356.2|35477.6|35357.6|35480.5|35360.5|35475.9|35355.9|110
1724362800000|2024-08-22 21:40:00|35477.5|35357.5|35477.3|35357.3|35479.9|35359.9|35476.2|35356.2|62
1724363100000|2024-08-22 21:45:00|35477.6|35357.6|35477.8|35357.8|35478.7|35358.7|35476.6|35356.6|48
1724363400000|2024-08-22 21:50:00|35477.9|35357.9|35476.9|35356.9|35479.6|35359.6|35475.4|35355.4|49
1724363700000|2024-08-22 21:55:00|35476.6|35356.6|35470.4|35362.2|35477.1|35363.6|35470.4|35355.4|41
1724364000000|2024-08-22 22:00:00|35474.9|35357.6|35475.3|35355.3|35486.7|35368.6|35466.2|35355.1|165
1724364300000|2024-08-22 22:05:00|35475.4|35355.4|35471.6|35357.4|35476.1|35358|35471.6|35352.7|84
1724364600000|2024-08-22 22:10:00|35471.4|35357.1|35469.6|35349.6|35474.9|35357.1|35469.6|35349.6|95
1724364900000|2024-08-22 22:15:00|35469.7|35349.7|35468.6|35348.6|35472.9|35352.9|35468.6|35348.6|81
1724365200000|2024-08-22 22:20:00|35468.7|35348.7|35467.4|35347.7|35470.5|35353.7|35458|35344.4|67
1724365500000|2024-08-22 22:25:00|35467.3|35347.3|35465.1|35345.1|35469.7|35349.7|35464.9|35344.9|81
1724365800000|2024-08-22 22:30:00|35465.2|35345.2|35468.9|35348.9|35470.1|35351.9|35465|35345|64
1724366100000|2024-08-22 22:35:00|35468.7|35348.7|35462.4|35342.4|35468.7|35348.7|35461.1|35341.1|71
1724366400000|2024-08-22 22:40:00|35462.5|35342.5|35463.9|35343.9|35464.8|35344.8|35460.5|35341.8|72
1724366700000|2024-08-22 22:45:00|35464.5|35344.5|35461.7|35341.7|35465.6|35345.6|35459.9|35339.9|71
1724367000000|2024-08-22 22:50:00|35461.8|35341.8|35462.5|35342.5|35464.2|35346|35460.2|35340.8|66
1724367300000|2024-08-22 22:55:00|35462.9|35342.9|35464.4|35344.4|35465.6|35345.6|35462.1|35342.3|65
1724367600000|2024-08-22 23:00:00|35464.6|35344.6|35462.3|35342.3|35468.7|35352.8|35460.5|35341.4|85
1724367900000|2024-08-22 23:05:00|35461.9|35341.9|35461.9|35341.9|35463.3|35343.3|35459.6|35339.6|85
1724368200000|2024-08-22 23:10:00|35462.1|35342.1|35460.3|35340.3|35462.2|35342.3|35459.6|35339.6|75
1724368500000|2024-08-22 23:15:00|35460.4|35340.4|35454.3|35340.9|35461.2|35343.8|35454.3|35337.9|78
1724368800000|2024-08-22 23:20:00|35454.2|35343.5|35459.9|35339.9|35460.3|35349.5|35450.1|35339.7|43
1724369100000|2024-08-22 23:25:00|35456.4|35344.4|35462.4|35342.4|35462.4|35349.4|35450.1|35339.1|45
1724369400000|2024-08-22 23:30:00|35462.3|35342.3|35457.2|35344.3|35462.3|35346|35455.4|35340.4|49
1724369700000|2024-08-22 23:35:00|35457.4|35344.5|35460.8|35340.8|35461.9|35350.6|35451.1|35340.8|50
1724370000000|2024-08-22 23:40:00|35461.2|35341.2|35458.9|35338.9|35461.2|35345.8|35455|35337.9|77
1724370300000|2024-08-22 23:45:00|35451.8|35343.1|35458.9|35340.1|35460.7|35350.6|35447.9|35337.7|50
1724370600000|2024-08-22 23:50:00|35458.4|35339.6|35454.6|35341.6|35460.2|35349.7|35447.7|35333.5|57
1724370900000|2024-08-22 23:55:00|35453.9|35341.5|35464.8|35347.2|35465|35364.9|35445.5|35334.2|115
1724371200000|2024-08-23 00:00:00|35465.8|35345.9|35445.1|35392.7|35471.7|35392.7|35420.7|35345.9|316
1724371500000|2024-08-23 00:05:00|35445.2|35393.3|35433.1|35380|35450.6|35400.2|35426.8|35374.3|214
1724371800000|2024-08-23 00:10:00|35432.9|35379.8|35449.8|35397|35454.1|35403.4|35429.3|35379.3|236
1724372100000|2024-08-23 00:15:00|35449.9|35396.9|35428.4|35378.4|35451.8|35400.3|35428.4|35375.6|245
1724372400000|2024-08-23 00:20:00|35428.3|35378.3|35423|35370.8|35433.8|35381.6|35422.4|35369|291
1724372700000|2024-08-23 00:25:00|35423.1|35371.6|35437|35369.9|35440|35389.4|35399|35349|336
1724373000000|2024-08-23 00:30:00|35437.5|35370.1|35429.8|35379.5|35439.1|35382.8|35417.9|35361.2|306
1724373300000|2024-08-23 00:35:00|35428.7|35378.7|35418.1|35360.6|35432.3|35382.3|35412.4|35350.8|381
1724373600000|2024-08-23 00:40:00|35418.3|35359.6|35403.4|35351.1|35429.2|35371.2|35403.4|35351.1|300
1724373900000|2024-08-23 00:45:00|35402.6|35351.3|35426.9|35365.2|35438.5|35381.5|35396.8|35342.7|326
1724374200000|2024-08-23 00:50:00|35426.1|35365|35399.6|35338.9|35433.7|35372.1|35395.1|35330.4|505
1724374500000|2024-08-23 00:55:00|35397.9|35338.4|35410.3|35360.3|35428.1|35371.7|35397.9|35338.4|402
1724374800000|2024-08-23 01:00:00|35409.9|35359.9|35411.3|35348.2|35437|35382.6|35392|35337.6|388
1724375100000|2024-08-23 01:05:00|35411.1|35349.6|35409.5|35359.5|35423|35365.4|35393.1|35331|323
1724375400000|2024-08-23 01:10:00|35408.7|35358.7|35396|35338|35423.7|35370|35386.1|35332.6|237
1724375700000|2024-08-23 01:15:00|35395.1|35339.8|35387.5|35337.5|35415.1|35364.5|35386.6|35330.8|306
1724376000000|2024-08-23 01:20:00|35387.8|35337.8|35408.2|35356|35418.5|35361.8|35383.4|35331.9|263
1724376300000|2024-08-23 01:25:00|35408.3|35354.8|35410|35360|35411.5|35360|35397.4|35343.4|297
1724376600000|2024-08-23 01:30:00|35408.6|35358.6|35422.8|35357.6|35424.5|35367.6|35386.8|35325.5|339
1724376900000|2024-08-23 01:35:00|35422.2|35357.8|35407|35356.1|35422.2|35361.2|35403.5|35340.2|336
1724377200000|2024-08-23 01:40:00|35407.2|35354.8|35409.5|35354.7|35411.7|35359.3|35377.9|35319.1|353
1724377500000|2024-08-23 01:45:00|35408.9|35355.1|35392.5|35342.5|35408.9|35357.5|35390.6|35339.4|262
1724377800000|2024-08-23 01:50:00|35392.4|35342.4|35393.5|35343.5|35396.6|35346.6|35380.5|35330.5|213
1724378100000|2024-08-23 01:55:00|35392|35342|35383.8|35333.8|35396|35346|35383.1|35333.1|307
1724378400000|2024-08-23 02:00:00|35383.9|35333.9|35389.8|35339.8|35395.5|35345.1|35380.5|35330.5|367
1724378700000|2024-08-23 02:05:00|35389.3|35339.3|35388.8|35338.8|35396.1|35346.1|35383|35333|372
1724379000000|2024-08-23 02:10:00|35388.9|35338.9|35398.1|35348.1|35400.7|35350.7|35388|35337.7|442
1724379300000|2024-08-23 02:15:00|35397.7|35347.7|35403.4|35353.4|35403.4|35353.4|35385.7|35335.7|339
1724379600000|2024-08-23 02:20:00|35403.5|35353.5|35388.6|35338.6|35404.4|35354.4|35383.8|35333.7|217
1724379900000|2024-08-23 02:25:00|35388.7|35338.7|35383.9|35333.9|35395.9|35345.9|35378.2|35328.2|228
1724380200000|2024-08-23 02:30:00|35383.8|35333.8|35404.1|35347.3|35407.6|35357.6|35381.1|35331.1|276
1724380500000|2024-08-23 02:35:00|35402.7|35348.5|35400.5|35350.5|35411.8|35359|35395.2|35345.2|221
1724380800000|2024-08-23 02:40:00|35400.6|35350.6|35377|35327|35401.4|35351.4|35377|35327|272
1724381100000|2024-08-23 02:45:00|35378.2|35328.2|35406|35356|35407.4|35357.4|35374.8|35324.8|178
1724381400000|2024-08-23 02:50:00|35406.6|35356.6|35397.7|35347.7|35407.5|35357.5|35393.7|35343.7|215
1724381700000|2024-08-23 02:55:00|35397.8|35347.8|35400.5|35350.5|35405.6|35355.6|35396.9|35346.9|254
1724382000000|2024-08-23 03:00:00|35400.6|35350.6|35399.6|35349.6|35404|35354|35396.2|35346.2|347
1724382300000|2024-08-23 03:05:00|35400|35350|35404.8|35354.8|35405.4|35355.4|35396.2|35346.2|338
1724382600000|2024-08-23 03:10:00|35405.4|35355.4|35399.8|35349.8|35405.9|35355.9|35395.9|35345.9|352
1724382900000|2024-08-23 03:15:00|35399.9|35349.9|35394.9|35344.9|35402.6|35352.6|35391.9|35341.9|279
1724383200000|2024-08-23 03:20:00|35395.9|35345.9|35394.4|35344.4|35399.3|35349.3|35390.2|35340.2|393
1724383500000|2024-08-23 03:25:00|35394.3|35344.3|35400|35350|35400.1|35350.1|35391.4|35341.4|379
1724383800000|2024-08-23 03:30:00|35399.4|35349.4|35396|35346|35400.2|35350.2|35392.4|35342.4|430
1724384100000|2024-08-23 03:35:00|35396.1|35346.1|35369.7|35319.7|35396.1|35346.1|35368.6|35318.6|202
1724384400000|2024-08-23 03:40:00|35369.4|35319.4|35405.3|35355.3|35405.3|35355.3|35368.6|35318.6|179
1724384700000|2024-08-23 03:45:00|35405.8|35355.8|35399.8|35349.8|35406.1|35356.1|35393.8|35343.8|202
1724385000000|2024-08-23 03:50:00|35400.1|35350.1|35398.8|35348.8|35406.8|35356.8|35395.9|35345.9|293
1724385300000|2024-08-23 03:55:00|35398.7|35348.7|35399.1|35349.1|35403.5|35352.6|35392.1|35342.1|326
1724385600000|2024-08-23 04:00:00|35399.6|35349.6|35396.5|35346.5|35402.4|35352.4|35393.3|35343.3|328
1724385900000|2024-08-23 04:05:00|35396.4|35346.4|35396.5|35346.5|35398.5|35348.5|35383|35333|188
1724386200000|2024-08-23 04:10:00|35396.9|35346.9|35385|35335|35398.4|35348.4|35384.3|35333|199
1724386500000|2024-08-23 04:15:00|35384.2|35334.2|35392|35342|35398.8|35348.8|35384.1|35334.1|164
1724386800000|2024-08-23 04:20:00|35392.1|35342.1|35393.3|35340.9|35393.3|35343|35367.4|35316.1|285
1724387100000|2024-08-23 04:25:00|35394.3|35341.8|35383.5|35333.5|35400.6|35350.6|35377.4|35327.4|189
1724387400000|2024-08-23 04:30:00|35383.6|35333.6|35401.3|35348.3|35406.4|35354|35382.1|35332.1|169
1724387700000|2024-08-23 04:35:00|35402.4|35348.5|35389.9|35336.1|35405.1|35355.1|35374.3|35324.3|245
1724388000000|2024-08-23 04:40:00|35389.7|35334.4|35397.8|35346.4|35403.1|35349.2|35372.5|35322.5|207
1724388300000|2024-08-23 04:45:00|35396.7|35345.3|35395.4|35343.3|35399|35349|35369|35319|209
1724388600000|2024-08-23 04:50:00|35399.3|35345|35394.2|35342.6|35399.4|35349.4|35377.5|35324.1|206
1724388900000|2024-08-23 04:55:00|35395|35345|35375.7|35325.7|35396|35346|35374.2|35321.5|363
1724389200000|2024-08-23 05:00:00|35375.3|35325.3|35389.3|35335.7|35393|35338.7|35359.3|35309.3|290
1724389500000|2024-08-23 05:05:00|35388.3|35336|35362.3|35311.9|35395.1|35339.6|35360.4|35309.9|366
1724389800000|2024-08-23 05:10:00|35362.7|35311.5|35374.2|35321.1|35383.6|35329.5|35357.9|35307.7|213
1724390100000|2024-08-23 05:15:00|35374.6|35321.2|35385.1|35330.4|35403.3|35352.5|35374.6|35321.2|299
1724390400000|2024-08-23 05:20:00|35385|35330.6|35403|35333.2|35409.8|35357.8|35364.1|35313|363
1724390700000|2024-08-23 05:25:00|35402.8|35330.9|35373.9|35318.2|35413.8|35351.1|35366.9|35310.9|584
1724391000000|2024-08-23 05:30:00|35371.9|35318|35384.6|35326.8|35391.4|35330.7|35367.7|35311.9|439
1724391300000|2024-08-23 05:35:00|35384.5|35326.9|35383.8|35326.9|35397.6|35339.7|35362.6|35304.8|517
1724391600000|2024-08-23 05:40:00|35383.7|35325.7|35397.1|35341.3|35400.6|35343.7|35381.1|35324.2|319
1724391900000|2024-08-23 05:45:00|35397.8|35339.7|35373.5|35313.1|35411.7|35345.6|35367.9|35306.7|665
1724392200000|2024-08-23 05:50:00|35371.1|35312.5|35389.7|35325|35390.9|35330.2|35364.1|35304.6|393
1724392500000|2024-08-23 05:55:00|35389.9|35324.2|35377.5|35316.1|35400.4|35331.3|35371.2|35305.7|427
1724392800000|2024-08-23 06:00:00|35377.6|35320.5|35430.3|35380.3|35440.2|35390.2|35377.6|35320.5|527
1724393100000|2024-08-23 06:05:00|35431.2|35381.2|35425|35375|35432.3|35382.3|35420.7|35370.7|372
1724393400000|2024-08-23 06:10:00|35424.9|35374.9|35430.8|35380.8|35433.7|35383.7|35424.1|35374.1|388
1724393700000|2024-08-23 06:15:00|35431.2|35381.2|35421.8|35401.8|35436.7|35404.7|35417.8|35379.2|345
1724394000000|2024-08-23 06:20:00|35421.9|35401.9|35424.9|35374.9|35425.5|35405.4|35409.1|35373.6|317
1724394300000|2024-08-23 06:25:00|35424.2|35374.2|35436.8|35347.3|35447.9|35382.4|35415.9|35341.5|867
1724394600000|2024-08-23 06:30:00|35439.2|35346.6|35377.5|35357.5|35444.6|35381.4|35377|35327|871
1724394900000|2024-08-23 06:35:00|35378|35358|35394.4|35344.4|35394.4|35365|35366.7|35344.4|340
1724395200000|2024-08-23 06:40:00|35394.3|35344.3|35374.6|35354.6|35394.8|35365|35374.2|35344.3|267
1724395500000|2024-08-23 06:45:00|35374.5|35354.5|35377.9|35357.9|35383.8|35363.8|35370.8|35350.8|338
1724395800000|2024-08-23 06:50:00|35378|35358|35374.9|35354.9|35382.8|35362.8|35368.7|35348.7|288
1724396100000|2024-08-23 06:55:00|35375.1|35355.1|35389.7|35369.7|35391.2|35371.2|35371.3|35351.3|333
1724396400000|2024-08-23 07:00:00|35390.2|35370.2|35395.2|35375.2|35400.4|35380.4|35376.1|35356.1|412
1724396700000|2024-08-23 07:05:00|35395.1|35375.1|35382.3|35362.3|35395.1|35375.1|35366.6|35346.6|296
1724397000000|2024-08-23 07:10:00|35382.4|35362.4|35359.1|35339.1|35386.1|35366.1|35358.1|35338.1|265
1724397300000|2024-08-23 07:15:00|35358.7|35338.7|35349.8|35329.8|35362.6|35342.6|35344|35324|387
1724397600000|2024-08-23 07:20:00|35349.9|35329.9|35360.8|35340.8|35362.7|35342.7|35344.8|35324.8|271
1724397900000|2024-08-23 07:25:00|35361|35341|35377.2|35357.2|35377.7|35357.7|35358.4|35338.4|240
1724398200000|2024-08-23 07:30:00|35377.1|35357.1|35365.4|35345.4|35378.7|35358.7|35362.4|35342.4|212
1724398500000|2024-08-23 07:35:00|35365.2|35345.2|35381.5|35361.5|35381.6|35361.6|35363.6|35343.6|203
1724398800000|2024-08-23 07:40:00|35381.3|35361.3|35388.3|35368.3|35393.7|35373.7|35380.3|35360.3|265
1724399100000|2024-08-23 07:45:00|35388.6|35368.6|35389.7|35369.7|35416.6|35396.6|35384.1|35364.1|346
1724399400000|2024-08-23 07:50:00|35389.4|35369.4|35376.4|35356.4|35401.4|35381.4|35373.6|35353.6|379
1724399700000|2024-08-23 07:55:00|35376.5|35356.5|35377.1|35357.1|35382|35362|35370.3|35350.3|264
1724400000000|2024-08-23 08:00:00|35377.4|35357.4|35378.8|35358.8|35384.9|35364.9|35367.2|35347.2|401
1724400300000|2024-08-23 08:05:00|35379.9|35359.9|35363.7|35343.7|35383.6|35363.6|35363.7|35343.7|293
1724400600000|2024-08-23 08:10:00|35363.9|35343.9|35393.1|35373.1|35393.1|35373.1|35359.8|35339.8|285
1724400900000|2024-08-23 08:15:00|35393.5|35373.5|35388.9|35368.9|35405.3|35385.3|35388.4|35368.4|387
1724401200000|2024-08-23 08:20:00|35388.8|35368.8|35395.8|35375.8|35400.5|35380.5|35388.8|35368.8|208
1724401500000|2024-08-23 08:25:00|35395.6|35375.6|35381.2|35361.2|35400.5|35380.5|35380.3|35360.3|233
1724401800000|2024-08-23 08:30:00|35381.4|35361.4|35387.6|35367.6|35389.5|35369.5|35381.3|35361.3|200
1724402100000|2024-08-23 08:35:00|35387.8|35367.8|35373.6|35353.6|35391.5|35371.5|35373|35353|266
1724402400000|2024-08-23 08:40:00|35374.1|35354.1|35370.1|35350.1|35377.5|35357.5|35370.1|35350.1|237
1724402700000|2024-08-23 08:45:00|35370.3|35350.3|35388.5|35368.5|35388.7|35368.7|35364.4|35344.4|303
1724403000000|2024-08-23 08:50:00|35389|35369|35395.6|35375.6|35407.7|35387.7|35385|35365|300
1724403300000|2024-08-23 08:55:00|35395.3|35375.3|35410.7|35390.7|35414.6|35394.6|35395.3|35375.3|312
1724403600000|2024-08-23 09:00:00|35411|35391|35400.4|35380.4|35416.1|35396.1|35394.3|35374.3|368
1724403900000|2024-08-23 09:05:00|35400.7|35380.7|35396.4|35376.4|35401.3|35381.3|35389.4|35369.4|233
1724404200000|2024-08-23 09:10:00|35396.6|35376.6|35389.9|35369.9|35396.6|35376.6|35388.6|35368.6|231
1724404500000|2024-08-23 09:15:00|35390.4|35370.4|35391.7|35371.7|35399.2|35379.2|35386.7|35366.7|251
1724404800000|2024-08-23 09:20:00|35392|35372|35406.4|35386.4|35406.4|35386.4|35380.1|35360.1|319
1724405100000|2024-08-23 09:25:00|35405.8|35385.8|35416.8|35396.8|35419.7|35399.7|35401.3|35381.3|378
1724405400000|2024-08-23 09:30:00|35416.3|35396.3|35418.6|35398.6|35427.1|35407.1|35413.1|35393.1|315
1724405700000|2024-08-23 09:35:00|35418.8|35398.8|35420.4|35400.4|35423.9|35403.9|35417.9|35397.9|190
1724406000000|2024-08-23 09:40:00|35420.6|35400.6|35424.4|35404.4|35430.5|35410.5|35420.6|35400.6|227
1724406300000|2024-08-23 09:45:00|35424.5|35404.5|35435.2|35415.2|35435.5|35415.5|35420.1|35400.1|306
1724406600000|2024-08-23 09:50:00|35435.1|35415.1|35444.7|35424.7|35444.8|35424.8|35432.6|35412.6|363
1724406900000|2024-08-23 09:55:00|35444.8|35424.8|35451.8|35431.8|35457.8|35437.8|35444.6|35424.6|257
1724407200000|2024-08-23 10:00:00|35452.6|35432.6|35457.6|35437.6|35469.6|35449.6|35452.1|35432.1|294
1724407500000|2024-08-23 10:05:00|35457.7|35437.7|35435.3|35415.3|35457.7|35437.7|35433.6|35413.6|215
1724407800000|2024-08-23 10:10:00|35435.6|35415.6|35444.5|35424.5|35447|35427|35432.8|35412.8|254
1724408100000|2024-08-23 10:15:00|35444.6|35424.6|35456.8|35436.8|35459.1|35439.1|35444.6|35424.6|159
1724408400000|2024-08-23 10:20:00|35456.9|35436.9|35454.9|35434.9|35460.2|35440.2|35452.5|35432.5|147
1724408700000|2024-08-23 10:25:00|35454.8|35434.8|35455.9|35435.9|35458.3|35438.3|35452.8|35432.8|207
1724409000000|2024-08-23 10:30:00|35456.2|35436.2|35452.3|35432.3|35456.7|35436.7|35451.6|35431.6|134
1724409300000|2024-08-23 10:35:00|35452.2|35432.2|35442.2|35422.2|35452.3|35432.3|35438.1|35418.1|238
1724409600000|2024-08-23 10:40:00|35442.5|35422.5|35435.8|35415.8|35446.4|35426.4|35435.8|35415.8|209
1724409900000|2024-08-23 10:45:00|35436|35416|35437.2|35417.2|35438.6|35418.6|35428.9|35408.9|178
1724410200000|2024-08-23 10:50:00|35437.1|35417.1|35432.8|35412.8|35437.3|35417.3|35427.7|35407.7|199
1724410500000|2024-08-23 10:55:00|35433.2|35413.2|35428.5|35408.5|35434.1|35414.1|35420.6|35400.6|193
1724410800000|2024-08-23 11:00:00|35430|35410|35432.7|35412.7|35435.3|35415.3|35424.6|35404.6|205
1724411100000|2024-08-23 11:05:00|35433.1|35413.1|35450|35430|35451.9|35431.9|35432.6|35412.6|177
1724411400000|2024-08-23 11:10:00|35450.1|35430.1|35457.4|35437.4|35460.6|35440.6|35445|35425|181
1724411700000|2024-08-23 11:15:00|35457.5|35437.5|35459.2|35439.2|35459.3|35439.3|35452.6|35432.6|129
1724412000000|2024-08-23 11:20:00|35459.1|35439.1|35462.5|35442.5|35465.4|35445.4|35456.1|35436.1|167
1724412300000|2024-08-23 11:25:00|35462.9|35442.9|35469.1|35449.1|35471.6|35451.6|35462.9|35442.9|167
1724412600000|2024-08-23 11:30:00|35469.2|35449.2|35464.3|35444.3|35471.8|35451.8|35462.6|35442.6|139
1724412900000|2024-08-23 11:35:00|35464|35444|35455|35435|35464.1|35444.1|35443.4|35423.4|324
1724413200000|2024-08-23 11:40:00|35455.1|35435.1|35430.7|35410.7|35461.1|35441.1|35427.5|35407.5|354
1724413500000|2024-08-23 11:45:00|35430.8|35410.8|35425.6|35405.6|35431.5|35411.5|35417.3|35397.3|671
1724413800000|2024-08-23 11:50:00|35425.5|35405.5|35416.7|35396.7|35428|35408|35411.3|35391.3|441
1724414100000|2024-08-23 11:55:00|35416.9|35396.9|35419.4|35399.4|35420|35400|35410.6|35390.6|373
1724414400000|2024-08-23 12:00:00|35419.6|35399.6|35410.9|35390.9|35426.5|35406.5|35403.5|35383.5|404
1724414700000|2024-08-23 12:05:00|35410.5|35390.5|35415.6|35395.6|35417.5|35397.5|35394.9|35374.9|374
1724415000000|2024-08-23 12:10:00|35415.9|35395.9|35411.1|35391.1|35417|35397|35406.2|35386.2|328
1724415300000|2024-08-23 12:15:00|35410.8|35390.8|35438.7|35418.7|35442.1|35422.1|35410.8|35390.8|356
1724415600000|2024-08-23 12:20:00|35439.8|35419.8|35460|35440|35460.4|35440.4|35439.8|35419.8|353
1724415900000|2024-08-23 12:25:00|35460.3|35440.3|35452.7|35432.7|35465.5|35445.5|35450.2|35430.2|330
1724416200000|2024-08-23 12:30:00|35452.6|35432.6|35456|35436|35456|35436|35448.4|35428.4|233
1724416500000|2024-08-23 12:35:00|35456.1|35436.1|35447.9|35427.9|35461.7|35441.7|35444.2|35424.2|240
1724416800000|2024-08-23 12:40:00|35447.8|35427.8|35455.5|35435.5|35457.9|35437.9|35445.2|35425.2|226
1724417100000|2024-08-23 12:45:00|35455.4|35435.4|35454.2|35434.2|35466.8|35446.8|35452.4|35432.4|259
1724417400000|2024-08-23 12:50:00|35454.3|35434.3|35447.6|35427.6|35455.8|35435.8|35445.4|35425.4|218
1724417700000|2024-08-23 12:55:00|35447.5|35427.5|35451.7|35431.7|35451.7|35431.7|35445|35425|176
1724418000000|2024-08-23 13:00:00|35452.2|35432.2|35462.9|35442.9|35463|35443|35451|35431|278
1724418300000|2024-08-23 13:05:00|35462.5|35442.5|35461.7|35441.7|35471.8|35451.8|35459.8|35439.8|292
1724418600000|2024-08-23 13:10:00|35463.6|35443.6|35471|35451|35472|35452|35460.6|35440.6|224
1724418900000|2024-08-23 13:15:00|35473.3|35453.3|35480.7|35460.7|35481.2|35461.2|35465|35445|296
1724419200000|2024-08-23 13:20:00|35480.2|35460.2|35483.8|35463.8|35485.6|35465.6|35470.6|35450.6|271
1724419500000|2024-08-23 13:25:00|35483.7|35463.7|35465.1|35445.1|35483.7|35463.7|35464.9|35444.9|261
1724419800000|2024-08-23 13:30:00|35465.5|35445.5|35451.9|35431.9|35467.6|35447.6|35450.2|35430.2|422
1724420100000|2024-08-23 13:35:00|35452.3|35432.3|35441.9|35421.9|35458.2|35438.2|35436.7|35416.7|397
1724420400000|2024-08-23 13:40:00|35441.5|35421.5|35447.6|35427.6|35452.4|35432.4|35435.1|35415.1|506
1724420700000|2024-08-23 13:45:00|35447.2|35427.2|35462.7|35442.7|35471.4|35451.4|35447.2|35427.2|465
1724421000000|2024-08-23 13:50:00|35462.9|35442.9|35460.4|35440.4|35466.8|35446.8|35458.2|35438.2|371
1724421300000|2024-08-23 13:55:00|35460.9|35440.9|35465.3|35390.1|35471.9|35443.5|35453|35390.1|424
1724421600000|2024-08-23 14:00:00|35465.7|35386.6|35323.2|35273.2|35467.5|35399.8|35321|35271|997
1724421900000|2024-08-23 14:05:00|35323.5|35273.5|35275.7|35225.7|35340.2|35290.2|35254.8|35218.2|899
1724422200000|2024-08-23 14:10:00|35276.4|35226.4|35223.6|35203.6|35278.4|35235.4|35201.8|35181.8|804
1724422500000|2024-08-23 14:15:00|35223.5|35203.5|35247.3|35227.3|35285.5|35251.8|35211.8|35191.8|814
1724422800000|2024-08-23 14:20:00|35247.1|35227.1|35233.3|35213.3|35272.4|35252.4|35221|35201|735
1724423100000|2024-08-23 14:25:00|35233.2|35213.2|35180.8|35160.8|35236.3|35216.3|35169.4|35149.4|765
1724423400000|2024-08-23 14:30:00|35179.7|35159.7|35131.8|35111.8|35188.3|35168.3|35131.1|35111.1|721
1724423700000|2024-08-23 14:35:00|35131.9|35111.9|35221.8|35171.8|35227.1|35177.1|35130.8|35110.8|797
1724424000000|2024-08-23 14:40:00|35222.8|35172.8|35185.3|35165.3|35250.4|35201.1|35183.6|35163.6|756
1724424300000|2024-08-23 14:45:00|35185.5|35165.5|35209.3|35189.3|35212.2|35192.2|35175.3|35155.3|717
1724424600000|2024-08-23 14:50:00|35209.5|35189.5|35193.3|35173.3|35225.7|35205.7|35182.1|35162.1|668
1724424900000|2024-08-23 14:55:00|35193.4|35173.4|35183|35163|35199.8|35179.8|35151.6|35131.6|660
1724425200000|2024-08-23 15:00:00|35182.9|35162.9|35188.6|35168.6|35207.8|35187.8|35180.5|35160.5|623
1724425500000|2024-08-23 15:05:00|35191.5|35171.5|35195.4|35175.4|35199.7|35179.7|35176.9|35156.9|477
1724425800000|2024-08-23 15:10:00|35195.7|35175.7|35167.7|35147.7|35201.9|35181.9|35162.4|35142.4|623
1724426100000|2024-08-23 15:15:00|35167.6|35147.6|35150.2|35130.2|35171.1|35151.1|35147.4|35127.4|467
1724426400000|2024-08-23 15:20:00|35150.1|35130.1|35150.9|35130.9|35155.2|35135.2|35139.8|35119.8|396
1724426700000|2024-08-23 15:25:00|35151|35131|35150|35130|35152.7|35132.7|35136.2|35116.2|429
1724427000000|2024-08-23 15:30:00|35149.5|35129.5|35146.6|35126.6|35153.7|35133.7|35135.8|35115.8|411
1724427300000|2024-08-23 15:35:00|35146.4|35126.4|35160|35140|35163.3|35143.3|35143.2|35123.2|426
1724427600000|2024-08-23 15:40:00|35159.8|35139.8|35171.2|35151.2|35171.9|35151.9|35154.8|35134.8|383
1724427900000|2024-08-23 15:45:00|35170.9|35150.9|35189.3|35169.3|35189.8|35169.8|35158.8|35138.8|607
1724428200000|2024-08-23 15:50:00|35189.7|35169.7|35204.9|35184.9|35207.9|35187.9|35185|35165|555
1724428500000|2024-08-23 15:55:00|35203.7|35183.7|35228.8|35178.8|35235.9|35199|35195.8|35175.8|480
1724428800000|2024-08-23 16:00:00|35231.9|35181.9|35224.2|35174.2|35235.3|35185.3|35218.4|35168.4|427
1724429100000|2024-08-23 16:05:00|35224.6|35174.6|35239.1|35189.1|35244.5|35194.5|35224.6|35174.6|411
1724429400000|2024-08-23 16:10:00|35239|35189|35244.3|35194.3|35253.3|35206.9|35212.3|35177.4|384
1724429700000|2024-08-23 16:15:00|35244|35194|35229.2|35209.2|35254.1|35220|35224.8|35181.6|461
1724430000000|2024-08-23 16:20:00|35228.9|35208.9|35242.7|35222.7|35247.4|35227.4|35227|35207|384
1724430300000|2024-08-23 16:25:00|35242.5|35222.5|35239.3|35219.3|35251.3|35231.3|35235.2|35215.2|371
1724430600000|2024-08-23 16:30:00|35239.4|35219.4|35231.3|35211.3|35240.4|35220.4|35222.9|35202.9|266
1724430900000|2024-08-23 16:35:00|35231|35211|35218.6|35198.6|35237.8|35211.2|35218.3|35183.4|295
1724431200000|2024-08-23 16:40:00|35218.7|35198.7|35236.7|35216.7|35249.6|35216.9|35213.2|35174.3|364
1724431500000|2024-08-23 16:45:00|35236.6|35216.6|35248.4|35198.4|35261.9|35226.2|35236|35193.5|354
1724431800000|2024-08-23 16:50:00|35248|35198|35241.2|35191.2|35249.8|35199.8|35239.8|35189.8|322
1724432100000|2024-08-23 16:55:00|35241.3|35191.3|35233.8|35183.8|35243|35193|35230.1|35180.1|293
1724432400000|2024-08-23 17:00:00|35233.5|35183.5|35217.3|35167.3|35237.1|35187.1|35217.3|35167.3|298
1724432700000|2024-08-23 17:05:00|35217.2|35167.2|35202.5|35152.5|35217.5|35167.5|35201.8|35151.8|231
1724433000000|2024-08-23 17:10:00|35202.4|35152.4|35211.5|35161.5|35212|35174.8|35192.1|35147.9|237
1724433300000|2024-08-23 17:15:00|35210.9|35160.9|35201.5|35151.5|35215|35178.2|35192.2|35150.5|244
1724433600000|2024-08-23 17:20:00|35201.6|35151.6|35181.9|35161.9|35203.4|35164.8|35173.3|35133.1|319
1724433900000|2024-08-23 17:25:00|35181.8|35161.8|35165.4|35145.4|35181.8|35161.8|35163.4|35143.4|299
1724434200000|2024-08-23 17:30:00|35164.9|35144.9|35151.6|35131.6|35164.9|35144.9|35151.5|35131.5|192
1724434500000|2024-08-23 17:35:00|35151.5|35131.5|35151.9|35131.9|35159.3|35139.3|35150.6|35130.6|215
1724434800000|2024-08-23 17:40:00|35151.8|35131.8|35145.5|35125.5|35153|35133|35142.1|35122.1|161
1724435100000|2024-08-23 17:45:00|35145.4|35125.4|35158.3|35138.3|35158.7|35138.7|35145.4|35125.4|172
1724435400000|2024-08-23 17:50:00|35158.1|35138.1|35160.8|35140.8|35162|35142|35153.5|35133.5|194
1724435700000|2024-08-23 17:55:00|35161.3|35141.3|35194.4|35144.4|35201.1|35161.8|35158.6|35126.1|492
1724436000000|2024-08-23 18:00:00|35194.6|35144.6|35186.6|35136.6|35205.4|35165.4|35182.3|35135.8|335
1724436300000|2024-08-23 18:05:00|35186.7|35136.7|35182.4|35132.4|35188.8|35148.1|35166.3|35127|196
1724436600000|2024-08-23 18:10:00|35182.2|35132.2|35162.7|35142.7|35182.3|35148.4|35159.6|35125.9|188
1724436900000|2024-08-23 18:15:00|35162.6|35142.6|35171|35151|35186|35151.9|35159.6|35129.5|213
1724437200000|2024-08-23 18:20:00|35170.5|35150.5|35188.7|35168.7|35191.2|35171.2|35170.2|35150.2|258
1724437500000|2024-08-23 18:25:00|35188.6|35168.6|35182.8|35162.8|35189.3|35169.3|35179.2|35159.2|197
1724437800000|2024-08-23 18:30:00|35182.9|35162.9|35190.5|35170.5|35191.2|35171.2|35180.6|35160.6|157
1724438100000|2024-08-23 18:35:00|35190.3|35170.3|35183.9|35163.9|35190.4|35170.4|35176.9|35156.9|210
1724438400000|2024-08-23 18:40:00|35183.6|35163.6|35193.3|35173.3|35193.5|35173.5|35176.8|35156.8|254
1724438700000|2024-08-23 18:45:00|35193.2|35173.2|35200.3|35180.3|35200.3|35180.3|35192.2|35172.2|190
1724439000000|2024-08-23 18:50:00|35200.2|35180.2|35199.4|35179.4|35201.7|35181.7|35197.7|35177.7|141
1724439300000|2024-08-23 18:55:00|35199.6|35179.6|35216.4|35166.4|35226.8|35190.8|35198.4|35164.8|237
1724439600000|2024-08-23 19:00:00|35215.5|35165.5|35203.5|35183.5|35223|35187.5|35199.3|35158.7|280
1724439900000|2024-08-23 19:05:00|35203.6|35183.6|35206.4|35156.4|35217.2|35183.7|35193.4|35156.3|137
1724440200000|2024-08-23 19:10:00|35206.3|35156.3|35196.8|35146.8|35206.3|35170.5|35186.5|35146.5|190
1724440500000|2024-08-23 19:15:00|35196.9|35146.9|35201.4|35151.4|35201.4|35165.1|35179|35143.7|200
1724440800000|2024-08-23 19:20:00|35187.6|35167.6|35191.5|35171.5|35208.2|35173.5|35187.5|35152.4|134
1724441100000|2024-08-23 19:25:00|35191.2|35171.2|35206.5|35156.5|35208.8|35174.3|35191.2|35156|124
1724441400000|2024-08-23 19:30:00|35206.6|35156.6|35191.4|35171.4|35210.2|35176.1|35191|35156.1|163
1724441700000|2024-08-23 19:35:00|35191.6|35171.6|35195.6|35175.6|35196.3|35176.3|35189.1|35169.1|153
1724442000000|2024-08-23 19:40:00|35195.7|35175.7|35196.3|35176.3|35200|35180|35195.7|35175.7|157
1724442300000|2024-08-23 19:45:00|35196.1|35176.1|35191.5|35171.5|35197.7|35177.7|35191.3|35171.3|154
1724442600000|2024-08-23 19:50:00|35191.7|35171.7|35198.8|35148.8|35202.2|35172.1|35182.7|35148.2|170
1724442900000|2024-08-23 19:55:00|35198.6|35148.6|35204.1|35154.1|35206.3|35170.9|35182.7|35148.6|219
1724443200000|2024-08-23 20:00:00|35204.7|35154.7|35208.7|35158.7|35209.3|35174.9|35192.9|35154.7|132
1724443500000|2024-08-23 20:05:00|35208.9|35158.9|35197.3|35177.3|35211.7|35177.4|35193.8|35158.7|85
1724443800000|2024-08-23 20:10:00|35197.1|35177.1|35214.3|35164.3|35214.7|35180.1|35196|35160.1|98
1724444100000|2024-08-23 20:15:00|35199.7|35179.7|35204.6|35154.6|35210.3|35179.7|35194.9|35153.6|96
1724444400000|2024-08-23 20:20:00|35204.7|35154.7|35204.2|35154.2|35205.3|35155.3|35200.1|35150.1|104
1724444700000|2024-08-23 20:25:00|35204.3|35154.3|35209.7|35159.7|35210.7|35160.7|35202.5|35152.5|100
1724445000000|2024-08-23 20:30:00|35209.9|35159.9|35202.8|35152.8|35211.7|35161.7|35202.5|35152.5|131
1724445300000|2024-08-23 20:35:00|35202.9|35152.9|35200.7|35150.7|35203.2|35153.2|35200.5|35150.5|75
1724445600000|2024-08-23 20:40:00|35200.8|35150.8|35197.1|35147.1|35201.5|35151.5|35196.5|35146.5|105
1724445900000|2024-08-23 20:45:00|35197.2|35147.2|35186.4|35136.4|35198.1|35148.1|35184.9|35134.9|183
1724446200000|2024-08-23 20:50:00|35186.9|35136.9|35210.1|35116.8|35212.2|35142.7|35186.6|35115.8|217
1724446500000|2024-08-23 20:55:00|35210|35116.3|35222.2|35102.2|35227.5|35117.4|35200.2|35093.4|367
1724616000000|2024-08-25 20:00:00|35215.8|35070.8|35215.7|35070.7|35215.8|35070.8|35215.7|35070.7|2
1724616300000|2024-08-25 20:05:00|35213.3|35068.3|35213.2|35068.2|35213.3|35068.3|35213.2|35068.2|2
1724616600000|2024-08-25 20:10:00|35213.1|35068.1|35213.1|35068.1|35213.1|35068.1|35213.1|35068.1|1
1724617200000|2024-08-25 20:20:00|35209.8|35064.8|35209.8|35064.8|35209.8|35064.8|35209.8|35064.8|1
1724619000000|2024-08-25 20:50:00|35220|35075|35220|35075|35220|35075|35220|35075|1
1724619300000|2024-08-25 20:55:00|35210|35085|35208.7|35088.7|35220|35100|35208.7|35085|5
1724619600000|2024-08-25 21:00:00|35209|35089|35217.4|35097.4|35217.4|35097.4|35202.1|35082.1|13
1724619900000|2024-08-25 21:05:00|35209.2|35089.2|35208.5|35088.5|35221.9|35101.9|35206.3|35086.3|100
1724620200000|2024-08-25 21:10:00|35221.3|35101.3|35220.8|35100.8|35221.3|35101.3|35207.6|35087.6|47
1724620500000|2024-08-25 21:15:00|35223|35103|35222.1|35102.1|35223|35103|35205.3|35085.3|27
1724620800000|2024-08-25 21:20:00|35221.1|35101.1|35207.9|35087.9|35221.1|35101.1|35205.4|35085.4|74
1724621100000|2024-08-25 21:25:00|35207.6|35087.6|35219.2|35099.2|35219.4|35099.4|35202.5|35082.5|51
1724621400000|2024-08-25 21:30:00|35219.3|35099.3|35226.1|35106.1|35228.7|35108.7|35218.8|35098.8|128
1724621700000|2024-08-25 21:35:00|35226|35106|35227.3|35107.3|35227.9|35107.9|35201.2|35081.2|101
1724622000000|2024-08-25 21:40:00|35227.4|35107.4|35225.2|35105.2|35229.2|35109.2|35201.4|35081.4|110
1724622300000|2024-08-25 21:45:00|35225.1|35105.1|35224.6|35104.6|35227.2|35107.2|35201.6|35081.6|102
1724622600000|2024-08-25 21:50:00|35226.4|35106.4|35225.5|35105.5|35227.2|35107.2|35201.5|35081.5|103
1724622900000|2024-08-25 21:55:00|35225.4|35105.4|35207.2|35087.2|35226.5|35106.5|35202.5|35082.5|111
1724623200000|2024-08-25 22:00:00|35207.4|35087.4|35220|35100|35224.3|35104.3|35204.8|35084.8|286
1724623500000|2024-08-25 22:05:00|35220.1|35100.1|35218.5|35098.5|35220.9|35100.9|35213.5|35093.5|164
1724623800000|2024-08-25 22:10:00|35219.3|35099.3|35215.6|35095.6|35220.9|35100.9|35206.5|35086.5|183
1724624100000|2024-08-25 22:15:00|35215.7|35095.7|35215.6|35095.6|35218.5|35098.5|35209.4|35089.4|131
1724624400000|2024-08-25 22:20:00|35212.3|35092.3|35223.3|35103.3|35223.3|35103.3|35208.5|35088.5|153
1724624700000|2024-08-25 22:25:00|35223.2|35103.2|35217.9|35097.9|35223.3|35103.3|35212.2|35092.2|124
1724625000000|2024-08-25 22:30:00|35218|35098|35223.2|35103.2|35224.9|35104.9|35214.2|35094.2|143
1724625300000|2024-08-25 22:35:00|35223.1|35103.1|35221.9|35101.9|35224.3|35104.3|35214.5|35094.5|148
1724625600000|2024-08-25 22:40:00|35222|35102|35209.3|35089.3|35227.9|35107.9|35209.3|35089.3|169
1724625900000|2024-08-25 22:45:00|35209.2|35089.2|35212.7|35092.7|35219.8|35099.8|35209.1|35089.1|111
1724626200000|2024-08-25 22:50:00|35212.6|35092.6|35215.4|35095.4|35217.6|35097.6|35209.3|35089.3|84
1724626500000|2024-08-25 22:55:00|35216.7|35096.7|35212.2|35092.2|35216.9|35096.9|35207.6|35087.6|81
1724626800000|2024-08-25 23:00:00|35212.3|35092.3|35215.9|35095.9|35218.8|35098.8|35209|35089|155
1724627100000|2024-08-25 23:05:00|35216|35096|35216|35096|35221|35101|35209.2|35089.2|162
1724627400000|2024-08-25 23:10:00|35215.8|35095.8|35210|35090|35220.1|35100.1|35206.3|35086.3|159
1724627700000|2024-08-25 23:15:00|35210.1|35090.1|35221.8|35101.8|35228|35108|35209.5|35089.5|206
1724628000000|2024-08-25 23:20:00|35221.7|35101.7|35222.1|35102.1|35228|35108|35209.8|35089.8|146
1724628300000|2024-08-25 23:25:00|35222|35102|35218.9|35098.9|35232.7|35112.7|35211.7|35091.7|109
1724628600000|2024-08-25 23:30:00|35228.6|35108.6|35229|35109|35229.4|35109.4|35211.7|35091.7|146
1724628900000|2024-08-25 23:35:00|35228.7|35108.7|35216.8|35096.8|35232.5|35112.5|35211.8|35091.8|126
1724629200000|2024-08-25 23:40:00|35216.7|35096.7|35230.5|35110.5|35231.1|35111.1|35210.7|35090.7|143
1724629500000|2024-08-25 23:45:00|35230.4|35110.4|35201.9|35126|35236.3|35126.3|35190.9|35094.9|216
1724629800000|2024-08-25 23:50:00|35202|35126.1|35215.2|35144.4|35228.7|35156.7|35191.4|35110|519
1724630100000|2024-08-25 23:55:00|35216.6|35143.7|35201.5|35133.7|35230.1|35161|35191.4|35123.2|737
1724630400000|2024-08-26 00:00:00|35203.8|35126.9|35185.6|35122.2|35217.1|35139.6|35169.7|35104.7|718
1724630700000|2024-08-26 00:05:00|35185.4|35121.9|35180.7|35124.6|35190.9|35134.1|35168.9|35098.4|509
1724631000000|2024-08-26 00:10:00|35179|35122.8|35211|35152.9|35215.4|35155.2|35179|35122.5|524
1724631300000|2024-08-26 00:15:00|35210.8|35149.1|35175.1|35121.1|35221.7|35161|35169.8|35114.3|445
1724631600000|2024-08-26 00:20:00|35174.3|35117.7|35196.2|35144.1|35201.3|35147.2|35160.1|35107|431
1724631900000|2024-08-26 00:25:00|35197.5|35143.6|35178.3|35121.5|35211|35146.4|35172.8|35117.5|405
1724632200000|2024-08-26 00:30:00|35178.5|35121.7|35187.6|35131.4|35189.9|35132.1|35162.5|35108.4|411
1724632500000|2024-08-26 00:35:00|35185.4|35130.2|35192.3|35137|35194.7|35139.7|35172.1|35118.1|363
1724632800000|2024-08-26 00:40:00|35192.4|35136.6|35174.3|35117.1|35206.4|35149.2|35168.4|35112.1|395
1724633100000|2024-08-26 00:45:00|35173.8|35117.4|35170.2|35114.8|35175.5|35120.2|35155.2|35096.2|392
1724633400000|2024-08-26 00:50:00|35172|35115|35174.8|35120.1|35184|35127.1|35167.6|35111|370
1724633700000|2024-08-26 00:55:00|35175.4|35120.3|35190.4|35134.8|35193.4|35138.9|35172.3|35112.4|461
1724634000000|2024-08-26 01:00:00|35194.1|35134.3|35195.2|35142.4|35198.9|35147.2|35172.7|35116.1|572
1724634300000|2024-08-26 01:05:00|35195.1|35142.6|35170.4|35117.7|35201.6|35149.7|35162.2|35111.8|555
1724634600000|2024-08-26 01:10:00|35169.2|35117.6|35177.9|35116.2|35179.3|35123.5|35152.6|35099.4|434
1724634900000|2024-08-26 01:15:00|35178.1|35116.5|35183.4|35126.5|35191.3|35134.7|35173.5|35115.8|463
1724635200000|2024-08-26 01:20:00|35182.2|35125.3|35160|35105.9|35182.6|35126.2|35156.5|35105.9|377
1724635500000|2024-08-26 01:25:00|35160.1|35107.1|35184.5|35129.2|35189.7|35134.8|35156.3|35104.6|315
1724635800000|2024-08-26 01:30:00|35185.1|35130.2|35182.9|35132.9|35195.3|35142.7|35167.3|35114.3|423
1724636100000|2024-08-26 01:35:00|35182.4|35132.4|35216|35161.6|35216.5|35162.8|35182.1|35132.1|474
1724636400000|2024-08-26 01:40:00|35215|35162|35195.6|35145.6|35215|35163.1|35188.3|35138.3|494
1724636700000|2024-08-26 01:45:00|35194.9|35144.9|35220.9|35170.8|35227.1|35177.1|35192.4|35142.4|374
1724637000000|2024-08-26 01:50:00|35220.8|35170.4|35208.7|35158.7|35225.3|35175.3|35200.2|35150.1|374
1724637300000|2024-08-26 01:55:00|35207.7|35157.6|35204.8|35154.8|35223.6|35170.7|35199.7|35148.9|423
1724637600000|2024-08-26 02:00:00|35206.5|35152.4|35196.4|35143.3|35208.2|35158.2|35190.7|35139.5|446
1724637900000|2024-08-26 02:05:00|35196.6|35143.6|35201|35151|35220.8|35165.4|35196.4|35143.4|338
1724638200000|2024-08-26 02:10:00|35201.2|35151.2|35191|35141|35219.3|35168.9|35186.5|35136.5|338
1724638500000|2024-08-26 02:15:00|35191.1|35141.1|35182|35132|35196.4|35146.4|35175.7|35125.7|325
1724638800000|2024-08-26 02:20:00|35182.2|35132.2|35203.6|35146.9|35220.4|35169.9|35177.3|35127.3|374
1724639100000|2024-08-26 02:25:00|35203.4|35146.5|35187.5|35137.5|35203.7|35147.4|35186|35136|349
1724639400000|2024-08-26 02:30:00|35187.2|35137.2|35206.2|35156.2|35206.7|35156.7|35183.3|35133.3|287
1724639700000|2024-08-26 02:35:00|35206.3|35156.3|35205.3|35155.3|35209.8|35159.8|35190.7|35140.7|318
1724640000000|2024-08-26 02:40:00|35205.7|35155.7|35201.8|35151.8|35207.9|35157.9|35188.3|35138.3|330
1724640300000|2024-08-26 02:45:00|35201.9|35151.9|35195|35145|35209.7|35159.7|35193.6|35143.6|403
1724640600000|2024-08-26 02:50:00|35194.9|35144.9|35210.2|35154.2|35230|35179.8|35190.4|35140.4|346
1724640900000|2024-08-26 02:55:00|35209.6|35154.8|35206.2|35156.2|35222.2|35172.2|35201.4|35151|479
1724641200000|2024-08-26 03:00:00|35206.9|35156.9|35210.2|35158.5|35222.5|35171|35199.3|35149.3|425
1724641500000|2024-08-26 03:05:00|35209.5|35159.4|35211|35161|35217.4|35165.2|35201.9|35151.9|326
1724641800000|2024-08-26 03:10:00|35210.6|35160.6|35209.6|35159.6|35216.3|35166.3|35204.3|35154.3|253
1724642100000|2024-08-26 03:15:00|35209.5|35159.5|35204.5|35154.5|35213.4|35163.4|35200.5|35150.5|296
1724642400000|2024-08-26 03:20:00|35203.5|35153.5|35206.6|35156.6|35214.3|35164.3|35202.9|35152.9|383
1724642700000|2024-08-26 03:25:00|35206.7|35156.7|35210.8|35160.8|35215.8|35165.8|35204.8|35154.8|335
1724643000000|2024-08-26 03:30:00|35210.5|35160.5|35222.3|35172.3|35232.9|35174.9|35208.7|35156.5|377
1724643300000|2024-08-26 03:35:00|35222.9|35172.9|35222|35172|35244.8|35194.7|35212.4|35162.4|292
1724643600000|2024-08-26 03:40:00|35222.4|35172.4|35224|35174|35228.3|35178.3|35217.7|35167.7|376
1724643900000|2024-08-26 03:45:00|35223.1|35173.1|35221.9|35171.9|35230|35180|35218|35168|397
1724644200000|2024-08-26 03:50:00|35223.8|35173.8|35232.9|35182.9|35233.9|35183.9|35221.8|35171.8|342
1724644500000|2024-08-26 03:55:00|35233|35183|35226.7|35176.7|35237|35187|35224.1|35174.1|418
1724644800000|2024-08-26 04:00:00|35227.4|35177.4|35221.6|35171.6|35234.4|35184.4|35214.4|35164.4|396
1724645100000|2024-08-26 04:05:00|35221.5|35171.5|35212.9|35162.9|35221.8|35171.8|35212|35162|332
1724645400000|2024-08-26 04:10:00|35213.3|35163.3|35230.3|35180.3|35231.4|35181.4|35212.4|35162.4|334
1724645700000|2024-08-26 04:15:00|35230.4|35180.4|35227.8|35177.8|35233.5|35183.5|35224.8|35174.8|254
1724646000000|2024-08-26 04:20:00|35227.5|35177.5|35229.9|35179.9|35234.1|35184.1|35223.2|35173.2|227
1724646300000|2024-08-26 04:25:00|35229.6|35179.6|35230.9|35180.9|35238.5|35185.7|35225|35174.3|323
1724646600000|2024-08-26 04:30:00|35230.8|35180.8|35224.6|35174.6|35248.5|35198.2|35222.7|35169|280
1724646900000|2024-08-26 04:35:00|35225.1|35175.1|35227.7|35177.7|35233.4|35178.8|35216.9|35165.4|332
1724647200000|2024-08-26 04:40:00|35227.9|35177.9|35226.8|35176.8|35248|35195.3|35222.2|35172.2|280
1724647500000|2024-08-26 04:45:00|35226.7|35176.7|35232|35178.9|35232.8|35180.5|35224.6|35174.6|140
1724647800000|2024-08-26 04:50:00|35231.8|35179.8|35230|35180|35239.9|35186.5|35227.2|35177.2|222
1724648100000|2024-08-26 04:55:00|35230.1|35180.1|35227.2|35177.2|35233|35183|35224.3|35174.3|166
1724648400000|2024-08-26 05:00:00|35226.7|35176.7|35235.3|35185.3|35241.3|35191.3|35226.7|35176.7|296
1724648700000|2024-08-26 05:05:00|35234.6|35184.6|35228.3|35178.3|35239.5|35189.5|35222.8|35172.8|232
1724649000000|2024-08-26 05:10:00|35228.6|35178.6|35233.2|35183.2|35236.8|35186.2|35226.8|35176.8|329
1724649300000|2024-08-26 05:15:00|35232.6|35182.6|35224.9|35174.9|35232.6|35182.6|35222.8|35172.8|229
1724649600000|2024-08-26 05:20:00|35225.3|35175.3|35221|35171|35238.8|35183.5|35220.6|35170.6|314
1724649900000|2024-08-26 05:25:00|35221.2|35171.2|35220.9|35169|35226.6|35176.6|35209.1|35159.1|300
1724650200000|2024-08-26 05:30:00|35220.7|35169.2|35236.9|35186.9|35238.6|35188.6|35209.3|35158.5|256
1724650500000|2024-08-26 05:35:00|35236|35186|35234.3|35184.3|35238|35186.7|35211.9|35161.9|277
1724650800000|2024-08-26 05:40:00|35233.3|35183.3|35251|35201|35252.7|35202.4|35232|35181.3|208
1724651100000|2024-08-26 05:45:00|35251.1|35201.1|35262.2|35211.9|35262.2|35211.9|35234.6|35184.5|288
1724651400000|2024-08-26 05:50:00|35262.3|35212.2|35261.5|35202.5|35270.4|35212.4|35247.8|35193.5|324
1724651700000|2024-08-26 05:55:00|35261.9|35202.1|35247.1|35189.1|35273.4|35210|35241.9|35188.4|406
1724652000000|2024-08-26 06:00:00|35242.6|35192.6|35230.7|35180.7|35266.3|35216.3|35228.1|35178.1|480
1724652300000|2024-08-26 06:05:00|35230.8|35180.8|35247.3|35197.3|35254.1|35204.1|35215.2|35178.1|407
1724652600000|2024-08-26 06:10:00|35247.4|35197.4|35254.5|35204.5|35256.5|35206.5|35245.2|35195.2|286
1724652900000|2024-08-26 06:15:00|35253.6|35203.6|35256.4|35206.4|35260.7|35221.6|35237.6|35200.2|274
1724653200000|2024-08-26 06:20:00|35256.7|35206.7|35251.3|35201.3|35257.3|35220.1|35237.7|35199.9|212
1724653500000|2024-08-26 06:25:00|35251.2|35201.2|35260.1|35210.1|35266.4|35224.1|35242.1|35199.5|327
1724653800000|2024-08-26 06:30:00|35259.8|35209.8|35253.1|35233.1|35267.3|35247.3|35246.6|35209.7|425
1724654100000|2024-08-26 06:35:00|35253.2|35233.2|35249.6|35229.6|35261.4|35240.5|35242.1|35202.9|388
1724654400000|2024-08-26 06:40:00|35249.5|35229.5|35271.1|35221.1|35283.9|35245|35246.9|35221.1|652
1724654700000|2024-08-26 06:45:00|35273|35223|35278.8|35258.8|35303|35268.6|35258.2|35222.2|562
1724655000000|2024-08-26 06:50:00|35278.9|35258.9|35265.3|35245.3|35280.2|35260.2|35265.3|35245.3|286
1724655300000|2024-08-26 06:55:00|35265.8|35245.8|35284.4|35264.4|35285.8|35265.8|35262.2|35242.2|407
1724655600000|2024-08-26 07:00:00|35284.9|35264.9|35282.7|35262.7|35292.5|35272.5|35273.5|35253.5|392
1724655900000|2024-08-26 07:05:00|35282.5|35262.5|35285.9|35265.9|35287.1|35267.1|35277.3|35257.3|284
1724656200000|2024-08-26 07:10:00|35285.7|35265.7|35289.9|35269.9|35307.4|35287.4|35282.4|35262.4|361
1724656500000|2024-08-26 07:15:00|35290.2|35270.2|35301.8|35281.8|35307.5|35287.5|35289.3|35269.3|352
1724656800000|2024-08-26 07:20:00|35301.7|35281.7|35309.3|35289.3|35313.3|35293.3|35300|35280|251
1724657100000|2024-08-26 07:25:00|35309.4|35289.4|35333.9|35313.9|35333.9|35313.9|35308.4|35288.4|334
1724657400000|2024-08-26 07:30:00|35333.8|35313.8|35339.5|35319.5|35342.3|35322.3|35328.1|35308.1|306
1724657700000|2024-08-26 07:35:00|35339.4|35319.4|35345.6|35325.6|35349.7|35329.7|35338.4|35318.4|283
1724658000000|2024-08-26 07:40:00|35346|35326|35362.5|35342.5|35365|35345|35342|35322|274
1724658300000|2024-08-26 07:45:00|35362.8|35342.8|35352.3|35332.3|35366.4|35346.4|35351.7|35331.7|284
1724658600000|2024-08-26 07:50:00|35352.4|35332.4|35357.6|35337.6|35383.3|35363.3|35352.1|35332.1|339
1724658900000|2024-08-26 07:55:00|35358|35338|35364.9|35306.9|35377.9|35357.2|35358|35306.9|474
1724659200000|2024-08-26 08:00:00|35363.4|35301.7|35342.6|35322.6|35375.6|35342|35335.6|35301.7|496
1724659500000|2024-08-26 08:05:00|35342.4|35322.4|35331.5|35311.5|35349.1|35329.1|35331.3|35311.3|227
1724659800000|2024-08-26 08:10:00|35331.4|35311.4|35331|35311|35339.2|35319.2|35329.3|35309.3|256
1724660100000|2024-08-26 08:15:00|35330.8|35310.8|35338.5|35318.5|35345|35325|35326.6|35306.6|218
1724660400000|2024-08-26 08:20:00|35338.6|35318.6|35322.2|35302.2|35338.6|35318.6|35304.5|35284.5|338
1724660700000|2024-08-26 08:25:00|35322.1|35302.1|35321.7|35301.7|35343.1|35323.1|35317.2|35297.2|478
1724661000000|2024-08-26 08:30:00|35322|35302|35315|35295|35323.3|35303.3|35307.8|35287.8|279
1724661300000|2024-08-26 08:35:00|35314.7|35294.7|35313.7|35293.7|35317.4|35297.4|35313.2|35293.2|185
1724661600000|2024-08-26 08:40:00|35314.3|35294.3|35316.4|35296.4|35321.9|35301.9|35314.3|35294.3|209
1724661900000|2024-08-26 08:45:00|35316.5|35296.5|35322|35302|35322.3|35302.3|35306.2|35286.2|217
1724662200000|2024-08-26 08:50:00|35321.9|35301.9|35337.8|35317.8|35342.6|35322.6|35319.7|35299.7|258
1724662500000|2024-08-26 08:55:00|35337.7|35317.7|35342.4|35322.4|35351.2|35331.2|35337.6|35317.6|273
1724662800000|2024-08-26 09:00:00|35342.1|35322.1|35337.6|35317.6|35343.3|35323.3|35333.4|35313.4|263
1724663100000|2024-08-26 09:05:00|35337.5|35317.5|35339.7|35319.7|35342.3|35322.3|35331.8|35311.8|190
1724663400000|2024-08-26 09:10:00|35340.1|35320.1|35341.5|35321.5|35342.8|35322.8|35335.5|35315.5|203
1724663700000|2024-08-26 09:15:00|35341.4|35321.4|35350.4|35330.4|35351|35331|35340.9|35320.9|189
1724664000000|2024-08-26 09:20:00|35350.3|35330.3|35347.4|35327.4|35355.4|35335.4|35345.2|35325.2|206
1724664300000|2024-08-26 09:25:00|35347.2|35327.2|35340.8|35320.8|35350.4|35330.4|35339.6|35319.6|181
1724664600000|2024-08-26 09:30:00|35341|35321|35344.2|35324.2|35344.3|35324.3|35336.8|35316.8|186
1724664900000|2024-08-26 09:35:00|35343.9|35323.9|35340.7|35320.7|35344.3|35324.3|35339.5|35319.5|160
1724665200000|2024-08-26 09:40:00|35340.5|35320.5|35328.7|35308.7|35343.7|35323.7|35327.1|35307.1|178
1724665500000|2024-08-26 09:45:00|35328.6|35308.6|35338.1|35318.1|35340.3|35320.3|35328.2|35308.2|224
1724665800000|2024-08-26 09:50:00|35338.3|35318.3|35373.2|35353.2|35373.4|35353.4|35338.2|35318.2|296
1724666100000|2024-08-26 09:55:00|35373.4|35353.4|35366.9|35346.9|35374.3|35354.3|35365.2|35345.2|322
1724666400000|2024-08-26 10:00:00|35367.5|35347.5|35383.3|35363.3|35383.3|35363.3|35365.2|35345.2|273
1724666700000|2024-08-26 10:05:00|35383.4|35363.4|35355.5|35335.5|35386.7|35366.7|35349.4|35329.4|297
1724667000000|2024-08-26 10:10:00|35355.7|35335.7|35351.9|35331.9|35361.7|35341.7|35350.2|35330.2|242
1724667300000|2024-08-26 10:15:00|35351.8|35331.8|35371|35351|35371.7|35351.7|35348.7|35328.7|179
1724667600000|2024-08-26 10:20:00|35370.8|35350.8|35394.1|35374.1|35396|35376|35370.1|35341.5|299
1724667900000|2024-08-26 10:25:00|35394.4|35374.4|35392.4|35372.4|35423.1|35387.3|35381.4|35358.8|282
1724668200000|2024-08-26 10:30:00|35392.3|35372.3|35394.8|35374.8|35409.1|35389.1|35382.4|35362.4|363
1724668500000|2024-08-26 10:35:00|35394.7|35374.7|35377.2|35357.2|35396.1|35376.1|35377.2|35357.2|266
1724668800000|2024-08-26 10:40:00|35377.6|35357.6|35372.6|35352.6|35378.3|35358.3|35368.5|35348.5|201
1724669100000|2024-08-26 10:45:00|35372.8|35352.8|35379.7|35359.7|35386.4|35366.4|35367.4|35347.4|237
1724669400000|2024-08-26 10:50:00|35379.8|35359.8|35382.6|35362.6|35393|35373|35377.9|35357.9|275
1724669700000|2024-08-26 10:55:00|35383|35363|35386.6|35366.6|35388.1|35368.1|35380.6|35360.6|199
1724670000000|2024-08-26 11:00:00|35387.1|35367.1|35385.6|35365.6|35393.7|35373.7|35383.3|35363.3|306
1724670300000|2024-08-26 11:05:00|35385.7|35365.7|35390|35370|35396.1|35376.1|35382.4|35362.4|295
1724670600000|2024-08-26 11:10:00|35390.1|35370.1|35397.9|35377.9|35402.4|35382.4|35385.5|35365.5|279
1724670900000|2024-08-26 11:15:00|35397.6|35377.6|35393.5|35373.5|35404.9|35384.9|35390.1|35370.1|380
1724671200000|2024-08-26 11:20:00|35393.3|35373.3|35409.3|35389.3|35409.3|35389.3|35392.8|35372.8|280
1724671500000|2024-08-26 11:25:00|35409.5|35389.5|35416.1|35396.1|35419.6|35399.6|35409.5|35389.5|365
1724671800000|2024-08-26 11:30:00|35416.2|35396.2|35404.1|35384.1|35416.5|35396.5|35402.3|35382.3|306
1724672100000|2024-08-26 11:35:00|35403.7|35383.7|35387.5|35367.5|35407.3|35387.3|35387.5|35367.5|280
1724672400000|2024-08-26 11:40:00|35387.7|35367.7|35406.3|35386.3|35406.7|35386.7|35387.7|35367.7|291
1724672700000|2024-08-26 11:45:00|35406.4|35386.4|35412.2|35392.2|35413|35393|35402.1|35382.1|276
1724673000000|2024-08-26 11:50:00|35412|35392|35399.8|35379.8|35413.4|35393.4|35399.7|35379.7|220
1724673300000|2024-08-26 11:55:00|35399.9|35379.9|35407.5|35387.5|35410.6|35390.6|35399.9|35379.9|272
1724673600000|2024-08-26 12:00:00|35407.8|35387.8|35412.8|35392.8|35413.4|35393.4|35402.8|35382.8|316
1724673900000|2024-08-26 12:05:00|35412|35392|35415.7|35395.7|35418|35398|35410.1|35390.1|225
1724674200000|2024-08-26 12:10:00|35415.6|35395.6|35414|35394|35415.8|35395.8|35409.8|35389.8|221
1724674500000|2024-08-26 12:15:00|35414.1|35394.1|35395.8|35375.8|35414.7|35394.7|35386.4|35366.4|261
1724674800000|2024-08-26 12:20:00|35396|35376|35400.5|35380.5|35402|35382|35393.1|35373.1|277
1724675100000|2024-08-26 12:25:00|35400.7|35380.7|35418.1|35364.8|35419.9|35387.1|35398.7|35364.8|267
1724675400000|2024-08-26 12:30:00|35416.8|35364.4|35413.7|35393.7|35428|35407.8|35401.3|35363.4|502
1724675700000|2024-08-26 12:35:00|35413.6|35393.6|35408.4|35388.4|35420.4|35400.4|35405.8|35385.8|359
1724676000000|2024-08-26 12:40:00|35408.5|35388.5|35421.8|35401.8|35421.8|35401.8|35404.6|35384.6|312
1724676300000|2024-08-26 12:45:00|35422.1|35402.1|35393.1|35373.1|35423|35403|35391.3|35371.3|362
1724676600000|2024-08-26 12:50:00|35394.2|35374.2|35415.3|35395.3|35418|35398|35388.6|35368.6|413
1724676900000|2024-08-26 12:55:00|35415|35395|35406.4|35386.4|35415.3|35395.3|35397.5|35377.5|406
1724677200000|2024-08-26 13:00:00|35406.5|35386.5|35438.4|35418.4|35438.4|35418.4|35405.6|35385.6|409
1724677500000|2024-08-26 13:05:00|35438.5|35418.5|35433.6|35413.6|35449.3|35429.3|35424.1|35404.1|413
1724677800000|2024-08-26 13:10:00|35433.2|35413.2|35419.5|35399.5|35433.3|35413.3|35419.5|35399.5|348
1724678100000|2024-08-26 13:15:00|35419.8|35399.8|35408.8|35388.8|35430.7|35410.7|35403.5|35383.5|362
1724678400000|2024-08-26 13:20:00|35408.7|35388.7|35388.8|35368.8|35420.4|35400.4|35388.4|35368.4|327
1724678700000|2024-08-26 13:25:00|35388.7|35368.7|35379|35359|35390.8|35370.8|35377.9|35357.9|346
1724679000000|2024-08-26 13:30:00|35378.8|35358.8|35387.2|35367.2|35387.7|35367.7|35362.8|35342.8|393
1724679300000|2024-08-26 13:35:00|35386.9|35366.9|35388.8|35368.8|35391.3|35371.3|35383.3|35363.3|334
1724679600000|2024-08-26 13:40:00|35389|35369|35388.5|35368.5|35393|35373|35385.8|35365.8|330
1724679900000|2024-08-26 13:45:00|35388.4|35368.4|35356.4|35336.4|35389|35369|35338.9|35318.9|419
1724680200000|2024-08-26 13:50:00|35356.5|35336.5|35363.5|35343.5|35367.2|35347.2|35348.2|35328.2|378
1724680500000|2024-08-26 13:55:00|35363.2|35343.2|35371.2|35351.2|35378.3|35358.3|35356.4|35336.4|457
1724680800000|2024-08-26 14:00:00|35371.4|35351.4|35415.4|35395.4|35434|35414|35371.4|35351.4|612
1724681100000|2024-08-26 14:05:00|35415.5|35395.5|35394.2|35374.2|35416.7|35396.7|35391.4|35371.4|416
1724681400000|2024-08-26 14:10:00|35394.5|35374.5|35392.9|35372.9|35399.2|35379.2|35382.7|35362.7|341
1724681700000|2024-08-26 14:15:00|35392.5|35372.5|35382.8|35362.8|35396.5|35376.5|35380.9|35360.9|384
1724682000000|2024-08-26 14:20:00|35382.6|35362.6|35385.2|35365.2|35394.4|35374.4|35373.8|35353.8|362
1724682300000|2024-08-26 14:25:00|35385.1|35365.1|35371.1|35351.1|35387.3|35367.3|35371.1|35351.1|368
1724682600000|2024-08-26 14:30:00|35371.6|35351.6|35368|35348|35376.9|35356.9|35356|35336|381
1724682900000|2024-08-26 14:35:00|35367.8|35347.8|35357.8|35337.8|35373.1|35353.1|35356.5|35336.5|385
1724683200000|2024-08-26 14:40:00|35358.1|35338.1|35343.6|35323.6|35358.3|35338.3|35335.2|35315.2|428
1724683500000|2024-08-26 14:45:00|35343.8|35323.8|35332.1|35312.1|35348.5|35328.5|35330.4|35310.4|326
1724683800000|2024-08-26 14:50:00|35331.8|35311.8|35335.9|35315.9|35342.1|35322.1|35326.8|35306.8|377
1724684100000|2024-08-26 14:55:00|35335.7|35315.7|35329.1|35309.1|35343.4|35323.4|35328.8|35308.8|358
1724684400000|2024-08-26 15:00:00|35329.5|35309.5|35348.1|35328.1|35353.6|35333.6|35328.2|35308.2|278
1724684700000|2024-08-26 15:05:00|35348.2|35328.2|35343.7|35323.7|35356.5|35336.5|35338.8|35318.8|335
1724685000000|2024-08-26 15:10:00|35343.6|35323.6|35338.4|35318.4|35343.6|35323.6|35333.5|35313.5|266
1724685300000|2024-08-26 15:15:00|35338.5|35318.5|35331.8|35311.8|35348|35328|35328|35308|267
1724685600000|2024-08-26 15:20:00|35331.9|35311.9|35344.8|35324.8|35349.3|35329.3|35331.6|35311.6|279
1724685900000|2024-08-26 15:25:00|35345|35325|35347.6|35327.6|35349|35329|35342.2|35322.2|266
1724686200000|2024-08-26 15:30:00|35351.6|35331.6|35348.6|35328.6|35353.6|35333.6|35346.5|35326.5|294
1724686500000|2024-08-26 15:35:00|35348.7|35328.7|35354.1|35334.1|35358.9|35338.9|35348.6|35328.6|251
1724686800000|2024-08-26 15:40:00|35354|35334|35359.3|35309.3|35361.7|35334.4|35344.8|35301.7|322
1724687100000|2024-08-26 15:45:00|35359.4|35309.4|35347|35327|35359.4|35332|35341.9|35306.5|333
1724687400000|2024-08-26 15:50:00|35347.1|35327.1|35349.4|35329.4|35352.3|35332.3|35339.9|35319.9|373
1724687700000|2024-08-26 15:55:00|35349.7|35329.7|35361.2|35341.2|35361.5|35341.5|35347.8|35327.8|525
1724688000000|2024-08-26 16:00:00|35361.5|35341.5|35357.8|35337.8|35381.4|35345.9|35357.8|35325.2|364
1724688300000|2024-08-26 16:05:00|35358.1|35338.1|35377.2|35327.2|35379|35341.3|35358|35322.2|280
1724688600000|2024-08-26 16:10:00|35377.4|35327.4|35379.1|35329.1|35381.3|35331.3|35374.1|35324.1|342
1724688900000|2024-08-26 16:15:00|35379.8|35329.8|35369.9|35319.9|35380.8|35330.8|35369.3|35319.3|732
1724689200000|2024-08-26 16:20:00|35370.1|35320.1|35353.2|35333.2|35371.7|35339.2|35350.1|35319.4|567
1724689500000|2024-08-26 16:25:00|35353.7|35333.7|35363.1|35313.1|35364.4|35333.8|35347|35309.1|377
1724689800000|2024-08-26 16:30:00|35363.4|35313.4|35351.5|35301.5|35366.6|35316.6|35349.6|35299.6|504
1724690100000|2024-08-26 16:35:00|35351.3|35301.3|35354.7|35304.7|35356.2|35306.2|35350|35300|541
1724690400000|2024-08-26 16:40:00|35355.3|35305.3|35352.4|35302.4|35356|35319|35336.4|35300.6|499
1724690700000|2024-08-26 16:45:00|35352.2|35302.2|35350.7|35300.7|35354|35304|35349.4|35299.4|412
1724691000000|2024-08-26 16:50:00|35350.6|35300.6|35347.9|35297.9|35352.1|35302.1|35344.3|35294.3|399
1724691300000|2024-08-26 16:55:00|35348.5|35298.5|35338.1|35288.1|35349.4|35299.4|35334.8|35284.8|385
1724691600000|2024-08-26 17:00:00|35338|35288|35338.7|35288.7|35340.9|35306.7|35321.7|35286.9|300
1724691900000|2024-08-26 17:05:00|35338.8|35288.8|35320.1|35300.1|35340.2|35301.7|35320.1|35284.4|308
1724692200000|2024-08-26 17:10:00|35320.4|35300.4|35312.3|35292.3|35335.8|35301.4|35310.3|35279.6|335
1724692500000|2024-08-26 17:15:00|35312|35292|35315.6|35295.6|35318.8|35298.8|35311.9|35291.9|254
1724692800000|2024-08-26 17:20:00|35315.8|35295.8|35315.3|35295.3|35319.9|35299.9|35313.7|35293.7|251
1724693100000|2024-08-26 17:25:00|35315.4|35295.4|35316.6|35296.6|35317.7|35297.7|35313.2|35293.2|224
1724693400000|2024-08-26 17:30:00|35316.3|35296.3|35324.4|35304.4|35326.8|35306.8|35314.3|35294.3|298
1724693700000|2024-08-26 17:35:00|35324.3|35304.3|35325.9|35305.9|35341.4|35307.6|35321.1|35289.4|343
1724694000000|2024-08-26 17:40:00|35325.6|35305.6|35328.7|35308.7|35329.7|35309.7|35323.1|35303.1|221
1724694300000|2024-08-26 17:45:00|35328.8|35308.8|35330.5|35310.5|35346.6|35312.5|35328.4|35295.4|253
1724694600000|2024-08-26 17:50:00|35330.2|35310.2|35330.7|35310.7|35349.4|35313.8|35329.6|35296.3|217
1724694900000|2024-08-26 17:55:00|35330|35310|35345.9|35295.9|35346.4|35311.9|35325.9|35291|288
1724695200000|2024-08-26 18:00:00|35346.2|35296.2|35332.2|35312.2|35346.2|35314.7|35325.8|35292.4|320
1724695500000|2024-08-26 18:05:00|35332.4|35312.4|35343.9|35323.9|35360.4|35325.3|35331.3|35306.6|511
1724695800000|2024-08-26 18:10:00|35344|35324|35344.5|35324.5|35346.7|35326.7|35342.3|35322.3|255
1724696100000|2024-08-26 18:15:00|35344.4|35324.4|35340.6|35320.6|35345|35325|35339|35319|293
1724696400000|2024-08-26 18:20:00|35340.7|35320.7|35342.1|35322.1|35343.3|35323.3|35337.7|35317.7|445
1724696700000|2024-08-26 18:25:00|35342.2|35322.2|35342.8|35322.8|35344.9|35324.9|35337.9|35317.9|673
1724697000000|2024-08-26 18:30:00|35343|35323|35349.3|35329.3|35352.6|35332.6|35341.6|35321.6|638
1724697300000|2024-08-26 18:35:00|35349.1|35329.1|35366.5|35346.5|35367.4|35347.4|35344.2|35324.2|579
1724697600000|2024-08-26 18:40:00|35366.6|35346.6|35364.6|35344.6|35368.7|35348.7|35360.6|35340.6|492
1724697900000|2024-08-26 18:45:00|35364.2|35344.2|35360.7|35340.7|35365.3|35345.3|35358.3|35338.3|559
1724698200000|2024-08-26 18:50:00|35360.3|35340.3|35361.1|35341.1|35366.1|35346.1|35359.1|35339.1|574
1724698500000|2024-08-26 18:55:00|35360.8|35340.8|35356.1|35336.1|35362.6|35342.6|35355|35335|458
1724698800000|2024-08-26 19:00:00|35355.2|35335.2|35367|35317|35369|35336.4|35347.9|35310.5|641
1724699100000|2024-08-26 19:05:00|35366.9|35316.9|35351.3|35331.3|35368.4|35332.4|35349.5|35313.6|488
1724699400000|2024-08-26 19:10:00|35351.6|35331.6|35371.3|35321.3|35372.2|35335.7|35349.4|35318.4|472
1724699700000|2024-08-26 19:15:00|35371.4|35321.4|35357.1|35337.1|35371.4|35337.8|35354|35321.1|172
1724700000000|2024-08-26 19:20:00|35357.2|35337.2|35354.8|35334.8|35371.2|35337.2|35353.7|35318.4|381
1724700300000|2024-08-26 19:25:00|35354.3|35334.3|35357.8|35337.8|35358.5|35338.5|35352.3|35332.3|472
1724700600000|2024-08-26 19:30:00|35358.2|35338.2|35358.5|35338.5|35374|35339.8|35354|35321.8|412
1724700900000|2024-08-26 19:35:00|35358.3|35338.3|35370.1|35320.1|35370.8|35339.5|35353.7|35317.4|242
1724701200000|2024-08-26 19:40:00|35354.9|35334.9|35358|35338|35358.7|35338.7|35354.3|35334.3|187
1724701500000|2024-08-26 19:45:00|35357.4|35337.4|35370.3|35320.3|35373.5|35340|35356.1|35320.1|110
1724701800000|2024-08-26 19:50:00|35370.1|35320.1|35354.3|35334.3|35371.7|35335.3|35352.8|35317.7|160
1724702100000|2024-08-26 19:55:00|35354.2|35334.2|35371|35321|35373.9|35339.5|35353.7|35318.9|258
1724702400000|2024-08-26 20:00:00|35371.1|35321.1|35369.1|35319.1|35371.5|35321.5|35363.7|35313.7|230
1724702700000|2024-08-26 20:05:00|35369.2|35319.2|35368.6|35318.6|35371.1|35333.2|35353|35317.3|98
1724703000000|2024-08-26 20:10:00|35368.5|35318.5|35367.9|35317.9|35368.7|35330.5|35349.4|35313.4|111
1724703300000|2024-08-26 20:15:00|35368.3|35318.3|35353.5|35333.5|35369.6|35333.7|35351.9|35315.9|93
1724703600000|2024-08-26 20:20:00|35353.3|35333.3|35370.3|35320.3|35370.3|35334.1|35351.7|35318.3|73
1724703900000|2024-08-26 20:25:00|35370.4|35320.4|35365.8|35315.8|35370.4|35320.4|35363|35313|114
1724704200000|2024-08-26 20:30:00|35365.5|35315.5|35367.3|35317.3|35368.6|35318.6|35363.9|35313.9|78
1724704500000|2024-08-26 20:35:00|35368.6|35318.6|35366.4|35316.4|35369.2|35319.2|35366.4|35316.4|99
1724704800000|2024-08-26 20:40:00|35366.3|35316.3|35371.2|35321.2|35371.8|35321.4|35365.9|35315.9|101
1724705100000|2024-08-26 20:45:00|35371.1|35321.1|35364.2|35314.2|35371.8|35321.8|35360.4|35309.1|114
1724705400000|2024-08-26 20:50:00|35363.8|35313.8|35361.7|35311.7|35366.9|35315.4|35354.2|35295.5|91
1724705700000|2024-08-26 20:55:00|35374.6|35302.9|35387.7|35267.7|35392.1|35307.3|35368.2|35267.2|156
1724706000000|2024-08-26 21:00:00|35388.1|35268.1|35411.9|35291.9|35411.9|35291.9|35385.5|35265.5|17
1724706300000|2024-08-26 21:05:00|35410.2|35290.2|35399.4|35279.4|35412.6|35292.6|35396.8|35276.8|90
1724706600000|2024-08-26 21:10:00|35399.9|35279.9|35397.2|35277.2|35399.9|35279.9|35396.8|35276.8|92
1724706900000|2024-08-26 21:15:00|35397.8|35277.8|35406.2|35286.2|35408.3|35288.3|35395.2|35275.2|165
1724707200000|2024-08-26 21:20:00|35407|35287|35404.3|35284.3|35408.7|35288.7|35403|35283|107
1724707500000|2024-08-26 21:25:00|35404.2|35284.2|35423.4|35303.4|35423.9|35303.9|35399.3|35279.3|110
1724707800000|2024-08-26 21:30:00|35423.5|35303.5|35422.1|35302.1|35423.7|35303.7|35421.3|35301.3|60
1724708100000|2024-08-26 21:35:00|35421.8|35301.8|35419.6|35299.6|35423.6|35303.6|35419.3|35299.3|29
1724708400000|2024-08-26 21:40:00|35421.8|35301.8|35421.9|35301.9|35421.9|35301.9|35421.4|35301.4|13
1724708700000|2024-08-26 21:45:00|35423.2|35303.2|35423.4|35303.4|35426.1|35306.1|35422.7|35302.7|88
1724709000000|2024-08-26 21:50:00|35423.7|35303.7|35424.3|35304.3|35424.3|35304.3|35423.3|35303.3|59
1724709300000|2024-08-26 21:55:00|35424.2|35304.2|35428.9|35308.9|35429|35316.8|35423.5|35303.5|73
1724709600000|2024-08-26 22:00:00|35429|35309|35424.3|35304.3|35433.8|35320.3|35420.8|35300.8|306
1724709900000|2024-08-26 22:05:00|35424.4|35312.7|35415.3|35308.2|35427.7|35315.8|35415.3|35301.2|127
1724710200000|2024-08-26 22:10:00|35415.4|35306|35426.9|35306.9|35428|35313.7|35411|35303.2|183
1724710500000|2024-08-26 22:15:00|35424.7|35305.6|35418.4|35315.8|35424.7|35323.3|35415.5|35305.1|79
1724710800000|2024-08-26 22:20:00|35418.3|35315.9|35414|35318|35424|35321.5|35414|35306.3|73
1724711100000|2024-08-26 22:25:00|35414.1|35318.4|35407.3|35297.7|35420.4|35318.7|35407.3|35292|97
1724711400000|2024-08-26 22:30:00|35414.1|35294.1|35414.9|35301.4|35416.6|35301.4|35410.4|35292.9|64
1724711700000|2024-08-26 22:35:00|35416.1|35301|35411.1|35291.1|35416.2|35301.4|35409.6|35290|59
1724712000000|2024-08-26 22:40:00|35409.6|35294.8|35412.5|35300.3|35414.4|35300.8|35406.1|35290.4|54
1724712300000|2024-08-26 22:45:00|35412.6|35300.2|35413.9|35297.3|35414.3|35307.8|35408.6|35296.7|85
1724712600000|2024-08-26 22:50:00|35413.8|35297.2|35413.9|35296.6|35414.4|35301.7|35411.5|35296.6|58
1724712900000|2024-08-26 22:55:00|35412.6|35300.5|35411.8|35300.2|35414|35306.7|35408.9|35296|54
1724713200000|2024-08-26 23:00:00|35413|35299|35404.1|35294.3|35414.1|35304.6|35396.3|35293.1|88
1724713500000|2024-08-26 23:05:00|35411.6|35294|35400.2|35290.2|35412.2|35299.8|35395.8|35288.6|71
1724713800000|2024-08-26 23:10:00|35407.7|35291.7|35404.6|35288.1|35408.6|35295.7|35392.9|35283.3|112
1724714100000|2024-08-26 23:15:00|35397.3|35285.9|35385|35294|35409.1|35307.8|35374.3|35274.5|139
1724714400000|2024-08-26 23:20:00|35397.8|35277.8|35403.4|35283.4|35404.1|35294.6|35384.3|35277.8|67
1724714700000|2024-08-26 23:25:00|35391.5|35294.3|35392.2|35287.4|35407.1|35295.8|35385.1|35284.1|77
1724715000000|2024-08-26 23:30:00|35385|35284.2|35405.1|35285.1|35407.3|35295.8|35385|35282.2|81
1724715300000|2024-08-26 23:35:00|35404.7|35284.7|35386.2|35288.5|35406.3|35297.2|35386.1|35283.2|87
1724715600000|2024-08-26 23:40:00|35393.6|35296.5|35405.4|35285.4|35406.3|35296.5|35385.9|35283|76
1724715900000|2024-08-26 23:45:00|35405.5|35285.5|35393|35285.6|35405.9|35290.1|35386.6|35280.6|70
1724716200000|2024-08-26 23:50:00|35402.7|35282.7|35385.7|35313.9|35407.4|35315|35356.9|35282.7|414
1724716500000|2024-08-26 23:55:00|35386.1|35313.5|35347.5|35297.5|35393.4|35319.2|35344.7|35284.6|705
1724716800000|2024-08-27 00:00:00|35349.3|35298.3|35356.1|35305.9|35369.3|35316|35349.3|35290.9|756
1724717100000|2024-08-27 00:05:00|35356.4|35306|35351.3|35301|35368|35314.4|35344.6|35291.2|809
1724717400000|2024-08-27 00:10:00|35351.4|35301.4|35370.2|35313.6|35376.4|35317.5|35339.3|35285.6|682
1724717700000|2024-08-27 00:15:00|35369.9|35312.6|35359|35309|35370.2|35319.5|35348.9|35295.6|618
1724718000000|2024-08-27 00:20:00|35358.1|35308.1|35332.5|35282.5|35366.4|35315.8|35331.8|35279|587
1724718300000|2024-08-27 00:25:00|35331.8|35281.8|35361.7|35307|35365.6|35307.8|35331.8|35279.8|654
1724718600000|2024-08-27 00:30:00|35361.5|35307.2|35361.1|35308|35367.1|35311.3|35349.1|35293.4|780
1724718900000|2024-08-27 00:35:00|35361.3|35306.9|35360.4|35306.5|35367.1|35308.7|35343.6|35285.5|731
1724719200000|2024-08-27 00:40:00|35356.9|35306.3|35397.3|35336.8|35407.6|35345.5|35353.6|35298|742
1724719500000|2024-08-27 00:45:00|35398.1|35340.2|35400.9|35339.8|35406.4|35355.7|35388.8|35329.5|681
1724719800000|2024-08-27 00:50:00|35402.6|35346.3|35382.4|35325.3|35402.6|35346.3|35374.1|35312.5|730
1724720100000|2024-08-27 00:55:00|35382.6|35325.9|35384.5|35330|35392.2|35332.1|35372.2|35317.3|711
1724720400000|2024-08-27 01:00:00|35385.8|35329.5|35362.5|35295.1|35412.8|35348.2|35359.9|35291|565
1724720700000|2024-08-27 01:05:00|35360.1|35294.7|35365|35306.4|35373.4|35316.4|35343.9|35280.8|307
1724721000000|2024-08-27 01:10:00|35365.5|35306.6|35374.8|35313.4|35385.1|35324.8|35365|35297.4|692
1724721300000|2024-08-27 01:15:00|35375.5|35313.3|35368.3|35311.2|35380.5|35322.5|35349.9|35282.4|673
1724721600000|2024-08-27 01:20:00|35367.7|35310.9|35360|35308.6|35372.1|35316.4|35353.5|35289.2|559
1724721900000|2024-08-27 01:25:00|35359.6|35308.4|35355.6|35295.3|35364.9|35309.6|35344.2|35281.6|632
1724722200000|2024-08-27 01:30:00|35355.3|35295.5|35354.9|35304.9|35363.3|35306.8|35339.9|35278.4|636
1724722500000|2024-08-27 01:35:00|35354.8|35304.8|35351.3|35301.3|35355.4|35304.8|35331.1|35274.8|514
1724722800000|2024-08-27 01:40:00|35351.1|35301.1|35344.8|35294.8|35355.5|35301.1|35329.3|35274.3|487
1724723100000|2024-08-27 01:45:00|35344.3|35294.3|35343.3|35293.1|35349.4|35295.5|35322.7|35269.3|413
1724723400000|2024-08-27 01:50:00|35342.9|35292.9|35342.5|35286.2|35350.9|35296.1|35328.8|35278.8|400
1724723700000|2024-08-27 01:55:00|35341.9|35287|35337.2|35287.2|35347.8|35292.5|35327.1|35269.9|686
1724724000000|2024-08-27 02:00:00|35337.1|35287.1|35350.2|35297.5|35350.4|35299.4|35337.1|35281|597
1724724300000|2024-08-27 02:05:00|35349.8|35293.4|35357.1|35304.5|35360.8|35308.1|35340.4|35282.6|619
1724724600000|2024-08-27 02:10:00|35356.7|35305.1|35351.3|35298.7|35359.5|35305.8|35337.1|35279.4|615
1724724900000|2024-08-27 02:15:00|35350.6|35300.3|35348.6|35296.4|35353|35301.8|35335.7|35279.8|534
1724725200000|2024-08-27 02:20:00|35348.2|35297.2|35348.6|35298.6|35353.6|35300.3|35325.1|35266.3|618
1724725500000|2024-08-27 02:25:00|35348|35298|35356.3|35306.3|35358.4|35308.2|35345.7|35284.7|687
1724725800000|2024-08-27 02:30:00|35352.8|35302.8|35356.8|35302.2|35360.7|35308.3|35346|35285.6|782
1724726100000|2024-08-27 02:35:00|35356.6|35300.8|35356.1|35306.1|35360.3|35308.5|35341.3|35287.5|769
1724726400000|2024-08-27 02:40:00|35357.7|35303.6|35360.1|35310.1|35365.1|35312.4|35346.1|35296.1|628
1724726700000|2024-08-27 02:45:00|35355.7|35305.7|35354.3|35304.2|35363.9|35311.5|35338.7|35286.2|759
1724727000000|2024-08-27 02:50:00|35354.1|35304.1|35340.8|35290.8|35359.5|35306.2|35335.4|35283.5|691
1724727300000|2024-08-27 02:55:00|35344.4|35294.4|35348.2|35298.2|35353.5|35301|35329|35274.4|570
1724727600000|2024-08-27 03:00:00|35347.3|35297.3|35350.7|35300.7|35354.1|35303.9|35327.5|35265.9|472
1724727900000|2024-08-27 03:05:00|35351.2|35301.2|35325.1|35266.3|35356.2|35303.3|35323.1|35264.9|467
1724728200000|2024-08-27 03:10:00|35323.9|35266.1|35352.7|35295.4|35354.1|35300.3|35323.9|35266.1|421
1724728500000|2024-08-27 03:15:00|35349.4|35295.6|35349.5|35299.5|35356|35304.6|35341.7|35280|523
1724728800000|2024-08-27 03:20:00|35346.6|35295.9|35357.7|35300|35362.5|35309.9|35336.2|35286.2|373
1724729100000|2024-08-27 03:25:00|35357.5|35298.6|35362.5|35312.5|35365|35313.7|35343.4|35289.7|389
1724729400000|2024-08-27 03:30:00|35361.3|35311.3|35355.9|35304.6|35362.3|35311.3|35343.8|35293.2|542
1724729700000|2024-08-27 03:35:00|35354.4|35304.7|35345|35286.2|35359.2|35307.2|35323.6|35265.8|439
1724730000000|2024-08-27 03:40:00|35345.3|35284.7|35348.3|35293.9|35351.2|35300.6|35327.9|35270.3|472
1724730300000|2024-08-27 03:45:00|35348.1|35293.7|35352.5|35302.5|35357.9|35303.8|35333.3|35273.6|295
1724730600000|2024-08-27 03:50:00|35352|35302|35350.2|35300.2|35356|35303.1|35333.2|35273.4|433
1724730900000|2024-08-27 03:55:00|35349.7|35299.7|35345.1|35295.1|35352.5|35301.4|35329|35269.7|469
1724731200000|2024-08-27 04:00:00|35347.8|35285.8|35342.9|35287.7|35350.7|35297.4|35336.5|35280.3|590
1724731500000|2024-08-27 04:05:00|35343.1|35287.9|35343.4|35287.9|35347.5|35293.7|35336|35279.9|548
1724731800000|2024-08-27 04:10:00|35342.8|35288.3|35343.6|35291.8|35348.5|35293.9|35333.6|35281.8|634
1724732100000|2024-08-27 04:15:00|35341.9|35292.1|35342.6|35291|35347.6|35295.3|35335.1|35283.3|612
1724732400000|2024-08-27 04:20:00|35343.6|35291.8|35329.4|35272.8|35349.9|35295.9|35327.7|35268.3|628
1724732700000|2024-08-27 04:25:00|35329.8|35271|35343|35293|35349.8|35297.6|35326.8|35270|285
1724733000000|2024-08-27 04:30:00|35344.1|35294.1|35338.5|35287.8|35344.7|35294.3|35319.7|35260.8|417
1724733300000|2024-08-27 04:35:00|35339.3|35287.5|35340.1|35290.1|35343.6|35291.8|35333.9|35273.7|438
1724733600000|2024-08-27 04:40:00|35340.6|35290.6|35338.4|35284.3|35345.4|35294.7|35331.8|35279.4|520
1724733900000|2024-08-27 04:45:00|35337.2|35284.9|35338.6|35288.6|35344.7|35292.3|35329.1|35279.1|558
1724734200000|2024-08-27 04:50:00|35337.2|35287.2|35338.5|35288.3|35345.3|35291.6|35331.2|35280.7|514
1724734500000|2024-08-27 04:55:00|35339.3|35287.9|35326.5|35276.5|35342.3|35290.6|35322.7|35272.7|371
1724734800000|2024-08-27 05:00:00|35326.6|35276.6|35328.6|35278.6|35340.5|35290.5|35325.7|35275.7|698
1724735100000|2024-08-27 05:05:00|35328.3|35278.3|35329.8|35279.8|35333.3|35283.3|35322.2|35272.1|692
1724735400000|2024-08-27 05:10:00|35332.1|35282.1|35345.6|35291.3|35348.9|35295.6|35309.3|35255.7|711
1724735700000|2024-08-27 05:15:00|35346|35290.8|35350.3|35294.8|35353.1|35303.1|35324.5|35260.5|620
1724736000000|2024-08-27 05:20:00|35348.3|35292.2|35322.2|35261.5|35357.1|35303.7|35320.7|35259.4|463
1724736300000|2024-08-27 05:25:00|35326|35263.3|35349.5|35295.3|35354.6|35303.3|35317.1|35260.6|523
1724736600000|2024-08-27 05:30:00|35349.3|35295.5|35344.8|35289.9|35354.9|35301.9|35319.4|35257.6|409
1724736900000|2024-08-27 05:35:00|35345|35289.3|35358.1|35284.3|35358.1|35305.3|35321.2|35262.3|653
1724737200000|2024-08-27 05:40:00|35356.2|35284.1|35360.6|35295.5|35363.8|35305.7|35347.7|35273.6|942
1724737500000|2024-08-27 05:45:00|35360.7|35289.8|35356.3|35306.3|35371.5|35311|35340.9|35281.8|588
1724737800000|2024-08-27 05:50:00|35356.4|35306.4|35368.6|35313.4|35379.2|35322.1|35353.5|35293.9|657
1724738100000|2024-08-27 05:55:00|35370.2|35316.1|35388.3|35268.3|35389.3|35320.6|35345.3|35268.3|632
1724738400000|2024-08-27 06:00:00|35386.7|35266.7|35367.2|35317.2|35398.6|35319.7|35347.4|35262|620
1724738700000|2024-08-27 06:05:00|35362.9|35312.9|35344.7|35294.7|35369.1|35327.1|35340.2|35290.2|566
1724739000000|2024-08-27 06:10:00|35346.5|35296.5|35334.2|35284.2|35352.2|35302.2|35331.3|35281.3|494
1724739300000|2024-08-27 06:15:00|35334.1|35284.1|35311.5|35291.5|35356.4|35317.8|35310.7|35279.2|438
1724739600000|2024-08-27 06:20:00|35311.4|35291.4|35342.6|35292.6|35344.4|35294.4|35299.1|35260.8|376
1724739900000|2024-08-27 06:25:00|35342.9|35292.9|35341.1|35291.1|35353.6|35319.4|35328.9|35289.5|441
1724740200000|2024-08-27 06:30:00|35340.9|35290.9|35348.1|35298.1|35352.6|35317.5|35319.7|35285|650
1724740500000|2024-08-27 06:35:00|35345.1|35295.1|35333.6|35313.6|35352.3|35318.5|35321.9|35288.9|614
1724740800000|2024-08-27 06:40:00|35333.7|35313.7|35354.5|35334.5|35370.1|35335.6|35329.9|35296.8|508
1724741100000|2024-08-27 06:45:00|35354.1|35334.1|35373.5|35353.5|35373.8|35353.8|35354.1|35334.1|280
1724741400000|2024-08-27 06:50:00|35373.4|35353.4|35353.2|35333.2|35374.6|35354.6|35353.2|35333.2|420
1724741700000|2024-08-27 06:55:00|35353.4|35333.4|35378.9|35358.9|35379.5|35359.5|35352.9|35332.9|397
1724742000000|2024-08-27 07:00:00|35379.3|35359.3|35355.4|35335.4|35379.3|35359.3|35346.1|35326.1|423
1724742300000|2024-08-27 07:05:00|35356.4|35336.4|35359.6|35339.6|35362.4|35342.4|35340|35320|296
1724742600000|2024-08-27 07:10:00|35359.5|35339.5|35370.9|35350.9|35373.7|35353.7|35352.1|35332.1|296
1724742900000|2024-08-27 07:15:00|35371.2|35351.2|35345.7|35325.7|35373.1|35353.1|35334.2|35314.2|405
1724743200000|2024-08-27 07:20:00|35345.6|35325.6|35347.6|35327.6|35367.4|35333.3|35336.6|35315|283
1724743500000|2024-08-27 07:25:00|35347.7|35327.7|35359.6|35339.6|35365.1|35345.1|35346.6|35326.6|312
1724743800000|2024-08-27 07:30:00|35359.2|35339.2|35342.7|35322.7|35362.1|35342.1|35337|35317|314
1724744100000|2024-08-27 07:35:00|35342.8|35322.8|35363.6|35343.6|35374.4|35354.4|35342|35322|361
1724744400000|2024-08-27 07:40:00|35363.2|35343.2|35362.2|35342.2|35363.5|35343.5|35354.4|35334.4|254
1724744700000|2024-08-27 07:45:00|35362.1|35342.1|35357.5|35337.5|35363.1|35343.1|35352.8|35332.8|207
1724745000000|2024-08-27 07:50:00|35357.7|35337.7|35340.6|35320.6|35358.1|35338.1|35340.1|35320.1|253
1724745300000|2024-08-27 07:55:00|35340.8|35320.8|35349|35329|35350.9|35330.9|35332.5|35312.5|253
1724745600000|2024-08-27 08:00:00|35348.8|35328.8|35342|35322|35355|35335|35342|35322|241
1724745900000|2024-08-27 08:05:00|35342.1|35322.1|35323.5|35303.5|35342.5|35322.5|35323.5|35303.5|182
1724746200000|2024-08-27 08:10:00|35323.4|35303.4|35333.2|35313.2|35335.6|35315.6|35323.4|35303.4|155
1724746500000|2024-08-27 08:15:00|35333.6|35313.6|35324|35304|35334.4|35314.4|35323.5|35303.5|204
1724746800000|2024-08-27 08:20:00|35324.1|35304.1|35322.9|35302.9|35328.9|35308.9|35321.6|35301.6|220
1724747100000|2024-08-27 08:25:00|35323.2|35303.2|35305.4|35285.4|35326.6|35306.6|35303.4|35283.4|230
1724747400000|2024-08-27 08:30:00|35305.2|35285.2|35260.8|35240.8|35305.5|35285.5|35257.8|35237.8|330
1724747700000|2024-08-27 08:35:00|35261.1|35241.1|35262.4|35242.4|35270.1|35250.1|35257.2|35237.2|287
1724748000000|2024-08-27 08:40:00|35262.7|35242.7|35283.4|35263.4|35284.1|35264.1|35262.1|35242.1|298
1724748300000|2024-08-27 08:45:00|35283.6|35263.6|35274.3|35254.3|35291.9|35271.9|35268|35248|244
1724748600000|2024-08-27 08:50:00|35274.2|35254.2|35283.7|35263.7|35290.3|35270.3|35270.5|35250.5|218
1724748900000|2024-08-27 08:55:00|35284.1|35264.1|35308.6|35288.6|35308.7|35288.7|35278.6|35258.6|282
1724749200000|2024-08-27 09:00:00|35309.2|35289.2|35286.2|35266.2|35310.5|35290.5|35282.6|35262.6|303
1724749500000|2024-08-27 09:05:00|35286.1|35266.1|35283.1|35263.1|35290.4|35270.4|35276.5|35256.5|250
1724749800000|2024-08-27 09:10:00|35283.3|35263.3|35288.5|35268.5|35294.5|35274.5|35283.2|35263.2|226
1724750100000|2024-08-27 09:15:00|35288.8|35268.8|35272|35252|35289.3|35269.3|35263.5|35243.5|317
1724750400000|2024-08-27 09:20:00|35272.1|35252.1|35288|35268|35289.2|35269.2|35272.1|35252.1|363
1724750700000|2024-08-27 09:25:00|35288.1|35268.1|35275.6|35255.6|35291.7|35271.7|35275.6|35255.6|222
1724751000000|2024-08-27 09:30:00|35275.5|35255.5|35261.7|35241.7|35275.6|35255.6|35260.9|35240.9|279
1724751300000|2024-08-27 09:35:00|35261.9|35241.9|35249|35229|35266.2|35246.2|35248.1|35228.1|275
1724751600000|2024-08-27 09:40:00|35248.7|35228.7|35247.1|35227.1|35250.7|35230.7|35246|35226|245
1724751900000|2024-08-27 09:45:00|35246.9|35226.9|35281.5|35261.5|35282.3|35262.3|35246.1|35226.1|221
1724752200000|2024-08-27 09:50:00|35281.9|35261.9|35279.9|35259.9|35283.3|35263.3|35274|35254|212
1724752500000|2024-08-27 09:55:00|35280|35260|35283.9|35263.9|35284.3|35264.3|35275|35255|189
1724752800000|2024-08-27 10:00:00|35284.2|35264.2|35285.3|35265.3|35288.6|35268.6|35280.9|35260.9|223
1724753100000|2024-08-27 10:05:00|35285|35265|35267.3|35247.3|35285.3|35265.3|35264.3|35244.3|228
1724753400000|2024-08-27 10:10:00|35267.2|35247.2|35278.1|35258.1|35278.2|35258.2|35266.2|35246.2|216
1724753700000|2024-08-27 10:15:00|35279.9|35259.9|35281.7|35261.7|35283.8|35263.8|35267.4|35247.4|256
1724754000000|2024-08-27 10:20:00|35281.5|35261.5|35281.3|35261.3|35281.5|35261.5|35272.7|35252.7|187
1724754300000|2024-08-27 10:25:00|35281.6|35261.6|35293.3|35273.3|35293.6|35273.6|35275.8|35255.8|225
1724754600000|2024-08-27 10:30:00|35293.4|35273.4|35312.5|35292.5|35315.8|35295.8|35292.9|35272.9|239
1724754900000|2024-08-27 10:35:00|35312.4|35292.4|35313.4|35293.4|35315|35295|35303.2|35283.2|350
1724755200000|2024-08-27 10:40:00|35313.1|35293.1|35296.9|35276.9|35314|35294|35285.1|35265.1|313
1724755500000|2024-08-27 10:45:00|35296.7|35276.7|35285.5|35265.5|35299|35279|35284.5|35264.5|173
1724755800000|2024-08-27 10:50:00|35285.2|35265.2|35305.3|35285.3|35308.1|35288.1|35277.6|35257.6|224
1724756100000|2024-08-27 10:55:00|35305|35285|35284.6|35264.6|35307.3|35287.3|35281.4|35261.4|292
1724756400000|2024-08-27 11:00:00|35285.2|35265.2|35277.6|35257.6|35285.2|35265.2|35267.5|35247.5|389
1724756700000|2024-08-27 11:05:00|35277.4|35257.4|35295.1|35275.1|35298.3|35278.3|35271.8|35251.8|288
1724757000000|2024-08-27 11:10:00|35294.9|35274.9|35286.2|35266.2|35294.9|35274.9|35286.1|35266.1|326
1724757300000|2024-08-27 11:15:00|35285.9|35265.9|35282.5|35262.5|35300.1|35280.1|35277.7|35257.7|298
1724757600000|2024-08-27 11:20:00|35284|35264|35282.6|35262.6|35289.7|35269.7|35281|35261|181
1724757900000|2024-08-27 11:25:00|35282.5|35262.5|35292.5|35272.5|35297.5|35277.5|35265.4|35245.4|351
1724758200000|2024-08-27 11:30:00|35292.6|35272.6|35298.3|35278.3|35299.9|35279.9|35288.2|35268.2|258
1724758500000|2024-08-27 11:35:00|35298.2|35278.2|35282.2|35262.2|35299.5|35279.5|35278.4|35258.4|403
1724758800000|2024-08-27 11:40:00|35282|35262|35274|35254|35303.8|35283.8|35273.1|35253.1|341
1724759100000|2024-08-27 11:45:00|35273.6|35253.6|35276|35256|35278.5|35258.5|35264.6|35244.6|243
1724759400000|2024-08-27 11:50:00|35275.7|35255.7|35275.3|35255.3|35282.7|35262.7|35274.1|35254.1|239
1724759700000|2024-08-27 11:55:00|35275.4|35255.4|35324.7|35219.2|35324.7|35262.4|35271.5|35219.2|571
1724760000000|2024-08-27 12:00:00|35324.2|35219.9|35224|35204|35343.7|35232.2|35221.8|35164.1|642
1724760300000|2024-08-27 12:05:00|35223.6|35203.6|35233.7|35213.7|35235.5|35215.5|35213.7|35193.7|322
1724760600000|2024-08-27 12:10:00|35233.4|35213.4|35229.7|35209.7|35237|35217|35219.5|35199.5|322
1724760900000|2024-08-27 12:15:00|35229.8|35209.8|35223.2|35203.2|35238.5|35218.5|35210.3|35190.3|416
1724761200000|2024-08-27 12:20:00|35224.5|35204.5|35241.8|35221.8|35242.1|35222.1|35219.5|35199.5|392
1724761500000|2024-08-27 12:25:00|35238.6|35218.6|35255.4|35235.4|35265.4|35245.4|35238.5|35218.5|324
1724761800000|2024-08-27 12:30:00|35254.9|35234.9|35266.6|35246.6|35271.2|35251.2|35254.9|35234.9|339
1724762100000|2024-08-27 12:35:00|35266.5|35246.5|35247|35227|35269.7|35249.7|35245.9|35225.9|334
1724762400000|2024-08-27 12:40:00|35247.1|35227.1|35254.5|35234.5|35260.3|35240.3|35244.5|35224.5|327
1724762700000|2024-08-27 12:45:00|35255|35235|35248.5|35228.5|35257.9|35237.9|35248.2|35228.2|304
1724763000000|2024-08-27 12:50:00|35248.3|35228.3|35234.9|35214.9|35251|35231|35234.6|35214.6|374
1724763300000|2024-08-27 12:55:00|35235|35215|35239.3|35189.3|35240|35220|35220.8|35189.3|515
1724763600000|2024-08-27 13:00:00|35239.4|35189.4|35219.4|35199.4|35241.9|35200.4|35207.4|35183.7|336
1724763900000|2024-08-27 13:05:00|35219.6|35199.6|35228.9|35208.9|35232.7|35212.7|35210.6|35190.6|408
1724764200000|2024-08-27 13:10:00|35228.7|35208.7|35227.7|35207.7|35233|35213|35218.6|35198.6|317
1724764500000|2024-08-27 13:15:00|35227.9|35207.9|35235.7|35215.7|35236.1|35216.1|35219.9|35199.9|271
1724764800000|2024-08-27 13:20:00|35235.8|35215.8|35254.5|35234.5|35265.9|35245.9|35235.6|35215.6|380
1724765100000|2024-08-27 13:25:00|35254.4|35234.4|35249.2|35229.2|35255.3|35235.3|35246.8|35226.8|295
1724765400000|2024-08-27 13:30:00|35248.9|35228.9|35262.2|35242.2|35268.9|35248.9|35246|35226|317
1724765700000|2024-08-27 13:35:00|35262.4|35242.4|35262.7|35242.7|35273.5|35253.5|35250.6|35230.6|328
1724766000000|2024-08-27 13:40:00|35262.2|35242.2|35258.9|35238.9|35268.8|35248.8|35256.7|35236.7|336
1724766300000|2024-08-27 13:45:00|35259|35239|35231.9|35211.9|35263.7|35243.7|35230.1|35210.1|351
1724766600000|2024-08-27 13:50:00|35231.7|35211.7|35220.6|35200.6|35236.5|35216.5|35211.9|35191.9|407
1724766900000|2024-08-27 13:55:00|35219.9|35199.9|35227.6|35177.6|35236.7|35206.4|35204.6|35172.5|421
1724767200000|2024-08-27 14:00:00|35227.7|35177.7|35196.9|35176.9|35234.1|35197.8|35196.1|35171|526
1724767500000|2024-08-27 14:05:00|35196.7|35176.7|35224.8|35204.8|35226.6|35206.6|35193.6|35173.6|424
1724767800000|2024-08-27 14:10:00|35224.7|35204.7|35216.4|35196.4|35225.6|35205.6|35206.5|35186.5|382
1724768100000|2024-08-27 14:15:00|35216.3|35196.3|35232.3|35212.3|35236.4|35216.4|35210.7|35190.7|399
1724768400000|2024-08-27 14:20:00|35232.8|35212.8|35215.5|35195.5|35242.9|35222.9|35208.8|35188.8|417
1724768700000|2024-08-27 14:25:00|35215.6|35195.6|35207.6|35187.6|35222.2|35202.2|35207.1|35187.1|445
1724769000000|2024-08-27 14:30:00|35208|35188|35225.4|35205.4|35226.3|35206.3|35207.8|35187.8|326
1724769300000|2024-08-27 14:35:00|35225.3|35205.3|35223.9|35203.9|35237.5|35217.5|35219.8|35199.8|346
1724769600000|2024-08-27 14:40:00|35224|35204|35218.3|35198.3|35232.4|35212.4|35217.6|35197.6|317
1724769900000|2024-08-27 14:45:00|35218.9|35198.9|35230.3|35210.3|35235.8|35215.8|35218.9|35198.9|389
1724770200000|2024-08-27 14:50:00|35230.4|35210.4|35232.1|35212.1|35237.9|35217.9|35226.6|35206.6|416
1724770500000|2024-08-27 14:55:00|35231.9|35211.9|35237.4|35217.4|35243|35223|35231.5|35211.5|372
1724770800000|2024-08-27 15:00:00|35237.2|35217.2|35206.2|35186.2|35237.6|35217.6|35206.1|35186.1|364
1724771100000|2024-08-27 15:05:00|35206.1|35186.1|35209.2|35189.2|35213.4|35193.4|35201.2|35181.2|262
1724771400000|2024-08-27 15:10:00|35209.1|35189.1|35212.6|35192.6|35219.9|35199.9|35205.7|35185.7|280
1724771700000|2024-08-27 15:15:00|35212.5|35192.5|35231.3|35211.3|35243.3|35223.3|35212.1|35192.1|316
1724772000000|2024-08-27 15:20:00|35231.1|35211.1|35223.4|35203.4|35231.1|35211.1|35213.5|35193.5|262
1724772300000|2024-08-27 15:25:00|35223.5|35203.5|35222|35202|35229.2|35209.2|35217.5|35197.5|257
1724772600000|2024-08-27 15:30:00|35221.9|35201.9|35232.5|35212.5|35236.7|35216.7|35220|35200|249
1724772900000|2024-08-27 15:35:00|35232.4|35212.4|35235.6|35215.6|35235.9|35215.9|35227.5|35207.5|271
1724773200000|2024-08-27 15:40:00|35235.4|35215.4|35235.8|35215.8|35235.8|35215.8|35229.5|35209.5|155
1724773500000|2024-08-27 15:45:00|35235.7|35215.7|35236.3|35216.3|35236.4|35216.4|35229.8|35209.8|251
1724773800000|2024-08-27 15:50:00|35236.1|35216.1|35232.6|35212.6|35239.3|35219.3|35230.4|35210.4|254
1724774100000|2024-08-27 15:55:00|35232.4|35212.4|35238.3|35218.3|35241.9|35221.9|35231.5|35211.5|240
1724774400000|2024-08-27 16:00:00|35238.9|35218.9|35229|35209|35239.4|35219.4|35225.2|35205.2|213
1724774700000|2024-08-27 16:05:00|35228.8|35208.8|35227|35207|35232.3|35212.3|35226.7|35206.7|166
1724775000000|2024-08-27 16:10:00|35226.8|35206.8|35233.3|35183.3|35233.4|35207.2|35216.7|35183.2|170
1724775300000|2024-08-27 16:15:00|35233.5|35183.5|35228.2|35178.2|35233.5|35183.5|35227.4|35177.4|148
1724775600000|2024-08-27 16:20:00|35228.1|35178.1|35240.6|35190.6|35244.2|35194.2|35228.1|35178.1|203
1724775900000|2024-08-27 16:25:00|35240.8|35190.8|35231.2|35181.2|35241|35191|35231|35181|170
1724776200000|2024-08-27 16:30:00|35231.4|35181.4|35220.5|35200.5|35235.1|35200.6|35217.4|35180.5|193
1724776500000|2024-08-27 16:35:00|35220.4|35200.4|35218.5|35198.5|35220.9|35200.9|35216.1|35196.1|138
1724776800000|2024-08-27 16:40:00|35218.6|35198.6|35218.6|35198.6|35220.3|35200.3|35216.2|35196.2|128
1724777100000|2024-08-27 16:45:00|35218.5|35198.5|35215|35195|35221.5|35201.5|35213|35193|157
1724777400000|2024-08-27 16:50:00|35214.8|35194.8|35219.4|35199.4|35222.5|35202.5|35214.2|35194.2|142
1724777700000|2024-08-27 16:55:00|35219.5|35199.5|35230.6|35180.6|35232.7|35199.6|35213.7|35178.8|171
1724778000000|2024-08-27 17:00:00|35230.4|35180.4|35227.6|35177.6|35235|35185|35227.6|35177.6|233
1724778300000|2024-08-27 17:05:00|35227.8|35177.8|35219.8|35169.8|35229.8|35179.8|35219.8|35169.8|173
1724778600000|2024-08-27 17:10:00|35219.1|35169.1|35192.9|35172.9|35219.1|35185|35191.9|35168.2|210
1724778900000|2024-08-27 17:15:00|35192.8|35172.8|35171.1|35151.1|35192.8|35172.8|35167.9|35147.9|255
1724779200000|2024-08-27 17:20:00|35170.6|35150.6|35179.1|35159.1|35179.3|35159.3|35165.7|35145.7|160
1724779500000|2024-08-27 17:25:00|35178.8|35158.8|35174.9|35154.9|35178.8|35158.8|35172|35152|168
1724779800000|2024-08-27 17:30:00|35174.8|35154.8|35181.7|35161.7|35182.2|35162.2|35173|35153|150
1724780100000|2024-08-27 17:35:00|35181.6|35161.6|35174.3|35154.3|35181.8|35161.8|35174.1|35154.1|137
1724780400000|2024-08-27 17:40:00|35174.4|35154.4|35175.1|35155.1|35176.8|35156.8|35170.8|35150.8|155
1724780700000|2024-08-27 17:45:00|35175|35155|35177.1|35157.1|35178.4|35158.4|35174.1|35154.1|118
1724781000000|2024-08-27 17:50:00|35177.2|35157.2|35176.1|35156.1|35177.7|35157.7|35173.4|35153.4|113
1724781300000|2024-08-27 17:55:00|35176.3|35156.3|35165.4|35145.4|35176.7|35156.7|35163.3|35143.3|179
1724781600000|2024-08-27 18:00:00|35167|35147|35160|35140|35169.4|35149.4|35151.6|35131.6|266
1724781900000|2024-08-27 18:05:00|35160.1|35140.1|35155.2|35135.2|35160.1|35140.1|35149.7|35129.7|157
1724782200000|2024-08-27 18:10:00|35155.3|35135.3|35149.4|35129.4|35155.9|35135.9|35148.3|35128.3|181
1724782500000|2024-08-27 18:15:00|35149.5|35129.5|35150.4|35130.4|35153.4|35133.4|35148.7|35128.7|142
1724782800000|2024-08-27 18:20:00|35150.5|35130.5|35154.5|35134.5|35157|35137|35146.8|35126.8|234
1724783100000|2024-08-27 18:25:00|35154.3|35134.3|35152.8|35132.8|35158.1|35138.1|35152.8|35132.8|223
1724783400000|2024-08-27 18:30:00|35153|35133|35154.7|35134.7|35157.3|35137.3|35152.5|35132.5|177
1724783700000|2024-08-27 18:35:00|35155.1|35135.1|35159.9|35139.9|35160.9|35140.9|35151.3|35131.3|158
1724784000000|2024-08-27 18:40:00|35159.8|35139.8|35155|35135|35159.9|35139.9|35154.5|35134.5|136
1724784300000|2024-08-27 18:45:00|35154.9|35134.9|35149.5|35129.5|35158|35138|35144|35124|178
1724784600000|2024-08-27 18:50:00|35149.4|35129.4|35157.5|35137.5|35158.4|35138.4|35148.2|35128.2|219
1724784900000|2024-08-27 18:55:00|35158.8|35138.8|35159.4|35139.4|35160.7|35140.7|35155.4|35135.4|231
1724785200000|2024-08-27 19:00:00|35159.5|35139.5|35163.3|35143.3|35177.8|35143.4|35158.1|35120.4|182
1724785500000|2024-08-27 19:05:00|35163.4|35143.4|35165.1|35145.1|35180.2|35145.3|35162.5|35127.2|121
1724785800000|2024-08-27 19:10:00|35165.2|35145.2|35164.9|35144.9|35182.3|35147.7|35161.7|35127.1|153
1724786100000|2024-08-27 19:15:00|35164.8|35144.8|35166.1|35146.1|35180.9|35146.2|35163.4|35128.3|121
1724786400000|2024-08-27 19:20:00|35165.9|35145.9|35162|35142|35181.8|35146.5|35160.6|35129.8|95
1724786700000|2024-08-27 19:25:00|35162.1|35142.1|35163.1|35143.1|35176.5|35143.6|35160.6|35125.5|126
1724787000000|2024-08-27 19:30:00|35163.8|35143.8|35164.8|35144.8|35165.4|35145.4|35162.8|35142.8|132
1724787300000|2024-08-27 19:35:00|35165|35145|35176.1|35126.1|35177.8|35145.1|35162.3|35125.9|115
1724787600000|2024-08-27 19:40:00|35176|35126|35173.8|35123.8|35176|35126|35172.6|35122.6|130
1724787900000|2024-08-27 19:45:00|35173.5|35123.5|35170.6|35120.6|35174.7|35124.7|35170.6|35120.6|127
1724788200000|2024-08-27 19:50:00|35170.7|35120.7|35157.6|35137.6|35172.9|35138.2|35157.4|35120.1|95
1724788500000|2024-08-27 19:55:00|35157.5|35137.5|35157.3|35137.3|35174.5|35139.8|35157|35123.9|120
1724788800000|2024-08-27 20:00:00|35155.9|35135.9|35155|35135|35173.2|35139.1|35154.3|35118.7|122
1724789100000|2024-08-27 20:05:00|35154.9|35134.9|35160.2|35140.2|35175.2|35140.4|35152.8|35119|100
1724789400000|2024-08-27 20:10:00|35160|35140|35173.4|35123.4|35174.5|35140|35158|35123.1|75
1724789700000|2024-08-27 20:15:00|35173.3|35123.3|35157|35137|35173.3|35138.5|35155.9|35121.1|66
1724790000000|2024-08-27 20:20:00|35156.9|35136.9|35169.1|35119.1|35170.4|35136.9|35153.8|35118.7|66
1724790300000|2024-08-27 20:25:00|35169.2|35119.2|35167.4|35117.4|35170.3|35120.3|35166.8|35116.8|68
1724790600000|2024-08-27 20:30:00|35167.5|35117.5|35167.6|35117.6|35167.9|35132.5|35150.8|35116.9|89
1724790900000|2024-08-27 20:35:00|35167.5|35117.5|35166.2|35116.2|35168.3|35118.3|35166.2|35116.2|78
1724791200000|2024-08-27 20:40:00|35165.7|35115.7|35150.9|35130.9|35165.9|35130.9|35150.2|35111.6|73
1724791500000|2024-08-27 20:45:00|35166.2|35116.2|35166.3|35116.3|35166.7|35116.7|35164.1|35114.1|112
1724791800000|2024-08-27 20:50:00|35166.4|35116.4|35165.6|35115.6|35166.4|35116.4|35163.6|35113.6|110
1724792100000|2024-08-27 20:55:00|35166.3|35116.3|35192.9|35095.5|35194.6|35119.8|35164.7|35094.6|343
1724792400000|2024-08-27 21:00:00|35206.1|35095.2|35230.3|35110.3|35230.3|35110.3|35206.1|35095.1|33
1724792700000|2024-08-27 21:05:00|35230.1|35110.1|35226.3|35106.3|35230.1|35110.1|35221.8|35101.8|108
1724793000000|2024-08-27 21:10:00|35226.5|35106.5|35214.2|35102.1|35249.4|35129.4|35191.9|35071.9|737
1724793300000|2024-08-27 21:15:00|35219.3|35100.6|35195|35090.1|35219.5|35104.1|35190.7|35078.1|226
1724793600000|2024-08-27 21:20:00|35194.7|35090|35191.3|35089.8|35195.2|35091.7|35191.3|35089.7|58
1724793900000|2024-08-27 21:25:00|35191.2|35089.6|35192.8|35089.8|35193.4|35090.1|35190.9|35088.9|24
1724794200000|2024-08-27 21:30:00|35198.1|35090.8|35188.5|35084.9|35199.7|35093.2|35188.5|35081.9|139
1724794500000|2024-08-27 21:35:00|35188.9|35085.1|35187.6|35085.6|35189.7|35085.7|35187.6|35083.4|112
1724794800000|2024-08-27 21:40:00|35187.9|35085.5|35188.1|35085.8|35188.7|35086.1|35187.3|35085|112
1724795100000|2024-08-27 21:45:00|35187.9|35085.6|35195.8|35091|35198.1|35091.5|35187.6|35085.6|136
1724795400000|2024-08-27 21:50:00|35196|35090.9|35192.5|35092.8|35196.5|35092.9|35192.4|35088.8|84
1724795700000|2024-08-27 21:55:00|35193.7|35089.2|35177.3|35083.2|35193.7|35096|35163.6|35077.9|58
1724796000000|2024-08-27 22:00:00|35177.1|35083.1|35179.7|35073.7|35186.7|35099.1|35157.6|35065.4|136
1724796300000|2024-08-27 22:05:00|35179.6|35094.4|35160.3|35094.2|35187|35094.4|35160.3|35065|74
1724796600000|2024-08-27 22:10:00|35160.6|35082.2|35169.5|35087.1|35173.4|35100.5|35154.7|35081|114
1724796900000|2024-08-27 22:15:00|35168.2|35088.7|35160.2|35096.1|35177.2|35097.7|35159.9|35082|254
1724797200000|2024-08-27 22:20:00|35160.1|35088.5|35172.2|35087.7|35174.7|35098.7|35159.2|35086.3|175
1724797500000|2024-08-27 22:25:00|35172.4|35087.9|35165.4|35094.3|35183.5|35094.3|35165.4|35081|420
1724797800000|2024-08-27 22:30:00|35165.3|35094|35174.9|35085.3|35177.8|35098.7|35157.9|35081.5|269
1724798100000|2024-08-27 22:35:00|35174.3|35086.9|35168.5|35086.1|35178.2|35095.7|35157.8|35080.2|120
1724798400000|2024-08-27 22:40:00|35162.1|35091.8|35159.3|35098.8|35170.8|35104|35155.2|35086.4|81
1724798700000|2024-08-27 22:45:00|35159.4|35098.5|35174.7|35087.6|35174.8|35104|35155.1|35087.6|111
1724799000000|2024-08-27 22:50:00|35169.4|35093.6|35162.7|35095.7|35175.2|35100.7|35158.1|35083.5|66
1724799300000|2024-08-27 22:55:00|35170.1|35087.8|35169.7|35090.9|35174.5|35098.8|35159.5|35085.4|87
1724799600000|2024-08-27 23:00:00|35169.5|35091.1|35162.6|35094.6|35170.9|35101.2|35156.2|35087.4|138
1724799900000|2024-08-27 23:05:00|35162.4|35096.2|35158.5|35102|35165.6|35103.8|35154.3|35088.2|130
1724800200000|2024-08-27 23:10:00|35158.8|35102.2|35160.4|35103.7|35166.6|35107.7|35157.7|35094|94
1724800500000|2024-08-27 23:15:00|35160.1|35103.6|35160.1|35103.5|35164.7|35105.7|35158.5|35094.7|126
1724800800000|2024-08-27 23:20:00|35160|35103.6|35161|35106.9|35169.4|35110.2|35157.1|35094.9|171
1724801100000|2024-08-27 23:25:00|35160.9|35106.7|35158.7|35104.6|35166.1|35106.8|35157.3|35092.5|168
1724801400000|2024-08-27 23:30:00|35158.6|35106.1|35161.6|35102.2|35167.4|35106.1|35157.2|35094.1|217
1724801700000|2024-08-27 23:35:00|35159.2|35103.4|35168.6|35110.3|35172.6|35110.7|35159.2|35091.9|222
1724802000000|2024-08-27 23:40:00|35172.4|35107.6|35177.2|35112.1|35179|35114|35164.9|35098.5|226
1724802300000|2024-08-27 23:45:00|35176.8|35112.4|35182.5|35114.5|35183.7|35118.3|35168.5|35108.5|330
1724802600000|2024-08-27 23:50:00|35182.9|35114.9|35175.1|35125.1|35187.3|35133.9|35170.1|35112.5|391
1724802900000|2024-08-27 23:55:00|35174.8|35124.8|35189|35139|35190.9|35140.9|35170.9|35117.9|450
1724803200000|2024-08-28 00:00:00|35188.2|35138.2|35193.1|35143.1|35196|35146|35187.1|35137.1|263
1724803500000|2024-08-28 00:05:00|35192.6|35142.6|35196.4|35146.4|35197.1|35147.1|35191.3|35141.3|129
1724803800000|2024-08-28 00:10:00|35196.6|35146.6|35194.5|35144.5|35197|35147|35191.9|35141.9|118
1724804100000|2024-08-28 00:15:00|35194.3|35144.3|35188.2|35138.2|35194.9|35144.9|35185.9|35135.9|96
1724804400000|2024-08-28 00:20:00|35188.3|35138.3|35187.5|35137.5|35190.3|35140.3|35187.1|35137.1|108
1724804700000|2024-08-28 00:25:00|35187.6|35137.6|35185.8|35135.8|35189.3|35139.3|35182.7|35132.7|109
1724805000000|2024-08-28 00:30:00|35185.7|35135.7|35184|35134|35189.8|35139.8|35182.9|35132.9|96
1724805300000|2024-08-28 00:35:00|35184.1|35134.1|35184.5|35134.5|35187.6|35137.6|35183.5|35133.5|130
1724805600000|2024-08-28 00:40:00|35184.6|35134.6|35183.3|35133.3|35184.7|35134.7|35179.5|35129.5|121
1724805900000|2024-08-28 00:45:00|35183.2|35133.2|35180.8|35130.8|35184.5|35134.5|35180|35130|134
1724806200000|2024-08-28 00:50:00|35181.7|35131.7|35179.2|35129.2|35182.6|35132.6|35163.6|35113.6|357
1724806500000|2024-08-28 00:55:00|35179.3|35129.3|35163.1|35113.1|35180.6|35130.6|35163.1|35113.1|242
1724806800000|2024-08-28 01:00:00|35163.4|35113.4|35176.9|35126.9|35176.9|35126.9|35159.9|35109.9|307
1724807100000|2024-08-28 01:05:00|35176.8|35126.8|35180.3|35130.3|35183.4|35133.4|35175.8|35125.8|126
1724807400000|2024-08-28 01:10:00|35180.5|35130.5|35182.6|35132.6|35182.9|35132.9|35179.6|35129.6|81
1724807700000|2024-08-28 01:15:00|35182.9|35132.9|35188.8|35138.8|35189|35139|35182|35132|116
1724808000000|2024-08-28 01:20:00|35187.8|35137.8|35186.5|35136.5|35189.9|35139.9|35184.2|35134.2|108
1724808300000|2024-08-28 01:25:00|35186.7|35136.7|35189.3|35139.3|35193.7|35143.7|35186.5|35136.5|117
1724808600000|2024-08-28 01:30:00|35189.5|35139.5|35177.5|35135.4|35201.1|35150.5|35174.8|35117|310
1724808900000|2024-08-28 01:35:00|35181.1|35135.1|35184.8|35134.8|35195.5|35143.6|35176.9|35125|225
1724809200000|2024-08-28 01:40:00|35184.6|35134.6|35177.4|35127.4|35184.6|35134.6|35176.2|35126.2|156
1724809500000|2024-08-28 01:45:00|35177.5|35127.5|35192.6|35142.6|35196|35146|35177.4|35127.4|157
1724809800000|2024-08-28 01:50:00|35192.3|35142.3|35203.2|35153.2|35205|35155|35192.1|35142.1|154
1724810100000|2024-08-28 01:55:00|35203.3|35153.3|35200|35150|35203.4|35153.4|35199.3|35149.3|140
1724810400000|2024-08-28 02:00:00|35200.2|35150.2|35200.9|35150.9|35203.8|35153.8|35197.9|35147.9|157
1724810700000|2024-08-28 02:05:00|35200.7|35150.7|35193.2|35143.2|35201.5|35151.5|35193.1|35143.1|90
1724811000000|2024-08-28 02:10:00|35193.1|35143.1|35186.9|35136.9|35193.4|35143.4|35184.8|35134.8|126
1724811300000|2024-08-28 02:15:00|35186.4|35136.4|35185.4|35135.4|35187.9|35137.9|35184.4|35134.4|103
1724811600000|2024-08-28 02:20:00|35185.3|35135.3|35197|35147|35198.3|35148.3|35184.7|35134.7|116
1724811900000|2024-08-28 02:25:00|35197.3|35147.3|35197.9|35147.9|35198.9|35148.9|35196.7|35146.7|53
1724812200000|2024-08-28 02:30:00|35198|35148|35210|35160|35210|35160|35196.8|35146.8|124
1724812500000|2024-08-28 02:35:00|35209.5|35159.5|35201.7|35151.7|35210.8|35160.8|35201.2|35151.2|129
1724812800000|2024-08-28 02:40:00|35201.8|35151.8|35202.7|35152.7|35204.6|35154.6|35200.7|35150.7|87
1724813100000|2024-08-28 02:45:00|35202.6|35152.6|35210.3|35160.3|35210.3|35160.3|35202.6|35152.6|70
1724813400000|2024-08-28 02:50:00|35210.2|35160.2|35211.7|35161.7|35213|35163|35209|35159|60
1724813700000|2024-08-28 02:55:00|35211.9|35161.9|35224|35174|35224|35174|35211.9|35161.9|161
1724814000000|2024-08-28 03:00:00|35223.8|35173.8|35216.6|35166.6|35223.8|35173.8|35216.3|35166.3|92
1724814300000|2024-08-28 03:05:00|35216.9|35166.9|35226.9|35176.9|35228.4|35178.4|35216|35166|188
1724814600000|2024-08-28 03:10:00|35227.1|35177.1|35231|35181|35231.9|35181.9|35225.9|35175.9|60
1724814900000|2024-08-28 03:15:00|35230.8|35180.8|35228.6|35178.6|35238.5|35188.5|35227.3|35177.3|106
1724815200000|2024-08-28 03:20:00|35228.5|35178.5|35224.4|35174.4|35228.5|35178.5|35223.8|35173.8|104
1724815500000|2024-08-28 03:25:00|35224.5|35174.5|35226.2|35176.2|35226.7|35176.7|35224.4|35174.4|92
1724815800000|2024-08-28 03:30:00|35226.3|35176.3|35229.5|35179.5|35234.7|35184.7|35226.2|35176.2|132
1724816100000|2024-08-28 03:35:00|35229.8|35179.8|35229.9|35179.9|35231.4|35181.4|35229|35179|97
1724816400000|2024-08-28 03:40:00|35229.8|35179.8|35224.2|35174.2|35229.8|35179.8|35220.8|35170.8|86
1724816700000|2024-08-28 03:45:00|35224.1|35174.1|35214.6|35164.6|35228.2|35178.2|35208.9|35158.9|147
1724817000000|2024-08-28 03:50:00|35214.4|35164.4|35199.5|35149.5|35214.4|35164.4|35198.9|35148.9|133
1724817300000|2024-08-28 03:55:00|35199.4|35149.4|35195.7|35145.7|35199.4|35149.4|35193.7|35143.7|68
1724817600000|2024-08-28 04:00:00|35196.6|35146.6|35194.7|35144.7|35203.8|35153.8|35194.5|35144.5|315
1724817900000|2024-08-28 04:05:00|35195|35145|35199.4|35149.4|35201|35149.6|35194.3|35144.3|215
1724818200000|2024-08-28 04:10:00|35200|35150|35211.9|35161.9|35215.3|35165.3|35200|35150|361
1724818500000|2024-08-28 04:15:00|35211.5|35161.5|35210.4|35160.4|35215.4|35165.4|35206.2|35156.2|332
1724818800000|2024-08-28 04:20:00|35210.1|35160.1|35200|35150|35214.9|35164.9|35199.5|35149.5|394
1724819100000|2024-08-28 04:25:00|35199.8|35149.8|35216.1|35166.1|35217.6|35167.6|35198.4|35148.4|312
1724819400000|2024-08-28 04:30:00|35215.9|35165.9|35219.7|35169.7|35220.1|35170.1|35205.4|35155.4|347
1724819700000|2024-08-28 04:35:00|35219.3|35169.3|35226|35176|35226.8|35176.8|35217.4|35167.4|297
1724820000000|2024-08-28 04:40:00|35225.6|35175.6|35231.3|35181.3|35233.7|35183.7|35220.1|35170.1|355
1724820300000|2024-08-28 04:45:00|35231.4|35181.4|35234.7|35184.7|35238.1|35187.3|35229.4|35179.4|419
1724820600000|2024-08-28 04:50:00|35235.5|35185.5|35242.7|35192.7|35242.7|35192.7|35233.5|35183.5|425
1724820900000|2024-08-28 04:55:00|35242.6|35192.6|35234.7|35184.7|35243.2|35193.2|35227|35177|488
1724821200000|2024-08-28 05:00:00|35234.4|35184.4|35238.1|35188.1|35241|35191|35233.4|35181.5|473
1724821500000|2024-08-28 05:05:00|35238.4|35188.4|35255.1|35205.1|35259.3|35209.3|35235.4|35185.4|521
1724821800000|2024-08-28 05:10:00|35255|35205|35258.3|35208.3|35262.4|35210.7|35247|35197|374
1724822100000|2024-08-28 05:15:00|35258.1|35208.1|35282|35224.5|35284.8|35229.4|35255|35201.9|467
1724822400000|2024-08-28 05:20:00|35281.9|35224.6|35282.3|35226.4|35296.6|35236.4|35273|35217.1|493
1724822700000|2024-08-28 05:25:00|35281.8|35226.9|35284.4|35234.4|35290.5|35235.2|35275.9|35224.2|429
1724823000000|2024-08-28 05:30:00|35284.6|35234.6|35296.5|35246.5|35296.6|35246.5|35284.6|35234.6|266
1724823300000|2024-08-28 05:35:00|35296.2|35246.2|35283|35233|35302.6|35252.3|35282.1|35230.6|240
1724823600000|2024-08-28 05:40:00|35283.1|35233.1|35289.9|35239.9|35294.1|35244|35282|35230.4|224
1724823900000|2024-08-28 05:45:00|35289.8|35239.8|35294.4|35241.9|35306.2|35254.9|35288.6|35237.1|510
1724824200000|2024-08-28 05:50:00|35294.2|35241.6|35303.2|35247.2|35303.3|35249.6|35291.6|35235.1|448
1724824500000|2024-08-28 05:55:00|35302.8|35247.4|35303.9|35236.8|35318.3|35268.3|35299|35236.8|424
1724824800000|2024-08-28 06:00:00|35307.1|35257.1|35300.7|35250.7|35308.6|35258.6|35287.8|35237.8|317
1724825100000|2024-08-28 06:05:00|35300.4|35250.4|35293.5|35273.5|35301.3|35276.9|35283.3|35249.7|250
1724825400000|2024-08-28 06:10:00|35293.4|35273.4|35318.9|35298.9|35322.1|35302.1|35287.9|35267.9|365
1724825700000|2024-08-28 06:15:00|35318.8|35298.8|35307.9|35287.9|35320.5|35300.5|35305.7|35285.7|307
1724826000000|2024-08-28 06:20:00|35308.1|35288.1|35309.6|35289.6|35311.6|35291.6|35300.5|35280.5|245
1724826300000|2024-08-28 06:25:00|35309.4|35289.4|35303.1|35283.1|35312.4|35292.4|35302.2|35282.2|276
1724826600000|2024-08-28 06:30:00|35303.2|35283.2|35303.2|35283.2|35312.1|35292.1|35297.7|35277.7|322
1724826900000|2024-08-28 06:35:00|35303.3|35283.3|35301.2|35281.2|35321.2|35295.4|35299.4|35263.3|389
1724827200000|2024-08-28 06:40:00|35302.3|35282.3|35287.4|35267.4|35303.3|35283.3|35286.6|35266.6|235
1724827500000|2024-08-28 06:45:00|35287.6|35267.6|35296.5|35276.5|35302.3|35282.3|35286.7|35266.7|254
1724827800000|2024-08-28 06:50:00|35296.9|35276.9|35288.1|35268.1|35297.4|35277.4|35275.3|35255.3|260
1724828100000|2024-08-28 06:55:00|35288.3|35268.3|35287.5|35267.5|35297.2|35277.2|35283.8|35263.8|239
1724828400000|2024-08-28 07:00:00|35287.9|35267.9|35277.7|35257.7|35287.9|35267.9|35272.9|35252.9|472
1724828700000|2024-08-28 07:05:00|35277.5|35257.5|35277.7|35257.7|35291.2|35271.2|35271.8|35251.8|289
1724829000000|2024-08-28 07:10:00|35277.6|35257.6|35282.6|35262.6|35285.7|35265.7|35271.2|35251.2|230
1724829300000|2024-08-28 07:15:00|35282.5|35262.5|35275.4|35255.4|35290.4|35270.4|35274.3|35254.3|296
1724829600000|2024-08-28 07:20:00|35275.6|35255.6|35268.6|35248.6|35276.2|35256.2|35263.9|35243.9|274
1724829900000|2024-08-28 07:25:00|35268.8|35248.8|35270.4|35250.4|35270.7|35250.7|35261.8|35241.8|230
1724830200000|2024-08-28 07:30:00|35270.8|35250.8|35279.8|35259.8|35282.1|35262.1|35265.4|35245.4|244
1724830500000|2024-08-28 07:35:00|35279.9|35259.9|35281.4|35261.4|35292.7|35272.7|35276.3|35256.3|243
1724830800000|2024-08-28 07:40:00|35281.5|35261.5|35266.7|35246.7|35287.6|35267.6|35266.6|35246.6|278
1724831100000|2024-08-28 07:45:00|35266.8|35246.8|35275.1|35255.1|35282.7|35262.7|35263.2|35243.2|199
1724831400000|2024-08-28 07:50:00|35274.9|35254.9|35265.6|35245.6|35275.4|35255.4|35265|35245|182
1724831700000|2024-08-28 07:55:00|35266|35246|35244.7|35224.7|35268.6|35248.6|35237|35217|279
1724832000000|2024-08-28 08:00:00|35244.5|35224.5|35268|35248|35271.8|35251.8|35234.6|35214.6|353
1724832300000|2024-08-28 08:05:00|35268.4|35248.4|35247.2|35227.2|35268.6|35248.6|35246.1|35226.1|248
1724832600000|2024-08-28 08:10:00|35247.3|35227.3|35215.5|35195.5|35249|35229|35213.9|35193.9|320
1724832900000|2024-08-28 08:15:00|35215.6|35195.6|35222.6|35202.6|35222.6|35202.6|35207.8|35187.8|330
1724833200000|2024-08-28 08:20:00|35222.8|35202.8|35244.1|35224.1|35244.1|35224.1|35219.4|35199.4|286
1724833500000|2024-08-28 08:25:00|35244.2|35224.2|35276.3|35256.3|35276.7|35256.7|35243.8|35223.8|278
1724833800000|2024-08-28 08:30:00|35275.9|35255.9|35268.7|35248.7|35279.9|35259.9|35268.3|35248.3|286
1724834100000|2024-08-28 08:35:00|35268.6|35248.6|35278.1|35258.1|35278.4|35258.4|35263.6|35243.6|219
1724834400000|2024-08-28 08:40:00|35278.5|35258.5|35311.4|35291.4|35312.5|35292.5|35278.5|35258.5|260
1724834700000|2024-08-28 08:45:00|35311.9|35291.9|35314.3|35294.3|35321.3|35301.3|35309.8|35289.8|272
1724835000000|2024-08-28 08:50:00|35314.2|35294.2|35329.8|35309.8|35331.9|35311.9|35313.1|35293.1|236
1724835300000|2024-08-28 08:55:00|35329.9|35309.9|35325.2|35305.2|35347|35327|35324.7|35304.7|297
1724835600000|2024-08-28 09:00:00|35324.5|35304.5|35352.6|35332.6|35355.3|35335.3|35324.5|35304.5|367
1724835900000|2024-08-28 09:05:00|35352.7|35332.7|35342.8|35322.8|35354.8|35334.8|35336.9|35316.9|335
1724836200000|2024-08-28 09:10:00|35342.9|35322.9|35331|35311|35342.9|35322.9|35328.7|35308.7|282
1724836500000|2024-08-28 09:15:00|35330.8|35310.8|35320.9|35300.9|35330.8|35310.8|35305.8|35285.8|275
1724836800000|2024-08-28 09:20:00|35320.8|35300.8|35341.2|35321.2|35347.5|35327.5|35320.8|35300.8|256
1724837100000|2024-08-28 09:25:00|35341.5|35321.5|35332.3|35312.3|35341.5|35321.5|35326.5|35306.5|265
1724837400000|2024-08-28 09:30:00|35332.4|35312.4|35335.5|35315.5|35337.8|35317.8|35331.2|35311.2|206
1724837700000|2024-08-28 09:35:00|35335.4|35315.4|35330.2|35310.2|35338.8|35318.8|35327.5|35307.5|262
1724838000000|2024-08-28 09:40:00|35330.1|35310.1|35332.7|35312.7|35337.6|35317.6|35326.2|35306.2|260
1724838300000|2024-08-28 09:45:00|35332.5|35312.5|35340.9|35320.9|35341.7|35321.7|35329.1|35309.1|228
1724838600000|2024-08-28 09:50:00|35341.1|35321.1|35350.5|35330.5|35357.3|35337.3|35341.1|35321.1|231
1724838900000|2024-08-28 09:55:00|35350.3|35330.3|35347.7|35327.7|35354.4|35334.4|35346.9|35326.9|228
1724839200000|2024-08-28 10:00:00|35347.6|35327.6|35357.5|35337.5|35358.8|35338.8|35342.1|35322.1|263
1724839500000|2024-08-28 10:05:00|35357.4|35337.4|35372.2|35352.2|35374.9|35354.9|35355.1|35335.1|231
1724839800000|2024-08-28 10:10:00|35372.1|35352.1|35375.4|35355.4|35383|35363|35368.5|35348.5|373
1724840100000|2024-08-28 10:15:00|35375.8|35355.8|35383.7|35363.7|35384.7|35364.7|35375.7|35355.7|383
1724840400000|2024-08-28 10:20:00|35382.3|35362.3|35382.2|35362.2|35384.7|35364.7|35377.1|35357.1|277
1724840700000|2024-08-28 10:25:00|35382.5|35362.5|35374.5|35354.5|35385.3|35365.3|35372.7|35352.7|270
1724841000000|2024-08-28 10:30:00|35375.2|35355.2|35366.5|35346.5|35377|35357|35365.3|35345.3|286
1724841300000|2024-08-28 10:35:00|35366.3|35346.3|35379|35359|35381.1|35361.1|35365.6|35345.6|203
1724841600000|2024-08-28 10:40:00|35378.8|35358.8|35372.4|35352.4|35378.9|35358.9|35355.5|35335.5|270
1724841900000|2024-08-28 10:45:00|35373.2|35353.2|35381.7|35361.7|35387.8|35367.8|35371|35351|360
1724842200000|2024-08-28 10:50:00|35381.5|35361.5|35379.3|35359.3|35387.8|35367.8|35378.3|35358.3|323
1724842500000|2024-08-28 10:55:00|35379.5|35359.5|35376|35356|35380.2|35360.2|35372.8|35352.8|302
1724842800000|2024-08-28 11:00:00|35376.5|35356.5|35377.1|35357.1|35380.5|35360.5|35375.7|35355.7|236
1724843100000|2024-08-28 11:05:00|35376.9|35356.9|35359.9|35339.9|35377.9|35357.9|35359.6|35339.6|216
1724843400000|2024-08-28 11:10:00|35359.8|35339.8|35355.1|35335.1|35361.2|35341.2|35355.1|35335.1|192
1724843700000|2024-08-28 11:15:00|35355.4|35335.4|35357.6|35337.6|35359.1|35339.1|35339.4|35319.4|232
1724844000000|2024-08-28 11:20:00|35357.2|35337.2|35360.2|35340.2|35366.1|35346.1|35354.2|35334.2|202
1724844300000|2024-08-28 11:25:00|35360.1|35340.1|35361.6|35341.6|35366.4|35346.4|35357.1|35337.1|254
1724844600000|2024-08-28 11:30:00|35361.9|35341.9|35349.7|35329.7|35361.9|35341.9|35349|35329|217
1724844900000|2024-08-28 11:35:00|35349.8|35329.8|35336.1|35316.1|35351.2|35331.2|35335.7|35315.7|219
1724845200000|2024-08-28 11:40:00|35336.2|35316.2|35337.9|35317.9|35339.8|35319.8|35334.1|35314.1|192
1724845500000|2024-08-28 11:45:00|35337.8|35317.8|35344.6|35324.6|35354.6|35334.6|35337.7|35317.7|244
1724845800000|2024-08-28 11:50:00|35344.8|35324.8|35359.6|35339.6|35361.1|35341.1|35337.3|35317.3|278
1724846100000|2024-08-28 11:55:00|35357.9|35337.9|35385.4|35365.4|35392|35372|35354.5|35334.5|366
1724846400000|2024-08-28 12:00:00|35384.6|35364.6|35395.2|35375.2|35404.5|35384.5|35376.9|35356.9|371
1724846700000|2024-08-28 12:05:00|35395.1|35375.1|35396.3|35376.3|35402.2|35382.2|35388.5|35368.5|285
1724847000000|2024-08-28 12:10:00|35396.2|35376.2|35401.9|35381.9|35432|35412|35394|35374|607
1724847300000|2024-08-28 12:15:00|35401.7|35381.7|35417.9|35397.9|35420.3|35400.3|35401.7|35381.7|400
1724847600000|2024-08-28 12:20:00|35417.6|35397.6|35427.3|35407.3|35441.4|35421.4|35416.7|35396.7|397
1724847900000|2024-08-28 12:25:00|35434.4|35414.4|35435.5|35415.5|35440.4|35420.4|35427.4|35407.4|386
1724848200000|2024-08-28 12:30:00|35435.6|35415.6|35441.6|35421.6|35457.2|35437.2|35434.8|35414.8|426
1724848500000|2024-08-28 12:35:00|35441.9|35421.9|35458.4|35438.4|35463.6|35443.6|35441.9|35421.9|330
1724848800000|2024-08-28 12:40:00|35458.6|35438.6|35447|35427|35458.6|35438.6|35437.8|35417.8|401
1724849100000|2024-08-28 12:45:00|35447.2|35427.2|35413.7|35393.7|35447.2|35427.2|35413.7|35393.7|347
1724849400000|2024-08-28 12:50:00|35413.8|35393.8|35420.8|35400.8|35422.8|35402.8|35410.6|35390.6|326
1724849700000|2024-08-28 12:55:00|35423|35403|35418.7|35398.7|35426.3|35406.3|35413.9|35393.9|377
1724850000000|2024-08-28 13:00:00|35418.8|35398.8|35404.6|35384.6|35418.8|35398.8|35399.1|35379.1|284
1724850300000|2024-08-28 13:05:00|35404.7|35384.7|35404.2|35384.2|35415.8|35395.8|35396.9|35376.9|423
1724850600000|2024-08-28 13:10:00|35404.3|35384.3|35400.2|35380.2|35406.5|35386.5|35392.1|35372.1|382
1724850900000|2024-08-28 13:15:00|35400.4|35380.4|35407.6|35387.6|35409.4|35389.4|35394.6|35374.6|321
1724851200000|2024-08-28 13:20:00|35407.3|35387.3|35435.8|35415.8|35438.9|35418.9|35404.8|35384.8|417
1724851500000|2024-08-28 13:25:00|35435.9|35415.9|35422.5|35402.5|35436.4|35416.4|35417.1|35397.1|374
1724851800000|2024-08-28 13:30:00|35421.9|35401.9|35441.2|35421.2|35441.3|35421.3|35421.4|35401.4|500
1724852100000|2024-08-28 13:35:00|35441.3|35421.3|35420.4|35400.4|35441.6|35421.6|35413.5|35393.5|457
1724852400000|2024-08-28 13:40:00|35420.8|35400.8|35443.7|35423.7|35443.9|35423.9|35420.8|35400.8|457
1724852700000|2024-08-28 13:45:00|35443.8|35423.8|35445.9|35425.9|35453|35433|35442.2|35422.2|428
1724853000000|2024-08-28 13:50:00|35446.2|35426.2|35454.9|35434.9|35456.3|35436.3|35437.8|35417.8|362
1724853300000|2024-08-28 13:55:00|35454.8|35434.8|35456.3|35436.3|35460.7|35440.7|35447.8|35427.8|395
1724853600000|2024-08-28 14:00:00|35456.6|35436.6|35433.1|35413.1|35459.9|35439.9|35432.5|35412.5|370
1724853900000|2024-08-28 14:05:00|35432.7|35412.7|35406.3|35386.3|35432.7|35412.7|35400.5|35380.5|409
1724854200000|2024-08-28 14:10:00|35406.6|35386.6|35410.5|35390.5|35413|35393|35399.8|35379.8|356
1724854500000|2024-08-28 14:15:00|35410.6|35390.6|35369.5|35349.5|35421.1|35401.1|35369.5|35349.5|440
1724854800000|2024-08-28 14:20:00|35369.6|35349.6|35377.6|35357.6|35385.8|35365.8|35357.4|35337.4|431
1724855100000|2024-08-28 14:25:00|35377.7|35357.7|35391.6|35371.6|35396.4|35376.4|35371.8|35351.8|375
1724855400000|2024-08-28 14:30:00|35391.5|35371.5|35378.9|35358.9|35392.7|35372.7|35374.8|35354.8|359
1724855700000|2024-08-28 14:35:00|35379.2|35359.2|35384.9|35364.9|35384.9|35364.9|35370.9|35350.9|263
1724856000000|2024-08-28 14:40:00|35385.3|35365.3|35391.6|35371.6|35401.4|35381.4|35381.9|35361.9|456
1724856300000|2024-08-28 14:45:00|35391.2|35371.2|35333.4|35313.4|35395.6|35375.6|35330.5|35310.5|510
1724856600000|2024-08-28 14:50:00|35333.2|35313.2|35378.1|35358.1|35384.1|35364.1|35329.6|35309.6|574
1724856900000|2024-08-28 14:55:00|35378.4|35358.4|35371.7|35351.7|35393.3|35373.3|35366.1|35346.1|455
1724857200000|2024-08-28 15:00:00|35369.9|35349.9|35390.6|35370.6|35399.6|35379.6|35366.8|35346.8|441
1724857500000|2024-08-28 15:05:00|35390.8|35370.8|35370|35350|35394.5|35374.5|35367.7|35347.7|338
1724857800000|2024-08-28 15:10:00|35369.9|35349.9|35367.2|35347.2|35374|35354|35364.8|35344.8|295
1724858100000|2024-08-28 15:15:00|35367.4|35347.4|35363.5|35343.5|35368.9|35348.9|35355.6|35335.6|361
1724858400000|2024-08-28 15:20:00|35363.3|35343.3|35381.8|35361.8|35383.9|35363.9|35358.5|35338.5|381
1724858700000|2024-08-28 15:25:00|35382.1|35362.1|35388|35368|35399.1|35379.1|35382.1|35362.1|370
1724859000000|2024-08-28 15:30:00|35387.6|35367.6|35384|35364|35389.2|35369.2|35379.3|35359.3|374
1724859300000|2024-08-28 15:35:00|35383.9|35363.9|35375.5|35355.5|35384|35364|35370.5|35350.5|333
1724859600000|2024-08-28 15:40:00|35375.3|35355.3|35381.2|35361.2|35382.7|35362.7|35369.3|35349.3|392
1724859900000|2024-08-28 15:45:00|35381.1|35361.1|35378.2|35358.2|35381.4|35361.4|35373.9|35353.9|291
1724860200000|2024-08-28 15:50:00|35378.3|35358.3|35374.4|35354.4|35382|35362|35372.1|35352.1|297
1724860500000|2024-08-28 15:55:00|35373.8|35353.8|35372.4|35352.4|35374.4|35354.4|35367.8|35347.8|269
1724860800000|2024-08-28 16:00:00|35366.3|35346.3|35392.6|35372.6|35394.9|35374.9|35366.3|35346.3|405
1724861100000|2024-08-28 16:05:00|35392.7|35372.7|35400.4|35380.4|35401.6|35381.6|35392.6|35372.6|317
1724861400000|2024-08-28 16:10:00|35400.5|35380.5|35408.9|35388.9|35409.2|35389.2|35400.5|35380.5|249
1724861700000|2024-08-28 16:15:00|35409.1|35389.1|35414.5|35394.5|35422.6|35402.6|35408.9|35388.9|278
1724862000000|2024-08-28 16:20:00|35414.6|35394.6|35424.5|35404.5|35426.5|35406.5|35414.5|35394.5|236
1724862300000|2024-08-28 16:25:00|35424.6|35404.6|35417.5|35397.5|35424.6|35404.6|35416|35396|217
1724862600000|2024-08-28 16:30:00|35417.9|35397.9|35412.1|35392.1|35421.3|35401.3|35412.1|35392.1|275
1724862900000|2024-08-28 16:35:00|35412.3|35392.3|35408.4|35358.4|35422.3|35392.3|35403|35353|643
1724863200000|2024-08-28 16:40:00|35408.1|35358.1|35387.1|35367.1|35411.3|35371.6|35386.5|35355.2|311
1724863500000|2024-08-28 16:45:00|35387.6|35367.6|35375.7|35355.7|35387.8|35367.8|35374.5|35354.5|254
1724863800000|2024-08-28 16:50:00|35375.8|35355.8|35380.5|35360.5|35383.5|35363.5|35372.1|35352.1|193
1724864100000|2024-08-28 16:55:00|35379.7|35359.7|35381.5|35361.5|35382.3|35362.3|35374.8|35354.8|178
1724864400000|2024-08-28 17:00:00|35381.7|35361.7|35377.2|35357.2|35394.3|35374.3|35377.1|35357.1|277
1724864700000|2024-08-28 17:05:00|35376.7|35356.7|35390.7|35370.7|35398.2|35378.2|35376.1|35356.1|455
1724865000000|2024-08-28 17:10:00|35390.9|35370.9|35407.8|35387.8|35409.4|35389.4|35390.9|35370.9|329
1724865300000|2024-08-28 17:15:00|35407.7|35387.7|35405.7|35385.7|35412.7|35392.7|35403.2|35383.2|243
1724865600000|2024-08-28 17:20:00|35405.8|35385.8|35405.9|35385.9|35408.7|35388.7|35402.5|35382.5|222
1724865900000|2024-08-28 17:25:00|35406.1|35386.1|35407.4|35387.4|35424.8|35389.8|35405.2|35369.6|233
1724866200000|2024-08-28 17:30:00|35407.8|35387.8|35409.5|35389.5|35410.4|35390.4|35405.8|35385.8|218
1724866500000|2024-08-28 17:35:00|35409.6|35389.6|35413.8|35393.8|35428.3|35394.3|35409.6|35377.5|173
1724866800000|2024-08-28 17:40:00|35413.6|35393.6|35414.5|35394.5|35415.6|35395.6|35412.4|35392.4|125
1724867100000|2024-08-28 17:45:00|35414.8|35394.8|35409.7|35389.7|35414.8|35394.8|35408.6|35388.6|153
1724867400000|2024-08-28 17:50:00|35410|35390|35406.5|35386.5|35412.8|35392.8|35406.4|35386.4|174
1724867700000|2024-08-28 17:55:00|35406.7|35386.7|35422.8|35402.8|35422.8|35402.8|35402.8|35382.8|286
1724868000000|2024-08-28 18:00:00|35422.6|35402.6|35422.4|35402.4|35428.3|35408.3|35421.7|35401.7|237
1724868300000|2024-08-28 18:05:00|35422.3|35402.3|35418.4|35398.4|35424.1|35404.1|35417.1|35397.1|310
1724868600000|2024-08-28 18:10:00|35418.3|35398.3|35418.6|35398.6|35419.6|35399.6|35414.5|35394.5|208
1724868900000|2024-08-28 18:15:00|35418.5|35398.5|35417.8|35397.8|35419.8|35399.8|35415.4|35395.4|175
1724869200000|2024-08-28 18:20:00|35417.3|35397.3|35415.2|35395.2|35420.4|35400.4|35413.3|35393.3|165
1724869500000|2024-08-28 18:25:00|35415.3|35395.3|35411.9|35391.9|35416|35396|35411.8|35391.8|137
1724869800000|2024-08-28 18:30:00|35412.9|35392.9|35416.6|35396.6|35419.2|35399.2|35412.7|35392.7|116
1724870100000|2024-08-28 18:35:00|35416.8|35396.8|35415.5|35395.5|35418.3|35398.3|35415.4|35395.4|117
1724870400000|2024-08-28 18:40:00|35415.4|35395.4|35417.5|35397.5|35417.5|35397.5|35410.4|35390.4|133
1724870700000|2024-08-28 18:45:00|35417.7|35397.7|35416.7|35396.7|35419.3|35399.3|35414|35394|124
1724871000000|2024-08-28 18:50:00|35416.5|35396.5|35402.6|35382.6|35416.7|35396.7|35402.6|35382.6|155
1724871300000|2024-08-28 18:55:00|35402.4|35382.4|35401.7|35381.7|35407|35387|35399.1|35379.1|185
1724871600000|2024-08-28 19:00:00|35401.6|35381.6|35396.2|35376.2|35402.4|35382.4|35394.9|35374.9|190
1724871900000|2024-08-28 19:05:00|35396.5|35376.5|35400.3|35380.3|35403.3|35383.3|35396.3|35376.3|179
1724872200000|2024-08-28 19:10:00|35400.6|35380.6|35404.6|35384.6|35405.4|35385.4|35400.2|35380.2|181
1724872500000|2024-08-28 19:15:00|35405.2|35385.2|35397.6|35377.6|35405.2|35385.2|35397.1|35377.1|129
1724872800000|2024-08-28 19:20:00|35397.8|35377.8|35401.6|35381.6|35402.2|35382.2|35397.3|35377.3|139
1724873100000|2024-08-28 19:25:00|35401.4|35381.4|35397.5|35377.5|35402.9|35382.9|35397|35377|154
1724873400000|2024-08-28 19:30:00|35397.2|35377.2|35402.1|35382.1|35402.5|35382.5|35396.5|35376.5|194
1724873700000|2024-08-28 19:35:00|35402|35382|35405.3|35385.3|35405.3|35385.3|35400.3|35380.3|148
1724874000000|2024-08-28 19:40:00|35405.4|35385.4|35403.8|35383.8|35406.1|35386.1|35403.1|35383.1|142
1724874300000|2024-08-28 19:45:00|35403.6|35383.6|35407.3|35387.3|35408.6|35388.6|35403.6|35383.6|118
1724874600000|2024-08-28 19:50:00|35407.7|35387.7|35403.1|35383.1|35408.7|35388.7|35402.9|35382.9|148
1724874900000|2024-08-28 19:55:00|35403.2|35383.2|35423.9|35373.9|35424|35389.7|35403.2|35372.5|223
1724875200000|2024-08-28 20:00:00|35423.3|35373.3|35419.8|35369.8|35426.8|35390.9|35406.7|35369.8|231
1724875500000|2024-08-28 20:05:00|35419.5|35369.5|35420.3|35370.3|35422.5|35385.9|35405.4|35369.1|155
1724875800000|2024-08-28 20:10:00|35420.4|35370.4|35419|35369|35420.8|35370.8|35418.1|35368.1|145
1724876100000|2024-08-28 20:15:00|35419.1|35369.1|35420.1|35370.1|35421.7|35371.7|35418.7|35368.7|96
1724876400000|2024-08-28 20:20:00|35420.2|35370.2|35419.1|35369.1|35423.9|35373.9|35418.7|35368.7|188
1724876700000|2024-08-28 20:25:00|35418.9|35368.9|35415.3|35365.3|35419.2|35369.2|35415.3|35365.3|182
1724877000000|2024-08-28 20:30:00|35415.4|35365.4|35408.4|35358.4|35415.5|35365.5|35408.3|35358.3|148
1724877300000|2024-08-28 20:35:00|35408.3|35358.3|35404.2|35354.2|35409.5|35359.5|35403.8|35353.8|141
1724877600000|2024-08-28 20:40:00|35404.1|35354.1|35402.4|35352.4|35404.2|35354.2|35401.8|35351.8|81
1724877900000|2024-08-28 20:45:00|35402|35352|35405.2|35341.9|35407.9|35353.9|35397.6|35338.3|384
1724878200000|2024-08-28 20:50:00|35404.7|35342|35403.3|35340|35410.5|35347.7|35399.8|35334|444
1724878500000|2024-08-28 20:55:00|35403.1|35339.5|35432.4|35317.7|35432.5|35350.4|35396.3|35316.4|375
1724878800000|2024-08-28 21:00:00|35432.5|35319.4|35438.4|35318.4|35438.7|35319.4|35431.4|35311.4|41
1724879100000|2024-08-28 21:05:00|35438|35318|35443.3|35323.3|35445.6|35326.1|35437.6|35317.6|78
1724879400000|2024-08-28 21:10:00|35443.4|35323.4|35442.8|35322.8|35443.8|35323.8|35441.8|35321.8|64
1724879700000|2024-08-28 21:15:00|35442.9|35322.9|35442.7|35322.9|35443.2|35323.2|35442.1|35322.1|47
1724880000000|2024-08-28 21:20:00|35442.3|35322.3|35443|35323|35443.1|35323.1|35442.1|35322.1|28
1724880300000|2024-08-28 21:25:00|35442.9|35322.9|35443.1|35323.2|35443.2|35323.2|35442.7|35322.8|21
1724880600000|2024-08-28 21:30:00|35443|35323.3|35443.3|35323.6|35443.3|35323.6|35442.4|35322.9|30
1724880900000|2024-08-28 21:35:00|35443.5|35323.3|35443.4|35323.4|35443.7|35323.7|35443.1|35323.3|17
1724881200000|2024-08-28 21:40:00|35443.2|35323.2|35442.5|35323.6|35443.5|35323.7|35442.4|35323.1|23
1724881500000|2024-08-28 21:45:00|35441.8|35324.2|35441.7|35323|35442.1|35324.5|35441|35322.6|43
1724881800000|2024-08-28 21:50:00|35441.6|35322.7|35440.9|35323|35441.8|35323.2|35440.7|35322.5|41
1724882100000|2024-08-28 21:55:00|35441.1|35322.7|35436.7|35326.7|35441.3|35332.4|35428.9|35322.6|90
1724882400000|2024-08-28 22:00:00|35444.5|35324.5|35433.6|35313.6|35444.5|35336.1|35426.4|35308.2|145
1724882700000|2024-08-28 22:05:00|35435.2|35315.2|35430.7|35323.6|35439.6|35330.8|35426|35306|118
1724883000000|2024-08-28 22:10:00|35435.1|35323.7|35433.8|35319.5|35436.8|35331.6|35425.5|35310|117
1724883300000|2024-08-28 22:15:00|35433.7|35319.6|35423.8|35322.3|35433.7|35333|35423.8|35316.9|108
1724883600000|2024-08-28 22:20:00|35423.7|35322.4|35427|35319.1|35429.9|35323.5|35418.8|35316.8|73
1724883900000|2024-08-28 22:25:00|35427.1|35318.9|35426.1|35318.8|35427.1|35324|35418.2|35318.2|62
1724884200000|2024-08-28 22:30:00|35426|35318.9|35420.4|35325.4|35426.7|35326.3|35418.4|35318.9|70
1724884500000|2024-08-28 22:35:00|35426.5|35320.8|35425.4|35323.4|35426.8|35331|35417.6|35320.4|95
1724884800000|2024-08-28 22:40:00|35425.5|35325.9|35420.8|35325.9|35426.5|35332|35418.2|35322.2|77
1724885100000|2024-08-28 22:45:00|35420.9|35325.8|35422.1|35323.3|35426.9|35337|35414.9|35320.7|90
1724885400000|2024-08-28 22:50:00|35416.3|35323.2|35416.1|35326.3|35422.7|35335|35414.1|35322.8|60
1724885700000|2024-08-28 22:55:00|35416.2|35326.4|35422.1|35323.3|35422.1|35336|35414.1|35323.1|43
1724886000000|2024-08-28 23:00:00|35421.7|35323.6|35424.7|35326.9|35425.2|35334|35414.1|35322.6|83
1724886300000|2024-08-28 23:05:00|35421.4|35327.3|35419.1|35325.8|35424.7|35335|35415.6|35322.8|51
1724886600000|2024-08-28 23:10:00|35419.6|35326.5|35418.1|35329.1|35420|35330.1|35417.1|35323.9|55
1724886900000|2024-08-28 23:15:00|35415.1|35328.7|35410.2|35341.3|35417.8|35341.3|35410.2|35322.7|62
1724887200000|2024-08-28 23:20:00|35414.2|35332.4|35414.7|35327.7|35420.7|35343.1|35411.4|35322.7|71
1724887500000|2024-08-28 23:25:00|35414.6|35327.4|35412.8|35327.9|35416.5|35334|35411.5|35322.1|75
1724887800000|2024-08-28 23:30:00|35411.9|35328.2|35412.6|35322.2|35415.8|35337.5|35411.5|35322.1|98
1724888100000|2024-08-28 23:35:00|35413.4|35322.3|35415|35330.3|35415.1|35338.1|35410.3|35322.3|61
1724888400000|2024-08-28 23:40:00|35411.6|35330.2|35411.7|35322.8|35416.9|35338.3|35410.3|35320.3|65
1724888700000|2024-08-28 23:45:00|35411.6|35322.7|35413.3|35328|35415.5|35330|35411|35322|59
1724889000000|2024-08-28 23:50:00|35413.6|35328.6|35405.1|35337.6|35416.3|35344.3|35394.7|35321.4|210
1724889300000|2024-08-28 23:55:00|35403.9|35337.8|35405|35347.3|35416.5|35353.8|35399.3|35332.4|612
1724889600000|2024-08-29 00:00:00|35404.2|35345.7|35382.1|35319.7|35413.3|35353.1|35380.7|35319.5|524
1724889900000|2024-08-29 00:05:00|35381.9|35319.1|35397.4|35338.7|35402.2|35340.4|35379.4|35311.1|407
1724890200000|2024-08-29 00:10:00|35395.5|35338.2|35393.5|35327.6|35408.3|35346|35384.6|35321.9|435
1724890500000|2024-08-29 00:15:00|35389.4|35327.3|35370.9|35312|35390.3|35329.6|35366.5|35300.7|495
1724890800000|2024-08-29 00:20:00|35371.1|35313.1|35363.8|35304.2|35379.6|35320.8|35359.3|35291.4|472
1724891100000|2024-08-29 00:25:00|35366.7|35303.5|35365.4|35312.5|35373.4|35316|35358.7|35302.7|266
1724891400000|2024-08-29 00:30:00|35362.8|35312.7|35370.7|35317.6|35373.7|35317.7|35355.5|35294.6|367
1724891700000|2024-08-29 00:35:00|35371|35318|35368.7|35312.4|35377.7|35318.9|35359.5|35299.4|471
1724892000000|2024-08-29 00:40:00|35369.7|35312.3|35363.8|35304.3|35374.9|35319.7|35358.2|35300.4|424
1724892300000|2024-08-29 00:45:00|35363.7|35305.4|35376|35322.7|35380.6|35322.7|35359.2|35301.5|446
1724892600000|2024-08-29 00:50:00|35375.7|35321.1|35364.7|35308.4|35380|35326.3|35357|35296.6|403
1724892900000|2024-08-29 00:55:00|35363.5|35307.1|35356.6|35304.2|35368.9|35311.6|35352|35293.6|345
1724893200000|2024-08-29 01:00:00|35355.8|35304.4|35355|35305|35359.4|35306.9|35343.3|35291.8|436
1724893500000|2024-08-29 01:05:00|35354.8|35304.8|35351.5|35301.5|35358.2|35305.6|35345.6|35290|481
1724893800000|2024-08-29 01:10:00|35350.5|35300.5|35357.2|35300.1|35361.9|35308.2|35347.6|35297.1|505
1724894100000|2024-08-29 01:15:00|35358.4|35299.9|35357.1|35302.6|35362.4|35309.1|35350.8|35299.2|397
1724894400000|2024-08-29 01:20:00|35356.5|35302.7|35356.5|35304.4|35362.2|35307.2|35349.2|35295.5|498
1724894700000|2024-08-29 01:25:00|35356.2|35304.1|35355.5|35305.5|35362.1|35308.8|35350.5|35298.2|419
1724895000000|2024-08-29 01:30:00|35355.3|35305.3|35370.8|35320.8|35377.1|35322.2|35354.4|35303.3|376
1724895300000|2024-08-29 01:35:00|35370.6|35320.5|35370.1|35313.6|35376.5|35324.2|35362.4|35302.3|329
1724895600000|2024-08-29 01:40:00|35369.8|35314.2|35364.7|35312.8|35379|35324.7|35355|35303.3|406
1724895900000|2024-08-29 01:45:00|35365.4|35313.1|35369.8|35317.3|35379|35320.4|35358.5|35301.6|413
1724896200000|2024-08-29 01:50:00|35368.1|35310.5|35365.1|35312.5|35373.3|35318.7|35358.6|35299.5|415
1724896500000|2024-08-29 01:55:00|35364.3|35312.8|35365.6|35315.6|35375.9|35321.7|35359.8|35302.8|516
1724896800000|2024-08-29 02:00:00|35366|35316|35373.2|35317.4|35376.8|35322|35361.7|35302|504
1724897100000|2024-08-29 02:05:00|35373.3|35316.9|35369.9|35312.1|35377.5|35324.8|35362.9|35309|382
1724897400000|2024-08-29 02:10:00|35369.8|35318.5|35372.3|35318.6|35377.4|35324.7|35363|35309.4|378
1724897700000|2024-08-29 02:15:00|35371.5|35317.7|35369.6|35316.7|35376.3|35324.2|35364.6|35309.4|456
1724898000000|2024-08-29 02:20:00|35368.2|35311.6|35366.5|35311|35377.2|35322.9|35361|35304.9|518
1724898300000|2024-08-29 02:25:00|35367|35310.8|35369.2|35315.3|35374.7|35320.5|35355.5|35299|356
1724898600000|2024-08-29 02:30:00|35370|35313.6|35362.7|35310.4|35377.1|35320.9|35358.8|35301.2|376
1724898900000|2024-08-29 02:35:00|35362.9|35310|35369.6|35316.7|35374.5|35321.1|35359.2|35304.2|388
1724899200000|2024-08-29 02:40:00|35369.5|35317.7|35361.6|35311|35376.1|35320.7|35356.3|35298.2|368
1724899500000|2024-08-29 02:45:00|35363.1|35312.2|35359.1|35304.8|35373.4|35318.2|35358.6|35301.9|370
1724899800000|2024-08-29 02:50:00|35359.9|35304.6|35366.3|35312|35370.4|35317.2|35357|35300|379
1724900100000|2024-08-29 02:55:00|35366.1|35313.2|35362.5|35309|35369.2|35315.5|35354.7|35298.6|540
1724900400000|2024-08-29 03:00:00|35364.2|35310|35362.1|35306.8|35377.3|35316.9|35357.8|35299.2|495
1724900700000|2024-08-29 03:05:00|35362.2|35306.7|35364.9|35309.5|35375.2|35317.2|35359.9|35301.5|348
1724901000000|2024-08-29 03:10:00|35365.4|35309.9|35357.5|35303.7|35371.1|35319|35355.5|35300.6|367
1724901300000|2024-08-29 03:15:00|35357.7|35299.2|35366.4|35311.1|35374.3|35318.6|35355.4|35299|369
1724901600000|2024-08-29 03:20:00|35366.9|35310.6|35365.6|35313.3|35372.5|35318.2|35356|35301.3|337
1724901900000|2024-08-29 03:25:00|35364.5|35314.5|35357.1|35307.1|35364.7|35314.5|35352.1|35299|247
1724902200000|2024-08-29 03:30:00|35356.3|35306.3|35363.4|35313.4|35364.5|35313.6|35352|35302|355
1724902500000|2024-08-29 03:35:00|35363.1|35313.1|35355|35305|35364.3|35313.6|35352.4|35302.4|337
1724902800000|2024-08-29 03:40:00|35354.9|35304.9|35359.9|35309.9|35362.2|35312.2|35351.6|35299.7|331
1724903100000|2024-08-29 03:45:00|35360.1|35310.1|35363.1|35313.1|35367.5|35313.8|35354.7|35304.7|321
1724903400000|2024-08-29 03:50:00|35362.9|35312.9|35356.4|35306.4|35363.1|35313.1|35351.5|35295.3|352
1724903700000|2024-08-29 03:55:00|35356.5|35306.5|35350.5|35300.5|35356.8|35306.8|35345.7|35292.1|349
1724904000000|2024-08-29 04:00:00|35350.9|35300.9|35352.7|35302.7|35355.9|35305.8|35345.8|35295.8|396
1724904300000|2024-08-29 04:05:00|35352.6|35302.6|35348.2|35298.2|35354.3|35304.3|35344.3|35293.9|349
1724904600000|2024-08-29 04:10:00|35347.5|35297.5|35352.2|35301.4|35354.1|35302.4|35345.4|35289.8|333
1724904900000|2024-08-29 04:15:00|35352.5|35301.3|35344|35294|35355.3|35303.5|35344|35294|311
1724905200000|2024-08-29 04:20:00|35343.3|35293.3|35350.1|35299.6|35355|35301.9|35341.9|35290.3|418
1724905500000|2024-08-29 04:25:00|35350.6|35300.1|35351|35301|35357.2|35304|35342.8|35291.4|365
1724905800000|2024-08-29 04:30:00|35352|35302|35350.3|35299.8|35355.6|35304|35345.1|35291.5|368
1724906100000|2024-08-29 04:35:00|35348.8|35299.5|35350.6|35300.6|35355.3|35302.5|35343.2|35292.6|294
1724906400000|2024-08-29 04:40:00|35350.5|35300.5|35353.5|35299.9|35355.9|35303.3|35343.1|35293.1|280
1724906700000|2024-08-29 04:45:00|35353.3|35300.3|35352.2|35302.2|35357.8|35304.2|35344.2|35292.4|368
1724907000000|2024-08-29 04:50:00|35351.9|35301.9|35351.6|35297.7|35357.6|35303.1|35344.7|35290.6|382
1724907300000|2024-08-29 04:55:00|35348.3|35297.5|35349.8|35294.6|35355.8|35302.1|35342.8|35291.6|387
1724907600000|2024-08-29 05:00:00|35346.9|35296.8|35347.7|35297.7|35352.2|35301.5|35344|35293.2|328
1724907900000|2024-08-29 05:05:00|35347.6|35297.6|35350.3|35300.3|35352.9|35302.9|35345.3|35295.3|311
1724908200000|2024-08-29 05:10:00|35350.2|35300.2|35351.4|35301.4|35356.5|35306.5|35345|35295|335
1724908500000|2024-08-29 05:15:00|35351.7|35301.7|35351.5|35301.5|35354.5|35304.5|35343.7|35293.7|298
1724908800000|2024-08-29 05:20:00|35351.4|35301.4|35351.5|35301.5|35353.8|35303.8|35345.7|35295.7|262
1724909100000|2024-08-29 05:25:00|35351.7|35301.7|35350.9|35300.9|35353.7|35303.7|35345.9|35295.9|230
1724909400000|2024-08-29 05:30:00|35350.7|35300.7|35345.9|35295.9|35351.4|35301.4|35345.4|35295.4|166
1724909700000|2024-08-29 05:35:00|35346.8|35296.8|35341.7|35291.7|35348.6|35298.6|35341.5|35291.5|224
1724910000000|2024-08-29 05:40:00|35341.8|35291.8|35354.1|35304.1|35354.2|35304.2|35341.4|35291.4|276
1724910300000|2024-08-29 05:45:00|35354.5|35304.5|35349.4|35299.4|35355.1|35305.1|35347.6|35297.6|244
1724910600000|2024-08-29 05:50:00|35349.7|35299.7|35345.2|35295.2|35350.3|35300.3|35343.2|35293.2|268
1724910900000|2024-08-29 05:55:00|35345.1|35295.1|35349.3|35299.3|35353.8|35303.8|35338|35287.3|319
1724911200000|2024-08-29 06:00:00|35349.6|35299.6|35318.7|35298.7|35351.1|35309.1|35317.6|35290.4|347
1724911500000|2024-08-29 06:05:00|35318.8|35298.8|35318.2|35298.2|35321.7|35301.7|35314.3|35294.3|276
1724911800000|2024-08-29 06:10:00|35318.1|35298.1|35321|35301|35321.5|35301.5|35315.8|35295.8|220
1724912100000|2024-08-29 06:15:00|35321.1|35301.1|35331.8|35281.8|35335.9|35302|35316.6|35281.2|209
1724912400000|2024-08-29 06:20:00|35332|35282|35323.1|35303.1|35344|35304.4|35321.8|35282|200
1724912700000|2024-08-29 06:25:00|35323.2|35303.2|35332.1|35312.1|35347|35312.4|35322.8|35293.7|211
1724913000000|2024-08-29 06:30:00|35332.3|35312.3|35336.8|35316.8|35339.5|35319.5|35330.6|35310.6|193
1724913300000|2024-08-29 06:35:00|35336.7|35316.7|35342.1|35322.1|35343.6|35323.6|35334.2|35314.2|191
1724913600000|2024-08-29 06:40:00|35341.9|35321.9|35335.2|35315.2|35343.4|35323.4|35334.1|35314.1|204
1724913900000|2024-08-29 06:45:00|35335.8|35315.8|35296.3|35276.3|35336.2|35316.2|35292.5|35272.5|259
1724914200000|2024-08-29 06:50:00|35296.4|35276.4|35300.2|35280.2|35300.4|35280.4|35287.4|35267.4|242
1724914500000|2024-08-29 06:55:00|35300.3|35280.3|35319.1|35299.1|35335.7|35315.7|35300.2|35280.2|314
1724914800000|2024-08-29 07:00:00|35318.8|35298.8|35335.4|35315.4|35338.7|35315.4|35317.6|35284.7|348
1724915100000|2024-08-29 07:05:00|35335.2|35315.2|35341.7|35321.7|35346.8|35326.8|35335.1|35315.1|307
1724915400000|2024-08-29 07:10:00|35342|35322|35346.8|35326.8|35355.1|35335.1|35340.2|35320.2|318
1724915700000|2024-08-29 07:15:00|35348|35328|35328.2|35308.2|35351.2|35331.2|35325.7|35305.7|287
1724916000000|2024-08-29 07:20:00|35328|35308|35311.1|35291.1|35331.7|35311.7|35311.1|35291.1|284
1724916300000|2024-08-29 07:25:00|35311.2|35291.2|35324.7|35304.7|35330.8|35310.8|35311.2|35291.2|278
1724916600000|2024-08-29 07:30:00|35324.8|35304.8|35333.7|35313.7|35338.7|35318.7|35323.9|35303.9|341
1724916900000|2024-08-29 07:35:00|35334.6|35314.6|35330.6|35310.6|35334.9|35314.9|35325|35305|265
1724917200000|2024-08-29 07:40:00|35330.5|35310.5|35332.4|35312.4|35345.1|35325.1|35330.4|35310.4|259
1724917500000|2024-08-29 07:45:00|35331.9|35311.9|35328.2|35308.2|35332.7|35312.7|35322.1|35302.1|306
1724917800000|2024-08-29 07:50:00|35328.6|35308.6|35318.8|35298.8|35333.3|35313.3|35314.1|35294.1|297
1724918100000|2024-08-29 07:55:00|35318.5|35298.5|35312.2|35292.2|35320.4|35300.4|35307.4|35287.4|294
1724918400000|2024-08-29 08:00:00|35312.4|35292.4|35429.5|35409.5|35429.5|35409.5|35312.4|35292.4|750
1724918700000|2024-08-29 08:05:00|35431.3|35411.3|35430.6|35410.6|35441.7|35421.7|35414.7|35394.7|528
1724919000000|2024-08-29 08:10:00|35430.9|35410.9|35429.6|35409.6|35445.4|35425.4|35417.4|35397.4|460
1724919300000|2024-08-29 08:15:00|35429.8|35409.8|35425.7|35405.7|35436|35416|35406|35386|499
1724919600000|2024-08-29 08:20:00|35425.9|35405.9|35501.7|35481.7|35501.8|35481.8|35425.9|35405.9|481
1724919900000|2024-08-29 08:25:00|35501.3|35481.3|35473.9|35453.9|35501.3|35481.3|35473.5|35453.5|454
1724920200000|2024-08-29 08:30:00|35474|35454|35462.4|35442.4|35474|35454|35457.1|35437.1|442
1724920500000|2024-08-29 08:35:00|35462.3|35442.3|35468.2|35448.2|35483.6|35463.6|35461.8|35441.8|344
1724920800000|2024-08-29 08:40:00|35468.5|35448.5|35463.1|35443.1|35477.7|35457.7|35456.3|35436.3|383
1724921100000|2024-08-29 08:45:00|35463.3|35443.3|35452.6|35432.6|35471.8|35451.8|35452|35432|395
1724921400000|2024-08-29 08:50:00|35451.2|35431.2|35451.9|35431.9|35456.3|35436.3|35432.9|35412.9|345
1724921700000|2024-08-29 08:55:00|35452.1|35432.1|35455.3|35435.3|35461.4|35441.4|35448.5|35428.5|404
1724922000000|2024-08-29 09:00:00|35454.5|35434.5|35435.6|35415.6|35460.3|35440.3|35433.6|35413.6|356
1724922300000|2024-08-29 09:05:00|35435.5|35415.5|35451.2|35431.2|35453|35433|35411.8|35391.8|353
1724922600000|2024-08-29 09:10:00|35450.8|35430.8|35443.9|35423.9|35460.3|35440.3|35436.1|35416.1|356
1724922900000|2024-08-29 09:15:00|35443.5|35423.5|35447|35427|35456.6|35436.6|35439.5|35419.5|345
1724923200000|2024-08-29 09:20:00|35447.1|35427.1|35438.9|35418.9|35460.2|35440.2|35435.4|35415.4|303
1724923500000|2024-08-29 09:25:00|35438.8|35418.8|35425|35405|35440|35420|35421|35401|328
1724923800000|2024-08-29 09:30:00|35424.8|35404.8|35413.5|35393.5|35424.8|35404.8|35404.4|35384.4|313
1724924100000|2024-08-29 09:35:00|35413.6|35393.6|35407.2|35387.2|35418.8|35398.8|35400.6|35380.6|259
1724924400000|2024-08-29 09:40:00|35407.6|35387.6|35444.7|35424.7|35444.8|35424.8|35407|35387|266
1724924700000|2024-08-29 09:45:00|35444.9|35424.9|35437.6|35417.6|35450.6|35430.6|35437.2|35417.2|242
1724925000000|2024-08-29 09:50:00|35437.7|35417.7|35439.3|35419.3|35441.1|35421.1|35430.9|35410.9|242
1724925300000|2024-08-29 09:55:00|35439.4|35419.4|35442.6|35422.6|35445.3|35425.3|35432.2|35412.2|260
1724925600000|2024-08-29 10:00:00|35442.2|35422.2|35429.6|35409.6|35443.5|35423.5|35421.6|35401.6|228
1724925900000|2024-08-29 10:05:00|35429.5|35409.5|35431.2|35411.2|35432|35412|35418.2|35398.2|220
1724926200000|2024-08-29 10:10:00|35433.1|35413.1|35445.2|35425.2|35445.4|35425.4|35433.1|35413.1|268
1724926500000|2024-08-29 10:15:00|35445|35425|35449.9|35429.9|35453.6|35433.6|35445|35425|282
1724926800000|2024-08-29 10:20:00|35450.2|35430.2|35432|35412|35457.1|35437.1|35429.2|35409.2|264
1724927100000|2024-08-29 10:25:00|35432.3|35412.3|35433.4|35413.4|35435.6|35415.6|35429.1|35409.1|202
1724927400000|2024-08-29 10:30:00|35433.2|35413.2|35430|35410|35434.9|35414.9|35425.2|35405.2|168
1724927700000|2024-08-29 10:35:00|35429.3|35409.3|35395.6|35375.6|35429.4|35409.4|35393.4|35373.4|288
1724928000000|2024-08-29 10:40:00|35396.6|35376.6|35399.4|35379.4|35405.6|35385.6|35387.1|35367.1|224
1724928300000|2024-08-29 10:45:00|35399.3|35379.3|35395.6|35375.6|35409.4|35389.4|35395.5|35375.5|214
1724928600000|2024-08-29 10:50:00|35395.4|35375.4|35394.9|35374.9|35404.2|35384.2|35390.6|35370.6|261
1724928900000|2024-08-29 10:55:00|35393.8|35373.8|35405.5|35385.5|35408.5|35388.5|35391.6|35371.6|243
1724929200000|2024-08-29 11:00:00|35405.6|35385.6|35408.4|35388.4|35415.3|35395.3|35405|35385|269
1724929500000|2024-08-29 11:05:00|35408.2|35388.2|35402.7|35382.7|35408.9|35388.9|35401.4|35381.4|220
1724929800000|2024-08-29 11:10:00|35402.5|35382.5|35406.1|35386.1|35413.3|35393.3|35402.5|35382.5|226
1724930100000|2024-08-29 11:15:00|35406.3|35386.3|35411.7|35391.7|35412.6|35392.6|35404.2|35384.2|197
1724930400000|2024-08-29 11:20:00|35411.8|35391.8|35424|35404|35431|35411|35411.5|35391.5|233
1724930700000|2024-08-29 11:25:00|35424.1|35404.1|35415.8|35395.8|35424.7|35404.7|35410.9|35390.9|250
1724931000000|2024-08-29 11:30:00|35416.4|35396.4|35413.8|35393.8|35425.4|35405.4|35407.3|35387.3|317
1724931300000|2024-08-29 11:35:00|35413.7|35393.7|35413.2|35393.2|35420.8|35400.8|35404.5|35384.5|218
1724931600000|2024-08-29 11:40:00|35413.1|35393.1|35401.6|35381.6|35421.4|35401.4|35401.6|35381.6|203
1724931900000|2024-08-29 11:45:00|35401.7|35381.7|35400.2|35380.2|35403.6|35383.6|35395.8|35375.8|173
1724932200000|2024-08-29 11:50:00|35399.8|35379.8|35402.8|35382.8|35408.7|35388.7|35396.7|35376.7|237
1724932500000|2024-08-29 11:55:00|35403|35383|35417.2|35367.2|35417.9|35387.6|35396.8|35366.4|381
1724932800000|2024-08-29 12:00:00|35417|35367|35418.7|35398.7|35425.1|35399.5|35406.5|35365.9|460
1724933100000|2024-08-29 12:05:00|35419.6|35399.6|35423.4|35403.4|35426.3|35406.3|35419.2|35399.2|282
1724933400000|2024-08-29 12:10:00|35423.7|35403.7|35391.9|35371.9|35425.1|35405.1|35385.6|35365.6|316
1724933700000|2024-08-29 12:15:00|35391.6|35371.6|35400.9|35380.9|35411.9|35391.9|35391.6|35371.6|357
1724934000000|2024-08-29 12:20:00|35399.1|35379.1|35375.1|35355.1|35400.3|35380.3|35372.9|35352.9|380
1724934300000|2024-08-29 12:25:00|35375.4|35355.4|35416.6|35347.9|35416.6|35367.1|35363.1|35343.1|607
1724934600000|2024-08-29 12:30:00|35423.1|35347.6|35431.1|35411.1|35463.5|35418.2|35410.4|35335.3|785
1724934900000|2024-08-29 12:35:00|35431.7|35411.7|35423.5|35403.5|35437.7|35417.7|35411.7|35391.7|587
1724935200000|2024-08-29 12:40:00|35424.3|35404.3|35462.6|35442.6|35477|35457|35422.2|35402.2|652
1724935500000|2024-08-29 12:45:00|35462.4|35442.4|35445|35425|35463.6|35443.6|35436|35416|570
1724935800000|2024-08-29 12:50:00|35444.8|35424.8|35414.9|35394.9|35448.9|35428.9|35413.8|35393.8|526
1724936100000|2024-08-29 12:55:00|35415.4|35395.4|35428.4|35408.4|35438|35418|35413.7|35393.7|475
1724936400000|2024-08-29 13:00:00|35428.2|35408.2|35428.3|35408.3|35444.5|35424.5|35426|35406|464
1724936700000|2024-08-29 13:05:00|35427.8|35407.8|35432.7|35412.7|35439.4|35419.4|35426.7|35406.7|448
1724937000000|2024-08-29 13:10:00|35432.4|35412.4|35414.5|35394.5|35440.2|35420.2|35412.8|35392.8|454
1724937300000|2024-08-29 13:15:00|35414.8|35394.8|35422.5|35402.5|35431|35411|35409.9|35389.9|473
1724937600000|2024-08-29 13:20:00|35422.6|35402.6|35430.8|35410.8|35444.9|35424.9|35422.6|35402.6|380
1724937900000|2024-08-29 13:25:00|35430.5|35410.5|35436.2|35416.2|35438.9|35418.9|35422.8|35402.8|420
1724938200000|2024-08-29 13:30:00|35436.4|35416.4|35462.8|35442.8|35463|35443|35436.4|35416.4|481
1724938500000|2024-08-29 13:35:00|35462.7|35442.7|35476.6|35456.6|35480.6|35460.6|35460.4|35440.4|460
1724938800000|2024-08-29 13:40:00|35476.9|35456.9|35469.6|35449.6|35490|35470|35467.4|35447.4|415
1724939100000|2024-08-29 13:45:00|35469.4|35449.4|35456.6|35436.6|35470|35450|35449.5|35429.5|371
1724939400000|2024-08-29 13:50:00|35456.5|35436.5|35439.1|35419.1|35459.2|35439.2|35436.4|35416.4|319
1724939700000|2024-08-29 13:55:00|35439|35419|35475|35425|35475.1|35439.1|35436.6|35416.6|353
1724940000000|2024-08-29 14:00:00|35473.8|35423.8|35485.6|35465.6|35493|35473|35454.3|35418.6|520
1724940300000|2024-08-29 14:05:00|35487.2|35467.2|35477|35457|35498.5|35478.5|35469.1|35449.1|593
1724940600000|2024-08-29 14:10:00|35477.1|35457.1|35477|35457|35490.9|35470.9|35470.5|35450.5|424
1724940900000|2024-08-29 14:15:00|35476.5|35456.5|35516.3|35496.3|35517.5|35497.5|35476.1|35456.1|474
1724941200000|2024-08-29 14:20:00|35516.2|35496.2|35528.1|35508.1|35534.9|35514.9|35516.2|35496.2|469
1724941500000|2024-08-29 14:25:00|35527.9|35507.9|35527.4|35507.4|35527.9|35507.9|35503.4|35483.4|462
1724941800000|2024-08-29 14:30:00|35527.2|35507.2|35560.5|35540.5|35560.7|35540.7|35526.1|35506.1|441
1724942100000|2024-08-29 14:35:00|35560.4|35540.4|35516.8|35496.8|35564.9|35544.9|35516.8|35496.8|435
1724942400000|2024-08-29 14:40:00|35516.6|35496.6|35524.2|35504.2|35544.4|35524.4|35507.5|35487.5|436
1724942700000|2024-08-29 14:45:00|35524.1|35504.1|35509.8|35489.8|35525.7|35505.7|35509.8|35489.8|386
1724943000000|2024-08-29 14:50:00|35509.7|35489.7|35521.8|35501.8|35526.1|35506.1|35506.9|35486.9|417
1724943300000|2024-08-29 14:55:00|35521.7|35501.7|35521.1|35501.1|35533.9|35513.9|35505.6|35485.6|450
1724943600000|2024-08-29 15:00:00|35520.7|35500.7|35517.3|35497.3|35520.7|35500.7|35500.1|35480.1|446
1724943900000|2024-08-29 15:05:00|35516.9|35496.9|35500.7|35480.7|35518.1|35498.1|35496.5|35476.5|361
1724944200000|2024-08-29 15:10:00|35500.4|35480.4|35484.6|35464.6|35500.5|35480.5|35479.6|35459.6|327
1724944500000|2024-08-29 15:15:00|35484.7|35464.7|35480.4|35460.4|35491.2|35471.2|35479.9|35459.9|268
1724944800000|2024-08-29 15:20:00|35479.2|35459.2|35478.3|35458.3|35490.4|35470.4|35476.6|35456.6|271
1724945100000|2024-08-29 15:25:00|35478.2|35458.2|35484.5|35464.5|35484.7|35464.7|35473.7|35453.7|292
1724945400000|2024-08-29 15:30:00|35484.6|35464.6|35472.3|35452.3|35489.5|35469.5|35468.1|35448.1|265
1724945700000|2024-08-29 15:35:00|35472.2|35452.2|35481|35461|35485.4|35465.4|35470.5|35450.5|259
1724946000000|2024-08-29 15:40:00|35481.6|35461.6|35472.2|35452.2|35484.3|35464.3|35469.8|35449.8|265
1724946300000|2024-08-29 15:45:00|35472.4|35452.4|35480.8|35460.8|35482.3|35462.3|35468.7|35448.7|292
1724946600000|2024-08-29 15:50:00|35480.6|35460.6|35476|35456|35486.4|35466.4|35472.2|35452.2|590
1724946900000|2024-08-29 15:55:00|35475.9|35455.9|35463.1|35443.1|35477.6|35457.6|35460.3|35440.3|407
1724947200000|2024-08-29 16:00:00|35462.8|35442.8|35479.8|35459.8|35481.2|35461.2|35459.5|35439.5|313
1724947500000|2024-08-29 16:05:00|35480|35460|35474.1|35454.1|35484.1|35464.1|35471.2|35451.2|319
1724947800000|2024-08-29 16:10:00|35474.4|35454.4|35464.6|35444.6|35476.5|35456.5|35463.6|35443.6|267
1724948100000|2024-08-29 16:15:00|35464.4|35444.4|35461.6|35441.6|35467.5|35447.5|35459.3|35439.3|233
1724948400000|2024-08-29 16:20:00|35461.7|35441.7|35458.9|35438.9|35463.7|35443.7|35454.9|35434.9|281
1724948700000|2024-08-29 16:25:00|35458.7|35438.7|35445.3|35425.3|35459.3|35439.3|35443.3|35423.3|300
1724949000000|2024-08-29 16:30:00|35445.4|35425.4|35446.9|35426.9|35461.2|35429.6|35437.2|35399.7|396
1724949300000|2024-08-29 16:35:00|35447|35427|35449.5|35429.5|35451.1|35431.1|35438.2|35418.2|330
1724949600000|2024-08-29 16:40:00|35450.2|35430.2|35448.8|35428.8|35452.6|35432.6|35444.6|35424.6|287
1724949900000|2024-08-29 16:45:00|35449.2|35429.2|35448.1|35428.1|35454|35434|35446.1|35426.1|532
1724950200000|2024-08-29 16:50:00|35448|35428|35457.4|35437.4|35465|35445|35446.6|35426.6|414
1724950500000|2024-08-29 16:55:00|35458.6|35438.6|35455.8|35435.8|35459.5|35439.5|35452.2|35432.2|301
1724950800000|2024-08-29 17:00:00|35456.4|35436.4|35457.3|35437.3|35460.6|35440.6|35451.9|35431.9|369
1724951100000|2024-08-29 17:05:00|35457.2|35437.2|35450|35430|35457.8|35437.8|35448.8|35428.8|271
1724951400000|2024-08-29 17:10:00|35450.5|35430.5|35473.4|35423.4|35482.1|35444.1|35448.3|35422.7|322
1724951700000|2024-08-29 17:15:00|35473.8|35423.8|35471.7|35421.7|35480.9|35430.9|35468.5|35418.5|258
1724952000000|2024-08-29 17:20:00|35471.5|35421.5|35458|35408|35475.4|35442.1|35454.7|35404.7|298
1724952300000|2024-08-29 17:25:00|35458.2|35408.2|35443.2|35423.2|35458.2|35426.7|35432|35399.9|422
1724952600000|2024-08-29 17:30:00|35443.6|35423.6|35442.7|35422.7|35449.7|35429.7|35439.5|35419.5|306
1724952900000|2024-08-29 17:35:00|35442.1|35422.1|35446.8|35426.8|35449.3|35429.3|35440.4|35420.4|373
1724953200000|2024-08-29 17:40:00|35446.5|35426.5|35452.8|35432.8|35454.1|35434.1|35444.9|35424.9|382
1724953500000|2024-08-29 17:45:00|35453|35433|35463.8|35443.8|35465.1|35445.1|35451.8|35431.8|466
1724953800000|2024-08-29 17:50:00|35463.3|35443.3|35462.1|35442.1|35464.9|35444.9|35459|35439|333
1724954100000|2024-08-29 17:55:00|35462|35442|35448.8|35428.8|35462|35442|35444.9|35424.9|378
1724954400000|2024-08-29 18:00:00|35448.5|35428.5|35455.5|35435.5|35456.6|35436.6|35444.3|35424.3|347
1724954700000|2024-08-29 18:05:00|35455|35435|35454.9|35434.9|35460.4|35440.4|35452.6|35432.6|321
1724955000000|2024-08-29 18:10:00|35455.4|35435.4|35459|35439|35464.5|35444.5|35455.4|35435.4|299
1724955300000|2024-08-29 18:15:00|35459.2|35439.2|35457.9|35437.9|35463|35443|35454.2|35434.2|335
1724955600000|2024-08-29 18:20:00|35458.4|35438.4|35457.8|35407.8|35475.7|35443.5|35456.8|35406.8|334
1724955900000|2024-08-29 18:25:00|35457.9|35407.9|35463|35413|35465.5|35415.5|35453.4|35403.4|351
1724956200000|2024-08-29 18:30:00|35462.9|35412.9|35444|35424|35465.7|35426.5|35443|35403.6|396
1724956500000|2024-08-29 18:35:00|35443.8|35423.8|35459.4|35439.4|35461.4|35441.4|35443|35423|454
1724956800000|2024-08-29 18:40:00|35459.9|35439.9|35464.4|35444.4|35470|35450|35458.3|35438.3|465
1724957100000|2024-08-29 18:45:00|35464.5|35444.5|35483.6|35433.6|35483.9|35449.9|35458.4|35424.4|344
1724957400000|2024-08-29 18:50:00|35483.8|35433.8|35468.6|35448.6|35489.6|35448.6|35466.6|35426|357
1724957700000|2024-08-29 18:55:00|35468.7|35448.7|35464.5|35444.5|35468.7|35448.7|35462.1|35442.1|342
1724958000000|2024-08-29 19:00:00|35465.1|35445.1|35470.7|35450.7|35475.3|35455.3|35461.9|35441.9|396
1724958300000|2024-08-29 19:05:00|35470.1|35450.1|35466.9|35446.9|35472.3|35452.3|35463.9|35443.9|314
1724958600000|2024-08-29 19:10:00|35466.7|35446.7|35464.8|35444.8|35468.6|35448.6|35462.1|35442.1|343
1724958900000|2024-08-29 19:15:00|35464.9|35444.9|35459.2|35439.2|35466.3|35446.3|35458.2|35438.2|347
1724959200000|2024-08-29 19:20:00|35459.1|35439.1|35459.4|35439.4|35462.5|35442.5|35457.4|35437.4|237
1724959500000|2024-08-29 19:25:00|35459.3|35439.3|35475.2|35425.2|35476.3|35441.3|35457.7|35422.2|280
1724959800000|2024-08-29 19:30:00|35474.3|35424.3|35475.4|35425.4|35477.5|35440.1|35456.8|35420.3|334
1724960100000|2024-08-29 19:35:00|35475.3|35425.3|35463.2|35443.2|35477.1|35444.1|35455.6|35422|340
1724960400000|2024-08-29 19:40:00|35462.9|35442.9|35486.2|35436.2|35487|35449.2|35462.9|35431.9|198
1724960700000|2024-08-29 19:45:00|35486.1|35436.1|35488.3|35438.3|35488.3|35451.4|35469|35433|185
1724961000000|2024-08-29 19:50:00|35488.4|35438.4|35494|35444|35494|35456|35471.3|35437.1|220
1724961300000|2024-08-29 19:55:00|35493.7|35443.7|35491.1|35441.1|35496.4|35460.2|35476.1|35440.3|322
1724961600000|2024-08-29 20:00:00|35486.2|35436.2|35485.8|35435.8|35491.4|35441.4|35485.1|35435.1|196
1724961900000|2024-08-29 20:05:00|35485.9|35435.9|35485.5|35435.5|35487.1|35437.1|35483.1|35433.1|113
1724962200000|2024-08-29 20:10:00|35485.1|35435.1|35485.4|35435.4|35487|35437|35482.9|35432.9|109
1724962500000|2024-08-29 20:15:00|35485.2|35435.2|35486.7|35436.7|35491.2|35441.2|35485|35435|131
1724962800000|2024-08-29 20:20:00|35486.6|35436.6|35483.6|35433.6|35487.9|35437.9|35483.4|35433.4|93
1724963100000|2024-08-29 20:25:00|35483.9|35433.9|35480.5|35430.5|35484.2|35434.2|35480.5|35430.5|82
1724963400000|2024-08-29 20:30:00|35480.3|35430.3|35481.4|35431.4|35483|35433|35478.7|35428.7|96
1724963700000|2024-08-29 20:35:00|35481.1|35431.1|35476.5|35426.5|35481.9|35431.9|35475.9|35425.9|81
1724964000000|2024-08-29 20:40:00|35476.4|35426.4|35475.7|35425.7|35476.9|35426.9|35472|35422|94
1724964300000|2024-08-29 20:45:00|35475.5|35425.5|35476.9|35423|35478.9|35426|35472.6|35422.4|158
1724964600000|2024-08-29 20:50:00|35477.1|35422.4|35476.1|35426.1|35479.9|35426.3|35473.2|35422.4|130
1724964900000|2024-08-29 20:55:00|35476.2|35426.2|35511.7|35398.4|35512.2|35426.2|35474|35398.4|225
1724965200000|2024-08-29 21:00:00|35511.6|35398.3|35512.1|35392.1|35516.4|35398.3|35511.6|35392.1|12
1724965500000|2024-08-29 21:05:00|35511.5|35391.5|35503.6|35404.8|35523.6|35408.3|35499|35379|170
1724965800000|2024-08-29 21:10:00|35503.5|35404.6|35504|35407.2|35505.3|35407.5|35502.8|35404.6|56
1724966100000|2024-08-29 21:15:00|35504.1|35407.1|35504.6|35406.6|35504.6|35407.1|35503.9|35406.6|11
1724966400000|2024-08-29 21:20:00|35504.3|35399.7|35503|35398.1|35504.6|35400.2|35502.4|35398.1|50
1724966700000|2024-08-29 21:25:00|35502.8|35398|35499.7|35400.8|35503.3|35403.3|35499.3|35397.8|79
1724967000000|2024-08-29 21:30:00|35499.5|35400.6|35497.9|35402.5|35499.7|35403|35496.2|35399.7|86
1724967300000|2024-08-29 21:35:00|35499.3|35401.5|35499.9|35402.3|35499.9|35402.3|35498.7|35401.4|26
1724967600000|2024-08-29 21:40:00|35499.7|35402.1|35509.9|35392.3|35509.9|35403.2|35497.9|35392.2|32
1724967900000|2024-08-29 21:45:00|35498.7|35402.9|35500|35402.1|35500.2|35402.9|35498|35401.4|23
1724968200000|2024-08-29 21:50:00|35500.2|35401.9|35499.8|35402.3|35500.2|35402.3|35499.4|35401.1|27
1724968500000|2024-08-29 21:55:00|35499.6|35402.4|35492.3|35407.4|35499.6|35418.5|35480|35402.1|44
1724968800000|2024-08-29 22:00:00|35492.5|35407.7|35491.4|35408|35513.5|35419.9|35477.6|35392.2|151
1724969100000|2024-08-29 22:05:00|35491.7|35408.1|35481.6|35419.6|35493.6|35419.8|35480.3|35407.7|78
1724969400000|2024-08-29 22:10:00|35481.4|35419.4|35494.4|35410|35495.2|35422.6|35472.6|35407.9|100
1724969700000|2024-08-29 22:15:00|35494.3|35410.1|35479.6|35417.4|35495.1|35419|35479.4|35407.8|95
1724970000000|2024-08-29 22:20:00|35479.8|35417.5|35479.7|35417.6|35491.3|35421.4|35471.5|35408.5|78
1724970300000|2024-08-29 22:25:00|35488.8|35409.2|35490.9|35411.3|35492|35422.4|35472.1|35409.2|74
1724970600000|2024-08-29 22:30:00|35490.8|35411.1|35479.4|35417.3|35493.2|35421.1|35479.4|35408.9|225
1724970900000|2024-08-29 22:35:00|35479.2|35408.7|35489.6|35410.5|35490.8|35422.4|35471.1|35408.6|58
1724971200000|2024-08-29 22:40:00|35472.4|35422.4|35487|35412.2|35487.8|35422.4|35472.3|35412.2|34
1724971500000|2024-08-29 22:45:00|35487.1|35411.5|35477.2|35419|35491.8|35419.2|35477|35408.2|60
1724971800000|2024-08-29 22:50:00|35477.3|35414.5|35491|35409.9|35491.8|35419|35477.3|35408|32
1724972100000|2024-08-29 22:55:00|35490.7|35408.7|35480.5|35410.8|35494.9|35419.5|35475|35404.2|78
1724972400000|2024-08-29 23:00:00|35480.3|35411.2|35474.7|35417.1|35488|35418.2|35470.5|35409.3|83
1724972700000|2024-08-29 23:05:00|35476.9|35416.5|35471|35413.1|35480|35417.8|35469.7|35410.9|85
1724973000000|2024-08-29 23:10:00|35472.2|35413|35473.4|35412.6|35490.8|35417.6|35471.2|35411.9|126
1724973300000|2024-08-29 23:15:00|35469.8|35413.3|35470.8|35410.4|35473.6|35414|35464.5|35406|83
1724973600000|2024-08-29 23:20:00|35470.5|35410.1|35470.1|35408.9|35481.9|35414|35463.1|35408.9|106
1724973900000|2024-08-29 23:25:00|35471.6|35409.3|35473.2|35413.9|35481.9|35416.2|35465.8|35408.4|81
1724974200000|2024-08-29 23:30:00|35472.9|35413.8|35469.5|35419.5|35491.5|35420.3|35466.6|35413.8|174
1724974500000|2024-08-29 23:35:00|35469.3|35419.2|35477.8|35419.4|35487.9|35421.8|35469.3|35417.9|82
1724974800000|2024-08-29 23:40:00|35477.5|35420.6|35477.3|35419.2|35482.5|35421.8|35468.7|35417.3|152
1724975100000|2024-08-29 23:45:00|35477.2|35419.4|35482|35420.9|35484.6|35422.2|35469.1|35418.1|99
1724975400000|2024-08-29 23:50:00|35481.8|35419.4|35473.1|35414.4|35486.1|35421|35469.8|35412.3|129
1724975700000|2024-08-29 23:55:00|35473|35414.1|35471.4|35420.1|35480.4|35427.5|35464|35413.8|456
1724976000000|2024-08-30 00:00:00|35470.7|35418.9|35476.9|35426.9|35476.9|35426.9|35468.4|35417.3|419
1724976300000|2024-08-30 00:05:00|35477|35427|35474.3|35423.8|35479.6|35428.1|35471.6|35418.6|273
1724976600000|2024-08-30 00:10:00|35474|35422.9|35474.9|35424.9|35480.6|35430.1|35473|35422.8|349
1724976900000|2024-08-30 00:15:00|35474.8|35424.8|35475.6|35424.3|35479.1|35428.9|35468.9|35418.2|331
1724977200000|2024-08-30 00:20:00|35475.8|35424.6|35471.2|35421.2|35477.2|35427|35466.3|35414.6|369
1724977500000|2024-08-30 00:25:00|35471.1|35421.1|35467.7|35417.7|35472.9|35421.4|35462.8|35409.5|305
1724977800000|2024-08-30 00:30:00|35467.6|35417.6|35472.5|35422.5|35476.3|35424.7|35464.1|35413.3|349
1724978100000|2024-08-30 00:35:00|35472.6|35422.6|35467.5|35417.5|35472.6|35422.6|35462.4|35410.5|371
1724978400000|2024-08-30 00:40:00|35467.2|35417.2|35468.5|35418.5|35474|35422.7|35463.2|35410.8|514
1724978700000|2024-08-30 00:45:00|35468.6|35418.6|35465.9|35415.9|35471.7|35421.7|35462.3|35412.3|394
1724979000000|2024-08-30 00:50:00|35466|35416|35466.7|35416.7|35477.1|35424.6|35464.5|35414.5|459
1724979300000|2024-08-30 00:55:00|35468.7|35418.7|35474.9|35424.9|35477.9|35427.5|35465.5|35415.5|438
1724979600000|2024-08-30 01:00:00|35474.5|35424.5|35472.1|35422.1|35483.7|35428.9|35468.2|35418.2|480
1724979900000|2024-08-30 01:05:00|35471.8|35421.8|35470.2|35418.7|35477.2|35424.1|35465.7|35412.9|568
1724980200000|2024-08-30 01:10:00|35470.1|35419|35482.2|35428.5|35482.2|35428.8|35469.2|35418|517
1724980500000|2024-08-30 01:15:00|35483.1|35429.9|35474.1|35424.1|35488.1|35433.2|35469.5|35417.3|380
1724980800000|2024-08-30 01:20:00|35473.1|35423.1|35480.8|35430.8|35481.6|35430.9|35473.1|35421.8|441
1724981100000|2024-08-30 01:25:00|35480.9|35430.9|35479|35425.1|35481.1|35431.1|35468|35415.6|503
1724981400000|2024-08-30 01:30:00|35480.3|35425.4|35486.7|35436.7|35490.3|35437.3|35474.1|35422.9|566
1724981700000|2024-08-30 01:35:00|35486.5|35436.5|35481.4|35431.4|35490.2|35438|35476.6|35426.6|446
1724982000000|2024-08-30 01:40:00|35481.2|35431.2|35472.8|35422.8|35481.2|35431.2|35471.3|35420.7|490
1724982300000|2024-08-30 01:45:00|35473.4|35423.4|35487.7|35437.7|35489.2|35437.9|35471.5|35421.5|434
1724982600000|2024-08-30 01:50:00|35488.2|35438.2|35491.2|35441.2|35491.9|35441.8|35479.6|35429.2|404
1724982900000|2024-08-30 01:55:00|35491.3|35441.3|35502.6|35452.6|35504.4|35453.4|35486.7|35436.3|466
1724983200000|2024-08-30 02:00:00|35504.5|35450.2|35503.8|35453.8|35511.2|35459.5|35499.7|35449.7|518
1724983500000|2024-08-30 02:05:00|35504.4|35454.4|35498.5|35448.5|35511.2|35460.2|35498.5|35448.5|423
1724983800000|2024-08-30 02:10:00|35499.4|35449.4|35500.5|35450.5|35505.7|35454.1|35496.4|35446.4|347
1724984100000|2024-08-30 02:15:00|35500.6|35450.6|35500.2|35450.2|35507.7|35456.8|35498.4|35448.4|387
1724984400000|2024-08-30 02:20:00|35499.8|35449.8|35505.6|35455.6|35508.4|35457.8|35499.2|35449.2|380
1724984700000|2024-08-30 02:25:00|35505.8|35455.8|35505.9|35455.9|35509.8|35458.7|35502.3|35452.3|389
1724985000000|2024-08-30 02:30:00|35507.5|35457.5|35496.8|35446.8|35508.9|35458.9|35496.5|35446.5|409
1724985300000|2024-08-30 02:35:00|35496.7|35446.7|35501|35451|35504.2|35453.3|35495.3|35445.3|458
1724985600000|2024-08-30 02:40:00|35501.1|35451.1|35505.1|35455.1|35507.3|35456.9|35498.1|35448.1|485
1724985900000|2024-08-30 02:45:00|35506.2|35454.1|35504.4|35454.4|35507.6|35456.6|35500.9|35450.9|356
1724986200000|2024-08-30 02:50:00|35500.6|35450.6|35506.6|35455.6|35508.6|35457.4|35498.8|35448.8|356
1724986500000|2024-08-30 02:55:00|35506.5|35455.7|35501.6|35451.6|35506.5|35456.1|35498.5|35448.5|354
1724986800000|2024-08-30 03:00:00|35502|35452|35497.5|35447.5|35505.5|35455.5|35494.6|35444.6|441
1724987100000|2024-08-30 03:05:00|35497.1|35447.1|35498.4|35448.4|35500.3|35449.5|35493.6|35443.6|385
1724987400000|2024-08-30 03:10:00|35498.5|35448.5|35498.4|35448.4|35500.8|35450.5|35494.2|35444.2|402
1724987700000|2024-08-30 03:15:00|35496.9|35446.9|35499.9|35449.9|35501.6|35451.2|35494.6|35444.6|358
1724988000000|2024-08-30 03:20:00|35499.7|35449.7|35496.7|35446.7|35501|35451|35492.4|35442.4|449
1724988300000|2024-08-30 03:25:00|35496.2|35446.2|35496.8|35446.8|35499.1|35448.8|35491.6|35441.6|426
1724988600000|2024-08-30 03:30:00|35496.4|35446.4|35492.1|35442.1|35496.4|35446.4|35487.2|35437.2|348
1724988900000|2024-08-30 03:35:00|35491.5|35441.5|35493.3|35443.3|35494.7|35444.3|35488.5|35438.5|361
1724989200000|2024-08-30 03:40:00|35493.5|35443.5|35497.9|35447.9|35499.9|35449.6|35489.4|35439.4|389
1724989500000|2024-08-30 03:45:00|35498|35448|35495.2|35445.2|35499.7|35448.9|35491.2|35441.2|391
1724989800000|2024-08-30 03:50:00|35492.7|35442.7|35488.8|35438.8|35495.3|35445.3|35485.6|35435.6|416
1724990100000|2024-08-30 03:55:00|35488.6|35438.6|35495.1|35445.1|35497.6|35447.6|35486.2|35436.2|436
1724990400000|2024-08-30 04:00:00|35495.4|35445|35501.3|35451.3|35504.7|35452.8|35493.7|35443.3|419
1724990700000|2024-08-30 04:05:00|35502|35452|35501|35451|35503.1|35452.6|35497.8|35447.8|297
1724991000000|2024-08-30 04:10:00|35500.8|35450.8|35497.8|35447.8|35501.9|35451.9|35494.7|35444.7|447
1724991300000|2024-08-30 04:15:00|35497.4|35447.4|35495.6|35445.6|35497.7|35447.7|35491.5|35441.5|321
1724991600000|2024-08-30 04:20:00|35495.2|35445.2|35493.8|35443.8|35495.9|35445.9|35491.6|35441.6|376
1724991900000|2024-08-30 04:25:00|35493.6|35443.6|35485.6|35435.6|35493.6|35443.6|35482.5|35432.5|360
1724992200000|2024-08-30 04:30:00|35485.8|35435.8|35490.4|35440.4|35495.2|35442.9|35485.7|35435.7|170
1724992500000|2024-08-30 04:35:00|35490.2|35440.2|35491.7|35441.7|35493.2|35443.2|35485.7|35435.7|346
1724992800000|2024-08-30 04:40:00|35491.4|35441.4|35491.6|35441.6|35494.4|35444.4|35489.2|35439.2|264
1724993100000|2024-08-30 04:45:00|35491.8|35441.8|35493.3|35443.3|35496.8|35446.8|35490.7|35440.7|304
1724993400000|2024-08-30 04:50:00|35493.7|35443.7|35496.3|35446.3|35501|35451|35493.4|35443.4|433
1724993700000|2024-08-30 04:55:00|35495.9|35445.9|35495.8|35445.8|35500.7|35450.7|35492|35442|318
1724994000000|2024-08-30 05:00:00|35496|35446|35494.3|35444.3|35497.4|35447.4|35490.3|35440.3|420
1724994300000|2024-08-30 05:05:00|35494.7|35444.7|35491.8|35441.8|35496.3|35446.3|35490.9|35440.9|399
1724994600000|2024-08-30 05:10:00|35490.3|35440.3|35490.5|35440.5|35493.6|35443.6|35485.6|35435.6|443
1724994900000|2024-08-30 05:15:00|35490.4|35440.4|35487.6|35437.6|35492.4|35442.4|35484.3|35434.3|518
1724995200000|2024-08-30 05:20:00|35487.4|35437.4|35487.2|35437.2|35490.3|35440.3|35484.9|35434.9|492
1724995500000|2024-08-30 05:25:00|35486.9|35436.9|35491.4|35441.4|35492.6|35442.6|35484.2|35434.2|428
1724995800000|2024-08-30 05:30:00|35491.3|35441.3|35485.8|35435.8|35491.6|35441.6|35483.5|35433.5|258
1724996100000|2024-08-30 05:35:00|35485.7|35435.7|35485.7|35435|35492.2|35442.2|35481.9|35431.9|379
1724996400000|2024-08-30 05:40:00|35486.2|35434.6|35481.5|35431.5|35486.3|35435.3|35478|35428|147
1724996700000|2024-08-30 05:45:00|35481.7|35431.7|35485.2|35435.2|35492.9|35442.9|35478.8|35428.8|388
1724997000000|2024-08-30 05:50:00|35490.5|35440.5|35491.9|35441.9|35496.4|35443.8|35483.1|35433.1|386
1724997300000|2024-08-30 05:55:00|35491.8|35441.8|35493|35433.5|35493.5|35442.6|35480.3|35429.5|305
1724997600000|2024-08-30 06:00:00|35490.1|35437.2|35468.6|35448.6|35492.6|35455.4|35468.5|35430.5|376
1724997900000|2024-08-30 06:05:00|35468.5|35448.5|35470.3|35450.3|35472.4|35452.4|35464.9|35444.9|186
1724998200000|2024-08-30 06:10:00|35469.8|35449.8|35465.1|35445.1|35471.9|35451.9|35462.4|35442.4|191
1724998500000|2024-08-30 06:15:00|35464.5|35444.5|35464.4|35444.4|35464.9|35444.9|35460.5|35440.5|174
1724998800000|2024-08-30 06:20:00|35464.6|35444.6|35471.9|35451.9|35475.8|35455.8|35462.5|35442.5|197
1724999100000|2024-08-30 06:25:00|35470.6|35450.6|35480.7|35430.7|35481.6|35454.2|35465.1|35426.7|230
1724999400000|2024-08-30 06:30:00|35480.9|35430.9|35465.1|35445.1|35480.9|35445.4|35459.5|35423.2|208
1724999700000|2024-08-30 06:35:00|35464.9|35444.9|35452.2|35432.2|35465.9|35445.9|35451.4|35431.4|263
1725000000000|2024-08-30 06:40:00|35452.3|35432.3|35468|35418|35470.1|35438.1|35451.6|35416.8|221
1725000300000|2024-08-30 06:45:00|35467.8|35417.8|35447|35427|35467.8|35432.8|35440.7|35393.5|564
1725000600000|2024-08-30 06:50:00|35446.9|35426.9|35447.2|35427.2|35452.1|35432.1|35441.7|35421.7|275
1725000900000|2024-08-30 06:55:00|35447.3|35427.3|35448.9|35398.9|35464.3|35427.3|35436|35394.2|642
1725001200000|2024-08-30 07:00:00|35450.8|35400.8|35430.3|35410.3|35461.3|35419.7|35424|35400.8|662
1725001500000|2024-08-30 07:05:00|35430.2|35410.2|35434|35414|35436.6|35416.6|35411.9|35391.9|374
1725001800000|2024-08-30 07:10:00|35433.9|35413.9|35430.7|35410.7|35445|35425|35429.8|35409.8|278
1725002100000|2024-08-30 07:15:00|35430.6|35410.6|35416.4|35396.4|35439.4|35419.4|35414.7|35394.7|337
1725002400000|2024-08-30 07:20:00|35416.3|35396.3|35410.2|35390.2|35416.4|35396.4|35410.1|35390.1|230
1725002700000|2024-08-30 07:25:00|35410.4|35390.4|35388.2|35368.2|35415|35395|35388.2|35368.2|304
1725003000000|2024-08-30 07:30:00|35388|35368|35387.2|35367.2|35392|35372|35381.6|35361.6|294
1725003300000|2024-08-30 07:35:00|35387.5|35367.5|35395.5|35375.5|35413.9|35393.9|35386.2|35366.2|359
1725003600000|2024-08-30 07:40:00|35394.7|35374.7|35401.1|35381.1|35401.1|35381.1|35383.6|35363.6|294
1725003900000|2024-08-30 07:45:00|35400.6|35380.6|35403.7|35383.7|35410.1|35390.1|35394.7|35374.7|283
1725004200000|2024-08-30 07:50:00|35404|35384|35431.4|35381.4|35431.4|35395.8|35404|35379.5|353
1725004500000|2024-08-30 07:55:00|35431.2|35381.2|35418|35398|35434.6|35408.7|35416.1|35378.1|384
1725004800000|2024-08-30 08:00:00|35417.7|35397.7|35403.1|35383.1|35423.8|35403.8|35400.4|35380.4|368
1725005100000|2024-08-30 08:05:00|35403.2|35383.2|35395.3|35375.3|35407.1|35387.1|35394.9|35374.9|239
1725005400000|2024-08-30 08:10:00|35395.7|35375.7|35412.6|35392.6|35414|35394|35395.5|35375.5|267
1725005700000|2024-08-30 08:15:00|35412.7|35392.7|35410.7|35390.7|35413.5|35393.5|35405.9|35385.9|223
1725006000000|2024-08-30 08:20:00|35410.6|35390.6|35416.6|35396.6|35424.9|35404.9|35403.8|35383.8|259
1725006300000|2024-08-30 08:25:00|35416.3|35396.3|35391|35371|35417|35397|35390.5|35370.5|369
1725006600000|2024-08-30 08:30:00|35391.1|35371.1|35386.1|35366.1|35407.3|35374.2|35378.1|35355|334
1725006900000|2024-08-30 08:35:00|35386.2|35366.2|35405.6|35385.6|35407.7|35387.7|35385.6|35365.6|226
1725007200000|2024-08-30 08:40:00|35405.5|35385.5|35429.8|35409.8|35429.9|35409.9|35404.5|35384.5|232
1725007500000|2024-08-30 08:45:00|35430.1|35410.1|35430.1|35410.1|35439.9|35419.9|35427.7|35407.7|249
1725007800000|2024-08-30 08:50:00|35430|35410|35429.8|35409.8|35432.7|35412.7|35424.5|35404.5|258
1725008100000|2024-08-30 08:55:00|35430|35410|35473.5|35423.5|35476|35440.4|35429.2|35409.2|415
1725008400000|2024-08-30 09:00:00|35473.6|35423.6|35452.6|35432.6|35474.9|35438.8|35447.2|35417.9|373
1724616000000|2024-08-25 20:00:00|35215.8|35070.8|35215.7|35070.7|35215.8|35070.8|35215.7|35070.7|2
1724616300000|2024-08-25 20:05:00|35213.3|35068.3|35213.2|35068.2|35213.3|35068.3|35213.2|35068.2|2
1724616600000|2024-08-25 20:10:00|35213.1|35068.1|35213.1|35068.1|35213.1|35068.1|35213.1|35068.1|1
1724617200000|2024-08-25 20:20:00|35209.8|35064.8|35209.8|35064.8|35209.8|35064.8|35209.8|35064.8|1
1724619000000|2024-08-25 20:50:00|35220|35075|35220|35075|35220|35075|35220|35075|1
1724619300000|2024-08-25 20:55:00|35210|35085|35208.7|35088.7|35220|35100|35208.7|35085|5
1724619600000|2024-08-25 21:00:00|35209|35089|35217.4|35097.4|35217.4|35097.4|35202.1|35082.1|13
1724619900000|2024-08-25 21:05:00|35209.2|35089.2|35208.5|35088.5|35221.9|35101.9|35206.3|35086.3|100
1724620200000|2024-08-25 21:10:00|35221.3|35101.3|35220.8|35100.8|35221.3|35101.3|35207.6|35087.6|47
1724620500000|2024-08-25 21:15:00|35223|35103|35222.1|35102.1|35223|35103|35205.3|35085.3|27
1724620800000|2024-08-25 21:20:00|35221.1|35101.1|35207.9|35087.9|35221.1|35101.1|35205.4|35085.4|74
1724621100000|2024-08-25 21:25:00|35207.6|35087.6|35219.2|35099.2|35219.4|35099.4|35202.5|35082.5|51
1724621400000|2024-08-25 21:30:00|35219.3|35099.3|35226.1|35106.1|35228.7|35108.7|35218.8|35098.8|128
1724621700000|2024-08-25 21:35:00|35226|35106|35227.3|35107.3|35227.9|35107.9|35201.2|35081.2|101
1724622000000|2024-08-25 21:40:00|35227.4|35107.4|35225.2|35105.2|35229.2|35109.2|35201.4|35081.4|110
1724622300000|2024-08-25 21:45:00|35225.1|35105.1|35224.6|35104.6|35227.2|35107.2|35201.6|35081.6|102
1724622600000|2024-08-25 21:50:00|35226.4|35106.4|35225.5|35105.5|35227.2|35107.2|35201.5|35081.5|103
1724622900000|2024-08-25 21:55:00|35225.4|35105.4|35207.2|35087.2|35226.5|35106.5|35202.5|35082.5|111
1724623200000|2024-08-25 22:00:00|35207.4|35087.4|35220|35100|35224.3|35104.3|35204.8|35084.8|286
1724623500000|2024-08-25 22:05:00|35220.1|35100.1|35218.5|35098.5|35220.9|35100.9|35213.5|35093.5|164
1724623800000|2024-08-25 22:10:00|35219.3|35099.3|35215.6|35095.6|35220.9|35100.9|35206.5|35086.5|183
1724624100000|2024-08-25 22:15:00|35215.7|35095.7|35215.6|35095.6|35218.5|35098.5|35209.4|35089.4|131
1724624400000|2024-08-25 22:20:00|35212.3|35092.3|35223.3|35103.3|35223.3|35103.3|35208.5|35088.5|153
1724624700000|2024-08-25 22:25:00|35223.2|35103.2|35217.9|35097.9|35223.3|35103.3|35212.2|35092.2|124
1724625000000|2024-08-25 22:30:00|35218|35098|35223.2|35103.2|35224.9|35104.9|35214.2|35094.2|143
1724625300000|2024-08-25 22:35:00|35223.1|35103.1|35221.9|35101.9|35224.3|35104.3|35214.5|35094.5|148
1724625600000|2024-08-25 22:40:00|35222|35102|35209.3|35089.3|35227.9|35107.9|35209.3|35089.3|169
1724625900000|2024-08-25 22:45:00|35209.2|35089.2|35212.7|35092.7|35219.8|35099.8|35209.1|35089.1|111
1724626200000|2024-08-25 22:50:00|35212.6|35092.6|35215.4|35095.4|35217.6|35097.6|35209.3|35089.3|84
1724626500000|2024-08-25 22:55:00|35216.7|35096.7|35212.2|35092.2|35216.9|35096.9|35207.6|35087.6|81
1724626800000|2024-08-25 23:00:00|35212.3|35092.3|35215.9|35095.9|35218.8|35098.8|35209|35089|155
1724627100000|2024-08-25 23:05:00|35216|35096|35216|35096|35221|35101|35209.2|35089.2|162
1724627400000|2024-08-25 23:10:00|35215.8|35095.8|35210|35090|35220.1|35100.1|35206.3|35086.3|159
1724627700000|2024-08-25 23:15:00|35210.1|35090.1|35221.8|35101.8|35228|35108|35209.5|35089.5|206
1724628000000|2024-08-25 23:20:00|35221.7|35101.7|35222.1|35102.1|35228|35108|35209.8|35089.8|146
1724628300000|2024-08-25 23:25:00|35222|35102|35218.9|35098.9|35232.7|35112.7|35211.7|35091.7|109
1724628600000|2024-08-25 23:30:00|35228.6|35108.6|35229|35109|35229.4|35109.4|35211.7|35091.7|146
1724628900000|2024-08-25 23:35:00|35228.7|35108.7|35216.8|35096.8|35232.5|35112.5|35211.8|35091.8|126
1724629200000|2024-08-25 23:40:00|35216.7|35096.7|35230.5|35110.5|35231.1|35111.1|35210.7|35090.7|143
1724629500000|2024-08-25 23:45:00|35230.4|35110.4|35201.9|35126|35236.3|35126.3|35190.9|35094.9|216
1724629800000|2024-08-25 23:50:00|35202|35126.1|35215.2|35144.4|35228.7|35156.7|35191.4|35110|519
1724630100000|2024-08-25 23:55:00|35216.6|35143.7|35201.5|35133.7|35230.1|35161|35191.4|35123.2|737
1724630400000|2024-08-26 00:00:00|35203.8|35126.9|35185.6|35122.2|35217.1|35139.6|35169.7|35104.7|718
1724630700000|2024-08-26 00:05:00|35185.4|35121.9|35180.7|35124.6|35190.9|35134.1|35168.9|35098.4|509
1724631000000|2024-08-26 00:10:00|35179|35122.8|35211|35152.9|35215.4|35155.2|35179|35122.5|524
1724631300000|2024-08-26 00:15:00|35210.8|35149.1|35175.1|35121.1|35221.7|35161|35169.8|35114.3|445
1724631600000|2024-08-26 00:20:00|35174.3|35117.7|35196.2|35144.1|35201.3|35147.2|35160.1|35107|431
1724631900000|2024-08-26 00:25:00|35197.5|35143.6|35178.3|35121.5|35211|35146.4|35172.8|35117.5|405
1724632200000|2024-08-26 00:30:00|35178.5|35121.7|35187.6|35131.4|35189.9|35132.1|35162.5|35108.4|411
1724632500000|2024-08-26 00:35:00|35185.4|35130.2|35192.3|35137|35194.7|35139.7|35172.1|35118.1|363
1724632800000|2024-08-26 00:40:00|35192.4|35136.6|35174.3|35117.1|35206.4|35149.2|35168.4|35112.1|395
1724633100000|2024-08-26 00:45:00|35173.8|35117.4|35170.2|35114.8|35175.5|35120.2|35155.2|35096.2|392
1724633400000|2024-08-26 00:50:00|35172|35115|35174.8|35120.1|35184|35127.1|35167.6|35111|370
1724633700000|2024-08-26 00:55:00|35175.4|35120.3|35190.4|35134.8|35193.4|35138.9|35172.3|35112.4|461
1724634000000|2024-08-26 01:00:00|35194.1|35134.3|35195.2|35142.4|35198.9|35147.2|35172.7|35116.1|572
1724634300000|2024-08-26 01:05:00|35195.1|35142.6|35170.4|35117.7|35201.6|35149.7|35162.2|35111.8|555
1724634600000|2024-08-26 01:10:00|35169.2|35117.6|35177.9|35116.2|35179.3|35123.5|35152.6|35099.4|434
1724634900000|2024-08-26 01:15:00|35178.1|35116.5|35183.4|35126.5|35191.3|35134.7|35173.5|35115.8|463
1724635200000|2024-08-26 01:20:00|35182.2|35125.3|35160|35105.9|35182.6|35126.2|35156.5|35105.9|377
1724635500000|2024-08-26 01:25:00|35160.1|35107.1|35184.5|35129.2|35189.7|35134.8|35156.3|35104.6|315
1724635800000|2024-08-26 01:30:00|35185.1|35130.2|35182.9|35132.9|35195.3|35142.7|35167.3|35114.3|423
1724636100000|2024-08-26 01:35:00|35182.4|35132.4|35216|35161.6|35216.5|35162.8|35182.1|35132.1|474
1724636400000|2024-08-26 01:40:00|35215|35162|35195.6|35145.6|35215|35163.1|35188.3|35138.3|494
1724636700000|2024-08-26 01:45:00|35194.9|35144.9|35220.9|35170.8|35227.1|35177.1|35192.4|35142.4|374
1724637000000|2024-08-26 01:50:00|35220.8|35170.4|35208.7|35158.7|35225.3|35175.3|35200.2|35150.1|374
1724637300000|2024-08-26 01:55:00|35207.7|35157.6|35204.8|35154.8|35223.6|35170.7|35199.7|35148.9|423
1724637600000|2024-08-26 02:00:00|35206.5|35152.4|35196.4|35143.3|35208.2|35158.2|35190.7|35139.5|446
1724637900000|2024-08-26 02:05:00|35196.6|35143.6|35201|35151|35220.8|35165.4|35196.4|35143.4|338
1724638200000|2024-08-26 02:10:00|35201.2|35151.2|35191|35141|35219.3|35168.9|35186.5|35136.5|338
1724638500000|2024-08-26 02:15:00|35191.1|35141.1|35182|35132|35196.4|35146.4|35175.7|35125.7|325
1724638800000|2024-08-26 02:20:00|35182.2|35132.2|35203.6|35146.9|35220.4|35169.9|35177.3|35127.3|374
1724639100000|2024-08-26 02:25:00|35203.4|35146.5|35187.5|35137.5|35203.7|35147.4|35186|35136|349
1724639400000|2024-08-26 02:30:00|35187.2|35137.2|35206.2|35156.2|35206.7|35156.7|35183.3|35133.3|287
1724639700000|2024-08-26 02:35:00|35206.3|35156.3|35205.3|35155.3|35209.8|35159.8|35190.7|35140.7|318
1724640000000|2024-08-26 02:40:00|35205.7|35155.7|35201.8|35151.8|35207.9|35157.9|35188.3|35138.3|330
1724640300000|2024-08-26 02:45:00|35201.9|35151.9|35195|35145|35209.7|35159.7|35193.6|35143.6|403
1724640600000|2024-08-26 02:50:00|35194.9|35144.9|35210.2|35154.2|35230|35179.8|35190.4|35140.4|346
1724640900000|2024-08-26 02:55:00|35209.6|35154.8|35206.2|35156.2|35222.2|35172.2|35201.4|35151|479
1724641200000|2024-08-26 03:00:00|35206.9|35156.9|35210.2|35158.5|35222.5|35171|35199.3|35149.3|425
1724641500000|2024-08-26 03:05:00|35209.5|35159.4|35211|35161|35217.4|35165.2|35201.9|35151.9|326
1724641800000|2024-08-26 03:10:00|35210.6|35160.6|35209.6|35159.6|35216.3|35166.3|35204.3|35154.3|253
1724642100000|2024-08-26 03:15:00|35209.5|35159.5|35204.5|35154.5|35213.4|35163.4|35200.5|35150.5|296
1724642400000|2024-08-26 03:20:00|35203.5|35153.5|35206.6|35156.6|35214.3|35164.3|35202.9|35152.9|383
1724642700000|2024-08-26 03:25:00|35206.7|35156.7|35210.8|35160.8|35215.8|35165.8|35204.8|35154.8|335
1724643000000|2024-08-26 03:30:00|35210.5|35160.5|35222.3|35172.3|35232.9|35174.9|35208.7|35156.5|377
1724643300000|2024-08-26 03:35:00|35222.9|35172.9|35222|35172|35244.8|35194.7|35212.4|35162.4|292
1724643600000|2024-08-26 03:40:00|35222.4|35172.4|35224|35174|35228.3|35178.3|35217.7|35167.7|376
1724643900000|2024-08-26 03:45:00|35223.1|35173.1|35221.9|35171.9|35230|35180|35218|35168|397
1724644200000|2024-08-26 03:50:00|35223.8|35173.8|35232.9|35182.9|35233.9|35183.9|35221.8|35171.8|342
1724644500000|2024-08-26 03:55:00|35233|35183|35226.7|35176.7|35237|35187|35224.1|35174.1|418
1724644800000|2024-08-26 04:00:00|35227.4|35177.4|35221.6|35171.6|35234.4|35184.4|35214.4|35164.4|396
1724645100000|2024-08-26 04:05:00|35221.5|35171.5|35212.9|35162.9|35221.8|35171.8|35212|35162|332
1724645400000|2024-08-26 04:10:00|35213.3|35163.3|35230.3|35180.3|35231.4|35181.4|35212.4|35162.4|334
1724645700000|2024-08-26 04:15:00|35230.4|35180.4|35227.8|35177.8|35233.5|35183.5|35224.8|35174.8|254
1724646000000|2024-08-26 04:20:00|35227.5|35177.5|35229.9|35179.9|35234.1|35184.1|35223.2|35173.2|227
1724646300000|2024-08-26 04:25:00|35229.6|35179.6|35230.9|35180.9|35238.5|35185.7|35225|35174.3|323
1724646600000|2024-08-26 04:30:00|35230.8|35180.8|35224.6|35174.6|35248.5|35198.2|35222.7|35169|280
1724646900000|2024-08-26 04:35:00|35225.1|35175.1|35227.7|35177.7|35233.4|35178.8|35216.9|35165.4|332
1724647200000|2024-08-26 04:40:00|35227.9|35177.9|35226.8|35176.8|35248|35195.3|35222.2|35172.2|280
1724647500000|2024-08-26 04:45:00|35226.7|35176.7|35232|35178.9|35232.8|35180.5|35224.6|35174.6|140
1724647800000|2024-08-26 04:50:00|35231.8|35179.8|35230|35180|35239.9|35186.5|35227.2|35177.2|222
1724648100000|2024-08-26 04:55:00|35230.1|35180.1|35227.2|35177.2|35233|35183|35224.3|35174.3|166
1724648400000|2024-08-26 05:00:00|35226.7|35176.7|35235.3|35185.3|35241.3|35191.3|35226.7|35176.7|296
1724648700000|2024-08-26 05:05:00|35234.6|35184.6|35228.3|35178.3|35239.5|35189.5|35222.8|35172.8|232
1724649000000|2024-08-26 05:10:00|35228.6|35178.6|35233.2|35183.2|35236.8|35186.2|35226.8|35176.8|329
1724649300000|2024-08-26 05:15:00|35232.6|35182.6|35224.9|35174.9|35232.6|35182.6|35222.8|35172.8|229
1724649600000|2024-08-26 05:20:00|35225.3|35175.3|35221|35171|35238.8|35183.5|35220.6|35170.6|314
1724649900000|2024-08-26 05:25:00|35221.2|35171.2|35220.9|35169|35226.6|35176.6|35209.1|35159.1|300
1724650200000|2024-08-26 05:30:00|35220.7|35169.2|35236.9|35186.9|35238.6|35188.6|35209.3|35158.5|256
1724650500000|2024-08-26 05:35:00|35236|35186|35234.3|35184.3|35238|35186.7|35211.9|35161.9|277
1724650800000|2024-08-26 05:40:00|35233.3|35183.3|35251|35201|35252.7|35202.4|35232|35181.3|208
1724651100000|2024-08-26 05:45:00|35251.1|35201.1|35262.2|35211.9|35262.2|35211.9|35234.6|35184.5|288
1724651400000|2024-08-26 05:50:00|35262.3|35212.2|35261.5|35202.5|35270.4|35212.4|35247.8|35193.5|324
1724651700000|2024-08-26 05:55:00|35261.9|35202.1|35247.1|35189.1|35273.4|35210|35241.9|35188.4|406
1724652000000|2024-08-26 06:00:00|35242.6|35192.6|35230.7|35180.7|35266.3|35216.3|35228.1|35178.1|480
1724652300000|2024-08-26 06:05:00|35230.8|35180.8|35247.3|35197.3|35254.1|35204.1|35215.2|35178.1|407
1724652600000|2024-08-26 06:10:00|35247.4|35197.4|35254.5|35204.5|35256.5|35206.5|35245.2|35195.2|286
1724652900000|2024-08-26 06:15:00|35253.6|35203.6|35256.4|35206.4|35260.7|35221.6|35237.6|35200.2|274
1724653200000|2024-08-26 06:20:00|35256.7|35206.7|35251.3|35201.3|35257.3|35220.1|35237.7|35199.9|212
1724653500000|2024-08-26 06:25:00|35251.2|35201.2|35260.1|35210.1|35266.4|35224.1|35242.1|35199.5|327
1724653800000|2024-08-26 06:30:00|35259.8|35209.8|35253.1|35233.1|35267.3|35247.3|35246.6|35209.7|425
1724654100000|2024-08-26 06:35:00|35253.2|35233.2|35249.6|35229.6|35261.4|35240.5|35242.1|35202.9|388
1724654400000|2024-08-26 06:40:00|35249.5|35229.5|35271.1|35221.1|35283.9|35245|35246.9|35221.1|652
1724654700000|2024-08-26 06:45:00|35273|35223|35278.8|35258.8|35303|35268.6|35258.2|35222.2|562
1724655000000|2024-08-26 06:50:00|35278.9|35258.9|35265.3|35245.3|35280.2|35260.2|35265.3|35245.3|286
1724655300000|2024-08-26 06:55:00|35265.8|35245.8|35284.4|35264.4|35285.8|35265.8|35262.2|35242.2|407
1724655600000|2024-08-26 07:00:00|35284.9|35264.9|35282.7|35262.7|35292.5|35272.5|35273.5|35253.5|392
1724655900000|2024-08-26 07:05:00|35282.5|35262.5|35285.9|35265.9|35287.1|35267.1|35277.3|35257.3|284
1724656200000|2024-08-26 07:10:00|35285.7|35265.7|35289.9|35269.9|35307.4|35287.4|35282.4|35262.4|361
1724656500000|2024-08-26 07:15:00|35290.2|35270.2|35301.8|35281.8|35307.5|35287.5|35289.3|35269.3|352
1724656800000|2024-08-26 07:20:00|35301.7|35281.7|35309.3|35289.3|35313.3|35293.3|35300|35280|251
1724657100000|2024-08-26 07:25:00|35309.4|35289.4|35333.9|35313.9|35333.9|35313.9|35308.4|35288.4|334
1724657400000|2024-08-26 07:30:00|35333.8|35313.8|35339.5|35319.5|35342.3|35322.3|35328.1|35308.1|306
1724657700000|2024-08-26 07:35:00|35339.4|35319.4|35345.6|35325.6|35349.7|35329.7|35338.4|35318.4|283
1724658000000|2024-08-26 07:40:00|35346|35326|35362.5|35342.5|35365|35345|35342|35322|274
1724658300000|2024-08-26 07:45:00|35362.8|35342.8|35352.3|35332.3|35366.4|35346.4|35351.7|35331.7|284
1724658600000|2024-08-26 07:50:00|35352.4|35332.4|35357.6|35337.6|35383.3|35363.3|35352.1|35332.1|339
1724658900000|2024-08-26 07:55:00|35358|35338|35364.9|35306.9|35377.9|35357.2|35358|35306.9|474
1724659200000|2024-08-26 08:00:00|35363.4|35301.7|35342.6|35322.6|35375.6|35342|35335.6|35301.7|496
1724659500000|2024-08-26 08:05:00|35342.4|35322.4|35331.5|35311.5|35349.1|35329.1|35331.3|35311.3|227
1724659800000|2024-08-26 08:10:00|35331.4|35311.4|35331|35311|35339.2|35319.2|35329.3|35309.3|256
1724660100000|2024-08-26 08:15:00|35330.8|35310.8|35338.5|35318.5|35345|35325|35326.6|35306.6|218
1724660400000|2024-08-26 08:20:00|35338.6|35318.6|35322.2|35302.2|35338.6|35318.6|35304.5|35284.5|338
1724660700000|2024-08-26 08:25:00|35322.1|35302.1|35321.7|35301.7|35343.1|35323.1|35317.2|35297.2|478
1724661000000|2024-08-26 08:30:00|35322|35302|35315|35295|35323.3|35303.3|35307.8|35287.8|279
1724661300000|2024-08-26 08:35:00|35314.7|35294.7|35313.7|35293.7|35317.4|35297.4|35313.2|35293.2|185
1724661600000|2024-08-26 08:40:00|35314.3|35294.3|35316.4|35296.4|35321.9|35301.9|35314.3|35294.3|209
1724661900000|2024-08-26 08:45:00|35316.5|35296.5|35322|35302|35322.3|35302.3|35306.2|35286.2|217
1724662200000|2024-08-26 08:50:00|35321.9|35301.9|35337.8|35317.8|35342.6|35322.6|35319.7|35299.7|258
1724662500000|2024-08-26 08:55:00|35337.7|35317.7|35342.4|35322.4|35351.2|35331.2|35337.6|35317.6|273
1724662800000|2024-08-26 09:00:00|35342.1|35322.1|35337.6|35317.6|35343.3|35323.3|35333.4|35313.4|263
1724663100000|2024-08-26 09:05:00|35337.5|35317.5|35339.7|35319.7|35342.3|35322.3|35331.8|35311.8|190
1724663400000|2024-08-26 09:10:00|35340.1|35320.1|35341.5|35321.5|35342.8|35322.8|35335.5|35315.5|203
1724663700000|2024-08-26 09:15:00|35341.4|35321.4|35350.4|35330.4|35351|35331|35340.9|35320.9|189
1724664000000|2024-08-26 09:20:00|35350.3|35330.3|35347.4|35327.4|35355.4|35335.4|35345.2|35325.2|206
1724664300000|2024-08-26 09:25:00|35347.2|35327.2|35340.8|35320.8|35350.4|35330.4|35339.6|35319.6|181
1724664600000|2024-08-26 09:30:00|35341|35321|35344.2|35324.2|35344.3|35324.3|35336.8|35316.8|186
1724664900000|2024-08-26 09:35:00|35343.9|35323.9|35340.7|35320.7|35344.3|35324.3|35339.5|35319.5|160
1724665200000|2024-08-26 09:40:00|35340.5|35320.5|35328.7|35308.7|35343.7|35323.7|35327.1|35307.1|178
1724665500000|2024-08-26 09:45:00|35328.6|35308.6|35338.1|35318.1|35340.3|35320.3|35328.2|35308.2|224
1724665800000|2024-08-26 09:50:00|35338.3|35318.3|35373.2|35353.2|35373.4|35353.4|35338.2|35318.2|296
1724666100000|2024-08-26 09:55:00|35373.4|35353.4|35366.9|35346.9|35374.3|35354.3|35365.2|35345.2|322
1724666400000|2024-08-26 10:00:00|35367.5|35347.5|35383.3|35363.3|35383.3|35363.3|35365.2|35345.2|273
1724666700000|2024-08-26 10:05:00|35383.4|35363.4|35355.5|35335.5|35386.7|35366.7|35349.4|35329.4|297
1724667000000|2024-08-26 10:10:00|35355.7|35335.7|35351.9|35331.9|35361.7|35341.7|35350.2|35330.2|242
1724667300000|2024-08-26 10:15:00|35351.8|35331.8|35371|35351|35371.7|35351.7|35348.7|35328.7|179
1724667600000|2024-08-26 10:20:00|35370.8|35350.8|35394.1|35374.1|35396|35376|35370.1|35341.5|299
1724667900000|2024-08-26 10:25:00|35394.4|35374.4|35392.4|35372.4|35423.1|35387.3|35381.4|35358.8|282
1724668200000|2024-08-26 10:30:00|35392.3|35372.3|35394.8|35374.8|35409.1|35389.1|35382.4|35362.4|363
1724668500000|2024-08-26 10:35:00|35394.7|35374.7|35377.2|35357.2|35396.1|35376.1|35377.2|35357.2|266
1724668800000|2024-08-26 10:40:00|35377.6|35357.6|35372.6|35352.6|35378.3|35358.3|35368.5|35348.5|201
1724669100000|2024-08-26 10:45:00|35372.8|35352.8|35379.7|35359.7|35386.4|35366.4|35367.4|35347.4|237
1724669400000|2024-08-26 10:50:00|35379.8|35359.8|35382.6|35362.6|35393|35373|35377.9|35357.9|275
1724669700000|2024-08-26 10:55:00|35383|35363|35386.6|35366.6|35388.1|35368.1|35380.6|35360.6|199
1724670000000|2024-08-26 11:00:00|35387.1|35367.1|35385.6|35365.6|35393.7|35373.7|35383.3|35363.3|306
1724670300000|2024-08-26 11:05:00|35385.7|35365.7|35390|35370|35396.1|35376.1|35382.4|35362.4|295
1724670600000|2024-08-26 11:10:00|35390.1|35370.1|35397.9|35377.9|35402.4|35382.4|35385.5|35365.5|279
1724670900000|2024-08-26 11:15:00|35397.6|35377.6|35393.5|35373.5|35404.9|35384.9|35390.1|35370.1|380
1724671200000|2024-08-26 11:20:00|35393.3|35373.3|35409.3|35389.3|35409.3|35389.3|35392.8|35372.8|280
1724671500000|2024-08-26 11:25:00|35409.5|35389.5|35416.1|35396.1|35419.6|35399.6|35409.5|35389.5|365
1724671800000|2024-08-26 11:30:00|35416.2|35396.2|35404.1|35384.1|35416.5|35396.5|35402.3|35382.3|306
1724672100000|2024-08-26 11:35:00|35403.7|35383.7|35387.5|35367.5|35407.3|35387.3|35387.5|35367.5|280
1724672400000|2024-08-26 11:40:00|35387.7|35367.7|35406.3|35386.3|35406.7|35386.7|35387.7|35367.7|291
1724672700000|2024-08-26 11:45:00|35406.4|35386.4|35412.2|35392.2|35413|35393|35402.1|35382.1|276
1724673000000|2024-08-26 11:50:00|35412|35392|35399.8|35379.8|35413.4|35393.4|35399.7|35379.7|220
1724673300000|2024-08-26 11:55:00|35399.9|35379.9|35407.5|35387.5|35410.6|35390.6|35399.9|35379.9|272
1724673600000|2024-08-26 12:00:00|35407.8|35387.8|35412.8|35392.8|35413.4|35393.4|35402.8|35382.8|316
1724673900000|2024-08-26 12:05:00|35412|35392|35415.7|35395.7|35418|35398|35410.1|35390.1|225
1724674200000|2024-08-26 12:10:00|35415.6|35395.6|35414|35394|35415.8|35395.8|35409.8|35389.8|221
1724674500000|2024-08-26 12:15:00|35414.1|35394.1|35395.8|35375.8|35414.7|35394.7|35386.4|35366.4|261
1724674800000|2024-08-26 12:20:00|35396|35376|35400.5|35380.5|35402|35382|35393.1|35373.1|277
1724675100000|2024-08-26 12:25:00|35400.7|35380.7|35418.1|35364.8|35419.9|35387.1|35398.7|35364.8|267
1724675400000|2024-08-26 12:30:00|35416.8|35364.4|35413.7|35393.7|35428|35407.8|35401.3|35363.4|502
1724675700000|2024-08-26 12:35:00|35413.6|35393.6|35408.4|35388.4|35420.4|35400.4|35405.8|35385.8|359
1724676000000|2024-08-26 12:40:00|35408.5|35388.5|35421.8|35401.8|35421.8|35401.8|35404.6|35384.6|312
1724676300000|2024-08-26 12:45:00|35422.1|35402.1|35393.1|35373.1|35423|35403|35391.3|35371.3|362
1724676600000|2024-08-26 12:50:00|35394.2|35374.2|35415.3|35395.3|35418|35398|35388.6|35368.6|413
1724676900000|2024-08-26 12:55:00|35415|35395|35406.4|35386.4|35415.3|35395.3|35397.5|35377.5|406
1724677200000|2024-08-26 13:00:00|35406.5|35386.5|35438.4|35418.4|35438.4|35418.4|35405.6|35385.6|409
1724677500000|2024-08-26 13:05:00|35438.5|35418.5|35433.6|35413.6|35449.3|35429.3|35424.1|35404.1|413
1724677800000|2024-08-26 13:10:00|35433.2|35413.2|35419.5|35399.5|35433.3|35413.3|35419.5|35399.5|348
1724678100000|2024-08-26 13:15:00|35419.8|35399.8|35408.8|35388.8|35430.7|35410.7|35403.5|35383.5|362
1724678400000|2024-08-26 13:20:00|35408.7|35388.7|35388.8|35368.8|35420.4|35400.4|35388.4|35368.4|327
1724678700000|2024-08-26 13:25:00|35388.7|35368.7|35379|35359|35390.8|35370.8|35377.9|35357.9|346
1724679000000|2024-08-26 13:30:00|35378.8|35358.8|35387.2|35367.2|35387.7|35367.7|35362.8|35342.8|393
1724679300000|2024-08-26 13:35:00|35386.9|35366.9|35388.8|35368.8|35391.3|35371.3|35383.3|35363.3|334
1724679600000|2024-08-26 13:40:00|35389|35369|35388.5|35368.5|35393|35373|35385.8|35365.8|330
1724679900000|2024-08-26 13:45:00|35388.4|35368.4|35356.4|35336.4|35389|35369|35338.9|35318.9|419
1724680200000|2024-08-26 13:50:00|35356.5|35336.5|35363.5|35343.5|35367.2|35347.2|35348.2|35328.2|378
1724680500000|2024-08-26 13:55:00|35363.2|35343.2|35371.2|35351.2|35378.3|35358.3|35356.4|35336.4|457
1724680800000|2024-08-26 14:00:00|35371.4|35351.4|35415.4|35395.4|35434|35414|35371.4|35351.4|612
1724681100000|2024-08-26 14:05:00|35415.5|35395.5|35394.2|35374.2|35416.7|35396.7|35391.4|35371.4|416
1724681400000|2024-08-26 14:10:00|35394.5|35374.5|35392.9|35372.9|35399.2|35379.2|35382.7|35362.7|341
1724681700000|2024-08-26 14:15:00|35392.5|35372.5|35382.8|35362.8|35396.5|35376.5|35380.9|35360.9|384
1724682000000|2024-08-26 14:20:00|35382.6|35362.6|35385.2|35365.2|35394.4|35374.4|35373.8|35353.8|362
1724682300000|2024-08-26 14:25:00|35385.1|35365.1|35371.1|35351.1|35387.3|35367.3|35371.1|35351.1|368
1724682600000|2024-08-26 14:30:00|35371.6|35351.6|35368|35348|35376.9|35356.9|35356|35336|381
1724682900000|2024-08-26 14:35:00|35367.8|35347.8|35357.8|35337.8|35373.1|35353.1|35356.5|35336.5|385
1724683200000|2024-08-26 14:40:00|35358.1|35338.1|35343.6|35323.6|35358.3|35338.3|35335.2|35315.2|428
1724683500000|2024-08-26 14:45:00|35343.8|35323.8|35332.1|35312.1|35348.5|35328.5|35330.4|35310.4|326
1724683800000|2024-08-26 14:50:00|35331.8|35311.8|35335.9|35315.9|35342.1|35322.1|35326.8|35306.8|377
1724684100000|2024-08-26 14:55:00|35335.7|35315.7|35329.1|35309.1|35343.4|35323.4|35328.8|35308.8|358
1724684400000|2024-08-26 15:00:00|35329.5|35309.5|35348.1|35328.1|35353.6|35333.6|35328.2|35308.2|278
1724684700000|2024-08-26 15:05:00|35348.2|35328.2|35343.7|35323.7|35356.5|35336.5|35338.8|35318.8|335
1724685000000|2024-08-26 15:10:00|35343.6|35323.6|35338.4|35318.4|35343.6|35323.6|35333.5|35313.5|266
1724685300000|2024-08-26 15:15:00|35338.5|35318.5|35331.8|35311.8|35348|35328|35328|35308|267
1724685600000|2024-08-26 15:20:00|35331.9|35311.9|35344.8|35324.8|35349.3|35329.3|35331.6|35311.6|279
1724685900000|2024-08-26 15:25:00|35345|35325|35347.6|35327.6|35349|35329|35342.2|35322.2|266
1724686200000|2024-08-26 15:30:00|35351.6|35331.6|35348.6|35328.6|35353.6|35333.6|35346.5|35326.5|294
1724686500000|2024-08-26 15:35:00|35348.7|35328.7|35354.1|35334.1|35358.9|35338.9|35348.6|35328.6|251
1724686800000|2024-08-26 15:40:00|35354|35334|35359.3|35309.3|35361.7|35334.4|35344.8|35301.7|322
1724687100000|2024-08-26 15:45:00|35359.4|35309.4|35347|35327|35359.4|35332|35341.9|35306.5|333
1724687400000|2024-08-26 15:50:00|35347.1|35327.1|35349.4|35329.4|35352.3|35332.3|35339.9|35319.9|373
1724687700000|2024-08-26 15:55:00|35349.7|35329.7|35361.2|35341.2|35361.5|35341.5|35347.8|35327.8|525
1724688000000|2024-08-26 16:00:00|35361.5|35341.5|35357.8|35337.8|35381.4|35345.9|35357.8|35325.2|364
1724688300000|2024-08-26 16:05:00|35358.1|35338.1|35377.2|35327.2|35379|35341.3|35358|35322.2|280
1724688600000|2024-08-26 16:10:00|35377.4|35327.4|35379.1|35329.1|35381.3|35331.3|35374.1|35324.1|342
1724688900000|2024-08-26 16:15:00|35379.8|35329.8|35369.9|35319.9|35380.8|35330.8|35369.3|35319.3|732
1724689200000|2024-08-26 16:20:00|35370.1|35320.1|35353.2|35333.2|35371.7|35339.2|35350.1|35319.4|567
1724689500000|2024-08-26 16:25:00|35353.7|35333.7|35363.1|35313.1|35364.4|35333.8|35347|35309.1|377
1724689800000|2024-08-26 16:30:00|35363.4|35313.4|35351.5|35301.5|35366.6|35316.6|35349.6|35299.6|504
1724690100000|2024-08-26 16:35:00|35351.3|35301.3|35354.7|35304.7|35356.2|35306.2|35350|35300|541
1724690400000|2024-08-26 16:40:00|35355.3|35305.3|35352.4|35302.4|35356|35319|35336.4|35300.6|499
1724690700000|2024-08-26 16:45:00|35352.2|35302.2|35350.7|35300.7|35354|35304|35349.4|35299.4|412
1724691000000|2024-08-26 16:50:00|35350.6|35300.6|35347.9|35297.9|35352.1|35302.1|35344.3|35294.3|399
1724691300000|2024-08-26 16:55:00|35348.5|35298.5|35338.1|35288.1|35349.4|35299.4|35334.8|35284.8|385
1724691600000|2024-08-26 17:00:00|35338|35288|35338.7|35288.7|35340.9|35306.7|35321.7|35286.9|300
1724691900000|2024-08-26 17:05:00|35338.8|35288.8|35320.1|35300.1|35340.2|35301.7|35320.1|35284.4|308
1724692200000|2024-08-26 17:10:00|35320.4|35300.4|35312.3|35292.3|35335.8|35301.4|35310.3|35279.6|335
1724692500000|2024-08-26 17:15:00|35312|35292|35315.6|35295.6|35318.8|35298.8|35311.9|35291.9|254
1724692800000|2024-08-26 17:20:00|35315.8|35295.8|35315.3|35295.3|35319.9|35299.9|35313.7|35293.7|251
1724693100000|2024-08-26 17:25:00|35315.4|35295.4|35316.6|35296.6|35317.7|35297.7|35313.2|35293.2|224
1724693400000|2024-08-26 17:30:00|35316.3|35296.3|35324.4|35304.4|35326.8|35306.8|35314.3|35294.3|298
1724693700000|2024-08-26 17:35:00|35324.3|35304.3|35325.9|35305.9|35341.4|35307.6|35321.1|35289.4|343
1724694000000|2024-08-26 17:40:00|35325.6|35305.6|35328.7|35308.7|35329.7|35309.7|35323.1|35303.1|221
1724694300000|2024-08-26 17:45:00|35328.8|35308.8|35330.5|35310.5|35346.6|35312.5|35328.4|35295.4|253
1724694600000|2024-08-26 17:50:00|35330.2|35310.2|35330.7|35310.7|35349.4|35313.8|35329.6|35296.3|217
1724694900000|2024-08-26 17:55:00|35330|35310|35345.9|35295.9|35346.4|35311.9|35325.9|35291|288
1724695200000|2024-08-26 18:00:00|35346.2|35296.2|35332.2|35312.2|35346.2|35314.7|35325.8|35292.4|320
1724695500000|2024-08-26 18:05:00|35332.4|35312.4|35343.9|35323.9|35360.4|35325.3|35331.3|35306.6|511
1724695800000|2024-08-26 18:10:00|35344|35324|35344.5|35324.5|35346.7|35326.7|35342.3|35322.3|255
1724696100000|2024-08-26 18:15:00|35344.4|35324.4|35340.6|35320.6|35345|35325|35339|35319|293
1724696400000|2024-08-26 18:20:00|35340.7|35320.7|35342.1|35322.1|35343.3|35323.3|35337.7|35317.7|445
1724696700000|2024-08-26 18:25:00|35342.2|35322.2|35342.8|35322.8|35344.9|35324.9|35337.9|35317.9|673
1724697000000|2024-08-26 18:30:00|35343|35323|35349.3|35329.3|35352.6|35332.6|35341.6|35321.6|638
1724697300000|2024-08-26 18:35:00|35349.1|35329.1|35366.5|35346.5|35367.4|35347.4|35344.2|35324.2|579
1724697600000|2024-08-26 18:40:00|35366.6|35346.6|35364.6|35344.6|35368.7|35348.7|35360.6|35340.6|492
1724697900000|2024-08-26 18:45:00|35364.2|35344.2|35360.7|35340.7|35365.3|35345.3|35358.3|35338.3|559
1724698200000|2024-08-26 18:50:00|35360.3|35340.3|35361.1|35341.1|35366.1|35346.1|35359.1|35339.1|574
1724698500000|2024-08-26 18:55:00|35360.8|35340.8|35356.1|35336.1|35362.6|35342.6|35355|35335|458
1724698800000|2024-08-26 19:00:00|35355.2|35335.2|35367|35317|35369|35336.4|35347.9|35310.5|641
1724699100000|2024-08-26 19:05:00|35366.9|35316.9|35351.3|35331.3|35368.4|35332.4|35349.5|35313.6|488
1724699400000|2024-08-26 19:10:00|35351.6|35331.6|35371.3|35321.3|35372.2|35335.7|35349.4|35318.4|472
1724699700000|2024-08-26 19:15:00|35371.4|35321.4|35357.1|35337.1|35371.4|35337.8|35354|35321.1|172
1724700000000|2024-08-26 19:20:00|35357.2|35337.2|35354.8|35334.8|35371.2|35337.2|35353.7|35318.4|381
1724700300000|2024-08-26 19:25:00|35354.3|35334.3|35357.8|35337.8|35358.5|35338.5|35352.3|35332.3|472
1724700600000|2024-08-26 19:30:00|35358.2|35338.2|35358.5|35338.5|35374|35339.8|35354|35321.8|412
1724700900000|2024-08-26 19:35:00|35358.3|35338.3|35370.1|35320.1|35370.8|35339.5|35353.7|35317.4|242
1724701200000|2024-08-26 19:40:00|35354.9|35334.9|35358|35338|35358.7|35338.7|35354.3|35334.3|187
1724701500000|2024-08-26 19:45:00|35357.4|35337.4|35370.3|35320.3|35373.5|35340|35356.1|35320.1|110
1724701800000|2024-08-26 19:50:00|35370.1|35320.1|35354.3|35334.3|35371.7|35335.3|35352.8|35317.7|160
1724702100000|2024-08-26 19:55:00|35354.2|35334.2|35371|35321|35373.9|35339.5|35353.7|35318.9|258
1724702400000|2024-08-26 20:00:00|35371.1|35321.1|35369.1|35319.1|35371.5|35321.5|35363.7|35313.7|230
1724702700000|2024-08-26 20:05:00|35369.2|35319.2|35368.6|35318.6|35371.1|35333.2|35353|35317.3|98
1724703000000|2024-08-26 20:10:00|35368.5|35318.5|35367.9|35317.9|35368.7|35330.5|35349.4|35313.4|111
1724703300000|2024-08-26 20:15:00|35368.3|35318.3|35353.5|35333.5|35369.6|35333.7|35351.9|35315.9|93
1724703600000|2024-08-26 20:20:00|35353.3|35333.3|35370.3|35320.3|35370.3|35334.1|35351.7|35318.3|73
1724703900000|2024-08-26 20:25:00|35370.4|35320.4|35365.8|35315.8|35370.4|35320.4|35363|35313|114
1724704200000|2024-08-26 20:30:00|35365.5|35315.5|35367.3|35317.3|35368.6|35318.6|35363.9|35313.9|78
1724704500000|2024-08-26 20:35:00|35368.6|35318.6|35366.4|35316.4|35369.2|35319.2|35366.4|35316.4|99
1724704800000|2024-08-26 20:40:00|35366.3|35316.3|35371.2|35321.2|35371.8|35321.4|35365.9|35315.9|101
1724705100000|2024-08-26 20:45:00|35371.1|35321.1|35364.2|35314.2|35371.8|35321.8|35360.4|35309.1|114
1724705400000|2024-08-26 20:50:00|35363.8|35313.8|35361.7|35311.7|35366.9|35315.4|35354.2|35295.5|91
1724705700000|2024-08-26 20:55:00|35374.6|35302.9|35387.7|35267.7|35392.1|35307.3|35368.2|35267.2|156
1724706000000|2024-08-26 21:00:00|35388.1|35268.1|35411.9|35291.9|35411.9|35291.9|35385.5|35265.5|17
1724706300000|2024-08-26 21:05:00|35410.2|35290.2|35399.4|35279.4|35412.6|35292.6|35396.8|35276.8|90
1724706600000|2024-08-26 21:10:00|35399.9|35279.9|35397.2|35277.2|35399.9|35279.9|35396.8|35276.8|92
1724706900000|2024-08-26 21:15:00|35397.8|35277.8|35406.2|35286.2|35408.3|35288.3|35395.2|35275.2|165
1724707200000|2024-08-26 21:20:00|35407|35287|35404.3|35284.3|35408.7|35288.7|35403|35283|107
1724707500000|2024-08-26 21:25:00|35404.2|35284.2|35423.4|35303.4|35423.9|35303.9|35399.3|35279.3|110
1724707800000|2024-08-26 21:30:00|35423.5|35303.5|35422.1|35302.1|35423.7|35303.7|35421.3|35301.3|60
1724708100000|2024-08-26 21:35:00|35421.8|35301.8|35419.6|35299.6|35423.6|35303.6|35419.3|35299.3|29
1724708400000|2024-08-26 21:40:00|35421.8|35301.8|35421.9|35301.9|35421.9|35301.9|35421.4|35301.4|13
1724708700000|2024-08-26 21:45:00|35423.2|35303.2|35423.4|35303.4|35426.1|35306.1|35422.7|35302.7|88
1724709000000|2024-08-26 21:50:00|35423.7|35303.7|35424.3|35304.3|35424.3|35304.3|35423.3|35303.3|59
1724709300000|2024-08-26 21:55:00|35424.2|35304.2|35428.9|35308.9|35429|35316.8|35423.5|35303.5|73
1724709600000|2024-08-26 22:00:00|35429|35309|35424.3|35304.3|35433.8|35320.3|35420.8|35300.8|306
1724709900000|2024-08-26 22:05:00|35424.4|35312.7|35415.3|35308.2|35427.7|35315.8|35415.3|35301.2|127
1724710200000|2024-08-26 22:10:00|35415.4|35306|35426.9|35306.9|35428|35313.7|35411|35303.2|183
1724710500000|2024-08-26 22:15:00|35424.7|35305.6|35418.4|35315.8|35424.7|35323.3|35415.5|35305.1|79
1724710800000|2024-08-26 22:20:00|35418.3|35315.9|35414|35318|35424|35321.5|35414|35306.3|73
1724711100000|2024-08-26 22:25:00|35414.1|35318.4|35407.3|35297.7|35420.4|35318.7|35407.3|35292|97
1724711400000|2024-08-26 22:30:00|35414.1|35294.1|35414.9|35301.4|35416.6|35301.4|35410.4|35292.9|64
1724711700000|2024-08-26 22:35:00|35416.1|35301|35411.1|35291.1|35416.2|35301.4|35409.6|35290|59
1724712000000|2024-08-26 22:40:00|35409.6|35294.8|35412.5|35300.3|35414.4|35300.8|35406.1|35290.4|54
1724712300000|2024-08-26 22:45:00|35412.6|35300.2|35413.9|35297.3|35414.3|35307.8|35408.6|35296.7|85
1724712600000|2024-08-26 22:50:00|35413.8|35297.2|35413.9|35296.6|35414.4|35301.7|35411.5|35296.6|58
1724712900000|2024-08-26 22:55:00|35412.6|35300.5|35411.8|35300.2|35414|35306.7|35408.9|35296|54
1724713200000|2024-08-26 23:00:00|35413|35299|35404.1|35294.3|35414.1|35304.6|35396.3|35293.1|88
1724713500000|2024-08-26 23:05:00|35411.6|35294|35400.2|35290.2|35412.2|35299.8|35395.8|35288.6|71
1724713800000|2024-08-26 23:10:00|35407.7|35291.7|35404.6|35288.1|35408.6|35295.7|35392.9|35283.3|112
1724714100000|2024-08-26 23:15:00|35397.3|35285.9|35385|35294|35409.1|35307.8|35374.3|35274.5|139
1724714400000|2024-08-26 23:20:00|35397.8|35277.8|35403.4|35283.4|35404.1|35294.6|35384.3|35277.8|67
1724714700000|2024-08-26 23:25:00|35391.5|35294.3|35392.2|35287.4|35407.1|35295.8|35385.1|35284.1|77
1724715000000|2024-08-26 23:30:00|35385|35284.2|35405.1|35285.1|35407.3|35295.8|35385|35282.2|81
1724715300000|2024-08-26 23:35:00|35404.7|35284.7|35386.2|35288.5|35406.3|35297.2|35386.1|35283.2|87
1724715600000|2024-08-26 23:40:00|35393.6|35296.5|35405.4|35285.4|35406.3|35296.5|35385.9|35283|76
1724715900000|2024-08-26 23:45:00|35405.5|35285.5|35393|35285.6|35405.9|35290.1|35386.6|35280.6|70
1724716200000|2024-08-26 23:50:00|35402.7|35282.7|35385.7|35313.9|35407.4|35315|35356.9|35282.7|414
1724716500000|2024-08-26 23:55:00|35386.1|35313.5|35347.5|35297.5|35393.4|35319.2|35344.7|35284.6|705
1724716800000|2024-08-27 00:00:00|35349.3|35298.3|35356.1|35305.9|35369.3|35316|35349.3|35290.9|756
1724717100000|2024-08-27 00:05:00|35356.4|35306|35351.3|35301|35368|35314.4|35344.6|35291.2|809
1724717400000|2024-08-27 00:10:00|35351.4|35301.4|35370.2|35313.6|35376.4|35317.5|35339.3|35285.6|682
1724717700000|2024-08-27 00:15:00|35369.9|35312.6|35359|35309|35370.2|35319.5|35348.9|35295.6|618
1724718000000|2024-08-27 00:20:00|35358.1|35308.1|35332.5|35282.5|35366.4|35315.8|35331.8|35279|587
1724718300000|2024-08-27 00:25:00|35331.8|35281.8|35361.7|35307|35365.6|35307.8|35331.8|35279.8|654
1724718600000|2024-08-27 00:30:00|35361.5|35307.2|35361.1|35308|35367.1|35311.3|35349.1|35293.4|780
1724718900000|2024-08-27 00:35:00|35361.3|35306.9|35360.4|35306.5|35367.1|35308.7|35343.6|35285.5|731
1724719200000|2024-08-27 00:40:00|35356.9|35306.3|35397.3|35336.8|35407.6|35345.5|35353.6|35298|742
1724719500000|2024-08-27 00:45:00|35398.1|35340.2|35400.9|35339.8|35406.4|35355.7|35388.8|35329.5|681
1724719800000|2024-08-27 00:50:00|35402.6|35346.3|35382.4|35325.3|35402.6|35346.3|35374.1|35312.5|730
1724720100000|2024-08-27 00:55:00|35382.6|35325.9|35384.5|35330|35392.2|35332.1|35372.2|35317.3|711
1724720400000|2024-08-27 01:00:00|35385.8|35329.5|35362.5|35295.1|35412.8|35348.2|35359.9|35291|565
1724720700000|2024-08-27 01:05:00|35360.1|35294.7|35365|35306.4|35373.4|35316.4|35343.9|35280.8|307
1724721000000|2024-08-27 01:10:00|35365.5|35306.6|35374.8|35313.4|35385.1|35324.8|35365|35297.4|692
1724721300000|2024-08-27 01:15:00|35375.5|35313.3|35368.3|35311.2|35380.5|35322.5|35349.9|35282.4|673
1724721600000|2024-08-27 01:20:00|35367.7|35310.9|35360|35308.6|35372.1|35316.4|35353.5|35289.2|559
1724721900000|2024-08-27 01:25:00|35359.6|35308.4|35355.6|35295.3|35364.9|35309.6|35344.2|35281.6|632
1724722200000|2024-08-27 01:30:00|35355.3|35295.5|35354.9|35304.9|35363.3|35306.8|35339.9|35278.4|636
1724722500000|2024-08-27 01:35:00|35354.8|35304.8|35351.3|35301.3|35355.4|35304.8|35331.1|35274.8|514
1724722800000|2024-08-27 01:40:00|35351.1|35301.1|35344.8|35294.8|35355.5|35301.1|35329.3|35274.3|487
1724723100000|2024-08-27 01:45:00|35344.3|35294.3|35343.3|35293.1|35349.4|35295.5|35322.7|35269.3|413
1724723400000|2024-08-27 01:50:00|35342.9|35292.9|35342.5|35286.2|35350.9|35296.1|35328.8|35278.8|400
1724723700000|2024-08-27 01:55:00|35341.9|35287|35337.2|35287.2|35347.8|35292.5|35327.1|35269.9|686
1724724000000|2024-08-27 02:00:00|35337.1|35287.1|35350.2|35297.5|35350.4|35299.4|35337.1|35281|597
1724724300000|2024-08-27 02:05:00|35349.8|35293.4|35357.1|35304.5|35360.8|35308.1|35340.4|35282.6|619
1724724600000|2024-08-27 02:10:00|35356.7|35305.1|35351.3|35298.7|35359.5|35305.8|35337.1|35279.4|615
1724724900000|2024-08-27 02:15:00|35350.6|35300.3|35348.6|35296.4|35353|35301.8|35335.7|35279.8|534
1724725200000|2024-08-27 02:20:00|35348.2|35297.2|35348.6|35298.6|35353.6|35300.3|35325.1|35266.3|618
1724725500000|2024-08-27 02:25:00|35348|35298|35356.3|35306.3|35358.4|35308.2|35345.7|35284.7|687
1724725800000|2024-08-27 02:30:00|35352.8|35302.8|35356.8|35302.2|35360.7|35308.3|35346|35285.6|782
1724726100000|2024-08-27 02:35:00|35356.6|35300.8|35356.1|35306.1|35360.3|35308.5|35341.3|35287.5|769
1724726400000|2024-08-27 02:40:00|35357.7|35303.6|35360.1|35310.1|35365.1|35312.4|35346.1|35296.1|628
1724726700000|2024-08-27 02:45:00|35355.7|35305.7|35354.3|35304.2|35363.9|35311.5|35338.7|35286.2|759
1724727000000|2024-08-27 02:50:00|35354.1|35304.1|35340.8|35290.8|35359.5|35306.2|35335.4|35283.5|691
1724727300000|2024-08-27 02:55:00|35344.4|35294.4|35348.2|35298.2|35353.5|35301|35329|35274.4|570
1724727600000|2024-08-27 03:00:00|35347.3|35297.3|35350.7|35300.7|35354.1|35303.9|35327.5|35265.9|472
1724727900000|2024-08-27 03:05:00|35351.2|35301.2|35325.1|35266.3|35356.2|35303.3|35323.1|35264.9|467
1724728200000|2024-08-27 03:10:00|35323.9|35266.1|35352.7|35295.4|35354.1|35300.3|35323.9|35266.1|421
1724728500000|2024-08-27 03:15:00|35349.4|35295.6|35349.5|35299.5|35356|35304.6|35341.7|35280|523
1724728800000|2024-08-27 03:20:00|35346.6|35295.9|35357.7|35300|35362.5|35309.9|35336.2|35286.2|373
1724729100000|2024-08-27 03:25:00|35357.5|35298.6|35362.5|35312.5|35365|35313.7|35343.4|35289.7|389
1724729400000|2024-08-27 03:30:00|35361.3|35311.3|35355.9|35304.6|35362.3|35311.3|35343.8|35293.2|542
1724729700000|2024-08-27 03:35:00|35354.4|35304.7|35345|35286.2|35359.2|35307.2|35323.6|35265.8|439
1724730000000|2024-08-27 03:40:00|35345.3|35284.7|35348.3|35293.9|35351.2|35300.6|35327.9|35270.3|472
1724730300000|2024-08-27 03:45:00|35348.1|35293.7|35352.5|35302.5|35357.9|35303.8|35333.3|35273.6|295
1724730600000|2024-08-27 03:50:00|35352|35302|35350.2|35300.2|35356|35303.1|35333.2|35273.4|433
1724730900000|2024-08-27 03:55:00|35349.7|35299.7|35345.1|35295.1|35352.5|35301.4|35329|35269.7|469
1724731200000|2024-08-27 04:00:00|35347.8|35285.8|35342.9|35287.7|35350.7|35297.4|35336.5|35280.3|590
1724731500000|2024-08-27 04:05:00|35343.1|35287.9|35343.4|35287.9|35347.5|35293.7|35336|35279.9|548
1724731800000|2024-08-27 04:10:00|35342.8|35288.3|35343.6|35291.8|35348.5|35293.9|35333.6|35281.8|634
1724732100000|2024-08-27 04:15:00|35341.9|35292.1|35342.6|35291|35347.6|35295.3|35335.1|35283.3|612
1724732400000|2024-08-27 04:20:00|35343.6|35291.8|35329.4|35272.8|35349.9|35295.9|35327.7|35268.3|628
1724732700000|2024-08-27 04:25:00|35329.8|35271|35343|35293|35349.8|35297.6|35326.8|35270|285
1724733000000|2024-08-27 04:30:00|35344.1|35294.1|35338.5|35287.8|35344.7|35294.3|35319.7|35260.8|417
1724733300000|2024-08-27 04:35:00|35339.3|35287.5|35340.1|35290.1|35343.6|35291.8|35333.9|35273.7|438
1724733600000|2024-08-27 04:40:00|35340.6|35290.6|35338.4|35284.3|35345.4|35294.7|35331.8|35279.4|520
1724733900000|2024-08-27 04:45:00|35337.2|35284.9|35338.6|35288.6|35344.7|35292.3|35329.1|35279.1|558
1724734200000|2024-08-27 04:50:00|35337.2|35287.2|35338.5|35288.3|35345.3|35291.6|35331.2|35280.7|514
1724734500000|2024-08-27 04:55:00|35339.3|35287.9|35326.5|35276.5|35342.3|35290.6|35322.7|35272.7|371
1724734800000|2024-08-27 05:00:00|35326.6|35276.6|35328.6|35278.6|35340.5|35290.5|35325.7|35275.7|698
1724735100000|2024-08-27 05:05:00|35328.3|35278.3|35329.8|35279.8|35333.3|35283.3|35322.2|35272.1|692
1724735400000|2024-08-27 05:10:00|35332.1|35282.1|35345.6|35291.3|35348.9|35295.6|35309.3|35255.7|711
1724735700000|2024-08-27 05:15:00|35346|35290.8|35350.3|35294.8|35353.1|35303.1|35324.5|35260.5|620
1724736000000|2024-08-27 05:20:00|35348.3|35292.2|35322.2|35261.5|35357.1|35303.7|35320.7|35259.4|463
1724736300000|2024-08-27 05:25:00|35326|35263.3|35349.5|35295.3|35354.6|35303.3|35317.1|35260.6|523
1724736600000|2024-08-27 05:30:00|35349.3|35295.5|35344.8|35289.9|35354.9|35301.9|35319.4|35257.6|409
1724736900000|2024-08-27 05:35:00|35345|35289.3|35358.1|35284.3|35358.1|35305.3|35321.2|35262.3|653
1724737200000|2024-08-27 05:40:00|35356.2|35284.1|35360.6|35295.5|35363.8|35305.7|35347.7|35273.6|942
1724737500000|2024-08-27 05:45:00|35360.7|35289.8|35356.3|35306.3|35371.5|35311|35340.9|35281.8|588
1724737800000|2024-08-27 05:50:00|35356.4|35306.4|35368.6|35313.4|35379.2|35322.1|35353.5|35293.9|657
1724738100000|2024-08-27 05:55:00|35370.2|35316.1|35388.3|35268.3|35389.3|35320.6|35345.3|35268.3|632
1724738400000|2024-08-27 06:00:00|35386.7|35266.7|35367.2|35317.2|35398.6|35319.7|35347.4|35262|620
1724738700000|2024-08-27 06:05:00|35362.9|35312.9|35344.7|35294.7|35369.1|35327.1|35340.2|35290.2|566
1724739000000|2024-08-27 06:10:00|35346.5|35296.5|35334.2|35284.2|35352.2|35302.2|35331.3|35281.3|494
1724739300000|2024-08-27 06:15:00|35334.1|35284.1|35311.5|35291.5|35356.4|35317.8|35310.7|35279.2|438
1724739600000|2024-08-27 06:20:00|35311.4|35291.4|35342.6|35292.6|35344.4|35294.4|35299.1|35260.8|376
1724739900000|2024-08-27 06:25:00|35342.9|35292.9|35341.1|35291.1|35353.6|35319.4|35328.9|35289.5|441
1724740200000|2024-08-27 06:30:00|35340.9|35290.9|35348.1|35298.1|35352.6|35317.5|35319.7|35285|650
1724740500000|2024-08-27 06:35:00|35345.1|35295.1|35333.6|35313.6|35352.3|35318.5|35321.9|35288.9|614
1724740800000|2024-08-27 06:40:00|35333.7|35313.7|35354.5|35334.5|35370.1|35335.6|35329.9|35296.8|508
1724741100000|2024-08-27 06:45:00|35354.1|35334.1|35373.5|35353.5|35373.8|35353.8|35354.1|35334.1|280
1724741400000|2024-08-27 06:50:00|35373.4|35353.4|35353.2|35333.2|35374.6|35354.6|35353.2|35333.2|420
1724741700000|2024-08-27 06:55:00|35353.4|35333.4|35378.9|35358.9|35379.5|35359.5|35352.9|35332.9|397
1724742000000|2024-08-27 07:00:00|35379.3|35359.3|35355.4|35335.4|35379.3|35359.3|35346.1|35326.1|423
1724742300000|2024-08-27 07:05:00|35356.4|35336.4|35359.6|35339.6|35362.4|35342.4|35340|35320|296
1724742600000|2024-08-27 07:10:00|35359.5|35339.5|35370.9|35350.9|35373.7|35353.7|35352.1|35332.1|296
1724742900000|2024-08-27 07:15:00|35371.2|35351.2|35345.7|35325.7|35373.1|35353.1|35334.2|35314.2|405
1724743200000|2024-08-27 07:20:00|35345.6|35325.6|35347.6|35327.6|35367.4|35333.3|35336.6|35315|283
1724743500000|2024-08-27 07:25:00|35347.7|35327.7|35359.6|35339.6|35365.1|35345.1|35346.6|35326.6|312
1724743800000|2024-08-27 07:30:00|35359.2|35339.2|35342.7|35322.7|35362.1|35342.1|35337|35317|314
1724744100000|2024-08-27 07:35:00|35342.8|35322.8|35363.6|35343.6|35374.4|35354.4|35342|35322|361
1724744400000|2024-08-27 07:40:00|35363.2|35343.2|35362.2|35342.2|35363.5|35343.5|35354.4|35334.4|254
1724744700000|2024-08-27 07:45:00|35362.1|35342.1|35357.5|35337.5|35363.1|35343.1|35352.8|35332.8|207
1724745000000|2024-08-27 07:50:00|35357.7|35337.7|35340.6|35320.6|35358.1|35338.1|35340.1|35320.1|253
1724745300000|2024-08-27 07:55:00|35340.8|35320.8|35349|35329|35350.9|35330.9|35332.5|35312.5|253
1724745600000|2024-08-27 08:00:00|35348.8|35328.8|35342|35322|35355|35335|35342|35322|241
1724745900000|2024-08-27 08:05:00|35342.1|35322.1|35323.5|35303.5|35342.5|35322.5|35323.5|35303.5|182
1724746200000|2024-08-27 08:10:00|35323.4|35303.4|35333.2|35313.2|35335.6|35315.6|35323.4|35303.4|155
1724746500000|2024-08-27 08:15:00|35333.6|35313.6|35324|35304|35334.4|35314.4|35323.5|35303.5|204
1724746800000|2024-08-27 08:20:00|35324.1|35304.1|35322.9|35302.9|35328.9|35308.9|35321.6|35301.6|220
1724747100000|2024-08-27 08:25:00|35323.2|35303.2|35305.4|35285.4|35326.6|35306.6|35303.4|35283.4|230
1724747400000|2024-08-27 08:30:00|35305.2|35285.2|35260.8|35240.8|35305.5|35285.5|35257.8|35237.8|330
1724747700000|2024-08-27 08:35:00|35261.1|35241.1|35262.4|35242.4|35270.1|35250.1|35257.2|35237.2|287
1724748000000|2024-08-27 08:40:00|35262.7|35242.7|35283.4|35263.4|35284.1|35264.1|35262.1|35242.1|298
1724748300000|2024-08-27 08:45:00|35283.6|35263.6|35274.3|35254.3|35291.9|35271.9|35268|35248|244
1724748600000|2024-08-27 08:50:00|35274.2|35254.2|35283.7|35263.7|35290.3|35270.3|35270.5|35250.5|218
1724748900000|2024-08-27 08:55:00|35284.1|35264.1|35308.6|35288.6|35308.7|35288.7|35278.6|35258.6|282
1724749200000|2024-08-27 09:00:00|35309.2|35289.2|35286.2|35266.2|35310.5|35290.5|35282.6|35262.6|303
1724749500000|2024-08-27 09:05:00|35286.1|35266.1|35283.1|35263.1|35290.4|35270.4|35276.5|35256.5|250
1724749800000|2024-08-27 09:10:00|35283.3|35263.3|35288.5|35268.5|35294.5|35274.5|35283.2|35263.2|226
1724750100000|2024-08-27 09:15:00|35288.8|35268.8|35272|35252|35289.3|35269.3|35263.5|35243.5|317
1724750400000|2024-08-27 09:20:00|35272.1|35252.1|35288|35268|35289.2|35269.2|35272.1|35252.1|363
1724750700000|2024-08-27 09:25:00|35288.1|35268.1|35275.6|35255.6|35291.7|35271.7|35275.6|35255.6|222
1724751000000|2024-08-27 09:30:00|35275.5|35255.5|35261.7|35241.7|35275.6|35255.6|35260.9|35240.9|279
1724751300000|2024-08-27 09:35:00|35261.9|35241.9|35249|35229|35266.2|35246.2|35248.1|35228.1|275
1724751600000|2024-08-27 09:40:00|35248.7|35228.7|35247.1|35227.1|35250.7|35230.7|35246|35226|245
1724751900000|2024-08-27 09:45:00|35246.9|35226.9|35281.5|35261.5|35282.3|35262.3|35246.1|35226.1|221
1724752200000|2024-08-27 09:50:00|35281.9|35261.9|35279.9|35259.9|35283.3|35263.3|35274|35254|212
1724752500000|2024-08-27 09:55:00|35280|35260|35283.9|35263.9|35284.3|35264.3|35275|35255|189
1724752800000|2024-08-27 10:00:00|35284.2|35264.2|35285.3|35265.3|35288.6|35268.6|35280.9|35260.9|223
1724753100000|2024-08-27 10:05:00|35285|35265|35267.3|35247.3|35285.3|35265.3|35264.3|35244.3|228
1724753400000|2024-08-27 10:10:00|35267.2|35247.2|35278.1|35258.1|35278.2|35258.2|35266.2|35246.2|216
1724753700000|2024-08-27 10:15:00|35279.9|35259.9|35281.7|35261.7|35283.8|35263.8|35267.4|35247.4|256
1724754000000|2024-08-27 10:20:00|35281.5|35261.5|35281.3|35261.3|35281.5|35261.5|35272.7|35252.7|187
1724754300000|2024-08-27 10:25:00|35281.6|35261.6|35293.3|35273.3|35293.6|35273.6|35275.8|35255.8|225
1724754600000|2024-08-27 10:30:00|35293.4|35273.4|35312.5|35292.5|35315.8|35295.8|35292.9|35272.9|239
1724754900000|2024-08-27 10:35:00|35312.4|35292.4|35313.4|35293.4|35315|35295|35303.2|35283.2|350
1724755200000|2024-08-27 10:40:00|35313.1|35293.1|35296.9|35276.9|35314|35294|35285.1|35265.1|313
1724755500000|2024-08-27 10:45:00|35296.7|35276.7|35285.5|35265.5|35299|35279|35284.5|35264.5|173
1724755800000|2024-08-27 10:50:00|35285.2|35265.2|35305.3|35285.3|35308.1|35288.1|35277.6|35257.6|224
1724756100000|2024-08-27 10:55:00|35305|35285|35284.6|35264.6|35307.3|35287.3|35281.4|35261.4|292
1724756400000|2024-08-27 11:00:00|35285.2|35265.2|35277.6|35257.6|35285.2|35265.2|35267.5|35247.5|389
1724756700000|2024-08-27 11:05:00|35277.4|35257.4|35295.1|35275.1|35298.3|35278.3|35271.8|35251.8|288
1724757000000|2024-08-27 11:10:00|35294.9|35274.9|35286.2|35266.2|35294.9|35274.9|35286.1|35266.1|326
1724757300000|2024-08-27 11:15:00|35285.9|35265.9|35282.5|35262.5|35300.1|35280.1|35277.7|35257.7|298
1724757600000|2024-08-27 11:20:00|35284|35264|35282.6|35262.6|35289.7|35269.7|35281|35261|181
1724757900000|2024-08-27 11:25:00|35282.5|35262.5|35292.5|35272.5|35297.5|35277.5|35265.4|35245.4|351
1724758200000|2024-08-27 11:30:00|35292.6|35272.6|35298.3|35278.3|35299.9|35279.9|35288.2|35268.2|258
1724758500000|2024-08-27 11:35:00|35298.2|35278.2|35282.2|35262.2|35299.5|35279.5|35278.4|35258.4|403
1724758800000|2024-08-27 11:40:00|35282|35262|35274|35254|35303.8|35283.8|35273.1|35253.1|341
1724759100000|2024-08-27 11:45:00|35273.6|35253.6|35276|35256|35278.5|35258.5|35264.6|35244.6|243
1724759400000|2024-08-27 11:50:00|35275.7|35255.7|35275.3|35255.3|35282.7|35262.7|35274.1|35254.1|239
1724759700000|2024-08-27 11:55:00|35275.4|35255.4|35324.7|35219.2|35324.7|35262.4|35271.5|35219.2|571
1724760000000|2024-08-27 12:00:00|35324.2|35219.9|35224|35204|35343.7|35232.2|35221.8|35164.1|642
1724760300000|2024-08-27 12:05:00|35223.6|35203.6|35233.7|35213.7|35235.5|35215.5|35213.7|35193.7|322
1724760600000|2024-08-27 12:10:00|35233.4|35213.4|35229.7|35209.7|35237|35217|35219.5|35199.5|322
1724760900000|2024-08-27 12:15:00|35229.8|35209.8|35223.2|35203.2|35238.5|35218.5|35210.3|35190.3|416
1724761200000|2024-08-27 12:20:00|35224.5|35204.5|35241.8|35221.8|35242.1|35222.1|35219.5|35199.5|392
1724761500000|2024-08-27 12:25:00|35238.6|35218.6|35255.4|35235.4|35265.4|35245.4|35238.5|35218.5|324
1724761800000|2024-08-27 12:30:00|35254.9|35234.9|35266.6|35246.6|35271.2|35251.2|35254.9|35234.9|339
1724762100000|2024-08-27 12:35:00|35266.5|35246.5|35247|35227|35269.7|35249.7|35245.9|35225.9|334
1724762400000|2024-08-27 12:40:00|35247.1|35227.1|35254.5|35234.5|35260.3|35240.3|35244.5|35224.5|327
1724762700000|2024-08-27 12:45:00|35255|35235|35248.5|35228.5|35257.9|35237.9|35248.2|35228.2|304
1724763000000|2024-08-27 12:50:00|35248.3|35228.3|35234.9|35214.9|35251|35231|35234.6|35214.6|374
1724763300000|2024-08-27 12:55:00|35235|35215|35239.3|35189.3|35240|35220|35220.8|35189.3|515
1724763600000|2024-08-27 13:00:00|35239.4|35189.4|35219.4|35199.4|35241.9|35200.4|35207.4|35183.7|336
1724763900000|2024-08-27 13:05:00|35219.6|35199.6|35228.9|35208.9|35232.7|35212.7|35210.6|35190.6|408
1724764200000|2024-08-27 13:10:00|35228.7|35208.7|35227.7|35207.7|35233|35213|35218.6|35198.6|317
1724764500000|2024-08-27 13:15:00|35227.9|35207.9|35235.7|35215.7|35236.1|35216.1|35219.9|35199.9|271
1724764800000|2024-08-27 13:20:00|35235.8|35215.8|35254.5|35234.5|35265.9|35245.9|35235.6|35215.6|380
1724765100000|2024-08-27 13:25:00|35254.4|35234.4|35249.2|35229.2|35255.3|35235.3|35246.8|35226.8|295
1724765400000|2024-08-27 13:30:00|35248.9|35228.9|35262.2|35242.2|35268.9|35248.9|35246|35226|317
1724765700000|2024-08-27 13:35:00|35262.4|35242.4|35262.7|35242.7|35273.5|35253.5|35250.6|35230.6|328
1724766000000|2024-08-27 13:40:00|35262.2|35242.2|35258.9|35238.9|35268.8|35248.8|35256.7|35236.7|336
1724766300000|2024-08-27 13:45:00|35259|35239|35231.9|35211.9|35263.7|35243.7|35230.1|35210.1|351
1724766600000|2024-08-27 13:50:00|35231.7|35211.7|35220.6|35200.6|35236.5|35216.5|35211.9|35191.9|407
1724766900000|2024-08-27 13:55:00|35219.9|35199.9|35227.6|35177.6|35236.7|35206.4|35204.6|35172.5|421
1724767200000|2024-08-27 14:00:00|35227.7|35177.7|35196.9|35176.9|35234.1|35197.8|35196.1|35171|526
1724767500000|2024-08-27 14:05:00|35196.7|35176.7|35224.8|35204.8|35226.6|35206.6|35193.6|35173.6|424
1724767800000|2024-08-27 14:10:00|35224.7|35204.7|35216.4|35196.4|35225.6|35205.6|35206.5|35186.5|382
1724768100000|2024-08-27 14:15:00|35216.3|35196.3|35232.3|35212.3|35236.4|35216.4|35210.7|35190.7|399
1724768400000|2024-08-27 14:20:00|35232.8|35212.8|35215.5|35195.5|35242.9|35222.9|35208.8|35188.8|417
1724768700000|2024-08-27 14:25:00|35215.6|35195.6|35207.6|35187.6|35222.2|35202.2|35207.1|35187.1|445
1724769000000|2024-08-27 14:30:00|35208|35188|35225.4|35205.4|35226.3|35206.3|35207.8|35187.8|326
1724769300000|2024-08-27 14:35:00|35225.3|35205.3|35223.9|35203.9|35237.5|35217.5|35219.8|35199.8|346
1724769600000|2024-08-27 14:40:00|35224|35204|35218.3|35198.3|35232.4|35212.4|35217.6|35197.6|317
1724769900000|2024-08-27 14:45:00|35218.9|35198.9|35230.3|35210.3|35235.8|35215.8|35218.9|35198.9|389
1724770200000|2024-08-27 14:50:00|35230.4|35210.4|35232.1|35212.1|35237.9|35217.9|35226.6|35206.6|416
1724770500000|2024-08-27 14:55:00|35231.9|35211.9|35237.4|35217.4|35243|35223|35231.5|35211.5|372
1724770800000|2024-08-27 15:00:00|35237.2|35217.2|35206.2|35186.2|35237.6|35217.6|35206.1|35186.1|364
1724771100000|2024-08-27 15:05:00|35206.1|35186.1|35209.2|35189.2|35213.4|35193.4|35201.2|35181.2|262
1724771400000|2024-08-27 15:10:00|35209.1|35189.1|35212.6|35192.6|35219.9|35199.9|35205.7|35185.7|280
1724771700000|2024-08-27 15:15:00|35212.5|35192.5|35231.3|35211.3|35243.3|35223.3|35212.1|35192.1|316
1724772000000|2024-08-27 15:20:00|35231.1|35211.1|35223.4|35203.4|35231.1|35211.1|35213.5|35193.5|262
1724772300000|2024-08-27 15:25:00|35223.5|35203.5|35222|35202|35229.2|35209.2|35217.5|35197.5|257
1724772600000|2024-08-27 15:30:00|35221.9|35201.9|35232.5|35212.5|35236.7|35216.7|35220|35200|249
1724772900000|2024-08-27 15:35:00|35232.4|35212.4|35235.6|35215.6|35235.9|35215.9|35227.5|35207.5|271
1724773200000|2024-08-27 15:40:00|35235.4|35215.4|35235.8|35215.8|35235.8|35215.8|35229.5|35209.5|155
1724773500000|2024-08-27 15:45:00|35235.7|35215.7|35236.3|35216.3|35236.4|35216.4|35229.8|35209.8|251
1724773800000|2024-08-27 15:50:00|35236.1|35216.1|35232.6|35212.6|35239.3|35219.3|35230.4|35210.4|254
1724774100000|2024-08-27 15:55:00|35232.4|35212.4|35238.3|35218.3|35241.9|35221.9|35231.5|35211.5|240
1724774400000|2024-08-27 16:00:00|35238.9|35218.9|35229|35209|35239.4|35219.4|35225.2|35205.2|213
1724774700000|2024-08-27 16:05:00|35228.8|35208.8|35227|35207|35232.3|35212.3|35226.7|35206.7|166
1724775000000|2024-08-27 16:10:00|35226.8|35206.8|35233.3|35183.3|35233.4|35207.2|35216.7|35183.2|170
1724775300000|2024-08-27 16:15:00|35233.5|35183.5|35228.2|35178.2|35233.5|35183.5|35227.4|35177.4|148
1724775600000|2024-08-27 16:20:00|35228.1|35178.1|35240.6|35190.6|35244.2|35194.2|35228.1|35178.1|203
1724775900000|2024-08-27 16:25:00|35240.8|35190.8|35231.2|35181.2|35241|35191|35231|35181|170
1724776200000|2024-08-27 16:30:00|35231.4|35181.4|35220.5|35200.5|35235.1|35200.6|35217.4|35180.5|193
1724776500000|2024-08-27 16:35:00|35220.4|35200.4|35218.5|35198.5|35220.9|35200.9|35216.1|35196.1|138
1724776800000|2024-08-27 16:40:00|35218.6|35198.6|35218.6|35198.6|35220.3|35200.3|35216.2|35196.2|128
1724777100000|2024-08-27 16:45:00|35218.5|35198.5|35215|35195|35221.5|35201.5|35213|35193|157
1724777400000|2024-08-27 16:50:00|35214.8|35194.8|35219.4|35199.4|35222.5|35202.5|35214.2|35194.2|142
1724777700000|2024-08-27 16:55:00|35219.5|35199.5|35230.6|35180.6|35232.7|35199.6|35213.7|35178.8|171
1724778000000|2024-08-27 17:00:00|35230.4|35180.4|35227.6|35177.6|35235|35185|35227.6|35177.6|233
1724778300000|2024-08-27 17:05:00|35227.8|35177.8|35219.8|35169.8|35229.8|35179.8|35219.8|35169.8|173
1724778600000|2024-08-27 17:10:00|35219.1|35169.1|35192.9|35172.9|35219.1|35185|35191.9|35168.2|210
1724778900000|2024-08-27 17:15:00|35192.8|35172.8|35171.1|35151.1|35192.8|35172.8|35167.9|35147.9|255
1724779200000|2024-08-27 17:20:00|35170.6|35150.6|35179.1|35159.1|35179.3|35159.3|35165.7|35145.7|160
1724779500000|2024-08-27 17:25:00|35178.8|35158.8|35174.9|35154.9|35178.8|35158.8|35172|35152|168
1724779800000|2024-08-27 17:30:00|35174.8|35154.8|35181.7|35161.7|35182.2|35162.2|35173|35153|150
1724780100000|2024-08-27 17:35:00|35181.6|35161.6|35174.3|35154.3|35181.8|35161.8|35174.1|35154.1|137
1724780400000|2024-08-27 17:40:00|35174.4|35154.4|35175.1|35155.1|35176.8|35156.8|35170.8|35150.8|155
1724780700000|2024-08-27 17:45:00|35175|35155|35177.1|35157.1|35178.4|35158.4|35174.1|35154.1|118
1724781000000|2024-08-27 17:50:00|35177.2|35157.2|35176.1|35156.1|35177.7|35157.7|35173.4|35153.4|113
1724781300000|2024-08-27 17:55:00|35176.3|35156.3|35165.4|35145.4|35176.7|35156.7|35163.3|35143.3|179
1724781600000|2024-08-27 18:00:00|35167|35147|35160|35140|35169.4|35149.4|35151.6|35131.6|266
1724781900000|2024-08-27 18:05:00|35160.1|35140.1|35155.2|35135.2|35160.1|35140.1|35149.7|35129.7|157
1724782200000|2024-08-27 18:10:00|35155.3|35135.3|35149.4|35129.4|35155.9|35135.9|35148.3|35128.3|181
1724782500000|2024-08-27 18:15:00|35149.5|35129.5|35150.4|35130.4|35153.4|35133.4|35148.7|35128.7|142
1724782800000|2024-08-27 18:20:00|35150.5|35130.5|35154.5|35134.5|35157|35137|35146.8|35126.8|234
1724783100000|2024-08-27 18:25:00|35154.3|35134.3|35152.8|35132.8|35158.1|35138.1|35152.8|35132.8|223
1724783400000|2024-08-27 18:30:00|35153|35133|35154.7|35134.7|35157.3|35137.3|35152.5|35132.5|177
1724783700000|2024-08-27 18:35:00|35155.1|35135.1|35159.9|35139.9|35160.9|35140.9|35151.3|35131.3|158
1724784000000|2024-08-27 18:40:00|35159.8|35139.8|35155|35135|35159.9|35139.9|35154.5|35134.5|136
1724784300000|2024-08-27 18:45:00|35154.9|35134.9|35149.5|35129.5|35158|35138|35144|35124|178
1724784600000|2024-08-27 18:50:00|35149.4|35129.4|35157.5|35137.5|35158.4|35138.4|35148.2|35128.2|219
1724784900000|2024-08-27 18:55:00|35158.8|35138.8|35159.4|35139.4|35160.7|35140.7|35155.4|35135.4|231
1724785200000|2024-08-27 19:00:00|35159.5|35139.5|35163.3|35143.3|35177.8|35143.4|35158.1|35120.4|182
1724785500000|2024-08-27 19:05:00|35163.4|35143.4|35165.1|35145.1|35180.2|35145.3|35162.5|35127.2|121
1724785800000|2024-08-27 19:10:00|35165.2|35145.2|35164.9|35144.9|35182.3|35147.7|35161.7|35127.1|153
1724786100000|2024-08-27 19:15:00|35164.8|35144.8|35166.1|35146.1|35180.9|35146.2|35163.4|35128.3|121
1724786400000|2024-08-27 19:20:00|35165.9|35145.9|35162|35142|35181.8|35146.5|35160.6|35129.8|95
1724786700000|2024-08-27 19:25:00|35162.1|35142.1|35163.1|35143.1|35176.5|35143.6|35160.6|35125.5|126
1724787000000|2024-08-27 19:30:00|35163.8|35143.8|35164.8|35144.8|35165.4|35145.4|35162.8|35142.8|132
1724787300000|2024-08-27 19:35:00|35165|35145|35176.1|35126.1|35177.8|35145.1|35162.3|35125.9|115
1724787600000|2024-08-27 19:40:00|35176|35126|35173.8|35123.8|35176|35126|35172.6|35122.6|130
1724787900000|2024-08-27 19:45:00|35173.5|35123.5|35170.6|35120.6|35174.7|35124.7|35170.6|35120.6|127
1724788200000|2024-08-27 19:50:00|35170.7|35120.7|35157.6|35137.6|35172.9|35138.2|35157.4|35120.1|95
1724788500000|2024-08-27 19:55:00|35157.5|35137.5|35157.3|35137.3|35174.5|35139.8|35157|35123.9|120
1724788800000|2024-08-27 20:00:00|35155.9|35135.9|35155|35135|35173.2|35139.1|35154.3|35118.7|122
1724789100000|2024-08-27 20:05:00|35154.9|35134.9|35160.2|35140.2|35175.2|35140.4|35152.8|35119|100
1724789400000|2024-08-27 20:10:00|35160|35140|35173.4|35123.4|35174.5|35140|35158|35123.1|75
1724789700000|2024-08-27 20:15:00|35173.3|35123.3|35157|35137|35173.3|35138.5|35155.9|35121.1|66
1724790000000|2024-08-27 20:20:00|35156.9|35136.9|35169.1|35119.1|35170.4|35136.9|35153.8|35118.7|66
1724790300000|2024-08-27 20:25:00|35169.2|35119.2|35167.4|35117.4|35170.3|35120.3|35166.8|35116.8|68
1724790600000|2024-08-27 20:30:00|35167.5|35117.5|35167.6|35117.6|35167.9|35132.5|35150.8|35116.9|89
1724790900000|2024-08-27 20:35:00|35167.5|35117.5|35166.2|35116.2|35168.3|35118.3|35166.2|35116.2|78
1724791200000|2024-08-27 20:40:00|35165.7|35115.7|35150.9|35130.9|35165.9|35130.9|35150.2|35111.6|73
1724791500000|2024-08-27 20:45:00|35166.2|35116.2|35166.3|35116.3|35166.7|35116.7|35164.1|35114.1|112
1724791800000|2024-08-27 20:50:00|35166.4|35116.4|35165.6|35115.6|35166.4|35116.4|35163.6|35113.6|110
1724792100000|2024-08-27 20:55:00|35166.3|35116.3|35192.9|35095.5|35194.6|35119.8|35164.7|35094.6|343
1724792400000|2024-08-27 21:00:00|35206.1|35095.2|35230.3|35110.3|35230.3|35110.3|35206.1|35095.1|33
1724792700000|2024-08-27 21:05:00|35230.1|35110.1|35226.3|35106.3|35230.1|35110.1|35221.8|35101.8|108
1724793000000|2024-08-27 21:10:00|35226.5|35106.5|35214.2|35102.1|35249.4|35129.4|35191.9|35071.9|737
1724793300000|2024-08-27 21:15:00|35219.3|35100.6|35195|35090.1|35219.5|35104.1|35190.7|35078.1|226
1724793600000|2024-08-27 21:20:00|35194.7|35090|35191.3|35089.8|35195.2|35091.7|35191.3|35089.7|58
1724793900000|2024-08-27 21:25:00|35191.2|35089.6|35192.8|35089.8|35193.4|35090.1|35190.9|35088.9|24
1724794200000|2024-08-27 21:30:00|35198.1|35090.8|35188.5|35084.9|35199.7|35093.2|35188.5|35081.9|139
1724794500000|2024-08-27 21:35:00|35188.9|35085.1|35187.6|35085.6|35189.7|35085.7|35187.6|35083.4|112
1724794800000|2024-08-27 21:40:00|35187.9|35085.5|35188.1|35085.8|35188.7|35086.1|35187.3|35085|112
1724795100000|2024-08-27 21:45:00|35187.9|35085.6|35195.8|35091|35198.1|35091.5|35187.6|35085.6|136
1724795400000|2024-08-27 21:50:00|35196|35090.9|35192.5|35092.8|35196.5|35092.9|35192.4|35088.8|84
1724795700000|2024-08-27 21:55:00|35193.7|35089.2|35177.3|35083.2|35193.7|35096|35163.6|35077.9|58
1724796000000|2024-08-27 22:00:00|35177.1|35083.1|35179.7|35073.7|35186.7|35099.1|35157.6|35065.4|136
1724796300000|2024-08-27 22:05:00|35179.6|35094.4|35160.3|35094.2|35187|35094.4|35160.3|35065|74
1724796600000|2024-08-27 22:10:00|35160.6|35082.2|35169.5|35087.1|35173.4|35100.5|35154.7|35081|114
1724796900000|2024-08-27 22:15:00|35168.2|35088.7|35160.2|35096.1|35177.2|35097.7|35159.9|35082|254
1724797200000|2024-08-27 22:20:00|35160.1|35088.5|35172.2|35087.7|35174.7|35098.7|35159.2|35086.3|175
1724797500000|2024-08-27 22:25:00|35172.4|35087.9|35165.4|35094.3|35183.5|35094.3|35165.4|35081|420
1724797800000|2024-08-27 22:30:00|35165.3|35094|35174.9|35085.3|35177.8|35098.7|35157.9|35081.5|269
1724798100000|2024-08-27 22:35:00|35174.3|35086.9|35168.5|35086.1|35178.2|35095.7|35157.8|35080.2|120
1724798400000|2024-08-27 22:40:00|35162.1|35091.8|35159.3|35098.8|35170.8|35104|35155.2|35086.4|81
1724798700000|2024-08-27 22:45:00|35159.4|35098.5|35174.7|35087.6|35174.8|35104|35155.1|35087.6|111
1724799000000|2024-08-27 22:50:00|35169.4|35093.6|35162.7|35095.7|35175.2|35100.7|35158.1|35083.5|66
1724799300000|2024-08-27 22:55:00|35170.1|35087.8|35169.7|35090.9|35174.5|35098.8|35159.5|35085.4|87
1724799600000|2024-08-27 23:00:00|35169.5|35091.1|35162.6|35094.6|35170.9|35101.2|35156.2|35087.4|138
1724799900000|2024-08-27 23:05:00|35162.4|35096.2|35158.5|35102|35165.6|35103.8|35154.3|35088.2|130
1724800200000|2024-08-27 23:10:00|35158.8|35102.2|35160.4|35103.7|35166.6|35107.7|35157.7|35094|94
1724800500000|2024-08-27 23:15:00|35160.1|35103.6|35160.1|35103.5|35164.7|35105.7|35158.5|35094.7|126
1724800800000|2024-08-27 23:20:00|35160|35103.6|35161|35106.9|35169.4|35110.2|35157.1|35094.9|171
1724801100000|2024-08-27 23:25:00|35160.9|35106.7|35158.7|35104.6|35166.1|35106.8|35157.3|35092.5|168
1724801400000|2024-08-27 23:30:00|35158.6|35106.1|35161.6|35102.2|35167.4|35106.1|35157.2|35094.1|217
1724801700000|2024-08-27 23:35:00|35159.2|35103.4|35168.6|35110.3|35172.6|35110.7|35159.2|35091.9|222
1724802000000|2024-08-27 23:40:00|35172.4|35107.6|35177.2|35112.1|35179|35114|35164.9|35098.5|226
1724802300000|2024-08-27 23:45:00|35176.8|35112.4|35182.5|35114.5|35183.7|35118.3|35168.5|35108.5|330
1724802600000|2024-08-27 23:50:00|35182.9|35114.9|35175.1|35125.1|35187.3|35133.9|35170.1|35112.5|391
1724802900000|2024-08-27 23:55:00|35174.8|35124.8|35189|35139|35190.9|35140.9|35170.9|35117.9|450
1724803200000|2024-08-28 00:00:00|35188.2|35138.2|35193.1|35143.1|35196|35146|35187.1|35137.1|263
1724803500000|2024-08-28 00:05:00|35192.6|35142.6|35196.4|35146.4|35197.1|35147.1|35191.3|35141.3|129
1724803800000|2024-08-28 00:10:00|35196.6|35146.6|35194.5|35144.5|35197|35147|35191.9|35141.9|118
1724804100000|2024-08-28 00:15:00|35194.3|35144.3|35188.2|35138.2|35194.9|35144.9|35185.9|35135.9|96
1724804400000|2024-08-28 00:20:00|35188.3|35138.3|35187.5|35137.5|35190.3|35140.3|35187.1|35137.1|108
1724804700000|2024-08-28 00:25:00|35187.6|35137.6|35185.8|35135.8|35189.3|35139.3|35182.7|35132.7|109
1724805000000|2024-08-28 00:30:00|35185.7|35135.7|35184|35134|35189.8|35139.8|35182.9|35132.9|96
1724805300000|2024-08-28 00:35:00|35184.1|35134.1|35184.5|35134.5|35187.6|35137.6|35183.5|35133.5|130
1724805600000|2024-08-28 00:40:00|35184.6|35134.6|35183.3|35133.3|35184.7|35134.7|35179.5|35129.5|121
1724805900000|2024-08-28 00:45:00|35183.2|35133.2|35180.8|35130.8|35184.5|35134.5|35180|35130|134
1724806200000|2024-08-28 00:50:00|35181.7|35131.7|35179.2|35129.2|35182.6|35132.6|35163.6|35113.6|357
1724806500000|2024-08-28 00:55:00|35179.3|35129.3|35163.1|35113.1|35180.6|35130.6|35163.1|35113.1|242
1724806800000|2024-08-28 01:00:00|35163.4|35113.4|35176.9|35126.9|35176.9|35126.9|35159.9|35109.9|307
1724807100000|2024-08-28 01:05:00|35176.8|35126.8|35180.3|35130.3|35183.4|35133.4|35175.8|35125.8|126
1724807400000|2024-08-28 01:10:00|35180.5|35130.5|35182.6|35132.6|35182.9|35132.9|35179.6|35129.6|81
1724807700000|2024-08-28 01:15:00|35182.9|35132.9|35188.8|35138.8|35189|35139|35182|35132|116
1724808000000|2024-08-28 01:20:00|35187.8|35137.8|35186.5|35136.5|35189.9|35139.9|35184.2|35134.2|108
1724808300000|2024-08-28 01:25:00|35186.7|35136.7|35189.3|35139.3|35193.7|35143.7|35186.5|35136.5|117
1724808600000|2024-08-28 01:30:00|35189.5|35139.5|35177.5|35135.4|35201.1|35150.5|35174.8|35117|310
1724808900000|2024-08-28 01:35:00|35181.1|35135.1|35184.8|35134.8|35195.5|35143.6|35176.9|35125|225
1724809200000|2024-08-28 01:40:00|35184.6|35134.6|35177.4|35127.4|35184.6|35134.6|35176.2|35126.2|156
1724809500000|2024-08-28 01:45:00|35177.5|35127.5|35192.6|35142.6|35196|35146|35177.4|35127.4|157
1724809800000|2024-08-28 01:50:00|35192.3|35142.3|35203.2|35153.2|35205|35155|35192.1|35142.1|154
1724810100000|2024-08-28 01:55:00|35203.3|35153.3|35200|35150|35203.4|35153.4|35199.3|35149.3|140
1724810400000|2024-08-28 02:00:00|35200.2|35150.2|35200.9|35150.9|35203.8|35153.8|35197.9|35147.9|157
1724810700000|2024-08-28 02:05:00|35200.7|35150.7|35193.2|35143.2|35201.5|35151.5|35193.1|35143.1|90
1724811000000|2024-08-28 02:10:00|35193.1|35143.1|35186.9|35136.9|35193.4|35143.4|35184.8|35134.8|126
1724811300000|2024-08-28 02:15:00|35186.4|35136.4|35185.4|35135.4|35187.9|35137.9|35184.4|35134.4|103
1724811600000|2024-08-28 02:20:00|35185.3|35135.3|35197|35147|35198.3|35148.3|35184.7|35134.7|116
1724811900000|2024-08-28 02:25:00|35197.3|35147.3|35197.9|35147.9|35198.9|35148.9|35196.7|35146.7|53
1724812200000|2024-08-28 02:30:00|35198|35148|35210|35160|35210|35160|35196.8|35146.8|124
1724812500000|2024-08-28 02:35:00|35209.5|35159.5|35201.7|35151.7|35210.8|35160.8|35201.2|35151.2|129
1724812800000|2024-08-28 02:40:00|35201.8|35151.8|35202.7|35152.7|35204.6|35154.6|35200.7|35150.7|87
1724813100000|2024-08-28 02:45:00|35202.6|35152.6|35210.3|35160.3|35210.3|35160.3|35202.6|35152.6|70
1724813400000|2024-08-28 02:50:00|35210.2|35160.2|35211.7|35161.7|35213|35163|35209|35159|60
1724813700000|2024-08-28 02:55:00|35211.9|35161.9|35224|35174|35224|35174|35211.9|35161.9|161
1724814000000|2024-08-28 03:00:00|35223.8|35173.8|35216.6|35166.6|35223.8|35173.8|35216.3|35166.3|92
1724814300000|2024-08-28 03:05:00|35216.9|35166.9|35226.9|35176.9|35228.4|35178.4|35216|35166|188
1724814600000|2024-08-28 03:10:00|35227.1|35177.1|35231|35181|35231.9|35181.9|35225.9|35175.9|60
1724814900000|2024-08-28 03:15:00|35230.8|35180.8|35228.6|35178.6|35238.5|35188.5|35227.3|35177.3|106
1724815200000|2024-08-28 03:20:00|35228.5|35178.5|35224.4|35174.4|35228.5|35178.5|35223.8|35173.8|104
1724815500000|2024-08-28 03:25:00|35224.5|35174.5|35226.2|35176.2|35226.7|35176.7|35224.4|35174.4|92
1724815800000|2024-08-28 03:30:00|35226.3|35176.3|35229.5|35179.5|35234.7|35184.7|35226.2|35176.2|132
1724816100000|2024-08-28 03:35:00|35229.8|35179.8|35229.9|35179.9|35231.4|35181.4|35229|35179|97
1724816400000|2024-08-28 03:40:00|35229.8|35179.8|35224.2|35174.2|35229.8|35179.8|35220.8|35170.8|86
1724816700000|2024-08-28 03:45:00|35224.1|35174.1|35214.6|35164.6|35228.2|35178.2|35208.9|35158.9|147
1724817000000|2024-08-28 03:50:00|35214.4|35164.4|35199.5|35149.5|35214.4|35164.4|35198.9|35148.9|133
1724817300000|2024-08-28 03:55:00|35199.4|35149.4|35195.7|35145.7|35199.4|35149.4|35193.7|35143.7|68
1724817600000|2024-08-28 04:00:00|35196.6|35146.6|35194.7|35144.7|35203.8|35153.8|35194.5|35144.5|315
1724817900000|2024-08-28 04:05:00|35195|35145|35199.4|35149.4|35201|35149.6|35194.3|35144.3|215
1724818200000|2024-08-28 04:10:00|35200|35150|35211.9|35161.9|35215.3|35165.3|35200|35150|361
1724818500000|2024-08-28 04:15:00|35211.5|35161.5|35210.4|35160.4|35215.4|35165.4|35206.2|35156.2|332
1724818800000|2024-08-28 04:20:00|35210.1|35160.1|35200|35150|35214.9|35164.9|35199.5|35149.5|394
1724819100000|2024-08-28 04:25:00|35199.8|35149.8|35216.1|35166.1|35217.6|35167.6|35198.4|35148.4|312
1724819400000|2024-08-28 04:30:00|35215.9|35165.9|35219.7|35169.7|35220.1|35170.1|35205.4|35155.4|347
1724819700000|2024-08-28 04:35:00|35219.3|35169.3|35226|35176|35226.8|35176.8|35217.4|35167.4|297
1724820000000|2024-08-28 04:40:00|35225.6|35175.6|35231.3|35181.3|35233.7|35183.7|35220.1|35170.1|355
1724820300000|2024-08-28 04:45:00|35231.4|35181.4|35234.7|35184.7|35238.1|35187.3|35229.4|35179.4|419
1724820600000|2024-08-28 04:50:00|35235.5|35185.5|35242.7|35192.7|35242.7|35192.7|35233.5|35183.5|425
1724820900000|2024-08-28 04:55:00|35242.6|35192.6|35234.7|35184.7|35243.2|35193.2|35227|35177|488
1724821200000|2024-08-28 05:00:00|35234.4|35184.4|35238.1|35188.1|35241|35191|35233.4|35181.5|473
1724821500000|2024-08-28 05:05:00|35238.4|35188.4|35255.1|35205.1|35259.3|35209.3|35235.4|35185.4|521
1724821800000|2024-08-28 05:10:00|35255|35205|35258.3|35208.3|35262.4|35210.7|35247|35197|374
1724822100000|2024-08-28 05:15:00|35258.1|35208.1|35282|35224.5|35284.8|35229.4|35255|35201.9|467
1724822400000|2024-08-28 05:20:00|35281.9|35224.6|35282.3|35226.4|35296.6|35236.4|35273|35217.1|493
1724822700000|2024-08-28 05:25:00|35281.8|35226.9|35284.4|35234.4|35290.5|35235.2|35275.9|35224.2|429
1724823000000|2024-08-28 05:30:00|35284.6|35234.6|35296.5|35246.5|35296.6|35246.5|35284.6|35234.6|266
1724823300000|2024-08-28 05:35:00|35296.2|35246.2|35283|35233|35302.6|35252.3|35282.1|35230.6|240
1724823600000|2024-08-28 05:40:00|35283.1|35233.1|35289.9|35239.9|35294.1|35244|35282|35230.4|224
1724823900000|2024-08-28 05:45:00|35289.8|35239.8|35294.4|35241.9|35306.2|35254.9|35288.6|35237.1|510
1724824200000|2024-08-28 05:50:00|35294.2|35241.6|35303.2|35247.2|35303.3|35249.6|35291.6|35235.1|448
1724824500000|2024-08-28 05:55:00|35302.8|35247.4|35303.9|35236.8|35318.3|35268.3|35299|35236.8|424
1724824800000|2024-08-28 06:00:00|35307.1|35257.1|35300.7|35250.7|35308.6|35258.6|35287.8|35237.8|317
1724825100000|2024-08-28 06:05:00|35300.4|35250.4|35293.5|35273.5|35301.3|35276.9|35283.3|35249.7|250
1724825400000|2024-08-28 06:10:00|35293.4|35273.4|35318.9|35298.9|35322.1|35302.1|35287.9|35267.9|365
1724825700000|2024-08-28 06:15:00|35318.8|35298.8|35307.9|35287.9|35320.5|35300.5|35305.7|35285.7|307
1724826000000|2024-08-28 06:20:00|35308.1|35288.1|35309.6|35289.6|35311.6|35291.6|35300.5|35280.5|245
1724826300000|2024-08-28 06:25:00|35309.4|35289.4|35303.1|35283.1|35312.4|35292.4|35302.2|35282.2|276
1724826600000|2024-08-28 06:30:00|35303.2|35283.2|35303.2|35283.2|35312.1|35292.1|35297.7|35277.7|322
1724826900000|2024-08-28 06:35:00|35303.3|35283.3|35301.2|35281.2|35321.2|35295.4|35299.4|35263.3|389
1724827200000|2024-08-28 06:40:00|35302.3|35282.3|35287.4|35267.4|35303.3|35283.3|35286.6|35266.6|235
1724827500000|2024-08-28 06:45:00|35287.6|35267.6|35296.5|35276.5|35302.3|35282.3|35286.7|35266.7|254
1724827800000|2024-08-28 06:50:00|35296.9|35276.9|35288.1|35268.1|35297.4|35277.4|35275.3|35255.3|260
1724828100000|2024-08-28 06:55:00|35288.3|35268.3|35287.5|35267.5|35297.2|35277.2|35283.8|35263.8|239
1724828400000|2024-08-28 07:00:00|35287.9|35267.9|35277.7|35257.7|35287.9|35267.9|35272.9|35252.9|472
1724828700000|2024-08-28 07:05:00|35277.5|35257.5|35277.7|35257.7|35291.2|35271.2|35271.8|35251.8|289
1724829000000|2024-08-28 07:10:00|35277.6|35257.6|35282.6|35262.6|35285.7|35265.7|35271.2|35251.2|230
1724829300000|2024-08-28 07:15:00|35282.5|35262.5|35275.4|35255.4|35290.4|35270.4|35274.3|35254.3|296
1724829600000|2024-08-28 07:20:00|35275.6|35255.6|35268.6|35248.6|35276.2|35256.2|35263.9|35243.9|274
1724829900000|2024-08-28 07:25:00|35268.8|35248.8|35270.4|35250.4|35270.7|35250.7|35261.8|35241.8|230
1724830200000|2024-08-28 07:30:00|35270.8|35250.8|35279.8|35259.8|35282.1|35262.1|35265.4|35245.4|244
1724830500000|2024-08-28 07:35:00|35279.9|35259.9|35281.4|35261.4|35292.7|35272.7|35276.3|35256.3|243
1724830800000|2024-08-28 07:40:00|35281.5|35261.5|35266.7|35246.7|35287.6|35267.6|35266.6|35246.6|278
1724831100000|2024-08-28 07:45:00|35266.8|35246.8|35275.1|35255.1|35282.7|35262.7|35263.2|35243.2|199
1724831400000|2024-08-28 07:50:00|35274.9|35254.9|35265.6|35245.6|35275.4|35255.4|35265|35245|182
1724831700000|2024-08-28 07:55:00|35266|35246|35244.7|35224.7|35268.6|35248.6|35237|35217|279
1724832000000|2024-08-28 08:00:00|35244.5|35224.5|35268|35248|35271.8|35251.8|35234.6|35214.6|353
1724832300000|2024-08-28 08:05:00|35268.4|35248.4|35247.2|35227.2|35268.6|35248.6|35246.1|35226.1|248
1724832600000|2024-08-28 08:10:00|35247.3|35227.3|35215.5|35195.5|35249|35229|35213.9|35193.9|320
1724832900000|2024-08-28 08:15:00|35215.6|35195.6|35222.6|35202.6|35222.6|35202.6|35207.8|35187.8|330
1724833200000|2024-08-28 08:20:00|35222.8|35202.8|35244.1|35224.1|35244.1|35224.1|35219.4|35199.4|286
1724833500000|2024-08-28 08:25:00|35244.2|35224.2|35276.3|35256.3|35276.7|35256.7|35243.8|35223.8|278
1724833800000|2024-08-28 08:30:00|35275.9|35255.9|35268.7|35248.7|35279.9|35259.9|35268.3|35248.3|286
1724834100000|2024-08-28 08:35:00|35268.6|35248.6|35278.1|35258.1|35278.4|35258.4|35263.6|35243.6|219
1724834400000|2024-08-28 08:40:00|35278.5|35258.5|35311.4|35291.4|35312.5|35292.5|35278.5|35258.5|260
1724834700000|2024-08-28 08:45:00|35311.9|35291.9|35314.3|35294.3|35321.3|35301.3|35309.8|35289.8|272
1724835000000|2024-08-28 08:50:00|35314.2|35294.2|35329.8|35309.8|35331.9|35311.9|35313.1|35293.1|236
1724835300000|2024-08-28 08:55:00|35329.9|35309.9|35325.2|35305.2|35347|35327|35324.7|35304.7|297
1724835600000|2024-08-28 09:00:00|35324.5|35304.5|35352.6|35332.6|35355.3|35335.3|35324.5|35304.5|367
1724835900000|2024-08-28 09:05:00|35352.7|35332.7|35342.8|35322.8|35354.8|35334.8|35336.9|35316.9|335
1724836200000|2024-08-28 09:10:00|35342.9|35322.9|35331|35311|35342.9|35322.9|35328.7|35308.7|282
1724836500000|2024-08-28 09:15:00|35330.8|35310.8|35320.9|35300.9|35330.8|35310.8|35305.8|35285.8|275
1724836800000|2024-08-28 09:20:00|35320.8|35300.8|35341.2|35321.2|35347.5|35327.5|35320.8|35300.8|256
1724837100000|2024-08-28 09:25:00|35341.5|35321.5|35332.3|35312.3|35341.5|35321.5|35326.5|35306.5|265
1724837400000|2024-08-28 09:30:00|35332.4|35312.4|35335.5|35315.5|35337.8|35317.8|35331.2|35311.2|206
1724837700000|2024-08-28 09:35:00|35335.4|35315.4|35330.2|35310.2|35338.8|35318.8|35327.5|35307.5|262
1724838000000|2024-08-28 09:40:00|35330.1|35310.1|35332.7|35312.7|35337.6|35317.6|35326.2|35306.2|260
1724838300000|2024-08-28 09:45:00|35332.5|35312.5|35340.9|35320.9|35341.7|35321.7|35329.1|35309.1|228
1724838600000|2024-08-28 09:50:00|35341.1|35321.1|35350.5|35330.5|35357.3|35337.3|35341.1|35321.1|231
1724838900000|2024-08-28 09:55:00|35350.3|35330.3|35347.7|35327.7|35354.4|35334.4|35346.9|35326.9|228
1724839200000|2024-08-28 10:00:00|35347.6|35327.6|35357.5|35337.5|35358.8|35338.8|35342.1|35322.1|263
1724839500000|2024-08-28 10:05:00|35357.4|35337.4|35372.2|35352.2|35374.9|35354.9|35355.1|35335.1|231
1724839800000|2024-08-28 10:10:00|35372.1|35352.1|35375.4|35355.4|35383|35363|35368.5|35348.5|373
1724840100000|2024-08-28 10:15:00|35375.8|35355.8|35383.7|35363.7|35384.7|35364.7|35375.7|35355.7|383
1724840400000|2024-08-28 10:20:00|35382.3|35362.3|35382.2|35362.2|35384.7|35364.7|35377.1|35357.1|277
1724840700000|2024-08-28 10:25:00|35382.5|35362.5|35374.5|35354.5|35385.3|35365.3|35372.7|35352.7|270
1724841000000|2024-08-28 10:30:00|35375.2|35355.2|35366.5|35346.5|35377|35357|35365.3|35345.3|286
1724841300000|2024-08-28 10:35:00|35366.3|35346.3|35379|35359|35381.1|35361.1|35365.6|35345.6|203
1724841600000|2024-08-28 10:40:00|35378.8|35358.8|35372.4|35352.4|35378.9|35358.9|35355.5|35335.5|270
1724841900000|2024-08-28 10:45:00|35373.2|35353.2|35381.7|35361.7|35387.8|35367.8|35371|35351|360
1724842200000|2024-08-28 10:50:00|35381.5|35361.5|35379.3|35359.3|35387.8|35367.8|35378.3|35358.3|323
1724842500000|2024-08-28 10:55:00|35379.5|35359.5|35376|35356|35380.2|35360.2|35372.8|35352.8|302
1724842800000|2024-08-28 11:00:00|35376.5|35356.5|35377.1|35357.1|35380.5|35360.5|35375.7|35355.7|236
1724843100000|2024-08-28 11:05:00|35376.9|35356.9|35359.9|35339.9|35377.9|35357.9|35359.6|35339.6|216
1724843400000|2024-08-28 11:10:00|35359.8|35339.8|35355.1|35335.1|35361.2|35341.2|35355.1|35335.1|192
1724843700000|2024-08-28 11:15:00|35355.4|35335.4|35357.6|35337.6|35359.1|35339.1|35339.4|35319.4|232
1724844000000|2024-08-28 11:20:00|35357.2|35337.2|35360.2|35340.2|35366.1|35346.1|35354.2|35334.2|202
1724844300000|2024-08-28 11:25:00|35360.1|35340.1|35361.6|35341.6|35366.4|35346.4|35357.1|35337.1|254
1724844600000|2024-08-28 11:30:00|35361.9|35341.9|35349.7|35329.7|35361.9|35341.9|35349|35329|217
1724844900000|2024-08-28 11:35:00|35349.8|35329.8|35336.1|35316.1|35351.2|35331.2|35335.7|35315.7|219
1724845200000|2024-08-28 11:40:00|35336.2|35316.2|35337.9|35317.9|35339.8|35319.8|35334.1|35314.1|192
1724845500000|2024-08-28 11:45:00|35337.8|35317.8|35344.6|35324.6|35354.6|35334.6|35337.7|35317.7|244
1724845800000|2024-08-28 11:50:00|35344.8|35324.8|35359.6|35339.6|35361.1|35341.1|35337.3|35317.3|278
1724846100000|2024-08-28 11:55:00|35357.9|35337.9|35385.4|35365.4|35392|35372|35354.5|35334.5|366
1724846400000|2024-08-28 12:00:00|35384.6|35364.6|35395.2|35375.2|35404.5|35384.5|35376.9|35356.9|371
1724846700000|2024-08-28 12:05:00|35395.1|35375.1|35396.3|35376.3|35402.2|35382.2|35388.5|35368.5|285
1724847000000|2024-08-28 12:10:00|35396.2|35376.2|35401.9|35381.9|35432|35412|35394|35374|607
1724847300000|2024-08-28 12:15:00|35401.7|35381.7|35417.9|35397.9|35420.3|35400.3|35401.7|35381.7|400
1724847600000|2024-08-28 12:20:00|35417.6|35397.6|35427.3|35407.3|35441.4|35421.4|35416.7|35396.7|397
1724847900000|2024-08-28 12:25:00|35434.4|35414.4|35435.5|35415.5|35440.4|35420.4|35427.4|35407.4|386
1724848200000|2024-08-28 12:30:00|35435.6|35415.6|35441.6|35421.6|35457.2|35437.2|35434.8|35414.8|426
1724848500000|2024-08-28 12:35:00|35441.9|35421.9|35458.4|35438.4|35463.6|35443.6|35441.9|35421.9|330
1724848800000|2024-08-28 12:40:00|35458.6|35438.6|35447|35427|35458.6|35438.6|35437.8|35417.8|401
1724849100000|2024-08-28 12:45:00|35447.2|35427.2|35413.7|35393.7|35447.2|35427.2|35413.7|35393.7|347
1724849400000|2024-08-28 12:50:00|35413.8|35393.8|35420.8|35400.8|35422.8|35402.8|35410.6|35390.6|326
1724849700000|2024-08-28 12:55:00|35423|35403|35418.7|35398.7|35426.3|35406.3|35413.9|35393.9|377
1724850000000|2024-08-28 13:00:00|35418.8|35398.8|35404.6|35384.6|35418.8|35398.8|35399.1|35379.1|284
1724850300000|2024-08-28 13:05:00|35404.7|35384.7|35404.2|35384.2|35415.8|35395.8|35396.9|35376.9|423
1724850600000|2024-08-28 13:10:00|35404.3|35384.3|35400.2|35380.2|35406.5|35386.5|35392.1|35372.1|382
1724850900000|2024-08-28 13:15:00|35400.4|35380.4|35407.6|35387.6|35409.4|35389.4|35394.6|35374.6|321
1724851200000|2024-08-28 13:20:00|35407.3|35387.3|35435.8|35415.8|35438.9|35418.9|35404.8|35384.8|417
1724851500000|2024-08-28 13:25:00|35435.9|35415.9|35422.5|35402.5|35436.4|35416.4|35417.1|35397.1|374
1724851800000|2024-08-28 13:30:00|35421.9|35401.9|35441.2|35421.2|35441.3|35421.3|35421.4|35401.4|500
1724852100000|2024-08-28 13:35:00|35441.3|35421.3|35420.4|35400.4|35441.6|35421.6|35413.5|35393.5|457
1724852400000|2024-08-28 13:40:00|35420.8|35400.8|35443.7|35423.7|35443.9|35423.9|35420.8|35400.8|457
1724852700000|2024-08-28 13:45:00|35443.8|35423.8|35445.9|35425.9|35453|35433|35442.2|35422.2|428
1724853000000|2024-08-28 13:50:00|35446.2|35426.2|35454.9|35434.9|35456.3|35436.3|35437.8|35417.8|362
1724853300000|2024-08-28 13:55:00|35454.8|35434.8|35456.3|35436.3|35460.7|35440.7|35447.8|35427.8|395
1724853600000|2024-08-28 14:00:00|35456.6|35436.6|35433.1|35413.1|35459.9|35439.9|35432.5|35412.5|370
1724853900000|2024-08-28 14:05:00|35432.7|35412.7|35406.3|35386.3|35432.7|35412.7|35400.5|35380.5|409
1724854200000|2024-08-28 14:10:00|35406.6|35386.6|35410.5|35390.5|35413|35393|35399.8|35379.8|356
1724854500000|2024-08-28 14:15:00|35410.6|35390.6|35369.5|35349.5|35421.1|35401.1|35369.5|35349.5|440
1724854800000|2024-08-28 14:20:00|35369.6|35349.6|35377.6|35357.6|35385.8|35365.8|35357.4|35337.4|431
1724855100000|2024-08-28 14:25:00|35377.7|35357.7|35391.6|35371.6|35396.4|35376.4|35371.8|35351.8|375
1724855400000|2024-08-28 14:30:00|35391.5|35371.5|35378.9|35358.9|35392.7|35372.7|35374.8|35354.8|359
1724855700000|2024-08-28 14:35:00|35379.2|35359.2|35384.9|35364.9|35384.9|35364.9|35370.9|35350.9|263
1724856000000|2024-08-28 14:40:00|35385.3|35365.3|35391.6|35371.6|35401.4|35381.4|35381.9|35361.9|456
1724856300000|2024-08-28 14:45:00|35391.2|35371.2|35333.4|35313.4|35395.6|35375.6|35330.5|35310.5|510
1724856600000|2024-08-28 14:50:00|35333.2|35313.2|35378.1|35358.1|35384.1|35364.1|35329.6|35309.6|574
1724856900000|2024-08-28 14:55:00|35378.4|35358.4|35371.7|35351.7|35393.3|35373.3|35366.1|35346.1|455
1724857200000|2024-08-28 15:00:00|35369.9|35349.9|35390.6|35370.6|35399.6|35379.6|35366.8|35346.8|441
1724857500000|2024-08-28 15:05:00|35390.8|35370.8|35370|35350|35394.5|35374.5|35367.7|35347.7|338
1724857800000|2024-08-28 15:10:00|35369.9|35349.9|35367.2|35347.2|35374|35354|35364.8|35344.8|295
1724858100000|2024-08-28 15:15:00|35367.4|35347.4|35363.5|35343.5|35368.9|35348.9|35355.6|35335.6|361
1724858400000|2024-08-28 15:20:00|35363.3|35343.3|35381.8|35361.8|35383.9|35363.9|35358.5|35338.5|381
1724858700000|2024-08-28 15:25:00|35382.1|35362.1|35388|35368|35399.1|35379.1|35382.1|35362.1|370
1724859000000|2024-08-28 15:30:00|35387.6|35367.6|35384|35364|35389.2|35369.2|35379.3|35359.3|374
1724859300000|2024-08-28 15:35:00|35383.9|35363.9|35375.5|35355.5|35384|35364|35370.5|35350.5|333
1724859600000|2024-08-28 15:40:00|35375.3|35355.3|35381.2|35361.2|35382.7|35362.7|35369.3|35349.3|392
1724859900000|2024-08-28 15:45:00|35381.1|35361.1|35378.2|35358.2|35381.4|35361.4|35373.9|35353.9|291
1724860200000|2024-08-28 15:50:00|35378.3|35358.3|35374.4|35354.4|35382|35362|35372.1|35352.1|297
1724860500000|2024-08-28 15:55:00|35373.8|35353.8|35372.4|35352.4|35374.4|35354.4|35367.8|35347.8|269
1724860800000|2024-08-28 16:00:00|35366.3|35346.3|35392.6|35372.6|35394.9|35374.9|35366.3|35346.3|405
1724861100000|2024-08-28 16:05:00|35392.7|35372.7|35400.4|35380.4|35401.6|35381.6|35392.6|35372.6|317
1724861400000|2024-08-28 16:10:00|35400.5|35380.5|35408.9|35388.9|35409.2|35389.2|35400.5|35380.5|249
1724861700000|2024-08-28 16:15:00|35409.1|35389.1|35414.5|35394.5|35422.6|35402.6|35408.9|35388.9|278
1724862000000|2024-08-28 16:20:00|35414.6|35394.6|35424.5|35404.5|35426.5|35406.5|35414.5|35394.5|236
1724862300000|2024-08-28 16:25:00|35424.6|35404.6|35417.5|35397.5|35424.6|35404.6|35416|35396|217
1724862600000|2024-08-28 16:30:00|35417.9|35397.9|35412.1|35392.1|35421.3|35401.3|35412.1|35392.1|275
1724862900000|2024-08-28 16:35:00|35412.3|35392.3|35408.4|35358.4|35422.3|35392.3|35403|35353|643
1724863200000|2024-08-28 16:40:00|35408.1|35358.1|35387.1|35367.1|35411.3|35371.6|35386.5|35355.2|311
1724863500000|2024-08-28 16:45:00|35387.6|35367.6|35375.7|35355.7|35387.8|35367.8|35374.5|35354.5|254
1724863800000|2024-08-28 16:50:00|35375.8|35355.8|35380.5|35360.5|35383.5|35363.5|35372.1|35352.1|193
1724864100000|2024-08-28 16:55:00|35379.7|35359.7|35381.5|35361.5|35382.3|35362.3|35374.8|35354.8|178
1724864400000|2024-08-28 17:00:00|35381.7|35361.7|35377.2|35357.2|35394.3|35374.3|35377.1|35357.1|277
1724864700000|2024-08-28 17:05:00|35376.7|35356.7|35390.7|35370.7|35398.2|35378.2|35376.1|35356.1|455
1724865000000|2024-08-28 17:10:00|35390.9|35370.9|35407.8|35387.8|35409.4|35389.4|35390.9|35370.9|329
1724865300000|2024-08-28 17:15:00|35407.7|35387.7|35405.7|35385.7|35412.7|35392.7|35403.2|35383.2|243
1724865600000|2024-08-28 17:20:00|35405.8|35385.8|35405.9|35385.9|35408.7|35388.7|35402.5|35382.5|222
1724865900000|2024-08-28 17:25:00|35406.1|35386.1|35407.4|35387.4|35424.8|35389.8|35405.2|35369.6|233
1724866200000|2024-08-28 17:30:00|35407.8|35387.8|35409.5|35389.5|35410.4|35390.4|35405.8|35385.8|218
1724866500000|2024-08-28 17:35:00|35409.6|35389.6|35413.8|35393.8|35428.3|35394.3|35409.6|35377.5|173
1724866800000|2024-08-28 17:40:00|35413.6|35393.6|35414.5|35394.5|35415.6|35395.6|35412.4|35392.4|125
1724867100000|2024-08-28 17:45:00|35414.8|35394.8|35409.7|35389.7|35414.8|35394.8|35408.6|35388.6|153
1724867400000|2024-08-28 17:50:00|35410|35390|35406.5|35386.5|35412.8|35392.8|35406.4|35386.4|174
1724867700000|2024-08-28 17:55:00|35406.7|35386.7|35422.8|35402.8|35422.8|35402.8|35402.8|35382.8|286
1724868000000|2024-08-28 18:00:00|35422.6|35402.6|35422.4|35402.4|35428.3|35408.3|35421.7|35401.7|237
1724868300000|2024-08-28 18:05:00|35422.3|35402.3|35418.4|35398.4|35424.1|35404.1|35417.1|35397.1|310
1724868600000|2024-08-28 18:10:00|35418.3|35398.3|35418.6|35398.6|35419.6|35399.6|35414.5|35394.5|208
1724868900000|2024-08-28 18:15:00|35418.5|35398.5|35417.8|35397.8|35419.8|35399.8|35415.4|35395.4|175
1724869200000|2024-08-28 18:20:00|35417.3|35397.3|35415.2|35395.2|35420.4|35400.4|35413.3|35393.3|165
1724869500000|2024-08-28 18:25:00|35415.3|35395.3|35411.9|35391.9|35416|35396|35411.8|35391.8|137
1724869800000|2024-08-28 18:30:00|35412.9|35392.9|35416.6|35396.6|35419.2|35399.2|35412.7|35392.7|116
1724870100000|2024-08-28 18:35:00|35416.8|35396.8|35415.5|35395.5|35418.3|35398.3|35415.4|35395.4|117
1724870400000|2024-08-28 18:40:00|35415.4|35395.4|35417.5|35397.5|35417.5|35397.5|35410.4|35390.4|133
1724870700000|2024-08-28 18:45:00|35417.7|35397.7|35416.7|35396.7|35419.3|35399.3|35414|35394|124
1724871000000|2024-08-28 18:50:00|35416.5|35396.5|35402.6|35382.6|35416.7|35396.7|35402.6|35382.6|155
1724871300000|2024-08-28 18:55:00|35402.4|35382.4|35401.7|35381.7|35407|35387|35399.1|35379.1|185
1724871600000|2024-08-28 19:00:00|35401.6|35381.6|35396.2|35376.2|35402.4|35382.4|35394.9|35374.9|190
1724871900000|2024-08-28 19:05:00|35396.5|35376.5|35400.3|35380.3|35403.3|35383.3|35396.3|35376.3|179
1724872200000|2024-08-28 19:10:00|35400.6|35380.6|35404.6|35384.6|35405.4|35385.4|35400.2|35380.2|181
1724872500000|2024-08-28 19:15:00|35405.2|35385.2|35397.6|35377.6|35405.2|35385.2|35397.1|35377.1|129
1724872800000|2024-08-28 19:20:00|35397.8|35377.8|35401.6|35381.6|35402.2|35382.2|35397.3|35377.3|139
1724873100000|2024-08-28 19:25:00|35401.4|35381.4|35397.5|35377.5|35402.9|35382.9|35397|35377|154
1724873400000|2024-08-28 19:30:00|35397.2|35377.2|35402.1|35382.1|35402.5|35382.5|35396.5|35376.5|194
1724873700000|2024-08-28 19:35:00|35402|35382|35405.3|35385.3|35405.3|35385.3|35400.3|35380.3|148
1724874000000|2024-08-28 19:40:00|35405.4|35385.4|35403.8|35383.8|35406.1|35386.1|35403.1|35383.1|142
1724874300000|2024-08-28 19:45:00|35403.6|35383.6|35407.3|35387.3|35408.6|35388.6|35403.6|35383.6|118
1724874600000|2024-08-28 19:50:00|35407.7|35387.7|35403.1|35383.1|35408.7|35388.7|35402.9|35382.9|148
1724874900000|2024-08-28 19:55:00|35403.2|35383.2|35423.9|35373.9|35424|35389.7|35403.2|35372.5|223
1724875200000|2024-08-28 20:00:00|35423.3|35373.3|35419.8|35369.8|35426.8|35390.9|35406.7|35369.8|231
1724875500000|2024-08-28 20:05:00|35419.5|35369.5|35420.3|35370.3|35422.5|35385.9|35405.4|35369.1|155
1724875800000|2024-08-28 20:10:00|35420.4|35370.4|35419|35369|35420.8|35370.8|35418.1|35368.1|145
1724876100000|2024-08-28 20:15:00|35419.1|35369.1|35420.1|35370.1|35421.7|35371.7|35418.7|35368.7|96
1724876400000|2024-08-28 20:20:00|35420.2|35370.2|35419.1|35369.1|35423.9|35373.9|35418.7|35368.7|188
1724876700000|2024-08-28 20:25:00|35418.9|35368.9|35415.3|35365.3|35419.2|35369.2|35415.3|35365.3|182
1724877000000|2024-08-28 20:30:00|35415.4|35365.4|35408.4|35358.4|35415.5|35365.5|35408.3|35358.3|148
1724877300000|2024-08-28 20:35:00|35408.3|35358.3|35404.2|35354.2|35409.5|35359.5|35403.8|35353.8|141
1724877600000|2024-08-28 20:40:00|35404.1|35354.1|35402.4|35352.4|35404.2|35354.2|35401.8|35351.8|81
1724877900000|2024-08-28 20:45:00|35402|35352|35405.2|35341.9|35407.9|35353.9|35397.6|35338.3|384
1724878200000|2024-08-28 20:50:00|35404.7|35342|35403.3|35340|35410.5|35347.7|35399.8|35334|444
1724878500000|2024-08-28 20:55:00|35403.1|35339.5|35432.4|35317.7|35432.5|35350.4|35396.3|35316.4|375
1724878800000|2024-08-28 21:00:00|35432.5|35319.4|35438.4|35318.4|35438.7|35319.4|35431.4|35311.4|41
1724879100000|2024-08-28 21:05:00|35438|35318|35443.3|35323.3|35445.6|35326.1|35437.6|35317.6|78
1724879400000|2024-08-28 21:10:00|35443.4|35323.4|35442.8|35322.8|35443.8|35323.8|35441.8|35321.8|64
1724879700000|2024-08-28 21:15:00|35442.9|35322.9|35442.7|35322.9|35443.2|35323.2|35442.1|35322.1|47
1724880000000|2024-08-28 21:20:00|35442.3|35322.3|35443|35323|35443.1|35323.1|35442.1|35322.1|28
1724880300000|2024-08-28 21:25:00|35442.9|35322.9|35443.1|35323.2|35443.2|35323.2|35442.7|35322.8|21
1724880600000|2024-08-28 21:30:00|35443|35323.3|35443.3|35323.6|35443.3|35323.6|35442.4|35322.9|30
1724880900000|2024-08-28 21:35:00|35443.5|35323.3|35443.4|35323.4|35443.7|35323.7|35443.1|35323.3|17
1724881200000|2024-08-28 21:40:00|35443.2|35323.2|35442.5|35323.6|35443.5|35323.7|35442.4|35323.1|23
1724881500000|2024-08-28 21:45:00|35441.8|35324.2|35441.7|35323|35442.1|35324.5|35441|35322.6|43
1724881800000|2024-08-28 21:50:00|35441.6|35322.7|35440.9|35323|35441.8|35323.2|35440.7|35322.5|41
1724882100000|2024-08-28 21:55:00|35441.1|35322.7|35436.7|35326.7|35441.3|35332.4|35428.9|35322.6|90
1724882400000|2024-08-28 22:00:00|35444.5|35324.5|35433.6|35313.6|35444.5|35336.1|35426.4|35308.2|145
1724882700000|2024-08-28 22:05:00|35435.2|35315.2|35430.7|35323.6|35439.6|35330.8|35426|35306|118
1724883000000|2024-08-28 22:10:00|35435.1|35323.7|35433.8|35319.5|35436.8|35331.6|35425.5|35310|117
1724883300000|2024-08-28 22:15:00|35433.7|35319.6|35423.8|35322.3|35433.7|35333|35423.8|35316.9|108
1724883600000|2024-08-28 22:20:00|35423.7|35322.4|35427|35319.1|35429.9|35323.5|35418.8|35316.8|73
1724883900000|2024-08-28 22:25:00|35427.1|35318.9|35426.1|35318.8|35427.1|35324|35418.2|35318.2|62
1724884200000|2024-08-28 22:30:00|35426|35318.9|35420.4|35325.4|35426.7|35326.3|35418.4|35318.9|70
1724884500000|2024-08-28 22:35:00|35426.5|35320.8|35425.4|35323.4|35426.8|35331|35417.6|35320.4|95
1724884800000|2024-08-28 22:40:00|35425.5|35325.9|35420.8|35325.9|35426.5|35332|35418.2|35322.2|77
1724885100000|2024-08-28 22:45:00|35420.9|35325.8|35422.1|35323.3|35426.9|35337|35414.9|35320.7|90
1724885400000|2024-08-28 22:50:00|35416.3|35323.2|35416.1|35326.3|35422.7|35335|35414.1|35322.8|60
1724885700000|2024-08-28 22:55:00|35416.2|35326.4|35422.1|35323.3|35422.1|35336|35414.1|35323.1|43
1724886000000|2024-08-28 23:00:00|35421.7|35323.6|35424.7|35326.9|35425.2|35334|35414.1|35322.6|83
1724886300000|2024-08-28 23:05:00|35421.4|35327.3|35419.1|35325.8|35424.7|35335|35415.6|35322.8|51
1724886600000|2024-08-28 23:10:00|35419.6|35326.5|35418.1|35329.1|35420|35330.1|35417.1|35323.9|55
1724886900000|2024-08-28 23:15:00|35415.1|35328.7|35410.2|35341.3|35417.8|35341.3|35410.2|35322.7|62
1724887200000|2024-08-28 23:20:00|35414.2|35332.4|35414.7|35327.7|35420.7|35343.1|35411.4|35322.7|71
1724887500000|2024-08-28 23:25:00|35414.6|35327.4|35412.8|35327.9|35416.5|35334|35411.5|35322.1|75
1724887800000|2024-08-28 23:30:00|35411.9|35328.2|35412.6|35322.2|35415.8|35337.5|35411.5|35322.1|98
1724888100000|2024-08-28 23:35:00|35413.4|35322.3|35415|35330.3|35415.1|35338.1|35410.3|35322.3|61
1724888400000|2024-08-28 23:40:00|35411.6|35330.2|35411.7|35322.8|35416.9|35338.3|35410.3|35320.3|65
1724888700000|2024-08-28 23:45:00|35411.6|35322.7|35413.3|35328|35415.5|35330|35411|35322|59
1724889000000|2024-08-28 23:50:00|35413.6|35328.6|35405.1|35337.6|35416.3|35344.3|35394.7|35321.4|210
1724889300000|2024-08-28 23:55:00|35403.9|35337.8|35405|35347.3|35416.5|35353.8|35399.3|35332.4|612
1724889600000|2024-08-29 00:00:00|35404.2|35345.7|35382.1|35319.7|35413.3|35353.1|35380.7|35319.5|524
1724889900000|2024-08-29 00:05:00|35381.9|35319.1|35397.4|35338.7|35402.2|35340.4|35379.4|35311.1|407
1724890200000|2024-08-29 00:10:00|35395.5|35338.2|35393.5|35327.6|35408.3|35346|35384.6|35321.9|435
1724890500000|2024-08-29 00:15:00|35389.4|35327.3|35370.9|35312|35390.3|35329.6|35366.5|35300.7|495
1724890800000|2024-08-29 00:20:00|35371.1|35313.1|35363.8|35304.2|35379.6|35320.8|35359.3|35291.4|472
1724891100000|2024-08-29 00:25:00|35366.7|35303.5|35365.4|35312.5|35373.4|35316|35358.7|35302.7|266
1724891400000|2024-08-29 00:30:00|35362.8|35312.7|35370.7|35317.6|35373.7|35317.7|35355.5|35294.6|367
1724891700000|2024-08-29 00:35:00|35371|35318|35368.7|35312.4|35377.7|35318.9|35359.5|35299.4|471
1724892000000|2024-08-29 00:40:00|35369.7|35312.3|35363.8|35304.3|35374.9|35319.7|35358.2|35300.4|424
1724892300000|2024-08-29 00:45:00|35363.7|35305.4|35376|35322.7|35380.6|35322.7|35359.2|35301.5|446
1724892600000|2024-08-29 00:50:00|35375.7|35321.1|35364.7|35308.4|35380|35326.3|35357|35296.6|403
1724892900000|2024-08-29 00:55:00|35363.5|35307.1|35356.6|35304.2|35368.9|35311.6|35352|35293.6|345
1724893200000|2024-08-29 01:00:00|35355.8|35304.4|35355|35305|35359.4|35306.9|35343.3|35291.8|436
1724893500000|2024-08-29 01:05:00|35354.8|35304.8|35351.5|35301.5|35358.2|35305.6|35345.6|35290|481
1724893800000|2024-08-29 01:10:00|35350.5|35300.5|35357.2|35300.1|35361.9|35308.2|35347.6|35297.1|505
1724894100000|2024-08-29 01:15:00|35358.4|35299.9|35357.1|35302.6|35362.4|35309.1|35350.8|35299.2|397
1724894400000|2024-08-29 01:20:00|35356.5|35302.7|35356.5|35304.4|35362.2|35307.2|35349.2|35295.5|498
1724894700000|2024-08-29 01:25:00|35356.2|35304.1|35355.5|35305.5|35362.1|35308.8|35350.5|35298.2|419
1724895000000|2024-08-29 01:30:00|35355.3|35305.3|35370.8|35320.8|35377.1|35322.2|35354.4|35303.3|376
1724895300000|2024-08-29 01:35:00|35370.6|35320.5|35370.1|35313.6|35376.5|35324.2|35362.4|35302.3|329
1724895600000|2024-08-29 01:40:00|35369.8|35314.2|35364.7|35312.8|35379|35324.7|35355|35303.3|406
1724895900000|2024-08-29 01:45:00|35365.4|35313.1|35369.8|35317.3|35379|35320.4|35358.5|35301.6|413
1724896200000|2024-08-29 01:50:00|35368.1|35310.5|35365.1|35312.5|35373.3|35318.7|35358.6|35299.5|415
1724896500000|2024-08-29 01:55:00|35364.3|35312.8|35365.6|35315.6|35375.9|35321.7|35359.8|35302.8|516
1724896800000|2024-08-29 02:00:00|35366|35316|35373.2|35317.4|35376.8|35322|35361.7|35302|504
1724897100000|2024-08-29 02:05:00|35373.3|35316.9|35369.9|35312.1|35377.5|35324.8|35362.9|35309|382
1724897400000|2024-08-29 02:10:00|35369.8|35318.5|35372.3|35318.6|35377.4|35324.7|35363|35309.4|378
1724897700000|2024-08-29 02:15:00|35371.5|35317.7|35369.6|35316.7|35376.3|35324.2|35364.6|35309.4|456
1724898000000|2024-08-29 02:20:00|35368.2|35311.6|35366.5|35311|35377.2|35322.9|35361|35304.9|518
1724898300000|2024-08-29 02:25:00|35367|35310.8|35369.2|35315.3|35374.7|35320.5|35355.5|35299|356
1724898600000|2024-08-29 02:30:00|35370|35313.6|35362.7|35310.4|35377.1|35320.9|35358.8|35301.2|376
1724898900000|2024-08-29 02:35:00|35362.9|35310|35369.6|35316.7|35374.5|35321.1|35359.2|35304.2|388
1724899200000|2024-08-29 02:40:00|35369.5|35317.7|35361.6|35311|35376.1|35320.7|35356.3|35298.2|368
1724899500000|2024-08-29 02:45:00|35363.1|35312.2|35359.1|35304.8|35373.4|35318.2|35358.6|35301.9|370
1724899800000|2024-08-29 02:50:00|35359.9|35304.6|35366.3|35312|35370.4|35317.2|35357|35300|379
1724900100000|2024-08-29 02:55:00|35366.1|35313.2|35362.5|35309|35369.2|35315.5|35354.7|35298.6|540
1724900400000|2024-08-29 03:00:00|35364.2|35310|35362.1|35306.8|35377.3|35316.9|35357.8|35299.2|495
1724900700000|2024-08-29 03:05:00|35362.2|35306.7|35364.9|35309.5|35375.2|35317.2|35359.9|35301.5|348
1724901000000|2024-08-29 03:10:00|35365.4|35309.9|35357.5|35303.7|35371.1|35319|35355.5|35300.6|367
1724901300000|2024-08-29 03:15:00|35357.7|35299.2|35366.4|35311.1|35374.3|35318.6|35355.4|35299|369
1724901600000|2024-08-29 03:20:00|35366.9|35310.6|35365.6|35313.3|35372.5|35318.2|35356|35301.3|337
1724901900000|2024-08-29 03:25:00|35364.5|35314.5|35357.1|35307.1|35364.7|35314.5|35352.1|35299|247
1724902200000|2024-08-29 03:30:00|35356.3|35306.3|35363.4|35313.4|35364.5|35313.6|35352|35302|355
1724902500000|2024-08-29 03:35:00|35363.1|35313.1|35355|35305|35364.3|35313.6|35352.4|35302.4|337
1724902800000|2024-08-29 03:40:00|35354.9|35304.9|35359.9|35309.9|35362.2|35312.2|35351.6|35299.7|331
1724903100000|2024-08-29 03:45:00|35360.1|35310.1|35363.1|35313.1|35367.5|35313.8|35354.7|35304.7|321
1724903400000|2024-08-29 03:50:00|35362.9|35312.9|35356.4|35306.4|35363.1|35313.1|35351.5|35295.3|352
1724903700000|2024-08-29 03:55:00|35356.5|35306.5|35350.5|35300.5|35356.8|35306.8|35345.7|35292.1|349
1724904000000|2024-08-29 04:00:00|35350.9|35300.9|35352.7|35302.7|35355.9|35305.8|35345.8|35295.8|396
1724904300000|2024-08-29 04:05:00|35352.6|35302.6|35348.2|35298.2|35354.3|35304.3|35344.3|35293.9|349
1724904600000|2024-08-29 04:10:00|35347.5|35297.5|35352.2|35301.4|35354.1|35302.4|35345.4|35289.8|333
1724904900000|2024-08-29 04:15:00|35352.5|35301.3|35344|35294|35355.3|35303.5|35344|35294|311
1724905200000|2024-08-29 04:20:00|35343.3|35293.3|35350.1|35299.6|35355|35301.9|35341.9|35290.3|418
1724905500000|2024-08-29 04:25:00|35350.6|35300.1|35351|35301|35357.2|35304|35342.8|35291.4|365
1724905800000|2024-08-29 04:30:00|35352|35302|35350.3|35299.8|35355.6|35304|35345.1|35291.5|368
1724906100000|2024-08-29 04:35:00|35348.8|35299.5|35350.6|35300.6|35355.3|35302.5|35343.2|35292.6|294
1724906400000|2024-08-29 04:40:00|35350.5|35300.5|35353.5|35299.9|35355.9|35303.3|35343.1|35293.1|280
1724906700000|2024-08-29 04:45:00|35353.3|35300.3|35352.2|35302.2|35357.8|35304.2|35344.2|35292.4|368
1724907000000|2024-08-29 04:50:00|35351.9|35301.9|35351.6|35297.7|35357.6|35303.1|35344.7|35290.6|382
1724907300000|2024-08-29 04:55:00|35348.3|35297.5|35349.8|35294.6|35355.8|35302.1|35342.8|35291.6|387
1724907600000|2024-08-29 05:00:00|35346.9|35296.8|35347.7|35297.7|35352.2|35301.5|35344|35293.2|328
1724907900000|2024-08-29 05:05:00|35347.6|35297.6|35350.3|35300.3|35352.9|35302.9|35345.3|35295.3|311
1724908200000|2024-08-29 05:10:00|35350.2|35300.2|35351.4|35301.4|35356.5|35306.5|35345|35295|335
1724908500000|2024-08-29 05:15:00|35351.7|35301.7|35351.5|35301.5|35354.5|35304.5|35343.7|35293.7|298
1724908800000|2024-08-29 05:20:00|35351.4|35301.4|35351.5|35301.5|35353.8|35303.8|35345.7|35295.7|262
1724909100000|2024-08-29 05:25:00|35351.7|35301.7|35350.9|35300.9|35353.7|35303.7|35345.9|35295.9|230
1724909400000|2024-08-29 05:30:00|35350.7|35300.7|35345.9|35295.9|35351.4|35301.4|35345.4|35295.4|166
1724909700000|2024-08-29 05:35:00|35346.8|35296.8|35341.7|35291.7|35348.6|35298.6|35341.5|35291.5|224
1724910000000|2024-08-29 05:40:00|35341.8|35291.8|35354.1|35304.1|35354.2|35304.2|35341.4|35291.4|276
1724910300000|2024-08-29 05:45:00|35354.5|35304.5|35349.4|35299.4|35355.1|35305.1|35347.6|35297.6|244
1724910600000|2024-08-29 05:50:00|35349.7|35299.7|35345.2|35295.2|35350.3|35300.3|35343.2|35293.2|268
1724910900000|2024-08-29 05:55:00|35345.1|35295.1|35349.3|35299.3|35353.8|35303.8|35338|35287.3|319
1724911200000|2024-08-29 06:00:00|35349.6|35299.6|35318.7|35298.7|35351.1|35309.1|35317.6|35290.4|347
1724911500000|2024-08-29 06:05:00|35318.8|35298.8|35318.2|35298.2|35321.7|35301.7|35314.3|35294.3|276
1724911800000|2024-08-29 06:10:00|35318.1|35298.1|35321|35301|35321.5|35301.5|35315.8|35295.8|220
1724912100000|2024-08-29 06:15:00|35321.1|35301.1|35331.8|35281.8|35335.9|35302|35316.6|35281.2|209
1724912400000|2024-08-29 06:20:00|35332|35282|35323.1|35303.1|35344|35304.4|35321.8|35282|200
1724912700000|2024-08-29 06:25:00|35323.2|35303.2|35332.1|35312.1|35347|35312.4|35322.8|35293.7|211
1724913000000|2024-08-29 06:30:00|35332.3|35312.3|35336.8|35316.8|35339.5|35319.5|35330.6|35310.6|193
1724913300000|2024-08-29 06:35:00|35336.7|35316.7|35342.1|35322.1|35343.6|35323.6|35334.2|35314.2|191
1724913600000|2024-08-29 06:40:00|35341.9|35321.9|35335.2|35315.2|35343.4|35323.4|35334.1|35314.1|204
1724913900000|2024-08-29 06:45:00|35335.8|35315.8|35296.3|35276.3|35336.2|35316.2|35292.5|35272.5|259
1724914200000|2024-08-29 06:50:00|35296.4|35276.4|35300.2|35280.2|35300.4|35280.4|35287.4|35267.4|242
1724914500000|2024-08-29 06:55:00|35300.3|35280.3|35319.1|35299.1|35335.7|35315.7|35300.2|35280.2|314
1724914800000|2024-08-29 07:00:00|35318.8|35298.8|35335.4|35315.4|35338.7|35315.4|35317.6|35284.7|348
1724915100000|2024-08-29 07:05:00|35335.2|35315.2|35341.7|35321.7|35346.8|35326.8|35335.1|35315.1|307
1724915400000|2024-08-29 07:10:00|35342|35322|35346.8|35326.8|35355.1|35335.1|35340.2|35320.2|318
1724915700000|2024-08-29 07:15:00|35348|35328|35328.2|35308.2|35351.2|35331.2|35325.7|35305.7|287
1724916000000|2024-08-29 07:20:00|35328|35308|35311.1|35291.1|35331.7|35311.7|35311.1|35291.1|284
1724916300000|2024-08-29 07:25:00|35311.2|35291.2|35324.7|35304.7|35330.8|35310.8|35311.2|35291.2|278
1724916600000|2024-08-29 07:30:00|35324.8|35304.8|35333.7|35313.7|35338.7|35318.7|35323.9|35303.9|341
1724916900000|2024-08-29 07:35:00|35334.6|35314.6|35330.6|35310.6|35334.9|35314.9|35325|35305|265
1724917200000|2024-08-29 07:40:00|35330.5|35310.5|35332.4|35312.4|35345.1|35325.1|35330.4|35310.4|259
1724917500000|2024-08-29 07:45:00|35331.9|35311.9|35328.2|35308.2|35332.7|35312.7|35322.1|35302.1|306
1724917800000|2024-08-29 07:50:00|35328.6|35308.6|35318.8|35298.8|35333.3|35313.3|35314.1|35294.1|297
1724918100000|2024-08-29 07:55:00|35318.5|35298.5|35312.2|35292.2|35320.4|35300.4|35307.4|35287.4|294
1724918400000|2024-08-29 08:00:00|35312.4|35292.4|35429.5|35409.5|35429.5|35409.5|35312.4|35292.4|750
1724918700000|2024-08-29 08:05:00|35431.3|35411.3|35430.6|35410.6|35441.7|35421.7|35414.7|35394.7|528
1724919000000|2024-08-29 08:10:00|35430.9|35410.9|35429.6|35409.6|35445.4|35425.4|35417.4|35397.4|460
1724919300000|2024-08-29 08:15:00|35429.8|35409.8|35425.7|35405.7|35436|35416|35406|35386|499
1724919600000|2024-08-29 08:20:00|35425.9|35405.9|35501.7|35481.7|35501.8|35481.8|35425.9|35405.9|481
1724919900000|2024-08-29 08:25:00|35501.3|35481.3|35473.9|35453.9|35501.3|35481.3|35473.5|35453.5|454
1724920200000|2024-08-29 08:30:00|35474|35454|35462.4|35442.4|35474|35454|35457.1|35437.1|442
1724920500000|2024-08-29 08:35:00|35462.3|35442.3|35468.2|35448.2|35483.6|35463.6|35461.8|35441.8|344
1724920800000|2024-08-29 08:40:00|35468.5|35448.5|35463.1|35443.1|35477.7|35457.7|35456.3|35436.3|383
1724921100000|2024-08-29 08:45:00|35463.3|35443.3|35452.6|35432.6|35471.8|35451.8|35452|35432|395
1724921400000|2024-08-29 08:50:00|35451.2|35431.2|35451.9|35431.9|35456.3|35436.3|35432.9|35412.9|345
1724921700000|2024-08-29 08:55:00|35452.1|35432.1|35455.3|35435.3|35461.4|35441.4|35448.5|35428.5|404
1724922000000|2024-08-29 09:00:00|35454.5|35434.5|35435.6|35415.6|35460.3|35440.3|35433.6|35413.6|356
1724922300000|2024-08-29 09:05:00|35435.5|35415.5|35451.2|35431.2|35453|35433|35411.8|35391.8|353
1724922600000|2024-08-29 09:10:00|35450.8|35430.8|35443.9|35423.9|35460.3|35440.3|35436.1|35416.1|356
1724922900000|2024-08-29 09:15:00|35443.5|35423.5|35447|35427|35456.6|35436.6|35439.5|35419.5|345
1724923200000|2024-08-29 09:20:00|35447.1|35427.1|35438.9|35418.9|35460.2|35440.2|35435.4|35415.4|303
1724923500000|2024-08-29 09:25:00|35438.8|35418.8|35425|35405|35440|35420|35421|35401|328
1724923800000|2024-08-29 09:30:00|35424.8|35404.8|35413.5|35393.5|35424.8|35404.8|35404.4|35384.4|313
1724924100000|2024-08-29 09:35:00|35413.6|35393.6|35407.2|35387.2|35418.8|35398.8|35400.6|35380.6|259
1724924400000|2024-08-29 09:40:00|35407.6|35387.6|35444.7|35424.7|35444.8|35424.8|35407|35387|266
1724924700000|2024-08-29 09:45:00|35444.9|35424.9|35437.6|35417.6|35450.6|35430.6|35437.2|35417.2|242
1724925000000|2024-08-29 09:50:00|35437.7|35417.7|35439.3|35419.3|35441.1|35421.1|35430.9|35410.9|242
1724925300000|2024-08-29 09:55:00|35439.4|35419.4|35442.6|35422.6|35445.3|35425.3|35432.2|35412.2|260
1724925600000|2024-08-29 10:00:00|35442.2|35422.2|35429.6|35409.6|35443.5|35423.5|35421.6|35401.6|228
1724925900000|2024-08-29 10:05:00|35429.5|35409.5|35431.2|35411.2|35432|35412|35418.2|35398.2|220
1724926200000|2024-08-29 10:10:00|35433.1|35413.1|35445.2|35425.2|35445.4|35425.4|35433.1|35413.1|268
1724926500000|2024-08-29 10:15:00|35445|35425|35449.9|35429.9|35453.6|35433.6|35445|35425|282
1724926800000|2024-08-29 10:20:00|35450.2|35430.2|35432|35412|35457.1|35437.1|35429.2|35409.2|264
1724927100000|2024-08-29 10:25:00|35432.3|35412.3|35433.4|35413.4|35435.6|35415.6|35429.1|35409.1|202
1724927400000|2024-08-29 10:30:00|35433.2|35413.2|35430|35410|35434.9|35414.9|35425.2|35405.2|168
1724927700000|2024-08-29 10:35:00|35429.3|35409.3|35395.6|35375.6|35429.4|35409.4|35393.4|35373.4|288
1724928000000|2024-08-29 10:40:00|35396.6|35376.6|35399.4|35379.4|35405.6|35385.6|35387.1|35367.1|224
1724928300000|2024-08-29 10:45:00|35399.3|35379.3|35395.6|35375.6|35409.4|35389.4|35395.5|35375.5|214
1724928600000|2024-08-29 10:50:00|35395.4|35375.4|35394.9|35374.9|35404.2|35384.2|35390.6|35370.6|261
1724928900000|2024-08-29 10:55:00|35393.8|35373.8|35405.5|35385.5|35408.5|35388.5|35391.6|35371.6|243
1724929200000|2024-08-29 11:00:00|35405.6|35385.6|35408.4|35388.4|35415.3|35395.3|35405|35385|269
1724929500000|2024-08-29 11:05:00|35408.2|35388.2|35402.7|35382.7|35408.9|35388.9|35401.4|35381.4|220
1724929800000|2024-08-29 11:10:00|35402.5|35382.5|35406.1|35386.1|35413.3|35393.3|35402.5|35382.5|226
1724930100000|2024-08-29 11:15:00|35406.3|35386.3|35411.7|35391.7|35412.6|35392.6|35404.2|35384.2|197
1724930400000|2024-08-29 11:20:00|35411.8|35391.8|35424|35404|35431|35411|35411.5|35391.5|233
1724930700000|2024-08-29 11:25:00|35424.1|35404.1|35415.8|35395.8|35424.7|35404.7|35410.9|35390.9|250
1724931000000|2024-08-29 11:30:00|35416.4|35396.4|35413.8|35393.8|35425.4|35405.4|35407.3|35387.3|317
1724931300000|2024-08-29 11:35:00|35413.7|35393.7|35413.2|35393.2|35420.8|35400.8|35404.5|35384.5|218
1724931600000|2024-08-29 11:40:00|35413.1|35393.1|35401.6|35381.6|35421.4|35401.4|35401.6|35381.6|203
1724931900000|2024-08-29 11:45:00|35401.7|35381.7|35400.2|35380.2|35403.6|35383.6|35395.8|35375.8|173
1724932200000|2024-08-29 11:50:00|35399.8|35379.8|35402.8|35382.8|35408.7|35388.7|35396.7|35376.7|237
1724932500000|2024-08-29 11:55:00|35403|35383|35417.2|35367.2|35417.9|35387.6|35396.8|35366.4|381
1724932800000|2024-08-29 12:00:00|35417|35367|35418.7|35398.7|35425.1|35399.5|35406.5|35365.9|460
1724933100000|2024-08-29 12:05:00|35419.6|35399.6|35423.4|35403.4|35426.3|35406.3|35419.2|35399.2|282
1724933400000|2024-08-29 12:10:00|35423.7|35403.7|35391.9|35371.9|35425.1|35405.1|35385.6|35365.6|316
1724933700000|2024-08-29 12:15:00|35391.6|35371.6|35400.9|35380.9|35411.9|35391.9|35391.6|35371.6|357
1724934000000|2024-08-29 12:20:00|35399.1|35379.1|35375.1|35355.1|35400.3|35380.3|35372.9|35352.9|380
1724934300000|2024-08-29 12:25:00|35375.4|35355.4|35416.6|35347.9|35416.6|35367.1|35363.1|35343.1|607
1724934600000|2024-08-29 12:30:00|35423.1|35347.6|35431.1|35411.1|35463.5|35418.2|35410.4|35335.3|785
1724934900000|2024-08-29 12:35:00|35431.7|35411.7|35423.5|35403.5|35437.7|35417.7|35411.7|35391.7|587
1724935200000|2024-08-29 12:40:00|35424.3|35404.3|35462.6|35442.6|35477|35457|35422.2|35402.2|652
1724935500000|2024-08-29 12:45:00|35462.4|35442.4|35445|35425|35463.6|35443.6|35436|35416|570
1724935800000|2024-08-29 12:50:00|35444.8|35424.8|35414.9|35394.9|35448.9|35428.9|35413.8|35393.8|526
1724936100000|2024-08-29 12:55:00|35415.4|35395.4|35428.4|35408.4|35438|35418|35413.7|35393.7|475
1724936400000|2024-08-29 13:00:00|35428.2|35408.2|35428.3|35408.3|35444.5|35424.5|35426|35406|464
1724936700000|2024-08-29 13:05:00|35427.8|35407.8|35432.7|35412.7|35439.4|35419.4|35426.7|35406.7|448
1724937000000|2024-08-29 13:10:00|35432.4|35412.4|35414.5|35394.5|35440.2|35420.2|35412.8|35392.8|454
1724937300000|2024-08-29 13:15:00|35414.8|35394.8|35422.5|35402.5|35431|35411|35409.9|35389.9|473
1724937600000|2024-08-29 13:20:00|35422.6|35402.6|35430.8|35410.8|35444.9|35424.9|35422.6|35402.6|380
1724937900000|2024-08-29 13:25:00|35430.5|35410.5|35436.2|35416.2|35438.9|35418.9|35422.8|35402.8|420
1724938200000|2024-08-29 13:30:00|35436.4|35416.4|35462.8|35442.8|35463|35443|35436.4|35416.4|481
1724938500000|2024-08-29 13:35:00|35462.7|35442.7|35476.6|35456.6|35480.6|35460.6|35460.4|35440.4|460
1724938800000|2024-08-29 13:40:00|35476.9|35456.9|35469.6|35449.6|35490|35470|35467.4|35447.4|415
1724939100000|2024-08-29 13:45:00|35469.4|35449.4|35456.6|35436.6|35470|35450|35449.5|35429.5|371
1724939400000|2024-08-29 13:50:00|35456.5|35436.5|35439.1|35419.1|35459.2|35439.2|35436.4|35416.4|319
1724939700000|2024-08-29 13:55:00|35439|35419|35475|35425|35475.1|35439.1|35436.6|35416.6|353
1724940000000|2024-08-29 14:00:00|35473.8|35423.8|35485.6|35465.6|35493|35473|35454.3|35418.6|520
1724940300000|2024-08-29 14:05:00|35487.2|35467.2|35477|35457|35498.5|35478.5|35469.1|35449.1|593
1724940600000|2024-08-29 14:10:00|35477.1|35457.1|35477|35457|35490.9|35470.9|35470.5|35450.5|424
1724940900000|2024-08-29 14:15:00|35476.5|35456.5|35516.3|35496.3|35517.5|35497.5|35476.1|35456.1|474
1724941200000|2024-08-29 14:20:00|35516.2|35496.2|35528.1|35508.1|35534.9|35514.9|35516.2|35496.2|469
1724941500000|2024-08-29 14:25:00|35527.9|35507.9|35527.4|35507.4|35527.9|35507.9|35503.4|35483.4|462
1724941800000|2024-08-29 14:30:00|35527.2|35507.2|35560.5|35540.5|35560.7|35540.7|35526.1|35506.1|441
1724942100000|2024-08-29 14:35:00|35560.4|35540.4|35516.8|35496.8|35564.9|35544.9|35516.8|35496.8|435
1724942400000|2024-08-29 14:40:00|35516.6|35496.6|35524.2|35504.2|35544.4|35524.4|35507.5|35487.5|436
1724942700000|2024-08-29 14:45:00|35524.1|35504.1|35509.8|35489.8|35525.7|35505.7|35509.8|35489.8|386
1724943000000|2024-08-29 14:50:00|35509.7|35489.7|35521.8|35501.8|35526.1|35506.1|35506.9|35486.9|417
1724943300000|2024-08-29 14:55:00|35521.7|35501.7|35521.1|35501.1|35533.9|35513.9|35505.6|35485.6|450
1724943600000|2024-08-29 15:00:00|35520.7|35500.7|35517.3|35497.3|35520.7|35500.7|35500.1|35480.1|446
1724943900000|2024-08-29 15:05:00|35516.9|35496.9|35500.7|35480.7|35518.1|35498.1|35496.5|35476.5|361
1724944200000|2024-08-29 15:10:00|35500.4|35480.4|35484.6|35464.6|35500.5|35480.5|35479.6|35459.6|327
1724944500000|2024-08-29 15:15:00|35484.7|35464.7|35480.4|35460.4|35491.2|35471.2|35479.9|35459.9|268
1724944800000|2024-08-29 15:20:00|35479.2|35459.2|35478.3|35458.3|35490.4|35470.4|35476.6|35456.6|271
1724945100000|2024-08-29 15:25:00|35478.2|35458.2|35484.5|35464.5|35484.7|35464.7|35473.7|35453.7|292
1724945400000|2024-08-29 15:30:00|35484.6|35464.6|35472.3|35452.3|35489.5|35469.5|35468.1|35448.1|265
1724945700000|2024-08-29 15:35:00|35472.2|35452.2|35481|35461|35485.4|35465.4|35470.5|35450.5|259
1724946000000|2024-08-29 15:40:00|35481.6|35461.6|35472.2|35452.2|35484.3|35464.3|35469.8|35449.8|265
1724946300000|2024-08-29 15:45:00|35472.4|35452.4|35480.8|35460.8|35482.3|35462.3|35468.7|35448.7|292
1724946600000|2024-08-29 15:50:00|35480.6|35460.6|35476|35456|35486.4|35466.4|35472.2|35452.2|590
1724946900000|2024-08-29 15:55:00|35475.9|35455.9|35463.1|35443.1|35477.6|35457.6|35460.3|35440.3|407
1724947200000|2024-08-29 16:00:00|35462.8|35442.8|35479.8|35459.8|35481.2|35461.2|35459.5|35439.5|313
1724947500000|2024-08-29 16:05:00|35480|35460|35474.1|35454.1|35484.1|35464.1|35471.2|35451.2|319
1724947800000|2024-08-29 16:10:00|35474.4|35454.4|35464.6|35444.6|35476.5|35456.5|35463.6|35443.6|267
1724948100000|2024-08-29 16:15:00|35464.4|35444.4|35461.6|35441.6|35467.5|35447.5|35459.3|35439.3|233
1724948400000|2024-08-29 16:20:00|35461.7|35441.7|35458.9|35438.9|35463.7|35443.7|35454.9|35434.9|281
1724948700000|2024-08-29 16:25:00|35458.7|35438.7|35445.3|35425.3|35459.3|35439.3|35443.3|35423.3|300
1724949000000|2024-08-29 16:30:00|35445.4|35425.4|35446.9|35426.9|35461.2|35429.6|35437.2|35399.7|396
1724949300000|2024-08-29 16:35:00|35447|35427|35449.5|35429.5|35451.1|35431.1|35438.2|35418.2|330
1724949600000|2024-08-29 16:40:00|35450.2|35430.2|35448.8|35428.8|35452.6|35432.6|35444.6|35424.6|287
1724949900000|2024-08-29 16:45:00|35449.2|35429.2|35448.1|35428.1|35454|35434|35446.1|35426.1|532
1724950200000|2024-08-29 16:50:00|35448|35428|35457.4|35437.4|35465|35445|35446.6|35426.6|414
1724950500000|2024-08-29 16:55:00|35458.6|35438.6|35455.8|35435.8|35459.5|35439.5|35452.2|35432.2|301
1724950800000|2024-08-29 17:00:00|35456.4|35436.4|35457.3|35437.3|35460.6|35440.6|35451.9|35431.9|369
1724951100000|2024-08-29 17:05:00|35457.2|35437.2|35450|35430|35457.8|35437.8|35448.8|35428.8|271
1724951400000|2024-08-29 17:10:00|35450.5|35430.5|35473.4|35423.4|35482.1|35444.1|35448.3|35422.7|322
1724951700000|2024-08-29 17:15:00|35473.8|35423.8|35471.7|35421.7|35480.9|35430.9|35468.5|35418.5|258
1724952000000|2024-08-29 17:20:00|35471.5|35421.5|35458|35408|35475.4|35442.1|35454.7|35404.7|298
1724952300000|2024-08-29 17:25:00|35458.2|35408.2|35443.2|35423.2|35458.2|35426.7|35432|35399.9|422
1724952600000|2024-08-29 17:30:00|35443.6|35423.6|35442.7|35422.7|35449.7|35429.7|35439.5|35419.5|306
1724952900000|2024-08-29 17:35:00|35442.1|35422.1|35446.8|35426.8|35449.3|35429.3|35440.4|35420.4|373
1724953200000|2024-08-29 17:40:00|35446.5|35426.5|35452.8|35432.8|35454.1|35434.1|35444.9|35424.9|382
1724953500000|2024-08-29 17:45:00|35453|35433|35463.8|35443.8|35465.1|35445.1|35451.8|35431.8|466
1724953800000|2024-08-29 17:50:00|35463.3|35443.3|35462.1|35442.1|35464.9|35444.9|35459|35439|333
1724954100000|2024-08-29 17:55:00|35462|35442|35448.8|35428.8|35462|35442|35444.9|35424.9|378
1724954400000|2024-08-29 18:00:00|35448.5|35428.5|35455.5|35435.5|35456.6|35436.6|35444.3|35424.3|347
1724954700000|2024-08-29 18:05:00|35455|35435|35454.9|35434.9|35460.4|35440.4|35452.6|35432.6|321
1724955000000|2024-08-29 18:10:00|35455.4|35435.4|35459|35439|35464.5|35444.5|35455.4|35435.4|299
1724955300000|2024-08-29 18:15:00|35459.2|35439.2|35457.9|35437.9|35463|35443|35454.2|35434.2|335
1724955600000|2024-08-29 18:20:00|35458.4|35438.4|35457.8|35407.8|35475.7|35443.5|35456.8|35406.8|334
1724955900000|2024-08-29 18:25:00|35457.9|35407.9|35463|35413|35465.5|35415.5|35453.4|35403.4|351
1724956200000|2024-08-29 18:30:00|35462.9|35412.9|35444|35424|35465.7|35426.5|35443|35403.6|396
1724956500000|2024-08-29 18:35:00|35443.8|35423.8|35459.4|35439.4|35461.4|35441.4|35443|35423|454
1724956800000|2024-08-29 18:40:00|35459.9|35439.9|35464.4|35444.4|35470|35450|35458.3|35438.3|465
1724957100000|2024-08-29 18:45:00|35464.5|35444.5|35483.6|35433.6|35483.9|35449.9|35458.4|35424.4|344
1724957400000|2024-08-29 18:50:00|35483.8|35433.8|35468.6|35448.6|35489.6|35448.6|35466.6|35426|357
1724957700000|2024-08-29 18:55:00|35468.7|35448.7|35464.5|35444.5|35468.7|35448.7|35462.1|35442.1|342
1724958000000|2024-08-29 19:00:00|35465.1|35445.1|35470.7|35450.7|35475.3|35455.3|35461.9|35441.9|396
1724958300000|2024-08-29 19:05:00|35470.1|35450.1|35466.9|35446.9|35472.3|35452.3|35463.9|35443.9|314
1724958600000|2024-08-29 19:10:00|35466.7|35446.7|35464.8|35444.8|35468.6|35448.6|35462.1|35442.1|343
1724958900000|2024-08-29 19:15:00|35464.9|35444.9|35459.2|35439.2|35466.3|35446.3|35458.2|35438.2|347
1724959200000|2024-08-29 19:20:00|35459.1|35439.1|35459.4|35439.4|35462.5|35442.5|35457.4|35437.4|237
1724959500000|2024-08-29 19:25:00|35459.3|35439.3|35475.2|35425.2|35476.3|35441.3|35457.7|35422.2|280
1724959800000|2024-08-29 19:30:00|35474.3|35424.3|35475.4|35425.4|35477.5|35440.1|35456.8|35420.3|334
1724960100000|2024-08-29 19:35:00|35475.3|35425.3|35463.2|35443.2|35477.1|35444.1|35455.6|35422|340
1724960400000|2024-08-29 19:40:00|35462.9|35442.9|35486.2|35436.2|35487|35449.2|35462.9|35431.9|198
1724960700000|2024-08-29 19:45:00|35486.1|35436.1|35488.3|35438.3|35488.3|35451.4|35469|35433|185
1724961000000|2024-08-29 19:50:00|35488.4|35438.4|35494|35444|35494|35456|35471.3|35437.1|220
1724961300000|2024-08-29 19:55:00|35493.7|35443.7|35491.1|35441.1|35496.4|35460.2|35476.1|35440.3|322
1724961600000|2024-08-29 20:00:00|35486.2|35436.2|35485.8|35435.8|35491.4|35441.4|35485.1|35435.1|196
1724961900000|2024-08-29 20:05:00|35485.9|35435.9|35485.5|35435.5|35487.1|35437.1|35483.1|35433.1|113
1724962200000|2024-08-29 20:10:00|35485.1|35435.1|35485.4|35435.4|35487|35437|35482.9|35432.9|109
1724962500000|2024-08-29 20:15:00|35485.2|35435.2|35486.7|35436.7|35491.2|35441.2|35485|35435|131
1724962800000|2024-08-29 20:20:00|35486.6|35436.6|35483.6|35433.6|35487.9|35437.9|35483.4|35433.4|93
1724963100000|2024-08-29 20:25:00|35483.9|35433.9|35480.5|35430.5|35484.2|35434.2|35480.5|35430.5|82
1724963400000|2024-08-29 20:30:00|35480.3|35430.3|35481.4|35431.4|35483|35433|35478.7|35428.7|96
1724963700000|2024-08-29 20:35:00|35481.1|35431.1|35476.5|35426.5|35481.9|35431.9|35475.9|35425.9|81
1724964000000|2024-08-29 20:40:00|35476.4|35426.4|35475.7|35425.7|35476.9|35426.9|35472|35422|94
1724964300000|2024-08-29 20:45:00|35475.5|35425.5|35476.9|35423|35478.9|35426|35472.6|35422.4|158
1724964600000|2024-08-29 20:50:00|35477.1|35422.4|35476.1|35426.1|35479.9|35426.3|35473.2|35422.4|130
1724964900000|2024-08-29 20:55:00|35476.2|35426.2|35511.7|35398.4|35512.2|35426.2|35474|35398.4|225
1724965200000|2024-08-29 21:00:00|35511.6|35398.3|35512.1|35392.1|35516.4|35398.3|35511.6|35392.1|12
1724965500000|2024-08-29 21:05:00|35511.5|35391.5|35503.6|35404.8|35523.6|35408.3|35499|35379|170
1724965800000|2024-08-29 21:10:00|35503.5|35404.6|35504|35407.2|35505.3|35407.5|35502.8|35404.6|56
1724966100000|2024-08-29 21:15:00|35504.1|35407.1|35504.6|35406.6|35504.6|35407.1|35503.9|35406.6|11
1724966400000|2024-08-29 21:20:00|35504.3|35399.7|35503|35398.1|35504.6|35400.2|35502.4|35398.1|50
1724966700000|2024-08-29 21:25:00|35502.8|35398|35499.7|35400.8|35503.3|35403.3|35499.3|35397.8|79
1724967000000|2024-08-29 21:30:00|35499.5|35400.6|35497.9|35402.5|35499.7|35403|35496.2|35399.7|86
1724967300000|2024-08-29 21:35:00|35499.3|35401.5|35499.9|35402.3|35499.9|35402.3|35498.7|35401.4|26
1724967600000|2024-08-29 21:40:00|35499.7|35402.1|35509.9|35392.3|35509.9|35403.2|35497.9|35392.2|32
1724967900000|2024-08-29 21:45:00|35498.7|35402.9|35500|35402.1|35500.2|35402.9|35498|35401.4|23
1724968200000|2024-08-29 21:50:00|35500.2|35401.9|35499.8|35402.3|35500.2|35402.3|35499.4|35401.1|27
1724968500000|2024-08-29 21:55:00|35499.6|35402.4|35492.3|35407.4|35499.6|35418.5|35480|35402.1|44
1724968800000|2024-08-29 22:00:00|35492.5|35407.7|35491.4|35408|35513.5|35419.9|35477.6|35392.2|151
1724969100000|2024-08-29 22:05:00|35491.7|35408.1|35481.6|35419.6|35493.6|35419.8|35480.3|35407.7|78
1724969400000|2024-08-29 22:10:00|35481.4|35419.4|35494.4|35410|35495.2|35422.6|35472.6|35407.9|100
1724969700000|2024-08-29 22:15:00|35494.3|35410.1|35479.6|35417.4|35495.1|35419|35479.4|35407.8|95
1724970000000|2024-08-29 22:20:00|35479.8|35417.5|35479.7|35417.6|35491.3|35421.4|35471.5|35408.5|78
1724970300000|2024-08-29 22:25:00|35488.8|35409.2|35490.9|35411.3|35492|35422.4|35472.1|35409.2|74
1724970600000|2024-08-29 22:30:00|35490.8|35411.1|35479.4|35417.3|35493.2|35421.1|35479.4|35408.9|225
1724970900000|2024-08-29 22:35:00|35479.2|35408.7|35489.6|35410.5|35490.8|35422.4|35471.1|35408.6|58
1724971200000|2024-08-29 22:40:00|35472.4|35422.4|35487|35412.2|35487.8|35422.4|35472.3|35412.2|34
1724971500000|2024-08-29 22:45:00|35487.1|35411.5|35477.2|35419|35491.8|35419.2|35477|35408.2|60
1724971800000|2024-08-29 22:50:00|35477.3|35414.5|35491|35409.9|35491.8|35419|35477.3|35408|32
1724972100000|2024-08-29 22:55:00|35490.7|35408.7|35480.5|35410.8|35494.9|35419.5|35475|35404.2|78
1724972400000|2024-08-29 23:00:00|35480.3|35411.2|35474.7|35417.1|35488|35418.2|35470.5|35409.3|83
1724972700000|2024-08-29 23:05:00|35476.9|35416.5|35471|35413.1|35480|35417.8|35469.7|35410.9|85
1724973000000|2024-08-29 23:10:00|35472.2|35413|35473.4|35412.6|35490.8|35417.6|35471.2|35411.9|126
1724973300000|2024-08-29 23:15:00|35469.8|35413.3|35470.8|35410.4|35473.6|35414|35464.5|35406|83
1724973600000|2024-08-29 23:20:00|35470.5|35410.1|35470.1|35408.9|35481.9|35414|35463.1|35408.9|106
1724973900000|2024-08-29 23:25:00|35471.6|35409.3|35473.2|35413.9|35481.9|35416.2|35465.8|35408.4|81
1724974200000|2024-08-29 23:30:00|35472.9|35413.8|35469.5|35419.5|35491.5|35420.3|35466.6|35413.8|174
1724974500000|2024-08-29 23:35:00|35469.3|35419.2|35477.8|35419.4|35487.9|35421.8|35469.3|35417.9|82
1724974800000|2024-08-29 23:40:00|35477.5|35420.6|35477.3|35419.2|35482.5|35421.8|35468.7|35417.3|152
1724975100000|2024-08-29 23:45:00|35477.2|35419.4|35482|35420.9|35484.6|35422.2|35469.1|35418.1|99
1724975400000|2024-08-29 23:50:00|35481.8|35419.4|35473.1|35414.4|35486.1|35421|35469.8|35412.3|129
1724975700000|2024-08-29 23:55:00|35473|35414.1|35471.4|35420.1|35480.4|35427.5|35464|35413.8|456
1724976000000|2024-08-30 00:00:00|35470.7|35418.9|35476.9|35426.9|35476.9|35426.9|35468.4|35417.3|419
1724976300000|2024-08-30 00:05:00|35477|35427|35474.3|35423.8|35479.6|35428.1|35471.6|35418.6|273
1724976600000|2024-08-30 00:10:00|35474|35422.9|35474.9|35424.9|35480.6|35430.1|35473|35422.8|349
1724976900000|2024-08-30 00:15:00|35474.8|35424.8|35475.6|35424.3|35479.1|35428.9|35468.9|35418.2|331
1724977200000|2024-08-30 00:20:00|35475.8|35424.6|35471.2|35421.2|35477.2|35427|35466.3|35414.6|369
1724977500000|2024-08-30 00:25:00|35471.1|35421.1|35467.7|35417.7|35472.9|35421.4|35462.8|35409.5|305
1724977800000|2024-08-30 00:30:00|35467.6|35417.6|35472.5|35422.5|35476.3|35424.7|35464.1|35413.3|349
1724978100000|2024-08-30 00:35:00|35472.6|35422.6|35467.5|35417.5|35472.6|35422.6|35462.4|35410.5|371
1724978400000|2024-08-30 00:40:00|35467.2|35417.2|35468.5|35418.5|35474|35422.7|35463.2|35410.8|514
1724978700000|2024-08-30 00:45:00|35468.6|35418.6|35465.9|35415.9|35471.7|35421.7|35462.3|35412.3|394
1724979000000|2024-08-30 00:50:00|35466|35416|35466.7|35416.7|35477.1|35424.6|35464.5|35414.5|459
1724979300000|2024-08-30 00:55:00|35468.7|35418.7|35474.9|35424.9|35477.9|35427.5|35465.5|35415.5|438
1724979600000|2024-08-30 01:00:00|35474.5|35424.5|35472.1|35422.1|35483.7|35428.9|35468.2|35418.2|480
1724979900000|2024-08-30 01:05:00|35471.8|35421.8|35470.2|35418.7|35477.2|35424.1|35465.7|35412.9|568
1724980200000|2024-08-30 01:10:00|35470.1|35419|35482.2|35428.5|35482.2|35428.8|35469.2|35418|517
1724980500000|2024-08-30 01:15:00|35483.1|35429.9|35474.1|35424.1|35488.1|35433.2|35469.5|35417.3|380
1724980800000|2024-08-30 01:20:00|35473.1|35423.1|35480.8|35430.8|35481.6|35430.9|35473.1|35421.8|441
1724981100000|2024-08-30 01:25:00|35480.9|35430.9|35479|35425.1|35481.1|35431.1|35468|35415.6|503
1724981400000|2024-08-30 01:30:00|35480.3|35425.4|35486.7|35436.7|35490.3|35437.3|35474.1|35422.9|566
1724981700000|2024-08-30 01:35:00|35486.5|35436.5|35481.4|35431.4|35490.2|35438|35476.6|35426.6|446
1724982000000|2024-08-30 01:40:00|35481.2|35431.2|35472.8|35422.8|35481.2|35431.2|35471.3|35420.7|490
1724982300000|2024-08-30 01:45:00|35473.4|35423.4|35487.7|35437.7|35489.2|35437.9|35471.5|35421.5|434
1724982600000|2024-08-30 01:50:00|35488.2|35438.2|35491.2|35441.2|35491.9|35441.8|35479.6|35429.2|404
1724982900000|2024-08-30 01:55:00|35491.3|35441.3|35502.6|35452.6|35504.4|35453.4|35486.7|35436.3|466
1724983200000|2024-08-30 02:00:00|35504.5|35450.2|35503.8|35453.8|35511.2|35459.5|35499.7|35449.7|518
1724983500000|2024-08-30 02:05:00|35504.4|35454.4|35498.5|35448.5|35511.2|35460.2|35498.5|35448.5|423
1724983800000|2024-08-30 02:10:00|35499.4|35449.4|35500.5|35450.5|35505.7|35454.1|35496.4|35446.4|347
1724984100000|2024-08-30 02:15:00|35500.6|35450.6|35500.2|35450.2|35507.7|35456.8|35498.4|35448.4|387
1724984400000|2024-08-30 02:20:00|35499.8|35449.8|35505.6|35455.6|35508.4|35457.8|35499.2|35449.2|380
1724984700000|2024-08-30 02:25:00|35505.8|35455.8|35505.9|35455.9|35509.8|35458.7|35502.3|35452.3|389
1724985000000|2024-08-30 02:30:00|35507.5|35457.5|35496.8|35446.8|35508.9|35458.9|35496.5|35446.5|409
1724985300000|2024-08-30 02:35:00|35496.7|35446.7|35501|35451|35504.2|35453.3|35495.3|35445.3|458
1724985600000|2024-08-30 02:40:00|35501.1|35451.1|35505.1|35455.1|35507.3|35456.9|35498.1|35448.1|485
1724985900000|2024-08-30 02:45:00|35506.2|35454.1|35504.4|35454.4|35507.6|35456.6|35500.9|35450.9|356
1724986200000|2024-08-30 02:50:00|35500.6|35450.6|35506.6|35455.6|35508.6|35457.4|35498.8|35448.8|356
1724986500000|2024-08-30 02:55:00|35506.5|35455.7|35501.6|35451.6|35506.5|35456.1|35498.5|35448.5|354
1724986800000|2024-08-30 03:00:00|35502|35452|35497.5|35447.5|35505.5|35455.5|35494.6|35444.6|441
1724987100000|2024-08-30 03:05:00|35497.1|35447.1|35498.4|35448.4|35500.3|35449.5|35493.6|35443.6|385
1724987400000|2024-08-30 03:10:00|35498.5|35448.5|35498.4|35448.4|35500.8|35450.5|35494.2|35444.2|402
1724987700000|2024-08-30 03:15:00|35496.9|35446.9|35499.9|35449.9|35501.6|35451.2|35494.6|35444.6|358
1724988000000|2024-08-30 03:20:00|35499.7|35449.7|35496.7|35446.7|35501|35451|35492.4|35442.4|449
1724988300000|2024-08-30 03:25:00|35496.2|35446.2|35496.8|35446.8|35499.1|35448.8|35491.6|35441.6|426
1724988600000|2024-08-30 03:30:00|35496.4|35446.4|35492.1|35442.1|35496.4|35446.4|35487.2|35437.2|348
1724988900000|2024-08-30 03:35:00|35491.5|35441.5|35493.3|35443.3|35494.7|35444.3|35488.5|35438.5|361
1724989200000|2024-08-30 03:40:00|35493.5|35443.5|35497.9|35447.9|35499.9|35449.6|35489.4|35439.4|389
1724989500000|2024-08-30 03:45:00|35498|35448|35495.2|35445.2|35499.7|35448.9|35491.2|35441.2|391
1724989800000|2024-08-30 03:50:00|35492.7|35442.7|35488.8|35438.8|35495.3|35445.3|35485.6|35435.6|416
1724990100000|2024-08-30 03:55:00|35488.6|35438.6|35495.1|35445.1|35497.6|35447.6|35486.2|35436.2|436
1724990400000|2024-08-30 04:00:00|35495.4|35445|35501.3|35451.3|35504.7|35452.8|35493.7|35443.3|419
1724990700000|2024-08-30 04:05:00|35502|35452|35501|35451|35503.1|35452.6|35497.8|35447.8|297
1724991000000|2024-08-30 04:10:00|35500.8|35450.8|35497.8|35447.8|35501.9|35451.9|35494.7|35444.7|447
1724991300000|2024-08-30 04:15:00|35497.4|35447.4|35495.6|35445.6|35497.7|35447.7|35491.5|35441.5|321
1724991600000|2024-08-30 04:20:00|35495.2|35445.2|35493.8|35443.8|35495.9|35445.9|35491.6|35441.6|376
1724991900000|2024-08-30 04:25:00|35493.6|35443.6|35485.6|35435.6|35493.6|35443.6|35482.5|35432.5|360
1724992200000|2024-08-30 04:30:00|35485.8|35435.8|35490.4|35440.4|35495.2|35442.9|35485.7|35435.7|170
1724992500000|2024-08-30 04:35:00|35490.2|35440.2|35491.7|35441.7|35493.2|35443.2|35485.7|35435.7|346
1724992800000|2024-08-30 04:40:00|35491.4|35441.4|35491.6|35441.6|35494.4|35444.4|35489.2|35439.2|264
1724993100000|2024-08-30 04:45:00|35491.8|35441.8|35493.3|35443.3|35496.8|35446.8|35490.7|35440.7|304
1724993400000|2024-08-30 04:50:00|35493.7|35443.7|35496.3|35446.3|35501|35451|35493.4|35443.4|433
1724993700000|2024-08-30 04:55:00|35495.9|35445.9|35495.8|35445.8|35500.7|35450.7|35492|35442|318
1724994000000|2024-08-30 05:00:00|35496|35446|35494.3|35444.3|35497.4|35447.4|35490.3|35440.3|420
1724994300000|2024-08-30 05:05:00|35494.7|35444.7|35491.8|35441.8|35496.3|35446.3|35490.9|35440.9|399
1724994600000|2024-08-30 05:10:00|35490.3|35440.3|35490.5|35440.5|35493.6|35443.6|35485.6|35435.6|443
1724994900000|2024-08-30 05:15:00|35490.4|35440.4|35487.6|35437.6|35492.4|35442.4|35484.3|35434.3|518
1724995200000|2024-08-30 05:20:00|35487.4|35437.4|35487.2|35437.2|35490.3|35440.3|35484.9|35434.9|492
1724995500000|2024-08-30 05:25:00|35486.9|35436.9|35491.4|35441.4|35492.6|35442.6|35484.2|35434.2|428
1724995800000|2024-08-30 05:30:00|35491.3|35441.3|35485.8|35435.8|35491.6|35441.6|35483.5|35433.5|258
1724996100000|2024-08-30 05:35:00|35485.7|35435.7|35485.7|35435|35492.2|35442.2|35481.9|35431.9|379
1724996400000|2024-08-30 05:40:00|35486.2|35434.6|35481.5|35431.5|35486.3|35435.3|35478|35428|147
1724996700000|2024-08-30 05:45:00|35481.7|35431.7|35485.2|35435.2|35492.9|35442.9|35478.8|35428.8|388
1724997000000|2024-08-30 05:50:00|35490.5|35440.5|35491.9|35441.9|35496.4|35443.8|35483.1|35433.1|386
1724997300000|2024-08-30 05:55:00|35491.8|35441.8|35493|35433.5|35493.5|35442.6|35480.3|35429.5|305
1724997600000|2024-08-30 06:00:00|35490.1|35437.2|35468.6|35448.6|35492.6|35455.4|35468.5|35430.5|376
1724997900000|2024-08-30 06:05:00|35468.5|35448.5|35470.3|35450.3|35472.4|35452.4|35464.9|35444.9|186
1724998200000|2024-08-30 06:10:00|35469.8|35449.8|35465.1|35445.1|35471.9|35451.9|35462.4|35442.4|191
1724998500000|2024-08-30 06:15:00|35464.5|35444.5|35464.4|35444.4|35464.9|35444.9|35460.5|35440.5|174
1724998800000|2024-08-30 06:20:00|35464.6|35444.6|35471.9|35451.9|35475.8|35455.8|35462.5|35442.5|197
1724999100000|2024-08-30 06:25:00|35470.6|35450.6|35480.7|35430.7|35481.6|35454.2|35465.1|35426.7|230
1724999400000|2024-08-30 06:30:00|35480.9|35430.9|35465.1|35445.1|35480.9|35445.4|35459.5|35423.2|208
1724999700000|2024-08-30 06:35:00|35464.9|35444.9|35452.2|35432.2|35465.9|35445.9|35451.4|35431.4|263
1725000000000|2024-08-30 06:40:00|35452.3|35432.3|35468|35418|35470.1|35438.1|35451.6|35416.8|221
1725000300000|2024-08-30 06:45:00|35467.8|35417.8|35447|35427|35467.8|35432.8|35440.7|35393.5|564
1725000600000|2024-08-30 06:50:00|35446.9|35426.9|35447.2|35427.2|35452.1|35432.1|35441.7|35421.7|275
1725000900000|2024-08-30 06:55:00|35447.3|35427.3|35448.9|35398.9|35464.3|35427.3|35436|35394.2|642
1725001200000|2024-08-30 07:00:00|35450.8|35400.8|35430.3|35410.3|35461.3|35419.7|35424|35400.8|662
1725001500000|2024-08-30 07:05:00|35430.2|35410.2|35434|35414|35436.6|35416.6|35411.9|35391.9|374
1725001800000|2024-08-30 07:10:00|35433.9|35413.9|35430.7|35410.7|35445|35425|35429.8|35409.8|278
1725002100000|2024-08-30 07:15:00|35430.6|35410.6|35416.4|35396.4|35439.4|35419.4|35414.7|35394.7|337
1725002400000|2024-08-30 07:20:00|35416.3|35396.3|35410.2|35390.2|35416.4|35396.4|35410.1|35390.1|230
1725002700000|2024-08-30 07:25:00|35410.4|35390.4|35388.2|35368.2|35415|35395|35388.2|35368.2|304
1725003000000|2024-08-30 07:30:00|35388|35368|35387.2|35367.2|35392|35372|35381.6|35361.6|294
1725003300000|2024-08-30 07:35:00|35387.5|35367.5|35395.5|35375.5|35413.9|35393.9|35386.2|35366.2|359
1725003600000|2024-08-30 07:40:00|35394.7|35374.7|35401.1|35381.1|35401.1|35381.1|35383.6|35363.6|294
1725003900000|2024-08-30 07:45:00|35400.6|35380.6|35403.7|35383.7|35410.1|35390.1|35394.7|35374.7|283
1725004200000|2024-08-30 07:50:00|35404|35384|35431.4|35381.4|35431.4|35395.8|35404|35379.5|353
1725004500000|2024-08-30 07:55:00|35431.2|35381.2|35418|35398|35434.6|35408.7|35416.1|35378.1|384
1725004800000|2024-08-30 08:00:00|35417.7|35397.7|35403.1|35383.1|35423.8|35403.8|35400.4|35380.4|368
1725005100000|2024-08-30 08:05:00|35403.2|35383.2|35395.3|35375.3|35407.1|35387.1|35394.9|35374.9|239
1725005400000|2024-08-30 08:10:00|35395.7|35375.7|35412.6|35392.6|35414|35394|35395.5|35375.5|267
1725005700000|2024-08-30 08:15:00|35412.7|35392.7|35410.7|35390.7|35413.5|35393.5|35405.9|35385.9|223
1725006000000|2024-08-30 08:20:00|35410.6|35390.6|35416.6|35396.6|35424.9|35404.9|35403.8|35383.8|259
1725006300000|2024-08-30 08:25:00|35416.3|35396.3|35391|35371|35417|35397|35390.5|35370.5|369
1725006600000|2024-08-30 08:30:00|35391.1|35371.1|35386.1|35366.1|35407.3|35374.2|35378.1|35355|334
1725006900000|2024-08-30 08:35:00|35386.2|35366.2|35405.6|35385.6|35407.7|35387.7|35385.6|35365.6|226
1725007200000|2024-08-30 08:40:00|35405.5|35385.5|35429.8|35409.8|35429.9|35409.9|35404.5|35384.5|232
1725007500000|2024-08-30 08:45:00|35430.1|35410.1|35430.1|35410.1|35439.9|35419.9|35427.7|35407.7|249
1725007800000|2024-08-30 08:50:00|35430|35410|35429.8|35409.8|35432.7|35412.7|35424.5|35404.5|258
1725008100000|2024-08-30 08:55:00|35430|35410|35473.5|35423.5|35476|35440.4|35429.2|35409.2|415
1725008400000|2024-08-30 09:00:00|35473.6|35423.6|35452.6|35432.6|35474.9|35438.8|35447.2|35417.9|373
1725008700000|2024-08-30 09:05:00|35452.5|35432.5|35413.5|35393.5|35453.4|35433.4|35408.1|35388.1|209
1724616000000|2024-08-25 20:00:00|35215.8|35070.8|35215.7|35070.7|35215.8|35070.8|35215.7|35070.7|2
1724616300000|2024-08-25 20:05:00|35213.3|35068.3|35213.2|35068.2|35213.3|35068.3|35213.2|35068.2|2
1724616600000|2024-08-25 20:10:00|35213.1|35068.1|35213.1|35068.1|35213.1|35068.1|35213.1|35068.1|1
1724617200000|2024-08-25 20:20:00|35209.8|35064.8|35209.8|35064.8|35209.8|35064.8|35209.8|35064.8|1
1724619000000|2024-08-25 20:50:00|35220|35075|35220|35075|35220|35075|35220|35075|1
1724619300000|2024-08-25 20:55:00|35210|35085|35208.7|35088.7|35220|35100|35208.7|35085|5
1724619600000|2024-08-25 21:00:00|35209|35089|35217.4|35097.4|35217.4|35097.4|35202.1|35082.1|13
1724619900000|2024-08-25 21:05:00|35209.2|35089.2|35208.5|35088.5|35221.9|35101.9|35206.3|35086.3|100
1724620200000|2024-08-25 21:10:00|35221.3|35101.3|35220.8|35100.8|35221.3|35101.3|35207.6|35087.6|47
1724620500000|2024-08-25 21:15:00|35223|35103|35222.1|35102.1|35223|35103|35205.3|35085.3|27
1724620800000|2024-08-25 21:20:00|35221.1|35101.1|35207.9|35087.9|35221.1|35101.1|35205.4|35085.4|74
1724621100000|2024-08-25 21:25:00|35207.6|35087.6|35219.2|35099.2|35219.4|35099.4|35202.5|35082.5|51
1724621400000|2024-08-25 21:30:00|35219.3|35099.3|35226.1|35106.1|35228.7|35108.7|35218.8|35098.8|128
1724621700000|2024-08-25 21:35:00|35226|35106|35227.3|35107.3|35227.9|35107.9|35201.2|35081.2|101
1724622000000|2024-08-25 21:40:00|35227.4|35107.4|35225.2|35105.2|35229.2|35109.2|35201.4|35081.4|110
1724622300000|2024-08-25 21:45:00|35225.1|35105.1|35224.6|35104.6|35227.2|35107.2|35201.6|35081.6|102
1724622600000|2024-08-25 21:50:00|35226.4|35106.4|35225.5|35105.5|35227.2|35107.2|35201.5|35081.5|103
1724622900000|2024-08-25 21:55:00|35225.4|35105.4|35207.2|35087.2|35226.5|35106.5|35202.5|35082.5|111
1724623200000|2024-08-25 22:00:00|35207.4|35087.4|35220|35100|35224.3|35104.3|35204.8|35084.8|286
1724623500000|2024-08-25 22:05:00|35220.1|35100.1|35218.5|35098.5|35220.9|35100.9|35213.5|35093.5|164
1724623800000|2024-08-25 22:10:00|35219.3|35099.3|35215.6|35095.6|35220.9|35100.9|35206.5|35086.5|183
1724624100000|2024-08-25 22:15:00|35215.7|35095.7|35215.6|35095.6|35218.5|35098.5|35209.4|35089.4|131
1724624400000|2024-08-25 22:20:00|35212.3|35092.3|35223.3|35103.3|35223.3|35103.3|35208.5|35088.5|153
1724624700000|2024-08-25 22:25:00|35223.2|35103.2|35217.9|35097.9|35223.3|35103.3|35212.2|35092.2|124
1724625000000|2024-08-25 22:30:00|35218|35098|35223.2|35103.2|35224.9|35104.9|35214.2|35094.2|143
1724625300000|2024-08-25 22:35:00|35223.1|35103.1|35221.9|35101.9|35224.3|35104.3|35214.5|35094.5|148
1724625600000|2024-08-25 22:40:00|35222|35102|35209.3|35089.3|35227.9|35107.9|35209.3|35089.3|169
1724625900000|2024-08-25 22:45:00|35209.2|35089.2|35212.7|35092.7|35219.8|35099.8|35209.1|35089.1|111
1724626200000|2024-08-25 22:50:00|35212.6|35092.6|35215.4|35095.4|35217.6|35097.6|35209.3|35089.3|84
1724626500000|2024-08-25 22:55:00|35216.7|35096.7|35212.2|35092.2|35216.9|35096.9|35207.6|35087.6|81
1724626800000|2024-08-25 23:00:00|35212.3|35092.3|35215.9|35095.9|35218.8|35098.8|35209|35089|155
1724627100000|2024-08-25 23:05:00|35216|35096|35216|35096|35221|35101|35209.2|35089.2|162
1724627400000|2024-08-25 23:10:00|35215.8|35095.8|35210|35090|35220.1|35100.1|35206.3|35086.3|159
1724627700000|2024-08-25 23:15:00|35210.1|35090.1|35221.8|35101.8|35228|35108|35209.5|35089.5|206
1724628000000|2024-08-25 23:20:00|35221.7|35101.7|35222.1|35102.1|35228|35108|35209.8|35089.8|146
1724628300000|2024-08-25 23:25:00|35222|35102|35218.9|35098.9|35232.7|35112.7|35211.7|35091.7|109
1724628600000|2024-08-25 23:30:00|35228.6|35108.6|35229|35109|35229.4|35109.4|35211.7|35091.7|146
1724628900000|2024-08-25 23:35:00|35228.7|35108.7|35216.8|35096.8|35232.5|35112.5|35211.8|35091.8|126
1724629200000|2024-08-25 23:40:00|35216.7|35096.7|35230.5|35110.5|35231.1|35111.1|35210.7|35090.7|143
1724629500000|2024-08-25 23:45:00|35230.4|35110.4|35201.9|35126|35236.3|35126.3|35190.9|35094.9|216
1724629800000|2024-08-25 23:50:00|35202|35126.1|35215.2|35144.4|35228.7|35156.7|35191.4|35110|519
1724630100000|2024-08-25 23:55:00|35216.6|35143.7|35201.5|35133.7|35230.1|35161|35191.4|35123.2|737
1724630400000|2024-08-26 00:00:00|35203.8|35126.9|35185.6|35122.2|35217.1|35139.6|35169.7|35104.7|718
1724630700000|2024-08-26 00:05:00|35185.4|35121.9|35180.7|35124.6|35190.9|35134.1|35168.9|35098.4|509
1724631000000|2024-08-26 00:10:00|35179|35122.8|35211|35152.9|35215.4|35155.2|35179|35122.5|524
1724631300000|2024-08-26 00:15:00|35210.8|35149.1|35175.1|35121.1|35221.7|35161|35169.8|35114.3|445
1724631600000|2024-08-26 00:20:00|35174.3|35117.7|35196.2|35144.1|35201.3|35147.2|35160.1|35107|431
1724631900000|2024-08-26 00:25:00|35197.5|35143.6|35178.3|35121.5|35211|35146.4|35172.8|35117.5|405
1724632200000|2024-08-26 00:30:00|35178.5|35121.7|35187.6|35131.4|35189.9|35132.1|35162.5|35108.4|411
1724632500000|2024-08-26 00:35:00|35185.4|35130.2|35192.3|35137|35194.7|35139.7|35172.1|35118.1|363
1724632800000|2024-08-26 00:40:00|35192.4|35136.6|35174.3|35117.1|35206.4|35149.2|35168.4|35112.1|395
1724633100000|2024-08-26 00:45:00|35173.8|35117.4|35170.2|35114.8|35175.5|35120.2|35155.2|35096.2|392
1724633400000|2024-08-26 00:50:00|35172|35115|35174.8|35120.1|35184|35127.1|35167.6|35111|370
1724633700000|2024-08-26 00:55:00|35175.4|35120.3|35190.4|35134.8|35193.4|35138.9|35172.3|35112.4|461
1724634000000|2024-08-26 01:00:00|35194.1|35134.3|35195.2|35142.4|35198.9|35147.2|35172.7|35116.1|572
1724634300000|2024-08-26 01:05:00|35195.1|35142.6|35170.4|35117.7|35201.6|35149.7|35162.2|35111.8|555
1724634600000|2024-08-26 01:10:00|35169.2|35117.6|35177.9|35116.2|35179.3|35123.5|35152.6|35099.4|434
1724634900000|2024-08-26 01:15:00|35178.1|35116.5|35183.4|35126.5|35191.3|35134.7|35173.5|35115.8|463
1724635200000|2024-08-26 01:20:00|35182.2|35125.3|35160|35105.9|35182.6|35126.2|35156.5|35105.9|377
1724635500000|2024-08-26 01:25:00|35160.1|35107.1|35184.5|35129.2|35189.7|35134.8|35156.3|35104.6|315
1724635800000|2024-08-26 01:30:00|35185.1|35130.2|35182.9|35132.9|35195.3|35142.7|35167.3|35114.3|423
1724636100000|2024-08-26 01:35:00|35182.4|35132.4|35216|35161.6|35216.5|35162.8|35182.1|35132.1|474
1724636400000|2024-08-26 01:40:00|35215|35162|35195.6|35145.6|35215|35163.1|35188.3|35138.3|494
1724636700000|2024-08-26 01:45:00|35194.9|35144.9|35220.9|35170.8|35227.1|35177.1|35192.4|35142.4|374
1724637000000|2024-08-26 01:50:00|35220.8|35170.4|35208.7|35158.7|35225.3|35175.3|35200.2|35150.1|374
1724637300000|2024-08-26 01:55:00|35207.7|35157.6|35204.8|35154.8|35223.6|35170.7|35199.7|35148.9|423
1724637600000|2024-08-26 02:00:00|35206.5|35152.4|35196.4|35143.3|35208.2|35158.2|35190.7|35139.5|446
1724637900000|2024-08-26 02:05:00|35196.6|35143.6|35201|35151|35220.8|35165.4|35196.4|35143.4|338
1724638200000|2024-08-26 02:10:00|35201.2|35151.2|35191|35141|35219.3|35168.9|35186.5|35136.5|338
1724638500000|2024-08-26 02:15:00|35191.1|35141.1|35182|35132|35196.4|35146.4|35175.7|35125.7|325
1724638800000|2024-08-26 02:20:00|35182.2|35132.2|35203.6|35146.9|35220.4|35169.9|35177.3|35127.3|374
1724639100000|2024-08-26 02:25:00|35203.4|35146.5|35187.5|35137.5|35203.7|35147.4|35186|35136|349
1724639400000|2024-08-26 02:30:00|35187.2|35137.2|35206.2|35156.2|35206.7|35156.7|35183.3|35133.3|287
1724639700000|2024-08-26 02:35:00|35206.3|35156.3|35205.3|35155.3|35209.8|35159.8|35190.7|35140.7|318
1724640000000|2024-08-26 02:40:00|35205.7|35155.7|35201.8|35151.8|35207.9|35157.9|35188.3|35138.3|330
1724640300000|2024-08-26 02:45:00|35201.9|35151.9|35195|35145|35209.7|35159.7|35193.6|35143.6|403
1724640600000|2024-08-26 02:50:00|35194.9|35144.9|35210.2|35154.2|35230|35179.8|35190.4|35140.4|346
1724640900000|2024-08-26 02:55:00|35209.6|35154.8|35206.2|35156.2|35222.2|35172.2|35201.4|35151|479
1724641200000|2024-08-26 03:00:00|35206.9|35156.9|35210.2|35158.5|35222.5|35171|35199.3|35149.3|425
1724641500000|2024-08-26 03:05:00|35209.5|35159.4|35211|35161|35217.4|35165.2|35201.9|35151.9|326
1724641800000|2024-08-26 03:10:00|35210.6|35160.6|35209.6|35159.6|35216.3|35166.3|35204.3|35154.3|253
1724642100000|2024-08-26 03:15:00|35209.5|35159.5|35204.5|35154.5|35213.4|35163.4|35200.5|35150.5|296
1724642400000|2024-08-26 03:20:00|35203.5|35153.5|35206.6|35156.6|35214.3|35164.3|35202.9|35152.9|383
1724642700000|2024-08-26 03:25:00|35206.7|35156.7|35210.8|35160.8|35215.8|35165.8|35204.8|35154.8|335
1724643000000|2024-08-26 03:30:00|35210.5|35160.5|35222.3|35172.3|35232.9|35174.9|35208.7|35156.5|377
1724643300000|2024-08-26 03:35:00|35222.9|35172.9|35222|35172|35244.8|35194.7|35212.4|35162.4|292
1724643600000|2024-08-26 03:40:00|35222.4|35172.4|35224|35174|35228.3|35178.3|35217.7|35167.7|376
1724643900000|2024-08-26 03:45:00|35223.1|35173.1|35221.9|35171.9|35230|35180|35218|35168|397
1724644200000|2024-08-26 03:50:00|35223.8|35173.8|35232.9|35182.9|35233.9|35183.9|35221.8|35171.8|342
1724644500000|2024-08-26 03:55:00|35233|35183|35226.7|35176.7|35237|35187|35224.1|35174.1|418
1724644800000|2024-08-26 04:00:00|35227.4|35177.4|35221.6|35171.6|35234.4|35184.4|35214.4|35164.4|396
1724645100000|2024-08-26 04:05:00|35221.5|35171.5|35212.9|35162.9|35221.8|35171.8|35212|35162|332
1724645400000|2024-08-26 04:10:00|35213.3|35163.3|35230.3|35180.3|35231.4|35181.4|35212.4|35162.4|334
1724645700000|2024-08-26 04:15:00|35230.4|35180.4|35227.8|35177.8|35233.5|35183.5|35224.8|35174.8|254
1724646000000|2024-08-26 04:20:00|35227.5|35177.5|35229.9|35179.9|35234.1|35184.1|35223.2|35173.2|227
1724646300000|2024-08-26 04:25:00|35229.6|35179.6|35230.9|35180.9|35238.5|35185.7|35225|35174.3|323
1724646600000|2024-08-26 04:30:00|35230.8|35180.8|35224.6|35174.6|35248.5|35198.2|35222.7|35169|280
1724646900000|2024-08-26 04:35:00|35225.1|35175.1|35227.7|35177.7|35233.4|35178.8|35216.9|35165.4|332
1724647200000|2024-08-26 04:40:00|35227.9|35177.9|35226.8|35176.8|35248|35195.3|35222.2|35172.2|280
1724647500000|2024-08-26 04:45:00|35226.7|35176.7|35232|35178.9|35232.8|35180.5|35224.6|35174.6|140
1724647800000|2024-08-26 04:50:00|35231.8|35179.8|35230|35180|35239.9|35186.5|35227.2|35177.2|222
1724648100000|2024-08-26 04:55:00|35230.1|35180.1|35227.2|35177.2|35233|35183|35224.3|35174.3|166
1724648400000|2024-08-26 05:00:00|35226.7|35176.7|35235.3|35185.3|35241.3|35191.3|35226.7|35176.7|296
1724648700000|2024-08-26 05:05:00|35234.6|35184.6|35228.3|35178.3|35239.5|35189.5|35222.8|35172.8|232
1724649000000|2024-08-26 05:10:00|35228.6|35178.6|35233.2|35183.2|35236.8|35186.2|35226.8|35176.8|329
1724649300000|2024-08-26 05:15:00|35232.6|35182.6|35224.9|35174.9|35232.6|35182.6|35222.8|35172.8|229
1724649600000|2024-08-26 05:20:00|35225.3|35175.3|35221|35171|35238.8|35183.5|35220.6|35170.6|314
1724649900000|2024-08-26 05:25:00|35221.2|35171.2|35220.9|35169|35226.6|35176.6|35209.1|35159.1|300
1724650200000|2024-08-26 05:30:00|35220.7|35169.2|35236.9|35186.9|35238.6|35188.6|35209.3|35158.5|256
1724650500000|2024-08-26 05:35:00|35236|35186|35234.3|35184.3|35238|35186.7|35211.9|35161.9|277
1724650800000|2024-08-26 05:40:00|35233.3|35183.3|35251|35201|35252.7|35202.4|35232|35181.3|208
1724651100000|2024-08-26 05:45:00|35251.1|35201.1|35262.2|35211.9|35262.2|35211.9|35234.6|35184.5|288
1724651400000|2024-08-26 05:50:00|35262.3|35212.2|35261.5|35202.5|35270.4|35212.4|35247.8|35193.5|324
1724651700000|2024-08-26 05:55:00|35261.9|35202.1|35247.1|35189.1|35273.4|35210|35241.9|35188.4|406
1724652000000|2024-08-26 06:00:00|35242.6|35192.6|35230.7|35180.7|35266.3|35216.3|35228.1|35178.1|480
1724652300000|2024-08-26 06:05:00|35230.8|35180.8|35247.3|35197.3|35254.1|35204.1|35215.2|35178.1|407
1724652600000|2024-08-26 06:10:00|35247.4|35197.4|35254.5|35204.5|35256.5|35206.5|35245.2|35195.2|286
1724652900000|2024-08-26 06:15:00|35253.6|35203.6|35256.4|35206.4|35260.7|35221.6|35237.6|35200.2|274
1724653200000|2024-08-26 06:20:00|35256.7|35206.7|35251.3|35201.3|35257.3|35220.1|35237.7|35199.9|212
1724653500000|2024-08-26 06:25:00|35251.2|35201.2|35260.1|35210.1|35266.4|35224.1|35242.1|35199.5|327
1724653800000|2024-08-26 06:30:00|35259.8|35209.8|35253.1|35233.1|35267.3|35247.3|35246.6|35209.7|425
1724654100000|2024-08-26 06:35:00|35253.2|35233.2|35249.6|35229.6|35261.4|35240.5|35242.1|35202.9|388
1724654400000|2024-08-26 06:40:00|35249.5|35229.5|35271.1|35221.1|35283.9|35245|35246.9|35221.1|652
1724654700000|2024-08-26 06:45:00|35273|35223|35278.8|35258.8|35303|35268.6|35258.2|35222.2|562
1724655000000|2024-08-26 06:50:00|35278.9|35258.9|35265.3|35245.3|35280.2|35260.2|35265.3|35245.3|286
1724655300000|2024-08-26 06:55:00|35265.8|35245.8|35284.4|35264.4|35285.8|35265.8|35262.2|35242.2|407
1724655600000|2024-08-26 07:00:00|35284.9|35264.9|35282.7|35262.7|35292.5|35272.5|35273.5|35253.5|392
1724655900000|2024-08-26 07:05:00|35282.5|35262.5|35285.9|35265.9|35287.1|35267.1|35277.3|35257.3|284
1724656200000|2024-08-26 07:10:00|35285.7|35265.7|35289.9|35269.9|35307.4|35287.4|35282.4|35262.4|361
1724656500000|2024-08-26 07:15:00|35290.2|35270.2|35301.8|35281.8|35307.5|35287.5|35289.3|35269.3|352
1724656800000|2024-08-26 07:20:00|35301.7|35281.7|35309.3|35289.3|35313.3|35293.3|35300|35280|251
1724657100000|2024-08-26 07:25:00|35309.4|35289.4|35333.9|35313.9|35333.9|35313.9|35308.4|35288.4|334
1724657400000|2024-08-26 07:30:00|35333.8|35313.8|35339.5|35319.5|35342.3|35322.3|35328.1|35308.1|306
1724657700000|2024-08-26 07:35:00|35339.4|35319.4|35345.6|35325.6|35349.7|35329.7|35338.4|35318.4|283
1724658000000|2024-08-26 07:40:00|35346|35326|35362.5|35342.5|35365|35345|35342|35322|274
1724658300000|2024-08-26 07:45:00|35362.8|35342.8|35352.3|35332.3|35366.4|35346.4|35351.7|35331.7|284
1724658600000|2024-08-26 07:50:00|35352.4|35332.4|35357.6|35337.6|35383.3|35363.3|35352.1|35332.1|339
1724658900000|2024-08-26 07:55:00|35358|35338|35364.9|35306.9|35377.9|35357.2|35358|35306.9|474
1724659200000|2024-08-26 08:00:00|35363.4|35301.7|35342.6|35322.6|35375.6|35342|35335.6|35301.7|496
1724659500000|2024-08-26 08:05:00|35342.4|35322.4|35331.5|35311.5|35349.1|35329.1|35331.3|35311.3|227
1724659800000|2024-08-26 08:10:00|35331.4|35311.4|35331|35311|35339.2|35319.2|35329.3|35309.3|256
1724660100000|2024-08-26 08:15:00|35330.8|35310.8|35338.5|35318.5|35345|35325|35326.6|35306.6|218
1724660400000|2024-08-26 08:20:00|35338.6|35318.6|35322.2|35302.2|35338.6|35318.6|35304.5|35284.5|338
1724660700000|2024-08-26 08:25:00|35322.1|35302.1|35321.7|35301.7|35343.1|35323.1|35317.2|35297.2|478
1724661000000|2024-08-26 08:30:00|35322|35302|35315|35295|35323.3|35303.3|35307.8|35287.8|279
1724661300000|2024-08-26 08:35:00|35314.7|35294.7|35313.7|35293.7|35317.4|35297.4|35313.2|35293.2|185
1724661600000|2024-08-26 08:40:00|35314.3|35294.3|35316.4|35296.4|35321.9|35301.9|35314.3|35294.3|209
1724661900000|2024-08-26 08:45:00|35316.5|35296.5|35322|35302|35322.3|35302.3|35306.2|35286.2|217
1724662200000|2024-08-26 08:50:00|35321.9|35301.9|35337.8|35317.8|35342.6|35322.6|35319.7|35299.7|258
1724662500000|2024-08-26 08:55:00|35337.7|35317.7|35342.4|35322.4|35351.2|35331.2|35337.6|35317.6|273
1724662800000|2024-08-26 09:00:00|35342.1|35322.1|35337.6|35317.6|35343.3|35323.3|35333.4|35313.4|263
1724663100000|2024-08-26 09:05:00|35337.5|35317.5|35339.7|35319.7|35342.3|35322.3|35331.8|35311.8|190
1724663400000|2024-08-26 09:10:00|35340.1|35320.1|35341.5|35321.5|35342.8|35322.8|35335.5|35315.5|203
1724663700000|2024-08-26 09:15:00|35341.4|35321.4|35350.4|35330.4|35351|35331|35340.9|35320.9|189
1724664000000|2024-08-26 09:20:00|35350.3|35330.3|35347.4|35327.4|35355.4|35335.4|35345.2|35325.2|206
1724664300000|2024-08-26 09:25:00|35347.2|35327.2|35340.8|35320.8|35350.4|35330.4|35339.6|35319.6|181
1724664600000|2024-08-26 09:30:00|35341|35321|35344.2|35324.2|35344.3|35324.3|35336.8|35316.8|186
1724664900000|2024-08-26 09:35:00|35343.9|35323.9|35340.7|35320.7|35344.3|35324.3|35339.5|35319.5|160
1724665200000|2024-08-26 09:40:00|35340.5|35320.5|35328.7|35308.7|35343.7|35323.7|35327.1|35307.1|178
1724665500000|2024-08-26 09:45:00|35328.6|35308.6|35338.1|35318.1|35340.3|35320.3|35328.2|35308.2|224
1724665800000|2024-08-26 09:50:00|35338.3|35318.3|35373.2|35353.2|35373.4|35353.4|35338.2|35318.2|296
1724666100000|2024-08-26 09:55:00|35373.4|35353.4|35366.9|35346.9|35374.3|35354.3|35365.2|35345.2|322
1724666400000|2024-08-26 10:00:00|35367.5|35347.5|35383.3|35363.3|35383.3|35363.3|35365.2|35345.2|273
1724666700000|2024-08-26 10:05:00|35383.4|35363.4|35355.5|35335.5|35386.7|35366.7|35349.4|35329.4|297
1724667000000|2024-08-26 10:10:00|35355.7|35335.7|35351.9|35331.9|35361.7|35341.7|35350.2|35330.2|242
1724667300000|2024-08-26 10:15:00|35351.8|35331.8|35371|35351|35371.7|35351.7|35348.7|35328.7|179
1724667600000|2024-08-26 10:20:00|35370.8|35350.8|35394.1|35374.1|35396|35376|35370.1|35341.5|299
1724667900000|2024-08-26 10:25:00|35394.4|35374.4|35392.4|35372.4|35423.1|35387.3|35381.4|35358.8|282
1724668200000|2024-08-26 10:30:00|35392.3|35372.3|35394.8|35374.8|35409.1|35389.1|35382.4|35362.4|363
1724668500000|2024-08-26 10:35:00|35394.7|35374.7|35377.2|35357.2|35396.1|35376.1|35377.2|35357.2|266
1724668800000|2024-08-26 10:40:00|35377.6|35357.6|35372.6|35352.6|35378.3|35358.3|35368.5|35348.5|201
1724669100000|2024-08-26 10:45:00|35372.8|35352.8|35379.7|35359.7|35386.4|35366.4|35367.4|35347.4|237
1724669400000|2024-08-26 10:50:00|35379.8|35359.8|35382.6|35362.6|35393|35373|35377.9|35357.9|275
1724669700000|2024-08-26 10:55:00|35383|35363|35386.6|35366.6|35388.1|35368.1|35380.6|35360.6|199
1724670000000|2024-08-26 11:00:00|35387.1|35367.1|35385.6|35365.6|35393.7|35373.7|35383.3|35363.3|306
1724670300000|2024-08-26 11:05:00|35385.7|35365.7|35390|35370|35396.1|35376.1|35382.4|35362.4|295
1724670600000|2024-08-26 11:10:00|35390.1|35370.1|35397.9|35377.9|35402.4|35382.4|35385.5|35365.5|279
1724670900000|2024-08-26 11:15:00|35397.6|35377.6|35393.5|35373.5|35404.9|35384.9|35390.1|35370.1|380
1724671200000|2024-08-26 11:20:00|35393.3|35373.3|35409.3|35389.3|35409.3|35389.3|35392.8|35372.8|280
1724671500000|2024-08-26 11:25:00|35409.5|35389.5|35416.1|35396.1|35419.6|35399.6|35409.5|35389.5|365
1724671800000|2024-08-26 11:30:00|35416.2|35396.2|35404.1|35384.1|35416.5|35396.5|35402.3|35382.3|306
1724672100000|2024-08-26 11:35:00|35403.7|35383.7|35387.5|35367.5|35407.3|35387.3|35387.5|35367.5|280
1724672400000|2024-08-26 11:40:00|35387.7|35367.7|35406.3|35386.3|35406.7|35386.7|35387.7|35367.7|291
1724672700000|2024-08-26 11:45:00|35406.4|35386.4|35412.2|35392.2|35413|35393|35402.1|35382.1|276
1724673000000|2024-08-26 11:50:00|35412|35392|35399.8|35379.8|35413.4|35393.4|35399.7|35379.7|220
1724673300000|2024-08-26 11:55:00|35399.9|35379.9|35407.5|35387.5|35410.6|35390.6|35399.9|35379.9|272
1724673600000|2024-08-26 12:00:00|35407.8|35387.8|35412.8|35392.8|35413.4|35393.4|35402.8|35382.8|316
1724673900000|2024-08-26 12:05:00|35412|35392|35415.7|35395.7|35418|35398|35410.1|35390.1|225
1724674200000|2024-08-26 12:10:00|35415.6|35395.6|35414|35394|35415.8|35395.8|35409.8|35389.8|221
1724674500000|2024-08-26 12:15:00|35414.1|35394.1|35395.8|35375.8|35414.7|35394.7|35386.4|35366.4|261
1724674800000|2024-08-26 12:20:00|35396|35376|35400.5|35380.5|35402|35382|35393.1|35373.1|277
1724675100000|2024-08-26 12:25:00|35400.7|35380.7|35418.1|35364.8|35419.9|35387.1|35398.7|35364.8|267
1724675400000|2024-08-26 12:30:00|35416.8|35364.4|35413.7|35393.7|35428|35407.8|35401.3|35363.4|502
1724675700000|2024-08-26 12:35:00|35413.6|35393.6|35408.4|35388.4|35420.4|35400.4|35405.8|35385.8|359
1724676000000|2024-08-26 12:40:00|35408.5|35388.5|35421.8|35401.8|35421.8|35401.8|35404.6|35384.6|312
1724676300000|2024-08-26 12:45:00|35422.1|35402.1|35393.1|35373.1|35423|35403|35391.3|35371.3|362
1724676600000|2024-08-26 12:50:00|35394.2|35374.2|35415.3|35395.3|35418|35398|35388.6|35368.6|413
1724676900000|2024-08-26 12:55:00|35415|35395|35406.4|35386.4|35415.3|35395.3|35397.5|35377.5|406
1724677200000|2024-08-26 13:00:00|35406.5|35386.5|35438.4|35418.4|35438.4|35418.4|35405.6|35385.6|409
1724677500000|2024-08-26 13:05:00|35438.5|35418.5|35433.6|35413.6|35449.3|35429.3|35424.1|35404.1|413
1724677800000|2024-08-26 13:10:00|35433.2|35413.2|35419.5|35399.5|35433.3|35413.3|35419.5|35399.5|348
1724678100000|2024-08-26 13:15:00|35419.8|35399.8|35408.8|35388.8|35430.7|35410.7|35403.5|35383.5|362
1724678400000|2024-08-26 13:20:00|35408.7|35388.7|35388.8|35368.8|35420.4|35400.4|35388.4|35368.4|327
1724678700000|2024-08-26 13:25:00|35388.7|35368.7|35379|35359|35390.8|35370.8|35377.9|35357.9|346
1724679000000|2024-08-26 13:30:00|35378.8|35358.8|35387.2|35367.2|35387.7|35367.7|35362.8|35342.8|393
1724679300000|2024-08-26 13:35:00|35386.9|35366.9|35388.8|35368.8|35391.3|35371.3|35383.3|35363.3|334
1724679600000|2024-08-26 13:40:00|35389|35369|35388.5|35368.5|35393|35373|35385.8|35365.8|330
1724679900000|2024-08-26 13:45:00|35388.4|35368.4|35356.4|35336.4|35389|35369|35338.9|35318.9|419
1724680200000|2024-08-26 13:50:00|35356.5|35336.5|35363.5|35343.5|35367.2|35347.2|35348.2|35328.2|378
1724680500000|2024-08-26 13:55:00|35363.2|35343.2|35371.2|35351.2|35378.3|35358.3|35356.4|35336.4|457
1724680800000|2024-08-26 14:00:00|35371.4|35351.4|35415.4|35395.4|35434|35414|35371.4|35351.4|612
1724681100000|2024-08-26 14:05:00|35415.5|35395.5|35394.2|35374.2|35416.7|35396.7|35391.4|35371.4|416
1724681400000|2024-08-26 14:10:00|35394.5|35374.5|35392.9|35372.9|35399.2|35379.2|35382.7|35362.7|341
1724681700000|2024-08-26 14:15:00|35392.5|35372.5|35382.8|35362.8|35396.5|35376.5|35380.9|35360.9|384
1724682000000|2024-08-26 14:20:00|35382.6|35362.6|35385.2|35365.2|35394.4|35374.4|35373.8|35353.8|362
1724682300000|2024-08-26 14:25:00|35385.1|35365.1|35371.1|35351.1|35387.3|35367.3|35371.1|35351.1|368
1724682600000|2024-08-26 14:30:00|35371.6|35351.6|35368|35348|35376.9|35356.9|35356|35336|381
1724682900000|2024-08-26 14:35:00|35367.8|35347.8|35357.8|35337.8|35373.1|35353.1|35356.5|35336.5|385
1724683200000|2024-08-26 14:40:00|35358.1|35338.1|35343.6|35323.6|35358.3|35338.3|35335.2|35315.2|428
1724683500000|2024-08-26 14:45:00|35343.8|35323.8|35332.1|35312.1|35348.5|35328.5|35330.4|35310.4|326
1724683800000|2024-08-26 14:50:00|35331.8|35311.8|35335.9|35315.9|35342.1|35322.1|35326.8|35306.8|377
1724684100000|2024-08-26 14:55:00|35335.7|35315.7|35329.1|35309.1|35343.4|35323.4|35328.8|35308.8|358
1724684400000|2024-08-26 15:00:00|35329.5|35309.5|35348.1|35328.1|35353.6|35333.6|35328.2|35308.2|278
1724684700000|2024-08-26 15:05:00|35348.2|35328.2|35343.7|35323.7|35356.5|35336.5|35338.8|35318.8|335
1724685000000|2024-08-26 15:10:00|35343.6|35323.6|35338.4|35318.4|35343.6|35323.6|35333.5|35313.5|266
1724685300000|2024-08-26 15:15:00|35338.5|35318.5|35331.8|35311.8|35348|35328|35328|35308|267
1724685600000|2024-08-26 15:20:00|35331.9|35311.9|35344.8|35324.8|35349.3|35329.3|35331.6|35311.6|279
1724685900000|2024-08-26 15:25:00|35345|35325|35347.6|35327.6|35349|35329|35342.2|35322.2|266
1724686200000|2024-08-26 15:30:00|35351.6|35331.6|35348.6|35328.6|35353.6|35333.6|35346.5|35326.5|294
1724686500000|2024-08-26 15:35:00|35348.7|35328.7|35354.1|35334.1|35358.9|35338.9|35348.6|35328.6|251
1724686800000|2024-08-26 15:40:00|35354|35334|35359.3|35309.3|35361.7|35334.4|35344.8|35301.7|322
1724687100000|2024-08-26 15:45:00|35359.4|35309.4|35347|35327|35359.4|35332|35341.9|35306.5|333
1724687400000|2024-08-26 15:50:00|35347.1|35327.1|35349.4|35329.4|35352.3|35332.3|35339.9|35319.9|373
1724687700000|2024-08-26 15:55:00|35349.7|35329.7|35361.2|35341.2|35361.5|35341.5|35347.8|35327.8|525
1724688000000|2024-08-26 16:00:00|35361.5|35341.5|35357.8|35337.8|35381.4|35345.9|35357.8|35325.2|364
1724688300000|2024-08-26 16:05:00|35358.1|35338.1|35377.2|35327.2|35379|35341.3|35358|35322.2|280
1724688600000|2024-08-26 16:10:00|35377.4|35327.4|35379.1|35329.1|35381.3|35331.3|35374.1|35324.1|342
1724688900000|2024-08-26 16:15:00|35379.8|35329.8|35369.9|35319.9|35380.8|35330.8|35369.3|35319.3|732
1724689200000|2024-08-26 16:20:00|35370.1|35320.1|35353.2|35333.2|35371.7|35339.2|35350.1|35319.4|567
1724689500000|2024-08-26 16:25:00|35353.7|35333.7|35363.1|35313.1|35364.4|35333.8|35347|35309.1|377
1724689800000|2024-08-26 16:30:00|35363.4|35313.4|35351.5|35301.5|35366.6|35316.6|35349.6|35299.6|504
1724690100000|2024-08-26 16:35:00|35351.3|35301.3|35354.7|35304.7|35356.2|35306.2|35350|35300|541
1724690400000|2024-08-26 16:40:00|35355.3|35305.3|35352.4|35302.4|35356|35319|35336.4|35300.6|499
1724690700000|2024-08-26 16:45:00|35352.2|35302.2|35350.7|35300.7|35354|35304|35349.4|35299.4|412
1724691000000|2024-08-26 16:50:00|35350.6|35300.6|35347.9|35297.9|35352.1|35302.1|35344.3|35294.3|399
1724691300000|2024-08-26 16:55:00|35348.5|35298.5|35338.1|35288.1|35349.4|35299.4|35334.8|35284.8|385
1724691600000|2024-08-26 17:00:00|35338|35288|35338.7|35288.7|35340.9|35306.7|35321.7|35286.9|300
1724691900000|2024-08-26 17:05:00|35338.8|35288.8|35320.1|35300.1|35340.2|35301.7|35320.1|35284.4|308
1724692200000|2024-08-26 17:10:00|35320.4|35300.4|35312.3|35292.3|35335.8|35301.4|35310.3|35279.6|335
1724692500000|2024-08-26 17:15:00|35312|35292|35315.6|35295.6|35318.8|35298.8|35311.9|35291.9|254
1724692800000|2024-08-26 17:20:00|35315.8|35295.8|35315.3|35295.3|35319.9|35299.9|35313.7|35293.7|251
1724693100000|2024-08-26 17:25:00|35315.4|35295.4|35316.6|35296.6|35317.7|35297.7|35313.2|35293.2|224
1724693400000|2024-08-26 17:30:00|35316.3|35296.3|35324.4|35304.4|35326.8|35306.8|35314.3|35294.3|298
1724693700000|2024-08-26 17:35:00|35324.3|35304.3|35325.9|35305.9|35341.4|35307.6|35321.1|35289.4|343
1724694000000|2024-08-26 17:40:00|35325.6|35305.6|35328.7|35308.7|35329.7|35309.7|35323.1|35303.1|221
1724694300000|2024-08-26 17:45:00|35328.8|35308.8|35330.5|35310.5|35346.6|35312.5|35328.4|35295.4|253
1724694600000|2024-08-26 17:50:00|35330.2|35310.2|35330.7|35310.7|35349.4|35313.8|35329.6|35296.3|217
1724694900000|2024-08-26 17:55:00|35330|35310|35345.9|35295.9|35346.4|35311.9|35325.9|35291|288
1724695200000|2024-08-26 18:00:00|35346.2|35296.2|35332.2|35312.2|35346.2|35314.7|35325.8|35292.4|320
1724695500000|2024-08-26 18:05:00|35332.4|35312.4|35343.9|35323.9|35360.4|35325.3|35331.3|35306.6|511
1724695800000|2024-08-26 18:10:00|35344|35324|35344.5|35324.5|35346.7|35326.7|35342.3|35322.3|255
1724696100000|2024-08-26 18:15:00|35344.4|35324.4|35340.6|35320.6|35345|35325|35339|35319|293
1724696400000|2024-08-26 18:20:00|35340.7|35320.7|35342.1|35322.1|35343.3|35323.3|35337.7|35317.7|445
1724696700000|2024-08-26 18:25:00|35342.2|35322.2|35342.8|35322.8|35344.9|35324.9|35337.9|35317.9|673
1724697000000|2024-08-26 18:30:00|35343|35323|35349.3|35329.3|35352.6|35332.6|35341.6|35321.6|638
1724697300000|2024-08-26 18:35:00|35349.1|35329.1|35366.5|35346.5|35367.4|35347.4|35344.2|35324.2|579
1724697600000|2024-08-26 18:40:00|35366.6|35346.6|35364.6|35344.6|35368.7|35348.7|35360.6|35340.6|492
1724697900000|2024-08-26 18:45:00|35364.2|35344.2|35360.7|35340.7|35365.3|35345.3|35358.3|35338.3|559
1724698200000|2024-08-26 18:50:00|35360.3|35340.3|35361.1|35341.1|35366.1|35346.1|35359.1|35339.1|574
1724698500000|2024-08-26 18:55:00|35360.8|35340.8|35356.1|35336.1|35362.6|35342.6|35355|35335|458
1724698800000|2024-08-26 19:00:00|35355.2|35335.2|35367|35317|35369|35336.4|35347.9|35310.5|641
1724699100000|2024-08-26 19:05:00|35366.9|35316.9|35351.3|35331.3|35368.4|35332.4|35349.5|35313.6|488
1724699400000|2024-08-26 19:10:00|35351.6|35331.6|35371.3|35321.3|35372.2|35335.7|35349.4|35318.4|472
1724699700000|2024-08-26 19:15:00|35371.4|35321.4|35357.1|35337.1|35371.4|35337.8|35354|35321.1|172
1724700000000|2024-08-26 19:20:00|35357.2|35337.2|35354.8|35334.8|35371.2|35337.2|35353.7|35318.4|381
1724700300000|2024-08-26 19:25:00|35354.3|35334.3|35357.8|35337.8|35358.5|35338.5|35352.3|35332.3|472
1724700600000|2024-08-26 19:30:00|35358.2|35338.2|35358.5|35338.5|35374|35339.8|35354|35321.8|412
1724700900000|2024-08-26 19:35:00|35358.3|35338.3|35370.1|35320.1|35370.8|35339.5|35353.7|35317.4|242
1724701200000|2024-08-26 19:40:00|35354.9|35334.9|35358|35338|35358.7|35338.7|35354.3|35334.3|187
1724701500000|2024-08-26 19:45:00|35357.4|35337.4|35370.3|35320.3|35373.5|35340|35356.1|35320.1|110
1724701800000|2024-08-26 19:50:00|35370.1|35320.1|35354.3|35334.3|35371.7|35335.3|35352.8|35317.7|160
1724702100000|2024-08-26 19:55:00|35354.2|35334.2|35371|35321|35373.9|35339.5|35353.7|35318.9|258
1724702400000|2024-08-26 20:00:00|35371.1|35321.1|35369.1|35319.1|35371.5|35321.5|35363.7|35313.7|230
1724702700000|2024-08-26 20:05:00|35369.2|35319.2|35368.6|35318.6|35371.1|35333.2|35353|35317.3|98
1724703000000|2024-08-26 20:10:00|35368.5|35318.5|35367.9|35317.9|35368.7|35330.5|35349.4|35313.4|111
1724703300000|2024-08-26 20:15:00|35368.3|35318.3|35353.5|35333.5|35369.6|35333.7|35351.9|35315.9|93
1724703600000|2024-08-26 20:20:00|35353.3|35333.3|35370.3|35320.3|35370.3|35334.1|35351.7|35318.3|73
1724703900000|2024-08-26 20:25:00|35370.4|35320.4|35365.8|35315.8|35370.4|35320.4|35363|35313|114
1724704200000|2024-08-26 20:30:00|35365.5|35315.5|35367.3|35317.3|35368.6|35318.6|35363.9|35313.9|78
1724704500000|2024-08-26 20:35:00|35368.6|35318.6|35366.4|35316.4|35369.2|35319.2|35366.4|35316.4|99
1724704800000|2024-08-26 20:40:00|35366.3|35316.3|35371.2|35321.2|35371.8|35321.4|35365.9|35315.9|101
1724705100000|2024-08-26 20:45:00|35371.1|35321.1|35364.2|35314.2|35371.8|35321.8|35360.4|35309.1|114
1724705400000|2024-08-26 20:50:00|35363.8|35313.8|35361.7|35311.7|35366.9|35315.4|35354.2|35295.5|91
1724705700000|2024-08-26 20:55:00|35374.6|35302.9|35387.7|35267.7|35392.1|35307.3|35368.2|35267.2|156
1724706000000|2024-08-26 21:00:00|35388.1|35268.1|35411.9|35291.9|35411.9|35291.9|35385.5|35265.5|17
1724706300000|2024-08-26 21:05:00|35410.2|35290.2|35399.4|35279.4|35412.6|35292.6|35396.8|35276.8|90
1724706600000|2024-08-26 21:10:00|35399.9|35279.9|35397.2|35277.2|35399.9|35279.9|35396.8|35276.8|92
1724706900000|2024-08-26 21:15:00|35397.8|35277.8|35406.2|35286.2|35408.3|35288.3|35395.2|35275.2|165
1724707200000|2024-08-26 21:20:00|35407|35287|35404.3|35284.3|35408.7|35288.7|35403|35283|107
1724707500000|2024-08-26 21:25:00|35404.2|35284.2|35423.4|35303.4|35423.9|35303.9|35399.3|35279.3|110
1724707800000|2024-08-26 21:30:00|35423.5|35303.5|35422.1|35302.1|35423.7|35303.7|35421.3|35301.3|60
1724708100000|2024-08-26 21:35:00|35421.8|35301.8|35419.6|35299.6|35423.6|35303.6|35419.3|35299.3|29
1724708400000|2024-08-26 21:40:00|35421.8|35301.8|35421.9|35301.9|35421.9|35301.9|35421.4|35301.4|13
1724708700000|2024-08-26 21:45:00|35423.2|35303.2|35423.4|35303.4|35426.1|35306.1|35422.7|35302.7|88
1724709000000|2024-08-26 21:50:00|35423.7|35303.7|35424.3|35304.3|35424.3|35304.3|35423.3|35303.3|59
1724709300000|2024-08-26 21:55:00|35424.2|35304.2|35428.9|35308.9|35429|35316.8|35423.5|35303.5|73
1724709600000|2024-08-26 22:00:00|35429|35309|35424.3|35304.3|35433.8|35320.3|35420.8|35300.8|306
1724709900000|2024-08-26 22:05:00|35424.4|35312.7|35415.3|35308.2|35427.7|35315.8|35415.3|35301.2|127
1724710200000|2024-08-26 22:10:00|35415.4|35306|35426.9|35306.9|35428|35313.7|35411|35303.2|183
1724710500000|2024-08-26 22:15:00|35424.7|35305.6|35418.4|35315.8|35424.7|35323.3|35415.5|35305.1|79
1724710800000|2024-08-26 22:20:00|35418.3|35315.9|35414|35318|35424|35321.5|35414|35306.3|73
1724711100000|2024-08-26 22:25:00|35414.1|35318.4|35407.3|35297.7|35420.4|35318.7|35407.3|35292|97
1724711400000|2024-08-26 22:30:00|35414.1|35294.1|35414.9|35301.4|35416.6|35301.4|35410.4|35292.9|64
1724711700000|2024-08-26 22:35:00|35416.1|35301|35411.1|35291.1|35416.2|35301.4|35409.6|35290|59
1724712000000|2024-08-26 22:40:00|35409.6|35294.8|35412.5|35300.3|35414.4|35300.8|35406.1|35290.4|54
1724712300000|2024-08-26 22:45:00|35412.6|35300.2|35413.9|35297.3|35414.3|35307.8|35408.6|35296.7|85
1724712600000|2024-08-26 22:50:00|35413.8|35297.2|35413.9|35296.6|35414.4|35301.7|35411.5|35296.6|58
1724712900000|2024-08-26 22:55:00|35412.6|35300.5|35411.8|35300.2|35414|35306.7|35408.9|35296|54
1724713200000|2024-08-26 23:00:00|35413|35299|35404.1|35294.3|35414.1|35304.6|35396.3|35293.1|88
1724713500000|2024-08-26 23:05:00|35411.6|35294|35400.2|35290.2|35412.2|35299.8|35395.8|35288.6|71
1724713800000|2024-08-26 23:10:00|35407.7|35291.7|35404.6|35288.1|35408.6|35295.7|35392.9|35283.3|112
1724714100000|2024-08-26 23:15:00|35397.3|35285.9|35385|35294|35409.1|35307.8|35374.3|35274.5|139
1724714400000|2024-08-26 23:20:00|35397.8|35277.8|35403.4|35283.4|35404.1|35294.6|35384.3|35277.8|67
1724714700000|2024-08-26 23:25:00|35391.5|35294.3|35392.2|35287.4|35407.1|35295.8|35385.1|35284.1|77
1724715000000|2024-08-26 23:30:00|35385|35284.2|35405.1|35285.1|35407.3|35295.8|35385|35282.2|81
1724715300000|2024-08-26 23:35:00|35404.7|35284.7|35386.2|35288.5|35406.3|35297.2|35386.1|35283.2|87
1724715600000|2024-08-26 23:40:00|35393.6|35296.5|35405.4|35285.4|35406.3|35296.5|35385.9|35283|76
1724715900000|2024-08-26 23:45:00|35405.5|35285.5|35393|35285.6|35405.9|35290.1|35386.6|35280.6|70
1724716200000|2024-08-26 23:50:00|35402.7|35282.7|35385.7|35313.9|35407.4|35315|35356.9|35282.7|414
1724716500000|2024-08-26 23:55:00|35386.1|35313.5|35347.5|35297.5|35393.4|35319.2|35344.7|35284.6|705
1724716800000|2024-08-27 00:00:00|35349.3|35298.3|35356.1|35305.9|35369.3|35316|35349.3|35290.9|756
1724717100000|2024-08-27 00:05:00|35356.4|35306|35351.3|35301|35368|35314.4|35344.6|35291.2|809
1724717400000|2024-08-27 00:10:00|35351.4|35301.4|35370.2|35313.6|35376.4|35317.5|35339.3|35285.6|682
1724717700000|2024-08-27 00:15:00|35369.9|35312.6|35359|35309|35370.2|35319.5|35348.9|35295.6|618
1724718000000|2024-08-27 00:20:00|35358.1|35308.1|35332.5|35282.5|35366.4|35315.8|35331.8|35279|587
1724718300000|2024-08-27 00:25:00|35331.8|35281.8|35361.7|35307|35365.6|35307.8|35331.8|35279.8|654
1724718600000|2024-08-27 00:30:00|35361.5|35307.2|35361.1|35308|35367.1|35311.3|35349.1|35293.4|780
1724718900000|2024-08-27 00:35:00|35361.3|35306.9|35360.4|35306.5|35367.1|35308.7|35343.6|35285.5|731
1724719200000|2024-08-27 00:40:00|35356.9|35306.3|35397.3|35336.8|35407.6|35345.5|35353.6|35298|742
1724719500000|2024-08-27 00:45:00|35398.1|35340.2|35400.9|35339.8|35406.4|35355.7|35388.8|35329.5|681
1724719800000|2024-08-27 00:50:00|35402.6|35346.3|35382.4|35325.3|35402.6|35346.3|35374.1|35312.5|730
1724720100000|2024-08-27 00:55:00|35382.6|35325.9|35384.5|35330|35392.2|35332.1|35372.2|35317.3|711
1724720400000|2024-08-27 01:00:00|35385.8|35329.5|35362.5|35295.1|35412.8|35348.2|35359.9|35291|565
1724720700000|2024-08-27 01:05:00|35360.1|35294.7|35365|35306.4|35373.4|35316.4|35343.9|35280.8|307
1724721000000|2024-08-27 01:10:00|35365.5|35306.6|35374.8|35313.4|35385.1|35324.8|35365|35297.4|692
1724721300000|2024-08-27 01:15:00|35375.5|35313.3|35368.3|35311.2|35380.5|35322.5|35349.9|35282.4|673
1724721600000|2024-08-27 01:20:00|35367.7|35310.9|35360|35308.6|35372.1|35316.4|35353.5|35289.2|559
1724721900000|2024-08-27 01:25:00|35359.6|35308.4|35355.6|35295.3|35364.9|35309.6|35344.2|35281.6|632
1724722200000|2024-08-27 01:30:00|35355.3|35295.5|35354.9|35304.9|35363.3|35306.8|35339.9|35278.4|636
1724722500000|2024-08-27 01:35:00|35354.8|35304.8|35351.3|35301.3|35355.4|35304.8|35331.1|35274.8|514
1724722800000|2024-08-27 01:40:00|35351.1|35301.1|35344.8|35294.8|35355.5|35301.1|35329.3|35274.3|487
1724723100000|2024-08-27 01:45:00|35344.3|35294.3|35343.3|35293.1|35349.4|35295.5|35322.7|35269.3|413
1724723400000|2024-08-27 01:50:00|35342.9|35292.9|35342.5|35286.2|35350.9|35296.1|35328.8|35278.8|400
1724723700000|2024-08-27 01:55:00|35341.9|35287|35337.2|35287.2|35347.8|35292.5|35327.1|35269.9|686
1724724000000|2024-08-27 02:00:00|35337.1|35287.1|35350.2|35297.5|35350.4|35299.4|35337.1|35281|597
1724724300000|2024-08-27 02:05:00|35349.8|35293.4|35357.1|35304.5|35360.8|35308.1|35340.4|35282.6|619
1724724600000|2024-08-27 02:10:00|35356.7|35305.1|35351.3|35298.7|35359.5|35305.8|35337.1|35279.4|615
1724724900000|2024-08-27 02:15:00|35350.6|35300.3|35348.6|35296.4|35353|35301.8|35335.7|35279.8|534
1724725200000|2024-08-27 02:20:00|35348.2|35297.2|35348.6|35298.6|35353.6|35300.3|35325.1|35266.3|618
1724725500000|2024-08-27 02:25:00|35348|35298|35356.3|35306.3|35358.4|35308.2|35345.7|35284.7|687
1724725800000|2024-08-27 02:30:00|35352.8|35302.8|35356.8|35302.2|35360.7|35308.3|35346|35285.6|782
1724726100000|2024-08-27 02:35:00|35356.6|35300.8|35356.1|35306.1|35360.3|35308.5|35341.3|35287.5|769
1724726400000|2024-08-27 02:40:00|35357.7|35303.6|35360.1|35310.1|35365.1|35312.4|35346.1|35296.1|628
1724726700000|2024-08-27 02:45:00|35355.7|35305.7|35354.3|35304.2|35363.9|35311.5|35338.7|35286.2|759
1724727000000|2024-08-27 02:50:00|35354.1|35304.1|35340.8|35290.8|35359.5|35306.2|35335.4|35283.5|691
1724727300000|2024-08-27 02:55:00|35344.4|35294.4|35348.2|35298.2|35353.5|35301|35329|35274.4|570
1724727600000|2024-08-27 03:00:00|35347.3|35297.3|35350.7|35300.7|35354.1|35303.9|35327.5|35265.9|472
1724727900000|2024-08-27 03:05:00|35351.2|35301.2|35325.1|35266.3|35356.2|35303.3|35323.1|35264.9|467
1724728200000|2024-08-27 03:10:00|35323.9|35266.1|35352.7|35295.4|35354.1|35300.3|35323.9|35266.1|421
1724728500000|2024-08-27 03:15:00|35349.4|35295.6|35349.5|35299.5|35356|35304.6|35341.7|35280|523
1724728800000|2024-08-27 03:20:00|35346.6|35295.9|35357.7|35300|35362.5|35309.9|35336.2|35286.2|373
1724729100000|2024-08-27 03:25:00|35357.5|35298.6|35362.5|35312.5|35365|35313.7|35343.4|35289.7|389
1724729400000|2024-08-27 03:30:00|35361.3|35311.3|35355.9|35304.6|35362.3|35311.3|35343.8|35293.2|542
1724729700000|2024-08-27 03:35:00|35354.4|35304.7|35345|35286.2|35359.2|35307.2|35323.6|35265.8|439
1724730000000|2024-08-27 03:40:00|35345.3|35284.7|35348.3|35293.9|35351.2|35300.6|35327.9|35270.3|472
1724730300000|2024-08-27 03:45:00|35348.1|35293.7|35352.5|35302.5|35357.9|35303.8|35333.3|35273.6|295
1724730600000|2024-08-27 03:50:00|35352|35302|35350.2|35300.2|35356|35303.1|35333.2|35273.4|433
1724730900000|2024-08-27 03:55:00|35349.7|35299.7|35345.1|35295.1|35352.5|35301.4|35329|35269.7|469
1724731200000|2024-08-27 04:00:00|35347.8|35285.8|35342.9|35287.7|35350.7|35297.4|35336.5|35280.3|590
1724731500000|2024-08-27 04:05:00|35343.1|35287.9|35343.4|35287.9|35347.5|35293.7|35336|35279.9|548
1724731800000|2024-08-27 04:10:00|35342.8|35288.3|35343.6|35291.8|35348.5|35293.9|35333.6|35281.8|634
1724732100000|2024-08-27 04:15:00|35341.9|35292.1|35342.6|35291|35347.6|35295.3|35335.1|35283.3|612
1724732400000|2024-08-27 04:20:00|35343.6|35291.8|35329.4|35272.8|35349.9|35295.9|35327.7|35268.3|628
1724732700000|2024-08-27 04:25:00|35329.8|35271|35343|35293|35349.8|35297.6|35326.8|35270|285
1724733000000|2024-08-27 04:30:00|35344.1|35294.1|35338.5|35287.8|35344.7|35294.3|35319.7|35260.8|417
1724733300000|2024-08-27 04:35:00|35339.3|35287.5|35340.1|35290.1|35343.6|35291.8|35333.9|35273.7|438
1724733600000|2024-08-27 04:40:00|35340.6|35290.6|35338.4|35284.3|35345.4|35294.7|35331.8|35279.4|520
1724733900000|2024-08-27 04:45:00|35337.2|35284.9|35338.6|35288.6|35344.7|35292.3|35329.1|35279.1|558
1724734200000|2024-08-27 04:50:00|35337.2|35287.2|35338.5|35288.3|35345.3|35291.6|35331.2|35280.7|514
1724734500000|2024-08-27 04:55:00|35339.3|35287.9|35326.5|35276.5|35342.3|35290.6|35322.7|35272.7|371
1724734800000|2024-08-27 05:00:00|35326.6|35276.6|35328.6|35278.6|35340.5|35290.5|35325.7|35275.7|698
1724735100000|2024-08-27 05:05:00|35328.3|35278.3|35329.8|35279.8|35333.3|35283.3|35322.2|35272.1|692
1724735400000|2024-08-27 05:10:00|35332.1|35282.1|35345.6|35291.3|35348.9|35295.6|35309.3|35255.7|711
1724735700000|2024-08-27 05:15:00|35346|35290.8|35350.3|35294.8|35353.1|35303.1|35324.5|35260.5|620
1724736000000|2024-08-27 05:20:00|35348.3|35292.2|35322.2|35261.5|35357.1|35303.7|35320.7|35259.4|463
1724736300000|2024-08-27 05:25:00|35326|35263.3|35349.5|35295.3|35354.6|35303.3|35317.1|35260.6|523
1724736600000|2024-08-27 05:30:00|35349.3|35295.5|35344.8|35289.9|35354.9|35301.9|35319.4|35257.6|409
1724736900000|2024-08-27 05:35:00|35345|35289.3|35358.1|35284.3|35358.1|35305.3|35321.2|35262.3|653
1724737200000|2024-08-27 05:40:00|35356.2|35284.1|35360.6|35295.5|35363.8|35305.7|35347.7|35273.6|942
1724737500000|2024-08-27 05:45:00|35360.7|35289.8|35356.3|35306.3|35371.5|35311|35340.9|35281.8|588
1724737800000|2024-08-27 05:50:00|35356.4|35306.4|35368.6|35313.4|35379.2|35322.1|35353.5|35293.9|657
1724738100000|2024-08-27 05:55:00|35370.2|35316.1|35388.3|35268.3|35389.3|35320.6|35345.3|35268.3|632
1724738400000|2024-08-27 06:00:00|35386.7|35266.7|35367.2|35317.2|35398.6|35319.7|35347.4|35262|620
1724738700000|2024-08-27 06:05:00|35362.9|35312.9|35344.7|35294.7|35369.1|35327.1|35340.2|35290.2|566
1724739000000|2024-08-27 06:10:00|35346.5|35296.5|35334.2|35284.2|35352.2|35302.2|35331.3|35281.3|494
1724739300000|2024-08-27 06:15:00|35334.1|35284.1|35311.5|35291.5|35356.4|35317.8|35310.7|35279.2|438
1724739600000|2024-08-27 06:20:00|35311.4|35291.4|35342.6|35292.6|35344.4|35294.4|35299.1|35260.8|376
1724739900000|2024-08-27 06:25:00|35342.9|35292.9|35341.1|35291.1|35353.6|35319.4|35328.9|35289.5|441
1724740200000|2024-08-27 06:30:00|35340.9|35290.9|35348.1|35298.1|35352.6|35317.5|35319.7|35285|650
1724740500000|2024-08-27 06:35:00|35345.1|35295.1|35333.6|35313.6|35352.3|35318.5|35321.9|35288.9|614
1724740800000|2024-08-27 06:40:00|35333.7|35313.7|35354.5|35334.5|35370.1|35335.6|35329.9|35296.8|508
1724741100000|2024-08-27 06:45:00|35354.1|35334.1|35373.5|35353.5|35373.8|35353.8|35354.1|35334.1|280
1724741400000|2024-08-27 06:50:00|35373.4|35353.4|35353.2|35333.2|35374.6|35354.6|35353.2|35333.2|420
1724741700000|2024-08-27 06:55:00|35353.4|35333.4|35378.9|35358.9|35379.5|35359.5|35352.9|35332.9|397
1724742000000|2024-08-27 07:00:00|35379.3|35359.3|35355.4|35335.4|35379.3|35359.3|35346.1|35326.1|423
1724742300000|2024-08-27 07:05:00|35356.4|35336.4|35359.6|35339.6|35362.4|35342.4|35340|35320|296
1724742600000|2024-08-27 07:10:00|35359.5|35339.5|35370.9|35350.9|35373.7|35353.7|35352.1|35332.1|296
1724742900000|2024-08-27 07:15:00|35371.2|35351.2|35345.7|35325.7|35373.1|35353.1|35334.2|35314.2|405
1724743200000|2024-08-27 07:20:00|35345.6|35325.6|35347.6|35327.6|35367.4|35333.3|35336.6|35315|283
1724743500000|2024-08-27 07:25:00|35347.7|35327.7|35359.6|35339.6|35365.1|35345.1|35346.6|35326.6|312
1724743800000|2024-08-27 07:30:00|35359.2|35339.2|35342.7|35322.7|35362.1|35342.1|35337|35317|314
1724744100000|2024-08-27 07:35:00|35342.8|35322.8|35363.6|35343.6|35374.4|35354.4|35342|35322|361
1724744400000|2024-08-27 07:40:00|35363.2|35343.2|35362.2|35342.2|35363.5|35343.5|35354.4|35334.4|254
1724744700000|2024-08-27 07:45:00|35362.1|35342.1|35357.5|35337.5|35363.1|35343.1|35352.8|35332.8|207
1724745000000|2024-08-27 07:50:00|35357.7|35337.7|35340.6|35320.6|35358.1|35338.1|35340.1|35320.1|253
1724745300000|2024-08-27 07:55:00|35340.8|35320.8|35349|35329|35350.9|35330.9|35332.5|35312.5|253
1724745600000|2024-08-27 08:00:00|35348.8|35328.8|35342|35322|35355|35335|35342|35322|241
1724745900000|2024-08-27 08:05:00|35342.1|35322.1|35323.5|35303.5|35342.5|35322.5|35323.5|35303.5|182
1724746200000|2024-08-27 08:10:00|35323.4|35303.4|35333.2|35313.2|35335.6|35315.6|35323.4|35303.4|155
1724746500000|2024-08-27 08:15:00|35333.6|35313.6|35324|35304|35334.4|35314.4|35323.5|35303.5|204
1724746800000|2024-08-27 08:20:00|35324.1|35304.1|35322.9|35302.9|35328.9|35308.9|35321.6|35301.6|220
1724747100000|2024-08-27 08:25:00|35323.2|35303.2|35305.4|35285.4|35326.6|35306.6|35303.4|35283.4|230
1724747400000|2024-08-27 08:30:00|35305.2|35285.2|35260.8|35240.8|35305.5|35285.5|35257.8|35237.8|330
1724747700000|2024-08-27 08:35:00|35261.1|35241.1|35262.4|35242.4|35270.1|35250.1|35257.2|35237.2|287
1724748000000|2024-08-27 08:40:00|35262.7|35242.7|35283.4|35263.4|35284.1|35264.1|35262.1|35242.1|298
1724748300000|2024-08-27 08:45:00|35283.6|35263.6|35274.3|35254.3|35291.9|35271.9|35268|35248|244
1724748600000|2024-08-27 08:50:00|35274.2|35254.2|35283.7|35263.7|35290.3|35270.3|35270.5|35250.5|218
1724748900000|2024-08-27 08:55:00|35284.1|35264.1|35308.6|35288.6|35308.7|35288.7|35278.6|35258.6|282
1724749200000|2024-08-27 09:00:00|35309.2|35289.2|35286.2|35266.2|35310.5|35290.5|35282.6|35262.6|303
1724749500000|2024-08-27 09:05:00|35286.1|35266.1|35283.1|35263.1|35290.4|35270.4|35276.5|35256.5|250
1724749800000|2024-08-27 09:10:00|35283.3|35263.3|35288.5|35268.5|35294.5|35274.5|35283.2|35263.2|226
1724750100000|2024-08-27 09:15:00|35288.8|35268.8|35272|35252|35289.3|35269.3|35263.5|35243.5|317
1724750400000|2024-08-27 09:20:00|35272.1|35252.1|35288|35268|35289.2|35269.2|35272.1|35252.1|363
1724750700000|2024-08-27 09:25:00|35288.1|35268.1|35275.6|35255.6|35291.7|35271.7|35275.6|35255.6|222
1724751000000|2024-08-27 09:30:00|35275.5|35255.5|35261.7|35241.7|35275.6|35255.6|35260.9|35240.9|279
1724751300000|2024-08-27 09:35:00|35261.9|35241.9|35249|35229|35266.2|35246.2|35248.1|35228.1|275
1724751600000|2024-08-27 09:40:00|35248.7|35228.7|35247.1|35227.1|35250.7|35230.7|35246|35226|245
1724751900000|2024-08-27 09:45:00|35246.9|35226.9|35281.5|35261.5|35282.3|35262.3|35246.1|35226.1|221
1724752200000|2024-08-27 09:50:00|35281.9|35261.9|35279.9|35259.9|35283.3|35263.3|35274|35254|212
1724752500000|2024-08-27 09:55:00|35280|35260|35283.9|35263.9|35284.3|35264.3|35275|35255|189
1724752800000|2024-08-27 10:00:00|35284.2|35264.2|35285.3|35265.3|35288.6|35268.6|35280.9|35260.9|223
1724753100000|2024-08-27 10:05:00|35285|35265|35267.3|35247.3|35285.3|35265.3|35264.3|35244.3|228
1724753400000|2024-08-27 10:10:00|35267.2|35247.2|35278.1|35258.1|35278.2|35258.2|35266.2|35246.2|216
1724753700000|2024-08-27 10:15:00|35279.9|35259.9|35281.7|35261.7|35283.8|35263.8|35267.4|35247.4|256
1724754000000|2024-08-27 10:20:00|35281.5|35261.5|35281.3|35261.3|35281.5|35261.5|35272.7|35252.7|187
1724754300000|2024-08-27 10:25:00|35281.6|35261.6|35293.3|35273.3|35293.6|35273.6|35275.8|35255.8|225
1724754600000|2024-08-27 10:30:00|35293.4|35273.4|35312.5|35292.5|35315.8|35295.8|35292.9|35272.9|239
1724754900000|2024-08-27 10:35:00|35312.4|35292.4|35313.4|35293.4|35315|35295|35303.2|35283.2|350
1724755200000|2024-08-27 10:40:00|35313.1|35293.1|35296.9|35276.9|35314|35294|35285.1|35265.1|313
1724755500000|2024-08-27 10:45:00|35296.7|35276.7|35285.5|35265.5|35299|35279|35284.5|35264.5|173
1724755800000|2024-08-27 10:50:00|35285.2|35265.2|35305.3|35285.3|35308.1|35288.1|35277.6|35257.6|224
1724756100000|2024-08-27 10:55:00|35305|35285|35284.6|35264.6|35307.3|35287.3|35281.4|35261.4|292
1724756400000|2024-08-27 11:00:00|35285.2|35265.2|35277.6|35257.6|35285.2|35265.2|35267.5|35247.5|389
1724756700000|2024-08-27 11:05:00|35277.4|35257.4|35295.1|35275.1|35298.3|35278.3|35271.8|35251.8|288
1724757000000|2024-08-27 11:10:00|35294.9|35274.9|35286.2|35266.2|35294.9|35274.9|35286.1|35266.1|326
1724757300000|2024-08-27 11:15:00|35285.9|35265.9|35282.5|35262.5|35300.1|35280.1|35277.7|35257.7|298
1724757600000|2024-08-27 11:20:00|35284|35264|35282.6|35262.6|35289.7|35269.7|35281|35261|181
1724757900000|2024-08-27 11:25:00|35282.5|35262.5|35292.5|35272.5|35297.5|35277.5|35265.4|35245.4|351
1724758200000|2024-08-27 11:30:00|35292.6|35272.6|35298.3|35278.3|35299.9|35279.9|35288.2|35268.2|258
1724758500000|2024-08-27 11:35:00|35298.2|35278.2|35282.2|35262.2|35299.5|35279.5|35278.4|35258.4|403
1724758800000|2024-08-27 11:40:00|35282|35262|35274|35254|35303.8|35283.8|35273.1|35253.1|341
1724759100000|2024-08-27 11:45:00|35273.6|35253.6|35276|35256|35278.5|35258.5|35264.6|35244.6|243
1724759400000|2024-08-27 11:50:00|35275.7|35255.7|35275.3|35255.3|35282.7|35262.7|35274.1|35254.1|239
1724759700000|2024-08-27 11:55:00|35275.4|35255.4|35324.7|35219.2|35324.7|35262.4|35271.5|35219.2|571
1724760000000|2024-08-27 12:00:00|35324.2|35219.9|35224|35204|35343.7|35232.2|35221.8|35164.1|642
1724760300000|2024-08-27 12:05:00|35223.6|35203.6|35233.7|35213.7|35235.5|35215.5|35213.7|35193.7|322
1724760600000|2024-08-27 12:10:00|35233.4|35213.4|35229.7|35209.7|35237|35217|35219.5|35199.5|322
1724760900000|2024-08-27 12:15:00|35229.8|35209.8|35223.2|35203.2|35238.5|35218.5|35210.3|35190.3|416
1724761200000|2024-08-27 12:20:00|35224.5|35204.5|35241.8|35221.8|35242.1|35222.1|35219.5|35199.5|392
1724761500000|2024-08-27 12:25:00|35238.6|35218.6|35255.4|35235.4|35265.4|35245.4|35238.5|35218.5|324
1724761800000|2024-08-27 12:30:00|35254.9|35234.9|35266.6|35246.6|35271.2|35251.2|35254.9|35234.9|339
1724762100000|2024-08-27 12:35:00|35266.5|35246.5|35247|35227|35269.7|35249.7|35245.9|35225.9|334
1724762400000|2024-08-27 12:40:00|35247.1|35227.1|35254.5|35234.5|35260.3|35240.3|35244.5|35224.5|327
1724762700000|2024-08-27 12:45:00|35255|35235|35248.5|35228.5|35257.9|35237.9|35248.2|35228.2|304
1724763000000|2024-08-27 12:50:00|35248.3|35228.3|35234.9|35214.9|35251|35231|35234.6|35214.6|374
1724763300000|2024-08-27 12:55:00|35235|35215|35239.3|35189.3|35240|35220|35220.8|35189.3|515
1724763600000|2024-08-27 13:00:00|35239.4|35189.4|35219.4|35199.4|35241.9|35200.4|35207.4|35183.7|336
1724763900000|2024-08-27 13:05:00|35219.6|35199.6|35228.9|35208.9|35232.7|35212.7|35210.6|35190.6|408
1724764200000|2024-08-27 13:10:00|35228.7|35208.7|35227.7|35207.7|35233|35213|35218.6|35198.6|317
1724764500000|2024-08-27 13:15:00|35227.9|35207.9|35235.7|35215.7|35236.1|35216.1|35219.9|35199.9|271
1724764800000|2024-08-27 13:20:00|35235.8|35215.8|35254.5|35234.5|35265.9|35245.9|35235.6|35215.6|380
1724765100000|2024-08-27 13:25:00|35254.4|35234.4|35249.2|35229.2|35255.3|35235.3|35246.8|35226.8|295
1724765400000|2024-08-27 13:30:00|35248.9|35228.9|35262.2|35242.2|35268.9|35248.9|35246|35226|317
1724765700000|2024-08-27 13:35:00|35262.4|35242.4|35262.7|35242.7|35273.5|35253.5|35250.6|35230.6|328
1724766000000|2024-08-27 13:40:00|35262.2|35242.2|35258.9|35238.9|35268.8|35248.8|35256.7|35236.7|336
1724766300000|2024-08-27 13:45:00|35259|35239|35231.9|35211.9|35263.7|35243.7|35230.1|35210.1|351
1724766600000|2024-08-27 13:50:00|35231.7|35211.7|35220.6|35200.6|35236.5|35216.5|35211.9|35191.9|407
1724766900000|2024-08-27 13:55:00|35219.9|35199.9|35227.6|35177.6|35236.7|35206.4|35204.6|35172.5|421
1724767200000|2024-08-27 14:00:00|35227.7|35177.7|35196.9|35176.9|35234.1|35197.8|35196.1|35171|526
1724767500000|2024-08-27 14:05:00|35196.7|35176.7|35224.8|35204.8|35226.6|35206.6|35193.6|35173.6|424
1724767800000|2024-08-27 14:10:00|35224.7|35204.7|35216.4|35196.4|35225.6|35205.6|35206.5|35186.5|382
1724768100000|2024-08-27 14:15:00|35216.3|35196.3|35232.3|35212.3|35236.4|35216.4|35210.7|35190.7|399
1724768400000|2024-08-27 14:20:00|35232.8|35212.8|35215.5|35195.5|35242.9|35222.9|35208.8|35188.8|417
1724768700000|2024-08-27 14:25:00|35215.6|35195.6|35207.6|35187.6|35222.2|35202.2|35207.1|35187.1|445
1724769000000|2024-08-27 14:30:00|35208|35188|35225.4|35205.4|35226.3|35206.3|35207.8|35187.8|326
1724769300000|2024-08-27 14:35:00|35225.3|35205.3|35223.9|35203.9|35237.5|35217.5|35219.8|35199.8|346
1724769600000|2024-08-27 14:40:00|35224|35204|35218.3|35198.3|35232.4|35212.4|35217.6|35197.6|317
1724769900000|2024-08-27 14:45:00|35218.9|35198.9|35230.3|35210.3|35235.8|35215.8|35218.9|35198.9|389
1724770200000|2024-08-27 14:50:00|35230.4|35210.4|35232.1|35212.1|35237.9|35217.9|35226.6|35206.6|416
1724770500000|2024-08-27 14:55:00|35231.9|35211.9|35237.4|35217.4|35243|35223|35231.5|35211.5|372
1724770800000|2024-08-27 15:00:00|35237.2|35217.2|35206.2|35186.2|35237.6|35217.6|35206.1|35186.1|364
1724771100000|2024-08-27 15:05:00|35206.1|35186.1|35209.2|35189.2|35213.4|35193.4|35201.2|35181.2|262
1724771400000|2024-08-27 15:10:00|35209.1|35189.1|35212.6|35192.6|35219.9|35199.9|35205.7|35185.7|280
1724771700000|2024-08-27 15:15:00|35212.5|35192.5|35231.3|35211.3|35243.3|35223.3|35212.1|35192.1|316
1724772000000|2024-08-27 15:20:00|35231.1|35211.1|35223.4|35203.4|35231.1|35211.1|35213.5|35193.5|262
1724772300000|2024-08-27 15:25:00|35223.5|35203.5|35222|35202|35229.2|35209.2|35217.5|35197.5|257
1724772600000|2024-08-27 15:30:00|35221.9|35201.9|35232.5|35212.5|35236.7|35216.7|35220|35200|249
1724772900000|2024-08-27 15:35:00|35232.4|35212.4|35235.6|35215.6|35235.9|35215.9|35227.5|35207.5|271
1724773200000|2024-08-27 15:40:00|35235.4|35215.4|35235.8|35215.8|35235.8|35215.8|35229.5|35209.5|155
1724773500000|2024-08-27 15:45:00|35235.7|35215.7|35236.3|35216.3|35236.4|35216.4|35229.8|35209.8|251
1724773800000|2024-08-27 15:50:00|35236.1|35216.1|35232.6|35212.6|35239.3|35219.3|35230.4|35210.4|254
1724774100000|2024-08-27 15:55:00|35232.4|35212.4|35238.3|35218.3|35241.9|35221.9|35231.5|35211.5|240
1724774400000|2024-08-27 16:00:00|35238.9|35218.9|35229|35209|35239.4|35219.4|35225.2|35205.2|213
1724774700000|2024-08-27 16:05:00|35228.8|35208.8|35227|35207|35232.3|35212.3|35226.7|35206.7|166
1724775000000|2024-08-27 16:10:00|35226.8|35206.8|35233.3|35183.3|35233.4|35207.2|35216.7|35183.2|170
1724775300000|2024-08-27 16:15:00|35233.5|35183.5|35228.2|35178.2|35233.5|35183.5|35227.4|35177.4|148
1724775600000|2024-08-27 16:20:00|35228.1|35178.1|35240.6|35190.6|35244.2|35194.2|35228.1|35178.1|203
1724775900000|2024-08-27 16:25:00|35240.8|35190.8|35231.2|35181.2|35241|35191|35231|35181|170
1724776200000|2024-08-27 16:30:00|35231.4|35181.4|35220.5|35200.5|35235.1|35200.6|35217.4|35180.5|193
1724776500000|2024-08-27 16:35:00|35220.4|35200.4|35218.5|35198.5|35220.9|35200.9|35216.1|35196.1|138
1724776800000|2024-08-27 16:40:00|35218.6|35198.6|35218.6|35198.6|35220.3|35200.3|35216.2|35196.2|128
1724777100000|2024-08-27 16:45:00|35218.5|35198.5|35215|35195|35221.5|35201.5|35213|35193|157
1724777400000|2024-08-27 16:50:00|35214.8|35194.8|35219.4|35199.4|35222.5|35202.5|35214.2|35194.2|142
1724777700000|2024-08-27 16:55:00|35219.5|35199.5|35230.6|35180.6|35232.7|35199.6|35213.7|35178.8|171
1724778000000|2024-08-27 17:00:00|35230.4|35180.4|35227.6|35177.6|35235|35185|35227.6|35177.6|233
1724778300000|2024-08-27 17:05:00|35227.8|35177.8|35219.8|35169.8|35229.8|35179.8|35219.8|35169.8|173
1724778600000|2024-08-27 17:10:00|35219.1|35169.1|35192.9|35172.9|35219.1|35185|35191.9|35168.2|210
1724778900000|2024-08-27 17:15:00|35192.8|35172.8|35171.1|35151.1|35192.8|35172.8|35167.9|35147.9|255
1724779200000|2024-08-27 17:20:00|35170.6|35150.6|35179.1|35159.1|35179.3|35159.3|35165.7|35145.7|160
1724779500000|2024-08-27 17:25:00|35178.8|35158.8|35174.9|35154.9|35178.8|35158.8|35172|35152|168
1724779800000|2024-08-27 17:30:00|35174.8|35154.8|35181.7|35161.7|35182.2|35162.2|35173|35153|150
1724780100000|2024-08-27 17:35:00|35181.6|35161.6|35174.3|35154.3|35181.8|35161.8|35174.1|35154.1|137
1724780400000|2024-08-27 17:40:00|35174.4|35154.4|35175.1|35155.1|35176.8|35156.8|35170.8|35150.8|155
1724780700000|2024-08-27 17:45:00|35175|35155|35177.1|35157.1|35178.4|35158.4|35174.1|35154.1|118
1724781000000|2024-08-27 17:50:00|35177.2|35157.2|35176.1|35156.1|35177.7|35157.7|35173.4|35153.4|113
1724781300000|2024-08-27 17:55:00|35176.3|35156.3|35165.4|35145.4|35176.7|35156.7|35163.3|35143.3|179
1724781600000|2024-08-27 18:00:00|35167|35147|35160|35140|35169.4|35149.4|35151.6|35131.6|266
1724781900000|2024-08-27 18:05:00|35160.1|35140.1|35155.2|35135.2|35160.1|35140.1|35149.7|35129.7|157
1724782200000|2024-08-27 18:10:00|35155.3|35135.3|35149.4|35129.4|35155.9|35135.9|35148.3|35128.3|181
1724782500000|2024-08-27 18:15:00|35149.5|35129.5|35150.4|35130.4|35153.4|35133.4|35148.7|35128.7|142
1724782800000|2024-08-27 18:20:00|35150.5|35130.5|35154.5|35134.5|35157|35137|35146.8|35126.8|234
1724783100000|2024-08-27 18:25:00|35154.3|35134.3|35152.8|35132.8|35158.1|35138.1|35152.8|35132.8|223
1724783400000|2024-08-27 18:30:00|35153|35133|35154.7|35134.7|35157.3|35137.3|35152.5|35132.5|177
1724783700000|2024-08-27 18:35:00|35155.1|35135.1|35159.9|35139.9|35160.9|35140.9|35151.3|35131.3|158
1724784000000|2024-08-27 18:40:00|35159.8|35139.8|35155|35135|35159.9|35139.9|35154.5|35134.5|136
1724784300000|2024-08-27 18:45:00|35154.9|35134.9|35149.5|35129.5|35158|35138|35144|35124|178
1724784600000|2024-08-27 18:50:00|35149.4|35129.4|35157.5|35137.5|35158.4|35138.4|35148.2|35128.2|219
1724784900000|2024-08-27 18:55:00|35158.8|35138.8|35159.4|35139.4|35160.7|35140.7|35155.4|35135.4|231
1724785200000|2024-08-27 19:00:00|35159.5|35139.5|35163.3|35143.3|35177.8|35143.4|35158.1|35120.4|182
1724785500000|2024-08-27 19:05:00|35163.4|35143.4|35165.1|35145.1|35180.2|35145.3|35162.5|35127.2|121
1724785800000|2024-08-27 19:10:00|35165.2|35145.2|35164.9|35144.9|35182.3|35147.7|35161.7|35127.1|153
1724786100000|2024-08-27 19:15:00|35164.8|35144.8|35166.1|35146.1|35180.9|35146.2|35163.4|35128.3|121
1724786400000|2024-08-27 19:20:00|35165.9|35145.9|35162|35142|35181.8|35146.5|35160.6|35129.8|95
1724786700000|2024-08-27 19:25:00|35162.1|35142.1|35163.1|35143.1|35176.5|35143.6|35160.6|35125.5|126
1724787000000|2024-08-27 19:30:00|35163.8|35143.8|35164.8|35144.8|35165.4|35145.4|35162.8|35142.8|132
1724787300000|2024-08-27 19:35:00|35165|35145|35176.1|35126.1|35177.8|35145.1|35162.3|35125.9|115
1724787600000|2024-08-27 19:40:00|35176|35126|35173.8|35123.8|35176|35126|35172.6|35122.6|130
1724787900000|2024-08-27 19:45:00|35173.5|35123.5|35170.6|35120.6|35174.7|35124.7|35170.6|35120.6|127
1724788200000|2024-08-27 19:50:00|35170.7|35120.7|35157.6|35137.6|35172.9|35138.2|35157.4|35120.1|95
1724788500000|2024-08-27 19:55:00|35157.5|35137.5|35157.3|35137.3|35174.5|35139.8|35157|35123.9|120
1724788800000|2024-08-27 20:00:00|35155.9|35135.9|35155|35135|35173.2|35139.1|35154.3|35118.7|122
1724789100000|2024-08-27 20:05:00|35154.9|35134.9|35160.2|35140.2|35175.2|35140.4|35152.8|35119|100
1724789400000|2024-08-27 20:10:00|35160|35140|35173.4|35123.4|35174.5|35140|35158|35123.1|75
1724789700000|2024-08-27 20:15:00|35173.3|35123.3|35157|35137|35173.3|35138.5|35155.9|35121.1|66
1724790000000|2024-08-27 20:20:00|35156.9|35136.9|35169.1|35119.1|35170.4|35136.9|35153.8|35118.7|66
1724790300000|2024-08-27 20:25:00|35169.2|35119.2|35167.4|35117.4|35170.3|35120.3|35166.8|35116.8|68
1724790600000|2024-08-27 20:30:00|35167.5|35117.5|35167.6|35117.6|35167.9|35132.5|35150.8|35116.9|89
1724790900000|2024-08-27 20:35:00|35167.5|35117.5|35166.2|35116.2|35168.3|35118.3|35166.2|35116.2|78
1724791200000|2024-08-27 20:40:00|35165.7|35115.7|35150.9|35130.9|35165.9|35130.9|35150.2|35111.6|73
1724791500000|2024-08-27 20:45:00|35166.2|35116.2|35166.3|35116.3|35166.7|35116.7|35164.1|35114.1|112
1724791800000|2024-08-27 20:50:00|35166.4|35116.4|35165.6|35115.6|35166.4|35116.4|35163.6|35113.6|110
1724792100000|2024-08-27 20:55:00|35166.3|35116.3|35192.9|35095.5|35194.6|35119.8|35164.7|35094.6|343
1724792400000|2024-08-27 21:00:00|35206.1|35095.2|35230.3|35110.3|35230.3|35110.3|35206.1|35095.1|33
1724792700000|2024-08-27 21:05:00|35230.1|35110.1|35226.3|35106.3|35230.1|35110.1|35221.8|35101.8|108
1724793000000|2024-08-27 21:10:00|35226.5|35106.5|35214.2|35102.1|35249.4|35129.4|35191.9|35071.9|737
1724793300000|2024-08-27 21:15:00|35219.3|35100.6|35195|35090.1|35219.5|35104.1|35190.7|35078.1|226
1724793600000|2024-08-27 21:20:00|35194.7|35090|35191.3|35089.8|35195.2|35091.7|35191.3|35089.7|58
1724793900000|2024-08-27 21:25:00|35191.2|35089.6|35192.8|35089.8|35193.4|35090.1|35190.9|35088.9|24
1724794200000|2024-08-27 21:30:00|35198.1|35090.8|35188.5|35084.9|35199.7|35093.2|35188.5|35081.9|139
1724794500000|2024-08-27 21:35:00|35188.9|35085.1|35187.6|35085.6|35189.7|35085.7|35187.6|35083.4|112
1724794800000|2024-08-27 21:40:00|35187.9|35085.5|35188.1|35085.8|35188.7|35086.1|35187.3|35085|112
1724795100000|2024-08-27 21:45:00|35187.9|35085.6|35195.8|35091|35198.1|35091.5|35187.6|35085.6|136
1724795400000|2024-08-27 21:50:00|35196|35090.9|35192.5|35092.8|35196.5|35092.9|35192.4|35088.8|84
1724795700000|2024-08-27 21:55:00|35193.7|35089.2|35177.3|35083.2|35193.7|35096|35163.6|35077.9|58
1724796000000|2024-08-27 22:00:00|35177.1|35083.1|35179.7|35073.7|35186.7|35099.1|35157.6|35065.4|136
1724796300000|2024-08-27 22:05:00|35179.6|35094.4|35160.3|35094.2|35187|35094.4|35160.3|35065|74
1724796600000|2024-08-27 22:10:00|35160.6|35082.2|35169.5|35087.1|35173.4|35100.5|35154.7|35081|114
1724796900000|2024-08-27 22:15:00|35168.2|35088.7|35160.2|35096.1|35177.2|35097.7|35159.9|35082|254
1724797200000|2024-08-27 22:20:00|35160.1|35088.5|35172.2|35087.7|35174.7|35098.7|35159.2|35086.3|175
1724797500000|2024-08-27 22:25:00|35172.4|35087.9|35165.4|35094.3|35183.5|35094.3|35165.4|35081|420
1724797800000|2024-08-27 22:30:00|35165.3|35094|35174.9|35085.3|35177.8|35098.7|35157.9|35081.5|269
1724798100000|2024-08-27 22:35:00|35174.3|35086.9|35168.5|35086.1|35178.2|35095.7|35157.8|35080.2|120
1724798400000|2024-08-27 22:40:00|35162.1|35091.8|35159.3|35098.8|35170.8|35104|35155.2|35086.4|81
1724798700000|2024-08-27 22:45:00|35159.4|35098.5|35174.7|35087.6|35174.8|35104|35155.1|35087.6|111
1724799000000|2024-08-27 22:50:00|35169.4|35093.6|35162.7|35095.7|35175.2|35100.7|35158.1|35083.5|66
1724799300000|2024-08-27 22:55:00|35170.1|35087.8|35169.7|35090.9|35174.5|35098.8|35159.5|35085.4|87
1724799600000|2024-08-27 23:00:00|35169.5|35091.1|35162.6|35094.6|35170.9|35101.2|35156.2|35087.4|138
1724799900000|2024-08-27 23:05:00|35162.4|35096.2|35158.5|35102|35165.6|35103.8|35154.3|35088.2|130
1724800200000|2024-08-27 23:10:00|35158.8|35102.2|35160.4|35103.7|35166.6|35107.7|35157.7|35094|94
1724800500000|2024-08-27 23:15:00|35160.1|35103.6|35160.1|35103.5|35164.7|35105.7|35158.5|35094.7|126
1724800800000|2024-08-27 23:20:00|35160|35103.6|35161|35106.9|35169.4|35110.2|35157.1|35094.9|171
1724801100000|2024-08-27 23:25:00|35160.9|35106.7|35158.7|35104.6|35166.1|35106.8|35157.3|35092.5|168
1724801400000|2024-08-27 23:30:00|35158.6|35106.1|35161.6|35102.2|35167.4|35106.1|35157.2|35094.1|217
1724801700000|2024-08-27 23:35:00|35159.2|35103.4|35168.6|35110.3|35172.6|35110.7|35159.2|35091.9|222
1724802000000|2024-08-27 23:40:00|35172.4|35107.6|35177.2|35112.1|35179|35114|35164.9|35098.5|226
1724802300000|2024-08-27 23:45:00|35176.8|35112.4|35182.5|35114.5|35183.7|35118.3|35168.5|35108.5|330
1724802600000|2024-08-27 23:50:00|35182.9|35114.9|35175.1|35125.1|35187.3|35133.9|35170.1|35112.5|391
1724802900000|2024-08-27 23:55:00|35174.8|35124.8|35189|35139|35190.9|35140.9|35170.9|35117.9|450
1724803200000|2024-08-28 00:00:00|35188.2|35138.2|35193.1|35143.1|35196|35146|35187.1|35137.1|263
1724803500000|2024-08-28 00:05:00|35192.6|35142.6|35196.4|35146.4|35197.1|35147.1|35191.3|35141.3|129
1724803800000|2024-08-28 00:10:00|35196.6|35146.6|35194.5|35144.5|35197|35147|35191.9|35141.9|118
1724804100000|2024-08-28 00:15:00|35194.3|35144.3|35188.2|35138.2|35194.9|35144.9|35185.9|35135.9|96
1724804400000|2024-08-28 00:20:00|35188.3|35138.3|35187.5|35137.5|35190.3|35140.3|35187.1|35137.1|108
1724804700000|2024-08-28 00:25:00|35187.6|35137.6|35185.8|35135.8|35189.3|35139.3|35182.7|35132.7|109
1724805000000|2024-08-28 00:30:00|35185.7|35135.7|35184|35134|35189.8|35139.8|35182.9|35132.9|96
1724805300000|2024-08-28 00:35:00|35184.1|35134.1|35184.5|35134.5|35187.6|35137.6|35183.5|35133.5|130
1724805600000|2024-08-28 00:40:00|35184.6|35134.6|35183.3|35133.3|35184.7|35134.7|35179.5|35129.5|121
1724805900000|2024-08-28 00:45:00|35183.2|35133.2|35180.8|35130.8|35184.5|35134.5|35180|35130|134
1724806200000|2024-08-28 00:50:00|35181.7|35131.7|35179.2|35129.2|35182.6|35132.6|35163.6|35113.6|357
1724806500000|2024-08-28 00:55:00|35179.3|35129.3|35163.1|35113.1|35180.6|35130.6|35163.1|35113.1|242
1724806800000|2024-08-28 01:00:00|35163.4|35113.4|35176.9|35126.9|35176.9|35126.9|35159.9|35109.9|307
1724807100000|2024-08-28 01:05:00|35176.8|35126.8|35180.3|35130.3|35183.4|35133.4|35175.8|35125.8|126
1724807400000|2024-08-28 01:10:00|35180.5|35130.5|35182.6|35132.6|35182.9|35132.9|35179.6|35129.6|81
1724807700000|2024-08-28 01:15:00|35182.9|35132.9|35188.8|35138.8|35189|35139|35182|35132|116
1724808000000|2024-08-28 01:20:00|35187.8|35137.8|35186.5|35136.5|35189.9|35139.9|35184.2|35134.2|108
1724808300000|2024-08-28 01:25:00|35186.7|35136.7|35189.3|35139.3|35193.7|35143.7|35186.5|35136.5|117
1724808600000|2024-08-28 01:30:00|35189.5|35139.5|35177.5|35135.4|35201.1|35150.5|35174.8|35117|310
1724808900000|2024-08-28 01:35:00|35181.1|35135.1|35184.8|35134.8|35195.5|35143.6|35176.9|35125|225
1724809200000|2024-08-28 01:40:00|35184.6|35134.6|35177.4|35127.4|35184.6|35134.6|35176.2|35126.2|156
1724809500000|2024-08-28 01:45:00|35177.5|35127.5|35192.6|35142.6|35196|35146|35177.4|35127.4|157
1724809800000|2024-08-28 01:50:00|35192.3|35142.3|35203.2|35153.2|35205|35155|35192.1|35142.1|154
1724810100000|2024-08-28 01:55:00|35203.3|35153.3|35200|35150|35203.4|35153.4|35199.3|35149.3|140
1724810400000|2024-08-28 02:00:00|35200.2|35150.2|35200.9|35150.9|35203.8|35153.8|35197.9|35147.9|157
1724810700000|2024-08-28 02:05:00|35200.7|35150.7|35193.2|35143.2|35201.5|35151.5|35193.1|35143.1|90
1724811000000|2024-08-28 02:10:00|35193.1|35143.1|35186.9|35136.9|35193.4|35143.4|35184.8|35134.8|126
1724811300000|2024-08-28 02:15:00|35186.4|35136.4|35185.4|35135.4|35187.9|35137.9|35184.4|35134.4|103
1724811600000|2024-08-28 02:20:00|35185.3|35135.3|35197|35147|35198.3|35148.3|35184.7|35134.7|116
1724811900000|2024-08-28 02:25:00|35197.3|35147.3|35197.9|35147.9|35198.9|35148.9|35196.7|35146.7|53
1724812200000|2024-08-28 02:30:00|35198|35148|35210|35160|35210|35160|35196.8|35146.8|124
1724812500000|2024-08-28 02:35:00|35209.5|35159.5|35201.7|35151.7|35210.8|35160.8|35201.2|35151.2|129
1724812800000|2024-08-28 02:40:00|35201.8|35151.8|35202.7|35152.7|35204.6|35154.6|35200.7|35150.7|87
1724813100000|2024-08-28 02:45:00|35202.6|35152.6|35210.3|35160.3|35210.3|35160.3|35202.6|35152.6|70
1724813400000|2024-08-28 02:50:00|35210.2|35160.2|35211.7|35161.7|35213|35163|35209|35159|60
1724813700000|2024-08-28 02:55:00|35211.9|35161.9|35224|35174|35224|35174|35211.9|35161.9|161
1724814000000|2024-08-28 03:00:00|35223.8|35173.8|35216.6|35166.6|35223.8|35173.8|35216.3|35166.3|92
1724814300000|2024-08-28 03:05:00|35216.9|35166.9|35226.9|35176.9|35228.4|35178.4|35216|35166|188
1724814600000|2024-08-28 03:10:00|35227.1|35177.1|35231|35181|35231.9|35181.9|35225.9|35175.9|60
1724814900000|2024-08-28 03:15:00|35230.8|35180.8|35228.6|35178.6|35238.5|35188.5|35227.3|35177.3|106
1724815200000|2024-08-28 03:20:00|35228.5|35178.5|35224.4|35174.4|35228.5|35178.5|35223.8|35173.8|104
1724815500000|2024-08-28 03:25:00|35224.5|35174.5|35226.2|35176.2|35226.7|35176.7|35224.4|35174.4|92
1724815800000|2024-08-28 03:30:00|35226.3|35176.3|35229.5|35179.5|35234.7|35184.7|35226.2|35176.2|132
1724816100000|2024-08-28 03:35:00|35229.8|35179.8|35229.9|35179.9|35231.4|35181.4|35229|35179|97
1724816400000|2024-08-28 03:40:00|35229.8|35179.8|35224.2|35174.2|35229.8|35179.8|35220.8|35170.8|86
1724816700000|2024-08-28 03:45:00|35224.1|35174.1|35214.6|35164.6|35228.2|35178.2|35208.9|35158.9|147
1724817000000|2024-08-28 03:50:00|35214.4|35164.4|35199.5|35149.5|35214.4|35164.4|35198.9|35148.9|133
1724817300000|2024-08-28 03:55:00|35199.4|35149.4|35195.7|35145.7|35199.4|35149.4|35193.7|35143.7|68
1724817600000|2024-08-28 04:00:00|35196.6|35146.6|35194.7|35144.7|35203.8|35153.8|35194.5|35144.5|315
1724817900000|2024-08-28 04:05:00|35195|35145|35199.4|35149.4|35201|35149.6|35194.3|35144.3|215
1724818200000|2024-08-28 04:10:00|35200|35150|35211.9|35161.9|35215.3|35165.3|35200|35150|361
1724818500000|2024-08-28 04:15:00|35211.5|35161.5|35210.4|35160.4|35215.4|35165.4|35206.2|35156.2|332
1724818800000|2024-08-28 04:20:00|35210.1|35160.1|35200|35150|35214.9|35164.9|35199.5|35149.5|394
1724819100000|2024-08-28 04:25:00|35199.8|35149.8|35216.1|35166.1|35217.6|35167.6|35198.4|35148.4|312
1724819400000|2024-08-28 04:30:00|35215.9|35165.9|35219.7|35169.7|35220.1|35170.1|35205.4|35155.4|347
1724819700000|2024-08-28 04:35:00|35219.3|35169.3|35226|35176|35226.8|35176.8|35217.4|35167.4|297
1724820000000|2024-08-28 04:40:00|35225.6|35175.6|35231.3|35181.3|35233.7|35183.7|35220.1|35170.1|355
1724820300000|2024-08-28 04:45:00|35231.4|35181.4|35234.7|35184.7|35238.1|35187.3|35229.4|35179.4|419
1724820600000|2024-08-28 04:50:00|35235.5|35185.5|35242.7|35192.7|35242.7|35192.7|35233.5|35183.5|425
1724820900000|2024-08-28 04:55:00|35242.6|35192.6|35234.7|35184.7|35243.2|35193.2|35227|35177|488
1724821200000|2024-08-28 05:00:00|35234.4|35184.4|35238.1|35188.1|35241|35191|35233.4|35181.5|473
1724821500000|2024-08-28 05:05:00|35238.4|35188.4|35255.1|35205.1|35259.3|35209.3|35235.4|35185.4|521
1724821800000|2024-08-28 05:10:00|35255|35205|35258.3|35208.3|35262.4|35210.7|35247|35197|374
1724822100000|2024-08-28 05:15:00|35258.1|35208.1|35282|35224.5|35284.8|35229.4|35255|35201.9|467
1724822400000|2024-08-28 05:20:00|35281.9|35224.6|35282.3|35226.4|35296.6|35236.4|35273|35217.1|493
1724822700000|2024-08-28 05:25:00|35281.8|35226.9|35284.4|35234.4|35290.5|35235.2|35275.9|35224.2|429
1724823000000|2024-08-28 05:30:00|35284.6|35234.6|35296.5|35246.5|35296.6|35246.5|35284.6|35234.6|266
1724823300000|2024-08-28 05:35:00|35296.2|35246.2|35283|35233|35302.6|35252.3|35282.1|35230.6|240
1724823600000|2024-08-28 05:40:00|35283.1|35233.1|35289.9|35239.9|35294.1|35244|35282|35230.4|224
1724823900000|2024-08-28 05:45:00|35289.8|35239.8|35294.4|35241.9|35306.2|35254.9|35288.6|35237.1|510
1724824200000|2024-08-28 05:50:00|35294.2|35241.6|35303.2|35247.2|35303.3|35249.6|35291.6|35235.1|448
1724824500000|2024-08-28 05:55:00|35302.8|35247.4|35303.9|35236.8|35318.3|35268.3|35299|35236.8|424
1724824800000|2024-08-28 06:00:00|35307.1|35257.1|35300.7|35250.7|35308.6|35258.6|35287.8|35237.8|317
1724825100000|2024-08-28 06:05:00|35300.4|35250.4|35293.5|35273.5|35301.3|35276.9|35283.3|35249.7|250
1724825400000|2024-08-28 06:10:00|35293.4|35273.4|35318.9|35298.9|35322.1|35302.1|35287.9|35267.9|365
1724825700000|2024-08-28 06:15:00|35318.8|35298.8|35307.9|35287.9|35320.5|35300.5|35305.7|35285.7|307
1724826000000|2024-08-28 06:20:00|35308.1|35288.1|35309.6|35289.6|35311.6|35291.6|35300.5|35280.5|245
1724826300000|2024-08-28 06:25:00|35309.4|35289.4|35303.1|35283.1|35312.4|35292.4|35302.2|35282.2|276
1724826600000|2024-08-28 06:30:00|35303.2|35283.2|35303.2|35283.2|35312.1|35292.1|35297.7|35277.7|322
1724826900000|2024-08-28 06:35:00|35303.3|35283.3|35301.2|35281.2|35321.2|35295.4|35299.4|35263.3|389
1724827200000|2024-08-28 06:40:00|35302.3|35282.3|35287.4|35267.4|35303.3|35283.3|35286.6|35266.6|235
1724827500000|2024-08-28 06:45:00|35287.6|35267.6|35296.5|35276.5|35302.3|35282.3|35286.7|35266.7|254
1724827800000|2024-08-28 06:50:00|35296.9|35276.9|35288.1|35268.1|35297.4|35277.4|35275.3|35255.3|260
1724828100000|2024-08-28 06:55:00|35288.3|35268.3|35287.5|35267.5|35297.2|35277.2|35283.8|35263.8|239
1724828400000|2024-08-28 07:00:00|35287.9|35267.9|35277.7|35257.7|35287.9|35267.9|35272.9|35252.9|472
1724828700000|2024-08-28 07:05:00|35277.5|35257.5|35277.7|35257.7|35291.2|35271.2|35271.8|35251.8|289
1724829000000|2024-08-28 07:10:00|35277.6|35257.6|35282.6|35262.6|35285.7|35265.7|35271.2|35251.2|230
1724829300000|2024-08-28 07:15:00|35282.5|35262.5|35275.4|35255.4|35290.4|35270.4|35274.3|35254.3|296
1724829600000|2024-08-28 07:20:00|35275.6|35255.6|35268.6|35248.6|35276.2|35256.2|35263.9|35243.9|274
1724829900000|2024-08-28 07:25:00|35268.8|35248.8|35270.4|35250.4|35270.7|35250.7|35261.8|35241.8|230
1724830200000|2024-08-28 07:30:00|35270.8|35250.8|35279.8|35259.8|35282.1|35262.1|35265.4|35245.4|244
1724830500000|2024-08-28 07:35:00|35279.9|35259.9|35281.4|35261.4|35292.7|35272.7|35276.3|35256.3|243
1724830800000|2024-08-28 07:40:00|35281.5|35261.5|35266.7|35246.7|35287.6|35267.6|35266.6|35246.6|278
1724831100000|2024-08-28 07:45:00|35266.8|35246.8|35275.1|35255.1|35282.7|35262.7|35263.2|35243.2|199
1724831400000|2024-08-28 07:50:00|35274.9|35254.9|35265.6|35245.6|35275.4|35255.4|35265|35245|182
1724831700000|2024-08-28 07:55:00|35266|35246|35244.7|35224.7|35268.6|35248.6|35237|35217|279
1724832000000|2024-08-28 08:00:00|35244.5|35224.5|35268|35248|35271.8|35251.8|35234.6|35214.6|353
1724832300000|2024-08-28 08:05:00|35268.4|35248.4|35247.2|35227.2|35268.6|35248.6|35246.1|35226.1|248
1724832600000|2024-08-28 08:10:00|35247.3|35227.3|35215.5|35195.5|35249|35229|35213.9|35193.9|320
1724832900000|2024-08-28 08:15:00|35215.6|35195.6|35222.6|35202.6|35222.6|35202.6|35207.8|35187.8|330
1724833200000|2024-08-28 08:20:00|35222.8|35202.8|35244.1|35224.1|35244.1|35224.1|35219.4|35199.4|286
1724833500000|2024-08-28 08:25:00|35244.2|35224.2|35276.3|35256.3|35276.7|35256.7|35243.8|35223.8|278
1724833800000|2024-08-28 08:30:00|35275.9|35255.9|35268.7|35248.7|35279.9|35259.9|35268.3|35248.3|286
1724834100000|2024-08-28 08:35:00|35268.6|35248.6|35278.1|35258.1|35278.4|35258.4|35263.6|35243.6|219
1724834400000|2024-08-28 08:40:00|35278.5|35258.5|35311.4|35291.4|35312.5|35292.5|35278.5|35258.5|260
1724834700000|2024-08-28 08:45:00|35311.9|35291.9|35314.3|35294.3|35321.3|35301.3|35309.8|35289.8|272
1724835000000|2024-08-28 08:50:00|35314.2|35294.2|35329.8|35309.8|35331.9|35311.9|35313.1|35293.1|236
1724835300000|2024-08-28 08:55:00|35329.9|35309.9|35325.2|35305.2|35347|35327|35324.7|35304.7|297
1724835600000|2024-08-28 09:00:00|35324.5|35304.5|35352.6|35332.6|35355.3|35335.3|35324.5|35304.5|367
1724835900000|2024-08-28 09:05:00|35352.7|35332.7|35342.8|35322.8|35354.8|35334.8|35336.9|35316.9|335
1724836200000|2024-08-28 09:10:00|35342.9|35322.9|35331|35311|35342.9|35322.9|35328.7|35308.7|282
1724836500000|2024-08-28 09:15:00|35330.8|35310.8|35320.9|35300.9|35330.8|35310.8|35305.8|35285.8|275
1724836800000|2024-08-28 09:20:00|35320.8|35300.8|35341.2|35321.2|35347.5|35327.5|35320.8|35300.8|256
1724837100000|2024-08-28 09:25:00|35341.5|35321.5|35332.3|35312.3|35341.5|35321.5|35326.5|35306.5|265
1724837400000|2024-08-28 09:30:00|35332.4|35312.4|35335.5|35315.5|35337.8|35317.8|35331.2|35311.2|206
1724837700000|2024-08-28 09:35:00|35335.4|35315.4|35330.2|35310.2|35338.8|35318.8|35327.5|35307.5|262
1724838000000|2024-08-28 09:40:00|35330.1|35310.1|35332.7|35312.7|35337.6|35317.6|35326.2|35306.2|260
1724838300000|2024-08-28 09:45:00|35332.5|35312.5|35340.9|35320.9|35341.7|35321.7|35329.1|35309.1|228
1724838600000|2024-08-28 09:50:00|35341.1|35321.1|35350.5|35330.5|35357.3|35337.3|35341.1|35321.1|231
1724838900000|2024-08-28 09:55:00|35350.3|35330.3|35347.7|35327.7|35354.4|35334.4|35346.9|35326.9|228
1724839200000|2024-08-28 10:00:00|35347.6|35327.6|35357.5|35337.5|35358.8|35338.8|35342.1|35322.1|263
1724839500000|2024-08-28 10:05:00|35357.4|35337.4|35372.2|35352.2|35374.9|35354.9|35355.1|35335.1|231
1724839800000|2024-08-28 10:10:00|35372.1|35352.1|35375.4|35355.4|35383|35363|35368.5|35348.5|373
1724840100000|2024-08-28 10:15:00|35375.8|35355.8|35383.7|35363.7|35384.7|35364.7|35375.7|35355.7|383
1724840400000|2024-08-28 10:20:00|35382.3|35362.3|35382.2|35362.2|35384.7|35364.7|35377.1|35357.1|277
1724840700000|2024-08-28 10:25:00|35382.5|35362.5|35374.5|35354.5|35385.3|35365.3|35372.7|35352.7|270
1724841000000|2024-08-28 10:30:00|35375.2|35355.2|35366.5|35346.5|35377|35357|35365.3|35345.3|286
1724841300000|2024-08-28 10:35:00|35366.3|35346.3|35379|35359|35381.1|35361.1|35365.6|35345.6|203
1724841600000|2024-08-28 10:40:00|35378.8|35358.8|35372.4|35352.4|35378.9|35358.9|35355.5|35335.5|270
1724841900000|2024-08-28 10:45:00|35373.2|35353.2|35381.7|35361.7|35387.8|35367.8|35371|35351|360
1724842200000|2024-08-28 10:50:00|35381.5|35361.5|35379.3|35359.3|35387.8|35367.8|35378.3|35358.3|323
1724842500000|2024-08-28 10:55:00|35379.5|35359.5|35376|35356|35380.2|35360.2|35372.8|35352.8|302
1724842800000|2024-08-28 11:00:00|35376.5|35356.5|35377.1|35357.1|35380.5|35360.5|35375.7|35355.7|236
1724843100000|2024-08-28 11:05:00|35376.9|35356.9|35359.9|35339.9|35377.9|35357.9|35359.6|35339.6|216
1724843400000|2024-08-28 11:10:00|35359.8|35339.8|35355.1|35335.1|35361.2|35341.2|35355.1|35335.1|192
1724843700000|2024-08-28 11:15:00|35355.4|35335.4|35357.6|35337.6|35359.1|35339.1|35339.4|35319.4|232
1724844000000|2024-08-28 11:20:00|35357.2|35337.2|35360.2|35340.2|35366.1|35346.1|35354.2|35334.2|202
1724844300000|2024-08-28 11:25:00|35360.1|35340.1|35361.6|35341.6|35366.4|35346.4|35357.1|35337.1|254
1724844600000|2024-08-28 11:30:00|35361.9|35341.9|35349.7|35329.7|35361.9|35341.9|35349|35329|217
1724844900000|2024-08-28 11:35:00|35349.8|35329.8|35336.1|35316.1|35351.2|35331.2|35335.7|35315.7|219
1724845200000|2024-08-28 11:40:00|35336.2|35316.2|35337.9|35317.9|35339.8|35319.8|35334.1|35314.1|192
1724845500000|2024-08-28 11:45:00|35337.8|35317.8|35344.6|35324.6|35354.6|35334.6|35337.7|35317.7|244
1724845800000|2024-08-28 11:50:00|35344.8|35324.8|35359.6|35339.6|35361.1|35341.1|35337.3|35317.3|278
1724846100000|2024-08-28 11:55:00|35357.9|35337.9|35385.4|35365.4|35392|35372|35354.5|35334.5|366
1724846400000|2024-08-28 12:00:00|35384.6|35364.6|35395.2|35375.2|35404.5|35384.5|35376.9|35356.9|371
1724846700000|2024-08-28 12:05:00|35395.1|35375.1|35396.3|35376.3|35402.2|35382.2|35388.5|35368.5|285
1724847000000|2024-08-28 12:10:00|35396.2|35376.2|35401.9|35381.9|35432|35412|35394|35374|607
1724847300000|2024-08-28 12:15:00|35401.7|35381.7|35417.9|35397.9|35420.3|35400.3|35401.7|35381.7|400
1724847600000|2024-08-28 12:20:00|35417.6|35397.6|35427.3|35407.3|35441.4|35421.4|35416.7|35396.7|397
1724847900000|2024-08-28 12:25:00|35434.4|35414.4|35435.5|35415.5|35440.4|35420.4|35427.4|35407.4|386
1724848200000|2024-08-28 12:30:00|35435.6|35415.6|35441.6|35421.6|35457.2|35437.2|35434.8|35414.8|426
1724848500000|2024-08-28 12:35:00|35441.9|35421.9|35458.4|35438.4|35463.6|35443.6|35441.9|35421.9|330
1724848800000|2024-08-28 12:40:00|35458.6|35438.6|35447|35427|35458.6|35438.6|35437.8|35417.8|401
1724849100000|2024-08-28 12:45:00|35447.2|35427.2|35413.7|35393.7|35447.2|35427.2|35413.7|35393.7|347
1724849400000|2024-08-28 12:50:00|35413.8|35393.8|35420.8|35400.8|35422.8|35402.8|35410.6|35390.6|326
1724849700000|2024-08-28 12:55:00|35423|35403|35418.7|35398.7|35426.3|35406.3|35413.9|35393.9|377
1724850000000|2024-08-28 13:00:00|35418.8|35398.8|35404.6|35384.6|35418.8|35398.8|35399.1|35379.1|284
1724850300000|2024-08-28 13:05:00|35404.7|35384.7|35404.2|35384.2|35415.8|35395.8|35396.9|35376.9|423
1724850600000|2024-08-28 13:10:00|35404.3|35384.3|35400.2|35380.2|35406.5|35386.5|35392.1|35372.1|382
1724850900000|2024-08-28 13:15:00|35400.4|35380.4|35407.6|35387.6|35409.4|35389.4|35394.6|35374.6|321
1724851200000|2024-08-28 13:20:00|35407.3|35387.3|35435.8|35415.8|35438.9|35418.9|35404.8|35384.8|417
1724851500000|2024-08-28 13:25:00|35435.9|35415.9|35422.5|35402.5|35436.4|35416.4|35417.1|35397.1|374
1724851800000|2024-08-28 13:30:00|35421.9|35401.9|35441.2|35421.2|35441.3|35421.3|35421.4|35401.4|500
1724852100000|2024-08-28 13:35:00|35441.3|35421.3|35420.4|35400.4|35441.6|35421.6|35413.5|35393.5|457
1724852400000|2024-08-28 13:40:00|35420.8|35400.8|35443.7|35423.7|35443.9|35423.9|35420.8|35400.8|457
1724852700000|2024-08-28 13:45:00|35443.8|35423.8|35445.9|35425.9|35453|35433|35442.2|35422.2|428
1724853000000|2024-08-28 13:50:00|35446.2|35426.2|35454.9|35434.9|35456.3|35436.3|35437.8|35417.8|362
1724853300000|2024-08-28 13:55:00|35454.8|35434.8|35456.3|35436.3|35460.7|35440.7|35447.8|35427.8|395
1724853600000|2024-08-28 14:00:00|35456.6|35436.6|35433.1|35413.1|35459.9|35439.9|35432.5|35412.5|370
1724853900000|2024-08-28 14:05:00|35432.7|35412.7|35406.3|35386.3|35432.7|35412.7|35400.5|35380.5|409
1724854200000|2024-08-28 14:10:00|35406.6|35386.6|35410.5|35390.5|35413|35393|35399.8|35379.8|356
1724854500000|2024-08-28 14:15:00|35410.6|35390.6|35369.5|35349.5|35421.1|35401.1|35369.5|35349.5|440
1724854800000|2024-08-28 14:20:00|35369.6|35349.6|35377.6|35357.6|35385.8|35365.8|35357.4|35337.4|431
1724855100000|2024-08-28 14:25:00|35377.7|35357.7|35391.6|35371.6|35396.4|35376.4|35371.8|35351.8|375
1724855400000|2024-08-28 14:30:00|35391.5|35371.5|35378.9|35358.9|35392.7|35372.7|35374.8|35354.8|359
1724855700000|2024-08-28 14:35:00|35379.2|35359.2|35384.9|35364.9|35384.9|35364.9|35370.9|35350.9|263
1724856000000|2024-08-28 14:40:00|35385.3|35365.3|35391.6|35371.6|35401.4|35381.4|35381.9|35361.9|456
1724856300000|2024-08-28 14:45:00|35391.2|35371.2|35333.4|35313.4|35395.6|35375.6|35330.5|35310.5|510
1724856600000|2024-08-28 14:50:00|35333.2|35313.2|35378.1|35358.1|35384.1|35364.1|35329.6|35309.6|574
1724856900000|2024-08-28 14:55:00|35378.4|35358.4|35371.7|35351.7|35393.3|35373.3|35366.1|35346.1|455
1724857200000|2024-08-28 15:00:00|35369.9|35349.9|35390.6|35370.6|35399.6|35379.6|35366.8|35346.8|441
1724857500000|2024-08-28 15:05:00|35390.8|35370.8|35370|35350|35394.5|35374.5|35367.7|35347.7|338
1724857800000|2024-08-28 15:10:00|35369.9|35349.9|35367.2|35347.2|35374|35354|35364.8|35344.8|295
1724858100000|2024-08-28 15:15:00|35367.4|35347.4|35363.5|35343.5|35368.9|35348.9|35355.6|35335.6|361
1724858400000|2024-08-28 15:20:00|35363.3|35343.3|35381.8|35361.8|35383.9|35363.9|35358.5|35338.5|381
1724858700000|2024-08-28 15:25:00|35382.1|35362.1|35388|35368|35399.1|35379.1|35382.1|35362.1|370
1724859000000|2024-08-28 15:30:00|35387.6|35367.6|35384|35364|35389.2|35369.2|35379.3|35359.3|374
1724859300000|2024-08-28 15:35:00|35383.9|35363.9|35375.5|35355.5|35384|35364|35370.5|35350.5|333
1724859600000|2024-08-28 15:40:00|35375.3|35355.3|35381.2|35361.2|35382.7|35362.7|35369.3|35349.3|392
1724859900000|2024-08-28 15:45:00|35381.1|35361.1|35378.2|35358.2|35381.4|35361.4|35373.9|35353.9|291
1724860200000|2024-08-28 15:50:00|35378.3|35358.3|35374.4|35354.4|35382|35362|35372.1|35352.1|297
1724860500000|2024-08-28 15:55:00|35373.8|35353.8|35372.4|35352.4|35374.4|35354.4|35367.8|35347.8|269
1724860800000|2024-08-28 16:00:00|35366.3|35346.3|35392.6|35372.6|35394.9|35374.9|35366.3|35346.3|405
1724861100000|2024-08-28 16:05:00|35392.7|35372.7|35400.4|35380.4|35401.6|35381.6|35392.6|35372.6|317
1724861400000|2024-08-28 16:10:00|35400.5|35380.5|35408.9|35388.9|35409.2|35389.2|35400.5|35380.5|249
1724861700000|2024-08-28 16:15:00|35409.1|35389.1|35414.5|35394.5|35422.6|35402.6|35408.9|35388.9|278
1724862000000|2024-08-28 16:20:00|35414.6|35394.6|35424.5|35404.5|35426.5|35406.5|35414.5|35394.5|236
1724862300000|2024-08-28 16:25:00|35424.6|35404.6|35417.5|35397.5|35424.6|35404.6|35416|35396|217
1724862600000|2024-08-28 16:30:00|35417.9|35397.9|35412.1|35392.1|35421.3|35401.3|35412.1|35392.1|275
1724862900000|2024-08-28 16:35:00|35412.3|35392.3|35408.4|35358.4|35422.3|35392.3|35403|35353|643
1724863200000|2024-08-28 16:40:00|35408.1|35358.1|35387.1|35367.1|35411.3|35371.6|35386.5|35355.2|311
1724863500000|2024-08-28 16:45:00|35387.6|35367.6|35375.7|35355.7|35387.8|35367.8|35374.5|35354.5|254
1724863800000|2024-08-28 16:50:00|35375.8|35355.8|35380.5|35360.5|35383.5|35363.5|35372.1|35352.1|193
1724864100000|2024-08-28 16:55:00|35379.7|35359.7|35381.5|35361.5|35382.3|35362.3|35374.8|35354.8|178
1724864400000|2024-08-28 17:00:00|35381.7|35361.7|35377.2|35357.2|35394.3|35374.3|35377.1|35357.1|277
1724864700000|2024-08-28 17:05:00|35376.7|35356.7|35390.7|35370.7|35398.2|35378.2|35376.1|35356.1|455
1724865000000|2024-08-28 17:10:00|35390.9|35370.9|35407.8|35387.8|35409.4|35389.4|35390.9|35370.9|329
1724865300000|2024-08-28 17:15:00|35407.7|35387.7|35405.7|35385.7|35412.7|35392.7|35403.2|35383.2|243
1724865600000|2024-08-28 17:20:00|35405.8|35385.8|35405.9|35385.9|35408.7|35388.7|35402.5|35382.5|222
1724865900000|2024-08-28 17:25:00|35406.1|35386.1|35407.4|35387.4|35424.8|35389.8|35405.2|35369.6|233
1724866200000|2024-08-28 17:30:00|35407.8|35387.8|35409.5|35389.5|35410.4|35390.4|35405.8|35385.8|218
1724866500000|2024-08-28 17:35:00|35409.6|35389.6|35413.8|35393.8|35428.3|35394.3|35409.6|35377.5|173
1724866800000|2024-08-28 17:40:00|35413.6|35393.6|35414.5|35394.5|35415.6|35395.6|35412.4|35392.4|125
1724867100000|2024-08-28 17:45:00|35414.8|35394.8|35409.7|35389.7|35414.8|35394.8|35408.6|35388.6|153
1724867400000|2024-08-28 17:50:00|35410|35390|35406.5|35386.5|35412.8|35392.8|35406.4|35386.4|174
1724867700000|2024-08-28 17:55:00|35406.7|35386.7|35422.8|35402.8|35422.8|35402.8|35402.8|35382.8|286
1724868000000|2024-08-28 18:00:00|35422.6|35402.6|35422.4|35402.4|35428.3|35408.3|35421.7|35401.7|237
1724868300000|2024-08-28 18:05:00|35422.3|35402.3|35418.4|35398.4|35424.1|35404.1|35417.1|35397.1|310
1724868600000|2024-08-28 18:10:00|35418.3|35398.3|35418.6|35398.6|35419.6|35399.6|35414.5|35394.5|208
1724868900000|2024-08-28 18:15:00|35418.5|35398.5|35417.8|35397.8|35419.8|35399.8|35415.4|35395.4|175
1724869200000|2024-08-28 18:20:00|35417.3|35397.3|35415.2|35395.2|35420.4|35400.4|35413.3|35393.3|165
1724869500000|2024-08-28 18:25:00|35415.3|35395.3|35411.9|35391.9|35416|35396|35411.8|35391.8|137
1724869800000|2024-08-28 18:30:00|35412.9|35392.9|35416.6|35396.6|35419.2|35399.2|35412.7|35392.7|116
1724870100000|2024-08-28 18:35:00|35416.8|35396.8|35415.5|35395.5|35418.3|35398.3|35415.4|35395.4|117
1724870400000|2024-08-28 18:40:00|35415.4|35395.4|35417.5|35397.5|35417.5|35397.5|35410.4|35390.4|133
1724870700000|2024-08-28 18:45:00|35417.7|35397.7|35416.7|35396.7|35419.3|35399.3|35414|35394|124
1724871000000|2024-08-28 18:50:00|35416.5|35396.5|35402.6|35382.6|35416.7|35396.7|35402.6|35382.6|155
1724871300000|2024-08-28 18:55:00|35402.4|35382.4|35401.7|35381.7|35407|35387|35399.1|35379.1|185
1724871600000|2024-08-28 19:00:00|35401.6|35381.6|35396.2|35376.2|35402.4|35382.4|35394.9|35374.9|190
1724871900000|2024-08-28 19:05:00|35396.5|35376.5|35400.3|35380.3|35403.3|35383.3|35396.3|35376.3|179
1724872200000|2024-08-28 19:10:00|35400.6|35380.6|35404.6|35384.6|35405.4|35385.4|35400.2|35380.2|181
1724872500000|2024-08-28 19:15:00|35405.2|35385.2|35397.6|35377.6|35405.2|35385.2|35397.1|35377.1|129
1724872800000|2024-08-28 19:20:00|35397.8|35377.8|35401.6|35381.6|35402.2|35382.2|35397.3|35377.3|139
1724873100000|2024-08-28 19:25:00|35401.4|35381.4|35397.5|35377.5|35402.9|35382.9|35397|35377|154
1724873400000|2024-08-28 19:30:00|35397.2|35377.2|35402.1|35382.1|35402.5|35382.5|35396.5|35376.5|194
1724873700000|2024-08-28 19:35:00|35402|35382|35405.3|35385.3|35405.3|35385.3|35400.3|35380.3|148
1724874000000|2024-08-28 19:40:00|35405.4|35385.4|35403.8|35383.8|35406.1|35386.1|35403.1|35383.1|142
1724874300000|2024-08-28 19:45:00|35403.6|35383.6|35407.3|35387.3|35408.6|35388.6|35403.6|35383.6|118
1724874600000|2024-08-28 19:50:00|35407.7|35387.7|35403.1|35383.1|35408.7|35388.7|35402.9|35382.9|148
1724874900000|2024-08-28 19:55:00|35403.2|35383.2|35423.9|35373.9|35424|35389.7|35403.2|35372.5|223
1724875200000|2024-08-28 20:00:00|35423.3|35373.3|35419.8|35369.8|35426.8|35390.9|35406.7|35369.8|231
1724875500000|2024-08-28 20:05:00|35419.5|35369.5|35420.3|35370.3|35422.5|35385.9|35405.4|35369.1|155
1724875800000|2024-08-28 20:10:00|35420.4|35370.4|35419|35369|35420.8|35370.8|35418.1|35368.1|145
1724876100000|2024-08-28 20:15:00|35419.1|35369.1|35420.1|35370.1|35421.7|35371.7|35418.7|35368.7|96
1724876400000|2024-08-28 20:20:00|35420.2|35370.2|35419.1|35369.1|35423.9|35373.9|35418.7|35368.7|188
1724876700000|2024-08-28 20:25:00|35418.9|35368.9|35415.3|35365.3|35419.2|35369.2|35415.3|35365.3|182
1724877000000|2024-08-28 20:30:00|35415.4|35365.4|35408.4|35358.4|35415.5|35365.5|35408.3|35358.3|148
1724877300000|2024-08-28 20:35:00|35408.3|35358.3|35404.2|35354.2|35409.5|35359.5|35403.8|35353.8|141
1724877600000|2024-08-28 20:40:00|35404.1|35354.1|35402.4|35352.4|35404.2|35354.2|35401.8|35351.8|81
1724877900000|2024-08-28 20:45:00|35402|35352|35405.2|35341.9|35407.9|35353.9|35397.6|35338.3|384
1724878200000|2024-08-28 20:50:00|35404.7|35342|35403.3|35340|35410.5|35347.7|35399.8|35334|444
1724878500000|2024-08-28 20:55:00|35403.1|35339.5|35432.4|35317.7|35432.5|35350.4|35396.3|35316.4|375
1724878800000|2024-08-28 21:00:00|35432.5|35319.4|35438.4|35318.4|35438.7|35319.4|35431.4|35311.4|41
1724879100000|2024-08-28 21:05:00|35438|35318|35443.3|35323.3|35445.6|35326.1|35437.6|35317.6|78
1724879400000|2024-08-28 21:10:00|35443.4|35323.4|35442.8|35322.8|35443.8|35323.8|35441.8|35321.8|64
1724879700000|2024-08-28 21:15:00|35442.9|35322.9|35442.7|35322.9|35443.2|35323.2|35442.1|35322.1|47
1724880000000|2024-08-28 21:20:00|35442.3|35322.3|35443|35323|35443.1|35323.1|35442.1|35322.1|28
1724880300000|2024-08-28 21:25:00|35442.9|35322.9|35443.1|35323.2|35443.2|35323.2|35442.7|35322.8|21
1724880600000|2024-08-28 21:30:00|35443|35323.3|35443.3|35323.6|35443.3|35323.6|35442.4|35322.9|30
1724880900000|2024-08-28 21:35:00|35443.5|35323.3|35443.4|35323.4|35443.7|35323.7|35443.1|35323.3|17
1724881200000|2024-08-28 21:40:00|35443.2|35323.2|35442.5|35323.6|35443.5|35323.7|35442.4|35323.1|23
1724881500000|2024-08-28 21:45:00|35441.8|35324.2|35441.7|35323|35442.1|35324.5|35441|35322.6|43
1724881800000|2024-08-28 21:50:00|35441.6|35322.7|35440.9|35323|35441.8|35323.2|35440.7|35322.5|41
1724882100000|2024-08-28 21:55:00|35441.1|35322.7|35436.7|35326.7|35441.3|35332.4|35428.9|35322.6|90
1724882400000|2024-08-28 22:00:00|35444.5|35324.5|35433.6|35313.6|35444.5|35336.1|35426.4|35308.2|145
1724882700000|2024-08-28 22:05:00|35435.2|35315.2|35430.7|35323.6|35439.6|35330.8|35426|35306|118
1724883000000|2024-08-28 22:10:00|35435.1|35323.7|35433.8|35319.5|35436.8|35331.6|35425.5|35310|117
1724883300000|2024-08-28 22:15:00|35433.7|35319.6|35423.8|35322.3|35433.7|35333|35423.8|35316.9|108
1724883600000|2024-08-28 22:20:00|35423.7|35322.4|35427|35319.1|35429.9|35323.5|35418.8|35316.8|73
1724883900000|2024-08-28 22:25:00|35427.1|35318.9|35426.1|35318.8|35427.1|35324|35418.2|35318.2|62
1724884200000|2024-08-28 22:30:00|35426|35318.9|35420.4|35325.4|35426.7|35326.3|35418.4|35318.9|70
1724884500000|2024-08-28 22:35:00|35426.5|35320.8|35425.4|35323.4|35426.8|35331|35417.6|35320.4|95
1724884800000|2024-08-28 22:40:00|35425.5|35325.9|35420.8|35325.9|35426.5|35332|35418.2|35322.2|77
1724885100000|2024-08-28 22:45:00|35420.9|35325.8|35422.1|35323.3|35426.9|35337|35414.9|35320.7|90
1724885400000|2024-08-28 22:50:00|35416.3|35323.2|35416.1|35326.3|35422.7|35335|35414.1|35322.8|60
1724885700000|2024-08-28 22:55:00|35416.2|35326.4|35422.1|35323.3|35422.1|35336|35414.1|35323.1|43
1724886000000|2024-08-28 23:00:00|35421.7|35323.6|35424.7|35326.9|35425.2|35334|35414.1|35322.6|83
1724886300000|2024-08-28 23:05:00|35421.4|35327.3|35419.1|35325.8|35424.7|35335|35415.6|35322.8|51
1724886600000|2024-08-28 23:10:00|35419.6|35326.5|35418.1|35329.1|35420|35330.1|35417.1|35323.9|55
1724886900000|2024-08-28 23:15:00|35415.1|35328.7|35410.2|35341.3|35417.8|35341.3|35410.2|35322.7|62
1724887200000|2024-08-28 23:20:00|35414.2|35332.4|35414.7|35327.7|35420.7|35343.1|35411.4|35322.7|71
1724887500000|2024-08-28 23:25:00|35414.6|35327.4|35412.8|35327.9|35416.5|35334|35411.5|35322.1|75
1724887800000|2024-08-28 23:30:00|35411.9|35328.2|35412.6|35322.2|35415.8|35337.5|35411.5|35322.1|98
1724888100000|2024-08-28 23:35:00|35413.4|35322.3|35415|35330.3|35415.1|35338.1|35410.3|35322.3|61
1724888400000|2024-08-28 23:40:00|35411.6|35330.2|35411.7|35322.8|35416.9|35338.3|35410.3|35320.3|65
1724888700000|2024-08-28 23:45:00|35411.6|35322.7|35413.3|35328|35415.5|35330|35411|35322|59
1724889000000|2024-08-28 23:50:00|35413.6|35328.6|35405.1|35337.6|35416.3|35344.3|35394.7|35321.4|210
1724889300000|2024-08-28 23:55:00|35403.9|35337.8|35405|35347.3|35416.5|35353.8|35399.3|35332.4|612
1724889600000|2024-08-29 00:00:00|35404.2|35345.7|35382.1|35319.7|35413.3|35353.1|35380.7|35319.5|524
1724889900000|2024-08-29 00:05:00|35381.9|35319.1|35397.4|35338.7|35402.2|35340.4|35379.4|35311.1|407
1724890200000|2024-08-29 00:10:00|35395.5|35338.2|35393.5|35327.6|35408.3|35346|35384.6|35321.9|435
1724890500000|2024-08-29 00:15:00|35389.4|35327.3|35370.9|35312|35390.3|35329.6|35366.5|35300.7|495
1724890800000|2024-08-29 00:20:00|35371.1|35313.1|35363.8|35304.2|35379.6|35320.8|35359.3|35291.4|472
1724891100000|2024-08-29 00:25:00|35366.7|35303.5|35365.4|35312.5|35373.4|35316|35358.7|35302.7|266
1724891400000|2024-08-29 00:30:00|35362.8|35312.7|35370.7|35317.6|35373.7|35317.7|35355.5|35294.6|367
1724891700000|2024-08-29 00:35:00|35371|35318|35368.7|35312.4|35377.7|35318.9|35359.5|35299.4|471
1724892000000|2024-08-29 00:40:00|35369.7|35312.3|35363.8|35304.3|35374.9|35319.7|35358.2|35300.4|424
1724892300000|2024-08-29 00:45:00|35363.7|35305.4|35376|35322.7|35380.6|35322.7|35359.2|35301.5|446
1724892600000|2024-08-29 00:50:00|35375.7|35321.1|35364.7|35308.4|35380|35326.3|35357|35296.6|403
1724892900000|2024-08-29 00:55:00|35363.5|35307.1|35356.6|35304.2|35368.9|35311.6|35352|35293.6|345
1724893200000|2024-08-29 01:00:00|35355.8|35304.4|35355|35305|35359.4|35306.9|35343.3|35291.8|436
1724893500000|2024-08-29 01:05:00|35354.8|35304.8|35351.5|35301.5|35358.2|35305.6|35345.6|35290|481
1724893800000|2024-08-29 01:10:00|35350.5|35300.5|35357.2|35300.1|35361.9|35308.2|35347.6|35297.1|505
1724894100000|2024-08-29 01:15:00|35358.4|35299.9|35357.1|35302.6|35362.4|35309.1|35350.8|35299.2|397
1724894400000|2024-08-29 01:20:00|35356.5|35302.7|35356.5|35304.4|35362.2|35307.2|35349.2|35295.5|498
1724894700000|2024-08-29 01:25:00|35356.2|35304.1|35355.5|35305.5|35362.1|35308.8|35350.5|35298.2|419
1724895000000|2024-08-29 01:30:00|35355.3|35305.3|35370.8|35320.8|35377.1|35322.2|35354.4|35303.3|376
1724895300000|2024-08-29 01:35:00|35370.6|35320.5|35370.1|35313.6|35376.5|35324.2|35362.4|35302.3|329
1724895600000|2024-08-29 01:40:00|35369.8|35314.2|35364.7|35312.8|35379|35324.7|35355|35303.3|406
1724895900000|2024-08-29 01:45:00|35365.4|35313.1|35369.8|35317.3|35379|35320.4|35358.5|35301.6|413
1724896200000|2024-08-29 01:50:00|35368.1|35310.5|35365.1|35312.5|35373.3|35318.7|35358.6|35299.5|415
1724896500000|2024-08-29 01:55:00|35364.3|35312.8|35365.6|35315.6|35375.9|35321.7|35359.8|35302.8|516
1724896800000|2024-08-29 02:00:00|35366|35316|35373.2|35317.4|35376.8|35322|35361.7|35302|504
1724897100000|2024-08-29 02:05:00|35373.3|35316.9|35369.9|35312.1|35377.5|35324.8|35362.9|35309|382
1724897400000|2024-08-29 02:10:00|35369.8|35318.5|35372.3|35318.6|35377.4|35324.7|35363|35309.4|378
1724897700000|2024-08-29 02:15:00|35371.5|35317.7|35369.6|35316.7|35376.3|35324.2|35364.6|35309.4|456
1724898000000|2024-08-29 02:20:00|35368.2|35311.6|35366.5|35311|35377.2|35322.9|35361|35304.9|518
1724898300000|2024-08-29 02:25:00|35367|35310.8|35369.2|35315.3|35374.7|35320.5|35355.5|35299|356
1724898600000|2024-08-29 02:30:00|35370|35313.6|35362.7|35310.4|35377.1|35320.9|35358.8|35301.2|376
1724898900000|2024-08-29 02:35:00|35362.9|35310|35369.6|35316.7|35374.5|35321.1|35359.2|35304.2|388
1724899200000|2024-08-29 02:40:00|35369.5|35317.7|35361.6|35311|35376.1|35320.7|35356.3|35298.2|368
1724899500000|2024-08-29 02:45:00|35363.1|35312.2|35359.1|35304.8|35373.4|35318.2|35358.6|35301.9|370
1724899800000|2024-08-29 02:50:00|35359.9|35304.6|35366.3|35312|35370.4|35317.2|35357|35300|379
1724900100000|2024-08-29 02:55:00|35366.1|35313.2|35362.5|35309|35369.2|35315.5|35354.7|35298.6|540
1724900400000|2024-08-29 03:00:00|35364.2|35310|35362.1|35306.8|35377.3|35316.9|35357.8|35299.2|495
1724900700000|2024-08-29 03:05:00|35362.2|35306.7|35364.9|35309.5|35375.2|35317.2|35359.9|35301.5|348
1724901000000|2024-08-29 03:10:00|35365.4|35309.9|35357.5|35303.7|35371.1|35319|35355.5|35300.6|367
1724901300000|2024-08-29 03:15:00|35357.7|35299.2|35366.4|35311.1|35374.3|35318.6|35355.4|35299|369
1724901600000|2024-08-29 03:20:00|35366.9|35310.6|35365.6|35313.3|35372.5|35318.2|35356|35301.3|337
1724901900000|2024-08-29 03:25:00|35364.5|35314.5|35357.1|35307.1|35364.7|35314.5|35352.1|35299|247
1724902200000|2024-08-29 03:30:00|35356.3|35306.3|35363.4|35313.4|35364.5|35313.6|35352|35302|355
1724902500000|2024-08-29 03:35:00|35363.1|35313.1|35355|35305|35364.3|35313.6|35352.4|35302.4|337
1724902800000|2024-08-29 03:40:00|35354.9|35304.9|35359.9|35309.9|35362.2|35312.2|35351.6|35299.7|331
1724903100000|2024-08-29 03:45:00|35360.1|35310.1|35363.1|35313.1|35367.5|35313.8|35354.7|35304.7|321
1724903400000|2024-08-29 03:50:00|35362.9|35312.9|35356.4|35306.4|35363.1|35313.1|35351.5|35295.3|352
1724903700000|2024-08-29 03:55:00|35356.5|35306.5|35350.5|35300.5|35356.8|35306.8|35345.7|35292.1|349
1724904000000|2024-08-29 04:00:00|35350.9|35300.9|35352.7|35302.7|35355.9|35305.8|35345.8|35295.8|396
1724904300000|2024-08-29 04:05:00|35352.6|35302.6|35348.2|35298.2|35354.3|35304.3|35344.3|35293.9|349
1724904600000|2024-08-29 04:10:00|35347.5|35297.5|35352.2|35301.4|35354.1|35302.4|35345.4|35289.8|333
1724904900000|2024-08-29 04:15:00|35352.5|35301.3|35344|35294|35355.3|35303.5|35344|35294|311
1724905200000|2024-08-29 04:20:00|35343.3|35293.3|35350.1|35299.6|35355|35301.9|35341.9|35290.3|418
1724905500000|2024-08-29 04:25:00|35350.6|35300.1|35351|35301|35357.2|35304|35342.8|35291.4|365
1724905800000|2024-08-29 04:30:00|35352|35302|35350.3|35299.8|35355.6|35304|35345.1|35291.5|368
1724906100000|2024-08-29 04:35:00|35348.8|35299.5|35350.6|35300.6|35355.3|35302.5|35343.2|35292.6|294
1724906400000|2024-08-29 04:40:00|35350.5|35300.5|35353.5|35299.9|35355.9|35303.3|35343.1|35293.1|280
1724906700000|2024-08-29 04:45:00|35353.3|35300.3|35352.2|35302.2|35357.8|35304.2|35344.2|35292.4|368
1724907000000|2024-08-29 04:50:00|35351.9|35301.9|35351.6|35297.7|35357.6|35303.1|35344.7|35290.6|382
1724907300000|2024-08-29 04:55:00|35348.3|35297.5|35349.8|35294.6|35355.8|35302.1|35342.8|35291.6|387
1724907600000|2024-08-29 05:00:00|35346.9|35296.8|35347.7|35297.7|35352.2|35301.5|35344|35293.2|328
1724907900000|2024-08-29 05:05:00|35347.6|35297.6|35350.3|35300.3|35352.9|35302.9|35345.3|35295.3|311
1724908200000|2024-08-29 05:10:00|35350.2|35300.2|35351.4|35301.4|35356.5|35306.5|35345|35295|335
1724908500000|2024-08-29 05:15:00|35351.7|35301.7|35351.5|35301.5|35354.5|35304.5|35343.7|35293.7|298
1724908800000|2024-08-29 05:20:00|35351.4|35301.4|35351.5|35301.5|35353.8|35303.8|35345.7|35295.7|262
1724909100000|2024-08-29 05:25:00|35351.7|35301.7|35350.9|35300.9|35353.7|35303.7|35345.9|35295.9|230
1724909400000|2024-08-29 05:30:00|35350.7|35300.7|35345.9|35295.9|35351.4|35301.4|35345.4|35295.4|166
1724909700000|2024-08-29 05:35:00|35346.8|35296.8|35341.7|35291.7|35348.6|35298.6|35341.5|35291.5|224
1724910000000|2024-08-29 05:40:00|35341.8|35291.8|35354.1|35304.1|35354.2|35304.2|35341.4|35291.4|276
1724910300000|2024-08-29 05:45:00|35354.5|35304.5|35349.4|35299.4|35355.1|35305.1|35347.6|35297.6|244
1724910600000|2024-08-29 05:50:00|35349.7|35299.7|35345.2|35295.2|35350.3|35300.3|35343.2|35293.2|268
1724910900000|2024-08-29 05:55:00|35345.1|35295.1|35349.3|35299.3|35353.8|35303.8|35338|35287.3|319
1724911200000|2024-08-29 06:00:00|35349.6|35299.6|35318.7|35298.7|35351.1|35309.1|35317.6|35290.4|347
1724911500000|2024-08-29 06:05:00|35318.8|35298.8|35318.2|35298.2|35321.7|35301.7|35314.3|35294.3|276
1724911800000|2024-08-29 06:10:00|35318.1|35298.1|35321|35301|35321.5|35301.5|35315.8|35295.8|220
1724912100000|2024-08-29 06:15:00|35321.1|35301.1|35331.8|35281.8|35335.9|35302|35316.6|35281.2|209
1724912400000|2024-08-29 06:20:00|35332|35282|35323.1|35303.1|35344|35304.4|35321.8|35282|200
1724912700000|2024-08-29 06:25:00|35323.2|35303.2|35332.1|35312.1|35347|35312.4|35322.8|35293.7|211
1724913000000|2024-08-29 06:30:00|35332.3|35312.3|35336.8|35316.8|35339.5|35319.5|35330.6|35310.6|193
1724913300000|2024-08-29 06:35:00|35336.7|35316.7|35342.1|35322.1|35343.6|35323.6|35334.2|35314.2|191
1724913600000|2024-08-29 06:40:00|35341.9|35321.9|35335.2|35315.2|35343.4|35323.4|35334.1|35314.1|204
1724913900000|2024-08-29 06:45:00|35335.8|35315.8|35296.3|35276.3|35336.2|35316.2|35292.5|35272.5|259
1724914200000|2024-08-29 06:50:00|35296.4|35276.4|35300.2|35280.2|35300.4|35280.4|35287.4|35267.4|242
1724914500000|2024-08-29 06:55:00|35300.3|35280.3|35319.1|35299.1|35335.7|35315.7|35300.2|35280.2|314
1724914800000|2024-08-29 07:00:00|35318.8|35298.8|35335.4|35315.4|35338.7|35315.4|35317.6|35284.7|348
1724915100000|2024-08-29 07:05:00|35335.2|35315.2|35341.7|35321.7|35346.8|35326.8|35335.1|35315.1|307
1724915400000|2024-08-29 07:10:00|35342|35322|35346.8|35326.8|35355.1|35335.1|35340.2|35320.2|318
1724915700000|2024-08-29 07:15:00|35348|35328|35328.2|35308.2|35351.2|35331.2|35325.7|35305.7|287
1724916000000|2024-08-29 07:20:00|35328|35308|35311.1|35291.1|35331.7|35311.7|35311.1|35291.1|284
1724916300000|2024-08-29 07:25:00|35311.2|35291.2|35324.7|35304.7|35330.8|35310.8|35311.2|35291.2|278
1724916600000|2024-08-29 07:30:00|35324.8|35304.8|35333.7|35313.7|35338.7|35318.7|35323.9|35303.9|341
1724916900000|2024-08-29 07:35:00|35334.6|35314.6|35330.6|35310.6|35334.9|35314.9|35325|35305|265
1724917200000|2024-08-29 07:40:00|35330.5|35310.5|35332.4|35312.4|35345.1|35325.1|35330.4|35310.4|259
1724917500000|2024-08-29 07:45:00|35331.9|35311.9|35328.2|35308.2|35332.7|35312.7|35322.1|35302.1|306
1724917800000|2024-08-29 07:50:00|35328.6|35308.6|35318.8|35298.8|35333.3|35313.3|35314.1|35294.1|297
1724918100000|2024-08-29 07:55:00|35318.5|35298.5|35312.2|35292.2|35320.4|35300.4|35307.4|35287.4|294
1724918400000|2024-08-29 08:00:00|35312.4|35292.4|35429.5|35409.5|35429.5|35409.5|35312.4|35292.4|750
1724918700000|2024-08-29 08:05:00|35431.3|35411.3|35430.6|35410.6|35441.7|35421.7|35414.7|35394.7|528
1724919000000|2024-08-29 08:10:00|35430.9|35410.9|35429.6|35409.6|35445.4|35425.4|35417.4|35397.4|460
1724919300000|2024-08-29 08:15:00|35429.8|35409.8|35425.7|35405.7|35436|35416|35406|35386|499
1724919600000|2024-08-29 08:20:00|35425.9|35405.9|35501.7|35481.7|35501.8|35481.8|35425.9|35405.9|481
1724919900000|2024-08-29 08:25:00|35501.3|35481.3|35473.9|35453.9|35501.3|35481.3|35473.5|35453.5|454
1724920200000|2024-08-29 08:30:00|35474|35454|35462.4|35442.4|35474|35454|35457.1|35437.1|442
1724920500000|2024-08-29 08:35:00|35462.3|35442.3|35468.2|35448.2|35483.6|35463.6|35461.8|35441.8|344
1724920800000|2024-08-29 08:40:00|35468.5|35448.5|35463.1|35443.1|35477.7|35457.7|35456.3|35436.3|383
1724921100000|2024-08-29 08:45:00|35463.3|35443.3|35452.6|35432.6|35471.8|35451.8|35452|35432|395
1724921400000|2024-08-29 08:50:00|35451.2|35431.2|35451.9|35431.9|35456.3|35436.3|35432.9|35412.9|345
1724921700000|2024-08-29 08:55:00|35452.1|35432.1|35455.3|35435.3|35461.4|35441.4|35448.5|35428.5|404
1724922000000|2024-08-29 09:00:00|35454.5|35434.5|35435.6|35415.6|35460.3|35440.3|35433.6|35413.6|356
1724922300000|2024-08-29 09:05:00|35435.5|35415.5|35451.2|35431.2|35453|35433|35411.8|35391.8|353
1724922600000|2024-08-29 09:10:00|35450.8|35430.8|35443.9|35423.9|35460.3|35440.3|35436.1|35416.1|356
1724922900000|2024-08-29 09:15:00|35443.5|35423.5|35447|35427|35456.6|35436.6|35439.5|35419.5|345
1724923200000|2024-08-29 09:20:00|35447.1|35427.1|35438.9|35418.9|35460.2|35440.2|35435.4|35415.4|303
1724923500000|2024-08-29 09:25:00|35438.8|35418.8|35425|35405|35440|35420|35421|35401|328
1724923800000|2024-08-29 09:30:00|35424.8|35404.8|35413.5|35393.5|35424.8|35404.8|35404.4|35384.4|313
1724924100000|2024-08-29 09:35:00|35413.6|35393.6|35407.2|35387.2|35418.8|35398.8|35400.6|35380.6|259
1724924400000|2024-08-29 09:40:00|35407.6|35387.6|35444.7|35424.7|35444.8|35424.8|35407|35387|266
1724924700000|2024-08-29 09:45:00|35444.9|35424.9|35437.6|35417.6|35450.6|35430.6|35437.2|35417.2|242
1724925000000|2024-08-29 09:50:00|35437.7|35417.7|35439.3|35419.3|35441.1|35421.1|35430.9|35410.9|242
1724925300000|2024-08-29 09:55:00|35439.4|35419.4|35442.6|35422.6|35445.3|35425.3|35432.2|35412.2|260
1724925600000|2024-08-29 10:00:00|35442.2|35422.2|35429.6|35409.6|35443.5|35423.5|35421.6|35401.6|228
1724925900000|2024-08-29 10:05:00|35429.5|35409.5|35431.2|35411.2|35432|35412|35418.2|35398.2|220
1724926200000|2024-08-29 10:10:00|35433.1|35413.1|35445.2|35425.2|35445.4|35425.4|35433.1|35413.1|268
1724926500000|2024-08-29 10:15:00|35445|35425|35449.9|35429.9|35453.6|35433.6|35445|35425|282
1724926800000|2024-08-29 10:20:00|35450.2|35430.2|35432|35412|35457.1|35437.1|35429.2|35409.2|264
1724927100000|2024-08-29 10:25:00|35432.3|35412.3|35433.4|35413.4|35435.6|35415.6|35429.1|35409.1|202
1724927400000|2024-08-29 10:30:00|35433.2|35413.2|35430|35410|35434.9|35414.9|35425.2|35405.2|168
1724927700000|2024-08-29 10:35:00|35429.3|35409.3|35395.6|35375.6|35429.4|35409.4|35393.4|35373.4|288
1724928000000|2024-08-29 10:40:00|35396.6|35376.6|35399.4|35379.4|35405.6|35385.6|35387.1|35367.1|224
1724928300000|2024-08-29 10:45:00|35399.3|35379.3|35395.6|35375.6|35409.4|35389.4|35395.5|35375.5|214
1724928600000|2024-08-29 10:50:00|35395.4|35375.4|35394.9|35374.9|35404.2|35384.2|35390.6|35370.6|261
1724928900000|2024-08-29 10:55:00|35393.8|35373.8|35405.5|35385.5|35408.5|35388.5|35391.6|35371.6|243
1724929200000|2024-08-29 11:00:00|35405.6|35385.6|35408.4|35388.4|35415.3|35395.3|35405|35385|269
1724929500000|2024-08-29 11:05:00|35408.2|35388.2|35402.7|35382.7|35408.9|35388.9|35401.4|35381.4|220
1724929800000|2024-08-29 11:10:00|35402.5|35382.5|35406.1|35386.1|35413.3|35393.3|35402.5|35382.5|226
1724930100000|2024-08-29 11:15:00|35406.3|35386.3|35411.7|35391.7|35412.6|35392.6|35404.2|35384.2|197
1724930400000|2024-08-29 11:20:00|35411.8|35391.8|35424|35404|35431|35411|35411.5|35391.5|233
1724930700000|2024-08-29 11:25:00|35424.1|35404.1|35415.8|35395.8|35424.7|35404.7|35410.9|35390.9|250
1724931000000|2024-08-29 11:30:00|35416.4|35396.4|35413.8|35393.8|35425.4|35405.4|35407.3|35387.3|317
1724931300000|2024-08-29 11:35:00|35413.7|35393.7|35413.2|35393.2|35420.8|35400.8|35404.5|35384.5|218
1724931600000|2024-08-29 11:40:00|35413.1|35393.1|35401.6|35381.6|35421.4|35401.4|35401.6|35381.6|203
1724931900000|2024-08-29 11:45:00|35401.7|35381.7|35400.2|35380.2|35403.6|35383.6|35395.8|35375.8|173
1724932200000|2024-08-29 11:50:00|35399.8|35379.8|35402.8|35382.8|35408.7|35388.7|35396.7|35376.7|237
1724932500000|2024-08-29 11:55:00|35403|35383|35417.2|35367.2|35417.9|35387.6|35396.8|35366.4|381
1724932800000|2024-08-29 12:00:00|35417|35367|35418.7|35398.7|35425.1|35399.5|35406.5|35365.9|460
1724933100000|2024-08-29 12:05:00|35419.6|35399.6|35423.4|35403.4|35426.3|35406.3|35419.2|35399.2|282
1724933400000|2024-08-29 12:10:00|35423.7|35403.7|35391.9|35371.9|35425.1|35405.1|35385.6|35365.6|316
1724933700000|2024-08-29 12:15:00|35391.6|35371.6|35400.9|35380.9|35411.9|35391.9|35391.6|35371.6|357
1724934000000|2024-08-29 12:20:00|35399.1|35379.1|35375.1|35355.1|35400.3|35380.3|35372.9|35352.9|380
1724934300000|2024-08-29 12:25:00|35375.4|35355.4|35416.6|35347.9|35416.6|35367.1|35363.1|35343.1|607
1724934600000|2024-08-29 12:30:00|35423.1|35347.6|35431.1|35411.1|35463.5|35418.2|35410.4|35335.3|785
1724934900000|2024-08-29 12:35:00|35431.7|35411.7|35423.5|35403.5|35437.7|35417.7|35411.7|35391.7|587
1724935200000|2024-08-29 12:40:00|35424.3|35404.3|35462.6|35442.6|35477|35457|35422.2|35402.2|652
1724935500000|2024-08-29 12:45:00|35462.4|35442.4|35445|35425|35463.6|35443.6|35436|35416|570
1724935800000|2024-08-29 12:50:00|35444.8|35424.8|35414.9|35394.9|35448.9|35428.9|35413.8|35393.8|526
1724936100000|2024-08-29 12:55:00|35415.4|35395.4|35428.4|35408.4|35438|35418|35413.7|35393.7|475
1724936400000|2024-08-29 13:00:00|35428.2|35408.2|35428.3|35408.3|35444.5|35424.5|35426|35406|464
1724936700000|2024-08-29 13:05:00|35427.8|35407.8|35432.7|35412.7|35439.4|35419.4|35426.7|35406.7|448
1724937000000|2024-08-29 13:10:00|35432.4|35412.4|35414.5|35394.5|35440.2|35420.2|35412.8|35392.8|454
1724937300000|2024-08-29 13:15:00|35414.8|35394.8|35422.5|35402.5|35431|35411|35409.9|35389.9|473
1724937600000|2024-08-29 13:20:00|35422.6|35402.6|35430.8|35410.8|35444.9|35424.9|35422.6|35402.6|380
1724937900000|2024-08-29 13:25:00|35430.5|35410.5|35436.2|35416.2|35438.9|35418.9|35422.8|35402.8|420
1724938200000|2024-08-29 13:30:00|35436.4|35416.4|35462.8|35442.8|35463|35443|35436.4|35416.4|481
1724938500000|2024-08-29 13:35:00|35462.7|35442.7|35476.6|35456.6|35480.6|35460.6|35460.4|35440.4|460
1724938800000|2024-08-29 13:40:00|35476.9|35456.9|35469.6|35449.6|35490|35470|35467.4|35447.4|415
1724939100000|2024-08-29 13:45:00|35469.4|35449.4|35456.6|35436.6|35470|35450|35449.5|35429.5|371
1724939400000|2024-08-29 13:50:00|35456.5|35436.5|35439.1|35419.1|35459.2|35439.2|35436.4|35416.4|319
1724939700000|2024-08-29 13:55:00|35439|35419|35475|35425|35475.1|35439.1|35436.6|35416.6|353
1724940000000|2024-08-29 14:00:00|35473.8|35423.8|35485.6|35465.6|35493|35473|35454.3|35418.6|520
1724940300000|2024-08-29 14:05:00|35487.2|35467.2|35477|35457|35498.5|35478.5|35469.1|35449.1|593
1724940600000|2024-08-29 14:10:00|35477.1|35457.1|35477|35457|35490.9|35470.9|35470.5|35450.5|424
1724940900000|2024-08-29 14:15:00|35476.5|35456.5|35516.3|35496.3|35517.5|35497.5|35476.1|35456.1|474
1724941200000|2024-08-29 14:20:00|35516.2|35496.2|35528.1|35508.1|35534.9|35514.9|35516.2|35496.2|469
1724941500000|2024-08-29 14:25:00|35527.9|35507.9|35527.4|35507.4|35527.9|35507.9|35503.4|35483.4|462
1724941800000|2024-08-29 14:30:00|35527.2|35507.2|35560.5|35540.5|35560.7|35540.7|35526.1|35506.1|441
1724942100000|2024-08-29 14:35:00|35560.4|35540.4|35516.8|35496.8|35564.9|35544.9|35516.8|35496.8|435
1724942400000|2024-08-29 14:40:00|35516.6|35496.6|35524.2|35504.2|35544.4|35524.4|35507.5|35487.5|436
1724942700000|2024-08-29 14:45:00|35524.1|35504.1|35509.8|35489.8|35525.7|35505.7|35509.8|35489.8|386
1724943000000|2024-08-29 14:50:00|35509.7|35489.7|35521.8|35501.8|35526.1|35506.1|35506.9|35486.9|417
1724943300000|2024-08-29 14:55:00|35521.7|35501.7|35521.1|35501.1|35533.9|35513.9|35505.6|35485.6|450
1724943600000|2024-08-29 15:00:00|35520.7|35500.7|35517.3|35497.3|35520.7|35500.7|35500.1|35480.1|446
1724943900000|2024-08-29 15:05:00|35516.9|35496.9|35500.7|35480.7|35518.1|35498.1|35496.5|35476.5|361
1724944200000|2024-08-29 15:10:00|35500.4|35480.4|35484.6|35464.6|35500.5|35480.5|35479.6|35459.6|327
1724944500000|2024-08-29 15:15:00|35484.7|35464.7|35480.4|35460.4|35491.2|35471.2|35479.9|35459.9|268
1724944800000|2024-08-29 15:20:00|35479.2|35459.2|35478.3|35458.3|35490.4|35470.4|35476.6|35456.6|271
1724945100000|2024-08-29 15:25:00|35478.2|35458.2|35484.5|35464.5|35484.7|35464.7|35473.7|35453.7|292
1724945400000|2024-08-29 15:30:00|35484.6|35464.6|35472.3|35452.3|35489.5|35469.5|35468.1|35448.1|265
1724945700000|2024-08-29 15:35:00|35472.2|35452.2|35481|35461|35485.4|35465.4|35470.5|35450.5|259
1724946000000|2024-08-29 15:40:00|35481.6|35461.6|35472.2|35452.2|35484.3|35464.3|35469.8|35449.8|265
1724946300000|2024-08-29 15:45:00|35472.4|35452.4|35480.8|35460.8|35482.3|35462.3|35468.7|35448.7|292
1724946600000|2024-08-29 15:50:00|35480.6|35460.6|35476|35456|35486.4|35466.4|35472.2|35452.2|590
1724946900000|2024-08-29 15:55:00|35475.9|35455.9|35463.1|35443.1|35477.6|35457.6|35460.3|35440.3|407
1724947200000|2024-08-29 16:00:00|35462.8|35442.8|35479.8|35459.8|35481.2|35461.2|35459.5|35439.5|313
1724947500000|2024-08-29 16:05:00|35480|35460|35474.1|35454.1|35484.1|35464.1|35471.2|35451.2|319
1724947800000|2024-08-29 16:10:00|35474.4|35454.4|35464.6|35444.6|35476.5|35456.5|35463.6|35443.6|267
1724948100000|2024-08-29 16:15:00|35464.4|35444.4|35461.6|35441.6|35467.5|35447.5|35459.3|35439.3|233
1724948400000|2024-08-29 16:20:00|35461.7|35441.7|35458.9|35438.9|35463.7|35443.7|35454.9|35434.9|281
1724948700000|2024-08-29 16:25:00|35458.7|35438.7|35445.3|35425.3|35459.3|35439.3|35443.3|35423.3|300
1724949000000|2024-08-29 16:30:00|35445.4|35425.4|35446.9|35426.9|35461.2|35429.6|35437.2|35399.7|396
1724949300000|2024-08-29 16:35:00|35447|35427|35449.5|35429.5|35451.1|35431.1|35438.2|35418.2|330
1724949600000|2024-08-29 16:40:00|35450.2|35430.2|35448.8|35428.8|35452.6|35432.6|35444.6|35424.6|287
1724949900000|2024-08-29 16:45:00|35449.2|35429.2|35448.1|35428.1|35454|35434|35446.1|35426.1|532
1724950200000|2024-08-29 16:50:00|35448|35428|35457.4|35437.4|35465|35445|35446.6|35426.6|414
1724950500000|2024-08-29 16:55:00|35458.6|35438.6|35455.8|35435.8|35459.5|35439.5|35452.2|35432.2|301
1724950800000|2024-08-29 17:00:00|35456.4|35436.4|35457.3|35437.3|35460.6|35440.6|35451.9|35431.9|369
1724951100000|2024-08-29 17:05:00|35457.2|35437.2|35450|35430|35457.8|35437.8|35448.8|35428.8|271
1724951400000|2024-08-29 17:10:00|35450.5|35430.5|35473.4|35423.4|35482.1|35444.1|35448.3|35422.7|322
1724951700000|2024-08-29 17:15:00|35473.8|35423.8|35471.7|35421.7|35480.9|35430.9|35468.5|35418.5|258
1724952000000|2024-08-29 17:20:00|35471.5|35421.5|35458|35408|35475.4|35442.1|35454.7|35404.7|298
1724952300000|2024-08-29 17:25:00|35458.2|35408.2|35443.2|35423.2|35458.2|35426.7|35432|35399.9|422
1724952600000|2024-08-29 17:30:00|35443.6|35423.6|35442.7|35422.7|35449.7|35429.7|35439.5|35419.5|306
1724952900000|2024-08-29 17:35:00|35442.1|35422.1|35446.8|35426.8|35449.3|35429.3|35440.4|35420.4|373
1724953200000|2024-08-29 17:40:00|35446.5|35426.5|35452.8|35432.8|35454.1|35434.1|35444.9|35424.9|382
1724953500000|2024-08-29 17:45:00|35453|35433|35463.8|35443.8|35465.1|35445.1|35451.8|35431.8|466
1724953800000|2024-08-29 17:50:00|35463.3|35443.3|35462.1|35442.1|35464.9|35444.9|35459|35439|333
1724954100000|2024-08-29 17:55:00|35462|35442|35448.8|35428.8|35462|35442|35444.9|35424.9|378
1724954400000|2024-08-29 18:00:00|35448.5|35428.5|35455.5|35435.5|35456.6|35436.6|35444.3|35424.3|347
1724954700000|2024-08-29 18:05:00|35455|35435|35454.9|35434.9|35460.4|35440.4|35452.6|35432.6|321
1724955000000|2024-08-29 18:10:00|35455.4|35435.4|35459|35439|35464.5|35444.5|35455.4|35435.4|299
1724955300000|2024-08-29 18:15:00|35459.2|35439.2|35457.9|35437.9|35463|35443|35454.2|35434.2|335
1724955600000|2024-08-29 18:20:00|35458.4|35438.4|35457.8|35407.8|35475.7|35443.5|35456.8|35406.8|334
1724955900000|2024-08-29 18:25:00|35457.9|35407.9|35463|35413|35465.5|35415.5|35453.4|35403.4|351
1724956200000|2024-08-29 18:30:00|35462.9|35412.9|35444|35424|35465.7|35426.5|35443|35403.6|396
1724956500000|2024-08-29 18:35:00|35443.8|35423.8|35459.4|35439.4|35461.4|35441.4|35443|35423|454
1724956800000|2024-08-29 18:40:00|35459.9|35439.9|35464.4|35444.4|35470|35450|35458.3|35438.3|465
1724957100000|2024-08-29 18:45:00|35464.5|35444.5|35483.6|35433.6|35483.9|35449.9|35458.4|35424.4|344
1724957400000|2024-08-29 18:50:00|35483.8|35433.8|35468.6|35448.6|35489.6|35448.6|35466.6|35426|357
1724957700000|2024-08-29 18:55:00|35468.7|35448.7|35464.5|35444.5|35468.7|35448.7|35462.1|35442.1|342
1724958000000|2024-08-29 19:00:00|35465.1|35445.1|35470.7|35450.7|35475.3|35455.3|35461.9|35441.9|396
1724958300000|2024-08-29 19:05:00|35470.1|35450.1|35466.9|35446.9|35472.3|35452.3|35463.9|35443.9|314
1724958600000|2024-08-29 19:10:00|35466.7|35446.7|35464.8|35444.8|35468.6|35448.6|35462.1|35442.1|343
1724958900000|2024-08-29 19:15:00|35464.9|35444.9|35459.2|35439.2|35466.3|35446.3|35458.2|35438.2|347
1724959200000|2024-08-29 19:20:00|35459.1|35439.1|35459.4|35439.4|35462.5|35442.5|35457.4|35437.4|237
1724959500000|2024-08-29 19:25:00|35459.3|35439.3|35475.2|35425.2|35476.3|35441.3|35457.7|35422.2|280
1724959800000|2024-08-29 19:30:00|35474.3|35424.3|35475.4|35425.4|35477.5|35440.1|35456.8|35420.3|334
1724960100000|2024-08-29 19:35:00|35475.3|35425.3|35463.2|35443.2|35477.1|35444.1|35455.6|35422|340
1724960400000|2024-08-29 19:40:00|35462.9|35442.9|35486.2|35436.2|35487|35449.2|35462.9|35431.9|198
1724960700000|2024-08-29 19:45:00|35486.1|35436.1|35488.3|35438.3|35488.3|35451.4|35469|35433|185
1724961000000|2024-08-29 19:50:00|35488.4|35438.4|35494|35444|35494|35456|35471.3|35437.1|220
1724961300000|2024-08-29 19:55:00|35493.7|35443.7|35491.1|35441.1|35496.4|35460.2|35476.1|35440.3|322
1724961600000|2024-08-29 20:00:00|35486.2|35436.2|35485.8|35435.8|35491.4|35441.4|35485.1|35435.1|196
1724961900000|2024-08-29 20:05:00|35485.9|35435.9|35485.5|35435.5|35487.1|35437.1|35483.1|35433.1|113
1724962200000|2024-08-29 20:10:00|35485.1|35435.1|35485.4|35435.4|35487|35437|35482.9|35432.9|109
1724962500000|2024-08-29 20:15:00|35485.2|35435.2|35486.7|35436.7|35491.2|35441.2|35485|35435|131
1724962800000|2024-08-29 20:20:00|35486.6|35436.6|35483.6|35433.6|35487.9|35437.9|35483.4|35433.4|93
1724963100000|2024-08-29 20:25:00|35483.9|35433.9|35480.5|35430.5|35484.2|35434.2|35480.5|35430.5|82
1724963400000|2024-08-29 20:30:00|35480.3|35430.3|35481.4|35431.4|35483|35433|35478.7|35428.7|96
1724963700000|2024-08-29 20:35:00|35481.1|35431.1|35476.5|35426.5|35481.9|35431.9|35475.9|35425.9|81
1724964000000|2024-08-29 20:40:00|35476.4|35426.4|35475.7|35425.7|35476.9|35426.9|35472|35422|94
1724964300000|2024-08-29 20:45:00|35475.5|35425.5|35476.9|35423|35478.9|35426|35472.6|35422.4|158
1724964600000|2024-08-29 20:50:00|35477.1|35422.4|35476.1|35426.1|35479.9|35426.3|35473.2|35422.4|130
1724964900000|2024-08-29 20:55:00|35476.2|35426.2|35511.7|35398.4|35512.2|35426.2|35474|35398.4|225
1724965200000|2024-08-29 21:00:00|35511.6|35398.3|35512.1|35392.1|35516.4|35398.3|35511.6|35392.1|12
1724965500000|2024-08-29 21:05:00|35511.5|35391.5|35503.6|35404.8|35523.6|35408.3|35499|35379|170
1724965800000|2024-08-29 21:10:00|35503.5|35404.6|35504|35407.2|35505.3|35407.5|35502.8|35404.6|56
1724966100000|2024-08-29 21:15:00|35504.1|35407.1|35504.6|35406.6|35504.6|35407.1|35503.9|35406.6|11
1724966400000|2024-08-29 21:20:00|35504.3|35399.7|35503|35398.1|35504.6|35400.2|35502.4|35398.1|50
1724966700000|2024-08-29 21:25:00|35502.8|35398|35499.7|35400.8|35503.3|35403.3|35499.3|35397.8|79
1724967000000|2024-08-29 21:30:00|35499.5|35400.6|35497.9|35402.5|35499.7|35403|35496.2|35399.7|86
1724967300000|2024-08-29 21:35:00|35499.3|35401.5|35499.9|35402.3|35499.9|35402.3|35498.7|35401.4|26
1724967600000|2024-08-29 21:40:00|35499.7|35402.1|35509.9|35392.3|35509.9|35403.2|35497.9|35392.2|32
1724967900000|2024-08-29 21:45:00|35498.7|35402.9|35500|35402.1|35500.2|35402.9|35498|35401.4|23
1724968200000|2024-08-29 21:50:00|35500.2|35401.9|35499.8|35402.3|35500.2|35402.3|35499.4|35401.1|27
1724968500000|2024-08-29 21:55:00|35499.6|35402.4|35492.3|35407.4|35499.6|35418.5|35480|35402.1|44
1724968800000|2024-08-29 22:00:00|35492.5|35407.7|35491.4|35408|35513.5|35419.9|35477.6|35392.2|151
1724969100000|2024-08-29 22:05:00|35491.7|35408.1|35481.6|35419.6|35493.6|35419.8|35480.3|35407.7|78
1724969400000|2024-08-29 22:10:00|35481.4|35419.4|35494.4|35410|35495.2|35422.6|35472.6|35407.9|100
1724969700000|2024-08-29 22:15:00|35494.3|35410.1|35479.6|35417.4|35495.1|35419|35479.4|35407.8|95
1724970000000|2024-08-29 22:20:00|35479.8|35417.5|35479.7|35417.6|35491.3|35421.4|35471.5|35408.5|78
1724970300000|2024-08-29 22:25:00|35488.8|35409.2|35490.9|35411.3|35492|35422.4|35472.1|35409.2|74
1724970600000|2024-08-29 22:30:00|35490.8|35411.1|35479.4|35417.3|35493.2|35421.1|35479.4|35408.9|225
1724970900000|2024-08-29 22:35:00|35479.2|35408.7|35489.6|35410.5|35490.8|35422.4|35471.1|35408.6|58
1724971200000|2024-08-29 22:40:00|35472.4|35422.4|35487|35412.2|35487.8|35422.4|35472.3|35412.2|34
1724971500000|2024-08-29 22:45:00|35487.1|35411.5|35477.2|35419|35491.8|35419.2|35477|35408.2|60
1724971800000|2024-08-29 22:50:00|35477.3|35414.5|35491|35409.9|35491.8|35419|35477.3|35408|32
1724972100000|2024-08-29 22:55:00|35490.7|35408.7|35480.5|35410.8|35494.9|35419.5|35475|35404.2|78
1724972400000|2024-08-29 23:00:00|35480.3|35411.2|35474.7|35417.1|35488|35418.2|35470.5|35409.3|83
1724972700000|2024-08-29 23:05:00|35476.9|35416.5|35471|35413.1|35480|35417.8|35469.7|35410.9|85
1724973000000|2024-08-29 23:10:00|35472.2|35413|35473.4|35412.6|35490.8|35417.6|35471.2|35411.9|126
1724973300000|2024-08-29 23:15:00|35469.8|35413.3|35470.8|35410.4|35473.6|35414|35464.5|35406|83
1724973600000|2024-08-29 23:20:00|35470.5|35410.1|35470.1|35408.9|35481.9|35414|35463.1|35408.9|106
1724973900000|2024-08-29 23:25:00|35471.6|35409.3|35473.2|35413.9|35481.9|35416.2|35465.8|35408.4|81
1724974200000|2024-08-29 23:30:00|35472.9|35413.8|35469.5|35419.5|35491.5|35420.3|35466.6|35413.8|174
1724974500000|2024-08-29 23:35:00|35469.3|35419.2|35477.8|35419.4|35487.9|35421.8|35469.3|35417.9|82
1724974800000|2024-08-29 23:40:00|35477.5|35420.6|35477.3|35419.2|35482.5|35421.8|35468.7|35417.3|152
1724975100000|2024-08-29 23:45:00|35477.2|35419.4|35482|35420.9|35484.6|35422.2|35469.1|35418.1|99
1724975400000|2024-08-29 23:50:00|35481.8|35419.4|35473.1|35414.4|35486.1|35421|35469.8|35412.3|129
1724975700000|2024-08-29 23:55:00|35473|35414.1|35471.4|35420.1|35480.4|35427.5|35464|35413.8|456
1724976000000|2024-08-30 00:00:00|35470.7|35418.9|35476.9|35426.9|35476.9|35426.9|35468.4|35417.3|419
1724976300000|2024-08-30 00:05:00|35477|35427|35474.3|35423.8|35479.6|35428.1|35471.6|35418.6|273
1724976600000|2024-08-30 00:10:00|35474|35422.9|35474.9|35424.9|35480.6|35430.1|35473|35422.8|349
1724976900000|2024-08-30 00:15:00|35474.8|35424.8|35475.6|35424.3|35479.1|35428.9|35468.9|35418.2|331
1724977200000|2024-08-30 00:20:00|35475.8|35424.6|35471.2|35421.2|35477.2|35427|35466.3|35414.6|369
1724977500000|2024-08-30 00:25:00|35471.1|35421.1|35467.7|35417.7|35472.9|35421.4|35462.8|35409.5|305
1724977800000|2024-08-30 00:30:00|35467.6|35417.6|35472.5|35422.5|35476.3|35424.7|35464.1|35413.3|349
1724978100000|2024-08-30 00:35:00|35472.6|35422.6|35467.5|35417.5|35472.6|35422.6|35462.4|35410.5|371
1724978400000|2024-08-30 00:40:00|35467.2|35417.2|35468.5|35418.5|35474|35422.7|35463.2|35410.8|514
1724978700000|2024-08-30 00:45:00|35468.6|35418.6|35465.9|35415.9|35471.7|35421.7|35462.3|35412.3|394
1724979000000|2024-08-30 00:50:00|35466|35416|35466.7|35416.7|35477.1|35424.6|35464.5|35414.5|459
1724979300000|2024-08-30 00:55:00|35468.7|35418.7|35474.9|35424.9|35477.9|35427.5|35465.5|35415.5|438
1724979600000|2024-08-30 01:00:00|35474.5|35424.5|35472.1|35422.1|35483.7|35428.9|35468.2|35418.2|480
1724979900000|2024-08-30 01:05:00|35471.8|35421.8|35470.2|35418.7|35477.2|35424.1|35465.7|35412.9|568
1724980200000|2024-08-30 01:10:00|35470.1|35419|35482.2|35428.5|35482.2|35428.8|35469.2|35418|517
1724980500000|2024-08-30 01:15:00|35483.1|35429.9|35474.1|35424.1|35488.1|35433.2|35469.5|35417.3|380
1724980800000|2024-08-30 01:20:00|35473.1|35423.1|35480.8|35430.8|35481.6|35430.9|35473.1|35421.8|441
1724981100000|2024-08-30 01:25:00|35480.9|35430.9|35479|35425.1|35481.1|35431.1|35468|35415.6|503
1724981400000|2024-08-30 01:30:00|35480.3|35425.4|35486.7|35436.7|35490.3|35437.3|35474.1|35422.9|566
1724981700000|2024-08-30 01:35:00|35486.5|35436.5|35481.4|35431.4|35490.2|35438|35476.6|35426.6|446
1724982000000|2024-08-30 01:40:00|35481.2|35431.2|35472.8|35422.8|35481.2|35431.2|35471.3|35420.7|490
1724982300000|2024-08-30 01:45:00|35473.4|35423.4|35487.7|35437.7|35489.2|35437.9|35471.5|35421.5|434
1724982600000|2024-08-30 01:50:00|35488.2|35438.2|35491.2|35441.2|35491.9|35441.8|35479.6|35429.2|404
1724982900000|2024-08-30 01:55:00|35491.3|35441.3|35502.6|35452.6|35504.4|35453.4|35486.7|35436.3|466
1724983200000|2024-08-30 02:00:00|35504.5|35450.2|35503.8|35453.8|35511.2|35459.5|35499.7|35449.7|518
1724983500000|2024-08-30 02:05:00|35504.4|35454.4|35498.5|35448.5|35511.2|35460.2|35498.5|35448.5|423
1724983800000|2024-08-30 02:10:00|35499.4|35449.4|35500.5|35450.5|35505.7|35454.1|35496.4|35446.4|347
1724984100000|2024-08-30 02:15:00|35500.6|35450.6|35500.2|35450.2|35507.7|35456.8|35498.4|35448.4|387
1724984400000|2024-08-30 02:20:00|35499.8|35449.8|35505.6|35455.6|35508.4|35457.8|35499.2|35449.2|380
1724984700000|2024-08-30 02:25:00|35505.8|35455.8|35505.9|35455.9|35509.8|35458.7|35502.3|35452.3|389
1724985000000|2024-08-30 02:30:00|35507.5|35457.5|35496.8|35446.8|35508.9|35458.9|35496.5|35446.5|409
1724985300000|2024-08-30 02:35:00|35496.7|35446.7|35501|35451|35504.2|35453.3|35495.3|35445.3|458
1724985600000|2024-08-30 02:40:00|35501.1|35451.1|35505.1|35455.1|35507.3|35456.9|35498.1|35448.1|485
1724985900000|2024-08-30 02:45:00|35506.2|35454.1|35504.4|35454.4|35507.6|35456.6|35500.9|35450.9|356
1724986200000|2024-08-30 02:50:00|35500.6|35450.6|35506.6|35455.6|35508.6|35457.4|35498.8|35448.8|356
1724986500000|2024-08-30 02:55:00|35506.5|35455.7|35501.6|35451.6|35506.5|35456.1|35498.5|35448.5|354
1724986800000|2024-08-30 03:00:00|35502|35452|35497.5|35447.5|35505.5|35455.5|35494.6|35444.6|441
1724987100000|2024-08-30 03:05:00|35497.1|35447.1|35498.4|35448.4|35500.3|35449.5|35493.6|35443.6|385
1724987400000|2024-08-30 03:10:00|35498.5|35448.5|35498.4|35448.4|35500.8|35450.5|35494.2|35444.2|402
1724987700000|2024-08-30 03:15:00|35496.9|35446.9|35499.9|35449.9|35501.6|35451.2|35494.6|35444.6|358
1724988000000|2024-08-30 03:20:00|35499.7|35449.7|35496.7|35446.7|35501|35451|35492.4|35442.4|449
1724988300000|2024-08-30 03:25:00|35496.2|35446.2|35496.8|35446.8|35499.1|35448.8|35491.6|35441.6|426
1724988600000|2024-08-30 03:30:00|35496.4|35446.4|35492.1|35442.1|35496.4|35446.4|35487.2|35437.2|348
1724988900000|2024-08-30 03:35:00|35491.5|35441.5|35493.3|35443.3|35494.7|35444.3|35488.5|35438.5|361
1724989200000|2024-08-30 03:40:00|35493.5|35443.5|35497.9|35447.9|35499.9|35449.6|35489.4|35439.4|389
1724989500000|2024-08-30 03:45:00|35498|35448|35495.2|35445.2|35499.7|35448.9|35491.2|35441.2|391
1724989800000|2024-08-30 03:50:00|35492.7|35442.7|35488.8|35438.8|35495.3|35445.3|35485.6|35435.6|416
1724990100000|2024-08-30 03:55:00|35488.6|35438.6|35495.1|35445.1|35497.6|35447.6|35486.2|35436.2|436
1724990400000|2024-08-30 04:00:00|35495.4|35445|35501.3|35451.3|35504.7|35452.8|35493.7|35443.3|419
1724990700000|2024-08-30 04:05:00|35502|35452|35501|35451|35503.1|35452.6|35497.8|35447.8|297
1724991000000|2024-08-30 04:10:00|35500.8|35450.8|35497.8|35447.8|35501.9|35451.9|35494.7|35444.7|447
1724991300000|2024-08-30 04:15:00|35497.4|35447.4|35495.6|35445.6|35497.7|35447.7|35491.5|35441.5|321
1724991600000|2024-08-30 04:20:00|35495.2|35445.2|35493.8|35443.8|35495.9|35445.9|35491.6|35441.6|376
1724991900000|2024-08-30 04:25:00|35493.6|35443.6|35485.6|35435.6|35493.6|35443.6|35482.5|35432.5|360
1724992200000|2024-08-30 04:30:00|35485.8|35435.8|35490.4|35440.4|35495.2|35442.9|35485.7|35435.7|170
1724992500000|2024-08-30 04:35:00|35490.2|35440.2|35491.7|35441.7|35493.2|35443.2|35485.7|35435.7|346
1724992800000|2024-08-30 04:40:00|35491.4|35441.4|35491.6|35441.6|35494.4|35444.4|35489.2|35439.2|264
1724993100000|2024-08-30 04:45:00|35491.8|35441.8|35493.3|35443.3|35496.8|35446.8|35490.7|35440.7|304
1724993400000|2024-08-30 04:50:00|35493.7|35443.7|35496.3|35446.3|35501|35451|35493.4|35443.4|433
1724993700000|2024-08-30 04:55:00|35495.9|35445.9|35495.8|35445.8|35500.7|35450.7|35492|35442|318
1724994000000|2024-08-30 05:00:00|35496|35446|35494.3|35444.3|35497.4|35447.4|35490.3|35440.3|420
1724994300000|2024-08-30 05:05:00|35494.7|35444.7|35491.8|35441.8|35496.3|35446.3|35490.9|35440.9|399
1724994600000|2024-08-30 05:10:00|35490.3|35440.3|35490.5|35440.5|35493.6|35443.6|35485.6|35435.6|443
1724994900000|2024-08-30 05:15:00|35490.4|35440.4|35487.6|35437.6|35492.4|35442.4|35484.3|35434.3|518
1724995200000|2024-08-30 05:20:00|35487.4|35437.4|35487.2|35437.2|35490.3|35440.3|35484.9|35434.9|492
1724995500000|2024-08-30 05:25:00|35486.9|35436.9|35491.4|35441.4|35492.6|35442.6|35484.2|35434.2|428
1724995800000|2024-08-30 05:30:00|35491.3|35441.3|35485.8|35435.8|35491.6|35441.6|35483.5|35433.5|258
1724996100000|2024-08-30 05:35:00|35485.7|35435.7|35485.7|35435|35492.2|35442.2|35481.9|35431.9|379
1724996400000|2024-08-30 05:40:00|35486.2|35434.6|35481.5|35431.5|35486.3|35435.3|35478|35428|147
1724996700000|2024-08-30 05:45:00|35481.7|35431.7|35485.2|35435.2|35492.9|35442.9|35478.8|35428.8|388
1724997000000|2024-08-30 05:50:00|35490.5|35440.5|35491.9|35441.9|35496.4|35443.8|35483.1|35433.1|386
1724997300000|2024-08-30 05:55:00|35491.8|35441.8|35493|35433.5|35493.5|35442.6|35480.3|35429.5|305
1724997600000|2024-08-30 06:00:00|35490.1|35437.2|35468.6|35448.6|35492.6|35455.4|35468.5|35430.5|376
1724997900000|2024-08-30 06:05:00|35468.5|35448.5|35470.3|35450.3|35472.4|35452.4|35464.9|35444.9|186
1724998200000|2024-08-30 06:10:00|35469.8|35449.8|35465.1|35445.1|35471.9|35451.9|35462.4|35442.4|191
1724998500000|2024-08-30 06:15:00|35464.5|35444.5|35464.4|35444.4|35464.9|35444.9|35460.5|35440.5|174
1724998800000|2024-08-30 06:20:00|35464.6|35444.6|35471.9|35451.9|35475.8|35455.8|35462.5|35442.5|197
1724999100000|2024-08-30 06:25:00|35470.6|35450.6|35480.7|35430.7|35481.6|35454.2|35465.1|35426.7|230
1724999400000|2024-08-30 06:30:00|35480.9|35430.9|35465.1|35445.1|35480.9|35445.4|35459.5|35423.2|208
1724999700000|2024-08-30 06:35:00|35464.9|35444.9|35452.2|35432.2|35465.9|35445.9|35451.4|35431.4|263
1725000000000|2024-08-30 06:40:00|35452.3|35432.3|35468|35418|35470.1|35438.1|35451.6|35416.8|221
1725000300000|2024-08-30 06:45:00|35467.8|35417.8|35447|35427|35467.8|35432.8|35440.7|35393.5|564
1725000600000|2024-08-30 06:50:00|35446.9|35426.9|35447.2|35427.2|35452.1|35432.1|35441.7|35421.7|275
1725000900000|2024-08-30 06:55:00|35447.3|35427.3|35448.9|35398.9|35464.3|35427.3|35436|35394.2|642
1725001200000|2024-08-30 07:00:00|35450.8|35400.8|35430.3|35410.3|35461.3|35419.7|35424|35400.8|662
1725001500000|2024-08-30 07:05:00|35430.2|35410.2|35434|35414|35436.6|35416.6|35411.9|35391.9|374
1725001800000|2024-08-30 07:10:00|35433.9|35413.9|35430.7|35410.7|35445|35425|35429.8|35409.8|278
1725002100000|2024-08-30 07:15:00|35430.6|35410.6|35416.4|35396.4|35439.4|35419.4|35414.7|35394.7|337
1725002400000|2024-08-30 07:20:00|35416.3|35396.3|35410.2|35390.2|35416.4|35396.4|35410.1|35390.1|230
1725002700000|2024-08-30 07:25:00|35410.4|35390.4|35388.2|35368.2|35415|35395|35388.2|35368.2|304
1725003000000|2024-08-30 07:30:00|35388|35368|35387.2|35367.2|35392|35372|35381.6|35361.6|294
1725003300000|2024-08-30 07:35:00|35387.5|35367.5|35395.5|35375.5|35413.9|35393.9|35386.2|35366.2|359
1725003600000|2024-08-30 07:40:00|35394.7|35374.7|35401.1|35381.1|35401.1|35381.1|35383.6|35363.6|294
1725003900000|2024-08-30 07:45:00|35400.6|35380.6|35403.7|35383.7|35410.1|35390.1|35394.7|35374.7|283
1725004200000|2024-08-30 07:50:00|35404|35384|35431.4|35381.4|35431.4|35395.8|35404|35379.5|353
1725004500000|2024-08-30 07:55:00|35431.2|35381.2|35418|35398|35434.6|35408.7|35416.1|35378.1|384
1725004800000|2024-08-30 08:00:00|35417.7|35397.7|35403.1|35383.1|35423.8|35403.8|35400.4|35380.4|368
1725005100000|2024-08-30 08:05:00|35403.2|35383.2|35395.3|35375.3|35407.1|35387.1|35394.9|35374.9|239
1725005400000|2024-08-30 08:10:00|35395.7|35375.7|35412.6|35392.6|35414|35394|35395.5|35375.5|267
1725005700000|2024-08-30 08:15:00|35412.7|35392.7|35410.7|35390.7|35413.5|35393.5|35405.9|35385.9|223
1725006000000|2024-08-30 08:20:00|35410.6|35390.6|35416.6|35396.6|35424.9|35404.9|35403.8|35383.8|259
1725006300000|2024-08-30 08:25:00|35416.3|35396.3|35391|35371|35417|35397|35390.5|35370.5|369
1725006600000|2024-08-30 08:30:00|35391.1|35371.1|35386.1|35366.1|35407.3|35374.2|35378.1|35355|334
1725006900000|2024-08-30 08:35:00|35386.2|35366.2|35405.6|35385.6|35407.7|35387.7|35385.6|35365.6|226
1725007200000|2024-08-30 08:40:00|35405.5|35385.5|35429.8|35409.8|35429.9|35409.9|35404.5|35384.5|232
1725007500000|2024-08-30 08:45:00|35430.1|35410.1|35430.1|35410.1|35439.9|35419.9|35427.7|35407.7|249
1725007800000|2024-08-30 08:50:00|35430|35410|35429.8|35409.8|35432.7|35412.7|35424.5|35404.5|258
1725008100000|2024-08-30 08:55:00|35430|35410|35473.5|35423.5|35476|35440.4|35429.2|35409.2|415
1725008400000|2024-08-30 09:00:00|35473.6|35423.6|35452.6|35432.6|35474.9|35438.8|35447.2|35417.9|373
1725008700000|2024-08-30 09:05:00|35452.5|35432.5|35413.5|35393.5|35453.4|35433.4|35408.1|35388.1|209
1725009000000|2024-08-30 09:10:00|35416.3|35396.3|35428.2|35408.2|35428.9|35408.9|35415.9|35395.9|62
1725009300000|2024-08-30 09:15:00|35425.5|35405.5|35434.9|35414.9|35445.6|35425.6|35421.8|35401.8|311
1725009600000|2024-08-30 09:20:00|35435.1|35415.1|35419.5|35399.5|35435.1|35415.1|35418.8|35398.8|250
1725009900000|2024-08-30 09:25:00|35419.4|35399.4|35422.7|35402.7|35423.4|35403.4|35416.2|35396.2|92
1725010200000|2024-08-30 09:30:00|35434.6|35414.6|35433.5|35413.5|35440.2|35420.2|35428.6|35408.6|236
1725010500000|2024-08-30 09:35:00|35433.8|35413.8|35427.5|35407.5|35435.9|35415.9|35423|35403|265
1725010800000|2024-08-30 09:40:00|35427.8|35407.8|35430.4|35410.4|35434|35414|35425.8|35405.8|195
1725011100000|2024-08-30 09:45:00|35430.2|35410.2|35427.1|35407.1|35430.2|35410.2|35420.2|35400.2|178
1725011400000|2024-08-30 09:50:00|35427.3|35407.3|35425.1|35405.1|35438.8|35418.8|35421.8|35401.8|198
1725011700000|2024-08-30 09:55:00|35425|35405|35429|35409|35444|35424|35424.1|35404.1|269
1725012000000|2024-08-30 10:00:00|35428.4|35408.4|35427.5|35407.5|35430.7|35410.7|35424|35404|243
1725012300000|2024-08-30 10:05:00|35427.4|35407.4|35420.8|35400.8|35427.7|35407.7|35414.5|35394.5|224
1725012600000|2024-08-30 10:10:00|35421.1|35401.1|35422.9|35402.9|35431.7|35411.7|35416.1|35396.1|290
1725012900000|2024-08-30 10:15:00|35423|35403|35418.5|35398.5|35426.8|35406.8|35417.1|35397.1|188
1725013200000|2024-08-30 10:20:00|35419.1|35399.1|35414.5|35394.5|35423|35403|35413.3|35393.3|246
1725013500000|2024-08-30 10:25:00|35414.8|35394.8|35420|35400|35422.8|35402.8|35409.4|35389.4|281
1725013800000|2024-08-30 10:30:00|35420.1|35400.1|35447|35427|35447|35427|35418.3|35398.3|270
1725014100000|2024-08-30 10:35:00|35449.2|35429.2|35452.7|35432.7|35456.3|35436.3|35445.5|35425.5|273
1725014400000|2024-08-30 10:40:00|35452.9|35432.9|35426.2|35406.2|35455.4|35435.4|35421.5|35401.5|253
1725014700000|2024-08-30 10:45:00|35426.3|35406.3|35408.3|35388.3|35426.3|35406.3|35407.1|35387.1|218
1725015000000|2024-08-30 10:50:00|35408.4|35388.4|35411.8|35391.8|35418|35398|35405.2|35385.2|223
1725015300000|2024-08-30 10:55:00|35412.2|35392.2|35419.1|35399.1|35423.7|35403.7|35406.9|35386.9|243
1725015600000|2024-08-30 11:00:00|35418.8|35398.8|35410.3|35390.3|35422.2|35402.2|35407.7|35387.7|306
1725015900000|2024-08-30 11:05:00|35410.6|35390.6|35413.5|35393.5|35418.2|35398.2|35406|35386|301
1725016200000|2024-08-30 11:10:00|35413.3|35393.3|35412.1|35392.1|35419.5|35399.5|35407.5|35387.5|288
1725016500000|2024-08-30 11:15:00|35412.3|35392.3|35418.6|35398.6|35420|35400|35409.4|35389.4|183
1725016800000|2024-08-30 11:20:00|35419.1|35399.1|35417.1|35397.1|35427|35407|35414.9|35394.9|254
1725017100000|2024-08-30 11:25:00|35417.2|35397.2|35412.5|35392.5|35421.8|35401.8|35412.3|35392.3|224
1725017400000|2024-08-30 11:30:00|35412.6|35392.6|35413.4|35393.4|35416|35396|35409.9|35389.9|194
1725017700000|2024-08-30 11:35:00|35412.9|35392.9|35407.3|35387.3|35412.9|35392.9|35399|35379|315
1725018000000|2024-08-30 11:40:00|35407.5|35387.5|35409.9|35389.9|35416.1|35396.1|35403.7|35383.7|252
1725018300000|2024-08-30 11:45:00|35410.2|35390.2|35417.4|35397.4|35417.5|35397.5|35404.7|35384.7|294
1725018600000|2024-08-30 11:50:00|35417.2|35397.2|35417.3|35397.3|35419.6|35399.6|35414.4|35394.4|243
1725018900000|2024-08-30 11:55:00|35417.4|35397.4|35424.9|35404.9|35427.1|35407.1|35416.7|35396.7|305
1725019200000|2024-08-30 12:00:00|35424.7|35404.7|35421.9|35401.9|35426.5|35406.5|35418.8|35398.8|299
1725019500000|2024-08-30 12:05:00|35421.8|35401.8|35416.4|35396.4|35422.3|35402.3|35411.3|35391.3|265
1725019800000|2024-08-30 12:10:00|35416.5|35396.5|35425|35405|35430.6|35410.6|35413.3|35393.3|311
1725020100000|2024-08-30 12:15:00|35425.2|35405.2|35437.4|35417.4|35438.3|35418.3|35420.9|35400.9|343
1725020400000|2024-08-30 12:20:00|35436.4|35416.4|35437.5|35417.5|35441.2|35421.2|35429.3|35409.3|291
1725020700000|2024-08-30 12:25:00|35438|35418|35451.8|35385.6|35451.8|35423.1|35428.3|35385.6|420
1725021000000|2024-08-30 12:30:00|35452.5|35385.8|35455.4|35405.4|35458.6|35406.7|35436.6|35373.3|645
1725021300000|2024-08-30 12:35:00|35454.7|35404.7|35474.7|35454.7|35504.7|35455.9|35454.7|35404.7|586
1725021600000|2024-08-30 12:40:00|35474.6|35454.6|35506.5|35486.5|35506.8|35486.8|35462.4|35442.4|501
1725021900000|2024-08-30 12:45:00|35506.9|35486.9|35514.4|35494.4|35517|35497|35502|35482|524
1725022200000|2024-08-30 12:50:00|35514.1|35494.1|35503.5|35483.5|35534.9|35514.9|35495.2|35475.2|569
1725022500000|2024-08-30 12:55:00|35503.9|35483.9|35498.5|35478.5|35511.6|35491.6|35484.5|35464.5|523
1725022800000|2024-08-30 13:00:00|35497.4|35477.4|35527.7|35507.7|35534.3|35514.3|35492.9|35472.9|658
1725023100000|2024-08-30 13:05:00|35528.1|35508.1|35540|35520|35540.2|35520.2|35514.1|35494.1|535
1725023400000|2024-08-30 13:10:00|35539.9|35519.9|35513.7|35493.7|35544.4|35524.4|35511|35491|515
1725023700000|2024-08-30 13:15:00|35513.4|35493.4|35512.3|35492.3|35520.9|35500.9|35508.1|35488.1|422
1725024000000|2024-08-30 13:20:00|35512.4|35492.4|35514.8|35494.8|35527.3|35507.3|35507.7|35487.7|407
1725024300000|2024-08-30 13:25:00|35514.6|35494.6|35522.6|35502.6|35522.7|35502.7|35505.8|35485.8|385
1725024600000|2024-08-30 13:30:00|35522.4|35502.4|35502.1|35482.1|35525.1|35505.1|35482|35462|473
1725024900000|2024-08-30 13:35:00|35502|35482|35498.7|35478.7|35509.8|35489.8|35498.3|35478.3|350
1725025200000|2024-08-30 13:40:00|35498.6|35478.6|35512|35462|35512.1|35479.2|35492.3|35461.6|266
1725025500000|2024-08-30 13:45:00|35511.8|35461.8|35489.7|35469.7|35519.1|35496|35481.7|35461.6|481
1725025800000|2024-08-30 13:50:00|35489.8|35469.8|35458.1|35438.1|35500.1|35480.1|35447.8|35427.8|478
1725026100000|2024-08-30 13:55:00|35458.3|35438.3|35485.3|35429.7|35485.3|35445.4|35454.5|35427.6|361
1725026400000|2024-08-30 14:00:00|35485.4|35429.5|35459.5|35439.5|35485.4|35441.3|35445.1|35408.3|456
1725026700000|2024-08-30 14:05:00|35459.7|35439.7|35453.9|35433.9|35466.1|35446.1|35444.7|35424.7|438
1725027000000|2024-08-30 14:10:00|35454.3|35434.3|35465.9|35445.9|35469.5|35449.5|35449.3|35429.3|392
1725027300000|2024-08-30 14:15:00|35465.8|35445.8|35474.6|35454.6|35482.3|35462.3|35464.6|35444.6|390
1725027600000|2024-08-30 14:20:00|35474.9|35454.9|35494.1|35474.1|35496.2|35476.2|35474.9|35454.9|371
1725027900000|2024-08-30 14:25:00|35493.8|35473.8|35464.4|35444.4|35494.6|35474.6|35462.5|35442.5|434
1725028200000|2024-08-30 14:30:00|35464.5|35444.5|35467.3|35447.3|35472.9|35452.9|35454.7|35434.7|421
1725028500000|2024-08-30 14:35:00|35467.1|35447.1|35456.9|35436.9|35467.1|35447.1|35447.9|35427.9|367
1725028800000|2024-08-30 14:40:00|35457.3|35437.3|35476|35456|35482.2|35462.2|35438.3|35418.3|524
1725029100000|2024-08-30 14:45:00|35476.5|35456.5|35466.2|35446.2|35487.1|35467.1|35451.1|35431.1|648
1725029400000|2024-08-30 14:50:00|35466.3|35446.3|35457.6|35437.6|35469.6|35449.6|35425.8|35405.8|801
1725029700000|2024-08-30 14:55:00|35457.7|35437.7|35467.9|35447.9|35473.5|35453.5|35447.4|35427.4|833
1725030000000|2024-08-30 15:00:00|35468.6|35448.6|35477.2|35457.2|35477.4|35457.4|35454.6|35434.6|697
1725030300000|2024-08-30 15:05:00|35477.4|35457.4|35477.2|35457.2|35483.5|35463.5|35472.5|35452.5|426
1725030600000|2024-08-30 15:10:00|35476.1|35456.1|35493.4|35473.4|35503.6|35483.6|35472.8|35452.8|436
1725030900000|2024-08-30 15:15:00|35493.1|35473.1|35495.8|35475.8|35496.2|35476.2|35477.4|35457.4|413
1725031200000|2024-08-30 15:20:00|35495.6|35475.6|35496.4|35476.4|35499.3|35479.3|35490.2|35470.2|320
1725031500000|2024-08-30 15:25:00|35496.5|35476.5|35484.3|35464.3|35498|35478|35480.1|35460.1|328
1725031800000|2024-08-30 15:30:00|35484|35464|35513.2|35493.2|35514.9|35494.9|35480.9|35460.9|377
1725032100000|2024-08-30 15:35:00|35513.3|35493.3|35511.9|35491.9|35518.3|35498.3|35511.4|35491.4|287
1725032400000|2024-08-30 15:40:00|35511.7|35491.7|35517.8|35497.8|35518.5|35498.5|35507.4|35487.4|446
1725032700000|2024-08-30 15:45:00|35517.9|35497.9|35513.5|35493.5|35519.6|35499.6|35510.5|35490.5|283
1725033000000|2024-08-30 15:50:00|35513.4|35493.4|35504.4|35484.4|35516|35496|35502.3|35482.3|208
1725033300000|2024-08-30 15:55:00|35504.3|35484.3|35502.2|35482.2|35504.3|35484.3|35496.3|35476.3|340
1725033600000|2024-08-30 16:00:00|35503|35483|35515.1|35495.1|35519.4|35499.4|35503|35483|280
1725033900000|2024-08-30 16:05:00|35514.7|35494.7|35512.6|35492.6|35516.7|35496.7|35507.3|35487.3|216
1725034200000|2024-08-30 16:10:00|35512.5|35492.5|35516.4|35496.4|35520.7|35500.7|35510.9|35490.9|149
1725034500000|2024-08-30 16:15:00|35516.6|35496.6|35538|35518|35538.1|35518.1|35516.4|35496.4|220
1725034800000|2024-08-30 16:20:00|35538.1|35518.1|35546.7|35526.7|35547.3|35527.3|35534.3|35514.3|273
1725035100000|2024-08-30 16:25:00|35546.8|35526.8|35551.4|35531.4|35554.3|35534.3|35543.1|35523.1|207
1725035400000|2024-08-30 16:30:00|35551.7|35531.7|35554.7|35534.7|35556|35536|35545.8|35525.8|210
1725035700000|2024-08-30 16:35:00|35554.8|35534.8|35547.6|35527.6|35556|35536|35545.7|35525.7|257
1725036000000|2024-08-30 16:40:00|35547.5|35527.5|35542.8|35522.8|35549.8|35529.8|35541.9|35521.9|237
1725036300000|2024-08-30 16:45:00|35542.7|35522.7|35544.3|35524.3|35544.3|35524.3|35535.2|35515.2|241
1725036600000|2024-08-30 16:50:00|35544.2|35524.2|35552.8|35532.8|35553|35533|35542.5|35522.5|215
1725036900000|2024-08-30 16:55:00|35552.9|35532.9|35541.8|35521.8|35553.1|35533.1|35539.2|35519.2|256
1725037200000|2024-08-30 17:00:00|35541.5|35521.5|35525.4|35505.4|35543.3|35523.3|35525.4|35505.4|211
1725037500000|2024-08-30 17:05:00|35525.1|35505.1|35525.8|35505.8|35527.7|35507.7|35522.6|35502.6|197
1725037800000|2024-08-30 17:10:00|35525.7|35505.7|35520.3|35500.3|35525.7|35505.7|35519|35499|130
1725038100000|2024-08-30 17:15:00|35520.7|35500.7|35521.5|35501.5|35523.1|35503.1|35518.7|35498.7|161
1725038400000|2024-08-30 17:20:00|35521.4|35501.4|35528.9|35508.9|35528.9|35508.9|35516.6|35496.6|202
1725038700000|2024-08-30 17:25:00|35529.4|35509.4|35539.1|35519.1|35543.1|35523.1|35528.2|35508.2|281
1725039000000|2024-08-30 17:30:00|35538.6|35518.6|35535.2|35515.2|35540.7|35520.7|35529.9|35509.9|184
1725039300000|2024-08-30 17:35:00|35535.3|35515.3|35540.3|35520.3|35541.5|35521.5|35530.9|35510.9|180
1725039600000|2024-08-30 17:40:00|35540.4|35520.4|35532.4|35512.4|35541.7|35521.7|35532.2|35512.2|162
1725039900000|2024-08-30 17:45:00|35532.5|35512.5|35531.3|35511.3|35535.7|35515.7|35530.9|35510.9|121
1725040200000|2024-08-30 17:50:00|35531.4|35511.4|35532.2|35512.2|35543.4|35523.4|35531.4|35511.4|136
1725040500000|2024-08-30 17:55:00|35532.1|35512.1|35533.3|35513.3|35533.9|35513.9|35525.7|35505.7|258
1725040800000|2024-08-30 18:00:00|35532.6|35512.6|35545.5|35525.5|35546.3|35526.3|35532.6|35512.6|297
1725041100000|2024-08-30 18:05:00|35545.4|35525.4|35540|35520|35546.7|35526.7|35539.6|35519.6|265
1725041400000|2024-08-30 18:10:00|35540.1|35520.1|35541.2|35521.2|35547.1|35527.1|35540.1|35520.1|175
1725041700000|2024-08-30 18:15:00|35541.1|35521.1|35534.8|35514.8|35542.5|35522.5|35534.7|35514.7|161
1725042000000|2024-08-30 18:20:00|35535|35515|35534.9|35514.9|35537.7|35517.7|35529.5|35509.5|164
1725042300000|2024-08-30 18:25:00|35535.2|35515.2|35535.8|35515.8|35542|35522|35534.3|35514.3|139
1725042600000|2024-08-30 18:30:00|35536|35516|35538.2|35518.2|35542.4|35522.4|35535.2|35515.2|116
1725042900000|2024-08-30 18:35:00|35537.6|35517.6|35532.7|35512.7|35538.2|35518.2|35531.8|35511.8|142
1725043200000|2024-08-30 18:40:00|35532.8|35512.8|35538.7|35518.7|35539.5|35519.5|35531.6|35511.6|175
1725043500000|2024-08-30 18:45:00|35538.6|35518.6|35536.5|35516.5|35539.4|35519.4|35534.9|35514.9|121
1725043800000|2024-08-30 18:50:00|35536.4|35516.4|35553.1|35533.1|35553.2|35533.2|35535.4|35515.4|218
1725044100000|2024-08-30 18:55:00|35553.2|35533.2|35554.2|35534.2|35562|35542|35553.2|35533.2|245
1725044400000|2024-08-30 19:00:00|35554.4|35534.4|35563.8|35543.8|35564.1|35544.1|35554.4|35534.4|319
1725044700000|2024-08-30 19:05:00|35563.7|35543.7|35561.4|35541.4|35564.3|35544.3|35561.3|35541.3|237
1725045000000|2024-08-30 19:10:00|35561.5|35541.5|35557.9|35537.9|35566.5|35546.5|35557.6|35537.6|228
1725045300000|2024-08-30 19:15:00|35558|35538|35561.1|35541.1|35563.8|35543.8|35557.8|35537.8|161
1725045600000|2024-08-30 19:20:00|35560.9|35540.9|35552.4|35532.4|35562.5|35542.5|35552.4|35532.4|185
1725045900000|2024-08-30 19:25:00|35552.1|35532.1|35553.1|35533.1|35555.2|35535.2|35551.6|35531.6|186
1725046200000|2024-08-30 19:30:00|35553.2|35533.2|35572.7|35522.7|35573.5|35533.6|35549.2|35512.1|256
1725046500000|2024-08-30 19:35:00|35557.7|35537.7|35554.9|35534.9|35557.7|35537.7|35553.2|35533.2|169
1725046800000|2024-08-30 19:40:00|35553.5|35533.5|35561.4|35541.4|35563.1|35543.1|35553.5|35533.5|169
1725047100000|2024-08-30 19:45:00|35563.1|35543.1|35569.1|35549.1|35571.3|35551.3|35562.2|35542.2|187
1725047400000|2024-08-30 19:50:00|35567.7|35547.7|35572.5|35522.5|35582.1|35548.7|35559.2|35520|283
1725047700000|2024-08-30 19:55:00|35572.3|35522.3|35571.4|35521.4|35576.6|35526.6|35563.4|35513.4|416
1725048000000|2024-08-30 20:00:00|35572.7|35522.7|35565.8|35515.8|35577.2|35531.2|35549.1|35513.8|238
1725048300000|2024-08-30 20:05:00|35564.1|35514.1|35566.2|35516.2|35568.3|35529.9|35546.7|35510.2|251
1725048600000|2024-08-30 20:10:00|35566.3|35516.3|35572|35522|35573|35523|35563.9|35513.9|167
1725048900000|2024-08-30 20:15:00|35571.9|35521.9|35573.1|35523.1|35576.3|35526.3|35568.5|35518.5|189
1725049200000|2024-08-30 20:20:00|35575.3|35525.3|35573.6|35523.6|35576.8|35526.8|35568.5|35518.5|140
1725049500000|2024-08-30 20:25:00|35573.5|35523.5|35577.4|35527.4|35581.7|35531.7|35573.5|35523.5|196
1725049800000|2024-08-30 20:30:00|35577.8|35527.8|35587.9|35537.9|35588.3|35538.3|35577.8|35527.8|227
1725050100000|2024-08-30 20:35:00|35587.8|35537.8|35582.5|35532.5|35588.4|35538.4|35578.8|35528.8|123
1725050400000|2024-08-30 20:40:00|35581.5|35531.5|35585.1|35535.1|35585.1|35535.1|35576.5|35526.5|254
1725050700000|2024-08-30 20:45:00|35583.7|35533.7|35603|35507|35609.6|35533.7|35576.2|35502.4|288
1725051000000|2024-08-30 20:50:00|35580|35530|35618.4|35507.6|35629.3|35530|35580|35500.9|198
1725051300000|2024-08-30 20:55:00|35619.3|35505.1|35625.4|35505.4|35626.1|35506.1|35619.3|35501|136
1725220800000|2024-09-01 20:00:00|35634.8|35489.8|35637.3|35492.3|35637.3|35494.5|35619.8|35489.8|4
1725221400000|2024-09-01 20:10:00|35637.4|35492.4|35637.4|35492.4|35637.4|35492.4|35637.4|35492.4|1
1725221700000|2024-09-01 20:15:00|35637.3|35492.3|35637.3|35492.3|35637.3|35492.3|35637.3|35492.3|1
1725222600000|2024-09-01 20:30:00|35617.3|35472.3|35617.3|35472.3|35617.3|35472.3|35617.3|35472.3|1
1725223800000|2024-09-01 20:50:00|35611|35476.3|35621.9|35476.9|35626|35481|35611|35467|13
1725224100000|2024-09-01 20:55:00|35622.8|35477.8|35622.8|35477.8|35622.8|35477.8|35622.8|35477.8|1
1725224400000|2024-09-01 21:00:00|35620.3|35480.3|35621.5|35501.5|35632|35504.4|35615.3|35480.3|25
1725224700000|2024-09-01 21:05:00|35621.1|35501.1|35619.9|35499.9|35621.6|35501.6|35611.4|35491.4|23
1725225000000|2024-09-01 21:10:00|35619|35499|35621.7|35501.7|35626.8|35506.8|35619|35499|50
1725225300000|2024-09-01 21:15:00|35621.8|35501.8|35619.4|35499.4|35622.3|35502.3|35618.6|35498.6|37
1725225600000|2024-09-01 21:20:00|35619.5|35499.5|35622.2|35502.2|35622.8|35502.8|35618.1|35498.1|36
1725225900000|2024-09-01 21:25:00|35622.3|35502.3|35620.2|35500.2|35622.4|35502.4|35613.9|35493.9|58
1725226200000|2024-09-01 21:30:00|35620.3|35500.3|35618|35498|35621.3|35501.3|35617.7|35497.7|63
1725226500000|2024-09-01 21:35:00|35618.1|35498.1|35615.4|35495.4|35621.7|35501.7|35615.4|35495.4|41
1725226800000|2024-09-01 21:40:00|35616|35496|35617.3|35497.3|35618.8|35498.8|35614.7|35494.7|47
1725227100000|2024-09-01 21:45:00|35617.7|35497.7|35617.8|35497.8|35623.9|35503.9|35616.9|35496.9|25
1725227400000|2024-09-01 21:50:00|35616.8|35496.8|35615.7|35495.7|35618.5|35498.5|35615.3|35495.3|35
1725227700000|2024-09-01 21:55:00|35616.7|35496.7|35617.8|35497.8|35619.1|35499.1|35615.9|35495.9|39
1725228000000|2024-09-01 22:00:00|35617|35497|35627.6|35507.6|35643.3|35523.3|35615.2|35495.2|151
1725228300000|2024-09-01 22:05:00|35627.8|35507.8|35626.4|35506.4|35628.2|35508.2|35625.3|35505.3|62
1725228600000|2024-09-01 22:10:00|35626.2|35506.2|35625.7|35505.7|35627.8|35507.8|35625.5|35505.5|25
1725228900000|2024-09-01 22:15:00|35624.6|35504.6|35621.3|35501.3|35630.1|35510.1|35618.9|35498.9|67
1725229200000|2024-09-01 22:20:00|35623.5|35503.5|35615.9|35495.9|35626.1|35506.1|35615.1|35495.1|102
1725229500000|2024-09-01 22:25:00|35615.7|35495.7|35621.4|35501.4|35624.4|35504.4|35615.7|35495.7|62
1725229800000|2024-09-01 22:30:00|35620.6|35500.6|35619.8|35499.8|35625.2|35505.2|35615.5|35495.5|95
1725230100000|2024-09-01 22:35:00|35619.9|35499.9|35619.2|35499.2|35621.6|35503.8|35615.7|35498.6|71
1725230400000|2024-09-01 22:40:00|35619|35499|35613.9|35493.9|35619|35499|35604.8|35484.8|91
1725230700000|2024-09-01 22:45:00|35613.8|35493.8|35611|35491|35617.5|35497.5|35608.3|35488.3|74
1725231000000|2024-09-01 22:50:00|35610.9|35490.9|35614.8|35494.8|35616.3|35496.3|35610.9|35490.9|73
1725231300000|2024-09-01 22:55:00|35614.9|35494.9|35620.3|35500.3|35623.7|35503.7|35613.1|35493.1|95
1725231600000|2024-09-01 23:00:00|35620.2|35500.2|35622.9|35502.9|35623.6|35503.6|35617.2|35497.2|121
1725231900000|2024-09-01 23:05:00|35622.8|35502.8|35621.2|35501.2|35627.1|35507.1|35618.8|35498.8|140
1725232200000|2024-09-01 23:10:00|35621.1|35501.1|35623.5|35503.5|35626.8|35506.8|35619|35499|131
1725232500000|2024-09-01 23:15:00|35623.6|35503.6|35626.5|35506.5|35627.2|35507.2|35619.2|35499.2|130
1725232800000|2024-09-01 23:20:00|35628.8|35508.8|35627.6|35507.6|35631.5|35511.5|35625.9|35505.9|89
1725233100000|2024-09-01 23:25:00|35627.4|35507.4|35629|35509|35629.8|35519.8|35622|35504.9|122
1725233400000|2024-09-01 23:30:00|35629.1|35509.1|35624.2|35504.2|35629.3|35509.3|35623.3|35503.3|124
1725233700000|2024-09-01 23:35:00|35624.9|35504.9|35626.2|35506.2|35627.1|35507.1|35622.9|35502.9|80
1725234000000|2024-09-01 23:40:00|35626.3|35506.3|35627.8|35507.8|35630.2|35510.2|35623.8|35503.8|81
1725234300000|2024-09-01 23:45:00|35627.7|35507.7|35612.3|35522.4|35633.8|35531.3|35612.3|35504.9|103
1725234600000|2024-09-01 23:50:00|35612.2|35522.5|35614.4|35551.6|35620.6|35553.1|35592.9|35511.6|289
1725234900000|2024-09-01 23:55:00|35614.3|35551.5|35595.6|35541.3|35620.3|35555.4|35587.5|35526.9|274
1725235200000|2024-09-02 00:00:00|35598.9|35540.6|35623.3|35563.5|35632.3|35571.8|35595|35528.2|422
1725235500000|2024-09-02 00:05:00|35623.1|35563.7|35608.5|35539.8|35624.6|35565|35582.1|35521.1|329
1725235800000|2024-09-02 00:10:00|35608.2|35539.9|35623.9|35561.1|35625.9|35568.3|35600.2|35532|231
1725236100000|2024-09-02 00:15:00|35623.7|35561.3|35583.2|35523.8|35623.8|35564.8|35582.5|35523.8|244
1725236400000|2024-09-02 00:20:00|35582.8|35523.6|35593.1|35540.7|35599.1|35543.3|35581.9|35523.3|285
1725236700000|2024-09-02 00:25:00|35592.8|35540.4|35587.3|35530.5|35597.1|35542.8|35578.8|35523.7|278
1725237000000|2024-09-02 00:30:00|35587.6|35530.7|35582|35530.2|35593.5|35538.2|35577.8|35522.3|295
1725237300000|2024-09-02 00:35:00|35581.1|35530.3|35581.6|35528.5|35587.3|35531.5|35568.1|35512.2|312
1725237600000|2024-09-02 00:40:00|35582|35529.2|35565.3|35508.5|35587.7|35534.4|35558.2|35502.9|329
1725237900000|2024-09-02 00:45:00|35564.1|35504.5|35576.7|35520.3|35576.9|35522.3|35548.1|35495.2|216
1725238200000|2024-09-02 00:50:00|35576.4|35520.4|35571.6|35516.2|35578.6|35525.8|35562.6|35505.1|249
1725238500000|2024-09-02 00:55:00|35571.3|35510.6|35571.2|35520.3|35575.9|35525|35564|35504.4|353
1725238800000|2024-09-02 01:00:00|35570.7|35520.1|35545.5|35490.8|35575.8|35520.1|35541.5|35488.4|355
1725239100000|2024-09-02 01:05:00|35545.6|35490.6|35571.9|35516.9|35574.7|35522.4|35545.5|35490.6|286
1725239400000|2024-09-02 01:10:00|35573|35517.8|35566.4|35502.8|35574.5|35521.2|35555.8|35497.1|317
1725239700000|2024-09-02 01:15:00|35565|35502.5|35579.5|35527.3|35579.5|35528.3|35549.3|35494.5|243
1725240000000|2024-09-02 01:20:00|35579.2|35527.5|35564.2|35506.2|35583.8|35527.8|35564.1|35504.7|397
1725240300000|2024-09-02 01:25:00|35564.4|35506.1|35577.8|35527.8|35578.2|35528.2|35549.6|35495.4|257
1725240600000|2024-09-02 01:30:00|35577.4|35527.4|35563.5|35502.5|35579.4|35527.8|35557.6|35502.5|278
1725240900000|2024-09-02 01:35:00|35562|35502.9|35580.7|35526.3|35582.1|35529|35556|35497.4|260
1725241200000|2024-09-02 01:40:00|35579|35525.7|35561.7|35509.6|35582.1|35528.5|35561.7|35507.2|278
1725241500000|2024-09-02 01:45:00|35561.3|35508.2|35578|35521.9|35580.6|35530|35561.3|35506.2|314
1725241800000|2024-09-02 01:50:00|35578.3|35522|35557.9|35503.2|35581.2|35526.9|35556.8|35500.5|331
1725242100000|2024-09-02 01:55:00|35557.2|35503.6|35576|35524.5|35583.8|35533.8|35555.3|35503.5|285
1725242400000|2024-09-02 02:00:00|35576.9|35524.2|35578.2|35521.3|35593.4|35540.8|35574.5|35515.5|291
1725242700000|2024-09-02 02:05:00|35577.9|35521.2|35587.2|35525.7|35598.1|35543|35571.5|35514.8|324
1725243000000|2024-09-02 02:10:00|35587.7|35527.1|35585.5|35530|35591.3|35535.9|35569.1|35516.3|283
1725243300000|2024-09-02 02:15:00|35585.2|35530.3|35571.7|35517.5|35595.8|35541.3|35568.6|35517.2|339
1725243600000|2024-09-02 02:20:00|35571.6|35517.6|35582.1|35529.4|35583.8|35533.4|35566.9|35516.9|217
1725243900000|2024-09-02 02:25:00|35580.2|35530.2|35581.3|35531.3|35586.3|35532.4|35576.2|35526.2|153
1725244200000|2024-09-02 02:30:00|35581.7|35531.7|35581.3|35531.3|35585.5|35535.5|35576.5|35526.5|200
1725244500000|2024-09-02 02:35:00|35581|35531|35573.2|35523.2|35581|35531|35572.4|35522.2|180
1725244800000|2024-09-02 02:40:00|35573.1|35523.1|35561.8|35511.8|35577.3|35527.3|35561.4|35511.4|191
1725245100000|2024-09-02 02:45:00|35561.5|35511.5|35557.9|35507.9|35563.5|35513.5|35557|35507|125
1725245400000|2024-09-02 02:50:00|35557.7|35507.7|35556.5|35506.5|35560.4|35510.4|35554.9|35504.9|185
1725245700000|2024-09-02 02:55:00|35556.2|35506.2|35561.5|35511.5|35562.2|35512.2|35555.1|35505.1|186
1725246000000|2024-09-02 03:00:00|35561.1|35511.1|35562|35512|35564.7|35514.7|35559.7|35509.7|187
1725246300000|2024-09-02 03:05:00|35562.6|35512.6|35563.3|35513.3|35565.5|35515.5|35561.4|35511.4|172
1725246600000|2024-09-02 03:10:00|35563.7|35513.7|35559.1|35509.1|35563.8|35513.8|35557.2|35507.2|183
1725246900000|2024-09-02 03:15:00|35559.6|35509.6|35556.8|35506.8|35560.4|35510.4|35553.8|35503.8|216
1725247200000|2024-09-02 03:20:00|35556.9|35506.9|35554.3|35504.3|35557|35507|35550.7|35500.7|219
1725247500000|2024-09-02 03:25:00|35554.2|35504.2|35552|35502|35555.9|35505.9|35551.8|35501.8|204
1725247800000|2024-09-02 03:30:00|35551.9|35501.9|35549.2|35499.2|35552.7|35502.7|35547.4|35497.4|132
1725248100000|2024-09-02 03:35:00|35549.4|35499.4|35545.2|35495.2|35556.4|35505.7|35542.3|35492.3|179
1725248400000|2024-09-02 03:40:00|35545.1|35495.1|35549.4|35499.4|35558.1|35508.1|35545.1|35495.1|248
1725248700000|2024-09-02 03:45:00|35549.5|35499.5|35562.1|35512.1|35562.6|35512.6|35547|35497|167
1725249000000|2024-09-02 03:50:00|35562|35512|35569|35519|35570.6|35520.6|35555.5|35505.5|264
1725249300000|2024-09-02 03:55:00|35568.9|35518.9|35567.5|35517.5|35570.2|35520.2|35560.6|35510.6|246
1725249600000|2024-09-02 04:00:00|35564.3|35514.3|35595.5|35545.5|35597.1|35547.1|35564.3|35514.3|250
1725249900000|2024-09-02 04:05:00|35596|35546|35600.7|35550.7|35606|35556|35583.7|35528.8|394
1725250200000|2024-09-02 04:10:00|35600.8|35550.8|35600.3|35550.3|35608.7|35558.6|35582.2|35525.7|347
1725250500000|2024-09-02 04:15:00|35600.2|35550.2|35602.3|35552.3|35611.9|35561.9|35595.2|35541.7|295
1725250800000|2024-09-02 04:20:00|35603|35553|35598|35548|35610.2|35553.3|35577.4|35527.4|247
1725251100000|2024-09-02 04:25:00|35598.4|35548.4|35605.6|35537|35608.3|35558.3|35597.7|35537|271
1725251400000|2024-09-02 04:30:00|35604.5|35538.1|35584.4|35534.4|35605|35548.7|35582|35530.2|273
1725251700000|2024-09-02 04:35:00|35583.1|35533.1|35604.9|35554.9|35609.8|35558.2|35581.7|35531.7|249
1725252000000|2024-09-02 04:40:00|35606.2|35556.2|35602.8|35552.8|35609.5|35559.5|35592.1|35542.1|178
1725252300000|2024-09-02 04:45:00|35602.6|35552.6|35597.1|35544.4|35603|35553|35579.1|35529.1|218
1725252600000|2024-09-02 04:50:00|35598.1|35545.2|35599.1|35549.1|35607.4|35557.4|35596.5|35545.2|263
1725252900000|2024-09-02 04:55:00|35598.7|35548.7|35599.6|35540.6|35603.4|35553.4|35585.3|35535.3|280
1725253200000|2024-09-02 05:00:00|35599.5|35539.4|35603|35553|35606.6|35556.6|35590.8|35533.7|248
1725253500000|2024-09-02 05:05:00|35603.2|35553.2|35586.2|35536.2|35610.2|35560.2|35585|35535|245
1725253800000|2024-09-02 05:10:00|35586.1|35536.1|35595.3|35545.3|35595.9|35545.9|35577.4|35527.4|208
1725254100000|2024-09-02 05:15:00|35595.4|35545.4|35596.7|35546.7|35599.6|35548.6|35593.8|35542.7|153
1725254400000|2024-09-02 05:20:00|35596.6|35546.6|35604|35554|35607.3|35557.3|35592.8|35542.8|175
1725254700000|2024-09-02 05:25:00|35603.7|35553.7|35566.1|35516.1|35604.8|35554.8|35564.9|35514.9|196
1725255000000|2024-09-02 05:30:00|35566|35516|35579.1|35529.1|35581.5|35531.5|35560.2|35510.2|210
1725255300000|2024-09-02 05:35:00|35579.2|35529.2|35585|35535|35586.6|35536.6|35576.2|35526.2|165
1725255600000|2024-09-02 05:40:00|35584.9|35534.9|35580|35530|35585|35535|35566.6|35514.4|192
1725255900000|2024-09-02 05:45:00|35581|35531|35568.4|35518.4|35588.4|35538.4|35568.2|35518.2|201
1725256200000|2024-09-02 05:50:00|35568.5|35518.5|35552.4|35502.4|35568.5|35518.5|35551.4|35500.4|174
1725256500000|2024-09-02 05:55:00|35553.2|35502.3|35564.6|35514.6|35571.6|35518.4|35551.7|35501|230
1725256800000|2024-09-02 06:00:00|35564.5|35514.5|35553.8|35503.8|35570.2|35520.2|35549.9|35499.9|420
1725257100000|2024-09-02 06:05:00|35553.5|35503.5|35534.2|35514.2|35555.2|35517.6|35531|35495.3|310
1725257400000|2024-09-02 06:10:00|35534.3|35514.3|35541.8|35521.8|35549.8|35522.1|35530.5|35499.4|214
1725257700000|2024-09-02 06:15:00|35541.2|35521.2|35524.8|35504.8|35550.3|35526.5|35524.6|35487.6|216
1725258000000|2024-09-02 06:20:00|35525|35505|35529.8|35509.8|35532.4|35512.4|35524.7|35504.7|162
1725258300000|2024-09-02 06:25:00|35529.7|35509.7|35534.2|35484.2|35535.9|35509.7|35516.2|35482.4|175
1725258600000|2024-09-02 06:30:00|35533.9|35483.9|35512.1|35492.1|35534.8|35502.8|35510.8|35482.9|235
1725258900000|2024-09-02 06:35:00|35512.2|35492.2|35511.4|35491.4|35522|35502|35511.2|35491.2|255
1725259200000|2024-09-02 06:40:00|35511.5|35491.5|35508.5|35488.5|35514.8|35494.8|35504.2|35484.2|178
1725259500000|2024-09-02 06:45:00|35508.1|35488.1|35499.8|35479.8|35509.5|35489.5|35497.9|35477.9|219
1725259800000|2024-09-02 06:50:00|35499.9|35479.9|35501.1|35481.1|35507.4|35487.4|35493.3|35473.3|235
1725260100000|2024-09-02 06:55:00|35501.2|35481.2|35526.6|35476.6|35528.5|35491.8|35500.4|35472.2|219
1725260400000|2024-09-02 07:00:00|35526.7|35476.7|35516.9|35496.9|35530.7|35503.5|35509.4|35476.7|323
1725260700000|2024-09-02 07:05:00|35517|35497|35518.9|35498.9|35528.2|35508.2|35514.5|35494.5|280
1725261000000|2024-09-02 07:10:00|35519.1|35499.1|35562.3|35512.3|35568.6|35532.7|35519|35499|283
1725261300000|2024-09-02 07:15:00|35560|35510|35538.1|35518.1|35566.3|35536|35535|35509.2|248
1725261600000|2024-09-02 07:20:00|35537.6|35517.6|35543.7|35523.7|35544.2|35524.2|35534.4|35514.4|255
1725261900000|2024-09-02 07:25:00|35543.8|35523.8|35578.4|35558.4|35582.4|35562.4|35542.1|35522.1|403
1725262200000|2024-09-02 07:30:00|35578.5|35558.5|35570.8|35550.8|35583.4|35563.4|35570.1|35550.1|338
1725262500000|2024-09-02 07:35:00|35571|35551|35561.3|35541.3|35576.1|35556.1|35559.4|35539.4|249
1725262800000|2024-09-02 07:40:00|35561.1|35541.1|35556.8|35536.8|35568.2|35548.2|35550.8|35530.8|253
1725263100000|2024-09-02 07:45:00|35556.4|35536.4|35541.7|35521.7|35563|35543|35541.7|35521.7|284
1725263400000|2024-09-02 07:50:00|35541.9|35521.9|35532.5|35512.5|35549.3|35529.3|35528.3|35508.3|301
1725263700000|2024-09-02 07:55:00|35532.9|35512.9|35529.2|35509.2|35538.5|35518.5|35523|35503|298
1725264000000|2024-09-02 08:00:00|35529.1|35509.1|35488|35468|35530.6|35510.6|35468.5|35448.5|372
1725264300000|2024-09-02 08:05:00|35487.2|35467.2|35478.6|35458.6|35489.9|35469.9|35476.1|35456.1|286
1725264600000|2024-09-02 08:10:00|35478.8|35458.8|35465.5|35445.5|35481.8|35461.8|35460.5|35440.5|290
1725264900000|2024-09-02 08:15:00|35465.6|35445.6|35436.9|35416.9|35473.5|35453.5|35435.5|35415.5|332
1725265200000|2024-09-02 08:20:00|35436.6|35416.6|35457.9|35437.9|35458.8|35438.8|35435.4|35415.4|290
1725265500000|2024-09-02 08:25:00|35458.2|35438.2|35454.9|35434.9|35458.2|35438.2|35448.7|35428.7|194
1725265800000|2024-09-02 08:30:00|35454.5|35434.5|35459.2|35439.2|35462|35442|35447.8|35427.8|222
1725266100000|2024-09-02 08:35:00|35458.6|35438.6|35465|35445|35473.5|35453.5|35458.6|35438.6|206
1725266400000|2024-09-02 08:40:00|35464.8|35444.8|35446.6|35426.6|35466.3|35446.3|35443.6|35423.6|266
1725266700000|2024-09-02 08:45:00|35446.7|35426.7|35465.7|35445.7|35467.5|35447.5|35445.9|35425.9|274
1725267000000|2024-09-02 08:50:00|35465.4|35445.4|35513.4|35493.4|35517.6|35497.6|35463.5|35443.5|457
1725267300000|2024-09-02 08:55:00|35513.6|35493.6|35495.7|35475.7|35521.7|35501.7|35494|35474|308
1725267600000|2024-09-02 09:00:00|35496.1|35476.1|35508|35488|35508.6|35488.6|35495.8|35475.8|236
1725267900000|2024-09-02 09:05:00|35508.1|35488.1|35481|35461|35514.1|35494.1|35479.6|35459.6|213
1725268200000|2024-09-02 09:10:00|35481.1|35461.1|35489.2|35469.2|35491.3|35471.3|35480.3|35460.3|200
1725268500000|2024-09-02 09:15:00|35489.1|35469.1|35485.7|35465.7|35492.1|35472.1|35485.1|35465.1|176
1725268800000|2024-09-02 09:20:00|35485.6|35465.6|35480.5|35460.5|35486.9|35466.9|35474.6|35454.6|165
1725269100000|2024-09-02 09:25:00|35481.8|35461.8|35472.4|35452.4|35482.8|35462.8|35468.3|35448.3|247
1725269400000|2024-09-02 09:30:00|35472.6|35452.6|35468.4|35448.4|35486.6|35466.6|35468.4|35448.4|182
1725269700000|2024-09-02 09:35:00|35468.5|35448.5|35464.8|35444.8|35471|35451|35460.2|35440.2|199
1725270000000|2024-09-02 09:40:00|35464.7|35444.7|35466.2|35446.2|35471.3|35451.3|35461.6|35441.6|174
1725270300000|2024-09-02 09:45:00|35466.3|35446.3|35475.2|35455.2|35475.2|35455.2|35465.5|35445.5|190
1725270600000|2024-09-02 09:50:00|35475.1|35455.1|35475.6|35455.6|35479.6|35459.6|35470.8|35450.8|184
1725270900000|2024-09-02 09:55:00|35475.7|35455.7|35461|35441|35479|35459|35455.8|35435.8|239
1725271200000|2024-09-02 10:00:00|35460.3|35440.3|35462.3|35442.3|35467.7|35447.7|35455.8|35435.8|225
1725271500000|2024-09-02 10:05:00|35462.9|35442.9|35463.2|35443.2|35468.1|35448.1|35460.8|35440.8|207
1725271800000|2024-09-02 10:10:00|35463.1|35443.1|35465.5|35445.5|35467.1|35447.1|35460.7|35440.7|193
1725272100000|2024-09-02 10:15:00|35465.3|35445.3|35466.8|35446.8|35468|35448|35461.7|35441.7|161
1725272400000|2024-09-02 10:20:00|35467.3|35447.3|35468.9|35448.9|35472.9|35452.9|35467.3|35447.3|121
1725272700000|2024-09-02 10:25:00|35468.6|35448.6|35486.1|35466.1|35486.7|35466.7|35468.6|35448.6|203
1725273000000|2024-09-02 10:30:00|35486|35466|35466.7|35446.7|35489.3|35469.3|35466.6|35446.6|170
1725273300000|2024-09-02 10:35:00|35466.8|35446.8|35470.8|35450.8|35471|35451|35465.9|35445.9|160
1725273600000|2024-09-02 10:40:00|35470.7|35450.7|35485.6|35465.6|35488.3|35468.3|35470.4|35450.4|211
1725273900000|2024-09-02 10:45:00|35485.7|35465.7|35489.7|35469.7|35493.4|35473.4|35483.9|35463.9|161
1725274200000|2024-09-02 10:50:00|35489.5|35469.5|35484.4|35464.4|35489.5|35469.5|35484.3|35464.3|157
1725274500000|2024-09-02 10:55:00|35484.3|35464.3|35477.8|35457.8|35484.3|35464.3|35476.1|35456.1|233
1725274800000|2024-09-02 11:00:00|35477.9|35457.9|35473.5|35453.5|35481|35461|35469.2|35449.2|217
1725275100000|2024-09-02 11:05:00|35473.7|35453.7|35479.2|35459.2|35480.6|35460.6|35473|35453|171
1725275400000|2024-09-02 11:10:00|35478.8|35458.8|35486.6|35466.6|35489.5|35469.5|35478.8|35458.8|170
1725275700000|2024-09-02 11:15:00|35486.7|35466.7|35475.6|35455.6|35486.9|35466.9|35475.2|35455.2|160
1725276000000|2024-09-02 11:20:00|35475.5|35455.5|35477.8|35457.8|35479.1|35459.1|35470.9|35450.9|166
1725276300000|2024-09-02 11:25:00|35478|35458|35487|35467|35487.2|35467.2|35476.9|35456.9|209
1725276600000|2024-09-02 11:30:00|35487.2|35467.2|35496.7|35476.7|35500.3|35480.3|35486.4|35466.4|222
1725276900000|2024-09-02 11:35:00|35496.9|35476.9|35491.5|35471.5|35502.6|35482.6|35491.3|35471.3|233
1725277200000|2024-09-02 11:40:00|35491.9|35471.9|35487.9|35467.9|35495.6|35475.6|35487.9|35467.9|179
1725277500000|2024-09-02 11:45:00|35487.8|35467.8|35489.4|35469.4|35490.7|35470.7|35485|35465|135
1725277800000|2024-09-02 11:50:00|35489.5|35469.5|35487.5|35467.5|35494.4|35474.4|35486.4|35466.4|159
1725278100000|2024-09-02 11:55:00|35487.4|35467.4|35503.2|35483.2|35503.2|35483.2|35484.6|35464.6|242
1725278400000|2024-09-02 12:00:00|35503.8|35483.8|35486.4|35466.4|35504.1|35484.1|35483.9|35463.9|260
1725278700000|2024-09-02 12:05:00|35486.6|35466.6|35496.4|35476.4|35496.6|35476.6|35484.9|35464.9|209
1725279000000|2024-09-02 12:10:00|35496.2|35476.2|35500.3|35480.3|35503|35483|35495.7|35475.7|217
1725279300000|2024-09-02 12:15:00|35500.1|35480.1|35496.2|35476.2|35501.5|35481.5|35491.3|35471.3|193
1725279600000|2024-09-02 12:20:00|35496.5|35476.5|35490.8|35470.8|35496.5|35476.5|35489|35469|153
1725279900000|2024-09-02 12:25:00|35490.5|35470.5|35494.2|35474.2|35499.6|35479.6|35490.5|35470.5|178
1725280200000|2024-09-02 12:30:00|35494.3|35474.3|35492|35472|35496.6|35476.6|35491.8|35471.8|194
1725280500000|2024-09-02 12:35:00|35492.2|35472.2|35477.2|35457.2|35497|35477|35477.2|35457.2|186
1725280800000|2024-09-02 12:40:00|35477.3|35457.3|35471.6|35451.6|35477.4|35457.4|35466.3|35446.3|166
1725281100000|2024-09-02 12:45:00|35471.8|35451.8|35458.1|35438.1|35471.8|35451.8|35457.5|35437.5|228
1725281400000|2024-09-02 12:50:00|35456.3|35436.3|35458.9|35438.9|35460.6|35440.6|35451.2|35431.2|197
1725281700000|2024-09-02 12:55:00|35458.7|35438.7|35458.6|35438.6|35463.8|35443.8|35457.2|35437.2|242
1725282000000|2024-09-02 13:00:00|35458.4|35438.4|35452|35432|35458.6|35438.6|35443.9|35423.9|317
1725282300000|2024-09-02 13:05:00|35452.3|35432.3|35451.1|35431.1|35452.3|35432.3|35438.4|35418.4|275
1725282600000|2024-09-02 13:10:00|35451.2|35431.2|35458.5|35438.5|35459|35439|35446.2|35426.2|230
1725282900000|2024-09-02 13:15:00|35458.6|35438.6|35450.7|35430.7|35458.6|35438.6|35450|35430|192
1725283200000|2024-09-02 13:20:00|35450.8|35430.8|35449.6|35429.6|35451.1|35431.1|35443.9|35423.9|152
1725283500000|2024-09-02 13:25:00|35450.1|35430.1|35453.6|35433.6|35460|35440|35446.7|35426.7|203
1725283800000|2024-09-02 13:30:00|35453.4|35433.4|35465.2|35445.2|35467|35447|35447.6|35427.6|230
1725284100000|2024-09-02 13:35:00|35464.9|35444.9|35466|35446|35472|35452|35464|35444|212
1725284400000|2024-09-02 13:40:00|35465.3|35445.3|35465.2|35445.2|35465.7|35445.7|35459.8|35439.8|144
1725284700000|2024-09-02 13:45:00|35464.7|35444.7|35482.6|35462.6|35482.7|35462.7|35464.7|35444.7|214
1725285000000|2024-09-02 13:50:00|35483.1|35463.1|35469.4|35449.4|35485.1|35465.1|35468.9|35448.9|231
1725285300000|2024-09-02 13:55:00|35469.3|35449.3|35476.2|35456.2|35479.3|35459.3|35469.3|35449.3|269
1725285600000|2024-09-02 14:00:00|35476.3|35456.3|35462.5|35442.5|35478.2|35458.2|35460.7|35440.7|205
1725285900000|2024-09-02 14:05:00|35462.2|35442.2|35449.9|35429.9|35462.2|35442.2|35449.3|35429.3|234
1725286200000|2024-09-02 14:10:00|35449.8|35429.8|35463.6|35443.6|35465.7|35445.7|35446.9|35426.9|217
1725286500000|2024-09-02 14:15:00|35463.4|35443.4|35455.6|35435.6|35463.4|35443.4|35450.4|35430.4|202
1725286800000|2024-09-02 14:20:00|35455.1|35435.1|35466.9|35446.9|35467.5|35447.5|35454.6|35434.6|197
1725287100000|2024-09-02 14:25:00|35467|35447|35457|35437|35468.3|35448.3|35456.6|35436.6|194
1725287400000|2024-09-02 14:30:00|35456.9|35436.9|35465.6|35445.6|35470.1|35450.1|35456.2|35436.2|188
1725287700000|2024-09-02 14:35:00|35465.5|35445.5|35455|35435|35466.8|35446.8|35455|35435|202
1725288000000|2024-09-02 14:40:00|35455.1|35435.1|35441|35421|35456.7|35436.7|35440.7|35420.7|213
1725288300000|2024-09-02 14:45:00|35440.9|35420.9|35452.9|35432.9|35452.9|35432.9|35436.2|35416.2|280
1725288600000|2024-09-02 14:50:00|35452.8|35432.8|35440.9|35420.9|35453.5|35433.5|35437|35417|291
1725288900000|2024-09-02 14:55:00|35441|35421|35448|35428|35448.2|35428.2|35435.4|35415.4|416
1725289200000|2024-09-02 15:00:00|35448.4|35428.4|35447.9|35427.9|35450.8|35430.8|35439.6|35419.6|328
1725289500000|2024-09-02 15:05:00|35448.2|35428.2|35439.3|35419.3|35448.3|35428.3|35438.9|35418.9|158
1725289800000|2024-09-02 15:10:00|35439.4|35419.4|35444.7|35424.7|35444.7|35424.7|35436.6|35416.6|148
1725290100000|2024-09-02 15:15:00|35444.4|35424.4|35459.1|35439.1|35459.1|35439.1|35444.4|35424.4|175
1725290400000|2024-09-02 15:20:00|35459.2|35439.2|35459.2|35439.2|35461.6|35441.6|35458|35438|96
1725290700000|2024-09-02 15:25:00|35459.1|35439.1|35454.8|35434.8|35459.4|35439.4|35451.5|35431.5|152
1725291000000|2024-09-02 15:30:00|35455|35435|35451.9|35431.9|35455|35435|35451.2|35431.2|80
1725291300000|2024-09-02 15:35:00|35451.8|35431.8|35448.7|35428.7|35453.5|35433.5|35448.7|35428.7|98
1725291600000|2024-09-02 15:40:00|35448.4|35428.4|35451.3|35431.3|35452.9|35432.9|35447.8|35427.8|92
1725291900000|2024-09-02 15:45:00|35450.8|35430.8|35449.4|35429.4|35453.2|35433.2|35448.6|35428.6|89
1725292200000|2024-09-02 15:50:00|35449.5|35429.5|35449.5|35429.5|35450.3|35430.3|35447|35427|74
1725292500000|2024-09-02 15:55:00|35449.7|35429.7|35451.6|35431.6|35452.1|35432.1|35448.9|35428.9|122
1725292800000|2024-09-02 16:00:00|35451.7|35431.7|35468.5|35418.5|35469.5|35431.7|35451.7|35415.6|112
1725293100000|2024-09-02 16:05:00|35468.4|35418.4|35472.1|35422.1|35472.7|35422.7|35468.4|35418.4|68
1725293400000|2024-09-02 16:10:00|35472.3|35422.3|35474.7|35424.7|35474.7|35439.9|35456|35422.1|82
1725293700000|2024-09-02 16:15:00|35459.6|35439.6|35479.2|35429.2|35479.5|35440.3|35459.6|35424.6|83
1725294000000|2024-09-02 16:20:00|35479.3|35429.3|35477.3|35427.3|35479.5|35444.7|35464.4|35426.6|51
1725294300000|2024-09-02 16:25:00|35477.6|35427.6|35480.9|35430.9|35481|35443.9|35462.9|35427.6|94
1725294600000|2024-09-02 16:30:00|35480.8|35430.8|35481|35431|35485.8|35435.8|35477.9|35427.9|99
1725294900000|2024-09-02 16:35:00|35481.1|35431.1|35478.8|35428.8|35481.9|35431.9|35478.3|35428.3|67
1725295200000|2024-09-02 16:40:00|35478.7|35428.7|35476.9|35426.9|35480.5|35430.5|35476.7|35426.7|65
1725295500000|2024-09-02 16:45:00|35477|35427|35478.4|35428.4|35478.5|35428.5|35476.5|35426.5|78
1725295800000|2024-09-02 16:50:00|35478.2|35428.2|35479.1|35429.1|35479.2|35429.2|35478.1|35428.1|43
1725296100000|2024-09-02 16:55:00|35479.2|35429.2|35478|35428|35480.1|35445|35461.3|35425.3|81
1725296400000|2024-09-02 17:00:00|35477.9|35427.9|35487.7|35437.7|35491.9|35441.9|35457.7|35422.4|287
1725296700000|2024-09-02 17:05:00|35474.2|35454.2|35488.6|35438.6|35490.5|35454.2|35471.9|35437.6|63
1725297000000|2024-09-02 17:10:00|35488.4|35438.4|35487.5|35437.5|35490.4|35440.4|35485.6|35435.6|89
1725297300000|2024-09-02 17:15:00|35487.1|35437.1|35486.6|35436.6|35487.8|35450.7|35470.7|35435.6|57
1725297600000|2024-09-02 17:20:00|35487.1|35437.1|35479.3|35429.3|35487.1|35437.1|35478.9|35428.9|65
1725297900000|2024-09-02 17:25:00|35480.2|35430.2|35479.7|35429.7|35481.7|35444.9|35464.4|35428.5|46
1725298200000|2024-09-02 17:30:00|35479.6|35429.6|35480.5|35430.5|35481.4|35445.4|35464.7|35429.2|41
1725298500000|2024-09-02 17:35:00|35480.6|35430.6|35480.2|35430.2|35483.3|35443.8|35463|35428|38
1725298800000|2024-09-02 17:40:00|35480.3|35430.3|35481.3|35431.3|35483.3|35433.3|35477.9|35427.9|58
1725299100000|2024-09-02 17:45:00|35481.2|35431.2|35480.6|35430.6|35481.9|35445.5|35464.9|35429.8|43
1725299400000|2024-09-02 17:50:00|35480.4|35430.4|35481.4|35431.4|35486.3|35447.5|35467.5|35429.5|111
1725299700000|2024-09-02 17:55:00|35482.3|35432.3|35477.3|35427.3|35487.2|35437.2|35477.2|35427.2|72
1725300000000|2024-09-02 18:00:00|35477.4|35427.4|35477.4|35427.4|35477.9|35427.9|35474.3|35424.3|52
1725300300000|2024-09-02 18:05:00|35477.3|35427.3|35473.3|35423.3|35477.3|35427.3|35472.1|35422.1|47
1725300600000|2024-09-02 18:10:00|35473.5|35423.5|35473|35423|35473.6|35423.6|35472.8|35422.8|29
1725300900000|2024-09-02 18:15:00|35472.9|35422.9|35472.1|35422.1|35473.7|35423.7|35469.8|35419.8|64
1725301200000|2024-09-02 18:20:00|35472.2|35422.2|35471.1|35421.1|35472.7|35422.7|35471|35421|48
1725301500000|2024-09-02 18:25:00|35471.4|35421.4|35471.2|35421.2|35471.8|35421.8|35470.3|35420.3|25
1725301800000|2024-09-02 18:30:00|35471.1|35421.1|35469.9|35419.9|35471.8|35435.7|35455.7|35419.9|22
1725302100000|2024-09-02 18:35:00|35469.2|35419.2|35470.4|35420.4|35470.6|35435.7|35454.7|35418.8|51
1725302400000|2024-09-02 18:40:00|35470.2|35420.2|35469|35419|35471.2|35421.2|35468.4|35418.4|56
1725302700000|2024-09-02 18:45:00|35469.6|35419.6|35469|35419|35470|35420|35468.6|35418.6|48
1725303000000|2024-09-02 18:50:00|35469.3|35419.3|35468.4|35418.4|35469.9|35435.1|35453.3|35418.3|38
1725303300000|2024-09-02 18:55:00|35468.7|35418.7|35469.9|35419.9|35470.1|35420.1|35468|35418|62
1725303600000|2024-09-02 19:00:00|35469.7|35419.7|35473.8|35423.8|35480.3|35430.3|35469|35419|104
1725303900000|2024-09-02 19:05:00|35473.5|35423.5|35469.2|35419.2|35478|35428|35467|35417|303
1725304200000|2024-09-02 19:10:00|35469.5|35419.5|35468.8|35418.8|35469.5|35419.5|35468|35418|72
1725304500000|2024-09-02 19:15:00|35469|35419|35468.5|35418.5|35470.9|35420.9|35467.7|35417.7|55
1725304800000|2024-09-02 19:20:00|35468.6|35418.6|35468.7|35418.7|35470.2|35420.2|35468|35418|51
1725305100000|2024-09-02 19:25:00|35468.6|35418.6|35468.8|35418.8|35469.7|35419.7|35468.2|35418.2|59
1725305400000|2024-09-02 19:30:00|35468.7|35418.7|35469.2|35419.2|35469.5|35419.5|35467.9|35417.9|33
1725305700000|2024-09-02 19:35:00|35469.5|35419.5|35470|35420|35470|35420|35468.4|35418.4|35
1725306000000|2024-09-02 19:40:00|35470.2|35420.2|35469.7|35419.7|35470.9|35420.9|35468.9|35418.9|28
1725306300000|2024-09-02 19:45:00|35469.6|35419.6|35468.2|35418.2|35475.9|35425.9|35467.7|35417.7|623
1725306600000|2024-09-02 19:50:00|35468.3|35418.3|35470.4|35420.4|35473.1|35423.1|35467.3|35417.3|217
1725306900000|2024-09-02 19:55:00|35470.8|35420.8|35478.3|35428.3|35478.4|35428.4|35468.1|35418.1|922
1725307200000|2024-09-02 20:00:00|35499.4|35435.1|35487|35433.7|35515.3|35445.7|35479.7|35426.3|426
1725307500000|2024-09-02 20:05:00|35487.1|35432.8|35484.4|35434.4|35513.1|35439|35479|35424.7|344
1725307800000|2024-09-02 20:10:00|35482.3|35432.3|35485.1|35435.1|35489.2|35437.7|35480.1|35428.5|167
1725308100000|2024-09-02 20:15:00|35484.9|35434.9|35485.1|35435.1|35494.2|35435.1|35478.1|35424.5|219
1725308400000|2024-09-02 20:20:00|35484.5|35434.5|35484.4|35434.4|35488.4|35435.5|35481.9|35426.7|245
1725308700000|2024-09-02 20:25:00|35484.1|35434.1|35484|35434|35490.2|35435.5|35479|35428.6|67
1725309000000|2024-09-02 20:30:00|35486.3|35434.7|35487.7|35430.8|35492.1|35435.2|35481.4|35426.4|88
1725309300000|2024-09-02 20:35:00|35488.4|35429.8|35495.7|35424.7|35520.9|35435.4|35481.8|35413.3|94
1725309600000|2024-09-02 20:40:00|35495.6|35426.8|35488.2|35422.2|35498.8|35428.1|35473.3|35415.6|128
1725309900000|2024-09-02 20:45:00|35487.2|35422.4|35473.9|35418.5|35490.8|35424.1|35468.5|35410.5|104
1725310200000|2024-09-02 20:50:00|35498.3|35413|35489.3|35419|35512.9|35428.9|35466.6|35405|139
1725310500000|2024-09-02 20:55:00|35490.8|35418.8|35533.7|35413.7|35536.1|35431.3|35490.8|35402.7|110
1725310800000|2024-09-02 21:00:00|35538|35418|35557.7|35437.7|35557.7|35437.7|35537|35417|19
1725311100000|2024-09-02 21:05:00|35535|35434|35539.2|35419.2|35548.6|35435|35525|35418|78
1725311400000|2024-09-02 21:10:00|35539.7|35419.7|35535|35415|35545.6|35425.6|35531|35411|109
1725311700000|2024-09-02 21:15:00|35534.7|35414.7|35532.8|35412.8|35542.8|35422.8|35530.4|35410.4|63
1725312000000|2024-09-02 21:20:00|35533.1|35413.1|35539.3|35419.3|35539.8|35419.8|35532.7|35412.7|64
1725312300000|2024-09-02 21:25:00|35539.6|35419.6|35539.8|35419.8|35546.3|35426.3|35539.2|35419.2|83
1725312600000|2024-09-02 21:30:00|35539.6|35419.6|35539.4|35419.4|35542.8|35422.8|35538.6|35418.6|72
1725312900000|2024-09-02 21:35:00|35539.1|35419.1|35537.2|35417.2|35539.5|35419.5|35536.7|35416.7|57
1725313200000|2024-09-02 21:40:00|35537|35417|35537.5|35417.5|35539.7|35419.7|35536.8|35416.8|32
1725313500000|2024-09-02 21:45:00|35537.4|35417.4|35537.7|35417.7|35538.7|35418.7|35536.3|35416.3|36
1725313800000|2024-09-02 21:50:00|35537.6|35417.6|35524.1|35404.1|35538.3|35418.3|35524|35404|43
1725314100000|2024-09-02 21:55:00|35524|35404|35511|35423.1|35529.5|35424.9|35504.9|35403.7|184
1725314400000|2024-09-02 22:00:00|35510.6|35423.2|35517.7|35418.4|35531|35431.3|35496|35402.2|153
1725314700000|2024-09-02 22:05:00|35518.4|35418.1|35510.6|35417.4|35519.9|35430.5|35502.8|35407.7|111
1725315000000|2024-09-02 22:10:00|35513.8|35409.8|35506.1|35423.4|35522|35431.4|35501|35409.5|121
1725315300000|2024-09-02 22:15:00|35519.3|35414.9|35524.4|35408.4|35529.5|35435.5|35501.1|35406|155
1725315600000|2024-09-02 22:20:00|35525.6|35410.6|35525.2|35413.1|35530.9|35430.9|35488.1|35397.8|584
1725315900000|2024-09-02 22:25:00|35521.7|35412.3|35505.9|35432.9|35530.9|35432.9|35499.3|35402.1|229
1725316200000|2024-09-02 22:30:00|35517|35424.4|35527.3|35413.9|35529.7|35432.9|35493.7|35402.9|359
1725316500000|2024-09-02 22:35:00|35526.3|35413.1|35516.4|35427.5|35529.3|35436.3|35503.8|35402.3|470
1725316800000|2024-09-02 22:40:00|35516.1|35427.8|35527.9|35420.5|35533.5|35435.5|35508.7|35416.7|115
1725317100000|2024-09-02 22:45:00|35528.4|35419.6|35513.9|35440.5|35533.7|35440.5|35512.1|35419.2|130
1725317400000|2024-09-02 22:50:00|35525.5|35428.9|35528.2|35433.8|35532.4|35443.2|35516.7|35421.2|112
1725317700000|2024-09-02 22:55:00|35528.3|35430.4|35513|35424.2|35535.9|35443.2|35513|35409.8|267
1725318000000|2024-09-02 23:00:00|35513.3|35423.9|35530.5|35427.5|35542.7|35452.9|35496.4|35402.2|389
1725318300000|2024-09-02 23:05:00|35530.4|35428.5|35524.9|35443.4|35543.9|35446.2|35508.4|35407.4|302
1725318600000|2024-09-02 23:10:00|35525|35444.4|35539.1|35430.1|35547.5|35449.3|35513.9|35417.8|375
1725318900000|2024-09-02 23:15:00|35541.5|35432.7|35522.2|35443.5|35545.4|35448|35514.3|35413.2|427
1725319200000|2024-09-02 23:20:00|35520|35442.1|35529.1|35443.4|35535.2|35452.3|35511.9|35433.2|131
1725319500000|2024-09-02 23:25:00|35533.3|35435.3|35536.6|35434.1|35541.7|35452.3|35513.3|35427.4|156
1725319800000|2024-09-02 23:30:00|35536.5|35445.6|35528.3|35449.2|35541.5|35451.5|35524.9|35424.4|124
1725320100000|2024-09-02 23:35:00|35526.3|35449.3|35493.7|35443.7|35538|35451.4|35493.7|35415.6|231
1725320400000|2024-09-02 23:40:00|35493.4|35443.4|35503.8|35431.7|35525.2|35443.4|35493.4|35425.9|255
1725320700000|2024-09-02 23:45:00|35510|35432.4|35510.6|35439.7|35517.6|35446.4|35493.3|35422.6|271
1725321000000|2024-09-02 23:50:00|35510.8|35439.9|35497.4|35447.4|35525.7|35452|35494.6|35422.1|362
1725321300000|2024-09-02 23:55:00|35497|35447|35492.5|35442.5|35503.1|35452.3|35488.8|35438.1|413
1725321600000|2024-09-03 00:00:00|35494|35444|35494.5|35444.5|35499.4|35449.4|35487.6|35437.6|389
1725321900000|2024-09-03 00:05:00|35494.6|35444.6|35497.1|35447.1|35499.3|35449.3|35490|35436.3|409
1725322200000|2024-09-03 00:10:00|35496.9|35446.9|35493.3|35443.3|35504.6|35448.4|35485.9|35435.9|406
1725322500000|2024-09-03 00:15:00|35493.4|35443.4|35492.3|35442.3|35500.1|35447.6|35489.1|35439.1|463
1725322800000|2024-09-03 00:20:00|35492.4|35442.4|35489|35439|35501.8|35451.8|35488|35438|392
1725323100000|2024-09-03 00:25:00|35488.5|35438.5|35495.6|35445.6|35497.3|35447.3|35485.8|35435.8|352
1725323400000|2024-09-03 00:30:00|35495.5|35445.5|35502|35452|35504.9|35454.9|35490.5|35440.5|427
1725323700000|2024-09-03 00:35:00|35502.1|35452.1|35503.4|35453.4|35514.3|35463.2|35499.2|35449.2|405
1725324000000|2024-09-03 00:40:00|35502.8|35452.8|35512.2|35462.2|35513.5|35462.9|35501.6|35451.6|360
1725324300000|2024-09-03 00:45:00|35512.1|35462.1|35511.9|35461.9|35518.2|35466.2|35501.9|35451.9|391
1725324600000|2024-09-03 00:50:00|35511.7|35461.7|35516.7|35466.7|35524.1|35474.1|35506.3|35456.3|469
1725324900000|2024-09-03 00:55:00|35516.3|35466.3|35516|35466|35531.5|35476.3|35512.4|35462.4|479
1725325200000|2024-09-03 01:00:00|35514.4|35464.4|35519.7|35469.7|35524.1|35474.1|35511.3|35457.9|410
1725325500000|2024-09-03 01:05:00|35519.8|35469.8|35510.9|35460.9|35522.3|35472.3|35506.9|35456.9|344
1725325800000|2024-09-03 01:10:00|35510.7|35460.7|35512.2|35459.4|35514.9|35464.9|35499|35449|381
1725326100000|2024-09-03 01:15:00|35512.5|35457.9|35502.6|35452.6|35512.5|35457.9|35493.8|35443.8|307
1725326400000|2024-09-03 01:20:00|35502.4|35452.4|35517.1|35467.1|35517.7|35467.7|35496.7|35446.7|411
1725326700000|2024-09-03 01:25:00|35517|35467|35510.1|35460.1|35519.8|35469.8|35503.5|35453.5|361
1725327000000|2024-09-03 01:30:00|35511.6|35461.6|35513.5|35463.5|35519.1|35469.1|35506.6|35456.6|402
1725327300000|2024-09-03 01:35:00|35513.8|35463.8|35499.3|35449.3|35513.8|35463.8|35496.8|35445.6|387
1725327600000|2024-09-03 01:40:00|35499.2|35449.2|35509.3|35459.3|35512.6|35462.6|35493.1|35440.7|410
1725327900000|2024-09-03 01:45:00|35509.7|35459.7|35499.8|35449.8|35512.4|35461.2|35494.1|35444.1|362
1725328200000|2024-09-03 01:50:00|35499.3|35449.3|35488.9|35438.9|35501.4|35451.4|35485.4|35431.1|426
1725328500000|2024-09-03 01:55:00|35489|35439|35490.8|35438.2|35493.8|35443.3|35483|35429.3|443
1725328800000|2024-09-03 02:00:00|35490.7|35438|35486.1|35435.9|35493.4|35443.4|35483.6|35432.2|478
1725329100000|2024-09-03 02:05:00|35486|35435|35487.3|35437.3|35490.6|35440.5|35483.7|35433.7|402
1725329400000|2024-09-03 02:10:00|35487.2|35437.2|35484.3|35434.2|35490.8|35437.9|35479.4|35429.3|482
1725329700000|2024-09-03 02:15:00|35484|35433.9|35479.6|35429.6|35487.6|35435|35478.2|35426.9|402
1725330000000|2024-09-03 02:20:00|35479.7|35429.7|35484.7|35434.7|35491.2|35438|35478.8|35426|435
1725330300000|2024-09-03 02:25:00|35484.5|35434.5|35489.9|35439.9|35492.7|35442.7|35481.1|35431.1|437
1725330600000|2024-09-03 02:30:00|35490.1|35440.1|35490.4|35440.4|35494.1|35444.1|35486.4|35436.4|480
1725330900000|2024-09-03 02:35:00|35490.5|35440.5|35493.3|35443.3|35493.3|35443.3|35485.6|35435.6|374
1725331200000|2024-09-03 02:40:00|35493.4|35443.4|35491.7|35441.7|35495.4|35445.4|35488|35438|413
1725331500000|2024-09-03 02:45:00|35492.2|35442.2|35494.8|35444.8|35495.7|35445.7|35484.2|35434.2|366
1725331800000|2024-09-03 02:50:00|35495.1|35445.1|35496.3|35446.3|35499.3|35449.3|35491.1|35440|426
1725332100000|2024-09-03 02:55:00|35497.1|35447.1|35501|35451|35503.7|35453.7|35494.9|35444.9|325
1725332400000|2024-09-03 03:00:00|35500.4|35450.4|35513.6|35463.6|35517.8|35466.4|35500.4|35448.6|492
1725332700000|2024-09-03 03:05:00|35513.7|35463.7|35517|35467|35522.8|35472|35510.9|35456|452
1725333000000|2024-09-03 03:10:00|35517.6|35467.6|35516.5|35466.3|35523.8|35472.6|35510.8|35460.1|455
1725333300000|2024-09-03 03:15:00|35515.6|35465.4|35519|35469|35525.6|35474.6|35513.7|35461.3|425
1725333600000|2024-09-03 03:20:00|35518.6|35468.6|35523.7|35470.1|35527.3|35476.6|35513.5|35461.1|441
1725333900000|2024-09-03 03:25:00|35523.5|35470.8|35516.6|35466.6|35528.5|35477.1|35514.5|35459.5|440
1725334200000|2024-09-03 03:30:00|35516.8|35466.8|35524.8|35474.8|35528.2|35476.1|35513.4|35459.3|397
1725334500000|2024-09-03 03:35:00|35524.5|35474.5|35519.4|35469.4|35530.1|35480.1|35515.3|35465.3|402
1725334800000|2024-09-03 03:40:00|35519.3|35469.3|35519.8|35469.8|35523.7|35473.7|35513.2|35463.2|357
1725335100000|2024-09-03 03:45:00|35519.4|35469.4|35517.7|35465.2|35528.9|35475.5|35514.9|35464.3|326
1725335400000|2024-09-03 03:50:00|35524|35462.6|35523.2|35473.2|35529.5|35477.9|35516.5|35462.6|440
1725335700000|2024-09-03 03:55:00|35523.5|35473.5|35525.1|35475.1|35529.9|35479.9|35513.3|35463.3|320
1725336000000|2024-09-03 04:00:00|35525|35475|35529.8|35479.1|35532.7|35482.7|35522.6|35471.5|507
1725336300000|2024-09-03 04:05:00|35527.9|35479.3|35539.3|35489.3|35539.6|35489.6|35523.3|35470.9|387
1725336600000|2024-09-03 04:10:00|35539.2|35489.2|35536.1|35486.1|35542.8|35492.8|35531.6|35481.6|350
1725336900000|2024-09-03 04:15:00|35536.2|35486.2|35524.7|35474.7|35536.6|35486.6|35522.4|35472.4|299
1725337200000|2024-09-03 04:20:00|35524.4|35474.4|35523.4|35473.4|35534.9|35484.9|35519.6|35469.6|291
1725337500000|2024-09-03 04:25:00|35523.3|35473.3|35541.3|35491.3|35543.8|35493.8|35521.7|35471.7|266
1725337800000|2024-09-03 04:30:00|35541|35491|35539.4|35489.4|35541.5|35491.5|35527.4|35477.4|300
1725338100000|2024-09-03 04:35:00|35539.1|35489.1|35540|35490|35541.8|35491.8|35532.8|35481.6|273
1725338400000|2024-09-03 04:40:00|35540.5|35490.5|35542.2|35492.2|35544.2|35493.5|35532.7|35481.9|275
1725338700000|2024-09-03 04:45:00|35542.1|35492.1|35538|35488|35542.1|35492.1|35530.6|35480.6|273
1725339000000|2024-09-03 04:50:00|35538.2|35488.2|35532.7|35482.7|35540|35490|35529.7|35479.7|197
1725339300000|2024-09-03 04:55:00|35532.4|35482.4|35543.7|35493.7|35544|35494|35532.2|35482.2|304
1725339600000|2024-09-03 05:00:00|35542.4|35492.4|35537.2|35487.2|35545.4|35495.4|35532.4|35482.4|307
1725339900000|2024-09-03 05:05:00|35537.3|35487.3|35540.5|35490.5|35543.2|35493.2|35530.2|35480.2|217
1725340200000|2024-09-03 05:10:00|35539.9|35489.9|35542|35492|35548.3|35498.3|35531.6|35481.4|329
1725340500000|2024-09-03 05:15:00|35541.9|35491.9|35538.4|35488.4|35547.3|35497.3|35529.8|35475.3|417
1725340800000|2024-09-03 05:20:00|35538.3|35488.3|35545.1|35495.1|35546.5|35496.5|35529.9|35479.9|313
1725341100000|2024-09-03 05:25:00|35544.3|35494.3|35544.5|35494.5|35546.4|35496.4|35541.1|35491.1|179
1725341400000|2024-09-03 05:30:00|35544.2|35494.2|35539.9|35489.9|35545|35495|35539.9|35489.9|145
1725341700000|2024-09-03 05:35:00|35540|35490|35541.1|35491.1|35542.4|35492.4|35534.2|35483.8|178
1725342000000|2024-09-03 05:40:00|35540.8|35490.8|35525.5|35475.5|35540.8|35490.8|35522.3|35472.3|265
1725342300000|2024-09-03 05:45:00|35525.1|35475.1|35535.3|35485.3|35541|35489.7|35525.1|35475.1|158
1725342600000|2024-09-03 05:50:00|35535.1|35485.1|35532|35482|35542.8|35492.8|35524.3|35471.2|194
1725342900000|2024-09-03 05:55:00|35531.8|35481.8|35517.7|35464.3|35538.2|35482.1|35517.4|35463.9|243
1725343200000|2024-09-03 06:00:00|35515.6|35465.6|35534.7|35484.7|35537.9|35487.9|35515.6|35465.6|320
1725343500000|2024-09-03 06:05:00|35534.4|35484.4|35516.8|35466.8|35539.3|35496.2|35499.6|35466|190
1725343800000|2024-09-03 06:10:00|35516.7|35466.7|35531.4|35481.4|35534.8|35484.8|35514.2|35464.2|181
1725344100000|2024-09-03 06:15:00|35531.6|35481.6|35539.4|35489.4|35542.3|35492.3|35528.6|35478.6|239
1725344400000|2024-09-03 06:20:00|35539.2|35489.2|35555.1|35505.1|35561.6|35511.6|35537.3|35487.3|275
1725344700000|2024-09-03 06:25:00|35555|35505|35565.6|35499.3|35570.3|35520.3|35540.5|35490.5|589
1725345000000|2024-09-03 06:30:00|35567.3|35495.6|35563.5|35513.5|35573.4|35523.4|35547.3|35489.4|651
1725345300000|2024-09-03 06:35:00|35563.6|35513.6|35531.2|35511.2|35563.8|35529.3|35529.3|35505.2|250
1725345600000|2024-09-03 06:40:00|35531.1|35511.1|35517.3|35497.3|35531.1|35511.1|35516.9|35496.9|260
1725345900000|2024-09-03 06:45:00|35517.6|35497.6|35519.5|35499.5|35523.4|35503.4|35514|35494|283
1725346200000|2024-09-03 06:50:00|35519.2|35499.2|35526.4|35506.4|35528.1|35508.1|35515.6|35495.6|238
1725346500000|2024-09-03 06:55:00|35528.8|35508.8|35529.8|35479.8|35538.6|35511|35516.5|35479.8|208
1725346800000|2024-09-03 07:00:00|35529.6|35479.6|35517.7|35467.7|35529.8|35496.3|35507.8|35463.3|349
1725347100000|2024-09-03 07:05:00|35517.5|35467.5|35503.9|35453.9|35522.6|35494.4|35502.3|35453.8|295
1725347400000|2024-09-03 07:10:00|35503.8|35453.8|35475.2|35455.2|35504.8|35469.8|35472.4|35450.3|327
1725347700000|2024-09-03 07:15:00|35475.6|35455.6|35480.8|35430.8|35497.4|35464.7|35472.7|35428|285
1725348000000|2024-09-03 07:20:00|35481|35431|35478.7|35428.7|35486.5|35449.6|35459|35422.3|329
1725348300000|2024-09-03 07:25:00|35478.8|35428.8|35478.9|35458.9|35479.3|35458.9|35459.5|35427|274
1725348600000|2024-09-03 07:30:00|35479.2|35459.2|35476.3|35456.3|35487.2|35467.2|35470.6|35450.6|315
1725348900000|2024-09-03 07:35:00|35476.4|35456.4|35470.2|35450.2|35491.3|35457.7|35468.5|35432.6|274
1725349200000|2024-09-03 07:40:00|35472.2|35452.2|35476.6|35456.6|35481.2|35461.2|35464.2|35444.2|304
1725349500000|2024-09-03 07:45:00|35476.7|35456.7|35482.9|35462.9|35485.6|35465.6|35472.9|35452.9|259
1725349800000|2024-09-03 07:50:00|35483|35463|35483.7|35463.7|35488.4|35468.4|35474.1|35454.1|298
1725350100000|2024-09-03 07:55:00|35486.3|35466.3|35501.7|35481.7|35502.7|35482.7|35485.1|35465.1|361
1725350400000|2024-09-03 08:00:00|35502|35482|35501|35481|35508.2|35488.2|35488.2|35468.2|350
1725350700000|2024-09-03 08:05:00|35501.1|35481.1|35495.2|35475.2|35501.4|35481.4|35485.6|35465.6|335
1725351000000|2024-09-03 08:10:00|35495.1|35475.1|35500.5|35480.5|35504.7|35484.7|35493.4|35473.4|252
1725351300000|2024-09-03 08:15:00|35500.6|35480.6|35497.6|35477.6|35500.9|35480.9|35491.6|35471.6|248
1725351600000|2024-09-03 08:20:00|35497.4|35477.4|35521.3|35501.3|35522.9|35502.9|35496.8|35476.8|265
1725351900000|2024-09-03 08:25:00|35521.4|35501.4|35548.9|35528.9|35553.4|35533.4|35520.5|35500.5|323
1725352200000|2024-09-03 08:30:00|35551.1|35531.1|35551.2|35531.2|35564.1|35544.1|35539|35519|412
1725352500000|2024-09-03 08:35:00|35551.6|35531.6|35552.8|35532.8|35553.6|35533.6|35540.1|35520.1|247
1725352800000|2024-09-03 08:40:00|35553|35533|35544.1|35524.1|35556.1|35536.1|35541.4|35521.4|210
1725353100000|2024-09-03 08:45:00|35544.2|35524.2|35556.5|35536.5|35556.5|35536.5|35541.6|35521.6|260
1725353400000|2024-09-03 08:50:00|35556.6|35536.6|35562.8|35542.8|35565.8|35545.8|35551.5|35531.5|281
1725353700000|2024-09-03 08:55:00|35563.2|35543.2|35573.3|35553.3|35584.3|35564.3|35562.6|35542.6|362
1725354000000|2024-09-03 09:00:00|35573|35553|35589.9|35569.9|35589.9|35569.9|35564.5|35544.5|342
1725354300000|2024-09-03 09:05:00|35589.8|35569.8|35633.9|35613.9|35639.6|35619.6|35588.8|35568.8|459
1725354600000|2024-09-03 09:10:00|35634.3|35614.3|35637.6|35617.6|35648.7|35628.7|35627.6|35607.6|394
1725354900000|2024-09-03 09:15:00|35636.7|35616.7|35645.8|35625.8|35650.3|35630.3|35636|35616|333
1725355200000|2024-09-03 09:20:00|35646.2|35626.2|35635.7|35615.7|35652.1|35632.1|35631.2|35611.2|366
1725355500000|2024-09-03 09:25:00|35635.6|35615.6|35623.2|35603.2|35637.9|35617.9|35623.2|35603.2|323
1725355800000|2024-09-03 09:30:00|35623.3|35603.3|35629.6|35609.6|35629.8|35609.8|35615.9|35595.9|311
1725356100000|2024-09-03 09:35:00|35629.5|35609.5|35624.8|35604.8|35632.4|35612.4|35618.2|35598.2|242
1725356400000|2024-09-03 09:40:00|35625.3|35605.3|35634.5|35614.5|35639.7|35619.7|35625.3|35605.3|228
1725356700000|2024-09-03 09:45:00|35634.6|35614.6|35635.8|35615.8|35639.8|35619.8|35631.6|35611.6|195
1725357000000|2024-09-03 09:50:00|35635.4|35615.4|35636|35616|35648.9|35628.9|35635|35615|272
1725357300000|2024-09-03 09:55:00|35636.4|35616.4|35638.9|35618.9|35639.2|35619.2|35625.8|35605.8|201
1725357600000|2024-09-03 10:00:00|35638.8|35618.8|35651.2|35631.2|35657.5|35637.5|35638.8|35618.8|278
1725357900000|2024-09-03 10:05:00|35651|35631|35646.3|35626.3|35657.5|35637.5|35645.2|35625.2|240
1725358200000|2024-09-03 10:10:00|35646.2|35626.2|35646.7|35626.7|35658.2|35638.2|35643.8|35623.8|276
1725358500000|2024-09-03 10:15:00|35647|35627|35657|35637|35659|35639|35646|35626|233
1725358800000|2024-09-03 10:20:00|35656.6|35636.6|35658.3|35638.3|35664.5|35644.5|35645.4|35625.4|293
1725359100000|2024-09-03 10:25:00|35658.9|35638.9|35664.7|35644.7|35671.1|35651.1|35655.5|35635.5|278
1725359400000|2024-09-03 10:30:00|35664.8|35644.8|35694.6|35674.6|35694.9|35674.9|35664.8|35644.8|287
1725359700000|2024-09-03 10:35:00|35694.5|35674.5|35690.5|35670.5|35705.8|35685.8|35681.8|35661.8|306
1725360000000|2024-09-03 10:40:00|35690.6|35670.6|35686.6|35636.6|35692|35672|35668.3|35634.4|256
1725360300000|2024-09-03 10:45:00|35686.7|35636.7|35649.1|35599.1|35690.3|35640.3|35626.7|35593|447
1725360600000|2024-09-03 10:50:00|35649|35599|35659|35639|35681.3|35644.9|35626.6|35590.9|445
1725360900000|2024-09-03 10:55:00|35658.9|35638.9|35666.4|35646.4|35673|35653|35657.3|35637.3|279
1725361200000|2024-09-03 11:00:00|35667.5|35647.5|35670.2|35650.2|35681.8|35661.8|35666.9|35646.9|321
1725361500000|2024-09-03 11:05:00|35670.1|35650.1|35668.4|35648.4|35680.1|35660.1|35667.5|35647.5|315
1725361800000|2024-09-03 11:10:00|35668.3|35648.3|35665.6|35645.6|35674.7|35654.7|35663.4|35643.4|248
1725362100000|2024-09-03 11:15:00|35665.7|35645.7|35669.4|35649.4|35676.7|35656.7|35665.6|35645.6|251
1725362400000|2024-09-03 11:20:00|35669.6|35649.6|35668|35648|35674|35654|35665.4|35645.4|186
1725362700000|2024-09-03 11:25:00|35667.9|35647.9|35664|35644|35670|35650|35661.5|35641.5|210
1725363000000|2024-09-03 11:30:00|35664.1|35644.1|35662.9|35642.9|35666.8|35646.8|35661|35641|245
1725363300000|2024-09-03 11:35:00|35663|35643|35659|35639|35668.4|35648.4|35655.7|35635.7|178
1725363600000|2024-09-03 11:40:00|35658.7|35638.7|35644.3|35624.3|35663.3|35643.3|35642|35622|224
1725363900000|2024-09-03 11:45:00|35644.5|35624.5|35658.1|35638.1|35659.3|35639.3|35644.5|35624.5|269
1725364200000|2024-09-03 11:50:00|35658.2|35638.2|35658.8|35638.8|35661.9|35641.9|35650|35630|279
1725364500000|2024-09-03 11:55:00|35658.5|35638.5|35642.8|35622.8|35659.8|35639.8|35635.9|35615.9|362
1725364800000|2024-09-03 12:00:00|35642.6|35622.6|35653.4|35633.4|35656.8|35636.8|35641.8|35621.8|338
1725365100000|2024-09-03 12:05:00|35653.5|35633.5|35660|35640|35663.6|35643.6|35652|35632|278
1725365400000|2024-09-03 12:10:00|35660.3|35640.3|35634.7|35614.7|35661.4|35641.4|35633|35613|338
1725365700000|2024-09-03 12:15:00|35633.7|35613.7|35676.7|35656.7|35676.7|35656.7|35633.5|35613.5|342
1725366000000|2024-09-03 12:20:00|35676.8|35656.8|35661.1|35641.1|35683.8|35663.8|35660.5|35640.5|361
1725366300000|2024-09-03 12:25:00|35661.5|35641.5|35664.8|35644.8|35676.2|35656.2|35657.6|35637.6|364
1725366600000|2024-09-03 12:30:00|35664.7|35644.7|35637.2|35617.2|35665.9|35645.9|35636.9|35616.9|357
1725366900000|2024-09-03 12:35:00|35637.5|35617.5|35620.2|35600.2|35642.4|35622.4|35612.1|35592.1|372
1725367200000|2024-09-03 12:40:00|35620.1|35600.1|35612.6|35592.6|35621.4|35601.4|35605|35585|344
1725367500000|2024-09-03 12:45:00|35612.7|35592.7|35618.2|35598.2|35624.6|35604.6|35612.3|35592.3|335
1725367800000|2024-09-03 12:50:00|35618.1|35598.1|35615.3|35595.3|35640.1|35620.1|35610.9|35590.9|378
1725368100000|2024-09-03 12:55:00|35615.2|35595.2|35617.2|35597.2|35627.8|35607.8|35609.5|35589.5|368
1725368400000|2024-09-03 13:00:00|35616.9|35596.9|35605.7|35585.7|35622.9|35602.9|35597.8|35577.8|417
1725368700000|2024-09-03 13:05:00|35605.8|35585.8|35631.9|35611.9|35631.9|35611.9|35605|35585|424
1725369000000|2024-09-03 13:10:00|35631.6|35611.6|35608.7|35588.7|35635.6|35615.6|35603.1|35583.1|462
1725369300000|2024-09-03 13:15:00|35608.6|35588.6|35589.4|35569.4|35614.1|35594.1|35581.1|35561.1|437
1725369600000|2024-09-03 13:20:00|35589.5|35569.5|35588.2|35568.2|35592.5|35572.5|35577.8|35557.8|412
1725369900000|2024-09-03 13:25:00|35588.4|35568.4|35580.5|35560.5|35601.2|35581.2|35580.1|35560.1|440
1725370200000|2024-09-03 13:30:00|35580.4|35560.4|35582|35562|35583.7|35563.7|35572.8|35552.8|419
1725370500000|2024-09-03 13:35:00|35580.2|35560.2|35584.3|35564.3|35596.9|35576.9|35570.7|35550.7|492
1725370800000|2024-09-03 13:40:00|35584|35564|35611.4|35554.6|35612.7|35570.1|35577.1|35550.6|380
1725371100000|2024-09-03 13:45:00|35612|35555.2|35605.8|35585.8|35614.2|35594.2|35582.6|35551.8|473
1725371400000|2024-09-03 13:50:00|35606|35586|35609.1|35589.1|35619.6|35599.6|35601.4|35581.4|531
1725371700000|2024-09-03 13:55:00|35608.8|35588.8|35613.3|35546.1|35613.3|35589.1|35587|35542.2|477
1725372000000|2024-09-03 14:00:00|35607.3|35537.3|35589.2|35539.2|35632.2|35572.6|35568.3|35508.3|866
1725372300000|2024-09-03 14:05:00|35589.6|35539.6|35593.5|35573.5|35611.3|35583.4|35572.9|35532.6|722
1725372600000|2024-09-03 14:10:00|35593|35573|35658.7|35638.7|35660.5|35640.5|35584.3|35564.3|729
1725372900000|2024-09-03 14:15:00|35658.8|35638.8|35684.8|35664.8|35687.4|35667.4|35653.3|35633.3|590
1725373200000|2024-09-03 14:20:00|35684.5|35664.5|35698.3|35678.3|35699.6|35679.6|35676.5|35656.5|507
1725373500000|2024-09-03 14:25:00|35698.1|35678.1|35695.4|35675.4|35700.1|35680.1|35671|35651|512
1725373800000|2024-09-03 14:30:00|35695.1|35675.1|35695.6|35675.6|35698.8|35678.8|35682.9|35662.9|540
1725374100000|2024-09-03 14:35:00|35695.8|35675.8|35679.9|35659.9|35697.8|35677.8|35674.5|35654.5|517
1725374400000|2024-09-03 14:40:00|35679.8|35659.8|35663.6|35643.6|35689.8|35669.8|35657.8|35637.8|467
1725374700000|2024-09-03 14:45:00|35663.2|35643.2|35676.9|35656.9|35682.4|35662.4|35649.4|35629.4|507
1725375000000|2024-09-03 14:50:00|35677.3|35657.3|35711.6|35691.6|35711.6|35691.6|35672.9|35652.9|467
1725375300000|2024-09-03 14:55:00|35711.3|35691.3|35697|35677|35715|35695|35696|35676|479
1725375600000|2024-09-03 15:00:00|35696.9|35676.9|35695.3|35675.3|35699.5|35679.5|35681.5|35661.5|446
1725375900000|2024-09-03 15:05:00|35695.5|35675.5|35717.4|35697.4|35718.9|35698.9|35695.5|35675.5|418
1725376200000|2024-09-03 15:10:00|35717.5|35697.5|35703.7|35683.7|35717.5|35697.5|35703.1|35683.1|372
1725376500000|2024-09-03 15:15:00|35704.1|35684.1|35710.7|35690.7|35714|35694|35700.8|35680.8|355
1725376800000|2024-09-03 15:20:00|35710.8|35690.8|35699.9|35679.9|35712.7|35692.7|35694.1|35674.1|284
1725377100000|2024-09-03 15:25:00|35699.6|35679.6|35702.7|35682.7|35703.8|35683.8|35694.2|35674.2|277
1725377400000|2024-09-03 15:30:00|35702.3|35682.3|35702.8|35682.8|35705.2|35685.2|35697.3|35677.3|260
1725377700000|2024-09-03 15:35:00|35703|35683|35715.6|35695.6|35715.6|35695.6|35702.3|35682.3|280
1725378000000|2024-09-03 15:40:00|35715.5|35695.5|35721.1|35701.1|35725.2|35705.2|35714.1|35694.1|249
1725378300000|2024-09-03 15:45:00|35720.7|35700.7|35722.5|35702.5|35724|35704|35715.5|35695.5|233
1725378600000|2024-09-03 15:50:00|35722.3|35702.3|35726.8|35706.8|35729|35709|35721|35701|401
1725378900000|2024-09-03 15:55:00|35726.9|35706.9|35707.2|35687.2|35728.2|35708.2|35705.4|35685.4|398
1725379200000|2024-09-03 16:00:00|35707.5|35687.5|35708.9|35688.9|35709.1|35689.1|35698.5|35678.5|303
1725379500000|2024-09-03 16:05:00|35708.4|35688.4|35724.7|35674.7|35731|35691.5|35708.4|35673.7|258
1725379800000|2024-09-03 16:10:00|35724.4|35674.4|35725.9|35675.9|35728.7|35678.7|35715.7|35665.7|258
1725380100000|2024-09-03 16:15:00|35725.3|35675.3|35732.3|35682.3|35733.2|35683.2|35722.9|35672.9|280
1725380400000|2024-09-03 16:20:00|35732.1|35682.1|35715.4|35695.4|35732.9|35697.3|35709.1|35674.5|224
1725380700000|2024-09-03 16:25:00|35715.3|35695.3|35718.7|35698.7|35723.1|35703.1|35715|35695|205
1725381000000|2024-09-03 16:30:00|35718.5|35698.5|35718.8|35698.8|35722.2|35702.2|35715.5|35695.5|208
1725381300000|2024-09-03 16:35:00|35719|35699|35743.2|35693.2|35746.3|35710.8|35719|35693.2|218
1725381600000|2024-09-03 16:40:00|35742.7|35692.7|35743|35693|35748.5|35698.5|35740.1|35690.1|132
1725381900000|2024-09-03 16:45:00|35743.1|35693.1|35751.8|35701.8|35754.2|35704.2|35742.4|35692.4|212
1725382200000|2024-09-03 16:50:00|35751.9|35701.9|35750.6|35700.6|35753.1|35703.1|35748.5|35698.5|155
1725382500000|2024-09-03 16:55:00|35750.7|35700.7|35731.9|35711.9|35751.7|35711.9|35731.2|35695.7|191
1725382800000|2024-09-03 17:00:00|35731.8|35711.8|35741.9|35721.9|35743.5|35723.5|35730.9|35710.9|174
1725383100000|2024-09-03 17:05:00|35742.1|35722.1|35759.9|35709.9|35760|35723.1|35740|35706.5|156
1725383400000|2024-09-03 17:10:00|35760|35710|35749.5|35729.5|35763.5|35731.4|35747.6|35708.2|147
1725383700000|2024-09-03 17:15:00|35749.4|35729.4|35743.6|35723.6|35749.5|35729.5|35741|35721|180
1725384000000|2024-09-03 17:20:00|35743.2|35723.2|35740|35720|35743.2|35723.2|35736.6|35716.6|135
1725384300000|2024-09-03 17:25:00|35740.1|35720.1|35756.8|35706.8|35761.9|35720.2|35740.1|35705|146
1725384600000|2024-09-03 17:30:00|35757|35707|35764.8|35714.8|35764.8|35714.8|35757|35707|162
1725384900000|2024-09-03 17:35:00|35765|35715|35759.6|35709.6|35765.1|35715.1|35758.8|35708.8|163
1725385200000|2024-09-03 17:40:00|35760|35710|35761|35711|35762.5|35712.5|35759.8|35709.8|128
1725385500000|2024-09-03 17:45:00|35761.1|35711.1|35747.8|35727.8|35763|35728.6|35746.2|35709.8|121
1725385800000|2024-09-03 17:50:00|35747.3|35727.3|35774.8|35724.8|35776.9|35727.3|35747.3|35712.6|164
1725386100000|2024-09-03 17:55:00|35774.9|35724.9|35763.2|35743.2|35781.2|35746.6|35763.2|35721.8|231
1725386400000|2024-09-03 18:00:00|35762.4|35742.4|35765.2|35745.2|35765.8|35745.8|35762.4|35742.4|246
1725386700000|2024-09-03 18:05:00|35765.3|35745.3|35761.4|35741.4|35765.3|35745.3|35757.8|35737.8|231
1725387000000|2024-09-03 18:10:00|35761|35741|35760.1|35740.1|35765.4|35745.4|35759.2|35739.2|215
1725387300000|2024-09-03 18:15:00|35759.9|35739.9|35761.6|35741.6|35764.3|35744.3|35759.5|35739.5|215
1725387600000|2024-09-03 18:20:00|35761.4|35741.4|35775.6|35725.6|35777.3|35741.4|35756.7|35720.4|215
1725387900000|2024-09-03 18:25:00|35775.8|35725.8|35774.5|35724.5|35777.7|35727.7|35772.4|35722.4|125
1725388200000|2024-09-03 18:30:00|35775.4|35725.4|35755.4|35735.4|35776.3|35742|35754.6|35724|136
1725388500000|2024-09-03 18:35:00|35755.5|35735.5|35746.8|35726.8|35759.6|35739.6|35744.8|35724.8|158
1725388800000|2024-09-03 18:40:00|35746.7|35726.7|35747.8|35727.8|35747.8|35727.8|35743|35723|132
1725389100000|2024-09-03 18:45:00|35748.1|35728.1|35746.9|35726.9|35751.6|35731.6|35743|35723|165
1725389400000|2024-09-03 18:50:00|35746.8|35726.8|35744.8|35724.8|35749.9|35729.9|35744|35724|148
1725389700000|2024-09-03 18:55:00|35744.6|35724.6|35737.4|35717.4|35745.5|35725.5|35734.2|35714.2|195
1725390000000|2024-09-03 19:00:00|35737.5|35717.5|35723.5|35703.5|35740.6|35719.2|35718.3|35687.5|191
1725390300000|2024-09-03 19:05:00|35723.4|35703.4|35731.2|35711.2|35731.2|35711.2|35721.5|35701.5|121
1725390600000|2024-09-03 19:10:00|35731.3|35711.3|35735.1|35685.1|35744.7|35712|35731.3|35683.2|162
1725390900000|2024-09-03 19:15:00|35735.7|35685.7|35720.9|35700.9|35737.1|35702.7|35717.3|35685.2|204
1725391200000|2024-09-03 19:20:00|35720.7|35700.7|35733.9|35683.9|35735.8|35700.9|35717.6|35682.5|155
1725391500000|2024-09-03 19:25:00|35734.2|35684.2|35740|35690|35741|35691|35734.2|35684.2|161
1725391800000|2024-09-03 19:30:00|35739.9|35689.9|35739.7|35689.7|35743.3|35693.3|35736.2|35686.2|218
1725392100000|2024-09-03 19:35:00|35739.8|35689.8|35738.3|35688.3|35740.8|35690.8|35736.1|35686.1|196
1725392400000|2024-09-03 19:40:00|35738.2|35688.2|35737.8|35687.8|35741.5|35691.5|35736.2|35686.2|153
1725392700000|2024-09-03 19:45:00|35737.6|35687.6|35720.3|35700.3|35740.8|35702.9|35720.3|35683|139
1725393000000|2024-09-03 19:50:00|35720.2|35700.2|35736.8|35686.8|35738.1|35700.7|35719.9|35685|160
1725393300000|2024-09-03 19:55:00|35736.7|35686.7|35732|35682|35738|35688|35731.3|35681.3|236
1725393600000|2024-09-03 20:00:00|35731.1|35681.1|35729.9|35679.9|35732.1|35682.1|35728.7|35678.7|172
1725393900000|2024-09-03 20:05:00|35730|35680|35733.4|35683.4|35735|35685|35730|35680|90
1725394200000|2024-09-03 20:10:00|35733.5|35683.5|35719.8|35699.8|35737.4|35700.9|35719.4|35682.5|106
1725394500000|2024-09-03 20:15:00|35719.9|35699.9|35734.3|35684.3|35735.4|35699.9|35719.8|35682.4|95
1725394800000|2024-09-03 20:20:00|35734.2|35684.2|35736.8|35686.8|35737.1|35687.1|35733.5|35683.5|112
1725395100000|2024-09-03 20:25:00|35736.7|35686.7|35731.3|35681.3|35736.7|35686.7|35731|35681|67
1725395400000|2024-09-03 20:30:00|35731.1|35681.1|35725.8|35675.8|35731.2|35681.2|35725.6|35675.6|116
1725395700000|2024-09-03 20:35:00|35725.7|35675.7|35723.9|35673.9|35726.7|35676.7|35723.8|35673.8|84
1725396000000|2024-09-03 20:40:00|35723.8|35673.8|35725.2|35675.2|35725.7|35675.7|35723.7|35673.7|54
1725396300000|2024-09-03 20:45:00|35724.9|35674.9|35729.1|35664.7|35732.7|35674.9|35704|35651.9|368
1725396600000|2024-09-03 20:50:00|35728.8|35664.5|35709.3|35654.8|35734.2|35670.7|35708.2|35633|245
1725396900000|2024-09-03 20:55:00|35713.2|35650.6|35726|35606|35745.4|35662.7|35710.4|35598.2|310
1725397200000|2024-09-03 21:00:00|35720.6|35600.6|35708.2|35588.2|35733.6|35613.6|35698.9|35578.9|200
1725397500000|2024-09-03 21:05:00|35702.1|35582.1|35709.7|35589.7|35721|35601|35702.1|35582.1|274
1725397800000|2024-09-03 21:10:00|35711.3|35591.3|35714.6|35594.6|35714.6|35594.6|35708.4|35588.4|134
1725398100000|2024-09-03 21:15:00|35714.7|35594.7|35706.9|35586.9|35719.4|35599.4|35701.6|35581.6|176
1725398400000|2024-09-03 21:20:00|35706.5|35586.5|35708.3|35588.3|35708.3|35588.3|35705.2|35585.2|42
1725398700000|2024-09-03 21:25:00|35708.1|35588.1|35708.6|35588.6|35709.1|35589.1|35706.3|35586.3|56
1725399000000|2024-09-03 21:30:00|35706.3|35586.3|35702.2|35582.2|35709.4|35589.4|35702.2|35582.2|128
1725399300000|2024-09-03 21:35:00|35701.8|35581.8|35702.7|35582.7|35706.3|35586.3|35701.8|35581.8|85
1725399600000|2024-09-03 21:40:00|35702.8|35582.8|35702.1|35582.1|35702.9|35582.9|35700|35580|68
1725399900000|2024-09-03 21:45:00|35701.8|35581.8|35702.1|35582.1|35704.4|35584.4|35701.1|35581.1|64
1725400200000|2024-09-03 21:50:00|35702|35582|35703.6|35583.6|35706.8|35586.8|35700.9|35580.9|81
1725400500000|2024-09-03 21:55:00|35703.4|35583.4|35700.4|35580.4|35705.5|35585.5|35699.7|35579.7|103
1725400800000|2024-09-03 22:00:00|35700.5|35580.5|35723|35603|35725|35605|35697.2|35577.2|295
1725401100000|2024-09-03 22:05:00|35722.2|35602.2|35722.2|35602.2|35725.7|35605.7|35709.6|35589.6|152
1725401400000|2024-09-03 22:10:00|35722.1|35602.1|35719.1|35599.1|35724.7|35604.7|35719.1|35599.1|144
1725401700000|2024-09-03 22:15:00|35719.3|35599.3|35717.8|35597.8|35721.3|35601.3|35715|35595|173
1725402000000|2024-09-03 22:20:00|35717.9|35597.9|35713.4|35593.4|35717.9|35597.9|35712.5|35592.5|129
1725402300000|2024-09-03 22:25:00|35713.5|35593.5|35713.5|35593.5|35719.1|35599.1|35711.4|35591.4|137
1725402600000|2024-09-03 22:30:00|35712.7|35592.7|35713|35593|35715.1|35595.1|35711|35591|146
1725402900000|2024-09-03 22:35:00|35712.5|35592.5|35707.4|35587.4|35714.8|35594.8|35700.3|35580.3|210
1725403200000|2024-09-03 22:40:00|35707.7|35587.7|35704.1|35584.1|35711.2|35591.2|35699.3|35579.3|128
1725403500000|2024-09-03 22:45:00|35704|35584|35705.1|35585.1|35706.4|35586.4|35700.6|35580.6|142
1725403800000|2024-09-03 22:50:00|35704.8|35584.8|35703.4|35583.4|35708.9|35588.9|35697.8|35577.8|130
1725404100000|2024-09-03 22:55:00|35703|35583|35707.2|35587.2|35708.4|35588.4|35697.9|35577.9|173
1725404400000|2024-09-03 23:00:00|35708.3|35588.3|35707.7|35587.7|35710.7|35590.7|35704.6|35584.6|112
1725404700000|2024-09-03 23:05:00|35707.9|35587.9|35711.6|35591.6|35711.6|35591.6|35703.7|35583.7|156
1725405000000|2024-09-03 23:10:00|35710.7|35590.7|35709.2|35589.2|35711.6|35591.6|35705.1|35585.1|105
1725405300000|2024-09-03 23:15:00|35709.4|35589.4|35700.7|35580.7|35709.9|35589.9|35700|35580|116
1725405600000|2024-09-03 23:20:00|35702|35582|35698.8|35578.8|35703.6|35583.6|35691.8|35571.8|86
1725405900000|2024-09-03 23:25:00|35698.1|35578.1|35700.3|35580.3|35704.1|35584.1|35698|35578|94
1725406200000|2024-09-03 23:30:00|35701.7|35581.7|35702.6|35582.6|35704.1|35584.1|35698.4|35578.4|118
1725406500000|2024-09-03 23:35:00|35702.5|35582.5|35702.3|35582.3|35704.4|35584.4|35698|35578|131
1725406800000|2024-09-03 23:40:00|35702.1|35582.1|35703|35583|35707.6|35587.6|35699.8|35579.8|121
1725407100000|2024-09-03 23:45:00|35699.8|35579.8|35704.8|35584.8|35705.4|35585.4|35699.8|35579.8|127
1725407400000|2024-09-03 23:50:00|35705|35585|35670.9|35597.4|35705.5|35605.1|35654.7|35578.8|353
1725407700000|2024-09-03 23:55:00|35671.5|35599.5|35678.6|35614.5|35689.8|35618.3|35654.5|35586.8|317
1725408000000|2024-09-04 00:00:00|35681.7|35608.3|35640.1|35572.5|35689.6|35615.2|35637.3|35570.9|544
1725408300000|2024-09-04 00:05:00|35639.9|35573.9|35645.7|35585.2|35664.6|35591.6|35624.9|35562.7|434
1725408600000|2024-09-04 00:10:00|35644.4|35582.7|35680.3|35612.7|35695|35624.7|35644.4|35582.7|408
1725408900000|2024-09-04 00:15:00|35682.4|35613.9|35665.9|35601.3|35700|35623.9|35652.1|35593.3|356
1725409200000|2024-09-04 00:20:00|35665.6|35600.6|35694.3|35623.4|35697.9|35629.6|35658.5|35591.4|437
1725409500000|2024-09-04 00:25:00|35694.4|35620.4|35664.9|35599.3|35699|35627.9|35658.4|35585.6|399
1725409800000|2024-09-04 00:30:00|35664.1|35599.2|35693.8|35630.1|35701.9|35630.1|35655.6|35586.2|397
1725410100000|2024-09-04 00:35:00|35694.1|35629.9|35677.1|35625|35706.3|35633.7|35674.1|35608.9|515
1725410400000|2024-09-04 00:40:00|35677.9|35625.4|35708.7|35642.9|35709|35642.9|35677.1|35607.4|664
1725410700000|2024-09-04 00:45:00|35708.9|35641.2|35693.9|35630.9|35712.7|35646.4|35692.4|35623.7|505
1725411000000|2024-09-04 00:50:00|35698.7|35633.9|35693.7|35633.2|35708.1|35647.4|35692.2|35628.2|539
1725411300000|2024-09-04 00:55:00|35694.3|35634.7|35698.6|35644.1|35711.5|35647.8|35688.9|35629|511
1725411600000|2024-09-04 01:00:00|35697.8|35643.4|35695.1|35631.6|35710|35647.9|35687.3|35626.1|563
1725411900000|2024-09-04 01:05:00|35694.7|35631.7|35696.3|35642.6|35711.4|35649.9|35690.2|35629|456
1725412200000|2024-09-04 01:10:00|35696.8|35645.3|35711.1|35650|35712.2|35650.1|35685.4|35626.1|446
1725412500000|2024-09-04 01:15:00|35712.6|35650.4|35701.6|35647.2|35712.6|35652.2|35691|35634.1|368
1725412800000|2024-09-04 01:20:00|35702.6|35646.8|35691.5|35630.4|35711.4|35647.5|35682.3|35624.5|410
1725413100000|2024-09-04 01:25:00|35693.8|35634.4|35677.4|35617.7|35700.5|35643.2|35668.5|35610.4|364
1725413400000|2024-09-04 01:30:00|35673.2|35616.6|35680.4|35620.1|35687.3|35624.1|35659.7|35592.9|470
1725413700000|2024-09-04 01:35:00|35682.1|35620.4|35685.2|35628.7|35704|35638.1|35679.8|35619.5|321
1725414000000|2024-09-04 01:40:00|35686.6|35627.4|35677.7|35613.4|35700.3|35643.3|35671.1|35601.2|377
1725414300000|2024-09-04 01:45:00|35675.9|35611.7|35657.5|35596.9|35685.2|35621.7|35654.5|35594.3|375
1725414600000|2024-09-04 01:50:00|35659.9|35597|35687.1|35628|35687.5|35629.1|35653.1|35592.5|369
1725414900000|2024-09-04 01:55:00|35684.8|35625.7|35675.9|35618.6|35690.4|35628.7|35669.5|35609.5|423
1725415200000|2024-09-04 02:00:00|35677.7|35620.6|35678.4|35615.7|35693.6|35631.5|35672|35609.8|438
1725415500000|2024-09-04 02:05:00|35676.6|35613.9|35689.7|35628.7|35694.7|35633.5|35672.9|35611.2|375
1725415800000|2024-09-04 02:10:00|35691.9|35630.8|35660.3|35601.5|35694.1|35633.4|35656.7|35598.4|291
1725416100000|2024-09-04 02:15:00|35660.6|35603.7|35686.3|35627.9|35687.6|35629|35657.4|35599.2|322
1725416400000|2024-09-04 02:20:00|35685|35626.1|35658.5|35600.1|35687.1|35629.8|35656.3|35595.7|269
1725416700000|2024-09-04 02:25:00|35658.7|35599.9|35674.6|35615.6|35682.1|35621.6|35654.5|35595.1|357
1725417000000|2024-09-04 02:30:00|35673.1|35614.1|35675.3|35615.7|35685.6|35627.3|35666.7|35607.3|389
1725417300000|2024-09-04 02:35:00|35676.4|35616.1|35680.7|35621.7|35685.4|35626.3|35665.6|35605.5|338
1725417600000|2024-09-04 02:40:00|35680.3|35621.9|35658.4|35599.7|35681.7|35623.4|35655.2|35596.1|326
1725417900000|2024-09-04 02:45:00|35658.7|35599.3|35669|35608.7|35685.3|35621.5|35658.5|35599.2|374
1725418200000|2024-09-04 02:50:00|35670.3|35609|35677.7|35616.4|35687.8|35623.5|35668|35606.1|378
1725418500000|2024-09-04 02:55:00|35677|35616|35678.4|35624.3|35687.8|35626.4|35670.8|35606.9|310
1725418800000|2024-09-04 03:00:00|35686.3|35623.9|35663.7|35598|35686.3|35626.9|35662.7|35598|407
1725419100000|2024-09-04 03:05:00|35663.5|35597.8|35671.2|35611|35676.3|35612.2|35653.8|35594.7|411
1725419400000|2024-09-04 03:10:00|35671.3|35608.5|35685.2|35625.5|35688|35629.5|35669.1|35608.5|316
1725419700000|2024-09-04 03:15:00|35684.9|35623.2|35676.9|35617.3|35688.8|35631.4|35668.3|35603.6|332
1725420000000|2024-09-04 03:20:00|35676.8|35618.7|35678.3|35619.6|35689.5|35631.4|35670.7|35610.3|330
1725420300000|2024-09-04 03:25:00|35677.7|35620.3|35688.2|35631.3|35690.1|35632.8|35672.5|35607|268
1725420600000|2024-09-04 03:30:00|35686|35629.1|35676.6|35617.9|35692.8|35635.5|35673|35613.9|301
1725420900000|2024-09-04 03:35:00|35677.7|35618.8|35694.1|35634.9|35697.8|35637.6|35670.8|35611|304
1725421200000|2024-09-04 03:40:00|35694|35635|35669.1|35607.9|35700.8|35642.4|35664.6|35605.1|276
1725421500000|2024-09-04 03:45:00|35669.9|35609.6|35686.9|35629.3|35692.5|35632.6|35661.8|35602.3|315
1725421800000|2024-09-04 03:50:00|35685.3|35627.8|35663.5|35603.7|35685.3|35627.8|35657.8|35600.1|226
1725422100000|2024-09-04 03:55:00|35668.3|35604.1|35671|35616.1|35686.3|35625|35667.2|35604.1|324
1725422400000|2024-09-04 04:00:00|35670.9|35612.9|35662.4|35603.1|35682.7|35625.5|35656.8|35599.5|363
1725422700000|2024-09-04 04:05:00|35663.2|35603.4|35672.6|35613.4|35687.1|35630.4|35663.2|35603.4|346
1725423000000|2024-09-04 04:10:00|35673.8|35614.6|35684.2|35627.3|35687.9|35628.7|35669|35605|342
1725423300000|2024-09-04 04:15:00|35684.1|35627.7|35680.4|35625|35687.2|35631.9|35668.5|35606.8|346
1725423600000|2024-09-04 04:20:00|35682.1|35625.3|35666.8|35609.5|35686.7|35632.1|35664.5|35606.4|278
1725423900000|2024-09-04 04:25:00|35667|35609.6|35673.9|35621.2|35682.4|35622.6|35657.1|35601.8|286
1725424200000|2024-09-04 04:30:00|35675|35621.5|35675.3|35617.2|35689.2|35634.3|35663.5|35604.5|256
1725424500000|2024-09-04 04:35:00|35675.2|35616.9|35655.1|35599.7|35676.7|35616.9|35652.2|35595.2|249
1725424800000|2024-09-04 04:40:00|35653.8|35598.4|35674.1|35620.3|35681.2|35626|35653.8|35598.4|310
1725425100000|2024-09-04 04:45:00|35672.6|35618.8|35655.5|35599.4|35679.2|35624.4|35649.9|35594.9|312
1725425400000|2024-09-04 04:50:00|35655.4|35599.5|35674.5|35617.6|35676.6|35620.5|35651.5|35595.4|318
1725425700000|2024-09-04 04:55:00|35672.6|35615.7|35658.4|35605.9|35682.5|35630.1|35654.7|35597.8|254
1725426000000|2024-09-04 05:00:00|35658.9|35605.4|35675.5|35621.3|35680.6|35627.2|35649|35591.9|352
1725426300000|2024-09-04 05:05:00|35675.8|35622|35642.3|35588.8|35678.7|35625.3|35640.8|35588.8|287
1725426600000|2024-09-04 05:10:00|35643.3|35589.8|35670.7|35613.4|35671.5|35615.7|35642.3|35588.1|316
1725426900000|2024-09-04 05:15:00|35670|35613.7|35676.2|35622.9|35678.8|35626.2|35666.4|35612.2|298
1725427200000|2024-09-04 05:20:00|35677.4|35624|35641.5|35587|35677.4|35624|35639.9|35585.8|280
1725427500000|2024-09-04 05:25:00|35640.6|35586.1|35669.9|35611.3|35674.3|35615.9|35635.8|35582.5|276
1725427800000|2024-09-04 05:30:00|35669.7|35611.1|35655.5|35605.5|35675.3|35625.3|35652.2|35602.2|262
1725428100000|2024-09-04 05:35:00|35656.5|35606.5|35635.2|35584.2|35656.7|35606.7|35632.9|35582.1|271
1725428400000|2024-09-04 05:40:00|35634.9|35583.9|35663.1|35613.1|35666.3|35616.3|35629.6|35579.6|241
1725428700000|2024-09-04 05:45:00|35661.9|35611.9|35651.7|35601.7|35674|35624|35648.5|35598.5|225
1725429000000|2024-09-04 05:50:00|35651.6|35601.6|35654.9|35603.1|35661.7|35611.4|35640.1|35590.1|212
1725429300000|2024-09-04 05:55:00|35655.2|35602.1|35668.7|35618.7|35681.6|35624.7|35651.2|35580.8|322
1725429600000|2024-09-04 06:00:00|35668.1|35618.1|35681.7|35631.7|35683.4|35633.4|35668|35618|387
1725429900000|2024-09-04 06:05:00|35680.9|35630.9|35683|35633|35687.6|35637.6|35675.1|35625.1|307
1725430200000|2024-09-04 06:10:00|35682|35632|35681.8|35631.8|35688.3|35638.3|35674|35624|284
1725430500000|2024-09-04 06:15:00|35682|35632|35674.9|35624.9|35683.7|35633.7|35666.3|35616.3|362
1725430800000|2024-09-04 06:20:00|35675.6|35625.6|35676.7|35626.7|35689.3|35639.3|35672.9|35622.9|353
1725431100000|2024-09-04 06:25:00|35676.6|35626.6|35688.2|35638.2|35688.2|35638.2|35667.1|35617.1|417
1725431400000|2024-09-04 06:30:00|35687.4|35637.4|35696.6|35646.6|35697.3|35657|35677|35633.5|392
1725431700000|2024-09-04 06:35:00|35696.8|35646.8|35689.8|35639.8|35709.9|35659.9|35689.8|35639.8|335
1725432000000|2024-09-04 06:40:00|35690.2|35640.2|35687.3|35637.3|35699.6|35655.7|35670.2|35634.4|288
1725432300000|2024-09-04 06:45:00|35686.8|35636.8|35681.1|35631.1|35691.8|35641.8|35680.9|35630.9|317
1725432600000|2024-09-04 06:50:00|35680.8|35630.8|35678.2|35628.2|35688.3|35653.6|35663.6|35623.8|300
1725432900000|2024-09-04 06:55:00|35678|35628|35685.7|35635.7|35689.3|35639.3|35677.5|35627.5|315
1725433200000|2024-09-04 07:00:00|35685.5|35635.5|35677.8|35627.8|35700.1|35669.7|35677.2|35627.8|440
1725433500000|2024-09-04 07:05:00|35677.3|35627.3|35642.1|35622.1|35677.3|35643.1|35638.8|35618.8|338
1725433800000|2024-09-04 07:10:00|35642.2|35622.2|35636.9|35586.9|35643|35622.5|35621.8|35586.9|283
1725434100000|2024-09-04 07:15:00|35637.6|35587.6|35630.3|35610.3|35637.8|35613.4|35618.9|35584.3|328
1725434400000|2024-09-04 07:20:00|35629.8|35609.8|35647.9|35627.9|35653.7|35633.7|35625.9|35605.9|295
1725434700000|2024-09-04 07:25:00|35647.8|35627.8|35630.1|35610.1|35647.8|35627.8|35624.4|35604.4|345
1725435000000|2024-09-04 07:30:00|35630.3|35610.3|35612.7|35592.7|35635.7|35615.7|35612.5|35592.5|326
1725435300000|2024-09-04 07:35:00|35613.4|35593.4|35613.4|35593.4|35617.4|35597.4|35608.5|35588.5|342
1725435600000|2024-09-04 07:40:00|35613.1|35593.1|35616.3|35566.3|35617.2|35593.1|35594.9|35561.4|300
1725435900000|2024-09-04 07:45:00|35616.1|35566.1|35633.8|35583.8|35636.6|35605.5|35604.5|35566.1|320
1725436200000|2024-09-04 07:50:00|35634|35584|35640.5|35590.5|35640.6|35611.2|35612.6|35580.8|308
1725436500000|2024-09-04 07:55:00|35640.6|35590.6|35654.7|35604.7|35654.7|35630.9|35621.2|35590.5|365
1725436800000|2024-09-04 08:00:00|35653.9|35603.9|35633.5|35613.5|35655.9|35626.3|35628.5|35601.1|309
1725437100000|2024-09-04 08:05:00|35633.6|35613.6|35658.7|35638.7|35660.9|35640.9|35632.4|35612.4|252
1725437400000|2024-09-04 08:10:00|35658.6|35638.6|35650.3|35630.3|35659.9|35639.9|35649.7|35629.7|211
1725437700000|2024-09-04 08:15:00|35650.1|35630.1|35649.6|35629.6|35654.6|35634.6|35641.1|35621.1|231
1725438000000|2024-09-04 08:20:00|35649.3|35629.3|35642.2|35622.2|35649.3|35629.3|35639.8|35619.8|204
1725438300000|2024-09-04 08:25:00|35642.1|35622.1|35634.8|35614.8|35648.3|35628.3|35633.4|35613.4|207
1725438600000|2024-09-04 08:30:00|35634.3|35614.3|35628.2|35608.2|35634.3|35614.3|35620.5|35600.5|325
1725438900000|2024-09-04 08:35:00|35628.5|35608.5|35631.9|35611.9|35639.7|35619.7|35627.7|35607.7|287
1725439200000|2024-09-04 08:40:00|35634|35614|35637.6|35617.6|35643.2|35623.2|35631.1|35611.1|251
1725439500000|2024-09-04 08:45:00|35637.4|35617.4|35647|35627|35648.1|35628.1|35628.3|35608.3|239
1725439800000|2024-09-04 08:50:00|35646.4|35626.4|35640.4|35620.4|35652.4|35632.4|35640.1|35620.1|279
1725440100000|2024-09-04 08:55:00|35640.9|35620.9|35646.5|35626.5|35652|35632|35637.1|35617.1|348
1725440400000|2024-09-04 09:00:00|35646.4|35626.4|35632.3|35612.3|35658.8|35638.8|35630.1|35610.1|336
1725440700000|2024-09-04 09:05:00|35632.2|35612.2|35630.1|35610.1|35643.5|35623.5|35629.8|35609.8|296
1725441000000|2024-09-04 09:10:00|35629.8|35609.8|35622.9|35602.9|35630.4|35610.4|35620|35600|248
1725441300000|2024-09-04 09:15:00|35623.3|35603.3|35619.9|35599.9|35629|35609|35616.9|35596.9|245
1725441600000|2024-09-04 09:20:00|35620|35600|35591.3|35571.3|35621.8|35601.8|35590.9|35570.9|276
1725441900000|2024-09-04 09:25:00|35590.9|35570.9|35594.1|35574.1|35595.6|35575.6|35587.6|35567.6|252
1725442200000|2024-09-04 09:30:00|35595.2|35575.2|35587.7|35567.7|35601.8|35581.8|35584.5|35564.5|189
1725442500000|2024-09-04 09:35:00|35587.8|35567.8|35584.3|35564.3|35587.8|35567.8|35579.1|35559.1|165
1725442800000|2024-09-04 09:40:00|35584.4|35564.4|35568.1|35548.1|35585.7|35565.7|35563.2|35543.2|205
1725443100000|2024-09-04 09:45:00|35568.3|35548.3|35571.2|35551.2|35572.9|35552.9|35567.6|35547.6|180
1725443400000|2024-09-04 09:50:00|35571.6|35551.6|35582.8|35562.8|35593.4|35573.4|35567|35547|225
1725443700000|2024-09-04 09:55:00|35582.7|35562.7|35586.6|35566.6|35590.6|35570.6|35582.6|35562.6|245
1725444000000|2024-09-04 10:00:00|35586.3|35566.3|35596.5|35576.5|35596.5|35576.5|35585.4|35565.4|231
1725444300000|2024-09-04 10:05:00|35596|35576|35600.3|35580.3|35602.8|35582.8|35591.2|35571.2|155
1725444600000|2024-09-04 10:10:00|35600.4|35580.4|35596.7|35576.7|35604.1|35584.1|35593.4|35573.4|146
1725444900000|2024-09-04 10:15:00|35596.6|35576.6|35593.4|35573.4|35600.9|35580.9|35589.8|35569.8|190
1725445200000|2024-09-04 10:20:00|35593.5|35573.5|35579.8|35559.8|35602.3|35582.3|35579.8|35559.8|198
1725445500000|2024-09-04 10:25:00|35579.7|35559.7|35580.2|35560.2|35584.1|35564.1|35577|35557|196
1725445800000|2024-09-04 10:30:00|35580.3|35560.3|35573.7|35553.7|35581.9|35561.9|35573.4|35553.4|197
1725446100000|2024-09-04 10:35:00|35573.6|35553.6|35565.5|35545.5|35574.3|35554.3|35563.4|35543.4|189
1725446400000|2024-09-04 10:40:00|35564.9|35544.9|35573|35553|35580|35560|35562.6|35542.6|176
1725446700000|2024-09-04 10:45:00|35573.1|35553.1|35574.9|35554.9|35583.6|35563.6|35573|35553|171
1725447000000|2024-09-04 10:50:00|35574.8|35554.8|35594|35574|35594.1|35574.1|35574.8|35554.8|186
1725447300000|2024-09-04 10:55:00|35594.3|35574.3|35590.5|35570.5|35607.3|35587.3|35589.6|35569.6|347
1725447600000|2024-09-04 11:00:00|35588.9|35568.9|35612.6|35592.6|35612.7|35592.7|35584.3|35564.3|266
1725447900000|2024-09-04 11:05:00|35612.2|35592.2|35605.8|35585.8|35614.9|35594.9|35603.7|35583.7|231
1725448200000|2024-09-04 11:10:00|35605.7|35585.7|35630.1|35610.1|35630.1|35610.1|35602.9|35582.9|192
1725448500000|2024-09-04 11:15:00|35630.5|35610.5|35623.2|35603.2|35638.6|35618.6|35621.8|35601.8|212
1725448800000|2024-09-04 11:20:00|35623.4|35603.4|35606.7|35586.7|35623.4|35603.4|35601.1|35581.1|233
1725449100000|2024-09-04 11:25:00|35607.8|35587.8|35600.7|35580.7|35612.2|35592.2|35600.4|35580.4|187
1725449400000|2024-09-04 11:30:00|35600.9|35580.9|35609.9|35589.9|35610.5|35590.5|35594.5|35574.5|231
1725449700000|2024-09-04 11:35:00|35609.8|35589.8|35608.4|35588.4|35618.3|35598.3|35607.9|35587.9|206
1725450000000|2024-09-04 11:40:00|35608.5|35588.5|35622.5|35602.5|35623.7|35602.8|35607.5|35573.4|197
1725450300000|2024-09-04 11:45:00|35622.4|35602.4|35612.8|35592.8|35622.6|35602.6|35608.6|35588.6|173
1725450600000|2024-09-04 11:50:00|35612.9|35592.9|35623.7|35603.7|35625.8|35605.8|35611.5|35591.5|185
1725450900000|2024-09-04 11:55:00|35623.9|35603.9|35598.8|35578.8|35623.9|35603.9|35597.7|35577.7|285
1725451200000|2024-09-04 12:00:00|35599.3|35579.3|35598.4|35578.4|35602.9|35582.9|35594.8|35574.8|288
1725451500000|2024-09-04 12:05:00|35598.3|35578.3|35595.3|35575.3|35604|35584|35591.3|35571.3|242
1725451800000|2024-09-04 12:10:00|35595.2|35575.2|35594.3|35574.3|35604|35584|35594.3|35574.3|215
1725452100000|2024-09-04 12:15:00|35594.2|35574.2|35603|35583|35603.1|35583.1|35591.5|35571.5|239
1725452400000|2024-09-04 12:20:00|35602.9|35582.9|35619|35599|35619.4|35599.4|35600.6|35580.6|286
1725452700000|2024-09-04 12:25:00|35619.2|35599.2|35626.1|35576.1|35632.4|35602.7|35614|35576.1|286
1725453000000|2024-09-04 12:30:00|35626|35576|35611.3|35591.3|35629.4|35603.7|35609.7|35574.5|331
1725453300000|2024-09-04 12:35:00|35611.6|35591.6|35601.7|35581.7|35613.9|35593.9|35598.6|35578.6|259
1725453600000|2024-09-04 12:40:00|35601.8|35581.8|35568.5|35548.5|35602.2|35582.2|35568.4|35548.4|319
1725453900000|2024-09-04 12:45:00|35568.4|35548.4|35594|35574|35594.4|35574.4|35568.4|35548.4|345
1725454200000|2024-09-04 12:50:00|35593.8|35573.8|35596.3|35576.3|35597.8|35577.8|35587.7|35567.7|357
1725454500000|2024-09-04 12:55:00|35596.4|35576.4|35588.2|35568.2|35596.4|35576.4|35586.4|35566.4|306
1725454800000|2024-09-04 13:00:00|35587.8|35567.8|35587.3|35567.3|35602.2|35582.2|35587.1|35567.1|324
1725455100000|2024-09-04 13:05:00|35587.4|35567.4|35564.6|35544.6|35588.7|35568.7|35563.7|35543.7|289
1725455400000|2024-09-04 13:10:00|35564.9|35544.9|35583.1|35563.1|35584.7|35564.7|35564.7|35544.7|289
1725455700000|2024-09-04 13:15:00|35583.2|35563.2|35570.7|35550.7|35583.3|35563.3|35562.4|35542.4|284
1725456000000|2024-09-04 13:20:00|35570.9|35550.9|35569.2|35549.2|35586.8|35566.8|35567.4|35547.4|286
1725456300000|2024-09-04 13:25:00|35569.1|35549.1|35572.9|35552.9|35577.9|35557.9|35569|35549|268
1725456600000|2024-09-04 13:30:00|35573|35553|35562.9|35542.9|35577.8|35557.8|35560.8|35540.8|344
1725456900000|2024-09-04 13:35:00|35562.5|35542.5|35571.4|35551.4|35573.3|35553.3|35557.3|35537.3|320
1725457200000|2024-09-04 13:40:00|35571|35551|35586.4|35566.4|35588|35568|35564|35544|366
1725457500000|2024-09-04 13:45:00|35586.1|35566.1|35574.7|35554.7|35586.2|35566.2|35570.1|35550.1|412
1725457800000|2024-09-04 13:50:00|35574.6|35554.6|35579.8|35559.8|35587.7|35567.7|35574.6|35554.6|338
1725458100000|2024-09-04 13:55:00|35579.7|35559.7|35589|35520.3|35589.7|35562.2|35558.2|35516.2|424
1725458400000|2024-09-04 14:00:00|35590.9|35517.6|35487.8|35467.8|35591.1|35517.6|35459.4|35439.4|892
1725458700000|2024-09-04 14:05:00|35488.2|35468.2|35524.1|35504.1|35531.4|35511.4|35487.9|35467.9|759
1725459000000|2024-09-04 14:10:00|35526.2|35506.2|35534.9|35514.9|35537.1|35517.1|35517.2|35497.2|592
1725459300000|2024-09-04 14:15:00|35534.7|35514.7|35491.2|35471.2|35535|35515|35480.1|35460.1|503
1725459600000|2024-09-04 14:20:00|35491.1|35471.1|35470.3|35450.3|35495.1|35475.1|35462.4|35442.4|539
1725459900000|2024-09-04 14:25:00|35470|35450|35476.1|35456.1|35476.9|35456.9|35458.3|35438.3|454
1725460200000|2024-09-04 14:30:00|35476.4|35456.4|35458|35438|35476.9|35456.9|35451.9|35431.9|506
1725460500000|2024-09-04 14:35:00|35456.8|35436.8|35445.7|35425.7|35464.2|35444.2|35441.2|35421.2|496
1725460800000|2024-09-04 14:40:00|35445.5|35425.5|35444.2|35424.2|35447.2|35427.2|35426.5|35406.5|499
1725461100000|2024-09-04 14:45:00|35444|35424|35447.7|35427.7|35463.7|35443.7|35442.3|35422.3|433
1725461400000|2024-09-04 14:50:00|35447.6|35427.6|35442.2|35422.2|35470.7|35450.7|35440.5|35420.5|406
1725461700000|2024-09-04 14:55:00|35442.4|35422.4|35450|35430|35452.5|35432.5|35432.9|35412.9|491
1725462000000|2024-09-04 15:00:00|35450.1|35430.1|35444.6|35424.6|35451.6|35431.6|35427.6|35407.6|448
1725462300000|2024-09-04 15:05:00|35444.8|35424.8|35481.2|35461.2|35481.4|35461.4|35444.6|35424.6|392
1725462600000|2024-09-04 15:10:00|35481.1|35461.1|35487.7|35467.7|35491.6|35471.6|35477.8|35457.8|352
1725462900000|2024-09-04 15:15:00|35488|35468|35467.8|35447.8|35490.5|35470.5|35467.8|35447.8|345
1725463200000|2024-09-04 15:20:00|35467.7|35447.7|35476.3|35456.3|35480|35460|35464.8|35444.8|334
1725463500000|2024-09-04 15:25:00|35476|35456|35485|35465|35497.1|35477.1|35474.3|35454.3|345
1725463800000|2024-09-04 15:30:00|35484.8|35464.8|35483.4|35463.4|35494.6|35474.6|35478.9|35458.9|300
1725464100000|2024-09-04 15:35:00|35483.3|35463.3|35503.7|35483.7|35510.8|35490.8|35483.1|35463.1|290
1725464400000|2024-09-04 15:40:00|35504.3|35484.3|35498|35478|35509.6|35489.6|35496.9|35476.9|314
1725464700000|2024-09-04 15:45:00|35497.9|35477.9|35507.5|35487.5|35507.5|35487.5|35492.3|35472.3|224
1725465000000|2024-09-04 15:50:00|35507.2|35487.2|35512.4|35492.4|35512.8|35492.8|35502.5|35482.5|207
1725465300000|2024-09-04 15:55:00|35512.3|35492.3|35497|35477|35513.3|35493.3|35496.9|35476.9|235
1725465600000|2024-09-04 16:00:00|35496.8|35476.8|35504.7|35484.7|35505.9|35485.9|35496|35476|211
1725465900000|2024-09-04 16:05:00|35504.5|35484.5|35500|35480|35508.1|35488.1|35500|35480|208
1725466200000|2024-09-04 16:10:00|35500.2|35480.2|35511.7|35461.7|35512.6|35480.7|35496.7|35453.4|271
1725466500000|2024-09-04 16:15:00|35511.8|35461.8|35511.9|35461.9|35521.6|35488|35503.2|35461.8|230
1725466800000|2024-09-04 16:20:00|35512|35462|35501.2|35451.2|35513.3|35463.3|35498.9|35448.9|197
1725467100000|2024-09-04 16:25:00|35500.8|35450.8|35497.3|35447.3|35501.4|35451.4|35495.3|35445.3|187
1725467400000|2024-09-04 16:30:00|35497.1|35447.1|35482.7|35462.7|35499.8|35463.4|35482.4|35444|171
1725467700000|2024-09-04 16:35:00|35482.5|35462.5|35492.7|35472.7|35492.7|35472.7|35478.7|35458.7|176
1725468000000|2024-09-04 16:40:00|35492.8|35472.8|35521.6|35471.6|35522.9|35484.6|35492.8|35470.4|190
1725468300000|2024-09-04 16:45:00|35521.5|35471.5|35509.7|35489.7|35528.4|35491.9|35509.7|35470.5|168
1725468600000|2024-09-04 16:50:00|35509.8|35489.8|35493.5|35473.5|35509.8|35489.8|35493.3|35473.3|161
1725468900000|2024-09-04 16:55:00|35493.3|35473.3|35486.7|35466.7|35497.7|35477.7|35484.5|35464.5|171
1725469200000|2024-09-04 17:00:00|35486.9|35466.9|35491.5|35471.5|35491.5|35471.5|35480.6|35460.6|174
1725469500000|2024-09-04 17:05:00|35491.3|35471.3|35502.3|35482.3|35502.3|35482.3|35491.3|35471.3|126
1725469800000|2024-09-04 17:10:00|35502.5|35482.5|35506.8|35486.8|35507.6|35487.6|35501.6|35481.6|137
1725470100000|2024-09-04 17:15:00|35505.6|35485.6|35508.4|35488.4|35515.8|35495.8|35505.6|35485.6|142
1725470400000|2024-09-04 17:20:00|35508.6|35488.6|35514.4|35494.4|35515|35495|35508.1|35488.1|117
1725470700000|2024-09-04 17:25:00|35514.5|35494.5|35529.1|35509.1|35529.1|35509.1|35511.7|35491.7|139
1725471000000|2024-09-04 17:30:00|35529.2|35509.2|35528.5|35508.5|35532.8|35512.8|35526.5|35506.5|134
1725471300000|2024-09-04 17:35:00|35528.6|35508.6|35525.2|35505.2|35529.1|35509.1|35522.6|35502.6|130
1725471600000|2024-09-04 17:40:00|35525.1|35505.1|35517.6|35497.6|35525.1|35505.1|35513.4|35493.4|155
1725471900000|2024-09-04 17:45:00|35517.7|35497.7|35523.1|35503.1|35523.1|35503.1|35514.5|35494.5|141
1725472200000|2024-09-04 17:50:00|35523.2|35503.2|35539.3|35519.3|35539.3|35519.3|35522.7|35502.7|128
1725472500000|2024-09-04 17:55:00|35539.2|35519.2|35560.7|35510.7|35561|35526.5|35538.1|35510.7|135
1725472800000|2024-09-04 18:00:00|35560.8|35510.8|35558.1|35508.1|35563.3|35513.3|35555.4|35505.4|181
1725473100000|2024-09-04 18:05:00|35557.8|35507.8|35550.2|35500.2|35559.7|35509.7|35548.8|35498.8|182
1725473400000|2024-09-04 18:10:00|35550|35500|35527|35507|35550|35512.3|35525.5|35496.7|156
1725473700000|2024-09-04 18:15:00|35526.4|35506.4|35521.1|35501.1|35526.4|35506.4|35520.3|35500.3|165
1725474000000|2024-09-04 18:20:00|35521.3|35501.3|35525.3|35505.3|35525.3|35505.3|35518.5|35498.5|114
1725474300000|2024-09-04 18:25:00|35525.8|35505.8|35535.9|35485.9|35536.7|35505.9|35513.7|35480.7|170
1725474600000|2024-09-04 18:30:00|35536|35486|35536.8|35486.8|35538.9|35488.9|35531.5|35481.5|166
1725474900000|2024-09-04 18:35:00|35537|35487|35536.9|35486.9|35543.1|35493.1|35536|35486|158
1725475200000|2024-09-04 18:40:00|35537.2|35487.2|35534.4|35484.4|35539.7|35489.7|35533.9|35483.9|127
1725475500000|2024-09-04 18:45:00|35534.3|35484.3|35522|35502|35534.8|35502.1|35516.4|35484.3|115
1725475800000|2024-09-04 18:50:00|35521.6|35501.6|35512.5|35492.5|35523|35503|35511.7|35491.7|152
1725476100000|2024-09-04 18:55:00|35512.7|35492.7|35535.9|35485.9|35536.1|35494.3|35509.9|35477.4|157
1725476400000|2024-09-04 19:00:00|35535.8|35485.8|35536|35486|35537.5|35502.7|35519|35483.8|143
1725476700000|2024-09-04 19:05:00|35536.1|35486.1|35511.9|35491.9|35536.1|35500.4|35511.2|35476.4|128
1725477000000|2024-09-04 19:10:00|35512.1|35492.1|35524.3|35474.3|35529|35492.6|35511.9|35473.5|103
1725477300000|2024-09-04 19:15:00|35524.2|35474.2|35518.1|35468.1|35524.5|35474.5|35517.9|35467.9|135
1725477600000|2024-09-04 19:20:00|35518.5|35468.5|35514.4|35464.4|35518.6|35468.6|35512.1|35462.1|156
1725477900000|2024-09-04 19:25:00|35514.3|35464.3|35515.6|35465.6|35519.3|35469.3|35514.3|35464.3|128
1725478200000|2024-09-04 19:30:00|35515.7|35465.7|35521.1|35471.1|35522.3|35472.3|35515.7|35465.7|100
1725478500000|2024-09-04 19:35:00|35521.2|35471.2|35523.9|35473.9|35525.5|35475.5|35521|35471|136
1725478800000|2024-09-04 19:40:00|35524.5|35474.5|35518.1|35468.1|35525.5|35475.5|35517.6|35467.6|121
1725479100000|2024-09-04 19:45:00|35518|35468|35516|35466|35518|35468|35512.9|35462.9|120
1725479400000|2024-09-04 19:50:00|35515.3|35465.3|35515|35465|35516.1|35466.1|35510.9|35460.9|144
1725479700000|2024-09-04 19:55:00|35515.1|35465.1|35526.4|35476.4|35527.5|35477.5|35515.1|35465.1|180
1725480000000|2024-09-04 20:00:00|35527.8|35477.8|35522.1|35472.1|35534.8|35484.8|35521.8|35471.8|264
1725480300000|2024-09-04 20:05:00|35521.6|35471.6|35521|35471|35524|35474|35520.8|35470.8|166
1725480600000|2024-09-04 20:10:00|35520.9|35470.9|35517.1|35467.1|35523.2|35473.2|35517.1|35467.1|150
1725480900000|2024-09-04 20:15:00|35517|35467|35519.2|35469.2|35519.8|35469.8|35513.7|35463.7|133
1725481200000|2024-09-04 20:20:00|35519.1|35469.1|35517.9|35467.9|35519.6|35469.6|35516.1|35466.1|108
1725481500000|2024-09-04 20:25:00|35518.1|35468.1|35519.5|35469.5|35520.5|35470.5|35516.6|35466.6|95
1725481800000|2024-09-04 20:30:00|35519.4|35469.4|35513.4|35463.4|35519.8|35469.8|35513.4|35463.4|98
1725482100000|2024-09-04 20:35:00|35513.8|35463.8|35510.4|35460.4|35514.2|35464.2|35510.3|35460.3|100
1725482400000|2024-09-04 20:40:00|35510.3|35460.3|35509|35459|35511|35461|35508.4|35458.4|100
1725482700000|2024-09-04 20:45:00|35509.9|35459.9|35511.6|35461.6|35515.9|35462|35508.8|35455.8|108
1725483000000|2024-09-04 20:50:00|35512.2|35462.2|35517.5|35456.1|35518.6|35462.5|35510.5|35454.9|155
1725483300000|2024-09-04 20:55:00|35517.8|35455.6|35530.4|35440.8|35531.7|35463.6|35512.4|35439.3|257
1725483600000|2024-09-04 21:00:00|35533|35438.2|35533.4|35434.8|35547.1|35448.2|35523.8|35426.2|29
1725483900000|2024-09-04 21:05:00|35532.9|35435.4|35543.6|35428.3|35546|35458.5|35522.8|35423.7|39
1725484200000|2024-09-04 21:10:00|35542.9|35427.4|35542|35430.7|35542.9|35432.1|35539.9|35427.2|64
1725484500000|2024-09-04 21:15:00|35541.8|35430.4|35542.4|35430.2|35543.3|35430.4|35541.8|35429.8|43
1725484800000|2024-09-04 21:20:00|35542.6|35429.7|35543.1|35430.1|35543.6|35430.3|35542.3|35429.7|27
1725485100000|2024-09-04 21:25:00|35543.4|35430.4|35541|35428.6|35543.7|35430.6|35541|35428.2|40
1725485400000|2024-09-04 21:30:00|35541.5|35428.9|35534.3|35431|35541.5|35431.5|35531.6|35428.1|78
1725485700000|2024-09-04 21:35:00|35532.7|35432.1|35534.6|35433.3|35535.2|35433.5|35531.6|35432.1|48
1725486000000|2024-09-04 21:40:00|35534.3|35433.1|35535.4|35436.2|35536.4|35436.7|35534.2|35433.1|29
1725486300000|2024-09-04 21:45:00|35535.5|35436.4|35539.6|35432.5|35540.6|35436.5|35535.5|35432.1|79
1725486600000|2024-09-04 21:50:00|35539.4|35432.3|35550.9|35430.9|35551|35435.1|35535.4|35430.1|99
1725486900000|2024-09-04 21:55:00|35550.8|35430.8|35526.8|35437.3|35551.3|35441.5|35523.1|35423.5|98
1725487200000|2024-09-04 22:00:00|35527|35437.5|35534.5|35414.5|35538.3|35453.3|35517.9|35410.8|170
1725487500000|2024-09-04 22:05:00|35534.6|35414.6|35523|35423|35535.3|35425.8|35516.7|35405.8|162
1725487800000|2024-09-04 22:10:00|35523.3|35412.5|35521.9|35428.4|35533.1|35443.2|35509.5|35412.1|101
1725488100000|2024-09-04 22:15:00|35522.1|35428.2|35528|35414.8|35531.1|35443.9|35508.9|35414.7|66
1725488400000|2024-09-04 22:20:00|35527.8|35415.2|35529.5|35415|35530|35441.9|35507|35414.5|70
1725488700000|2024-09-04 22:25:00|35521.4|35426.8|35522.7|35429.8|35532.2|35430.4|35520.8|35415|53
1725489000000|2024-09-04 22:30:00|35531.9|35418.2|35531.9|35417.5|35532.3|35443.5|35511.7|35417.2|79
1725489300000|2024-09-04 22:35:00|35532.1|35428.9|35523.2|35430.1|35533.2|35444.3|35510.9|35415.7|82
1725489600000|2024-09-04 22:40:00|35532.2|35418.4|35531|35417|35532.3|35430.1|35520.2|35416.6|80
1725489900000|2024-09-04 22:45:00|35531.8|35417.4|35523.1|35430.2|35534|35430.2|35522.3|35416|85
1725490200000|2024-09-04 22:50:00|35533.7|35417.4|35532.4|35414.9|35535.4|35430.9|35522.3|35414.8|92
1725490500000|2024-09-04 22:55:00|35532.6|35415|35519.5|35425.4|35532.9|35439.9|35509.7|35412.3|74
1725490800000|2024-09-04 23:00:00|35519|35425.7|35514.9|35432.4|35525.2|35439.9|35504.3|35415.1|102
1725491100000|2024-09-04 23:05:00|35514.8|35432.2|35518.5|35434|35523.3|35444|35504.7|35431.9|50
1725491400000|2024-09-04 23:10:00|35518.9|35434.2|35521.5|35439.2|35523.9|35446.4|35508.4|35434|137
1725491700000|2024-09-04 23:15:00|35522.7|35440.3|35525.2|35441.9|35525.8|35451.7|35516.3|35438.2|74
1725492000000|2024-09-04 23:20:00|35525.5|35441.7|35524.9|35442.9|35525.5|35452.5|35514|35440.6|74
1725492300000|2024-09-04 23:25:00|35524.8|35443.2|35522.8|35439.6|35526.5|35452.8|35517.4|35438.1|99
1725492600000|2024-09-04 23:30:00|35522.5|35439.9|35518.6|35432|35523.6|35441.1|35515|35430.9|187
1725492900000|2024-09-04 23:35:00|35516.2|35432.1|35512.8|35435.6|35516.7|35445|35506.1|35432.1|132
1725493200000|2024-09-04 23:40:00|35511.1|35436|35521.6|35444.4|35521.6|35444.4|35511.1|35435.9|182
1725493500000|2024-09-04 23:45:00|35521.2|35444|35526.3|35447|35526.9|35448.2|35512.6|35443.7|137
1725493800000|2024-09-04 23:50:00|35526.4|35446.9|35519.4|35444.7|35526.4|35448.2|35513.5|35444|104
1725494100000|2024-09-04 23:55:00|35519.7|35444.4|35511.9|35461.4|35520.6|35465.5|35505.9|35444.4|361
1725494400000|2024-09-05 00:00:00|35516.8|35461.1|35512.6|35454.4|35517.6|35462.4|35504.7|35450.9|628
1725494700000|2024-09-05 00:05:00|35511.9|35454.6|35510.1|35457.2|35525.2|35466.6|35502.7|35448.8|457
1725495000000|2024-09-05 00:10:00|35507.7|35455.9|35510|35454.8|35519.4|35464.3|35501.8|35447.9|498
1725495300000|2024-09-05 00:15:00|35510.1|35453.7|35510.5|35455.2|35519.3|35464.8|35498.8|35444.4|473
1725495600000|2024-09-05 00:20:00|35510.7|35456.2|35513.8|35458.6|35521.3|35465.6|35502.3|35446.2|435
1725495900000|2024-09-05 00:25:00|35513.6|35458.4|35515.5|35461.8|35524.8|35468.7|35503.1|35449.1|499
1725496200000|2024-09-05 00:30:00|35516.5|35461.9|35523.6|35473.6|35532.3|35477.8|35511.7|35457.8|469
1725496500000|2024-09-05 00:35:00|35522.7|35472.7|35524.3|35472.6|35536.5|35480.8|35520.2|35464.8|354
1725496800000|2024-09-05 00:40:00|35523.6|35472.4|35523|35471.1|35533.1|35474.1|35503.7|35450.1|386
1725497100000|2024-09-05 00:45:00|35523.1|35470.5|35515.7|35465.7|35526.1|35471.8|35511.2|35459.6|450
1725497400000|2024-09-05 00:50:00|35515.6|35465.4|35517.6|35467.5|35530.6|35476.6|35509.9|35457.8|356
1725497700000|2024-09-05 00:55:00|35518.1|35467.3|35519.7|35466.5|35527.5|35473.9|35507.8|35457.1|331
1725498000000|2024-09-05 01:00:00|35520|35467.3|35510.8|35460.8|35527.3|35474.5|35509.5|35459.5|344
1725498300000|2024-09-05 01:05:00|35510.4|35460.4|35518.3|35468.3|35527.6|35476.2|35508.4|35458.2|281
1725498600000|2024-09-05 01:10:00|35519.3|35469.3|35527.3|35470.4|35528.5|35475.4|35503.3|35453.1|291
1725498900000|2024-09-05 01:15:00|35527.6|35471|35508.6|35458.6|35528|35475|35503.9|35453.9|347
1725499200000|2024-09-05 01:20:00|35508.5|35458.5|35495.6|35441.8|35519.2|35464.8|35484.2|35431.6|362
1725499500000|2024-09-05 01:25:00|35496.5|35443.5|35517.2|35460.7|35519.4|35464.9|35496.5|35443.5|278
1725499800000|2024-09-05 01:30:00|35517.9|35461.1|35517|35466.7|35522.5|35469.2|35504.5|35452.3|390
1725500100000|2024-09-05 01:35:00|35516.9|35467.2|35504|35454|35518.4|35468.4|35502.4|35452.4|333
1725500400000|2024-09-05 01:40:00|35503.9|35453.9|35510.7|35460.7|35514.7|35463.5|35493.8|35443.8|291
1725500700000|2024-09-05 01:45:00|35511.1|35461.1|35515.9|35465.9|35516.7|35466.7|35495.6|35445.6|291
1725501000000|2024-09-05 01:50:00|35516.1|35466.1|35516.7|35466.7|35519.1|35467.2|35501|35451|386
1725501300000|2024-09-05 01:55:00|35516.6|35466.6|35516.8|35466.8|35521|35471|35506.2|35456.2|365
1725501600000|2024-09-05 02:00:00|35517.6|35467.6|35519.2|35469.2|35521.7|35470.8|35511.4|35461.4|393
1725501900000|2024-09-05 02:05:00|35518.4|35468.4|35518.2|35468.2|35523.9|35473.9|35506|35456|308
1725502200000|2024-09-05 02:10:00|35519.2|35469.2|35516.9|35466.9|35520.8|35470.8|35501.7|35451.7|260
1725502500000|2024-09-05 02:15:00|35517.1|35467.1|35511.5|35461.5|35523.4|35471.4|35509.6|35459.6|261
1725502800000|2024-09-05 02:20:00|35512|35462|35505.7|35455.7|35516.7|35466.7|35500.1|35450.1|318
1725503100000|2024-09-05 02:25:00|35504.4|35454.4|35509.1|35459.1|35521.7|35471.7|35504.4|35454.4|215
1725503400000|2024-09-05 02:30:00|35509|35459|35509.3|35459.3|35510.9|35460.5|35494.1|35444.1|242
1725503700000|2024-09-05 02:35:00|35509.2|35459.2|35499.8|35449.8|35513.4|35463.4|35499.7|35449.7|226
1725504000000|2024-09-05 02:40:00|35499.7|35449.7|35497.7|35444.3|35512.9|35462.9|35493.2|35443.2|213
1725504300000|2024-09-05 02:45:00|35498.9|35445.8|35494.6|35444.6|35503.4|35452.7|35487.8|35437.8|197
1725504600000|2024-09-05 02:50:00|35494.2|35444.2|35495.7|35445.7|35496|35446|35492.2|35442.2|167
1725504900000|2024-09-05 02:55:00|35496.4|35446.4|35498.7|35448.7|35499.7|35449.7|35495.6|35445.6|83
1725505200000|2024-09-05 03:00:00|35498.4|35448.4|35501.1|35451.1|35502.8|35452.8|35498.4|35448.4|68
1725505500000|2024-09-05 03:05:00|35501.3|35451.3|35503|35453|35503.1|35453.1|35499.6|35449.6|105
1725505800000|2024-09-05 03:10:00|35503.2|35453.2|35526.9|35476.9|35526.9|35476.9|35503|35453|120
1725506100000|2024-09-05 03:15:00|35526.6|35476.6|35525.8|35475.8|35532.9|35480.1|35523.6|35473.6|259
1725506400000|2024-09-05 03:20:00|35528.4|35478.4|35528|35478|35532.5|35482.5|35523.5|35473.5|256
1725506700000|2024-09-05 03:25:00|35528.5|35478.5|35528|35478|35531.8|35481.8|35526.2|35476.2|175
1725507000000|2024-09-05 03:30:00|35528.1|35478.1|35526.1|35476.1|35529.5|35479.5|35524.7|35474.7|248
1725507300000|2024-09-05 03:35:00|35525.4|35475.4|35530.7|35480.7|35531.5|35481.5|35525.4|35475.4|254
1725507600000|2024-09-05 03:40:00|35531.5|35481.5|35530.2|35480.2|35533.2|35483.2|35528.3|35478.3|282
1725507900000|2024-09-05 03:45:00|35530.6|35480.6|35528.4|35478.4|35531.9|35481.9|35527.7|35477.7|269
1725508200000|2024-09-05 03:50:00|35528.5|35478.5|35530.9|35480.9|35531.8|35481.8|35525|35475|228
1725508500000|2024-09-05 03:55:00|35530.7|35480.7|35525.3|35475.3|35531.6|35481.6|35521.5|35471.5|215
1725508800000|2024-09-05 04:00:00|35525.1|35475.1|35533.7|35483.7|35536.6|35486.6|35525.1|35475.1|321
1725509100000|2024-09-05 04:05:00|35533.3|35483.3|35534.6|35484.6|35537.3|35487.3|35530.5|35480.5|328
1725509400000|2024-09-05 04:10:00|35534.4|35484.4|35533.2|35483.2|35535.4|35485.4|35532.3|35482.3|243
1725509700000|2024-09-05 04:15:00|35533.8|35483.8|35533.4|35483.4|35535.4|35485.4|35532.2|35482.2|221
1725510000000|2024-09-05 04:20:00|35533.3|35483.3|35533.6|35483.6|35535.9|35485.9|35530.7|35480|223
1725510300000|2024-09-05 04:25:00|35533.5|35483.5|35533.2|35483.2|35534.9|35484.9|35531.7|35481.7|191
1725510600000|2024-09-05 04:30:00|35532.9|35482.9|35526|35476|35534.2|35484.2|35525.3|35475.3|180
1725510900000|2024-09-05 04:35:00|35525.7|35475.7|35515.9|35465.9|35526|35476|35513.7|35463.7|157
1725511200000|2024-09-05 04:40:00|35515.8|35465.8|35513.8|35463.8|35515.8|35465.8|35512.1|35462.1|158
1725511500000|2024-09-05 04:45:00|35514|35464|35513.8|35463.8|35514|35464|35510.1|35460.1|174
1725511800000|2024-09-05 04:50:00|35514|35464|35514.2|35464.2|35515.8|35465.8|35510.6|35460.6|230
1725512100000|2024-09-05 04:55:00|35514.4|35464.4|35512.7|35462.7|35516.2|35466.2|35512.1|35462.1|237
1725512400000|2024-09-05 05:00:00|35513.8|35463.8|35514.1|35464.1|35514.5|35464.5|35509.4|35459.4|136
1725512700000|2024-09-05 05:05:00|35514|35464|35510.3|35460.3|35514.1|35464.1|35509.7|35459.7|116
1725513000000|2024-09-05 05:10:00|35509.9|35459.9|35508.6|35458.6|35509.9|35459.9|35505.7|35455.7|110
1725513300000|2024-09-05 05:15:00|35508.5|35458.5|35510|35460|35510.8|35460.8|35498.6|35448.6|133
1725513600000|2024-09-05 05:20:00|35509.9|35459.9|35509.6|35459.6|35512.5|35462.5|35507.9|35457.9|123
1725513900000|2024-09-05 05:25:00|35509.4|35459.4|35506.5|35456.5|35510.8|35460.8|35505.2|35455.2|116
1725514200000|2024-09-05 05:30:00|35505.9|35455.9|35521.4|35471.4|35524.5|35474.5|35505.4|35455.4|141
1725514500000|2024-09-05 05:35:00|35521.1|35471.1|35520.5|35470.5|35522.2|35472.2|35519.3|35469.3|142
1725514800000|2024-09-05 05:40:00|35521.3|35471.3|35522.7|35472.7|35526|35476|35519.7|35469.7|104
1725515100000|2024-09-05 05:45:00|35522.8|35472.8|35519.3|35469.3|35522.9|35472.9|35515.1|35465.1|165
1725515400000|2024-09-05 05:50:00|35519.2|35469.2|35515.2|35465.2|35520.3|35470.3|35515.2|35465.2|113
1725515700000|2024-09-05 05:55:00|35515.1|35465.1|35515.8|35455.5|35516|35466|35504.8|35454.8|184
1725516000000|2024-09-05 06:00:00|35513.9|35453.8|35490.3|35440.3|35513.9|35461.9|35486.3|35436.3|561
1725516300000|2024-09-05 06:05:00|35490.5|35440.5|35480.7|35430.7|35491.4|35441.4|35480.6|35430.6|244
1725516600000|2024-09-05 06:10:00|35480.6|35430.6|35485.1|35435.1|35489.3|35439.3|35476.6|35426.6|227
1725516900000|2024-09-05 06:15:00|35484.7|35434.7|35479.5|35429.5|35485.1|35435.1|35473.9|35423.9|194
1725517200000|2024-09-05 06:20:00|35479.6|35429.6|35487.5|35437.5|35488.1|35438.1|35478.6|35428.6|258
1725517500000|2024-09-05 06:25:00|35487.6|35437.6|35489.9|35439.9|35491.1|35441.1|35478.3|35428.3|249
1725517800000|2024-09-05 06:30:00|35490.5|35440.5|35485.8|35435.8|35497.9|35447.9|35480.9|35430.9|331
1725518100000|2024-09-05 06:35:00|35485.9|35435.9|35480.5|35430.5|35489.3|35439.3|35480.5|35430.5|204
1725518400000|2024-09-05 06:40:00|35480.6|35430.6|35478.1|35428.1|35480.6|35430.6|35475.6|35425.6|202
1725518700000|2024-09-05 06:45:00|35463|35443|35458.8|35438.8|35465|35445|35454.2|35434.2|206
1725519000000|2024-09-05 06:50:00|35458.9|35438.9|35463.7|35443.7|35466.9|35446.9|35457.5|35437.5|214
1725519300000|2024-09-05 06:55:00|35463.6|35443.6|35480.5|35460.5|35480.7|35460.7|35461|35441|223
1725519600000|2024-09-05 07:00:00|35479.7|35459.7|35486.4|35466.4|35498|35478|35479|35459|328
1725519900000|2024-09-05 07:05:00|35485.2|35465.2|35477.7|35457.7|35491.4|35471.4|35474.7|35454.7|268
1725520200000|2024-09-05 07:10:00|35478|35458|35479|35429|35479|35458.3|35456.6|35429|323
1725520500000|2024-09-05 07:15:00|35478.9|35428.9|35455.3|35435.3|35480.1|35444.4|35446.1|35414.7|367
1725520800000|2024-09-05 07:20:00|35455.2|35435.2|35458.3|35438.3|35459.5|35439.5|35439.2|35419.2|304
1725521100000|2024-09-05 07:25:00|35456.7|35436.7|35465.8|35445.8|35470.7|35450.7|35453.8|35433.8|306
1725521400000|2024-09-05 07:30:00|35465.6|35445.6|35472.1|35452.1|35474.1|35454.1|35465.3|35445.3|321
1725521700000|2024-09-05 07:35:00|35471.9|35451.9|35458.9|35438.9|35472.2|35452.2|35458.3|35438.3|261
1725522000000|2024-09-05 07:40:00|35459.1|35439.1|35460.1|35440.1|35466.2|35446.2|35452.2|35432.2|260
1725522300000|2024-09-05 07:45:00|35460|35440|35461.6|35441.6|35464.7|35444.7|35456.4|35436.4|223
1725522600000|2024-09-05 07:50:00|35461.5|35441.5|35446.4|35426.4|35462.3|35442.3|35443.9|35423.9|256
1725522900000|2024-09-05 07:55:00|35445.5|35425.5|35431.8|35411.8|35449.2|35429.2|35431.4|35411.4|204
1725523200000|2024-09-05 08:00:00|35431.5|35411.5|35420.7|35400.7|35441.5|35421.5|35419.6|35399.6|419
1725523500000|2024-09-05 08:05:00|35421|35401|35396.6|35376.6|35422.5|35402.5|35396.2|35376.2|246
1725523800000|2024-09-05 08:10:00|35396.7|35376.7|35401.8|35381.8|35411.4|35391.4|35395.5|35375.5|286
1725524100000|2024-09-05 08:15:00|35401.5|35381.5|35409.5|35389.5|35411|35391|35389.5|35369.5|283
1725524400000|2024-09-05 08:20:00|35409.6|35389.6|35400.4|35380.4|35413.1|35393.1|35400.4|35380.4|290
1725524700000|2024-09-05 08:25:00|35400.6|35380.6|35391.3|35371.3|35400.6|35380.6|35382.1|35362.1|245
1725525000000|2024-09-05 08:30:00|35391.2|35371.2|35408.5|35388.5|35410|35390|35391|35371|286
1725525300000|2024-09-05 08:35:00|35408.7|35388.7|35406.4|35386.4|35418.4|35398.4|35404.1|35384.1|266
1725525600000|2024-09-05 08:40:00|35406.6|35386.6|35404.2|35384.2|35412.1|35392.1|35396.4|35376.4|297
1725525900000|2024-09-05 08:45:00|35404.3|35384.3|35395|35375|35404.3|35384.3|35389.4|35369.4|316
1725526200000|2024-09-05 08:50:00|35394.9|35374.9|35399.7|35379.7|35402.3|35382.3|35389.6|35369.6|201
1725526500000|2024-09-05 08:55:00|35399.8|35379.8|35424.5|35374.5|35426|35394|35399.8|35373|289
1725526800000|2024-09-05 09:00:00|35424.9|35374.9|35401.7|35381.7|35430.4|35400.4|35394.7|35373.6|379
1725527100000|2024-09-05 09:05:00|35401.6|35381.6|35404.4|35384.4|35410.4|35390.4|35401.6|35381.6|254
1725527400000|2024-09-05 09:10:00|35404.5|35384.5|35385.6|35365.6|35409.7|35389.7|35378.5|35358.5|275
1725527700000|2024-09-05 09:15:00|35385.7|35365.7|35382.6|35362.6|35403.5|35369.2|35379.4|35347.3|223
1725528000000|2024-09-05 09:20:00|35382.5|35362.5|35394.9|35374.9|35399.6|35379.6|35382.3|35362.3|223
1725528300000|2024-09-05 09:25:00|35395|35375|35397.7|35377.7|35401.3|35381.3|35393|35373|276
1725528600000|2024-09-05 09:30:00|35397.6|35377.6|35405.1|35385.1|35405.2|35385.2|35391.5|35371.5|247
1725528900000|2024-09-05 09:35:00|35405.3|35385.3|35417.2|35397.2|35422.9|35402.9|35405.3|35385.3|391
1725529200000|2024-09-05 09:40:00|35417.6|35397.6|35411.4|35391.4|35418.2|35398.2|35408.1|35388.1|160
1725529500000|2024-09-05 09:45:00|35411.3|35391.3|35410.4|35390.4|35419.9|35399.9|35409|35389|198
1725529800000|2024-09-05 09:50:00|35410.7|35390.7|35406.7|35386.7|35415.1|35395.1|35405.4|35385.4|213
1725530100000|2024-09-05 09:55:00|35406.9|35386.9|35407.2|35387.2|35417.6|35397.6|35400.6|35380.6|293
1725530400000|2024-09-05 10:00:00|35407.4|35387.4|35409|35389|35413.3|35393.3|35406.1|35386.1|232
1725530700000|2024-09-05 10:05:00|35409.1|35389.1|35404.2|35384.2|35412.3|35392.3|35402.2|35382.2|286
1725531000000|2024-09-05 10:10:00|35403.9|35383.9|35394.6|35374.6|35407.3|35387.3|35389.9|35369.9|200
1725531300000|2024-09-05 10:15:00|35394.5|35374.5|35388|35368|35401.6|35381.6|35387.2|35367.2|199
1725531600000|2024-09-05 10:20:00|35387.9|35367.9|35390.2|35370.2|35395.4|35375.4|35383.9|35363.9|160
1725531900000|2024-09-05 10:25:00|35390.6|35370.6|35392.1|35372.1|35396.1|35376.1|35389.7|35369.7|183
1725532200000|2024-09-05 10:30:00|35392.3|35372.3|35392.2|35372.2|35393.2|35373.2|35388.5|35368.5|138
1725532500000|2024-09-05 10:35:00|35392.1|35372.1|35394.5|35374.5|35400|35380|35391.5|35371.5|175
1725532800000|2024-09-05 10:40:00|35394.3|35374.3|35373.1|35353.1|35394.5|35374.5|35369|35349|218
1725533100000|2024-09-05 10:45:00|35373|35353|35371.4|35351.4|35379.2|35359.2|35371.3|35351.3|146
1725533400000|2024-09-05 10:50:00|35371.5|35351.5|35368.3|35348.3|35376.2|35356.2|35368.3|35348.3|151
1725533700000|2024-09-05 10:55:00|35368.6|35348.6|35358.6|35338.6|35368.6|35348.6|35351|35331|204
1725534000000|2024-09-05 11:00:00|35360.3|35340.3|35359.8|35339.8|35364|35344|35357.9|35337.9|203
1725534300000|2024-09-05 11:05:00|35359.5|35339.5|35356.3|35336.3|35361.4|35341.4|35355|35335|123
1725534600000|2024-09-05 11:10:00|35356.2|35336.2|35331.2|35311.2|35356.6|35336.6|35330.7|35310.7|270
1725534900000|2024-09-05 11:15:00|35331.4|35311.4|35339.4|35319.4|35339.5|35319.5|35324.9|35304.9|220
1725535200000|2024-09-05 11:20:00|35339.8|35319.8|35343|35323|35348.5|35328.5|35337|35317|219
1725535500000|2024-09-05 11:25:00|35342.9|35322.9|35332.1|35312.1|35352.9|35332.9|35332.1|35312.1|278
1725535800000|2024-09-05 11:30:00|35331.8|35311.8|35339.9|35319.9|35341.1|35321.1|35330|35310|238
1725536100000|2024-09-05 11:35:00|35340|35320|35348.6|35328.6|35350.2|35330.2|35339|35319|161
1725536400000|2024-09-05 11:40:00|35349|35329|35366.1|35346.1|35366.5|35346.5|35346.1|35326.1|202
1725536700000|2024-09-05 11:45:00|35365.9|35345.9|35379.5|35359.5|35381.7|35361.7|35364.4|35344.4|245
1725537000000|2024-09-05 11:50:00|35379.4|35359.4|35377.8|35357.8|35379.4|35359.4|35368|35348|173
1725537300000|2024-09-05 11:55:00|35377.9|35357.9|35378.4|35358.4|35385.6|35365.6|35374.9|35354.9|218
1725537600000|2024-09-05 12:00:00|35378.2|35358.2|35373.4|35353.4|35378.3|35358.3|35370|35350|310
1725537900000|2024-09-05 12:05:00|35373.1|35353.1|35360.4|35340.4|35378.4|35358.4|35356.9|35336.9|292
1725538200000|2024-09-05 12:10:00|35360.1|35340.1|35378.1|35291.7|35378.1|35342.8|35348.8|35291.4|368
1725538500000|2024-09-05 12:15:00|35377.4|35291.3|35308.5|35288.5|35377.4|35307.5|35306.5|35260.7|692
1725538800000|2024-09-05 12:20:00|35308.6|35288.6|35305.3|35285.3|35310|35290|35289|35269|545
1725539100000|2024-09-05 12:25:00|35305.2|35285.2|35323|35273|35330.3|35297.2|35304.9|35271.6|422
1725539400000|2024-09-05 12:30:00|35323.7|35273.7|35315.7|35295.7|35363.2|35312.7|35301.9|35272.3|725
1725539700000|2024-09-05 12:35:00|35316.5|35296.5|35335.6|35315.6|35340.7|35320.7|35302.6|35282.6|592
1725540000000|2024-09-05 12:40:00|35335.9|35315.9|35361.9|35341.9|35363.6|35343.6|35334.6|35314.6|547
1725540300000|2024-09-05 12:45:00|35361.8|35341.8|35388.1|35368.1|35403.1|35371.7|35361.7|35341.7|551
1725540600000|2024-09-05 12:50:00|35388|35368|35411.9|35391.9|35414.5|35394.5|35380.6|35360.6|483
1725540900000|2024-09-05 12:55:00|35411.8|35391.8|35386.2|35366.2|35411.8|35391.8|35373.7|35353.7|489
1725541200000|2024-09-05 13:00:00|35386.1|35366.1|35391.5|35371.5|35395.4|35375.4|35369.1|35349.1|443
1725541500000|2024-09-05 13:05:00|35391.2|35371.2|35380.4|35360.4|35394.1|35374.1|35376.1|35356.1|452
1725541800000|2024-09-05 13:10:00|35380.3|35360.3|35397.1|35377.1|35397.4|35377.4|35380|35360|431
1725542100000|2024-09-05 13:15:00|35397.2|35377.2|35370.2|35350.2|35402.4|35382.4|35369.2|35349.2|447
1725542400000|2024-09-05 13:20:00|35369.6|35349.6|35347.6|35327.6|35373.1|35353.1|35338.8|35318.8|463
1725542700000|2024-09-05 13:25:00|35347.2|35327.2|35336.1|35316.1|35350|35330|35332.7|35312.7|444
1725543000000|2024-09-05 13:30:00|35336.5|35316.5|35372.1|35352.1|35374.1|35354.1|35333.4|35313.4|468
1725543300000|2024-09-05 13:35:00|35374.2|35354.2|35375.4|35355.4|35381.4|35361.4|35358.6|35338.6|519
1725543600000|2024-09-05 13:40:00|35375.5|35355.5|35383.9|35333.9|35386.7|35360.6|35363.5|35329|385
1725543900000|2024-09-05 13:45:00|35384.8|35334.8|35385.5|35365.5|35404.2|35378.9|35368.2|35326.6|603
1725544200000|2024-09-05 13:50:00|35385.1|35365.1|35372.8|35352.8|35390.5|35370.5|35368.7|35348.7|498
1725544500000|2024-09-05 13:55:00|35372.9|35352.9|35399.4|35314.6|35405.6|35352.9|35356.2|35302.7|734
1725544800000|2024-09-05 14:00:00|35403|35311.2|35424.2|35374.2|35448.7|35398.7|35396|35311.2|783
1725545100000|2024-09-05 14:05:00|35424.4|35374.4|35424.5|35374.5|35437.1|35387.1|35408.1|35358.1|640
1725545400000|2024-09-05 14:10:00|35424.7|35374.7|35413.8|35363.8|35449.5|35399.5|35406.6|35356.6|571
1725545700000|2024-09-05 14:15:00|35413.6|35363.6|35387.5|35337.5|35413.6|35363.6|35374.5|35324.5|554
1725546000000|2024-09-05 14:20:00|35388.9|35338.9|35415.4|35365.4|35417.9|35367.9|35387|35337|516
1725546300000|2024-09-05 14:25:00|35415.2|35365.2|35433.9|35383.9|35436.2|35386.2|35406.9|35356.9|513
1725546600000|2024-09-05 14:30:00|35434|35384|35423|35373|35439.6|35389.6|35421.6|35371.6|447
1725546900000|2024-09-05 14:35:00|35422.7|35372.7|35455.7|35405.7|35458.8|35408.8|35418.2|35368.2|405
1725547200000|2024-09-05 14:40:00|35455.6|35405.6|35503.1|35453.1|35511.1|35461.1|35455.5|35405.5|516
1725547500000|2024-09-05 14:45:00|35502.9|35452.9|35486|35436|35516.3|35466.3|35484.1|35434.1|611
1725547800000|2024-09-05 14:50:00|35486.1|35436.1|35506.2|35456.2|35514.9|35464.9|35486|35436|515
1725548100000|2024-09-05 14:55:00|35506.8|35456.8|35488.8|35438.8|35506.8|35456.8|35481.2|35431.2|484
1725548400000|2024-09-05 15:00:00|35488.9|35438.9|35485.2|35435.2|35511.7|35461.7|35485.2|35435.2|493
1725548700000|2024-09-05 15:05:00|35485|35435|35514.6|35464.6|35516.9|35466.9|35483.1|35433.1|444
1725549000000|2024-09-05 15:10:00|35515.4|35465.4|35483.7|35433.7|35515.4|35465.4|35482|35432|497
1725549300000|2024-09-05 15:15:00|35483.5|35433.5|35471.4|35421.4|35483.7|35433.7|35468.2|35418.2|377
1725549600000|2024-09-05 15:20:00|35471.3|35421.3|35487.7|35437.7|35497.1|35447.1|35467.6|35417.6|403
1725549900000|2024-09-05 15:25:00|35487.6|35437.6|35500.2|35450.2|35507.1|35457.1|35472.5|35422.5|471
1725550200000|2024-09-05 15:30:00|35500|35450|35509.5|35459.5|35514.4|35464.4|35497.7|35447.7|622
1725550500000|2024-09-05 15:35:00|35509|35459|35499.7|35449.7|35510.3|35460.3|35493.8|35443.8|553
1725550800000|2024-09-05 15:40:00|35499.1|35449.1|35488.1|35438.1|35499.8|35449.8|35484.6|35434.6|426
1725551100000|2024-09-05 15:45:00|35487.9|35437.9|35477.3|35427.3|35493.7|35443.7|35477|35427|450
1725551400000|2024-09-05 15:50:00|35477.8|35427.8|35474.8|35424.8|35479.9|35429.9|35471.3|35421.3|408
1725551700000|2024-09-05 15:55:00|35474.2|35424.2|35468|35418|35482.8|35432.8|35465.9|35415.9|460
1725552000000|2024-09-05 16:00:00|35466.6|35416.6|35445.5|35395.5|35466.6|35416.6|35445.2|35395.2|347
1725552300000|2024-09-05 16:05:00|35445.8|35395.8|35452.9|35402.9|35454.2|35404.2|35444.3|35394.3|267
1725552600000|2024-09-05 16:10:00|35452.8|35402.8|35463.6|35413.6|35464.7|35414.7|35448.4|35398.4|256
1725552900000|2024-09-05 16:15:00|35463.7|35413.7|35453|35403|35463.8|35413.8|35452.4|35402.4|219
1725553200000|2024-09-05 16:20:00|35453.2|35403.2|35444.8|35394.8|35459.1|35409.1|35442.7|35392.7|232
1725553500000|2024-09-05 16:25:00|35443.8|35393.8|35440.6|35390.6|35446.4|35396.4|35436.1|35386.1|256
1725553800000|2024-09-05 16:30:00|35439.7|35389.7|35444.8|35394.8|35448.6|35398.6|35437.5|35387.5|257
1725554100000|2024-09-05 16:35:00|35444.4|35394.4|35439.3|35389.3|35445.2|35395.2|35435|35385|262
1725554400000|2024-09-05 16:40:00|35440.7|35390.7|35427.4|35377.4|35440.7|35390.7|35418.1|35368.1|490
1725554700000|2024-09-05 16:45:00|35428.2|35378.2|35438.5|35388.5|35438.6|35388.6|35427.2|35377.2|436
1725555000000|2024-09-05 16:50:00|35438.7|35388.7|35438.3|35388.3|35443.3|35393.3|35431|35381|394
1725555300000|2024-09-05 16:55:00|35438.1|35388.1|35443.4|35393.4|35444.1|35394.1|35431.9|35381.9|392
1725555600000|2024-09-05 17:00:00|35443.2|35393.2|35440.2|35390.2|35445.2|35395.2|35436.1|35386.1|313
1725555900000|2024-09-05 17:05:00|35440.1|35390.1|35438.9|35388.9|35442.2|35392.2|35431|35381|217
1725556200000|2024-09-05 17:10:00|35437.8|35387.8|35429.1|35379.1|35438.6|35388.6|35427|35377|281
1725556500000|2024-09-05 17:15:00|35429|35379|35426.1|35376.1|35431.7|35381.7|35425.2|35375.2|220
1725556800000|2024-09-05 17:20:00|35426.6|35376.6|35439.7|35389.7|35443.3|35393.3|35426.4|35376.4|207
1725557100000|2024-09-05 17:25:00|35440.2|35390.2|35443.6|35393.6|35444.4|35394.4|35433.8|35383.8|209
1725557400000|2024-09-05 17:30:00|35443.5|35393.5|35446.7|35396.7|35448|35398|35440.9|35390.9|203
1725557700000|2024-09-05 17:35:00|35446|35396|35441|35391|35450.4|35400.4|35440.6|35390.6|183
1725558000000|2024-09-05 17:40:00|35440.9|35390.9|35440.4|35390.4|35443.7|35393.7|35437|35387|191
1725558300000|2024-09-05 17:45:00|35440.5|35390.5|35439.2|35389.2|35443.6|35393.6|35436|35386|188
1725558600000|2024-09-05 17:50:00|35439.3|35389.3|35430.4|35380.4|35441.4|35391.4|35430.3|35380.3|190
1725558900000|2024-09-05 17:55:00|35429.9|35379.9|35427.5|35377.5|35432|35382|35425.3|35375.3|189
1725559200000|2024-09-05 18:00:00|35427.7|35377.7|35416.4|35366.4|35427.7|35377.7|35413.4|35363.4|212
1725559500000|2024-09-05 18:05:00|35416.6|35366.6|35409.6|35359.6|35416.6|35366.6|35409.6|35359.6|238
1725559800000|2024-09-05 18:10:00|35409.8|35359.8|35414.5|35364.5|35414.5|35364.5|35406.6|35356.6|156
1725560100000|2024-09-05 18:15:00|35414.3|35364.3|35423.1|35373.1|35426.6|35376.6|35414.2|35364.2|185
1725560400000|2024-09-05 18:20:00|35422.9|35372.9|35419.4|35369.4|35423.6|35373.6|35414.5|35364.5|149
1725560700000|2024-09-05 18:25:00|35419.6|35369.6|35406.8|35386.8|35419.6|35386.8|35402.2|35365.7|115
1725561000000|2024-09-05 18:30:00|35406.7|35386.7|35398.6|35378.6|35407.8|35387.8|35396.8|35376.8|142
1725561300000|2024-09-05 18:35:00|35398.8|35378.8|35404.1|35384.1|35404.1|35384.1|35397.6|35377.6|94
1725561600000|2024-09-05 18:40:00|35404.4|35384.4|35411.7|35391.7|35412.3|35392.3|35404.4|35384.4|94
1725561900000|2024-09-05 18:45:00|35411.6|35391.6|35411.3|35391.3|35416|35396|35410.7|35390.7|113
1725562200000|2024-09-05 18:50:00|35411.8|35391.8|35421.9|35401.9|35421.9|35401.9|35411.3|35391.3|152
1725562500000|2024-09-05 18:55:00|35422|35402|35433.8|35383.8|35439.5|35403.5|35418.7|35383.8|173
1725562800000|2024-09-05 19:00:00|35433.7|35383.7|35432.6|35382.6|35436.3|35400.8|35417.4|35382.4|177
1725563100000|2024-09-05 19:05:00|35432.7|35382.7|35435|35385|35436.4|35386.4|35428.8|35378.8|151
1725563400000|2024-09-05 19:10:00|35435.1|35385.1|35431.9|35381.9|35435.2|35385.2|35427.1|35377.1|150
1725563700000|2024-09-05 19:15:00|35431.8|35381.8|35436|35386|35439.1|35389.1|35431.8|35381.8|135
1725564000000|2024-09-05 19:20:00|35436.1|35386.1|35436.3|35386.3|35437.2|35387.2|35435.2|35385.2|104
1725564300000|2024-09-05 19:25:00|35436.2|35386.2|35434.3|35384.3|35436.9|35400.1|35419.7|35383.6|155
1725564600000|2024-09-05 19:30:00|35433.9|35383.9|35434.2|35384.2|35437.6|35387.6|35433.8|35383.8|116
1725564900000|2024-09-05 19:35:00|35434.1|35384.1|35432.1|35382.1|35434.8|35384.8|35431.6|35381.6|74
1725565200000|2024-09-05 19:40:00|35432.2|35382.2|35427.5|35377.5|35432.9|35391.4|35410.7|35374.5|119
1725565500000|2024-09-05 19:45:00|35427.6|35377.6|35430.9|35380.9|35431|35381|35425.5|35375.5|126
1725565800000|2024-09-05 19:50:00|35430.6|35380.6|35434.8|35384.8|35434.8|35384.8|35427.8|35377.8|157
1725566100000|2024-09-05 19:55:00|35435.4|35385.4|35423.8|35403.8|35439.2|35405.5|35423.1|35384.6|199
1725566400000|2024-09-05 20:00:00|35424.2|35404.2|35437.2|35387.2|35439.5|35404.2|35423.1|35386.9|107
1725566700000|2024-09-05 20:05:00|35437.1|35387.1|35432.1|35382.1|35438.7|35403.8|35419.9|35382.1|81
1725567000000|2024-09-05 20:10:00|35432.2|35382.2|35429.2|35379.2|35432.2|35396.1|35414.7|35378.5|81
1725567300000|2024-09-05 20:15:00|35429.4|35379.4|35426.5|35376.5|35429.4|35379.4|35426.2|35376.2|101
1725567600000|2024-09-05 20:20:00|35426.3|35376.3|35423.6|35373.6|35427|35377|35423.6|35373.6|111
1725567900000|2024-09-05 20:25:00|35423.5|35373.5|35417|35367|35424.2|35374.2|35415.7|35365.7|119
1725568200000|2024-09-05 20:30:00|35416.9|35366.9|35418.4|35368.4|35418.8|35368.8|35415.5|35365.5|115
1725568500000|2024-09-05 20:35:00|35418.1|35368.1|35417.6|35367.6|35419.6|35369.6|35417.4|35367.4|101
1725568800000|2024-09-05 20:40:00|35417.2|35367.2|35415|35365|35420|35370|35411.1|35361.1|82
1725569100000|2024-09-05 20:45:00|35414.9|35364.9|35415.8|35365.8|35418.4|35366.2|35408.3|35358.3|169
1725569400000|2024-09-05 20:50:00|35417.2|35364.2|35414.3|35364.3|35418.3|35367.8|35413|35363|172
1725569700000|2024-09-05 20:55:00|35417.9|35361.2|35437.5|35342.3|35438|35364.6|35413.7|35341.6|219
1725570000000|2024-09-05 21:00:00|35444.9|35342.5|35452.7|35332.7|35455.4|35348.6|35433.5|35332.3|50
1725570300000|2024-09-05 21:05:00|35452.9|35332.9|35450.6|35334.3|35454.9|35348.9|35430.8|35332.9|89
1725570600000|2024-09-05 21:10:00|35450.2|35334|35445.5|35335|35453.6|35336.4|35444.7|35331.7|143
1725570900000|2024-09-05 21:15:00|35445.2|35335.2|35444.3|35339.9|35452.3|35347.3|35442.7|35332.9|142
1725571200000|2024-09-05 21:20:00|35443.1|35338.6|35447.6|35336.6|35449.1|35340.1|35443|35335|143
1725571500000|2024-09-05 21:25:00|35447.8|35336.5|35443.1|35339.8|35448.2|35340|35440.9|35334.5|141
1725571800000|2024-09-05 21:30:00|35442.9|35340.1|35438.3|35341.9|35444.1|35342.7|35438.1|35337.9|117
1725572100000|2024-09-05 21:35:00|35438.8|35341.6|35435.8|35341.1|35439.2|35342.1|35434.7|35340.4|93
1725572400000|2024-09-05 21:40:00|35434.9|35340.5|35435.6|35340.9|35436.6|35341.4|35434.5|35339.9|111
1725572700000|2024-09-05 21:45:00|35436|35340.7|35438.7|35340.8|35440|35341.6|35435.2|35339|174
1725573000000|2024-09-05 21:50:00|35438.5|35341.2|35449.7|35346.1|35456.4|35346.9|35437.9|35340.1|172
1725573300000|2024-09-05 21:55:00|35450.6|35345.5|35444.4|35349.7|35451.6|35358.8|35434.4|35344.2|107
1725573600000|2024-09-05 22:00:00|35443.3|35349.9|35429.2|35353.3|35450.9|35365.2|35418.2|35335.3|211
1725573900000|2024-09-05 22:05:00|35429|35353.1|35416.5|35366.5|35429.2|35367|35415.9|35353|104
1725574200000|2024-09-05 22:10:00|35416.4|35366.4|35428.1|35355.4|35428.7|35367.1|35415.8|35354.3|58
1725574500000|2024-09-05 22:15:00|35428.3|35355.5|35428.5|35355.8|35428.8|35367.1|35416.9|35354.9|57
1725574800000|2024-09-05 22:20:00|35417.1|35367.1|35417|35366.9|35430.2|35367.2|35415.6|35353.5|64
1725575100000|2024-09-05 22:25:00|35428.5|35367|35430.3|35357.1|35430.3|35367.7|35416.3|35354.5|66
1725575400000|2024-09-05 22:30:00|35430|35357|35419.1|35369.1|35433.5|35370.6|35418|35356.7|112
1725575700000|2024-09-05 22:35:00|35430.5|35358|35433.8|35358.8|35434|35371.2|35418.6|35357.5|73
1725576000000|2024-09-05 22:40:00|35433.7|35359.5|35424.8|35373.8|35436.7|35374|35422.8|35359.5|105
1725576300000|2024-09-05 22:45:00|35438.9|35369.4|35438.2|35358.1|35442.5|35373.9|35423.2|35357.4|139
1725576600000|2024-09-05 22:50:00|35437.7|35358.4|35426.1|35371.1|35443.3|35374.8|35425.7|35357.5|136
1725576900000|2024-09-05 22:55:00|35427.5|35371.3|35435.5|35358.8|35443.5|35372.4|35422|35357.4|111
1725577200000|2024-09-05 23:00:00|35430.4|35363.9|35422|35372|35430.4|35372.7|35421.1|35363.3|110
1725577500000|2024-09-05 23:05:00|35421.9|35371.9|35419.7|35368.9|35427.8|35374.6|35419.4|35367|75
1725577800000|2024-09-05 23:10:00|35418.9|35369|35422.2|35368.2|35426.1|35372|35418.2|35366.3|87
1725578100000|2024-09-05 23:15:00|35422.5|35368.1|35423|35373|35428|35373.1|35419.9|35365|102
1725578400000|2024-09-05 23:20:00|35422.7|35372.7|35422|35372|35432.9|35377.1|35422|35369.4|83
1725578700000|2024-09-05 23:25:00|35422.1|35372.1|35421.9|35371.9|35430.3|35376.2|35421.5|35368.3|132
1725579000000|2024-09-05 23:30:00|35422.2|35372.2|35423|35373|35434.9|35377.7|35421.1|35369.6|184
1725579300000|2024-09-05 23:35:00|35422.9|35372.9|35422|35372|35431.5|35377.4|35421.3|35368.6|103
1725579600000|2024-09-05 23:40:00|35421.5|35371.5|35414.2|35364.2|35426|35372.4|35413.4|35361.8|160
1725579900000|2024-09-05 23:45:00|35414.4|35364.4|35414.8|35364.8|35425.9|35368.8|35413.6|35360.5|69
1725580200000|2024-09-05 23:50:00|35415.9|35365.9|35420.4|35370.4|35421.7|35370.5|35411.7|35358|142
1725580500000|2024-09-05 23:55:00|35420.2|35370.2|35420.5|35369.6|35422.7|35372.5|35417.8|35366.9|154
1725580800000|2024-09-06 00:00:00|35419|35368.8|35418.1|35367.4|35423|35370.7|35416.1|35365.7|232
1725581100000|2024-09-06 00:05:00|35417.8|35367.1|35416.2|35366.2|35425.5|35373.9|35413.9|35363.9|197
1725581400000|2024-09-06 00:10:00|35416.3|35366.3|35418.3|35368.3|35423|35373|35414.8|35364.8|102
1725581700000|2024-09-06 00:15:00|35418.4|35368.4|35422.1|35372.1|35425.2|35375.2|35417.1|35367.1|208
1725582000000|2024-09-06 00:20:00|35422|35372|35422.4|35372.4|35425.5|35375.5|35419.2|35369.2|106
1725582300000|2024-09-06 00:25:00|35422.2|35372.2|35420.4|35370.4|35422.4|35372.4|35418.6|35368.6|79
1725582600000|2024-09-06 00:30:00|35420.6|35370.6|35416.3|35366.3|35424.2|35374.2|35416.3|35366.3|100
1725582900000|2024-09-06 00:35:00|35416.2|35366.2|35416.2|35366.2|35420.4|35370.4|35415.6|35365.6|109
1725583200000|2024-09-06 00:40:00|35416.3|35366.3|35419|35369|35420.1|35370.1|35415.6|35365.6|87
1725583500000|2024-09-06 00:45:00|35418.9|35368.9|35418.6|35368.6|35425.1|35375.1|35417.9|35367.9|89
1725583800000|2024-09-06 00:50:00|35418.9|35368.9|35408.8|35358.8|35421.1|35371.1|35408.8|35358.8|159
1725584100000|2024-09-06 00:55:00|35409|35359|35410.1|35360.1|35411.4|35361.4|35407.6|35357.6|99
1725584400000|2024-09-06 01:00:00|35410|35360|35413.4|35363.4|35415.4|35365.4|35409.2|35359.2|107
1725584700000|2024-09-06 01:05:00|35413.6|35363.6|35420.5|35370.5|35422.5|35372.5|35412.4|35362.4|136
1725585000000|2024-09-06 01:10:00|35420.4|35370.4|35423.9|35372.7|35425|35373.8|35417.5|35367.5|111
1725585300000|2024-09-06 01:15:00|35423.3|35373|35416.7|35366.7|35425.1|35373.5|35416|35366|94
1725585600000|2024-09-06 01:20:00|35416.8|35366.8|35414.8|35364.8|35418.2|35368.2|35414.8|35364.8|97
1725585900000|2024-09-06 01:25:00|35414.7|35364.7|35415|35365|35415.1|35365.1|35410.1|35360.1|94
1725586200000|2024-09-06 01:30:00|35415.2|35365.2|35417.7|35367.7|35423.3|35373.3|35415.2|35365.2|132
1725586500000|2024-09-06 01:35:00|35417.3|35367.3|35418.2|35368.2|35421.8|35371.8|35414.9|35364.9|100
1725586800000|2024-09-06 01:40:00|35418.3|35368.3|35416.2|35366.2|35418.9|35368.9|35414.8|35364.8|83
1725587100000|2024-09-06 01:45:00|35415.5|35365.5|35413.9|35363.9|35417.1|35367.1|35411.4|35361.4|71
1725587400000|2024-09-06 01:50:00|35414.3|35364.3|35417|35367|35420.9|35370.9|35413.5|35363.5|121
1725587700000|2024-09-06 01:55:00|35417.1|35367.1|35418.9|35368.9|35424.6|35374.6|35416.6|35366.6|102
1725588000000|2024-09-06 02:00:00|35418.8|35368.8|35419.7|35369.7|35423.7|35373.7|35417.7|35367.7|147
1725588300000|2024-09-06 02:05:00|35419.5|35369.5|35416.9|35366.9|35424.8|35374.8|35416.7|35366.7|126
1725588600000|2024-09-06 02:10:00|35416.8|35366.8|35417.6|35367.6|35419.8|35369.8|35415.7|35365.7|68
1725588900000|2024-09-06 02:15:00|35417.4|35367.4|35413.4|35363.4|35418.6|35368.6|35413.4|35363.4|124
1725589200000|2024-09-06 02:20:00|35413.5|35363.5|35414.5|35364.5|35418.5|35368.5|35413.5|35363.5|151
1725589500000|2024-09-06 02:25:00|35415.1|35365.1|35415.2|35365.2|35416.6|35366.6|35413.1|35363.1|62
1725589800000|2024-09-06 02:30:00|35415|35365|35412.6|35362.6|35416.9|35366.9|35412|35362|122
1725590100000|2024-09-06 02:35:00|35412.7|35362.7|35420.6|35370.6|35421.5|35371.5|35412.3|35362.3|87
1725590400000|2024-09-06 02:40:00|35420.7|35370.7|35415.9|35365.9|35421.6|35371.6|35415.2|35365.2|66
1725590700000|2024-09-06 02:45:00|35415.4|35365.4|35418.2|35368.2|35418.4|35368.4|35415.2|35365.2|52
1725591000000|2024-09-06 02:50:00|35418.6|35368.6|35418.9|35368.9|35422.6|35372.6|35418.6|35368.6|52
1725591300000|2024-09-06 02:55:00|35418.6|35368.6|35416|35366|35418.6|35368.6|35415.4|35365.4|57
1725591600000|2024-09-06 03:00:00|35415.9|35365.9|35415.3|35365.3|35420.4|35370.4|35415.3|35365.3|92
1725591900000|2024-09-06 03:05:00|35416.3|35366.3|35414.4|35364.4|35418.3|35368.3|35414.2|35364.2|115
1725592200000|2024-09-06 03:10:00|35414.3|35364.3|35411.7|35361.7|35414.8|35364.8|35411.5|35361.5|45
1725592500000|2024-09-06 03:15:00|35411.6|35361.6|35410.5|35360.5|35414.6|35364.6|35410.5|35360.5|56
1725592800000|2024-09-06 03:20:00|35410.7|35360.7|35409.1|35359.1|35411.2|35361.2|35409.1|35359.1|44
1725593100000|2024-09-06 03:25:00|35408.8|35358.8|35410.4|35360.4|35410.6|35360.6|35408.4|35358.4|64
1725593400000|2024-09-06 03:30:00|35410|35360|35408.1|35358.1|35410.9|35360.9|35408.1|35358.1|51
1725593700000|2024-09-06 03:35:00|35408.8|35358.8|35406.4|35356.4|35410.3|35360.3|35403.4|35353.4|99
1725594000000|2024-09-06 03:40:00|35406.2|35356.2|35405.4|35355.4|35406.9|35356.9|35404.4|35354.4|68
1725594300000|2024-09-06 03:45:00|35405.6|35355.6|35405.8|35355.8|35407.7|35357.4|35403.3|35349.4|105
1725594600000|2024-09-06 03:50:00|35405.9|35355.9|35402.5|35352.5|35406.7|35356.7|35402.5|35352.5|63
1725594900000|2024-09-06 03:55:00|35402.9|35352.9|35404.5|35354.5|35406.3|35356.3|35401.8|35351.8|53
1725595200000|2024-09-06 04:00:00|35405.3|35355.3|35409|35359|35410.8|35360.8|35404.3|35354.3|112
1725595500000|2024-09-06 04:05:00|35409.3|35359.3|35407|35357|35409.6|35359.6|35406.6|35356.6|54
1725595800000|2024-09-06 04:10:00|35406.9|35356.9|35402.6|35352.6|35406.9|35356.9|35399.3|35349.3|76
1725596100000|2024-09-06 04:15:00|35402.1|35352.1|35402.7|35352.7|35403.3|35353.3|35401.7|35351.7|64
1725596400000|2024-09-06 04:20:00|35402.4|35352.4|35400.1|35350.1|35403.2|35353.2|35399.5|35349.5|67
1725596700000|2024-09-06 04:25:00|35399.9|35349.9|35400.2|35350.2|35403.2|35353.2|35399.5|35349.5|54
1725597000000|2024-09-06 04:30:00|35400.4|35350.4|35404.2|35354.2|35406.6|35356.6|35399.9|35349.9|68
1725597300000|2024-09-06 04:35:00|35404.3|35354.3|35405.2|35355.2|35407.3|35357.3|35403.1|35353.1|62
1725597600000|2024-09-06 04:40:00|35405.1|35355.1|35402.1|35352.1|35405.1|35355.1|35401|35351|100
1725597900000|2024-09-06 04:45:00|35402|35352|35399.3|35349.3|35402|35352|35398.8|35348.8|44
1725598200000|2024-09-06 04:50:00|35399.4|35349.4|35401.5|35351.5|35404|35354|35398.3|35348.3|60
1725598500000|2024-09-06 04:55:00|35401|35351|35402.1|35352.1|35407.1|35357.1|35401|35351|71
1725598800000|2024-09-06 05:00:00|35401.9|35351.9|35398.7|35348.7|35403.5|35353.5|35398.7|35348.7|86
1725599100000|2024-09-06 05:05:00|35398.5|35348.5|35395.9|35345.9|35398.8|35348.8|35393.3|35343.3|91
1725599400000|2024-09-06 05:10:00|35396.4|35346.4|35396.1|35346.1|35396.9|35346.9|35395.1|35345.1|70
1725599700000|2024-09-06 05:15:00|35396.4|35346.4|35398.1|35348.1|35402.6|35352.6|35396.3|35346.3|61
1725600000000|2024-09-06 05:20:00|35398.2|35348.2|35397.1|35347.1|35400.7|35350.7|35396|35346|69
1725600300000|2024-09-06 05:25:00|35397.3|35347.3|35399.3|35349.3|35399.9|35349.9|35396.9|35346.9|68
1725600600000|2024-09-06 05:30:00|35399.4|35349.4|35405.2|35355.2|35408|35358|35398.9|35348.9|97
1725600900000|2024-09-06 05:35:00|35405.3|35355.3|35407.1|35357.1|35411.1|35361.1|35405.1|35355.1|93
1725601200000|2024-09-06 05:40:00|35407|35357|35401.7|35351.7|35407|35357|35401|35351|114
1725601500000|2024-09-06 05:45:00|35402.1|35352.1|35403|35353|35406.8|35356.8|35401|35351|142
1725601800000|2024-09-06 05:50:00|35402.9|35352.9|35398.9|35348.9|35404.5|35354.5|35397.8|35347.8|115
1725602100000|2024-09-06 05:55:00|35398.7|35348.7|35404.4|35335.7|35404.4|35351.9|35394.7|35334.6|142
1725602400000|2024-09-06 06:00:00|35396|35346|35407.8|35357.8|35407.8|35357.8|35395.8|35345.8|208
1725602700000|2024-09-06 06:05:00|35407.7|35357.7|35406.7|35356.7|35412.6|35368.9|35384.6|35348.7|207
1725603000000|2024-09-06 06:10:00|35407.1|35357.1|35407.1|35357.1|35408.4|35372.6|35385.3|35357.1|188
1725603300000|2024-09-06 06:15:00|35407|35357|35408.3|35358.3|35414|35382.6|35396.5|35355.8|198
1725603600000|2024-09-06 06:20:00|35408.2|35358.2|35409.2|35359.2|35417.5|35377.8|35393.4|35355.7|226
1725603900000|2024-09-06 06:25:00|35410.1|35360.1|35371.5|35251.5|35411.6|35361.6|35358.6|35251.5|302
1725604200000|2024-09-06 06:30:00|35373|35253|35417|35367|35417|35367|35364.4|35244.4|627
1725604500000|2024-09-06 06:35:00|35417.6|35367.6|35379.5|35359.5|35423.3|35373.3|35375.9|35346.2|395
1725604800000|2024-09-06 06:40:00|35379.3|35359.3|35398.7|35348.7|35400.5|35367.9|35378.3|35347.1|331
1725605100000|2024-09-06 06:45:00|35398.1|35348.1|35375.7|35355.7|35400.3|35368.4|35375.7|35346.6|304
1725605400000|2024-09-06 06:50:00|35375.8|35355.8|35369|35349|35400.9|35364.3|35368.5|35333.3|283
1725605700000|2024-09-06 06:55:00|35368.6|35348.6|35375.2|35325.2|35375.4|35348.8|35358.6|35323.8|179
1725606000000|2024-09-06 07:00:00|35376.6|35326.6|35379.2|35359.2|35381.8|35360.7|35363.2|35326.6|300
1725606300000|2024-09-06 07:05:00|35378.8|35358.8|35378.3|35358.3|35384.2|35364.2|35372|35352|254
1725606600000|2024-09-06 07:10:00|35378.7|35358.7|35400.1|35380.1|35400.1|35380.1|35378.7|35358.7|286
1725606900000|2024-09-06 07:15:00|35400.2|35380.2|35433.6|35413.6|35440.5|35420.5|35400.2|35380.2|427
1725607200000|2024-09-06 07:20:00|35433.1|35413.1|35428.1|35408.1|35447.4|35427.4|35428.1|35408.1|299
1725607500000|2024-09-06 07:25:00|35427.9|35407.9|35424.9|35404.9|35433.1|35413.1|35412.6|35392.6|290
1725607800000|2024-09-06 07:30:00|35425|35405|35435.1|35415.1|35438.7|35418.7|35425|35405|238
1725608100000|2024-09-06 07:35:00|35435.6|35415.6|35452.1|35432.1|35454.9|35434.9|35434.5|35414.5|219
1725608400000|2024-09-06 07:40:00|35452.2|35432.2|35449.9|35429.9|35455.6|35435.6|35444|35424|263
1725608700000|2024-09-06 07:45:00|35450|35430|35437.5|35417.5|35461.8|35441.8|35437.5|35417.5|270
1725609000000|2024-09-06 07:50:00|35437.9|35417.9|35425.6|35405.6|35441|35421|35421.1|35401.1|280
1725609300000|2024-09-06 07:55:00|35425.1|35405.1|35444.2|35394.2|35444.9|35418.9|35423.1|35394.2|271
1725609600000|2024-09-06 08:00:00|35444.1|35394.1|35411.2|35391.2|35444.1|35401.1|35407.8|35368.5|349
1725609900000|2024-09-06 08:05:00|35411.8|35391.8|35443.3|35423.3|35445.6|35425.6|35409.2|35389.2|365
1725610200000|2024-09-06 08:10:00|35443.2|35423.2|35462.9|35442.9|35463.6|35443.6|35439.8|35419.8|268
1725610500000|2024-09-06 08:15:00|35463|35443|35463.5|35443.5|35467.6|35447.6|35458.4|35438.4|211
1725610800000|2024-09-06 08:20:00|35463.7|35443.7|35451.7|35431.7|35466.1|35446.1|35451.3|35431.3|241
1725611100000|2024-09-06 08:25:00|35452.1|35432.1|35444.7|35424.7|35455.8|35435.8|35444.3|35424.3|308
1725611400000|2024-09-06 08:30:00|35444.8|35424.8|35452.6|35432.6|35458.5|35438.5|35443|35423|267
1725611700000|2024-09-06 08:35:00|35452.5|35432.5|35450.2|35430.2|35460.6|35440.6|35443|35423|227
1725612000000|2024-09-06 08:40:00|35450.6|35430.6|35455|35435|35458.7|35438.7|35445.2|35425.2|244
1725612300000|2024-09-06 08:45:00|35454.9|35434.9|35422.9|35402.9|35461|35441|35420.4|35400.4|272
1725612600000|2024-09-06 08:50:00|35423|35403|35438.5|35418.5|35442.4|35422.4|35422.6|35402.6|280
1725612900000|2024-09-06 08:55:00|35438.7|35418.7|35465.5|35415.5|35465.5|35425.5|35438.1|35409.7|314
1725613200000|2024-09-06 09:00:00|35465.9|35415.9|35483.2|35463.2|35491.2|35467.2|35461.7|35414.6|450
1725613500000|2024-09-06 09:05:00|35483.3|35463.3|35476.3|35456.3|35491.4|35471.4|35476.1|35456.1|242
1725613800000|2024-09-06 09:10:00|35476.2|35456.2|35494.7|35474.7|35500.5|35480.5|35475.1|35455.1|266
1725614100000|2024-09-06 09:15:00|35495.7|35475.7|35467.5|35447.5|35496.3|35476.3|35467.3|35432.6|230
1725614400000|2024-09-06 09:20:00|35467.4|35447.4|35465.1|35445.1|35470.9|35450.9|35458.2|35438.2|210
1725614700000|2024-09-06 09:25:00|35465|35445|35476.4|35456.4|35482.2|35462.2|35456.3|35436.3|258
1725615000000|2024-09-06 09:30:00|35476.5|35456.5|35479.2|35459.2|35480.8|35460.8|35469.4|35449.4|230
1725615300000|2024-09-06 09:35:00|35479.1|35459.1|35479.1|35459.1|35482.6|35462.6|35476.8|35456.8|187
1725615600000|2024-09-06 09:40:00|35479.3|35459.3|35493.2|35473.2|35497.7|35477.7|35479.3|35459.3|195
1725615900000|2024-09-06 09:45:00|35493.1|35473.1|35483.4|35463.4|35495.4|35475.4|35483.1|35463.1|189
1725616200000|2024-09-06 09:50:00|35483.5|35463.5|35482.3|35462.3|35484.4|35464.4|35478.4|35458.4|162
1725616500000|2024-09-06 09:55:00|35482.2|35462.2|35466.5|35446.5|35484.4|35464.4|35465.9|35445.9|207
1725616800000|2024-09-06 10:00:00|35466.7|35446.7|35495.8|35475.8|35498.2|35478.2|35465.9|35445.9|238
1725617100000|2024-09-06 10:05:00|35495.7|35475.7|35484.1|35464.1|35496.8|35476.8|35484.1|35464.1|189
1725617400000|2024-09-06 10:10:00|35484.3|35464.3|35478.4|35458.4|35484.6|35464.6|35476.5|35456.5|183
1725617700000|2024-09-06 10:15:00|35478.3|35458.3|35518|35498|35519.1|35499.1|35478.3|35458.3|254
1725618000000|2024-09-06 10:20:00|35518.4|35498.4|35517|35497|35529.8|35509.8|35516.7|35496.7|216
1725618300000|2024-09-06 10:25:00|35516.9|35496.9|35525.6|35505.6|35537.4|35517.4|35516.9|35496.9|275
1725618600000|2024-09-06 10:30:00|35525.5|35505.5|35525.2|35505.2|35528|35508|35520|35500|162
1725618900000|2024-09-06 10:35:00|35525.1|35505.1|35521.8|35501.8|35532.2|35512.2|35521.4|35501.4|214
1725619200000|2024-09-06 10:40:00|35521.9|35501.9|35545|35525|35555.7|35535.7|35521.9|35501.9|278
1725619500000|2024-09-06 10:45:00|35545.2|35525.2|35540.9|35520.9|35546.1|35526.1|35537.7|35517.7|196
1725619800000|2024-09-06 10:50:00|35540.8|35520.8|35529.7|35509.7|35554.9|35534.9|35528.5|35508.5|201
1725620100000|2024-09-06 10:55:00|35529.8|35509.8|35551.1|35531.1|35552|35532|35527.6|35507.6|166
1725620400000|2024-09-06 11:00:00|35551.7|35531.7|35547.8|35527.8|35558.5|35538.5|35547|35527|207
1725620700000|2024-09-06 11:05:00|35548.1|35528.1|35545.3|35525.3|35550.9|35530.9|35541.5|35521.5|179
1725621000000|2024-09-06 11:10:00|35545.4|35525.4|35558.4|35538.4|35559.8|35539.8|35544.9|35524.9|221
1725621300000|2024-09-06 11:15:00|35558.5|35538.5|35554.3|35534.3|35568.3|35548.3|35551|35531|259
1725621600000|2024-09-06 11:20:00|35554.4|35534.4|35558.9|35538.9|35558.9|35538.9|35540.2|35520.2|264
1725621900000|2024-09-06 11:25:00|35559.1|35539.1|35560.8|35540.8|35562.1|35542.1|35551.8|35531.8|270
1725622200000|2024-09-06 11:30:00|35561.1|35541.1|35569.4|35549.4|35569.4|35549.4|35560.2|35540.2|221
1725622500000|2024-09-06 11:35:00|35569.5|35549.5|35567|35547|35575.6|35555.6|35566.8|35546.8|211
1725622800000|2024-09-06 11:40:00|35566.6|35546.6|35557.1|35537.1|35566.6|35546.6|35554.8|35534.8|214
1725623100000|2024-09-06 11:45:00|35557|35537|35545.3|35525.3|35557.1|35537.1|35538.4|35518.4|261
1725623400000|2024-09-06 11:50:00|35545.1|35525.1|35543.7|35523.7|35549.1|35529.1|35543.6|35523.6|217
1725623700000|2024-09-06 11:55:00|35543.9|35523.9|35547.6|35527.6|35555.9|35535.9|35543.9|35523.9|287
1725624000000|2024-09-06 12:00:00|35547.5|35527.5|35563.1|35543.1|35564.3|35544.3|35543.9|35523.9|348
1725624300000|2024-09-06 12:05:00|35563.2|35543.2|35564.4|35544.4|35567.6|35547.6|35550.4|35530.4|344
1725624600000|2024-09-06 12:10:00|35564.3|35544.3|35540.5|35520.5|35570.6|35550.6|35534.1|35514.1|387
1725624900000|2024-09-06 12:15:00|35540.6|35520.6|35518.4|35498.4|35544|35524|35517.7|35497.7|340
1725625200000|2024-09-06 12:20:00|35518.7|35498.7|35521.6|35471.6|35529.2|35501|35503.7|35464.7|437
1725625500000|2024-09-06 12:25:00|35521.7|35471.7|35529.1|35409.1|35556.6|35477.8|35506|35409.1|588
1725625800000|2024-09-06 12:30:00|35531.6|35411.6|35437.9|35387.9|35611.8|35491.8|35354|35288.8|1086
1725626100000|2024-09-06 12:35:00|35439.8|35389.8|35432.4|35382.4|35463.9|35413.9|35400.1|35350.1|1083
1725626400000|2024-09-06 12:40:00|35432|35382|35444|35424|35458.6|35428.9|35413.1|35368.1|937
1725626700000|2024-09-06 12:45:00|35444.2|35424.2|35440.9|35420.9|35485.6|35447.5|35435.1|35411.5|794
1725627000000|2024-09-06 12:50:00|35440.7|35420.7|35469.4|35449.4|35483.2|35463.2|35430.4|35410.4|706
1725627300000|2024-09-06 12:55:00|35469.6|35449.6|35458.8|35438.8|35483.4|35463.4|35440.8|35420.8|797
1725627600000|2024-09-06 13:00:00|35458.4|35438.4|35460.4|35440.4|35470.2|35450.2|35433|35413|712
1725627900000|2024-09-06 13:05:00|35462.9|35442.9|35503.6|35483.6|35514.3|35494.3|35460.4|35430.2|786
1725628200000|2024-09-06 13:10:00|35502.2|35482.2|35505.2|35485.2|35520.1|35500.1|35495.4|35475.4|630
1725628500000|2024-09-06 13:15:00|35505.3|35485.3|35536.6|35516.6|35538|35518|35501|35481|639
1725628800000|2024-09-06 13:20:00|35536.4|35516.4|35538.7|35518.7|35554.1|35534.1|35525.7|35505.7|680
1725629100000|2024-09-06 13:25:00|35538.5|35518.5|35553.5|35533.5|35598.8|35578.8|35538.5|35518.5|676
1725629400000|2024-09-06 13:30:00|35553|35533|35547.1|35527.1|35558.6|35538.6|35527.7|35507.7|667
1725629700000|2024-09-06 13:35:00|35547.2|35527.2|35635.7|35615.7|35667.5|35629.5|35541.8|35521.8|781
1725630000000|2024-09-06 13:40:00|35635.3|35615.3|35646.3|35626.3|35647|35627|35614.9|35594.9|708
1725630300000|2024-09-06 13:45:00|35646.4|35626.4|35685.8|35665.8|35694.5|35674.5|35646.4|35626.4|682
1725630600000|2024-09-06 13:50:00|35685.7|35665.7|35674.4|35654.4|35688|35668|35650.6|35630.6|695
1725630900000|2024-09-06 13:55:00|35674.3|35654.3|35632.1|35612.1|35681.8|35661.8|35630|35593.7|584
1725631200000|2024-09-06 14:00:00|35631.6|35611.6|35654.1|35634.1|35659.3|35639.3|35622.4|35602.4|619
1725631500000|2024-09-06 14:05:00|35654|35634|35662.3|35642.3|35676|35656|35649.4|35629.4|599
1725631800000|2024-09-06 14:10:00|35662|35642|35618.5|35598.5|35662|35642|35602.2|35582.2|683
1725632100000|2024-09-06 14:15:00|35618.3|35598.3|35613.4|35593.4|35636.1|35616.1|35611.9|35591.9|635
1725632400000|2024-09-06 14:20:00|35613|35593|35588.5|35568.5|35633|35613|35586.8|35566.8|714
1725632700000|2024-09-06 14:25:00|35587.8|35567.8|35622.3|35602.3|35632.2|35612.2|35577.8|35557.8|615
1725633000000|2024-09-06 14:30:00|35622.4|35602.4|35629.8|35609.8|35640.2|35620.2|35616|35596|615
1725633300000|2024-09-06 14:35:00|35629.9|35609.9|35551.2|35531.2|35635.3|35615.3|35549.8|35529.8|706
1725633600000|2024-09-06 14:40:00|35551|35531|35558.9|35538.9|35566|35541.9|35511.8|35491.8|690
1725633900000|2024-09-06 14:45:00|35558|35538|35548.6|35528.6|35563.9|35543.9|35531.6|35511.6|674
1725634200000|2024-09-06 14:50:00|35544.8|35524.8|35567.7|35547.7|35569.2|35549.2|35543.3|35523.3|620
1725634500000|2024-09-06 14:55:00|35565.6|35545.6|35563.9|35543.9|35580.7|35560.7|35559.8|35539.8|577
1725634800000|2024-09-06 15:00:00|35562.9|35542.9|35527.7|35477.7|35564.5|35544.5|35400.8|35350.8|1048
1725635100000|2024-09-06 15:05:00|35527.5|35477.5|35588.1|35568.1|35614.7|35568.5|35513.8|35475.7|889
1725635400000|2024-09-06 15:10:00|35587.9|35567.9|35550.1|35500.1|35592.4|35567.9|35541|35492.6|816
1725635700000|2024-09-06 15:15:00|35549.9|35499.9|35548.1|35498.1|35562.1|35517.3|35521.5|35483.8|729
1725636000000|2024-09-06 15:20:00|35548|35498|35524.9|35474.9|35564.1|35521.9|35510|35468.1|777
1725636300000|2024-09-06 15:25:00|35522.3|35472.3|35520.8|35470.8|35529.8|35486.9|35491.6|35455.6|684
1725636600000|2024-09-06 15:30:00|35522|35472|35552.1|35502.1|35569|35519|35518.7|35468.7|700
1725636900000|2024-09-06 15:35:00|35552.5|35502.5|35568.5|35518.5|35574.1|35524.1|35547.3|35497.3|567
1725637200000|2024-09-06 15:40:00|35568.2|35518.2|35576.5|35526.5|35578.2|35543.8|35542.3|35505.3|605
1725637500000|2024-09-06 15:45:00|35575.3|35525.3|35574|35524|35589|35554.7|35556.3|35522.2|562
1725637800000|2024-09-06 15:50:00|35573.1|35523.1|35587.2|35567.2|35608.5|35568.7|35556.5|35519.1|490
1725638100000|2024-09-06 15:55:00|35587.3|35567.3|35604.3|35554.3|35604.7|35567.4|35575.4|35540|463
1725638400000|2024-09-06 16:00:00|35605.3|35555.3|35628.2|35578.2|35638.5|35588.5|35604.9|35554.9|424
1725638700000|2024-09-06 16:05:00|35628.5|35578.5|35619.6|35569.6|35638|35588|35615.5|35565.5|356
1725639000000|2024-09-06 16:10:00|35619.5|35569.5|35626|35576|35629.1|35579.1|35615.4|35565.4|295
1725639300000|2024-09-06 16:15:00|35626.2|35576.2|35640.8|35590.8|35643.9|35593.9|35626|35576|316
1725639600000|2024-09-06 16:20:00|35641|35591|35631.2|35581.2|35641.6|35591.6|35630.7|35580.7|274
1725639900000|2024-09-06 16:25:00|35631.4|35581.4|35618.1|35568.1|35631.4|35581.4|35611.2|35561.2|362
1725640200000|2024-09-06 16:30:00|35618.2|35568.2|35621.3|35571.3|35623.5|35573.5|35606.3|35556.3|333
1725640500000|2024-09-06 16:35:00|35621.2|35571.2|35613.1|35563.1|35624.6|35574.6|35613.1|35563.1|305
1725640800000|2024-09-06 16:40:00|35612.8|35562.8|35634.1|35584.1|35641|35591|35611.7|35561.7|296
1725641100000|2024-09-06 16:45:00|35634|35584|35648.4|35598.4|35648.4|35598.4|35627.5|35577.5|271
1725641400000|2024-09-06 16:50:00|35648.5|35598.5|35625.6|35575.6|35649|35599|35620|35570|306
1725641700000|2024-09-06 16:55:00|35625.7|35575.7|35611.2|35561.2|35633.1|35583.1|35608.9|35558.9|449
1725642000000|2024-09-06 17:00:00|35611|35561|35636.4|35586.4|35642.3|35592.3|35611|35561|338
1725642300000|2024-09-06 17:05:00|35636.3|35586.3|35625.3|35575.3|35647.9|35597.9|35625.3|35575.3|225
1725642600000|2024-09-06 17:10:00|35625.2|35575.2|35610.1|35560.1|35631.3|35581.3|35608.8|35558.8|258
1725642900000|2024-09-06 17:15:00|35602.4|35552.4|35604.1|35554.1|35607.2|35557.2|35592.3|35542.3|323
1725643200000|2024-09-06 17:20:00|35603.9|35553.9|35581.9|35531.9|35603.9|35553.9|35578.7|35528.7|273
1725643500000|2024-09-06 17:25:00|35581.6|35531.6|35586.7|35536.7|35589.1|35539.1|35571.5|35521.5|239
1725643800000|2024-09-06 17:30:00|35586.5|35536.5|35598.7|35548.7|35604.2|35554.2|35586.5|35536.5|184
1725644100000|2024-09-06 17:35:00|35598.5|35548.5|35603.4|35553.4|35606.7|35569.8|35588.6|35544.9|252
1725644400000|2024-09-06 17:40:00|35603.7|35553.7|35599.8|35549.8|35609.7|35559.7|35585.9|35535.9|249
1725644700000|2024-09-06 17:45:00|35600.2|35550.2|35591.6|35541.6|35607.6|35557.6|35586.7|35536.7|234
1725645000000|2024-09-06 17:50:00|35591.5|35541.5|35605.8|35555.8|35605.9|35555.9|35589.7|35539.7|198
1725645300000|2024-09-06 17:55:00|35607.9|35557.9|35597|35547|35608.2|35558.2|35586.3|35536.3|315
1725645600000|2024-09-06 18:00:00|35597.2|35547.2|35617.5|35567.5|35619|35569|35588.1|35538.1|343
1725645900000|2024-09-06 18:05:00|35617.4|35567.4|35615.3|35565.3|35617.6|35567.6|35607.2|35557.2|226
1725646200000|2024-09-06 18:10:00|35612|35562|35608.6|35558.6|35615.1|35565.1|35605.5|35555.5|231
1725646500000|2024-09-06 18:15:00|35608.5|35558.5|35610.6|35560.6|35610.6|35560.6|35596.3|35546.3|200
1725646800000|2024-09-06 18:20:00|35611|35561|35610|35560|35613.5|35563.5|35605.9|35555.9|201
1725647100000|2024-09-06 18:25:00|35610.1|35560.1|35599.2|35549.2|35610.5|35560.5|35592.2|35542.2|257
1725647400000|2024-09-06 18:30:00|35599.1|35549.1|35613.9|35563.9|35614|35564|35593.3|35543.3|224
1725647700000|2024-09-06 18:35:00|35613.7|35563.7|35615.2|35565.2|35623.4|35573.4|35607.7|35557.7|208
1725648000000|2024-09-06 18:40:00|35615.3|35565.3|35612.4|35562.4|35618.3|35568.3|35609.8|35559.8|201
1725648300000|2024-09-06 18:45:00|35612.7|35562.7|35613.4|35563.4|35613.8|35563.8|35609.4|35559.4|153
1725648600000|2024-09-06 18:50:00|35613.5|35563.5|35608|35558|35617.6|35567.6|35608|35558|145
1725648900000|2024-09-06 18:55:00|35607.6|35557.6|35600.7|35550.7|35608.3|35558.3|35588.6|35538.6|353
1725649200000|2024-09-06 19:00:00|35601.7|35551.7|35611.8|35561.8|35617.8|35567.8|35600.9|35550.9|382
1725649500000|2024-09-06 19:05:00|35611.5|35561.5|35615.9|35565.9|35618.9|35568.9|35611.4|35561.4|247
1725649800000|2024-09-06 19:10:00|35616|35566|35609.4|35559.4|35618.3|35568.3|35609.4|35559.4|258
1725650100000|2024-09-06 19:15:00|35609.3|35559.3|35610|35560|35612.7|35562.7|35605.6|35555.6|263
1725650400000|2024-09-06 19:20:00|35609.8|35559.8|35600.8|35550.8|35611.3|35561.3|35599.6|35549.6|235
1725650700000|2024-09-06 19:25:00|35600.7|35550.7|35595.9|35545.9|35602.6|35552.6|35594.7|35544.7|310
1725651000000|2024-09-06 19:30:00|35596|35546|35593.3|35543.3|35598.5|35548.5|35587.9|35537.9|464
1725651300000|2024-09-06 19:35:00|35593.2|35543.2|35598.2|35548.2|35602.6|35552.6|35591.2|35541.2|223
1725651600000|2024-09-06 19:40:00|35598.3|35548.3|35599.3|35549.3|35601.2|35551.2|35596.8|35546.8|140
1725651900000|2024-09-06 19:45:00|35599.2|35549.2|35593.7|35543.7|35604.3|35554.3|35593.5|35543.5|169
1725652200000|2024-09-06 19:50:00|35593.5|35543.5|35602.5|35552.5|35605.2|35555.2|35593.2|35543.2|200
1725652500000|2024-09-06 19:55:00|35602.2|35552.2|35596.3|35543.5|35602.7|35552.7|35592.9|35542|222
1725652800000|2024-09-06 20:00:00|35593.6|35533|35569.7|35519.7|35596.7|35536|35565.6|35515.6|425
1725653100000|2024-09-06 20:05:00|35570|35520|35571.9|35521.9|35576.5|35526.5|35568.5|35518.5|138
1725653400000|2024-09-06 20:10:00|35572.1|35522.1|35576.3|35526.3|35578.2|35528.2|35571.7|35521.7|171
1725653700000|2024-09-06 20:15:00|35578.1|35528.1|35575|35525|35578.1|35528.1|35571.3|35521.3|172
1725654000000|2024-09-06 20:20:00|35574.9|35524.9|35571.7|35521.7|35576|35526|35569.5|35519.5|145
1725654300000|2024-09-06 20:25:00|35571.6|35521.6|35573.9|35523.9|35578.2|35528.2|35569|35519|159
1725654600000|2024-09-06 20:30:00|35574.2|35524.2|35600.9|35506.8|35610.6|35530.2|35572.8|35504.5|248
1725654900000|2024-09-06 20:35:00|35601.8|35507|35608.8|35509.2|35612.6|35514.5|35601.4|35501|194
1725655200000|2024-09-06 20:40:00|35608.6|35509.3|35606.3|35505.6|35613.3|35509.8|35606.2|35498.7|203
1725655500000|2024-09-06 20:45:00|35605.9|35505.8|35611.3|35491.3|35619.8|35505.8|35580.8|35460.8|472
1725655800000|2024-09-06 20:50:00|35610.7|35490.7|35582.2|35462.2|35616.1|35496.1|35563.3|35443.3|795
1725656100000|2024-09-06 20:55:00|35578.1|35458.1|35589.8|35469.8|35611.7|35491.7|35532|35412|729
1725825600000|2024-09-08 20:00:00|35594.7|35449.7|35594|35449|35603.4|35458.4|35592.9|35447.9|8
1725825900000|2024-09-08 20:05:00|35593.9|35448.9|35593.9|35448.9|35593.9|35448.9|35593.9|35448.9|1
1725826200000|2024-09-08 20:10:00|35588|35443|35587.3|35442.3|35588|35443|35587.3|35442.3|4
1725826500000|2024-09-08 20:15:00|35587.6|35442.6|35588.8|35443.8|35588.9|35443.9|35587.6|35442.6|3
1725827400000|2024-09-08 20:30:00|35588.6|35443.6|35588.5|35443.5|35588.6|35443.6|35588.5|35443.5|2
1725827700000|2024-09-08 20:35:00|35587.3|35442.3|35586.3|35441.3|35587.3|35442.3|35586.3|35441.3|3
1725828000000|2024-09-08 20:40:00|35586.2|35441.2|35586.1|35441.1|35597.7|35452.7|35586.1|35441.1|10
1725828300000|2024-09-08 20:45:00|35586.9|35441.9|35586.7|35441.7|35586.9|35441.9|35586.7|35441.7|3
1725828600000|2024-09-08 20:50:00|35586.6|35441.6|35586.6|35441.6|35586.6|35441.6|35586.6|35441.6|1
1725828900000|2024-09-08 20:55:00|35586.3|35441.3|35598.9|35453.9|35599.3|35454.3|35586.3|35441.3|6
1725829200000|2024-09-08 21:00:00|35598.3|35453.3|35603.5|35483.5|35616|35483.5|35592.3|35447.3|12
1725829500000|2024-09-08 21:05:00|35606.2|35486.2|35603.2|35483.2|35606.2|35486.2|35596.5|35476.5|81
1725829800000|2024-09-08 21:10:00|35605.2|35485.2|35604.5|35484.5|35605.5|35485.5|35600.6|35480.6|65
1725830100000|2024-09-08 21:15:00|35604.3|35484.3|35588.5|35468.5|35604.4|35484.4|35588.5|35468.5|7
1725830700000|2024-09-08 21:25:00|35586.8|35466.8|35597.1|35477.1|35597.1|35477.1|35580.8|35460.8|24
1725831000000|2024-09-08 21:30:00|35597.8|35477.8|35602.6|35482.6|35602.9|35482.9|35597.8|35477.8|111
1725831300000|2024-09-08 21:35:00|35602.7|35482.7|35602.4|35482.4|35603.2|35483.2|35593.7|35473.7|77
1725831600000|2024-09-08 21:40:00|35602.5|35482.5|35602.5|35482.5|35602.9|35482.9|35602.3|35482.3|88
1725831900000|2024-09-08 21:45:00|35602.4|35482.4|35594.5|35474.5|35602.5|35482.5|35593.3|35473.3|66
1725832200000|2024-09-08 21:50:00|35594.7|35474.7|35594.3|35474.3|35604|35484|35593.8|35473.8|99
1725832500000|2024-09-08 21:55:00|35594.2|35474.2|35598.4|35478.4|35599|35479|35591.9|35471.9|70
1725832800000|2024-09-08 22:00:00|35599.1|35479.1|35568.1|35448.1|35603|35483|35568.1|35448.1|207
1725833100000|2024-09-08 22:05:00|35567.8|35447.8|35580.4|35460.4|35583.6|35463.6|35567.8|35447.8|137
1725833400000|2024-09-08 22:10:00|35580.6|35460.6|35582.3|35462.3|35583.5|35463.5|35577.7|35457.7|135
1725833700000|2024-09-08 22:15:00|35582.5|35462.5|35587.6|35467.6|35589.2|35469.2|35580.5|35460.5|166
1725834000000|2024-09-08 22:20:00|35587.9|35467.9|35587.1|35467.1|35590.2|35470.2|35583.5|35463.5|124
1725834300000|2024-09-08 22:25:00|35587.2|35467.2|35590.9|35470.9|35591.4|35471.4|35581.1|35461.1|61
1725834600000|2024-09-08 22:30:00|35590.4|35470.4|35582.9|35462.9|35590.8|35470.8|35581.6|35461.6|88
1725834900000|2024-09-08 22:35:00|35582.8|35462.8|35581.9|35461.9|35584.2|35464.2|35581.9|35461.9|103
1725835200000|2024-09-08 22:40:00|35582|35462|35583.2|35463.2|35584.5|35464.5|35576.7|35456.7|68
1725835500000|2024-09-08 22:45:00|35582.8|35462.8|35581.3|35461.3|35585.2|35465.2|35576.2|35456.2|50
1725835800000|2024-09-08 22:50:00|35581.1|35461.1|35577.1|35457.1|35581.3|35461.3|35577.1|35457.1|25
1725836100000|2024-09-08 22:55:00|35580.8|35460.8|35586|35466|35588|35468|35572.1|35452.1|102
1725836400000|2024-09-08 23:00:00|35586.2|35466.2|35576.5|35456.5|35586.8|35466.8|35571.5|35451.5|261
1725836700000|2024-09-08 23:05:00|35576.6|35456.6|35574.7|35454.7|35588.9|35468.9|35574.4|35454.4|360
1725837000000|2024-09-08 23:10:00|35574.9|35454.9|35576|35456|35587.9|35467.9|35569.3|35449.3|203
1725837300000|2024-09-08 23:15:00|35575.9|35455.9|35572.5|35452.5|35585.4|35465.4|35570.6|35450.6|156
1725837600000|2024-09-08 23:20:00|35572.6|35452.6|35575.5|35455.5|35584.9|35464.9|35569.2|35449.2|275
1725837900000|2024-09-08 23:25:00|35575.6|35455.6|35578|35458|35584.1|35464.1|35569.5|35449.5|243
1725838200000|2024-09-08 23:30:00|35578.6|35458.6|35570.7|35450.7|35584.2|35464.2|35568.1|35448.1|503
1725838500000|2024-09-08 23:35:00|35571.1|35451.1|35573.7|35453.7|35584.9|35464.9|35565.7|35445.7|332
1725838800000|2024-09-08 23:40:00|35576.5|35456.5|35575.9|35455.9|35583.7|35463.7|35565.6|35445.6|321
1725839100000|2024-09-08 23:45:00|35566.8|35446.8|35586.2|35466.2|35586.2|35466.2|35566.5|35446.5|351
1725839400000|2024-09-08 23:50:00|35586.3|35466.3|35580.8|35497.6|35590.5|35497.6|35558.2|35454.4|359
1725839700000|2024-09-08 23:55:00|35581.2|35497.8|35573.6|35484.1|35590.9|35506.6|35550.7|35452.7|551
1725840000000|2024-09-09 00:00:00|35572.3|35485.4|35560.7|35481.7|35592.6|35511.2|35560.7|35479.9|337
1725840300000|2024-09-09 00:05:00|35561.1|35481.9|35546.2|35469|35563.1|35485.2|35530.5|35463.6|314
1725840600000|2024-09-09 00:10:00|35546|35469.2|35517.2|35467.2|35547.4|35480.5|35516.2|35455.6|363
1725840900000|2024-09-09 00:15:00|35517.5|35467.5|35517.4|35467.4|35541.3|35473.6|35511.8|35454.8|368
1725841200000|2024-09-09 00:20:00|35517.1|35467.1|35523.5|35473.5|35534|35476.3|35508.9|35449.3|311
1725841500000|2024-09-09 00:25:00|35520.7|35464.2|35526.7|35476.7|35545.4|35485.5|35519.4|35463.9|237
1725841800000|2024-09-09 00:30:00|35527.9|35477.9|35530.3|35480.3|35542.4|35484.7|35518|35459.2|253
1725842100000|2024-09-09 00:35:00|35529.4|35479.4|35529.5|35479.5|35544.9|35482.9|35523.3|35466.8|219
1725842400000|2024-09-09 00:40:00|35525.7|35472|35559.7|35509.7|35567.1|35510|35525.7|35472|143
1725842700000|2024-09-09 00:45:00|35559.4|35509.4|35557|35475.5|35586.6|35516.7|35538.6|35469.6|316
1725843000000|2024-09-09 00:50:00|35556.3|35475|35558.8|35483.8|35577.6|35505.8|35541.8|35467.1|329
1725843300000|2024-09-09 00:55:00|35557.6|35482.2|35555.4|35505.4|35570.5|35507.3|35533.8|35470.2|334
1725843600000|2024-09-09 01:00:00|35568.1|35496.8|35544.2|35467.3|35580.8|35512.2|35544.2|35467.3|502
1725843900000|2024-09-09 01:05:00|35543.9|35467.1|35526.2|35466.2|35544.2|35471.9|35524.1|35461.5|323
1725844200000|2024-09-09 01:10:00|35527.9|35466|35527|35464.8|35544.5|35477.8|35517.6|35457.6|354
1725844500000|2024-09-09 01:15:00|35527.7|35464.6|35535.8|35474.2|35539.8|35474.8|35521.8|35458.1|318
1725844800000|2024-09-09 01:20:00|35534.6|35474.3|35529.9|35475.2|35545.9|35483.8|35522.1|35459.7|231
1725845100000|2024-09-09 01:25:00|35530.1|35475.3|35539.8|35470.1|35554.5|35488|35530.1|35466.2|321
1725845400000|2024-09-09 01:30:00|35539.4|35470|35562.8|35493.7|35567.7|35493.9|35530.3|35467.5|356
1725845700000|2024-09-09 01:35:00|35563.2|35493.8|35555.5|35487.2|35565.7|35499.7|35537.1|35472.6|326
1725846000000|2024-09-09 01:40:00|35556.1|35486.5|35548|35491.2|35559.5|35495.2|35535.2|35477.4|319
1725846300000|2024-09-09 01:45:00|35550.5|35490.4|35558.8|35496.6|35561.8|35505.8|35535.7|35474.2|326
1725846600000|2024-09-09 01:50:00|35558.9|35496|35561.3|35500.8|35566.9|35507.1|35550.8|35488|445
1725846900000|2024-09-09 01:55:00|35561.1|35500.6|35556.2|35496.7|35568.1|35505.2|35548.8|35485.8|456
1725847200000|2024-09-09 02:00:00|35556|35496.5|35553.8|35492.9|35566.9|35504.8|35544.9|35478.3|390
1725847500000|2024-09-09 02:05:00|35554|35493.8|35571|35501.7|35571.5|35505.2|35548.8|35485|295
1725847800000|2024-09-09 02:10:00|35569.6|35500.3|35548|35483|35569.6|35503.2|35542.4|35478.1|297
1725848100000|2024-09-09 02:15:00|35548.3|35483.3|35562.9|35503.8|35568.3|35503.9|35544.7|35479.9|261
1725848400000|2024-09-09 02:20:00|35561.6|35503.9|35556.8|35495.3|35570.4|35506.6|35546.5|35482.1|268
1725848700000|2024-09-09 02:25:00|35556.6|35495.5|35560.6|35499.6|35574.4|35507.2|35549.5|35485|319
1725849000000|2024-09-09 02:30:00|35562.6|35499.4|35555.3|35493.1|35562.9|35499.4|35539.7|35480.2|224
1725849300000|2024-09-09 02:35:00|35556.5|35492.8|35566.7|35498.3|35571|35503.2|35542|35478.7|238
1725849600000|2024-09-09 02:40:00|35566.4|35498.5|35556.7|35496.1|35571.8|35500.8|35546.4|35482.8|406
1725849900000|2024-09-09 02:45:00|35556.6|35496.6|35560.4|35500|35572.2|35508.1|35549.9|35487.6|516
1725850200000|2024-09-09 02:50:00|35559.8|35500.5|35551.8|35490.6|35564.1|35502.5|35543.8|35481.5|314
1725850500000|2024-09-09 02:55:00|35551.6|35493|35555.4|35501|35565.7|35504|35547.6|35485|356
1725850800000|2024-09-09 03:00:00|35557.8|35502.9|35561.7|35502.6|35567.2|35505.8|35542.9|35483.9|405
1725851100000|2024-09-09 03:05:00|35562.8|35501.5|35567.3|35505|35576|35510.8|35558.1|35498.5|363
1725851400000|2024-09-09 03:10:00|35567.5|35503.8|35568.2|35514.9|35578|35514.9|35549.2|35489|268
1725851700000|2024-09-09 03:15:00|35567.9|35514.8|35557.7|35502.3|35569.8|35514.9|35550.9|35496.5|313
1725852000000|2024-09-09 03:20:00|35555.9|35500.7|35565.5|35505.6|35571.8|35514.7|35552|35493.1|325
1725852300000|2024-09-09 03:25:00|35565.9|35506.6|35563.1|35501.6|35567.5|35508.4|35551.6|35493.7|451
1725852600000|2024-09-09 03:30:00|35562.7|35501.2|35553.8|35494.1|35569|35506.4|35544.1|35483.2|363
1725852900000|2024-09-09 03:35:00|35552.8|35493|35557|35496.8|35573.2|35510.8|35550.8|35492.8|402
1725853200000|2024-09-09 03:40:00|35556.1|35495.9|35561.5|35501.5|35561.6|35503.8|35546.2|35486.8|352
1725853500000|2024-09-09 03:45:00|35563.7|35504.7|35558.7|35503.5|35573.7|35515.9|35555.3|35500.2|374
1725853800000|2024-09-09 03:50:00|35559.5|35503.8|35567.7|35507.2|35568.9|35507.8|35547.8|35489.1|463
1725854100000|2024-09-09 03:55:00|35566.6|35507.1|35561.9|35508.6|35570.1|35511.9|35555.4|35496|418
1725854400000|2024-09-09 04:00:00|35562.4|35507.1|35571.9|35508.5|35576.7|35515.4|35554.2|35497.8|520
1725854700000|2024-09-09 04:05:00|35572|35508.6|35552.7|35501.6|35576.2|35516.3|35550.1|35492.9|374
1725855000000|2024-09-09 04:10:00|35556|35506|35566.7|35508.3|35577.6|35517.3|35556|35500.2|392
1725855300000|2024-09-09 04:15:00|35566.9|35509.1|35569.8|35511.1|35580.4|35518.8|35564.3|35507.2|366
1725855600000|2024-09-09 04:20:00|35568.8|35510.1|35561.9|35504|35572.4|35512.3|35551|35495.6|353
1725855900000|2024-09-09 04:25:00|35561.5|35503.8|35564.5|35506.2|35566.1|35511.4|35560.3|35502.6|273
1725856200000|2024-09-09 04:30:00|35564.2|35506|35565.7|35515.7|35571.2|35515.7|35550.5|35495.5|292
1725856500000|2024-09-09 04:35:00|35564.3|35514.3|35578.6|35521.1|35580.5|35521.4|35561.2|35503.1|355
1725856800000|2024-09-09 04:40:00|35578.7|35521.4|35595.9|35533.5|35601|35538.7|35577.7|35519.2|244
1725857100000|2024-09-09 04:45:00|35596.3|35533.9|35576|35516.6|35597.4|35537.9|35561.7|35503.6|293
1725857400000|2024-09-09 04:50:00|35576.2|35516.7|35593.1|35531|35593.6|35531.4|35567.5|35505.8|386
1725857700000|2024-09-09 04:55:00|35593.3|35532|35582.3|35526.8|35597|35534.9|35568.4|35511.1|354
1725858000000|2024-09-09 05:00:00|35582.5|35526.6|35600.9|35542.3|35601.4|35542.3|35564|35512|316
1725858300000|2024-09-09 05:05:00|35601.2|35542.6|35611.1|35552.1|35611.8|35556.6|35597.5|35542.1|218
1725858600000|2024-09-09 05:10:00|35611.3|35551.3|35612|35550.8|35617.3|35561.1|35584.8|35530.1|282
1725858900000|2024-09-09 05:15:00|35612.9|35551.6|35608.2|35553.5|35619.6|35567.2|35602.5|35548.5|296
1725859200000|2024-09-09 05:20:00|35607.4|35553.7|35613.1|35561.1|35621.9|35565.3|35580.5|35522.1|279
1725859500000|2024-09-09 05:25:00|35612.1|35560.1|35602.1|35550.5|35622|35566.9|35596.8|35546.3|236
1725859800000|2024-09-09 05:30:00|35602|35550.4|35627.6|35571.5|35633|35579.3|35593.6|35540.8|295
1725860100000|2024-09-09 05:35:00|35627.8|35571.3|35607.4|35554.1|35634.6|35581.5|35607.4|35554.1|234
1725860400000|2024-09-09 05:40:00|35607.3|35554.2|35633.1|35578.4|35634.4|35578.4|35606.5|35554.2|233
1725860700000|2024-09-09 05:45:00|35632.9|35578.6|35616|35566|35636.3|35583.2|35614.4|35564.4|254
1725861000000|2024-09-09 05:50:00|35616.1|35566.1|35624.1|35571.7|35625.6|35571.7|35606.9|35555.3|196
1725861300000|2024-09-09 05:55:00|35624|35571.4|35638.1|35587.9|35644.2|35592.8|35609|35555.3|246
1725861600000|2024-09-09 06:00:00|35644.4|35594.4|35642.1|35592.1|35661.7|35611.7|35628.6|35578.6|516
1725861900000|2024-09-09 06:05:00|35641.4|35591.4|35645.4|35595.4|35650.1|35600.1|35613.4|35563.4|485
1725862200000|2024-09-09 06:10:00|35645.3|35595.3|35634.6|35584.6|35651.4|35601.4|35628|35578|326
1725862500000|2024-09-09 06:15:00|35633.8|35583.8|35633.7|35583.7|35641.3|35591.3|35631.2|35581.2|348
1725862800000|2024-09-09 06:20:00|35633.6|35583.6|35645.2|35595.2|35647.2|35597.2|35631.6|35581.6|291
1725863100000|2024-09-09 06:25:00|35644.7|35594.7|35623|35603|35667|35617|35622.8|35587.2|353
1725863400000|2024-09-09 06:30:00|35622.8|35602.8|35651.2|35601.2|35662.4|35616|35622.8|35588.6|448
1725863700000|2024-09-09 06:35:00|35649.2|35599.2|35661.7|35611.7|35665.5|35615.5|35638.9|35588.9|351
1725864000000|2024-09-09 06:40:00|35662.1|35612.1|35657.3|35607.3|35662.5|35612.5|35652.5|35602.5|227
1725864300000|2024-09-09 06:45:00|35657.2|35607.2|35672.8|35622.8|35674.7|35624.7|35649|35599|290
1725864600000|2024-09-09 06:50:00|35673.3|35623.3|35664.4|35644.4|35683.2|35651.7|35663.4|35622.8|245
1725864900000|2024-09-09 06:55:00|35664.5|35644.5|35666.4|35616.4|35668.2|35646.7|35638|35604.4|389
1725865200000|2024-09-09 07:00:00|35663.8|35613.8|35697.5|35677.5|35708|35688|35645.7|35608.9|460
1725865500000|2024-09-09 07:05:00|35697.2|35677.2|35707.5|35687.5|35708.9|35688.9|35681|35661|356
1725865800000|2024-09-09 07:10:00|35707.9|35687.9|35713.8|35693.8|35713.8|35693.8|35691.9|35671.9|331
1725866100000|2024-09-09 07:15:00|35713.7|35693.7|35716.5|35696.5|35717.8|35697.8|35701.4|35681.4|335
1725866400000|2024-09-09 07:20:00|35716.8|35696.8|35709.7|35689.7|35721|35701|35691.8|35671.8|347
1725866700000|2024-09-09 07:25:00|35709.9|35689.9|35704.3|35684.3|35710.6|35690.6|35684.5|35664.5|330
1725867000000|2024-09-09 07:30:00|35703.5|35683.5|35710.5|35690.5|35713.7|35693.7|35699.5|35679.5|283
1725867300000|2024-09-09 07:35:00|35710.2|35690.2|35728.7|35708.7|35728.9|35708.9|35705.4|35685.4|292
1725867600000|2024-09-09 07:40:00|35728.5|35708.5|35697.1|35677.1|35728.5|35708.5|35696.8|35676.8|255
1725867900000|2024-09-09 07:45:00|35697|35677|35697.4|35677.4|35703.6|35683.6|35695.6|35675.6|267
1725868200000|2024-09-09 07:50:00|35697.5|35677.5|35695.2|35675.2|35704|35684|35691|35671|265
1725868500000|2024-09-09 07:55:00|35694.9|35674.9|35699.4|35679.4|35699.5|35679.5|35685.9|35665.9|233
1725868800000|2024-09-09 08:00:00|35698.9|35678.9|35673.8|35653.8|35699.4|35679.4|35671.9|35651.9|360
1725869100000|2024-09-09 08:05:00|35674.1|35654.1|35694|35674|35694.5|35674.5|35670.1|35650.1|246
1725869400000|2024-09-09 08:10:00|35694.2|35674.2|35704.2|35684.2|35708.8|35688.8|35693.2|35673.2|262
1725869700000|2024-09-09 08:15:00|35704.3|35684.3|35744.4|35724.4|35744.6|35724.6|35704.3|35684.3|312
1725870000000|2024-09-09 08:20:00|35744.7|35724.7|35762.9|35742.9|35764.1|35744.1|35742.8|35722.8|289
1725870300000|2024-09-09 08:25:00|35763.1|35743.1|35755.6|35735.6|35766.3|35746.3|35754.7|35734.7|270
1725870600000|2024-09-09 08:30:00|35755.7|35735.7|35749.8|35729.8|35758.9|35738.9|35747.3|35727.3|253
1725870900000|2024-09-09 08:35:00|35749.9|35729.9|35753.8|35733.8|35756.2|35736.2|35745.4|35725.4|192
1725871200000|2024-09-09 08:40:00|35753.9|35733.9|35758.8|35738.8|35759|35739|35751.4|35731.4|220
1725871500000|2024-09-09 08:45:00|35762.3|35742.3|35747.5|35727.5|35763.6|35743.6|35746.7|35726.7|266
1725871800000|2024-09-09 08:50:00|35747.9|35727.9|35746.5|35726.5|35751.7|35731.7|35741.2|35721.2|292
1725872100000|2024-09-09 08:55:00|35746.6|35726.6|35747.5|35727.5|35748.4|35728.4|35729|35709|327
1725872400000|2024-09-09 09:00:00|35747.4|35727.4|35746.1|35726.1|35762.4|35742.4|35745.8|35725.8|254
1725872700000|2024-09-09 09:05:00|35745.9|35725.9|35714.5|35694.5|35745.9|35725.9|35714.2|35694.2|276
1725873000000|2024-09-09 09:10:00|35714.6|35694.6|35697.5|35677.5|35715.2|35695.2|35684.7|35664.7|317
1725873300000|2024-09-09 09:15:00|35697.7|35677.7|35689.8|35669.8|35697.7|35677.7|35683.3|35663.3|231
1725873600000|2024-09-09 09:20:00|35689.6|35669.6|35687.7|35667.7|35701|35681|35685.8|35665.8|174
1725873900000|2024-09-09 09:25:00|35687.5|35667.5|35690.7|35670.7|35691.9|35671.9|35676.4|35656.4|304
1725874200000|2024-09-09 09:30:00|35690.6|35670.6|35683.9|35663.9|35694.3|35674.3|35678.8|35658.8|246
1725874500000|2024-09-09 09:35:00|35684.1|35664.1|35693|35673|35701.6|35681.6|35684.1|35664.1|201
1725874800000|2024-09-09 09:40:00|35693.3|35673.3|35694.6|35674.6|35696.5|35676.5|35678.6|35658.6|345
1725875100000|2024-09-09 09:45:00|35694.5|35674.5|35690.5|35670.5|35696.9|35676.9|35687.2|35667.2|259
1725875400000|2024-09-09 09:50:00|35690.8|35670.8|35719.5|35699.5|35722.1|35702.1|35690.8|35670.8|210
1725875700000|2024-09-09 09:55:00|35719.2|35699.2|35724.2|35704.2|35724.2|35704.2|35717.7|35697.7|373
1725876000000|2024-09-09 10:00:00|35725.2|35705.2|35735.7|35715.7|35738.1|35718.1|35723.9|35703.9|238
1725876300000|2024-09-09 10:05:00|35735.8|35715.8|35770.6|35750.6|35776.7|35756.7|35735.8|35715.8|297
1725876600000|2024-09-09 10:10:00|35770.5|35750.5|35783.9|35763.9|35793.4|35773.4|35767.4|35747.4|318
1725876900000|2024-09-09 10:15:00|35784.7|35764.7|35799.3|35779.3|35800.8|35780.8|35782.2|35762.2|166
1725877200000|2024-09-09 10:20:00|35799.7|35779.7|35799.8|35779.8|35808.5|35788.5|35797.2|35777.2|212
1725877500000|2024-09-09 10:25:00|35799.6|35779.6|35817.2|35797.2|35819.4|35799.4|35799.1|35779.1|286
1725877800000|2024-09-09 10:30:00|35817.9|35797.9|35826.4|35806.4|35826.5|35806.5|35817.9|35797.9|186
1725878100000|2024-09-09 10:35:00|35826.7|35806.7|35848.5|35828.5|35849.2|35829.2|35823.7|35803.7|231
1725878400000|2024-09-09 10:40:00|35848.8|35828.8|35849.3|35829.3|35857.5|35837.5|35845.2|35825.2|340
1725878700000|2024-09-09 10:45:00|35849.2|35829.2|35832.1|35812.1|35849.8|35829.8|35829.1|35809.1|229
1725879000000|2024-09-09 10:50:00|35831.9|35811.9|35826.5|35806.5|35843.5|35823.5|35824.6|35804.6|314
1725879300000|2024-09-09 10:55:00|35826.6|35806.6|35833.7|35813.7|35833.9|35813.9|35823.8|35803.8|223
1725879600000|2024-09-09 11:00:00|35833.2|35813.2|35845.4|35825.4|35846.3|35826.3|35827.6|35807.6|302
1725879900000|2024-09-09 11:05:00|35845.3|35825.3|35855|35835|35856.6|35836.6|35845.3|35825.3|341
1725880200000|2024-09-09 11:10:00|35854.5|35834.5|35854.9|35834.9|35857.3|35837.3|35833.7|35813.7|259
1725880500000|2024-09-09 11:15:00|35854.8|35834.8|35850.1|35830.1|35858.6|35838.6|35842.5|35822.5|223
1725880800000|2024-09-09 11:20:00|35850.7|35830.7|35857|35837|35860.7|35840.7|35850.4|35830.4|199
1725881100000|2024-09-09 11:25:00|35858.2|35838.2|35866.1|35846.1|35872.1|35852.1|35856.7|35836.7|225
1725881400000|2024-09-09 11:30:00|35866.4|35846.4|35878|35858|35885.2|35865.2|35866|35846|279
1725881700000|2024-09-09 11:35:00|35877.9|35857.9|35861.1|35841.1|35878.3|35858.3|35859.6|35839.6|244
1725882000000|2024-09-09 11:40:00|35861.3|35841.3|35858.9|35838.9|35870.9|35850.9|35854.7|35834.7|186
1725882300000|2024-09-09 11:45:00|35859|35839|35862.2|35842.2|35882|35862|35853.6|35833.6|328
1725882600000|2024-09-09 11:50:00|35862.1|35842.1|35855.2|35835.2|35868|35848|35854.4|35834.4|271
1725882900000|2024-09-09 11:55:00|35855.3|35835.3|35850.8|35830.8|35857.3|35837.3|35850.8|35830.8|276
1725883200000|2024-09-09 12:00:00|35851.2|35831.2|35849.1|35829.1|35860.3|35840.3|35846.7|35826.7|382
1725883500000|2024-09-09 12:05:00|35849.3|35829.3|35864.3|35844.3|35864.3|35844.3|35835.8|35815.8|382
1725883800000|2024-09-09 12:10:00|35861.6|35841.6|35855.2|35835.2|35878.6|35858.6|35854.7|35834.7|414
1725884100000|2024-09-09 12:15:00|35854.7|35834.7|35862.1|35842.1|35864.4|35844.4|35851.6|35831.6|288
1725884400000|2024-09-09 12:20:00|35860.2|35840.2|35868.5|35848.5|35874|35854|35855.4|35835.4|311
1725884700000|2024-09-09 12:25:00|35868.6|35848.6|35868.8|35848.8|35883.5|35863.5|35865.8|35845.8|428
1725885000000|2024-09-09 12:30:00|35868.7|35848.7|35845.4|35825.4|35869.5|35849.5|35842.4|35822.4|353
1725885300000|2024-09-09 12:35:00|35845.8|35825.8|35850.3|35830.3|35854.7|35834.7|35828.7|35808.7|403
1725885600000|2024-09-09 12:40:00|35850.2|35830.2|35845.1|35825.1|35850.7|35830.7|35836.5|35816.5|367
1725885900000|2024-09-09 12:45:00|35844.8|35824.8|35858.9|35838.9|35859.6|35839.6|35840.3|35820.3|278
1725886200000|2024-09-09 12:50:00|35859|35839|35855.6|35835.6|35859.3|35839.3|35852.5|35832.5|245
1725886500000|2024-09-09 12:55:00|35855.7|35835.7|35876.9|35856.9|35880.4|35860.4|35852|35832|295
1725886800000|2024-09-09 13:00:00|35877.2|35857.2|35870.6|35850.6|35888.3|35868.3|35867.5|35847.5|398
1725887100000|2024-09-09 13:05:00|35870.7|35850.7|35845.9|35825.9|35871.6|35851.6|35845.5|35825.5|239
1725887400000|2024-09-09 13:10:00|35845.8|35825.8|35845.6|35825.6|35852.8|35832.8|35841.2|35821.2|233
1725887700000|2024-09-09 13:15:00|35845.4|35825.4|35861.3|35841.3|35863.4|35843.4|35842.6|35822.6|325
1725888000000|2024-09-09 13:20:00|35861.6|35841.6|35837.1|35817.1|35861.6|35841.6|35832.4|35812.4|295
1725888300000|2024-09-09 13:25:00|35837.6|35817.6|35839.5|35819.5|35841.8|35821.8|35829.4|35809.4|255
1725888600000|2024-09-09 13:30:00|35839.3|35819.3|35861.1|35841.1|35861.9|35841.9|35833.3|35813.3|344
1725888900000|2024-09-09 13:35:00|35861.2|35841.2|35843.4|35823.4|35861.2|35841.2|35836.9|35816.9|442
1725889200000|2024-09-09 13:40:00|35844.3|35824.3|35831.3|35811.3|35845.3|35825.3|35821.3|35801.3|374
1725889500000|2024-09-09 13:45:00|35832.5|35812.5|35835.6|35815.6|35840.2|35820.2|35827.3|35807.3|335
1725889800000|2024-09-09 13:50:00|35835.4|35815.4|35850.2|35830.2|35857.7|35837.7|35835.4|35815.4|363
1725890100000|2024-09-09 13:55:00|35850.1|35830.1|35845.5|35825.5|35852|35832|35843.1|35823.1|305
1725890400000|2024-09-09 14:00:00|35845.6|35825.6|35887.1|35867.1|35888|35868|35844.6|35824.6|344
1725890700000|2024-09-09 14:05:00|35888.9|35868.9|35886|35866|35889.6|35869.6|35871.8|35851.8|312
1725891000000|2024-09-09 14:10:00|35886.2|35866.2|35899.5|35879.5|35911.7|35891.7|35882.9|35862.9|369
1725891300000|2024-09-09 14:15:00|35899.7|35879.7|35881.2|35861.2|35906.7|35886.7|35877.4|35857.4|350
1725891600000|2024-09-09 14:20:00|35881.3|35861.3|35876|35856|35886.5|35866.5|35874.8|35854.8|306
1725891900000|2024-09-09 14:25:00|35875.9|35855.9|35894.9|35874.9|35899.7|35879.7|35873.6|35853.6|437
1725892200000|2024-09-09 14:30:00|35894.8|35874.8|35938.5|35918.5|35944.9|35924.9|35892.1|35872.1|528
1725892500000|2024-09-09 14:35:00|35938.4|35918.4|35950.5|35930.5|35950.5|35930.5|35929.4|35909.4|381
1725892800000|2024-09-09 14:40:00|35950.4|35930.4|35954.7|35934.7|35957|35937|35950|35930|296
1725893100000|2024-09-09 14:45:00|35955.2|35935.2|35951.9|35931.9|35963.3|35943.3|35945.7|35925.7|432
1725893400000|2024-09-09 14:50:00|35952.4|35932.4|35949.8|35929.8|35963.6|35943.6|35942.6|35922.6|465
1725893700000|2024-09-09 14:55:00|35949.4|35929.4|35956.3|35936.3|35971.7|35951.7|35949.3|35929.3|445
1725894000000|2024-09-09 15:00:00|35956.2|35936.2|35962.1|35942.1|35962.8|35942.8|35950.9|35930.9|371
1725894300000|2024-09-09 15:05:00|35961.8|35941.8|35959.8|35939.8|35980.3|35960.3|35956|35936|394
1725894600000|2024-09-09 15:10:00|35959.9|35939.9|35963.3|35943.3|35964.7|35944.7|35936.8|35916.8|397
1725894900000|2024-09-09 15:15:00|35963.8|35943.8|35972|35952|35974.6|35954.6|35955.2|35935.2|387
1725895200000|2024-09-09 15:20:00|35972.2|35952.2|35980.1|35960.1|35981.6|35961.6|35968|35948|478
1725895500000|2024-09-09 15:25:00|35980.2|35960.2|36003.7|35983.7|36004.2|35984.2|35976.7|35956.7|349
1725895800000|2024-09-09 15:30:00|36004|35984|35996.3|35976.3|36007.2|35987.2|35990.2|35970.2|289
1725896100000|2024-09-09 15:35:00|35996.2|35976.2|35974.1|35954.1|35997.7|35977.7|35969.9|35949.9|336
1725896400000|2024-09-09 15:40:00|35974.5|35954.5|35974.7|35954.7|35979.7|35959.7|35970.9|35950.9|245
1725896700000|2024-09-09 15:45:00|35974.6|35954.6|35974|35954|35974.7|35954.7|35966.3|35946.3|319
1725897000000|2024-09-09 15:50:00|35973.7|35953.7|35967.2|35947.2|35973.7|35953.7|35962.3|35942.3|235
1725897300000|2024-09-09 15:55:00|35966.8|35946.8|35969.1|35949.1|35972.6|35952.6|35964.8|35944.8|278
1725897600000|2024-09-09 16:00:00|35966.3|35946.3|35952.1|35932.1|35977.4|35957.4|35951.1|35931.1|396
1725897900000|2024-09-09 16:05:00|35952|35932|35955|35905|35970.3|35934.6|35949.6|35899.6|387
1725898200000|2024-09-09 16:10:00|35956.4|35906.4|35944.7|35894.7|35957.5|35907.5|35937.5|35887.5|796
1725898500000|2024-09-09 16:15:00|35945.8|35895.8|35939.8|35889.8|35949.1|35899.1|35936.4|35886.4|767
1725898800000|2024-09-09 16:20:00|35940.7|35890.7|35942.8|35892.8|35952.7|35902.7|35940.5|35890.5|531
1725899100000|2024-09-09 16:25:00|35942.2|35892.2|35937.6|35887.6|35944.9|35894.9|35934.8|35884.8|675
1725899400000|2024-09-09 16:30:00|35937.5|35887.5|35937.7|35887.7|35941.5|35891.5|35930.6|35880.6|623
1725899700000|2024-09-09 16:35:00|35938.1|35888.1|35928.8|35878.8|35939.1|35889.1|35927.7|35877.7|492
1725900000000|2024-09-09 16:40:00|35928.9|35878.9|35930.4|35880.4|35934.3|35884.3|35926.7|35876.7|528
1725900300000|2024-09-09 16:45:00|35930.6|35880.6|35936.6|35886.6|35938.1|35888.1|35924.5|35874.5|704
1725900600000|2024-09-09 16:50:00|35937.1|35887.1|35937.4|35887.4|35941.5|35891.5|35929.8|35879.8|613
1725900900000|2024-09-09 16:55:00|35937.5|35887.5|35927.4|35877.4|35940.5|35890.5|35923.4|35873.4|514
1725901200000|2024-09-09 17:00:00|35927.5|35877.5|35923.7|35873.7|35930.1|35880.1|35921|35871|551
1725901500000|2024-09-09 17:05:00|35923.6|35873.6|35918.5|35868.5|35930.5|35880.5|35914|35864|426
1725901800000|2024-09-09 17:10:00|35919|35869|35908.3|35858.3|35920.7|35870.7|35904.8|35854.8|442
1725902100000|2024-09-09 17:15:00|35908.1|35858.1|35905.4|35855.4|35918|35868|35901.7|35851.7|584
1725902400000|2024-09-09 17:20:00|35904.9|35854.9|35908.7|35858.7|35911.7|35861.7|35901.1|35851.1|412
1725902700000|2024-09-09 17:25:00|35909|35859|35909.1|35859.1|35912.7|35862.7|35904.8|35854.8|430
1725903000000|2024-09-09 17:30:00|35908.7|35858.7|35915.6|35865.6|35916.7|35866.7|35905.1|35855.1|157
1725903300000|2024-09-09 17:35:00|35915.9|35865.9|35913|35863|35916.5|35866.5|35908.5|35858.5|142
1725903600000|2024-09-09 17:40:00|35912.9|35862.9|35919.2|35869.2|35921.3|35877.8|35896.4|35860.1|132
1725903900000|2024-09-09 17:45:00|35919|35869|35927.3|35877.3|35928.1|35878.1|35916.6|35866.6|139
1725904200000|2024-09-09 17:50:00|35927.8|35877.8|35928.9|35878.9|35935.9|35885.9|35926.3|35876.3|173
1725904500000|2024-09-09 17:55:00|35929|35879|35947.8|35897.8|35948.7|35898.7|35928.3|35878.3|254
1725904800000|2024-09-09 18:00:00|35947.7|35897.7|35953|35903|35954.2|35904.2|35947.4|35897.4|255
1725905100000|2024-09-09 18:05:00|35953.1|35903.1|35964.9|35914.9|35964.9|35914.9|35952.1|35902.1|177
1725905400000|2024-09-09 18:10:00|35965|35915|35963.3|35913.3|35965.5|35930|35948.2|35910.8|155
1725905700000|2024-09-09 18:15:00|35962.5|35912.5|35961.7|35911.7|35966.5|35916.5|35958.8|35908.8|176
1725906000000|2024-09-09 18:20:00|35961.6|35911.6|35957.7|35907.7|35965.3|35915.3|35956.9|35906.9|154
1725906300000|2024-09-09 18:25:00|35958.5|35908.5|35960.5|35910.5|35964.3|35914.3|35956|35906|150
1725906600000|2024-09-09 18:30:00|35960.6|35910.6|35956.1|35906.1|35963.5|35913.5|35956|35906|104
1725906900000|2024-09-09 18:35:00|35956.4|35906.4|35964|35914|35964.5|35914.5|35956|35906|131
1725907200000|2024-09-09 18:40:00|35963.9|35913.9|35961.5|35911.5|35967.6|35917.6|35961.3|35911.3|119
1725907500000|2024-09-09 18:45:00|35961.6|35911.6|35960|35910|35963.6|35913.6|35959.8|35909.8|75
1725907800000|2024-09-09 18:50:00|35960.2|35910.2|35961.5|35911.5|35961.6|35928.3|35946|35907.4|96
1725908100000|2024-09-09 18:55:00|35961.1|35911.1|35967.2|35917.2|35968.7|35918.7|35959.8|35909.8|155
1725908400000|2024-09-09 19:00:00|35967.4|35917.4|35966.4|35916.4|35978.5|35928.5|35960.7|35910.7|240
1725908700000|2024-09-09 19:05:00|35966.6|35916.6|35967.9|35917.9|35970.1|35920.1|35965.1|35915.1|293
1725909000000|2024-09-09 19:10:00|35968.3|35918.3|35970.8|35920.8|35972.7|35922.7|35967.6|35917.6|211
1725909300000|2024-09-09 19:15:00|35971.2|35921.2|35972.9|35922.9|35976.2|35926.2|35969.3|35919.3|133
1725909600000|2024-09-09 19:20:00|35973.1|35923.1|35976.8|35926.8|35979.4|35929.4|35973.1|35923.1|149
1725909900000|2024-09-09 19:25:00|35976.9|35926.9|35977.6|35927.6|35978.8|35928.8|35974.8|35924.8|140
1725910200000|2024-09-09 19:30:00|35978.1|35928.1|35980.7|35930.7|35983|35933|35977.4|35927.4|137
1725910500000|2024-09-09 19:35:00|35980.9|35930.9|35976.6|35926.6|35981.4|35931.4|35975|35925|149
1725910800000|2024-09-09 19:40:00|35976.8|35926.8|35978.3|35928.3|35978.7|35928.7|35975.7|35925.7|129
1725911100000|2024-09-09 19:45:00|35978.4|35928.4|35978.9|35928.9|35978.9|35928.9|35976.7|35926.7|113
1725911400000|2024-09-09 19:50:00|35979|35929|35984.3|35934.3|35985.3|35935.3|35978.4|35928.4|162
1725911700000|2024-09-09 19:55:00|35983.1|35933.1|35976.9|35926.9|35985.3|35935.3|35974.9|35924.9|308
1725912000000|2024-09-09 20:00:00|35976.8|35926.8|35969.9|35919.9|35985.6|35935.6|35966.6|35916.6|220
1725912300000|2024-09-09 20:05:00|35970.4|35920.4|35968.9|35918.9|35972.8|35922.8|35962.1|35912.1|408
1725912600000|2024-09-09 20:10:00|35969.4|35919.4|35975.5|35925.5|35976.7|35926.7|35969.4|35919.4|297
1725912900000|2024-09-09 20:15:00|35975.6|35925.6|35978.2|35928.2|35979.6|35929.6|35970.5|35920.5|337
1725913200000|2024-09-09 20:20:00|35978.3|35928.3|35974.3|35924.3|35978.7|35928.7|35971.2|35921.2|368
1725913500000|2024-09-09 20:25:00|35973.6|35923.6|35980.9|35930.9|35982.2|35932.2|35972.6|35922.6|351
1725913800000|2024-09-09 20:30:00|35980.5|35930.5|35978.3|35928.3|35982.9|35932.9|35976.3|35926.3|271
1725914100000|2024-09-09 20:35:00|35978.4|35928.4|35979|35929|35981.4|35931.4|35976.5|35926.5|151
1725914400000|2024-09-09 20:40:00|35978.9|35928.9|35980.8|35930.8|35984.6|35934.6|35977.6|35927.6|283
1725914700000|2024-09-09 20:45:00|35979.6|35929.6|35976.3|35920.9|35979.6|35929.6|35970.7|35917.6|268
1725915000000|2024-09-09 20:50:00|35972.5|35920.6|35985.4|35923.5|35988.2|35926.5|35971.6|35912.4|440
1725915300000|2024-09-09 20:55:00|35988.7|35919.3|36008.1|35902.2|36016.5|35924.3|35982.3|35887.9|639
1725915600000|2024-09-09 21:00:00|36010.1|35890.1|35988.9|35868.9|36011.6|35891.6|35988.9|35868.9|46
1725915900000|2024-09-09 21:05:00|35996.1|35876.1|35993.9|35873.9|35996.1|35876.1|35992.9|35872.9|33
1725916200000|2024-09-09 21:10:00|35994.8|35874.8|36010.3|35890.3|36013.2|35893.2|35978.1|35858.1|153
1725916500000|2024-09-09 21:15:00|36009.3|35889.3|36004.7|35884.7|36017.5|35897.5|35986.5|35866.5|86
1725916800000|2024-09-09 21:20:00|36005|35885|36008|35888|36019.9|35899.9|36001.8|35881.8|62
1725917100000|2024-09-09 21:25:00|36007.9|35887.9|36003|35883|36012.9|35892.9|36002.9|35882.9|48
1725917400000|2024-09-09 21:30:00|36003.3|35883.3|36008.9|35888.9|36009|35889|35991.1|35871.1|83
1725917700000|2024-09-09 21:35:00|35995.9|35875.9|36007.4|35887.4|36009|35889|35994.6|35874.6|45
1725918000000|2024-09-09 21:40:00|36008.3|35888.3|36007.3|35887.3|36014.2|35894.2|36006.8|35886.8|41
1725918300000|2024-09-09 21:45:00|36008.5|35888.5|35999.1|35879.1|36008.7|35888.7|35999|35879|72
1725918600000|2024-09-09 21:50:00|35999.2|35879.2|35999.3|35879.3|36000|35880|35998.6|35878.6|95
1725918900000|2024-09-09 21:55:00|35999.2|35879.2|36001|35881|36003.1|35883.1|35999.2|35879.2|97
1725919200000|2024-09-09 22:00:00|36001.8|35881.8|36001.4|35881.4|36009.8|35894|35995.9|35875.9|191
1725919500000|2024-09-09 22:05:00|36001.3|35881.3|35990.7|35885.8|36013|35898.2|35989.6|35879|111
1725919800000|2024-09-09 22:10:00|35991|35885.2|35998.3|35888.5|36003.6|35894.8|35986|35881.4|132
1725920100000|2024-09-09 22:15:00|35998.1|35888.4|35989.6|35888.7|35999.6|35895.2|35985.8|35884.1|78
1725920400000|2024-09-09 22:20:00|35999.6|35884.3|35999.5|35888.7|36000.5|35905|35986.4|35883.8|57
1725920700000|2024-09-09 22:25:00|35999.7|35888.4|35989.3|35895|36000.4|35897.2|35983|35888.1|58
1725921000000|2024-09-09 22:30:00|35988.9|35894.8|35999|35885.8|35999.7|35894.9|35982.3|35881.7|78
1725921300000|2024-09-09 22:35:00|35999.1|35885.9|35997.9|35885.2|35999.6|35903|35985.7|35884|76
1725921600000|2024-09-09 22:40:00|35988.1|35891.4|35989.5|35890.9|35999.9|35903|35982.3|35884|65
1725921900000|2024-09-09 22:45:00|35993.8|35888.6|36002.1|35891.1|36002.3|35900.9|35986.4|35887.3|60
1725922200000|2024-09-09 22:50:00|36002.2|35897.7|35991.9|35897.9|36002.2|35901.3|35986.4|35890.9|45
1725922500000|2024-09-09 22:55:00|35995.7|35893.5|36002.5|35885.5|36002.9|35906|35988.6|35881.8|56
1725922800000|2024-09-09 23:00:00|36002|35886.1|35999.1|35894.3|36002.4|35907.7|35986.2|35886.1|119
1725923100000|2024-09-09 23:05:00|35990.5|35900.4|35990.1|35900.9|36001.7|35907.7|35985.5|35893.1|59
1725923400000|2024-09-09 23:10:00|36001.2|35900.5|35989.8|35902.2|36001.6|35907.3|35986.3|35893.2|55
1725923700000|2024-09-09 23:15:00|35990.2|35902.3|35991|35901.7|35992.3|35911.1|35988.2|35900.3|54
1725924000000|2024-09-09 23:20:00|35992.3|35900.3|35992.8|35901.1|35996.9|35917|35988|35899.8|62
1725924300000|2024-09-09 23:25:00|35990.6|35901.4|35988.8|35903.6|35991.9|35904.6|35982.8|35900.9|60
1725924600000|2024-09-09 23:30:00|35988.9|35902.7|35989.2|35901.8|35989.2|35903.7|35982.5|35899.1|61
1725924900000|2024-09-09 23:35:00|35989.3|35901.9|35988.1|35901.7|35991.3|35906.9|35986|35900.1|44
1725925200000|2024-09-09 23:40:00|35990.3|35901.6|35989.7|35900.3|35990.8|35908|35983|35900.3|64
1725925500000|2024-09-09 23:45:00|35985.5|35907.1|35988.5|35909.3|35992.5|35909.3|35985.5|35900.4|60
1725925800000|2024-09-09 23:50:00|35986.6|35909.2|35991.9|35910.1|35994.5|35913.6|35986.6|35906.2|51
1725926100000|2024-09-09 23:55:00|35989.5|35910|35985.7|35926.4|36001.9|35927|35983.1|35905.5|223
1725926400000|2024-09-10 00:00:00|35985.9|35926.3|35977|35922.9|35996.7|35928.8|35974.7|35916.9|188
1725926700000|2024-09-10 00:05:00|35977.3|35923.3|35996.6|35941.8|36002.6|35945.8|35974.8|35922.8|220
1725927000000|2024-09-10 00:10:00|35996.5|35941.7|35990.1|35931.5|36005|35945.2|35986.1|35926.8|187
1725927300000|2024-09-10 00:15:00|35989.8|35931.8|36002.7|35949.7|36006.4|35949.7|35987.1|35930.5|241
1725927600000|2024-09-10 00:20:00|36003.9|35948.6|35992.4|35938.1|36006.4|35951|35992.4|35931.3|153
1725927900000|2024-09-10 00:25:00|35994|35938|36009.5|35942.9|36009.5|35950.9|35987|35927.2|183
1725928200000|2024-09-10 00:30:00|36009.3|35943.6|36000.7|35939.7|36012.3|35953.3|35999.6|35938.6|238
1725928500000|2024-09-10 00:35:00|36000|35939.8|35997.1|35937.7|36002.3|35942.5|35992.5|35935.2|256
1725928800000|2024-09-10 00:40:00|35997.4|35937.4|35996.5|35943.9|36003.7|35947.3|35994.9|35935.8|234
1725929100000|2024-09-10 00:45:00|35995.7|35943.1|35997.4|35938.8|35999.3|35943.1|35991|35936.1|263
1725929400000|2024-09-10 00:50:00|35997.2|35939.3|35998.7|35939.9|36001.9|35942.8|35995.8|35937.7|250
1725929700000|2024-09-10 00:55:00|35998.5|35939.7|35997.1|35940.2|36002.2|35945.9|35995.5|35939.4|315
1725930000000|2024-09-10 01:00:00|35997.5|35941.1|35998.7|35947.2|36002.4|35948.9|35995.5|35938.3|328
1725930300000|2024-09-10 01:05:00|35998.8|35948.8|35991.6|35931.7|36008.9|35949.1|35985.4|35929.9|228
1725930600000|2024-09-10 01:10:00|35989.9|35931.6|35996.4|35936.6|36000.7|35942.4|35987.4|35926.1|240
1725930900000|2024-09-10 01:15:00|35995.2|35935.4|35998.6|35940.3|35999.7|35940.9|35986.4|35931.4|238
1725931200000|2024-09-10 01:20:00|35998.8|35941|35995.8|35938.5|36001.3|35944.6|35990.3|35935.8|234
1725931500000|2024-09-10 01:25:00|35996|35938.4|35998.6|35937.4|36008.9|35939.5|35993.1|35929.1|291
1725931800000|2024-09-10 01:30:00|35998.5|35936.4|35991.1|35940.6|36001.1|35942.5|35990.9|35933.6|245
1725932100000|2024-09-10 01:35:00|35992.8|35938.2|35991.3|35932.4|36000.3|35941.1|35989.1|35929.6|202
1725932400000|2024-09-10 01:40:00|35990.9|35932.1|35993.9|35935.4|35997.7|35937.4|35990.3|35932|261
1725932700000|2024-09-10 01:45:00|35994.2|35935.9|35992.3|35933.8|35997.9|35936.7|35987.9|35929.1|270
1725933000000|2024-09-10 01:50:00|35991.8|35933.6|35991.9|35932.7|36000.2|35939.8|35985.2|35929|220
1725933300000|2024-09-10 01:55:00|35991.1|35933.4|35990|35930.5|35996.3|35936.3|35984.9|35927.4|231
1725933600000|2024-09-10 02:00:00|35990.2|35930.8|35994|35939.3|35996.1|35939.3|35987.5|35928.8|211
1725933900000|2024-09-10 02:05:00|35994.2|35939.2|35994.2|35942.8|35998.5|35942.8|35986|35930.7|149
1725934200000|2024-09-10 02:10:00|35992.9|35942.9|35993.4|35936.3|35997.2|35943.6|35990.1|35933.9|129
1725934500000|2024-09-10 02:15:00|35993.2|35936.4|35995.6|35937|35998|35940.6|35990|35933.7|178
1725934800000|2024-09-10 02:20:00|35995.7|35937.5|35993.3|35934.9|36001.8|35943.6|35989.6|35932.5|250
1725935100000|2024-09-10 02:25:00|35993|35935.1|35994.5|35936.6|36003.2|35937.8|35988.1|35924.3|213
1725935400000|2024-09-10 02:30:00|35994.7|35936.8|35988.5|35932.9|35996.5|35941.5|35987.1|35930|180
1725935700000|2024-09-10 02:35:00|35987.7|35934|35990.6|35933.2|35990.6|35935|35984|35928.7|170
1725936000000|2024-09-10 02:40:00|35990.7|35933.3|35992.9|35934.3|35994.6|35938|35988.3|35931.6|182
1725936300000|2024-09-10 02:45:00|35992|35934.5|35989.9|35931.4|35992.4|35936.2|35983.5|35928.2|159
1725936600000|2024-09-10 02:50:00|35988.9|35931.5|35992.6|35932.7|35995.1|35936.1|35982.2|35929.5|201
1725936900000|2024-09-10 02:55:00|35993|35932.8|35988.7|35932.5|35993.1|35933.3|35985.5|35927.6|247
1725937200000|2024-09-10 03:00:00|35988.9|35932.6|35984.4|35923.2|35993.9|35939.7|35983.9|35920.7|192
1725937500000|2024-09-10 03:05:00|35982.9|35921.7|35990.8|35932.4|35992.5|35933.7|35976.8|35915.2|133
1725937800000|2024-09-10 03:10:00|35989.2|35933.1|35988.5|35927|35992|35936.3|35976|35921|132
1725938100000|2024-09-10 03:15:00|35988.8|35927.1|35980.6|35923.7|35988.8|35930.8|35975.9|35920.3|148
1725938400000|2024-09-10 03:20:00|35980.9|35923.8|35976.5|35919.9|35981.7|35926|35973.8|35919.9|165
1725938700000|2024-09-10 03:25:00|35975.9|35920.5|35978.6|35923.9|35982.1|35929.5|35975.1|35920.5|143
1725939000000|2024-09-10 03:30:00|35978.5|35924.1|35976.8|35926.2|35981.8|35928.7|35976.8|35923.1|166
1725939300000|2024-09-10 03:35:00|35977|35926.8|35974.9|35920.2|35979.7|35927.6|35973.8|35917.6|217
1725939600000|2024-09-10 03:40:00|35975|35921.6|35980.8|35924.6|35980.9|35926.8|35973.1|35919.8|181
1725939900000|2024-09-10 03:45:00|35981|35924.3|35979.6|35922.9|35981.3|35927.1|35973.8|35917.9|179
1725940200000|2024-09-10 03:50:00|35980.1|35922.7|35962.7|35912.7|35980.1|35925.8|35962.3|35911.1|157
1725940500000|2024-09-10 03:55:00|35962.9|35912.9|35965|35909.3|35968.7|35913.1|35960.2|35907.7|161
1725940800000|2024-09-10 04:00:00|35965.5|35909.7|35967.5|35917.5|35970.9|35918.2|35964.5|35907.7|152
1725941100000|2024-09-10 04:05:00|35967.6|35917.6|35972.2|35921.3|35974.4|35922|35964.3|35910.4|123
1725941400000|2024-09-10 04:10:00|35973.8|35921|35967.1|35917.1|35974.8|35922.9|35966.8|35915.4|139
1725941700000|2024-09-10 04:15:00|35967|35917|35969.1|35914.9|35973.1|35920|35965.5|35912.9|172
1725942000000|2024-09-10 04:20:00|35969.2|35915.1|35964.8|35914.8|35972.5|35918.8|35964.4|35910.9|140
1725942300000|2024-09-10 04:25:00|35964.7|35914.7|35976.4|35909.2|35976.4|35917.2|35963.3|35909.2|133
1725942600000|2024-09-10 04:30:00|35976.6|35909|35969.7|35914.1|35977.1|35916|35968.1|35906.9|136
1725942900000|2024-09-10 04:35:00|35969.5|35914.2|35962.8|35912.8|35970.8|35914.7|35962.5|35909.1|171
1725943200000|2024-09-10 04:40:00|35962|35912|35963.7|35906.1|35964.5|35913.6|35958.1|35904.4|208
1725943500000|2024-09-10 04:45:00|35963.6|35906|35958.1|35906.8|35964|35910|35956.4|35902.5|175
1725943800000|2024-09-10 04:50:00|35959|35907.7|35959.8|35907.8|35960.2|35908.8|35956|35905.5|118
1725944100000|2024-09-10 04:55:00|35960.5|35908.5|35955|35905|35962.9|35908.5|35954|35903.7|121
1725944400000|2024-09-10 05:00:00|35954.9|35904.9|35961.3|35911.3|35962.1|35912.1|35954.9|35903.8|160
1725944700000|2024-09-10 05:05:00|35961.2|35911.2|35962.3|35912.3|35963.6|35913.6|35960.3|35910.3|54
1725945000000|2024-09-10 05:10:00|35962.5|35912.5|35958.4|35908.4|35964.4|35914.4|35957.5|35907.5|108
1725945300000|2024-09-10 05:15:00|35958.7|35908.7|35953.9|35903.9|35961.2|35911.2|35951.7|35901.7|103
1725945600000|2024-09-10 05:20:00|35954.1|35904.1|35952.2|35902.2|35956.5|35906.5|35951.4|35899.1|98
1725945900000|2024-09-10 05:25:00|35952.5|35902.5|35963.7|35913.7|35965.7|35915.7|35952.5|35902.5|151
1725946200000|2024-09-10 05:30:00|35963.6|35913.6|35962.8|35912.8|35966|35915|35960.1|35908.7|121
1725946500000|2024-09-10 05:35:00|35962.5|35912.5|35962.9|35912.9|35965.6|35915.6|35961.4|35911.4|116
1725946800000|2024-09-10 05:40:00|35963.1|35913.1|35970.9|35920.9|35972.4|35921.9|35963.1|35913.1|138
1725947100000|2024-09-10 05:45:00|35971.4|35921.4|35964.6|35914.6|35975|35924.5|35964.6|35914.6|134
1725947400000|2024-09-10 05:50:00|35964.8|35914.8|35964|35914|35970|35916.5|35956.2|35902.8|257
1725947700000|2024-09-10 05:55:00|35963.9|35913.9|35993.3|35905.6|35996.1|35918.8|35936.5|35877.7|298
1725948000000|2024-09-10 06:00:00|35984.5|35917.4|35985|35935|35990.9|35939.8|35974.3|35907.9|486
1725948300000|2024-09-10 06:05:00|35984.8|35934.8|35999.9|35949.9|36002.7|35952.7|35984.1|35934.1|242
1725948600000|2024-09-10 06:10:00|36000|35950|35989|35969|36007.7|35969.5|35987.6|35942.8|287
1725948900000|2024-09-10 06:15:00|35989.1|35969.1|35993.8|35943.8|35996.1|35969.6|35974.4|35934.2|215
1725949200000|2024-09-10 06:20:00|35993.9|35943.9|35988.3|35938.3|35997.2|35947.2|35985.8|35935.8|217
1725949500000|2024-09-10 06:25:00|35988.8|35938.8|35997.3|35935.1|35999.8|35945.6|35986.6|35927.2|469
1725949800000|2024-09-10 06:30:00|35996.9|35936.1|35974.5|35954.5|36024|35972.3|35972.9|35936.1|508
1725950100000|2024-09-10 06:35:00|35974.6|35954.6|35980|35960|35986.7|35966.7|35974.5|35954.5|195
1725950400000|2024-09-10 06:40:00|35980.1|35960.1|35980.1|35960.1|35982.8|35962.8|35971|35951|211
1725950700000|2024-09-10 06:45:00|35979.7|35959.7|35977.4|35957.4|35988.6|35968.6|35977.4|35957.4|160
1725951000000|2024-09-10 06:50:00|35977.2|35957.2|35967.4|35947.4|35978.4|35958.4|35964|35944|277
1725951300000|2024-09-10 06:55:00|35967.1|35947.1|35950.8|35930.8|35968.1|35948.1|35950.8|35930.8|386
1725951600000|2024-09-10 07:00:00|35950.3|35930.3|36005.2|35985.2|36005.3|35985.3|35950.3|35928.2|497
1725951900000|2024-09-10 07:05:00|36005.1|35985.1|35996.5|35976.5|36017.2|35997.2|35989.4|35959.7|354
1725952200000|2024-09-10 07:10:00|35996.4|35976.4|35996.2|35976.2|36003.2|35983.2|35985.8|35965.8|277
1725952500000|2024-09-10 07:15:00|35996.4|35976.4|35987.6|35967.6|36003.8|35983.8|35982.8|35962.8|265
1725952800000|2024-09-10 07:20:00|35988|35968|35987.2|35967.2|35993.5|35973.5|35982.3|35962.3|243
1725953100000|2024-09-10 07:25:00|35987.3|35967.3|35993.5|35973.5|36001.6|35981.6|35981.8|35961.8|227
1725953400000|2024-09-10 07:30:00|35993.6|35973.6|35989.8|35969.8|35998.1|35978.1|35985.8|35965.8|240
1725953700000|2024-09-10 07:35:00|35989.5|35969.5|35988.2|35968.2|36000.7|35980.7|35984.4|35964.4|262
1725954000000|2024-09-10 07:40:00|35988.1|35968.1|35988.8|35968.8|36000.6|35980.6|35984.7|35964.7|226
1725954300000|2024-09-10 07:45:00|36003.8|35953.8|36020.1|36000.1|36035.9|36001.2|36003.8|35953.8|249
1725954600000|2024-09-10 07:50:00|36020|36000|36021.3|36001.3|36021.6|36001.6|36012.9|35992.9|191
1725954900000|2024-09-10 07:55:00|36021.2|36001.2|36028.2|36008.2|36031.4|36011.4|36020.2|36000.2|296
1725955200000|2024-09-10 08:00:00|36028|36008|36020.5|36000.5|36028.4|36008.4|36009.5|35989.5|358
1725955500000|2024-09-10 08:05:00|36021|36001|36017.8|35997.8|36026.6|36006.6|36012.5|35992.5|266
1725955800000|2024-09-10 08:10:00|36017.7|35997.7|35979.9|35959.9|36017.7|35997.7|35979.8|35959.8|354
1725956100000|2024-09-10 08:15:00|35979.7|35959.7|35955.6|35935.6|35993.4|35962.7|35955.1|35918.3|374
1725956400000|2024-09-10 08:20:00|35955.5|35935.5|35989.7|35969.7|35990.9|35970.9|35953.3|35933.3|333
1725956700000|2024-09-10 08:25:00|35985.9|35965.9|35974.5|35954.5|35985.9|35965.9|35964.7|35944.7|211
1725957000000|2024-09-10 08:30:00|35974.4|35954.4|35984.5|35964.5|35984.5|35964.5|35959.8|35939.8|275
1725957300000|2024-09-10 08:35:00|35984.9|35964.9|35994.2|35974.2|36006.1|35986.1|35983.5|35963.5|332
1725957600000|2024-09-10 08:40:00|35994.5|35974.5|35978.1|35958.1|36003|35983|35978|35958|229
1725957900000|2024-09-10 08:45:00|35978.3|35958.3|35979.8|35959.8|35983.1|35963.1|35968.6|35948.6|219
1725958200000|2024-09-10 08:50:00|35979.9|35959.9|35989|35969|35994.1|35974.1|35973.8|35953.8|247
1725958500000|2024-09-10 08:55:00|35989.2|35969.2|35991.9|35971.9|36000.4|35980.4|35977.7|35957.7|284
1725958800000|2024-09-10 09:00:00|35991.6|35971.6|36005.8|35985.8|36007|35987|35987.8|35967.8|240
1725959100000|2024-09-10 09:05:00|36005.6|35985.6|36019.9|35999.9|36020.3|36000.3|36005.5|35985.5|223
1725959400000|2024-09-10 09:10:00|36019.4|35999.4|35999.1|35979.1|36019.9|35999.9|35992.6|35972.6|316
1725959700000|2024-09-10 09:15:00|35999|35979|35988.9|35968.9|36004.3|35984.3|35987.2|35967.2|176
1725960000000|2024-09-10 09:20:00|35988.8|35968.8|35985.5|35965.5|36001.1|35981.1|35982.7|35962.7|180
1725960300000|2024-09-10 09:25:00|35985.7|35965.7|35971.7|35951.7|35992.9|35972.9|35970.5|35950.5|218
1725960600000|2024-09-10 09:30:00|35972|35952|35958|35938|35972.1|35952.1|35957.6|35937.6|268
1725960900000|2024-09-10 09:35:00|35957.9|35937.9|35951.5|35931.5|35957.9|35937.9|35940.3|35920.3|186
1725961200000|2024-09-10 09:40:00|35951.4|35931.4|35954.3|35934.3|35954.7|35934.7|35948.5|35928.5|153
1725961500000|2024-09-10 09:45:00|35954.2|35934.2|35960.1|35940.1|35964.5|35944.5|35951.3|35931.3|194
1725961800000|2024-09-10 09:50:00|35959.9|35939.9|35977.4|35957.4|35978.1|35958.1|35954|35934|184
1725962100000|2024-09-10 09:55:00|35977.6|35957.6|35975.9|35955.9|35981.9|35961.9|35970.8|35950.8|204
1725962400000|2024-09-10 10:00:00|35974.4|35954.4|35970|35950|35974.8|35954.8|35963.1|35943.1|198
1725962700000|2024-09-10 10:05:00|35970.5|35950.5|35973.9|35953.9|35981.3|35961.3|35970.5|35950.5|150
1725963000000|2024-09-10 10:10:00|35974|35954|35996.3|35976.3|35996.3|35976.3|35974|35954|249
1725963300000|2024-09-10 10:15:00|35996.4|35976.4|35995.5|35975.5|36001.5|35981.5|35994.5|35974.5|135
1725963600000|2024-09-10 10:20:00|35995.6|35975.6|35998.4|35978.4|36007.8|35987.8|35991.6|35971.6|244
1725963900000|2024-09-10 10:25:00|35999.8|35979.8|35995.3|35975.3|36000.2|35980.2|35992.7|35972.7|179
1725964200000|2024-09-10 10:30:00|35994.7|35974.7|36003.5|35983.5|36008|35988|35991.4|35971.4|220
1725964500000|2024-09-10 10:35:00|36003.3|35983.3|36015.1|35995.1|36015.8|35995.8|35997.7|35977.7|217
1725964800000|2024-09-10 10:40:00|36014.8|35994.8|36007.8|35987.8|36014.8|35994.8|36006.3|35986.3|191
1725965100000|2024-09-10 10:45:00|36007.7|35987.7|35985.9|35965.9|36007.7|35987.7|35977.8|35957.8|316
1725965400000|2024-09-10 10:50:00|35985.8|35965.8|35983.2|35963.2|35986.3|35966.3|35980|35960|203
1725965700000|2024-09-10 10:55:00|35982|35962|35979.7|35959.7|35993|35973|35977.1|35957.1|280
1725966000000|2024-09-10 11:00:00|35979.1|35959.1|35966|35946|35979.1|35959.1|35964.8|35944.8|278
1725966300000|2024-09-10 11:05:00|35965.9|35945.9|35963.1|35943.1|35969.8|35949.8|35962.7|35942.7|229
1725966600000|2024-09-10 11:10:00|35963.4|35943.4|35984.8|35964.8|35985.2|35965.2|35963.3|35943.3|190
1725966900000|2024-09-10 11:15:00|35984.6|35964.6|35994.8|35974.8|35994.9|35974.9|35984.3|35964.3|197
1725967200000|2024-09-10 11:20:00|35994.9|35974.9|35997.2|35977.2|36005.5|35985.5|35992.3|35972.3|203
1725967500000|2024-09-10 11:25:00|35997.6|35977.6|36002.4|35982.4|36005.7|35985.7|35997.6|35977.6|205
1725967800000|2024-09-10 11:30:00|36002.6|35982.6|36006.8|35986.8|36010.8|35990.8|36002.6|35982.6|184
1725968100000|2024-09-10 11:35:00|36006.5|35986.5|36018.4|35998.4|36022.1|36002.1|36004.2|35984.2|226
1725968400000|2024-09-10 11:40:00|36018.3|35998.3|36029.9|36009.9|36033.7|36013.7|36016|35996|227
1725968700000|2024-09-10 11:45:00|36029.8|36009.8|36039.6|36019.6|36043.7|36023.7|36028.5|36008.5|238
1725969000000|2024-09-10 11:50:00|36039.4|36019.4|36037.8|36017.8|36048.6|36028.6|36035.2|36015.2|267
1725969300000|2024-09-10 11:55:00|36037.5|36017.5|36031.9|36011.9|36041.4|36021.4|36031.6|36011.6|250
1725969600000|2024-09-10 12:00:00|36031.5|36011.5|36029.5|36009.5|36043.9|36023.9|36028.8|36008.8|319
1725969900000|2024-09-10 12:05:00|36029.4|36009.4|36032.4|36012.4|36035.1|36015.1|36026.1|36006.1|304
1725970200000|2024-09-10 12:10:00|36032.6|36012.6|36012.2|35992.2|36032.7|36012.7|36012.2|35992.2|276
1725970500000|2024-09-10 12:15:00|36011.8|35991.8|36007.3|35987.3|36014.5|35994.5|35998.5|35978.5|269
1725970800000|2024-09-10 12:20:00|36007.2|35987.2|36006.7|35986.7|36009.1|35989.1|35995.7|35975.7|254
1725971100000|2024-09-10 12:25:00|36007.1|35987.1|36032.7|36012.7|36032.7|36012.7|36003.2|35983.2|322
1725971400000|2024-09-10 12:30:00|36032.5|36012.5|36010.3|35990.3|36032.9|36012.9|36008.6|35988.6|361
1725971700000|2024-09-10 12:35:00|36010.4|35990.4|35998.6|35978.6|36011.4|35991.4|35997.6|35977.6|243
1725972000000|2024-09-10 12:40:00|35998.7|35978.7|36001.1|35981.1|36010.5|35990.5|35998.6|35978.6|270
1725972300000|2024-09-10 12:45:00|36001|35981|35988.7|35968.7|36007.1|35987.1|35988.7|35968.7|381
1725972600000|2024-09-10 12:50:00|35988.9|35968.9|35990|35970|35994.7|35974.7|35983.4|35963.4|340
1725972900000|2024-09-10 12:55:00|35990.1|35970.1|35971.6|35951.6|35990.2|35970.2|35964.4|35944.4|384
1725973200000|2024-09-10 13:00:00|35971.2|35951.2|35949.1|35929.1|35977.7|35957.7|35947.3|35927.3|376
1725973500000|2024-09-10 13:05:00|35949|35929|35955.5|35935.5|35975.1|35955.1|35946.3|35926.3|342
1725973800000|2024-09-10 13:10:00|35955.8|35935.8|35958.2|35938.2|35958.3|35938.3|35951.6|35931.6|285
1725974100000|2024-09-10 13:15:00|35958.4|35938.4|35950.4|35930.4|35961.4|35941.4|35948.2|35928.2|328
1725974400000|2024-09-10 13:20:00|35950.7|35930.7|35947.8|35927.8|35952|35932|35941.3|35921.3|292
1725974700000|2024-09-10 13:25:00|35948|35928|35947.7|35927.7|35960.2|35940.2|35946|35926|314
1725975000000|2024-09-10 13:30:00|35947.6|35927.6|35961|35941|35979.3|35959.3|35947.6|35927.6|339
1725975300000|2024-09-10 13:35:00|35961.2|35941.2|35962.9|35942.9|35975.4|35955.4|35956.4|35936.4|356
1725975600000|2024-09-10 13:40:00|35962.1|35942.1|35964|35944|35973.5|35953.5|35954.9|35934.9|338
1725975900000|2024-09-10 13:45:00|35963.8|35943.8|35973.4|35953.4|35973.4|35953.4|35949.8|35929.8|380
1725976200000|2024-09-10 13:50:00|35973.3|35953.3|35992.5|35972.5|35995.9|35975.9|35971.8|35951.8|465
1725976500000|2024-09-10 13:55:00|35992.6|35972.6|35999.8|35979.8|36007.5|35987.5|35990.8|35970.8|417
1725976800000|2024-09-10 14:00:00|36000.1|35980.1|36008.3|35988.3|36017.9|35997.9|36000.1|35980.1|408
1725977100000|2024-09-10 14:05:00|36008.7|35988.7|35995.7|35975.7|36023.5|36003.5|35995.5|35975.5|467
1725977400000|2024-09-10 14:10:00|35995.9|35975.9|35991.3|35971.3|36003.9|35983.9|35990.8|35970.8|460
1725977700000|2024-09-10 14:15:00|35993.1|35973.1|35999.6|35979.6|36006.6|35986.6|35989.7|35969.7|386
1725978000000|2024-09-10 14:20:00|36000|35980|36001.4|35981.4|36007.3|35987.3|35989|35969|344
1725978300000|2024-09-10 14:25:00|36001.5|35981.5|36004.2|35984.2|36009.6|35989.6|35995.9|35975.9|373
1725978600000|2024-09-10 14:30:00|36004.3|35984.3|36025.9|36005.9|36026.4|36006.4|36004.3|35984.3|277
1725978900000|2024-09-10 14:35:00|36025.6|36005.6|36012.1|35992.1|36033.7|36013.7|36010.9|35990.9|316
1725979200000|2024-09-10 14:40:00|36012.5|35992.5|36038.2|36018.2|36038.3|36018.3|36011.6|35991.6|272
1725979500000|2024-09-10 14:45:00|36039.4|36019.4|36030|36010|36043.1|36023.1|36025.2|36005.2|361
1725979800000|2024-09-10 14:50:00|36029.7|36009.7|36041.4|36021.4|36049.2|36029.2|36018.3|35998.3|445
1725980100000|2024-09-10 14:55:00|36041.5|36021.5|36027.9|36007.9|36058.7|36038.7|36022.8|36002.8|545
1725980400000|2024-09-10 15:00:00|36028.2|36008.2|36025|36005|36031.9|36011.9|36014.2|35994.2|370
1725980700000|2024-09-10 15:05:00|36025.3|36005.3|36010.7|35990.7|36031.9|36011.9|36006.5|35986.5|360
1725981000000|2024-09-10 15:10:00|36010.3|35990.3|35997.1|35977.1|36010.4|35990.4|35982.3|35962.3|402
1725981300000|2024-09-10 15:15:00|35994.1|35974.1|35992.3|35972.3|36002.7|35982.7|35988.7|35968.7|475
1725981600000|2024-09-10 15:20:00|35992.2|35972.2|35995.3|35975.3|36009.4|35989.4|35978.9|35958.9|441
1725981900000|2024-09-10 15:25:00|35994.9|35974.9|35995.5|35975.5|36007.2|35987.2|35983.3|35963.3|549
1725982200000|2024-09-10 15:30:00|35995.6|35975.6|36014.9|35964.9|36019.2|35983.4|35993.1|35960.3|576
1725982500000|2024-09-10 15:35:00|36015.2|35965.2|36040|35990|36040.8|35990.8|36015.2|35965.2|532
1725982800000|2024-09-10 15:40:00|36039.8|35989.8|36018|35998|36046.1|35999.4|36014.7|35981.8|582
1725983100000|2024-09-10 15:45:00|36018.1|35998.1|36032.7|35982.7|36039.7|36002.8|36008.4|35982.3|711
1725983400000|2024-09-10 15:50:00|36032.8|35982.8|36034.8|35984.8|36041.8|36006.5|36016.2|35966.2|920
1725983700000|2024-09-10 15:55:00|36034.5|35984.5|36031.6|35981.6|36038|36004.8|36014.6|35975|782
1725984000000|2024-09-10 16:00:00|36034.4|35984.4|36058.2|36008.2|36063.7|36013.7|36029.3|35979.3|855
1725984300000|2024-09-10 16:05:00|36058.1|36008.1|36068.4|36018.4|36070.4|36020.4|36057.9|36007.9|363
1725984600000|2024-09-10 16:10:00|36068.7|36018.7|36063.6|36013.6|36071.3|36021.3|36053.5|36003.5|315
1725984900000|2024-09-10 16:15:00|36064.3|36014.3|36060.7|36010.7|36065.5|36015.5|36058.4|36008.4|286
1725985200000|2024-09-10 16:20:00|36061.2|36011.2|36066.7|36016.7|36071.2|36021.2|36059.8|36009.8|247
1725985500000|2024-09-10 16:25:00|36066.8|36016.8|36047.3|36027.3|36066.8|36027.8|36042.3|36009.7|278
1725985800000|2024-09-10 16:30:00|36047.4|36027.4|36058.1|36008.1|36061.3|36031.7|36040.2|36008|218
1725986100000|2024-09-10 16:35:00|36058.6|36008.6|36056.2|36006.2|36062.3|36012.3|36049.9|35999.9|365
1725986400000|2024-09-10 16:40:00|36056|36006|36034.9|36014.9|36058|36014.9|36033.2|35997.7|213
1725986700000|2024-09-10 16:45:00|36034.2|36014.2|36053.4|36003.4|36053.4|36023.6|36032|36001.6|199
1725987000000|2024-09-10 16:50:00|36052.1|36002.1|36033.5|36013.5|36055.9|36015.6|36033.1|35998.1|193
1725987300000|2024-09-10 16:55:00|36034.7|36014.7|36040.6|36020.6|36040.9|36020.9|36032.8|36012.8|169
1725987600000|2024-09-10 17:00:00|36040.5|36020.5|36057|36007|36061.7|36027.2|36038.4|36006.7|308
1725987900000|2024-09-10 17:05:00|36057.1|36007.1|36037.3|36017.3|36057.4|36018.6|36036.3|35999.8|167
1725988200000|2024-09-10 17:10:00|36037.6|36017.6|36048.8|36028.8|36048.9|36028.9|36035.1|36015.1|193
1725988500000|2024-09-10 17:15:00|36048.7|36028.7|36069.6|36019.6|36070.2|36030.9|36043.1|36007.2|151
1725988800000|2024-09-10 17:20:00|36069.7|36019.7|36048.6|36028.6|36070.2|36033.7|36048.4|36014.7|179
1725989100000|2024-09-10 17:25:00|36048.3|36028.3|36048|36028|36051.1|36031.1|36044.7|36024.7|149
1725989400000|2024-09-10 17:30:00|36047.9|36027.9|36045.5|36025.5|36049|36029|36038.7|36018.7|162
1725989700000|2024-09-10 17:35:00|36047.8|36027.8|36046.8|36026.8|36057.2|36027.8|36040.7|36004.1|111
1725990000000|2024-09-10 17:40:00|36047|36027|36044.8|36024.8|36047.1|36027.1|36041|36021|118
1725990300000|2024-09-10 17:45:00|36044.9|36024.9|36042.9|36022.9|36046.4|36026.4|36038.6|36018.6|132
1725990600000|2024-09-10 17:50:00|36042.8|36022.8|36045.3|36025.3|36045.5|36025.5|36040.9|36020.9|108
1725990900000|2024-09-10 17:55:00|36045.1|36025.1|36064.8|36014.8|36064.9|36029.8|36042.8|36009|139
1725991200000|2024-09-10 18:00:00|36064.9|36014.9|36062.7|36012.7|36071.9|36037.4|36054.3|36012.2|144
1725991500000|2024-09-10 18:05:00|36062.9|36012.9|36039.9|36019.9|36063.4|36020.2|36039.7|36005|98
1725991800000|2024-09-10 18:10:00|36040.1|36020.1|36058.6|36008.6|36059.3|36024.4|36040.1|36005.4|131
1725992100000|2024-09-10 18:15:00|36058.7|36008.7|36057.6|36007.6|36059.1|36009.1|36056.6|36006.6|97
1725992400000|2024-09-10 18:20:00|36057.5|36007.5|36059|36009|36060.3|36023.5|36039.4|36003.9|150
1725992700000|2024-09-10 18:25:00|36059.1|36009.1|36038.2|36018.2|36059.1|36022.1|36037.1|36005.9|132
1725993000000|2024-09-10 18:30:00|36038.1|36018.1|36044.6|36024.6|36057.1|36024.7|36036|36002.3|154
1725993300000|2024-09-10 18:35:00|36044|36024|36039.1|36019.1|36044|36024|36039.1|36019.1|122
1725993600000|2024-09-10 18:40:00|36039.2|36019.2|36040.7|36020.7|36041|36021|36037.4|36017.4|85
1725993900000|2024-09-10 18:45:00|36040.8|36020.8|36044.8|36024.8|36045|36025|36038.5|36018.5|90
1725994200000|2024-09-10 18:50:00|36044.7|36024.7|36065.9|36015.9|36067.2|36031.1|36044.3|36008.5|170
1725994500000|2024-09-10 18:55:00|36065.2|36015.2|36043.5|36023.5|36068.7|36027.2|36043.5|36007.9|268
1725994800000|2024-09-10 19:00:00|36043.4|36023.4|36049.4|36029.4|36052.6|36032.6|36042.8|36022.8|173
1725995100000|2024-09-10 19:05:00|36049.3|36029.3|36040.1|36020.1|36050.4|36030.4|36039.1|36019.1|183
1725995400000|2024-09-10 19:10:00|36040|36020|36037|36017|36040.1|36020.1|36032.8|36012.8|148
1725995700000|2024-09-10 19:15:00|36036.8|36016.8|36042.9|36022.9|36043|36023|36036.8|36016.8|146
1725996000000|2024-09-10 19:20:00|36043|36023|36035.5|36015.5|36043.3|36023.3|36034.1|36014.1|171
1725996300000|2024-09-10 19:25:00|36035.7|36015.7|36038.3|36018.3|36038.4|36018.4|36034|36014|98
1725996600000|2024-09-10 19:30:00|36038.4|36018.4|36068.6|36018.6|36068.8|36020.8|36038.4|36009.8|197
1725996900000|2024-09-10 19:35:00|36068.7|36018.7|36065|36015|36069.5|36019.5|36064|36014|137
1725997200000|2024-09-10 19:40:00|36065.1|36015.1|36059.9|36009.9|36065.1|36027.7|36042.4|36009.9|158
1725997500000|2024-09-10 19:45:00|36059.8|36009.8|36040.7|35990.7|36059.8|36009.8|36035.3|35985.3|1176
1725997800000|2024-09-10 19:50:00|36037.7|35987.7|36041.3|35991.3|36044.9|35994.9|36031.4|35981.4|1124
1725998100000|2024-09-10 19:55:00|36041.2|35991.2|36039|35989|36047.9|35997.9|36033.8|35983.8|622
1725998400000|2024-09-10 20:00:00|36037.7|35987.7|36043.3|35993.3|36048.1|35998.1|36033|35983|679
1725998700000|2024-09-10 20:05:00|36043.2|35993.2|36040.9|35990.9|36047.5|35997.5|36035.2|35985.2|788
1725999000000|2024-09-10 20:10:00|36040.1|35990.1|36043.1|35993.1|36046.7|35996.7|36035.9|35985.9|450
1725999300000|2024-09-10 20:15:00|36043|35993|36044.8|35994.8|36047|35997|36036.7|35986.7|464
1725999600000|2024-09-10 20:20:00|36045.4|35995.4|36040.3|35990.3|36048.5|35998.5|36037|35987|505
1725999900000|2024-09-10 20:25:00|36040.8|35990.8|36042.6|35992.6|36048.8|35998.8|36037.5|35987.5|390
1726000200000|2024-09-10 20:30:00|36043.3|35993.3|36047.2|35997.2|36052.1|36002.1|36039.8|35989.8|285
1726000500000|2024-09-10 20:35:00|36047.6|35997.6|36049.7|35999.7|36052.6|36002.6|36045.5|35995.5|194
1726000800000|2024-09-10 20:40:00|36051.6|36001.6|36048.9|35998|36054.7|36004.7|36045.2|35992.6|281
1726001100000|2024-09-10 20:45:00|36048.6|35998.3|36056.7|35997.1|36060.2|36007.6|36048.6|35991.3|334
1726001400000|2024-09-10 20:50:00|36055.9|35999|36058.2|35997.5|36078.5|36008.7|36047.9|35977.7|451
1726001700000|2024-09-10 20:55:00|36068|35991|36079.8|35967.2|36102.9|36011.9|36067.4|35960.7|602
1726002000000|2024-09-10 21:00:00|36081|35967.9|36085.5|35965.5|36087|35968.3|36081|35962.9|17
1726002300000|2024-09-10 21:05:00|36086.9|35966.9|36086.3|35966.3|36097.4|35977.4|36076.3|35956.3|278
1726002600000|2024-09-10 21:10:00|36086.1|35966.1|36088.2|35968.2|36088.6|35968.6|36086|35966|126
1726002900000|2024-09-10 21:15:00|36088.4|35968.4|36087.2|35967.2|36088.4|35968.4|36080.7|35960.7|16
1726003200000|2024-09-10 21:20:00|36087|35967|36087.8|35967.8|36096.7|35976.7|36087|35967|13
1726003500000|2024-09-10 21:25:00|36088|35968|36086.6|35966.6|36088|35968|36086.6|35966.6|23
1726003800000|2024-09-10 21:30:00|36086.4|35966.4|36088.5|35968.5|36088.7|35968.7|36086.2|35966.2|65
1726004100000|2024-09-10 21:35:00|36088.4|35968.4|36088.3|35968.3|36089|35969|36087.7|35967.7|70
1726004400000|2024-09-10 21:40:00|36088.2|35968.2|36089.2|35969.2|36089.6|35969.6|36087.7|35967.7|108
1726004700000|2024-09-10 21:45:00|36089|35969|36112.3|35992.3|36112.3|35992.3|36085.1|35968.4|85
1726005000000|2024-09-10 21:50:00|36111.8|35991.8|36083.9|35963.9|36114.2|35998.7|36081.8|35961.8|131
1726005300000|2024-09-10 21:55:00|36083.8|35963.8|36087.5|35967.5|36088|35973.8|36079.1|35959.1|154
1726005600000|2024-09-10 22:00:00|36088.7|35968.7|36084.9|35964.9|36089.5|35976.6|36082.3|35962.3|135
1726005900000|2024-09-10 22:05:00|36085|35965|36085.9|35965.9|36088.6|35968.6|36083.9|35963.9|67
1726006200000|2024-09-10 22:10:00|36086.1|35966.1|36084.3|35964.3|36093.6|35975.3|36083.1|35964|59
1726006500000|2024-09-10 22:15:00|36084.2|35964.2|36083.2|35970.1|36087.1|35979.4|36080.8|35962.9|82
1726006800000|2024-09-10 22:20:00|36083.3|35970|36081.5|35961.5|36085.1|35980.1|36075.2|35958.2|89
1726007100000|2024-09-10 22:25:00|36081.4|35961.4|36083.3|35969.6|36083.9|35976.5|36077.1|35961|76
1726007400000|2024-09-10 22:30:00|36083.4|35963|36083.1|35963.1|36083.6|35976.5|36074.7|35961.7|81
1726007700000|2024-09-10 22:35:00|36082.8|35962.8|36079.4|35965.5|36083.4|35976.4|36079.4|35961.5|57
1726008000000|2024-09-10 22:40:00|36072.5|35975.2|36078.4|35965.3|36082.8|35975.5|36072.2|35961.2|58
1726008300000|2024-09-10 22:45:00|36078.7|35965|36087.1|35967.1|36088.5|35981.1|36075.8|35961.3|83
1726008600000|2024-09-10 22:50:00|36087.9|35981.1|36086.8|35981.9|36088|35982.2|36078.1|35964.7|49
1726008900000|2024-09-10 22:55:00|36087.2|35967.2|36087.3|35967.3|36087.4|35982.8|36077.9|35965.5|70
1726009200000|2024-09-10 23:00:00|36087|35967|36084.8|35964.8|36087.8|35982.3|36075.7|35963.5|95
1726009500000|2024-09-10 23:05:00|36084.7|35964.7|36082.3|35969.7|36086.5|35981.7|36076.3|35964|76
1726009800000|2024-09-10 23:10:00|36082.4|35969.5|36078.8|35958.8|36085.2|35979.4|36070.8|35958.7|92
1726010100000|2024-09-10 23:15:00|36079.1|35959.1|36078.2|35973.2|36080.7|35974.6|36070.9|35958.1|81
1726010400000|2024-09-10 23:20:00|36077.9|35973.5|36067.3|35969.8|36079.1|35973.5|36059.5|35956.6|76
1726010700000|2024-09-10 23:25:00|36067|35969.5|36067.5|35970.7|36074.6|35970.7|36059.3|35968.5|60
1726011000000|2024-09-10 23:30:00|36067.6|35970.6|36078.5|35966.2|36078.9|35976.5|36061.9|35966.2|107
1726011300000|2024-09-10 23:35:00|36070.8|35976.2|36073.1|35975.2|36082.7|35977.9|36070.6|35965.2|140
1726011600000|2024-09-10 23:40:00|36073|35975|36084.1|35977.5|36084.6|35977.5|36066.7|35975|56
1726011900000|2024-09-10 23:45:00|36084.2|35977|36075.5|35966.2|36084.2|35977|36073.2|35966.1|80
1726012200000|2024-09-10 23:50:00|36081.5|35966.4|36085.6|35971.6|36085.6|35982.4|36065.2|35965.4|114
1726012500000|2024-09-10 23:55:00|36076.8|35971.4|36080.6|35967.1|36091|35978.5|36071.4|35966.7|144
1726012800000|2024-09-11 00:00:00|36080.5|35960.5|36071.4|35964.3|36082.8|35969.1|36060.6|35950.2|675
1726013100000|2024-09-11 00:05:00|36071|35964.1|36077.5|35990.3|36085.3|35990.3|36063.7|35958.4|521
1726013400000|2024-09-11 00:10:00|36077.8|35990|36077.1|35994.1|36080.8|35995.9|36072.9|35987.4|252
1726013700000|2024-09-11 00:15:00|36076.9|35994.3|36079.8|36020.8|36083.4|36023.6|36063.9|35992.5|309
1726014000000|2024-09-11 00:20:00|36078.8|36019.8|36067.2|36014.8|36083.1|36025.5|36066.5|36010.2|248
1726014300000|2024-09-11 00:25:00|36067.4|36015.5|36071.9|36015.1|36074.2|36016.9|36056.4|36000.7|209
1726014600000|2024-09-11 00:30:00|36071.7|36015.3|36065.9|36005.2|36074.4|36020|36058|36000.1|256
1726014900000|2024-09-11 00:35:00|36066.1|36005|36059.9|36005.5|36068.3|36009.6|36053.7|35997.8|231
1726015200000|2024-09-11 00:40:00|36060.3|36006|36058.2|36001.4|36072.9|36013.2|36057.5|35998.7|219
1726015500000|2024-09-11 00:45:00|36057.8|36001|36055.6|35998.9|36073.7|36015.1|36054.4|35996.8|240
1726015800000|2024-09-11 00:50:00|36054.8|35998.8|36058|36007.6|36070.5|36010.9|36054.7|35998.3|246
1726016100000|2024-09-11 00:55:00|36058.2|36007.8|36060.8|36006|36066.8|36011|36053.2|35999.8|219
1726016400000|2024-09-11 01:00:00|36059.8|36004.9|36081.9|36018.6|36082.6|36020|36059.2|36004.6|319
1726016700000|2024-09-11 01:05:00|36078.7|36015.7|36076.6|36023.3|36082.6|36029.3|36066.3|36006.5|218
1726017000000|2024-09-11 01:10:00|36076.9|36022.7|36049.2|35992.1|36084.5|36023.5|36049.2|35989|235
1726017300000|2024-09-11 01:15:00|36078.7|35997.1|36081.2|36017.1|36083.7|36023.5|36075.8|35997.1|248
1726017600000|2024-09-11 01:20:00|36081.1|36017.2|36060.6|36007.3|36083.5|36023.3|36060.1|36006|186
1726017900000|2024-09-11 01:25:00|36060.4|36007.4|36050.3|35997.4|36061.7|36008.3|36048|35991.6|193
1726018200000|2024-09-11 01:30:00|36049.9|35998|36026.6|35969.8|36050.3|35998.1|36016.3|35943.6|343
1726018500000|2024-09-11 01:35:00|36026.4|35969.5|36005.2|35932.5|36031.9|35970.2|35981.6|35922.3|422
1726018800000|2024-09-11 01:40:00|36005.4|35932.1|36032.7|35958.6|36032.8|35960.7|35993.1|35923.3|438
1726019100000|2024-09-11 01:45:00|36030.3|35956.7|35991.7|35935.8|36030.4|35962.7|35989.6|35927.1|404
1726019400000|2024-09-11 01:50:00|35992.8|35936.5|36023.2|35954.9|36032.3|35967.8|35992.8|35924.9|389
1726019700000|2024-09-11 01:55:00|36023.1|35955|35997.2|35947.2|36028.8|35962.4|35997.2|35931.2|329
1726020000000|2024-09-11 02:00:00|35996.8|35946.8|36004.5|35937.9|36014.9|35951|35996.8|35931.6|479
1726020300000|2024-09-11 02:05:00|36005.9|35939.3|35996.1|35922.7|36008.2|35944.5|35980.9|35911.7|480
1726020600000|2024-09-11 02:10:00|35997.2|35921.9|36004.2|35937.5|36010.3|35950.9|35983.4|35913.6|390
1726020900000|2024-09-11 02:15:00|36003.8|35937.4|35999.2|35930.7|36006.1|35943|35987.2|35921.1|443
1726021200000|2024-09-11 02:20:00|35998|35930.9|36002.1|35934.7|36011.7|35947.5|35990.7|35913.9|520
1726021500000|2024-09-11 02:25:00|36002.3|35936|35999.1|35931.2|36007.4|35939.7|35989.8|35923.8|471
1726021800000|2024-09-11 02:30:00|35999.3|35929.9|35992.9|35926.2|36006.1|35938.7|35986.5|35922.2|493
1726022100000|2024-09-11 02:35:00|35994.1|35926.4|36010.7|35935|36012.9|35943.5|35992.5|35910.9|448
1726022400000|2024-09-11 02:40:00|36009|35933.3|36022.1|35947.1|36024|35950.5|35987.7|35920.2|281
1726022700000|2024-09-11 02:45:00|36021.9|35946.9|36003.5|35943.6|36025.1|35966|35997.3|35939.3|274
1726023000000|2024-09-11 02:50:00|36002.1|35942.3|35994.4|35934.6|36007.3|35950.4|35992.2|35930.2|219
1726023300000|2024-09-11 02:55:00|35993.2|35933.4|36010.9|35954|36020.5|35961.2|35990.3|35926.4|219
1726023600000|2024-09-11 03:00:00|36010.7|35953.8|36018.4|35960.1|36026.6|35967.3|36001.4|35943.3|322
1726023900000|2024-09-11 03:05:00|36018|35960.6|36001.5|35945.7|36029.6|35966.9|35996|35940.2|287
1726024200000|2024-09-11 03:10:00|36001.2|35945.4|35991.8|35939|36002|35946.6|35991.8|35937.3|291
1726024500000|2024-09-11 03:15:00|35991.2|35939.8|35987.8|35934.3|35995.6|35941.4|35984.8|35930.5|357
1726024800000|2024-09-11 03:20:00|35987.6|35934.4|35993.7|35939.5|35995.4|35942.9|35986.6|35932.5|281
1726025100000|2024-09-11 03:25:00|35993.5|35940.7|35983.1|35933.1|35994.5|35944.3|35978.9|35927.8|247
1726025400000|2024-09-11 03:30:00|35983.5|35933.5|35982.1|35923.5|35996.4|35934.5|35976.8|35914.1|338
1726025700000|2024-09-11 03:35:00|35981.9|35923.7|35974.3|35924.3|35983.5|35930.5|35973.2|35916.6|289
1726026000000|2024-09-11 03:40:00|35974.2|35924.2|35985.5|35924.9|35987.3|35928.5|35970.2|35917.2|261
1726026300000|2024-09-11 03:45:00|35985.7|35925.5|35990.4|35931.8|35993|35937.7|35985.2|35925.5|295
1726026600000|2024-09-11 03:50:00|35990.2|35931.9|35981.5|35931.5|35991.9|35935.1|35979|35922.9|193
1726026900000|2024-09-11 03:55:00|35980.3|35930.3|35984.3|35929|35990.9|35940.8|35980.3|35925.1|357
1726027200000|2024-09-11 04:00:00|35982.7|35928.6|35980.8|35930.8|35989.3|35937.9|35977.1|35927.1|258
1726027500000|2024-09-11 04:05:00|35981|35931|35983.4|35933.4|35989.3|35936.7|35978.6|35928.4|314
1726027800000|2024-09-11 04:10:00|35984.5|35934.5|35980.7|35926.6|35986.1|35936.1|35973.5|35917.7|259
1726028100000|2024-09-11 04:15:00|35980.4|35926.5|35974.4|35923.8|35981.9|35928.3|35970.4|35919.4|236
1726028400000|2024-09-11 04:20:00|35973.5|35923|35976.8|35917.3|35995.6|35925.5|35957.7|35892.9|336
1726028700000|2024-09-11 04:25:00|35976.6|35917.6|35978|35916.1|35983|35921.7|35971.4|35910.8|435
1726029000000|2024-09-11 04:30:00|35979.5|35917.5|35971|35909.5|35979.5|35921.6|35969.2|35907|459
1726029300000|2024-09-11 04:35:00|35970.7|35909.3|35968.7|35907.4|35973.4|35912.9|35963.2|35902.2|608
1726029600000|2024-09-11 04:40:00|35968.8|35907.3|35968.2|35906.7|35972|35912.6|35963.6|35901.3|622
1726029900000|2024-09-11 04:45:00|35968.4|35906.9|35967.5|35906.6|35969.9|35909.3|35960.7|35900.2|503
1726030200000|2024-09-11 04:50:00|35967.3|35906.4|35968.1|35909.5|35970.5|35911.3|35960.1|35899.7|607
1726030500000|2024-09-11 04:55:00|35966.8|35908|35959.9|35908.8|35969.5|35910.6|35957.1|35901.1|464
1726030800000|2024-09-11 05:00:00|35959.3|35908.5|35963.7|35903.2|35967.6|35910.8|35955.3|35899.1|401
1726031100000|2024-09-11 05:05:00|35963.1|35903|35963.9|35904.2|35967.3|35907.9|35959.7|35899.3|450
1726031400000|2024-09-11 05:10:00|35964.8|35903.6|35963.7|35903|35967.2|35907.9|35957.5|35897.2|483
1726031700000|2024-09-11 05:15:00|35962.9|35902.8|35956|35898|35963.4|35904|35954.2|35895.4|388
1726032000000|2024-09-11 05:20:00|35957.3|35899.3|35947.1|35887.6|35960.8|35902.8|35946.9|35887.6|495
1726032300000|2024-09-11 05:25:00|35947.3|35888.2|35952.1|35892.9|35956.4|35898.9|35945.4|35886.2|450
1726032600000|2024-09-11 05:30:00|35950.8|35891.3|35960.6|35901|35961.5|35902.5|35947|35887.6|497
1726032900000|2024-09-11 05:35:00|35959.3|35899.7|35957.1|35904|35965.2|35906.5|35955.8|35894.4|435
1726033200000|2024-09-11 05:40:00|35955.5|35904.5|35965.1|35905.1|35969.3|35909.4|35954.2|35894.9|413
1726033500000|2024-09-11 05:45:00|35964.8|35905.3|35971.4|35909.9|35977|35916.5|35952.9|35894.1|498
1726033800000|2024-09-11 05:50:00|35972.4|35910.9|35976.1|35917.2|35977.3|35917.4|35964.3|35905.4|367
1726034100000|2024-09-11 05:55:00|35976.2|35917.4|35972.1|35912.1|35979.6|35924.6|35962.8|35902.1|338
1726034400000|2024-09-11 06:00:00|35970.1|35917.1|35959.8|35909.8|35976.2|35924.9|35956.5|35906.1|523
1726034700000|2024-09-11 06:05:00|35960.8|35910.8|35972|35922|35977.4|35927.4|35960.6|35910.6|359
1726035000000|2024-09-11 06:10:00|35971.8|35921.8|35962.8|35912.8|35972.5|35922.5|35961.2|35911.2|223
1726035300000|2024-09-11 06:15:00|35962.7|35912.7|35961|35911|35968|35918|35960.6|35910.6|173
1726035600000|2024-09-11 06:20:00|35961.1|35911.1|35968|35918|35970.9|35920.9|35960.2|35910.2|167
1726035900000|2024-09-11 06:25:00|35968.1|35918.1|35979.4|35929.4|35988.5|35951.1|35968.1|35918.1|242
1726036200000|2024-09-11 06:30:00|35979.5|35929.5|35978.7|35928.7|35988.8|35938.8|35978.2|35928.2|319
1726036500000|2024-09-11 06:35:00|35978.8|35928.8|35937.7|35887.7|35979|35929|35933.4|35883.4|514
1726036800000|2024-09-11 06:40:00|35937.5|35887.5|35971.4|35921.4|35981.7|35931.7|35937.1|35887.1|375
1726037100000|2024-09-11 06:45:00|35970.9|35920.9|35964.5|35914.5|35978.4|35935.1|35953.9|35914.5|307
1726037400000|2024-09-11 06:50:00|35964.6|35914.6|35952.2|35902.2|35970.5|35920.5|35947.5|35897.5|362
1726037700000|2024-09-11 06:55:00|35952.1|35902.1|35939.3|35919.3|35955|35928.5|35936.7|35899.5|238
1726038000000|2024-09-11 07:00:00|35940.1|35920.1|35934.4|35914.4|35941.7|35921.7|35919.2|35899.2|322
1726038300000|2024-09-11 07:05:00|35934.3|35914.3|35952.3|35932.3|35952.3|35932.3|35933.2|35913.2|275
1726038600000|2024-09-11 07:10:00|35952.2|35932.2|35934.3|35914.3|35952.3|35932.3|35932.5|35912.5|260
1726038900000|2024-09-11 07:15:00|35934.1|35914.1|35919.9|35899.9|35940.7|35920.7|35919.9|35899.9|320
1726039200000|2024-09-11 07:20:00|35920.1|35900.1|35919.1|35899.1|35923.7|35903.7|35913.1|35893.1|320
1726039500000|2024-09-11 07:25:00|35918.8|35898.8|35916.8|35896.8|35927.8|35907.8|35916.4|35896.4|304
1726039800000|2024-09-11 07:30:00|35916.9|35896.9|35927.9|35907.9|35930|35910|35911.7|35891.7|341
1726040100000|2024-09-11 07:35:00|35927.8|35907.8|35947.3|35927.3|35964.8|35931|35924.7|35904.7|360
1726040400000|2024-09-11 07:40:00|35947.2|35927.2|35962.6|35942.6|35966|35946|35946.4|35926.4|294
1726040700000|2024-09-11 07:45:00|35962.4|35942.4|35964.5|35944.5|35964.5|35944.5|35951.9|35931.9|270
1726041000000|2024-09-11 07:50:00|35965|35945|35957.2|35937.2|35973.1|35953.1|35950.3|35930.3|342
1726041300000|2024-09-11 07:55:00|35958|35938|35962.9|35942.9|35963.5|35943.5|35951.1|35931.1|263
1726041600000|2024-09-11 08:00:00|35962.8|35942.8|35969.3|35949.3|35980.2|35960.2|35962.3|35942.3|304
1726041900000|2024-09-11 08:05:00|35969.2|35949.2|35956.8|35936.8|35990.3|35970.3|35956.8|35936.8|271
1726042200000|2024-09-11 08:10:00|35956.4|35936.4|35944.5|35924.5|35961|35941|35941.9|35921.9|269
1726042500000|2024-09-11 08:15:00|35944.2|35924.2|35951.6|35931.6|35962.5|35942.5|35943.3|35923.3|272
1726042800000|2024-09-11 08:20:00|35951.5|35931.5|35956.8|35936.8|35957.3|35937.3|35947.7|35927.7|213
1726043100000|2024-09-11 08:25:00|35956.6|35936.6|35929.5|35909.5|35957.7|35937.7|35926.7|35906.7|332
1726043400000|2024-09-11 08:30:00|35929.4|35909.4|35921.2|35901.2|35929.4|35909.4|35915.9|35895.9|341
1726043700000|2024-09-11 08:35:00|35921.5|35901.5|35923.4|35903.4|35924|35904|35912.4|35892.4|268
1726044000000|2024-09-11 08:40:00|35923.5|35903.5|35907.1|35887.1|35924|35904|35905.4|35885.4|236
1726044300000|2024-09-11 08:45:00|35906.8|35886.8|35922.3|35902.3|35922.6|35902.6|35905.3|35885.3|218
1726044600000|2024-09-11 08:50:00|35922.6|35902.6|35927|35907|35931.5|35911.5|35915.6|35895.6|236
1726044900000|2024-09-11 08:55:00|35927.3|35907.3|35914.2|35894.2|35936.3|35916.3|35908.3|35888.3|301
1726045200000|2024-09-11 09:00:00|35914.3|35894.3|35912.8|35892.8|35920.1|35900.1|35907.8|35887.8|300
1726045500000|2024-09-11 09:05:00|35912.1|35892.1|35905.2|35885.2|35912.9|35892.9|35905|35885|251
1726045800000|2024-09-11 09:10:00|35905.1|35885.1|35890.3|35870.3|35907.7|35887.7|35886.9|35866.9|318
1726046100000|2024-09-11 09:15:00|35890.2|35870.2|35883.1|35863.1|35895.2|35875.2|35873.4|35853.4|249
1726046400000|2024-09-11 09:20:00|35883.5|35863.5|35889.8|35869.8|35900.5|35880.5|35883.5|35863.5|204
1726046700000|2024-09-11 09:25:00|35889.7|35869.7|35926.8|35906.8|35937.4|35917.4|35887.9|35867.9|337
1726047000000|2024-09-11 09:30:00|35926.4|35906.4|35899.4|35879.4|35929.3|35909.3|35894.1|35874.1|276
1726047300000|2024-09-11 09:35:00|35899.3|35879.3|35904.8|35884.8|35907.7|35887.7|35898.1|35878.1|189
1726047600000|2024-09-11 09:40:00|35905|35885|35906|35886|35906|35886|35893.6|35873.6|233
1726047900000|2024-09-11 09:45:00|35906.1|35886.1|35907.7|35887.7|35908.6|35888.6|35892.4|35872.4|227
1726048200000|2024-09-11 09:50:00|35908.1|35888.1|35911.2|35891.2|35911.8|35891.8|35900.7|35880.7|180
1726048500000|2024-09-11 09:55:00|35911.1|35891.1|35931.1|35911.1|35931.1|35911.1|35911.1|35891.1|260
1726048800000|2024-09-11 10:00:00|35933.7|35913.7|35945.6|35925.6|35946.2|35926.2|35932.6|35912.6|268
1726049100000|2024-09-11 10:05:00|35945.3|35925.3|35924.8|35904.8|35945.3|35925.3|35924.8|35904.8|248
1726049400000|2024-09-11 10:10:00|35924.9|35904.9|35920.7|35900.7|35932.9|35912.9|35920.7|35900.7|223
1726049700000|2024-09-11 10:15:00|35920.6|35900.6|35914.4|35894.4|35921.5|35901.5|35903.9|35883.9|226
1726050000000|2024-09-11 10:20:00|35914.7|35894.7|35902.1|35882.1|35919.1|35899.1|35892.8|35872.8|238
1726050300000|2024-09-11 10:25:00|35901.9|35881.9|35898|35878|35910.3|35890.3|35891.3|35871.3|267
1726050600000|2024-09-11 10:30:00|35897.7|35877.7|35899.6|35879.6|35908.1|35888.1|35895.8|35875.8|219
1726050900000|2024-09-11 10:35:00|35899.5|35879.5|35904|35884|35904.2|35884.2|35892.4|35872.4|176
1726051200000|2024-09-11 10:40:00|35903.9|35883.9|35913.4|35893.4|35917|35897|35900.3|35880.3|211
1726051500000|2024-09-11 10:45:00|35913.3|35893.3|35908.9|35888.9|35915.5|35895.5|35907.8|35887.8|170
1726051800000|2024-09-11 10:50:00|35909.3|35889.3|35888.5|35868.5|35909.3|35889.3|35886.8|35866.8|263
1726052100000|2024-09-11 10:55:00|35888.4|35868.4|35885|35865|35889.5|35869.5|35876.2|35856.2|278
1726052400000|2024-09-11 11:00:00|35884.7|35864.7|35893.3|35873.3|35894.6|35874.6|35870.8|35850.8|290
1726052700000|2024-09-11 11:05:00|35892.9|35872.9|35878.6|35858.6|35896.8|35876.8|35870.1|35850.1|231
1726053000000|2024-09-11 11:10:00|35878.9|35858.9|35894.6|35874.6|35894.7|35874.7|35878.6|35858.6|158
1726053300000|2024-09-11 11:15:00|35894.5|35874.5|35887.3|35867.3|35897|35877|35887.3|35867.3|218
1726053600000|2024-09-11 11:20:00|35887.1|35867.1|35873.4|35853.4|35888.5|35868.5|35870.3|35850.3|230
1726053900000|2024-09-11 11:25:00|35872.7|35852.7|35870.2|35850.2|35873.1|35853.1|35860.9|35840.9|260
1726054200000|2024-09-11 11:30:00|35870.3|35850.3|35879.9|35859.9|35882.9|35862.9|35868.4|35848.4|234
1726054500000|2024-09-11 11:35:00|35880.1|35860.1|35883|35863|35886.7|35866.7|35879.3|35859.3|235
1726054800000|2024-09-11 11:40:00|35883.1|35863.1|35885.4|35865.4|35885.4|35865.4|35877.7|35857.7|202
1726055100000|2024-09-11 11:45:00|35885.2|35865.2|35877.8|35857.8|35885.3|35865.3|35873.6|35853.6|205
1726055400000|2024-09-11 11:50:00|35877.7|35857.7|35878.6|35858.6|35884.6|35864.6|35876.4|35856.4|257
1726055700000|2024-09-11 11:55:00|35878.2|35858.2|35894.5|35874.5|35898.4|35878.4|35873.5|35853.5|384
1726056000000|2024-09-11 12:00:00|35896.2|35876.2|35899|35879|35904.9|35884.9|35892.9|35872.9|331
1726056300000|2024-09-11 12:05:00|35898.8|35878.8|35887.2|35867.2|35909.8|35879.1|35887.2|35857.2|281
1726056600000|2024-09-11 12:10:00|35887.5|35867.5|35878.2|35858.2|35903.9|35869.4|35878.1|35845.7|260
1726056900000|2024-09-11 12:15:00|35877.4|35857.4|35864.1|35844.1|35880.8|35860.8|35859.5|35839.5|299
1726057200000|2024-09-11 12:20:00|35864.3|35844.3|35875.6|35855.6|35883.5|35863.5|35863.8|35843.8|308
1726057500000|2024-09-11 12:25:00|35875.5|35855.5|35940|35828|35940|35875.3|35871.6|35828|436
1726057800000|2024-09-11 12:30:00|35935.9|35830.4|35944.8|35924.8|36015.6|35948.6|35911.5|35829.5|1008
1726058100000|2024-09-11 12:35:00|35944.2|35924.2|36006.4|35986.4|36013.7|35993.7|35928.7|35908.7|872
1726058400000|2024-09-11 12:40:00|36006.8|35986.8|36037.4|36017.4|36046.2|36026.2|36004.2|35984.2|771
1726058700000|2024-09-11 12:45:00|36036.6|36016.6|36000.5|35980.5|36048.7|36028.7|35992.5|35972.5|726
1726059000000|2024-09-11 12:50:00|36000.6|35980.6|35992.1|35972.1|36025.8|36005.8|35991.9|35971.9|712
1726059300000|2024-09-11 12:55:00|35991.7|35971.7|35966.1|35946.1|35993|35973|35936.7|35916.7|693
1726059600000|2024-09-11 13:00:00|35966.4|35946.4|35957.5|35937.5|35980.3|35960.3|35952.4|35932.4|594
1726059900000|2024-09-11 13:05:00|35956.7|35936.7|35939.4|35919.4|35967.9|35947.9|35930.9|35910.9|562
1726060200000|2024-09-11 13:10:00|35939.7|35919.7|35919.7|35899.7|35946.6|35926.6|35909.7|35889.7|547
1726060500000|2024-09-11 13:15:00|35919.5|35899.5|35924.5|35904.5|35928.6|35908.6|35914.9|35894.9|543
1726060800000|2024-09-11 13:20:00|35924.4|35904.4|35931.3|35911.3|35937.9|35917.9|35918.3|35898.3|516
1726061100000|2024-09-11 13:25:00|35932|35912|35967.9|35947.9|35968.4|35948.4|35931.4|35911.4|489
1726061400000|2024-09-11 13:30:00|35970.4|35950.4|35976.3|35956.3|35982|35962|35967.2|35947.2|530
1726061700000|2024-09-11 13:35:00|35976.2|35956.2|35973.3|35953.3|35976.3|35956.3|35948|35928|407
1726062000000|2024-09-11 13:40:00|35973.2|35953.2|35956.7|35936.7|35973.7|35953.7|35953|35933|458
1726062300000|2024-09-11 13:45:00|35956.8|35936.8|35998.3|35978.3|35998.3|35978.3|35955.7|35935.7|484
1726062600000|2024-09-11 13:50:00|35998.1|35978.1|35982.7|35962.7|36017.7|35997.7|35972|35952|584
1726062900000|2024-09-11 13:55:00|35982.3|35962.3|35990.3|35970.3|35992.6|35972.6|35967.7|35947.7|556
1726063200000|2024-09-11 14:00:00|35990.2|35970.2|35996.5|35976.5|36013|35993|35984|35964|563
1726063500000|2024-09-11 14:05:00|35996.6|35976.6|35981|35961|36006.3|35986.3|35978.7|35958.7|515
1726063800000|2024-09-11 14:10:00|35980.9|35960.9|35991|35971|36003.8|35983.8|35980.3|35960.3|467
1726064100000|2024-09-11 14:15:00|35990.2|35970.2|35983.5|35963.5|35992.8|35972.8|35979.8|35959.8|457
1726064400000|2024-09-11 14:20:00|35981.5|35961.5|36005.6|35985.6|36005.9|35985.9|35980.7|35960.7|461
1726064700000|2024-09-11 14:25:00|36006.1|35986.1|36010.5|35990.5|36023.5|36003.5|36003.7|35983.7|464
1726065000000|2024-09-11 14:30:00|36009.9|35989.9|36029.3|36009.3|36053.9|36033.9|36008.6|35988.6|535
1726065300000|2024-09-11 14:35:00|36029|36009|36038|36018|36043.6|36023.6|36022.5|36002.5|504
1726065600000|2024-09-11 14:40:00|36037.4|36017.4|36047.4|36027.4|36048.5|36028.5|36023.6|36003.6|536
1726065900000|2024-09-11 14:45:00|36047.3|36027.3|36041.5|36021.5|36054.5|36034.5|36040.4|36020.4|438
1726066200000|2024-09-11 14:50:00|36041.3|36021.3|36022.8|36002.8|36041.3|36021.3|36013.4|35993.4|550
1726066500000|2024-09-11 14:55:00|36023.1|36003.1|36023.9|36003.9|36041.7|36021.7|36008.8|35988.8|575
1726066800000|2024-09-11 15:00:00|36021.8|36001.8|36015.6|35995.6|36025.9|36005.9|36006.6|35986.6|579
1726067100000|2024-09-11 15:05:00|36015.7|35995.7|36031.3|36011.3|36033.9|36013.9|35999.4|35979.4|441
1726067400000|2024-09-11 15:10:00|36029.9|36009.9|36011.4|35991.4|36044.2|36024.2|36008.7|35988.7|432
1726067700000|2024-09-11 15:15:00|36011.9|35991.9|36031.9|36011.9|36034.8|36014.8|36011.8|35991.8|412
1726068000000|2024-09-11 15:20:00|36031.8|36011.8|36018.5|35998.5|36039.7|36019.7|36016.2|35996.2|444
1726068300000|2024-09-11 15:25:00|36018|35998|36003.1|35983.1|36021.1|36001.1|35996.1|35976.1|414
1726068600000|2024-09-11 15:30:00|36003.2|35983.2|36011.4|35991.4|36018.7|35998.7|35999.5|35979.5|287
1726068900000|2024-09-11 15:35:00|36010.3|35990.3|36023.9|36003.9|36024.2|36004.2|36010|35990|243
1726069200000|2024-09-11 15:40:00|36024|36004|36022.6|36002.6|36030.4|36010.4|36019.8|35999.8|252
1726069500000|2024-09-11 15:45:00|36022.3|36002.3|36021.4|36001.4|36030.2|36010.2|36019.7|35999.7|360
1726069800000|2024-09-11 15:50:00|36021|36001|36019.8|35999.8|36026.4|36006.4|36017.5|35997.5|383
1726070100000|2024-09-11 15:55:00|36020|36000|36026.2|36006.2|36026.7|36006.7|36019.4|35999.4|243
1726070400000|2024-09-11 16:00:00|36026|36006|36016.6|35996.6|36032.3|36012.3|36016.6|35996.6|271
1726070700000|2024-09-11 16:05:00|36016.8|35996.8|36011.7|35961.7|36027.5|36000.5|36004.6|35960.4|397
1726071000000|2024-09-11 16:10:00|36011.8|35961.8|36020.4|35970.4|36024.9|35974.9|36008.5|35958.5|307
1726071300000|2024-09-11 16:15:00|36020.5|35970.5|36007.5|35957.5|36020.9|35970.9|36003|35953|433
1726071600000|2024-09-11 16:20:00|36007.6|35957.6|36017.7|35967.7|36020|35970|36004.9|35954.9|347
1726071900000|2024-09-11 16:25:00|36018.1|35968.1|36021.2|35971.2|36023.6|35973.6|36014|35964|369
1726072200000|2024-09-11 16:30:00|36022.9|35972.9|36024.3|35974.3|36034.9|35984.9|36022.9|35972.9|331
1726072500000|2024-09-11 16:35:00|36024.7|35974.7|36031.8|35981.8|36035.4|35985.4|36015.9|35965.9|285
1726072800000|2024-09-11 16:40:00|36031.2|35981.2|36018.6|35968.6|36033.6|35983.6|36018.6|35968.6|257
1726073100000|2024-09-11 16:45:00|36018.5|35968.5|36020.4|35970.4|36026.1|35976.1|36015.9|35965.9|211
1726073400000|2024-09-11 16:50:00|36020.5|35970.5|36015.4|35965.4|36022.3|35972.3|36011.4|35961.4|226
1726073700000|2024-09-11 16:55:00|36015.3|35965.3|36011.1|35961.1|36017.1|35967.1|36006.8|35956.8|273
1726074000000|2024-09-11 17:00:00|36011.2|35961.2|35999.9|35949.9|36016.4|35966.4|35998.1|35948.1|412
1726074300000|2024-09-11 17:05:00|35999.3|35949.3|36007.3|35957.3|36007.6|35957.6|35997.7|35947.7|231
1726074600000|2024-09-11 17:10:00|36007.1|35957.1|36005.8|35955.8|36008.8|35958.8|36001.2|35951.2|207
1726074900000|2024-09-11 17:15:00|36005.5|35955.5|36007.9|35957.9|36011.9|35961.9|36002.3|35952.3|218
1726075200000|2024-09-11 17:20:00|36007.6|35957.6|35997.7|35947.7|36007.6|35957.6|35994.4|35944.4|264
1726075500000|2024-09-11 17:25:00|35997.8|35947.8|36008.6|35958.6|36010|35960|35997.8|35947.8|268
1726075800000|2024-09-11 17:30:00|36008.8|35958.8|36002.1|35952.1|36012.6|35962.6|35999.5|35949.5|201
1726076100000|2024-09-11 17:35:00|36002.3|35952.3|35996.1|35946.1|36003|35953|35994.8|35944.8|283
1726076400000|2024-09-11 17:40:00|35996.6|35946.6|35976|35926|35997.7|35947.7|35968.1|35918.1|838
1726076700000|2024-09-11 17:45:00|35976.4|35926.4|35968.8|35918.8|35978.2|35928.2|35964.7|35914.7|504
1726077000000|2024-09-11 17:50:00|35968.5|35918.5|35971.1|35921.1|35972|35922|35963.7|35913.7|598
1726077300000|2024-09-11 17:55:00|35971.8|35921.8|35969.4|35919.4|35977|35927|35964.9|35914.9|431
1726077600000|2024-09-11 18:00:00|35969.6|35919.6|35964.7|35914.7|35970.8|35920.8|35959.9|35909.9|681
1726077900000|2024-09-11 18:05:00|35966.5|35916.5|35964.3|35914.3|35969|35919|35961.4|35911.4|692
1726078200000|2024-09-11 18:10:00|35964.2|35914.2|35965.5|35915.5|35970.9|35920.9|35961.8|35911.8|481
1726078500000|2024-09-11 18:15:00|35967.2|35917.2|35968.9|35918.9|35972.8|35922.8|35966.4|35916.4|313
1726078800000|2024-09-11 18:20:00|35968.8|35918.8|35964.4|35914.4|35972.1|35922.1|35961.6|35911.6|306
1726079100000|2024-09-11 18:25:00|35964.5|35914.5|35966.9|35916.9|35973|35923|35963.2|35913.2|579
1726079400000|2024-09-11 18:30:00|35966|35916|35957.9|35907.9|35970|35920|35956.3|35906.3|615
1726079700000|2024-09-11 18:35:00|35958.7|35908.7|35963.7|35913.7|35967.9|35917.9|35957.7|35907.7|565
1726080000000|2024-09-11 18:40:00|35965.2|35915.2|35958.3|35908.3|35965.2|35915.2|35952.2|35902.2|623
1726080300000|2024-09-11 18:45:00|35958.5|35908.5|35959.2|35909.2|35961|35911|35951|35901|507
1726080600000|2024-09-11 18:50:00|35959.3|35909.3|35964|35914|35967.9|35917.9|35955.5|35905.5|652
1726080900000|2024-09-11 18:55:00|35965.8|35915.8|35960.8|35910.8|35971.3|35921.3|35960.7|35910.7|695
1726081200000|2024-09-11 19:00:00|35962.4|35912.4|35954.6|35904.6|35962.5|35927.6|35940.1|35904.3|211
1726081500000|2024-09-11 19:05:00|35954.9|35904.9|35947.6|35897.6|35955.3|35918.9|35936.1|35897.6|127
1726081800000|2024-09-11 19:10:00|35947.3|35897.3|35943.8|35893.8|35949|35899|35943.5|35893.5|102
1726082100000|2024-09-11 19:15:00|35943.9|35893.9|35943.4|35893.4|35943.9|35893.9|35933.4|35883.4|160
1726082400000|2024-09-11 19:20:00|35943.7|35893.7|35938.2|35888.2|35945.2|35895.2|35936|35886|146
1726082700000|2024-09-11 19:25:00|35938.3|35888.3|35938.8|35888.8|35939.5|35889.5|35933.9|35883.9|175
1726083000000|2024-09-11 19:30:00|35939.4|35889.4|35940.9|35890.9|35943.8|35893.8|35939.1|35889.1|189
1726083300000|2024-09-11 19:35:00|35940.8|35890.8|35955.5|35905.5|35955.5|35905.5|35940.8|35890.8|138
1726083600000|2024-09-11 19:40:00|35955.4|35905.4|35963.5|35913.5|35966.3|35916.3|35955.1|35905.1|174
1726083900000|2024-09-11 19:45:00|35963.4|35913.4|35963.4|35913.4|35965.8|35915.8|35961.3|35911.3|150
1726084200000|2024-09-11 19:50:00|35963.9|35913.9|35961.7|35911.7|35966.1|35916.1|35961.5|35911.5|140
1726084500000|2024-09-11 19:55:00|35961.6|35911.6|35961.2|35911.2|35963.7|35913.7|35955.6|35905.6|211
1726084800000|2024-09-11 20:00:00|35961.7|35911.7|35965.3|35915.3|35969.2|35919.2|35959.9|35909.9|150
1726085100000|2024-09-11 20:05:00|35965.4|35915.4|35963.2|35913.2|35966.5|35916.5|35962.7|35912.7|119
1726085400000|2024-09-11 20:10:00|35963.3|35913.3|35968.6|35918.6|35968.6|35918.6|35963|35913|110
1726085700000|2024-09-11 20:15:00|35968.9|35918.9|35966.8|35916.8|35969.5|35919.5|35966.3|35916.3|59
1726086000000|2024-09-11 20:20:00|35967.1|35917.1|35966.5|35916.5|35968.4|35918.4|35965.3|35915.3|114
1726086300000|2024-09-11 20:25:00|35966.3|35916.3|35969.8|35919.8|35971.7|35921.7|35964.8|35914.8|83
1726086600000|2024-09-11 20:30:00|35969.3|35919.3|35971.4|35921.4|35972.1|35922.1|35968.8|35918.8|107
1726086900000|2024-09-11 20:35:00|35971.7|35921.7|35965.7|35915.7|35972.5|35922.5|35965.7|35915.7|109
1726087200000|2024-09-11 20:40:00|35965.6|35915.6|35969.5|35919.5|35969.9|35919.9|35964|35914|93
1726087500000|2024-09-11 20:45:00|35969.1|35919.1|35973.8|35919.5|35981.4|35922|35968.1|35916.2|151
1726087800000|2024-09-11 20:50:00|35977.2|35922.8|35979.4|35921.7|35982.5|35922.8|35971.2|35918.1|87
1726088100000|2024-09-11 20:55:00|35980.5|35921.3|36031.5|35927.6|36033.8|35932.7|35967|35896.4|408
1726088400000|2024-09-11 21:00:00|36031.1|35929.4|36041.1|35921.1|36044.3|35929.4|36029.7|35913.5|50
1726088700000|2024-09-11 21:05:00|36040.9|35920.9|36031.1|35911.1|36040.9|35920.9|36029.6|35909.6|90
1726089000000|2024-09-11 21:10:00|36031.3|35911.3|36032.3|35912.3|36038|35918|36031|35911|70
1726089300000|2024-09-11 21:15:00|36031.9|35911.9|36033.5|35913.5|36034|35914|36031.9|35911.9|112
1726089600000|2024-09-11 21:20:00|36033.9|35913.9|36033.6|35913.6|36033.9|35913.9|36032.8|35912.8|70
1726089900000|2024-09-11 21:25:00|36033.4|35913.4|36032.4|35912.4|36034.7|35914.7|36032.2|35912.2|72
1726090200000|2024-09-11 21:30:00|36032.2|35912.2|36034.5|35914.5|36035.3|35915.3|36031.4|35911.4|95
1726090500000|2024-09-11 21:35:00|36035|35915|36034.4|35914.4|36035.4|35920.1|36021.9|35914.1|71
1726090800000|2024-09-11 21:40:00|36034.5|35914.5|36031.8|35911.8|36034.7|35918.4|36020.4|35910|75
1726091100000|2024-09-11 21:45:00|36031.3|35911.3|36032.6|35912.6|36032.7|35912.7|36029.6|35909.6|72
1726091400000|2024-09-11 21:50:00|36032.3|35912.3|36036.1|35916.1|36036.3|35916.3|36032.3|35912.3|97
1726091700000|2024-09-11 21:55:00|36036|35916|36035.4|35915.4|36038.5|35923.4|36025.3|35914.6|114
1726092000000|2024-09-11 22:00:00|36035.5|35915.5|36036.3|35916.3|36036.8|35924.4|36017.8|35904|218
1726092300000|2024-09-11 22:05:00|36036.1|35916.1|36035.6|35915.6|36036.9|35918.7|36031|35911.7|113
1726092600000|2024-09-11 22:10:00|36035.4|35915.4|36035.6|35915.6|36036.6|35921.4|36028.7|35913.8|106
1726092900000|2024-09-11 22:15:00|36035.7|35915.7|36036.8|35916.8|36037|35917|36035.2|35915.2|85
1726093200000|2024-09-11 22:20:00|36036.7|35916.7|36038.4|35918.4|36039.8|35924.1|36033.2|35915.1|61
1726093500000|2024-09-11 22:25:00|36038.6|35918.6|36039.3|35919.3|36040.9|35920.9|36036.3|35916.3|39
1726093800000|2024-09-11 22:30:00|36039|35919|36043|35923|36043.6|35927.2|36037.7|35919|60
1726094100000|2024-09-11 22:35:00|36041|35921|36043|35923|36043.6|35936|36036.4|35918.3|57
1726094400000|2024-09-11 22:40:00|36042.7|35922.7|36043.5|35923.5|36043.5|35928.6|36036|35920.9|53
1726094700000|2024-09-11 22:45:00|36042.5|35922.5|36042.1|35922.1|36044.2|35936|36035.9|35919.5|63
1726095000000|2024-09-11 22:50:00|36042.2|35922.2|36040.1|35920.1|36043|35936|36036.1|35919.1|54
1726095300000|2024-09-11 22:55:00|36039.3|35919.3|36038.6|35918.6|36042.1|35935|36035.6|35918.6|60
1726095600000|2024-09-11 23:00:00|36038.7|35918.7|36039.7|35919.7|36041.6|35921.6|36037.7|35917.7|105
1726095900000|2024-09-11 23:05:00|36039.8|35919.8|36042.2|35922.2|36042.2|35922.2|36039|35919|76
1726096200000|2024-09-11 23:10:00|36040.9|35920.9|36042.8|35922.8|36044.3|35927.1|36036.3|35920.6|67
1726096500000|2024-09-11 23:15:00|36042.7|35922.7|36041.6|35921.6|36043.3|35923.3|36040.9|35920.9|97
1726096800000|2024-09-11 23:20:00|36041.7|35921.7|36043.1|35923.1|36043.1|35923.1|36040.9|35920.9|54
1726097100000|2024-09-11 23:25:00|36042.9|35922.9|36043.3|35928.1|36043.5|35928.1|36041.1|35922|63
1726097400000|2024-09-11 23:30:00|36043.1|35927.9|36039.7|35919.7|36044.1|35929.7|36033.4|35918.5|70
1726097700000|2024-09-11 23:35:00|36040.3|35923.2|36041.8|35921.8|36042.4|35930.3|36033.5|35918.2|67
1726098000000|2024-09-11 23:40:00|36041.7|35921.7|36042.3|35923.5|36044.6|35924.8|36040.6|35920.6|56
1726098300000|2024-09-11 23:45:00|36042.1|35923.7|36042.5|35922.5|36045.3|35929.6|36039.2|35919.9|80
1726098600000|2024-09-11 23:50:00|36042.6|35922.6|36006|35931.3|36047.2|35937.1|35999.4|35917.4|321
1726098900000|2024-09-11 23:55:00|36007.3|35932.6|36005.2|35936.5|36018.1|35941|35995.7|35924.8|501
1726099200000|2024-09-12 00:00:00|36005.3|35930.1|35998.1|35926.3|36023.6|35937.8|35991.4|35917.5|482
1726099500000|2024-09-12 00:05:00|35996.8|35926.1|36000.6|35931.2|36009|35940.2|35995.8|35924.4|354
1726099800000|2024-09-12 00:10:00|36000.4|35931|36000.5|35929.9|36008.7|35939.6|35990.3|35921.8|347
1726100100000|2024-09-12 00:15:00|35999.9|35929.8|36005.9|35934.8|36014.6|35946.9|35996.6|35925.3|391
1726100400000|2024-09-12 00:20:00|36007.5|35936.4|36009.2|35940.3|36015.1|35947.6|36001.8|35933.6|356
1726100700000|2024-09-12 00:25:00|36011|35941.3|36003.9|35931.8|36015.8|35952.5|36001.5|35930.9|294
1726101000000|2024-09-12 00:30:00|36003.1|35931.6|36008.5|35941.8|36013.4|35947.9|35998.4|35930|363
1726101300000|2024-09-12 00:35:00|36008.9|35942.4|36004.6|35933.6|36013.5|35946.3|35998.5|35930.7|355
1726101600000|2024-09-12 00:40:00|36003|35933|36008.5|35940.3|36019.1|35951.9|35998.4|35930.6|463
1726101900000|2024-09-12 00:45:00|36008.7|35938.7|36006.3|35939.1|36016.5|35951|36000.9|35932.5|442
1726102200000|2024-09-12 00:50:00|36007.7|35940.5|36009.6|35944.3|36019.3|35954.2|36003.9|35933.7|516
1726102500000|2024-09-12 00:55:00|36013.7|35944.5|36016.5|35962|36023.6|35964|36011.3|35944.5|450
1726102800000|2024-09-12 01:00:00|36020.4|35962.1|36008|35937.8|36022.4|35964.6|36005.9|35931|486
1726103100000|2024-09-12 01:05:00|36010.2|35938|36002|35932.6|36018.2|35948.9|36000.4|35929.9|499
1726103400000|2024-09-12 01:10:00|36003.6|35934.2|36008.6|35935.4|36013.9|35945.6|35994.6|35919.5|441
1726103700000|2024-09-12 01:15:00|36008.4|35935.2|36004.4|35936.9|36012.8|35944.6|35997.6|35929|393
1726104000000|2024-09-12 01:20:00|36004.7|35936.6|36003.3|35935.7|36012.8|35945.8|35997.9|35929.1|424
1726104300000|2024-09-12 01:25:00|36003.1|35935.5|35999|35933.2|36015.8|35949|35994.4|35926.5|407
1726104600000|2024-09-12 01:30:00|35998.7|35933.3|36000.1|35929.4|36014.4|35950.3|35998.3|35929.2|523
1726104900000|2024-09-12 01:35:00|35999.2|35929.6|35991.1|35925.1|36007.9|35938.9|35986.9|35919.9|376
1726105200000|2024-09-12 01:40:00|35990.7|35924.6|35992|35927.2|36006|35942.1|35985.4|35916.9|348
1726105500000|2024-09-12 01:45:00|35992.1|35927.3|35991.7|35928.1|36001.9|35938.8|35984.6|35918|405
1726105800000|2024-09-12 01:50:00|35992.7|35929|35995.4|35929.4|36003.3|35939.7|35986.6|35920.5|330
1726106100000|2024-09-12 01:55:00|35995.2|35929.5|36003.8|35943.7|36009.3|35949.7|35987|35921|413
1726106400000|2024-09-12 02:00:00|36008.8|35943.9|35996.7|35931.7|36008.8|35944.1|35992.3|35925.1|448
1726106700000|2024-09-12 02:05:00|35998.8|35933.8|36007.3|35945.3|36013.8|35951.1|35996.8|35931.9|470
1726107000000|2024-09-12 02:10:00|36009.2|35947.1|36005.8|35939.9|36021|35960.3|36001.9|35934.9|480
1726107300000|2024-09-12 02:15:00|36008.5|35942.5|36013|35948.3|36022.8|35962.3|36000.8|35934|377
1726107600000|2024-09-12 02:20:00|36014|35949.3|36013|35949.1|36022.3|35959.6|36002.6|35934.5|238
1726107900000|2024-09-12 02:25:00|36012.9|35951|36016.7|35954.9|36023.1|35961.6|36006.5|35940.5|267
1726108200000|2024-09-12 02:30:00|36016.8|35955.9|36014.7|35951.8|36023.7|35961.5|36008|35943.3|326
1726108500000|2024-09-12 02:35:00|36013|35950.1|36013.1|35951.4|36018.5|35958.3|36008.8|35945.9|347
1726108800000|2024-09-12 02:40:00|36012|35950.3|36011.6|35949.7|36019.7|35957.5|36009.4|35947.2|363
1726109100000|2024-09-12 02:45:00|36013.3|35951.3|36012.3|35949.2|36020.1|35959.2|36006.1|35944.1|408
1726109400000|2024-09-12 02:50:00|36013.9|35950.8|36014.7|35952.5|36019.7|35958.6|36007.8|35948.2|246
1726109700000|2024-09-12 02:55:00|36015.5|35953.4|36008.6|35950.4|36017.3|35958.8|36002.3|35944.1|247
1726110000000|2024-09-12 03:00:00|36008.7|35950.5|36011.1|35950.8|36011.8|35950.8|35993.8|35928.9|511
1726110300000|2024-09-12 03:05:00|36010.3|35949.9|36009.3|35947.9|36018|35955.1|36006|35943.8|506
1726110600000|2024-09-12 03:10:00|36009|35947.6|35991.7|35927.1|36014|35950.4|35988.7|35923.5|392
1726110900000|2024-09-12 03:15:00|35991.4|35927|36007.4|35944.6|36015.2|35951.1|35989.1|35923.3|350
1726111200000|2024-09-12 03:20:00|36008.9|35944.7|36005.5|35943.3|36012.6|35951.4|36003.6|35941.1|327
1726111500000|2024-09-12 03:25:00|36005.6|35942.8|35984.2|35919.1|36008|35947.9|35982.3|35918.4|356
1726111800000|2024-09-12 03:30:00|35983.9|35918.9|35989.9|35925.1|35995.3|35930.9|35979.7|35915.2|410
1726112100000|2024-09-12 03:35:00|35989.2|35925|35985.1|35918.3|36000|35937.4|35981.6|35915.5|489
1726112400000|2024-09-12 03:40:00|35986.1|35918.5|35990.9|35925.9|35998.2|35932.9|35980.8|35914.9|392
1726112700000|2024-09-12 03:45:00|35990.1|35925.7|36000|35938.3|36002.4|35941.3|35989.7|35923.3|493
1726113000000|2024-09-12 03:50:00|36001.4|35939.7|36000.4|35938.1|36003.2|35942|35984.2|35917.5|472
1726113300000|2024-09-12 03:55:00|36000.3|35938|35989.8|35930.6|36005|35942.2|35983.2|35917.8|452
1726113600000|2024-09-12 04:00:00|35989|35930.7|35999.7|35939.2|36000.7|35939.7|35981.5|35916.7|364
1726113900000|2024-09-12 04:05:00|35999.6|35939|35996.9|35934.3|36004.6|35943.2|35988.4|35923.9|271
1726114200000|2024-09-12 04:10:00|35997.1|35934.1|35995.5|35933.9|36002.1|35941.7|35980.9|35927.8|146
1726114500000|2024-09-12 04:15:00|35995.3|35933.8|35990|35934.6|35995.3|35937.3|35983.8|35928.1|218
1726114800000|2024-09-12 04:20:00|35989.9|35934.7|35989.7|35937.5|35992.6|35939.9|35982.9|35928.6|234
1726115100000|2024-09-12 04:25:00|35990.6|35938.4|35982.2|35931.2|35993.3|35939.5|35982.2|35927.7|194
1726115400000|2024-09-12 04:30:00|35982.4|35931.4|35988.4|35931.1|35992.3|35939.2|35981.2|35928.9|165
1726115700000|2024-09-12 04:35:00|35988.1|35931.2|35989.3|35931.5|35993.9|35939.8|35982.9|35929.4|238
1726116000000|2024-09-12 04:40:00|35986.7|35931.6|35991.9|35940.1|35996.6|35944.5|35985.5|35929|178
1726116300000|2024-09-12 04:45:00|35990.1|35939.8|35989.3|35937.9|35995.1|35942.7|35987.1|35932.2|189
1726116600000|2024-09-12 04:50:00|35990.1|35938.8|35975.9|35915.1|35995|35941.9|35973.4|35911.5|202
1726116900000|2024-09-12 04:55:00|35975.8|35914.9|35977.7|35921.6|35978.2|35923.9|35969.6|35909.8|289
1726117200000|2024-09-12 05:00:00|35977.4|35921.5|35978.2|35914.8|35984.3|35925.1|35966.9|35908.9|247
1726117500000|2024-09-12 05:05:00|35979.3|35915.9|35979.8|35918.8|35985.5|35929.8|35974.3|35913.1|266
1726117800000|2024-09-12 05:10:00|35979.2|35919.4|35975.7|35912.6|35982.1|35924.9|35974.7|35910.2|262
1726118100000|2024-09-12 05:15:00|35975|35912.3|35995.1|35939.2|36003.7|35944.6|35958.9|35908.9|572
1726118400000|2024-09-12 05:20:00|35994.2|35938.4|35997.4|35942|36003.4|35942.2|35987.9|35934.6|386
1726118700000|2024-09-12 05:25:00|35997.3|35940.7|35992.8|35939.4|36001.1|35943|35991.7|35936.2|365
1726119000000|2024-09-12 05:30:00|35992.6|35939.8|35988|35933.2|35999.1|35941.3|35987.2|35932.2|302
1726119300000|2024-09-12 05:35:00|35985.2|35935.2|35988.8|35932.2|35994|35937.6|35983.2|35929|203
1726119600000|2024-09-12 05:40:00|35988|35931.3|35980.8|35929.9|35988|35931.6|35972.4|35916.4|146
1726119900000|2024-09-12 05:45:00|35981.4|35930.7|35974.9|35924.9|35990|35932|35974.9|35911.7|190
1726120200000|2024-09-12 05:50:00|35975.2|35925.2|35978.8|35925.9|35988.1|35930.2|35975.1|35925|199
1726120500000|2024-09-12 05:55:00|35979.1|35925.6|35979.2|35920|35982.1|35925.7|35970.4|35914.2|213
1726120800000|2024-09-12 06:00:00|35974|35924|35971.2|35921.2|35976.9|35926.9|35962.9|35912.9|318
1726121100000|2024-09-12 06:05:00|35971.5|35921.5|35947.2|35927.2|35973.2|35936.6|35946.3|35920.4|217
1726121400000|2024-09-12 06:10:00|35947.5|35927.5|35953.7|35903.7|35962|35930.6|35940.6|35903.5|206
1726121700000|2024-09-12 06:15:00|35953.8|35903.8|35948.2|35898.2|35964.6|35914.6|35942.6|35892.6|308
1726122000000|2024-09-12 06:20:00|35948.1|35898.1|35938.1|35918.1|35957.1|35920.5|35935.2|35895.1|158
1726122300000|2024-09-12 06:25:00|35938.2|35918.2|35953.8|35933.8|35954|35934|35937.5|35917.5|150
1726122600000|2024-09-12 06:30:00|35953.9|35933.9|35968.2|35918.2|35976.4|35941.6|35953.9|35915.8|204
1726122900000|2024-09-12 06:35:00|35968.3|35918.3|35967.9|35917.9|35982.5|35932.5|35965.6|35915.6|207
1726123200000|2024-09-12 06:40:00|35968.2|35918.2|35980.7|35930.7|35985.5|35944.7|35955.2|35917.9|230
1726123500000|2024-09-12 06:45:00|35980.9|35930.9|35984.4|35934.4|35990.9|35940.9|35973.3|35923.3|252
1726123800000|2024-09-12 06:50:00|35984|35934|35986.1|35966.1|35986.2|35966.2|35967.7|35931.6|184
1726124100000|2024-09-12 06:55:00|35986.2|35966.2|36053.5|36003.5|36053.8|36011.1|35985.4|35958.5|440
1726124400000|2024-09-12 07:00:00|36050.8|36000.8|36034.3|36014.3|36050.8|36015|36012.8|35982|390
1726124700000|2024-09-12 07:05:00|36034.5|36014.5|36021.2|36001.2|36034.8|36014.8|36019.4|35999.4|243
1726125000000|2024-09-12 07:10:00|36021.1|36001.1|36020|36000|36026.4|36006.4|36011.7|35991.7|221
1726125300000|2024-09-12 07:15:00|36020.3|36000.3|36052.1|36032.1|36052.8|36032.8|36019.9|35999.9|251
1726125600000|2024-09-12 07:20:00|36051.8|36031.8|36046.5|36026.5|36066.4|36046.4|36046.5|36026.5|367
1726125900000|2024-09-12 07:25:00|36046.6|36026.6|36006.5|35986.5|36048|36028|36004.8|35978.7|313
1726126200000|2024-09-12 07:30:00|36006.9|35986.9|36022.9|36002.9|36024.4|36004.4|35993.4|35973.4|314
1726126500000|2024-09-12 07:35:00|36023.2|36003.2|36015.2|35995.2|36034.4|36014.4|36009|35989|268
1726126800000|2024-09-12 07:40:00|36015.3|35995.3|36041.8|36021.8|36047.6|36027.6|36012.2|35992.2|294
1726127100000|2024-09-12 07:45:00|36042|36022|36051|36031|36057.9|36037.9|36041.6|36021.6|183
1726127400000|2024-09-12 07:50:00|36051.1|36031.1|36053.3|36033.3|36055.3|36035.3|36044.9|36024.9|214
1726127700000|2024-09-12 07:55:00|36054.6|36034.6|36076.4|36026.4|36076.4|36043.3|36038.9|36018.9|383
1726128000000|2024-09-12 08:00:00|36076.6|36026.6|36079.7|36029.7|36085.5|36049.1|36058.5|36021.5|400
1726128300000|2024-09-12 08:05:00|36079.6|36029.6|36044.8|36024.8|36080.4|36042.3|36044.8|36019.5|322
1726128600000|2024-09-12 08:10:00|36044.7|36024.7|36050.6|36030.6|36052|36032|36041.9|36021.9|268
1726128900000|2024-09-12 08:15:00|36050.7|36030.7|36059|36039|36060.6|36040.6|36048.1|36028.1|282
1726129200000|2024-09-12 08:20:00|36059.1|36039.1|36010.5|35990.5|36064.6|36044.6|36005.2|35985.2|348
1726129500000|2024-09-12 08:25:00|36010.4|35990.4|36000.1|35980.1|36013.5|35993.5|35996.3|35976.3|512
1726129800000|2024-09-12 08:30:00|35998.1|35978.1|35990.1|35970.1|35999.5|35979.5|35987.3|35967.3|289
1726130100000|2024-09-12 08:35:00|35990|35970|35963.4|35943.4|35992.1|35972.1|35956.2|35936.2|253
1726130400000|2024-09-12 08:40:00|35963.5|35943.5|35978.6|35958.6|35978.6|35958.6|35962.5|35942.5|259
1726130700000|2024-09-12 08:45:00|35978.9|35958.9|36004.3|35984.3|36005.6|35985.6|35977.1|35957.1|265
1726131000000|2024-09-12 08:50:00|36004.5|35984.5|36005.3|35985.3|36019.8|35999.8|36001.5|35981.5|287
1726131300000|2024-09-12 08:55:00|36005.7|35985.7|36001.6|35981.6|36010.8|35990.8|35997.2|35977.2|223
1726131600000|2024-09-12 09:00:00|36001.3|35981.3|35978.9|35958.9|36001.3|35981.3|35976.9|35956.9|289
1726131900000|2024-09-12 09:05:00|35979|35959|35976|35956|35988.3|35960.8|35968.3|35931|284
1726132200000|2024-09-12 09:10:00|35976.1|35956.1|35968.5|35948.5|35976.9|35956.9|35968.1|35948.1|187
1726132500000|2024-09-12 09:15:00|35968.2|35948.2|35983.1|35963.1|35985.5|35965.5|35965.9|35945.9|241
1726132800000|2024-09-12 09:20:00|35983.2|35963.2|35981.9|35961.9|35987.6|35967.6|35977.2|35957.2|257
1726133100000|2024-09-12 09:25:00|35982|35962|35970.6|35950.6|35984.1|35964.1|35966.9|35946.9|311
1726133400000|2024-09-12 09:30:00|35969.5|35949.5|35969.1|35949.1|35972.2|35952.2|35954.8|35934.8|350
1726133700000|2024-09-12 09:35:00|35969.4|35949.4|35978.3|35958.3|35978.3|35958.3|35964|35944|249
1726134000000|2024-09-12 09:40:00|35978.2|35958.2|35989.5|35969.5|35990.1|35970.1|35975.7|35955.7|223
1726134300000|2024-09-12 09:45:00|35989.6|35969.6|35983|35963|35997.2|35977.2|35982.3|35962.3|177
1726134600000|2024-09-12 09:50:00|35983.4|35963.4|36002|35982|36004.4|35984.4|35983.4|35963.4|249
1726134900000|2024-09-12 09:55:00|36002.1|35982.1|36015.8|35995.8|36017.9|35997.9|35999.2|35979.2|252
1726135200000|2024-09-12 10:00:00|36016.2|35996.2|36009.2|35989.2|36022.7|36002.7|36002.4|35982.4|263
1726135500000|2024-09-12 10:05:00|36009.6|35989.6|36021.4|36001.4|36022.6|36002.6|36009.6|35989.6|161
1726135800000|2024-09-12 10:10:00|36021.3|36001.3|36003.8|35983.8|36021.3|36001.3|36003.8|35983.8|199
1726136100000|2024-09-12 10:15:00|36003.9|35983.9|35988.2|35968.2|36009.4|35989.4|35980.9|35960.9|313
1726136400000|2024-09-12 10:20:00|35988.1|35968.1|35988|35968|36008.8|35988.8|35986.1|35966.1|231
1726136700000|2024-09-12 10:25:00|35987.3|35967.3|35976.1|35956.1|35987.3|35967.3|35969.4|35949.4|324
1726137000000|2024-09-12 10:30:00|35976|35956|35980.2|35960.2|35981.5|35961.5|35972.5|35952.5|201
1726137300000|2024-09-12 10:35:00|35979.8|35959.8|35970.5|35950.5|35982.1|35962.1|35970.5|35950.5|200
1726137600000|2024-09-12 10:40:00|35970.1|35950.1|35949.6|35929.6|35971|35951|35943.7|35923.7|239
1726137900000|2024-09-12 10:45:00|35949.5|35929.5|35968.2|35948.2|35969.9|35949.9|35948.9|35928.9|331
1726138200000|2024-09-12 10:50:00|35968.5|35948.5|35983.3|35963.3|35985.1|35965.1|35965|35945|253
1726138500000|2024-09-12 10:55:00|35983.2|35963.2|35986.2|35966.2|35993.2|35973.2|35982.1|35962.1|410
1726138800000|2024-09-12 11:00:00|35986.4|35966.4|35983.7|35963.7|35992.9|35972.9|35976.9|35956.9|319
1726139100000|2024-09-12 11:05:00|35984|35964|35986.4|35966.4|35986.4|35966.4|35977.4|35957.4|214
1726139400000|2024-09-12 11:10:00|35986.5|35966.5|35994.2|35974.2|35994.6|35974.6|35986.5|35966.5|219
1726139700000|2024-09-12 11:15:00|35994.1|35974.1|35989.2|35969.2|36010.5|35990.5|35988.9|35968.9|257
1726140000000|2024-09-12 11:20:00|35989.1|35969.1|35982.8|35962.8|35990.5|35970.5|35980.7|35960.7|171
1726140300000|2024-09-12 11:25:00|35983.1|35963.1|35976.4|35956.4|35983.7|35963.7|35969|35949|226
1726140600000|2024-09-12 11:30:00|35976.6|35956.6|35984.9|35964.9|35985.9|35965.9|35976.6|35956.6|195
1726140900000|2024-09-12 11:35:00|35984.6|35964.6|35958.4|35938.4|35984.6|35964.6|35953.4|35933.4|243
1726141200000|2024-09-12 11:40:00|35959.3|35939.3|35976.5|35956.5|35977.1|35957.1|35955.3|35935.3|237
1726141500000|2024-09-12 11:45:00|35976.6|35956.6|35979|35959|35982.9|35962.9|35976|35956|178
1726141800000|2024-09-12 11:50:00|35978.9|35958.9|35979.7|35959.7|35983.9|35963.9|35973.5|35953.5|181
1726142100000|2024-09-12 11:55:00|35979.8|35959.8|35982.1|35962.1|35984.6|35964.6|35979.6|35959.6|240
1726142400000|2024-09-12 12:00:00|35982|35962|35969.6|35949.6|35984|35964|35959.8|35939.8|311
1726142700000|2024-09-12 12:05:00|35969.7|35949.7|35961.3|35911.3|35970|35950|35938.2|35911.3|342
1726143000000|2024-09-12 12:10:00|35960.9|35910.9|35997.9|35909.1|35997.9|35942.6|35946|35909.1|437
1726143300000|2024-09-12 12:15:00|36008.7|35902.7|35956.8|35906.8|36011.4|35921.3|35930.5|35853.4|740
1726143600000|2024-09-12 12:20:00|35956.9|35906.9|35928.6|35908.6|35957.1|35920.4|35914|35878.4|490
1726143900000|2024-09-12 12:25:00|35928.5|35908.5|35988.1|35872.2|35988.1|35915.5|35920.6|35872.2|501
1726144200000|2024-09-12 12:30:00|35998.4|35878.4|35909.5|35889.5|36009.9|35914.3|35908.8|35871|789
1726144500000|2024-09-12 12:35:00|35908.9|35888.9|35906.3|35886.3|35914|35894|35895.6|35875.6|689
1726144800000|2024-09-12 12:40:00|35906.6|35886.6|35914.3|35894.3|35915.8|35895.8|35883.2|35863.2|627
1726145100000|2024-09-12 12:45:00|35914.6|35894.6|35896|35876|35915.1|35895.1|35886|35848.7|590
1726145400000|2024-09-12 12:50:00|35896.1|35876.1|35917.6|35897.6|35928.1|35908.1|35889.4|35869.4|475
1726145700000|2024-09-12 12:55:00|35916.3|35896.3|35915.9|35895.9|35919.4|35899.4|35906.8|35886.8|377
1726146000000|2024-09-12 13:00:00|35916.1|35896.1|35893.2|35873.2|35917.3|35897.3|35885.5|35865.5|400
1726146300000|2024-09-12 13:05:00|35893.4|35873.4|35857.3|35837.3|35901.2|35881.2|35855.4|35835.4|463
1726146600000|2024-09-12 13:10:00|35857.5|35837.5|35880.3|35860.3|35889.2|35862.6|35857.5|35830.2|505
1726146900000|2024-09-12 13:15:00|35880.6|35860.6|35867.6|35847.6|35885.8|35865.8|35859.5|35839.5|437
1726147200000|2024-09-12 13:20:00|35869.7|35849.7|35900.1|35880.1|35903.4|35883.4|35869.7|35849.7|487
1726147500000|2024-09-12 13:25:00|35900.3|35880.3|35842.8|35822.8|35900.7|35880.7|35841.6|35821.6|423
1726147800000|2024-09-12 13:30:00|35842.6|35822.6|35859.9|35839.9|35860.1|35840.1|35838.6|35818.6|557
1726148100000|2024-09-12 13:35:00|35860.2|35840.2|35854.8|35804.8|35887.5|35867.5|35846.9|35804.8|600
1726148400000|2024-09-12 13:40:00|35853.1|35803.1|35864.9|35844.9|35869.1|35847.1|35840.6|35791.5|641
1726148700000|2024-09-12 13:45:00|35863.5|35843.5|35857.6|35837.6|35880.2|35846.6|35852|35804.4|652
1726149000000|2024-09-12 13:50:00|35857.7|35837.7|35834.9|35814.9|35857.7|35837.7|35825.4|35792.2|623
1726149300000|2024-09-12 13:55:00|35834.7|35814.7|35843.4|35823.4|35853.5|35829.7|35834.2|35799.7|451
1726149600000|2024-09-12 14:00:00|35844|35824|35846.5|35826.5|35860|35840|35838.4|35818.4|460
1726149900000|2024-09-12 14:05:00|35846.4|35826.4|35831.1|35811.1|35846.4|35826.4|35814.3|35794.3|429
1726150200000|2024-09-12 14:10:00|35831|35811|35829.5|35809.5|35842.7|35822.7|35824.8|35804.8|382
1726150500000|2024-09-12 14:15:00|35829.3|35809.3|35822.3|35802.3|35838.7|35818.7|35817|35797|374
1726150800000|2024-09-12 14:20:00|35822.8|35802.8|35834.2|35814.2|35838.8|35818.8|35819.9|35799.9|361
1726151100000|2024-09-12 14:25:00|35834.5|35814.5|35826.9|35806.9|35839|35819|35823.5|35803.5|331
1726151400000|2024-09-12 14:30:00|35826.7|35806.7|35844.8|35824.8|35845.6|35825.6|35823.4|35803.4|419
1726151700000|2024-09-12 14:35:00|35844.9|35824.9|35835.9|35815.9|35854|35834|35835.9|35815.9|427
1726152000000|2024-09-12 14:40:00|35836.1|35816.1|35815.1|35795.1|35836.1|35816.1|35811.9|35791.9|337
1726152300000|2024-09-12 14:45:00|35815.5|35795.5|35799.4|35779.4|35816.7|35796.7|35798.2|35778.2|414
1726152600000|2024-09-12 14:50:00|35799.6|35779.6|35821.8|35801.8|35822.5|35802.5|35792|35772|496
1726152900000|2024-09-12 14:55:00|35821.7|35801.7|35816.2|35796.2|35823.7|35803.7|35812.3|35792.3|440
1726153200000|2024-09-12 15:00:00|35816.1|35796.1|35816.2|35796.2|35821.7|35801.7|35806.1|35786.1|389
1726153500000|2024-09-12 15:05:00|35816.1|35796.1|35812.9|35792.9|35817.5|35797.5|35803.1|35783.1|305
1726153800000|2024-09-12 15:10:00|35812.3|35792.3|35819.9|35799.9|35821.8|35801.8|35811.1|35791.1|314
1726154100000|2024-09-12 15:15:00|35820.1|35800.1|35854.1|35834.1|35855.4|35835.4|35820.1|35800.1|378
1726154400000|2024-09-12 15:20:00|35853.7|35833.7|35851.4|35831.4|35872.4|35836|35846|35816.3|293
1726154700000|2024-09-12 15:25:00|35851|35831|35854.5|35834.5|35865.3|35845.3|35849.8|35829.8|248
1726155000000|2024-09-12 15:30:00|35854.1|35834.1|35851.8|35831.8|35862.5|35842.5|35848.4|35828.4|297
1726155300000|2024-09-12 15:35:00|35851.7|35831.7|35843.4|35823.4|35855.4|35835.4|35843.4|35823.4|235
1726155600000|2024-09-12 15:40:00|35843.2|35823.2|35843.9|35823.9|35847.9|35827.9|35840.5|35820.5|317
1726155900000|2024-09-12 15:45:00|35844|35824|35837|35817|35844.2|35824.2|35836|35816|223
1726156200000|2024-09-12 15:50:00|35837.1|35817.1|35838.3|35818.3|35839.3|35819.3|35830.1|35810.1|207
1726156500000|2024-09-12 15:55:00|35838.8|35818.8|35839.2|35789.2|35863.6|35830.8|35815.8|35782.4|535
1726156800000|2024-09-12 16:00:00|35840.3|35790.3|35815.4|35765.4|35842.1|35792.1|35814.1|35764.1|770
1726157100000|2024-09-12 16:05:00|35816.5|35766.5|35828.4|35778.4|35831.2|35781.2|35815.9|35765.9|597
1726157400000|2024-09-12 16:10:00|35827.9|35777.9|35839.8|35789.8|35845.4|35792.9|35826.7|35776.7|593
1726157700000|2024-09-12 16:15:00|35839.9|35789.9|35821|35771|35839.9|35789.9|35819.2|35769.2|693
1726158000000|2024-09-12 16:20:00|35822.2|35772.2|35826.4|35776.4|35832|35782|35818.3|35768.3|724
1726158300000|2024-09-12 16:25:00|35825.2|35775.2|35836.1|35786.1|35838.9|35788.9|35825.2|35775.2|735
1726158600000|2024-09-12 16:30:00|35836.2|35786.2|35839.5|35789.5|35842.7|35792.7|35832.9|35782.9|768
1726158900000|2024-09-12 16:35:00|35840.3|35790.3|35850.3|35800.3|35850.3|35800.3|35840.1|35790.1|671
1726159200000|2024-09-12 16:40:00|35849.1|35799.1|35848|35798|35855.8|35805.8|35846.1|35796.1|796
1726159500000|2024-09-12 16:45:00|35847.8|35797.8|35846.2|35796.2|35850.7|35800.7|35839.8|35789.8|681
1726159800000|2024-09-12 16:50:00|35846.5|35796.5|35829.1|35779.1|35846.7|35796.7|35827.8|35777.8|682
1726160100000|2024-09-12 16:55:00|35829.4|35779.4|35820.8|35770.8|35833.4|35783.4|35813.3|35763.3|738
1726160400000|2024-09-12 17:00:00|35819.8|35769.8|35812.7|35762.7|35822.2|35772.2|35809|35759|726
1726160700000|2024-09-12 17:05:00|35813.7|35763.7|35808.4|35758.4|35819|35769|35803.4|35753.2|682
1726161000000|2024-09-12 17:10:00|35808.5|35758.5|35814.9|35764.9|35816.9|35766.9|35806.6|35756.6|663
1726161300000|2024-09-12 17:15:00|35816.7|35766.7|35808.8|35758.8|35817.8|35767.8|35803.8|35753.8|581
1726161600000|2024-09-12 17:20:00|35807.9|35757.9|35818.6|35768.6|35825.6|35775.6|35807.4|35757.4|530
1726161900000|2024-09-12 17:25:00|35818.3|35768.3|35812.8|35762.8|35822.6|35772.6|35809|35759|608
1726162200000|2024-09-12 17:30:00|35813.1|35763.1|35811.7|35761.7|35815.2|35765.2|35809.8|35759.8|450
1726162500000|2024-09-12 17:35:00|35811.6|35761.6|35822.2|35772.2|35825.6|35775.6|35811.3|35761.3|495
1726162800000|2024-09-12 17:40:00|35822.4|35772.4|35823.1|35773.1|35824.6|35774.6|35818.8|35768.8|427
1726163100000|2024-09-12 17:45:00|35822.6|35772.6|35824.3|35774.3|35827|35777|35820.2|35770.2|425
1726163400000|2024-09-12 17:50:00|35824.2|35774.2|35810.4|35760.4|35824.4|35774.4|35809.8|35759.8|244
1726163700000|2024-09-12 17:55:00|35810.3|35760.3|35780.4|35730.4|35810.3|35760.3|35779.1|35729.1|543
1726164000000|2024-09-12 18:00:00|35780.2|35730.2|35789.4|35739.4|35793|35743|35779.2|35729.2|302
1726164300000|2024-09-12 18:05:00|35789.1|35739.1|35775.2|35755.2|35790|35755.2|35769.7|35736.5|215
1726164600000|2024-09-12 18:10:00|35775.3|35755.3|35764.2|35744.2|35777.1|35757.1|35763.9|35743.9|211
1726164900000|2024-09-12 18:15:00|35764.1|35744.1|35772|35722|35772.9|35744.1|35749.6|35711.6|317
1726165200000|2024-09-12 18:20:00|35772.1|35722.1|35757.8|35737.8|35779.1|35741.7|35753.4|35716.7|234
1726165500000|2024-09-12 18:25:00|35758.2|35738.2|35748.5|35728.5|35768.8|35738.9|35744.7|35710.9|191
1726165800000|2024-09-12 18:30:00|35748.8|35728.8|35747.2|35727.2|35765.3|35730.8|35744.5|35706.9|236
1726166100000|2024-09-12 18:35:00|35747|35727|35746.3|35726.3|35751.4|35731.4|35742.8|35722.8|184
1726166400000|2024-09-12 18:40:00|35746.4|35726.4|35754.1|35734.1|35770.3|35734.4|35745.8|35715.4|187
1726166700000|2024-09-12 18:45:00|35754.3|35734.3|35751|35731|35768.2|35734.3|35747.2|35716.2|157
1726167000000|2024-09-12 18:50:00|35766|35716|35765.9|35715.9|35768.1|35718.1|35758.4|35708.4|285
1726167300000|2024-09-12 18:55:00|35766.4|35716.4|35750.7|35730.7|35768.7|35730.7|35748.6|35709.4|296
1726167600000|2024-09-12 19:00:00|35750.6|35730.6|35765.2|35715.2|35770.1|35733.6|35750.6|35708.9|374
1726167900000|2024-09-12 19:05:00|35765|35715|35759.1|35709.1|35765.1|35730.6|35744.1|35705.1|254
1726168200000|2024-09-12 19:10:00|35759.4|35709.4|35755.4|35705.4|35762.8|35720.9|35738.9|35701.4|271
1726168500000|2024-09-12 19:15:00|35755.2|35705.2|35754.8|35704.8|35759.5|35720.5|35738.1|35701.6|276
1726168800000|2024-09-12 19:20:00|35755.6|35705.6|35759.3|35709.3|35759.6|35723.6|35739.4|35704.5|289
1726169100000|2024-09-12 19:25:00|35759.2|35709.2|35752.3|35702.3|35759.2|35723.5|35738.7|35702.1|299
1726169400000|2024-09-12 19:30:00|35752.7|35702.7|35737|35687|35752.7|35702.7|35735.9|35685.9|187
1726169700000|2024-09-12 19:35:00|35736.8|35686.8|35731.5|35681.5|35738.3|35688.3|35730.4|35680.4|171
1726170000000|2024-09-12 19:40:00|35732.6|35682.6|35735.7|35685.7|35736.1|35686.1|35731.4|35681.4|173
1726170300000|2024-09-12 19:45:00|35735.9|35685.9|35738.6|35688.6|35739.9|35689.9|35733.3|35683.3|230
1726170600000|2024-09-12 19:50:00|35738.4|35688.4|35744.4|35694.4|35747.6|35711.8|35731.8|35685.9|291
1726170900000|2024-09-12 19:55:00|35744.1|35694.1|35737.5|35687.5|35745.9|35695.9|35737.3|35687.3|219
1726171200000|2024-09-12 20:00:00|35737.1|35687.1|35736.7|35686.7|35743.3|35693.3|35735.1|35685.1|217
1726171500000|2024-09-12 20:05:00|35736.4|35686.4|35734.8|35684.8|35738.7|35703.3|35721.4|35682.7|214
1726171800000|2024-09-12 20:10:00|35734.6|35684.6|35732.5|35682.5|35735.6|35685.6|35730.5|35680.5|148
1726172100000|2024-09-12 20:15:00|35732.3|35682.3|35732.7|35682.7|35733.7|35683.7|35730.8|35680.8|149
1726172400000|2024-09-12 20:20:00|35732.4|35682.4|35726.1|35676.1|35732.4|35682.4|35726|35676|163
1726172700000|2024-09-12 20:25:00|35725.9|35675.9|35723.1|35673.1|35725.9|35675.9|35721.5|35671.5|99
1726173000000|2024-09-12 20:30:00|35723.2|35673.2|35725.2|35675.2|35727.6|35677.6|35723|35673|94
1726173300000|2024-09-12 20:35:00|35725.4|35675.4|35725.2|35675.2|35728|35678|35724|35674|167
1726173600000|2024-09-12 20:40:00|35725.5|35675.5|35723|35673|35725.5|35675.5|35720.6|35670.6|107
1726173900000|2024-09-12 20:45:00|35724|35674|35734.1|35684.1|35734.4|35684.3|35724|35674|163
1726174200000|2024-09-12 20:50:00|35735.7|35684.8|35735.1|35685.1|35739.5|35688|35733.1|35681.2|157
1726174500000|2024-09-12 20:55:00|35738.3|35682|35759.5|35648.5|35767.3|35683.4|35730.6|35646.9|385
1726174800000|2024-09-12 21:00:00|35760.1|35649.3|35768.9|35648.9|35774.9|35654.9|35760.1|35645.7|42
1726175100000|2024-09-12 21:05:00|35769.2|35649.2|35762.8|35650.1|35775.8|35655.8|35761.1|35644|73
1726175400000|2024-09-12 21:10:00|35763|35650.3|35763.7|35650.2|35764.1|35650.4|35762.5|35650.1|22
1726175700000|2024-09-12 21:15:00|35763|35650|35767.2|35651.5|35779|35659|35761.6|35649.6|71
1726176000000|2024-09-12 21:20:00|35767|35651.4|35767.2|35651.2|35767.3|35651.7|35767|35651.2|14
1726176300000|2024-09-12 21:25:00|35767.7|35651.4|35762.8|35649.9|35767.7|35651.4|35762.8|35649.2|55
1726176600000|2024-09-12 21:30:00|35762.4|35650|35760.9|35648.9|35762.8|35650|35760.9|35648.7|42
1726176900000|2024-09-12 21:35:00|35761|35649|35761.5|35648|35761.8|35649.4|35760.7|35648|26
1726177200000|2024-09-12 21:40:00|35762.1|35648.6|35761.3|35649.1|35762.3|35649.3|35761.3|35648.6|12
1726177500000|2024-09-12 21:45:00|35761.2|35649.3|35761.5|35651.2|35770.5|35652.3|35760.9|35649.3|50
1726177800000|2024-09-12 21:50:00|35761.8|35651.4|35759.1|35647.7|35763.4|35651.5|35757.8|35646.3|47
1726178100000|2024-09-12 21:55:00|35758.1|35648|35752.9|35653.9|35770|35660.5|35746.5|35646.6|60
1726178400000|2024-09-12 22:00:00|35752.4|35653.4|35750.9|35650.2|35778.4|35659.3|35741.8|35637|164
1726178700000|2024-09-12 22:05:00|35751.1|35650.1|35748.7|35658.2|35769.9|35667.3|35743.7|35642.3|132
1726179000000|2024-09-12 22:10:00|35748.9|35658.4|35756.9|35655.3|35757.6|35665.2|35746.1|35648.1|139
1726179300000|2024-09-12 22:15:00|35758|35654.2|35751.7|35662.6|35765.5|35663.9|35749.8|35654|103
1726179600000|2024-09-12 22:20:00|35754.8|35662.7|35764.8|35662|35767.6|35673.1|35754.8|35659.1|75
1726179900000|2024-09-12 22:25:00|35764.7|35662.3|35758.1|35672.4|35767.7|35674|35755.2|35648.3|108
1726180200000|2024-09-12 22:30:00|35757.9|35672.3|35759.1|35653.7|35762.3|35672.9|35752.5|35653.7|121
1726180500000|2024-09-12 22:35:00|35759.3|35653.8|35751|35657.9|35759.4|35660.7|35749.5|35642.4|157
1726180800000|2024-09-12 22:40:00|35751.3|35658|35754.1|35651|35758.9|35664.4|35746.2|35649.4|108
1726181100000|2024-09-12 22:45:00|35754.4|35649.5|35757|35650.4|35758.3|35667.6|35748.4|35642.8|100
1726181400000|2024-09-12 22:50:00|35752.5|35659.2|35753.2|35659.4|35758.3|35666.7|35749.9|35649.7|69
1726181700000|2024-09-12 22:55:00|35758.1|35650.8|35759.4|35651.8|35759.7|35667.8|35751.6|35639|94
1726182000000|2024-09-12 23:00:00|35756.8|35654.7|35745.9|35654.9|35763.8|35674.9|35741.8|35649.8|169
1726182300000|2024-09-12 23:05:00|35745.6|35654.5|35741.9|35661.5|35746.5|35665.2|35739.9|35651.9|200
1726182600000|2024-09-12 23:10:00|35741.5|35661.1|35745.5|35654.8|35750.8|35668.3|35741.3|35654.7|112
1726182900000|2024-09-12 23:15:00|35745.1|35655.2|35741.1|35657|35746.1|35662.2|35736.7|35652.7|111
1726183200000|2024-09-12 23:20:00|35741|35656.9|35743|35654.5|35745|35664.1|35739.9|35653.9|93
1726183500000|2024-09-12 23:25:00|35743.3|35654.6|35742.3|35655.8|35747.4|35661.4|35737|35653.9|95
1726183800000|2024-09-12 23:30:00|35741.9|35656.2|35744.4|35657.9|35751|35666.5|35740.5|35655.6|114
1726184100000|2024-09-12 23:35:00|35747.8|35656.4|35749.4|35659.5|35750|35665.4|35743.6|35655.9|97
1726184400000|2024-09-12 23:40:00|35749.6|35659.6|35738.7|35658|35749.6|35666|35737.5|35651.2|77
1726184700000|2024-09-12 23:45:00|35738.3|35657.6|35736.3|35652.7|35740.1|35659|35732.4|35652.7|130
1726185000000|2024-09-12 23:50:00|35736.2|35652.6|35731.5|35648.6|35737.3|35654.9|35730.9|35648.5|114
1726185300000|2024-09-12 23:55:00|35731.3|35649|35729.6|35646.4|35737|35651.3|35729.1|35645.1|144
1726185600000|2024-09-13 00:00:00|35755.4|35648.7|35739.5|35646.3|35756.4|35654.4|35729.5|35632.1|414
1726185900000|2024-09-13 00:05:00|35739.9|35645.5|35728.8|35663.1|35744.3|35668.7|35716.3|35645.1|517
1726186200000|2024-09-13 00:10:00|35727.6|35662.1|35709.4|35632.5|35733.6|35665.5|35700.3|35631.1|577
1726186500000|2024-09-13 00:15:00|35708.3|35632.4|35711.2|35647.4|35725|35656.7|35702.2|35630.5|534
1726186800000|2024-09-13 00:20:00|35710.8|35647.2|35711.3|35645.3|35715.6|35648.4|35699.9|35630.1|483
1726187100000|2024-09-13 00:25:00|35712.4|35646.4|35718.6|35650.7|35726.2|35657.4|35711.6|35644.6|529
1726187400000|2024-09-13 00:30:00|35718.9|35648.8|35703.2|35636.3|35720.2|35653.2|35698.5|35634.4|611
1726187700000|2024-09-13 00:35:00|35706.1|35635.8|35692.7|35626.3|35708.2|35641.6|35686.2|35622.9|495
1726188000000|2024-09-13 00:40:00|35690.3|35626.1|35699.9|35635.1|35708.8|35642.5|35686.6|35620.6|358
1726188300000|2024-09-13 00:45:00|35699.2|35634.9|35694.2|35624.9|35704.3|35637.4|35687.3|35621.4|399
1726188600000|2024-09-13 00:50:00|35692.4|35624.6|35696.4|35632.1|35708.4|35641.9|35690.5|35623.4|490
1726188900000|2024-09-13 00:55:00|35696.2|35631|35687.5|35629.3|35700.5|35637.8|35686.6|35622.9|460
1726189200000|2024-09-13 01:00:00|35687.1|35629.1|35682.3|35621.4|35703.5|35636.2|35680.8|35617.3|535
1726189500000|2024-09-13 01:05:00|35683.9|35622.5|35683.1|35622.2|35692.6|35626.7|35675.6|35612.6|573
1726189800000|2024-09-13 01:10:00|35683.3|35622.4|35690|35620.3|35691.9|35626.3|35678.6|35611.3|457
1726190100000|2024-09-13 01:15:00|35690.2|35619.4|35692.8|35629|35698.4|35635.8|35677.3|35608.8|508
1726190400000|2024-09-13 01:20:00|35692.6|35628.7|35691.1|35629.5|35700.1|35633.7|35687.9|35624.3|492
1726190700000|2024-09-13 01:25:00|35690.3|35628.8|35693.8|35631.1|35697.5|35634.4|35686|35623.6|429
1726191000000|2024-09-13 01:30:00|35694.1|35631.5|35692.9|35631|35698.8|35636.2|35687.1|35626|493
1726191300000|2024-09-13 01:35:00|35690.5|35630.4|35690.8|35629.3|35700.5|35638.2|35686.8|35623.9|417
1726191600000|2024-09-13 01:40:00|35691.1|35629.4|35704|35643.7|35706.9|35644.5|35690.1|35627|439
1726191900000|2024-09-13 01:45:00|35704.3|35643.9|35701.7|35643.8|35709.3|35648.7|35700.8|35639.3|385
1726192200000|2024-09-13 01:50:00|35701.5|35643.9|35702|35642|35710.5|35648.9|35698.4|35638.3|421
1726192500000|2024-09-13 01:55:00|35702.2|35643.5|35700.7|35649.8|35706.7|35654.4|35699.9|35639.8|292
1726192800000|2024-09-13 02:00:00|35699.8|35649.5|35699|35649|35710|35652.1|35697.7|35642.2|288
1726193100000|2024-09-13 02:05:00|35699.2|35649.2|35686.6|35635.6|35699.9|35649.2|35682.5|35626.7|316
1726193400000|2024-09-13 02:10:00|35687.2|35635.9|35680.5|35629.2|35691.5|35639|35677.9|35622.6|320
1726193700000|2024-09-13 02:15:00|35680.9|35629.5|35682.2|35626.4|35690.9|35629.5|35675.6|35612.3|299
1726194000000|2024-09-13 02:20:00|35682.1|35626.3|35678.4|35624.9|35685|35631.9|35676|35619.6|220
1726194300000|2024-09-13 02:25:00|35677.4|35625.9|35680.9|35620.3|35684.8|35628.9|35674.5|35615.7|310
1726194600000|2024-09-13 02:30:00|35681|35620|35681.4|35619.8|35688|35629.6|35677.2|35617.4|369
1726194900000|2024-09-13 02:35:00|35681.6|35619.7|35688.5|35626.7|35690.9|35628.8|35674|35615.8|406
1726195200000|2024-09-13 02:40:00|35688|35626.4|35687.9|35629.8|35691.2|35631.4|35681.1|35620.2|421
1726195500000|2024-09-13 02:45:00|35687.1|35629.4|35683.8|35624.5|35692.1|35634.8|35683.8|35624.1|393
1726195800000|2024-09-13 02:50:00|35685.8|35624.3|35682.9|35626.9|35688.9|35629.4|35677.1|35619.6|389
1726196100000|2024-09-13 02:55:00|35683.5|35627|35684.9|35634.9|35688.1|35635.1|35679.1|35621.8|330
1726196400000|2024-09-13 03:00:00|35682.3|35632.1|35688|35634.2|35691.9|35637.9|35682|35626.1|337
1726196700000|2024-09-13 03:05:00|35687.3|35634.3|35686|35634.3|35693.3|35639.7|35683.7|35627.2|336
1726197000000|2024-09-13 03:10:00|35685.6|35634.1|35683.3|35629.5|35690.4|35635.8|35681.1|35625.3|354
1726197300000|2024-09-13 03:15:00|35682.9|35629.3|35688.5|35624.5|35695.6|35635.3|35682.4|35623.4|323
1726197600000|2024-09-13 03:20:00|35688.4|35624.4|35679.7|35629.7|35689.4|35632|35677.6|35619.8|293
1726197900000|2024-09-13 03:25:00|35679.5|35629.5|35680|35628|35683.1|35632|35675.4|35623.6|244
1726198200000|2024-09-13 03:30:00|35679.4|35627.3|35676.6|35614.9|35680.7|35628.6|35671|35606.9|334
1726198500000|2024-09-13 03:35:00|35678.7|35613.6|35677.6|35622.1|35686.2|35624.8|35672.2|35608.1|477
1726198800000|2024-09-13 03:40:00|35674.8|35624.7|35688.1|35631.1|35689.2|35635.2|35674.8|35621.2|409
1726199100000|2024-09-13 03:45:00|35688.2|35630.9|35687.6|35630.3|35691.7|35636.4|35681.1|35621.7|468
1726199400000|2024-09-13 03:50:00|35686.4|35629.1|35687.5|35630.6|35693|35635.4|35681.7|35626.2|308
1726199700000|2024-09-13 03:55:00|35687.6|35631.2|35684.5|35634.5|35692.4|35636.2|35681.4|35624.2|299
1726200000000|2024-09-13 04:00:00|35684.7|35634.7|35684.9|35633.6|35687.7|35634.7|35679.8|35625.7|227
1726200300000|2024-09-13 04:05:00|35682.6|35633.5|35684.9|35634.9|35684.9|35634.9|35678.1|35625.5|208
1726200600000|2024-09-13 04:10:00|35684.3|35634.3|35682.8|35632.8|35684.7|35634.7|35679.8|35629.7|116
1726200900000|2024-09-13 04:15:00|35682.2|35632.2|35682.6|35632.6|35691.5|35633.6|35681.3|35627.9|184
1726201200000|2024-09-13 04:20:00|35682.5|35632.5|35686.1|35628.7|35688.3|35634|35680.8|35621.6|277
1726201500000|2024-09-13 04:25:00|35686.2|35629.1|35687.7|35630.6|35691.4|35636|35678|35620.3|386
1726201800000|2024-09-13 04:30:00|35687.8|35630.9|35683|35632.4|35693.8|35634.3|35679.4|35622.9|349
1726202100000|2024-09-13 04:35:00|35682.1|35631.6|35685.7|35628.8|35693.1|35638.2|35673.4|35620|397
1726202400000|2024-09-13 04:40:00|35685.9|35629|35690.7|35635.5|35692.6|35637.2|35681.3|35627.1|358
1726202700000|2024-09-13 04:45:00|35691.6|35634.9|35688.9|35638.9|35694.9|35640.5|35683.1|35630.4|235
1726203000000|2024-09-13 04:50:00|35689|35639|35687.1|35631.3|35694.9|35639.8|35682.2|35629.4|312
1726203300000|2024-09-13 04:55:00|35688.1|35631.1|35690.6|35640.6|35694.2|35642.3|35684.9|35630.2|289
1726203600000|2024-09-13 05:00:00|35688.7|35634.7|35690.7|35639.4|35699.9|35644.8|35688.3|35634.5|331
1726203900000|2024-09-13 05:05:00|35690.6|35639.3|35692.9|35641.3|35697.7|35644.6|35687.9|35633.5|406
1726204200000|2024-09-13 05:10:00|35693.8|35642.3|35697.3|35644.4|35699.1|35646.4|35688.5|35634.3|368
1726204500000|2024-09-13 05:15:00|35696.3|35645.1|35691.6|35641.6|35705|35648|35684.8|35632.2|291
1726204800000|2024-09-13 05:20:00|35691.5|35641.5|35703.4|35645.6|35703.5|35649.3|35683.7|35630.4|283
1726205100000|2024-09-13 05:25:00|35703.2|35646.2|35687.6|35637.6|35703.5|35650.4|35682.7|35630.4|176
1726205400000|2024-09-13 05:30:00|35687.5|35637.5|35695.3|35643.1|35705.8|35651.3|35680.7|35630.7|234
1726205700000|2024-09-13 05:35:00|35695|35643|35704.4|35654.4|35707.4|35654.4|35678.7|35626.2|221
1726206000000|2024-09-13 05:40:00|35704.1|35654.1|35680.8|35629.8|35708|35658|35677.7|35623.7|242
1726206300000|2024-09-13 05:45:00|35680.4|35629.6|35699.3|35647.1|35713.5|35661.5|35678.8|35618.4|255
1726206600000|2024-09-13 05:50:00|35705.2|35646|35705.9|35652|35711.2|35653.8|35685.6|35630.1|273
1726206900000|2024-09-13 05:55:00|35705.8|35650.8|35701.8|35651|35709.2|35656.8|35685|35629.6|330
1726207200000|2024-09-13 06:00:00|35705.8|35655.8|35699|35649|35708.6|35658.6|35696.3|35646.3|331
1726207500000|2024-09-13 06:05:00|35698.8|35648.8|35706.9|35656.9|35709.8|35659.8|35694.5|35644.5|282
1726207800000|2024-09-13 06:10:00|35707|35657|35704.5|35654.5|35707|35657|35693|35643|296
1726208100000|2024-09-13 06:15:00|35705.4|35655.4|35722.3|35672.3|35727|35677|35693.3|35643.3|429
1726208400000|2024-09-13 06:20:00|35721.4|35671.4|35697.9|35647.9|35721.8|35671.8|35690.7|35640.7|338
1726208700000|2024-09-13 06:25:00|35698.5|35648.5|35723.9|35673.9|35726.5|35676.5|35693.1|35643.1|292
1726209000000|2024-09-13 06:30:00|35723.8|35673.8|35716.1|35666.1|35723.9|35673.9|35700.5|35650.5|499
1726209300000|2024-09-13 06:35:00|35716.3|35666.3|35698.7|35648.7|35721.1|35671.1|35696.1|35646.1|326
1726209600000|2024-09-13 06:40:00|35698.6|35648.6|35676.6|35626.6|35703.6|35673.1|35654.2|35626.5|309
1726209900000|2024-09-13 06:45:00|35677.1|35627.1|35670.2|35650.2|35679.2|35650.5|35658|35624.5|226
1726210200000|2024-09-13 06:50:00|35670.6|35650.6|35666|35646|35677.4|35657.4|35664|35644|270
1726210500000|2024-09-13 06:55:00|35666.3|35646.3|35672.2|35652.2|35677.2|35657.2|35661.3|35641.3|256
1726210800000|2024-09-13 07:00:00|35669.3|35649.3|35663.3|35643.3|35681.9|35661.9|35662.2|35642.2|317
1726211100000|2024-09-13 07:05:00|35664.6|35644.6|35668.1|35648.1|35671.4|35651.4|35652.6|35632.6|267
1726211400000|2024-09-13 07:10:00|35667.8|35647.8|35693.9|35673.9|35695.5|35675.5|35667.8|35647.8|286
1726211700000|2024-09-13 07:15:00|35693.8|35673.8|35689.3|35669.3|35698.6|35678.6|35689.3|35669.3|296
1726212000000|2024-09-13 07:20:00|35689|35669|35673|35653|35689|35669|35670.2|35650.2|218
1726212300000|2024-09-13 07:25:00|35672.9|35652.9|35667.5|35647.5|35673.3|35653.3|35660.8|35640.8|238
1726212600000|2024-09-13 07:30:00|35666.7|35646.7|35687.8|35667.8|35688.3|35668.3|35660.2|35640.2|324
1726212900000|2024-09-13 07:35:00|35688|35668|35693.5|35673.5|35698.8|35678.8|35687.1|35667.1|272
1726213200000|2024-09-13 07:40:00|35693.6|35673.6|35687|35667|35695|35675|35684.3|35664.3|236
1726213500000|2024-09-13 07:45:00|35687.3|35667.3|35666.8|35646.8|35700.3|35680.3|35665|35645|288
1726213800000|2024-09-13 07:50:00|35666.5|35646.5|35642.8|35622.8|35669|35649|35641.5|35621.5|353
1726214100000|2024-09-13 07:55:00|35642.2|35622.2|35647|35627|35647.7|35627.7|35636.1|35616.1|306
1726214400000|2024-09-13 08:00:00|35647.6|35627.6|35626.6|35606.6|35648.7|35628.7|35626.4|35606.4|296
1726214700000|2024-09-13 08:05:00|35626.5|35606.5|35625|35605|35630.8|35610.8|35622|35602|244
1726215000000|2024-09-13 08:10:00|35624.9|35604.9|35628.4|35608.4|35634.6|35614.6|35621.6|35601.6|253
1726215300000|2024-09-13 08:15:00|35628.5|35608.5|35628.8|35608.8|35633.1|35613.1|35619.9|35599.9|335
1726215600000|2024-09-13 08:20:00|35628.7|35608.7|35637.4|35617.4|35637.4|35617.4|35628.6|35608.6|241
1726215900000|2024-09-13 08:25:00|35637.6|35617.6|35654|35634|35664|35644|35637.6|35617.6|317
1726216200000|2024-09-13 08:30:00|35653.8|35633.8|35647.6|35627.6|35653.8|35633.8|35639.6|35619.6|245
1726216500000|2024-09-13 08:35:00|35647.4|35627.4|35648.6|35628.6|35654.9|35634.9|35640|35620|259
1726216800000|2024-09-13 08:40:00|35648.8|35628.8|35669.3|35649.3|35673.2|35653.2|35648.6|35628.6|362
1726217100000|2024-09-13 08:45:00|35669.4|35649.4|35648.1|35628.1|35671.5|35651.5|35644.5|35624.5|325
1726217400000|2024-09-13 08:50:00|35648.2|35628.2|35639.3|35619.3|35651.3|35631.3|35639.2|35619.2|219
1726217700000|2024-09-13 08:55:00|35639.4|35619.4|35647.3|35627.3|35647.3|35627.3|35637.1|35617.1|267
1726218000000|2024-09-13 09:00:00|35647|35627|35646.8|35626.8|35649.6|35629.6|35640.7|35620.7|286
1726218300000|2024-09-13 09:05:00|35645.8|35625.8|35678.3|35658.3|35679.5|35659.5|35643.8|35623.8|256
1726218600000|2024-09-13 09:10:00|35678.4|35658.4|35678.9|35658.9|35689.6|35669.6|35671.2|35651.2|247
1726218900000|2024-09-13 09:15:00|35678.7|35658.7|35682.8|35662.8|35694.7|35674.7|35678.2|35658.2|251
1726219200000|2024-09-13 09:20:00|35682.6|35662.6|35688.8|35668.8|35720.7|35685.2|35673.5|35653.5|290
1726219500000|2024-09-13 09:25:00|35689|35669|35702.1|35652.1|35708.2|35682.7|35672.7|35650.4|310
1726219800000|2024-09-13 09:30:00|35702|35652|35678.1|35658.1|35703.5|35669.4|35664.8|35644.8|311
1726220100000|2024-09-13 09:35:00|35678.2|35658.2|35667.2|35647.2|35679.3|35659.3|35666.6|35646.6|195
1726220400000|2024-09-13 09:40:00|35667|35647|35664.1|35644.1|35667.7|35647.7|35656.9|35636.9|236
1726220700000|2024-09-13 09:45:00|35664.6|35644.6|35698.2|35678.2|35698.6|35678.6|35660.2|35640.2|280
1726221000000|2024-09-13 09:50:00|35698|35678|35695.5|35675.5|35706.2|35686.2|35684.1|35664.1|303
1726221300000|2024-09-13 09:55:00|35695.6|35675.6|35703.1|35683.1|35708.1|35688.1|35695.6|35675.6|268
1726221600000|2024-09-13 10:00:00|35703|35683|35703.4|35683.4|35709.8|35689.8|35697.6|35677.6|216
1726221900000|2024-09-13 10:05:00|35703.3|35683.3|35703.6|35683.6|35708.9|35688.9|35700.6|35680.6|195
1726222200000|2024-09-13 10:10:00|35703.4|35683.4|35711.8|35691.8|35720.8|35700.8|35702.9|35682.9|227
1726222500000|2024-09-13 10:15:00|35711.7|35691.7|35713.2|35693.2|35715.9|35695.9|35706.7|35686.7|186
1726222800000|2024-09-13 10:20:00|35712.9|35692.9|35715.9|35695.9|35723.4|35703.4|35712.9|35692.9|181
1726223100000|2024-09-13 10:25:00|35716|35696|35706.5|35686.5|35726|35706|35706.5|35686.5|196
1726223400000|2024-09-13 10:30:00|35706.6|35686.6|35710.8|35690.8|35713.2|35693.2|35703.6|35683.6|203
1726223700000|2024-09-13 10:35:00|35710.2|35690.2|35671.4|35651.4|35710.2|35690.2|35669.7|35649.7|266
1726224000000|2024-09-13 10:40:00|35671.5|35651.5|35655.3|35635.3|35671.5|35651.5|35653.9|35633.9|235
1726224300000|2024-09-13 10:45:00|35655.2|35635.2|35670.7|35650.7|35679.2|35659.2|35654.3|35634.3|254
1726224600000|2024-09-13 10:50:00|35670.5|35650.5|35686.6|35666.6|35687.4|35667.4|35667.7|35647.7|170
1726224900000|2024-09-13 10:55:00|35686.2|35666.2|35683.9|35663.9|35706.9|35686.9|35683.9|35663.9|246
1726225200000|2024-09-13 11:00:00|35683.7|35663.7|35681.3|35661.3|35687.3|35667.3|35676.5|35656.5|267
1726225500000|2024-09-13 11:05:00|35681.4|35661.4|35671.1|35651.1|35681.4|35661.4|35666|35646|260
1726225800000|2024-09-13 11:10:00|35671.2|35651.2|35670|35650|35678.6|35658.6|35665.7|35645.7|259
1726226100000|2024-09-13 11:15:00|35670.1|35650.1|35675.4|35655.4|35675.4|35655.4|35668|35648|228
1726226400000|2024-09-13 11:20:00|35675.5|35655.5|35685.1|35665.1|35689|35669|35674.8|35654.8|257
1726226700000|2024-09-13 11:25:00|35684.9|35664.9|35699|35679|35700.6|35680.6|35678.8|35658.8|293
1726227000000|2024-09-13 11:30:00|35699.3|35679.3|35705.3|35685.3|35708.7|35688.7|35698.6|35678.6|230
1726227300000|2024-09-13 11:35:00|35705.6|35685.6|35702.3|35682.3|35706.4|35686.4|35695.9|35675.9|259
1726227600000|2024-09-13 11:40:00|35702.7|35682.7|35706.2|35686.2|35710.5|35690.5|35701.2|35681.2|251
1726227900000|2024-09-13 11:45:00|35706.1|35686.1|35711.8|35691.8|35714.9|35694.9|35705.8|35685.8|227
1726228200000|2024-09-13 11:50:00|35711.7|35691.7|35698.5|35678.5|35712.5|35692.5|35686.9|35666.9|256
1726228500000|2024-09-13 11:55:00|35698.9|35678.9|35688.9|35668.9|35703.3|35683.3|35686.2|35666.2|262
1726228800000|2024-09-13 12:00:00|35688|35668|35690.5|35670.5|35698.6|35678.6|35688|35668|320
1726229100000|2024-09-13 12:05:00|35690.4|35670.4|35683.9|35663.9|35701.4|35681.4|35678|35658|322
1726229400000|2024-09-13 12:10:00|35683.8|35663.8|35668.9|35648.9|35683.9|35663.9|35667.3|35647.3|302
1726229700000|2024-09-13 12:15:00|35668.8|35648.8|35667.8|35647.8|35670.5|35650.5|35663|35643|239
1726230000000|2024-09-13 12:20:00|35667.7|35647.7|35669.4|35649.4|35678.5|35658.5|35659.7|35639.7|316
1726230300000|2024-09-13 12:25:00|35669.2|35649.2|35682.1|35662.1|35682.1|35662.1|35669.2|35649.2|280
1726230600000|2024-09-13 12:30:00|35680.9|35660.9|35684.6|35664.6|35695|35675|35670.9|35650.9|441
1726230900000|2024-09-13 12:35:00|35684.5|35664.5|35690.6|35670.6|35692.4|35672.4|35667.1|35647.1|293
1726231200000|2024-09-13 12:40:00|35690.5|35670.5|35677|35657|35700.8|35680.8|35675.2|35655.2|320
1726231500000|2024-09-13 12:45:00|35676.2|35656.2|35670.4|35650.4|35690.2|35670.2|35668.7|35648.7|322
1726231800000|2024-09-13 12:50:00|35670.9|35650.9|35659.6|35639.6|35674.6|35654.6|35657.5|35637.5|305
1726232100000|2024-09-13 12:55:00|35659.7|35639.7|35652.7|35632.7|35660.5|35640.5|35649|35629|307
1726232400000|2024-09-13 13:00:00|35653|35633|35653.7|35633.7|35659.7|35639.7|35643.7|35623.7|322
1726232700000|2024-09-13 13:05:00|35653.6|35633.6|35640|35620|35654.5|35634.5|35635.1|35615.1|409
1726233000000|2024-09-13 13:10:00|35640.4|35620.4|35642|35622|35646.6|35626.6|35628.4|35608.4|361
1726233300000|2024-09-13 13:15:00|35642.8|35622.8|35643.9|35623.9|35652.5|35632.5|35640.8|35620.8|371
1726233600000|2024-09-13 13:20:00|35643.5|35623.5|35635.4|35615.4|35649.4|35629.4|35633.6|35613.6|388
1726233900000|2024-09-13 13:25:00|35635.3|35615.3|35657.5|35637.5|35657.5|35637.5|35630.7|35610.7|450
1726234200000|2024-09-13 13:30:00|35657.4|35637.4|35653.5|35633.5|35661.6|35641.6|35642.6|35622.6|420
1726234500000|2024-09-13 13:35:00|35653.6|35633.6|35643.9|35623.9|35655.2|35635.2|35636.7|35616.7|377
1726234800000|2024-09-13 13:40:00|35644.2|35624.2|35648|35628|35651.5|35631.5|35635|35615|339
1726235100000|2024-09-13 13:45:00|35647.9|35627.9|35640.5|35620.5|35659.2|35639.2|35638.2|35618.2|358
1726235400000|2024-09-13 13:50:00|35640.3|35620.3|35640.8|35620.8|35659.7|35639.7|35634|35614|468
1726235700000|2024-09-13 13:55:00|35641.1|35621.1|35647.1|35590.8|35647.1|35621.1|35620.9|35589.9|510
1726236000000|2024-09-13 14:00:00|35648.7|35592.3|35635.1|35615.1|35660.1|35624.5|35624.7|35589.8|569
1726236300000|2024-09-13 14:05:00|35633.3|35613.3|35621.5|35601.5|35633.3|35613.3|35620.8|35600.8|484
1726236600000|2024-09-13 14:10:00|35621.3|35601.3|35621.1|35601.1|35648|35628|35604.3|35584.3|518
1726236900000|2024-09-13 14:15:00|35621.5|35601.5|35624.7|35604.7|35625.7|35605.7|35614.6|35594.6|389
1726237200000|2024-09-13 14:20:00|35624.8|35604.8|35603.1|35583.1|35628.2|35608.2|35601.7|35581.7|389
1726237500000|2024-09-13 14:25:00|35603.4|35583.4|35605.1|35585.1|35611.9|35591.9|35591.2|35571.2|438
1726237800000|2024-09-13 14:30:00|35605.2|35585.2|35604.9|35584.9|35605.9|35585.9|35590.7|35570.7|384
1726238100000|2024-09-13 14:35:00|35604.7|35584.7|35611.9|35591.9|35624.1|35604.1|35603.6|35583.6|395
1726238400000|2024-09-13 14:40:00|35611.8|35591.8|35589|35569|35625.8|35596.3|35582.3|35561|407
1726238700000|2024-09-13 14:45:00|35589.1|35569.1|35600.4|35580.4|35605.8|35585.8|35588.3|35568.3|375
1726239000000|2024-09-13 14:50:00|35600.5|35580.5|35626.4|35606.4|35627.2|35607.2|35599.9|35579.9|422
1726239300000|2024-09-13 14:55:00|35623.7|35603.7|35616.6|35596.6|35631.9|35611.9|35616.5|35596.5|507
1726239600000|2024-09-13 15:00:00|35616.4|35596.4|35625.2|35605.2|35635.7|35605.7|35611.1|35585.7|423
1726239900000|2024-09-13 15:05:00|35626|35606|35618.8|35598.8|35627|35607|35613|35593|374
1726240200000|2024-09-13 15:10:00|35618.7|35598.7|35608.9|35588.9|35632.1|35600.4|35606.4|35573|357
1726240500000|2024-09-13 15:15:00|35608.5|35588.5|35595.6|35575.6|35611.9|35591.9|35592.8|35572.8|338
1726240800000|2024-09-13 15:20:00|35595.4|35575.4|35597.4|35577.4|35607.1|35587.1|35592.8|35572.8|336
1726241100000|2024-09-13 15:25:00|35597.6|35577.6|35601|35581|35603.3|35583.3|35588.4|35568.4|321
1726241400000|2024-09-13 15:30:00|35601.1|35581.1|35618.7|35598.7|35618.7|35598.7|35596.7|35576.7|293
1726241700000|2024-09-13 15:35:00|35618.8|35598.8|35624.5|35604.5|35628.1|35608.1|35613.3|35593.3|274
1726242000000|2024-09-13 15:40:00|35624.7|35604.7|35627.7|35577.7|35637.8|35604.7|35622|35572|304
1726242300000|2024-09-13 15:45:00|35627.5|35577.5|35613.3|35593.3|35630.1|35593.4|35610.9|35571.6|305
1726242600000|2024-09-13 15:50:00|35613.1|35593.1|35608.3|35588.3|35613.5|35593.5|35602.3|35582.3|357
1726242900000|2024-09-13 15:55:00|35608.2|35588.2|35612.1|35592.1|35619.4|35599.4|35605.9|35585.9|273
1726243200000|2024-09-13 16:00:00|35611.7|35591.7|35637.9|35587.9|35638.1|35603.1|35609.4|35581.5|295
1726243500000|2024-09-13 16:05:00|35637.8|35587.8|35634.6|35584.6|35646.3|35596.3|35633.2|35583.2|337
1726243800000|2024-09-13 16:10:00|35635|35585|35631.4|35581.4|35637.6|35587.6|35628.3|35578.3|238
1726244100000|2024-09-13 16:15:00|35631.3|35581.3|35626|35576|35633.8|35583.8|35624.9|35574.9|210
1726244400000|2024-09-13 16:20:00|35626.1|35576.1|35633.8|35583.8|35638|35588|35626.1|35576.1|229
1726244700000|2024-09-13 16:25:00|35633.7|35583.7|35624.6|35574.6|35635.1|35585.1|35622.7|35572.7|240
1726245000000|2024-09-13 16:30:00|35624|35574|35635.7|35585.7|35641|35591|35624|35574|244
1726245300000|2024-09-13 16:35:00|35635.8|35585.8|35639.8|35589.8|35642.8|35592.8|35635.2|35585.2|212
1726245600000|2024-09-13 16:40:00|35639.9|35589.9|35626.7|35606.7|35642|35607.1|35624.3|35586.7|136
1726245900000|2024-09-13 16:45:00|35626.8|35606.8|35619.7|35599.7|35627.2|35607.2|35618.9|35598.9|116
1726246200000|2024-09-13 16:50:00|35619.1|35599.1|35609.7|35589.7|35620.2|35600.2|35609.2|35589.2|172
1726246500000|2024-09-13 16:55:00|35609.6|35589.6|35606.3|35586.3|35613.1|35593.1|35606.3|35586.3|162
1726246800000|2024-09-13 17:00:00|35606.2|35586.2|35616|35566|35620.4|35587.9|35604.2|35565.1|167
1726247100000|2024-09-13 17:05:00|35616.1|35566.1|35625|35575|35627.6|35577.6|35616.1|35566.1|173
1726247400000|2024-09-13 17:10:00|35625.1|35575.1|35622.7|35572.7|35625.7|35575.7|35621.2|35571.2|136
1726247700000|2024-09-13 17:15:00|35622.8|35572.8|35621.2|35571.2|35623.7|35573.7|35619.1|35569.1|112
1726248000000|2024-09-13 17:20:00|35622.3|35572.3|35621.1|35571.1|35626.6|35576.6|35620.8|35570.8|120
1726248300000|2024-09-13 17:25:00|35621.3|35571.3|35622.1|35572.1|35624.3|35588.5|35602.3|35568.9|112
1726248600000|2024-09-13 17:30:00|35622.2|35572.2|35627.7|35577.7|35628.3|35578.3|35620.9|35570.9|144
1726248900000|2024-09-13 17:35:00|35627|35577|35628.9|35578.9|35629.2|35579.2|35625.6|35575.6|96
1726249200000|2024-09-13 17:40:00|35629.1|35579.1|35626.7|35576.7|35630.4|35580.4|35626.4|35576.4|119
1726249500000|2024-09-13 17:45:00|35626.9|35576.9|35630.5|35580.5|35632.8|35582.8|35626.6|35576.6|124
1726249800000|2024-09-13 17:50:00|35630.6|35580.6|35626.4|35576.4|35630.7|35580.7|35625.5|35575.5|98
1726250100000|2024-09-13 17:55:00|35626.2|35576.2|35627.7|35577.7|35629.4|35579.4|35625.1|35575.1|144
1726250400000|2024-09-13 18:00:00|35627.6|35577.6|35627.7|35577.7|35629.3|35579.3|35626.4|35576.4|158
1726250700000|2024-09-13 18:05:00|35627.6|35577.6|35623.7|35573.7|35630.2|35580.2|35623.3|35573.3|137
1726251000000|2024-09-13 18:10:00|35623.8|35573.8|35622.7|35572.7|35626.1|35576.1|35621.6|35571.6|89
1726251300000|2024-09-13 18:15:00|35622.6|35572.6|35622.1|35572.1|35622.8|35572.8|35618.2|35568.2|102
1726251600000|2024-09-13 18:20:00|35622.4|35572.4|35626.5|35576.5|35627.3|35577.3|35621.9|35571.9|108
1726251900000|2024-09-13 18:25:00|35626.4|35576.4|35623.6|35573.6|35629.5|35579.5|35623.2|35573.2|116
1726252200000|2024-09-13 18:30:00|35623.8|35573.8|35628.8|35578.8|35629.8|35579.8|35623.5|35573.5|105
1726252500000|2024-09-13 18:35:00|35628.9|35578.9|35648.5|35598.5|35649.3|35599.3|35628.7|35578.7|109
1726252800000|2024-09-13 18:40:00|35649.6|35599.6|35646.3|35596.3|35650.2|35600.2|35644.9|35594.9|130
1726253100000|2024-09-13 18:45:00|35647|35597|35649.9|35599.9|35653.4|35603.4|35647|35597|115
1726253400000|2024-09-13 18:50:00|35650|35600|35656.2|35606.2|35659.2|35609.2|35650|35600|144
1726253700000|2024-09-13 18:55:00|35656.1|35606.1|35640.4|35620.4|35656.1|35625.6|35639.9|35603.4|159
1726254000000|2024-09-13 19:00:00|35640.6|35620.6|35640.4|35620.4|35658.8|35622.8|35637.8|35602.7|151
1726254300000|2024-09-13 19:05:00|35640.1|35620.1|35654.4|35604.4|35656.5|35621.4|35638.4|35603.9|127
1726254600000|2024-09-13 19:10:00|35654.5|35604.5|35636.1|35616.1|35654.8|35619.6|35636.1|35601.4|78
1726254900000|2024-09-13 19:15:00|35635.9|35615.9|35647.3|35597.3|35649.6|35616.1|35631.8|35596.3|128
1726255200000|2024-09-13 19:20:00|35647.4|35597.4|35642.6|35592.6|35648|35612.9|35632.7|35592.3|116
1726255500000|2024-09-13 19:25:00|35642.7|35592.7|35628.8|35608.8|35644.1|35608.8|35627.3|35590.8|129
1726255800000|2024-09-13 19:30:00|35644.4|35594.4|35643.2|35593.2|35648|35611.5|35629.9|35593.1|153
1726256100000|2024-09-13 19:35:00|35643.4|35593.4|35647.4|35597.4|35647.6|35597.6|35642.9|35592.9|133
1726256400000|2024-09-13 19:40:00|35647.2|35597.2|35650.5|35600.5|35650.6|35614.4|35633.3|35596.7|137
1726256700000|2024-09-13 19:45:00|35650.3|35600.3|35652.1|35602.1|35653.9|35603.9|35650.1|35600.1|125
1726257000000|2024-09-13 19:50:00|35652.3|35602.3|35649.6|35599.6|35652.4|35602.4|35649.6|35599.6|139
1726257300000|2024-09-13 19:55:00|35649.7|35599.7|35650.8|35600.8|35652.7|35602.7|35649.7|35599.7|179
1726257600000|2024-09-13 20:00:00|35651.3|35601.3|35652.7|35602.7|35656.6|35606.6|35651.3|35601.3|136
1726257900000|2024-09-13 20:05:00|35652.6|35602.6|35650.9|35600.9|35655.6|35605.6|35650.9|35600.9|128
1726258200000|2024-09-13 20:10:00|35651.4|35601.4|35653.5|35603.5|35653.7|35603.7|35651.4|35601.4|42
1726258500000|2024-09-13 20:15:00|35653.6|35603.6|35651|35601|35653.6|35603.6|35651|35601|50
1726258800000|2024-09-13 20:20:00|35651.2|35601.2|35651.7|35601.7|35651.9|35601.9|35650.9|35600.9|60
1726259100000|2024-09-13 20:25:00|35651.8|35601.8|35657.7|35607.7|35659.5|35609.5|35651.5|35601.5|94
1726259400000|2024-09-13 20:30:00|35657.8|35607.8|35664.3|35614.3|35670.5|35620.5|35657.8|35607.8|139
1726259700000|2024-09-13 20:35:00|35664.2|35614.2|35668.7|35618.7|35670.1|35620.1|35664.1|35614.1|117
1726260000000|2024-09-13 20:40:00|35668.6|35618.6|35669|35619|35669.8|35619.8|35668.1|35618.1|109
1726260300000|2024-09-13 20:45:00|35671.6|35621.6|35707.4|35599.9|35719|35631.4|35671.6|35598.1|406
1726260600000|2024-09-13 20:50:00|35706.9|35599.4|35706.5|35595.5|35761.2|35641.2|35703.5|35586.7|428
1726260900000|2024-09-13 20:55:00|35709.4|35599.4|35712.7|35592.7|35759.9|35639.9|35705.1|35587.3|606
1726430400000|2024-09-15 20:00:00|35768.5|35623.5|35744.5|35599.5|35768.5|35623.5|35744.5|35599.5|2
1726430700000|2024-09-15 20:05:00|35744.8|35599.8|35744.9|35599.9|35744.9|35599.9|35744.8|35599.8|2
1726431000000|2024-09-15 20:10:00|35759|35614|35750.6|35605.6|35759|35614|35750.6|35605.6|2
1726431300000|2024-09-15 20:15:00|35753.8|35608.8|35753.8|35608.8|35753.8|35608.8|35753.8|35608.8|1
1726432200000|2024-09-15 20:30:00|35745.7|35600.7|35745.7|35600.7|35745.7|35600.7|35745.7|35600.7|1
1726433400000|2024-09-15 20:50:00|35745.3|35600.3|35745.3|35600.3|35745.3|35600.3|35745.3|35600.3|1
1726434000000|2024-09-15 21:00:00|35742.8|35602.8|35732.2|35612.2|35742.8|35612.8|35728.8|35602.8|14
1726434900000|2024-09-15 21:15:00|35732.8|35612.8|35732.8|35612.8|35732.8|35612.8|35732.4|35612.4|13
1726435200000|2024-09-15 21:20:00|35733.5|35613.5|35733.2|35613.2|35733.6|35613.6|35731.8|35611.8|19
1726437000000|2024-09-15 21:50:00|35723.1|35603.1|35728.6|35608.6|35746.1|35626.1|35721|35601|74
1726437300000|2024-09-15 21:55:00|35727|35607|35722.3|35602.3|35729.3|35609.3|35720.4|35600.4|167
1726437600000|2024-09-15 22:00:00|35722.6|35602.6|35710.8|35590.8|35739.5|35619.5|35707.8|35587.8|379
1726437900000|2024-09-15 22:05:00|35710.7|35590.7|35715.9|35595.9|35728.7|35608.7|35706.9|35586.9|336
1726438200000|2024-09-15 22:10:00|35717.4|35597.4|35714.3|35594.3|35724.3|35604.3|35704.8|35584.8|189
1726438500000|2024-09-15 22:15:00|35714.2|35594.2|35716.9|35596.9|35723.7|35603.7|35707|35587|379
1726438800000|2024-09-15 22:20:00|35715.8|35595.8|35710.7|35590.7|35720.2|35600.2|35696.7|35576.7|331
1726439100000|2024-09-15 22:25:00|35710.5|35590.5|35701.2|35581.2|35713.9|35593.9|35688.5|35568.5|242
1726439400000|2024-09-15 22:30:00|35701.7|35581.7|35698|35578|35703.1|35583.1|35697|35577|193
1726439700000|2024-09-15 22:35:00|35698.1|35578.1|35698.1|35578.1|35699.5|35579.5|35694.7|35574.7|98
1726440000000|2024-09-15 22:40:00|35698.7|35578.7|35695.5|35575.5|35699.4|35579.4|35683.8|35563.8|105
1726440300000|2024-09-15 22:45:00|35695.4|35575.4|35696.9|35576.9|35697.9|35577.9|35684.4|35564.4|113
1726440600000|2024-09-15 22:50:00|35697|35577|35693.6|35573.6|35697.9|35577.9|35692.3|35572.3|109
1726440900000|2024-09-15 22:55:00|35694.3|35574.3|35694|35574|35703.5|35583.5|35688.9|35568.9|138
1726441200000|2024-09-15 23:00:00|35693|35573|35700.9|35580.9|35711.5|35591.5|35690|35570|375
1726441500000|2024-09-15 23:05:00|35700.5|35580.5|35702.6|35582.6|35711.4|35591.4|35697.7|35577.7|417
1726441800000|2024-09-15 23:10:00|35702.8|35582.8|35710.6|35590.6|35711.8|35591.8|35700.2|35580.2|431
1726442100000|2024-09-15 23:15:00|35711.1|35591.1|35696.7|35576.7|35711.3|35591.3|35695.6|35575.6|218
1726442400000|2024-09-15 23:20:00|35694.9|35574.9|35694.7|35574.7|35704.9|35584.9|35693.3|35573.3|133
1726442700000|2024-09-15 23:25:00|35694.5|35574.5|35695.4|35575.4|35705.3|35585.3|35693|35573|100
1726443000000|2024-09-15 23:30:00|35692.4|35572.4|35697.8|35577.8|35703.7|35583.7|35690.5|35570.5|402
1726443300000|2024-09-15 23:35:00|35697.6|35577.6|35686.9|35566.9|35703.4|35583.4|35684.2|35564.2|326
1726443600000|2024-09-15 23:40:00|35688.2|35568.2|35692.4|35572.4|35703.1|35583.1|35684.3|35564.3|403
1726443900000|2024-09-15 23:45:00|35691.9|35571.9|35672.9|35596.6|35699.2|35609.5|35664.2|35567.3|414
1726444200000|2024-09-15 23:50:00|35673.7|35599.2|35692|35608.2|35700|35622.4|35672.7|35593.1|558
1726444500000|2024-09-15 23:55:00|35693.2|35614.7|35673.5|35601.4|35701|35614.9|35658.9|35579.4|511
1726444800000|2024-09-16 00:00:00|35673.7|35600.6|35659|35581.8|35696.1|35614.2|35655.2|35576.7|724
1726445100000|2024-09-16 00:05:00|35659.9|35579.8|35686.2|35605.8|35687.7|35611.3|35657.8|35577.6|501
1726445400000|2024-09-16 00:10:00|35686|35606|35656.2|35583|35689.8|35609.4|35653.6|35579.7|394
1726445700000|2024-09-16 00:15:00|35656|35583.2|35659.3|35586.8|35681.7|35597.6|35642.8|35565.9|307
1726446000000|2024-09-16 00:20:00|35659|35586.4|35677.1|35566.8|35693.2|35607.2|35625.5|35562.9|327
1726446300000|2024-09-16 00:25:00|35675.5|35568.2|35640.9|35556|35676.3|35581.7|35633.3|35554.3|353
1726446600000|2024-09-16 00:30:00|35639.7|35556.1|35617.9|35545.4|35641.6|35563.1|35609.1|35545.2|296
1726446900000|2024-09-16 00:35:00|35617.2|35545.3|35614|35553.8|35629.6|35564.1|35610.5|35545.3|184
1726447200000|2024-09-16 00:40:00|35613.5|35553.2|35620|35553.1|35620.4|35557.7|35608.9|35545|204
1726447500000|2024-09-16 00:45:00|35620.1|35553.4|35616|35553.5|35640.8|35568.2|35611.7|35546.6|317
1726447800000|2024-09-16 00:50:00|35615.9|35554.1|35630.2|35564.5|35641.5|35576|35612.1|35545.7|287
1726448100000|2024-09-16 00:55:00|35630.1|35564.3|35618.7|35555.6|35639.6|35569.8|35615.2|35549.8|241
1726448400000|2024-09-16 01:00:00|35621.3|35557|35615|35546.9|35623|35558.7|35604|35535.8|351
1726448700000|2024-09-16 01:05:00|35614.4|35547.9|35622.9|35556.1|35628.6|35559.1|35604.2|35533.5|377
1726449000000|2024-09-16 01:10:00|35623.8|35556.8|35614.5|35551.6|35631.5|35561.7|35609.9|35532.2|411
1726449300000|2024-09-16 01:15:00|35614.7|35551.7|35611.5|35539.9|35630.8|35555.6|35600.4|35526.8|359
1726449600000|2024-09-16 01:20:00|35612.2|35540|35605.8|35537.5|35619.1|35547.8|35601|35525.7|362
1726449900000|2024-09-16 01:25:00|35606.3|35537.3|35602.9|35539.6|35609.8|35541.5|35594.9|35526.9|417
1726450200000|2024-09-16 01:30:00|35602.7|35539.4|35607.4|35540.8|35614.7|35549.3|35596.2|35526.2|442
1726450500000|2024-09-16 01:35:00|35607.1|35540|35606.3|35540.6|35617.9|35552|35599.3|35524.9|419
1726450800000|2024-09-16 01:40:00|35604|35540.8|35611.9|35549.1|35619.4|35554.4|35593.9|35530.7|384
1726451100000|2024-09-16 01:45:00|35617|35551|35605.8|35543.8|35620.3|35553|35604.3|35537.9|343
1726451400000|2024-09-16 01:50:00|35605|35543.3|35607.4|35541|35620.9|35554.4|35602|35534.8|326
1726451700000|2024-09-16 01:55:00|35611.5|35540.9|35604.4|35541|35614.9|35551.1|35596.7|35532.1|280
1726452000000|2024-09-16 02:00:00|35603.8|35540.4|35607.6|35545.6|35613|35550.1|35600.3|35539.8|216
1726452300000|2024-09-16 02:05:00|35607.5|35545.8|35606.8|35542.6|35620.2|35555.5|35602.3|35538.7|241
1726452600000|2024-09-16 02:10:00|35607|35543.5|35605|35555|35611.9|35555.7|35596.5|35542.4|168
1726452900000|2024-09-16 02:15:00|35604.8|35554.8|35609.5|35547.1|35613.9|35556|35600.7|35539.4|208
1726453200000|2024-09-16 02:20:00|35607.6|35547.2|35607.3|35538.7|35616.3|35556.5|35595.6|35532.2|345
1726453500000|2024-09-16 02:25:00|35607.5|35539.1|35611.7|35551.6|35618.9|35559.4|35601.3|35533.9|324
1726453800000|2024-09-16 02:30:00|35611.9|35550.8|35618.2|35553|35621.2|35556.5|35603.8|35536.2|311
1726454100000|2024-09-16 02:35:00|35618|35552.6|35602.2|35525.6|35626.9|35561.1|35600.4|35524|336
1726454400000|2024-09-16 02:40:00|35602.1|35525.8|35609.7|35543.1|35610.3|35543.1|35597.4|35525.7|331
1726454700000|2024-09-16 02:45:00|35609.5|35543.5|35599.2|35533.1|35623.4|35544.6|35591.3|35523.2|350
1726455000000|2024-09-16 02:50:00|35599.6|35533.3|35605.2|35540.9|35610.1|35545.7|35583.9|35519.5|287
1726455300000|2024-09-16 02:55:00|35603.9|35541|35603.2|35541.6|35610.7|35548|35588.7|35524.1|189
1726455600000|2024-09-16 03:00:00|35602.4|35540.8|35600.1|35532.8|35628.1|35555.6|35592.7|35525.9|287
1726455900000|2024-09-16 03:05:00|35599.9|35533.6|35608.4|35539.4|35621.3|35557.1|35596.5|35529.6|321
1726456200000|2024-09-16 03:10:00|35610.8|35540.6|35585.6|35522.5|35610.8|35547.9|35584.7|35521.4|219
1726456500000|2024-09-16 03:15:00|35585.1|35522.2|35598.4|35534.7|35607.6|35549.6|35581.4|35522.1|208
1726456800000|2024-09-16 03:20:00|35598.6|35534.5|35590|35517.9|35606.2|35544.2|35589.6|35517.3|198
1726457100000|2024-09-16 03:25:00|35591.3|35517.5|35590.4|35520.2|35599.3|35531.3|35579.1|35512.2|245
1726457400000|2024-09-16 03:30:00|35592.4|35522.1|35582|35518.5|35596.3|35533.5|35576.4|35510.9|233
1726457700000|2024-09-16 03:35:00|35583.6|35518.7|35569.2|35518.8|35585.2|35522.2|35569.2|35507.6|289
1726458000000|2024-09-16 03:40:00|35569.1|35519.1|35566.9|35516.9|35573.8|35519.1|35566.5|35510.1|233
1726458300000|2024-09-16 03:45:00|35567|35517|35570.1|35510.3|35574.8|35518.3|35563.1|35504.1|229
1726458600000|2024-09-16 03:50:00|35569.7|35510.6|35562.6|35512.6|35570.7|35515.2|35560.2|35509.5|253
1726458900000|2024-09-16 03:55:00|35562.1|35512.1|35560.9|35510.9|35564.2|35513.6|35560.4|35510|189
1726459200000|2024-09-16 04:00:00|35561.1|35511.1|35561.3|35511.3|35563.3|35512.7|35558.8|35508.8|153
1726459500000|2024-09-16 04:05:00|35561.2|35511.2|35560.3|35510.3|35565.7|35512.2|35560.2|35507.6|182
1726459800000|2024-09-16 04:10:00|35560.5|35510.5|35561.7|35507.8|35564.7|35511.7|35559.2|35505.5|194
1726460100000|2024-09-16 04:15:00|35561.8|35508.5|35562.9|35511.9|35563.2|35512.3|35557.8|35507.8|119
1726460400000|2024-09-16 04:20:00|35562.1|35512.1|35563|35513|35565.8|35514.5|35561.9|35511.8|159
1726460700000|2024-09-16 04:25:00|35564.4|35511.8|35563.8|35512.3|35564.9|35513.1|35561.5|35510.6|162
1726461000000|2024-09-16 04:30:00|35563.5|35512.6|35565.9|35513.2|35566.3|35514.4|35562.3|35510.3|135
1726461300000|2024-09-16 04:35:00|35566.1|35513.5|35562.4|35512.4|35566.6|35515.7|35560.9|35510.9|103
1726461600000|2024-09-16 04:40:00|35562.6|35512.6|35567.5|35517.5|35570.7|35518.8|35562.6|35512.6|140
1726461900000|2024-09-16 04:45:00|35569.9|35516.8|35569.8|35515.5|35581.8|35526.9|35566.6|35508.5|147
1726462200000|2024-09-16 04:50:00|35569.6|35515.7|35569.4|35515.5|35573.9|35518.7|35566.7|35511.9|130
1726462500000|2024-09-16 04:55:00|35569.3|35517.1|35568.9|35518.9|35573.6|35520.1|35565.7|35513|133
1726462800000|2024-09-16 05:00:00|35568.7|35518.7|35568.7|35517.9|35571.1|35518.9|35567|35515|142
1726463100000|2024-09-16 05:05:00|35568.6|35517.7|35568|35518|35570.9|35519.4|35565|35512.4|156
1726463400000|2024-09-16 05:10:00|35568.1|35518.1|35571|35517.8|35574.7|35520.6|35566.5|35509.7|211
1726463700000|2024-09-16 05:15:00|35570.9|35517.6|35569.4|35519.4|35573|35520.3|35568.3|35516.1|84
1726464000000|2024-09-16 05:20:00|35569.5|35519.5|35569.2|35519.2|35571.8|35519.5|35567|35516|152
1726464300000|2024-09-16 05:25:00|35569.4|35519.4|35569.1|35519.1|35571.4|35519.9|35567.3|35515.4|185
1726464600000|2024-09-16 05:30:00|35569|35519|35571|35518.7|35576|35526|35567.7|35515.1|166
1726464900000|2024-09-16 05:35:00|35571.1|35518.9|35571.4|35521.4|35577.4|35522.5|35569|35510|207
1726465200000|2024-09-16 05:40:00|35571.5|35521.5|35582.6|35532.6|35590.7|35536.2|35568.1|35517.6|187
1726465500000|2024-09-16 05:45:00|35582.7|35532.7|35574.3|35524.3|35583.6|35533.6|35573.8|35523.8|121
1726465800000|2024-09-16 05:50:00|35574.4|35524.4|35577.1|35527.1|35578.9|35528.9|35574.3|35524.3|142
1726466100000|2024-09-16 05:55:00|35577.6|35527.6|35597.2|35531.6|35597.3|35537.1|35575.7|35525.3|184
1726466400000|2024-09-16 06:00:00|35592.8|35535.4|35589.5|35539.5|35594.3|35544.3|35586.7|35534.8|202
1726466700000|2024-09-16 06:05:00|35589.6|35539.6|35561.9|35511.9|35590.7|35540.7|35557|35507|260
1726467000000|2024-09-16 06:10:00|35561.7|35511.7|35571.6|35521.6|35571.6|35536.7|35552.4|35507.1|219
1726467300000|2024-09-16 06:15:00|35572.2|35522.2|35566.3|35516.3|35576.7|35526.7|35562.4|35512.4|196
1726467600000|2024-09-16 06:20:00|35566.2|35516.2|35563.9|35513.9|35566.5|35516.5|35558.5|35508.5|226
1726467900000|2024-09-16 06:25:00|35563.6|35513.6|35559.5|35509.5|35563.6|35513.6|35556|35506|195
1726468200000|2024-09-16 06:30:00|35559.8|35509.8|35544.7|35494.7|35561.5|35520.9|35530.4|35490.6|220
1726468500000|2024-09-16 06:35:00|35544.8|35494.8|35527.5|35507.5|35545.6|35517.9|35527|35494.3|216
1726468800000|2024-09-16 06:40:00|35527.7|35507.7|35541.5|35491.5|35544.7|35514.9|35527.7|35485.5|245
1726469100000|2024-09-16 06:45:00|35541.3|35491.3|35495|35475|35543.8|35506.1|35492.8|35472.8|278
1726469400000|2024-09-16 06:50:00|35494.4|35474.4|35497.6|35477.6|35516.2|35496.2|35492.8|35472.8|328
1726469700000|2024-09-16 06:55:00|35497.3|35477.3|35496.4|35476.4|35511.5|35491.5|35496.4|35476.4|301
1726470000000|2024-09-16 07:00:00|35496.3|35476.3|35500.1|35480.1|35503.5|35483.5|35485.5|35465.5|357
1726470300000|2024-09-16 07:05:00|35500.3|35480.3|35495.7|35475.7|35503.5|35483.5|35492.6|35472.6|223
1726470600000|2024-09-16 07:10:00|35495.9|35475.9|35489|35469|35495.9|35475.9|35480.7|35460.7|268
1726470900000|2024-09-16 07:15:00|35488.2|35468.2|35485.7|35465.7|35499.4|35479.4|35483.2|35463.2|236
1726471200000|2024-09-16 07:20:00|35485.9|35465.9|35491.3|35471.3|35493.9|35473.9|35484.1|35464.1|211
1726471500000|2024-09-16 07:25:00|35491.1|35471.1|35492.6|35472.6|35493.8|35473.8|35479.6|35459.6|200
1726471800000|2024-09-16 07:30:00|35492.3|35472.3|35483.7|35463.7|35492.5|35472.5|35479.7|35459.7|226
1726472100000|2024-09-16 07:35:00|35483.8|35463.8|35474.8|35454.8|35484.3|35464.3|35469.1|35449.1|199
1726472400000|2024-09-16 07:40:00|35475.2|35455.2|35459.6|35439.6|35481.3|35461.3|35456.3|35436.3|261
1726472700000|2024-09-16 07:45:00|35459.4|35439.4|35464.5|35444.5|35465.1|35445.1|35456.4|35436.4|243
1726473000000|2024-09-16 07:50:00|35464.7|35444.7|35471.8|35451.8|35474|35454|35464.7|35444.7|213
1726473300000|2024-09-16 07:55:00|35471.7|35451.7|35473.1|35453.1|35477.1|35457.1|35466.5|35446.5|315
1726473600000|2024-09-16 08:00:00|35472.9|35452.9|35482.2|35462.2|35487.9|35467.9|35471.4|35451.4|328
1726473900000|2024-09-16 08:05:00|35482.4|35462.4|35479.1|35459.1|35486|35466|35472.5|35452.5|266
1726474200000|2024-09-16 08:10:00|35476.8|35456.8|35462.1|35442.1|35482.6|35462.6|35460.4|35440.4|270
1726474500000|2024-09-16 08:15:00|35461.9|35441.9|35458.1|35438.1|35465.2|35445.2|35455.7|35435.7|277
1726474800000|2024-09-16 08:20:00|35457.9|35437.9|35451.1|35431.1|35459.5|35439.5|35449.7|35429.7|222
1726475100000|2024-09-16 08:25:00|35451.3|35431.3|35451.3|35431.3|35464|35444|35450.1|35430.1|228
1726475400000|2024-09-16 08:30:00|35451.2|35431.2|35452|35432|35456.3|35436.3|35442.3|35422.3|231
1726475700000|2024-09-16 08:35:00|35452.2|35432.2|35458|35438|35458.2|35438.2|35452.2|35432.2|169
1726476000000|2024-09-16 08:40:00|35457.9|35437.9|35449|35429|35457.9|35437.9|35447.8|35427.8|193
1726476300000|2024-09-16 08:45:00|35448.7|35428.7|35436.1|35416.1|35450.4|35430.4|35423.6|35403.6|236
1726476600000|2024-09-16 08:50:00|35435.3|35415.3|35436.1|35416.1|35441.7|35421.7|35432.5|35412.5|188
1726476900000|2024-09-16 08:55:00|35436.3|35416.3|35426.7|35406.7|35440.1|35420.1|35408.5|35388.5|302
1726477200000|2024-09-16 09:00:00|35428.7|35408.7|35428|35408|35445.7|35425.7|35427.7|35407.7|297
1726477500000|2024-09-16 09:05:00|35427.9|35407.9|35409.3|35389.3|35430.1|35410.1|35407.3|35387.3|291
1726477800000|2024-09-16 09:10:00|35409.2|35389.2|35415.6|35395.6|35417.7|35397.7|35406.3|35386.3|245
1726478100000|2024-09-16 09:15:00|35415.4|35395.4|35412.8|35392.8|35419.6|35399.6|35410.9|35390.9|257
1726478400000|2024-09-16 09:20:00|35412.7|35392.7|35435.1|35415.1|35437.8|35417.8|35412.4|35392.4|360
1726478700000|2024-09-16 09:25:00|35434.9|35414.9|35424.4|35404.4|35435.8|35415.8|35419.4|35399.4|298
1726479000000|2024-09-16 09:30:00|35424.3|35404.3|35435.9|35415.9|35436|35416|35420.7|35400.7|241
1726479300000|2024-09-16 09:35:00|35436|35416|35447.5|35427.5|35448.2|35428.2|35431.1|35411.1|235
1726479600000|2024-09-16 09:40:00|35448.1|35428.1|35448.3|35428.3|35450.1|35430.1|35440.8|35420.8|255
1726479900000|2024-09-16 09:45:00|35448.2|35428.2|35453|35433|35454.2|35434.2|35445.4|35425.4|211
1726480200000|2024-09-16 09:50:00|35452.8|35432.8|35463.2|35443.2|35467.3|35447.3|35451.7|35431.7|222
1726480500000|2024-09-16 09:55:00|35463|35443|35460.5|35440.5|35465.1|35445.1|35458.8|35438.8|209
1726480800000|2024-09-16 10:00:00|35460.3|35440.3|35451.9|35431.9|35461.3|35441.3|35451|35431|229
1726481100000|2024-09-16 10:05:00|35451.8|35431.8|35440.5|35420.5|35452.5|35432.5|35439|35419|224
1726481400000|2024-09-16 10:10:00|35440.1|35420.1|35433.2|35413.2|35440.1|35420.1|35424.8|35404.8|214
1726481700000|2024-09-16 10:15:00|35433.3|35413.3|35423.9|35403.9|35433.3|35413.3|35422|35402|130
1726482000000|2024-09-16 10:20:00|35423.8|35403.8|35405.5|35385.5|35426.3|35406.3|35402.5|35382.5|208
1726482300000|2024-09-16 10:25:00|35405.7|35385.7|35407.5|35387.5|35411.7|35391.7|35403.2|35383.2|141
1726482600000|2024-09-16 10:30:00|35407.4|35387.4|35416.6|35396.6|35416.9|35396.9|35393.9|35373.9|189
1726482900000|2024-09-16 10:35:00|35416.5|35396.5|35419.5|35399.5|35420.3|35400.3|35410.9|35390.9|184
1726483200000|2024-09-16 10:40:00|35419.6|35399.6|35426.3|35406.3|35426.3|35406.3|35417.1|35397.1|186
1726483500000|2024-09-16 10:45:00|35426.5|35406.5|35419.7|35399.7|35430.7|35410.7|35418.5|35398.5|173
1726483800000|2024-09-16 10:50:00|35420.1|35400.1|35426.1|35406.1|35429.6|35409.6|35417.2|35397.2|159
1726484100000|2024-09-16 10:55:00|35426.3|35406.3|35419.9|35399.9|35427|35407|35416.7|35396.7|197
1726484400000|2024-09-16 11:00:00|35419.8|35399.8|35408.5|35388.5|35421.8|35401.8|35407.7|35387.7|192
1726484700000|2024-09-16 11:05:00|35408.6|35388.6|35428.4|35408.4|35428.5|35408.5|35407.1|35387.1|171
1726485000000|2024-09-16 11:10:00|35428.3|35408.3|35427.8|35407.8|35430.6|35410.6|35423.5|35403.5|135
1726485300000|2024-09-16 11:15:00|35427.6|35407.6|35442.5|35422.5|35445.1|35425.1|35427.2|35407.2|191
1726485600000|2024-09-16 11:20:00|35442.2|35422.2|35424|35404|35442.4|35422.4|35424|35404|195
1726485900000|2024-09-16 11:25:00|35424.2|35404.2|35428.4|35408.4|35431.9|35411.9|35423.6|35403.6|173
1726486200000|2024-09-16 11:30:00|35428.3|35408.3|35427.4|35407.4|35432.7|35412.7|35426.2|35406.2|153
1726486500000|2024-09-16 11:35:00|35427.3|35407.3|35419.3|35399.3|35428.2|35408.2|35416.2|35396.2|181
1726486800000|2024-09-16 11:40:00|35418.8|35398.8|35435|35415|35436.1|35416.1|35418.1|35398.1|205
1726487100000|2024-09-16 11:45:00|35434.9|35414.9|35442.7|35422.7|35445.6|35425.6|35433.9|35413.9|207
1726487400000|2024-09-16 11:50:00|35443|35423|35439.7|35419.7|35450.7|35430.7|35438.9|35418.9|215
1726487700000|2024-09-16 11:55:00|35439.8|35419.8|35438|35418|35443.3|35423.3|35434.8|35414.8|224
1726488000000|2024-09-16 12:00:00|35438.2|35418.2|35416.3|35396.3|35438.2|35418.2|35407.8|35387.8|260
1726488300000|2024-09-16 12:05:00|35416.1|35396.1|35406.3|35386.3|35426.7|35406.7|35403.2|35383.2|273
1726488600000|2024-09-16 12:10:00|35405.6|35385.6|35406.8|35386.8|35406.8|35386.8|35398.8|35378.8|209
1726488900000|2024-09-16 12:15:00|35406.9|35386.9|35407|35387|35413.3|35393.3|35401.7|35381.7|252
1726489200000|2024-09-16 12:20:00|35407.2|35387.2|35401.9|35381.9|35407.2|35387.2|35397.1|35377.1|340
1726489500000|2024-09-16 12:25:00|35402.4|35382.4|35379.9|35329.9|35403|35383|35370.9|35329.9|389
1726489800000|2024-09-16 12:30:00|35391|35341|35403.6|35383.6|35404.7|35384.7|35371.1|35328.4|486
1726490100000|2024-09-16 12:35:00|35403.3|35383.3|35425.1|35405.1|35426.9|35406.9|35402.2|35382.2|409
1726490400000|2024-09-16 12:40:00|35425.3|35405.3|35444.5|35424.5|35455.9|35435.9|35424.1|35404.1|391
1726490700000|2024-09-16 12:45:00|35444.6|35424.6|35445.6|35425.6|35456.5|35436.5|35437.4|35417.4|341
1726491000000|2024-09-16 12:50:00|35445.3|35425.3|35435.3|35415.3|35452.6|35432.6|35434.3|35414.3|421
1726491300000|2024-09-16 12:55:00|35435.1|35415.1|35421.3|35401.3|35435.1|35415.1|35418.8|35398.8|389
1726491600000|2024-09-16 13:00:00|35421.5|35401.5|35398.6|35378.6|35428.9|35408.9|35398.5|35378.5|369
1726491900000|2024-09-16 13:05:00|35399|35379|35399.8|35379.8|35402.6|35382.6|35394.7|35374.7|284
1726492200000|2024-09-16 13:10:00|35399.9|35379.9|35386.8|35366.8|35402.5|35382.5|35384.2|35364.2|303
1726492500000|2024-09-16 13:15:00|35386.6|35366.6|35383.1|35363.1|35388.3|35368.3|35364.7|35344.7|377
1726492800000|2024-09-16 13:20:00|35383.4|35363.4|35389.6|35369.6|35396.4|35376.4|35381.3|35361.3|327
1726493100000|2024-09-16 13:25:00|35389.7|35369.7|35375.9|35355.9|35390|35370|35374.9|35354.9|294
1726493400000|2024-09-16 13:30:00|35376|35356|35366.1|35346.1|35376|35356|35365.9|35345.9|333
1726493700000|2024-09-16 13:35:00|35365.9|35345.9|35387.6|35367.6|35395.3|35375.3|35362.3|35342.3|409
1726494000000|2024-09-16 13:40:00|35387.7|35367.7|35388.4|35368.4|35399.2|35379.2|35380.7|35360.7|321
1726494300000|2024-09-16 13:45:00|35388.5|35368.5|35397.8|35377.8|35408.1|35388.1|35388.4|35368.4|325
1726494600000|2024-09-16 13:50:00|35397.6|35377.6|35401|35381|35405|35385|35394.8|35374.8|357
1726494900000|2024-09-16 13:55:00|35400.8|35380.8|35403.7|35383.7|35412.6|35392.6|35395.2|35375.2|282
1726495200000|2024-09-16 14:00:00|35404.2|35384.2|35415.2|35395.2|35418.1|35398.1|35402.8|35382.8|412
1726495500000|2024-09-16 14:05:00|35414.8|35394.8|35411.7|35391.7|35425|35405|35408.4|35388.4|355
1726495800000|2024-09-16 14:10:00|35411.5|35391.5|35415.9|35395.9|35433.1|35413.1|35410.5|35390.5|276
1726496100000|2024-09-16 14:15:00|35416.1|35396.1|35412.4|35392.4|35417.4|35397.4|35406.7|35386.7|279
1726496400000|2024-09-16 14:20:00|35412|35392|35421|35401|35421.9|35401.9|35407|35387|270
1726496700000|2024-09-16 14:25:00|35421.2|35401.2|35413|35393|35422.8|35402.8|35412.5|35392.5|281
1726497000000|2024-09-16 14:30:00|35412.8|35392.8|35409.9|35389.9|35419|35399|35406.1|35386.1|302
1726497300000|2024-09-16 14:35:00|35410.2|35390.2|35402.7|35382.7|35412.4|35392.4|35396.3|35376.3|221
1726497600000|2024-09-16 14:40:00|35402.4|35382.4|35433.6|35413.6|35434.8|35414.8|35402.4|35382.4|293
1726497900000|2024-09-16 14:45:00|35433.5|35413.5|35433.5|35413.5|35448.9|35428.9|35428.4|35408.4|305
1726498200000|2024-09-16 14:50:00|35434.6|35414.6|35438.4|35418.4|35439.8|35419.8|35431|35411|374
1726498500000|2024-09-16 14:55:00|35438.2|35418.2|35423.5|35403.5|35442.3|35422.3|35422.1|35402.1|316
1726498800000|2024-09-16 15:00:00|35423.7|35403.7|35432|35412|35433.4|35413.4|35423.7|35403.7|319
1726499100000|2024-09-16 15:05:00|35431.9|35411.9|35430.6|35410.6|35443.6|35423.6|35429.2|35409.2|281
1726499400000|2024-09-16 15:10:00|35430.4|35410.4|35435.9|35415.9|35441.6|35421.6|35430.4|35410.4|316
1726499700000|2024-09-16 15:15:00|35435.8|35415.8|35434.6|35414.6|35442.6|35422.6|35428.8|35408.8|294
1726500000000|2024-09-16 15:20:00|35434.8|35414.8|35428.7|35408.7|35436.5|35416.5|35428.7|35408.7|211
1726500300000|2024-09-16 15:25:00|35428.6|35408.6|35427.8|35407.8|35433.8|35413.8|35424.4|35404.4|178
1726500600000|2024-09-16 15:30:00|35427.9|35407.9|35436.8|35416.8|35437.9|35417.9|35426.2|35406.2|221
1726500900000|2024-09-16 15:35:00|35436.5|35416.5|35446.7|35426.7|35457.8|35437.8|35432.9|35412.9|253
1726501200000|2024-09-16 15:40:00|35446.5|35426.5|35447|35427|35454.6|35434.6|35445.2|35425.2|188
1726501500000|2024-09-16 15:45:00|35446.9|35426.9|35445.8|35425.8|35449.1|35429.1|35442.7|35422.7|222
1726501800000|2024-09-16 15:50:00|35445.4|35425.4|35455.4|35435.4|35460.2|35440.2|35445.4|35425.4|214
1726502100000|2024-09-16 15:55:00|35455|35435|35440.6|35420.6|35458.4|35438.4|35439.9|35419.9|246
1726502400000|2024-09-16 16:00:00|35439.9|35419.9|35447.4|35397.4|35447.7|35421.1|35429.5|35392.1|232
1726502700000|2024-09-16 16:05:00|35447.5|35397.5|35429.4|35409.4|35447.7|35410.9|35425|35393.5|175
1726503000000|2024-09-16 16:10:00|35429.9|35409.9|35459|35409|35459.6|35425.1|35429.9|35404.3|215
1726503300000|2024-09-16 16:15:00|35458.9|35408.9|35460.6|35410.6|35464.8|35426.5|35444.7|35408.9|217
1726503600000|2024-09-16 16:20:00|35460.5|35410.5|35444.7|35424.7|35465.3|35427.6|35442.1|35405.7|266
1726503900000|2024-09-16 16:25:00|35444.6|35424.6|35437.5|35417.5|35449.2|35429.2|35437|35417|259
1726504200000|2024-09-16 16:30:00|35437.6|35417.6|35431.9|35411.9|35441|35421|35430.5|35410.5|246
1726504500000|2024-09-16 16:35:00|35432.6|35412.6|35433.4|35413.4|35437.4|35417.4|35428.4|35408.4|670
1726504800000|2024-09-16 16:40:00|35433.9|35413.9|35431.1|35411.1|35437.4|35417.4|35427.7|35407.7|737
1726505100000|2024-09-16 16:45:00|35430.9|35410.9|35451.8|35401.8|35452.8|35412.5|35427.7|35392.7|591
1726505400000|2024-09-16 16:50:00|35450.9|35400.9|35443.3|35393.3|35454|35404|35443.1|35393.1|498
1726505700000|2024-09-16 16:55:00|35444.2|35394.2|35442|35392|35446.5|35396.5|35439.2|35389.2|394
1726506000000|2024-09-16 17:00:00|35441.9|35391.9|35447.5|35397.5|35447.5|35397.5|35439.5|35389.5|160
1726506300000|2024-09-16 17:05:00|35447.6|35397.6|35445.7|35395.7|35448.8|35398.8|35441.9|35391.9|226
1726506600000|2024-09-16 17:10:00|35445.6|35395.6|35457.9|35407.9|35458.1|35408.1|35444.5|35394.5|149
1726506900000|2024-09-16 17:15:00|35458.1|35408.1|35442.2|35422.2|35458.4|35423.2|35439.5|35403.5|111
1726507200000|2024-09-16 17:20:00|35442.1|35422.1|35445.3|35425.3|35447.6|35427.6|35442.1|35422.1|143
1726507500000|2024-09-16 17:25:00|35445.2|35425.2|35464.5|35414.5|35468.9|35432.6|35443.3|35413.6|176
1726507800000|2024-09-16 17:30:00|35464.6|35414.6|35474.9|35424.9|35476.2|35426.2|35464.6|35414.6|161
1726508100000|2024-09-16 17:35:00|35474.8|35424.8|35482.8|35432.8|35486.7|35436.7|35474.5|35424.5|176
1726508400000|2024-09-16 17:40:00|35482.7|35432.7|35455.4|35435.4|35484.4|35437.5|35455.2|35422.9|184
1726508700000|2024-09-16 17:45:00|35455.8|35435.8|35470.2|35420.2|35476|35440.4|35454.5|35420|171
1726509000000|2024-09-16 17:50:00|35470.1|35420.1|35472.4|35422.4|35476.3|35426.3|35468.9|35418.9|180
1726509300000|2024-09-16 17:55:00|35472.3|35422.3|35458.2|35408.2|35472.3|35422.3|35455.9|35405.9|164
1726509600000|2024-09-16 18:00:00|35457.5|35407.5|35460|35410|35460.2|35410.2|35454.6|35404.6|176
1726509900000|2024-09-16 18:05:00|35460.2|35410.2|35459.1|35409.1|35460.2|35410.2|35456.5|35406.5|135
1726510200000|2024-09-16 18:10:00|35458.6|35408.6|35464.3|35414.3|35465.2|35415.2|35458.3|35408.3|133
1726510500000|2024-09-16 18:15:00|35464.4|35414.4|35465.5|35415.5|35467.4|35417.4|35463.6|35413.6|89
1726510800000|2024-09-16 18:20:00|35465.7|35415.7|35461.1|35411.1|35466.3|35416.3|35456.9|35406.9|107
1726511100000|2024-09-16 18:25:00|35461|35411|35456.4|35406.4|35461|35411|35456.1|35406.1|129
1726511400000|2024-09-16 18:30:00|35456.5|35406.5|35456.2|35406.2|35459.3|35409.3|35455.2|35405.2|158
1726511700000|2024-09-16 18:35:00|35456.5|35406.5|35439|35419|35456.7|35421.8|35438.5|35404.6|118
1726512000000|2024-09-16 18:40:00|35440|35420|35443.9|35423.9|35444.7|35424.7|35439.1|35419.1|110
1726512300000|2024-09-16 18:45:00|35444.1|35424.1|35459.7|35409.7|35459.7|35426.7|35443.5|35409.5|133
1726512600000|2024-09-16 18:50:00|35459.6|35409.6|35465.8|35415.8|35466.2|35416.2|35457.3|35407.3|133
1726512900000|2024-09-16 18:55:00|35464.4|35414.4|35464.6|35414.6|35467.1|35417.1|35461.8|35411.8|203
1726513200000|2024-09-16 19:00:00|35464.3|35414.3|35463.7|35413.7|35466.2|35416.2|35458.7|35408.7|121
1726513500000|2024-09-16 19:05:00|35463.4|35413.4|35465.3|35415.3|35467.1|35431.2|35449.3|35412.1|113
1726513800000|2024-09-16 19:10:00|35465.4|35415.4|35469.5|35419.5|35469.5|35432.6|35450.2|35414.5|104
1726514100000|2024-09-16 19:15:00|35469.3|35419.3|35467.9|35417.9|35470.6|35420.6|35467.9|35417.9|104
1726514400000|2024-09-16 19:20:00|35468.1|35418.1|35459.7|35409.7|35469.3|35434.7|35454.3|35409.5|152
1726514700000|2024-09-16 19:25:00|35459.5|35409.5|35462.9|35412.9|35464.4|35414.4|35459.4|35409.4|114
1726515000000|2024-09-16 19:30:00|35462.7|35412.7|35455.3|35405.3|35464.1|35414.1|35453.5|35403.5|169
1726515300000|2024-09-16 19:35:00|35454.7|35404.7|35448.4|35398.4|35454.7|35404.7|35447.4|35397.4|148
1726515600000|2024-09-16 19:40:00|35448.5|35398.5|35448.5|35398.5|35450.5|35400.5|35446.1|35396.1|128
1726515900000|2024-09-16 19:45:00|35448.4|35398.4|35444.9|35394.9|35448.5|35398.5|35443.2|35393.2|98
1726516200000|2024-09-16 19:50:00|35445|35395|35439.6|35389.6|35445|35395|35439.1|35389.1|82
1726516500000|2024-09-16 19:55:00|35439.5|35389.5|35437.6|35387.6|35440.1|35390.1|35434|35384|207
1726516800000|2024-09-16 20:00:00|35438.9|35388.9|35435.7|35385.7|35442.9|35392.9|35435.4|35385.4|158
1726517100000|2024-09-16 20:05:00|35435.4|35385.4|35434.5|35384.5|35436.2|35386.2|35432.9|35382.9|75
1726517400000|2024-09-16 20:10:00|35434.6|35384.6|35436.9|35386.9|35437.2|35387.2|35434.3|35384.3|95
1726517700000|2024-09-16 20:15:00|35436.8|35386.8|35438.3|35388.3|35438.7|35402|35420.2|35386.8|83
1726518000000|2024-09-16 20:20:00|35438|35388|35436.6|35386.6|35438.8|35388.8|35435.8|35385.8|69
1726518300000|2024-09-16 20:25:00|35436.1|35386.1|35435.6|35385.6|35437|35387|35434|35384|75
1726518600000|2024-09-16 20:30:00|35435.4|35385.4|35433.2|35383.2|35435.4|35385.4|35432.3|35382.3|89
1726518900000|2024-09-16 20:35:00|35433.1|35383.1|35433.3|35383.3|35436.6|35386.6|35433|35383|91
1726519200000|2024-09-16 20:40:00|35433.9|35383.9|35425.9|35375.9|35434.9|35384.9|35425.3|35375.3|130
1726519500000|2024-09-16 20:45:00|35426.1|35376.1|35443.7|35388.1|35452.2|35392.7|35426.1|35376.1|579
1726519800000|2024-09-16 20:50:00|35443.4|35388.7|35437.5|35387.5|35452.3|35397|35437.2|35384.1|370
1726520100000|2024-09-16 20:55:00|35437.7|35387.7|35488.4|35372.2|35489.9|35399.1|35437.7|35371.6|572
1726520400000|2024-09-16 21:00:00|35490.6|35371.7|35495|35375|35499.5|35394.8|35466.3|35371.3|24
1726520700000|2024-09-16 21:05:00|35495.5|35375.5|35496.2|35376.2|35503.8|35383.8|35495.5|35375.5|51
1726521000000|2024-09-16 21:10:00|35495.3|35375.3|35500.7|35380.7|35501.5|35381.5|35495.3|35375.3|65
1726521300000|2024-09-16 21:15:00|35501.6|35381.6|35497.4|35377.4|35501.6|35381.6|35497.2|35377.2|67
1726521600000|2024-09-16 21:20:00|35497.5|35377.5|35498.9|35378.9|35499.4|35379.4|35496.8|35376.8|23
1726521900000|2024-09-16 21:25:00|35499.2|35379.2|35498.1|35378.1|35499.2|35379.2|35497.7|35377.7|35
1726522200000|2024-09-16 21:30:00|35497.9|35377.9|35498.1|35378.1|35498.6|35378.6|35496.2|35376.2|49
1726522500000|2024-09-16 21:35:00|35498|35378|35498.9|35378.9|35499.5|35379.5|35497.3|35377.3|55
1726522800000|2024-09-16 21:40:00|35499|35379|35499.6|35380|35499.7|35380|35498.6|35378.6|40
1726523100000|2024-09-16 21:45:00|35497.3|35379.8|35499.9|35379.9|35500.1|35380.3|35497.3|35379.7|54
1726523400000|2024-09-16 21:50:00|35500.1|35380.1|35500.1|35380.1|35500.7|35380.7|35498.1|35378.1|51
1726523700000|2024-09-16 21:55:00|35500|35380|35500.3|35380.3|35500.3|35385.2|35496.3|35377.8|27
1726524000000|2024-09-16 22:00:00|35500.2|35380.2|35502.5|35395.7|35512|35401|35492.7|35379.9|222
1726524300000|2024-09-16 22:05:00|35502.9|35395.6|35490.9|35396.3|35503.1|35402.9|35490.9|35390.5|81
1726524600000|2024-09-16 22:10:00|35497.1|35389.6|35501.2|35388.6|35501.9|35398.2|35493.8|35388.6|58
1726524900000|2024-09-16 22:15:00|35501|35388.7|35498.9|35400.5|35505.8|35400.6|35494.6|35388.6|85
1726525200000|2024-09-16 22:20:00|35504.2|35394.3|35506.2|35393.6|35507|35408.1|35497.5|35393.4|62
1726525500000|2024-09-16 22:25:00|35506.5|35393.8|35499.9|35402.3|35506.8|35408.6|35496.7|35392.3|77
1726525800000|2024-09-16 22:30:00|35505.8|35393.6|35499.9|35393.5|35506.1|35410.3|35491.4|35391.1|97
1726526100000|2024-09-16 22:35:00|35500.1|35393.8|35491.5|35404.6|35500.9|35407.5|35491.5|35393.8|105
1726526400000|2024-09-16 22:40:00|35491.6|35404.9|35506.5|35388.6|35509.7|35404.9|35491.5|35385.2|173
1726526700000|2024-09-16 22:45:00|35506.8|35388.8|35496.2|35400.3|35508.8|35408.9|35491.9|35388.8|103
1726527000000|2024-09-16 22:50:00|35496.5|35400.6|35500.3|35396.4|35505|35406.4|35489.7|35390.6|114
1726527300000|2024-09-16 22:55:00|35500.2|35396.5|35497.7|35403.7|35506.4|35406.2|35493.9|35394.3|125
1726527600000|2024-09-16 23:00:00|35498.4|35403.2|35493.7|35409.7|35505.2|35411.4|35491|35391.1|152
1726527900000|2024-09-16 23:05:00|35495.3|35408.5|35501.6|35404.9|35508.8|35408.5|35495.3|35397.3|103
1726528200000|2024-09-16 23:10:00|35505.5|35401.7|35488.7|35412.4|35513.3|35414|35488.7|35397|121
1726528500000|2024-09-16 23:15:00|35488.9|35414|35514.1|35402.2|35519.2|35416.5|35488.3|35396.4|235
1726528800000|2024-09-16 23:20:00|35515.8|35403.1|35501.2|35405.8|35523.3|35412|35501.2|35398.6|169
1726529100000|2024-09-16 23:25:00|35501.1|35405.6|35502.2|35406.6|35506.9|35412.9|35500.4|35403.4|100
1726529400000|2024-09-16 23:30:00|35502|35406.8|35492.4|35404.2|35506|35409.8|35492.4|35394.9|203
1726529700000|2024-09-16 23:35:00|35492.3|35404.5|35495|35405.6|35502.1|35416.4|35491.3|35396.6|128
1726530000000|2024-09-16 23:40:00|35498.5|35398.9|35495.3|35397.6|35504.1|35401|35492.9|35393.1|130
1726530300000|2024-09-16 23:45:00|35495|35397.7|35490.2|35405.3|35497.7|35408.7|35485.7|35396.9|221
1726530600000|2024-09-16 23:50:00|35490.3|35405|35466|35410.3|35493.8|35417|35466|35395.6|233
1726530900000|2024-09-16 23:55:00|35473.7|35410.6|35472|35412.1|35482.8|35415.3|35466.8|35403.2|320
1726531200000|2024-09-17 00:00:00|35471.4|35413.6|35466.6|35416.6|35493.9|35420.6|35463.8|35406.9|257
1726531500000|2024-09-17 00:05:00|35466.5|35416.5|35463.7|35402.6|35477.8|35418.2|35457.2|35399.2|189
1726531800000|2024-09-17 00:10:00|35463.5|35404.1|35477.8|35418.9|35480.6|35424.3|35463.4|35402.7|184
1726532100000|2024-09-17 00:15:00|35478|35419.1|35470.8|35414.2|35481.6|35423.5|35460.7|35402.3|211
1726532400000|2024-09-17 00:20:00|35470.7|35413.8|35470|35420|35478.2|35423.4|35465.9|35411.8|165
1726532700000|2024-09-17 00:25:00|35470.2|35420.2|35476.9|35422.7|35488.5|35431.7|35467.3|35407.2|182
1726533000000|2024-09-17 00:30:00|35477.4|35424|35474.9|35418.3|35480.5|35424.6|35462.2|35404.7|207
1726533300000|2024-09-17 00:35:00|35476.2|35419|35469.2|35412.5|35485.9|35429.8|35467.2|35409.5|182
1726533600000|2024-09-17 00:40:00|35469.1|35413.2|35478.5|35423.8|35484.4|35423.8|35461.2|35406.8|207
1726533900000|2024-09-17 00:45:00|35478.3|35423.6|35484.7|35428.4|35489.1|35433.1|35473.7|35414.9|212
1726534200000|2024-09-17 00:50:00|35484.6|35428.2|35482.6|35422|35489.7|35433.2|35478.4|35420.9|211
1726534500000|2024-09-17 00:55:00|35482.4|35422.4|35485.7|35429|35487.3|35430.5|35474.4|35420.4|248
1726534800000|2024-09-17 01:00:00|35485.9|35428.6|35478.2|35427.2|35492.6|35430.8|35475.7|35419.4|225
1726535100000|2024-09-17 01:05:00|35478.4|35427|35477.6|35421.4|35484.7|35427.9|35472.8|35412.9|184
1726535400000|2024-09-17 01:10:00|35477.3|35421.1|35470.9|35406.5|35483.3|35426.2|35467.1|35405.7|206
1726535700000|2024-09-17 01:15:00|35470.7|35406.3|35480.4|35412.9|35486.4|35428.9|35469|35405.8|217
1726536000000|2024-09-17 01:20:00|35480.6|35415.9|35480.3|35422.9|35484.6|35426.3|35471.8|35415.9|184
1726536300000|2024-09-17 01:25:00|35480.1|35423|35478.8|35426.3|35484|35426.5|35468.9|35409.8|209
1726536600000|2024-09-17 01:30:00|35477.3|35426.4|35472.1|35415.4|35491.9|35429.1|35467.3|35413.3|203
1726536900000|2024-09-17 01:35:00|35472|35415.6|35474.1|35416.5|35478.4|35421.1|35468.4|35405.5|213
1726537200000|2024-09-17 01:40:00|35474|35420.1|35471.5|35408.3|35481.4|35420.1|35464.2|35399.6|217
1726537500000|2024-09-17 01:45:00|35471.7|35402.2|35478|35411.9|35478.9|35422.9|35460.6|35400.9|181
1726537800000|2024-09-17 01:50:00|35478.1|35413|35461.9|35407.2|35482.7|35418.9|35461.5|35402.7|187
1726538100000|2024-09-17 01:55:00|35460.9|35406|35471.8|35408|35476|35413.6|35459.2|35395.3|211
1726538400000|2024-09-17 02:00:00|35471.6|35407.8|35458.5|35408.4|35473.5|35409.4|35458.5|35400.5|211
1726538700000|2024-09-17 02:05:00|35458.1|35408|35467.3|35403.6|35474.3|35410.2|35458.1|35398.1|155
1726539000000|2024-09-17 02:10:00|35467.1|35403.5|35466.6|35405.2|35473.4|35410.7|35460.2|35399.3|193
1726539300000|2024-09-17 02:15:00|35466.4|35405.1|35472|35410.1|35472.5|35414.1|35462.3|35400.4|159
1726539600000|2024-09-17 02:20:00|35470.6|35409.8|35470.6|35417.5|35478|35421.7|35465.8|35409.6|163
1726539900000|2024-09-17 02:25:00|35470.9|35421.9|35466|35403|35479.7|35421.9|35463.2|35401.7|281
1726540200000|2024-09-17 02:30:00|35466.2|35403.2|35458.4|35396.4|35471.9|35412.3|35457.2|35395.1|215
1726540500000|2024-09-17 02:35:00|35459.4|35396.5|35463.3|35401.7|35466.7|35407.6|35448.7|35396.4|226
1726540800000|2024-09-17 02:40:00|35464.1|35400.9|35457.8|35401|35464.3|35404.3|35452.3|35396.2|186
1726541100000|2024-09-17 02:45:00|35458|35401.2|35461.3|35401.6|35465|35407|35454.1|35394.5|264
1726541400000|2024-09-17 02:50:00|35461.6|35401.9|35456.8|35396.5|35465.4|35401.9|35452.2|35395.5|171
1726541700000|2024-09-17 02:55:00|35456.9|35396|35472.7|35412.9|35474|35414.2|35453|35395.1|237
1726542000000|2024-09-17 03:00:00|35472.9|35413|35480.3|35420.8|35487.1|35425.3|35472.9|35412.3|339
1726542300000|2024-09-17 03:05:00|35480.4|35420.7|35489|35428|35492.4|35435.1|35479.1|35420.7|258
1726542600000|2024-09-17 03:10:00|35487.7|35427.7|35475.3|35419.3|35488|35428.2|35475.3|35415.4|249
1726542900000|2024-09-17 03:15:00|35475.6|35419.9|35474|35413.5|35484.9|35423|35471.6|35413.4|270
1726543200000|2024-09-17 03:20:00|35473.8|35413.4|35476.3|35414.3|35480.6|35419.8|35465.8|35409.9|247
1726543500000|2024-09-17 03:25:00|35476.2|35414.4|35479.3|35417.9|35485.8|35425.3|35470.2|35414.2|172
1726543800000|2024-09-17 03:30:00|35478.7|35417.7|35480.5|35420.1|35485.7|35426.4|35470.1|35416.5|234
1726544100000|2024-09-17 03:35:00|35479.5|35420.9|35478.1|35424|35485.5|35425.5|35473.7|35415.1|229
1726544400000|2024-09-17 03:40:00|35478|35424.4|35495.9|35433.4|35495.9|35433.9|35475.4|35419.3|249
1726544700000|2024-09-17 03:45:00|35495.2|35433.2|35499.8|35436.4|35500.3|35443.9|35489.2|35432.8|152
1726545000000|2024-09-17 03:50:00|35499.6|35436.6|35491.3|35434.8|35502.6|35442.6|35491.3|35433.6|176
1726545300000|2024-09-17 03:55:00|35491.2|35434.9|35490.1|35437.5|35495.4|35438.6|35486.6|35430.4|161
1726545600000|2024-09-17 04:00:00|35489.8|35437.2|35493.9|35437.3|35497.2|35440.4|35487.7|35433.7|178
1726545900000|2024-09-17 04:05:00|35493.5|35437.2|35495.5|35442.2|35495.6|35443.6|35488.9|35432.4|156
1726546200000|2024-09-17 04:10:00|35495.2|35441.9|35494.4|35443.3|35500|35443.3|35493.3|35435.5|164
1726546500000|2024-09-17 04:15:00|35493.7|35443.7|35494.8|35443.1|35497.7|35443.9|35490.9|35436.6|120
1726546800000|2024-09-17 04:20:00|35494.9|35443|35494.9|35444.5|35503.6|35448.2|35493.7|35442.7|121
1726547100000|2024-09-17 04:25:00|35493.9|35444.2|35492.4|35440.1|35495.1|35444.2|35487.3|35435|122
1726547400000|2024-09-17 04:30:00|35492.2|35439.9|35493.6|35441.6|35498.4|35443.9|35491.9|35438.5|133
1726547700000|2024-09-17 04:35:00|35494.4|35441.3|35492.8|35440.8|35494.6|35441.7|35490.7|35438.9|79
1726548000000|2024-09-17 04:40:00|35493|35440.5|35493.2|35441.2|35495|35443|35491.8|35439.7|87
1726548300000|2024-09-17 04:45:00|35493.5|35441.4|35495.8|35442.8|35498.9|35444.7|35490.7|35436.5|88
1726548600000|2024-09-17 04:50:00|35495.7|35443.1|35488.1|35436.8|35495.7|35443.9|35485|35434|75
1726548900000|2024-09-17 04:55:00|35488|35437.2|35483|35431.3|35497.3|35440|35479.6|35421.7|152
1726549200000|2024-09-17 05:00:00|35483.3|35431|35492.3|35442.3|35492.7|35442.7|35479.5|35429.4|109
1726549500000|2024-09-17 05:05:00|35492.5|35442.5|35492.3|35441.4|35493.8|35442.8|35491.7|35441.1|67
1726549800000|2024-09-17 05:10:00|35492|35440.6|35491.6|35440.9|35495|35443.3|35489.9|35439.9|86
1726550100000|2024-09-17 05:15:00|35491|35440.4|35490.7|35440.7|35492.9|35442.2|35489.3|35439.3|53
1726550400000|2024-09-17 05:20:00|35489.5|35439.5|35482.7|35422.6|35493.9|35440.7|35481.6|35422.6|77
1726550700000|2024-09-17 05:25:00|35481.7|35422.4|35476.1|35425.3|35481.7|35427|35475.3|35420.2|78
1726551000000|2024-09-17 05:30:00|35475.5|35426.1|35476.9|35426.9|35484.1|35431.7|35475.5|35425.7|88
1726551300000|2024-09-17 05:35:00|35477.1|35427.1|35477.9|35427.9|35479.1|35428.4|35475.6|35425.6|77
1726551600000|2024-09-17 05:40:00|35477.8|35427.7|35471.9|35421.9|35477.8|35427.8|35468.9|35418.9|86
1726551900000|2024-09-17 05:45:00|35472.7|35422.7|35471.4|35420.9|35477.3|35427.3|35471.3|35417.5|76
1726552200000|2024-09-17 05:50:00|35471.2|35420.8|35471.6|35421.6|35474.1|35424.1|35470|35419.2|86
1726552500000|2024-09-17 05:55:00|35471.8|35421.8|35470.1|35418|35471.8|35421.8|35467.9|35416.8|102
1726552800000|2024-09-17 06:00:00|35469.6|35419.6|35456.4|35406.4|35473.3|35440.3|35456.4|35406.4|224
1726553100000|2024-09-17 06:05:00|35456.3|35406.3|35460.9|35410.9|35461.9|35419.3|35437.9|35403|224
1726553400000|2024-09-17 06:10:00|35461.3|35411.3|35438.3|35418.3|35462.2|35428.2|35437.4|35401.1|245
1726553700000|2024-09-17 06:15:00|35438.1|35418.1|35464.4|35414.4|35464.5|35418.6|35434.4|35398.7|175
1726554000000|2024-09-17 06:20:00|35464.6|35414.6|35462.1|35412.1|35466.4|35416.4|35459.3|35409.3|192
1726554300000|2024-09-17 06:25:00|35462|35412|35456.1|35406.1|35462.1|35412.1|35452.3|35402.3|196
1726554600000|2024-09-17 06:30:00|35455.7|35405.7|35444.7|35394.7|35455.7|35413.5|35430.5|35394.3|219
1726554900000|2024-09-17 06:35:00|35444.6|35394.6|35426.1|35406.1|35447.4|35411.9|35423.7|35390.7|168
1726555200000|2024-09-17 06:40:00|35426.8|35406.8|35442.5|35422.5|35449|35429|35426.8|35406.8|218
1726555500000|2024-09-17 06:45:00|35442.3|35422.3|35451.1|35431.1|35451.1|35431.1|35441.7|35421.7|153
1726555800000|2024-09-17 06:50:00|35451.5|35431.5|35462|35442|35462.7|35442.7|35451.5|35431.5|142
1726556100000|2024-09-17 06:55:00|35462.3|35442.3|35479.2|35459.2|35479.2|35459.2|35462.3|35442.3|231
1726556400000|2024-09-17 07:00:00|35479.5|35459.5|35477|35457|35484.4|35464.4|35468.6|35448.6|314
1726556700000|2024-09-17 07:05:00|35477.1|35457.1|35483.2|35463.2|35491.9|35471.9|35477.1|35457.1|251
1726557000000|2024-09-17 07:10:00|35483.3|35463.3|35500.1|35480.1|35506.7|35486.7|35482.1|35462.1|270
1726557300000|2024-09-17 07:15:00|35500.3|35480.3|35489.9|35469.9|35503.8|35483.8|35486.8|35466.8|235
1726557600000|2024-09-17 07:20:00|35489.7|35469.7|35494.4|35474.4|35495.2|35475.2|35476|35456|339
1726557900000|2024-09-17 07:25:00|35494.8|35474.8|35485.6|35465.6|35497.5|35477.5|35482.3|35462.3|291
1726558200000|2024-09-17 07:30:00|35485.3|35465.3|35467.5|35447.5|35485.3|35465.3|35463.8|35443.8|262
1726558500000|2024-09-17 07:35:00|35467.7|35447.7|35467.3|35447.3|35472.2|35452.2|35463.5|35443.5|227
1726558800000|2024-09-17 07:40:00|35466.9|35446.9|35434.2|35414.2|35467|35447|35431.7|35411.7|285
1726559100000|2024-09-17 07:45:00|35434.1|35414.1|35449.9|35429.9|35459.3|35439.3|35431.3|35411.3|211
1726559400000|2024-09-17 07:50:00|35449.8|35429.8|35443.5|35423.5|35449.8|35429.8|35438.3|35418.3|202
1726559700000|2024-09-17 07:55:00|35443.6|35423.6|35443.8|35423.8|35458.4|35438.4|35440.2|35420.2|296
1726560000000|2024-09-17 08:00:00|35443.9|35423.9|35444.7|35424.7|35454.4|35434.4|35441.8|35421.8|217
1726560300000|2024-09-17 08:05:00|35444.6|35424.6|35433|35413|35453|35433|35430.8|35410.8|224
1726560600000|2024-09-17 08:10:00|35433.3|35413.3|35434.1|35414.1|35438.2|35418.2|35428.6|35408.6|258
1726560900000|2024-09-17 08:15:00|35434|35414|35434.4|35414.4|35442.5|35422.5|35431|35411|214
1726561200000|2024-09-17 08:20:00|35434.6|35414.6|35425.6|35405.6|35438.5|35418.5|35420|35400|247
1726561500000|2024-09-17 08:25:00|35425.5|35405.5|35421.3|35401.3|35432.3|35412.3|35419.1|35399.1|250
1726561800000|2024-09-17 08:30:00|35421.1|35401.1|35410.6|35390.6|35421.1|35401.1|35406.8|35386.8|200
1726562100000|2024-09-17 08:35:00|35410.7|35390.7|35401.3|35381.3|35413.6|35393.6|35401.3|35381.3|153
1726562400000|2024-09-17 08:40:00|35401.5|35381.5|35389.2|35369.2|35401.6|35381.6|35387|35367|266
1726562700000|2024-09-17 08:45:00|35389.1|35369.1|35386.2|35366.2|35392.2|35372.2|35380.3|35360.3|276
1726563000000|2024-09-17 08:50:00|35386.3|35366.3|35359.6|35339.6|35386.7|35366.7|35358.4|35338.4|298
1726563300000|2024-09-17 08:55:00|35359.7|35339.7|35403.1|35353.1|35403.1|35365|35358.8|35338.8|412
1726563600000|2024-09-17 09:00:00|35403.6|35353.6|35402.8|35382.8|35426.4|35394.5|35396.7|35353.6|376
1726563900000|2024-09-17 09:05:00|35403|35383|35390.2|35370.2|35403|35383|35388.4|35368.4|279
1726564200000|2024-09-17 09:10:00|35391.6|35371.6|35395.2|35375.2|35396|35376|35387.9|35367.9|238
1726564500000|2024-09-17 09:15:00|35395.5|35375.5|35390|35370|35401.6|35381.6|35390|35370|285
1726564800000|2024-09-17 09:20:00|35390.1|35370.1|35410.1|35390.1|35412.9|35392.9|35390.1|35370.1|230
1726565100000|2024-09-17 09:25:00|35410|35390|35413.8|35393.8|35413.8|35393.8|35403.7|35383.7|193
1726565400000|2024-09-17 09:30:00|35413.7|35393.7|35418.7|35398.7|35426.7|35406.7|35410.7|35390.7|247
1726565700000|2024-09-17 09:35:00|35418.8|35398.8|35418.4|35398.4|35422.5|35402.5|35417.2|35397.2|150
1726566000000|2024-09-17 09:40:00|35418.3|35398.3|35426.5|35406.5|35434.1|35414.1|35417.9|35397.9|185
1726566300000|2024-09-17 09:45:00|35426.7|35406.7|35422.5|35402.5|35427.6|35407.6|35411.8|35391.8|162
1726566600000|2024-09-17 09:50:00|35422.2|35402.2|35414.8|35394.8|35424.2|35404.2|35412.9|35392.9|199
1726566900000|2024-09-17 09:55:00|35415|35395|35420.2|35400.2|35423.8|35403.8|35409.4|35389.4|261
1726567200000|2024-09-17 10:00:00|35420.4|35400.4|35425.1|35405.1|35428.2|35408.2|35415.4|35395.4|233
1726567500000|2024-09-17 10:05:00|35425|35405|35416.8|35396.8|35441.4|35408.1|35408.2|35380.8|201
1726567800000|2024-09-17 10:10:00|35416.6|35396.6|35417.9|35397.9|35420.2|35400.2|35414.9|35394.9|133
1726568100000|2024-09-17 10:15:00|35417.8|35397.8|35423.8|35403.8|35427.7|35407.7|35417.8|35397.8|167
1726568400000|2024-09-17 10:20:00|35423.7|35403.7|35428.1|35408.1|35430.1|35410.1|35422.1|35402.1|125
1726568700000|2024-09-17 10:25:00|35428|35408|35430|35410|35435.1|35415.1|35425.7|35405.7|203
1726569000000|2024-09-17 10:30:00|35430.4|35410.4|35424.4|35404.4|35430.4|35410.4|35422.7|35402.7|150
1726569300000|2024-09-17 10:35:00|35423.6|35403.6|35433.1|35413.1|35443.2|35423.2|35423.5|35403.5|211
1726569600000|2024-09-17 10:40:00|35433|35413|35437.1|35417.1|35444.8|35424.8|35432.2|35412.2|197
1726569900000|2024-09-17 10:45:00|35436.8|35416.8|35446.8|35426.8|35448.1|35428.1|35436.8|35416.8|162
1726570200000|2024-09-17 10:50:00|35446.6|35426.6|35452.7|35432.7|35456|35436|35446.5|35426.5|215
1726570500000|2024-09-17 10:55:00|35452.6|35432.6|35445.5|35425.5|35457.7|35437.7|35443.3|35423.3|196
1726570800000|2024-09-17 11:00:00|35445.1|35425.1|35444.8|35424.8|35447.1|35427.1|35438.8|35418.8|167
1726571100000|2024-09-17 11:05:00|35444.9|35424.9|35455.8|35435.8|35458.7|35438.7|35443.9|35423.9|158
1726571400000|2024-09-17 11:10:00|35455.9|35435.9|35460.4|35440.4|35472.1|35452.1|35455.9|35435.9|182
1726571700000|2024-09-17 11:15:00|35460.3|35440.3|35464.4|35444.4|35473.5|35453.5|35458.1|35438.1|169
1726572000000|2024-09-17 11:20:00|35464.5|35444.5|35450.2|35430.2|35465|35445|35450.2|35430.2|142
1726572300000|2024-09-17 11:25:00|35450.4|35430.4|35457.5|35437.5|35459.7|35439.7|35449|35429|233
1726572600000|2024-09-17 11:30:00|35457.3|35437.3|35451.6|35431.6|35462|35442|35448.2|35428.2|173
1726572900000|2024-09-17 11:35:00|35452|35432|35452.5|35432.5|35459.6|35439.6|35450.6|35430.6|208
1726573200000|2024-09-17 11:40:00|35452.4|35432.4|35453.6|35433.6|35459.2|35439.2|35448.9|35428.9|214
1726573500000|2024-09-17 11:45:00|35453.7|35433.7|35443.2|35423.2|35453.7|35433.7|35432.8|35412.8|307
1726573800000|2024-09-17 11:50:00|35443.3|35423.3|35429.4|35409.4|35445.2|35425.2|35423.5|35403.5|224
1726574100000|2024-09-17 11:55:00|35429.5|35409.5|35438.7|35418.7|35442.8|35422.8|35426.6|35406.6|275
1726574400000|2024-09-17 12:00:00|35438.4|35418.4|35438.9|35418.9|35445.7|35425.7|35431.8|35411.8|369
1726574700000|2024-09-17 12:05:00|35438.8|35418.8|35440.8|35420.8|35447.8|35427.8|35432.8|35412.8|283
1726575000000|2024-09-17 12:10:00|35440.9|35420.9|35442.8|35422.8|35445.8|35425.8|35431|35411|272
1726575300000|2024-09-17 12:15:00|35443.1|35423.1|35435.1|35415.1|35443.8|35423.8|35430.7|35410.7|286
1726575600000|2024-09-17 12:20:00|35435|35415|35447|35427|35449.2|35429.2|35430.5|35410.5|350
1726575900000|2024-09-17 12:25:00|35445.5|35425.5|35472.9|35395.5|35474|35430.6|35436.1|35392.4|412
1726576200000|2024-09-17 12:30:00|35476.4|35383.3|35493.5|35473.5|35533|35481.6|35429.1|35377.9|845
1726576500000|2024-09-17 12:35:00|35492.9|35472.9|35503.2|35483.2|35504.1|35484.1|35469.4|35449.4|772
1726576800000|2024-09-17 12:40:00|35503|35483|35494.9|35474.9|35507.9|35487.9|35485.3|35465.3|646
1726577100000|2024-09-17 12:45:00|35493.5|35473.5|35493|35473|35510.5|35490.5|35485.1|35465.1|514
1726577400000|2024-09-17 12:50:00|35492.8|35472.8|35476.7|35456.7|35504.2|35484.2|35475.6|35455.6|495
1726577700000|2024-09-17 12:55:00|35476.8|35456.8|35478.7|35458.7|35495.1|35475.1|35471.5|35451.5|502
1726578000000|2024-09-17 13:00:00|35478.8|35458.8|35506.3|35486.3|35506.6|35486.6|35465.6|35445.6|425
1726578300000|2024-09-17 13:05:00|35506.7|35486.7|35474.9|35454.9|35508.1|35488.1|35471.3|35451.3|541
1726578600000|2024-09-17 13:10:00|35475.2|35455.2|35492.7|35442.7|35499.8|35460.6|35468.8|35435.1|479
1726578900000|2024-09-17 13:15:00|35492.9|35442.9|35479.1|35459.1|35501.2|35468.8|35472.6|35441.4|578
1726579200000|2024-09-17 13:20:00|35478.6|35458.6|35480.8|35460.8|35486.9|35466.9|35462.9|35442.9|423
1726579500000|2024-09-17 13:25:00|35480.9|35460.9|35486.5|35466.5|35487.2|35467.2|35473.7|35453.7|342
1726579800000|2024-09-17 13:30:00|35486.6|35466.6|35502.2|35482.2|35505.2|35485.2|35486.6|35466.6|505
1726580100000|2024-09-17 13:35:00|35501.7|35481.7|35502.9|35482.9|35506.2|35486.2|35496.6|35476.6|429
1726580400000|2024-09-17 13:40:00|35503.2|35483.2|35486.1|35466.1|35506.8|35486.8|35484|35464|425
1726580700000|2024-09-17 13:45:00|35485.9|35465.9|35499.6|35479.6|35507.7|35487.7|35485.9|35465.9|519
1726581000000|2024-09-17 13:50:00|35499.8|35479.8|35505.5|35485.5|35510|35490|35487.4|35467.4|497
1726581300000|2024-09-17 13:55:00|35505.8|35485.8|35544.8|35494.8|35544.8|35503.6|35502.8|35482.8|481
1726581600000|2024-09-17 14:00:00|35544.6|35494.6|35490.7|35470.7|35544.6|35503.6|35489.1|35469.1|575
1726581900000|2024-09-17 14:05:00|35490.9|35470.9|35477.7|35457.7|35491|35471|35470.6|35450.6|369
1726582200000|2024-09-17 14:10:00|35477.8|35457.8|35449.3|35429.3|35483|35463|35449.3|35429.3|461
1726582500000|2024-09-17 14:15:00|35449.4|35429.4|35450.3|35430.3|35451.7|35431.7|35441.3|35421.3|379
1726582800000|2024-09-17 14:20:00|35450.5|35430.5|35463.3|35443.3|35464.5|35444.5|35443.9|35423.9|418
1726583100000|2024-09-17 14:25:00|35463.5|35443.5|35472.7|35452.7|35478.5|35458.5|35459|35439|375
1726583400000|2024-09-17 14:30:00|35472.8|35452.8|35472.2|35452.2|35482|35462|35469.9|35449.9|378
1726583700000|2024-09-17 14:35:00|35472.4|35452.4|35466.1|35446.1|35486.4|35466.4|35466|35446|391
1726584000000|2024-09-17 14:40:00|35466.2|35446.2|35476.1|35456.1|35481.7|35461.7|35465.8|35445.8|362
1726584300000|2024-09-17 14:45:00|35476.2|35456.2|35465.6|35445.6|35481.7|35461.7|35465.6|35445.6|392
1726584600000|2024-09-17 14:50:00|35465.5|35445.5|35466.3|35446.3|35467.5|35447.5|35455|35435|358
1726584900000|2024-09-17 14:55:00|35466.2|35446.2|35476|35456|35478|35458|35459.1|35439.1|408
1726585200000|2024-09-17 15:00:00|35475.4|35455.4|35477.8|35457.8|35478.6|35458.6|35462.9|35442.9|418
1726585500000|2024-09-17 15:05:00|35477.6|35457.6|35501.5|35481.5|35501.5|35481.5|35477.5|35457.5|355
1726585800000|2024-09-17 15:10:00|35501.4|35481.4|35491.9|35471.9|35506.3|35486.3|35491.9|35471.9|307
1726586100000|2024-09-17 15:15:00|35492|35472|35497.4|35477.4|35498.2|35478.2|35482.5|35462.5|297
1726586400000|2024-09-17 15:20:00|35497.5|35477.5|35504.4|35484.4|35506|35486|35495.2|35475.2|318
1726586700000|2024-09-17 15:25:00|35504|35484|35492|35472|35510|35490|35488.8|35468.8|336
1726587000000|2024-09-17 15:30:00|35491.8|35471.8|35501|35481|35503.4|35483.4|35478.8|35458.8|388
1726587300000|2024-09-17 15:35:00|35501.1|35481.1|35501.7|35481.7|35503.2|35483.2|35493.8|35473.8|265
1726587600000|2024-09-17 15:40:00|35501.6|35481.6|35501.8|35481.8|35504|35484|35489.2|35469.2|414
1726587900000|2024-09-17 15:45:00|35502.1|35482.1|35501.3|35481.3|35508.5|35488.5|35498.7|35478.7|486
1726588200000|2024-09-17 15:50:00|35501.4|35481.4|35503|35483|35505.9|35485.9|35494|35474|310
1726588500000|2024-09-17 15:55:00|35503.2|35483.2|35504.7|35484.7|35512.1|35492.1|35502.1|35482.1|340
1726588800000|2024-09-17 16:00:00|35505.1|35485.1|35504.8|35484.8|35508.6|35488.6|35501.5|35481.5|266
1726589100000|2024-09-17 16:05:00|35504.7|35484.7|35507.6|35487.6|35512.1|35492.1|35498.1|35478.1|382
1726589400000|2024-09-17 16:10:00|35507.4|35487.4|35505.5|35485.5|35521.8|35491.5|35503.1|35467.9|324
1726589700000|2024-09-17 16:15:00|35504.8|35484.8|35511.9|35491.9|35529.6|35495.2|35504.8|35469.1|255
1726590000000|2024-09-17 16:20:00|35511.8|35491.8|35525.9|35475.9|35530.3|35493|35503.9|35468.7|242
1726590300000|2024-09-17 16:25:00|35526|35476|35504.9|35484.9|35526|35486.9|35504.9|35466.3|228
1726590600000|2024-09-17 16:30:00|35504.8|35484.8|35518.7|35468.7|35526.9|35486.5|35502|35467.3|204
1726590900000|2024-09-17 16:35:00|35518.5|35468.5|35510.2|35460.2|35518.5|35483|35494.8|35459.9|214
1726591200000|2024-09-17 16:40:00|35510.5|35460.5|35513.5|35463.5|35514.1|35478.5|35492.7|35458.2|230
1726591500000|2024-09-17 16:45:00|35513.3|35463.3|35501|35481|35516.7|35481|35500|35460.7|195
1726591800000|2024-09-17 16:50:00|35501.1|35481.1|35511.2|35461.2|35518.4|35481.6|35501.1|35457.8|207
1726592100000|2024-09-17 16:55:00|35511.3|35461.3|35512.7|35462.7|35513.7|35476.8|35489.6|35454.8|240
1726592400000|2024-09-17 17:00:00|35513|35463|35512.4|35462.4|35514.3|35464.3|35505.7|35455.7|275
1726592700000|2024-09-17 17:05:00|35512|35462|35528.8|35478.8|35529|35479|35510.9|35460.9|271
1726593000000|2024-09-17 17:10:00|35528.6|35478.6|35530.7|35480.7|35538.5|35496.8|35515.7|35476.7|255
1726593300000|2024-09-17 17:15:00|35530.8|35480.8|35528|35478|35531|35481|35522.1|35472.1|254
1726593600000|2024-09-17 17:20:00|35528.1|35478.1|35523.7|35473.7|35528.2|35490.8|35507.6|35471.2|206
1726593900000|2024-09-17 17:25:00|35523.8|35473.8|35526.2|35476.2|35526.3|35491|35508.3|35472.1|227
1726594200000|2024-09-17 17:30:00|35526.4|35476.4|35520.3|35500.3|35534.3|35500.8|35516.3|35476.4|240
1726594500000|2024-09-17 17:35:00|35521.3|35501.3|35524.5|35504.5|35539.3|35505|35521|35486.4|213
1726594800000|2024-09-17 17:40:00|35524.7|35504.7|35523.7|35503.7|35527.1|35507.1|35520.4|35500.4|232
1726595100000|2024-09-17 17:45:00|35523.5|35503.5|35519.4|35499.4|35540.9|35506.5|35518.3|35484.7|260
1726595400000|2024-09-17 17:50:00|35519.7|35499.7|35512.1|35492.1|35519.8|35499.8|35509.3|35489.3|245
1726595700000|2024-09-17 17:55:00|35511.9|35491.9|35510.7|35490.7|35514.2|35494.2|35509.8|35489.8|166
1726596000000|2024-09-17 18:00:00|35510.8|35490.8|35505.6|35485.6|35511|35491|35502.7|35482.7|200
1726596300000|2024-09-17 18:05:00|35505.7|35485.7|35501.5|35481.5|35511|35491|35501.5|35481.5|145
1726596600000|2024-09-17 18:10:00|35501.3|35481.3|35502.6|35482.6|35502.6|35482.6|35498.9|35478.9|147
1726596900000|2024-09-17 18:15:00|35502.4|35482.4|35508.5|35488.5|35508.5|35488.5|35500.9|35480.9|194
1726597200000|2024-09-17 18:20:00|35508.4|35488.4|35502.7|35482.7|35509.3|35489.3|35502|35482|198
1726597500000|2024-09-17 18:25:00|35502.6|35482.6|35504.2|35484.2|35506.9|35486.9|35500.3|35480.3|236
1726597800000|2024-09-17 18:30:00|35504.5|35484.5|35500.8|35480.8|35506.5|35486.5|35500.8|35480.8|177
1726598100000|2024-09-17 18:35:00|35500.9|35480.9|35494.8|35474.8|35501.1|35481.1|35492.7|35472.7|173
1726598400000|2024-09-17 18:40:00|35494.7|35474.7|35492|35472|35497.5|35477.5|35491.5|35471.5|167
1726598700000|2024-09-17 18:45:00|35492.5|35472.5|35506.1|35456.1|35509.2|35472.5|35492.5|35453.5|189
1726599000000|2024-09-17 18:50:00|35506.3|35456.3|35503.1|35453.1|35507.2|35457.2|35502.7|35452.7|152
1726599300000|2024-09-17 18:55:00|35502.8|35452.8|35498.6|35448.6|35504.2|35454.2|35497.8|35447.8|145
1726599600000|2024-09-17 19:00:00|35498.3|35448.3|35503.4|35453.4|35503.4|35453.4|35495.8|35445.8|182
1726599900000|2024-09-17 19:05:00|35504|35454|35506.6|35456.6|35507.5|35457.5|35504|35454|129
1726600200000|2024-09-17 19:10:00|35506.8|35456.8|35505.1|35455.1|35508.4|35458.4|35504.6|35454.6|160
1726600500000|2024-09-17 19:15:00|35505.3|35455.3|35507.9|35457.9|35508|35458|35502|35452|191
1726600800000|2024-09-17 19:20:00|35507.6|35457.6|35514.3|35464.3|35514.3|35464.3|35507.6|35457.6|121
1726601100000|2024-09-17 19:25:00|35514.4|35464.4|35513.9|35463.9|35514.4|35464.4|35511.7|35461.7|175
1726601400000|2024-09-17 19:30:00|35513.6|35463.6|35512.1|35462.1|35514.4|35464.4|35511.9|35461.9|172
1726601700000|2024-09-17 19:35:00|35512.8|35462.8|35516.6|35466.6|35521.7|35471.7|35512.6|35462.6|204
1726602000000|2024-09-17 19:40:00|35516.7|35466.7|35518.9|35468.9|35519.1|35469.1|35515.2|35465.2|178
1726602300000|2024-09-17 19:45:00|35519|35469|35518.9|35468.9|35520.1|35470.1|35517.8|35467.8|173
1726602600000|2024-09-17 19:50:00|35519.3|35469.3|35521.1|35471.1|35521.1|35471.1|35518|35468|155
1726602900000|2024-09-17 19:55:00|35521|35471|35519.7|35469.7|35524|35474|35519.6|35469.6|162
1726603200000|2024-09-17 20:00:00|35519.8|35469.8|35518.8|35468.8|35521.8|35471.8|35516.7|35466.7|213
1726603500000|2024-09-17 20:05:00|35518.7|35468.7|35521.5|35471.5|35523.2|35473.2|35517.3|35467.3|130
1726603800000|2024-09-17 20:10:00|35521.4|35471.4|35518.9|35468.9|35522.3|35472.3|35517.5|35467.5|144
1726604100000|2024-09-17 20:15:00|35518.4|35468.4|35518.5|35468.5|35519.9|35469.9|35517.7|35467.7|142
1726604400000|2024-09-17 20:20:00|35518.7|35468.7|35516.8|35466.8|35519.1|35469.1|35516|35466|89
1726604700000|2024-09-17 20:25:00|35516.9|35466.9|35519.9|35469.9|35520.8|35470.8|35515.9|35465.9|153
1726605000000|2024-09-17 20:30:00|35519.7|35469.7|35518|35468|35520.7|35470.7|35515.3|35465.3|107
1726605300000|2024-09-17 20:35:00|35518.1|35468.1|35518.3|35468.3|35519.1|35469.1|35516.7|35466.7|94
1726605600000|2024-09-17 20:40:00|35518.4|35468.4|35526.2|35476.2|35527.5|35477.5|35518.4|35468.4|108
1726605900000|2024-09-17 20:45:00|35526.3|35476.3|35526.4|35476.4|35527.4|35477.4|35524.2|35474.2|135
1726606200000|2024-09-17 20:50:00|35525.6|35475.6|35524.1|35474.1|35526.4|35476.4|35520.9|35470.9|108
1726606500000|2024-09-17 20:55:00|35522.2|35472.2|35535.3|35455.2|35543.7|35473.7|35520.1|35453.1|195
1726606800000|2024-09-17 21:00:00|35547.7|35452.9|35547|35427|35552.1|35452.9|35547|35427|23
1726607100000|2024-09-17 21:05:00|35535.4|35452.3|35545.2|35436|35553.3|35452.3|35535.4|35432.8|52
1726607400000|2024-09-17 21:10:00|35544.9|35434.5|35538.4|35442.8|35545.5|35442.8|35538.4|35434.5|63
1726607700000|2024-09-17 21:15:00|35538.1|35443.5|35544.7|35440.9|35544.9|35445|35538.1|35440.6|79
1726608000000|2024-09-17 21:20:00|35544.5|35440.6|35544.1|35441.2|35544.8|35442|35543.2|35440.5|55
1726608300000|2024-09-17 21:25:00|35543.6|35441.5|35540.5|35446.1|35546|35447.5|35537.6|35441.2|76
1726608600000|2024-09-17 21:30:00|35540.7|35446.3|35538.6|35450.7|35540.7|35451.7|35538.2|35445.8|64
1726608900000|2024-09-17 21:35:00|35538.3|35450.5|35539.6|35452.1|35540.2|35452.3|35537.5|35443.5|49
1726609200000|2024-09-17 21:40:00|35539.9|35452.3|35537.9|35451.6|35540.2|35452.3|35537.9|35451|30
1726609500000|2024-09-17 21:45:00|35537.6|35451.5|35543.8|35451.6|35544.3|35452.6|35537.6|35451.3|64
1726609800000|2024-09-17 21:50:00|35543.7|35451.5|35544.1|35451.9|35544.3|35452.1|35542.9|35451.2|34
1726610100000|2024-09-17 21:55:00|35550.8|35446.8|35534.1|35455.6|35550.8|35465.8|35521.5|35446.2|67
1726610400000|2024-09-17 22:00:00|35534.7|35456.3|35542.9|35451.9|35546.3|35471.4|35517.5|35442.4|299
1726610700000|2024-09-17 22:05:00|35542.6|35452.2|35532.4|35462.1|35544|35467.7|35524.4|35452.1|122
1726611000000|2024-09-17 22:10:00|35544.3|35451.7|35537.6|35449.7|35544.6|35471.8|35521.2|35448.3|108
1726611300000|2024-09-17 22:15:00|35537.3|35449.5|35536.4|35450|35537.3|35460.6|35508.5|35449.1|91
1726611600000|2024-09-17 22:20:00|35536.5|35450.2|35508.7|35458.7|35536.6|35459.8|35508.7|35448.7|77
1726611900000|2024-09-17 22:25:00|35526.7|35455.6|35533.8|35447.9|35533.9|35459.7|35506.8|35447|57
1726612200000|2024-09-17 22:30:00|35533.5|35448|35520.3|35457.4|35534.7|35458.2|35508.2|35445.4|103
1726612500000|2024-09-17 22:35:00|35534.3|35446.7|35530.4|35444.2|35534.3|35456.7|35516|35443.3|102
1726612800000|2024-09-17 22:40:00|35530.5|35444.3|35517|35455.4|35530.9|35455.7|35505.7|35442.6|66
1726613100000|2024-09-17 22:45:00|35524.4|35459|35533.9|35445.3|35535.3|35469.9|35520.3|35443.1|103
1726613400000|2024-09-17 22:50:00|35533.6|35445.4|35518.8|35455.9|35533.6|35463|35513|35442.1|84
1726613700000|2024-09-17 22:55:00|35518.6|35455.8|35530.8|35443.6|35531.5|35468|35513|35442.1|65
1726614000000|2024-09-17 23:00:00|35530.5|35443.9|35523.3|35450.9|35530.5|35463.3|35513|35443.9|84
1726614300000|2024-09-17 23:05:00|35523.2|35450.7|35512.9|35460.2|35523.2|35462|35512.3|35448.5|77
1726614600000|2024-09-17 23:10:00|35513|35449.2|35522|35448.5|35524.9|35462|35502.1|35448.5|185
1726614900000|2024-09-17 23:15:00|35522.3|35448.9|35508.8|35456.4|35522.3|35460.8|35508.8|35448.1|71
1726615200000|2024-09-17 23:20:00|35508.9|35456.5|35511.2|35452.7|35515.1|35457.8|35507.8|35451.5|52
1726615500000|2024-09-17 23:25:00|35511.3|35452.6|35503|35453|35515.3|35457.2|35499.6|35448.9|109
1726615800000|2024-09-17 23:30:00|35502.8|35452.8|35497.5|35447.5|35506.4|35456.4|35493.1|35443.1|176
1726616100000|2024-09-17 23:35:00|35497.4|35447.4|35498.7|35448.7|35502|35452|35496.3|35446.3|167
1726616400000|2024-09-17 23:40:00|35498.6|35448.6|35498|35448|35504.4|35454.4|35496.9|35446.9|233
1726616700000|2024-09-17 23:45:00|35497.9|35447.9|35499.1|35449.1|35500.1|35450.1|35495|35445|120
1726617000000|2024-09-17 23:50:00|35498.9|35448.9|35497.5|35447.5|35499.9|35449.9|35496.2|35446.2|94
1726617300000|2024-09-17 23:55:00|35497.8|35447.8|35498.8|35448.8|35499.3|35449.3|35494.6|35444.6|87
1726617600000|2024-09-18 00:00:00|35498.6|35448.6|35497|35447|35503|35453|35492.8|35442.8|186
1726617900000|2024-09-18 00:05:00|35497.2|35447.2|35507.5|35447.3|35508.9|35453.7|35493.9|35443.9|194
1726618200000|2024-09-18 00:10:00|35507.1|35447.4|35501.8|35451.8|35509.2|35455|35500.6|35447.2|188
1726618500000|2024-09-18 00:15:00|35502.8|35452.8|35502.8|35452.8|35509.4|35456.1|35500|35445.7|205
1726618800000|2024-09-18 00:20:00|35502.6|35452.6|35503.4|35450.8|35507.1|35453|35498|35444.7|206
1726619100000|2024-09-18 00:25:00|35503.2|35450.3|35500.6|35450.6|35503.5|35451.5|35496.5|35444.1|144
1726619400000|2024-09-18 00:30:00|35500.7|35450.7|35502.5|35452.3|35508.1|35455.4|35498.3|35447.1|193
1726619700000|2024-09-18 00:35:00|35502.4|35452.4|35502.8|35452.8|35508.3|35456.1|35498.6|35448.2|180
1726620000000|2024-09-18 00:40:00|35502.5|35452.5|35504.8|35454.8|35509.6|35458.3|35501.5|35447.6|190
1726620300000|2024-09-18 00:45:00|35504.5|35454.5|35503.9|35453.9|35510.8|35457.2|35501.8|35450|146
1726620600000|2024-09-18 00:50:00|35503.5|35453.5|35487.5|35437.5|35509.9|35455|35486.9|35436.9|296
1726620900000|2024-09-18 00:55:00|35487|35437|35491.3|35441.3|35495.6|35443|35486.9|35436.6|217
1726621200000|2024-09-18 01:00:00|35491.4|35441.4|35489.3|35432.3|35492.7|35441.5|35481.2|35428.1|385
1726621500000|2024-09-18 01:05:00|35489.6|35432.7|35486.2|35436.2|35490.4|35438.2|35482.3|35428.8|274
1726621800000|2024-09-18 01:10:00|35486.1|35436.1|35490.4|35434.5|35497.4|35439.1|35483.7|35426.5|377
1726622100000|2024-09-18 01:15:00|35491.4|35435.5|35484.3|35434.3|35492.3|35439.2|35483.4|35429.7|219
1726622400000|2024-09-18 01:20:00|35484.4|35434.4|35487.7|35430.7|35489.8|35436.9|35478.9|35423.8|293
1726622700000|2024-09-18 01:25:00|35487.5|35430.2|35488.2|35438.2|35492|35438.2|35481.9|35428.3|284
1726623000000|2024-09-18 01:30:00|35488|35438|35491|35433.8|35491.2|35438.2|35484.2|35430.6|167
1726623300000|2024-09-18 01:35:00|35491.2|35434.4|35489|35438.5|35493.1|35440.9|35488.1|35433.4|226
1726623600000|2024-09-18 01:40:00|35489.3|35438.9|35482.6|35432.6|35490.3|35439.2|35482.6|35430.8|203
1726623900000|2024-09-18 01:45:00|35482.9|35432.9|35490.4|35433|35491.2|35437.6|35482.2|35428.3|260
1726624200000|2024-09-18 01:50:00|35490.2|35433.2|35485.2|35435.2|35491.5|35437.8|35482.2|35429.5|300
1726624500000|2024-09-18 01:55:00|35484.6|35434.6|35488.8|35431.3|35490.7|35436.8|35480.2|35427.1|284
1726624800000|2024-09-18 02:00:00|35489|35431.9|35487.6|35437.6|35490.8|35437.6|35483.5|35429.7|184
1726625100000|2024-09-18 02:05:00|35487.7|35437.7|35490.9|35438.7|35491.5|35441|35487.4|35434.5|206
1726625400000|2024-09-18 02:10:00|35489.5|35437.4|35489.2|35439.2|35491.8|35441|35487.9|35435.2|182
1726625700000|2024-09-18 02:15:00|35489.3|35439.3|35488.9|35438.9|35491.8|35440.6|35488.2|35436.2|135
1726626000000|2024-09-18 02:20:00|35489|35439|35489.3|35439.3|35490.5|35440.5|35486.8|35436.8|156
1726626300000|2024-09-18 02:25:00|35489.2|35439.2|35488.5|35438.5|35490.3|35440.3|35487.7|35437.7|103
1726626600000|2024-09-18 02:30:00|35488.3|35438.3|35487.8|35437.8|35489.6|35439.4|35485.9|35435.9|134
1726626900000|2024-09-18 02:35:00|35487.7|35437.7|35484.7|35434.7|35490.2|35438.7|35483.3|35430.3|170
1726627200000|2024-09-18 02:40:00|35488.8|35430.6|35487.9|35437.9|35491.9|35438.7|35484.3|35430.4|185
1726627500000|2024-09-18 02:45:00|35487.4|35437.4|35487|35437|35491|35438.9|35485.7|35432.5|144
1726627800000|2024-09-18 02:50:00|35486.9|35436.9|35488.7|35438.7|35492.2|35439.4|35485.4|35432.2|149
1726628100000|2024-09-18 02:55:00|35488|35438|35481|35431|35490.4|35438.2|35479.4|35426.9|167
1726628400000|2024-09-18 03:00:00|35479.7|35429.7|35481.6|35431.6|35483.2|35433.2|35479.1|35429.1|147
1726628700000|2024-09-18 03:05:00|35481.7|35431.7|35482.8|35432.8|35483.4|35433.4|35481|35431|92
1726629000000|2024-09-18 03:10:00|35482.7|35432.7|35484.5|35434.5|35485.5|35435.5|35482.5|35432.5|92
1726629300000|2024-09-18 03:15:00|35484.1|35434.1|35490.8|35440.8|35493.8|35441.9|35483.7|35433.7|91
1726629600000|2024-09-18 03:20:00|35490.9|35440.9|35490.7|35432.5|35494.9|35441.2|35485.8|35432|160
1726629900000|2024-09-18 03:25:00|35490.9|35432.3|35484.6|35434.6|35492.8|35436.5|35483.3|35429.6|176
1726630200000|2024-09-18 03:30:00|35486|35436|35484.9|35434.9|35496.4|35436.7|35482.7|35424.4|156
1726630500000|2024-09-18 03:35:00|35485|35435|35487.4|35435.1|35490.4|35436.2|35483.4|35429.6|156
1726630800000|2024-09-18 03:40:00|35486.5|35435.9|35486.7|35436.7|35491.2|35438.3|35483.5|35430|178
1726631100000|2024-09-18 03:45:00|35486.6|35436.6|35490.5|35432.8|35491.9|35437.9|35484.3|35430.2|155
1726631400000|2024-09-18 03:50:00|35490.6|35433|35487.7|35437.7|35494.2|35440|35486|35432.2|216
1726631700000|2024-09-18 03:55:00|35487.8|35437.8|35491.5|35434.7|35494.6|35440.6|35484.7|35432.4|279
1726632000000|2024-09-18 04:00:00|35491.7|35434.9|35491|35441|35493.3|35442.3|35488.6|35434.9|115
1726632300000|2024-09-18 04:05:00|35491.3|35441.3|35493.3|35435.4|35495.9|35442|35489.2|35434.8|188
1726632600000|2024-09-18 04:10:00|35493.6|35435.6|35491.4|35441|35495.3|35442|35488.2|35435.4|163
1726632900000|2024-09-18 04:15:00|35491.2|35441.3|35490.5|35440.5|35496|35442.9|35488.9|35435.7|172
1726633200000|2024-09-18 04:20:00|35494.3|35436.6|35493.4|35443.4|35495.1|35444.4|35491|35436.2|163
1726633500000|2024-09-18 04:25:00|35493.7|35443.7|35494.7|35444.7|35495.5|35445|35493.2|35442.6|84
1726633800000|2024-09-18 04:30:00|35495.2|35445.2|35496.7|35446.7|35498.5|35448.5|35492.3|35442.3|114
1726634100000|2024-09-18 04:35:00|35496.9|35446.9|35496.1|35446.1|35498.5|35448.5|35494.8|35444.8|143
1726634400000|2024-09-18 04:40:00|35495.8|35445.8|35496.4|35446.4|35499|35449|35495.1|35444.9|177
1726634700000|2024-09-18 04:45:00|35496|35446|35500.8|35450.8|35503.2|35453.2|35496|35446|154
1726635000000|2024-09-18 04:50:00|35500.9|35450.9|35501.8|35451.4|35502.7|35452.7|35498.5|35448.5|149
1726635300000|2024-09-18 04:55:00|35502|35451.7|35509.2|35454.2|35512.9|35460.7|35501.8|35451.5|239
1726635600000|2024-09-18 05:00:00|35509.5|35454.6|35510.3|35460.3|35512.8|35461.8|35504.1|35453.6|221
1726635900000|2024-09-18 05:05:00|35509.9|35459.9|35505.8|35455.8|35511.9|35461.9|35505.1|35453.7|187
1726636200000|2024-09-18 05:10:00|35506|35456|35508.6|35458.6|35510.5|35460.5|35505.6|35455.6|135
1726636500000|2024-09-18 05:15:00|35509|35459|35510.5|35460.5|35511.5|35461.5|35508.4|35458.4|153
1726636800000|2024-09-18 05:20:00|35510.3|35460.3|35511|35460.1|35511|35460.6|35506.8|35456.8|147
1726637100000|2024-09-18 05:25:00|35510.7|35459.8|35510|35460|35511.7|35461|35507.2|35456.8|150
1726637400000|2024-09-18 05:30:00|35510.1|35460.1|35512.1|35462|35515.7|35465.7|35509.8|35459.7|190
1726637700000|2024-09-18 05:35:00|35512.3|35462.2|35510.8|35460.6|35513.7|35463.7|35510|35460|117
1726638000000|2024-09-18 05:40:00|35511|35460.8|35513.5|35463.5|35516.4|35466.4|35510.4|35460.4|207
1726638300000|2024-09-18 05:45:00|35513.1|35463.1|35516.5|35466.5|35516.9|35466.9|35513|35463|192
1726638600000|2024-09-18 05:50:00|35516.3|35466.3|35509.6|35459.6|35516.5|35466.5|35509.1|35458.3|199
1726638900000|2024-09-18 05:55:00|35509.3|35459.3|35511.2|35455|35515.8|35464|35496.4|35446.4|266
1726639200000|2024-09-18 06:00:00|35511.3|35461.3|35450.7|35400.7|35511.5|35461.5|35450.4|35400.4|403
1726639500000|2024-09-18 06:05:00|35450.9|35400.9|35459.4|35409.4|35465.9|35415.9|35444.5|35394.5|277
1726639800000|2024-09-18 06:10:00|35459|35409|35453.6|35403.6|35468.6|35418.6|35453.6|35403.6|248
1726640100000|2024-09-18 06:15:00|35453.5|35403.5|35460.4|35410.4|35463|35423|35436.6|35400.3|232
1726640400000|2024-09-18 06:20:00|35460.5|35410.5|35453.6|35433.6|35469.4|35442.2|35447.4|35410.4|170
1726640700000|2024-09-18 06:25:00|35453.7|35433.7|35471.5|35421.5|35477.5|35435.6|35451.5|35418.6|207
1726641000000|2024-09-18 06:30:00|35471.4|35421.4|35482.2|35462.2|35487.9|35463|35458.1|35421.4|200
1726641300000|2024-09-18 06:35:00|35481.9|35461.9|35474.4|35454.4|35481.9|35461.9|35470.9|35450.9|228
1726641600000|2024-09-18 06:40:00|35474.1|35454.1|35488.3|35468.3|35488.3|35468.3|35471.3|35451.3|251
1726641900000|2024-09-18 06:45:00|35488.6|35468.6|35481.9|35461.9|35489.1|35469.1|35479.7|35459.7|217
1726642200000|2024-09-18 06:50:00|35481.7|35461.7|35480.5|35460.5|35501.2|35472.4|35470.8|35435.1|249
1726642500000|2024-09-18 06:55:00|35480.7|35460.7|35493.9|35443.9|35495.6|35468.3|35473.3|35439.8|291
1726642800000|2024-09-18 07:00:00|35494.8|35444.8|35478.3|35458.3|35502.7|35470.8|35477|35436.9|266
1726643100000|2024-09-18 07:05:00|35478.4|35458.4|35474.5|35454.5|35482.2|35462.2|35469.7|35449.7|214
1726643400000|2024-09-18 07:10:00|35474.9|35454.9|35476.9|35456.9|35480.2|35460.2|35466.8|35446.8|224
1726643700000|2024-09-18 07:15:00|35477|35457|35459.2|35439.2|35477.6|35457.6|35459.2|35439.2|261
1726644000000|2024-09-18 07:20:00|35459.4|35439.4|35426.5|35406.5|35459.4|35439.4|35426.5|35406.5|395
1726644300000|2024-09-18 07:25:00|35425.3|35405.3|35436.7|35416.7|35441|35421|35422.6|35402.6|275
1726644600000|2024-09-18 07:30:00|35436.5|35416.5|35429.3|35409.3|35438|35418|35428.6|35408.6|253
1726644900000|2024-09-18 07:35:00|35429.4|35409.4|35432.4|35412.4|35437.9|35417.9|35429.2|35409.2|238
1726645200000|2024-09-18 07:40:00|35432.2|35412.2|35434.4|35414.4|35435|35415|35421.1|35401.1|240
1726645500000|2024-09-18 07:45:00|35434.6|35414.6|35418.1|35398.1|35442.9|35422.9|35417.8|35397.8|246
1726645800000|2024-09-18 07:50:00|35418.7|35398.7|35432.1|35412.1|35439.8|35419.8|35418.4|35398.4|257
1726646100000|2024-09-18 07:55:00|35432.3|35412.3|35445.6|35425.6|35454.6|35434.6|35430.3|35410.3|276
1726646400000|2024-09-18 08:00:00|35445.2|35425.2|35453.8|35433.8|35456.2|35436.2|35443.9|35423.9|322
1726646700000|2024-09-18 08:05:00|35453.9|35433.9|35442|35422|35454|35434|35441.1|35421.1|248
1726647000000|2024-09-18 08:10:00|35442.1|35422.1|35457|35437|35461.6|35441.6|35441.3|35421.3|225
1726647300000|2024-09-18 08:15:00|35457.2|35437.2|35450.7|35430.7|35469.6|35449.6|35446.8|35426.8|219
1726647600000|2024-09-18 08:20:00|35450.8|35430.8|35442.7|35422.7|35452.4|35432.4|35438|35418|222
1726647900000|2024-09-18 08:25:00|35443|35423|35444.5|35424.5|35448.2|35428.2|35439.5|35419.5|221
1726648200000|2024-09-18 08:30:00|35444.4|35424.4|35456|35436|35456.4|35436.4|35439.4|35419.4|244
1726648500000|2024-09-18 08:35:00|35456.1|35436.1|35451.5|35431.5|35456.4|35436.4|35441.1|35421.1|212
1726648800000|2024-09-18 08:40:00|35451.3|35431.3|35453|35433|35456.5|35436.5|35449.8|35429.8|210
1726649100000|2024-09-18 08:45:00|35453.1|35433.1|35460.6|35440.6|35461.3|35441.3|35449.1|35429.1|216
1726649400000|2024-09-18 08:50:00|35459.9|35439.9|35460.6|35440.6|35474.5|35454.5|35459.9|35439.9|216
1726649700000|2024-09-18 08:55:00|35460.9|35440.9|35464.8|35414.8|35473.4|35442.6|35447.7|35414.8|259
1726650000000|2024-09-18 09:00:00|35464.4|35414.4|35465.7|35445.7|35471.7|35449.9|35450.1|35411.6|292
1726650300000|2024-09-18 09:05:00|35465.6|35445.6|35463.9|35443.9|35467.7|35447.7|35463.6|35443.6|251
1726650600000|2024-09-18 09:10:00|35464|35444|35456.3|35436.3|35464.3|35444.3|35453.8|35433.8|216
1726650900000|2024-09-18 09:15:00|35456.4|35436.4|35437.8|35417.8|35456.4|35436.4|35432.4|35412.4|194
1726651200000|2024-09-18 09:20:00|35437.9|35417.9|35430|35410|35439.2|35419.2|35426.3|35406.3|210
1726651500000|2024-09-18 09:25:00|35429.8|35409.8|35433.9|35413.9|35434.6|35414.6|35425.3|35405.3|233
1726651800000|2024-09-18 09:30:00|35434|35414|35423.3|35403.3|35434|35414|35411.2|35391.2|258
1726652100000|2024-09-18 09:35:00|35423.1|35403.1|35416.7|35396.7|35423.1|35403.1|35415.4|35395.4|188
1726652400000|2024-09-18 09:40:00|35416.8|35396.8|35418.9|35398.9|35428.5|35408.5|35413|35393|168
1726652700000|2024-09-18 09:45:00|35418.8|35398.8|35411.1|35391.1|35419.2|35399.2|35409.9|35389.9|186
1726653000000|2024-09-18 09:50:00|35410.8|35390.8|35409.8|35389.8|35412.6|35392.6|35407.8|35387.8|161
1726653300000|2024-09-18 09:55:00|35409.4|35389.4|35413.4|35393.4|35419.8|35399.8|35409.4|35389.4|168
1726653600000|2024-09-18 10:00:00|35413.7|35393.7|35414.5|35394.5|35416|35396|35410.8|35390.8|114
1726653900000|2024-09-18 10:05:00|35414.2|35394.2|35412.4|35392.4|35414.6|35394.6|35408.8|35388.8|159
1726654200000|2024-09-18 10:10:00|35412.3|35392.3|35425.1|35375.1|35430.9|35392.3|35412.1|35369.3|192
1726654500000|2024-09-18 10:15:00|35425.3|35375.3|35408|35388|35425.8|35391.7|35404.2|35374.2|192
1726654800000|2024-09-18 10:20:00|35408.2|35388.2|35409.1|35389.1|35411.2|35391.2|35403.9|35383.9|139
1726655100000|2024-09-18 10:25:00|35409.4|35389.4|35391.3|35371.3|35410.6|35390.6|35387.5|35367.5|245
1726655400000|2024-09-18 10:30:00|35391|35371|35393.9|35373.9|35399.9|35379.9|35385|35365|177
1726655700000|2024-09-18 10:35:00|35394.3|35374.3|35412.9|35392.9|35416.7|35396.7|35394.3|35374.3|172
1726656000000|2024-09-18 10:40:00|35412.8|35392.8|35412.3|35392.3|35413|35393|35406.7|35386.7|172
1726656300000|2024-09-18 10:45:00|35412.4|35392.4|35412.4|35392.4|35422.1|35402.1|35412.4|35392.4|135
1726656600000|2024-09-18 10:50:00|35412.3|35392.3|35423.2|35403.2|35423.9|35403.9|35412.3|35392.3|143
1726656900000|2024-09-18 10:55:00|35422.9|35402.9|35418.9|35398.9|35425.2|35405.2|35407.2|35387.2|255
1726657200000|2024-09-18 11:00:00|35416.9|35396.9|35434.5|35414.5|35436.6|35416.6|35415.9|35395.9|192
1726657500000|2024-09-18 11:05:00|35434.1|35414.1|35417.1|35397.1|35434.2|35414.2|35415.4|35395.4|164
1726657800000|2024-09-18 11:10:00|35417.3|35397.3|35433.5|35413.5|35434.7|35414.7|35416.6|35396.6|177
1726658100000|2024-09-18 11:15:00|35433.9|35413.9|35433.2|35413.2|35434.8|35414.8|35428.1|35408.1|125
1726658400000|2024-09-18 11:20:00|35433.6|35413.6|35440.1|35420.1|35451|35431|35433.5|35413.5|197
1726658700000|2024-09-18 11:25:00|35439.9|35419.9|35448.5|35428.5|35449.5|35429.5|35439.9|35419.9|155
1726659000000|2024-09-18 11:30:00|35448.7|35428.7|35447.9|35427.9|35455.8|35435.8|35447.6|35427.6|92
1726659300000|2024-09-18 11:35:00|35448|35428|35458.1|35438.1|35460.4|35440.4|35446|35426|146
1726659600000|2024-09-18 11:40:00|35458.2|35438.2|35455.7|35435.7|35461|35441|35452.4|35432.4|196
1726659900000|2024-09-18 11:45:00|35455.5|35435.5|35453.5|35433.5|35459.6|35439.6|35451.4|35431.4|163
1726660200000|2024-09-18 11:50:00|35453.2|35433.2|35456.3|35436.3|35465.9|35445.9|35452.7|35432.7|139
1726660500000|2024-09-18 11:55:00|35456.4|35436.4|35460.3|35440.3|35463.9|35443.9|35450.9|35430.9|229
1726660800000|2024-09-18 12:00:00|35459.4|35439.4|35445.8|35425.8|35465|35445|35444.1|35424.1|260
1726661100000|2024-09-18 12:05:00|35446|35426|35451.2|35431.2|35452.4|35432.4|35445|35425|170
1726661400000|2024-09-18 12:10:00|35451|35431|35439.7|35419.7|35452.1|35432.1|35439.7|35419.7|138
1726661700000|2024-09-18 12:15:00|35439.8|35419.8|35445.2|35425.2|35454|35434|35439.6|35419.6|193
1726662000000|2024-09-18 12:20:00|35445.1|35425.1|35438.7|35418.7|35457.9|35425.1|35433.6|35399.4|222
1726662300000|2024-09-18 12:25:00|35438.6|35418.6|35471.3|35421.3|35471.3|35429.3|35438.3|35408.7|268
1726662600000|2024-09-18 12:30:00|35471.2|35421.2|35450.2|35430.2|35481.8|35447|35447.4|35420|292
1726662900000|2024-09-18 12:35:00|35450.1|35430.1|35456.5|35436.5|35461.1|35441.1|35447.5|35427.5|250
1726663200000|2024-09-18 12:40:00|35456.4|35436.4|35472.4|35452.4|35474.9|35454.9|35456.2|35436.2|216
1726663500000|2024-09-18 12:45:00|35472.3|35452.3|35465.3|35445.3|35478.4|35458.4|35461.2|35441.2|199
1726663800000|2024-09-18 12:50:00|35465.2|35445.2|35463.9|35443.9|35466.6|35446.6|35456.5|35436.5|229
1726664100000|2024-09-18 12:55:00|35464.2|35444.2|35467.6|35447.6|35476.9|35456.9|35464.2|35444.2|329
1726664400000|2024-09-18 13:00:00|35467.2|35447.2|35441.1|35421.1|35467.2|35447.2|35440.5|35420.5|326
1726664700000|2024-09-18 13:05:00|35440.7|35420.7|35447|35427|35448.3|35428.3|35436.7|35416.7|313
1726665000000|2024-09-18 13:10:00|35446.9|35426.9|35442.2|35422.2|35450.1|35430.1|35436.5|35416.5|267
1726665300000|2024-09-18 13:15:00|35443.6|35423.6|35435.4|35415.4|35446.2|35426.2|35433.4|35413.4|295
1726665600000|2024-09-18 13:20:00|35435.5|35415.5|35431.1|35411.1|35442.4|35422.4|35430.4|35410.4|255
1726665900000|2024-09-18 13:25:00|35431|35411|35425.7|35405.7|35440.9|35420.9|35425.1|35405.1|303
1726666200000|2024-09-18 13:30:00|35425.8|35405.8|35432.9|35412.9|35437.5|35417.5|35425.2|35405.2|288
1726666500000|2024-09-18 13:35:00|35433|35413|35434.1|35414.1|35439.2|35419.2|35433|35413|197
1726666800000|2024-09-18 13:40:00|35434.2|35414.2|35434.3|35414.3|35445|35425|35434|35414|285
1726667100000|2024-09-18 13:45:00|35434.4|35414.4|35444|35424|35444.1|35424.1|35428.7|35408.7|240
1726667400000|2024-09-18 13:50:00|35444.1|35424.1|35448.7|35428.7|35454.4|35434.4|35438.7|35418.7|390
1726667700000|2024-09-18 13:55:00|35448.6|35428.6|35442.5|35422.5|35448.6|35428.6|35430.6|35410.6|387
1726668000000|2024-09-18 14:00:00|35442.1|35422.1|35444.9|35424.9|35450.2|35430.2|35439.4|35419.4|321
1726668300000|2024-09-18 14:05:00|35444.4|35424.4|35446.5|35426.5|35453.9|35433.9|35443.9|35423.9|314
1726668600000|2024-09-18 14:10:00|35446.3|35426.3|35458.6|35438.6|35462.1|35442.1|35446.3|35426.3|299
1726668900000|2024-09-18 14:15:00|35458.8|35438.8|35469.3|35449.3|35476.5|35456.5|35454.1|35434.1|388
1726669200000|2024-09-18 14:20:00|35469.5|35449.5|35479.1|35459.1|35490|35470|35466|35446|415
1726669500000|2024-09-18 14:25:00|35479.3|35459.3|35500.7|35480.7|35500.9|35480.9|35478.3|35458.3|329
1726669800000|2024-09-18 14:30:00|35500.8|35480.8|35523.6|35503.6|35528.9|35508.9|35498.5|35478.5|378
1726670100000|2024-09-18 14:35:00|35523.8|35503.8|35512.1|35492.1|35527.9|35507.9|35512|35492|303
1726670400000|2024-09-18 14:40:00|35512.3|35492.3|35508.5|35488.5|35512.5|35492.5|35495.2|35475.2|288
1726670700000|2024-09-18 14:45:00|35508.4|35488.4|35507.2|35487.2|35511.6|35491.6|35494|35474|328
1726671000000|2024-09-18 14:50:00|35507.1|35487.1|35498.2|35478.2|35514.1|35494.1|35493.7|35473.7|405
1726671300000|2024-09-18 14:55:00|35498.3|35478.3|35492.7|35472.7|35502.5|35482.5|35492.6|35472.6|328
1726671600000|2024-09-18 15:00:00|35492.5|35472.5|35483.4|35463.4|35496.3|35476.3|35480.9|35460.9|341
1726671900000|2024-09-18 15:05:00|35483.1|35463.1|35490.6|35470.6|35492.1|35472.1|35475.5|35455.5|325
1726672200000|2024-09-18 15:10:00|35490.3|35470.3|35498.1|35478.1|35499|35479|35484.3|35464.3|261
1726672500000|2024-09-18 15:15:00|35497.9|35477.9|35492.6|35472.6|35499.7|35479.7|35491.2|35471.2|221
1726672800000|2024-09-18 15:20:00|35492.8|35472.8|35498.2|35478.2|35505.5|35485.5|35492.5|35472.5|260
1726673100000|2024-09-18 15:25:00|35498.3|35478.3|35485.7|35465.7|35500.1|35480.1|35477.7|35457.7|273
1726673400000|2024-09-18 15:30:00|35485.4|35465.4|35504.8|35484.8|35505.9|35485.9|35484.4|35464.4|359
1726673700000|2024-09-18 15:35:00|35505.1|35485.1|35511.8|35491.8|35514.7|35494.7|35505.1|35485.1|219
1726674000000|2024-09-18 15:40:00|35511.7|35491.7|35507.6|35487.6|35512.1|35492.1|35504.9|35484.9|225
1726674300000|2024-09-18 15:45:00|35507.7|35487.7|35509.8|35489.8|35515.5|35495.5|35503.9|35483.9|288
1726674600000|2024-09-18 15:50:00|35510.1|35490.1|35507.1|35487.1|35511|35491|35505|35485|241
1726674900000|2024-09-18 15:55:00|35506.5|35486.5|35504.4|35484.4|35506.5|35486.5|35501.8|35481.8|298
1726675200000|2024-09-18 16:00:00|35505.2|35485.2|35500.8|35480.8|35505.4|35485.4|35496|35476|202
1726675500000|2024-09-18 16:05:00|35500.9|35480.9|35497.4|35477.4|35501.5|35481.5|35489.9|35469.9|173
1726675800000|2024-09-18 16:10:00|35497.6|35477.6|35470.4|35450.4|35497.6|35477.6|35470.3|35450.3|186
1726676100000|2024-09-18 16:15:00|35470.1|35450.1|35470.3|35450.3|35473.2|35453.2|35469.2|35449.2|142
1726676400000|2024-09-18 16:20:00|35470.4|35450.4|35469.4|35449.4|35471.2|35451.2|35466|35446|212
1726676700000|2024-09-18 16:25:00|35469.2|35449.2|35482.1|35432.1|35484|35450.9|35466.2|35430.4|206
1726677000000|2024-09-18 16:30:00|35481.7|35431.7|35485.7|35435.7|35488.2|35438.2|35480|35430|221
1726677300000|2024-09-18 16:35:00|35485.3|35435.3|35487.2|35437.2|35489.4|35439.4|35484.7|35434.7|169
1726677600000|2024-09-18 16:40:00|35487.9|35437.9|35489.1|35439.1|35489.1|35439.1|35486.1|35436.1|263
1726677900000|2024-09-18 16:45:00|35489|35439|35486.4|35436.4|35497.7|35447.7|35486.4|35436.4|259
1726678200000|2024-09-18 16:50:00|35486.3|35436.3|35470|35450|35489.2|35452|35469|35430.5|220
1726678500000|2024-09-18 16:55:00|35469.5|35449.5|35472.4|35452.4|35474.7|35454.7|35466.4|35446.4|189
1726678800000|2024-09-18 17:00:00|35472.3|35452.3|35472.3|35452.3|35479.3|35459.3|35467|35447|264
1726679100000|2024-09-18 17:05:00|35472.8|35452.8|35486.1|35466.1|35498|35466.7|35472|35441.7|234
1726679400000|2024-09-18 17:10:00|35486|35466|35490.5|35470.5|35492.6|35472.6|35482.3|35462.3|179
1726679700000|2024-09-18 17:15:00|35490.2|35470.2|35491.1|35471.1|35493.9|35473.9|35487.4|35467.4|155
1726680000000|2024-09-18 17:20:00|35491.2|35471.2|35496.9|35476.9|35515.2|35480.7|35490.5|35464|180
1726680300000|2024-09-18 17:25:00|35496.8|35476.8|35497.6|35447.6|35511.3|35479.2|35482.2|35443.1|172
1726680600000|2024-09-18 17:30:00|35497.3|35447.3|35475.6|35425.6|35497.3|35450.8|35461.2|35421.9|209
1726680900000|2024-09-18 17:35:00|35475.1|35425.1|35488.2|35438.2|35493|35456.1|35462.3|35421.1|234
1726681200000|2024-09-18 17:40:00|35488.4|35438.4|35472.8|35422.8|35488.4|35448.2|35460.8|35421.4|208
1726681500000|2024-09-18 17:45:00|35473|35423|35475.3|35425.3|35481.5|35443.9|35456.5|35417.6|243
1726681800000|2024-09-18 17:50:00|35475.7|35425.7|35484.7|35434.7|35486.8|35448.4|35456.2|35419.7|248
1726682100000|2024-09-18 17:55:00|35484.4|35434.4|35507.6|35387.6|35524.7|35439.2|35473.9|35385.6|375
1726682400000|2024-09-18 18:00:00|35511.8|35391.8|35395.1|35311.7|35512.7|35392.7|35345|35274.9|1062
1726682700000|2024-09-18 18:05:00|35396|35312.4|35375.6|35294.7|35403.3|35337.3|35340.7|35268.8|910
1726683000000|2024-09-18 18:10:00|35375.8|35293.8|35375.3|35314|35415.2|35342.1|35353.2|35281.5|917
1726683300000|2024-09-18 18:15:00|35375.6|35315.4|35341.4|35260.7|35381.3|35315.4|35333.4|35256.2|1011
1726683600000|2024-09-18 18:20:00|35336.4|35261.6|35317.3|35265.2|35351.5|35277.4|35302.2|35238.3|1030
1726683900000|2024-09-18 18:25:00|35316.7|35264.6|35338.4|35264.5|35349.5|35283|35303.1|35251.6|870
1726684200000|2024-09-18 18:30:00|35327.2|35266.6|35296.9|35212.6|35345.3|35271.2|35279.5|35210.9|765
1726684500000|2024-09-18 18:35:00|35296.6|35212.8|35294.7|35218.5|35349.9|35259.6|35268.5|35210.4|963
1726684800000|2024-09-18 18:40:00|35295.2|35219.3|35380.3|35299.4|35385.5|35304.1|35290.7|35214.3|886
1726685100000|2024-09-18 18:45:00|35382.6|35301.6|35399.9|35328.8|35401.5|35335.6|35345.3|35268.8|913
1726685400000|2024-09-18 18:50:00|35394.7|35331.5|35381.3|35321.2|35423.6|35349.2|35359.1|35297.1|889
1726685700000|2024-09-18 18:55:00|35382.5|35322.2|35407|35347|35411.8|35352.9|35353.7|35291.8|835
1726686000000|2024-09-18 19:00:00|35407.9|35348|35449|35382.2|35462.1|35396.6|35405.2|35348|921
1726686300000|2024-09-18 19:05:00|35448.7|35381.9|35465.5|35415.5|35476.2|35420.8|35448.7|35381.7|840
1726686600000|2024-09-18 19:10:00|35465.8|35415.8|35430.9|35374|35470.6|35420.6|35407.6|35355.5|777
1726686900000|2024-09-18 19:15:00|35431.2|35373.7|35435.4|35385.4|35454|35399|35416.2|35352.2|777
1726687200000|2024-09-18 19:20:00|35435.7|35385.7|35476.3|35426.3|35501.2|35451.2|35435.7|35385.7|878
1726687500000|2024-09-18 19:25:00|35476.5|35426.5|35460|35410|35481.8|35431.8|35436.6|35386.6|732
1726687800000|2024-09-18 19:30:00|35461.6|35410.4|35486.4|35434.7|35491.2|35441.2|35457.5|35407.1|743
1726688100000|2024-09-18 19:35:00|35486.7|35435.5|35487.3|35437.3|35502.7|35452.7|35483.2|35423.6|671
1726688400000|2024-09-18 19:40:00|35488.3|35437.2|35515.2|35465.2|35516.1|35466.1|35483.1|35433.1|619
1726688700000|2024-09-18 19:45:00|35515.5|35465.5|35556.8|35506.8|35557|35507|35510.4|35460.4|713
1726689000000|2024-09-18 19:50:00|35557.6|35507.6|35532.3|35482.3|35565.5|35515.5|35532|35482|708
1726689300000|2024-09-18 19:55:00|35531.9|35481.9|35538.1|35488.1|35547.4|35497.4|35525.2|35475.2|599
1726689600000|2024-09-18 20:00:00|35538.5|35488.5|35517.6|35467.6|35540.6|35490.6|35515.1|35465.1|280
1726689900000|2024-09-18 20:05:00|35519.4|35469.4|35512.7|35462.7|35520.6|35470.6|35508.5|35458.5|209
1726690200000|2024-09-18 20:10:00|35512.9|35462.9|35522.3|35472.3|35525.9|35475.9|35512.9|35462.9|171
1726690500000|2024-09-18 20:15:00|35522.8|35472.8|35512.4|35462.4|35525.2|35475.2|35511.1|35461.1|215
1726690800000|2024-09-18 20:20:00|35512.3|35462.3|35508.5|35458.5|35515.6|35465.6|35505.5|35455.3|188
1726691100000|2024-09-18 20:25:00|35508.7|35458.7|35498.4|35448.4|35508.9|35458.9|35497.4|35447.4|186
1726691400000|2024-09-18 20:30:00|35498.6|35448.6|35493.7|35443.7|35499.8|35449.8|35488.4|35438.4|169
1726691700000|2024-09-18 20:35:00|35494.1|35444.1|35491.4|35441.4|35496.5|35446.5|35487.4|35434.2|235
1726692000000|2024-09-18 20:40:00|35491.8|35441.8|35500.8|35435.6|35503.6|35449.1|35491.4|35433|308
1726692300000|2024-09-18 20:45:00|35501.3|35435.9|35488|35415.9|35516.2|35444.6|35484.7|35408.6|625
1726692600000|2024-09-18 20:50:00|35487.5|35414.6|35490.5|35429.8|35514|35441.1|35482.4|35408.4|533
1726692900000|2024-09-18 20:55:00|35503.1|35429.4|35529.5|35415.2|35530.6|35440.9|35494.3|35415.2|493
1726693200000|2024-09-18 21:00:00|35537.2|35417.2|35533.8|35413.8|35543.1|35423.1|35529.7|35413.6|43
1726693500000|2024-09-18 21:05:00|35532.1|35412.1|35545.7|35425.7|35545.9|35425.9|35528.7|35408.7|61
1726693800000|2024-09-18 21:10:00|35545.3|35425.3|35543.7|35423.7|35546.9|35426.9|35543.1|35423.1|45
1726694100000|2024-09-18 21:15:00|35544.2|35424.2|35541.7|35421.7|35544.2|35424.2|35538.1|35418.1|75
1726694400000|2024-09-18 21:20:00|35541.5|35421.5|35543.1|35423.1|35543.1|35423.1|35540.4|35420.4|26
1726694700000|2024-09-18 21:25:00|35542|35422|35544|35424|35544.2|35424.2|35542|35422|44
1726695000000|2024-09-18 21:30:00|35543.6|35423.6|35541.7|35421.7|35543.6|35423.6|35541.7|35421.7|56
1726695300000|2024-09-18 21:35:00|35542.8|35422.8|35545.6|35425.6|35545.8|35425.8|35542.3|35422.3|51
1726695600000|2024-09-18 21:40:00|35545.4|35425.4|35544.8|35424.8|35545.8|35425.8|35544.5|35424.5|38
1726695900000|2024-09-18 21:45:00|35545.1|35425.1|35544.8|35424.8|35545.3|35425.3|35543.6|35423.6|50
1726696200000|2024-09-18 21:50:00|35543.7|35423.7|35544.3|35424.3|35545|35425|35543.7|35423.7|32
1726696500000|2024-09-18 21:55:00|35544.4|35424.4|35541.2|35421.2|35544.8|35432.7|35533.5|35421.2|34
1726696800000|2024-09-18 22:00:00|35541.1|35421.1|35547|35427|35553.3|35433.3|35527.9|35407.9|280
1726697100000|2024-09-18 22:05:00|35547.1|35427.1|35543.4|35429.9|35550.3|35431.4|35531.9|35423.4|173
1726697400000|2024-09-18 22:10:00|35543.1|35429.6|35532.9|35412.9|35544.2|35429.8|35529.9|35412.7|179
1726697700000|2024-09-18 22:15:00|35533|35413|35520.2|35406.2|35535.7|35421.4|35515.5|35405.9|183
1726698000000|2024-09-18 22:20:00|35520.3|35406.3|35528.7|35408.7|35529.6|35413.2|35518.4|35406.3|98
1726698300000|2024-09-18 22:25:00|35528.8|35408.8|35523.2|35410.2|35528.9|35419.1|35515.1|35408.8|114
1726698600000|2024-09-18 22:30:00|35515|35410.5|35506.4|35412.6|35524.4|35417.3|35506.4|35409.2|104
1726698900000|2024-09-18 22:35:00|35525.5|35406.1|35524.4|35407.4|35527.7|35417|35506.4|35406.1|116
1726699200000|2024-09-18 22:40:00|35507.4|35407.3|35513.8|35415.6|35527.5|35418.8|35507.4|35407.3|99
1726699500000|2024-09-18 22:45:00|35514.1|35415.5|35517.4|35409.5|35523|35419|35511|35408.4|136
1726699800000|2024-09-18 22:50:00|35517.6|35409.2|35516.4|35422.7|35525.9|35423.7|35511.8|35407.6|164
1726700100000|2024-09-18 22:55:00|35522.5|35415.3|35518.9|35411.9|35525.1|35424.1|35512|35409.4|140
1726700400000|2024-09-18 23:00:00|35519.1|35412.1|35526.3|35425|35526.6|35433.6|35511.8|35412|177
1726700700000|2024-09-18 23:05:00|35526.6|35425.3|35526.7|35439.5|35534.2|35439.8|35520.7|35424.9|199
1726701000000|2024-09-18 23:10:00|35526.6|35439.1|35534.2|35432|35534.3|35440.6|35524.9|35429.8|117
1726701300000|2024-09-18 23:15:00|35534.5|35431.7|35534.3|35448.8|35549.3|35448.8|35526.2|35423.3|161
1726701600000|2024-09-18 23:20:00|35536.9|35445.4|35536.7|35447.2|35538|35450|35527.5|35442.2|116
1726701900000|2024-09-18 23:25:00|35536.8|35447.5|35534.2|35443.2|35545.3|35450.2|35527.3|35433.2|150
1726702200000|2024-09-18 23:30:00|35542.6|35434.7|35538|35452.4|35544.5|35453.1|35532.2|35433.4|184
1726702500000|2024-09-18 23:35:00|35539|35453|35531.8|35447.7|35539|35453.5|35530.3|35446.2|136
1726702800000|2024-09-18 23:40:00|35531.9|35447|35530.3|35445.9|35531.9|35448|35521|35443.1|122
1726703100000|2024-09-18 23:45:00|35530.8|35446.4|35535.7|35454.8|35540.5|35455.8|35526.5|35441.3|131
1726703400000|2024-09-18 23:50:00|35537.8|35455.2|35519.1|35457.4|35537.8|35468.7|35518.5|35451.1|199
1726703700000|2024-09-18 23:55:00|35528.3|35456.9|35515.9|35454.9|35528.3|35464.6|35514|35449.4|301
1726704000000|2024-09-19 00:00:00|35522.4|35452.2|35517.5|35446.7|35548|35472.7|35516.5|35446|442
1726704300000|2024-09-19 00:05:00|35518.1|35447.2|35537.3|35477.8|35538.3|35477.8|35507.4|35442.9|359
1726704600000|2024-09-19 00:10:00|35537.5|35478.1|35529.2|35460.8|35555.1|35489.5|35521.8|35455.1|323
1726704900000|2024-09-19 00:15:00|35529|35460.6|35549.5|35473.9|35553.3|35483.5|35520|35451.6|364
1726705200000|2024-09-19 00:20:00|35547.7|35472|35551.9|35486.4|35552.6|35486.9|35538.5|35472|379
1726705500000|2024-09-19 00:25:00|35552|35486.3|35552.8|35486.8|35554.1|35489.7|35539.6|35476.9|323
1726705800000|2024-09-19 00:30:00|35553.2|35487.4|35534.7|35473.5|35563.3|35498.8|35533.9|35472.1|283
1726706100000|2024-09-19 00:35:00|35533.5|35473.3|35573.1|35510.5|35577.8|35512.6|35531.1|35471.4|270
1726706400000|2024-09-19 00:40:00|35573.7|35509.7|35578.6|35515.5|35585.8|35520.5|35566.5|35503.8|301
1726706700000|2024-09-19 00:45:00|35578.1|35515.3|35576.3|35515|35593.5|35524.7|35566.1|35498.1|338
1726707000000|2024-09-19 00:50:00|35576|35515.3|35620.8|35555.7|35633.3|35567.5|35575.4|35514.5|413
1726707300000|2024-09-19 00:55:00|35621|35556.3|35637.1|35580.2|35650.1|35586.5|35613.1|35548.6|437
1726707600000|2024-09-19 01:00:00|35637.4|35581|35650.5|35581.5|35653.6|35591.4|35632|35568.5|396
1726707900000|2024-09-19 01:05:00|35650.3|35581.7|35636.8|35574.4|35654.8|35589.6|35627.6|35563|363
1726708200000|2024-09-19 01:10:00|35636.6|35574.3|35647.5|35575.2|35653.5|35589|35636.6|35573.3|322
1726708500000|2024-09-19 01:15:00|35647.7|35575|35645.1|35580|35647.7|35580|35623.2|35556.4|319
1726708800000|2024-09-19 01:20:00|35646.1|35579.6|35628.7|35572.4|35646.7|35584.4|35625.9|35566.7|264
1726709100000|2024-09-19 01:25:00|35628.5|35572.7|35656.3|35600.4|35656.5|35602.4|35628.1|35572.7|255
1726709400000|2024-09-19 01:30:00|35656.6|35601|35687|35627.4|35695.2|35631.7|35649.7|35587.9|425
1726709700000|2024-09-19 01:35:00|35688.8|35628.8|35671.5|35614.6|35689.2|35628.8|35668|35610.2|352
1726710000000|2024-09-19 01:40:00|35671.4|35614.8|35673.4|35623.4|35678.3|35628.3|35666.5|35611.1|316
1726710300000|2024-09-19 01:45:00|35673.5|35623.5|35656.8|35606.8|35673.7|35623.7|35656|35606|280
1726710600000|2024-09-19 01:50:00|35657.8|35607.8|35649.8|35599.8|35658.8|35608.8|35644.4|35594.4|202
1726710900000|2024-09-19 01:55:00|35650.2|35600.2|35646.2|35596.2|35655.5|35605.5|35642.5|35592.5|252
1726711200000|2024-09-19 02:00:00|35645.9|35595.9|35628.4|35573.6|35645.9|35595.9|35626.7|35570.5|279
1726711500000|2024-09-19 02:05:00|35628.1|35573.5|35611.1|35561.1|35628.1|35576.5|35609.7|35559.7|213
1726711800000|2024-09-19 02:10:00|35611.4|35561.4|35600.5|35550.5|35614.8|35561.7|35599.7|35549.7|226
1726712100000|2024-09-19 02:15:00|35600.2|35546.1|35590.1|35537.8|35601.8|35546.1|35588.3|35534.4|274
1726712400000|2024-09-19 02:20:00|35590|35537.9|35574.8|35517.7|35590|35537.9|35570.6|35516.9|277
1726712700000|2024-09-19 02:25:00|35574.7|35517.6|35574.1|35522|35595.2|35532.1|35571.1|35517.6|268
1726713000000|2024-09-19 02:30:00|35572.9|35521.2|35582.1|35519.5|35588.3|35531.5|35571.2|35512.4|289
1726713300000|2024-09-19 02:35:00|35583.4|35519.2|35573|35523|35583.7|35528.4|35571.8|35518.8|229
1726713600000|2024-09-19 02:40:00|35572.9|35522.9|35580.7|35525.3|35587.3|35527.8|35572.9|35518|260
1726713900000|2024-09-19 02:45:00|35579|35524.7|35591.1|35527.2|35591.3|35528.2|35575.7|35520.1|222
1726714200000|2024-09-19 02:50:00|35591|35529.7|35571.7|35513.2|35591|35529.7|35567.4|35513.2|228
1726714500000|2024-09-19 02:55:00|35571.5|35513|35567.9|35509.6|35574.1|35516.5|35560.6|35504|264
1726714800000|2024-09-19 03:00:00|35567.6|35508.8|35564.1|35509.5|35579.3|35517.2|35562.1|35504.1|237
1726715100000|2024-09-19 03:05:00|35563.8|35509.3|35556.9|35506.9|35566.8|35510.7|35554.1|35501.4|234
1726715400000|2024-09-19 03:10:00|35557|35507|35561.4|35500|35567.8|35511.2|35550.8|35498.6|224
1726715700000|2024-09-19 03:15:00|35561.5|35500.5|35561.7|35498.4|35563.1|35503.3|35549.4|35496|232
1726716000000|2024-09-19 03:20:00|35561.9|35498.5|35546|35485.6|35562|35500.8|35543|35483.7|309
1726716300000|2024-09-19 03:25:00|35545|35485.2|35533.6|35478.7|35545.8|35485.2|35533.6|35475.2|258
1726716600000|2024-09-19 03:30:00|35532.2|35476.7|35528.7|35467.2|35538.3|35479.2|35528.4|35467|268
1726716900000|2024-09-19 03:35:00|35528.5|35468|35527.8|35465.7|35532.5|35471.3|35519.6|35457.1|339
1726717200000|2024-09-19 03:40:00|35528.7|35466.3|35504.9|35448.6|35535.2|35472.9|35504.9|35448.6|276
1726717500000|2024-09-19 03:45:00|35505.1|35448.2|35495.9|35442.7|35506.1|35452.4|35493.3|35440|227
1726717800000|2024-09-19 03:50:00|35496.5|35442.5|35497|35447|35501.3|35447.6|35491.4|35439.5|206
1726718100000|2024-09-19 03:55:00|35497.1|35447.1|35494|35444|35509.6|35455.5|35493.8|35443.8|216
1726718400000|2024-09-19 04:00:00|35493.8|35443.8|35500.3|35437.3|35500.3|35444.3|35486.6|35430.6|259
1726718700000|2024-09-19 04:05:00|35500.7|35439.7|35494.2|35430.9|35503|35442.7|35492.1|35429.9|250
1726719000000|2024-09-19 04:10:00|35494.3|35432.2|35494.8|35439.3|35502.5|35441.4|35491.5|35431.3|210
1726719300000|2024-09-19 04:15:00|35495.2|35439.1|35493.6|35438.2|35500.7|35441|35490.2|35434.2|237
1726719600000|2024-09-19 04:20:00|35493.8|35438.5|35504.1|35442.3|35508.3|35447.3|35491.5|35434.1|247
1726719900000|2024-09-19 04:25:00|35504.3|35442.8|35510.4|35448.7|35510.4|35450.5|35501.2|35438.9|207
1726720200000|2024-09-19 04:30:00|35510.2|35448.5|35493.4|35433.9|35515.5|35449|35493.4|35431.1|167
1726720500000|2024-09-19 04:35:00|35493.3|35434|35494.4|35439|35494.9|35439.6|35482|35431.1|177
1726720800000|2024-09-19 04:40:00|35494.7|35441.6|35498.7|35441|35500|35443.5|35485|35429|237
1726721100000|2024-09-19 04:45:00|35499|35442.7|35493.2|35442.5|35506.5|35448.8|35492.8|35441.2|189
1726721400000|2024-09-19 04:50:00|35493.1|35442.8|35482.2|35428.9|35500.7|35443.5|35481.3|35428.9|243
1726721700000|2024-09-19 04:55:00|35482.5|35428.6|35485.3|35432.3|35490.7|35434.3|35480.7|35428|162
1726722000000|2024-09-19 05:00:00|35483.9|35433.9|35478.9|35425.4|35487|35434.6|35476.7|35420.4|207
1726722300000|2024-09-19 05:05:00|35479.2|35425.7|35475.3|35418.9|35489.9|35432.9|35474.5|35418.9|229
1726722600000|2024-09-19 05:10:00|35476.3|35418.8|35467.5|35415.1|35481.3|35423.5|35466.7|35414|260
1726722900000|2024-09-19 05:15:00|35467.2|35415.7|35463.8|35413.8|35471.1|35418.9|35463.8|35412.8|158
1726723200000|2024-09-19 05:20:00|35463.7|35413.7|35460.3|35402.4|35466|35414.5|35454.5|35400.2|241
1726723500000|2024-09-19 05:25:00|35458.7|35402.6|35456.4|35406.4|35464.9|35410.8|35455.3|35400|234
1726723800000|2024-09-19 05:30:00|35456.5|35406.5|35453.9|35403.9|35466.1|35407|35451.7|35399.4|253
1726724100000|2024-09-19 05:35:00|35454.2|35404.2|35463.4|35412.9|35467.9|35412.9|35453.2|35395.8|238
1726724400000|2024-09-19 05:40:00|35464.3|35414.5|35455.5|35403.5|35467.7|35414.5|35452.7|35401.6|204
1726724700000|2024-09-19 05:45:00|35455.8|35404.1|35459.3|35408.5|35465.8|35414|35455.1|35404.1|210
1726725000000|2024-09-19 05:50:00|35459.1|35408.3|35467.6|35411.3|35470.1|35413.8|35459.1|35408.3|203
1726725300000|2024-09-19 05:55:00|35467.4|35410.1|35467.4|35401.9|35472.1|35410.4|35454.6|35397.2|299
1726725600000|2024-09-19 06:00:00|35465.2|35403.7|35463.7|35413.7|35484.4|35434.4|35451.8|35401.8|488
1726725900000|2024-09-19 06:05:00|35463.5|35413.5|35469.5|35419.5|35478.9|35428.9|35462.9|35412.9|338
1726726200000|2024-09-19 06:10:00|35470|35420|35481.6|35431.6|35487.2|35437.2|35466|35416|330
1726726500000|2024-09-19 06:15:00|35482.1|35432.1|35481.2|35431.2|35492.3|35442.3|35479|35429|298
1726726800000|2024-09-19 06:20:00|35481|35431|35483.9|35433.9|35486|35436|35473|35423|339
1726727100000|2024-09-19 06:25:00|35484.6|35434.6|35483.5|35433.5|35485.9|35435.9|35469.4|35419.4|352
1726727400000|2024-09-19 06:30:00|35483.4|35433.4|35462.3|35412.3|35486.1|35436.1|35462.3|35412.3|386
1726727700000|2024-09-19 06:35:00|35462.4|35412.4|35473|35423|35474.6|35424.6|35460.5|35410.5|322
1726728000000|2024-09-19 06:40:00|35473.6|35423.6|35460.4|35410.4|35474.5|35424.5|35449.9|35399.9|371
1726728300000|2024-09-19 06:45:00|35460.5|35410.5|35457.4|35407.4|35467.5|35417.5|35443.2|35393.2|416
1726728600000|2024-09-19 06:50:00|35458.9|35408.9|35452.2|35402.2|35463.2|35413.2|35443.6|35393.6|512
1726728900000|2024-09-19 06:55:00|35452.7|35402.7|35439.9|35419.9|35470.5|35450.5|35439.9|35401.3|527
1726729200000|2024-09-19 07:00:00|35440|35420|35438|35418|35450.3|35430.3|35428.3|35408.3|437
1726729500000|2024-09-19 07:05:00|35437.9|35417.9|35419.8|35399.8|35452.6|35432.6|35415.8|35395.8|448
1726729800000|2024-09-19 07:10:00|35420.2|35400.2|35428.1|35408.1|35433.5|35413.5|35417.6|35397.6|376
1726730100000|2024-09-19 07:15:00|35426.5|35406.5|35447.6|35427.6|35449.2|35429.2|35426.2|35406.2|290
1726730400000|2024-09-19 07:20:00|35447.4|35427.4|35456.5|35436.5|35458|35438|35445.3|35425.3|317
1726730700000|2024-09-19 07:25:00|35456.8|35436.8|35446.6|35426.6|35457.3|35437.3|35430.3|35410.3|376
1726731000000|2024-09-19 07:30:00|35446.5|35426.5|35460.3|35440.3|35479.8|35459.8|35446.2|35426.2|481
1726731300000|2024-09-19 07:35:00|35459.7|35439.7|35471.4|35451.4|35472.5|35452.5|35458.4|35438.4|338
1726731600000|2024-09-19 07:40:00|35471.5|35451.5|35445.9|35425.9|35476.7|35456.7|35440.6|35420.6|416
1726731900000|2024-09-19 07:45:00|35446.1|35426.1|35443.5|35423.5|35454.8|35434.8|35435.4|35415.4|351
1726732200000|2024-09-19 07:50:00|35443.6|35423.6|35447.7|35427.7|35449.8|35429.8|35425.2|35405.2|356
1726732500000|2024-09-19 07:55:00|35447.4|35427.4|35446.6|35426.6|35456.1|35436.1|35436.3|35416.3|397
1726732800000|2024-09-19 08:00:00|35447.2|35427.2|35429.5|35409.5|35447.9|35427.9|35422.3|35402.3|395
1726733100000|2024-09-19 08:05:00|35429.8|35409.8|35427.2|35407.2|35434.5|35414.5|35420.4|35400.4|288
1726733400000|2024-09-19 08:10:00|35427.4|35407.4|35423.7|35403.7|35431.6|35411.6|35417|35397|290
1726733700000|2024-09-19 08:15:00|35424.1|35404.1|35415.9|35395.9|35435|35415|35413.5|35393.5|308
1726734000000|2024-09-19 08:20:00|35416|35396|35406.6|35386.6|35432.9|35412.9|35405.5|35385.5|320
1726734300000|2024-09-19 08:25:00|35406.7|35386.7|35387|35367|35412.8|35392.8|35385.4|35365.4|332
1726734600000|2024-09-19 08:30:00|35386.9|35366.9|35351.3|35331.3|35386.9|35366.9|35348.2|35328.2|328
1726734900000|2024-09-19 08:35:00|35353.4|35333.4|35359|35339|35361.3|35341.3|35352.3|35332.3|336
1726735200000|2024-09-19 08:40:00|35358.7|35338.7|35348.4|35328.4|35361.4|35341.4|35347.5|35327.5|307
1726735500000|2024-09-19 08:45:00|35348.2|35328.2|35366.6|35346.6|35371.4|35351.4|35348.2|35328.2|283
1726735800000|2024-09-19 08:50:00|35366.8|35346.8|35367.5|35347.5|35375.7|35355.7|35364.7|35344.7|256
1726736100000|2024-09-19 08:55:00|35367.2|35347.2|35369.7|35349.7|35374.6|35354.6|35352.4|35332.4|295
1726736400000|2024-09-19 09:00:00|35369.9|35349.9|35337.3|35317.3|35371.4|35351.4|35337.3|35317.3|372
1726736700000|2024-09-19 09:05:00|35337.4|35317.4|35331.1|35311.1|35342.9|35322.9|35329|35309|342
1726737000000|2024-09-19 09:10:00|35331.2|35311.2|35324.6|35304.6|35339.4|35319.4|35320.2|35300.2|302
1726737300000|2024-09-19 09:15:00|35324.7|35304.7|35320.9|35300.9|35332.7|35312.7|35315.7|35295.7|281
1726737600000|2024-09-19 09:20:00|35320.8|35300.8|35317.3|35297.3|35326.3|35306.3|35311.8|35291.8|272
1726737900000|2024-09-19 09:25:00|35317.2|35297.2|35335.8|35315.8|35336.5|35316.5|35316.6|35296.6|232
1726738200000|2024-09-19 09:30:00|35336.1|35316.1|35343.4|35323.4|35345.7|35325.7|35333|35313|338
1726738500000|2024-09-19 09:35:00|35343.6|35323.6|35343.9|35323.9|35344|35324|35325|35305|310
1726738800000|2024-09-19 09:40:00|35344|35324|35339.3|35319.3|35344.7|35324.7|35329.6|35309.6|275
1726739100000|2024-09-19 09:45:00|35339.2|35319.2|35317.1|35297.1|35343|35323|35317.1|35297.1|327
1726739400000|2024-09-19 09:50:00|35317.2|35297.2|35313.3|35293.3|35321.7|35301.7|35312.3|35292.3|236
1726739700000|2024-09-19 09:55:00|35313.2|35293.2|35318.6|35298.6|35330.9|35310.9|35313.2|35293.2|301
1726740000000|2024-09-19 10:00:00|35318.7|35298.7|35328.2|35308.2|35330.3|35310.3|35312.8|35292.8|304
1726740300000|2024-09-19 10:05:00|35328.5|35308.5|35335.1|35315.1|35340.7|35320.7|35321.7|35301.7|321
1726740600000|2024-09-19 10:10:00|35334.1|35314.1|35319.6|35299.6|35336.5|35316.5|35314|35294|251
1726740900000|2024-09-19 10:15:00|35319.7|35299.7|35329.3|35309.3|35333.7|35313.7|35319.7|35299.7|241
1726741200000|2024-09-19 10:20:00|35329.5|35309.5|35315.4|35295.4|35333.6|35313.6|35315|35295|190
1726741500000|2024-09-19 10:25:00|35315.5|35295.5|35321.1|35301.1|35321.3|35301.3|35311.8|35291.8|223
1726741800000|2024-09-19 10:30:00|35320.9|35300.9|35332.5|35312.5|35334.2|35314.2|35320.6|35300.6|175
1726742100000|2024-09-19 10:35:00|35332.8|35312.8|35319.6|35299.6|35335.1|35315.1|35316.7|35296.7|283
1726742400000|2024-09-19 10:40:00|35319.8|35299.8|35308.8|35288.8|35319.9|35299.9|35308.6|35288.6|188
1726742700000|2024-09-19 10:45:00|35308.7|35288.7|35316.9|35296.9|35325|35305|35306.9|35286.9|209
1726743000000|2024-09-19 10:50:00|35317|35297|35325.9|35305.9|35327|35307|35315.9|35295.9|258
1726743300000|2024-09-19 10:55:00|35326.2|35306.2|35332.6|35312.6|35340|35320|35325.6|35305.6|273
1726743600000|2024-09-19 11:00:00|35329.9|35309.9|35338|35318|35340.2|35320.2|35314.7|35294.7|551
1726743900000|2024-09-19 11:05:00|35339.2|35319.2|35339.2|35319.2|35345.2|35325.2|35327.8|35307.8|347
1726744200000|2024-09-19 11:10:00|35339.3|35319.3|35377.5|35357.5|35378.3|35358.3|35339.3|35319.3|307
1726744500000|2024-09-19 11:15:00|35377.7|35357.7|35398.4|35378.4|35405.7|35385.7|35376.5|35356.5|466
1726744800000|2024-09-19 11:20:00|35398.3|35378.3|35385.4|35365.4|35406.4|35386.4|35385.2|35365.2|354
1726745100000|2024-09-19 11:25:00|35384.7|35364.7|35382|35362|35391.7|35371.7|35380.4|35360.4|317
1726745400000|2024-09-19 11:30:00|35382.1|35362.1|35385.9|35365.9|35386.7|35366.7|35372.5|35352.5|336
1726745700000|2024-09-19 11:35:00|35385.6|35365.6|35363.4|35343.4|35387.3|35367.3|35362|35342|278
1726746000000|2024-09-19 11:40:00|35363.1|35343.1|35381.2|35361.2|35382.3|35362.3|35358.4|35338.4|360
1726746300000|2024-09-19 11:45:00|35381.3|35361.3|35381.4|35361.4|35384.7|35364.7|35376.3|35356.3|267
1726746600000|2024-09-19 11:50:00|35381.7|35361.7|35385.1|35365.1|35392.1|35372.1|35380|35360|315
1726746900000|2024-09-19 11:55:00|35384.8|35364.8|35376.1|35356.1|35385.5|35365.5|35374.6|35354.6|327
1726747200000|2024-09-19 12:00:00|35376.5|35356.5|35375.9|35355.9|35393.1|35373.1|35374.6|35354.6|606
1726747500000|2024-09-19 12:05:00|35375.6|35355.6|35378.4|35358.4|35387.5|35367.5|35362.7|35342.7|429
1726747800000|2024-09-19 12:10:00|35378.5|35358.5|35375|35355|35385.4|35365.4|35370.5|35350.5|413
1726748100000|2024-09-19 12:15:00|35374.9|35354.9|35369|35349|35392.3|35372.3|35366.3|35346.3|435
1726748400000|2024-09-19 12:20:00|35368.9|35348.9|35374.2|35354.2|35375.1|35355.1|35361.3|35341.3|400
1726748700000|2024-09-19 12:25:00|35374.3|35354.3|35408.6|35315.3|35408.6|35354.4|35361.7|35315.3|461
1726749000000|2024-09-19 12:30:00|35410.4|35309.5|35412.3|35392.3|35463.3|35421.4|35404.2|35309.5|790
1726749300000|2024-09-19 12:35:00|35412.9|35392.9|35439.3|35419.3|35447.8|35427.8|35412.1|35392.1|672
1726749600000|2024-09-19 12:40:00|35441.1|35421.1|35456.8|35436.8|35465.1|35445.1|35439.5|35419.5|548
1726749900000|2024-09-19 12:45:00|35456.9|35436.9|35475.8|35455.8|35484.9|35464.9|35456.9|35436.9|522
1726750200000|2024-09-19 12:50:00|35475|35455|35479.4|35459.4|35486.2|35466.2|35455.1|35435.1|557
1726750500000|2024-09-19 12:55:00|35478.7|35458.7|35481.5|35461.5|35482.7|35462.7|35465.4|35445.4|480
1726750800000|2024-09-19 13:00:00|35481.3|35461.3|35457.7|35437.7|35485.8|35465.8|35453|35433|551
1726751100000|2024-09-19 13:05:00|35457.4|35437.4|35448.4|35428.4|35470.8|35450.8|35445.2|35425.2|544
1726751400000|2024-09-19 13:10:00|35448.5|35428.5|35445|35425|35453.7|35433.7|35426.6|35406.6|508
1726751700000|2024-09-19 13:15:00|35445.4|35425.4|35427|35407|35450.6|35430.6|35425|35405|420
1726752000000|2024-09-19 13:20:00|35426.7|35406.7|35447.8|35427.8|35456.5|35436.5|35426|35406|445
1726752300000|2024-09-19 13:25:00|35447.9|35427.9|35461.4|35441.4|35465.5|35445.5|35447.8|35427.8|410
1726752600000|2024-09-19 13:30:00|35461.6|35441.6|35468.2|35448.2|35486.9|35466.9|35454.1|35434.1|572
1726752900000|2024-09-19 13:35:00|35469.3|35449.3|35478.1|35458.1|35489.7|35469.7|35469.2|35449.2|524
1726753200000|2024-09-19 13:40:00|35478|35458|35496.6|35476.6|35496.8|35476.8|35477.6|35457.6|479
1726753500000|2024-09-19 13:45:00|35495.7|35475.7|35483.5|35463.5|35503.3|35483.3|35483|35463|502
1726753800000|2024-09-19 13:50:00|35482.9|35462.9|35474.8|35454.8|35504.8|35484.8|35474.8|35454.8|509
1726754100000|2024-09-19 13:55:00|35474.7|35454.7|35486.6|35433.8|35486.9|35458.6|35466.9|35433.3|410
1726754400000|2024-09-19 14:00:00|35486.3|35432.9|35445.8|35425.8|35486.3|35448.6|35437.3|35417.3|475
1726754700000|2024-09-19 14:05:00|35445|35425|35488.1|35468.1|35489.5|35469.5|35445|35425|544
1726755000000|2024-09-19 14:10:00|35487.8|35467.8|35467|35447|35491.9|35471.9|35463.3|35443.3|521
1726755300000|2024-09-19 14:15:00|35466.7|35446.7|35451|35431|35478.4|35458.4|35450|35430|509
1726755600000|2024-09-19 14:20:00|35450.8|35430.8|35443.5|35423.5|35454.5|35434.5|35436.7|35416.7|501
1726755900000|2024-09-19 14:25:00|35443.8|35423.8|35445.3|35425.3|35449.4|35429.4|35425.9|35405.9|493
1726756200000|2024-09-19 14:30:00|35445.1|35425.1|35449.2|35429.2|35453.5|35433.5|35437.4|35417.4|469
1726756500000|2024-09-19 14:35:00|35448.9|35428.9|35443.8|35423.8|35451.9|35431.9|35426.1|35406.1|488
1726756800000|2024-09-19 14:40:00|35443|35423|35469.9|35449.9|35469.9|35449.9|35443|35423|436
1726757100000|2024-09-19 14:45:00|35470.4|35450.4|35466.8|35446.8|35487.6|35467.6|35464.1|35444.1|502
1726757400000|2024-09-19 14:50:00|35466.6|35446.6|35443.9|35423.9|35467.4|35447.4|35440.4|35420.4|515
1726757700000|2024-09-19 14:55:00|35444.2|35424.2|35419.6|35399.6|35449|35429|35416.9|35396.9|439
1726758000000|2024-09-19 15:00:00|35419.7|35399.7|35415.3|35395.3|35433.8|35413.8|35410.6|35390.6|462
1726758300000|2024-09-19 15:05:00|35415.4|35395.4|35427.9|35407.9|35432.3|35412.3|35415.4|35395.4|393
1726758600000|2024-09-19 15:10:00|35427|35407|35420|35400|35430.5|35410.5|35419.7|35399.7|399
1726758900000|2024-09-19 15:15:00|35420.4|35400.4|35405.2|35385.2|35420.4|35400.4|35402|35382|491
1726759200000|2024-09-19 15:20:00|35404.6|35384.6|35386.1|35366.1|35407.2|35387.2|35385.5|35365.5|427
1726759500000|2024-09-19 15:25:00|35386|35366|35366.5|35346.5|35386|35366|35362.4|35342.4|493
1726759800000|2024-09-19 15:30:00|35363.6|35343.6|35374|35354|35375.8|35355.8|35362.4|35342.4|336
1726760100000|2024-09-19 15:35:00|35374.3|35354.3|35370.8|35350.8|35374.3|35354.3|35359.2|35339.2|301
1726760400000|2024-09-19 15:40:00|35370.9|35350.9|35370.2|35350.2|35379.1|35359.1|35367.3|35347.3|281
1726760700000|2024-09-19 15:45:00|35370.1|35350.1|35367.4|35347.4|35374.9|35354.9|35360.4|35340.4|258
1726761000000|2024-09-19 15:50:00|35364.7|35344.7|35371.3|35351.3|35376.7|35356.7|35355.9|35335.9|376
1726761300000|2024-09-19 15:55:00|35371.6|35351.6|35368.3|35348.3|35376.5|35356.5|35368|35348|349
1726761600000|2024-09-19 16:00:00|35367.7|35347.7|35373.3|35323.3|35388.7|35353.4|35364.9|35322|503
1726761900000|2024-09-19 16:05:00|35373.1|35323.1|35356.1|35336.1|35379.9|35336.7|35355.6|35319.2|516
1726762200000|2024-09-19 16:10:00|35355.8|35335.8|35372.5|35322.5|35379.9|35336.1|35352.6|35314.7|678
1726762500000|2024-09-19 16:15:00|35372.9|35322.9|35373.4|35323.4|35379.5|35334.6|35350.6|35316.3|719
1726762800000|2024-09-19 16:20:00|35373.6|35323.6|35367.9|35317.9|35378.8|35342.6|35360.2|35311.9|661
1726763100000|2024-09-19 16:25:00|35367.6|35317.6|35357.6|35307.6|35368.2|35318.2|35347.6|35297.6|570
1726763400000|2024-09-19 16:30:00|35357.9|35307.9|35355|35305|35357.9|35318.7|35338|35297.2|593
1726763700000|2024-09-19 16:35:00|35355.5|35305.5|35361|35311|35363.2|35328.7|35344.3|35304.8|516
1726764000000|2024-09-19 16:40:00|35361.1|35311.1|35365.4|35315.4|35370.6|35326|35344|35308.1|563
1726764300000|2024-09-19 16:45:00|35365.5|35315.5|35347.6|35297.6|35366.3|35316.3|35346.2|35296.2|584
1726764600000|2024-09-19 16:50:00|35347.7|35297.7|35346.2|35296.2|35352.4|35311.9|35329.1|35294|623
1726764900000|2024-09-19 16:55:00|35345.9|35295.9|35335.9|35315.9|35357|35316.1|35333.7|35294.8|424
1726765200000|2024-09-19 17:00:00|35335.7|35315.7|35332.6|35312.6|35350.4|35317.8|35331.9|35294|297
1726765500000|2024-09-19 17:05:00|35332.9|35312.9|35349.3|35299.3|35357.4|35323.2|35332.5|35297.4|318
1726765800000|2024-09-19 17:10:00|35349.2|35299.2|35336.9|35316.9|35352.8|35316.9|35326.6|35290.8|192
1726766100000|2024-09-19 17:15:00|35337.3|35317.3|35330.4|35310.4|35345.3|35319.3|35327.3|35294.4|177
1726766400000|2024-09-19 17:20:00|35330.6|35310.6|35338.4|35318.4|35351.7|35319.1|35330.6|35295.5|215
1726766700000|2024-09-19 17:25:00|35338.7|35318.7|35339.4|35319.4|35342.9|35322.9|35336|35316|159
1726767000000|2024-09-19 17:30:00|35339.5|35319.5|35335.2|35315.2|35340.1|35320.1|35334.5|35314.5|163
1726767300000|2024-09-19 17:35:00|35334.5|35314.5|35328.4|35308.4|35337.6|35317.6|35327.2|35307.2|256
1726767600000|2024-09-19 17:40:00|35328|35308|35330.3|35310.3|35347.4|35312.1|35327.2|35292.2|192
1726767900000|2024-09-19 17:45:00|35330.5|35310.5|35325.8|35305.8|35342|35311.1|35319.6|35284|305
1726768200000|2024-09-19 17:50:00|35325.9|35305.9|35326.6|35306.6|35339.6|35308.5|35322.1|35285.5|198
1726768500000|2024-09-19 17:55:00|35326.2|35306.2|35333.5|35283.5|35342|35306.8|35314.4|35280.3|310
1726768800000|2024-09-19 18:00:00|35333.6|35283.6|35327.4|35277.4|35333.6|35297.4|35313.1|35276.3|324
1726769100000|2024-09-19 18:05:00|35327.5|35277.5|35328.6|35278.6|35329.5|35293.6|35309.6|35275.1|205
1726769400000|2024-09-19 18:10:00|35328.4|35278.4|35309.1|35289.1|35329.6|35294|35306.8|35271.7|253
1726769700000|2024-09-19 18:15:00|35309.2|35289.2|35329.2|35279.2|35332.7|35296|35306.5|35271.4|267
1726770000000|2024-09-19 18:20:00|35329.5|35279.5|35322|35272|35329.7|35290.9|35304.5|35271.6|183
1726770300000|2024-09-19 18:25:00|35322.1|35272.1|35300.8|35280.8|35323.5|35289.2|35299.4|35264.7|274
1726770600000|2024-09-19 18:30:00|35301|35281|35317.2|35267.2|35318.4|35282.7|35298.8|35262.4|180
1726770900000|2024-09-19 18:35:00|35317.5|35267.5|35299.3|35279.3|35318.4|35283.5|35298.6|35264.3|197
1726771200000|2024-09-19 18:40:00|35299.5|35279.5|35321.9|35271.9|35322|35286.3|35299.5|35265.2|257
1726771500000|2024-09-19 18:45:00|35321.7|35271.7|35310.4|35290.4|35326.5|35291.2|35307.3|35271.7|147
1726771800000|2024-09-19 18:50:00|35310.2|35290.2|35306.7|35286.7|35325.1|35290.6|35306.5|35273.8|185
1726772100000|2024-09-19 18:55:00|35306.8|35286.8|35309.6|35289.6|35324|35290.8|35300.7|35272.3|229
1726772400000|2024-09-19 19:00:00|35309.8|35289.8|35309.7|35289.7|35329.8|35291.6|35307.1|35272.3|215
1726772700000|2024-09-19 19:05:00|35309.9|35289.9|35332.7|35282.7|35334|35298.8|35309.9|35275.4|182
1726773000000|2024-09-19 19:10:00|35333.3|35283.3|35319.3|35299.3|35336.6|35301.8|35316.6|35281.7|187
1726773300000|2024-09-19 19:15:00|35319.2|35299.2|35340.5|35290.5|35343.5|35308.8|35319.2|35284.1|237
1726773600000|2024-09-19 19:20:00|35340.6|35290.6|35341.3|35291.3|35343.6|35308.4|35325.2|35289|156
1726773900000|2024-09-19 19:25:00|35341.4|35291.4|35328.4|35308.4|35344.2|35309.3|35325.7|35290.7|154
1726774200000|2024-09-19 19:30:00|35328.7|35308.7|35324.6|35304.6|35344.9|35310|35323.8|35289.9|167
1726774500000|2024-09-19 19:35:00|35324.8|35304.8|35337.3|35287.3|35340|35304.8|35319.8|35285.5|181
1726774800000|2024-09-19 19:40:00|35337.5|35287.5|35345.5|35295.5|35346.4|35309.4|35321.8|35287.2|166
1726775100000|2024-09-19 19:45:00|35345.9|35295.9|35337.5|35287.5|35345.9|35307.5|35323.2|35287.5|123
1726775400000|2024-09-19 19:50:00|35337.8|35287.8|35338.6|35288.6|35342.5|35307.3|35322.6|35287.5|220
1726775700000|2024-09-19 19:55:00|35338.9|35288.9|35320.2|35300.2|35338.9|35303.8|35314.8|35279|278
1726776000000|2024-09-19 20:00:00|35336|35286|35334.5|35284.5|35337.8|35303.1|35320.2|35280.7|211
1726776300000|2024-09-19 20:05:00|35334.4|35284.4|35333.5|35283.5|35336.1|35299.4|35318.4|35281|160
1726776600000|2024-09-19 20:10:00|35333.1|35283.1|35317.4|35297.4|35334.9|35300|35317.4|35282.9|125
1726776900000|2024-09-19 20:15:00|35317.2|35297.2|35315.9|35295.9|35332.2|35297.2|35315.6|35280.8|55
1726777200000|2024-09-19 20:20:00|35315.8|35295.8|35337.5|35287.5|35337.5|35296|35315.6|35280.4|81
1726777500000|2024-09-19 20:25:00|35337.6|35287.6|35340.5|35290.5|35341.7|35291.7|35336.8|35286.8|158
1726777800000|2024-09-19 20:30:00|35340.6|35290.6|35342.5|35292.5|35343.4|35293.4|35340.1|35290.1|137
1726778100000|2024-09-19 20:35:00|35342.6|35292.6|35337.3|35287.3|35342.8|35292.8|35336.1|35286.1|108
1726778400000|2024-09-19 20:40:00|35337.1|35287.1|35335.3|35285.3|35337.6|35287.6|35334.9|35284.9|82
1726778700000|2024-09-19 20:45:00|35335.4|35285.4|35338|35288|35342.5|35292.5|35332.3|35282.3|123
1726779000000|2024-09-19 20:50:00|35338.4|35287.7|35339.6|35289.6|35342.6|35291.7|35337.3|35286.4|199
1726779300000|2024-09-19 20:55:00|35339.4|35289.4|35364.8|35269.5|35368.1|35289.6|35337.2|35267.5|435
1726779600000|2024-09-19 21:00:00|35366.4|35257.8|35364.3|35244.3|35372.9|35257.8|35364.3|35244.3|12
1726779900000|2024-09-19 21:05:00|35362.1|35242.1|35368.3|35248.3|35370.8|35250.8|35362.1|35242.1|96
1726780200000|2024-09-19 21:10:00|35368.6|35248.6|35371.2|35251.2|35373|35253|35365.9|35245.9|96
1726780500000|2024-09-19 21:15:00|35370.9|35250.9|35374.6|35254.6|35375.9|35255.9|35370|35250|80
1726780800000|2024-09-19 21:20:00|35377.5|35257.5|35376.2|35256.2|35380.6|35260.6|35376.2|35256.2|78
1726781100000|2024-09-19 21:25:00|35376.3|35256.3|35371.4|35251.4|35376.3|35256.3|35370.8|35250.8|75
1726781400000|2024-09-19 21:30:00|35371.1|35251.1|35371.7|35251.7|35372.6|35252.6|35371|35251|77
1726781700000|2024-09-19 21:35:00|35372|35252|35372.2|35252.2|35372.6|35252.6|35371.9|35251.9|49
1726782000000|2024-09-19 21:40:00|35372.5|35252.5|35373.9|35253.9|35374.1|35254.1|35370.9|35250.9|68
1726782300000|2024-09-19 21:45:00|35373.8|35253.8|35373.4|35253.4|35374.1|35254.1|35373.4|35253.4|44
1726782600000|2024-09-19 21:50:00|35373.7|35253.7|35373.4|35253.4|35374.3|35254.3|35372.4|35252.4|45
1726782900000|2024-09-19 21:55:00|35373.1|35253.1|35368.5|35248.5|35373.6|35255.6|35361.2|35248.4|78
1726783200000|2024-09-19 22:00:00|35368.2|35248.2|35380|35260|35382.5|35262.5|35350.2|35234.8|216
1726783500000|2024-09-19 22:05:00|35379.8|35259.8|35381.4|35261.4|35383.2|35273.5|35364.7|35259|179
1726783800000|2024-09-19 22:10:00|35381.5|35261.5|35366.3|35284.4|35382.8|35284.4|35359.8|35260.1|132
1726784100000|2024-09-19 22:15:00|35370.2|35274.8|35382.7|35262.7|35383.7|35275.1|35367.3|35260.6|76
1726784400000|2024-09-19 22:20:00|35382.8|35262.8|35374.2|35274.9|35385.7|35279.4|35356.8|35262.7|93
1726784700000|2024-09-19 22:25:00|35385.9|35274.8|35385|35265|35386.6|35280.9|35362.3|35264.3|67
1726785000000|2024-09-19 22:30:00|35384.9|35264.9|35384.3|35264.3|35385|35280|35365.3|35264|56
1726785300000|2024-09-19 22:35:00|35370.3|35276.9|35365.8|35281.3|35386.7|35281.3|35365.8|35263.7|81
1726785600000|2024-09-19 22:40:00|35362.6|35282.3|35385.5|35265.5|35386.4|35283.9|35362.3|35265.3|71
1726785900000|2024-09-19 22:45:00|35385.3|35265.3|35370.9|35274.9|35385.5|35280.2|35365.9|35263.3|44
1726786200000|2024-09-19 22:50:00|35370|35275.1|35376.6|35273.9|35386.5|35280.2|35367.5|35263.4|92
1726786500000|2024-09-19 22:55:00|35376.9|35274|35371.8|35277.8|35377.3|35279.5|35366.7|35274|47
1726786800000|2024-09-19 23:00:00|35372.2|35277|35380.4|35278|35381.7|35287.3|35371.4|35271|198
1726787100000|2024-09-19 23:05:00|35380.5|35277.6|35380.8|35276.2|35383.5|35291|35375.6|35272.5|113
1726787400000|2024-09-19 23:10:00|35377.2|35277.2|35383.1|35281.7|35384.9|35288.4|35373.2|35277.2|147
1726787700000|2024-09-19 23:15:00|35383.2|35281.6|35381.5|35280.5|35383.3|35283.7|35377.9|35280.5|49
1726788000000|2024-09-19 23:20:00|35377.9|35282.8|35377.5|35277.4|35382.3|35288.6|35373.3|35277.4|83
1726788300000|2024-09-19 23:25:00|35380.2|35275.6|35384.6|35279.5|35385.3|35281.8|35374.4|35273.8|94
1726788600000|2024-09-19 23:30:00|35384.5|35279.6|35377.6|35280|35385|35286.8|35372.7|35270.8|206
1726788900000|2024-09-19 23:35:00|35377.8|35279.9|35377.4|35285.9|35381.7|35286.9|35374.1|35278.6|134
1726789200000|2024-09-19 23:40:00|35377.5|35286.1|35379.7|35283.4|35380.5|35289.7|35374.5|35280.4|84
1726789500000|2024-09-19 23:45:00|35382|35280.2|35376.3|35279.4|35384.2|35285.4|35371.6|35274|135
1726789800000|2024-09-19 23:50:00|35376.2|35279.5|35376|35301|35390.2|35302.9|35373.8|35269.4|253
1726790100000|2024-09-19 23:55:00|35375.2|35300.6|35362|35297.3|35375.2|35300.7|35352.5|35286.4|230
1726790400000|2024-09-20 00:00:00|35362.3|35296.3|35371.6|35299.1|35377|35300.6|35352.5|35280.3|380
1726790700000|2024-09-20 00:05:00|35372.8|35299|35355.1|35285.9|35388.6|35313.6|35354.8|35285|271
1726791000000|2024-09-20 00:10:00|35357|35287.6|35381.2|35314.7|35385.6|35314.7|35355.4|35282.6|288
1726791300000|2024-09-20 00:15:00|35379.3|35311.4|35356.3|35291.4|35387.2|35317.7|35349.5|35282.8|263
1726791600000|2024-09-20 00:20:00|35356.5|35291.1|35380.4|35310.9|35380.4|35310.9|35348.4|35282.2|325
1726791900000|2024-09-20 00:25:00|35380.1|35310.8|35345.9|35280.2|35383.8|35312.6|35345|35279.3|278
1726792200000|2024-09-20 00:30:00|35347.9|35282.3|35344.9|35280.4|35362.1|35296.9|35340|35278.6|231
1726792500000|2024-09-20 00:35:00|35350.6|35280.5|35346.6|35283.1|35372.7|35305.6|35346.4|35280.5|264
1726792800000|2024-09-20 00:40:00|35348.7|35282.5|35346.7|35281.9|35357.4|35291.1|35344.1|35279.3|295
1726793100000|2024-09-20 00:45:00|35346.5|35282.1|35361.3|35293.8|35376.9|35307.3|35343.4|35281.9|232
1726793400000|2024-09-20 00:50:00|35361.4|35293.5|35350.5|35285.6|35367.4|35293.5|35348.9|35283.2|298
1726793700000|2024-09-20 00:55:00|35351.5|35286.5|35353.9|35291.8|35365.5|35299.6|35346.3|35281.3|343
1726794000000|2024-09-20 01:00:00|35354.1|35292.3|35347.4|35280.4|35367.7|35297.5|35336.6|35268.7|367
1726794300000|2024-09-20 01:05:00|35347.3|35280.5|35361.1|35295.3|35362.5|35295.3|35339.8|35275.2|267
1726794600000|2024-09-20 01:10:00|35360.7|35295.7|35347.4|35274|35365.9|35304.6|35334|35273.7|308
1726794900000|2024-09-20 01:15:00|35347.6|35273.9|35353.9|35284.6|35362.4|35296.1|35336.7|35273.5|276
1726795200000|2024-09-20 01:20:00|35354.4|35284.5|35348.9|35285.2|35355.6|35288.2|35347.9|35282|217
1726795500000|2024-09-20 01:25:00|35347.3|35283.7|35341.9|35278.1|35355.8|35291.7|35340.5|35275.5|320
1726795800000|2024-09-20 01:30:00|35341.6|35277.9|35336|35271.1|35353.4|35283.4|35335.6|35270.5|335
1726796100000|2024-09-20 01:35:00|35336.3|35271.2|35340.3|35274.6|35352.8|35283.5|35335.2|35269.3|293
1726796400000|2024-09-20 01:40:00|35339.4|35274.3|35350.8|35285.5|35363.3|35294.8|35339.4|35274|313
1726796700000|2024-09-20 01:45:00|35350.9|35286|35370.8|35306.2|35371|35306.2|35346.6|35280.8|312
1726797000000|2024-09-20 01:50:00|35371|35306.9|35352.8|35286.4|35372.3|35307.3|35348.8|35281.9|292
1726797300000|2024-09-20 01:55:00|35352.9|35286.3|35360.9|35304.1|35370.6|35305.9|35345.3|35278|263
1726797600000|2024-09-20 02:00:00|35361.2|35304.9|35352.9|35287.9|35367.6|35304.9|35340.7|35276|336
1726797900000|2024-09-20 02:05:00|35351.3|35286.3|35357.4|35288.3|35366.3|35299|35346.7|35281.2|266
1726798200000|2024-09-20 02:10:00|35355|35288|35374.6|35307.7|35376.9|35309|35350.4|35279|256
1726798500000|2024-09-20 02:15:00|35374.8|35307.5|35355.4|35289.1|35380.2|35314.2|35355.3|35288.5|263
1726798800000|2024-09-20 02:20:00|35355.1|35287.1|35378.1|35309.8|35378.4|35309.8|35351.8|35283.4|296
1726799100000|2024-09-20 02:25:00|35378.2|35310.2|35350.4|35286.5|35381.7|35314.1|35350.4|35286.5|226
1726799400000|2024-09-20 02:30:00|35350.7|35286.3|35359.6|35292.5|35362.7|35292.5|35342.9|35277|284
1726799700000|2024-09-20 02:35:00|35358.3|35293|35347.2|35281.3|35371.6|35305|35346.4|35280.5|223
1726800000000|2024-09-20 02:40:00|35347.3|35281.8|35352.5|35288.2|35354.4|35288.9|35341.8|35275.9|254
1726800300000|2024-09-20 02:45:00|35352.3|35288.1|35345.4|35280.3|35368.8|35300|35343.8|35277.4|235
1726800600000|2024-09-20 02:50:00|35345.2|35280.7|35362|35292.8|35382|35298.7|35342.4|35248.4|384
1726800900000|2024-09-20 02:55:00|35361.7|35292.5|35355.4|35290.1|35383.4|35300.8|35349.3|35275.2|356
1726801200000|2024-09-20 03:00:00|35356.1|35290.9|35351.2|35278.4|35367.1|35290.9|35334.6|35263.9|338
1726801500000|2024-09-20 03:05:00|35351.4|35278.2|35342.9|35273.9|35369.5|35293.5|35339.1|35268.2|381
1726801800000|2024-09-20 03:10:00|35341.9|35273.7|35359.1|35289.9|35360.5|35291.6|35334|35266.8|339
1726802100000|2024-09-20 03:15:00|35359.3|35290.1|35337.3|35267.8|35363.4|35292.7|35334.6|35267.4|325
1726802400000|2024-09-20 03:20:00|35337.4|35268|35347|35278.2|35360.3|35288.6|35336|35265.3|306
1726802700000|2024-09-20 03:25:00|35347.2|35278.1|35350.8|35276.5|35354.7|35286.3|35330.8|35265.3|297
1726803000000|2024-09-20 03:30:00|35350.7|35276.4|35333.8|35265.7|35359.9|35282.2|35327.9|35262.5|280
1726803300000|2024-09-20 03:35:00|35331.4|35265.3|35335.3|35267.6|35354.4|35284.9|35327.4|35262.3|295
1726803600000|2024-09-20 03:40:00|35337.9|35267.3|35339.3|35274.8|35354.9|35282|35329.7|35264.5|321
1726803900000|2024-09-20 03:45:00|35338.9|35274.6|35338.9|35271.7|35350.4|35278.5|35330.4|35263|259
1726804200000|2024-09-20 03:50:00|35338.6|35271.4|35347.6|35280|35349.2|35281.2|35333|35266.7|210
1726804500000|2024-09-20 03:55:00|35348.6|35281|35341.5|35275.9|35355.6|35283.3|35335.5|35265.6|236
1726804800000|2024-09-20 04:00:00|35338.3|35280.1|35348.1|35279.1|35355.9|35285|35334.5|35263.6|305
1726805100000|2024-09-20 04:05:00|35348.3|35279.3|35339.2|35273.5|35352.6|35283.3|35335.7|35268.1|276
1726805400000|2024-09-20 04:10:00|35338.3|35273.1|35346.4|35278|35356.2|35279.6|35328.4|35257.9|218
1726805700000|2024-09-20 04:15:00|35345.8|35277.8|35341.4|35276.2|35352.8|35284.6|35332.8|35263.8|183
1726806000000|2024-09-20 04:20:00|35341.5|35276.4|35337.7|35273.4|35350.9|35281.3|35330.1|35263.1|220
1726806300000|2024-09-20 04:25:00|35336.5|35272.9|35330.3|35265.8|35346|35278.6|35330.3|35263.2|218
1726806600000|2024-09-20 04:30:00|35329.8|35265|35330.4|35264.4|35347.8|35281|35328.7|35263.2|223
1726806900000|2024-09-20 04:35:00|35330.3|35264.2|35339.3|35274.5|35354.4|35284.5|35328.6|35262.5|234
1726807200000|2024-09-20 04:40:00|35338.5|35273.9|35346.5|35281.6|35354.5|35286.1|35333|35265.7|182
1726807500000|2024-09-20 04:45:00|35345.7|35280.1|35339.7|35275.4|35351.5|35284.4|35331.2|35264.2|246
1726807800000|2024-09-20 04:50:00|35339.6|35274.5|35339.5|35271.9|35352.6|35286.2|35333.6|35268.1|254
1726808100000|2024-09-20 04:55:00|35338.2|35271.4|35340.7|35277.5|35345.8|35284|35330.7|35263.6|186
1726808400000|2024-09-20 05:00:00|35342.1|35277.3|35337.8|35270|35351.2|35283.7|35332.4|35265.5|265
1726808700000|2024-09-20 05:05:00|35336.9|35269.6|35339.5|35273.9|35349.6|35284.8|35330.8|35264.9|274
1726809000000|2024-09-20 05:10:00|35339.3|35274.1|35334.4|35271.7|35354.4|35287.4|35333.9|35268.2|260
1726809300000|2024-09-20 05:15:00|35334.9|35272.7|35348|35283|35351.5|35287|35333.3|35267.1|288
1726809600000|2024-09-20 05:20:00|35347.9|35282.6|35340.2|35273.8|35358.9|35287.2|35331.4|35268.9|248
1726809900000|2024-09-20 05:25:00|35339.8|35274.3|35340.9|35280.2|35357.2|35291.4|35338.6|35271.6|232
1726810200000|2024-09-20 05:30:00|35344.1|35276.5|35340.4|35275.3|35351.3|35282.7|35334|35267.2|281
1726810500000|2024-09-20 05:35:00|35341.3|35274.5|35341.1|35278.6|35352.7|35280.3|35333.1|35265.4|394
1726810800000|2024-09-20 05:40:00|35341|35278.7|35332.2|35268.5|35346.8|35281.3|35330|35266.2|320
1726811100000|2024-09-20 05:45:00|35332.3|35268.6|35342.6|35278.3|35348.6|35281.8|35329.5|35268.3|446
1726811400000|2024-09-20 05:50:00|35342.8|35278.7|35342.1|35278.1|35348.5|35282.6|35336|35268.1|441
1726811700000|2024-09-20 05:55:00|35345.1|35277.9|35377.9|35290.6|35378.3|35290.6|35337.4|35264.2|681
1726812000000|2024-09-20 06:00:00|35381.6|35295.2|35346.4|35296.4|35381.6|35301|35337.8|35283.9|501
1726812300000|2024-09-20 06:05:00|35347.8|35297.8|35310.5|35260.5|35348.7|35298.7|35309.5|35259.5|421
1726812600000|2024-09-20 06:10:00|35310.2|35260.2|35310.8|35260.8|35317.6|35267.6|35309.6|35259.6|325
1726812900000|2024-09-20 06:15:00|35311.7|35261.7|35318.3|35268.3|35322.3|35272.3|35311.5|35261.5|277
1726813200000|2024-09-20 06:20:00|35318|35268|35316.3|35266.3|35319.5|35269.5|35312.8|35262.8|304
1726813500000|2024-09-20 06:25:00|35317.5|35267.5|35313.3|35263.3|35322.5|35272.5|35311.2|35261.2|298
1726813800000|2024-09-20 06:30:00|35313.1|35263.1|35282|35232|35313.5|35263.5|35280.2|35230.2|329
1726814100000|2024-09-20 06:35:00|35282.3|35232.3|35271.1|35251.1|35292.1|35255.7|35264.8|35226.5|448
1726814400000|2024-09-20 06:40:00|35271|35251|35279.6|35229.6|35283.4|35252.4|35267.2|35226.5|305
1726814700000|2024-09-20 06:45:00|35279.8|35229.8|35261|35241|35280.4|35245.4|35255.8|35216.9|290
1726815000000|2024-09-20 06:50:00|35260.7|35240.7|35281.9|35231.9|35291.2|35259.5|35259.5|35231.6|321
1726815300000|2024-09-20 06:55:00|35282|35232|35268.9|35248.9|35282.3|35249.3|35255.5|35229.1|507
1726815600000|2024-09-20 07:00:00|35267.7|35247.7|35275.2|35255.2|35278|35258|35264.4|35244.4|413
1726815900000|2024-09-20 07:05:00|35275.3|35255.3|35260.1|35240.1|35276.4|35256.4|35255.7|35235.7|410
1726816200000|2024-09-20 07:10:00|35260.2|35240.2|35243.9|35223.9|35260.3|35240.3|35240.1|35220.1|314
1726816500000|2024-09-20 07:15:00|35243.8|35223.8|35254.7|35234.7|35255.5|35235.5|35242.1|35222.1|341
1726816800000|2024-09-20 07:20:00|35254.6|35234.6|35259|35239|35264.9|35244.9|35249.2|35229.2|297
1726817100000|2024-09-20 07:25:00|35259.2|35239.2|35255.9|35235.9|35265.9|35245.9|35253.6|35233.6|268
1726817400000|2024-09-20 07:30:00|35255.6|35235.6|35267.5|35247.5|35267.9|35247.9|35250.6|35230.6|346
1726817700000|2024-09-20 07:35:00|35267.8|35247.8|35269.8|35249.8|35279.9|35259.9|35265|35245|343
1726818000000|2024-09-20 07:40:00|35270|35250|35286.5|35266.5|35289.7|35269.7|35270|35250|353
1726818300000|2024-09-20 07:45:00|35286.7|35266.7|35304.7|35284.7|35308|35288|35286|35266|430
1726818600000|2024-09-20 07:50:00|35303.9|35283.9|35318.2|35298.2|35318.4|35298.4|35302.5|35282.5|327
1726818900000|2024-09-20 07:55:00|35318.4|35298.4|35317|35297|35323.7|35303.7|35311.5|35291.5|362
1726819200000|2024-09-20 08:00:00|35317.3|35297.3|35303.8|35283.8|35321|35301|35301.7|35281.7|411
1726819500000|2024-09-20 08:05:00|35303.9|35283.9|35315.2|35295.2|35329|35309|35300.8|35280.8|382
1726819800000|2024-09-20 08:10:00|35315.5|35295.5|35319|35299|35324.4|35304.4|35311.8|35291.8|310
1726820100000|2024-09-20 08:15:00|35318.9|35298.9|35329.1|35309.1|35340.8|35320.8|35316.3|35296.3|321
1726820400000|2024-09-20 08:20:00|35329|35309|35352.4|35332.4|35357.2|35337.2|35326.5|35306.5|275
1726820700000|2024-09-20 08:25:00|35352.3|35332.3|35332.1|35312.1|35353.7|35333.7|35327.1|35307.1|364
1726821000000|2024-09-20 08:30:00|35332.3|35312.3|35307.4|35287.4|35332.7|35312.7|35306|35286|249
1726821300000|2024-09-20 08:35:00|35307.3|35287.3|35305.1|35285.1|35316.2|35296.2|35304|35284|254
1726821600000|2024-09-20 08:40:00|35304.9|35284.9|35298|35278|35306|35286|35298|35278|230
1726821900000|2024-09-20 08:45:00|35297.8|35277.8|35308.3|35288.3|35309|35289|35297.6|35277.6|291
1726822200000|2024-09-20 08:50:00|35308.1|35288.1|35339.8|35319.8|35340|35320|35307.7|35287.7|314
1726822500000|2024-09-20 08:55:00|35340.1|35320.1|35334.9|35314.9|35347.8|35327.8|35330.8|35310.8|591
1726822800000|2024-09-20 09:00:00|35334.5|35314.5|35339.4|35319.4|35340|35320|35321|35301|306
1726823100000|2024-09-20 09:05:00|35339.6|35319.6|35331.2|35311.2|35342.1|35322.1|35327.7|35307.7|195
1726823400000|2024-09-20 09:10:00|35331.7|35311.7|35335.7|35315.7|35339.4|35319.4|35330.7|35310.7|230
1726823700000|2024-09-20 09:15:00|35335.6|35315.6|35324.4|35304.4|35335.6|35315.6|35323.1|35303.1|194
1726824000000|2024-09-20 09:20:00|35324.5|35304.5|35329.7|35309.7|35335.4|35315.4|35322.6|35302.6|241
1726824300000|2024-09-20 09:25:00|35329.6|35309.6|35325.6|35305.6|35333.3|35313.3|35325.6|35305.6|174
1726824600000|2024-09-20 09:30:00|35325.5|35305.5|35336.1|35316.1|35336.1|35316.1|35321.1|35301.1|220
1726824900000|2024-09-20 09:35:00|35336.3|35316.3|35336.9|35316.9|35338.3|35318.3|35332.3|35312.3|173
1726825200000|2024-09-20 09:40:00|35336.8|35316.8|35339.7|35319.7|35339.7|35319.7|35326.5|35306.5|198
1726825500000|2024-09-20 09:45:00|35339.8|35319.8|35340.2|35320.2|35347.1|35327.1|35335.7|35315.7|192
1726825800000|2024-09-20 09:50:00|35339.9|35319.9|35351.1|35331.1|35361.9|35341.9|35336.2|35316.2|430
1726826100000|2024-09-20 09:55:00|35351.3|35331.3|35337.7|35317.7|35357.6|35337.6|35336.4|35316.4|285
1726826400000|2024-09-20 10:00:00|35337.6|35317.6|35325.1|35305.1|35341.6|35321.6|35323.8|35303.8|279
1726826700000|2024-09-20 10:05:00|35324.8|35304.8|35323.9|35303.9|35328.1|35308.1|35319.7|35299.7|213
1726827000000|2024-09-20 10:10:00|35324|35304|35333.1|35313.1|35333.2|35313.2|35323.8|35303.8|282
1726827300000|2024-09-20 10:15:00|35333|35313|35324.6|35304.6|35337.2|35317.2|35322.9|35302.9|262
1726827600000|2024-09-20 10:20:00|35324.7|35304.7|35336.9|35316.9|35338.5|35318.5|35323.6|35303.6|173
1726827900000|2024-09-20 10:25:00|35336.8|35316.8|35325.5|35305.5|35342|35322|35320.6|35300.6|193
1726828200000|2024-09-20 10:30:00|35325.7|35305.7|35327.7|35307.7|35335.7|35315.7|35324.1|35304.1|184
1726828500000|2024-09-20 10:35:00|35327.6|35307.6|35332.2|35312.2|35332.7|35312.7|35322.1|35302.1|226
1726828800000|2024-09-20 10:40:00|35332.6|35312.6|35324.8|35304.8|35333.3|35313.3|35322.4|35302.4|167
1726829100000|2024-09-20 10:45:00|35324.7|35304.7|35325.9|35305.9|35328|35308|35323.7|35303.7|136
1726829400000|2024-09-20 10:50:00|35326.2|35306.2|35324|35304|35328.9|35308.9|35323.9|35303.9|165
1726829700000|2024-09-20 10:55:00|35323.8|35303.8|35324|35304|35326.6|35306.6|35319.9|35299.9|231
1726830000000|2024-09-20 11:00:00|35324.4|35304.4|35322|35302|35327.5|35307.5|35321.7|35301.7|174
1726830300000|2024-09-20 11:05:00|35321.8|35301.8|35310|35290|35323.4|35303.4|35309.6|35289.6|200
1726830600000|2024-09-20 11:10:00|35309.8|35289.8|35326.5|35306.5|35326.8|35306.8|35307.8|35287.8|213
1726830900000|2024-09-20 11:15:00|35326.6|35306.6|35318|35298|35332.4|35312.4|35318|35298|187
1726831200000|2024-09-20 11:20:00|35317.5|35297.5|35315.6|35295.6|35318.7|35298.7|35306.5|35286.5|237
1726831500000|2024-09-20 11:25:00|35315.5|35295.5|35313.9|35293.9|35319|35299|35313.6|35293.6|191
1726831800000|2024-09-20 11:30:00|35314|35294|35324.3|35304.3|35325|35305|35313.7|35293.7|191
1726832100000|2024-09-20 11:35:00|35324.4|35304.4|35319.7|35299.7|35327.5|35307.5|35318.4|35298.4|250
1726832400000|2024-09-20 11:40:00|35319.6|35299.6|35315.7|35295.7|35321.4|35301.4|35315.7|35295.7|211
1726832700000|2024-09-20 11:45:00|35315.1|35295.1|35319|35299|35324.3|35304.3|35312.2|35292.2|195
1726833000000|2024-09-20 11:50:00|35318.9|35298.9|35307.3|35287.3|35319.1|35299.1|35306.1|35286.1|231
1726833300000|2024-09-20 11:55:00|35307|35287|35297.6|35277.6|35309.3|35289.3|35284.6|35264.6|302
1726833600000|2024-09-20 12:00:00|35297.2|35277.2|35284.7|35264.7|35297.9|35277.9|35283.7|35263.7|314
1726833900000|2024-09-20 12:05:00|35284.4|35264.4|35267.9|35247.9|35284.4|35264.4|35262.7|35242.7|374
1726834200000|2024-09-20 12:10:00|35268.1|35248.1|35255.9|35235.9|35271.4|35251.4|35253.7|35233.7|341
1726834500000|2024-09-20 12:15:00|35254.7|35234.7|35235.9|35215.9|35254.7|35234.7|35233.9|35213.9|373
1726834800000|2024-09-20 12:20:00|35236.3|35216.3|35239.7|35219.7|35245.1|35225.1|35236.3|35216.3|323
1726835100000|2024-09-20 12:25:00|35239.5|35219.5|35231.9|35211.9|35243.4|35223.4|35231.8|35211.8|442
1726835400000|2024-09-20 12:30:00|35232.1|35212.1|35262.8|35242.8|35263.1|35243.1|35230.6|35210.6|351
1726835700000|2024-09-20 12:35:00|35262.5|35242.5|35257.4|35237.4|35264.6|35244.6|35254.4|35234.4|346
1726836000000|2024-09-20 12:40:00|35257.2|35237.2|35244.9|35224.9|35257.2|35237.2|35244.5|35224.5|256
1726836300000|2024-09-20 12:45:00|35244.7|35224.7|35237.9|35217.9|35245.3|35225.3|35234.4|35214.4|351
1726836600000|2024-09-20 12:50:00|35238.3|35218.3|35234.9|35214.9|35243.3|35223.3|35234.8|35214.8|336
1726836900000|2024-09-20 12:55:00|35234.5|35214.5|35212.4|35192.4|35235.3|35215.3|35202.2|35182.2|452
1726837200000|2024-09-20 13:00:00|35212.7|35192.7|35229.2|35209.2|35229.6|35209.6|35206.5|35186.5|428
1726837500000|2024-09-20 13:05:00|35228.9|35208.9|35232.5|35212.5|35245.7|35225.7|35224.6|35204.6|362
1726837800000|2024-09-20 13:10:00|35232.4|35212.4|35233.5|35213.5|35246.9|35226.9|35220.6|35200.6|428
1726838100000|2024-09-20 13:15:00|35233.3|35213.3|35243.1|35223.1|35248.6|35228.6|35229.1|35209.1|392
1726838400000|2024-09-20 13:20:00|35242.8|35222.8|35266.1|35246.1|35266.4|35246.4|35240.3|35220.3|365
1726838700000|2024-09-20 13:25:00|35265.7|35245.7|35262.3|35242.3|35266.6|35246.6|35253|35233|406
1726839000000|2024-09-20 13:30:00|35262.4|35242.4|35261.7|35241.7|35264.5|35244.5|35250.6|35230.6|408
1726839300000|2024-09-20 13:35:00|35261.8|35241.8|35255.5|35235.5|35271.7|35251.7|35251.1|35231.1|378
1726839600000|2024-09-20 13:40:00|35255.4|35235.4|35239.5|35219.5|35257.8|35237.8|35230|35210|437
1726839900000|2024-09-20 13:45:00|35239.6|35219.6|35268.5|35248.5|35268.5|35248.5|35235.3|35215.3|487
1726840200000|2024-09-20 13:50:00|35268.1|35248.1|35279.3|35259.3|35283|35263|35267.9|35247.9|434
1726840500000|2024-09-20 13:55:00|35279.6|35259.6|35297.2|35277.2|35301.3|35281.3|35279|35259|437
1726840800000|2024-09-20 14:00:00|35297.1|35277.1|35328.8|35308.8|35349.7|35329.7|35297.1|35277.1|587
1726841100000|2024-09-20 14:05:00|35329.2|35309.2|35315.4|35295.4|35334.7|35314.7|35305.6|35285.6|446
1726841400000|2024-09-20 14:10:00|35315.3|35295.3|35337.6|35317.6|35340.7|35320.7|35307.4|35287.4|436
1726841700000|2024-09-20 14:15:00|35337.5|35317.5|35317.8|35297.8|35337.6|35317.6|35309.7|35289.7|393
1726842000000|2024-09-20 14:20:00|35318.5|35298.5|35329.2|35309.2|35330.9|35310.9|35314.6|35294.6|420
1726842300000|2024-09-20 14:25:00|35329.1|35309.1|35298.4|35278.4|35329.3|35309.3|35296.9|35276.9|379
1726842600000|2024-09-20 14:30:00|35298.2|35278.2|35306.2|35286.2|35306.2|35286.2|35289.9|35269.9|394
1726842900000|2024-09-20 14:35:00|35306.4|35286.4|35294.9|35274.9|35308.6|35288.6|35292.9|35272.9|445
1726843200000|2024-09-20 14:40:00|35294.8|35274.8|35292|35272|35295.6|35275.6|35279.2|35259.2|354
1726843500000|2024-09-20 14:45:00|35292.2|35272.2|35271.6|35251.6|35292.7|35272.7|35271.5|35251.5|391
1726843800000|2024-09-20 14:50:00|35271.7|35251.7|35283.7|35263.7|35289|35269|35266.6|35246.6|461
1726844100000|2024-09-20 14:55:00|35284|35264|35298.3|35278.3|35311.4|35291.4|35284|35264|470
1726844400000|2024-09-20 15:00:00|35297.8|35277.8|35292.2|35272.2|35301.9|35281.9|35287.7|35267.7|487
1726844700000|2024-09-20 15:05:00|35292.3|35272.3|35294|35274|35297.6|35277.6|35286.5|35266.5|268
1726845000000|2024-09-20 15:10:00|35293.8|35273.8|35298.7|35278.7|35308.7|35288.7|35292.9|35272.9|328
1726845300000|2024-09-20 15:15:00|35297.5|35277.5|35297.1|35277.1|35304.6|35284.6|35292.7|35272.7|331
1726845600000|2024-09-20 15:20:00|35297.2|35277.2|35297|35277|35319.8|35299.8|35292.1|35272.1|392
1726845900000|2024-09-20 15:25:00|35296.8|35276.8|35310.9|35290.9|35310.9|35290.9|35294.2|35274.2|332
1726846200000|2024-09-20 15:30:00|35311.3|35291.3|35300.2|35280.2|35319.9|35299.9|35299.7|35279.7|417
1726846500000|2024-09-20 15:35:00|35300.3|35280.3|35278.6|35258.6|35306.4|35286.4|35271.4|35251.4|653
1726846800000|2024-09-20 15:40:00|35278.7|35258.7|35253.5|35233.5|35278.7|35258.7|35246.6|35226.6|647
1726847100000|2024-09-20 15:45:00|35253.4|35233.4|35247.9|35227.9|35263.8|35243.8|35240.3|35220.3|549
1726847400000|2024-09-20 15:50:00|35247.7|35227.7|35253|35233|35257.8|35237.8|35241.3|35221.3|525
1726847700000|2024-09-20 15:55:00|35252.9|35232.9|35241.9|35221.9|35254.4|35234.4|35236.7|35202.7|479
1726848000000|2024-09-20 16:00:00|35242|35222|35236.3|35186.3|35256|35222|35231.3|35181.3|503
1726848300000|2024-09-20 16:05:00|35236.7|35186.7|35228.6|35178.6|35243.6|35193.6|35225.2|35175.2|407
1726848600000|2024-09-20 16:10:00|35229.4|35179.4|35213.1|35163.1|35229.4|35179.4|35208.4|35158.4|396
1726848900000|2024-09-20 16:15:00|35212.9|35162.9|35210.9|35160.9|35218.4|35168.4|35207.8|35157.8|422
1726849200000|2024-09-20 16:20:00|35211.3|35161.3|35207.5|35157.5|35216.4|35166.4|35206.1|35156.1|398
1726849500000|2024-09-20 16:25:00|35207.4|35157.4|35208.8|35158.8|35214.9|35164.9|35202.8|35152.8|315
1726849800000|2024-09-20 16:30:00|35208.7|35158.7|35204.6|35184.6|35223.2|35187.3|35204.6|35158.7|294
1726850100000|2024-09-20 16:35:00|35204.5|35184.5|35193.7|35173.7|35205.4|35185.4|35187.6|35167.6|304
1726850400000|2024-09-20 16:40:00|35193.6|35173.6|35192|35172|35199.1|35179.1|35184.8|35164.8|235
1726850700000|2024-09-20 16:45:00|35191.8|35171.8|35183.3|35163.3|35194.9|35174.9|35181.5|35161.5|285
1726851000000|2024-09-20 16:50:00|35183|35163|35193.8|35143.8|35195.7|35165.8|35179|35138.3|269
1726851300000|2024-09-20 16:55:00|35193.7|35143.7|35181|35161|35194.1|35164.3|35175.9|35142.9|288
1726851600000|2024-09-20 17:00:00|35182|35162|35190.2|35170.2|35190.7|35170.7|35180.8|35160.8|272
1726851900000|2024-09-20 17:05:00|35190.1|35170.1|35192|35172|35193|35173|35187|35167|194
1726852200000|2024-09-20 17:10:00|35191.9|35171.9|35197.9|35177.9|35199.4|35179.4|35189.3|35169.3|209
1726852500000|2024-09-20 17:15:00|35197.8|35177.8|35199.9|35179.9|35207.1|35187.1|35197.8|35177.8|220
1726852800000|2024-09-20 17:20:00|35199.7|35179.7|35198.6|35178.6|35199.7|35179.7|35195.7|35175.7|155
1726853100000|2024-09-20 17:25:00|35198.5|35178.5|35207.3|35187.3|35208.6|35188.6|35198|35178|182
1726853400000|2024-09-20 17:30:00|35207.2|35187.2|35207.5|35187.5|35209.8|35189.8|35205|35185|194
1726853700000|2024-09-20 17:35:00|35207.6|35187.6|35219.1|35199.1|35221.4|35201.4|35207.2|35187.2|200
1726854000000|2024-09-20 17:40:00|35219.4|35199.4|35225|35205|35225.8|35205.8|35218.8|35198.8|183
1726854300000|2024-09-20 17:45:00|35224.8|35204.8|35219.7|35199.7|35227.3|35207.3|35219.5|35199.5|197
1726854600000|2024-09-20 17:50:00|35219.9|35199.9|35229.2|35209.2|35231.7|35211.7|35219.5|35199.5|171
1726854900000|2024-09-20 17:55:00|35228.9|35208.9|35227.5|35207.5|35229.3|35209.3|35223|35203|241
1726855200000|2024-09-20 18:00:00|35227.3|35207.3|35232.5|35212.5|35237.8|35217.8|35226|35206|292
1726855500000|2024-09-20 18:05:00|35232.6|35212.6|35227.8|35207.8|35233.7|35213.7|35226.7|35206.7|200
1726855800000|2024-09-20 18:10:00|35227.5|35207.5|35234|35214|35234.1|35214.1|35225.7|35205.7|201
1726856100000|2024-09-20 18:15:00|35234.1|35214.1|35232.2|35212.2|35234.2|35214.2|35226.3|35206.3|138
1726856400000|2024-09-20 18:20:00|35232.1|35212.1|35231.6|35211.6|35233|35213|35229.5|35209.5|154
1726856700000|2024-09-20 18:25:00|35231.7|35211.7|35229.3|35209.3|35233.2|35213.2|35228.3|35208.3|200
1726857000000|2024-09-20 18:30:00|35229|35209|35228.4|35208.4|35231|35211|35223.9|35203.9|170
1726857300000|2024-09-20 18:35:00|35228.3|35208.3|35221.8|35201.8|35229.3|35209.3|35220|35200|158
1726857600000|2024-09-20 18:40:00|35222.3|35202.3|35220.9|35200.9|35226.1|35206.1|35220.5|35200.5|140
1726857900000|2024-09-20 18:45:00|35221.2|35201.2|35215.2|35195.2|35221.6|35201.6|35212.1|35192.1|159
1726858200000|2024-09-20 18:50:00|35215.3|35195.3|35208.4|35188.4|35215.3|35195.3|35207.1|35187.1|222
1726858500000|2024-09-20 18:55:00|35208.3|35188.3|35206.7|35186.7|35210.6|35190.6|35204.3|35184.3|297
1726858800000|2024-09-20 19:00:00|35206.4|35186.4|35211.3|35191.3|35212.8|35192.8|35206.3|35186.3|217
1726859100000|2024-09-20 19:05:00|35211.6|35191.6|35208.5|35188.5|35211.6|35191.6|35208|35188|114
1726859400000|2024-09-20 19:10:00|35208.4|35188.4|35207.4|35187.4|35209.9|35189.9|35205.4|35185.4|175
1726859700000|2024-09-20 19:15:00|35207.6|35187.6|35213.8|35193.8|35213.8|35193.8|35207.4|35187.4|168
1726860000000|2024-09-20 19:20:00|35213.6|35193.6|35213.2|35193.2|35215.9|35195.9|35211.2|35191.2|182
1726860300000|2024-09-20 19:25:00|35214.3|35194.3|35222.6|35172.6|35228.3|35194.7|35213.3|35172.2|153
1726860600000|2024-09-20 19:30:00|35222.7|35172.7|35219.6|35169.6|35223.2|35173.2|35219.4|35169.4|160
1726860900000|2024-09-20 19:35:00|35219.5|35169.5|35221.8|35171.8|35223.4|35173.4|35219.2|35169.2|138
1726861200000|2024-09-20 19:40:00|35221.9|35171.9|35220.2|35170.2|35223.1|35187.6|35207.5|35169.5|143
1726861500000|2024-09-20 19:45:00|35220.1|35170.1|35223.6|35173.6|35223.7|35173.7|35219.8|35169.8|133
1726861800000|2024-09-20 19:50:00|35223.5|35173.5|35227.9|35177.9|35230.7|35180.7|35223.5|35173.5|182
1726862100000|2024-09-20 19:55:00|35228|35178|35231.2|35181.2|35231.4|35181.4|35227.4|35177.4|262
1726862400000|2024-09-20 20:00:00|35231.3|35181.3|35236.7|35186.7|35238.3|35188.3|35231.2|35181.2|200
1726862700000|2024-09-20 20:05:00|35236.6|35186.6|35235.6|35185.6|35236.6|35186.6|35233.5|35183.5|100
1726863000000|2024-09-20 20:10:00|35235.7|35185.7|35242.4|35192.4|35243.3|35193.3|35235.7|35185.7|173
1726863300000|2024-09-20 20:15:00|35242.3|35192.3|35242.4|35192.4|35243.7|35193.7|35242.1|35192.1|78
1726863600000|2024-09-20 20:20:00|35242.5|35192.5|35244.6|35194.6|35245.2|35195.2|35242.5|35192.5|77
1726863900000|2024-09-20 20:25:00|35244.5|35194.5|35243.2|35193.2|35245.7|35195.7|35241.9|35191.9|127
1726864200000|2024-09-20 20:30:00|35243.4|35193.4|35249.1|35199.1|35255|35205|35243.4|35193.4|189
1726864500000|2024-09-20 20:35:00|35249|35199|35245|35195|35249|35199|35243|35193|119
1726864800000|2024-09-20 20:40:00|35244.9|35194.9|35234.2|35184.2|35245.2|35195.2|35233|35183|189
1726865100000|2024-09-20 20:45:00|35232.6|35182.6|35236.2|35186.2|35242.4|35192.4|35231.8|35181.8|270
1726865400000|2024-09-20 20:50:00|35237.2|35187.2|35235.8|35185.8|35244.3|35194.3|35233.6|35183.6|151
1726865700000|2024-09-20 20:55:00|35239.8|35189.8|35279|35159|35285.8|35199.3|35234.5|35129.3|310
1727035200000|2024-09-22 20:00:00|35321.6|35176.6|35289.7|35144.7|35321.6|35176.6|35289.7|35144.7|17
1727035500000|2024-09-22 20:05:00|35289.6|35144.6|35291.5|35168.3|35291.7|35168.3|35289.4|35144.4|8
1727035800000|2024-09-22 20:10:00|35291.4|35168.2|35285.7|35140.7|35291.4|35168.2|35285.7|35140.7|9
1727036100000|2024-09-22 20:15:00|35285.6|35140.6|35318.1|35173.1|35319.9|35174.9|35285.6|35140.6|12
1727036400000|2024-09-22 20:20:00|35317.9|35172.9|35314.1|35169.1|35321.7|35187.3|35314.1|35169.1|7
1727036700000|2024-09-22 20:25:00|35313.7|35168.7|35310.4|35165.4|35314.5|35169.5|35310.4|35165.4|6
1727037000000|2024-09-22 20:30:00|35310.3|35165.3|35307.3|35162.3|35310.3|35165.3|35307.3|35162.3|10
1727037300000|2024-09-22 20:35:00|35298.7|35188.4|35296.6|35188.4|35307.1|35188.4|35296.6|35162|14
1727037600000|2024-09-22 20:40:00|35296.5|35188.5|35286.3|35141.3|35305.1|35188.5|35286.3|35141.3|8
1727037900000|2024-09-22 20:45:00|35285.4|35140.4|35287.3|35142.3|35287.7|35142.7|35283.5|35138.5|5
1727038200000|2024-09-22 20:50:00|35290|35145|35312.7|35167.7|35319.7|35183.5|35290|35145|11
1727038500000|2024-09-22 20:55:00|35312.8|35167.8|35301|35181|35312.8|35181|35300.4|35165.4|12
1727038800000|2024-09-22 21:00:00|35300.9|35180.9|35297.7|35180.3|35300.9|35180.9|35297.7|35180.3|7
1727039100000|2024-09-22 21:05:00|35299.8|35180.4|35300.8|35180.8|35301.3|35181.3|35294.4|35174.4|31
1727039400000|2024-09-22 21:10:00|35300.7|35180.7|35284.2|35164.2|35300.7|35180.7|35276.2|35164|56
1727039700000|2024-09-22 21:15:00|35283.7|35163.7|35296.8|35176.8|35303.2|35190.6|35277.2|35159.4|85
1727040000000|2024-09-22 21:20:00|35297.2|35177.2|35285.8|35165.8|35306.1|35190|35285.4|35165.4|81
1727040300000|2024-09-22 21:25:00|35285.7|35165.7|35286.4|35166.4|35294.3|35174.3|35267|35147|45
1727040600000|2024-09-22 21:30:00|35286.6|35166.6|35287.7|35167.7|35296.4|35176.5|35285.3|35165.3|93
1727040900000|2024-09-22 21:35:00|35287.4|35167.4|35277.5|35157.5|35313.6|35193.6|35277.2|35157.2|64
1727041200000|2024-09-22 21:40:00|35285.1|35165.1|35288.2|35168.2|35299.5|35179.5|35277.2|35157.2|54
1727041500000|2024-09-22 21:45:00|35287.9|35167.9|35287.5|35167.5|35299.5|35179.5|35287.2|35167.2|38
1727041800000|2024-09-22 21:50:00|35288.1|35168.1|35293.8|35173.8|35300.2|35180.7|35287.2|35167.2|31
1727042100000|2024-09-22 21:55:00|35289.5|35169.5|35285|35165|35300.3|35180.7|35276.5|35156.5|57
1727042400000|2024-09-22 22:00:00|35284.7|35164.7|35280|35160|35299.7|35179.7|35278.5|35158.5|219
1727042700000|2024-09-22 22:05:00|35280.1|35160.1|35280.2|35160.2|35289|35169|35279.9|35159.9|96
1727043000000|2024-09-22 22:10:00|35281.2|35161.2|35284.3|35164.3|35289.5|35169.5|35281.2|35161.2|78
1727043300000|2024-09-22 22:15:00|35287.7|35167.7|35280.4|35160.4|35289.8|35169.8|35275.5|35155.5|156
1727043600000|2024-09-22 22:20:00|35280.3|35160.3|35279.4|35159.4|35286.4|35166.4|35272.1|35152.1|135
1727043900000|2024-09-22 22:25:00|35274.7|35154.7|35279.3|35159.3|35280|35160|35271.3|35151.3|80
1727044200000|2024-09-22 22:30:00|35279.4|35159.4|35278.3|35158.3|35295.1|35175.1|35270.8|35150.8|145
1727044500000|2024-09-22 22:35:00|35278.2|35158.2|35279.5|35159.5|35292.7|35172.7|35273.6|35153.6|123
1727044800000|2024-09-22 22:40:00|35279.1|35159.1|35272.4|35152.4|35296.1|35176.1|35261|35152.3|330
1727045100000|2024-09-22 22:45:00|35272.3|35152.3|35286.3|35167.7|35286.3|35167.7|35261|35152.3|93
1727045400000|2024-09-22 22:50:00|35274.3|35169.2|35281.7|35161.7|35288.2|35175.7|35262|35159.2|208
1727045700000|2024-09-22 22:55:00|35281.6|35161.6|35278.5|35158.5|35281.6|35162|35260|35149.8|148
1727046000000|2024-09-22 23:00:00|35279|35159|35275.9|35177.7|35297.7|35179.1|35267|35151.1|271
1727046300000|2024-09-22 23:05:00|35275.6|35177.8|35269.5|35181.6|35288.4|35188.5|35268.3|35160.7|134
1727046600000|2024-09-22 23:10:00|35269.3|35182|35278|35158|35291.7|35187.8|35262.7|35156.3|179
1727046900000|2024-09-22 23:15:00|35278.3|35158.3|35261.4|35167.5|35282.2|35179.9|35257.8|35155.2|174
1727047200000|2024-09-22 23:20:00|35261.5|35171.9|35268.5|35175.3|35284.3|35181.7|35261|35159.2|270
1727047500000|2024-09-22 23:25:00|35265.4|35175.1|35259.8|35165.8|35272.1|35175.1|35257.9|35152|195
1727047800000|2024-09-22 23:30:00|35253.1|35170.9|35258.9|35167.3|35282.5|35175.1|35253.1|35149.1|160
1727048100000|2024-09-22 23:35:00|35259.2|35167.1|35257.5|35169.1|35291.5|35181.3|35257.5|35156.9|199
1727048400000|2024-09-22 23:40:00|35257.7|35168.8|35262.7|35167.3|35271.7|35177.4|35257.1|35153|154
1727048700000|2024-09-22 23:45:00|35263|35173.3|35278.6|35172.3|35278.6|35185.4|35256.6|35164.3|232
1727049000000|2024-09-22 23:50:00|35274.1|35180.5|35269.9|35176.6|35278.6|35183|35261.7|35170.1|167
1727049300000|2024-09-22 23:55:00|35269.6|35176.7|35280|35187.8|35283.4|35191.3|35264.7|35171.7|180
1727049600000|2024-09-23 00:00:00|35280.8|35188.5|35274.2|35198.2|35287.2|35201.7|35263.9|35178.9|333
1727049900000|2024-09-23 00:05:00|35274|35198|35276.2|35204|35278.5|35205|35256.3|35189.7|263
1727050200000|2024-09-23 00:10:00|35276|35204.4|35274.6|35202.1|35281.3|35207.2|35263.8|35193|338
1727050500000|2024-09-23 00:15:00|35274.7|35202.4|35284.1|35207.4|35287|35213.3|35268.3|35195.8|304
1727050800000|2024-09-23 00:20:00|35284.8|35208.2|35273.9|35204.4|35286.3|35211.3|35264.3|35199.5|261
1727051100000|2024-09-23 00:25:00|35273.8|35204.5|35270.9|35202.6|35280|35210.2|35264.5|35197|205
1727051400000|2024-09-23 00:30:00|35270.4|35201.9|35266.5|35198.5|35281.5|35211.2|35263|35197.3|210
1727051700000|2024-09-23 00:35:00|35265.5|35197.5|35268.8|35209|35276.4|35209|35264.5|35196.5|182
1727052000000|2024-09-23 00:40:00|35269|35209.1|35271.4|35203.9|35278.3|35212.4|35265.7|35200.7|191
1727052300000|2024-09-23 00:45:00|35271.5|35204.1|35269.5|35202.9|35277.3|35209.7|35261.2|35197.6|234
1727052600000|2024-09-23 00:50:00|35266.8|35204.9|35266.3|35202|35281.9|35220.3|35262.5|35199.1|209
1727052900000|2024-09-23 00:55:00|35266.5|35202.2|35265.1|35199.6|35273|35208.9|35262.8|35197.8|235
1727053200000|2024-09-23 01:00:00|35265.9|35200.7|35264.1|35197.6|35270.7|35207.3|35260.5|35195.9|227
1727053500000|2024-09-23 01:05:00|35265.9|35198.8|35266.8|35203.1|35278.8|35208.8|35261.3|35194.3|194
1727053800000|2024-09-23 01:10:00|35265.9|35203.7|35271.3|35192.4|35271.3|35205.4|35253.1|35189.8|231
1727054100000|2024-09-23 01:15:00|35271.7|35192.2|35264.3|35197.6|35277.4|35205.9|35261.8|35191.8|213
1727054400000|2024-09-23 01:20:00|35264.1|35197.4|35262.7|35195.4|35267.9|35203.5|35255.8|35190.4|217
1727054700000|2024-09-23 01:25:00|35262.8|35195.5|35268.8|35202.5|35282.7|35214.1|35260.7|35192.9|225
1727055000000|2024-09-23 01:30:00|35270.6|35204.2|35265.2|35196.5|35279.4|35208.5|35262.4|35195.7|281
1727055300000|2024-09-23 01:35:00|35266.2|35197.5|35258.9|35197.2|35270.8|35199.7|35256.1|35189.1|249
1727055600000|2024-09-23 01:40:00|35258.3|35194.3|35268.7|35198.1|35269|35199|35253.2|35185|254
1727055900000|2024-09-23 01:45:00|35269|35197.5|35263.8|35191.3|35273.8|35210.8|35259.3|35189.2|191
1727056200000|2024-09-23 01:50:00|35263|35191.8|35251|35182.2|35263|35191.8|35243.1|35179.5|198
1727056500000|2024-09-23 01:55:00|35248.5|35182.3|35261.4|35202.8|35267.5|35204.9|35247.5|35180.5|246
1727056800000|2024-09-23 02:00:00|35261.1|35202.4|35270.1|35203.6|35271.7|35205.3|35255.4|35190.2|240
1727057100000|2024-09-23 02:05:00|35270.3|35202.3|35267.9|35198.8|35279|35211.3|35264.9|35197.6|183
1727057400000|2024-09-23 02:10:00|35268|35197.9|35260.1|35191.3|35272.4|35202.2|35252|35183.9|248
1727057700000|2024-09-23 02:15:00|35256.4|35194.3|35256.9|35188.1|35274.6|35210.4|35254.7|35187.7|210
1727058000000|2024-09-23 02:20:00|35259.5|35189.7|35262|35192.4|35262.1|35193.2|35250.5|35185.1|230
1727058300000|2024-09-23 02:25:00|35262.6|35192.1|35263.1|35191.8|35274.8|35201.7|35254.4|35186|220
1727058600000|2024-09-23 02:30:00|35263.3|35192|35259.7|35187.4|35276.8|35210.4|35250.1|35186.9|204
1727058900000|2024-09-23 02:35:00|35259.4|35188.3|35257.2|35191.1|35261.5|35196.3|35252.4|35185.8|142
1727059200000|2024-09-23 02:40:00|35257.1|35191.7|35244|35184.7|35258.7|35195.3|35240.9|35176.1|184
1727059500000|2024-09-23 02:45:00|35243.7|35190.1|35239.4|35181.4|35256.2|35193.1|35238.3|35175.7|191
1727059800000|2024-09-23 02:50:00|35239.7|35180.3|35247.4|35179.8|35252.6|35185.5|35239.3|35177|129
1727060100000|2024-09-23 02:55:00|35246.5|35179.7|35251.6|35187.7|35259.4|35189.8|35240.9|35178.1|180
1727060400000|2024-09-23 03:00:00|35251.7|35185.1|35249.6|35181.7|35255.7|35189.4|35242.7|35175.9|189
1727060700000|2024-09-23 03:05:00|35249.4|35181.6|35241.3|35174.1|35253|35184.6|35239.7|35172.5|188
1727061000000|2024-09-23 03:10:00|35241.2|35173.9|35248.4|35176.7|35257.4|35185|35240.6|35173.7|193
1727061300000|2024-09-23 03:15:00|35248.2|35176.5|35247.3|35182.1|35250.8|35182.9|35234.1|35169.3|201
1727061600000|2024-09-23 03:20:00|35248.5|35181.8|35245.7|35176.2|35258.4|35182.9|35234.1|35168.9|170
1727061900000|2024-09-23 03:25:00|35245.9|35173.4|35246.2|35177.1|35248.2|35181.3|35232.6|35169.2|171
1727062200000|2024-09-23 03:30:00|35244.6|35176.1|35250.6|35181.6|35260.4|35195.9|35244.6|35176.1|158
1727062500000|2024-09-23 03:35:00|35248.5|35181.7|35241.5|35174|35248.5|35185.4|35236.8|35173.5|134
1727062800000|2024-09-23 03:40:00|35241.4|35174.2|35252.8|35191.3|35257|35191.7|35237.6|35173.2|140
1727063100000|2024-09-23 03:45:00|35252.7|35191.7|35237.5|35179.7|35253.7|35193|35236.8|35172.4|176
1727063400000|2024-09-23 03:50:00|35237.6|35178.9|35241.9|35182.5|35261.5|35187.7|35237.1|35176.7|158
1727063700000|2024-09-23 03:55:00|35242.1|35182.6|35254.9|35194.2|35264.6|35195.9|35236|35174.3|209
1727064000000|2024-09-23 04:00:00|35254.6|35195.1|35263|35194.2|35271.7|35202.4|35253|35191.2|226
1727064300000|2024-09-23 04:05:00|35260.9|35192.8|35254.4|35194|35262.6|35199|35254.1|35192.7|135
1727064600000|2024-09-23 04:10:00|35254.8|35194.3|35256.4|35194.9|35265.4|35200.2|35251.9|35191|125
1727064900000|2024-09-23 04:15:00|35256.7|35194.4|35251.2|35192.2|35264.6|35201.5|35251.2|35188.6|118
1727065200000|2024-09-23 04:20:00|35250.9|35191.9|35248.9|35190.1|35258.4|35197|35248.8|35186.7|138
1727065500000|2024-09-23 04:25:00|35249.4|35189.9|35246.8|35188.6|35262.6|35192.8|35245.6|35183.5|137
1727065800000|2024-09-23 04:30:00|35245.5|35188.3|35247.9|35186.1|35249.3|35189.8|35238|35184.8|95
1727066100000|2024-09-23 04:35:00|35248|35186.4|35245.2|35191.6|35250.4|35191.7|35239.6|35185.9|94
1727066400000|2024-09-23 04:40:00|35244.9|35192|35245|35187.5|35247.3|35192.1|35239.3|35185.7|67
1727066700000|2024-09-23 04:45:00|35244.9|35187.7|35245.4|35188.6|35248.7|35191.6|35241.6|35183.9|98
1727067000000|2024-09-23 04:50:00|35244.6|35191|35244.7|35191.7|35246.5|35191.7|35242.6|35186.1|78
1727067300000|2024-09-23 04:55:00|35239.5|35189.5|35246.8|35191|35247.4|35193.5|35239.5|35187.1|99
1727067600000|2024-09-23 05:00:00|35247.1|35192|35248|35190.7|35252.2|35195.3|35242.8|35190.3|139
1727067900000|2024-09-23 05:05:00|35248.1|35190.9|35244.7|35194.7|35248.1|35195.6|35242.1|35187.9|88
1727068200000|2024-09-23 05:10:00|35244.6|35194.6|35244.1|35194.1|35250|35195|35242.7|35188.4|84
1727068500000|2024-09-23 05:15:00|35243.7|35193.7|35240.6|35190.6|35244|35194|35240.6|35190.6|74
1727068800000|2024-09-23 05:20:00|35240.5|35190.5|35240|35190|35242.8|35192.8|35238.8|35188.8|55
1727069100000|2024-09-23 05:25:00|35239.9|35189.9|35240.7|35190.7|35242.4|35192.2|35238.9|35188.9|69
1727069400000|2024-09-23 05:30:00|35240.8|35190.8|35245.1|35186.6|35245.4|35192.9|35239.6|35186.6|60
1727069700000|2024-09-23 05:35:00|35245.4|35191.1|35239.6|35189.6|35248.3|35192.4|35237.7|35182.9|88
1727070000000|2024-09-23 05:40:00|35239.5|35189.5|35235.4|35183.7|35245.1|35191.8|35235.4|35183.6|60
1727070300000|2024-09-23 05:45:00|35235.8|35184|35236.8|35186.8|35251.1|35189.7|35232.1|35174.4|137
1727070600000|2024-09-23 05:50:00|35236.6|35186.6|35244.5|35193.1|35247.5|35193.1|35233.9|35179|139
1727070900000|2024-09-23 05:55:00|35249.7|35193.3|35246.2|35196.2|35255.4|35199.2|35241.6|35182.1|198
1727071200000|2024-09-23 06:00:00|35247.5|35197.5|35247.7|35197.7|35259.6|35209.6|35241.6|35191.6|330
1727071500000|2024-09-23 06:05:00|35247.8|35197.8|35264|35214|35266.9|35216.9|35231.4|35193|282
1727071800000|2024-09-23 06:10:00|35265.7|35215.7|35252.1|35202.1|35268.9|35218.9|35251|35201|279
1727072100000|2024-09-23 06:15:00|35252|35202|35244.6|35194.6|35256.2|35206.2|35238.4|35188.4|345
1727072400000|2024-09-23 06:20:00|35244.5|35194.5|35250.5|35200.5|35251.5|35201.5|35242.6|35192.6|197
1727072700000|2024-09-23 06:25:00|35250.1|35200.1|35247.9|35197.9|35262.3|35212.3|35247.7|35197.7|318
1727073000000|2024-09-23 06:30:00|35248.3|35198.3|35242|35192|35259.4|35225.2|35239.3|35190.8|307
1727073300000|2024-09-23 06:35:00|35241.7|35191.7|35247.8|35197.8|35248.9|35198.9|35241.3|35191.3|252
1727073600000|2024-09-23 06:40:00|35248.3|35198.3|35241.6|35191.6|35250.7|35200.7|35239.1|35189.1|227
1727073900000|2024-09-23 06:45:00|35241.5|35191.5|35211.9|35191.9|35242.1|35202.8|35210.5|35169.9|315
1727074200000|2024-09-23 06:50:00|35211.3|35191.3|35235.2|35185.2|35242.7|35192.7|35207.9|35171.1|237
1727074500000|2024-09-23 06:55:00|35234.8|35184.8|35217.5|35197.5|35236.4|35206.4|35216.2|35182.9|239
1727074800000|2024-09-23 07:00:00|35217.6|35197.6|35260.4|35240.4|35260.8|35240.8|35216.7|35196.7|431
1727075100000|2024-09-23 07:05:00|35260.7|35240.7|35292.6|35272.6|35295|35275|35259.8|35239.8|452
1727075400000|2024-09-23 07:10:00|35292.7|35272.7|35335.4|35285.4|35335.4|35306|35292.7|35272.7|465
1727075700000|2024-09-23 07:15:00|35359.3|35309.3|35392|35372|35406.9|35386.9|35359.3|35309.3|632
1727076000000|2024-09-23 07:20:00|35392.2|35372.2|35401.6|35351.6|35423.1|35382.3|35389.1|35339.1|577
1727076300000|2024-09-23 07:25:00|35401.5|35351.5|35395|35338.6|35402.5|35376.4|35377.2|35338.6|566
1727076600000|2024-09-23 07:30:00|35401.1|35333.6|35453.7|35433.7|35460.5|35437.6|35401.1|35333.6|611
1727076900000|2024-09-23 07:35:00|35453.4|35433.4|35444.5|35424.5|35458|35438|35436.9|35416.9|550
1727077200000|2024-09-23 07:40:00|35444.6|35424.6|35455.4|35435.4|35473.6|35453.6|35440|35420|500
1727077500000|2024-09-23 07:45:00|35455.5|35435.5|35484.2|35464.2|35485.2|35465.2|35455.3|35435.3|419
1727077800000|2024-09-23 07:50:00|35484.5|35464.5|35516.4|35496.4|35540.1|35496.7|35484.3|35460.1|447
1727078100000|2024-09-23 07:55:00|35514.4|35494.4|35531.3|35481.3|35544.9|35514.3|35506.7|35479.6|459
1727078400000|2024-09-23 08:00:00|35531|35481|35567.7|35517.7|35567.7|35526|35528.4|35478.4|554
1727078700000|2024-09-23 08:05:00|35567.9|35517.9|35560.5|35540.5|35582|35542.7|35552.1|35515.3|425
1727079000000|2024-09-23 08:10:00|35560.4|35540.4|35597|35547|35610.4|35560.4|35559.3|35522.3|377
1727079300000|2024-09-23 08:15:00|35581.2|35561.2|35579.1|35559.1|35596.4|35576.4|35578.2|35558.2|460
1727079600000|2024-09-23 08:20:00|35578.9|35558.9|35580.5|35560.5|35581.7|35561.7|35571.6|35551.6|389
1727079900000|2024-09-23 08:25:00|35580.7|35560.7|35549.5|35529.5|35586|35566|35544.1|35524.1|367
1727080200000|2024-09-23 08:30:00|35549.4|35529.4|35559.7|35539.7|35562.5|35542.5|35544.8|35524.8|447
1727080500000|2024-09-23 08:35:00|35561.9|35541.9|35571.2|35551.2|35572|35552|35558.2|35538.2|360
1727080800000|2024-09-23 08:40:00|35571|35551|35557|35537|35588.8|35568.8|35555.9|35535.9|367
1727081100000|2024-09-23 08:45:00|35556.8|35536.8|35557.3|35537.3|35565.5|35545.5|35555.2|35535.2|285
1727081400000|2024-09-23 08:50:00|35556.9|35536.9|35550.3|35530.3|35557.2|35537.2|35545.9|35525.9|260
1727081700000|2024-09-23 08:55:00|35550.2|35530.2|35567.3|35547.3|35577.1|35557.1|35549.5|35529.5|378
1727082000000|2024-09-23 09:00:00|35566.7|35546.7|35560.1|35540.1|35569.9|35549.9|35551|35531|401
1727082300000|2024-09-23 09:05:00|35560.2|35540.2|35555.7|35535.7|35561.9|35541.9|35552.2|35532.2|207
1727082600000|2024-09-23 09:10:00|35555.8|35535.8|35543.5|35523.5|35556.3|35536.3|35541.7|35521.7|275
1727082900000|2024-09-23 09:15:00|35543.4|35523.4|35525.5|35505.5|35543.5|35523.5|35523.9|35503.9|274
1727083200000|2024-09-23 09:20:00|35525.7|35505.7|35503.4|35483.4|35528.5|35508.5|35498.9|35478.9|293
1727083500000|2024-09-23 09:25:00|35503.3|35483.3|35520.8|35500.8|35521.1|35501.1|35501.5|35481.5|248
1727083800000|2024-09-23 09:30:00|35521|35501|35535.8|35515.8|35538.1|35518.1|35514.3|35494.3|249
1727084100000|2024-09-23 09:35:00|35535.5|35515.5|35531.6|35511.6|35537.1|35517.1|35526.5|35506.5|236
1727084400000|2024-09-23 09:40:00|35531.4|35511.4|35534.2|35514.2|35539.8|35519.8|35529.4|35509.4|226
1727084700000|2024-09-23 09:45:00|35534.4|35514.4|35529.1|35509.1|35536.5|35516.5|35526.3|35506.3|231
1727085000000|2024-09-23 09:50:00|35529.3|35509.3|35530.8|35510.8|35531.9|35511.9|35524.2|35504.2|253
1727085300000|2024-09-23 09:55:00|35530.5|35510.5|35530.1|35510.1|35530.6|35510.6|35518.5|35498.5|206
1727085600000|2024-09-23 10:00:00|35529.8|35509.8|35530.1|35510.1|35535.8|35515.8|35527.2|35507.2|213
1727085900000|2024-09-23 10:05:00|35530.2|35510.2|35528.9|35508.9|35531.1|35511.1|35525.1|35505.1|200
1727086200000|2024-09-23 10:10:00|35528.7|35508.7|35519.6|35499.6|35529|35509|35517.9|35497.9|211
1727086500000|2024-09-23 10:15:00|35519.7|35499.7|35515.8|35495.8|35520.8|35500.8|35510.2|35490.2|183
1727086800000|2024-09-23 10:20:00|35515.7|35495.7|35530.4|35510.4|35535.3|35515.3|35514|35494|241
1727087100000|2024-09-23 10:25:00|35530.3|35510.3|35534.7|35514.7|35535.6|35515.6|35529.9|35509.9|190
1727087400000|2024-09-23 10:30:00|35534.6|35514.6|35529.2|35509.2|35544.6|35524.6|35524.5|35504.5|335
1727087700000|2024-09-23 10:35:00|35529.1|35509.1|35511|35491|35529.1|35509.1|35506.5|35486.5|259
1727088000000|2024-09-23 10:40:00|35510.9|35490.9|35513.4|35493.4|35514.7|35494.7|35499.7|35479.7|248
1727088300000|2024-09-23 10:45:00|35513.3|35493.3|35531.2|35511.2|35533|35513|35502.4|35482.4|335
1727088600000|2024-09-23 10:50:00|35531.5|35511.5|35538|35518|35543.3|35523.3|35531.5|35511.5|232
1727088900000|2024-09-23 10:55:00|35537.9|35517.9|35538.5|35518.5|35538.8|35518.8|35530.3|35510.3|235
1727089200000|2024-09-23 11:00:00|35539|35519|35527.1|35507.1|35540.2|35520.2|35527.1|35507.1|233
1727089500000|2024-09-23 11:05:00|35527|35507|35519.9|35499.9|35527.5|35507.5|35518.3|35498.3|208
1727089800000|2024-09-23 11:10:00|35520|35500|35493.3|35473.3|35521|35501|35489.9|35469.9|305
1727090100000|2024-09-23 11:15:00|35493.6|35473.6|35490.9|35470.9|35503.9|35483.9|35490.9|35470.9|231
1727090400000|2024-09-23 11:20:00|35490.3|35470.3|35508.7|35488.7|35508.9|35488.9|35490.1|35470.1|254
1727090700000|2024-09-23 11:25:00|35508.4|35488.4|35505|35485|35510.9|35490.9|35503.4|35483.4|278
1727091000000|2024-09-23 11:30:00|35505.2|35485.2|35500|35480|35505.5|35485.5|35494|35474|239
1727091300000|2024-09-23 11:35:00|35499.6|35479.6|35499.3|35479.3|35499.7|35479.7|35492.4|35472.4|235
1727091600000|2024-09-23 11:40:00|35499|35479|35493.4|35473.4|35502.6|35482.6|35492.1|35472.1|206
1727091900000|2024-09-23 11:45:00|35493.5|35473.5|35489.7|35469.7|35501|35481|35488.6|35468.6|220
1727092200000|2024-09-23 11:50:00|35489.8|35469.8|35496.5|35476.5|35500.8|35480.8|35486.9|35466.9|226
1727092500000|2024-09-23 11:55:00|35496.6|35476.6|35505.7|35485.7|35507.9|35487.9|35488.2|35468.2|371
1727092800000|2024-09-23 12:00:00|35506.3|35486.3|35517.6|35497.6|35521.1|35501.1|35497.4|35477.4|381
1727093100000|2024-09-23 12:05:00|35517.7|35497.7|35505.7|35485.7|35519|35499|35500.1|35480.1|256
1727093400000|2024-09-23 12:10:00|35506.1|35486.1|35524.3|35504.3|35525.3|35505.3|35505.6|35485.6|286
1727093700000|2024-09-23 12:15:00|35524|35504|35543.7|35523.7|35543.7|35523.7|35517.6|35497.6|304
1727094000000|2024-09-23 12:20:00|35543.2|35523.2|35539.6|35519.6|35543.3|35523.3|35526.2|35506.2|265
1727094300000|2024-09-23 12:25:00|35539.7|35519.7|35543.6|35493.6|35544.1|35524.1|35526.8|35493.6|278
1727094600000|2024-09-23 12:30:00|35543.5|35493.5|35504.9|35484.9|35544|35508.4|35500.5|35480.5|478
1727094900000|2024-09-23 12:35:00|35504.7|35484.7|35499.8|35479.8|35505.1|35485.1|35493.4|35473.4|340
1727095200000|2024-09-23 12:40:00|35499.9|35479.9|35503.1|35483.1|35503.2|35483.2|35490.4|35470.4|358
1727095500000|2024-09-23 12:45:00|35502.9|35482.9|35497.2|35477.2|35503.5|35483.5|35487.9|35467.9|279
1727095800000|2024-09-23 12:50:00|35496.8|35476.8|35481.6|35461.6|35496.8|35476.8|35478.5|35458.5|333
1727096100000|2024-09-23 12:55:00|35480.6|35460.6|35479.9|35459.9|35489.2|35469.2|35477.3|35457.3|351
1727096400000|2024-09-23 13:00:00|35480|35460|35472.5|35452.5|35480|35460|35468.2|35448.2|306
1727096700000|2024-09-23 13:05:00|35472.4|35452.4|35473.2|35453.2|35482.3|35462.3|35467.9|35447.9|336
1727097000000|2024-09-23 13:10:00|35473|35453|35477.2|35457.2|35478.3|35458.3|35468|35448|322
1727097300000|2024-09-23 13:15:00|35477.3|35457.3|35475.8|35455.8|35479.1|35459.1|35463.8|35443.8|300
1727097600000|2024-09-23 13:20:00|35475.5|35455.5|35459.9|35439.9|35483.5|35463.5|35459.9|35439.9|343
1727097900000|2024-09-23 13:25:00|35459.7|35439.7|35471.9|35451.9|35474.3|35454.3|35459.7|35439.7|384
1727098200000|2024-09-23 13:30:00|35471.7|35451.7|35472.1|35452.1|35477|35457|35466.6|35446.6|415
1727098500000|2024-09-23 13:35:00|35472|35452|35480.7|35460.7|35484.6|35464.6|35463.3|35443.3|440
1727098800000|2024-09-23 13:40:00|35482|35462|35497.9|35439.4|35497.9|35467.8|35469.5|35431.1|392
1727099100000|2024-09-23 13:45:00|35483|35430.9|35485.3|35465.3|35517.5|35486.7|35470.7|35409.7|695
1727099400000|2024-09-23 13:50:00|35483.3|35463.3|35484.4|35464.4|35498.1|35478.1|35478.5|35458.5|542
1727099700000|2024-09-23 13:55:00|35484.9|35464.9|35482.5|35462.5|35492|35472|35475.3|35455.3|480
1727100000000|2024-09-23 14:00:00|35482.6|35462.6|35499.3|35479.3|35501.1|35481.1|35480.3|35460.3|478
1727100300000|2024-09-23 14:05:00|35499.2|35479.2|35523.5|35503.5|35536.5|35516.5|35497.9|35477.9|447
1727100600000|2024-09-23 14:10:00|35523.7|35503.7|35496.8|35476.8|35523.8|35503.8|35492.5|35472.5|459
1727100900000|2024-09-23 14:15:00|35497.1|35477.1|35472|35452|35501.1|35481.1|35465.1|35445.1|384
1727101200000|2024-09-23 14:20:00|35472.2|35452.2|35465.1|35445.1|35485.4|35465.4|35464.4|35444.4|416
1727101500000|2024-09-23 14:25:00|35465.4|35445.4|35456.9|35436.9|35468.4|35448.4|35455.4|35435.4|401
1727101800000|2024-09-23 14:30:00|35457|35437|35444.4|35424.4|35458.4|35438.4|35442.3|35422.3|377
1727102100000|2024-09-23 14:35:00|35444.5|35424.5|35459.2|35439.2|35464.8|35444.8|35436|35416|379
1727102400000|2024-09-23 14:40:00|35459.3|35439.3|35464.5|35444.5|35465.6|35445.6|35443.5|35423.5|353
1727102700000|2024-09-23 14:45:00|35464.3|35444.3|35486.5|35466.5|35486.5|35466.5|35464.3|35444.3|454
1727103000000|2024-09-23 14:50:00|35486.3|35466.3|35480.9|35460.9|35492.8|35472.8|35477.1|35457.1|437
1727103300000|2024-09-23 14:55:00|35481.2|35461.2|35470.6|35450.6|35494|35474|35465.4|35445.4|489
1727103600000|2024-09-23 15:00:00|35470.5|35450.5|35492|35472|35492|35472|35464.1|35444.1|492
1727103900000|2024-09-23 15:05:00|35492.1|35472.1|35487.8|35467.8|35497.4|35477.4|35481.9|35461.9|402
1727104200000|2024-09-23 15:10:00|35488|35468|35475.2|35455.2|35492|35472|35473.1|35453.1|359
1727104500000|2024-09-23 15:15:00|35475.4|35455.4|35464.6|35444.6|35475.4|35455.4|35464.6|35444.6|317
1727104800000|2024-09-23 15:20:00|35464.9|35444.9|35463.6|35443.6|35470|35450|35453.6|35433.6|339
1727105100000|2024-09-23 15:25:00|35463.3|35443.3|35459.7|35439.7|35463.4|35443.4|35452.7|35432.7|354
1727105400000|2024-09-23 15:30:00|35459.6|35439.6|35457|35437|35463.8|35443.8|35456.3|35436.3|264
1727105700000|2024-09-23 15:35:00|35456|35436|35452.6|35432.6|35458|35438|35450.3|35430.3|275
1727106000000|2024-09-23 15:40:00|35452.5|35432.5|35457|35437|35459.4|35439.4|35451.3|35431.3|254
1727106300000|2024-09-23 15:45:00|35456.7|35436.7|35462.5|35442.5|35462.6|35442.6|35449.8|35429.8|266
1727106600000|2024-09-23 15:50:00|35462.4|35442.4|35472.4|35452.4|35474.1|35454.1|35460.6|35440.6|196
1727106900000|2024-09-23 15:55:00|35472|35452|35479|35459|35486.6|35466.6|35466.2|35446.2|365
1727107200000|2024-09-23 16:00:00|35479.3|35459.3|35515.1|35465.1|35519.9|35469.9|35479.3|35445.9|407
1727107500000|2024-09-23 16:05:00|35514.6|35464.6|35516|35466|35519.4|35469.4|35506.3|35456.3|279
1727107800000|2024-09-23 16:10:00|35516.1|35466.1|35529.6|35479.6|35529.9|35479.9|35514.2|35464.2|317
1727108100000|2024-09-23 16:15:00|35527.2|35477.2|35522.3|35472.3|35534.5|35484.5|35520.9|35470.9|346
1727108400000|2024-09-23 16:20:00|35522.5|35472.5|35522.8|35472.8|35529.4|35479.4|35520.9|35470.9|265
1727108700000|2024-09-23 16:25:00|35522.6|35472.6|35519.6|35469.6|35522.6|35472.6|35513.4|35463.4|272
1727109000000|2024-09-23 16:30:00|35519.8|35469.8|35534.9|35484.9|35535.5|35485.5|35518.4|35468.4|245
1727109300000|2024-09-23 16:35:00|35534.7|35484.7|35513.3|35493.3|35534.7|35493.3|35508.5|35473.6|280
1727109600000|2024-09-23 16:40:00|35513.5|35493.5|35511.5|35491.5|35519.3|35499.3|35507.8|35487.8|244
1727109900000|2024-09-23 16:45:00|35511.6|35491.6|35531.8|35481.8|35533.2|35495.4|35509.2|35477.6|221
1727110200000|2024-09-23 16:50:00|35532.2|35482.2|35510.2|35490.2|35532.2|35498.6|35506.2|35482.2|223
1727110500000|2024-09-23 16:55:00|35510.3|35490.3|35510|35490|35513.4|35493.4|35504.9|35484.9|321
1727110800000|2024-09-23 17:00:00|35510.5|35490.5|35538.5|35488.5|35539.1|35493.6|35510|35478.3|248
1727111100000|2024-09-23 17:05:00|35538.4|35488.4|35533.4|35483.4|35539.9|35489.9|35530.2|35480.2|216
1727111400000|2024-09-23 17:10:00|35533.5|35483.5|35531.3|35481.3|35535.7|35485.7|35527|35477|190
1727111700000|2024-09-23 17:15:00|35531.1|35481.1|35512.8|35492.8|35531.1|35495.1|35507.8|35478.2|212
1727112000000|2024-09-23 17:20:00|35513|35493|35513.9|35493.9|35514.9|35494.9|35512.2|35492.2|167
1727112300000|2024-09-23 17:25:00|35513.8|35493.8|35506.9|35486.9|35513.8|35493.8|35505.6|35485.6|177
1727112600000|2024-09-23 17:30:00|35506.7|35486.7|35518.4|35468.4|35524.9|35487.2|35505.1|35468.3|138
1727112900000|2024-09-23 17:35:00|35503.2|35483.2|35500.9|35480.9|35503.5|35483.5|35497.1|35477.1|172
1727113200000|2024-09-23 17:40:00|35500.8|35480.8|35510.3|35490.3|35510.8|35490.8|35496.6|35476.6|190
1727113500000|2024-09-23 17:45:00|35510.5|35490.5|35516.4|35496.4|35517.2|35497.2|35507.4|35487.4|185
1727113800000|2024-09-23 17:50:00|35516.6|35496.6|35521.7|35501.7|35522.3|35502.3|35508|35488|202
1727114100000|2024-09-23 17:55:00|35521.5|35501.5|35533.5|35483.5|35535.7|35502.6|35515.1|35482.2|180
1727114400000|2024-09-23 18:00:00|35533.6|35483.6|35539.9|35489.9|35540.9|35490.9|35533.4|35483.4|294
1727114700000|2024-09-23 18:05:00|35539.7|35489.7|35522.3|35502.3|35542|35505.2|35522|35486.3|178
1727115000000|2024-09-23 18:10:00|35522.1|35502.1|35510.8|35490.8|35522.1|35502.1|35510.5|35490.5|153
1727115300000|2024-09-23 18:15:00|35511.3|35491.3|35515.2|35495.2|35521.3|35501.3|35511.3|35491.3|158
1727115600000|2024-09-23 18:20:00|35515.1|35495.1|35511.3|35491.3|35515.2|35495.2|35509.7|35489.7|148
1727115900000|2024-09-23 18:25:00|35511.2|35491.2|35512.2|35492.2|35512.4|35492.4|35507.9|35487.9|198
1727116200000|2024-09-23 18:30:00|35512.3|35492.3|35515.1|35495.1|35515.3|35495.3|35508.2|35488.2|159
1727116500000|2024-09-23 18:35:00|35515.2|35495.2|35513.8|35493.8|35515.6|35495.6|35510.1|35490.1|138
1727116800000|2024-09-23 18:40:00|35513.3|35493.3|35513.3|35493.3|35515.7|35495.7|35511|35491|126
1727117100000|2024-09-23 18:45:00|35513|35493|35517.1|35497.1|35517.6|35497.6|35509.9|35489.9|177
1727117400000|2024-09-23 18:50:00|35517.5|35497.5|35530.6|35510.6|35547.1|35510.6|35517.5|35491.1|119
1727117700000|2024-09-23 18:55:00|35530.8|35510.8|35529.4|35509.4|35535.2|35515.2|35529.1|35509.1|211
1727118000000|2024-09-23 19:00:00|35529.5|35509.5|35545.8|35495.8|35548.8|35514.2|35528.1|35494.8|228
1727118300000|2024-09-23 19:05:00|35546|35496|35547.7|35497.7|35548.5|35512.6|35531.2|35494.3|188
1727118600000|2024-09-23 19:10:00|35546.8|35496.8|35544.4|35494.4|35548|35498|35541.3|35491.3|201
1727118900000|2024-09-23 19:15:00|35544.5|35494.5|35545.7|35495.7|35546.6|35496.6|35543.3|35493.3|170
1727119200000|2024-09-23 19:20:00|35545.8|35495.8|35542.3|35492.3|35547.4|35497.4|35542.3|35492.3|152
1727119500000|2024-09-23 19:25:00|35542|35492|35543.4|35493.4|35544.2|35494.2|35540.3|35490.3|134
1727119800000|2024-09-23 19:30:00|35543.2|35493.2|35541.2|35491.2|35545.6|35495.6|35541.1|35491.1|168
1727120100000|2024-09-23 19:35:00|35540.8|35490.8|35536.8|35486.8|35540.8|35490.8|35535.9|35485.9|172
1727120400000|2024-09-23 19:40:00|35537|35487|35535.4|35485.4|35537.9|35487.9|35534.1|35484.1|158
1727120700000|2024-09-23 19:45:00|35535.3|35485.3|35538.2|35488.2|35538.2|35501.3|35521|35484.8|195
1727121000000|2024-09-23 19:50:00|35538.4|35488.4|35551|35501|35551|35506.5|35526.3|35488.4|177
1727121300000|2024-09-23 19:55:00|35551.1|35501.1|35547.7|35497.7|35552.6|35502.6|35545.2|35495.2|261
1727121600000|2024-09-23 20:00:00|35547.6|35497.6|35553|35503|35554.2|35504.2|35545.9|35495.9|194
1727121900000|2024-09-23 20:05:00|35552.9|35502.9|35551.4|35501.4|35553.1|35503.1|35549.8|35499.8|151
1727122200000|2024-09-23 20:10:00|35551.1|35501.1|35551|35501|35552.5|35502.5|35549.3|35499.3|231
1727122500000|2024-09-23 20:15:00|35550.9|35500.9|35552.7|35502.7|35555.9|35505.9|35550.7|35500.7|114
1727122800000|2024-09-23 20:20:00|35552.5|35502.5|35552.4|35502.4|35553.6|35503.6|35551.4|35501.4|118
1727123100000|2024-09-23 20:25:00|35552.3|35502.3|35555.2|35505.2|35555.9|35505.9|35551.7|35501.7|102
1727123400000|2024-09-23 20:30:00|35555.4|35505.4|35556|35506|35556.1|35506.1|35555|35505|48
1727123700000|2024-09-23 20:35:00|35556.4|35506.4|35562.6|35512.6|35563.8|35513.8|35556.1|35506.1|80
1727124000000|2024-09-23 20:40:00|35562.3|35512.3|35562.3|35512.3|35562.6|35512.6|35560.1|35510.1|62
1727124300000|2024-09-23 20:45:00|35562.8|35512.8|35566.6|35516.6|35567.8|35517.8|35558.1|35506.8|418
1727124600000|2024-09-23 20:50:00|35566.3|35516.3|35558.6|35508.6|35570.3|35520.3|35558.2|35508.2|662
1727124900000|2024-09-23 20:55:00|35558.3|35508.2|35576.4|35489.5|35578.3|35513|35558.2|35489.5|308
1727125200000|2024-09-23 21:00:00|35579.1|35478.7|35576.8|35456.8|35583.8|35478.7|35576.3|35456.3|23
1727125500000|2024-09-23 21:05:00|35566.1|35474.7|35584.7|35474.8|35586.7|35478.7|35565.8|35461.2|108
1727125800000|2024-09-23 21:10:00|35585.2|35474.9|35581.4|35469.9|35585.2|35476.1|35580|35469.5|97
1727126100000|2024-09-23 21:15:00|35581.5|35469.7|35578.9|35466.6|35582.9|35470|35576.9|35465.5|108
1727126400000|2024-09-23 21:20:00|35578.7|35466.7|35577.7|35468.8|35579|35469.5|35577|35466.4|67
1727126700000|2024-09-23 21:25:00|35577.9|35468.9|35581|35474.2|35581.2|35474.2|35576.8|35468.7|118
1727127000000|2024-09-23 21:30:00|35580.4|35473.9|35583.3|35478.8|35585.6|35480.7|35577.1|35473.9|147
1727127300000|2024-09-23 21:35:00|35582.6|35478.3|35583.4|35479.4|35584|35479.5|35578.5|35477.1|26
1727127600000|2024-09-23 21:40:00|35583.2|35478.9|35585.4|35481.7|35585.7|35481.7|35582.5|35478.6|49
1727127900000|2024-09-23 21:45:00|35584.9|35481.5|35584.4|35482.2|35592.4|35482.3|35584.3|35473.1|61
1727128200000|2024-09-23 21:50:00|35583.9|35482|35584.1|35482.8|35584.9|35483|35583.8|35481.8|44
1727128500000|2024-09-23 21:55:00|35583.8|35482.5|35569.8|35499.4|35586.5|35505.8|35567.6|35479.2|36
1727128800000|2024-09-23 22:00:00|35568.6|35499.7|35585.1|35474.1|35596.2|35507.9|35559|35464.9|191
1727129100000|2024-09-23 22:05:00|35585|35474|35572.9|35490.6|35588.6|35490.6|35568.1|35471.4|134
1727129400000|2024-09-23 22:10:00|35573.2|35490.8|35572.5|35484.6|35589.1|35498.2|35561.8|35476.3|97
1727129700000|2024-09-23 22:15:00|35573.2|35485.2|35567.6|35501.8|35579.1|35503.7|35562.7|35485.2|137
1727130000000|2024-09-23 22:20:00|35567.7|35501.6|35573.3|35484.3|35579.9|35513.1|35563|35475.6|100
1727130300000|2024-09-23 22:25:00|35573.4|35497.9|35572.8|35494.6|35576.4|35503.8|35563.2|35484.3|50
1727130600000|2024-09-23 22:30:00|35573.3|35492.8|35568|35499.7|35575.9|35512.2|35562.2|35492.8|70
1727130900000|2024-09-23 22:35:00|35568.2|35499.9|35567.8|35497.1|35572.9|35513|35560.8|35492.2|77
1727131200000|2024-09-23 22:40:00|35568.5|35495.5|35564.3|35501.2|35569.6|35510|35559.2|35495.5|75
1727131500000|2024-09-23 22:45:00|35564.9|35499.7|35568.3|35497.6|35579.6|35515.9|35564.8|35493.6|125
1727131800000|2024-09-23 22:50:00|35566.9|35496.2|35569.5|35499.8|35572.4|35504.1|35566.9|35495.1|66
1727132100000|2024-09-23 22:55:00|35570.9|35497.2|35576.8|35503.3|35587.3|35505.2|35569.7|35495.5|85
1727132400000|2024-09-23 23:00:00|35569.4|35507.5|35568.7|35509.5|35570.5|35511.3|35561.3|35501.6|127
1727132700000|2024-09-23 23:05:00|35568.4|35509.6|35565.8|35510.4|35570|35515.8|35563.5|35506.5|106
1727133000000|2024-09-23 23:10:00|35563.1|35513.1|35571.6|35511.1|35571.7|35514.9|35563.1|35506.9|73
1727133300000|2024-09-23 23:15:00|35568.4|35511.5|35575.5|35518.1|35575.7|35518.4|35563.6|35511.1|94
1727133600000|2024-09-23 23:20:00|35574.6|35516.4|35573.3|35516.6|35576.5|35522.7|35567|35513|133
1727133900000|2024-09-23 23:25:00|35573.6|35517|35581|35514.4|35584.2|35521.1|35566.5|35512.9|73
1727134200000|2024-09-23 23:30:00|35578.1|35520|35572.2|35519.6|35581|35521.6|35565.9|35513.8|98
1727134500000|2024-09-23 23:35:00|35572.4|35519.8|35571.4|35521.4|35578.4|35521.8|35567.5|35516.5|83
1727134800000|2024-09-23 23:40:00|35571.2|35518.8|35577.1|35525.6|35579.8|35526.4|35571.1|35518.8|143
1727135100000|2024-09-23 23:45:00|35576.1|35524.6|35573.1|35515.3|35578.2|35525.8|35569.7|35513.8|181
1727135400000|2024-09-23 23:50:00|35575|35515.2|35566.1|35513|35575.3|35520.3|35565|35511.6|167
1727135700000|2024-09-23 23:55:00|35566|35513.2|35568.2|35515.1|35571|35518.9|35559.9|35507.2|228
1727136000000|2024-09-24 00:00:00|35568.4|35515|35571.8|35517.8|35576|35521.4|35558.4|35507|450
1727136300000|2024-09-24 00:05:00|35571.3|35517.3|35562.7|35510.2|35574.9|35521.7|35557.1|35505.8|447
1727136600000|2024-09-24 00:10:00|35562.1|35510.3|35556.8|35505.1|35566.6|35513|35554.1|35502.2|375
1727136900000|2024-09-24 00:15:00|35557.7|35506.2|35565.6|35514.2|35566.4|35514.2|35552.7|35500.7|319
1727137200000|2024-09-24 00:20:00|35566.4|35514.4|35564.1|35512.8|35572.4|35520.2|35558.7|35508|291
1727137500000|2024-09-24 00:25:00|35564|35512.7|35571.7|35521.7|35574|35524|35563.9|35511.4|341
1727137800000|2024-09-24 00:30:00|35571.9|35521.9|35573.9|35523.9|35580.6|35528.3|35569.6|35518.6|244
1727138100000|2024-09-24 00:35:00|35573.8|35523.8|35576.1|35526.1|35580.1|35528.1|35573.6|35522.7|294
1727138400000|2024-09-24 00:40:00|35576.9|35526.9|35582.7|35532.7|35583.6|35533.6|35575.2|35525.2|224
1727138700000|2024-09-24 00:45:00|35582.6|35532.6|35581.9|35531.9|35585.4|35535.4|35578.2|35528.2|268
1727139000000|2024-09-24 00:50:00|35582.1|35532.1|35583.5|35533.5|35586.1|35536.1|35581.1|35531.1|219
1727139300000|2024-09-24 00:55:00|35583.6|35533.6|35581.9|35531.9|35587.8|35537.8|35580|35530|172
1727139600000|2024-09-24 01:00:00|35581.8|35531.8|35577.2|35527.2|35582.1|35532.1|35573.1|35523.1|242
1727139900000|2024-09-24 01:05:00|35576.6|35526.6|35584.2|35534.2|35585.5|35535.5|35575.8|35525.8|255
1727140200000|2024-09-24 01:10:00|35584.4|35534.4|35576.5|35526.5|35586.2|35536.2|35573.3|35523.3|237
1727140500000|2024-09-24 01:15:00|35576.2|35526.2|35585.2|35535.2|35587.6|35537.6|35576|35526|232
1727140800000|2024-09-24 01:20:00|35584.3|35534.3|35582.9|35532.9|35585.3|35535.3|35579.2|35529.2|163
1727141100000|2024-09-24 01:25:00|35583.9|35533.9|35583.1|35533.1|35588.3|35538.3|35582.5|35532.5|180
1727141400000|2024-09-24 01:30:00|35582.8|35532.8|35570.1|35520.1|35584.6|35534.6|35566.9|35516.9|257
1727141700000|2024-09-24 01:35:00|35570.3|35520.3|35579.4|35529.4|35583.2|35533.2|35568.9|35518.9|229
1727142000000|2024-09-24 01:40:00|35579.6|35529.6|35565.7|35515.7|35581|35531|35564.8|35514.8|228
1727142300000|2024-09-24 01:45:00|35565.5|35515.5|35576|35526|35576.9|35526.9|35564.2|35514.2|223
1727142600000|2024-09-24 01:50:00|35575.3|35525.3|35577.9|35527.9|35578.9|35528.9|35573.5|35523.5|208
1727142900000|2024-09-24 01:55:00|35577.8|35527.8|35576.2|35526.2|35581.1|35531.1|35574.3|35524.3|247
1727143200000|2024-09-24 02:00:00|35576.6|35526.6|35577.8|35527.8|35582|35532|35574.9|35524.9|223
1727143500000|2024-09-24 02:05:00|35577.9|35527.9|35582.2|35532.2|35582.5|35532.5|35574.7|35524.7|201
1727143800000|2024-09-24 02:10:00|35582.3|35532.3|35584.3|35534.3|35586.9|35536.9|35582.2|35532.2|112
1727144100000|2024-09-24 02:15:00|35584|35534|35585.9|35535.9|35587.9|35537.9|35582.5|35532.5|162
1727144400000|2024-09-24 02:20:00|35585.8|35535.8|35588.1|35538.1|35590.7|35540.7|35584.8|35534.8|110
1727144700000|2024-09-24 02:25:00|35587.3|35537.3|35587.1|35537.1|35589.6|35539.6|35584.9|35534.9|143
1727145000000|2024-09-24 02:30:00|35587.2|35537.2|35588.3|35538.3|35589|35539|35584.9|35534.9|186
1727145300000|2024-09-24 02:35:00|35588.1|35538.1|35591.2|35541.2|35591.2|35541.2|35585.4|35535.4|101
1727145600000|2024-09-24 02:40:00|35590.2|35540.2|35587.2|35537.2|35592|35542|35586.4|35536.4|224
1727145900000|2024-09-24 02:45:00|35586.3|35536.3|35590.5|35540.5|35590.5|35540.5|35584.7|35534.7|105
1727146200000|2024-09-24 02:50:00|35590.4|35540.4|35579.2|35529.2|35590.7|35540.7|35578.4|35528.4|174
1727146500000|2024-09-24 02:55:00|35579.1|35529.1|35575.6|35525.6|35580.5|35530.5|35573.1|35523.1|172
1727146800000|2024-09-24 03:00:00|35575.4|35525.4|35566.9|35516.9|35575.6|35525.6|35566.9|35516.9|75
1727147100000|2024-09-24 03:05:00|35566.8|35516.8|35561.8|35511.8|35568.7|35518.7|35561.5|35511.5|93
1727147400000|2024-09-24 03:10:00|35561.5|35511.5|35560.8|35510.8|35561.8|35511.8|35557.6|35507.6|106
1727147700000|2024-09-24 03:15:00|35560.7|35510.7|35560|35510|35561.4|35511.4|35555.5|35505.5|113
1727148000000|2024-09-24 03:20:00|35559.9|35509.9|35561.3|35511.3|35564.3|35514.3|35559.6|35509.6|94
1727148300000|2024-09-24 03:25:00|35561.4|35511.4|35554.5|35504.5|35561.4|35511.4|35554.5|35504.5|94
1727148600000|2024-09-24 03:30:00|35554.3|35504.3|35554.7|35504.7|35556.8|35506.8|35553|35503|169
1727148900000|2024-09-24 03:35:00|35554.6|35504.6|35555.3|35505.3|35560.2|35510.2|35554.4|35504.4|150
1727149200000|2024-09-24 03:40:00|35555.2|35505.2|35552.3|35502.3|35556.6|35506.6|35552.2|35502.2|129
1727149500000|2024-09-24 03:45:00|35552.4|35502.4|35558.2|35508.2|35560.3|35510.3|35551.2|35501.2|137
1727149800000|2024-09-24 03:50:00|35557.7|35507.7|35554.6|35504.6|35558.8|35508.8|35552.9|35502.9|92
1727150100000|2024-09-24 03:55:00|35555.2|35505.2|35558.5|35508.5|35559.1|35509.1|35554|35504|86
1727150400000|2024-09-24 04:00:00|35558.3|35508.3|35561.9|35511.9|35561.9|35511.9|35554.5|35504.5|169
1727150700000|2024-09-24 04:05:00|35561.6|35511.6|35570.8|35520.8|35570.8|35520.8|35559.5|35509.5|176
1727151000000|2024-09-24 04:10:00|35570.6|35520.6|35564.8|35514.8|35572.2|35522.2|35564.1|35514.1|94
1727151300000|2024-09-24 04:15:00|35564.3|35514.3|35562.2|35512.2|35565.2|35515.2|35561.4|35511.4|96
1727151600000|2024-09-24 04:20:00|35562.4|35512.4|35556.8|35506.8|35562.8|35512.8|35556.8|35506.8|120
1727151900000|2024-09-24 04:25:00|35556.6|35506.6|35558.5|35508.5|35558.5|35508.5|35554.6|35504.6|88
1727152200000|2024-09-24 04:30:00|35559|35509|35557.8|35507.8|35560|35512.7|35550.5|35503.8|167
1727152500000|2024-09-24 04:35:00|35557.9|35507.9|35553.6|35503.6|35557.9|35507.9|35551.9|35501.9|90
1727152800000|2024-09-24 04:40:00|35553.7|35503.7|35549.9|35499.9|35553.9|35503.9|35548.1|35498.1|92
1727153100000|2024-09-24 04:45:00|35549.6|35499.6|35548.4|35498.4|35550.4|35500.4|35547.5|35497.5|96
1727153400000|2024-09-24 04:50:00|35548.6|35498.6|35546.4|35496.4|35551.9|35501.9|35546.4|35496.4|93
1727153700000|2024-09-24 04:55:00|35546.5|35496.5|35551.9|35501.9|35553.3|35503.3|35546.5|35496.5|135
1727154000000|2024-09-24 05:00:00|35552.1|35502.1|35554.4|35504.4|35555.2|35505.2|35547.9|35497.9|143
1727154300000|2024-09-24 05:05:00|35554.6|35504.6|35552.2|35502.2|35559.4|35509.4|35551.9|35501.9|114
1727154600000|2024-09-24 05:10:00|35552.3|35502.3|35544.9|35494.9|35553.1|35503.1|35542|35492|147
1727154900000|2024-09-24 05:15:00|35544.6|35494.6|35543|35493|35544.8|35494.8|35541.7|35491.7|117
1727155200000|2024-09-24 05:20:00|35542.9|35492.9|35541.7|35491.7|35544|35494|35541.3|35491.3|104
1727155500000|2024-09-24 05:25:00|35541.8|35491.8|35533.3|35483.3|35544.2|35494.2|35532.2|35482.2|122
1727155800000|2024-09-24 05:30:00|35532.8|35482.8|35535.2|35485.2|35540.7|35490.7|35532.8|35482.8|192
1727156100000|2024-09-24 05:35:00|35535.4|35485.4|35544.6|35494.6|35546.1|35496.1|35535.4|35485.4|244
1727156400000|2024-09-24 05:40:00|35544.5|35494.5|35543.2|35493.2|35546.7|35496.7|35537.7|35487.7|182
1727156700000|2024-09-24 05:45:00|35543.4|35493.4|35544.8|35494.8|35549.8|35499.8|35543.3|35493.3|170
1727157000000|2024-09-24 05:50:00|35544.6|35494.6|35540|35490|35545.2|35495.2|35537|35487|174
1727157300000|2024-09-24 05:55:00|35540.1|35490.1|35543.5|35493.5|35544.3|35494.3|35539.7|35489.7|217
1727157600000|2024-09-24 06:00:00|35543.6|35493.6|35554.1|35504.1|35560.2|35510.2|35543.6|35493.6|352
1727157900000|2024-09-24 06:05:00|35554|35504|35549.9|35529.9|35568.4|35530.8|35541.5|35501.5|340
1727158200000|2024-09-24 06:10:00|35550.1|35530.1|35555.9|35535.9|35556.4|35536.4|35546.1|35526.1|308
1727158500000|2024-09-24 06:15:00|35555.6|35535.6|35564.7|35544.7|35565.6|35545.6|35554.9|35534.9|295
1727158800000|2024-09-24 06:20:00|35564.8|35544.8|35558.1|35538.1|35576.6|35556.6|35554.8|35534.8|347
1727159100000|2024-09-24 06:25:00|35558|35538|35560.6|35540.6|35563.5|35543.5|35554.2|35534.2|283
1727159400000|2024-09-24 06:30:00|35560.7|35540.7|35558|35538|35562.1|35542.1|35553.2|35533.2|249
1727159700000|2024-09-24 06:35:00|35558.1|35538.1|35555.4|35505.4|35562.8|35542.8|35543.5|35499.7|356
1727160000000|2024-09-24 06:40:00|35555.6|35505.6|35540.8|35520.8|35564.4|35521.4|35535.5|35503.2|312
1727160300000|2024-09-24 06:45:00|35541.1|35521.1|35514.4|35494.4|35545.5|35525.5|35513.4|35493.4|318
1727160600000|2024-09-24 06:50:00|35513.7|35493.7|35484|35464|35529.3|35498.5|35481.7|35447.7|320
1727160900000|2024-09-24 06:55:00|35484.3|35464.3|35512.4|35492.4|35516.4|35496.4|35483.1|35440.3|365
1727161200000|2024-09-24 07:00:00|35512.7|35492.7|35555.8|35535.8|35557.3|35537.3|35510.8|35490.8|525
1727161500000|2024-09-24 07:05:00|35555.9|35535.9|35536.8|35516.8|35559.3|35539.3|35534.4|35514.4|305
1727161800000|2024-09-24 07:10:00|35536.4|35516.4|35519.4|35499.4|35540.4|35520.4|35517|35497|328
1727162100000|2024-09-24 07:15:00|35519.7|35499.7|35503.5|35483.5|35533.9|35500.4|35495|35454.2|390
1727162400000|2024-09-24 07:20:00|35503.8|35483.8|35504.1|35454.1|35505.4|35485.4|35486.3|35451.5|448
1727162700000|2024-09-24 07:25:00|35504.5|35454.5|35494.8|35474.8|35508.7|35477.5|35484|35448.2|397
1727163000000|2024-09-24 07:30:00|35494.7|35474.7|35484.4|35464.4|35500.6|35480.6|35483.5|35463.5|348
1727163300000|2024-09-24 07:35:00|35484.7|35464.7|35476.3|35456.3|35486.6|35466.6|35474.9|35454.9|311
1727163600000|2024-09-24 07:40:00|35475.9|35455.9|35462.3|35442.3|35476.8|35456.8|35460|35440|349
1727163900000|2024-09-24 07:45:00|35462.4|35442.4|35452.8|35432.8|35463.5|35443.5|35445.2|35425.2|322
1727164200000|2024-09-24 07:50:00|35453.2|35433.2|35462.2|35412.2|35466.2|35433.6|35444.2|35411.7|314
1727164500000|2024-09-24 07:55:00|35462.1|35412.1|35468.9|35418.9|35469.3|35432.5|35437.7|35412.1|375
1727164800000|2024-09-24 08:00:00|35470.4|35419.1|35448.3|35428.3|35473.9|35430.3|35435.8|35407.8|526
1727165100000|2024-09-24 08:05:00|35447.4|35427.4|35467.8|35447.8|35470.2|35450.2|35445.6|35425.6|340
1727165400000|2024-09-24 08:10:00|35468|35448|35456.4|35436.4|35476.9|35456.9|35455.2|35435.2|365
1727165700000|2024-09-24 08:15:00|35456.3|35436.3|35472.6|35452.6|35473.2|35453.2|35454.9|35434.9|335
1727166000000|2024-09-24 08:20:00|35472.4|35452.4|35469.8|35449.8|35479.1|35459.1|35457.6|35437.6|325
1727166300000|2024-09-24 08:25:00|35470|35450|35474.1|35454.1|35474.5|35454.5|35460.5|35440.5|334
1727166600000|2024-09-24 08:30:00|35474.3|35454.3|35449.2|35429.2|35475.9|35455.9|35442.4|35422.4|405
1727166900000|2024-09-24 08:35:00|35449.1|35429.1|35443.7|35423.7|35452.5|35432.5|35436.5|35416.5|260
1727167200000|2024-09-24 08:40:00|35443.6|35423.6|35433.1|35413.1|35444.4|35424.4|35424.7|35404.7|246
1727167500000|2024-09-24 08:45:00|35433.4|35413.4|35431.1|35411.1|35436.6|35416.6|35424.3|35404.3|273
1727167800000|2024-09-24 08:50:00|35431.2|35411.2|35426.9|35406.9|35444.2|35424.2|35425.1|35405.1|297
1727168100000|2024-09-24 08:55:00|35426.7|35406.7|35458.5|35438.5|35460.4|35440.4|35426.7|35406.7|380
1727168400000|2024-09-24 09:00:00|35459.4|35439.4|35440.5|35420.5|35462.1|35442.1|35440.5|35420.5|371
1727168700000|2024-09-24 09:05:00|35440.7|35420.7|35449|35429|35456.4|35436.4|35437.4|35417.4|270
1727169000000|2024-09-24 09:10:00|35448.8|35428.8|35441.7|35421.7|35448.8|35428.8|35437.6|35417.6|253
1727169300000|2024-09-24 09:15:00|35441.6|35421.6|35445.4|35425.4|35447.5|35427.5|35439.2|35419.2|217
1727169600000|2024-09-24 09:20:00|35445.6|35425.6|35438|35418|35449.5|35429.5|35437.1|35417.1|205
1727169900000|2024-09-24 09:25:00|35437.9|35417.9|35426.9|35406.9|35441.5|35421.5|35425.3|35405.3|293
1727170200000|2024-09-24 09:30:00|35426.7|35406.7|35421.5|35401.5|35426.9|35406.9|35406.2|35386.2|349
1727170500000|2024-09-24 09:35:00|35421.4|35401.4|35417.1|35397.1|35434.3|35414.3|35414|35394|276
1727170800000|2024-09-24 09:40:00|35417.2|35397.2|35425.4|35405.4|35426.1|35406.1|35415.5|35395.5|243
1727171100000|2024-09-24 09:45:00|35425.2|35405.2|35440.8|35420.8|35440.8|35420.8|35425.2|35405.2|248
1727171400000|2024-09-24 09:50:00|35440.6|35420.6|35437.3|35417.3|35442.5|35422.5|35432.5|35412.5|228
1727171700000|2024-09-24 09:55:00|35437.4|35417.4|35438.6|35418.6|35453.4|35433.4|35437.3|35417.3|281
1727172000000|2024-09-24 10:00:00|35438.4|35418.4|35427.2|35407.2|35438.4|35418.4|35426.7|35406.7|275
1727172300000|2024-09-24 10:05:00|35427.4|35407.4|35412.3|35392.3|35427.8|35407.8|35410.3|35390.3|226
1727172600000|2024-09-24 10:10:00|35412.2|35392.2|35419.9|35399.9|35421|35401|35408.2|35388.2|277
1727172900000|2024-09-24 10:15:00|35420|35400|35415.3|35395.3|35428.3|35408.3|35415.3|35395.3|174
1727173200000|2024-09-24 10:20:00|35415.2|35395.2|35420.8|35400.8|35423.8|35403.8|35414.9|35394.9|200
1727173500000|2024-09-24 10:25:00|35420.9|35400.9|35434.3|35414.3|35436.3|35416.3|35420.9|35400.9|219
1727173800000|2024-09-24 10:30:00|35434.4|35414.4|35427.9|35407.9|35434.4|35414.4|35425.4|35405.4|219
1727174100000|2024-09-24 10:35:00|35427.8|35407.8|35439.1|35419.1|35451.7|35431.7|35427.3|35407.3|269
1727174400000|2024-09-24 10:40:00|35439|35419|35435.1|35415.1|35440.9|35420.9|35433.7|35413.7|150
1727174700000|2024-09-24 10:45:00|35435.5|35415.5|35442.4|35422.4|35445.8|35425.8|35432.2|35412.2|186
1727175000000|2024-09-24 10:50:00|35442.1|35422.1|35452|35432|35457.4|35437.4|35441.5|35421.5|251
1727175300000|2024-09-24 10:55:00|35451.9|35431.9|35453.3|35433.3|35456.1|35436.1|35444|35424|281
1727175600000|2024-09-24 11:00:00|35453|35433|35463.4|35443.4|35465.3|35445.3|35451.9|35431.9|287
1727175900000|2024-09-24 11:05:00|35463.1|35443.1|35468.4|35448.4|35470.8|35450.8|35461.4|35441.4|269
1727176200000|2024-09-24 11:10:00|35468.6|35448.6|35473|35453|35480.3|35460.3|35467.5|35447.5|216
1727176500000|2024-09-24 11:15:00|35472.9|35452.9|35474.1|35454.1|35478.2|35458.2|35466.6|35446.6|261
1727176800000|2024-09-24 11:20:00|35474|35454|35478.1|35458.1|35480.8|35460.8|35473.5|35453.5|169
1727177100000|2024-09-24 11:25:00|35478|35458|35474.3|35454.3|35480.6|35460.6|35472.7|35452.7|174
1727177400000|2024-09-24 11:30:00|35474|35454|35491.7|35471.7|35493.3|35473.3|35467.5|35447.5|239
1727177700000|2024-09-24 11:35:00|35491.9|35471.9|35485.8|35465.8|35497.4|35477.4|35485.6|35465.6|232
1727178000000|2024-09-24 11:40:00|35486|35466|35484.8|35464.8|35491.7|35471.7|35483.3|35463.3|223
1727178300000|2024-09-24 11:45:00|35484.6|35464.6|35470.8|35450.8|35484.7|35464.7|35470.6|35450.6|200
1727178600000|2024-09-24 11:50:00|35470.7|35450.7|35465.2|35445.2|35477.1|35457.1|35464.8|35444.8|219
1727178900000|2024-09-24 11:55:00|35466|35446|35508.3|35420.8|35508.3|35454.5|35465.3|35420.8|889
1727179200000|2024-09-24 12:00:00|35508.6|35419.8|35466.2|35446.2|35508.8|35453|35460.9|35417.9|346
1727179500000|2024-09-24 12:05:00|35465.9|35445.9|35464|35444|35465.9|35445.9|35446.1|35426.1|313
1727179800000|2024-09-24 12:10:00|35463.7|35443.7|35453.9|35433.9|35465.4|35445.4|35451.2|35431.2|299
1727180100000|2024-09-24 12:15:00|35453.8|35433.8|35462.3|35442.3|35465.1|35445.1|35453.7|35433.7|296
1727180400000|2024-09-24 12:20:00|35462.2|35442.2|35456|35436|35462.3|35442.3|35449.8|35429.8|280
1727180700000|2024-09-24 12:25:00|35455.9|35435.9|35448.5|35428.5|35463.7|35443.7|35445.4|35425.4|398
1727181000000|2024-09-24 12:30:00|35447.7|35427.7|35421.7|35401.7|35451.6|35431.6|35421|35401|470
1727181300000|2024-09-24 12:35:00|35420.9|35400.9|35402.1|35382.1|35427.9|35407.9|35398.9|35378.9|495
1727181600000|2024-09-24 12:40:00|35401.9|35381.9|35407.9|35387.9|35410.2|35390.2|35391.3|35371.3|399
1727181900000|2024-09-24 12:45:00|35408|35388|35410.3|35390.3|35414.5|35394.5|35403.2|35383.2|365
1727182200000|2024-09-24 12:50:00|35410.6|35390.6|35402.7|35382.7|35414.2|35394.2|35401.6|35381.6|335
1727182500000|2024-09-24 12:55:00|35402.3|35382.3|35391.7|35371.7|35402.3|35382.3|35383.4|35363.4|441
1727182800000|2024-09-24 13:00:00|35391.3|35371.3|35382.1|35362.1|35410.5|35377.5|35381.6|35347|518
1727183100000|2024-09-24 13:05:00|35381.8|35361.8|35359|35339|35382.4|35362.4|35355.5|35335.5|346
1727183400000|2024-09-24 13:10:00|35358.9|35338.9|35383.2|35363.2|35387.7|35367.7|35358.9|35338.9|331
1727183700000|2024-09-24 13:15:00|35383.3|35363.3|35373.4|35353.4|35385.4|35365.4|35357.5|35337.5|319
1727184000000|2024-09-24 13:20:00|35373.3|35353.3|35376.3|35356.3|35379.7|35359.7|35361.7|35341.7|279
1727184300000|2024-09-24 13:25:00|35376.4|35356.4|35375.2|35355.2|35390.7|35370.7|35366|35346|387
1727184600000|2024-09-24 13:30:00|35375|35355|35399.5|35379.5|35404.7|35384.7|35369.2|35349.2|479
1727184900000|2024-09-24 13:35:00|35399.6|35379.6|35431.1|35411.1|35454|35418.6|35399.6|35379.6|469
1727185200000|2024-09-24 13:40:00|35431.2|35411.2|35475.8|35455.8|35479.7|35459.7|35431.2|35411.2|615
1727185500000|2024-09-24 13:45:00|35475.9|35455.9|35485.6|35465.6|35505.6|35485.6|35475.7|35455.7|437
1727185800000|2024-09-24 13:50:00|35485.2|35465.2|35489.3|35469.3|35506|35486|35469.1|35449.1|369
1727186100000|2024-09-24 13:55:00|35489.1|35469.1|35495.3|35445.3|35497.2|35470.3|35474.2|35439.3|377
1727186400000|2024-09-24 14:00:00|35495.2|35445.2|35456.7|35436.7|35497.1|35463.3|35455.1|35424.6|716
1727186700000|2024-09-24 14:05:00|35456.9|35436.9|35425.1|35405.1|35463.4|35443.4|35415.8|35395.8|492
1727187000000|2024-09-24 14:10:00|35422.1|35402.1|35411.1|35391.1|35422.4|35402.4|35398.3|35378.3|492
1727187300000|2024-09-24 14:15:00|35411.2|35391.2|35396.1|35376.1|35414.8|35394.8|35385.6|35365.6|511
1727187600000|2024-09-24 14:20:00|35396|35376|35378.3|35358.3|35403.8|35383.8|35377.6|35357.6|505
1727187900000|2024-09-24 14:25:00|35378|35358|35365.5|35345.5|35378.7|35358.7|35356.8|35336.8|470
1727188200000|2024-09-24 14:30:00|35365.3|35345.3|35396.8|35376.8|35397.3|35377.3|35363.3|35343.3|477
1727188500000|2024-09-24 14:35:00|35397.1|35377.1|35415.7|35395.7|35424.4|35404.4|35396.4|35376.4|455
1727188800000|2024-09-24 14:40:00|35415.6|35395.6|35394|35374|35415.6|35395.6|35394|35374|413
1727189100000|2024-09-24 14:45:00|35393.9|35373.9|35405.7|35385.7|35408.2|35388.2|35384.1|35364.1|375
1727189400000|2024-09-24 14:50:00|35405.8|35385.8|35394.9|35374.9|35417.2|35397.2|35394.9|35374.9|476
1727189700000|2024-09-24 14:55:00|35395.1|35375.1|35393.1|35373.1|35406.9|35386.9|35389.2|35369.2|446
1727190000000|2024-09-24 15:00:00|35393.2|35373.2|35392.9|35372.9|35398.4|35378.4|35382.3|35362.3|479
1727190300000|2024-09-24 15:05:00|35393.2|35373.2|35385.2|35365.2|35398.7|35378.7|35379.2|35359.2|406
1727190600000|2024-09-24 15:10:00|35385.1|35365.1|35384.4|35364.4|35391.1|35371.1|35376.7|35356.7|369
1727190900000|2024-09-24 15:15:00|35384.3|35364.3|35383.6|35363.6|35399.5|35379.5|35382.4|35362.4|396
1727191200000|2024-09-24 15:20:00|35384.1|35364.1|35397.2|35377.2|35406.8|35386.8|35383|35363|367
1727191500000|2024-09-24 15:25:00|35397.3|35377.3|35383.3|35363.3|35397.4|35377.4|35371.6|35351.6|529
1727191800000|2024-09-24 15:30:00|35383.6|35363.6|35381.7|35361.7|35386.4|35366.4|35371.4|35351.4|641
1727192100000|2024-09-24 15:35:00|35381.9|35361.9|35384.9|35364.9|35390.6|35370.6|35380.6|35360.6|538
1727192400000|2024-09-24 15:40:00|35384.6|35364.6|35396.3|35376.3|35399.2|35379.2|35382.9|35362.9|534
1727192700000|2024-09-24 15:45:00|35396.7|35376.7|35392.5|35372.5|35398.9|35378.9|35391.9|35371.9|484
1727193000000|2024-09-24 15:50:00|35392.4|35372.4|35392.5|35372.5|35394.4|35374.4|35390.6|35370.6|426
1727193300000|2024-09-24 15:55:00|35392.7|35372.7|35394|35344|35399.5|35373|35377.8|35343.7|550
1727193600000|2024-09-24 16:00:00|35392.9|35342.9|35377.4|35327.4|35396.3|35346.3|35373.3|35323.3|558
1727193900000|2024-09-24 16:05:00|35377.7|35327.7|35377.2|35327.2|35380.8|35330.8|35373.3|35323.3|562
1727194200000|2024-09-24 16:10:00|35377.6|35327.6|35367.3|35317.3|35379.5|35329.5|35361.1|35311.1|556
1727194500000|2024-09-24 16:15:00|35367.5|35317.5|35375.9|35325.9|35377.4|35327.4|35366.6|35316.6|564
1727194800000|2024-09-24 16:20:00|35376.1|35326.1|35383.2|35333.2|35391.1|35341.1|35374.7|35324.7|500
1727195100000|2024-09-24 16:25:00|35383|35333|35385.6|35335.6|35388.3|35338.3|35380.8|35330.8|304
1727195400000|2024-09-24 16:30:00|35385.5|35335.5|35392.2|35342.2|35397.7|35347.7|35384.5|35334.5|304
1727195700000|2024-09-24 16:35:00|35392.4|35342.4|35389.8|35339.8|35394.5|35344.5|35385|35335|197
1727196000000|2024-09-24 16:40:00|35390|35340|35381.9|35331.9|35391.1|35341.1|35381.9|35331.9|210
1727196300000|2024-09-24 16:45:00|35382.1|35332.1|35371.7|35321.7|35382.1|35332.1|35371.7|35321.7|160
1727196600000|2024-09-24 16:50:00|35371.8|35321.8|35370.6|35320.6|35377.7|35327.7|35367|35317|171
1727196900000|2024-09-24 16:55:00|35371.3|35321.3|35379.1|35329.1|35380.4|35330.4|35368.3|35318.3|203
1727197200000|2024-09-24 17:00:00|35379.2|35329.2|35379.9|35329.9|35382.9|35332.9|35376.8|35326.8|188
1727197500000|2024-09-24 17:05:00|35380.7|35330.7|35382.2|35332.2|35383.5|35333.5|35377.8|35327.8|210
1727197800000|2024-09-24 17:10:00|35382.1|35332.1|35372.9|35322.9|35382.1|35332.1|35371.4|35321.4|176
1727198100000|2024-09-24 17:15:00|35373.3|35323.3|35384.8|35334.8|35384.8|35334.8|35367.6|35317.6|184
1727198400000|2024-09-24 17:20:00|35384.6|35334.6|35381.2|35331.2|35386.9|35336.9|35378|35328|181
1727198700000|2024-09-24 17:25:00|35381|35331|35382.4|35332.4|35383.1|35333.1|35379.1|35329.1|137
1727199000000|2024-09-24 17:30:00|35382.5|35332.5|35382.5|35332.5|35389.2|35339.2|35380.9|35330.9|173
1727199300000|2024-09-24 17:35:00|35382.4|35332.4|35378.5|35328.5|35382.5|35332.5|35376.5|35326.5|108
1727199600000|2024-09-24 17:40:00|35378.6|35328.6|35369.9|35319.9|35379.4|35329.4|35367.1|35317.1|137
1727199900000|2024-09-24 17:45:00|35370.3|35320.3|35369.4|35319.4|35372.5|35322.5|35365.5|35315.5|131
1727200200000|2024-09-24 17:50:00|35369.2|35319.2|35361.7|35311.7|35371.9|35321.9|35361.5|35311.5|123
1727200500000|2024-09-24 17:55:00|35361.5|35311.5|35353.5|35303.5|35363.4|35313.4|35353.4|35303.4|483
1727200800000|2024-09-24 18:00:00|35353.8|35303.8|35350.9|35300.9|35355.1|35305.1|35343.1|35293.1|515
1727201100000|2024-09-24 18:05:00|35350.6|35300.6|35352.6|35302.6|35352.6|35302.6|35349.8|35299.8|115
1727201400000|2024-09-24 18:10:00|35352.9|35302.9|35357.5|35307.5|35357.5|35307.5|35351|35301|116
1727201700000|2024-09-24 18:15:00|35357.6|35307.6|35356.6|35306.6|35363.7|35313.7|35356.6|35306.6|164
1727202000000|2024-09-24 18:20:00|35357|35307|35348.8|35298.8|35357|35307|35348.7|35298.7|148
1727202300000|2024-09-24 18:25:00|35348.7|35298.7|35347.6|35297.6|35348.8|35298.8|35340.7|35290.7|246
1727202600000|2024-09-24 18:30:00|35347.7|35297.7|35346.4|35296.4|35351.9|35301.9|35345.9|35295.9|157
1727202900000|2024-09-24 18:35:00|35346.5|35296.5|35349.5|35299.5|35351.8|35301.8|35346.5|35296.5|117
1727203200000|2024-09-24 18:40:00|35349.4|35299.4|35350.6|35300.6|35353.3|35303.3|35349.2|35299.2|107
1727203500000|2024-09-24 18:45:00|35350.7|35300.7|35349.3|35299.3|35352.8|35302.8|35348.8|35298.8|147
1727203800000|2024-09-24 18:50:00|35349.2|35299.2|35345.2|35295.2|35349.2|35299.2|35341.7|35291.7|141
1727204100000|2024-09-24 18:55:00|35345.3|35295.3|35342.7|35292.7|35345.3|35295.3|35340.9|35290.9|146
1727204400000|2024-09-24 19:00:00|35342.6|35292.6|35342|35292|35345.9|35295.9|35340.4|35290.4|150
1727204700000|2024-09-24 19:05:00|35341.8|35291.8|35330.6|35280.6|35341.9|35299|35318.1|35279.8|177
1727205000000|2024-09-24 19:10:00|35330.8|35280.8|35328.6|35278.6|35332.9|35282.9|35328.4|35278.4|156
1727205300000|2024-09-24 19:15:00|35328.7|35278.7|35323.9|35273.9|35331.5|35281.5|35323.6|35273.6|180
1727205600000|2024-09-24 19:20:00|35324|35274|35327.2|35277.2|35329|35279|35324|35274|132
1727205900000|2024-09-24 19:25:00|35327.4|35277.4|35324.3|35274.3|35329.5|35279.5|35322.6|35272.6|141
1727206200000|2024-09-24 19:30:00|35324.5|35274.5|35320.5|35270.5|35329.7|35279.7|35320.1|35270.1|148
1727206500000|2024-09-24 19:35:00|35320.6|35270.6|35325.4|35275.4|35329.3|35279.3|35320.5|35270.5|133
1727206800000|2024-09-24 19:40:00|35325.2|35275.2|35325.5|35275.5|35326.4|35276.4|35321.8|35271.8|160
1727207100000|2024-09-24 19:45:00|35325.8|35275.8|35324.9|35274.9|35327.4|35277.4|35321.8|35271.8|118
1727207400000|2024-09-24 19:50:00|35324.8|35274.8|35324.3|35274.3|35339.5|35289.5|35323.8|35273.8|170
1727207700000|2024-09-24 19:55:00|35324.4|35274.4|35304.2|35254.2|35326.3|35276.3|35302.9|35252.9|396
1727208000000|2024-09-24 20:00:00|35303.6|35253.6|35303.3|35253.3|35305.7|35255.7|35298.9|35248.9|292
1727208300000|2024-09-24 20:05:00|35303.8|35253.8|35303.9|35253.9|35304.5|35254.5|35300|35250|186
1727208600000|2024-09-24 20:10:00|35303.8|35253.8|35303|35253|35306.6|35256.6|35300.3|35250.3|123
1727208900000|2024-09-24 20:15:00|35303.1|35253.1|35306.1|35256.1|35306.3|35256.3|35301.5|35251.5|130
1727209200000|2024-09-24 20:20:00|35305.9|35255.9|35301.8|35251.8|35306.6|35256.6|35301.8|35251.8|100
1727209500000|2024-09-24 20:25:00|35302.3|35252.3|35303.1|35253.1|35307.4|35257.4|35296.8|35246.8|168
1727209800000|2024-09-24 20:30:00|35303.2|35253.2|35298.9|35248.9|35303.2|35253.2|35297|35247|118
1727210100000|2024-09-24 20:35:00|35299|35249|35297.1|35247.1|35299.3|35249.3|35296.4|35246.4|99
1727210400000|2024-09-24 20:40:00|35297.3|35247.3|35298.5|35248.5|35300.8|35250.8|35297.3|35247.3|106
1727210700000|2024-09-24 20:45:00|35298.6|35248.6|35299.9|35248.5|35305.1|35254.1|35297.1|35245.1|230
1727211000000|2024-09-24 20:50:00|35299.7|35249|35299.3|35240.8|35304.1|35250.8|35295.7|35236.8|285
1727211300000|2024-09-24 20:55:00|35299.6|35239.4|35319.5|35224.1|35323.8|35239.4|35283.6|35205.2|403
1727211600000|2024-09-24 21:00:00|35319|35223.6|35350.5|35230.5|35352|35232|35319|35213.3|58
1727211900000|2024-09-24 21:05:00|35361.2|35241.2|35363.8|35243.8|35364.5|35244.5|35359|35239|81
1727212200000|2024-09-24 21:10:00|35363.7|35243.7|35363|35243|35365.1|35245.1|35361.6|35241.6|76
1727212500000|2024-09-24 21:15:00|35361.7|35241.7|35362.5|35242.5|35366.1|35246.1|35361.7|35241.7|84
1727212800000|2024-09-24 21:20:00|35363.8|35243.8|35363|35243|35366|35246|35361.4|35241.4|95
1727213100000|2024-09-24 21:25:00|35363.1|35243.1|35360.7|35240.7|35363.1|35243.1|35359.3|35239.3|58
1727213400000|2024-09-24 21:30:00|35360.3|35240.3|35361.1|35241.1|35361.4|35241.4|35359.9|35239.9|73
1727213700000|2024-09-24 21:35:00|35361|35241|35335.6|35215.6|35361.3|35241.3|35333.9|35213.9|68
1727214000000|2024-09-24 21:40:00|35335.7|35215.7|35335.3|35215.3|35336.8|35216.8|35334.8|35214.8|34
1727214300000|2024-09-24 21:45:00|35335.2|35215.2|35335.9|35215.9|35335.9|35215.9|35334.5|35214.5|29
1727214600000|2024-09-24 21:50:00|35339.8|35219.8|35330.3|35210.3|35357|35237|35329.9|35209.9|53
1727214900000|2024-09-24 21:55:00|35323.4|35203.4|35304.1|35221.8|35323.4|35236.3|35287.1|35199.4|115
1727215200000|2024-09-24 22:00:00|35308|35215.3|35353.1|35233.1|35354.7|35243.5|35282.3|35202.5|506
1727215500000|2024-09-24 22:05:00|35352.1|35232.1|35351.4|35238.3|35353|35243.1|35346.1|35231|89
1727215800000|2024-09-24 22:10:00|35352.2|35234.2|35354.7|35234.7|35357.2|35247.6|35347.7|35233.7|153
1727216100000|2024-09-24 22:15:00|35354.4|35234.4|35361.7|35245.6|35369.6|35249.6|35344|35232.3|173
1727216400000|2024-09-24 22:20:00|35361.6|35245.7|35359|35239|35365.1|35245.8|35358.6|35238.6|144
1727216700000|2024-09-24 22:25:00|35358.7|35238.7|35356.7|35236.7|35362.4|35242.4|35353.6|35233.6|487
1727217000000|2024-09-24 22:30:00|35360.6|35241.5|35357.2|35237.2|35361.8|35242.6|35353.1|35233.1|187
1727217300000|2024-09-24 22:35:00|35360.9|35240.9|35346.3|35226.3|35361.4|35241.4|35345|35225|276
1727217600000|2024-09-24 22:40:00|35346.5|35226.5|35343.4|35233.5|35353|35233.5|35336.6|35222.4|390
1727217900000|2024-09-24 22:45:00|35343.3|35233.6|35334|35225.7|35350|35234.4|35329.2|35212.2|359
1727218200000|2024-09-24 22:50:00|35333.9|35225.8|35329.9|35219.4|35338|35225.8|35324.5|35207.5|349
1727218500000|2024-09-24 22:55:00|35327.2|35219.1|35334.8|35215.3|35337.1|35221|35323.9|35207.5|165
1727218800000|2024-09-24 23:00:00|35333.5|35216.6|35339.7|35230.2|35348.2|35230.2|35329|35212.4|187
1727219100000|2024-09-24 23:05:00|35339.8|35230.1|35334.3|35224.2|35346.8|35230.1|35330|35216.8|172
1727219400000|2024-09-24 23:10:00|35332.2|35224.4|35333.8|35213.8|35339.5|35228.1|35322.1|35209|217
1727219700000|2024-09-24 23:15:00|35333.6|35213.6|35332.3|35230.6|35339.8|35232.4|35324.6|35208.4|232
1727220000000|2024-09-24 23:20:00|35332|35227.7|35331.8|35229.4|35342.4|35232.3|35330.3|35220.8|151
1727220300000|2024-09-24 23:25:00|35341.6|35222.5|35333.2|35229.2|35345.5|35233.7|35329.2|35218.2|127
1727220600000|2024-09-24 23:30:00|35333|35228.9|35333.6|35229.6|35344.7|35232.6|35331.8|35221.8|102
1727220900000|2024-09-24 23:35:00|35333.8|35229.7|35335.5|35225.6|35343.1|35241.3|35325.3|35218.9|98
1727221200000|2024-09-24 23:40:00|35335.6|35225.8|35323.9|35209.8|35338.9|35225.8|35323.9|35209.8|141
1727221500000|2024-09-24 23:45:00|35324.1|35209.6|35329.2|35211.9|35333.3|35216.9|35317.9|35207.6|149
1727221800000|2024-09-24 23:50:00|35328.7|35211.3|35298.9|35222.9|35332.9|35247.1|35298.1|35201.4|292
1727222100000|2024-09-24 23:55:00|35297.8|35222.3|35284.7|35221.8|35307.2|35222.9|35280.3|35204.3|344
1727222400000|2024-09-25 00:00:00|35288.2|35221.7|35260.5|35193.5|35292.5|35222.5|35253.6|35183.5|441
1727222700000|2024-09-25 00:05:00|35260.2|35194.4|35257.8|35203.6|35267.8|35206.7|35253.4|35192.1|320
1727223000000|2024-09-25 00:10:00|35262.8|35203.9|35264.4|35206.4|35272.8|35216.6|35257.9|35199.4|284
1727223300000|2024-09-25 00:15:00|35264|35206.1|35261.8|35202.7|35267.4|35212.2|35256.7|35200.9|323
1727223600000|2024-09-25 00:20:00|35262|35205.9|35261.8|35210.3|35269.7|35212.8|35256.4|35203|317
1727223900000|2024-09-25 00:25:00|35262.6|35211.1|35280.2|35220.2|35298.4|35231.6|35257.9|35202.6|396
1727224200000|2024-09-25 00:30:00|35280.1|35219.3|35272.3|35210.9|35300.8|35239.1|35272.2|35206|310
1727224500000|2024-09-25 00:35:00|35273.7|35211.6|35264.4|35206.2|35275.4|35213.2|35255.6|35195.4|395
1727224800000|2024-09-25 00:40:00|35264.5|35206.3|35260.6|35200.8|35270|35211.7|35245.9|35187.9|450
1727225100000|2024-09-25 00:45:00|35264.4|35204.4|35279|35210.8|35303.8|35232.2|35259.8|35202.1|328
1727225400000|2024-09-25 00:50:00|35278|35211|35269.1|35205|35286.7|35224.4|35264.8|35197|424
1727225700000|2024-09-25 00:55:00|35270.3|35204.8|35260.8|35208.6|35274.6|35210.7|35257.6|35196|319
1727226000000|2024-09-25 01:00:00|35261.1|35211.1|35259.5|35203.4|35279.4|35219.8|35256.7|35196.2|579
1727226300000|2024-09-25 01:05:00|35259.6|35203.9|35255.4|35201.5|35269.9|35210.9|35254.9|35197.3|447
1727226600000|2024-09-25 01:10:00|35259.6|35203.2|35261.4|35201.2|35271.7|35216.5|35254.1|35198.1|476
1727226900000|2024-09-25 01:15:00|35261.5|35201.6|35247.3|35197.3|35268.4|35208.2|35246.7|35196.7|379
1727227200000|2024-09-25 01:20:00|35247.5|35197.5|35247.7|35197.7|35257|35205.9|35244.4|35194.4|430
1727227500000|2024-09-25 01:25:00|35247.6|35197.6|35279.2|35223.9|35287.4|35224.2|35247.5|35197.5|378
1727227800000|2024-09-25 01:30:00|35278.9|35223.6|35272.8|35213.3|35310.8|35242.9|35269.6|35212|461
1727228100000|2024-09-25 01:35:00|35274.4|35213.4|35273.8|35216.3|35289.2|35221.7|35270.4|35205.6|334
1727228400000|2024-09-25 01:40:00|35274|35214.4|35261.8|35209.3|35278.2|35216.2|35259.6|35202.1|259
1727228700000|2024-09-25 01:45:00|35262.1|35209.9|35281.2|35223.1|35283.2|35226.3|35260|35208|246
1727229000000|2024-09-25 01:50:00|35281.1|35223|35283.7|35233.7|35289.6|35234.2|35273.5|35219.6|167
1727229300000|2024-09-25 01:55:00|35283.6|35233.5|35279|35225.4|35285.9|35233.9|35278.3|35223|160
1727229600000|2024-09-25 02:00:00|35279.2|35226|35275.4|35225.4|35281.6|35228.4|35273.4|35223|215
1727229900000|2024-09-25 02:05:00|35275.3|35225.3|35269.3|35219.3|35275.3|35225.3|35268.3|35218.2|186
1727230200000|2024-09-25 02:10:00|35269.2|35219.2|35270.9|35220.9|35274.6|35223.7|35264.4|35214.4|207
1727230500000|2024-09-25 02:15:00|35271.4|35221.4|35273.5|35223.5|35275|35225|35267.2|35217.2|173
1727230800000|2024-09-25 02:20:00|35273.4|35223.4|35263.1|35213.1|35273.6|35223.6|35263.1|35213.1|224
1727231100000|2024-09-25 02:25:00|35262.9|35212.9|35259|35209|35268.9|35218.4|35259|35209|240
1727231400000|2024-09-25 02:30:00|35259.5|35209.5|35260.5|35210.5|35264.7|35214.7|35259.2|35209.2|166
1727231700000|2024-09-25 02:35:00|35260.6|35210.6|35256.8|35206.8|35262.4|35211.1|35256.3|35206.3|146
1727232000000|2024-09-25 02:40:00|35256.7|35206.7|35253.9|35203.9|35258|35208|35252.2|35202.2|170
1727232300000|2024-09-25 02:45:00|35253.8|35203.8|35254.2|35204.2|35255.3|35205.3|35250.3|35200.3|176
1727232600000|2024-09-25 02:50:00|35254|35204|35253.2|35203.2|35254.5|35204.5|35245.5|35195.5|150
1727232900000|2024-09-25 02:55:00|35252.6|35202.6|35251.3|35201.3|35256.2|35206.2|35249.8|35199.8|164
1727233200000|2024-09-25 03:00:00|35251.1|35201.1|35238.5|35188.5|35251.1|35201.1|35234.7|35184.7|260
1727233500000|2024-09-25 03:05:00|35238.7|35188.7|35249.3|35199.3|35253|35203|35238.7|35188.7|184
1727233800000|2024-09-25 03:10:00|35249.5|35199.5|35242.4|35192.4|35255.3|35203.5|35241.7|35191.7|184
1727234100000|2024-09-25 03:15:00|35242.2|35192.2|35238.6|35188.6|35254.7|35199.5|35238.6|35188.6|208
1727234400000|2024-09-25 03:20:00|35239.8|35189.8|35235.2|35185.2|35250.2|35195|35234.1|35184|267
1727234700000|2024-09-25 03:25:00|35235|35185|35233.2|35183.2|35245.4|35189.1|35229.3|35179.3|427
1727235000000|2024-09-25 03:30:00|35230.8|35180.8|35231.8|35181.8|35234.6|35182.5|35227.5|35177.5|137
1727235300000|2024-09-25 03:35:00|35231.9|35181.9|35234.6|35184.6|35234.9|35184.9|35227.9|35177.9|194
1727235600000|2024-09-25 03:40:00|35234.5|35184.5|35238.4|35188.4|35241.4|35190|35234.2|35184.2|141
1727235900000|2024-09-25 03:45:00|35238.3|35188.3|35240.1|35190.1|35243.3|35190.2|35235|35183.2|143
1727236200000|2024-09-25 03:50:00|35240.3|35190.3|35236.9|35186.9|35241.8|35191.8|35233|35183|106
1727236500000|2024-09-25 03:55:00|35236.8|35186.8|35231.1|35181.1|35236.8|35186.8|35226.9|35176.9|139
1727236800000|2024-09-25 04:00:00|35231.8|35181.8|35237.5|35187.4|35238.3|35188.2|35229.7|35179.7|184
1727237100000|2024-09-25 04:05:00|35237.6|35187.8|35231.7|35181.7|35241.2|35190.9|35230.9|35180.9|189
1727237400000|2024-09-25 04:10:00|35231.6|35181.6|35231.5|35181.5|35234.5|35184.5|35230.8|35180.8|119
1727237700000|2024-09-25 04:15:00|35231.6|35181.6|35231.2|35181.2|35234.7|35184.7|35229.7|35179.7|147
1727238000000|2024-09-25 04:20:00|35231|35181|35233.9|35183.9|35236.5|35185.2|35230.3|35180.3|102
1727238300000|2024-09-25 04:25:00|35235.5|35185.5|35228.3|35178.3|35235.5|35185.5|35227.1|35176.8|102
1727238600000|2024-09-25 04:30:00|35227.9|35177.9|35233.3|35183.3|35238.2|35188.2|35227.9|35177.9|144
1727238900000|2024-09-25 04:35:00|35232.7|35182.7|35232|35182|35237|35186|35231.6|35181.6|104
1727239200000|2024-09-25 04:40:00|35232.2|35182.2|35237.4|35187.4|35237.5|35187.5|35230.9|35180.9|95
1727239500000|2024-09-25 04:45:00|35237.6|35187.6|35238.6|35188.6|35243.9|35193.9|35237.6|35187.6|118
1727239800000|2024-09-25 04:50:00|35238.5|35188.5|35237.2|35187.2|35240.3|35190.3|35234.8|35184.8|77
1727240100000|2024-09-25 04:55:00|35236.8|35186.8|35240.9|35190.9|35245.1|35193.6|35236.8|35186.8|100
1727240400000|2024-09-25 05:00:00|35241.4|35191.4|35241.8|35191.8|35242.7|35192.7|35236.4|35186.4|137
1727240700000|2024-09-25 05:05:00|35241.7|35191.7|35242|35192|35242|35192|35237.5|35187.5|105
1727241000000|2024-09-25 05:10:00|35241.9|35191.9|35236.5|35186.5|35244.1|35194.1|35235.6|35185.6|101
1727241300000|2024-09-25 05:15:00|35235.7|35185.7|35241.9|35191.9|35243.9|35193.9|35235.3|35185.3|86
1727241600000|2024-09-25 05:20:00|35242|35192|35248.4|35198.4|35249.3|35199.3|35241|35191|164
1727241900000|2024-09-25 05:25:00|35248.3|35198.3|35247.9|35197.9|35252.1|35202.1|35244.4|35194.4|153
1727242200000|2024-09-25 05:30:00|35248.8|35198.8|35250.7|35200.7|35252.6|35202.6|35243.7|35193.7|160
1727242500000|2024-09-25 05:35:00|35249.7|35199.7|35244.6|35194.6|35252|35202|35241.2|35191.2|193
1727242800000|2024-09-25 05:40:00|35243.9|35193.9|35240.7|35190.7|35248.1|35198.1|35240.2|35190.2|213
1727243100000|2024-09-25 05:45:00|35240.6|35190.6|35259.5|35208.8|35280.2|35225.6|35240.6|35190.6|273
1727243400000|2024-09-25 05:50:00|35259.6|35209.2|35248.7|35195|35268.3|35214.8|35248.6|35195|243
1727243700000|2024-09-25 05:55:00|35248|35194.4|35260.8|35206.2|35263.6|35212.9|35244.9|35192.1|267
1727244000000|2024-09-25 06:00:00|35261.2|35206.4|35267.4|35247.4|35294.8|35247.5|35258.1|35206.4|396
1727244300000|2024-09-25 06:05:00|35267|35247|35310.5|35260.5|35311|35275|35265.2|35233.7|347
1727244600000|2024-09-25 06:10:00|35309.9|35259.9|35302.6|35282.6|35315.1|35282.8|35295.8|35258.6|305
1727244900000|2024-09-25 06:15:00|35302.9|35282.9|35318.2|35298.2|35324.5|35304.5|35302.9|35282.9|221
1727245200000|2024-09-25 06:20:00|35318.3|35298.3|35311.5|35291.5|35323.8|35303.8|35307.7|35287.7|253
1727245500000|2024-09-25 06:25:00|35311.4|35291.4|35313.9|35263.9|35320|35300|35301.1|35263.5|250
1727245800000|2024-09-25 06:30:00|35314|35264|35306.2|35286.2|35314.7|35287.6|35290.3|35263.4|319
1727246100000|2024-09-25 06:35:00|35306.8|35286.8|35303.5|35283.5|35308.2|35288.2|35303.5|35283.5|242
1727246400000|2024-09-25 06:40:00|35303.2|35283.2|35271.8|35251.8|35304.6|35284.6|35270.6|35250.6|264
1727246700000|2024-09-25 06:45:00|35271.7|35251.7|35271|35251|35271.7|35251.7|35259.2|35239.2|246
1727247000000|2024-09-25 06:50:00|35271.4|35251.4|35255.1|35235.1|35277.5|35257.5|35250.5|35222.5|271
1727247300000|2024-09-25 06:55:00|35255.4|35235.4|35283.1|35233.1|35287.6|35247.3|35255.4|35227.7|327
1727247600000|2024-09-25 07:00:00|35281.4|35231.4|35291|35241|35293.5|35243.5|35272.1|35222.1|296
1727247900000|2024-09-25 07:05:00|35291.1|35241.1|35285.5|35265.5|35312|35267.2|35277|35241.1|316
1727248200000|2024-09-25 07:10:00|35285.9|35265.9|35297.7|35277.7|35297.7|35277.7|35284.6|35264.6|280
1727248500000|2024-09-25 07:15:00|35297.8|35277.8|35313.3|35293.3|35318|35298|35297.1|35277.1|316
1727248800000|2024-09-25 07:20:00|35313.4|35293.4|35311.3|35291.3|35322.3|35302.3|35309.4|35289.4|276
1727249100000|2024-09-25 07:25:00|35311.2|35291.2|35307.7|35287.7|35319|35299|35301.5|35281.5|328
1727249400000|2024-09-25 07:30:00|35306.7|35286.7|35287.3|35267.3|35314|35294|35275.2|35255.2|347
1727249700000|2024-09-25 07:35:00|35287.2|35267.2|35298|35278|35299.6|35279.6|35277.7|35257.7|268
1727250000000|2024-09-25 07:40:00|35297.7|35277.7|35302.2|35282.2|35304.4|35284.4|35293.2|35273.2|249
1727250300000|2024-09-25 07:45:00|35302.6|35282.6|35302.7|35282.7|35314.6|35294.6|35300.5|35280.5|260
1727250600000|2024-09-25 07:50:00|35302.9|35282.9|35305.4|35285.4|35309.3|35289.3|35301.5|35281.5|192
1727250900000|2024-09-25 07:55:00|35305.5|35285.5|35302.1|35282.1|35316.7|35296.7|35300.4|35280.4|438
1727251200000|2024-09-25 08:00:00|35302.3|35282.3|35297.1|35277.1|35310.7|35290.7|35293.3|35273.3|283
1727251500000|2024-09-25 08:05:00|35297.2|35277.2|35318.9|35298.9|35325.6|35305.6|35295.7|35275.7|336
1727251800000|2024-09-25 08:10:00|35319.1|35299.1|35322.5|35302.5|35329.9|35309.9|35303.8|35283.8|347
1727252100000|2024-09-25 08:15:00|35322.4|35302.4|35328.5|35308.5|35343.6|35323.6|35318.5|35298.5|321
1727252400000|2024-09-25 08:20:00|35328.6|35308.6|35318.2|35298.2|35334.5|35314.5|35315.4|35295.4|330
1727252700000|2024-09-25 08:25:00|35317.9|35297.9|35328.8|35308.8|35330.6|35310.6|35308.8|35288.8|277
1727253000000|2024-09-25 08:30:00|35328.9|35308.9|35313.2|35293.2|35330.8|35310.8|35309.6|35289.6|252
1727253300000|2024-09-25 08:35:00|35313.1|35293.1|35321.7|35301.7|35322.8|35302.8|35307.6|35287.6|254
1727253600000|2024-09-25 08:40:00|35321.4|35301.4|35336.4|35316.4|35336.5|35316.5|35319.3|35299.3|278
1727253900000|2024-09-25 08:45:00|35336.5|35316.5|35342.9|35322.9|35344.6|35324.6|35336.1|35316.1|218
1727254200000|2024-09-25 08:50:00|35342.7|35322.7|35338.3|35318.3|35343.8|35323.8|35335.3|35315.3|221
1727254500000|2024-09-25 08:55:00|35337.7|35317.7|35335.4|35315.4|35347.3|35327.3|35330.6|35310.6|342
1727254800000|2024-09-25 09:00:00|35335|35315|35329.5|35309.5|35342.6|35322.6|35328.9|35308.9|240
1727255100000|2024-09-25 09:05:00|35329.3|35309.3|35325.2|35305.2|35333.7|35313.7|35319.8|35299.8|310
1727255400000|2024-09-25 09:10:00|35324.9|35304.9|35324.7|35304.7|35336.6|35316.6|35322.3|35302.3|408
1727255700000|2024-09-25 09:15:00|35324.8|35304.8|35338.3|35318.3|35340.2|35320.2|35324.5|35304.5|322
1727256000000|2024-09-25 09:20:00|35338.2|35318.2|35339.7|35319.7|35342.5|35322.5|35336.1|35316.1|264
1727256300000|2024-09-25 09:25:00|35340|35320|35338.2|35318.2|35340|35320|35324.9|35304.9|409
1727256600000|2024-09-25 09:30:00|35339|35319|35333|35313|35341.3|35321.3|35330.7|35310.7|264
1727256900000|2024-09-25 09:35:00|35332.7|35312.7|35327.4|35307.4|35335.4|35315.4|35326.1|35306.1|263
1727257200000|2024-09-25 09:40:00|35327.7|35307.7|35323.9|35303.9|35330.7|35310.7|35322.8|35302.8|246
1727257500000|2024-09-25 09:45:00|35324|35304|35330.6|35310.6|35333.9|35313.9|35322.4|35302.4|237
1727257800000|2024-09-25 09:50:00|35330.9|35310.9|35331.1|35311.1|35338.4|35318.4|35328.9|35308.9|238
1727258100000|2024-09-25 09:55:00|35331.3|35311.3|35324.2|35304.2|35337.8|35317.8|35320.1|35300.1|228
1727258400000|2024-09-25 10:00:00|35324.7|35304.7|35324.6|35304.6|35325.7|35305.7|35308.7|35288.7|307
1727258700000|2024-09-25 10:05:00|35324.7|35304.7|35330.6|35310.6|35335.7|35315.7|35323.8|35303.8|294
1727259000000|2024-09-25 10:10:00|35330.5|35310.5|35333.1|35313.1|35342.2|35322.2|35330.5|35310.5|269
1727259300000|2024-09-25 10:15:00|35333.3|35313.3|35322.1|35302.1|35335.7|35315.7|35321.4|35301.4|276
1727259600000|2024-09-25 10:20:00|35322|35302|35315.2|35295.2|35322.8|35302.8|35312.1|35292.1|331
1727259900000|2024-09-25 10:25:00|35315.3|35295.3|35312.3|35292.3|35318.3|35298.3|35311.8|35291.8|308
1727260200000|2024-09-25 10:30:00|35312.4|35292.4|35315.2|35295.2|35316.7|35296.7|35311|35291|223
1727260500000|2024-09-25 10:35:00|35315.4|35295.4|35322.9|35302.9|35324.6|35304.6|35315.4|35295.4|192
1727260800000|2024-09-25 10:40:00|35323|35303|35311.5|35291.5|35328.3|35308.3|35310.8|35290.8|234
1727261100000|2024-09-25 10:45:00|35311.7|35291.7|35309.4|35289.4|35321.7|35301.7|35309|35289|233
1727261400000|2024-09-25 10:50:00|35309.5|35289.5|35304.3|35284.3|35310.6|35290.6|35303.2|35283.2|230
1727261700000|2024-09-25 10:55:00|35304.1|35284.1|35304.1|35284.1|35307.5|35287.5|35301|35281|202
1727262000000|2024-09-25 11:00:00|35304.3|35284.3|35298.7|35278.7|35309.9|35289.9|35295.2|35275.2|268
1727262300000|2024-09-25 11:05:00|35298.4|35278.4|35287.2|35267.2|35298.4|35278.4|35284.1|35264.1|213
1727262600000|2024-09-25 11:10:00|35287.3|35267.3|35313.1|35293.1|35313.3|35293.3|35285.7|35265.7|293
1727262900000|2024-09-25 11:15:00|35312.3|35292.3|35321.2|35301.2|35324.4|35304.4|35312.3|35292.3|239
1727263200000|2024-09-25 11:20:00|35321.4|35301.4|35319.3|35299.3|35324.3|35304.3|35314.2|35294.2|234
1727263500000|2024-09-25 11:25:00|35319.2|35299.2|35330.5|35310.5|35332.8|35312.8|35318.3|35298.3|225
1727263800000|2024-09-25 11:30:00|35330.7|35310.7|35332.5|35312.5|35337.5|35317.5|35326.6|35306.6|216
1727264100000|2024-09-25 11:35:00|35332.3|35312.3|35324.5|35304.5|35332.6|35312.6|35320.7|35300.7|229
1727264400000|2024-09-25 11:40:00|35324.3|35304.3|35315.3|35295.3|35326.1|35306.1|35313.6|35293.6|215
1727264700000|2024-09-25 11:45:00|35315.4|35295.4|35317.2|35297.2|35321.1|35301.1|35309.5|35289.5|265
1727265000000|2024-09-25 11:50:00|35317.3|35297.3|35295.7|35275.7|35317.5|35297.5|35295.5|35275.5|355
1727265300000|2024-09-25 11:55:00|35295.9|35275.9|35294.9|35274.9|35300.4|35280.4|35287.7|35267.7|336
1727265600000|2024-09-25 12:00:00|35295.1|35275.1|35298.7|35278.7|35302.6|35282.6|35288.1|35268.1|318
1727265900000|2024-09-25 12:05:00|35298.9|35278.9|35300.8|35280.8|35303.1|35283.1|35290.6|35270.6|228
1727266200000|2024-09-25 12:10:00|35300.6|35280.6|35295.5|35275.5|35300.6|35280.6|35294.4|35274.4|281
1727266500000|2024-09-25 12:15:00|35295.3|35275.3|35306.6|35286.6|35306.6|35286.6|35291.2|35271.2|270
1727266800000|2024-09-25 12:20:00|35305.3|35285.3|35288.5|35268.5|35312.7|35292.7|35288.5|35268.5|295
1727267100000|2024-09-25 12:25:00|35288.6|35268.6|35288.5|35268.5|35296.1|35276.1|35286.7|35266.7|454
1727267400000|2024-09-25 12:30:00|35288.7|35268.7|35267.1|35247.1|35288.7|35268.7|35233|35213|652
1727267700000|2024-09-25 12:35:00|35267.7|35247.7|35284.7|35264.7|35287.6|35267.6|35258.1|35238.1|509
1727268000000|2024-09-25 12:40:00|35284.4|35264.4|35270.9|35250.9|35289.5|35269.5|35268.3|35248.3|386
1727268300000|2024-09-25 12:45:00|35270.8|35250.8|35269.8|35249.8|35279.1|35259.1|35259.9|35239.9|415
1727268600000|2024-09-25 12:50:00|35269.5|35249.5|35249.9|35229.9|35272.3|35252.3|35249.3|35229.3|332
1727268900000|2024-09-25 12:55:00|35248.9|35228.9|35258.3|35238.3|35270.9|35250.9|35248.5|35228.5|414
1727269200000|2024-09-25 13:00:00|35258.2|35238.2|35214.9|35194.9|35260.9|35240.9|35209.7|35189.7|446
1727269500000|2024-09-25 13:05:00|35215|35195|35198.9|35178.9|35223|35203|35183|35163|504
1727269800000|2024-09-25 13:10:00|35198.8|35178.8|35234.9|35214.9|35235.2|35215.2|35197.2|35177.2|446
1727270100000|2024-09-25 13:15:00|35234.8|35214.8|35228.4|35208.4|35242.4|35222.4|35225.4|35205.4|296
1727270400000|2024-09-25 13:20:00|35228.5|35208.5|35233.8|35213.8|35235|35215|35220.4|35200.4|326
1727270700000|2024-09-25 13:25:00|35233.7|35213.7|35235.5|35215.5|35239.3|35219.3|35224.3|35204.3|335
1727271000000|2024-09-25 13:30:00|35235.6|35215.6|35236.8|35216.8|35242.3|35222.3|35232.7|35212.7|405
1727271300000|2024-09-25 13:35:00|35236.6|35216.6|35225|35205|35236.6|35216.6|35211.2|35191.2|542
1727271600000|2024-09-25 13:40:00|35225.1|35205.1|35243.4|35223.4|35262.6|35242.6|35224.6|35204.6|516
1727271900000|2024-09-25 13:45:00|35244|35224|35244|35224|35245.8|35225.8|35226.7|35206.7|479
1727272200000|2024-09-25 13:50:00|35243.5|35223.5|35231|35211|35250.5|35230.5|35229.2|35209.2|398
1727272500000|2024-09-25 13:55:00|35230.8|35210.8|35276.6|35226.6|35276.6|35241.2|35226.8|35206.8|533
1727272800000|2024-09-25 14:00:00|35276.4|35226.4|35266.2|35246.2|35285.1|35265.1|35261.9|35225.7|628
1727273100000|2024-09-25 14:05:00|35266.5|35246.5|35271.9|35251.9|35283|35263|35265.7|35245.7|429
1727273400000|2024-09-25 14:10:00|35272|35252|35302.3|35282.3|35305.1|35285.1|35268.6|35248.6|440
1727273700000|2024-09-25 14:15:00|35301.9|35281.9|35324.7|35304.7|35327.3|35307.3|35299.5|35279.5|435
1727274000000|2024-09-25 14:20:00|35324.9|35304.9|35316.1|35296.1|35331|35305.6|35304.8|35276.6|335
1727274300000|2024-09-25 14:25:00|35316.2|35296.2|35323.5|35303.5|35328.2|35308.2|35315.8|35295.8|398
1727274600000|2024-09-25 14:30:00|35323.3|35303.3|35323.3|35303.3|35328|35308|35313.8|35293.8|365
1727274900000|2024-09-25 14:35:00|35323.5|35303.5|35328.9|35308.9|35331.1|35311.1|35308.5|35288.5|312
1727275200000|2024-09-25 14:40:00|35329.3|35309.3|35357.6|35337.6|35361.4|35341.4|35326.9|35306.9|468
1727275500000|2024-09-25 14:45:00|35357.5|35337.5|35371|35351|35376.1|35356.1|35357.5|35337.5|417
1727275800000|2024-09-25 14:50:00|35371.4|35351.4|35395.1|35375.1|35415.2|35395.2|35368.4|35348.4|581
1727276100000|2024-09-25 14:55:00|35394.6|35374.6|35387|35367|35408.5|35388.5|35387|35367|511
1727276400000|2024-09-25 15:00:00|35385.5|35365.5|35386.4|35366.4|35396.3|35376.3|35371.3|35351.3|569
1727276700000|2024-09-25 15:05:00|35386.3|35366.3|35415|35395|35420.9|35400.9|35386.1|35366.1|533
1727277000000|2024-09-25 15:10:00|35414.9|35394.9|35413|35393|35424.6|35404.6|35401.2|35381.2|555
1727277300000|2024-09-25 15:15:00|35413.4|35393.4|35420.8|35400.8|35432.7|35412.7|35412|35392|492
1727277600000|2024-09-25 15:20:00|35421.1|35401.1|35432.5|35412.5|35438|35418|35419.5|35399.5|510
1727277900000|2024-09-25 15:25:00|35432.4|35412.4|35435.6|35415.6|35447.8|35427.8|35428.1|35408.1|507
1727278200000|2024-09-25 15:30:00|35435.3|35415.3|35440.8|35420.8|35445.7|35425.7|35432.6|35412.6|466
1727278500000|2024-09-25 15:35:00|35440.7|35420.7|35437.6|35417.6|35447.9|35427.9|35431.9|35411.9|505
1727278800000|2024-09-25 15:40:00|35437.8|35417.8|35433.7|35413.7|35441.4|35421.4|35429.6|35409.6|411
1727279100000|2024-09-25 15:45:00|35433.9|35413.9|35439.7|35419.7|35444.8|35424.8|35428.2|35408.2|409
1727279400000|2024-09-25 15:50:00|35440.2|35420.2|35460|35440|35460|35440|35440.2|35420.2|427
1727279700000|2024-09-25 15:55:00|35460.9|35440.9|35480.2|35460.2|35482.3|35462.3|35460.9|35440.9|522
1727280000000|2024-09-25 16:00:00|35479.9|35459.9|35486.2|35436.2|35498.5|35464.5|35479.1|35431.3|431
1727280300000|2024-09-25 16:05:00|35485.8|35435.8|35485.8|35435.8|35494.4|35444.4|35484.5|35434.5|338
1727280600000|2024-09-25 16:10:00|35486.2|35436.2|35486.1|35466.1|35499|35467.2|35481.4|35435.3|324
1727280900000|2024-09-25 16:15:00|35485.8|35465.8|35492.7|35472.7|35495|35475|35482.5|35462.5|363
1727281200000|2024-09-25 16:20:00|35492.9|35472.9|35497|35477|35500.8|35480.8|35489.7|35469.7|267
1727281500000|2024-09-25 16:25:00|35497.1|35477.1|35506.1|35456.1|35507.6|35482.3|35490.6|35455.5|243
1727281800000|2024-09-25 16:30:00|35506.2|35456.2|35501.6|35451.6|35509.4|35459.4|35501.6|35451.6|238
1727282100000|2024-09-25 16:35:00|35501.7|35451.7|35528.6|35478.6|35528.8|35478.8|35501.1|35451.1|241
1727282400000|2024-09-25 16:40:00|35528.5|35478.5|35534.2|35484.2|35534.4|35484.4|35526.4|35476.4|203
1727282700000|2024-09-25 16:45:00|35533.5|35483.5|35541|35491|35541.9|35491.9|35532.5|35482.5|249
1727283000000|2024-09-25 16:50:00|35540.8|35490.8|35536.9|35486.9|35541.8|35491.8|35535.4|35485.4|206
1727283300000|2024-09-25 16:55:00|35537.1|35487.1|35537.7|35487.7|35541.8|35504.6|35521.1|35486.9|243
1727283600000|2024-09-25 17:00:00|35537.8|35487.8|35551.7|35501.7|35553.5|35503.5|35537.8|35487.8|306
1727283900000|2024-09-25 17:05:00|35551.8|35501.8|35581.4|35531.4|35581.4|35531.4|35547.3|35497.3|295
1727284200000|2024-09-25 17:10:00|35581.2|35531.2|35564.3|35514.3|35581.3|35531.3|35560.9|35510.9|327
1727284500000|2024-09-25 17:15:00|35564.2|35514.2|35559.7|35509.7|35565.7|35515.7|35556.9|35506.9|273
1727284800000|2024-09-25 17:20:00|35559.6|35509.6|35558.4|35508.4|35566.2|35516.2|35558.2|35508.2|204
1727285100000|2024-09-25 17:25:00|35558.2|35508.2|35547.1|35497.1|35559.1|35509.1|35546.6|35496.6|237
1727285400000|2024-09-25 17:30:00|35547.3|35497.3|35540|35490|35548|35498|35538.4|35488.4|230
1727285700000|2024-09-25 17:35:00|35539.9|35489.9|35542.1|35492.1|35545.3|35495.3|35538.6|35488.6|213
1727286000000|2024-09-25 17:40:00|35542.4|35492.4|35548|35498|35552.9|35502.9|35542.2|35492.2|167
1727286300000|2024-09-25 17:45:00|35548.1|35498.1|35546.8|35496.8|35552.4|35502.4|35545.5|35495.5|152
1727286600000|2024-09-25 17:50:00|35546.9|35496.9|35537.8|35487.8|35547.1|35497.1|35536.4|35486.4|191
1727286900000|2024-09-25 17:55:00|35537.7|35487.7|35531.8|35481.8|35538.2|35488.2|35528.3|35478.3|186
1727287200000|2024-09-25 18:00:00|35531.9|35481.9|35536.8|35486.8|35538.1|35488.1|35528.7|35478.7|188
1727287500000|2024-09-25 18:05:00|35537|35487|35530.6|35480.6|35538.3|35488.3|35529.1|35479.1|197
1727287800000|2024-09-25 18:10:00|35530.7|35480.7|35543.8|35493.8|35543.9|35493.9|35530.7|35480.7|174
1727288100000|2024-09-25 18:15:00|35543.7|35493.7|35529.5|35509.5|35545.6|35510.5|35526.6|35493.7|144
1727288400000|2024-09-25 18:20:00|35529.4|35509.4|35542.5|35492.5|35545.1|35511.6|35523.7|35492.5|160
1727288700000|2024-09-25 18:25:00|35542.4|35492.4|35532.9|35482.9|35545.2|35495.2|35532.9|35482.9|186
1727289000000|2024-09-25 18:30:00|35532.7|35482.7|35536.2|35486.2|35536.2|35486.2|35527.7|35477.7|151
1727289300000|2024-09-25 18:35:00|35536.1|35486.1|35531|35481|35536.1|35486.1|35528.2|35478.2|126
1727289600000|2024-09-25 18:40:00|35530.6|35480.6|35530.4|35480.4|35534|35484|35528.7|35478.7|107
1727289900000|2024-09-25 18:45:00|35530.2|35480.2|35523.9|35473.9|35531.8|35481.8|35523.3|35473.3|208
1727290200000|2024-09-25 18:50:00|35523.8|35473.8|35527.9|35477.9|35531.7|35481.7|35520.7|35470.7|229
1727290500000|2024-09-25 18:55:00|35528|35478|35544.8|35494.8|35547.4|35497.4|35527.7|35477.7|242
1727290800000|2024-09-25 19:00:00|35544.9|35494.9|35542.5|35492.5|35550|35512.8|35531.1|35491.5|244
1727291100000|2024-09-25 19:05:00|35542.6|35492.6|35544.1|35494.1|35549|35511.8|35530.2|35491.4|257
1727291400000|2024-09-25 19:10:00|35544|35494|35548.7|35498.7|35548.7|35511.8|35530.1|35491.5|234
1727291700000|2024-09-25 19:15:00|35548.3|35498.3|35547.1|35497.1|35548.8|35514.8|35531|35495.6|197
1727292000000|2024-09-25 19:20:00|35547.3|35497.3|35551.3|35501.3|35551.6|35516.8|35532.8|35496.8|140
1727292300000|2024-09-25 19:25:00|35551.2|35501.2|35552.2|35502.2|35552.7|35516|35535.2|35498.9|118
1727292600000|2024-09-25 19:30:00|35553|35503|35548.6|35498.6|35553.9|35517.2|35535.1|35498|168
1727292900000|2024-09-25 19:35:00|35548|35498|35559.8|35509.8|35561.4|35511.4|35548|35498|187
1727293200000|2024-09-25 19:40:00|35559.9|35509.9|35559.9|35509.9|35560|35523.5|35543.4|35507.9|139
1727293500000|2024-09-25 19:45:00|35559.8|35509.8|35554.9|35504.9|35559.9|35523.5|35542.8|35504.7|168
1727293800000|2024-09-25 19:50:00|35540|35520|35555.8|35505.8|35558.7|35522.3|35537.9|35503|158
1727294100000|2024-09-25 19:55:00|35556|35506|35569.7|35519.7|35572.5|35528.1|35547.8|35506|207
1727294400000|2024-09-25 20:00:00|35569|35519|35570.6|35520.6|35576|35526|35566.2|35516.2|182
1727294700000|2024-09-25 20:05:00|35570.4|35520.4|35567.5|35517.5|35570.7|35520.7|35566.8|35516.8|165
1727295000000|2024-09-25 20:10:00|35567.6|35517.6|35564.1|35514.1|35567.7|35517.7|35564.1|35514.1|134
1727295300000|2024-09-25 20:15:00|35564.3|35514.3|35561.4|35511.4|35564.4|35514.4|35560.7|35510.7|132
1727295600000|2024-09-25 20:20:00|35561.2|35511.2|35563.9|35513.9|35564.6|35514.6|35561.2|35511.2|149
1727295900000|2024-09-25 20:25:00|35564.1|35514.1|35566.6|35516.6|35566.8|35516.8|35561.5|35511.5|148
1727296200000|2024-09-25 20:30:00|35566.5|35516.5|35568.9|35518.9|35568.9|35518.9|35564.9|35514.9|155
1727296500000|2024-09-25 20:35:00|35569.1|35519.1|35565.9|35515.9|35569.5|35519.5|35564.6|35514.6|90
1727296800000|2024-09-25 20:40:00|35566|35516|35557.5|35507.5|35566|35516|35554.2|35504.2|120
1727297100000|2024-09-25 20:45:00|35555.1|35505.1|35548.9|35498.9|35556.3|35506.3|35548.9|35498.9|164
1727297400000|2024-09-25 20:50:00|35547|35497|35544|35494|35548.5|35498.5|35540.8|35490.8|303
1727297700000|2024-09-25 20:55:00|35535.5|35485.5|35551.3|35467.6|35551.8|35491.7|35532.3|35466.9|553
1727298000000|2024-09-25 21:00:00|35552.9|35460.5|35567.7|35447.7|35570.8|35463.2|35552.9|35443.1|36
1727298300000|2024-09-25 21:05:00|35567.9|35447.9|35571.4|35451.4|35572.8|35452.8|35567.6|35447.6|75
1727298600000|2024-09-25 21:10:00|35571.6|35451.6|35572.4|35452.4|35573.2|35453.2|35570.3|35450.3|118
1727298900000|2024-09-25 21:15:00|35572.3|35452.3|35574.6|35454.6|35574.7|35454.7|35570.3|35450.3|120
1727299200000|2024-09-25 21:20:00|35574.4|35454.4|35575.3|35455.3|35575.6|35455.6|35571.9|35451.9|83
1727299500000|2024-09-25 21:25:00|35575.4|35455.4|35571.4|35455.3|35575.4|35455.4|35571.3|35453.1|47
1727299800000|2024-09-25 21:30:00|35571.2|35455.1|35569.2|35456.3|35571.9|35456.3|35569.2|35452|64
1727300100000|2024-09-25 21:35:00|35569.3|35456.4|35569|35456.5|35569.7|35457|35568.7|35453.7|51
1727300400000|2024-09-25 21:40:00|35569.3|35456.7|35570.2|35450.2|35571.9|35457|35567.2|35447.5|124
1727300700000|2024-09-25 21:45:00|35570|35450|35562|35442.8|35570.2|35450.2|35561.4|35441.4|146
1727301000000|2024-09-25 21:50:00|35562.2|35442.9|35561.9|35446.7|35568.1|35448.1|35561.8|35442.9|87
1727301300000|2024-09-25 21:55:00|35561.8|35446.3|35552.3|35452.9|35565|35460.9|35542.6|35442.8|107
1727301600000|2024-09-25 22:00:00|35552.1|35452.7|35561.5|35453.4|35570.8|35465.4|35543.3|35436.6|236
1727301900000|2024-09-25 22:05:00|35559.5|35455|35549.3|35462.8|35563.7|35465.2|35546.7|35450.1|157
1727302200000|2024-09-25 22:10:00|35549.4|35462.9|35551.6|35452|35561.9|35471|35537.3|35448.9|137
1727302500000|2024-09-25 22:15:00|35551.3|35452.2|35537.6|35467.8|35551.7|35467.8|35537.6|35451.7|106
1727302800000|2024-09-25 22:20:00|35537.5|35464.3|35549.7|35454.4|35550.1|35464.4|35537.5|35453.8|57
1727303100000|2024-09-25 22:25:00|35549.8|35454.1|35539.7|35464.7|35549.8|35467.5|35537.7|35452.9|77
1727303400000|2024-09-25 22:30:00|35549.1|35464|35539.4|35462.4|35549.2|35464.7|35537.4|35453.1|65
1727303700000|2024-09-25 22:35:00|35537.5|35462.6|35536.9|35459.3|35540.7|35464.9|35521.9|35459.1|46
1727304000000|2024-09-25 22:40:00|35536.6|35459|35539.7|35462|35540.8|35470|35522.2|35458.2|57
1727304300000|2024-09-25 22:45:00|35539.4|35462.1|35536.6|35465.9|35541.5|35469|35523|35458.7|65
1727304600000|2024-09-25 22:50:00|35537.2|35466|35542.2|35459.7|35542.6|35466.9|35537.1|35459.7|52
1727304900000|2024-09-25 22:55:00|35542.3|35459.5|35539.3|35462.8|35542.7|35462.8|35539|35457.5|63
1727305200000|2024-09-25 23:00:00|35539|35463.2|35537|35473.1|35539|35475.4|35530.6|35461.8|115
1727305500000|2024-09-25 23:05:00|35533.2|35473.4|35533.5|35471.1|35538.8|35474.9|35532.4|35470.5|142
1727305800000|2024-09-25 23:10:00|35533.9|35471.2|35536.4|35471.3|35538|35472.7|35532.8|35470.4|62
1727306100000|2024-09-25 23:15:00|35536.7|35471.6|35537|35468.3|35538.2|35473.7|35533.4|35467.9|102
1727306400000|2024-09-25 23:20:00|35537.3|35468.4|35532.9|35471.5|35539.5|35479.3|35529.2|35466.6|54
1727306700000|2024-09-25 23:25:00|35533|35467.5|35534.3|35471.4|35534.9|35478.5|35528.5|35463|65
1727307000000|2024-09-25 23:30:00|35534.5|35463.3|35535.1|35477|35535.9|35477|35534.2|35463.3|91
1727307300000|2024-09-25 23:35:00|35535.4|35477.3|35535.6|35475.9|35537.3|35479.9|35532.7|35471|60
1727307600000|2024-09-25 23:40:00|35536.5|35471.1|35533|35475.2|35536.5|35475.2|35530.6|35467.6|102
1727307900000|2024-09-25 23:45:00|35533.5|35473.1|35538.9|35472|35539.1|35477.6|35532|35462.3|117
1727308200000|2024-09-25 23:50:00|35539.2|35471.7|35536.3|35473.4|35541.3|35480.4|35532.5|35467.5|279
1727308500000|2024-09-25 23:55:00|35536|35474.2|35538.2|35481.8|35540.6|35481.8|35532.5|35468.3|268
1727308800000|2024-09-26 00:00:00|35536.5|35480.1|35534.2|35468.7|35542|35480.5|35522.1|35460.5|343
1727309100000|2024-09-26 00:05:00|35534.1|35468.8|35525.1|35464|35534.1|35471.5|35521.7|35460|222
1727309400000|2024-09-26 00:10:00|35526.5|35464.2|35525.1|35463.5|35530.3|35467.7|35519.8|35457.1|256
1727309700000|2024-09-26 00:15:00|35524.9|35463.7|35519.5|35456.9|35528.8|35468.3|35515|35452.3|245
1727310000000|2024-09-26 00:20:00|35519.4|35457.3|35523.7|35467.8|35526.6|35469.8|35513.3|35453.7|242
1727310300000|2024-09-26 00:25:00|35524.6|35467.3|35517.1|35460.5|35525.7|35469.4|35510.1|35453|232
1727310600000|2024-09-26 00:30:00|35516.6|35460.2|35517.4|35462.8|35521.9|35466|35509.5|35453.9|283
1727310900000|2024-09-26 00:35:00|35516.7|35460.7|35517|35460.8|35521.6|35465.3|35509.3|35453.9|259
1727311200000|2024-09-26 00:40:00|35514.6|35460.5|35522.7|35468|35525|35469.8|35509.2|35452.6|304
1727311500000|2024-09-26 00:45:00|35522.8|35468.2|35520.2|35464.5|35524.4|35468.2|35511.4|35456.4|212
1727311800000|2024-09-26 00:50:00|35520.1|35464.6|35523|35467.2|35523.5|35467.7|35509|35453|267
1727312100000|2024-09-26 00:55:00|35522.9|35467.1|35510.7|35457.7|35522.9|35467.2|35509.2|35451.9|280
1727312400000|2024-09-26 01:00:00|35510.9|35455.5|35518|35463.3|35520.8|35463.5|35505.3|35449.3|285
1727312700000|2024-09-26 01:05:00|35518.8|35463.5|35512.4|35458.3|35521.1|35465.9|35508.9|35453.5|247
1727313000000|2024-09-26 01:10:00|35513.5|35457.8|35516.7|35454.1|35520.1|35464.6|35510.7|35453.1|287
1727313300000|2024-09-26 01:15:00|35516.9|35454|35516.9|35462.8|35523.7|35466.4|35511.9|35446.7|205
1727313600000|2024-09-26 01:20:00|35515.5|35461|35513.8|35458.8|35522.5|35464.8|35509.5|35454.2|251
1727313900000|2024-09-26 01:25:00|35514.3|35459.2|35526.1|35470.5|35536.7|35478.1|35514.3|35457|247
1727314200000|2024-09-26 01:30:00|35525.6|35470.3|35510.4|35455.7|35532.8|35478|35510.4|35455.7|359
1727314500000|2024-09-26 01:35:00|35514.4|35455.4|35521.1|35465.8|35525.7|35470.6|35510.2|35454|284
1727314800000|2024-09-26 01:40:00|35521.2|35461.6|35514.1|35460|35525.9|35465.2|35505.3|35446.4|257
1727315100000|2024-09-26 01:45:00|35515|35460.3|35511.2|35456.1|35521.8|35461.7|35506|35449.2|218
1727315400000|2024-09-26 01:50:00|35511.3|35456.3|35510.6|35455.8|35514.7|35458|35501.4|35446.7|261
1727315700000|2024-09-26 01:55:00|35510.9|35455.1|35505.1|35448.3|35516|35460.9|35496.9|35433.6|388
1727316000000|2024-09-26 02:00:00|35505|35448.2|35509.6|35450.3|35511.5|35452.3|35499.6|35441.8|331
1727316300000|2024-09-26 02:05:00|35509.7|35450.2|35507.5|35447.4|35513.6|35454.7|35501.7|35441.9|331
1727316600000|2024-09-26 02:10:00|35507.3|35447.3|35514.1|35456.7|35514.7|35457.5|35503.4|35444.1|294
1727316900000|2024-09-26 02:15:00|35514.3|35457.4|35506.4|35445.7|35515.2|35457.7|35501.9|35444.7|351
1727317200000|2024-09-26 02:20:00|35506.2|35445.3|35500.9|35446|35512|35453.2|35499.3|35441.8|254
1727317500000|2024-09-26 02:25:00|35501.1|35446.1|35499.2|35442.2|35505.7|35447.1|35493.7|35435.4|314
1727317800000|2024-09-26 02:30:00|35499.4|35442.4|35501.8|35443.6|35504.5|35446.6|35492.8|35434.4|272
1727318100000|2024-09-26 02:35:00|35501.6|35444.1|35504|35445.3|35507.9|35447.1|35496.7|35438|310
1727318400000|2024-09-26 02:40:00|35504.8|35446.1|35499.9|35441.3|35511.5|35448.7|35497.2|35436.5|327
1727318700000|2024-09-26 02:45:00|35499.7|35441.5|35514.5|35456.1|35516|35457|35497.6|35436.3|289
1727319000000|2024-09-26 02:50:00|35510.9|35452.6|35502.8|35445.3|35517.6|35457.6|35500.3|35441.9|336
1727319300000|2024-09-26 02:55:00|35504|35446.3|35501.1|35448.3|35511.8|35453.5|35497.5|35442.8|344
1727319600000|2024-09-26 03:00:00|35499.3|35447|35503.5|35448.5|35505.6|35450.7|35494.8|35438.9|380
1727319900000|2024-09-26 03:05:00|35504.1|35448.6|35502.1|35446.8|35508.3|35452.4|35492.3|35436.9|251
1727320200000|2024-09-26 03:10:00|35501.9|35443.8|35492.1|35436.4|35507.1|35447.8|35488.5|35432.5|277
1727320500000|2024-09-26 03:15:00|35491.7|35436.1|35490.3|35433.9|35499.2|35440.2|35486.2|35429.7|292
1727320800000|2024-09-26 03:20:00|35491.2|35434.8|35482.1|35431.9|35501|35444.4|35482.1|35431.9|314
1727321100000|2024-09-26 03:25:00|35483|35432.6|35484.4|35434.4|35488.9|35438.9|35478.8|35427.9|205
1727321400000|2024-09-26 03:30:00|35484|35434|35483.9|35433.9|35487.1|35437.1|35481.7|35429.8|128
1727321700000|2024-09-26 03:35:00|35483.8|35433.6|35491.3|35441.3|35492.4|35442.4|35483.1|35432.3|180
1727322000000|2024-09-26 03:40:00|35491.4|35441.4|35495|35445|35498.5|35448.5|35488.2|35438.2|265
1727322300000|2024-09-26 03:45:00|35496.4|35444.4|35496.8|35446.8|35501.2|35450|35494.6|35444.4|165
1727322600000|2024-09-26 03:50:00|35495.7|35445.7|35493.7|35443.7|35501.2|35448.7|35489.7|35439.5|215
1727322900000|2024-09-26 03:55:00|35494.6|35444.6|35491.6|35439.2|35494.6|35444.6|35488.5|35438.1|284
1727323200000|2024-09-26 04:00:00|35487.6|35436|35497.3|35447|35502.6|35450.5|35487.6|35436|258
1727323500000|2024-09-26 04:05:00|35497|35447.3|35496.9|35446.9|35501.1|35448.4|35492.5|35441|247
1727323800000|2024-09-26 04:10:00|35496|35446|35495.6|35445.6|35502.2|35449.3|35492.7|35442.6|233
1727324100000|2024-09-26 04:15:00|35495.4|35445.4|35492.1|35442.1|35499.4|35446.7|35483|35432.9|230
1727324400000|2024-09-26 04:20:00|35492|35442|35492.8|35442.8|35494.6|35444.3|35489.2|35437.1|214
1727324700000|2024-09-26 04:25:00|35493.1|35443.1|35494|35444|35495.9|35445.9|35489.4|35439.4|201
1727325000000|2024-09-26 04:30:00|35494.1|35444.1|35487.2|35437.2|35494.5|35444.5|35484.2|35434.2|205
1727325300000|2024-09-26 04:35:00|35487.3|35437.3|35482.5|35432.5|35488.4|35437.9|35480.4|35430.1|219
1727325600000|2024-09-26 04:40:00|35482.6|35432.6|35500|35446.8|35500.9|35449.5|35479.6|35429.4|285
1727325900000|2024-09-26 04:45:00|35500.1|35447.8|35502.5|35450.5|35502.5|35450.8|35486.7|35433|279
1727326200000|2024-09-26 04:50:00|35501.5|35449.5|35502.4|35450.2|35504.6|35452.8|35494|35442.3|317
1727326500000|2024-09-26 04:55:00|35503.2|35450|35496|35446|35506.6|35452.8|35489.8|35436.7|317
1727326800000|2024-09-26 05:00:00|35496.1|35446.1|35487.3|35437.3|35507.7|35455.7|35485.3|35434|328
1727327100000|2024-09-26 05:05:00|35487.6|35437.6|35493.6|35442.5|35502|35449.6|35487.6|35437.6|232
1727327400000|2024-09-26 05:10:00|35493.5|35441.2|35479.8|35429.8|35497.6|35444.4|35479.7|35427.2|240
1727327700000|2024-09-26 05:15:00|35479.5|35429.5|35486.7|35429.6|35490.7|35437.1|35475.8|35421|296
1727328000000|2024-09-26 05:20:00|35486.9|35429.8|35484.4|35428.6|35488.4|35437.2|35475.1|35420.4|316
1727328300000|2024-09-26 05:25:00|35483.4|35429|35485.6|35432.5|35490.3|35437.2|35473.1|35420.5|259
1727328600000|2024-09-26 05:30:00|35483.7|35433.1|35484.1|35433.3|35485.2|35433.5|35471.6|35414.9|303
1727328900000|2024-09-26 05:35:00|35484.3|35433.5|35482.1|35429.9|35488|35434.8|35471.8|35414.8|250
1727329200000|2024-09-26 05:40:00|35483.2|35430|35471.4|35421.4|35491.5|35441.5|35465.7|35415.7|290
1727329500000|2024-09-26 05:45:00|35471.5|35421.5|35481.5|35424.9|35484.8|35430.2|35470.6|35420.6|316
1727329800000|2024-09-26 05:50:00|35478.9|35425.1|35463.2|35413.2|35487.2|35430.9|35463.2|35413.1|300
1727330100000|2024-09-26 05:55:00|35462.7|35412.7|35462.7|35406.3|35467.7|35414.4|35454.2|35400.5|310
1727330400000|2024-09-26 06:00:00|35461.5|35411.5|35463|35413|35467.1|35417.1|35451.9|35401.9|461
1727330700000|2024-09-26 06:05:00|35463.3|35413.3|35467.5|35417.5|35478.1|35428.1|35459.7|35409.7|375
1727331000000|2024-09-26 06:10:00|35469|35419|35474.4|35424.4|35474.6|35424.6|35461.2|35411.2|339
1727331300000|2024-09-26 06:15:00|35475|35425|35471.5|35421.5|35479.3|35429.3|35466.4|35416.4|227
1727331600000|2024-09-26 06:20:00|35471.4|35421.4|35480.9|35430.9|35483.8|35433.8|35471.4|35421.4|218
1727331900000|2024-09-26 06:25:00|35481|35431|35477.1|35427.1|35482.1|35432.1|35473.5|35423.5|231
1727332200000|2024-09-26 06:30:00|35476.7|35426.7|35446.4|35426.4|35477.9|35431.4|35441.8|35412.9|250
1727332500000|2024-09-26 06:35:00|35446.3|35426.3|35439.6|35419.6|35448.8|35428.8|35435.3|35415.3|232
1727332800000|2024-09-26 06:40:00|35439.7|35419.7|35442.1|35392.1|35450|35430|35412.3|35391.9|332
1727333100000|2024-09-26 06:45:00|35442|35392|35414.1|35394.1|35445.2|35400.5|35412.3|35374.5|371
1727333400000|2024-09-26 06:50:00|35414.2|35394.2|35421.4|35401.4|35433|35413|35414.2|35394.2|294
1727333700000|2024-09-26 06:55:00|35421.5|35401.5|35445|35395|35445.9|35410|35421.5|35394.7|279
1727334000000|2024-09-26 07:00:00|35444.9|35394.9|35418.8|35398.8|35446.7|35402.3|35409.4|35387.3|358
1727334300000|2024-09-26 07:05:00|35419|35399|35422.1|35402.1|35422.2|35402.2|35415.8|35395.8|261
1727334600000|2024-09-26 07:10:00|35422.3|35402.3|35420.9|35400.9|35446.3|35426.3|35420.4|35400.4|299
1727334900000|2024-09-26 07:15:00|35420.8|35400.8|35417.1|35397.1|35420.8|35400.8|35409.2|35389.2|256
1727335200000|2024-09-26 07:20:00|35416.8|35396.8|35432.6|35412.6|35434.8|35414.8|35414|35394|239
1727335500000|2024-09-26 07:25:00|35432.5|35412.5|35443.1|35423.1|35445.9|35425.9|35432.5|35412.5|251
1727335800000|2024-09-26 07:30:00|35443.2|35423.2|35450.3|35430.3|35456.6|35436.6|35425.2|35405.2|425
1727336100000|2024-09-26 07:35:00|35449.9|35429.9|35438.8|35418.8|35455.1|35435.1|35437.6|35417.6|325
1727336400000|2024-09-26 07:40:00|35439.4|35419.4|35437|35417|35448.2|35428.2|35436.8|35416.8|273
1727336700000|2024-09-26 07:45:00|35437.1|35417.1|35430.6|35410.6|35452.1|35432.1|35429.9|35409.9|301
1727337000000|2024-09-26 07:50:00|35430.8|35410.8|35436.5|35416.5|35449.7|35429.7|35430.8|35410.8|405
1727337300000|2024-09-26 07:55:00|35436.4|35416.4|35503.1|35453.1|35504.5|35476.5|35436.4|35404|515
1727337600000|2024-09-26 08:00:00|35503.4|35453.4|35514.6|35494.6|35528.1|35508.1|35492.5|35453.4|546
1727337900000|2024-09-26 08:05:00|35514.7|35494.7|35527.9|35507.9|35548.8|35514.3|35513.4|35484.8|417
1727338200000|2024-09-26 08:10:00|35527.8|35507.8|35517.7|35497.7|35534|35514|35512.9|35492.9|327
1727338500000|2024-09-26 08:15:00|35517.8|35497.8|35534.3|35514.3|35534.3|35514.3|35514.3|35494.3|344
1727338800000|2024-09-26 08:20:00|35533.9|35513.9|35566.9|35546.9|35570.7|35550.7|35531.2|35511.2|378
1727339100000|2024-09-26 08:25:00|35567|35547|35572.1|35522.1|35578|35558|35545.1|35522.1|450
1727339400000|2024-09-26 08:30:00|35571.8|35521.8|35520.5|35500.5|35577.4|35533.9|35519.6|35499.6|376
1727339700000|2024-09-26 08:35:00|35521|35501|35525.3|35505.3|35533.6|35513.6|35509.1|35476.5|339
1727340000000|2024-09-26 08:40:00|35525.4|35505.4|35553.8|35533.8|35555.5|35535.5|35524.1|35504.1|327
1727340300000|2024-09-26 08:45:00|35553.6|35533.6|35565.1|35545.1|35575.2|35555.2|35553.6|35533.6|395
1727340600000|2024-09-26 08:50:00|35564.8|35544.8|35571.6|35551.6|35573.9|35553.9|35555.7|35535.7|334
1727340900000|2024-09-26 08:55:00|35571.9|35551.9|35552|35532|35576.8|35552.8|35550.6|35521.1|378
1727341200000|2024-09-26 09:00:00|35552.3|35532.3|35533.9|35513.9|35552.4|35532.4|35533.3|35513.3|356
1727341500000|2024-09-26 09:05:00|35533.6|35513.6|35536.1|35516.1|35539.3|35519.3|35528.7|35508.7|259
1727341800000|2024-09-26 09:10:00|35536.4|35516.4|35537.3|35517.3|35540.3|35520.3|35526.3|35506.3|247
1727342100000|2024-09-26 09:15:00|35537.4|35517.4|35541.3|35521.3|35544.4|35524.4|35536.7|35516.7|222
1727342400000|2024-09-26 09:20:00|35541.4|35521.4|35529.8|35509.8|35541.5|35521.5|35528.7|35508.7|277
1727342700000|2024-09-26 09:25:00|35530.1|35510.1|35529.7|35509.7|35534|35514|35516.9|35496.9|359
1727343000000|2024-09-26 09:30:00|35529.4|35509.4|35518|35498|35529.5|35509.5|35514.2|35494.2|310
1727343300000|2024-09-26 09:35:00|35517.8|35497.8|35528.7|35508.7|35530.1|35510.1|35516.5|35496.5|231
1727343600000|2024-09-26 09:40:00|35528.5|35508.5|35509.6|35489.6|35528.7|35508.7|35505.6|35485.6|252
1727343900000|2024-09-26 09:45:00|35509.4|35489.4|35508|35488|35510.6|35490.6|35504.5|35484.5|225
1727344200000|2024-09-26 09:50:00|35508.2|35488.2|35514.7|35494.7|35514.7|35494.7|35504.6|35484.6|207
1727344500000|2024-09-26 09:55:00|35515.1|35495.1|35541|35521|35546.2|35526.2|35515.1|35495.1|346
1727344800000|2024-09-26 10:00:00|35541.3|35521.3|35578.4|35558.4|35589.1|35569.1|35539.2|35519.2|466
1727345100000|2024-09-26 10:05:00|35578.6|35558.6|35584.4|35564.4|35605.4|35585.4|35577.2|35557.2|440
1727345400000|2024-09-26 10:10:00|35584.7|35564.7|35588.8|35568.8|35589.6|35569.6|35582.6|35562.6|278
1727345700000|2024-09-26 10:15:00|35588.9|35568.9|35576.2|35556.2|35591.4|35571.4|35575|35555|305
1727346000000|2024-09-26 10:20:00|35576|35556|35567.4|35547.4|35583.4|35563.4|35567.4|35547.4|270
1727346300000|2024-09-26 10:25:00|35567.5|35547.5|35575.8|35555.8|35576.9|35556.9|35565.6|35545.6|248
1727346600000|2024-09-26 10:30:00|35575.9|35555.9|35559.9|35539.9|35578.1|35558.1|35558.3|35538.3|284
1727346900000|2024-09-26 10:35:00|35560.2|35540.2|35528.5|35508.5|35562.6|35542.6|35526.5|35506.5|401
1727347200000|2024-09-26 10:40:00|35528.8|35508.8|35534.2|35514.2|35540.8|35520.8|35526.1|35506.1|307
1727347500000|2024-09-26 10:45:00|35534.4|35514.4|35537.4|35517.4|35539.1|35519.1|35531.6|35511.6|267
1727347800000|2024-09-26 10:50:00|35537.6|35517.6|35526.6|35506.6|35538.4|35518.4|35526.6|35506.6|221
1727348100000|2024-09-26 10:55:00|35526.3|35506.3|35511|35491|35530.1|35510.1|35509.2|35489.2|266
1727348400000|2024-09-26 11:00:00|35509|35489|35499.6|35479.6|35509.6|35489.6|35495|35475|392
1727348700000|2024-09-26 11:05:00|35499.5|35479.5|35499|35479|35508.3|35488.3|35492.6|35472.6|288
1727349000000|2024-09-26 11:10:00|35499.7|35479.7|35491|35471|35499.7|35479.7|35482.5|35462.5|289
1727349300000|2024-09-26 11:15:00|35490.6|35470.6|35510.2|35490.2|35511.1|35491.1|35486.8|35466.8|297
1727349600000|2024-09-26 11:20:00|35509.9|35489.9|35532.2|35512.2|35538.2|35518.2|35509.3|35489.3|290
1727349900000|2024-09-26 11:25:00|35531.8|35511.8|35523.1|35503.1|35534.3|35514.3|35519.6|35499.6|278
1727350200000|2024-09-26 11:30:00|35522.1|35502.1|35501.8|35481.8|35522.1|35502.1|35500.9|35480.9|354
1727350500000|2024-09-26 11:35:00|35501.5|35481.5|35502.2|35482.2|35510.5|35490.5|35496.8|35476.8|291
1727350800000|2024-09-26 11:40:00|35502.1|35482.1|35508.3|35488.3|35513.2|35493.2|35501.2|35481.2|283
1727351100000|2024-09-26 11:45:00|35508.1|35488.1|35490.8|35470.8|35512|35492|35488.7|35468.7|291
1727351400000|2024-09-26 11:50:00|35490.9|35470.9|35501.3|35481.3|35501.3|35481.3|35481.9|35461.9|322
1727351700000|2024-09-26 11:55:00|35501.4|35481.4|35506.4|35486.4|35519.9|35499.9|35499.4|35479.4|334
1727352000000|2024-09-26 12:00:00|35506.3|35486.3|35510.1|35490.1|35510.7|35490.7|35488.7|35468.7|438
1727352300000|2024-09-26 12:05:00|35510.3|35490.3|35508.6|35488.6|35514.6|35494.6|35501.4|35481.4|380
1727352600000|2024-09-26 12:10:00|35508.7|35488.7|35494.8|35474.8|35510.9|35490.9|35483.7|35463.7|407
1727352900000|2024-09-26 12:15:00|35495.1|35475.1|35496.1|35476.1|35510.8|35490.8|35488.8|35468.8|405
1727353200000|2024-09-26 12:20:00|35496.4|35476.4|35482.3|35462.3|35502.8|35482.8|35481.5|35461.5|343
1727353500000|2024-09-26 12:25:00|35482.2|35462.2|35505|35439.8|35505|35462.7|35468|35439.8|426
1727353800000|2024-09-26 12:30:00|35502.2|35435.2|35536.4|35516.4|35564.2|35523.8|35491|35435.1|822
1727354100000|2024-09-26 12:35:00|35534.7|35514.7|35566.7|35546.7|35567|35547|35517.5|35497.5|624
1727354400000|2024-09-26 12:40:00|35566.9|35546.9|35503.8|35483.8|35570.5|35550.5|35503.4|35483.4|580
1727354700000|2024-09-26 12:45:00|35507.6|35487.6|35520.6|35500.6|35525.4|35505.4|35500|35480|555
1727355000000|2024-09-26 12:50:00|35519.9|35499.9|35522.8|35502.8|35526.6|35506.6|35505.6|35485.6|505
1727355300000|2024-09-26 12:55:00|35522.9|35502.9|35523.2|35503.2|35527.1|35507.1|35509.3|35489.3|408
1727355600000|2024-09-26 13:00:00|35523.1|35503.1|35542.2|35522.2|35544.2|35524.2|35520.5|35500.5|434
1727355900000|2024-09-26 13:05:00|35542.3|35522.3|35516.5|35496.5|35544.9|35524.9|35513.2|35493.2|504
1727356200000|2024-09-26 13:10:00|35516.7|35496.7|35553.9|35533.9|35561.2|35541.2|35515.3|35495.3|485
1727356500000|2024-09-26 13:15:00|35554|35534|35576.8|35526.8|35580.8|35553.1|35540.7|35520.7|544
1727356800000|2024-09-26 13:20:00|35576.9|35526.9|35551.9|35531.9|35587.6|35553.2|35551.9|35524.4|462
1727357100000|2024-09-26 13:25:00|35552|35532|35506.6|35486.6|35552|35532|35506.5|35486.5|538
1727357400000|2024-09-26 13:30:00|35506.8|35486.8|35518.8|35468.8|35540.1|35502|35502.4|35468.7|554
1727357700000|2024-09-26 13:35:00|35518.9|35468.9|35549.1|35529.1|35558.6|35529.6|35514.2|35464.2|533
1727358000000|2024-09-26 13:40:00|35550.1|35530.1|35559.8|35539.8|35563.2|35543.2|35545.1|35525.1|586
1727358300000|2024-09-26 13:45:00|35560|35540|35581.9|35561.9|35595.2|35564|35553.2|35524.5|511
1727358600000|2024-09-26 13:50:00|35582.3|35562.3|35581|35561|35597.7|35577.7|35580.4|35560.4|530
1727358900000|2024-09-26 13:55:00|35580.4|35560.4|35582.3|35532.3|35584.5|35564.5|35565.7|35532.3|604
1727359200000|2024-09-26 14:00:00|35582.5|35532.5|35622|35602|35623|35603|35561.6|35530.8|581
1727359500000|2024-09-26 14:05:00|35622.1|35602.1|35654|35604|35655.8|35608.9|35621.6|35590.4|573
1727359800000|2024-09-26 14:10:00|35654.2|35604.2|35616.2|35566.2|35655.7|35605.7|35608.2|35558.2|475
1727360100000|2024-09-26 14:15:00|35615.9|35565.9|35589.2|35569.2|35623.2|35596.1|35585.3|35556.2|543
1727360400000|2024-09-26 14:20:00|35588.7|35568.7|35580.6|35560.6|35588.7|35568.7|35548.1|35528.1|567
1727360700000|2024-09-26 14:25:00|35580.7|35560.7|35596.8|35576.8|35601.6|35581.6|35573.3|35553.3|500
1727361000000|2024-09-26 14:30:00|35596.9|35576.9|35547.6|35527.6|35601.1|35581.1|35546.3|35526.3|567
1727361300000|2024-09-26 14:35:00|35547.4|35527.4|35556.9|35506.9|35565.4|35538.5|35537.4|35506.9|450
1727361600000|2024-09-26 14:40:00|35556.3|35506.3|35539.2|35489.2|35558.2|35518.2|35520.5|35489.2|475
1727361900000|2024-09-26 14:45:00|35538|35488|35504.8|35454.8|35538.3|35501.4|35492.5|35454.3|519
1727362200000|2024-09-26 14:50:00|35504|35454|35511.1|35491.1|35526.2|35493.7|35489.8|35450.6|533
1727362500000|2024-09-26 14:55:00|35510.9|35490.9|35510.1|35490.1|35518|35498|35499.9|35479.9|534
1727362800000|2024-09-26 15:00:00|35510.2|35490.2|35478.1|35458.1|35510.2|35490.2|35478|35458|555
1727363100000|2024-09-26 15:05:00|35478.3|35458.3|35486.7|35466.7|35496.8|35476.8|35474.6|35454.6|440
1727363400000|2024-09-26 15:10:00|35486.6|35466.6|35491.4|35471.4|35498.7|35478.7|35479.7|35459.7|432
1727363700000|2024-09-26 15:15:00|35491.7|35471.7|35473|35453|35492.2|35472.2|35468.2|35448.2|369
1727364000000|2024-09-26 15:20:00|35472.8|35452.8|35455.5|35435.5|35475.8|35455.8|35443.7|35423.7|445
1727364300000|2024-09-26 15:25:00|35455.3|35435.3|35453.8|35433.8|35458.5|35438.5|35444.2|35424.2|457
1727364600000|2024-09-26 15:30:00|35454.2|35434.2|35442.6|35422.6|35456.1|35436.1|35442|35422|331
1727364900000|2024-09-26 15:35:00|35442.1|35422.1|35448.3|35428.3|35451.8|35431.8|35441|35421|329
1727365200000|2024-09-26 15:40:00|35447.7|35427.7|35432.8|35412.8|35458.1|35428.4|35430.7|35398.8|374
1727365500000|2024-09-26 15:45:00|35432.6|35412.6|35424.9|35404.9|35433.8|35413.8|35422.5|35402.5|292
1727365800000|2024-09-26 15:50:00|35425.1|35405.1|35418.2|35398.2|35430.3|35410.3|35417.3|35397.3|263
1727366100000|2024-09-26 15:55:00|35417.9|35397.9|35438.4|35418.4|35438.4|35418.4|35417.2|35397.2|265
1727366400000|2024-09-26 16:00:00|35454.1|35404.1|35477.3|35427.3|35481.5|35431.5|35453.5|35403.5|385
1727366700000|2024-09-26 16:05:00|35477.2|35427.2|35488.8|35438.8|35493.2|35443.2|35476.8|35426.8|309
1727367000000|2024-09-26 16:10:00|35487.2|35437.2|35501.7|35451.7|35503.4|35453.4|35483.7|35433.7|238
1727367300000|2024-09-26 16:15:00|35502.1|35452.1|35493.1|35443.1|35504.8|35454.8|35492.5|35442.5|271
1727367600000|2024-09-26 16:20:00|35493.5|35443.5|35505.2|35455.2|35513.8|35463.8|35491.3|35441.3|371
1727367900000|2024-09-26 16:25:00|35505|35455|35494.9|35444.9|35511|35461|35492.3|35442.3|307
1727368200000|2024-09-26 16:30:00|35494.5|35444.5|35499.1|35449.1|35501.9|35451.9|35492.8|35442.8|291
1727368500000|2024-09-26 16:35:00|35499.2|35449.2|35498|35448|35505|35455|35495.4|35445.4|316
1727368800000|2024-09-26 16:40:00|35497.5|35447.5|35484.5|35464.5|35510.5|35475.4|35484.4|35443.8|324
1727369100000|2024-09-26 16:45:00|35484.6|35464.6|35494.8|35444.8|35504.3|35469.6|35484.6|35439|275
1727369400000|2024-09-26 16:50:00|35494.9|35444.9|35504.5|35454.5|35505.2|35457.7|35474.1|35438.7|306
1727369700000|2024-09-26 16:55:00|35504.8|35454.8|35486.8|35466.8|35510.9|35472.6|35486.6|35451.7|290
1727370000000|2024-09-26 17:00:00|35486.5|35466.5|35488|35438|35503.3|35467.9|35486.2|35437.2|370
1727370300000|2024-09-26 17:05:00|35488.1|35438.1|35495.7|35445.7|35502.1|35452.1|35487.8|35437.8|248
1727370600000|2024-09-26 17:10:00|35495.8|35445.8|35484|35434|35495.8|35445.8|35473.3|35423.3|267
1727370900000|2024-09-26 17:15:00|35483.8|35433.8|35492.1|35442.1|35497.8|35447.8|35482.2|35432.2|273
1727371200000|2024-09-26 17:20:00|35492.2|35442.2|35487.1|35437.1|35492.7|35442.7|35477.9|35427.9|270
1727371500000|2024-09-26 17:25:00|35487|35437|35479.1|35429.1|35489|35439|35475|35425|250
1727371800000|2024-09-26 17:30:00|35479.2|35429.2|35479.4|35429.4|35482.8|35432.8|35474.2|35424.2|195
1727372100000|2024-09-26 17:35:00|35479.2|35429.2|35476.9|35426.9|35481.7|35431.7|35476.9|35426.9|156
1727372400000|2024-09-26 17:40:00|35476.2|35426.2|35479.8|35429.8|35485.9|35435.9|35476.2|35426.2|174
1727372700000|2024-09-26 17:45:00|35480.1|35430.1|35475.3|35425.3|35480.3|35430.3|35473.8|35423.8|144
1727373000000|2024-09-26 17:50:00|35475.4|35425.4|35465.2|35445.2|35482.1|35445.2|35462.8|35423.7|184
1727373300000|2024-09-26 17:55:00|35465.3|35445.3|35464.8|35414.8|35481.4|35445.3|35464.2|35414.2|185
1727373600000|2024-09-26 18:00:00|35464.3|35414.3|35468.6|35418.6|35472.7|35422.7|35461.1|35411.1|271
1727373900000|2024-09-26 18:05:00|35469.3|35419.3|35466.1|35416.1|35469.5|35419.5|35463.8|35413.8|154
1727374200000|2024-09-26 18:10:00|35466.4|35416.4|35465.6|35415.6|35471|35421|35464|35414|192
1727374500000|2024-09-26 18:15:00|35466|35416|35462|35412|35468.6|35418.6|35458.6|35408.6|175
1727374800000|2024-09-26 18:20:00|35461.4|35411.4|35471.4|35421.4|35472.4|35422.4|35460.5|35410.5|173
1727375100000|2024-09-26 18:25:00|35471.5|35421.5|35475.2|35425.2|35475.4|35439.8|35455.1|35418.9|212
1727375400000|2024-09-26 18:30:00|35476.1|35426.1|35480.2|35430.2|35485.3|35435.3|35473.2|35423.2|184
1727375700000|2024-09-26 18:35:00|35480|35430|35481.5|35431.5|35482|35432|35476.1|35426.1|127
1727376000000|2024-09-26 18:40:00|35481.4|35431.4|35475.4|35425.4|35487.6|35437.6|35475.2|35425.2|191
1727376300000|2024-09-26 18:45:00|35475.2|35425.2|35469.8|35419.8|35476.9|35426.9|35467.8|35417.8|170
1727376600000|2024-09-26 18:50:00|35469.5|35419.5|35466.7|35416.7|35471.9|35421.9|35466.3|35416.3|163
1727376900000|2024-09-26 18:55:00|35466.6|35416.6|35469.6|35419.6|35469.6|35419.6|35463.9|35413.9|237
1727377200000|2024-09-26 19:00:00|35469.2|35419.2|35463.5|35413.5|35471.1|35421.1|35461.5|35411.5|206
1727377500000|2024-09-26 19:05:00|35464.4|35414.4|35447.3|35427.3|35464.4|35429.6|35444.6|35414.4|130
1727377800000|2024-09-26 19:10:00|35447.4|35427.4|35444|35424|35448.2|35428.2|35443.6|35423.6|164
1727378100000|2024-09-26 19:15:00|35444.1|35424.1|35455.7|35405.7|35457.6|35426.1|35441.1|35401.6|155
1727378400000|2024-09-26 19:20:00|35455.6|35405.6|35442.9|35422.9|35455.6|35426.2|35439|35405.5|120
1727378700000|2024-09-26 19:25:00|35442.8|35422.8|35448.3|35428.3|35450.7|35430.7|35442.8|35422.8|122
1727379000000|2024-09-26 19:30:00|35447.7|35427.7|35457.2|35437.2|35460.8|35440.8|35447.4|35427.4|209
1727379300000|2024-09-26 19:35:00|35457.3|35437.3|35471.7|35421.7|35471.9|35439|35447.6|35420.4|162
1727379600000|2024-09-26 19:40:00|35471.5|35421.5|35470.6|35420.6|35471.5|35421.5|35464.1|35414.1|169
1727379900000|2024-09-26 19:45:00|35470.8|35420.8|35473.2|35423.2|35473.9|35423.9|35469.6|35419.6|147
1727380200000|2024-09-26 19:50:00|35473.3|35423.3|35460.4|35440.4|35473.9|35442.1|35458|35422.1|191
1727380500000|2024-09-26 19:55:00|35460.5|35440.5|35456.3|35436.3|35462.1|35442.1|35453.4|35433.4|197
1727380800000|2024-09-26 20:00:00|35475|35425|35478.8|35428.8|35480.9|35430.9|35473.2|35423.2|204
1727381100000|2024-09-26 20:05:00|35478.3|35428.3|35473.9|35423.9|35478.3|35428.3|35472.7|35422.7|123
1727381400000|2024-09-26 20:10:00|35474|35424|35483.8|35433.8|35484.5|35441.2|35460.8|35423.9|161
1727381700000|2024-09-26 20:15:00|35483.7|35433.7|35484.9|35434.9|35485.4|35435.4|35482.2|35432.2|87
1727382000000|2024-09-26 20:20:00|35484.8|35434.8|35485|35435|35486.9|35436.9|35482.9|35432.9|116
1727382300000|2024-09-26 20:25:00|35484.9|35434.9|35486.5|35436.5|35487.1|35437.1|35482.5|35432.5|82
1727382600000|2024-09-26 20:30:00|35486.4|35436.4|35476.4|35426.4|35486.6|35436.6|35475.2|35425.2|137
1727382900000|2024-09-26 20:35:00|35476.7|35426.7|35479.8|35429.8|35484.9|35434.9|35475.2|35425.2|135
1727383200000|2024-09-26 20:40:00|35479.7|35429.7|35483.9|35433.9|35484.8|35434.8|35479.4|35429.4|129
1727383500000|2024-09-26 20:45:00|35484.1|35434.1|35481.8|35431.8|35484.8|35434.8|35481|35431|129
1727383800000|2024-09-26 20:50:00|35481.5|35431.5|35485.5|35435.5|35487.6|35437.6|35478.4|35428.4|208
1727384100000|2024-09-26 20:55:00|35484.3|35434.3|35480.4|35421.5|35486.1|35436.1|35478.6|35421.5|369
1727384400000|2024-09-26 21:00:00|35484.3|35423.8|35515|35395|35516.5|35423.8|35484.3|35394.4|12
1727384700000|2024-09-26 21:05:00|35516|35396|35511.9|35391.9|35516.4|35396.4|35511.8|35391.8|58
1727385000000|2024-09-26 21:10:00|35512.1|35392.1|35514.9|35394.9|35516.1|35396.1|35511.6|35391.6|40
1727385300000|2024-09-26 21:15:00|35513.6|35393.6|35518.8|35398.8|35521.9|35404.8|35513.5|35393.5|115
1727385600000|2024-09-26 21:20:00|35518.9|35398.9|35525.6|35405.6|35526.9|35408.7|35516|35398.8|137
1727385900000|2024-09-26 21:25:00|35525.4|35405.4|35522.8|35402.8|35527.1|35408.8|35520.1|35400.1|81
1727386200000|2024-09-26 21:30:00|35522.3|35402.3|35522.5|35402.5|35523.2|35403.2|35519.9|35399.9|58
1727386500000|2024-09-26 21:35:00|35521.3|35401.3|35508.2|35388.2|35522.4|35402.4|35505.8|35385.8|174
1727386800000|2024-09-26 21:40:00|35508.1|35388.1|35511.6|35392.7|35514.1|35394.1|35507|35387|146
1727387100000|2024-09-26 21:45:00|35512.3|35392.6|35516.4|35399.4|35517.1|35400.7|35511.6|35392.3|106
1727387400000|2024-09-26 21:50:00|35515.9|35399.7|35515.9|35395.9|35517|35400.4|35515.2|35395.3|106
1727387700000|2024-09-26 21:55:00|35516.2|35396.2|35496.6|35423.1|35520.5|35433.2|35486.3|35395.4|60
1727388000000|2024-09-26 22:00:00|35496.8|35412.1|35488.3|35370.4|35528.1|35421.2|35485.2|35368.9|242
1727388300000|2024-09-26 22:05:00|35488|35371.7|35476|35388.6|35488|35393.3|35466.6|35371.7|361
1727388600000|2024-09-26 22:10:00|35476.1|35388.7|35476.1|35383|35484.6|35388.9|35470.8|35378.9|245
1727388900000|2024-09-26 22:15:00|35475.4|35382.6|35476.5|35385.2|35476.6|35389.9|35470.8|35382.4|110
1727389200000|2024-09-26 22:20:00|35476.3|35389.1|35469|35387.8|35476.5|35389.9|35465.9|35383.7|80
1727389500000|2024-09-26 22:25:00|35473.6|35383.8|35475.1|35383.1|35475.2|35389|35464.7|35382.4|66
1727389800000|2024-09-26 22:30:00|35470.6|35383.4|35477.8|35389.1|35482.6|35389.1|35468.6|35383|78
1727390100000|2024-09-26 22:35:00|35477.7|35389.2|35471.9|35387.6|35481.9|35393.8|35471.7|35384.3|64
1727390400000|2024-09-26 22:40:00|35473.9|35387.1|35473.1|35385.9|35476.4|35391.4|35472.4|35385.2|73
1727390700000|2024-09-26 22:45:00|35473.5|35386.1|35467.3|35390.5|35477.1|35390.5|35465.1|35385.8|69
1727391000000|2024-09-26 22:50:00|35467.6|35391.1|35466.8|35392.6|35472|35392.6|35461.2|35386.9|66
1727391300000|2024-09-26 22:55:00|35466.7|35392.7|35472.3|35386.8|35472.4|35392.8|35466.1|35386.5|95
1727391600000|2024-09-26 23:00:00|35472.4|35388|35471.7|35391|35473|35394.3|35462|35387.3|120
1727391900000|2024-09-26 23:05:00|35471.8|35390.9|35475.6|35387.1|35476.5|35405.9|35458.4|35386.8|92
1727392200000|2024-09-26 23:10:00|35475.7|35387|35469.2|35396.8|35481.3|35401.6|35460.4|35386.3|95
1727392500000|2024-09-26 23:15:00|35469.1|35397|35470.3|35397.4|35482.6|35397.9|35469.1|35386.1|120
1727392800000|2024-09-26 23:20:00|35480.3|35388.2|35478|35385.1|35482.6|35398.1|35469.7|35384.3|98
1727393100000|2024-09-26 23:25:00|35470.2|35396.8|35482.9|35390.9|35484|35401|35468.8|35385.5|81
1727393400000|2024-09-26 23:30:00|35482.8|35389.2|35477.8|35391.5|35487.3|35399.7|35476.6|35386.5|75
1727393700000|2024-09-26 23:35:00|35477.5|35391.8|35474.7|35384.5|35479.9|35396.6|35466.1|35383.6|106
1727394000000|2024-09-26 23:40:00|35465.8|35395.3|35460.2|35405.2|35474.4|35405.2|35459.7|35384.1|102
1727394300000|2024-09-26 23:45:00|35460|35405.5|35477.5|35385.7|35480.6|35405.5|35460|35383.6|135
1727394600000|2024-09-26 23:50:00|35468.1|35385.8|35465.4|35400.8|35478.2|35400.8|35465|35385.5|142
1727394900000|2024-09-26 23:55:00|35465.1|35401|35454.9|35399.2|35471.1|35406.1|35452.2|35392.5|301
1727395200000|2024-09-27 00:00:00|35453.8|35398.1|35470.7|35415.6|35471.8|35415.6|35441.9|35382.9|454
1727395500000|2024-09-27 00:05:00|35471.6|35416.6|35479.5|35426.4|35484.1|35430|35470.4|35411.3|335
1727395800000|2024-09-27 00:10:00|35480|35426.5|35481.3|35428.2|35487.1|35433.9|35475.7|35421.4|318
1727396100000|2024-09-27 00:15:00|35481.1|35428|35487.1|35432.3|35489.8|35434.4|35479.9|35422.7|313
1727396400000|2024-09-27 00:20:00|35488.6|35433.8|35489.2|35434.9|35492.1|35437.8|35480.1|35425.9|300
1727396700000|2024-09-27 00:25:00|35489.3|35434.7|35484.5|35431.2|35495.8|35437.2|35482.8|35421|302
1727397000000|2024-09-27 00:30:00|35484.4|35432|35493.9|35439.7|35495.8|35441.4|35483.5|35427.3|323
1727397300000|2024-09-27 00:35:00|35497|35436.7|35492.3|35438.1|35502.2|35446.2|35488.3|35431.4|244
1727397600000|2024-09-27 00:40:00|35493.2|35438.9|35490.2|35436.5|35502.7|35447.5|35489.7|35435.7|289
1727397900000|2024-09-27 00:45:00|35489.7|35436.4|35473.4|35414.3|35496.3|35441.1|35456.6|35398.4|368
1727398200000|2024-09-27 00:50:00|35473.3|35412|35482.6|35424.5|35483.7|35426.6|35472|35411.6|402
1727398500000|2024-09-27 00:55:00|35468.9|35415.7|35481.5|35428.8|35487.4|35431.6|35468.6|35413.7|337
1727398800000|2024-09-27 01:00:00|35482.3|35428.2|35475.8|35421.1|35491.5|35434.3|35473.4|35414.2|543
1727399100000|2024-09-27 01:05:00|35476.9|35421.2|35478.9|35422.9|35483|35425.3|35466.8|35410.4|566
1727399400000|2024-09-27 01:10:00|35478|35422.6|35486.2|35424.2|35486.6|35427.2|35462.6|35408.2|514
1727399700000|2024-09-27 01:15:00|35490.2|35423.5|35483|35422.2|35493.8|35431.4|35476.8|35410.6|490
1727400000000|2024-09-27 01:20:00|35482.7|35423.5|35482.7|35424.4|35491.7|35434.5|35475.4|35411.8|434
1727400300000|2024-09-27 01:25:00|35482.3|35424.2|35484.4|35420.3|35491.8|35428.2|35473.4|35412.8|424
1727400600000|2024-09-27 01:30:00|35484.8|35425|35492.9|35432.5|35497.4|35435.4|35483.3|35420.8|497
1727400900000|2024-09-27 01:35:00|35492.7|35432.4|35502.1|35441.1|35504.8|35441.9|35485.2|35422.1|426
1727401200000|2024-09-27 01:40:00|35501.8|35440.3|35511.1|35449.4|35511.1|35450.3|35491.3|35429.6|430
1727401500000|2024-09-27 01:45:00|35510.2|35449.6|35511.4|35447.7|35515.1|35453.2|35488.8|35427.6|484
1727401800000|2024-09-27 01:50:00|35511.6|35451|35495.1|35438.5|35511.6|35451.5|35486|35431.9|462
1727402100000|2024-09-27 01:55:00|35494.6|35438.4|35489.5|35437.7|35507.5|35449|35478.3|35424.4|337
1727402400000|2024-09-27 02:00:00|35489.3|35437.8|35511.7|35457.5|35513.2|35461.4|35489.3|35435.4|465
1727402700000|2024-09-27 02:05:00|35511.3|35458.3|35490.5|35436.4|35513.8|35461.4|35482.1|35428.1|485
1727403000000|2024-09-27 02:10:00|35492.6|35434.4|35484.2|35429.3|35498.2|35444|35476|35424.5|440
1727403300000|2024-09-27 02:15:00|35484.4|35429.4|35488.3|35434.3|35497.6|35438.6|35473.2|35421.1|436
1727403600000|2024-09-27 02:20:00|35488.1|35434.5|35494.9|35440.5|35499.2|35447.3|35486.7|35434.5|342
1727403900000|2024-09-27 02:25:00|35495.4|35440.8|35501|35447.5|35504.9|35451.6|35491.5|35438.4|315
1727404200000|2024-09-27 02:30:00|35500.7|35447.3|35496.1|35442.2|35503.6|35448.9|35494.4|35438.1|315
1727404500000|2024-09-27 02:35:00|35496.2|35442.3|35498.3|35445.5|35506.2|35453|35489.4|35435.4|301
1727404800000|2024-09-27 02:40:00|35498.6|35445.6|35499.7|35449.7|35503.5|35451.7|35487|35437|310
1727405100000|2024-09-27 02:45:00|35499.6|35449.6|35495.2|35445.2|35503.5|35451.9|35493.5|35441|220
1727405400000|2024-09-27 02:50:00|35495.3|35445.3|35493.5|35443.5|35498.3|35446.8|35490.7|35440|194
1727405700000|2024-09-27 02:55:00|35493.3|35443.3|35494.4|35444.4|35496.1|35446.1|35490.1|35440.1|174
1727406000000|2024-09-27 03:00:00|35493.8|35443.8|35491.7|35441.7|35494.8|35444.8|35488.9|35438.9|147
1727406300000|2024-09-27 03:05:00|35491.6|35441.6|35484.3|35434.3|35493|35443|35484.3|35434.3|119
1727406600000|2024-09-27 03:10:00|35483.5|35433.5|35488.9|35438.9|35489.9|35439.9|35478.7|35428.7|156
1727406900000|2024-09-27 03:15:00|35489.9|35439.9|35492.1|35442.1|35493.9|35443.9|35489.2|35439.2|99
1727407200000|2024-09-27 03:20:00|35492|35442|35484.3|35434.3|35492.4|35442.4|35483.8|35433.8|102
1727407500000|2024-09-27 03:25:00|35484.4|35434.4|35485.3|35435.3|35486.6|35436.6|35479.9|35429.9|123
1727407800000|2024-09-27 03:30:00|35485.2|35435.2|35478.7|35428.7|35486.3|35436.3|35477.1|35427.1|151
1727408100000|2024-09-27 03:35:00|35478.6|35428.6|35487.2|35437.2|35487.8|35437.2|35477.6|35427.6|149
1727408400000|2024-09-27 03:40:00|35487.1|35437.1|35488.1|35438.1|35490.6|35440.3|35486.6|35435.4|159
1727408700000|2024-09-27 03:45:00|35488.3|35438.3|35476.8|35426.2|35488.7|35438.7|35468.1|35418.1|295
1727409000000|2024-09-27 03:50:00|35476.7|35426.5|35477.5|35427.5|35480.1|35429.5|35471.8|35421.8|347
1727409300000|2024-09-27 03:55:00|35477.7|35427.6|35468.1|35418.1|35481.6|35431.6|35466.8|35415.4|252
1727409600000|2024-09-27 04:00:00|35468|35418|35480.2|35429.7|35484.5|35433.4|35468|35418|286
1727409900000|2024-09-27 04:05:00|35480.7|35429.9|35482.8|35432.8|35486.5|35433.7|35468|35418|277
1727410200000|2024-09-27 04:10:00|35482.5|35432.5|35493.9|35441|35495.5|35441.8|35480.3|35426.5|335
1727410500000|2024-09-27 04:15:00|35493.7|35437.3|35493.8|35440.7|35499.3|35443.5|35482.9|35429.9|341
1727410800000|2024-09-27 04:20:00|35493.5|35440|35498.5|35445|35505.8|35453.2|35484.8|35431.2|324
1727411100000|2024-09-27 04:25:00|35498.7|35445.3|35497.6|35444.7|35504.8|35450.4|35481.5|35429.2|279
1727411400000|2024-09-27 04:30:00|35497.5|35443|35490|35440|35497.5|35445.7|35477.5|35427.5|223
1727411700000|2024-09-27 04:35:00|35490.1|35440.1|35481.7|35430.3|35495.2|35444.1|35473.9|35423.5|263
1727412000000|2024-09-27 04:40:00|35480.6|35430.5|35493.1|35438.4|35501.7|35446.2|35477.9|35426.2|244
1727412300000|2024-09-27 04:45:00|35493.4|35438.9|35500.1|35448.7|35500.3|35448.7|35476.8|35425.5|294
1727412600000|2024-09-27 04:50:00|35500.2|35448.8|35486.8|35433.4|35502.7|35448.8|35481.6|35428.1|304
1727412900000|2024-09-27 04:55:00|35491.3|35435.8|35483.1|35430.4|35499.9|35445.8|35479.7|35426.7|388
1727413200000|2024-09-27 05:00:00|35484.1|35432.5|35489.5|35431.3|35489.7|35432.5|35473.7|35419.1|371
1727413500000|2024-09-27 05:05:00|35488.1|35431.2|35479.5|35421.4|35492|35435.1|35472.6|35416.8|391
1727413800000|2024-09-27 05:10:00|35479.7|35421.3|35479.5|35426.9|35486|35431.5|35471.7|35413.3|442
1727414100000|2024-09-27 05:15:00|35478.7|35428.1|35493.4|35439.7|35493.9|35439.8|35478|35425.4|493
1727414400000|2024-09-27 05:20:00|35495.1|35438.8|35496.8|35439.9|35505.9|35446.4|35483.9|35430.7|409
1727414700000|2024-09-27 05:25:00|35496.7|35439.8|35499.9|35442|35512.6|35452.3|35490.4|35433.6|441
1727415000000|2024-09-27 05:30:00|35500.2|35442.7|35490.4|35432.1|35511.5|35449|35487.4|35428.3|371
1727415300000|2024-09-27 05:35:00|35491.4|35432.9|35493|35435.4|35498.7|35440.6|35485.7|35428.6|369
1727415600000|2024-09-27 05:40:00|35493.2|35435.5|35480.2|35426.9|35504.9|35444.9|35480.2|35424.6|387
1727415900000|2024-09-27 05:45:00|35481.1|35427.8|35504|35446.7|35506.7|35446.7|35479.1|35420.5|298
1727416200000|2024-09-27 05:50:00|35504.2|35446.4|35494.8|35436.4|35514.5|35451.2|35490.9|35432.6|285
1727416500000|2024-09-27 05:55:00|35497|35436.6|35491|35436.1|35501.6|35441.9|35484|35430.2|335
1727416800000|2024-09-27 06:00:00|35488.6|35438.6|35491.6|35471.6|35504.6|35471.7|35479.1|35436|434
1727417100000|2024-09-27 06:05:00|35491.1|35471.1|35532.1|35482.1|35538.7|35488.7|35490.9|35463.4|276
1727417400000|2024-09-27 06:10:00|35531.7|35481.7|35529.5|35479.5|35534.9|35484.9|35528.4|35478.4|202
1727417700000|2024-09-27 06:15:00|35529.7|35479.7|35534.7|35484.7|35535.7|35485.7|35525.5|35475.5|246
1727418000000|2024-09-27 06:20:00|35534.8|35484.8|35522.8|35472.8|35544.8|35494.8|35499.3|35449.3|552
1727418300000|2024-09-27 06:25:00|35522.1|35472.1|35524.5|35474.5|35526.4|35476.4|35503.1|35453.1|668
1727418600000|2024-09-27 06:30:00|35524.3|35474.3|35505.6|35485.6|35525.7|35489.5|35501.8|35461.9|755
1727418900000|2024-09-27 06:35:00|35506|35486|35522.8|35502.8|35529.1|35509.1|35498.5|35478.5|502
1727419200000|2024-09-27 06:40:00|35522.4|35502.4|35549.8|35499.8|35555.4|35524.2|35517.3|35497.3|573
1727419500000|2024-09-27 06:45:00|35560.3|35510.3|35597.1|35577.1|35618.4|35591.2|35560.3|35510.3|754
1727419800000|2024-09-27 06:50:00|35596.7|35576.7|35612.3|35592.3|35621.6|35601.6|35596.1|35576.1|557
1727420100000|2024-09-27 06:55:00|35611.5|35591.5|35612.3|35562.3|35614.2|35594.2|35581.6|35554|547
1727420400000|2024-09-27 07:00:00|35613.2|35563.2|35640.3|35620.3|35649.7|35621.3|35613.2|35563.2|612
1727420700000|2024-09-27 07:05:00|35641.9|35621.9|35670.5|35650.5|35672|35652|35640.2|35620.2|509
1727421000000|2024-09-27 07:10:00|35670.6|35650.6|35653.2|35633.2|35679.4|35659.4|35649.6|35629.6|440
1727421300000|2024-09-27 07:15:00|35653.6|35633.6|35643.6|35623.6|35666|35646|35643|35623|435
1727421600000|2024-09-27 07:20:00|35644.1|35624.1|35671.9|35651.9|35672|35652|35632.1|35612.1|453
1727421900000|2024-09-27 07:25:00|35672.3|35652.3|35655.6|35635.6|35683.7|35663.7|35655.6|35635.6|480
1727422200000|2024-09-27 07:30:00|35655.5|35635.5|35639.7|35619.7|35657.1|35637.1|35632.9|35612.9|539
1727422500000|2024-09-27 07:35:00|35641|35621|35664.1|35644.1|35673.6|35653.6|35641|35621|412
1727422800000|2024-09-27 07:40:00|35664.2|35644.2|35636.8|35616.8|35664.6|35644.6|35630.6|35610.6|432
1727423100000|2024-09-27 07:45:00|35636.6|35616.6|35630|35610|35641.4|35621.4|35627.3|35607.3|373
1727423400000|2024-09-27 07:50:00|35629.3|35609.3|35657.4|35607.4|35657.9|35615.7|35623.1|35590.4|455
1727423700000|2024-09-27 07:55:00|35657.5|35607.5|35638|35618|35674.4|35625.7|35636.9|35601.9|636
1727424000000|2024-09-27 08:00:00|35638.7|35618.7|35662.5|35642.5|35662.6|35642.6|35638.7|35618.7|401
1727424300000|2024-09-27 08:05:00|35662.4|35642.4|35646.5|35626.5|35669.1|35649.1|35646.5|35626.5|712
1727424600000|2024-09-27 08:10:00|35646.2|35626.2|35644.1|35624.1|35655.6|35635.6|35639.6|35619.6|381
1727424900000|2024-09-27 08:15:00|35643.7|35623.7|35648.4|35628.4|35662.2|35628.5|35643|35600.8|566
1727425200000|2024-09-27 08:20:00|35648.3|35628.3|35655.3|35605.3|35662.5|35629.9|35639.5|35604.6|513
1727425500000|2024-09-27 08:25:00|35654.9|35604.9|35655.8|35635.8|35668.9|35636.4|35649.4|35599.4|505
1727425800000|2024-09-27 08:30:00|35656.8|35636.8|35657.4|35637.4|35664|35644|35655.2|35635.2|360
1727426100000|2024-09-27 08:35:00|35657.6|35637.6|35646.6|35626.6|35658.1|35638.1|35640|35620|327
1727426400000|2024-09-27 08:40:00|35646.4|35626.4|35645.1|35625.1|35648.3|35628.3|35638.5|35618.5|372
1727426700000|2024-09-27 08:45:00|35644.9|35624.9|35640.6|35620.6|35650.7|35630.7|35632.9|35612.9|593
1727427000000|2024-09-27 08:50:00|35640.9|35620.9|35625.5|35605.5|35641.6|35621.6|35616.6|35596.6|464
1727427300000|2024-09-27 08:55:00|35625.1|35605.1|35619.8|35599.8|35629.7|35609.7|35618.1|35598.1|730
1727427600000|2024-09-27 09:00:00|35619.2|35599.2|35635|35615|35635.5|35615.5|35619|35599|438
1727427900000|2024-09-27 09:05:00|35634.8|35614.8|35638.4|35618.4|35650.8|35630.8|35631.4|35611.4|368
1727428200000|2024-09-27 09:10:00|35638.7|35618.7|35629.5|35609.5|35643.5|35623.5|35629.5|35609.5|325
1727428500000|2024-09-27 09:15:00|35629.4|35609.4|35648.8|35628.8|35651.6|35631.6|35621.3|35601.3|276
1727428800000|2024-09-27 09:20:00|35648.7|35628.7|35643.2|35623.2|35653.5|35633.5|35641.8|35621.8|348
1727429100000|2024-09-27 09:25:00|35643.3|35623.3|35627.6|35607.6|35644.6|35624.6|35626.3|35606.3|358
1727429400000|2024-09-27 09:30:00|35628.8|35608.8|35621.4|35601.4|35637.8|35617.8|35619.7|35599.7|349
1727429700000|2024-09-27 09:35:00|35620.9|35600.9|35619.4|35599.4|35627.3|35607.3|35618.1|35598.1|366
1727430000000|2024-09-27 09:40:00|35619.5|35599.5|35631.5|35611.5|35633.7|35613.7|35619.5|35599.5|296
1727430300000|2024-09-27 09:45:00|35631.7|35611.7|35616.4|35596.4|35631.7|35611.7|35616.3|35596.3|322
1727430600000|2024-09-27 09:50:00|35616.6|35596.6|35606.5|35586.5|35623.6|35603.6|35605.1|35585.1|298
1727430900000|2024-09-27 09:55:00|35606.2|35586.2|35601.2|35581.2|35606.5|35586.5|35599.2|35579.2|244
1727431200000|2024-09-27 10:00:00|35601.1|35581.1|35612|35592|35612.6|35592.6|35589.2|35569.2|381
1727431500000|2024-09-27 10:05:00|35611.9|35591.9|35594|35574|35617|35597|35593.8|35573.8|294
1727431800000|2024-09-27 10:10:00|35593.9|35573.9|35601.8|35581.8|35604|35584|35589.4|35569.4|265
1727432100000|2024-09-27 10:15:00|35602|35582|35576|35556|35605.5|35585.5|35574.6|35554.6|305
1727432400000|2024-09-27 10:20:00|35576.3|35556.3|35549.4|35529.4|35576.5|35556.5|35547.1|35527.1|280
1727432700000|2024-09-27 10:25:00|35549.2|35529.2|35551.4|35531.4|35555.1|35535.1|35544.7|35524.7|306
1727433000000|2024-09-27 10:30:00|35551.5|35531.5|35519.7|35499.7|35551.5|35531.5|35519.2|35499.2|285
1727433300000|2024-09-27 10:35:00|35519.9|35499.9|35518.3|35498.3|35522.8|35502.8|35513|35493|315
1727433600000|2024-09-27 10:40:00|35518.1|35498.1|35524.3|35504.3|35524.3|35504.3|35508.5|35488.5|255
1727433900000|2024-09-27 10:45:00|35524.4|35504.4|35528.8|35508.8|35532.1|35512.1|35516|35496|217
1727434200000|2024-09-27 10:50:00|35528.6|35508.6|35536.9|35516.9|35539.3|35519.3|35523.5|35503.5|225
1727434500000|2024-09-27 10:55:00|35536.8|35516.8|35536.8|35516.8|35544.7|35524.7|35532.4|35512.4|268
1727434800000|2024-09-27 11:00:00|35537|35517|35555.7|35535.7|35556.3|35536.3|35530|35510|329
1727435100000|2024-09-27 11:05:00|35556|35536|35549.8|35529.8|35561.6|35541.6|35541|35521|333
1727435400000|2024-09-27 11:10:00|35549.7|35529.7|35546|35526|35550.6|35530.6|35540.8|35520.8|380
1727435700000|2024-09-27 11:15:00|35546.2|35526.2|35552.8|35532.8|35555|35535|35541.5|35521.5|287
1727436000000|2024-09-27 11:20:00|35556.3|35536.3|35554.3|35534.3|35564.5|35544.5|35547.8|35527.8|370
1727436300000|2024-09-27 11:25:00|35555.2|35535.2|35564.6|35544.6|35570.5|35550.5|35550.2|35530.2|316
1727436600000|2024-09-27 11:30:00|35564.7|35544.7|35559.5|35539.5|35566|35546|35552.8|35532.8|246
1727436900000|2024-09-27 11:35:00|35559.3|35539.3|35556.1|35536.1|35561.3|35541.3|35550.2|35530.2|193
1727437200000|2024-09-27 11:40:00|35556.4|35536.4|35548.2|35528.2|35558.5|35538.5|35545.8|35525.8|229
1727437500000|2024-09-27 11:45:00|35548.1|35528.1|35537.2|35517.2|35548.1|35528.1|35532.5|35512.5|233
1727437800000|2024-09-27 11:50:00|35537.4|35517.4|35536.8|35516.8|35544.2|35524.2|35536.3|35516.3|207
1727438100000|2024-09-27 11:55:00|35536.6|35516.6|35562.5|35542.5|35564.9|35544.9|35536.6|35516.6|364
1727438400000|2024-09-27 12:00:00|35562.6|35542.6|35566.8|35546.8|35575.4|35555.4|35558.2|35538.2|494
1727438700000|2024-09-27 12:05:00|35566.9|35546.9|35588.9|35568.9|35589.1|35569.1|35566.9|35546.9|456
1727439000000|2024-09-27 12:10:00|35589.1|35569.1|35591|35571|35591.3|35571.3|35585|35565|345
1727439300000|2024-09-27 12:15:00|35591.2|35571.2|35574.1|35554.1|35603.9|35583.9|35574.1|35554.1|352
1727439600000|2024-09-27 12:20:00|35575|35555|35594.5|35574.5|35595.2|35575.2|35567.7|35547.7|336
1727439900000|2024-09-27 12:25:00|35594.9|35574.9|35616.3|35550.6|35617.5|35581.7|35591.6|35550.6|509
1727440200000|2024-09-27 12:30:00|35623.8|35534.7|35559.6|35539.6|35633|35547.4|35549|35491.6|855
1727440500000|2024-09-27 12:35:00|35560|35540|35530.8|35510.8|35563.2|35543.2|35529.8|35509.8|687
1727440800000|2024-09-27 12:40:00|35530.9|35510.9|35487.3|35467.3|35549|35519|35487.1|35467.1|598
1727441100000|2024-09-27 12:45:00|35487.1|35467.1|35488.8|35468.8|35494.7|35474.7|35468.3|35448.3|671
1727441400000|2024-09-27 12:50:00|35488.6|35468.6|35474.4|35454.4|35493.7|35473.7|35469.2|35449.2|570
1727441700000|2024-09-27 12:55:00|35474.1|35454.1|35421.4|35401.4|35480.5|35460.5|35417.5|35397.5|677
1727442000000|2024-09-27 13:00:00|35421.1|35401.1|35443|35423|35462|35442|35421.1|35401.1|713
1727442300000|2024-09-27 13:05:00|35443.1|35423.1|35417|35397|35445|35425|35415.9|35395.9|557
1727442600000|2024-09-27 13:10:00|35416.8|35396.8|35421.9|35401.9|35435.4|35415.4|35398.4|35378.4|645
1727442900000|2024-09-27 13:15:00|35421.6|35401.6|35430.8|35410.8|35431.1|35411.1|35416.2|35396.2|445
1727443200000|2024-09-27 13:20:00|35430.5|35410.5|35449.2|35429.2|35451.1|35431.1|35430.5|35410.5|430
1727443500000|2024-09-27 13:25:00|35449.1|35429.1|35458.2|35438.2|35461.1|35441.1|35441.3|35421.3|437
1727443800000|2024-09-27 13:30:00|35458.3|35438.3|35451.3|35431.3|35481.1|35461.1|35450.8|35430.8|578
1727444100000|2024-09-27 13:35:00|35451.1|35431.1|35469.1|35449.1|35470.9|35450.9|35436.2|35416.2|462
1727444400000|2024-09-27 13:40:00|35469.4|35449.4|35490.4|35440.4|35494.3|35464.4|35463.9|35439.8|443
1727444700000|2024-09-27 13:45:00|35490.6|35440.6|35504.4|35484.4|35524.7|35494.5|35485.4|35435.4|504
1727445000000|2024-09-27 13:50:00|35504.3|35484.3|35507.9|35487.9|35524.6|35504.6|35504.3|35484.3|458
1727445300000|2024-09-27 13:55:00|35508.4|35488.4|35505.2|35445.5|35511|35491|35482.1|35445.5|531
1727445600000|2024-09-27 14:00:00|35504.6|35442.2|35495.5|35475.5|35506.3|35486.2|35456.3|35406.3|817
1727445900000|2024-09-27 14:05:00|35495.6|35475.6|35508.6|35488.6|35508.6|35488.6|35479|35459|535
1727446200000|2024-09-27 14:10:00|35508.9|35488.9|35516.4|35496.4|35526|35506|35507.3|35487.3|467
1727446500000|2024-09-27 14:15:00|35516.5|35496.5|35527.3|35507.3|35528.7|35508.7|35516.1|35496.1|376
1727446800000|2024-09-27 14:20:00|35527.5|35507.5|35548.4|35498.4|35554.1|35509.7|35511.2|35474.4|460
1727447100000|2024-09-27 14:25:00|35548.5|35498.5|35514.9|35494.9|35557.5|35519.4|35514.5|35491.6|534
1727447400000|2024-09-27 14:30:00|35515|35495|35492.5|35472.5|35518.5|35498.5|35492.1|35472.1|431
1727447700000|2024-09-27 14:35:00|35492.3|35472.3|35507.7|35487.7|35511.8|35491.8|35477.6|35457.6|447
1727448000000|2024-09-27 14:40:00|35507.9|35487.9|35512|35492|35521.3|35501.3|35506.5|35486.5|482
1727448300000|2024-09-27 14:45:00|35511.7|35491.7|35548.5|35528.5|35554.8|35534.8|35507.1|35487.1|563
1727448600000|2024-09-27 14:50:00|35549.2|35529.2|35518.7|35498.7|35550.2|35530.2|35514.9|35494.9|644
1727448900000|2024-09-27 14:55:00|35518.5|35498.5|35532.8|35512.8|35535.2|35515.2|35511.3|35491.3|608
1727449200000|2024-09-27 15:00:00|35532.3|35512.3|35538.7|35518.7|35554.9|35534.9|35532.3|35512.3|522
1727449500000|2024-09-27 15:05:00|35539.6|35519.6|35547.9|35527.9|35555.6|35535.6|35537.3|35517.3|421
1727449800000|2024-09-27 15:10:00|35547.8|35527.8|35547.3|35527.3|35549.7|35529.7|35531.9|35511.9|370
1727450100000|2024-09-27 15:15:00|35547.6|35527.6|35561.8|35541.8|35561.8|35541.8|35541|35521|319
1727450400000|2024-09-27 15:20:00|35562.1|35542.1|35568.2|35548.2|35571.3|35551.3|35555|35535|339
1727450700000|2024-09-27 15:25:00|35568.1|35548.1|35563.4|35543.4|35568.7|35548.7|35554.2|35534.2|368
1727451000000|2024-09-27 15:30:00|35563.3|35543.3|35557.9|35537.9|35566.1|35546.1|35556.3|35536.3|304
1727451300000|2024-09-27 15:35:00|35557.8|35537.8|35572|35552|35575.3|35555.3|35552.8|35532.8|313
1727451600000|2024-09-27 15:40:00|35572.2|35552.2|35592|35542|35594.2|35560.6|35569.9|35533|318
1727451900000|2024-09-27 15:45:00|35592.1|35542.1|35581|35561|35594|35563.2|35574.1|35541.3|385
1727452200000|2024-09-27 15:50:00|35581.1|35561.1|35585.4|35565.4|35594.9|35574.9|35579|35559|343
1727452500000|2024-09-27 15:55:00|35584.9|35564.9|35590.1|35570.1|35593.8|35573.8|35582.6|35562.6|364
1727452800000|2024-09-27 16:00:00|35590.5|35570.5|35610|35560|35611.1|35578.9|35587.3|35560|333
1727453100000|2024-09-27 16:05:00|35610.5|35560.5|35597.9|35547.9|35611.1|35561.1|35597.4|35547.4|300
1727453400000|2024-09-27 16:10:00|35597.8|35547.8|35614.2|35564.2|35615.5|35565.5|35597.8|35547.8|371
1727453700000|2024-09-27 16:15:00|35614.7|35564.7|35618.9|35568.9|35625.3|35575.3|35611.8|35561.8|333
1727454000000|2024-09-27 16:20:00|35619|35569|35617.4|35567.4|35624.4|35574.4|35608.6|35558.6|302
1727454300000|2024-09-27 16:25:00|35617.5|35567.5|35611.1|35561.1|35622.4|35572.4|35606.2|35556.2|305
1727454600000|2024-09-27 16:30:00|35611|35561|35614.1|35564.1|35614.2|35564.2|35601|35551|291
1727454900000|2024-09-27 16:35:00|35614.5|35564.5|35633|35583|35633|35583|35612.4|35562.4|243
1727455200000|2024-09-27 16:40:00|35632.6|35582.6|35630|35580|35635.6|35585.6|35627.9|35577.9|266
1727455500000|2024-09-27 16:45:00|35629.4|35579.4|35622.3|35572.3|35631.5|35581.5|35618.6|35568.6|233
1727455800000|2024-09-27 16:50:00|35622.2|35572.2|35614.9|35564.9|35622.2|35572.2|35612.7|35562.7|228
1727456100000|2024-09-27 16:55:00|35615.1|35565.1|35619.7|35569.7|35624.6|35574.6|35611.7|35561.7|208
1727456400000|2024-09-27 17:00:00|35619.9|35569.9|35618.9|35568.9|35624.3|35574.3|35618.3|35568.3|226
1727456700000|2024-09-27 17:05:00|35618.4|35568.4|35610.9|35560.9|35620.5|35570.5|35609.1|35559.1|262
1727457000000|2024-09-27 17:10:00|35611.1|35561.1|35601.8|35551.8|35612.9|35562.9|35599.6|35549.6|227
1727457300000|2024-09-27 17:15:00|35601.5|35551.5|35600.3|35550.3|35608.4|35558.4|35598.8|35548.8|240
1727457600000|2024-09-27 17:20:00|35600.5|35550.5|35596.3|35546.3|35601.7|35551.7|35592.6|35542.6|182
1727457900000|2024-09-27 17:25:00|35596.1|35546.1|35596.4|35546.4|35597.8|35547.8|35590|35540|196
1727458200000|2024-09-27 17:30:00|35596.2|35546.2|35585.7|35535.7|35599.5|35549.5|35585.4|35535.4|210
1727458500000|2024-09-27 17:35:00|35585.8|35535.8|35603.6|35553.6|35603.6|35553.6|35584.1|35534.1|225
1727458800000|2024-09-27 17:40:00|35603.7|35553.7|35599.8|35549.8|35609.4|35559.4|35597.3|35547.3|205
1727459100000|2024-09-27 17:45:00|35599.9|35549.9|35585.9|35535.9|35603|35553|35584.4|35534.4|244
1727459400000|2024-09-27 17:50:00|35586.2|35536.2|35592.3|35542.3|35592.5|35542.5|35577.9|35527.9|289
1727459700000|2024-09-27 17:55:00|35592.4|35542.4|35590.2|35540.2|35595.2|35545.2|35585.4|35535.4|192
1727460000000|2024-09-27 18:00:00|35590.7|35540.7|35598.5|35548.5|35599.2|35549.2|35590.7|35540.7|197
1727460300000|2024-09-27 18:05:00|35598.7|35548.7|35600|35550|35604.1|35554.1|35595.3|35545.3|152
1727460600000|2024-09-27 18:10:00|35599.8|35549.8|35593.1|35543.1|35600.1|35550.1|35592.5|35542.5|140
1727460900000|2024-09-27 18:15:00|35593|35543|35592.4|35542.4|35595.1|35545.1|35589.7|35539.7|154
1727461200000|2024-09-27 18:20:00|35592.3|35542.3|35599.2|35549.2|35601.7|35551.7|35592|35542|160
1727461500000|2024-09-27 18:25:00|35599.4|35549.4|35600|35550|35600.4|35550.4|35593.4|35543.4|195
1727461800000|2024-09-27 18:30:00|35599.9|35549.9|35599.8|35549.8|35605.8|35555.8|35599.6|35549.6|184
1727462100000|2024-09-27 18:35:00|35600|35550|35593.2|35543.2|35600.8|35550.8|35592.7|35542.7|181
1727462400000|2024-09-27 18:40:00|35593.4|35543.4|35592.7|35542.7|35596.3|35546.3|35591.6|35541.6|151
1727462700000|2024-09-27 18:45:00|35592.6|35542.6|35585.3|35535.3|35593.5|35543.5|35585.3|35535.3|148
1727463000000|2024-09-27 18:50:00|35585.4|35535.4|35584.2|35534.2|35586.9|35536.9|35577.6|35527.6|185
1727463300000|2024-09-27 18:55:00|35584.7|35534.7|35577.1|35527.1|35585.3|35535.3|35577.1|35527.1|205
1727463600000|2024-09-27 19:00:00|35576.7|35526.7|35583|35533|35584.1|35534.1|35576.7|35526.7|185
1727463900000|2024-09-27 19:05:00|35582.7|35532.7|35587.5|35537.5|35588.7|35538.7|35580.5|35530.5|146
1727464200000|2024-09-27 19:10:00|35587.4|35537.4|35586.5|35536.5|35592.6|35542.6|35585.6|35535.6|156
1727464500000|2024-09-27 19:15:00|35586.3|35536.3|35579.3|35529.3|35588.6|35538.6|35579.2|35529.2|161
1727464800000|2024-09-27 19:20:00|35579.5|35529.5|35577.5|35527.5|35580|35530|35576.3|35526.3|138
1727465100000|2024-09-27 19:25:00|35577.3|35527.3|35578.9|35528.9|35580.1|35530.1|35577.1|35527.1|140
1727465400000|2024-09-27 19:30:00|35578.8|35528.8|35578|35528|35581.3|35531.3|35577.6|35527.6|131
1727465700000|2024-09-27 19:35:00|35578.2|35528.2|35581.7|35531.7|35581.9|35531.9|35577.3|35527.3|126
1727466000000|2024-09-27 19:40:00|35581.8|35531.8|35583.9|35533.9|35584.9|35534.9|35581.8|35531.8|147
1727466300000|2024-09-27 19:45:00|35583.8|35533.8|35584|35534|35584.1|35534.1|35580|35530|143
1727466600000|2024-09-27 19:50:00|35583.9|35533.9|35584|35534|35585|35535|35581.9|35531.9|115
1727466900000|2024-09-27 19:55:00|35584.2|35534.2|35587.6|35537.6|35589.6|35539.6|35583.3|35533.3|131
1727467200000|2024-09-27 20:00:00|35587.4|35537.4|35584.7|35534.7|35592.8|35542.8|35584.7|35534.7|154
1727467500000|2024-09-27 20:05:00|35584.8|35534.8|35582|35532|35585.1|35535.1|35581.6|35531.6|70
1727467800000|2024-09-27 20:10:00|35581.9|35531.9|35581.2|35531.2|35583.2|35533.2|35581.1|35531.1|86
1727468100000|2024-09-27 20:15:00|35580.6|35530.6|35580.7|35530.7|35583.3|35533.3|35578.9|35528.9|119
1727468400000|2024-09-27 20:20:00|35580.5|35530.5|35574.5|35524.5|35580.5|35530.5|35574.3|35524.3|122
1727468700000|2024-09-27 20:25:00|35574.7|35524.7|35571.4|35521.4|35574.7|35524.7|35569.7|35519.7|159
1727469000000|2024-09-27 20:30:00|35573.6|35523.6|35583.3|35533.3|35584|35534|35573.6|35523.6|145
1727469300000|2024-09-27 20:35:00|35583.6|35533.6|35588.9|35538.9|35588.9|35538.9|35581.5|35531.5|135
1727469600000|2024-09-27 20:40:00|35588.8|35538.8|35593.9|35539|35594|35544|35588.3|35538.3|143
1727469900000|2024-09-27 20:45:00|35590.5|35540.5|35592.6|35542.6|35601.3|35547.2|35590.5|35534.2|219
1727470200000|2024-09-27 20:50:00|35591.6|35541.6|35601.2|35551.2|35602.9|35551.7|35591.5|35541.2|341
1727470500000|2024-09-27 20:55:00|35600.3|35550.3|35617.6|35497.6|35628.5|35550.3|35573.7|35492.5|573
1727640000000|2024-09-29 20:00:00|35591.1|35521.1|35622.3|35477.3|35631.1|35521.1|35591.1|35477.3|12
1727640300000|2024-09-29 20:05:00|35626.2|35481.2|35592.8|35522.8|35626.2|35522.8|35592.8|35481.1|3
1727640600000|2024-09-29 20:10:00|35626.1|35481.1|35625.6|35480.6|35626.1|35481.1|35622.6|35477.6|7
1727640900000|2024-09-29 20:15:00|35625.5|35480.5|35594.4|35524.4|35628.8|35524.6|35594.4|35480.4|6
1727641200000|2024-09-29 20:20:00|35632.2|35487.2|35596|35526|35632.2|35526|35596|35487|4
1727641500000|2024-09-29 20:25:00|35595.9|35525.9|35632.7|35487.7|35632.8|35525.9|35595.6|35486.8|7
1727641800000|2024-09-29 20:30:00|35633.8|35488.8|35649.4|35504.4|35650.1|35531.8|35597.4|35488.8|11
1727643000000|2024-09-29 20:50:00|35625|35502.6|35625|35502.6|35625|35502.6|35625|35502.6|1
1727643600000|2024-09-29 21:00:00|35615|35512.6|35616.5|35515.2|35616.5|35515.2|35615|35512.6|2
1727643900000|2024-09-29 21:05:00|35611.5|35495.4|35611.6|35500.3|35611.7|35503.1|35610|35490|15
1727644500000|2024-09-29 21:15:00|35676.7|35556.7|35676.7|35556.7|35676.7|35556.7|35676.7|35556.7|1
1727645100000|2024-09-29 21:25:00|35603.5|35483.5|35607.8|35487.8|35611.8|35503.1|35603.1|35483.1|14
1727645400000|2024-09-29 21:30:00|35605.9|35485.9|35604.3|35484.3|35620.3|35503.1|35599.6|35479.6|102
1727645700000|2024-09-29 21:35:00|35599.9|35479.9|35599.9|35479.9|35604.3|35516.7|35589.5|35479.6|27
1727646000000|2024-09-29 21:40:00|35589.5|35516.7|35599.9|35479.9|35604.4|35516.7|35589.5|35475.5|26
1727646300000|2024-09-29 21:45:00|35599.4|35479.4|35608.4|35488.4|35608.6|35488.6|35571.3|35451.3|59
1727646600000|2024-09-29 21:50:00|35608.3|35488.3|35613.8|35496.2|35613.8|35496.2|35589.7|35484.4|27
1727646900000|2024-09-29 21:55:00|35606.6|35486.6|35615.2|35495.2|35615.2|35495.2|35603.3|35483.3|65
1727647200000|2024-09-29 22:00:00|35615|35495|35589.3|35469.3|35616.5|35496.5|35583.6|35463.6|287
1727647500000|2024-09-29 22:05:00|35589.8|35469.8|35586.9|35466.9|35593.4|35491.3|35576.3|35461.9|229
1727647800000|2024-09-29 22:10:00|35589.3|35469.3|35585.8|35473.4|35595.2|35475.2|35580.4|35463.5|206
1727648100000|2024-09-29 22:15:00|35585.6|35474.5|35579.6|35475.6|35590.5|35479.1|35578.4|35468.5|109
1727648400000|2024-09-29 22:20:00|35587.5|35468.8|35577.4|35477.6|35588.3|35486.9|35572.8|35467.9|137
1727648700000|2024-09-29 22:25:00|35577.8|35478|35581.4|35468.1|35585.7|35485.1|35570.2|35467.7|151
1727649000000|2024-09-29 22:30:00|35581.8|35468.3|35573.1|35472|35586.1|35478.1|35572.5|35460.8|174
1727649300000|2024-09-29 22:35:00|35573.7|35474.8|35580.2|35469.2|35582.8|35477.8|35569.7|35459.5|175
1727649600000|2024-09-29 22:40:00|35577.9|35469|35569.7|35475.8|35579.8|35479.2|35566.9|35466|97
1727649900000|2024-09-29 22:45:00|35570|35472.4|35581.3|35465.8|35584.9|35476|35567.1|35450.2|146
1727650200000|2024-09-29 22:50:00|35573.4|35473.2|35566.4|35478.9|35585.5|35479|35565.8|35462|148
1727650500000|2024-09-29 22:55:00|35566.3|35478.7|35564.7|35476.7|35576.4|35480.4|35563|35469.6|99
1727650800000|2024-09-29 23:00:00|35563|35480.6|35557.8|35486|35569.1|35487.4|35556.1|35475.8|223
1727651100000|2024-09-29 23:05:00|35557.6|35481.9|35567|35487|35577.5|35490.9|35553|35471.5|143
1727651400000|2024-09-29 23:10:00|35572.5|35485.7|35561.9|35493|35588.1|35496|35556.7|35476.8|175
1727651700000|2024-09-29 23:15:00|35561.6|35493.3|35561.5|35484|35573.9|35497.4|35558.8|35477.9|263
1727652000000|2024-09-29 23:20:00|35561.6|35483.8|35560.8|35492.3|35576.8|35495.6|35555.1|35482.9|227
1727652300000|2024-09-29 23:25:00|35561.2|35492.4|35567|35490.2|35577.7|35496.6|35556.8|35484|125
1727652600000|2024-09-29 23:30:00|35577.7|35490.3|35558.2|35492.6|35577.7|35501|35557.4|35483.3|164
1727652900000|2024-09-29 23:35:00|35558.3|35492.5|35569.9|35495.3|35573.9|35499.4|35555.6|35489.3|177
1727653200000|2024-09-29 23:40:00|35570|35499.6|35566.5|35498.8|35579.1|35503.2|35558|35489.3|151
1727653500000|2024-09-29 23:45:00|35566.7|35499|35555.2|35498.3|35574.6|35511.9|35555.2|35492.2|331
1727653800000|2024-09-29 23:50:00|35555.6|35498.2|35562.8|35508.6|35569.7|35511.4|35552.5|35497.6|377
1727654100000|2024-09-29 23:55:00|35562.9|35508.5|35563.3|35505|35568.5|35509.4|35551.6|35494.7|475
1727654400000|2024-09-30 00:00:00|35564.6|35506.4|35567.1|35505.6|35571|35507.9|35553.9|35493.6|376
1727654700000|2024-09-30 00:05:00|35565.7|35505.5|35555.1|35496.7|35577.6|35516.6|35552.2|35490.9|319
1727655000000|2024-09-30 00:10:00|35556.6|35494.5|35562.7|35503.8|35571.8|35511.6|35545.7|35486.2|252
1727655300000|2024-09-30 00:15:00|35562.4|35504|35543.9|35489.2|35562.6|35504.7|35540.8|35480.4|312
1727655600000|2024-09-30 00:20:00|35543.6|35488.8|35566.2|35500.9|35566.2|35502.2|35535.7|35477.4|317
1727655900000|2024-09-30 00:25:00|35566.5|35500.5|35549.3|35495.8|35566.8|35510.9|35544.1|35488.4|300
1727656200000|2024-09-30 00:30:00|35548|35495.7|35561.6|35501.4|35561.8|35504.1|35541.2|35487.1|336
1727656500000|2024-09-30 00:35:00|35561.2|35503.3|35541.2|35486.7|35566.9|35511.3|35541|35485.1|313
1727656800000|2024-09-30 00:40:00|35540.1|35486.6|35558.9|35508.9|35566.9|35509.2|35536.8|35483.5|281
1727657100000|2024-09-30 00:45:00|35558.6|35508.6|35548.1|35486|35561.9|35510.1|35543.5|35484.9|288
1727657400000|2024-09-30 00:50:00|35548|35486.1|35556.9|35501.1|35562.9|35502.1|35534.6|35479.6|342
1727657700000|2024-09-30 00:55:00|35557.8|35501.9|35554.7|35500.4|35562.5|35505.5|35545.4|35485.5|296
1727658000000|2024-09-30 01:00:00|35554.5|35500.9|35546.9|35492.6|35570.3|35509.9|35538.6|35483.5|276
1727658300000|2024-09-30 01:05:00|35547|35492.7|35555.5|35499.6|35563.1|35507.2|35547|35492.1|290
1727658600000|2024-09-30 01:10:00|35557.5|35499.8|35561|35500.9|35567.1|35512.2|35546.8|35487.5|251
1727658900000|2024-09-30 01:15:00|35561.3|35501.3|35558.7|35500.1|35569.6|35506.9|35555.7|35494.7|229
1727659200000|2024-09-30 01:20:00|35558.5|35499.9|35560.6|35499.1|35568.1|35506.7|35548.4|35486.7|293
1727659500000|2024-09-30 01:25:00|35559.5|35498.5|35555.6|35482|35567.3|35504.3|35548.1|35481.5|226
1727659800000|2024-09-30 01:30:00|35555.2|35482.3|35566.5|35504.5|35575.5|35509.6|35548.9|35482|305
1727660100000|2024-09-30 01:35:00|35566.3|35504.6|35573.9|35512.5|35578.4|35512.8|35553.4|35486.1|292
1727660400000|2024-09-30 01:40:00|35574.3|35513.9|35573.7|35515.1|35586.8|35524.2|35567.7|35501.5|253
1727660700000|2024-09-30 01:45:00|35574|35515.4|35571.3|35511.8|35582.5|35523.9|35563.6|35501.1|331
1727661000000|2024-09-30 01:50:00|35571.2|35511.7|35572.5|35511|35582|35523.9|35567.8|35506.6|298
1727661300000|2024-09-30 01:55:00|35572.3|35510.9|35586|35530.7|35593.3|35534.7|35571.3|35510.9|217
1727661600000|2024-09-30 02:00:00|35585.6|35530.6|35596.5|35538.6|35597.6|35539.1|35584.8|35524.5|309
1727661900000|2024-09-30 02:05:00|35597.8|35538.9|35590.2|35526|35597.8|35540|35582.3|35521.9|249
1727662200000|2024-09-30 02:10:00|35590.5|35526.2|35603.8|35540.8|35604.1|35540.8|35584.9|35520.6|284
1727662500000|2024-09-30 02:15:00|35603.7|35541.1|35595.5|35535.1|35605.7|35542.4|35588.3|35523|292
1727662800000|2024-09-30 02:20:00|35595.6|35535.2|35598.4|35536.2|35606.1|35546.9|35594.2|35531.7|314
1727663100000|2024-09-30 02:25:00|35598.2|35535.9|35603|35541.3|35611|35548.7|35597.2|35530.2|254
1727663400000|2024-09-30 02:30:00|35603.1|35541.4|35598.8|35535.4|35609.7|35549.7|35595.9|35533.4|263
1727663700000|2024-09-30 02:35:00|35599.8|35536.4|35599.8|35542.5|35605.6|35551.4|35596.9|35532.3|195
1727664000000|2024-09-30 02:40:00|35597.2|35545.7|35579.2|35529.2|35603.1|35546.5|35575.8|35525|219
1727664300000|2024-09-30 02:45:00|35579.5|35529.5|35580.5|35524.3|35581.5|35531.5|35576.9|35524.2|120
1727664600000|2024-09-30 02:50:00|35580.3|35524.6|35594.8|35530|35595.3|35539.7|35577.3|35524.6|166
1727664900000|2024-09-30 02:55:00|35597.7|35530.2|35578.1|35528.1|35600.2|35542.3|35576.7|35521.9|182
1727665200000|2024-09-30 03:00:00|35578.4|35528.4|35582.5|35527.3|35583.9|35533.9|35576.3|35523.9|148
1727665500000|2024-09-30 03:05:00|35581.8|35526.3|35587.8|35536.8|35591.4|35541.4|35578.3|35524.6|213
1727665800000|2024-09-30 03:10:00|35588.3|35536.7|35588.8|35532.8|35592.6|35540.8|35581.9|35528.8|175
1727666100000|2024-09-30 03:15:00|35589|35533|35589|35538.7|35589|35538.9|35579.4|35524.8|164
1727666400000|2024-09-30 03:20:00|35589.1|35539.1|35585.9|35535.6|35592.6|35541.5|35584.8|35530|157
1727666700000|2024-09-30 03:25:00|35586.1|35535.5|35581.1|35531.1|35589.1|35536.6|35577.9|35522.9|208
1727667000000|2024-09-30 03:30:00|35581.2|35531.2|35582.8|35532.1|35588.1|35538.1|35577.8|35523.3|204
1727667300000|2024-09-30 03:35:00|35582.3|35531.9|35591.8|35541.8|35595.7|35545.7|35580.9|35530.9|171
1727667600000|2024-09-30 03:40:00|35590.9|35540.9|35586.9|35536.9|35596.3|35545|35586.2|35530.3|205
1727667900000|2024-09-30 03:45:00|35587|35537|35587.7|35537.7|35595|35542.4|35585.2|35531.5|180
1727668200000|2024-09-30 03:50:00|35587.8|35537.8|35596.3|35539.3|35598.8|35547.2|35587.7|35536.2|179
1727668500000|2024-09-30 03:55:00|35596.4|35539.5|35590.3|35539.9|35597.2|35545.9|35587.2|35533.4|266
1727668800000|2024-09-30 04:00:00|35590.2|35540.3|35583.9|35533.9|35592|35541.8|35580.2|35526.2|247
1727669100000|2024-09-30 04:05:00|35585|35535|35581.6|35530.3|35589|35535.7|35576.1|35521.8|185
1727669400000|2024-09-30 04:10:00|35581.5|35530.4|35580.4|35522.1|35588.6|35535.4|35576.5|35519.3|174
1727669700000|2024-09-30 04:15:00|35579.9|35522|35580.8|35530.8|35585.6|35535|35576.1|35522|166
1727670000000|2024-09-30 04:20:00|35579.8|35529.8|35582.1|35532.1|35584.4|35534.4|35575.6|35520.4|191
1727670300000|2024-09-30 04:25:00|35582|35532|35578.8|35528.8|35583.7|35533.7|35577.1|35525.7|109
1727670600000|2024-09-30 04:30:00|35579.1|35529.1|35584.9|35533.4|35589.3|35538.4|35574.3|35523.4|162
1727670900000|2024-09-30 04:35:00|35584.4|35529.3|35576.5|35526.5|35586.5|35533.7|35573.9|35521.1|133
1727671200000|2024-09-30 04:40:00|35576.6|35526.6|35576.6|35526.6|35585.8|35535.2|35574.6|35521.3|176
1727671500000|2024-09-30 04:45:00|35576.5|35526.5|35578.2|35528.2|35586.5|35535|35576.3|35525.2|155
1727671800000|2024-09-30 04:50:00|35578.1|35528.1|35582.1|35525|35586.3|35536.3|35576.6|35517.4|169
1727672100000|2024-09-30 04:55:00|35582|35524.7|35577.5|35526.2|35584.3|35531.7|35576.9|35518.3|192
1727672400000|2024-09-30 05:00:00|35576.9|35526|35572.9|35516.3|35581.2|35529.7|35569.5|35510.2|247
1727672700000|2024-09-30 05:05:00|35572.7|35516.4|35568.5|35511.8|35578.6|35518.5|35564.4|35507.3|193
1727673000000|2024-09-30 05:10:00|35568.8|35511.6|35570.4|35516|35575.6|35516.4|35557.8|35501.8|246
1727673300000|2024-09-30 05:15:00|35570.2|35516.1|35563.4|35507.3|35572.7|35516.8|35559.6|35501.1|240
1727673600000|2024-09-30 05:20:00|35563.3|35507.4|35548.7|35493.9|35571.3|35514.9|35547.1|35493.4|205
1727673900000|2024-09-30 05:25:00|35547.7|35494.1|35568.4|35505|35573.7|35513.9|35545.9|35494.1|208
1727674200000|2024-09-30 05:30:00|35568.7|35505.3|35558.5|35507.4|35572.1|35517.7|35555.1|35496.2|211
1727674500000|2024-09-30 05:35:00|35558.6|35507.3|35556.3|35498.9|35570|35513.5|35545.9|35493.6|255
1727674800000|2024-09-30 05:40:00|35555.9|35499.4|35557.4|35500.2|35562.6|35507.3|35551|35493.4|207
1727675100000|2024-09-30 05:45:00|35557.2|35499.9|35556.4|35505.7|35565.8|35510.6|35552.1|35490.6|270
1727675400000|2024-09-30 05:50:00|35556.5|35505.6|35561.3|35504|35580.3|35516.7|35548.7|35495.6|257
1727675700000|2024-09-30 05:55:00|35561.4|35504.2|35565.6|35505.3|35568.1|35511.8|35555.4|35495.1|256
1727676000000|2024-09-30 06:00:00|35563.3|35513.3|35564.9|35514.9|35573.5|35523.5|35551.4|35501.4|409
1727676300000|2024-09-30 06:05:00|35564.8|35514.8|35573.9|35523.9|35576.8|35526.8|35562.4|35512.4|266
1727676600000|2024-09-30 06:10:00|35574.1|35524.1|35579.4|35529.4|35579.8|35529.8|35569.8|35519.8|283
1727676900000|2024-09-30 06:15:00|35579.6|35529.6|35596.1|35546.1|35599.1|35549.1|35578.2|35528.2|256
1727677200000|2024-09-30 06:20:00|35597.1|35547.1|35585.9|35535.9|35597.9|35547.9|35566.7|35516.7|304
1727677500000|2024-09-30 06:25:00|35585.6|35535.6|35577.9|35527.9|35586.1|35536.1|35575.8|35525.8|252
1727677800000|2024-09-30 06:30:00|35577.8|35527.8|35588.1|35538.1|35589|35539|35572.1|35522.1|308
1727678100000|2024-09-30 06:35:00|35588|35538|35589.8|35539.8|35595.9|35545.9|35585|35535|264
1727678400000|2024-09-30 06:40:00|35589.4|35539.4|35578.9|35558.9|35591.2|35561.4|35573.4|35534.8|178
1727678700000|2024-09-30 06:45:00|35579|35559|35577.2|35557.2|35596.1|35562.6|35574.2|35542.5|192
1727679000000|2024-09-30 06:50:00|35577.4|35557.4|35573.9|35553.9|35577.7|35557.7|35570.8|35550.8|202
1727679300000|2024-09-30 06:55:00|35574.8|35554.8|35591.5|35541.5|35600.4|35569|35566|35540.2|394
1727679600000|2024-09-30 07:00:00|35592|35542|35590.4|35570.4|35602|35570.9|35580.3|35542|348
1727679900000|2024-09-30 07:05:00|35589|35569|35621.9|35601.9|35626.7|35606.7|35589|35569|314
1727680200000|2024-09-30 07:10:00|35622|35602|35615.8|35595.8|35622.3|35602.3|35600.7|35580.7|305
1727680500000|2024-09-30 07:15:00|35615.9|35595.9|35613.8|35593.8|35619.9|35599.9|35608.7|35588.7|279
1727680800000|2024-09-30 07:20:00|35613.5|35593.5|35609.6|35589.6|35640.7|35609.3|35609.1|35579.2|275
1727681100000|2024-09-30 07:25:00|35609.4|35589.4|35613.3|35593.3|35628.3|35597.1|35606.9|35572|224
1727681400000|2024-09-30 07:30:00|35613.7|35593.7|35641.9|35591.9|35645.2|35605.2|35611.1|35582.4|360
1727681700000|2024-09-30 07:35:00|35642.1|35592.1|35622.4|35602.4|35642.1|35603.8|35617.6|35582.2|245
1727682000000|2024-09-30 07:40:00|35622.7|35602.7|35610.9|35590.9|35623.7|35603.7|35610|35590|247
1727682300000|2024-09-30 07:45:00|35611.1|35591.1|35593|35573|35618.4|35598.4|35592.4|35572.4|245
1727682600000|2024-09-30 07:50:00|35593.1|35573.1|35583.9|35563.9|35593.1|35573.1|35571|35551|286
1727682900000|2024-09-30 07:55:00|35585|35565|35613.2|35563.2|35615.6|35583.4|35583|35562.7|434
1727683200000|2024-09-30 08:00:00|35612.8|35562.8|35575.9|35555.9|35612.8|35575|35553.6|35533.6|564
1727683500000|2024-09-30 08:05:00|35574.9|35554.9|35578.6|35558.6|35583.6|35563.6|35563.2|35543.2|383
1727683800000|2024-09-30 08:10:00|35578.4|35558.4|35571.7|35551.7|35589.5|35569.5|35567.1|35547.1|382
1727684100000|2024-09-30 08:15:00|35571.9|35551.9|35575.1|35555.1|35579|35559|35561.2|35541.2|341
1727684400000|2024-09-30 08:20:00|35574.9|35554.9|35564.9|35544.9|35576.1|35556.1|35561|35541|309
1727684700000|2024-09-30 08:25:00|35565.1|35545.1|35536.2|35516.2|35565.8|35545.8|35536|35516|361
1727685000000|2024-09-30 08:30:00|35535.2|35515.2|35535.8|35515.8|35537|35517|35524.3|35504.3|403
1727685300000|2024-09-30 08:35:00|35535.3|35515.3|35528.2|35508.2|35536.3|35516.3|35521.9|35501.9|272
1727685600000|2024-09-30 08:40:00|35527.7|35507.7|35509.1|35489.1|35530.2|35510.2|35500.7|35480.7|331
1727685900000|2024-09-30 08:45:00|35509|35489|35525.5|35505.5|35526|35506|35507.2|35487.2|346
1727686200000|2024-09-30 08:50:00|35525.2|35505.2|35511.3|35491.3|35529.3|35509.3|35509.9|35489.9|315
1727686500000|2024-09-30 08:55:00|35511.2|35491.2|35502.4|35452.4|35513.7|35493.7|35475.2|35451.9|445
1727686800000|2024-09-30 09:00:00|35499.9|35449.9|35510.2|35490.2|35538.1|35502.3|35498.6|35448.6|395
1727687100000|2024-09-30 09:05:00|35510.3|35490.3|35544.6|35494.6|35545|35495|35504|35473.4|343
1727687400000|2024-09-30 09:10:00|35544.5|35494.5|35524.6|35504.6|35557.1|35525.1|35518.1|35487.5|443
1727687700000|2024-09-30 09:15:00|35524.4|35504.4|35520.6|35500.6|35528.2|35508.2|35514.6|35494.6|347
1727688000000|2024-09-30 09:20:00|35521|35501|35498.2|35478.2|35524.7|35504.7|35497.6|35477.6|309
1727688300000|2024-09-30 09:25:00|35498.3|35478.3|35515|35495|35520.2|35500.2|35497.8|35477.8|345
1727688600000|2024-09-30 09:30:00|35515.1|35495.1|35520.7|35500.7|35521.5|35501.5|35511.5|35491.5|279
1727688900000|2024-09-30 09:35:00|35520.6|35500.6|35517.5|35497.5|35520.9|35500.9|35509.4|35489.4|243
1727689200000|2024-09-30 09:40:00|35517.7|35497.7|35527.7|35507.7|35534.3|35511.8|35508.6|35471.9|251
1727689500000|2024-09-30 09:45:00|35527.8|35507.8|35530.6|35510.6|35532|35512|35525|35505|261
1727689800000|2024-09-30 09:50:00|35531.1|35511.1|35538.7|35518.7|35545.1|35525.1|35529.3|35509.3|278
1727690100000|2024-09-30 09:55:00|35538.3|35518.3|35547.2|35527.2|35552.8|35532.8|35537.2|35517.2|302
1727690400000|2024-09-30 10:00:00|35546.8|35526.8|35546.5|35526.5|35556.2|35536.2|35539.9|35519.9|303
1727690700000|2024-09-30 10:05:00|35546.2|35526.2|35543.4|35523.4|35549.8|35529.8|35541.3|35521.3|200
1727691000000|2024-09-30 10:10:00|35542.8|35522.8|35550.4|35530.4|35558.2|35538.2|35539.3|35519.3|220
1727691300000|2024-09-30 10:15:00|35550.7|35530.7|35577.2|35527.2|35577.2|35538.3|35550.3|35521.4|261
1727691600000|2024-09-30 10:20:00|35577.3|35527.3|35565|35545|35581.7|35547.7|35557.7|35526.3|227
1727691900000|2024-09-30 10:25:00|35564.3|35544.3|35565.8|35545.8|35569.5|35549.5|35560.6|35540.6|233
1727692200000|2024-09-30 10:30:00|35565.9|35545.9|35559.5|35539.5|35566.2|35546.2|35554.1|35534.1|300
1727692500000|2024-09-30 10:35:00|35559.4|35539.4|35562.8|35542.8|35573.5|35553.5|35559.2|35539.2|274
1727692800000|2024-09-30 10:40:00|35562.7|35542.7|35556.1|35536.1|35566.5|35546.5|35555.7|35535.7|186
1727693100000|2024-09-30 10:45:00|35556.2|35536.2|35554.4|35534.4|35563.4|35543.4|35550.1|35530.1|244
1727693400000|2024-09-30 10:50:00|35554.5|35534.5|35545.9|35525.9|35557.7|35537.7|35543.3|35523.3|280
1727693700000|2024-09-30 10:55:00|35546.1|35526.1|35556.5|35536.5|35564.3|35544.3|35542.3|35522.3|373
1727694000000|2024-09-30 11:00:00|35554.4|35534.4|35553.9|35533.9|35560.7|35540.7|35544.1|35524.1|313
1727694300000|2024-09-30 11:05:00|35553.6|35533.6|35536.5|35516.5|35555.3|35535.3|35535.5|35515.5|281
1727694600000|2024-09-30 11:10:00|35536.7|35516.7|35531.1|35511.1|35536.7|35516.7|35528.7|35508.7|223
1727694900000|2024-09-30 11:15:00|35531.2|35511.2|35536.3|35516.3|35538.5|35518.5|35528.4|35508.4|206
1727695200000|2024-09-30 11:20:00|35536.4|35516.4|35535.2|35515.2|35543|35523|35535.2|35515.2|219
1727695500000|2024-09-30 11:25:00|35535.1|35515.1|35533.2|35513.2|35543|35523|35530.8|35510.8|255
1727695800000|2024-09-30 11:30:00|35532.9|35512.9|35498.9|35478.9|35532.9|35512.9|35497.6|35477.6|366
1727696100000|2024-09-30 11:35:00|35499|35479|35482.7|35462.7|35499.1|35479.1|35468.4|35448.4|365
1727696400000|2024-09-30 11:40:00|35481.4|35461.4|35477.3|35457.3|35491.6|35471.6|35475|35455|271
1727696700000|2024-09-30 11:45:00|35476.2|35456.2|35472.4|35452.4|35476.2|35456.2|35461.5|35441.5|289
1727697000000|2024-09-30 11:50:00|35472.6|35452.6|35479.2|35459.2|35482|35462|35471.4|35451.4|301
1727697300000|2024-09-30 11:55:00|35479.5|35459.5|35493.4|35443.4|35497.3|35470.1|35475.2|35442.9|283
1727697600000|2024-09-30 12:00:00|35492.6|35442.6|35466.7|35446.7|35500.5|35462.6|35466.7|35442|313
1727697900000|2024-09-30 12:05:00|35466.4|35446.4|35456.1|35436.1|35474|35454|35446.9|35426.9|365
1727698200000|2024-09-30 12:10:00|35456|35436|35465.9|35445.9|35467.7|35447.7|35445.3|35425.3|260
1727698500000|2024-09-30 12:15:00|35465.6|35445.6|35478.1|35458.1|35482.3|35462.3|35464.5|35444.5|324
1727698800000|2024-09-30 12:20:00|35477.9|35457.9|35484.3|35464.3|35486.6|35466.6|35467|35447|292
1727699100000|2024-09-30 12:25:00|35483.2|35463.2|35487.4|35467.4|35494.1|35474.1|35479.1|35459.1|315
1727699400000|2024-09-30 12:30:00|35487.5|35467.5|35500.1|35480.1|35508.4|35488.4|35487.4|35467.4|258
1727699700000|2024-09-30 12:35:00|35500.3|35480.3|35500.6|35480.6|35501.7|35481.7|35491.4|35471.4|257
1727700000000|2024-09-30 12:40:00|35500.9|35480.9|35488|35468|35501.5|35481.5|35476.7|35456.7|249
1727700300000|2024-09-30 12:45:00|35487.9|35467.9|35492.6|35472.6|35507.7|35487.7|35487.7|35467.7|315
1727700600000|2024-09-30 12:50:00|35494.1|35474.1|35491|35471|35494.5|35474.5|35482.8|35462.8|413
1727700900000|2024-09-30 12:55:00|35490.7|35470.7|35485.7|35465.7|35494|35474|35480.7|35460.7|301
1727701200000|2024-09-30 13:00:00|35485.3|35465.3|35525.1|35505.1|35525.1|35505.1|35484.5|35464.5|482
1727701500000|2024-09-30 13:05:00|35526|35506|35559.6|35539.6|35566.2|35546.2|35516.5|35496.5|452
1727701800000|2024-09-30 13:10:00|35559.5|35539.5|35524.7|35504.7|35569.8|35549.8|35523|35503|449
1727702100000|2024-09-30 13:15:00|35524.9|35504.9|35529|35509|35532|35512|35497.5|35477.5|429
1727702400000|2024-09-30 13:20:00|35529.2|35509.2|35531.1|35511.1|35544.7|35524.7|35528.1|35508.1|320
1727702700000|2024-09-30 13:25:00|35531.7|35511.7|35541.6|35521.6|35541.6|35521.6|35523.8|35503.8|329
1727703000000|2024-09-30 13:30:00|35541.8|35521.8|35537.5|35517.5|35568.2|35548.2|35535.6|35515.6|435
1727703300000|2024-09-30 13:35:00|35537.6|35517.6|35531.8|35511.8|35541.5|35521.5|35530.1|35510.1|382
1727703600000|2024-09-30 13:40:00|35532|35512|35553.9|35503.9|35553.9|35523.4|35530.1|35503.1|345
1727703900000|2024-09-30 13:45:00|35561.2|35511.2|35528.2|35508.2|35562.5|35528.9|35527.9|35507.9|456
1727704200000|2024-09-30 13:50:00|35528|35508|35534|35514|35536.6|35516.6|35523.4|35503.4|366
1727704500000|2024-09-30 13:55:00|35533|35513|35553.2|35533.2|35553.6|35533.6|35530.6|35510.6|404
1727704800000|2024-09-30 14:00:00|35553.5|35533.5|35562.1|35542.1|35570.3|35550.3|35549.4|35529.4|453
1727705100000|2024-09-30 14:05:00|35562.5|35542.5|35583.8|35563.8|35583.8|35563.8|35556.6|35536.6|440
1727705400000|2024-09-30 14:10:00|35584.2|35564.2|35581.4|35561.4|35594.7|35574.7|35581.4|35561.4|426
1727705700000|2024-09-30 14:15:00|35581.1|35561.1|35595.6|35575.6|35601|35581|35575.1|35555.1|384
1727706000000|2024-09-30 14:20:00|35595.8|35575.8|35609.4|35589.4|35609.8|35589.8|35591.8|35571.8|366
1727706300000|2024-09-30 14:25:00|35609.7|35589.7|35655.4|35635.4|35674.3|35654.3|35609.7|35589.7|569
1727706600000|2024-09-30 14:30:00|35655.9|35635.9|35617.2|35597.2|35657.9|35637.9|35612.2|35592.2|522
1727706900000|2024-09-30 14:35:00|35617.4|35597.4|35611.8|35591.8|35636.5|35616.5|35607.3|35587.3|404
1727707200000|2024-09-30 14:40:00|35612|35592|35638|35618|35646.5|35626.5|35609.7|35589.7|431
1727707500000|2024-09-30 14:45:00|35637.9|35617.9|35604|35584|35640.3|35620.3|35593.4|35573.4|572
1727707800000|2024-09-30 14:50:00|35603.4|35583.4|35600.8|35580.8|35622.6|35602.6|35597.9|35577.9|592
1727708100000|2024-09-30 14:55:00|35601.1|35581.1|35601|35581|35603.3|35583.3|35576.1|35556.1|664
1727708400000|2024-09-30 15:00:00|35602.8|35582.8|35578.6|35558.6|35608.4|35588.4|35568.9|35548.9|673
1727708700000|2024-09-30 15:05:00|35579.2|35559.2|35598.8|35578.8|35599.8|35579.8|35573.3|35553.3|503
1727709000000|2024-09-30 15:10:00|35599.3|35579.3|35601.5|35581.5|35616.4|35596.4|35592|35572|534
1727709300000|2024-09-30 15:15:00|35601.1|35581.1|35625.4|35605.4|35627.3|35607.3|35599.2|35579.2|489
1727709600000|2024-09-30 15:20:00|35625.1|35605.1|35620.8|35600.8|35638.9|35606.9|35604.6|35571.3|435
1727709900000|2024-09-30 15:25:00|35621.2|35601.2|35633.1|35613.1|35650.2|35619.2|35621.1|35584.9|476
1727710200000|2024-09-30 15:30:00|35632.8|35612.8|35643.4|35623.4|35671.7|35638.5|35632.5|35597.7|443
1727710500000|2024-09-30 15:35:00|35643.3|35623.3|35676.3|35626.3|35676.4|35636.9|35640.3|35617.1|361
1727710800000|2024-09-30 15:40:00|35676.5|35626.5|35663|35643|35678.3|35647.2|35655.5|35618.3|388
1727711100000|2024-09-30 15:45:00|35663.2|35643.2|35662.4|35642.4|35666.5|35646.5|35657.8|35637.8|398
1727711400000|2024-09-30 15:50:00|35662.2|35642.2|35680.3|35660.3|35683.1|35663.1|35661.1|35641.1|409
1727711700000|2024-09-30 15:55:00|35680.1|35660.1|35654.3|35634.3|35681.2|35661.2|35653.5|35633.5|413
1727712000000|2024-09-30 16:00:00|35654.4|35634.4|35675.3|35625.3|35683.9|35634.4|35652.6|35613|379
1727712300000|2024-09-30 16:05:00|35674.9|35624.9|35669.7|35619.7|35677.8|35627.8|35661.4|35611.4|381
1727712600000|2024-09-30 16:10:00|35669.4|35619.4|35664.5|35614.5|35681.4|35631.4|35662.3|35612.3|337
1727712900000|2024-09-30 16:15:00|35664.6|35614.6|35674.3|35624.3|35674.8|35624.8|35657.9|35607.9|337
1727713200000|2024-09-30 16:20:00|35674.4|35624.4|35680.8|35630.8|35682.6|35632.6|35657.6|35607.6|361
1727713500000|2024-09-30 16:25:00|35681.2|35631.2|35677.2|35627.2|35682.7|35632.7|35671.6|35621.6|355
1727713800000|2024-09-30 16:30:00|35677.5|35627.5|35668.8|35618.8|35682.3|35632.3|35667.8|35617.8|372
1727714100000|2024-09-30 16:35:00|35669.5|35619.5|35662.6|35612.6|35670.3|35620.3|35658.5|35608.5|303
1727714400000|2024-09-30 16:40:00|35662.5|35612.5|35661.8|35611.8|35664.6|35614.6|35656|35606|369
1727714700000|2024-09-30 16:45:00|35661.7|35611.7|35666.8|35616.8|35671.9|35621.9|35657.6|35607.6|291
1727715000000|2024-09-30 16:50:00|35666.7|35616.7|35662.7|35612.7|35670.2|35620.2|35662.4|35612.4|436
1727715300000|2024-09-30 16:55:00|35662.1|35612.1|35659.5|35609.5|35662.1|35612.1|35651.3|35601.3|347
1727715600000|2024-09-30 17:00:00|35659.4|35609.4|35644|35594|35660.7|35610.7|35641.2|35591.2|514
1727715900000|2024-09-30 17:05:00|35643.1|35593.1|35636|35586|35645.6|35606.6|35625.1|35585.9|599
1727716200000|2024-09-30 17:10:00|35634.9|35584.9|35633.2|35583.2|35637.3|35587.3|35632.1|35582.1|308
1727716500000|2024-09-30 17:15:00|35633.3|35583.3|35635.6|35585.6|35638.4|35588.4|35629.3|35579.3|274
1727716800000|2024-09-30 17:20:00|35635.5|35585.5|35620.2|35600.2|35635.5|35600.6|35617.6|35577|271
1727717100000|2024-09-30 17:25:00|35620.5|35600.5|35635.1|35585.1|35636.3|35603.1|35619.5|35579.7|254
1727717400000|2024-09-30 17:30:00|35634.2|35584.2|35631.6|35581.6|35635.6|35585.6|35628.3|35578.3|188
1727717700000|2024-09-30 17:35:00|35631.3|35581.3|35626.5|35576.5|35634|35584|35626.3|35576.3|130
1727718000000|2024-09-30 17:40:00|35626.6|35576.6|35638.8|35588.8|35645.4|35595.4|35625.6|35575.6|179
1727718300000|2024-09-30 17:45:00|35638.9|35588.9|35624.8|35574.8|35642.7|35592.7|35622.3|35572.3|256
1727718600000|2024-09-30 17:50:00|35623.6|35573.6|35622.4|35572.4|35628.1|35592.4|35609|35570.7|201
1727718900000|2024-09-30 17:55:00|35622.3|35572.3|35639|35589|35646.2|35596.2|35614.9|35557.5|599
1727719200000|2024-09-30 18:00:00|35638.6|35588.6|35624.3|35604.3|35648.5|35613.2|35616.7|35588.6|338
1727719500000|2024-09-30 18:05:00|35626.4|35606.4|35680.9|35630.9|35701.6|35651.6|35626.4|35606.4|727
1727719800000|2024-09-30 18:10:00|35682.1|35632.1|35730.1|35680.1|35742.4|35692.4|35680.1|35630.1|801
1727720100000|2024-09-30 18:15:00|35730.5|35680.5|35763|35713|35763.2|35713.2|35730.1|35680.1|831
1727720400000|2024-09-30 18:20:00|35763.7|35713.7|35733.7|35683.7|35770.2|35720.2|35729.2|35679.2|645
1727720700000|2024-09-30 18:25:00|35734.7|35684.7|35745|35695|35765.1|35715.1|35734.2|35684.2|598
1727721000000|2024-09-30 18:30:00|35745.5|35695.5|35732.5|35682.5|35748.9|35698.9|35728.3|35678.3|522
1727721300000|2024-09-30 18:35:00|35732.8|35682.8|35725.1|35675.1|35739.9|35689.9|35721|35671|418
1727721600000|2024-09-30 18:40:00|35725|35675|35703.5|35653.5|35725.4|35675.4|35702.8|35652.8|484
1727721900000|2024-09-30 18:45:00|35703.1|35653.1|35708.4|35658.4|35722.6|35672.6|35700|35650|707
1727722200000|2024-09-30 18:50:00|35710.3|35660.3|35704.6|35654.6|35716|35666|35703.7|35653.7|590
1727722500000|2024-09-30 18:55:00|35705.9|35655.9|35713.4|35663.4|35715.3|35665.3|35703.3|35653.3|631
1727722800000|2024-09-30 19:00:00|35714|35664|35722.7|35672.7|35729.4|35679.4|35712|35662|578
1727723100000|2024-09-30 19:05:00|35722.9|35672.9|35732|35682|35736.7|35686.7|35721|35671|384
1727723400000|2024-09-30 19:10:00|35732.1|35682.1|35743.2|35693.2|35746.7|35696.7|35730.9|35680.9|377
1727723700000|2024-09-30 19:15:00|35743.1|35693.1|35737.5|35687.5|35746.9|35696.9|35734.6|35684.6|288
1727724000000|2024-09-30 19:20:00|35737.4|35687.4|35729.3|35679.3|35742.1|35692.1|35727.6|35677.6|330
1727724300000|2024-09-30 19:25:00|35729.1|35679.1|35731|35681|35733.8|35683.8|35722.7|35672.7|446
1727724600000|2024-09-30 19:30:00|35731.2|35681.2|35733.1|35683.1|35738.7|35688.7|35730.1|35680.1|343
1727724900000|2024-09-30 19:35:00|35733.6|35683.6|35714.6|35664.6|35733.6|35683.6|35712|35662|321
1727725200000|2024-09-30 19:40:00|35715.2|35665.2|35714.3|35664.3|35720.1|35670.1|35712.8|35662.8|273
1727725500000|2024-09-30 19:45:00|35714.4|35664.4|35711|35661|35718.5|35668.5|35709|35659|364
1727725800000|2024-09-30 19:50:00|35711.5|35661.5|35709.1|35659.1|35711.5|35661.5|35702.3|35652.3|396
1727726100000|2024-09-30 19:55:00|35709|35659|35717.6|35667.6|35720.5|35670.5|35708.3|35658.3|329
1727726400000|2024-09-30 20:00:00|35716|35666|35710.8|35660.8|35721.3|35671.3|35709.6|35659.6|328
1727726700000|2024-09-30 20:05:00|35710.9|35660.9|35713|35663|35717.6|35667.6|35709.6|35659.6|239
1727727000000|2024-09-30 20:10:00|35713.4|35663.4|35715.6|35665.6|35716.2|35666.2|35709.2|35659.2|210
1727727300000|2024-09-30 20:15:00|35715.5|35665.5|35709.2|35659.2|35715.5|35665.5|35708.1|35658.1|171
1727727600000|2024-09-30 20:20:00|35709.4|35659.4|35703.4|35653.4|35709.4|35659.4|35702.1|35652.1|136
1727727900000|2024-09-30 20:25:00|35703.6|35653.6|35701.5|35651.5|35705.5|35655.5|35699.2|35649.2|175
1727728200000|2024-09-30 20:30:00|35701.2|35651.2|35707.6|35657.6|35714.5|35664.5|35701.1|35651.1|214
1727728500000|2024-09-30 20:35:00|35707.1|35657.1|35702.4|35652.4|35707.8|35657.8|35702.3|35652.3|145
1727728800000|2024-09-30 20:40:00|35702.3|35652.3|35703.7|35653.7|35707.6|35657.6|35701.9|35651.9|115
1727729100000|2024-09-30 20:45:00|35703.4|35653.4|35693.9|35643.9|35703.4|35653.4|35693.5|35643.5|431
1727729400000|2024-09-30 20:50:00|35692.9|35642.9|35699|35649|35703.1|35653.1|35691.3|35641.3|474
1727729700000|2024-09-30 20:55:00|35698.9|35648.9|35713.3|35628.6|35721.4|35655.4|35698.9|35627.3|581
1727730000000|2024-09-30 21:00:00|35727|35621.3|35737.5|35617.5|35743.3|35623.3|35725.9|35613.3|16
1727730300000|2024-09-30 21:05:00|35743.3|35623.3|35721.8|35601.8|35743.9|35623.9|35721.1|35601.1|125
1727730600000|2024-09-30 21:10:00|35721.5|35601.5|35730.2|35610.2|35740.1|35620.1|35721.5|35601.5|86
1727730900000|2024-09-30 21:15:00|35729.9|35609.9|35734.9|35614.9|35735.2|35615.2|35729.6|35609.6|139
1727731200000|2024-09-30 21:20:00|35734.8|35614.8|35734.3|35614.3|35738.2|35618.2|35733.7|35613.7|92
1727731500000|2024-09-30 21:25:00|35734.4|35614.4|35734.7|35614.7|35735.2|35615.2|35732.7|35612.7|81
1727731800000|2024-09-30 21:30:00|35735|35615|35734.1|35614.1|35735.2|35615.2|35732.2|35612.2|70
1727732100000|2024-09-30 21:35:00|35734.2|35614.2|35733|35613|35734.4|35614.4|35732.7|35612.7|49
1727732400000|2024-09-30 21:40:00|35732.9|35612.9|35732.4|35612.4|35733.2|35613.2|35730.3|35610.3|54
1727732700000|2024-09-30 21:45:00|35732.3|35612.3|35731.1|35611.1|35732.5|35612.5|35730.8|35610.8|82
1727733000000|2024-09-30 21:50:00|35731.4|35611.4|35729.5|35609.5|35731.5|35611.5|35728.9|35608.9|37
1727733300000|2024-09-30 21:55:00|35729.1|35609.1|35725.3|35605.3|35732.2|35612.2|35723.1|35603.1|95
1727733600000|2024-09-30 22:00:00|35725|35605|35729.7|35609.7|35737.5|35617.5|35724.6|35604.6|139
1727733900000|2024-09-30 22:05:00|35729.3|35609.3|35735.1|35615.1|35736.3|35616.3|35723.1|35603.1|120
1727734200000|2024-09-30 22:10:00|35734|35614|35727.1|35607.1|35734|35614|35722.1|35602.1|173
1727734500000|2024-09-30 22:15:00|35723.3|35603.3|35720.5|35600.5|35729.5|35609.5|35718|35598|170
1727734800000|2024-09-30 22:20:00|35720.4|35600.4|35718|35598|35725.8|35605.8|35716.9|35596.9|123
1727735100000|2024-09-30 22:25:00|35717.8|35597.8|35715.7|35595.7|35723.4|35603.4|35715|35595|100
1727735400000|2024-09-30 22:30:00|35715.5|35595.5|35713.2|35593.2|35721.1|35601.1|35709.5|35589.5|137
1727735700000|2024-09-30 22:35:00|35710.4|35590.4|35709.8|35589.8|35718.3|35598.3|35705.7|35585.7|197
1727736000000|2024-09-30 22:40:00|35711|35591|35713.8|35593.8|35717.1|35597.1|35705|35585|145
1727736300000|2024-09-30 22:45:00|35713.9|35593.9|35712.7|35592.7|35716.4|35596.4|35708.6|35588.6|131
1727736600000|2024-09-30 22:50:00|35712.4|35592.4|35710|35590|35713.2|35593.2|35708.5|35588.5|95
1727736900000|2024-09-30 22:55:00|35709.4|35589.4|35713.7|35593.7|35714.7|35594.7|35705.2|35585.2|97
1727737200000|2024-09-30 23:00:00|35714.5|35594.5|35712.2|35592.2|35715.6|35595.6|35703.7|35583.7|197
1727737500000|2024-09-30 23:05:00|35712.1|35592.1|35706.5|35598.9|35722.2|35602.2|35691|35586.4|208
1727737800000|2024-09-30 23:10:00|35694.7|35598.8|35703.7|35599.3|35713|35605|35693.4|35592|98
1727738100000|2024-09-30 23:15:00|35711.1|35599|35694.7|35606.3|35711.9|35608.3|35694.5|35590.5|150
1727738400000|2024-09-30 23:20:00|35705.7|35593.4|35711.1|35595.6|35712.5|35613.7|35680.2|35593.4|141
1727738700000|2024-09-30 23:25:00|35711.5|35595.7|35717.8|35601.6|35718.1|35615.1|35698.6|35595.7|118
1727739000000|2024-09-30 23:30:00|35717.4|35601.5|35711.3|35615.2|35724.5|35624.6|35693.4|35600.4|132
1727739300000|2024-09-30 23:35:00|35711.2|35615.1|35721.7|35605.8|35725.2|35617.9|35708.3|35602.8|89
1727739600000|2024-09-30 23:40:00|35721.8|35605.4|35694.5|35618|35721.8|35627.9|35690.7|35604.9|144
1727739900000|2024-09-30 23:45:00|35694.3|35618.2|35709.2|35613.9|35727.7|35621.7|35694.3|35598.4|401
1727740200000|2024-09-30 23:50:00|35724.4|35614.1|35712.3|35620.5|35724.4|35628.2|35695.4|35601.4|145
1727740500000|2024-09-30 23:55:00|35712.2|35620.6|35702.6|35630.5|35726.6|35631.9|35695.5|35606.7|261
1727740800000|2024-10-01 00:00:00|35702.9|35596.3|35675.7|35591.4|35707.5|35634.8|35668.2|35581.1|476
1727741100000|2024-10-01 00:05:00|35680.4|35591.8|35712.2|35620.9|35714.5|35637.6|35671.7|35579.3|334
1727741400000|2024-10-01 00:10:00|35709.4|35621|35703.4|35628.6|35712.4|35632.9|35694.3|35608.6|339
1727741700000|2024-10-01 00:15:00|35703.7|35629.1|35700.2|35631.8|35711.4|35637.8|35696.3|35613.8|368
1727742000000|2024-10-01 00:20:00|35700.4|35632.8|35702|35617.8|35713.3|35642.7|35698.8|35617.8|309
1727742300000|2024-10-01 00:25:00|35700.9|35619|35704|35620.5|35717|35637.9|35694.5|35617.4|242
1727742600000|2024-10-01 00:30:00|35705.5|35620.7|35702.9|35638.7|35706.5|35644.7|35696.3|35620.1|398
1727742900000|2024-10-01 00:35:00|35703|35637.3|35713.5|35646.9|35715.7|35651.9|35697.6|35633.5|291
1727743200000|2024-10-01 00:40:00|35714|35646.6|35714.5|35643.3|35732.5|35666.9|35698|35619.4|435
1727743500000|2024-10-01 00:45:00|35710.7|35644.1|35699.7|35636.7|35713.3|35651.8|35697.1|35632.8|361
1727743800000|2024-10-01 00:50:00|35699.9|35637|35702.2|35641.6|35722.1|35658.1|35699.9|35634.7|460
1727744100000|2024-10-01 00:55:00|35702.3|35641.7|35703.6|35644.7|35711.5|35645.2|35695.9|35629.9|265
1727744400000|2024-10-01 01:00:00|35703.8|35645.5|35705|35641.7|35718.7|35658.8|35703.1|35634.4|412
1727744700000|2024-10-01 01:05:00|35708.4|35642.1|35714|35652.9|35715.6|35656.9|35703|35639.2|324
1727745000000|2024-10-01 01:10:00|35712.3|35653.1|35712|35652.8|35716.2|35657.6|35709.3|35647|352
1727745300000|2024-10-01 01:15:00|35712.1|35653.4|35698.9|35640.7|35715|35655.4|35698.9|35634.6|299
1727745600000|2024-10-01 01:20:00|35704.3|35640.6|35703.5|35636.7|35713.6|35646.5|35699.1|35631.6|302
1727745900000|2024-10-01 01:25:00|35701.5|35637.9|35701.8|35637.5|35704.2|35641.3|35690.4|35626.5|281
1727746200000|2024-10-01 01:30:00|35701.9|35637.7|35691.6|35632.3|35701.9|35637.9|35685.8|35626.3|296
1727746500000|2024-10-01 01:35:00|35692.3|35632.1|35680.7|35617.8|35696.5|35636|35677.2|35607.1|286
1727746800000|2024-10-01 01:40:00|35680.3|35611.5|35688.1|35628.9|35691|35631.5|35680.1|35611.5|332
1727747100000|2024-10-01 01:45:00|35688.5|35626.6|35693.9|35630.9|35696.6|35632.1|35677.8|35615.4|284
1727747400000|2024-10-01 01:50:00|35695.1|35631.1|35672.2|35609.5|35698.3|35632.3|35671.1|35609.5|363
1727747700000|2024-10-01 01:55:00|35677.1|35606.2|35680.2|35615.2|35695.5|35623|35667.8|35606.1|332
1727748000000|2024-10-01 02:00:00|35679.6|35614.8|35692.7|35626.8|35693.9|35629.2|35677.5|35614.5|287
1727748300000|2024-10-01 02:05:00|35691.8|35625.8|35678.7|35616|35695.7|35629.5|35676.6|35610.8|261
1727748600000|2024-10-01 02:10:00|35678.8|35616.5|35699.5|35638.3|35707.6|35640.8|35678.4|35614.3|343
1727748900000|2024-10-01 02:15:00|35699.2|35637.9|35675.8|35616|35702.5|35639.6|35674.9|35610.5|322
1727749200000|2024-10-01 02:20:00|35676.9|35617.1|35685.7|35621.9|35687.7|35623.9|35669.5|35605.7|346
1727749500000|2024-10-01 02:25:00|35685.8|35622|35693.3|35628.3|35695.1|35632.4|35684.6|35614.8|226
1727749800000|2024-10-01 02:30:00|35693.4|35628.1|35689.6|35629.5|35694.1|35629.6|35677.3|35613.9|332
1727750100000|2024-10-01 02:35:00|35690|35629.9|35696.5|35634.7|35708.5|35640.7|35690|35628.1|286
1727750400000|2024-10-01 02:40:00|35701.4|35634.9|35687.1|35626|35701.8|35639.8|35680|35614.9|250
1727750700000|2024-10-01 02:45:00|35687.3|35626.4|35686.1|35625.7|35694.4|35629.9|35676.2|35621.4|229
1727751000000|2024-10-01 02:50:00|35685.9|35625.8|35699.5|35635|35703.3|35639.3|35677.7|35615.7|265
1727751300000|2024-10-01 02:55:00|35700.5|35635.6|35682.4|35631.7|35705.5|35637.8|35682.2|35623.1|290
1727751600000|2024-10-01 03:00:00|35682.2|35626.7|35686.5|35626.3|35690.7|35629.9|35678.5|35613.7|287
1727751900000|2024-10-01 03:05:00|35689.3|35626|35691.6|35631.1|35700|35634.7|35687.2|35620.8|236
1727752200000|2024-10-01 03:10:00|35691.3|35631.7|35684.1|35623.2|35691.3|35631.7|35679.3|35615.1|298
1727752500000|2024-10-01 03:15:00|35684.4|35623.5|35696.6|35632|35702.2|35633.2|35681.2|35615.9|231
1727752800000|2024-10-01 03:20:00|35695.9|35630|35691.5|35629.1|35702.5|35630.9|35682|35616.7|276
1727753100000|2024-10-01 03:25:00|35691.4|35629|35705.4|35636.8|35707.7|35642.7|35688.5|35623.1|285
1727753400000|2024-10-01 03:30:00|35706.8|35635.9|35701.9|35634.8|35715.7|35641.7|35695.3|35626.7|286
1727753700000|2024-10-01 03:35:00|35701.8|35635.1|35706.1|35637.8|35715.9|35645.5|35697.8|35628.6|269
1727754000000|2024-10-01 03:40:00|35705.5|35633.6|35690.7|35623.3|35714.8|35641|35690.3|35622.1|250
1727754300000|2024-10-01 03:45:00|35690.5|35623.1|35700.7|35629.8|35709.3|35633.7|35686.5|35616.6|281
1727754600000|2024-10-01 03:50:00|35700.8|35629.4|35687.4|35617.1|35711.9|35631.4|35678.1|35607.5|311
1727754900000|2024-10-01 03:55:00|35687.7|35618.8|35688.5|35634.9|35706.3|35634.9|35687.7|35615.9|249
1727755200000|2024-10-01 04:00:00|35687.2|35634.7|35700.7|35634.3|35703.2|35636.2|35686.5|35623.9|232
1727755500000|2024-10-01 04:05:00|35700.6|35634.4|35702.6|35639|35710.4|35639|35695.5|35626.8|243
1727755800000|2024-10-01 04:10:00|35701.3|35637.7|35687.8|35626.1|35711.9|35640.9|35686|35622.7|239
1727756100000|2024-10-01 04:15:00|35693|35626.2|35704.1|35638.1|35715.6|35640.4|35689.4|35623.1|287
1727756400000|2024-10-01 04:20:00|35703.9|35638.2|35691.5|35629.3|35707.7|35639.6|35689.3|35625.3|268
1727756700000|2024-10-01 04:25:00|35691.7|35629.2|35708.9|35627.2|35714.5|35644.1|35687.6|35623|291
1727757000000|2024-10-01 04:30:00|35697.7|35629.3|35711|35641.5|35729.3|35641.9|35693.3|35604.1|376
1727757300000|2024-10-01 04:35:00|35710.7|35639.9|35689.5|35624.7|35713.2|35644.1|35686.4|35621.4|355
1727757600000|2024-10-01 04:40:00|35690.5|35627|35706.9|35640.5|35709.8|35642.6|35686.2|35612.6|336
1727757900000|2024-10-01 04:45:00|35706.8|35640.7|35684.5|35620.7|35712.8|35644.8|35683.1|35617.1|306
1727758200000|2024-10-01 04:50:00|35682.3|35619.6|35699.9|35632.1|35705.4|35633.7|35681.6|35614.9|320
1727758500000|2024-10-01 04:55:00|35699.7|35631.6|35684.5|35619.3|35700.9|35631.6|35677.4|35614.5|278
1727758800000|2024-10-01 05:00:00|35684.3|35618.6|35696.4|35626.4|35712.4|35626.8|35674|35593.2|434
1727759100000|2024-10-01 05:05:00|35695.9|35626.2|35703.2|35635.2|35707.1|35638.7|35691.7|35623.4|273
1727759400000|2024-10-01 05:10:00|35702.4|35634.4|35680|35616.9|35702.4|35634.4|35679|35615.4|365
1727759700000|2024-10-01 05:15:00|35680.1|35608.9|35717.7|35633.2|35720.1|35636.6|35673.3|35608.9|310
1727760000000|2024-10-01 05:20:00|35717.5|35633.1|35687.9|35613.4|35718.8|35640|35682.3|35610.9|305
1727760300000|2024-10-01 05:25:00|35687.6|35613.3|35686.2|35615.2|35693.4|35619.4|35676.9|35602.6|320
1727760600000|2024-10-01 05:30:00|35686.4|35615.3|35701.5|35624|35704.3|35624|35685.7|35610.2|331
1727760900000|2024-10-01 05:35:00|35702.2|35624.2|35672.7|35599.2|35709.1|35624.2|35671.4|35597.4|281
1727761200000|2024-10-01 05:40:00|35672.8|35599|35697.3|35623.5|35703.6|35627.1|35668.5|35593.5|357
1727761500000|2024-10-01 05:45:00|35698.1|35626.2|35694.5|35626.5|35709.8|35637.5|35693|35620.2|331
1727761800000|2024-10-01 05:50:00|35694.7|35626.6|35709.7|35649|35717.7|35649|35692.7|35622.8|394
1727762100000|2024-10-01 05:55:00|35710.3|35647.7|35693.9|35626.1|35722.4|35656.6|35681.5|35606.7|403
1727762400000|2024-10-01 06:00:00|35686.6|35636.6|35710.4|35660.4|35712|35662|35686.6|35631.8|493
1727762700000|2024-10-01 06:05:00|35710.5|35660.5|35711.8|35661.8|35717.4|35667.4|35706.7|35656.7|300
1727763000000|2024-10-01 06:10:00|35712.1|35662.1|35724.7|35674.7|35737.1|35687.1|35706.9|35656.9|375
1727763300000|2024-10-01 06:15:00|35724.8|35674.8|35718.8|35668.8|35730.9|35680.9|35715.9|35665.9|256
1727763600000|2024-10-01 06:20:00|35719.2|35669.2|35697.9|35647.9|35720.9|35670.9|35692.3|35642.3|277
1727763900000|2024-10-01 06:25:00|35697.2|35647.2|35675|35625|35697.3|35647.3|35665.7|35615.7|322
1727764200000|2024-10-01 06:30:00|35674.1|35624.1|35673.4|35623.4|35679.8|35629.8|35665|35615|789
1727764500000|2024-10-01 06:35:00|35672.9|35622.9|35685.2|35635.2|35686.1|35636.1|35669.1|35619.1|283
1727764800000|2024-10-01 06:40:00|35685.5|35635.5|35693.7|35673.7|35701|35676.4|35682.5|35635.5|324
1727765100000|2024-10-01 06:45:00|35693.6|35673.6|35676.3|35656.3|35693.6|35673.6|35675.6|35655.6|292
1727765400000|2024-10-01 06:50:00|35676.5|35656.5|35679.8|35629.8|35693.4|35656.7|35675.5|35628.3|307
1727765700000|2024-10-01 06:55:00|35680.3|35630.3|35679.5|35629.5|35689.4|35657.5|35665.7|35627.6|295
1727766000000|2024-10-01 07:00:00|35680.9|35630.9|35688.6|35668.6|35692.5|35672.5|35649.9|35617.8|586
1727766300000|2024-10-01 07:05:00|35688.5|35668.5|35750.8|35730.8|35752.1|35732.1|35683.6|35663.6|643
1727766600000|2024-10-01 07:10:00|35750.5|35730.5|35758.7|35708.7|35759|35732.3|35733.4|35701.2|535
1727766900000|2024-10-01 07:15:00|35756.3|35706.3|35731.8|35711.8|35756.3|35714.2|35716.9|35691.9|527
1727767200000|2024-10-01 07:20:00|35732|35712|35698.2|35678.2|35733.1|35713.1|35684.2|35664.2|527
1727767500000|2024-10-01 07:25:00|35698.5|35678.5|35700.6|35680.6|35702.1|35682.1|35678.4|35658.4|438
1727767800000|2024-10-01 07:30:00|35700.2|35680.2|35701.3|35681.3|35713.7|35693.7|35699.1|35679.1|550
1727768100000|2024-10-01 07:35:00|35701|35681|35716.6|35696.6|35719.2|35699.2|35695.6|35675.6|562
1727768400000|2024-10-01 07:40:00|35716.4|35696.4|35730.9|35680.9|35741.2|35721.2|35713.6|35679.2|416
1727768700000|2024-10-01 07:45:00|35732.1|35682.1|35757.9|35707.9|35757.9|35714.3|35724.6|35682.1|440
1727769000000|2024-10-01 07:50:00|35754.3|35704.3|35761.5|35711.5|35764.4|35735.6|35742.7|35696|455
1727769300000|2024-10-01 07:55:00|35757.1|35707.1|35763.6|35713.6|35763.6|35734.3|35729.3|35694.6|458
1727769600000|2024-10-01 08:00:00|35761.6|35711.6|35767.4|35747.4|35769.5|35749.5|35743.1|35699.7|418
1727769900000|2024-10-01 08:05:00|35767.7|35747.7|35769.1|35749.1|35774.7|35754.7|35759.3|35739.3|415
1727770200000|2024-10-01 08:10:00|35769.3|35749.3|35781.2|35761.2|35789.4|35769.4|35764.6|35744.6|423
1727770500000|2024-10-01 08:15:00|35781.1|35761.1|35779.3|35759.3|35794.5|35774.5|35773.6|35753.6|393
1727770800000|2024-10-01 08:20:00|35779.6|35759.6|35767.1|35747.1|35781.3|35761.3|35765.5|35745.5|349
1727771100000|2024-10-01 08:25:00|35768.1|35748.1|35755.4|35735.4|35769.5|35749.5|35755.4|35735.4|313
1727771400000|2024-10-01 08:30:00|35755.3|35735.3|35744.5|35724.5|35759.8|35739.8|35741.4|35721.4|306
1727771700000|2024-10-01 08:35:00|35744.7|35724.7|35746|35726|35746.8|35726.8|35728.6|35708.6|374
1727772000000|2024-10-01 08:40:00|35745|35725|35764.5|35744.5|35764.5|35744.5|35740.1|35720.1|364
1727772300000|2024-10-01 08:45:00|35764.4|35744.4|35771.9|35751.9|35773.1|35753.1|35763.7|35743.7|310
1727772600000|2024-10-01 08:50:00|35772|35752|35803.4|35783.4|35810.8|35790.8|35770.7|35750.7|425
1727772900000|2024-10-01 08:55:00|35803.1|35783.1|35802.2|35752.2|35807.8|35784.3|35790.5|35751.9|403
1727773200000|2024-10-01 09:00:00|35802.4|35752.4|35763|35743|35815.9|35765.9|35761.1|35738.9|583
1727773500000|2024-10-01 09:05:00|35762.7|35742.7|35765.7|35745.7|35775.9|35755.9|35760.4|35740.4|428
1727773800000|2024-10-01 09:10:00|35765.4|35745.4|35759.4|35739.4|35774.5|35754.5|35757.3|35737.3|403
1727774100000|2024-10-01 09:15:00|35759.5|35739.5|35775.6|35755.6|35775.6|35755.6|35755.3|35735.3|378
1727774400000|2024-10-01 09:20:00|35775.9|35755.9|35790.5|35770.5|35791.7|35771.7|35775.8|35755.8|224
1727774700000|2024-10-01 09:25:00|35790.2|35770.2|35789.1|35769.1|35796.3|35776.3|35785.4|35765.4|305
1727775000000|2024-10-01 09:30:00|35788.8|35768.8|35793.4|35773.4|35803.2|35783.2|35782.7|35762.7|299
1727775300000|2024-10-01 09:35:00|35793.2|35773.2|35816.6|35796.6|35818.7|35798.7|35791.1|35771.1|298
1727775600000|2024-10-01 09:40:00|35816.8|35796.8|35828.1|35808.1|35831|35811|35814.9|35794.9|400
1727775900000|2024-10-01 09:45:00|35828.2|35808.2|35855.8|35835.8|35856|35836|35828.2|35808.2|427
1727776200000|2024-10-01 09:50:00|35855.9|35835.9|35856.5|35836.5|35862.6|35842.6|35854.9|35834.9|303
1727776500000|2024-10-01 09:55:00|35856.8|35836.8|35850.6|35830.6|35863.1|35843.1|35848.6|35828.6|295
1727776800000|2024-10-01 10:00:00|35850.8|35830.8|35856.1|35836.1|35858.5|35838.5|35843.1|35823.1|392
1727777100000|2024-10-01 10:05:00|35855.3|35835.3|35866.4|35846.4|35867.3|35847.3|35853.9|35833.9|401
1727777400000|2024-10-01 10:10:00|35866.6|35846.6|35859.7|35839.7|35866.7|35846.7|35858.5|35838.5|301
1727777700000|2024-10-01 10:15:00|35859.9|35839.9|35875.9|35855.9|35884.1|35864.1|35857.8|35837.8|358
1727778000000|2024-10-01 10:20:00|35876.2|35856.2|35893.5|35873.5|35893.5|35873.5|35875.8|35855.8|293
1727778300000|2024-10-01 10:25:00|35893.4|35873.4|35892.2|35842.2|35893.4|35873.4|35866.6|35832.2|387
1727778600000|2024-10-01 10:30:00|35892.4|35842.4|35895.5|35845.5|35897.6|35860|35870.9|35835.5|303
1727778900000|2024-10-01 10:35:00|35895.6|35845.6|35898.7|35848.7|35901.4|35851.4|35890|35840|305
1727779200000|2024-10-01 10:40:00|35898.6|35848.6|35892.5|35872.5|35907.7|35877.6|35888.1|35846.3|260
1727779500000|2024-10-01 10:45:00|35892.6|35872.6|35898.9|35848.9|35905.8|35873.4|35881.6|35845.1|369
1727779800000|2024-10-01 10:50:00|35899.1|35849.1|35891.3|35841.3|35899.9|35849.9|35885.8|35835.8|246
1727780100000|2024-10-01 10:55:00|35891.6|35841.6|35886.8|35836.8|35894.5|35844.5|35886.5|35836.5|230
1727780400000|2024-10-01 11:00:00|35886.4|35836.4|35849.7|35829.7|35889.6|35851.9|35846.4|35826.4|390
1727780700000|2024-10-01 11:05:00|35849.6|35829.6|35845.9|35825.9|35849.6|35829.6|35832|35812|363
1727781000000|2024-10-01 11:10:00|35846|35826|35856.9|35836.9|35857.2|35837.2|35838.3|35818.3|345
1727781300000|2024-10-01 11:15:00|35857|35837|35850.2|35830.2|35862.9|35842.9|35839.7|35819.7|321
1727781600000|2024-10-01 11:20:00|35849.9|35829.9|35869.7|35849.7|35874.5|35854.5|35849.9|35829.9|306
1727781900000|2024-10-01 11:25:00|35870.1|35850.1|35897.2|35877.2|35899.6|35879.6|35870.1|35850.1|324
1727782200000|2024-10-01 11:30:00|35898|35878|35911.4|35891.4|35912.5|35892.5|35894.8|35874.8|276
1727782500000|2024-10-01 11:35:00|35911.3|35891.3|35910.4|35890.4|35911.7|35891.7|35903.9|35883.9|284
1727782800000|2024-10-01 11:40:00|35910.5|35890.5|35895.5|35875.5|35914.2|35894.2|35894.6|35874.6|312
1727783100000|2024-10-01 11:45:00|35894.8|35874.8|35902.5|35882.5|35903.9|35883.9|35892.4|35872.4|298
1727783400000|2024-10-01 11:50:00|35902.3|35882.3|35903.9|35883.9|35908.7|35888.7|35900.3|35880.3|305
1727783700000|2024-10-01 11:55:00|35904|35884|35890.7|35870.7|35913.1|35893.1|35880.5|35860.5|520
1727784000000|2024-10-01 12:00:00|35890.6|35870.6|35888.1|35868.1|35891.4|35871.4|35881.3|35861.3|475
1727784300000|2024-10-01 12:05:00|35888.3|35868.3|35899.4|35879.4|35922.4|35889.9|35886.9|35866.9|429
1727784600000|2024-10-01 12:10:00|35899.3|35879.3|35917.9|35897.9|35918.2|35898.2|35897|35877|410
1727784900000|2024-10-01 12:15:00|35917|35897|35938.9|35918.9|35944.4|35924.4|35915.1|35895.1|364
1727785200000|2024-10-01 12:20:00|35940.3|35920.3|35930.8|35910.8|35942.3|35922.3|35930|35910|344
1727785500000|2024-10-01 12:25:00|35930.9|35910.9|35928.4|35908.4|35938.8|35918.8|35926|35906|386
1727785800000|2024-10-01 12:30:00|35928.7|35908.7|35933.4|35913.4|35936.2|35916.2|35926.3|35906.3|365
1727786100000|2024-10-01 12:35:00|35933.5|35913.5|35947.8|35927.8|35948.3|35928.3|35931.9|35911.9|374
1727786400000|2024-10-01 12:40:00|35947.9|35927.9|35942.2|35922.2|35951.1|35931.1|35927.5|35907.5|404
1727786700000|2024-10-01 12:45:00|35942.5|35922.5|35941.9|35921.9|35948.3|35928.3|35936.2|35916.2|364
1727787000000|2024-10-01 12:50:00|35941.6|35921.6|35939.9|35919.9|35941.9|35921.9|35925.4|35905.4|317
1727787300000|2024-10-01 12:55:00|35941.3|35921.3|35947.3|35927.3|35961.7|35930.7|35939.5|35910.5|444
1727787600000|2024-10-01 13:00:00|35947.4|35927.4|35933.2|35913.2|35948.2|35928.2|35928|35908|414
1727787900000|2024-10-01 13:05:00|35933|35913|35913.9|35893.9|35933.1|35913.1|35912|35892|322
1727788200000|2024-10-01 13:10:00|35913.8|35893.8|35918.5|35898.5|35924|35904|35912.3|35892.3|363
1727788500000|2024-10-01 13:15:00|35918.4|35898.4|35913.3|35893.3|35930.7|35910.7|35910.7|35890.7|353
1727788800000|2024-10-01 13:20:00|35913.1|35893.1|35907.8|35887.8|35915.4|35895.4|35904.6|35884.6|276
1727789100000|2024-10-01 13:25:00|35907.9|35887.9|35925.9|35905.9|35927.6|35907.6|35907.9|35887.9|399
1727789400000|2024-10-01 13:30:00|35925.7|35905.7|35949.8|35929.8|35951.2|35931.2|35916.8|35896.8|571
1727789700000|2024-10-01 13:35:00|35949.5|35929.5|35976.5|35956.5|35989.2|35969.2|35945.1|35925.1|902
1727790000000|2024-10-01 13:40:00|35976.3|35956.3|35989.4|35936.5|36011.1|35978.9|35974.1|35936.5|726
1727790300000|2024-10-01 13:45:00|35989.7|35936.8|35965.7|35945.7|36011.6|35983.9|35961.4|35936.8|667
1727790600000|2024-10-01 13:50:00|35965.3|35945.3|35969|35949|35996.8|35976.8|35951.3|35931.3|754
1727790900000|2024-10-01 13:55:00|35969.3|35949.3|35976.8|35914.7|35980.4|35953.2|35942.9|35913.5|666
1727791200000|2024-10-01 14:00:00|35976.6|35913.9|35935|35915|36021.3|35958.1|35930.9|35897.4|889
1727791500000|2024-10-01 14:05:00|35934.7|35914.7|35931.6|35911.6|35962.6|35926.4|35926.2|35889.7|697
1727791800000|2024-10-01 14:10:00|35932|35912|35920.3|35900.3|35947.1|35920.4|35916.7|35890.7|620
1727792100000|2024-10-01 14:15:00|35920.2|35900.2|35923.8|35903.8|35929.2|35909.2|35908.4|35888.4|568
1727792400000|2024-10-01 14:20:00|35924|35904|35936.4|35916.4|35937.3|35917.3|35918.8|35898.8|552
1727792700000|2024-10-01 14:25:00|35936.1|35916.1|35973.8|35953.8|35982.6|35962.6|35934.9|35914.9|667
1727793000000|2024-10-01 14:30:00|35973.3|35953.3|35978.4|35958.4|35991.6|35971.6|35967.4|35947.4|680
1727793300000|2024-10-01 14:35:00|35978.7|35958.7|35961.3|35941.3|35985.2|35965.2|35952.2|35932.2|650
1727793600000|2024-10-01 14:40:00|35962|35942|35964|35944|35976|35956|35955.3|35935.3|590
1727793900000|2024-10-01 14:45:00|35964.1|35944.1|35973.4|35953.4|35976.1|35956.1|35951.4|35931.4|569
1727794200000|2024-10-01 14:50:00|35973.6|35953.6|35980.7|35960.7|35988.4|35968.4|35973.6|35953.6|509
1727794500000|2024-10-01 14:55:00|35980.9|35960.9|35974.6|35954.6|35985.4|35965.4|35960.6|35940.6|553
1727794800000|2024-10-01 15:00:00|35974.5|35954.5|35979.8|35959.8|35983.5|35963.5|35967.3|35947.3|503
1727795100000|2024-10-01 15:05:00|35979.9|35959.9|36003.7|35983.7|36008|35988|35979.3|35959.3|570
1727795400000|2024-10-01 15:10:00|36003.4|35983.4|35983.5|35963.5|36005.3|35985.3|35983.5|35963.5|563
1727795700000|2024-10-01 15:15:00|35983.2|35963.2|35966.1|35946.1|35985.4|35965.4|35966.1|35946.1|432
1727796000000|2024-10-01 15:20:00|35966.5|35946.5|35972.7|35952.7|35980.5|35960.5|35964.5|35944.5|559
1727796300000|2024-10-01 15:25:00|35972.6|35952.6|35981.6|35961.6|35987|35967|35968.8|35948.8|511
1727796600000|2024-10-01 15:30:00|35982.2|35962.2|35991.6|35971.6|36018.9|35982.3|35978.5|35958.5|497
1727796900000|2024-10-01 15:35:00|35992.6|35972.6|35983.5|35963.5|36001.3|35981.3|35981.4|35961.4|489
1727797200000|2024-10-01 15:40:00|35983.8|35963.8|35985.1|35935.1|35994.7|35966.7|35973.3|35934|506
1727797500000|2024-10-01 15:45:00|35985.4|35935.4|35967.1|35947.1|35988.7|35952.8|35966.9|35925.4|528
1727797800000|2024-10-01 15:50:00|35967|35947|35972.4|35922.4|35984.7|35948.7|35963.9|35920.4|550
1727798100000|2024-10-01 15:55:00|35972.5|35922.5|35981.4|35931.4|35983.1|35933.1|35968.5|35918.5|441
1727798400000|2024-10-01 16:00:00|35980.8|35930.8|35990.4|35940.4|35991.8|35941.8|35965|35915|475
1727798700000|2024-10-01 16:05:00|35989.3|35939.3|35985.1|35935.1|35990.7|35940.7|35978|35928|574
1727799000000|2024-10-01 16:10:00|35984.5|35934.5|35971.2|35921.2|35986.9|35936.9|35970.7|35920.7|418
1727799300000|2024-10-01 16:15:00|35971.5|35921.5|35972.2|35922.2|35979.7|35929.7|35969.6|35919.6|389
1727799600000|2024-10-01 16:20:00|35972.1|35922.1|35974|35954|35979.6|35958.7|35963.8|35921.2|418
1727799900000|2024-10-01 16:25:00|35973.8|35953.8|35984.8|35964.8|35985.9|35965.9|35967.5|35947.5|354
1727800200000|2024-10-01 16:30:00|35985.2|35965.2|35999.8|35949.8|36009.8|35975.4|35985|35948.4|513
1727800500000|2024-10-01 16:35:00|35999.7|35949.7|36029.6|35979.6|36039.2|35989.2|35996|35946|613
1727800800000|2024-10-01 16:40:00|36030|35980|36039.7|35989.7|36045.8|35995.8|36029.3|35979.3|574
1727801100000|2024-10-01 16:45:00|36039.4|35989.4|36046.7|35996.7|36051.1|36001.1|36039.4|35989.4|767
1727801400000|2024-10-01 16:50:00|36047|35997|36021|35971|36048.1|35998.1|36019.8|35969.8|673
1727801700000|2024-10-01 16:55:00|36020.7|35970.7|36032.4|35982.4|36033.7|35983.7|36016.6|35966.6|598
1727802000000|2024-10-01 17:00:00|36033.8|35983.8|36037.5|35987.5|36041.6|35991.6|36030.7|35980.7|430
1727802300000|2024-10-01 17:05:00|36037.6|35987.6|36043.1|35993.1|36053.7|36003.7|36036.2|35986.2|544
1727802600000|2024-10-01 17:10:00|36043|35993|36052.7|36002.7|36052.8|36002.8|36028.3|35978.3|529
1727802900000|2024-10-01 17:15:00|36052.9|36002.9|36058.2|36008.2|36062.6|36012.6|36050.9|36000.9|451
1727803200000|2024-10-01 17:20:00|36058.4|36008.4|36057.1|36007.1|36069|36019|36055|36005|349
1727803500000|2024-10-01 17:25:00|36057.2|36007.2|36047.6|35997.6|36058.7|36008.7|36047.1|35997.1|297
1727803800000|2024-10-01 17:30:00|36047.8|35997.8|36017.8|35967.8|36048.5|35998.5|36008.5|35958.5|524
1727804100000|2024-10-01 17:35:00|36018.5|35968.5|36026.1|35976.1|36032.5|35982.5|36017.5|35967.5|453
1727804400000|2024-10-01 17:40:00|36026.6|35976.6|36006.5|35956.5|36035.2|35985.2|36004.6|35954.6|506
1727804700000|2024-10-01 17:45:00|36006.6|35956.6|36013.9|35963.9|36018.8|35968.8|36006.5|35956.5|360
1727805000000|2024-10-01 17:50:00|36014|35964|36017.2|35967.2|36022.5|35972.5|36012.7|35962.7|280
1727805300000|2024-10-01 17:55:00|36017|35967|36013.6|35963.6|36019.7|35969.7|36013.6|35963.6|328
1727805600000|2024-10-01 18:00:00|36013.7|35963.7|36003|35953|36013.7|35963.7|36002|35952|298
1727805900000|2024-10-01 18:05:00|36003.1|35953.1|36004.4|35954.4|36006.5|35956.5|36000.1|35950.1|208
1727806200000|2024-10-01 18:10:00|36004.8|35954.8|36003.8|35953.8|36010.7|35960.7|36001.7|35951.7|232
1727806500000|2024-10-01 18:15:00|36003.6|35953.6|36004.5|35954.5|36005.6|35955.6|35999.4|35949.4|214
1727806800000|2024-10-01 18:20:00|36004.4|35954.4|36001.4|35951.4|36010.1|35960.1|35996.5|35946.5|237
1727807100000|2024-10-01 18:25:00|36001.1|35951.1|35997.2|35947.2|36002.5|35952.5|35994.6|35944.6|185
1727807400000|2024-10-01 18:30:00|35997.1|35947.1|35990.6|35940.6|35997.8|35947.8|35989.2|35939.2|223
1727807700000|2024-10-01 18:35:00|35990.7|35940.7|35994.6|35944.6|35996|35946|35987.2|35937.2|226
1727808000000|2024-10-01 18:40:00|35994.8|35944.8|35993.8|35943.8|35997.6|35947.6|35991.2|35941.2|213
1727808300000|2024-10-01 18:45:00|35993.6|35943.6|35986.3|35936.3|35996.1|35946.1|35986.3|35936.3|158
1727808600000|2024-10-01 18:50:00|35986.1|35936.1|35989|35939|35993.2|35943.2|35984.4|35934.4|149
1727808900000|2024-10-01 18:55:00|35988.8|35938.8|35972.6|35922.6|35988.9|35938.9|35970.3|35920.3|243
1727809200000|2024-10-01 19:00:00|35972.3|35922.3|35966.4|35916.4|35972.3|35922.3|35958|35908|263
1727809500000|2024-10-01 19:05:00|35966.7|35916.7|35969.5|35919.5|35970.7|35920.7|35964.6|35914.6|193
1727809800000|2024-10-01 19:10:00|35969.2|35919.2|35966.5|35916.5|35969.2|35919.2|35963.1|35913.1|212
1727810100000|2024-10-01 19:15:00|35966.3|35916.3|35966.6|35916.6|35971.5|35921.5|35964.6|35914.6|200
1727810400000|2024-10-01 19:20:00|35966.5|35916.5|35959.8|35909.8|35967.2|35917.2|35958.1|35908.1|131
1727810700000|2024-10-01 19:25:00|35960|35910|35950|35900|35961.1|35911.1|35950|35900|136
1727811000000|2024-10-01 19:30:00|35949.4|35899.4|35953.3|35903.3|35957.5|35907.5|35945|35895|231
1727811300000|2024-10-01 19:35:00|35953.2|35903.2|35953.2|35903.2|35960.2|35910.2|35952.2|35902.2|154
1727811600000|2024-10-01 19:40:00|35952.8|35902.8|35959.8|35909.8|35959.9|35909.9|35948.9|35898.9|180
1727811900000|2024-10-01 19:45:00|35959.6|35909.6|35965.4|35915.4|35970.7|35920.7|35959.4|35909.4|174
1727812200000|2024-10-01 19:50:00|35965.3|35915.3|35969.5|35919.5|35971.5|35921.5|35965.3|35915.3|181
1727812500000|2024-10-01 19:55:00|35969.7|35919.7|35974.5|35924.5|35977.6|35927.6|35968.9|35918.9|270
1727812800000|2024-10-01 20:00:00|35974.3|35924.3|35971.5|35921.5|35978.5|35928.5|35970.1|35920.1|195
1727813100000|2024-10-01 20:05:00|35971.2|35921.2|35969.7|35919.7|35971.3|35921.3|35967.7|35917.7|131
1727813400000|2024-10-01 20:10:00|35969.6|35919.6|35972.9|35922.9|35972.9|35922.9|35966.5|35916.5|123
1727813700000|2024-10-01 20:15:00|35972.7|35922.7|35962.1|35912.1|35973.3|35923.3|35958.9|35908.9|143
1727814000000|2024-10-01 20:20:00|35962.2|35912.2|35967.9|35917.9|35969.2|35919.2|35961.5|35911.5|93
1727814300000|2024-10-01 20:25:00|35968|35918|35973|35923|35973.9|35923.9|35968|35918|100
1727814600000|2024-10-01 20:30:00|35973.1|35923.1|35978.6|35928.6|35979.2|35929.2|35973.1|35923.1|110
1727814900000|2024-10-01 20:35:00|35978.7|35928.7|35977.5|35927.5|35979|35929|35974.4|35924.4|82
1727815200000|2024-10-01 20:40:00|35977.4|35927.4|35970.9|35920.9|35977.5|35927.5|35969.8|35919.8|157
1727815500000|2024-10-01 20:45:00|35970.8|35920.8|35966.8|35916.8|35972.6|35922.6|35960.1|35910.1|244
1727815800000|2024-10-01 20:50:00|35967.4|35917.4|35974.3|35924.3|35974.4|35924.4|35966.7|35916.7|294
1727816100000|2024-10-01 20:55:00|35977.5|35927.5|35999.5|35915.2|36003.1|35930.3|35975.2|35915.2|421
1727816400000|2024-10-01 21:00:00|36000.6|35914.2|36014.3|35894.3|36021.4|35914.2|36000.6|35894.3|24
1727816700000|2024-10-01 21:05:00|36016.4|35896.4|36012|35892|36017|35897|36007.3|35887.3|196
1727817000000|2024-10-01 21:10:00|36011.8|35891.8|36009.6|35889.6|36013.1|35893.1|36008.2|35888.2|72
1727817300000|2024-10-01 21:15:00|36009.9|35889.9|36008.6|35888.6|36016.6|35896.6|36007.8|35887.8|128
1727817600000|2024-10-01 21:20:00|36008.4|35888.4|36013|35893|36013.7|35893.7|36006.3|35886.3|121
1727817900000|2024-10-01 21:25:00|36012.9|35892.9|36011.9|35891.9|36015|35895|36011.7|35891.7|54
1727818200000|2024-10-01 21:30:00|36013|35893|36008.6|35895|36014.2|35897|36008.5|35891.8|57
1727818500000|2024-10-01 21:35:00|36009.9|35892.3|36010|35893.6|36011.2|35896.3|36007.7|35891.5|80
1727818800000|2024-10-01 21:40:00|36010.8|35893.9|36007.5|35896|36011.1|35896.1|36006.6|35888.3|68
1727819100000|2024-10-01 21:45:00|36007.4|35896.1|36012.6|35896.8|36013.3|35898.3|36007.2|35893.6|100
1727819400000|2024-10-01 21:50:00|36012.5|35896.9|36009.3|35895.8|36012.9|35898.3|36007.3|35894|93
1727819700000|2024-10-01 21:55:00|36012.2|35898|36005|35899.9|36013.4|35907.6|35997.1|35894.7|146
1727820000000|2024-10-01 22:00:00|36003.7|35901.3|36013.9|35893.9|36021.3|35913.7|35995.4|35887.1|234
1727820300000|2024-10-01 22:05:00|36013.7|35893.7|35989.5|35915.9|36016.1|35915.9|35989.5|35893.5|125
1727820600000|2024-10-01 22:10:00|35989.4|35916.6|36007.3|35899.8|36007.3|35916.7|35989.4|35895.7|151
1727820900000|2024-10-01 22:15:00|36006.9|35900.1|35998|35908.6|36007.1|35914.6|35992|35897.1|116
1727821200000|2024-10-01 22:20:00|35997.9|35908.5|36005.5|35898|36005.7|35908.6|35994.4|35897.4|60
1727821500000|2024-10-01 22:25:00|36005.6|35898.3|35998.7|35907.2|36005.6|35916.1|35991.2|35898|100
1727821800000|2024-10-01 22:30:00|35998.4|35907.4|36005.9|35898.9|36008.6|35907.4|35998|35894.4|135
1727822100000|2024-10-01 22:35:00|36006|35898.7|35997.1|35905.9|36007|35906.9|35996.9|35896.4|63
1727822400000|2024-10-01 22:40:00|35996.7|35904.8|36001.5|35906.9|36001.9|35908|35996.7|35902.5|47
1727822700000|2024-10-01 22:45:00|36001.1|35906.5|36003|35913|36007.5|35913|36000.2|35904.7|75
1727823000000|2024-10-01 22:50:00|36004.3|35911.3|36006.2|35910.6|36007.6|35912.8|36002|35904.5|54
1727823300000|2024-10-01 22:55:00|36007.6|35909.6|36009.9|35905.7|36009.9|35912.8|36004|35903.6|63
1727823600000|2024-10-01 23:00:00|36008.3|35906.5|36003.9|35922.1|36011.1|35922.9|36002.1|35904.9|138
1727823900000|2024-10-01 23:05:00|36003.7|35922|36009.3|35920.6|36010.3|35927.1|36001.4|35919.5|77
1727824200000|2024-10-01 23:10:00|36009.2|35920.7|36002.4|35922|36012.2|35927.3|36000|35913.3|71
1727824500000|2024-10-01 23:15:00|36002.2|35922.1|36013.6|35913.8|36013.7|35925.3|36002.2|35912.8|95
1727824800000|2024-10-01 23:20:00|36014|35913.7|36007.3|35919.9|36014.3|35929|36003.8|35913.3|75
1727825100000|2024-10-01 23:25:00|36007.7|35921.5|36007.3|35918.1|36012.5|35931.3|35993.6|35913.4|131
1727825400000|2024-10-01 23:30:00|36007.2|35918.2|36004.4|35929.8|36015.6|35936.5|35993.6|35916.1|103
1727825700000|2024-10-01 23:35:00|36004.3|35929.9|36016|35914.9|36016.9|35932.8|35998.1|35913.5|91
1727826000000|2024-10-01 23:40:00|36014.4|35916.5|36000.7|35929.7|36014.9|35930.7|35998.5|35913.6|125
1727826300000|2024-10-01 23:45:00|36001.1|35929.8|36001.5|35927.6|36014.9|35936.6|35988.8|35918.2|256
1727826600000|2024-10-01 23:50:00|36000.1|35928.8|36006.2|35939.9|36012.1|35942.4|35989.7|35919.5|368
1727826900000|2024-10-01 23:55:00|36011.4|35940|36001.1|35944.8|36017.9|35947.6|35996.1|35924.2|290
1727827200000|2024-10-02 00:00:00|36000.9|35944.6|35997.2|35928|36008.2|35944.6|35978.2|35911.2|412
1727827500000|2024-10-02 00:05:00|35997.1|35928.1|36003.9|35931.2|36012.6|35945.6|35991.2|35920.1|364
1727827800000|2024-10-02 00:10:00|36003.7|35931|35984.4|35912|36006.3|35932.2|35976.1|35905|369
1727828100000|2024-10-02 00:15:00|35984.1|35910.8|35997.3|35931.9|36003.6|35935.4|35971.6|35906.7|415
1727828400000|2024-10-02 00:20:00|35998.4|35932.5|35986.7|35924.7|35999.7|35939.5|35978|35917.3|398
1727828700000|2024-10-02 00:25:00|35986.9|35924.4|35963.5|35899.4|35988.9|35924.4|35961.6|35898.1|399
1727829000000|2024-10-02 00:30:00|35960.8|35899.2|35967.4|35902.5|35977.9|35907.4|35958.3|35897.2|400
1727829300000|2024-10-02 00:35:00|35967.2|35903.1|35960|35896.6|35976.5|35911.4|35958.1|35894.8|344
1727829600000|2024-10-02 00:40:00|35959.5|35896.4|35963.8|35902.7|35972|35903.1|35956.2|35894.1|264
1727829900000|2024-10-02 00:45:00|35964.1|35903.2|35985|35924.5|35990|35925.1|35959.9|35895.6|376
1727830200000|2024-10-02 00:50:00|35986.6|35924.6|35989.5|35923|35997.9|35927.8|35973.9|35897.7|442
1727830500000|2024-10-02 00:55:00|35995.2|35919.9|35994.7|35937|35999.1|35937|35982.3|35919|394
1727830800000|2024-10-02 01:00:00|35996.7|35937.1|35983.3|35919.7|35996.7|35937.1|35971.1|35906.8|423
1727831100000|2024-10-02 01:05:00|35983.1|35919.9|35975.1|35910.4|35987.6|35921.5|35968.9|35904.4|426
1727831400000|2024-10-02 01:10:00|35975.6|35914.8|35979|35908.3|35999.5|35931.8|35974.9|35906.4|378
1727831700000|2024-10-02 01:15:00|35974.1|35906.2|35984.5|35921.2|35990.6|35925.3|35969.4|35902.6|434
1727832000000|2024-10-02 01:20:00|35984.3|35921.3|35991.6|35931.1|35999|35937.7|35984.3|35919.6|386
1727832300000|2024-10-02 01:25:00|35991.2|35931.2|35961.4|35899.7|35995.1|35934|35960.5|35897.4|394
1727832600000|2024-10-02 01:30:00|35961.7|35899.6|35971.4|35910.6|35975.3|35911.1|35954.8|35893.2|478
1727832900000|2024-10-02 01:35:00|35971.1|35911.4|35960.1|35897.8|35978|35911.9|35949.4|35878.5|418
1727833200000|2024-10-02 01:40:00|35959|35898.3|35958.9|35901.5|35973|35908.2|35956.4|35894.5|420
1727833500000|2024-10-02 01:45:00|35957.7|35900.2|35957.3|35899|35968.2|35903.2|35948.3|35888.6|387
1727833800000|2024-10-02 01:50:00|35961.5|35899.1|35952.7|35892.9|35976|35907.1|35950|35888.6|347
1727834100000|2024-10-02 01:55:00|35953.8|35894.1|35962.8|35902|35968.4|35910|35953.6|35894.1|326
1727834400000|2024-10-02 02:00:00|35963.2|35902.2|35949.2|35892.7|35967.7|35906.4|35949|35889.3|345
1727834700000|2024-10-02 02:05:00|35950.1|35892.2|35962.2|35903.3|35979.2|35913.9|35950.1|35891.4|370
1727835000000|2024-10-02 02:10:00|35961.9|35903.9|35963.3|35906.8|35979.2|35918|35960.8|35901|350
1727835300000|2024-10-02 02:15:00|35962.8|35907|35968.7|35910.6|35982.7|35919.9|35958.9|35901.3|370
1727835600000|2024-10-02 02:20:00|35968.5|35911.3|35965.7|35905.4|35980.9|35922.7|35961.7|35902.8|365
1727835900000|2024-10-02 02:25:00|35964.6|35903.9|35968.3|35907.7|35974.3|35911.5|35958.5|35897.1|333
1727836200000|2024-10-02 02:30:00|35968.4|35906.5|35979.6|35918.1|35991.2|35927.7|35966.8|35906.5|429
1727836500000|2024-10-02 02:35:00|35979.8|35918.2|35981.9|35921.5|35991.5|35927.6|35972.6|35911.2|352
1727836800000|2024-10-02 02:40:00|35982.1|35921.7|35988.5|35925.9|36001.3|35936.6|35982.1|35916.4|372
1727837100000|2024-10-02 02:45:00|35987.3|35925.8|35985.6|35924.9|35997|35931|35979.8|35917.7|338
1727837400000|2024-10-02 02:50:00|35985.2|35925.3|35991.3|35925.4|36006.9|35942.8|35980|35915.4|398
1727837700000|2024-10-02 02:55:00|35992.6|35926.7|35982.8|35924|35995.2|35926.9|35972.4|35898.1|353
1727838000000|2024-10-02 03:00:00|35984.6|35923.4|35968.5|35904.6|35989|35923.4|35964.6|35899.8|437
1727838300000|2024-10-02 03:05:00|35968.6|35904.8|36000.7|35929.1|36000.7|35935.2|35968.5|35904.2|382
1727838600000|2024-10-02 03:10:00|36001.9|35930.2|35970|35901|36001.9|35937.8|35968.1|35899.5|471
1727838900000|2024-10-02 03:15:00|35975.1|35902.5|35980.4|35916.8|35982.7|35919.7|35964.8|35897|384
1727839200000|2024-10-02 03:20:00|35980.3|35917.2|35971.9|35909.3|35987|35924.7|35968.3|35906.5|384
1727839500000|2024-10-02 03:25:00|35970.7|35909.1|35965.1|35902|35981.3|35911.1|35961.1|35896.4|362
1727839800000|2024-10-02 03:30:00|35965|35903.5|35975.5|35915.3|35985.5|35922.4|35965|35901|366
1727840100000|2024-10-02 03:35:00|35975.9|35915.2|35964.5|35900.8|35978.1|35915.2|35957.7|35893.6|349
1727840400000|2024-10-02 03:40:00|35964.1|35902|35976.4|35906.7|35989.5|35920.2|35959|35894.6|288
1727840700000|2024-10-02 03:45:00|35976.6|35906.8|35973.3|35905.4|35982.1|35912.7|35964.2|35898.7|329
1727841000000|2024-10-02 03:50:00|35972.7|35906.4|35964.2|35899.6|35983.9|35914.6|35963.2|35892.6|274
1727841300000|2024-10-02 03:55:00|35964.1|35899.5|35969.5|35908.9|35979.6|35912.3|35963.1|35895.1|302
1727841600000|2024-10-02 04:00:00|35973|35908.7|35971.2|35904.3|35974.8|35910.8|35961.2|35893.8|304
1727841900000|2024-10-02 04:05:00|35967.6|35902.8|35967.5|35904.2|35975|35908.6|35957.4|35891.1|315
1727842200000|2024-10-02 04:10:00|35966.3|35903|35959.8|35896.6|35976.3|35911|35959.1|35892.3|330
1727842500000|2024-10-02 04:15:00|35960.2|35896.8|35963.2|35901.4|35967.1|35901.6|35951.3|35879.1|290
1727842800000|2024-10-02 04:20:00|35962.8|35901.3|35967.4|35904.1|35971.2|35904.1|35953.9|35880.2|370
1727843100000|2024-10-02 04:25:00|35967.5|35904.2|35968.2|35905|35979.7|35911.5|35958.5|35895.5|351
1727843400000|2024-10-02 04:30:00|35968.7|35904.9|35974.9|35912.6|35983.4|35920|35963.4|35898.3|364
1727843700000|2024-10-02 04:35:00|35974.8|35912.8|35980.3|35917.9|35988.8|35924.7|35969.3|35904.2|394
1727844000000|2024-10-02 04:40:00|35980.4|35917.8|35971.4|35905.4|35991.7|35928.5|35971|35905.4|430
1727844300000|2024-10-02 04:45:00|35971.8|35905.3|35977.1|35916.5|35995.2|35922.8|35970|35905.1|392
1727844600000|2024-10-02 04:50:00|35978.4|35916.6|35994.7|35931.1|35996.7|35931.2|35969.7|35907.4|450
1727844900000|2024-10-02 04:55:00|35995.6|35928.4|35999.5|35933.8|36020.1|35936.6|35989.9|35910.9|523
1727845200000|2024-10-02 05:00:00|36001|35930.4|35987|35915.3|36009.9|35940.5|35981.1|35912.4|442
1727845500000|2024-10-02 05:05:00|35987.2|35915.5|36007|35943.1|36007.7|35943.8|35978.4|35908.1|471
1727845800000|2024-10-02 05:10:00|36006.9|35942.8|36019.7|35953.6|36022.1|35955.9|36003.2|35936.3|391
1727846100000|2024-10-02 05:15:00|36019.5|35953.8|36004.8|35937.4|36021.2|35956.5|36000.1|35926.1|318
1727846400000|2024-10-02 05:20:00|36003.4|35936|36023|35958.2|36027.3|35959.5|36000.3|35933.7|393
1727846700000|2024-10-02 05:25:00|36024.4|35959.6|36030.1|35965.8|36035.6|35969.9|36009.2|35940.9|501
1727847000000|2024-10-02 05:30:00|36030.2|35966.1|36011.4|35944.8|36033.7|35968.6|36011.1|35943.6|436
1727847300000|2024-10-02 05:35:00|36011.6|35944.5|36034.1|35968.4|36037|35970.9|36007.6|35937.8|536
1727847600000|2024-10-02 05:40:00|36034|35968.7|36012.7|35948.9|36034.7|35968.7|36009.1|35942|557
1727847900000|2024-10-02 05:45:00|36014.2|35950.4|36013.6|35952|36025.5|35964|36005.1|35943|510
1727848200000|2024-10-02 05:50:00|36013.3|35949.9|36019.2|35954.7|36032.5|35968.7|36009.1|35947.1|450
1727848500000|2024-10-02 05:55:00|36019|35954.6|36003.2|35930.2|36019.2|35954.7|35992.7|35924.4|483
1727848800000|2024-10-02 06:00:00|36020.3|35943.7|36001.2|35951.2|36020.3|35957.2|35997.9|35939.6|363
1727849100000|2024-10-02 06:05:00|36001.4|35951.4|36002.6|35952.6|36004.8|35954.8|35992.2|35942.2|275
1727849400000|2024-10-02 06:10:00|36002.3|35952.3|35995|35945|36005.5|35955.5|35994.9|35944.9|268
1727849700000|2024-10-02 06:15:00|35994.2|35944.2|35992.8|35942.8|36000.4|35950.4|35989.5|35939.5|326
1727850000000|2024-10-02 06:20:00|35992.9|35942.9|35989.5|35939.5|35998.4|35948.4|35979.7|35929.7|421
1727850300000|2024-10-02 06:25:00|35989.7|35939.7|35974.7|35924.7|35994.7|35944.7|35972.2|35922.2|490
1727850600000|2024-10-02 06:30:00|35974.8|35924.8|35988.5|35938.5|35992.6|35942.6|35974.1|35924.1|327
1727850900000|2024-10-02 06:35:00|35988.6|35938.6|35975.8|35925.8|35988.6|35938.6|35975.1|35925.1|247
1727851200000|2024-10-02 06:40:00|35976|35926|35980|35930|35980|35930|35969.4|35919.4|305
1727851500000|2024-10-02 06:45:00|35979.9|35929.9|36000.7|35950.7|36002.1|35952.1|35971.3|35921.3|285
1727851800000|2024-10-02 06:50:00|36000.1|35950.1|36007.7|35987.7|36038.6|35997.4|35999.7|35949.7|396
1727852100000|2024-10-02 06:55:00|36007.9|35987.9|36023.8|35973.8|36032.8|35997.3|36002.3|35973.7|367
1727852400000|2024-10-02 07:00:00|36022.5|35972.5|36003.9|35983.9|36027.9|35988.9|35986.1|35966.1|387
1727852700000|2024-10-02 07:05:00|36004.2|35984.2|35992.7|35972.7|36004.6|35984.6|35990.4|35970.4|254
1727853000000|2024-10-02 07:10:00|35991.9|35971.9|35982.8|35962.8|35996.8|35976.8|35974.6|35954.6|350
1727853300000|2024-10-02 07:15:00|35982.6|35962.6|35990.9|35970.9|35991.9|35971.9|35973.2|35953.2|284
1727853600000|2024-10-02 07:20:00|35991.1|35971.1|36014.6|35994.6|36022.5|36002.5|35991.1|35971.1|326
1727853900000|2024-10-02 07:25:00|36014.7|35994.7|36019.1|35999.1|36026.5|36006.5|36005.1|35985.1|331
1727854200000|2024-10-02 07:30:00|36019|35999|36025.6|36005.6|36029.1|36009.1|36012.1|35992.1|307
1727854500000|2024-10-02 07:35:00|36025.5|36005.5|36018.7|35998.7|36025.5|36005.5|36006.1|35986.1|307
1727854800000|2024-10-02 07:40:00|36018.6|35998.6|36005.6|35985.6|36020.2|36000.2|36004.1|35984.1|315
1727855100000|2024-10-02 07:45:00|36005.5|35985.5|36017.3|35997.3|36023|36003|35999.9|35979.9|274
1727855400000|2024-10-02 07:50:00|36017.4|35997.4|36044.7|36024.7|36045.3|36025.3|36017.4|35997.4|314
1727855700000|2024-10-02 07:55:00|36044.6|36024.6|36034.2|36014.2|36045.4|36025.4|36031.3|36011.3|253
1727856000000|2024-10-02 08:00:00|36034.1|36014.1|36045.2|36025.2|36046.1|36026.1|36029|36009|317
1727856300000|2024-10-02 08:05:00|36045.4|36025.4|36041.1|36021.1|36050|36030|36037|36017|213
1727856600000|2024-10-02 08:10:00|36040.9|36020.9|36026.8|36006.8|36040.9|36020.9|36022.3|36002.3|290
1727856900000|2024-10-02 08:15:00|36027|36007|36016.5|35996.5|36027|36007|36009.9|35989.9|347
1727857200000|2024-10-02 08:20:00|36016.2|35996.2|36022|36002|36028.1|36008.1|36015|35995|287
1727857500000|2024-10-02 08:25:00|36021.5|36001.5|36018.4|35998.4|36022.4|36002.4|36013.6|35993.6|298
1727857800000|2024-10-02 08:30:00|36018.6|35998.6|36016.8|35996.8|36021.5|36001.5|36010.8|35990.8|322
1727858100000|2024-10-02 08:35:00|36016.9|35996.9|35995.1|35975.1|36016.9|35996.9|35990.1|35970.1|310
1727858400000|2024-10-02 08:40:00|35995.4|35975.4|36012.7|35992.7|36017.7|35997.7|35995.4|35975.4|273
1727858700000|2024-10-02 08:45:00|36012.9|35992.9|36034.1|36014.1|36034.1|36014.1|36004|35984|275
1727859000000|2024-10-02 08:50:00|36033.8|36013.8|36031.2|36011.2|36038.3|36018.3|36027|36007|237
1727859300000|2024-10-02 08:55:00|36031.3|36011.3|36049|35999|36049|36017.2|36027.7|35998.5|306
1727859600000|2024-10-02 09:00:00|36049.1|35999.1|36072.7|36052.7|36072.7|36052.7|36034.4|35997.9|316
1727859900000|2024-10-02 09:05:00|36072.6|36052.6|36060.3|36040.3|36083.9|36063.9|36060.3|36040.3|324
1727860200000|2024-10-02 09:10:00|36060.4|36040.4|36073.6|36053.6|36074.4|36054.4|36053.6|36033.6|289
1727860500000|2024-10-02 09:15:00|36074|36054|36079|36059|36083|36063|36070.3|36050.3|243
1727860800000|2024-10-02 09:20:00|36078.7|36058.7|36090.3|36070.3|36093.1|36073.1|36072|36052|270
1727861100000|2024-10-02 09:25:00|36090.5|36070.5|36086.8|36066.8|36095.4|36075.4|36081.8|36061.8|220
1727861400000|2024-10-02 09:30:00|36086.7|36066.7|36069.5|36049.5|36091.6|36071.6|36069.3|36033.4|193
1727861700000|2024-10-02 09:35:00|36069.4|36049.4|36079.1|36059.1|36104|36065.8|36066.6|36043.6|257
1727862000000|2024-10-02 09:40:00|36079.2|36059.2|36047.3|35997.3|36087.2|36066.4|36044.4|35994.4|327
1727862300000|2024-10-02 09:45:00|36045.8|35995.8|36039.8|36019.8|36047.9|36026.3|36031.5|35995.8|261
1727862600000|2024-10-02 09:50:00|36040|36020|36043.2|36023.2|36056.9|36036.9|36040|36020|259
1727862900000|2024-10-02 09:55:00|36043.5|36023.5|36027.6|36007.6|36046.7|36026.7|36027.6|36007.6|245
1727863200000|2024-10-02 10:00:00|36027.3|36007.3|36023.1|36003.1|36027.7|36007.7|36003.7|35983.7|325
1727863500000|2024-10-02 10:05:00|36023|36003|36042.8|36022.8|36045.9|36025.9|36013.6|35993.6|283
1727863800000|2024-10-02 10:10:00|36042.7|36022.7|36049.5|36029.5|36062.2|36042.2|36042.4|36022.4|221
1727864100000|2024-10-02 10:15:00|36048.3|36028.3|36041.2|36021.2|36049.9|36029.9|36032.1|36012.1|246
1727864400000|2024-10-02 10:20:00|36041.4|36021.4|36075.8|36025.8|36075.8|36034.2|36036.9|36009.9|331
1727864700000|2024-10-02 10:25:00|36076.1|36026.1|36064.1|36014.1|36086.4|36036.4|36064.1|36014.1|271
1727865000000|2024-10-02 10:30:00|36064|36014|36075.1|36025.1|36079.5|36029.5|36059.9|36009.9|268
1727865300000|2024-10-02 10:35:00|36074.7|36024.7|36076.9|36056.9|36092.3|36056.9|36065.6|36021.3|363
1727865600000|2024-10-02 10:40:00|36076.8|36056.8|36057.6|36037.6|36092.5|36068.8|36057.1|36037.1|346
1727865900000|2024-10-02 10:45:00|36057.4|36037.4|36065.2|36045.2|36078.1|36058.1|36057.4|36037.4|332
1727866200000|2024-10-02 10:50:00|36064.8|36044.8|36105.3|36055.3|36108.9|36059.1|36063.5|36042.3|303
1727866500000|2024-10-02 10:55:00|36105.6|36055.6|36087.2|36067.2|36105.6|36074.3|36084.2|36049.1|255
1727866800000|2024-10-02 11:00:00|36087.1|36067.1|36093.7|36073.7|36100.4|36080.4|36082.2|36062.2|300
1727867100000|2024-10-02 11:05:00|36093.8|36073.8|36085.6|36065.6|36096.9|36076.9|36085.5|36065.5|235
1727867400000|2024-10-02 11:10:00|36085.7|36065.7|36070.3|36050.3|36087.1|36067.1|36064.9|36044.9|245
1727867700000|2024-10-02 11:15:00|36070.8|36050.8|36078.1|36058.1|36080.6|36060.6|36066.8|36046.8|242
1727868000000|2024-10-02 11:20:00|36078.2|36058.2|36092.4|36072.4|36092.4|36072.4|36075.3|36055.3|308
1727868300000|2024-10-02 11:25:00|36092.5|36072.5|36072.4|36052.4|36092.5|36072.5|36071.5|36022.6|359
1727868600000|2024-10-02 11:30:00|36072.6|36052.6|36075.2|36055.2|36087|36067|36071.1|36051.1|282
1727868900000|2024-10-02 11:35:00|36075.1|36055.1|36062.4|36042.4|36075.1|36055.1|36061.9|36041.9|233
1727869200000|2024-10-02 11:40:00|36061.2|36041.2|36068.8|36048.8|36069.4|36049.4|36056|36036|257
1727869500000|2024-10-02 11:45:00|36068.9|36048.9|36063.6|36043.6|36074.1|36054.1|36063.5|36043.5|251
1727869800000|2024-10-02 11:50:00|36063.9|36043.9|36057|36037|36065.9|36045.9|36056|36036|227
1727870100000|2024-10-02 11:55:00|36056.9|36036.9|36064.9|36044.9|36069.6|36049.6|36056.9|36036.9|249
1727870400000|2024-10-02 12:00:00|36064.6|36044.6|36090.1|36070.1|36090.1|36070.1|36058.9|36038.9|340
1727870700000|2024-10-02 12:05:00|36090.2|36070.2|36097.2|36077.2|36111.9|36078.1|36087|36060.4|299
1727871000000|2024-10-02 12:10:00|36097.5|36077.5|36129.8|36058.5|36129.9|36085.7|36091.6|36058|375
1727871300000|2024-10-02 12:15:00|36129.7|36057.8|36143.9|36093.9|36157.2|36118.7|36116.4|36057.8|647
1727871600000|2024-10-02 12:20:00|36143.4|36093.4|36143.3|36093.3|36154|36113.8|36121.3|36088.2|438
1727871900000|2024-10-02 12:25:00|36143.1|36093.1|36140.4|36120.4|36144|36121.8|36118.2|36092.8|410
1727872200000|2024-10-02 12:30:00|36140.3|36120.3|36136.7|36116.7|36142.6|36122.6|36133|36113|356
1727872500000|2024-10-02 12:35:00|36136.9|36116.9|36147|36127|36158|36138|36136.8|36116.8|364
1727872800000|2024-10-02 12:40:00|36147.1|36127.1|36162.4|36142.4|36166|36146|36147|36127|332
1727873100000|2024-10-02 12:45:00|36162.3|36142.3|36164.8|36144.8|36181.3|36161.3|36159|36139|385
1727873400000|2024-10-02 12:50:00|36164.9|36144.9|36159.9|36139.9|36164.9|36144.9|36152.7|36132.7|276
1727873700000|2024-10-02 12:55:00|36160|36140|36172.3|36152.3|36176.5|36156.5|36153.2|36133.2|398
1727874000000|2024-10-02 13:00:00|36171.5|36151.5|36204.4|36184.4|36208.2|36187.8|36169|36147.8|445
1727874300000|2024-10-02 13:05:00|36204.5|36184.5|36174.2|36154.2|36206.2|36186.2|36156.5|36136.5|462
1727874600000|2024-10-02 13:10:00|36174.3|36154.3|36195.1|36175.1|36195.6|36175.6|36165.6|36145.6|378
1727874900000|2024-10-02 13:15:00|36195|36175|36191.3|36171.3|36200.2|36180.2|36188.5|36168.5|343
1727875200000|2024-10-02 13:20:00|36191.5|36171.5|36229.4|36209.4|36231.9|36211.9|36190.4|36170.4|399
1727875500000|2024-10-02 13:25:00|36231.2|36211.2|36236.3|36216.3|36258.6|36222.3|36230.8|36197.8|426
1727875800000|2024-10-02 13:30:00|36236.4|36216.4|36270.9|36250.9|36270.9|36250.9|36236.4|36216.4|489
1727876100000|2024-10-02 13:35:00|36271.3|36251.3|36274.7|36254.7|36276.8|36256.8|36256|36236|381
1727876400000|2024-10-02 13:40:00|36274.6|36254.6|36275.5|36255.5|36286.3|36266.3|36269.9|36249.9|450
1727876700000|2024-10-02 13:45:00|36276.1|36256.1|36263.4|36243.4|36289.7|36269.7|36261.5|36241.5|464
1727877000000|2024-10-02 13:50:00|36263.7|36243.7|36240.4|36220.4|36264.6|36244.6|36238.8|36218.8|356
1727877300000|2024-10-02 13:55:00|36240.6|36220.6|36263.1|36243.1|36273|36253|36233.3|36213.3|465
1727877600000|2024-10-02 14:00:00|36263.3|36243.3|36259.9|36239.9|36272.4|36252.4|36252|36232|396
1727877900000|2024-10-02 14:05:00|36259.7|36239.7|36244.2|36224.2|36261.7|36241.7|36240.9|36220.9|437
1727878200000|2024-10-02 14:10:00|36244.3|36224.3|36274.4|36224.4|36281.1|36242.8|36240.8|36220.8|400
1727878500000|2024-10-02 14:15:00|36274.2|36224.2|36298.1|36248.1|36310.4|36262.4|36274.2|36224.2|420
1727878800000|2024-10-02 14:20:00|36296.4|36246.4|36269.2|36249.2|36297|36250.8|36262.9|36226.3|410
1727879100000|2024-10-02 14:25:00|36268.8|36248.8|36302.5|36252.5|36302.7|36269.3|36268.4|36248.4|377
1727879400000|2024-10-02 14:30:00|36302.9|36252.9|36295.2|36275.2|36304|36278.2|36278.4|36252.2|356
1727879700000|2024-10-02 14:35:00|36295.4|36275.4|36295.7|36275.7|36313.4|36293.4|36291.7|36271.7|330
1727880000000|2024-10-02 14:40:00|36296.3|36276.3|36285|36265|36298.2|36278.2|36275.3|36255.3|336
1727880300000|2024-10-02 14:45:00|36284.9|36264.9|36290.5|36270.5|36304.2|36284.2|36284.9|36264.9|402
1727880600000|2024-10-02 14:50:00|36290.4|36270.4|36314.4|36294.4|36315|36295|36277|36257|475
1727880900000|2024-10-02 14:55:00|36315.2|36295.2|36309.4|36289.4|36316.4|36296.4|36297.1|36277.1|647
1727881200000|2024-10-02 15:00:00|36308.7|36288.7|36299.3|36279.3|36324.2|36304.2|36297.3|36277.3|480
1727881500000|2024-10-02 15:05:00|36299.8|36279.8|36303|36283|36311.5|36291.5|36297|36277|439
1727881800000|2024-10-02 15:10:00|36303.1|36283.1|36306|36286|36306|36286|36294.1|36274.1|421
1727882100000|2024-10-02 15:15:00|36307|36287|36279.7|36259.7|36308.2|36288.2|36279.5|36259.5|331
1727882400000|2024-10-02 15:20:00|36279.5|36259.5|36274.6|36254.6|36281.4|36261.4|36271.4|36251.4|304
1727882700000|2024-10-02 15:25:00|36274.8|36254.8|36280.4|36260.4|36282.5|36262.5|36274.7|36254.7|312
1727883000000|2024-10-02 15:30:00|36280.5|36260.5|36275.2|36255.2|36286.1|36266.1|36273.7|36253.7|302
1727883300000|2024-10-02 15:35:00|36275.3|36255.3|36256.9|36236.9|36277|36257|36253.4|36233.4|262
1727883600000|2024-10-02 15:40:00|36257.1|36237.1|36259|36239|36265.6|36245.6|36254.4|36234.4|217
1727883900000|2024-10-02 15:45:00|36258.9|36238.9|36253.5|36233.5|36260.7|36240.7|36252.9|36232.9|211
1727884200000|2024-10-02 15:50:00|36253.3|36233.3|36254.1|36234.1|36259.6|36239.6|36251.4|36231.4|225
1727884500000|2024-10-02 15:55:00|36254|36234|36233|36213|36256.8|36236.8|36232.5|36199.2|300
1727884800000|2024-10-02 16:00:00|36247.5|36197.5|36224.7|36174.7|36247.6|36197.6|36224.6|36174.6|432
1727885100000|2024-10-02 16:05:00|36224.1|36174.1|36230.1|36180.1|36232.6|36182.6|36220.8|36170.8|326
1727885400000|2024-10-02 16:10:00|36229.6|36179.6|36230.7|36180.7|36234.6|36184.6|36222.7|36172.7|406
1727885700000|2024-10-02 16:15:00|36230.9|36180.9|36239.7|36189.7|36246|36196|36228|36178|300
1727886000000|2024-10-02 16:20:00|36240.1|36190.1|36233|36183|36242.2|36192.2|36228.1|36178.1|395
1727886300000|2024-10-02 16:25:00|36232.6|36182.6|36240.5|36190.5|36241|36191|36225.8|36175.8|353
1727886600000|2024-10-02 16:30:00|36241|36191|36238.6|36188.6|36245.2|36195.2|36231.9|36181.9|304
1727886900000|2024-10-02 16:35:00|36238.5|36188.5|36254|36204|36255.5|36205.5|36235.6|36185.6|437
1727887200000|2024-10-02 16:40:00|36254.2|36204.2|36257.8|36207.8|36260.4|36210.4|36253.4|36203.4|299
1727887500000|2024-10-02 16:45:00|36257|36207|36256.3|36206.3|36259.4|36209.4|36241|36191|410
1727887800000|2024-10-02 16:50:00|36257|36207|36243.2|36193.2|36259|36209|36236.7|36186.7|324
1727888100000|2024-10-02 16:55:00|36243.7|36193.7|36232.9|36182.9|36243.7|36193.7|36230.1|36180.1|428
1727888400000|2024-10-02 17:00:00|36233.1|36183.1|36231.4|36181.4|36240.7|36190.7|36230.7|36180.7|330
1727888700000|2024-10-02 17:05:00|36231.1|36181.1|36228.7|36178.7|36233.9|36183.9|36228|36178|225
1727889000000|2024-10-02 17:10:00|36228.3|36178.3|36232.3|36182.3|36234.8|36184.8|36228|36178|262
1727889300000|2024-10-02 17:15:00|36232.5|36182.5|36234.7|36184.7|36238.3|36188.3|36228.9|36178.9|172
1727889600000|2024-10-02 17:20:00|36234.8|36184.8|36242.1|36192.1|36242.2|36192.2|36232.8|36182.8|175
1727889900000|2024-10-02 17:25:00|36242.2|36192.2|36239.4|36189.4|36242.2|36192.2|36231.9|36181.9|200
1727890200000|2024-10-02 17:30:00|36239.3|36189.3|36246.3|36196.3|36246.6|36196.6|36239.3|36189.3|193
1727890500000|2024-10-02 17:35:00|36246.7|36196.7|36244.1|36194.1|36247.4|36197.4|36243|36193|163
1727890800000|2024-10-02 17:40:00|36244.6|36194.6|36245.3|36195.3|36247.6|36197.6|36241.5|36191.5|129
1727891100000|2024-10-02 17:45:00|36245.7|36195.7|36235.1|36185.1|36247|36197|36234.9|36184.9|133
1727891400000|2024-10-02 17:50:00|36235.2|36185.2|36237|36187|36237.3|36200.4|36218|36182.4|117
1727891700000|2024-10-02 17:55:00|36236.7|36186.7|36238.8|36188.8|36239.5|36189.5|36233.8|36183.8|215
1727892000000|2024-10-02 18:00:00|36238.6|36188.6|36245.2|36195.2|36245.2|36195.2|36234|36184|227
1727892300000|2024-10-02 18:05:00|36245.4|36195.4|36251.6|36201.6|36252|36202|36244.4|36194.4|148
1727892600000|2024-10-02 18:10:00|36251.2|36201.2|36254.7|36204.7|36254.8|36204.8|36250.4|36200.4|173
1727892900000|2024-10-02 18:15:00|36254.9|36204.9|36255.3|36205.3|36256.1|36206.1|36251.8|36201.8|157
1727893200000|2024-10-02 18:20:00|36255.2|36205.2|36262.9|36212.9|36263.1|36213.1|36253.7|36203.7|142
1727893500000|2024-10-02 18:25:00|36262.4|36212.4|36262.5|36212.5|36265.4|36215.4|36259.6|36209.6|179
1727893800000|2024-10-02 18:30:00|36262.6|36212.6|36261.8|36211.8|36265.8|36215.8|36260.4|36210.4|172
1727894100000|2024-10-02 18:35:00|36262.1|36212.1|36265.3|36215.3|36266.9|36230.8|36249|36212.1|123
1727894400000|2024-10-02 18:40:00|36265.1|36215.1|36266.6|36216.6|36268.9|36218.9|36262.8|36212.8|169
1727894700000|2024-10-02 18:45:00|36266.5|36216.5|36265.3|36215.3|36267.2|36217.2|36260|36210|116
1727895000000|2024-10-02 18:50:00|36265.5|36215.5|36264.9|36214.9|36266.8|36216.8|36261.9|36211.9|141
1727895300000|2024-10-02 18:55:00|36264.8|36214.8|36264.2|36214.2|36268.5|36218.5|36263.6|36213.6|176
1727895600000|2024-10-02 19:00:00|36263.8|36213.8|36261.4|36211.4|36269.7|36219.7|36261.4|36211.4|202
1727895900000|2024-10-02 19:05:00|36261.3|36211.3|36265.9|36215.9|36266.2|36216.2|36261.3|36211.3|130
1727896200000|2024-10-02 19:10:00|36265.6|36215.6|36256.8|36206.8|36265.6|36215.6|36256.8|36206.8|140
1727896500000|2024-10-02 19:15:00|36256.6|36206.6|36256.5|36206.5|36258.4|36208.4|36255.5|36205.5|130
1727896800000|2024-10-02 19:20:00|36256.4|36206.4|36256.4|36206.4|36257.3|36207.3|36255.5|36205.5|88
1727897100000|2024-10-02 19:25:00|36256.6|36206.6|36254.8|36204.8|36256.8|36206.8|36253.6|36203.6|163
1727897400000|2024-10-02 19:30:00|36254.2|36204.2|36245.8|36195.8|36257.5|36207.5|36245.7|36195.7|133
1727897700000|2024-10-02 19:35:00|36246|36196|36239.8|36189.8|36246.7|36196.7|36239.8|36189.8|167
1727898000000|2024-10-02 19:40:00|36239.7|36189.7|36226.5|36176.5|36239.9|36189.9|36226.2|36176.2|138
1727898300000|2024-10-02 19:45:00|36227|36177|36223.6|36173.6|36228.7|36178.7|36223.4|36173.4|108
1727898600000|2024-10-02 19:50:00|36223.7|36173.7|36225.2|36175.2|36227.8|36189.8|36207.9|36171.9|98
1727898900000|2024-10-02 19:55:00|36225.7|36175.7|36225|36175|36231.8|36181.8|36209.2|36159.2|249
1727899200000|2024-10-02 20:00:00|36224.1|36174.1|36218.3|36168.3|36224.8|36174.8|36210.5|36160.5|251
1727899500000|2024-10-02 20:05:00|36218.8|36168.8|36218.3|36168.3|36220.3|36170.3|36215.1|36165.1|160
1727899800000|2024-10-02 20:10:00|36218.4|36168.4|36213.9|36163.9|36220.2|36170.2|36213.3|36163.3|148
1727900100000|2024-10-02 20:15:00|36213.7|36163.7|36212.5|36162.5|36215.6|36165.6|36207.5|36157.5|139
1727900400000|2024-10-02 20:20:00|36212.6|36162.6|36218.2|36168.2|36219.6|36169.6|36212.2|36162.2|167
1727900700000|2024-10-02 20:25:00|36218|36168|36225.2|36175.2|36225.5|36175.5|36218|36168|163
1727901000000|2024-10-02 20:30:00|36225.4|36175.4|36229.5|36179.5|36231.3|36181.3|36225|36175|111
1727901300000|2024-10-02 20:35:00|36229.4|36179.4|36226.9|36176.9|36229.5|36179.5|36223.8|36173.8|164
1727901600000|2024-10-02 20:40:00|36227.3|36177.3|36226.2|36176.2|36227.5|36177.5|36224.4|36174.4|102
1727901900000|2024-10-02 20:45:00|36228.2|36178.2|36245.6|36195.6|36248.4|36198.3|36228.2|36178.2|239
1727902200000|2024-10-02 20:50:00|36245.5|36195.5|36243.6|36193.6|36247.2|36197.2|36242.5|36192.5|258
1727902500000|2024-10-02 20:55:00|36244|36194|36283.9|36182.1|36287.7|36202.9|36240|36179.7|779
1727902800000|2024-10-02 21:00:00|36285.6|36175.8|36277.6|36157.6|36290.5|36175.8|36277.6|36157.6|27
1727903100000|2024-10-02 21:05:00|36277.4|36157.4|36286.2|36166.2|36304.3|36184.3|36276.8|36156.8|183
1727903400000|2024-10-02 21:10:00|36286.3|36166.3|36285.6|36165.6|36288.9|36168.9|36285|36165|158
1727903700000|2024-10-02 21:15:00|36286.7|36166.7|36278.1|36158.1|36288.3|36168.3|36277.5|36157.5|121
1727904000000|2024-10-02 21:20:00|36278.2|36158.2|36278.8|36158.8|36279.4|36159.4|36277.6|36157.6|107
1727904300000|2024-10-02 21:25:00|36278.5|36158.5|36279.4|36159.4|36279.6|36159.6|36278|36158|71
1727904600000|2024-10-02 21:30:00|36279.8|36159.8|36277|36157|36279.8|36159.8|36276|36156|118
1727904900000|2024-10-02 21:35:00|36276.9|36156.9|36278.4|36158.4|36282.1|36162.1|36275.3|36155.3|73
1727905200000|2024-10-02 21:40:00|36278.5|36158.5|36278|36158|36279.6|36159.6|36277|36157|82
1727905500000|2024-10-02 21:45:00|36277.7|36157.7|36280.5|36160.5|36280.8|36160.8|36277.7|36157.7|59
1727905800000|2024-10-02 21:50:00|36280.8|36160.8|36278.8|36158.8|36281|36161|36278|36158|75
1727906100000|2024-10-02 21:55:00|36278.6|36158.6|36281.4|36164.7|36286.4|36172.2|36270.1|36158.1|115
1727906400000|2024-10-02 22:00:00|36282.6|36165.5|36290.6|36170.6|36295|36177.4|36268|36165.4|185
1727906700000|2024-10-02 22:05:00|36290.8|36170.8|36291.4|36171.4|36292.6|36172.6|36287.2|36167.2|65
1727907000000|2024-10-02 22:10:00|36291.1|36171.1|36288.1|36168.1|36291.8|36177.7|36286.9|36166.9|87
1727907300000|2024-10-02 22:15:00|36287.1|36167.1|36291.4|36171.4|36295.4|36175.4|36287.1|36167.1|90
1727907600000|2024-10-02 22:20:00|36292.8|36172.8|36293.5|36173.5|36296.1|36183.7|36292|36172|105
1727907900000|2024-10-02 22:25:00|36293.3|36173.3|36291.1|36171.1|36295.2|36175.2|36287.6|36167.6|117
1727908200000|2024-10-02 22:30:00|36291|36171|36295|36175|36298.1|36178.1|36289.1|36169.1|157
1727908500000|2024-10-02 22:35:00|36296.5|36177.2|36296.7|36177.2|36296.9|36188.8|36287.6|36174|79
1727908800000|2024-10-02 22:40:00|36295|36175|36295.1|36175.1|36298.5|36180.3|36289.4|36169.4|126
1727909100000|2024-10-02 22:45:00|36295.2|36175.2|36295|36175|36296.6|36185.4|36289|36173.4|61
1727909400000|2024-10-02 22:50:00|36294.9|36174.9|36291.7|36176|36298.6|36183.9|36281.4|36173.1|86
1727909700000|2024-10-02 22:55:00|36291.8|36175.9|36286.7|36184.6|36295.3|36186.2|36282.6|36173.4|95
1727910000000|2024-10-02 23:00:00|36286.3|36184.9|36286.4|36195.1|36294.9|36195.3|36278.6|36177.4|141
1727910300000|2024-10-02 23:05:00|36286.3|36195.3|36284.5|36189.1|36295.2|36195.3|36283.9|36182.1|165
1727910600000|2024-10-02 23:10:00|36290.1|36189.3|36290.1|36187.3|36290.4|36196.2|36278.8|36181.4|171
1727910900000|2024-10-02 23:15:00|36282|36187.2|36282.1|36190.1|36290.3|36191.7|36275.7|36183.8|81
1727911200000|2024-10-02 23:20:00|36290.6|36190.3|36289.6|36183.1|36290.6|36198.8|36275|36180.8|175
1727911500000|2024-10-02 23:25:00|36290|36183.5|36277.2|36195.5|36290|36195.5|36277.2|36181|101
1727911800000|2024-10-02 23:30:00|36279.5|36189.1|36288.8|36185.1|36289.2|36193.6|36272.7|36179.1|71
1727912100000|2024-10-02 23:35:00|36288.7|36185.2|36277.6|36186.5|36289.2|36193.9|36273.2|36178|64
1727912400000|2024-10-02 23:40:00|36277.1|36187.3|36277.6|36189.7|36283.9|36192.8|36273.8|36183.6|85
1727912700000|2024-10-02 23:45:00|36282.6|36186|36265.1|36196.8|36283.5|36203.6|36260.4|36183.3|303
1727913000000|2024-10-02 23:50:00|36265.3|36197|36262.9|36195.5|36272.4|36201.4|36259.2|36185.2|373
1727913300000|2024-10-02 23:55:00|36262.8|36193.6|36254.5|36188.7|36270.6|36197|36250.5|36179.4|217
1727913600000|2024-10-03 00:00:00|36256.1|36190.4|36261.7|36200.1|36281.6|36216.1|36256.1|36190.3|439
1727913900000|2024-10-03 00:05:00|36259.9|36200|36262.5|36199.6|36270.5|36205.2|36251.4|36187.7|458
1727914200000|2024-10-03 00:10:00|36261.7|36199.4|36260.9|36197|36266.4|36202.1|36252|36191.2|341
1727914500000|2024-10-03 00:15:00|36259|36194.3|36269.9|36205|36289.3|36222.3|36256.3|36194|391
1727914800000|2024-10-03 00:20:00|36270|36205.1|36279.7|36216.3|36280.2|36216.3|36261.5|36200|435
1727915100000|2024-10-03 00:25:00|36279.5|36216.4|36300|36230.1|36302.9|36233.3|36276.5|36211.7|296
1727915400000|2024-10-03 00:30:00|36300.6|36230.8|36280.9|36212.9|36310.9|36243.5|36270.8|36202.5|415
1727915700000|2024-10-03 00:35:00|36280.8|36212.1|36292.5|36225.9|36302|36231.9|36272.9|36206.2|338
1727916000000|2024-10-03 00:40:00|36290.9|36226.3|36298.3|36232.6|36302.4|36232.8|36276.1|36208.8|262
1727916300000|2024-10-03 00:45:00|36298.6|36233.3|36295.8|36234.7|36307.4|36240.6|36290.1|36225.6|313
1727916600000|2024-10-03 00:50:00|36294.6|36233.5|36307.5|36244.1|36313.6|36250|36288.7|36223.4|295
1727916900000|2024-10-03 00:55:00|36308|36241.3|36297.8|36240.8|36310.4|36246.9|36295.5|36235.8|275
1727917200000|2024-10-03 01:00:00|36298|36240.5|36304.4|36241.5|36310.8|36250.9|36298|36237.9|265
1727917500000|2024-10-03 01:05:00|36304.2|36241.1|36321.9|36256.5|36327|36260.8|36300.5|36240.7|289
1727917800000|2024-10-03 01:10:00|36322.3|36256.7|36306.1|36249.8|36323.3|36260|36301.3|36244.6|320
1727918100000|2024-10-03 01:15:00|36305|36248.6|36306.3|36249.2|36313.5|36253.3|36298.9|36241.8|318
1727918400000|2024-10-03 01:20:00|36307.7|36249.3|36309.1|36250.2|36313.2|36253.9|36297.1|36240.3|429
1727918700000|2024-10-03 01:25:00|36309.4|36250.5|36298.7|36241.5|36314.8|36255.7|36297.2|36239.5|354
1727919000000|2024-10-03 01:30:00|36298.6|36241.4|36318.5|36252.2|36318.5|36252.2|36294.2|36234|432
1727919300000|2024-10-03 01:35:00|36318.4|36252|36312.9|36252|36321|36254.3|36297.7|36235.4|348
1727919600000|2024-10-03 01:40:00|36313.7|36252.1|36306.8|36244.7|36327.2|36261.5|36300.4|36238.7|355
1727919900000|2024-10-03 01:45:00|36306.6|36244.5|36305.2|36243.3|36315.3|36252.3|36300.8|36238.4|323
1727920200000|2024-10-03 01:50:00|36306.1|36243.4|36307.8|36247.6|36325|36260.1|36300|36238.4|290
1727920500000|2024-10-03 01:55:00|36307.1|36247.3|36306.3|36248.2|36314.9|36253.7|36300.5|36239.7|285
1727920800000|2024-10-03 02:00:00|36306.1|36248.1|36307.1|36247.9|36320.3|36259.8|36294.9|36235.4|364
1727921100000|2024-10-03 02:05:00|36305|36244.8|36317.3|36257.3|36320.4|36259.9|36300.7|36241.6|343
1727921400000|2024-10-03 02:10:00|36317.2|36257.1|36315.3|36256.5|36329.1|36271.6|36308.6|36249.3|259
1727921700000|2024-10-03 02:15:00|36315.2|36256.4|36316.3|36258.3|36319.9|36259.8|36306.3|36245.8|232
1727922000000|2024-10-03 02:20:00|36317.9|36258.9|36303.4|36244.7|36325.7|36265.2|36300|36241.2|305
1727922300000|2024-10-03 02:25:00|36303.3|36245.4|36319|36263.7|36320.5|36263.7|36299.9|36240.2|266
1727922600000|2024-10-03 02:30:00|36318.1|36262.6|36316.7|36256.5|36318.3|36262.6|36300|36239.8|324
1727922900000|2024-10-03 02:35:00|36315.5|36255.3|36312.9|36254.3|36327.5|36263.6|36307.1|36244.5|232
1727923200000|2024-10-03 02:40:00|36313.8|36255.1|36322.3|36261.9|36323.3|36264.7|36306.2|36247.4|265
1727923500000|2024-10-03 02:45:00|36323.3|36262.9|36309.7|36250.2|36324.7|36265.2|36300.4|36240.6|338
1727923800000|2024-10-03 02:50:00|36314.8|36250.3|36309|36250.1|36318.1|36257.1|36301.6|36242|351
1727924100000|2024-10-03 02:55:00|36308.2|36249.3|36313.8|36258.1|36320.1|36259.9|36305.5|36245.3|240
1727924400000|2024-10-03 03:00:00|36315.9|36258|36315|36257.5|36322.6|36262.1|36307.1|36248.7|232
1727924700000|2024-10-03 03:05:00|36319.1|36254.9|36313.7|36255|36330.8|36262.2|36305.6|36247|214
1727925000000|2024-10-03 03:10:00|36312.7|36254|36325.1|36264.9|36326.9|36267.5|36306.8|36247.3|246
1727925300000|2024-10-03 03:15:00|36325|36265.1|36318|36254.6|36328.4|36266.2|36310.4|36246.5|273
1727925600000|2024-10-03 03:20:00|36318.5|36254.4|36324.2|36258.2|36331.1|36267.2|36315.7|36252.3|215
1727925900000|2024-10-03 03:25:00|36324.6|36258.6|36319.7|36262.5|36331.3|36267.1|36318.3|36256.8|202
1727926200000|2024-10-03 03:30:00|36318.7|36262.7|36321.9|36259.5|36330|36265.2|36315.5|36254.7|231
1727926500000|2024-10-03 03:35:00|36321.3|36258|36320.7|36259.3|36333.1|36269.1|36317.2|36255.9|302
1727926800000|2024-10-03 03:40:00|36321.5|36259.2|36315.3|36253.8|36336|36266.9|36312.3|36248|247
1727927100000|2024-10-03 03:45:00|36316.3|36253.6|36320.4|36260.3|36331|36265.6|36311.7|36250.1|204
1727927400000|2024-10-03 03:50:00|36320.3|36260.4|36313.2|36255.2|36324.6|36265.3|36311.1|36250.6|241
1727927700000|2024-10-03 03:55:00|36311.6|36252.9|36317.8|36261.9|36324.5|36268.9|36311.6|36252.9|274
1727928000000|2024-10-03 04:00:00|36317.7|36257.9|36328.1|36268.9|36329.3|36268.9|36313.4|36252.2|249
1727928300000|2024-10-03 04:05:00|36327.3|36269.9|36323.8|36264.2|36333.3|36272.3|36320.5|36260.5|254
1727928600000|2024-10-03 04:10:00|36323.9|36264.3|36327.1|36267.5|36331|36268.8|36314.6|36251.6|303
1727928900000|2024-10-03 04:15:00|36327.5|36267.7|36318.1|36258|36328|36268.2|36313.4|36252.4|249
1727929200000|2024-10-03 04:20:00|36318|36258.2|36319.2|36259.9|36328.7|36268.7|36312.3|36250.8|273
1727929500000|2024-10-03 04:25:00|36319.1|36259.7|36326|36265.1|36329.2|36268.4|36313|36251.8|283
1727929800000|2024-10-03 04:30:00|36326.5|36265.6|36320.5|36260.7|36329.5|36268.2|36314|36253.5|263
1727930100000|2024-10-03 04:35:00|36320.7|36260.3|36321.4|36262|36335.8|36269.8|36312.1|36250.8|274
1727930400000|2024-10-03 04:40:00|36321.3|36262.1|36321.5|36262.4|36330.3|36269.4|36315.6|36255.1|244
1727930700000|2024-10-03 04:45:00|36321.4|36262.5|36320.3|36261.5|36333|36272.3|36317.7|36258|207
1727931000000|2024-10-03 04:50:00|36320.2|36261.6|36321.7|36261.9|36328.5|36268.2|36316.1|36255.4|242
1727931300000|2024-10-03 04:55:00|36322.2|36262.5|36321.5|36265|36328.8|36267.8|36317.1|36253.6|170
1727931600000|2024-10-03 05:00:00|36321.1|36264.7|36318.6|36260.2|36332.3|36271.3|36316.5|36257.5|231
1727931900000|2024-10-03 05:05:00|36318.4|36260.4|36328.6|36270|36331.5|36270.6|36316.3|36254.3|378
1727932200000|2024-10-03 05:10:00|36329.3|36270.8|36330.8|36274.4|36335.9|36274.7|36322.2|36260|361
1727932500000|2024-10-03 05:15:00|36330.5|36274.7|36336.7|36276.4|36338.8|36277.5|36327.3|36269.4|323
1727932800000|2024-10-03 05:20:00|36337.5|36276.3|36338.6|36281.8|36340.8|36282.6|36333.4|36274.7|224
1727933100000|2024-10-03 05:25:00|36339.1|36282|36335.1|36280.5|36339.7|36282.7|36331.2|36275.3|281
1727933400000|2024-10-03 05:30:00|36334.8|36280.2|36336.2|36277.8|36336.2|36280.2|36328.5|36270.6|272
1727933700000|2024-10-03 05:35:00|36336.4|36277.4|36332.6|36273.9|36338.6|36280.7|36328.3|36271.2|331
1727934000000|2024-10-03 05:40:00|36332.4|36273.3|36336.3|36282.4|36340.1|36284.8|36330.3|36270.5|301
1727934300000|2024-10-03 05:45:00|36335.5|36282.3|36337.4|36287.4|36341.2|36290.7|36333|36280.3|249
1727934600000|2024-10-03 05:50:00|36337.6|36287.6|36334.1|36284.1|36339.1|36289.1|36332.3|36281.8|229
1727934900000|2024-10-03 05:55:00|36333.2|36283.2|36330.4|36262.9|36334.8|36284.3|36327.9|36262.9|264
1727935200000|2024-10-03 06:00:00|36322|36272|36319.9|36269.9|36329.2|36276.1|36314|36264|380
1727935500000|2024-10-03 06:05:00|36320.3|36270.3|36314.4|36264.4|36326.6|36276.6|36313.4|36263.4|385
1727935800000|2024-10-03 06:10:00|36314.7|36264.7|36299.7|36249.7|36315.1|36265.1|36290.5|36240.5|338
1727936100000|2024-10-03 06:15:00|36298.8|36248.8|36289.5|36239.5|36298.8|36248.8|36280.7|36230.7|354
1727936400000|2024-10-03 06:20:00|36288.7|36238.7|36282.4|36232.4|36305.5|36255.5|36249.5|36199.5|505
1727936700000|2024-10-03 06:25:00|36282.5|36232.5|36300.5|36250.5|36304.4|36254.4|36271.2|36221.2|536
1727937000000|2024-10-03 06:30:00|36300.6|36250.6|36262.4|36212.4|36310.9|36250.6|36262.3|36212.3|603
1727937300000|2024-10-03 06:35:00|36261.9|36211.9|36245.8|36195.8|36272.6|36222.6|36234.4|36184.4|493
1727937600000|2024-10-03 06:40:00|36246.2|36196.2|36222.8|36202.8|36247|36204|36209.6|36170.9|395
1727937900000|2024-10-03 06:45:00|36222.9|36202.9|36195.7|36175.7|36222.9|36202.9|36191.8|36154.1|326
1727938200000|2024-10-03 06:50:00|36195.3|36175.3|36200.2|36150.2|36221.7|36177|36181.5|36147.9|401
1727938500000|2024-10-03 06:55:00|36200.5|36150.5|36194.3|36174.3|36202.4|36176.3|36169.8|36146.3|365
1727938800000|2024-10-03 07:00:00|36194|36174|36215|36195|36216.5|36196.5|36187.7|36167.7|410
1727939100000|2024-10-03 07:05:00|36214.7|36194.7|36205.9|36185.9|36217.5|36197.5|36192.5|36172.5|419
1727939400000|2024-10-03 07:10:00|36205.5|36185.5|36201|36151|36213.1|36187.4|36185.1|36151|388
1727939700000|2024-10-03 07:15:00|36201.2|36151.2|36192.2|36172.2|36201.8|36181.8|36179.5|36143.2|445
1727940000000|2024-10-03 07:20:00|36192|36172|36185.4|36165.4|36206.4|36186.4|36180.1|36160.1|461
1727940300000|2024-10-03 07:25:00|36185.5|36165.5|36189.1|36169.1|36191.5|36171.5|36172.6|36152.6|414
1727940600000|2024-10-03 07:30:00|36189.3|36169.3|36210|36190|36211.9|36191.9|36189.1|36169.1|417
1727940900000|2024-10-03 07:35:00|36207.6|36187.6|36220.2|36200.2|36223.6|36203.6|36207.1|36187.1|401
1727941200000|2024-10-03 07:40:00|36220.1|36200.1|36261.9|36211.9|36264.8|36244.8|36216.5|36196.5|456
1727941500000|2024-10-03 07:45:00|36263.9|36213.9|36266.9|36216.9|36269.9|36237.2|36245.6|36212.1|373
1727941800000|2024-10-03 07:50:00|36262.2|36212.2|36248.1|36198.1|36269.9|36228.6|36234|36196.1|439
1727942100000|2024-10-03 07:55:00|36248.2|36198.2|36256.4|36206.4|36256.4|36222.7|36225.5|36197.6|414
1727942400000|2024-10-03 08:00:00|36256.6|36206.6|36245.5|36225.5|36256.6|36232.8|36232.3|36203.3|362
1727942700000|2024-10-03 08:05:00|36245.6|36225.6|36231.8|36211.8|36249.1|36229.1|36226.4|36206.4|401
1727943000000|2024-10-03 08:10:00|36231.7|36211.7|36220.6|36200.6|36240.9|36220.9|36218.4|36198.4|500
1727943300000|2024-10-03 08:15:00|36220.4|36200.4|36205.3|36185.3|36225.6|36205.6|36202.5|36182.5|424
1727943600000|2024-10-03 08:20:00|36205.1|36185.1|36198.8|36178.8|36209.9|36189.9|36188.3|36168.3|380
1727943900000|2024-10-03 08:25:00|36198.6|36178.6|36196.9|36176.9|36198.8|36178.8|36181.7|36161.7|358
1727944200000|2024-10-03 08:30:00|36199.5|36179.5|36194.9|36174.9|36199.6|36179.6|36186.1|36166.1|349
1727944500000|2024-10-03 08:35:00|36194.7|36174.7|36203.7|36183.7|36205.4|36185.4|36189.2|36169.2|373
1727944800000|2024-10-03 08:40:00|36203.8|36183.8|36223.4|36203.4|36223.4|36203.4|36203.8|36183.8|325
1727945100000|2024-10-03 08:45:00|36223.7|36203.7|36240.8|36220.8|36252.9|36232.9|36221.4|36201.4|467
1727945400000|2024-10-03 08:50:00|36240.5|36220.5|36252.6|36232.6|36257.3|36237.3|36236.9|36216.9|387
1727945700000|2024-10-03 08:55:00|36252.5|36232.5|36254.5|36234.5|36256.9|36236.9|36248.5|36228.5|282
1727946000000|2024-10-03 09:00:00|36254.3|36234.3|36256.5|36236.5|36262.7|36242.7|36245.4|36225.4|396
1727946300000|2024-10-03 09:05:00|36256.4|36236.4|36261.9|36241.9|36269.4|36249.4|36252.2|36232.2|349
1727946600000|2024-10-03 09:10:00|36262|36242|36276.1|36256.1|36276.1|36256.1|36256.2|36236.2|346
1727946900000|2024-10-03 09:15:00|36276.3|36256.3|36289.4|36269.4|36289.9|36269.9|36275.9|36255.9|311
1727947200000|2024-10-03 09:20:00|36289.5|36269.5|36281.9|36261.9|36304.9|36284.9|36271|36251|392
1727947500000|2024-10-03 09:25:00|36282.4|36262.4|36288|36268|36292.4|36272.4|36271.9|36251.9|292
1727947800000|2024-10-03 09:30:00|36288.1|36268.1|36280.6|36260.6|36288.1|36268.1|36272.3|36252.3|259
1727948100000|2024-10-03 09:35:00|36280.5|36260.5|36293.2|36273.2|36301.2|36281.2|36275.7|36255.7|220
1727948400000|2024-10-03 09:40:00|36292.9|36272.9|36283.5|36263.5|36292.9|36272.9|36280.7|36260.7|244
1727948700000|2024-10-03 09:45:00|36283.4|36263.4|36313.3|36293.3|36321.2|36301.2|36281.4|36261.4|321
1727949000000|2024-10-03 09:50:00|36313.1|36293.1|36342.1|36322.1|36350.6|36322.4|36313.1|36292.6|389
1727949300000|2024-10-03 09:55:00|36342.4|36322.4|36324.8|36304.8|36342.5|36322.5|36320.8|36300.8|367
1727949600000|2024-10-03 10:00:00|36325|36305|36347.7|36327.7|36357.4|36337.4|36317.6|36297.6|469
1727949900000|2024-10-03 10:05:00|36347.9|36327.9|36380.8|36360.8|36395.9|36375.9|36346.5|36326.5|534
1727950200000|2024-10-03 10:10:00|36381|36361|36397.3|36377.3|36416.1|36382.8|36375|36355|398
1727950500000|2024-10-03 10:15:00|36397.1|36377.1|36401.8|36381.8|36403|36383|36388|36368|356
1727950800000|2024-10-03 10:20:00|36401.6|36381.6|36399.2|36379.2|36410.3|36390.3|36397.6|36377.6|255
1727951100000|2024-10-03 10:25:00|36399.4|36379.4|36391.3|36371.3|36401|36381|36377.1|36357.1|331
1727951400000|2024-10-03 10:30:00|36391|36371|36388.9|36368.9|36399.4|36371.1|36384.1|36340.5|291
1727951700000|2024-10-03 10:35:00|36389.4|36369.4|36375.4|36355.4|36397|36377|36371.7|36351.7|389
1727952000000|2024-10-03 10:40:00|36375.8|36355.8|36380.6|36360.6|36383.3|36363.3|36369.2|36349.2|346
1727952300000|2024-10-03 10:45:00|36380.9|36360.9|36378.6|36358.6|36381|36361|36372.7|36352.7|259
1727952600000|2024-10-03 10:50:00|36378.7|36358.7|36383.8|36363.8|36391.5|36371.5|36378.3|36358.3|270
1727952900000|2024-10-03 10:55:00|36384.1|36364.1|36390|36370|36392.8|36372.8|36375|36355|337
1727953200000|2024-10-03 11:00:00|36389.8|36369.8|36414.2|36394.2|36414.4|36394.4|36382.1|36362.1|472
1727953500000|2024-10-03 11:05:00|36414.5|36394.5|36404.6|36384.6|36420.1|36400.1|36404.3|36384.3|329
1727953800000|2024-10-03 11:10:00|36406.4|36386.4|36414.7|36394.7|36417.5|36397.5|36402.6|36382.6|321
1727954100000|2024-10-03 11:15:00|36414.6|36394.6|36425.1|36405.1|36428|36408|36414.1|36394.1|375
1727954400000|2024-10-03 11:20:00|36425.2|36405.2|36399.3|36379.3|36425.6|36405.6|36395.3|36366.1|376
1727954700000|2024-10-03 11:25:00|36399.1|36379.1|36394.3|36374.3|36412.9|36392.9|36394.2|36374.2|440
1727955000000|2024-10-03 11:30:00|36394|36374|36374.3|36354.3|36394|36374|36357.3|36327.6|491
1727955300000|2024-10-03 11:35:00|36373.9|36353.9|36362.9|36342.9|36374|36354|36362.2|36342.2|315
1727955600000|2024-10-03 11:40:00|36362.7|36342.7|36356.3|36336.3|36367.5|36347.5|36356.3|36336.3|340
1727955900000|2024-10-03 11:45:00|36356.4|36336.4|36356.9|36336.9|36361.4|36341.4|36343.2|36323.2|440
1727956200000|2024-10-03 11:50:00|36356.8|36336.8|36352.1|36332.1|36362.8|36342.8|36348.1|36328.1|351
1727956500000|2024-10-03 11:55:00|36352.3|36332.3|36361.5|36341.5|36369.7|36349.7|36351.8|36331.8|442
1727956800000|2024-10-03 12:00:00|36362.2|36342.2|36367.8|36347.8|36368.1|36348.1|36352.6|36332.6|350
1727957100000|2024-10-03 12:05:00|36367.5|36347.5|36374.4|36354.4|36382.5|36362.5|36363.8|36343.8|379
1727957400000|2024-10-03 12:10:00|36374.5|36354.5|36380.2|36360.2|36381.2|36361.2|36371.3|36351.3|338
1727957700000|2024-10-03 12:15:00|36377.9|36357.9|36379|36359|36383.7|36363.7|36371.7|36351.7|367
1727958000000|2024-10-03 12:20:00|36379.1|36359.1|36393.1|36373.1|36397.6|36377.6|36372.5|36352.5|342
1727958300000|2024-10-03 12:25:00|36393|36373|36400.6|36337.8|36401.7|36379.1|36383.9|36337.4|474
1727958600000|2024-10-03 12:30:00|36398.8|36332.4|36400.6|36380.6|36410|36381.2|36368.9|36299.6|774
1727958900000|2024-10-03 12:35:00|36401|36381|36405.3|36385.3|36406.5|36386.5|36370.4|36350.4|699
1727959200000|2024-10-03 12:40:00|36405.5|36385.5|36411.7|36391.7|36426.3|36406.3|36399.4|36379.4|569
1727959500000|2024-10-03 12:45:00|36411.6|36391.6|36419.1|36399.1|36437.7|36403.1|36391|36362.5|498
1727959800000|2024-10-03 12:50:00|36419.6|36399.6|36433.7|36413.7|36437.2|36417.2|36404.9|36384.9|548
1727960100000|2024-10-03 12:55:00|36433.8|36413.8|36414.5|36394.5|36439.9|36419.9|36413.2|36393.2|555
1727960400000|2024-10-03 13:00:00|36415|36395|36407.9|36387.9|36422.3|36402.3|36405|36385|522
1727960700000|2024-10-03 13:05:00|36407.7|36387.7|36426.7|36406.7|36437.7|36417.7|36403.2|36383.2|423
1727961000000|2024-10-03 13:10:00|36426.9|36406.9|36405.8|36385.8|36431.3|36411.3|36400.3|36380.3|523
1727961300000|2024-10-03 13:15:00|36405.9|36385.9|36367|36347|36406|36386|36364.7|36344.7|491
1727961600000|2024-10-03 13:20:00|36366.7|36346.7|36371.9|36351.9|36381.1|36361.1|36364.2|36344.2|393
1727961900000|2024-10-03 13:25:00|36372.2|36352.2|36362.7|36342.7|36377.2|36357.2|36362.2|36342.2|346
1727962200000|2024-10-03 13:30:00|36362.6|36342.6|36355|36335|36366.5|36346.5|36351.8|36331.8|480
1727962500000|2024-10-03 13:35:00|36354.7|36334.7|36356.3|36336.3|36370.4|36350.4|36349.2|36329.2|467
1727962800000|2024-10-03 13:40:00|36356.2|36336.2|36350.1|36300.1|36362.7|36342.7|36343.2|36299.1|545
1727963100000|2024-10-03 13:45:00|36349.7|36299.7|36330.4|36310.4|36352.1|36314.1|36309.2|36289.2|518
1727963400000|2024-10-03 13:50:00|36331.1|36311.1|36331.1|36311.1|36343.4|36314.6|36321.7|36290.9|482
1727963700000|2024-10-03 13:55:00|36330.3|36310.3|36345.3|36287.2|36348.6|36313.7|36322.1|36284.7|466
1727964000000|2024-10-03 14:00:00|36344.8|36285|36389.2|36339.2|36425.7|36375.7|36344.8|36285|924
1727964300000|2024-10-03 14:05:00|36388.5|36338.5|36346.4|36326.4|36392.1|36343.9|36323.3|36282|756
1727964600000|2024-10-03 14:10:00|36346.1|36326.1|36393.1|36343.1|36404.2|36364.2|36329.1|36309.1|712
1727964900000|2024-10-03 14:15:00|36392.4|36342.4|36404.5|36384.5|36409.7|36389.7|36371|36325.9|723
1727965200000|2024-10-03 14:20:00|36404.8|36384.8|36401.5|36381.5|36411|36391|36380.2|36360.2|653
1727965500000|2024-10-03 14:25:00|36401.6|36381.6|36403.3|36383.3|36409.2|36389.2|36389.8|36369.8|630
1727965800000|2024-10-03 14:30:00|36403.2|36383.2|36410.7|36390.7|36419.2|36399.2|36402.9|36382.9|587
1727966100000|2024-10-03 14:35:00|36411|36391|36415.9|36395.9|36424|36404|36409.6|36389.6|552
1727966400000|2024-10-03 14:40:00|36415.8|36395.8|36437.4|36417.4|36468.2|36448.2|36414.9|36394.9|615
1727966700000|2024-10-03 14:45:00|36437.2|36417.2|36432.5|36412.5|36442|36422|36414.6|36394.6|580
1727967000000|2024-10-03 14:50:00|36432|36412|36430.8|36410.8|36440|36420|36415.5|36395.5|607
1727967300000|2024-10-03 14:55:00|36432.3|36412.3|36429.5|36409.5|36438.2|36418.2|36417.5|36397.5|537
1727967600000|2024-10-03 15:00:00|36429.2|36409.2|36436.3|36416.3|36443.8|36423.8|36421.2|36401.2|581
1727967900000|2024-10-03 15:05:00|36436.5|36416.5|36425.4|36405.4|36438.8|36418.8|36422.6|36402.6|611
1727968200000|2024-10-03 15:10:00|36424.9|36404.9|36419.7|36399.7|36432.6|36412.6|36414.5|36394.5|513
1727968500000|2024-10-03 15:15:00|36419.9|36399.9|36445|36425|36446.1|36426.1|36415.6|36395.6|479
1727968800000|2024-10-03 15:20:00|36445.1|36425.1|36453.3|36433.3|36458.4|36438.4|36440.1|36420.1|469
1727969100000|2024-10-03 15:25:00|36452.5|36432.5|36466.4|36446.4|36471.4|36448.7|36452.3|36420.8|479
1727969400000|2024-10-03 15:30:00|36466.6|36446.6|36451.6|36431.6|36467.7|36447.7|36449.8|36429.8|452
1727969700000|2024-10-03 15:35:00|36451.3|36431.3|36456|36436|36456.2|36436.2|36442.1|36422.1|396
1727970000000|2024-10-03 15:40:00|36455.6|36435.6|36470.4|36420.4|36481.7|36438.4|36455.5|36418.9|519
1727970300000|2024-10-03 15:45:00|36473.7|36423.7|36446.6|36426.6|36473.7|36431.1|36445.6|36412.6|425
1727970600000|2024-10-03 15:50:00|36446.7|36426.7|36451.1|36431.1|36452.1|36432.1|36436.6|36416.6|433
1727970900000|2024-10-03 15:55:00|36451.3|36431.3|36471.6|36451.6|36489.2|36453.4|36451.3|36431.3|406
1727971200000|2024-10-03 16:00:00|36487.5|36437.5|36483.7|36433.7|36490.5|36440.5|36481.3|36431.3|320
1727971500000|2024-10-03 16:05:00|36483.8|36433.8|36483.4|36433.4|36490.8|36440.8|36480.3|36430.3|294
1727971800000|2024-10-03 16:10:00|36483.2|36433.2|36490.3|36440.3|36490.9|36440.9|36477.2|36427.2|405
1727972100000|2024-10-03 16:15:00|36489.2|36439.2|36486.9|36436.9|36500.4|36450.4|36485.7|36435.7|382
1727972400000|2024-10-03 16:20:00|36486.7|36436.7|36478.2|36428.2|36497.3|36447.3|36473.7|36423.7|382
1727972700000|2024-10-03 16:25:00|36478.4|36428.4|36472.3|36422.3|36481.3|36431.3|36467.7|36417.7|383
1727973000000|2024-10-03 16:30:00|36472.4|36422.4|36465.6|36415.6|36473.5|36423.5|36458.1|36408.1|421
1727973300000|2024-10-03 16:35:00|36465.7|36415.7|36434.6|36384.6|36466.9|36416.9|36434.2|36384.2|405
1727973600000|2024-10-03 16:40:00|36435.2|36385.2|36436|36386|36450.5|36400.5|36426.6|36376.6|457
1727973900000|2024-10-03 16:45:00|36435.7|36385.7|36432.1|36382.1|36435.8|36385.8|36414.8|36364.8|421
1727974200000|2024-10-03 16:50:00|36432.2|36382.2|36432.7|36382.7|36444.2|36394.2|36432|36382|453
1727974500000|2024-10-03 16:55:00|36433.6|36383.6|36427.6|36377.6|36439.3|36389.3|36425.5|36375.5|452
1727974800000|2024-10-03 17:00:00|36427.3|36377.3|36427.9|36377.9|36436.3|36386.3|36423.9|36373.9|278
1727975100000|2024-10-03 17:05:00|36427.4|36377.4|36410.5|36360.5|36427.4|36377.4|36405.5|36355.5|312
1727975400000|2024-10-03 17:10:00|36410.6|36360.6|36412.9|36362.9|36424.6|36374.6|36410.4|36360.4|302
1727975700000|2024-10-03 17:15:00|36413|36363|36425.6|36375.6|36428|36378|36412.9|36362.9|221
1727976000000|2024-10-03 17:20:00|36425|36375|36419.4|36369.4|36425.5|36375.5|36416.9|36366.9|232
1727976300000|2024-10-03 17:25:00|36419.3|36369.3|36426.5|36376.5|36427.2|36377.2|36410.9|36360.9|252
1727976600000|2024-10-03 17:30:00|36426.6|36376.6|36421.5|36371.5|36428.2|36378.2|36417.1|36367.1|214
1727976900000|2024-10-03 17:35:00|36421.4|36371.4|36421.1|36371.1|36423.5|36373.5|36413|36363|196
1727977200000|2024-10-03 17:40:00|36421|36371|36420.6|36370.6|36423.9|36373.9|36415.4|36365.4|233
1727977500000|2024-10-03 17:45:00|36420.9|36370.9|36414.9|36364.9|36420.9|36370.9|36409.7|36359.7|182
1727977800000|2024-10-03 17:50:00|36415.1|36365.1|36417.7|36367.7|36418.2|36381.8|36399.8|36361.4|181
1727978100000|2024-10-03 17:55:00|36417.6|36367.6|36420.9|36370.9|36425|36375|36415.3|36365.3|247
1727978400000|2024-10-03 18:00:00|36420.5|36370.5|36423|36373|36426.3|36384.9|36400.5|36367.5|240
1727978700000|2024-10-03 18:05:00|36423.1|36373.1|36422.8|36372.8|36424.9|36374.9|36415.7|36365.7|177
1727979000000|2024-10-03 18:10:00|36422.6|36372.6|36428.3|36378.3|36430.4|36380.4|36422.3|36372.3|196
1727979300000|2024-10-03 18:15:00|36428.9|36378.9|36418.6|36368.6|36428.9|36378.9|36418.6|36368.6|161
1727979600000|2024-10-03 18:20:00|36418.5|36368.5|36415.6|36365.6|36419.9|36369.9|36414.9|36364.9|206
1727979900000|2024-10-03 18:25:00|36415.3|36365.3|36419.6|36369.6|36420.3|36370.3|36414.5|36364.5|202
1727980200000|2024-10-03 18:30:00|36419.5|36369.5|36440.1|36390.1|36449.3|36399.3|36419.5|36369.5|343
1727980500000|2024-10-03 18:35:00|36440.6|36390.6|36442.5|36392.5|36450.5|36400.5|36440.1|36390.1|204
1727980800000|2024-10-03 18:40:00|36442.4|36392.4|36442.3|36392.3|36445.2|36395.2|36436.7|36386.7|237
1727981100000|2024-10-03 18:45:00|36442.1|36392.1|36438.1|36388.1|36443.6|36393.6|36434.7|36384.7|154
1727981400000|2024-10-03 18:50:00|36438|36388|36445.1|36395.1|36447.2|36397.2|36435.4|36385.4|217
1727981700000|2024-10-03 18:55:00|36445|36395|36451.1|36401.1|36452.6|36402.6|36444.5|36394.5|198
1727982000000|2024-10-03 19:00:00|36451|36401|36447.4|36397.4|36452.4|36402.4|36446.2|36396.2|242
1727982300000|2024-10-03 19:05:00|36447.5|36397.5|36450.4|36400.4|36451.8|36401.8|36446.1|36396.1|233
1727982600000|2024-10-03 19:10:00|36450.5|36400.5|36446.2|36396.2|36452.4|36402.4|36444.2|36394.2|245
1727982900000|2024-10-03 19:15:00|36445.6|36395.6|36436.2|36386.2|36446.2|36396.2|36436.1|36386.1|118
1727983200000|2024-10-03 19:20:00|36436|36386|36430|36380|36436|36386|36427.8|36377.8|138
1727983500000|2024-10-03 19:25:00|36430.3|36380.3|36429.1|36379.1|36431|36381|36426.5|36376.5|183
1727983800000|2024-10-03 19:30:00|36429|36379|36429.6|36379.6|36439.5|36389.5|36428.6|36378.6|215
1727984100000|2024-10-03 19:35:00|36429.3|36379.3|36431.2|36381.2|36437.3|36387.3|36429.1|36379.1|206
1727984400000|2024-10-03 19:40:00|36431.3|36381.3|36435.9|36385.9|36436.2|36386.2|36431.2|36381.2|112
1727984700000|2024-10-03 19:45:00|36436.1|36386.1|36433.2|36383.2|36438.8|36388.8|36431|36381|195
1727985000000|2024-10-03 19:50:00|36433.3|36383.3|36435.1|36385.1|36436.1|36386.1|36431.6|36381.6|202
1727985300000|2024-10-03 19:55:00|36436|36386|36437.7|36387.7|36439|36389|36433.9|36383.9|254
1727985600000|2024-10-03 20:00:00|36435.9|36385.9|36443.9|36393.9|36445.2|36395.2|36435.9|36385.9|150
1727985900000|2024-10-03 20:05:00|36443.1|36393.1|36448.7|36398.7|36448.7|36398.7|36441.2|36391.2|146
1727986200000|2024-10-03 20:10:00|36448.5|36398.5|36445.2|36395.2|36448.7|36398.7|36444.8|36394.8|104
1727986500000|2024-10-03 20:15:00|36445.8|36395.8|36456.5|36406.5|36459|36409|36445.3|36395.3|252
1727986800000|2024-10-03 20:20:00|36456.6|36406.6|36451.1|36401.1|36457.8|36407.8|36449.6|36399.6|387
1727987100000|2024-10-03 20:25:00|36450.9|36400.9|36455.1|36405.1|36456|36406|36449.8|36399.8|277
1727987400000|2024-10-03 20:30:00|36455.2|36405.2|36446.1|36396.1|36457.2|36407.2|36446|36396|211
1727987700000|2024-10-03 20:35:00|36446.5|36396.5|36450.5|36400.5|36452.1|36402.1|36446.5|36396.5|193
1727988000000|2024-10-03 20:40:00|36450.6|36400.6|36450.8|36396|36455.5|36402.1|36448.2|36396|175
1727988300000|2024-10-03 20:45:00|36450.9|36396.2|36453.9|36397.7|36457.5|36398.8|36450.9|36394.5|160
1727988600000|2024-10-03 20:50:00|36454|36396.3|36461.9|36386.8|36461.9|36397.5|36450.3|36385.6|162
1727988900000|2024-10-03 20:55:00|36467.1|36384.2|36461.6|36341.6|36474.4|36391.2|36448.6|36337.7|333
1727989200000|2024-10-03 21:00:00|36460.7|36340.7|36460.6|36340.6|36464.3|36344.3|36458.8|36338.8|51
1727989500000|2024-10-03 21:05:00|36460.8|36340.8|36458.8|36338.8|36464.5|36344.5|36455.6|36335.6|146
1727989800000|2024-10-03 21:10:00|36457.8|36337.8|36458.4|36338.4|36460.3|36340.3|36456.6|36336.6|141
1727990100000|2024-10-03 21:15:00|36460.2|36340.2|36458.8|36338.8|36460.2|36340.2|36457.5|36337.5|130
1727990400000|2024-10-03 21:20:00|36459.1|36339.1|36459.2|36339.2|36460.9|36340.9|36458|36338|59
1727990700000|2024-10-03 21:25:00|36459.5|36339.5|36458.3|36338.3|36461.3|36341.3|36458.1|36338.1|121
1727991000000|2024-10-03 21:30:00|36458.6|36338.6|36459|36339|36460.6|36340.6|36454.8|36334.8|178
1727991300000|2024-10-03 21:35:00|36458.7|36338.7|36473.3|36353.3|36478.5|36358.5|36457.9|36337.9|147
1727991600000|2024-10-03 21:40:00|36473.2|36353.2|36476.2|36356.2|36476.3|36356.3|36472.3|36352.3|155
1727991900000|2024-10-03 21:45:00|36474.9|36354.9|36472.1|36352.1|36477|36357|36470.2|36350.2|145
1727992200000|2024-10-03 21:50:00|36472.4|36352.4|36469.9|36349.9|36472.7|36352.7|36469.4|36349.4|103
1727992500000|2024-10-03 21:55:00|36469.8|36349.8|36471.4|36351.4|36475.1|36355.1|36469.1|36349.1|104
1727992800000|2024-10-03 22:00:00|36471.3|36351.3|36476.7|36356.7|36482.5|36362.5|36466.5|36351.3|177
1727993100000|2024-10-03 22:05:00|36477|36357|36474.1|36354.1|36477|36357.4|36465.2|36352.9|73
1727993400000|2024-10-03 22:10:00|36474.3|36354.3|36453.3|36357|36474.5|36360.5|36452.4|36348.9|67
1727993700000|2024-10-03 22:15:00|36453.1|36356|36473.3|36356.6|36477.2|36375.1|36453.1|36352.6|128
1727994000000|2024-10-03 22:20:00|36473.2|36356.8|36475.6|36355.6|36476|36364.7|36456|36355|58
1727994300000|2024-10-03 22:25:00|36464.9|36360.9|36475.2|36355.2|36477.1|36365.8|36456|36354.9|89
1727994600000|2024-10-03 22:30:00|36475.1|36355.1|36473.8|36353.8|36475.6|36364.1|36461.3|36352.7|108
1727994900000|2024-10-03 22:35:00|36473.7|36353.7|36462.9|36359|36474.3|36362.7|36462.3|36353.1|95
1727995200000|2024-10-03 22:40:00|36473.4|36353.4|36474.1|36354.1|36475.2|36359.1|36462.3|36352.7|80
1727995500000|2024-10-03 22:45:00|36473.9|36353.9|36464.9|36362.2|36474|36364.5|36463.1|36352.6|90
1727995800000|2024-10-03 22:50:00|36465|36361.8|36468.4|36348.4|36471|36361.8|36448.7|36348.4|100
1727996100000|2024-10-03 22:55:00|36468.5|36348.5|36459.3|36355.5|36469.7|36357.4|36457.7|36348.5|70
1727996400000|2024-10-03 23:00:00|36459.1|36358.6|36459|36363.6|36470|36370.9|36450.5|36348.9|171
1727996700000|2024-10-03 23:05:00|36468.8|36350.8|36446|36366|36469.4|36367|36446|36350.8|90
1727997000000|2024-10-03 23:10:00|36457.7|36365|36466.9|36349.7|36470.4|36368|36448.5|36349.2|84
1727997300000|2024-10-03 23:15:00|36466.7|36349.3|36456.6|36362.3|36469.7|36363.9|36445.3|36347.1|77
1727997600000|2024-10-03 23:20:00|36445.4|36363|36458.7|36361.7|36470.5|36364.2|36445.4|36348.9|81
1727997900000|2024-10-03 23:25:00|36458.6|36362.2|36449.2|36363.4|36458.6|36365.7|36440.9|36361.6|93
1727998200000|2024-10-03 23:30:00|36448.9|36363.1|36456.4|36361.5|36456.4|36363.4|36438.9|36360.2|67
1727998500000|2024-10-03 23:35:00|36456.3|36361.4|36451.1|36376.1|36463.5|36378.1|36441.2|36361.2|196
1727998800000|2024-10-03 23:40:00|36449.7|36376.2|36446.7|36373|36459.5|36378.5|36442.2|36369.5|284
1727999100000|2024-10-03 23:45:00|36446.9|36370.7|36443.9|36369.4|36456.8|36377.2|36436.3|36364|315
1727999400000|2024-10-03 23:50:00|36443.7|36369.9|36446.2|36374|36454.7|36378.6|36438.7|36364.2|388
1727999700000|2024-10-03 23:55:00|36446.3|36374.3|36441.2|36374.3|36454.7|36377.5|36437.7|36367.6|345
1728000000000|2024-10-04 00:00:00|36440.7|36374.1|36435|36366.7|36450.8|36378|36430.3|36356.6|347
1728000300000|2024-10-04 00:05:00|36436.1|36366.5|36430.7|36363|36448.6|36372.6|36429.9|36359.3|269
1728000600000|2024-10-04 00:10:00|36430.4|36362.7|36427.1|36356.4|36435.3|36365|36420.7|36351.3|304
1728000900000|2024-10-04 00:15:00|36432.2|36353.6|36429.1|36362.5|36437.8|36369.7|36425.3|36353.6|263
1728001200000|2024-10-04 00:20:00|36429.3|36362.7|36423.5|36356.7|36437.6|36366.5|36420.7|36355.7|294
1728001500000|2024-10-04 00:25:00|36424.4|36357.6|36426|36359.1|36434.8|36363.3|36420.5|36351.9|300
1728001800000|2024-10-04 00:30:00|36431.1|36358.4|36427.2|36359.7|36436.1|36368.3|36421.2|36352.1|349
1728002100000|2024-10-04 00:35:00|36427.1|36360.5|36435.1|36368.9|36441.6|36370.7|36425.9|36357.2|235
1728002400000|2024-10-04 00:40:00|36434.9|36368.7|36433.8|36367.5|36455|36383.5|36432|36361.8|283
1728002700000|2024-10-04 00:45:00|36431.6|36368|36456.8|36380|36459.3|36383.7|36431.6|36361.4|290
1728003000000|2024-10-04 00:50:00|36457|36379.6|36438|36374.6|36458.1|36386.9|36437.2|36367.9|360
1728003300000|2024-10-04 00:55:00|36438.2|36374.8|36437.2|36376.3|36440.7|36377.5|36427.9|36361.5|333
1728003600000|2024-10-04 01:00:00|36437.4|36376.5|36430.7|36367|36457.1|36386.4|36429.7|36359.9|347
1728003900000|2024-10-04 01:05:00|36430.5|36367.6|36444.4|36379.7|36457.5|36382.8|36430|36358.2|344
1728004200000|2024-10-04 01:10:00|36444.3|36379.8|36437.4|36374|36448|36382.8|36434.9|36366|353
1728004500000|2024-10-04 01:15:00|36437.6|36373.8|36440.6|36377.3|36454.4|36384.9|36434.4|36367.8|323
1728004800000|2024-10-04 01:20:00|36440.4|36377.1|36442.9|36380.3|36449.4|36385.8|36435.8|36371.7|380
1728005100000|2024-10-04 01:25:00|36441.6|36379|36444.5|36381.7|36459.9|36386.2|36435.1|36368.4|300
1728005400000|2024-10-04 01:30:00|36444.9|36382.2|36443.1|36378.7|36466.6|36389.6|36442|36377.7|373
1728005700000|2024-10-04 01:35:00|36444.4|36379.4|36443.9|36380.9|36461|36390.2|36440.3|36376.9|305
1728006000000|2024-10-04 01:40:00|36443.7|36380.6|36445.8|36382|36459.1|36384.4|36437.2|36372.7|386
1728006300000|2024-10-04 01:45:00|36445.6|36381.4|36438.9|36375.5|36459|36388.5|36430.6|36366.5|333
1728006600000|2024-10-04 01:50:00|36438.2|36375.2|36451.7|36388.5|36460.9|36391.7|36438.2|36373.9|300
1728006900000|2024-10-04 01:55:00|36451.6|36388.2|36449.6|36390.5|36461.3|36394.6|36434.1|36365.1|444
1728007200000|2024-10-04 02:00:00|36452.5|36391.2|36460.3|36395.9|36477.7|36407.9|36450.9|36387.9|334
1728007500000|2024-10-04 02:05:00|36460.5|36396.1|36459.5|36395.8|36466.5|36400.4|36449.3|36385.5|342
1728007800000|2024-10-04 02:10:00|36459.3|36395.7|36460.3|36396|36469.7|36400.3|36450.5|36386.6|388
1728008100000|2024-10-04 02:15:00|36460.2|36396.5|36451.9|36387.9|36464|36398.5|36441.7|36377.6|351
1728008400000|2024-10-04 02:20:00|36452.1|36388.1|36428.7|36365.2|36455.8|36391.1|36427.7|36363.1|319
1728008700000|2024-10-04 02:25:00|36430.6|36365.3|36434|36372.5|36436.8|36380.3|36422.2|36360.4|318
1728009000000|2024-10-04 02:30:00|36434.1|36372.8|36456.4|36393.4|36460.4|36394.3|36433.8|36372.1|339
1728009300000|2024-10-04 02:35:00|36456.3|36393.2|36449.3|36376.1|36467.6|36396.3|36435.7|36367.1|294
1728009600000|2024-10-04 02:40:00|36449.2|36381.7|36449.9|36387.3|36454|36388.4|36437.5|36374.9|312
1728009900000|2024-10-04 02:45:00|36449.1|36387|36450.3|36389.7|36459.8|36392.4|36445|36385.9|289
1728010200000|2024-10-04 02:50:00|36449.5|36389.6|36452.5|36390.9|36460.8|36393.8|36446.5|36384.5|372
1728010500000|2024-10-04 02:55:00|36452.3|36390.6|36452.2|36394.1|36456.1|36395.7|36441.7|36376.2|371
1728010800000|2024-10-04 03:00:00|36452.5|36394.4|36449.4|36389.9|36459.2|36395.7|36445.9|36386.5|315
1728011100000|2024-10-04 03:05:00|36449.9|36390.8|36448.8|36384.6|36460.7|36397.3|36446.1|36382.1|334
1728011400000|2024-10-04 03:10:00|36447.3|36383.2|36462.9|36399.2|36466.6|36399.2|36440.5|36377.4|315
1728011700000|2024-10-04 03:15:00|36463.1|36399.7|36457.6|36396.1|36464|36404.7|36451.2|36386.8|244
1728012000000|2024-10-04 03:20:00|36457.7|36395.5|36465.9|36401.9|36471.4|36404|36451.7|36387.8|248
1728012300000|2024-10-04 03:25:00|36466|36402|36463.2|36388.6|36468.3|36402.2|36454.5|36382.5|238
1728012600000|2024-10-04 03:30:00|36462.6|36388|36472.4|36399|36473.2|36405|36453.8|36388|290
1728012900000|2024-10-04 03:35:00|36471.2|36397.8|36460.3|36400.4|36472.4|36404.7|36453|36382.2|302
1728013200000|2024-10-04 03:40:00|36462.4|36400.2|36465.5|36402.1|36473.5|36405.4|36455.8|36393.3|253
1728013500000|2024-10-04 03:45:00|36465.6|36402.2|36463.9|36400.2|36473.9|36405.4|36452.4|36386.8|266
1728013800000|2024-10-04 03:50:00|36464.3|36399.5|36463.6|36389|36464.3|36399.7|36445.8|36376|302
1728014100000|2024-10-04 03:55:00|36463.4|36388.8|36452.2|36394.7|36463.4|36398.5|36446.9|36384|351
1728014400000|2024-10-04 04:00:00|36452.1|36394.5|36458.9|36397.9|36473.1|36404.3|36449.2|36389|311
1728014700000|2024-10-04 04:05:00|36457.5|36396.8|36457.1|36395.1|36465.8|36402.6|36451|36387|265
1728015000000|2024-10-04 04:10:00|36458.8|36394.4|36451|36390.8|36466|36399.4|36450.2|36385.5|291
1728015300000|2024-10-04 04:15:00|36450.7|36390.5|36461.1|36398.4|36469.2|36405|36450.4|36387.4|287
1728015600000|2024-10-04 04:20:00|36461.3|36398.5|36456.5|36394.2|36467.3|36401.2|36451.5|36386.8|295
1728015900000|2024-10-04 04:25:00|36456.8|36394.4|36447|36385.2|36465.6|36398.5|36442.6|36379.6|208
1728016200000|2024-10-04 04:30:00|36447.2|36385.9|36449.4|36393.4|36462.6|36396.4|36444.1|36378.2|234
1728016500000|2024-10-04 04:35:00|36449.2|36392.4|36455.5|36394|36468.2|36402.5|36444.2|36381.9|268
1728016800000|2024-10-04 04:40:00|36457.8|36394.7|36461.7|36402.5|36472.3|36407.7|36453.9|36392.3|305
1728017100000|2024-10-04 04:45:00|36462|36402.8|36463|36392.7|36472.8|36403.6|36454.2|36387|249
1728017400000|2024-10-04 04:50:00|36462.8|36392.5|36470.3|36399.2|36470.5|36401.8|36453.7|36389|243
1728017700000|2024-10-04 04:55:00|36471.1|36400.2|36459.2|36396.7|36471.1|36404|36450.3|36389.2|285
1728018000000|2024-10-04 05:00:00|36459.5|36397.2|36460.5|36397.9|36466.7|36400.6|36449|36391.1|313
1728018300000|2024-10-04 05:05:00|36459.3|36396.3|36462.5|36401.5|36469.2|36401.5|36449.2|36389.9|284
1728018600000|2024-10-04 05:10:00|36462.3|36401.3|36450.8|36391.2|36469.2|36401.3|36441.6|36380.3|266
1728018900000|2024-10-04 05:15:00|36451.2|36391.4|36445.8|36393.5|36460.8|36396.7|36436.9|36375.5|234
1728019200000|2024-10-04 05:20:00|36453.6|36393.6|36450.8|36390.4|36460.7|36397.3|36443.5|36384.9|233
1728019500000|2024-10-04 05:25:00|36451.2|36390.9|36450.3|36398.7|36465.8|36402.4|36449.9|36390.6|225
1728019800000|2024-10-04 05:30:00|36449.7|36398.4|36455.5|36396.5|36461|36401.5|36444.2|36384.7|273
1728020100000|2024-10-04 05:35:00|36457.4|36398.4|36455.1|36397.2|36460.9|36398.4|36444.6|36381.6|282
1728020400000|2024-10-04 05:40:00|36454.8|36397|36444.9|36387.7|36456.9|36397.2|36435.2|36369.6|266
1728020700000|2024-10-04 05:45:00|36445.2|36388.9|36433.4|36378.8|36454.3|36393.5|36429|36377.4|186
1728021000000|2024-10-04 05:50:00|36433.2|36378.2|36428.8|36375.7|36438|36379.6|36427.6|36373.8|308
1728021300000|2024-10-04 05:55:00|36429.1|36376|36435.7|36377.5|36438.7|36377.5|36422.4|36367.8|223
1728021600000|2024-10-04 06:00:00|36429.2|36379.2|36433.1|36383.1|36438.1|36388.1|36426.6|36376.6|348
1728021900000|2024-10-04 06:05:00|36432.8|36382.8|36423.7|36373.7|36439.5|36389.5|36415.9|36365.9|318
1728022200000|2024-10-04 06:10:00|36424.2|36374.2|36410.8|36360.8|36424.4|36374.4|36408.4|36358.4|273
1728022500000|2024-10-04 06:15:00|36410.9|36360.9|36413.4|36363.4|36416.3|36366.3|36408.7|36358.7|248
1728022800000|2024-10-04 06:20:00|36413.3|36363.3|36404.3|36354.3|36421.4|36371.4|36398.7|36348.7|390
1728023100000|2024-10-04 06:25:00|36404|36354|36398.4|36348.4|36414.2|36364.2|36396.2|36346.2|451
1728023400000|2024-10-04 06:30:00|36407.7|36357.7|36400.2|36350.2|36413.5|36363.5|36398|36348|370
1728023700000|2024-10-04 06:35:00|36400.3|36350.3|36396.2|36346.2|36402.9|36352.9|36396|36346|350
1728024000000|2024-10-04 06:40:00|36396.9|36346.9|36405.3|36355.3|36411.8|36361.8|36395.5|36345.5|268
1728024300000|2024-10-04 06:45:00|36405.5|36355.5|36425.8|36375.8|36427.6|36377.6|36404.3|36354.3|299
1728024600000|2024-10-04 06:50:00|36425.9|36375.9|36432.4|36382.4|36434|36384|36423.9|36373.9|268
1728024900000|2024-10-04 06:55:00|36432.2|36382.2|36404.6|36384.6|36432.2|36390.2|36396.3|36366.1|322
1728025200000|2024-10-04 07:00:00|36405.2|36385.2|36415.6|36395.6|36415.6|36395.6|36399.5|36379.5|381
1728025500000|2024-10-04 07:05:00|36415.7|36395.7|36419.8|36399.8|36421|36401|36399.3|36379.3|340
1728025800000|2024-10-04 07:10:00|36419.6|36399.6|36407|36387|36419.6|36399.6|36390|36370|347
1728026100000|2024-10-04 07:15:00|36407.3|36387.3|36418.8|36398.8|36423.4|36403.4|36407.2|36387.2|373
1728026400000|2024-10-04 07:20:00|36418.7|36398.7|36399.8|36379.8|36423.4|36399.1|36388.3|36363.9|379
1728026700000|2024-10-04 07:25:00|36399.6|36379.6|36420.7|36370.7|36423|36385.7|36393.4|36359|505
1728027000000|2024-10-04 07:30:00|36417.9|36367.9|36403.8|36383.8|36417.9|36390.4|36397.9|36361|563
1728027300000|2024-10-04 07:35:00|36403.9|36383.9|36405|36385|36425.2|36394.4|36398.9|36366.5|611
1728027600000|2024-10-04 07:40:00|36404.8|36384.8|36403.3|36383.3|36425.3|36392.6|36393.8|36371.6|610
1728027900000|2024-10-04 07:45:00|36403.1|36383.1|36423.4|36403.4|36434|36405.4|36400.8|36376.1|477
1728028200000|2024-10-04 07:50:00|36423.6|36403.6|36444.5|36424.5|36444.5|36424.5|36417.3|36397.3|351
1728028500000|2024-10-04 07:55:00|36445|36425|36424.4|36404.4|36448.3|36428.3|36423.8|36403.8|554
1728028800000|2024-10-04 08:00:00|36424.2|36404.2|36427.7|36407.7|36432.5|36412.5|36419.7|36399.7|380
1728029100000|2024-10-04 08:05:00|36427.5|36407.5|36430.2|36410.2|36431.2|36411.2|36420.2|36400.2|329
1728029400000|2024-10-04 08:10:00|36430.3|36410.3|36417.4|36397.4|36432.1|36412.1|36411.3|36391.3|331
1728029700000|2024-10-04 08:15:00|36417.9|36397.9|36437.9|36417.9|36452.7|36428.6|36417.9|36394.3|313
1728030000000|2024-10-04 08:20:00|36438.1|36418.1|36439.9|36419.9|36451|36431|36438.1|36418.1|444
1728030300000|2024-10-04 08:25:00|36439.8|36419.8|36448.4|36428.4|36451.3|36431.3|36439.7|36419.7|298
1728030600000|2024-10-04 08:30:00|36448.2|36428.2|36451.4|36431.4|36459.8|36439.8|36443|36423|371
1728030900000|2024-10-04 08:35:00|36451.2|36431.2|36447.9|36427.9|36451.5|36431.5|36441.9|36421.9|281
1728031200000|2024-10-04 08:40:00|36448.1|36428.1|36433.7|36413.7|36448.2|36428.2|36425.9|36405.9|314
1728031500000|2024-10-04 08:45:00|36433.6|36413.6|36430.7|36410.7|36436|36416|36423|36403|344
1728031800000|2024-10-04 08:50:00|36430.6|36410.6|36438.2|36418.2|36438.9|36418.9|36428.7|36408.7|324
1728032100000|2024-10-04 08:55:00|36439|36419|36443.5|36423.5|36448.4|36428.4|36437.7|36417.7|345
1728032400000|2024-10-04 09:00:00|36444.6|36424.6|36456|36436|36456.1|36436.1|36444.3|36424.3|262
1728032700000|2024-10-04 09:05:00|36455.8|36435.8|36462.5|36442.5|36464.8|36444.8|36452.1|36432.1|257
1728033000000|2024-10-04 09:10:00|36462.1|36442.1|36460.5|36440.5|36467.1|36447.1|36455.1|36435.1|291
1728033300000|2024-10-04 09:15:00|36460.7|36440.7|36463.8|36443.8|36469|36449|36452.4|36432.4|291
1728033600000|2024-10-04 09:20:00|36462.5|36442.5|36457.1|36437.1|36467.3|36447.3|36452.3|36432.3|279
1728033900000|2024-10-04 09:25:00|36456.9|36436.9|36445.9|36425.9|36460.3|36440.3|36441.9|36421.9|341
1728034200000|2024-10-04 09:30:00|36446|36426|36441.9|36421.9|36448.7|36428.7|36436|36416|294
1728034500000|2024-10-04 09:35:00|36442|36422|36434.7|36414.7|36446.3|36426.3|36434.5|36414.5|226
1728034800000|2024-10-04 09:40:00|36434.8|36414.8|36439|36419|36441.6|36421.6|36431.1|36411.1|297
1728035100000|2024-10-04 09:45:00|36439.1|36419.1|36441|36421|36444.5|36424.5|36432.9|36412.9|317
1728035400000|2024-10-04 09:50:00|36441.1|36421.1|36443|36423|36454.5|36434.5|36440.5|36420.5|308
1728035700000|2024-10-04 09:55:00|36442.8|36422.8|36437.4|36417.4|36444.9|36424.9|36437.2|36417.2|222
1728036000000|2024-10-04 10:00:00|36437.8|36417.8|36431.6|36411.6|36453|36419.8|36426.4|36402.1|213
1728036300000|2024-10-04 10:05:00|36431.5|36411.5|36440.5|36420.5|36441.8|36421.8|36428.2|36408.2|231
1728036600000|2024-10-04 10:10:00|36440.1|36420.1|36440|36420|36440.7|36420.7|36436.1|36416.1|235
1728036900000|2024-10-04 10:15:00|36439.8|36419.8|36441.7|36421.7|36450.2|36430.2|36439.4|36419.4|241
1728037200000|2024-10-04 10:20:00|36441.8|36421.8|36451.3|36431.3|36456.7|36436.7|36439.4|36419.4|266
1728037500000|2024-10-04 10:25:00|36451.4|36431.4|36446.6|36426.6|36456.4|36436.4|36446.4|36426.4|273
1728037800000|2024-10-04 10:30:00|36446.5|36426.5|36443.1|36423.1|36450.9|36430.9|36442.3|36422.3|226
1728038100000|2024-10-04 10:35:00|36443.4|36423.4|36435.1|36415.1|36443.7|36423.7|36433.9|36413.9|215
1728038400000|2024-10-04 10:40:00|36435.3|36415.3|36449.6|36399.6|36450.3|36415.4|36426.3|36395|194
1728038700000|2024-10-04 10:45:00|36449.4|36399.4|36460.7|36410.7|36461.1|36426.1|36430.9|36397.5|250
1728039000000|2024-10-04 10:50:00|36460.8|36410.8|36442.7|36422.7|36466.2|36433.3|36437|36408.1|189
1728039300000|2024-10-04 10:55:00|36442.8|36422.8|36446.7|36426.7|36450.7|36430.7|36442.4|36422.4|259
1728039600000|2024-10-04 11:00:00|36446.9|36426.9|36436.2|36416.2|36448.1|36428.1|36436.1|36416.1|239
1728039900000|2024-10-04 11:05:00|36435.7|36415.7|36433.4|36413.4|36438.2|36418.2|36429.1|36409.1|226
1728040200000|2024-10-04 11:10:00|36433.6|36413.6|36436.1|36416.1|36443.8|36423.8|36433.6|36413.6|281
1728040500000|2024-10-04 11:15:00|36435.9|36415.9|36409.4|36389.4|36436.3|36416.3|36408.9|36388.9|273
1728040800000|2024-10-04 11:20:00|36408.8|36388.8|36412.9|36392.9|36424.2|36396.8|36402.3|36369.7|254
1728041100000|2024-10-04 11:25:00|36412.4|36392.4|36407.4|36387.4|36430.8|36395.1|36406.3|36370.7|271
1728041400000|2024-10-04 11:30:00|36407.3|36387.3|36390|36370|36409|36389|36389.2|36369.2|341
1728041700000|2024-10-04 11:35:00|36389.8|36369.8|36394.6|36374.6|36395.8|36375.8|36386.9|36366.9|270
1728042000000|2024-10-04 11:40:00|36394.5|36374.5|36393.8|36373.8|36395.7|36375.7|36386.5|36366.5|244
1728042300000|2024-10-04 11:45:00|36393.6|36373.6|36395.9|36375.9|36399.6|36379.6|36390.9|36370.9|207
1728042600000|2024-10-04 11:50:00|36395.7|36375.7|36395.3|36375.3|36399.2|36379.2|36393.7|36373.7|267
1728042900000|2024-10-04 11:55:00|36395.4|36375.4|36396.2|36376.2|36405|36385|36395.4|36375.4|289
1728043200000|2024-10-04 12:00:00|36396.5|36376.5|36414.4|36364.4|36417.1|36382.2|36394.2|36352.3|369
1728043500000|2024-10-04 12:05:00|36414.3|36364.3|36416.4|36366.4|36416.9|36366.9|36405.7|36355.7|328
1728043800000|2024-10-04 12:10:00|36416.3|36366.3|36400.6|36380.6|36422.1|36384.1|36393.6|36362.2|302
1728044100000|2024-10-04 12:15:00|36400.2|36380.2|36393.2|36373.2|36416.3|36384.4|36385|36347.6|312
1728044400000|2024-10-04 12:20:00|36393.3|36373.3|36413.2|36363.2|36418.7|36384|36391.6|36359.9|358
1728044700000|2024-10-04 12:25:00|36413.9|36363.9|36437.3|36317.3|36442|36363.9|36396.7|36317.3|507
1728045000000|2024-10-04 12:30:00|36419.7|36299.7|36594.7|36541|36664.5|36580.1|36419.7|36299.7|1044
1728045300000|2024-10-04 12:35:00|36595.2|36540.1|36584.2|36534.2|36614.6|36570.3|36556|36515|886
1728045600000|2024-10-04 12:40:00|36582.5|36532.5|36622.5|36572.5|36622.8|36572.8|36558.7|36508.7|785
1728045900000|2024-10-04 12:45:00|36622.9|36572.9|36676.2|36626.2|36677.4|36627.4|36621.3|36571.3|808
1728046200000|2024-10-04 12:50:00|36676.5|36626.5|36686.3|36636.3|36708.9|36658.9|36672.3|36622.3|691
1728046500000|2024-10-04 12:55:00|36687|36637|36699.4|36649.4|36708.7|36666.4|36671.6|36634.7|643
1728046800000|2024-10-04 13:00:00|36699.1|36649.1|36653.7|36603.7|36703.8|36653.8|36653.7|36603.7|601
1728047100000|2024-10-04 13:05:00|36652.7|36602.7|36631.8|36581.8|36654.1|36604.1|36620.3|36570.3|733
1728047400000|2024-10-04 13:10:00|36632.1|36582.1|36620.2|36570.2|36657.2|36612.7|36615.5|36565.5|587
1728047700000|2024-10-04 13:15:00|36618.8|36568.8|36623.5|36573.5|36634.6|36584.6|36600.5|36550.5|584
1728048000000|2024-10-04 13:20:00|36623.4|36573.4|36656.8|36636.8|36664.3|36638.2|36623.4|36573.4|523
1728048300000|2024-10-04 13:25:00|36657.4|36637.4|36656.5|36606.5|36677.1|36644.1|36642.1|36592.1|587
1728048600000|2024-10-04 13:30:00|36656.8|36606.8|36617.3|36597.3|36672.9|36626.3|36604.1|36567.1|582
1728048900000|2024-10-04 13:35:00|36616.1|36596.1|36593.6|36573.6|36622.7|36596.4|36591.2|36554.9|567
1728049200000|2024-10-04 13:40:00|36593|36573|36598.1|36548.1|36608|36573|36585.1|36541.6|545
1728049500000|2024-10-04 13:45:00|36598.2|36548.2|36587.7|36567.7|36615|36576.4|36587.6|36543.5|587
1728049800000|2024-10-04 13:50:00|36587.6|36567.6|36605.2|36555.2|36607.8|36581.5|36586.7|36545.2|690
1728050100000|2024-10-04 13:55:00|36605.1|36555.1|36592.3|36572.3|36630.6|36599.9|36589.6|36554.8|582
1728050400000|2024-10-04 14:00:00|36591.6|36571.6|36582.8|36562.8|36603.9|36583.9|36582.8|36562.8|507
1728050700000|2024-10-04 14:05:00|36582.7|36562.7|36552.2|36532.2|36591.1|36565.9|36539.5|36518.7|542
1728051000000|2024-10-04 14:10:00|36552.5|36532.5|36573.5|36553.5|36573.5|36553.5|36545.2|36525.2|456
1728051300000|2024-10-04 14:15:00|36573.6|36553.6|36567.8|36547.8|36576|36556|36555.5|36535.5|512
1728051600000|2024-10-04 14:20:00|36567.7|36547.7|36583.7|36563.7|36585|36565|36566.1|36546.1|466
1728051900000|2024-10-04 14:25:00|36583.8|36563.8|36599.5|36579.5|36603.5|36583.5|36580.9|36560.9|457
1728052200000|2024-10-04 14:30:00|36599.3|36579.3|36603|36583|36617.2|36597.2|36596.1|36576.1|431
1728052500000|2024-10-04 14:35:00|36602.9|36582.9|36610.7|36590.7|36612|36592|36588.4|36568.4|398
1728052800000|2024-10-04 14:40:00|36610.8|36590.8|36583.6|36563.6|36611.5|36591.5|36583.2|36563.2|438
1728053100000|2024-10-04 14:45:00|36583.5|36563.5|36599.9|36549.9|36600.3|36569.2|36570.7|36549|403
1728053400000|2024-10-04 14:50:00|36600.1|36550.1|36589.4|36539.4|36600.7|36561.8|36556.6|36536.6|547
1728053700000|2024-10-04 14:55:00|36589.1|36539.1|36585.7|36565.7|36600.3|36571.4|36574.8|36535.6|655
1728054000000|2024-10-04 15:00:00|36585.5|36565.5|36572|36552|36599.2|36565.6|36570.4|36530.2|536
1728054300000|2024-10-04 15:05:00|36571.7|36551.7|36586.6|36566.6|36589.8|36569.8|36569.2|36549.2|390
1728054600000|2024-10-04 15:10:00|36586.5|36566.5|36586.4|36566.4|36597.7|36577.7|36583.5|36563.5|311
1728054900000|2024-10-04 15:15:00|36586.7|36566.7|36610.4|36590.4|36614.2|36594.2|36578.5|36558.5|393
1728055200000|2024-10-04 15:20:00|36610.8|36590.8|36617.5|36597.5|36618.8|36598.8|36610.5|36590.5|407
1728055500000|2024-10-04 15:25:00|36617.4|36597.4|36632.5|36612.5|36633.7|36613.7|36613.4|36593.4|371
1728055800000|2024-10-04 15:30:00|36632.6|36612.6|36617.3|36597.3|36632.7|36612.7|36613.1|36593.1|506
1728056100000|2024-10-04 15:35:00|36616.9|36596.9|36632.7|36582.7|36642.3|36597.2|36615.3|36573.1|496
1728056400000|2024-10-04 15:40:00|36633|36583|36636.1|36616.1|36645.8|36616.7|36627.6|36581.8|540
1728056700000|2024-10-04 15:45:00|36636.6|36616.6|36657|36607|36659.9|36621.9|36632.7|36603.2|508
1728057000000|2024-10-04 15:50:00|36657.3|36607.3|36633.9|36613.9|36657.8|36625.2|36633.4|36599.6|441
1728057300000|2024-10-04 15:55:00|36634.3|36614.3|36640.7|36590.7|36642.8|36617.5|36623.7|36590.7|437
1728057600000|2024-10-04 16:00:00|36639.9|36589.9|36649.2|36599.2|36649.7|36599.7|36639.8|36589.8|461
1728057900000|2024-10-04 16:05:00|36649.1|36599.1|36653.5|36603.5|36655.7|36605.7|36645.4|36595.4|406
1728058200000|2024-10-04 16:10:00|36653.9|36603.9|36660.7|36610.7|36662|36612|36651.8|36601.8|301
1728058500000|2024-10-04 16:15:00|36661.8|36611.8|36659.6|36609.6|36663.9|36613.9|36657|36607|377
1728058800000|2024-10-04 16:20:00|36659.9|36609.9|36665.1|36615.1|36669.8|36619.8|36659.9|36609.9|298
1728059100000|2024-10-04 16:25:00|36665.6|36615.6|36662.4|36612.4|36667.7|36617.7|36662.4|36612.4|336
1728059400000|2024-10-04 16:30:00|36663.4|36613.4|36665.9|36615.9|36671.5|36621.5|36662.3|36612.3|251
1728059700000|2024-10-04 16:35:00|36666.4|36616.4|36653.8|36603.8|36666.4|36616.4|36652|36602|341
1728060000000|2024-10-04 16:40:00|36653.6|36603.6|36648.5|36598.5|36654.7|36604.7|36641.3|36591.3|233
1728060300000|2024-10-04 16:45:00|36648.1|36598.1|36638.1|36588.1|36648.5|36598.5|36635.6|36585.6|210
1728060600000|2024-10-04 16:50:00|36638.4|36588.4|36642.5|36592.5|36647.1|36597.1|36636.9|36586.9|245
1728060900000|2024-10-04 16:55:00|36642.4|36592.4|36643.6|36593.6|36649.6|36599.6|36639.4|36589.4|243
1728061200000|2024-10-04 17:00:00|36643.9|36593.9|36643.9|36593.9|36649.8|36599.8|36641.9|36591.9|237
1728061500000|2024-10-04 17:05:00|36643.8|36593.8|36639.5|36589.5|36644.9|36594.9|36637.8|36587.8|181
1728061800000|2024-10-04 17:10:00|36639.4|36589.4|36628|36578|36639.4|36589.4|36628|36578|161
1728062100000|2024-10-04 17:15:00|36626.9|36576.9|36627.8|36577.8|36630.1|36580.1|36625.8|36575.8|181
1728062400000|2024-10-04 17:20:00|36627.4|36577.4|36627.8|36577.8|36633.6|36583.6|36623.1|36573.1|333
1728062700000|2024-10-04 17:25:00|36627.6|36577.6|36635.3|36585.3|36636.3|36586.3|36621.7|36571.7|423
1728063000000|2024-10-04 17:30:00|36635.4|36585.4|36631.8|36581.8|36639.4|36589.4|36631.3|36581.3|280
1728063300000|2024-10-04 17:35:00|36631.7|36581.7|36628.4|36578.4|36634.1|36584.1|36622.7|36572.7|202
1728063600000|2024-10-04 17:40:00|36628.6|36578.6|36616.2|36566.2|36629.1|36579.1|36616.2|36566.2|228
1728063900000|2024-10-04 17:45:00|36616.7|36566.7|36617.3|36567.3|36619.9|36569.9|36615.2|36565.2|176
1728064200000|2024-10-04 17:50:00|36617.2|36567.2|36619.9|36569.9|36622.4|36572.4|36616.6|36566.6|157
1728064500000|2024-10-04 17:55:00|36620|36570|36618.6|36568.6|36623.3|36573.3|36612.9|36562.9|226
1728064800000|2024-10-04 18:00:00|36615.9|36565.9|36624.7|36574.7|36625|36575|36613.5|36563.5|280
1728065100000|2024-10-04 18:05:00|36624.5|36574.5|36620|36570|36625.7|36575.7|36614.2|36564.2|149
1728065400000|2024-10-04 18:10:00|36620.2|36570.2|36624.1|36574.1|36627.9|36577.9|36617.9|36567.9|152
1728065700000|2024-10-04 18:15:00|36624.3|36574.3|36624.5|36574.5|36626.7|36576.7|36618.6|36568.6|140
1728066000000|2024-10-04 18:20:00|36624.6|36574.6|36617.8|36567.8|36625|36575|36617.5|36567.5|150
1728066300000|2024-10-04 18:25:00|36617.7|36567.7|36617.5|36567.5|36619.1|36569.1|36616.4|36566.4|164
1728066600000|2024-10-04 18:30:00|36617.6|36567.6|36618.3|36568.3|36619|36569|36615.8|36565.8|129
1728066900000|2024-10-04 18:35:00|36618.5|36568.5|36618.9|36568.9|36619.6|36569.6|36616.8|36566.8|124
1728067200000|2024-10-04 18:40:00|36619.3|36569.3|36616.7|36566.7|36621.6|36571.6|36615.7|36565.7|91
1728067500000|2024-10-04 18:45:00|36617|36567|36608.2|36558.2|36617.3|36567.3|36607.6|36557.6|155
1728067800000|2024-10-04 18:50:00|36608.1|36558.1|36605.4|36555.4|36610|36560|36603.3|36553.3|155
1728068100000|2024-10-04 18:55:00|36605.5|36555.5|36603.2|36553.2|36605.8|36555.8|36598.2|36548.2|184
1728068400000|2024-10-04 19:00:00|36603.1|36553.1|36609|36559|36609.1|36559.1|36602.6|36552.6|195
1728068700000|2024-10-04 19:05:00|36608.8|36558.8|36601.6|36551.6|36608.8|36558.8|36600.2|36550.2|131
1728069000000|2024-10-04 19:10:00|36601.5|36551.5|36600.1|36550.1|36603.4|36553.4|36599.4|36549.4|193
1728069300000|2024-10-04 19:15:00|36600.3|36550.3|36600|36550|36601.5|36551.5|36598.4|36548.4|135
1728069600000|2024-10-04 19:20:00|36599.7|36549.7|36596.6|36546.6|36600.6|36550.6|36595.8|36545.8|120
1728069900000|2024-10-04 19:25:00|36596.5|36546.5|36599.2|36549.2|36600.4|36550.4|36596.4|36546.4|152
1728070200000|2024-10-04 19:30:00|36599.4|36549.4|36591.3|36541.3|36599.4|36549.4|36589.8|36539.8|161
1728070500000|2024-10-04 19:35:00|36591.4|36541.4|36590|36540|36591.9|36541.9|36587.6|36537.6|118
1728070800000|2024-10-04 19:40:00|36590.2|36540.2|36587.3|36537.3|36590.8|36540.8|36587.1|36537.1|121
1728071100000|2024-10-04 19:45:00|36587.1|36537.1|36588|36538|36588.6|36538.6|36585.6|36535.6|147
1728071400000|2024-10-04 19:50:00|36588.1|36538.1|36591.8|36541.8|36591.8|36541.8|36586.7|36536.7|137
1728071700000|2024-10-04 19:55:00|36592|36542|36590.9|36540.9|36594|36544|36590.9|36540.9|221
1728072000000|2024-10-04 20:00:00|36589.5|36539.5|36589.9|36539.9|36593.8|36543.8|36589.5|36539.5|238
1728072300000|2024-10-04 20:05:00|36589.7|36539.7|36591.5|36541.5|36594.2|36544.2|36589.2|36539.2|204
1728072600000|2024-10-04 20:10:00|36591.8|36541.8|36596.3|36546.3|36596.4|36546.4|36591.5|36541.5|197
1728072900000|2024-10-04 20:15:00|36596.4|36546.4|36593.2|36543.2|36596.4|36546.4|36592.4|36542.4|120
1728073200000|2024-10-04 20:20:00|36593.1|36543.1|36595|36545|36595.4|36545.4|36592.7|36542.7|130
1728073500000|2024-10-04 20:25:00|36594.9|36544.9|36592.9|36542.9|36595|36545|36588.7|36538.7|172
1728073800000|2024-10-04 20:30:00|36593.2|36543.2|36602.5|36552.5|36603.4|36553.4|36593.1|36543.1|179
1728074100000|2024-10-04 20:35:00|36602.6|36552.6|36603.7|36553.7|36603.8|36553.8|36601.5|36551.5|95
1728074400000|2024-10-04 20:40:00|36603.8|36553.8|36606.2|36556.2|36606.8|36556.8|36599.7|36549.7|160
1728074700000|2024-10-04 20:45:00|36605.7|36555.7|36624.3|36529.5|36627.6|36556.2|36602.5|36528.8|167
1728075000000|2024-10-04 20:50:00|36625.5|36531.7|36621.4|36522.9|36627.7|36533.6|36620.8|36522.9|472
1728075300000|2024-10-04 20:55:00|36621|36522.6|36633.9|36513.9|36646.2|36529.8|36620.3|36509.1|201
1728244800000|2024-10-06 20:00:00|36671.3|36526.3|36671.3|36526.3|36671.3|36526.3|36671.3|36526.3|1
1728246300000|2024-10-06 20:25:00|36674.6|36529.6|36674.6|36529.6|36674.6|36529.6|36674.6|36529.6|1
1728246600000|2024-10-06 20:30:00|36670|36534.1|36669.9|36534.2|36670|36534.2|36669.9|36534.1|3
1728247200000|2024-10-06 20:40:00|36674|36530.2|36674|36530.2|36674|36530.2|36674|36530.2|1
1728248400000|2024-10-06 21:00:00|36666.3|36521.3|36648.1|36528.1|36667.9|36529.7|36646.2|36513.7|12
1728248700000|2024-10-06 21:05:00|36648.2|36528.2|36646.6|36526.6|36648.8|36528.8|36632.4|36512.4|26
1728249000000|2024-10-06 21:10:00|36645.8|36525.8|36645.9|36525.9|36645.9|36525.9|36639|36519|6
1728249300000|2024-10-06 21:15:00|36646.1|36526.1|36647.4|36527.4|36647.4|36527.4|36645.9|36525.9|5
1728249600000|2024-10-06 21:20:00|36647.5|36527.5|36647.2|36527.2|36647.7|36527.7|36647.1|36527.1|7
1728249900000|2024-10-06 21:25:00|36647.1|36527.1|36647.1|36527.1|36647.1|36527.1|36647.1|36527.1|1
1728250200000|2024-10-06 21:30:00|36647.2|36527.2|36629.3|36509.3|36650.7|36530.7|36628.5|36508.5|125
1728250500000|2024-10-06 21:35:00|36629.2|36509.2|36633.3|36513.3|36634.4|36514.4|36625.8|36505.8|79
1728250800000|2024-10-06 21:40:00|36633.4|36513.4|36649.2|36529.2|36654.2|36534.2|36629.3|36509.3|96
1728251100000|2024-10-06 21:45:00|36650.2|36530.2|36637.9|36517.9|36650.2|36530.2|36635|36515|80
1728251400000|2024-10-06 21:50:00|36637.7|36517.7|36641.6|36521.6|36646|36526|36637.4|36517.4|100
1728251700000|2024-10-06 21:55:00|36641.7|36521.7|36643.4|36523.4|36652.4|36532.4|36638.3|36518.3|132
1728252000000|2024-10-06 22:00:00|36645.1|36525.1|36636.1|36516.1|36647.8|36527.8|36626.8|36506.8|265
1728252300000|2024-10-06 22:05:00|36636.3|36516.3|36652.9|36532.9|36661|36541|36629|36509|284
1728252600000|2024-10-06 22:10:00|36653.7|36533.7|36652.5|36532.5|36660.9|36540.9|36646.3|36526.3|210
1728252900000|2024-10-06 22:15:00|36654.1|36534.1|36633.7|36513.7|36661.8|36541.8|36632.8|36512.8|325
1728253200000|2024-10-06 22:20:00|36633.6|36513.6|36631.2|36511.2|36640.8|36520.8|36630.1|36510.1|228
1728253500000|2024-10-06 22:25:00|36631.5|36511.5|36632.8|36512.8|36635.8|36515.8|36627.4|36507.4|249
1728253800000|2024-10-06 22:30:00|36633|36513|36643.1|36523.1|36647.9|36527.9|36632.7|36512.7|196
1728254100000|2024-10-06 22:35:00|36643.2|36523.2|36642.3|36522.3|36648.1|36528.1|36639.4|36519.4|166
1728254400000|2024-10-06 22:40:00|36641.9|36521.9|36636.5|36516.5|36646.2|36526.2|36636.5|36516.5|147
1728254700000|2024-10-06 22:45:00|36636.2|36516.2|36638.6|36518.6|36644.2|36524.2|36631|36511|149
1728255000000|2024-10-06 22:50:00|36638.3|36518.3|36634.2|36514.2|36641.4|36521.4|36634.2|36514.2|129
1728255300000|2024-10-06 22:55:00|36634.3|36514.3|36636.2|36516.2|36639.1|36520.8|36632.7|36512.7|114
1728255600000|2024-10-06 23:00:00|36636.4|36516.4|36635.4|36515.4|36644.9|36527.2|36633.2|36513.2|268
1728255900000|2024-10-06 23:05:00|36635.2|36515.2|36640.9|36520.9|36642.9|36522.9|36627.6|36507.6|223
1728256200000|2024-10-06 23:10:00|36640.8|36520.8|36635|36515|36641.8|36521.8|36632.1|36512.1|176
1728256500000|2024-10-06 23:15:00|36635.2|36515.2|36637.7|36517.7|36642.8|36522.8|36632.3|36512.3|223
1728256800000|2024-10-06 23:20:00|36638|36518|36640.9|36520.9|36643.7|36523.7|36636.7|36516.7|152
1728257100000|2024-10-06 23:25:00|36641|36521|36640.8|36521.5|36643.5|36525.8|36624.4|36515.6|157
1728257400000|2024-10-06 23:30:00|36641|36521.7|36638.5|36520|36642.4|36539.9|36619|36516|175
1728257700000|2024-10-06 23:35:00|36638.7|36520.2|36635.5|36522.8|36643.9|36541.7|36622.9|36510.3|147
1728258000000|2024-10-06 23:40:00|36635.2|36525.3|36630.2|36524|36642.3|36527.5|36626.4|36517.6|155
1728258300000|2024-10-06 23:45:00|36630.1|36524.1|36626.5|36524.7|36635.7|36528.9|36623.4|36514.7|201
1728258600000|2024-10-06 23:50:00|36626.3|36524.9|36629.3|36536|36639|36541.7|36624.1|36517.4|212
1728258900000|2024-10-06 23:55:00|36632.5|36537.8|36609.4|36545|36638.2|36547.8|36602.5|36516.8|475
1728259200000|2024-10-07 00:00:00|36612.6|36544.8|36612.7|36544|36636.5|36557.8|36610.8|36542.3|619
1728259500000|2024-10-07 00:05:00|36614|36545.3|36604.4|36521.6|36618.2|36545.3|36594|36516.4|420
1728259800000|2024-10-07 00:10:00|36603.4|36521.9|36622.8|36548.4|36629.2|36555.4|36591.9|36516.4|456
1728260100000|2024-10-07 00:15:00|36620.7|36546.6|36615.9|36544.2|36624.7|36552|36600|36526.8|427
1728260400000|2024-10-07 00:20:00|36616.3|36544.8|36604|36531.9|36624.7|36552.8|36602.5|36531.6|341
1728260700000|2024-10-07 00:25:00|36602.4|36532|36601.6|36530.2|36620.2|36550.1|36596.8|36524.2|417
1728261000000|2024-10-07 00:30:00|36601.7|36528.8|36611.3|36538.2|36619|36547.7|36593.7|36523.1|388
1728261300000|2024-10-07 00:35:00|36609.2|36538.4|36607.6|36534.3|36622.8|36552.5|36597.6|36526|416
1728261600000|2024-10-07 00:40:00|36607.4|36534.1|36603.8|36531.5|36630.2|36554.5|36601.2|36525.2|407
1728261900000|2024-10-07 00:45:00|36604|36531.7|36616.4|36545.7|36625.7|36552.5|36598.3|36526.6|327
1728262200000|2024-10-07 00:50:00|36614.6|36544.3|36611.6|36539.2|36628.4|36556.4|36601.7|36523.5|345
1728262500000|2024-10-07 00:55:00|36611.4|36539.8|36613.3|36546.1|36620.7|36548.7|36599.4|36528.9|446
1728262800000|2024-10-07 01:00:00|36614.4|36547.2|36615|36544.1|36629.2|36551.9|36608.7|36537.7|383
1728263100000|2024-10-07 01:05:00|36614.8|36543.9|36612.5|36538.3|36618.1|36547.9|36585.2|36513.5|404
1728263400000|2024-10-07 01:10:00|36612.4|36538|36622.3|36551.2|36626|36552.5|36595.3|36524.8|358
1728263700000|2024-10-07 01:15:00|36621.8|36551.3|36606.8|36534.8|36634.3|36560.1|36601.9|36533.2|405
1728264000000|2024-10-07 01:20:00|36607|36532.2|36606.4|36534|36626.5|36554|36603.1|36531.5|360
1728264300000|2024-10-07 01:25:00|36606.5|36533.8|36621.2|36546.1|36622.5|36547.2|36602.3|36528|331
1728264600000|2024-10-07 01:30:00|36619.5|36544.4|36608.5|36533.7|36625.7|36549.5|36599.9|36525.9|401
1728264900000|2024-10-07 01:35:00|36610.3|36535.7|36594.1|36514.6|36611.4|36537.4|36581.1|36502.6|378
1728265200000|2024-10-07 01:40:00|36593.9|36518.1|36616.5|36540|36621.5|36543.5|36592.7|36517.4|373
1728265500000|2024-10-07 01:45:00|36617.4|36539.8|36613.5|36535.5|36619|36543.8|36598.5|36524.9|410
1728265800000|2024-10-07 01:50:00|36612.6|36536.4|36627|36549.3|36628.4|36551.3|36607.3|36529.5|450
1728266100000|2024-10-07 01:55:00|36627.8|36550.6|36601.6|36533.3|36628.5|36551|36596.1|36522.5|428
1728266400000|2024-10-07 02:00:00|36603.4|36535.1|36608.9|36535|36622.1|36541.3|36592.2|36518.4|419
1728266700000|2024-10-07 02:05:00|36611.1|36535.4|36594.7|36523.4|36616.7|36540.5|36594.2|36523|388
1728267000000|2024-10-07 02:10:00|36597.4|36526|36610.1|36535.6|36616.8|36539.7|36589.1|36516.3|378
1728267300000|2024-10-07 02:15:00|36612.6|36537.1|36592.8|36519.8|36617.9|36542.3|36587.2|36516.3|374
1728267600000|2024-10-07 02:20:00|36592.6|36519.6|36609.5|36535.8|36612.9|36539.6|36587|36513.3|431
1728267900000|2024-10-07 02:25:00|36609.7|36535.4|36593.5|36519.9|36613.2|36539.6|36587|36514|415
1728268200000|2024-10-07 02:30:00|36593.7|36517.7|36594.3|36519.3|36610.2|36532.4|36583.1|36507.5|394
1728268500000|2024-10-07 02:35:00|36594.5|36520.7|36604.6|36529.1|36606.2|36529.9|36587.6|36508.3|402
1728268800000|2024-10-07 02:40:00|36604.5|36529.2|36606|36518.9|36614.9|36539|36595.3|36517.6|414
1728269100000|2024-10-07 02:45:00|36598.4|36524.4|36596.2|36517.9|36611.4|36531.9|36588.3|36514|343
1728269400000|2024-10-07 02:50:00|36593.9|36518.1|36604.1|36529.1|36618.9|36542.6|36588.6|36512.5|448
1728269700000|2024-10-07 02:55:00|36604.3|36529.2|36608.7|36541.3|36614.9|36544.1|36597.5|36522.5|453
1728270000000|2024-10-07 03:00:00|36610.8|36543.5|36603|36530.4|36626.1|36551.6|36601.7|36528.8|420
1728270300000|2024-10-07 03:05:00|36602.8|36531.4|36619.8|36547.3|36624.8|36549.7|36597.3|36518.6|406
1728270600000|2024-10-07 03:10:00|36620.5|36547.2|36608.1|36537.3|36623.7|36548.3|36600.4|36526.8|390
1728270900000|2024-10-07 03:15:00|36606.1|36535.3|36620.1|36548.6|36629.4|36554.5|36604.3|36531.6|313
1728271200000|2024-10-07 03:20:00|36622.6|36550.4|36612|36538.5|36632.4|36554.9|36607.2|36535.2|384
1728271500000|2024-10-07 03:25:00|36611.8|36538.3|36615.1|36544.6|36636.9|36554.4|36607.6|36535|377
1728271800000|2024-10-07 03:30:00|36616.9|36546.4|36613.8|36542.4|36627.5|36556|36610.5|36539.2|390
1728272100000|2024-10-07 03:35:00|36616.8|36546|36609|36538.1|36619.8|36550.6|36607.2|36535.4|371
1728272400000|2024-10-07 03:40:00|36609.9|36538.3|36615.7|36547.4|36625|36555.7|36607.8|36537.2|413
1728272700000|2024-10-07 03:45:00|36616.8|36547.3|36619.5|36551.9|36622.9|36553.3|36608.3|36538.2|375
1728273000000|2024-10-07 03:50:00|36620.8|36553.2|36619.8|36551.9|36622.8|36554|36606.9|36536.2|382
1728273300000|2024-10-07 03:55:00|36619.6|36549.8|36604.6|36541.2|36621.5|36552.6|36604.6|36536.3|470
1728273600000|2024-10-07 04:00:00|36605.4|36542.4|36620.6|36549.8|36621.7|36551.5|36599.9|36529.4|353
1728273900000|2024-10-07 04:05:00|36620.8|36550|36611.3|36539.4|36626|36554.4|36602.7|36528.7|310
1728274200000|2024-10-07 04:10:00|36612.2|36539.6|36618.4|36548.7|36621.5|36550.9|36599.5|36529|322
1728274500000|2024-10-07 04:15:00|36618.3|36548.9|36604.2|36533.5|36629.3|36553|36602.6|36532.1|248
1728274800000|2024-10-07 04:20:00|36604|36530.7|36617.2|36543.8|36618.2|36549.5|36594.6|36525.6|326
1728275100000|2024-10-07 04:25:00|36617.6|36543.9|36598.5|36528.9|36620.7|36552.4|36597.5|36527.3|279
1728275400000|2024-10-07 04:30:00|36598.4|36530.2|36604.5|36537.5|36619.9|36549.2|36594.2|36526.4|268
1728275700000|2024-10-07 04:35:00|36606.2|36537.7|36617.6|36550.6|36627.5|36556.5|36602.6|36532.1|262
1728276000000|2024-10-07 04:40:00|36616.2|36550.3|36602.8|36528.4|36628.6|36559.4|36601.2|36528.4|317
1728276300000|2024-10-07 04:45:00|36604|36530.9|36624.1|36558.3|36631.6|36563.3|36602.8|36530.9|256
1728276600000|2024-10-07 04:50:00|36626.2|36558.2|36617.9|36552|36632.8|36563.8|36608.3|36539.9|276
1728276900000|2024-10-07 04:55:00|36617.8|36554.9|36619|36555.7|36635.1|36566.3|36614.7|36545.7|317
1728277200000|2024-10-07 05:00:00|36620|36555.6|36620|36552.1|36635.8|36568.6|36613.2|36543.9|320
1728277500000|2024-10-07 05:05:00|36622|36553.7|36625.5|36557.8|36642.7|36572|36618.8|36552.1|311
1728277800000|2024-10-07 05:10:00|36624.7|36557.7|36634.9|36570.5|36647.1|36574.4|36613.3|36547.3|310
1728278100000|2024-10-07 05:15:00|36635.2|36570.8|36620.4|36557.1|36644|36578.4|36617.8|36551.2|331
1728278400000|2024-10-07 05:20:00|36621.5|36558.2|36624.4|36559.4|36639.4|36574.2|36611.6|36544.3|364
1728278700000|2024-10-07 05:25:00|36623.2|36558.5|36632.3|36565.7|36637.3|36572.7|36617.9|36552.5|373
1728279000000|2024-10-07 05:30:00|36630.9|36566.5|36641.3|36573|36648|36577.5|36625.6|36555.7|329
1728279300000|2024-10-07 05:35:00|36640.5|36571.3|36641.3|36571.8|36647.3|36576.8|36625.8|36554.1|379
1728279600000|2024-10-07 05:40:00|36642|36571.6|36625.5|36557.6|36643.6|36573.1|36622|36549.6|362
1728279900000|2024-10-07 05:45:00|36627.3|36559.5|36634.6|36568.1|36639.5|36569.2|36618.5|36547.1|342
1728280200000|2024-10-07 05:50:00|36635|36567.3|36610.9|36552.5|36642.7|36574.4|36607|36546.5|374
1728280500000|2024-10-07 05:55:00|36611.1|36552.3|36615.8|36534.7|36622.9|36558|36595.3|36528.4|319
1728280800000|2024-10-07 06:00:00|36613.5|36534.1|36624.3|36574.3|36625.6|36575.6|36613|36534.1|463
1728281100000|2024-10-07 06:05:00|36622.4|36572.4|36606.8|36556.8|36627.1|36577.1|36606.8|36556.8|384
1728281400000|2024-10-07 06:10:00|36606.7|36556.7|36602.2|36552.2|36613.7|36563.7|36594.4|36544.4|487
1728281700000|2024-10-07 06:15:00|36604.1|36554.1|36603.7|36553.7|36616.5|36563.4|36592.4|36534|388
1728282000000|2024-10-07 06:20:00|36603.6|36553.6|36616.1|36566.1|36618.6|36568.6|36595.1|36543.7|531
1728282300000|2024-10-07 06:25:00|36617.3|36567.3|36630.6|36561|36642.6|36580|36617.3|36560.1|513
1728282600000|2024-10-07 06:30:00|36631|36561.1|36610.9|36560.9|36631|36567.7|36601.5|36551.5|316
1728282900000|2024-10-07 06:35:00|36610.5|36560.5|36612.8|36562.8|36619.8|36569.8|36595.2|36545.2|459
1728283200000|2024-10-07 06:40:00|36613.2|36563.2|36601.7|36551.7|36613.2|36563.2|36601.1|36551.1|337
1728283500000|2024-10-07 06:45:00|36600.9|36550.9|36602.3|36552.3|36609|36559|36594.9|36544.9|569
1728283800000|2024-10-07 06:50:00|36602.2|36552.2|36587.6|36537.6|36611.2|36561.2|36582.3|36532.3|443
1728284100000|2024-10-07 06:55:00|36587.4|36537.4|36586.5|36536.5|36606.7|36556.7|36584.5|36534.5|398
1728284400000|2024-10-07 07:00:00|36586.1|36536.1|36571|36521|36592.1|36542.1|36567.4|36517.4|423
1728284700000|2024-10-07 07:05:00|36570.6|36520.6|36572.7|36522.7|36577.5|36527.5|36558.7|36508.7|414
1728285000000|2024-10-07 07:10:00|36572.8|36522.8|36579.6|36529.6|36590.9|36540.9|36567.7|36517.7|373
1728285300000|2024-10-07 07:15:00|36579.5|36529.5|36591.7|36571.7|36596|36571.7|36565.6|36529.2|393
1728285600000|2024-10-07 07:20:00|36592|36572|36595.8|36575.8|36615.3|36590.4|36591.5|36556.8|382
1728285900000|2024-10-07 07:25:00|36596|36576|36603.9|36553.9|36611.2|36578.1|36587.3|36550.8|353
1728286200000|2024-10-07 07:30:00|36603.6|36553.6|36587.5|36567.5|36605.6|36572.8|36583.3|36545.6|353
1728286500000|2024-10-07 07:35:00|36587.4|36567.4|36584.1|36534.1|36607.4|36569.1|36558.1|36534|383
1728286800000|2024-10-07 07:40:00|36584|36534|36597.6|36547.6|36599.6|36560.6|36570|36526.8|381
1728287100000|2024-10-07 07:45:00|36597.2|36547.2|36577.2|36527.2|36597.2|36557.2|36564.8|36526.5|287
1728287400000|2024-10-07 07:50:00|36577.1|36527.1|36584.5|36534.5|36585.5|36535.5|36577.1|36527.1|284
1728287700000|2024-10-07 07:55:00|36584.4|36534.4|36563.9|36543.9|36594|36552.5|36562.9|36530.6|302
1728288000000|2024-10-07 08:00:00|36564.1|36544.1|36573.2|36553.2|36580.3|36560.3|36561.2|36541.2|304
1728288300000|2024-10-07 08:05:00|36573.4|36553.4|36550.5|36530.5|36581.9|36556.4|36548.9|36523.5|315
1728288600000|2024-10-07 08:10:00|36550.4|36530.4|36560|36540|36568.4|36548.4|36549.8|36529.8|417
1728288900000|2024-10-07 08:15:00|36559.9|36539.9|36582.2|36532.2|36588.1|36543.2|36558.8|36530.3|255
1728289200000|2024-10-07 08:20:00|36581.9|36531.9|36555.4|36535.4|36582.1|36545.1|36550.1|36530.1|287
1728289500000|2024-10-07 08:25:00|36555.7|36535.7|36577.3|36527.3|36577.3|36541.9|36542.7|36522.7|404
1728289800000|2024-10-07 08:30:00|36577.2|36527.2|36565|36545|36579.6|36552|36555.4|36526.9|346
1728290100000|2024-10-07 08:35:00|36564.7|36544.7|36573.7|36553.7|36577.6|36557.6|36557.8|36537.8|388
1728290400000|2024-10-07 08:40:00|36573.9|36553.9|36588.1|36568.1|36589.1|36569.1|36571.1|36551.1|286
1728290700000|2024-10-07 08:45:00|36587.6|36567.6|36611.3|36591.3|36624|36592.5|36585.6|36551.7|337
1728291000000|2024-10-07 08:50:00|36611.6|36591.6|36602.9|36582.9|36612.3|36592.3|36600.3|36580.3|316
1728291300000|2024-10-07 08:55:00|36603.1|36583.1|36624|36574|36624.6|36596.2|36603.1|36574|291
1728291600000|2024-10-07 09:00:00|36623.7|36573.7|36636.1|36616.1|36638.7|36618.7|36609.1|36573.7|377
1728291900000|2024-10-07 09:05:00|36636.2|36616.2|36650.8|36630.8|36650.9|36630.9|36620.6|36600.6|346
1728292200000|2024-10-07 09:10:00|36650.9|36630.9|36653.9|36633.9|36655.9|36635.9|36645.5|36625.5|323
1728292500000|2024-10-07 09:15:00|36654|36634|36648.9|36628.9|36656.5|36636.5|36643.8|36623.8|260
1728292800000|2024-10-07 09:20:00|36648.7|36628.7|36679.8|36659.8|36684.9|36664.9|36646|36626|278
1728293100000|2024-10-07 09:25:00|36679.3|36659.3|36697.1|36677.1|36710|36677.9|36677.1|36652.4|432
1728293400000|2024-10-07 09:30:00|36697|36677|36708.2|36688.2|36722.9|36688.5|36686.2|36661.7|308
1728293700000|2024-10-07 09:35:00|36708.1|36688.1|36696.8|36676.8|36731.2|36689|36692.9|36670|334
1728294000000|2024-10-07 09:40:00|36695|36675|36669.8|36649.8|36696.2|36676.2|36669.8|36649.8|333
1728294300000|2024-10-07 09:45:00|36669.6|36649.6|36686.4|36666.4|36688.3|36668.3|36666.4|36646.4|336
1728294600000|2024-10-07 09:50:00|36686.1|36666.1|36669|36649|36702.2|36682.2|36666.8|36646.8|314
1728294900000|2024-10-07 09:55:00|36668.8|36648.8|36659.1|36639.1|36668.8|36648.8|36654.8|36634.8|368
1728295200000|2024-10-07 10:00:00|36659|36639|36645.1|36625.1|36665.7|36645.7|36641.3|36621.3|382
1728295500000|2024-10-07 10:05:00|36644.8|36624.8|36645.5|36625.5|36650|36630|36638.6|36618.6|416
1728295800000|2024-10-07 10:10:00|36645.6|36625.6|36637.9|36617.9|36647.9|36627.9|36635.7|36615.7|433
1728296100000|2024-10-07 10:15:00|36637.8|36617.8|36626.4|36606.4|36639.5|36619.5|36622|36602|405
1728296400000|2024-10-07 10:20:00|36626.6|36606.6|36635.3|36615.3|36638.7|36618.7|36624.4|36604.4|303
1728296700000|2024-10-07 10:25:00|36635.1|36615.1|36642.7|36622.7|36644.4|36624.4|36628.9|36608.9|361
1728297000000|2024-10-07 10:30:00|36643.3|36623.3|36642.3|36622.3|36648.6|36628.6|36635|36615|326
1728297300000|2024-10-07 10:35:00|36641.6|36621.6|36633.5|36613.5|36644.2|36624.2|36630.6|36610.6|276
1728297600000|2024-10-07 10:40:00|36633.2|36613.2|36656.6|36606.6|36657.1|36622.5|36629.6|36606.2|297
1728297900000|2024-10-07 10:45:00|36656.3|36606.3|36656.4|36606.4|36663.6|36613.6|36652.4|36602.4|302
1728298200000|2024-10-07 10:50:00|36656.8|36606.8|36667.6|36647.6|36683.2|36653|36653.7|36603.7|393
1728298500000|2024-10-07 10:55:00|36667.5|36647.5|36670.4|36650.4|36670.5|36650.5|36656.6|36636.6|280
1728298800000|2024-10-07 11:00:00|36670.3|36650.3|36687.6|36667.6|36690|36670|36669.3|36649.3|388
1728299100000|2024-10-07 11:05:00|36687.9|36667.9|36694.6|36674.6|36715.1|36680.5|36686.6|36660.5|327
1728299400000|2024-10-07 11:10:00|36694.5|36674.5|36658.7|36638.7|36694.7|36674.7|36658.4|36638.4|387
1728299700000|2024-10-07 11:15:00|36658.9|36638.9|36656.7|36636.7|36665.8|36645.8|36650.7|36630.7|303
1728300000000|2024-10-07 11:20:00|36651.3|36631.3|36653.7|36633.7|36665.2|36645.2|36651.3|36631.3|258
1728300300000|2024-10-07 11:25:00|36653.9|36633.9|36657|36637|36657|36637|36645.6|36625.6|271
1728300600000|2024-10-07 11:30:00|36656.7|36636.7|36652.8|36602.8|36658.8|36638.8|36643.5|36602.8|309
1728300900000|2024-10-07 11:35:00|36653.1|36603.1|36646.8|36596.8|36659.8|36609.8|36646.2|36596.2|306
1728301200000|2024-10-07 11:40:00|36646.9|36596.9|36624.4|36604.4|36648.4|36609.3|36614.8|36570.8|389
1728301500000|2024-10-07 11:45:00|36623.9|36603.9|36635.3|36615.3|36638.5|36618.5|36623.9|36603.9|306
1728301800000|2024-10-07 11:50:00|36635.2|36615.2|36652.5|36602.5|36652.5|36615.2|36626.2|36591.2|366
1728302100000|2024-10-07 11:55:00|36652.4|36602.4|36639.7|36619.7|36658.7|36621.4|36632.9|36602.4|365
1728302400000|2024-10-07 12:00:00|36639.6|36619.6|36624.1|36604.1|36640|36620|36621.5|36601.5|357
1728302700000|2024-10-07 12:05:00|36624|36604|36621.5|36601.5|36627.9|36607.9|36616.1|36596.1|322
1728303000000|2024-10-07 12:10:00|36621.3|36601.3|36625.5|36605.5|36627.2|36607.2|36612.9|36592.9|255
1728303300000|2024-10-07 12:15:00|36625.7|36605.7|36626.5|36606.5|36628.6|36608.6|36621.5|36601.5|236
1728303600000|2024-10-07 12:20:00|36627.8|36607.8|36628.4|36608.4|36644.2|36612.1|36626.4|36582.7|391
1728303900000|2024-10-07 12:25:00|36628.8|36608.8|36648.2|36598.2|36651.6|36619.8|36627.8|36596.3|421
1728304200000|2024-10-07 12:30:00|36647.9|36597.9|36636.8|36616.8|36658.2|36619.3|36635.6|36597.9|372
1728304500000|2024-10-07 12:35:00|36637.1|36617.1|36642.6|36592.6|36651.1|36625.7|36633.2|36592|348
1728304800000|2024-10-07 12:40:00|36642.9|36592.9|36624.9|36604.9|36643.2|36615.4|36619.7|36582.9|397
1728305100000|2024-10-07 12:45:00|36625|36605|36614.8|36594.8|36628.2|36608.2|36613.4|36593.4|363
1728305400000|2024-10-07 12:50:00|36615.1|36595.1|36625.5|36605.5|36628|36608|36611.6|36591.6|478
1728305700000|2024-10-07 12:55:00|36624.6|36604.6|36619.6|36599.6|36628.4|36608.4|36615.5|36595.5|467
1728306000000|2024-10-07 13:00:00|36619.9|36599.9|36627.9|36577.9|36642.4|36607.3|36615.6|36577.5|563
1728306300000|2024-10-07 13:05:00|36627.8|36577.8|36608.3|36588.3|36629|36591.4|36596|36572.2|513
1728306600000|2024-10-07 13:10:00|36608|36588|36604.8|36584.8|36621.7|36601.7|36602|36582|525
1728306900000|2024-10-07 13:15:00|36605|36585|36605.7|36585.7|36614.9|36594.9|36593.9|36573.9|419
1728307200000|2024-10-07 13:20:00|36605.9|36585.9|36620.4|36600.4|36621.9|36601.9|36604.3|36584.3|374
1728307500000|2024-10-07 13:25:00|36620.5|36600.5|36624|36604|36629.2|36609.2|36620.5|36600.5|336
1728307800000|2024-10-07 13:30:00|36624.1|36604.1|36616.3|36596.3|36632.2|36612.2|36615.1|36595.1|418
1728308100000|2024-10-07 13:35:00|36616.1|36596.1|36610.8|36590.8|36618.8|36598.8|36603|36583|431
1728308400000|2024-10-07 13:40:00|36610.9|36590.9|36617.5|36597.5|36619.3|36599.3|36602.6|36582.6|510
1728308700000|2024-10-07 13:45:00|36617.3|36597.3|36621.5|36601.5|36622.8|36602.8|36613.9|36593.9|450
1728309000000|2024-10-07 13:50:00|36621.4|36601.4|36618.9|36598.9|36623.7|36603.7|36613.7|36593.7|441
1728309300000|2024-10-07 13:55:00|36618.7|36598.7|36632.8|36612.8|36645.6|36619.3|36614.4|36594.3|549
1728309600000|2024-10-07 14:00:00|36632.7|36612.7|36629.5|36609.5|36645.4|36613.7|36617.8|36584.5|506
1728309900000|2024-10-07 14:05:00|36629.2|36609.2|36644.1|36624.1|36649.8|36628.8|36627.4|36590.7|499
1728310200000|2024-10-07 14:10:00|36644.5|36624.5|36636|36586|36646.7|36626.7|36622|36584.9|444
1728310500000|2024-10-07 14:15:00|36636.3|36586.3|36657.3|36607.3|36659.5|36624|36629.6|36586|480
1728310800000|2024-10-07 14:20:00|36657.5|36607.5|36647.5|36627.5|36659.8|36639.8|36637.1|36606.2|510
1728311100000|2024-10-07 14:25:00|36647.2|36627.2|36646.6|36626.6|36653.7|36633.7|36635.5|36615.5|387
1728311400000|2024-10-07 14:30:00|36646.7|36626.7|36662.5|36642.5|36665.7|36645.7|36638.9|36618.9|488
1728311700000|2024-10-07 14:35:00|36662.8|36642.8|36652|36632|36669.5|36649.5|36648.4|36628.4|331
1728312000000|2024-10-07 14:40:00|36651.8|36631.8|36652.1|36632.1|36652.7|36632.7|36642.6|36622.6|380
1728312300000|2024-10-07 14:45:00|36652|36632|36667.5|36647.5|36668|36648|36646.9|36626.9|339
1728312600000|2024-10-07 14:50:00|36667.4|36647.4|36657.4|36637.4|36672.2|36652.2|36654.4|36634.4|503
1728312900000|2024-10-07 14:55:00|36657.1|36637.1|36666.1|36646.1|36666.1|36646.1|36643.6|36623.6|455
1728313200000|2024-10-07 15:00:00|36666.7|36646.7|36651.8|36631.8|36671.2|36651.2|36649.8|36629.8|503
1728313500000|2024-10-07 15:05:00|36651.2|36631.2|36668.4|36648.4|36671.3|36651.3|36649|36629|421
1728313800000|2024-10-07 15:10:00|36669.3|36649.3|36670|36650|36677.7|36657.7|36660.7|36640.7|449
1728314100000|2024-10-07 15:15:00|36670.5|36650.5|36672.4|36652.4|36686.4|36653.7|36663.2|36631.4|421
1728314400000|2024-10-07 15:20:00|36672.2|36652.2|36663.4|36643.4|36672.9|36652.9|36658.8|36638.8|376
1728314700000|2024-10-07 15:25:00|36663.2|36643.2|36661.6|36641.6|36667.5|36647.5|36654.2|36634.2|399
1728315000000|2024-10-07 15:30:00|36661.5|36641.5|36679.7|36629.7|36686.9|36645.5|36660.9|36626.6|348
1728315300000|2024-10-07 15:35:00|36679.8|36629.8|36677.7|36627.7|36687|36637|36670.2|36620.2|341
1728315600000|2024-10-07 15:40:00|36678|36628|36681.1|36631.1|36681.6|36631.6|36666.3|36616.3|331
1728315900000|2024-10-07 15:45:00|36681.4|36631.4|36674.2|36624.2|36687.3|36637.3|36673.9|36623.9|309
1728316200000|2024-10-07 15:50:00|36675.2|36625.2|36663.8|36613.8|36677.6|36632.6|36643.9|36611.6|347
1728316500000|2024-10-07 15:55:00|36662.6|36612.6|36667.5|36617.5|36669.7|36619.7|36662.5|36612.5|345
1728316800000|2024-10-07 16:00:00|36667.7|36617.7|36668.1|36618.1|36674.5|36624.5|36664.5|36614.5|391
1728317100000|2024-10-07 16:05:00|36667.9|36617.9|36663.5|36613.5|36669.3|36619.3|36659.4|36609.4|328
1728317400000|2024-10-07 16:10:00|36663.6|36613.6|36658.2|36608.2|36665|36615|36657|36607|278
1728317700000|2024-10-07 16:15:00|36658.4|36608.4|36649.6|36599.6|36660.7|36610.7|36647.6|36597.6|274
1728318000000|2024-10-07 16:20:00|36649.5|36599.5|36641.9|36591.9|36651.1|36601.1|36641|36591|245
1728318300000|2024-10-07 16:25:00|36642.3|36592.3|36651.4|36601.4|36652.5|36602.5|36641.9|36591.9|227
1728318600000|2024-10-07 16:30:00|36651.6|36601.6|36661.8|36611.8|36662.8|36612.8|36648.6|36598.6|278
1728318900000|2024-10-07 16:35:00|36661.9|36611.9|36661|36611|36663.6|36613.6|36654.5|36604.5|212
1728319200000|2024-10-07 16:40:00|36660.7|36610.7|36642.6|36592.6|36662.8|36612.8|36638.8|36588.8|381
1728319500000|2024-10-07 16:45:00|36642.2|36592.2|36646.3|36596.3|36649.5|36599.5|36641.6|36591.6|650
1728319800000|2024-10-07 16:50:00|36646.7|36596.7|36656.2|36606.2|36661.5|36611.5|36645.6|36595.6|235
1728320100000|2024-10-07 16:55:00|36655.7|36605.7|36648.1|36598.1|36655.7|36605.7|36645.5|36595.5|356
1728320400000|2024-10-07 17:00:00|36648.3|36598.3|36643.9|36593.9|36649.9|36599.9|36643.8|36593.8|225
1728320700000|2024-10-07 17:05:00|36643.5|36593.5|36645.5|36595.5|36648|36598|36633|36583|267
1728321000000|2024-10-07 17:10:00|36645.6|36595.6|36643.4|36593.4|36648|36598|36640.5|36590.5|199
1728321300000|2024-10-07 17:15:00|36643.3|36593.3|36649.2|36599.2|36649.7|36599.7|36642.5|36592.5|147
1728321600000|2024-10-07 17:20:00|36649.5|36599.5|36653.1|36603.1|36655.1|36605.1|36645|36595|198
1728321900000|2024-10-07 17:25:00|36652.9|36602.9|36645.9|36595.9|36653.8|36603.8|36641.5|36591.5|194
1728322200000|2024-10-07 17:30:00|36646.1|36596.1|36643.1|36593.1|36649.4|36599.4|36641.5|36591.5|248
1728322500000|2024-10-07 17:35:00|36643.3|36593.3|36637.7|36587.7|36644.9|36594.9|36637.7|36587.7|148
1728322800000|2024-10-07 17:40:00|36637.2|36587.2|36642.6|36592.6|36644.3|36594.3|36635.7|36585.7|173
1728323100000|2024-10-07 17:45:00|36643|36593|36643.1|36593.1|36645.4|36595.4|36641.2|36591.2|183
1728323400000|2024-10-07 17:50:00|36643|36593|36647.9|36597.9|36647.9|36597.9|36642.5|36592.5|186
1728323700000|2024-10-07 17:55:00|36649|36599|36650.8|36600.8|36654.7|36604.7|36649|36599|270
1728324000000|2024-10-07 18:00:00|36650.7|36600.7|36659.6|36609.6|36660.5|36610.5|36650.5|36600.5|217
1728324300000|2024-10-07 18:05:00|36659.5|36609.5|36664|36614|36664.2|36614.2|36659.3|36609.3|176
1728324600000|2024-10-07 18:10:00|36664.2|36614.2|36672|36622|36673.8|36623.8|36663.1|36613.1|131
1728324900000|2024-10-07 18:15:00|36672.3|36622.3|36673.9|36623.9|36674.9|36624.9|36671.4|36621.4|167
1728325200000|2024-10-07 18:20:00|36673.7|36623.7|36678|36628|36678.3|36628.3|36671.4|36621.4|163
1728325500000|2024-10-07 18:25:00|36677.8|36627.8|36677.5|36627.5|36678.6|36628.6|36675.1|36625.1|144
1728325800000|2024-10-07 18:30:00|36677.6|36627.6|36673.4|36623.4|36678.9|36628.9|36671.8|36621.8|298
1728326100000|2024-10-07 18:35:00|36673.7|36623.7|36678|36628|36678.9|36628.9|36672|36622|234
1728326400000|2024-10-07 18:40:00|36677.4|36627.4|36682.5|36632.5|36682.8|36632.8|36673.7|36623.7|165
1728326700000|2024-10-07 18:45:00|36682.6|36632.6|36673.4|36623.4|36687.7|36637.7|36671|36621|280
1728327000000|2024-10-07 18:50:00|36673.5|36623.5|36692.1|36642.1|36692.4|36642.4|36671.6|36621.6|396
1728327300000|2024-10-07 18:55:00|36692.4|36642.4|36698.3|36648.3|36698.5|36648.5|36682.3|36632.3|278
1728327600000|2024-10-07 19:00:00|36698.4|36648.4|36709.6|36659.6|36710|36660|36697.9|36647.9|211
1728327900000|2024-10-07 19:05:00|36709.4|36659.4|36703.7|36653.7|36710.2|36660.2|36703.7|36653.7|205
1728328200000|2024-10-07 19:10:00|36703.5|36653.5|36698.7|36648.7|36706.6|36656.6|36696.6|36646.6|261
1728328500000|2024-10-07 19:15:00|36698.6|36648.6|36693.6|36643.6|36699|36649|36693.2|36643.2|249
1728328800000|2024-10-07 19:20:00|36693.7|36643.7|36694.7|36644.7|36695.1|36645.1|36687.9|36637.9|176
1728329100000|2024-10-07 19:25:00|36695|36645|36696.5|36646.5|36697.2|36647.2|36691.6|36641.6|156
1728329400000|2024-10-07 19:30:00|36696.6|36646.6|36699.8|36649.8|36702.4|36652.4|36696.4|36646.4|230
1728329700000|2024-10-07 19:35:00|36699.9|36649.9|36701.4|36651.4|36702.4|36652.4|36699.1|36649.1|208
1728330000000|2024-10-07 19:40:00|36701.2|36651.2|36699.8|36649.8|36702|36652|36698|36648|208
1728330300000|2024-10-07 19:45:00|36700|36650|36700.3|36650.3|36701.3|36651.3|36697.3|36647.3|176
1728330600000|2024-10-07 19:50:00|36700.7|36650.7|36694.2|36644.2|36701.7|36651.7|36692.8|36642.8|189
1728330900000|2024-10-07 19:55:00|36694|36644|36688.5|36638.5|36695.6|36645.6|36687.8|36637.8|368
1728331200000|2024-10-07 20:00:00|36688.1|36638.1|36687.2|36637.2|36693.9|36643.9|36686.5|36636.5|179
1728331500000|2024-10-07 20:05:00|36687.3|36637.3|36685.9|36635.9|36688.3|36638.3|36685.5|36635.5|76
1728331800000|2024-10-07 20:10:00|36685.2|36635.2|36686.7|36636.7|36687.7|36637.7|36685|36635|75
1728332100000|2024-10-07 20:15:00|36685.4|36635.4|36678.5|36628.5|36686.8|36636.8|36677.6|36627.6|173
1728332400000|2024-10-07 20:20:00|36678.7|36628.7|36673.8|36623.8|36679.9|36629.9|36673.7|36623.7|113
1728332700000|2024-10-07 20:25:00|36673.5|36623.5|36674.1|36624.1|36675.5|36625.5|36672.5|36622.5|143
1728333000000|2024-10-07 20:30:00|36674.2|36624.2|36673.7|36623.7|36677.9|36627.9|36670.7|36620.7|173
1728333300000|2024-10-07 20:35:00|36673.5|36623.5|36665.9|36615.9|36676|36623.8|36664.3|36610.2|139
1728333600000|2024-10-07 20:40:00|36666|36616|36667.7|36601.2|36671.6|36616|36657.6|36600.3|164
1728333900000|2024-10-07 20:45:00|36659.8|36605.8|36653.7|36597.2|36662|36605.8|36653.7|36595.5|320
1728334200000|2024-10-07 20:50:00|36655.2|36600|36657|36599.4|36660.1|36603.5|36651.5|36597|362
1728334500000|2024-10-07 20:55:00|36660.3|36597.5|36684|36564|36685.1|36604.2|36649.1|36562.8|447
1728334800000|2024-10-07 21:00:00|36684.4|36564.4|36684.2|36564.2|36691|36571|36684.2|36564.2|14
1728335100000|2024-10-07 21:05:00|36686.7|36566.7|36689.3|36569.3|36691.9|36571.9|36686.5|36566.5|64
1728335400000|2024-10-07 21:10:00|36689.1|36569.1|36690|36570|36691.2|36571.2|36688.8|36568.8|99
1728335700000|2024-10-07 21:15:00|36690.2|36570.2|36689.5|36569.5|36690.7|36570.7|36672|36552|273
1728336000000|2024-10-07 21:20:00|36683.8|36563.8|36686|36566|36695.9|36575.9|36683.4|36563.4|371
1728336300000|2024-10-07 21:25:00|36686.3|36566.3|36682.1|36562.1|36686.3|36566.3|36682.1|36562.1|49
1728336600000|2024-10-07 21:30:00|36682|36562|36682.5|36562.5|36684.9|36564.9|36679.9|36559.9|114
1728336900000|2024-10-07 21:35:00|36681.9|36561.9|36685|36565|36689.8|36569.8|36679.5|36559.5|115
1728337200000|2024-10-07 21:40:00|36684.7|36564.7|36685.7|36565.7|36687|36567|36684.5|36564.5|57
1728337500000|2024-10-07 21:45:00|36685.5|36565.5|36684.9|36564.9|36689.1|36569.1|36684.3|36564.6|85
1728337800000|2024-10-07 21:50:00|36684.8|36564.8|36686.7|36566.7|36687.8|36567.8|36683.9|36563.9|59
1728338100000|2024-10-07 21:55:00|36686.8|36566.8|36690|36570|36690.5|36575|36683.8|36565.6|135
1728338400000|2024-10-07 22:00:00|36690.1|36570.1|36673.7|36572.7|36696|36581.4|36664.6|36559.5|250
1728338700000|2024-10-07 22:05:00|36673.8|36579.9|36669|36570.9|36674.5|36583.5|36660.9|36570.9|106
1728339000000|2024-10-07 22:10:00|36661.4|36578.6|36661.1|36577.4|36669.9|36580|36659|36569.5|83
1728339300000|2024-10-07 22:15:00|36667.8|36577.6|36665.4|36567.6|36667.9|36579.6|36654.5|36566.5|104
1728339600000|2024-10-07 22:20:00|36665.7|36567.9|36659|36577|36668.3|36579.7|36655.3|36566|69
1728339900000|2024-10-07 22:25:00|36658.9|36577.1|36668.9|36567.9|36669.8|36581.3|36656.5|36567.8|69
1728340200000|2024-10-07 22:30:00|36668.7|36568.8|36657|36573.5|36669.2|36584|36657|36564.4|106
1728340500000|2024-10-07 22:35:00|36657.1|36573.3|36663.9|36567.3|36666.9|36576.8|36653.4|36564.6|136
1728340800000|2024-10-07 22:40:00|36665.1|36566.6|36657.8|36572.3|36665.2|36573.8|36652|36565.4|72
1728341100000|2024-10-07 22:45:00|36656.5|36572.2|36664.1|36565.4|36665|36573.1|36654.4|36564.4|89
1728341400000|2024-10-07 22:50:00|36663.9|36565.5|36657.7|36573.3|36664.3|36574.8|36651.7|36565.2|113
1728341700000|2024-10-07 22:55:00|36657.9|36572.8|36665.6|36563.7|36670.7|36579.7|36656.1|36562.3|244
1728342000000|2024-10-07 23:00:00|36661.2|36566.5|36658|36569.3|36667|36578.1|36648.9|36561.2|259
1728342300000|2024-10-07 23:05:00|36657.9|36569.4|36653.1|36580.9|36674.7|36584.2|36649|36561.8|156
1728342600000|2024-10-07 23:10:00|36654.5|36580.8|36664.4|36575.9|36665.2|36585.5|36652.5|36571.6|150
1728342900000|2024-10-07 23:15:00|36664.7|36575.8|36654.2|36583.8|36664.7|36585.1|36651.8|36574|117
1728343200000|2024-10-07 23:20:00|36654.6|36584|36664.7|36572.2|36665.7|36585.4|36650|36572.1|131
1728343500000|2024-10-07 23:25:00|36664.6|36572.3|36652.5|36585.7|36668.5|36585.7|36652|36568.6|110
1728343800000|2024-10-07 23:30:00|36652.6|36585.8|36657.5|36583.5|36665.2|36589.6|36652.6|36579.1|133
1728344100000|2024-10-07 23:35:00|36657.6|36586.5|36651.7|36587.3|36662.2|36591.1|36647.1|36583|101
1728344400000|2024-10-07 23:40:00|36651.8|36587.4|36659.7|36586.3|36661|36589.6|36651.8|36583.7|93
1728344700000|2024-10-07 23:45:00|36659.8|36586.2|36661.3|36586.7|36674.3|36590.1|36653.3|36574.9|191
1728345000000|2024-10-07 23:50:00|36661.2|36587|36656.5|36591.7|36665.8|36592.8|36649.1|36578.5|223
1728345300000|2024-10-07 23:55:00|36656.6|36587.9|36658.2|36595.7|36671|36598.2|36652.5|36584.5|341
1728345600000|2024-10-08 00:00:00|36658.1|36595.5|36653.3|36588.5|36663.4|36598.6|36650.7|36582.7|308
1728345900000|2024-10-08 00:05:00|36652.8|36587.9|36652.2|36587.4|36664.7|36599.7|36649.6|36579.9|304
1728346200000|2024-10-08 00:10:00|36652.3|36587.1|36650.8|36586.7|36657.8|36592.1|36643.1|36577.3|307
1728346500000|2024-10-08 00:15:00|36650.5|36587.1|36645.2|36580.8|36654.2|36592|36639.6|36572.4|287
1728346800000|2024-10-08 00:20:00|36645.1|36580.7|36639.4|36576.3|36652.8|36588.7|36638.4|36568.8|287
1728347100000|2024-10-08 00:25:00|36638.8|36575.9|36642.9|36578.6|36648.9|36585|36636.5|36573.1|239
1728347400000|2024-10-08 00:30:00|36643|36578.9|36637.4|36574.5|36647.7|36581.1|36634.2|36568.6|228
1728347700000|2024-10-08 00:35:00|36638.4|36575.5|36638.9|36575.2|36642.7|36579.6|36634.5|36568.8|267
1728348000000|2024-10-08 00:40:00|36638.7|36575.3|36639.4|36573|36645|36582.5|36633.9|36571.2|206
1728348300000|2024-10-08 00:45:00|36639.2|36573.2|36637|36575.7|36643.4|36581.6|36634.5|36572.2|226
1728348600000|2024-10-08 00:50:00|36635.9|36574.6|36641.7|36580.7|36645.8|36582.4|36633.1|36572.9|285
1728348900000|2024-10-08 00:55:00|36641.2|36580.1|36636.3|36576.1|36644.6|36583.1|36634.9|36572|280
1728349200000|2024-10-08 01:00:00|36636.8|36576.7|36638.5|36582.4|36651.1|36587|36635.1|36566.6|298
1728349500000|2024-10-08 01:05:00|36638.3|36582.7|36635.3|36574.9|36642.1|36582.7|36628.8|36567.8|369
1728349800000|2024-10-08 01:10:00|36636.3|36573.8|36637.2|36569.2|36638.1|36576.1|36626|36566.8|275
1728350100000|2024-10-08 01:15:00|36637.4|36568|36638.9|36578|36646.7|36584.1|36631.6|36567.8|384
1728350400000|2024-10-08 01:20:00|36636.1|36577.1|36636.4|36575.8|36643.9|36581|36633.5|36570.8|304
1728350700000|2024-10-08 01:25:00|36635.5|36575|36638.6|36579|36646|36582.8|36632.3|36572.1|276
1728351000000|2024-10-08 01:30:00|36638.4|36578.8|36637.8|36577|36647.4|36584.2|36632.5|36569|368
1728351300000|2024-10-08 01:35:00|36637.9|36577.1|36634.9|36578.3|36643.1|36581.9|36633.4|36568.1|334
1728351600000|2024-10-08 01:40:00|36634.7|36578|36633.6|36578|36637.3|36580.1|36629.7|36572.4|356
1728351900000|2024-10-08 01:45:00|36633.7|36578.2|36627.8|36570.2|36636|36579.7|36627.5|36566.1|327
1728352200000|2024-10-08 01:50:00|36628.1|36570.4|36631.7|36573.5|36637.2|36577.7|36627.3|36569.3|335
1728352500000|2024-10-08 01:55:00|36631.8|36573.4|36632|36577.9|36634.6|36578.8|36626.7|36569.5|362
1728352800000|2024-10-08 02:00:00|36631.5|36577.7|36630|36571.5|36635.8|36578.4|36627.1|36570.7|289
1728353100000|2024-10-08 02:05:00|36630.2|36572.7|36638.5|36581.6|36641.3|36583.9|36628.5|36569.9|332
1728353400000|2024-10-08 02:10:00|36638|36581.2|36650.4|36589.7|36650.6|36590.4|36632.9|36576|359
1728353700000|2024-10-08 02:15:00|36650.5|36589.9|36645.2|36584.2|36655.3|36592.4|36639.9|36580.6|389
1728354000000|2024-10-08 02:20:00|36646.1|36582.2|36657|36595.1|36658.1|36596.2|36644.5|36579.6|382
1728354300000|2024-10-08 02:25:00|36657.7|36595.8|36657.9|36596.5|36670.1|36598.8|36645|36583|375
1728354600000|2024-10-08 02:30:00|36657.2|36596.3|36676|36600.8|36676.8|36606.7|36654.2|36594.6|460
1728354900000|2024-10-08 02:35:00|36675.7|36602.5|36672.5|36600|36679.2|36607.2|36656|36574.6|408
1728355200000|2024-10-08 02:40:00|36673.1|36599.6|36658.8|36589.5|36678.7|36607.8|36655.8|36586.5|405
1728355500000|2024-10-08 02:45:00|36655.6|36588.1|36658.1|36594.8|36665.1|36599.9|36653.4|36585|375
1728355800000|2024-10-08 02:50:00|36657.4|36594.9|36647.7|36586.4|36663.5|36598.1|36643.8|36575.5|340
1728356100000|2024-10-08 02:55:00|36647.4|36586.3|36639.3|36579.7|36656.7|36593|36637.5|36574.5|368
1728356400000|2024-10-08 03:00:00|36638.8|36579.6|36639.4|36576.5|36646.1|36582.8|36629.6|36568.9|361
1728356700000|2024-10-08 03:05:00|36637.7|36576.6|36633.8|36575.3|36638.9|36580.2|36628|36569.1|342
1728357000000|2024-10-08 03:10:00|36634.1|36575.4|36631.4|36573.9|36639.1|36579.8|36630.7|36572.1|312
1728357300000|2024-10-08 03:15:00|36631.6|36574.1|36632.5|36578|36637|36581.9|36627.2|36571.1|383
1728357600000|2024-10-08 03:20:00|36633.4|36578.9|36636.6|36578.4|36637.8|36579.9|36630.2|36570.6|333
1728357900000|2024-10-08 03:25:00|36637.3|36579|36635.7|36578|36641.8|36581.9|36632.3|36572.3|282
1728358200000|2024-10-08 03:30:00|36635.9|36578.1|36631.9|36574.8|36638.9|36580.5|36630.2|36571.7|311
1728358500000|2024-10-08 03:35:00|36632.3|36575|36630.4|36577.5|36634.8|36577.5|36628.2|36571.1|345
1728358800000|2024-10-08 03:40:00|36630.6|36577.7|36632.3|36575.2|36637.1|36579|36628.1|36570.5|345
1728359100000|2024-10-08 03:45:00|36632.5|36575.1|36632|36574.9|36634.3|36578.7|36628.3|36571.1|333
1728359400000|2024-10-08 03:50:00|36632.3|36574.8|36636.2|36577.9|36644.3|36580.3|36631.3|36572.1|297
1728359700000|2024-10-08 03:55:00|36636.4|36578.4|36633.2|36578|36639|36581.1|36632.1|36573|351
1728360000000|2024-10-08 04:00:00|36632.9|36577.8|36631.8|36575.3|36637|36579.8|36628.5|36572.1|279
1728360300000|2024-10-08 04:05:00|36632.3|36575.8|36634.4|36576.4|36638.2|36579.2|36630.4|36569|194
1728360600000|2024-10-08 04:10:00|36634.2|36573.4|36634|36576.4|36642.4|36580.7|36629.6|36573.4|191
1728360900000|2024-10-08 04:15:00|36635.6|36576.5|36633.2|36575.6|36646.3|36580.4|36629|36570.8|218
1728361200000|2024-10-08 04:20:00|36632.6|36575.3|36632|36574.6|36639.3|36578.8|36629.7|36571|204
1728361500000|2024-10-08 04:25:00|36632.1|36575|36634|36576.3|36640.6|36580.6|36630.1|36572.1|195
1728361800000|2024-10-08 04:30:00|36633.4|36575.6|36632.1|36574.1|36640.2|36578.2|36631.1|36568.1|255
1728362100000|2024-10-08 04:35:00|36633.6|36575.5|36630.1|36578.4|36636.9|36579.7|36628.1|36571.6|242
1728362400000|2024-10-08 04:40:00|36631.1|36578.9|36631.7|36575.8|36636|36579.6|36628.5|36570.5|221
1728362700000|2024-10-08 04:45:00|36631.6|36575.6|36631.1|36574.5|36636|36579.5|36628.7|36571.3|217
1728363000000|2024-10-08 04:50:00|36629.8|36573.2|36632|36576.5|36635.6|36578.6|36627.7|36567.4|273
1728363300000|2024-10-08 04:55:00|36631.9|36576.3|36630.4|36575.5|36634.5|36578.1|36624.4|36568.7|274
1728363600000|2024-10-08 05:00:00|36630.3|36575.4|36633.8|36580.7|36634|36580.9|36626.6|36570.9|329
1728363900000|2024-10-08 05:05:00|36634|36580.5|36635.8|36581.1|36639.1|36581.6|36631.2|36571.6|238
1728364200000|2024-10-08 05:10:00|36636.2|36582.1|36633.5|36583.4|36638|36586|36630.8|36575|247
1728364500000|2024-10-08 05:15:00|36633.9|36583.9|36627.4|36573.9|36639.6|36584.3|36626.1|36571.7|287
1728364800000|2024-10-08 05:20:00|36627.9|36573.7|36631.3|36575.6|36642.4|36580.9|36623|36565.7|359
1728365100000|2024-10-08 05:25:00|36631.1|36576.2|36635.7|36579|36638.4|36584|36628|36572.7|264
1728365400000|2024-10-08 05:30:00|36635.2|36579.6|36632.3|36582.3|36638.8|36582.3|36628.5|36570.8|303
1728365700000|2024-10-08 05:35:00|36632.4|36582.4|36633.7|36579.7|36636.9|36583.5|36629.1|36573.4|266
1728366000000|2024-10-08 05:40:00|36633.5|36579.8|36632.4|36577.6|36639.8|36582.7|36627.8|36573.5|316
1728366300000|2024-10-08 05:45:00|36632.7|36578.1|36630.3|36580.3|36639|36581.9|36628.5|36573.5|357
1728366600000|2024-10-08 05:50:00|36630.1|36580.1|36635.5|36577.4|36642.2|36584.9|36628.2|36574.3|305
1728366900000|2024-10-08 05:55:00|36635.4|36577.5|36641|36569.9|36648.3|36581.5|36630.7|36563.5|303
1728367200000|2024-10-08 06:00:00|36635.5|36576|36629.1|36579.1|36639.7|36580.9|36623|36568.1|527
1728367500000|2024-10-08 06:05:00|36628.6|36578.6|36626.4|36576.4|36631.4|36581.4|36624.8|36574.8|498
1728367800000|2024-10-08 06:10:00|36626.6|36576.6|36630.5|36580.5|36632.1|36582.1|36623.6|36573.6|474
1728368100000|2024-10-08 06:15:00|36630.9|36580.9|36606.9|36556.9|36631.9|36581.9|36606.1|36556.1|462
1728368400000|2024-10-08 06:20:00|36606.7|36556.7|36611.8|36561.8|36618|36568|36597.6|36547.6|495
1728368700000|2024-10-08 06:25:00|36613.6|36563.6|36605.9|36555.9|36618.1|36568.1|36598|36548|411
1728369000000|2024-10-08 06:30:00|36605.6|36555.6|36610.5|36560.5|36622.3|36572.3|36604.1|36554.1|453
1728369300000|2024-10-08 06:35:00|36610.6|36560.6|36599.5|36549.5|36615.3|36565.3|36597.1|36547.1|358
1728369600000|2024-10-08 06:40:00|36600.2|36550.2|36594.2|36544.2|36600.9|36550.9|36592.1|36542.1|351
1728369900000|2024-10-08 06:45:00|36594.5|36544.5|36592.3|36542.3|36601.4|36551.4|36588.6|36538.6|342
1728370200000|2024-10-08 06:50:00|36592.2|36542.2|36595.1|36545.1|36600.7|36550.7|36588.6|36538.6|312
1728370500000|2024-10-08 06:55:00|36595.6|36545.6|36605.8|36555.8|36609.2|36559.2|36593.7|36543.7|207
1728370800000|2024-10-08 07:00:00|36607.6|36557.6|36629.2|36579.2|36633.8|36583.8|36603.1|36553.1|486
1728371100000|2024-10-08 07:05:00|36629.5|36579.5|36624.2|36574.2|36633.9|36594.8|36608|36566.4|381
1728371400000|2024-10-08 07:10:00|36624|36574|36610|36560|36626.9|36576.9|36600|36550|405
1728371700000|2024-10-08 07:15:00|36610.5|36560.5|36590.1|36570.1|36616.1|36573.6|36588.1|36553.2|400
1728372000000|2024-10-08 07:20:00|36590.3|36570.3|36600.5|36580.5|36601.4|36581.4|36589.1|36569.1|320
1728372300000|2024-10-08 07:25:00|36600.4|36580.4|36596.8|36576.8|36603.5|36583.5|36589.9|36569.9|387
1728372600000|2024-10-08 07:30:00|36596.9|36576.9|36589.3|36569.3|36599|36579|36581|36561|384
1728372900000|2024-10-08 07:35:00|36589.2|36569.2|36573|36553|36590.2|36570.2|36570|36550|425
1728373200000|2024-10-08 07:40:00|36574.1|36554.1|36558.2|36538.2|36578.5|36558.5|36558.2|36538.2|516
1728373500000|2024-10-08 07:45:00|36558|36538|36573.8|36523.8|36576|36546|36556.2|36510.3|401
1728373800000|2024-10-08 07:50:00|36573.7|36523.7|36569.2|36519.2|36574.9|36524.9|36562|36512|381
1728374100000|2024-10-08 07:55:00|36569.5|36519.5|36537.2|36517.2|36570.5|36527|36535.5|36506.2|408
1728374400000|2024-10-08 08:00:00|36537.5|36517.5|36530.7|36510.7|36546.1|36526.1|36528|36508|412
1728374700000|2024-10-08 08:05:00|36530.8|36510.8|36528.5|36508.5|36531.6|36511.6|36515.7|36495.7|667
1728375000000|2024-10-08 08:10:00|36528.2|36508.2|36525.9|36505.9|36529.3|36509.3|36519.6|36499.6|349
1728375300000|2024-10-08 08:15:00|36525.6|36505.6|36547.2|36527.2|36550.8|36530.8|36524.6|36504.6|267
1728375600000|2024-10-08 08:20:00|36547.3|36527.3|36542.1|36522.1|36553.4|36533.4|36539.3|36519.3|445
1728375900000|2024-10-08 08:25:00|36542.2|36522.2|36536|36516|36550.3|36530.3|36533.8|36513.8|290
1728376200000|2024-10-08 08:30:00|36536.2|36516.2|36546.2|36526.2|36558.2|36538.2|36528.7|36508.7|400
1728376500000|2024-10-08 08:35:00|36545.2|36525.2|36538.7|36518.7|36550.1|36530.1|36538|36518|291
1728376800000|2024-10-08 08:40:00|36538.9|36518.9|36533.1|36513.1|36543.2|36523.2|36533.1|36513.1|305
1728377100000|2024-10-08 08:45:00|36532.9|36512.9|36525.4|36505.4|36544|36524|36523.3|36503.3|315
1728377400000|2024-10-08 08:50:00|36525.2|36505.2|36509.1|36489.1|36531.1|36511.1|36507.5|36487.5|457
1728377700000|2024-10-08 08:55:00|36509.4|36489.4|36495.3|36475.3|36509.5|36489.5|36489.7|36469.7|470
1728378000000|2024-10-08 09:00:00|36495.1|36475.1|36490.6|36470.6|36496.6|36476.6|36483.7|36463.7|410
1728378300000|2024-10-08 09:05:00|36490.3|36470.3|36496.8|36476.8|36508|36488|36487.7|36467.7|336
1728378600000|2024-10-08 09:10:00|36497.1|36477.1|36497.1|36477.1|36504.7|36484.7|36495.3|36475.3|277
1728378900000|2024-10-08 09:15:00|36496.8|36476.8|36495.1|36475.1|36498.8|36478.8|36491.4|36471.4|275
1728379200000|2024-10-08 09:20:00|36495.2|36475.2|36506|36486|36510|36490|36495|36475|244
1728379500000|2024-10-08 09:25:00|36506.1|36486.1|36507.5|36487.5|36511.4|36491.4|36504.6|36484.6|228
1728379800000|2024-10-08 09:30:00|36506.5|36486.5|36490|36470|36514.4|36494.4|36489.2|36469.2|235
1728380100000|2024-10-08 09:35:00|36489.9|36469.9|36494.7|36474.7|36496.1|36476.1|36480.5|36460.5|270
1728380400000|2024-10-08 09:40:00|36495|36475|36493.7|36473.7|36497.3|36477.3|36490.6|36470.6|273
1728380700000|2024-10-08 09:45:00|36493.1|36473.1|36493.4|36473.4|36503|36483|36486.2|36466.2|256
1728381000000|2024-10-08 09:50:00|36493.5|36473.5|36495.1|36475.1|36504.1|36484.1|36490.6|36470.6|193
1728381300000|2024-10-08 09:55:00|36494.9|36474.9|36483|36463|36495.2|36475.2|36480|36460|263
1728381600000|2024-10-08 10:00:00|36481|36461|36471.5|36451.5|36481.4|36461.4|36463.8|36443.8|321
1728381900000|2024-10-08 10:05:00|36471.7|36451.7|36469.5|36449.5|36478.2|36458.2|36467.7|36447.7|255
1728382200000|2024-10-08 10:10:00|36469.8|36449.8|36454.7|36434.7|36470.7|36450.7|36453.7|36433.7|320
1728382500000|2024-10-08 10:15:00|36454.5|36434.5|36446.1|36426.1|36454.5|36434.5|36437.7|36417.7|286
1728382800000|2024-10-08 10:20:00|36446.5|36426.5|36450.2|36430.2|36457.6|36437.6|36443.1|36423.1|254
1728383100000|2024-10-08 10:25:00|36450.3|36430.3|36436.8|36416.8|36451.4|36431.4|36433.5|36413.5|350
1728383400000|2024-10-08 10:30:00|36433.1|36413.1|36435.7|36415.7|36448.5|36428.5|36423|36403|341
1728383700000|2024-10-08 10:35:00|36435.6|36415.6|36460.4|36440.4|36461|36441|36434.3|36414.3|301
1728384000000|2024-10-08 10:40:00|36460.8|36440.8|36468.6|36448.6|36468.7|36448.7|36458|36438|324
1728384300000|2024-10-08 10:45:00|36468.7|36448.7|36480.5|36460.5|36480.5|36460.5|36468.7|36448.7|251
1728384600000|2024-10-08 10:50:00|36480.7|36460.7|36483.9|36463.9|36488.5|36468.5|36476.4|36456.4|236
1728384900000|2024-10-08 10:55:00|36483.8|36463.8|36467.7|36447.7|36487.2|36467.2|36461.5|36441.5|296
1728385200000|2024-10-08 11:00:00|36468.4|36448.4|36465|36445|36471.2|36451.2|36461.2|36441.2|289
1728385500000|2024-10-08 11:05:00|36465.1|36445.1|36478.9|36458.9|36478.9|36458.9|36464.9|36444.9|284
1728385800000|2024-10-08 11:10:00|36479.2|36459.2|36489.1|36469.1|36492.8|36472.8|36479.1|36459.1|267
1728386100000|2024-10-08 11:15:00|36489.6|36469.6|36482.4|36462.4|36491|36471|36478.6|36458.6|315
1728386400000|2024-10-08 11:20:00|36482.3|36462.3|36474.9|36454.9|36485.5|36465.5|36473.8|36453.8|246
1728386700000|2024-10-08 11:25:00|36474.8|36454.8|36481.2|36461.2|36482.5|36462.5|36472.9|36452.9|280
1728387000000|2024-10-08 11:30:00|36481.3|36461.3|36493.9|36473.9|36494.9|36474.9|36478.3|36458.3|323
1728387300000|2024-10-08 11:35:00|36494|36474|36484.1|36464.1|36494.3|36474.3|36471.8|36451.8|289
1728387600000|2024-10-08 11:40:00|36482.1|36462.1|36483.4|36463.4|36484.5|36464.5|36473.9|36453.9|252
1728387900000|2024-10-08 11:45:00|36483.5|36463.5|36474.7|36454.7|36483.7|36463.7|36473.9|36453.9|326
1728388200000|2024-10-08 11:50:00|36474.9|36454.9|36465.9|36445.9|36477.5|36457.5|36465.9|36445.9|334
1728388500000|2024-10-08 11:55:00|36465.8|36445.8|36463.2|36443.2|36466.3|36446.3|36455.8|36435.8|416
1728388800000|2024-10-08 12:00:00|36463.5|36443.5|36456.7|36436.7|36471|36451|36453.6|36433.6|458
1728389100000|2024-10-08 12:05:00|36456.8|36436.8|36484.2|36464.2|36484.6|36464.6|36455.6|36435.6|349
1728389400000|2024-10-08 12:10:00|36484.3|36464.3|36497.9|36477.9|36502.2|36482.2|36484.2|36464.2|379
1728389700000|2024-10-08 12:15:00|36496.8|36476.8|36484.3|36464.3|36499.7|36479.7|36483.6|36463.6|350
1728390000000|2024-10-08 12:20:00|36484.8|36464.8|36495.6|36475.6|36497.1|36477.1|36481.3|36461.3|312
1728390300000|2024-10-08 12:25:00|36495.9|36475.9|36531.1|36480.5|36531.1|36491.4|36494.5|36474.5|339
1728390600000|2024-10-08 12:30:00|36531.8|36481.8|36521.3|36501.3|36535.9|36511.5|36511.2|36481.8|394
1728390900000|2024-10-08 12:35:00|36521.4|36501.4|36523.1|36503.1|36529|36509|36520.3|36500.3|389
1728391200000|2024-10-08 12:40:00|36523|36503|36524.3|36504.3|36526.1|36506.1|36514.2|36494.2|421
1728391500000|2024-10-08 12:45:00|36524.5|36504.5|36533.4|36513.4|36533.8|36513.8|36524.2|36504.2|417
1728391800000|2024-10-08 12:50:00|36533.6|36513.6|36538.9|36518.9|36543.2|36523.2|36526.2|36506.2|449
1728392100000|2024-10-08 12:55:00|36539.3|36519.3|36532.6|36512.6|36548.9|36528.9|36532.4|36512.4|396
1728392400000|2024-10-08 13:00:00|36532.9|36512.9|36531|36511|36536.1|36516.1|36521.6|36501.6|395
1728392700000|2024-10-08 13:05:00|36530.9|36510.9|36518|36498|36533|36513|36512.2|36492.2|388
1728393000000|2024-10-08 13:10:00|36518.3|36498.3|36518.9|36498.9|36533.4|36513.4|36507.5|36487.5|477
1728393300000|2024-10-08 13:15:00|36519.1|36499.1|36514.3|36494.3|36520.4|36500.4|36498.5|36478.5|501
1728393600000|2024-10-08 13:20:00|36514.1|36494.1|36484.6|36464.6|36514.4|36494.4|36477.8|36457.8|523
1728393900000|2024-10-08 13:25:00|36485.9|36465.9|36483|36463|36493.3|36473.3|36471.1|36451.1|424
1728394200000|2024-10-08 13:30:00|36482.9|36462.9|36477.2|36457.2|36487.4|36467.4|36473.5|36453.5|482
1728394500000|2024-10-08 13:35:00|36477.1|36457.1|36473.9|36453.9|36486|36466|36464.5|36444.5|588
1728394800000|2024-10-08 13:40:00|36474|36454|36439.9|36419.9|36479.8|36459.8|36439.6|36419.6|508
1728395100000|2024-10-08 13:45:00|36439.8|36419.8|36421.4|36401.4|36441.9|36421.9|36394.1|36374.1|575
1728395400000|2024-10-08 13:50:00|36421.3|36401.3|36400.8|36380.8|36421.3|36401.3|36394.6|36374.6|488
1728395700000|2024-10-08 13:55:00|36400.6|36380.6|36394.2|36374.2|36401.1|36381.1|36373.9|36353.9|485
1728396000000|2024-10-08 14:00:00|36393.9|36373.9|36392|36372|36405.4|36385.4|36384.9|36364.9|465
1728396300000|2024-10-08 14:05:00|36391.9|36371.9|36423.1|36403.1|36425.8|36405.8|36389.3|36369.3|492
1728396600000|2024-10-08 14:10:00|36422.8|36402.8|36421.4|36401.4|36432.5|36412.5|36417.1|36397.1|444
1728396900000|2024-10-08 14:15:00|36420.7|36400.7|36407.3|36387.3|36423|36403|36407.2|36387.2|355
1728397200000|2024-10-08 14:20:00|36407.2|36387.2|36422.5|36402.5|36422.6|36402.6|36400.6|36380.6|343
1728397500000|2024-10-08 14:25:00|36422.7|36402.7|36434.6|36414.6|36440.6|36420.6|36417.4|36397.4|393
1728397800000|2024-10-08 14:30:00|36434.9|36414.9|36475|36455|36476.2|36456.2|36434.9|36414.9|485
1728398100000|2024-10-08 14:35:00|36475.1|36455.1|36460.7|36440.7|36476.5|36456.5|36459.3|36439.3|429
1728398400000|2024-10-08 14:40:00|36460.5|36440.5|36461.5|36441.5|36468|36448|36457.2|36437.2|434
1728398700000|2024-10-08 14:45:00|36461.4|36441.4|36456.2|36436.2|36465.3|36445.3|36451.4|36431.4|357
1728399000000|2024-10-08 14:50:00|36456.5|36436.5|36451.9|36431.9|36463.3|36443.3|36449.3|36429.3|391
1728399300000|2024-10-08 14:55:00|36451.5|36431.5|36441.8|36421.8|36453.5|36433.5|36437.7|36417.7|462
1728399600000|2024-10-08 15:00:00|36441.4|36421.4|36439.3|36419.3|36448.7|36428.7|36436.8|36416.8|484
1728399900000|2024-10-08 15:05:00|36439.2|36419.2|36433.8|36413.8|36444.6|36424.6|36433.1|36413.1|346
1728400200000|2024-10-08 15:10:00|36433.9|36413.9|36432.3|36412.3|36442|36422|36430.4|36410.4|458
1728400500000|2024-10-08 15:15:00|36432.4|36412.4|36426.8|36406.8|36433|36413|36423|36403|440
1728400800000|2024-10-08 15:20:00|36426.7|36406.7|36447.4|36427.4|36450.6|36430.6|36426.2|36406.2|434
1728401100000|2024-10-08 15:25:00|36447.2|36427.2|36454.9|36434.9|36456.2|36436.2|36444.6|36424.6|311
1728401400000|2024-10-08 15:30:00|36454.6|36434.6|36468.7|36448.7|36468.7|36448.7|36454.3|36434.3|310
1728401700000|2024-10-08 15:35:00|36468.4|36448.4|36445.2|36425.2|36468.9|36448.9|36443|36423|387
1728402000000|2024-10-08 15:40:00|36445.1|36425.1|36449.1|36429.1|36449.9|36429.9|36441.9|36421.9|362
1728402300000|2024-10-08 15:45:00|36449.6|36429.6|36426.5|36406.5|36449.6|36429.6|36424.2|36404.2|441
1728402600000|2024-10-08 15:50:00|36426.6|36406.6|36418.5|36398.5|36427.4|36407.4|36409.7|36389.7|490
1728402900000|2024-10-08 15:55:00|36418.4|36398.4|36414|36394|36418.4|36398.4|36411.8|36391.8|314
1728403200000|2024-10-08 16:00:00|36413.7|36393.7|36408.9|36388.9|36419.9|36399.9|36407|36387|271
1728403500000|2024-10-08 16:05:00|36410.5|36390.5|36402|36382|36411|36391|36401.2|36381.2|236
1728403800000|2024-10-08 16:10:00|36401.8|36381.8|36403|36383|36409.6|36389.6|36400.2|36380.2|187
1728404100000|2024-10-08 16:15:00|36402.7|36382.7|36380.3|36360.3|36403.3|36383.3|36379.3|36359.3|301
1728404400000|2024-10-08 16:20:00|36380.2|36360.2|36372.3|36352.3|36380.8|36360.8|36371|36351|289
1728404700000|2024-10-08 16:25:00|36371.6|36351.6|36368.6|36348.6|36374.2|36354.2|36367.4|36347.4|265
1728405000000|2024-10-08 16:30:00|36368.5|36348.5|36343.3|36323.3|36368.5|36348.5|36342.3|36322.3|264
1728405300000|2024-10-08 16:35:00|36342.8|36322.8|36344.9|36324.9|36346.7|36326.7|36340.2|36320.2|270
1728405600000|2024-10-08 16:40:00|36344.8|36324.8|36362.3|36342.3|36362.3|36342.3|36332.5|36312.5|515
1728405900000|2024-10-08 16:45:00|36363|36343|36338|36318|36365.1|36345.1|36331|36311|679
1728406200000|2024-10-08 16:50:00|36339|36319|36341.2|36321.2|36343|36323|36335.4|36315.4|904
1728406500000|2024-10-08 16:55:00|36341.6|36321.6|36343.8|36323.8|36344|36324|36334.8|36314.8|810
1728406800000|2024-10-08 17:00:00|36344.6|36324.6|36363.9|36343.9|36366.2|36346.2|36344.4|36324.4|673
1728407100000|2024-10-08 17:05:00|36364|36344|36374.5|36354.5|36374.6|36354.6|36364|36344|603
1728407400000|2024-10-08 17:10:00|36374.6|36354.6|36378.6|36358.6|36379.4|36359.4|36369.7|36349.7|423
1728407700000|2024-10-08 17:15:00|36378.5|36358.5|36376.9|36356.9|36383.8|36363.8|36373.4|36353.4|405
1728408000000|2024-10-08 17:20:00|36376.3|36356.3|36364.3|36344.3|36377.5|36357.5|36361|36341|370
1728408300000|2024-10-08 17:25:00|36363.9|36343.9|36356.2|36336.2|36364|36344|36353.1|36333.1|342
1728408600000|2024-10-08 17:30:00|36356.5|36336.5|36354.2|36334.2|36357.7|36337.7|36349.3|36329.3|359
1728408900000|2024-10-08 17:35:00|36353.9|36333.9|36370.6|36350.6|36372.3|36352.3|36352.7|36332.7|418
1728409200000|2024-10-08 17:40:00|36371|36351|36375.8|36355.8|36380|36360|36370.6|36350.6|436
1728409500000|2024-10-08 17:45:00|36376.4|36356.4|36388.1|36368.1|36389|36369|36375.1|36355.1|430
1728409800000|2024-10-08 17:50:00|36387.5|36367.5|36402.4|36382.4|36404.8|36384.8|36387.5|36367.5|630
1728410100000|2024-10-08 17:55:00|36403.4|36383.4|36395.6|36375.6|36404.6|36384.6|36393.4|36373.4|620
1728410400000|2024-10-08 18:00:00|36394.8|36374.8|36393.2|36373.2|36399|36379|36387.5|36367.5|688
1728410700000|2024-10-08 18:05:00|36393.3|36373.3|36388.6|36368.6|36396.1|36376.1|36386.7|36366.7|476
1728411000000|2024-10-08 18:10:00|36388.9|36368.9|36396.3|36376.3|36396.6|36376.6|36386.9|36366.9|293
1728411300000|2024-10-08 18:15:00|36396.2|36376.2|36404.4|36384.4|36406.7|36386.7|36394.1|36374.1|653
1728411600000|2024-10-08 18:20:00|36404.2|36384.2|36406.3|36386.3|36410.7|36390.7|36402.8|36382.8|723
1728411900000|2024-10-08 18:25:00|36406.7|36386.7|36410.4|36390.4|36413.9|36393.9|36406.2|36386.2|866
1728412200000|2024-10-08 18:30:00|36411|36391|36407.2|36387.2|36415.6|36395.6|36405.9|36385.9|838
1728412500000|2024-10-08 18:35:00|36407.6|36387.6|36408.8|36388.8|36409.4|36389.4|36402|36382|757
1728412800000|2024-10-08 18:40:00|36408.4|36388.4|36411.7|36391.7|36414.5|36394.5|36404.8|36384.8|650
1728413100000|2024-10-08 18:45:00|36411.2|36391.2|36412.8|36392.8|36418.4|36398.4|36411.2|36391.2|241
1728413400000|2024-10-08 18:50:00|36413.1|36393.1|36403.4|36383.4|36413.1|36393.1|36399.9|36379.9|254
1728413700000|2024-10-08 18:55:00|36403.6|36383.6|36399.9|36379.9|36409.2|36389.2|36399.6|36379.6|346
1728414000000|2024-10-08 19:00:00|36399.6|36379.6|36404.8|36384.8|36408.1|36388.1|36391.8|36371.8|231
1728414300000|2024-10-08 19:05:00|36404.3|36384.3|36410.1|36390.1|36413.1|36393.1|36403.9|36383.9|204
1728414600000|2024-10-08 19:10:00|36410|36390|36411.2|36391.2|36411.2|36391.2|36407.5|36387.5|179
1728414900000|2024-10-08 19:15:00|36411.1|36391.1|36405.6|36385.6|36411.7|36391.7|36403.3|36383.3|183
1728415200000|2024-10-08 19:20:00|36405.5|36385.5|36404.1|36384.1|36410.9|36390.9|36404.1|36384.1|218
1728415500000|2024-10-08 19:25:00|36404|36384|36399.4|36379.4|36404.3|36384.3|36397.5|36377.5|145
1728415800000|2024-10-08 19:30:00|36398.9|36378.9|36400.7|36380.7|36408.6|36388.6|36398.9|36378.9|217
1728416100000|2024-10-08 19:35:00|36401.2|36381.2|36398.9|36378.9|36404|36384|36398.6|36378.6|137
1728416400000|2024-10-08 19:40:00|36399|36379|36395.3|36375.3|36399.8|36379.8|36395.2|36375.2|194
1728416700000|2024-10-08 19:45:00|36395.1|36375.1|36394.8|36374.8|36395.5|36375.5|36392.8|36372.8|149
1728417000000|2024-10-08 19:50:00|36395|36375|36390.7|36370.7|36395.8|36375.8|36390|36370|160
1728417300000|2024-10-08 19:55:00|36390.9|36370.9|36386.6|36366.6|36391.4|36371.4|36385.7|36365.7|172
1728417600000|2024-10-08 20:00:00|36386.9|36366.9|36390.3|36370.3|36390.9|36370.9|36386.9|36366.9|167
1728417900000|2024-10-08 20:05:00|36390.2|36370.2|36390|36370|36393.1|36373.1|36389.1|36369.1|168
1728418200000|2024-10-08 20:10:00|36390.1|36370.1|36386.9|36366.9|36391.2|36371.2|36386.7|36366.7|53
1728418500000|2024-10-08 20:15:00|36386.7|36366.7|36389.2|36369.2|36389.2|36369.2|36386.4|36366.4|127
1728418800000|2024-10-08 20:20:00|36389|36369|36388.9|36368.9|36389.2|36369.2|36387.9|36367.9|168
1728419100000|2024-10-08 20:25:00|36388.7|36368.7|36386.3|36366.3|36388.9|36368.9|36385.2|36365.2|187
1728419400000|2024-10-08 20:30:00|36386.7|36366.7|36388.2|36368.2|36389.7|36369.7|36386.1|36366.1|170
1728419700000|2024-10-08 20:35:00|36388|36368|36386.1|36366.1|36388|36368|36385.2|36365.2|71
1728420000000|2024-10-08 20:40:00|36386.2|36366.2|36387|36367|36387.5|36367.5|36385.2|36365.2|122
1728420300000|2024-10-08 20:45:00|36386.3|36366.3|36404.3|36354.3|36411.7|36366.3|36386.3|36352.1|205
1728420600000|2024-10-08 20:50:00|36404.4|36354.4|36404.8|36354.2|36409.2|36358.4|36402.1|36351.9|300
1728420900000|2024-10-08 20:55:00|36407|36353|36439|36325.1|36441.8|36358.3|36401.8|36322.1|543
1728421200000|2024-10-08 21:00:00|36437.9|36325.7|36457.7|36337.7|36463.4|36343.4|36437.9|36324.1|249
1728421500000|2024-10-08 21:05:00|36457.9|36337.9|36453|36333|36459.3|36339.3|36451.2|36331.2|156
1728421800000|2024-10-08 21:10:00|36453.1|36333.1|36453.4|36333.4|36455.5|36335.5|36451.1|36331.1|221
1728422100000|2024-10-08 21:15:00|36453.5|36333.5|36444.6|36324.6|36454.5|36334.5|36443.7|36323.7|165
1728422400000|2024-10-08 21:20:00|36444.7|36324.7|36443.3|36323.3|36445.3|36325.3|36443.3|36323.3|77
1728422700000|2024-10-08 21:25:00|36443.5|36323.5|36446.2|36326.2|36446.6|36326.6|36443.5|36323.5|37
1728423000000|2024-10-08 21:30:00|36446.5|36326.5|36444.7|36324.7|36446.5|36326.5|36444.5|36324.5|78
1728423300000|2024-10-08 21:35:00|36444.8|36324.8|36443.9|36323.9|36445.4|36325.4|36443.5|36323.5|84
1728423600000|2024-10-08 21:40:00|36444.1|36324.1|36442.6|36322.6|36445|36325|36441.7|36321.7|88
1728423900000|2024-10-08 21:45:00|36442.3|36322.3|36445.8|36325.8|36446.7|36326.7|36441.9|36321.9|66
1728424200000|2024-10-08 21:50:00|36445.4|36325.4|36442|36326.2|36445.5|36327|36440.9|36323.2|83
1728424500000|2024-10-08 21:55:00|36441.9|36326.3|36433.9|36335.8|36442.6|36342.4|36424.9|36326.1|130
1728424800000|2024-10-08 22:00:00|36434.9|36335.7|36435.6|36331.9|36443.9|36343.9|36422.4|36318.1|281
1728425100000|2024-10-08 22:05:00|36435.4|36332.1|36429.1|36336.9|36437.2|36340.8|36426.6|36329.2|99
1728425400000|2024-10-08 22:10:00|36436.2|36330|36437.5|36329.2|36437.5|36342.1|36423.1|36329.1|89
1728425700000|2024-10-08 22:15:00|36437.6|36329.9|36422.8|36342.4|36438.2|36342.4|36422.8|36326.9|92
1728426000000|2024-10-08 22:20:00|36429.4|36338.3|36437.4|36334.3|36439.1|36342.9|36423.2|36331.3|83
1728426300000|2024-10-08 22:25:00|36437.3|36334.1|36430.2|36339.2|36438|36344.7|36424.9|36332|66
1728426600000|2024-10-08 22:30:00|36424.9|36344.6|36437.7|36332.5|36437.9|36344.7|36424.9|36331.7|55
1728426900000|2024-10-08 22:35:00|36437.3|36332.4|36436.1|36330.5|36437.4|36344.7|36424.9|36330.3|24
1728427200000|2024-10-08 22:40:00|36435.7|36330.3|36428.4|36339.1|36436.8|36342.9|36423.2|36329.5|64
1728427500000|2024-10-08 22:45:00|36428.3|36339.4|36436.5|36329.6|36438.5|36343.6|36425.9|36329.5|79
1728427800000|2024-10-08 22:50:00|36436.7|36336.8|36428.5|36337.8|36437.1|36338.7|36427.6|36329.4|53
1728428100000|2024-10-08 22:55:00|36425.1|36340.8|36430.3|36325.1|36436.1|36340.8|36417.4|36323.4|103
1728428400000|2024-10-08 23:00:00|36423.6|36324.9|36435.7|36339.3|36435.7|36348.2|36418.4|36324.9|207
1728428700000|2024-10-08 23:05:00|36436|36339.1|36432.6|36351.3|36440.4|36351.8|36428.3|36337.8|167
1728429000000|2024-10-08 23:10:00|36432.5|36350.9|36430.5|36353.6|36434.2|36353.6|36428.8|36347|74
1728429300000|2024-10-08 23:15:00|36431|36353.7|36432|36353|36434.4|36361.1|36425|36349.3|94
1728429600000|2024-10-08 23:20:00|36432.2|36352.6|36429|36354.2|36434.5|36360.3|36425.4|36349.5|85
1728429900000|2024-10-08 23:25:00|36428.5|36354.3|36431.3|36351.7|36435.9|36359|36423.8|36350.4|133
1728430200000|2024-10-08 23:30:00|36430.6|36351|36431.6|36353.5|36436.7|36353.8|36427.1|36348.2|92
1728430500000|2024-10-08 23:35:00|36434|36353.7|36430.2|36354.8|36435.9|36359.6|36424.1|36352.7|72
1728430800000|2024-10-08 23:40:00|36425.4|36354.7|36422.6|36356.3|36429.6|36358.3|36422.1|36348.8|61
1728431100000|2024-10-08 23:45:00|36422.9|36356|36430.1|36354.5|36432.7|36357.6|36420.3|36350.9|100
1728431400000|2024-10-08 23:50:00|36429.7|36355.2|36427.3|36358.6|36433.2|36361.5|36425.3|36355|100
1728431700000|2024-10-08 23:55:00|36427.2|36358.7|36425.8|36359.7|36439.1|36364.1|36421.3|36352.3|226
1728432000000|2024-10-09 00:00:00|36429.8|36361.8|36429.3|36356.7|36436.8|36370.3|36423.8|36352.8|386
1728432300000|2024-10-09 00:05:00|36429.2|36356.9|36431.3|36360.7|36439.4|36368.1|36426.9|36354.6|333
1728432600000|2024-10-09 00:10:00|36431.1|36359.9|36431.2|36361|36440.9|36365.6|36423.6|36357.1|253
1728432900000|2024-10-09 00:15:00|36431.4|36362.2|36422.4|36360.7|36432.1|36365.9|36421.2|36357.7|259
1728433200000|2024-10-09 00:20:00|36423.6|36361.8|36409.3|36357.2|36430.3|36363.2|36407.5|36348.2|238
1728433500000|2024-10-09 00:25:00|36408.1|36357.5|36409.3|36358.4|36414.5|36362.4|36407.8|36356.2|144
1728433800000|2024-10-09 00:30:00|36410.3|36358.7|36414.4|36363.8|36416.7|36365.1|36408.3|36356.5|150
1728434100000|2024-10-09 00:35:00|36413|36363.7|36415.4|36365|36417.8|36366.6|36411.5|36360.6|126
1728434400000|2024-10-09 00:40:00|36416.7|36364.7|36413.9|36360.2|36417.7|36366|36411.1|36357.1|150
1728434700000|2024-10-09 00:45:00|36414.5|36360.7|36408.2|36354.8|36415|36361.5|36406.2|36352.6|153
1728435000000|2024-10-09 00:50:00|36408.8|36355.1|36404.6|36351.3|36408.8|36355.2|36401.6|36348.3|165
1728435300000|2024-10-09 00:55:00|36404.9|36350.9|36413.1|36356.2|36414.8|36359.2|36404.2|36350.9|138
1728435600000|2024-10-09 01:00:00|36413.4|36356.5|36410.6|36357.1|36418.5|36361.2|36408.4|36351|262
1728435900000|2024-10-09 01:05:00|36410.3|36356.8|36423|36369.3|36423.4|36370.1|36408.5|36355|250
1728436200000|2024-10-09 01:10:00|36422.9|36369.4|36427.5|36370.7|36427.5|36372.7|36420.3|36366.9|185
1728436500000|2024-10-09 01:15:00|36427.9|36370.4|36416|36362.4|36431.1|36375.9|36411.7|36361.1|263
1728436800000|2024-10-09 01:20:00|36414.9|36364.5|36416.8|36366.3|36418.8|36366.5|36409.1|36358.8|235
1728437100000|2024-10-09 01:25:00|36416.2|36366.2|36424|36370.4|36424.6|36373.2|36413.4|36362.9|218
1728437400000|2024-10-09 01:30:00|36421.1|36370.8|36432.4|36382.4|36433.4|36382.4|36420.8|36370.5|286
1728437700000|2024-10-09 01:35:00|36432.3|36382.3|36428.6|36378.6|36434.1|36383.5|36427.8|36377.8|248
1728438000000|2024-10-09 01:40:00|36429.6|36379.6|36421.9|36371.9|36429.6|36379.6|36419.1|36369.1|215
1728438300000|2024-10-09 01:45:00|36422|36372|36421.2|36371.2|36423.7|36373.7|36417.2|36367.2|215
1728438600000|2024-10-09 01:50:00|36421.1|36371.1|36415|36365|36421.9|36371.5|36414|36364|205
1728438900000|2024-10-09 01:55:00|36416|36366|36417|36367|36418.8|36368.8|36414.1|36364.1|212
1728439200000|2024-10-09 02:00:00|36416.8|36366.8|36422.3|36372.3|36423.3|36373.3|36416.4|36366.4|170
1728439500000|2024-10-09 02:05:00|36422.4|36372.4|36427.5|36377.5|36427.5|36377.5|36421.6|36371.6|220
1728439800000|2024-10-09 02:10:00|36426.6|36376.6|36422.1|36372.1|36428.1|36378.1|36420.9|36370.9|123
1728440100000|2024-10-09 02:15:00|36422|36371.8|36419.6|36369.6|36422.6|36372.6|36414.4|36364.4|206
1728440400000|2024-10-09 02:20:00|36419.7|36369.7|36417.8|36363.3|36423.9|36369.9|36416|36358.3|227
1728440700000|2024-10-09 02:25:00|36418|36363.2|36420.9|36370.9|36422.4|36372.2|36415|36362.2|261
1728441000000|2024-10-09 02:30:00|36421.5|36371.5|36425.1|36375.1|36426.2|36376.2|36418|36368|186
1728441300000|2024-10-09 02:35:00|36424.9|36374.9|36431|36381|36431|36381|36421.9|36371.9|143
1728441600000|2024-10-09 02:40:00|36431.1|36381.1|36430.7|36380.5|36432.9|36381.1|36426|36376|218
1728441900000|2024-10-09 02:45:00|36430.8|36380.8|36422.2|36372.2|36431|36381|36419.4|36369.4|193
1728442200000|2024-10-09 02:50:00|36422.1|36372.1|36422.4|36372.4|36422.7|36372.7|36416.9|36366.9|306
1728442500000|2024-10-09 02:55:00|36422.5|36372.5|36432.3|36369|36432.3|36375.5|36419.9|36366.9|231
1728442800000|2024-10-09 03:00:00|36431.8|36368.8|36429|36379|36431.9|36380.2|36424.6|36368.7|255
1728443100000|2024-10-09 03:05:00|36428|36378|36429.2|36379.2|36431.4|36381.1|36426.1|36375.6|138
1728443400000|2024-10-09 03:10:00|36429.3|36379.3|36431.7|36381.7|36438.1|36383|36428.8|36373.6|230
1728443700000|2024-10-09 03:15:00|36432|36382|36435.1|36378.6|36439.6|36386.2|36429|36377.2|263
1728444000000|2024-10-09 03:20:00|36434.4|36377.2|36432|36375.3|36441.6|36383.1|36430.3|36371.6|255
1728444300000|2024-10-09 03:25:00|36431.9|36375.1|36432|36378.4|36433.7|36382.9|36428.8|36374.8|192
1728444600000|2024-10-09 03:30:00|36431.2|36379.2|36431.7|36374.9|36435.8|36381.7|36428.7|36373.5|195
1728444900000|2024-10-09 03:35:00|36430.6|36373.8|36421.5|36361.8|36434.8|36379.2|36413.6|36353.8|204
1728445200000|2024-10-09 03:40:00|36421.2|36361.4|36419.4|36364.3|36427.5|36364.3|36414.6|36352.4|168
1728445500000|2024-10-09 03:45:00|36419.7|36364.1|36422.5|36366.1|36431.6|36369.8|36417.3|36354.9|167
1728445800000|2024-10-09 03:50:00|36422.8|36366.4|36416.6|36336.5|36436|36373.3|36416.6|36335.1|238
1728446100000|2024-10-09 03:55:00|36416.4|36336.1|36406.4|36337.7|36419.9|36338.1|36398.6|36320.4|280
1728446400000|2024-10-09 04:00:00|36409.7|36336.6|36401.7|36331|36413.3|36339.8|36397.9|36322.7|298
1728446700000|2024-10-09 04:05:00|36400.6|36330.4|36396.1|36329.2|36417.5|36341.2|36393.7|36325.9|324
1728447000000|2024-10-09 04:10:00|36397.5|36329.4|36403.2|36332.9|36410.6|36334.4|36397.5|36325|254
1728447300000|2024-10-09 04:15:00|36403.3|36333.1|36404|36335.5|36408.8|36337.5|36396|36330.4|248
1728447600000|2024-10-09 04:20:00|36403.1|36336.5|36408.2|36341.2|36413.1|36343.5|36400.3|36331.5|203
1728447900000|2024-10-09 04:25:00|36408|36341|36408.7|36337.6|36425.6|36350.5|36401.5|36328.6|323
1728448200000|2024-10-09 04:30:00|36407.9|36337.1|36405.2|36338.2|36412.7|36343.8|36396.5|36331.6|206
1728448500000|2024-10-09 04:35:00|36405.1|36340.3|36404.1|36344.5|36415.9|36347|36400|36332.6|155
1728448800000|2024-10-09 04:40:00|36404.4|36342.4|36411.5|36340.9|36428.3|36354.4|36404.4|36337.4|253
1728449100000|2024-10-09 04:45:00|36410.3|36339.4|36406.2|36342.2|36417.5|36346.8|36402.4|36337.2|294
1728449400000|2024-10-09 04:50:00|36406.5|36342.6|36416.4|36344.3|36419.3|36347.2|36405.6|36338.1|329
1728449700000|2024-10-09 04:55:00|36416.9|36344.9|36412.7|36344.7|36430.7|36356|36412.1|36336.3|369
1728450000000|2024-10-09 05:00:00|36412.8|36339.2|36385.5|36310.7|36414.6|36340.9|36385.1|36304.4|604
1728450300000|2024-10-09 05:05:00|36384.3|36309.5|36384.5|36298.9|36391.6|36310.7|36377.8|36298.9|551
1728450600000|2024-10-09 05:10:00|36384.3|36299|36387.2|36314.1|36395.9|36315.2|36381.4|36298.9|422
1728450900000|2024-10-09 05:15:00|36385.4|36312.5|36389.5|36317.2|36393.8|36320.1|36380.8|36306.9|464
1728451200000|2024-10-09 05:20:00|36388.3|36316.9|36386.6|36322.1|36392.9|36325|36382.3|36312.6|467
1728451500000|2024-10-09 05:25:00|36387.5|36322.6|36429.6|36359.7|36429.6|36359.7|36381.7|36311.6|630
1728451800000|2024-10-09 05:30:00|36429.7|36359.5|36423.8|36360.8|36439.4|36366.8|36419.6|36349.6|407
1728452100000|2024-10-09 05:35:00|36423.5|36360.4|36420.9|36359|36432.3|36360.8|36408.9|36340.7|745
1728452400000|2024-10-09 05:40:00|36421.6|36359.6|36416.7|36347.2|36423.7|36363|36407.2|36340.7|620
1728452700000|2024-10-09 05:45:00|36416.5|36345.9|36424.9|36366|36427|36367.6|36412.4|36339.5|538
1728453000000|2024-10-09 05:50:00|36424.4|36365.4|36424.6|36357.5|36429.8|36368.9|36413.2|36349.9|503
1728453300000|2024-10-09 05:55:00|36418|36357.7|36423.3|36344.7|36429.8|36372|36407.8|36339.8|766
1728453600000|2024-10-09 06:00:00|36413.3|36347.9|36396.3|36376.3|36424.4|36380|36383.3|36347.9|496
1728453900000|2024-10-09 06:05:00|36396.2|36376.2|36403.7|36383.7|36403.7|36383.7|36393.4|36373.4|286
1728454200000|2024-10-09 06:10:00|36403.8|36383.8|36428|36408|36433.7|36413.7|36401.6|36381.6|299
1728454500000|2024-10-09 06:15:00|36427.9|36407.9|36410.6|36390.6|36429.5|36409.5|36408.3|36388.3|267
1728454800000|2024-10-09 06:20:00|36410.5|36390.5|36416.9|36396.9|36421.6|36401.6|36409.1|36389.1|349
1728455100000|2024-10-09 06:25:00|36416.8|36396.8|36418.2|36398.2|36418.7|36398.7|36413.8|36393.8|345
1728455400000|2024-10-09 06:30:00|36417.6|36397.6|36416.1|36396.1|36424.3|36404.3|36412.1|36392.1|271
1728455700000|2024-10-09 06:35:00|36415.8|36395.8|36410.3|36390.3|36417.2|36397.2|36410.1|36390.1|204
1728456000000|2024-10-09 06:40:00|36410.4|36390.4|36415|36395|36416.6|36396.6|36406.1|36386.1|253
1728456300000|2024-10-09 06:45:00|36414.6|36394.6|36436.8|36416.8|36438.3|36418.3|36413.8|36393.8|250
1728456600000|2024-10-09 06:50:00|36437|36417|36432.8|36412.8|36437.7|36417.7|36428.7|36408.7|242
1728456900000|2024-10-09 06:55:00|36433.1|36413.1|36443.5|36423.5|36447.7|36427.7|36428.1|36408.1|247
1728457200000|2024-10-09 07:00:00|36443.3|36423.3|36452.8|36432.8|36458.5|36438.5|36436.2|36416.2|320
1728457500000|2024-10-09 07:05:00|36452.7|36432.7|36469.2|36449.2|36470.4|36450.4|36452|36432|316
1728457800000|2024-10-09 07:10:00|36469.3|36449.3|36516.9|36496.9|36518|36498|36466.7|36446.7|492
1728458100000|2024-10-09 07:15:00|36516.8|36496.8|36495.8|36475.8|36516.9|36496.9|36486.1|36466.1|419
1728458400000|2024-10-09 07:20:00|36496|36476|36479.4|36459.4|36496.2|36476.2|36479.4|36459.4|172
1728458700000|2024-10-09 07:25:00|36478.7|36458.7|36475.6|36455.6|36480|36460|36464.8|36444.8|310
1728459000000|2024-10-09 07:30:00|36475.5|36455.5|36440.9|36420.9|36481.5|36461.5|36440.2|36420.2|365
1728459300000|2024-10-09 07:35:00|36441|36421|36430.3|36410.3|36441|36421|36424.6|36404.6|292
1728459600000|2024-10-09 07:40:00|36430.4|36410.4|36453.9|36433.9|36457.3|36437.3|36430.4|36410.4|321
1728459900000|2024-10-09 07:45:00|36454.3|36434.3|36458.1|36438.1|36458.4|36438.4|36445.3|36425.3|294
1728460200000|2024-10-09 07:50:00|36458|36438|36498.1|36478.1|36498.4|36478.4|36457.7|36437.7|369
1728460500000|2024-10-09 07:55:00|36497.9|36477.9|36501.4|36481.4|36516.2|36496.2|36492.9|36472.9|400
1728460800000|2024-10-09 08:00:00|36501.3|36481.3|36489.1|36469.1|36508|36488|36479.7|36459.7|391
1728461100000|2024-10-09 08:05:00|36489.2|36469.2|36476.3|36456.3|36489.8|36469.8|36476.3|36456.3|260
1728461400000|2024-10-09 08:10:00|36476.2|36456.2|36471.8|36451.8|36483.2|36463.2|36470.2|36450.2|231
1728461700000|2024-10-09 08:15:00|36471.9|36451.9|36475.1|36455.1|36477.8|36457.8|36468|36448|268
1728462000000|2024-10-09 08:20:00|36474.8|36454.8|36476.3|36456.3|36488.7|36468.7|36473.3|36453.3|258
1728462300000|2024-10-09 08:25:00|36476.8|36456.8|36499.6|36479.6|36500|36480|36476.4|36456.4|317
1728462600000|2024-10-09 08:30:00|36499.8|36479.8|36500.5|36480.5|36506.8|36486.8|36495|36475|326
1728462900000|2024-10-09 08:35:00|36500.4|36480.4|36501.9|36481.9|36507.1|36487.1|36494.9|36474.9|248
1728463200000|2024-10-09 08:40:00|36501.7|36481.7|36499.8|36479.8|36505|36485|36497|36477|227
1728463500000|2024-10-09 08:45:00|36500.1|36480.1|36503|36483|36503.1|36483.1|36492|36472|254
1728463800000|2024-10-09 08:50:00|36502.9|36482.9|36504.8|36484.8|36516.5|36496.5|36502.3|36482.3|290
1728464100000|2024-10-09 08:55:00|36505.6|36485.6|36508.8|36488.8|36516|36496|36498.1|36478.1|313
1728464400000|2024-10-09 09:00:00|36508.7|36488.7|36490.7|36470.7|36509.2|36489.2|36482.1|36462.1|363
1728464700000|2024-10-09 09:05:00|36490.4|36470.4|36474.2|36454.2|36497.8|36477.8|36471.6|36451.6|320
1728465000000|2024-10-09 09:10:00|36474|36454|36490.1|36470.1|36491.9|36471.9|36471.8|36451.8|263
1728465300000|2024-10-09 09:15:00|36490.4|36470.4|36481.2|36461.2|36491.1|36471.1|36478|36458|302
1728465600000|2024-10-09 09:20:00|36481|36461|36469.1|36449.1|36485.2|36465.2|36466.2|36446.2|248
1728465900000|2024-10-09 09:25:00|36469.2|36449.2|36472.3|36452.3|36473.8|36453.8|36468.9|36448.9|161
1728466200000|2024-10-09 09:30:00|36472.4|36452.4|36459.9|36439.9|36472.8|36452.8|36459.2|36439.2|199
1728466500000|2024-10-09 09:35:00|36460.1|36440.1|36444.8|36424.8|36460.1|36440.1|36444.8|36424.8|266
1728466800000|2024-10-09 09:40:00|36444.7|36424.7|36445.5|36425.5|36448.1|36428.1|36439.9|36419.9|209
1728467100000|2024-10-09 09:45:00|36445.6|36425.6|36438|36418|36447.2|36427.2|36435.9|36415.9|191
1728467400000|2024-10-09 09:50:00|36438.2|36418.2|36428.7|36408.7|36440.6|36420.6|36417.9|36397.9|244
1728467700000|2024-10-09 09:55:00|36428.8|36408.8|36426|36406|36435.6|36415.6|36425.6|36405.6|223
1728468000000|2024-10-09 10:00:00|36425.8|36405.8|36424.7|36404.7|36427.8|36407.8|36420.7|36400.7|211
1728468300000|2024-10-09 10:05:00|36424.9|36404.9|36411.6|36391.6|36424.9|36404.9|36405.6|36385.6|267
1728468600000|2024-10-09 10:10:00|36411.5|36391.5|36411.2|36391.2|36413.1|36393.1|36408.8|36388.8|218
1728468900000|2024-10-09 10:15:00|36411.4|36391.4|36410|36390|36413.9|36393.9|36403.8|36383.8|244
1728469200000|2024-10-09 10:20:00|36409.9|36389.9|36405.7|36385.7|36410.3|36390.3|36402.6|36382.6|167
1728469500000|2024-10-09 10:25:00|36405.5|36385.5|36413.4|36393.4|36413.7|36393.7|36405.2|36385.2|174
1728469800000|2024-10-09 10:30:00|36413.6|36393.6|36402.4|36382.4|36415|36395|36398.1|36378.1|199
1728470100000|2024-10-09 10:35:00|36402.2|36382.2|36404.2|36384.2|36406.8|36386.8|36398.1|36378.1|189
1728470400000|2024-10-09 10:40:00|36404.7|36384.7|36413.4|36393.4|36416.3|36396.3|36402|36382|168
1728470700000|2024-10-09 10:45:00|36413.2|36393.2|36403.3|36383.3|36417.5|36397.5|36402.6|36382.6|155
1728471000000|2024-10-09 10:50:00|36402.8|36382.8|36398.7|36378.7|36402.8|36382.8|36383.9|36363.9|217
1728471300000|2024-10-09 10:55:00|36399|36379|36404|36384|36404|36384|36397|36377|197
1728471600000|2024-10-09 11:00:00|36404.3|36384.3|36414.3|36394.3|36415.9|36395.9|36401.9|36381.9|245
1728471900000|2024-10-09 11:05:00|36414.7|36394.7|36420.3|36400.3|36420.3|36400.3|36404.4|36384.4|260
1728472200000|2024-10-09 11:10:00|36420.6|36400.6|36423.3|36403.3|36427.6|36407.6|36416.5|36396.5|217
1728472500000|2024-10-09 11:15:00|36423.1|36403.1|36429.3|36409.3|36431|36411|36415.4|36395.4|301
1728472800000|2024-10-09 11:20:00|36429.2|36409.2|36445.3|36425.3|36447.7|36427.7|36424.1|36404.1|248
1728473100000|2024-10-09 11:25:00|36445.8|36425.8|36460.3|36440.3|36460.7|36440.7|36445.6|36425.6|252
1728473400000|2024-10-09 11:30:00|36460.4|36440.4|36465.1|36445.1|36469.2|36449.2|36458.7|36438.7|223
1728473700000|2024-10-09 11:35:00|36464.8|36444.8|36462.4|36442.4|36466.5|36446.5|36462.4|36442.4|186
1728474000000|2024-10-09 11:40:00|36462.1|36442.1|36489.8|36469.8|36489.8|36469.8|36457.3|36437.3|270
1728474300000|2024-10-09 11:45:00|36490.1|36470.1|36508.5|36488.5|36511.2|36491.2|36488.9|36468.9|318
1728474600000|2024-10-09 11:50:00|36506.7|36486.7|36509.4|36489.4|36510.7|36490.7|36505.2|36485.2|226
1728474900000|2024-10-09 11:55:00|36510.2|36490.2|36521.6|36501.6|36523.6|36503.6|36507.5|36487.5|332
1728475200000|2024-10-09 12:00:00|36521.7|36501.7|36496.6|36476.6|36522.5|36502.5|36488.6|36468.6|396
1728475500000|2024-10-09 12:05:00|36496.2|36476.2|36505.7|36485.7|36506.1|36486.1|36495.4|36475.4|259
1728475800000|2024-10-09 12:10:00|36505.8|36485.8|36509.6|36489.6|36513|36493|36495.5|36475.5|297
1728476100000|2024-10-09 12:15:00|36509.2|36489.2|36508.8|36488.8|36509.8|36489.8|36498.4|36478.4|320
1728476400000|2024-10-09 12:20:00|36509|36489|36492.8|36472.8|36514|36494|36490.3|36470.3|323
1728476700000|2024-10-09 12:25:00|36492.9|36472.9|36492|36472|36499.7|36479.7|36487.7|36467.7|373
1728477000000|2024-10-09 12:30:00|36492.2|36472.2|36475.9|36455.9|36498.9|36478.9|36475.7|36455.7|332
1728477300000|2024-10-09 12:35:00|36476|36456|36454.6|36434.6|36477.7|36457.7|36450.1|36430.1|380
1728477600000|2024-10-09 12:40:00|36454.5|36434.5|36459.1|36439.1|36465.2|36445.2|36454.5|36434.5|262
1728477900000|2024-10-09 12:45:00|36459.2|36439.2|36451.2|36431.2|36461.6|36441.6|36450.7|36430.7|285
1728478200000|2024-10-09 12:50:00|36451.1|36431.1|36444.1|36424.1|36453.4|36433.4|36440.4|36420.4|319
1728478500000|2024-10-09 12:55:00|36444.5|36424.5|36433.2|36413.2|36452.9|36432.9|36430.5|36410.5|420
1728478800000|2024-10-09 13:00:00|36434|36414|36437.7|36417.7|36439.5|36419.5|36427.7|36407.7|325
1728479100000|2024-10-09 13:05:00|36437.8|36417.8|36433.8|36413.8|36441.1|36421.1|36431.5|36411.5|306
1728479400000|2024-10-09 13:10:00|36433.9|36413.9|36434.1|36414.1|36437.8|36417.8|36431|36411|210
1728479700000|2024-10-09 13:15:00|36434.3|36414.3|36447.6|36427.6|36453.6|36433.6|36432|36412|327
1728480000000|2024-10-09 13:20:00|36447.5|36427.5|36420.6|36400.6|36447.5|36427.5|36420.2|36400.2|362
1728480300000|2024-10-09 13:25:00|36420.3|36400.3|36395.6|36375.6|36420.4|36400.4|36392.2|36372.2|296
1728480600000|2024-10-09 13:30:00|36394.5|36374.5|36406|36386|36409.9|36389.9|36392.7|36372.7|390
1728480900000|2024-10-09 13:35:00|36406.1|36386.1|36401.6|36381.6|36411.6|36391.6|36396|36376|342
1728481200000|2024-10-09 13:40:00|36402.1|36382.1|36383.3|36363.3|36402.6|36382.6|36382.7|36362.7|371
1728481500000|2024-10-09 13:45:00|36383|36363|36379.3|36359.3|36384.8|36364.8|36370.3|36350.3|327
1728481800000|2024-10-09 13:50:00|36379.5|36359.5|36402.1|36382.1|36403.9|36383.9|36375.6|36355.6|341
1728482100000|2024-10-09 13:55:00|36401.9|36381.9|36401.4|36381.4|36403.9|36383.9|36387.6|36367.6|355
1728482400000|2024-10-09 14:00:00|36401.5|36381.5|36405.9|36385.9|36407.9|36387.9|36395|36375|275
1728482700000|2024-10-09 14:05:00|36405.8|36385.8|36393.5|36373.5|36417.6|36397.6|36393.5|36373.5|318
1728483000000|2024-10-09 14:10:00|36392.6|36372.6|36372.9|36352.9|36392.6|36372.6|36361.5|36341.5|398
1728483300000|2024-10-09 14:15:00|36373|36353|36374.5|36354.5|36377.6|36357.6|36366.9|36346.9|351
1728483600000|2024-10-09 14:20:00|36374.4|36354.4|36392.3|36372.3|36394.1|36374.1|36371|36351|336
1728483900000|2024-10-09 14:25:00|36392.5|36372.5|36378.7|36358.7|36401.8|36381.8|36375.2|36355.2|346
1728484200000|2024-10-09 14:30:00|36378.9|36358.9|36387.1|36367.1|36389.6|36369.6|36377|36357|324
1728484500000|2024-10-09 14:35:00|36387|36367|36408.3|36388.3|36408.3|36388.3|36386.8|36366.8|308
1728484800000|2024-10-09 14:40:00|36408.7|36388.7|36428.4|36408.4|36430|36410|36403.8|36383.8|397
1728485100000|2024-10-09 14:45:00|36428.3|36408.3|36435.3|36415.3|36445.2|36425.2|36428.1|36408.1|403
1728485400000|2024-10-09 14:50:00|36436.2|36416.2|36431.6|36411.6|36443.9|36423.9|36423.7|36403.7|460
1728485700000|2024-10-09 14:55:00|36431.7|36411.7|36431.8|36411.8|36441.8|36421.8|36431.1|36411.1|391
1728486000000|2024-10-09 15:00:00|36431.9|36411.9|36429.5|36409.5|36436.5|36416.5|36420.6|36400.6|345
1728486300000|2024-10-09 15:05:00|36429.3|36409.3|36397.9|36377.9|36431|36411|36397.9|36377.9|417
1728486600000|2024-10-09 15:10:00|36398|36378|36402.7|36382.7|36410.5|36390.5|36392.6|36372.6|372
1728486900000|2024-10-09 15:15:00|36401.6|36381.6|36401.5|36381.5|36409.2|36389.2|36397.3|36377.3|317
1728487200000|2024-10-09 15:20:00|36401.6|36381.6|36410.1|36390.1|36412.8|36392.8|36396.4|36376.4|294
1728487500000|2024-10-09 15:25:00|36410|36390|36405.3|36385.3|36410|36390|36397.9|36377.9|292
1728487800000|2024-10-09 15:30:00|36405.6|36385.6|36420|36400|36421.3|36401.3|36404.8|36384.8|315
1728488100000|2024-10-09 15:35:00|36420.3|36400.3|36408.8|36388.8|36421.5|36401.5|36408.5|36388.5|256
1728488400000|2024-10-09 15:40:00|36408.6|36388.6|36408.4|36388.4|36417.6|36397.6|36406|36386|283
1728488700000|2024-10-09 15:45:00|36408.5|36388.5|36411.6|36391.6|36415|36395|36407.3|36387.3|258
1728489000000|2024-10-09 15:50:00|36411.8|36391.8|36416.9|36396.9|36420|36400|36409.6|36389.6|280
1728489300000|2024-10-09 15:55:00|36417|36397|36420.5|36400.5|36425.9|36405.9|36412.7|36392.7|387
1728489600000|2024-10-09 16:00:00|36420.9|36400.9|36434.9|36414.9|36436.1|36416.1|36420.9|36400.9|237
1728489900000|2024-10-09 16:05:00|36434.7|36414.7|36434.3|36414.3|36438.3|36418.3|36430.2|36410.2|232
1728490200000|2024-10-09 16:10:00|36434.4|36414.4|36431.8|36411.8|36436.3|36416.3|36429.7|36409.7|188
1728490500000|2024-10-09 16:15:00|36430.9|36410.9|36425.5|36405.5|36431.7|36411.7|36421.4|36401.4|221
1728490800000|2024-10-09 16:20:00|36425.4|36405.4|36430.9|36410.9|36432.3|36412.3|36422.4|36402.4|204
1728491100000|2024-10-09 16:25:00|36430.8|36410.8|36433.4|36413.4|36435.2|36415.2|36425.5|36405.5|237
1728491400000|2024-10-09 16:30:00|36433.5|36413.5|36443.4|36423.4|36447.3|36427.3|36433.5|36413.5|209
1728491700000|2024-10-09 16:35:00|36443.5|36423.5|36448|36428|36448.4|36428.4|36443.1|36423.1|192
1728492000000|2024-10-09 16:40:00|36447.4|36427.4|36447.7|36427.7|36451.9|36431.9|36443|36423|174
1728492300000|2024-10-09 16:45:00|36447.6|36427.6|36455.8|36435.8|36462.5|36442.5|36447.6|36427.6|222
1728492600000|2024-10-09 16:50:00|36455.7|36435.7|36463.2|36443.2|36465.1|36445.1|36452.3|36432.3|214
1728492900000|2024-10-09 16:55:00|36463|36443|36470.9|36450.9|36471.3|36451.3|36453.5|36433.5|213
1728493200000|2024-10-09 17:00:00|36471.1|36451.1|36480.1|36460.1|36482.2|36462.2|36468.6|36448.6|301
1728493500000|2024-10-09 17:05:00|36479.8|36459.8|36477.6|36457.6|36481.8|36461.8|36473.5|36453.5|179
1728493800000|2024-10-09 17:10:00|36477.7|36457.7|36481.2|36461.2|36481.2|36461.2|36473.6|36453.6|155
1728494100000|2024-10-09 17:15:00|36481|36461|36479.1|36459.1|36484|36464|36478|36458|208
1728494400000|2024-10-09 17:20:00|36479.2|36459.2|36479.3|36459.3|36485.9|36465.9|36478.4|36458.4|206
1728494700000|2024-10-09 17:25:00|36479.5|36459.5|36482.1|36462.1|36485.3|36465.3|36479.5|36459.5|154
1728495000000|2024-10-09 17:30:00|36482|36462|36478.5|36458.5|36482.5|36462.5|36478.1|36458.1|148
1728495300000|2024-10-09 17:35:00|36479|36459|36478.3|36458.3|36483.8|36463.8|36477.5|36457.5|156
1728495600000|2024-10-09 17:40:00|36478.4|36458.4|36477.1|36457.1|36479.6|36459.6|36474.1|36454.1|174
1728495900000|2024-10-09 17:45:00|36476.8|36456.8|36480.3|36460.3|36481.7|36461.7|36474.6|36454.6|172
1728496200000|2024-10-09 17:50:00|36480.5|36460.5|36495.1|36475.1|36495.1|36475.1|36480.3|36460.3|210
1728496500000|2024-10-09 17:55:00|36495.2|36475.2|36517.6|36430|36522.1|36475.2|36482.6|36430|241
1728496800000|2024-10-09 18:00:00|36517.2|36428.9|36481.8|36461.8|36521.6|36468.9|36481.1|36428.9|300
1728497100000|2024-10-09 18:05:00|36482|36462|36482.4|36462.4|36486.7|36466.7|36477.5|36457.5|241
1728497400000|2024-10-09 18:10:00|36482.5|36462.5|36486.8|36466.8|36491.7|36471.7|36481.3|36461.3|182
1728497700000|2024-10-09 18:15:00|36486.6|36466.6|36484.7|36464.7|36490.4|36470.4|36484.3|36464.3|150
1728498000000|2024-10-09 18:20:00|36484.5|36464.5|36480.8|36460.8|36487.5|36467.5|36480.6|36460.6|137
1728498300000|2024-10-09 18:25:00|36480.7|36460.7|36472.9|36452.9|36480.7|36460.7|36470.2|36450.2|207
1728498600000|2024-10-09 18:30:00|36472.7|36452.7|36480.1|36460.1|36480.9|36460.9|36472.1|36452.1|210
1728498900000|2024-10-09 18:35:00|36480.2|36460.2|36473.9|36453.9|36480.6|36460.6|36470.8|36450.8|171
1728499200000|2024-10-09 18:40:00|36474|36454|36477.6|36457.6|36481.6|36461.6|36472.5|36452.5|199
1728499500000|2024-10-09 18:45:00|36477.5|36457.5|36483.5|36463.5|36484.1|36464.1|36472.9|36452.9|161
1728499800000|2024-10-09 18:50:00|36483.6|36463.6|36487.3|36467.3|36488.5|36468.5|36483.6|36463.6|162
1728500100000|2024-10-09 18:55:00|36487.7|36467.7|36491|36471|36492.3|36472.3|36485.2|36465.2|237
1728500400000|2024-10-09 19:00:00|36490.8|36470.8|36486.7|36466.7|36490.9|36470.9|36485.2|36465.2|156
1728500700000|2024-10-09 19:05:00|36486.6|36466.6|36490|36470|36490.2|36470.2|36482.7|36462.7|145
1728501000000|2024-10-09 19:10:00|36489.9|36469.9|36479.8|36459.8|36490.1|36470.1|36475.7|36455.7|188
1728501300000|2024-10-09 19:15:00|36479.7|36459.7|36475.9|36455.9|36480.5|36460.5|36475.8|36455.8|149
1728501600000|2024-10-09 19:20:00|36475.7|36455.7|36476.8|36456.8|36479.2|36459.2|36475.2|36455.2|153
1728501900000|2024-10-09 19:25:00|36477.1|36457.1|36481|36461|36482.7|36462.7|36476.7|36456.7|114
1728502200000|2024-10-09 19:30:00|36481.1|36461.1|36481|36461|36485.7|36465.7|36478.8|36458.8|233
1728502500000|2024-10-09 19:35:00|36481.1|36461.1|36485.1|36465.1|36485.3|36465.3|36480|36460|100
1728502800000|2024-10-09 19:40:00|36485.3|36465.3|36487.4|36467.4|36488.2|36468.2|36485.3|36465.3|154
1728503100000|2024-10-09 19:45:00|36487.1|36467.1|36487.7|36467.7|36489.1|36469.1|36485.5|36465.5|167
1728503400000|2024-10-09 19:50:00|36487.3|36467.3|36485.1|36465.1|36487.8|36467.8|36485|36465|161
1728503700000|2024-10-09 19:55:00|36485.5|36465.5|36486.2|36466.2|36486.7|36466.7|36480.8|36460.8|163
1728504000000|2024-10-09 20:00:00|36486.3|36466.3|36487.1|36467.1|36489.1|36469.1|36485.9|36465.9|160
1728504300000|2024-10-09 20:05:00|36487.3|36467.3|36488.9|36468.9|36489.3|36469.3|36486.1|36466.1|146
1728504600000|2024-10-09 20:10:00|36488.7|36468.7|36488.2|36468.2|36490.2|36470.2|36487.4|36467.4|100
1728504900000|2024-10-09 20:15:00|36488.1|36468.1|36485.9|36465.9|36488.8|36468.8|36485.7|36465.7|116
1728505200000|2024-10-09 20:20:00|36486.1|36466.1|36485.6|36465.6|36489.3|36469.3|36485.6|36465.6|103
1728505500000|2024-10-09 20:25:00|36485.8|36465.8|36487.2|36467.2|36487.8|36467.8|36484.5|36464.5|96
1728505800000|2024-10-09 20:30:00|36487.3|36467.3|36490.4|36470.4|36490.6|36470.6|36486.3|36466.3|89
1728506100000|2024-10-09 20:35:00|36490.3|36470.3|36486.9|36466.9|36491.2|36471.2|36486.5|36466.5|91
1728506400000|2024-10-09 20:40:00|36486.4|36466.4|36484.5|36464.5|36500.7|36466.4|36483.1|36445|82
1728506700000|2024-10-09 20:45:00|36503.2|36443|36501|36448.9|36503.9|36453.1|36499.7|36443|143
1728507000000|2024-10-09 20:50:00|36502|36449.9|36492.8|36441.3|36505|36452|36489.4|36437.8|268
1728507300000|2024-10-09 20:55:00|36498.1|36440.2|36520.3|36432.2|36520.3|36441.9|36496|36432.2|269
1728507600000|2024-10-09 21:00:00|36522.9|36429.6|36542.2|36422.2|36542.2|36429.6|36522.9|36417.3|14
1728507900000|2024-10-09 21:05:00|36542.1|36422.1|36537.8|36417.8|36547.1|36427.1|36532|36412|25
1728508200000|2024-10-09 21:10:00|36537.4|36417.4|36535.3|36415.3|36539.1|36419.1|36534.9|36414.9|85
1728508500000|2024-10-09 21:15:00|36535.7|36415.7|36535.9|36415.9|36538.3|36418.3|36532.3|36412.3|106
1728508800000|2024-10-09 21:20:00|36536.9|36416.9|36535.1|36415.1|36539.1|36419.1|36533.5|36413.5|106
1728509100000|2024-10-09 21:25:00|36536.2|36416.2|36535.1|36415.1|36538.6|36418.6|36534.1|36414.1|102
1728509400000|2024-10-09 21:30:00|36535.4|36415.4|36535.8|36415.8|36540.1|36420.1|36533.6|36413.6|162
1728509700000|2024-10-09 21:35:00|36535.6|36415.6|36534.6|36414.6|36538.1|36418.1|36534|36414|129
1728510000000|2024-10-09 21:40:00|36534.9|36414.9|36531.5|36411.5|36536.2|36416.2|36530.3|36410.3|172
1728510300000|2024-10-09 21:45:00|36532.7|36412.7|36528.4|36408.4|36534.6|36414.6|36522.8|36402.8|210
1728510600000|2024-10-09 21:50:00|36528.2|36408.2|36528.7|36408.7|36531|36411|36526.7|36406.7|184
1728510900000|2024-10-09 21:55:00|36528.9|36408.9|36531.9|36413.7|36533.8|36424.3|36519.2|36408.4|148
1728511200000|2024-10-09 22:00:00|36531.6|36414.3|36529.1|36409.1|36535|36419.6|36522.4|36406.6|244
1728511500000|2024-10-09 22:05:00|36529.3|36409.3|36534.2|36414.2|36535.3|36415.4|36527.5|36408.5|112
1728511800000|2024-10-09 22:10:00|36534.5|36414.5|36534.4|36429.3|36543.4|36430|36534.4|36414.5|114
1728512100000|2024-10-09 22:15:00|36541.4|36421.4|36538|36418|36542.4|36430|36534.4|36417.4|69
1728512400000|2024-10-09 22:20:00|36537.8|36417.8|36539.1|36419.1|36540.2|36427|36528.9|36416|72
1728512700000|2024-10-09 22:25:00|36538.9|36418.9|36536.5|36416.5|36539.8|36425.6|36532.8|36416.3|76
1728513000000|2024-10-09 22:30:00|36536.7|36416.7|36533.6|36413.6|36537.8|36421.7|36529.9|36413.6|87
1728513300000|2024-10-09 22:35:00|36533.9|36413.9|36532.1|36412.1|36535.3|36415.3|36526.3|36411.3|81
1728513600000|2024-10-09 22:40:00|36532|36412|36532.7|36412.7|36533.4|36413.4|36531|36411|61
1728513900000|2024-10-09 22:45:00|36532.3|36412.3|36533|36413|36534|36418.4|36528|36411.8|45
1728514200000|2024-10-09 22:50:00|36533.1|36413.1|36534|36414|36534.2|36417.5|36526.4|36411.5|65
1728514500000|2024-10-09 22:55:00|36533.6|36413.6|36533.3|36413.3|36535|36420.9|36527.9|36411.9|61
1728514800000|2024-10-09 23:00:00|36533.1|36413.1|36539.1|36419.1|36539.5|36423.1|36531.6|36412.9|140
1728515100000|2024-10-09 23:05:00|36538.9|36418.9|36520.7|36430.9|36539.1|36430.9|36520.7|36415.8|95
1728515400000|2024-10-09 23:10:00|36531.6|36419.9|36523.9|36423.6|36536.4|36423.8|36523.3|36412.5|175
1728515700000|2024-10-09 23:15:00|36524|36423.5|36523.5|36423|36531|36423.6|36523.5|36415.2|65
1728516000000|2024-10-09 23:20:00|36530|36416.2|36517.1|36431.9|36533.1|36440.8|36509.7|36416.2|88
1728516300000|2024-10-09 23:25:00|36515.5|36433.6|36509.5|36438.7|36517.7|36441|36508|36429.8|92
1728516600000|2024-10-09 23:30:00|36509.6|36438.6|36507.5|36428.7|36520.7|36439.9|36507.5|36428.7|103
1728516900000|2024-10-09 23:35:00|36508.3|36430.9|36515.4|36426.7|36518.4|36438.3|36507.3|36423.2|129
1728517200000|2024-10-09 23:40:00|36515.1|36426.6|36517.6|36421|36523|36433.6|36504.8|36420|167
1728517500000|2024-10-09 23:45:00|36517.9|36421.2|36503.9|36436|36517.9|36438.5|36501.9|36418.4|220
1728517800000|2024-10-09 23:50:00|36503.7|36437|36500.2|36436.6|36512.7|36441|36500.2|36425.6|183
1728518100000|2024-10-09 23:55:00|36500.6|36437|36504.7|36435|36515.3|36440.9|36500.2|36429.1|218
1728518400000|2024-10-10 00:00:00|36509.1|36433.6|36516.1|36436.2|36516.6|36437.9|36495.4|36420.8|305
1728518700000|2024-10-10 00:05:00|36516.3|36436.1|36513.6|36443|36518.8|36448.2|36498|36422.8|291
1728519000000|2024-10-10 00:10:00|36514.1|36443.4|36506.9|36424.7|36516.5|36450|36505|36422.9|279
1728519300000|2024-10-10 00:15:00|36506.5|36424.6|36509|36430.9|36519.4|36449.2|36499.3|36421.2|270
1728519600000|2024-10-10 00:20:00|36509.2|36431|36514.5|36442|36514.8|36442.7|36497|36425.2|212
1728519900000|2024-10-10 00:25:00|36514.4|36442.1|36499.1|36433.7|36515.5|36448.4|36496.5|36429.5|265
1728520200000|2024-10-10 00:30:00|36499.5|36433.8|36512.4|36437.1|36514.5|36444.8|36498.1|36433.6|209
1728520500000|2024-10-10 00:35:00|36512.7|36437.2|36511.5|36441.5|36515.8|36446.4|36496.1|36425.5|246
1728520800000|2024-10-10 00:40:00|36511.2|36441.2|36502|36425.1|36511.3|36442.9|36494.8|36424.3|239
1728521100000|2024-10-10 00:45:00|36501.4|36425|36499.9|36435.7|36512.9|36443|36495.8|36424|210
1728521400000|2024-10-10 00:50:00|36499.8|36435.8|36502.4|36436.8|36514.3|36444.9|36499.8|36426.5|236
1728521700000|2024-10-10 00:55:00|36502.6|36434.7|36506.1|36432.1|36516.1|36440.6|36502.5|36428|287
1728522000000|2024-10-10 01:00:00|36505.9|36432.4|36504|36438.4|36513.2|36438.8|36496.7|36426.5|319
1728522300000|2024-10-10 01:05:00|36503.6|36438.8|36491.1|36426.7|36509.9|36441.4|36488|36417.9|257
1728522600000|2024-10-10 01:10:00|36492.2|36427.8|36501.8|36436.3|36507.1|36436.3|36485.6|36416.4|229
1728522900000|2024-10-10 01:15:00|36502.2|36437.1|36491.8|36422.7|36504.3|36441.2|36484.5|36413.7|274
1728523200000|2024-10-10 01:20:00|36492|36422.9|36502.1|36439.4|36512.2|36442.3|36489.1|36422.9|252
1728523500000|2024-10-10 01:25:00|36502.2|36439.1|36502.3|36437.1|36512.5|36441.9|36493.9|36420.8|268
1728523800000|2024-10-10 01:30:00|36502.6|36438.4|36494|36424.8|36515.4|36442.1|36494|36419.9|356
1728524100000|2024-10-10 01:35:00|36494.1|36424.7|36503.8|36431.9|36510.3|36442|36488.2|36424|328
1728524400000|2024-10-10 01:40:00|36504|36432.1|36487|36420.4|36504.1|36432.3|36480.6|36414.7|253
1728524700000|2024-10-10 01:45:00|36485.7|36420.1|36493.5|36416.9|36503.9|36437.4|36480.9|36416.7|296
1728525000000|2024-10-10 01:50:00|36495.6|36418|36507.7|36443.9|36508|36443.9|36485|36415.1|280
1728525300000|2024-10-10 01:55:00|36507.3|36439.2|36497|36435.2|36514.8|36442.2|36495.4|36419.8|276
1728525600000|2024-10-10 02:00:00|36495.4|36433.5|36506.4|36430.5|36508.2|36442.7|36487.3|36420.2|274
1728525900000|2024-10-10 02:05:00|36506.3|36430.4|36505.2|36443.6|36512.4|36444.7|36489.3|36419.7|265
1728526200000|2024-10-10 02:10:00|36505.5|36443.5|36514.4|36449.7|36521.3|36457.7|36502.8|36430.4|248
1728526500000|2024-10-10 02:15:00|36512.4|36449.4|36505.5|36432.1|36512.8|36449.8|36495.6|36426.1|277
1728526800000|2024-10-10 02:20:00|36505.3|36431.6|36504.4|36429.9|36514|36447.4|36495|36429.6|212
1728527100000|2024-10-10 02:25:00|36504.6|36434.5|36488.4|36428.6|36511.1|36441.2|36488.1|36419|237
1728527400000|2024-10-10 02:30:00|36486.7|36428.3|36496|36432.6|36496|36432.6|36479.3|36418.8|280
1728527700000|2024-10-10 02:35:00|36496.5|36434|36491.8|36419.7|36498.5|36442.9|36487|36416.9|258
1728528000000|2024-10-10 02:40:00|36491.6|36420|36485.5|36426.3|36498|36436.3|36485.5|36420|222
1728528300000|2024-10-10 02:45:00|36484.4|36426.4|36491.1|36412.3|36500.2|36438.4|36482.2|36409.9|231
1728528600000|2024-10-10 02:50:00|36491.5|36412.7|36505|36443.5|36510.6|36446|36480.6|36412.3|228
1728528900000|2024-10-10 02:55:00|36506.2|36443.6|36497.5|36442.2|36509|36447.4|36490.7|36421.1|255
1728529200000|2024-10-10 03:00:00|36497.2|36439.3|36507.4|36448.8|36513.5|36451.2|36489.2|36430.2|235
1728529500000|2024-10-10 03:05:00|36507.5|36448.7|36478.7|36420.4|36511.3|36452.6|36477.9|36415.3|237
1728529800000|2024-10-10 03:10:00|36479|36420.5|36500.2|36439.2|36510|36441|36477.8|36417.2|236
1728530100000|2024-10-10 03:15:00|36499.1|36439.1|36478.6|36410.9|36500.5|36442.2|36477.1|36410.8|287
1728530400000|2024-10-10 03:20:00|36478.5|36411|36495.8|36436.5|36498.8|36437|36474.9|36411|227
1728530700000|2024-10-10 03:25:00|36495.9|36436.3|36500|36430.2|36506.5|36438.7|36482.8|36414.6|249
1728531000000|2024-10-10 03:30:00|36500.5|36430.6|36487.2|36420.5|36506|36441.2|36485.4|36417.3|204
1728531300000|2024-10-10 03:35:00|36485.9|36419.2|36498.9|36435.9|36506.6|36442.2|36479.8|36417.7|200
1728531600000|2024-10-10 03:40:00|36499.3|36435.8|36483|36425.2|36506.2|36439|36479.9|36414.9|180
1728531900000|2024-10-10 03:45:00|36483.1|36425.8|36492.9|36427.5|36510.8|36439|36481.9|36421.6|187
1728532200000|2024-10-10 03:50:00|36489.6|36431.3|36499.7|36432.8|36504.9|36437|36479.7|36412.9|193
1728532500000|2024-10-10 03:55:00|36499.5|36432.9|36494.3|36428.7|36509.7|36435.2|36488|36414|188
1728532800000|2024-10-10 04:00:00|36493.6|36428.5|36497.8|36434.1|36501.1|36436.8|36483.1|36416|188
1728533100000|2024-10-10 04:05:00|36497.9|36434.2|36485.6|36420.4|36501.1|36438.3|36483.1|36414.4|188
1728533400000|2024-10-10 04:10:00|36480.1|36427.1|36504.1|36425|36510.5|36436.8|36479|36420.5|172
1728533700000|2024-10-10 04:15:00|36503.6|36424.8|36487.2|36425.1|36504.9|36436|36482.5|36411.5|142
1728534000000|2024-10-10 04:20:00|36486.9|36424.8|36495|36435.5|36508.7|36435.5|36483.1|36421.8|135
1728534300000|2024-10-10 04:25:00|36494.7|36435.2|36504.7|36430.2|36510.9|36435.2|36480.6|36413.1|175
1728534600000|2024-10-10 04:30:00|36504.9|36430.5|36508.3|36423.7|36513.6|36447.9|36501.3|36423.7|291
1728534900000|2024-10-10 04:35:00|36508.2|36423.8|36515.3|36439.6|36515.5|36439.6|36492.4|36423|164
1728535200000|2024-10-10 04:40:00|36515.4|36443.4|36505.3|36438.3|36525.4|36454.8|36505.3|36438.3|210
1728535500000|2024-10-10 04:45:00|36505.5|36438.1|36499.4|36436|36510.6|36445.4|36494.6|36424.4|203
1728535800000|2024-10-10 04:50:00|36499.7|36436.2|36511.5|36451.4|36525.3|36454.3|36499.5|36434.5|178
1728536100000|2024-10-10 04:55:00|36512.8|36451.2|36505.3|36439.4|36516.8|36453.3|36495.1|36422.3|201
1728536400000|2024-10-10 05:00:00|36504.6|36439|36508.9|36448.4|36515.5|36455.3|36499.9|36434|227
1728536700000|2024-10-10 05:05:00|36508.8|36448.5|36496.1|36435.4|36509.8|36448.5|36494|36422.6|205
1728537000000|2024-10-10 05:10:00|36498.2|36432.6|36520.3|36448.7|36524.3|36454.2|36496.2|36432.5|206
1728537300000|2024-10-10 05:15:00|36520.1|36448.5|36507.2|36436.8|36520.9|36457.7|36496.8|36424.8|225
1728537600000|2024-10-10 05:20:00|36507.7|36436.9|36523.2|36453.3|36525.1|36454.3|36488.8|36432.6|227
1728537900000|2024-10-10 05:25:00|36524.2|36453.5|36513.5|36457.1|36529.6|36468.8|36512.4|36453.5|221
1728538200000|2024-10-10 05:30:00|36512.3|36457.5|36497.6|36437.3|36512.3|36457.5|36493|36431.3|263
1728538500000|2024-10-10 05:35:00|36495.9|36437.1|36514.7|36459.3|36520.3|36460|36495.9|36434.1|236
1728538800000|2024-10-10 05:40:00|36515.3|36457.8|36494.7|36429.8|36515.6|36459.3|36490.2|36429.5|195
1728539100000|2024-10-10 05:45:00|36492.7|36429.7|36514.8|36435.1|36518.2|36441.3|36488.2|36423.5|241
1728539400000|2024-10-10 05:50:00|36514.5|36435.4|36512|36423.9|36524.3|36448.8|36507.2|36423.9|264
1728539700000|2024-10-10 05:55:00|36511.6|36424.1|36520.2|36433.5|36520.2|36445|36498.9|36424.1|247
1728540000000|2024-10-10 06:00:00|36509.3|36444.8|36496.1|36476.1|36517.3|36479.1|36493.4|36444.8|323
1728540300000|2024-10-10 06:05:00|36496.3|36476.3|36502.7|36482.7|36513.7|36487.6|36496|36461.9|220
1728540600000|2024-10-10 06:10:00|36502.9|36482.9|36487.2|36467.2|36505.3|36485.3|36482.4|36462.4|249
1728540900000|2024-10-10 06:15:00|36486.9|36466.9|36489.5|36469.5|36501.2|36481.2|36481.9|36461.9|272
1728541200000|2024-10-10 06:20:00|36488.9|36468.9|36473.6|36453.6|36490|36470|36470.7|36450.7|329
1728541500000|2024-10-10 06:25:00|36474.1|36454.1|36493|36422|36493|36459|36469.1|36421.3|403
1728541800000|2024-10-10 06:30:00|36493.3|36421.7|36470.1|36450.1|36496.3|36453.7|36465.9|36417.6|320
1728542100000|2024-10-10 06:35:00|36470|36450|36469.3|36449.3|36471.8|36451.8|36461.8|36441.8|229
1728542400000|2024-10-10 06:40:00|36469.6|36449.6|36483.8|36463.8|36484|36464|36467|36447|178
1728542700000|2024-10-10 06:45:00|36484|36464|36484|36464|36488.2|36468.2|36481.3|36461.3|207
1728543000000|2024-10-10 06:50:00|36484.1|36464.1|36488.9|36468.9|36488.9|36468.9|36481.1|36461.1|179
1728543300000|2024-10-10 06:55:00|36488.6|36468.6|36511.9|36491.9|36514.7|36494.7|36488.6|36468.6|352
1728543600000|2024-10-10 07:00:00|36512.1|36492.1|36505.9|36485.9|36513.3|36493.3|36501.7|36481.7|291
1728543900000|2024-10-10 07:05:00|36505.6|36485.6|36502.4|36482.4|36509.7|36489.7|36500.9|36480.9|196
1728544200000|2024-10-10 07:10:00|36502.1|36482.1|36511|36491|36513.5|36493.5|36501|36481|248
1728544500000|2024-10-10 07:15:00|36511.3|36491.3|36515.9|36495.9|36518.3|36498.3|36510|36490|238
1728544800000|2024-10-10 07:20:00|36515.6|36495.6|36532.2|36512.2|36532.3|36512.3|36515|36495|227
1728545100000|2024-10-10 07:25:00|36532.3|36512.3|36542.4|36522.4|36559.6|36539.6|36532.3|36512.3|315
1728545400000|2024-10-10 07:30:00|36542.3|36522.3|36539.7|36519.7|36545.8|36525.8|36530.2|36510.2|314
1728545700000|2024-10-10 07:35:00|36539.8|36519.8|36541.4|36521.4|36543.3|36523.3|36534.3|36514.3|253
1728546000000|2024-10-10 07:40:00|36541.6|36521.6|36541.1|36521.1|36541.6|36521.6|36533.1|36513.1|315
1728546300000|2024-10-10 07:45:00|36540.9|36520.9|36549.3|36529.3|36553.2|36533.2|36535.8|36515.8|233
1728546600000|2024-10-10 07:50:00|36549.2|36529.2|36569.6|36549.6|36575.3|36555.3|36547.3|36527.3|304
1728546900000|2024-10-10 07:55:00|36570.5|36550.5|36568.6|36548.6|36579.4|36559.4|36565.2|36545.2|350
1728547200000|2024-10-10 08:00:00|36568.3|36548.3|36569.3|36549.3|36573.5|36553.5|36565.9|36545.9|272
1728547500000|2024-10-10 08:05:00|36569.2|36549.2|36616.7|36596.7|36616.7|36596.7|36567.1|36547.1|314
1728547800000|2024-10-10 08:10:00|36617|36597|36638.2|36618.2|36647.4|36627.4|36617|36597|362
1728548100000|2024-10-10 08:15:00|36638.3|36618.3|36662.5|36642.5|36664.8|36644.8|36634.4|36614.4|289
1728548400000|2024-10-10 08:20:00|36663|36643|36641.2|36621.2|36663.2|36643.2|36637.8|36617.8|349
1728548700000|2024-10-10 08:25:00|36641.4|36621.4|36625.6|36605.6|36646.1|36626.1|36613.5|36593.5|321
1728549000000|2024-10-10 08:30:00|36625.8|36605.8|36585.5|36565.5|36626.5|36606.5|36573.5|36538.7|333
1728549300000|2024-10-10 08:35:00|36585.1|36565.1|36573.4|36553.4|36587.2|36567.2|36572.1|36552.1|190
1728549600000|2024-10-10 08:40:00|36573.3|36553.3|36584|36564|36584.5|36564.5|36571.7|36551.7|209
1728549900000|2024-10-10 08:45:00|36584.2|36564.2|36584.1|36564.1|36587.2|36567.2|36580.4|36560.4|216
1728550200000|2024-10-10 08:50:00|36584.4|36564.4|36601.3|36581.3|36607.8|36587.8|36583|36563|304
1728550500000|2024-10-10 08:55:00|36602|36582|36610.8|36590.8|36613.3|36593.3|36600.9|36580.9|287
1728550800000|2024-10-10 09:00:00|36610.9|36590.9|36643.1|36623.1|36643.1|36623.1|36610.3|36590.3|294
1728551100000|2024-10-10 09:05:00|36642.8|36622.8|36649.2|36629.2|36656.2|36636.2|36639.7|36619.7|249
1728551400000|2024-10-10 09:10:00|36648.8|36628.8|36652.1|36632.1|36656.3|36636.3|36647.3|36627.3|270
1728551700000|2024-10-10 09:15:00|36651.9|36631.9|36657.2|36637.2|36669.8|36649.8|36651.8|36631.8|254
1728552000000|2024-10-10 09:20:00|36657.6|36637.6|36656.7|36636.7|36662.2|36642.2|36647.2|36627.2|246
1728552300000|2024-10-10 09:25:00|36656.9|36636.9|36664.8|36644.8|36668.5|36648.5|36653.1|36633.1|255
1728552600000|2024-10-10 09:30:00|36664.6|36644.6|36658.5|36638.5|36677.8|36657.8|36653.1|36633.1|360
1728552900000|2024-10-10 09:35:00|36658.7|36638.7|36653.4|36633.4|36674.4|36654.4|36648.8|36628.8|268
1728553200000|2024-10-10 09:40:00|36653.3|36633.3|36654.7|36634.7|36658.2|36638.2|36649.7|36629.7|206
1728553500000|2024-10-10 09:45:00|36654.8|36634.8|36662.7|36642.7|36665|36645|36654.7|36634.7|191
1728553800000|2024-10-10 09:50:00|36662.6|36642.6|36644.8|36624.8|36662.6|36642.6|36642.6|36622.6|224
1728554100000|2024-10-10 09:55:00|36644.9|36624.9|36635.2|36615.2|36645.4|36625.4|36632.6|36612.6|220
1728554400000|2024-10-10 10:00:00|36633.4|36613.4|36645.4|36625.4|36649.1|36629.1|36629.1|36609.1|191
1728554700000|2024-10-10 10:05:00|36645.8|36625.8|36653.9|36633.9|36654.1|36634.1|36645.8|36625.8|214
1728555000000|2024-10-10 10:10:00|36654.1|36634.1|36656.4|36636.4|36659.8|36639.8|36653.2|36633.2|192
1728555300000|2024-10-10 10:15:00|36656.6|36636.6|36652.8|36632.8|36661.9|36641.9|36651.3|36631.3|183
1728555600000|2024-10-10 10:20:00|36652.5|36632.5|36652.6|36632.6|36658.3|36638.3|36650.9|36630.9|172
1728555900000|2024-10-10 10:25:00|36652.7|36632.7|36649.4|36629.4|36658.6|36638.6|36649|36629|177
1728556200000|2024-10-10 10:30:00|36649.5|36629.5|36639|36619|36649.5|36629.5|36624.8|36604.8|236
1728556500000|2024-10-10 10:35:00|36638.9|36618.9|36642.7|36622.7|36661|36641|36638.2|36618.2|256
1728556800000|2024-10-10 10:40:00|36642.8|36622.8|36629.4|36609.4|36648.1|36628.1|36626.7|36606.7|245
1728557100000|2024-10-10 10:45:00|36629.3|36609.3|36635.7|36615.7|36639.5|36619.5|36629.1|36609.1|198
1728557400000|2024-10-10 10:50:00|36635.5|36615.5|36624.9|36604.9|36635.5|36615.5|36623.5|36603.5|226
1728557700000|2024-10-10 10:55:00|36624.5|36604.5|36618.1|36598.1|36625.4|36605.4|36616.3|36596.3|315
1728558000000|2024-10-10 11:00:00|36618|36598|36626.6|36606.6|36629.5|36609.5|36615.7|36595.7|294
1728558300000|2024-10-10 11:05:00|36627|36607|36618.2|36598.2|36627|36607|36613.4|36593.4|177
1728558600000|2024-10-10 11:10:00|36617.9|36597.9|36638|36618|36640.3|36620.3|36617.3|36597.3|284
1728558900000|2024-10-10 11:15:00|36638.3|36618.3|36645.8|36625.8|36645.8|36625.8|36635.2|36615.2|275
1728559200000|2024-10-10 11:20:00|36646|36626|36647.1|36627.1|36648.3|36628.3|36638.2|36618.2|281
1728559500000|2024-10-10 11:25:00|36647.3|36627.3|36635.4|36615.4|36649.7|36629.7|36635.4|36615.4|261
1728559800000|2024-10-10 11:30:00|36635.6|36615.6|36635.3|36615.3|36640.1|36620.1|36628.1|36608.1|324
1728560100000|2024-10-10 11:35:00|36635.4|36615.4|36644.5|36624.5|36655.2|36635.2|36633.8|36613.8|356
1728560400000|2024-10-10 11:40:00|36645.3|36625.3|36648.3|36628.3|36650.6|36630.6|36642.8|36622.8|207
1728560700000|2024-10-10 11:45:00|36648.1|36628.1|36647.5|36627.5|36648.3|36628.3|36643.4|36623.4|229
1728561000000|2024-10-10 11:50:00|36647.3|36627.3|36637.1|36617.1|36647.3|36627.3|36635|36615|254
1728561300000|2024-10-10 11:55:00|36637|36617|36640.3|36620.3|36640.6|36620.6|36633|36613|265
1728561600000|2024-10-10 12:00:00|36640.5|36620.5|36631.1|36611.1|36643.3|36623.3|36627.3|36607.3|412
1728561900000|2024-10-10 12:05:00|36631.3|36611.3|36637.7|36617.7|36640.1|36620.1|36631.2|36611.2|290
1728562200000|2024-10-10 12:10:00|36637.6|36617.6|36638|36618|36641.1|36621.1|36632.5|36612.5|287
1728562500000|2024-10-10 12:15:00|36637.9|36617.9|36639.9|36619.9|36640|36620|36626.7|36606.7|258
1728562800000|2024-10-10 12:20:00|36640.3|36620.3|36662.3|36642.3|36665.8|36645.8|36640.3|36620.3|380
1728563100000|2024-10-10 12:25:00|36662.6|36642.6|36718.2|36598.2|36718.2|36643.3|36652.6|36597.3|432
1728563400000|2024-10-10 12:30:00|36722.5|36602.5|36627.6|36577.6|36781.2|36671.8|36581.8|36500.5|1123
1728563700000|2024-10-10 12:35:00|36628.2|36578.2|36677.4|36657.4|36677.4|36657.4|36620.4|36570.4|967
1728564000000|2024-10-10 12:40:00|36677.7|36657.7|36675.9|36655.9|36697.3|36677.3|36671|36651|888
1728564300000|2024-10-10 12:45:00|36674.1|36654.1|36637|36617|36681.2|36661.2|36635.1|36615.1|746
1728564600000|2024-10-10 12:50:00|36636.4|36616.4|36619.4|36599.4|36637.3|36617.3|36607|36587|752
1728564900000|2024-10-10 12:55:00|36614.3|36594.3|36608.9|36588.9|36618.5|36598.5|36598.9|36578.9|724
1728565200000|2024-10-10 13:00:00|36608.6|36588.6|36580.8|36560.8|36621.9|36601.9|36576.1|36556.1|730
1728565500000|2024-10-10 13:05:00|36580.4|36560.4|36584.5|36564.5|36619.1|36599.1|36578.7|36558.7|676
1728565800000|2024-10-10 13:10:00|36584.7|36564.7|36604.8|36584.8|36610.3|36590.3|36584.6|36564.6|556
1728566100000|2024-10-10 13:15:00|36604.5|36584.5|36584.3|36564.3|36607.8|36587.8|36575.7|36555.7|588
1728566400000|2024-10-10 13:20:00|36584.5|36564.5|36573.3|36553.3|36594.6|36574.6|36570.5|36550.5|504
1728566700000|2024-10-10 13:25:00|36573.8|36553.8|36576.7|36556.7|36583.1|36563.1|36568.3|36548.3|493
1728567000000|2024-10-10 13:30:00|36577.1|36557.1|36597.3|36577.3|36598.6|36578.6|36568.5|36548.5|604
1728567300000|2024-10-10 13:35:00|36597.2|36577.2|36609.4|36589.4|36615.5|36595.5|36588.3|36568.3|496
1728567600000|2024-10-10 13:40:00|36609|36589|36612.2|36592.2|36613.1|36593.1|36583.9|36563.9|489
1728567900000|2024-10-10 13:45:00|36612.1|36592.1|36601.6|36581.6|36624.6|36604.6|36597.7|36577.7|545
1728568200000|2024-10-10 13:50:00|36601.2|36581.2|36596.3|36576.3|36609.9|36589.9|36594.5|36574.5|557
1728568500000|2024-10-10 13:55:00|36596.4|36576.4|36626.7|36606.7|36629.9|36609.9|36593.5|36573.5|537
1728568800000|2024-10-10 14:00:00|36627.1|36607.1|36636.4|36616.4|36636.4|36616.4|36614.4|36594.4|528
1728569100000|2024-10-10 14:05:00|36636.2|36616.2|36657.8|36637.8|36660.7|36640.7|36630.4|36610.4|502
1728569400000|2024-10-10 14:10:00|36657.5|36637.5|36634|36614|36657.8|36637.8|36620.8|36600.8|622
1728569700000|2024-10-10 14:15:00|36634.5|36614.5|36646.7|36626.7|36649.5|36629.5|36626.3|36606.3|556
1728570000000|2024-10-10 14:20:00|36646.5|36626.5|36665|36645|36667.1|36647.1|36639.3|36619.3|523
1728570300000|2024-10-10 14:25:00|36665.4|36645.4|36692.2|36672.2|36692.2|36672.2|36665|36645|495
1728570600000|2024-10-10 14:30:00|36692|36672|36712.9|36692.9|36720.6|36700.6|36689.9|36669.9|493
1728570900000|2024-10-10 14:35:00|36713.6|36693.6|36720.3|36700.3|36723.7|36703.7|36707.4|36687.4|509
1728571200000|2024-10-10 14:40:00|36720.1|36700.1|36714.5|36694.5|36730|36710|36708.6|36688.6|468
1728571500000|2024-10-10 14:45:00|36714.8|36694.8|36719.7|36699.7|36732.6|36712.6|36713.2|36693.2|564
1728571800000|2024-10-10 14:50:00|36719.5|36699.5|36715.5|36695.5|36725.2|36705.2|36711.2|36691.2|498
1728572100000|2024-10-10 14:55:00|36716.8|36696.8|36732.9|36712.9|36741.6|36721.6|36716.5|36696.5|562
1728572400000|2024-10-10 15:00:00|36733.1|36713.1|36731.3|36711.3|36735.3|36715.3|36716.4|36696.4|457
1728572700000|2024-10-10 15:05:00|36731.6|36711.6|36755.4|36735.4|36757|36737|36722.3|36702.3|508
1728573000000|2024-10-10 15:10:00|36755.1|36735.1|36749.3|36729.3|36757.4|36737.4|36740.5|36720.5|430
1728573300000|2024-10-10 15:15:00|36749.6|36729.6|36747.9|36727.9|36761.5|36741.5|36745.2|36725.2|425
1728573600000|2024-10-10 15:20:00|36747.3|36727.3|36755.4|36735.4|36758.9|36738.9|36742.9|36722.9|440
1728573900000|2024-10-10 15:25:00|36751.3|36731.3|36758.4|36738.4|36770.1|36750.1|36749.2|36729.2|463
1728574200000|2024-10-10 15:30:00|36758.2|36738.2|36778.2|36758.2|36780.1|36760.1|36758.2|36738.2|395
1728574500000|2024-10-10 15:35:00|36778.1|36758.1|36744.2|36724.2|36778.2|36758.2|36741.3|36721.3|454
1728574800000|2024-10-10 15:40:00|36744.3|36724.3|36733.5|36713.5|36745.1|36725.1|36728.9|36708.9|532
1728575100000|2024-10-10 15:45:00|36735.3|36715.3|36749|36729|36758.9|36738.9|36734.9|36714.9|424
1728575400000|2024-10-10 15:50:00|36749.3|36729.3|36739.7|36719.7|36749.3|36729.3|36737|36717|408
1728575700000|2024-10-10 15:55:00|36739.6|36719.6|36738.3|36718.3|36741.6|36721.6|36728.5|36708.5|409
1728576000000|2024-10-10 16:00:00|36738|36718|36724.4|36704.4|36739.4|36719.4|36722.3|36702.3|416
1728576300000|2024-10-10 16:05:00|36724.2|36704.2|36724.3|36704.3|36731.8|36711.8|36718.1|36698.1|568
1728576600000|2024-10-10 16:10:00|36724.5|36704.5|36733|36713|36741.5|36721.5|36722.4|36702.4|572
1728576900000|2024-10-10 16:15:00|36733.3|36713.3|36740.1|36720.1|36740.3|36720.3|36728.4|36708.4|441
1728577200000|2024-10-10 16:20:00|36740.2|36720.2|36737.4|36717.4|36745.4|36725.4|36734|36714|449
1728577500000|2024-10-10 16:25:00|36737.7|36717.7|36728.6|36708.6|36738.1|36718.1|36722.8|36702.8|343
1728577800000|2024-10-10 16:30:00|36729|36709|36730.1|36710.1|36735.4|36715.4|36727.2|36707.2|359
1728578100000|2024-10-10 16:35:00|36730.5|36710.5|36729.1|36709.1|36734.9|36714.9|36725.8|36705.8|368
1728578400000|2024-10-10 16:40:00|36728.7|36708.7|36742.9|36722.9|36744.2|36724.2|36728|36708|478
1728578700000|2024-10-10 16:45:00|36742.6|36722.6|36804.9|36784.9|36805.1|36785.1|36737.8|36717.8|622
1728579000000|2024-10-10 16:50:00|36805.7|36785.7|36804.8|36784.8|36810.3|36790.3|36792.1|36772.1|624
1728579300000|2024-10-10 16:55:00|36802.9|36782.9|36802|36782|36807|36787|36795.8|36775.8|466
1728579600000|2024-10-10 17:00:00|36801.3|36781.3|36802.7|36782.7|36804.1|36784.1|36788.5|36768.5|479
1728579900000|2024-10-10 17:05:00|36802.3|36782.3|36811.6|36791.6|36814.6|36794.6|36800.5|36780.5|548
1728580200000|2024-10-10 17:10:00|36811.7|36791.7|36821.5|36801.5|36822.8|36802.8|36805.1|36785.1|601
1728580500000|2024-10-10 17:15:00|36821.3|36801.3|36797.3|36777.3|36821.3|36801.3|36797|36777|410
1728580800000|2024-10-10 17:20:00|36797.2|36777.2|36779.5|36759.5|36797.2|36777.2|36775.7|36755.7|385
1728581100000|2024-10-10 17:25:00|36779.3|36759.3|36764.4|36744.4|36780.1|36760.1|36762.6|36742.6|254
1728581400000|2024-10-10 17:30:00|36763.6|36743.6|36759.8|36739.8|36763.9|36743.9|36749.7|36729.7|370
1728581700000|2024-10-10 17:35:00|36760|36740|36755.5|36735.5|36761.3|36741.3|36752.9|36732.9|289
1728582000000|2024-10-10 17:40:00|36755.7|36735.7|36756.5|36736.5|36763.7|36743.7|36753.9|36733.9|256
1728582300000|2024-10-10 17:45:00|36756.4|36736.4|36751.8|36731.8|36757.8|36737.8|36751.3|36731.3|233
1728582600000|2024-10-10 17:50:00|36750|36730|36758.7|36738.7|36763.4|36743.4|36748.4|36728.4|298
1728582900000|2024-10-10 17:55:00|36758.2|36738.2|36752.1|36732.1|36758.2|36738.2|36747.4|36727.4|242
1728583200000|2024-10-10 18:00:00|36751.5|36731.5|36746.7|36726.7|36754|36734|36745.8|36725.8|380
1728583500000|2024-10-10 18:05:00|36746.2|36726.2|36740.2|36720.2|36747.8|36727.8|36739.9|36719.9|189
1728583800000|2024-10-10 18:10:00|36740.8|36720.8|36729.4|36709.4|36740.8|36720.8|36723.5|36703.5|508
1728584100000|2024-10-10 18:15:00|36729|36709|36735.6|36715.6|36740.2|36720.2|36726.5|36706.5|411
1728584400000|2024-10-10 18:20:00|36735.7|36715.7|36736.9|36716.9|36738.8|36718.8|36732.4|36712.4|429
1728584700000|2024-10-10 18:25:00|36737|36717|36730.6|36710.6|36737.4|36717.4|36730.2|36710.2|425
1728585000000|2024-10-10 18:30:00|36730.4|36710.4|36728|36708|36731.5|36711.5|36724|36704|451
1728585300000|2024-10-10 18:35:00|36727.6|36707.6|36717.7|36697.7|36730.2|36710.2|36716.4|36696.4|395
1728585600000|2024-10-10 18:40:00|36718.2|36698.2|36724.7|36704.7|36726|36706|36714.6|36694.6|500
1728585900000|2024-10-10 18:45:00|36724.8|36704.8|36724.8|36704.8|36729.4|36709.4|36721.9|36701.9|413
1728586200000|2024-10-10 18:50:00|36725.7|36705.7|36731.9|36711.9|36734.2|36714.2|36723.9|36703.9|540
1728586500000|2024-10-10 18:55:00|36731.5|36711.5|36732.7|36712.7|36737.1|36717.1|36729.7|36709.7|325
1728586800000|2024-10-10 19:00:00|36732.6|36712.6|36723.2|36703.2|36732.8|36712.8|36722.5|36702.5|287
1728587100000|2024-10-10 19:05:00|36723.3|36703.3|36723.9|36703.9|36724.8|36704.8|36719.1|36699.1|386
1728587400000|2024-10-10 19:10:00|36724|36704|36720.4|36700.4|36724.6|36704.6|36718.1|36698.1|296
1728587700000|2024-10-10 19:15:00|36720.3|36700.3|36718.2|36698.2|36721.5|36701.5|36717|36697|212
1728588000000|2024-10-10 19:20:00|36718.6|36698.6|36713.7|36693.7|36719.4|36699.4|36712.3|36692.3|225
1728588300000|2024-10-10 19:25:00|36713.8|36693.8|36712.9|36692.9|36720.3|36700.3|36711.2|36691.2|213
1728588600000|2024-10-10 19:30:00|36713|36693|36714.8|36694.8|36716|36696|36709.1|36689.1|218
1728588900000|2024-10-10 19:35:00|36714.5|36694.5|36713.3|36693.3|36715.5|36695.5|36711.7|36691.7|214
1728589200000|2024-10-10 19:40:00|36713.2|36693.2|36707.1|36687.1|36713.7|36693.7|36704.1|36684.1|238
1728589500000|2024-10-10 19:45:00|36707.2|36687.2|36700.9|36680.9|36708.5|36688.5|36699.7|36679.7|224
1728589800000|2024-10-10 19:50:00|36700.7|36680.7|36684.8|36664.8|36700.7|36680.7|36684.8|36664.8|278
1728590100000|2024-10-10 19:55:00|36684.9|36664.9|36681.7|36661.7|36687.9|36667.9|36680.1|36660.1|402
1728590400000|2024-10-10 20:00:00|36681.3|36661.3|36677|36657|36684|36664|36675.4|36655.4|242
1728590700000|2024-10-10 20:05:00|36676.9|36656.9|36677|36657|36684.5|36664.5|36676.4|36656.4|165
1728591000000|2024-10-10 20:10:00|36676.9|36656.9|36678.7|36658.7|36679|36659|36676.6|36656.6|101
1728591300000|2024-10-10 20:15:00|36678.9|36658.9|36679.9|36659.9|36680.5|36660.5|36676.3|36656.3|151
1728591600000|2024-10-10 20:20:00|36680|36660|36677.2|36657.2|36680.1|36660.1|36676|36656|125
1728591900000|2024-10-10 20:25:00|36677.1|36657.1|36671.7|36651.7|36678|36658|36669.8|36649.8|150
1728592200000|2024-10-10 20:30:00|36671.8|36651.8|36675.4|36655.4|36677.5|36657.5|36671.5|36651.5|117
1728592500000|2024-10-10 20:35:00|36674.6|36654.6|36679.7|36659.7|36679.7|36659.7|36674.6|36654.6|93
1728592800000|2024-10-10 20:40:00|36679.8|36659.8|36677.9|36657.9|36681.3|36661.3|36675.9|36655.9|109
1728593100000|2024-10-10 20:45:00|36680.4|36660.4|36694.2|36638.3|36695.5|36662.1|36678.9|36637.8|151
1728593400000|2024-10-10 20:50:00|36696.4|36640|36695.8|36643.2|36698.2|36644.7|36693.5|36639.4|164
1728593700000|2024-10-10 20:55:00|36694.7|36642.1|36742.1|36622.1|36742.1|36646.3|36694.7|36597.5|374
1728594000000|2024-10-10 21:00:00|36717.4|36597.4|36777.2|36657.2|36777.2|36657.2|36716.3|36596.3|18
1728594300000|2024-10-10 21:05:00|36777.7|36657.7|36741|36621|36777.7|36657.7|36728.5|36608.5|142
1728594600000|2024-10-10 21:10:00|36741.8|36621.8|36742.5|36622.5|36744|36624|36737.7|36617.7|118
1728594900000|2024-10-10 21:15:00|36738.5|36618.5|36742.5|36622.5|36744.7|36624.7|36738.2|36618.2|102
1728595200000|2024-10-10 21:20:00|36743.3|36623.3|36743|36623|36744.7|36624.7|36738.2|36618.2|112
1728595500000|2024-10-10 21:25:00|36743.4|36623.4|36743.6|36623.6|36745.8|36625.8|36739.6|36619.6|97
1728595800000|2024-10-10 21:30:00|36743.3|36623.3|36741.5|36621.5|36744.7|36624.7|36736.7|36616.7|156
1728596100000|2024-10-10 21:35:00|36741.4|36621.4|36737|36617|36742.1|36622.1|36736.1|36616.1|135
1728596400000|2024-10-10 21:40:00|36737.1|36617.1|36737.5|36617.5|36739.2|36619.2|36735.6|36615.6|128
1728596700000|2024-10-10 21:45:00|36737.6|36617.6|36740.9|36620.9|36742.1|36622.1|36737.1|36617.1|82
1728597000000|2024-10-10 21:50:00|36741|36621|36739|36619|36741.3|36621.3|36738|36618|78
1728597300000|2024-10-10 21:55:00|36739.1|36619.1|36735.6|36615.6|36739.2|36619.2|36731|36611|87
1728597600000|2024-10-10 22:00:00|36736|36616|36741.7|36621.7|36742.9|36622.9|36728.8|36608.8|209
1728597900000|2024-10-10 22:05:00|36747.3|36627.3|36764.6|36644.6|36772.7|36652.7|36747.3|36627.3|137
1728598200000|2024-10-10 22:10:00|36764.7|36644.7|36763.7|36643.7|36772.7|36652.7|36763.7|36643.7|79
1728598500000|2024-10-10 22:15:00|36763.6|36643.6|36765.1|36645.1|36765.3|36645.3|36762.8|36642.8|86
1728598800000|2024-10-10 22:20:00|36765.3|36645.3|36765.8|36645.8|36767.2|36647.2|36763|36643|117
1728599100000|2024-10-10 22:25:00|36765.9|36645.9|36764.9|36644.9|36766.3|36650.6|36760.6|36643.3|69
1728599400000|2024-10-10 22:30:00|36764.7|36644.7|36765.5|36645.5|36765.8|36645.8|36763.2|36643.2|117
1728599700000|2024-10-10 22:35:00|36765.4|36645.4|36764.8|36644.8|36766|36646|36764.5|36644.5|41
1728600000000|2024-10-10 22:40:00|36764.9|36644.9|36763.6|36643.6|36765.5|36645.5|36763.4|36643.4|65
1728600300000|2024-10-10 22:45:00|36763.7|36643.7|36763.6|36643.6|36764.7|36644.7|36763.3|36643.3|39
1728600600000|2024-10-10 22:50:00|36763.8|36643.8|36765.9|36645.9|36766.6|36646.6|36763.5|36643.5|55
1728600900000|2024-10-10 22:55:00|36766.2|36646.2|36765.3|36645.3|36766.9|36646.9|36763.8|36643.8|64
1728601200000|2024-10-10 23:00:00|36765|36645|36762.4|36642.4|36769.6|36652.3|36762.2|36642.4|169
1728601500000|2024-10-10 23:05:00|36762.3|36642.3|36763.6|36643.6|36768.8|36651.6|36760|36640|122
1728601800000|2024-10-10 23:10:00|36763.8|36643.8|36765.7|36645.7|36767.1|36647.1|36759.7|36639.7|181
1728602100000|2024-10-10 23:15:00|36765.9|36645.9|36764.1|36644.1|36766.1|36646.1|36760|36640|140
1728602400000|2024-10-10 23:20:00|36764|36644|36770|36650|36770.4|36650.4|36759.9|36639.9|162
1728602700000|2024-10-10 23:25:00|36770.4|36650.4|36767|36647|36770.4|36650.4|36764.9|36644.9|149
1728603000000|2024-10-10 23:30:00|36767.3|36647.3|36756.9|36649.9|36767.8|36655|36754.6|36642.9|163
1728603300000|2024-10-10 23:35:00|36756.7|36649.7|36766|36646|36767.6|36660|36747.8|36643.8|115
1728603600000|2024-10-10 23:40:00|36765.9|36645.9|36766.2|36652.6|36767.2|36655.9|36754.3|36644.1|103
1728603900000|2024-10-10 23:45:00|36766.4|36652.4|36763.3|36643.3|36766.5|36659.6|36747.1|36641.3|150
1728604200000|2024-10-10 23:50:00|36763.5|36643.5|36766|36647.3|36768.7|36655.6|36755.1|36643.3|180
1728604500000|2024-10-10 23:55:00|36765.2|36646.9|36746.9|36669.6|36767.8|36671.4|36741.5|36636.5|252
1728604800000|2024-10-11 00:00:00|36746.3|36669.3|36731.2|36646.4|36762.4|36675|36725.6|36638.8|416
1728605100000|2024-10-11 00:05:00|36731|36644.4|36728.9|36647|36741.6|36656.5|36724.6|36641.2|275
1728605400000|2024-10-11 00:10:00|36728.4|36646.3|36724.1|36641.1|36739.8|36655.4|36722.6|36639.1|244
1728605700000|2024-10-11 00:15:00|36723.5|36640.7|36727.3|36645.7|36740.2|36656.8|36722.3|36638.8|256
1728606000000|2024-10-11 00:20:00|36727.4|36645.9|36722.7|36650.4|36736|36652.5|36717.2|36639.7|271
1728606300000|2024-10-11 00:25:00|36724.2|36651.9|36720.6|36647.2|36735.5|36653.3|36710.1|36635.8|272
1728606600000|2024-10-11 00:30:00|36720.2|36646.9|36720.8|36647|36735.5|36653.4|36715.8|36637.6|264
1728606900000|2024-10-11 00:35:00|36718.6|36647.2|36717.4|36643.5|36734.7|36653.3|36713.7|36637.3|269
1728607200000|2024-10-11 00:40:00|36717.8|36643.6|36743.4|36669.1|36743.4|36669.6|36714.3|36642.6|273
1728607500000|2024-10-11 00:45:00|36741.9|36667.9|36734|36661.7|36746.1|36677.3|36731|36658.4|360
1728607800000|2024-10-11 00:50:00|36731|36657.6|36709.3|36639.4|36731.5|36658.2|36709.2|36639.3|320
1728608100000|2024-10-11 00:55:00|36709.2|36639.3|36719.4|36651.9|36722.6|36655.3|36708.4|36638.7|328
1728608400000|2024-10-11 01:00:00|36719|36651.4|36739.1|36667.3|36741.2|36669.6|36716.5|36648.4|474
1728608700000|2024-10-11 01:05:00|36738.9|36666.7|36715.8|36657.5|36740.4|36666.7|36715.8|36650.8|326
1728609000000|2024-10-11 01:10:00|36718.6|36653.5|36724.3|36646.3|36726.4|36657.2|36708.5|36641.1|355
1728609300000|2024-10-11 01:15:00|36724.4|36646.2|36716.4|36650|36726.1|36652.5|36708|36638.5|293
1728609600000|2024-10-11 01:20:00|36715.6|36650.1|36719.3|36647.9|36725|36656.8|36711.5|36645|345
1728609900000|2024-10-11 01:25:00|36717.8|36646.4|36719.5|36653.5|36727.6|36658.6|36716.4|36646.4|376
1728610200000|2024-10-11 01:30:00|36719.7|36654|36726.7|36661|36728.9|36662.4|36717.1|36647.3|344
1728610500000|2024-10-11 01:35:00|36725.7|36660.9|36749.2|36676|36755|36678.7|36725.7|36658.6|313
1728610800000|2024-10-11 01:40:00|36750.3|36675.9|36729.4|36656.1|36752.3|36677.1|36726.2|36652.8|274
1728611100000|2024-10-11 01:45:00|36729.3|36656|36739.2|36668.8|36745.5|36672.3|36727.2|36655.1|408
1728611400000|2024-10-11 01:50:00|36739.4|36668.6|36731.9|36657|36745.4|36671.5|36727.5|36653.2|312
1728611700000|2024-10-11 01:55:00|36730.6|36656.8|36729.7|36662.3|36748.4|36669.2|36725.2|36654.1|410
1728612000000|2024-10-11 02:00:00|36729.6|36662.2|36737.4|36662.9|36741.3|36667.8|36722.1|36650|303
1728612300000|2024-10-11 02:05:00|36737.2|36662.8|36722.3|36651.3|36739.1|36670.6|36721.6|36643.2|302
1728612600000|2024-10-11 02:10:00|36721.9|36651.7|36731.3|36659.8|36739.2|36661.2|36715.4|36645.1|220
1728612900000|2024-10-11 02:15:00|36731.1|36660|36721.3|36654.6|36738.3|36668.5|36720.2|36653.4|260
1728613200000|2024-10-11 02:20:00|36720.6|36654.1|36711|36642.3|36736.6|36654.5|36709.1|36640|284
1728613500000|2024-10-11 02:25:00|36710.8|36642.5|36713.5|36642.7|36729.8|36656.2|36706|36641.9|301
1728613800000|2024-10-11 02:30:00|36713.7|36642.5|36711.1|36640.3|36727.9|36656.9|36708.3|36637.5|357
1728614100000|2024-10-11 02:35:00|36711|36640.6|36718.4|36645.7|36722.2|36649.4|36702.3|36636.5|308
1728614400000|2024-10-11 02:40:00|36718.2|36645.5|36708|36640.4|36718.2|36645.6|36702.7|36632.2|322
1728614700000|2024-10-11 02:45:00|36708.2|36640.6|36702.9|36635.7|36719.6|36645.9|36702.6|36629.3|331
1728615000000|2024-10-11 02:50:00|36703.5|36635.6|36706.5|36639.4|36718.6|36646.6|36701.7|36626.9|264
1728615300000|2024-10-11 02:55:00|36705.5|36634.6|36707|36638.7|36716.9|36644.4|36702|36632.1|309
1728615600000|2024-10-11 03:00:00|36706.2|36638.6|36711.7|36648.9|36716.9|36648.9|36701.9|36629|311
1728615900000|2024-10-11 03:05:00|36712|36646.7|36702.7|36635.6|36716.4|36649.3|36701.9|36634.1|266
1728616200000|2024-10-11 03:10:00|36704|36636.9|36700.3|36633.9|36714.5|36643.5|36696.3|36627|272
1728616500000|2024-10-11 03:15:00|36702.3|36633.4|36699|36630.9|36713.9|36641.2|36697.5|36623.8|321
1728616800000|2024-10-11 03:20:00|36698.6|36630.4|36697.4|36625.1|36709.2|36637.4|36693.4|36618.6|259
1728617100000|2024-10-11 03:25:00|36697.6|36626.5|36699|36631.4|36709.3|36637.1|36694.1|36621.3|263
1728617400000|2024-10-11 03:30:00|36698.5|36631.2|36697.7|36627.8|36707.2|36636.1|36692|36620.5|292
1728617700000|2024-10-11 03:35:00|36698|36627.7|36699.7|36632.3|36710|36638.9|36696.5|36626.6|264
1728618000000|2024-10-11 03:40:00|36700.5|36632.5|36690.8|36630|36704.8|36633.3|36690.8|36622.1|250
1728618300000|2024-10-11 03:45:00|36696.9|36630.6|36702.9|36634.9|36713.1|36642.1|36696.6|36622.9|265
1728618600000|2024-10-11 03:50:00|36702.8|36635|36697|36624.7|36712.1|36639.4|36693.9|36622.6|295
1728618900000|2024-10-11 03:55:00|36695.8|36624.9|36696.4|36633.6|36701.1|36635.6|36689.3|36620.3|322
1728619200000|2024-10-11 04:00:00|36696.2|36630.2|36696.5|36630.2|36706.5|36637.8|36692.2|36622.1|317
1728619500000|2024-10-11 04:05:00|36696.6|36630.1|36692.5|36624.3|36708.1|36639.3|36692.3|36621.4|229
1728619800000|2024-10-11 04:10:00|36692.4|36624|36695.1|36628.2|36706.2|36634.7|36692.1|36621.6|224
1728620100000|2024-10-11 04:15:00|36695.3|36628.5|36704.9|36635.7|36708.8|36637.8|36691.8|36618|249
1728620400000|2024-10-11 04:20:00|36703.7|36635.6|36699.4|36628.6|36709.9|36637.3|36697.3|36626|250
1728620700000|2024-10-11 04:25:00|36700.6|36629.2|36700.5|36639.3|36710.8|36639.8|36697.2|36627.3|254
1728621000000|2024-10-11 04:30:00|36700.6|36640.1|36700.2|36631.4|36715.7|36643.2|36699.2|36624.4|230
1728621300000|2024-10-11 04:35:00|36703|36631.6|36703.9|36637.3|36714.9|36642.4|36700.4|36631.1|212
1728621600000|2024-10-11 04:40:00|36704|36637.5|36705.3|36636.3|36714.4|36644.3|36701.9|36625.8|285
1728621900000|2024-10-11 04:45:00|36704.5|36636.2|36709.3|36642.4|36718.6|36647.4|36702.9|36629.9|270
1728622200000|2024-10-11 04:50:00|36709.1|36641.8|36709.9|36643.8|36719.8|36650.3|36703.8|36634.4|313
1728622500000|2024-10-11 04:55:00|36710|36641.3|36708.5|36649.7|36718.3|36650.6|36706|36636.6|327
1728622800000|2024-10-11 05:00:00|36708.7|36650.2|36705.7|36639|36718|36654.5|36702.7|36635.2|292
1728623100000|2024-10-11 05:05:00|36705.8|36637.3|36717.2|36649.6|36717.2|36649.9|36698.5|36635.7|238
1728623400000|2024-10-11 05:10:00|36717.1|36654.1|36710.8|36646.2|36724.1|36654.1|36703.2|36635.4|274
1728623700000|2024-10-11 05:15:00|36710.9|36646.7|36705.4|36644.4|36724.3|36653.1|36703.3|36636.1|228
1728624000000|2024-10-11 05:20:00|36704.1|36643|36710.4|36645.3|36714.5|36650.2|36700.9|36637.2|243
1728624300000|2024-10-11 05:25:00|36708.8|36645.5|36703.8|36645.4|36711.7|36646.9|36702.9|36635|301
1728624600000|2024-10-11 05:30:00|36703.7|36645.3|36699.2|36636.4|36707.9|36646.5|36694.1|36630.8|349
1728624900000|2024-10-11 05:35:00|36700.9|36638.1|36701.6|36636.5|36708.9|36645.3|36694.7|36630.8|288
1728625200000|2024-10-11 05:40:00|36700.5|36635.4|36703.2|36636.7|36706.6|36646.3|36696.6|36630|325
1728625500000|2024-10-11 05:45:00|36702.5|36636.6|36712.3|36646.7|36713.9|36655|36702.4|36636.4|331
1728625800000|2024-10-11 05:50:00|36712.4|36646.9|36714.1|36649.9|36717|36657.5|36707.8|36644.9|326
1728626100000|2024-10-11 05:55:00|36715.1|36650.6|36723.2|36635.8|36723.2|36659.2|36711.4|36633.7|305
1728626400000|2024-10-11 06:00:00|36723|36635.3|36682.5|36662.5|36723|36671.9|36677.4|36635.3|355
1728626700000|2024-10-11 06:05:00|36682.7|36662.7|36695.7|36675.7|36700.6|36680.6|36682.6|36662.6|257
1728627000000|2024-10-11 06:10:00|36695.8|36675.8|36713|36693|36724.1|36704.1|36694.4|36674.4|230
1728627300000|2024-10-11 06:15:00|36713.6|36693.6|36710.9|36690.9|36715.3|36695.3|36707.2|36687.2|204
1728627600000|2024-10-11 06:20:00|36711.3|36691.3|36721.6|36701.6|36729.2|36709.2|36711.3|36691.3|252
1728627900000|2024-10-11 06:25:00|36721.7|36701.7|36715.9|36695.9|36726|36706|36714.6|36694.6|251
1728628200000|2024-10-11 06:30:00|36716.1|36696.1|36719.6|36699.6|36723.3|36703.3|36713|36693|231
1728628500000|2024-10-11 06:35:00|36719.7|36699.7|36730.2|36710.2|36733.1|36713.1|36719.5|36699.5|170
1728628800000|2024-10-11 06:40:00|36730.3|36710.3|36731.3|36711.3|36735.5|36715.5|36724.9|36704.9|215
1728629100000|2024-10-11 06:45:00|36731.6|36711.6|36723.2|36703.2|36732.1|36712.1|36714.5|36694.5|221
1728629400000|2024-10-11 06:50:00|36723.3|36703.3|36725.1|36705.1|36726.5|36706.5|36719.6|36699.6|259
1728629700000|2024-10-11 06:55:00|36725|36705|36719|36699|36737.1|36717.1|36716.2|36696.2|460
1728630000000|2024-10-11 07:00:00|36720.5|36700.5|36728.7|36708.7|36735.4|36715.4|36713.6|36693.6|344
1728630300000|2024-10-11 07:05:00|36728.5|36708.5|36737.8|36717.8|36740.5|36720.5|36727.1|36707.1|222
1728630600000|2024-10-11 07:10:00|36738.1|36718.1|36717.9|36697.9|36741.8|36721.8|36715.3|36695.3|236
1728630900000|2024-10-11 07:15:00|36718.1|36698.1|36737.2|36717.2|36738.4|36718.4|36717.5|36697.5|185
1728631200000|2024-10-11 07:20:00|36737.4|36717.4|36748.9|36728.9|36754.2|36734.2|36735|36715|261
1728631500000|2024-10-11 07:25:00|36748.8|36728.8|36735|36715|36749.9|36729.9|36733.4|36713.4|229
1728631800000|2024-10-11 07:30:00|36735.1|36715.1|36732|36712|36741.9|36721.9|36729.5|36709.5|198
1728632100000|2024-10-11 07:35:00|36732.2|36712.2|36727.4|36707.4|36734.3|36714.3|36727.4|36707.4|150
1728632400000|2024-10-11 07:40:00|36727.3|36707.3|36724.7|36704.7|36731|36711|36721.6|36701.6|196
1728632700000|2024-10-11 07:45:00|36724.6|36704.6|36723.9|36703.9|36730.1|36710.1|36719.6|36699.6|206
1728633000000|2024-10-11 07:50:00|36724|36704|36708.7|36688.7|36724.1|36704.1|36703.2|36683.2|184
1728633300000|2024-10-11 07:55:00|36708.9|36688.9|36703.6|36683.6|36712.9|36692.9|36701.9|36681.9|193
1728633600000|2024-10-11 08:00:00|36703.7|36683.7|36687.3|36667.3|36703.7|36683.7|36686.4|36666.4|248
1728633900000|2024-10-11 08:05:00|36687.6|36667.6|36691.7|36671.7|36698.3|36678.3|36686.8|36666.8|214
1728634200000|2024-10-11 08:10:00|36691.8|36671.8|36675|36655|36693.5|36673.5|36674.5|36654.5|201
1728634500000|2024-10-11 08:15:00|36675.2|36655.2|36663|36643|36678.7|36658.7|36662.5|36642.5|216
1728634800000|2024-10-11 08:20:00|36662.8|36642.8|36645.5|36625.5|36668.5|36648.5|36642.6|36622.6|225
1728635100000|2024-10-11 08:25:00|36645.3|36625.3|36641.9|36621.9|36646.8|36626.8|36636.3|36616.3|221
1728635400000|2024-10-11 08:30:00|36641.8|36621.8|36623.3|36603.3|36652|36632|36623|36603|276
1728635700000|2024-10-11 08:35:00|36623.2|36603.2|36623.5|36603.5|36625|36605|36611|36591|239
1728636000000|2024-10-11 08:40:00|36623.7|36603.7|36623.1|36603.1|36631.3|36611.3|36621.3|36601.3|162
1728636300000|2024-10-11 08:45:00|36623|36603|36628.8|36608.8|36629.4|36609.4|36622.1|36602.1|145
1728636600000|2024-10-11 08:50:00|36628.7|36608.7|36640.7|36620.7|36640.7|36620.7|36628.5|36608.5|188
1728636900000|2024-10-11 08:55:00|36641.1|36621.1|36625.4|36605.4|36644.4|36624.4|36623.7|36603.7|292
1728637200000|2024-10-11 09:00:00|36625.2|36605.2|36610.2|36590.2|36626.9|36606.9|36607.3|36587.3|344
1728637500000|2024-10-11 09:05:00|36610.1|36590.1|36611.5|36591.5|36618.8|36598.8|36608.4|36588.4|178
1728637800000|2024-10-11 09:10:00|36611.2|36591.2|36612.9|36592.9|36614.9|36594.9|36610.6|36590.6|120
1728638100000|2024-10-11 09:15:00|36613|36593|36608.4|36588.4|36613|36593|36605.6|36585.6|139
1728638400000|2024-10-11 09:20:00|36608.5|36588.5|36612.9|36592.9|36613.9|36593.9|36607.4|36587.4|154
1728638700000|2024-10-11 09:25:00|36613.1|36593.1|36614.5|36594.5|36617.7|36597.7|36611.5|36591.5|189
1728639000000|2024-10-11 09:30:00|36614.6|36594.6|36613.4|36593.4|36617|36597|36611.5|36591.5|115
1728639300000|2024-10-11 09:35:00|36613.3|36593.3|36611.2|36591.2|36615.6|36595.6|36608.4|36588.4|121
1728639600000|2024-10-11 09:40:00|36611.6|36591.6|36621.7|36601.7|36621.7|36601.7|36609.1|36589.1|114
1728639900000|2024-10-11 09:45:00|36621.8|36601.8|36633.1|36613.1|36635.4|36615.4|36621.5|36601.5|173
1728640200000|2024-10-11 09:50:00|36633|36613|36642.5|36622.5|36647.1|36627.1|36632.1|36612.1|236
1728640500000|2024-10-11 09:55:00|36642.8|36622.8|36650.7|36630.7|36659.8|36639.8|36640.5|36620.5|345
1728640800000|2024-10-11 10:00:00|36649.9|36629.9|36652.2|36632.2|36659.9|36639.9|36649.9|36629.9|218
1728641100000|2024-10-11 10:05:00|36652.4|36632.4|36650.4|36630.4|36657.7|36637.7|36650.2|36630.2|166
1728641400000|2024-10-11 10:10:00|36650.2|36630.2|36657.2|36637.2|36657.2|36637.2|36649.7|36629.7|137
1728641700000|2024-10-11 10:15:00|36657.1|36637.1|36658|36638|36662.5|36642.5|36655.9|36635.9|124
1728642000000|2024-10-11 10:20:00|36657.9|36637.9|36655.1|36635.1|36659.3|36639.3|36654.3|36634.3|104
1728642300000|2024-10-11 10:25:00|36655|36635|36662.8|36642.8|36665.2|36645.2|36655|36635|161
1728642600000|2024-10-11 10:30:00|36663.1|36643.1|36668.2|36648.2|36669.3|36649.3|36662.6|36642.6|140
1728642900000|2024-10-11 10:35:00|36668.5|36648.5|36667.1|36647.1|36668.8|36648.8|36666.6|36646.6|127
1728643200000|2024-10-11 10:40:00|36666.9|36646.9|36676.7|36656.7|36678.8|36658.8|36662.1|36642.1|218
1728643500000|2024-10-11 10:45:00|36676.8|36656.8|36675.2|36655.2|36682.6|36662.6|36674.8|36654.8|237
1728643800000|2024-10-11 10:50:00|36675.3|36655.3|36664.6|36644.6|36675.8|36655.8|36664.3|36644.3|174
1728644100000|2024-10-11 10:55:00|36664.3|36644.3|36663|36643|36664.9|36644.9|36654.3|36634.3|209
1728644400000|2024-10-11 11:00:00|36662.6|36642.6|36664.6|36644.6|36668.7|36648.7|36660.8|36640.8|214
1728644700000|2024-10-11 11:05:00|36664.4|36644.4|36662.3|36642.3|36667.3|36647.3|36661.5|36641.5|176
1728645000000|2024-10-11 11:10:00|36662|36642|36673.5|36653.5|36673.8|36653.8|36660.9|36640.9|177
1728645300000|2024-10-11 11:15:00|36673.4|36653.4|36699.7|36679.7|36700.6|36680.6|36670.1|36650.1|235
1728645600000|2024-10-11 11:20:00|36699.4|36679.4|36691.5|36671.5|36699.4|36679.4|36685.6|36665.6|294
1728645900000|2024-10-11 11:25:00|36691.3|36671.3|36693.9|36673.9|36698.2|36678.2|36690.4|36670.4|176
1728646200000|2024-10-11 11:30:00|36693.6|36673.6|36694.3|36674.3|36695.6|36675.6|36689|36669|229
1728646500000|2024-10-11 11:35:00|36694.1|36674.1|36677.5|36657.5|36694.2|36674.2|36674.2|36654.2|245
1728646800000|2024-10-11 11:40:00|36677.1|36657.1|36674.2|36654.2|36679.7|36659.7|36672.2|36652.2|207
1728647100000|2024-10-11 11:45:00|36674.1|36654.1|36677.8|36657.8|36682.5|36662.5|36673.9|36653.9|147
1728647400000|2024-10-11 11:50:00|36678.1|36658.1|36678.2|36658.2|36680.9|36660.9|36672.2|36652.2|223
1728647700000|2024-10-11 11:55:00|36678.3|36658.3|36684.6|36664.6|36687.7|36667.7|36677.7|36657.7|341
1728648000000|2024-10-11 12:00:00|36684.1|36664.1|36669.9|36649.9|36684.2|36664.2|36667.3|36647.3|312
1728648300000|2024-10-11 12:05:00|36670.1|36650.1|36658.6|36638.6|36670.2|36650.2|36657.7|36637.7|246
1728648600000|2024-10-11 12:10:00|36658.9|36638.9|36656.7|36636.7|36664.1|36644.1|36656.6|36636.6|250
1728648900000|2024-10-11 12:15:00|36655.4|36635.4|36648.7|36628.7|36656|36636|36646.5|36626.5|198
1728649200000|2024-10-11 12:20:00|36648.8|36628.8|36653.1|36633.1|36656.2|36636.2|36648.1|36628.1|265
1728649500000|2024-10-11 12:25:00|36652.8|36632.8|36697.7|36597.4|36697.7|36645.8|36649.7|36597.4|336
1728649800000|2024-10-11 12:30:00|36697.8|36595.8|36636.9|36616.9|36708|36623.9|36614.8|36574.3|726
1728650100000|2024-10-11 12:35:00|36638|36618|36674.7|36654.7|36676.3|36656.3|36632|36612|567
1728650400000|2024-10-11 12:40:00|36673.2|36653.2|36690.3|36670.3|36696.7|36676.7|36673.2|36653.2|596
1728650700000|2024-10-11 12:45:00|36690.2|36670.2|36693.1|36673.1|36705.9|36685.9|36677.7|36657.7|603
1728651000000|2024-10-11 12:50:00|36691.9|36671.9|36694.6|36674.6|36699.5|36679.5|36687.9|36667.9|498
1728651300000|2024-10-11 12:55:00|36694.3|36674.3|36675|36655|36694.3|36674.3|36671.9|36651.9|519
1728651600000|2024-10-11 13:00:00|36674.3|36654.3|36682.1|36662.1|36687|36667|36671.6|36651.6|380
1728651900000|2024-10-11 13:05:00|36681.9|36661.9|36697.6|36677.6|36699.1|36679.1|36681.9|36661.9|375
1728652200000|2024-10-11 13:10:00|36698|36678|36671|36651|36702.3|36682.3|36671|36651|390
1728652500000|2024-10-11 13:15:00|36671.2|36651.2|36673.8|36653.8|36679.5|36659.5|36664.1|36644.1|338
1728652800000|2024-10-11 13:20:00|36673.6|36653.6|36678|36658|36685.3|36665.3|36669.8|36649.8|343
1728653100000|2024-10-11 13:25:00|36677.7|36657.7|36682.1|36662.1|36684.1|36664.1|36671.9|36651.9|301
1728653400000|2024-10-11 13:30:00|36681.5|36661.5|36667.7|36647.7|36684.6|36664.6|36663.5|36643.5|364
1728653700000|2024-10-11 13:35:00|36667.9|36647.9|36676.9|36656.9|36689|36669|36663.6|36643.6|407
1728654000000|2024-10-11 13:40:00|36676.5|36656.5|36696.6|36676.6|36698.1|36678.1|36673.7|36653.7|431
1728654300000|2024-10-11 13:45:00|36696.5|36676.5|36720.1|36700.1|36723|36703|36696.5|36676.5|495
1728654600000|2024-10-11 13:50:00|36720|36700|36719.4|36699.4|36734.2|36714.2|36714.6|36694.6|570
1728654900000|2024-10-11 13:55:00|36719.1|36699.1|36751.2|36655.1|36751.2|36708.2|36712.4|36655.1|412
1728655200000|2024-10-11 14:00:00|36761.4|36654.8|36716.5|36696.5|36765.3|36696.5|36688.7|36634.9|639
1728655500000|2024-10-11 14:05:00|36717.1|36697.1|36722|36702|36729.1|36709.1|36697.2|36677.2|506
1728655800000|2024-10-11 14:10:00|36721.9|36701.9|36699.9|36679.9|36725|36705|36696.9|36676.9|424
1728656100000|2024-10-11 14:15:00|36699.8|36679.8|36674.9|36654.9|36700.1|36680.1|36674|36654|420
1728656400000|2024-10-11 14:20:00|36674.6|36654.6|36693.9|36673.9|36693.9|36673.9|36662|36642|418
1728656700000|2024-10-11 14:25:00|36694.1|36674.1|36696.2|36676.2|36709|36689|36693.1|36673.1|329
1728657000000|2024-10-11 14:30:00|36696.4|36676.4|36706.6|36686.6|36710.2|36690.2|36689.2|36669.2|431
1728657300000|2024-10-11 14:35:00|36707|36687|36702.4|36682.4|36712.7|36692.7|36702.1|36682.1|328
1728657600000|2024-10-11 14:40:00|36702.3|36682.3|36706.9|36686.9|36708.1|36688.1|36695|36675|314
1728657900000|2024-10-11 14:45:00|36706.8|36686.8|36714.6|36694.6|36721.4|36701.4|36706.6|36686.6|318
1728658200000|2024-10-11 14:50:00|36714.5|36694.5|36726.3|36706.3|36727.8|36707.8|36710.3|36690.3|363
1728658500000|2024-10-11 14:55:00|36726.2|36706.2|36721.3|36701.3|36726.4|36706.4|36713.4|36693.4|328
1728658800000|2024-10-11 15:00:00|36721.6|36701.6|36705.9|36685.9|36724.3|36704.3|36705.4|36685.4|407
1728659100000|2024-10-11 15:05:00|36705.7|36685.7|36705.3|36685.3|36714.5|36694.5|36697.1|36677.1|295
1728659400000|2024-10-11 15:10:00|36705.1|36685.1|36688.1|36668.1|36706.5|36686.5|36684.7|36664.7|319
1728659700000|2024-10-11 15:15:00|36688.4|36668.4|36687.2|36667.2|36689.9|36669.9|36680.2|36660.2|307
1728660000000|2024-10-11 15:20:00|36687.4|36667.4|36683.1|36663.1|36688.5|36668.5|36674.4|36654.4|308
1728660300000|2024-10-11 15:25:00|36683.2|36663.2|36679.8|36659.8|36683.2|36663.2|36673.4|36653.4|273
1728660600000|2024-10-11 15:30:00|36678.6|36658.6|36673.7|36653.7|36678.8|36658.8|36671.9|36651.9|208
1728660900000|2024-10-11 15:35:00|36673.6|36653.6|36677|36657|36684.7|36664.7|36670.6|36650.6|274
1728661200000|2024-10-11 15:40:00|36676.5|36656.5|36682.6|36662.6|36683|36663|36674.7|36654.7|256
1728661500000|2024-10-11 15:45:00|36682.4|36662.4|36702.4|36682.4|36703.2|36683.2|36681.7|36661.7|296
1728661800000|2024-10-11 15:50:00|36702.2|36682.2|36687.5|36667.5|36704.7|36684.7|36686.5|36666.5|266
1728662100000|2024-10-11 15:55:00|36687.8|36667.8|36691.6|36671.6|36693.4|36673.4|36685.6|36665.6|273
1728662400000|2024-10-11 16:00:00|36691.7|36671.7|36676.9|36656.9|36695.1|36675.1|36675.7|36655.7|230
1728662700000|2024-10-11 16:05:00|36676.5|36656.5|36669.5|36649.5|36681.1|36661.1|36669.5|36649.5|156
1728663000000|2024-10-11 16:10:00|36669.4|36649.4|36677.1|36657.1|36683.6|36663.6|36668.4|36648.4|236
1728663300000|2024-10-11 16:15:00|36676.6|36656.6|36665.7|36645.7|36678.7|36658.7|36663.6|36643.6|193
1728663600000|2024-10-11 16:20:00|36666|36646|36663.8|36643.8|36668|36648|36661.9|36641.9|169
1728663900000|2024-10-11 16:25:00|36663.5|36643.5|36662.5|36642.5|36663.9|36643.9|36659.2|36639.2|119
1728664200000|2024-10-11 16:30:00|36662.4|36642.4|36666|36646|36666.9|36646.9|36660.1|36640.1|129
1728664500000|2024-10-11 16:35:00|36666.2|36646.2|36665.3|36645.3|36667.1|36647.1|36662.9|36642.9|96
1728664800000|2024-10-11 16:40:00|36666.7|36646.7|36671.5|36651.5|36672.3|36652.3|36665.4|36645.4|222
1728665100000|2024-10-11 16:45:00|36671.7|36651.7|36670.3|36650.3|36675.2|36655.2|36668.9|36648.9|147
1728665400000|2024-10-11 16:50:00|36668.3|36648.3|36666.3|36646.3|36668.3|36648.3|36662.2|36642.2|156
1728665700000|2024-10-11 16:55:00|36666.4|36646.4|36663.9|36643.9|36666.7|36646.7|36662.3|36642.3|218
1728666000000|2024-10-11 17:00:00|36663.8|36643.8|36657.5|36637.5|36664.3|36644.3|36653.1|36633.1|196
1728666300000|2024-10-11 17:05:00|36657.7|36637.7|36670.6|36650.6|36670.7|36650.7|36656.7|36636.7|150
1728666600000|2024-10-11 17:10:00|36670.5|36650.5|36668.7|36648.7|36671.1|36651.1|36665|36645|169
1728666900000|2024-10-11 17:15:00|36668.4|36648.4|36665.6|36645.6|36670.6|36650.6|36663.2|36643.2|166
1728667200000|2024-10-11 17:20:00|36665.5|36645.5|36666.4|36646.4|36668.1|36648.1|36661.7|36641.7|123
1728667500000|2024-10-11 17:25:00|36667|36647|36665.6|36645.6|36668.5|36648.5|36662.7|36642.7|201
1728667800000|2024-10-11 17:30:00|36665.7|36645.7|36669.9|36649.9|36669.9|36649.9|36665|36645|157
1728668100000|2024-10-11 17:35:00|36669.5|36649.5|36667.3|36647.3|36670|36650|36665.9|36645.9|125
1728668400000|2024-10-11 17:40:00|36667.4|36647.4|36664|36644|36668.2|36648.2|36663|36643|114
1728668700000|2024-10-11 17:45:00|36664.3|36644.3|36663.2|36643.2|36668.9|36648.9|36662.2|36642.2|132
1728669000000|2024-10-11 17:50:00|36663.4|36643.4|36672.9|36652.9|36674.5|36654.5|36661.9|36641.9|240
1728669300000|2024-10-11 17:55:00|36673.2|36653.2|36676.6|36656.6|36681.4|36661.4|36671.9|36651.9|271
1728669600000|2024-10-11 18:00:00|36676.8|36656.8|36668.5|36648.5|36678.9|36658.9|36668.5|36648.5|178
1728669900000|2024-10-11 18:05:00|36668.2|36648.2|36670.7|36650.7|36671.4|36651.4|36667.2|36647.2|122
1728670200000|2024-10-11 18:10:00|36670.8|36650.8|36672.4|36652.4|36677.7|36657.7|36670.7|36650.7|139
1728670500000|2024-10-11 18:15:00|36672.7|36652.7|36661.3|36641.3|36673.1|36653.1|36661.2|36641.2|154
1728670800000|2024-10-11 18:20:00|36661.5|36641.5|36669.2|36649.2|36669.2|36649.2|36661.4|36641.4|141
1728671100000|2024-10-11 18:25:00|36669.6|36649.6|36669.6|36649.6|36671.1|36651.1|36668.1|36648.1|118
1728671400000|2024-10-11 18:30:00|36669.8|36649.8|36675|36655|36676.8|36656.8|36669.8|36649.8|143
1728671700000|2024-10-11 18:35:00|36675.2|36655.2|36673.9|36653.9|36676.4|36656.4|36672.6|36652.6|120
1728672000000|2024-10-11 18:40:00|36673.7|36653.7|36674.6|36654.6|36676.9|36656.9|36673.5|36653.5|250
1728672300000|2024-10-11 18:45:00|36674.8|36654.8|36671.8|36651.8|36675.1|36655.1|36670|36650|159
1728672600000|2024-10-11 18:50:00|36672.1|36652.1|36682.6|36662.6|36685.1|36665.1|36671.9|36651.9|138
1728672900000|2024-10-11 18:55:00|36682.9|36662.9|36683.8|36663.8|36690|36670|36681.3|36661.3|279
1728673200000|2024-10-11 19:00:00|36684|36664|36680.5|36660.5|36684.1|36664.1|36678.4|36658.4|216
1728673500000|2024-10-11 19:05:00|36680.6|36660.6|36681.2|36661.2|36682.1|36662.1|36680|36660|175
1728673800000|2024-10-11 19:10:00|36681|36661|36688.6|36668.6|36690.8|36670.8|36680.8|36660.8|395
1728674100000|2024-10-11 19:15:00|36688.7|36668.7|36691.5|36671.5|36694.9|36674.9|36686.3|36666.3|283
1728674400000|2024-10-11 19:20:00|36691.6|36671.6|36693.6|36673.6|36694.5|36674.5|36691.1|36671.1|220
1728674700000|2024-10-11 19:25:00|36692.8|36672.8|36696.1|36676.1|36699.2|36679.2|36692.7|36672.7|235
1728675000000|2024-10-11 19:30:00|36696.4|36676.4|36698.2|36678.2|36698.8|36678.8|36694.7|36674.7|163
1728675300000|2024-10-11 19:35:00|36698.1|36678.1|36701.4|36681.4|36703.1|36683.1|36696.4|36676.4|171
1728675600000|2024-10-11 19:40:00|36701.2|36681.2|36704.2|36684.2|36707.2|36687.2|36700.6|36680.6|210
1728675900000|2024-10-11 19:45:00|36704.4|36684.4|36700.7|36680.7|36706.1|36686.1|36700.4|36680.4|253
1728676200000|2024-10-11 19:50:00|36700.6|36680.6|36706.1|36686.1|36706.7|36686.7|36700.3|36680.3|143
1728676500000|2024-10-11 19:55:00|36706.2|36686.2|36710.6|36690.6|36712.2|36692.2|36701.5|36681.5|256
1728676800000|2024-10-11 20:00:00|36708.9|36688.9|36710|36690|36718.6|36698.6|36706|36686|249
1728677100000|2024-10-11 20:05:00|36710.2|36690.2|36703.9|36683.9|36711.4|36691.4|36703.2|36683.2|145
1728677400000|2024-10-11 20:10:00|36704|36684|36704|36684|36707.3|36687.3|36700.7|36680.7|109
1728677700000|2024-10-11 20:15:00|36704.1|36684.1|36706|36686|36708.6|36688.6|36701.8|36681.8|154
1728678000000|2024-10-11 20:20:00|36705.1|36685.1|36703|36683|36706.2|36686.2|36702.8|36682.8|138
1728678300000|2024-10-11 20:25:00|36703.2|36683.2|36708.3|36658.3|36710.3|36684.1|36692.5|36657|186
1728678600000|2024-10-11 20:30:00|36709.9|36656|36709.1|36659.1|36713.4|36673.9|36693.9|36653.7|190
1728678900000|2024-10-11 20:35:00|36709.2|36659.2|36704.3|36654.3|36710.2|36659.6|36703.9|36653.9|105
1728679200000|2024-10-11 20:40:00|36704.8|36654.8|36712.9|36662.9|36713.1|36663.1|36704.4|36654.4|163
1728679500000|2024-10-11 20:45:00|36718.4|36668.4|36716.5|36666.5|36723.9|36673.9|36714.8|36664.8|213
1728679800000|2024-10-11 20:50:00|36716.3|36666.3|36759.2|36639.2|36767.9|36679.2|36715.7|36627.8|384
1728680100000|2024-10-11 20:55:00|36762.5|36642.5|36757.5|36637.5|36779.2|36659.2|36749.6|36629.6|592
1728849600000|2024-10-13 20:00:00|36798.5|36653.5|36798.5|36653.5|36798.5|36653.5|36798.5|36653.5|1
1728852300000|2024-10-13 20:45:00|36799|36654|36798.7|36653.7|36799|36654|36798.7|36653.7|2
1728852600000|2024-10-13 20:50:00|36799|36654|36798.9|36653.9|36799|36654|36798.7|36653.7|5
1728852900000|2024-10-13 20:55:00|36798.7|36653.7|36786.2|36666.2|36798.9|36666.4|36786.2|36653.7|5
1728853200000|2024-10-13 21:00:00|36786.4|36666.4|36786.4|36666.4|36787|36667|36786|36666|4
1728853500000|2024-10-13 21:05:00|36786.2|36666.2|36776.8|36656.8|36786.2|36666.2|36776.6|36656.6|10
1728853800000|2024-10-13 21:10:00|36776.6|36656.6|36776.8|36656.8|36777|36657|36776.6|36656.6|16
1728854100000|2024-10-13 21:15:00|36776.9|36656.9|36777|36657|36777|36657|36775.3|36655.3|34
1728854400000|2024-10-13 21:20:00|36776.8|36656.8|36775.4|36655.4|36778.7|36658.7|36775.2|36655.2|48
1728854700000|2024-10-13 21:25:00|36777.2|36657.2|36779.3|36659.3|36780|36660|36771.9|36651.9|29
1728855000000|2024-10-13 21:30:00|36776.5|36656.5|36776.1|36656.1|36782.5|36662.5|36774.8|36654.8|139
1728855300000|2024-10-13 21:35:00|36780.3|36660.3|36781|36661|36782.7|36662.7|36774.9|36654.9|175
1728855600000|2024-10-13 21:40:00|36781.1|36661.1|36776.9|36656.9|36781.8|36661.8|36776.5|36656.5|128
1728855900000|2024-10-13 21:45:00|36774.9|36654.9|36781.6|36661.6|36785.5|36665.5|36773.1|36653.1|117
1728856200000|2024-10-13 21:50:00|36781.5|36661.5|36780.6|36660.6|36785.4|36665.4|36779.7|36659.7|103
1728856500000|2024-10-13 21:55:00|36780.3|36660.3|36784.8|36664.8|36785.9|36665.9|36778|36658|111
1728856800000|2024-10-13 22:00:00|36784.9|36664.9|36784.4|36664.4|36800.9|36680.9|36782.6|36662.6|231
1728857100000|2024-10-13 22:05:00|36783.8|36663.8|36788|36668|36790.4|36670.4|36781.9|36661.9|139
1728857400000|2024-10-13 22:10:00|36788.2|36668.2|36787.4|36667.4|36788.8|36668.8|36780.4|36660.4|276
1728857700000|2024-10-13 22:15:00|36787.9|36667.9|36792.3|36672.3|36799.2|36679.2|36784.2|36664.2|155
1728858000000|2024-10-13 22:20:00|36791.7|36671.7|36792.7|36672.7|36794.5|36674.5|36790.2|36670.2|138
1728858300000|2024-10-13 22:25:00|36791.7|36671.7|36790.9|36670.9|36797.4|36677.4|36787.9|36667.9|116
1728858600000|2024-10-13 22:30:00|36791.1|36671.1|36791.2|36671.2|36800.3|36680.3|36779.5|36659.5|132
1728858900000|2024-10-13 22:35:00|36790.8|36670.8|36793.8|36673.8|36802.1|36682.1|36782.6|36662.6|151
1728859200000|2024-10-13 22:40:00|36794.2|36674.2|36795.6|36675.6|36802.9|36682.9|36790.9|36670.9|173
1728859500000|2024-10-13 22:45:00|36795.5|36675.5|36797.3|36677.3|36805.7|36685.7|36793.6|36673.6|112
1728859800000|2024-10-13 22:50:00|36797.5|36677.5|36796.3|36676.3|36805.1|36685.1|36793.6|36676.1|76
1728860100000|2024-10-13 22:55:00|36796.4|36676.4|36796.5|36685.8|36801.3|36685.8|36790.2|36670.2|80
1728860400000|2024-10-13 23:00:00|36795.8|36684.4|36789.5|36685.9|36801.9|36687.9|36786.5|36671.3|138
1728860700000|2024-10-13 23:05:00|36789.9|36676.1|36788.7|36685.4|36801.4|36687.1|36788.3|36673.6|143
1728861000000|2024-10-13 23:10:00|36789|36685.6|36792.5|36691.7|36807.4|36691.8|36789|36681|132
1728861300000|2024-10-13 23:15:00|36792.2|36691.6|36792.9|36689|36809|36693.9|36791.9|36680.7|164
1728861600000|2024-10-13 23:20:00|36793.2|36689.2|36799.9|36683.5|36802.3|36691.9|36784.3|36681.2|162
1728861900000|2024-10-13 23:25:00|36799.8|36683.6|36808.2|36688.2|36808.2|36691.5|36787.2|36682|186
1728862200000|2024-10-13 23:30:00|36808|36688|36799.8|36694.6|36812.3|36698.3|36799.8|36687.8|116
1728862500000|2024-10-13 23:35:00|36808.6|36688.7|36808.1|36703.3|36815.4|36703.3|36799.6|36688.7|152
1728862800000|2024-10-13 23:40:00|36808.3|36703|36808.7|36702.3|36818.2|36703.3|36807.1|36695.8|142
1728863100000|2024-10-13 23:45:00|36806|36699.3|36807.6|36710.5|36816.4|36714.6|36795.5|36690.4|248
1728863400000|2024-10-13 23:50:00|36805.8|36712.8|36792.3|36714.2|36811.3|36729.8|36792.3|36711.7|387
1728863700000|2024-10-13 23:55:00|36792.4|36714.3|36802.6|36717.3|36808.3|36730.5|36783.7|36711.1|484
1728864000000|2024-10-14 00:00:00|36799.9|36717|36805.6|36728.6|36811|36737.4|36793.2|36712.5|431
1728864300000|2024-10-14 00:05:00|36803.3|36729|36808.7|36732.7|36821.4|36738.4|36792.3|36723.1|289
1728864600000|2024-10-14 00:10:00|36807|36731|36817.6|36728.7|36817.6|36741.6|36801.1|36724.7|311
1728864900000|2024-10-14 00:15:00|36816.9|36727.6|36801.1|36727.4|36816.9|36739.9|36798.8|36720.1|303
1728865200000|2024-10-14 00:20:00|36800.9|36727.5|36782|36714.9|36808.3|36737.1|36782|36708.4|312
1728865500000|2024-10-14 00:25:00|36781.7|36715.2|36798.2|36725.5|36807.3|36736.8|36780.2|36707.3|299
1728865800000|2024-10-14 00:30:00|36798.1|36725.6|36787.3|36723.8|36798.4|36725.9|36784.1|36709.8|231
1728866100000|2024-10-14 00:35:00|36787.2|36724.2|36798.5|36725.9|36806.8|36731.9|36787.2|36711.7|242
1728866400000|2024-10-14 00:40:00|36797.5|36725.2|36813.4|36720.6|36813.4|36730.6|36784.6|36714.7|257
1728866700000|2024-10-14 00:45:00|36813.9|36722.1|36808.7|36731.1|36815.7|36735.3|36791.8|36717.6|278
1728867000000|2024-10-14 00:50:00|36808.8|36732.6|36791.1|36715.7|36817.2|36735.4|36788.8|36706.8|280
1728867300000|2024-10-14 00:55:00|36790.7|36715.8|36790.8|36728.3|36804.4|36732.8|36786.5|36713.6|291
1728867600000|2024-10-14 01:00:00|36792|36727.6|36788.4|36725.1|36797.1|36730.1|36782.1|36711.8|315
1728867900000|2024-10-14 01:05:00|36790|36721.3|36792.5|36728.7|36815|36738.3|36788.7|36721.3|317
1728868200000|2024-10-14 01:10:00|36792.6|36728.6|36808.4|36729.5|36808.6|36736.6|36788.8|36720.5|249
1728868500000|2024-10-14 01:15:00|36808.5|36729.3|36797.6|36725.5|36813.1|36734.6|36796.2|36721.3|379
1728868800000|2024-10-14 01:20:00|36797.3|36725.1|36796.4|36721.4|36801.6|36729.2|36790.6|36713.6|302
1728869100000|2024-10-14 01:25:00|36795.9|36722.2|36809.8|36728.5|36818.4|36737.8|36795.7|36716.8|317
1728869400000|2024-10-14 01:30:00|36808.2|36727.1|36802.3|36721.5|36812.2|36730.5|36793.6|36714.8|398
1728869700000|2024-10-14 01:35:00|36802.1|36721.6|36791.6|36708.9|36808.3|36724.6|36789|36707.9|384
1728870000000|2024-10-14 01:40:00|36791.4|36709|36799.5|36720.1|36801.9|36721.2|36786.1|36701.8|401
1728870300000|2024-10-14 01:45:00|36801.7|36718.6|36795|36709.9|36808.4|36726.4|36794.4|36703.9|417
1728870600000|2024-10-14 01:50:00|36794.8|36709.7|36803.6|36721.4|36805.3|36724.1|36784.8|36702.9|329
1728870900000|2024-10-14 01:55:00|36803.8|36721.6|36791.9|36726|36805.7|36727.3|36788.9|36708|358
1728871200000|2024-10-14 02:00:00|36791.8|36725.8|36804.6|36727.8|36807.3|36732.4|36791.1|36716.5|507
1728871500000|2024-10-14 02:05:00|36803.7|36727.6|36808.4|36729.3|36811.9|36733.7|36797.2|36721.8|409
1728871800000|2024-10-14 02:10:00|36806.9|36728.6|36797.1|36724.2|36812.1|36730.7|36794.5|36717|447
1728872100000|2024-10-14 02:15:00|36797.3|36724.9|36793.7|36722.9|36803|36729.3|36785.4|36710.5|527
1728872400000|2024-10-14 02:20:00|36793.5|36723|36798.2|36729.1|36803.7|36734.5|36789|36716|420
1728872700000|2024-10-14 02:25:00|36799.8|36728.9|36784.4|36715.9|36802.6|36733.5|36777.4|36709.9|516
1728873000000|2024-10-14 02:30:00|36784.5|36715.8|36788.4|36718|36796.3|36722.5|36777|36699.7|431
1728873300000|2024-10-14 02:35:00|36787.1|36716.7|36784.3|36716.6|36794.8|36720.4|36778.4|36705.5|400
1728873600000|2024-10-14 02:40:00|36784.1|36716.7|36794.6|36720.4|36803.2|36727.7|36774.5|36703.2|415
1728873900000|2024-10-14 02:45:00|36793.6|36720.7|36785.9|36724.1|36798|36726.3|36781.8|36709.1|379
1728874200000|2024-10-14 02:50:00|36786.2|36723.5|36782.4|36714.1|36804.7|36729.3|36781.2|36709.7|274
1728874500000|2024-10-14 02:55:00|36781.7|36713.9|36790.4|36723.8|36794.9|36729.6|36781.3|36704.7|269
1728874800000|2024-10-14 03:00:00|36791|36724.2|36786|36718.3|36799.5|36730.9|36782.7|36711.3|257
1728875100000|2024-10-14 03:05:00|36789.8|36718.5|36792.7|36723|36805.4|36732.7|36782.5|36709.8|255
1728875400000|2024-10-14 03:10:00|36791.6|36723.2|36774.3|36708|36796.9|36726.4|36771.9|36703.9|236
1728875700000|2024-10-14 03:15:00|36774.5|36708.3|36783.2|36715.8|36796.8|36717.2|36773.1|36696.9|205
1728876000000|2024-10-14 03:20:00|36783.4|36715.9|36773.6|36709.1|36794.1|36723.2|36770.7|36706.8|253
1728876300000|2024-10-14 03:25:00|36773.7|36708.9|36775.2|36706.3|36790.3|36714.1|36769.7|36701.4|203
1728876600000|2024-10-14 03:30:00|36774.9|36706.1|36779|36711.3|36787.1|36717.7|36771.1|36701.6|235
1728876900000|2024-10-14 03:35:00|36777.9|36710.2|36782.3|36713.5|36790.2|36715.6|36764.7|36693.8|231
1728877200000|2024-10-14 03:40:00|36782.4|36714.5|36772.5|36699.1|36787.4|36714.5|36765.9|36696.5|255
1728877500000|2024-10-14 03:45:00|36772.7|36698.9|36778.8|36712.3|36788.5|36718.3|36770.3|36697.7|176
1728877800000|2024-10-14 03:50:00|36778.9|36714.3|36789.6|36723|36799.4|36723.6|36768.6|36695.9|235
1728878100000|2024-10-14 03:55:00|36789.7|36722.8|36784.2|36722.2|36800.3|36731|36780.5|36707.7|228
1728878400000|2024-10-14 04:00:00|36786.6|36722.3|36785.5|36716.8|36797.3|36732.6|36784.6|36715|193
1728878700000|2024-10-14 04:05:00|36784.3|36712.8|36796.1|36725.9|36804.3|36729.1|36779.2|36703.8|214
1728879000000|2024-10-14 04:10:00|36797.3|36727.2|36782.2|36717.7|36805.4|36730.8|36780.8|36713|209
1728879300000|2024-10-14 04:15:00|36785.2|36711.4|36791.9|36728|36802.8|36736.7|36776.2|36711.1|232
1728879600000|2024-10-14 04:20:00|36792|36727.9|36788.1|36727.6|36801.5|36735.1|36788.1|36715.9|250
1728879900000|2024-10-14 04:25:00|36788.3|36727.4|36789.4|36719.1|36807.5|36735.7|36786.4|36717.7|245
1728880200000|2024-10-14 04:30:00|36788.9|36720.6|36799.4|36730|36808|36731.7|36778.5|36713.5|240
1728880500000|2024-10-14 04:35:00|36799.3|36729.9|36789.7|36724.9|36805.4|36736.2|36783.9|36708.9|224
1728880800000|2024-10-14 04:40:00|36790.2|36724.4|36788.1|36728.5|36806.4|36737.9|36788.1|36719.6|171
1728881100000|2024-10-14 04:45:00|36786.9|36728.2|36793.3|36727.8|36794.8|36732|36783.5|36708.9|206
1728881400000|2024-10-14 04:50:00|36793|36727.9|36788.8|36721.6|36808.8|36730.6|36782.7|36712.4|166
1728881700000|2024-10-14 04:55:00|36788.1|36721.5|36797|36722.4|36804.9|36735.7|36784|36710.8|211
1728882000000|2024-10-14 05:00:00|36797.2|36721.7|36785.2|36716.7|36803|36741|36780.8|36715.2|304
1728882300000|2024-10-14 05:05:00|36786|36716.4|36806.6|36736.6|36809.4|36740.6|36781.2|36713.8|260
1728882600000|2024-10-14 05:10:00|36806.5|36736.7|36785.4|36718.5|36809.6|36741.1|36784.8|36712.2|248
1728882900000|2024-10-14 05:15:00|36783.7|36717.6|36784|36717.5|36806.3|36733.6|36781.9|36714|366
1728883200000|2024-10-14 05:20:00|36783.7|36717.2|36788.7|36717.4|36790.9|36721|36773.6|36702.3|309
1728883500000|2024-10-14 05:25:00|36789.7|36719.2|36783.9|36710.6|36801.3|36728.8|36780.4|36709.4|367
1728883800000|2024-10-14 05:30:00|36785.6|36712.3|36786.5|36716.3|36799.6|36728.8|36773.5|36706.5|363
1728884100000|2024-10-14 05:35:00|36786.7|36716.6|36786.2|36714|36790.2|36720.1|36779.1|36705.4|287
1728884400000|2024-10-14 05:40:00|36786.5|36714.2|36787.3|36706.6|36800.1|36730.3|36780.6|36704.7|323
1728884700000|2024-10-14 05:45:00|36787.1|36706.9|36791.2|36716.1|36794.6|36721.8|36777.5|36700|343
1728885000000|2024-10-14 05:50:00|36791.6|36715.4|36770.8|36703.3|36799.4|36725.7|36770.6|36698.5|291
1728885300000|2024-10-14 05:55:00|36771.1|36703.2|36780.3|36713.4|36794.8|36722.6|36769|36697.4|317
1728885600000|2024-10-14 06:00:00|36773.4|36713.7|36744.2|36724.2|36773.4|36728.4|36735.8|36703.1|470
1728885900000|2024-10-14 06:05:00|36744.3|36724.3|36745.1|36725.1|36754.9|36734.9|36741.7|36721.7|284
1728886200000|2024-10-14 06:10:00|36745.5|36725.5|36729.9|36709.9|36748.2|36728.2|36726.7|36706.7|282
1728886500000|2024-10-14 06:15:00|36729.8|36709.8|36725.8|36705.8|36730.2|36710.2|36718.9|36698.9|245
1728886800000|2024-10-14 06:20:00|36726.2|36706.2|36713.2|36693.2|36726.2|36706.2|36711.2|36691.2|348
1728887100000|2024-10-14 06:25:00|36713.3|36693.3|36716.1|36696.1|36718.1|36698.1|36710.9|36690.9|373
1728887400000|2024-10-14 06:30:00|36715.9|36695.9|36715.3|36695.3|36719.2|36699.2|36707.3|36687.3|365
1728887700000|2024-10-14 06:35:00|36716|36696|36713.8|36693.8|36723.7|36703.7|36710.1|36690.1|339
1728888000000|2024-10-14 06:40:00|36713.7|36693.7|36709.9|36689.9|36726|36706|36707.3|36672.8|424
1728888300000|2024-10-14 06:45:00|36710.7|36690.7|36712|36692|36728.5|36698.8|36702.2|36670.1|419
1728888600000|2024-10-14 06:50:00|36711.1|36691.1|36710.9|36690.9|36713.8|36693.8|36706.5|36686.5|357
1728888900000|2024-10-14 06:55:00|36710.7|36690.7|36709.4|36689.4|36712.3|36692.3|36698.4|36678.4|548
1728889200000|2024-10-14 07:00:00|36709.9|36689.9|36708.7|36688.7|36712.2|36692.2|36703.9|36683.9|387
1728889500000|2024-10-14 07:05:00|36709.2|36689.2|36710.1|36690.1|36713.1|36693.1|36702.6|36682.6|277
1728889800000|2024-10-14 07:10:00|36710.5|36690.5|36704.3|36684.3|36720.2|36700.2|36704.2|36684.2|400
1728890100000|2024-10-14 07:15:00|36704|36684|36707.6|36687.6|36709.6|36689.6|36697.7|36677.7|378
1728890400000|2024-10-14 07:20:00|36707.4|36687.4|36706.8|36686.8|36713.3|36693.3|36704|36684|315
1728890700000|2024-10-14 07:25:00|36706.9|36686.9|36714.9|36694.9|36715.9|36695.9|36700.8|36680.8|308
1728891000000|2024-10-14 07:30:00|36715.1|36695.1|36716.6|36696.6|36716.9|36696.9|36707.4|36687.4|272
1728891300000|2024-10-14 07:35:00|36716.3|36696.3|36697.4|36677.4|36716.3|36696.3|36695.6|36675.6|329
1728891600000|2024-10-14 07:40:00|36697|36677|36696.7|36676.7|36700.4|36680.4|36691.9|36671.9|250
1728891900000|2024-10-14 07:45:00|36696.5|36676.5|36711.1|36691.1|36712.2|36692.2|36695.9|36675.9|284
1728892200000|2024-10-14 07:50:00|36711.2|36691.2|36705.6|36685.6|36715.6|36695.6|36703.2|36683.2|287
1728892500000|2024-10-14 07:55:00|36705.3|36685.3|36701.7|36681.7|36711.9|36691.9|36692.9|36672.9|331
1728892800000|2024-10-14 08:00:00|36703.4|36683.4|36697.9|36677.9|36709.5|36689.5|36692|36672|251
1728893100000|2024-10-14 08:05:00|36698|36678|36682.7|36662.7|36698.7|36678.7|36682.7|36662.7|235
1728893400000|2024-10-14 08:10:00|36682.6|36662.6|36697.9|36677.9|36698.9|36678.9|36678.9|36658.9|237
1728893700000|2024-10-14 08:15:00|36698|36678|36707.9|36687.9|36716.2|36696.2|36697.1|36677.1|213
1728894000000|2024-10-14 08:20:00|36708|36688|36711.8|36691.8|36713.1|36693.1|36707.8|36687.8|227
1728894300000|2024-10-14 08:25:00|36712.1|36692.1|36714|36694|36714.3|36694.3|36707.7|36687.7|227
1728894600000|2024-10-14 08:30:00|36714.2|36694.2|36704.6|36684.6|36718.3|36698.3|36703.8|36683.8|230
1728894900000|2024-10-14 08:35:00|36704.9|36684.9|36689.9|36669.9|36707.1|36687.1|36686.1|36666.1|204
1728895200000|2024-10-14 08:40:00|36689.6|36669.6|36690.4|36670.4|36690.8|36670.8|36684|36664|192
1728895500000|2024-10-14 08:45:00|36690.5|36670.5|36694.3|36674.3|36695.7|36675.7|36689|36669|193
1728895800000|2024-10-14 08:50:00|36694.1|36674.1|36698.3|36678.3|36698.3|36678.3|36688.5|36668.5|273
1728896100000|2024-10-14 08:55:00|36699.1|36679.1|36702.9|36682.9|36715|36695|36695.1|36675.1|440
1728896400000|2024-10-14 09:00:00|36702.6|36682.6|36673.5|36653.5|36702.6|36682.6|36670.6|36650.6|288
1728896700000|2024-10-14 09:05:00|36673.7|36653.7|36653.4|36633.4|36673.8|36653.8|36653.4|36633.4|199
1728897000000|2024-10-14 09:10:00|36653|36633|36649.5|36629.5|36655.1|36635.1|36647.6|36627.6|185
1728897300000|2024-10-14 09:15:00|36649.4|36629.4|36646.8|36626.8|36650.5|36630.5|36646|36626|126
1728897600000|2024-10-14 09:20:00|36647|36627|36623.3|36603.3|36647.2|36627.2|36621.8|36601.8|251
1728897900000|2024-10-14 09:25:00|36623.2|36603.2|36615.8|36595.8|36623.3|36603.3|36602.7|36582.7|264
1728898200000|2024-10-14 09:30:00|36616.1|36596.1|36624.1|36604.1|36628.8|36608.8|36616.1|36596.1|282
1728898500000|2024-10-14 09:35:00|36623.8|36603.8|36619.5|36599.5|36626.8|36606.8|36612.4|36592.4|207
1728898800000|2024-10-14 09:40:00|36619.7|36599.7|36620.1|36600.1|36627.8|36607.8|36611.9|36591.9|204
1728899100000|2024-10-14 09:45:00|36619.5|36599.5|36624.6|36604.6|36624.6|36604.6|36616.3|36596.3|228
1728899400000|2024-10-14 09:50:00|36624.2|36604.2|36646.6|36626.6|36646.9|36626.9|36624.2|36604.2|198
1728899700000|2024-10-14 09:55:00|36646.8|36626.8|36654.7|36634.7|36658.8|36638.8|36646.8|36626.8|248
1728900000000|2024-10-14 10:00:00|36654.8|36634.8|36664.4|36644.4|36664.5|36644.5|36646.5|36626.5|210
1728900300000|2024-10-14 10:05:00|36664.3|36644.3|36652.7|36632.7|36664.3|36644.3|36651|36631|212
1728900600000|2024-10-14 10:10:00|36652.5|36632.5|36647.6|36627.6|36652.5|36632.5|36644.7|36624.7|137
1728900900000|2024-10-14 10:15:00|36647.5|36627.5|36648.1|36628.1|36649.7|36629.7|36640.7|36620.7|201
1728901200000|2024-10-14 10:20:00|36646.6|36626.6|36638.8|36618.8|36647.7|36627.7|36636.9|36616.9|215
1728901500000|2024-10-14 10:25:00|36638.6|36618.6|36641.8|36621.8|36644|36624|36638|36618|182
1728901800000|2024-10-14 10:30:00|36641.7|36621.7|36653.4|36633.4|36657.8|36637.8|36641.7|36621.7|200
1728902100000|2024-10-14 10:35:00|36653.8|36633.8|36644.6|36624.6|36656.5|36636.5|36641.8|36621.8|150
1728902400000|2024-10-14 10:40:00|36644.7|36624.7|36648.1|36628.1|36648.4|36628.4|36639.9|36619.9|214
1728902700000|2024-10-14 10:45:00|36648|36628|36653.6|36633.6|36656.4|36636.4|36646.6|36626.6|194
1728903000000|2024-10-14 10:50:00|36653.4|36633.4|36649.3|36629.3|36655.8|36635.8|36647|36627|261
1728903300000|2024-10-14 10:55:00|36649.4|36629.4|36650.4|36630.4|36653.5|36633.5|36646.6|36626.6|300
1728903600000|2024-10-14 11:00:00|36648.5|36628.5|36658.5|36638.5|36659.1|36639.1|36641.6|36621.6|346
1728903900000|2024-10-14 11:05:00|36658.3|36638.3|36670.2|36650.2|36671.3|36651.3|36657.8|36637.8|295
1728904200000|2024-10-14 11:10:00|36670.8|36650.8|36671.3|36651.3|36672.5|36652.5|36667.2|36647.2|233
1728904500000|2024-10-14 11:15:00|36671.4|36651.4|36668.6|36648.6|36673.8|36653.8|36663.6|36643.6|211
1728904800000|2024-10-14 11:20:00|36668.7|36648.7|36672.4|36652.4|36673|36653|36660.6|36640.6|229
1728905100000|2024-10-14 11:25:00|36672.9|36652.9|36688.9|36668.9|36694.2|36674.2|36671.7|36651.7|276
1728905400000|2024-10-14 11:30:00|36688.7|36668.7|36687.7|36667.7|36692.5|36672.5|36683.6|36663.6|281
1728905700000|2024-10-14 11:35:00|36687.3|36667.3|36694.1|36674.1|36694.2|36674.2|36684.1|36664.1|286
1728906000000|2024-10-14 11:40:00|36693.7|36673.7|36694.2|36674.2|36697.1|36677.1|36687.9|36667.9|287
1728906300000|2024-10-14 11:45:00|36694.3|36674.3|36727.2|36707.2|36729.6|36709.6|36693.4|36673.4|312
1728906600000|2024-10-14 11:50:00|36726|36706|36723.7|36703.7|36727.6|36707.6|36719.1|36699.1|271
1728906900000|2024-10-14 11:55:00|36723.4|36703.4|36736.2|36716.2|36745.5|36725.5|36721.9|36701.9|306
1728907200000|2024-10-14 12:00:00|36736.3|36716.3|36735.7|36715.7|36742.6|36722.6|36731.9|36711.9|288
1728907500000|2024-10-14 12:05:00|36735.4|36715.4|36729.8|36709.8|36749.5|36729.5|36727.6|36707.6|280
1728907800000|2024-10-14 12:10:00|36729.9|36709.9|36735.3|36715.3|36735.7|36715.7|36724.8|36704.8|291
1728908100000|2024-10-14 12:15:00|36735|36715|36754.5|36734.5|36755.7|36735.7|36731.5|36711.5|314
1728908400000|2024-10-14 12:20:00|36754.7|36734.7|36773.3|36753.3|36781.9|36761.9|36754.3|36734.3|516
1728908700000|2024-10-14 12:25:00|36773|36753|36768.3|36748.3|36774.3|36754.3|36765.5|36745.5|346
1728909000000|2024-10-14 12:30:00|36768.6|36748.6|36765.3|36745.3|36775.3|36755.3|36756|36736|359
1728909300000|2024-10-14 12:35:00|36766|36746|36801.7|36781.7|36803.5|36783.5|36760.3|36740.3|430
1728909600000|2024-10-14 12:40:00|36801.8|36781.8|36808.1|36788.1|36816.1|36796.1|36801.5|36781.5|425
1728909900000|2024-10-14 12:45:00|36808.3|36788.3|36803|36783|36814.1|36794.1|36785.4|36765.4|435
1728910200000|2024-10-14 12:50:00|36802.8|36782.8|36791.5|36771.5|36805.8|36785.8|36783.8|36763.8|394
1728910500000|2024-10-14 12:55:00|36791.8|36771.8|36790.7|36770.7|36795.2|36775.2|36786.6|36766.6|305
1728910800000|2024-10-14 13:00:00|36792.1|36772.1|36794.2|36774.2|36795.8|36775.8|36786.7|36766.7|353
1728911100000|2024-10-14 13:05:00|36794.1|36774.1|36807.2|36787.2|36808.7|36788.7|36793.3|36773.3|265
1728911400000|2024-10-14 13:10:00|36807.6|36787.6|36787.1|36767.1|36812|36792|36781.8|36761.8|397
1728911700000|2024-10-14 13:15:00|36786.8|36766.8|36782.8|36762.8|36799.3|36779.3|36782.3|36762.3|376
1728912000000|2024-10-14 13:20:00|36782.7|36762.7|36770.1|36750.1|36782.7|36762.7|36765.3|36745.3|407
1728912300000|2024-10-14 13:25:00|36770|36750|36771.8|36751.8|36774.4|36754.4|36760.6|36740.6|316
1728912600000|2024-10-14 13:30:00|36772|36752|36765.5|36745.5|36774.1|36754.1|36761.2|36741.2|509
1728912900000|2024-10-14 13:35:00|36765.3|36745.3|36769.6|36749.6|36774.4|36754.4|36764.8|36744.8|383
1728913200000|2024-10-14 13:40:00|36769.8|36749.8|36739.5|36719.5|36774.3|36754.3|36738.8|36718.8|477
1728913500000|2024-10-14 13:45:00|36739.4|36719.4|36715.1|36695.1|36744|36724|36711.9|36691.9|635
1728913800000|2024-10-14 13:50:00|36715.5|36695.5|36710|36690|36721.7|36701.7|36708.3|36688.3|557
1728914100000|2024-10-14 13:55:00|36709.9|36689.9|36721.5|36701.5|36721.5|36701.5|36701.1|36681.1|412
1728914400000|2024-10-14 14:00:00|36721.6|36701.6|36735.5|36715.5|36735.9|36715.9|36721.5|36701.5|402
1728914700000|2024-10-14 14:05:00|36736.8|36716.8|36753.5|36733.5|36755.9|36735.9|36736.8|36716.8|329
1728915000000|2024-10-14 14:10:00|36753.6|36733.6|36756.9|36736.9|36762.1|36742.1|36751.4|36731.4|301
1728915300000|2024-10-14 14:15:00|36757.1|36737.1|36767.9|36747.9|36768.8|36748.8|36757.1|36737.1|333
1728915600000|2024-10-14 14:20:00|36769|36749|36756.4|36736.4|36769.6|36749.6|36754.9|36734.9|341
1728915900000|2024-10-14 14:25:00|36757.7|36737.7|36762.9|36742.9|36767|36747|36745.9|36725.9|281
1728916200000|2024-10-14 14:30:00|36762.6|36742.6|36769.5|36749.5|36772.2|36752.2|36762.5|36742.5|314
1728916500000|2024-10-14 14:35:00|36768.8|36748.8|36781.2|36761.2|36784.1|36764.1|36767.8|36747.8|313
1728916800000|2024-10-14 14:40:00|36781.1|36761.1|36757.4|36737.4|36783.2|36763.2|36756.3|36736.3|364
1728917100000|2024-10-14 14:45:00|36756.3|36736.3|36736.3|36716.3|36756.9|36736.9|36732|36712|404
1728917400000|2024-10-14 14:50:00|36735.8|36715.8|36737.7|36717.7|36745.8|36725.8|36730.3|36710.3|360
1728917700000|2024-10-14 14:55:00|36737.4|36717.4|36729.2|36709.2|36737.4|36717.4|36720.5|36700.5|451
1728918000000|2024-10-14 15:00:00|36729.6|36709.6|36739.6|36719.6|36739.9|36719.9|36726.5|36706.5|418
1728918300000|2024-10-14 15:05:00|36739.7|36719.7|36740.3|36720.3|36744.9|36724.9|36737.3|36717.3|264
1728918600000|2024-10-14 15:10:00|36739.4|36719.4|36737.4|36717.4|36745.9|36725.9|36729.4|36709.4|255
1728918900000|2024-10-14 15:15:00|36737.3|36717.3|36740.4|36720.4|36751.5|36731.5|36737.3|36717.3|259
1728919200000|2024-10-14 15:20:00|36738.9|36718.9|36758|36738|36760.1|36740.1|36738.9|36718.9|264
1728919500000|2024-10-14 15:25:00|36758.2|36738.2|36752.3|36732.3|36760.4|36740.4|36749.8|36729.8|300
1728919800000|2024-10-14 15:30:00|36752|36732|36749.1|36729.1|36759.3|36739.3|36746.1|36726.1|279
1728920100000|2024-10-14 15:35:00|36749.4|36729.4|36753.2|36733.2|36754.7|36734.7|36746.4|36726.4|227
1728920400000|2024-10-14 15:40:00|36753.1|36733.1|36762.6|36742.6|36765.4|36745.4|36753.1|36733.1|210
1728920700000|2024-10-14 15:45:00|36762.7|36742.7|36765.8|36745.8|36770.9|36750.9|36762.1|36742.1|192
1728921000000|2024-10-14 15:50:00|36765.9|36745.9|36768.6|36748.6|36771.9|36751.9|36760.8|36740.8|233
1728921300000|2024-10-14 15:55:00|36768.7|36748.7|36768.4|36748.4|36776.2|36756.2|36764.1|36744.1|416
1728921600000|2024-10-14 16:00:00|36766.5|36746.5|36769.4|36749.4|36772.3|36752.3|36757.2|36737.2|338
1728921900000|2024-10-14 16:05:00|36769.9|36749.9|36771.2|36751.2|36774.8|36754.8|36765.6|36745.6|487
1728922200000|2024-10-14 16:10:00|36771.1|36751.1|36779.4|36759.4|36783.9|36763.9|36770.2|36750.2|641
1728922500000|2024-10-14 16:15:00|36779.1|36759.1|36773.3|36753.3|36782.1|36762.1|36772.4|36752.4|338
1728922800000|2024-10-14 16:20:00|36773.4|36753.4|36780.9|36760.9|36782.5|36762.5|36773|36753|248
1728923100000|2024-10-14 16:25:00|36780.7|36760.7|36780|36760|36785.6|36765.6|36777|36757|321
1728923400000|2024-10-14 16:30:00|36779.5|36759.5|36779.5|36759.5|36782.6|36762.6|36775.9|36755.9|341
1728923700000|2024-10-14 16:35:00|36779.3|36759.3|36779.8|36759.8|36783.1|36763.1|36774.2|36754.2|396
1728924000000|2024-10-14 16:40:00|36779.9|36759.9|36782.3|36762.3|36785.4|36765.4|36778|36758|420
1728924300000|2024-10-14 16:45:00|36781.8|36761.8|36783|36763|36787.6|36767.6|36780.1|36760.1|240
1728924600000|2024-10-14 16:50:00|36782.9|36762.9|36775.2|36755.2|36785.5|36765.5|36775.2|36755.2|250
1728924900000|2024-10-14 16:55:00|36775.3|36755.3|36778.4|36758.4|36780.6|36760.6|36772.4|36752.4|186
1728925200000|2024-10-14 17:00:00|36778.2|36758.2|36774.7|36754.7|36779.3|36759.3|36774|36754|378
1728925500000|2024-10-14 17:05:00|36774.6|36754.6|36778.2|36758.2|36781.2|36761.2|36773.8|36753.8|350
1728925800000|2024-10-14 17:10:00|36777.9|36757.9|36774.8|36754.8|36779.6|36759.6|36771.4|36751.4|212
1728926100000|2024-10-14 17:15:00|36774.9|36754.9|36782.1|36762.1|36782.1|36762.1|36773.4|36753.4|182
1728926400000|2024-10-14 17:20:00|36781.7|36761.7|36784.8|36764.8|36788.3|36768.3|36781.6|36761.6|177
1728926700000|2024-10-14 17:25:00|36786.2|36766.2|36783.8|36763.8|36787.9|36767.9|36783|36763|183
1728927000000|2024-10-14 17:30:00|36783.4|36763.4|36779.5|36759.5|36785.1|36765.1|36778.6|36758.6|93
1728927300000|2024-10-14 17:35:00|36780.8|36760.8|36774.5|36754.5|36780.8|36760.8|36773.8|36753.8|149
1728927600000|2024-10-14 17:40:00|36774.4|36754.4|36767.7|36747.7|36780.5|36760.5|36767.6|36747.6|147
1728927900000|2024-10-14 17:45:00|36767.3|36747.3|36765.5|36745.5|36771.7|36751.7|36765.5|36745.5|113
1728928200000|2024-10-14 17:50:00|36768.1|36748.1|36765.9|36745.9|36768.6|36748.6|36763.7|36743.7|154
1728928500000|2024-10-14 17:55:00|36765.1|36745.1|36766.9|36746.9|36772.5|36752.5|36765.1|36745.1|231
1728928800000|2024-10-14 18:00:00|36766.8|36746.8|36769.1|36749.1|36771.7|36751.7|36766.2|36746.2|223
1728929100000|2024-10-14 18:05:00|36768.5|36748.5|36766.9|36746.9|36771.9|36751.9|36764.2|36744.2|257
1728929400000|2024-10-14 18:10:00|36766.8|36746.8|36768.8|36748.8|36770|36750|36765.3|36745.3|293
1728929700000|2024-10-14 18:15:00|36769.4|36749.4|36772.6|36752.6|36772.8|36752.8|36767.1|36747.1|162
1728930000000|2024-10-14 18:20:00|36772.9|36752.9|36774.8|36754.8|36779.1|36759.1|36772.2|36752.2|145
1728930300000|2024-10-14 18:25:00|36774.7|36754.7|36771.3|36751.3|36776.4|36756.4|36768.2|36748.2|152
1728930600000|2024-10-14 18:30:00|36771.5|36751.5|36779.1|36759.1|36781.2|36761.2|36771.5|36751.5|164
1728930900000|2024-10-14 18:35:00|36778.5|36758.5|36775|36755|36780.5|36760.5|36773.5|36753.5|247
1728931200000|2024-10-14 18:40:00|36778.2|36758.2|36779.8|36759.8|36781.7|36761.7|36776|36756|230
1728931500000|2024-10-14 18:45:00|36779.9|36759.9|36787.8|36767.8|36787.8|36767.8|36779.6|36759.6|130
1728931800000|2024-10-14 18:50:00|36787.7|36767.7|36799.4|36779.4|36800|36780|36787.7|36767.7|159
1728932100000|2024-10-14 18:55:00|36799.6|36779.6|36795|36775|36801.2|36781.2|36793.7|36773.7|296
1728932400000|2024-10-14 19:00:00|36793.9|36773.9|36774.1|36754.1|36815.3|36795.3|36772.3|36752.3|860
1728932700000|2024-10-14 19:05:00|36773.1|36753.1|36777.5|36757.5|36781.4|36761.4|36772.2|36752.2|604
1728933000000|2024-10-14 19:10:00|36778.1|36758.1|36779.8|36759.8|36782.9|36762.9|36774.9|36754.9|563
1728933300000|2024-10-14 19:15:00|36780.2|36760.2|36762.8|36742.8|36781.9|36761.9|36761.4|36741.4|478
1728933600000|2024-10-14 19:20:00|36763|36743|36757.5|36737.5|36764.9|36744.9|36754.9|36734.9|439
1728933900000|2024-10-14 19:25:00|36757.7|36737.7|36764.7|36744.7|36768.3|36748.3|36751.5|36731.5|977
1728934200000|2024-10-14 19:30:00|36765.7|36745.7|36765.3|36745.3|36768.9|36748.9|36761.7|36741.7|694
1728934500000|2024-10-14 19:35:00|36765.7|36745.7|36763.4|36743.4|36768.1|36748.1|36761.9|36741.9|658
1728934800000|2024-10-14 19:40:00|36763.3|36743.3|36766.2|36746.2|36766.5|36746.5|36756.3|36736.3|322
1728935100000|2024-10-14 19:45:00|36766.6|36746.6|36767.2|36747.2|36783|36749.2|36764.4|36729.9|243
1728935400000|2024-10-14 19:50:00|36767.3|36747.3|36766.8|36746.8|36787.6|36754.2|36765.1|36732.3|445
1728935700000|2024-10-14 19:55:00|36766.6|36746.6|36771|36719.8|36781.1|36747.6|36758.9|36716.7|421
1728936000000|2024-10-14 20:00:00|36771.2|36722.3|36754.6|36734.6|36775.1|36740.5|36753.8|36717.9|237
1728936300000|2024-10-14 20:05:00|36754.4|36734.4|36764.9|36714.9|36766.2|36734.7|36747.3|36711|218
1728936600000|2024-10-14 20:10:00|36765.6|36715.6|36743.2|36723.2|36767.4|36732.3|36740|36702|352
1728936900000|2024-10-14 20:15:00|36742.3|36722.3|36745.8|36725.8|36746.9|36726.9|36741.8|36721.8|165
1728937200000|2024-10-14 20:20:00|36745.7|36725.7|36753.6|36703.6|36753.6|36729|36734.7|36700.3|178
1728937500000|2024-10-14 20:25:00|36753|36703|36757.2|36707.2|36758.5|36708.5|36751.8|36701.8|130
1728937800000|2024-10-14 20:30:00|36756.7|36706.7|36756.8|36706.8|36760.8|36723.4|36736.9|36700|171
1728938100000|2024-10-14 20:35:00|36756.7|36706.7|36757.5|36707.5|36759.2|36709.2|36755.6|36705.6|74
1728938400000|2024-10-14 20:40:00|36758.3|36708.3|36760.1|36707.6|36761|36711|36755.3|36704.8|137
1728938700000|2024-10-14 20:45:00|36760.3|36708.1|36758.6|36707.4|36762.3|36711.3|36758.6|36706.8|158
1728939000000|2024-10-14 20:50:00|36767.4|36717.4|36765.9|36715.9|36770.6|36720.6|36763.4|36712|283
1728939300000|2024-10-14 20:55:00|36770.1|36714.8|36784.4|36701.2|36788.1|36716.8|36767.2|36697|587
1728939600000|2024-10-14 21:00:00|36787|36696.4|36799.7|36679.7|36806.6|36696.4|36787|36676.4|17
1728939900000|2024-10-14 21:05:00|36812.5|36692.5|36813.1|36693.1|36815.2|36695.2|36812.5|36692.5|51
1728940200000|2024-10-14 21:10:00|36813|36693|36811.4|36691.4|36816.4|36696.4|36810.7|36690.7|70
1728940500000|2024-10-14 21:15:00|36811.5|36691.5|36809.1|36689.1|36812.1|36692.1|36807.3|36687.3|72
1728940800000|2024-10-14 21:20:00|36809|36689|36801.6|36681.6|36810.3|36690.3|36799.9|36679.9|87
1728941100000|2024-10-14 21:25:00|36801.5|36681.5|36809.2|36689.2|36816.5|36696.5|36800.9|36680.9|90
1728941400000|2024-10-14 21:30:00|36809.3|36689.3|36809.2|36689.2|36816.4|36696.4|36808|36688|61
1728941700000|2024-10-14 21:35:00|36809.4|36689.4|36808|36688|36809.9|36689.9|36807.8|36687.8|90
1728942000000|2024-10-14 21:40:00|36808.3|36688.3|36808.2|36688.2|36808.7|36688.7|36807.7|36687.7|64
1728942300000|2024-10-14 21:45:00|36808.4|36688.4|36809|36689|36817.9|36697.9|36808|36688|115
1728942600000|2024-10-14 21:50:00|36808.8|36688.8|36807|36687|36811.5|36691.5|36807|36687|75
1728942900000|2024-10-14 21:55:00|36806.9|36686.9|36808.3|36688.3|36810.3|36690.3|36806.4|36686.4|111
1728943200000|2024-10-14 22:00:00|36807.8|36687.8|36810|36693.7|36817|36700.3|36801.4|36682.3|162
1728943500000|2024-10-14 22:05:00|36810.4|36693.9|36810.4|36690.4|36818.2|36708.6|36796.3|36689.8|102
1728943800000|2024-10-14 22:10:00|36811|36691|36812.7|36692.7|36812.9|36707.9|36796|36690.5|118
1728944100000|2024-10-14 22:15:00|36812.8|36692.8|36798.2|36705.9|36814.9|36709.4|36798.2|36692.3|104
1728944400000|2024-10-14 22:20:00|36813.1|36705.8|36797.8|36699.8|36813.1|36706.4|36797.3|36692.5|70
1728944700000|2024-10-14 22:25:00|36797.9|36699.4|36803.9|36700.7|36807.3|36710|36797.8|36698.1|81
1728945000000|2024-10-14 22:30:00|36803.6|36701|36805.7|36697.6|36805.8|36706.4|36796.9|36697.6|32
1728945300000|2024-10-14 22:35:00|36803.9|36700.4|36805|36702.3|36807.4|36707.3|36798.2|36697.6|59
1728945600000|2024-10-14 22:40:00|36805.3|36702.2|36799.4|36696.7|36806.2|36707.7|36792.8|36695.9|64
1728945900000|2024-10-14 22:45:00|36799.8|36696.8|36796.5|36695.9|36799.9|36702.6|36790.7|36693.7|98
1728946200000|2024-10-14 22:50:00|36796.2|36695.8|36795.4|36695.3|36798.4|36701.4|36788|36692.8|89
1728946500000|2024-10-14 22:55:00|36797|36693.8|36798|36693.6|36798.6|36696|36793.2|36691.2|92
1728946800000|2024-10-14 23:00:00|36794|36698.4|36787.6|36708.6|36795.8|36713.2|36776.8|36689.6|193
1728947100000|2024-10-14 23:05:00|36787.7|36708.3|36789|36704.1|36793.3|36713.2|36782.1|36701.8|122
1728947400000|2024-10-14 23:10:00|36789.2|36704.2|36787.4|36701.5|36792.3|36712.1|36779|36699.4|121
1728947700000|2024-10-14 23:15:00|36787.1|36701.8|36790.6|36694.8|36796.2|36707.7|36777.1|36688.2|127
1728948000000|2024-10-14 23:20:00|36790.7|36694.5|36788.3|36695.4|36795.8|36706.3|36779.2|36679.9|177
1728948300000|2024-10-14 23:25:00|36788.7|36695.5|36789|36693.4|36790.6|36705.9|36777.9|36692.8|81
1728948600000|2024-10-14 23:30:00|36788.8|36693.1|36792.2|36699.8|36792.3|36704|36778.9|36693.1|98
1728948900000|2024-10-14 23:35:00|36792.4|36700.2|36794.5|36697.9|36799.9|36710.9|36782|36697.9|138
1728949200000|2024-10-14 23:40:00|36794.6|36697.7|36782.3|36717.1|36800.4|36720.6|36774.5|36693.8|253
1728949500000|2024-10-14 23:45:00|36782.7|36717.9|36784.5|36709|36796.1|36717.9|36779.5|36700.3|193
1728949800000|2024-10-14 23:50:00|36784.9|36709.3|36781.7|36708.9|36793.5|36714.8|36777.4|36702.8|205
1728950100000|2024-10-14 23:55:00|36777.3|36713|36780.9|36710|36793.6|36717.1|36774|36697.3|274
1728950400000|2024-10-15 00:00:00|36782.2|36711.2|36791.8|36700.1|36794.5|36718.9|36775.9|36699.4|324
1728950700000|2024-10-15 00:05:00|36791.7|36700.2|36794.7|36722.1|36802.7|36724.8|36788|36700.2|266
1728951000000|2024-10-15 00:10:00|36794.5|36721.9|36794.4|36724.3|36799|36726.5|36787.3|36712.4|268
1728951300000|2024-10-15 00:15:00|36794|36724.1|36789.3|36721.1|36803.2|36729.8|36786.9|36713.5|234
1728951600000|2024-10-15 00:20:00|36791.2|36720.7|36783|36721.8|36795.5|36723.7|36782.5|36710|264
1728951900000|2024-10-15 00:25:00|36782.9|36722|36792.6|36716.9|36799.1|36723.1|36781.3|36710.9|234
1728952200000|2024-10-15 00:30:00|36791.8|36716.4|36787.7|36721.3|36801|36733.1|36780.6|36716.4|251
1728952500000|2024-10-15 00:35:00|36787.6|36721.8|36792.4|36726.2|36802.1|36731.8|36783.3|36713.8|201
1728952800000|2024-10-15 00:40:00|36792.6|36726.4|36814.7|36729.9|36826.7|36746.1|36786.1|36715|315
1728953100000|2024-10-15 00:45:00|36814.9|36730.2|36799.6|36730.9|36814.9|36735.4|36789.6|36717.4|308
1728953400000|2024-10-15 00:50:00|36797.9|36729.2|36793.3|36725.4|36823.8|36737|36792.2|36701|357
1728953700000|2024-10-15 00:55:00|36793.2|36725.2|36794.2|36726.1|36802.2|36727|36783.5|36705.5|256
1728954000000|2024-10-15 01:00:00|36794.5|36727.2|36785.7|36714.9|36802.6|36736|36779.9|36714.6|297
1728954300000|2024-10-15 01:05:00|36784.6|36713.8|36806.4|36737.4|36806.4|36743.1|36776.4|36710.4|262
1728954600000|2024-10-15 01:10:00|36806.3|36737.5|36795|36711.2|36812.7|36741.9|36782.6|36706.8|211
1728954900000|2024-10-15 01:15:00|36794.7|36710.6|36798.3|36729.9|36805.4|36736.4|36781.9|36707.9|274
1728955200000|2024-10-15 01:20:00|36803.6|36727|36774|36709.6|36813.9|36733.6|36770.5|36707.4|246
1728955500000|2024-10-15 01:25:00|36773.1|36706.4|36792|36725.2|36804.9|36736.1|36772.1|36706.4|237
1728955800000|2024-10-15 01:30:00|36792.1|36725.3|36788.1|36713.2|36799.6|36733|36781|36703.6|268
1728956100000|2024-10-15 01:35:00|36786.7|36713.8|36787.8|36713.2|36801|36732.4|36784.3|36709.5|347
1728956400000|2024-10-15 01:40:00|36791.3|36713.5|36796|36726.1|36797.3|36727.2|36779|36706.5|281
1728956700000|2024-10-15 01:45:00|36796.1|36726|36790.2|36723.9|36803.6|36736.1|36790.2|36714.4|252
1728957000000|2024-10-15 01:50:00|36791.3|36722.7|36794.2|36731.8|36807.9|36734.5|36779.3|36703.8|271
1728957300000|2024-10-15 01:55:00|36793.5|36732.1|36791.9|36726.5|36803.5|36735.7|36787.3|36719.9|303
1728957600000|2024-10-15 02:00:00|36790.4|36724.9|36787.8|36728.2|36794.7|36729.5|36784.9|36721.5|341
1728957900000|2024-10-15 02:05:00|36786.4|36729.7|36800.7|36732.5|36801.7|36733.3|36785.6|36715.7|360
1728958200000|2024-10-15 02:10:00|36800.8|36732.6|36798.9|36723.8|36814.4|36743.6|36791.9|36721.1|313
1728958500000|2024-10-15 02:15:00|36799.1|36724.2|36811.4|36737.9|36811.9|36740.4|36784.4|36714|304
1728958800000|2024-10-15 02:20:00|36807.4|36734.1|36789.5|36725.8|36811.1|36740.2|36784.4|36713.8|298
1728959100000|2024-10-15 02:25:00|36789.2|36726.5|36810.5|36740.9|36811|36742.8|36786.4|36708.7|295
1728959400000|2024-10-15 02:30:00|36809.7|36741|36800.2|36732.2|36812.1|36744.5|36799|36719.3|297
1728959700000|2024-10-15 02:35:00|36799.5|36732|36800.8|36740.4|36813.5|36745.6|36797.3|36726.2|316
1728960000000|2024-10-15 02:40:00|36800.7|36740.2|36807.4|36740.6|36808.7|36742|36794.5|36713.5|261
1728960300000|2024-10-15 02:45:00|36807.7|36740.8|36811.8|36743.3|36818.2|36745.5|36801.6|36729.1|265
1728960600000|2024-10-15 02:50:00|36812.5|36740.9|36816.9|36751.3|36823.6|36755.8|36808.5|36737.8|278
1728960900000|2024-10-15 02:55:00|36815.7|36750.1|36804|36749.4|36817.2|36755.1|36801|36733.8|294
1728961200000|2024-10-15 03:00:00|36803.5|36749.7|36805.4|36748.8|36815.4|36750.7|36803.3|36738.7|226
1728961500000|2024-10-15 03:05:00|36805.6|36749.1|36812.2|36750.7|36820.8|36752.9|36804.7|36741|181
1728961800000|2024-10-15 03:10:00|36812|36747.4|36800.6|36735.4|36816.5|36757.1|36800.1|36732.7|237
1728962100000|2024-10-15 03:15:00|36799.9|36735.3|36822.2|36758.2|36843.8|36760.2|36796.5|36734|286
1728962400000|2024-10-15 03:20:00|36822|36758|36809|36731.4|36832.5|36758.9|36807.4|36729.7|258
1728962700000|2024-10-15 03:25:00|36810.6|36731.2|36820.6|36743.3|36827.6|36747.5|36807.5|36726.4|270
1728963000000|2024-10-15 03:30:00|36819.9|36743|36812.3|36731.7|36826.8|36748.2|36803.3|36729.1|275
1728963300000|2024-10-15 03:35:00|36810.9|36731.5|36823.9|36745|36830.4|36751|36804|36729.1|271
1728963600000|2024-10-15 03:40:00|36823.8|36745.1|36817.6|36738.3|36832.5|36751.2|36809.5|36729.3|216
1728963900000|2024-10-15 03:45:00|36817.4|36738.2|36826.9|36749.7|36835.1|36758.3|36814.7|36736.2|237
1728964200000|2024-10-15 03:50:00|36826.8|36749.8|36830.7|36758.8|36834.5|36760.2|36813.1|36742|203
1728964500000|2024-10-15 03:55:00|36829.7|36758.9|36825.9|36762.2|36833|36763.3|36817.4|36739.6|274
1728964800000|2024-10-15 04:00:00|36826.1|36763.2|36825.7|36759.7|36837.1|36768.3|36819.5|36749.7|292
1728965100000|2024-10-15 04:05:00|36826.2|36759.5|36833.1|36754.2|36840.2|36763.9|36820.7|36751.2|216
1728965400000|2024-10-15 04:10:00|36829.7|36758.3|36821.4|36761.2|36837.8|36766.6|36820.5|36746.4|169
1728965700000|2024-10-15 04:15:00|36821.7|36761.1|36829.3|36750.2|36840.1|36762.8|36819.6|36745.6|192
1728966000000|2024-10-15 04:20:00|36829|36750.5|36829.4|36757.4|36839|36763.7|36823.6|36748|210
1728966300000|2024-10-15 04:25:00|36829.6|36757.5|36827.6|36763.5|36841.6|36767.2|36827.3|36753|148
1728966600000|2024-10-15 04:30:00|36827|36763.3|36835.8|36759.6|36842.3|36765.7|36825.1|36753.7|184
1728966900000|2024-10-15 04:35:00|36835.4|36760.4|36827.6|36758.3|36843.6|36769.7|36825.6|36750.7|187
1728967200000|2024-10-15 04:40:00|36827.8|36758.5|36841.2|36758.1|36842.2|36765.6|36820.8|36751.5|210
1728967500000|2024-10-15 04:45:00|36841.7|36758.6|36827.7|36760.9|36841.7|36770.3|36823.3|36752.7|153
1728967800000|2024-10-15 04:50:00|36828.5|36761.2|36836|36765|36847.1|36766.8|36823.7|36752.6|178
1728968100000|2024-10-15 04:55:00|36836.6|36765.2|36836.2|36757.9|36841.4|36768.7|36825.8|36754.2|219
1728968400000|2024-10-15 05:00:00|36837.9|36758.8|36828.4|36764.4|36837.9|36768.3|36819.2|36755.7|228
1728968700000|2024-10-15 05:05:00|36827.6|36764|36832.2|36764.2|36843.3|36774.7|36827.4|36756.3|216
1728969000000|2024-10-15 05:10:00|36831.8|36764.1|36829.3|36768|36837.5|36770.7|36826|36757.5|225
1728969300000|2024-10-15 05:15:00|36829|36767.7|36834.1|36765.8|36838.3|36768.9|36826.8|36758.1|229
1728969600000|2024-10-15 05:20:00|36836.6|36764.2|36834.8|36762.5|36842|36770.1|36831.3|36759.9|168
1728969900000|2024-10-15 05:25:00|36834.6|36762.4|36830.8|36771.7|36843.6|36772.8|36829.6|36759.5|165
1728970200000|2024-10-15 05:30:00|36832.3|36771.9|36832.8|36770.5|36840.9|36775.4|36830.7|36761.5|243
1728970500000|2024-10-15 05:35:00|36832.9|36765.5|36839.9|36762.7|36843.9|36771.2|36830.7|36757.7|274
1728970800000|2024-10-15 05:40:00|36843.5|36760.9|36833.4|36765.1|36847.2|36774.2|36831.1|36760.1|236
1728971100000|2024-10-15 05:45:00|36833.8|36765.7|36838.8|36763.4|36844.1|36774.5|36830.1|36760.2|260
1728971400000|2024-10-15 05:50:00|36840.9|36761.6|36839.4|36768.4|36845.8|36772.2|36828.9|36755|243
1728971700000|2024-10-15 05:55:00|36839.9|36767.7|36853.7|36774.8|36853.7|36774.8|36829.6|36755.9|239
1728972000000|2024-10-15 06:00:00|36845.2|36786.8|36819.1|36799.1|36851.5|36802|36816.7|36762|437
1728972300000|2024-10-15 06:05:00|36819.2|36799.2|36845.7|36825.7|36850|36830|36817.2|36797.2|353
1728972600000|2024-10-15 06:10:00|36845.8|36825.8|36840.6|36820.6|36852.6|36832.6|36840.6|36820.6|277
1728972900000|2024-10-15 06:15:00|36840.4|36820.4|36823.7|36803.7|36846.6|36826.6|36822.8|36802.8|304
1728973200000|2024-10-15 06:20:00|36823.6|36803.6|36803.4|36783.4|36824.8|36804.8|36793.4|36773.4|304
1728973500000|2024-10-15 06:25:00|36803.3|36783.3|36824.6|36804.6|36831|36811|36802.3|36782.3|374
1728973800000|2024-10-15 06:30:00|36824.4|36804.4|36801.6|36781.6|36824.4|36804.4|36798.5|36778.5|316
1728974100000|2024-10-15 06:35:00|36801|36781|36806.9|36786.9|36814.7|36794.7|36800.2|36780.2|253
1728974400000|2024-10-15 06:40:00|36807.4|36787.4|36811.5|36791.5|36818.5|36798.5|36801.3|36781.3|305
1728974700000|2024-10-15 06:45:00|36811.2|36791.2|36820.7|36800.7|36824|36804|36809.7|36789.7|337
1728975000000|2024-10-15 06:50:00|36820.8|36800.8|36822.5|36802.5|36822.8|36802.8|36810.7|36790.7|254
1728975300000|2024-10-15 06:55:00|36822.4|36802.4|36818.9|36798.9|36822.4|36802.4|36815.1|36795.1|239
1728975600000|2024-10-15 07:00:00|36819.4|36799.4|36825.4|36805.4|36832.6|36812.6|36815.4|36795.4|339
1728975900000|2024-10-15 07:05:00|36825.1|36805.1|36836.4|36816.4|36842.8|36822.8|36824.2|36804.2|288
1728976200000|2024-10-15 07:10:00|36836.3|36816.3|36848.5|36828.5|36852.6|36832.6|36835.3|36815.3|293
1728976500000|2024-10-15 07:15:00|36848.4|36828.4|36851.2|36831.2|36851.6|36831.6|36844|36824|282
1728976800000|2024-10-15 07:20:00|36851.4|36831.4|36829.9|36809.9|36856.4|36836.4|36825.2|36805.2|308
1728977100000|2024-10-15 07:25:00|36830.1|36810.1|36812.6|36792.6|36830.2|36810.2|36809|36789|297
1728977400000|2024-10-15 07:30:00|36812.7|36792.7|36792.3|36772.3|36812.7|36792.7|36782.6|36762.6|322
1728977700000|2024-10-15 07:35:00|36792.4|36772.4|36784.3|36764.3|36794.2|36774.2|36769.9|36749.9|301
1728978000000|2024-10-15 07:40:00|36785.2|36765.2|36774.6|36754.6|36792.2|36772.2|36773|36753|258
1728978300000|2024-10-15 07:45:00|36774.4|36754.4|36781.7|36761.7|36783.8|36763.8|36758.8|36738.8|246
1728978600000|2024-10-15 07:50:00|36781.3|36761.3|36773.6|36753.6|36785.3|36765.3|36773.4|36753.4|224
1728978900000|2024-10-15 07:55:00|36772.5|36752.5|36755.2|36735.2|36776.3|36756.3|36751.8|36731.8|254
1728979200000|2024-10-15 08:00:00|36755.5|36735.5|36746.3|36726.3|36756.7|36736.7|36746.3|36726.3|225
1728979500000|2024-10-15 08:05:00|36746|36726|36714.4|36694.4|36748|36728|36711.4|36691.4|305
1728979800000|2024-10-15 08:10:00|36714.2|36694.2|36706.1|36686.1|36716.9|36696.9|36702.6|36682.6|234
1728980100000|2024-10-15 08:15:00|36706|36686|36683.9|36663.9|36706.1|36686.1|36683.9|36663.9|263
1728980400000|2024-10-15 08:20:00|36684.1|36664.1|36687.6|36667.6|36691.3|36671.3|36684.1|36664.1|230
1728980700000|2024-10-15 08:25:00|36687.7|36667.7|36705.8|36685.8|36708.8|36688.8|36686.1|36666.1|249
1728981000000|2024-10-15 08:30:00|36705.2|36685.2|36708.7|36688.7|36723.2|36703.2|36704.4|36684.4|315
1728981300000|2024-10-15 08:35:00|36708.4|36688.4|36688.8|36668.8|36709.7|36689.7|36688|36668|257
1728981600000|2024-10-15 08:40:00|36689.1|36669.1|36689.4|36669.4|36692.3|36672.3|36682.7|36662.7|229
1728981900000|2024-10-15 08:45:00|36689.5|36669.5|36673.6|36653.6|36689.8|36669.8|36663.7|36643.7|262
1728982200000|2024-10-15 08:50:00|36674.1|36654.1|36685.4|36665.4|36686.2|36666.2|36671.7|36651.7|260
1728982500000|2024-10-15 08:55:00|36685.6|36665.6|36715.4|36695.4|36727|36707|36683.6|36663.6|344
1728982800000|2024-10-15 09:00:00|36714.6|36694.6|36692.8|36672.8|36721.6|36701.6|36676.2|36644.2|447
1728983100000|2024-10-15 09:05:00|36692.9|36672.9|36707.2|36687.2|36709.8|36689.8|36690.2|36670.2|313
1728983400000|2024-10-15 09:10:00|36707.1|36687.1|36725.6|36705.6|36734.1|36714.1|36706.4|36686.4|345
1728983700000|2024-10-15 09:15:00|36725.4|36705.4|36704.5|36684.5|36725.5|36705.5|36704.5|36684.5|257
1728984000000|2024-10-15 09:20:00|36702.5|36682.5|36711.6|36691.6|36715.9|36695.9|36701.5|36681.5|252
1728984300000|2024-10-15 09:25:00|36710.9|36690.9|36712.3|36692.3|36713.9|36693.9|36705.4|36685.4|244
1728984600000|2024-10-15 09:30:00|36712.4|36692.4|36711.4|36691.4|36718.1|36698.1|36709.8|36689.8|191
1728984900000|2024-10-15 09:35:00|36711.3|36691.3|36711|36691|36712.5|36692.5|36703.3|36683.3|184
1728985200000|2024-10-15 09:40:00|36711.1|36691.1|36712.2|36692.2|36716.9|36696.9|36707.5|36687.5|231
1728985500000|2024-10-15 09:45:00|36712|36692|36714|36694|36715.2|36695.2|36709.2|36689.2|239
1728985800000|2024-10-15 09:50:00|36714.2|36694.2|36689.7|36669.7|36715.6|36695.6|36681|36661|273
1728986100000|2024-10-15 09:55:00|36690.5|36670.5|36684.5|36664.5|36702.1|36682.1|36684.4|36664.4|291
1728986400000|2024-10-15 10:00:00|36682.9|36662.9|36672.5|36652.5|36684.7|36664.7|36672.4|36652.4|222
1728986700000|2024-10-15 10:05:00|36672.8|36652.8|36684.5|36664.5|36687.3|36667.3|36666.9|36646.9|262
1728987000000|2024-10-15 10:10:00|36684.7|36664.7|36690.3|36670.3|36691.6|36671.6|36682.4|36662.4|230
1728987300000|2024-10-15 10:15:00|36690.2|36670.2|36700.1|36680.1|36700.5|36680.5|36683.8|36663.8|186
1728987600000|2024-10-15 10:20:00|36697.7|36677.7|36689.2|36669.2|36704.6|36684.6|36688.1|36668.1|222
1728987900000|2024-10-15 10:25:00|36689.4|36669.4|36701.6|36681.6|36706.8|36686.8|36683.4|36663.4|283
1728988200000|2024-10-15 10:30:00|36700.2|36680.2|36714.6|36694.6|36716.2|36696.2|36697.6|36677.6|233
1728988500000|2024-10-15 10:35:00|36714.4|36694.4|36724.2|36704.2|36724.5|36704.5|36712.8|36692.8|243
1728988800000|2024-10-15 10:40:00|36722.9|36702.9|36739.1|36719.1|36740.3|36720.3|36721.7|36701.7|214
1728989100000|2024-10-15 10:45:00|36739|36719|36742|36722|36743.9|36723.9|36736.5|36716.5|190
1728989400000|2024-10-15 10:50:00|36741.9|36721.9|36739.9|36719.9|36751.3|36731.3|36739.6|36719.6|209
1728989700000|2024-10-15 10:55:00|36740.4|36720.4|36756.2|36736.2|36759.1|36739.1|36740.4|36720.4|222
1728990000000|2024-10-15 11:00:00|36756.5|36736.5|36777.5|36757.5|36777.7|36757.7|36751.8|36731.8|272
1728990300000|2024-10-15 11:05:00|36773.8|36753.8|36778.2|36758.2|36782.4|36762.4|36767.7|36747.7|221
1728990600000|2024-10-15 11:10:00|36778.4|36758.4|36763|36743|36781.5|36761.5|36758.4|36738.4|191
1728990900000|2024-10-15 11:15:00|36762.9|36742.9|36755.6|36735.6|36768|36748|36755.6|36735.6|160
1728991200000|2024-10-15 11:20:00|36755.4|36735.4|36764|36744|36766.7|36746.7|36754.4|36734.4|213
1728991500000|2024-10-15 11:25:00|36763.4|36743.4|36765.3|36745.3|36773.5|36753.5|36760.1|36740.1|232
1728991800000|2024-10-15 11:30:00|36765.5|36745.5|36740.7|36720.7|36765.5|36745.5|36740.7|36720.7|190
1728992100000|2024-10-15 11:35:00|36740.5|36720.5|36737.3|36717.3|36743.3|36723.3|36737.2|36717.2|238
1728992400000|2024-10-15 11:40:00|36737|36717|36729.1|36709.1|36739.8|36719.8|36725.6|36705.6|231
1728992700000|2024-10-15 11:45:00|36728.9|36708.9|36726.4|36706.4|36732.3|36712.3|36721.1|36701.1|266
1728993000000|2024-10-15 11:50:00|36726.5|36706.5|36734.4|36714.4|36737.1|36717.1|36725.5|36705.5|234
1728993300000|2024-10-15 11:55:00|36734.5|36714.5|36748.8|36728.8|36760.6|36740.6|36734.5|36714.5|325
1728993600000|2024-10-15 12:00:00|36748.2|36728.2|36741.7|36721.7|36754.8|36734.8|36740.7|36720.7|302
1728993900000|2024-10-15 12:05:00|36741.6|36721.6|36741.7|36721.7|36745.1|36725.1|36733.7|36713.7|263
1728994200000|2024-10-15 12:10:00|36742.3|36722.3|36734|36714|36745|36725|36733.1|36713.1|201
1728994500000|2024-10-15 12:15:00|36733.6|36713.6|36725.8|36705.8|36734.1|36714.1|36718.2|36698.2|242
1728994800000|2024-10-15 12:20:00|36724.7|36704.7|36724.9|36704.9|36733|36713|36724.7|36704.7|232
1728995100000|2024-10-15 12:25:00|36724.5|36704.5|36726.8|36706.8|36730.5|36710.5|36720.8|36700.8|244
1728995400000|2024-10-15 12:30:00|36725.5|36705.5|36728.2|36708.2|36731.4|36711.4|36715.4|36695.4|429
1728995700000|2024-10-15 12:35:00|36727.8|36707.8|36720.8|36700.8|36731|36711|36719.6|36699.6|328
1728996000000|2024-10-15 12:40:00|36720.4|36700.4|36728.3|36708.3|36729.4|36709.4|36708.3|36688.3|375
1728996300000|2024-10-15 12:45:00|36728.4|36708.4|36725.2|36705.2|36734.6|36714.6|36720.1|36700.1|345
1728996600000|2024-10-15 12:50:00|36725.3|36705.3|36718.8|36698.8|36731|36711|36716.2|36696.2|435
1728996900000|2024-10-15 12:55:00|36719.1|36699.1|36700.4|36680.4|36721.7|36701.7|36696.7|36676.7|463
1728997200000|2024-10-15 13:00:00|36700.2|36680.2|36686.5|36666.5|36700.4|36680.4|36681.1|36661.1|445
1728997500000|2024-10-15 13:05:00|36686.4|36666.4|36669.2|36649.2|36686.6|36666.6|36656.9|36636.9|412
1728997800000|2024-10-15 13:10:00|36669.3|36649.3|36666.1|36646.1|36677|36657|36661.8|36641.8|379
1728998100000|2024-10-15 13:15:00|36665.9|36645.9|36680.3|36660.3|36684|36664|36665.2|36645.2|319
1728998400000|2024-10-15 13:20:00|36680.5|36660.5|36680.7|36660.7|36682.2|36662.2|36667.7|36647.7|325
1728998700000|2024-10-15 13:25:00|36680.9|36660.9|36681.4|36661.4|36694.5|36674.5|36678.1|36658.1|372
1728999000000|2024-10-15 13:30:00|36681.5|36661.5|36695.7|36675.7|36695.7|36675.7|36673.6|36653.6|361
1728999300000|2024-10-15 13:35:00|36695.3|36675.3|36695.7|36675.7|36698.4|36678.4|36689.9|36669.9|456
1728999600000|2024-10-15 13:40:00|36695.2|36675.2|36682|36662|36698.9|36678.9|36679.9|36659.9|274
1728999900000|2024-10-15 13:45:00|36682.6|36662.6|36675.3|36655.3|36688.4|36668.4|36675|36655|327
1729000200000|2024-10-15 13:50:00|36675.5|36655.5|36681|36661|36684|36664|36664.8|36644.8|327
1729000500000|2024-10-15 13:55:00|36680.7|36660.7|36697.1|36677.1|36700.1|36680.1|36679.1|36659.1|282
1729000800000|2024-10-15 14:00:00|36697.6|36677.6|36696.2|36676.2|36700.8|36680.8|36690.3|36670.3|392
1729001100000|2024-10-15 14:05:00|36696.3|36676.3|36698.3|36678.3|36706|36686|36689.7|36669.7|389
1729001400000|2024-10-15 14:10:00|36698.1|36678.1|36711|36691|36713.1|36693.1|36697.6|36677.6|389
1729001700000|2024-10-15 14:15:00|36711.2|36691.2|36700.9|36680.9|36717.3|36697.3|36699.9|36679.9|314
1729002000000|2024-10-15 14:20:00|36701.3|36681.3|36705.2|36685.2|36705.6|36685.6|36692.8|36672.8|349
1729002300000|2024-10-15 14:25:00|36704.9|36684.9|36708.5|36688.5|36710.3|36690.3|36700.3|36680.3|345
1729002600000|2024-10-15 14:30:00|36708.6|36688.6|36726.9|36706.9|36732|36712|36707.2|36687.2|495
1729002900000|2024-10-15 14:35:00|36726.7|36706.7|36721.1|36701.1|36727.3|36707.3|36717.7|36697.7|436
1729003200000|2024-10-15 14:40:00|36721|36701|36722.3|36702.3|36729.1|36709.1|36719.4|36699.4|408
1729003500000|2024-10-15 14:45:00|36722.5|36702.5|36720.4|36700.4|36750.5|36730.5|36719|36699|467
1729003800000|2024-10-15 14:50:00|36721.5|36701.5|36703.2|36683.2|36732.5|36712.5|36693.2|36673.2|525
1729004100000|2024-10-15 14:55:00|36703.3|36683.3|36712.7|36692.7|36716|36696|36701.3|36681.3|524
1729004400000|2024-10-15 15:00:00|36712.9|36692.9|36702.6|36682.6|36714.2|36694.2|36694.5|36674.5|495
1729004700000|2024-10-15 15:05:00|36702.5|36682.5|36694.1|36674.1|36707.1|36687.1|36691.1|36671.1|370
1729005000000|2024-10-15 15:10:00|36694.3|36674.3|36688.1|36668.1|36704.6|36684.6|36688.1|36668.1|287
1729005300000|2024-10-15 15:15:00|36688.5|36668.5|36693.6|36673.6|36699.3|36679.3|36688.3|36668.3|326
1729005600000|2024-10-15 15:20:00|36693.5|36673.5|36696.1|36676.1|36698.3|36678.3|36687.2|36667.2|297
1729005900000|2024-10-15 15:25:00|36696|36676|36701.1|36681.1|36710|36690|36686.5|36666.5|368
1729006200000|2024-10-15 15:30:00|36700.7|36680.7|36702.4|36682.4|36706.2|36686.2|36696.7|36676.7|280
1729006500000|2024-10-15 15:35:00|36702.6|36682.6|36708.9|36688.9|36709.3|36689.3|36698.9|36678.9|265
1729006800000|2024-10-15 15:40:00|36709|36689|36702.5|36682.5|36711.1|36691.1|36701.3|36681.3|222
1729007100000|2024-10-15 15:45:00|36702.7|36682.7|36711.8|36691.8|36714.1|36694.1|36702.4|36682.4|340
1729007400000|2024-10-15 15:50:00|36712.3|36692.3|36714.9|36694.9|36718.1|36698.1|36706|36686|332
1729007700000|2024-10-15 15:55:00|36715.4|36695.4|36728.8|36708.8|36729.6|36709.6|36712.7|36692.7|256
1729008000000|2024-10-15 16:00:00|36728.5|36708.5|36730.2|36710.2|36734.8|36714.8|36727.8|36707.8|264
1729008300000|2024-10-15 16:05:00|36730|36710|36727.6|36707.6|36731.8|36711.8|36726.2|36706.2|205
1729008600000|2024-10-15 16:10:00|36727.3|36707.3|36724.6|36704.6|36729.7|36709.7|36722.7|36702.7|227
1729008900000|2024-10-15 16:15:00|36724.9|36704.9|36722.1|36702.1|36725.4|36705.4|36717.7|36697.7|210
1729009200000|2024-10-15 16:20:00|36722.3|36702.3|36743.4|36723.4|36745.4|36725.4|36722.3|36702.3|231
1729009500000|2024-10-15 16:25:00|36743.2|36723.2|36737.1|36717.1|36745.2|36725.2|36736.7|36716.7|208
1729009800000|2024-10-15 16:30:00|36736.9|36716.9|36736.9|36716.9|36742.4|36722.4|36731.1|36711.1|206
1729010100000|2024-10-15 16:35:00|36737.2|36717.2|36737|36717|36739.5|36719.5|36733.4|36713.4|276
1729010400000|2024-10-15 16:40:00|36737.1|36717.1|36742.1|36722.1|36742.4|36722.4|36732.9|36712.9|290
1729010700000|2024-10-15 16:45:00|36741.8|36721.8|36748.1|36728.1|36749|36729|36741.5|36721.5|205
1729011000000|2024-10-15 16:50:00|36747.8|36727.8|36743.6|36723.6|36751.6|36731.6|36742.8|36722.8|180
1729011300000|2024-10-15 16:55:00|36743.9|36723.9|36750.5|36730.5|36750.6|36730.6|36743.3|36723.3|178
1729011600000|2024-10-15 17:00:00|36750.4|36730.4|36755.3|36735.3|36755.3|36735.3|36746.1|36726.1|168
1729011900000|2024-10-15 17:05:00|36755.2|36735.2|36760.5|36740.5|36761|36741|36754|36734|207
1729012200000|2024-10-15 17:10:00|36760.6|36740.6|36756.2|36736.2|36763.5|36743.5|36755|36735|201
1729012500000|2024-10-15 17:15:00|36756.7|36736.7|36759|36739|36760.4|36740.4|36749.6|36729.6|239
1729012800000|2024-10-15 17:20:00|36758.6|36738.6|36767.2|36747.2|36770.3|36750.3|36757.4|36737.4|176
1729013100000|2024-10-15 17:25:00|36769.5|36749.5|36769.9|36749.9|36771.9|36751.9|36767.3|36747.3|211
1729013400000|2024-10-15 17:30:00|36769.7|36749.7|36762.9|36742.9|36770.7|36750.7|36762.7|36742.7|193
1729013700000|2024-10-15 17:35:00|36762.7|36742.7|36767.2|36747.2|36768.3|36748.3|36761.6|36741.6|189
1729014000000|2024-10-15 17:40:00|36767.1|36747.1|36769|36749|36770.4|36750.4|36764.3|36744.3|171
1729014300000|2024-10-15 17:45:00|36768.8|36748.8|36768.1|36748.1|36770.4|36750.4|36765.3|36745.3|181
1729014600000|2024-10-15 17:50:00|36768.5|36748.5|36775|36755|36779.4|36759.4|36768.5|36748.5|230
1729014900000|2024-10-15 17:55:00|36775.1|36755.1|36769.1|36749.1|36776.3|36756.3|36766.6|36746.6|266
1729015200000|2024-10-15 18:00:00|36769.4|36749.4|36765.5|36745.5|36773.2|36753.2|36761.3|36741.3|233
1729015500000|2024-10-15 18:05:00|36765.9|36745.9|36759|36739|36769.4|36749.4|36759|36739|117
1729015800000|2024-10-15 18:10:00|36759.2|36739.2|36759.5|36739.5|36759.6|36739.6|36753.8|36733.8|124
1729016100000|2024-10-15 18:15:00|36759.6|36739.6|36758.4|36738.4|36761.4|36741.4|36756.9|36736.9|166
1729016400000|2024-10-15 18:20:00|36757.8|36737.8|36755.3|36735.3|36759.4|36739.4|36754.3|36734.3|186
1729016700000|2024-10-15 18:25:00|36755.6|36735.6|36755.5|36735.5|36757.9|36737.9|36754.6|36734.6|154
1729017000000|2024-10-15 18:30:00|36755.6|36735.6|36754.8|36734.8|36756.2|36736.2|36753.1|36733.1|81
1729017300000|2024-10-15 18:35:00|36754.5|36734.5|36754|36734|36756|36736|36752.4|36732.4|87
1729017600000|2024-10-15 18:40:00|36753.7|36733.7|36755.7|36735.7|36757.2|36737.2|36751.5|36731.5|131
1729017900000|2024-10-15 18:45:00|36755.9|36735.9|36759.6|36739.6|36761.8|36741.8|36755.9|36735.9|104
1729018200000|2024-10-15 18:50:00|36759.8|36739.8|36757.2|36737.2|36760.7|36740.7|36753.3|36733.3|185
1729018500000|2024-10-15 18:55:00|36757.7|36737.7|36761.9|36741.9|36762.2|36742.2|36756.1|36736.1|156
1729018800000|2024-10-15 19:00:00|36761.8|36741.8|36762.7|36742.7|36763.9|36743.9|36759.9|36739.9|248
1729019100000|2024-10-15 19:05:00|36762.2|36742.2|36757|36737|36762.4|36742.4|36756.2|36736.2|201
1729019400000|2024-10-15 19:10:00|36756.8|36736.8|36758.1|36738.1|36759.4|36739.4|36756|36736|156
1729019700000|2024-10-15 19:15:00|36758.4|36738.4|36757.2|36737.2|36758.4|36738.4|36754.5|36734.5|160
1729020000000|2024-10-15 19:20:00|36756.9|36736.9|36756.7|36736.7|36757.8|36737.8|36752.9|36732.9|158
1729020300000|2024-10-15 19:25:00|36756.6|36736.6|36758.4|36738.4|36758.4|36738.4|36754.3|36734.3|120
1729020600000|2024-10-15 19:30:00|36758.1|36738.1|36763.2|36743.2|36763.2|36743.2|36757.1|36737.1|160
1729020900000|2024-10-15 19:35:00|36763.1|36743.1|36762.2|36742.2|36765.4|36745.4|36758.6|36738.6|124
1729021200000|2024-10-15 19:40:00|36762.3|36742.3|36761.9|36741.9|36762.4|36742.4|36757.9|36737.9|170
1729021500000|2024-10-15 19:45:00|36761.7|36741.7|36763.7|36743.7|36765.6|36745.6|36761.7|36741.7|150
1729021800000|2024-10-15 19:50:00|36763.8|36743.8|36759.4|36739.4|36766|36746|36759.3|36739.3|206
1729022100000|2024-10-15 19:55:00|36759.7|36739.7|36762.9|36742.9|36765.6|36745.6|36759.7|36739.7|189
1729022400000|2024-10-15 20:00:00|36763.1|36743.1|36760.7|36740.7|36764.4|36744.4|36759.3|36739.3|131
1729022700000|2024-10-15 20:05:00|36760.9|36740.9|36757.4|36737.4|36760.9|36740.9|36756.9|36736.9|98
1729023000000|2024-10-15 20:10:00|36757.1|36737.1|36758.6|36738.6|36758.6|36738.6|36754.7|36734.7|129
1729023300000|2024-10-15 20:15:00|36758.3|36738.3|36761.9|36741.9|36762.5|36742.5|36757.6|36737.6|119
1729023600000|2024-10-15 20:20:00|36761.8|36741.8|36759.6|36739.6|36763.7|36743.7|36759.6|36739.6|136
1729023900000|2024-10-15 20:25:00|36759.5|36739.5|36760.9|36740.9|36762|36742|36758.7|36738.7|129
1729024200000|2024-10-15 20:30:00|36760.7|36740.7|36764.4|36744.4|36772.8|36752.8|36760.7|36740.7|145
1729024500000|2024-10-15 20:35:00|36764.3|36744.3|36756.7|36736.7|36764.6|36744.6|36756.7|36736.7|92
1729024800000|2024-10-15 20:40:00|36756.6|36736.6|36783.2|36726.4|36784.1|36739.5|36752.5|36723.1|114
1729025100000|2024-10-15 20:45:00|36773.7|36723.7|36787.6|36700.2|36792.8|36726.4|36773|36700.2|200
1729025400000|2024-10-15 20:50:00|36788.1|36711|36784.5|36718.6|36791.9|36731.2|36778.3|36709.4|300
1729025700000|2024-10-15 20:55:00|36784.2|36718.3|36789.9|36689.6|36812.4|36720|36776.9|36679.9|355
1729026000000|2024-10-15 21:00:00|36801|36681|36812.2|36692.2|36812.2|36692.2|36800.8|36680.8|29
1729026300000|2024-10-15 21:05:00|36813.1|36693.1|36806.9|36686.9|36813.1|36693.1|36805.6|36685.6|102
1729026600000|2024-10-15 21:10:00|36806.6|36686.6|36806.9|36686.9|36815.9|36695.9|36804.7|36684.7|81
1729026900000|2024-10-15 21:15:00|36807.1|36687.1|36806.9|36686.9|36808.6|36688.6|36805.4|36685.4|95
1729027200000|2024-10-15 21:20:00|36806.3|36686.3|36806.4|36686.4|36807.9|36687.9|36805.1|36685.1|68
1729027500000|2024-10-15 21:25:00|36806.8|36686.8|36805.8|36685.8|36807.1|36687.1|36804.4|36684.4|94
1729027800000|2024-10-15 21:30:00|36806|36686|36801.8|36681.8|36807.1|36687.1|36801.8|36681.8|200
1729028100000|2024-10-15 21:35:00|36801.2|36681.2|36805.1|36685.1|36809.4|36689.4|36800.9|36680.9|176
1729028400000|2024-10-15 21:40:00|36805.9|36685.9|36804.7|36684.7|36807|36687|36801.7|36681.7|195
1729028700000|2024-10-15 21:45:00|36804.8|36684.8|36800.7|36680.7|36807.3|36687.3|36797.9|36677.9|157
1729029000000|2024-10-15 21:50:00|36801.1|36681.1|36800.5|36680.5|36804.4|36684.4|36799.2|36679.2|181
1729029300000|2024-10-15 21:55:00|36799.7|36679.7|36802.6|36682.6|36807.1|36687.1|36799.7|36679.7|163
1729029600000|2024-10-15 22:00:00|36801.4|36681.4|36816.1|36696.1|36825.2|36705.2|36799.8|36679.8|232
1729029900000|2024-10-15 22:05:00|36816.2|36696.2|36809|36703.2|36820.9|36706.4|36806|36692.3|137
1729030200000|2024-10-15 22:10:00|36805.3|36706.4|36805|36707.2|36818.4|36708|36804.4|36695.3|98
1729030500000|2024-10-15 22:15:00|36804.4|36706.6|36814.9|36694.9|36815.7|36706.6|36802|36692.3|86
1729030800000|2024-10-15 22:20:00|36814.8|36694.8|36813.4|36694.2|36816.4|36711|36801.7|36694.2|102
1729031100000|2024-10-15 22:25:00|36801.8|36706.1|36802.9|36706.4|36814.1|36710.3|36798.9|36693.5|96
1729031400000|2024-10-15 22:30:00|36814.3|36694.4|36818.4|36698.4|36818.6|36710|36803|36694.4|66
1729031700000|2024-10-15 22:35:00|36818.3|36698.3|36809.1|36712.2|36821.4|36713.2|36805|36698.2|67
1729032000000|2024-10-15 22:40:00|36821.2|36713.2|36820.6|36700.6|36821.4|36717|36807.2|36700.6|113
1729032300000|2024-10-15 22:45:00|36821|36701|36812.1|36710.6|36822.1|36713.7|36810|36700.2|94
1729032600000|2024-10-15 22:50:00|36812|36710.7|36817.9|36697.9|36823.3|36715|36806|36697.9|97
1729032900000|2024-10-15 22:55:00|36817.8|36697.8|36807.1|36706.8|36818|36709|36805.3|36696.5|94
1729033200000|2024-10-15 23:00:00|36816.7|36696.7|36814.5|36694.5|36817.5|36710.6|36798.3|36688.5|152
1729033500000|2024-10-15 23:05:00|36806.3|36704.5|36809.2|36716.6|36820.9|36716.6|36802.9|36694.1|131
1729033800000|2024-10-15 23:10:00|36821|36701|36799.1|36723.7|36821|36735.4|36786.5|36698.5|62
1729034100000|2024-10-15 23:15:00|36799.4|36723.8|36785.8|36727.1|36811.8|36738.1|36785.8|36710.1|112
1729034400000|2024-10-15 23:20:00|36786.1|36715|36809|36710.1|36809.7|36735.2|36786.1|36709.6|80
1729034700000|2024-10-15 23:25:00|36797.8|36710.2|36796.6|36721.5|36808|36735.6|36786.4|36709.7|44
1729035000000|2024-10-15 23:30:00|36791.8|36722.4|36807.3|36715.2|36809.1|36733.7|36791.7|36711.3|98
1729035300000|2024-10-15 23:35:00|36807.2|36715.4|36779.4|36703.4|36807.2|36722.5|36776.7|36690.9|201
1729035600000|2024-10-15 23:40:00|36772.5|36703.3|36794.4|36694.7|36794.7|36715.9|36772.5|36694.5|105
1729035900000|2024-10-15 23:45:00|36794.3|36695.1|36784.7|36723.2|36794.3|36729|36779.5|36695.1|157
1729036200000|2024-10-15 23:50:00|36784.1|36722.8|36798.4|36734.3|36799|36738.4|36780.5|36717.9|237
1729036500000|2024-10-15 23:55:00|36794.4|36735.3|36795|36737.8|36798.6|36743.9|36786.1|36722.8|368
1729036800000|2024-10-16 00:00:00|36797|36739.8|36792.3|36732.8|36802.8|36743.1|36788.5|36726.2|339
1729037100000|2024-10-16 00:05:00|36792.5|36733|36799.6|36744.8|36807.2|36747.7|36788.6|36731.6|277
1729037400000|2024-10-16 00:10:00|36800.1|36744.7|36797.2|36737.1|36802.2|36747.6|36796.6|36736.7|207
1729037700000|2024-10-16 00:15:00|36796|36736.7|36788.8|36738.8|36797.5|36745.1|36788.4|36729.9|148
1729038000000|2024-10-16 00:20:00|36788.6|36738.6|36803|36736.3|36803.1|36742.3|36787.5|36735.9|163
1729038300000|2024-10-16 00:25:00|36803.1|36736.6|36792.9|36742.9|36803.5|36745.3|36790.5|36736.3|110
1729038600000|2024-10-16 00:30:00|36792.6|36742.6|36788.8|36738.8|36792.9|36742.9|36788.5|36738.5|170
1729038900000|2024-10-16 00:35:00|36788.6|36738.6|36782.8|36732.8|36788.6|36738.6|36782.6|36732.6|103
1729039200000|2024-10-16 00:40:00|36783|36733|36788.3|36738.3|36789.2|36739.2|36781.4|36731.4|136
1729039500000|2024-10-16 00:45:00|36788.2|36738.2|36791.8|36741.8|36793.4|36743.4|36787.7|36737.7|121
1729039800000|2024-10-16 00:50:00|36791.6|36741.6|36788.6|36738.6|36792.6|36742.6|36787.2|36737.2|143
1729040100000|2024-10-16 00:55:00|36788.7|36738.7|36785.6|36735.6|36790|36740|36784.2|36734.2|169
1729040400000|2024-10-16 01:00:00|36785.4|36735.4|36783.3|36733.3|36789.4|36739.4|36783.1|36733.1|193
1729040700000|2024-10-16 01:05:00|36783.5|36733.5|36786|36736|36788.1|36738.1|36783|36733|131
1729041000000|2024-10-16 01:10:00|36786.2|36736.2|36786.6|36736.6|36789.7|36750|36770|36734.1|167
1729041300000|2024-10-16 01:15:00|36786.4|36736.4|36786.1|36736.1|36787.3|36736.4|36780.4|36726.1|155
1729041600000|2024-10-16 01:20:00|36785.2|36735.2|36781|36731|36786.8|36736.8|36780.5|36728.4|136
1729041900000|2024-10-16 01:25:00|36780.9|36730.9|36780.8|36730.8|36783.3|36733.3|36779.5|36729.4|165
1729042200000|2024-10-16 01:30:00|36781.3|36731.3|36776.9|36720.7|36782.1|36731.3|36766.8|36711.1|415
1729042500000|2024-10-16 01:35:00|36776.2|36720.9|36775.2|36715.1|36785|36723.4|36774.8|36711.1|291
1729042800000|2024-10-16 01:40:00|36775|36714.9|36769.3|36709.8|36781.8|36721.7|36764.4|36706.9|296
1729043100000|2024-10-16 01:45:00|36769.1|36708.1|36769.9|36715.7|36774.9|36717.2|36764.6|36703.6|247
1729043400000|2024-10-16 01:50:00|36769.7|36715.5|36760|36703.8|36773.6|36716.2|36755.9|36699.1|302
1729043700000|2024-10-16 01:55:00|36759.8|36704|36760|36705.1|36770.8|36716.2|36759|36700.4|285
1729044000000|2024-10-16 02:00:00|36759.8|36705.3|36766|36708.8|36769.6|36709.2|36757.4|36698.3|297
1729044300000|2024-10-16 02:05:00|36765.8|36708.6|36780.3|36723.4|36785.4|36728.4|36763|36706.4|291
1729044600000|2024-10-16 02:10:00|36781.5|36723.2|36783.6|36724.6|36786.7|36730.1|36772.8|36715.1|291
1729044900000|2024-10-16 02:15:00|36783.4|36723.7|36786.5|36719.3|36788.3|36730.6|36774.4|36715.7|251
1729045200000|2024-10-16 02:20:00|36786.3|36718.9|36782.6|36720.6|36787.1|36723.4|36774.4|36709.5|269
1729045500000|2024-10-16 02:25:00|36780.8|36718.9|36778.6|36715.7|36790.9|36730.1|36772.9|36709.9|231
1729045800000|2024-10-16 02:30:00|36778.8|36715.5|36770.1|36706.4|36788|36722.8|36769.3|36705.6|319
1729046100000|2024-10-16 02:35:00|36769.9|36706.2|36763.7|36702|36773.2|36708|36759.8|36692.6|238
1729046400000|2024-10-16 02:40:00|36764.3|36702.6|36759.5|36698.1|36766.7|36704.5|36758.9|36695.3|286
1729046700000|2024-10-16 02:45:00|36759.3|36698.3|36753.9|36700.6|36766.4|36702|36753.9|36692|242
1729047000000|2024-10-16 02:50:00|36753.7|36700.7|36759.2|36698.4|36768|36706|36753.7|36689.7|217
1729047300000|2024-10-16 02:55:00|36759|36698|36758.2|36699.5|36763.6|36702.2|36756.4|36691.1|221
1729047600000|2024-10-16 03:00:00|36758.4|36699.9|36757.1|36695.8|36763.5|36702.2|36754|36690.7|210
1729047900000|2024-10-16 03:05:00|36752.8|36699.2|36752.5|36695.7|36761.8|36702.9|36750.6|36692.1|210
1729048200000|2024-10-16 03:10:00|36752.6|36695.8|36744.7|36691.1|36752.6|36699|36743.1|36687.8|203
1729048500000|2024-10-16 03:15:00|36743|36691.4|36748.6|36698.6|36759.8|36699.2|36743|36691|189
1729048800000|2024-10-16 03:20:00|36748.4|36698.4|36756.9|36691|36760.5|36701.2|36747.1|36691|196
1729049100000|2024-10-16 03:25:00|36752.2|36691.1|36748.5|36695.2|36760|36699.9|36747.2|36687.3|218
1729049400000|2024-10-16 03:30:00|36752|36689.5|36761.7|36700.4|36763.1|36704.8|36747.8|36686.3|206
1729049700000|2024-10-16 03:35:00|36761.4|36700|36758.9|36697.9|36766.5|36706.2|36756.4|36694.7|209
1729050000000|2024-10-16 03:40:00|36758.5|36697.5|36753.2|36698.7|36763.3|36701.1|36751.7|36689.9|199
1729050300000|2024-10-16 03:45:00|36753.6|36696.3|36757.4|36701.8|36765.8|36706.4|36752.3|36691.7|205
1729050600000|2024-10-16 03:50:00|36754.8|36703.6|36760.2|36707.5|36767|36707.5|36753.8|36694.9|156
1729050900000|2024-10-16 03:55:00|36760.6|36708.5|36762|36707.9|36769.9|36708.5|36757.7|36699.4|157
1729051200000|2024-10-16 04:00:00|36760.6|36708.3|36759.7|36699.3|36769.3|36709.2|36758.2|36697|236
1729051500000|2024-10-16 04:05:00|36755.2|36702.9|36758.2|36697|36768.7|36704.3|36755.2|36690.3|151
1729051800000|2024-10-16 04:10:00|36758.5|36697.3|36766|36704.4|36770.9|36706.4|36753.7|36693.9|177
1729052100000|2024-10-16 04:15:00|36766.2|36704.8|36766.3|36705.3|36773.5|36708.6|36761.2|36696.8|188
1729052400000|2024-10-16 04:20:00|36765.5|36705.4|36765.1|36705.1|36776.1|36711|36761.4|36702.1|170
1729052700000|2024-10-16 04:25:00|36765.9|36702.2|36766.5|36707.4|36774.7|36713.5|36764.4|36701.4|158
1729053000000|2024-10-16 04:30:00|36766.7|36708.2|36768.2|36707.4|36776.9|36712.2|36760.8|36702.3|160
1729053300000|2024-10-16 04:35:00|36768|36704.8|36765.8|36714.5|36772.5|36714.5|36760.6|36700.3|251
1729053600000|2024-10-16 04:40:00|36765.7|36714.6|36772.5|36714.1|36777.9|36715.7|36762.1|36703.1|100
1729053900000|2024-10-16 04:45:00|36772.7|36714.9|36776.7|36715.2|36779.1|36723.4|36766.8|36705.3|191
1729054200000|2024-10-16 04:50:00|36773.5|36719.8|36769.8|36719.8|36792|36722.3|36767.9|36698|153
1729054500000|2024-10-16 04:55:00|36770.3|36720.3|36766.5|36715.4|36777.6|36722|36765.2|36709.1|208
1729054800000|2024-10-16 05:00:00|36767.8|36714.7|36766.4|36716.4|36776.5|36722|36764.9|36709.6|172
1729055100000|2024-10-16 05:05:00|36766.5|36716.5|36772.4|36722.4|36777.9|36725.5|36763.4|36713.3|198
1729055400000|2024-10-16 05:10:00|36772.7|36722.7|36773.7|36723.7|36779.5|36724.8|36768.3|36715.9|164
1729055700000|2024-10-16 05:15:00|36773.8|36723.8|36772.8|36722.8|36778.1|36724|36770.2|36714|171
1729056000000|2024-10-16 05:20:00|36772.7|36722.7|36778.3|36728.3|36782.4|36728.4|36770.8|36717.3|122
1729056300000|2024-10-16 05:25:00|36778.5|36728.5|36773.2|36723.2|36778.6|36728.6|36772|36720.3|120
1729056600000|2024-10-16 05:30:00|36772.7|36722.7|36771.9|36719.3|36775.8|36725.8|36770.6|36719.3|156
1729056900000|2024-10-16 05:35:00|36771|36719.7|36772.3|36719.5|36779.3|36727.4|36767.1|36716.3|174
1729057200000|2024-10-16 05:40:00|36772.4|36717.1|36771.1|36721.1|36777.3|36724|36770.3|36717.1|156
1729057500000|2024-10-16 05:45:00|36770.5|36720.5|36770.7|36720.7|36772.5|36722.5|36766.4|36716.4|143
1729057800000|2024-10-16 05:50:00|36770.4|36720.4|36773.3|36723.3|36778.9|36725.2|36767|36717|234
1729058100000|2024-10-16 05:55:00|36773.5|36723.5|36796.8|36712.6|36796.8|36732|36773.3|36709.2|206
1729058400000|2024-10-16 06:00:00|36779.9|36728.4|36802.1|36782.1|36827|36800.8|36777.9|36725.3|802
1729058700000|2024-10-16 06:05:00|36803.1|36783.1|36810.1|36790.1|36810.1|36790.1|36786.1|36766.1|663
1729059000000|2024-10-16 06:10:00|36809.8|36789.8|36807.9|36787.9|36818.7|36798.7|36794.3|36774.3|484
1729059300000|2024-10-16 06:15:00|36808.1|36788.1|36790.9|36770.9|36812.8|36792.8|36789.2|36769.2|402
1729059600000|2024-10-16 06:20:00|36791.3|36771.3|36802.1|36782.1|36810.1|36790.1|36791.1|36771.1|430
1729059900000|2024-10-16 06:25:00|36801.9|36781.9|36784.9|36764.9|36804|36784|36784|36764|433
1729060200000|2024-10-16 06:30:00|36784.2|36764.2|36791.6|36771.6|36795.5|36775.5|36782.7|36762.7|427
1729060500000|2024-10-16 06:35:00|36791.4|36771.4|36799.7|36779.7|36799.7|36779.7|36787.3|36767.3|346
1729060800000|2024-10-16 06:40:00|36799.8|36779.8|36815.4|36795.4|36830.5|36810.5|36795|36775|435
1729061100000|2024-10-16 06:45:00|36815.9|36795.9|36813.6|36793.6|36824.3|36804.3|36796.4|36776.4|471
1729061400000|2024-10-16 06:50:00|36816.8|36796.8|36818.6|36798.6|36832.7|36812.7|36807.1|36787.1|391
1729061700000|2024-10-16 06:55:00|36819|36799|36833.9|36813.9|36847.9|36827.9|36817|36797|382
1729062000000|2024-10-16 07:00:00|36834.2|36814.2|36824.5|36804.5|36834.2|36814.2|36824.4|36804.4|304
1729062300000|2024-10-16 07:05:00|36825|36805|36809.3|36789.3|36830.7|36810.7|36806.2|36786.2|310
1729062600000|2024-10-16 07:10:00|36809.2|36789.2|36796.2|36776.2|36812.7|36792.7|36787.7|36767.7|391
1729062900000|2024-10-16 07:15:00|36796.7|36776.7|36789.2|36769.2|36803.4|36783.4|36788.6|36768.6|240
1729063200000|2024-10-16 07:20:00|36789|36769|36800.5|36780.5|36802.3|36782.3|36786.9|36766.9|259
1729063500000|2024-10-16 07:25:00|36802.2|36782.2|36787.4|36767.4|36802.7|36782.7|36783.2|36763.2|306
1729063800000|2024-10-16 07:30:00|36787.3|36767.3|36786.1|36766.1|36788.8|36768.8|36782.1|36762.1|303
1729064100000|2024-10-16 07:35:00|36786.4|36766.4|36788.6|36768.6|36790.7|36770.7|36775.1|36755.1|284
1729064400000|2024-10-16 07:40:00|36788.4|36768.4|36788.2|36768.2|36798.2|36778.2|36785.2|36765.2|356
1729064700000|2024-10-16 07:45:00|36788.3|36768.3|36775.2|36755.2|36792|36772|36771.9|36751.9|273
1729065000000|2024-10-16 07:50:00|36775.3|36755.3|36770.3|36750.3|36778.7|36758.7|36770.2|36750.2|257
1729065300000|2024-10-16 07:55:00|36770|36750|36784.7|36764.7|36790.7|36770.7|36769.7|36749.7|244
1729065600000|2024-10-16 08:00:00|36783.3|36763.3|36793.5|36773.5|36797.3|36777.3|36783.3|36763.3|302
1729065900000|2024-10-16 08:05:00|36793.2|36773.2|36789.3|36769.3|36798.4|36778.4|36782.2|36762.2|288
1729066200000|2024-10-16 08:10:00|36789.1|36769.1|36802.9|36782.9|36803.6|36783.6|36785|36765|272
1729066500000|2024-10-16 08:15:00|36803|36783|36795.8|36775.8|36804.9|36784.9|36792.9|36772.9|213
1729066800000|2024-10-16 08:20:00|36796|36776|36805|36785|36805|36785|36788.8|36768.8|318
1729067100000|2024-10-16 08:25:00|36805.1|36785.1|36808.2|36788.2|36814.1|36794.1|36796.7|36776.7|374
1729067400000|2024-10-16 08:30:00|36808.5|36788.5|36817.1|36797.1|36817.7|36797.7|36804.3|36784.3|257
1729067700000|2024-10-16 08:35:00|36817|36797|36818.5|36798.5|36827.7|36807.7|36813.8|36793.8|249
1729068000000|2024-10-16 08:40:00|36818.6|36798.6|36815.1|36795.1|36825.7|36805.7|36813.1|36793.1|273
1729068300000|2024-10-16 08:45:00|36815|36795|36818.4|36798.4|36822.1|36802.1|36813.3|36793.3|231
1729068600000|2024-10-16 08:50:00|36818.3|36798.3|36812.5|36792.5|36822.6|36802.6|36810.6|36790.6|254
1729068900000|2024-10-16 08:55:00|36812.9|36792.9|36820.2|36800.2|36830.8|36810.8|36812.9|36792.9|373
1729069200000|2024-10-16 09:00:00|36821|36801|36820|36800|36828.8|36808.8|36813.9|36793.9|357
1729069500000|2024-10-16 09:05:00|36819.6|36799.6|36829.7|36809.7|36835.3|36815.3|36808.5|36788.5|407
1729069800000|2024-10-16 09:10:00|36830.1|36810.1|36805.4|36785.4|36838.8|36818.8|36803.7|36783.7|456
1729070100000|2024-10-16 09:15:00|36805.3|36785.3|36829.3|36809.3|36831.1|36811.1|36800.7|36780.7|416
1729070400000|2024-10-16 09:20:00|36829.2|36809.2|36833.5|36813.5|36834.7|36814.7|36814.3|36794.3|262
1729070700000|2024-10-16 09:25:00|36833.7|36813.7|36818.5|36798.5|36834.6|36814.6|36811.5|36791.5|296
1729071000000|2024-10-16 09:30:00|36817.8|36797.8|36815.2|36795.2|36818.5|36798.5|36813|36793|306
1729071300000|2024-10-16 09:35:00|36815.3|36795.3|36816.4|36796.4|36820.3|36800.3|36813|36793|242
1729071600000|2024-10-16 09:40:00|36817.5|36797.5|36833.3|36813.3|36844.7|36824.7|36817.5|36797.5|276
1729071900000|2024-10-16 09:45:00|36833.5|36813.5|36826|36806|36839.8|36819.8|36822|36802|316
1729072200000|2024-10-16 09:50:00|36825.7|36805.7|36820.5|36800.5|36827.8|36807.8|36817.8|36797.8|318
1729072500000|2024-10-16 09:55:00|36820.8|36800.8|36811.5|36791.5|36820.8|36800.8|36804.9|36784.9|401
1729072800000|2024-10-16 10:00:00|36809.6|36789.6|36828.6|36808.6|36833.4|36813.4|36808.2|36788.2|379
1729073100000|2024-10-16 10:05:00|36828.7|36808.7|36833.2|36813.2|36837|36817|36821.1|36801.1|304
1729073400000|2024-10-16 10:10:00|36833.6|36813.6|36826.1|36806.1|36837.4|36817.4|36824.9|36804.9|320
1729073700000|2024-10-16 10:15:00|36825.8|36805.8|36837.5|36817.5|36841|36821|36825.8|36805.8|277
1729074000000|2024-10-16 10:20:00|36837.3|36817.3|36822.8|36802.8|36837.3|36817.3|36820.6|36800.6|312
1729074300000|2024-10-16 10:25:00|36822.9|36802.9|36818.8|36798.8|36830|36810|36817.4|36797.4|272
1729074600000|2024-10-16 10:30:00|36818.6|36798.6|36829.5|36809.5|36831.5|36811.5|36815.1|36795.1|223
1729074900000|2024-10-16 10:35:00|36829.8|36809.8|36824.5|36804.5|36832.4|36812.4|36819.3|36799.3|218
1729075200000|2024-10-16 10:40:00|36824.3|36804.3|36822.1|36802.1|36824.6|36804.6|36816.3|36796.3|208
1729075500000|2024-10-16 10:45:00|36822.2|36802.2|36827|36807|36829.6|36809.6|36820.6|36800.6|179
1729075800000|2024-10-16 10:50:00|36827.1|36807.1|36834.4|36814.4|36839.6|36819.6|36826|36806|189
1729076100000|2024-10-16 10:55:00|36834.3|36814.3|36845.3|36825.3|36851|36831|36832|36812|173
1729076400000|2024-10-16 11:00:00|36845.4|36825.4|36859.3|36839.3|36859.9|36839.9|36845.4|36825.4|318
1729076700000|2024-10-16 11:05:00|36859.5|36839.5|36844.7|36824.7|36861.1|36841.1|36844.7|36824.7|272
1729077000000|2024-10-16 11:10:00|36844.5|36824.5|36823.5|36803.5|36844.5|36824.5|36818.9|36798.9|327
1729077300000|2024-10-16 11:15:00|36824|36804|36827.5|36807.5|36827.7|36807.7|36822|36802|274
1729077600000|2024-10-16 11:20:00|36827.1|36807.1|36831.9|36811.9|36832.2|36812.2|36819.7|36799.7|282
1729077900000|2024-10-16 11:25:00|36832.2|36812.2|36838.2|36818.2|36840.2|36820.2|36831.8|36811.8|349
1729078200000|2024-10-16 11:30:00|36838|36818|36837.6|36817.6|36840.8|36820.8|36834.8|36814.8|342
1729078500000|2024-10-16 11:35:00|36837.7|36817.7|36838.5|36818.5|36841.7|36821.7|36833.5|36813.5|291
1729078800000|2024-10-16 11:40:00|36838.6|36818.6|36850.7|36830.7|36852.9|36832.9|36833.9|36813.9|313
1729079100000|2024-10-16 11:45:00|36850.5|36830.5|36841.8|36821.8|36851.7|36831.7|36835.8|36815.8|345
1729079400000|2024-10-16 11:50:00|36841.6|36821.6|36835.3|36815.3|36847|36827|36834.6|36814.6|308
1729079700000|2024-10-16 11:55:00|36835.5|36815.5|36831.1|36811.1|36838.3|36818.3|36827.9|36807.9|294
1729080000000|2024-10-16 12:00:00|36831.9|36811.9|36809.9|36789.9|36834.1|36814.1|36808.8|36788.8|338
1729080300000|2024-10-16 12:05:00|36809.5|36789.5|36808.2|36788.2|36813.2|36793.2|36804.1|36784.1|439
1729080600000|2024-10-16 12:10:00|36808.6|36788.6|36805.7|36785.7|36810.1|36790.1|36801.8|36781.8|286
1729080900000|2024-10-16 12:15:00|36805.6|36785.6|36812.1|36792.1|36813.5|36793.5|36801.5|36781.5|324
1729081200000|2024-10-16 12:20:00|36811.7|36791.7|36809.8|36789.8|36822.9|36802.9|36808.9|36788.9|323
1729081500000|2024-10-16 12:25:00|36809.6|36789.6|36810|36790|36814.8|36794.8|36798.5|36778.5|411
1729081800000|2024-10-16 12:30:00|36809.8|36789.8|36813.1|36793.1|36814.3|36794.3|36804.7|36784.7|376
1729082100000|2024-10-16 12:35:00|36812.9|36792.9|36832.5|36812.5|36835|36815|36812.9|36792.9|365
1729082400000|2024-10-16 12:40:00|36832.2|36812.2|36846.6|36826.6|36863.5|36843.5|36828.9|36808.9|471
1729082700000|2024-10-16 12:45:00|36846.9|36826.9|36880.5|36860.5|36880.5|36860.5|36844.3|36824.3|433
1729083000000|2024-10-16 12:50:00|36880.3|36860.3|36864.5|36844.5|36883.5|36863.5|36864.1|36844.1|369
1729083300000|2024-10-16 12:55:00|36864.7|36844.7|36859.6|36839.6|36865.7|36845.7|36858|36838|444
1729083600000|2024-10-16 13:00:00|36859.9|36839.9|36856.8|36836.8|36863.5|36843.5|36846.2|36826.2|397
1729083900000|2024-10-16 13:05:00|36856.6|36836.6|36871.5|36851.5|36872.8|36852.8|36848.7|36828.7|367
1729084200000|2024-10-16 13:10:00|36871.6|36851.6|36865.5|36845.5|36876.8|36856.8|36855|36835|351
1729084500000|2024-10-16 13:15:00|36865.7|36845.7|36844.8|36824.8|36866.3|36846.3|36840.5|36820.5|415
1729084800000|2024-10-16 13:20:00|36844.7|36824.7|36846.3|36826.3|36855.7|36835.7|36842.1|36822.1|312
1729085100000|2024-10-16 13:25:00|36846.1|36826.1|36851.4|36831.4|36855|36835|36837.9|36817.9|409
1729085400000|2024-10-16 13:30:00|36851.2|36831.2|36852.6|36832.6|36862.9|36842.9|36845.4|36825.4|454
1729085700000|2024-10-16 13:35:00|36852.5|36832.5|36860.8|36840.8|36862.7|36842.7|36848.9|36828.9|406
1729086000000|2024-10-16 13:40:00|36860.7|36840.7|36851.2|36831.2|36864|36844|36848.7|36828.7|409
1729086300000|2024-10-16 13:45:00|36851|36831|36858.3|36838.3|36860.7|36840.7|36844|36824|456
1729086600000|2024-10-16 13:50:00|36858.1|36838.1|36857.4|36837.4|36884|36864|36857.3|36837.3|393
1729086900000|2024-10-16 13:55:00|36857.2|36837.2|36859.4|36839.4|36864.2|36844.2|36851.4|36831.4|383
1729087200000|2024-10-16 14:00:00|36859.2|36839.2|36873|36853|36874.2|36854.2|36857.1|36837.1|363
1729087500000|2024-10-16 14:05:00|36873.1|36853.1|36893.9|36873.9|36895.3|36875.3|36870.4|36850.4|345
1729087800000|2024-10-16 14:10:00|36894|36874|36883.5|36863.5|36894.6|36874.6|36878.8|36858.8|294
1729088100000|2024-10-16 14:15:00|36883.4|36863.4|36898.5|36878.5|36900.6|36880.6|36883.3|36863.3|276
1729088400000|2024-10-16 14:20:00|36898.3|36878.3|36908.8|36888.8|36913.4|36893.4|36898.3|36878.3|262
1729088700000|2024-10-16 14:25:00|36908.6|36888.6|36928.3|36908.3|36943.5|36923.5|36908.6|36888.6|441
1729089000000|2024-10-16 14:30:00|36928.4|36908.4|36932.6|36912.6|36936.3|36916.3|36917.4|36897.4|407
1729089300000|2024-10-16 14:35:00|36932.9|36912.9|36937.9|36917.9|36942.7|36922.7|36932.9|36912.9|404
1729089600000|2024-10-16 14:40:00|36937.8|36917.8|36927.2|36907.2|36942.4|36922.4|36927|36907|371
1729089900000|2024-10-16 14:45:00|36927|36907|36931.4|36911.4|36933.8|36913.8|36921.5|36901.5|385
1729090200000|2024-10-16 14:50:00|36931.3|36911.3|36930.1|36910.1|36931.8|36911.8|36918.4|36898.4|398
1729090500000|2024-10-16 14:55:00|36930|36910|36936.1|36916.1|36941.5|36921.5|36920.2|36900.2|541
1729090800000|2024-10-16 15:00:00|36935.8|36915.8|36937.3|36917.3|36943.6|36923.6|36928.9|36908.9|414
1729091100000|2024-10-16 15:05:00|36938.4|36918.4|36944.3|36924.3|36945.6|36925.6|36937.4|36917.4|389
1729091400000|2024-10-16 15:10:00|36944.6|36924.6|36916.4|36896.4|36944.9|36924.9|36915.6|36895.6|323
1729091700000|2024-10-16 15:15:00|36916.3|36896.3|36923.5|36903.5|36926.3|36906.3|36914.9|36894.9|321
1729092000000|2024-10-16 15:20:00|36923.3|36903.3|36922.3|36902.3|36935.3|36915.3|36919|36899|314
1729092300000|2024-10-16 15:25:00|36922.1|36902.1|36937.4|36917.4|36937.4|36917.4|36921.7|36901.7|309
1729092600000|2024-10-16 15:30:00|36937.6|36917.6|36944.8|36924.8|36946.4|36926.4|36935.7|36915.7|333
1729092900000|2024-10-16 15:35:00|36944.4|36924.4|36942.6|36922.6|36945.9|36925.9|36938.6|36918.6|354
1729093200000|2024-10-16 15:40:00|36942.7|36922.7|36945.4|36925.4|36947.4|36927.4|36938.9|36918.9|310
1729093500000|2024-10-16 15:45:00|36945.3|36925.3|36960.3|36940.3|36970.8|36950.8|36939.6|36919.6|428
1729093800000|2024-10-16 15:50:00|36960|36940|36950.8|36930.8|36960.8|36940.8|36942.6|36922.6|462
1729094100000|2024-10-16 15:55:00|36950.9|36930.9|36952|36932|36957.8|36937.8|36940.7|36920.7|706
1729094400000|2024-10-16 16:00:00|36952.1|36932.1|36953.8|36933.8|36957.5|36937.5|36950.8|36930.8|305
1729094700000|2024-10-16 16:05:00|36953.6|36933.6|36947.7|36927.7|36953.6|36933.6|36945.3|36925.3|266
1729095000000|2024-10-16 16:10:00|36947.8|36927.8|36941.6|36921.6|36950|36930|36939.3|36919.3|209
1729095300000|2024-10-16 16:15:00|36941.1|36921.1|36936.1|36916.1|36941.9|36921.9|36936.1|36916.1|171
1729095600000|2024-10-16 16:20:00|36935.9|36915.9|36927.5|36907.5|36936.8|36916.8|36925.3|36905.3|159
1729095900000|2024-10-16 16:25:00|36927.6|36907.6|36941.2|36921.2|36943.5|36923.5|36927.6|36907.6|159
1729096200000|2024-10-16 16:30:00|36941.3|36921.3|36945|36925|36945|36925|36940.2|36920.2|180
1729096500000|2024-10-16 16:35:00|36945.1|36925.1|36951.2|36931.2|36953.8|36933.8|36942.8|36922.8|190
1729096800000|2024-10-16 16:40:00|36953.6|36933.6|36956|36936|36957.3|36937.3|36951.3|36931.3|320
1729097100000|2024-10-16 16:45:00|36955.9|36935.9|36960|36940|36960.5|36940.5|36954.5|36934.5|225
1729097400000|2024-10-16 16:50:00|36960.1|36940.1|36954.3|36934.3|36961.1|36941.1|36954|36934|217
1729097700000|2024-10-16 16:55:00|36954.4|36934.4|36949.7|36929.7|36958.3|36938.3|36948.1|36928.1|298
1729098000000|2024-10-16 17:00:00|36949.6|36929.6|36952.6|36932.6|36954.5|36934.5|36949.1|36929.1|208
1729098300000|2024-10-16 17:05:00|36951.9|36931.9|36960.9|36940.9|36963.8|36943.8|36951.9|36931.9|279
1729098600000|2024-10-16 17:10:00|36961|36941|36965.9|36945.9|36967.6|36947.6|36959.2|36939.2|242
1729098900000|2024-10-16 17:15:00|36966.3|36946.3|36967.3|36947.3|36972.9|36952.9|36966.3|36946.3|235
1729099200000|2024-10-16 17:20:00|36967.6|36947.6|36966.3|36946.3|36968.6|36948.6|36965|36945|210
1729099500000|2024-10-16 17:25:00|36966.4|36946.4|36971.9|36951.9|36972.4|36952.4|36962.9|36942.9|228
1729099800000|2024-10-16 17:30:00|36971.5|36951.5|36974.2|36954.2|36974.7|36954.7|36969.5|36949.5|187
1729100100000|2024-10-16 17:35:00|36973.9|36953.9|36981|36961|36982.9|36962.9|36973.4|36953.4|231
1729100400000|2024-10-16 17:40:00|36980.4|36960.4|36979.1|36959.1|36984|36964|36977.8|36957.8|212
1729100700000|2024-10-16 17:45:00|36978.8|36958.8|36982.3|36962.3|36983.1|36963.1|36975.3|36955.3|241
1729101000000|2024-10-16 17:50:00|36982|36962|36974.2|36954.2|36982.4|36962.4|36972.1|36952.1|291
1729101300000|2024-10-16 17:55:00|36974.3|36954.3|36968.8|36948.8|36978.4|36958.4|36964.1|36944.1|497
1729101600000|2024-10-16 18:00:00|36968.6|36948.6|36967.6|36947.6|36970.4|36950.4|36961.7|36941.7|492
1729101900000|2024-10-16 18:05:00|36966.9|36946.9|36973.4|36953.4|36975|36955|36966.9|36946.9|386
1729102200000|2024-10-16 18:10:00|36973|36953|36978.3|36958.3|36983.6|36963.6|36967.3|36947.3|291
1729102500000|2024-10-16 18:15:00|36978.5|36958.5|36977.8|36957.8|36979.3|36959.3|36972.3|36952.3|258
1729102800000|2024-10-16 18:20:00|36977.9|36957.9|36982.1|36962.1|36984.2|36964.2|36972.1|36952.1|384
1729103100000|2024-10-16 18:25:00|36982.6|36962.6|36985.1|36965.1|36989.5|36969.5|36980.3|36960.3|438
1729103400000|2024-10-16 18:30:00|36984.4|36964.4|36986.6|36966.6|36987.9|36967.9|36980.1|36960.1|697
1729103700000|2024-10-16 18:35:00|36985.7|36965.7|36993.6|36943.6|36994.2|36974.2|36978.1|36938.4|455
1729104000000|2024-10-16 18:40:00|36991.5|36941.5|36980.5|36960.5|36994.2|36965.3|36976.3|36937.2|419
1729104300000|2024-10-16 18:45:00|36980.4|36960.4|36979.7|36959.7|36984.5|36964.5|36975.7|36955.7|511
1729104600000|2024-10-16 18:50:00|36980.2|36960.2|36985.2|36965.2|36986.5|36966.5|36975.3|36955.3|407
1729104900000|2024-10-16 18:55:00|36985.9|36965.9|36982.7|36962.7|36989.1|36969.1|36977.8|36957.8|729
1729105200000|2024-10-16 19:00:00|36985.1|36965.1|36985.7|36965.7|36992|36972|36980.1|36960.1|590
1729105500000|2024-10-16 19:05:00|36985.4|36965.4|36992|36972|36994.5|36974.5|36981.5|36961.5|521
1729105800000|2024-10-16 19:10:00|36991.3|36971.3|36986.9|36966.9|36994|36974|36983.7|36963.7|899
1729106100000|2024-10-16 19:15:00|36987|36967|36994.6|36974.6|36995.6|36975.6|36984.8|36964.8|698
1729106400000|2024-10-16 19:20:00|36994.5|36974.5|36995.3|36975.3|36999.7|36979.7|36990.3|36970.3|634
1729106700000|2024-10-16 19:25:00|36994.6|36974.6|36994|36974|36999.4|36979.4|36989|36969|671
1729107000000|2024-10-16 19:30:00|36991.7|36971.7|36977.6|36957.6|36996.2|36976.2|36975.8|36955.8|648
1729107300000|2024-10-16 19:35:00|36976.9|36956.9|36972.3|36952.3|36979.3|36959.3|36967.9|36947.9|839
1729107600000|2024-10-16 19:40:00|36973.1|36953.1|36973.3|36953.3|36990.4|36964.5|36967.1|36940.4|597
1729107900000|2024-10-16 19:45:00|36973.4|36953.4|36982.7|36962.7|36984.1|36964.1|36972.6|36952.6|589
1729108200000|2024-10-16 19:50:00|36983.2|36963.2|36982.3|36962.3|36985.3|36965.3|36977|36957|572
1729108500000|2024-10-16 19:55:00|36981.5|36961.5|36980.4|36960.4|36984|36964|36977.7|36957.7|461
1729108800000|2024-10-16 20:00:00|36981|36961|36979.4|36959.4|36981|36961|36972.2|36952.2|271
1729109100000|2024-10-16 20:05:00|36979.2|36959.2|36978.7|36958.7|36981.9|36961.9|36976.7|36956.7|240
1729109400000|2024-10-16 20:10:00|36978.8|36958.8|36978|36958|36979.9|36959.9|36976.8|36956.8|82
1729109700000|2024-10-16 20:15:00|36978.3|36958.3|36975.4|36955.4|36978.3|36958.3|36974.5|36954.5|52
1729110000000|2024-10-16 20:20:00|36975.5|36955.5|36974.5|36954.5|36977.2|36957.2|36973.4|36953.4|100
1729110300000|2024-10-16 20:25:00|36975.1|36955.1|36974.2|36954.2|36975.7|36955.7|36973.2|36953.2|110
1729110600000|2024-10-16 20:30:00|36974.1|36954.1|36974.1|36954.1|36977.9|36957.9|36973.2|36953.2|80
1729110900000|2024-10-16 20:35:00|36974.6|36954.6|36968.5|36948.5|36975.8|36955.8|36968.2|36948.2|58
1729111200000|2024-10-16 20:40:00|36968.4|36948.4|36984.1|36930.1|36987.5|36949.1|36964.5|36924.5|113
1729111500000|2024-10-16 20:45:00|36984.5|36930.5|36983.5|36924.7|36991.5|36932.4|36982.3|36914.8|149
1729111800000|2024-10-16 20:50:00|36971.3|36908.6|36973.8|36918.5|36995.6|36926.7|36969.3|36897.9|450
1729112100000|2024-10-16 20:55:00|36974.6|36917.5|36986.8|36866.8|36998.2|36917.5|36970.3|36864.2|724
1729112400000|2024-10-16 21:00:00|36987.2|36867.2|36970.8|36850.8|36987.2|36867.2|36966.7|36846.7|20
1729112700000|2024-10-16 21:05:00|36966.9|36846.9|36947.4|36827.4|36971.7|36851.7|36939.5|36819.5|188
1729113000000|2024-10-16 21:10:00|36947.3|36827.3|36961.1|36841.1|36962.2|36842.2|36942|36822|125
1729113300000|2024-10-16 21:15:00|36961.9|36841.9|36960.3|36840.3|36962.8|36842.8|36953.8|36833.8|100
1729113600000|2024-10-16 21:20:00|36960.2|36840.2|36959.6|36839.6|36961.5|36841.5|36958.5|36838.5|67
1729113900000|2024-10-16 21:25:00|36959.3|36839.3|36966.5|36846.5|36970.8|36850.8|36958.9|36838.9|104
1729114200000|2024-10-16 21:30:00|36966.4|36846.4|36964.8|36844.8|36971.3|36851.3|36960.3|36840.3|242
1729114500000|2024-10-16 21:35:00|36967.2|36847.2|36965.8|36845.8|36969.9|36849.9|36963.7|36843.7|248
1729114800000|2024-10-16 21:40:00|36966.1|36846.1|36967|36847|36971.2|36851.2|36959.3|36839.3|191
1729115100000|2024-10-16 21:45:00|36965.7|36845.7|36969.7|36849.7|36971.2|36851.2|36960.9|36840.9|216
1729115400000|2024-10-16 21:50:00|36969.6|36849.6|36968.6|36848.6|36971.5|36851.5|36963.4|36843.4|219
1729115700000|2024-10-16 21:55:00|36968.7|36848.7|36971.9|36851.9|36972.5|36852.5|36965.3|36845.3|201
1729116000000|2024-10-16 22:00:00|36972.1|36852.1|36979.8|36859.8|36986.6|36866.6|36964.7|36844.7|278
1729116300000|2024-10-16 22:05:00|36980|36860|36979.1|36859.1|36986.7|36866.7|36976.1|36856.1|73
1729116600000|2024-10-16 22:10:00|36980.3|36860.3|36984.7|36864.7|36987.2|36867.2|36979.6|36859.6|76
1729116900000|2024-10-16 22:15:00|36984.8|36864.8|36989.9|36869.9|37005.1|36885.1|36984.6|36864.6|85
1729117200000|2024-10-16 22:20:00|36987.5|36867.5|36983.1|36863.1|37004.9|36884.9|36983.1|36863.1|39
1729117500000|2024-10-16 22:25:00|36982.9|36862.9|36992.2|36872.2|36992.3|36872.3|36981.5|36861.5|60
1729117800000|2024-10-16 22:30:00|36991.8|36871.8|36988.5|36868.5|37009.1|36889.1|36987.6|36867.6|87
1729118100000|2024-10-16 22:35:00|36987|36867|36983.5|36863.5|36991.2|36871.2|36982.3|36862.3|33
1729118400000|2024-10-16 22:40:00|36984.6|36864.6|36983.7|36863.7|36986.3|36866.3|36981.4|36861.4|52
1729118700000|2024-10-16 22:45:00|36983.4|36863.4|36992.7|36872.7|36997|36877|36981.9|36861.9|242
1729119000000|2024-10-16 22:50:00|36992.6|36872.6|36996.9|36876.9|36999.6|36879.6|36990.6|36870.6|83
1729119300000|2024-10-16 22:55:00|36997.4|36877.4|36993.3|36873.3|36999.9|36879.9|36992.8|36872.8|108
1729119600000|2024-10-16 23:00:00|37005.5|36885.5|37002.6|36882.6|37006.9|36886.9|36990.2|36870.2|195
1729119900000|2024-10-16 23:05:00|37000.2|36880.2|37006.1|36886.1|37017.5|36897.5|36998.7|36878.7|112
1729120200000|2024-10-16 23:10:00|36999.6|36879.6|36993.8|36873.8|37005.3|36885.3|36992.2|36872.2|94
1729120500000|2024-10-16 23:15:00|36993.1|36873.1|36994.9|36874.9|36998.9|36878.9|36985.6|36865.6|100
1729120800000|2024-10-16 23:20:00|36994.6|36874.6|36991.7|36871.7|36995.8|36875.8|36991.7|36871.7|85
1729121100000|2024-10-16 23:25:00|36991.9|36871.9|36992.2|36872.2|36994.9|36874.9|36989.8|36869.8|87
1729121400000|2024-10-16 23:30:00|36990.6|36870.6|36994.5|36874.5|36996.5|36876.5|36989.7|36869.7|138
1729121700000|2024-10-16 23:35:00|36994.7|36874.7|36992.9|36872.9|36997.8|36877.8|36988.4|36868.4|178
1729122000000|2024-10-16 23:40:00|36993|36873|36991.5|36871.5|36996.3|36876.3|36989.5|36869.5|177
1729122300000|2024-10-16 23:45:00|36991.4|36871.4|37001.3|36881.3|37003.8|36886.4|36989.5|36869.5|180
1729122600000|2024-10-16 23:50:00|37001|36881|37002|36921.9|37025.7|36921.9|36993.1|36873.1|193
1729122900000|2024-10-16 23:55:00|37010.2|36914.8|37014.5|36913.2|37023.3|36921.9|37002|36902.6|154
1729123200000|2024-10-17 00:00:00|37004.1|36884.1|36979.9|36922|37004.1|36931.2|36975.9|36884.1|977
1729123500000|2024-10-17 00:05:00|36977.7|36919.8|36973.3|36923.3|36991.9|36940.5|36960|36906|478
1729123800000|2024-10-17 00:10:00|36973.2|36923.2|36984.2|36913.1|36987.7|36926.5|36972.4|36909.8|134
1729124100000|2024-10-17 00:15:00|36984.3|36914.4|36983.3|36913.7|36985.4|36928.5|36981.9|36911.5|171
1729124400000|2024-10-17 00:20:00|36983.4|36913.6|36972.8|36914.8|36983.4|36920|36964.7|36908.4|468
1729124700000|2024-10-17 00:25:00|36971.4|36914.6|36973.7|36915.3|36987.3|36921.6|36964.6|36911.3|455
1729125000000|2024-10-17 00:30:00|36971.1|36915.6|36965.6|36913.7|36978.5|36920.1|36960.8|36901.4|578
1729125300000|2024-10-17 00:35:00|36965.4|36913.8|36970.7|36915.8|36978|36921|36962.7|36909.6|603
1729125600000|2024-10-17 00:40:00|36970.1|36916.5|36976.2|36911.5|36982.2|36922.2|36959.6|36902.4|545
1729125900000|2024-10-17 00:45:00|36975.3|36919.4|36970.6|36919.2|36976.9|36922|36964.6|36907.5|442
1729126200000|2024-10-17 00:50:00|36970.8|36919.5|36973.3|36917.5|36979.3|36920.7|36959.8|36908.6|473
1729126500000|2024-10-17 00:55:00|36974.5|36918.7|36962.7|36912|36977.3|36920.3|36957.9|36903.8|557
1729126800000|2024-10-17 01:00:00|36961.9|36912.3|36972.3|36922.3|36975.5|36922.5|36959|36903.6|566
1729127100000|2024-10-17 01:05:00|36969.4|36919.4|36967.9|36915.7|36977.7|36923.8|36963.1|36910.5|465
1729127400000|2024-10-17 01:10:00|36967.8|36915.6|36970.4|36913.7|36974.4|36922.9|36964.1|36911|528
1729127700000|2024-10-17 01:15:00|36970.7|36914|36976.7|36923.6|36976.8|36924.7|36965.8|36911.2|436
1729128000000|2024-10-17 01:20:00|36976.4|36923.5|36979.4|36926.7|36988.8|36928.7|36970.1|36914|524
1729128300000|2024-10-17 01:25:00|36979.1|36928|36983.1|36917.9|36983.1|36929.5|36969.8|36908.5|411
1729128600000|2024-10-17 01:30:00|36984.3|36919.3|36981.4|36923.8|36987.4|36929.6|36968.2|36910.3|563
1729128900000|2024-10-17 01:35:00|36981.3|36924|36971.2|36919.1|36986.5|36930.4|36969.2|36905.1|559
1729129200000|2024-10-17 01:40:00|36972.2|36920|36972.2|36906.1|36980.5|36922.7|36964.3|36904.8|457
1729129500000|2024-10-17 01:45:00|36974.9|36908.1|36979.1|36912.4|36983.6|36922.6|36968.3|36897.3|660
1729129800000|2024-10-17 01:50:00|36978.8|36912.1|36970.4|36913.6|36984.2|36920.5|36968.4|36907.3|453
1729130100000|2024-10-17 01:55:00|36969.3|36914.5|36973.4|36908.8|36985.5|36921.8|36968.5|36906.7|519
1729130400000|2024-10-17 02:00:00|36974|36909|36969.1|36906.6|36983.9|36915|36960.1|36893.4|658
1729130700000|2024-10-17 02:05:00|36968.7|36903.8|36965.4|36915.4|36977.4|36919.8|36960.6|36903.8|464
1729131000000|2024-10-17 02:10:00|36964.2|36914.2|36974.4|36921.8|36980.6|36925.6|36963.3|36909.2|582
1729131300000|2024-10-17 02:15:00|36975.6|36921.7|36980.1|36928.3|36984|36934|36971.9|36920.4|470
1729131600000|2024-10-17 02:20:00|36978.3|36927.8|36977.7|36927.7|36983.6|36933.6|36974.1|36920.9|495
1729131900000|2024-10-17 02:25:00|36978.7|36928.7|36980.3|36930.3|36988|36934.1|36972.8|36918.7|552
1729132200000|2024-10-17 02:30:00|36980.4|36930.4|36978.1|36927.9|36984|36933.9|36975.5|36924.3|527
1729132500000|2024-10-17 02:35:00|36976.9|36926.6|36981.2|36924.1|36986|36935.1|36974.5|36922.2|456
1729132800000|2024-10-17 02:40:00|36981|36922.9|36981.2|36931.2|36984.9|36934.9|36976.9|36922|469
1729133100000|2024-10-17 02:45:00|36981.3|36931.3|36977|36927|36985.3|36933.5|36974.7|36921.8|342
1729133400000|2024-10-17 02:50:00|36977.2|36927.2|36976.6|36926.6|36983.6|36929.6|36970.3|36915.6|463
1729133700000|2024-10-17 02:55:00|36976.7|36926.7|36968.7|36918.7|36980.7|36928.3|36967.3|36917.3|256
1729134000000|2024-10-17 03:00:00|36968.5|36918.5|36976.6|36926.6|36982.1|36928.8|36968.5|36918.2|388
1729134300000|2024-10-17 03:05:00|36976.3|36926.3|36985.6|36923.8|36988.1|36934.2|36975|36918.2|467
1729134600000|2024-10-17 03:10:00|36983.2|36924.6|36985.7|36935.7|36986.1|36935.7|36975.1|36923.5|316
1729134900000|2024-10-17 03:15:00|36985.9|36935.9|36985.1|36934.3|36989.5|36950.3|36970.3|36930.5|305
1729135200000|2024-10-17 03:20:00|36986.1|36935.6|36995.6|36944.7|36999.3|36948.9|36982.7|36931.5|404
1729135500000|2024-10-17 03:25:00|36995.8|36945.2|36995.1|36944.1|36997.6|36947.3|36991.2|36939.5|255
1729135800000|2024-10-17 03:30:00|36994.3|36943.9|36995.6|36945.6|36999.2|36949.2|36989.3|36938.9|330
1729136100000|2024-10-17 03:35:00|36996.5|36946.5|36999.2|36949.2|37003.2|36953.2|36994.4|36944.4|309
1729136400000|2024-10-17 03:40:00|36998.7|36947.6|36995.8|36944.7|37000.5|36950|36993.1|36943.1|237
1729136700000|2024-10-17 03:45:00|36996.2|36944.3|36994.1|36944.1|36999.6|36949.6|36993.4|36943.4|180
1729137000000|2024-10-17 03:50:00|36994|36944|36992.9|36942.9|36999.2|36949.2|36991.7|36941.7|195
1729137300000|2024-10-17 03:55:00|36993.1|36943.1|36991.1|36937|36995.9|36945.9|36986.8|36933.4|218
1729137600000|2024-10-17 04:00:00|36991.6|36937.1|36990.4|36938.6|36995.4|36954.9|36974.8|36935.9|214
1729137900000|2024-10-17 04:05:00|36990|36938.2|36988.5|36937.9|36994.6|36941.6|36987.9|36935.9|191
1729138200000|2024-10-17 04:10:00|36988.6|36937.5|36985.2|36932.2|36995|36937.9|36984.1|36930.2|181
1729138500000|2024-10-17 04:15:00|36984.6|36931.9|36986.3|36934|36990.2|36937.8|36982.7|36929.3|265
1729138800000|2024-10-17 04:20:00|36987.1|36934.8|36983.9|36931.9|36991|36935.2|36981.7|36926.7|237
1729139100000|2024-10-17 04:25:00|36984.8|36932.7|36990.3|36927.5|36990.3|36934.3|36979.4|36927.5|266
1729139400000|2024-10-17 04:30:00|36990|36927.4|36989.2|36937|37003.4|36939.6|36986.5|36918|322
1729139700000|2024-10-17 04:35:00|36989.3|36934.5|36985.7|36935.5|36990.4|36938.3|36982|36929.4|301
1729140000000|2024-10-17 04:40:00|36985.9|36935.9|36986|36936|36992.2|36942.2|36984.7|36934.5|222
1729140300000|2024-10-17 04:45:00|36986.1|36936.1|36986.4|36936.4|36987.1|36937.1|36982.1|36932.1|228
1729140600000|2024-10-17 04:50:00|36986.1|36936.1|36986.5|36936.5|36989.3|36939.3|36983.4|36932.9|305
1729140900000|2024-10-17 04:55:00|36986.1|36936.1|36988.4|36938.4|36992.7|36942.7|36985.4|36935.4|185
1729141200000|2024-10-17 05:00:00|36989.3|36939.3|36992.6|36942.6|36998.4|36945.9|36989.2|36938.5|333
1729141500000|2024-10-17 05:05:00|36992.7|36942.7|36995.9|36945.9|36998.7|36947.2|36992.2|36941.2|201
1729141800000|2024-10-17 05:10:00|36995.4|36945.4|36990.8|36940.8|36998.1|36948.1|36989.5|36939.5|281
1729142100000|2024-10-17 05:15:00|36991.4|36941.4|36991.7|36939.4|36994.4|36944.4|36988.4|36937.2|262
1729142400000|2024-10-17 05:20:00|36990.2|36937.8|36994.8|36944.8|36994.8|36944.8|36984.6|36934.3|194
1729142700000|2024-10-17 05:25:00|36994.6|36944.6|36990.4|36940.4|36995.6|36945.2|36988.9|36937|155
1729143000000|2024-10-17 05:30:00|36990.9|36940.9|36998.5|36948.5|37001.3|36951.3|36989.3|36939.3|250
1729143300000|2024-10-17 05:35:00|36998.3|36947.6|36995.1|36939.4|36998.5|36948.4|36990.3|36939.4|195
1729143600000|2024-10-17 05:40:00|36995.2|36939.3|36996.4|36946.4|36997.4|36947.4|36990.7|36939.3|208
1729143900000|2024-10-17 05:45:00|36996.2|36946.2|37001.4|36948.4|37003.1|36952.6|36994.3|36944.3|154
1729144200000|2024-10-17 05:50:00|37001.5|36948.3|36998|36941.5|37008.3|36949.4|36994.9|36932|233
1729144500000|2024-10-17 05:55:00|36997.8|36941.3|36985.6|36930.4|36998.2|36945.2|36981.8|36924.6|248
1729144800000|2024-10-17 06:00:00|36968.8|36948.8|36991.9|36971.9|36994.2|36974.2|36968.2|36948.2|289
1729145100000|2024-10-17 06:05:00|36992.3|36972.3|36997.6|36977.6|37002.1|36982.1|36989.9|36969.9|240
1729145400000|2024-10-17 06:10:00|36997.7|36977.7|36996.8|36976.8|37000.6|36980.6|36994.6|36974.6|197
1729145700000|2024-10-17 06:15:00|36996.9|36976.9|36996.3|36976.3|36999.4|36979.4|36993.1|36973.1|260
1729146000000|2024-10-17 06:20:00|36996.2|36976.2|36995.5|36975.5|36997.9|36977.9|36991.3|36971.3|254
1729146300000|2024-10-17 06:25:00|36995.6|36975.6|36990.3|36970.3|36998.5|36978.5|36988.3|36968.3|285
1729146600000|2024-10-17 06:30:00|36990.5|36970.5|36972.7|36952.7|36990.5|36970.5|36969.3|36949.3|493
1729146900000|2024-10-17 06:35:00|36971.9|36951.9|36967.1|36947.1|36988.8|36968.8|36966.6|36946.6|539
1729147200000|2024-10-17 06:40:00|36967|36947|36941.8|36921.8|36967|36947|36937.1|36917.1|368
1729147500000|2024-10-17 06:45:00|36941.7|36921.7|36952.8|36932.8|36953|36933|36941|36921|552
1729147800000|2024-10-17 06:50:00|36952.4|36932.4|36972|36952|36972.6|36952.6|36952.2|36932.2|244
1729148100000|2024-10-17 06:55:00|36971.7|36951.7|36989.8|36969.8|36994.2|36974.2|36971.6|36951.6|340
1729148400000|2024-10-17 07:00:00|36990.3|36970.3|37000.7|36980.7|37001.4|36981.4|36985.3|36965.3|365
1729148700000|2024-10-17 07:05:00|37000.5|36980.5|37002.1|36982.1|37012.5|36992.5|36997.3|36977.3|333
1729149000000|2024-10-17 07:10:00|37002|36982|36996.7|36976.7|37007.5|36987.5|36996.1|36976.1|287
1729149300000|2024-10-17 07:15:00|36996.6|36976.6|36984.4|36964.4|36996.6|36976.6|36973.9|36953.9|339
1729149600000|2024-10-17 07:20:00|36984.5|36964.5|36996.8|36976.8|37010|36990|36983.3|36963.3|309
1729149900000|2024-10-17 07:25:00|36997.8|36977.8|37015.4|36995.4|37021.2|37001.2|36993.7|36973.7|364
1729150200000|2024-10-17 07:30:00|37015.1|36995.1|37007.8|36987.8|37016.6|36996.6|37004.5|36984.5|317
1729150500000|2024-10-17 07:35:00|37007.7|36987.7|36993.5|36973.5|37008.3|36988.3|36989.2|36969.2|296
1729150800000|2024-10-17 07:40:00|36993.6|36973.6|37004|36984|37009.2|36989.2|36992.9|36972.9|298
1729151100000|2024-10-17 07:45:00|37003.8|36983.8|37013.6|36993.6|37024.5|37004.5|37003.3|36983.3|312
1729151400000|2024-10-17 07:50:00|37012.6|36992.6|37020.4|37000.4|37020.8|37000.8|37008.9|36988.9|253
1729151700000|2024-10-17 07:55:00|37020|37000|37013.7|36993.7|37023.7|37003.7|37011.2|36991.2|274
1729152000000|2024-10-17 08:00:00|37014|36994|37028.3|37008.3|37028.9|37008.9|37012.8|36992.8|332
1729152300000|2024-10-17 08:05:00|37028.6|37008.6|37022.4|37002.4|37036.7|37016.7|37022.4|37002.4|250
1729152600000|2024-10-17 08:10:00|37022.7|37002.7|37028.3|37008.3|37030.6|37010.6|37020.9|37000.9|251
1729152900000|2024-10-17 08:15:00|37028.4|37008.4|37024.5|37004.5|37028.4|37008.4|37020.5|37000.5|319
1729153200000|2024-10-17 08:20:00|37024.6|37004.6|37028.5|37008.5|37029.8|37009.8|37019.7|36999.7|273
1729153500000|2024-10-17 08:25:00|37028.1|37008.1|37043.5|37023.5|37050.2|37030.2|37023.3|37003.3|355
1729153800000|2024-10-17 08:30:00|37043.6|37023.6|37043.5|37023.5|37054.2|37034.2|37033.3|37013.3|309
1729154100000|2024-10-17 08:35:00|37043.6|37023.6|37033.5|37013.5|37048.7|37028.7|37032.8|37012.8|600
1729154400000|2024-10-17 08:40:00|37033.8|37013.8|37020.2|37000.2|37034.7|37014.7|37015.2|36995.2|446
1729154700000|2024-10-17 08:45:00|37020.1|37000.1|37028.7|37008.7|37031.8|37011.8|37015.8|36995.8|425
1729155000000|2024-10-17 08:50:00|37028.3|37008.3|37033.2|37013.2|37037.4|37017.4|37020.2|37000.2|269
1729155300000|2024-10-17 08:55:00|37033.4|37013.4|37018.4|36998.4|37037.7|37017.7|37018.1|36998.1|398
1729155600000|2024-10-17 09:00:00|37018.8|36998.8|37006.1|36986.1|37038.9|37010.7|36994.7|36941|633
1729155900000|2024-10-17 09:05:00|37005.6|36985.6|37001.3|36981.3|37005.9|36985.9|36999.6|36979.6|255
1729156200000|2024-10-17 09:10:00|37001.2|36981.2|37000.1|36980.1|37003.2|36983.2|36991.6|36971.6|254
1729156500000|2024-10-17 09:15:00|37000.3|36980.3|37008.9|36988.9|37008.9|36988.9|36995.7|36975.7|242
1729156800000|2024-10-17 09:20:00|37008.8|36988.8|37014.3|36994.3|37014.7|36994.7|37005.4|36985.4|216
1729157100000|2024-10-17 09:25:00|37013.9|36993.9|37018.2|36998.2|37025.8|37005.8|37009.2|36989.2|278
1729157400000|2024-10-17 09:30:00|37018.1|36998.1|37006.3|36986.3|37018.1|36998.1|37006.1|36986.1|269
1729157700000|2024-10-17 09:35:00|37006.4|36986.4|36993.1|36973.1|37007.6|36987.6|36993|36973|221
1729158000000|2024-10-17 09:40:00|36993.4|36973.4|36976.2|36956.2|36993.4|36973.4|36966.5|36946.5|373
1729158300000|2024-10-17 09:45:00|36976.5|36956.5|36979.4|36959.4|36982.4|36962.4|36975.5|36955.5|273
1729158600000|2024-10-17 09:50:00|36979.7|36959.7|36981.3|36961.3|36991.7|36971.7|36978.2|36958.2|207
1729158900000|2024-10-17 09:55:00|36981.2|36961.2|36993|36973|36997.4|36977.4|36981|36961|234
1729159200000|2024-10-17 10:00:00|36992.7|36972.7|36995.6|36975.6|36997.6|36977.6|36989.7|36969.7|233
1729159500000|2024-10-17 10:05:00|36995.8|36975.8|36994.5|36974.5|36997.5|36977.5|36993.4|36973.4|179
1729159800000|2024-10-17 10:10:00|36994.9|36974.9|36996.4|36976.4|37000.2|36980.2|36994.1|36974.1|252
1729160100000|2024-10-17 10:15:00|36996.5|36976.5|37004.5|36984.5|37005.8|36985.8|36994.2|36974.2|235
1729160400000|2024-10-17 10:20:00|37004.4|36984.4|37000.1|36980.1|37004.9|36984.9|36997.4|36977.4|261
1729160700000|2024-10-17 10:25:00|37000.3|36980.3|37006.4|36986.4|37007.4|36987.4|36993.4|36973.4|213
1729161000000|2024-10-17 10:30:00|37006.3|36986.3|37003.9|36983.9|37007|36987|36997.8|36977.8|194
1729161300000|2024-10-17 10:35:00|37004|36984|37006.8|36986.8|37008.2|36988.2|37003.8|36983.8|200
1729161600000|2024-10-17 10:40:00|37006.4|36986.4|37001|36981|37010|36990|36998.6|36978.6|257
1729161900000|2024-10-17 10:45:00|37001.2|36981.2|36998.9|36978.9|37003.3|36983.3|36996.5|36976.5|234
1729162200000|2024-10-17 10:50:00|36998.7|36978.7|37007.3|36987.3|37007.3|36987.3|36994.8|36974.8|255
1729162500000|2024-10-17 10:55:00|37007.1|36987.1|37002.1|36982.1|37012.7|36992.7|36997.1|36977.1|309
1729162800000|2024-10-17 11:00:00|37001.6|36981.6|36997|36977|37002.1|36982.1|36996.5|36976.5|250
1729163100000|2024-10-17 11:05:00|36997.2|36977.2|37010|36990|37015.4|36995.4|36997.1|36977.1|214
1729163400000|2024-10-17 11:10:00|37009.9|36989.9|37004.4|36984.4|37011.3|36991.3|37003|36983|195
1729163700000|2024-10-17 11:15:00|37004.5|36984.5|37007|36987|37010.9|36990.9|37002.9|36982.9|233
1729164000000|2024-10-17 11:20:00|37007.4|36987.4|37007|36987|37013.6|36993.6|37005.4|36985.4|190
1729164300000|2024-10-17 11:25:00|37006.6|36986.6|37010|36990|37014.3|36994.3|37003.8|36983.8|237
1729164600000|2024-10-17 11:30:00|37010.3|36990.3|37011.8|36991.8|37012.8|36992.8|37007.4|36987.4|188
1729164900000|2024-10-17 11:35:00|37011.7|36991.7|36958.9|36938.9|37013.4|36993.4|36945.9|36925.9|344
1729165200000|2024-10-17 11:40:00|36959|36939|36984.4|36964.4|36985.1|36965.1|36956.4|36936.4|316
1729165500000|2024-10-17 11:45:00|36984.3|36964.3|36984.6|36964.6|36988.4|36968.4|36978.8|36958.8|226
1729165800000|2024-10-17 11:50:00|36984.7|36964.7|36955.3|36935.3|36986.5|36966.5|36955.2|36935.2|301
1729166100000|2024-10-17 11:55:00|36955.4|36935.4|36961.3|36941.3|36961.9|36941.9|36944.5|36924.5|325
1729166400000|2024-10-17 12:00:00|36961.8|36941.8|36856.4|36836.4|36967.2|36947.2|36827.6|36807.6|411
1729166700000|2024-10-17 12:05:00|36855.7|36835.7|36812.8|36762.8|36874|36848.2|36791.4|36762.1|609
1729167000000|2024-10-17 12:10:00|36812.9|36762.9|36860.7|36786|36864.2|36814.6|36794|36758.4|526
1729167300000|2024-10-17 12:15:00|36863|36783.5|36849.2|36829.2|36926.7|36865.3|36805.2|36773.7|807
1729167600000|2024-10-17 12:20:00|36849.9|36829.9|36871.2|36851.2|36882|36862|36845|36825|532
1729167900000|2024-10-17 12:25:00|36871.7|36851.7|36919|36799|36919.7|36868|36862.8|36799|478
1729168200000|2024-10-17 12:30:00|36913.9|36793.9|36969.1|36949.1|37006.8|36959.2|36913.9|36793.9|888
1729168500000|2024-10-17 12:35:00|36968.6|36948.6|37011.7|36991.7|37016.9|36996.9|36966.2|36946.2|689
1729168800000|2024-10-17 12:40:00|37011.8|36991.8|36961.2|36941.2|37020.2|37000.2|36958.4|36938.4|653
1729169100000|2024-10-17 12:45:00|36960.4|36940.4|36948.6|36928.6|36967|36947|36932|36912|543
1729169400000|2024-10-17 12:50:00|36948.2|36928.2|36949.8|36929.8|36951.4|36931.4|36931.5|36911.5|509
1729169700000|2024-10-17 12:55:00|36952.6|36932.6|36968.5|36948.5|36972.7|36952.7|36952.4|36932.4|497
1729170000000|2024-10-17 13:00:00|36968.6|36948.6|36987.5|36967.5|36995.5|36975.5|36959.4|36939.4|604
1729170300000|2024-10-17 13:05:00|36987.3|36967.3|37027.9|37007.9|37028.8|37008.8|36980.5|36960.5|611
1729170600000|2024-10-17 13:10:00|37028.1|37008.1|37064|37010.9|37071.1|37051.1|37028.1|37008.1|610
1729170900000|2024-10-17 13:15:00|37064.3|37010.4|37042.8|37022.8|37064.5|37030.8|37023.7|37003.7|568
1729171200000|2024-10-17 13:20:00|37042.6|37022.6|37025.6|37005.6|37044.7|37024.7|37007.8|36987.8|536
1729171500000|2024-10-17 13:25:00|37025.8|37005.8|37089.5|37069.5|37100.7|37080.7|37025.8|37005.8|600
1729171800000|2024-10-17 13:30:00|37089.9|37069.9|37075|37055|37098.6|37078.6|37071.4|37051.4|535
1729172100000|2024-10-17 13:35:00|37075.2|37055.2|37012.5|36992.5|37075.7|37055.7|37008.8|36988.8|532
1729172400000|2024-10-17 13:40:00|37012|36992|36958.4|36938.4|37012.1|36992.1|36957.3|36937.3|542
1729172700000|2024-10-17 13:45:00|36958.3|36938.3|36977|36957|36977|36957|36937.5|36917.5|465
1729173000000|2024-10-17 13:50:00|36976.9|36956.9|36932.6|36912.6|36977|36957|36923.3|36903.3|483
1729173300000|2024-10-17 13:55:00|36932.5|36912.5|36936.8|36916.8|36943|36923|36927.8|36907.8|407
1729173600000|2024-10-17 14:00:00|36936.5|36916.5|36955.1|36935.1|36955.4|36935.4|36929.7|36909.7|452
1729173900000|2024-10-17 14:05:00|36954.9|36934.9|36968.6|36948.6|36975.5|36955.5|36953.6|36933.6|506
1729174200000|2024-10-17 14:10:00|36968.5|36948.5|36951.1|36931.1|36969.8|36949.8|36950.4|36930.4|589
1729174500000|2024-10-17 14:15:00|36951|36931|36989.3|36969.3|36990.7|36970.7|36950.1|36930.1|498
1729174800000|2024-10-17 14:20:00|36989.2|36969.2|36991.4|36971.4|37012.1|36992.1|36977.6|36957.6|507
1729175100000|2024-10-17 14:25:00|36991.7|36971.7|37004.6|36984.6|37005.5|36985.5|36977.3|36957.3|551
1729175400000|2024-10-17 14:30:00|37005.2|36985.2|37024.6|37004.6|37025.4|37005.4|37000.5|36980.5|418
1729175700000|2024-10-17 14:35:00|37024.5|37004.5|36999.8|36979.8|37027.6|37007.6|36994|36974|332
1729176000000|2024-10-17 14:40:00|37000.1|36980.1|36989.5|36969.5|37001.5|36981.5|36980.2|36960.2|446
1729176300000|2024-10-17 14:45:00|36989.4|36969.4|36989.5|36969.5|36993.3|36973.3|36978.1|36958.1|474
1729176600000|2024-10-17 14:50:00|36989.6|36969.6|37007|36987|37020.2|37000.2|36987.9|36967.9|548
1729176900000|2024-10-17 14:55:00|37007.2|36987.2|36996|36976|37019.3|36999.3|36995.3|36975.3|513
1729177200000|2024-10-17 15:00:00|36995.9|36975.9|36977.1|36957.1|37001.1|36981.1|36974.8|36954.8|483
1729177500000|2024-10-17 15:05:00|36976.9|36956.9|36974.1|36954.1|36980.5|36960.5|36972.2|36952.2|286
1729177800000|2024-10-17 15:10:00|36974.4|36954.4|36976|36956|36976.4|36956.4|36955.6|36935.6|368
1729178100000|2024-10-17 15:15:00|36976.1|36956.1|36988.6|36968.6|36990.4|36970.4|36973|36953|346
1729178400000|2024-10-17 15:20:00|36988.8|36968.8|36982.2|36962.2|37001.4|36981.4|36981.6|36961.6|414
1729178700000|2024-10-17 15:25:00|36982.1|36962.1|36943|36923|36982.4|36962.4|36934.8|36914.8|420
1729179000000|2024-10-17 15:30:00|36942.9|36922.9|36936.7|36916.7|36947.5|36927.5|36934.5|36914.5|420
1729179300000|2024-10-17 15:35:00|36936.8|36916.8|36939.6|36919.6|36945|36925|36929.8|36909.8|346
1729179600000|2024-10-17 15:40:00|36939.4|36919.4|36972.8|36952.8|36978.4|36958.4|36939.3|36919.3|505
1729179900000|2024-10-17 15:45:00|36974.6|36954.6|36964.1|36944.1|36974.6|36954.6|36957.5|36937.5|367
1729180200000|2024-10-17 15:50:00|36964.3|36944.3|36968.2|36948.2|36970.9|36950.9|36962.7|36942.7|357
1729180500000|2024-10-17 15:55:00|36967.6|36947.6|36961.3|36941.3|36969.2|36949.2|36958.6|36938.6|341
1729180800000|2024-10-17 16:00:00|36960.3|36940.3|36979.1|36959.1|36981.3|36961.3|36959.6|36939.6|445
1729181100000|2024-10-17 16:05:00|36979.5|36959.5|36986.2|36966.2|36988.8|36968.8|36977.7|36957.7|359
1729181400000|2024-10-17 16:10:00|36986.5|36966.5|36990|36970|36998.9|36978.9|36978.7|36958.7|394
1729181700000|2024-10-17 16:15:00|36989.8|36969.8|36990|36970|36993.8|36973.8|36983.9|36963.9|467
1729182000000|2024-10-17 16:20:00|36990.2|36970.2|36995.2|36975.2|36996.9|36976.9|36989.7|36969.7|339
1729182300000|2024-10-17 16:25:00|36995.5|36975.5|36997.5|36977.5|37001.4|36981.4|36992.2|36972.2|311
1729182600000|2024-10-17 16:30:00|36998.1|36978.1|36995.5|36975.5|37001.3|36981.3|36994.3|36974.3|421
1729182900000|2024-10-17 16:35:00|36995|36975|37001.7|36981.7|37006.9|36986.9|36994.6|36974.6|435
1729183200000|2024-10-17 16:40:00|37001.5|36981.5|36996.6|36976.6|37008.4|36988.4|36996.3|36976.3|431
1729183500000|2024-10-17 16:45:00|36996.7|36976.7|36997.7|36977.7|37002|36982|36995.4|36975.4|418
1729183800000|2024-10-17 16:50:00|36998.2|36978.2|36998.4|36978.4|37001.4|36981.4|36994.8|36974.8|369
1729184100000|2024-10-17 16:55:00|36998.6|36978.6|36997.4|36977.4|37003.1|36983.1|36997|36977|332
1729184400000|2024-10-17 17:00:00|36996.8|36976.8|36987.7|36967.7|36996.8|36976.8|36984.9|36964.9|382
1729184700000|2024-10-17 17:05:00|36988.3|36968.3|36988.7|36968.7|36993.8|36973.8|36986.3|36966.3|341
1729185000000|2024-10-17 17:10:00|36989.6|36969.6|36988|36968|36993.5|36973.5|36984.7|36964.7|254
1729185300000|2024-10-17 17:15:00|36988.3|36968.3|36994.7|36974.7|36995.7|36975.7|36986.5|36966.5|246
1729185600000|2024-10-17 17:20:00|36994.9|36974.9|36988.1|36968.1|36995|36975|36986.4|36966.4|194
1729185900000|2024-10-17 17:25:00|36988.4|36968.4|36992.3|36972.3|36993.2|36973.2|36988.4|36968.4|159
1729186200000|2024-10-17 17:30:00|36993.4|36973.4|36991.9|36971.9|36995.4|36975.4|36990.6|36970.6|185
1729186500000|2024-10-17 17:35:00|36991.6|36971.6|36991.7|36971.7|36995.8|36975.8|36990.1|36970.1|264
1729186800000|2024-10-17 17:40:00|36991.5|36971.5|36986.1|36966.1|36993.3|36973.3|36983.3|36963.3|180
1729187100000|2024-10-17 17:45:00|36985.8|36965.8|36976.7|36956.7|36987.2|36967.2|36976.6|36956.6|196
1729187400000|2024-10-17 17:50:00|36976.3|36956.3|36971.6|36951.6|36976.3|36956.3|36970.6|36950.6|214
1729187700000|2024-10-17 17:55:00|36971.7|36951.7|36979.8|36959.8|36980.9|36960.9|36970.6|36950.6|202
1729188000000|2024-10-17 18:00:00|36979.9|36959.9|36978.9|36958.9|36981.4|36961.4|36976|36956|222
1729188300000|2024-10-17 18:05:00|36979.4|36959.4|36977|36957|36980.2|36960.2|36973.1|36953.1|212
1729188600000|2024-10-17 18:10:00|36976.8|36956.8|36976.2|36956.2|36982.7|36962.7|36974.5|36954.5|391
1729188900000|2024-10-17 18:15:00|36975.8|36955.8|36980.7|36960.7|36982.6|36962.6|36973.5|36953.5|352
1729189200000|2024-10-17 18:20:00|36980.2|36960.2|36976.2|36956.2|36983|36963|36973.6|36953.6|332
1729189500000|2024-10-17 18:25:00|36976.3|36956.3|36972.5|36952.5|36980.9|36960.9|36970.8|36950.8|361
1729189800000|2024-10-17 18:30:00|36973.1|36953.1|36972.2|36952.2|36982.9|36962.9|36970.6|36950.6|294
1729190100000|2024-10-17 18:35:00|36972.4|36952.4|36969.8|36949.8|36980.1|36960.1|36969.5|36949.5|529
1729190400000|2024-10-17 18:40:00|36969.4|36949.4|36966|36946|36971.4|36951.4|36955.4|36935.4|328
1729190700000|2024-10-17 18:45:00|36966.5|36946.5|36968.8|36948.8|36970.3|36950.3|36964.1|36944.1|294
1729191000000|2024-10-17 18:50:00|36968.2|36948.2|36973.2|36953.2|36974.3|36954.3|36968|36948|201
1729191300000|2024-10-17 18:55:00|36973.6|36953.6|36981.9|36961.9|36982.6|36962.6|36971|36951|259
1729191600000|2024-10-17 19:00:00|36982|36962|36977.4|36957.4|36986.3|36966.3|36976.6|36956.6|298
1729191900000|2024-10-17 19:05:00|36977.3|36957.3|36977.5|36957.5|36980.3|36960.3|36973.3|36953.3|240
1729192200000|2024-10-17 19:10:00|36976.7|36956.7|36980.8|36960.8|36981.9|36961.9|36976.7|36956.7|191
1729192500000|2024-10-17 19:15:00|36980.9|36960.9|36977.8|36957.8|36981.8|36961.8|36976.2|36956.2|260
1729192800000|2024-10-17 19:20:00|36978.5|36958.5|36979.9|36959.9|36983.4|36963.4|36977.4|36957.4|173
1729193100000|2024-10-17 19:25:00|36980.6|36960.6|36979.8|36959.8|36982|36962|36975.9|36955.9|221
1729193400000|2024-10-17 19:30:00|36980|36960|36980.6|36960.6|36982.9|36962.9|36977|36957|210
1729193700000|2024-10-17 19:35:00|36980.7|36960.7|36982.8|36962.8|36987.8|36967.8|36980.1|36960.1|190
1729194000000|2024-10-17 19:40:00|36982.6|36962.6|36982.3|36962.3|36987.3|36967.3|36981.5|36961.5|176
1729194300000|2024-10-17 19:45:00|36982.2|36962.2|36979.4|36959.4|36983.2|36963.2|36978.7|36958.7|210
1729194600000|2024-10-17 19:50:00|36979.5|36959.5|36974.9|36954.9|36980.4|36960.4|36973.9|36953.9|192
1729194900000|2024-10-17 19:55:00|36975.5|36955.5|36976.8|36956.8|36977.7|36957.7|36971|36951|299
1729195200000|2024-10-17 20:00:00|36976.3|36956.3|36975.3|36955.3|36977.9|36957.9|36973.3|36953.3|302
1729195500000|2024-10-17 20:05:00|36974.7|36954.7|36973.1|36953.1|36975.2|36955.2|36970.3|36950.3|214
1729195800000|2024-10-17 20:10:00|36973|36953|36976|36956|36976.9|36956.9|36972.9|36952.9|155
1729196100000|2024-10-17 20:15:00|36976.2|36956.2|36966.2|36946.2|36977.3|36957.3|36959.5|36939.5|230
1729196400000|2024-10-17 20:20:00|36966.1|36946.1|36966.6|36946.6|36968.1|36948.1|36964.7|36944.7|183
1729196700000|2024-10-17 20:25:00|36966|36946|36966.2|36946.2|36970.6|36950.6|36965.8|36945.8|174
1729197000000|2024-10-17 20:30:00|36966.1|36946.1|36976.3|36926.3|36977.9|36947|36960.6|36924.5|125
1729197300000|2024-10-17 20:35:00|36976.2|36926.2|36971|36921|36977.4|36940.3|36960|36919.3|93
1729197600000|2024-10-17 20:40:00|36970.2|36920.2|36970.2|36912.8|36974.5|36920.6|36967.3|36907.1|156
1729197900000|2024-10-17 20:45:00|36975.6|36912.2|36976|36913.9|36981.3|36917.4|36972.3|36911|323
1729198200000|2024-10-17 20:50:00|36977|36916.1|36980.1|36920.4|36985.9|36921.6|36976.5|36914.9|428
1729198500000|2024-10-17 20:55:00|36992.9|36912.1|37022.2|36902.2|37022.6|36918.4|36985.1|36895.5|463
1729198800000|2024-10-17 21:00:00|37021.4|36901.4|37028.3|36908.3|37029.8|36909.8|37016|36896|38
1729199100000|2024-10-17 21:05:00|37029.2|36909.2|37028.4|36908.4|37030|36910|37027.2|36907.2|60
1729199400000|2024-10-17 21:10:00|37028.2|36908.2|37024.5|36904.5|37031.1|36911.1|37024.5|36904.5|57
1729199700000|2024-10-17 21:15:00|37025.2|36905.2|37025.2|36905.2|37025.9|36905.9|37024.6|36904.6|43
1729200000000|2024-10-17 21:20:00|37025.6|36905.6|37024.3|36904.3|37029.3|36909.3|37023.4|36903.4|57
1729200300000|2024-10-17 21:25:00|37028.1|36908.1|37026.2|36906.2|37028.1|36908.1|37022.3|36902.3|47
1729200600000|2024-10-17 21:30:00|37026.3|36906.3|37027.5|36907.5|37027.6|36907.6|37021.4|36901.4|74
1729200900000|2024-10-17 21:35:00|37027.7|36907.7|37026.2|36906.2|37027.7|36907.7|37022.3|36902.3|52
1729201200000|2024-10-17 21:40:00|37026|36906|37025.8|36905.8|37026.3|36906.3|37020.7|36900.7|152
1729201500000|2024-10-17 21:45:00|37023.2|36903.2|37022.9|36902.9|37026.3|36906.3|37022.9|36902.9|93
1729201800000|2024-10-17 21:50:00|37023.1|36903.1|37025.6|36905.6|37027.2|36907.2|37020.3|36900.3|119
1729202100000|2024-10-17 21:55:00|37025.9|36905.9|37025.8|36905.8|37032.4|36912.4|37022|36902|188
1729202400000|2024-10-17 22:00:00|37026.1|36906.1|37021.3|36901.3|37031.3|36911.3|37014.3|36894.3|116
1729202700000|2024-10-17 22:05:00|37021.4|36901.4|37022.1|36902.1|37023.8|36903.8|37017.4|36897.4|94
1729203000000|2024-10-17 22:10:00|37021.7|36901.7|37024|36904|37031.6|36911.6|37021.7|36901.7|110
1729203300000|2024-10-17 22:15:00|37031.5|36911.5|37023.6|36903.6|37031.5|36911.5|37021.5|36901.5|105
1729203600000|2024-10-17 22:20:00|37023.2|36903.2|37022.6|36902.6|37024.5|36904.5|37021.9|36901.9|128
1729203900000|2024-10-17 22:25:00|37023|36903|37024.2|36904.2|37025.5|36905.5|37022.5|36902.5|114
1729204200000|2024-10-17 22:30:00|37024|36904|37023.6|36903.6|37024|36904|37022.7|36902.7|89
1729204500000|2024-10-17 22:35:00|37023.7|36903.7|37023|36903|37024.6|36904.6|37022.3|36902.3|94
1729204800000|2024-10-17 22:40:00|37023.1|36903.1|37024.5|36904.5|37025.3|36905.3|37022.1|36902.1|81
1729205100000|2024-10-17 22:45:00|37024.3|36904.3|37025|36905|37025.8|36905.8|37024.3|36904.3|85
1729205400000|2024-10-17 22:50:00|37025.1|36905.1|37025.4|36905.4|37026.5|36906.5|37023.5|36903.5|61
1729205700000|2024-10-17 22:55:00|37025.3|36905.3|37028.7|36908.7|37028.9|36908.9|37023.4|36903.4|103
1729206000000|2024-10-17 23:00:00|37028.4|36908.4|37033.2|36913.2|37037.1|36917.1|37028.3|36908.3|137
1729206300000|2024-10-17 23:05:00|37033.8|36913.8|37033.9|36913.9|37038.1|36918.1|37031.9|36911.9|110
1729206600000|2024-10-17 23:10:00|37033.5|36913.5|37035.9|36915.9|37042.2|36922.2|37031.8|36911.8|108
1729206900000|2024-10-17 23:15:00|37036.4|36916.4|37033|36913|37036.9|36916.9|37032.8|36912.8|104
1729207200000|2024-10-17 23:20:00|37034.2|36914.2|37034.6|36915.7|37044.9|36924.9|37023.4|36903.4|109
1729207500000|2024-10-17 23:25:00|37034.9|36917.7|37037.4|36917.4|37042.6|36922.6|37027.7|36907.7|100
1729207800000|2024-10-17 23:30:00|37037.1|36917.1|37036|36927.7|37053.9|36933.9|37035.3|36915.3|127
1729208100000|2024-10-17 23:35:00|37042.3|36927.8|37039.8|36919.8|37049.1|36929.1|37034.3|36914.9|94
1729208400000|2024-10-17 23:40:00|37040.2|36920.2|37038.9|36924|37041.5|36928.5|37032.6|36919.3|34
1729208700000|2024-10-17 23:45:00|37033|36929.2|37027.1|36907.1|37041.6|36929.2|37026.2|36906.2|123
1729209000000|2024-10-17 23:50:00|37033.9|36913.9|37022.9|36902.9|37036.5|36920.8|37020.2|36902.9|157
1729209300000|2024-10-17 23:55:00|37024.1|36904.1|37030.7|36916.1|37042.2|36931.8|37013.6|36904|193
1729209600000|2024-10-18 00:00:00|37020.7|36928.6|36994.9|36936.3|37032.2|36946|36994.7|36917.3|369
1729209900000|2024-10-18 00:05:00|36996.7|36937.1|37001.4|36940.4|37003.7|36943.4|36992.3|36935.6|211
1729210200000|2024-10-18 00:10:00|37001|36940|36992.6|36937|37003|36941|36989.8|36933.5|273
1729210500000|2024-10-18 00:15:00|36992.9|36938.4|36992.9|36941.5|37003.4|36941.7|36990.5|36931.5|323
1729210800000|2024-10-18 00:20:00|36992.6|36941.4|36997.6|36943.3|36999.9|36944.4|36991.7|36939.1|242
1729211100000|2024-10-18 00:25:00|36998.7|36943.6|36999.5|36946.5|37001.5|36949.2|36990.6|36940.3|300
1729211400000|2024-10-18 00:30:00|36998.6|36946.8|36997|36941.1|37004.3|36950.1|36993.7|36940.3|342
1729211700000|2024-10-18 00:35:00|36995.1|36940.3|36993.6|36932.6|37002.2|36943.7|36992.2|36930|262
1729212000000|2024-10-18 00:40:00|36993.9|36933.7|36988.8|36926.3|36995.5|36936.5|36986.5|36924.1|189
1729212300000|2024-10-18 00:45:00|36988|36925.6|36986.9|36920.2|36993.5|36930.1|36981|36920.1|177
1729212600000|2024-10-18 00:50:00|36986.7|36920.3|36987.3|36926.8|36990.5|36931.6|36979.4|36919.6|253
1729212900000|2024-10-18 00:55:00|36987.7|36926.5|36998.1|36938.5|37000.2|36938.5|36984.5|36922.1|329
1729213200000|2024-10-18 01:00:00|36998.6|36938.7|36984.6|36925.1|37001.6|36940.2|36984.5|36925.1|301
1729213500000|2024-10-18 01:05:00|36985.7|36926.2|36974.3|36920.7|36989.4|36927.8|36971.9|36918.3|397
1729213800000|2024-10-18 01:10:00|36974.6|36921.8|36977.2|36915.1|36980.4|36926.4|36972.8|36913.5|474
1729214100000|2024-10-18 01:15:00|36976.9|36914.8|36976.5|36921.2|36983.1|36929.7|36973.8|36911.5|456
1729214400000|2024-10-18 01:20:00|36974.4|36918.5|36974.8|36923.7|36982.2|36926.7|36972.1|36917.3|365
1729214700000|2024-10-18 01:25:00|36974.6|36923.4|36977.1|36926.2|36983.8|36930|36973.2|36921.7|304
1729215000000|2024-10-18 01:30:00|36976.5|36926.1|36977.5|36925.8|36982.6|36929.9|36973.8|36922.4|367
1729215300000|2024-10-18 01:35:00|36976.3|36924.6|36977.4|36926|36984.3|36928.6|36974.5|36919.9|411
1729215600000|2024-10-18 01:40:00|36977.5|36926.3|36971.3|36920.5|36983.6|36929.2|36969|36918.2|373
1729215900000|2024-10-18 01:45:00|36969.8|36921.1|36975.8|36924.6|36979.3|36926.2|36969.6|36916.1|386
1729216200000|2024-10-18 01:50:00|36974.7|36923.6|36967.5|36915.5|36975.6|36924.2|36963.7|36912.3|394
1729216500000|2024-10-18 01:55:00|36967.4|36915.3|36971.4|36909.6|36974.8|36915.9|36962.2|36908.6|306
1729216800000|2024-10-18 02:00:00|36972.4|36910.6|36964.7|36913.1|36974|36916.3|36959.5|36907.3|287
1729217100000|2024-10-18 02:05:00|36963.8|36912.2|36963.4|36911.3|36967.2|36916.3|36960.7|36909.6|224
1729217400000|2024-10-18 02:10:00|36964.5|36910|36970.5|36918.8|36973.4|36920.7|36960.6|36909|307
1729217700000|2024-10-18 02:15:00|36971.7|36919.1|36975|36918.7|36976.8|36923.1|36968|36914.6|256
1729218000000|2024-10-18 02:20:00|36976.2|36919.9|36971.5|36921|36976.3|36922.2|36968|36915|233
1729218300000|2024-10-18 02:25:00|36970.1|36919.7|36969.9|36918.3|36972.4|36921.7|36964.6|36910.7|247
1729218600000|2024-10-18 02:30:00|36967.4|36916.7|36956.8|36906|36969.1|36916.7|36955.6|36902.8|361
1729218900000|2024-10-18 02:35:00|36958.1|36907.3|36950.1|36894.7|36962.8|36907.3|36949.3|36892.1|446
1729219200000|2024-10-18 02:40:00|36951.6|36896.1|36953.4|36895.7|36955.4|36898|36945.2|36891.3|263
1729219500000|2024-10-18 02:45:00|36955.3|36896.5|36957.1|36899.8|36959.8|36901.8|36949.1|36895|208
1729219800000|2024-10-18 02:50:00|36955.8|36898.5|36954.4|36903.4|36958.7|36905.3|36952.4|36898.5|192
1729220100000|2024-10-18 02:55:00|36956|36903.8|36953.6|36898.3|36957.5|36905.2|36947.5|36896.9|246
1729220400000|2024-10-18 03:00:00|36954.2|36899.1|36946.6|36894.6|36957.1|36902.4|36945.8|36894|227
1729220700000|2024-10-18 03:05:00|36946.5|36893.5|36951.7|36893.1|36953.6|36898.2|36944.4|36890.6|195
1729221000000|2024-10-18 03:10:00|36953.7|36892.8|36960.2|36899.6|36961.9|36900.7|36952.7|36892.7|228
1729221300000|2024-10-18 03:15:00|36958.4|36897.8|36955|36897.4|36961.3|36900.8|36952|36894.7|254
1729221600000|2024-10-18 03:20:00|36954.7|36897.7|36956.4|36897.6|36959.8|36900.8|36952.3|36893.9|206
1729221900000|2024-10-18 03:25:00|36953.8|36896.9|36953.5|36895|36960.6|36899.9|36951.5|36892.7|229
1729222200000|2024-10-18 03:30:00|36955.1|36896|36961.1|36899.7|36961.2|36902.2|36951.7|36892.4|177
1729222500000|2024-10-18 03:35:00|36961.2|36899.8|36956.3|36901.1|36962.4|36902.5|36950.7|36892.8|205
1729222800000|2024-10-18 03:40:00|36957.2|36901.4|36950.7|36899.3|36957.3|36902.1|36948.2|36897.9|141
1729223100000|2024-10-18 03:45:00|36949.6|36897.4|36949.1|36898.1|36956.6|36902.1|36946.4|36896.4|115
1729223400000|2024-10-18 03:50:00|36949.7|36898|36951.1|36900.3|36959.1|36905.1|36949.7|36898|168
1729223700000|2024-10-18 03:55:00|36952.6|36901.8|36951.9|36900.6|36955.3|36903.2|36947.4|36896.4|157
1729224000000|2024-10-18 04:00:00|36951.3|36900.9|36950.4|36900.4|36955.7|36902.1|36947.8|36896.8|161
1729224300000|2024-10-18 04:05:00|36951.4|36901.2|36934|36914|36952.3|36914.1|36934|36896.6|127
1729224600000|2024-10-18 04:10:00|36951.2|36897.5|36947.8|36896.9|36951.8|36901.4|36947.6|36896.9|120
1729224900000|2024-10-18 04:15:00|36951|36896.6|36948.3|36897.9|36951.3|36899.6|36946.8|36896.3|167
1729225200000|2024-10-18 04:20:00|36947.6|36898|36929.4|36909.4|36949.1|36912.7|36928.8|36894.4|73
1729225500000|2024-10-18 04:25:00|36930.9|36910.9|36949.7|36892.1|36957.1|36910.9|36929.1|36891|54
1729225800000|2024-10-18 04:30:00|36949.4|36891.7|36953.4|36892.8|36954.4|36897.2|36944.5|36886.4|106
1729226100000|2024-10-18 04:35:00|36953.5|36891|36946.9|36886.4|36958.6|36893.2|36943.4|36876.8|131
1729226400000|2024-10-18 04:40:00|36946|36885.4|36946|36889.4|36947.6|36889.4|36942.7|36882.2|68
1729226700000|2024-10-18 04:45:00|36946.4|36891|36945.4|36889.9|36948.9|36893|36942|36886.5|73
1729227000000|2024-10-18 04:50:00|36945.8|36889.5|36951|36890|36954.5|36893.6|36945.4|36882.6|143
1729227300000|2024-10-18 04:55:00|36951.3|36890.3|36942.8|36892.1|36952.3|36895.6|36942.8|36889.6|147
1729227600000|2024-10-18 05:00:00|36943.6|36892|36941.1|36890|36945.2|36893.4|36938.2|36887.6|139
1729227900000|2024-10-18 05:05:00|36940|36888.9|36938.6|36887.2|36948.4|36891.2|36937.1|36884.8|171
1729228200000|2024-10-18 05:10:00|36939|36887.4|36939.1|36887.1|36941.9|36889.3|36937|36884.1|131
1729228500000|2024-10-18 05:15:00|36938.6|36886.8|36937.9|36885.7|36942.3|36891.1|36935.5|36884.7|183
1729228800000|2024-10-18 05:20:00|36938.3|36885.3|36943|36887.4|36943|36891.2|36936.7|36885.3|149
1729229100000|2024-10-18 05:25:00|36943.2|36887.6|36942.5|36885.5|36953.1|36892.2|36940.1|36884.3|240
1729229400000|2024-10-18 05:30:00|36941.9|36885.6|36940.2|36883.5|36947.1|36887.4|36930.8|36871.2|381
1729229700000|2024-10-18 05:35:00|36941.2|36883.9|36940.4|36884.7|36942.9|36885.9|36933.5|36878.1|202
1729230000000|2024-10-18 05:40:00|36940.7|36885|36933.3|36881.6|36941.3|36896.3|36916.1|36880.3|139
1729230300000|2024-10-18 05:45:00|36934.7|36881.4|36930.1|36878.1|36938.2|36895.5|36915.5|36874.8|213
1729230600000|2024-10-18 05:50:00|36930.9|36878.9|36931.9|36879.5|36937.5|36882.8|36926.4|36874.4|189
1729230900000|2024-10-18 05:55:00|36931.4|36879.3|36939|36864.1|36942.1|36879.3|36923.2|36857.6|385
1729231200000|2024-10-18 06:00:00|36930.3|36880.3|36927.5|36877.5|36938.8|36899.9|36908.5|36869.1|750
1729231500000|2024-10-18 06:05:00|36927|36877|36931.5|36880.7|36938.3|36896.4|36903|36865|915
1729231800000|2024-10-18 06:10:00|36931.3|36881.3|36930.4|36880.4|36935.4|36883.8|36917.5|36867.5|474
1729232100000|2024-10-18 06:15:00|36930.3|36880.3|36895|36875|36932|36882.3|36889.3|36862.1|699
1729232400000|2024-10-18 06:20:00|36895.9|36875.9|36862|36842|36896.8|36876.8|36861.1|36841.1|519
1729232700000|2024-10-18 06:25:00|36861.8|36841.8|36869.5|36849.5|36877.5|36857.5|36860.3|36840.3|339
1729233000000|2024-10-18 06:30:00|36869.6|36849.6|36860.2|36840.2|36872|36852|36853.6|36833.6|614
1729233300000|2024-10-18 06:35:00|36860.1|36840.1|36872.2|36852.2|36872.6|36852.6|36855.6|36835.6|369
1729233600000|2024-10-18 06:40:00|36875.2|36855.2|36885|36865|36885.4|36865.4|36871.3|36851.3|411
1729233900000|2024-10-18 06:45:00|36884.8|36864.8|36888.4|36868.4|36898.5|36878.5|36884.8|36864.8|421
1729234200000|2024-10-18 06:50:00|36886.1|36866.1|36898.4|36878.4|36900.1|36880.1|36884.2|36864.2|580
1729234500000|2024-10-18 06:55:00|36897.9|36877.9|36906.3|36886.3|36914|36894|36896|36876|649
1729234800000|2024-10-18 07:00:00|36906|36886|36939|36919|36941.5|36921.5|36905.5|36885.5|342
1729235100000|2024-10-18 07:05:00|36938.9|36918.9|36938.9|36918.9|36945.3|36925.3|36930.5|36910.5|214
1729235400000|2024-10-18 07:10:00|36938.7|36918.7|36933.4|36913.4|36950.5|36930.5|36933.4|36913.4|291
1729235700000|2024-10-18 07:15:00|36933.5|36913.5|36933.7|36913.7|36934.4|36914.4|36921.2|36901.2|385
1729236000000|2024-10-18 07:20:00|36933.4|36913.4|36929.3|36909.3|36936.1|36916.1|36923.2|36903.2|324
1729236300000|2024-10-18 07:25:00|36929.7|36909.7|36948.9|36928.9|36949.3|36929.3|36925.7|36905.7|314
1729236600000|2024-10-18 07:30:00|36948.6|36928.6|36939.4|36919.4|36957|36937|36938.7|36918.7|331
1729236900000|2024-10-18 07:35:00|36939.3|36919.3|36934.4|36914.4|36941.3|36921.3|36933.1|36913.1|244
1729237200000|2024-10-18 07:40:00|36934.7|36914.7|36940|36920|36940.4|36920.4|36933.1|36913.1|256
1729237500000|2024-10-18 07:45:00|36939.8|36919.8|36932.2|36912.2|36940.1|36920.1|36930.8|36910.8|253
1729237800000|2024-10-18 07:50:00|36932|36912|36912.2|36892.2|36933.6|36913.6|36912|36892|234
1729238100000|2024-10-18 07:55:00|36912.1|36892.1|36911.4|36891.4|36915.3|36895.3|36883.5|36863.5|422
1729238400000|2024-10-18 08:00:00|36911.9|36891.9|36892.1|36872.1|36919.6|36899.6|36890.3|36870.3|628
1729238700000|2024-10-18 08:05:00|36891.7|36871.7|36885.8|36865.8|36893.3|36873.3|36884.1|36864.1|232
1729239000000|2024-10-18 08:10:00|36885.9|36865.9|36903.3|36883.3|36907.7|36887.7|36880.4|36860.4|577
1729239300000|2024-10-18 08:15:00|36903.1|36883.1|36902.9|36882.9|36915.7|36895.7|36888.6|36868.6|519
1729239600000|2024-10-18 08:20:00|36903.1|36883.1|36895.3|36875.3|36906.4|36886.4|36891.7|36871.7|257
1729239900000|2024-10-18 08:25:00|36894.8|36874.8|36898|36878|36898.9|36878.9|36892.4|36872.4|189
1729240200000|2024-10-18 08:30:00|36897.9|36877.9|36911.8|36891.8|36913.6|36893.6|36897.5|36877.5|272
1729240500000|2024-10-18 08:35:00|36912.3|36892.3|36918.8|36898.8|36922.8|36902.8|36911.6|36891.6|224
1729240800000|2024-10-18 08:40:00|36918.3|36898.3|36917.4|36897.4|36922.4|36902.4|36904.8|36884.8|314
1729241100000|2024-10-18 08:45:00|36917.1|36897.1|36917.2|36897.2|36923.6|36903.6|36916.8|36896.8|293
1729241400000|2024-10-18 08:50:00|36916.9|36896.9|36918.1|36898.1|36921.5|36901.5|36913|36893|276
1729241700000|2024-10-18 08:55:00|36917.8|36897.8|36922.6|36902.6|36922.6|36902.6|36905.8|36885.8|314
1729242000000|2024-10-18 09:00:00|36923.1|36903.1|36905.2|36885.2|36925.9|36905.9|36904.7|36884.7|238
1729242300000|2024-10-18 09:05:00|36905.6|36885.6|36900.9|36880.9|36907.5|36887.5|36899.1|36879.1|190
1729242600000|2024-10-18 09:10:00|36901.2|36881.2|36888.2|36868.2|36901.2|36881.2|36884.9|36864.9|261
1729242900000|2024-10-18 09:15:00|36888.1|36868.1|36899|36879|36900.3|36880.3|36886.2|36866.2|272
1729243200000|2024-10-18 09:20:00|36899.2|36879.2|36905.5|36885.5|36907.7|36887.7|36899.2|36879.2|272
1729243500000|2024-10-18 09:25:00|36905.3|36885.3|36916.9|36896.9|36919.8|36899.8|36905.1|36885.1|349
1729243800000|2024-10-18 09:30:00|36917.7|36897.7|36921.6|36901.6|36924.5|36904.5|36917.1|36897.1|312
1729244100000|2024-10-18 09:35:00|36921.9|36901.9|36919.9|36899.9|36926.8|36906.8|36914.3|36894.3|320
1729244400000|2024-10-18 09:40:00|36920.2|36900.2|36920.6|36900.6|36923|36903|36913.3|36893.3|329
1729244700000|2024-10-18 09:45:00|36919.7|36899.7|36915.8|36895.8|36922.7|36902.7|36909.2|36889.2|260
1729245000000|2024-10-18 09:50:00|36915.5|36895.5|36899.6|36879.6|36915.7|36895.7|36899.2|36879.2|244
1729245300000|2024-10-18 09:55:00|36899.5|36879.5|36892.5|36872.5|36901.7|36881.7|36890.4|36870.4|306
1729245600000|2024-10-18 10:00:00|36892.1|36872.1|36899|36879|36903.2|36883.2|36885|36865|271
1729245900000|2024-10-18 10:05:00|36899.2|36879.2|36906|36886|36908.6|36888.6|36898.7|36878.7|221
1729246200000|2024-10-18 10:10:00|36906.3|36886.3|36917.7|36897.7|36923.8|36903.8|36900.3|36880.3|424
1729246500000|2024-10-18 10:15:00|36917.6|36897.6|36926.7|36906.7|36947.6|36927.6|36909.7|36889.7|423
1729246800000|2024-10-18 10:20:00|36926.8|36906.8|36913.2|36893.2|36930.5|36910.5|36913.2|36893.2|311
1729247100000|2024-10-18 10:25:00|36913.4|36893.4|36916.3|36896.3|36918.3|36898.3|36907.1|36887.1|263
1729247400000|2024-10-18 10:30:00|36916.5|36896.5|36915.3|36895.3|36917.7|36897.7|36911.8|36891.8|250
1729247700000|2024-10-18 10:35:00|36915.2|36895.2|36909.9|36889.9|36918.3|36898.3|36908.4|36888.4|236
1729248000000|2024-10-18 10:40:00|36909.8|36889.8|36909|36889|36911.6|36891.6|36900.9|36880.9|197
1729248300000|2024-10-18 10:45:00|36908.8|36888.8|36906.1|36886.1|36910.3|36890.3|36901.8|36881.8|219
1729248600000|2024-10-18 10:50:00|36906.3|36886.3|36918.7|36898.7|36922.3|36902.3|36901.5|36881.5|237
1729248900000|2024-10-18 10:55:00|36917|36897|36906.8|36886.8|36920.5|36900.5|36903.7|36883.7|287
1729249200000|2024-10-18 11:00:00|36907|36887|36913.3|36893.3|36913.9|36893.9|36905.3|36885.3|274
1729249500000|2024-10-18 11:05:00|36910.2|36890.2|36908.3|36888.3|36915.6|36895.6|36906.9|36886.9|281
1729249800000|2024-10-18 11:10:00|36908.4|36888.4|36918.2|36898.2|36923.2|36903.2|36908.3|36888.3|291
1729250100000|2024-10-18 11:15:00|36918.5|36898.5|36912.3|36892.3|36923|36903|36911.1|36891.1|298
1729250400000|2024-10-18 11:20:00|36912|36892|36908.2|36888.2|36913.8|36893.8|36907.7|36887.7|215
1729250700000|2024-10-18 11:25:00|36908|36888|36909.6|36889.6|36910.7|36890.7|36904.8|36884.8|206
1729251000000|2024-10-18 11:30:00|36909.7|36889.7|36899.9|36879.9|36910.7|36890.7|36897.8|36877.8|264
1729251300000|2024-10-18 11:35:00|36900.2|36880.2|36897.6|36877.6|36902|36882|36891.6|36871.6|260
1729251600000|2024-10-18 11:40:00|36897.8|36877.8|36885.5|36865.5|36898.2|36878.2|36885.4|36865.4|228
1729251900000|2024-10-18 11:45:00|36885.3|36865.3|36877.3|36857.3|36889|36869|36876.2|36856.2|301
1729252200000|2024-10-18 11:50:00|36877.1|36857.1|36884.2|36864.2|36884.2|36864.2|36872.5|36852.5|246
1729252500000|2024-10-18 11:55:00|36884.1|36864.1|36887.2|36867.2|36896.1|36876.1|36880.1|36860.1|333
1729252800000|2024-10-18 12:00:00|36887.4|36867.4|36885.3|36865.3|36887.7|36867.7|36878.1|36858.1|351
1729253100000|2024-10-18 12:05:00|36885.2|36865.2|36890.5|36870.5|36894|36874|36880.1|36860.1|522
1729253400000|2024-10-18 12:10:00|36891|36871|36869.8|36849.8|36894|36874|36860.8|36840.8|475
1729253700000|2024-10-18 12:15:00|36869.9|36849.9|36869.9|36849.9|36876.7|36856.7|36865.7|36845.7|287
1729254000000|2024-10-18 12:20:00|36870|36850|36891.6|36871.6|36893.9|36873.9|36868.1|36848.1|367
1729254300000|2024-10-18 12:25:00|36891.7|36871.7|36899.7|36846|36899.7|36874|36882.9|36846|462
1729254600000|2024-10-18 12:30:00|36899.9|36845.8|36849.3|36829.3|36899.9|36862.9|36849.1|36829.1|415
1729254900000|2024-10-18 12:35:00|36849|36829|36856.9|36836.9|36860.9|36840.9|36843.6|36823.6|398
1729255200000|2024-10-18 12:40:00|36856.6|36836.6|36874.7|36854.7|36877.3|36857.3|36855.8|36835.8|496
1729255500000|2024-10-18 12:45:00|36874.5|36854.5|36863.5|36843.5|36875.7|36855.7|36859.4|36839.4|492
1729255800000|2024-10-18 12:50:00|36863.3|36843.3|36849.3|36829.3|36866.5|36846.5|36849.3|36829.3|338
1729256100000|2024-10-18 12:55:00|36849.5|36829.5|36853.9|36833.9|36855.3|36835.3|36849.2|36829.2|342
1729256400000|2024-10-18 13:00:00|36853.5|36833.5|36852|36832|36854.3|36834.3|36841.7|36821.7|305
1729256700000|2024-10-18 13:05:00|36852.3|36832.3|36848.7|36828.7|36859.8|36839.8|36847.4|36827.4|377
1729257000000|2024-10-18 13:10:00|36848.4|36828.4|36856.1|36836.1|36856.3|36836.3|36843.2|36823.2|309
1729257300000|2024-10-18 13:15:00|36856.2|36836.2|36838.1|36818.1|36864|36844|36835.8|36815.8|357
1729257600000|2024-10-18 13:20:00|36837.9|36817.9|36814.1|36794.1|36840.4|36820.4|36813.8|36793.8|349
1729257900000|2024-10-18 13:25:00|36814.4|36794.4|36815.1|36795.1|36824.5|36804.5|36811.5|36791.5|346
1729258200000|2024-10-18 13:30:00|36815.3|36795.3|36816.9|36796.9|36818|36798|36804|36784|427
1729258500000|2024-10-18 13:35:00|36817.1|36797.1|36828.4|36808.4|36830.2|36810.2|36813.5|36793.5|309
1729258800000|2024-10-18 13:40:00|36828.3|36808.3|36834.5|36814.5|36836.5|36816.5|36827.2|36807.2|348
1729259100000|2024-10-18 13:45:00|36834.2|36814.2|36846.9|36826.9|36848.3|36828.3|36833.7|36813.7|360
1729259400000|2024-10-18 13:50:00|36846.7|36826.7|36859.5|36839.5|36861.9|36841.9|36845.8|36825.8|333
1729259700000|2024-10-18 13:55:00|36859.7|36839.7|36846.5|36826.5|36863.3|36843.3|36845.4|36825.4|370
1729260000000|2024-10-18 14:00:00|36846.9|36826.9|36847.9|36827.9|36849.7|36829.7|36836.3|36816.3|455
1729260300000|2024-10-18 14:05:00|36848.1|36828.1|36855.2|36835.2|36855.2|36835.2|36836.4|36816.4|384
1729260600000|2024-10-18 14:10:00|36855.5|36835.5|36840.9|36820.9|36856.7|36836.7|36840.9|36820.9|270
1729260900000|2024-10-18 14:15:00|36840.8|36820.8|36839.9|36819.9|36847.2|36827.2|36823|36803|418
1729261200000|2024-10-18 14:20:00|36839.7|36819.7|36834.2|36814.2|36840.8|36820.8|36826.9|36806.9|350
1729261500000|2024-10-18 14:25:00|36834.3|36814.3|36819.2|36799.2|36836.9|36816.9|36816.1|36796.1|406
1729261800000|2024-10-18 14:30:00|36818.9|36798.9|36809.2|36789.2|36820.9|36800.9|36797|36777|430
1729262100000|2024-10-18 14:35:00|36809.6|36789.6|36815.8|36795.8|36825|36805|36809.5|36789.5|345
1729262400000|2024-10-18 14:40:00|36815.5|36795.5|36822.9|36802.9|36823.5|36803.5|36812.2|36792.2|283
1729262700000|2024-10-18 14:45:00|36822.8|36802.8|36822|36802|36825.7|36805.7|36811.4|36791.4|313
1729263000000|2024-10-18 14:50:00|36821.7|36801.7|36829.4|36809.4|36832.2|36812.2|36821.6|36801.6|367
1729263300000|2024-10-18 14:55:00|36829.5|36809.5|36841.2|36821.2|36844.5|36824.5|36826.8|36806.8|388
1729263600000|2024-10-18 15:00:00|36841.1|36821.1|36819.7|36799.7|36841.1|36821.1|36819.7|36799.7|390
1729263900000|2024-10-18 15:05:00|36820.1|36800.1|36812.5|36792.5|36822.1|36802.1|36810.3|36790.3|380
1729264200000|2024-10-18 15:10:00|36814|36794|36807.9|36787.9|36819.1|36799.1|36807.8|36787.8|317
1729264500000|2024-10-18 15:15:00|36808|36788|36816.8|36796.8|36824.8|36804.8|36808|36788|365
1729264800000|2024-10-18 15:20:00|36817|36797|36813.9|36793.9|36826.8|36806.8|36805.5|36785.5|296
1729265100000|2024-10-18 15:25:00|36814.1|36794.1|36822.3|36802.3|36823.6|36803.6|36812.2|36792.2|342
1729265400000|2024-10-18 15:30:00|36822.4|36802.4|36829.3|36809.3|36830.6|36810.6|36820.8|36800.8|440
1729265700000|2024-10-18 15:35:00|36829.5|36809.5|36832.1|36812.1|36832.1|36812.1|36824.6|36804.6|368
1729266000000|2024-10-18 15:40:00|36832|36812|36851.7|36831.7|36853.1|36833.1|36831.6|36811.6|407
1729266300000|2024-10-18 15:45:00|36851.5|36831.5|36845.2|36825.2|36852.6|36832.6|36843.4|36823.4|310
1729266600000|2024-10-18 15:50:00|36845.3|36825.3|36847.2|36827.2|36851.8|36831.8|36840.1|36820.1|293
1729266900000|2024-10-18 15:55:00|36847.1|36827.1|36852.6|36832.6|36854.5|36834.5|36847.1|36827.1|263
1729267200000|2024-10-18 16:00:00|36852|36832|36841.5|36821.5|36854.2|36834.2|36840.9|36820.9|193
1729267500000|2024-10-18 16:05:00|36841.7|36821.7|36833.4|36813.4|36841.8|36821.8|36831.4|36811.4|161
1729267800000|2024-10-18 16:10:00|36833.3|36813.3|36825.9|36805.9|36838.6|36815.6|36822|36788|253
1729268100000|2024-10-18 16:15:00|36825.7|36805.7|36818.8|36798.8|36826.4|36806.4|36813.6|36793.6|336
1729268400000|2024-10-18 16:20:00|36819.1|36799.1|36815.7|36795.7|36825.8|36805.8|36814.3|36794.3|224
1729268700000|2024-10-18 16:25:00|36815.6|36795.6|36807.8|36787.8|36819.6|36799.6|36807.2|36787.2|255
1729269000000|2024-10-18 16:30:00|36807.3|36787.3|36810.1|36790.1|36814.8|36794.8|36806.8|36786.8|159
1729269300000|2024-10-18 16:35:00|36810|36790|36807.1|36787.1|36811.3|36791.3|36805.1|36785.1|193
1729269600000|2024-10-18 16:40:00|36807|36787|36796.1|36776.1|36807.6|36787.6|36796.1|36776.1|194
1729269900000|2024-10-18 16:45:00|36796.3|36776.3|36800.8|36780.8|36802|36782|36795.2|36775.2|140
1729270200000|2024-10-18 16:50:00|36801.1|36781.1|36800.4|36780.4|36806.8|36786.8|36794|36774|322
1729270500000|2024-10-18 16:55:00|36800|36780|36797.6|36777.6|36801.3|36781.3|36792.9|36772.9|309
1729270800000|2024-10-18 17:00:00|36797.5|36777.5|36799.8|36779.8|36805.1|36785.1|36797.1|36777.1|249
1729271100000|2024-10-18 17:05:00|36799.6|36779.6|36796.4|36776.4|36802|36782|36796.2|36776.2|153
1729271400000|2024-10-18 17:10:00|36796.9|36776.9|36797.5|36777.5|36798.1|36778.1|36795.7|36775.7|162
1729271700000|2024-10-18 17:15:00|36797.2|36777.2|36799.2|36779.2|36801.2|36781.2|36797.1|36777.1|137
1729272000000|2024-10-18 17:20:00|36798.9|36778.9|36800.8|36780.8|36800.9|36780.9|36797.3|36777.3|126
1729272300000|2024-10-18 17:25:00|36800.6|36780.6|36809.4|36789.4|36809.9|36789.9|36799|36779|187
1729272600000|2024-10-18 17:30:00|36809.3|36789.3|36813.6|36793.6|36816.1|36796.1|36809.3|36789.3|140
1729272900000|2024-10-18 17:35:00|36813.9|36793.9|36816.2|36796.2|36816.2|36796.2|36813.9|36793.9|152
1729273200000|2024-10-18 17:40:00|36816.1|36796.1|36820.1|36800.1|36842|36806.6|36815.5|36783|312
1729273500000|2024-10-18 17:45:00|36820.2|36800.2|36824.6|36804.6|36842.6|36808|36815.4|36783.8|435
1729273800000|2024-10-18 17:50:00|36824.2|36804.2|36820.3|36800.3|36825.9|36805.9|36817.6|36797.6|440
1729274100000|2024-10-18 17:55:00|36820.8|36800.8|36817.4|36797.4|36824.6|36804.6|36817|36797|368
1729274400000|2024-10-18 18:00:00|36817.6|36797.6|36815.1|36795.1|36821.2|36801.2|36814.6|36794.6|318
1729274700000|2024-10-18 18:05:00|36814.8|36794.8|36814.4|36794.4|36817.1|36797.1|36812.3|36792.3|265
1729275000000|2024-10-18 18:10:00|36814.2|36794.2|36815.4|36795.4|36818.1|36798.1|36812.5|36792.5|169
1729275300000|2024-10-18 18:15:00|36815.1|36795.1|36812.7|36792.7|36817|36797|36812.2|36792.2|112
1729275600000|2024-10-18 18:20:00|36812.4|36792.4|36809|36789|36815.5|36795.5|36808.6|36788.6|222
1729275900000|2024-10-18 18:25:00|36809.4|36789.4|36810.1|36790.1|36812.2|36792.2|36807|36787|327
1729276200000|2024-10-18 18:30:00|36809.7|36789.7|36813|36793|36815|36795|36807.3|36787.3|311
1729276500000|2024-10-18 18:35:00|36812.5|36792.5|36813.9|36793.9|36814.9|36794.9|36811.9|36791.9|170
1729276800000|2024-10-18 18:40:00|36814.2|36794.2|36812.8|36792.8|36820.4|36800.4|36812.5|36792.5|264
1729277100000|2024-10-18 18:45:00|36812.9|36792.9|36807.1|36787.1|36815.7|36795.7|36804.7|36784.7|156
1729277400000|2024-10-18 18:50:00|36807.5|36787.5|36800.6|36780.6|36807.5|36787.5|36797.8|36777.8|201
1729277700000|2024-10-18 18:55:00|36801|36781|36807.6|36787.6|36808.6|36788.6|36794.6|36774.6|222
1729278000000|2024-10-18 19:00:00|36807.2|36787.2|36810|36790|36815.4|36795.4|36807|36787|316
1729278300000|2024-10-18 19:05:00|36809.9|36789.9|36815.2|36795.2|36816.1|36796.1|36809.8|36789.8|300
1729278600000|2024-10-18 19:10:00|36815.3|36795.3|36828.4|36808.4|36828.6|36808.6|36815.3|36795.3|244
1729278900000|2024-10-18 19:15:00|36828|36808|36819.6|36799.6|36829.7|36809.7|36819.6|36799.6|246
1729279200000|2024-10-18 19:20:00|36819.9|36799.9|36826.5|36806.5|36828.3|36808.3|36817.1|36797.1|332
1729279500000|2024-10-18 19:25:00|36826.3|36806.3|36818.8|36798.8|36827.1|36807.1|36818.3|36798.3|279
1729279800000|2024-10-18 19:30:00|36818.7|36798.7|36825.1|36805.1|36826.1|36806.1|36817|36797|279
1729280100000|2024-10-18 19:35:00|36825.4|36805.4|36820.5|36800.5|36826.3|36806.3|36820.5|36800.5|192
1729280400000|2024-10-18 19:40:00|36821.2|36801.2|36828.8|36808.8|36849.9|36812|36821.2|36793.2|324
1729280700000|2024-10-18 19:45:00|36828.9|36808.9|36832.1|36812.1|36832.6|36812.6|36826.3|36806.3|241
1729281000000|2024-10-18 19:50:00|36832.3|36812.3|36852.2|36802.2|36854.6|36812.4|36829.8|36794.9|246
1729281300000|2024-10-18 19:55:00|36852.3|36802.3|36852.5|36802.5|36854.1|36804.1|36846.4|36796.4|180
1729281600000|2024-10-18 20:00:00|36851.7|36801.7|36849.6|36799.6|36856.5|36806.5|36849.4|36799.4|249
1729281900000|2024-10-18 20:05:00|36850.4|36800.4|36844.1|36794.1|36850.7|36800.7|36843.9|36793.9|124
1729282200000|2024-10-18 20:10:00|36844|36794|36844.1|36794.1|36846.8|36796.8|36843.7|36793.7|83
1729282500000|2024-10-18 20:15:00|36844|36794|36837.1|36787.1|36844.2|36794.2|36836.7|36786.7|112
1729282800000|2024-10-18 20:20:00|36837|36787|36835.1|36785.1|36839.3|36789.3|36835|36785|52
1729283100000|2024-10-18 20:25:00|36834.9|36784.9|36847.5|36797.5|36848.8|36798.8|36833.6|36783.6|189
1729283400000|2024-10-18 20:30:00|36840.7|36790.7|36832|36782|36840.7|36790.7|36830.7|36780.7|199
1729283700000|2024-10-18 20:35:00|36832.3|36782.3|36840.5|36790.5|36841.4|36791.4|36832.3|36782.3|238
1729284000000|2024-10-18 20:40:00|36840.6|36790.6|36842.2|36792.2|36842.2|36792.2|36838.3|36788.3|141
1729284300000|2024-10-18 20:45:00|36842.7|36792.7|36865.1|36771.5|36880|36808.1|36835.7|36760.1|355
1729284600000|2024-10-18 20:50:00|36863.5|36773.9|36879.6|36759.6|36896.4|36776.4|36863.5|36755.6|457
1729284900000|2024-10-18 20:55:00|36876.7|36756.7|36886.4|36766.4|36897.5|36777.5|36864|36744|583
1729454400000|2024-10-20 20:00:00|36871.5|36731.5|36871.5|36731.5|36871.5|36731.5|36871.5|36731.5|1
1729458000000|2024-10-20 21:00:00|36861.5|36741.5|36861.5|36741.5|36861.5|36741.5|36861.5|36741.5|1
1729461600000|2024-10-20 22:00:00|36909.6|36789.6|36900|36780|36911.7|36791.7|36898.8|36778.8|97
1729461900000|2024-10-20 22:05:00|36901.3|36781.3|36908.2|36788.2|36908.5|36788.5|36896.4|36776.4|75
1729462200000|2024-10-20 22:10:00|36903.9|36783.9|36907.1|36787.1|36913|36793|36895.2|36775.2|315
1729462500000|2024-10-20 22:15:00|36907.4|36787.4|36897.5|36777.5|36907.6|36787.6|36896.2|36776.2|143
1729462800000|2024-10-20 22:20:00|36897.7|36777.7|36901.5|36781.5|36904|36784|36895.1|36775.1|330
1729463100000|2024-10-20 22:25:00|36901.4|36781.4|36905.7|36785.7|36907.3|36787.3|36901.3|36781.3|132
1729463400000|2024-10-20 22:30:00|36906.6|36786.6|36901.1|36781.1|36907.3|36787.3|36898.9|36778.9|237
1729463700000|2024-10-20 22:35:00|36900.5|36780.5|36903.7|36783.7|36906.2|36786.2|36898.6|36778.6|189
1729464000000|2024-10-20 22:40:00|36903.9|36783.9|36906.3|36786.3|36907.7|36787.7|36901.7|36781.7|173
1729464300000|2024-10-20 22:45:00|36905.3|36785.3|36905.4|36785.4|36906.9|36786.9|36901.7|36781.7|140
1729464600000|2024-10-20 22:50:00|36905.3|36785.3|36902.2|36782.2|36906.7|36786.7|36899|36779|174
1729464900000|2024-10-20 22:55:00|36901.1|36781.1|36900.3|36780.3|36904.6|36784.6|36897.9|36777.9|139
1729465200000|2024-10-20 23:00:00|36903.2|36783.2|36897|36777|36906.9|36786.9|36896.6|36776.6|134
1729465500000|2024-10-20 23:05:00|36896.7|36776.7|36903.7|36783.7|36905.4|36785.4|36896.4|36776.4|151
1729465800000|2024-10-20 23:10:00|36903.1|36783.1|36899.2|36779.2|36915.8|36795.8|36897|36777|125
1729466100000|2024-10-20 23:15:00|36899.1|36779.1|36903.5|36783.5|36923.4|36803.4|36896.8|36776.8|161
1729466400000|2024-10-20 23:20:00|36903.2|36783.2|36904.8|36784.8|36904.8|36784.8|36897.4|36777.4|98
1729466700000|2024-10-20 23:25:00|36904.5|36784.5|36902.4|36782.4|36908.4|36788.4|36899.4|36779.4|110
1729467000000|2024-10-20 23:30:00|36902.3|36782.3|36899.3|36779.3|36908.3|36788.3|36897.2|36777.2|143
1729467300000|2024-10-20 23:35:00|36899.6|36779.6|36907.4|36787.4|36908|36788|36897.1|36777.1|173
1729467600000|2024-10-20 23:40:00|36907.5|36787.5|36903.7|36783.7|36908.2|36788.2|36899|36779|142
1729467900000|2024-10-20 23:45:00|36903|36783|36904|36784|36907.1|36787.1|36902.3|36782.3|198
1729468200000|2024-10-20 23:50:00|36904.5|36784.5|36888.3|36807.5|36913|36816.3|36881.7|36782|516
1729468500000|2024-10-20 23:55:00|36888|36807.9|36876.8|36814.6|36902.2|36819.8|36875.8|36800.4|480
1729468800000|2024-10-21 00:00:00|36877.1|36813.1|36877.7|36812.9|36889.2|36818.8|36873.5|36801.6|393
1729469100000|2024-10-21 00:05:00|36876.3|36814.3|36886|36812.4|36890.1|36814.3|36871.4|36803|606
1729469400000|2024-10-21 00:10:00|36886.2|36812.2|36879.1|36818.9|36891.5|36818.9|36874|36805.9|608
1729469700000|2024-10-21 00:15:00|36878.9|36819.8|36882.1|36815.5|36892.9|36821|36875.5|36805.7|672
1729470000000|2024-10-21 00:20:00|36883.2|36815|36874.9|36819.9|36896.2|36825.9|36874.1|36801.6|678
1729470300000|2024-10-21 00:25:00|36874.7|36820|36877.2|36817.5|36893.6|36825.2|36874.5|36807.5|498
1729470600000|2024-10-21 00:30:00|36883.1|36817.2|36875.3|36816|36887.4|36818.4|36867.8|36802.5|678
1729470900000|2024-10-21 00:35:00|36874.9|36816.7|36875.2|36816.8|36888.5|36820.6|36869.2|36801.5|797
1729471200000|2024-10-21 00:40:00|36875.4|36818.3|36881.1|36822.8|36889.9|36825.1|36870.6|36803.2|875
1729471500000|2024-10-21 00:45:00|36880.9|36824.1|36880.2|36822.5|36890.8|36827.6|36871.8|36809.7|786
1729471800000|2024-10-21 00:50:00|36883.7|36822.7|36880.3|36821.3|36888.5|36826.1|36873.8|36811.6|611
1729472100000|2024-10-21 00:55:00|36880.7|36821.7|36881.1|36819.4|36890.8|36826.5|36875.1|36809.9|784
1729472400000|2024-10-21 01:00:00|36879.3|36817.6|36877.4|36813.6|36887.8|36821.7|36874.6|36806.5|705
1729472700000|2024-10-21 01:05:00|36877.2|36813.8|36884.7|36814.3|36890.5|36820.8|36874.4|36807.5|628
1729473000000|2024-10-21 01:10:00|36883.2|36812.8|36881.7|36817.1|36890.5|36823.1|36875.1|36809.3|577
1729473300000|2024-10-21 01:15:00|36881.9|36817.3|36871.4|36807.9|36889|36821.3|36868.3|36803.5|470
1729473600000|2024-10-21 01:20:00|36869.6|36806.1|36874.3|36803.6|36876.9|36807.2|36865.8|36794.4|427
1729473900000|2024-10-21 01:25:00|36870.9|36799.8|36858.5|36801.7|36877.2|36804.7|36858.5|36776.2|555
1729474200000|2024-10-21 01:30:00|36858.3|36801.5|36857.1|36791.9|36876.5|36804.6|36854.3|36790.5|574
1729474500000|2024-10-21 01:35:00|36857.3|36793.9|36864.2|36797.3|36875.6|36804.7|36856.8|36788.2|709
1729474800000|2024-10-21 01:40:00|36865.2|36798.6|36850|36778.3|36867.4|36798.7|36844.4|36775.4|628
1729475100000|2024-10-21 01:45:00|36849.4|36778.7|36864.9|36787.7|36866.3|36789.2|36847.6|36770.6|834
1729475400000|2024-10-21 01:50:00|36865.1|36787.5|36853.2|36780.9|36871.7|36791.2|36851.8|36778.4|453
1729475700000|2024-10-21 01:55:00|36854.6|36782.3|36861.5|36789.8|36864|36793.8|36851|36777.6|517
1729476000000|2024-10-21 02:00:00|36862.7|36790.4|36848.9|36790.1|36865.2|36795.8|36844.6|36783.9|387
1729476300000|2024-10-21 02:05:00|36848.7|36789.9|36852.6|36792.8|36858.3|36795.3|36847.1|36782.2|535
1729476600000|2024-10-21 02:10:00|36854.2|36794.4|36847.3|36790.5|36863.9|36799.4|36846.5|36784.2|631
1729476900000|2024-10-21 02:15:00|36855|36790.4|36850.4|36791.4|36861.2|36799|36848.7|36786|521
1729477200000|2024-10-21 02:20:00|36850.3|36792.9|36848.5|36790.1|36862.4|36798.2|36846|36787.5|449
1729477500000|2024-10-21 02:25:00|36848.7|36790.5|36846.7|36788.7|36855.9|36794.6|36845.2|36782.6|524
1729477800000|2024-10-21 02:30:00|36846.3|36788.3|36851.7|36794.3|36861.5|36797|36842.1|36782.2|636
1729478100000|2024-10-21 02:35:00|36852.9|36795.6|36847.8|36793.8|36865.4|36795.6|36845.7|36777.6|683
1729478400000|2024-10-21 02:40:00|36846|36792.1|36846.6|36793.5|36855|36797.3|36839.6|36782.7|496
1729478700000|2024-10-21 02:45:00|36846.2|36793.3|36846.3|36792.8|36856.8|36798.3|36842.5|36786.1|436
1729479000000|2024-10-21 02:50:00|36847.7|36794.2|36848.2|36793.8|36860.1|36798.4|36843.3|36783.4|470
1729479300000|2024-10-21 02:55:00|36847.7|36793.3|36851.9|36796.9|36863.8|36799.2|36844.2|36786.4|506
1729479600000|2024-10-21 03:00:00|36853.1|36798.1|36849.1|36796.2|36855.2|36799.7|36845.8|36791.3|320
1729479900000|2024-10-21 03:05:00|36848.2|36795.3|36847.3|36793|36851.9|36797.4|36841.7|36781.8|424
1729480200000|2024-10-21 03:10:00|36846.9|36793.4|36846.9|36794|36852.3|36796.8|36841|36786.4|413
1729480500000|2024-10-21 03:15:00|36846.5|36791.9|36846.6|36794.4|36855.3|36798.8|36843.1|36789.5|368
1729480800000|2024-10-21 03:20:00|36845.8|36793.5|36846|36793.8|36850.3|36797.3|36843|36789.8|309
1729481100000|2024-10-21 03:25:00|36846.2|36794|36848.6|36796.6|36852.3|36799.5|36843.3|36790.2|226
1729481400000|2024-10-21 03:30:00|36848.4|36795.9|36847.3|36792.4|36852.9|36800|36844.1|36786.8|267
1729481700000|2024-10-21 03:35:00|36844.8|36794.2|36843.8|36783|36852.8|36794.7|36841.7|36783|399
1729482000000|2024-10-21 03:40:00|36844.1|36785.9|36850.4|36795.6|36853.4|36796.8|36843.3|36782.4|426
1729482300000|2024-10-21 03:45:00|36830.8|36795.3|36845.1|36794|36859.1|36810.8|36830.7|36787|192
1729482600000|2024-10-21 03:50:00|36848.9|36794.2|36846.8|36794.9|36857.9|36798.2|36846.8|36789.9|231
1729482900000|2024-10-21 03:55:00|36846.7|36795|36852.7|36795.9|36857.8|36797.9|36846.7|36791.9|208
1729483200000|2024-10-21 04:00:00|36851.1|36797.1|36862.7|36805.8|36862.7|36807.2|36849.6|36794.5|296
1729483500000|2024-10-21 04:05:00|36862.6|36805.9|36859.6|36805.5|36865.5|36809.9|36853.4|36801.2|160
1729483800000|2024-10-21 04:10:00|36861.9|36805.2|36859|36804.9|36861.9|36807|36853.4|36798.4|118
1729484100000|2024-10-21 04:15:00|36858.1|36804|36862|36806.6|36864.6|36809.1|36854.6|36798.1|272
1729484400000|2024-10-21 04:20:00|36861.7|36806.9|36857.5|36807.3|36867.6|36813.3|36856.5|36802|222
1729484700000|2024-10-21 04:25:00|36858.8|36808.7|36858.5|36808.5|36865.5|36810.2|36853.7|36795.7|291
1729485000000|2024-10-21 04:30:00|36857.6|36807.6|36859.8|36809.8|36867.3|36812.5|36855.4|36799.5|233
1729485300000|2024-10-21 04:35:00|36861|36811|36868.6|36812.7|36874|36815.2|36857.4|36797.6|252
1729485600000|2024-10-21 04:40:00|36867.4|36811.5|36867.5|36809.4|36872.5|36815.3|36863.2|36804.6|298
1729485900000|2024-10-21 04:45:00|36871.2|36809.3|36870.2|36812|36873.6|36813.9|36864|36804.1|258
1729486200000|2024-10-21 04:50:00|36869.5|36812.6|36876.7|36817|36881.2|36818.2|36869.5|36803.2|289
1729486500000|2024-10-21 04:55:00|36876.6|36817.1|36874.7|36816.9|36879.3|36819.8|36869.2|36812.6|342
1729486800000|2024-10-21 05:00:00|36873.2|36817.1|36868.9|36811.1|36873.2|36817.6|36865.7|36806.5|235
1729487100000|2024-10-21 05:05:00|36868.7|36811.3|36862.6|36812.6|36870.3|36814.9|36861.6|36806|438
1729487400000|2024-10-21 05:10:00|36863.3|36813.3|36864.2|36814.2|36867.5|36814.8|36858.9|36804|364
1729487700000|2024-10-21 05:15:00|36864.1|36814.1|36864.7|36814.7|36868.8|36818.7|36861.3|36810.5|325
1729488000000|2024-10-21 05:20:00|36864.8|36814.8|36867.4|36809.1|36868.6|36815.6|36859.3|36804.7|322
1729488300000|2024-10-21 05:25:00|36867.5|36809.3|36865.3|36812.6|36868.3|36814.8|36863.4|36807.6|293
1729488600000|2024-10-21 05:30:00|36865.4|36812.8|36869.2|36815.7|36873.2|36819|36864.7|36811.4|306
1729488900000|2024-10-21 05:35:00|36869.3|36815.9|36869.8|36817.3|36874.4|36817.7|36867|36813.2|340
1729489200000|2024-10-21 05:40:00|36870|36817.2|36870.2|36816.8|36872.6|36830|36849.9|36810.6|252
1729489500000|2024-10-21 05:45:00|36868.6|36815.7|36867.3|36814.1|36870.9|36816.8|36864.1|36811.6|170
1729489800000|2024-10-21 05:50:00|36867.1|36814|36867.3|36816.3|36869.3|36817.1|36865.2|36812.1|133
1729490100000|2024-10-21 05:55:00|36867.5|36816.2|36875.8|36809.2|36883.9|36821.3|36866.9|36804|270
1729490400000|2024-10-21 06:00:00|36870|36820|36860.2|36840.2|36874.6|36843|36854.9|36818.7|380
1729490700000|2024-10-21 06:05:00|36860.5|36840.5|36866.1|36846.1|36866.5|36846.5|36856.6|36836.6|223
1729491000000|2024-10-21 06:10:00|36866.4|36846.4|36871.5|36851.5|36879|36859|36866.2|36846.2|225
1729491300000|2024-10-21 06:15:00|36871.7|36851.7|36871.1|36851.1|36875.9|36855.9|36864.5|36844.5|201
1729491600000|2024-10-21 06:20:00|36871.2|36851.2|36871.7|36851.7|36875|36855|36868.7|36848.7|232
1729491900000|2024-10-21 06:25:00|36871.6|36851.6|36874.4|36854.4|36882.5|36862.5|36870.4|36850.4|319
1729492200000|2024-10-21 06:30:00|36874.3|36854.3|36910.6|36890.6|36911|36891|36873.4|36853.4|325
1729492500000|2024-10-21 06:35:00|36910.5|36890.5|36904.2|36884.2|36910.7|36890.7|36899.1|36879.1|192
1729492800000|2024-10-21 06:40:00|36904.4|36884.4|36922.3|36902.3|36928.2|36908.2|36904.3|36884.3|250
1729493100000|2024-10-21 06:45:00|36922.4|36902.4|36930.5|36910.5|36933.4|36913.4|36919.7|36899.7|243
1729493400000|2024-10-21 06:50:00|36930.4|36910.4|36942.1|36922.1|36945.3|36925.3|36927.8|36907.8|255
1729493700000|2024-10-21 06:55:00|36942.6|36922.6|36927.3|36907.3|36944.4|36924.4|36926|36906|233
1729494000000|2024-10-21 07:00:00|36927.6|36907.6|36928.5|36908.5|36934.9|36914.9|36918.8|36898.8|291
1729494300000|2024-10-21 07:05:00|36928.4|36908.4|36913.8|36893.8|36928.6|36908.6|36913.4|36893.4|284
1729494600000|2024-10-21 07:10:00|36913.9|36893.9|36920.5|36900.5|36920.5|36900.5|36911.2|36891.2|214
1729494900000|2024-10-21 07:15:00|36920.9|36900.9|36927|36907|36931.8|36911.8|36918.8|36898.8|246
1729495200000|2024-10-21 07:20:00|36926.8|36906.8|36942.6|36922.6|36961.1|36941.1|36919.9|36899.9|332
1729495500000|2024-10-21 07:25:00|36942.3|36922.3|36955.4|36935.4|36956|36936|36942.2|36922.2|240
1729495800000|2024-10-21 07:30:00|36956.1|36936.1|36963.2|36943.2|36965.3|36945.3|36956.1|36936.1|351
1729496100000|2024-10-21 07:35:00|36963|36943|36960.6|36940.6|36967.4|36947.4|36958.6|36938.6|220
1729496400000|2024-10-21 07:40:00|36960.4|36940.4|36977.3|36957.3|36978.4|36958.4|36958.3|36938.3|288
1729496700000|2024-10-21 07:45:00|36977.2|36957.2|36974.7|36954.7|36978.6|36958.6|36962.5|36942.5|262
1729497000000|2024-10-21 07:50:00|36974.6|36954.6|36990|36970|36991.6|36971.6|36974.3|36954.3|258
1729497300000|2024-10-21 07:55:00|36989.4|36969.4|37002.3|36982.3|37015.8|36995.8|36988.8|36968.8|403
1729497600000|2024-10-21 08:00:00|37002.2|36982.2|36998.1|36978.1|37003.5|36983.5|36996|36976|255
1729497900000|2024-10-21 08:05:00|36997.9|36977.9|36993.3|36973.3|36998.1|36978.1|36987.1|36967.1|272
1729498200000|2024-10-21 08:10:00|36993.2|36973.2|36989.2|36969.2|36994.6|36974.6|36980.8|36960.8|267
1729498500000|2024-10-21 08:15:00|36989.3|36969.3|36988.6|36968.6|36990.2|36970.2|36982.4|36962.4|169
1729498800000|2024-10-21 08:20:00|36988.4|36968.4|36976.4|36956.4|36991.2|36971.2|36976.4|36956.4|206
1729499100000|2024-10-21 08:25:00|36976.5|36956.5|36990.1|36970.1|36991|36971|36974.5|36954.5|300
1729499400000|2024-10-21 08:30:00|36990|36970|36993.1|36973.1|36993.1|36973.1|36985.1|36965.1|300
1729499700000|2024-10-21 08:35:00|36993.8|36973.8|36990.3|36970.3|36997|36977|36987.9|36967.9|210
1729500000000|2024-10-21 08:40:00|36989.9|36969.9|36974|36954|36990.4|36970.4|36973.9|36953.9|226
1729500300000|2024-10-21 08:45:00|36973.9|36953.9|36982.1|36962.1|36985.1|36965.1|36970.7|36950.7|229
1729500600000|2024-10-21 08:50:00|36982|36962|36972.8|36952.8|36985.4|36965.4|36967.6|36947.6|308
1729500900000|2024-10-21 08:55:00|36973.1|36953.1|36997|36977|36998.6|36978.6|36967.8|36947.8|360
1729501200000|2024-10-21 09:00:00|36997.8|36977.8|37000.7|36980.7|37004.4|36984.4|36989.4|36969.4|382
1729501500000|2024-10-21 09:05:00|37000.6|36980.6|37004.6|36984.6|37012.4|36992.4|36996.1|36976.1|253
1729501800000|2024-10-21 09:10:00|37004.9|36984.9|37006|36986|37012.7|36992.7|37003.4|36983.4|222
1729502100000|2024-10-21 09:15:00|37006.1|36986.1|37014.9|36994.9|37022.9|37002.9|37005.2|36985.2|283
1729502400000|2024-10-21 09:20:00|37014.8|36994.8|37020|37000|37022.3|37002.3|37013.6|36993.6|202
1729502700000|2024-10-21 09:25:00|37020.3|37000.3|37009.7|36989.7|37021.8|37001.8|37004.2|36984.2|299
1729503000000|2024-10-21 09:30:00|37010.7|36990.7|37010.9|36990.9|37024|37004|37007|36987|238
1729503300000|2024-10-21 09:35:00|37011|36991|37006.9|36986.9|37014.1|36994.1|37005.1|36985.1|210
1729503600000|2024-10-21 09:40:00|37006.7|36986.7|37006.3|36986.3|37013.5|36993.5|36997.4|36977.4|250
1729503900000|2024-10-21 09:45:00|37006.4|36986.4|37025.7|37005.7|37025.7|37005.7|37004.5|36984.5|201
1729504200000|2024-10-21 09:50:00|37025.8|37005.8|37041.9|37021.9|37043.2|37023.2|37023|37003|224
1729504500000|2024-10-21 09:55:00|37041.6|37021.6|37058.3|37038.3|37060.9|37040.9|37039.8|37019.8|316
1729504800000|2024-10-21 10:00:00|37058.6|37038.6|37057.1|37037.1|37070.8|37050.8|37051.7|37031.7|305
1729505100000|2024-10-21 10:05:00|37057|37037|37072.7|37052.7|37072.8|37052.8|37056.4|37036.4|260
1729505400000|2024-10-21 10:10:00|37072.6|37052.6|37064|37044|37074.5|37054.5|37062.3|37042.3|202
1729505700000|2024-10-21 10:15:00|37064.1|37044.1|37060|37040|37067.7|37047.7|37059.9|37039.9|178
1729506000000|2024-10-21 10:20:00|37060.3|37040.3|37060|37040|37069.6|37049.6|37058.7|37038.7|198
1729506300000|2024-10-21 10:25:00|37060.1|37040.1|37073.4|37053.4|37077.8|37057.8|37060|37040|246
1729506600000|2024-10-21 10:30:00|37073.3|37053.3|37068.1|37048.1|37075.7|37055.7|37063|37043|218
1729506900000|2024-10-21 10:35:00|37068.2|37048.2|37083.7|37063.7|37085.3|37065.3|37063.8|37043.8|270
1729507200000|2024-10-21 10:40:00|37084|37064|37071.4|37051.4|37084.4|37064.4|37067.2|37047.2|212
1729507500000|2024-10-21 10:45:00|37071|37051|37066|37046|37076.9|37056.9|37065.9|37045.9|201
1729507800000|2024-10-21 10:50:00|37066.1|37046.1|37061.2|37041.2|37069.3|37049.3|37055.5|37035.5|264
1729508100000|2024-10-21 10:55:00|37060.9|37040.9|37072.1|37052.1|37074.9|37054.9|37058.7|37038.7|256
1729508400000|2024-10-21 11:00:00|37071.3|37051.3|37063.5|37043.5|37071.3|37051.3|37061|37041|304
1729508700000|2024-10-21 11:05:00|37063.6|37043.6|37057.3|37037.3|37067.2|37047.2|37056.2|37036.2|232
1729509000000|2024-10-21 11:10:00|37056.9|37036.9|37054.9|37034.9|37058.2|37038.2|37052|37032|224
1729509300000|2024-10-21 11:15:00|37054.6|37034.6|37043.5|37023.5|37054.8|37034.8|37040.6|37020.6|213
1729509600000|2024-10-21 11:20:00|37043.1|37023.1|37040|37020|37043.4|37023.4|37036.5|37016.5|213
1729509900000|2024-10-21 11:25:00|37039.9|37019.9|37027|37007|37039.9|37019.9|37024.6|37004.6|304
1729510200000|2024-10-21 11:30:00|37027.2|37007.2|37025.8|37005.8|37029|37009|37024|37004|214
1729510500000|2024-10-21 11:35:00|37025.7|37005.7|37029.3|37009.3|37035.2|37015.2|37024.4|37004.4|206
1729510800000|2024-10-21 11:40:00|37029|37009|37022.8|37002.8|37030.4|37010.4|37022.3|37002.3|214
1729511100000|2024-10-21 11:45:00|37022.7|37002.7|37022|37002|37025.7|37005.7|37020.7|37000.7|189
1729511400000|2024-10-21 11:50:00|37021.8|37001.8|37021.9|37001.9|37023.3|37003.3|37017.2|36997.2|239
1729511700000|2024-10-21 11:55:00|37021.7|37001.7|37007.1|36987.1|37023.6|37003.6|37002.5|36982.5|401
1729512000000|2024-10-21 12:00:00|37007|36987|37015.6|36995.6|37017.9|36997.9|37005.1|36985.1|351
1729512300000|2024-10-21 12:05:00|37015.9|36995.9|37012.9|36992.9|37020.1|37000.1|37008.6|36988.6|238
1729512600000|2024-10-21 12:10:00|37013.1|36993.1|37004.2|36984.2|37019.5|36999.5|36998.2|36978.2|324
1729512900000|2024-10-21 12:15:00|37004.4|36984.4|37016.9|36996.9|37018.9|36998.9|37002.6|36982.6|316
1729513200000|2024-10-21 12:20:00|37017.4|36997.4|37009.2|36989.2|37019|36999|37006.9|36986.9|233
1729513500000|2024-10-21 12:25:00|37009|36989|37001.7|36981.7|37015.2|36995.2|36997.3|36977.3|307
1729513800000|2024-10-21 12:30:00|37001.6|36981.6|36991.4|36971.4|37002|36982|36987.4|36967.4|342
1729514100000|2024-10-21 12:35:00|36991.6|36971.6|36994|36974|37002.3|36982.3|36987.3|36967.3|285
1729514400000|2024-10-21 12:40:00|36994.1|36974.1|37004.2|36984.2|37004.4|36984.4|36988.6|36968.6|307
1729514700000|2024-10-21 12:45:00|37004|36984|36993.5|36973.5|37004.2|36984.2|36993.5|36973.5|308
1729515000000|2024-10-21 12:50:00|36993.7|36973.7|37000.3|36980.3|37004.3|36984.3|36986.1|36966.1|368
1729515300000|2024-10-21 12:55:00|37000.5|36980.5|36996.7|36976.7|37010.4|36990.4|36994.3|36974.3|451
1729515600000|2024-10-21 13:00:00|36996.8|36976.8|37000.2|36980.2|37002.7|36982.7|36993.5|36973.5|333
1729515900000|2024-10-21 13:05:00|37000.1|36980.1|36998.1|36978.1|37008.6|36988.6|36996.8|36976.8|274
1729516200000|2024-10-21 13:10:00|36998.4|36978.4|37011.5|36991.5|37011.9|36991.9|36995.8|36975.8|384
1729516500000|2024-10-21 13:15:00|37011.4|36991.4|37010.4|36990.4|37015.8|36995.8|37007.7|36987.7|300
1729516800000|2024-10-21 13:20:00|37010.1|36990.1|37023.8|37003.8|37036.2|37016.2|37009.8|36989.8|441
1729517100000|2024-10-21 13:25:00|37023.5|37003.5|37023.1|37003.1|37028|37008|37018.1|36998.1|294
1729517400000|2024-10-21 13:30:00|37022.1|37002.1|37029.2|37009.2|37035.1|37015.1|37014.6|36994.6|366
1729517700000|2024-10-21 13:35:00|37029|37009|37018.3|36998.3|37032|37012|37016|36996|344
1729518000000|2024-10-21 13:40:00|37018.4|36998.4|37026.5|37006.5|37031.8|37011.8|37018.2|36998.2|324
1729518300000|2024-10-21 13:45:00|37026.2|37006.2|37036.2|37016.2|37037.5|37017.5|37020.7|37000.7|360
1729518600000|2024-10-21 13:50:00|37036.3|37016.3|37042.8|37022.8|37042.8|37022.8|37032.7|37012.7|402
1729518900000|2024-10-21 13:55:00|37042.4|37022.4|37044.6|37024.6|37056.8|37036.8|37041.4|37021.4|455
1729519200000|2024-10-21 14:00:00|37042.6|37022.6|37043.6|37023.6|37061.2|37041.2|37042.5|37022.5|432
1729519500000|2024-10-21 14:05:00|37043.5|37023.5|37051.5|37031.5|37054.2|37034.2|37041.7|37021.7|374
1729519800000|2024-10-21 14:10:00|37051.3|37031.3|37043.7|37023.7|37054.5|37034.5|37042.1|37022.1|306
1729520100000|2024-10-21 14:15:00|37043.8|37023.8|37049|37029|37057.8|37037.8|37043.7|37023.7|351
1729520400000|2024-10-21 14:20:00|37049.1|37029.1|37066.4|37046.4|37069.1|37049.1|37048.7|37028.7|371
1729520700000|2024-10-21 14:25:00|37066|37046|37084|37064|37084.3|37064.3|37059.5|37039.5|496
1729521000000|2024-10-21 14:30:00|37083.8|37063.8|37091.9|37071.9|37092.9|37072.9|37076.6|37056.6|447
1729521300000|2024-10-21 14:35:00|37091.6|37071.6|37087.3|37067.3|37094.8|37074.8|37083.9|37063.9|445
1729521600000|2024-10-21 14:40:00|37087.1|37067.1|37089.8|37069.8|37090.8|37070.8|37082.9|37062.9|409
1729521900000|2024-10-21 14:45:00|37089.1|37069.1|37100.8|37080.8|37102.1|37082.1|37087.7|37067.7|374
1729522200000|2024-10-21 14:50:00|37100.7|37080.7|37103.9|37083.9|37104.2|37084.2|37094.5|37074.5|391
1729522500000|2024-10-21 14:55:00|37104|37084|37101.4|37081.4|37110.4|37090.4|37099.5|37079.5|378
1729522800000|2024-10-21 15:00:00|37101.6|37081.6|37112.6|37092.6|37112.9|37092.9|37101.1|37081.1|480
1729523100000|2024-10-21 15:05:00|37112.7|37092.7|37126.3|37106.3|37127.7|37107.7|37112.7|37092.7|408
1729523400000|2024-10-21 15:10:00|37126.2|37106.2|37107.1|37087.1|37127.2|37107.2|37106.6|37086.6|341
1729523700000|2024-10-21 15:15:00|37106.5|37086.5|37108.9|37088.9|37112.7|37092.7|37102.4|37082.4|412
1729524000000|2024-10-21 15:20:00|37109.2|37089.2|37111.3|37091.3|37115.2|37095.2|37107.1|37087.1|338
1729524300000|2024-10-21 15:25:00|37111.4|37091.4|37127.4|37107.4|37127.5|37107.5|37111|37091|336
1729524600000|2024-10-21 15:30:00|37127.2|37107.2|37125.9|37105.9|37129.9|37109.9|37122.9|37102.9|266
1729524900000|2024-10-21 15:35:00|37125.8|37105.8|37127.8|37107.8|37132.6|37112.6|37120.4|37100.4|285
1729525200000|2024-10-21 15:40:00|37128|37108|37127.6|37107.6|37131.1|37111.1|37124.9|37104.9|339
1729525500000|2024-10-21 15:45:00|37127.3|37107.3|37128.2|37108.2|37128.2|37108.2|37121.7|37101.7|304
1729525800000|2024-10-21 15:50:00|37128.5|37108.5|37136.2|37116.2|37137|37117|37127.2|37107.2|284
1729526100000|2024-10-21 15:55:00|37135.8|37115.8|37141|37121|37141.6|37121.6|37129.9|37109.9|322
1729526400000|2024-10-21 16:00:00|37141.3|37121.3|37137.5|37117.5|37142|37122|37134.6|37114.6|226
1729526700000|2024-10-21 16:05:00|37137.6|37117.6|37134.8|37114.8|37138.7|37118.7|37128.3|37108.3|217
1729527000000|2024-10-21 16:10:00|37133.3|37113.3|37137.8|37117.8|37142.5|37122.5|37131.6|37111.6|283
1729527300000|2024-10-21 16:15:00|37138.3|37118.3|37137.4|37117.4|37140.9|37120.9|37133.9|37113.9|259
1729527600000|2024-10-21 16:20:00|37137.5|37117.5|37139.1|37119.1|37143.6|37123.6|37137.4|37117.4|206
1729527900000|2024-10-21 16:25:00|37138.9|37118.9|37141.6|37121.6|37146.9|37126.9|37137.8|37117.8|252
1729528200000|2024-10-21 16:30:00|37141.5|37121.5|37133.1|37113.1|37141.5|37121.5|37131.8|37111.8|394
1729528500000|2024-10-21 16:35:00|37133.3|37113.3|37141.1|37121.1|37143.5|37123.5|37132.2|37112.2|440
1729528800000|2024-10-21 16:40:00|37140.9|37120.9|37144.5|37124.5|37145|37125|37140.3|37120.3|491
1729529100000|2024-10-21 16:45:00|37144.8|37124.8|37147.1|37127.1|37149|37129|37142.4|37122.4|550
1729529400000|2024-10-21 16:50:00|37147.2|37127.2|37143.2|37123.2|37147.2|37127.2|37141.4|37121.4|333
1729529700000|2024-10-21 16:55:00|37143|37123|37143.1|37123.1|37144.9|37124.9|37139.9|37119.9|245
1729530000000|2024-10-21 17:00:00|37142.8|37122.8|37134.7|37114.7|37142.8|37122.8|37133.9|37113.9|242
1729530300000|2024-10-21 17:05:00|37134.6|37114.6|37130.9|37110.9|37134.7|37114.7|37127.1|37107.1|197
1729530600000|2024-10-21 17:10:00|37130.6|37110.6|37146.3|37126.3|37148.7|37128.7|37129.3|37109.3|230
1729530900000|2024-10-21 17:15:00|37146.6|37126.6|37139.5|37119.5|37153|37133|37139.5|37119.5|186
1729531200000|2024-10-21 17:20:00|37139.4|37119.4|37139.1|37119.1|37141.4|37121.4|37134.2|37114.2|205
1729531500000|2024-10-21 17:25:00|37138.9|37118.9|37134|37114|37142.4|37122.4|37132.1|37112.1|159
1729531800000|2024-10-21 17:30:00|37133.8|37113.8|37135|37115|37137.2|37117.2|37130.6|37110.6|200
1729532100000|2024-10-21 17:35:00|37134.8|37114.8|37133.9|37113.9|37136.8|37116.8|37131.2|37111.2|136
1729532400000|2024-10-21 17:40:00|37133.8|37113.8|37140.2|37120.2|37141.9|37121.9|37133.8|37113.8|153
1729532700000|2024-10-21 17:45:00|37140.1|37120.1|37136.8|37116.8|37140.1|37120.1|37135.8|37115.8|176
1729533000000|2024-10-21 17:50:00|37136.7|37116.7|37142.8|37122.8|37143.2|37123.2|37135|37115|254
1729533300000|2024-10-21 17:55:00|37142.9|37122.9|37140|37120|37143.4|37123.4|37139.2|37119.2|205
1729533600000|2024-10-21 18:00:00|37139.8|37119.8|37136|37116|37141|37121|37132.1|37112.1|142
1729533900000|2024-10-21 18:05:00|37135.9|37115.9|37136.3|37116.3|37138.9|37118.9|37133.6|37113.6|179
1729534200000|2024-10-21 18:10:00|37136|37116|37135.6|37115.6|37138.2|37118.2|37135.4|37115.4|195
1729534500000|2024-10-21 18:15:00|37135.8|37115.8|37134.7|37114.7|37135.8|37115.8|37133.6|37113.6|102
1729534800000|2024-10-21 18:20:00|37134.5|37114.5|37133.1|37113.1|37137.5|37117.5|37132.3|37112.3|203
1729535100000|2024-10-21 18:25:00|37133.3|37113.3|37134.8|37114.8|37134.8|37114.8|37130|37110|189
1729535400000|2024-10-21 18:30:00|37134.9|37114.9|37135.8|37115.8|37138|37118|37134.3|37114.3|200
1729535700000|2024-10-21 18:35:00|37135.9|37115.9|37137.2|37117.2|37138.2|37118.2|37134.4|37114.4|224
1729536000000|2024-10-21 18:40:00|37137.4|37117.4|37136|37116|37137.7|37117.7|37133.1|37113.1|198
1729536300000|2024-10-21 18:45:00|37136.2|37116.2|37138.1|37118.1|37139.4|37119.4|37135.6|37115.6|119
1729536600000|2024-10-21 18:50:00|37138.3|37118.3|37143.5|37123.5|37145.1|37125.1|37137.7|37117.7|193
1729536900000|2024-10-21 18:55:00|37143.7|37123.7|37151.8|37131.8|37152.2|37132.2|37142.9|37122.9|197
1729537200000|2024-10-21 19:00:00|37151.1|37131.1|37146.3|37126.3|37151.5|37131.5|37142.4|37122.4|188
1729537500000|2024-10-21 19:05:00|37146.4|37126.4|37144.8|37124.8|37147.4|37127.4|37143.2|37123.2|238
1729537800000|2024-10-21 19:10:00|37144.9|37124.9|37140|37120|37145.9|37125.9|37139.3|37119.3|153
1729538100000|2024-10-21 19:15:00|37139.9|37119.9|37133.9|37113.9|37140|37120|37133.9|37113.9|116
1729538400000|2024-10-21 19:20:00|37134|37114|37135.1|37115.1|37137.7|37117.7|37132.2|37112.2|174
1729538700000|2024-10-21 19:25:00|37134.7|37114.7|37136.1|37116.1|37136.7|37116.7|37133.1|37113.1|170
1729539000000|2024-10-21 19:30:00|37136.2|37116.2|37136.5|37116.5|37137.9|37117.9|37133.9|37113.9|166
1729539300000|2024-10-21 19:35:00|37136.6|37116.6|37136|37116|37139.8|37119.8|37134.4|37114.4|124
1729539600000|2024-10-21 19:40:00|37135.8|37115.8|37137.5|37117.5|37138|37118|37135.5|37115.5|80
1729539900000|2024-10-21 19:45:00|37137.7|37117.7|37129.8|37109.8|37137.9|37117.9|37129|37109|106
1729540200000|2024-10-21 19:50:00|37129.6|37109.6|37126.4|37106.4|37130.5|37110.5|37126.3|37106.3|191
1729540500000|2024-10-21 19:55:00|37126.5|37106.5|37126.2|37106.2|37131.5|37111.5|37126|37106|188
1729540800000|2024-10-21 20:00:00|37125.8|37105.8|37127.9|37107.9|37128.2|37108.2|37125.3|37105.3|126
1729541100000|2024-10-21 20:05:00|37127.7|37107.7|37121.2|37101.2|37127.7|37107.7|37121.2|37101.2|107
1729541400000|2024-10-21 20:10:00|37121.5|37101.5|37125|37105|37125|37105|37121.5|37101.5|80
1729541700000|2024-10-21 20:15:00|37125.1|37105.1|37124.8|37104.8|37125.3|37105.3|37124.3|37104.3|116
1729542000000|2024-10-21 20:20:00|37124.6|37104.6|37128.7|37108.7|37128.7|37108.7|37124.6|37104.6|103
1729542300000|2024-10-21 20:25:00|37128.6|37108.6|37123.9|37103.9|37128.9|37108.9|37123.7|37103.7|153
1729542600000|2024-10-21 20:30:00|37123.7|37103.7|37125.6|37105.6|37126.4|37106.4|37123.6|37103.6|93
1729542900000|2024-10-21 20:35:00|37125.7|37105.7|37130.2|37110.2|37130.2|37110.2|37125.6|37105.6|119
1729543200000|2024-10-21 20:40:00|37130.1|37110.1|37132.1|37112.1|37132.2|37112.2|37130|37110|103
1729543500000|2024-10-21 20:45:00|37132.3|37112.3|37134.6|37114.6|37135.1|37115.1|37129.1|37109.1|148
1729543800000|2024-10-21 20:50:00|37134.8|37114.8|37132.5|37112.5|37136|37116|37130.5|37110.5|169
1729544100000|2024-10-21 20:55:00|37132.2|37112.2|37169|37067.3|37169|37112.3|37130.3|37067.3|289
1729544400000|2024-10-21 21:00:00|37173.3|37065|37196.8|37076.8|37196.8|37076.8|37173|37054.1|22
1729544700000|2024-10-21 21:05:00|37177|37057|37181.9|37061.9|37186.7|37066.7|37177|37057|72
1729545000000|2024-10-21 21:10:00|37181.4|37061.4|37180.5|37060.5|37183.7|37063.7|37180|37060|102
1729545300000|2024-10-21 21:15:00|37180.4|37060.4|37186.4|37066.4|37188|37068|37176.6|37056.6|99
1729545600000|2024-10-21 21:20:00|37186.3|37066.3|37185.3|37065.3|37188.5|37068.5|37185|37065|84
1729545900000|2024-10-21 21:25:00|37185.6|37065.6|37184|37064|37186.2|37066.2|37182.1|37062.1|96
1729546200000|2024-10-21 21:30:00|37183.7|37063.7|37183.5|37063.5|37184.4|37064.4|37182.5|37062.5|157
1729546500000|2024-10-21 21:35:00|37184|37064|37181.2|37061.2|37184.1|37064.1|37181.2|37061.2|157
1729546800000|2024-10-21 21:40:00|37181.4|37061.4|37185.2|37065.2|37189.1|37069.1|37179.8|37059.8|225
1729547100000|2024-10-21 21:45:00|37185.3|37065.3|37186.3|37066.3|37187|37067|37185.2|37065.2|140
1729547400000|2024-10-21 21:50:00|37186.5|37066.5|37183.3|37063.3|37186.5|37066.5|37181.5|37061.5|173
1729547700000|2024-10-21 21:55:00|37183.6|37063.6|37187.4|37067.4|37187.5|37067.5|37182.8|37062.8|113
1729548000000|2024-10-21 22:00:00|37187.2|37067.2|37177.4|37057.4|37188.8|37068.8|37168.6|37048.6|188
1729548300000|2024-10-21 22:05:00|37177.3|37057.3|37175.8|37055.8|37178.9|37062.9|37170.4|37055|124
1729548600000|2024-10-21 22:10:00|37176.4|37056.4|37175|37056|37177.1|37062.8|37168.9|37054.5|88
1729548900000|2024-10-21 22:15:00|37174.6|37055.9|37174.3|37054.3|37176.4|37057.4|37174|37054.3|92
1729549200000|2024-10-21 22:20:00|37174.4|37054.4|37175.2|37056|37176.1|37062.4|37166.9|37054.3|70
1729549500000|2024-10-21 22:25:00|37175|37062.8|37175.9|37055.9|37176.1|37062.9|37166.8|37055|35
1729549800000|2024-10-21 22:30:00|37176.1|37056.1|37174|37059|37177.1|37059.5|37171.4|37053.9|119
1729550100000|2024-10-21 22:35:00|37174.4|37056.8|37176.8|37056.8|37178.8|37063.9|37167.4|37055.8|83
1729550400000|2024-10-21 22:40:00|37176.4|37056.4|37176.4|37056.4|37176.9|37058.8|37173|37054|81
1729550700000|2024-10-21 22:45:00|37173.7|37058.8|37175.2|37058.5|37176.2|37065.9|37165.7|37054.7|71
1729551000000|2024-10-21 22:50:00|37175.6|37058.7|37175|37055|37179.6|37066.5|37165.2|37054.9|112
1729551300000|2024-10-21 22:55:00|37172.4|37059|37176.6|37062.9|37181.8|37063.6|37172|37054|158
1729551600000|2024-10-21 23:00:00|37176.2|37063.3|37169.6|37062.4|37185.1|37075.4|37169.6|37058|137
1729551900000|2024-10-21 23:05:00|37166.2|37078.7|37171.5|37070.8|37178.4|37078.7|37166.1|37065.7|79
1729552200000|2024-10-21 23:10:00|37171.8|37070.5|37175.7|37064|37177.5|37070.5|37169.3|37062.6|183
1729552500000|2024-10-21 23:15:00|37175.3|37063.8|37169.9|37066.8|37176.8|37069.2|37168.6|37061.6|171
1729552800000|2024-10-21 23:20:00|37170|37066.7|37177.3|37061.2|37177.3|37067.3|37169|37059.5|90
1729553100000|2024-10-21 23:25:00|37176.9|37061.4|37174.9|37074.1|37180.4|37074.2|37167.6|37061.4|140
1729553400000|2024-10-21 23:30:00|37175|37073.8|37171.7|37076.6|37180.4|37080.4|37168.6|37068.3|84
1729553700000|2024-10-21 23:35:00|37171.9|37076.5|37174.2|37073.5|37185|37077.4|37171.9|37062.7|62
1729554000000|2024-10-21 23:40:00|37173.9|37073.3|37171.9|37070.8|37181.3|37076.3|37165.6|37064.9|99
1729554300000|2024-10-21 23:45:00|37169.5|37073.3|37171.4|37068.5|37179|37073.4|37169.5|37062.5|129
1729554600000|2024-10-21 23:50:00|37171.5|37068.6|37172|37069.8|37178.6|37075.2|37164.7|37062.8|148
1729554900000|2024-10-21 23:55:00|37171.7|37069.7|37164.3|37067.4|37179.9|37073.3|37157.1|37057.8|165
1729555200000|2024-10-22 00:00:00|37163.1|37068.3|37147.7|37092.8|37166.8|37093.3|37137.8|37065|282
1729555500000|2024-10-22 00:05:00|37145.4|37095.3|37145|37090|37151.8|37097.7|37136.6|37081.2|757
1729555800000|2024-10-22 00:10:00|37143.6|37089.8|37149.2|37091.1|37154.8|37096.5|37135.1|37080.4|948
1729556100000|2024-10-22 00:15:00|37149.6|37091.9|37144|37087.8|37149.6|37091.9|37134.2|37076.4|720
1729556400000|2024-10-22 00:20:00|37144.1|37087.7|37135|37070.9|37145.4|37089|37128.3|37068.1|548
1729556700000|2024-10-22 00:25:00|37134.8|37071.1|37142.1|37078.6|37142.1|37093|37112.7|37064.3|447
1729557000000|2024-10-22 00:30:00|37139.1|37078.9|37135|37077.6|37140.4|37080.8|37130|37071.8|367
1729557300000|2024-10-22 00:35:00|37134.5|37077.7|37145.6|37084.8|37146.6|37088.6|37132.4|37076.8|252
1729557600000|2024-10-22 00:40:00|37145.1|37085.2|37145.4|37087.3|37156.7|37094.3|37136.9|37079.3|732
1729557900000|2024-10-22 00:45:00|37144.2|37088.4|37149.3|37088.8|37153.5|37094.5|37141.6|37082.4|478
1729558200000|2024-10-22 00:50:00|37147.4|37089|37145.8|37089.4|37152|37094.9|37144|37086.4|283
1729558500000|2024-10-22 00:55:00|37143|37089.2|37147.1|37082|37151.1|37092.8|37140.1|37080.5|222
1729558800000|2024-10-22 01:00:00|37147.5|37082.4|37137.2|37078.2|37149.3|37089.2|37134.3|37069.5|226
1729559100000|2024-10-22 01:05:00|37136.9|37078.6|37139.2|37077|37142.8|37080.8|37130.8|37071.2|215
1729559400000|2024-10-22 01:10:00|37139.4|37078.2|37139|37077.8|37145.2|37082.1|37132.1|37068.8|250
1729559700000|2024-10-22 01:15:00|37138.8|37077.2|37139.5|37074.9|37148.4|37080.7|37133.6|37070.5|248
1729560000000|2024-10-22 01:20:00|37139.4|37075|37134.1|37077.7|37139.4|37082.3|37130.2|37070.2|152
1729560300000|2024-10-22 01:25:00|37134.2|37078.1|37131.5|37073|37141.7|37082.6|37130|37072.5|209
1729560600000|2024-10-22 01:30:00|37131.1|37074.7|37131.4|37074.6|37142.5|37079.6|37127.3|37069|233
1729560900000|2024-10-22 01:35:00|37132.4|37074.7|37130.3|37073.7|37143.2|37078.9|37128.1|37065.3|249
1729561200000|2024-10-22 01:40:00|37129.9|37073.6|37122|37063.8|37140.3|37079.7|37119.8|37062.5|355
1729561500000|2024-10-22 01:45:00|37121.8|37063.6|37126.6|37069.3|37134.6|37072.2|37118|37059.9|345
1729561800000|2024-10-22 01:50:00|37126.7|37069.2|37124.5|37064|37129.2|37073.9|37119|37061.8|369
1729562100000|2024-10-22 01:55:00|37124.3|37063.8|37122.5|37068.5|37129.2|37069.8|37117.4|37058.4|323
1729562400000|2024-10-22 02:00:00|37122.9|37069.8|37110.1|37057.7|37126.7|37071.6|37106.3|37053.3|439
1729562700000|2024-10-22 02:05:00|37111|37057.1|37107.1|37056.6|37112.5|37061|37104.9|37052.4|286
1729563000000|2024-10-22 02:10:00|37091.2|37071.2|37109.9|37057|37111.6|37072.3|37090.7|37052|233
1729563300000|2024-10-22 02:15:00|37110.3|37057.3|37109.6|37059.6|37113.8|37063.8|37107.1|37055|173
1729563600000|2024-10-22 02:20:00|37109.4|37059.4|37112.2|37062.2|37115|37065|37107.4|37057.4|172
1729563900000|2024-10-22 02:25:00|37112.6|37062.5|37113.7|37063.7|37117.9|37079|37098.8|37058.1|199
1729564200000|2024-10-22 02:30:00|37113.3|37063.3|37114.4|37064.4|37115.9|37065.9|37110.7|37059.7|217
1729564500000|2024-10-22 02:35:00|37117.7|37067.7|37119.2|37069.2|37121.8|37070|37115.7|37064.9|178
1729564800000|2024-10-22 02:40:00|37120.1|37070.1|37120|37070|37120.3|37070.3|37112.2|37061|166
1729565100000|2024-10-22 02:45:00|37120.3|37070.3|37116.2|37066.2|37123.4|37073.4|37110.3|37058.8|307
1729565400000|2024-10-22 02:50:00|37116.4|37066.4|37124.6|37071.8|37125.9|37072|37114.8|37064.8|201
1729565700000|2024-10-22 02:55:00|37125.8|37072.9|37124.2|37074.2|37129.1|37076.2|37122.2|37070.2|164
1729566000000|2024-10-22 03:00:00|37123.8|37073.8|37121.2|37071.2|37124.8|37085.7|37105.6|37066.8|209
1729566300000|2024-10-22 03:05:00|37120|37070|37120.7|37070.7|37129.7|37075.5|37119.9|37069.9|233
1729566600000|2024-10-22 03:10:00|37120.1|37070.1|37122.5|37069.2|37123.9|37073.9|37117.5|37067.5|162
1729566900000|2024-10-22 03:15:00|37122.7|37069.6|37122.4|37072.4|37124|37074|37117.1|37067.1|167
1729567200000|2024-10-22 03:20:00|37122.2|37072.2|37120.3|37070|37127.3|37077.3|37119.1|37069.1|204
1729567500000|2024-10-22 03:25:00|37120.4|37070.4|37120.7|37070.7|37124.6|37073.9|37119.1|37069.1|260
1729567800000|2024-10-22 03:30:00|37120.8|37070.8|37117.1|37067.1|37123.8|37072.5|37116.4|37064.1|174
1729568100000|2024-10-22 03:35:00|37117|37067|37119.6|37069.6|37122.7|37083.9|37103.8|37066.8|197
1729568400000|2024-10-22 03:40:00|37119.7|37069.7|37116.3|37066.3|37121.6|37070.9|37114.7|37063.6|253
1729568700000|2024-10-22 03:45:00|37116.4|37066.4|37114.5|37064.5|37120.7|37070.7|37112.3|37062.3|227
1729569000000|2024-10-22 03:50:00|37114.6|37064.6|37114.4|37064.4|37115.6|37065.6|37111.6|37061.6|159
1729569300000|2024-10-22 03:55:00|37114.5|37064.5|37115.7|37065.7|37124.9|37067.7|37110.6|37060.6|134
1729569600000|2024-10-22 04:00:00|37115.3|37065.3|37120.3|37066.7|37120.8|37070.8|37114.5|37063|177
1729569900000|2024-10-22 04:05:00|37120.5|37067.1|37117.7|37067.7|37121|37071|37115.5|37065.3|175
1729570200000|2024-10-22 04:10:00|37117.6|37067.6|37120.3|37068.1|37121.7|37071.1|37115.6|37064.8|190
1729570500000|2024-10-22 04:15:00|37118.9|37068.6|37116.1|37066.1|37121.1|37069.5|37116.1|37064.8|125
1729570800000|2024-10-22 04:20:00|37117.6|37065.7|37117.3|37067.3|37120.2|37069.8|37115.9|37064.3|127
1729571100000|2024-10-22 04:25:00|37117.4|37067.4|37116.3|37066.3|37124.3|37071.4|37114.8|37057.3|258
1729571400000|2024-10-22 04:30:00|37116.9|37066.9|37120.8|37066.2|37126.3|37068.9|37112.8|37056.7|395
1729571700000|2024-10-22 04:35:00|37119.7|37065.2|37116.8|37065.4|37121.9|37068.9|37112.2|37059.5|362
1729572000000|2024-10-22 04:40:00|37116.6|37065.3|37122.1|37072.1|37124.8|37074.8|37114.3|37062.7|320
1729572300000|2024-10-22 04:45:00|37121.9|37071.9|37118.5|37068.5|37125.6|37086.9|37104|37066.4|219
1729572600000|2024-10-22 04:50:00|37120.4|37070.4|37119|37069|37124|37084.4|37104.2|37067.4|180
1729572900000|2024-10-22 04:55:00|37120.4|37070.4|37117.7|37067.7|37125.8|37070.8|37112.3|37060.8|325
1729573200000|2024-10-22 05:00:00|37117.8|37067.8|37114.3|37064.3|37123.5|37085.4|37095.4|37057.2|362
1729573500000|2024-10-22 05:05:00|37115|37065|37113.8|37057.4|37117.3|37075.3|37095.3|37057.3|230
1729573800000|2024-10-22 05:10:00|37115.7|37055.9|37113.6|37063.6|37118.5|37067.9|37110.2|37055.9|230
1729574100000|2024-10-22 05:15:00|37114.3|37064.3|37113.2|37063.2|37118.3|37066.5|37109.4|37054.3|224
1729574400000|2024-10-22 05:20:00|37113.3|37063.3|37112.8|37062.8|37115.9|37064|37107.4|37057.4|226
1729574700000|2024-10-22 05:25:00|37112.7|37062.7|37110.9|37060.9|37112.8|37074.7|37094.6|37053.5|164
1729575000000|2024-10-22 05:30:00|37111|37061|37107.1|37057.1|37111|37061|37104.1|37054.1|134
1729575300000|2024-10-22 05:35:00|37107.6|37057.6|37109.1|37059.1|37113.8|37061|37104.8|37054.8|127
1729575600000|2024-10-22 05:40:00|37109.2|37059.2|37106.9|37056.9|37114.5|37064.5|37101.4|37051.4|212
1729575900000|2024-10-22 05:45:00|37107.2|37057.2|37118.2|37068.2|37118.8|37071.4|37091.3|37055.2|210
1729576200000|2024-10-22 05:50:00|37118.1|37068.1|37115.1|37065.1|37121.4|37069.7|37110.1|37059.3|205
1729576500000|2024-10-22 05:55:00|37116.1|37066.1|37115.9|37065.9|37121.8|37070.7|37109.6|37059.6|227
1729576800000|2024-10-22 06:00:00|37103.7|37083.7|37101.2|37081.2|37107.6|37087.6|37094.5|37074.5|334
1729577100000|2024-10-22 06:05:00|37101.1|37081.1|37094.8|37074.8|37106.9|37086.9|37091.5|37071.5|334
1729577400000|2024-10-22 06:10:00|37093.8|37073.8|37100.5|37080.5|37106.7|37086.7|37092.2|37072.2|366
1729577700000|2024-10-22 06:15:00|37099.2|37079.2|37102.5|37082.5|37107.7|37087.7|37095.5|37075.5|309
1729578000000|2024-10-22 06:20:00|37102.9|37082.9|37083.1|37063.1|37105.8|37085.8|37082.1|37062.1|346
1729578300000|2024-10-22 06:25:00|37083.5|37063.5|37087.5|37067.5|37093.4|37073.4|37080.3|37060.3|298
1729578600000|2024-10-22 06:30:00|37088.1|37068.1|37059|37039|37089.6|37069.6|37056|37036|309
1729578900000|2024-10-22 06:35:00|37058.4|37038.4|37058.5|37038.5|37062.6|37042.6|37052.3|37032.3|355
1729579200000|2024-10-22 06:40:00|37058.2|37038.2|37064.3|37044.3|37069.3|37049.3|37057.3|37037.3|288
1729579500000|2024-10-22 06:45:00|37064.2|37044.2|37055.6|37035.6|37064.3|37044.3|37051|37031|307
1729579800000|2024-10-22 06:50:00|37055.7|37035.7|37050.9|37030.9|37056.3|37036.3|37048.8|37028.8|232
1729580100000|2024-10-22 06:55:00|37052.1|37032.1|37065.3|37045.3|37065.5|37045.5|37052.1|37032.1|355
1729580400000|2024-10-22 07:00:00|37065.6|37045.6|37073.5|37053.5|37085.6|37065.6|37065.6|37045.6|390
1729580700000|2024-10-22 07:05:00|37073.7|37053.7|37063.3|37043.3|37078.3|37058.3|37056.4|37036.4|396
1729581000000|2024-10-22 07:10:00|37063|37043|37064.9|37044.9|37071.1|37051.1|37060.1|37040.1|282
1729581300000|2024-10-22 07:15:00|37064.4|37044.4|37058|37038|37080.3|37060.3|37052.7|37032.7|282
1729581600000|2024-10-22 07:20:00|37058.1|37038.1|37056.5|37036.5|37060.8|37040.8|37049.3|37029.3|271
1729581900000|2024-10-22 07:25:00|37055.7|37035.7|37071.3|37051.3|37073.7|37053.7|37050.8|37030.8|291
1729582200000|2024-10-22 07:30:00|37071.2|37051.2|37061.9|37041.9|37074.6|37054.6|37060.5|37040.5|275
1729582500000|2024-10-22 07:35:00|37061.7|37041.7|37047.3|37027.3|37063.8|37043.8|37043.5|37023.5|303
1729582800000|2024-10-22 07:40:00|37047.5|37027.5|37023.9|37003.9|37047.9|37027.9|37018.4|36998.4|392
1729583100000|2024-10-22 07:45:00|37024|37004|37035.7|37015.7|37036|37016|37016|36996|274
1729583400000|2024-10-22 07:50:00|37035.5|37015.5|37027.6|37007.6|37036.7|37016.7|37023.1|37003.1|268
1729583700000|2024-10-22 07:55:00|37027.4|37007.4|37022.4|37002.4|37029.7|37009.7|37020.5|37000.5|241
1729584000000|2024-10-22 08:00:00|37022.8|37002.8|37028.6|37008.6|37033.3|37013.3|37022.8|37002.8|304
1729584300000|2024-10-22 08:05:00|37028.9|37008.9|37030.1|37010.1|37037.1|37017.1|37025.5|37005.5|230
1729584600000|2024-10-22 08:10:00|37030.2|37010.2|37034.2|37014.2|37038.5|37018.5|37030|37010|265
1729584900000|2024-10-22 08:15:00|37034|37014|37014.2|36994.2|37036.8|37016.8|37012|36992|321
1729585200000|2024-10-22 08:20:00|37014|36994|37007.6|36987.6|37015.8|36995.8|36998.4|36978.4|326
1729585500000|2024-10-22 08:25:00|37007.8|36987.8|37029.7|37009.7|37031.2|37011.2|37007.8|36987.8|329
1729585800000|2024-10-22 08:30:00|37030.2|37010.2|37032.7|37012.7|37036.7|37016.7|37025.5|37005.5|307
1729586100000|2024-10-22 08:35:00|37032.9|37012.9|37020.2|37000.2|37037.3|37017.3|37020.2|37000.2|204
1729586400000|2024-10-22 08:40:00|37020.5|37000.5|37007.4|36987.4|37031.5|37011.5|37007|36987|264
1729586700000|2024-10-22 08:45:00|37007.6|36987.6|37007.7|36987.7|37012.9|36992.9|37001.4|36981.4|249
1729587000000|2024-10-22 08:50:00|37008.1|36988.1|37011.7|36991.7|37015.3|36995.3|37004.5|36984.5|266
1729587300000|2024-10-22 08:55:00|37011.9|36991.9|37029|37009|37037.5|37017.5|37009.8|36989.8|322
1729587600000|2024-10-22 09:00:00|37029.7|37009.7|37009.4|36989.4|37037.5|37017.5|37008.1|36988.1|334
1729587900000|2024-10-22 09:05:00|37009.3|36989.3|36984.5|36964.5|37013.6|36993.6|36983.7|36963.7|330
1729588200000|2024-10-22 09:10:00|36984.2|36964.2|36987.9|36967.9|36988.2|36968.2|36979.8|36959.8|244
1729588500000|2024-10-22 09:15:00|36987.7|36967.7|36988.7|36968.7|36990.7|36970.7|36984.9|36964.9|200
1729588800000|2024-10-22 09:20:00|36988.5|36968.5|36977.6|36957.6|36992.8|36972.8|36975.4|36955.4|292
1729589100000|2024-10-22 09:25:00|36977.9|36957.9|37010.2|36990.2|37016.9|36996.9|36973.4|36953.4|421
1729589400000|2024-10-22 09:30:00|37010.6|36990.6|37011|36991|37019.8|36999.8|37008.7|36988.7|292
1729589700000|2024-10-22 09:35:00|37011.2|36991.2|37024|37004|37025.2|37005.2|37003.3|36983.3|273
1729590000000|2024-10-22 09:40:00|37024.3|37004.3|37047.8|37027.8|37049.3|37029.3|37022.2|37002.2|276
1729590300000|2024-10-22 09:45:00|37047.9|37027.9|37055.1|37035.1|37059|37039|37043.8|37023.8|268
1729590600000|2024-10-22 09:50:00|37054.8|37034.8|37057.2|37037.2|37057.2|37037.2|37038.4|37018.4|253
1729590900000|2024-10-22 09:55:00|37057.3|37037.3|37056.5|37036.5|37070.7|37050.7|37049.8|37029.8|244
1729591200000|2024-10-22 10:00:00|37056.6|37036.6|37075.6|37055.6|37075.6|37055.6|37052.2|37032.2|285
1729591500000|2024-10-22 10:05:00|37075.7|37055.7|37067.8|37047.8|37076.5|37056.5|37066.7|37046.7|272
1729591800000|2024-10-22 10:10:00|37067.6|37047.6|37048.8|37028.8|37068.8|37048.8|37048.7|37028.7|232
1729592100000|2024-10-22 10:15:00|37049.1|37029.1|37037.1|37017.1|37052.1|37032.1|37036.9|37016.9|246
1729592400000|2024-10-22 10:20:00|37037|37017|37020|37000|37037|37017|37019.6|36999.6|244
1729592700000|2024-10-22 10:25:00|37019.8|36999.8|37025.5|37005.5|37028.7|37008.7|37012.2|36992.2|262
1729593000000|2024-10-22 10:30:00|37025.3|37005.3|37025.8|37005.8|37027.6|37007.6|37012.1|36992.1|333
1729593300000|2024-10-22 10:35:00|37026|37006|37026.2|37006.2|37028|37008|37008.7|36988.7|334
1729593600000|2024-10-22 10:40:00|37026.4|37006.4|37031.3|37011.3|37040.8|37020.8|37026.1|37006.1|284
1729593900000|2024-10-22 10:45:00|37032.1|37012.1|37033.5|37013.5|37034.7|37014.7|37017|36997|300
1729594200000|2024-10-22 10:50:00|37033.2|37013.2|37044.6|37024.6|37047.3|37027.3|37024.6|37004.6|310
1729594500000|2024-10-22 10:55:00|37044.2|37024.2|37017.7|36997.7|37045.5|37025.5|37015.1|36995.1|342
1729594800000|2024-10-22 11:00:00|37014.9|36994.9|37027|37007|37030.2|37010.2|37008.8|36988.8|325
1729595100000|2024-10-22 11:05:00|37027.1|37007.1|37025.2|37005.2|37033.7|37013.7|37025.1|37005.1|271
1729595400000|2024-10-22 11:10:00|37025|37005|37016.5|36996.5|37026.7|37006.7|37010.4|36990.4|263
1729595700000|2024-10-22 11:15:00|37016.4|36996.4|37012.1|36992.1|37017.4|36997.4|37009.8|36989.8|218
1729596000000|2024-10-22 11:20:00|37012.2|36992.2|37012.1|36992.1|37016.8|36996.8|37007.8|36987.8|273
1729596300000|2024-10-22 11:25:00|37012.3|36992.3|37005.5|36985.5|37013.6|36993.6|37004.1|36984.1|224
1729596600000|2024-10-22 11:30:00|37005.7|36985.7|37022.6|37002.6|37023.2|37003.2|36997|36977|338
1729596900000|2024-10-22 11:35:00|37022.4|37002.4|37020.6|37000.6|37029.1|37009.1|37012|36992|361
1729597200000|2024-10-22 11:40:00|37020.7|37000.7|37021|37001|37030.8|37010.8|37013.1|36993.1|369
1729597500000|2024-10-22 11:45:00|37021.1|37001.1|37013.2|36993.2|37023.3|37003.3|37012.4|36992.4|306
1729597800000|2024-10-22 11:50:00|37013.5|36993.5|37008.7|36988.7|37017|36997|37006.6|36986.6|236
1729598100000|2024-10-22 11:55:00|37008.8|36988.8|37056.1|36936.1|37056.1|37009.1|37000.3|36936.1|742
1729598400000|2024-10-22 12:00:00|37066.8|36946.8|36987|36967|37071.4|37000.7|36986.3|36931.7|828
1729598700000|2024-10-22 12:05:00|36986.9|36966.9|36977.3|36957.3|36991.7|36971.7|36967.2|36947.2|404
1729599000000|2024-10-22 12:10:00|36977.8|36957.8|36973.8|36953.8|36993.4|36973.4|36972.3|36952.3|277
1729599300000|2024-10-22 12:15:00|36973.5|36953.5|36971|36951|36987.1|36967.1|36966.3|36946.3|278
1729599600000|2024-10-22 12:20:00|36971.3|36951.3|36979.2|36959.2|36979.7|36959.7|36965.4|36945.4|269
1729599900000|2024-10-22 12:25:00|36979.3|36959.3|36975.1|36955.1|36983.9|36963.9|36971|36951|319
1729600200000|2024-10-22 12:30:00|36974.7|36954.7|36981.4|36961.4|36984.4|36964.4|36969.7|36949.7|418
1729600500000|2024-10-22 12:35:00|36981.8|36961.8|36979.4|36959.4|36994.7|36974.7|36976.1|36956.1|369
1729600800000|2024-10-22 12:40:00|36979.7|36959.7|36985.7|36965.7|36993.4|36973.4|36978.2|36958.2|337
1729601100000|2024-10-22 12:45:00|36985.3|36965.3|36994.1|36974.1|36999|36979|36980.6|36960.6|326
1729601400000|2024-10-22 12:50:00|36994.5|36974.5|37003.4|36983.4|37003.4|36983.4|36991.2|36971.2|309
1729601700000|2024-10-22 12:55:00|37003.7|36983.7|37011.1|36991.1|37015.2|36995.2|36995.2|36975.2|477
1729602000000|2024-10-22 13:00:00|37011.6|36991.6|37064.4|37044.4|37065.4|37045.4|37007.9|36987.9|490
1729602300000|2024-10-22 13:05:00|37064|37044|37038.7|37018.7|37071.2|37051.2|37036.2|37016.2|474
1729602600000|2024-10-22 13:10:00|37038.9|37018.9|37038.4|37018.4|37057.1|37037.1|37035.8|37015.8|334
1729602900000|2024-10-22 13:15:00|37038.5|37018.5|37028.1|37008.1|37038.7|37018.7|37018.1|36998.1|361
1729603200000|2024-10-22 13:20:00|37027.9|37007.9|37047.6|37027.6|37049.9|37029.9|37020.3|37000.3|448
1729603500000|2024-10-22 13:25:00|37049.4|37029.4|37046.8|37026.8|37064.1|37044.1|37037|37017|446
1729603800000|2024-10-22 13:30:00|37046.7|37026.7|37069.7|37049.7|37072.3|37052.3|37027.7|37007.7|520
1729604100000|2024-10-22 13:35:00|37070|37050|37065|37045|37081.7|37061.7|37042.2|37022.2|588
1729604400000|2024-10-22 13:40:00|37065.3|37045.3|37095.3|37075.3|37096.5|37076.5|37065.3|37045.3|542
1729604700000|2024-10-22 13:45:00|37095.2|37075.2|37084|37064|37097.4|37077.4|37082.9|37062.9|474
1729605000000|2024-10-22 13:50:00|37084.1|37064.1|37074.5|37054.5|37085.5|37065.5|37067.1|37047.1|437
1729605300000|2024-10-22 13:55:00|37072.9|37052.9|37070.3|37050.3|37093.6|37073.6|37067|37047|557
1729605600000|2024-10-22 14:00:00|37069.3|37049.3|37088.8|37068.8|37091.2|37071.2|37067|37047|483
1729605900000|2024-10-22 14:05:00|37088.6|37068.6|37074.4|37054.4|37096.6|37076.6|37070.5|37050.5|383
1729606200000|2024-10-22 14:10:00|37075|37055|37077.3|37057.3|37081.7|37061.7|37069.1|37049.1|391
1729606500000|2024-10-22 14:15:00|37077.6|37057.6|37061.7|37041.7|37079.2|37059.2|37040.1|37020.1|467
1729606800000|2024-10-22 14:20:00|37061.5|37041.5|37060.2|37040.2|37080.7|37060.7|37052.3|37032.3|472
1729607100000|2024-10-22 14:25:00|37060.3|37040.3|37051.9|37031.9|37072.2|37052.2|37051.2|37031.2|356
1729607400000|2024-10-22 14:30:00|37051.6|37031.6|37041.5|37021.5|37051.6|37031.6|37034.4|37014.4|309
1729607700000|2024-10-22 14:35:00|37041.9|37021.9|37032.4|37012.4|37043.5|37023.5|37025.3|37005.3|409
1729608000000|2024-10-22 14:40:00|37032.3|37012.3|37020.6|37000.6|37035.1|37015.1|37014.3|36994.3|340
1729608300000|2024-10-22 14:45:00|37020.8|37000.8|37017.7|36997.7|37021.8|37001.8|36997.6|36977.6|434
1729608600000|2024-10-22 14:50:00|37017.5|36997.5|36997.5|36977.5|37025.5|37005.5|36995.9|36975.9|369
1729608900000|2024-10-22 14:55:00|36997.6|36977.6|37006.3|36986.3|37006.4|36986.4|36978.9|36958.9|486
1729609200000|2024-10-22 15:00:00|37006.1|36986.1|37014.7|36994.7|37018|36998|37006|36986|461
1729609500000|2024-10-22 15:05:00|37014.4|36994.4|37005.1|36985.1|37016.1|36996.1|36999.6|36979.6|314
1729609800000|2024-10-22 15:10:00|37015.6|36995.6|37014.3|36994.3|37015.6|36995.6|37003.9|36983.9|384
1729610100000|2024-10-22 15:15:00|37014.4|36994.4|36999|36979|37015.5|36995.5|36992.6|36972.6|378
1729610400000|2024-10-22 15:20:00|36998.9|36978.9|36984.2|36964.2|36999.5|36979.5|36984.2|36964.2|372
1729610700000|2024-10-22 15:25:00|36984|36964|36984.2|36964.2|36985.6|36965.6|36975.4|36955.4|343
1729611000000|2024-10-22 15:30:00|36984.1|36964.1|37027.3|37007.3|37027.8|37007.8|36978.1|36958.1|554
1729611300000|2024-10-22 15:35:00|37028.7|37008.7|37049.2|37029.2|37052.3|37032.3|37028.4|37008.4|455
1729611600000|2024-10-22 15:40:00|37049.1|37029.1|37056.5|37036.5|37062.3|37042.3|37048|37028|320
1729611900000|2024-10-22 15:45:00|37056.7|37036.7|37063.1|37043.1|37063.5|37043.5|37048.9|37028.9|358
1729612200000|2024-10-22 15:50:00|37063|37043|37055.4|37035.4|37065.9|37045.9|37053.8|37033.8|256
1729612500000|2024-10-22 15:55:00|37055.8|37035.8|37067.2|37047.2|37067.8|37047.8|37054.2|37034.2|326
1729612800000|2024-10-22 16:00:00|37068.4|37048.4|37069.1|37049.1|37075.1|37055.1|37061.5|37041.5|479
1729613100000|2024-10-22 16:05:00|37069.5|37049.5|37073.2|37053.2|37076.7|37056.7|37068.9|37048.9|253
1729613400000|2024-10-22 16:10:00|37073|37053|37067.6|37047.6|37073.4|37053.4|37066.8|37046.8|243
1729613700000|2024-10-22 16:15:00|37067.9|37047.9|37058.8|37038.8|37068.5|37048.5|37056.2|37036.2|272
1729614000000|2024-10-22 16:20:00|37058.6|37038.6|37056.4|37036.4|37062.8|37042.8|37054.9|37034.9|249
1729614300000|2024-10-22 16:25:00|37056.7|37036.7|37052.6|37032.6|37057.7|37037.7|37051|37031|256
1729614600000|2024-10-22 16:30:00|37052.3|37032.3|37045.9|37025.9|37053.5|37033.5|37044.8|37024.8|180
1729614900000|2024-10-22 16:35:00|37045.5|37025.5|37040|37020|37047.7|37027.7|37036.5|37016.5|247
1729615200000|2024-10-22 16:40:00|37039.9|37019.9|37040.3|37020.3|37042.7|37022.7|37036.9|37016.9|216
1729615500000|2024-10-22 16:45:00|37040.4|37020.4|37039.9|37019.9|37041.4|37021.4|37031|37011|205
1729615800000|2024-10-22 16:50:00|37040|37020|37053.1|37033.1|37054.7|37034.7|37039.9|37019.9|289
1729616100000|2024-10-22 16:55:00|37053.4|37033.4|37055|37035|37061.2|37041.2|37052.8|37032.8|315
1729616400000|2024-10-22 17:00:00|37055.2|37035.2|37053.1|37033.1|37057.5|37037.5|37051.8|37031.8|283
1729616700000|2024-10-22 17:05:00|37052.7|37032.7|37068|37048|37073.1|37053.1|37052.2|37032.2|336
1729617000000|2024-10-22 17:10:00|37068.4|37048.4|37069.1|37049.1|37069.9|37049.9|37065.1|37045.1|229
1729617300000|2024-10-22 17:15:00|37069.2|37049.2|37067.7|37047.7|37070.7|37050.7|37063.1|37043.1|211
1729617600000|2024-10-22 17:20:00|37067.9|37047.9|37074.8|37054.8|37075.2|37055.2|37067.6|37047.6|219
1729617900000|2024-10-22 17:25:00|37075|37055|37071.6|37051.6|37075.6|37055.6|37066.7|37046.7|231
1729618200000|2024-10-22 17:30:00|37071.9|37051.9|37073.4|37053.4|37077.4|37057.4|37069.7|37049.7|304
1729618500000|2024-10-22 17:35:00|37073.5|37053.5|37073.7|37053.7|37075.2|37055.2|37070.6|37050.6|261
1729618800000|2024-10-22 17:40:00|37073.6|37053.6|37069|37049|37073.6|37053.6|37067.5|37047.5|250
1729619100000|2024-10-22 17:45:00|37068.8|37048.8|37064.6|37044.6|37073.3|37053.3|37059.6|37039.6|262
1729619400000|2024-10-22 17:50:00|37064.3|37044.3|37067.8|37047.8|37071.5|37051.5|37063|37043|245
1729619700000|2024-10-22 17:55:00|37067.7|37047.7|37064.7|37044.7|37069.3|37049.3|37062.5|37042.5|300
1729620000000|2024-10-22 18:00:00|37065|37045|37058.4|37038.4|37067.6|37047.6|37058.3|37038.3|213
1729620300000|2024-10-22 18:05:00|37058.8|37038.8|37065.7|37045.7|37065.7|37045.7|37058.8|37038.8|124
1729620600000|2024-10-22 18:10:00|37065.8|37045.8|37067.3|37047.3|37067.6|37047.6|37063.6|37043.6|102
1729620900000|2024-10-22 18:15:00|37067.4|37047.4|37071|37051|37071.4|37051.4|37066|37046|73
1729621200000|2024-10-22 18:20:00|37070.6|37050.6|37069.4|37049.4|37071.1|37051.1|37067.8|37047.8|88
1729621500000|2024-10-22 18:25:00|37068.8|37048.8|37071.2|37051.2|37072.5|37052.5|37067|37047|99
1729621800000|2024-10-22 18:30:00|37071|37051|37067.6|37047.6|37072|37052|37066.7|37046.7|110
1729622100000|2024-10-22 18:35:00|37067.5|37047.5|37070.7|37050.7|37070.9|37050.9|37064.8|37044.8|116
1729622400000|2024-10-22 18:40:00|37070.4|37050.4|37071.9|37051.9|37075.4|37055.4|37069.4|37049.4|151
1729622700000|2024-10-22 18:45:00|37072.1|37052.1|37074.1|37054.1|37075.4|37055.4|37072.1|37052.1|79
1729623000000|2024-10-22 18:50:00|37073.9|37053.9|37074.5|37054.5|37075.5|37055.5|37072.5|37052.5|114
1729623300000|2024-10-22 18:55:00|37074.6|37054.6|37073.1|37053.1|37075.8|37055.8|37069.9|37049.9|169
1729623600000|2024-10-22 19:00:00|37073.4|37053.4|37074.1|37054.1|37085.2|37065.2|37073.1|37053.1|229
1729623900000|2024-10-22 19:05:00|37074.4|37054.4|37071.8|37051.8|37076.9|37056.9|37071.1|37051.1|145
1729624200000|2024-10-22 19:10:00|37071.5|37051.5|37074.7|37054.7|37077.7|37057.7|37070.6|37050.6|200
1729624500000|2024-10-22 19:15:00|37074.4|37054.4|37076.1|37056.1|37077.1|37057.1|37074.3|37054.3|174
1729624800000|2024-10-22 19:20:00|37076.2|37056.2|37076.6|37056.6|37077.1|37057.1|37074.7|37054.7|101
1729625100000|2024-10-22 19:25:00|37076.4|37056.4|37073.8|37053.8|37076.4|37056.4|37072.2|37052.2|170
1729625400000|2024-10-22 19:30:00|37073.7|37053.7|37076.8|37056.8|37078.7|37058.7|37073.4|37053.4|172
1729625700000|2024-10-22 19:35:00|37077.1|37057.1|37087.1|37067.1|37088.7|37068.7|37077.1|37057.1|157
1729626000000|2024-10-22 19:40:00|37087.3|37067.3|37085.6|37065.6|37087.3|37067.3|37082.5|37062.5|168
1729626300000|2024-10-22 19:45:00|37085.8|37065.8|37094.8|37074.8|37095.3|37075.3|37085|37065|180
1729626600000|2024-10-22 19:50:00|37094.6|37074.6|37093.1|37073.1|37094.8|37074.8|37091.2|37071.2|139
1729626900000|2024-10-22 19:55:00|37093.2|37073.2|37096.9|37076.9|37100.1|37080.1|37093|37073|170
1729627200000|2024-10-22 20:00:00|37097|37077|37099.2|37079.2|37104.9|37084.9|37096.3|37076.3|195
1729627500000|2024-10-22 20:05:00|37099.3|37079.3|37087.3|37067.3|37099.3|37079.3|37086.7|37066.7|139
1729627800000|2024-10-22 20:10:00|37086.9|37066.9|37095.9|37075.9|37095.9|37075.9|37086.1|37066.1|96
1729628100000|2024-10-22 20:15:00|37095.7|37075.7|37094.4|37074.4|37097.3|37077.3|37093.6|37073.6|105
1729628400000|2024-10-22 20:20:00|37094.2|37074.2|37090.5|37070.5|37095|37075|37087.5|37067.5|121
1729628700000|2024-10-22 20:25:00|37090.6|37070.6|37085.2|37065.2|37091.5|37071.5|37084|37064|108
1729629000000|2024-10-22 20:30:00|37084.8|37064.8|37083.8|37063.8|37084.8|37064.8|37080.8|37060.8|94
1729629300000|2024-10-22 20:35:00|37083.9|37063.9|37084|37064|37084.2|37064.2|37082.2|37062.2|79
1729629600000|2024-10-22 20:40:00|37084.2|37064.2|37086.4|37066.4|37086.4|37066.4|37084.2|37064.2|117
1729629900000|2024-10-22 20:45:00|37086.6|37066.6|37101.9|37051.9|37102.2|37066.8|37086.3|37050.6|133
1729630200000|2024-10-22 20:50:00|37102.8|37052.8|37103.1|37053.1|37104.3|37054.3|37102.3|37052.3|168
1729630500000|2024-10-22 20:55:00|37103|37053|37130.9|37014.2|37130.9|37053|37103|37014.2|183
1729630800000|2024-10-22 21:00:00|37131.1|37018|37119.2|36999.2|37132.8|37018|37119.2|36999.2|38
1729631100000|2024-10-22 21:05:00|37122.2|37002.2|37121.9|37001.9|37130.2|37010.2|37120.7|37000.7|47
1729631400000|2024-10-22 21:10:00|37121.7|37001.7|37123.9|37003.9|37125.4|37005.4|37121.3|37001.3|41
1729631700000|2024-10-22 21:15:00|37125.1|37005.1|37123|37003|37125.9|37005.9|37123|37003|33
1729632000000|2024-10-22 21:20:00|37123.8|37003.8|37123.9|37003.9|37124.9|37004.9|37123.7|37003.7|24
1729632300000|2024-10-22 21:25:00|37124.2|37004.2|37123.5|37003.5|37124.2|37004.2|37122.5|37002.5|40
1729632600000|2024-10-22 21:30:00|37123.3|37003.3|37118.9|36998.9|37124.7|37004.7|37117.7|36997.7|84
1729632900000|2024-10-22 21:35:00|37118.8|36998.8|37119.2|36999.2|37119.5|36999.5|37118.5|36998.5|37
1729633200000|2024-10-22 21:40:00|37118.8|36998.8|37122.2|37002.2|37122.8|37002.8|37118.8|36998.8|61
1729633500000|2024-10-22 21:45:00|37122.5|37002.5|37120.3|37000.3|37122.8|37002.8|37120.2|37000.2|45
1729633800000|2024-10-22 21:50:00|37120.4|37000.4|37120.1|37000.1|37120.9|37000.9|37119.9|36999.9|30
1729634100000|2024-10-22 21:55:00|37120.2|37000.2|37120.8|37000.8|37120.8|37000.8|37118.8|36998.8|49
1729634400000|2024-10-22 22:00:00|37120.5|37000.5|37116.3|36996.3|37121.2|37001.2|37110.9|36990.9|183
1729634700000|2024-10-22 22:05:00|37116.4|36996.4|37119.5|36999.5|37120.5|37000.5|37114.7|36994.7|127
1729635000000|2024-10-22 22:10:00|37119.6|36999.6|37119|36999|37119.9|36999.9|37117.7|36997.7|68
1729635300000|2024-10-22 22:15:00|37119.1|36999.1|37122.5|37002.5|37123.4|37003.4|37118.5|36998.5|83
1729635600000|2024-10-22 22:20:00|37122.7|37002.7|37122.4|37002.4|37123.6|37003.6|37114.1|36994.1|49
1729635900000|2024-10-22 22:25:00|37122.2|37002.2|37119.8|36999.8|37122.4|37002.4|37112|36992|43
1729636200000|2024-10-22 22:30:00|37119.6|36999.6|37120.1|37000.1|37120.1|37000.1|37118.8|36998.8|36
1729636500000|2024-10-22 22:35:00|37119.6|36999.6|37117.2|36997.2|37119.9|36999.9|37117.1|36997.1|46
1729636800000|2024-10-22 22:40:00|37117.4|36997.4|37116.9|36996.9|37118.1|36998.1|37116|36996|40
1729637100000|2024-10-22 22:45:00|37115.8|36995.8|37116.1|36996.1|37118|36998|37115.6|36995.6|64
1729637400000|2024-10-22 22:50:00|37115.6|36995.6|37120.8|37000.8|37126.2|37006.2|37115.4|36995.4|54
1729637700000|2024-10-22 22:55:00|37121.4|37001.4|37118.7|36998.7|37121.4|37001.4|37117.6|36997.6|41
1729638000000|2024-10-22 23:00:00|37118.4|36998.4|37122.3|37002.3|37122.3|37002.3|37118|36998|89
1729638300000|2024-10-22 23:05:00|37122.4|37002.4|37120.8|37000.8|37122.4|37002.4|37120.2|37000.2|70
1729638600000|2024-10-22 23:10:00|37120.7|37000.7|37121.5|37001.5|37123.9|37003.9|37120.4|37000.4|63
1729638900000|2024-10-22 23:15:00|37121.2|37001.2|37121.2|37001.2|37122.1|37002.1|37120.4|37000.4|120
1729639200000|2024-10-22 23:20:00|37120.7|37000.7|37120.1|37000.1|37120.8|37000.8|37120|37000|49
1729639500000|2024-10-22 23:25:00|37119.8|36999.8|37122.5|37002.5|37123.5|37003.5|37119.8|36999.8|55
1729639800000|2024-10-22 23:30:00|37122.3|37002.3|37122.2|37002.2|37124.4|37004.4|37121.5|37001.5|58
1729640100000|2024-10-22 23:35:00|37122.4|37002.4|37123|37003|37124.4|37004.4|37116.3|36996.3|85
1729640400000|2024-10-22 23:40:00|37122.8|37002.8|37123|37003|37124.7|37004.7|37121.7|37001.7|66
1729640700000|2024-10-22 23:45:00|37122.7|37002.7|37124.1|37004.1|37124.2|37004.8|37119.2|37000.6|124
1729641000000|2024-10-22 23:50:00|37124|37004|37122.5|37004.7|37124.5|37010.1|37117.3|37003.6|95
1729641300000|2024-10-22 23:55:00|37122.2|37004.3|37110.9|37041.4|37135.7|37041.4|37109.9|37003.4|212
1729641600000|2024-10-23 00:00:00|37112|37027|37112|37051.2|37122.6|37070.3|37090.3|37023.2|862
1729641900000|2024-10-23 00:05:00|37106|37047.3|37110|37036.2|37114.5|37058.4|37094.4|37034.1|914
1729642200000|2024-10-23 00:10:00|37103|37038.1|37103.4|37041.8|37108.1|37064.1|37082.4|37037.6|739
1729642500000|2024-10-23 00:15:00|37101.1|37040.1|37096.1|37046.1|37106.2|37052.3|37093.2|37040.1|295
1729642800000|2024-10-23 00:20:00|37097.2|37046.3|37089.3|37039.3|37099.6|37048|37088.1|37036|183
1729643100000|2024-10-23 00:25:00|37089.5|37039.5|37110|37006.6|37125.6|37040.8|37083.5|37003|264
1729643400000|2024-10-23 00:30:00|37117.5|37001|37102.2|37012.3|37119|37018.2|37097.6|36995.1|226
1729643700000|2024-10-23 00:35:00|37110.3|37011.9|37119.9|37003.7|37126.7|37016.2|37099.3|36998.9|174
1729644000000|2024-10-23 00:40:00|37118.9|37004|37128|37008|37128.2|37025.9|37101.3|37000.9|182
1729644300000|2024-10-23 00:45:00|37127.8|37007.8|37114.8|37025.2|37141.3|37038.7|37112.4|37006.3|215
1729644600000|2024-10-23 00:50:00|37115.5|37025.7|37106.9|36995.1|37133.2|37028.9|37096.3|36992.4|311
1729644900000|2024-10-23 00:55:00|37088.5|36995.3|37114.2|37011.3|37118.5|37020.3|37088.5|36990.5|289
1729645200000|2024-10-23 01:00:00|37111.5|37011.1|37108.8|36998.8|37125.2|37022|37095.5|36993.4|228
1729645500000|2024-10-23 01:05:00|37109.2|36999.2|37112.8|37020.8|37128.4|37030.1|37102.4|36998.2|248
1729645800000|2024-10-23 01:10:00|37112.7|37020.5|37109.2|37025.3|37133.7|37027.4|37104.8|37005.3|313
1729646100000|2024-10-23 01:15:00|37109.4|37025.2|37113.5|37023.5|37133.3|37031.2|37105.9|37014.7|274
1729646400000|2024-10-23 01:20:00|37113|37024.5|37112.7|37023.4|37131.4|37026.3|37109|37007.9|250
1729646700000|2024-10-23 01:25:00|37113.1|37023.6|37101.2|37042.8|37126.6|37054.7|37101|37018.2|350
1729647000000|2024-10-23 01:30:00|37100.2|37042.9|37103|37043.9|37108.6|37048.4|37097.5|37038.4|399
1729647300000|2024-10-23 01:35:00|37104.3|37043.7|37102.1|37043.4|37106.1|37045.6|37096.6|37035.7|443
1729647600000|2024-10-23 01:40:00|37102.3|37045|37102.5|37046.2|37106.1|37049.6|37098.3|37038.3|313
1729647900000|2024-10-23 01:45:00|37101.8|37047.3|37102.1|37044.1|37103.9|37049.5|37093.8|37038.2|288
1729648200000|2024-10-23 01:50:00|37100.5|37044.2|37104.3|37048.3|37106.9|37050.9|37097.6|37040|355
1729648500000|2024-10-23 01:55:00|37104.5|37048.9|37107.9|37048.3|37111.9|37053|37100.3|37042.1|384
1729648800000|2024-10-23 02:00:00|37106.6|37047.3|37100.6|37044.9|37110.2|37052.1|37095.8|37041.3|427
1729649100000|2024-10-23 02:05:00|37100.8|37045.1|37102|37041.8|37108|37051.8|37096.5|37040.8|302
1729649400000|2024-10-23 02:10:00|37102.3|37042|37099.6|37045.8|37108.2|37049.2|37091.9|37036.9|289
1729649700000|2024-10-23 02:15:00|37099.3|37046|37093.6|37040.8|37102.4|37048.3|37093|37039.2|271
1729650000000|2024-10-23 02:20:00|37091|37040.4|37090.1|37034.5|37095.9|37041.3|37085.2|37031.4|276
1729650300000|2024-10-23 02:25:00|37089.5|37034.4|37087.7|37033.6|37091.6|37038.7|37081.8|37030.5|348
1729650600000|2024-10-23 02:30:00|37087.3|37033.3|37086.7|37031.9|37093.8|37038.8|37084.6|37031.4|294
1729650900000|2024-10-23 02:35:00|37087.7|37032.9|37084.2|37030.9|37087.8|37032.9|37078.7|37024.6|270
1729651200000|2024-10-23 02:40:00|37083.9|37031.2|37067.9|37012.3|37091|37033.2|37064.9|37009.4|323
1729651500000|2024-10-23 02:45:00|37066.9|37012.7|37069.3|37013.3|37078.1|37020|37062.8|37006.1|239
1729651800000|2024-10-23 02:50:00|37069.2|37013.4|37070.3|37015.8|37073.4|37017.4|37061.3|37007.4|250
1729652100000|2024-10-23 02:55:00|37070.4|37015.7|37065.3|37011.8|37071.5|37018.6|37063.9|37009|252
1729652400000|2024-10-23 03:00:00|37064.5|37011|37063.4|37008.1|37072.3|37015|37060.3|37006|372
1729652700000|2024-10-23 03:05:00|37062|37008|37066.2|37009.9|37071.4|37017.5|37059.7|37005.1|305
1729653000000|2024-10-23 03:10:00|37066.4|37010|37073.6|37018.5|37074.6|37021.8|37064.4|37009.2|229
1729653300000|2024-10-23 03:15:00|37073.7|37019.3|37080|37025.1|37080|37025.1|37070.2|37016.1|161
1729653600000|2024-10-23 03:20:00|37079.8|37025.6|37077.4|37023.4|37087.9|37027.5|37075.5|37014.5|219
1729653900000|2024-10-23 03:25:00|37077.8|37023.1|37084.8|37031.2|37087.9|37032.4|37076.4|37018.5|312
1729654200000|2024-10-23 03:30:00|37082.3|37031.5|37085.1|37034.4|37089.1|37037.7|37079.1|37027.5|289
1729654500000|2024-10-23 03:35:00|37085.4|37034.1|37081.1|37029.3|37089.7|37035.2|37080.5|37025.6|267
1729654800000|2024-10-23 03:40:00|37081.7|37028.3|37080.6|37029.5|37083.3|37031.6|37074.9|37020.9|192
1729655100000|2024-10-23 03:45:00|37080.3|37029.2|37079.2|37024.8|37084.4|37029.3|37076.4|37021.3|230
1729655400000|2024-10-23 03:50:00|37079.6|37024.9|37074.9|37020.9|37082.3|37027.6|37071.4|37020.8|206
1729655700000|2024-10-23 03:55:00|37074.4|37022|37080.7|37024.9|37080.9|37026.5|37072.4|37018.1|190
1729656000000|2024-10-23 04:00:00|37079|37024.6|37080.8|37028|37086.2|37029.6|37071.9|37019.8|359
1729656300000|2024-10-23 04:05:00|37080.9|37028.1|37085.5|37029.5|37092.7|37035.2|37077.4|37025.9|273
1729656600000|2024-10-23 04:10:00|37086.7|37030.8|37084.1|37031.1|37090|37034.4|37078.8|37026.2|247
1729656900000|2024-10-23 04:15:00|37082.6|37030.7|37082.3|37027.6|37088.3|37033.1|37077.7|37026.1|196
1729657200000|2024-10-23 04:20:00|37082.6|37027.9|37080.8|37028|37085.8|37032.8|37079.7|37025.9|174
1729657500000|2024-10-23 04:25:00|37078.1|37027.7|37085|37029|37086|37030.3|37075.2|37022.2|260
1729657800000|2024-10-23 04:30:00|37082.8|37029.2|37076.7|37022.8|37085|37043.9|37063.8|37021|238
1729658100000|2024-10-23 04:35:00|37076.5|37022.4|37078.2|37021.7|37084.8|37024.9|37072.9|37013.8|210
1729658400000|2024-10-23 04:40:00|37077.2|37021.9|37070.4|37015.4|37079.6|37023.7|37067.3|37015.4|218
1729658700000|2024-10-23 04:45:00|37070.1|37016.5|37079.7|37024.7|37085.3|37028.1|37069.5|37016.2|308
1729659000000|2024-10-23 04:50:00|37079.5|37024.3|37076.5|37026.5|37083.5|37027.4|37073.2|37019.2|235
1729659300000|2024-10-23 04:55:00|37076.7|37026.7|37076.5|37020.8|37083.1|37026.7|37069.9|37011.9|344
1729659600000|2024-10-23 05:00:00|37075.9|37020.4|37072.2|37016|37077.8|37023.4|37066.6|37014.2|261
1729659900000|2024-10-23 05:05:00|37069.4|37015.3|37068.4|37012.5|37081.4|37022.7|37064.5|37010.5|287
1729660200000|2024-10-23 05:10:00|37069|37011.8|37060.3|37010.3|37069.5|37013.6|37059.9|37005.3|260
1729660500000|2024-10-23 05:15:00|37061.5|37011.5|37065|37008.3|37069|37011.5|37056.7|37002.7|249
1729660800000|2024-10-23 05:20:00|37066.3|37008.4|37062.4|37007.4|37071.4|37025.7|37045.5|37000.1|236
1729661100000|2024-10-23 05:25:00|37062.3|37007.3|37064.5|37009.2|37068.9|37012.9|37058.4|37006.1|259
1729661400000|2024-10-23 05:30:00|37064.3|37009.1|37067.3|37008.3|37068.1|37013.1|37056|36994.5|214
1729661700000|2024-10-23 05:35:00|37065.5|37010|37064.5|37008.7|37072.4|37030.9|37048.7|37000.1|236
1729662000000|2024-10-23 05:40:00|37064.6|37005.1|37067.7|37013.5|37071.1|37020.2|37062|37005.1|257
1729662300000|2024-10-23 05:45:00|37066.9|37013.6|37071.1|37015.4|37073.9|37018.9|37066.2|37010.9|208
1729662600000|2024-10-23 05:50:00|37070.8|37015|37067.4|37014.2|37074.2|37016|37062.7|37005.5|263
1729662900000|2024-10-23 05:55:00|37071.5|37014.5|37057.8|37002.9|37072|37015.1|37057.8|36997.9|219
1729663200000|2024-10-23 06:00:00|37055.8|37005.8|37068.9|37048.9|37070|37050|37043.6|37005.8|333
1729663500000|2024-10-23 06:05:00|37069|37049|37070.5|37050.5|37077.5|37057.5|37064.3|37044.3|293
1729663800000|2024-10-23 06:10:00|37071.1|37051.1|37083.1|37063.1|37083.4|37063.4|37069.5|37049.5|278
1729664100000|2024-10-23 06:15:00|37082.8|37062.8|37089.9|37069.9|37108.1|37073.8|37075|37045.4|416
1729664400000|2024-10-23 06:20:00|37090|37070|37107.7|37087.7|37108.7|37088.7|37087.7|37067.7|500
1729664700000|2024-10-23 06:25:00|37107.6|37087.6|37104.2|37084.2|37115.7|37095.7|37101.8|37081.8|523
1729665000000|2024-10-23 06:30:00|37104.4|37084.4|37150.8|37130.8|37154.3|37134.3|37102.4|37082.4|575
1729665300000|2024-10-23 06:35:00|37151.4|37131.4|37141.7|37121.7|37155.6|37135.6|37139.3|37119.3|332
1729665600000|2024-10-23 06:40:00|37141.2|37121.2|37140.4|37120.4|37141.2|37121.2|37126.7|37106.7|326
1729665900000|2024-10-23 06:45:00|37140.7|37120.7|37153.9|37133.9|37158.5|37138.5|37139.9|37119.9|283
1729666200000|2024-10-23 06:50:00|37153.7|37133.7|37156.1|37136.1|37157.3|37137.3|37146.2|37126.2|242
1729666500000|2024-10-23 06:55:00|37156.3|37136.3|37160.6|37140.6|37160.9|37140.9|37152.9|37132.9|274
1729666800000|2024-10-23 07:00:00|37160.5|37140.5|37188.5|37168.5|37192.3|37172.3|37160.3|37140.3|383
1729667100000|2024-10-23 07:05:00|37188.9|37168.9|37203|37183|37203|37183|37184.8|37164.8|385
1729667400000|2024-10-23 07:10:00|37203.3|37183.3|37215.5|37195.5|37224.9|37204.9|37201.5|37181.5|402
1729667700000|2024-10-23 07:15:00|37215.4|37195.4|37227.3|37207.3|37228.3|37208.3|37214.8|37194.8|329
1729668000000|2024-10-23 07:20:00|37227.4|37207.4|37228.8|37208.8|37231.9|37211.9|37215.4|37195.4|307
1729668300000|2024-10-23 07:25:00|37229|37209|37228|37208|37239.4|37219.4|37223.9|37203.9|281
1729668600000|2024-10-23 07:30:00|37227.7|37207.7|37230.3|37210.3|37242|37222|37223.9|37203.9|342
1729668900000|2024-10-23 07:35:00|37229|37209|37230.4|37210.4|37239.3|37219.3|37224.9|37204.9|372
1729669200000|2024-10-23 07:40:00|37230.6|37210.6|37245.3|37225.3|37255.7|37235.7|37230.6|37210.6|337
1729669500000|2024-10-23 07:45:00|37246.2|37226.2|37224.3|37204.3|37258.6|37238.6|37216.5|37196.5|358
1729669800000|2024-10-23 07:50:00|37223.9|37203.9|37240.4|37220.4|37243|37223|37220.3|37200.3|313
1729670100000|2024-10-23 07:55:00|37240.7|37220.7|37258.7|37238.7|37259.9|37239.9|37239.7|37219.7|314
1729670400000|2024-10-23 08:00:00|37258.8|37238.8|37270.3|37250.3|37270.4|37250.4|37242.6|37222.6|307
1729670700000|2024-10-23 08:05:00|37270.2|37250.2|37274.7|37254.7|37283.4|37263.4|37261.2|37241.2|344
1729671000000|2024-10-23 08:10:00|37275.1|37255.1|37278.3|37258.3|37284.8|37264.8|37272.3|37252.3|233
1729671300000|2024-10-23 08:15:00|37278.5|37258.5|37278.7|37258.7|37285.9|37265.9|37275.4|37255.4|290
1729671600000|2024-10-23 08:20:00|37279.4|37259.4|37267.4|37247.4|37285.2|37265.2|37263.6|37243.6|297
1729671900000|2024-10-23 08:25:00|37267.5|37247.5|37271.7|37251.7|37272.3|37252.3|37261.3|37241.3|224
1729672200000|2024-10-23 08:30:00|37271.5|37251.5|37256.4|37236.4|37275.6|37255.6|37256.4|37236.4|281
1729672500000|2024-10-23 08:35:00|37256.1|37236.1|37235.6|37215.6|37259.7|37239.7|37230.4|37210.4|246
1729672800000|2024-10-23 08:40:00|37235.7|37215.7|37249.5|37229.5|37253.6|37233.6|37232.4|37212.4|232
1729673100000|2024-10-23 08:45:00|37249.8|37229.8|37231|37211|37249.8|37229.8|37230.4|37210.4|274
1729673400000|2024-10-23 08:50:00|37231.2|37211.2|37242.3|37222.3|37243.2|37223.2|37211.9|37191.9|330
1729673700000|2024-10-23 08:55:00|37242.6|37222.6|37245.5|37225.5|37248.9|37228.9|37233.9|37213.9|448
1729674000000|2024-10-23 09:00:00|37246.3|37226.3|37245|37225|37248.4|37228.4|37230.7|37210.7|291
1729674300000|2024-10-23 09:05:00|37245.2|37225.2|37234.1|37214.1|37245.2|37225.2|37234.1|37214.1|195
1729674600000|2024-10-23 09:10:00|37234.3|37214.3|37251|37231|37251|37231|37227.8|37207.8|248
1729674900000|2024-10-23 09:15:00|37251.5|37231.5|37252.6|37232.6|37253.8|37233.8|37240.5|37220.5|291
1729675200000|2024-10-23 09:20:00|37252.7|37232.7|37251|37231|37255|37235|37244.4|37224.4|232
1729675500000|2024-10-23 09:25:00|37251.2|37231.2|37252.1|37232.1|37262|37242|37238.7|37218.7|306
1729675800000|2024-10-23 09:30:00|37252|37232|37237.5|37217.5|37259.9|37239.9|37237.1|37217.1|318
1729676100000|2024-10-23 09:35:00|37237.6|37217.6|37240.2|37220.2|37250.1|37230.1|37228|37208|264
1729676400000|2024-10-23 09:40:00|37240.1|37220.1|37220.4|37200.4|37241.3|37221.3|37218.5|37198.5|295
1729676700000|2024-10-23 09:45:00|37220.6|37200.6|37211.2|37191.2|37221|37201|37200.1|37180.1|407
1729677000000|2024-10-23 09:50:00|37211.4|37191.4|37206.2|37186.2|37221.1|37201.1|37206.1|37186.1|344
1729677300000|2024-10-23 09:55:00|37206|37186|37214.1|37194.1|37214.1|37194.1|37194.5|37174.5|389
1729677600000|2024-10-23 10:00:00|37214.3|37194.3|37214.3|37194.3|37226.9|37206.9|37211.4|37191.4|393
1729677900000|2024-10-23 10:05:00|37214.6|37194.6|37215|37195|37222.2|37202.2|37214|37194|379
1729678200000|2024-10-23 10:10:00|37214.9|37194.9|37214.2|37194.2|37217|37197|37207.4|37187.4|399
1729678500000|2024-10-23 10:15:00|37214|37194|37223.9|37203.9|37224.2|37204.2|37213.6|37193.6|237
1729678800000|2024-10-23 10:20:00|37223.6|37203.6|37214|37194|37223.7|37203.7|37208.1|37188.1|291
1729679100000|2024-10-23 10:25:00|37214.3|37194.3|37225.2|37205.2|37227.4|37207.4|37211.7|37191.7|241
1729679400000|2024-10-23 10:30:00|37225.1|37205.1|37234.2|37214.2|37234.2|37214.2|37216.5|37196.5|251
1729679700000|2024-10-23 10:35:00|37234.1|37214.1|37229.2|37209.2|37237.6|37217.6|37221|37201|251
1729680000000|2024-10-23 10:40:00|37229.3|37209.3|37217.5|37197.5|37239.4|37219.4|37215.7|37195.7|309
1729680300000|2024-10-23 10:45:00|37217.2|37197.2|37207.3|37187.3|37217.2|37197.2|37199.3|37179.3|269
1729680600000|2024-10-23 10:50:00|37207.4|37187.4|37211.1|37191.1|37217|37197|37206.7|37186.7|264
1729680900000|2024-10-23 10:55:00|37211|37191|37213.9|37193.9|37214|37194|37203.8|37183.8|244
1729681200000|2024-10-23 11:00:00|37215.1|37195.1|37227|37207|37235|37215|37211.1|37191.1|366
1729681500000|2024-10-23 11:05:00|37226.6|37206.6|37228.6|37208.6|37237.1|37217.1|37226|37206|287
1729681800000|2024-10-23 11:10:00|37228.7|37208.7|37245.5|37225.5|37246.9|37226.9|37228.7|37208.7|293
1729682100000|2024-10-23 11:15:00|37245.6|37225.6|37228.1|37208.1|37248.1|37228.1|37224.2|37204.2|299
1729682400000|2024-10-23 11:20:00|37227.8|37207.8|37222.9|37202.9|37235|37215|37222|37202|288
1729682700000|2024-10-23 11:25:00|37223|37203|37245.4|37225.4|37253.5|37233.5|37222.4|37202.4|377
1729683000000|2024-10-23 11:30:00|37245.1|37225.1|37245.7|37225.7|37251.7|37231.7|37243.2|37223.2|297
1729683300000|2024-10-23 11:35:00|37245.9|37225.9|37265.2|37245.2|37266.5|37246.5|37245.7|37225.7|303
1729683600000|2024-10-23 11:40:00|37266|37246|37297.1|37277.1|37303|37283|37262.4|37242.4|496
1729683900000|2024-10-23 11:45:00|37297.2|37277.2|37299.2|37279.2|37319|37299|37288.7|37268.7|439
1729684200000|2024-10-23 11:50:00|37299.4|37279.4|37299.5|37279.5|37307.4|37287.4|37283.8|37263.8|495
1729684500000|2024-10-23 11:55:00|37299.4|37279.4|37328.6|37308.6|37329.6|37309.6|37299.4|37279.4|489
1729684800000|2024-10-23 12:00:00|37328.9|37308.9|37342.4|37322.4|37343.8|37323.8|37317.1|37297.1|510
1729685100000|2024-10-23 12:05:00|37342.6|37322.6|37328.8|37308.8|37343.2|37323.2|37307.8|37287.8|559
1729685400000|2024-10-23 12:10:00|37329.1|37309.1|37340.9|37320.9|37343.5|37323.5|37324.4|37304.4|401
1729685700000|2024-10-23 12:15:00|37341.2|37321.2|37333.3|37313.3|37345.7|37325.7|37332.7|37312.7|410
1729686000000|2024-10-23 12:20:00|37333.1|37313.1|37338.9|37318.9|37341.1|37321.1|37304|37284|479
1729686300000|2024-10-23 12:25:00|37339|37319|37345.9|37325.9|37359.2|37339.2|37329.8|37309.8|459
1729686600000|2024-10-23 12:30:00|37345.8|37325.8|37326|37306|37354.2|37334.2|37323.5|37303.5|511
1729686900000|2024-10-23 12:35:00|37325.8|37305.8|37336.1|37316.1|37346.3|37326.3|37325.8|37305.8|308
1729687200000|2024-10-23 12:40:00|37336.3|37316.3|37330.5|37310.5|37343.2|37323.2|37330.2|37310.2|349
1729687500000|2024-10-23 12:45:00|37330.4|37310.4|37325.6|37305.6|37331|37311|37309.1|37289.1|400
1729687800000|2024-10-23 12:50:00|37325.7|37305.7|37321.5|37301.5|37334.3|37314.3|37319.3|37299.3|363
1729688100000|2024-10-23 12:55:00|37321.6|37301.6|37332|37312|37343.9|37323.9|37321.6|37301.6|384
1729688400000|2024-10-23 13:00:00|37334.7|37314.7|37343.3|37323.3|37344.7|37324.7|37328.9|37308.9|360
1729688700000|2024-10-23 13:05:00|37343|37323|37353.1|37333.1|37357.7|37337.7|37343|37323|298
1729689000000|2024-10-23 13:10:00|37353.3|37333.3|37349.5|37329.5|37360.1|37340.1|37349.3|37329.3|309
1729689300000|2024-10-23 13:15:00|37349.3|37329.3|37343.2|37323.2|37349.6|37329.6|37340.6|37320.6|326
1729689600000|2024-10-23 13:20:00|37343.4|37323.4|37340.7|37320.7|37361.8|37341.8|37338.2|37318.2|428
1729689900000|2024-10-23 13:25:00|37340.9|37320.9|37362.6|37342.6|37367.2|37347.2|37340.9|37320.9|514
1729690200000|2024-10-23 13:30:00|37366.8|37346.8|37366.6|37346.6|37380.4|37360.4|37362.6|37342.6|418
1729690500000|2024-10-23 13:35:00|37366.8|37346.8|37363.3|37343.3|37371|37351|37358.3|37338.3|400
1729690800000|2024-10-23 13:40:00|37363.1|37343.1|37357.6|37337.6|37363.6|37343.6|37355.8|37335.8|229
1729691100000|2024-10-23 13:45:00|37357.4|37337.4|37363.6|37343.6|37369.3|37349.3|37351|37331|393
1729691400000|2024-10-23 13:50:00|37363.7|37343.7|37367.1|37347.1|37371.5|37351.5|37360.2|37340.2|424
1729691700000|2024-10-23 13:55:00|37367|37347|37412.6|37338.1|37412.6|37374.1|37366.9|37338.1|469
1729692000000|2024-10-23 14:00:00|37413.1|37337.9|37373.4|37353.4|37414|37367.3|37372.3|37337.9|422
1729692300000|2024-10-23 14:05:00|37373.2|37353.2|37381.4|37361.4|37384.2|37364.2|37362|37342|453
1729692600000|2024-10-23 14:10:00|37381.6|37361.6|37390.6|37370.6|37393|37373|37381.6|37361.6|463
1729692900000|2024-10-23 14:15:00|37393.6|37373.6|37393.5|37373.5|37395.9|37375.9|37383.4|37363.4|431
1729693200000|2024-10-23 14:20:00|37393|37373|37381.7|37361.7|37398.7|37378.7|37378.3|37358.3|460
1729693500000|2024-10-23 14:25:00|37381.9|37361.9|37388.8|37368.8|37400.1|37380.1|37379.7|37359.7|487
1729693800000|2024-10-23 14:30:00|37389.1|37369.1|37421.2|37401.2|37421.2|37401.2|37382.3|37362.3|424
1729694100000|2024-10-23 14:35:00|37421.6|37401.6|37431.8|37411.8|37434.2|37414.2|37416.4|37396.4|414
1729694400000|2024-10-23 14:40:00|37431.5|37411.5|37434|37414|37440.6|37420.6|37427.9|37407.9|373
1729694700000|2024-10-23 14:45:00|37433.9|37413.9|37450.5|37430.5|37460.3|37440.3|37432.9|37412.9|461
1729695000000|2024-10-23 14:50:00|37450.9|37430.9|37451.5|37431.5|37456.3|37436.3|37434.1|37414.1|464
1729695300000|2024-10-23 14:55:00|37451.7|37431.7|37449.4|37429.4|37463.1|37443.1|37445|37425|416
1729695600000|2024-10-23 15:00:00|37449.2|37429.2|37423.6|37403.6|37452.4|37432.4|37422.5|37402.5|425
1729695900000|2024-10-23 15:05:00|37423.8|37403.8|37398.3|37378.3|37428.2|37408.2|37390.3|37370.3|428
1729696200000|2024-10-23 15:10:00|37398.4|37378.4|37387.5|37367.5|37401.2|37381.2|37383.2|37363.2|401
1729696500000|2024-10-23 15:15:00|37388.2|37368.2|37372.8|37352.8|37391.3|37371.3|37368.8|37348.8|427
1729696800000|2024-10-23 15:20:00|37372.4|37352.4|37362.6|37342.6|37376.9|37356.9|37360.5|37340.5|484
1729697100000|2024-10-23 15:25:00|37363.2|37343.2|37387.5|37367.5|37388.8|37368.8|37362.7|37342.7|397
1729697400000|2024-10-23 15:30:00|37387.4|37367.4|37387.1|37367.1|37388.9|37368.9|37381.5|37361.5|316
1729697700000|2024-10-23 15:35:00|37387.3|37367.3|37374.9|37354.9|37387.8|37367.8|37368.1|37348.1|787
1729698000000|2024-10-23 15:40:00|37375.4|37355.4|37373.9|37353.9|37382.8|37362.8|37373.3|37353.3|523
1729698300000|2024-10-23 15:45:00|37374.1|37354.1|37385.2|37365.2|37387.9|37367.9|37374.1|37354.1|512
1729698600000|2024-10-23 15:50:00|37385.7|37365.7|37389.5|37369.5|37391.9|37371.9|37384.4|37364.4|503
1729698900000|2024-10-23 15:55:00|37389.1|37369.1|37398.1|37378.1|37399.4|37379.4|37386.9|37366.9|732
1729699200000|2024-10-23 16:00:00|37397.3|37377.3|37393.9|37373.9|37405.1|37385.1|37386.1|37366.1|684
1729699500000|2024-10-23 16:05:00|37394.4|37374.4|37395.7|37375.7|37404.2|37384.2|37386.7|37366.7|510
1729699800000|2024-10-23 16:10:00|37396.1|37376.1|37408.6|37388.6|37410.3|37390.3|37389.8|37369.8|515
1729700100000|2024-10-23 16:15:00|37409.5|37389.5|37411.8|37391.8|37422.3|37395.5|37399.1|37372.3|670
1729700400000|2024-10-23 16:20:00|37412.1|37392.1|37422.2|37402.2|37437.8|37406|37411.5|37387.2|765
1729700700000|2024-10-23 16:25:00|37422|37402|37425.4|37405.4|37428.6|37408.6|37419.2|37399.2|771
1729701000000|2024-10-23 16:30:00|37426|37406|37437.4|37417.4|37448.8|37428.8|37420.4|37400.4|872
1729701300000|2024-10-23 16:35:00|37437.5|37417.5|37430.3|37410.3|37445.2|37418.8|37423.6|37393|640
1729701600000|2024-10-23 16:40:00|37429.8|37409.8|37438.6|37418.6|37442.2|37422.2|37425.9|37405.9|371
1729701900000|2024-10-23 16:45:00|37438.4|37418.4|37437.7|37417.7|37443.6|37423.6|37434.5|37414.5|278
1729702200000|2024-10-23 16:50:00|37437.8|37417.8|37439.5|37419.5|37447.1|37427.1|37437.8|37417.8|237
1729702500000|2024-10-23 16:55:00|37439.3|37419.3|37437.2|37417.2|37441.1|37421.1|37431.3|37411.3|366
1729702800000|2024-10-23 17:00:00|37437.1|37417.1|37434.9|37414.9|37441.7|37421.7|37433.3|37413.3|323
1729703100000|2024-10-23 17:05:00|37434.6|37414.6|37441.2|37421.2|37441.4|37421.4|37432.5|37412.5|304
1729703400000|2024-10-23 17:10:00|37441.4|37421.4|37441.8|37421.8|37445.3|37425.3|37438|37418|297
1729703700000|2024-10-23 17:15:00|37441.9|37421.9|37444.6|37424.6|37444.6|37424.6|37439.7|37419.7|316
1729704000000|2024-10-23 17:20:00|37444.7|37424.7|37446.1|37426.1|37448.8|37428.8|37443.8|37423.8|267
1729704300000|2024-10-23 17:25:00|37445.8|37425.8|37446.3|37426.3|37447.1|37427.1|37442.1|37422.1|219
1729704600000|2024-10-23 17:30:00|37446.2|37426.2|37450.2|37430.2|37451.5|37431.5|37443.8|37423.8|279
1729704900000|2024-10-23 17:35:00|37450.1|37430.1|37450.8|37430.8|37451.6|37431.6|37444.7|37424.7|264
1729705200000|2024-10-23 17:40:00|37450.7|37430.7|37452.4|37432.4|37453.5|37433.5|37448.2|37428.2|273
1729705500000|2024-10-23 17:45:00|37452.3|37432.3|37451.1|37431.1|37456.6|37436.6|37449.3|37429.3|286
1729705800000|2024-10-23 17:50:00|37450.6|37430.6|37451.7|37431.7|37452.6|37432.6|37446.7|37426.7|268
1729706100000|2024-10-23 17:55:00|37451.3|37431.3|37468.2|37408.9|37468.2|37432.2|37446.6|37408.2|270
1729706400000|2024-10-23 18:00:00|37469.6|37410.2|37447.2|37427.2|37471.3|37430.6|37443.6|37408.9|315
1729706700000|2024-10-23 18:05:00|37447.4|37427.4|37437.9|37417.9|37448.5|37428.5|37435|37415|327
1729707000000|2024-10-23 18:10:00|37438.2|37418.2|37447.1|37427.1|37447.2|37427.2|37437.9|37417.9|287
1729707300000|2024-10-23 18:15:00|37446.9|37426.9|37438.9|37418.9|37449.3|37429.3|37438.3|37418.3|301
1729707600000|2024-10-23 18:20:00|37438.6|37418.6|37423.9|37403.9|37439.4|37419.4|37421.2|37401.2|294
1729707900000|2024-10-23 18:25:00|37424.1|37404.1|37415.3|37395.3|37426.7|37406.7|37415.2|37395.2|339
1729708200000|2024-10-23 18:30:00|37415.2|37395.2|37419.9|37399.9|37420.1|37400.1|37412.3|37392.3|347
1729708500000|2024-10-23 18:35:00|37420.4|37400.4|37420.9|37400.9|37425.4|37405.4|37419.1|37399.1|276
1729708800000|2024-10-23 18:40:00|37420.8|37400.8|37419.7|37399.7|37423.3|37403.3|37417.9|37397.9|344
1729709100000|2024-10-23 18:45:00|37420.5|37400.5|37408.7|37388.7|37420.8|37400.8|37408|37388|411
1729709400000|2024-10-23 18:50:00|37408.8|37388.8|37402.3|37382.3|37408.8|37388.8|37398.1|37378.1|430
1729709700000|2024-10-23 18:55:00|37402.4|37382.4|37407.2|37387.2|37407.2|37387.2|37399.2|37379.2|264
1729710000000|2024-10-23 19:00:00|37407.4|37387.4|37410.9|37390.9|37410.9|37390.9|37405.7|37385.7|184
1729710300000|2024-10-23 19:05:00|37409.3|37389.3|37405.3|37385.3|37410.9|37390.9|37404.5|37384.5|175
1729710600000|2024-10-23 19:10:00|37405.1|37385.1|37399.1|37379.1|37405.1|37385.1|37396.5|37376.5|335
1729710900000|2024-10-23 19:15:00|37398.3|37378.3|37395.2|37375.2|37400.8|37380.8|37393.1|37373.1|399
1729711200000|2024-10-23 19:20:00|37395.3|37375.3|37390.1|37370.1|37397.7|37377.7|37389.3|37369.3|348
1729711500000|2024-10-23 19:25:00|37389.6|37369.6|37400.3|37380.3|37400.3|37380.3|37389.6|37369.6|207
1729711800000|2024-10-23 19:30:00|37400.2|37380.2|37400.3|37380.3|37401.9|37381.9|37395.1|37375.1|248
1729712100000|2024-10-23 19:35:00|37400.8|37380.8|37399.9|37379.9|37402.2|37382.2|37397.7|37377.7|184
1729712400000|2024-10-23 19:40:00|37400|37380|37397.2|37377.2|37402.8|37382.8|37396.4|37376.4|245
1729712700000|2024-10-23 19:45:00|37396.6|37376.6|37385.7|37365.7|37397.2|37377.2|37384.6|37364.6|324
1729713000000|2024-10-23 19:50:00|37385.6|37365.6|37385.6|37365.6|37389.5|37369.5|37383.9|37363.9|207
1729713300000|2024-10-23 19:55:00|37385.7|37365.7|37384|37364|37387.6|37367.6|37382.4|37362.4|293
1729713600000|2024-10-23 20:00:00|37383.2|37363.2|37388.6|37368.6|37394.1|37374.1|37380.9|37360.9|366
1729713900000|2024-10-23 20:05:00|37388.5|37368.5|37388.1|37368.1|37390.9|37370.9|37385.2|37365.2|216
1729714200000|2024-10-23 20:10:00|37387.7|37367.7|37394.1|37374.1|37394.1|37374.1|37387.7|37367.7|197
1729714500000|2024-10-23 20:15:00|37394|37374|37393|37373|37394.8|37374.8|37389.8|37369.8|149
1729714800000|2024-10-23 20:20:00|37392.9|37372.9|37390.5|37370.5|37393.4|37373.4|37389.5|37369.5|95
1729715100000|2024-10-23 20:25:00|37390.4|37370.4|37390.9|37370.9|37390.9|37370.9|37389.8|37369.8|90
1729715400000|2024-10-23 20:30:00|37390.7|37370.7|37389.8|37369.8|37390.9|37370.9|37389.4|37369.4|108
1729715700000|2024-10-23 20:35:00|37389.5|37369.5|37396.5|37376.5|37396.6|37376.6|37389.4|37369.4|108
1729716000000|2024-10-23 20:40:00|37396.4|37376.4|37410.2|37360.2|37410.2|37376.6|37391.7|37359.7|111
1729716300000|2024-10-23 20:45:00|37409.6|37359.6|37402.9|37349|37409.6|37359.6|37398.9|37340.3|288
1729716600000|2024-10-23 20:50:00|37398.7|37349.1|37391.7|37338.1|37405.9|37350.9|37390.4|37336.7|577
1729716900000|2024-10-23 20:55:00|37394.6|37339.1|37424|37304.1|37424|37346.4|37394.6|37300.6|791
1729717200000|2024-10-23 21:00:00|37420.6|37304|37433|37313|37433.3|37313.3|37419.7|37299.7|35
1729717500000|2024-10-23 21:05:00|37433.3|37313.3|37433|37313|37434.5|37314.5|37432.7|37312.7|16
1729717800000|2024-10-23 21:10:00|37432.7|37312.7|37433.7|37313.7|37435|37315|37432.1|37312.1|33
1729718100000|2024-10-23 21:15:00|37433.2|37313.2|37433.1|37313.1|37433.8|37313.8|37432.8|37312.8|60
1729718400000|2024-10-23 21:20:00|37433.2|37313.2|37432.5|37312.5|37434.1|37314.1|37432.5|37312.5|37
1729718700000|2024-10-23 21:25:00|37432.8|37312.8|37431.2|37311.2|37433.5|37313.5|37431|37311|45
1729719000000|2024-10-23 21:30:00|37431.3|37311.3|37431.2|37311.2|37431.8|37311.8|37425|37305|91
1729719300000|2024-10-23 21:35:00|37431.3|37311.3|37431|37311|37432.1|37312.1|37428.2|37308.2|27
1729719600000|2024-10-23 21:40:00|37430.9|37310.9|37432.1|37312.1|37436.7|37316.7|37430.2|37310.2|60
1729719900000|2024-10-23 21:45:00|37432.2|37312.2|37433.5|37313.5|37433.5|37313.5|37432.2|37312.2|19
1729720200000|2024-10-23 21:50:00|37433.4|37313.4|37432.7|37312.7|37433.5|37313.5|37431.1|37311.1|46
1729720500000|2024-10-23 21:55:00|37432.5|37312.5|37433.8|37313.8|37435|37315|37430.9|37310.9|29
1729720800000|2024-10-23 22:00:00|37433.2|37313.2|37435.4|37315.4|37441.7|37321.7|37426.4|37306.4|89
1729721100000|2024-10-23 22:05:00|37435.6|37315.6|37435.4|37315.4|37440|37320|37430.8|37310.8|114
1729721400000|2024-10-23 22:10:00|37435.6|37315.6|37439.4|37319.4|37440.1|37320.1|37435.6|37315.6|75
1729721700000|2024-10-23 22:15:00|37439|37319|37438.7|37318.7|37439.1|37319.1|37436.4|37316.4|97
1729722000000|2024-10-23 22:20:00|37438.5|37318.5|37432.6|37312.6|37440.4|37320.4|37432.2|37312.2|78
1729722300000|2024-10-23 22:25:00|37433|37313|37435.1|37315.1|37435.5|37315.5|37432.3|37312.3|43
1729722600000|2024-10-23 22:30:00|37436.2|37316.2|37435.4|37315.4|37437.7|37317.7|37435|37315|69
1729722900000|2024-10-23 22:35:00|37435.7|37315.7|37436.8|37316.8|37438.1|37318.1|37433.5|37313.5|87
1729723200000|2024-10-23 22:40:00|37436.6|37316.6|37438.5|37318.5|37439.2|37319.2|37435.7|37315.7|49
1729723500000|2024-10-23 22:45:00|37438.8|37318.8|37438.9|37318.9|37441.7|37321.7|37428.3|37308.3|58
1729723800000|2024-10-23 22:50:00|37437.7|37317.7|37437.5|37317.5|37439.5|37319.5|37427.5|37307.5|54
1729724100000|2024-10-23 22:55:00|37437.6|37317.6|37434.5|37314.5|37438.7|37318.7|37434.5|37314.5|52
1729724400000|2024-10-23 23:00:00|37435.4|37315.4|37437.5|37317.5|37438.9|37318.9|37431.4|37311.4|101
1729724700000|2024-10-23 23:05:00|37437.7|37317.7|37436.6|37316.6|37439.3|37319.3|37430.3|37310.3|89
1729725000000|2024-10-23 23:10:00|37436.8|37316.8|37439.9|37319.9|37441.8|37321.8|37434.8|37314.8|80
1729725300000|2024-10-23 23:15:00|37435.8|37315.8|37432.7|37312.7|37441.9|37321.9|37432.5|37312.5|67
1729725600000|2024-10-23 23:20:00|37439|37319|37430.4|37310.4|37440.9|37320.9|37430.3|37310.3|93
1729725900000|2024-10-23 23:25:00|37430.3|37310.3|37432.8|37312.8|37438.9|37320.2|37421.7|37310.3|147
1729726200000|2024-10-23 23:30:00|37432.6|37312.6|37439.2|37319.2|37439.2|37320.5|37420.6|37310.1|134
1729726500000|2024-10-23 23:35:00|37439.1|37319.1|37431.2|37311.2|37439.2|37319.2|37428.9|37308.9|116
1729726800000|2024-10-23 23:40:00|37431.3|37311.3|37435.3|37315.3|37436.3|37318.4|37420.5|37305.5|142
1729727100000|2024-10-23 23:45:00|37435.2|37315.2|37437.2|37317.2|37440.4|37320.4|37431.2|37311.2|151
1729727400000|2024-10-23 23:50:00|37437.3|37317.3|37440.8|37320.8|37441|37325.5|37431|37316.1|118
1729727700000|2024-10-23 23:55:00|37440.9|37320.9|37449.2|37363.8|37469.9|37365.6|37440.7|37320.7|211
1729728000000|2024-10-24 00:00:00|37450.4|37365.1|37429.7|37374.5|37452.6|37377.5|37424.8|37362.6|428
1729728300000|2024-10-24 00:05:00|37431|37374.3|37430.3|37375.4|37431.2|37375.8|37421.5|37366.3|275
1729728600000|2024-10-24 00:10:00|37428.7|37373.8|37429.9|37374.7|37431.7|37376.3|37425|37369.8|218
1729728900000|2024-10-24 00:15:00|37429.5|37375|37433.2|37379.3|37435.3|37381.6|37429.5|37375|332
1729729200000|2024-10-24 00:20:00|37432.9|37379|37426.1|37372.5|37432.9|37379|37424.8|37370.6|251
1729729500000|2024-10-24 00:25:00|37426.5|37372.6|37425.4|37367.9|37427.5|37373.3|37422.7|37365.2|229
1729729800000|2024-10-24 00:30:00|37425.9|37368.6|37415.1|37362.1|37427.7|37371.8|37413.9|37360.6|139
1729730100000|2024-10-24 00:35:00|37414.8|37361.8|37415.3|37362.1|37416.3|37363.1|37413.6|37360.5|135
1729730400000|2024-10-24 00:40:00|37414.2|37360.9|37414.9|37361.9|37417.7|37364.3|37413.9|37360.9|122
1729730700000|2024-10-24 00:45:00|37414.6|37361.8|37404.8|37351.5|37416.1|37363|37403.7|37349.9|167
1729731000000|2024-10-24 00:50:00|37403.1|37349.7|37402.2|37349.3|37408|37352.9|37395.1|37339.5|242
1729731300000|2024-10-24 00:55:00|37401.8|37347.1|37400|37347.6|37406.7|37352|37396.7|37343.9|277
1729731600000|2024-10-24 01:00:00|37400.2|37344.6|37408.4|37356|37411.8|37359.2|37398.1|37344.6|230
1729731900000|2024-10-24 01:05:00|37408.1|37356.1|37414.1|37361.4|37418.5|37365.9|37405.9|37353|223
1729732200000|2024-10-24 01:10:00|37413.9|37360.8|37415.3|37359.6|37418|37362.4|37411.6|37356.4|236
1729732500000|2024-10-24 01:15:00|37415.7|37359.3|37418.4|37363.2|37423.2|37368.8|37413|37354.8|280
1729732800000|2024-10-24 01:20:00|37422.2|37368|37425.4|37370.7|37427.2|37373.2|37419.8|37366|260
1729733100000|2024-10-24 01:25:00|37425.7|37370.8|37421.5|37367.5|37428.8|37372.2|37419.5|37366.3|211
1729733400000|2024-10-24 01:30:00|37421.8|37368.1|37418.5|37367.1|37422.5|37371|37416.4|37362.4|286
1729733700000|2024-10-24 01:35:00|37418.8|37367.2|37420.1|37366.7|37421.1|37368|37414.3|37358.7|276
1729734000000|2024-10-24 01:40:00|37420.4|37368|37421.1|37368.5|37423.8|37370.8|37416.8|37365|166
1729734300000|2024-10-24 01:45:00|37420.9|37368.6|37421.7|37369|37422|37370.5|37418.5|37367.1|229
1729734600000|2024-10-24 01:50:00|37418.4|37368.6|37416.9|37364.7|37422.3|37370.2|37413|37361.6|247
1729734900000|2024-10-24 01:55:00|37417|37364.6|37420.5|37369.1|37421.9|37370.8|37415.7|37364.3|266
1729735200000|2024-10-24 02:00:00|37420.7|37369|37428.7|37375.3|37430.4|37378.3|37420.7|37369|254
1729735500000|2024-10-24 02:05:00|37428.1|37376.2|37430.4|37377.8|37432.8|37378.9|37425.6|37373.7|276
1729735800000|2024-10-24 02:10:00|37430.3|37377.6|37422.8|37367.2|37430.3|37377.6|37420.2|37367.2|211
1729736100000|2024-10-24 02:15:00|37423.1|37367.5|37419.5|37365.1|37427.2|37370.6|37417.1|37355.1|263
1729736400000|2024-10-24 02:20:00|37419.2|37363.7|37410.5|37355.2|37419.2|37365.2|37408.3|37351.6|285
1729736700000|2024-10-24 02:25:00|37410.2|37355.1|37408.8|37350.7|37410.6|37357.3|37401.7|37345|245
1729737000000|2024-10-24 02:30:00|37409.2|37350.3|37409.3|37354.7|37410.4|37356|37404.9|37349.1|178
1729737300000|2024-10-24 02:35:00|37407.1|37356|37413.1|37358.3|37413.9|37361.6|37407.1|37354.9|174
1729737600000|2024-10-24 02:40:00|37413.4|37358|37405.9|37353.5|37414.3|37360.5|37404|37350.2|173
1729737900000|2024-10-24 02:45:00|37404.3|37352.8|37400.4|37349.2|37404.7|37364.8|37384.6|37345.2|246
1729738200000|2024-10-24 02:50:00|37400.8|37349.6|37407.2|37352.7|37407.2|37353.9|37398.4|37343.8|245
1729738500000|2024-10-24 02:55:00|37407.1|37353|37405.4|37351.5|37409|37356.1|37403.4|37350.3|222
1729738800000|2024-10-24 03:00:00|37405.5|37351.2|37401.2|37344.5|37408.2|37353.2|37400.8|37341.4|174
1729739100000|2024-10-24 03:05:00|37400|37344.1|37402|37350.8|37404.5|37350.8|37399.9|37344|192
1729739400000|2024-10-24 03:10:00|37402.4|37350.9|37405|37350.3|37405.6|37351.7|37401.7|37347.7|110
1729739700000|2024-10-24 03:15:00|37404.5|37350.7|37399.6|37343|37405.4|37350.7|37398.6|37343|127
1729740000000|2024-10-24 03:20:00|37398.6|37342.6|37402.9|37348.9|37405.1|37350.4|37397.5|37342.6|164
1729740300000|2024-10-24 03:25:00|37401.7|37348.8|37403.6|37347.7|37406.1|37350.3|37399.8|37343.5|156
1729740600000|2024-10-24 03:30:00|37403.9|37347.4|37405.8|37353.2|37409.1|37354.3|37403.3|37347.2|222
1729740900000|2024-10-24 03:35:00|37406.2|37353.6|37413.5|37358.8|37413.5|37359.1|37404.3|37347.8|217
1729741200000|2024-10-24 03:40:00|37413.1|37359.1|37406.4|37350.4|37415.9|37361.4|37406.4|37346.1|170
1729741500000|2024-10-24 03:45:00|37405.1|37350.1|37403.6|37351.2|37408.4|37353.6|37403.2|37348.4|157
1729741800000|2024-10-24 03:50:00|37404.8|37349.8|37413.9|37350.2|37414.3|37352.8|37404.6|37349|134
1729742100000|2024-10-24 03:55:00|37409.9|37350|37406.1|37350.8|37410|37355.5|37404.6|37350|85
1729742400000|2024-10-24 04:00:00|37406.5|37351.5|37399.5|37346.5|37406.6|37353.7|37398.4|37341.4|162
1729742700000|2024-10-24 04:05:00|37399.6|37346.4|37400.7|37344.5|37405|37362.3|37382.2|37342|156
1729743000000|2024-10-24 04:10:00|37401|37344.6|37398|37345.7|37401.9|37348.8|37397.9|37344.5|132
1729743300000|2024-10-24 04:15:00|37399.2|37347.1|37394.1|37338|37399.3|37347.1|37391.8|37337.4|145
1729743600000|2024-10-24 04:20:00|37394|37337.7|37392.2|37333.8|37395.2|37339.4|37389.4|37332.5|151
1729743900000|2024-10-24 04:25:00|37392.3|37332.4|37392.1|37336.1|37393.6|37337|37387.9|37331.3|166
1729744200000|2024-10-24 04:30:00|37392.4|37336.4|37391|37339|37397.9|37342.8|37388.9|37332.1|175
1729744500000|2024-10-24 04:35:00|37391.3|37340.4|37386.5|37335.4|37392.5|37340.4|37384.2|37331.6|187
1729744800000|2024-10-24 04:40:00|37386.9|37335.8|37385.2|37331.9|37390.7|37338.8|37383.8|37331.8|137
1729745100000|2024-10-24 04:45:00|37387.7|37331.8|37378.1|37326.7|37387.7|37336.4|37375.7|37324.1|124
1729745400000|2024-10-24 04:50:00|37378.3|37326.9|37377.7|37326.1|37380.6|37329.4|37376.3|37324.6|149
1729745700000|2024-10-24 04:55:00|37377.4|37325.8|37376|37323.1|37378.8|37340.8|37359.3|37321|146
1729746000000|2024-10-24 05:00:00|37376.2|37322.6|37385|37327.5|37385.5|37329|37374.2|37320.8|181
1729746300000|2024-10-24 05:05:00|37384.8|37327.4|37387.7|37332.9|37392.8|37337.2|37383|37326.3|189
1729746600000|2024-10-24 05:10:00|37386.4|37332.8|37384.1|37330.8|37388.6|37335.6|37382|37325.4|280
1729746900000|2024-10-24 05:15:00|37384.2|37330.4|37376|37323.5|37384.2|37341|37360.7|37320.7|225
1729747200000|2024-10-24 05:20:00|37375.6|37322.7|37364.2|37314.2|37379.9|37326.6|37364|37312.5|291
1729747500000|2024-10-24 05:25:00|37365.2|37315.2|37367.7|37317.7|37370.3|37320.3|37357|37306.2|319
1729747800000|2024-10-24 05:30:00|37367.4|37317.4|37377.7|37322|37387.4|37325.6|37365.5|37315.5|470
1729748100000|2024-10-24 05:35:00|37380.4|37321.8|37368|37318|37387.8|37325.7|37367.4|37315.2|575
1729748400000|2024-10-24 05:40:00|37368.1|37318.1|37373|37318.8|37377.2|37324.6|37368.1|37314.1|451
1729748700000|2024-10-24 05:45:00|37372|37319.3|37372.6|37322.2|37378.7|37325|37370|37317.4|235
1729749000000|2024-10-24 05:50:00|37371.8|37321.4|37377.9|37320.6|37379.6|37324.4|37370.8|37316|274
1729749300000|2024-10-24 05:55:00|37377.6|37320.9|37383.1|37307.6|37386.4|37322.4|37372.7|37301.8|316
1729749600000|2024-10-24 06:00:00|37369.5|37317.4|37337.1|37317.1|37373.3|37338.8|37336.9|37316.9|739
1729749900000|2024-10-24 06:05:00|37337.2|37317.2|37335.8|37315.8|37356.5|37336.5|37330.4|37310.4|496
1729750200000|2024-10-24 06:10:00|37335.5|37315.5|37340.2|37320.2|37352.2|37332.2|37331.7|37311.7|329
1729750500000|2024-10-24 06:15:00|37339.6|37319.6|37341.9|37321.9|37347|37327|37339.5|37319.5|226
1729750800000|2024-10-24 06:20:00|37342.1|37322.1|37344.6|37324.6|37347|37327|37323.6|37303.6|444
1729751100000|2024-10-24 06:25:00|37344.7|37324.7|37326.7|37306.7|37346.7|37326.7|37326.7|37306.7|358
1729751400000|2024-10-24 06:30:00|37326.4|37306.4|37334.2|37314.2|37337.6|37317.6|37320.2|37300.2|636
1729751700000|2024-10-24 06:35:00|37334.4|37314.4|37335.2|37315.2|37337.7|37317.7|37330.5|37310.5|455
1729752000000|2024-10-24 06:40:00|37335.4|37315.4|37338.6|37318.6|37341.8|37321.8|37333.7|37313.7|361
1729752300000|2024-10-24 06:45:00|37338.5|37318.5|37343.7|37323.7|37360.5|37340.5|37338|37318|434
1729752600000|2024-10-24 06:50:00|37343.4|37323.4|37342.1|37322.1|37351.1|37331.1|37341.1|37321.1|246
1729752900000|2024-10-24 06:55:00|37342.2|37322.2|37340.7|37320.7|37357.7|37337.7|37339.3|37319.3|386
1729753200000|2024-10-24 07:00:00|37341.2|37321.2|37336.7|37316.7|37351.5|37331.5|37332.7|37312.7|473
1729753500000|2024-10-24 07:05:00|37337|37317|37345.7|37325.7|37348.4|37328.4|37332.8|37312.8|373
1729753800000|2024-10-24 07:10:00|37345.9|37325.9|37365.9|37288.2|37365.9|37328.4|37331.8|37288.2|466
1729754100000|2024-10-24 07:15:00|37364.9|37293.1|37386.2|37366.2|37413.5|37383.7|37364.9|37293.1|556
1729754400000|2024-10-24 07:20:00|37386.3|37366.3|37419.8|37399.8|37420.2|37400.2|37386.3|37366.3|408
1729754700000|2024-10-24 07:25:00|37420.1|37400.1|37452|37389.5|37453.8|37422.8|37420.1|37388.5|471
1729755000000|2024-10-24 07:30:00|37435.6|37372.4|37333.9|37313.9|37435.6|37372.4|37324.4|37300.6|804
1729755300000|2024-10-24 07:35:00|37334.2|37314.2|37339.1|37319.1|37366.2|37346.2|37334.2|37314.2|532
1729755600000|2024-10-24 07:40:00|37339.4|37319.4|37338.4|37318.4|37346.9|37326.9|37333.1|37313.1|286
1729755900000|2024-10-24 07:45:00|37318.8|37298.8|37327.4|37307.4|37330.9|37310.9|37309.1|37289.1|352
1729756200000|2024-10-24 07:50:00|37327.6|37307.6|37336.2|37316.2|37352.6|37332.6|37327.4|37307.4|351
1729756500000|2024-10-24 07:55:00|37335.9|37315.9|37353.4|37282.9|37353.4|37315.9|37311.1|37280.5|412
1729756800000|2024-10-24 08:00:00|37351.3|37286.5|37303.3|37283.3|37356.2|37298.4|37280|37222.4|667
1729757100000|2024-10-24 08:05:00|37303.2|37283.2|37304.7|37284.7|37313.9|37293.9|37300.6|37280.6|395
1729757400000|2024-10-24 08:10:00|37305|37285|37301.5|37281.5|37312.5|37292.5|37298.6|37278.6|359
1729757700000|2024-10-24 08:15:00|37301.4|37281.4|37307.2|37287.2|37310|37290|37293.3|37273.3|288
1729758000000|2024-10-24 08:20:00|37307.5|37287.5|37323|37303|37323|37303|37298.6|37278.6|303
1729758300000|2024-10-24 08:25:00|37323.3|37303.3|37315|37295|37328.7|37308.7|37312.7|37292.7|323
1729758600000|2024-10-24 08:30:00|37318.9|37298.9|37329.6|37309.6|37341.4|37321.4|37302.7|37282.7|517
1729758900000|2024-10-24 08:35:00|37329.4|37309.4|37321.5|37301.5|37343.9|37323.9|37321.2|37301.2|361
1729759200000|2024-10-24 08:40:00|37321.8|37301.8|37307.4|37287.4|37322.6|37302.6|37301|37281|304
1729759500000|2024-10-24 08:45:00|37307.6|37287.6|37281.5|37261.5|37311|37291|37278.2|37258.2|343
1729759800000|2024-10-24 08:50:00|37281.3|37261.3|37285.1|37265.1|37293.4|37273.4|37267.6|37247.6|529
1729760100000|2024-10-24 08:55:00|37285|37265|37282.4|37262.4|37292.3|37272.3|37273.1|37253.1|460
1729760400000|2024-10-24 09:00:00|37283.3|37263.3|37281.6|37261.6|37287.7|37267.7|37265.3|37245.3|413
1729760700000|2024-10-24 09:05:00|37281.4|37261.4|37267|37247|37283.9|37263.9|37256.9|37236.9|477
1729761000000|2024-10-24 09:10:00|37267.2|37247.2|37280.5|37260.5|37282.8|37262.8|37266.9|37246.9|442
1729761300000|2024-10-24 09:15:00|37280.7|37260.7|37275.6|37255.6|37293.7|37273.7|37275.4|37255.4|267
1729761600000|2024-10-24 09:20:00|37275.1|37255.1|37275.5|37255.5|37285|37265|37262.2|37242.2|422
1729761900000|2024-10-24 09:25:00|37275.6|37255.6|37262|37242|37276.9|37256.9|37254.1|37234.1|359
1729762200000|2024-10-24 09:30:00|37262.4|37242.4|37263.2|37243.2|37265.9|37245.9|37244.3|37224.3|463
1729762500000|2024-10-24 09:35:00|37262.4|37242.4|37273.2|37253.2|37283.7|37263.7|37262.1|37242.1|257
1729762800000|2024-10-24 09:40:00|37273.3|37253.3|37294.2|37274.2|37294.9|37274.9|37273.2|37253.2|228
1729763100000|2024-10-24 09:45:00|37294.5|37274.5|37296.9|37276.9|37301.7|37281.7|37293.6|37273.6|236
1729763400000|2024-10-24 09:50:00|37296.8|37276.8|37304.6|37284.6|37312.6|37292.6|37296.8|37276.8|198
1729763700000|2024-10-24 09:55:00|37304.4|37284.4|37304.7|37284.7|37307.4|37287.4|37295.4|37275.4|239
1729764000000|2024-10-24 10:00:00|37304.4|37284.4|37299.5|37279.5|37307.3|37287.3|37295.4|37275.4|300
1729764300000|2024-10-24 10:05:00|37299.6|37279.6|37292.9|37272.9|37301.7|37281.7|37291.9|37271.9|223
1729764600000|2024-10-24 10:10:00|37293.2|37273.2|37302|37282|37304.3|37284.3|37287.5|37267.5|248
1729764900000|2024-10-24 10:15:00|37301.8|37281.8|37319.5|37299.5|37325.8|37305.8|37301.8|37281.8|310
1729765200000|2024-10-24 10:20:00|37319.6|37299.6|37318.3|37298.3|37326.8|37306.8|37318|37298|248
1729765500000|2024-10-24 10:25:00|37318.1|37298.1|37324.5|37304.5|37328.9|37308.9|37315.9|37295.9|242
1729765800000|2024-10-24 10:30:00|37324.1|37304.1|37291.1|37271.1|37324.9|37304.9|37279.8|37259.8|341
1729766100000|2024-10-24 10:35:00|37291.2|37271.2|37287.9|37267.9|37296.1|37276.1|37286.5|37266.5|337
1729766400000|2024-10-24 10:40:00|37287.8|37267.8|37277.2|37257.2|37295.2|37275.2|37277.2|37257.2|255
1729766700000|2024-10-24 10:45:00|37275.4|37255.4|37276.8|37256.8|37278.4|37258.4|37270.9|37250.9|211
1729767000000|2024-10-24 10:50:00|37276.7|37256.7|37276.9|37256.9|37282.9|37262.9|37275.1|37255.1|226
1729767300000|2024-10-24 10:55:00|37276.8|37256.8|37288|37268|37288.3|37268.3|37276.4|37256.4|327
1729767600000|2024-10-24 11:00:00|37288.3|37268.3|37280.3|37260.3|37290|37270|37278|37258|258
1729767900000|2024-10-24 11:05:00|37280.2|37260.2|37277.1|37257.1|37280.9|37260.9|37258.8|37238.8|426
1729768200000|2024-10-24 11:10:00|37276.9|37256.9|37279.4|37259.4|37281.3|37261.3|37272.4|37252.4|253
1729768500000|2024-10-24 11:15:00|37280.7|37260.7|37300.3|37280.3|37317.1|37297.1|37280.7|37260.7|346
1729768800000|2024-10-24 11:20:00|37300.6|37280.6|37312.7|37292.7|37312.8|37292.8|37290.7|37270.7|214
1729769100000|2024-10-24 11:25:00|37312.6|37292.6|37323.7|37303.7|37328.1|37308.1|37312.1|37292.1|323
1729769400000|2024-10-24 11:30:00|37323.8|37303.8|37321.9|37301.9|37328.9|37308.9|37315.8|37295.8|299
1729769700000|2024-10-24 11:35:00|37321.5|37301.5|37325.3|37305.3|37330.9|37310.9|37319.2|37299.2|251
1729770000000|2024-10-24 11:40:00|37325.5|37305.5|37325.1|37305.1|37326.1|37306.1|37318.9|37298.9|201
1729770300000|2024-10-24 11:45:00|37324.4|37304.4|37338.2|37318.2|37347.1|37327.1|37322.4|37302.4|308
1729770600000|2024-10-24 11:50:00|37338.1|37318.1|37327.9|37307.9|37342.9|37322.9|37325.2|37305.2|228
1729770900000|2024-10-24 11:55:00|37328.1|37308.1|37335.8|37315.8|37343.4|37323.4|37325.3|37305.3|342
1729771200000|2024-10-24 12:00:00|37334.7|37314.7|37316.4|37296.4|37336.3|37316.3|37314.7|37294.7|358
1729771500000|2024-10-24 12:05:00|37316.3|37296.3|37314.3|37294.3|37322.5|37302.5|37308.4|37288.4|327
1729771800000|2024-10-24 12:10:00|37314.5|37294.5|37316.8|37296.8|37318.6|37298.6|37311.4|37291.4|355
1729772100000|2024-10-24 12:15:00|37316.5|37296.5|37308.9|37288.9|37317.6|37297.6|37299.9|37279.9|282
1729772400000|2024-10-24 12:20:00|37309.5|37289.5|37298|37278|37312.6|37292.6|37293.6|37273.6|296
1729772700000|2024-10-24 12:25:00|37298.1|37278.1|37335.8|37251.2|37335.8|37286.4|37291.5|37251.2|512
1729773000000|2024-10-24 12:30:00|37336.6|37251.7|37321.4|37301.4|37389.1|37312.7|37295.1|37237.9|955
1729773300000|2024-10-24 12:35:00|37321.6|37301.6|37322.6|37302.6|37346.1|37326.1|37311.4|37291.4|594
1729773600000|2024-10-24 12:40:00|37322.9|37302.9|37328.9|37308.9|37336.3|37316.3|37316.8|37296.8|509
1729773900000|2024-10-24 12:45:00|37328.7|37308.7|37333.6|37313.6|37343.3|37323.3|37319.9|37299.9|486
1729774200000|2024-10-24 12:50:00|37332.1|37312.1|37337|37317|37342.7|37322.7|37326.6|37306.6|397
1729774500000|2024-10-24 12:55:00|37336.8|37316.8|37352.2|37332.2|37356.4|37336.4|37336.8|37316.8|434
1729774800000|2024-10-24 13:00:00|37352.4|37332.4|37341.3|37321.3|37356.2|37336.2|37325.5|37305.5|446
1729775100000|2024-10-24 13:05:00|37341.1|37321.1|37324.3|37304.3|37341.2|37321.2|37319.1|37299.1|413
1729775400000|2024-10-24 13:10:00|37324.2|37304.2|37317.3|37297.3|37332.8|37312.8|37317.1|37297.1|384
1729775700000|2024-10-24 13:15:00|37317.4|37297.4|37319.1|37299.1|37329.5|37309.5|37314.5|37294.5|346
1729776000000|2024-10-24 13:20:00|37319.2|37299.2|37317.2|37297.2|37324.8|37304.8|37315.8|37295.8|372
1729776300000|2024-10-24 13:25:00|37317.1|37297.1|37310|37290|37320.9|37300.9|37307.3|37287.3|425
1729776600000|2024-10-24 13:30:00|37309.7|37289.7|37293|37273|37310.8|37290.8|37286.1|37266.1|523
1729776900000|2024-10-24 13:35:00|37292.8|37272.8|37287.8|37267.8|37296.5|37276.5|37286.9|37266.9|531
1729777200000|2024-10-24 13:40:00|37287.7|37267.7|37359.1|37254|37359.1|37315.2|37286.5|37249.2|565
1729777500000|2024-10-24 13:45:00|37367.2|37257.1|37327.7|37307.7|37377.1|37321.8|37314|37246.9|744
1729777800000|2024-10-24 13:50:00|37327.8|37307.8|37345.8|37325.8|37346.8|37326.8|37319.9|37299.9|521
1729778100000|2024-10-24 13:55:00|37345.6|37325.6|37339.1|37319.1|37352.5|37332.5|37336.9|37316.9|512
1729778400000|2024-10-24 14:00:00|37351.8|37301.8|37323.6|37303.6|37356.8|37327.2|37322|37300.5|529
1729778700000|2024-10-24 14:05:00|37323.4|37303.4|37296.2|37276.2|37334.2|37314.2|37296|37276|480
1729779000000|2024-10-24 14:10:00|37296.1|37276.1|37296.8|37276.8|37311|37291|37284.8|37264.8|586
1729779300000|2024-10-24 14:15:00|37297|37277|37312|37292|37320|37300|37297|37277|512
1729779600000|2024-10-24 14:20:00|37312.1|37292.1|37311.7|37291.7|37333.1|37313.1|37309.1|37289.1|500
1729779900000|2024-10-24 14:25:00|37312.6|37292.6|37323.3|37303.3|37323.3|37303.3|37303.7|37283.7|430
1729780200000|2024-10-24 14:30:00|37323.1|37303.1|37323|37303|37325.6|37305.6|37310.5|37290.5|400
1729780500000|2024-10-24 14:35:00|37323.1|37303.1|37320.8|37300.8|37328.3|37308.3|37318.7|37298.7|320
1729780800000|2024-10-24 14:40:00|37320.9|37300.9|37307.2|37287.2|37321.9|37301.9|37306.7|37286.7|364
1729781100000|2024-10-24 14:45:00|37307.1|37287.1|37313.2|37293.2|37313.5|37293.5|37299.8|37279.8|385
1729781400000|2024-10-24 14:50:00|37311.1|37291.1|37305.4|37285.4|37312.7|37292.7|37295.8|37275.8|403
1729781700000|2024-10-24 14:55:00|37305.8|37285.8|37329.1|37309.1|37331.1|37311.1|37305.8|37285.8|452
1729782000000|2024-10-24 15:00:00|37329.3|37309.3|37330.7|37310.7|37336.6|37316.6|37326.2|37306.2|519
1729782300000|2024-10-24 15:05:00|37330.5|37310.5|37316|37296|37330.5|37310.5|37314.1|37294.1|281
1729782600000|2024-10-24 15:10:00|37316.2|37296.2|37314.5|37294.5|37318|37298|37301.2|37281.2|345
1729782900000|2024-10-24 15:15:00|37314.3|37294.3|37304.8|37284.8|37315.9|37295.9|37303.7|37283.7|334
1729783200000|2024-10-24 15:20:00|37304.7|37284.7|37301.1|37281.1|37306.5|37286.5|37297.2|37277.2|352
1729783500000|2024-10-24 15:25:00|37300|37280|37302.2|37282.2|37304.5|37284.5|37296.4|37276.4|342
1729783800000|2024-10-24 15:30:00|37301.7|37281.7|37317.8|37297.8|37320.1|37300.1|37301.5|37281.5|266
1729784100000|2024-10-24 15:35:00|37317.3|37297.3|37311.6|37291.6|37319.1|37299.1|37311.3|37291.3|293
1729784400000|2024-10-24 15:40:00|37311.7|37291.7|37306.9|37286.9|37313.7|37293.7|37306.6|37286.6|302
1729784700000|2024-10-24 15:45:00|37307.1|37287.1|37290.7|37270.7|37307.1|37287.1|37284.4|37264.4|385
1729785000000|2024-10-24 15:50:00|37290.8|37270.8|37291.3|37271.3|37298|37278|37285.7|37265.7|356
1729785300000|2024-10-24 15:55:00|37290.9|37270.9|37285.7|37265.7|37290.9|37270.9|37284.8|37264.8|300
1729785600000|2024-10-24 16:00:00|37286.1|37266.1|37291.8|37271.8|37294.9|37274.9|37282.2|37262.2|286
1729785900000|2024-10-24 16:05:00|37292.1|37272.1|37290.3|37270.3|37294.8|37274.8|37285.5|37265.5|254
1729786200000|2024-10-24 16:10:00|37290.1|37270.1|37288.4|37268.4|37292.2|37272.2|37284.8|37264.8|430
1729786500000|2024-10-24 16:15:00|37288.7|37268.7|37285.1|37265.1|37293.6|37273.6|37285.1|37265.1|360
1729786800000|2024-10-24 16:20:00|37285.2|37265.2|37284.6|37264.6|37288.8|37268.8|37283.1|37263.1|277
1729787100000|2024-10-24 16:25:00|37284.7|37264.7|37285.4|37265.4|37286.2|37266.2|37281.6|37261.6|236
1729787400000|2024-10-24 16:30:00|37285.3|37265.3|37277.5|37257.5|37285.4|37265.4|37277.1|37257.1|226
1729787700000|2024-10-24 16:35:00|37277.3|37257.3|37281.6|37261.6|37283.5|37263.5|37273.4|37253.4|252
1729788000000|2024-10-24 16:40:00|37281.8|37261.8|37277.6|37257.6|37281.8|37261.8|37276.8|37256.8|298
1729788300000|2024-10-24 16:45:00|37277.5|37257.5|37278.9|37258.9|37279.7|37259.7|37276|37256|268
1729788600000|2024-10-24 16:50:00|37278.7|37258.7|37279.5|37259.5|37282.8|37262.8|37277.6|37257.6|173
1729788900000|2024-10-24 16:55:00|37279|37259|37277.2|37257.2|37279.7|37259.7|37276.3|37256.3|206
1729789200000|2024-10-24 17:00:00|37276.9|37256.9|37276.6|37256.6|37279|37259|37268.6|37248.6|406
1729789500000|2024-10-24 17:05:00|37276.2|37256.2|37258.7|37238.7|37277.3|37257.3|37256.3|37236.3|449
1729789800000|2024-10-24 17:10:00|37258.8|37238.8|37256.4|37236.4|37263.9|37243.9|37247.5|37227.5|414
1729790100000|2024-10-24 17:15:00|37256.1|37236.1|37258|37238|37262.1|37242.1|37249.8|37229.8|227
1729790400000|2024-10-24 17:20:00|37258.3|37238.3|37262.3|37242.3|37263.4|37243.4|37254.1|37234.1|323
1729790700000|2024-10-24 17:25:00|37262.1|37242.1|37248.9|37228.9|37263.7|37243.7|37238.9|37218.9|415
1729791000000|2024-10-24 17:30:00|37248.6|37228.6|37245.6|37225.6|37251.7|37231.7|37244.9|37224.9|249
1729791300000|2024-10-24 17:35:00|37246.4|37226.4|37243.5|37223.5|37246.4|37226.4|37240.5|37220.5|312
1729791600000|2024-10-24 17:40:00|37243.6|37223.6|37247.5|37227.5|37254|37234|37243.5|37223.5|272
1729791900000|2024-10-24 17:45:00|37247.1|37227.1|37239|37219|37258.4|37238.4|37228.8|37208.8|484
1729792200000|2024-10-24 17:50:00|37239.1|37219.1|37239.7|37219.7|37245.4|37225.4|37237.4|37217.4|469
1729792500000|2024-10-24 17:55:00|37240.2|37220.2|37248|37228|37255.5|37235.5|37237.2|37217.2|729
1729792800000|2024-10-24 18:00:00|37247.8|37227.8|37243.3|37223.3|37254.5|37234.5|37242|37222|798
1729793100000|2024-10-24 18:05:00|37244.8|37224.8|37244.6|37224.6|37248.8|37228.8|37240.5|37220.5|731
1729793400000|2024-10-24 18:10:00|37244.4|37224.4|37242.1|37222.1|37246.6|37226.6|37230.9|37210.9|720
1729793700000|2024-10-24 18:15:00|37243.6|37223.6|37243.5|37223.5|37247.2|37227.2|37239|37219|525
1729794000000|2024-10-24 18:20:00|37244.2|37224.2|37241.6|37221.6|37245.8|37225.8|37241|37221|419
1729794300000|2024-10-24 18:25:00|37241.4|37221.4|37248.2|37228.2|37249.7|37229.7|37239.4|37219.4|732
1729794600000|2024-10-24 18:30:00|37248.4|37228.4|37241.3|37221.3|37259.3|37231.2|37236.7|37209.2|600
1729794900000|2024-10-24 18:35:00|37241.2|37221.2|37228.4|37208.4|37246.6|37224.2|37226.1|37192.4|698
1729795200000|2024-10-24 18:40:00|37228.5|37208.5|37225.6|37205.6|37245.2|37212.1|37223.6|37191.1|566
1729795500000|2024-10-24 18:45:00|37226.8|37206.8|37225.6|37205.6|37234.6|37214.6|37223.6|37203.6|634
1729795800000|2024-10-24 18:50:00|37224.7|37204.7|37225.4|37205.4|37229.9|37209.9|37220|37200|672
1729796100000|2024-10-24 18:55:00|37225.5|37205.5|37244.1|37224.1|37244.8|37224.8|37224.9|37204.9|557
1729796400000|2024-10-24 19:00:00|37244.2|37224.2|37249.7|37229.7|37251.2|37231.2|37242|37222|354
1729796700000|2024-10-24 19:05:00|37249.6|37229.6|37245.9|37225.9|37250.2|37230.2|37239.7|37219.7|361
1729797000000|2024-10-24 19:10:00|37245.4|37225.4|37239.3|37219.3|37245.6|37225.6|37232|37212|447
1729797300000|2024-10-24 19:15:00|37239.1|37219.1|37241.9|37221.9|37245.4|37225.4|37238.6|37218.6|397
1729797600000|2024-10-24 19:20:00|37242.8|37222.8|37243.3|37223.3|37243.9|37223.9|37240.1|37220.1|329
1729797900000|2024-10-24 19:25:00|37242.7|37222.7|37242.3|37222.3|37247.9|37227.9|37238.7|37218.7|334
1729798200000|2024-10-24 19:30:00|37242.2|37222.2|37232.1|37212.1|37242.8|37222.8|37231.2|37211.2|254
1729798500000|2024-10-24 19:35:00|37232.9|37212.9|37234.3|37214.3|37235.3|37215.3|37230|37210|259
1729798800000|2024-10-24 19:40:00|37234.5|37214.5|37232.8|37212.8|37235.2|37215.2|37227.9|37207.9|208
1729799100000|2024-10-24 19:45:00|37229.2|37209.2|37234.3|37214.3|37254.6|37218.4|37227.6|37188.8|1065
1729799400000|2024-10-24 19:50:00|37233.4|37213.4|37229.9|37209.9|37252|37215.3|37228.6|37196|206
1729799700000|2024-10-24 19:55:00|37230.1|37210.1|37223.3|37203.3|37243.6|37211.2|37218.7|37189.7|480
1729800000000|2024-10-24 20:00:00|37222.3|37202.3|37226.2|37206.2|37230.1|37210.1|37216.7|37196.7|410
1729800300000|2024-10-24 20:05:00|37226.4|37206.4|37223.5|37203.5|37226.8|37206.8|37222.1|37202.1|261
1729800600000|2024-10-24 20:10:00|37223.4|37203.4|37223.9|37203.9|37224.7|37204.7|37221.3|37201.3|164
1729800900000|2024-10-24 20:15:00|37223.3|37203.3|37228.4|37208.4|37228.4|37208.4|37223.3|37203.3|171
1729801200000|2024-10-24 20:20:00|37226.9|37206.9|37229.4|37209.4|37231.1|37211.1|37225.9|37205.9|144
1729801500000|2024-10-24 20:25:00|37229.7|37209.7|37229.3|37209.3|37230.5|37210.5|37227.1|37207.1|104
1729801800000|2024-10-24 20:30:00|37229.2|37209.2|37227.2|37207.2|37230.1|37210.1|37226.7|37206.7|128
1729802100000|2024-10-24 20:35:00|37227.1|37207.1|37229.8|37209.8|37229.9|37209.9|37226.4|37206.4|165
1729802400000|2024-10-24 20:40:00|37229.5|37209.5|37242.4|37187.1|37246.4|37209.8|37229.3|37184.4|150
1729802700000|2024-10-24 20:45:00|37242.3|37187.2|37250.8|37180.1|37253.1|37187.3|37242.1|37179.8|182
1729803000000|2024-10-24 20:50:00|37252.2|37181.4|37254.8|37179.1|37256.4|37182|37247|37175.2|222
1729803300000|2024-10-24 20:55:00|37255.6|37178.3|37272.3|37152.3|37279.8|37180.1|37255.6|37148.5|357
1729803600000|2024-10-24 21:00:00|37272.9|37152.9|37276.4|37156.4|37276.5|37156.5|37272.9|37152.9|10
1729803900000|2024-10-24 21:05:00|37275.4|37155.4|37271.8|37151.8|37283.9|37163.9|37271.6|37151.6|42
1729804200000|2024-10-24 21:10:00|37272.2|37152.2|37270.9|37150.9|37272.2|37152.2|37270.4|37150.4|62
1729804500000|2024-10-24 21:15:00|37270.6|37150.6|37270.4|37150.4|37271.2|37151.2|37270.1|37150.1|26
1729804800000|2024-10-24 21:20:00|37270.9|37150.9|37274.1|37154.1|37275.1|37155.1|37269.9|37149.9|32
1729805100000|2024-10-24 21:25:00|37274.7|37154.7|37268.2|37148.2|37277|37157|37268|37148|91
1729805400000|2024-10-24 21:30:00|37268.1|37148.1|37268|37148|37268.4|37148.4|37268|37148|38
1729805700000|2024-10-24 21:35:00|37268.1|37148.1|37269.9|37149.9|37270.2|37150.2|37268.1|37148.1|35
1729806000000|2024-10-24 21:40:00|37270|37150|37270.3|37150.3|37270.4|37150.4|37269.3|37149.3|82
1729806300000|2024-10-24 21:45:00|37269.9|37149.9|37269.8|37149.8|37270.9|37150.9|37268.6|37148.6|46
1729806600000|2024-10-24 21:50:00|37269.7|37149.7|37268.6|37148.6|37270|37150|37268.4|37148.4|62
1729806900000|2024-10-24 21:55:00|37268.5|37148.5|37267.5|37147.5|37268.6|37148.6|37266.8|37146.8|37
1729807200000|2024-10-24 22:00:00|37267.2|37147.2|37268.1|37148.1|37282.5|37162.5|37262.8|37142.8|181
1729807500000|2024-10-24 22:05:00|37268.2|37148.2|37275.1|37155.1|37281.9|37161.9|37267.9|37147.9|106
1729807800000|2024-10-24 22:10:00|37275.3|37155.3|37283.7|37163.7|37283.7|37163.7|37268.3|37148.3|100
1729808100000|2024-10-24 22:15:00|37283.5|37163.5|37277.6|37157.6|37284.8|37164.8|37276.2|37156.2|58
1729808400000|2024-10-24 22:20:00|37277.8|37157.8|37277.7|37157.7|37284.8|37164.8|37277.1|37157.1|47
1729808700000|2024-10-24 22:25:00|37277.6|37157.6|37278.2|37158.2|37278.6|37158.6|37277.4|37157.4|52
1729809000000|2024-10-24 22:30:00|37278|37158|37279.5|37159.5|37279.5|37159.5|37277|37157|76
1729809300000|2024-10-24 22:35:00|37279.4|37159.4|37279.1|37159.1|37280.6|37160.6|37278.7|37158.7|80
1729809600000|2024-10-24 22:40:00|37279.3|37159.3|37282.3|37162.3|37290.4|37170.4|37279.3|37159.3|87
1729809900000|2024-10-24 22:45:00|37282.5|37162.5|37283.2|37163.2|37291.8|37171.8|37278.6|37158.6|109
1729810200000|2024-10-24 22:50:00|37283.3|37163.3|37283.7|37163.7|37292.7|37172.7|37283.1|37163.1|77
1729810500000|2024-10-24 22:55:00|37283.5|37163.5|37289.2|37169.2|37289.2|37169.2|37283.3|37163.3|95
1729810800000|2024-10-24 23:00:00|37289.4|37169.4|37288.7|37168.7|37291.7|37171.7|37286.6|37166.6|143
1729811100000|2024-10-24 23:05:00|37288.9|37168.9|37292.1|37172.1|37292.8|37172.8|37288.2|37168.2|126
1729811400000|2024-10-24 23:10:00|37292|37172|37290.3|37170.3|37293.1|37173.1|37290.1|37170.1|104
1729811700000|2024-10-24 23:15:00|37290|37170|37289.5|37169.5|37290.9|37170.9|37286.5|37166.5|127
1729812000000|2024-10-24 23:20:00|37289.3|37169.3|37292.2|37172.2|37293.4|37173.8|37288.5|37169.2|103
1729812300000|2024-10-24 23:25:00|37291.3|37171.3|37290.3|37170.3|37291.3|37171.3|37289.2|37169.2|97
1729812600000|2024-10-24 23:30:00|37290.5|37170.5|37291.8|37171.8|37293.2|37184.1|37279.2|37169.9|110
1729812900000|2024-10-24 23:35:00|37291.9|37171.9|37290.4|37170.4|37292.8|37172.8|37289.7|37169.7|75
1729813200000|2024-10-24 23:40:00|37290|37170|37290.1|37170.1|37293.3|37181.1|37278.2|37168.5|122
1729813500000|2024-10-24 23:45:00|37290.2|37170.2|37290.2|37170.2|37291.7|37171.7|37287.1|37167.1|146
1729813800000|2024-10-24 23:50:00|37290.1|37170.1|37287.5|37172.9|37291|37173.3|37284.6|37166.8|145
1729814100000|2024-10-24 23:55:00|37287.2|37172.8|37294.4|37201|37309.8|37203.7|37287|37171.1|204
1729814400000|2024-10-25 00:00:00|37291.9|37200.7|37270.7|37220.3|37291.9|37221.9|37265.9|37199.2|328
1729814700000|2024-10-25 00:05:00|37270.6|37220|37277.5|37227.5|37279.3|37228.4|37267.9|37212.4|284
1729815000000|2024-10-25 00:10:00|37277.3|37227.3|37276.8|37226.8|37281.5|37231.5|37273.1|37222.6|373
1729815300000|2024-10-25 00:15:00|37276.9|37226.9|37285.9|37233.7|37289.5|37236.5|37275.9|37222.7|356
1729815600000|2024-10-25 00:20:00|37286.2|37232.7|37289.1|37228.2|37292.2|37234.8|37282.6|37223.4|251
1729815900000|2024-10-25 00:25:00|37288.6|37229|37284.7|37230.9|37291.8|37236.3|37281.2|37225.3|371
1729816200000|2024-10-25 00:30:00|37284.4|37230.6|37289.4|37233.2|37294.9|37234.5|37279.4|37224.9|292
1729816500000|2024-10-25 00:35:00|37289.3|37233.3|37280|37226.4|37291.4|37235.5|37279.3|37225.2|234
1729816800000|2024-10-25 00:40:00|37280.3|37227.5|37281.5|37226.3|37285.7|37230.5|37278.6|37223.7|230
1729817100000|2024-10-25 00:45:00|37280.5|37227.6|37282.3|37230.2|37282.5|37231.6|37277.7|37223.2|188
1729817400000|2024-10-25 00:50:00|37282.7|37230.5|37285.8|37228.5|37289.3|37237.9|37278.8|37224.1|270
1729817700000|2024-10-25 00:55:00|37285.5|37228.2|37281.3|37228.5|37289.2|37235.9|37277.7|37223.4|277
1729818000000|2024-10-25 01:00:00|37280.1|37227.7|37280|37229.1|37285.2|37232.5|37277.3|37223.4|330
1729818300000|2024-10-25 01:05:00|37280.6|37229.5|37283.2|37227.9|37288.9|37235.5|37279.6|37227.4|329
1729818600000|2024-10-25 01:10:00|37286.1|37228.3|37282.8|37223.2|37293.8|37234.6|37273|37214.8|521
1729818900000|2024-10-25 01:15:00|37283.1|37223.9|37274.7|37217|37283.6|37225.6|37265.7|37214.5|530
1729819200000|2024-10-25 01:20:00|37274.1|37218.8|37273.3|37223.3|37281.1|37229.2|37267|37214.9|338
1729819500000|2024-10-25 01:25:00|37275.2|37225.2|37280|37230|37283.4|37233.4|37273.6|37223.6|301
1729819800000|2024-10-25 01:30:00|37277.2|37227.2|37277.9|37227.9|37281.3|37231.3|37272.1|37222.1|291
1729820100000|2024-10-25 01:35:00|37278.1|37228.1|37270.1|37220.1|37278.1|37228.1|37266.5|37216.5|226
1729820400000|2024-10-25 01:40:00|37269.8|37219.8|37274.7|37224.7|37276.2|37226.2|37266.3|37214.8|246
1729820700000|2024-10-25 01:45:00|37275|37225|37271.7|37221.7|37276.8|37226.8|37266.3|37216.3|204
1729821000000|2024-10-25 01:50:00|37271.5|37221.5|37272.7|37222.7|37274.1|37224|37266|37216|310
1729821300000|2024-10-25 01:55:00|37273.1|37223.1|37265.9|37215.9|37277|37227|37265.7|37213.4|406
1729821600000|2024-10-25 02:00:00|37265.6|37215.6|37266.2|37216.2|37278.1|37236.8|37256.7|37214.6|403
1729821900000|2024-10-25 02:05:00|37265|37215|37268.4|37218.2|37272.4|37222.4|37263.6|37213.3|391
1729822200000|2024-10-25 02:10:00|37268.5|37218.5|37255.3|37205.3|37268.8|37218.8|37254.1|37203.3|478
1729822500000|2024-10-25 02:15:00|37255.4|37205.4|37257.1|37207.1|37259.7|37209.7|37251.6|37201.6|309
1729822800000|2024-10-25 02:20:00|37256.1|37206.1|37258.3|37208.3|37264|37214|37253.2|37203.2|372
1729823100000|2024-10-25 02:25:00|37258.1|37208.1|37264.7|37207.8|37264.9|37213.6|37254.8|37199|431
1729823400000|2024-10-25 02:30:00|37265.1|37208.6|37268.9|37212.3|37270.6|37217.9|37260.7|37202.8|319
1729823700000|2024-10-25 02:35:00|37268.6|37212.6|37272.9|37220.4|37277.4|37224.1|37264.3|37210.7|278
1729824000000|2024-10-25 02:40:00|37272|37219|37266.1|37216.1|37274.1|37222|37266.1|37212.8|234
1729824300000|2024-10-25 02:45:00|37265.9|37215.9|37263.3|37210.4|37269.2|37216.1|37259.7|37207.1|169
1729824600000|2024-10-25 02:50:00|37263.7|37210.6|37255.7|37202.5|37263.7|37210.9|37252.1|37197.5|319
1729824900000|2024-10-25 02:55:00|37257.9|37202.8|37257.6|37207.6|37262.9|37212.2|37251.5|37196.4|446
1729825200000|2024-10-25 03:00:00|37259|37209|37268.2|37218.2|37273.1|37223.1|37257.6|37205.1|566
1729825500000|2024-10-25 03:05:00|37267.8|37217.8|37269.5|37217.1|37279.8|37233.2|37253|37214.5|372
1729825800000|2024-10-25 03:10:00|37270|37216.8|37276.1|37220.6|37277.4|37224.3|37267.3|37214.2|453
1729826100000|2024-10-25 03:15:00|37276.9|37221.1|37278.5|37228|37281.7|37241.8|37261.7|37215.2|351
1729826400000|2024-10-25 03:20:00|37277.8|37227.8|37277.1|37226|37279|37228|37270.1|37219.9|197
1729826700000|2024-10-25 03:25:00|37277.5|37226.1|37270.2|37220.2|37277.6|37227.6|37269.3|37218.4|249
1729827000000|2024-10-25 03:30:00|37269.7|37219.7|37276.3|37226.1|37279.2|37227.3|37268.5|37218.5|238
1729827300000|2024-10-25 03:35:00|37277.5|37227.4|37280.9|37230.1|37281.7|37230.9|37272.7|37220.6|283
1729827600000|2024-10-25 03:40:00|37280.6|37229.7|37281.5|37231.5|37282.4|37231.9|37273.3|37221.8|288
1729827900000|2024-10-25 03:45:00|37281.3|37231.3|37282.7|37231.3|37289.1|37239.1|37280.5|37229.5|172
1729828200000|2024-10-25 03:50:00|37282.6|37231.9|37285.2|37229|37287.4|37235.7|37278.8|37225.1|221
1729828500000|2024-10-25 03:55:00|37284.9|37228.7|37281.4|37228.9|37287.1|37231.9|37274.7|37221.3|343
1729828800000|2024-10-25 04:00:00|37282.7|37230.2|37277.6|37225.9|37283|37230.9|37273.1|37220.7|292
1729829100000|2024-10-25 04:05:00|37277.8|37226.2|37277.7|37226.3|37281.2|37230.9|37274.5|37222.6|225
1729829400000|2024-10-25 04:10:00|37277.4|37226.2|37282.1|37227.2|37282.9|37228.2|37271.9|37215.8|282
1729829700000|2024-10-25 04:15:00|37281.8|37227.5|37285.5|37231.7|37286.3|37232.6|37276.5|37223.4|169
1729830000000|2024-10-25 04:20:00|37285.2|37232.6|37284.5|37234.5|37286.7|37234.5|37277.4|37224.5|190
1729830300000|2024-10-25 04:25:00|37284.7|37234.4|37278.6|37228.5|37287|37236.2|37277|37226|254
1729830600000|2024-10-25 04:30:00|37278.7|37228.7|37281.2|37231.1|37282.7|37232.6|37278|37227.8|140
1729830900000|2024-10-25 04:35:00|37280.2|37230.2|37280.5|37229.3|37287.3|37232.2|37278.2|37227.2|186
1729831200000|2024-10-25 04:40:00|37280.4|37229.7|37281.7|37231.7|37287|37237|37278.9|37227.6|141
1729831500000|2024-10-25 04:45:00|37281.9|37231.9|37283.5|37233.5|37284.1|37234.1|37278.6|37228.6|187
1729831800000|2024-10-25 04:50:00|37282.5|37232.5|37279.5|37229.5|37285|37235|37275.7|37225.7|178
1729832100000|2024-10-25 04:55:00|37279.4|37229.4|37277.3|37227.3|37281.6|37231.6|37272.6|37222.6|260
1729832400000|2024-10-25 05:00:00|37277.4|37227.4|37281.5|37231.5|37283.4|37233.4|37277.4|37227.4|152
1729832700000|2024-10-25 05:05:00|37281.3|37231.3|37279.6|37229.6|37284.2|37234.2|37278.4|37228.4|213
1729833000000|2024-10-25 05:10:00|37279.7|37229.7|37282.4|37229.8|37285.5|37231.2|37278.3|37221|227
1729833300000|2024-10-25 05:15:00|37281.2|37229.4|37278.3|37224.1|37283.5|37229.8|37275.3|37222.4|136
1729833600000|2024-10-25 05:20:00|37277.4|37224.2|37277.4|37225.1|37281.6|37227.4|37274.3|37218.4|162
1729833900000|2024-10-25 05:25:00|37277.5|37223.1|37268.9|37216.8|37280.4|37239.1|37259.1|37207.6|151
1729834200000|2024-10-25 05:30:00|37267.1|37214.6|37269|37215.3|37271.5|37219.4|37264.3|37211.8|192
1729834500000|2024-10-25 05:35:00|37268.8|37215.4|37274.9|37223.1|37280.1|37223.2|37266.9|37213.6|229
1729834800000|2024-10-25 05:40:00|37274.6|37222.9|37273.7|37223.7|37275.4|37225.4|37271.4|37217.6|108
1729835100000|2024-10-25 05:45:00|37273.2|37223.2|37278.6|37217|37278.6|37226.9|37272.1|37217|163
1729835400000|2024-10-25 05:50:00|37276.6|37217.2|37276|37218.2|37277|37227|37270.8|37217.2|185
1729835700000|2024-10-25 05:55:00|37272.2|37219.5|37275.3|37225.3|37282.3|37230|37272.2|37218.7|234
1729836000000|2024-10-25 06:00:00|37260.5|37240.5|37262.5|37242.5|37265.2|37245.2|37256|37236|354
1729836300000|2024-10-25 06:05:00|37262.4|37242.4|37262.2|37242.2|37264.3|37244.3|37258.2|37238.2|225
1729836600000|2024-10-25 06:10:00|37262.4|37242.4|37272.5|37252.5|37288.1|37253.9|37260.4|37230.4|208
1729836900000|2024-10-25 06:15:00|37272.6|37252.6|37283.1|37263.1|37284.1|37264.1|37272.6|37252.6|153
1729837200000|2024-10-25 06:20:00|37283.2|37263.2|37293.6|37273.6|37297.6|37277.6|37283.2|37263.2|269
1729837500000|2024-10-25 06:25:00|37293.9|37273.9|37317.7|37217|37320.9|37275.6|37275.5|37217|293
1729837800000|2024-10-25 06:30:00|37318.9|37215.1|37303.8|37283.8|37324.1|37284.3|37274.6|37194.7|343
1729838100000|2024-10-25 06:35:00|37304|37284|37296.7|37276.7|37320.2|37285.9|37296.5|37263.5|290
1729838400000|2024-10-25 06:40:00|37296.8|37276.8|37332.8|37282.8|37332.8|37302.1|37296.8|37272.6|420
1729838700000|2024-10-25 06:45:00|37332.4|37282.4|37364.9|37344.9|37381.8|37347|37317.9|37275.5|566
1729839000000|2024-10-25 06:50:00|37365.5|37345.5|37315|37295|37366|37346|37314.5|37294.5|390
1729839300000|2024-10-25 06:55:00|37314.6|37294.6|37354.4|37334.4|37359.9|37339.9|37308.6|37288.6|402
1729839600000|2024-10-25 07:00:00|37354.6|37334.6|37347.4|37327.4|37369.6|37349.6|37345.6|37325.6|424
1729839900000|2024-10-25 07:05:00|37347.7|37327.7|37353.8|37333.8|37364.8|37344.8|37344.1|37324.1|280
1729840200000|2024-10-25 07:10:00|37354|37334|37346.4|37326.4|37355.6|37335.6|37339.5|37319.5|282
1729840500000|2024-10-25 07:15:00|37346.6|37326.6|37332.9|37312.9|37350|37330|37321.3|37301.3|338
1729840800000|2024-10-25 07:20:00|37332.8|37312.8|37339.5|37319.5|37349.5|37329.5|37330.4|37310.4|281
1729841100000|2024-10-25 07:25:00|37339.4|37319.4|37344.2|37324.2|37348.6|37328.6|37337.2|37317.2|273
1729841400000|2024-10-25 07:30:00|37345|37325|37363|37343|37366.4|37346.4|37332.4|37312.4|363
1729841700000|2024-10-25 07:35:00|37363.2|37343.2|37366.7|37346.7|37375.2|37355.2|37361|37341|344
1729842000000|2024-10-25 07:40:00|37366.5|37346.5|37363.1|37343.1|37370|37350|37360.8|37340.8|246
1729842300000|2024-10-25 07:45:00|37363.2|37343.2|37365.7|37345.7|37370.5|37350.5|37361.3|37341.3|197
1729842600000|2024-10-25 07:50:00|37364|37344|37346.9|37326.9|37373.4|37353.4|37346.8|37326.8|263
1729842900000|2024-10-25 07:55:00|37346.6|37326.6|37380.2|37318.7|37380.2|37340|37342.8|37318.7|340
1729843200000|2024-10-25 08:00:00|37385.3|37318.2|37366.3|37346.3|37385.8|37355.1|37342.4|37311.3|466
1729843500000|2024-10-25 08:05:00|37366.2|37346.2|37350.9|37330.9|37366.2|37346.2|37348.6|37328.6|254
1729843800000|2024-10-25 08:10:00|37350.8|37330.8|37339.5|37319.5|37352.7|37332.7|37335.8|37315.8|226
1729844100000|2024-10-25 08:15:00|37339.6|37319.6|37296|37276|37343.7|37323.7|37296|37276|394
1729844400000|2024-10-25 08:20:00|37296.1|37276.1|37289.2|37269.2|37296.1|37276.1|37268.1|37248.1|393
1729844700000|2024-10-25 08:25:00|37289.3|37269.3|37294.9|37274.9|37299.2|37279.2|37284.7|37264.7|364
1729845000000|2024-10-25 08:30:00|37294.8|37274.8|37316.9|37296.9|37318.7|37298.7|37294.8|37274.8|267
1729845300000|2024-10-25 08:35:00|37317|37297|37338.6|37318.6|37338.6|37318.6|37315.4|37295.4|377
1729845600000|2024-10-25 08:40:00|37338.3|37318.3|37337|37317|37349.1|37329.1|37330.8|37310.8|263
1729845900000|2024-10-25 08:45:00|37337.3|37317.3|37351.7|37331.7|37352.8|37332.8|37330.2|37310.2|342
1729846200000|2024-10-25 08:50:00|37351.5|37331.5|37348.5|37328.5|37356.6|37336.6|37346.4|37326.4|301
1729846500000|2024-10-25 08:55:00|37348.9|37328.9|37347.8|37327.8|37354.7|37334.7|37335.8|37315.8|353
1729846800000|2024-10-25 09:00:00|37348|37328|37341.8|37321.8|37354.9|37334.9|37333.3|37313.3|246
1729847100000|2024-10-25 09:05:00|37341.9|37321.9|37336.9|37316.9|37343.1|37323.1|37332.7|37312.7|166
1729847400000|2024-10-25 09:10:00|37337.1|37317.1|37313.8|37293.8|37340.2|37320.2|37312.6|37292.6|198
1729847700000|2024-10-25 09:15:00|37314|37294|37317.6|37297.6|37324.6|37304.6|37313|37293|252
1729848000000|2024-10-25 09:20:00|37316.7|37296.7|37311.1|37291.1|37320.6|37300.6|37310|37290|180
1729848300000|2024-10-25 09:25:00|37310.9|37290.9|37306.8|37286.8|37312.6|37292.6|37300.2|37280.2|213
1729848600000|2024-10-25 09:30:00|37307.1|37287.1|37301|37281|37309.5|37289.5|37295.3|37275.3|230
1729848900000|2024-10-25 09:35:00|37300.8|37280.8|37320.5|37300.5|37320.7|37300.7|37298.3|37278.3|259
1729849200000|2024-10-25 09:40:00|37320.4|37300.4|37324|37304|37329.1|37309.1|37319.4|37299.4|187
1729849500000|2024-10-25 09:45:00|37324.1|37304.1|37325.4|37305.4|37330.3|37310.3|37319.5|37299.5|192
1729849800000|2024-10-25 09:50:00|37325.5|37305.5|37333|37313|37333.1|37313.1|37322.7|37302.7|165
1729850100000|2024-10-25 09:55:00|37333.1|37313.1|37338.3|37318.3|37340.1|37320.1|37332|37312|182
1729850400000|2024-10-25 10:00:00|37338.5|37318.5|37333.4|37313.4|37339.5|37319.5|37333.4|37313.4|154
1729850700000|2024-10-25 10:05:00|37333.5|37313.5|37323.6|37303.6|37337.3|37317.3|37316.9|37296.9|222
1729851000000|2024-10-25 10:10:00|37323.9|37303.9|37303.1|37283.1|37324|37304|37302.7|37282.7|248
1729851300000|2024-10-25 10:15:00|37303.6|37283.6|37311|37291|37312.6|37292.6|37302.7|37282.7|258
1729851600000|2024-10-25 10:20:00|37310.7|37290.7|37310.2|37290.2|37310.7|37290.7|37303.6|37283.6|177
1729851900000|2024-10-25 10:25:00|37309.9|37289.9|37310.9|37290.9|37315.7|37295.7|37305.8|37285.8|191
1729852200000|2024-10-25 10:30:00|37310.6|37290.6|37300.5|37280.5|37316.3|37296.3|37300.5|37280.5|190
1729852500000|2024-10-25 10:35:00|37300.2|37280.2|37299.3|37279.3|37305.1|37285.1|37297|37277|291
1729852800000|2024-10-25 10:40:00|37299|37279|37306.5|37286.5|37306.7|37286.7|37298.4|37278.4|226
1729853100000|2024-10-25 10:45:00|37306.6|37286.6|37301.8|37281.8|37308.4|37288.4|37300.9|37280.9|158
1729853400000|2024-10-25 10:50:00|37301.9|37281.9|37311.9|37291.9|37320.1|37300.1|37301.2|37281.2|187
1729853700000|2024-10-25 10:55:00|37311.7|37291.7|37319.4|37299.4|37324|37304|37311.7|37291.7|228
1729854000000|2024-10-25 11:00:00|37319.5|37299.5|37309.2|37289.2|37319.8|37299.8|37308.9|37288.9|237
1729854300000|2024-10-25 11:05:00|37309.4|37289.4|37311.7|37291.7|37324.8|37304.8|37309.4|37289.4|256
1729854600000|2024-10-25 11:10:00|37311.9|37291.9|37304.1|37284.1|37314.6|37294.6|37302.6|37282.6|245
1729854900000|2024-10-25 11:15:00|37304.3|37284.3|37310.5|37290.5|37314.5|37294.5|37302.3|37282.3|304
1729855200000|2024-10-25 11:20:00|37310.7|37290.7|37321.1|37301.1|37321.1|37301.1|37309.9|37289.9|197
1729855500000|2024-10-25 11:25:00|37321.2|37301.2|37333.6|37313.6|37343.5|37323.5|37320.7|37300.7|262
1729855800000|2024-10-25 11:30:00|37335.3|37315.3|37313.4|37293.4|37337.6|37317.6|37313.3|37293.3|244
1729856100000|2024-10-25 11:35:00|37313.3|37293.3|37309.8|37289.8|37314.3|37294.3|37305|37285|208
1729856400000|2024-10-25 11:40:00|37309.6|37289.6|37306.8|37286.8|37310.4|37290.4|37304.9|37284.9|181
1729856700000|2024-10-25 11:45:00|37307|37287|37328.2|37308.2|37329.5|37309.5|37304.1|37284.1|321
1729857000000|2024-10-25 11:50:00|37328.8|37308.8|37347.2|37327.2|37350.8|37330.8|37328.1|37308.1|331
1729857300000|2024-10-25 11:55:00|37347.5|37327.5|37399.5|37379.5|37406.4|37386.4|37347.5|37327.5|500
1729857600000|2024-10-25 12:00:00|37399.8|37379.8|37400.5|37380.5|37415.6|37395.6|37393|37373|433
1729857900000|2024-10-25 12:05:00|37400.7|37380.7|37390.5|37370.5|37401.6|37381.6|37387.4|37367.4|271
1729858200000|2024-10-25 12:10:00|37390.4|37370.4|37403.4|37383.4|37415.3|37395.3|37390.2|37370.2|286
1729858500000|2024-10-25 12:15:00|37403.1|37383.1|37402.1|37382.1|37404.1|37384.1|37397|37377|281
1729858800000|2024-10-25 12:20:00|37402.3|37382.3|37401.3|37381.3|37409.5|37389.5|37398.1|37378.1|242
1729859100000|2024-10-25 12:25:00|37401|37381|37414.8|37301.1|37414.8|37381|37385.3|37301.1|308
1729859400000|2024-10-25 12:30:00|37409.8|37289.8|37359.5|37339.5|37415|37377.5|37355.6|37284.3|720
1729859700000|2024-10-25 12:35:00|37359.3|37339.3|37354.8|37334.8|37376|37356|37349.6|37329.6|593
1729860000000|2024-10-25 12:40:00|37355.1|37335.1|37320.1|37300.1|37362.4|37342.4|37311.5|37291.5|543
1729860300000|2024-10-25 12:45:00|37320.5|37300.5|37322.8|37302.8|37329.2|37309.2|37316.6|37296.6|473
1729860600000|2024-10-25 12:50:00|37322.5|37302.5|37318.5|37298.5|37326.7|37306.7|37317|37297|374
1729860900000|2024-10-25 12:55:00|37318.1|37298.1|37326.1|37306.1|37326.6|37306.6|37317.6|37297.6|382
1729861200000|2024-10-25 13:00:00|37326.2|37306.2|37336.3|37316.3|37338.1|37318.1|37324.6|37304.6|501
1729861500000|2024-10-25 13:05:00|37336.4|37316.4|37328.2|37308.2|37346.9|37326.9|37327.1|37307.1|390
1729861800000|2024-10-25 13:10:00|37329.9|37309.9|37341.9|37321.9|37343.1|37323.1|37326.8|37306.8|359
1729862100000|2024-10-25 13:15:00|37342.3|37322.3|37347|37327|37353.8|37333.8|37342.3|37322.3|310
1729862400000|2024-10-25 13:20:00|37347.1|37327.1|37336.4|37316.4|37355.3|37335.3|37322.7|37302.7|418
1729862700000|2024-10-25 13:25:00|37336.1|37316.1|37334.2|37314.2|37338.9|37318.9|37331.9|37311.9|354
1729863000000|2024-10-25 13:30:00|37334.1|37314.1|37330.6|37310.6|37338.5|37318.5|37330.6|37310.6|420
1729863300000|2024-10-25 13:35:00|37330.5|37310.5|37327.8|37307.8|37330.5|37310.5|37319.8|37299.8|370
1729863600000|2024-10-25 13:40:00|37327.9|37307.9|37314.1|37294.1|37328.8|37308.8|37307.9|37287.9|368
1729863900000|2024-10-25 13:45:00|37314|37294|37306.3|37286.3|37317.3|37297.3|37296.1|37276.1|482
1729864200000|2024-10-25 13:50:00|37306.5|37286.5|37305.8|37285.8|37310.1|37290.1|37301.9|37281.9|376
1729864500000|2024-10-25 13:55:00|37305.6|37285.6|37313.5|37237.5|37318.9|37290.8|37283.6|37237.5|432
1729864800000|2024-10-25 14:00:00|37314|37237.1|37287.8|37267.8|37320.6|37268.6|37268.5|37234.8|489
1729865100000|2024-10-25 14:05:00|37287.9|37267.9|37284.4|37264.4|37298.3|37278.3|37277.7|37257.7|406
1729865400000|2024-10-25 14:10:00|37284.3|37264.3|37267.6|37247.6|37285.1|37265.1|37267.2|37247.2|401
1729865700000|2024-10-25 14:15:00|37267.4|37247.4|37281.1|37261.1|37292.6|37272.6|37263.9|37243.9|385
1729866000000|2024-10-25 14:20:00|37280.9|37260.9|37277.2|37257.2|37284.8|37264.8|37276.8|37256.8|383
1729866300000|2024-10-25 14:25:00|37277.4|37257.4|37278.4|37258.4|37283|37263|37273.2|37253.2|378
1729866600000|2024-10-25 14:30:00|37278.6|37258.6|37296.3|37276.3|37300|37280|37277.7|37257.7|366
1729866900000|2024-10-25 14:35:00|37296.4|37276.4|37297.9|37277.9|37310.6|37290.6|37295.3|37275.3|398
1729867200000|2024-10-25 14:40:00|37298.1|37278.1|37304.2|37284.2|37305.3|37285.3|37287.7|37267.7|429
1729867500000|2024-10-25 14:45:00|37302.7|37282.7|37307.5|37287.5|37317|37297|37291.5|37271.5|381
1729867800000|2024-10-25 14:50:00|37307.4|37287.4|37304.3|37284.3|37308.4|37288.4|37293.2|37273.2|360
1729868100000|2024-10-25 14:55:00|37304.1|37284.1|37313.7|37293.7|37316.5|37296.5|37301.5|37281.5|445
1729868400000|2024-10-25 15:00:00|37313.3|37293.3|37307.2|37287.2|37316.8|37296.8|37306.8|37286.8|427
1729868700000|2024-10-25 15:05:00|37307|37287|37299|37279|37308.6|37288.6|37297.5|37277.5|307
1729869000000|2024-10-25 15:10:00|37299.2|37279.2|37307.5|37287.5|37309.8|37289.8|37298.3|37278.3|395
1729869300000|2024-10-25 15:15:00|37307.6|37287.6|37324.7|37304.7|37328.5|37308.5|37306|37286|348
1729869600000|2024-10-25 15:20:00|37324.6|37304.6|37338.3|37318.3|37341|37321|37324.6|37304.6|258
1729869900000|2024-10-25 15:25:00|37338.4|37318.4|37353.8|37333.8|37355.9|37335.9|37337.2|37317.2|410
1729870200000|2024-10-25 15:30:00|37353.9|37333.9|37354.9|37334.9|37358|37338|37345|37325|319
1729870500000|2024-10-25 15:35:00|37354.8|37334.8|37376.3|37356.3|37380.6|37360.6|37353.9|37333.9|323
1729870800000|2024-10-25 15:40:00|37376.1|37356.1|37383.9|37363.9|37389.1|37369.1|37375.3|37355.3|400
1729871100000|2024-10-25 15:45:00|37383.8|37363.8|37373.1|37353.1|37384|37364|37370.7|37350.7|344
1729871400000|2024-10-25 15:50:00|37373.2|37353.2|37379.4|37359.4|37379.4|37359.4|37368.2|37348.2|313
1729871700000|2024-10-25 15:55:00|37379.5|37359.5|37383.9|37363.9|37385.9|37365.9|37378.1|37358.1|380
1729872000000|2024-10-25 16:00:00|37384.2|37364.2|37388.6|37368.6|37391.2|37371.2|37381.7|37361.7|315
1729872300000|2024-10-25 16:05:00|37388.8|37368.8|37398.4|37378.4|37398.4|37378.4|37385.9|37365.9|357
1729872600000|2024-10-25 16:10:00|37398.5|37378.5|37387.7|37367.7|37402.4|37382.4|37385.9|37365.9|418
1729872900000|2024-10-25 16:15:00|37387.5|37367.5|37391.1|37371.1|37394.1|37374.1|37387|37367|401
1729873200000|2024-10-25 16:20:00|37390.9|37370.9|37392.3|37372.3|37396.3|37376.3|37389.1|37369.1|341
1729873500000|2024-10-25 16:25:00|37392.2|37372.2|37393.6|37373.6|37395.8|37375.8|37387.3|37367.3|261
1729873800000|2024-10-25 16:30:00|37393.5|37373.5|37406.5|37386.5|37408.9|37388.9|37393.2|37373.2|274
1729874100000|2024-10-25 16:35:00|37406.7|37386.7|37400|37380|37407.7|37387.7|37397.7|37377.7|275
1729874400000|2024-10-25 16:40:00|37399.4|37379.4|37404|37384|37407.4|37387.4|37398.9|37378.9|284
1729874700000|2024-10-25 16:45:00|37403.9|37383.9|37411.8|37391.8|37411.8|37391.8|37400.7|37380.7|244
1729875000000|2024-10-25 16:50:00|37412.1|37392.1|37401.8|37381.8|37415.7|37395.7|37401.7|37381.7|228
1729875300000|2024-10-25 16:55:00|37401.9|37381.9|37404.4|37384.4|37411.7|37391.7|37401.9|37381.9|200
1729875600000|2024-10-25 17:00:00|37404.1|37384.1|37404.3|37384.3|37408.7|37388.7|37402.2|37382.2|212
1729875900000|2024-10-25 17:05:00|37404.1|37384.1|37409.9|37389.9|37415.4|37395.4|37399.4|37379.4|214
1729876200000|2024-10-25 17:10:00|37409.8|37389.8|37413.1|37393.1|37413.5|37393.5|37408.2|37388.2|174
1729876500000|2024-10-25 17:15:00|37412.7|37392.7|37417.4|37397.4|37417.4|37397.4|37410.8|37390.8|208
1729876800000|2024-10-25 17:20:00|37417|37397|37418.2|37398.2|37419.7|37399.7|37415.9|37395.9|325
1729877100000|2024-10-25 17:25:00|37417.4|37397.4|37412.5|37392.5|37417.5|37397.5|37410.1|37390.1|311
1729877400000|2024-10-25 17:30:00|37412.6|37392.6|37416.4|37396.4|37418.4|37398.4|37412.2|37392.2|265
1729877700000|2024-10-25 17:35:00|37416|37396|37413.2|37393.2|37416.9|37396.9|37411.9|37391.9|253
1729878000000|2024-10-25 17:40:00|37413.7|37393.7|37416.5|37396.5|37416.5|37396.5|37409.8|37389.8|247
1729878300000|2024-10-25 17:45:00|37416.6|37396.6|37412.7|37392.7|37418.2|37398.2|37408.2|37388.2|297
1729878600000|2024-10-25 17:50:00|37412|37392|37417.5|37397.5|37418.3|37398.3|37411.9|37391.9|276
1729878900000|2024-10-25 17:55:00|37417.7|37397.7|37422|37402|37424.8|37404.8|37417.5|37397.5|268
1729879200000|2024-10-25 18:00:00|37422.2|37402.2|37437.8|37417.8|37440.3|37420.3|37419|37399|222
1729879500000|2024-10-25 18:05:00|37438.4|37418.4|37446.2|37426.2|37447.2|37427.2|37438.4|37418.4|152
1729879800000|2024-10-25 18:10:00|37446.3|37426.3|37449.5|37429.5|37450.3|37430.3|37446.3|37426.3|203
1729880100000|2024-10-25 18:15:00|37449.3|37429.3|37450.4|37430.4|37456.4|37436.4|37449|37429|325
1729880400000|2024-10-25 18:20:00|37450.2|37430.2|37453.3|37433.3|37455|37435|37447.4|37427.4|321
1729880700000|2024-10-25 18:25:00|37454.6|37434.6|37450.3|37430.3|37456.5|37436.5|37448.8|37428.8|339
1729881000000|2024-10-25 18:30:00|37450.2|37430.2|37453.8|37433.8|37454.5|37434.5|37449.3|37429.3|256
1729881300000|2024-10-25 18:35:00|37454.3|37434.3|37449|37429|37455.2|37435.2|37447.8|37427.8|210
1729881600000|2024-10-25 18:40:00|37448.5|37428.5|37449.1|37429.1|37450.4|37430.4|37445.2|37425.2|275
1729881900000|2024-10-25 18:45:00|37448.9|37428.9|37441.6|37421.6|37449.3|37429.3|37438.2|37418.2|241
1729882200000|2024-10-25 18:50:00|37441.4|37421.4|37444|37424|37446.7|37426.7|37439.8|37419.8|328
1729882500000|2024-10-25 18:55:00|37444.6|37424.6|37439.1|37419.1|37451.1|37431.1|37439|37419|490
1729882800000|2024-10-25 19:00:00|37439.3|37419.3|37446|37426|37448.2|37428.2|37439.1|37419.1|219
1729883100000|2024-10-25 19:05:00|37445.9|37425.9|37451.8|37431.8|37454.4|37434.4|37444.8|37424.8|317
1729883400000|2024-10-25 19:10:00|37452|37432|37458.2|37438.2|37461.1|37441.1|37448.7|37428.7|276
1729883700000|2024-10-25 19:15:00|37458.3|37438.3|37456|37436|37458.3|37438.3|37451.4|37431.4|270
1729884000000|2024-10-25 19:20:00|37457.2|37437.2|37459.4|37439.4|37462.6|37442.6|37457|37437|214
1729884300000|2024-10-25 19:25:00|37459.5|37439.5|37467.3|37447.3|37468.9|37448.9|37456.4|37436.4|255
1729884600000|2024-10-25 19:30:00|37467.4|37447.4|37472.1|37452.1|37474.5|37454.5|37467.4|37447.4|209
1729884900000|2024-10-25 19:35:00|37472.2|37452.2|37466.9|37446.9|37472.7|37452.7|37463.3|37443.3|204
1729885200000|2024-10-25 19:40:00|37466.8|37446.8|37472|37452|37474|37454|37466.3|37446.3|181
1729885500000|2024-10-25 19:45:00|37472.3|37452.3|37470.7|37450.7|37473.1|37453.1|37468.5|37448.5|145
1729885800000|2024-10-25 19:50:00|37471|37451|37464.1|37444.1|37472.4|37452.4|37463.5|37443.5|248
1729886100000|2024-10-25 19:55:00|37464.2|37444.2|37461.5|37441.5|37470.2|37450.2|37461.5|37441.5|335
1729886400000|2024-10-25 20:00:00|37461.6|37441.6|37463.8|37443.8|37464.9|37444.9|37459.8|37439.8|199
1729886700000|2024-10-25 20:05:00|37463.7|37443.7|37476.8|37426.8|37476.9|37443.9|37461|37426.8|150
1729887000000|2024-10-25 20:10:00|37476.9|37426.9|37474.3|37424.3|37477.5|37427.5|37474|37424|195
1729887300000|2024-10-25 20:15:00|37474.4|37424.4|37472|37422|37475.6|37425.6|37472|37422|172
1729887600000|2024-10-25 20:20:00|37472.1|37422.1|37470.5|37420.5|37473.4|37423.4|37469.5|37419.5|96
1729887900000|2024-10-25 20:25:00|37470.6|37420.6|37472.1|37422.1|37472.9|37422.9|37469.5|37419.5|99
1729888200000|2024-10-25 20:30:00|37479.2|37429.2|37484.5|37434.5|37486|37436|37479.2|37429.2|180
1729888500000|2024-10-25 20:35:00|37484.4|37434.4|37486.6|37436.6|37489.8|37439.8|37483.9|37433.9|150
1729888800000|2024-10-25 20:40:00|37486.4|37436.4|37487.2|37437.2|37488.9|37438.9|37485.2|37435.2|124
1729889100000|2024-10-25 20:45:00|37487.3|37437.3|37480|37430|37488.4|37438.4|37478.8|37428.8|219
1729889400000|2024-10-25 20:50:00|37479.5|37429.5|37476.7|37426.7|37483.7|37433.7|37473.4|37423.4|369
1729889700000|2024-10-25 20:55:00|37478.8|37428.8|37502.7|37382.7|37505.4|37428.8|37467.8|37357.4|546
1730062800000|2024-10-27 21:00:00|37493.6|37353.6|37493.6|37353.6|37493.6|37353.6|37493.6|37353.6|1
1730065500000|2024-10-27 21:45:00|37488.4|37348.4|37488.4|37348.4|37488.4|37348.4|37488.4|37348.4|1
1730065800000|2024-10-27 21:50:00|37489|37349|37470.5|37350.5|37493.7|37353.7|37470.5|37332.6|38
1730066100000|2024-10-27 21:55:00|37470.6|37350.6|37475.9|37355.9|37476.8|37356.8|37461.7|37341.7|100
1730066400000|2024-10-27 22:00:00|37473.3|37353.3|37481.8|37361.8|37485.3|37365.3|37461.4|37341.4|240
1730066700000|2024-10-27 22:05:00|37482|37362|37469.9|37349.9|37482|37362|37469.6|37349.6|150
1730067000000|2024-10-27 22:10:00|37469.8|37349.8|37471.8|37351.8|37473.5|37353.5|37469|37349|112
1730067300000|2024-10-27 22:15:00|37471.7|37351.7|37467.1|37347.1|37473.3|37353.3|37463.4|37343.4|293
1730067600000|2024-10-27 22:20:00|37467.2|37347.2|37467.3|37347.3|37475.2|37355.2|37466.4|37346.4|340
1730067900000|2024-10-27 22:25:00|37467.1|37347.1|37468.4|37348.4|37468.6|37348.6|37465.9|37345.9|154
1730068200000|2024-10-27 22:30:00|37468.6|37348.6|37468|37348|37473.2|37353.2|37466.2|37346.2|327
1730068500000|2024-10-27 22:35:00|37468.4|37348.4|37464.2|37344.2|37469.7|37349.7|37463.8|37343.8|226
1730068800000|2024-10-27 22:40:00|37464.4|37344.4|37467.4|37347.4|37467.6|37347.6|37464.4|37344.4|235
1730069100000|2024-10-27 22:45:00|37467.6|37347.6|37463|37343|37469.3|37349.3|37462.1|37342.1|282
1730069400000|2024-10-27 22:50:00|37463.6|37343.6|37469.2|37349.2|37470.8|37350.8|37463.6|37343.6|175
1730069700000|2024-10-27 22:55:00|37468.8|37348.8|37466.2|37346.2|37470.5|37350.5|37465|37345|154
1730070000000|2024-10-27 23:00:00|37465.4|37345.4|37460.3|37340.3|37466.4|37346.4|37456.4|37336.4|300
1730070300000|2024-10-27 23:05:00|37460.4|37340.4|37462.2|37342.2|37464.2|37344.2|37456.9|37336.9|249
1730070600000|2024-10-27 23:10:00|37462.8|37342.8|37464.7|37344.7|37467.5|37347.5|37459.7|37339.7|257
1730070900000|2024-10-27 23:15:00|37464.6|37344.6|37461.3|37341.3|37469.1|37349.1|37460.7|37340.7|231
1730071200000|2024-10-27 23:20:00|37462.6|37342.6|37456.7|37336.7|37463.3|37343.3|37456.7|37336.7|228
1730071500000|2024-10-27 23:25:00|37458.4|37338.4|37459.5|37339.5|37460.9|37340.9|37452|37332|197
1730071800000|2024-10-27 23:30:00|37459.3|37339.3|37455.5|37335.5|37459.7|37339.7|37450.8|37330.8|270
1730072100000|2024-10-27 23:35:00|37455.3|37335.3|37459|37339|37461.2|37341.2|37452.6|37332.6|220
1730072400000|2024-10-27 23:40:00|37459.9|37339.9|37466.3|37346.3|37467.1|37347.1|37458.3|37338.3|262
1730072700000|2024-10-27 23:45:00|37466.5|37346.5|37470.9|37350.9|37471.6|37351.6|37463.8|37343.8|252
1730073000000|2024-10-27 23:50:00|37471.1|37351.1|37469|37349|37473.1|37353.1|37467.6|37347.6|171
1730073300000|2024-10-27 23:55:00|37469.3|37349.3|37465.7|37345.7|37469.3|37349.3|37462.9|37342.9|201
1730073600000|2024-10-28 00:00:00|37466.5|37346.5|37458.5|37338.5|37470.4|37350.4|37458|37338|357
1730073900000|2024-10-28 00:05:00|37458.4|37338.4|37462.1|37342.1|37467.3|37347.3|37457.2|37337.2|419
1730074200000|2024-10-28 00:10:00|37462.2|37342.2|37468.4|37348.4|37468.9|37348.9|37461.9|37341.9|291
1730074500000|2024-10-28 00:15:00|37467.1|37347.1|37469.3|37349.3|37470.8|37350.8|37461.2|37341.2|299
1730074800000|2024-10-28 00:20:00|37469.2|37349.2|37469.1|37349.1|37470.8|37350.8|37463.1|37343.1|263
1730075100000|2024-10-28 00:25:00|37468.6|37348.6|37476.6|37356.6|37477.9|37357.9|37468.6|37348.6|321
1730075400000|2024-10-28 00:30:00|37476.9|37356.9|37469.2|37349.2|37476.9|37356.9|37467.1|37347.1|368
1730075700000|2024-10-28 00:35:00|37471|37351|37464.6|37381.5|37489|37382.7|37461.7|37345.6|325
1730076000000|2024-10-28 00:40:00|37465.8|37382.2|37448.3|37361.3|37467.9|37387.1|37445.5|37356.3|622
1730076300000|2024-10-28 00:45:00|37448.1|37361.5|37435|37361.1|37451.2|37369|37427|37345.1|656
1730076600000|2024-10-28 00:50:00|37436.4|37362.5|37441.6|37376.5|37445.8|37379.6|37430.2|37361.2|390
1730076900000|2024-10-28 00:55:00|37441.9|37375.1|37459.1|37381|37463.4|37386.4|37440.9|37369.3|531
1730077200000|2024-10-28 01:00:00|37461.3|37381.3|37462.4|37397|37466.2|37401|37451.2|37373.5|424
1730077500000|2024-10-28 01:05:00|37463|37397.6|37483|37386.4|37484.7|37406.1|37461.4|37382.4|465
1730077800000|2024-10-28 01:10:00|37483.2|37386.9|37479.2|37397.2|37485.7|37408.9|37460.7|37385.2|309
1730078100000|2024-10-28 01:15:00|37479.4|37397.6|37475.5|37397.9|37484.5|37409.1|37468.3|37391.8|398
1730078400000|2024-10-28 01:20:00|37475.1|37398.5|37465.4|37408.1|37480.2|37413.9|37463|37396.8|424
1730078700000|2024-10-28 01:25:00|37465|37410.6|37473.8|37411.8|37480.1|37412.6|37465|37399.7|353
1730079000000|2024-10-28 01:30:00|37471.1|37412.2|37478.4|37404.6|37482.5|37415.3|37467.4|37400.2|440
1730079300000|2024-10-28 01:35:00|37478.7|37404.9|37478.9|37402.9|37484.2|37415.4|37471.7|37402.1|532
1730079600000|2024-10-28 01:40:00|37480.1|37404.1|37479.6|37409.6|37484.2|37413.9|37473.8|37393.9|551
1730079900000|2024-10-28 01:45:00|37477.9|37404.7|37477.5|37403.9|37483|37419.8|37472.7|37401.6|481
1730080200000|2024-10-28 01:50:00|37479.4|37405.8|37479|37410|37487.4|37415.5|37475.4|37398.8|561
1730080500000|2024-10-28 01:55:00|37478.4|37409.9|37478.6|37415.5|37484.3|37415.9|37476.8|37398.6|518
1730080800000|2024-10-28 02:00:00|37479.6|37415.9|37477.3|37409.2|37485.1|37417.3|37474.5|37399.8|627
1730081100000|2024-10-28 02:05:00|37477.6|37408.9|37473.2|37404.2|37484.4|37416.2|37473|37400.9|493
1730081400000|2024-10-28 02:10:00|37472.4|37403.1|37477.6|37408.5|37488.8|37412.2|37469.6|37399.9|519
1730081700000|2024-10-28 02:15:00|37478|37408.9|37478.4|37400.5|37484.1|37413.1|37469.5|37397.7|517
1730082000000|2024-10-28 02:20:00|37478.3|37400.3|37466.2|37403.2|37479|37407.8|37459.9|37390|501
1730082300000|2024-10-28 02:25:00|37465.9|37402.9|37477.8|37411.4|37484.4|37414.7|37465.9|37393.7|554
1730082600000|2024-10-28 02:30:00|37478.2|37411.1|37480.4|37406.3|37486.9|37413.1|37469.1|37401.7|417
1730082900000|2024-10-28 02:35:00|37480.5|37406.2|37473.8|37402.5|37486.6|37413.5|37468.6|37400.7|378
1730083200000|2024-10-28 02:40:00|37473.9|37402.8|37474.1|37406.9|37492.4|37414.2|37472|37401.6|358
1730083500000|2024-10-28 02:45:00|37474.4|37407.5|37476.3|37405|37489.1|37408.6|37470.7|37397.3|461
1730083800000|2024-10-28 02:50:00|37486.8|37402.6|37483.3|37409|37492.3|37418.8|37472.7|37402.6|289
1730084100000|2024-10-28 02:55:00|37485.2|37410|37487.5|37420|37495.7|37426|37485.2|37408.9|386
1730084400000|2024-10-28 03:00:00|37487.3|37419.3|37486.8|37409.2|37493.5|37424.6|37486.1|37407.9|404
1730084700000|2024-10-28 03:05:00|37486.7|37409|37491.3|37423.3|37494.8|37425|37483.9|37406.3|400
1730085000000|2024-10-28 03:10:00|37491.6|37423|37487.3|37414|37494.3|37424.5|37481.7|37409.5|356
1730085300000|2024-10-28 03:15:00|37488|37415|37490|37417.4|37492.9|37419.5|37483.8|37408.2|330
1730085600000|2024-10-28 03:20:00|37490.4|37417|37486.4|37414.5|37491.6|37421.4|37483.4|37412.6|309
1730085900000|2024-10-28 03:25:00|37486.1|37414.3|37489.3|37424.3|37499|37425.8|37484.9|37408.6|404
1730086200000|2024-10-28 03:30:00|37489.8|37424.2|37491.6|37413.2|37494.9|37424.3|37487.7|37413.2|439
1730086500000|2024-10-28 03:35:00|37489.9|37414.4|37488.7|37422.9|37493.1|37426.1|37486.4|37414.4|376
1730086800000|2024-10-28 03:40:00|37489|37423.4|37492.5|37431.2|37493.2|37434.4|37487|37418.6|235
1730087100000|2024-10-28 03:45:00|37493.1|37429.7|37490.2|37438.6|37495.6|37440.9|37489.1|37429.7|144
1730087400000|2024-10-28 03:50:00|37489.7|37438.2|37492.2|37440.2|37493.2|37442.2|37487.9|37437.9|154
1730087700000|2024-10-28 03:55:00|37492.1|37439.9|37499.6|37437.8|37500.4|37453.6|37473.5|37435.2|180
1730088000000|2024-10-28 04:00:00|37499.9|37438.1|37491.2|37439.9|37500.2|37443.6|37488.1|37438.1|212
1730088300000|2024-10-28 04:05:00|37490.9|37440.8|37489.6|37439.6|37493.9|37440.9|37487.7|37433.6|230
1730088600000|2024-10-28 04:10:00|37489.4|37439.4|37490.2|37429.8|37491.7|37439.6|37487.4|37427.9|115
1730088900000|2024-10-28 04:15:00|37490.5|37429.7|37493.2|37424.6|37497.1|37434.2|37487.2|37416.7|150
1730089200000|2024-10-28 04:20:00|37491.2|37422.6|37481.2|37429.5|37492.5|37429.5|37481.2|37417.9|185
1730089500000|2024-10-28 04:25:00|37480.7|37429.4|37486.6|37422.4|37497.2|37429.4|37480.7|37414|209
1730089800000|2024-10-28 04:30:00|37486.2|37426.4|37483.6|37418.3|37496.3|37427.3|37480.4|37414.8|341
1730090100000|2024-10-28 04:35:00|37483.7|37416.9|37483.8|37418.5|37492.6|37423.8|37480.5|37410.3|319
1730090400000|2024-10-28 04:40:00|37482.6|37418.8|37483.5|37415.3|37488.8|37425.2|37475.1|37407.7|194
1730090700000|2024-10-28 04:45:00|37482.4|37415.2|37481.1|37414.6|37486.4|37421.4|37475.6|37412|318
1730091000000|2024-10-28 04:50:00|37481.4|37411.9|37480|37414.1|37489.1|37418.3|37473.1|37406.2|411
1730091300000|2024-10-28 04:55:00|37479.7|37414.4|37482.5|37416.3|37488.5|37421.3|37476.4|37409.2|307
1730091600000|2024-10-28 05:00:00|37482.9|37417.8|37487.2|37417.2|37493.3|37419.1|37480.1|37407.5|758
1730091900000|2024-10-28 05:05:00|37486.9|37416.9|37492.8|37422.9|37498.8|37425|37486.7|37409.7|554
1730092200000|2024-10-28 05:10:00|37493.1|37423.1|37494.7|37423.2|37498.9|37431.3|37488.7|37416.5|270
1730092500000|2024-10-28 05:15:00|37494.1|37422.9|37493.9|37426.9|37496.4|37430|37491.8|37421.3|223
1730092800000|2024-10-28 05:20:00|37493.8|37427.2|37492.3|37419.1|37495.5|37432.1|37489.1|37417.5|361
1730093100000|2024-10-28 05:25:00|37491.1|37418.7|37489.5|37419.5|37496.7|37425.2|37487.1|37414.5|348
1730093400000|2024-10-28 05:30:00|37489.8|37419.8|37494|37417.8|37497.1|37425.8|37488.9|37412.5|458
1730093700000|2024-10-28 05:35:00|37494.2|37415.5|37490.8|37418.2|37496.6|37421.5|37484.9|37412.4|578
1730094000000|2024-10-28 05:40:00|37490.2|37418.8|37490.7|37415.3|37496.1|37421.2|37485|37410.6|661
1730094300000|2024-10-28 05:45:00|37490.2|37415.1|37488.7|37416.1|37492.9|37416.1|37486.8|37408.5|657
1730094600000|2024-10-28 05:50:00|37489.1|37416.5|37487.2|37412.2|37494.8|37416.5|37482.2|37406.4|657
1730094900000|2024-10-28 05:55:00|37487|37409.3|37484.3|37416.4|37490.5|37420.3|37484.3|37404.2|726
1730095200000|2024-10-28 06:00:00|37480.9|37417.2|37485.7|37405.6|37494.9|37422.1|37472.4|37404.3|943
1730095500000|2024-10-28 06:05:00|37485.9|37405.4|37479.2|37401.3|37486.2|37417.3|37463.3|37399.6|913
1730095800000|2024-10-28 06:10:00|37479.3|37400.9|37474.6|37399.7|37482.4|37414.5|37466.5|37395.8|987
1730096100000|2024-10-28 06:15:00|37474.3|37399.3|37461.1|37408.5|37479.3|37411.4|37460.4|37393|1019
1730096400000|2024-10-28 06:20:00|37460.3|37405.4|37474.7|37405.5|37477.7|37413.3|37460.3|37390.8|859
1730096700000|2024-10-28 06:25:00|37474.5|37405.3|37478.4|37408.9|37484|37416.7|37473.4|37400.5|282
1730097000000|2024-10-28 06:30:00|37477.6|37409.8|37482.9|37410.1|37490.6|37423.2|37471.4|37405.3|703
1730097300000|2024-10-28 06:35:00|37484.6|37405.3|37476.1|37404.1|37485.7|37420|37464.3|37399.2|920
1730097600000|2024-10-28 06:40:00|37476.5|37404|37473.8|37407.8|37482.9|37420.1|37461|37400.5|853
1730097900000|2024-10-28 06:45:00|37473.6|37405.1|37463.4|37406|37480.2|37423.6|37461.4|37398.8|516
1730098200000|2024-10-28 06:50:00|37461.6|37403.8|37467.8|37412.6|37468.6|37413.2|37460.6|37398.7|396
1730098500000|2024-10-28 06:55:00|37466.5|37411.9|37472.4|37410.7|37480.3|37421.3|37463|37404.6|534
1730098800000|2024-10-28 07:00:00|37449.3|37429.3|37448.9|37428.9|37469.7|37434.2|37440.6|37412.1|561
1730099100000|2024-10-28 07:05:00|37449.1|37429.1|37448.1|37428.1|37454.8|37434.8|37447.6|37427.6|408
1730099400000|2024-10-28 07:10:00|37447.5|37427.5|37443.6|37423.6|37452.8|37432.8|37432.9|37412.9|406
1730099700000|2024-10-28 07:15:00|37443.9|37423.9|37436.6|37416.6|37445.7|37425.7|37434.8|37414.8|216
1730100000000|2024-10-28 07:20:00|37436.4|37416.4|37439.1|37419.1|37440.5|37420.5|37432.2|37412.2|258
1730100300000|2024-10-28 07:25:00|37438.2|37418.2|37441.2|37421.2|37450.7|37430.7|37437.7|37417.7|263
1730100600000|2024-10-28 07:30:00|37441.4|37421.4|37453.7|37433.7|37456.5|37436.5|37439.6|37419.6|291
1730100900000|2024-10-28 07:35:00|37453.6|37433.6|37447.3|37427.3|37454.6|37434.6|37444.9|37424.9|358
1730101200000|2024-10-28 07:40:00|37447.4|37427.4|37447.4|37427.4|37449|37429|37441.1|37421.1|254
1730101500000|2024-10-28 07:45:00|37447.6|37427.6|37476.1|37456.1|37479.2|37459.2|37447.6|37427.6|304
1730101800000|2024-10-28 07:50:00|37475.4|37455.4|37458.7|37438.7|37483.5|37463.5|37456.5|37436.5|340
1730102100000|2024-10-28 07:55:00|37458.6|37438.6|37457.3|37437.3|37461.3|37441.3|37442.6|37422.6|287
1730102400000|2024-10-28 08:00:00|37458.9|37438.9|37461.7|37441.7|37477.1|37457.1|37444.1|37424.1|515
1730102700000|2024-10-28 08:05:00|37462|37442|37449.7|37429.7|37465.9|37445.9|37440|37420|422
1730103000000|2024-10-28 08:10:00|37449.5|37429.5|37439.2|37419.2|37450.2|37430.2|37434|37414|403
1730103300000|2024-10-28 08:15:00|37439.3|37419.3|37435.1|37415.1|37448.9|37428.9|37434|37414|379
1730103600000|2024-10-28 08:20:00|37434.9|37414.9|37423.4|37403.4|37434.9|37414.9|37417.2|37397.2|419
1730103900000|2024-10-28 08:25:00|37424|37404|37386.3|37366.3|37424.4|37404.4|37383.7|37363.7|365
1730104200000|2024-10-28 08:30:00|37385.9|37365.9|37396.9|37376.9|37401.4|37381.4|37383.3|37363.3|290
1730104500000|2024-10-28 08:35:00|37397.1|37377.1|37402.3|37382.3|37404.3|37384.3|37397.1|37377.1|239
1730104800000|2024-10-28 08:40:00|37401.8|37381.8|37391.8|37371.8|37406.9|37386.9|37390.6|37370.6|279
1730105100000|2024-10-28 08:45:00|37392|37372|37382.1|37362.1|37393.8|37373.8|37380.9|37360.9|222
1730105400000|2024-10-28 08:50:00|37382.3|37362.3|37361.6|37341.6|37383.6|37363.6|37361.1|37341.1|320
1730105700000|2024-10-28 08:55:00|37355.2|37335.2|37364.7|37344.7|37369.8|37349.8|37347.3|37327.3|508
1730106000000|2024-10-28 09:00:00|37364.5|37344.5|37368.9|37348.9|37369.7|37349.7|37350|37330|335
1730106300000|2024-10-28 09:05:00|37369.2|37349.2|37375.5|37355.5|37381|37361|37369.2|37349.2|385
1730106600000|2024-10-28 09:10:00|37375.4|37355.4|37367.9|37347.9|37376|37356|37361.7|37341.7|356
1730106900000|2024-10-28 09:15:00|37368.2|37348.2|37372.4|37352.4|37374.7|37354.7|37364.9|37344.9|294
1730107200000|2024-10-28 09:20:00|37372.2|37352.2|37409.4|37389.4|37412|37392|37371.9|37351.9|400
1730107500000|2024-10-28 09:25:00|37409.7|37389.7|37405.5|37385.5|37411.3|37391.3|37401|37381|303
1730107800000|2024-10-28 09:30:00|37405.6|37385.6|37395.6|37375.6|37416|37396|37394.2|37374.2|326
1730108100000|2024-10-28 09:35:00|37395.9|37375.9|37408.3|37388.3|37410.3|37390.3|37395.4|37375.4|322
1730108400000|2024-10-28 09:40:00|37408.4|37388.4|37405.9|37385.9|37415.8|37395.8|37403.5|37383.5|234
1730108700000|2024-10-28 09:45:00|37406.1|37386.1|37422.1|37402.1|37425.8|37405.8|37404.3|37384.3|253
1730109000000|2024-10-28 09:50:00|37422.2|37402.2|37418|37398|37429.5|37409.5|37417.3|37397.3|252
1730109300000|2024-10-28 09:55:00|37417.7|37397.7|37415.4|37395.4|37418|37398|37412.2|37392.2|274
1730109600000|2024-10-28 10:00:00|37415.5|37395.5|37401.1|37381.1|37415.6|37395.6|37400.5|37380.5|269
1730109900000|2024-10-28 10:05:00|37400.9|37380.9|37392.2|37372.2|37401|37381|37386.5|37366.5|268
1730110200000|2024-10-28 10:10:00|37392.1|37372.1|37396.1|37376.1|37405.6|37385.6|37392.1|37372.1|288
1730110500000|2024-10-28 10:15:00|37396.2|37376.2|37406.7|37386.7|37406.8|37386.8|37390.2|37370.2|290
1730110800000|2024-10-28 10:20:00|37406.6|37386.6|37419.2|37399.2|37419.8|37399.8|37402.2|37382.2|369
1730111100000|2024-10-28 10:25:00|37419.5|37399.5|37416.6|37396.6|37423.1|37403.1|37406.8|37386.8|345
1730111400000|2024-10-28 10:30:00|37416.8|37396.8|37409.6|37389.6|37416.8|37396.8|37408.8|37388.8|331
1730111700000|2024-10-28 10:35:00|37409.3|37389.3|37406.4|37386.4|37410.9|37390.9|37401.5|37381.5|279
1730112000000|2024-10-28 10:40:00|37406.1|37386.1|37400.9|37380.9|37406.9|37386.9|37400.9|37380.9|283
1730112300000|2024-10-28 10:45:00|37401|37381|37407.5|37387.5|37408.2|37388.2|37395.8|37375.8|248
1730112600000|2024-10-28 10:50:00|37407.4|37387.4|37401.9|37381.9|37409.7|37389.7|37399.5|37379.5|222
1730112900000|2024-10-28 10:55:00|37402.1|37382.1|37396.4|37376.4|37402.9|37382.9|37393.1|37373.1|282
1730113200000|2024-10-28 11:00:00|37396.6|37376.6|37385.6|37365.6|37396.6|37376.6|37382.2|37362.2|357
1730113500000|2024-10-28 11:05:00|37385.7|37365.7|37388.6|37368.6|37389.9|37369.9|37382.5|37362.5|232
1730113800000|2024-10-28 11:10:00|37388.7|37368.7|37399.5|37379.5|37400.1|37380.1|37388.7|37368.7|217
1730114100000|2024-10-28 11:15:00|37399.6|37379.6|37400.4|37380.4|37403.6|37383.6|37396.9|37376.9|283
1730114400000|2024-10-28 11:20:00|37400.2|37380.2|37408.9|37388.9|37409.3|37389.3|37394|37374|241
1730114700000|2024-10-28 11:25:00|37409.1|37389.1|37406.4|37386.4|37410.8|37390.8|37405|37385|147
1730115000000|2024-10-28 11:30:00|37406.5|37386.5|37406.3|37386.3|37408.6|37388.6|37398.8|37378.8|244
1730115300000|2024-10-28 11:35:00|37406.1|37386.1|37419|37399|37423.9|37403.9|37406.1|37386.1|280
1730115600000|2024-10-28 11:40:00|37419.2|37399.2|37412.7|37392.7|37422.2|37402.2|37409.1|37389.1|303
1730115900000|2024-10-28 11:45:00|37412.8|37392.8|37420.2|37400.2|37420.2|37400.2|37407.7|37387.7|245
1730116200000|2024-10-28 11:50:00|37419.9|37399.9|37433.5|37413.5|37437.2|37417.2|37415|37395|294
1730116500000|2024-10-28 11:55:00|37433.4|37413.4|37427.3|37407.3|37440.6|37420.6|37424.9|37404.9|305
1730116800000|2024-10-28 12:00:00|37427.2|37407.2|37414.6|37394.6|37430|37410|37411.8|37391.8|292
1730117100000|2024-10-28 12:05:00|37414.4|37394.4|37410.6|37390.6|37416.2|37396.2|37406.1|37386.1|256
1730117400000|2024-10-28 12:10:00|37411.3|37391.3|37395.6|37375.6|37418.2|37398.2|37394|37374|315
1730117700000|2024-10-28 12:15:00|37396|37376|37404.2|37384.2|37404.2|37384.2|37390.2|37370.2|397
1730118000000|2024-10-28 12:20:00|37405|37385|37403.7|37383.7|37408.3|37388.3|37396|37376|333
1730118300000|2024-10-28 12:25:00|37403.5|37383.5|37408.8|37388.8|37414.4|37394.4|37401.2|37381.2|336
1730118600000|2024-10-28 12:30:00|37409|37389|37408.4|37388.4|37410.1|37390.1|37398.3|37378.3|354
1730118900000|2024-10-28 12:35:00|37408.6|37388.6|37422.2|37402.2|37424.5|37404.5|37405.1|37385.1|332
1730119200000|2024-10-28 12:40:00|37422.1|37402.1|37429.4|37409.4|37432.5|37412.5|37418.7|37398.7|348
1730119500000|2024-10-28 12:45:00|37429.6|37409.6|37433.1|37413.1|37443.4|37423.4|37427.4|37407.4|344
1730119800000|2024-10-28 12:50:00|37433.2|37413.2|37442.2|37422.2|37445.1|37425.1|37431.3|37411.3|291
1730120100000|2024-10-28 12:55:00|37442.5|37422.5|37437.9|37417.9|37443|37423|37431|37411|353
1730120400000|2024-10-28 13:00:00|37437.7|37417.7|37428.2|37408.2|37442|37422|37428.2|37408.2|267
1730120700000|2024-10-28 13:05:00|37428.1|37408.1|37433.1|37413.1|37433.2|37413.2|37424.5|37404.5|243
1730121000000|2024-10-28 13:10:00|37433.4|37413.4|37421.7|37401.7|37436.9|37416.9|37420.7|37400.7|378
1730121300000|2024-10-28 13:15:00|37421.9|37401.9|37433.5|37413.5|37435|37415|37421.9|37401.9|316
1730121600000|2024-10-28 13:20:00|37433.3|37413.3|37434|37414|37440.7|37420.7|37432.6|37412.6|310
1730121900000|2024-10-28 13:25:00|37433.8|37413.8|37436.7|37416.7|37442|37422|37433|37413|289
1730122200000|2024-10-28 13:30:00|37436.6|37416.6|37425.6|37405.6|37441|37421|37421.7|37401.7|414
1730122500000|2024-10-28 13:35:00|37424.6|37404.6|37425.4|37405.4|37430.7|37410.7|37421.9|37401.9|389
1730122800000|2024-10-28 13:40:00|37425.6|37405.6|37421.2|37401.2|37431.5|37411.5|37418.5|37398.5|405
1730123100000|2024-10-28 13:45:00|37420.8|37400.8|37425|37405|37437.7|37417.7|37419.3|37399.3|404
1730123400000|2024-10-28 13:50:00|37425.2|37405.2|37408.7|37388.7|37425.5|37405.5|37404.6|37384.6|344
1730123700000|2024-10-28 13:55:00|37408.4|37388.4|37415|37395|37417|37397|37405|37385|316
1730124000000|2024-10-28 14:00:00|37414.4|37394.4|37428.6|37408.6|37430.1|37410.1|37411.7|37391.7|368
1730124300000|2024-10-28 14:05:00|37428.5|37408.5|37422.4|37402.4|37433.4|37413.4|37420|37400|410
1730124600000|2024-10-28 14:10:00|37422.3|37402.3|37422.6|37402.6|37424.8|37404.8|37414.4|37394.4|363
1730124900000|2024-10-28 14:15:00|37422.3|37402.3|37416.1|37396.1|37423.6|37403.6|37415.4|37395.4|315
1730125200000|2024-10-28 14:20:00|37416.5|37396.5|37401.7|37381.7|37419.2|37399.2|37400.3|37380.3|330
1730125500000|2024-10-28 14:25:00|37402|37382|37389.5|37369.5|37404.4|37384.4|37386.2|37366.2|307
1730125800000|2024-10-28 14:30:00|37389.8|37369.8|37389.1|37369.1|37395.3|37375.3|37385.7|37365.7|446
1730126100000|2024-10-28 14:35:00|37389.3|37369.3|37392.9|37372.9|37397.3|37377.3|37388.7|37368.7|329
1730126400000|2024-10-28 14:40:00|37392.7|37372.7|37398.6|37378.6|37406.6|37386.6|37392.7|37372.7|263
1730126700000|2024-10-28 14:45:00|37398.7|37378.7|37386.2|37366.2|37398.7|37378.7|37385.8|37365.8|349
1730127000000|2024-10-28 14:50:00|37386.1|37366.1|37376.2|37356.2|37386.1|37366.1|37369|37349|308
1730127300000|2024-10-28 14:55:00|37376.6|37356.6|37382.2|37362.2|37383.2|37363.2|37376.4|37356.4|317
1730127600000|2024-10-28 15:00:00|37382.5|37362.5|37397|37377|37402.8|37382.8|37382.2|37362.2|364
1730127900000|2024-10-28 15:05:00|37396.5|37376.5|37404.4|37384.4|37407|37387|37385.7|37365.7|358
1730128200000|2024-10-28 15:10:00|37404.3|37384.3|37399|37379|37409.7|37389.7|37398.3|37378.3|316
1730128500000|2024-10-28 15:15:00|37398.6|37378.6|37412.8|37392.8|37414.5|37394.5|37396.4|37376.4|313
1730128800000|2024-10-28 15:20:00|37414.6|37394.6|37415.9|37395.9|37418.7|37398.7|37412.6|37392.6|239
1730129100000|2024-10-28 15:25:00|37416.1|37396.1|37415|37395|37416.6|37396.6|37409.4|37389.4|282
1730129400000|2024-10-28 15:30:00|37414.9|37394.9|37424.5|37404.5|37432.6|37412.6|37412.2|37392.2|391
1730129700000|2024-10-28 15:35:00|37425.1|37405.1|37430.9|37410.9|37433.8|37413.8|37422.1|37402.1|354
1730130000000|2024-10-28 15:40:00|37431.1|37411.1|37435.9|37415.9|37437.9|37417.9|37427.1|37407.1|336
1730130300000|2024-10-28 15:45:00|37436.8|37416.8|37436.3|37416.3|37439.1|37419.1|37427.1|37407.1|387
1730130600000|2024-10-28 15:50:00|37436.2|37416.2|37423.8|37403.8|37436.2|37416.2|37422.5|37402.5|423
1730130900000|2024-10-28 15:55:00|37423.5|37403.5|37429.2|37409.2|37430.8|37410.8|37422|37402|395
1730131200000|2024-10-28 16:00:00|37429.1|37409.1|37420|37400|37434.5|37414.5|37420|37400|339
1730131500000|2024-10-28 16:05:00|37419.9|37399.9|37418.2|37398.2|37428.6|37408.6|37412.6|37392.6|298
1730131800000|2024-10-28 16:10:00|37418|37398|37417.8|37397.8|37426.2|37406.2|37412.4|37392.4|278
1730132100000|2024-10-28 16:15:00|37418|37398|37399.2|37379.2|37418.9|37398.9|37396.4|37376.4|277
1730132400000|2024-10-28 16:20:00|37399.1|37379.1|37393.9|37373.9|37399.5|37379.5|37391.2|37371.2|237
1730132700000|2024-10-28 16:25:00|37393.6|37373.6|37406.3|37386.3|37406.4|37386.4|37393.3|37373.3|316
1730133000000|2024-10-28 16:30:00|37406|37386|37412.2|37392.2|37412.2|37392.2|37403.7|37383.7|245
1730133300000|2024-10-28 16:35:00|37412.1|37392.1|37418.7|37398.7|37421.4|37401.4|37411.1|37391.1|257
1730133600000|2024-10-28 16:40:00|37418.5|37398.5|37419.7|37399.7|37424.5|37404.5|37418.2|37398.2|310
1730133900000|2024-10-28 16:45:00|37419.6|37399.6|37426.6|37406.6|37430.6|37410.6|37417.5|37397.5|346
1730134200000|2024-10-28 16:50:00|37426.3|37406.3|37419.9|37399.9|37429|37409|37419.9|37399.9|264
1730134500000|2024-10-28 16:55:00|37420.3|37400.3|37424.7|37404.7|37425.1|37405.1|37418.3|37398.3|282
1730134800000|2024-10-28 17:00:00|37425.3|37405.3|37425.1|37405.1|37428.1|37408.1|37420.3|37400.3|452
1730135100000|2024-10-28 17:05:00|37424.8|37404.8|37421|37401|37426|37406|37413.5|37393.5|371
1730135400000|2024-10-28 17:10:00|37421.1|37401.1|37421.5|37401.5|37430.6|37410.6|37420.8|37400.8|447
1730135700000|2024-10-28 17:15:00|37421.7|37401.7|37418.2|37398.2|37424.7|37404.7|37416.1|37396.1|341
1730136000000|2024-10-28 17:20:00|37417.7|37397.7|37410.9|37390.9|37417.7|37397.7|37410.4|37390.4|321
1730136300000|2024-10-28 17:25:00|37410.8|37390.8|37416.3|37396.3|37419.6|37399.6|37409.8|37389.8|337
1730136600000|2024-10-28 17:30:00|37416.4|37396.4|37413.9|37393.9|37419.1|37399.1|37413.5|37393.5|266
1730136900000|2024-10-28 17:35:00|37414.4|37394.4|37414|37394|37418.7|37398.7|37413.2|37393.2|207
1730137200000|2024-10-28 17:40:00|37413.8|37393.8|37414.7|37394.7|37415.6|37395.6|37412.2|37392.2|164
1730137500000|2024-10-28 17:45:00|37414.6|37394.6|37419.3|37399.3|37424.8|37404.8|37412.9|37392.9|210
1730137800000|2024-10-28 17:50:00|37419.2|37399.2|37420.6|37400.6|37421.5|37401.5|37414.9|37394.9|227
1730138100000|2024-10-28 17:55:00|37420.7|37400.7|37427.6|37407.6|37428.1|37408.1|37420.2|37400.2|284
1730138400000|2024-10-28 18:00:00|37427.8|37407.8|37433.2|37413.2|37434.9|37414.9|37427.8|37407.8|280
1730138700000|2024-10-28 18:05:00|37433|37413|37423.9|37403.9|37435.5|37415.5|37421.3|37401.3|260
1730139000000|2024-10-28 18:10:00|37424.1|37404.1|37430|37410|37430.4|37410.4|37423.6|37403.6|190
1730139300000|2024-10-28 18:15:00|37429.9|37409.9|37434|37414|37434|37414|37424.9|37404.9|261
1730139600000|2024-10-28 18:20:00|37434.2|37414.2|37436.1|37416.1|37437.6|37417.6|37430.6|37410.6|228
1730139900000|2024-10-28 18:25:00|37436|37416|37430.5|37410.5|37437.5|37417.5|37428.9|37408.9|189
1730140200000|2024-10-28 18:30:00|37430.3|37410.3|37425.5|37405.5|37430.3|37410.3|37422.5|37402.5|176
1730140500000|2024-10-28 18:35:00|37425.2|37405.2|37429|37409|37431.8|37411.8|37424.6|37404.6|228
1730140800000|2024-10-28 18:40:00|37428.9|37408.9|37426.6|37406.6|37428.9|37408.9|37423.9|37403.9|172
1730141100000|2024-10-28 18:45:00|37426.4|37406.4|37426.2|37406.2|37431.8|37411.8|37423.9|37403.9|201
1730141400000|2024-10-28 18:50:00|37426.1|37406.1|37420.1|37400.1|37426.1|37406.1|37418.8|37398.8|218
1730141700000|2024-10-28 18:55:00|37419.6|37399.6|37428.9|37408.9|37430|37410|37419|37399|195
1730142000000|2024-10-28 19:00:00|37429.6|37409.6|37425.4|37405.4|37430.6|37410.6|37422.1|37402.1|216
1730142300000|2024-10-28 19:05:00|37425.7|37405.7|37426.2|37406.2|37429.7|37409.7|37425.7|37405.7|272
1730142600000|2024-10-28 19:10:00|37426.4|37406.4|37421.4|37401.4|37426.7|37406.7|37418.9|37398.9|225
1730142900000|2024-10-28 19:15:00|37421.2|37401.2|37423.4|37403.4|37424.6|37404.6|37418.4|37398.4|145
1730143200000|2024-10-28 19:20:00|37423.5|37403.5|37419.6|37399.6|37424.3|37404.3|37419.2|37399.2|150
1730143500000|2024-10-28 19:25:00|37419.4|37399.4|37417.7|37397.7|37419.8|37399.8|37415.4|37395.4|215
1730143800000|2024-10-28 19:30:00|37417.5|37397.5|37412.5|37392.5|37417.5|37397.5|37410.3|37390.3|310
1730144100000|2024-10-28 19:35:00|37411.7|37391.7|37413.2|37393.2|37414.8|37394.8|37408.4|37388.4|255
1730144400000|2024-10-28 19:40:00|37413.7|37393.7|37414.4|37394.4|37415.8|37395.8|37409.9|37389.9|340
1730144700000|2024-10-28 19:45:00|37414.6|37394.6|37418.5|37398.5|37418.7|37398.7|37413.4|37393.4|342
1730145000000|2024-10-28 19:50:00|37418.7|37398.7|37417.4|37397.4|37418.8|37398.8|37414.2|37394.2|359
1730145300000|2024-10-28 19:55:00|37418.3|37398.3|37424|37404|37425|37405|37411.8|37391.8|376
1730145600000|2024-10-28 20:00:00|37419.9|37399.9|37418.7|37398.7|37423.3|37403.3|37414|37394|291
1730145900000|2024-10-28 20:05:00|37418.9|37398.9|37424.3|37404.3|37424.4|37404.4|37418.6|37398.6|95
1730146200000|2024-10-28 20:10:00|37424.2|37404.2|37425.1|37405.1|37426.2|37406.2|37423.8|37403.8|51
1730146500000|2024-10-28 20:15:00|37424.9|37404.9|37423.2|37403.2|37425.4|37405.4|37422.7|37402.7|116
1730146800000|2024-10-28 20:20:00|37423.6|37403.6|37421.6|37401.6|37425.4|37405.4|37421.5|37401.5|93
1730147100000|2024-10-28 20:25:00|37421.5|37401.5|37418.9|37398.9|37421.9|37401.9|37418.8|37398.8|65
1730147400000|2024-10-28 20:30:00|37418.7|37398.7|37419|37399|37419.6|37399.6|37417.3|37397.3|61
1730147700000|2024-10-28 20:35:00|37419.1|37399.1|37418.8|37398.8|37419.3|37399.3|37417.1|37397.1|86
1730148000000|2024-10-28 20:40:00|37419.3|37399.3|37416.5|37396.5|37433.8|37402.9|37413.9|37378.3|138
1730148300000|2024-10-28 20:45:00|37416.6|37396.6|37433.3|37374.2|37436.7|37396.7|37414.2|37371.7|181
1730148600000|2024-10-28 20:50:00|37432.8|37374.3|37430.3|37374.2|37434.4|37377.5|37429.3|37370.2|226
1730148900000|2024-10-28 20:55:00|37429.3|37375|37453.6|37333.6|37460.5|37376.9|37429.1|37333.6|411
1730149200000|2024-10-28 21:00:00|37453.3|37333.3|37433.1|37313.1|37453.3|37333.3|37433.1|37313.1|19
1730149500000|2024-10-28 21:05:00|37436.7|37316.7|37436.8|37316.8|37439.4|37319.4|37436.4|37316.4|48
1730149800000|2024-10-28 21:10:00|37436.7|37316.7|37439.2|37319.2|37442.3|37322.3|37434.3|37314.3|91
1730150100000|2024-10-28 21:15:00|37439.3|37319.3|37439|37319|37439.6|37319.6|37435.6|37315.6|42
1730150400000|2024-10-28 21:20:00|37435.8|37315.8|37437.8|37317.8|37439.3|37319.3|37435.8|37315.8|40
1730150700000|2024-10-28 21:25:00|37438.9|37318.9|37437|37317|37439.3|37319.3|37435|37315|45
1730151000000|2024-10-28 21:30:00|37436.8|37316.8|37440.2|37320.2|37440.6|37320.6|37436.6|37316.6|79
1730151300000|2024-10-28 21:35:00|37437.2|37317.2|37440.4|37320.4|37441.7|37321.7|37437.1|37317.1|55
1730151600000|2024-10-28 21:40:00|37440.8|37320.8|37440.9|37320.9|37441.4|37321.4|37440.2|37320.2|60
1730151900000|2024-10-28 21:45:00|37440.6|37320.6|37440|37320|37444.5|37324.5|37437.7|37317.7|57
1730152200000|2024-10-28 21:50:00|37440.4|37320.4|37440|37320|37443|37323|37436.5|37316.5|39
1730152500000|2024-10-28 21:55:00|37439.8|37319.8|37436.8|37316.8|37442.9|37322.9|37435.8|37315.8|40
1730152800000|2024-10-28 22:00:00|37437.9|37317.9|37446.4|37326.4|37458.9|37340|37432|37314|117
1730153100000|2024-10-28 22:05:00|37446.6|37326.6|37446.9|37326.9|37449.5|37337|37432|37317.9|124
1730153400000|2024-10-28 22:10:00|37446.8|37326.8|37447.5|37327.5|37453.2|37335.4|37436.3|37319.8|139
1730153700000|2024-10-28 22:15:00|37447.4|37327.4|37440.6|37326.2|37451.9|37331.9|37439.9|37325.8|110
1730154000000|2024-10-28 22:20:00|37442.1|37328.2|37449.6|37329.6|37451.2|37341.6|37438.3|37326.6|57
1730154300000|2024-10-28 22:25:00|37449.4|37329.4|37447.7|37327.7|37449.6|37340.9|37437.4|37326.9|63
1730154600000|2024-10-28 22:30:00|37448.1|37328.1|37447|37327|37449|37329|37446.4|37326.4|107
1730154900000|2024-10-28 22:35:00|37447.1|37327.1|37448.3|37328.3|37449.1|37339.9|37435|37326.7|71
1730155200000|2024-10-28 22:40:00|37448.1|37328.1|37448.5|37328.5|37448.9|37340.6|37437.5|37327.9|51
1730155500000|2024-10-28 22:45:00|37448.8|37328.8|37451.4|37331.4|37452|37332|37448.5|37328.5|60
1730155800000|2024-10-28 22:50:00|37451.3|37331.3|37449.9|37329.9|37451.3|37331.3|37448.6|37328.6|70
1730156100000|2024-10-28 22:55:00|37450.1|37330.1|37447.8|37327.8|37451.5|37339.5|37438.7|37326.4|109
1730156400000|2024-10-28 23:00:00|37447.7|37327.7|37453.9|37333.9|37455.8|37335.8|37435.9|37321.2|143
1730156700000|2024-10-28 23:05:00|37455.8|37335.8|37446|37333.5|37456.1|37340|37426.6|37318.3|301
1730157000000|2024-10-28 23:10:00|37446.1|37333.6|37444.2|37340.3|37449.4|37341.9|37430|37333.2|144
1730157300000|2024-10-28 23:15:00|37443.9|37339.9|37441.2|37336.8|37450.1|37340.5|37430.7|37331.8|265
1730157600000|2024-10-28 23:20:00|37443.4|37339.4|37444.8|37337.9|37454.9|37341|37432.2|37333|101
1730157900000|2024-10-28 23:25:00|37444.9|37337|37445.3|37329.4|37457.1|37337.8|37437.6|37321.9|101
1730158200000|2024-10-28 23:30:00|37445.6|37329.6|37450|37339.8|37457.7|37342.3|37438.3|37329.6|98
1730158500000|2024-10-28 23:35:00|37449.7|37339.5|37449.3|37333.5|37452.7|37339.6|37432.3|37320.9|186
1730158800000|2024-10-28 23:40:00|37449.5|37332.9|37440|37320|37449.5|37334.4|37429.1|37318.9|110
1730159100000|2024-10-28 23:45:00|37439.9|37319.9|37436.5|37319.9|37439.9|37329.9|37431.7|37318|119
1730159400000|2024-10-28 23:50:00|37436.4|37319.8|37436.6|37329|37443.4|37330.4|37432.9|37315|145
1730159700000|2024-10-28 23:55:00|37436.5|37327.8|37423.2|37303.2|37442.7|37334.4|37422.3|37302.3|176
1730160000000|2024-10-29 00:00:00|37423|37303|37422.7|37313.2|37435|37326.3|37417.8|37302.8|363
1730160300000|2024-10-29 00:05:00|37427.2|37307.2|37421.6|37320.6|37439.2|37324|37418.5|37307.2|250
1730160600000|2024-10-29 00:10:00|37421.9|37320.8|37429.3|37329.3|37444|37331.7|37420.2|37307.6|223
1730160900000|2024-10-29 00:15:00|37428.4|37328.7|37431.6|37327.5|37438.9|37332.6|37424.3|37311.1|211
1730161200000|2024-10-29 00:20:00|37428.1|37332.3|37432|37332|37434.7|37336.7|37424.9|37326.7|139
1730161500000|2024-10-29 00:25:00|37436.4|37332.6|37436.1|37316.1|37437.6|37336.6|37424.7|37315.6|169
1730161800000|2024-10-29 00:30:00|37436.2|37316.2|37430.1|37334.7|37442.8|37335.6|37423.2|37314.8|251
1730162100000|2024-10-29 00:35:00|37429.7|37335.6|37428.6|37334.3|37441.4|37336.3|37428.4|37321.2|191
1730162400000|2024-10-29 00:40:00|37432.1|37330|37416.8|37345|37435.9|37348|37416.1|37330|155
1730162700000|2024-10-29 00:45:00|37416.9|37349.1|37419.2|37356|37425.5|37360.2|37413.1|37346.6|348
1730163000000|2024-10-29 00:50:00|37419.5|37356.3|37428.2|37359.7|37428.9|37363|37416|37339.1|496
1730163300000|2024-10-29 00:55:00|37430.9|37361.6|37412.9|37354.7|37431.2|37364.3|37412.2|37348.8|477
1730163600000|2024-10-29 01:00:00|37413.4|37355|37421.2|37353.4|37429.4|37363.2|37413.4|37346.2|527
1730163900000|2024-10-29 01:05:00|37422.2|37354.5|37427.4|37360.8|37432|37366.9|37414.9|37353.5|446
1730164200000|2024-10-29 01:10:00|37427.7|37358.4|37422.3|37362.9|37434.1|37368.8|37421.3|37355.4|478
1730164500000|2024-10-29 01:15:00|37421.6|37362.6|37428.5|37364|37433.1|37367.9|37421.5|37352.2|479
1730164800000|2024-10-29 01:20:00|37428.6|37364.3|37424.6|37365.2|37432.8|37368.1|37422|37361.2|443
1730165100000|2024-10-29 01:25:00|37424.8|37365.6|37432.8|37365.7|37439.1|37369.5|37423.4|37358.6|415
1730165400000|2024-10-29 01:30:00|37433.1|37365.9|37431.3|37368.7|37434.8|37378.4|37423.1|37364.5|383
1730165700000|2024-10-29 01:35:00|37430.1|37367.5|37418|37358.6|37432.3|37370.3|37416.5|37356.9|533
1730166000000|2024-10-29 01:40:00|37417.9|37358.8|37416.5|37361|37419.1|37362|37409.6|37351.9|521
1730166300000|2024-10-29 01:45:00|37417.5|37359.9|37424.5|37371.5|37430.3|37372.3|37415.8|37357.2|413
1730166600000|2024-10-29 01:50:00|37423.3|37370.3|37418.5|37368.3|37426|37374.2|37417.5|37363.3|357
1730166900000|2024-10-29 01:55:00|37420.2|37370|37420.2|37366.8|37423.4|37373|37417.2|37360|502
1730167200000|2024-10-29 02:00:00|37418.4|37366.5|37422.3|37366.5|37424.7|37369.3|37414.2|37360|582
1730167500000|2024-10-29 02:05:00|37422.9|37366.8|37420.9|37370.9|37424.7|37371.5|37415.1|37361.7|464
1730167800000|2024-10-29 02:10:00|37420.7|37370.7|37415.8|37365.8|37424.5|37373.2|37414.4|37362.5|477
1730168100000|2024-10-29 02:15:00|37415.7|37365.5|37415.9|37360|37419.7|37367.8|37407.9|37356.2|463
1730168400000|2024-10-29 02:20:00|37416.2|37360.3|37410.1|37359.9|37417.2|37360.9|37405.3|37352.5|491
1730168700000|2024-10-29 02:25:00|37412.1|37360|37407.3|37357.3|37414.8|37362.5|37404.7|37354.7|427
1730169000000|2024-10-29 02:30:00|37406.7|37356.7|37417.5|37365.8|37420.4|37368.5|37404.9|37353|542
1730169300000|2024-10-29 02:35:00|37417.7|37366.4|37425.3|37368.4|37428.2|37374.6|37415.8|37358.7|517
1730169600000|2024-10-29 02:40:00|37426|37369.5|37421.2|37369|37426|37372.6|37417.1|37362.9|408
1730169900000|2024-10-29 02:45:00|37421.3|37369.5|37424.7|37371.2|37425.7|37374.5|37417.3|37364.9|384
1730170200000|2024-10-29 02:50:00|37424.4|37370.2|37429.6|37375.9|37432.3|37380|37424.1|37366.4|440
1730170500000|2024-10-29 02:55:00|37429.2|37374.8|37431|37381|37435.2|37381.4|37423.4|37366.3|380
1730170800000|2024-10-29 03:00:00|37429.9|37379.9|37430.4|37374.2|37435.8|37382.9|37427.5|37372.1|456
1730171100000|2024-10-29 03:05:00|37430.5|37374|37423.9|37372.2|37433|37380.5|37423.3|37368.4|546
1730171400000|2024-10-29 03:10:00|37423.7|37372.3|37425.4|37374.4|37428.5|37377.5|37421|37369.2|344
1730171700000|2024-10-29 03:15:00|37426.3|37373.5|37433.5|37383.5|37437.3|37385.7|37425.1|37371|433
1730172000000|2024-10-29 03:20:00|37433.6|37383.6|37440.5|37388.2|37441.7|37403.6|37423.5|37381.2|251
1730172300000|2024-10-29 03:25:00|37440.4|37388.9|37440|37384.7|37447.8|37395.8|37438.8|37383|416
1730172600000|2024-10-29 03:30:00|37439.7|37384.1|37439.4|37388.8|37446.2|37393.2|37436.8|37383.7|281
1730172900000|2024-10-29 03:35:00|37439.7|37389.1|37451.4|37397.8|37463.2|37401.8|37439.4|37378.6|374
1730173200000|2024-10-29 03:40:00|37452.2|37398.6|37450.8|37397|37457|37403.3|37448.7|37394.5|352
1730173500000|2024-10-29 03:45:00|37449.7|37396.7|37450.3|37393.5|37456|37400.1|37445.4|37388.2|299
1730173800000|2024-10-29 03:50:00|37450.2|37391.6|37447.8|37396.2|37451.7|37397.1|37443.8|37383.9|435
1730174100000|2024-10-29 03:55:00|37447.5|37396.5|37448.3|37394|37453.4|37396.6|37441.4|37385.9|444
1730174400000|2024-10-29 04:00:00|37448.6|37392.6|37448.2|37394|37458.1|37397.6|37446.3|37385|424
1730174700000|2024-10-29 04:05:00|37448.8|37394.5|37449|37386.7|37452.3|37395.4|37438.1|37379.6|452
1730175000000|2024-10-29 04:10:00|37448.9|37386.5|37440.8|37390|37451.9|37394.2|37439.4|37382.1|472
1730175300000|2024-10-29 04:15:00|37440.7|37390.5|37446.4|37391.1|37446.9|37395.4|37439.6|37387.6|355
1730175600000|2024-10-29 04:20:00|37447.1|37390.4|37448|37395.4|37452.3|37396.4|37444.3|37388.7|321
1730175900000|2024-10-29 04:25:00|37448.1|37395.8|37449|37392.1|37450.7|37398.8|37444.3|37390.5|241
1730176200000|2024-10-29 04:30:00|37448.5|37391.8|37446.2|37395.5|37448.9|37410.3|37429.8|37389.3|262
1730176500000|2024-10-29 04:35:00|37446.8|37395.8|37446.8|37395.5|37452.2|37398.7|37444|37393.3|295
1730176800000|2024-10-29 04:40:00|37447.1|37395.2|37447.5|37397.3|37450.6|37400|37444.8|37392.5|196
1730177100000|2024-10-29 04:45:00|37447.6|37397.6|37449.7|37399.7|37454.2|37400.8|37446.5|37390|266
1730177400000|2024-10-29 04:50:00|37448.1|37399.6|37449|37391.7|37455.6|37402.9|37444.9|37389.7|266
1730177700000|2024-10-29 04:55:00|37448.5|37391.2|37444.7|37394.7|37451.2|37397.9|37442.5|37389.1|303
1730178000000|2024-10-29 05:00:00|37444.9|37394.9|37439.3|37389.3|37446.6|37394.9|37436.5|37384.9|512
1730178300000|2024-10-29 05:05:00|37438.9|37388.9|37441.2|37391.2|37448.4|37395.3|37438.9|37385.7|473
1730178600000|2024-10-29 05:10:00|37440.2|37390.2|37440.8|37390.8|37443.9|37393.2|37438.4|37386.9|351
1730178900000|2024-10-29 05:15:00|37441.1|37391.1|37436.9|37385.3|37445.2|37392.3|37436.4|37385.1|282
1730179200000|2024-10-29 05:20:00|37438.1|37385.2|37438.6|37387.6|37441.3|37391.3|37432.2|37382.2|298
1730179500000|2024-10-29 05:25:00|37438.5|37388.3|37433.9|37383.9|37438.9|37388.9|37429.4|37379.4|262
1730179800000|2024-10-29 05:30:00|37433.4|37383.4|37428.7|37378.7|37434.9|37384.9|37427.8|37376.5|284
1730180100000|2024-10-29 05:35:00|37428.5|37378.5|37427|37377|37430.4|37380.4|37424.7|37372.4|305
1730180400000|2024-10-29 05:40:00|37427.9|37377.9|37436.2|37386.2|37439.5|37388.4|37427.9|37377.3|363
1730180700000|2024-10-29 05:45:00|37437.4|37387.4|37438.4|37388.4|37442.9|37392.9|37435.5|37385.3|202
1730181000000|2024-10-29 05:50:00|37437.8|37387.8|37440.9|37390.9|37445.5|37392.2|37436.7|37384.3|252
1730181300000|2024-10-29 05:55:00|37441.5|37389.9|37436.7|37386.7|37443.3|37393.3|37435.5|37383.4|299
1730181600000|2024-10-29 06:00:00|37436|37386|37439.4|37389.4|37444.5|37394.5|37435.2|37383.4|304
1730181900000|2024-10-29 06:05:00|37438.1|37388.1|37443.5|37393.5|37450.2|37397.5|37436.7|37386.7|375
1730182200000|2024-10-29 06:10:00|37443.6|37393.6|37448.5|37398.4|37454.2|37402.5|37442.1|37389|315
1730182500000|2024-10-29 06:15:00|37449.3|37399.3|37447.3|37397.3|37454.5|37402.6|37439.8|37389.8|360
1730182800000|2024-10-29 06:20:00|37447.2|37397.2|37449.9|37399.9|37450.9|37400.9|37442.3|37392.3|347
1730183100000|2024-10-29 06:25:00|37449|37399|37452.4|37402.4|37454.8|37404.8|37446.5|37396.5|338
1730183400000|2024-10-29 06:30:00|37452.8|37402.8|37436.6|37386.6|37454.5|37404.5|37436.5|37386.5|327
1730183700000|2024-10-29 06:35:00|37438.4|37388.4|37433.2|37383.2|37442.3|37392.3|37433.2|37383.2|301
1730184000000|2024-10-29 06:40:00|37433.3|37383.3|37420.1|37400.1|37443.8|37400.1|37420.1|37383.3|309
1730184300000|2024-10-29 06:45:00|37419.9|37399.9|37426.1|37367.8|37435.6|37399.9|37419.9|37365.2|409
1730184600000|2024-10-29 06:50:00|37426.2|37367.9|37442.3|37365.1|37445.3|37376.3|37423.6|37358.1|498
1730184900000|2024-10-29 06:55:00|37440.8|37363.5|37446.6|37367.8|37446.6|37378.3|37432.6|37363.3|426
1730185200000|2024-10-29 07:00:00|37447.2|37365.9|37418.4|37398.4|37447.2|37410|37408.8|37358.5|799
1730185500000|2024-10-29 07:05:00|37418|37398|37433.6|37413.6|37436|37416|37417.1|37397.1|290
1730185800000|2024-10-29 07:10:00|37433.4|37413.4|37428.5|37408.5|37443.5|37423.5|37427.9|37407.9|272
1730186100000|2024-10-29 07:15:00|37428.2|37408.2|37422.6|37402.6|37428.8|37408.8|37416.1|37396.1|220
1730186400000|2024-10-29 07:20:00|37422.7|37402.7|37434.4|37414.4|37435.2|37415.2|37419.4|37399.4|245
1730186700000|2024-10-29 07:25:00|37434.5|37414.5|37425.3|37405.3|37447.8|37427.8|37425|37405|270
1730187000000|2024-10-29 07:30:00|37425.2|37405.2|37420.9|37400.9|37425.6|37405.6|37419.4|37399.4|162
1730187300000|2024-10-29 07:35:00|37420.8|37400.8|37425|37405|37425|37405|37408.8|37388.8|201
1730187600000|2024-10-29 07:40:00|37425.2|37405.2|37446.7|37426.7|37446.9|37426.9|37420|37400|248
1730187900000|2024-10-29 07:45:00|37447|37427|37426|37406|37448.5|37428.5|37424.5|37404.5|249
1730188200000|2024-10-29 07:50:00|37426.2|37406.2|37412.9|37392.9|37436.3|37416.3|37407.2|37387.2|245
1730188500000|2024-10-29 07:55:00|37413.1|37393.1|37424.7|37404.7|37424.7|37404.7|37407.2|37387.2|206
1730188800000|2024-10-29 08:00:00|37424.6|37404.6|37415.6|37395.6|37424.6|37404.6|37410.8|37390.8|370
1730189100000|2024-10-29 08:05:00|37415.5|37395.5|37396.1|37376.1|37416.8|37396.8|37394|37374|273
1730189400000|2024-10-29 08:10:00|37396.4|37376.4|37402|37382|37407.7|37387.7|37392|37372|272
1730189700000|2024-10-29 08:15:00|37401.9|37381.9|37408|37388|37410.5|37390.5|37395.6|37375.6|348
1730190000000|2024-10-29 08:20:00|37408.2|37388.2|37405.1|37385.1|37428.7|37408.7|37404.9|37384.9|405
1730190300000|2024-10-29 08:25:00|37404.9|37384.9|37387.3|37367.3|37408.6|37388.6|37386.6|37366.6|358
1730190600000|2024-10-29 08:30:00|37386.5|37366.5|37397.6|37377.6|37402|37382|37374.3|37354.3|478
1730190900000|2024-10-29 08:35:00|37397.9|37377.9|37390.1|37370.1|37401.3|37381.3|37381.6|37361.6|412
1730191200000|2024-10-29 08:40:00|37389.9|37369.9|37395.8|37375.8|37398.1|37378.1|37381.9|37361.9|328
1730191500000|2024-10-29 08:45:00|37395.9|37375.9|37391|37371|37399.7|37379.7|37391|37371|278
1730191800000|2024-10-29 08:50:00|37390.8|37370.8|37396|37376|37398.8|37378.8|37387|37367|212
1730192100000|2024-10-29 08:55:00|37396.3|37376.3|37391.7|37371.7|37403.7|37383.7|37391.7|37371.7|253
1730192400000|2024-10-29 09:00:00|37390.8|37370.8|37388.3|37368.3|37391.6|37371.6|37377.7|37357.7|330
1730192700000|2024-10-29 09:05:00|37388.2|37368.2|37383.8|37363.8|37388.2|37368.2|37371.6|37351.6|285
1730193000000|2024-10-29 09:10:00|37384|37364|37385.1|37365.1|37395.9|37375.9|37381.2|37361.2|302
1730193300000|2024-10-29 09:15:00|37385|37365|37376.2|37356.2|37391|37371|37371.1|37351.1|364
1730193600000|2024-10-29 09:20:00|37376.5|37356.5|37377.7|37357.7|37382.4|37362.4|37375.4|37355.4|293
1730193900000|2024-10-29 09:25:00|37377.8|37357.8|37368.5|37348.5|37377.8|37357.8|37364.8|37344.8|252
1730194200000|2024-10-29 09:30:00|37368.4|37348.4|37363.7|37343.7|37374.5|37354.5|37363.4|37343.4|233
1730194500000|2024-10-29 09:35:00|37363.8|37343.8|37361.9|37341.9|37366.5|37346.5|37361.1|37341.1|207
1730194800000|2024-10-29 09:40:00|37361.6|37341.6|37374.9|37354.9|37378.7|37358.7|37361.5|37341.5|232
1730195100000|2024-10-29 09:45:00|37374.8|37354.8|37395.3|37375.3|37399.4|37379.4|37371.9|37351.9|271
1730195400000|2024-10-29 09:50:00|37395|37375|37414.9|37394.9|37421.7|37401.7|37395|37375|312
1730195700000|2024-10-29 09:55:00|37414.6|37394.6|37410.3|37390.3|37415.4|37395.4|37405.9|37385.9|346
1730196000000|2024-10-29 10:00:00|37410.6|37390.6|37391.8|37371.8|37412.1|37392.1|37387.2|37367.2|317
1730196300000|2024-10-29 10:05:00|37391.9|37371.9|37411.2|37391.2|37412.4|37392.4|37391.9|37371.9|327
1730196600000|2024-10-29 10:10:00|37411.1|37391.1|37430.4|37410.4|37430.4|37410.4|37407.3|37387.3|287
1730196900000|2024-10-29 10:15:00|37430.5|37410.5|37431.6|37411.6|37436.9|37416.9|37419.4|37399.4|306
1730197200000|2024-10-29 10:20:00|37431.5|37411.5|37447.8|37427.8|37449.2|37429.2|37431.5|37411.5|368
1730197500000|2024-10-29 10:25:00|37448|37428|37473|37453|37477.9|37457.9|37448|37428|284
1730197800000|2024-10-29 10:30:00|37473.4|37453.4|37486.3|37466.3|37488.2|37468.2|37467|37447|346
1730198100000|2024-10-29 10:35:00|37486.4|37466.4|37484.5|37464.5|37494.7|37474.7|37474.5|37454.5|283
1730198400000|2024-10-29 10:40:00|37484.6|37464.6|37472.4|37452.4|37487.2|37467.2|37466|37446|255
1730198700000|2024-10-29 10:45:00|37472.3|37452.3|37467|37447|37472.6|37452.6|37465.9|37445.9|191
1730199000000|2024-10-29 10:50:00|37466.5|37446.5|37474.4|37454.4|37480.6|37460.6|37451.7|37431.7|366
1730199300000|2024-10-29 10:55:00|37474.1|37454.1|37474.7|37454.7|37482.6|37462.6|37471.6|37451.6|381
1730199600000|2024-10-29 11:00:00|37474.5|37454.5|37486.4|37466.4|37494.4|37474.4|37470.1|37450.1|384
1730199900000|2024-10-29 11:05:00|37486.3|37466.3|37506.4|37486.4|37506.5|37486.5|37475.1|37455.1|389
1730200200000|2024-10-29 11:10:00|37506.6|37486.6|37529.2|37509.2|37530.6|37510.6|37504.7|37484.7|350
1730200500000|2024-10-29 11:15:00|37529.5|37509.5|37521.2|37501.2|37545.7|37525.7|37511.9|37491.9|393
1730200800000|2024-10-29 11:20:00|37520.8|37500.8|37509.7|37489.7|37524.8|37504.8|37508.7|37488.7|486
1730201100000|2024-10-29 11:25:00|37509.6|37489.6|37514.4|37494.4|37518.7|37498.7|37494.2|37474.2|317
1730201400000|2024-10-29 11:30:00|37514.3|37494.3|37487|37467|37514.3|37494.3|37486.9|37466.9|294
1730201700000|2024-10-29 11:35:00|37486.9|37466.9|37480|37460|37493.5|37473.5|37479.6|37459.6|341
1730202000000|2024-10-29 11:40:00|37480.2|37460.2|37494.4|37474.4|37494.4|37474.4|37477.4|37457.4|330
1730202300000|2024-10-29 11:45:00|37494.7|37474.7|37498|37478|37498.8|37478.8|37482.5|37462.5|304
1730202600000|2024-10-29 11:50:00|37498.1|37478.1|37501.8|37481.8|37502|37482|37488.4|37468.4|246
1730202900000|2024-10-29 11:55:00|37501.2|37481.2|37497.9|37477.9|37503.5|37483.5|37496.6|37476.6|259
1730203200000|2024-10-29 12:00:00|37497.8|37477.8|37503.1|37483.1|37514.6|37494.6|37497.8|37477.8|314
1730203500000|2024-10-29 12:05:00|37502.7|37482.7|37508.9|37488.9|37510.4|37490.4|37498|37478|272
1730203800000|2024-10-29 12:10:00|37509|37489|37511.3|37491.3|37523.7|37503.7|37507.4|37487.4|235
1730204100000|2024-10-29 12:15:00|37508.8|37488.8|37518.4|37498.4|37518.6|37498.6|37507.2|37487.2|275
1730204400000|2024-10-29 12:20:00|37518.6|37498.6|37521.5|37501.5|37523.8|37503.8|37509.9|37489.9|330
1730204700000|2024-10-29 12:25:00|37521.7|37501.7|37566.2|37546.2|37566.7|37546.7|37521.4|37501.4|510
1730205000000|2024-10-29 12:30:00|37566.8|37546.8|37596.9|37576.9|37599|37579|37563.3|37543.3|482
1730205300000|2024-10-29 12:35:00|37596.7|37576.7|37615.8|37595.8|37626.7|37606.7|37584.1|37564.1|538
1730205600000|2024-10-29 12:40:00|37615.9|37595.9|37621.2|37601.2|37627.3|37607.3|37606.3|37586.3|432
1730205900000|2024-10-29 12:45:00|37621.3|37601.3|37623.3|37603.3|37643.8|37623.8|37615.4|37595.4|472
1730206200000|2024-10-29 12:50:00|37623.2|37603.2|37595.9|37575.9|37623.3|37603.3|37594.2|37574.2|414
1730206500000|2024-10-29 12:55:00|37596.3|37576.3|37603.7|37583.7|37609.8|37589.8|37586.4|37566.4|439
1730206800000|2024-10-29 13:00:00|37602.8|37582.8|37628|37608|37629|37609|37596.8|37576.8|516
1730207100000|2024-10-29 13:05:00|37628.1|37608.1|37620.6|37600.6|37637.6|37617.6|37619|37599|419
1730207400000|2024-10-29 13:10:00|37621.2|37601.2|37619.5|37599.5|37628.6|37608.6|37603.8|37583.8|372
1730207700000|2024-10-29 13:15:00|37619.6|37599.6|37600.6|37580.6|37624.9|37604.9|37597|37577|481
1730208000000|2024-10-29 13:20:00|37600|37580|37608.7|37588.7|37618.7|37598.7|37594.5|37574.5|446
1730208300000|2024-10-29 13:25:00|37608.6|37588.6|37610.5|37590.5|37616.2|37596.2|37598.1|37578.1|418
1730208600000|2024-10-29 13:30:00|37610.7|37590.7|37604.5|37584.5|37625.8|37605.8|37603.1|37583.1|504
1730208900000|2024-10-29 13:35:00|37604.1|37584.1|37603.5|37583.5|37611|37591|37585.4|37565.4|448
1730209200000|2024-10-29 13:40:00|37603.4|37583.4|37613.9|37593.9|37617|37597|37603.4|37583.4|355
1730209500000|2024-10-29 13:45:00|37613.6|37593.6|37589.6|37569.6|37617.5|37597.5|37588.7|37568.7|390
1730209800000|2024-10-29 13:50:00|37589.5|37569.5|37567.1|37547.1|37589.5|37569.5|37564.5|37544.5|357
1730210100000|2024-10-29 13:55:00|37565.2|37545.2|37602.1|37523|37602.4|37555.4|37554.1|37523|450
1730210400000|2024-10-29 14:00:00|37602.5|37523.3|37512.9|37492.9|37602.5|37533.7|37486.3|37435.4|880
1730210700000|2024-10-29 14:05:00|37512.4|37492.4|37508.5|37488.5|37530.8|37510.8|37498.5|37478.5|721
1730211000000|2024-10-29 14:10:00|37508.2|37488.2|37536.5|37516.5|37537.9|37517.9|37501.7|37481.7|633
1730211300000|2024-10-29 14:15:00|37536.2|37516.2|37511.5|37491.5|37536.8|37516.8|37510.9|37490.9|614
1730211600000|2024-10-29 14:20:00|37511.7|37491.7|37471.4|37451.4|37520|37500|37471.1|37451.1|491
1730211900000|2024-10-29 14:25:00|37471.5|37451.5|37481|37461|37485.8|37465.8|37448.8|37428.8|588
1730212200000|2024-10-29 14:30:00|37478.9|37458.9|37465.4|37445.4|37493.3|37473.3|37463.6|37443.6|587
1730212500000|2024-10-29 14:35:00|37465.6|37445.6|37465.1|37445.1|37477.1|37457.1|37450.3|37430.3|609
1730212800000|2024-10-29 14:40:00|37465.2|37445.2|37460.2|37440.2|37471.3|37451.3|37453.4|37433.4|481
1730213100000|2024-10-29 14:45:00|37459.9|37439.9|37476.2|37456.2|37490.4|37470.4|37459.9|37439.9|559
1730213400000|2024-10-29 14:50:00|37475.9|37455.9|37496.9|37476.9|37497.5|37477.5|37475.5|37455.5|464
1730213700000|2024-10-29 14:55:00|37496.8|37476.8|37504.7|37484.7|37509.6|37489.6|37493.1|37473.1|490
1730214000000|2024-10-29 15:00:00|37504.6|37484.6|37523|37503|37523.1|37503.1|37500.5|37480.5|438
1730214300000|2024-10-29 15:05:00|37523.3|37503.3|37549.3|37529.3|37550.9|37530.9|37523.1|37503.1|447
1730214600000|2024-10-29 15:10:00|37549.5|37529.5|37541.7|37521.7|37552.6|37532.6|37539|37519|452
1730214900000|2024-10-29 15:15:00|37541.9|37521.9|37551.3|37531.3|37556.6|37536.6|37537.5|37517.5|375
1730215200000|2024-10-29 15:20:00|37552.4|37532.4|37550.5|37530.5|37556.1|37536.1|37537.8|37517.8|410
1730215500000|2024-10-29 15:25:00|37550.6|37530.6|37547.3|37527.3|37556.3|37536.3|37540.3|37520.3|404
1730215800000|2024-10-29 15:30:00|37547.2|37527.2|37523.9|37503.9|37547.2|37527.2|37515.1|37495.1|499
1730216100000|2024-10-29 15:35:00|37524.2|37504.2|37515.5|37495.5|37531.1|37511.1|37513.8|37493.8|493
1730216400000|2024-10-29 15:40:00|37515.2|37495.2|37519.7|37499.7|37524.3|37504.3|37505.5|37485.5|458
1730216700000|2024-10-29 15:45:00|37519.4|37499.4|37517.4|37497.4|37523.7|37503.7|37499.1|37479.1|462
1730217000000|2024-10-29 15:50:00|37517.6|37497.6|37524.4|37504.4|37524.4|37504.4|37507.7|37487.7|511
1730217300000|2024-10-29 15:55:00|37524.6|37504.6|37536.6|37516.6|37550.5|37530.5|37524.6|37504.6|562
1730217600000|2024-10-29 16:00:00|37536.5|37516.5|37516.7|37496.7|37542.7|37522.7|37511.1|37491.1|522
1730217900000|2024-10-29 16:05:00|37516.5|37496.5|37506.6|37486.6|37516.5|37496.5|37492|37472|412
1730218200000|2024-10-29 16:10:00|37506.4|37486.4|37507.3|37487.3|37521.7|37501.7|37503.9|37483.9|430
1730218500000|2024-10-29 16:15:00|37507.2|37487.2|37508.1|37488.1|37513.4|37493.4|37502.4|37482.4|362
1730218800000|2024-10-29 16:20:00|37509.4|37489.4|37519.2|37499.2|37522.9|37502.9|37504.9|37484.9|335
1730219100000|2024-10-29 16:25:00|37519.3|37499.3|37523.3|37503.3|37526.2|37506.2|37514.7|37494.7|347
1730219400000|2024-10-29 16:30:00|37523.1|37503.1|37539.3|37519.3|37544.7|37524.7|37523.1|37503.1|416
1730219700000|2024-10-29 16:35:00|37538.7|37518.7|37549.4|37529.4|37550|37530|37538.5|37518.5|488
1730220000000|2024-10-29 16:40:00|37549.3|37529.3|37552.5|37532.5|37555.1|37535.1|37546.4|37526.4|544
1730220300000|2024-10-29 16:45:00|37554.1|37534.1|37549.5|37529.5|37557.1|37537.1|37546.1|37526.1|530
1730220600000|2024-10-29 16:50:00|37550.9|37530.9|37535.2|37515.2|37551.8|37531.8|37528.9|37508.9|703
1730220900000|2024-10-29 16:55:00|37535.5|37515.5|37537.1|37517.1|37540.4|37520.4|37532.1|37512.1|547
1730221200000|2024-10-29 17:00:00|37536.1|37516.1|37506.2|37486.2|37540.2|37520.2|37504|37484|569
1730221500000|2024-10-29 17:05:00|37504.9|37484.9|37520.1|37500.1|37520.1|37500.1|37497.8|37477.8|472
1730221800000|2024-10-29 17:10:00|37519.5|37499.5|37507.1|37487.1|37521.8|37501.8|37506|37486|497
1730222100000|2024-10-29 17:15:00|37506.3|37486.3|37510|37490|37512.5|37492.5|37499.9|37479.9|470
1730222400000|2024-10-29 17:20:00|37508.8|37488.8|37529|37509|37530.1|37510.1|37508.7|37488.7|416
1730222700000|2024-10-29 17:25:00|37528.9|37508.9|37523.6|37503.6|37530.6|37510.6|37522.4|37502.4|344
1730223000000|2024-10-29 17:30:00|37523.5|37503.5|37530.7|37510.7|37536|37516|37522.5|37502.5|309
1730223300000|2024-10-29 17:35:00|37531|37511|37536.7|37516.7|37537.7|37517.7|37526.5|37506.5|291
1730223600000|2024-10-29 17:40:00|37535.5|37515.5|37525.1|37505.1|37538.2|37518.2|37525.1|37505.1|272
1730223900000|2024-10-29 17:45:00|37525.4|37505.4|37521.1|37501.1|37528.5|37508.5|37519.7|37499.7|254
1730224200000|2024-10-29 17:50:00|37520.9|37500.9|37524.2|37504.2|37528.4|37508.4|37520.6|37500.6|200
1730224500000|2024-10-29 17:55:00|37524.1|37504.1|37519.2|37499.2|37525.4|37505.4|37514.3|37494.3|293
1730224800000|2024-10-29 18:00:00|37519|37499|37520.3|37500.3|37524.1|37504.1|37514.1|37494.1|243
1730225100000|2024-10-29 18:05:00|37520.2|37500.2|37520.4|37500.4|37521.5|37501.5|37515.6|37495.6|247
1730225400000|2024-10-29 18:10:00|37520.6|37500.6|37526.9|37506.9|37527.2|37507.2|37520.3|37500.3|222
1730225700000|2024-10-29 18:15:00|37527|37507|37519.6|37499.6|37528.5|37508.5|37519.2|37499.2|207
1730226000000|2024-10-29 18:20:00|37519.3|37499.3|37507.1|37487.1|37519.3|37499.3|37506.8|37486.8|159
1730226300000|2024-10-29 18:25:00|37507.3|37487.3|37503.9|37483.9|37509.1|37489.1|37503|37483|208
1730226600000|2024-10-29 18:30:00|37504|37484|37503.5|37483.5|37508.1|37488.1|37501|37481|195
1730226900000|2024-10-29 18:35:00|37503.8|37483.8|37496.5|37476.5|37505|37485|37494.6|37474.6|181
1730227200000|2024-10-29 18:40:00|37496.6|37476.6|37484.7|37464.7|37498.9|37478.9|37483.3|37463.3|196
1730227500000|2024-10-29 18:45:00|37485.5|37465.5|37488.3|37468.3|37492.6|37472.6|37484.5|37464.5|193
1730227800000|2024-10-29 18:50:00|37488.5|37468.5|37487.2|37467.2|37491.9|37471.9|37483.2|37463.2|198
1730228100000|2024-10-29 18:55:00|37488|37468|37499.2|37479.2|37499.3|37479.3|37487.3|37467.3|243
1730228400000|2024-10-29 19:00:00|37498.9|37478.9|37497.5|37477.5|37498.9|37478.9|37492.6|37472.6|225
1730228700000|2024-10-29 19:05:00|37497.6|37477.6|37500.8|37480.8|37504.4|37484.4|37493.1|37473.1|228
1730229000000|2024-10-29 19:10:00|37500.9|37480.9|37507.2|37487.2|37507.5|37487.5|37497.4|37477.4|216
1730229300000|2024-10-29 19:15:00|37506.1|37486.1|37503.2|37483.2|37508|37488|37503|37483|221
1730229600000|2024-10-29 19:20:00|37503|37483|37503.1|37483.1|37506.2|37486.2|37501.7|37481.7|196
1730229900000|2024-10-29 19:25:00|37503.6|37483.6|37501.1|37481.1|37507.5|37487.5|37500.5|37480.5|217
1730230200000|2024-10-29 19:30:00|37500.7|37480.7|37508.9|37488.9|37509.9|37489.9|37499.4|37479.4|302
1730230500000|2024-10-29 19:35:00|37508.6|37488.6|37502|37482|37511.4|37491.4|37501.8|37481.8|233
1730230800000|2024-10-29 19:40:00|37501.7|37481.7|37503.3|37483.3|37505.7|37485.7|37501.7|37481.7|162
1730231100000|2024-10-29 19:45:00|37502.9|37482.9|37503|37483|37504.7|37484.7|37498.1|37478.1|237
1730231400000|2024-10-29 19:50:00|37502.3|37482.3|37503.7|37483.7|37505.2|37485.2|37500.9|37480.9|264
1730231700000|2024-10-29 19:55:00|37503.5|37483.5|37499.6|37479.6|37507.9|37487.9|37497|37477|283
1730232000000|2024-10-29 20:00:00|37503|37483|37501.5|37481.5|37510.3|37490.3|37500|37480|250
1730232300000|2024-10-29 20:05:00|37501.8|37481.8|37513|37493|37513.3|37493.3|37497.1|37477.1|180
1730232600000|2024-10-29 20:10:00|37513.1|37493.1|37513.1|37493.1|37518.8|37498.8|37511.9|37491.9|210
1730232900000|2024-10-29 20:15:00|37513.2|37493.2|37516.8|37496.8|37519|37499|37513.2|37493.2|169
1730233200000|2024-10-29 20:20:00|37517|37497|37513|37493|37517.3|37497.3|37513|37493|106
1730233500000|2024-10-29 20:25:00|37513.1|37493.1|37517.8|37497.8|37518|37498|37511.1|37491.1|133
1730233800000|2024-10-29 20:30:00|37517.9|37497.9|37517|37497|37518.9|37498.9|37514.8|37494.8|142
1730234100000|2024-10-29 20:35:00|37516.9|37496.9|37515.7|37495.7|37517|37497|37514.9|37494.9|117
1730234400000|2024-10-29 20:40:00|37515.8|37495.8|37520.6|37470.6|37524.4|37495.9|37507.8|37469.9|100
1730234700000|2024-10-29 20:45:00|37520.5|37470.5|37514.9|37462.7|37520.5|37470.5|37512.7|37454.7|344
1730235000000|2024-10-29 20:50:00|37513.5|37460.4|37515.7|37457.8|37521.3|37462.3|37507.1|37443.7|441
1730235300000|2024-10-29 20:55:00|37516.8|37450|37522.9|37402.9|37535.6|37453.6|37499.5|37402.9|636
1730235600000|2024-10-29 21:00:00|37522.7|37402.7|37527.5|37407.5|37538.5|37418.5|37522.7|37402.7|33
1730235900000|2024-10-29 21:05:00|37545.3|37425.3|37525.8|37405.8|37545.3|37425.3|37520.1|37400.1|151
1730236200000|2024-10-29 21:10:00|37525.7|37405.7|37523.2|37403.2|37526.3|37406.3|37519.3|37399.3|103
1730236500000|2024-10-29 21:15:00|37522.2|37402.2|37518.9|37398.9|37524.8|37404.8|37516|37396|161
1730236800000|2024-10-29 21:20:00|37519|37399|37521.7|37401.7|37523.3|37403.3|37518.3|37398.3|54
1730237100000|2024-10-29 21:25:00|37521.8|37401.8|37521.4|37401.4|37521.9|37401.9|37519.7|37399.7|36
1730237400000|2024-10-29 21:30:00|37521.2|37401.2|37519.7|37399.7|37521.4|37401.4|37519.2|37399.2|71
1730237700000|2024-10-29 21:35:00|37519.1|37399.1|37517|37397|37520.8|37400.8|37516.2|37396.2|78
1730238000000|2024-10-29 21:40:00|37517.1|37397.1|37523.9|37403.9|37524.1|37404.1|37514.8|37394.8|67
1730238300000|2024-10-29 21:45:00|37524|37404|37523.2|37403.2|37526.9|37406.9|37521.6|37401.6|57
1730238600000|2024-10-29 21:50:00|37523.3|37403.3|37518.7|37398.7|37524.5|37404.5|37518.5|37398.5|63
1730238900000|2024-10-29 21:55:00|37519.5|37399.5|37531.1|37411.1|37531.1|37416.2|37519.5|37399.5|88
1730239200000|2024-10-29 22:00:00|37532.2|37412.2|37529.4|37409.4|37536.2|37417.7|37525|37405|166
1730239500000|2024-10-29 22:05:00|37529.8|37409.8|37528.2|37408.2|37531.4|37411.4|37522.5|37402.5|82
1730239800000|2024-10-29 22:10:00|37527.9|37407.9|37520.5|37400.5|37529.5|37409.5|37518.5|37398.5|95
1730240100000|2024-10-29 22:15:00|37520.6|37400.6|37525.4|37405.4|37529.8|37409.8|37517.4|37397.4|98
1730240400000|2024-10-29 22:20:00|37525.3|37405.3|37516.6|37396.6|37526.5|37406.5|37516.5|37396.5|75
1730240700000|2024-10-29 22:25:00|37516.9|37396.9|37524.3|37404.3|37527.5|37407.5|37515.7|37395.7|156
1730241000000|2024-10-29 22:30:00|37525.3|37405.3|37523.5|37403.5|37526.3|37406.3|37519.6|37399.6|191
1730241300000|2024-10-29 22:35:00|37521.7|37401.7|37517.7|37400|37524.4|37404.4|37517.7|37399.4|92
1730241600000|2024-10-29 22:40:00|37518.3|37400.3|37523.2|37403.2|37523.7|37403.7|37518|37399.7|102
1730241900000|2024-10-29 22:45:00|37523.5|37403.5|37523.6|37403.6|37523.7|37403.7|37518|37400.9|67
1730242200000|2024-10-29 22:50:00|37523.7|37403.7|37512.4|37392.4|37525.8|37405.8|37503|37392.4|64
1730242500000|2024-10-29 22:55:00|37523.1|37403.1|37521.5|37401.5|37526.9|37406.9|37512.1|37392.1|108
1730242800000|2024-10-29 23:00:00|37520.8|37400.8|37520.4|37400.4|37526.2|37406.2|37517.6|37397.6|170
1730243100000|2024-10-29 23:05:00|37519.4|37399.4|37519.6|37400.4|37522.1|37404.7|37516.7|37398.8|123
1730243400000|2024-10-29 23:10:00|37519.9|37400.5|37520.1|37400.1|37521.6|37408.2|37516|37398.8|101
1730243700000|2024-10-29 23:15:00|37520|37400|37522.1|37402.1|37522.8|37411.5|37511.7|37398.7|159
1730244000000|2024-10-29 23:20:00|37521.9|37401.9|37521.5|37401.5|37522.4|37408.2|37515.7|37397.3|144
1730244300000|2024-10-29 23:25:00|37521.2|37401.2|37521.2|37401.2|37522.1|37402.1|37519|37399|138
1730244600000|2024-10-29 23:30:00|37521.4|37401.4|37521.5|37401.5|37531.3|37413.1|37509.2|37399.7|114
1730244900000|2024-10-29 23:35:00|37521.3|37401.3|37527|37407|37527.9|37407.9|37520.5|37400.5|132
1730245200000|2024-10-29 23:40:00|37527.2|37407.5|37522.6|37408.8|37527.5|37421.6|37508.6|37402.9|183
1730245500000|2024-10-29 23:45:00|37522.5|37409|37516|37414.3|37523.8|37415.5|37514.4|37406.4|177
1730245800000|2024-10-29 23:50:00|37515.8|37414.2|37522.6|37409.2|37524.4|37415.2|37515.1|37407.8|131
1730246100000|2024-10-29 23:55:00|37522.2|37408.4|37515.2|37414.2|37525.3|37417.8|37513.1|37402.2|137
1730246400000|2024-10-30 00:00:00|37513|37412|37494.8|37411|37526|37412|37494.8|37399.1|336
1730246700000|2024-10-30 00:05:00|37502.5|37410.8|37497.6|37421.7|37507.7|37428.2|37490.7|37406.1|224
1730247000000|2024-10-30 00:10:00|37491.2|37421.6|37487.3|37426.5|37505.9|37429.9|37484.5|37408.8|207
1730247300000|2024-10-30 00:15:00|37487.6|37427.1|37507.4|37415.9|37511.1|37431.7|37482.8|37398|192
1730247600000|2024-10-30 00:20:00|37507.1|37415.6|37488.9|37416.7|37508.1|37423.6|37482.9|37399.2|238
1730247900000|2024-10-30 00:25:00|37488.8|37416.8|37500.8|37423.9|37500.8|37425.4|37488.1|37415|149
1730248200000|2024-10-30 00:30:00|37501.6|37424.5|37504.7|37426.8|37517.9|37430.8|37491.4|37416.9|302
1730248500000|2024-10-30 00:35:00|37504.3|37426.7|37488.4|37434.2|37504.6|37436|37488.1|37425.9|256
1730248800000|2024-10-30 00:40:00|37487.8|37434.4|37499.4|37440.5|37501.4|37447.4|37483.9|37429.2|552
1730249100000|2024-10-30 00:45:00|37499|37441.6|37491.4|37441.4|37503.8|37443.9|37485.3|37432.8|431
1730249400000|2024-10-30 00:50:00|37490.1|37440.1|37487.4|37431.3|37500.6|37449|37486.5|37431.2|511
1730249700000|2024-10-30 00:55:00|37485.9|37431.6|37488.4|37438.4|37492.6|37442.6|37482.3|37427.5|515
1730250000000|2024-10-30 01:00:00|37488.1|37438.1|37495.1|37439.1|37500.9|37459.2|37476.9|37434.3|607
1730250300000|2024-10-30 01:05:00|37499.6|37449.6|37495.8|37445.8|37501|37462.5|37474.9|37439.8|508
1730250600000|2024-10-30 01:10:00|37495.6|37445.6|37496.6|37444.7|37501|37457.3|37475.7|37434.1|373
1730250900000|2024-10-30 01:15:00|37495.6|37444.3|37495.5|37433.6|37502|37449.2|37490.9|37424.4|597
1730251200000|2024-10-30 01:20:00|37495.8|37433.9|37490.2|37421.7|37504.1|37448.3|37485.2|37419.4|520
1730251500000|2024-10-30 01:25:00|37490.4|37421.9|37482.9|37418.1|37494.8|37427|37480.9|37415.4|403
1730251800000|2024-10-30 01:30:00|37484.9|37418.3|37493|37421.7|37494.8|37433.4|37475.6|37415.7|599
1730252100000|2024-10-30 01:35:00|37492.8|37421.5|37478.9|37423.2|37494.8|37433.7|37472.3|37418.5|548
1730252400000|2024-10-30 01:40:00|37478.7|37424.2|37492.5|37428.4|37495.2|37431.4|37475.6|37419.1|608
1730252700000|2024-10-30 01:45:00|37492.9|37428.2|37497|37428.9|37500.7|37444.5|37480.5|37423.6|579
1730253000000|2024-10-30 01:50:00|37498.3|37428.8|37498.5|37426.8|37503.2|37445.8|37489.8|37425.1|556
1730253300000|2024-10-30 01:55:00|37499.2|37427.5|37495.2|37437.1|37501.6|37440|37485.5|37425.5|531
1730253600000|2024-10-30 02:00:00|37494.8|37438.4|37497.4|37439.5|37505.6|37452.6|37488.2|37435|545
1730253900000|2024-10-30 02:05:00|37497.3|37439.2|37500.3|37445.5|37509.5|37455.3|37488.3|37437|532
1730254200000|2024-10-30 02:10:00|37500.6|37446|37498.6|37435.1|37513.5|37455.9|37490.8|37431.2|743
1730254500000|2024-10-30 02:15:00|37497.3|37435.5|37503.9|37445.6|37510.9|37456.8|37488.8|37431.9|637
1730254800000|2024-10-30 02:20:00|37502.6|37447.9|37509.2|37445.4|37513.2|37454.1|37496.6|37436.1|664
1730255100000|2024-10-30 02:25:00|37508.3|37445.6|37504.5|37453.8|37513.8|37461.9|37500.2|37440.3|527
1730255400000|2024-10-30 02:30:00|37504.4|37453.5|37513.8|37454.1|37516.8|37461.9|37504.4|37442.6|714
1730255700000|2024-10-30 02:35:00|37513.6|37450.1|37516.4|37454.7|37520.3|37466.9|37507.1|37446.1|732
1730256000000|2024-10-30 02:40:00|37515.6|37452.9|37510.3|37450.2|37517.1|37472.1|37490.5|37442.1|682
1730256300000|2024-10-30 02:45:00|37510.2|37450.1|37500.3|37443.7|37516.9|37461.6|37498.8|37440.2|667
1730256600000|2024-10-30 02:50:00|37501.8|37445|37497.1|37440.8|37513.3|37457.2|37493.8|37435.5|737
1730256900000|2024-10-30 02:55:00|37497|37440.4|37509.7|37455|37516|37458.7|37495.3|37435.4|755
1730257200000|2024-10-30 03:00:00|37508.5|37454.4|37515|37465|37517.1|37466.7|37501.8|37445.9|680
1730257500000|2024-10-30 03:05:00|37515.1|37465.1|37508.5|37455.6|37517.6|37465.1|37502.4|37447.4|562
1730257800000|2024-10-30 03:10:00|37508.4|37455.5|37516|37466|37520|37477.2|37493.4|37451.1|587
1730258100000|2024-10-30 03:15:00|37516.4|37466.4|37516.9|37466.9|37520.4|37469.3|37508.4|37454.1|591
1730258400000|2024-10-30 03:20:00|37517|37467|37523.6|37471.9|37534.5|37475.6|37509.6|37454.7|767
1730258700000|2024-10-30 03:25:00|37523.8|37473.2|37533.9|37481|37537|37482|37519.6|37461.2|748
1730259000000|2024-10-30 03:30:00|37533.7|37479.5|37536.1|37486.1|37539.1|37486.1|37524.1|37463.9|588
1730259300000|2024-10-30 03:35:00|37535.7|37485.7|37538.6|37471.9|37541.2|37487|37527.4|37465.2|604
1730259600000|2024-10-30 03:40:00|37538.9|37471.2|37529.5|37472.9|37538.9|37478.4|37526.4|37464.8|573
1730259900000|2024-10-30 03:45:00|37529.9|37473.3|37532.7|37476.3|37538.1|37479.8|37526.2|37462.4|540
1730260200000|2024-10-30 03:50:00|37531.8|37475.7|37537.3|37478.7|37540.7|37481|37528.8|37463.5|587
1730260500000|2024-10-30 03:55:00|37538.6|37480.9|37531.5|37478|37543.3|37496.7|37513.8|37464.8|576
1730260800000|2024-10-30 04:00:00|37530.7|37478.4|37533.9|37480.1|37544.2|37490.4|37528.6|37470.6|546
1730261100000|2024-10-30 04:05:00|37533.5|37480.5|37530.3|37480.3|37539|37498.3|37514.9|37471.7|489
1730261400000|2024-10-30 04:10:00|37530.2|37480.2|37528.2|37460.6|37538.3|37493.3|37513.3|37460.6|559
1730261700000|2024-10-30 04:15:00|37528.7|37461.6|37523.6|37470.6|37531.6|37472.2|37519.1|37460.9|472
1730262000000|2024-10-30 04:20:00|37524|37470.7|37524.7|37470.7|37526.2|37472.3|37520.5|37465.8|277
1730262300000|2024-10-30 04:25:00|37524.4|37471|37514.8|37463.3|37528.4|37474.2|37514.6|37461|257
1730262600000|2024-10-30 04:30:00|37515.2|37464.1|37505.2|37455.2|37518.9|37466.6|37504.7|37452.9|414
1730262900000|2024-10-30 04:35:00|37504.8|37452.7|37511.4|37456.3|37513.3|37461.2|37503.9|37447.8|493
1730263200000|2024-10-30 04:40:00|37511.5|37456|37507.6|37453|37514.9|37460.2|37505.5|37449|563
1730263500000|2024-10-30 04:45:00|37508.1|37453.8|37510.6|37454.9|37512.9|37458.8|37504.9|37450.2|454
1730263800000|2024-10-30 04:50:00|37510.7|37454.6|37507.7|37455.6|37516.3|37458.6|37503.4|37448.9|538
1730264100000|2024-10-30 04:55:00|37508.2|37456.1|37511.6|37456.9|37516.1|37462.2|37507.1|37451.4|443
1730264400000|2024-10-30 05:00:00|37511.9|37457.5|37518.8|37461.2|37519.8|37464.7|37509.4|37455.1|570
1730264700000|2024-10-30 05:05:00|37518.6|37461.3|37515.3|37462.1|37521.2|37465.6|37512.5|37457|399
1730265000000|2024-10-30 05:10:00|37515.7|37462|37516|37463.1|37518.9|37464.3|37512.2|37457|366
1730265300000|2024-10-30 05:15:00|37515.7|37464|37513.3|37462.4|37519.8|37465.2|37511.2|37454.4|308
1730265600000|2024-10-30 05:20:00|37514.1|37462.8|37513.4|37462.7|37520.8|37467.8|37511.8|37458.6|358
1730265900000|2024-10-30 05:25:00|37513.8|37463|37512.1|37462.1|37519|37463.3|37509.1|37454.6|349
1730266200000|2024-10-30 05:30:00|37512.9|37462.9|37512|37458.4|37516.1|37464.5|37508.7|37456.4|390
1730266500000|2024-10-30 05:35:00|37512.4|37458.9|37520.8|37464.4|37523.4|37466.8|37512.4|37458.6|763
1730266800000|2024-10-30 05:40:00|37521.2|37463.8|37516.9|37466.9|37521.3|37468.3|37514.2|37461.1|488
1730267100000|2024-10-30 05:45:00|37517|37467|37518.7|37468.2|37523.4|37471|37513.5|37461.7|689
1730267400000|2024-10-30 05:50:00|37519.1|37468.6|37515.6|37464.5|37524.9|37469.7|37514.8|37462.6|754
1730267700000|2024-10-30 05:55:00|37515.2|37464.1|37515.2|37464.2|37522|37468.7|37512.7|37458.2|566
1730268000000|2024-10-30 06:00:00|37515.5|37464|37508.3|37452.9|37518.1|37468.1|37500.9|37445.1|825
1730268300000|2024-10-30 06:05:00|37508.9|37446.5|37504.7|37447.7|37513.4|37474.2|37491.5|37443.3|814
1730268600000|2024-10-30 06:10:00|37503.8|37449.5|37494.1|37439.8|37510.1|37472.4|37490.7|37432.9|552
1730268900000|2024-10-30 06:15:00|37494.3|37440.4|37489.4|37439.4|37500.9|37444.2|37485|37429.3|296
1730269200000|2024-10-30 06:20:00|37487|37437|37488.9|37438.9|37490.9|37440.5|37486.3|37433.3|290
1730269500000|2024-10-30 06:25:00|37489.1|37439.1|37498.7|37416.4|37498.7|37439.9|37483.5|37416.4|230
1730269800000|2024-10-30 06:30:00|37498.9|37416.3|37474.3|37423.3|37498.9|37430.3|37471.5|37408.8|483
1730270100000|2024-10-30 06:35:00|37474.5|37423.7|37475.5|37422.8|37478.1|37427.5|37468.5|37416.1|700
1730270400000|2024-10-30 06:40:00|37472|37418.1|37475.1|37418.5|37480.2|37428|37467.5|37413.4|679
1730270700000|2024-10-30 06:45:00|37475.4|37418.2|37462.4|37408.5|37479|37434.9|37447.8|37408.3|621
1730271000000|2024-10-30 06:50:00|37462.3|37409.3|37471.4|37421.4|37472.3|37428.6|37447.5|37409.3|357
1730271300000|2024-10-30 06:55:00|37469.1|37419.1|37476.1|37420.5|37479.9|37431.7|37451.7|37414.2|320
1730271600000|2024-10-30 07:00:00|37454|37434|37458.3|37438.3|37463.3|37443.3|37446.5|37426.5|296
1730271900000|2024-10-30 07:05:00|37458.1|37438.1|37489.6|37469.6|37492.2|37472.2|37457.8|37437.8|329
1730272200000|2024-10-30 07:10:00|37490|37470|37463.6|37443.6|37492.7|37472.7|37463.5|37443.5|230
1730272500000|2024-10-30 07:15:00|37464.5|37444.5|37480.5|37460.5|37480.6|37460.6|37460.3|37440.3|302
1730272800000|2024-10-30 07:20:00|37480.8|37460.8|37487|37467|37489.3|37469.3|37475.1|37455.1|273
1730273100000|2024-10-30 07:25:00|37487.2|37467.2|37489.8|37433.1|37499.5|37472.7|37481.5|37433.1|348
1730273400000|2024-10-30 07:30:00|37482.7|37409.6|37492.8|37472.8|37518.1|37492.2|37474.3|37409.6|779
1730273700000|2024-10-30 07:35:00|37492.7|37472.7|37513.7|37493.7|37516.4|37496.4|37487.1|37467.1|359
1730274000000|2024-10-30 07:40:00|37513.8|37493.8|37506.9|37486.9|37522.3|37502.3|37506|37486|239
1730274300000|2024-10-30 07:45:00|37506.8|37486.8|37509.7|37489.7|37530.3|37510.3|37506|37486|251
1730274600000|2024-10-30 07:50:00|37509.6|37489.6|37509.1|37489.1|37521.2|37501.2|37506.7|37486.7|192
1730274900000|2024-10-30 07:55:00|37509.2|37489.2|37522.5|37472.5|37522.5|37493.2|37499.4|37472.5|261
1730275200000|2024-10-30 08:00:00|37520.4|37470.4|37468.1|37448.1|37521.6|37470.4|37454.7|37357.4|664
1730275500000|2024-10-30 08:05:00|37467.9|37447.9|37445|37425|37474.2|37454.2|37424.5|37404.5|442
1730275800000|2024-10-30 08:10:00|37444.9|37424.9|37420.2|37400.2|37445|37425|37416.5|37396.5|462
1730276100000|2024-10-30 08:15:00|37420.4|37400.4|37411.6|37391.6|37420.4|37400.4|37397.6|37377.6|431
1730276400000|2024-10-30 08:20:00|37412|37392|37405.4|37385.4|37419.8|37399.8|37402.1|37382.1|634
1730276700000|2024-10-30 08:25:00|37405.7|37385.7|37393.8|37373.8|37412.8|37392.8|37393.7|37373.7|604
1730277000000|2024-10-30 08:30:00|37393.6|37373.6|37416.1|37396.1|37423.9|37403.9|37392|37372|419
1730277300000|2024-10-30 08:35:00|37416.4|37396.4|37404.6|37384.6|37416.6|37396.6|37398.5|37378.5|458
1730277600000|2024-10-30 08:40:00|37404.4|37384.4|37409.6|37389.6|37410.6|37390.6|37401.3|37381.3|788
1730277900000|2024-10-30 08:45:00|37409.4|37389.4|37413.1|37393.1|37413.4|37393.4|37405.2|37385.2|351
1730278200000|2024-10-30 08:50:00|37413.2|37393.2|37415|37365|37415|37393.8|37399.1|37363.5|891
1730278500000|2024-10-30 08:55:00|37414.9|37364.9|37419.5|37399.5|37436|37399.5|37404.1|37364.9|639
1730278800000|2024-10-30 09:00:00|37434.5|37384.5|37314.2|37294.2|37434.5|37384.5|37314.2|37294.2|730
1730279100000|2024-10-30 09:05:00|37314.8|37294.8|37360.6|37340.6|37366.1|37346.1|37311.2|37291.2|576
1730279400000|2024-10-30 09:10:00|37360.7|37340.7|37378.4|37358.4|37384.9|37364.9|37355.1|37335.1|478
1730279700000|2024-10-30 09:15:00|37378.3|37358.3|37391.3|37371.3|37393.2|37373.2|37377.5|37357.5|376
1730280000000|2024-10-30 09:20:00|37391.1|37371.1|37426.2|37406.2|37431.9|37411.9|37391.1|37371.1|391
1730280300000|2024-10-30 09:25:00|37426.3|37406.3|37445.9|37425.9|37453.2|37433.2|37426.3|37406.3|366
1730280600000|2024-10-30 09:30:00|37445.8|37425.8|37493.1|37473.1|37493.5|37473.5|37439.7|37419.7|471
1730280900000|2024-10-30 09:35:00|37491.6|37471.6|37510|37490|37549.3|37529.3|37489.9|37469.9|497
1730281200000|2024-10-30 09:40:00|37509.7|37489.7|37524.5|37504.5|37531.4|37511.4|37498.6|37478.6|433
1730281500000|2024-10-30 09:45:00|37524.2|37504.2|37519.5|37499.5|37540.1|37520.1|37515.9|37495.9|345
1730281800000|2024-10-30 09:50:00|37519.1|37499.1|37524.2|37504.2|37532.2|37512.2|37511.7|37491.7|349
1730282100000|2024-10-30 09:55:00|37524.1|37504.1|37536.2|37486.2|37539|37508.3|37511.2|37483.7|306
1730282400000|2024-10-30 10:00:00|37535.7|37482.6|37507.9|37487.9|37536|37506.3|37489.9|37433.3|572
1730282700000|2024-10-30 10:05:00|37508|37488|37530.5|37510.5|37546|37526|37507.6|37487.6|677
1730283000000|2024-10-30 10:10:00|37530.3|37510.3|37515.5|37495.5|37545.4|37525.4|37515|37495|338
1730283300000|2024-10-30 10:15:00|37515.6|37495.6|37520.2|37500.2|37528.2|37508.2|37514|37494|285
1730283600000|2024-10-30 10:20:00|37519.9|37499.9|37522.9|37502.9|37535.6|37515.6|37513.2|37493.2|280
1730283900000|2024-10-30 10:25:00|37523|37503|37538.7|37518.7|37550.3|37530.3|37523|37503|604
1730284200000|2024-10-30 10:30:00|37538.5|37518.5|37554|37534|37554.6|37534.6|37534.6|37514.6|648
1730284500000|2024-10-30 10:35:00|37554.3|37534.3|37545.8|37525.8|37561|37541|37543.9|37523.9|451
1730284800000|2024-10-30 10:40:00|37545.9|37525.9|37539|37519|37546.5|37526.5|37538.2|37518.2|269
1730285100000|2024-10-30 10:45:00|37554.2|37534.2|37599.3|37579.3|37599.3|37579.3|37554.1|37534.1|363
1730285400000|2024-10-30 10:50:00|37599.6|37579.6|37608.4|37588.4|37640.4|37612.6|37598.2|37568|672
1730285700000|2024-10-30 10:55:00|37608.5|37588.5|37662.3|37642.3|37674.2|37654.2|37608.1|37588.1|447
1730286000000|2024-10-30 11:00:00|37661.9|37641.9|37647.3|37627.3|37668.5|37648.5|37612.5|37592.5|560
1730286300000|2024-10-30 11:05:00|37647.4|37627.4|37643|37623|37651.3|37631.3|37624.7|37604.7|308
1730286600000|2024-10-30 11:10:00|37643.1|37623.1|37657.8|37637.8|37659.6|37639.6|37629.2|37609.2|254
1730286900000|2024-10-30 11:15:00|37657.7|37637.7|37640.2|37620.2|37667.9|37647.9|37639.3|37619.3|249
1730287200000|2024-10-30 11:20:00|37640.1|37620.1|37619.1|37599.1|37641.9|37621.9|37618|37598|316
1730287500000|2024-10-30 11:25:00|37619.6|37599.6|37622.5|37602.5|37635.6|37615.6|37616.7|37596.7|301
1730287800000|2024-10-30 11:30:00|37622.7|37602.7|37621.9|37601.9|37625.1|37605.1|37611.8|37591.8|243
1730288100000|2024-10-30 11:35:00|37621.7|37601.7|37637.6|37617.6|37639.4|37619.4|37619|37599|260
1730288400000|2024-10-30 11:40:00|37637.7|37617.7|37672.3|37652.3|37673.9|37653.9|37633.7|37613.7|374
1730288700000|2024-10-30 11:45:00|37672.2|37652.2|37693.2|37673.2|37693.9|37673.9|37668.9|37648.9|343
1730289000000|2024-10-30 11:50:00|37696.3|37676.3|37693.9|37673.9|37701.8|37681.8|37693.4|37673.4|343
1730289300000|2024-10-30 11:55:00|37693.8|37673.8|37689.7|37669.7|37697.8|37677.8|37685.1|37665.1|264
1730289600000|2024-10-30 12:00:00|37689.6|37669.6|37712|37692|37726.1|37706.1|37689.6|37669.6|380
1730289900000|2024-10-30 12:05:00|37711.7|37691.7|37708.5|37688.5|37711.8|37691.8|37700.4|37680.4|306
1730290200000|2024-10-30 12:10:00|37708.6|37688.6|37732.6|37612.6|37742.6|37703|37703.6|37612.6|393
1730290500000|2024-10-30 12:15:00|37724.9|37604.9|37793|37773|37793.2|37773.2|37702.6|37600.9|847
1730290800000|2024-10-30 12:20:00|37794.6|37774.6|37797.5|37777.5|37801.8|37781.8|37779.8|37759.8|567
1730291100000|2024-10-30 12:25:00|37797|37777|37802.1|37682.1|37829.1|37788.5|37784.8|37682.1|583
1730291400000|2024-10-30 12:30:00|37810|37690|37766.7|37746.7|37810.6|37766.6|37754|37671.2|782
1730291700000|2024-10-30 12:35:00|37767.1|37747.1|37738.4|37718.4|37769.4|37749.4|37737.5|37717.5|558
1730292000000|2024-10-30 12:40:00|37738.7|37718.7|37781.4|37761.4|37781.5|37761.5|37735.2|37715.2|471
1730292300000|2024-10-30 12:45:00|37782|37762|37763|37743|37785.1|37765.1|37759.4|37739.4|532
1730292600000|2024-10-30 12:50:00|37762.6|37742.6|37729.7|37709.7|37762.6|37742.6|37724.3|37704.3|578
1730292900000|2024-10-30 12:55:00|37728.4|37708.4|37746.5|37693.7|37750|37722.3|37721.2|37693.7|590
1730293200000|2024-10-30 13:00:00|37746.3|37694|37734.5|37714.5|37746.4|37722.1|37704.8|37684.8|674
1730293500000|2024-10-30 13:05:00|37734.7|37714.7|37763.4|37743.4|37765.9|37745.9|37730.7|37710.7|481
1730293800000|2024-10-30 13:10:00|37763.8|37743.8|37779.9|37759.9|37785.1|37765.1|37755.4|37735.4|454
1730294100000|2024-10-30 13:15:00|37779.7|37759.7|37784.5|37764.5|37798.7|37778.7|37772.1|37752.1|557
1730294400000|2024-10-30 13:20:00|37784.9|37764.9|37785.1|37765.1|37799.6|37779.6|37784.9|37764.9|510
1730294700000|2024-10-30 13:25:00|37785|37765|37776.8|37756.8|37786.7|37766.7|37776.2|37756.2|403
1730295000000|2024-10-30 13:30:00|37776.7|37756.7|37759.8|37739.8|37777.8|37757.8|37754.4|37734.4|502
1730295300000|2024-10-30 13:35:00|37759.9|37739.9|37727.2|37707.2|37762.6|37742.6|37723.3|37703.3|538
1730295600000|2024-10-30 13:40:00|37726.5|37706.5|37708.7|37688.7|37732.9|37712.9|37700.4|37680.4|603
1730295900000|2024-10-30 13:45:00|37707.8|37687.8|37690.5|37670.5|37713.2|37693.2|37679|37659|526
1730296200000|2024-10-30 13:50:00|37690.4|37670.4|37641.6|37621.6|37692.3|37672.3|37633.1|37613.1|614
1730296500000|2024-10-30 13:55:00|37641.4|37621.4|37623.3|37567.7|37642.4|37622.4|37619.1|37567.7|568
1730296800000|2024-10-30 14:00:00|37625.4|37560.1|37592|37572|37626|37591.5|37586.6|37560.1|738
1730297100000|2024-10-30 14:05:00|37592.2|37572.2|37580.5|37560.5|37606.4|37586.4|37569|37549|584
1730297400000|2024-10-30 14:10:00|37580.6|37560.6|37549.3|37529.3|37586.6|37566.6|37546.3|37526.3|576
1730297700000|2024-10-30 14:15:00|37549.1|37529.1|37586.5|37566.5|37589.8|37569.8|37536.9|37516.9|539
1730298000000|2024-10-30 14:20:00|37587|37567|37571|37551|37588.2|37568.2|37567.1|37547.1|469
1730298300000|2024-10-30 14:25:00|37571.1|37551.1|37569.9|37549.9|37574.2|37554.2|37547.6|37527.6|623
1730298600000|2024-10-30 14:30:00|37570.1|37550.1|37562.8|37542.8|37571.9|37551.9|37555.2|37535.2|528
1730298900000|2024-10-30 14:35:00|37562.7|37542.7|37539|37519|37570.4|37550.4|37529.8|37509.8|491
1730299200000|2024-10-30 14:40:00|37539.2|37519.2|37537.1|37517.1|37560.7|37540.7|37533.2|37513.2|502
1730299500000|2024-10-30 14:45:00|37537.2|37517.2|37543|37523|37553.6|37533.6|37535.8|37515.8|525
1730299800000|2024-10-30 14:50:00|37542.9|37522.9|37556.8|37536.8|37573.1|37553.1|37540.5|37520.5|601
1730300100000|2024-10-30 14:55:00|37556.5|37536.5|37575.9|37555.9|37587.9|37567.9|37556.2|37536.2|532
1730300400000|2024-10-30 15:00:00|37575.6|37555.6|37594.3|37574.3|37599.9|37579.9|37571.6|37551.6|562
1730300700000|2024-10-30 15:05:00|37592.1|37572.1|37578.5|37558.5|37613.9|37593.9|37578.5|37558.5|544
1730301000000|2024-10-30 15:10:00|37577.7|37557.7|37559.8|37539.8|37588|37568|37556.5|37536.5|446
1730301300000|2024-10-30 15:15:00|37559.3|37539.3|37560.3|37540.3|37564.2|37544.2|37541.6|37521.6|558
1730301600000|2024-10-30 15:20:00|37560.1|37540.1|37552.3|37532.3|37570.1|37550.1|37550.6|37530.6|448
1730301900000|2024-10-30 15:25:00|37552.2|37532.2|37564.4|37544.4|37565.5|37545.5|37552|37532|357
1730302200000|2024-10-30 15:30:00|37564.1|37544.1|37548.9|37528.9|37566.3|37546.3|37536.3|37516.3|412
1730302500000|2024-10-30 15:35:00|37548.8|37528.8|37540.3|37520.3|37553.5|37533.5|37538.1|37518.1|368
1730302800000|2024-10-30 15:40:00|37540.1|37520.1|37526.8|37506.8|37540.4|37520.4|37518.7|37498.7|367
1730303100000|2024-10-30 15:45:00|37526.7|37506.7|37537.5|37517.5|37547.3|37527.3|37525.2|37505.2|449
1730303400000|2024-10-30 15:50:00|37536|37516|37551.5|37531.5|37551.5|37531.5|37529.8|37509.8|478
1730303700000|2024-10-30 15:55:00|37551.8|37531.8|37531.9|37511.9|37556.2|37536.2|37528.7|37508.7|492
1730304000000|2024-10-30 16:00:00|37532.3|37512.3|37531.3|37511.3|37539.6|37519.6|37519.1|37499.1|458
1730304300000|2024-10-30 16:05:00|37531.2|37511.2|37544.8|37524.8|37551.4|37531.4|37531.2|37511.2|374
1730304600000|2024-10-30 16:10:00|37544.9|37524.9|37540.2|37520.2|37547.3|37527.3|37537|37517|234
1730304900000|2024-10-30 16:15:00|37540|37520|37553.2|37533.2|37559.3|37539.3|37538.8|37518.8|432
1730305200000|2024-10-30 16:20:00|37553.3|37533.3|37558.1|37538.1|37562.3|37542.3|37547.7|37527.7|397
1730305500000|2024-10-30 16:25:00|37558.4|37538.4|37562.7|37542.7|37564.2|37544.2|37557|37537|344
1730305800000|2024-10-30 16:30:00|37562.9|37542.9|37545.9|37525.9|37568.9|37548.9|37532.4|37512.4|368
1730306100000|2024-10-30 16:35:00|37547.1|37527.1|37546.2|37526.2|37547.7|37527.7|37541.1|37521.1|387
1730306400000|2024-10-30 16:40:00|37545.3|37525.3|37553.7|37533.7|37556|37536|37544.3|37524.3|363
1730306700000|2024-10-30 16:45:00|37554.4|37534.4|37539.8|37519.8|37559.7|37539.7|37532.6|37512.6|496
1730307000000|2024-10-30 16:50:00|37539.7|37519.7|37538|37518|37547.3|37527.3|37536.6|37516.6|312
1730307300000|2024-10-30 16:55:00|37538.3|37518.3|37547.9|37527.9|37548.1|37528.1|37537.5|37517.5|410
1730307600000|2024-10-30 17:00:00|37548.2|37528.2|37564.6|37544.6|37567.1|37547.1|37546.2|37526.2|443
1730307900000|2024-10-30 17:05:00|37564.1|37544.1|37575.4|37555.4|37575.9|37555.9|37562.3|37542.3|457
1730308200000|2024-10-30 17:10:00|37576.9|37556.9|37556.5|37536.5|37580.2|37560.2|37551.2|37531.2|573
1730308500000|2024-10-30 17:15:00|37556|37536|37547.9|37527.9|37566.6|37539.5|37545.3|37514.9|908
1730308800000|2024-10-30 17:20:00|37548.1|37528.1|37546.5|37526.5|37557.4|37528.9|37539.1|37502.5|591
1730309100000|2024-10-30 17:25:00|37546.4|37526.4|37525.4|37505.4|37561.4|37527.8|37523.9|37503.9|703
1730309400000|2024-10-30 17:30:00|37525.9|37505.9|37534.1|37514.1|37540.4|37520.4|37525.4|37505.4|904
1730309700000|2024-10-30 17:35:00|37535.2|37515.2|37521.4|37501.4|37535.2|37515.2|37512.1|37492.1|717
1730310000000|2024-10-30 17:40:00|37521.9|37501.9|37507.3|37487.3|37532.9|37512.9|37506.9|37486.9|675
1730310300000|2024-10-30 17:45:00|37507.5|37487.5|37513.6|37493.6|37514.4|37494.4|37493.3|37473.3|341
1730310600000|2024-10-30 17:50:00|37513.1|37493.1|37522.6|37502.6|37522.6|37502.6|37509.8|37489.8|232
1730310900000|2024-10-30 17:55:00|37522.7|37502.7|37514|37494|37523.5|37503.5|37503.6|37483.6|293
1730311200000|2024-10-30 18:00:00|37514.2|37494.2|37512.7|37492.7|37516.5|37496.5|37506|37486|280
1730311500000|2024-10-30 18:05:00|37512.3|37492.3|37505.9|37485.9|37513.8|37493.8|37503.8|37483.8|238
1730311800000|2024-10-30 18:10:00|37505.8|37485.8|37506.9|37486.9|37509.1|37489.1|37504.1|37484.1|185
1730312100000|2024-10-30 18:15:00|37507|37487|37499.9|37479.9|37507.3|37487.3|37499.2|37479.2|144
1730312400000|2024-10-30 18:20:00|37500|37480|37500.6|37480.6|37501.4|37481.4|37497.6|37477.6|147
1730312700000|2024-10-30 18:25:00|37501.3|37481.3|37508.2|37488.2|37508.4|37488.4|37501|37481|213
1730313000000|2024-10-30 18:30:00|37508.3|37488.3|37504.9|37484.9|37509.1|37489.1|37504.1|37484.1|126
1730313300000|2024-10-30 18:35:00|37505|37485|37505.3|37485.3|37505.8|37485.8|37500|37480|134
1730313600000|2024-10-30 18:40:00|37505.9|37485.9|37505.4|37485.4|37508.5|37488.5|37504.6|37484.6|128
1730313900000|2024-10-30 18:45:00|37505.5|37485.5|37504.8|37484.8|37505.8|37485.8|37501|37481|114
1730314200000|2024-10-30 18:50:00|37504.6|37484.6|37499.7|37479.7|37504.6|37484.6|37499.2|37479.2|117
1730314500000|2024-10-30 18:55:00|37499.8|37479.8|37503|37483|37504|37484|37498|37478|211
1730314800000|2024-10-30 19:00:00|37502.8|37482.8|37526.8|37506.8|37527.3|37507.3|37502.8|37482.8|318
1730315100000|2024-10-30 19:05:00|37526.7|37506.7|37539.2|37519.2|37539.7|37519.7|37526.7|37506.7|318
1730315400000|2024-10-30 19:10:00|37538.6|37518.6|37540.2|37520.2|37542.4|37522.4|37533.9|37513.9|341
1730315700000|2024-10-30 19:15:00|37540.1|37520.1|37549.1|37529.1|37554|37534|37540.1|37520.1|303
1730316000000|2024-10-30 19:20:00|37548.9|37528.9|37543.3|37523.3|37548.9|37528.9|37543.1|37523.1|214
1730316300000|2024-10-30 19:25:00|37543.5|37523.5|37538.2|37518.2|37544.2|37524.2|37537.9|37517.9|164
1730316600000|2024-10-30 19:30:00|37537.7|37517.7|37531.9|37511.9|37539.1|37519.1|37531.5|37511.5|202
1730316900000|2024-10-30 19:35:00|37531.6|37511.6|37532.2|37512.2|37538|37518|37529.6|37509.6|259
1730317200000|2024-10-30 19:40:00|37532.1|37512.1|37536.6|37516.6|37537|37517|37530.5|37510.5|174
1730317500000|2024-10-30 19:45:00|37536.8|37516.8|37536.4|37516.4|37539.2|37519.2|37535|37515|178
1730317800000|2024-10-30 19:50:00|37536.3|37516.3|37539.9|37519.9|37540.5|37520.5|37535.9|37515.9|198
1730318100000|2024-10-30 19:55:00|37539.8|37519.8|37542.1|37522.1|37546|37526|37539.8|37519.8|221
1730318400000|2024-10-30 20:00:00|37542.5|37522.5|37551|37531|37556.1|37536.1|37541.2|37521.2|299
1730318700000|2024-10-30 20:05:00|37550.9|37530.9|37548.7|37528.7|37553.3|37533.3|37547.5|37527.5|238
1730319000000|2024-10-30 20:10:00|37548.6|37528.6|37554.4|37534.4|37554.5|37534.5|37547.1|37527.1|241
1730319300000|2024-10-30 20:15:00|37554.5|37534.5|37560.4|37540.4|37560.4|37540.4|37553.8|37533.8|146
1730319600000|2024-10-30 20:20:00|37559.8|37539.8|37565.9|37545.9|37565.9|37545.9|37558.3|37538.3|120
1730319900000|2024-10-30 20:25:00|37566.1|37546.1|37567.7|37547.7|37568.4|37548.4|37565.7|37545.7|138
1730320200000|2024-10-30 20:30:00|37567.3|37547.3|37563.8|37543.8|37567.3|37547.3|37562.5|37542.5|180
1730320500000|2024-10-30 20:35:00|37563.1|37543.1|37573.3|37523.3|37574.6|37543.1|37557.7|37523.2|133
1730320800000|2024-10-30 20:40:00|37573.4|37523.4|37568.6|37518.6|37573.4|37523.4|37565.2|37515.2|130
1730321100000|2024-10-30 20:45:00|37570.3|37516.5|37577.1|37521.4|37579.9|37522.2|37567.8|37516.3|164
1730321400000|2024-10-30 20:50:00|37575.2|37519.4|37580|37523.5|37582.5|37523.6|37574.8|37516|245
1730321700000|2024-10-30 20:55:00|37580.8|37520.6|37579.2|37459.2|37605.1|37520.6|37579|37459.2|323
1730322000000|2024-10-30 21:00:00|37592.3|37472.3|37599.8|37479.8|37605.1|37485.1|37572.8|37452.8|56
1730322300000|2024-10-30 21:05:00|37602.4|37482.4|37608.1|37488.1|37609.6|37489.6|37602.4|37482.4|44
1730322600000|2024-10-30 21:10:00|37608.3|37488.3|37605.7|37485.7|37608.9|37488.9|37605.2|37485.2|30
1730322900000|2024-10-30 21:15:00|37605|37485|37607.5|37487.5|37608.9|37488.9|37604.3|37484.3|42
1730323200000|2024-10-30 21:20:00|37608.6|37488.6|37609.7|37489.7|37611.7|37491.7|37605.7|37485.7|53
1730323500000|2024-10-30 21:25:00|37610.4|37490.4|37610|37490|37616.9|37496.9|37605.3|37485.3|102
1730323800000|2024-10-30 21:30:00|37610.1|37490.1|37615.5|37495.5|37616.8|37496.8|37609.4|37489.4|143
1730324100000|2024-10-30 21:35:00|37615.8|37495.8|37615.2|37495.2|37618|37498|37613.3|37493.3|143
1730324400000|2024-10-30 21:40:00|37615.6|37495.6|37616.4|37496.4|37616.9|37496.9|37615.1|37495.1|125
1730324700000|2024-10-30 21:45:00|37616.5|37496.5|37612.9|37492.9|37616.5|37496.5|37612.6|37492.6|95
1730325000000|2024-10-30 21:50:00|37613.2|37493.2|37612.1|37492.1|37613.9|37493.9|37611.1|37491.1|82
1730325300000|2024-10-30 21:55:00|37611.8|37491.8|37608.4|37488.4|37614.4|37499.4|37606.4|37488.4|41
1730325600000|2024-10-30 22:00:00|37607.6|37487.6|37613.2|37493.2|37624.4|37504.4|37602.7|37482.7|263
1730325900000|2024-10-30 22:05:00|37613|37493|37608.6|37488.6|37617.3|37497.3|37606.2|37486.2|175
1730326200000|2024-10-30 22:10:00|37608.5|37488.5|37614.7|37495|37623.3|37503.3|37607.9|37487.9|251
1730326500000|2024-10-30 22:15:00|37620.2|37500.2|37611.5|37497.8|37622.7|37517.3|37589.7|37489|168
1730326800000|2024-10-30 22:20:00|37604.8|37498.2|37605|37505.1|37612.3|37513.2|37595.7|37496.4|127
1730327100000|2024-10-30 22:25:00|37611.6|37498.6|37613.3|37501.6|37620.2|37509.4|37604.5|37498.6|120
1730327400000|2024-10-30 22:30:00|37613.2|37501.3|37603.7|37507.1|37614.2|37516.4|37598.2|37498|153
1730327700000|2024-10-30 22:35:00|37604.3|37507.2|37609|37508.8|37617.4|37518.4|37598.8|37492.4|170
1730328000000|2024-10-30 22:40:00|37608.2|37508|37600.7|37503|37611.9|37513.8|37595.4|37492.5|142
1730328300000|2024-10-30 22:45:00|37595.9|37503.2|37610.8|37495.6|37614.6|37511.9|37595|37487.7|244
1730328600000|2024-10-30 22:50:00|37610.5|37495.5|37596.2|37505|37612.6|37511.6|37591.4|37489.7|315
1730328900000|2024-10-30 22:55:00|37598.8|37504.1|37602|37496.3|37607.9|37509.7|37591.4|37495.9|365
1730329200000|2024-10-30 23:00:00|37601.7|37496.6|37607.1|37508.7|37622.4|37522.6|37588.3|37490.4|303
1730329500000|2024-10-30 23:05:00|37607.2|37508.5|37603|37516.4|37621.7|37517.9|37600.7|37494.6|273
1730329800000|2024-10-30 23:10:00|37603.2|37510.2|37603.1|37515.4|37619.9|37517.7|37602.9|37498.2|281
1730330100000|2024-10-30 23:15:00|37603.2|37508.5|37618.9|37498.9|37623.1|37517.5|37601.6|37498.9|202
1730330400000|2024-10-30 23:20:00|37618.7|37498.7|37608.9|37509.8|37618.9|37520.6|37606.7|37498.1|173
1730330700000|2024-10-30 23:25:00|37609.3|37510|37616.1|37508.6|37617.5|37522|37598.2|37500.5|120
1730331000000|2024-10-30 23:30:00|37615.3|37500.5|37593.6|37522|37616.4|37522|37593.2|37500.5|139
1730331300000|2024-10-30 23:35:00|37593.4|37520.7|37606.7|37502.2|37607.2|37521.7|37593.4|37500.2|86
1730331600000|2024-10-30 23:40:00|37596.5|37502.3|37594.3|37520.4|37616.4|37523.1|37594.3|37502.3|108
1730331900000|2024-10-30 23:45:00|37594.4|37520.3|37599.7|37523|37611.9|37523.5|37594.4|37498.3|123
1730332200000|2024-10-30 23:50:00|37596.8|37522.8|37609.2|37523.5|37618.9|37526.6|37596.8|37504|167
1730332500000|2024-10-30 23:55:00|37609|37523.2|37618.4|37505.9|37618.6|37524|37599.4|37505.8|102
1730332800000|2024-10-31 00:00:00|37613.9|37516|37643.2|37523.2|37649.5|37529.5|37613.9|37513.5|297
1730333100000|2024-10-31 00:05:00|37643.3|37523.3|37649.5|37529.5|37652|37532|37640.7|37520.7|254
1730333400000|2024-10-31 00:10:00|37649.4|37529.4|37638.9|37518.9|37649.4|37529.4|37636.5|37516.5|231
1730333700000|2024-10-31 00:15:00|37638.7|37518.7|37633.8|37513.8|37638.7|37518.7|37631.3|37511.3|178
1730334000000|2024-10-31 00:20:00|37633.4|37513.4|37638.6|37518.6|37640|37520.3|37632.6|37512.6|173
1730334300000|2024-10-31 00:25:00|37638.7|37518.7|37642.4|37523.5|37642.5|37527|37632.7|37517.3|207
1730334600000|2024-10-31 00:30:00|37642.2|37521.2|37644.3|37524.3|37645.2|37527.3|37640.3|37520.3|192
1730334900000|2024-10-31 00:35:00|37644.4|37524.4|37627.7|37540.6|37647|37549.9|37620.5|37519.6|249
1730335200000|2024-10-31 00:40:00|37628.1|37540.8|37597.2|37543.6|37628.3|37559.8|37597.2|37533.4|486
1730335500000|2024-10-31 00:45:00|37597.7|37545|37613.4|37541.4|37622.4|37554.9|37595.5|37532.2|515
1730335800000|2024-10-31 00:50:00|37603.9|37553.9|37614.8|37558.1|37619.4|37559.9|37599.6|37539.4|570
1730336100000|2024-10-31 00:55:00|37613.1|37556.4|37601.4|37551.4|37622|37566.9|37599.3|37538.3|660
1730336400000|2024-10-31 01:00:00|37601.3|37551.3|37602.1|37547.1|37616.3|37566.6|37584.6|37535.3|601
1730336700000|2024-10-31 01:05:00|37601.9|37547.2|37594.7|37534.5|37614.8|37565.2|37578.9|37529.8|562
1730337000000|2024-10-31 01:10:00|37595|37534.9|37592.8|37532.8|37605.9|37543.6|37584.3|37526.1|566
1730337300000|2024-10-31 01:15:00|37591.3|37532.6|37601.5|37551.5|37617.1|37555.1|37587.7|37526.2|666
1730337600000|2024-10-31 01:20:00|37601.3|37551.3|37609|37559|37622.6|37571.6|37589.6|37540.4|509
1730337900000|2024-10-31 01:25:00|37608.6|37558.6|37615.3|37551.1|37621.7|37560.9|37601.4|37543.1|413
1730338200000|2024-10-31 01:30:00|37614.4|37548.8|37611.5|37559.3|37623.9|37563.9|37605.3|37539|499
1730338500000|2024-10-31 01:35:00|37610.3|37558.1|37618|37554.6|37630.9|37568|37606.4|37544.3|586
1730338800000|2024-10-31 01:40:00|37619.2|37554.5|37625|37560.5|37636.7|37573.6|37614.7|37552.6|710
1730339100000|2024-10-31 01:45:00|37622.9|37558.9|37632.5|37560.3|37640.7|37576.8|37619.8|37556.7|555
1730339400000|2024-10-31 01:50:00|37634.6|37560.5|37644.8|37583.6|37651.2|37586.5|37622.3|37559.2|728
1730339700000|2024-10-31 01:55:00|37644.5|37583.1|37651.4|37595.6|37660.6|37597.1|37636.4|37569.4|754
1730340000000|2024-10-31 02:00:00|37651.6|37594.6|37642|37579.6|37657.1|37594.6|37635|37570.2|640
1730340300000|2024-10-31 02:05:00|37643|37580.6|37638.5|37577.9|37650.8|37589.2|37633.6|37571.7|711
1730340600000|2024-10-31 02:10:00|37640.8|37579.3|37637.8|37587.8|37649.4|37591|37632.4|37570.6|617
1730340900000|2024-10-31 02:15:00|37638.9|37588.9|37640.6|37578.3|37648.5|37589.6|37627.5|37568|632
1730341200000|2024-10-31 02:20:00|37639.4|37577.1|37632.6|37582.6|37644.3|37584.5|37624.3|37567.8|586
1730341500000|2024-10-31 02:25:00|37632.8|37582.8|37638.4|37588.4|37648.7|37591.3|37630|37570.6|675
1730341800000|2024-10-31 02:30:00|37637|37587|37633.2|37583.2|37651.7|37591.1|37628.8|37569.2|696
1730342100000|2024-10-31 02:35:00|37633.3|37583.3|37626.5|37576.5|37641.4|37584|37622.4|37564.5|583
1730342400000|2024-10-31 02:40:00|37626.3|37576.3|37643.2|37585.2|37643.2|37586|37620.8|37564.7|521
1730342700000|2024-10-31 02:45:00|37642|37584.6|37645.4|37576.7|37676.1|37588.4|37631.4|37555.3|615
1730343000000|2024-10-31 02:50:00|37645.7|37580|37652.5|37573|37655.9|37586.3|37637.8|37567.5|629
1730343300000|2024-10-31 02:55:00|37651.9|37573.4|37646.3|37582.7|37659|37591.9|37638.9|37571.9|666
1730343600000|2024-10-31 03:00:00|37646.1|37579.1|37640.3|37575|37654.8|37586.7|37629.7|37565.8|648
1730343900000|2024-10-31 03:05:00|37640.5|37575.2|37641.9|37561.2|37649|37582.8|37628.5|37560.2|672
1730344200000|2024-10-31 03:10:00|37643.3|37561.4|37627.5|37577.5|37644.6|37580.4|37625.8|37561.2|523
1730344500000|2024-10-31 03:15:00|37627.3|37577.3|37641.2|37563|37643.5|37577.9|37625.2|37557.3|518
1730344800000|2024-10-31 03:20:00|37641|37563.2|37642.6|37561.8|37649.3|37577.6|37626.6|37560.3|714
1730345100000|2024-10-31 03:25:00|37642.4|37561.6|37622.4|37568.8|37646.8|37577.1|37621.4|37559.9|543
1730345400000|2024-10-31 03:30:00|37622.7|37569.1|37624|37563.9|37637.6|37574.1|37616.9|37556.9|551
1730345700000|2024-10-31 03:35:00|37623.8|37564.1|37622.7|37572.7|37632.3|37577|37620.1|37561.2|415
1730346000000|2024-10-31 03:40:00|37623|37573|37628.2|37578.2|37637.1|37579.9|37618.3|37560.8|567
1730346300000|2024-10-31 03:45:00|37628.1|37578.1|37634|37572.9|37644.9|37582.6|37625.2|37566.1|525
1730346600000|2024-10-31 03:50:00|37634.2|37572.7|37644.4|37579.5|37651.9|37588.9|37631.6|37568.8|646
1730346900000|2024-10-31 03:55:00|37645.1|37578.9|37633.2|37581.5|37653.7|37589.4|37632.1|37571.1|634
1730347200000|2024-10-31 04:00:00|37634.8|37581.2|37655.9|37584.8|37657|37595|37632|37569.8|725
1730347500000|2024-10-31 04:05:00|37656.3|37582.5|37643.7|37593.7|37658.7|37599|37640.5|37579.1|661
1730347800000|2024-10-31 04:10:00|37643.8|37593.8|37644.4|37585.1|37654.4|37599.1|37637.6|37579.2|583
1730348100000|2024-10-31 04:15:00|37644.2|37583.8|37645.1|37593|37651.8|37595.2|37637.6|37579.7|585
1730348400000|2024-10-31 04:20:00|37645|37593.1|37652.3|37587.5|37654.9|37599.2|37638.5|37580.6|629
1730348700000|2024-10-31 04:25:00|37649.9|37587.7|37663.1|37603.4|37665.4|37606.9|37644.4|37585.6|665
1730349000000|2024-10-31 04:30:00|37660.9|37600.8|37650.4|37600.1|37662|37603.8|37646|37587.7|525
1730349300000|2024-10-31 04:35:00|37650.1|37600|37643.2|37593.2|37660|37603|37639.5|37582.7|652
1730349600000|2024-10-31 04:40:00|37643.1|37593.1|37640.6|37590.6|37655.9|37597.1|37635.7|37580.9|578
1730349900000|2024-10-31 04:45:00|37640.5|37590.5|37649.5|37589.5|37655.9|37606.2|37624.9|37582.3|613
1730350200000|2024-10-31 04:50:00|37649.7|37589.8|37650.1|37586.4|37656.9|37599|37637.8|37580.5|641
1730350500000|2024-10-31 04:55:00|37650|37586.6|37648.3|37593.2|37660.6|37599.7|37639.5|37578.8|757
1730350800000|2024-10-31 05:00:00|37648|37593.1|37647.3|37597.3|37664|37604.9|37643|37586.6|888
1730351100000|2024-10-31 05:05:00|37655.3|37600.8|37656.7|37600.6|37662.9|37607.1|37643.7|37587.6|712
1730351400000|2024-10-31 05:10:00|37654.4|37595|37653.4|37601.3|37660.5|37605.8|37646.5|37588.8|646
1730351700000|2024-10-31 05:15:00|37653.7|37602.1|37656.1|37601.6|37660.7|37605.9|37642.6|37588.7|516
1730352000000|2024-10-31 05:20:00|37657.3|37601.8|37650.8|37595.1|37660.2|37602.9|37643|37585|628
1730352300000|2024-10-31 05:25:00|37651|37596.7|37643.4|37587.7|37657|37599.9|37639.2|37582.6|592
1730352600000|2024-10-31 05:30:00|37642.4|37586.1|37644.3|37590.9|37675|37591.8|37642.4|37555.1|376
1730352900000|2024-10-31 05:35:00|37644.7|37592|37648.7|37591|37652.1|37595.6|37638.8|37582.8|536
1730353200000|2024-10-31 05:40:00|37649.2|37590.8|37652|37595.9|37653.7|37597.5|37640.8|37587.2|558
1730353500000|2024-10-31 05:45:00|37651.7|37595.6|37649.8|37586.6|37657|37597.3|37645|37584.7|475
1730353800000|2024-10-31 05:50:00|37650.8|37586.5|37650|37583.8|37654.5|37593.7|37639.4|37567.3|606
1730354100000|2024-10-31 05:55:00|37649.9|37585.2|37642.5|37573|37654.9|37591.2|37641.5|37569.9|607
1730354400000|2024-10-31 06:00:00|37642.3|37576.2|37650.2|37580.9|37659.3|37589.8|37635.9|37574.2|724
1730354700000|2024-10-31 06:05:00|37650|37585.1|37644.5|37584.4|37653.5|37590.8|37636.9|37575|663
1730355000000|2024-10-31 06:10:00|37651.5|37582.3|37639.5|37588|37651.5|37591.9|37637.8|37574|442
1730355300000|2024-10-31 06:15:00|37646.8|37587.8|37644.1|37580.7|37652.6|37589.9|37635.1|37577.2|446
1730355600000|2024-10-31 06:20:00|37643.5|37579.5|37638.2|37588.2|37652|37592.5|37634.2|37575.8|483
1730355900000|2024-10-31 06:25:00|37640.3|37590.3|37648.5|37577|37649.9|37595.4|37634.7|37576.5|560
1730356200000|2024-10-31 06:30:00|37638.9|37580.1|37645.7|37588.4|37652.7|37592.6|37634.9|37577.1|594
1730356500000|2024-10-31 06:35:00|37645.9|37590.1|37640.9|37590.9|37654.2|37597.1|37637.5|37580.7|476
1730356800000|2024-10-31 06:40:00|37645.4|37592.8|37640.8|37590.8|37659.4|37599.2|37634.9|37583|642
1730357100000|2024-10-31 06:45:00|37641|37591|37631.9|37565|37648.6|37594.3|37618.8|37558.6|786
1730357400000|2024-10-31 06:50:00|37631.2|37564.1|37596.1|37576.1|37632.8|37578.1|37594.7|37547.2|780
1730357700000|2024-10-31 06:55:00|37596.4|37576.4|37630.2|37560.4|37641.5|37579.1|37596.2|37552.2|631
1730358000000|2024-10-31 07:00:00|37628.5|37570.1|37600|37580|37628.5|37593.1|37593.7|37560.7|599
1730358300000|2024-10-31 07:05:00|37599.7|37579.7|37596.4|37576.4|37600|37580|37586.4|37566.4|463
1730358600000|2024-10-31 07:10:00|37597.5|37577.5|37606.1|37586.1|37607.8|37587.8|37593.1|37573.1|443
1730358900000|2024-10-31 07:15:00|37605.2|37585.2|37603.5|37583.5|37618|37598|37602.2|37582.2|427
1730359200000|2024-10-31 07:20:00|37603.4|37583.4|37600.9|37580.9|37607.2|37587.2|37591.5|37571.5|414
1730359500000|2024-10-31 07:25:00|37600.8|37580.8|37611.1|37558.4|37616.5|37581.4|37588.6|37555.6|472
1730359800000|2024-10-31 07:30:00|37610.2|37558.6|37585.9|37565.9|37618|37575.3|37582.7|37553.3|689
1730360100000|2024-10-31 07:35:00|37586.1|37566.1|37573.7|37553.7|37586.9|37566.9|37573.3|37553.3|380
1730360400000|2024-10-31 07:40:00|37573.3|37553.3|37581.9|37514.6|37581.9|37553.3|37555.5|37514.6|415
1730360700000|2024-10-31 07:45:00|37582.6|37515.3|37578.8|37558.8|37583.4|37558.8|37557.1|37515.3|639
1730361000000|2024-10-31 07:50:00|37579.5|37559.5|37593.9|37573.9|37594.5|37574.5|37576.6|37556.6|341
1730361300000|2024-10-31 07:55:00|37593.7|37573.7|37586.6|37566.6|37599.8|37579.8|37559|37539|382
1730361600000|2024-10-31 08:00:00|37587|37567|37580|37560|37587|37567|37565.4|37545.4|449
1730361900000|2024-10-31 08:05:00|37579.9|37559.9|37611.4|37591.4|37611.8|37591.8|37579.9|37559.9|476
1730362200000|2024-10-31 08:10:00|37611.3|37591.3|37615.8|37595.8|37630.9|37610.9|37611.3|37591.3|446
1730362500000|2024-10-31 08:15:00|37616|37596|37620.1|37600.1|37634.8|37614.8|37607.2|37587.2|383
1730362800000|2024-10-31 08:20:00|37620.7|37600.7|37619.5|37599.5|37634.5|37614.5|37612.4|37592.4|467
1730363100000|2024-10-31 08:25:00|37619.3|37599.3|37631.1|37611.1|37635|37615|37619.2|37599.2|415
1730363400000|2024-10-31 08:30:00|37631|37611|37647.2|37627.2|37656.5|37636.5|37627.9|37607.9|529
1730363700000|2024-10-31 08:35:00|37646.9|37626.9|37654|37634|37663.6|37643.6|37637.5|37617.5|457
1730364000000|2024-10-31 08:40:00|37654.4|37634.4|37685.3|37665.3|37687.2|37667.2|37651.5|37631.5|339
1730364300000|2024-10-31 08:45:00|37685.2|37665.2|37715.1|37695.1|37722.5|37702.5|37683.3|37663.3|408
1730364600000|2024-10-31 08:50:00|37715.3|37695.3|37736.4|37716.4|37737.5|37717.5|37710.2|37690.2|347
1730364900000|2024-10-31 08:55:00|37736.3|37716.3|37733.5|37713.5|37743.5|37723.5|37713.3|37693.3|499
1730365200000|2024-10-31 09:00:00|37734.2|37714.2|37701.5|37681.5|37739.1|37719.1|37693.5|37673.5|443
1730365500000|2024-10-31 09:05:00|37701.4|37681.4|37709.8|37689.8|37726.8|37706.8|37686.3|37666.3|369
1730365800000|2024-10-31 09:10:00|37708.4|37688.4|37686.7|37666.7|37708.4|37688.4|37675.8|37655.8|353
1730366100000|2024-10-31 09:15:00|37686.8|37666.8|37665.4|37645.4|37691.4|37671.4|37665.4|37645.4|352
1730366400000|2024-10-31 09:20:00|37665.3|37645.3|37657.4|37637.4|37671.7|37651.7|37655.4|37635.4|353
1730366700000|2024-10-31 09:25:00|37657.1|37637.1|37664.5|37644.5|37672.4|37652.4|37656.5|37636.5|376
1730367000000|2024-10-31 09:30:00|37664.8|37644.8|37655.6|37635.6|37664.9|37644.9|37646.5|37626.5|263
1730367300000|2024-10-31 09:35:00|37655.8|37635.8|37656.7|37636.7|37659.3|37639.3|37645|37625|264
1730367600000|2024-10-31 09:40:00|37656.9|37636.9|37632.5|37612.5|37657.5|37637.5|37621.7|37601.7|321
1730367900000|2024-10-31 09:45:00|37632.7|37612.7|37639.3|37619.3|37645.3|37625.3|37630.3|37610.3|286
1730368200000|2024-10-31 09:50:00|37639.4|37619.4|37602.8|37582.8|37642.2|37622.2|37597.2|37577.2|351
1730368500000|2024-10-31 09:55:00|37602.6|37582.6|37609.6|37557.7|37609.6|37582.8|37589.7|37557.7|417
1730368800000|2024-10-31 10:00:00|37609.2|37561|37588.9|37568.9|37612|37581.9|37582.8|37559.7|389
1730369100000|2024-10-31 10:05:00|37588.6|37568.6|37586.8|37566.8|37589.6|37569.6|37581.7|37561.7|252
1730369400000|2024-10-31 10:10:00|37586.6|37566.6|37578|37558|37590.3|37570.3|37578|37558|276
1730369700000|2024-10-31 10:15:00|37577.8|37557.8|37549|37529|37586.2|37566.2|37544.9|37524.9|415
1730370000000|2024-10-31 10:20:00|37550.5|37530.5|37564.2|37544.2|37564.7|37544.7|37540.6|37520.6|352
1730370300000|2024-10-31 10:25:00|37564.1|37544.1|37562.4|37542.4|37566.2|37546.2|37552.2|37532.2|307
1730370600000|2024-10-31 10:30:00|37562.7|37542.7|37586.4|37566.4|37591.2|37571.2|37561.9|37541.9|331
1730370900000|2024-10-31 10:35:00|37586.6|37566.6|37583.9|37563.9|37603.6|37583.6|37581|37561|342
1730371200000|2024-10-31 10:40:00|37584|37564|37591.6|37571.6|37608.5|37588.5|37582.6|37562.6|326
1730371500000|2024-10-31 10:45:00|37591.8|37571.8|37576.3|37556.3|37591.8|37571.8|37568.6|37548.6|293
1730371800000|2024-10-31 10:50:00|37576.6|37556.6|37570.4|37550.4|37586|37566|37565|37545|334
1730372100000|2024-10-31 10:55:00|37570.3|37550.3|37603.3|37583.3|37607.3|37587.3|37570.3|37550.3|335
1730372400000|2024-10-31 11:00:00|37603|37583|37606.4|37586.4|37609.8|37589.8|37597.3|37577.3|375
1730372700000|2024-10-31 11:05:00|37606|37586|37621.6|37601.6|37622.3|37602.3|37605.4|37585.4|341
1730373000000|2024-10-31 11:10:00|37621.7|37601.7|37626.2|37606.2|37629.9|37609.9|37620|37600|325
1730373300000|2024-10-31 11:15:00|37626.3|37606.3|37610.9|37590.9|37626.3|37606.3|37610.9|37590.9|296
1730373600000|2024-10-31 11:20:00|37610.8|37590.8|37611.6|37591.6|37616.7|37596.7|37605.6|37585.6|277
1730373900000|2024-10-31 11:25:00|37611.4|37591.4|37616.1|37596.1|37621.3|37601.3|37603.4|37583.4|365
1730374200000|2024-10-31 11:30:00|37618.1|37598.1|37654.7|37634.7|37656.6|37636.6|37616.1|37596.1|400
1730374500000|2024-10-31 11:35:00|37654.4|37634.4|37636.4|37616.4|37676|37656|37631|37611|342
1730374800000|2024-10-31 11:40:00|37636.2|37616.2|37626.7|37606.7|37645.7|37625.7|37625.3|37605.3|296
1730375100000|2024-10-31 11:45:00|37626.8|37606.8|37628.4|37608.4|37630.2|37610.2|37620.3|37600.3|276
1730375400000|2024-10-31 11:50:00|37628.2|37608.2|37614.5|37594.5|37633.8|37613.8|37608.1|37588.1|338
1730375700000|2024-10-31 11:55:00|37614.4|37594.4|37621.8|37601.8|37631.4|37611.4|37611.6|37591.6|368
1730376000000|2024-10-31 12:00:00|37619.5|37599.5|37603.1|37583.1|37626.2|37606.2|37602.9|37582.9|313
1730376300000|2024-10-31 12:05:00|37603|37583|37596.7|37576.7|37603.8|37583.8|37590.5|37570.5|377
1730376600000|2024-10-31 12:10:00|37596.5|37576.5|37587.8|37567.8|37611.2|37591.2|37585.9|37565.9|332
1730376900000|2024-10-31 12:15:00|37587.9|37567.9|37581.5|37561.5|37591|37571|37573.8|37553.8|318
1730377200000|2024-10-31 12:20:00|37581.3|37561.3|37560.7|37540.7|37586.7|37566.7|37560.6|37540.6|364
1730377500000|2024-10-31 12:25:00|37560.6|37540.6|37612|37525.9|37615.2|37566.5|37556.3|37525.9|530
1730377800000|2024-10-31 12:30:00|37611.7|37525.6|37542.4|37522.4|37651.8|37577.1|37529.8|37489|855
1730378100000|2024-10-31 12:35:00|37542.7|37522.7|37563.7|37543.7|37567.5|37547.5|37529.6|37509.6|714
1730378400000|2024-10-31 12:40:00|37563.2|37543.2|37548.2|37528.2|37565.9|37545.9|37521.6|37501.6|645
1730378700000|2024-10-31 12:45:00|37548.1|37528.1|37556.6|37536.6|37576.6|37556.6|37540.1|37520.1|663
1730379000000|2024-10-31 12:50:00|37556.3|37536.3|37550.4|37530.4|37559|37539|37542.7|37522.7|573
1730379300000|2024-10-31 12:55:00|37550.6|37530.6|37562.3|37542.3|37587.7|37567.7|37550.6|37530.6|555
1730379600000|2024-10-31 13:00:00|37560.2|37540.2|37558.9|37538.9|37582.2|37562.2|37546.9|37526.9|589
1730379900000|2024-10-31 13:05:00|37558.8|37538.8|37529.1|37509.1|37561.1|37541.1|37524.8|37504.8|541
1730380200000|2024-10-31 13:10:00|37528.8|37508.8|37536.2|37516.2|37539.3|37519.3|37523.2|37503.2|492
1730380500000|2024-10-31 13:15:00|37536.3|37516.3|37527.9|37507.9|37548|37528|37503|37483|469
1730380800000|2024-10-31 13:20:00|37528.7|37508.7|37548.5|37528.5|37555.7|37535.7|37525.4|37505.4|461
1730381100000|2024-10-31 13:25:00|37548.4|37528.4|37532.4|37512.4|37550.4|37530.4|37529|37509|399
1730381400000|2024-10-31 13:30:00|37532.2|37512.2|37494.7|37474.7|37532.3|37512.3|37494.3|37474.3|477
1730381700000|2024-10-31 13:35:00|37494.8|37474.8|37519|37499|37528.9|37508.9|37494.7|37474.7|416
1730382000000|2024-10-31 13:40:00|37518.7|37498.7|37524.5|37504.5|37531|37511|37509.6|37489.6|459
1730382300000|2024-10-31 13:45:00|37523.6|37503.6|37557.1|37537.1|37557.1|37537.1|37520.6|37500.6|516
1730382600000|2024-10-31 13:50:00|37557.2|37537.2|37597.4|37577.4|37601|37581|37551.8|37531.8|593
1730382900000|2024-10-31 13:55:00|37597.5|37577.5|37601.2|37581.2|37619.8|37599.8|37593.4|37573.4|549
1730383200000|2024-10-31 14:00:00|37601|37581|37610.7|37590.7|37615.7|37595.7|37587.7|37567.7|577
1730383500000|2024-10-31 14:05:00|37612.4|37592.4|37613.5|37593.5|37640.8|37620.8|37612.4|37592.4|616
1730383800000|2024-10-31 14:10:00|37613.4|37593.4|37604.2|37584.2|37632.9|37612.9|37598.2|37578.2|557
1730384100000|2024-10-31 14:15:00|37604.1|37584.1|37597.8|37577.8|37619.7|37599.7|37593.3|37573.3|515
1730384400000|2024-10-31 14:20:00|37598.2|37578.2|37569.5|37549.5|37609.7|37589.7|37567.5|37547.5|499
1730384700000|2024-10-31 14:25:00|37569.8|37549.8|37550.5|37530.5|37572.4|37552.4|37549.8|37529.8|520
1730385000000|2024-10-31 14:30:00|37550.4|37530.4|37545.9|37525.9|37550.8|37530.8|37524.6|37504.6|462
1730385300000|2024-10-31 14:35:00|37545.7|37525.7|37566.9|37546.9|37569.8|37549.8|37544.6|37524.6|417
1730385600000|2024-10-31 14:40:00|37568|37548|37558.7|37538.7|37575.5|37555.5|37554.2|37534.2|447
1730385900000|2024-10-31 14:45:00|37559|37539|37537.5|37517.5|37577.9|37557.9|37535.8|37515.8|523
1730386200000|2024-10-31 14:50:00|37537.3|37517.3|37536.9|37516.9|37541|37521|37532.3|37512.3|406
1730386500000|2024-10-31 14:55:00|37537.2|37517.2|37556.9|37536.9|37559.7|37539.7|37529.8|37509.8|527
1730386800000|2024-10-31 15:00:00|37557.1|37537.1|37597.4|37577.4|37607.7|37587.7|37557.1|37537.1|618
1730387100000|2024-10-31 15:05:00|37597.3|37577.3|37573.9|37553.9|37606.5|37586.5|37571.2|37551.2|501
1730387400000|2024-10-31 15:10:00|37574.2|37554.2|37590.5|37570.5|37594.8|37574.8|37574|37554|465
1730387700000|2024-10-31 15:15:00|37590.1|37570.1|37585.9|37565.9|37591.5|37571.5|37575.4|37555.4|464
1730388000000|2024-10-31 15:20:00|37586.1|37566.1|37581.3|37561.3|37595|37575|37569.3|37549.3|533
1730388300000|2024-10-31 15:25:00|37581.1|37561.1|37602.3|37582.3|37604.9|37584.9|37581.1|37561.1|400
1730388600000|2024-10-31 15:30:00|37602.4|37582.4|37586.7|37566.7|37602.9|37582.9|37583.6|37563.6|461
1730388900000|2024-10-31 15:35:00|37586.8|37566.8|37602.1|37582.1|37605.7|37585.7|37570.9|37550.9|441
1730389200000|2024-10-31 15:40:00|37602.2|37582.2|37605.6|37585.6|37608.4|37588.4|37591.6|37571.6|420
1730389500000|2024-10-31 15:45:00|37605.4|37585.4|37597.1|37577.1|37615.9|37595.9|37591|37571|492
1730389800000|2024-10-31 15:50:00|37597.2|37577.2|37605.3|37585.3|37642.2|37622.2|37597|37577|663
1730390100000|2024-10-31 15:55:00|37605.1|37585.1|37620.7|37600.7|37622.3|37602.3|37592.2|37572.2|659
1730390400000|2024-10-31 16:00:00|37622.4|37602.4|37605.3|37585.3|37626|37606|37604.6|37584.6|593
1730390700000|2024-10-31 16:05:00|37605.5|37585.5|37596|37576|37609.3|37589.3|37588.9|37568.9|438
1730391000000|2024-10-31 16:10:00|37597.4|37577.4|37595|37575|37604.8|37584.8|37590|37570|448
1730391300000|2024-10-31 16:15:00|37595.1|37575.1|37600.7|37580.7|37605.8|37585.8|37591.6|37571.6|402
1730391600000|2024-10-31 16:20:00|37600.9|37580.9|37593.2|37573.2|37600.9|37580.9|37573.3|37553.3|438
1730391900000|2024-10-31 16:25:00|37593|37573|37589.5|37569.5|37600.9|37580.9|37585.9|37565.9|397
1730392200000|2024-10-31 16:30:00|37589.9|37569.9|37585.5|37565.5|37589.9|37569.9|37575.1|37555.1|366
1730392500000|2024-10-31 16:35:00|37585.6|37565.6|37583|37563|37592.8|37572.8|37582.9|37562.9|325
1730392800000|2024-10-31 16:40:00|37583.2|37563.2|37589.1|37569.1|37589.9|37569.9|37574.5|37554.5|312
1730393100000|2024-10-31 16:45:00|37588.8|37568.8|37585.2|37565.2|37599.4|37579.4|37581.4|37561.4|284
1730393400000|2024-10-31 16:50:00|37585.1|37565.1|37593.3|37573.3|37603.4|37583.4|37579.9|37559.9|440
1730393700000|2024-10-31 16:55:00|37593.1|37573.1|37595.4|37575.4|37603.4|37583.4|37589.9|37569.9|462
1730394000000|2024-10-31 17:00:00|37595|37575|37588.3|37568.3|37595.4|37575.4|37584.1|37564.1|405
1730394300000|2024-10-31 17:05:00|37588.2|37568.2|37580.3|37560.3|37590|37570|37577.4|37557.4|379
1730394600000|2024-10-31 17:10:00|37580.5|37560.5|37586|37566|37595.1|37575.1|37571|37551|475
1730394900000|2024-10-31 17:15:00|37586.1|37566.1|37578.6|37558.6|37594.3|37574.3|37572.8|37552.8|605
1730395200000|2024-10-31 17:20:00|37578.8|37558.8|37590.8|37570.8|37592.6|37572.6|37576.1|37556.1|365
1730395500000|2024-10-31 17:25:00|37591.1|37571.1|37595.9|37575.9|37597.1|37577.1|37589.9|37569.9|412
1730395800000|2024-10-31 17:30:00|37596.1|37576.1|37600.9|37580.9|37605.2|37585.2|37595.6|37575.6|362
1730396100000|2024-10-31 17:35:00|37601.1|37581.1|37604.1|37584.1|37606.5|37586.5|37597.4|37577.4|306
1730396400000|2024-10-31 17:40:00|37603.9|37583.9|37600|37580|37604|37584|37595|37575|244
1730396700000|2024-10-31 17:45:00|37599.9|37579.9|37600.8|37580.8|37606.6|37586.6|37595.1|37575.1|257
1730397000000|2024-10-31 17:50:00|37600.7|37580.7|37603.8|37583.8|37610.1|37590.1|37597.5|37577.5|245
1730397300000|2024-10-31 17:55:00|37604.2|37584.2|37591.3|37571.3|37604.5|37584.5|37591.1|37571.1|264
1730397600000|2024-10-31 18:00:00|37591.1|37571.1|37571.7|37551.7|37593.4|37573.4|37571.4|37551.4|332
1730397900000|2024-10-31 18:05:00|37571.6|37551.6|37558.5|37538.5|37572.5|37552.5|37556.3|37536.3|308
1730398200000|2024-10-31 18:10:00|37559.3|37539.3|37555.4|37535.4|37563.6|37543.6|37553.7|37533.7|298
1730398500000|2024-10-31 18:15:00|37555.2|37535.2|37555.3|37535.3|37558.1|37538.1|37551.8|37531.8|307
1730398800000|2024-10-31 18:20:00|37555.7|37535.7|37554.6|37534.6|37560.5|37540.5|37543.3|37523.3|390
1730399100000|2024-10-31 18:25:00|37553.1|37533.1|37567.1|37547.1|37574.2|37554.2|37553.1|37533.1|394
1730399400000|2024-10-31 18:30:00|37566.9|37546.9|37586.7|37535.8|37592.6|37553.6|37561.8|37533|520
1730399700000|2024-10-31 18:35:00|37587.3|37536.7|37558.3|37538.3|37595.6|37558.8|37556.2|37533.1|666
1730400000000|2024-10-31 18:40:00|37557.3|37537.3|37552.7|37532.7|37566.1|37546.1|37551.8|37531.8|581
1730400300000|2024-10-31 18:45:00|37552.5|37532.5|37566.2|37546.2|37567.7|37547.7|37549.7|37529.7|569
1730400600000|2024-10-31 18:50:00|37566.9|37546.9|37570.5|37550.5|37583.2|37563.2|37566.5|37546.5|463
1730400900000|2024-10-31 18:55:00|37571.1|37551.1|37559.9|37539.9|37576.4|37556.4|37554.1|37534.1|568
1730401200000|2024-10-31 19:00:00|37560.9|37540.9|37550.2|37530.2|37560.9|37540.9|37549.1|37529.1|456
1730401500000|2024-10-31 19:05:00|37549.6|37529.6|37543.4|37523.4|37549.8|37529.8|37538.7|37518.7|591
1730401800000|2024-10-31 19:10:00|37542|37522|37554.2|37534.2|37557.5|37537.5|37539.1|37519.1|559
1730402100000|2024-10-31 19:15:00|37554|37534|37563.8|37543.8|37565.9|37545.9|37553.5|37533.5|477
1730402400000|2024-10-31 19:20:00|37563.7|37543.7|37563.5|37543.5|37567.7|37547.7|37557.6|37537.6|481
1730402700000|2024-10-31 19:25:00|37563.3|37543.3|37557.5|37537.5|37564.5|37544.5|37556.6|37536.6|469
1730403000000|2024-10-31 19:30:00|37556.9|37536.9|37560.9|37540.9|37563.5|37543.5|37552.6|37532.6|460
1730403300000|2024-10-31 19:35:00|37560.8|37540.8|37555.6|37535.6|37564.9|37544.9|37554.6|37534.6|420
1730403600000|2024-10-31 19:40:00|37555.7|37535.7|37545.9|37525.9|37556.6|37536.6|37544|37524|307
1730403900000|2024-10-31 19:45:00|37546.1|37526.1|37536.3|37516.3|37547.6|37527.6|37534.8|37514.8|255
1730404200000|2024-10-31 19:50:00|37536.4|37516.4|37538.7|37518.7|37539.8|37519.8|37532.1|37512.1|241
1730404500000|2024-10-31 19:55:00|37538.8|37518.8|37535.9|37515.9|37539|37519|37533.2|37513.2|309
1730404800000|2024-10-31 20:00:00|37536.1|37516.1|37526.1|37506.1|37536.4|37516.4|37522.5|37502.5|372
1730405100000|2024-10-31 20:05:00|37525.9|37505.9|37521|37501|37525.9|37505.9|37519.4|37499.4|197
1730405400000|2024-10-31 20:10:00|37519.4|37499.4|37521.8|37501.8|37524.3|37504.3|37517.4|37497.4|200
1730405700000|2024-10-31 20:15:00|37522|37502|37519.8|37499.8|37522.1|37502.1|37518.4|37498.4|176
1730406000000|2024-10-31 20:20:00|37519.7|37499.7|37516.8|37496.8|37520.1|37500.1|37516.7|37496.7|149
1730406300000|2024-10-31 20:25:00|37517|37497|37514.5|37494.5|37518.1|37498.1|37513.1|37493.1|151
1730406600000|2024-10-31 20:30:00|37514.6|37494.6|37515.6|37495.6|37516.5|37496.5|37514.6|37494.6|128
1730406900000|2024-10-31 20:35:00|37515.5|37495.5|37508|37488|37517.4|37497.4|37508|37488|101
1730407200000|2024-10-31 20:40:00|37508.1|37488.1|37528.3|37478.3|37529.3|37491.3|37506.9|37476.2|90
1730407500000|2024-10-31 20:45:00|37528.4|37478.4|37536.7|37481.7|37537.8|37482.5|37528.4|37475.4|226
1730407800000|2024-10-31 20:50:00|37536.8|37484.2|37535|37481.9|37541.8|37489.1|37533.8|37481.8|307
1730408100000|2024-10-31 20:55:00|37539.6|37482.3|37555.2|37451.1|37558.7|37484.4|37538.6|37451.1|290
1730408400000|2024-10-31 21:00:00|37555.5|37451.5|37585.2|37465.2|37585.2|37465.2|37555.5|37449.4|24
1730408700000|2024-10-31 21:05:00|37591|37471|37574.6|37454.6|37595.6|37475.6|37570.5|37450.5|46
1730409000000|2024-10-31 21:10:00|37584.9|37464.9|37587.8|37467.8|37588.8|37468.8|37582.5|37462.5|58
1730409300000|2024-10-31 21:15:00|37587.6|37467.6|37585.9|37465.9|37587.9|37467.9|37584.9|37464.9|35
1730409600000|2024-10-31 21:20:00|37585.4|37465.4|37586.9|37466.9|37587.7|37467.7|37584.5|37464.5|52
1730409900000|2024-10-31 21:25:00|37587.9|37467.9|37590.6|37470.6|37590.6|37470.6|37586.1|37466.1|51
1730410200000|2024-10-31 21:30:00|37591.7|37471.7|37586.5|37466.5|37592.9|37472.9|37586.5|37466.5|28
1730410500000|2024-10-31 21:35:00|37586.6|37466.6|37579.6|37459.6|37590.3|37470.3|37579.6|37459.6|111
1730410800000|2024-10-31 21:40:00|37579.7|37459.7|37586.8|37466.8|37587.2|37467.2|37578.9|37458.9|74
1730411100000|2024-10-31 21:45:00|37586.9|37466.9|37587.5|37467.5|37591.9|37471.9|37579.1|37459.1|112
1730411400000|2024-10-31 21:50:00|37587.8|37467.8|37594.4|37474.4|37611.1|37491.1|37587.4|37467.4|73
1730411700000|2024-10-31 21:55:00|37594.2|37474.2|37593.6|37473.6|37598|37478|37590.7|37470.7|62
1730412000000|2024-10-31 22:00:00|37593.7|37473.7|37595.2|37475.2|37611|37491|37589.7|37469.7|185
1730412300000|2024-10-31 22:05:00|37595.3|37475.3|37595.1|37475.1|37596.1|37476.1|37585.4|37465.4|121
1730412600000|2024-10-31 22:10:00|37595.7|37475.7|37596.3|37476.3|37610|37490|37594.8|37474.8|135
1730412900000|2024-10-31 22:15:00|37596.1|37476.1|37598.5|37478.5|37599.3|37479.3|37593.7|37473.7|142
1730413200000|2024-10-31 22:20:00|37599.1|37479.1|37600.7|37480.7|37602.3|37482.3|37597|37477|105
1730413500000|2024-10-31 22:25:00|37600.6|37480.6|37596.2|37476.2|37607.2|37487.2|37595.5|37475.5|83
1730413800000|2024-10-31 22:30:00|37596.1|37476.1|37592.8|37472.8|37597.5|37477.5|37592.7|37472.7|128
1730414100000|2024-10-31 22:35:00|37592.9|37472.9|37601.1|37481.1|37604.8|37484.8|37592.9|37472.9|111
1730414400000|2024-10-31 22:40:00|37594.7|37474.7|37590.7|37470.7|37594.7|37474.7|37582.9|37462.9|112
1730414700000|2024-10-31 22:45:00|37590.9|37470.9|37583.3|37463.3|37595.5|37475.5|37583.3|37463.3|99
1730415000000|2024-10-31 22:50:00|37586.5|37466.5|37590.4|37470.4|37593.4|37473.4|37582.8|37462.8|92
1730415300000|2024-10-31 22:55:00|37589.9|37469.9|37582.6|37462.6|37590.2|37470.2|37579.7|37459.7|134
1730415600000|2024-10-31 23:00:00|37581.9|37461.9|37591.8|37471.8|37595.5|37475.5|37581.9|37461.9|208
1730415900000|2024-10-31 23:05:00|37591.6|37471.6|37592.8|37472.8|37595.2|37475.2|37590.6|37470.6|156
1730416200000|2024-10-31 23:10:00|37593|37473|37591.1|37471.1|37596.8|37476.8|37587.5|37467.5|191
1730416500000|2024-10-31 23:15:00|37591|37471|37592.6|37472.6|37594.2|37474.2|37589.2|37469.2|139
1730416800000|2024-10-31 23:20:00|37593.7|37473.7|37592.3|37472.3|37593.8|37473.8|37590.5|37470.5|137
1730417100000|2024-10-31 23:25:00|37592.5|37472.5|37593.8|37473.8|37594.9|37474.9|37589.4|37469.4|201
1730417400000|2024-10-31 23:30:00|37594|37474|37593.5|37473.5|37598.1|37478.1|37592.1|37472.1|147
1730417700000|2024-10-31 23:35:00|37593.3|37473.3|37591.1|37471.1|37594.5|37474.5|37590|37470|154
1730418000000|2024-10-31 23:40:00|37592|37472|37591.5|37471.5|37593.7|37473.7|37586.6|37466.6|117
1730418300000|2024-10-31 23:45:00|37591.4|37471.4|37593.1|37473.1|37593.9|37473.9|37588.9|37468.9|220
1730418600000|2024-10-31 23:50:00|37592.6|37472.6|37592.4|37472.4|37595.1|37475.1|37588.9|37468.9|173
1730418900000|2024-10-31 23:55:00|37592|37472|37598.7|37478.7|37598.7|37478.7|37587.5|37467.5|207
1730419200000|2024-11-01 00:00:00|37597.7|37477.7|37601.3|37481.3|37604.2|37486.7|37594.7|37477|368
1730419500000|2024-11-01 00:05:00|37601.2|37481.2|37601.1|37481.1|37609.3|37490.3|37596.7|37478.8|292
1730419800000|2024-11-01 00:10:00|37601.2|37481.2|37605.7|37485.7|37605.7|37491.3|37593.7|37479.1|204
1730420100000|2024-11-01 00:15:00|37605.5|37485.5|37607.4|37487.4|37610|37495.9|37601.7|37484.9|284
1730420400000|2024-11-01 00:20:00|37607.6|37487.6|37609.1|37489.1|37612.1|37495.9|37601.6|37487.1|271
1730420700000|2024-11-01 00:25:00|37609.3|37489.3|37594.9|37474.9|37610.9|37497.2|37578.1|37473.2|230
1730421000000|2024-11-01 00:30:00|37595|37475|37595.1|37480.9|37601.6|37494.1|37587.3|37473.9|222
1730421300000|2024-11-01 00:35:00|37594.8|37480.7|37598.2|37478.2|37600|37486.8|37583.3|37473.6|250
1730421600000|2024-11-01 00:40:00|37597.1|37477.1|37578.7|37488.2|37602.2|37506.1|37559.6|37475.3|543
1730421900000|2024-11-01 00:45:00|37565.4|37502.3|37572.8|37487.8|37580.5|37504.1|37557.2|37484.8|731
1730422200000|2024-11-01 00:50:00|37573|37489.3|37565.1|37484.6|37576|37501.5|37556.5|37478.8|809
1730422500000|2024-11-01 00:55:00|37563.8|37483|37556.1|37500.4|37571.6|37501.1|37548.5|37477.9|602
1730422800000|2024-11-01 01:00:00|37559.3|37502.9|37560.1|37481.7|37579.6|37502.9|37547.3|37476.6|885
1730423100000|2024-11-01 01:05:00|37559.5|37494.5|37553.8|37485.6|37574.8|37498.1|37546.5|37470.1|794
1730423400000|2024-11-01 01:10:00|37553.7|37485.1|37547.9|37471.4|37554|37487.6|37541.5|37470.5|722
1730423700000|2024-11-01 01:15:00|37548.3|37471.8|37536.1|37477.4|37550.4|37480.5|37536.1|37468|841
1730424000000|2024-11-01 01:20:00|37535.8|37477.6|37551.1|37479.7|37553.3|37482.9|37532.6|37470.3|899
1730424300000|2024-11-01 01:25:00|37551|37479.6|37552.3|37489.3|37552.9|37491.9|37541.2|37473.2|933
1730424600000|2024-11-01 01:30:00|37550.2|37489.8|37560.7|37489.7|37563.8|37499.9|37547.7|37483.3|904
1730424900000|2024-11-01 01:35:00|37560.2|37489.1|37572.5|37493.8|37573.9|37497.5|37555.2|37485.7|887
1730425200000|2024-11-01 01:40:00|37573.9|37495.2|37578.7|37500.6|37582.4|37510.5|37565.1|37493|826
1730425500000|2024-11-01 01:45:00|37579.7|37501.8|37575.4|37499.3|37583.9|37505.4|37569.6|37496.8|861
1730425800000|2024-11-01 01:50:00|37576.2|37501|37575.7|37493.9|37578|37508.9|37561.5|37490.9|859
1730426100000|2024-11-01 01:55:00|37576.5|37496.2|37567|37503.8|37580.9|37515.3|37564.8|37493.7|664
1730426400000|2024-11-01 02:00:00|37566.2|37509|37578.8|37506.5|37585|37519.3|37561.9|37497.5|800
1730426700000|2024-11-01 02:05:00|37579.1|37507.8|37578.3|37503.6|37583.2|37510.9|37569.5|37498.5|791
1730427000000|2024-11-01 02:10:00|37578.1|37504|37577.4|37511.6|37587.7|37519.1|37572.7|37498.9|705
1730427300000|2024-11-01 02:15:00|37577.8|37513|37581|37505.8|37585.8|37515.9|37568.9|37501.3|834
1730427600000|2024-11-01 02:20:00|37578|37503.7|37570.8|37499.9|37581|37512.3|37561.4|37496.5|708
1730427900000|2024-11-01 02:25:00|37568.2|37500.6|37570.2|37500.2|37578.6|37510.2|37560.4|37495.2|679
1730428200000|2024-11-01 02:30:00|37570.6|37500.9|37580.4|37504|37582.2|37513.8|37562.5|37492.8|760
1730428500000|2024-11-01 02:35:00|37580|37504.1|37578|37508.5|37586.8|37511.5|37575.4|37502.1|760
1730428800000|2024-11-01 02:40:00|37578.1|37508.3|37583.4|37510.3|37586.4|37512|37576.3|37503.5|818
1730429100000|2024-11-01 02:45:00|37583.8|37509.6|37585.9|37510.6|37589.7|37517.9|37576.9|37505.5|783
1730429400000|2024-11-01 02:50:00|37586.5|37511.6|37582.4|37506.8|37590.2|37520.4|37577|37502.7|789
1730429700000|2024-11-01 02:55:00|37583.3|37507|37574.9|37512.9|37589.7|37521.7|37573.7|37503.8|580
1730430000000|2024-11-01 03:00:00|37575.2|37512.8|37578.4|37515|37585.9|37515.8|37567.9|37504|728
1730430300000|2024-11-01 03:05:00|37578.5|37514|37585.3|37518.3|37593.2|37520.6|37577.8|37510.4|617
1730430600000|2024-11-01 03:10:00|37584.3|37518.1|37592.4|37513.6|37593|37520.7|37583.6|37506.4|663
1730430900000|2024-11-01 03:15:00|37591.2|37513.2|37592.5|37510.9|37595.5|37522.3|37583.7|37510.8|673
1730431200000|2024-11-01 03:20:00|37592.6|37515.4|37589.7|37514.7|37596.6|37545.3|37565|37509.2|662
1730431500000|2024-11-01 03:25:00|37589.3|37515.1|37586.6|37518.1|37592.9|37526.8|37578.3|37508.4|629
1730431800000|2024-11-01 03:30:00|37586.1|37517.9|37584.2|37508|37591.1|37524.2|37574.6|37506.4|652
1730432100000|2024-11-01 03:35:00|37583.7|37508.4|37583.4|37508.6|37591.4|37513.4|37578|37505.1|711
1730432400000|2024-11-01 03:40:00|37581.3|37506.9|37578.3|37509.6|37586.3|37512.6|37575.1|37503.5|667
1730432700000|2024-11-01 03:45:00|37578.5|37509.4|37577.4|37506.9|37584.9|37512.2|37576.1|37502|591
1730433000000|2024-11-01 03:50:00|37578.1|37508.1|37582.4|37514.5|37587.9|37526.6|37574.3|37503.5|531
1730433300000|2024-11-01 03:55:00|37582.5|37514.2|37583.5|37517.9|37592.3|37519.8|37581.6|37509.3|433
1730433600000|2024-11-01 04:00:00|37583.8|37518.2|37584.3|37520.1|37591.9|37530.4|37577.6|37510.6|566
1730433900000|2024-11-01 04:05:00|37583.4|37522.7|37582.8|37513.9|37592.1|37522.9|37581.2|37507.9|697
1730434200000|2024-11-01 04:10:00|37584.4|37512.5|37580.8|37510.3|37589|37522.4|37574.8|37504|476
1730434500000|2024-11-01 04:15:00|37581|37510.4|37580.7|37510|37584.6|37515.6|37577.2|37506.3|476
1730434800000|2024-11-01 04:20:00|37580.9|37509.9|37575.6|37509.5|37583.8|37511.8|37574.8|37501|622
1730435100000|2024-11-01 04:25:00|37575.5|37509.1|37573.3|37506.7|37583.3|37511.9|37572.8|37501.1|429
1730435400000|2024-11-01 04:30:00|37574.3|37507.8|37578.7|37510.1|37587.5|37517.4|37573.1|37503|586
1730435700000|2024-11-01 04:35:00|37579.3|37509.3|37580.8|37512.8|37585.7|37515.4|37571.1|37503.7|548
1730436000000|2024-11-01 04:40:00|37579.3|37511.3|37582.4|37509.2|37589.1|37515.6|37575.9|37504.9|370
1730436300000|2024-11-01 04:45:00|37582.8|37509.6|37580|37514.9|37588.6|37516.9|37574.4|37508|522
1730436600000|2024-11-01 04:50:00|37579.6|37515.2|37585.3|37515.1|37592.3|37524|37576|37509.5|598
1730436900000|2024-11-01 04:55:00|37585.1|37516.4|37579.8|37516.4|37590.1|37518.3|37578.2|37509.6|492
1730437200000|2024-11-01 05:00:00|37580.1|37517.8|37581.5|37517.1|37586.9|37519.3|37574.3|37507.7|700
1730437500000|2024-11-01 05:05:00|37580.9|37516.8|37587.9|37522.2|37592.5|37527.7|37576.3|37509.9|567
1730437800000|2024-11-01 05:10:00|37587.7|37522.4|37588.3|37514.9|37593.9|37529.3|37579.4|37513.4|510
1730438100000|2024-11-01 05:15:00|37588.5|37515.5|37586.2|37518.3|37596.7|37519.9|37583|37510.9|699
1730438400000|2024-11-01 05:20:00|37586.3|37518.2|37592.2|37523.4|37597.1|37535.3|37579.7|37514.1|583
1730438700000|2024-11-01 05:25:00|37592.1|37523.6|37597.2|37522.6|37600.2|37534.1|37586.7|37520.4|587
1730439000000|2024-11-01 05:30:00|37597.4|37523.6|37598.7|37525.6|37612.1|37531.1|37593.5|37511.1|279
1730439300000|2024-11-01 05:35:00|37598.4|37525.8|37592.8|37535.8|37602.8|37538.5|37587.3|37524.4|258
1730439600000|2024-11-01 05:40:00|37592.4|37533.4|37602.1|37542.5|37603.5|37542.5|37586|37527.7|374
1730439900000|2024-11-01 05:45:00|37600.7|37542.2|37600.2|37536|37609.1|37548.7|37596.7|37535.3|251
1730440200000|2024-11-01 05:50:00|37599.8|37535.7|37599.2|37541.7|37607.7|37545|37594.8|37532.8|436
1730440500000|2024-11-01 05:55:00|37598.1|37542.8|37611.1|37523.9|37613.6|37544.4|37588.8|37521.3|383
1730440800000|2024-11-01 06:00:00|37611.2|37517.9|37584.6|37529.2|37611.2|37538.9|37584.2|37513.7|449
1730441100000|2024-11-01 06:05:00|37584.5|37529.3|37578.8|37528.8|37594.1|37547.5|37565.4|37520.2|358
1730441400000|2024-11-01 06:10:00|37578.7|37528.7|37584.1|37526.7|37588.7|37531.2|37576.6|37516.1|341
1730441700000|2024-11-01 06:15:00|37584.4|37527.1|37581.7|37520.1|37589|37527.4|37580.9|37511.8|321
1730442000000|2024-11-01 06:20:00|37581.6|37519.6|37582.5|37520|37588.7|37525.1|37570.6|37506.7|340
1730442300000|2024-11-01 06:25:00|37583|37520.6|37573.6|37515.8|37590|37526.9|37569.7|37507.3|317
1730442600000|2024-11-01 06:30:00|37573|37515.6|37569.1|37512.3|37578.2|37518.2|37567.6|37503.3|261
1730442900000|2024-11-01 06:35:00|37569.7|37512|37572.4|37507.2|37580.6|37518.4|37569.2|37500.7|311
1730443200000|2024-11-01 06:40:00|37572.2|37507.4|37575.8|37516.9|37583.3|37519.5|37565.1|37507.4|305
1730443500000|2024-11-01 06:45:00|37575.7|37518.2|37571.8|37512.7|37580.1|37519.1|37569.4|37504.4|320
1730443800000|2024-11-01 06:50:00|37571.4|37512.8|37580.5|37509.1|37582|37521.8|37569.6|37504.1|365
1730444100000|2024-11-01 06:55:00|37580.7|37509.3|37570.4|37510.4|37582.2|37517.2|37567.9|37503|402
1730444400000|2024-11-01 07:00:00|37565.8|37514|37525.3|37505.3|37566.2|37530.7|37524.3|37504.3|380
1730444700000|2024-11-01 07:05:00|37525.2|37505.2|37513.1|37493.1|37529.5|37509.5|37507.5|37487.5|247
1730445000000|2024-11-01 07:10:00|37513.4|37493.4|37516.1|37496.1|37519.2|37499.2|37513.4|37493.4|196
1730445300000|2024-11-01 07:15:00|37516|37496|37519.5|37499.5|37521.9|37501.9|37515.6|37495.6|182
1730445600000|2024-11-01 07:20:00|37519.6|37499.6|37513.7|37493.7|37521.4|37501.4|37506.6|37486.6|211
1730445900000|2024-11-01 07:25:00|37513.3|37493.3|37513.8|37493.8|37516.1|37496.1|37509.2|37489.2|169
1730446200000|2024-11-01 07:30:00|37514.4|37494.4|37516.7|37496.7|37520.5|37500.5|37506|37486|327
1730446500000|2024-11-01 07:35:00|37516.8|37496.8|37530.2|37510.2|37531.7|37511.7|37511.1|37491.1|299
1730446800000|2024-11-01 07:40:00|37530.1|37510.1|37528.6|37508.6|37532.4|37512.4|37521.2|37501.2|232
1730447100000|2024-11-01 07:45:00|37528.7|37508.7|37520.9|37500.9|37537.1|37517.1|37517.8|37497.8|246
1730447400000|2024-11-01 07:50:00|37520.6|37500.6|37514.8|37494.8|37520.9|37500.9|37508.8|37488.8|192
1730447700000|2024-11-01 07:55:00|37514.9|37494.9|37551.5|37531.5|37551.5|37531.5|37512.5|37492.5|294
1730448000000|2024-11-01 08:00:00|37553.8|37533.8|37558.5|37538.5|37567.7|37547.7|37553.3|37533.3|485
1730448300000|2024-11-01 08:05:00|37558.7|37538.7|37573.7|37553.7|37574.6|37554.6|37557.4|37537.4|344
1730448600000|2024-11-01 08:10:00|37573.8|37553.8|37575.9|37555.9|37581.4|37561.4|37569.6|37549.6|306
1730448900000|2024-11-01 08:15:00|37575.6|37555.6|37585.7|37565.7|37592.8|37572.8|37575.6|37555.6|317
1730449200000|2024-11-01 08:20:00|37586.1|37566.1|37573|37553|37588.8|37568.8|37572.9|37552.9|248
1730449500000|2024-11-01 08:25:00|37573.4|37553.4|37571.7|37551.7|37585.2|37565.2|37571.7|37551.7|253
1730449800000|2024-11-01 08:30:00|37571.6|37551.6|37574.3|37554.3|37581.1|37561.1|37569.6|37549.6|278
1730450100000|2024-11-01 08:35:00|37574.2|37554.2|37575.5|37555.5|37582.1|37562.1|37567.7|37547.7|289
1730450400000|2024-11-01 08:40:00|37575.4|37555.4|37571.9|37551.9|37587.6|37567.6|37571.1|37551.1|262
1730450700000|2024-11-01 08:45:00|37571.8|37551.8|37588.3|37568.3|37590.6|37570.6|37567.7|37547.7|294
1730451000000|2024-11-01 08:50:00|37588.2|37568.2|37596.6|37576.6|37599.2|37579.2|37588.2|37568.2|266
1730451300000|2024-11-01 08:55:00|37596.9|37576.9|37610.4|37590.4|37616.3|37596.3|37596.9|37576.9|382
1730451600000|2024-11-01 09:00:00|37610.2|37590.2|37604.1|37584.1|37613.8|37593.8|37599.3|37579.3|316
1730451900000|2024-11-01 09:05:00|37604.2|37584.2|37594.4|37574.4|37607.4|37587.4|37592.5|37572.5|235
1730452200000|2024-11-01 09:10:00|37594.1|37574.1|37599.2|37579.2|37599.7|37579.7|37591.5|37571.5|265
1730452500000|2024-11-01 09:15:00|37599.1|37579.1|37604.7|37584.7|37605.6|37585.6|37595.8|37575.8|286
1730452800000|2024-11-01 09:20:00|37604.5|37584.5|37613.9|37593.9|37613.9|37593.9|37603.5|37583.5|301
1730453100000|2024-11-01 09:25:00|37614|37594|37625.4|37605.4|37628|37608|37613.8|37593.8|309
1730453400000|2024-11-01 09:30:00|37624.1|37604.1|37617.7|37597.7|37624.8|37604.8|37614.1|37594.1|332
1730453700000|2024-11-01 09:35:00|37617.5|37597.5|37619.2|37599.2|37621.3|37601.3|37615|37595|222
1730454000000|2024-11-01 09:40:00|37619.5|37599.5|37640.9|37620.9|37645|37625|37617.8|37597.8|406
1730454300000|2024-11-01 09:45:00|37640.6|37620.6|37645.8|37625.8|37650.6|37630.6|37635.9|37615.9|277
1730454600000|2024-11-01 09:50:00|37645.4|37625.4|37647.4|37627.4|37647.5|37627.5|37636.8|37616.8|266
1730454900000|2024-11-01 09:55:00|37647.6|37627.6|37657|37637|37662.8|37642.8|37647.3|37627.3|275
1730455200000|2024-11-01 10:00:00|37658.3|37638.3|37670.5|37650.5|37677|37657|37658|37638|284
1730455500000|2024-11-01 10:05:00|37670.4|37650.4|37671.7|37651.7|37673.2|37653.2|37662.4|37642.4|182
1730455800000|2024-11-01 10:10:00|37671.8|37651.8|37669.2|37649.2|37676.3|37656.3|37668.3|37648.3|251
1730456100000|2024-11-01 10:15:00|37669.1|37649.1|37680.9|37660.9|37682.8|37662.8|37665.2|37645.2|242
1730456400000|2024-11-01 10:20:00|37681|37661|37674|37654|37684.5|37664.5|37671.9|37651.9|222
1730456700000|2024-11-01 10:25:00|37673.9|37653.9|37673.9|37653.9|37678|37658|37668.3|37648.3|235
1730457000000|2024-11-01 10:30:00|37673.8|37653.8|37675.2|37655.2|37675.6|37655.6|37666.7|37646.7|202
1730457300000|2024-11-01 10:35:00|37675.1|37655.1|37686.5|37666.5|37686.7|37666.7|37673.3|37653.3|231
1730457600000|2024-11-01 10:40:00|37686.8|37666.8|37683.2|37663.2|37689.5|37669.5|37678.4|37658.4|205
1730457900000|2024-11-01 10:45:00|37683.3|37663.3|37669.4|37649.4|37685|37665|37668.6|37648.6|232
1730458200000|2024-11-01 10:50:00|37669.6|37649.6|37666.5|37646.5|37674.1|37654.1|37663.3|37643.3|199
1730458500000|2024-11-01 10:55:00|37666.8|37646.8|37661.9|37641.9|37672.1|37652.1|37655.6|37635.6|246
1730458800000|2024-11-01 11:00:00|37662.3|37642.3|37648.1|37628.1|37663.2|37643.2|37648.1|37628.1|314
1730459100000|2024-11-01 11:05:00|37648|37628|37653.1|37633.1|37656.4|37636.4|37645.1|37625.1|266
1730459400000|2024-11-01 11:10:00|37653|37633|37631.7|37611.7|37656.9|37636.9|37629.6|37609.6|299
1730459700000|2024-11-01 11:15:00|37631.9|37611.9|37629.1|37609.1|37631.9|37611.9|37627.1|37607.1|235
1730460000000|2024-11-01 11:20:00|37629.2|37609.2|37636.5|37616.5|37638.4|37618.4|37623.5|37603.5|252
1730460300000|2024-11-01 11:25:00|37636.6|37616.6|37652.8|37632.8|37656.5|37636.5|37636.6|37616.6|287
1730460600000|2024-11-01 11:30:00|37653|37633|37638.1|37618.1|37657.9|37637.9|37637.9|37617.9|268
1730460900000|2024-11-01 11:35:00|37638.3|37618.3|37630.6|37610.6|37639.5|37619.5|37629.8|37609.8|222
1730461200000|2024-11-01 11:40:00|37630.5|37610.5|37618.1|37598.1|37635.6|37615.6|37617.3|37597.3|184
1730461500000|2024-11-01 11:45:00|37618.2|37598.2|37603.9|37583.9|37618.2|37598.2|37603|37583|280
1730461800000|2024-11-01 11:50:00|37603.7|37583.7|37593.6|37573.6|37607.1|37587.1|37593.1|37573.1|346
1730462100000|2024-11-01 11:55:00|37593.7|37573.7|37577.9|37557.9|37595.7|37575.7|37574.1|37554.1|406
1730462400000|2024-11-01 12:00:00|37576.7|37556.7|37573.5|37553.5|37579.2|37559.2|37564.5|37544.5|440
1730462700000|2024-11-01 12:05:00|37573.2|37553.2|37569.8|37549.8|37575.7|37555.7|37565.2|37545.2|360
1730463000000|2024-11-01 12:10:00|37570.1|37550.1|37576.7|37556.7|37585.3|37565.3|37569.8|37549.8|404
1730463300000|2024-11-01 12:15:00|37576.8|37556.8|37586.3|37566.3|37593.7|37573.7|37568.7|37548.7|407
1730463600000|2024-11-01 12:20:00|37586.1|37566.1|37573.7|37553.7|37586.8|37566.8|37570.7|37550.7|371
1730463900000|2024-11-01 12:25:00|37570.9|37550.9|37653.8|37533.8|37653.8|37564.6|37570.1|37504.2|849
1730464200000|2024-11-01 12:30:00|37663.3|37543.3|37511.4|37461.4|37675.5|37555.5|37483.2|37427.9|1035
1730464500000|2024-11-01 12:35:00|37508.7|37458.7|37431.2|37411.2|37512.5|37475.6|37423.5|37403.5|813
1730464800000|2024-11-01 12:40:00|37431.4|37411.4|37442.9|37422.9|37462.6|37442.6|37425|37405|706
1730465100000|2024-11-01 12:45:00|37443.8|37423.8|37454.5|37434.5|37462.5|37442.5|37428.3|37408.3|732
1730465400000|2024-11-01 12:50:00|37454.7|37434.7|37419.4|37399.4|37465.7|37445.7|37416.1|37396.1|638
1730465700000|2024-11-01 12:55:00|37418.2|37398.2|37461.7|37441.7|37475.5|37455.5|37412.7|37392.7|688
1730466000000|2024-11-01 13:00:00|37461.4|37441.4|37484.4|37464.4|37490.1|37470.1|37447.7|37427.7|669
1730466300000|2024-11-01 13:05:00|37484.8|37464.8|37467.9|37447.9|37492.9|37472.9|37467.9|37447.9|558
1730466600000|2024-11-01 13:10:00|37468.2|37448.2|37493.8|37473.8|37516.9|37496.9|37467.6|37447.6|601
1730466900000|2024-11-01 13:15:00|37493.7|37473.7|37516.5|37496.5|37518.7|37498.7|37492.8|37472.8|612
1730467200000|2024-11-01 13:20:00|37517|37497|37530.8|37510.8|37547.6|37527.6|37514.3|37494.3|539
1730467500000|2024-11-01 13:25:00|37530.1|37510.1|37539.1|37519.1|37543.5|37523.5|37523.1|37503.1|522
1730467800000|2024-11-01 13:30:00|37540.5|37520.5|37528.4|37508.4|37544.4|37524.4|37523.3|37503.3|549
1730468100000|2024-11-01 13:35:00|37528.1|37508.1|37526|37506|37543|37523|37519.2|37499.2|596
1730468400000|2024-11-01 13:40:00|37525.8|37505.8|37598.3|37478.3|37598.3|37512|37513.1|37471.6|635
1730468700000|2024-11-01 13:45:00|37596.4|37476.4|37535.6|37515.6|37600.9|37521.9|37527.3|37466.4|798
1730469000000|2024-11-01 13:50:00|37535.2|37515.2|37546.1|37526.1|37551.6|37531.6|37526.3|37506.3|616
1730469300000|2024-11-01 13:55:00|37548.2|37528.2|37614.2|37494.2|37614.2|37553.9|37547.3|37494.2|581
1730469600000|2024-11-01 14:00:00|37613.9|37493.9|37584.1|37564.1|37622.9|37570.5|37544.6|37478.2|861
1730469900000|2024-11-01 14:05:00|37585.3|37565.3|37555|37535|37592.4|37572.4|37551|37531|707
1730470200000|2024-11-01 14:10:00|37554.6|37534.6|37544.5|37524.5|37560.8|37540.8|37538|37518|568
1730470500000|2024-11-01 14:15:00|37544.6|37524.6|37564.6|37544.6|37574.9|37554.9|37543.2|37523.2|601
1730470800000|2024-11-01 14:20:00|37564.7|37544.7|37578.4|37558.4|37588.7|37568.7|37564.7|37544.7|599
1730471100000|2024-11-01 14:25:00|37578.6|37558.6|37578.5|37558.5|37594.4|37574.4|37571.9|37551.9|644
1730471400000|2024-11-01 14:30:00|37578.3|37558.3|37584.3|37564.3|37592.1|37572.1|37562.7|37542.7|556
1730471700000|2024-11-01 14:35:00|37584.1|37564.1|37602.9|37582.9|37613.2|37593.2|37579.4|37559.4|511
1730472000000|2024-11-01 14:40:00|37603.2|37583.2|37596.9|37576.9|37616.5|37596.5|37592|37572|524
1730472300000|2024-11-01 14:45:00|37596.8|37576.8|37591.6|37571.6|37601.7|37581.7|37581.7|37561.7|480
1730472600000|2024-11-01 14:50:00|37591.9|37571.9|37605|37585|37611.2|37591.2|37587.7|37567.7|455
1730472900000|2024-11-01 14:55:00|37605.1|37585.1|37589.8|37569.8|37614.3|37594.3|37586.9|37566.9|532
1730473200000|2024-11-01 15:00:00|37590|37570|37591.6|37571.6|37605.3|37585.3|37586|37566|493
1730473500000|2024-11-01 15:05:00|37591.3|37571.3|37591.7|37571.7|37603.9|37583.9|37587.4|37567.4|408
1730473800000|2024-11-01 15:10:00|37591.3|37571.3|37583.5|37563.5|37591.4|37571.4|37576.5|37556.5|498
1730474100000|2024-11-01 15:15:00|37583.2|37563.2|37585.8|37565.8|37595.3|37575.3|37577.3|37557.3|520
1730474400000|2024-11-01 15:20:00|37585.9|37565.9|37573|37553|37589.7|37569.7|37569.8|37549.8|488
1730474700000|2024-11-01 15:25:00|37572.9|37552.9|37580.2|37560.2|37595.5|37575.5|37572.4|37552.4|430
1730475000000|2024-11-01 15:30:00|37580|37560|37592|37572|37597.7|37577.7|37571.6|37551.6|372
1730475300000|2024-11-01 15:35:00|37591.6|37571.6|37593.9|37573.9|37599.1|37579.1|37575.7|37555.7|325
1730475600000|2024-11-01 15:40:00|37594.5|37574.5|37589.3|37569.3|37595.3|37575.3|37582.2|37562.2|373
1730475900000|2024-11-01 15:45:00|37589.4|37569.4|37605.8|37585.8|37612.7|37592.7|37582.9|37562.9|382
1730476200000|2024-11-01 15:50:00|37606|37586|37597.1|37577.1|37609.6|37589.6|37581.8|37561.8|473
1730476500000|2024-11-01 15:55:00|37598.2|37578.2|37619.3|37599.3|37621|37601|37588.7|37568.7|460
1730476800000|2024-11-01 16:00:00|37619.4|37599.4|37611.9|37591.9|37622.9|37602.9|37601.4|37581.4|452
1730477100000|2024-11-01 16:05:00|37612|37592|37603.3|37583.3|37615.1|37595.1|37599.2|37579.2|364
1730477400000|2024-11-01 16:10:00|37603.1|37583.1|37603.5|37583.5|37609.8|37589.8|37601.3|37581.3|299
1730477700000|2024-11-01 16:15:00|37603.4|37583.4|37610.2|37590.2|37617.5|37597.5|37601.7|37581.7|313
1730478000000|2024-11-01 16:20:00|37610.9|37590.9|37622.3|37602.3|37630.7|37610.7|37609.1|37589.1|307
1730478300000|2024-11-01 16:25:00|37622|37602|37620.3|37600.3|37625.9|37605.9|37617.1|37597.1|267
1730478600000|2024-11-01 16:30:00|37620.8|37600.8|37626.8|37606.8|37629|37609|37618|37598|336
1730478900000|2024-11-01 16:35:00|37626.5|37606.5|37627.2|37607.2|37632.2|37612.2|37619.7|37599.7|342
1730479200000|2024-11-01 16:40:00|37627.6|37607.6|37631.7|37611.7|37633.6|37613.6|37625.6|37605.6|378
1730479500000|2024-11-01 16:45:00|37631.9|37611.9|37620.4|37600.4|37632.7|37612.7|37618.8|37598.8|401
1730479800000|2024-11-01 16:50:00|37620.7|37600.7|37618.4|37598.4|37627.7|37607.7|37613.8|37593.8|365
1730480100000|2024-11-01 16:55:00|37619.1|37599.1|37616.2|37596.2|37619.1|37599.1|37607.3|37587.3|364
1730480400000|2024-11-01 17:00:00|37616.3|37596.3|37626.7|37606.7|37626.9|37606.9|37614.7|37594.7|341
1730480700000|2024-11-01 17:05:00|37626.8|37606.8|37625.7|37605.7|37629.5|37609.5|37621.7|37601.7|314
1730481000000|2024-11-01 17:10:00|37625.3|37605.3|37629.9|37609.9|37630.7|37610.7|37623.4|37603.4|315
1730481300000|2024-11-01 17:15:00|37629.7|37609.7|37636.6|37616.6|37640.7|37620.7|37628.9|37608.9|252
1730481600000|2024-11-01 17:20:00|37637.1|37617.1|37633.9|37613.9|37639.9|37619.9|37632.9|37612.9|262
1730481900000|2024-11-01 17:25:00|37633.8|37613.8|37638.4|37618.4|37640.3|37620.3|37633.8|37613.8|231
1730482200000|2024-11-01 17:30:00|37638.7|37618.7|37644.6|37624.6|37644.6|37624.6|37638.2|37618.2|274
1730482500000|2024-11-01 17:35:00|37644.5|37624.5|37668.4|37648.4|37669.3|37649.3|37644.3|37624.3|322
1730482800000|2024-11-01 17:40:00|37670.6|37650.6|37684|37664|37686.1|37666.1|37668.8|37648.8|317
1730483100000|2024-11-01 17:45:00|37684.2|37664.2|37685.8|37665.8|37685.8|37665.8|37677.8|37657.8|233
1730483400000|2024-11-01 17:50:00|37685.3|37665.3|37673.4|37653.4|37687.1|37667.1|37671.5|37651.5|354
1730483700000|2024-11-01 17:55:00|37673.8|37653.8|37678.3|37658.3|37681.3|37661.3|37671.4|37651.4|323
1730484000000|2024-11-01 18:00:00|37678.2|37658.2|37656.7|37636.7|37682.5|37662.5|37656.7|37636.7|327
1730484300000|2024-11-01 18:05:00|37656.6|37636.6|37664.7|37644.7|37668.6|37648.6|37653.5|37633.5|222
1730484600000|2024-11-01 18:10:00|37665.1|37645.1|37666.6|37646.6|37671.8|37651.8|37661.9|37641.9|286
1730484900000|2024-11-01 18:15:00|37666.9|37646.9|37671.9|37651.9|37674.2|37654.2|37664|37644|283
1730485200000|2024-11-01 18:20:00|37671.4|37651.4|37659.4|37639.4|37673.3|37653.3|37657.9|37637.9|259
1730485500000|2024-11-01 18:25:00|37659.3|37639.3|37673.9|37653.9|37673.9|37653.9|37657.9|37637.9|214
1730485800000|2024-11-01 18:30:00|37675.2|37655.2|37662.9|37642.9|37677.6|37657.6|37662|37642|309
1730486100000|2024-11-01 18:35:00|37662.6|37642.6|37653.9|37633.9|37662.6|37642.6|37650.9|37630.9|237
1730486400000|2024-11-01 18:40:00|37653.8|37633.8|37668.5|37648.5|37671.4|37651.4|37653.8|37633.8|176
1730486700000|2024-11-01 18:45:00|37668.7|37648.7|37675.8|37655.8|37680.4|37660.4|37667.7|37647.7|171
1730487000000|2024-11-01 18:50:00|37675.5|37655.5|37676.6|37656.6|37677.1|37657.1|37673.5|37653.5|147
1730487300000|2024-11-01 18:55:00|37676.9|37656.9|37678|37658|37682.8|37662.8|37671.7|37651.7|240
1730487600000|2024-11-01 19:00:00|37678.3|37658.3|37679.1|37659.1|37684.5|37664.5|37676.4|37656.4|218
1730487900000|2024-11-01 19:05:00|37679|37659|37667.5|37647.5|37680.3|37660.3|37667.1|37647.1|237
1730488200000|2024-11-01 19:10:00|37667.4|37647.4|37678.7|37658.7|37679.7|37659.7|37665.6|37645.6|206
1730488500000|2024-11-01 19:15:00|37678.8|37658.8|37686.8|37666.8|37686.8|37666.8|37671.5|37651.5|192
1730488800000|2024-11-01 19:20:00|37686.6|37666.6|37686.1|37666.1|37686.6|37666.6|37679.2|37659.2|156
1730489100000|2024-11-01 19:25:00|37686.2|37666.2|37688.3|37668.3|37689.8|37669.8|37685|37665|223
1730489400000|2024-11-01 19:30:00|37688|37668|37702.5|37652.5|37705.5|37675.4|37684.4|37652.5|213
1730489700000|2024-11-01 19:35:00|37702.7|37652.7|37701.1|37681.1|37717.8|37682.6|37699.1|37652.4|275
1730490000000|2024-11-01 19:40:00|37701.2|37681.2|37698.7|37678.7|37702.5|37682.5|37695.1|37675.1|205
1730490300000|2024-11-01 19:45:00|37698.8|37678.8|37701|37681|37702.4|37682.4|37693.7|37673.7|232
1730490600000|2024-11-01 19:50:00|37701.1|37681.1|37697.8|37677.8|37702.4|37682.4|37696.8|37676.8|225
1730490900000|2024-11-01 19:55:00|37697.9|37677.9|37695.9|37675.9|37701.1|37681.1|37695.9|37675.9|224
1730491200000|2024-11-01 20:00:00|37693.7|37673.7|37698.3|37678.3|37703.8|37683.8|37691.6|37671.6|213
1730491500000|2024-11-01 20:05:00|37698.4|37678.4|37709.9|37689.9|37711.9|37691.9|37697|37677|147
1730491800000|2024-11-01 20:10:00|37710.4|37690.4|37729.7|37679.7|37739.9|37698.3|37710.4|37676.5|237
1730492100000|2024-11-01 20:15:00|37729.3|37679.3|37728.4|37678.4|37730.5|37680.5|37726.7|37676.7|128
1730492400000|2024-11-01 20:20:00|37728.6|37678.6|37727.4|37677.4|37730.2|37680.2|37726.2|37676.2|189
1730492700000|2024-11-01 20:25:00|37727.1|37677.1|37726.7|37676.7|37729.2|37692.1|37711.5|37674.1|235
1730493000000|2024-11-01 20:30:00|37727.1|37677.1|37725.7|37675.7|37731.7|37680.6|37725.3|37675.3|192
1730493300000|2024-11-01 20:35:00|37725.8|37675.8|37720.4|37670.4|37725.8|37675.8|37720.1|37670.1|250
1730493600000|2024-11-01 20:40:00|37720.5|37670.5|37717.6|37667.6|37720.5|37670.5|37713.2|37663.2|217
1730493900000|2024-11-01 20:45:00|37710.7|37660.7|37713.5|37663.5|37728.5|37667.1|37702.9|37609.9|418
1730494200000|2024-11-01 20:50:00|37713.1|37663.1|37744.3|37624.3|37749.4|37665.1|37693.7|37611.1|333
1730494500000|2024-11-01 20:55:00|37748.3|37628.3|37722.6|37602.6|37781.7|37661.7|37714.6|37594.6|590
1730667600000|2024-11-03 21:00:00|37582|37437|37581.8|37436.8|37582|37437|37577.6|37432.6|6
1730667900000|2024-11-03 21:05:00|37581.7|37436.7|37579.6|37434.6|37581.8|37436.8|37579.6|37434.6|4
1730668200000|2024-11-03 21:10:00|37580.5|37435.5|37576.9|37431.9|37580.5|37435.5|37576.9|37431.9|2
1730668500000|2024-11-03 21:15:00|37570|37425|37565.2|37420.2|37576.9|37431.9|37560.6|37415.6|34
1730668800000|2024-11-03 21:20:00|37565.6|37420.6|37571|37426|37571|37426|37565.2|37420.2|16
1730669100000|2024-11-03 21:25:00|37571.3|37426.3|37571|37426|37571.3|37426.3|37571|37426|2
1730669400000|2024-11-03 21:30:00|37570.9|37425.9|37576.7|37431.7|37577|37432|37570.9|37425.9|5
1730670000000|2024-11-03 21:40:00|37565.5|37420.5|37571.3|37426.3|37571.3|37426.3|37565.5|37420.5|2
1730670300000|2024-11-03 21:45:00|37570.3|37425.3|37570.6|37425.6|37570.6|37425.6|37569.7|37424.7|3
1730670600000|2024-11-03 21:50:00|37571.1|37426.1|37571.1|37426.1|37571.1|37426.1|37571.1|37426.1|1
1730670900000|2024-11-03 21:55:00|37571.5|37426.5|37572.1|37427.1|37572.1|37427.1|37571.5|37426.5|3
1730671200000|2024-11-03 22:00:00|37585.9|37440.9|37566.4|37441.4|37585.9|37441.4|37566.4|37431.4|5
1730672100000|2024-11-03 22:15:00|37559.9|37439.9|37562.3|37442.3|37562.7|37442.7|37557.5|37437.5|79
1730672400000|2024-11-03 22:20:00|37562.4|37442.4|37568.5|37448.5|37569.6|37449.6|37562.4|37442.4|156
1730672700000|2024-11-03 22:25:00|37568.4|37448.4|37569.6|37449.6|37570.6|37450.6|37568.1|37448.1|66
1730673000000|2024-11-03 22:30:00|37569.3|37449.3|37563.8|37443.8|37569.5|37449.5|37561.2|37441.2|166
1730673300000|2024-11-03 22:35:00|37563.9|37443.9|37562.6|37442.6|37564.7|37444.7|37562.2|37442.2|91
1730673600000|2024-11-03 22:40:00|37562.4|37442.4|37565|37445|37565.4|37445.4|37562.2|37442.2|86
1730673900000|2024-11-03 22:45:00|37564.8|37444.8|37564.8|37444.8|37565.4|37445.4|37562.4|37442.4|63
1730674200000|2024-11-03 22:50:00|37564.6|37444.6|37564.8|37444.8|37566.1|37446.1|37564.2|37444.2|69
1730674500000|2024-11-03 22:55:00|37565|37445|37554.6|37434.6|37565|37445|37554.2|37434.2|122
1730674800000|2024-11-03 23:00:00|37555.1|37435.1|37594.8|37474.8|37607.2|37487.2|37555.1|37435.1|636
1730675100000|2024-11-03 23:05:00|37594.4|37474.4|37588.1|37468.1|37606.2|37486.2|37565.4|37445.4|444
1730675400000|2024-11-03 23:10:00|37581.6|37461.6|37583.8|37463.8|37593.1|37473.1|37565.6|37445.6|429
1730675700000|2024-11-03 23:15:00|37586.9|37466.9|37585.8|37465.8|37598.3|37478.3|37581.8|37461.8|323
1730676000000|2024-11-03 23:20:00|37585.3|37465.3|37588.8|37468.8|37602.9|37482.9|37580.4|37460.4|315
1730676300000|2024-11-03 23:25:00|37589.6|37469.6|37588.1|37468.1|37601.8|37481.8|37579.3|37459.3|372
1730676600000|2024-11-03 23:30:00|37579.5|37459.5|37596|37476|37601.2|37481.2|37574.4|37454.4|351
1730676900000|2024-11-03 23:35:00|37588.5|37468.5|37582.3|37462.3|37600.9|37480.9|37575.9|37455.9|361
1730677200000|2024-11-03 23:40:00|37586.4|37466.4|37574.9|37454.9|37597.1|37477.1|37572.1|37452.1|282
1730677500000|2024-11-03 23:45:00|37574.8|37454.8|37574|37454|37576.9|37456.9|37569.7|37449.7|222
1730677800000|2024-11-03 23:50:00|37573.9|37453.9|37578|37458|37578.3|37458.3|37572.3|37452.3|180
1730678100000|2024-11-03 23:55:00|37578.1|37458.1|37585.4|37465.4|37585.7|37465.7|37578|37458|213
1730678400000|2024-11-04 00:00:00|37583.4|37463.4|37581.3|37461.3|37593.7|37473.7|37579.2|37459.2|306
1730678700000|2024-11-04 00:05:00|37581.2|37461.2|37579.8|37459.8|37594.4|37474.4|37578.6|37458.6|307
1730679000000|2024-11-04 00:10:00|37579.5|37459.5|37590.2|37470.2|37590.5|37470.5|37579.2|37459.2|210
1730679300000|2024-11-04 00:15:00|37590.3|37470.3|37584.6|37464.6|37590.7|37470.7|37584|37464|262
1730679600000|2024-11-04 00:20:00|37585.3|37465.3|37584.6|37464.6|37589|37469|37573.5|37453.5|402
1730679900000|2024-11-04 00:25:00|37582.9|37462.9|37583.7|37463.7|37587.9|37467.9|37578|37458|258
1730680200000|2024-11-04 00:30:00|37583.6|37463.6|37582.5|37462.5|37589.4|37469.4|37581.1|37461.1|158
1730680500000|2024-11-04 00:35:00|37582|37462|37580.6|37460.6|37582.7|37462.7|37577.1|37457.1|214
1730680800000|2024-11-04 00:40:00|37582|37462|37552.1|37467.4|37595.7|37492.1|37545.2|37452.4|942
1730681100000|2024-11-04 00:45:00|37553.6|37468.8|37539.8|37473.5|37558.5|37481.6|37528.5|37455.5|503
1730681400000|2024-11-04 00:50:00|37539.3|37474|37520.1|37446.8|37546.1|37474|37515.2|37444.7|520
1730681700000|2024-11-04 00:55:00|37522.3|37448.6|37517.8|37446.6|37524.7|37462.6|37505|37440.2|572
1730682000000|2024-11-04 01:00:00|37520.4|37447|37532.3|37453.9|37539.6|37466.1|37514.5|37438.7|830
1730682300000|2024-11-04 01:05:00|37535.3|37459.6|37531.1|37459.2|37542|37467.5|37517.8|37436.3|961
1730682600000|2024-11-04 01:10:00|37531.3|37456.2|37526.6|37446.1|37539.5|37468.1|37510.3|37438.2|1013
1730682900000|2024-11-04 01:15:00|37513.7|37439.1|37504.7|37438|37531|37459.8|37500.1|37431.1|786
1730683200000|2024-11-04 01:20:00|37501.3|37433.7|37493.2|37415.7|37502.9|37435.3|37477.8|37415.1|574
1730683500000|2024-11-04 01:25:00|37493.4|37415.3|37489.5|37428|37500|37441.4|37482.6|37412.4|659
1730683800000|2024-11-04 01:30:00|37489.6|37421.8|37492.4|37417.8|37499|37440.2|37481.3|37412.8|765
1730684100000|2024-11-04 01:35:00|37491.9|37418|37498.3|37431|37509.2|37438.3|37480.9|37410.6|747
1730684400000|2024-11-04 01:40:00|37497.5|37431.6|37487.4|37434|37509.1|37445.7|37486|37416.6|560
1730684700000|2024-11-04 01:45:00|37488.5|37435.1|37480.6|37417.8|37502|37440.4|37476.2|37409.5|723
1730685000000|2024-11-04 01:50:00|37480.4|37409|37469.6|37414|37483.7|37420.2|37465.4|37405.7|511
1730685300000|2024-11-04 01:55:00|37469.3|37414.3|37477.8|37416.4|37485.9|37421.6|37466.3|37408.2|511
1730685600000|2024-11-04 02:00:00|37477.6|37415|37478.8|37418.7|37486.8|37423|37476.4|37411.4|374
1730685900000|2024-11-04 02:05:00|37479.5|37418.9|37471|37411.2|37489.9|37420.4|37470.6|37402.7|417
1730686200000|2024-11-04 02:10:00|37471.2|37411.5|37475.1|37416.8|37479.3|37419|37471|37409.8|374
1730686500000|2024-11-04 02:15:00|37474.8|37416.6|37484.6|37423.3|37496|37427.8|37474.5|37406.9|299
1730686800000|2024-11-04 02:20:00|37484.2|37424.5|37472.6|37416.1|37489.3|37427.2|37472.6|37412.6|286
1730687100000|2024-11-04 02:25:00|37472.7|37415.7|37477.3|37417.6|37483.5|37424|37471.4|37408.3|497
1730687400000|2024-11-04 02:30:00|37476.9|37417.8|37475.1|37419.8|37482.7|37424.5|37473.6|37410.7|265
1730687700000|2024-11-04 02:35:00|37475.9|37421.1|37470|37415.1|37484.3|37428.9|37470|37411.4|404
1730688000000|2024-11-04 02:40:00|37469.6|37414.7|37460.8|37408.1|37470|37416.5|37458.3|37406|286
1730688300000|2024-11-04 02:45:00|37460.5|37408.4|37460.5|37406.2|37466.2|37411.5|37457.4|37402.3|300
1730688600000|2024-11-04 02:50:00|37459.7|37408.1|37454.9|37400|37465.6|37409.4|37454.2|37390.5|288
1730688900000|2024-11-04 02:55:00|37455.2|37399.7|37450.4|37395.3|37458.5|37402.5|37450.4|37394.2|283
1730689200000|2024-11-04 03:00:00|37449.5|37395.4|37439.5|37388.9|37449.9|37396.2|37439.2|37386.8|328
1730689500000|2024-11-04 03:05:00|37439.7|37388.1|37434|37384|37444.2|37392.7|37433.4|37378.1|300
1730689800000|2024-11-04 03:10:00|37434.3|37383.7|37437.4|37385.4|37441.6|37386.7|37433.1|37380.2|270
1730690100000|2024-11-04 03:15:00|37437|37384.5|37445.4|37381|37446.1|37386.5|37435|37379.1|326
1730690400000|2024-11-04 03:20:00|37445.3|37380.9|37441.3|37384.2|37448|37387.5|37436|37377.6|392
1730690700000|2024-11-04 03:25:00|37441.1|37384.4|37438.9|37385.7|37444.7|37389|37436.7|37379.4|303
1730691000000|2024-11-04 03:30:00|37438.5|37385.3|37438.6|37383.2|37446.6|37393.3|37437.1|37380.7|301
1730691300000|2024-11-04 03:35:00|37438.4|37383.3|37436|37374.5|37442.2|37387.1|37434.3|37374.1|315
1730691600000|2024-11-04 03:40:00|37435.6|37374.7|37434.1|37376.9|37437.9|37382.2|37428.5|37373.1|288
1730691900000|2024-11-04 03:45:00|37433.9|37377.1|37430|37377.3|37435.1|37380.6|37429.1|37373.6|315
1730692200000|2024-11-04 03:50:00|37431|37377.7|37427.6|37377.6|37434.2|37378.4|37423.8|37370.7|328
1730692500000|2024-11-04 03:55:00|37427.5|37377.5|37435.1|37380.4|37436.8|37385.2|37427|37377|280
1730692800000|2024-11-04 04:00:00|37435.6|37380.2|37435.3|37385.3|37441.4|37387.8|37432.8|37380.2|271
1730693100000|2024-11-04 04:05:00|37435.5|37385.5|37436.6|37386.6|37440.2|37387.9|37434.5|37383.8|248
1730693400000|2024-11-04 04:10:00|37436.8|37386.8|37442.7|37387.9|37448|37388.8|37436.6|37379.3|261
1730693700000|2024-11-04 04:15:00|37443|37387.3|37440.3|37387.8|37450.5|37391.4|37439.6|37381.6|366
1730694000000|2024-11-04 04:20:00|37439.6|37387.1|37439.4|37387.6|37448.6|37388.9|37437.6|37380.4|344
1730694300000|2024-11-04 04:25:00|37439.5|37388.3|37443|37387.5|37447.1|37392.3|37437.5|37382|303
1730694600000|2024-11-04 04:30:00|37442.8|37388.8|37440.4|37386.5|37449.8|37391.2|37439.3|37380.7|401
1730694900000|2024-11-04 04:35:00|37440.2|37386.4|37440.3|37386.8|37446.4|37388.5|37438|37381.4|303
1730695200000|2024-11-04 04:40:00|37440.1|37386.6|37434.6|37380.3|37442.9|37387.3|37432.4|37376.7|318
1730695500000|2024-11-04 04:45:00|37434.8|37381.1|37433.7|37378.4|37436.9|37383.6|37429.2|37374.3|319
1730695800000|2024-11-04 04:50:00|37433.5|37378.2|37434.6|37382.8|37442.5|37385.3|37432|37375.2|341
1730696100000|2024-11-04 04:55:00|37434.4|37383.1|37439.6|37387|37445.2|37388.3|37434.4|37380.3|268
1730696400000|2024-11-04 05:00:00|37439.3|37387.4|37441.7|37387.5|37451.5|37398.3|37439.3|37386|375
1730696700000|2024-11-04 05:05:00|37442.9|37387.8|37446.4|37393|37451.6|37397.2|37440.7|37387.5|328
1730697000000|2024-11-04 05:10:00|37446.5|37393.1|37445.3|37393.6|37449.8|37396|37443|37387.5|301
1730697300000|2024-11-04 05:15:00|37445|37394|37445.4|37389.7|37454.8|37395.8|37441|37385.6|376
1730697600000|2024-11-04 05:20:00|37445.2|37389.9|37441.3|37388.4|37446.9|37393.3|37440.1|37383.5|302
1730697900000|2024-11-04 05:25:00|37441.6|37388.7|37442.8|37389.8|37450.6|37393.5|37440.9|37382.2|277
1730698200000|2024-11-04 05:30:00|37442.6|37389.7|37442.6|37389.9|37451.9|37393.8|37442.2|37386|321
1730698500000|2024-11-04 05:35:00|37441.9|37390.3|37443.6|37390.6|37450.5|37393.1|37441.8|37385.4|315
1730698800000|2024-11-04 05:40:00|37443.8|37390.8|37445.3|37391.5|37449.8|37395.6|37440.5|37385.3|329
1730699100000|2024-11-04 05:45:00|37446.5|37392.3|37451.7|37389.4|37453|37395|37443.1|37386.1|356
1730699400000|2024-11-04 05:50:00|37452|37389.6|37446.5|37389.1|37452.1|37398|37444.7|37385.3|320
1730699700000|2024-11-04 05:55:00|37446.3|37389.3|37434.6|37380.8|37446.3|37389.7|37433.7|37376|405
1730700000000|2024-11-04 06:00:00|37435|37382|37432|37379.6|37442.7|37387.1|37431.6|37373.1|354
1730700300000|2024-11-04 06:05:00|37432.2|37381.7|37437.2|37384.4|37438.1|37384.9|37432.2|37375.5|240
1730700600000|2024-11-04 06:10:00|37437|37384.3|37447.8|37391.9|37449.6|37397.4|37436.7|37381.2|358
1730700900000|2024-11-04 06:15:00|37447.6|37392.2|37442.3|37392.3|37450|37400|37438.4|37386.6|428
1730701200000|2024-11-04 06:20:00|37442.4|37392.4|37440.1|37390.1|37446.4|37393.7|37436|37385.4|308
1730701500000|2024-11-04 06:25:00|37441.5|37391.5|37444.2|37391.7|37457.2|37394.5|37441.5|37381.6|408
1730701800000|2024-11-04 06:30:00|37444|37391|37446.2|37389.5|37457.3|37400.1|37441.1|37384.1|390
1730702100000|2024-11-04 06:35:00|37445.8|37389.1|37445.8|37387.5|37450.5|37398.5|37441.8|37383.2|373
1730702400000|2024-11-04 06:40:00|37446|37387.7|37448.9|37398|37452.1|37402.1|37441.9|37385.6|353
1730702700000|2024-11-04 06:45:00|37449.1|37399.9|37455.9|37401.7|37458|37420.4|37435.7|37389.9|435
1730703000000|2024-11-04 06:50:00|37455.7|37401.5|37455|37399.7|37461.4|37411.2|37451.7|37392.8|399
1730703300000|2024-11-04 06:55:00|37455.3|37399.5|37458.6|37408.6|37466.2|37436|37439.4|37386.1|512
1730703600000|2024-11-04 07:00:00|37442.1|37422.1|37488.2|37468.2|37491.7|37471.7|37442.1|37422.1|542
1730703900000|2024-11-04 07:05:00|37488.8|37468.8|37461.9|37441.9|37489.7|37469.7|37453.9|37433.9|381
1730704200000|2024-11-04 07:10:00|37462.1|37442.1|37463.4|37443.4|37473|37453|37461.9|37441.9|319
1730704500000|2024-11-04 07:15:00|37463.3|37443.3|37450.6|37430.6|37463.9|37443.9|37444.9|37424.9|288
1730704800000|2024-11-04 07:20:00|37450.4|37430.4|37463.6|37443.6|37475.4|37455.4|37448.5|37428.5|335
1730705100000|2024-11-04 07:25:00|37463.8|37443.8|37471.9|37451.9|37472.9|37452.9|37453.9|37433.9|302
1730705400000|2024-11-04 07:30:00|37471.8|37451.8|37453.6|37433.6|37472.3|37452.3|37444.7|37424.7|300
1730705700000|2024-11-04 07:35:00|37453.7|37433.7|37448|37428|37453.7|37433.7|37439.9|37419.9|288
1730706000000|2024-11-04 07:40:00|37448.6|37428.6|37456.8|37436.8|37459.9|37439.9|37441.5|37421.5|246
1730706300000|2024-11-04 07:45:00|37456.6|37436.6|37461.2|37441.2|37471.8|37451.8|37456.3|37436.3|347
1730706600000|2024-11-04 07:50:00|37460.9|37440.9|37449.8|37429.8|37470|37450|37448.6|37428.6|334
1730706900000|2024-11-04 07:55:00|37451.3|37431.3|37468.7|37448.7|37473.6|37453.6|37442.8|37422.8|367
1730707200000|2024-11-04 08:00:00|37470.2|37450.2|37473.2|37453.2|37489.8|37469.8|37464.4|37444.4|532
1730707500000|2024-11-04 08:05:00|37473.3|37453.3|37451.8|37431.8|37473.3|37453.3|37441|37421|405
1730707800000|2024-11-04 08:10:00|37451.9|37431.9|37432.9|37412.9|37451.9|37431.9|37432.1|37412.1|387
1730708100000|2024-11-04 08:15:00|37432.6|37412.6|37455.2|37435.2|37456.9|37436.9|37424.7|37404.7|403
1730708400000|2024-11-04 08:20:00|37455.1|37435.1|37447.3|37427.3|37461.7|37441.7|37439.1|37419.1|358
1730708700000|2024-11-04 08:25:00|37447.4|37427.4|37459.1|37439.1|37468.4|37448.4|37446.6|37426.6|366
1730709000000|2024-11-04 08:30:00|37458.9|37438.9|37480.1|37460.1|37497.1|37477.1|37458|37438|413
1730709300000|2024-11-04 08:35:00|37480.8|37460.8|37471|37451|37482|37462|37462.1|37442.1|338
1730709600000|2024-11-04 08:40:00|37471.1|37451.1|37474.5|37454.5|37486.5|37466.5|37471.1|37451.1|218
1730709900000|2024-11-04 08:45:00|37476.4|37456.4|37490.1|37470.1|37490.8|37470.8|37460.8|37440.8|421
1730710200000|2024-11-04 08:50:00|37489.3|37469.3|37480.7|37460.7|37491.4|37471.4|37477.6|37457.6|325
1730710500000|2024-11-04 08:55:00|37476.4|37456.4|37462|37442|37479.6|37459.6|37459.2|37439.2|465
1730710800000|2024-11-04 09:00:00|37460.2|37440.2|37450.2|37430.2|37474.8|37454.8|37447.5|37427.5|331
1730711100000|2024-11-04 09:05:00|37450.3|37430.3|37452.8|37432.8|37478.4|37458.4|37447.2|37427.2|426
1730711400000|2024-11-04 09:10:00|37452.7|37432.7|37434.2|37414.2|37453.2|37433.2|37434.2|37414.2|348
1730711700000|2024-11-04 09:15:00|37433.5|37413.5|37451.5|37431.5|37452.3|37432.3|37429.5|37409.5|308
1730712000000|2024-11-04 09:20:00|37451.4|37431.4|37455|37435|37469.7|37449.7|37450.7|37430.7|365
1730712300000|2024-11-04 09:25:00|37454.7|37434.7|37445.3|37425.3|37454.7|37434.7|37442.4|37422.4|309
1730712600000|2024-11-04 09:30:00|37445.4|37425.4|37437.9|37417.9|37445.6|37425.6|37425.7|37405.7|260
1730712900000|2024-11-04 09:35:00|37437.8|37417.8|37421.9|37401.9|37441.2|37421.2|37420.3|37400.3|316
1730713200000|2024-11-04 09:40:00|37421.4|37401.4|37430|37410|37433.2|37413.2|37421.1|37401.1|324
1730713500000|2024-11-04 09:45:00|37430.1|37410.1|37439.2|37419.2|37439.4|37419.4|37422.6|37402.6|303
1730713800000|2024-11-04 09:50:00|37438.7|37418.7|37441.7|37421.7|37450.3|37430.3|37426.2|37406.2|442
1730714100000|2024-11-04 09:55:00|37441.5|37421.5|37432.4|37412.4|37444|37424|37428.9|37408.9|411
1730714400000|2024-11-04 10:00:00|37433.2|37413.2|37432.1|37412.1|37441.8|37421.8|37428.6|37408.6|342
1730714700000|2024-11-04 10:05:00|37431.9|37411.9|37444.3|37424.3|37446.1|37426.1|37431.4|37411.4|347
1730715000000|2024-11-04 10:10:00|37444.4|37424.4|37441.8|37421.8|37447.7|37427.7|37441.3|37421.3|255
1730715300000|2024-11-04 10:15:00|37441.6|37421.6|37453.8|37433.8|37457.1|37437.1|37440.1|37420.1|263
1730715600000|2024-11-04 10:20:00|37454.1|37434.1|37457|37437|37459.2|37439.2|37449.4|37429.4|284
1730715900000|2024-11-04 10:25:00|37456.9|37436.9|37446.4|37426.4|37456.9|37436.9|37440|37420|410
1730716200000|2024-11-04 10:30:00|37446.1|37426.1|37440.1|37420.1|37447.3|37427.3|37434.4|37414.4|273
1730716500000|2024-11-04 10:35:00|37439.9|37419.9|37426.8|37406.8|37442.1|37422.1|37425.2|37405.2|312
1730716800000|2024-11-04 10:40:00|37426.4|37406.4|37423|37403|37432|37412|37418.3|37398.3|289
1730717100000|2024-11-04 10:45:00|37422.9|37402.9|37432.4|37412.4|37434.4|37414.4|37422.6|37402.6|324
1730717400000|2024-11-04 10:50:00|37432.1|37412.1|37427.1|37407.1|37440.4|37420.4|37426.8|37406.8|203
1730717700000|2024-11-04 10:55:00|37427.2|37407.2|37425.8|37405.8|37432.9|37412.9|37424.5|37404.5|228
1730718000000|2024-11-04 11:00:00|37426|37406|37419.4|37399.4|37427.6|37407.6|37411.9|37391.9|338
1730718300000|2024-11-04 11:05:00|37419|37399|37399.8|37379.8|37419.5|37399.5|37399.8|37379.8|319
1730718600000|2024-11-04 11:10:00|37399.9|37379.9|37400.9|37380.9|37406.4|37386.4|37398.7|37378.7|309
1730718900000|2024-11-04 11:15:00|37401.2|37381.2|37398.8|37378.8|37407.5|37387.5|37392|37372|217
1730719200000|2024-11-04 11:20:00|37399|37379|37417.2|37397.2|37420.8|37400.8|37397.2|37377.2|276
1730719500000|2024-11-04 11:25:00|37416.9|37396.9|37421.3|37401.3|37424.2|37404.2|37403.7|37383.7|372
1730719800000|2024-11-04 11:30:00|37421.1|37401.1|37418.2|37398.2|37427.9|37407.9|37412.3|37392.3|303
1730720100000|2024-11-04 11:35:00|37418.6|37398.6|37401|37381|37419.6|37399.6|37393.2|37373.2|416
1730720400000|2024-11-04 11:40:00|37401.2|37381.2|37394.9|37374.9|37403.6|37383.6|37393.4|37373.4|262
1730720700000|2024-11-04 11:45:00|37394.8|37374.8|37388.3|37368.3|37398.5|37378.5|37387.3|37367.3|316
1730721000000|2024-11-04 11:50:00|37388.6|37368.6|37377.6|37357.6|37393.4|37373.4|37376.3|37356.3|326
1730721300000|2024-11-04 11:55:00|37377.7|37357.7|37373.5|37353.5|37378.8|37358.8|37370.7|37350.7|220
1730721600000|2024-11-04 12:00:00|37373|37353|37393.9|37373.9|37395.5|37375.5|37369.3|37349.3|315
1730721900000|2024-11-04 12:05:00|37393.7|37373.7|37409.1|37389.1|37410.7|37390.7|37392.5|37372.5|392
1730722200000|2024-11-04 12:10:00|37409.5|37389.5|37431.9|37411.9|37434.8|37414.8|37409.5|37389.5|440
1730722500000|2024-11-04 12:15:00|37431.5|37411.5|37407.1|37387.1|37431.6|37411.6|37402.5|37382.5|316
1730722800000|2024-11-04 12:20:00|37407|37387|37389|37369|37407.3|37387.3|37388|37368|300
1730723100000|2024-11-04 12:25:00|37389.2|37369.2|37394.1|37374.1|37395.1|37375.1|37380.7|37360.7|377
1730723400000|2024-11-04 12:30:00|37394.2|37374.2|37407.1|37387.1|37407.1|37387.1|37389.2|37369.2|239
1730723700000|2024-11-04 12:35:00|37407|37387|37404.4|37384.4|37409.6|37389.6|37396|37376|284
1730724000000|2024-11-04 12:40:00|37404.8|37384.8|37421.8|37401.8|37426.6|37406.6|37404.8|37384.8|344
1730724300000|2024-11-04 12:45:00|37422.1|37402.1|37422.7|37402.7|37430.5|37410.5|37419.8|37399.8|333
1730724600000|2024-11-04 12:50:00|37422.4|37402.4|37419.4|37399.4|37426.2|37406.2|37409|37389|323
1730724900000|2024-11-04 12:55:00|37419.7|37399.7|37409.8|37389.8|37422.3|37402.3|37402.2|37382.2|407
1730725200000|2024-11-04 13:00:00|37409.9|37389.9|37401.4|37381.4|37419.8|37399.8|37398.5|37378.5|432
1730725500000|2024-11-04 13:05:00|37401.5|37381.5|37410.8|37390.8|37417.7|37397.7|37399.5|37379.5|376
1730725800000|2024-11-04 13:10:00|37410.7|37390.7|37401.1|37381.1|37412.5|37392.5|37400.7|37380.7|357
1730726100000|2024-11-04 13:15:00|37400.8|37380.8|37400.5|37380.5|37402.6|37382.6|37392.5|37372.5|345
1730726400000|2024-11-04 13:20:00|37401.6|37381.6|37430|37410|37430.5|37410.5|37400|37380|419
1730726700000|2024-11-04 13:25:00|37430.1|37410.1|37441.7|37421.7|37447.1|37427.1|37426.3|37406.3|563
1730727000000|2024-11-04 13:30:00|37441.9|37421.9|37453.2|37433.2|37453.9|37433.9|37441.1|37421.1|514
1730727300000|2024-11-04 13:35:00|37453.5|37433.5|37453.8|37433.8|37462.4|37442.4|37449.6|37429.6|438
1730727600000|2024-11-04 13:40:00|37453.9|37433.9|37462.7|37442.7|37467.8|37447.8|37449.5|37429.5|626
1730727900000|2024-11-04 13:45:00|37463|37443|37460.5|37440.5|37467|37447|37457|37437|522
1730728200000|2024-11-04 13:50:00|37460.3|37440.3|37436.9|37416.9|37463.7|37443.7|37428.7|37408.7|475
1730728500000|2024-11-04 13:55:00|37436.6|37416.6|37440.9|37420.9|37441.7|37421.7|37425.8|37405.8|478
1730728800000|2024-11-04 14:00:00|37443.7|37423.7|37442.4|37422.4|37457.8|37437.8|37441.2|37421.2|625
1730729100000|2024-11-04 14:05:00|37442.3|37422.3|37444.9|37424.9|37448.9|37428.9|37431.4|37411.4|452
1730729400000|2024-11-04 14:10:00|37445.1|37425.1|37450.8|37430.8|37456.8|37436.8|37437|37417|431
1730729700000|2024-11-04 14:15:00|37450.6|37430.6|37430.9|37410.9|37453.2|37433.2|37429.7|37409.7|495
1730730000000|2024-11-04 14:20:00|37431.2|37411.2|37444.1|37424.1|37447.8|37427.8|37431.2|37411.2|389
1730730300000|2024-11-04 14:25:00|37444.5|37424.5|37453.8|37433.8|37456.7|37436.7|37444.1|37424.1|401
1730730600000|2024-11-04 14:30:00|37453.9|37433.9|37451.5|37431.5|37455.1|37435.1|37444.8|37424.8|500
1730730900000|2024-11-04 14:35:00|37451|37431|37426.7|37406.7|37451|37431|37420.6|37400.6|512
1730731200000|2024-11-04 14:40:00|37426.4|37406.4|37424.5|37404.5|37428.1|37408.1|37416.9|37396.9|479
1730731500000|2024-11-04 14:45:00|37424.1|37404.1|37437.7|37417.7|37444|37424|37420.3|37400.3|464
1730731800000|2024-11-04 14:50:00|37439.4|37419.4|37432|37412|37456.4|37436.4|37431.1|37411.1|569
1730732100000|2024-11-04 14:55:00|37433.5|37413.5|37442.7|37385.7|37442.7|37415.9|37416.6|37385.7|505
1730732400000|2024-11-04 15:00:00|37442.3|37386.1|37408.9|37388.9|37446.5|37412|37395.6|37375.6|556
1730732700000|2024-11-04 15:05:00|37408.6|37388.6|37418.2|37398.2|37425.2|37405.2|37401.9|37381.9|591
1730733000000|2024-11-04 15:10:00|37417.7|37397.7|37400.8|37380.8|37431|37411|37400.6|37380.6|534
1730733300000|2024-11-04 15:15:00|37400.7|37380.7|37389.5|37369.5|37401.8|37381.8|37382.1|37362.1|456
1730733600000|2024-11-04 15:20:00|37389.3|37369.3|37390.3|37370.3|37405.7|37385.7|37386.3|37366.3|562
1730733900000|2024-11-04 15:25:00|37390.2|37370.2|37375.7|37355.7|37390.7|37370.7|37353.8|37333.8|622
1730734200000|2024-11-04 15:30:00|37375.9|37355.9|37373.4|37353.4|37383.9|37363.9|37365.6|37345.6|587
1730734500000|2024-11-04 15:35:00|37373|37353|37363|37343|37381.4|37361.4|37361.7|37341.7|505
1730734800000|2024-11-04 15:40:00|37362.8|37342.8|37377.7|37357.7|37388.5|37368.5|37359.3|37339.3|411
1730735100000|2024-11-04 15:45:00|37376.3|37356.3|37404.6|37384.6|37407.1|37387.1|37376.1|37356.1|517
1730735400000|2024-11-04 15:50:00|37404.7|37384.7|37416.3|37396.3|37422.4|37402.4|37400.7|37380.7|400
1730735700000|2024-11-04 15:55:00|37416.7|37396.7|37429.9|37409.9|37439|37419|37414.5|37394.5|508
1730736000000|2024-11-04 16:00:00|37430.5|37410.5|37455.7|37435.7|37455.7|37435.7|37428.3|37408.3|518
1730736300000|2024-11-04 16:05:00|37455.4|37435.4|37469|37449|37478.1|37458.1|37454.9|37434.9|469
1730736600000|2024-11-04 16:10:00|37468.5|37448.5|37483.1|37463.1|37483.7|37463.7|37462.2|37442.2|584
1730736900000|2024-11-04 16:15:00|37483.3|37463.3|37487.2|37467.2|37496.7|37476.7|37480.4|37460.4|482
1730737200000|2024-11-04 16:20:00|37487.1|37467.1|37510.9|37490.9|37512.7|37492.7|37484.2|37464.2|498
1730737500000|2024-11-04 16:25:00|37510.7|37490.7|37504.1|37484.1|37517.1|37497.1|37499.9|37479.9|428
1730737800000|2024-11-04 16:30:00|37504.2|37484.2|37495.9|37475.9|37506.4|37486.4|37491.6|37471.6|518
1730738100000|2024-11-04 16:35:00|37496.2|37476.2|37504.2|37484.2|37506.4|37486.4|37495.1|37475.1|462
1730738400000|2024-11-04 16:40:00|37504.1|37484.1|37503|37483|37509.4|37489.4|37494.9|37474.9|445
1730738700000|2024-11-04 16:45:00|37502.7|37482.7|37516|37496|37518.5|37498.5|37499.3|37479.3|478
1730739000000|2024-11-04 16:50:00|37516.4|37496.4|37522.9|37502.9|37522.9|37502.9|37513.6|37493.6|415
1730739300000|2024-11-04 16:55:00|37523|37503|37519|37499|37530.5|37510.5|37518.7|37498.7|477
1730739600000|2024-11-04 17:00:00|37519.3|37499.3|37529|37509|37530.9|37510.9|37517.3|37497.3|403
1730739900000|2024-11-04 17:05:00|37529.3|37509.3|37528.4|37508.4|37532.9|37512.9|37524.8|37504.8|324
1730740200000|2024-11-04 17:10:00|37528.3|37508.3|37524|37504|37531.3|37511.3|37521.6|37501.6|312
1730740500000|2024-11-04 17:15:00|37524.1|37504.1|37511.7|37491.7|37525.1|37505.1|37510.3|37490.3|316
1730740800000|2024-11-04 17:20:00|37511.4|37491.4|37493.9|37473.9|37513.1|37493.1|37492.3|37472.3|309
1730741100000|2024-11-04 17:25:00|37493.5|37473.5|37486|37466|37493.8|37473.8|37480.9|37460.9|269
1730741400000|2024-11-04 17:30:00|37485.8|37465.8|37491.4|37471.4|37491.8|37471.8|37479.6|37459.6|233
1730741700000|2024-11-04 17:35:00|37491.3|37471.3|37504.7|37484.7|37505.3|37485.3|37490.7|37470.7|238
1730742000000|2024-11-04 17:40:00|37504.4|37484.4|37515|37495|37519.1|37499.1|37504.3|37484.3|249
1730742300000|2024-11-04 17:45:00|37514.8|37494.8|37511|37491|37519.4|37499.4|37510.6|37490.6|297
1730742600000|2024-11-04 17:50:00|37509.5|37489.5|37505.5|37485.5|37513.7|37493.7|37505.2|37485.2|271
1730742900000|2024-11-04 17:55:00|37505.4|37485.4|37498.1|37478.1|37512|37492|37498|37478|192
1730743200000|2024-11-04 18:00:00|37497.9|37477.9|37508.9|37488.9|37512.6|37492.6|37496.3|37476.3|277
1730743500000|2024-11-04 18:05:00|37508.5|37488.5|37520.2|37500.2|37527.6|37507.6|37506.9|37486.9|403
1730743800000|2024-11-04 18:10:00|37520.1|37500.1|37507.1|37487.1|37522.6|37502.6|37505.8|37485.8|428
1730744100000|2024-11-04 18:15:00|37507.2|37487.2|37510.8|37490.8|37514|37494|37506.7|37486.7|336
1730744400000|2024-11-04 18:20:00|37513|37493|37519.1|37499.1|37522.1|37502.1|37513|37493|370
1730744700000|2024-11-04 18:25:00|37519.9|37499.9|37528.7|37508.7|37530.4|37510.4|37519.1|37499.1|364
1730745000000|2024-11-04 18:30:00|37530.1|37510.1|37523.8|37503.8|37535.7|37515.7|37523.7|37503.7|289
1730745300000|2024-11-04 18:35:00|37524.5|37504.5|37517.3|37497.3|37525.4|37505.4|37515.8|37495.8|234
1730745600000|2024-11-04 18:40:00|37517.2|37497.2|37513.9|37493.9|37517.6|37497.6|37504.2|37484.2|239
1730745900000|2024-11-04 18:45:00|37514.1|37494.1|37503.7|37483.7|37516|37496|37503.4|37483.4|186
1730746200000|2024-11-04 18:50:00|37504.1|37484.1|37515.5|37495.5|37515.5|37495.5|37502|37482|189
1730746500000|2024-11-04 18:55:00|37515.4|37495.4|37510.4|37490.4|37517|37497|37510.4|37490.4|345
1730746800000|2024-11-04 19:00:00|37509.9|37489.9|37525.1|37505.1|37526.4|37506.4|37508.6|37488.6|423
1730747100000|2024-11-04 19:05:00|37525.8|37505.8|37518.4|37498.4|37526.2|37506.2|37508.9|37488.9|264
1730747400000|2024-11-04 19:10:00|37518.7|37498.7|37523.9|37503.9|37526.9|37506.9|37518.4|37498.4|350
1730747700000|2024-11-04 19:15:00|37524.6|37504.6|37525.5|37505.5|37526.1|37506.1|37520.1|37500.1|330
1730748000000|2024-11-04 19:20:00|37524.7|37504.7|37524.7|37504.7|37528|37508|37524|37504|365
1730748300000|2024-11-04 19:25:00|37524.6|37504.6|37529|37509|37529.9|37509.9|37520.4|37500.4|374
1730748600000|2024-11-04 19:30:00|37528.7|37508.7|37528.6|37508.6|37536.6|37516.6|37526.1|37506.1|336
1730748900000|2024-11-04 19:35:00|37528.4|37508.4|37520.5|37500.5|37528.7|37508.7|37520.3|37500.3|278
1730749200000|2024-11-04 19:40:00|37521|37501|37521.3|37501.3|37523.6|37503.6|37515.2|37495.2|328
1730749500000|2024-11-04 19:45:00|37521.5|37501.5|37523.5|37503.5|37525.7|37505.7|37520.1|37500.1|340
1730749800000|2024-11-04 19:50:00|37523.8|37503.8|37531.3|37511.3|37532|37512|37522.3|37502.3|336
1730750100000|2024-11-04 19:55:00|37531.6|37511.6|37532.9|37512.9|37535.5|37515.5|37527|37507|330
1730750400000|2024-11-04 20:00:00|37533.1|37513.1|37533.4|37513.4|37542.1|37522.1|37532.9|37512.9|291
1730750700000|2024-11-04 20:05:00|37534.2|37514.2|37533.5|37513.5|37534.2|37514.2|37527.4|37507.4|208
1730751000000|2024-11-04 20:10:00|37534.2|37514.2|37532|37512|37534.4|37514.4|37531|37511|199
1730751300000|2024-11-04 20:15:00|37532.2|37512.2|37524.1|37504.1|37533.3|37513.3|37523.4|37503.4|175
1730751600000|2024-11-04 20:20:00|37524.2|37504.2|37527.6|37507.6|37528.2|37508.2|37521.7|37501.7|179
1730751900000|2024-11-04 20:25:00|37527.5|37507.5|37529.8|37509.8|37534.1|37514.1|37526.4|37506.4|176
1730752200000|2024-11-04 20:30:00|37529.6|37509.6|37531.5|37511.5|37535.8|37515.8|37529.6|37509.6|251
1730752500000|2024-11-04 20:35:00|37531.4|37511.4|37540|37520|37540.9|37520.9|37531|37511|279
1730752800000|2024-11-04 20:40:00|37540.2|37520.2|37531.2|37511.2|37541.1|37521.1|37529|37509|232
1730753100000|2024-11-04 20:45:00|37531.4|37511.4|37536|37516|37536.5|37516.5|37531.4|37511.4|225
1730753400000|2024-11-04 20:50:00|37536.1|37516.1|37536.1|37516.1|37539.1|37519.1|37535.3|37515.3|180
1730753700000|2024-11-04 20:55:00|37536.4|37516.4|37545.6|37525.6|37545.7|37525.7|37536.3|37516.3|288
1730754000000|2024-11-04 21:00:00|37544.9|37524.9|37547.7|37527.7|37553.1|37533.1|37544.9|37524.9|213
1730754300000|2024-11-04 21:05:00|37547|37527|37547.9|37527.9|37548.9|37528.9|37545.6|37525.6|87
1730754600000|2024-11-04 21:10:00|37548.1|37528.1|37548.4|37528.4|37551.5|37531.5|37547|37527|83
1730754900000|2024-11-04 21:15:00|37548.3|37528.3|37548.9|37528.9|37548.9|37528.9|37544.5|37524.5|125
1730755200000|2024-11-04 21:20:00|37549.1|37529.1|37549.5|37529.5|37551.3|37531.3|37548.5|37528.5|122
1730755500000|2024-11-04 21:25:00|37549.4|37529.4|37550.7|37530.7|37550.9|37530.9|37547.6|37527.6|141
1730755800000|2024-11-04 21:30:00|37550.8|37530.8|37543.8|37523.8|37550.8|37530.8|37543.5|37523.5|98
1730756100000|2024-11-04 21:35:00|37543.7|37523.7|37544.9|37524.9|37545.6|37525.6|37542.8|37522.8|64
1730756400000|2024-11-04 21:40:00|37544.7|37524.7|37546.8|37526.8|37546.8|37526.8|37542.6|37522.6|60
1730756700000|2024-11-04 21:45:00|37546.6|37526.6|37549.1|37499.1|37558.9|37526.6|37540.5|37498.9|180
1730757000000|2024-11-04 21:50:00|37548.2|37498.2|37547.5|37491.5|37548.9|37498.9|37544.3|37490.5|205
1730757300000|2024-11-04 21:55:00|37549.9|37487.6|37574.8|37454.8|37576.9|37490.9|37546.7|37454|465
1730757600000|2024-11-04 22:00:00|37573|37453|37561.2|37441.2|37573|37453|37560.4|37440.4|42
1730757900000|2024-11-04 22:05:00|37566.4|37446.4|37573.2|37453.2|37574.3|37454.3|37565.3|37445.3|38
1730758200000|2024-11-04 22:10:00|37573.1|37453.1|37578.6|37458.6|37580.7|37460.7|37572.8|37452.8|37
1730758500000|2024-11-04 22:15:00|37579.9|37459.9|37578.4|37458.4|37581.2|37461.2|37573.8|37453.8|118
1730758800000|2024-11-04 22:20:00|37578.2|37458.2|37579.9|37459.9|37580.7|37460.7|37578.2|37458.2|30
1730759100000|2024-11-04 22:25:00|37580.1|37460.1|37575.6|37455.6|37582.1|37462.1|37575.6|37455.6|40
1730759400000|2024-11-04 22:30:00|37575.5|37455.5|37577.1|37457.1|37580|37460|37575.5|37455.5|73
1730759700000|2024-11-04 22:35:00|37577.2|37457.2|37576.5|37456.5|37577.2|37457.2|37576.2|37456.2|23
1730760000000|2024-11-04 22:40:00|37576.3|37456.3|37577.4|37457.4|37577.5|37457.5|37576.2|37456.2|21
1730760300000|2024-11-04 22:45:00|37576.5|37456.5|37576.7|37456.7|37577.6|37457.6|37575.7|37455.7|14
1730760600000|2024-11-04 22:50:00|37576.6|37456.6|37573.8|37453.8|37576.7|37456.7|37573.6|37453.6|36
1730760900000|2024-11-04 22:55:00|37573.9|37453.9|37567.2|37449|37574.3|37454.3|37566|37447.9|32
1730761200000|2024-11-04 23:00:00|37567.4|37449.1|37564.1|37457.1|37582|37464.1|37558.5|37442.7|122
1730761500000|2024-11-04 23:05:00|37570.6|37457.5|37551|37470.7|37570.6|37473.9|37550.3|37450.2|55
1730761800000|2024-11-04 23:10:00|37551.4|37473.5|37555.9|37466.2|37559.3|37473.9|37550.3|37460.5|56
1730762100000|2024-11-04 23:15:00|37555.8|37466.3|37559.8|37468|37564.3|37475.8|37552.8|37462.1|60
1730762400000|2024-11-04 23:20:00|37559.7|37463.3|37554.6|37478.4|37563.1|37479|37548.9|37462.3|104
1730762700000|2024-11-04 23:25:00|37554.7|37478.6|37553.4|37477.9|37561.8|37479.8|37552.6|37467.8|66
1730763000000|2024-11-04 23:30:00|37553.6|37478|37557.8|37481.1|37569.7|37486.3|37553.6|37469.9|132
1730763300000|2024-11-04 23:35:00|37557.9|37479.7|37567.3|37477.4|37570.4|37487.7|37557.9|37467.9|98
1730763600000|2024-11-04 23:40:00|37567.6|37484.5|37557.6|37489.1|37571.5|37492.1|37556.9|37479.5|119
1730763900000|2024-11-04 23:45:00|37564|37480.6|37567.2|37483.3|37573.6|37492.9|37557.6|37471.9|120
1730764200000|2024-11-04 23:50:00|37569.9|37483.8|37569|37488.4|37573.9|37494|37559.5|37473.7|124
1730764500000|2024-11-04 23:55:00|37563|37486.9|37569.8|37488.3|37574.6|37496.9|37561.3|37474.6|147
1730764800000|2024-11-05 00:00:00|37570.2|37488|37567.6|37503.5|37579.5|37508.5|37563|37483.6|340
1730765100000|2024-11-05 00:05:00|37567.5|37503.6|37568|37505.9|37571.2|37509.1|37565.6|37500.2|273
1730765400000|2024-11-05 00:10:00|37570.3|37503.7|37566.2|37501.9|37570.5|37506.4|37564.1|37497.4|253
1730765700000|2024-11-05 00:15:00|37565.7|37502.4|37572.3|37456.7|37582.6|37505.6|37559.8|37450.8|270
1730766000000|2024-11-05 00:20:00|37570.9|37460.7|37569.7|37467.6|37585.2|37471|37563|37452.5|235
1730766300000|2024-11-05 00:25:00|37577.2|37458.5|37571.6|37465.9|37584.8|37471.5|37562.6|37455.8|199
1730766600000|2024-11-05 00:30:00|37570.3|37465.6|37561.9|37473.5|37587.7|37475.2|37561.9|37455.9|354
1730766900000|2024-11-05 00:35:00|37563.4|37471.9|37569.1|37477.6|37579.2|37492.7|37555.6|37458.9|181
1730767200000|2024-11-05 00:40:00|37568.6|37477.1|37563.6|37476.7|37576.1|37487|37557.6|37467.1|188
1730767500000|2024-11-05 00:45:00|37563.8|37474.7|37562.5|37483.6|37575|37494.4|37555|37472|206
1730767800000|2024-11-05 00:50:00|37562.4|37484|37552|37466.6|37575.1|37486|37545.6|37444.2|317
1730768100000|2024-11-05 00:55:00|37552.5|37466.4|37563.3|37443.3|37572.1|37478.5|37540.6|37442.9|288
1730768400000|2024-11-05 01:00:00|37557.2|37442.8|37547.3|37493.4|37563.4|37498|37537|37442.8|828
1730768700000|2024-11-05 01:05:00|37547.7|37495.6|37551.4|37498.3|37557.7|37503.4|37541.7|37486.7|518
1730769000000|2024-11-05 01:10:00|37551.6|37498|37553.8|37498.2|37558.3|37503.6|37544.1|37488.6|386
1730769300000|2024-11-05 01:15:00|37553.1|37497.8|37551.6|37498.4|37557.7|37503.5|37542.4|37483.9|355
1730769600000|2024-11-05 01:20:00|37551.3|37498.1|37546.9|37492.9|37555.7|37501.9|37543.1|37486.6|359
1730769900000|2024-11-05 01:25:00|37546.6|37493.2|37551.3|37491.5|37556.7|37498|37540.2|37484.5|323
1730770200000|2024-11-05 01:30:00|37550.7|37492.1|37549.6|37489.6|37559|37498.9|37545.6|37483.6|433
1730770500000|2024-11-05 01:35:00|37548.8|37488.4|37549.3|37494.2|37555.6|37498.4|37543.4|37486.9|331
1730770800000|2024-11-05 01:40:00|37549.6|37493.6|37540.6|37480.8|37549.9|37494.2|37532.5|37477.2|345
1730771100000|2024-11-05 01:45:00|37540.9|37481.1|37535.7|37477.6|37540.9|37482.7|37529|37468.6|416
1730771400000|2024-11-05 01:50:00|37535.1|37476.2|37542.3|37487.1|37542.8|37487.4|37530|37474.7|419
1730771700000|2024-11-05 01:55:00|37542.2|37487.4|37534.3|37479.2|37546.4|37487.9|37530.4|37478.8|347
1730772000000|2024-11-05 02:00:00|37534.6|37479.8|37535.2|37481|37537.5|37482|37529.4|37474.4|374
1730772300000|2024-11-05 02:05:00|37535.6|37480|37538.7|37483.7|37546.3|37486.5|37533.9|37479.1|366
1730772600000|2024-11-05 02:10:00|37539.3|37484.4|37539.5|37485.4|37540.9|37486.6|37530.8|37477.2|385
1730772900000|2024-11-05 02:15:00|37538.8|37485.1|37533.7|37482.2|37541.4|37487|37532.5|37475.5|350
1730773200000|2024-11-05 02:20:00|37533.3|37481.9|37532.6|37478.6|37541.1|37485.7|37530.4|37477.8|279
1730773500000|2024-11-05 02:25:00|37532.3|37478.3|37535.7|37481.2|37537.1|37483.6|37529.7|37474.8|304
1730773800000|2024-11-05 02:30:00|37536|37480.9|37533.2|37476.7|37539|37482.8|37526.3|37470.7|324
1730774100000|2024-11-05 02:35:00|37532.9|37477|37531.8|37478.3|37540.6|37495.1|37515|37472.9|391
1730774400000|2024-11-05 02:40:00|37531.2|37478.1|37534.6|37480.8|37541.5|37486.1|37529.8|37476.9|299
1730774700000|2024-11-05 02:45:00|37534.9|37481.1|37547.1|37486.4|37555.1|37494|37534.9|37478.4|297
1730775000000|2024-11-05 02:50:00|37546.7|37486.7|37539.3|37486.3|37546.7|37495.6|37536.7|37484.5|249
1730775300000|2024-11-05 02:55:00|37537.7|37485.9|37537.6|37485.5|37546.9|37502.7|37522.7|37479.8|293
1730775600000|2024-11-05 03:00:00|37536.8|37485.1|37536.1|37486.1|37543.2|37491.7|37534.4|37483.1|270
1730775900000|2024-11-05 03:05:00|37537.2|37485.1|37535.1|37485.1|37543.5|37489.2|37534.8|37482.6|209
1730776200000|2024-11-05 03:10:00|37535|37485|37532.9|37482.9|37542.3|37491.2|37532|37481.7|271
1730776500000|2024-11-05 03:15:00|37532|37482|37532.5|37482.5|37538.4|37488.4|37530.7|37478.1|320
1730776800000|2024-11-05 03:20:00|37532.6|37482.6|37533.4|37482|37539|37487.3|37531.2|37479.2|266
1730777100000|2024-11-05 03:25:00|37533.3|37481.9|37531|37477.1|37535.5|37483.4|37528.8|37475.7|216
1730777400000|2024-11-05 03:30:00|37534.2|37479.7|37536.5|37483.7|37543.5|37485.5|37531.1|37465.5|524
1730777700000|2024-11-05 03:35:00|37538.1|37484|37539|37485.2|37547.3|37490|37534.9|37479.2|393
1730778000000|2024-11-05 03:40:00|37537|37485.1|37537.7|37484.8|37546.1|37488.4|37534.5|37476.7|402
1730778300000|2024-11-05 03:45:00|37538|37481.8|37539.3|37484.9|37552.8|37491.1|37535.4|37477.1|360
1730778600000|2024-11-05 03:50:00|37538.3|37484|37543.1|37489.8|37547.5|37491.5|37536.4|37481.7|277
1730778900000|2024-11-05 03:55:00|37543|37489.4|37543.1|37491.8|37549.4|37493.2|37539.5|37483.3|262
1730779200000|2024-11-05 04:00:00|37542.3|37492.2|37542.7|37489.1|37547.8|37492.2|37538.4|37481.4|360
1730779500000|2024-11-05 04:05:00|37543|37488.8|37541|37486.8|37549.4|37491.4|37534.5|37482.2|364
1730779800000|2024-11-05 04:10:00|37540.3|37485.3|37538.5|37480.6|37544.3|37488.9|37532|37479.2|454
1730780100000|2024-11-05 04:15:00|37538.1|37481.6|37536.7|37484.4|37545.2|37488.7|37534.6|37480.5|335
1730780400000|2024-11-05 04:20:00|37536.6|37484.3|37539.3|37484.6|37549|37489.8|37533.7|37479.8|292
1730780700000|2024-11-05 04:25:00|37538.3|37484.1|37533.5|37479.6|37541|37487.1|37531.6|37475.7|323
1730781000000|2024-11-05 04:30:00|37532.4|37479.8|37541.9|37484|37545|37489.6|37532.4|37477.3|428
1730781300000|2024-11-05 04:35:00|37541.2|37484.4|37538.8|37486.2|37550.4|37489.9|37533.8|37476|344
1730781600000|2024-11-05 04:40:00|37538.5|37485.6|37545.2|37491.1|37551.2|37493|37536.3|37479.7|384
1730781900000|2024-11-05 04:45:00|37544.7|37490.2|37550.2|37496.7|37560.5|37496.7|37543.9|37482.6|601
1730782200000|2024-11-05 04:50:00|37549.9|37497.2|37549.7|37495.1|37557.8|37501.7|37547.2|37489.7|471
1730782500000|2024-11-05 04:55:00|37548|37495|37545.3|37495.3|37557.3|37499.3|37544|37483.5|356
1730782800000|2024-11-05 05:00:00|37546.8|37496.8|37542.4|37490.4|37555.3|37499.9|37541.1|37489|441
1730783100000|2024-11-05 05:05:00|37542.7|37492.5|37543.6|37488.4|37549.9|37495.1|37534.3|37482.3|478
1730783400000|2024-11-05 05:10:00|37543.9|37488.7|37536.9|37486.9|37545.8|37494.1|37534.7|37482.4|344
1730783700000|2024-11-05 05:15:00|37537|37487|37537.8|37487.8|37542.5|37492.5|37534.9|37483.4|362
1730784000000|2024-11-05 05:20:00|37537.6|37487.6|37534.9|37484.9|37541.3|37488.6|37533.2|37479.6|312
1730784300000|2024-11-05 05:25:00|37535.3|37485.3|37534.9|37484.8|37543.2|37490.2|37533.4|37482.6|271
1730784600000|2024-11-05 05:30:00|37535.1|37485.1|37535.5|37478.4|37547|37488.5|37527.9|37477.5|457
1730784900000|2024-11-05 05:35:00|37534.6|37478.3|37532.2|37481.5|37541.9|37487.9|37529.5|37473.2|513
1730785200000|2024-11-05 05:40:00|37533.6|37480.9|37532|37482|37540.2|37486.6|37528.5|37475.8|449
1730785500000|2024-11-05 05:45:00|37532.3|37482.3|37529.8|37479.8|37540.6|37483.7|37527.6|37472.9|304
1730785800000|2024-11-05 05:50:00|37529.6|37479.5|37530.3|37479.8|37534.8|37482|37528.2|37474.4|230
1730786100000|2024-11-05 05:55:00|37529.6|37477.9|37532.9|37480.8|37536|37483.9|37528.7|37476|219
1730786400000|2024-11-05 06:00:00|37532.7|37481.1|37537.8|37487.4|37546.5|37489.9|37531.5|37480.7|367
1730786700000|2024-11-05 06:05:00|37536.9|37486.5|37533.8|37480.6|37538.7|37487.7|37527.3|37475.2|296
1730787000000|2024-11-05 06:10:00|37536.7|37481.9|37536.9|37485.9|37539.9|37488.3|37530.6|37478.4|314
1730787300000|2024-11-05 06:15:00|37536.6|37485.6|37533.4|37479.3|37540.9|37489.3|37530.3|37478.8|312
1730787600000|2024-11-05 06:20:00|37533.6|37479.5|37541.3|37490.2|37547.2|37491.1|37533.3|37479.3|285
1730787900000|2024-11-05 06:25:00|37541.5|37490.4|37543.9|37493.9|37547.7|37495.8|37538.2|37486.1|321
1730788200000|2024-11-05 06:30:00|37543.8|37493.8|37538.3|37487.8|37543.8|37493.8|37531.9|37481.9|248
1730788500000|2024-11-05 06:35:00|37537.3|37486.7|37533.6|37479.5|37542.6|37488|37527.1|37477.1|237
1730788800000|2024-11-05 06:40:00|37533.8|37479.8|37538.2|37480|37541.9|37486.1|37528.9|37473.8|276
1730789100000|2024-11-05 06:45:00|37537.4|37482.9|37537.1|37482.2|37543.8|37489.1|37533.3|37481.1|263
1730789400000|2024-11-05 06:50:00|37537.8|37482.9|37540.2|37483.8|37541.6|37487.8|37533.1|37478.7|194
1730789700000|2024-11-05 06:55:00|37540|37484|37532.6|37478.5|37544.2|37487.2|37528|37473.6|246
1730790000000|2024-11-05 07:00:00|37529.8|37479.8|37508|37488|37529.8|37494.3|37500.5|37479.8|357
1730790300000|2024-11-05 07:05:00|37507.9|37487.9|37488.8|37468.8|37509.1|37489.1|37487.4|37467.4|341
1730790600000|2024-11-05 07:10:00|37488.7|37468.7|37503.6|37483.6|37503.6|37483.6|37485.3|37465.3|404
1730790900000|2024-11-05 07:15:00|37505.4|37485.4|37498.2|37478.2|37506.6|37486.6|37489.5|37469.5|362
1730791200000|2024-11-05 07:20:00|37498.3|37478.3|37510.4|37490.4|37513.1|37493.1|37497.8|37477.8|257
1730791500000|2024-11-05 07:25:00|37511.4|37491.4|37506|37486|37514.7|37494.7|37502.2|37482.2|296
1730791800000|2024-11-05 07:30:00|37506.6|37486.6|37500.6|37480.6|37511.2|37491.2|37499.3|37479.3|353
1730792100000|2024-11-05 07:35:00|37501.1|37481.1|37495.3|37475.3|37501.8|37481.8|37493.8|37473.8|210
1730792400000|2024-11-05 07:40:00|37495.8|37475.8|37518.2|37498.2|37518.8|37498.8|37493.9|37473.9|224
1730792700000|2024-11-05 07:45:00|37518.5|37498.5|37527.5|37507.5|37527.5|37507.5|37516.8|37496.8|256
1730793000000|2024-11-05 07:50:00|37527|37507|37534.8|37514.8|37536.2|37516.2|37524.2|37504.2|178
1730793300000|2024-11-05 07:55:00|37534.9|37514.9|37519.2|37499.2|37535.6|37515.6|37514.3|37494.3|272
1730793600000|2024-11-05 08:00:00|37518.5|37498.5|37533.1|37513.1|37534.2|37514.2|37515.6|37495.6|305
1730793900000|2024-11-05 08:05:00|37532.9|37512.9|37563|37543|37564.3|37544.3|37532.9|37512.9|448
1730794200000|2024-11-05 08:10:00|37563.4|37543.4|37554.9|37534.9|37568.8|37548.8|37553.3|37533.3|407
1730794500000|2024-11-05 08:15:00|37555.3|37535.3|37550.1|37530.1|37558|37538|37545.2|37525.2|379
1730794800000|2024-11-05 08:20:00|37549.9|37529.9|37554.1|37534.1|37555.2|37535.2|37545.2|37525.2|294
1730795100000|2024-11-05 08:25:00|37554.4|37534.4|37562.7|37542.7|37565.1|37545.1|37549|37529|334
1730795400000|2024-11-05 08:30:00|37562.8|37542.8|37560.3|37540.3|37568.2|37548.2|37555.2|37535.2|307
1730795700000|2024-11-05 08:35:00|37560.4|37540.4|37552.4|37532.4|37562.7|37542.7|37544.6|37524.6|242
1730796000000|2024-11-05 08:40:00|37552.8|37532.8|37572.2|37552.2|37572.6|37552.6|37551.7|37531.7|313
1730796300000|2024-11-05 08:45:00|37572.8|37552.8|37568.8|37548.8|37573.5|37553.5|37566.4|37546.4|234
1730796600000|2024-11-05 08:50:00|37568.4|37548.4|37579.1|37559.1|37583.9|37563.9|37568.4|37548.4|370
1730796900000|2024-11-05 08:55:00|37579.5|37559.5|37575|37555|37581.5|37561.5|37571.8|37551.8|286
1730797200000|2024-11-05 09:00:00|37574.8|37554.8|37565.6|37545.6|37576.8|37556.8|37564.7|37544.7|342
1730797500000|2024-11-05 09:05:00|37565.5|37545.5|37568.8|37548.8|37568.9|37548.9|37562|37542|283
1730797800000|2024-11-05 09:10:00|37569.1|37549.1|37571.2|37551.2|37583.7|37563.7|37568.2|37548.2|412
1730798100000|2024-11-05 09:15:00|37570.3|37550.3|37572.3|37552.3|37576.7|37556.7|37567.7|37547.7|319
1730798400000|2024-11-05 09:20:00|37572.2|37552.2|37568.9|37548.9|37573.7|37553.7|37564.5|37544.5|269
1730798700000|2024-11-05 09:25:00|37569.1|37549.1|37582.8|37562.8|37585.9|37565.9|37550.8|37530.8|575
1730799000000|2024-11-05 09:30:00|37582.4|37562.4|37570.1|37550.1|37593.9|37573.9|37569.7|37549.7|624
1730799300000|2024-11-05 09:35:00|37569.9|37549.9|37588.8|37568.8|37589.9|37569.9|37568.7|37548.7|336
1730799600000|2024-11-05 09:40:00|37589.1|37569.1|37591.2|37571.2|37599.6|37579.6|37587.6|37567.6|326
1730799900000|2024-11-05 09:45:00|37591.6|37571.6|37593.6|37573.6|37594.5|37574.5|37577.9|37557.9|269
1730800200000|2024-11-05 09:50:00|37593.8|37573.8|37593.2|37573.2|37595.5|37575.5|37588.9|37568.9|274
1730800500000|2024-11-05 09:55:00|37596.1|37576.1|37586.1|37566.1|37599.4|37579.4|37583|37563|253
1730800800000|2024-11-05 10:00:00|37586|37566|37599.1|37579.1|37603.7|37583.7|37582.2|37562.2|339
1730801100000|2024-11-05 10:05:00|37598.7|37578.7|37594.6|37574.6|37600|37580|37589.2|37569.2|249
1730801400000|2024-11-05 10:10:00|37594.5|37574.5|37599.5|37579.5|37604.3|37584.3|37594|37574|249
1730801700000|2024-11-05 10:15:00|37599.4|37579.4|37609.7|37589.7|37612.4|37592.4|37599.2|37579.2|341
1730802000000|2024-11-05 10:20:00|37609.8|37589.8|37614.2|37594.2|37614.2|37594.2|37607.2|37587.2|257
1730802300000|2024-11-05 10:25:00|37614.3|37594.3|37610.8|37590.8|37622.6|37602.6|37608.9|37588.9|301
1730802600000|2024-11-05 10:30:00|37610.6|37590.6|37610.3|37590.3|37611.9|37591.9|37604.1|37584.1|203
1730802900000|2024-11-05 10:35:00|37610.6|37590.6|37607.8|37587.8|37612|37592|37602.9|37582.9|249
1730803200000|2024-11-05 10:40:00|37608.1|37588.1|37621.2|37601.2|37624.8|37604.8|37607.2|37587.2|362
1730803500000|2024-11-05 10:45:00|37621|37601|37620.7|37600.7|37621.9|37601.9|37612.3|37592.3|248
1730803800000|2024-11-05 10:50:00|37620.5|37600.5|37642.3|37622.3|37642.9|37622.9|37620.2|37600.2|295
1730804100000|2024-11-05 10:55:00|37642.5|37622.5|37640|37620|37647.6|37627.6|37635.7|37615.7|245
1730804400000|2024-11-05 11:00:00|37640.4|37620.4|37620.1|37600.1|37640.4|37620.4|37619.9|37599.9|184
1730804700000|2024-11-05 11:05:00|37620.5|37600.5|37628|37608|37628.7|37608.7|37617.6|37597.6|213
1730805000000|2024-11-05 11:10:00|37628.2|37608.2|37636.9|37616.9|37638|37618|37625.9|37605.9|207
1730805300000|2024-11-05 11:15:00|37636.8|37616.8|37636.6|37616.6|37644.3|37624.3|37636.3|37616.3|197
1730805600000|2024-11-05 11:20:00|37636.4|37616.4|37624.3|37604.3|37637.2|37617.2|37623.5|37603.5|195
1730805900000|2024-11-05 11:25:00|37624.5|37604.5|37612.5|37592.5|37624.5|37604.5|37606.6|37586.6|238
1730806200000|2024-11-05 11:30:00|37612.3|37592.3|37617.3|37597.3|37629.2|37609.2|37610.5|37590.5|260
1730806500000|2024-11-05 11:35:00|37616.8|37596.8|37619.2|37599.2|37625.2|37605.2|37611.9|37591.9|272
1730806800000|2024-11-05 11:40:00|37619.4|37599.4|37606.5|37586.5|37622.7|37602.7|37604|37584|313
1730807100000|2024-11-05 11:45:00|37606.6|37586.6|37595.7|37575.7|37611.7|37591.7|37586.4|37566.4|315
1730807400000|2024-11-05 11:50:00|37595.5|37575.5|37597|37577|37604.5|37584.5|37594|37574|246
1730807700000|2024-11-05 11:55:00|37597.2|37577.2|37596.6|37576.6|37607.1|37587.1|37596.4|37576.4|225
1730808000000|2024-11-05 12:00:00|37596.2|37576.2|37576.3|37556.3|37596.2|37576.2|37575.8|37555.8|303
1730808300000|2024-11-05 12:05:00|37575.7|37555.7|37593.8|37573.8|37594.2|37574.2|37574.1|37554.1|381
1730808600000|2024-11-05 12:10:00|37593.6|37573.6|37603.7|37583.7|37605|37585|37589.3|37569.3|308
1730808900000|2024-11-05 12:15:00|37603.8|37583.8|37602.8|37582.8|37607.5|37587.5|37597.7|37577.7|279
1730809200000|2024-11-05 12:20:00|37602.3|37582.3|37602.8|37582.8|37607.9|37587.9|37598.4|37578.4|240
1730809500000|2024-11-05 12:25:00|37603.1|37583.1|37605.8|37585.8|37606.7|37586.7|37600.9|37580.9|153
1730809800000|2024-11-05 12:30:00|37605.4|37585.4|37601.8|37581.8|37607.9|37587.9|37598.6|37578.6|213
1730810100000|2024-11-05 12:35:00|37602.3|37582.3|37583|37563|37602.7|37582.7|37583|37563|298
1730810400000|2024-11-05 12:40:00|37583.3|37563.3|37573|37553|37584.4|37564.4|37570.6|37550.6|273
1730810700000|2024-11-05 12:45:00|37573.1|37553.1|37580.9|37560.9|37582.2|37562.2|37566.2|37546.2|292
1730811000000|2024-11-05 12:50:00|37580.7|37560.7|37577.6|37557.6|37580.7|37560.7|37574.4|37554.4|311
1730811300000|2024-11-05 12:55:00|37577.8|37557.8|37576.6|37556.6|37580.5|37560.5|37569.6|37549.6|306
1730811600000|2024-11-05 13:00:00|37576.7|37556.7|37573|37553|37577.5|37557.5|37569.7|37549.7|320
1730811900000|2024-11-05 13:05:00|37572.9|37552.9|37568|37548|37573.3|37553.3|37560.7|37540.7|277
1730812200000|2024-11-05 13:10:00|37568.4|37548.4|37564.2|37544.2|37570.9|37550.9|37563.2|37543.2|247
1730812500000|2024-11-05 13:15:00|37564.1|37544.1|37565|37545|37565.4|37545.4|37558.1|37538.1|225
1730812800000|2024-11-05 13:20:00|37566.1|37546.1|37553.1|37533.1|37571.7|37551.7|37550.6|37530.6|316
1730813100000|2024-11-05 13:25:00|37553.2|37533.2|37581.6|37531.6|37581.6|37542|37549.3|37528.6|283
1730813400000|2024-11-05 13:30:00|37582.3|37532.3|37542|37522|37593.1|37556.6|37540.1|37520.1|520
1730813700000|2024-11-05 13:35:00|37541.9|37521.9|37532.3|37512.3|37543.5|37523.5|37528.2|37508.2|418
1730814000000|2024-11-05 13:40:00|37531.9|37511.9|37545.5|37525.5|37551.3|37531.3|37531|37511|434
1730814300000|2024-11-05 13:45:00|37545.4|37525.4|37546.5|37526.5|37550.6|37530.6|37539.6|37519.6|361
1730814600000|2024-11-05 13:50:00|37546.2|37526.2|37551.8|37531.8|37559.7|37539.7|37543|37523|376
1730814900000|2024-11-05 13:55:00|37551.7|37531.7|37562.9|37542.9|37563.9|37543.9|37548.7|37528.7|411
1730815200000|2024-11-05 14:00:00|37563.2|37543.2|37549.9|37529.9|37563.4|37543.4|37541.7|37521.7|389
1730815500000|2024-11-05 14:05:00|37550|37530|37534|37514|37561.6|37541.6|37532.8|37512.8|356
1730815800000|2024-11-05 14:10:00|37534.1|37514.1|37503.2|37483.2|37536.1|37516.1|37502.6|37482.6|420
1730816100000|2024-11-05 14:15:00|37503|37483|37501.9|37481.9|37510.3|37490.3|37500|37480|339
1730816400000|2024-11-05 14:20:00|37502.2|37482.2|37493.6|37473.6|37503|37483|37479.2|37459.2|362
1730816700000|2024-11-05 14:25:00|37493.9|37473.9|37495.6|37475.6|37503.5|37483.5|37487.8|37467.8|432
1730817000000|2024-11-05 14:30:00|37496|37476|37487.3|37467.3|37502.1|37482.1|37487.3|37467.3|505
1730817300000|2024-11-05 14:35:00|37487.6|37467.6|37492.6|37472.6|37496.7|37476.7|37481.7|37461.7|450
1730817600000|2024-11-05 14:40:00|37492.4|37472.4|37509.9|37459.9|37515.6|37479.2|37485.5|37455.3|449
1730817900000|2024-11-05 14:45:00|37510.1|37460.1|37506.1|37486.1|37516.5|37496.5|37495.5|37454.8|550
1730818200000|2024-11-05 14:50:00|37505.9|37485.9|37504.7|37484.7|37509.5|37489.5|37500.6|37480.6|390
1730818500000|2024-11-05 14:55:00|37504.2|37484.2|37545.7|37426.5|37545.7|37492.3|37499.5|37426.5|442
1730818800000|2024-11-05 15:00:00|37585.6|37465.6|37526.4|37506.4|37619.5|37525.6|37514.4|37448.2|771
1730819100000|2024-11-05 15:05:00|37528.2|37508.2|37534.2|37514.2|37542.6|37522.6|37525|37505|551
1730819400000|2024-11-05 15:10:00|37534.4|37514.4|37533.3|37513.3|37543|37523|37521|37501|510
1730819700000|2024-11-05 15:15:00|37533.1|37513.1|37522.5|37502.5|37539.4|37519.4|37522.5|37502.5|465
1730820000000|2024-11-05 15:20:00|37522.6|37502.6|37510.8|37490.8|37526.6|37506.6|37510.8|37490.8|431
1730820300000|2024-11-05 15:25:00|37510.9|37490.9|37518.4|37498.4|37522.2|37502.2|37501.2|37481.2|498
1730820600000|2024-11-05 15:30:00|37518.1|37498.1|37498.8|37478.8|37518.1|37498.1|37498.1|37478.1|541
1730820900000|2024-11-05 15:35:00|37499.1|37479.1|37514.2|37494.2|37515|37495|37489|37469|510
1730821200000|2024-11-05 15:40:00|37513.9|37493.9|37517.5|37497.5|37528.1|37508.1|37513.9|37493.9|467
1730821500000|2024-11-05 15:45:00|37517.6|37497.6|37509.6|37489.6|37521.9|37501.9|37500.3|37480.3|403
1730821800000|2024-11-05 15:50:00|37508.9|37488.9|37532.6|37512.6|37540.4|37520.4|37507.9|37487.9|432
1730822100000|2024-11-05 15:55:00|37531.7|37511.7|37546.7|37526.7|37547.7|37527.7|37524.4|37504.4|521
1730822400000|2024-11-05 16:00:00|37546.5|37526.5|37554.7|37534.7|37558.6|37538.6|37539.8|37519.8|397
1730822700000|2024-11-05 16:05:00|37554.4|37534.4|37531.6|37511.6|37560.3|37540.3|37531.2|37511.2|396
1730823000000|2024-11-05 16:10:00|37531.7|37511.7|37525.7|37505.7|37545.1|37525.1|37525.7|37505.7|370
1730823300000|2024-11-05 16:15:00|37525.4|37505.4|37514.6|37494.6|37530.4|37510.4|37512.9|37492.9|318
1730823600000|2024-11-05 16:20:00|37514.3|37494.3|37502.6|37482.6|37524.7|37504.7|37501.6|37481.6|393
1730823900000|2024-11-05 16:25:00|37502.4|37482.4|37520.7|37500.7|37521.3|37501.3|37501.7|37481.7|398
1730824200000|2024-11-05 16:30:00|37520.8|37500.8|37511.4|37491.4|37522.1|37502.1|37507|37487|412
1730824500000|2024-11-05 16:35:00|37511.2|37491.2|37516.4|37496.4|37518.6|37498.6|37510.5|37490.5|421
1730824800000|2024-11-05 16:40:00|37516.3|37496.3|37513.7|37493.7|37528.7|37508.7|37511.2|37491.2|403
1730825100000|2024-11-05 16:45:00|37513.5|37493.5|37514|37494|37515.7|37495.7|37510|37490|356
1730825400000|2024-11-05 16:50:00|37513.8|37493.8|37511.7|37491.7|37514.5|37494.5|37508.2|37488.2|331
1730825700000|2024-11-05 16:55:00|37511|37491|37514.4|37494.4|37518.6|37498.6|37508.4|37488.4|345
1730826000000|2024-11-05 17:00:00|37515.1|37495.1|37510.9|37490.9|37521.9|37501.9|37508.9|37488.9|451
1730826300000|2024-11-05 17:05:00|37510.7|37490.7|37498.8|37478.8|37512.8|37492.8|37496.1|37476.1|384
1730826600000|2024-11-05 17:10:00|37496.6|37476.6|37492.2|37472.2|37503.3|37483.3|37492.2|37472.2|353
1730826900000|2024-11-05 17:15:00|37492.7|37472.7|37493.2|37473.2|37495.1|37475.1|37486.4|37466.4|403
1730827200000|2024-11-05 17:20:00|37492.7|37472.7|37488.2|37468.2|37502.6|37482.6|37488.2|37468.2|355
1730827500000|2024-11-05 17:25:00|37488.8|37468.8|37487.6|37467.6|37496.3|37476.3|37486|37466|341
1730827800000|2024-11-05 17:30:00|37487.1|37467.1|37477.7|37457.7|37487.9|37467.9|37463.4|37443.4|405
1730828100000|2024-11-05 17:35:00|37476.7|37456.7|37474.1|37454.1|37478.2|37458.2|37465|37445|452
1730828400000|2024-11-05 17:40:00|37476.1|37456.1|37459.9|37439.9|37477.8|37457.8|37457.6|37437.6|629
1730828700000|2024-11-05 17:45:00|37460|37440|37462|37442|37467.5|37447.5|37452.9|37432.9|598
1730829000000|2024-11-05 17:50:00|37461.9|37441.9|37462.2|37442.2|37470.7|37450.7|37455.4|37435.4|436
1730829300000|2024-11-05 17:55:00|37462.9|37442.9|37461.6|37441.6|37468.8|37448.8|37457.9|37437.9|525
1730829600000|2024-11-05 18:00:00|37461.8|37441.8|37444.5|37424.5|37477.2|37444.4|37442.1|37422.1|488
1730829900000|2024-11-05 18:05:00|37443.7|37423.7|37450|37430|37454.9|37434.9|37442.9|37422.9|426
1730830200000|2024-11-05 18:10:00|37450.3|37430.3|37449.4|37429.4|37456.5|37436.5|37443.4|37423.4|399
1730830500000|2024-11-05 18:15:00|37449.7|37429.7|37432.9|37412.9|37451.6|37431.6|37431|37411|448
1730830800000|2024-11-05 18:20:00|37432.5|37412.5|37431.7|37411.7|37439.1|37419.1|37429.6|37409.6|425
1730831100000|2024-11-05 18:25:00|37432|37412|37429.2|37409.2|37433.8|37413.8|37428.6|37408.6|300
1730831400000|2024-11-05 18:30:00|37429|37409|37443|37423|37444|37424|37425.7|37405.7|459
1730831700000|2024-11-05 18:35:00|37442.8|37422.8|37448.5|37428.5|37453.5|37433.5|37440.7|37420.7|473
1730832000000|2024-11-05 18:40:00|37447.4|37427.4|37435.3|37415.3|37449|37429|37435.3|37415.3|423
1730832300000|2024-11-05 18:45:00|37435.6|37415.6|37444.2|37424.2|37444.2|37424.2|37435.4|37415.4|264
1730832600000|2024-11-05 18:50:00|37444.4|37424.4|37445.9|37425.9|37446.4|37426.4|37430.7|37410.7|316
1730832900000|2024-11-05 18:55:00|37445.7|37425.7|37454.9|37434.9|37459.4|37439.4|37443.6|37423.6|289
1730833200000|2024-11-05 19:00:00|37455.1|37435.1|37462.6|37442.6|37463.3|37443.3|37452|37432|279
1730833500000|2024-11-05 19:05:00|37462.7|37442.7|37462.7|37442.7|37467.7|37447.7|37460.5|37440.5|257
1730833800000|2024-11-05 19:10:00|37462.9|37442.9|37466|37446|37467.3|37447.3|37457.7|37437.7|220
1730834100000|2024-11-05 19:15:00|37466.8|37446.8|37462.5|37442.5|37469.1|37449.1|37458.8|37438.8|267
1730834400000|2024-11-05 19:20:00|37463|37443|37459.1|37439.1|37468|37448|37459|37439|212
1730834700000|2024-11-05 19:25:00|37459|37439|37456.6|37436.6|37459.1|37439.1|37447.1|37427.1|184
1730835000000|2024-11-05 19:30:00|37456.8|37436.8|37461.1|37441.1|37461.8|37441.8|37456.5|37436.5|231
1730835300000|2024-11-05 19:35:00|37460.8|37440.8|37460.8|37440.8|37463.7|37443.7|37456.5|37436.5|166
1730835600000|2024-11-05 19:40:00|37460.6|37440.6|37457.8|37437.8|37461.5|37441.5|37455.7|37435.7|225
1730835900000|2024-11-05 19:45:00|37457.5|37437.5|37453.4|37433.4|37458.3|37438.3|37450.1|37430.1|214
1730836200000|2024-11-05 19:50:00|37453.6|37433.6|37460.8|37440.8|37461.6|37441.6|37451.7|37431.7|194
1730836500000|2024-11-05 19:55:00|37460.4|37440.4|37463.2|37443.2|37463.3|37443.3|37453.3|37433.3|178
1730836800000|2024-11-05 20:00:00|37464|37444|37476.5|37456.5|37476.5|37456.5|37463.7|37443.7|189
1730837100000|2024-11-05 20:05:00|37476.9|37456.9|37475.9|37455.9|37478.1|37458.1|37475.2|37455.2|122
1730837400000|2024-11-05 20:10:00|37475.7|37455.7|37468.5|37448.5|37476|37456|37467.7|37447.7|164
1730837700000|2024-11-05 20:15:00|37468.4|37448.4|37473.9|37453.9|37474.3|37454.3|37468.2|37448.2|150
1730838000000|2024-11-05 20:20:00|37473.7|37453.7|37473.7|37453.7|37474.5|37454.5|37471.7|37451.7|167
1730838300000|2024-11-05 20:25:00|37473.8|37453.8|37476.2|37456.2|37476.5|37456.5|37473.3|37453.3|152
1730838600000|2024-11-05 20:30:00|37476.4|37456.4|37477.5|37457.5|37482.1|37462.1|37475|37455|177
1730838900000|2024-11-05 20:35:00|37477.4|37457.4|37477.9|37457.9|37479.5|37459.5|37477|37457|190
1730839200000|2024-11-05 20:40:00|37478|37458|37474.6|37454.6|37479.6|37459.6|37473|37453|146
1730839500000|2024-11-05 20:45:00|37474|37454|37478.9|37458.9|37479.5|37459.5|37474|37454|178
1730839800000|2024-11-05 20:50:00|37478.8|37458.8|37480.3|37460.3|37482.5|37462.5|37475.7|37455.7|281
1730840100000|2024-11-05 20:55:00|37480.2|37460.2|37483.3|37463.3|37489.5|37469.5|37480.2|37460.2|148
1730840400000|2024-11-05 21:00:00|37483.2|37463.2|37479.4|37459.4|37488.5|37468.5|37479|37459|120
1730840700000|2024-11-05 21:05:00|37479.5|37459.5|37501.7|37451.7|37502.4|37461.7|37478.2|37450.2|154
1730841000000|2024-11-05 21:10:00|37501.8|37451.8|37490.6|37440.6|37502.6|37469.7|37485.8|37440|129
1730841300000|2024-11-05 21:15:00|37490.5|37440.5|37503.1|37453.1|37504.1|37453.1|37488.5|37438.5|209
1730841600000|2024-11-05 21:20:00|37503.3|37453.3|37504.4|37454.4|37508|37458|37502.4|37451.2|179
1730841900000|2024-11-05 21:25:00|37504.5|37454.5|37505.7|37455.7|37507.8|37457.8|37502.4|37452.4|173
1730842200000|2024-11-05 21:30:00|37505.8|37455.8|37491.7|37471.7|37508.8|37472.1|37490.7|37455.1|207
1730842500000|2024-11-05 21:35:00|37490.5|37470.5|37483.3|37463.3|37500.3|37471.7|37482.2|37447.7|174
1730842800000|2024-11-05 21:40:00|37482.1|37462.1|37494.8|37444.8|37499.5|37464.7|37481.8|37443|147
1730843100000|2024-11-05 21:45:00|37492.5|37442.5|37482.8|37428.8|37493.1|37442.5|37476.3|37401.4|764
1730843400000|2024-11-05 21:50:00|37482.5|37424.1|37475.2|37381.3|37483.9|37425.9|37468|37381.3|427
1730843700000|2024-11-05 21:55:00|37476|37356|37476.2|37356.2|37509.7|37411.4|37467.5|37347.5|1102
1730844000000|2024-11-05 22:00:00|37475.1|37355.1|37451.1|37331.1|37488.9|37368.9|37445.2|37325.2|12
1730844300000|2024-11-05 22:05:00|37420.7|37300.7|37423.8|37303.8|37423.8|37303.8|37419|37299|19
1730845200000|2024-11-05 22:20:00|37425.8|37305.8|37428.5|37308.5|37430.6|37310.6|37425.8|37305.8|8
1730845500000|2024-11-05 22:25:00|37419.9|37299.9|37420.8|37300.8|37426.1|37306.1|37412.6|37292.6|46
1730845800000|2024-11-05 22:30:00|37416.4|37296.4|37460.2|37340.2|37470.4|37350.4|37415.8|37295.8|141
1730846100000|2024-11-05 22:35:00|37459.8|37339.8|37466.9|37346.9|37468.3|37348.3|37452.4|37332.4|113
1730846400000|2024-11-05 22:40:00|37467.1|37347.1|37467.1|37347.1|37467.5|37347.5|37466.6|37346.6|19
1730846700000|2024-11-05 22:45:00|37466.9|37346.9|37466.8|37346.8|37467.2|37347.2|37466.4|37346.4|12
1730847000000|2024-11-05 22:50:00|37466.4|37346.4|37467.2|37347.2|37467.2|37347.2|37466.3|37346.3|35
1730847300000|2024-11-05 22:55:00|37467.1|37347.1|37484.6|37364.6|37485.8|37365.8|37466.2|37346.2|158
1730847600000|2024-11-05 23:00:00|37485.1|37365.1|37491.5|37350.5|37496.9|37374.1|37473.8|37349.1|307
1730847900000|2024-11-05 23:05:00|37491.7|37350.7|37482.9|37341.9|37504.5|37363.5|37473.2|37332.2|232
1730848200000|2024-11-05 23:10:00|37482.7|37341.7|37486|37345|37497|37356|37470.2|37329.2|247
1730848500000|2024-11-05 23:15:00|37487|37346|37475.5|37334.5|37511.6|37370.6|37469.9|37328.9|319
1730848800000|2024-11-05 23:20:00|37475.2|37334.2|37499.7|37358.7|37499.7|37358.7|37467.5|37326.5|269
1730849100000|2024-11-05 23:25:00|37500.2|37359.2|37483.2|37342.2|37501.9|37360.9|37464.2|37323.2|259
1730849400000|2024-11-05 23:30:00|37477.9|37336.9|37471.8|37330.8|37486.2|37345.2|37442|37301|293
1730849700000|2024-11-05 23:35:00|37471.6|37330.6|37459.2|37318.2|37492|37351|37448.2|37307.2|198
1730850000000|2024-11-05 23:40:00|37458.9|37317.9|37442.6|37301.6|37487.5|37346.5|37430.3|37289.3|278
1730850300000|2024-11-05 23:45:00|37452.8|37311.8|37422|37281|37471.7|37330.7|37419.1|37278.1|392
1730850600000|2024-11-05 23:50:00|37422.2|37281.2|37420.7|37279.7|37470.8|37329.8|37408.4|37267.4|338
1730850900000|2024-11-05 23:55:00|37421.2|37280.2|37454|37313|37464.8|37323.8|37375.5|37234.5|405
1730851200000|2024-11-06 00:00:00|37441.7|37300.7|37468.4|37327.4|37471.3|37330.3|37430.7|37289.7|530
1730851500000|2024-11-06 00:05:00|37469.7|37328.7|37469.8|37328.8|37511|37370|37450|37309|569
1730851800000|2024-11-06 00:10:00|37464.2|37323.2|37531.4|37390.4|37579.9|37438.9|37462.4|37321.4|643
1730852100000|2024-11-06 00:15:00|37531.5|37390.5|37546.9|37405.9|37571.9|37430.9|37512.5|37371.5|563
1730852400000|2024-11-06 00:20:00|37546.4|37405.4|37596.5|37455.5|37608.2|37467.2|37539.5|37398.5|598
1730852700000|2024-11-06 00:25:00|37595.5|37454.5|37621.7|37480.7|37621.7|37480.7|37570.5|37429.5|604
1730853000000|2024-11-06 00:30:00|37623.9|37482.9|37665.6|37524.6|37670.1|37529.1|37579.3|37438.3|871
1730853300000|2024-11-06 00:35:00|37665.7|37524.7|37637.9|37496.9|37684.5|37543.5|37617.4|37476.4|772
1730853600000|2024-11-06 00:40:00|37644.4|37503.4|37668.7|37527.7|37722|37581|37627.1|37486.1|517
1730853900000|2024-11-06 00:45:00|37686.6|37545.6|37730.7|37589.7|37762.9|37621.9|37672.7|37531.7|730
1730854200000|2024-11-06 00:50:00|37733.5|37592.5|37693.8|37552.8|37760.4|37619.4|37689.8|37548.8|665
1730854500000|2024-11-06 00:55:00|37693.9|37552.9|37809.8|37668.8|37821.1|37680.1|37663.1|37522.1|674
1730854800000|2024-11-06 01:00:00|37809.6|37668.6|37812.5|37697|37820.7|37712.9|37764|37632.8|928
1730855100000|2024-11-06 01:05:00|37806.6|37701.7|37767.9|37676.5|37823.1|37725.8|37759.7|37666.9|950
1730855400000|2024-11-06 01:10:00|37767.4|37677|37750.6|37676.1|37774.9|37698.1|37741.1|37643.3|798
1730855700000|2024-11-06 01:15:00|37751|37683.6|37742.7|37658.6|37751|37683.6|37701.3|37603.6|828
1730856000000|2024-11-06 01:20:00|37743|37659.1|37750.9|37670.8|37767.4|37682.1|37730.1|37643.1|906
1730856300000|2024-11-06 01:25:00|37751.5|37671.6|37774.8|37694|37787.1|37706.7|37737.4|37644.3|833
1730856600000|2024-11-06 01:30:00|37773.4|37697.4|37775.1|37699.2|37795.9|37717.4|37764.8|37670.2|882
1730856900000|2024-11-06 01:35:00|37776.6|37695.9|37792.5|37701.2|37807.3|37726.8|37755.5|37676.5|815
1730857200000|2024-11-06 01:40:00|37792.1|37700.8|37760.6|37685.7|37803.4|37725.2|37760.1|37685.2|677
1730857500000|2024-11-06 01:45:00|37758.6|37685.2|37752.8|37657.6|37768.4|37706.2|37727.7|37642|802
1730857800000|2024-11-06 01:50:00|37753.2|37658|37718.2|37645.8|37755.7|37678.6|37717|37633.2|856
1730858100000|2024-11-06 01:55:00|37718.9|37641.4|37768|37695.8|37778.3|37708|37718.7|37632.8|817
1730858400000|2024-11-06 02:00:00|37767.5|37698.2|37787.4|37713.7|37794.9|37717.8|37761.6|37676.4|740
1730858700000|2024-11-06 02:05:00|37787.9|37714.2|37831.8|37749.1|37833.8|37755.6|37785|37698|829
1730859000000|2024-11-06 02:10:00|37829.2|37744.7|37891.6|37811.4|37893.6|37812.7|37829.2|37739.1|894
1730859300000|2024-11-06 02:15:00|37890.7|37805.8|37879.8|37798.7|37903.7|37820.6|37869.2|37777.1|828
1730859600000|2024-11-06 02:20:00|37881.8|37793.5|37886|37792.1|37891.7|37804|37846.8|37746.9|809
1730859900000|2024-11-06 02:25:00|37887.7|37792.6|37967.5|37865.2|37975.4|37869.1|37887.7|37791.6|836
1730860200000|2024-11-06 02:30:00|37966.5|37863.7|38005.1|37913.4|38021.7|37916.3|37936.6|37835.2|861
1730860500000|2024-11-06 02:35:00|38020.3|37900.1|38053.3|37912.3|38060.8|37944|38003.1|37886.3|941
1730860800000|2024-11-06 02:40:00|38054|37913|38076.1|37972.6|38076.7|37973.2|38022.2|37881.2|763
1730861100000|2024-11-06 02:45:00|38076.2|37973.2|38053.1|37965.7|38109.7|38012.6|38042.8|37944|775
1730861400000|2024-11-06 02:50:00|38061.5|37964.9|38071|37984|38108|38027.1|38052.4|37953|782
1730861700000|2024-11-06 02:55:00|38070.1|37983|38124.1|38049.8|38132.5|38050.1|38057.3|37970.9|704
1730862000000|2024-11-06 03:00:00|38124.4|38048.1|38173.7|38082.8|38189.1|38115.4|38124.4|38043.3|884
1730862300000|2024-11-06 03:05:00|38173.3|38083|38130.1|38034.5|38213.8|38122|38121.8|38034.5|833
1730862600000|2024-11-06 03:10:00|38129.8|38034.7|38148.1|38064.7|38176.6|38083.4|38092.7|38000.9|929
1730862900000|2024-11-06 03:15:00|38146.6|38064.2|38192.8|38102.5|38205.1|38112|38143.7|38042.9|843
1730863200000|2024-11-06 03:20:00|38193|38103.2|38171.7|38074.4|38204.2|38107.7|38155.3|38060.9|694
1730863500000|2024-11-06 03:25:00|38172.2|38074.7|38217.6|38108.8|38234.1|38112.3|38167.5|38053.7|674
1730863800000|2024-11-06 03:30:00|38218.9|38108.7|38247.2|38125.6|38258.3|38138.4|38206.8|38094.5|695
1730864100000|2024-11-06 03:35:00|38246.8|38117.8|38301|38192.4|38313.5|38196.9|38226.3|38112.9|815
1730864400000|2024-11-06 03:40:00|38302.1|38189|38379|38271.5|38388|38275.5|38295.4|38184.3|962
1730864700000|2024-11-06 03:45:00|38378.2|38279.4|38369.3|38255.6|38386|38282.6|38321.8|38208.9|895
1730865000000|2024-11-06 03:50:00|38354.5|38253.2|38387|38283.7|38402.9|38305.1|38354.5|38252.6|833
1730865300000|2024-11-06 03:55:00|38386.6|38283.5|38338.2|38226.6|38392.8|38306.3|38330.5|38216.1|767
1730865600000|2024-11-06 04:00:00|38337.4|38225.8|38336.8|38246.5|38378.6|38285.1|38292.3|38198.3|873
1730865900000|2024-11-06 04:05:00|38337|38246.7|38327.6|38242|38349.5|38278.6|38313.9|38229.9|727
1730866200000|2024-11-06 04:10:00|38327.1|38241.7|38296.1|38192|38334|38269.1|38264.2|38179.3|880
1730866500000|2024-11-06 04:15:00|38294.9|38197.3|38284.8|38211.2|38309.3|38219.6|38259.3|38176.5|771
1730866800000|2024-11-06 04:20:00|38285|38210.5|38312.4|38234.7|38318.5|38240.3|38285|38200|639
1730867100000|2024-11-06 04:25:00|38312.1|38234.8|38312.7|38244.7|38325.3|38249.3|38294.7|38213.8|701
1730867400000|2024-11-06 04:30:00|38312.9|38245|38283.6|38205.8|38338.2|38261.1|38269.2|38202.8|688
1730867700000|2024-11-06 04:35:00|38283.3|38206.1|38261.3|38173.8|38301.4|38217.5|38238.8|38163.2|857
1730868000000|2024-11-06 04:40:00|38261.4|38176.2|38239.9|38139.8|38264.5|38176.2|38187.5|38085.8|909
1730868300000|2024-11-06 04:45:00|38241.5|38141.8|38242.6|38148.1|38261.4|38177.2|38214|38122.7|896
1730868600000|2024-11-06 04:50:00|38242.1|38147.7|38239.8|38161|38259.4|38171.9|38225|38143.2|832
1730868900000|2024-11-06 04:55:00|38239.6|38161.2|38207.5|38096.9|38268.1|38178.4|38189.6|38092.5|706
1730869200000|2024-11-06 05:00:00|38204.5|38098.2|38172.6|38095.9|38222.6|38118|38131.4|38050.4|862
1730869500000|2024-11-06 05:05:00|38172.5|38096|38175.8|38067.5|38183.6|38100.8|38128.3|38031.5|841
1730869800000|2024-11-06 05:10:00|38175.6|38067.4|38203.5|38107.1|38207.1|38121.3|38155.6|38067.3|768
1730870100000|2024-11-06 05:15:00|38207.5|38109.6|38115.8|38011.2|38211.2|38120.4|38082.1|37997.3|840
1730870400000|2024-11-06 05:20:00|38115.2|38010.6|38178.4|38059.3|38187.4|38076.7|38067.1|37982.3|920
1730870700000|2024-11-06 05:25:00|38169.5|38058.2|38158.2|38055.8|38187.3|38091.3|38119.1|38039.4|917
1730871000000|2024-11-06 05:30:00|38158.4|38056|38199.2|38124.6|38241|38149.6|38154.2|38053.7|796
1730871300000|2024-11-06 05:35:00|38198.5|38124.2|38226|38143.7|38271|38186.7|38189.7|38101.6|850
1730871600000|2024-11-06 05:40:00|38225.5|38144.4|38209.1|38137.9|38276.5|38162.3|38200.6|38097|737
1730871900000|2024-11-06 05:45:00|38211.2|38138.7|38231.1|38122.3|38238.1|38147.7|38192.1|38108.3|670
1730872200000|2024-11-06 05:50:00|38229.7|38121|38228.6|38148.3|38250.2|38152.8|38204.2|38102.9|808
1730872500000|2024-11-06 05:55:00|38228.8|38148.4|38234.4|38125.2|38248.4|38164.2|38213.4|38124.2|671
1730872800000|2024-11-06 06:00:00|38234.1|38124|38270|38192|38327.8|38230.6|38216.9|38119.3|776
1730873100000|2024-11-06 06:05:00|38269.9|38191.1|38302.3|38211.4|38320.5|38237.4|38265.5|38175.9|712
1730873400000|2024-11-06 06:10:00|38302.1|38211.5|38361.4|38281.3|38382.5|38296.1|38280.5|38209.9|789
1730873700000|2024-11-06 06:15:00|38361.7|38281.1|38348.9|38267.1|38362|38292.6|38312.9|38242.7|703
1730874000000|2024-11-06 06:20:00|38349.8|38268|38390.8|38303.3|38394.3|38309.8|38329.8|38261.9|700
1730874300000|2024-11-06 06:25:00|38391.3|38302.8|38419.7|38341.5|38429.3|38344.6|38378.2|38292.8|779
1730874600000|2024-11-06 06:30:00|38407.9|38341.3|38459.5|38366.9|38462.3|38373|38400.3|38312|803
1730874900000|2024-11-06 06:35:00|38458.1|38366.6|38482.6|38399.7|38490.2|38408|38432.1|38345.6|798
1730875200000|2024-11-06 06:40:00|38491.4|38399.4|38516.2|38443.7|38535.1|38464|38474.4|38390.2|714
1730875500000|2024-11-06 06:45:00|38516.4|38443.9|38499.9|38427.4|38516.7|38444.2|38480.8|38408.4|727
1730875800000|2024-11-06 06:50:00|38500|38427.5|38497.7|38425.2|38531.7|38459.2|38496.8|38424.9|680
1730876100000|2024-11-06 06:55:00|38497.9|38425.4|38473.4|38400.9|38499.4|38426.9|38458.3|38385.8|579
1730876400000|2024-11-06 07:00:00|38469|38396.5|38406.4|38386.4|38469|38409.4|38398.6|38368.4|803
1730876700000|2024-11-06 07:05:00|38406.2|38386.2|38329|38309|38410.9|38390.9|38305.6|38285.6|819
1730877000000|2024-11-06 07:10:00|38330.3|38310.3|38323.9|38303.9|38372.1|38352.1|38307.7|38287.7|792
1730877300000|2024-11-06 07:15:00|38323.3|38303.3|38280.1|38260.1|38350|38330|38280.1|38260.1|699
1730877600000|2024-11-06 07:20:00|38275.1|38255.1|38314.7|38294.7|38315.6|38295.6|38265.9|38245.9|628
1730877900000|2024-11-06 07:25:00|38315.7|38295.7|38311.4|38238.9|38336.1|38316.1|38287|38238.9|738
1730878200000|2024-11-06 07:30:00|38313.1|38240.6|38320.5|38300.5|38339.6|38304.7|38288.2|38235.5|850
1730878500000|2024-11-06 07:35:00|38321.3|38301.3|38349.9|38329.9|38354.2|38334.2|38300.7|38280.7|688
1730878800000|2024-11-06 07:40:00|38349|38329|38404.9|38384.9|38414.3|38394.3|38338.5|38318.5|715
1730879100000|2024-11-06 07:45:00|38404.8|38384.8|38350.6|38330.6|38412.8|38392.8|38348.2|38328.2|663
1730879400000|2024-11-06 07:50:00|38350.7|38330.7|38373.1|38353.1|38421.4|38401.4|38350.7|38330.7|709
1730879700000|2024-11-06 07:55:00|38373.2|38353.2|38399.9|38379.9|38400.9|38380.9|38360.9|38340.9|585
1730880000000|2024-11-06 08:00:00|38400|38380|38348.3|38328.3|38407|38387|38334.4|38314.4|645
1730880300000|2024-11-06 08:05:00|38347.7|38327.7|38351.3|38331.3|38391.4|38371.4|38333.5|38313.5|673
1730880600000|2024-11-06 08:10:00|38348.5|38328.5|38329.9|38309.9|38367.6|38347.6|38328.8|38308.8|719
1730880900000|2024-11-06 08:15:00|38328.9|38308.9|38268.4|38248.4|38340.4|38320.4|38264.2|38244.2|652
1730881200000|2024-11-06 08:20:00|38268.8|38248.8|38267.2|38247.2|38279.6|38259.6|38253.5|38233.5|693
1730881500000|2024-11-06 08:25:00|38267.8|38247.8|38185.4|38165.4|38268.6|38248.6|38173.8|38153.8|708
1730881800000|2024-11-06 08:30:00|38181.9|38161.9|38179.2|38159.2|38230.8|38191.9|38168.5|38142.1|796
1730882100000|2024-11-06 08:35:00|38179|38159|38135.4|38115.4|38189.3|38169.3|38093|38073|769
1730882400000|2024-11-06 08:40:00|38135.7|38115.7|38120.2|38100.2|38141.9|38121.9|38117.4|38097.4|676
1730882700000|2024-11-06 08:45:00|38120.3|38100.3|38073.1|38020.1|38122.6|38102.6|38050.1|38009.7|691
1730883000000|2024-11-06 08:50:00|38070.6|38020.6|38086.6|38025.3|38086.6|38038.5|38027.6|37977.6|721
1730883300000|2024-11-06 08:55:00|38079.1|38024.8|38077.3|38027.3|38080.6|38051.9|38029.7|38009.7|611
1730883600000|2024-11-06 09:00:00|38080|38030|38100.6|38080.6|38131.4|38102.1|38066.3|38030|735
1730883900000|2024-11-06 09:05:00|38100.4|38080.4|38089.2|38069.2|38108.6|38088.6|38088.9|38068.9|648
1730884200000|2024-11-06 09:10:00|38089.3|38069.3|38086.2|38066.2|38089.3|38069.3|38058.3|38038.3|796
1730884500000|2024-11-06 09:15:00|38086|38066|38109.9|38089.9|38109.9|38089.9|38086|38066|550
1730884800000|2024-11-06 09:20:00|38109.5|38089.5|38141.5|38121.5|38142.6|38122.6|38105|38085|770
1730885100000|2024-11-06 09:25:00|38140|38120|38163.2|38143.2|38180.7|38160.7|38126.4|38106.4|821
1730885400000|2024-11-06 09:30:00|38163.5|38143.5|38153.4|38133.4|38178.8|38158.8|38149.9|38129.9|607
1730885700000|2024-11-06 09:35:00|38154.3|38134.3|38179.5|38159.5|38179.5|38159.5|38140.2|38120.2|504
1730886000000|2024-11-06 09:40:00|38179|38159|38177|38157|38192|38172|38166.8|38146.8|574
1730886300000|2024-11-06 09:45:00|38175.9|38155.9|38153.3|38133.3|38180|38160|38150.6|38130.6|453
1730886600000|2024-11-06 09:50:00|38153.1|38133.1|38202.2|38182.2|38205.3|38185.3|38149.6|38129.6|496
1730886900000|2024-11-06 09:55:00|38202.3|38182.3|38208.3|38188.3|38212|38192|38179|38159|423
1730887200000|2024-11-06 10:00:00|38209|38189|38236.5|38216.5|38241.5|38221.5|38190.4|38170.4|535
1730887500000|2024-11-06 10:05:00|38236.4|38216.4|38238|38218|38238.6|38218.6|38214.4|38194.4|464
1730887800000|2024-11-06 10:10:00|38238.1|38218.1|38231.5|38211.5|38257.2|38237.2|38228.1|38208.1|479
1730888100000|2024-11-06 10:15:00|38231.4|38211.4|38223.9|38203.9|38238.4|38218.4|38221.5|38201.5|407
1730888400000|2024-11-06 10:20:00|38224.3|38204.3|38209.3|38189.3|38225.9|38205.9|38205.2|38185.2|321
1730888700000|2024-11-06 10:25:00|38209.5|38189.5|38209.1|38189.1|38217.6|38197.6|38183.7|38163.7|521
1730889000000|2024-11-06 10:30:00|38208.8|38188.8|38233.9|38213.9|38239.5|38219.5|38205.8|38185.8|431
1730889300000|2024-11-06 10:35:00|38234.4|38214.4|38231.2|38211.2|38242.4|38222.4|38225.9|38205.9|374
1730889600000|2024-11-06 10:40:00|38231.6|38211.6|38249.8|38229.8|38266.3|38241.1|38230.7|38209.1|527
1730889900000|2024-11-06 10:45:00|38250.1|38230.1|38261.2|38241.2|38263.5|38243.5|38242.3|38222.3|437
1730890200000|2024-11-06 10:50:00|38260.7|38240.7|38250.4|38230.4|38264.3|38244.3|38241.8|38221.8|364
1730890500000|2024-11-06 10:55:00|38250.5|38230.5|38280.5|38260.5|38281.3|38261.3|38242.3|38222.3|392
1730890800000|2024-11-06 11:00:00|38281.4|38261.4|38322.1|38302.1|38323.3|38303.3|38280.6|38260.6|667
1730891100000|2024-11-06 11:05:00|38321.8|38301.8|38359.8|38339.8|38361.4|38341.4|38321.8|38301.8|563
1730891400000|2024-11-06 11:10:00|38359.3|38339.3|38378.9|38358.9|38386.8|38366.8|38358.6|38338.6|516
1730891700000|2024-11-06 11:15:00|38378.8|38358.8|38400.3|38380.3|38406.4|38386.4|38355.3|38335.3|625
1730892000000|2024-11-06 11:20:00|38400.6|38380.6|38382.1|38362.1|38431.2|38411.2|38376.3|38356.3|634
1730892300000|2024-11-06 11:25:00|38381.1|38361.1|38399.1|38379.1|38403.8|38383.8|38372.7|38352.7|589
1730892600000|2024-11-06 11:30:00|38400|38380|38394.1|38374.1|38409.4|38389.4|38389.5|38369.5|547
1730892900000|2024-11-06 11:35:00|38394.2|38374.2|38406|38386|38422.2|38402.2|38381.8|38361.8|525
1730893200000|2024-11-06 11:40:00|38406.4|38386.4|38430.6|38410.6|38438.5|38418.5|38405.3|38385.3|644
1730893500000|2024-11-06 11:45:00|38431|38411|38454.4|38434.4|38463.5|38443.5|38424.5|38404.5|636
1730893800000|2024-11-06 11:50:00|38454.9|38434.9|38485.9|38465.9|38492.4|38472.4|38449.3|38429.3|622
1730894100000|2024-11-06 11:55:00|38484.5|38464.5|38468.3|38448.3|38487.9|38467.9|38451.3|38431.3|511
1730894400000|2024-11-06 12:00:00|38467.5|38447.5|38403.6|38383.6|38467.5|38447.5|38403.6|38368.9|791
1730894700000|2024-11-06 12:05:00|38403.7|38383.7|38387.5|38367.5|38438.3|38405.2|38379.8|38359.7|791
1730895000000|2024-11-06 12:10:00|38388.3|38368.3|38369.1|38349.1|38413.7|38372.8|38360.8|38327.5|774
1730895300000|2024-11-06 12:15:00|38368.6|38348.6|38403.6|38353.6|38406|38372.8|38350.9|38330.9|678
1730895600000|2024-11-06 12:20:00|38403.3|38353.3|38396.7|38376.7|38423.3|38403.3|38394.4|38352.8|937
1730895900000|2024-11-06 12:25:00|38396.5|38376.5|38433.3|38413.3|38436.1|38416.1|38396.5|38376.5|730
1730896200000|2024-11-06 12:30:00|38431.5|38411.5|38424.2|38404.2|38487.7|38455.8|38404.9|38359.4|896
1730896500000|2024-11-06 12:35:00|38429.5|38409.5|38407.1|38352.8|38451.4|38413.1|38379.6|38321.1|779
1730896800000|2024-11-06 12:40:00|38406.8|38352.5|38403.3|38383.3|38432|38386.6|38381.3|38336.5|663
1730897100000|2024-11-06 12:45:00|38403.2|38383.2|38362.2|38342.2|38413.7|38393.7|38357.1|38321.7|698
1730897400000|2024-11-06 12:50:00|38362.4|38342.4|38328.8|38308.8|38388.3|38368.3|38326.7|38306.7|602
1730897700000|2024-11-06 12:55:00|38328.2|38308.2|38358.4|38338.4|38358.6|38338.6|38310.2|38290.2|647
1730898000000|2024-11-06 13:00:00|38358.6|38338.6|38386.4|38366.4|38401.5|38381.5|38358.6|38338.6|635
1730898300000|2024-11-06 13:05:00|38386.3|38366.3|38356.4|38336.4|38411.6|38391.6|38350.5|38330.5|552
1730898600000|2024-11-06 13:10:00|38355.4|38335.4|38330.1|38310.1|38355.4|38335.4|38294.1|38274.1|703
1730898900000|2024-11-06 13:15:00|38330|38310|38313.9|38293.9|38335.4|38315.4|38287.4|38267.4|758
1730899200000|2024-11-06 13:20:00|38312.8|38292.8|38325.4|38305.4|38325.4|38305.4|38297.1|38277.1|638
1730899500000|2024-11-06 13:25:00|38326.4|38306.4|38328.1|38308.1|38346.1|38326.1|38321.9|38301.9|551
1730899800000|2024-11-06 13:30:00|38327.6|38307.6|38317.2|38297.2|38338.6|38318.6|38312.1|38292.1|592
1730900100000|2024-11-06 13:35:00|38317.9|38297.9|38301.7|38281.7|38333.8|38313.8|38295.1|38275.1|606
1730900400000|2024-11-06 13:40:00|38301|38281|38309.6|38289.6|38311.8|38291.8|38290.8|38270.8|588
1730900700000|2024-11-06 13:45:00|38309.7|38289.7|38333.7|38313.7|38333.8|38313.8|38297|38277|558
1730901000000|2024-11-06 13:50:00|38334|38314|38285.6|38265.6|38343.5|38323.5|38271.7|38251.7|706
1730901300000|2024-11-06 13:55:00|38285.9|38265.9|38323.2|38303.2|38324.4|38304.4|38278.1|38258.1|663
1730901600000|2024-11-06 14:00:00|38324.3|38304.3|38299.7|38279.7|38330.6|38310.6|38281.1|38261.1|655
1730901900000|2024-11-06 14:05:00|38300.6|38280.6|38303.2|38283.2|38308|38288|38289.3|38269.3|575
1730902200000|2024-11-06 14:10:00|38303.5|38283.5|38294.6|38274.6|38315.5|38295.5|38287.4|38267.4|611
1730902500000|2024-11-06 14:15:00|38294.3|38274.3|38309|38289|38318.7|38298.7|38287.1|38267.1|554
1730902800000|2024-11-06 14:20:00|38309.8|38289.8|38317.7|38297.7|38320.1|38300.1|38296.6|38276.6|562
1730903100000|2024-11-06 14:25:00|38317.5|38297.5|38346.6|38326.6|38350|38330|38314.2|38294.2|591
1730903400000|2024-11-06 14:30:00|38346.3|38326.3|38353.4|38333.4|38377.2|38357.2|38339.2|38319.2|695
1730903700000|2024-11-06 14:35:00|38353.5|38333.5|38340.1|38320.1|38370.8|38350.8|38337.9|38317.9|668
1730904000000|2024-11-06 14:40:00|38340.2|38320.2|38334|38314|38349.3|38329.3|38322.5|38302.5|672
1730904300000|2024-11-06 14:45:00|38332.9|38312.9|38335.4|38315.4|38339|38319|38309.3|38289.3|657
1730904600000|2024-11-06 14:50:00|38335.7|38315.7|38357|38337|38373|38353|38325.9|38305.9|516
1730904900000|2024-11-06 14:55:00|38356.2|38336.2|38308.4|38288.4|38361.7|38341.7|38296.1|38276.1|666
1730905200000|2024-11-06 15:00:00|38308.9|38288.9|38311.4|38291.4|38323.1|38303.1|38258.8|38238.8|739
1730905500000|2024-11-06 15:05:00|38311.5|38291.5|38256.2|38236.2|38311.5|38291.5|38226.5|38206.5|694
1730905800000|2024-11-06 15:10:00|38256.4|38236.4|38304.5|38284.5|38307.2|38287.2|38246.7|38226.7|668
1730906100000|2024-11-06 15:15:00|38304.8|38284.8|38312.4|38292.4|38318.9|38298.9|38289.5|38269.5|614
1730906400000|2024-11-06 15:20:00|38312.2|38292.2|38344.1|38324.1|38344.1|38324.1|38291|38271|615
1730906700000|2024-11-06 15:25:00|38343.8|38323.8|38326.2|38306.2|38348.8|38328.8|38314|38294|641
1730907000000|2024-11-06 15:30:00|38325.9|38305.9|38310.6|38290.6|38326.5|38306.5|38303.9|38283.9|718
1730907300000|2024-11-06 15:35:00|38310.3|38290.3|38351|38331|38357.8|38337.8|38305.8|38285.8|703
1730907600000|2024-11-06 15:40:00|38350.7|38330.7|38338.6|38318.6|38357.3|38337.3|38329.7|38309.7|577
1730907900000|2024-11-06 15:45:00|38338.5|38318.5|38290.2|38270.2|38338.5|38318.5|38290.2|38270.2|633
1730908200000|2024-11-06 15:50:00|38289.9|38269.9|38309.8|38289.8|38309.8|38289.8|38263.5|38243.5|655
1730908500000|2024-11-06 15:55:00|38309.7|38289.7|38268.6|38248.6|38309.7|38289.7|38267|38247|606
1730908800000|2024-11-06 16:00:00|38268.7|38248.7|38252|38232|38280|38260|38229.5|38209.5|634
1730909100000|2024-11-06 16:05:00|38251.8|38231.8|38233.2|38213.2|38263.2|38243.2|38233|38213|537
1730909400000|2024-11-06 16:10:00|38233.6|38213.6|38241.2|38221.2|38249.2|38229.2|38224.1|38204.1|476
1730909700000|2024-11-06 16:15:00|38241|38221|38253.9|38233.9|38273|38253|38239.7|38219.7|589
1730910000000|2024-11-06 16:20:00|38254.8|38234.8|38215.5|38195.5|38260.9|38240.9|38215.5|38195.5|559
1730910300000|2024-11-06 16:25:00|38215.4|38195.4|38200.2|38180.2|38216.9|38196.9|38186.5|38166.5|605
1730910600000|2024-11-06 16:30:00|38200.5|38180.5|38205.1|38185.1|38213.9|38193.9|38196.5|38176.5|566
1730910900000|2024-11-06 16:35:00|38204.9|38184.9|38200.5|38180.5|38208.2|38188.2|38186.7|38166.7|513
1730911200000|2024-11-06 16:40:00|38200.8|38180.8|38189.5|38169.5|38207.1|38187.1|38174.7|38154.7|546
1730911500000|2024-11-06 16:45:00|38190.3|38170.3|38198.9|38178.9|38203.3|38183.3|38183.5|38163.5|516
1730911800000|2024-11-06 16:50:00|38197.5|38177.5|38191.4|38171.4|38205.9|38185.9|38187.9|38167.9|450
1730912100000|2024-11-06 16:55:00|38191.3|38171.3|38187.8|38167.8|38202.1|38182.1|38183.9|38163.9|448
1730912400000|2024-11-06 17:00:00|38186.5|38166.5|38193.7|38173.7|38197.3|38177.3|38179.6|38159.6|401
1730912700000|2024-11-06 17:05:00|38193.8|38173.8|38175.6|38155.6|38202.5|38182.5|38174.4|38154.4|398
1730913000000|2024-11-06 17:10:00|38175.4|38155.4|38165.4|38145.4|38175.4|38155.4|38156.9|38136.9|438
1730913300000|2024-11-06 17:15:00|38165|38145|38181.8|38161.8|38187.8|38167.8|38159.2|38139.2|497
1730913600000|2024-11-06 17:20:00|38181.2|38161.2|38144.9|38124.9|38182.1|38162.1|38141.4|38121.4|546
1730913900000|2024-11-06 17:25:00|38144.8|38124.8|38148.6|38128.6|38151.3|38131.3|38137.3|38117.3|479
1730914200000|2024-11-06 17:30:00|38150.2|38130.2|38161.9|38141.9|38170.3|38150.3|38150.2|38130.2|448
1730914500000|2024-11-06 17:35:00|38164.1|38144.1|38185.9|38165.9|38187|38167|38164.1|38144.1|423
1730914800000|2024-11-06 17:40:00|38186.2|38166.2|38192.8|38172.8|38193.7|38173.7|38180.4|38160.4|403
1730915100000|2024-11-06 17:45:00|38192.6|38172.6|38207.1|38187.1|38210.8|38190.8|38192|38172|327
1730915400000|2024-11-06 17:50:00|38207.2|38187.2|38222.2|38202.2|38222.7|38202.7|38202.8|38182.8|350
1730915700000|2024-11-06 17:55:00|38222.5|38202.5|38223.8|38203.8|38232.3|38212.3|38216.9|38196.9|393
1730916000000|2024-11-06 18:00:00|38223.9|38203.9|38203|38183|38243.3|38210|38197.5|38177.5|575
1730916300000|2024-11-06 18:05:00|38202.8|38182.8|38196|38176|38208.1|38188.1|38193.2|38173.2|577
1730916600000|2024-11-06 18:10:00|38195.9|38175.9|38161.5|38141.5|38195.9|38175.9|38157.4|38137.4|539
1730916900000|2024-11-06 18:15:00|38159.3|38139.3|38132.6|38112.6|38171.5|38151.5|38131.6|38111.6|444
1730917200000|2024-11-06 18:20:00|38132.8|38112.8|38117.2|38097.2|38139.3|38119.3|38114.1|38094.1|440
1730917500000|2024-11-06 18:25:00|38116.6|38096.6|38129.1|38109.1|38139.7|38119.7|38115.5|38095.5|410
1730917800000|2024-11-06 18:30:00|38129|38109|38134.4|38114.4|38137.7|38117.7|38124.7|38104.7|359
1730918100000|2024-11-06 18:35:00|38134.6|38114.6|38146.5|38126.5|38153.1|38133.1|38134.6|38114.6|299
1730918400000|2024-11-06 18:40:00|38147|38127|38135.1|38115.1|38150.4|38130.4|38134.8|38114.8|285
1730918700000|2024-11-06 18:45:00|38135.2|38115.2|38127.5|38107.5|38138.6|38118.6|38123.6|38103.6|342
1730919000000|2024-11-06 18:50:00|38127.3|38107.3|38130|38110|38135.7|38115.7|38125|38105|296
1730919300000|2024-11-06 18:55:00|38130.2|38110.2|38129.8|38109.8|38130.2|38110.2|38114.3|38094.3|312
1730919600000|2024-11-06 19:00:00|38130.1|38110.1|38139.9|38119.9|38155.7|38135.7|38129.1|38109.1|354
1730919900000|2024-11-06 19:05:00|38140.1|38120.1|38158.5|38138.5|38159.9|38139.9|38140.1|38120.1|335
1730920200000|2024-11-06 19:10:00|38159.3|38139.3|38183.7|38163.7|38185.5|38165.5|38159.3|38139.3|342
1730920500000|2024-11-06 19:15:00|38184|38164|38184.1|38164.1|38189.4|38169.4|38180.7|38160.7|362
1730920800000|2024-11-06 19:20:00|38184|38164|38166.9|38146.9|38186.9|38166.9|38166.9|38146.9|252
1730921100000|2024-11-06 19:25:00|38166.5|38146.5|38172.7|38152.7|38172.7|38152.7|38161.7|38141.7|295
1730921400000|2024-11-06 19:30:00|38172.9|38152.9|38173.8|38153.8|38177.9|38157.9|38163.2|38143.2|312
1730921700000|2024-11-06 19:35:00|38173.6|38153.6|38191.9|38171.9|38193.2|38173.2|38173.5|38153.5|292
1730922000000|2024-11-06 19:40:00|38192.7|38172.7|38198.2|38178.2|38199|38179|38183.9|38163.9|296
1730922300000|2024-11-06 19:45:00|38197.9|38177.9|38199.9|38179.9|38205.5|38185.5|38188.4|38168.4|315
1730922600000|2024-11-06 19:50:00|38199.7|38179.7|38194.3|38174.3|38203.3|38183.3|38194.1|38174.1|345
1730922900000|2024-11-06 19:55:00|38194.2|38174.2|38184.6|38164.6|38201.6|38181.6|38184.6|38164.6|365
1730923200000|2024-11-06 20:00:00|38184.3|38164.3|38185.9|38165.9|38189.9|38169.9|38172.8|38152.8|371
1730923500000|2024-11-06 20:05:00|38186|38166|38173.5|38153.5|38186.7|38166.7|38173.4|38153.4|228
1730923800000|2024-11-06 20:10:00|38173.3|38153.3|38183.7|38163.7|38187.2|38167.2|38173.3|38153.3|251
1730924100000|2024-11-06 20:15:00|38183.8|38163.8|38188.4|38168.4|38188.4|38168.4|38176.4|38156.4|323
1730924400000|2024-11-06 20:20:00|38188.1|38168.1|38183.5|38163.5|38188.1|38168.1|38178.7|38158.7|293
1730924700000|2024-11-06 20:25:00|38183.6|38163.6|38182|38162|38192.1|38172.1|38180.3|38160.3|288
1730925000000|2024-11-06 20:30:00|38181.2|38161.2|38179.3|38159.3|38182.2|38162.2|38175.4|38155.4|308
1730925300000|2024-11-06 20:35:00|38179|38159|38181.5|38161.5|38186|38166|38177|38157|264
1730925600000|2024-11-06 20:40:00|38181.7|38161.7|38181.2|38161.2|38187|38167|38178.5|38158.5|187
1730925900000|2024-11-06 20:45:00|38181.3|38161.3|38181.1|38161.1|38185.6|38165.6|38180|38160|237
1730926200000|2024-11-06 20:50:00|38181|38161|38187.7|38167.7|38187.9|38167.9|38176.2|38156.2|291
1730926500000|2024-11-06 20:55:00|38187.8|38167.8|38187.5|38167.5|38190.6|38170.6|38182.8|38162.8|311
1730926800000|2024-11-06 21:00:00|38187.4|38167.4|38189.5|38169.5|38191.1|38171.1|38182.6|38162.6|260
1730927100000|2024-11-06 21:05:00|38189.6|38169.6|38191.8|38171.8|38195.3|38175.3|38188.7|38168.7|125
1730927400000|2024-11-06 21:10:00|38192.1|38172.1|38196.3|38176.3|38198|38178|38190.6|38170.6|136
1730927700000|2024-11-06 21:15:00|38196.5|38176.5|38200.5|38180.5|38204.8|38184.8|38196.3|38176.3|181
1730928000000|2024-11-06 21:20:00|38200.7|38180.7|38201.5|38181.5|38206.1|38186.1|38200.7|38180.7|131
1730928300000|2024-11-06 21:25:00|38201.6|38181.6|38202.6|38182.6|38203.7|38183.7|38201.3|38181.3|130
1730928600000|2024-11-06 21:30:00|38202.5|38182.5|38199|38179|38204.1|38184.1|38198.8|38178.8|85
1730928900000|2024-11-06 21:35:00|38199.2|38179.2|38200.5|38180.5|38201.8|38181.8|38199.2|38179.2|80
1730929200000|2024-11-06 21:40:00|38215.1|38165.1|38213.6|38160.7|38220.3|38170.3|38209.9|38156.7|107
1730929500000|2024-11-06 21:45:00|38214.5|38158.9|38225.3|38152.8|38229.6|38158.9|38212.9|38141.8|332
1730929800000|2024-11-06 21:50:00|38224.4|38151.9|38224.9|38152.4|38235|38162.5|38220|38147.5|306
1730930100000|2024-11-06 21:55:00|38224.7|38152.2|38239.5|38167|38249.7|38177.2|38212.2|38139.7|409
1730930700000|2024-11-06 22:05:00|38267.5|38195|38209.5|38137|38269.2|38196.7|38209.5|38137|20
1730932200000|2024-11-06 22:30:00|38204.9|38132.4|38208.4|38135.9|38208.9|38136.4|38203.8|38131.3|67
1730932500000|2024-11-06 22:35:00|38208.1|38135.6|38205.7|38133.2|38210.2|38137.7|38202.1|38129.6|90
1730932800000|2024-11-06 22:40:00|38206.8|38134.3|38207|38134.5|38208.2|38135.7|38202.6|38130.1|107
1730933100000|2024-11-06 22:45:00|38206.7|38134.2|38208|38135.5|38209.6|38137.1|38206.4|38133.9|119
1730933400000|2024-11-06 22:50:00|38207.8|38135.3|38206.2|38133.7|38212.3|38139.8|38205.9|38133.4|92
1730933700000|2024-11-06 22:55:00|38205.9|38133.4|38203.4|38130.9|38217.1|38144.6|38203.1|38130.6|129
1730934000000|2024-11-06 23:00:00|38203.6|38131.1|38225.4|38152.9|38235|38162.5|38203.2|38130.7|287
1730934300000|2024-11-06 23:05:00|38225.5|38153|38219|38146.5|38230.3|38157.8|38213.7|38141.2|166
1730934600000|2024-11-06 23:10:00|38219.4|38146.9|38224.4|38151.9|38234.9|38162.4|38217.1|38144.6|151
1730934900000|2024-11-06 23:15:00|38224.3|38151.8|38222.6|38150.1|38227.7|38155.2|38220.9|38148.4|239
1730935200000|2024-11-06 23:20:00|38222.5|38150|38224.7|38152.2|38227.6|38155.1|38221.7|38149.2|248
1730935500000|2024-11-06 23:25:00|38228.7|38156.2|38225.3|38152.8|38229.9|38157.4|38224|38151.5|196
1730935800000|2024-11-06 23:30:00|38225.8|38153.3|38228.6|38156.1|38231.2|38158.7|38224|38151.5|166
1730936100000|2024-11-06 23:35:00|38228.3|38155.8|38227.6|38155.1|38234.7|38162.2|38223.2|38150.7|186
1730936400000|2024-11-06 23:40:00|38228.2|38155.7|38226.9|38154.4|38231.3|38158.8|38220.9|38148.4|199
1730936700000|2024-11-06 23:45:00|38227.1|38154.6|38220.7|38148.2|38230.4|38157.9|38216.9|38144.4|216
1730937000000|2024-11-06 23:50:00|38224.3|38151.8|38219.1|38146.6|38232.7|38160.2|38214.7|38142.2|238
1730937300000|2024-11-06 23:55:00|38219.3|38146.8|38218.1|38145.6|38229.1|38156.6|38214.8|38142.3|167
1730937600000|2024-11-07 00:00:00|38225.1|38152.6|38194.9|38122.4|38229|38156.5|38181.1|38108.6|140
1730937900000|2024-11-07 00:05:00|38194|38121.5|38187.2|38114.7|38195.2|38122.7|38176.4|38103.9|147
1730938200000|2024-11-07 00:10:00|38187.3|38114.8|38192.4|38119.9|38207.3|38134.8|38183|38110.5|201
1730938500000|2024-11-07 00:15:00|38192.5|38120|38198.2|38125.7|38198.5|38126|38187.8|38115.3|258
1730938800000|2024-11-07 00:20:00|38198.5|38126|38235.3|38162.8|38243.9|38171.4|38185.7|38113.2|456
1730939100000|2024-11-07 00:25:00|38235.4|38162.9|38231.3|38158.8|38235.8|38163.3|38228.6|38156.1|200
1730939400000|2024-11-07 00:30:00|38228.5|38156|38234.2|38161.7|38234.4|38161.9|38222.6|38150.1|217
1730939700000|2024-11-07 00:35:00|38234|38161.5|38236.3|38163.8|38240.7|38168.2|38228.8|38156.3|255
1730940000000|2024-11-07 00:40:00|38235.6|38163.1|38211.6|38139.1|38237.6|38165.1|38211.2|38138.7|169
1730940300000|2024-11-07 00:45:00|38221|38148.5|38233.4|38160.9|38244.4|38171.9|38214.1|38141.6|330
1730940600000|2024-11-07 00:50:00|38234.3|38161.8|38246.2|38173.7|38249.5|38177|38230.1|38157.6|393
1730940900000|2024-11-07 00:55:00|38251.4|38178.9|38231.1|38158.6|38257|38184.5|38227.1|38154.6|262
1730941200000|2024-11-07 01:00:00|38231.2|38158.7|38216.4|38143.9|38246.9|38174.4|38208.8|38143.7|451
1730941500000|2024-11-07 01:05:00|38216.8|38144.3|38234.5|38162|38241.9|38169.4|38209.1|38137.8|633
1730941800000|2024-11-07 01:10:00|38235.5|38163|38227.3|38154.8|38237.5|38167.9|38217|38144.5|587
1730942100000|2024-11-07 01:15:00|38228.3|38155.8|38269.9|38202.9|38280.1|38207.6|38226.4|38153.9|753
1730942400000|2024-11-07 01:20:00|38271.9|38203|38291.3|38221.2|38299.2|38226.7|38267.4|38196|548
1730942700000|2024-11-07 01:25:00|38290|38224.5|38293|38222.4|38306.5|38234|38282.8|38219.4|544
1730943000000|2024-11-07 01:30:00|38296.1|38223.6|38294.3|38221.8|38304|38231.5|38284.4|38217.2|626
1730943300000|2024-11-07 01:35:00|38295|38222.5|38292.4|38220.8|38303.8|38231.3|38282.1|38216.1|571
1730943600000|2024-11-07 01:40:00|38288.9|38219.4|38280.2|38220.6|38298.9|38227.2|38280.2|38212|571
1730943900000|2024-11-07 01:45:00|38279.1|38220.3|38264.1|38205.1|38289.9|38220.6|38261.1|38188.6|576
1730944200000|2024-11-07 01:50:00|38265.9|38205|38280.6|38208.8|38297.8|38225.3|38264.3|38196.8|607
1730944500000|2024-11-07 01:55:00|38280.3|38209.4|38276.2|38217.3|38293.5|38221|38269.5|38205.6|546
1730944800000|2024-11-07 02:00:00|38275.1|38217.6|38272.5|38200|38286.6|38217.6|38258.5|38186|697
1730945100000|2024-11-07 02:05:00|38272|38199.5|38239.4|38176.5|38274.3|38202|38238.1|38171.7|754
1730945400000|2024-11-07 02:10:00|38246.5|38174|38243.7|38188.2|38255.2|38194.1|38234.7|38165.9|613
1730945700000|2024-11-07 02:15:00|38242.5|38189.6|38240.4|38167.9|38253.3|38192.8|38235.1|38164.2|796
1730946000000|2024-11-07 02:20:00|38240.6|38168.1|38244.6|38172.1|38249.6|38177.1|38230.7|38160.4|725
1730946300000|2024-11-07 02:25:00|38246.4|38173.9|38226.9|38164.8|38248.2|38175.7|38221.9|38152.4|645
1730946600000|2024-11-07 02:30:00|38226.5|38165.2|38237.1|38164.6|38245.7|38173.2|38224.5|38156.2|712
1730946900000|2024-11-07 02:35:00|38235.1|38162.6|38227.8|38155.3|38238.5|38166|38210.9|38138.4|935
1730947200000|2024-11-07 02:40:00|38228.2|38155.7|38221.4|38148.9|38231.3|38158.8|38211.3|38138.8|1121
1730947500000|2024-11-07 02:45:00|38221|38148.5|38212.8|38140.3|38225.7|38154.7|38212.5|38140|750
1730947800000|2024-11-07 02:50:00|38212.6|38140.1|38215|38142.5|38222.2|38149.7|38207.9|38137.2|1123
1730948100000|2024-11-07 02:55:00|38215.2|38142.7|38198|38129|38219.1|38146.6|38196.2|38127.3|882
1730948400000|2024-11-07 03:00:00|38199.9|38130|38212.3|38140.8|38212.5|38140.9|38197.1|38124.6|975
1730948700000|2024-11-07 03:05:00|38210.4|38140.5|38220.6|38148.1|38225|38152.5|38208.3|38135.9|1030
1730949000000|2024-11-07 03:10:00|38219.2|38146.7|38214.7|38142.2|38221.3|38148.8|38198|38128.7|812
1730949300000|2024-11-07 03:15:00|38213|38140.5|38179.8|38114.2|38217.4|38145.9|38179.7|38112|788
1730949600000|2024-11-07 03:20:00|38180|38114.1|38174.7|38104.9|38188.8|38125.2|38170.3|38101.4|636
1730949900000|2024-11-07 03:25:00|38174.6|38104.4|38167.7|38106.5|38183|38114.8|38165.8|38100.6|717
1730950200000|2024-11-07 03:30:00|38166.3|38105.5|38166.9|38106.1|38173.4|38106.6|38155.6|38094.1|498
1730950500000|2024-11-07 03:35:00|38166.7|38106.4|38154.3|38097.3|38178.9|38108.9|38150.8|38085.9|556
1730950800000|2024-11-07 03:40:00|38162.8|38099.5|38155.1|38089.2|38166.5|38103.3|38151.3|38084.8|686
1730951100000|2024-11-07 03:45:00|38155.4|38089.8|38151.3|38088.6|38166.6|38100.4|38146.9|38084.1|624
1730951400000|2024-11-07 03:50:00|38151.5|38084.1|38143.4|38083|38159.7|38094|38135.9|38077.1|726
1730951700000|2024-11-07 03:55:00|38143.7|38083.3|38147|38088.2|38156.4|38092.3|38139.4|38075.8|488
1730952000000|2024-11-07 04:00:00|38147.8|38089.1|38154.5|38096.7|38159.9|38100.6|38144.6|38084.8|457
1730952300000|2024-11-07 04:05:00|38158.1|38096.5|38165.9|38097.5|38176.1|38119.1|38155.8|38096.3|293
1730952600000|2024-11-07 04:10:00|38166.7|38098.4|38160.7|38098.9|38167.5|38103.9|38152.8|38092.5|434
1730952900000|2024-11-07 04:15:00|38157.8|38099|38141.3|38086.6|38167.1|38103.4|38141.3|38083|533
1730953200000|2024-11-07 04:20:00|38141|38088.7|38131.7|38069|38145.8|38090.1|38124.6|38060|538
1730953500000|2024-11-07 04:25:00|38136.3|38073.7|38152.9|38088.8|38156.9|38094.6|38123.4|38058.9|553
1730953800000|2024-11-07 04:30:00|38152.6|38088.6|38148.9|38087.9|38158.9|38096.4|38144.3|38075.7|551
1730954100000|2024-11-07 04:35:00|38147|38089.8|38160.5|38093.3|38162.9|38097.7|38142.5|38076.9|469
1730954400000|2024-11-07 04:40:00|38160|38093.6|38159.7|38099.6|38168.5|38103.7|38155.5|38088.8|396
1730954700000|2024-11-07 04:45:00|38159.2|38100.3|38161.8|38098.8|38167.8|38107.2|38153.5|38088.7|304
1730955000000|2024-11-07 04:50:00|38161.9|38099.1|38155.3|38097.3|38164.5|38102.6|38154.1|38090.9|213
1730955300000|2024-11-07 04:55:00|38155.6|38097.4|38161.1|38103.9|38169.8|38109.3|38155.2|38096.1|199
1730955600000|2024-11-07 05:00:00|38161.5|38104.3|38160.3|38098.7|38161.9|38105.1|38152.4|38089.5|274
1730955900000|2024-11-07 05:05:00|38160|38098.4|38144.1|38083.6|38164.7|38102.3|38142.8|38077.4|432
1730956200000|2024-11-07 05:10:00|38144.4|38080.9|38145.8|38087.2|38152.2|38089.9|38143|38073.7|314
1730956500000|2024-11-07 05:15:00|38144.7|38087.6|38145|38084.7|38151.8|38088|38138.8|38074.5|369
1730956800000|2024-11-07 05:20:00|38144.6|38082.8|38150.2|38078.9|38157.9|38088.1|38141.5|38074.8|415
1730957100000|2024-11-07 05:25:00|38152.1|38081.6|38147.9|38080.4|38164.1|38092|38143.9|38078.2|368
1730957400000|2024-11-07 05:30:00|38147.1|38079.5|38145.9|38078.9|38154.9|38085.1|38143.1|38071.6|489
1730957700000|2024-11-07 05:35:00|38147.6|38079.2|38144.5|38076.9|38152.7|38087.9|38138.9|38071.4|561
1730958000000|2024-11-07 05:40:00|38144.2|38076.7|38147.5|38078.6|38151.8|38087.5|38137.1|38070.6|605
1730958300000|2024-11-07 05:45:00|38147.8|38078.7|38127.3|38057.7|38151.3|38085.1|38124.6|38056.4|633
1730958600000|2024-11-07 05:50:00|38128.5|38058|38125|38059.2|38130.9|38063.3|38114.8|38048.1|663
1730958900000|2024-11-07 05:55:00|38125.3|38059.5|38128.8|38060.3|38134.6|38065.7|38117.8|38052.5|578
1730959200000|2024-11-07 06:00:00|38129.1|38060.8|38131.1|38067|38146.9|38077.5|38124.1|38052.9|610
1730959500000|2024-11-07 06:05:00|38131.4|38068.6|38134.4|38075.2|38142.4|38076.4|38125.8|38056.9|585
1730959800000|2024-11-07 06:10:00|38134.9|38075.4|38140.4|38067.9|38150.7|38078.2|38134.7|38064|681
1730960100000|2024-11-07 06:15:00|38141.3|38068.8|38128.3|38063.8|38144.4|38080.3|38123.9|38063.8|486
1730960400000|2024-11-07 06:20:00|38129.2|38065.4|38131.6|38062.3|38140.9|38068.8|38124.1|38055.5|468
1730960700000|2024-11-07 06:25:00|38131.3|38062.6|38111.7|38039.2|38139.5|38067|38110.9|38039.2|583
1730961000000|2024-11-07 06:30:00|38112|38039.5|38109.2|38045.5|38126.1|38053.6|38106.1|38034.8|611
1730961300000|2024-11-07 06:35:00|38113|38046.2|38116.8|38049.4|38126.1|38053.6|38112|38039.5|582
1730961600000|2024-11-07 06:40:00|38117|38049.1|38105|38032.5|38125.7|38053.2|38101.9|38029.4|505
1730961900000|2024-11-07 06:45:00|38105.2|38032.7|38107.7|38035.2|38111|38042|38098.7|38027.9|390
1730962200000|2024-11-07 06:50:00|38107.6|38035.1|38107.3|38034.8|38119.3|38046.8|38104.2|38032.5|469
1730962500000|2024-11-07 06:55:00|38107.5|38035|38132.7|38060.2|38132.7|38060.2|38091.6|38020.1|414
1730962800000|2024-11-07 07:00:00|38119|38046.5|38095.1|38045.1|38188.2|38115.7|38093.5|38021|917
1730963100000|2024-11-07 07:05:00|38094.9|38044.9|38037.3|37987.3|38102.8|38052.8|38036.4|37986.4|632
1730963400000|2024-11-07 07:10:00|38036.8|37986.8|37997.1|37977.1|38036.8|38010|37978.9|37956.8|643
1730963700000|2024-11-07 07:15:00|37996.3|37976.3|37978.4|37958.4|37997.1|37977.1|37968.6|37948.6|594
1730964000000|2024-11-07 07:20:00|37979.1|37959.1|37967.3|37917.3|37992.5|37959.8|37962.3|37916.3|524
1730964300000|2024-11-07 07:25:00|37967.6|37917.6|37972.3|37922.3|37978.4|37944.1|37935.4|37905.9|555
1730964600000|2024-11-07 07:30:00|37985|37930.7|37992.6|37972.6|38004.8|37973.7|37966|37923.3|475
1730964900000|2024-11-07 07:35:00|37992.7|37972.7|38003.3|37983.3|38009.6|37989.6|37989.8|37969.8|525
1730965200000|2024-11-07 07:40:00|38003.1|37983.1|37982.4|37962.4|38004.7|37984.7|37982.4|37962.4|487
1730965500000|2024-11-07 07:45:00|37981.2|37961.2|38004.5|37984.5|38011.5|37991.5|37977.5|37957.5|444
1730965800000|2024-11-07 07:50:00|38004.4|37984.4|38016|37996|38026.3|38006.3|38004.4|37984.4|395
1730966100000|2024-11-07 07:55:00|38016.1|37996.1|38032.4|38012.4|38034.3|38014.3|38015.3|37995.3|385
1730966400000|2024-11-07 08:00:00|38032.1|38012.1|38036.3|38016.3|38040.4|38020.4|38012.8|37992.8|454
1730966700000|2024-11-07 08:05:00|38036.4|38016.4|38036.2|38016.2|38053.8|38033.8|38021.2|38001.2|470
1730967000000|2024-11-07 08:10:00|38037.4|38017.4|38020.2|38000.2|38050.5|38030.5|38016.1|37996.1|516
1730967300000|2024-11-07 08:15:00|38020|38000|37950.9|37930.9|38020|38000|37950.7|37930.7|555
1730967600000|2024-11-07 08:20:00|37951.2|37931.2|37946.2|37926.2|37966.2|37946.2|37942.3|37922.3|451
1730967900000|2024-11-07 08:25:00|37946.3|37926.3|37941.5|37921.5|37950.3|37930.3|37929.2|37909.2|487
1730968200000|2024-11-07 08:30:00|37941.3|37921.3|37955.7|37935.7|37957.8|37937.8|37920|37900|473
1730968500000|2024-11-07 08:35:00|37955.5|37935.5|37929.3|37909.3|37955.6|37935.6|37920.9|37900.9|552
1730968800000|2024-11-07 08:40:00|37929|37909|37918.5|37898.5|37945.7|37925.7|37918.5|37898.5|463
1730969100000|2024-11-07 08:45:00|37918.6|37898.6|37901.1|37881.1|37925.5|37905.5|37901.1|37881.1|516
1730969400000|2024-11-07 08:50:00|37901.2|37881.2|37840.6|37820.6|37901.2|37881.2|37840.5|37820.5|511
1730969700000|2024-11-07 08:55:00|37838.8|37818.8|37842.1|37822.1|37853.6|37833.6|37826.8|37806.8|474
1730970000000|2024-11-07 09:00:00|37842.3|37822.3|37886.6|37866.6|37886.6|37866.6|37836.9|37816.9|517
1730970300000|2024-11-07 09:05:00|37885.7|37865.7|37897.5|37877.5|37902.1|37882.1|37877.8|37857.8|371
1730970600000|2024-11-07 09:10:00|37897.6|37877.6|37927.1|37907.1|37927.6|37907.6|37897.2|37877.2|381
1730970900000|2024-11-07 09:15:00|37927.2|37907.2|37923.2|37903.2|37938|37918|37922.7|37902.7|326
1730971200000|2024-11-07 09:20:00|37923.1|37903.1|37930.1|37910.1|37933.8|37913.8|37906.3|37886.3|360
1730971500000|2024-11-07 09:25:00|37930|37910|37908.9|37888.9|37930|37910|37908.9|37888.9|354
1730971800000|2024-11-07 09:30:00|37909.1|37889.1|37916.3|37896.3|37925.7|37905.7|37908|37888|422
1730972100000|2024-11-07 09:35:00|37916.1|37896.1|37908.8|37888.8|37916.2|37896.2|37897.6|37877.6|436
1730972400000|2024-11-07 09:40:00|37908.7|37888.7|37918.6|37898.6|37925.7|37905.7|37907.1|37887.1|325
1730972700000|2024-11-07 09:45:00|37918.7|37898.7|37889.1|37869.1|37919.2|37899.2|37885.5|37865.5|424
1730973000000|2024-11-07 09:50:00|37888.4|37868.4|37879.6|37859.6|37895.4|37875.4|37879.6|37859.6|373
1730973300000|2024-11-07 09:55:00|37879|37859|37911|37851.2|37911|37871.7|37868.5|37848.5|461
1730973600000|2024-11-07 10:00:00|37915.5|37852.4|37818.1|37798.1|37915.5|37860.4|37815|37795|478
1730973900000|2024-11-07 10:05:00|37816.1|37796.1|37812.5|37792.5|37819|37799|37795.8|37775.8|415
1730974200000|2024-11-07 10:10:00|37812.7|37792.7|37804.7|37784.7|37818.1|37798.1|37804.4|37784.4|326
1730974500000|2024-11-07 10:15:00|37804.8|37784.8|37774.8|37754.8|37804.8|37784.8|37765.4|37745.4|390
1730974800000|2024-11-07 10:20:00|37774.6|37754.6|37757|37737|37776.2|37756.2|37749.2|37729.2|336
1730975100000|2024-11-07 10:25:00|37757.1|37737.1|37788.3|37768.3|37790.3|37770.3|37753.1|37733.1|322
1730975400000|2024-11-07 10:30:00|37788.4|37768.4|37793|37773|37800.2|37780.2|37782.4|37762.4|341
1730975700000|2024-11-07 10:35:00|37794|37774|37798.8|37778.8|37800|37780|37784.7|37764.7|298
1730976000000|2024-11-07 10:40:00|37799.4|37779.4|37824.3|37804.3|37825.5|37805.5|37797.2|37777.2|312
1730976300000|2024-11-07 10:45:00|37824.4|37804.4|37825.1|37805.1|37827.8|37807.8|37807.8|37787.8|300
1730976600000|2024-11-07 10:50:00|37825|37805|37820.7|37800.7|37831.9|37811.9|37818.8|37798.8|260
1730976900000|2024-11-07 10:55:00|37820.8|37800.8|37808.9|37788.9|37827.2|37807.2|37808.1|37788.1|242
1730977200000|2024-11-07 11:00:00|37810.1|37790.1|37820.4|37800.4|37820.4|37800.4|37805.3|37785.3|277
1730977500000|2024-11-07 11:05:00|37820.7|37800.7|37833.3|37813.3|37837.7|37817.7|37820.7|37800.7|271
1730977800000|2024-11-07 11:10:00|37833.2|37813.2|37824.3|37804.3|37839.4|37819.4|37823.7|37803.7|264
1730978100000|2024-11-07 11:15:00|37824.2|37804.2|37820.3|37800.3|37825.6|37805.6|37814.4|37794.4|242
1730978400000|2024-11-07 11:20:00|37820.2|37800.2|37813|37793|37831.7|37811.7|37812.4|37792.4|233
1730978700000|2024-11-07 11:25:00|37812.9|37792.9|37781.6|37761.6|37812.9|37792.9|37776.3|37756.3|265
1730979000000|2024-11-07 11:30:00|37781.5|37761.5|37760.8|37740.8|37781.5|37761.5|37749.3|37729.3|364
1730979300000|2024-11-07 11:35:00|37760.6|37740.6|37759.7|37739.7|37765.3|37745.3|37757.6|37737.6|299
1730979600000|2024-11-07 11:40:00|37759.5|37739.5|37763.7|37743.7|37768.3|37748.3|37754.3|37734.3|296
1730979900000|2024-11-07 11:45:00|37763.8|37743.8|37739.1|37719.1|37771|37751|37738.9|37718.9|321
1730980200000|2024-11-07 11:50:00|37738.8|37718.8|37753.4|37733.4|37760.1|37740.1|37730.6|37710.6|423
1730980500000|2024-11-07 11:55:00|37753.3|37733.3|37772.2|37722.2|37773.4|37741.6|37750.9|37722|302
1730980800000|2024-11-07 12:00:00|37771.8|37721.8|37756.1|37706.1|37780.3|37730.3|37751.5|37701.5|602
1730981100000|2024-11-07 12:05:00|37755.9|37705.9|37754.1|37704.1|37769.5|37719.5|37750.5|37700.5|429
1730981400000|2024-11-07 12:10:00|37755.7|37705.7|37769.9|37719.9|37781.7|37731.7|37753.5|37703.5|429
1730981700000|2024-11-07 12:15:00|37769.1|37719.1|37729.3|37679.3|37769.1|37719.1|37729.3|37679.3|464
1730982000000|2024-11-07 12:20:00|37728.1|37678.1|37681.4|37631.4|37729.6|37679.6|37679.2|37629.2|460
1730982300000|2024-11-07 12:25:00|37681.2|37631.2|37639.5|37589.5|37682.6|37634.3|37622.7|37587.8|494
1730982600000|2024-11-07 12:30:00|37639.6|37589.6|37670.5|37620.5|37672.8|37622.8|37636.5|37586.5|453
1730982900000|2024-11-07 12:35:00|37670.6|37620.6|37662.6|37612.6|37678.4|37628.4|37652.5|37602.5|431
1730983200000|2024-11-07 12:40:00|37662.3|37612.3|37657.2|37607.2|37672.4|37634.1|37642.2|37598.3|460
1730983500000|2024-11-07 12:45:00|37657.4|37607.4|37662.8|37612.8|37672.1|37622.1|37652.9|37602.9|498
1730983800000|2024-11-07 12:50:00|37662.7|37612.7|37607.2|37557.2|37662.7|37612.7|37605.5|37555.5|470
1730984100000|2024-11-07 12:55:00|37607.3|37557.3|37596.5|37546.5|37610.2|37560.2|37578.4|37538.5|518
1730984400000|2024-11-07 13:00:00|37597.3|37547.3|37572.9|37522.9|37603.6|37560.2|37563.8|37513.8|497
1730984700000|2024-11-07 13:05:00|37573|37523|37522.1|37502.1|37577.3|37527.3|37521.8|37479.6|507
1730985000000|2024-11-07 13:10:00|37522.3|37502.3|37516.3|37466.3|37550.5|37502.3|37515.4|37465.4|530
1730985300000|2024-11-07 13:15:00|37516|37466|37510|37460|37527.6|37487.8|37495.2|37455.1|432
1730985600000|2024-11-07 13:20:00|37510.5|37460.5|37553.8|37515.9|37559.3|37516.3|37508.9|37458.9|537
1730985900000|2024-11-07 13:25:00|37552.7|37515.1|37631|37558.5|37631|37558.5|37544.1|37499|628
1730986200000|2024-11-07 13:30:00|37641.1|37568.6|37608.2|37558.2|37661.1|37588.6|37594.9|37530.6|790
1730986500000|2024-11-07 13:35:00|37608.1|37558.1|37585.6|37535.6|37608.8|37558.8|37562.8|37512.8|654
1730986800000|2024-11-07 13:40:00|37585.3|37535.3|37589.6|37539.6|37593.6|37543.6|37578.6|37528.6|597
1730987100000|2024-11-07 13:45:00|37589.5|37539.5|37547.9|37497.9|37593|37543|37541.8|37497.8|591
1730987400000|2024-11-07 13:50:00|37547.8|37497.8|37546.9|37496.9|37562.4|37512.4|37541.2|37491.2|612
1730987700000|2024-11-07 13:55:00|37547.4|37497.4|37553.1|37503.1|37556.1|37506.1|37511.2|37478.9|501
1730988000000|2024-11-07 14:00:00|37553|37503|37539.1|37519.1|37556.8|37536.8|37530.7|37494.2|527
1730988300000|2024-11-07 14:05:00|37539.3|37519.3|37553|37533|37563.1|37543.1|37539.3|37519.3|461
1730988600000|2024-11-07 14:10:00|37552.9|37532.9|37571.3|37521.3|37574.1|37535.1|37540.3|37506.6|466
1730988900000|2024-11-07 14:15:00|37571.4|37521.4|37556.5|37506.5|37576.5|37526.5|37555|37505|365
1730989200000|2024-11-07 14:20:00|37557|37507|37566.8|37516.8|37569.9|37536.4|37536.2|37501.1|441
1730989500000|2024-11-07 14:25:00|37566.6|37516.6|37535.5|37515.5|37574.5|37528.9|37532.8|37507.4|494
1730989800000|2024-11-07 14:30:00|37535.6|37515.6|37552.8|37502.8|37579.2|37540.8|37532.2|37502.8|546
1730990100000|2024-11-07 14:35:00|37553.2|37503.2|37520.3|37470.3|37553.6|37518.3|37512.9|37470.2|451
1730990400000|2024-11-07 14:40:00|37520.1|37470.1|37467.7|37447.7|37520.7|37470.7|37463.5|37422.8|616
1730990700000|2024-11-07 14:45:00|37466.3|37446.3|37478.7|37458.7|37481.1|37461.1|37460.4|37440.4|561
1730991000000|2024-11-07 14:50:00|37480.5|37460.5|37414.5|37364.5|37480.5|37460.5|37413.1|37363.1|674
1730991300000|2024-11-07 14:55:00|37414|37364|37389.8|37369.8|37414.8|37386.5|37385.7|37335.7|655
1730991600000|2024-11-07 15:00:00|37389.9|37369.9|37419.1|37369.1|37422.7|37380.6|37383.7|37337.7|651
1730991900000|2024-11-07 15:05:00|37419.3|37369.3|37431.2|37381.2|37446.3|37407.8|37418.5|37368.5|557
1730992200000|2024-11-07 15:10:00|37431.3|37381.3|37418|37368|37441.7|37391.7|37415.8|37365.8|545
1730992500000|2024-11-07 15:15:00|37417.2|37367.2|37461.1|37411.1|37465.2|37415.2|37412.2|37362.2|517
1730992800000|2024-11-07 15:20:00|37461|37411|37409.6|37359.6|37463|37413|37400.8|37359.5|519
1730993100000|2024-11-07 15:25:00|37410|37360|37371.9|37321.9|37410.5|37360.5|37370.5|37320.5|516
1730993400000|2024-11-07 15:30:00|37371.5|37321.5|37344.8|37324.8|37374.8|37329.9|37325.2|37285.2|558
1730993700000|2024-11-07 15:35:00|37345.2|37325.2|37391.3|37341.3|37396|37361.7|37345.2|37322|467
1730994000000|2024-11-07 15:40:00|37391.2|37341.2|37402.4|37352.4|37405.5|37361.3|37378|37341|416
1730994300000|2024-11-07 15:45:00|37402.3|37352.3|37398.2|37378.2|37418.7|37398.7|37394.2|37352.3|471
1730994600000|2024-11-07 15:50:00|37397.8|37377.8|37357.9|37337.9|37417.2|37390.5|37357.7|37325.1|528
1730994900000|2024-11-07 15:55:00|37358.5|37338.5|37398.8|37348.8|37399.2|37368.6|37357.7|37337.7|568
1730995200000|2024-11-07 16:00:00|37400|37350|37431.1|37381.1|37439.5|37414.1|37383.2|37334.3|641
1730995500000|2024-11-07 16:05:00|37431|37381|37433.8|37413.8|37438|37418|37418.8|37381|462
1730995800000|2024-11-07 16:10:00|37433.9|37413.9|37467.7|37417.7|37467.7|37441.1|37433.8|37413.8|451
1730996100000|2024-11-07 16:15:00|37467.9|37417.9|37520|37470|37523.3|37473.3|37452.8|37417.9|515
1730996400000|2024-11-07 16:20:00|37519|37469|37539.4|37489.4|37541.4|37501.1|37508|37465.4|476
1730996700000|2024-11-07 16:25:00|37538.7|37488.7|37525.3|37505.3|37548.3|37514.4|37519.6|37485|423
1730997000000|2024-11-07 16:30:00|37524.9|37504.9|37519|37469|37543.4|37510.3|37515.6|37468.9|433
1730997300000|2024-11-07 16:35:00|37518.9|37468.9|37533.3|37483.3|37539.3|37496.5|37503|37468.3|405
1730997600000|2024-11-07 16:40:00|37533.6|37483.6|37522.1|37472.1|37545.2|37507|37509.9|37468.7|366
1730997900000|2024-11-07 16:45:00|37522.2|37472.2|37529.3|37479.3|37539|37502|37507.9|37468.2|437
1730998200000|2024-11-07 16:50:00|37529.4|37479.4|37542.5|37492.5|37545.4|37510.7|37522|37474.9|419
1730998500000|2024-11-07 16:55:00|37542.8|37492.8|37527.2|37477.2|37544.1|37503.1|37522.7|37476|455
1730998800000|2024-11-07 17:00:00|37527.1|37477.1|37536.3|37486.3|37539.3|37494.1|37523.5|37473.5|403
1730999100000|2024-11-07 17:05:00|37536.1|37486.1|37524.4|37474.4|37538.5|37492.6|37517.4|37473.6|370
1730999400000|2024-11-07 17:10:00|37524.3|37474.3|37515.9|37475.9|37529.4|37483.7|37512.4|37464.1|312
1730999700000|2024-11-07 17:15:00|37515|37475.6|37516.5|37466.5|37521.5|37477.8|37507|37457|301
1731000000000|2024-11-07 17:20:00|37516.8|37466.8|37503.8|37453.8|37517.8|37467.8|37495.2|37446.8|280
1731000300000|2024-11-07 17:25:00|37504.2|37454.2|37501.6|37451.6|37507.4|37457.4|37494.7|37449.1|228
1731000600000|2024-11-07 17:30:00|37501.7|37451.7|37494.8|37444.8|37506.7|37462.8|37493.4|37443.4|340
1731000900000|2024-11-07 17:35:00|37495.3|37445.3|37499.6|37449.6|37504.4|37454.4|37494.8|37444.8|332
1731001200000|2024-11-07 17:40:00|37500.2|37450.2|37499.1|37449.1|37503.5|37453.5|37495.2|37445.2|272
1731001500000|2024-11-07 17:45:00|37498.9|37448.9|37494.8|37444.8|37499.1|37449.1|37491.8|37441.8|220
1731001800000|2024-11-07 17:50:00|37494|37444|37490.5|37440.5|37494.8|37444.8|37485.1|37435.1|198
1731002100000|2024-11-07 17:55:00|37490.4|37440.4|37484.9|37434.9|37493.9|37443.9|37480.7|37430.7|246
1731002400000|2024-11-07 18:00:00|37484.6|37434.6|37510.1|37460.1|37511.1|37461.1|37480.4|37430.4|273
1731002700000|2024-11-07 18:05:00|37510.6|37460.6|37516.2|37466.2|37521.4|37472.5|37504.9|37454.9|288
1731003000000|2024-11-07 18:10:00|37511.2|37471.1|37518.5|37468.5|37528.7|37484|37510|37467.9|293
1731003300000|2024-11-07 18:15:00|37519|37469|37508.8|37470.9|37519.3|37476.6|37495.5|37459.3|242
1731003600000|2024-11-07 18:20:00|37508.6|37471.1|37494.6|37456.8|37519.5|37474.8|37492.7|37450.3|205
1731003900000|2024-11-07 18:25:00|37496.8|37446.8|37499|37458.7|37505|37463.1|37481.7|37446.1|168
1731004200000|2024-11-07 18:30:00|37499.7|37460.2|37510.8|37460.8|37512.6|37463.6|37497.3|37453.5|230
1731004500000|2024-11-07 18:35:00|37510.9|37460.9|37503.6|37453.6|37510.9|37469.3|37487.9|37451.4|293
1731004800000|2024-11-07 18:40:00|37503.4|37453.4|37505.9|37455.9|37515.1|37473.5|37491.1|37453.4|294
1731005100000|2024-11-07 18:45:00|37508.2|37458.2|37503.8|37453.8|37511.9|37475.8|37487.1|37448.9|242
1731005400000|2024-11-07 18:50:00|37503.9|37453.9|37503.1|37453.1|37508.8|37472.8|37484.8|37449|438
1731005700000|2024-11-07 18:55:00|37503.4|37453.4|37531.1|37458.6|37532.6|37465.7|37502.2|37440.7|405
1731006000000|2024-11-07 19:00:00|37530.2|37457.7|37595.5|37550.1|37597.9|37553|37497.9|37425.4|894
1731006300000|2024-11-07 19:05:00|37591.9|37552.7|37562|37523.6|37599.5|37554.4|37537.2|37494.1|935
1731006600000|2024-11-07 19:10:00|37562.6|37524|37550.5|37500.5|37584.6|37540.1|37542.8|37498.7|677
1731006900000|2024-11-07 19:15:00|37550.7|37500.7|37545.7|37495.7|37557.2|37507.2|37527.7|37484.1|612
1731007200000|2024-11-07 19:20:00|37547.1|37497.1|37560.1|37510.1|37565.3|37521.4|37536.2|37490.6|619
1731007500000|2024-11-07 19:25:00|37559.4|37509.4|37575.3|37525.3|37577|37529.3|37542.9|37505.5|492
1731007800000|2024-11-07 19:30:00|37575|37525|37575.4|37521.2|37595.6|37544.4|37557.3|37504.4|759
1731008100000|2024-11-07 19:35:00|37574.8|37522|37556|37506|37575.7|37522.3|37528.7|37478.7|692
1731008400000|2024-11-07 19:40:00|37556.3|37506.3|37621.5|37549|37650.9|37578.4|37556.3|37506.3|1056
1731008700000|2024-11-07 19:45:00|37620.4|37547.9|37547.5|37509.2|37621.8|37549.3|37534.2|37492|917
1731009000000|2024-11-07 19:50:00|37547.3|37508.9|37541.4|37502.2|37561|37515.7|37527.3|37484.1|901
1731009300000|2024-11-07 19:55:00|37542.4|37501.2|37582.5|37540.6|37585.7|37543.2|37523.8|37479.9|780
1731009600000|2024-11-07 20:00:00|37583.4|37540|37516.1|37466.1|37590|37541|37505.3|37460.1|709
1731009900000|2024-11-07 20:05:00|37516.2|37466.2|37531.9|37481.9|37534.5|37484.5|37508.1|37463.9|662
1731010200000|2024-11-07 20:10:00|37531.8|37481.8|37496.1|37446.1|37531.9|37481.9|37490.5|37440.5|611
1731010500000|2024-11-07 20:15:00|37497.5|37447.5|37479.5|37438|37499.8|37454.4|37466.1|37426.7|668
1731010800000|2024-11-07 20:20:00|37479.4|37438.9|37467.7|37417.7|37484.9|37443.8|37460|37417.1|708
1731011100000|2024-11-07 20:25:00|37468.6|37418.6|37472.5|37422.5|37475.8|37425.8|37455.8|37409.7|584
1731011400000|2024-11-07 20:30:00|37473.6|37423.6|37470.8|37420.8|37478.9|37431.9|37465.4|37415.4|455
1731011700000|2024-11-07 20:35:00|37470.7|37420.7|37493.3|37443.3|37496.1|37448.3|37470.7|37420.7|467
1731012000000|2024-11-07 20:40:00|37494.8|37444.8|37506.1|37456.1|37507.5|37457.5|37494.8|37444.8|355
1731012300000|2024-11-07 20:45:00|37505.9|37455.9|37498.2|37456.5|37506.1|37461.7|37486.6|37441.4|360
1731012600000|2024-11-07 20:50:00|37499.3|37458.5|37490.2|37440.2|37507.1|37462.2|37478.2|37434.6|421
1731012900000|2024-11-07 20:55:00|37489.5|37439.5|37470.7|37420.7|37494.6|37444.6|37466.6|37417.6|374
1731013200000|2024-11-07 21:00:00|37471.7|37421.7|37482.3|37432.3|37484.7|37441.1|37466.9|37420.8|255
1731013500000|2024-11-07 21:05:00|37482.6|37432.6|37477.6|37439.6|37486.1|37442.2|37474.6|37429|207
1731013800000|2024-11-07 21:10:00|37477.7|37439.3|37481.7|37431.7|37487.9|37445.2|37476.1|37431.2|202
1731014100000|2024-11-07 21:15:00|37477.7|37437.7|37475.8|37425.8|37482.7|37438|37470.7|37425.5|226
1731014400000|2024-11-07 21:20:00|37475.6|37425.6|37473.9|37434.1|37480.2|37436.2|37468.5|37424.5|207
1731014700000|2024-11-07 21:25:00|37473.8|37434.2|37480.7|37430.7|37487.5|37443.9|37470.3|37425.6|266
1731015000000|2024-11-07 21:30:00|37475.7|37436.6|37481.8|37435.7|37483|37437.3|37470.6|37425.4|212
1731015300000|2024-11-07 21:35:00|37479.3|37436.7|37478.5|37428.5|37486.1|37437.7|37474.5|37421.2|155
1731015600000|2024-11-07 21:40:00|37478.6|37428.6|37479.3|37430.6|37488.3|37434.6|37472.7|37415.7|164
1731015900000|2024-11-07 21:45:00|37478.9|37427.1|37483.1|37420|37491.4|37429.1|37476|37416.1|211
1731016200000|2024-11-07 21:50:00|37483.6|37418.9|37490.7|37419.8|37492.3|37427.5|37477.5|37413.3|215
1731016500000|2024-11-07 21:55:00|37486|37421.2|37483.5|37411|37491|37434|37472|37408.6|218
1731016800000|2024-11-07 22:00:00|37486|37413.5|37486.5|37414|37493.9|37421.4|37486|37413.5|13
1731017100000|2024-11-07 22:05:00|37488.5|37416|37493|37420.5|37494.4|37421.9|37488.5|37416|83
1731017400000|2024-11-07 22:10:00|37493.9|37421.4|37492.9|37420.4|37495.8|37423.3|37492.2|37419.7|78
1731017700000|2024-11-07 22:15:00|37493|37420.5|37492.8|37420.3|37493.3|37420.8|37492.8|37420.3|7
1731018000000|2024-11-07 22:20:00|37493|37420.5|37497.4|37424.9|37497.4|37424.9|37493|37420.5|64
1731018300000|2024-11-07 22:25:00|37497.1|37424.6|37496|37423.5|37497.1|37424.6|37496|37423.5|35
1731018600000|2024-11-07 22:30:00|37495.9|37423.4|37491.1|37418.6|37496|37423.5|37491.1|37418.6|79
1731018900000|2024-11-07 22:35:00|37491.4|37418.9|37488.6|37416.1|37492.6|37420.1|37488.1|37415.6|54
1731019200000|2024-11-07 22:40:00|37488.5|37416|37486.5|37414|37488.7|37416.2|37486.2|37413.7|109
1731019500000|2024-11-07 22:45:00|37486.4|37413.9|37487.1|37414.6|37489|37416.5|37485.6|37413.1|60
1731019800000|2024-11-07 22:50:00|37487|37414.5|37489|37416.5|37490.3|37417.8|37486.7|37414.2|48
1731020100000|2024-11-07 22:55:00|37489.8|37417.3|37489.4|37416.9|37490.1|37417.6|37487|37414.5|57
1731020400000|2024-11-07 23:00:00|37493|37420.5|37504.2|37431.7|37511.2|37438.7|37488.3|37415.8|325
1731020700000|2024-11-07 23:05:00|37504.1|37431.6|37510.4|37437.9|37514.7|37442.2|37499.5|37427|308
1731021000000|2024-11-07 23:10:00|37511.5|37439|37511.7|37439.2|37519|37446.5|37505.7|37433.2|271
1731021300000|2024-11-07 23:15:00|37511.9|37439.4|37508.6|37436.1|37515.4|37442.9|37508.6|37436.1|228
1731021600000|2024-11-07 23:20:00|37508.9|37436.4|37505.5|37433|37512.2|37439.7|37500.3|37427.8|254
1731021900000|2024-11-07 23:25:00|37505.1|37432.6|37506.6|37434.1|37511.4|37438.9|37499.5|37427|203
1731022200000|2024-11-07 23:30:00|37506.5|37434|37502.5|37430|37509|37436.5|37502.3|37429.8|205
1731022500000|2024-11-07 23:35:00|37502.8|37430.3|37504.6|37432.1|37504.6|37432.1|37496.2|37423.7|234
1731022800000|2024-11-07 23:40:00|37504.2|37431.7|37503.4|37430.9|37505.9|37433.4|37502.1|37429.6|199
1731023100000|2024-11-07 23:45:00|37503.1|37430.6|37504.5|37432|37506|37433.5|37493.8|37421.3|211
1731023400000|2024-11-07 23:50:00|37504.7|37432.2|37515.8|37443.3|37517.7|37445.2|37504.6|37432.1|239
1731023700000|2024-11-07 23:55:00|37515.9|37443.4|37520.8|37448.3|37527.5|37455|37511.3|37438.8|344
1731024000000|2024-11-08 00:00:00|37521.4|37448.9|37509.5|37437|37540.4|37467.9|37504.3|37431.8|368
1731024300000|2024-11-08 00:05:00|37514.9|37442.4|37535.9|37463.4|37545.9|37473.4|37505.4|37432.9|330
1731024600000|2024-11-08 00:10:00|37536|37463.5|37525.3|37452.8|37546.9|37474.4|37525.3|37452.8|307
1731024900000|2024-11-08 00:15:00|37525.4|37452.9|37527.1|37454.6|37537.2|37464.7|37523|37450.5|304
1731025200000|2024-11-08 00:20:00|37526.9|37454.4|37527.6|37455.1|37534.2|37461.7|37516.7|37444.2|307
1731025500000|2024-11-08 00:25:00|37527.4|37454.9|37526.9|37454.4|37539.2|37466.7|37526.3|37453.8|221
1731025800000|2024-11-08 00:30:00|37529.4|37456.9|37523.5|37451|37529.7|37457.2|37509.6|37437.1|301
1731026100000|2024-11-08 00:35:00|37523.3|37450.8|37527.9|37455.4|37537.9|37465.4|37520.2|37447.7|273
1731026400000|2024-11-08 00:40:00|37528.1|37455.6|37536.4|37463.9|37539.2|37466.7|37523.1|37450.6|321
1731026700000|2024-11-08 00:45:00|37536.5|37464|37545.5|37473|37552.3|37479.8|37536.1|37463.6|304
1731027000000|2024-11-08 00:50:00|37545.3|37472.8|37534.8|37462.3|37548|37475.5|37504.5|37432|382
1731027300000|2024-11-08 00:55:00|37536.7|37464.2|37522.5|37450|37551.4|37478.9|37505.2|37432.7|367
1731027600000|2024-11-08 01:00:00|37530.4|37457.9|37521.7|37450.6|37534.9|37468.8|37508.1|37435.6|719
1731027900000|2024-11-08 01:05:00|37521|37450.1|37530.7|37458.2|37537.4|37468.1|37514.8|37445.3|569
1731028200000|2024-11-08 01:10:00|37530.9|37458.4|37533.2|37479.7|37544.4|37479.7|37525.9|37455.1|426
1731028500000|2024-11-08 01:15:00|37530.3|37477.6|37559.4|37494.9|37565.4|37497.5|37530.3|37469.4|532
1731028800000|2024-11-08 01:20:00|37559.5|37494.8|37562|37495.7|37565.7|37503.7|37547.5|37482.7|498
1731029100000|2024-11-08 01:25:00|37566.2|37496.5|37555.5|37500.9|37566.2|37502.5|37551.2|37490.3|467
1731029400000|2024-11-08 01:30:00|37555.4|37499.8|37569.8|37504.7|37575.1|37508.1|37553|37491.4|546
1731029700000|2024-11-08 01:35:00|37570.5|37504.9|37560.5|37498.2|37582.8|37517.6|37559.9|37496.9|545
1731030000000|2024-11-08 01:40:00|37561.8|37498.3|37563.2|37503|37578.6|37514.4|37555.2|37495.5|492
1731030300000|2024-11-08 01:45:00|37562.9|37503.2|37549|37487.7|37569.1|37510.3|37546.9|37486.3|454
1731030600000|2024-11-08 01:50:00|37546.9|37487.4|37548.7|37487.5|37554|37489.5|37544.5|37479.5|438
1731030900000|2024-11-08 01:55:00|37548.4|37487.2|37554.1|37493.3|37562.2|37500.7|37548.4|37486.1|441
1731031200000|2024-11-08 02:00:00|37553.8|37492.7|37561.5|37501.2|37562.1|37501.7|37547.7|37486|498
1731031500000|2024-11-08 02:05:00|37561.4|37501.3|37557.7|37500.7|37565.7|37508.2|37554.8|37497.3|466
1731031800000|2024-11-08 02:10:00|37557.4|37500.4|37546.1|37489.9|37560.2|37503|37541.8|37481.8|533
1731032100000|2024-11-08 02:15:00|37546.8|37490.7|37545.4|37485.2|37557|37493.5|37542.3|37482.3|478
1731032400000|2024-11-08 02:20:00|37545.1|37486.5|37561.5|37501.2|37564.9|37504.1|37541.4|37480.7|454
1731032700000|2024-11-08 02:25:00|37560|37501.1|37555.4|37499.1|37562.7|37503.9|37552.8|37495.8|294
1731033000000|2024-11-08 02:30:00|37554.7|37501.6|37564.5|37499.6|37566.9|37501.6|37546.7|37486.5|415
1731033300000|2024-11-08 02:35:00|37564.3|37499.4|37583|37522.3|37592.1|37526.2|37557.6|37497.3|504
1731033600000|2024-11-08 02:40:00|37582.1|37521.7|37589.4|37526.2|37590.3|37529|37574.6|37514.2|523
1731033900000|2024-11-08 02:45:00|37589.6|37526|37585.4|37528.6|37590.9|37531.8|37575.5|37518.2|505
1731034200000|2024-11-08 02:50:00|37584.6|37527.8|37588.2|37531.5|37595|37537.9|37581.5|37527.4|317
1731034500000|2024-11-08 02:55:00|37589.9|37531.8|37583.6|37529|37594.9|37540.5|37582.4|37522.6|391
1731034800000|2024-11-08 03:00:00|37583.5|37530.3|37579.6|37524.2|37585.5|37531|37572.7|37517.3|385
1731035100000|2024-11-08 03:05:00|37578.8|37523.4|37564.4|37511.4|37579.6|37524.1|37560.4|37506.1|277
1731035400000|2024-11-08 03:10:00|37563.6|37511.1|37562.1|37507.8|37568.5|37513.1|37560.4|37503|219
1731035700000|2024-11-08 03:15:00|37561|37507.5|37558|37505.3|37562.7|37507.5|37550.1|37487.1|340
1731036000000|2024-11-08 03:20:00|37556.7|37504|37565.3|37512.5|37570|37513.6|37550.7|37495.2|398
1731036300000|2024-11-08 03:25:00|37564.1|37511.3|37565.7|37511.3|37572.6|37514.6|37560.2|37499.8|273
1731036600000|2024-11-08 03:30:00|37566.3|37511.4|37578.6|37525.6|37581.3|37527|37564.3|37500.9|339
1731036900000|2024-11-08 03:35:00|37579.3|37526.1|37584|37525.7|37592|37535.2|37575.9|37518.1|389
1731037200000|2024-11-08 03:40:00|37583.9|37526.1|37586.2|37532.7|37592.2|37536.6|37580.6|37523.6|311
1731037500000|2024-11-08 03:45:00|37585.7|37532.2|37585.4|37532.4|37589.3|37535.4|37577.7|37522.8|308
1731037800000|2024-11-08 03:50:00|37585.1|37532.7|37593|37539.8|37597.2|37540.6|37581.8|37527.3|302
1731038100000|2024-11-08 03:55:00|37593.5|37539.3|37593.7|37540.1|37601.7|37544.9|37589.8|37535.4|297
1731038400000|2024-11-08 04:00:00|37594.2|37539.8|37595.1|37542.5|37600.1|37545|37588.9|37533|278
1731038700000|2024-11-08 04:05:00|37595.7|37543.1|37595.5|37541.3|37600|37546.2|37594.2|37540.1|203
1731039000000|2024-11-08 04:10:00|37595.2|37541|37587.2|37530.6|37595.5|37541.4|37584.3|37528.9|226
1731039300000|2024-11-08 04:15:00|37586.4|37530.3|37576.6|37520.5|37586.5|37530.9|37572.5|37515.7|295
1731039600000|2024-11-08 04:20:00|37577|37520.6|37581.2|37526.1|37581.9|37526.7|37574.2|37519|188
1731039900000|2024-11-08 04:25:00|37581.4|37525.8|37578.4|37524.2|37584|37530.3|37577.9|37523.6|162
1731040200000|2024-11-08 04:30:00|37578.1|37523.9|37593.8|37537.8|37594.9|37538.3|37576.9|37523.3|214
1731040500000|2024-11-08 04:35:00|37593.4|37537.4|37583.4|37529.7|37594.8|37537.9|37581.7|37528.6|231
1731040800000|2024-11-08 04:40:00|37583.1|37529.5|37585.6|37532.8|37591.5|37536.6|37582.8|37529.2|186
1731041100000|2024-11-08 04:45:00|37585.9|37533|37582.2|37529.5|37587.2|37534.6|37580.5|37527.2|158
1731041400000|2024-11-08 04:50:00|37582.3|37530|37581.8|37527.6|37586.9|37532.7|37575.8|37523.2|186
1731041700000|2024-11-08 04:55:00|37582.1|37527.9|37576.4|37524|37584.2|37529.6|37576.3|37523.6|162
1731042000000|2024-11-08 05:00:00|37576.1|37523.7|37577.1|37525.2|37581.3|37527|37574.1|37521.5|248
1731042300000|2024-11-08 05:05:00|37578.7|37526|37575.1|37520.2|37579.2|37526.5|37570.9|37508.3|221
1731042600000|2024-11-08 05:10:00|37575.4|37520.4|37575.1|37519.8|37581.7|37526.4|37573.6|37516|259
1731042900000|2024-11-08 05:15:00|37575.5|37522.6|37570.4|37517.9|37576.7|37524.2|37569.6|37516.6|207
1731043200000|2024-11-08 05:20:00|37571.5|37517.6|37566.6|37512.2|37571.7|37519.1|37559.4|37504.9|286
1731043500000|2024-11-08 05:25:00|37566.1|37511.7|37568.7|37513.7|37573.2|37517.4|37564.9|37510.5|174
1731043800000|2024-11-08 05:30:00|37568.1|37513.4|37566.3|37511.8|37572.8|37517.4|37563.1|37508|219
1731044100000|2024-11-08 05:35:00|37564.7|37510.2|37566.5|37511.4|37570|37515|37564.6|37504.2|278
1731044400000|2024-11-08 05:40:00|37566.7|37511.3|37576|37523.1|37581.8|37527.3|37563.5|37502.6|324
1731044700000|2024-11-08 05:45:00|37575.7|37522.8|37576.2|37509.5|37581.4|37527.1|37570.5|37508.3|315
1731045000000|2024-11-08 05:50:00|37576.9|37509.8|37567.5|37514.2|37576.9|37516.2|37563.7|37502.7|295
1731045300000|2024-11-08 05:55:00|37567.8|37517.3|37578.8|37525.8|37587.6|37532.3|37567.8|37516.8|259
1731045600000|2024-11-08 06:00:00|37578.2|37525.1|37578.1|37520.3|37586.7|37527|37571.5|37512.9|287
1731045900000|2024-11-08 06:05:00|37578.4|37518.9|37580.9|37522.6|37581.1|37525.4|37569.8|37517.7|216
1731046200000|2024-11-08 06:10:00|37579.1|37522.7|37601.9|37542.9|37607.4|37545.5|37579.1|37520.8|391
1731046500000|2024-11-08 06:15:00|37602.2|37543.9|37614.5|37555.4|37619.1|37560.1|37590.8|37533.1|328
1731046800000|2024-11-08 06:20:00|37614.4|37559.5|37620.8|37548.3|37626.4|37561.2|37608.7|37539.2|387
1731047100000|2024-11-08 06:25:00|37620.9|37548.4|37612.9|37546.3|37625.8|37556|37605.3|37538.9|471
1731047400000|2024-11-08 06:30:00|37614.5|37549.3|37616.2|37546.7|37622.7|37550.2|37608.4|37535.9|406
1731047700000|2024-11-08 06:35:00|37616.9|37547.5|37616.3|37543.8|37627|37555|37612.9|37543.3|409
1731048000000|2024-11-08 06:40:00|37615.5|37543|37610.6|37548.2|37623.3|37550.8|37606.7|37540.3|337
1731048300000|2024-11-08 06:45:00|37610.8|37548.5|37608.2|37543.1|37624|37552.4|37605|37539.5|390
1731048600000|2024-11-08 06:50:00|37607.9|37542.8|37626.1|37553.6|37627|37554.5|37607.9|37535.7|311
1731048900000|2024-11-08 06:55:00|37627.6|37555.1|37593.3|37524.3|37630.2|37557.7|37592.3|37522.9|302
1731049200000|2024-11-08 07:00:00|37579.2|37524.4|37556.6|37536.6|37585|37548.6|37542.6|37511|567
1731049500000|2024-11-08 07:05:00|37556.7|37536.7|37567.3|37547.3|37581.8|37561.8|37546.5|37526.5|404
1731049800000|2024-11-08 07:10:00|37567.2|37547.2|37550.3|37530.3|37569.2|37549.2|37543.5|37523.5|417
1731050100000|2024-11-08 07:15:00|37550.2|37530.2|37566.1|37546.1|37571.5|37551.5|37549.4|37529.4|468
1731050400000|2024-11-08 07:20:00|37566.2|37546.2|37566.2|37546.2|37579.5|37559.5|37557.3|37537.3|450
1731050700000|2024-11-08 07:25:00|37566.6|37546.6|37581.2|37531.2|37592.6|37557.5|37560.5|37527.7|377
1731051000000|2024-11-08 07:30:00|37580.4|37530.4|37584|37534|37597.8|37559.6|37569.2|37529.3|499
1731051300000|2024-11-08 07:35:00|37586.2|37536.2|37580.3|37530.3|37586.2|37550.4|37559.5|37515.2|443
1731051600000|2024-11-08 07:40:00|37577|37527|37571.6|37521.6|37583.6|37543.7|37550.8|37514.6|382
1731051900000|2024-11-08 07:45:00|37571.8|37521.8|37569.3|37519.3|37577.1|37527.1|37560.5|37510.5|435
1731052200000|2024-11-08 07:50:00|37569.8|37519.8|37557.7|37537.7|37573.9|37544.5|37537.2|37516.4|515
1731052500000|2024-11-08 07:55:00|37558.1|37538.1|37551.8|37531.8|37563.5|37543.5|37546.6|37526.6|517
1731052800000|2024-11-08 08:00:00|37561.4|37541.4|37603.3|37583.3|37618.8|37591|37552.6|37522.7|858
1731053100000|2024-11-08 08:05:00|37604.3|37584.3|37631.4|37611.4|37631.4|37611.4|37589.6|37569.6|795
1731053400000|2024-11-08 08:10:00|37632|37612|37603.2|37583.2|37633.3|37613.3|37598.2|37578.2|715
1731053700000|2024-11-08 08:15:00|37602.8|37582.8|37588.7|37568.7|37619.8|37599.8|37580.4|37560.4|657
1731054000000|2024-11-08 08:20:00|37588.8|37568.8|37618.5|37598.5|37618.9|37598.9|37585.3|37565.3|616
1731054300000|2024-11-08 08:25:00|37618.4|37598.4|37575.6|37555.6|37619.1|37599.1|37568|37548|500
1731054600000|2024-11-08 08:30:00|37575.5|37555.5|37585.7|37565.7|37602.6|37582.6|37555.3|37535.3|494
1731054900000|2024-11-08 08:35:00|37585.4|37565.4|37604.3|37584.3|37614.5|37594.5|37580.7|37560.7|510
1731055200000|2024-11-08 08:40:00|37604.2|37584.2|37624.4|37604.4|37632.8|37612.8|37598.3|37578.3|480
1731055500000|2024-11-08 08:45:00|37624.5|37604.5|37614|37594|37626.9|37606.9|37601|37581|531
1731055800000|2024-11-08 08:50:00|37613.9|37593.9|37604.4|37584.4|37633.4|37613.4|37594.3|37574.3|522
1731056100000|2024-11-08 08:55:00|37604.6|37584.6|37588.2|37568.2|37613|37593|37586.9|37566.9|447
1731056400000|2024-11-08 09:00:00|37588.5|37568.5|37570.3|37550.3|37591.8|37571.8|37570|37550|461
1731056700000|2024-11-08 09:05:00|37570.2|37550.2|37570.7|37550.7|37576.4|37556.4|37549.1|37529.1|480
1731057000000|2024-11-08 09:10:00|37570.3|37550.3|37562.9|37542.9|37576.9|37556.9|37554.6|37534.6|467
1731057300000|2024-11-08 09:15:00|37563|37543|37539.6|37519.6|37579.1|37559.1|37539.3|37519.3|547
1731057600000|2024-11-08 09:20:00|37539.4|37519.4|37574.5|37554.5|37576.7|37556.7|37539.4|37519.4|414
1731057900000|2024-11-08 09:25:00|37574.7|37554.7|37579.7|37559.7|37593.2|37573.2|37570|37550|395
1731058200000|2024-11-08 09:30:00|37580.2|37560.2|37580.6|37560.6|37587.7|37567.7|37567.9|37547.9|426
1731058500000|2024-11-08 09:35:00|37580.8|37560.8|37593.5|37573.5|37607.9|37587.9|37580.8|37560.8|407
1731058800000|2024-11-08 09:40:00|37593.8|37573.8|37639.3|37619.3|37640.5|37620.5|37593.8|37573.8|479
1731059100000|2024-11-08 09:45:00|37639.9|37619.9|37650.5|37630.5|37658.2|37638.2|37634.2|37614.2|406
1731059400000|2024-11-08 09:50:00|37650.4|37630.4|37692.7|37672.7|37704.6|37684.6|37647.1|37627.1|385
1731059700000|2024-11-08 09:55:00|37692.6|37672.6|37680.7|37660.7|37695.8|37675.8|37673.7|37653.7|389
1731060000000|2024-11-08 10:00:00|37680.6|37660.6|37682.5|37662.5|37688.8|37668.8|37677.6|37657.6|380
1731060300000|2024-11-08 10:05:00|37682.6|37662.6|37686.9|37666.9|37693.3|37673.3|37664.4|37644.4|353
1731060600000|2024-11-08 10:10:00|37687|37667|37676.5|37656.5|37714.7|37694.7|37676.3|37656.3|385
1731060900000|2024-11-08 10:15:00|37676.6|37656.6|37654.5|37634.5|37676.6|37656.6|37643.9|37623.9|368
1731061200000|2024-11-08 10:20:00|37654.6|37634.6|37654.5|37634.5|37660.3|37640.3|37646.4|37626.4|307
1731061500000|2024-11-08 10:25:00|37654.7|37634.7|37649.6|37629.6|37656.7|37636.7|37648.3|37628.3|261
1731061800000|2024-11-08 10:30:00|37649.5|37629.5|37687.9|37667.9|37688.5|37668.5|37648.8|37628.8|332
1731062100000|2024-11-08 10:35:00|37688.1|37668.1|37712.4|37692.4|37721|37701|37687.5|37667.5|351
1731062400000|2024-11-08 10:40:00|37712.6|37692.6|37713.1|37693.1|37718.1|37698.1|37702.1|37682.1|292
1731062700000|2024-11-08 10:45:00|37712.9|37692.9|37712.8|37692.8|37721.4|37701.4|37711.5|37691.5|273
1731063000000|2024-11-08 10:50:00|37712.7|37692.7|37700.9|37680.9|37715.1|37695.1|37696.7|37676.7|305
1731063300000|2024-11-08 10:55:00|37700.5|37680.5|37688.7|37668.7|37703.6|37683.6|37684.6|37664.6|318
1731063600000|2024-11-08 11:00:00|37688.9|37668.9|37699.7|37679.7|37707.1|37687.1|37685|37665|296
1731063900000|2024-11-08 11:05:00|37700.1|37680.1|37702.4|37682.4|37717.3|37697.3|37700.1|37680.1|294
1731064200000|2024-11-08 11:10:00|37702.2|37682.2|37699.2|37679.2|37702.6|37682.6|37691.4|37671.4|328
1731064500000|2024-11-08 11:15:00|37699.3|37679.3|37675.2|37655.2|37700.1|37680.1|37672.2|37652.2|429
1731064800000|2024-11-08 11:20:00|37675.1|37655.1|37649.2|37629.2|37675.1|37655.1|37648.3|37628.3|349
1731065100000|2024-11-08 11:25:00|37649.1|37629.1|37641.9|37621.9|37657|37637|37641.8|37621.8|360
1731065400000|2024-11-08 11:30:00|37641.8|37621.8|37640.5|37620.5|37648.8|37628.8|37633.8|37613.8|396
1731065700000|2024-11-08 11:35:00|37640.6|37620.6|37638|37618|37643|37623|37627.5|37607.5|331
1731066000000|2024-11-08 11:40:00|37638.3|37618.3|37649.7|37629.7|37651.1|37631.1|37638.3|37618.3|361
1731066300000|2024-11-08 11:45:00|37651.1|37631.1|37666.4|37646.4|37667.3|37647.3|37641.5|37621.5|363
1731066600000|2024-11-08 11:50:00|37666.8|37646.8|37674.6|37654.6|37675.5|37655.5|37662.8|37642.8|397
1731066900000|2024-11-08 11:55:00|37674.2|37654.2|37683.7|37663.7|37688.6|37668.6|37666|37646|360
1731067200000|2024-11-08 12:00:00|37683.5|37663.5|37676|37656|37686.5|37666.5|37673.2|37653.2|393
1731067500000|2024-11-08 12:05:00|37675.9|37655.9|37712.2|37692.2|37719.8|37699.8|37671.7|37651.7|394
1731067800000|2024-11-08 12:10:00|37712.4|37692.4|37743.9|37723.9|37745.3|37725.3|37712.4|37692.4|446
1731068100000|2024-11-08 12:15:00|37743.5|37723.5|37739.2|37719.2|37744.5|37724.5|37731.8|37711.8|433
1731068400000|2024-11-08 12:20:00|37739.3|37719.3|37762.9|37742.9|37767.8|37747.8|37739.3|37719.3|356
1731068700000|2024-11-08 12:25:00|37763|37743|37766.7|37746.7|37773.9|37753.9|37762.7|37742.7|365
1731069000000|2024-11-08 12:30:00|37766.5|37746.5|37751.3|37731.3|37778.2|37758.2|37750.1|37730.1|421
1731069300000|2024-11-08 12:35:00|37751.4|37731.4|37757.4|37737.4|37761.2|37741.2|37733|37713|379
1731069600000|2024-11-08 12:40:00|37757.3|37737.3|37754.1|37734.1|37766.2|37746.2|37744|37724|422
1731069900000|2024-11-08 12:45:00|37753.9|37733.9|37758.1|37738.1|37764.4|37744.4|37744.6|37724.6|429
1731070200000|2024-11-08 12:50:00|37757.2|37737.2|37763.4|37743.4|37765.1|37745.1|37745.9|37725.9|433
1731070500000|2024-11-08 12:55:00|37763.8|37743.8|37753.6|37733.6|37766.1|37746.1|37733|37713|592
1731070800000|2024-11-08 13:00:00|37753.9|37733.9|37778.4|37758.4|37779.9|37759.9|37753.9|37733.9|496
1731071100000|2024-11-08 13:05:00|37778.5|37758.5|37762.1|37742.1|37780.1|37760.1|37757.4|37737.4|385
1731071400000|2024-11-08 13:10:00|37761.8|37741.8|37805|37785|37807.6|37787.6|37761.8|37741.8|445
1731071700000|2024-11-08 13:15:00|37804.7|37784.7|37790.7|37770.7|37817.8|37797.8|37784|37764|430
1731072000000|2024-11-08 13:20:00|37790.6|37770.6|37823|37803|37827.9|37807.9|37790.6|37770.6|493
1731072300000|2024-11-08 13:25:00|37822.5|37802.5|37826.3|37806.3|37829.1|37809.1|37813.7|37793.7|468
1731072600000|2024-11-08 13:30:00|37826.2|37806.2|37862.3|37842.3|37864.3|37844.3|37823.7|37803.7|507
1731072900000|2024-11-08 13:35:00|37862.4|37842.4|37919.6|37899.6|37919.7|37899.7|37859.1|37839.1|561
1731073200000|2024-11-08 13:40:00|37919.5|37899.5|37896.9|37876.9|37920|37900|37896.9|37876.9|460
1731073500000|2024-11-08 13:45:00|37896.8|37876.8|37893.7|37873.7|37900.7|37880.7|37885.9|37865.9|455
1731073800000|2024-11-08 13:50:00|37893.9|37873.9|37867.5|37847.5|37894.6|37874.6|37866.7|37846.7|454
1731074100000|2024-11-08 13:55:00|37867.1|37847.1|37875.3|37855.3|37876.1|37856.1|37858.3|37838.3|524
1731074400000|2024-11-08 14:00:00|37875|37855|37880.7|37860.7|37883.3|37863.3|37868.6|37848.6|410
1731074700000|2024-11-08 14:05:00|37880.3|37860.3|37869.5|37849.5|37881|37861|37854.9|37834.9|375
1731075000000|2024-11-08 14:10:00|37869.8|37849.8|37837|37817|37874.4|37854.4|37836.9|37816.9|478
1731075300000|2024-11-08 14:15:00|37837.3|37817.3|37834.9|37814.9|37848.2|37828.2|37832.7|37812.7|487
1731075600000|2024-11-08 14:20:00|37835.1|37815.1|37815|37795|37847.3|37827.3|37814.1|37794.1|431
1731075900000|2024-11-08 14:25:00|37814.9|37794.9|37792|37772|37814.9|37794.9|37789.8|37769.8|402
1731076200000|2024-11-08 14:30:00|37792.1|37772.1|37771.2|37751.2|37805.5|37785.5|37759.1|37739.1|587
1731076500000|2024-11-08 14:35:00|37771.4|37751.4|37764.3|37744.3|37772|37752|37734|37714|567
1731076800000|2024-11-08 14:40:00|37764.2|37744.2|37770|37750|37773.3|37753.3|37760|37740|503
1731077100000|2024-11-08 14:45:00|37771.4|37751.4|37772.7|37752.7|37784.9|37764.9|37757.8|37737.8|585
1731077400000|2024-11-08 14:50:00|37772.6|37752.6|37793.3|37773.3|37794.9|37774.9|37768.6|37748.6|461
1731077700000|2024-11-08 14:55:00|37794.5|37774.5|37821.2|37748.7|37838.6|37791.8|37792.5|37748.7|417
1731078000000|2024-11-08 15:00:00|37820.3|37747.8|37838.9|37818.9|37867|37839.6|37820.3|37747.8|733
1731078300000|2024-11-08 15:05:00|37831.6|37811.6|37825.4|37805.4|37864.3|37844.3|37823.7|37803.7|723
1731078600000|2024-11-08 15:10:00|37825.5|37805.5|37817.7|37797.7|37841.2|37821.2|37810.1|37790.1|757
1731078900000|2024-11-08 15:15:00|37818|37798|37830.9|37810.9|37841.6|37821.6|37817.7|37797.7|618
1731079200000|2024-11-08 15:20:00|37830.8|37810.8|37833.2|37813.2|37838.9|37818.9|37818.5|37798.5|611
1731079500000|2024-11-08 15:25:00|37830.7|37810.7|37843.6|37823.6|37849.1|37829.1|37830.7|37810.7|537
1731079800000|2024-11-08 15:30:00|37846.5|37826.5|37826.4|37806.4|37874.1|37854.1|37824|37804|669
1731080100000|2024-11-08 15:35:00|37825.6|37805.6|37819.8|37799.8|37848.2|37828.2|37816.3|37796.3|589
1731080400000|2024-11-08 15:40:00|37819.5|37799.5|37812.3|37792.3|37825.4|37805.4|37784.5|37764.5|565
1731080700000|2024-11-08 15:45:00|37813.8|37793.8|37809.3|37789.3|37827.2|37807.2|37805.1|37785.1|518
1731081000000|2024-11-08 15:50:00|37809.4|37789.4|37823|37803|37824.5|37804.5|37806.3|37786.3|487
1731081300000|2024-11-08 15:55:00|37822.9|37802.9|37818.9|37798.9|37826.1|37806.1|37808.2|37788.2|492
1731081600000|2024-11-08 16:00:00|37818.4|37798.4|37833.4|37813.4|37842.4|37822.4|37804.3|37784.3|520
1731081900000|2024-11-08 16:05:00|37833.3|37813.3|37866.9|37846.9|37867|37847|37832.3|37812.3|532
1731082200000|2024-11-08 16:10:00|37866.5|37846.5|37886.7|37866.7|37893.3|37873.3|37863.1|37843.1|520
1731082500000|2024-11-08 16:15:00|37886.9|37866.9|37892.7|37872.7|37896.8|37876.8|37878.9|37858.9|407
1731082800000|2024-11-08 16:20:00|37892.5|37872.5|37901.2|37881.2|37901.3|37881.3|37882.5|37862.5|385
1731083100000|2024-11-08 16:25:00|37902.1|37882.1|37894.4|37874.4|37908.3|37888.3|37892.1|37872.1|373
1731083400000|2024-11-08 16:30:00|37894|37874|37911.6|37891.6|37915.5|37895.5|37889.7|37869.7|462
1731083700000|2024-11-08 16:35:00|37912|37892|37922.5|37902.5|37927.4|37907.4|37911.6|37891.6|440
1731084000000|2024-11-08 16:40:00|37922.6|37902.6|37914.9|37894.9|37927.1|37907.1|37913.2|37893.2|331
1731084300000|2024-11-08 16:45:00|37914.5|37894.5|37918.9|37898.9|37936|37916|37905.3|37885.3|555
1731084600000|2024-11-08 16:50:00|37919|37899|37940.3|37920.3|37957.6|37930.4|37915.6|37891.7|886
1731084900000|2024-11-08 16:55:00|37939.2|37919.2|37962.5|37942.5|37971.5|37943.1|37936.6|37912.6|830
1731085200000|2024-11-08 17:00:00|37966|37946|37996.8|37976.8|38019.6|37983.7|37963.4|37943.1|761
1731085500000|2024-11-08 17:05:00|37997.4|37977.4|38039.3|38019.3|38045.7|38019.3|37987|37961|696
1731085800000|2024-11-08 17:10:00|38037.4|38017.4|38066.4|38015.4|38097.4|38058.1|38036.8|38001.6|845
1731086100000|2024-11-08 17:15:00|38067.6|38013.7|38064|38044|38083.8|38045|38030.9|37979.8|898
1731086400000|2024-11-08 17:20:00|38064.6|38044.6|38070.6|38020|38092.9|38053.6|38059.1|38016.7|798
1731086700000|2024-11-08 17:25:00|38069|38018.7|38053.5|38033.5|38072.6|38035.2|38037.3|38005.4|591
1731087000000|2024-11-08 17:30:00|38053.3|38033.3|38055.9|38005.9|38057.5|38037.1|38032.6|38002.1|498
1731087300000|2024-11-08 17:35:00|38056.1|38006.1|38069.3|38019.3|38084.1|38033.7|38055.4|38005.2|436
1731087600000|2024-11-08 17:40:00|38069.6|38019.6|38049.1|38029.1|38073.2|38046.6|38049|38014.8|449
1731087900000|2024-11-08 17:45:00|38049.2|38029.2|38037.1|38017.1|38056.6|38036.6|38033.1|38013.1|399
1731088200000|2024-11-08 17:50:00|38037.4|38017.4|38016.6|37996.6|38049.3|38020.1|38016.6|37987.8|426
1731088500000|2024-11-08 17:55:00|38016.7|37996.7|38016.2|37996.2|38028.2|38000|38000.1|37973|507
1731088800000|2024-11-08 18:00:00|38016|37996|38005.2|37985.2|38020|38000|38005.2|37985.2|402
1731089100000|2024-11-08 18:05:00|38005.6|37985.6|37989.7|37969.7|38005.6|37985.6|37983.7|37963.7|386
1731089400000|2024-11-08 18:10:00|37989.5|37969.5|37988.7|37968.7|37991.6|37971.6|37983.3|37963.3|317
1731089700000|2024-11-08 18:15:00|37988.5|37968.5|38023.7|38003.7|38030.5|38010.5|37986|37966|344
1731090000000|2024-11-08 18:20:00|38023.9|38003.9|38048.5|38028.5|38050.7|38030.7|38022.1|38002.1|290
1731090300000|2024-11-08 18:25:00|38048.8|38028.8|38055.9|38035.9|38056.3|38036.3|38047.5|38027.5|157
1731090600000|2024-11-08 18:30:00|38055.8|38035.8|38060.2|38040.2|38060.2|38040.2|38053.1|38033.1|265
1731090900000|2024-11-08 18:35:00|38060.3|38040.3|38066.2|38046.2|38067.4|38047.4|38059.9|38039.9|213
1731091200000|2024-11-08 18:40:00|38066.3|38046.3|38085.2|38065.2|38091.6|38071.6|38066.2|38046.2|290
1731091500000|2024-11-08 18:45:00|38085.4|38065.4|38089.8|38069.8|38092.9|38072.9|38084.3|38064.3|263
1731091800000|2024-11-08 18:50:00|38089.6|38069.6|38088.6|38068.6|38094.2|38074.2|38085.1|38065.1|288
1731092100000|2024-11-08 18:55:00|38088.5|38068.5|38073.3|38053.3|38088.8|38068.8|38070.4|38050.4|471
1731092400000|2024-11-08 19:00:00|38072.7|38052.7|38071|38051|38081.5|38061.5|38068|38048|444
1731092700000|2024-11-08 19:05:00|38070.9|38050.9|38057.5|38037.5|38084.4|38052.8|38047.3|38027.3|682
1731093000000|2024-11-08 19:10:00|38058.4|38038.4|38054.5|38034.5|38064.1|38044.1|38054.5|38034.5|521
1731093300000|2024-11-08 19:15:00|38054.4|38034.4|38041|38021|38055.1|38035.1|38037.1|37999.1|490
1731093600000|2024-11-08 19:20:00|38039.4|38019.4|38073|38023|38075.7|38031.7|38037.7|38008.2|520
1731093900000|2024-11-08 19:25:00|38072.8|38022.8|38053.9|38033.9|38074.2|38040.1|38045.8|38022.8|487
1731094200000|2024-11-08 19:30:00|38054.5|38034.5|38050.6|38030.6|38059.9|38039.9|38047.9|38027.9|473
1731094500000|2024-11-08 19:35:00|38051.3|38031.3|38034|38014|38061.7|38032.1|38029.8|38007.5|580
1731094800000|2024-11-08 19:40:00|38033.4|38013.4|38024|38004|38037.3|38016.2|38019.9|37984.1|482
1731095100000|2024-11-08 19:45:00|38024.3|38004.3|38032.3|38012.3|38039|38019|38024.3|38004.3|508
1731095400000|2024-11-08 19:50:00|38032.1|38012.1|38032|38012|38035.6|38015.6|38026|38006|435
1731095700000|2024-11-08 19:55:00|38033.7|38013.7|38020.7|38000.7|38033.7|38013.7|38013.2|37993.2|485
1731096000000|2024-11-08 20:00:00|38021.3|38001.3|38037|38017|38045.3|38019.5|38020.1|37993.7|666
1731096300000|2024-11-08 20:05:00|38037.1|38017.1|38039.5|38019.5|38066.7|38028.8|38035.6|38004.5|394
1731096600000|2024-11-08 20:10:00|38040.9|38020.9|38029.6|38009.6|38043.8|38023.8|38021.9|38001.9|491
1731096900000|2024-11-08 20:15:00|38029.8|38009.8|38027.6|38007.6|38030.7|38010.7|38023|38003|405
1731097200000|2024-11-08 20:20:00|38027.3|38007.3|38020|38000|38029.1|38009.1|38019.6|37999.6|362
1731097500000|2024-11-08 20:25:00|38020.1|38000.1|38045.6|38025.6|38064.7|38029|38019.1|37999.1|378
1731097800000|2024-11-08 20:30:00|38045.1|38025.1|38059|38009|38059.1|38025.1|38040.6|37997.4|399
1731098100000|2024-11-08 20:35:00|38059.9|38009.9|38040.3|38020.3|38071|38020.8|38025.7|37990.9|328
1731098400000|2024-11-08 20:40:00|38040.4|38020.4|38035.2|38015.2|38048.2|38028.2|38034.1|38014.1|241
1731098700000|2024-11-08 20:45:00|38035.3|38015.3|38031|38011|38044|38017.6|38027.4|37992.4|188
1731099000000|2024-11-08 20:50:00|38031.1|38011.1|38025.6|38005.6|38031.1|38011.1|38024|38004|190
1731099300000|2024-11-08 20:55:00|38025.7|38005.7|38024.1|38004.1|38028.2|38008.2|38017.1|37997.1|207
1731099600000|2024-11-08 21:00:00|38035.2|37985.2|38029.9|37979.9|38039.5|37989.5|38029.8|37979.8|187
1731099900000|2024-11-08 21:05:00|38029.8|37979.8|38027.3|37977.3|38030.7|37980.7|38016.4|37966.4|229
1731100200000|2024-11-08 21:10:00|38026.2|37976.2|38028.4|37978.4|38028.4|37978.4|38014.5|37964.5|194
1731100500000|2024-11-08 21:15:00|38028.6|37978.6|38030.1|37980.1|38030.2|37980.2|38027.1|37977.1|73
1731100800000|2024-11-08 21:20:00|38029.6|37979.6|38024.7|37974.7|38029.6|37979.6|38023.6|37973.6|63
1731101100000|2024-11-08 21:25:00|38024.6|37974.6|38027.5|37955|38039.5|37989.5|38022.2|37955|95
1731101400000|2024-11-08 21:30:00|38024.9|37952.4|38030.8|37980.8|38033.2|37983.2|38018.9|37949.5|135
1731101700000|2024-11-08 21:35:00|38030.6|37980.6|38027.7|37977.7|38030.7|37980.7|38024.5|37974.5|182
1731102000000|2024-11-08 21:40:00|38027.9|37977.9|38027.9|37977.9|38033.5|37983.5|38026|37976|199
1731102300000|2024-11-08 21:45:00|38023.9|37973.9|38027.6|37955.1|38039.4|37976.9|38010.2|37937.7|856
1731102600000|2024-11-08 21:50:00|38025.6|37953.1|38009.8|37937.3|38038.1|37965.6|38002.4|37929.9|312
1731272400000|2024-11-10 21:00:00|38008.6|37916.1|38008.6|37916.1|38008.6|37916.1|38008.6|37916.1|1
1731274500000|2024-11-10 21:35:00|38082|37937|38082|37937|38082|37937|38082|37937|1
1731275400000|2024-11-10 21:50:00|38070.8|37925.8|38072.6|37927.6|38072.6|37927.6|38067.2|37922.2|7
1731275700000|2024-11-10 21:55:00|38070.8|37925.8|38069.5|37924.5|38070.8|37925.8|38069.5|37924.5|4
1731276300000|2024-11-10 22:05:00|38059.5|37934.5|38059.5|37934.5|38059.5|37934.5|38059.5|37934.5|1
1731276900000|2024-11-10 22:15:00|38065.3|37945.3|38064|37944|38069|37949|38057.2|37937.2|132
1731277200000|2024-11-10 22:20:00|38064.2|37944.2|38064|37944|38066.2|37946.2|38060|37940|142
1731277500000|2024-11-10 22:25:00|38064.9|37944.9|38064.7|37944.7|38065.3|37945.3|38058.9|37938.9|131
1731277800000|2024-11-10 22:30:00|38064.8|37944.8|38054.8|37934.8|38065.3|37945.3|38052.4|37932.4|186
1731278100000|2024-11-10 22:35:00|38053.8|37933.8|38056.6|37936.6|38063.6|37943.6|38052.2|37932.2|168
1731278400000|2024-11-10 22:40:00|38056.5|37936.5|38059.7|37939.7|38067.6|37947.6|38052.9|37932.9|236
1731278700000|2024-11-10 22:45:00|38059.8|37939.8|38057.3|37937.3|38060.4|37940.4|38050.8|37930.8|163
1731279000000|2024-11-10 22:50:00|38057|37937|38059|37939|38062.6|37942.6|38048|37928|293
1731279300000|2024-11-10 22:55:00|38059.1|37939.1|38062.3|37942.3|38067.8|37947.8|38057.8|37937.8|331
1731279600000|2024-11-10 23:00:00|38061.9|37941.9|38045.1|37925.1|38068.1|37948.1|38035.6|37915.6|327
1731279900000|2024-11-10 23:05:00|38045.3|37925.3|38053.7|37933.7|38061.7|37941.7|38045.3|37925.3|224
1731280200000|2024-11-10 23:10:00|38053.6|37933.6|38060.2|37940.2|38060.4|37940.4|38049.3|37929.3|280
1731280500000|2024-11-10 23:15:00|38060.5|37940.5|38048.1|37928.1|38063.1|37943.1|38046.1|37926.1|200
1731280800000|2024-11-10 23:20:00|38047.7|37927.7|38047.5|37927.5|38054.4|37934.4|38039|37919|191
1731281100000|2024-11-10 23:25:00|38046.4|37926.4|38049.9|37929.9|38051.8|37931.8|38045.3|37925.3|209
1731281400000|2024-11-10 23:30:00|38050.1|37930.1|38036.5|37916.5|38050.9|37930.9|38020.9|37900.9|266
1731281700000|2024-11-10 23:35:00|38036.6|37916.6|38039.6|37919.6|38040.2|37920.2|38022.5|37902.5|262
1731282000000|2024-11-10 23:40:00|38039.7|37919.7|38049|37929|38050.4|37930.4|38037.8|37917.8|210
1731282300000|2024-11-10 23:45:00|38048.6|37928.6|38036.8|37916.8|38049.1|37929.1|38028.2|37908.2|260
1731282600000|2024-11-10 23:50:00|38037.3|37917.3|38043.6|37923.6|38047.1|37927.1|38033.4|37913.4|205
1731282900000|2024-11-10 23:55:00|38043.8|37923.8|38037.7|37917.7|38048.3|37928.3|38037.1|37917.1|157
1731283200000|2024-11-11 00:00:00|38040.8|37920.8|38054.4|37934.4|38060.4|37940.4|38034.9|37914.9|425
1731283500000|2024-11-11 00:05:00|38054.5|37934.5|38047|37927|38063|37943|38037.5|37917.5|359
1731283800000|2024-11-11 00:10:00|38047.1|37927.1|38041.2|37921.2|38049.5|37929.5|38038.6|37918.6|179
1731284100000|2024-11-11 00:15:00|38041.1|37921.1|38035.8|37915.8|38048.7|37928.7|38034.6|37914.6|196
1731284400000|2024-11-11 00:20:00|38035.7|37915.7|38028.9|37908.9|38038.7|37918.7|38019.7|37899.7|322
1731284700000|2024-11-11 00:25:00|38028.8|37908.8|38020.1|37900.1|38031.9|37911.9|38020.1|37900.1|178
1731285000000|2024-11-11 00:30:00|38020.2|37900.2|38048.5|37928.5|38048.6|37928.6|38017.6|37897.6|285
1731285300000|2024-11-11 00:35:00|38048.4|37928.4|38051.3|37931.3|38056.2|37936.2|38048.4|37928.4|198
1731285600000|2024-11-11 00:40:00|38051.5|37931.5|38030|37955|38064.9|37981|38026|37927|557
1731285900000|2024-11-11 00:45:00|38049.2|37957.2|38043.8|37973.6|38049.2|37974.2|38026.1|37955.2|424
1731286200000|2024-11-11 00:50:00|38045.1|37973.7|38044.3|37972.1|38057.2|37985.5|38037|37961.4|679
1731286500000|2024-11-11 00:55:00|38044.1|37973|38039.6|37973.5|38050.9|37979.9|38029.8|37957.3|423
1731286800000|2024-11-11 01:00:00|38039.3|37955.1|38036.4|37964.1|38060.3|37970.2|38023.5|37937.6|728
1731287100000|2024-11-11 01:05:00|38036.2|37964.5|38032.1|37959.5|38053.9|37974.8|38023.8|37949.3|558
1731287400000|2024-11-11 01:10:00|38032.4|37960|38032|37943.5|38046.2|37966.2|38014.6|37931.8|650
1731287700000|2024-11-11 01:15:00|38030.7|37945|38023.2|37953.3|38042.7|37962.4|38014.7|37929.7|770
1731288000000|2024-11-11 01:20:00|38024.4|37952.9|37998.9|37932.8|38039.5|37966.3|37996.1|37925.4|734
1731288300000|2024-11-11 01:25:00|37998.7|37933|38009.3|37938.7|38028.3|37949.8|37993.4|37913.1|598
1731288600000|2024-11-11 01:30:00|38006.8|37936.6|38011.8|37942.6|38017.7|37942.7|37995.6|37920.5|607
1731288900000|2024-11-11 01:35:00|38014.6|37941.3|38017.7|37950.2|38031.9|37957.9|38010.2|37941.1|633
1731289200000|2024-11-11 01:40:00|38017.5|37950.6|38022.4|37951.6|38031.5|37955.1|38003.5|37936.8|663
1731289500000|2024-11-11 01:45:00|38025|37951.8|38023.2|37955|38034.4|37963.9|38009.1|37938.7|685
1731289800000|2024-11-11 01:50:00|38022.6|37955.4|38036.4|37963.1|38037.5|37964.9|38011.7|37939.5|607
1731290100000|2024-11-11 01:55:00|38037.7|37963.9|38032.9|37974.5|38048.7|37978.1|38026.4|37956.3|529
1731290400000|2024-11-11 02:00:00|38034.8|37973.1|38036.6|37967.7|38045.6|37979.1|38019.9|37955|602
1731290700000|2024-11-11 02:05:00|38035.5|37971.4|38021.7|37967.9|38038.3|37978.6|38021.6|37962.6|501
1731291000000|2024-11-11 02:10:00|38023.2|37969.5|38013.5|37961|38031|37972.5|38010.9|37947.5|484
1731291300000|2024-11-11 02:15:00|38013.7|37961.5|38028.9|37967.8|38030.5|37970.6|38012.8|37955.8|517
1731291600000|2024-11-11 02:20:00|38025.3|37968.5|38031.7|37976.9|38047.3|37983.6|38024.7|37964.4|415
1731291900000|2024-11-11 02:25:00|38032|37977.2|38034.8|37981.5|38043.4|37983.7|38028.4|37968.2|450
1731292200000|2024-11-11 02:30:00|38035.2|37981.9|38031.1|37980.2|38036|37983.1|38026.2|37968.2|340
1731292500000|2024-11-11 02:35:00|38030.6|37979.8|38036.8|37983.8|38040.4|37984|38029.6|37976.2|335
1731292800000|2024-11-11 02:40:00|38036.4|37983.4|38026.2|37975.2|38038.4|37985|38025.4|37970.2|306
1731293100000|2024-11-11 02:45:00|38025.9|37972.2|38022.1|37970.6|38033.4|37977.4|38019.8|37965.7|280
1731293400000|2024-11-11 02:50:00|38020.9|37969.4|38023.8|37969.6|38027.2|37973.4|38013.1|37957.7|370
1731293700000|2024-11-11 02:55:00|38022.1|37970.2|38024.9|37974.9|38029.6|37974.9|38015.6|37961.9|343
1731294000000|2024-11-11 03:00:00|38024.5|37974.5|38024.2|37970|38031.5|37975.3|38015|37960.8|392
1731294300000|2024-11-11 03:05:00|38023.5|37968.4|38012.5|37961.1|38037.3|37972.7|38011.1|37957.6|369
1731294600000|2024-11-11 03:10:00|38013.8|37962.3|38036.4|37970.9|38040.8|37974.1|38010.6|37953.6|442
1731294900000|2024-11-11 03:15:00|38037.5|37973|38030|37974.5|38039.7|37976.7|38023.2|37962.9|513
1731295200000|2024-11-11 03:20:00|38029.9|37975.4|38028.6|37968.5|38037.2|37977.5|38020.1|37960.2|388
1731295500000|2024-11-11 03:25:00|38028.3|37968.9|38026.6|37974.4|38034.4|37980.4|38024.8|37968.1|314
1731295800000|2024-11-11 03:30:00|38025.7|37975.2|38052.7|37989.7|38057.6|37989.7|38025.1|37973.1|276
1731296100000|2024-11-11 03:35:00|38052.4|37989.8|38060.1|38005.9|38068.2|38006.4|38050.1|37989.7|370
1731296400000|2024-11-11 03:40:00|38061.1|38004.7|38045.3|37983.8|38067.7|38008.7|38043.4|37971.9|392
1731296700000|2024-11-11 03:45:00|38043.8|37981.2|38044.7|37988.4|38048.1|37990.3|38032.7|37968.5|426
1731297000000|2024-11-11 03:50:00|38044.5|37987.4|38050.6|37990|38054.1|37998.7|38037|37981.6|443
1731297300000|2024-11-11 03:55:00|38049.5|37988.9|38034.8|37981.3|38055.3|37996|38033.7|37978.1|428
1731297600000|2024-11-11 04:00:00|38034.3|37981|38044.3|37976.7|38051|37986|38032.3|37962.3|465
1731297900000|2024-11-11 04:05:00|38041.8|37974.6|38046.4|37975|38052.6|37990.5|38037.4|37972|391
1731298200000|2024-11-11 04:10:00|38045.3|37973.8|38050.7|37981.1|38054.2|38004.3|38024.3|37973.8|152
1731298500000|2024-11-11 04:15:00|38050.4|37980.7|38049.3|37981.8|38054.9|37988.1|38043.9|37978.7|177
1731298800000|2024-11-11 04:20:00|38048.7|37981.6|38041|37991|38053.9|37991|38041|37974.5|255
1731299100000|2024-11-11 04:25:00|38040.6|37990.6|38047.2|37983|38051.4|37990.6|38040.6|37979.8|246
1731299400000|2024-11-11 04:30:00|38047.5|37978.4|38053.9|37976.3|38057.8|37985.6|38042.4|37974.4|306
1731299700000|2024-11-11 04:35:00|38054.1|37977.2|38055|37990.9|38058.8|37994.6|38041|37974.8|465
1731300000000|2024-11-11 04:40:00|38054.8|37991|38062.7|37992|38067.8|37998.6|38046|37944.1|478
1731300300000|2024-11-11 04:45:00|38060.8|37993.6|38055.1|37984.3|38072.1|37994.5|38052.9|37973.3|462
1731300600000|2024-11-11 04:50:00|38053.9|37984.6|38075.6|37975.6|38077.3|37984.6|38038.9|37964.8|422
1731300900000|2024-11-11 04:55:00|38075.5|37975.7|38056.8|37976.8|38080|37994.4|38049.8|37975.4|431
1731301200000|2024-11-11 05:00:00|38059|37978.5|38049.9|37988.1|38064.2|37993.5|38043.7|37977.8|479
1731301500000|2024-11-11 05:05:00|38049.7|37988.4|38049.5|37991|38057.3|37996.2|38046.6|37979.9|501
1731301800000|2024-11-11 05:10:00|38049.1|37990.6|38058.1|37987.8|38066.7|37992.2|38039.9|37979.3|430
1731302100000|2024-11-11 05:15:00|38057.9|37987.7|38057.7|37994.6|38069.6|37998.4|38050.4|37973.5|476
1731302400000|2024-11-11 05:20:00|38056.7|37994.8|38063.8|38001|38077.1|38011.4|38054.5|37990.3|462
1731302700000|2024-11-11 05:25:00|38064.1|38000.5|38058.6|38001.5|38067.2|38005.1|38047.7|37990.8|471
1731303000000|2024-11-11 05:30:00|38059.6|38001.8|38063.4|38002|38070.8|38006.3|38056.3|37990.7|441
1731303300000|2024-11-11 05:35:00|38061.7|38002.4|38066.9|37993.1|38077.8|38014.1|38059.7|37980.4|510
1731303600000|2024-11-11 05:40:00|38065.8|37992.9|38061.6|38004.6|38069.9|38007.3|38057.8|37990.9|319
1731303900000|2024-11-11 05:45:00|38061.8|38005|38054.3|37995.6|38065.4|38005.5|38051.7|37990.9|383
1731304200000|2024-11-11 05:50:00|38056.1|37995.9|38048.3|37991.1|38072.7|37996|38046.9|37982.9|444
1731304500000|2024-11-11 05:55:00|38050.3|37993.1|38045.1|37988.4|38056|37993.1|38039.7|37981.3|392
1731304800000|2024-11-11 06:00:00|38044.8|37988.9|38065.5|38007.1|38080.8|38013.6|38044.8|37982.8|410
1731305100000|2024-11-11 06:05:00|38066.7|38008.2|38064.8|37993.5|38074.8|38013.7|38055.9|37986.5|461
1731305400000|2024-11-11 06:10:00|38064.6|37993.3|38071.5|38004.4|38080.5|38015|38049.8|37986.5|519
1731305700000|2024-11-11 06:15:00|38071.1|38004.8|38045.9|37957.3|38078.5|38008.8|38034.8|37953.4|463
1731306000000|2024-11-11 06:20:00|38051.3|37953.4|38052.5|37992.9|38067.9|38003.4|38032.6|37953|580
1731306300000|2024-11-11 06:25:00|38052.4|37992.7|38039.6|37977|38055.1|37996.4|38032.4|37962.5|518
1731306600000|2024-11-11 06:30:00|38037.2|37975.4|38032.2|37971.5|38042.9|37981.9|38024.7|37964.8|415
1731306900000|2024-11-11 06:35:00|38032.7|37971.3|38038|37918|38047.1|37980.7|38009.4|37891.5|464
1731307200000|2024-11-11 06:40:00|38037.8|37917.8|37997.3|37912.6|38045|37931.3|37986.4|37905.1|608
1731307500000|2024-11-11 06:45:00|37994.2|37911.6|38020.7|37957.4|38045.5|37981.3|37983.5|37906.4|544
1731307800000|2024-11-11 06:50:00|38020.5|37957.7|38020.7|37945.3|38030.1|37958.2|38014.5|37941.7|523
1731308100000|2024-11-11 06:55:00|38012.9|37953.1|38010.8|37946.4|38030.8|37965.6|38005.4|37938.7|429
1731308400000|2024-11-11 07:00:00|37987.3|37967.3|38001.2|37981.2|38008.3|37988.3|37967.3|37939|447
1731308700000|2024-11-11 07:05:00|38001.3|37981.3|38019.6|37999.6|38019.6|37999.6|37993.8|37973.8|302
1731309000000|2024-11-11 07:10:00|38019.2|37999.2|38024.9|38004.9|38042.4|38022.4|38018.6|37998.6|351
1731309300000|2024-11-11 07:15:00|38024.5|38004.5|38066.8|38046.8|38066.9|38046.9|38024.5|38004.5|354
1731309600000|2024-11-11 07:20:00|38066.9|38046.9|38086.3|38066.3|38090.7|38070.7|38055.7|38035.7|362
1731309900000|2024-11-11 07:25:00|38085.7|38065.7|38092.2|38072.2|38105.4|38085.4|38078.9|38058.9|445
1731310200000|2024-11-11 07:30:00|38092.3|38072.3|38117.8|38097.8|38119|38099|38088.7|38068.7|430
1731310500000|2024-11-11 07:35:00|38117.7|38097.7|38106.1|38086.1|38131.2|38111.2|38102.1|38082.1|445
1731310800000|2024-11-11 07:40:00|38105.8|38085.8|38120|38100|38120.7|38100.7|38083|38063|470
1731311100000|2024-11-11 07:45:00|38120.1|38100.1|38183.4|38163.4|38190.3|38170.3|38118.5|38098.5|504
1731311400000|2024-11-11 07:50:00|38183.3|38163.3|38198.1|38178.1|38205.9|38185.9|38181.6|38161.6|511
1731311700000|2024-11-11 07:55:00|38196.5|38176.5|38185.2|38165.2|38204.5|38184.5|38172.9|38152.9|429
1731312000000|2024-11-11 08:00:00|38185.4|38165.4|38200.6|38180.6|38206.3|38186.3|38172.8|38152.8|489
1731312300000|2024-11-11 08:05:00|38200.7|38180.7|38221.4|38201.4|38223.6|38203.6|38200.2|38180.2|412
1731312600000|2024-11-11 08:10:00|38221.1|38201.1|38208.8|38188.8|38225.1|38205.1|38196.9|38176.9|458
1731312900000|2024-11-11 08:15:00|38208.7|38188.7|38194|38174|38209.2|38189.2|38184.3|38164.3|361
1731313200000|2024-11-11 08:20:00|38196.6|38176.6|38227.7|38207.7|38230.9|38210.9|38196.6|38176.6|437
1731313500000|2024-11-11 08:25:00|38228.1|38208.1|38214.3|38194.3|38250.9|38230.9|38194.6|38174.6|501
1731313800000|2024-11-11 08:30:00|38215|38195|38234.7|38214.7|38239.8|38219.8|38203.3|38183.3|377
1731314100000|2024-11-11 08:35:00|38234.6|38214.6|38190.3|38170.3|38241.4|38221.4|38190.2|38170.2|360
1731314400000|2024-11-11 08:40:00|38190.2|38170.2|38187|38167|38196.5|38176.5|38181.9|38161.9|344
1731314700000|2024-11-11 08:45:00|38187.3|38167.3|38152.1|38132.1|38192.4|38172.4|38151.8|38131.8|385
1731315000000|2024-11-11 08:50:00|38153.3|38133.3|38184.6|38164.6|38190.5|38170.5|38145.9|38125.9|520
1731315300000|2024-11-11 08:55:00|38185.1|38165.1|38166.4|38146.4|38202.1|38182.1|38166.1|38146.1|428
1731315600000|2024-11-11 09:00:00|38164.5|38144.5|38181.9|38161.9|38181.9|38161.9|38155.6|38135.6|426
1731315900000|2024-11-11 09:05:00|38181.6|38161.6|38174.4|38154.4|38183.7|38163.7|38163.6|38143.6|385
1731316200000|2024-11-11 09:10:00|38174.7|38154.7|38192.8|38172.8|38199|38179|38174.7|38154.7|408
1731316500000|2024-11-11 09:15:00|38193|38173|38196.1|38176.1|38208.3|38188.3|38186.2|38166.2|370
1731316800000|2024-11-11 09:20:00|38195.8|38175.8|38205.1|38185.1|38205.6|38185.6|38170.8|38150.8|404
1731317100000|2024-11-11 09:25:00|38204.9|38184.9|38257.7|38237.7|38259.5|38239.5|38204.7|38184.7|509
1731317400000|2024-11-11 09:30:00|38257.8|38237.8|38264.1|38244.1|38269.4|38249.4|38245.4|38225.4|443
1731317700000|2024-11-11 09:35:00|38264.2|38244.2|38260.4|38240.4|38269.8|38249.8|38255|38235|347
1731318000000|2024-11-11 09:40:00|38260.1|38240.1|38271.9|38251.9|38283.9|38263.9|38258.8|38238.8|361
1731318300000|2024-11-11 09:45:00|38272|38252|38247.9|38227.9|38272.5|38252.5|38247.9|38227.9|379
1731318600000|2024-11-11 09:50:00|38248|38228|38227.1|38207.1|38248|38228|38225.4|38205.4|324
1731318900000|2024-11-11 09:55:00|38227|38207|38226.3|38206.3|38236.2|38216.2|38221.1|38201.1|294
1731319200000|2024-11-11 10:00:00|38227.5|38207.5|38225|38205|38235|38215|38222.9|38202.9|279
1731319500000|2024-11-11 10:05:00|38224.9|38204.9|38204.1|38184.1|38229.8|38209.8|38202.4|38182.4|304
1731319800000|2024-11-11 10:10:00|38203.8|38183.8|38247.1|38227.1|38260.6|38240.6|38203.6|38183.6|333
1731320100000|2024-11-11 10:15:00|38246.9|38226.9|38217.4|38197.4|38247.8|38227.8|38211.8|38191.8|402
1731320400000|2024-11-11 10:20:00|38217.2|38197.2|38213.6|38193.6|38231.9|38211.9|38212.3|38192.3|315
1731320700000|2024-11-11 10:25:00|38213.7|38193.7|38220|38200|38224.7|38204.7|38210.2|38190.2|318
1731321000000|2024-11-11 10:30:00|38219.9|38199.9|38229.5|38209.5|38230.9|38210.9|38210.9|38190.9|265
1731321300000|2024-11-11 10:35:00|38229.6|38209.6|38272.8|38252.8|38274.7|38254.7|38225.3|38205.3|405
1731321600000|2024-11-11 10:40:00|38272.7|38252.7|38276.5|38256.5|38280.6|38260.6|38251.5|38231.5|356
1731321900000|2024-11-11 10:45:00|38276.4|38256.4|38296.5|38276.5|38299.5|38279.5|38275.1|38255.1|298
1731322200000|2024-11-11 10:50:00|38296.2|38276.2|38300.8|38280.8|38307.4|38287.4|38291.8|38271.8|332
1731322500000|2024-11-11 10:55:00|38301.1|38281.1|38328.1|38308.1|38331.5|38311.5|38293.9|38273.9|332
1731322800000|2024-11-11 11:00:00|38328.7|38308.7|38360.4|38340.4|38372.2|38352.2|38328.7|38308.7|411
1731323100000|2024-11-11 11:05:00|38360.2|38340.2|38391.1|38371.1|38408.8|38388.8|38360.2|38340.2|433
1731323400000|2024-11-11 11:10:00|38390.7|38370.7|38368.8|38348.8|38391.3|38371.3|38366|38346|328
1731323700000|2024-11-11 11:15:00|38368.9|38348.9|38355|38335|38371.2|38351.2|38352.3|38332.3|456
1731324000000|2024-11-11 11:20:00|38355.2|38335.2|38361.8|38341.8|38373.6|38353.6|38346.8|38326.8|443
1731324300000|2024-11-11 11:25:00|38362|38342|38369.1|38349.1|38375.6|38355.6|38356.9|38336.9|334
1731324600000|2024-11-11 11:30:00|38369.3|38349.3|38377|38357|38385.8|38365.8|38360|38340|393
1731324900000|2024-11-11 11:35:00|38376.9|38356.9|38335.4|38315.4|38380|38360|38335.3|38315.3|320
1731325200000|2024-11-11 11:40:00|38335.3|38315.3|38343.2|38323.2|38352|38332|38335.1|38315.1|276
1731325500000|2024-11-11 11:45:00|38343.4|38323.4|38361.3|38341.3|38369.6|38349.6|38342.6|38322.6|274
1731325800000|2024-11-11 11:50:00|38361.4|38341.4|38369.6|38349.6|38383.8|38363.8|38359.6|38339.6|329
1731326100000|2024-11-11 11:55:00|38369.1|38349.1|38360.2|38340.2|38369.1|38349.1|38354|38334|345
1731326400000|2024-11-11 12:00:00|38360.1|38340.1|38356|38336|38367.8|38347.8|38347.4|38327.4|303
1731326700000|2024-11-11 12:05:00|38356.2|38336.2|38383.3|38363.3|38386|38366|38354.1|38334.1|405
1731327000000|2024-11-11 12:10:00|38383.2|38363.2|38370.3|38350.3|38385.2|38365.2|38368.4|38348.4|347
1731327300000|2024-11-11 12:15:00|38370.5|38350.5|38377.6|38357.6|38388.5|38368.5|38367.7|38347.7|286
1731327600000|2024-11-11 12:20:00|38377.8|38357.8|38379.1|38359.1|38390.6|38370.6|38373|38353|316
1731327900000|2024-11-11 12:25:00|38378.9|38358.9|38384.8|38364.8|38391.7|38371.7|38378.6|38358.6|312
1731328200000|2024-11-11 12:30:00|38385.2|38365.2|38398.8|38378.8|38400.2|38380.2|38382.4|38362.4|270
1731328500000|2024-11-11 12:35:00|38399.2|38379.2|38367.3|38347.3|38400.1|38380.1|38367.3|38347.3|323
1731328800000|2024-11-11 12:40:00|38367.5|38347.5|38373.2|38353.2|38378.8|38358.8|38360.1|38340.1|283
1731329100000|2024-11-11 12:45:00|38373.4|38353.4|38398.1|38378.1|38399.2|38379.2|38364.6|38344.6|302
1731329400000|2024-11-11 12:50:00|38398.2|38378.2|38415.4|38395.4|38421.1|38401.1|38395.1|38375.1|323
1731329700000|2024-11-11 12:55:00|38415.8|38395.8|38427.3|38407.3|38429|38409|38415.8|38395.8|305
1731330000000|2024-11-11 13:00:00|38427.1|38407.1|38417.1|38397.1|38437.1|38417.1|38415.4|38395.4|392
1731330300000|2024-11-11 13:05:00|38416.9|38396.9|38469.2|38449.2|38469.4|38449.4|38414.3|38394.3|344
1731330600000|2024-11-11 13:10:00|38469.7|38449.7|38486.8|38466.8|38490.5|38470.5|38467.2|38447.2|340
1731330900000|2024-11-11 13:15:00|38485.6|38465.6|38573.2|38553.2|38578.7|38558.7|38485.6|38465.6|523
1731331200000|2024-11-11 13:20:00|38573.1|38553.1|38592|38572|38598.6|38578.6|38564.2|38544.2|520
1731331500000|2024-11-11 13:25:00|38591.3|38571.3|38579.9|38559.9|38596.5|38576.5|38575.8|38555.8|457
1731331800000|2024-11-11 13:30:00|38581.9|38561.9|38573.8|38553.8|38581.9|38561.9|38555.1|38535.1|539
1731332100000|2024-11-11 13:35:00|38573.5|38553.5|38513|38493|38582|38562|38513|38493|480
1731332400000|2024-11-11 13:40:00|38513.1|38493.1|38532.4|38512.4|38549.9|38529.9|38513.1|38493.1|377
1731332700000|2024-11-11 13:45:00|38532.5|38512.5|38495.5|38475.5|38533.3|38513.3|38491.7|38471.7|436
1731333000000|2024-11-11 13:50:00|38495.4|38475.4|38481.1|38461.1|38503.8|38483.8|38474.7|38454.7|446
1731333300000|2024-11-11 13:55:00|38481.9|38461.9|38484.5|38464.5|38492.6|38472.6|38477.9|38457.9|444
1731333600000|2024-11-11 14:00:00|38485.1|38465.1|38485.2|38465.2|38493.7|38473.7|38479.8|38459.8|409
1731333900000|2024-11-11 14:05:00|38482.5|38462.5|38455.7|38435.7|38483.2|38463.2|38451.9|38431.9|379
1731334200000|2024-11-11 14:10:00|38455.8|38435.8|38429.7|38409.7|38461|38441|38429|38409|337
1731334500000|2024-11-11 14:15:00|38429.8|38409.8|38443|38423|38446.9|38426.9|38427.9|38407.9|305
1731334800000|2024-11-11 14:20:00|38442.6|38422.6|38420.6|38400.6|38442.6|38422.6|38411|38391|291
1731335100000|2024-11-11 14:25:00|38420.7|38400.7|38392.1|38372.1|38421.9|38401.9|38390.4|38370.4|433
1731335400000|2024-11-11 14:30:00|38392.3|38372.3|38428.2|38408.2|38432.3|38412.3|38387.6|38367.6|445
1731335700000|2024-11-11 14:35:00|38430.9|38410.9|38472.6|38452.6|38472.7|38452.7|38429.3|38409.3|573
1731336000000|2024-11-11 14:40:00|38473.7|38453.7|38497.4|38477.4|38502.3|38482.3|38461.6|38441.6|634
1731336300000|2024-11-11 14:45:00|38497.5|38477.5|38539.2|38519.2|38539.2|38519.2|38496.5|38476.5|631
1731336600000|2024-11-11 14:50:00|38539.5|38519.5|38560.2|38540.2|38598.7|38578.7|38539.3|38519.3|586
1731336900000|2024-11-11 14:55:00|38560.3|38540.3|38533.8|38513.8|38564.9|38544.9|38532.7|38512.7|461
1731337200000|2024-11-11 15:00:00|38526.8|38506.8|38509.2|38489.2|38526.8|38506.8|38491.8|38471.8|529
1731337500000|2024-11-11 15:05:00|38508.5|38488.5|38556.1|38536.1|38556.1|38536.1|38507.3|38487.3|513
1731337800000|2024-11-11 15:10:00|38556.2|38536.2|38563.4|38543.4|38568.2|38548.2|38544.8|38524.8|399
1731338100000|2024-11-11 15:15:00|38563.6|38543.6|38583.5|38563.5|38585.9|38565.9|38552.6|38532.6|362
1731338400000|2024-11-11 15:20:00|38583.7|38563.7|38613.7|38593.7|38629.4|38609.4|38583.7|38563.7|434
1731338700000|2024-11-11 15:25:00|38613.4|38593.4|38645.8|38625.8|38650.4|38630.4|38613.4|38593.4|412
1731339000000|2024-11-11 15:30:00|38645.9|38625.9|38651.2|38631.2|38664.8|38644.8|38638.7|38618.7|411
1731339300000|2024-11-11 15:35:00|38651.3|38631.3|38639|38619|38653.6|38633.6|38617.5|38597.5|355
1731339600000|2024-11-11 15:40:00|38639.2|38619.2|38634.9|38614.9|38649.2|38629.2|38630|38610|311
1731339900000|2024-11-11 15:45:00|38634.8|38614.8|38629|38609|38647|38627|38627.5|38607.5|332
1731340200000|2024-11-11 15:50:00|38628.7|38608.7|38599.1|38579.1|38630.9|38610.9|38599|38579|426
1731340500000|2024-11-11 15:55:00|38599.2|38579.2|38580.8|38560.8|38630.4|38610.4|38578.8|38558.8|513
1731340800000|2024-11-11 16:00:00|38580.5|38560.5|38588.4|38568.4|38595.6|38575.6|38576.4|38556.4|425
1731341100000|2024-11-11 16:05:00|38588.5|38568.5|38571.5|38551.5|38592.9|38572.9|38571.4|38551.4|422
1731341400000|2024-11-11 16:10:00|38570.7|38550.7|38541.3|38521.3|38578.2|38558.2|38539.4|38519.4|356
1731341700000|2024-11-11 16:15:00|38541.4|38521.4|38515.9|38495.9|38541.9|38521.9|38512.9|38492.9|368
1731342000000|2024-11-11 16:20:00|38516.8|38496.8|38511.8|38491.8|38519.1|38499.1|38503.9|38483.9|259
1731342300000|2024-11-11 16:25:00|38511.9|38491.9|38527.1|38507.1|38527.1|38507.1|38511.6|38491.6|229
1731342600000|2024-11-11 16:30:00|38526.9|38506.9|38529.6|38509.6|38533.9|38513.9|38519.9|38499.9|365
1731342900000|2024-11-11 16:35:00|38529.5|38509.5|38520.5|38500.5|38534.3|38514.3|38514.2|38494.2|287
1731343200000|2024-11-11 16:40:00|38520.6|38500.6|38523.3|38503.3|38542.1|38522.1|38520.6|38500.6|267
1731343500000|2024-11-11 16:45:00|38523.4|38503.4|38521.1|38501.1|38528|38508|38517|38497|205
1731343800000|2024-11-11 16:50:00|38521.9|38501.9|38527.4|38507.4|38531.6|38511.6|38521.9|38501.9|251
1731344100000|2024-11-11 16:55:00|38527.5|38507.5|38544.5|38524.5|38545.9|38525.9|38526.5|38506.5|284
1731344400000|2024-11-11 17:00:00|38546.4|38526.4|38551.1|38531.1|38565.3|38536.1|38541.4|38513.2|526
1731344700000|2024-11-11 17:05:00|38551.5|38531.5|38543.4|38523.4|38551.9|38531.9|38541.7|38521.7|232
1731345000000|2024-11-11 17:10:00|38542.2|38522.2|38526.6|38506.6|38549.8|38528.7|38520.7|38484|297
1731345300000|2024-11-11 17:15:00|38524|38504|38527.4|38507.4|38529|38509|38515.7|38495.7|307
1731345600000|2024-11-11 17:20:00|38527.9|38507.9|38553.3|38533.3|38554.4|38534.4|38526.1|38506.1|307
1731345900000|2024-11-11 17:25:00|38553.4|38533.4|38562.6|38542.6|38574|38554|38544.9|38524.9|418
1731346200000|2024-11-11 17:30:00|38562.3|38542.3|38536.9|38486.9|38564.6|38544.6|38535.4|38485|719
1731346500000|2024-11-11 17:35:00|38540.9|38489.8|38541.7|38521.7|38545.7|38523.6|38523|38483.1|508
1731346800000|2024-11-11 17:40:00|38542|38522|38549.5|38529.5|38555.5|38535.5|38537.3|38517.3|395
1731347100000|2024-11-11 17:45:00|38549.2|38529.2|38553.3|38533.3|38555.4|38535.4|38547|38527|248
1731347400000|2024-11-11 17:50:00|38553.1|38533.1|38538.7|38518.7|38557|38537|38538.4|38518.4|240
1731347700000|2024-11-11 17:55:00|38538.8|38518.8|38550|38530|38552.5|38532.5|38537.4|38517.4|389
1731348000000|2024-11-11 18:00:00|38550.4|38530.4|38544.1|38524.1|38553.3|38533.3|38539.2|38519.2|344
1731348300000|2024-11-11 18:05:00|38544.4|38524.4|38537.3|38517.3|38549.3|38529.3|38535.6|38515.6|490
1731348600000|2024-11-11 18:10:00|38537.7|38517.7|38539.5|38519.5|38544.4|38524.4|38535.4|38515.4|435
1731348900000|2024-11-11 18:15:00|38539.2|38519.2|38533.9|38513.9|38545.3|38525.3|38530.2|38510.2|341
1731349200000|2024-11-11 18:20:00|38534.2|38514.2|38548.7|38528.7|38550.1|38530.1|38534.2|38514.2|331
1731349500000|2024-11-11 18:25:00|38548.3|38528.3|38561.9|38541.9|38578.7|38547.3|38548.3|38520.5|434
1731349800000|2024-11-11 18:30:00|38561.7|38541.7|38564.3|38544.3|38568.9|38548.9|38557.4|38537.4|385
1731350100000|2024-11-11 18:35:00|38564.1|38544.1|38547.6|38527.6|38567.1|38547.1|38543.4|38523.4|334
1731350400000|2024-11-11 18:40:00|38546.7|38526.7|38558.3|38538.3|38580.3|38543.6|38546.1|38524.2|353
1731350700000|2024-11-11 18:45:00|38558.8|38538.8|38549.2|38529.2|38561.7|38541.7|38545.8|38525.8|532
1731351000000|2024-11-11 18:50:00|38549.6|38529.6|38541.9|38521.9|38551.7|38531.7|38537.4|38517.4|638
1731351300000|2024-11-11 18:55:00|38541.2|38521.2|38538.7|38518.7|38546.6|38526.6|38537.5|38517.5|625
1731351600000|2024-11-11 19:00:00|38539.2|38519.2|38532.1|38512.1|38543.3|38523.3|38523.2|38503.2|552
1731351900000|2024-11-11 19:05:00|38531.8|38511.8|38538.2|38518.2|38540.7|38520.7|38528.5|38508.5|545
1731352200000|2024-11-11 19:10:00|38537.7|38517.7|38528.9|38508.9|38542.7|38522.7|38526.8|38506.8|529
1731352500000|2024-11-11 19:15:00|38529.5|38509.5|38525|38505|38532.7|38512.7|38519.6|38499.6|545
1731352800000|2024-11-11 19:20:00|38524.8|38504.8|38518.5|38498.5|38527.6|38507.6|38515|38495|548
1731353100000|2024-11-11 19:25:00|38518.2|38498.2|38530|38510|38531.7|38511.7|38512.8|38492.8|449
1731353400000|2024-11-11 19:30:00|38529.3|38509.3|38527.1|38507.1|38534.9|38514.9|38523.8|38503.8|606
1731353700000|2024-11-11 19:35:00|38527.7|38507.7|38526.5|38506.5|38531.3|38511.3|38522.5|38502.5|397
1731354000000|2024-11-11 19:40:00|38526.2|38506.2|38520.4|38500.4|38530.2|38510.2|38518.7|38498.7|318
1731354300000|2024-11-11 19:45:00|38520.2|38500.2|38509.9|38489.9|38520.2|38500.2|38506.5|38486.5|218
1731354600000|2024-11-11 19:50:00|38510.8|38490.8|38513.8|38493.8|38516.9|38496.9|38508|38488|254
1731354900000|2024-11-11 19:55:00|38514.7|38494.7|38533.5|38513.5|38534.1|38514.1|38513|38493|425
1731355200000|2024-11-11 20:00:00|38533.3|38513.3|38518.6|38498.6|38533.3|38513.3|38510|38490|321
1731355500000|2024-11-11 20:05:00|38519.2|38499.2|38525.6|38505.6|38526.1|38506.1|38517.6|38497.6|222
1731355800000|2024-11-11 20:10:00|38525.5|38505.5|38521.6|38501.6|38525.5|38505.5|38516.7|38496.7|249
1731356100000|2024-11-11 20:15:00|38521.4|38501.4|38523.3|38503.3|38525.1|38505.1|38520.5|38500.5|108
1731356400000|2024-11-11 20:20:00|38522.2|38502.2|38514.4|38494.4|38522.6|38502.6|38514.1|38494.1|168
1731356700000|2024-11-11 20:25:00|38514.6|38494.6|38522.4|38502.4|38522.9|38502.9|38514.6|38494.6|168
1731357000000|2024-11-11 20:30:00|38524.2|38504.2|38521.1|38501.1|38524.4|38504.4|38519.2|38499.2|278
1731357300000|2024-11-11 20:35:00|38520.8|38500.8|38521.8|38501.8|38524.6|38504.6|38517|38497|220
1731357600000|2024-11-11 20:40:00|38521.9|38501.9|38529.6|38509.6|38530|38510|38521.3|38501.3|163
1731357900000|2024-11-11 20:45:00|38529.4|38509.4|38528.9|38508.9|38530.6|38510.6|38525.7|38505.7|171
1731358200000|2024-11-11 20:50:00|38527.7|38507.7|38521.8|38501.8|38528.9|38508.9|38520.6|38500.6|158
1731358500000|2024-11-11 20:55:00|38521.6|38501.6|38513.3|38493.3|38525.1|38505.1|38508.8|38488.8|287
1731358800000|2024-11-11 21:00:00|38515.7|38495.7|38512|38492|38515.7|38495.7|38505.7|38485.7|225
1731359100000|2024-11-11 21:05:00|38512.1|38492.1|38513.7|38493.7|38514.3|38494.3|38511.1|38491.1|115
1731359400000|2024-11-11 21:10:00|38513.2|38493.2|38510.2|38490.2|38514.7|38494.7|38509.9|38489.9|108
1731359700000|2024-11-11 21:15:00|38510.4|38490.4|38513.3|38493.3|38515.4|38495.4|38510.4|38490.4|140
1731360000000|2024-11-11 21:20:00|38513.2|38493.2|38511.8|38491.8|38513.6|38493.6|38511|38491|106
1731360300000|2024-11-11 21:25:00|38511.6|38491.6|38514.1|38494.1|38515.7|38495.7|38511.1|38491.1|82
1731360600000|2024-11-11 21:30:00|38514.4|38494.4|38516.2|38496.2|38517.6|38497.6|38514.4|38494.4|120
1731360900000|2024-11-11 21:35:00|38516.4|38496.4|38531.1|38481.1|38531.5|38497.2|38515.4|38481|75
1731361200000|2024-11-11 21:40:00|38531.4|38481.4|38536.7|38486.7|38536.8|38486.8|38531.3|38481.3|95
1731361500000|2024-11-11 21:45:00|38536.8|38486.8|38539.1|38484.3|38541.4|38488.2|38535.7|38482.8|170
1731361800000|2024-11-11 21:50:00|38539.3|38483.5|38544|38486.7|38546.3|38487.8|38536.8|38478|158
1731362100000|2024-11-11 21:55:00|38554.7|38480.3|38585.7|38465.7|38585.7|38482.1|38545.6|38454.7|347
1731362400000|2024-11-11 22:00:00|38585.2|38465.2|38596.8|38476.8|38596.8|38476.8|38563.3|38443.3|19
1731362700000|2024-11-11 22:05:00|38596.9|38476.9|38590.2|38470.2|38596.9|38476.9|38590|38470|35
1731363000000|2024-11-11 22:10:00|38590.5|38470.5|38590.5|38470.5|38593.9|38473.9|38589.5|38469.5|45
1731363300000|2024-11-11 22:15:00|38590.2|38470.2|38589|38469|38591|38471|38588.1|38468.1|54
1731363600000|2024-11-11 22:20:00|38588.7|38468.7|38585.6|38465.6|38588.9|38468.9|38585.6|38465.6|56
1731363900000|2024-11-11 22:25:00|38585.4|38465.4|38578.5|38458.5|38585.5|38465.5|38578.1|38458.1|88
1731364200000|2024-11-11 22:30:00|38578|38458|38576|38456|38578.3|38458.3|38576|38456|26
1731364500000|2024-11-11 22:35:00|38576.3|38456.3|38577.9|38457.9|38581.7|38461.7|38576|38456|82
1731364800000|2024-11-11 22:40:00|38577.8|38457.8|38577|38457|38580.9|38460.9|38574.3|38454.3|69
1731365100000|2024-11-11 22:45:00|38575.4|38455.4|38576.7|38456.7|38585.1|38465.1|38569.9|38449.9|37
1731365400000|2024-11-11 22:50:00|38576.6|38456.6|38575.2|38455.2|38580.7|38460.7|38572.7|38452.7|45
1731365700000|2024-11-11 22:55:00|38574|38454|38579.6|38459.6|38582.4|38462.4|38573.7|38453.7|90
1731366000000|2024-11-11 23:00:00|38579.2|38459.2|38566.1|38446.1|38586.8|38466.8|38551.6|38431.6|204
1731366300000|2024-11-11 23:05:00|38565.8|38445.8|38559|38439|38565.8|38445.8|38557.5|38437.5|105
1731366600000|2024-11-11 23:10:00|38559.1|38439.1|38558.3|38438.3|38563.8|38443.8|38557.9|38437.9|139
1731366900000|2024-11-11 23:15:00|38557.7|38437.7|38560.2|38440.2|38565.6|38445.6|38555.9|38435.9|114
1731367200000|2024-11-11 23:20:00|38560.1|38440.1|38555.7|38435.7|38564.6|38444.6|38555.2|38435.2|119
1731367500000|2024-11-11 23:25:00|38555.2|38435.2|38557.3|38437.3|38561.1|38441.1|38554.1|38434.1|208
1731367800000|2024-11-11 23:30:00|38556.3|38436.3|38556.6|38436.6|38558.5|38438.5|38552.8|38432.8|104
1731368100000|2024-11-11 23:35:00|38556.3|38436.3|38559.1|38439.1|38565.2|38445.2|38556|38436|161
1731368400000|2024-11-11 23:40:00|38559.2|38439.2|38555.6|38435.6|38561.4|38441.4|38549|38429|115
1731368700000|2024-11-11 23:45:00|38555.7|38435.7|38545.9|38425.9|38555.8|38435.8|38541.7|38421.7|228
1731369000000|2024-11-11 23:50:00|38546.1|38426.1|38542.5|38422.5|38549.8|38429.8|38540.4|38420.4|193
1731369300000|2024-11-11 23:55:00|38543.9|38423.9|38531.1|38411.1|38546.2|38426.2|38530.4|38410.5|213
1731369600000|2024-11-12 00:00:00|38530.1|38410.1|38517.6|38397.6|38533.1|38413.1|38492.9|38372.9|270
1731369900000|2024-11-12 00:05:00|38517.4|38397.4|38555.3|38435.3|38555.7|38435.7|38513.7|38393.7|305
1731370200000|2024-11-12 00:10:00|38555.2|38435.2|38538.5|38418.5|38557.9|38437.9|38531.8|38411.8|334
1731370500000|2024-11-12 00:15:00|38532.6|38412.6|38551.8|38431.8|38558.1|38438.1|38529.2|38409.2|287
1731370800000|2024-11-12 00:20:00|38551.7|38431.7|38560.2|38440.2|38566.8|38446.8|38543.5|38428.4|221
1731371100000|2024-11-12 00:25:00|38560.1|38440.1|38558.7|38438.7|38565.5|38445.5|38555.6|38435.6|223
1731371400000|2024-11-12 00:30:00|38559.8|38439.8|38565.9|38445.9|38570.1|38450.1|38558.4|38438.4|211
1731371700000|2024-11-12 00:35:00|38568|38448|38553.3|38436.7|38568.7|38454|38547|38436.5|246
1731372000000|2024-11-12 00:40:00|38553.2|38436.8|38553.3|38433.3|38560|38444.6|38543.2|38423.2|280
1731372300000|2024-11-12 00:45:00|38553.7|38433.7|38566.6|38446.6|38572.3|38452.3|38547.6|38427.6|244
1731372600000|2024-11-12 00:50:00|38566.7|38446.7|38525.2|38458.6|38567.6|38468.8|38525.2|38433.5|390
1731372900000|2024-11-12 00:55:00|38524.7|38457.3|38530.7|38456.5|38539.9|38467.5|38521.5|38441.8|308
1731373200000|2024-11-12 01:00:00|38530.1|38456.2|38526.8|38466.5|38543.3|38470.5|38524.2|38430.4|501
1731373500000|2024-11-12 01:05:00|38526.7|38466.6|38532.7|38463.1|38544.1|38470.2|38526.7|38453.7|505
1731373800000|2024-11-12 01:10:00|38532.4|38462.8|38532.4|38455.4|38543.9|38471.4|38525.4|38452|438
1731374100000|2024-11-12 01:15:00|38532.6|38455.2|38535.4|38468.8|38546.2|38472|38526.5|38455.2|377
1731374400000|2024-11-12 01:20:00|38532.7|38468.5|38533.1|38475.6|38547|38479.1|38530.7|38462.9|310
1731374700000|2024-11-12 01:25:00|38533.5|38476|38559.1|38481.5|38561.4|38486.5|38529.3|38457.7|425
1731375000000|2024-11-12 01:30:00|38558.9|38481.8|38560|38488.3|38570.3|38499.2|38549.8|38476.8|478
1731375300000|2024-11-12 01:35:00|38559.5|38488.6|38548.9|38481.9|38568.3|38493.6|38548.9|38475.7|448
1731375600000|2024-11-12 01:40:00|38548.6|38482.2|38542.3|38468.9|38556.7|38484.4|38537.3|38463.3|482
1731375900000|2024-11-12 01:45:00|38541.7|38468.7|38564.6|38446.6|38564.9|38468.7|38524.2|38445.6|622
1731376200000|2024-11-12 01:50:00|38564.3|38446.8|38580.4|38460.4|38581.8|38467.8|38561.2|38441.6|287
1731376500000|2024-11-12 01:55:00|38580.5|38460.5|38593.2|38473.2|38594.3|38474.3|38578.5|38458.5|294
1731376800000|2024-11-12 02:00:00|38593.4|38473.4|38612.6|38492.6|38612.9|38492.9|38588.5|38468.5|388
1731377100000|2024-11-12 02:05:00|38612.5|38492.5|38578.1|38510|38614.1|38518|38574.3|38485.9|460
1731377400000|2024-11-12 02:10:00|38577.7|38510.4|38587.4|38519|38600|38522.5|38572.6|38501.1|535
1731377700000|2024-11-12 02:15:00|38587.3|38520|38582.1|38516.2|38595.4|38527.3|38579.6|38510.9|490
1731378000000|2024-11-12 02:20:00|38583.4|38517.5|38576.5|38511.4|38589.2|38518.7|38565.5|38495.1|554
1731378300000|2024-11-12 02:25:00|38577|38511.9|38571.9|38502.5|38581.1|38516.9|38563.1|38499.5|340
1731378600000|2024-11-12 02:30:00|38572.1|38502.9|38560.7|38500.1|38576.6|38503.9|38553.5|38488.7|350
1731378900000|2024-11-12 02:35:00|38560.6|38499.8|38586.6|38504.9|38588.2|38520.6|38558.7|38494.6|387
1731379200000|2024-11-12 02:40:00|38586.3|38508.4|38590.9|38524.8|38596|38526.5|38579.3|38501.1|465
1731379500000|2024-11-12 02:45:00|38589.3|38525|38598.9|38527.7|38604.3|38535.2|38585|38511.2|492
1731379800000|2024-11-12 02:50:00|38598.6|38529.8|38587.2|38521|38598.6|38532.8|38583.9|38517.3|302
1731380100000|2024-11-12 02:55:00|38586.5|38520.3|38591.6|38530.2|38598.9|38530.2|38583.3|38513.2|469
1731380400000|2024-11-12 03:00:00|38590.3|38529.9|38584.2|38521.5|38603.4|38531.1|38581.8|38506.5|579
1731380700000|2024-11-12 03:05:00|38583.1|38520.5|38589.7|38518|38599.9|38527.2|38582.8|38509.8|573
1731381000000|2024-11-12 03:10:00|38589.5|38517.8|38585.8|38527.5|38595.5|38529.7|38583|38517.3|340
1731381300000|2024-11-12 03:15:00|38585.4|38528.7|38593.1|38519.8|38604.7|38537.7|38583.5|38516.7|380
1731381600000|2024-11-12 03:20:00|38592.7|38520.1|38583|38518.5|38598.7|38531|38580|38508.5|452
1731381900000|2024-11-12 03:25:00|38581.9|38518.8|38577.4|38516|38588.3|38518.8|38574.5|38504.6|436
1731382200000|2024-11-12 03:30:00|38578.1|38516.4|38610.3|38533.4|38610.4|38535.8|38577.5|38511.2|459
1731382500000|2024-11-12 03:35:00|38610.2|38533.9|38616.2|38544.1|38618.6|38548.1|38600.5|38533.9|356
1731382800000|2024-11-12 03:40:00|38615.5|38543.1|38626.7|38560.8|38636.1|38564|38613.2|38543.1|409
1731383100000|2024-11-12 03:45:00|38626.1|38561.1|38635.5|38566.5|38637.2|38572.3|38620.5|38550.7|413
1731383400000|2024-11-12 03:50:00|38635.7|38567.1|38642.1|38570|38642.4|38573.4|38627|38556.3|392
1731383700000|2024-11-12 03:55:00|38641.9|38569.8|38634.3|38574.1|38643.1|38579.9|38632.5|38567.1|205
1731384000000|2024-11-12 04:00:00|38635.1|38575.3|38623.3|38552.2|38636|38577.6|38614.4|38546.5|337
1731384300000|2024-11-12 04:05:00|38623.1|38552|38621.5|38556.5|38627.1|38566.7|38615.4|38549|419
1731384600000|2024-11-12 04:10:00|38621.9|38558.3|38620.8|38561.9|38626.8|38565.8|38614.2|38548|318
1731384900000|2024-11-12 04:15:00|38619.6|38561.5|38626.4|38561.5|38638.2|38575.8|38619.6|38560.1|358
1731385200000|2024-11-12 04:20:00|38626.5|38563|38626|38554.8|38631.7|38566.5|38620.9|38554.4|238
1731385500000|2024-11-12 04:25:00|38627|38554|38612.9|38543.4|38628.3|38560.9|38609.6|38538.9|386
1731385800000|2024-11-12 04:30:00|38612.6|38543.6|38611.7|38541|38616.5|38544.4|38597.8|38521|363
1731386100000|2024-11-12 04:35:00|38607.3|38540.1|38603.2|38539.9|38611.7|38546.9|38600.6|38537.2|321
1731386400000|2024-11-12 04:40:00|38602.8|38538.7|38610.5|38553.1|38616.6|38554.1|38600|38533.4|306
1731386700000|2024-11-12 04:45:00|38610.4|38552.9|38617|38549.4|38621.6|38559.7|38608.7|38544.5|237
1731387000000|2024-11-12 04:50:00|38617.2|38549.6|38619.2|38550.4|38625.9|38558.3|38607.7|38537.3|334
1731387300000|2024-11-12 04:55:00|38618.9|38550.7|38605.6|38544|38621.2|38551.7|38600|38534.4|410
1731387600000|2024-11-12 05:00:00|38603.6|38544.7|38609.9|38538|38612.7|38544.7|38597.5|38525.2|445
1731387900000|2024-11-12 05:05:00|38610.1|38538.2|38611.7|38549.1|38615.7|38549.1|38600.5|38533.9|465
1731388200000|2024-11-12 05:10:00|38611.5|38549.2|38608.1|38546.3|38620.3|38555.2|38603.8|38541.3|315
1731388500000|2024-11-12 05:15:00|38606|38548.3|38614.9|38552.5|38618.3|38555|38606|38542|330
1731388800000|2024-11-12 05:20:00|38616.4|38552.8|38612.1|38550|38618.8|38558.8|38610.8|38544.9|232
1731389100000|2024-11-12 05:25:00|38612.2|38549.9|38631.9|38538.2|38631.9|38567.3|38609.9|38538.2|327
1731389400000|2024-11-12 05:30:00|38626.1|38543.8|38622.3|38547.6|38642.7|38547.7|38617.5|38518.2|511
1731389700000|2024-11-12 05:35:00|38622.4|38548.7|38625.3|38540.6|38626.8|38558|38608.8|38533.6|564
1731390000000|2024-11-12 05:40:00|38625.5|38540.8|38614.4|38542.8|38625.5|38555.6|38604.8|38534.5|511
1731390300000|2024-11-12 05:45:00|38616|38540.2|38603.8|38537.4|38616.9|38545.3|38594.1|38526|575
1731390600000|2024-11-12 05:50:00|38603.6|38537.6|38610.8|38536.2|38622.4|38560.8|38602.3|38530.8|536
1731390900000|2024-11-12 05:55:00|38609.2|38534.5|38612.2|38546.9|38623.4|38550.5|38602.8|38530.3|639
1731391200000|2024-11-12 06:00:00|38612.4|38547.3|38629.5|38565.6|38641.5|38567|38611.8|38545|715
1731391500000|2024-11-12 06:05:00|38627.6|38556.8|38619.8|38550.2|38639.6|38566.3|38615.9|38543.3|776
1731391800000|2024-11-12 06:10:00|38619.7|38550.1|38624.2|38557.5|38631.1|38562.1|38612.6|38540.6|651
1731392100000|2024-11-12 06:15:00|38622.1|38550.6|38630.4|38559.4|38646.5|38575.2|38620.2|38547.6|744
1731392400000|2024-11-12 06:20:00|38630.6|38559|38622.7|38553.4|38640|38565.7|38609.9|38535.3|633
1731392700000|2024-11-12 06:25:00|38622.9|38553.7|38619.7|38542.6|38629.6|38558.7|38611|38537.9|660
1731393000000|2024-11-12 06:30:00|38621.8|38545.2|38611|38552.6|38635.6|38567.9|38611|38536.4|657
1731393300000|2024-11-12 06:35:00|38608.8|38552.8|38627.7|38560.4|38638.9|38573.8|38608.8|38537|656
1731393600000|2024-11-12 06:40:00|38627.9|38554.6|38650.6|38576.7|38650.6|38587.2|38621.5|38554.6|706
1731393900000|2024-11-12 06:45:00|38650.4|38576.5|38645.9|38567|38650.9|38577.9|38619.7|38543.6|553
1731394200000|2024-11-12 06:50:00|38645.7|38569|38633.6|38559.9|38648.3|38579.5|38626.7|38551.9|538
1731394500000|2024-11-12 06:55:00|38634.4|38554.9|38622.4|38502.4|38658.4|38568.8|38622.4|38502.4|566
1731394800000|2024-11-12 07:00:00|38620.8|38500.8|38584.4|38564.4|38648.6|38565.4|38582.5|38480.6|900
1731395100000|2024-11-12 07:05:00|38584.1|38564.1|38601|38581|38616.2|38596.2|38567|38528.6|663
1731395400000|2024-11-12 07:10:00|38603.2|38583.2|38636.3|38616.3|38638|38618|38600.8|38580.8|566
1731395700000|2024-11-12 07:15:00|38637|38617|38627|38607|38639.4|38619.4|38603.6|38583.6|461
1731396000000|2024-11-12 07:20:00|38627.1|38607.1|38647.9|38627.9|38650.9|38630.9|38625|38605|513
1731396300000|2024-11-12 07:25:00|38648.3|38628.3|38698.7|38627.5|38704.3|38661.6|38648.3|38618.7|486
1731396600000|2024-11-12 07:30:00|38704.6|38618.9|38679.9|38659.9|38737.5|38700.1|38664.4|38594.3|848
1731396900000|2024-11-12 07:35:00|38679.8|38659.8|38677.7|38657.7|38706.8|38686.8|38677.4|38643.4|720
1731397200000|2024-11-12 07:40:00|38677.9|38657.9|38637.1|38617.1|38695.6|38675.6|38635.8|38615.8|567
1731397500000|2024-11-12 07:45:00|38636.4|38616.4|38629.6|38609.6|38646.2|38626.2|38622.9|38602.9|688
1731397800000|2024-11-12 07:50:00|38630.6|38610.6|38662.2|38642.2|38667|38647|38628.9|38608.9|529
1731398100000|2024-11-12 07:55:00|38661.5|38641.5|38657.4|38637.4|38661.7|38641.7|38648.4|38628.4|445
1731398400000|2024-11-12 08:00:00|38657.2|38637.2|38674.8|38654.8|38677.9|38657.9|38657.2|38637.2|524
1731398700000|2024-11-12 08:05:00|38674.5|38654.5|38642.2|38622.2|38690.4|38670.4|38640.4|38620.4|453
1731399000000|2024-11-12 08:10:00|38642.4|38622.4|38646.9|38626.9|38650.2|38630.2|38625.8|38605.8|414
1731399300000|2024-11-12 08:15:00|38647|38627|38646.3|38626.3|38652.1|38632.1|38623.6|38603.6|390
1731399600000|2024-11-12 08:20:00|38646.5|38626.5|38637.3|38617.3|38659.7|38639.7|38634.1|38614.1|468
1731399900000|2024-11-12 08:25:00|38635.6|38615.6|38644.5|38624.5|38645.4|38625.4|38625.8|38605.8|451
1731400200000|2024-11-12 08:30:00|38645|38625|38661.6|38641.6|38661.6|38641.6|38641.1|38621.1|501
1731400500000|2024-11-12 08:35:00|38661.4|38641.4|38641.3|38621.3|38666.9|38646.9|38638.3|38618.3|354
1731400800000|2024-11-12 08:40:00|38641.4|38621.4|38636.5|38616.5|38665.8|38645.8|38634.6|38614.6|431
1731401100000|2024-11-12 08:45:00|38636.3|38616.3|38597.1|38577.1|38637.7|38617.7|38597.1|38577.1|473
1731401400000|2024-11-12 08:50:00|38596.9|38576.9|38540.6|38520.6|38597.4|38577.4|38538.9|38518.9|463
1731401700000|2024-11-12 08:55:00|38540.8|38520.8|38524|38504|38542.2|38522.2|38510.8|38490.8|426
1731402000000|2024-11-12 09:00:00|38525.5|38505.5|38547.1|38527.1|38558.7|38538.7|38523.9|38503.9|467
1731402300000|2024-11-12 09:05:00|38547.3|38527.3|38580.2|38560.2|38588.4|38568.4|38538|38518|384
1731402600000|2024-11-12 09:10:00|38579.9|38559.9|38598.8|38578.8|38613.7|38593.7|38579.3|38559.3|402
1731402900000|2024-11-12 09:15:00|38597.9|38577.9|38601.1|38581.1|38613.5|38593.5|38592.6|38572.6|401
1731403200000|2024-11-12 09:20:00|38600.7|38580.7|38638.6|38618.6|38640|38620|38594.2|38574.2|418
1731403500000|2024-11-12 09:25:00|38639.4|38619.4|38635.1|38615.1|38645.7|38625.7|38623.3|38603.3|283
1731403800000|2024-11-12 09:30:00|38634.9|38614.9|38623.6|38603.6|38657.3|38637.3|38614.4|38594.4|376
1731404100000|2024-11-12 09:35:00|38623.7|38603.7|38611.3|38591.3|38628|38608|38603.3|38583.3|424
1731404400000|2024-11-12 09:40:00|38611.2|38591.2|38636.3|38616.3|38637.9|38617.9|38611.2|38591.2|325
1731404700000|2024-11-12 09:45:00|38634.7|38614.7|38603|38583|38634.7|38614.7|38599.7|38579.7|338
1731405000000|2024-11-12 09:50:00|38601.4|38581.4|38558.1|38538.1|38601.4|38581.4|38557.7|38537.7|405
1731405300000|2024-11-12 09:55:00|38558|38538|38577.5|38557.5|38579.6|38559.6|38556.4|38536.4|464
1731405600000|2024-11-12 10:00:00|38575.6|38555.6|38603.7|38583.7|38616.2|38596.2|38575.6|38546.3|448
1731405900000|2024-11-12 10:05:00|38603.8|38583.8|38618.1|38598.1|38627.1|38607.1|38594.6|38574.6|499
1731406200000|2024-11-12 10:10:00|38618|38598|38635.7|38615.7|38635.7|38615.7|38615.2|38595.2|376
1731406500000|2024-11-12 10:15:00|38635.8|38615.8|38629.6|38609.6|38640.5|38620.5|38621.8|38601.8|394
1731406800000|2024-11-12 10:20:00|38629.5|38609.5|38617.8|38597.8|38629.7|38609.7|38613.1|38593.1|319
1731407100000|2024-11-12 10:25:00|38617.7|38597.7|38615|38595|38624.2|38604.2|38607.6|38587.6|357
1731407400000|2024-11-12 10:30:00|38614.9|38594.9|38627.5|38607.5|38630.6|38610.6|38614.9|38594.9|265
1731407700000|2024-11-12 10:35:00|38627.2|38607.2|38628.7|38608.7|38630.5|38610.5|38611.7|38591.7|277
1731408000000|2024-11-12 10:40:00|38629.1|38609.1|38613.4|38593.4|38630.7|38610.7|38610.3|38590.3|298
1731408300000|2024-11-12 10:45:00|38613.5|38593.5|38590|38570|38614.4|38594.4|38584.9|38564.9|362
1731408600000|2024-11-12 10:50:00|38590.2|38570.2|38585.4|38565.4|38592.1|38572.1|38572|38552|368
1731408900000|2024-11-12 10:55:00|38585.1|38565.1|38596.2|38576.2|38598.4|38578.4|38582.8|38562.8|251
1731409200000|2024-11-12 11:00:00|38599.8|38579.8|38595.6|38575.6|38603.4|38583.4|38583.9|38563.9|352
1731409500000|2024-11-12 11:05:00|38595.4|38575.4|38600.6|38580.6|38604.4|38584.4|38590.3|38570.3|316
1731409800000|2024-11-12 11:10:00|38600.7|38580.7|38588.8|38568.8|38603|38583|38570.9|38550.9|316
1731410100000|2024-11-12 11:15:00|38588.9|38568.9|38585.7|38565.7|38601.4|38581.4|38584.4|38564.4|271
1731410400000|2024-11-12 11:20:00|38586|38566|38582.1|38562.1|38589|38569|38575.8|38555.8|315
1731410700000|2024-11-12 11:25:00|38581.8|38561.8|38562.8|38542.8|38583.9|38563.9|38561.8|38541.8|370
1731411000000|2024-11-12 11:30:00|38563|38543|38577.1|38557.1|38580.3|38560.3|38548.8|38528.8|320
1731411300000|2024-11-12 11:35:00|38577.4|38557.4|38594.4|38574.4|38594.4|38574.4|38577.4|38557.4|359
1731411600000|2024-11-12 11:40:00|38594.6|38574.6|38602.8|38582.8|38606.9|38586.9|38589.4|38569.4|339
1731411900000|2024-11-12 11:45:00|38602.6|38582.6|38625.5|38605.5|38629|38609|38602.3|38582.3|320
1731412200000|2024-11-12 11:50:00|38625.6|38605.6|38649.8|38629.8|38655.7|38635.7|38616.7|38596.7|372
1731412500000|2024-11-12 11:55:00|38649.4|38629.4|38660.9|38640.9|38663.1|38643.1|38647.2|38627.2|475
1731412800000|2024-11-12 12:00:00|38661.5|38641.5|38658.8|38638.8|38665.2|38645.2|38642.4|38622.4|463
1731413100000|2024-11-12 12:05:00|38658.9|38638.9|38704.8|38684.8|38705.3|38685.3|38658.9|38638.9|453
1731413400000|2024-11-12 12:10:00|38704.7|38684.7|38685.7|38665.7|38706.6|38686.6|38685.5|38665.5|405
1731413700000|2024-11-12 12:15:00|38686.5|38666.5|38706.7|38686.7|38710.3|38690.3|38683.9|38663.9|383
1731414000000|2024-11-12 12:20:00|38706.5|38686.5|38769.3|38749.3|38772.6|38752.6|38705.8|38685.8|542
1731414300000|2024-11-12 12:25:00|38769.6|38749.6|38784.8|38764.8|38807.4|38787.4|38768.1|38748.1|541
1731414600000|2024-11-12 12:30:00|38782.9|38762.9|38736.7|38716.7|38784.7|38764.7|38734.7|38714.7|663
1731414900000|2024-11-12 12:35:00|38737.5|38717.5|38708.8|38688.8|38743|38723|38705.3|38685.3|518
1731415200000|2024-11-12 12:40:00|38708.6|38688.6|38722.9|38702.9|38730|38710|38694.9|38674.9|452
1731415500000|2024-11-12 12:45:00|38723.2|38703.2|38706.4|38686.4|38730.3|38710.3|38703.9|38683.9|388
1731415800000|2024-11-12 12:50:00|38706.2|38686.2|38695.5|38675.5|38708.4|38688.4|38691.2|38671.2|367
1731416100000|2024-11-12 12:55:00|38695.7|38675.7|38693.9|38673.9|38702.6|38682.6|38680.4|38660.4|482
1731416400000|2024-11-12 13:00:00|38693|38673|38687.7|38667.7|38709.1|38689.1|38677.7|38657.7|494
1731416700000|2024-11-12 13:05:00|38687.8|38667.8|38692.7|38672.7|38700.3|38680.3|38681.9|38661.9|411
1731417000000|2024-11-12 13:10:00|38692.8|38672.8|38666.4|38646.4|38711.1|38691.1|38666.4|38646.4|412
1731417300000|2024-11-12 13:15:00|38666.1|38646.1|38631.5|38611.5|38666.7|38646.7|38630.2|38610.2|472
1731417600000|2024-11-12 13:20:00|38632.1|38612.1|38659.7|38639.7|38664|38644|38628.7|38608.7|469
1731417900000|2024-11-12 13:25:00|38660.1|38640.1|38678.2|38658.2|38680.3|38660.3|38658.4|38638.4|468
1731418200000|2024-11-12 13:30:00|38678.3|38658.3|38655.2|38635.2|38687.1|38667.1|38647.2|38627.2|461
1731418500000|2024-11-12 13:35:00|38655.5|38635.5|38648.9|38628.9|38655.5|38635.5|38631.6|38611.6|441
1731418800000|2024-11-12 13:40:00|38648.8|38628.8|38687.3|38667.3|38688.6|38668.6|38648.6|38628.6|474
1731419100000|2024-11-12 13:45:00|38687.4|38667.4|38659.7|38639.7|38689.6|38669.6|38657.7|38637.7|386
1731419400000|2024-11-12 13:50:00|38660|38640|38657.6|38637.6|38665|38645|38646.4|38626.4|411
1731419700000|2024-11-12 13:55:00|38657.7|38637.7|38651|38631|38665.3|38645.3|38649.2|38629.2|393
1731420000000|2024-11-12 14:00:00|38650.8|38630.8|38677.7|38657.7|38680.7|38660.7|38650.8|38630.8|477
1731420300000|2024-11-12 14:05:00|38677.9|38657.9|38667.2|38647.2|38677.9|38657.9|38661|38641|393
1731420600000|2024-11-12 14:10:00|38667.1|38647.1|38665.8|38645.8|38686|38666|38658.7|38638.7|413
1731420900000|2024-11-12 14:15:00|38665.9|38645.9|38657.4|38637.4|38669.2|38649.2|38650.6|38630.6|452
1731421200000|2024-11-12 14:20:00|38657.6|38637.6|38661.1|38641.1|38663.2|38643.2|38649.7|38629.7|405
1731421500000|2024-11-12 14:25:00|38661.4|38641.4|38671.1|38651.1|38682|38662|38661|38641|396
1731421800000|2024-11-12 14:30:00|38671.2|38651.2|38667.2|38647.2|38676.9|38656.9|38662.8|38642.8|489
1731422100000|2024-11-12 14:35:00|38667.6|38647.6|38650|38630|38668.9|38648.9|38636.6|38616.6|560
1731422400000|2024-11-12 14:40:00|38650.1|38630.1|38621.3|38601.3|38650.3|38630.3|38617.3|38597.3|531
1731422700000|2024-11-12 14:45:00|38621.4|38601.4|38632.6|38612.6|38633.7|38613.7|38604.2|38584.2|490
1731423000000|2024-11-12 14:50:00|38632.5|38612.5|38619.4|38599.4|38633.4|38613.4|38612.5|38592.5|477
1731423300000|2024-11-12 14:55:00|38619.1|38599.1|38627.9|38607.9|38631.5|38611.5|38595|38575|579
1731423600000|2024-11-12 15:00:00|38627.6|38607.6|38658.2|38638.2|38663.2|38643.2|38620.6|38600.6|604
1731423900000|2024-11-12 15:05:00|38658.4|38638.4|38684.6|38664.6|38684.8|38664.8|38652|38632|549
1731424200000|2024-11-12 15:10:00|38684.2|38664.2|38676.8|38656.8|38693.1|38673.1|38673.1|38653.1|511
1731424500000|2024-11-12 15:15:00|38676.7|38656.7|38677.8|38657.8|38678.7|38658.7|38661.5|38641.5|487
1731424800000|2024-11-12 15:20:00|38677.9|38657.9|38697|38677|38697|38677|38671.1|38651.1|469
1731425100000|2024-11-12 15:25:00|38697.5|38677.5|38712.3|38692.3|38724.9|38704.9|38695.5|38675.5|503
1731425400000|2024-11-12 15:30:00|38712.8|38692.8|38719.9|38699.9|38724.7|38704.7|38704.9|38684.9|394
1731425700000|2024-11-12 15:35:00|38719.8|38699.8|38716.1|38696.1|38725|38705|38707.4|38687.4|423
1731426000000|2024-11-12 15:40:00|38716.3|38696.3|38724.2|38704.2|38724.9|38704.9|38708.8|38688.8|363
1731426300000|2024-11-12 15:45:00|38723.8|38703.8|38724.8|38704.8|38746.5|38726.5|38714.4|38694.4|535
1731426600000|2024-11-12 15:50:00|38725.1|38705.1|38716.6|38696.6|38738.6|38718.6|38715.3|38695.3|493
1731426900000|2024-11-12 15:55:00|38715.5|38695.5|38729|38709|38743|38723|38700.6|38680.6|737
1731427200000|2024-11-12 16:00:00|38729.4|38709.4|38711.4|38691.4|38744.9|38724.9|38710|38690|591
1731427500000|2024-11-12 16:05:00|38711.7|38691.7|38722.4|38702.4|38728.7|38708.7|38711.4|38691.4|518
1731427800000|2024-11-12 16:10:00|38722.1|38702.1|38708.3|38688.3|38722.1|38702.1|38699.8|38679.8|501
1731428100000|2024-11-12 16:15:00|38708.4|38688.4|38688.4|38668.4|38720.3|38700.3|38687.8|38667.8|543
1731428400000|2024-11-12 16:20:00|38688.6|38668.6|38714.7|38694.7|38719.3|38699.3|38688.1|38668.1|491
1731428700000|2024-11-12 16:25:00|38715.1|38695.1|38716.4|38696.4|38726.2|38706.2|38704.4|38684.4|425
1731429000000|2024-11-12 16:30:00|38716.5|38696.5|38725.2|38705.2|38735.3|38715.3|38716.5|38696.5|486
1731429300000|2024-11-12 16:35:00|38725.7|38705.7|38747.1|38727.1|38747.3|38727.3|38723.6|38703.6|404
1731429600000|2024-11-12 16:40:00|38747.2|38727.2|38761.4|38741.4|38766.3|38746.3|38746.3|38726.3|485
1731429900000|2024-11-12 16:45:00|38761.7|38741.7|38765.9|38745.9|38771.7|38751.7|38760.8|38740.8|467
1731430200000|2024-11-12 16:50:00|38766|38746|38759.5|38739.5|38766|38746|38747.6|38727.6|420
1731430500000|2024-11-12 16:55:00|38759.4|38739.4|38772.4|38752.4|38776.5|38756.5|38757.3|38737.3|483
1731430800000|2024-11-12 17:00:00|38773|38753|38785|38765|38792.5|38772.5|38767.4|38747.4|625
1731431100000|2024-11-12 17:05:00|38785.6|38765.6|38776.2|38756.2|38786.1|38766.1|38756.4|38736.4|737
1731431400000|2024-11-12 17:10:00|38776.6|38756.6|38787.5|38767.5|38796.7|38776.7|38775.3|38755.3|663
1731431700000|2024-11-12 17:15:00|38787.3|38767.3|38783.6|38763.6|38795.2|38775.2|38777.4|38757.4|651
1731432000000|2024-11-12 17:20:00|38783.5|38763.5|38782.3|38762.3|38791|38771|38776.8|38756.8|503
1731432300000|2024-11-12 17:25:00|38782.2|38762.2|38781.9|38761.9|38792.1|38772.1|38774|38754|447
1731432600000|2024-11-12 17:30:00|38781.5|38761.5|38784.7|38764.7|38795.6|38775.6|38773.1|38753.1|599
1731432900000|2024-11-12 17:35:00|38784.5|38764.5|38772|38752|38790.2|38770.2|38767.9|38747.9|444
1731433200000|2024-11-12 17:40:00|38772.1|38752.1|38788|38768|38792.2|38772.2|38772.1|38752.1|429
1731433500000|2024-11-12 17:45:00|38787.9|38767.9|38764.9|38744.9|38788.7|38768.7|38762|38742|463
1731433800000|2024-11-12 17:50:00|38764.5|38744.5|38734.7|38714.7|38764.5|38744.5|38733.4|38713.4|493
1731434100000|2024-11-12 17:55:00|38734.8|38714.8|38737.9|38717.9|38742.1|38722.1|38732.5|38712.5|347
1731434400000|2024-11-12 18:00:00|38738.1|38718.1|38722.2|38702.2|38739.1|38719.1|38713.6|38693.6|364
1731434700000|2024-11-12 18:05:00|38722.4|38702.4|38721.3|38701.3|38727|38707|38711.6|38691.6|291
1731435000000|2024-11-12 18:10:00|38720.9|38700.9|38720.9|38700.9|38731.4|38711.4|38719.8|38699.8|253
1731435300000|2024-11-12 18:15:00|38720.2|38700.2|38729.9|38709.9|38731.4|38711.4|38712|38692|182
1731435600000|2024-11-12 18:20:00|38730|38710|38723.9|38703.9|38736.5|38716.5|38723.1|38703.1|237
1731435900000|2024-11-12 18:25:00|38723.7|38703.7|38720.3|38700.3|38728.9|38708.9|38714.9|38694.9|315
1731436200000|2024-11-12 18:30:00|38720.4|38700.4|38716|38696|38724.4|38704.4|38716|38696|269
1731436500000|2024-11-12 18:35:00|38716.2|38696.2|38708|38688|38717.7|38697.7|38705|38685|333
1731436800000|2024-11-12 18:40:00|38708.2|38688.2|38712.5|38692.5|38714.6|38694.6|38702|38682|213
1731437100000|2024-11-12 18:45:00|38712.3|38692.3|38720|38700|38726.9|38706.9|38712.3|38692.3|238
1731437400000|2024-11-12 18:50:00|38720.1|38700.1|38705.5|38685.5|38727.6|38707.6|38705.2|38685.2|246
1731437700000|2024-11-12 18:55:00|38705.4|38685.4|38699.8|38679.8|38706.2|38686.2|38695.1|38675.1|239
1731438000000|2024-11-12 19:00:00|38700|38680|38699|38679|38704.4|38684.4|38698.8|38678.8|174
1731438300000|2024-11-12 19:05:00|38699.1|38679.1|38699.9|38679.9|38705.2|38685.2|38696.1|38676.1|207
1731438600000|2024-11-12 19:10:00|38700|38680|38696.7|38676.7|38703.8|38683.8|38695.6|38675.6|225
1731438900000|2024-11-12 19:15:00|38696.9|38676.9|38701.1|38681.1|38704|38684|38692.5|38672.5|156
1731439200000|2024-11-12 19:20:00|38701|38681|38695.5|38675.5|38704.4|38684.4|38691.1|38671.1|240
1731439500000|2024-11-12 19:25:00|38695.8|38675.8|38702.3|38682.3|38702.9|38682.9|38693.4|38673.4|209
1731439800000|2024-11-12 19:30:00|38702.6|38682.6|38701.7|38681.7|38704|38684|38698.9|38678.9|190
1731440100000|2024-11-12 19:35:00|38701.9|38681.9|38708.5|38688.5|38711|38691|38700.2|38680.2|219
1731440400000|2024-11-12 19:40:00|38708.1|38688.1|38697.5|38677.5|38711.7|38691.7|38693.9|38673.9|258
1731440700000|2024-11-12 19:45:00|38697.7|38677.7|38699.7|38679.7|38700.2|38680.2|38693.2|38673.2|176
1731441000000|2024-11-12 19:50:00|38700|38680|38706|38686|38706.5|38686.5|38699.7|38679.7|211
1731441300000|2024-11-12 19:55:00|38705.8|38685.8|38711.1|38691.1|38716.4|38696.4|38705.7|38685.7|304
1731441600000|2024-11-12 20:00:00|38711.9|38691.9|38711.1|38691.1|38711.9|38691.9|38703.2|38683.2|323
1731441900000|2024-11-12 20:05:00|38711|38691|38717.6|38697.6|38718.4|38698.4|38707.2|38687.2|251
1731442200000|2024-11-12 20:10:00|38717.5|38697.5|38711.5|38691.5|38725.2|38705.2|38711.5|38691.5|282
1731442500000|2024-11-12 20:15:00|38711.8|38691.8|38713.5|38693.5|38713.9|38693.9|38705.2|38685.2|269
1731442800000|2024-11-12 20:20:00|38713.6|38693.6|38704.8|38684.8|38715.1|38695.1|38703.1|38683.1|150
1731443100000|2024-11-12 20:25:00|38706.6|38686.6|38711.9|38691.9|38713.5|38693.5|38706.6|38686.6|164
1731443400000|2024-11-12 20:30:00|38712|38692|38713.4|38693.4|38717.9|38697.9|38710.7|38690.7|202
1731443700000|2024-11-12 20:35:00|38713.5|38693.5|38702.7|38682.7|38718.1|38698.1|38700.6|38680.6|175
1731444000000|2024-11-12 20:40:00|38702.8|38682.8|38698.7|38678.7|38703.9|38683.9|38698.6|38678.6|191
1731444300000|2024-11-12 20:45:00|38698.6|38678.6|38691.4|38671.4|38699.5|38679.5|38686.8|38666.8|286
1731444600000|2024-11-12 20:50:00|38691.5|38671.5|38693.8|38673.8|38694.9|38674.9|38690.1|38670.1|283
1731444900000|2024-11-12 20:55:00|38693.9|38673.9|38679.3|38659.3|38694.2|38674.2|38675.4|38655.4|266
1731445200000|2024-11-12 21:00:00|38680.4|38660.4|38667.2|38647.2|38680.4|38660.4|38665.3|38645.3|234
1731445500000|2024-11-12 21:05:00|38667.3|38647.3|38670.5|38650.5|38672.4|38652.4|38665.4|38645.4|139
1731445800000|2024-11-12 21:10:00|38670.7|38650.7|38672|38652|38673.2|38653.2|38666.1|38646.1|83
1731446100000|2024-11-12 21:15:00|38672.3|38652.3|38675.9|38655.9|38677.4|38657.4|38672.3|38652.3|94
1731446400000|2024-11-12 21:20:00|38676|38656|38674.6|38654.6|38676|38656|38674.3|38654.3|80
1731446700000|2024-11-12 21:25:00|38674.4|38654.4|38671.6|38651.6|38674.9|38654.9|38671.1|38651.1|101
1731447000000|2024-11-12 21:30:00|38671.8|38651.8|38669.8|38649.8|38672.1|38652.1|38666.7|38646.7|107
1731447300000|2024-11-12 21:35:00|38669.9|38649.9|38667|38647|38670.5|38650.5|38666.8|38646.8|99
1731447600000|2024-11-12 21:40:00|38667.1|38647.1|38684.1|38634.1|38684.4|38648.5|38665.1|38632.9|156
1731447900000|2024-11-12 21:45:00|38684.3|38634.3|38689.1|38632.7|38696.3|38636.4|38684.1|38630.4|209
1731448200000|2024-11-12 21:50:00|38689.8|38632.5|38689.3|38635.8|38692.6|38638.1|38682.8|38630.1|173
1731448500000|2024-11-12 21:55:00|38691.6|38634.8|38728.1|38608.1|38728.1|38635.1|38689.9|38607.2|296
1731448800000|2024-11-12 22:00:00|38728.2|38608.2|38747.1|38627.1|38747.1|38627.1|38727.1|38607.1|34
1731449100000|2024-11-12 22:05:00|38746.8|38626.8|38751|38631|38755.6|38635.6|38746.1|38626.1|64
1731449400000|2024-11-12 22:10:00|38750.9|38630.9|38752.9|38632.9|38753.7|38633.7|38738.9|38618.9|246
1731449700000|2024-11-12 22:15:00|38753|38633|38761.7|38641.7|38762.2|38642.2|38752.3|38632.3|144
1731450000000|2024-11-12 22:20:00|38761.3|38641.3|38758.2|38638.2|38766|38646|38757.7|38637.7|129
1731450300000|2024-11-12 22:25:00|38758.7|38638.7|38748.9|38628.9|38760.2|38640.2|38748.4|38628.4|121
1731450600000|2024-11-12 22:30:00|38748.5|38628.5|38742.9|38622.9|38748.5|38628.5|38742.4|38622.4|128
1731450900000|2024-11-12 22:35:00|38743|38623|38747.6|38627.6|38747.7|38627.7|38742.7|38622.7|140
1731451200000|2024-11-12 22:40:00|38747.7|38627.7|38759.5|38639.5|38766.8|38646.8|38747.3|38627.3|185
1731451500000|2024-11-12 22:45:00|38760.5|38640.5|38751|38631|38760.5|38640.5|38748.6|38628.6|122
1731451800000|2024-11-12 22:50:00|38751.4|38631.4|38755.2|38635.2|38758.1|38638.1|38751|38631|148
1731452100000|2024-11-12 22:55:00|38755.5|38635.5|38750.6|38630.6|38755.5|38635.5|38746.2|38626.2|136
1731452400000|2024-11-12 23:00:00|38750.4|38630.4|38758.8|38638.8|38765.2|38645.2|38745.2|38625.2|269
1731452700000|2024-11-12 23:05:00|38759|38639|38745.2|38656.5|38759|38657.4|38737.7|38637.3|144
1731453000000|2024-11-12 23:10:00|38745.4|38656.3|38757.5|38649.3|38758.5|38658.8|38735.8|38636|165
1731453300000|2024-11-12 23:15:00|38757.9|38641.6|38732.9|38654.5|38757.9|38660.6|38732.9|38639.1|171
1731453600000|2024-11-12 23:20:00|38733.1|38654.8|38759.6|38648|38759.6|38658.5|38733|38635.2|113
1731453900000|2024-11-12 23:25:00|38750.6|38656.2|38764.4|38646.8|38764.4|38665.4|38742.2|38640.1|171
1731454200000|2024-11-12 23:30:00|38763.6|38647.2|38759.3|38669.1|38770.9|38672.9|38753.5|38647.2|205
1731454500000|2024-11-12 23:35:00|38759.2|38669.2|38753.2|38669.4|38768.6|38672.7|38745|38650.8|153
1731454800000|2024-11-12 23:40:00|38761|38664.4|38745.3|38668.7|38762|38669.6|38743.9|38653|103
1731455100000|2024-11-12 23:45:00|38753.1|38661|38736.1|38657.9|38760.3|38668.5|38733.8|38646.1|143
1731455400000|2024-11-12 23:50:00|38744.1|38657.5|38728|38655.5|38751.1|38659.5|38726.3|38642.5|126
1731455700000|2024-11-12 23:55:00|38728.4|38655.9|38746|38663.5|38759.6|38670.6|38728.4|38651.6|138
1731456000000|2024-11-13 00:00:00|38757.2|38652.9|38743.4|38669.5|38763.2|38679.7|38738.7|38652.9|296
1731456300000|2024-11-13 00:05:00|38743.7|38669.8|38772.7|38661.9|38773.2|38681.8|38743.7|38657.3|172
1731456600000|2024-11-13 00:10:00|38765.7|38662.3|38770.4|38676|38777.2|38687.5|38756.3|38662.3|166
1731456900000|2024-11-13 00:15:00|38772.5|38678.1|38761.9|38668.9|38780.5|38685.4|38761.9|38666.7|164
1731457200000|2024-11-13 00:20:00|38761.8|38669.1|38761.4|38678.1|38771|38679.4|38750.7|38658.1|173
1731457500000|2024-11-13 00:25:00|38761.5|38678.2|38765.2|38672|38771.9|38681.1|38759.5|38659.8|149
1731457800000|2024-11-13 00:30:00|38765|38672.2|38758.6|38666.1|38769.5|38682.9|38747.4|38659.1|244
1731458100000|2024-11-13 00:35:00|38758.7|38675.4|38772.6|38677.9|38779.8|38679.8|38743.3|38654.9|191
1731458400000|2024-11-13 00:40:00|38772.2|38677.7|38768.3|38670.5|38782.2|38680.9|38757.3|38658.5|227
1731458700000|2024-11-13 00:45:00|38768.1|38670.3|38756.4|38659.4|38776.9|38676.5|38751.3|38649.7|261
1731459000000|2024-11-13 00:50:00|38756.6|38659.2|38739.4|38679.7|38767.8|38689.2|38735.9|38651.5|336
1731459300000|2024-11-13 00:55:00|38739.8|38678|38756.2|38689.3|38762.6|38693.7|38736|38674|404
1731459600000|2024-11-13 01:00:00|38755.8|38689.1|38753.8|38690.2|38756.6|38695.7|38745.3|38681.4|437
1731459900000|2024-11-13 01:05:00|38753.2|38693.5|38743.7|38678|38758.1|38696.4|38737.2|38669.3|506
1731460200000|2024-11-13 01:10:00|38743.6|38677.4|38743.6|38674.6|38745.2|38688.8|38735.1|38671.1|456
1731460500000|2024-11-13 01:15:00|38744|38674.8|38716.2|38657.5|38746.1|38676.1|38706.6|38636.6|660
1731460800000|2024-11-13 01:20:00|38718.2|38659.5|38724.9|38670.1|38734.9|38672.9|38714.2|38652.5|548
1731461100000|2024-11-13 01:25:00|38724|38669.1|38726.4|38667.9|38738|38674.6|38719.1|38661.8|457
1731461400000|2024-11-13 01:30:00|38725.2|38667.2|38704.3|38651.7|38731.9|38670.4|38704.3|38643.7|560
1731461700000|2024-11-13 01:35:00|38704.6|38654.3|38697.6|38640.8|38709.8|38654.3|38693.1|38632.8|537
1731462000000|2024-11-13 01:40:00|38697.8|38640.9|38697.4|38637.7|38722.8|38656|38696.2|38635.2|543
1731462300000|2024-11-13 01:45:00|38696.4|38637.4|38706.3|38649.4|38713.9|38650.7|38690.4|38630.6|535
1731462600000|2024-11-13 01:50:00|38704.1|38646.3|38702.7|38646.4|38709.9|38652.3|38695.4|38634.4|498
1731462900000|2024-11-13 01:55:00|38702.5|38646.6|38700.8|38634.5|38710.4|38653.5|38699.5|38634.5|593
1731463200000|2024-11-13 02:00:00|38700.4|38634.2|38706.6|38638.4|38714.7|38648.5|38690|38624.5|532
1731463500000|2024-11-13 02:05:00|38705.3|38638.2|38699.2|38645.5|38712.3|38653.4|38695.9|38633.6|428
1731463800000|2024-11-13 02:10:00|38698.9|38645.4|38704.6|38648.1|38708.7|38649.5|38693.1|38636.2|499
1731464100000|2024-11-13 02:15:00|38703.9|38647.9|38704.9|38650.4|38713.8|38655.9|38701.2|38644.3|423
1731464400000|2024-11-13 02:20:00|38706.4|38651.9|38713.2|38658.2|38717.6|38659.8|38702.6|38645.4|471
1731464700000|2024-11-13 02:25:00|38712.8|38658.7|38712|38657.6|38715.9|38659.3|38706.9|38649.6|430
1731465000000|2024-11-13 02:30:00|38712.2|38657.8|38711.9|38655.1|38716.2|38659.7|38705.1|38648.6|457
1731465300000|2024-11-13 02:35:00|38711|38655.6|38710.3|38654.6|38718.3|38660.9|38707.3|38647.8|370
1731465600000|2024-11-13 02:40:00|38709.2|38654.8|38712.5|38656.9|38717.7|38657|38705.9|38648.4|431
1731465900000|2024-11-13 02:45:00|38712.9|38657.3|38695.9|38640.1|38716.1|38658.7|38693.8|38633.4|347
1731466200000|2024-11-13 02:50:00|38696.2|38641.2|38684.8|38626.4|38704.2|38645.7|38684.7|38625.2|429
1731466500000|2024-11-13 02:55:00|38685.1|38626.9|38690.6|38626.4|38698.5|38638.2|38680.9|38620|474
1731466800000|2024-11-13 03:00:00|38689.4|38626.6|38690.2|38633.8|38697|38635|38684.3|38620.7|399
1731467100000|2024-11-13 03:05:00|38689.9|38634.1|38689.5|38630.3|38701.8|38643.9|38688.9|38621.6|333
1731467400000|2024-11-13 03:10:00|38689.8|38630|38690.3|38636.6|38693.5|38637.6|38683.4|38626.8|339
1731467700000|2024-11-13 03:15:00|38690.4|38635.3|38688.8|38637|38696.8|38641.5|38686.7|38631.8|376
1731468000000|2024-11-13 03:20:00|38688.6|38637.1|38692.7|38634.5|38694.8|38640|38682.4|38628.7|390
1731468300000|2024-11-13 03:25:00|38692.6|38635.1|38696.9|38645.8|38700.6|38647.5|38686.7|38632.5|334
1731468600000|2024-11-13 03:30:00|38697.3|38645.1|38704.4|38649.3|38705.9|38652.2|38696|38642.6|345
1731468900000|2024-11-13 03:35:00|38704.2|38651.7|38704.9|38652.5|38710.8|38655.6|38700.6|38645.8|433
1731469200000|2024-11-13 03:40:00|38706|38653.7|38714.2|38662.9|38718.8|38666.2|38702.9|38642.1|356
1731469500000|2024-11-13 03:45:00|38713.9|38664.7|38721.3|38665.1|38723.9|38669.5|38713.3|38661.8|357
1731469800000|2024-11-13 03:50:00|38721.1|38665.4|38724.8|38673.9|38732|38675.1|38718.8|38663.4|509
1731470100000|2024-11-13 03:55:00|38725|38674.2|38723.2|38673.2|38729.2|38676.9|38716.6|38664.3|238
1731470400000|2024-11-13 04:00:00|38722.9|38672.9|38724.1|38673.9|38728.4|38678.4|38718.8|38666.3|224
1731470700000|2024-11-13 04:05:00|38723.8|38673.6|38724.9|38670.5|38729|38674.3|38716.7|38653.6|316
1731471000000|2024-11-13 04:10:00|38723.5|38671.2|38731.4|38677.8|38737.6|38678.9|38723.5|38668.1|211
1731471300000|2024-11-13 04:15:00|38731.8|38678.1|38733.8|38675.8|38745.2|38679.2|38728.5|38667.3|233
1731471600000|2024-11-13 04:20:00|38733.6|38674.8|38728.8|38663.2|38733.6|38677.4|38722.6|38662.4|212
1731471900000|2024-11-13 04:25:00|38728.9|38663.6|38722.8|38658.1|38728.9|38665.7|38710.9|38653.5|350
1731472200000|2024-11-13 04:30:00|38722.2|38657.7|38718.1|38663.6|38724.5|38663.8|38714.5|38652.6|283
1731472500000|2024-11-13 04:35:00|38718|38663.7|38720.1|38669.7|38724.6|38670.4|38714.6|38661|210
1731472800000|2024-11-13 04:40:00|38720.7|38670|38728.7|38677.2|38729|38688.2|38708|38667.7|281
1731473100000|2024-11-13 04:45:00|38728.5|38677.4|38725.3|38673.6|38731|38679.8|38723.1|38670.6|311
1731473400000|2024-11-13 04:50:00|38725|38673.3|38725.8|38674.1|38731.4|38680.1|38722.3|38671|251
1731473700000|2024-11-13 04:55:00|38727.1|38675.3|38729.3|38667.2|38733.8|38678.8|38722.1|38662.4|335
1731474000000|2024-11-13 05:00:00|38728.9|38667.1|38730.7|38678.2|38734.1|38683|38724.9|38666.2|299
1731474300000|2024-11-13 05:05:00|38731.1|38677.7|38730.9|38679.5|38732|38680.5|38725.2|38671.9|289
1731474600000|2024-11-13 05:10:00|38734.1|38679.4|38742.7|38688.8|38745|38692|38731.7|38672.6|305
1731474900000|2024-11-13 05:15:00|38742.6|38688.6|38750|38698.8|38756.4|38703.5|38740.5|38682.5|360
1731475200000|2024-11-13 05:20:00|38751.7|38700.4|38760.6|38707.3|38767|38711|38750.1|38698.3|401
1731475500000|2024-11-13 05:25:00|38760.5|38707.1|38751.4|38696|38764.5|38709.5|38745.6|38683.5|412
1731475800000|2024-11-13 05:30:00|38753.9|38696.3|38748.7|38692.5|38755.9|38702|38743.4|38691|366
1731476100000|2024-11-13 05:35:00|38748.6|38692.6|38748.4|38697.3|38756.9|38699.9|38743.8|38686.6|386
1731476400000|2024-11-13 05:40:00|38748.6|38697.1|38749.8|38693.2|38756.6|38699.5|38743.8|38689.7|423
1731476700000|2024-11-13 05:45:00|38750.2|38693.7|38741.6|38690.3|38756.3|38698.5|38738.8|38685.9|432
1731477000000|2024-11-13 05:50:00|38741.5|38690.5|38744.1|38690|38752|38696.9|38739.1|38686|388
1731477300000|2024-11-13 05:55:00|38746|38690.2|38750.9|38690.1|38762.4|38700.8|38740.1|38684.5|472
1731477600000|2024-11-13 06:00:00|38750.3|38690.8|38742.2|38685.8|38756.7|38703.6|38731.7|38672.7|531
1731477900000|2024-11-13 06:05:00|38743.2|38686.8|38760.4|38710.4|38776.1|38717.4|38740.6|38684.6|575
1731478200000|2024-11-13 06:10:00|38760.6|38710.6|38784.6|38724.9|38788|38729.6|38756.6|38702.2|432
1731478500000|2024-11-13 06:15:00|38784.8|38725|38773|38719.5|38786.3|38730.8|38771.2|38709.4|372
1731478800000|2024-11-13 06:20:00|38772.9|38719.3|38762.2|38707.7|38782.3|38724.7|38758.4|38702.3|386
1731479100000|2024-11-13 06:25:00|38762|38707.8|38773.5|38688.7|38773.5|38707.8|38745.3|38688.7|352
1731479400000|2024-11-13 06:30:00|38768.7|38693.4|38758.4|38698.6|38782.7|38702.6|38753.8|38686.2|510
1731479700000|2024-11-13 06:35:00|38758.2|38698.5|38766|38705.7|38772.4|38715.2|38758.2|38695.5|477
1731480000000|2024-11-13 06:40:00|38765.7|38705.9|38764|38702.6|38771.8|38715|38755.5|38700.7|436
1731480300000|2024-11-13 06:45:00|38763.8|38702.1|38770|38717.1|38774.7|38721.6|38756.4|38701.9|396
1731480600000|2024-11-13 06:50:00|38769.8|38717.2|38773.9|38717.5|38780.6|38723.1|38763|38708.7|445
1731480900000|2024-11-13 06:55:00|38773|38717.3|38762.1|38705.7|38776.6|38719.9|38753.9|38694.9|540
1731481200000|2024-11-13 07:00:00|38758|38708|38724.9|38704.9|38758|38729.8|38717.3|38697.3|397
1731481500000|2024-11-13 07:05:00|38724.7|38704.7|38719.9|38699.9|38726.9|38706.9|38707.3|38687.3|382
1731481800000|2024-11-13 07:10:00|38720.2|38700.2|38740.4|38720.4|38740.6|38720.6|38719.9|38699.9|282
1731482100000|2024-11-13 07:15:00|38740.1|38720.1|38744.5|38724.5|38747.8|38727.8|38737.3|38717.3|406
1731482400000|2024-11-13 07:20:00|38745|38725|38738.3|38718.3|38745|38725|38731.7|38711.7|332
1731482700000|2024-11-13 07:25:00|38738.6|38718.6|38734.4|38714.4|38740.1|38720.1|38725.5|38705.5|293
1731483000000|2024-11-13 07:30:00|38734.3|38714.3|38739.2|38719.2|38746.1|38726.1|38734.3|38714.3|347
1731483300000|2024-11-13 07:35:00|38739.5|38719.5|38710.9|38690.9|38739.5|38719.5|38701.7|38681.7|388
1731483600000|2024-11-13 07:40:00|38711|38691|38718.2|38698.2|38719.7|38699.7|38706.5|38686.5|356
1731483900000|2024-11-13 07:45:00|38718.1|38698.1|38742|38722|38747.3|38727.3|38718.1|38698.1|310
1731484200000|2024-11-13 07:50:00|38742.6|38722.6|38736.7|38716.7|38742.6|38722.6|38733.8|38713.8|326
1731484500000|2024-11-13 07:55:00|38736.9|38716.9|38744.1|38724.1|38744.1|38724.1|38736.9|38716.9|289
1731484800000|2024-11-13 08:00:00|38746.4|38726.4|38752.1|38732.1|38757.6|38737.6|38739.9|38719.9|403
1731485100000|2024-11-13 08:05:00|38752|38732|38797.2|38777.2|38806|38786|38751.8|38731.8|380
1731485400000|2024-11-13 08:10:00|38797.5|38777.5|38800.5|38780.5|38802.7|38782.7|38752.8|38732.8|506
1731485700000|2024-11-13 08:15:00|38800.6|38780.6|38771.3|38751.3|38806.8|38786.8|38759.1|38739.1|419
1731486000000|2024-11-13 08:20:00|38771.5|38751.5|38762.8|38742.8|38779.2|38759.2|38760.8|38740.8|344
1731486300000|2024-11-13 08:25:00|38763|38743|38785.3|38765.3|38790.5|38770.5|38762.4|38742.4|347
1731486600000|2024-11-13 08:30:00|38785.4|38765.4|38762.8|38742.8|38790.5|38770.5|38759|38739|420
1731486900000|2024-11-13 08:35:00|38763|38743|38736.8|38716.8|38763|38743|38734.3|38714.3|356
1731487200000|2024-11-13 08:40:00|38736.6|38716.6|38747.5|38727.5|38751.4|38731.4|38734.3|38714.3|318
1731487500000|2024-11-13 08:45:00|38747.7|38727.7|38702.6|38682.6|38747.7|38727.7|38697.2|38677.2|391
1731487800000|2024-11-13 08:50:00|38702.5|38682.5|38686.2|38666.2|38703.3|38683.3|38682.3|38662.3|355
1731488100000|2024-11-13 08:55:00|38685|38665|38642.5|38622.5|38686.3|38666.3|38639.9|38619.9|467
1731488400000|2024-11-13 09:00:00|38641.8|38621.8|38646.8|38626.8|38648.3|38628.3|38628.4|38608.4|346
1731488700000|2024-11-13 09:05:00|38646.3|38626.3|38640|38620|38652.4|38632.4|38639.5|38619.5|251
1731489000000|2024-11-13 09:10:00|38639.9|38619.9|38634.6|38614.6|38640.8|38620.8|38624.7|38604.7|274
1731489300000|2024-11-13 09:15:00|38635.2|38615.2|38614.6|38594.6|38637.5|38617.5|38607.7|38587.7|309
1731489600000|2024-11-13 09:20:00|38614.8|38594.8|38569|38549|38619.3|38599.3|38566.4|38546.4|360
1731489900000|2024-11-13 09:25:00|38569.3|38549.3|38543.9|38523.9|38573.2|38553.2|38529.1|38509.1|423
1731490200000|2024-11-13 09:30:00|38543.8|38523.8|38518|38498|38544.3|38524.3|38514.7|38494.7|375
1731490500000|2024-11-13 09:35:00|38520|38500|38519.4|38499.4|38526.8|38506.8|38505.2|38485.2|334
1731490800000|2024-11-13 09:40:00|38519.6|38499.6|38485.7|38465.7|38525.9|38505.9|38485.6|38465.6|319
1731491100000|2024-11-13 09:45:00|38485.6|38465.6|38483.1|38463.1|38489.3|38469.3|38470.8|38450.8|373
1731491400000|2024-11-13 09:50:00|38483.5|38463.5|38480.6|38460.6|38485|38465|38470.5|38450.5|376
1731491700000|2024-11-13 09:55:00|38479.2|38459.2|38482.7|38462.7|38486.6|38466.6|38461.6|38441.6|387
1731492000000|2024-11-13 10:00:00|38484.7|38464.7|38528.4|38508.4|38536.4|38516.4|38483.2|38463.2|410
1731492300000|2024-11-13 10:05:00|38528.5|38508.5|38539.2|38519.2|38540.4|38520.4|38519.8|38499.8|397
1731492600000|2024-11-13 10:10:00|38539.5|38519.5|38526.9|38506.9|38547.2|38527.2|38526.3|38506.3|287
1731492900000|2024-11-13 10:15:00|38527.1|38507.1|38534.4|38514.4|38534.9|38514.9|38519.1|38499.1|273
1731493200000|2024-11-13 10:20:00|38534.6|38514.6|38515.9|38495.9|38535.8|38515.8|38509.6|38489.6|272
1731493500000|2024-11-13 10:25:00|38515.8|38495.8|38519.5|38499.5|38525.4|38505.4|38515.5|38495.5|304
1731493800000|2024-11-13 10:30:00|38519.2|38499.2|38549.5|38529.5|38553.6|38533.6|38519.2|38499.2|278
1731494100000|2024-11-13 10:35:00|38549.3|38529.3|38565.3|38545.3|38579.4|38559.4|38549.3|38529.3|287
1731494400000|2024-11-13 10:40:00|38564.8|38544.8|38562.8|38542.8|38573.1|38553.1|38562.2|38542.2|263
1731494700000|2024-11-13 10:45:00|38562.9|38542.9|38553.6|38533.6|38565.9|38545.9|38552.3|38532.3|255
1731495000000|2024-11-13 10:50:00|38553.9|38533.9|38559.3|38539.3|38560.5|38540.5|38546|38526|249
1731495300000|2024-11-13 10:55:00|38558.8|38538.8|38558|38538|38565.4|38545.4|38556.7|38536.7|291
1731495600000|2024-11-13 11:00:00|38557.9|38537.9|38557.5|38537.5|38561.8|38541.8|38545.5|38525.5|236
1731495900000|2024-11-13 11:05:00|38557.7|38537.7|38564.8|38544.8|38574.7|38554.7|38557.7|38537.7|285
1731496200000|2024-11-13 11:10:00|38565.1|38545.1|38552.1|38532.1|38565.4|38545.4|38550|38530|293
1731496500000|2024-11-13 11:15:00|38552|38532|38551.8|38531.8|38566.7|38546.7|38551.2|38531.2|217
1731496800000|2024-11-13 11:20:00|38551.4|38531.4|38560.6|38540.6|38571.1|38551.1|38546.7|38526.7|289
1731497100000|2024-11-13 11:25:00|38560.5|38540.5|38566.9|38546.9|38567.7|38547.7|38555.7|38535.7|257
1731497400000|2024-11-13 11:30:00|38567.3|38547.3|38561.2|38541.2|38573.5|38553.5|38550.3|38530.3|253
1731497700000|2024-11-13 11:35:00|38561.4|38541.4|38548.3|38528.3|38563.2|38543.2|38547.3|38527.3|262
1731498000000|2024-11-13 11:40:00|38548.5|38528.5|38543.1|38523.1|38558.4|38538.4|38542.5|38522.5|262
1731498300000|2024-11-13 11:45:00|38544.1|38524.1|38527.8|38507.8|38545.4|38525.4|38518.9|38498.9|372
1731498600000|2024-11-13 11:50:00|38527.9|38507.9|38490.9|38470.9|38528.9|38508.9|38485.1|38465.1|355
1731498900000|2024-11-13 11:55:00|38491.9|38471.9|38426.5|38406.5|38494|38474|38424.1|38404.1|586
1731499200000|2024-11-13 12:00:00|38426.8|38406.8|38441.3|38421.3|38441.6|38421.6|38393.1|38373.1|518
1731499500000|2024-11-13 12:05:00|38441|38421|38472.8|38452.8|38472.8|38452.8|38433.8|38413.8|364
1731499800000|2024-11-13 12:10:00|38472.7|38452.7|38483.2|38463.2|38484.8|38464.8|38459|38439|332
1731500100000|2024-11-13 12:15:00|38483.1|38463.1|38468|38448|38485.4|38465.4|38460.2|38440.2|301
1731500400000|2024-11-13 12:20:00|38467.8|38447.8|38474.3|38454.3|38476.5|38456.5|38454.2|38434.2|345
1731500700000|2024-11-13 12:25:00|38474.1|38454.1|38472|38452|38483.2|38463.2|38460.9|38440.9|388
1731501000000|2024-11-13 12:30:00|38471.9|38451.9|38457.2|38437.2|38489.6|38469.6|38456.3|38436.3|367
1731501300000|2024-11-13 12:35:00|38456|38436|38458.7|38438.7|38460.1|38440.1|38449|38429|424
1731501600000|2024-11-13 12:40:00|38459|38439|38445.6|38425.6|38464.7|38444.7|38445|38425|442
1731501900000|2024-11-13 12:45:00|38445.8|38425.8|38440.8|38420.8|38457.3|38437.3|38436.5|38416.5|428
1731502200000|2024-11-13 12:50:00|38440.7|38420.7|38447|38427|38453.2|38433.2|38440.3|38420.3|365
1731502500000|2024-11-13 12:55:00|38447.5|38427.5|38452.3|38432.3|38459.1|38439.1|38447.3|38427.3|411
1731502800000|2024-11-13 13:00:00|38452.9|38432.9|38451.5|38431.5|38460.8|38440.8|38442.4|38422.4|469
1731503100000|2024-11-13 13:05:00|38451.7|38431.7|38464|38444|38477.4|38457.4|38446.8|38426.8|424
1731503400000|2024-11-13 13:10:00|38463.7|38443.7|38468.1|38448.1|38474.6|38454.6|38449.3|38429.3|370
1731503700000|2024-11-13 13:15:00|38467.7|38447.7|38468.3|38448.3|38477.7|38457.7|38457.7|38437.7|375
1731504000000|2024-11-13 13:20:00|38468.2|38448.2|38461.6|38441.6|38475.9|38455.9|38441|38421|514
1731504300000|2024-11-13 13:25:00|38462|38442|38542|38422|38542|38469.4|38456.4|38386.7|544
1731504600000|2024-11-13 13:30:00|38529.6|38409.6|38366.9|38346.9|38550.4|38430.4|38363.9|38338.1|992
1731504900000|2024-11-13 13:35:00|38366.6|38346.6|38357.9|38337.9|38384.5|38364.5|38296.6|38276.6|965
1731505200000|2024-11-13 13:40:00|38360.8|38340.8|38401.1|38381.1|38401.1|38381.1|38334.9|38314.9|869
1731505500000|2024-11-13 13:45:00|38402.5|38382.5|38432.6|38412.6|38452|38432|38383.3|38363.3|804
1731505800000|2024-11-13 13:50:00|38433.7|38413.7|38408.4|38388.4|38457.1|38437.1|38399.4|38379.4|745
1731506100000|2024-11-13 13:55:00|38408.5|38388.5|38411.8|38391.8|38444.3|38424.3|38405.5|38385.5|747
1731506400000|2024-11-13 14:00:00|38412.1|38392.1|38452.9|38432.9|38463.4|38443.4|38411.3|38391.3|706
1731506700000|2024-11-13 14:05:00|38453.5|38433.5|38441|38421|38457.3|38437.3|38413.9|38393.9|625
1731507000000|2024-11-13 14:10:00|38442.2|38422.2|38439.7|38419.7|38453.8|38433.8|38428.7|38408.7|678
1731507300000|2024-11-13 14:15:00|38439.9|38419.9|38471.1|38451.1|38488.5|38468.5|38433.2|38413.2|646
1731507600000|2024-11-13 14:20:00|38470.9|38450.9|38462.4|38442.4|38482.4|38462.4|38459.6|38439.6|568
1731507900000|2024-11-13 14:25:00|38460.5|38440.5|38506.3|38486.3|38511.1|38491.1|38458.3|38438.3|593
1731508200000|2024-11-13 14:30:00|38505.1|38485.1|38605.9|38585.9|38615.3|38595.3|38504.2|38484.2|744
1731508500000|2024-11-13 14:35:00|38606|38586|38572.5|38552.5|38618.6|38598.6|38560.2|38540.2|676
1731508800000|2024-11-13 14:40:00|38572.8|38552.8|38539.7|38519.7|38602.2|38582.2|38539.4|38519.4|696
1731509100000|2024-11-13 14:45:00|38540.7|38520.7|38578.4|38558.4|38583.6|38563.6|38537|38517|689
1731509400000|2024-11-13 14:50:00|38577.8|38557.8|38647|38627|38690.6|38670.6|38566.7|38546.7|793
1731509700000|2024-11-13 14:55:00|38647.5|38627.5|38657.4|38637.4|38689.6|38669.6|38644.4|38624.4|751
1731510000000|2024-11-13 15:00:00|38656.8|38636.8|38652.4|38632.4|38657.9|38637.9|38630.3|38610.3|644
1731510300000|2024-11-13 15:05:00|38652.6|38632.6|38737.9|38717.9|38769.6|38749.6|38639.5|38619.5|760
1731510600000|2024-11-13 15:10:00|38737.2|38717.2|38723.2|38703.2|38740|38720|38703.7|38683.7|742
1731510900000|2024-11-13 15:15:00|38722.8|38702.8|38687.8|38667.8|38726.1|38706.1|38686.7|38666.7|723
1731511200000|2024-11-13 15:20:00|38688.8|38668.8|38671.8|38651.8|38710|38690|38671.8|38651.8|647
1731511500000|2024-11-13 15:25:00|38672.1|38652.1|38679.5|38659.5|38701.5|38681.5|38670.9|38650.9|654
1731511800000|2024-11-13 15:30:00|38679.9|38659.9|38608.7|38588.7|38680.3|38660.3|38570.4|38550.4|765
1731512100000|2024-11-13 15:35:00|38608.8|38588.8|38627|38607|38638.7|38618.7|38599|38579|647
1731512400000|2024-11-13 15:40:00|38627.7|38607.7|38639.3|38619.3|38663|38643|38621|38601|685
1731512700000|2024-11-13 15:45:00|38638.7|38618.7|38635.1|38615.1|38665.1|38645.1|38618.6|38598.6|632
1731513000000|2024-11-13 15:50:00|38635.2|38615.2|38617.9|38597.9|38638.1|38618.1|38590.3|38570.3|657
1731513300000|2024-11-13 15:55:00|38618.4|38598.4|38623.7|38603.7|38632.3|38612.3|38595.6|38575.6|686
1731513600000|2024-11-13 16:00:00|38623.8|38603.8|38641.4|38621.4|38644.2|38624.2|38608.6|38588.6|628
1731513900000|2024-11-13 16:05:00|38641.6|38621.6|38622.9|38602.9|38660.7|38640.7|38622.7|38602.7|550
1731514200000|2024-11-13 16:10:00|38623|38603|38647.4|38627.4|38672.1|38652.1|38621.6|38601.6|593
1731514500000|2024-11-13 16:15:00|38647.8|38627.8|38647.1|38627.1|38651.7|38631.7|38626.1|38606.1|558
1731514800000|2024-11-13 16:20:00|38647.4|38627.4|38612.2|38592.2|38659.1|38639.1|38612|38592|509
1731515100000|2024-11-13 16:25:00|38612|38592|38583.9|38563.9|38612.1|38592.1|38567|38547|496
1731515400000|2024-11-13 16:30:00|38584.5|38564.5|38588.4|38568.4|38596|38576|38573.3|38553.3|547
1731515700000|2024-11-13 16:35:00|38588.1|38568.1|38581.8|38561.8|38604.5|38574.7|38569.1|38537.4|610
1731516000000|2024-11-13 16:40:00|38581.7|38561.7|38616.3|38596.3|38621.1|38601.1|38578.9|38558.9|602
1731516300000|2024-11-13 16:45:00|38616.5|38596.5|38616.2|38596.2|38626|38606|38592.5|38572.5|640
1731516600000|2024-11-13 16:50:00|38617.2|38597.2|38622.3|38602.3|38632.8|38612.8|38615|38595|515
1731516900000|2024-11-13 16:55:00|38622.1|38602.1|38625.2|38605.2|38641|38621|38621.3|38601.3|565
1731517200000|2024-11-13 17:00:00|38625|38605|38628.7|38608.7|38630.3|38610.3|38613.2|38593.2|520
1731517500000|2024-11-13 17:05:00|38628.5|38608.5|38599.4|38579.4|38635.4|38615.4|38585|38565|542
1731517800000|2024-11-13 17:10:00|38600.6|38580.6|38588.6|38568.6|38611.4|38591.4|38581.1|38561.1|596
1731518100000|2024-11-13 17:15:00|38588.7|38568.7|38601.1|38581.1|38601.3|38581.3|38570.5|38543.2|605
1731518400000|2024-11-13 17:20:00|38602.2|38582.2|38594.4|38574.4|38605|38585|38586.6|38566.6|582
1731518700000|2024-11-13 17:25:00|38594.3|38574.3|38622|38602|38629.3|38609.3|38591.1|38571.1|593
1731519000000|2024-11-13 17:30:00|38622.2|38602.2|38606.5|38586.5|38632.1|38612.1|38594.2|38574.2|538
1731519300000|2024-11-13 17:35:00|38606.4|38586.4|38594|38574|38606.7|38586.7|38582.1|38562.1|412
1731519600000|2024-11-13 17:40:00|38593.3|38573.3|38596.7|38576.7|38600.6|38580.6|38586|38566|441
1731519900000|2024-11-13 17:45:00|38596.6|38576.6|38572.4|38552.4|38598.4|38578.4|38564.8|38544.8|486
1731520200000|2024-11-13 17:50:00|38572.1|38552.1|38588.5|38568.5|38594.1|38574.1|38571|38551|471
1731520500000|2024-11-13 17:55:00|38588.8|38568.8|38590.6|38570.6|38604.4|38584.4|38587.3|38567.3|512
1731520800000|2024-11-13 18:00:00|38591.5|38571.5|38596.4|38576.4|38605.5|38585.5|38583.9|38563.9|534
1731521100000|2024-11-13 18:05:00|38596.7|38576.7|38629.6|38609.6|38630.3|38610.3|38596.7|38576.7|503
1731521400000|2024-11-13 18:10:00|38629.1|38609.1|38604|38584|38632.6|38612.6|38600.2|38580.2|601
1731521700000|2024-11-13 18:15:00|38603.5|38583.5|38622.1|38602.1|38624.5|38604.5|38602.7|38582.7|589
1731522000000|2024-11-13 18:20:00|38621.9|38601.9|38633.5|38613.5|38644.5|38624.5|38617.8|38597.8|615
1731522300000|2024-11-13 18:25:00|38633|38613|38635.1|38615.1|38637.9|38617.9|38624|38604|486
1731522600000|2024-11-13 18:30:00|38635.9|38615.9|38635.8|38615.8|38642.9|38622.9|38627.7|38607.7|569
1731522900000|2024-11-13 18:35:00|38635.6|38615.6|38645.8|38625.8|38648.3|38628.3|38629.2|38609.2|627
1731523200000|2024-11-13 18:40:00|38645.6|38625.6|38639.9|38619.9|38647.6|38627.6|38638.6|38618.6|649
1731523500000|2024-11-13 18:45:00|38638.8|38618.8|38633.1|38613.1|38645.2|38625.2|38629|38609|806
1731523800000|2024-11-13 18:50:00|38633.3|38613.3|38627.8|38607.8|38637.2|38617.2|38619.5|38599.5|563
1731524100000|2024-11-13 18:55:00|38627.6|38607.6|38632|38612|38639.9|38619.9|38623.1|38603.1|534
1731524400000|2024-11-13 19:00:00|38633.5|38613.5|38629.1|38609.1|38641.7|38621.7|38622.7|38602.7|501
1731524700000|2024-11-13 19:05:00|38629|38609|38618.5|38598.5|38631.6|38611.6|38611.6|38591.6|445
1731525000000|2024-11-13 19:10:00|38618.3|38598.3|38605.8|38585.8|38626.6|38606.6|38604.7|38584.7|470
1731525300000|2024-11-13 19:15:00|38605.6|38585.6|38593.3|38573.3|38606|38586|38589.3|38569.3|351
1731525600000|2024-11-13 19:20:00|38594|38574|38586.6|38566.6|38597.1|38577.1|38586.3|38566.3|307
1731525900000|2024-11-13 19:25:00|38586.2|38566.2|38577|38557|38586.7|38566.7|38571.2|38551.2|287
1731526200000|2024-11-13 19:30:00|38576.7|38556.7|38589.3|38569.3|38590.8|38570.8|38566.9|38546.9|367
1731526500000|2024-11-13 19:35:00|38589.5|38569.5|38588|38568|38601.1|38581.1|38577|38557|452
1731526800000|2024-11-13 19:40:00|38587.6|38567.6|38586.4|38566.4|38602.4|38582.4|38586.1|38566.1|531
1731527100000|2024-11-13 19:45:00|38586.6|38566.6|38598.3|38578.3|38599.3|38579.3|38580.6|38560.6|529
1731527400000|2024-11-13 19:50:00|38598.4|38578.4|38605.7|38585.7|38606.4|38586.4|38593.1|38573.1|530
1731527700000|2024-11-13 19:55:00|38606.2|38586.2|38622.8|38602.8|38624.8|38604.8|38606.2|38586.2|730
1731528000000|2024-11-13 20:00:00|38623.5|38603.5|38612.5|38592.5|38623.5|38603.5|38595.1|38575.1|478
1731528300000|2024-11-13 20:05:00|38612.3|38592.3|38589.1|38569.1|38613.6|38593.6|38587.4|38567.4|386
1731528600000|2024-11-13 20:10:00|38589.8|38569.8|38605.1|38585.1|38607.5|38587.5|38586.7|38566.7|415
1731528900000|2024-11-13 20:15:00|38605|38585|38610.3|38590.3|38611.3|38591.3|38599.1|38579.1|237
1731529200000|2024-11-13 20:20:00|38610.2|38590.2|38606.7|38586.7|38611.1|38591.1|38604.6|38584.6|229
1731529500000|2024-11-13 20:25:00|38606.6|38586.6|38606.1|38586.1|38608.5|38588.5|38602.1|38582.1|242
1731529800000|2024-11-13 20:30:00|38606|38586|38616.4|38596.4|38616.4|38596.4|38605.8|38585.8|220
1731530100000|2024-11-13 20:35:00|38616.7|38596.7|38602.5|38582.5|38617|38597|38598.9|38578.9|324
1731530400000|2024-11-13 20:40:00|38602.6|38582.6|38607.6|38587.6|38612|38592|38602.5|38582.5|195
1731530700000|2024-11-13 20:45:00|38607.9|38587.9|38610.9|38590.9|38615.1|38595.1|38607.3|38587.3|235
1731531000000|2024-11-13 20:50:00|38611.2|38591.2|38624.6|38604.6|38624.9|38604.9|38611.2|38591.2|208
1731531300000|2024-11-13 20:55:00|38624.8|38604.8|38618.4|38598.4|38629|38609|38616|38596|252
1731531600000|2024-11-13 21:00:00|38617.4|38597.4|38607.3|38587.3|38617.4|38597.4|38605.9|38585.9|444
1731531900000|2024-11-13 21:05:00|38607.2|38587.2|38611|38561|38618.3|38587.2|38596.8|38560.6|289
1731532200000|2024-11-13 21:10:00|38611.7|38561.7|38597.5|38577.5|38618.3|38581.8|38594.8|38561.7|231
1731532500000|2024-11-13 21:15:00|38597.9|38577.9|38593.5|38573.5|38612|38583.8|38588.5|38553.2|286
1731532800000|2024-11-13 21:20:00|38593.7|38573.7|38598.9|38578.9|38602.4|38582.4|38593.1|38573.1|242
1731533100000|2024-11-13 21:25:00|38599.5|38579.5|38608.3|38588.3|38618|38589|38599.5|38567.3|275
1731533400000|2024-11-13 21:30:00|38608.5|38588.5|38609.7|38589.7|38609.7|38589.7|38602.6|38582.6|194
1731533700000|2024-11-13 21:35:00|38608.6|38588.6|38606.9|38586.9|38611.6|38591.6|38606|38586|206
1731534000000|2024-11-13 21:40:00|38607.5|38587.5|38630.5|38580.5|38630.8|38592.7|38604.6|38571.8|164
1731534300000|2024-11-13 21:45:00|38631.5|38581.5|38638|38587.9|38655.5|38594.5|38629|38576.9|594
1731534600000|2024-11-13 21:50:00|38638.2|38587.6|38634.6|38583.4|38648.9|38591.3|38632.1|38580.6|395
1731534900000|2024-11-13 21:55:00|38634.9|38574.8|38678.5|38558.5|38680.2|38581.3|38633.4|38547|672
1731535200000|2024-11-13 22:00:00|38673.6|38553.6|38657.5|38537.5|38693.9|38573.9|38657.5|38537.5|14
1731535500000|2024-11-13 22:05:00|38656.6|38536.6|38662|38542|38673.7|38553.7|38656.6|38536.6|154
1731535800000|2024-11-13 22:10:00|38662.3|38542.3|38664|38544|38674.7|38554.7|38654.3|38534.3|187
1731536100000|2024-11-13 22:15:00|38664.8|38544.8|38668.6|38548.6|38670.5|38550.5|38662|38542|191
1731536400000|2024-11-13 22:20:00|38667.9|38547.9|38672.9|38552.9|38674.1|38554.1|38662.3|38542.3|94
1731536700000|2024-11-13 22:25:00|38673.5|38553.5|38658.3|38538.3|38676.8|38556.8|38655.2|38535.2|172
1731537000000|2024-11-13 22:30:00|38658.2|38538.2|38661.8|38541.8|38665|38545|38656.8|38536.8|166
1731537300000|2024-11-13 22:35:00|38662|38542|38662.7|38542.7|38663.1|38543.1|38661.6|38541.6|53
1731537600000|2024-11-13 22:40:00|38662.4|38542.4|38658.8|38538.8|38662.9|38542.9|38658.6|38538.6|68
1731537900000|2024-11-13 22:45:00|38659|38539|38659.4|38539.4|38659.6|38539.6|38658.7|38538.7|60
1731538200000|2024-11-13 22:50:00|38659.1|38539.1|38683.6|38563.6|38684.1|38564.1|38651.4|38531.4|91
1731538500000|2024-11-13 22:55:00|38683.8|38563.8|38685.9|38565.9|38690.1|38570.1|38682|38562|170
1731538800000|2024-11-13 23:00:00|38685.8|38565.8|38686.2|38566.2|38689|38569|38669.3|38549.3|263
1731539100000|2024-11-13 23:05:00|38686.3|38566.3|38685.1|38565.1|38692.6|38572.6|38684.3|38564.3|221
1731539400000|2024-11-13 23:10:00|38685.3|38565.3|38688.8|38568.8|38689.4|38569.4|38680.2|38560.2|171
1731539700000|2024-11-13 23:15:00|38689|38569|38683.6|38565.5|38689|38569|38680.1|38560.6|157
1731540000000|2024-11-13 23:20:00|38683.4|38565.7|38683|38563|38686.2|38566.2|38674.1|38554.1|143
1731540300000|2024-11-13 23:25:00|38682.8|38562.8|38683.4|38563.4|38683.7|38566.4|38679.2|38560.5|114
1731540600000|2024-11-13 23:30:00|38683.1|38563.1|38682.3|38565.4|38683.7|38565.8|38678.6|38559.2|143
1731540900000|2024-11-13 23:35:00|38682.4|38565.2|38685.5|38569.8|38687.9|38570.4|38681.6|38562.6|160
1731541200000|2024-11-13 23:40:00|38685.9|38569.6|38688.1|38568.1|38688.8|38569.6|38685.9|38567.6|86
1731541500000|2024-11-13 23:45:00|38690.3|38570.3|38684.3|38564.3|38691.3|38571.3|38683.5|38563.5|119
1731541800000|2024-11-13 23:50:00|38684.2|38564.2|38688|38568|38688|38569.8|38682.1|38563.9|88
1731542100000|2024-11-13 23:55:00|38675.8|38580.4|38664.8|38547|38690.1|38580.5|38659.9|38545.8|275
1731542400000|2024-11-14 00:00:00|38665.5|38545.5|38675.7|38555.7|38678.9|38558.9|38657.5|38542.8|278
1731542700000|2024-11-14 00:05:00|38672.5|38552.5|38673.6|38553.6|38679.5|38562|38665.8|38551.1|224
1731543000000|2024-11-14 00:10:00|38673.7|38553.7|38668.3|38561.5|38680.5|38571.6|38662.3|38551.9|190
1731543300000|2024-11-14 00:15:00|38668.7|38561.6|38674|38554|38677.2|38563.9|38667.2|38551.8|207
1731543600000|2024-11-14 00:20:00|38674.3|38554.3|38663.7|38553.8|38675|38562.1|38663.7|38549.3|184
1731543900000|2024-11-14 00:25:00|38663.1|38548.6|38659.4|38551.7|38668|38565.8|38650|38544.8|111
1731544200000|2024-11-14 00:30:00|38659.6|38553.6|38659.9|38554|38672.7|38564.4|38657.4|38543.5|239
1731544500000|2024-11-14 00:35:00|38660|38553.9|38655.4|38551.3|38671.6|38567.4|38645.3|38543.7|192
1731544800000|2024-11-14 00:40:00|38663.8|38543.8|38669.4|38549.4|38676.1|38558.2|38649.9|38538.2|235
1731545100000|2024-11-14 00:45:00|38668.6|38548.6|38671.3|38551.3|38672.9|38559.4|38657.3|38546|313
1731545400000|2024-11-14 00:50:00|38671.1|38551.1|38651|38586.3|38674|38594.7|38647|38550.3|492
1731545700000|2024-11-14 00:55:00|38650.9|38585.9|38648.9|38589.5|38656.6|38590.2|38640.7|38573.5|487
1731546000000|2024-11-14 01:00:00|38648.5|38590.3|38668.7|38605.8|38677.5|38614|38648.5|38590.3|613
1731546300000|2024-11-14 01:05:00|38668.3|38605.4|38667.9|38609.6|38673.3|38611.3|38662.7|38597.8|496
1731546600000|2024-11-14 01:10:00|38667.8|38607.4|38678.5|38597.6|38681.5|38623.7|38659|38591.9|570
1731546900000|2024-11-14 01:15:00|38677.5|38596.6|38666.1|38606.5|38683.4|38616.3|38659.9|38579|724
1731547200000|2024-11-14 01:20:00|38666.2|38606.7|38677.6|38606.7|38678.5|38617.6|38661.7|38600.4|500
1731547500000|2024-11-14 01:25:00|38678.2|38606.9|38669.3|38608.4|38692|38622.4|38669.2|38602.2|483
1731547800000|2024-11-14 01:30:00|38668.8|38610.6|38683.3|38610.4|38688.1|38625.5|38668|38599.6|564
1731548100000|2024-11-14 01:35:00|38683.9|38622.8|38695|38625.5|38701.8|38634.8|38681|38608.7|630
1731548400000|2024-11-14 01:40:00|38694.8|38625.4|38690.3|38626.8|38700.5|38639.4|38685.7|38616.5|556
1731548700000|2024-11-14 01:45:00|38690|38626.6|38673.4|38606.7|38700.3|38627.6|38663.5|38597.4|692
1731549000000|2024-11-14 01:50:00|38674.2|38607.5|38665.5|38604.2|38680.4|38617.2|38661.9|38597.1|569
1731549300000|2024-11-14 01:55:00|38668.1|38606.4|38680.7|38623.7|38697.2|38629.4|38663.4|38599.2|575
1731549600000|2024-11-14 02:00:00|38683.3|38625.1|38692.8|38629.6|38692.8|38631.5|38679.1|38609|550
1731549900000|2024-11-14 02:05:00|38692.4|38629.8|38685.5|38621.9|38701.4|38641.8|38683.9|38606.7|601
1731550200000|2024-11-14 02:10:00|38685.2|38622.1|38676.4|38612.1|38697.8|38629.5|38673.5|38611.5|604
1731550500000|2024-11-14 02:15:00|38676.6|38614.3|38679.9|38616.7|38689.9|38623.7|38672.9|38603.9|600
1731550800000|2024-11-14 02:20:00|38680.6|38616.6|38687.8|38629.1|38691.1|38632.4|38676|38610.4|513
1731551100000|2024-11-14 02:25:00|38687.9|38630.2|38686.4|38630|38701.8|38638.8|38686.1|38618.9|486
1731551400000|2024-11-14 02:30:00|38685.8|38629.7|38682|38625.3|38688.6|38630.6|38678.7|38617.3|432
1731551700000|2024-11-14 02:35:00|38681.9|38625.7|38688.9|38630|38700.2|38639.2|38681.9|38622|458
1731552000000|2024-11-14 02:40:00|38689.3|38630.4|38695.4|38631.6|38702.8|38641.9|38685.6|38624|563
1731552300000|2024-11-14 02:45:00|38694.4|38631.3|38700.3|38628.5|38709.2|38646.7|38688.9|38627.1|551
1731552600000|2024-11-14 02:50:00|38699.4|38630.7|38696.3|38640.7|38710.1|38649.7|38693.8|38626.3|735
1731552900000|2024-11-14 02:55:00|38697.1|38639.9|38706.2|38645|38726.9|38656.7|38695.3|38634.8|604
1731553200000|2024-11-14 03:00:00|38706.1|38645.5|38694.7|38635.1|38716|38652|38694.6|38630.5|575
1731553500000|2024-11-14 03:05:00|38694.3|38634.7|38701.7|38625.9|38713.2|38640.8|38687|38623|502
1731553800000|2024-11-14 03:10:00|38701.5|38626|38682.4|38622.8|38709.3|38642.6|38680.6|38618.4|612
1731554100000|2024-11-14 03:15:00|38682.5|38622.7|38697.3|38631.3|38703.7|38641.7|38676.8|38614.3|468
1731554400000|2024-11-14 03:20:00|38697.1|38631.6|38684|38628.1|38705.1|38643.2|38683.2|38625.1|518
1731554700000|2024-11-14 03:25:00|38683.5|38627.8|38690.2|38631.6|38695.8|38635.8|38683.4|38618.1|426
1731555000000|2024-11-14 03:30:00|38690.3|38634.6|38692.4|38637.3|38700.9|38641.8|38690.3|38618.8|359
1731555300000|2024-11-14 03:35:00|38692.7|38634.5|38698.6|38639.9|38704.2|38643.1|38690.8|38630.7|444
1731555600000|2024-11-14 03:40:00|38698.3|38639.6|38699.9|38634.9|38709.6|38645.9|38694.1|38624.4|477
1731555900000|2024-11-14 03:45:00|38700.2|38636.6|38708.2|38649.2|38715.2|38654.2|38698.3|38636.6|417
1731556200000|2024-11-14 03:50:00|38708.1|38649.4|38711.4|38655.2|38722.8|38665.5|38707.6|38647.8|449
1731556500000|2024-11-14 03:55:00|38711.3|38655.8|38713.3|38649.5|38715.4|38656|38704.8|38645|381
1731556800000|2024-11-14 04:00:00|38712.8|38649.2|38715.8|38658.1|38721.9|38660|38706.2|38639.5|373
1731557100000|2024-11-14 04:05:00|38715.1|38655.9|38712.3|38641.6|38719.1|38656.9|38705.4|38634.9|312
1731557400000|2024-11-14 04:10:00|38712.5|38641.4|38711.2|38646.1|38719.8|38654|38704.4|38634.9|408
1731557700000|2024-11-14 04:15:00|38710.7|38646.8|38714.9|38645.4|38722|38658.6|38706.7|38638.8|369
1731558000000|2024-11-14 04:20:00|38715.1|38645.6|38705.1|38641.6|38718.8|38651.9|38699.3|38635.8|364
1731558300000|2024-11-14 04:25:00|38705.3|38641.4|38693.6|38636.8|38712.9|38645.9|38692.2|38630|444
1731558600000|2024-11-14 04:30:00|38694.5|38637.5|38705|38636.8|38713.7|38647.8|38694.5|38630.7|383
1731558900000|2024-11-14 04:35:00|38709.3|38636.5|38710.3|38651.7|38710.9|38654.8|38698.9|38636.5|356
1731559200000|2024-11-14 04:40:00|38710|38652|38736.9|38654.7|38737.5|38658.2|38708|38643.8|459
1731559500000|2024-11-14 04:45:00|38737|38657.9|38722.3|38656.5|38745.4|38664.9|38721.5|38651.5|332
1731559800000|2024-11-14 04:50:00|38721.9|38656.4|38715.9|38654.2|38725.2|38660.5|38707|38645.7|467
1731560100000|2024-11-14 04:55:00|38715.5|38653.8|38716.6|38652.2|38722.3|38657.5|38708.4|38639.4|482
1731560400000|2024-11-14 05:00:00|38715.4|38652.6|38735.8|38668.4|38739.8|38675.6|38714.1|38646.3|503
1731560700000|2024-11-14 05:05:00|38735.5|38668.9|38743.9|38674.1|38747.2|38680.9|38731.5|38665.4|556
1731561000000|2024-11-14 05:10:00|38742.8|38668.5|38757.1|38688.9|38762.4|38695.2|38741|38668.2|568
1731561300000|2024-11-14 05:15:00|38757.4|38687.5|38770.2|38706.3|38786|38718.7|38754.9|38684.8|670
1731561600000|2024-11-14 05:20:00|38769.9|38706.6|38768.9|38701.8|38787.6|38715.9|38761.9|38693.8|532
1731561900000|2024-11-14 05:25:00|38770.5|38703.5|38777.4|38705.1|38779.2|38709.9|38763.5|38693.7|484
1731562200000|2024-11-14 05:30:00|38777.2|38705.5|38769.5|38696.1|38779.9|38707|38762.6|38687.9|427
1731562500000|2024-11-14 05:35:00|38769.8|38697.5|38759.1|38685.3|38772.5|38703|38753.9|38679.5|416
1731562800000|2024-11-14 05:40:00|38756.4|38683.4|38744.4|38678.6|38757.9|38687.4|38742|38674.8|431
1731563100000|2024-11-14 05:45:00|38745.1|38678.3|38742.8|38682.7|38750.7|38688.7|38741.3|38676.5|402
1731563400000|2024-11-14 05:50:00|38741.5|38681.3|38744.9|38682.5|38748.9|38688.3|38740|38673.9|440
1731563700000|2024-11-14 05:55:00|38744.8|38682.2|38731.7|38664.1|38746|38682.7|38730.3|38663.6|420
1731564000000|2024-11-14 06:00:00|38733.6|38664.3|38718.5|38654.7|38739.3|38675.5|38711.6|38649.1|566
1731564300000|2024-11-14 06:05:00|38718.7|38654.9|38717.5|38654.6|38721.7|38663.4|38706.4|38642.6|567
1731564600000|2024-11-14 06:10:00|38716.7|38654.2|38712.8|38654.1|38718.4|38658.7|38700.5|38634.5|549
1731564900000|2024-11-14 06:15:00|38713.1|38654.2|38713.4|38649.8|38718.8|38662.4|38699.5|38631.6|474
1731565200000|2024-11-14 06:20:00|38712.8|38651.7|38706.9|38647.5|38719.9|38660.4|38705.4|38640.9|396
1731565500000|2024-11-14 06:25:00|38706.6|38645.1|38717|38658|38725.2|38663.2|38706.1|38642.9|443
1731565800000|2024-11-14 06:30:00|38716.3|38658.3|38708.9|38650.6|38718.7|38661.2|38707.4|38646.1|491
1731566100000|2024-11-14 06:35:00|38710.1|38651.4|38716|38656.8|38725.1|38662.5|38709.9|38648.7|420
1731566400000|2024-11-14 06:40:00|38715.7|38658.6|38714.6|38649.2|38724.1|38663.1|38709.8|38645.9|455
1731566700000|2024-11-14 06:45:00|38715.3|38649.9|38727.5|38666.1|38729|38670.7|38705.6|38634.7|486
1731567000000|2024-11-14 06:50:00|38727.2|38663.4|38737.5|38670|38744.5|38678.8|38725.7|38659.4|515
1731567300000|2024-11-14 06:55:00|38736.8|38669.7|38742.4|38674.5|38756.7|38692.8|38734.6|38664.8|490
1731567600000|2024-11-14 07:00:00|38733.2|38683.2|38740.1|38688.4|38743.6|38693.6|38722.3|38661|546
1731567900000|2024-11-14 07:05:00|38740.2|38688.3|38730.2|38680.2|38747.2|38709.9|38706.7|38657|446
1731568200000|2024-11-14 07:10:00|38730.4|38680.4|38722.4|38702.4|38736|38704.1|38709.6|38673.8|333
1731568500000|2024-11-14 07:15:00|38721.4|38701.4|38709|38689|38725.3|38705.3|38702.5|38682.5|356
1731568800000|2024-11-14 07:20:00|38711.1|38691.1|38713.7|38693.7|38720.5|38700.5|38704.5|38684.5|419
1731569100000|2024-11-14 07:25:00|38713.5|38693.5|38717.9|38697.9|38730.8|38710.8|38705.7|38685.7|382
1731569400000|2024-11-14 07:30:00|38716.7|38696.7|38684.8|38664.8|38717.7|38697.7|38681.6|38661.6|447
1731569700000|2024-11-14 07:35:00|38686.7|38666.7|38678.2|38658.2|38690|38670|38672.4|38652.4|476
1731570000000|2024-11-14 07:40:00|38677.6|38657.6|38692.3|38672.3|38692.7|38672.7|38674.3|38654.3|532
1731570300000|2024-11-14 07:45:00|38691.9|38671.9|38673|38653|38692.2|38672.2|38668|38648|498
1731570600000|2024-11-14 07:50:00|38673.8|38653.8|38666.1|38646.1|38679.4|38654.6|38648.9|38620.9|552
1731570900000|2024-11-14 07:55:00|38666.9|38646.9|38691.2|38628.1|38691.2|38652.2|38657.4|38628.1|492
1731571200000|2024-11-14 08:00:00|38693.3|38629.7|38661.1|38641.1|38694.8|38670.5|38657.6|38628|732
1731571500000|2024-11-14 08:05:00|38665.9|38645.9|38670.3|38650.3|38690.9|38670.8|38660.1|38631.8|618
1731571800000|2024-11-14 08:10:00|38670.5|38650.5|38715.3|38695.3|38729.5|38695.3|38669.4|38649.4|447
1731572100000|2024-11-14 08:15:00|38714.5|38694.5|38755.3|38735.3|38773.1|38753.1|38711.8|38680.6|726
1731572400000|2024-11-14 08:20:00|38755.4|38735.4|38776.7|38756.7|38779.7|38759.7|38738.1|38705.9|759
1731572700000|2024-11-14 08:25:00|38777|38757|38766.6|38715.7|38779.6|38759.6|38746.4|38715.7|688
1731573000000|2024-11-14 08:30:00|38764.3|38714.3|38733.3|38713.3|38778.3|38734.8|38724.8|38684.5|832
1731573300000|2024-11-14 08:35:00|38733.4|38713.4|38734.1|38714.1|38753|38733|38731.1|38711.1|657
1731573600000|2024-11-14 08:40:00|38734.3|38714.3|38733|38713|38742.9|38722.9|38715.6|38695.6|619
1731573900000|2024-11-14 08:45:00|38732.8|38712.8|38768|38748|38782.2|38752.5|38728.2|38708.2|478
1731574200000|2024-11-14 08:50:00|38767.8|38747.8|38749.5|38729.5|38780.9|38760.9|38748.7|38728.7|469
1731574500000|2024-11-14 08:55:00|38749.8|38729.8|38760.6|38740.6|38770.7|38750.7|38742.6|38722.6|425
1731574800000|2024-11-14 09:00:00|38760.5|38740.5|38749.8|38729.8|38761.8|38741.8|38745.7|38725.7|412
1731575100000|2024-11-14 09:05:00|38750|38730|38757.4|38737.4|38765.2|38745.2|38741.3|38721.3|354
1731575400000|2024-11-14 09:10:00|38757.5|38737.5|38779.5|38759.5|38780|38760|38750.8|38730.8|313
1731575700000|2024-11-14 09:15:00|38779.4|38759.4|38797.8|38777.8|38799.2|38779.2|38779.1|38759.1|344
1731576000000|2024-11-14 09:20:00|38797.7|38777.7|38772.2|38752.2|38798.9|38778.9|38761.8|38741.8|401
1731576300000|2024-11-14 09:25:00|38772.9|38752.9|38799.3|38779.3|38802|38782|38772|38752|382
1731576600000|2024-11-14 09:30:00|38799.2|38779.2|38815.6|38795.6|38815.6|38795.6|38794.9|38774.9|431
1731576900000|2024-11-14 09:35:00|38816.3|38796.3|38735.9|38715.9|38819.6|38799.6|38731.1|38711.1|544
1731577200000|2024-11-14 09:40:00|38735.8|38715.8|38743|38723|38747.9|38727.9|38726.8|38706.8|391
1731577500000|2024-11-14 09:45:00|38742.7|38722.7|38743|38723|38765.9|38745.9|38736.7|38716.7|352
1731577800000|2024-11-14 09:50:00|38743.1|38723.1|38763.5|38743.5|38772.6|38752.6|38740.5|38720.5|414
1731578100000|2024-11-14 09:55:00|38763.2|38743.2|38803.4|38753.4|38803.4|38766.6|38745.5|38725.5|408
1731578400000|2024-11-14 10:00:00|38803.9|38753.9|38784.6|38764.6|38827.5|38797|38758.9|38738.9|613
1731578700000|2024-11-14 10:05:00|38784.7|38764.7|38826.9|38806.9|38828.2|38808.2|38783|38763|401
1731579000000|2024-11-14 10:10:00|38826.6|38806.6|38818.5|38798.5|38828.2|38808.2|38804.1|38784.1|334
1731579300000|2024-11-14 10:15:00|38818.2|38798.2|38850.4|38830.4|38850.6|38830.6|38811.1|38791.1|361
1731579600000|2024-11-14 10:20:00|38850.3|38830.3|38844.3|38824.3|38861|38841|38844.2|38824.2|386
1731579900000|2024-11-14 10:25:00|38844.4|38824.4|38849.5|38829.5|38870.9|38850.9|38842.1|38822.1|372
1731580200000|2024-11-14 10:30:00|38849.3|38829.3|38873.9|38853.9|38876.8|38856.8|38839.7|38819.7|385
1731580500000|2024-11-14 10:35:00|38873.8|38853.8|38879.2|38859.2|38904.7|38884.7|38869.5|38849.5|472
1731580800000|2024-11-14 10:40:00|38879|38859|38865.3|38845.3|38891|38871|38859.7|38839.7|425
1731581100000|2024-11-14 10:45:00|38865.4|38845.4|38838.5|38818.5|38866.1|38846.1|38824.5|38804.5|426
1731581400000|2024-11-14 10:50:00|38838.4|38818.4|38834.5|38814.5|38845.9|38825.9|38834.5|38814.5|305
1731581700000|2024-11-14 10:55:00|38834.2|38814.2|38858.1|38838.1|38859.4|38839.4|38828.6|38808.6|357
1731582000000|2024-11-14 11:00:00|38857.7|38837.7|38897|38877|38898.9|38878.9|38855.5|38835.5|355
1731582300000|2024-11-14 11:05:00|38897.1|38877.1|38877|38857|38897.2|38877.2|38858.6|38838.6|354
1731582600000|2024-11-14 11:10:00|38877.4|38857.4|38897.7|38877.7|38923.8|38903.8|38862.7|38842.7|546
1731582900000|2024-11-14 11:15:00|38897.6|38877.6|38864.6|38844.6|38898.5|38878.5|38851.8|38831.8|498
1731583200000|2024-11-14 11:20:00|38864.2|38844.2|38842.2|38822.2|38869.2|38849.2|38833.8|38813.8|405
1731583500000|2024-11-14 11:25:00|38842|38822|38837.7|38817.7|38865.9|38845.9|38837.4|38817.4|369
1731583800000|2024-11-14 11:30:00|38837.9|38817.9|38840.6|38820.6|38854.6|38834.6|38836.3|38816.3|366
1731584100000|2024-11-14 11:35:00|38840.5|38820.5|38829|38809|38840.7|38820.7|38810|38790|372
1731584400000|2024-11-14 11:40:00|38828.9|38808.9|38796.6|38776.6|38837.4|38817.4|38796.6|38776.6|422
1731584700000|2024-11-14 11:45:00|38796.3|38776.3|38747.2|38727.2|38796.3|38776.3|38740|38720|559
1731585000000|2024-11-14 11:50:00|38747.3|38727.3|38652.1|38580.6|38758.7|38738.7|38627.7|38573.7|683
1731585300000|2024-11-14 11:55:00|38648.9|38580.3|38675.8|38655.8|38710.5|38668.2|38642.1|38580.3|664
1731585600000|2024-11-14 12:00:00|38673.2|38653.2|38663.3|38643.3|38682.5|38662.5|38657.6|38637.6|696
1731585900000|2024-11-14 12:05:00|38661.7|38641.7|38671|38651|38679.9|38659.9|38648|38628|722
1731586200000|2024-11-14 12:10:00|38671.1|38651.1|38687.8|38667.8|38704.6|38684.6|38669.5|38649.5|492
1731586500000|2024-11-14 12:15:00|38687.2|38667.2|38668.4|38648.4|38691.7|38671.7|38660.4|38640.4|472
1731586800000|2024-11-14 12:20:00|38668.5|38648.5|38671.6|38651.6|38678.5|38658.5|38660.7|38640.7|562
1731587100000|2024-11-14 12:25:00|38672.2|38652.2|38705.8|38655.8|38709.4|38689.4|38670.3|38650.3|651
1731587400000|2024-11-14 12:30:00|38705|38655|38685.3|38665.3|38718.3|38688.3|38677.4|38651.4|673
1731587700000|2024-11-14 12:35:00|38685.1|38665.1|38656.7|38636.7|38690.1|38670.1|38653.2|38633.2|565
1731588000000|2024-11-14 12:40:00|38656.4|38636.4|38637|38617|38670.1|38650.1|38633.7|38613.7|486
1731588300000|2024-11-14 12:45:00|38636.8|38616.8|38657.8|38637.8|38658|38638|38618.8|38598.8|463
1731588600000|2024-11-14 12:50:00|38657.4|38637.4|38653|38633|38664.4|38644.4|38630.2|38610.2|465
1731588900000|2024-11-14 12:55:00|38651.2|38631.2|38653.7|38633.7|38654|38634|38626.4|38606.4|536
1731589200000|2024-11-14 13:00:00|38654.1|38634.1|38657.4|38637.4|38664.3|38644.3|38636.6|38616.6|526
1731589500000|2024-11-14 13:05:00|38657|38637|38653.1|38633.1|38657|38637|38637.1|38617.1|502
1731589800000|2024-11-14 13:10:00|38652.9|38632.9|38640|38620|38662.1|38642.1|38637|38617|510
1731590100000|2024-11-14 13:15:00|38639.7|38619.7|38640.6|38620.6|38656.1|38636.1|38632|38612|485
1731590400000|2024-11-14 13:20:00|38640.9|38620.9|38628.4|38608.4|38650.1|38630.1|38616.1|38596.1|588
1731590700000|2024-11-14 13:25:00|38627.8|38607.8|38691|38571|38691|38631.5|38622.8|38571|500
1731591000000|2024-11-14 13:30:00|38698.3|38578.3|38724.2|38704.2|38737.7|38714.6|38673.3|38567.5|974
1731591300000|2024-11-14 13:35:00|38724.7|38704.7|38748.3|38728.3|38788.7|38768.7|38721.5|38701.5|894
1731591600000|2024-11-14 13:40:00|38749|38729|38728.3|38708.3|38749.5|38729.5|38699|38679|694
1731591900000|2024-11-14 13:45:00|38728.2|38708.2|38669.3|38649.3|38738.9|38718.9|38659|38639|773
1731592200000|2024-11-14 13:50:00|38669.2|38649.2|38653.7|38633.7|38679.5|38659.5|38651.7|38631.7|625
1731592500000|2024-11-14 13:55:00|38653.9|38633.9|38671.5|38651.5|38693.2|38673.2|38653.9|38633.9|704
1731592800000|2024-11-14 14:00:00|38673|38653|38645.6|38625.6|38675.4|38655.4|38645.1|38625.1|629
1731593100000|2024-11-14 14:05:00|38645.5|38625.5|38639.4|38619.4|38658.7|38638.7|38632.4|38612.4|590
1731593400000|2024-11-14 14:10:00|38639.7|38619.7|38609|38589|38649|38629|38601.4|38581.4|555
1731593700000|2024-11-14 14:15:00|38609.1|38589.1|38600.5|38580.5|38610.3|38590.3|38573.6|38553.6|634
1731594000000|2024-11-14 14:20:00|38600.6|38580.6|38632.5|38612.5|38649|38629|38599|38579|587
1731594300000|2024-11-14 14:25:00|38629.6|38609.6|38603.6|38583.6|38629.8|38609.8|38581.7|38561.7|573
1731594600000|2024-11-14 14:30:00|38602.4|38582.4|38570.7|38550.7|38607.1|38587.1|38570.3|38550.3|636
1731594900000|2024-11-14 14:35:00|38571.2|38551.2|38453.3|38433.3|38572|38552|38428.6|38408.6|715
1731595200000|2024-11-14 14:40:00|38453.2|38433.2|38499.1|38479.1|38502.1|38482.1|38451|38431|691
1731595500000|2024-11-14 14:45:00|38497.7|38477.7|38518.5|38498.5|38526.4|38506.4|38488|38468|601
1731595800000|2024-11-14 14:50:00|38518.6|38498.6|38536|38516|38541.7|38521.7|38513.4|38493.4|575
1731596100000|2024-11-14 14:55:00|38537.7|38517.7|38522|38502|38564.8|38544.8|38513.6|38493.6|711
1731596400000|2024-11-14 15:00:00|38522.4|38502.4|38495.5|38475.5|38522.4|38502.4|38493.6|38473.6|804
1731596700000|2024-11-14 15:05:00|38495.6|38475.6|38497.5|38477.5|38500.9|38480.9|38457.1|38437.1|670
1731597000000|2024-11-14 15:10:00|38495.3|38475.3|38479.6|38459.6|38500.5|38480.5|38451.5|38431.5|716
1731597300000|2024-11-14 15:15:00|38479.9|38459.9|38435.9|38415.9|38490.7|38470.7|38434.3|38414.3|673
1731597600000|2024-11-14 15:20:00|38435.8|38415.8|38411.8|38391.8|38435.8|38415.8|38401.5|38381.5|689
1731597900000|2024-11-14 15:25:00|38412.1|38392.1|38426.6|38406.6|38430.9|38410.9|38403.5|38383.5|530
1731598200000|2024-11-14 15:30:00|38426.8|38406.8|38447.6|38427.6|38450.9|38430.9|38425.6|38405.6|528
1731598500000|2024-11-14 15:35:00|38447.5|38427.5|38453.4|38433.4|38470.7|38450.7|38441.8|38421.8|503
1731598800000|2024-11-14 15:40:00|38453.9|38433.9|38452|38432|38474.2|38454.2|38447.6|38427.6|602
1731599100000|2024-11-14 15:45:00|38450|38430|38442.1|38422.1|38450|38430|38416.2|38396.2|601
1731599400000|2024-11-14 15:50:00|38441.6|38421.6|38426.7|38406.7|38441.6|38421.6|38413.3|38393.3|646
1731599700000|2024-11-14 15:55:00|38424.9|38404.9|38420.8|38400.8|38428|38408|38407.5|38387.5|655
1731600000000|2024-11-14 16:00:00|38421.3|38401.3|38461.2|38441.2|38464.9|38444.9|38420.6|38400.6|635
1731600300000|2024-11-14 16:05:00|38461.3|38441.3|38456.3|38436.3|38470.3|38450.3|38437.8|38417.8|512
1731600600000|2024-11-14 16:10:00|38456.5|38436.5|38445.9|38425.9|38460.9|38440.9|38442.9|38422.9|580
1731600900000|2024-11-14 16:15:00|38445.5|38425.5|38411.4|38391.4|38445.5|38425.5|38409.6|38389.6|525
1731601200000|2024-11-14 16:20:00|38409.1|38389.1|38392.4|38372.4|38412.9|38392.9|38383.6|38363.6|531
1731601500000|2024-11-14 16:25:00|38392.1|38372.1|38400.5|38380.5|38409.5|38389.5|38380.1|38360.1|547
1731601800000|2024-11-14 16:30:00|38400.3|38380.3|38434.4|38414.4|38436.3|38416.3|38397.2|38377.2|578
1731602100000|2024-11-14 16:35:00|38434.3|38414.3|38437|38417|38441.1|38421.1|38420.2|38400.2|560
1731602400000|2024-11-14 16:40:00|38437.3|38417.3|38461.2|38441.2|38470.6|38450.6|38433.8|38413.8|499
1731602700000|2024-11-14 16:45:00|38459.3|38439.3|38461.6|38441.6|38463.1|38443.1|38444.8|38424.8|707
1731603000000|2024-11-14 16:50:00|38461.5|38441.5|38494.3|38474.3|38494.6|38474.6|38461.4|38441.4|778
1731603300000|2024-11-14 16:55:00|38494.5|38474.5|38467.4|38447.4|38505.3|38485.3|38464.6|38444.6|738
1731603600000|2024-11-14 17:00:00|38467.3|38447.3|38473.3|38453.3|38475.4|38455.4|38460|38440|552
1731603900000|2024-11-14 17:05:00|38473.7|38453.7|38473.1|38453.1|38477.3|38457.3|38465.2|38445.2|534
1731604200000|2024-11-14 17:10:00|38472.8|38452.8|38471.7|38451.7|38478.6|38458.6|38462.9|38442.9|362
1731604500000|2024-11-14 17:15:00|38471.8|38451.8|38479.1|38459.1|38484|38464|38471.8|38451.8|368
1731604800000|2024-11-14 17:20:00|38479.3|38459.3|38483.5|38463.5|38489.7|38469.7|38473.7|38453.7|435
1731605100000|2024-11-14 17:25:00|38484.2|38464.2|38477.1|38457.1|38487.2|38467.2|38459.3|38439.3|491
1731605400000|2024-11-14 17:30:00|38477.6|38457.6|38471.8|38451.8|38498.1|38478.1|38471.5|38451.5|456
1731605700000|2024-11-14 17:35:00|38471.4|38451.4|38492.8|38472.8|38492.8|38472.8|38470.3|38450.3|451
1731606000000|2024-11-14 17:40:00|38492.9|38472.9|38483.5|38463.5|38496.2|38476.2|38482.8|38462.8|436
1731606300000|2024-11-14 17:45:00|38483.4|38463.4|38486|38466|38490.6|38470.6|38475.8|38455.8|445
1731606600000|2024-11-14 17:50:00|38486.2|38466.2|38480.4|38460.4|38488|38468|38469.3|38449.3|463
1731606900000|2024-11-14 17:55:00|38480.5|38460.5|38478.5|38458.5|38489.7|38469.7|38473.9|38453.9|415
1731607200000|2024-11-14 18:00:00|38478.1|38458.1|38477.9|38457.9|38485.3|38465.3|38473.5|38453.5|360
1731607500000|2024-11-14 18:05:00|38477.7|38457.7|38482.6|38462.6|38483|38463|38473.4|38453.4|262
1731607800000|2024-11-14 18:10:00|38482.7|38462.7|38490.4|38470.4|38493.2|38473.2|38481|38461|289
1731608100000|2024-11-14 18:15:00|38489.7|38469.7|38503.4|38483.4|38503.9|38483.9|38489.2|38469.2|285
1731608400000|2024-11-14 18:20:00|38503|38483|38512.7|38492.7|38512.7|38492.7|38499.3|38479.3|343
1731608700000|2024-11-14 18:25:00|38512.8|38492.8|38522.3|38502.3|38523.3|38503.3|38505.7|38485.7|256
1731609000000|2024-11-14 18:30:00|38523|38503|38519.4|38499.4|38525.9|38505.9|38511.2|38491.2|316
1731609300000|2024-11-14 18:35:00|38518.1|38498.1|38516.3|38496.3|38521.4|38501.4|38509.5|38489.5|264
1731609600000|2024-11-14 18:40:00|38516.4|38496.4|38511.3|38491.3|38517.5|38497.5|38509.3|38489.3|263
1731609900000|2024-11-14 18:45:00|38511.2|38491.2|38523.3|38503.3|38523.4|38503.4|38505.6|38485.6|204
1731610200000|2024-11-14 18:50:00|38523.2|38503.2|38511.9|38491.9|38525.4|38505.4|38509.8|38489.8|285
1731610500000|2024-11-14 18:55:00|38512|38492|38522.8|38502.8|38525|38505|38511.9|38491.9|420
1731610800000|2024-11-14 19:00:00|38523|38503|38519.1|38499.1|38524.5|38504.5|38515.1|38495.1|284
1731611100000|2024-11-14 19:05:00|38518.7|38498.7|38519.4|38499.4|38521.5|38501.5|38513.3|38493.3|196
1731611400000|2024-11-14 19:10:00|38519.8|38499.8|38521.3|38501.3|38530.2|38510.2|38517.2|38497.2|199
1731611700000|2024-11-14 19:15:00|38521.2|38501.2|38508.2|38488.2|38522.5|38502.5|38507.2|38487.2|196
1731612000000|2024-11-14 19:20:00|38508.1|38488.1|38517.6|38497.6|38519.8|38499.8|38508|38488|261
1731612300000|2024-11-14 19:25:00|38517.4|38497.4|38517.9|38497.9|38518.6|38498.6|38513.4|38493.4|186
1731612600000|2024-11-14 19:30:00|38518|38498|38513.5|38493.5|38519.1|38499.1|38508.4|38488.4|213
1731612900000|2024-11-14 19:35:00|38513.7|38493.7|38510.9|38490.9|38521.2|38501.2|38509.3|38489.3|231
1731613200000|2024-11-14 19:40:00|38511|38491|38524.2|38504.2|38524.2|38504.2|38509.5|38489.5|273
1731613500000|2024-11-14 19:45:00|38524|38504|38525.3|38505.3|38536.2|38516.2|38523|38503|278
1731613800000|2024-11-14 19:50:00|38525.6|38505.6|38506.8|38486.8|38528.5|38508.5|38506.3|38486.3|323
1731614100000|2024-11-14 19:55:00|38506.6|38486.6|38537.6|38481.8|38537.6|38502.5|38503.3|38481.8|272
1731614400000|2024-11-14 20:00:00|38534.8|38484.8|38590.4|38570.4|38591.1|38571.1|38521.7|38481.8|758
1731614700000|2024-11-14 20:05:00|38591.1|38571.1|38658.9|38638.9|38660.3|38640.3|38591.1|38571.1|802
1731615000000|2024-11-14 20:10:00|38658.7|38638.7|38659.8|38639.8|38686.3|38666.3|38652.2|38632.2|741
1731615300000|2024-11-14 20:15:00|38659.9|38639.9|38627.2|38607.2|38659.9|38639.9|38616.9|38596.9|829
1731615600000|2024-11-14 20:20:00|38628.4|38608.4|38620|38600|38641.9|38621.9|38619.2|38599.2|815
1731615900000|2024-11-14 20:25:00|38619.7|38599.7|38622.7|38602.7|38630.5|38603.6|38601|38579.3|746
1731616200000|2024-11-14 20:30:00|38622.6|38602.6|38661.7|38641.7|38678.1|38642.8|38608.7|38588.7|798
1731616500000|2024-11-14 20:35:00|38661.5|38641.5|38644.9|38624.9|38664.6|38644.6|38642.2|38622.2|679
1731616800000|2024-11-14 20:40:00|38644.7|38624.7|38647.6|38627.6|38651.9|38631.9|38623.7|38603.7|624
1731617100000|2024-11-14 20:45:00|38647.8|38627.8|38671.4|38651.4|38673.4|38653.4|38647.6|38627.6|606
1731617400000|2024-11-14 20:50:00|38671.8|38651.8|38697.5|38677.5|38698.8|38678.8|38669|38649|549
1731617700000|2024-11-14 20:55:00|38698.1|38678.1|38664.9|38644.9|38698.1|38678.1|38658.7|38638.7|621
1731618000000|2024-11-14 21:00:00|38663.8|38643.8|38648.9|38628.9|38664.3|38644.3|38636.7|38616.7|476
1731618300000|2024-11-14 21:05:00|38648.7|38628.7|38665.6|38645.6|38667.3|38647.3|38646.3|38626.3|320
1731618600000|2024-11-14 21:10:00|38665.4|38645.4|38682.6|38632.6|38687.8|38646.9|38659.9|38631.3|367
1731618900000|2024-11-14 21:15:00|38682.5|38632.5|38662.4|38642.4|38682.5|38642.4|38659.8|38621.9|259
1731619200000|2024-11-14 21:20:00|38662.1|38642.1|38660.3|38640.3|38667.1|38647.1|38658.5|38638.5|317
1731619500000|2024-11-14 21:25:00|38660.4|38640.4|38653|38633|38663.7|38643.7|38650.3|38630.3|307
1731619800000|2024-11-14 21:30:00|38652.2|38632.2|38663.3|38613.3|38663.3|38635.6|38644|38611.7|248
1731620100000|2024-11-14 21:35:00|38663.5|38613.5|38664.1|38614.1|38669.4|38616.4|38662.9|38610.5|215
1731620400000|2024-11-14 21:40:00|38664.2|38614.2|38662.6|38609.6|38671|38616.5|38660.1|38608.5|160
1731620700000|2024-11-14 21:45:00|38661.5|38608.5|38646.5|38588.8|38662.5|38608.5|38644.7|38585.9|292
1731621000000|2024-11-14 21:50:00|38646.2|38588.5|38636.7|38577.1|38647.1|38590.2|38635.5|38576.6|385
1731621300000|2024-11-14 21:55:00|38643.2|38567.9|38660.4|38540.4|38668.2|38576.5|38640|38540.4|459
1731621600000|2024-11-14 22:00:00|38660.5|38540.5|38664.3|38544.3|38671|38551|38660.5|38540.5|73
1731621900000|2024-11-14 22:05:00|38667.1|38547.1|38657.9|38537.9|38670.4|38550.4|38655.5|38535.5|94
1731622200000|2024-11-14 22:10:00|38658.2|38538.2|38659.1|38539.1|38665.8|38545.8|38656.7|38536.7|163
1731622500000|2024-11-14 22:15:00|38659.3|38539.3|38656.6|38536.6|38660.2|38540.2|38651.1|38531.1|177
1731622800000|2024-11-14 22:20:00|38656.5|38536.5|38648|38528|38657|38537|38644.8|38524.8|103
1731623100000|2024-11-14 22:25:00|38647.6|38527.6|38656.1|38536.1|38658.2|38538.2|38645.1|38525.1|60
1731623400000|2024-11-14 22:30:00|38656.3|38536.3|38671.3|38551.3|38674.5|38554.5|38655.1|38535.1|163
1731623700000|2024-11-14 22:35:00|38671.4|38551.4|38660.2|38540.2|38671.8|38551.8|38654.1|38534.1|218
1731624000000|2024-11-14 22:40:00|38660.6|38540.6|38656.5|38536.5|38663.3|38543.3|38656.2|38536.2|141
1731624300000|2024-11-14 22:45:00|38656.3|38536.3|38656.8|38536.8|38657.8|38537.8|38656.1|38536.1|60
1731624600000|2024-11-14 22:50:00|38656.9|38536.9|38656.9|38536.9|38657.6|38537.6|38656|38536|74
1731624900000|2024-11-14 22:55:00|38657|38537|38654.4|38534.4|38658|38538|38654.1|38534.1|88
1731625200000|2024-11-14 23:00:00|38654.6|38534.6|38658.3|38538.3|38666.5|38551.4|38649.7|38529.7|210
1731625500000|2024-11-14 23:05:00|38658.2|38538.2|38653.8|38542|38660.8|38546.3|38650.2|38537.8|139
1731625800000|2024-11-14 23:10:00|38653.4|38542.1|38657.5|38549.9|38664.3|38550.2|38650.4|38539|137
1731626100000|2024-11-14 23:15:00|38657.3|38549.7|38672|38552|38676.3|38563.7|38656.6|38542.8|171
1731626400000|2024-11-14 23:20:00|38672.1|38552.1|38663.1|38555.4|38672.1|38559.7|38662.1|38548.9|93
1731626700000|2024-11-14 23:25:00|38663.7|38555.8|38671|38551|38671.8|38567.7|38655.5|38549.6|135
1731627000000|2024-11-14 23:30:00|38670.8|38550.8|38664.3|38544.3|38670.8|38556.7|38654.5|38544.2|182
1731627300000|2024-11-14 23:35:00|38664.5|38544.5|38652.7|38550.6|38665.4|38554.9|38651.4|38540.6|153
1731627600000|2024-11-14 23:40:00|38652.3|38550.4|38652.9|38546.6|38664.8|38552.4|38650.1|38538.6|173
1731627900000|2024-11-14 23:45:00|38652.7|38546.8|38661.1|38541.1|38666.8|38551.5|38646.2|38535|368
1731628200000|2024-11-14 23:50:00|38661|38541|38661.9|38551.5|38667.8|38555.1|38656.5|38536.5|260
1731628500000|2024-11-14 23:55:00|38662.1|38552.7|38655.5|38546.5|38671.9|38562.9|38655.5|38543.4|370
1731628800000|2024-11-15 00:00:00|38659|38549.7|38660.1|38540.1|38672.5|38552.5|38637.7|38517.7|429
1731629100000|2024-11-15 00:05:00|38654.7|38534.7|38659.7|38539.7|38660.9|38540.9|38644|38524|267
1731629400000|2024-11-15 00:10:00|38658.9|38538.9|38662.2|38544.3|38662.2|38544.6|38652.9|38533.9|195
1731629700000|2024-11-15 00:15:00|38662.5|38547.8|38670.1|38554.8|38674.7|38557.3|38662.3|38546|338
1731630000000|2024-11-15 00:20:00|38669.9|38555.1|38666.8|38564.6|38672|38564.6|38661.5|38541.5|290
1731630300000|2024-11-15 00:25:00|38666.3|38564.5|38672.9|38552.9|38680.1|38567.8|38665.6|38547.6|274
1731630600000|2024-11-15 00:30:00|38672.8|38552.8|38658.5|38559.7|38677.3|38563.9|38657.2|38544|369
1731630900000|2024-11-15 00:35:00|38658|38559.3|38671.3|38556.2|38674.8|38576.2|38656.7|38542.5|266
1731631200000|2024-11-15 00:40:00|38666.8|38546.8|38678.7|38562.4|38687.6|38582.8|38659.5|38546.4|273
1731631500000|2024-11-15 00:45:00|38665.1|38563.1|38666.6|38546.6|38679.7|38577|38654.9|38542|314
1731631800000|2024-11-15 00:50:00|38666.7|38546.7|38630.6|38569.4|38668.3|38577|38630.3|38536.3|463
1731632100000|2024-11-15 00:55:00|38628.2|38568.2|38623.9|38562.7|38636.1|38578.3|38615|38552.1|476
1731632400000|2024-11-15 01:00:00|38624.2|38563.6|38623|38562.2|38640.7|38572.2|38618.9|38546.8|557
1731632700000|2024-11-15 01:05:00|38622.7|38564.5|38612.8|38552.3|38629.7|38565.3|38604.5|38539.9|606
1731633000000|2024-11-15 01:10:00|38614.8|38554.1|38607.6|38548.4|38623.7|38559.6|38601.3|38542.5|605
1731633300000|2024-11-15 01:15:00|38610.6|38548.7|38614.9|38553.1|38619.2|38554.7|38601.8|38538.9|516
1731633600000|2024-11-15 01:20:00|38614.5|38553.5|38590.2|38531.5|38621.6|38559.8|38588|38523.8|596
1731633900000|2024-11-15 01:25:00|38589.9|38531.4|38579.1|38517.7|38598.1|38535.2|38575.4|38514.1|425
1731634200000|2024-11-15 01:30:00|38579.4|38519.7|38603.7|38537.1|38609|38546.8|38579.3|38515.8|595
1731634500000|2024-11-15 01:35:00|38605.4|38535.3|38605.6|38534.4|38614|38549.2|38591.6|38526.5|524
1731634800000|2024-11-15 01:40:00|38608|38537.4|38629|38559.3|38632.4|38562|38600.3|38527|495
1731635100000|2024-11-15 01:45:00|38629.4|38559.6|38625.6|38558.3|38632.9|38564.2|38611.7|38540.5|509
1731635400000|2024-11-15 01:50:00|38627|38558.7|38621.2|38547.5|38633.5|38561.7|38618.7|38546.8|537
1731635700000|2024-11-15 01:55:00|38621.4|38547.7|38619.7|38554.4|38636.8|38562.9|38609.1|38543.6|468
1731636000000|2024-11-15 02:00:00|38619.5|38555.5|38595.3|38540.8|38629.2|38556.3|38592.2|38533.1|541
1731636300000|2024-11-15 02:05:00|38594.4|38538.1|38584.2|38529.9|38602|38543|38582|38525.6|459
1731636600000|2024-11-15 02:10:00|38583.8|38529.8|38589.6|38526.3|38599.9|38540.2|38582.1|38523.4|452
1731636900000|2024-11-15 02:15:00|38589.7|38527|38588.3|38527.9|38595.9|38534.5|38573.2|38514.3|536
1731637200000|2024-11-15 02:20:00|38587.9|38529.3|38578.2|38523.5|38591|38532.4|38577.9|38517.5|574
1731637500000|2024-11-15 02:25:00|38578.5|38523.8|38577|38519.7|38584.6|38526.8|38567.9|38509.1|528
1731637800000|2024-11-15 02:30:00|38576.2|38520.5|38588.1|38530.9|38601.7|38536.3|38576.2|38518.7|424
1731638100000|2024-11-15 02:35:00|38587.7|38531.2|38592.4|38533.3|38597.5|38534.7|38583.5|38519.3|441
1731638400000|2024-11-15 02:40:00|38592.6|38533.1|38589.6|38535.9|38604.3|38542.4|38586.8|38524.1|607
1731638700000|2024-11-15 02:45:00|38590|38536.7|38580.7|38520.4|38595.2|38538.1|38570.3|38502.4|587
1731639000000|2024-11-15 02:50:00|38579.3|38519.8|38568.9|38507.5|38581.2|38520.3|38565.2|38494.5|504
1731639300000|2024-11-15 02:55:00|38567.2|38507.1|38577|38499.9|38585.1|38510.7|38559.8|38489.1|555
1731639600000|2024-11-15 03:00:00|38577.4|38500.9|38548.3|38491.4|38580.9|38513.3|38543.9|38489.6|566
1731639900000|2024-11-15 03:05:00|38548.9|38491.6|38544.1|38492.5|38555.9|38504.5|38542.1|38480.8|516
1731640200000|2024-11-15 03:10:00|38545.1|38492.3|38543.4|38492.8|38548.6|38496|38537.5|38475.6|536
1731640500000|2024-11-15 03:15:00|38543|38492.5|38545.4|38495.1|38548.9|38498.9|38540.9|38488.8|442
1731640800000|2024-11-15 03:20:00|38546.6|38494.8|38550.3|38498.9|38554.9|38503.7|38543.3|38490.8|384
1731641100000|2024-11-15 03:25:00|38551.2|38499.7|38553.2|38498.7|38557.3|38502.3|38546.4|38490.2|436
1731641400000|2024-11-15 03:30:00|38553.5|38499.9|38563.5|38499.6|38568.2|38510.8|38552.5|38497.8|403
1731641700000|2024-11-15 03:35:00|38565.3|38501.7|38556.5|38495.1|38565.7|38508.7|38552.3|38493.9|350
1731642000000|2024-11-15 03:40:00|38556.4|38489.8|38552.3|38499|38560.3|38505.6|38549|38489.8|394
1731642300000|2024-11-15 03:45:00|38551.7|38498.7|38552.3|38502.3|38556.6|38502.4|38547|38491.6|405
1731642600000|2024-11-15 03:50:00|38552.1|38501.4|38570.8|38514.7|38577.3|38526.8|38550.3|38492.2|403
1731642900000|2024-11-15 03:55:00|38570.5|38515|38578|38524.9|38587.1|38527.6|38565.5|38508.9|565
1731643200000|2024-11-15 04:00:00|38578.8|38525.5|38568.5|38514.7|38582|38529.9|38566.3|38508.8|563
1731643500000|2024-11-15 04:05:00|38568.2|38514.5|38568|38515.4|38572.2|38518.4|38563.3|38506.9|512
1731643800000|2024-11-15 04:10:00|38568.5|38515.7|38558.4|38503.4|38570.7|38518.9|38554.3|38496.9|458
1731644100000|2024-11-15 04:15:00|38559.5|38503.7|38561.1|38508.3|38564.6|38508.8|38556.3|38498.2|343
1731644400000|2024-11-15 04:20:00|38560|38508.6|38556.6|38503.9|38565.4|38508.9|38552.8|38494.4|256
1731644700000|2024-11-15 04:25:00|38556.3|38503.6|38563.2|38510.6|38569.7|38514.9|38555.3|38501.1|330
1731645000000|2024-11-15 04:30:00|38562|38510.3|38575.6|38506.3|38577.7|38518.5|38562|38502.4|274
1731645300000|2024-11-15 04:35:00|38575.2|38506.7|38572.5|38513.1|38575.2|38515.9|38562.8|38503|405
1731645600000|2024-11-15 04:40:00|38572.8|38512.8|38567.5|38514|38581.1|38519.9|38565.8|38504.9|357
1731645900000|2024-11-15 04:45:00|38567.8|38515.2|38573.4|38519.7|38581.8|38527.2|38567.3|38508.4|403
1731646200000|2024-11-15 04:50:00|38573.3|38520|38568.3|38515.6|38579.9|38524.2|38568.3|38510.4|337
1731646500000|2024-11-15 04:55:00|38568|38515.4|38570.7|38511.1|38576.3|38519.6|38563.5|38501.8|269
1731646800000|2024-11-15 05:00:00|38571.3|38511.9|38574.9|38516.7|38577.3|38523.5|38568.8|38509.2|363
1731647100000|2024-11-15 05:05:00|38575.3|38517.1|38570.7|38513.4|38583.5|38521.9|38567.9|38508.2|457
1731647400000|2024-11-15 05:10:00|38570.5|38513.8|38575.9|38523.7|38582.5|38527.3|38567.3|38508.3|361
1731647700000|2024-11-15 05:15:00|38575.4|38523.5|38572|38515|38580.1|38523.5|38564.2|38505.1|400
1731648000000|2024-11-15 05:20:00|38572.1|38514.6|38581.2|38520.7|38589.3|38525.9|38571.6|38510.5|447
1731648300000|2024-11-15 05:25:00|38581.1|38519.7|38575.6|38513.4|38581.1|38521.3|38570|38509.5|382
1731648600000|2024-11-15 05:30:00|38575.1|38513.1|38587.4|38522.2|38594.9|38526.4|38574.6|38510.2|535
1731648900000|2024-11-15 05:35:00|38580.3|38520.6|38579.8|38518.1|38586.9|38521.1|38572.6|38505.8|376
1731649200000|2024-11-15 05:40:00|38580.2|38520.3|38585.8|38522.6|38590.2|38524.8|38577.6|38510.5|453
1731649500000|2024-11-15 05:45:00|38582|38521.6|38581.3|38521.6|38592.7|38524.2|38579|38509|505
1731649800000|2024-11-15 05:50:00|38581|38521.7|38581.8|38519.2|38598.5|38527.7|38579|38508.2|453
1731650100000|2024-11-15 05:55:00|38582.4|38519.8|38580.1|38516.7|38587.3|38525.7|38577.6|38508|372
1731650400000|2024-11-15 06:00:00|38580.4|38517.8|38580.3|38517.3|38598.4|38530.5|38578.4|38508.8|479
1731650700000|2024-11-15 06:05:00|38580|38516.8|38584.5|38510.6|38587.2|38519.9|38572.6|38504.5|488
1731651000000|2024-11-15 06:10:00|38584.2|38510.9|38582.4|38514|38590.9|38519.4|38580.8|38503.2|499
1731651300000|2024-11-15 06:15:00|38582.5|38513.9|38601.6|38534.6|38606.4|38537|38580.4|38509.4|463
1731651600000|2024-11-15 06:20:00|38601.3|38535|38600.1|38531|38614|38543.3|38593.9|38523.9|531
1731651900000|2024-11-15 06:25:00|38599.9|38530.3|38607.1|38525.1|38608.7|38538.3|38597.1|38523.9|465
1731652200000|2024-11-15 06:30:00|38607.9|38525.2|38580.6|38513.7|38612.6|38532|38580.3|38502.2|610
1731652500000|2024-11-15 06:35:00|38580.2|38515.3|38555.7|38493.9|38583.3|38515.3|38554.3|38483.6|654
1731652800000|2024-11-15 06:40:00|38567|38488.4|38557.8|38492.9|38580|38507.1|38552.4|38482.4|581
1731653100000|2024-11-15 06:45:00|38558.9|38493.8|38524.5|38453.2|38564.1|38495.2|38505.5|38422.2|759
1731653400000|2024-11-15 06:50:00|38524.3|38453.4|38527.1|38460.4|38543.7|38469.8|38516.1|38441.7|619
1731653700000|2024-11-15 06:55:00|38527.6|38460.9|38527|38457.5|38538.8|38467.1|38512.1|38449.2|493
1731654000000|2024-11-15 07:00:00|38524|38458.9|38486.2|38466.2|38544.7|38490.5|38481.9|38444.4|634
1731654300000|2024-11-15 07:05:00|38485.4|38465.4|38529.8|38479.8|38541.2|38496.9|38484.8|38445.9|684
1731654600000|2024-11-15 07:10:00|38529.2|38479.2|38509.3|38489.3|38532|38500.4|38498.8|38475.2|455
1731654900000|2024-11-15 07:15:00|38509.5|38489.5|38476.5|38456.5|38512.8|38492.8|38475|38455|489
1731655200000|2024-11-15 07:20:00|38476.6|38456.6|38491|38471|38494.5|38474.5|38475.4|38455.4|454
1731655500000|2024-11-15 07:25:00|38491.1|38471.1|38489.5|38469.5|38503.2|38483.2|38485.9|38465.9|366
1731655800000|2024-11-15 07:30:00|38489.6|38469.6|38465.8|38445.8|38494.6|38474.6|38463.5|38443.5|500
1731656100000|2024-11-15 07:35:00|38465.7|38445.7|38453.2|38433.2|38466.8|38446.8|38434|38414|412
1731656400000|2024-11-15 07:40:00|38454.9|38434.9|38464.4|38444.4|38482.4|38462.4|38454.9|38434.9|376
1731656700000|2024-11-15 07:45:00|38464.2|38444.2|38481.9|38461.9|38486.9|38466.9|38464.2|38444.2|375
1731657000000|2024-11-15 07:50:00|38482.2|38462.2|38457.3|38437.3|38482.2|38462.2|38451.4|38431.4|328
1731657300000|2024-11-15 07:55:00|38457.5|38437.5|38467.3|38447.3|38467.3|38447.3|38450|38430|404
1731657600000|2024-11-15 08:00:00|38464.1|38444.1|38467.9|38447.9|38470.8|38450.8|38459.8|38439.8|396
1731657900000|2024-11-15 08:05:00|38468|38448|38462.1|38442.1|38480.2|38460.2|38462|38442|335
1731658200000|2024-11-15 08:10:00|38461.7|38441.7|38437.8|38417.8|38464.1|38444.1|38436.9|38416.9|399
1731658500000|2024-11-15 08:15:00|38437.9|38417.9|38440.8|38420.8|38440.8|38420.8|38419.3|38399.3|413
1731658800000|2024-11-15 08:20:00|38441|38421|38426.3|38406.3|38441|38421|38419.6|38399.6|370
1731659100000|2024-11-15 08:25:00|38426.4|38406.4|38429.3|38409.3|38444.1|38424.1|38424.9|38404.9|403
1731659400000|2024-11-15 08:30:00|38429.5|38409.5|38409.3|38389.3|38429.6|38409.6|38406.9|38386.9|456
1731659700000|2024-11-15 08:35:00|38409.6|38389.6|38408.5|38388.5|38416.3|38396.3|38382.8|38362.8|521
1731660000000|2024-11-15 08:40:00|38408.7|38388.7|38384.9|38364.9|38411|38391|38382.3|38362.3|414
1731660300000|2024-11-15 08:45:00|38384.2|38364.2|38397.7|38377.7|38404.5|38384.5|38382.4|38362.4|447
1731660600000|2024-11-15 08:50:00|38398|38378|38381|38361|38399.3|38379.3|38377.3|38357.3|402
1731660900000|2024-11-15 08:55:00|38381.5|38361.5|38380.4|38360.4|38387.2|38367.2|38373.7|38353.7|393
1731661200000|2024-11-15 09:00:00|38381.6|38361.6|38375.8|38355.8|38399.8|38379.8|38374|38354|486
1731661500000|2024-11-15 09:05:00|38374.9|38354.9|38367.8|38347.8|38374.9|38354.9|38367.1|38347.1|349
1731661800000|2024-11-15 09:10:00|38367.4|38347.4|38353.7|38333.7|38368.6|38348.6|38348.2|38328.2|417
1731662100000|2024-11-15 09:15:00|38353.9|38333.9|38360.2|38340.2|38364|38344|38344.7|38324.7|381
1731662400000|2024-11-15 09:20:00|38360.5|38340.5|38381.6|38361.6|38387.5|38367.5|38351.8|38331.8|372
1731662700000|2024-11-15 09:25:00|38381.8|38361.8|38393.9|38373.9|38395.8|38375.8|38381.7|38361.7|371
1731663000000|2024-11-15 09:30:00|38394.2|38374.2|38384.2|38364.2|38403.5|38383.5|38383.4|38363.4|397
1731663300000|2024-11-15 09:35:00|38385.4|38365.4|38376.9|38356.9|38389.3|38369.3|38370.3|38350.3|448
1731663600000|2024-11-15 09:40:00|38377|38357|38394.6|38374.6|38403|38383|38373.4|38353.4|422
1731663900000|2024-11-15 09:45:00|38394.8|38374.8|38428.6|38408.6|38434.4|38414.4|38394.8|38374.8|358
1731664200000|2024-11-15 09:50:00|38429.2|38409.2|38438.9|38418.9|38447.9|38427.9|38423.6|38403.6|413
1731664500000|2024-11-15 09:55:00|38438.7|38418.7|38461.5|38441.5|38474.1|38454.1|38433.9|38413.9|462
1731664800000|2024-11-15 10:00:00|38461.7|38441.7|38434|38414|38467.1|38447.1|38432.9|38412.9|379
1731665100000|2024-11-15 10:05:00|38433.7|38413.7|38435.3|38415.3|38442.8|38422.8|38430.7|38410.7|357
1731665400000|2024-11-15 10:10:00|38435.5|38415.5|38437.3|38417.3|38446.9|38426.9|38435.5|38415.5|335
1731665700000|2024-11-15 10:15:00|38436.7|38416.7|38452.2|38432.2|38453.1|38433.1|38435.6|38415.6|417
1731666000000|2024-11-15 10:20:00|38452.3|38432.3|38483.7|38463.7|38486.8|38466.8|38439.1|38419.1|446
1731666300000|2024-11-15 10:25:00|38484.1|38464.1|38477|38457|38487.4|38467.4|38474.2|38454.2|494
1731666600000|2024-11-15 10:30:00|38477.5|38457.5|38494|38474|38526.6|38506.6|38477.5|38457.5|615
1731666900000|2024-11-15 10:35:00|38493.8|38473.8|38459.2|38439.2|38498.5|38478.5|38456.3|38436.3|450
1731667200000|2024-11-15 10:40:00|38459|38439|38461.3|38441.3|38464.2|38444.2|38454.1|38434.1|367
1731667500000|2024-11-15 10:45:00|38462|38442|38437.6|38417.6|38465.9|38445.9|38435.1|38415.1|360
1731667800000|2024-11-15 10:50:00|38437.5|38417.5|38452|38432|38453.5|38433.5|38437|38417|345
1731668100000|2024-11-15 10:55:00|38452.6|38432.6|38453.9|38433.9|38457.2|38437.2|38444.6|38424.6|375
1731668400000|2024-11-15 11:00:00|38454.6|38434.6|38490.3|38470.3|38494|38474|38454.6|38434.6|432
1731668700000|2024-11-15 11:05:00|38490.2|38470.2|38532.5|38512.5|38533.7|38513.7|38487.2|38467.2|495
1731669000000|2024-11-15 11:10:00|38533.5|38513.5|38533.9|38513.9|38549.6|38529.6|38531.4|38511.4|518
1731669300000|2024-11-15 11:15:00|38529.7|38509.7|38516.6|38496.6|38542|38522|38516.6|38496.6|410
1731669600000|2024-11-15 11:20:00|38510.3|38490.3|38504.7|38484.7|38524.8|38504.8|38504.3|38484.3|418
1731669900000|2024-11-15 11:25:00|38504.6|38484.6|38471|38451|38508.1|38488.1|38469.9|38449.9|343
1731670200000|2024-11-15 11:30:00|38471.1|38451.1|38467.6|38447.6|38480.1|38460.1|38467.3|38447.3|344
1731670500000|2024-11-15 11:35:00|38467.8|38447.8|38454|38434|38472.9|38452.9|38452.6|38432.6|323
1731670800000|2024-11-15 11:40:00|38454.2|38434.2|38462.9|38442.9|38468.4|38448.4|38453.7|38433.7|292
1731671100000|2024-11-15 11:45:00|38462.7|38442.7|38461.4|38441.4|38477.5|38457.5|38455.3|38435.3|363
1731671400000|2024-11-15 11:50:00|38461.7|38441.7|38460.1|38440.1|38472.2|38452.2|38459.7|38439.7|306
1731671700000|2024-11-15 11:55:00|38460|38440|38460|38440|38473.3|38453.3|38458.2|38438.2|336
1731672000000|2024-11-15 12:00:00|38460.2|38440.2|38448.8|38428.8|38462.5|38442.5|38448.4|38428.4|344
1731672300000|2024-11-15 12:05:00|38448.9|38428.9|38468.1|38448.1|38468.2|38448.2|38448.9|38428.9|354
1731672600000|2024-11-15 12:10:00|38467.3|38447.3|38505.6|38485.6|38506.2|38486.2|38467|38447|378
1731672900000|2024-11-15 12:15:00|38505.5|38485.5|38504.3|38484.3|38511|38491|38501|38481|313
1731673200000|2024-11-15 12:20:00|38504.4|38484.4|38505.8|38485.8|38510.6|38490.6|38500.5|38480.5|307
1731673500000|2024-11-15 12:25:00|38506.2|38486.2|38530.3|38510.3|38538.9|38518.9|38506.1|38486.1|434
1731673800000|2024-11-15 12:30:00|38530.1|38510.1|38545.5|38525.5|38556.4|38536.4|38527.9|38507.9|415
1731674100000|2024-11-15 12:35:00|38545.7|38525.7|38559.3|38539.3|38561.8|38541.8|38544.2|38524.2|384
1731674400000|2024-11-15 12:40:00|38559.1|38539.1|38536.6|38516.6|38560.7|38540.7|38536.2|38516.2|361
1731674700000|2024-11-15 12:45:00|38536.5|38516.5|38524.7|38504.7|38538.2|38518.2|38524.5|38504.5|319
1731675000000|2024-11-15 12:50:00|38524.8|38504.8|38493.3|38473.3|38525.2|38505.2|38488.4|38468.4|413
1731675300000|2024-11-15 12:55:00|38493.4|38473.4|38492.4|38472.4|38502.9|38482.9|38486.2|38466.2|306
1731675600000|2024-11-15 13:00:00|38493.7|38473.7|38498.2|38478.2|38500.3|38480.3|38485.7|38465.7|483
1731675900000|2024-11-15 13:05:00|38498.1|38478.1|38492.3|38472.3|38509|38489|38489.9|38469.9|471
1731676200000|2024-11-15 13:10:00|38491.2|38471.2|38472.7|38452.7|38495.3|38475.3|38443.3|38423.3|629
1731676500000|2024-11-15 13:15:00|38471.2|38451.2|38460|38440|38475.2|38455.2|38448|38428|559
1731676800000|2024-11-15 13:20:00|38460.7|38440.7|38456.6|38436.6|38468.6|38448.6|38451.1|38431.1|453
1731677100000|2024-11-15 13:25:00|38456.7|38436.7|38493.8|38405.6|38494.8|38453.6|38455.2|38405.6|515
1731677400000|2024-11-15 13:30:00|38495.1|38404.9|38565.8|38545.8|38591.8|38571.8|38457.6|38373.6|1003
1731677700000|2024-11-15 13:35:00|38565.1|38545.1|38524.7|38504.7|38573.8|38553.8|38496|38476|834
1731678000000|2024-11-15 13:40:00|38524.5|38504.5|38536.7|38516.7|38542.8|38522.8|38496.4|38476.4|751
1731678300000|2024-11-15 13:45:00|38536.9|38516.9|38490.8|38470.8|38540.7|38520.7|38490.8|38470.8|781
1731678600000|2024-11-15 13:50:00|38492.2|38472.2|38543|38523|38556.3|38536.3|38483.6|38463.6|832
1731678900000|2024-11-15 13:55:00|38542.9|38522.9|38563.9|38543.9|38574.6|38554.6|38533.1|38513.1|715
1731679200000|2024-11-15 14:00:00|38565.2|38545.2|38602.2|38582.2|38609.2|38589.2|38556.3|38536.3|665
1731679500000|2024-11-15 14:05:00|38602.1|38582.1|38661.8|38641.8|38662.6|38642.6|38581.5|38561.5|608
1731679800000|2024-11-15 14:10:00|38662|38642|38675.1|38622.5|38678|38649.7|38638.6|38618.6|631
1731680100000|2024-11-15 14:15:00|38674.9|38622.3|38703.6|38683.6|38706.5|38686.5|38651.4|38622.3|722
1731680400000|2024-11-15 14:20:00|38703.7|38683.7|38678.3|38658.3|38717.3|38697.3|38669.3|38649.3|644
1731680700000|2024-11-15 14:25:00|38676|38656|38690.9|38670.9|38693.8|38673.8|38669.5|38649.5|574
1731681000000|2024-11-15 14:30:00|38691|38671|38727.6|38707.6|38732.9|38712.9|38678.6|38658.6|721
1731681300000|2024-11-15 14:35:00|38727.4|38707.4|38803.8|38783.8|38809.6|38789.6|38718.8|38698.8|722
1731681600000|2024-11-15 14:40:00|38803.7|38783.7|38764.7|38744.7|38804.9|38784.9|38762.9|38742.9|711
1731681900000|2024-11-15 14:45:00|38765.7|38745.7|38777|38757|38779.7|38759.7|38731.2|38711.2|649
1731682200000|2024-11-15 14:50:00|38777.1|38757.1|38814|38794|38814.1|38794.1|38776|38756|604
1731682500000|2024-11-15 14:55:00|38814.4|38794.4|38777.9|38757.9|38829.5|38809.5|38763.2|38743.2|804
1731682800000|2024-11-15 15:00:00|38775.9|38755.9|38770.3|38750.3|38789.7|38769.7|38763.2|38743.2|790
1731683100000|2024-11-15 15:05:00|38770.8|38750.8|38725.4|38705.4|38771.3|38751.3|38714.3|38694.3|669
1731683400000|2024-11-15 15:10:00|38725.3|38705.3|38761.6|38741.6|38773.8|38753.8|38725.3|38705.3|602
1731683700000|2024-11-15 15:15:00|38761.5|38741.5|38791.7|38771.7|38807|38787|38753.4|38733.4|598
1731684000000|2024-11-15 15:20:00|38791.8|38771.8|38784.7|38764.7|38810|38790|38782.6|38762.6|582
1731684300000|2024-11-15 15:25:00|38784.6|38764.6|38768.2|38748.2|38802.7|38782.7|38768.2|38748.2|581
1731684600000|2024-11-15 15:30:00|38766.3|38746.3|38795.5|38775.5|38801.3|38781.3|38762.5|38742.5|630
1731684900000|2024-11-15 15:35:00|38796.3|38776.3|38805.5|38785.5|38820|38800|38785.9|38765.9|686
1731685200000|2024-11-15 15:40:00|38806.2|38786.2|38823.5|38803.5|38832.1|38812.1|38794.6|38774.6|670
1731685500000|2024-11-15 15:45:00|38823.7|38803.7|38802|38782|38825.4|38805.4|38795|38775|626
1731685800000|2024-11-15 15:50:00|38802.1|38782.1|38823.7|38803.7|38832|38812|38796|38776|671
1731686100000|2024-11-15 15:55:00|38823.4|38803.4|38806.7|38786.7|38827.7|38807.7|38799.7|38779.7|610
1731686400000|2024-11-15 16:00:00|38806.8|38786.8|38778.3|38758.3|38825.5|38805.5|38764.1|38744.1|686
1731686700000|2024-11-15 16:05:00|38778|38758|38777.1|38757.1|38778|38758|38748.6|38728.6|630
1731687000000|2024-11-15 16:10:00|38777.3|38757.3|38743|38723|38785.9|38765.9|38740.4|38720.4|658
1731687300000|2024-11-15 16:15:00|38742.9|38722.9|38720.3|38700.3|38766.7|38746.7|38720.1|38700.1|693
1731687600000|2024-11-15 16:20:00|38719.9|38699.9|38704.5|38684.5|38728.8|38708.8|38690.5|38670.5|626
1731687900000|2024-11-15 16:25:00|38704.9|38684.9|38722.3|38702.3|38727.5|38707.5|38703.7|38683.7|576
1731688200000|2024-11-15 16:30:00|38721.9|38701.9|38726.7|38706.7|38739.8|38719.8|38713.5|38693.5|820
1731688500000|2024-11-15 16:35:00|38726.6|38706.6|38729.5|38709.5|38746.3|38726.3|38712.5|38692.5|773
1731688800000|2024-11-15 16:40:00|38728.7|38708.7|38736.4|38716.4|38744.9|38724.9|38717|38697|905
1731689100000|2024-11-15 16:45:00|38736.6|38716.6|38726.1|38706.1|38754.6|38730.5|38717.6|38697.6|900
1731689400000|2024-11-15 16:50:00|38726.3|38706.3|38714.5|38694.5|38730.4|38707.1|38707.6|38678.6|920
1731689700000|2024-11-15 16:55:00|38715|38695|38693.5|38673.5|38725.7|38705.7|38691.5|38657.5|955
1731690000000|2024-11-15 17:00:00|38692.6|38672.6|38672.6|38652.6|38698.6|38672.6|38664.2|38634.7|933
1731690300000|2024-11-15 17:05:00|38671.9|38651.9|38683.4|38663.4|38692|38672|38666.7|38646.7|868
1731690600000|2024-11-15 17:10:00|38683.5|38663.5|38666.7|38646.7|38690.9|38670.9|38664.4|38644.4|905
1731690900000|2024-11-15 17:15:00|38666.9|38646.9|38666.8|38646.8|38675.7|38655.7|38656.5|38636.5|934
1731691200000|2024-11-15 17:20:00|38667.3|38647.3|38674.7|38654.7|38678|38658|38650.6|38630.6|821
1731691500000|2024-11-15 17:25:00|38674.2|38654.2|38688.9|38668.9|38691|38671|38669.3|38649.3|557
1731691800000|2024-11-15 17:30:00|38689.2|38669.2|38687|38667|38704.8|38684.8|38686.2|38666.2|586
1731692100000|2024-11-15 17:35:00|38687.4|38667.4|38668|38648|38693.3|38673.3|38661.1|38641.1|552
1731692400000|2024-11-15 17:40:00|38668.5|38648.5|38669.8|38649.8|38679.8|38659.8|38659.7|38639.7|578
1731692700000|2024-11-15 17:45:00|38670.1|38650.1|38689.9|38669.9|38689.9|38669.9|38667.5|38647.5|534
1731693000000|2024-11-15 17:50:00|38690.2|38670.2|38688.4|38668.4|38696.1|38676.1|38682.2|38662.2|512
1731693300000|2024-11-15 17:55:00|38688.5|38668.5|38696.1|38676.1|38698.6|38678.6|38685.5|38665.5|495
1731693600000|2024-11-15 18:00:00|38695.7|38675.7|38701.5|38681.5|38709.7|38689.7|38694.6|38674.6|365
1731693900000|2024-11-15 18:05:00|38701.6|38681.6|38695.9|38675.9|38703.1|38683.1|38690.9|38670.9|414
1731694200000|2024-11-15 18:10:00|38695.8|38675.8|38699.1|38679.1|38699.8|38679.8|38681|38661|362
1731694500000|2024-11-15 18:15:00|38699.7|38679.7|38704|38684|38706.6|38686.6|38694.1|38674.1|423
1731694800000|2024-11-15 18:20:00|38703.5|38683.5|38706.7|38686.7|38706.7|38686.7|38696.5|38676.5|483
1731695100000|2024-11-15 18:25:00|38706.5|38686.5|38698.9|38678.9|38706.5|38686.5|38694.9|38674.9|340
1731695400000|2024-11-15 18:30:00|38699.1|38679.1|38717.9|38697.9|38720.8|38700.8|38695.3|38675.3|380
1731695700000|2024-11-15 18:35:00|38717.8|38697.8|38731.3|38711.3|38737.1|38717.1|38715.5|38695.5|386
1731696000000|2024-11-15 18:40:00|38730.4|38710.4|38717.5|38697.5|38730.6|38710.6|38714.8|38694.8|371
1731696300000|2024-11-15 18:45:00|38717.7|38697.7|38702.3|38682.3|38718.6|38698.6|38699.6|38679.6|450
1731696600000|2024-11-15 18:50:00|38701.9|38681.9|38688.7|38668.7|38701.9|38681.9|38677.1|38657.1|423
1731696900000|2024-11-15 18:55:00|38689.5|38669.5|38689.1|38669.1|38692.2|38672.2|38686.2|38666.2|283
1731697200000|2024-11-15 19:00:00|38690.2|38670.2|38703.3|38683.3|38709.9|38689.9|38687.9|38667.9|392
1731697500000|2024-11-15 19:05:00|38704.5|38684.5|38716.9|38696.9|38717.7|38697.7|38695.6|38675.6|404
1731697800000|2024-11-15 19:10:00|38716.8|38696.8|38707.7|38687.7|38720.9|38700.9|38705.7|38685.7|327
1731698100000|2024-11-15 19:15:00|38707.5|38687.5|38707.6|38687.6|38715.1|38695.1|38704.1|38684.1|257
1731698400000|2024-11-15 19:20:00|38707.5|38687.5|38723.2|38703.2|38724.3|38704.3|38707.5|38687.5|313
1731698700000|2024-11-15 19:25:00|38723.5|38703.5|38727.9|38707.9|38730.8|38710.8|38714.8|38694.8|267
1731699000000|2024-11-15 19:30:00|38727.8|38707.8|38727.5|38707.5|38728.9|38708.9|38722.3|38702.3|254
1731699300000|2024-11-15 19:35:00|38727.4|38707.4|38726|38706|38727.7|38707.7|38722.9|38702.9|251
1731699600000|2024-11-15 19:40:00|38725.5|38705.5|38735.1|38715.1|38735.5|38715.5|38719.8|38699.8|331
1731699900000|2024-11-15 19:45:00|38735.2|38715.2|38732.8|38712.8|38744.1|38724.1|38731.6|38711.6|306
1731700200000|2024-11-15 19:50:00|38733.2|38713.2|38726.3|38706.3|38743.2|38723.2|38724.9|38704.9|311
1731700500000|2024-11-15 19:55:00|38725.8|38705.8|38742.4|38722.4|38742.6|38722.6|38725.2|38705.2|318
1731700800000|2024-11-15 20:00:00|38742.2|38722.2|38758|38738|38758.1|38738.1|38738.4|38718.4|330
1731701100000|2024-11-15 20:05:00|38758.1|38738.1|38757.8|38737.8|38763.5|38743.5|38756|38736|301
1731701400000|2024-11-15 20:10:00|38758.1|38738.1|38764.1|38744.1|38764.1|38744.1|38750|38730|295
1731701700000|2024-11-15 20:15:00|38764.4|38744.4|38776.8|38756.8|38779.7|38759.7|38760.1|38740.1|366
1731702000000|2024-11-15 20:20:00|38777|38757|38779.3|38759.3|38784.7|38764.7|38772.7|38752.7|285
1731702300000|2024-11-15 20:25:00|38779.5|38759.5|38793.3|38773.3|38797.2|38777.2|38779.5|38759.5|269
1731702600000|2024-11-15 20:30:00|38794.4|38774.4|38800|38780|38802.8|38782.8|38793.2|38773.2|309
1731702900000|2024-11-15 20:35:00|38799.9|38779.9|38823.5|38803.5|38825.9|38805.9|38799.2|38779.2|324
1731703200000|2024-11-15 20:40:00|38823.3|38803.3|38800.6|38780.6|38824.5|38804.5|38800.6|38780.6|240
1731703500000|2024-11-15 20:45:00|38800.7|38780.7|38791.8|38771.8|38800.7|38780.7|38790.1|38770.1|279
1731703800000|2024-11-15 20:50:00|38791.2|38771.2|38780.5|38760.5|38791.3|38771.3|38780.2|38760.2|255
1731704100000|2024-11-15 20:55:00|38780.6|38760.6|38780.9|38760.9|38785.9|38765.9|38775.9|38755.9|305
1731704400000|2024-11-15 21:00:00|38781.4|38761.4|38798.2|38778.2|38799.7|38779.7|38781.4|38761.4|281
1731704700000|2024-11-15 21:05:00|38798.1|38778.1|38794.5|38774.5|38798.9|38778.9|38793.7|38773.7|194
1731705000000|2024-11-15 21:10:00|38795.2|38775.2|38783.2|38763.2|38795.9|38775.9|38783.2|38763.2|128
1731705300000|2024-11-15 21:15:00|38783.1|38763.1|38776.4|38756.4|38783.3|38763.3|38773.6|38753.6|159
1731705600000|2024-11-15 21:20:00|38776.5|38756.5|38778.1|38758.1|38780.3|38760.3|38773.5|38753.5|163
1731705900000|2024-11-15 21:25:00|38778.3|38758.3|38777.3|38727.3|38780.2|38759.5|38774.7|38726.3|151
1731706200000|2024-11-15 21:30:00|38777.4|38727.4|38781.3|38731.3|38784.2|38734.2|38768.4|38718.4|189
1731706500000|2024-11-15 21:35:00|38781.1|38731.1|38777.1|38727.1|38781.3|38731.3|38776.4|38726.4|139
1731706800000|2024-11-15 21:40:00|38777.2|38727.2|38778.1|38728.1|38780.2|38730.2|38776.3|38726.3|134
1731707100000|2024-11-15 21:45:00|38778|38728|38787.1|38737.1|38788|38738|38776.5|38726.5|189
1731707400000|2024-11-15 21:50:00|38787.2|38737.2|38797.2|38706.6|38808.2|38747.7|38786.6|38703.5|330
1731707700000|2024-11-15 21:55:00|38795.3|38695.4|38799|38679|38827.6|38723.2|38784.3|38664.3|413
1731877200000|2024-11-17 21:00:00|38849.3|38704.3|38851.1|38706.1|38851.2|38706.2|38849.3|38704.3|4
1731877500000|2024-11-17 21:05:00|38850.2|38705.2|38850.2|38705.2|38850.2|38705.2|38850.2|38705.2|1
1731877800000|2024-11-17 21:10:00|38851.1|38706.1|38850.3|38705.3|38851.1|38706.1|38850.2|38705.2|3
1731878100000|2024-11-17 21:15:00|38850.2|38705.2|38816|38671|38851.1|38706.1|38816|38671|6
1731878700000|2024-11-17 21:25:00|38851|38706|38855.3|38710.3|38855.3|38710.3|38851|38706|3
1731879000000|2024-11-17 21:30:00|38854|38709|38854|38709|38854|38709|38854|38709|1
1731879300000|2024-11-17 21:35:00|38855.9|38710.9|38855.9|38710.9|38855.9|38710.9|38854|38709|4
1731879600000|2024-11-17 21:40:00|38855.1|38710.1|38854|38709|38855.1|38710.1|38854|38709|3
1731879900000|2024-11-17 21:45:00|38855.9|38710.9|38855.9|38710.9|38855.9|38710.9|38855.9|38710.9|1
1731880200000|2024-11-17 21:50:00|38841.3|38696.3|38841.3|38696.3|38855.9|38710.9|38841.3|38696.3|6
1731880500000|2024-11-17 21:55:00|38842.7|38697.7|38841.1|38721.1|38845|38721.7|38832.7|38697.7|5
1731880800000|2024-11-17 22:00:00|38841|38721|38834|38722|38841|38722|38834|38721|2
1731884400000|2024-11-17 23:00:00|38779.8|38659.8|38779.9|38659.9|38800.9|38680.9|38768.2|38648.2|215
1731884700000|2024-11-17 23:05:00|38780.3|38660.3|38783.9|38663.9|38797.2|38677.2|38765.4|38645.4|182
1731885000000|2024-11-17 23:10:00|38783.7|38663.7|38782.5|38662.5|38796.7|38676.7|38778.3|38658.3|229
1731885300000|2024-11-17 23:15:00|38782.7|38662.7|38791.9|38671.9|38802.6|38682.6|38780|38660|330
1731885600000|2024-11-17 23:20:00|38792.2|38672.2|38790.5|38670.5|38796.2|38676.2|38783.4|38663.4|235
1731885900000|2024-11-17 23:25:00|38790.7|38670.7|38793.3|38673.3|38799.8|38679.8|38786.8|38666.8|210
1731886200000|2024-11-17 23:30:00|38793.8|38673.8|38788.6|38668.6|38798.2|38678.2|38783.4|38663.4|221
1731886500000|2024-11-17 23:35:00|38788.8|38668.8|38787|38667|38791.8|38671.8|38780|38660|244
1731886800000|2024-11-17 23:40:00|38784.2|38664.2|38781.7|38661.7|38790.6|38670.6|38773.6|38653.6|169
1731887100000|2024-11-17 23:45:00|38781.4|38661.4|38786.3|38666.3|38794.9|38674.9|38778.6|38658.6|205
1731887400000|2024-11-17 23:50:00|38786.7|38666.7|38795.9|38675.9|38797.4|38677.4|38780.1|38660.1|226
1731887700000|2024-11-17 23:55:00|38795.8|38675.8|38785.2|38665.2|38797.4|38677.4|38785.2|38665.2|249
1731888000000|2024-11-18 00:00:00|38779.1|38659.1|38780.2|38660.2|38796.2|38676.2|38775.8|38655.8|455
1731888300000|2024-11-18 00:05:00|38780.1|38660.1|38772.7|38652.7|38784.8|38664.8|38765|38645|391
1731888600000|2024-11-18 00:10:00|38772.5|38652.5|38760.3|38640.3|38779.4|38659.4|38758.9|38638.9|407
1731888900000|2024-11-18 00:15:00|38760.2|38640.2|38769.1|38673.1|38794|38678.2|38746.7|38626.7|377
1731889200000|2024-11-18 00:20:00|38768.4|38673.7|38765.3|38655.4|38781.9|38676.1|38764|38650.8|300
1731889500000|2024-11-18 00:25:00|38764.7|38655.9|38776.5|38657.5|38782.2|38675.6|38762|38655.1|289
1731889800000|2024-11-18 00:30:00|38776.1|38657.9|38764.4|38649.9|38776.6|38659.1|38763.5|38645.3|391
1731890100000|2024-11-18 00:35:00|38761|38649.8|38750.6|38646.9|38763.9|38657.1|38744|38640.8|271
1731890400000|2024-11-18 00:40:00|38751.1|38646.5|38738.1|38647.2|38755.4|38665.9|38721.1|38637.4|485
1731890700000|2024-11-18 00:45:00|38742.4|38645.5|38728.4|38642.5|38750.6|38665.5|38719.9|38636.6|527
1731891000000|2024-11-18 00:50:00|38732.3|38643.1|38742.7|38648.2|38747.8|38660.1|38719.2|38637|524
1731891300000|2024-11-18 00:55:00|38742.4|38647.3|38730|38629.4|38747.3|38650.8|38711.1|38629|573
1731891600000|2024-11-18 01:00:00|38737.7|38636.1|38717.2|38639.9|38745.4|38652.4|38712.1|38628.7|552
1731891900000|2024-11-18 01:05:00|38718.7|38640.2|38747.3|38670.5|38765.4|38678.4|38714.1|38619.1|775
1731892200000|2024-11-18 01:10:00|38747.7|38670.4|38737.3|38666.7|38761.8|38682.1|38722.7|38647.3|684
1731892500000|2024-11-18 01:15:00|38738.8|38668|38731.7|38669.7|38740.4|38673.9|38709.4|38643.6|698
1731892800000|2024-11-18 01:20:00|38731.5|38669.6|38739|38676|38748.9|38682.2|38726.4|38656.9|658
1731893100000|2024-11-18 01:25:00|38738.7|38679.6|38755.3|38688|38761.5|38697.1|38735.2|38672.6|576
1731893400000|2024-11-18 01:30:00|38756.6|38687.7|38752.4|38680.8|38772.2|38701.9|38743.4|38678.7|791
1731893700000|2024-11-18 01:35:00|38753.7|38680.6|38752|38685.5|38766.8|38694.3|38736.4|38662.1|626
1731894000000|2024-11-18 01:40:00|38749.3|38682.7|38753.5|38683.9|38760.8|38691.8|38744|38669.6|578
1731894300000|2024-11-18 01:45:00|38752.4|38678.3|38750.6|38684.5|38758.6|38693.5|38741.3|38674.6|495
1731894600000|2024-11-18 01:50:00|38748.9|38682.8|38729|38662.8|38751.6|38684.2|38728.8|38662.1|540
1731894900000|2024-11-18 01:55:00|38729.2|38663|38743.2|38677.5|38754.3|38689.2|38723.9|38660.1|551
1731895200000|2024-11-18 02:00:00|38745.1|38679.4|38748.6|38685.9|38753.5|38691.4|38739.2|38676|457
1731895500000|2024-11-18 02:05:00|38749.8|38687.1|38741.4|38675.1|38756.2|38691.8|38740|38673.8|478
1731895800000|2024-11-18 02:10:00|38740.9|38675.4|38728.9|38664|38745|38681|38725.1|38662.5|473
1731896100000|2024-11-18 02:15:00|38729.6|38664.1|38729.7|38669|38738.2|38673.1|38722.9|38661.3|482
1731896400000|2024-11-18 02:20:00|38729.4|38669.3|38725.9|38668.6|38745.4|38673.4|38724.2|38654.1|417
1731896700000|2024-11-18 02:25:00|38726|38668.7|38725|38663.9|38731|38671.2|38718.7|38656.7|396
1731897000000|2024-11-18 02:30:00|38724.6|38665.1|38736.9|38676.2|38739.7|38676.2|38724.6|38661|381
1731897300000|2024-11-18 02:35:00|38737.2|38674.8|38704.3|38622.3|38743.6|38680.8|38699.6|38610.9|465
1731897600000|2024-11-18 02:40:00|38701|38622.5|38724.8|38646.6|38738|38651.7|38662.4|38586.7|491
1731897900000|2024-11-18 02:45:00|38724.2|38647.7|38704.2|38631.7|38731.6|38650|38703.2|38629.1|477
1731898200000|2024-11-18 02:50:00|38704.4|38631.9|38697.6|38627.8|38704.6|38634.6|38691.1|38619.5|557
1731898500000|2024-11-18 02:55:00|38695.9|38627.7|38686.3|38621.9|38708.2|38641.7|38681.3|38605.6|599
1731898800000|2024-11-18 03:00:00|38686.7|38620.4|38676.9|38614.1|38693.9|38626.5|38676.7|38604.9|490
1731899100000|2024-11-18 03:05:00|38677.1|38614.4|38670.2|38597.4|38688.6|38621.7|38665.4|38592.7|554
1731899400000|2024-11-18 03:10:00|38670|38595.5|38683.7|38620.1|38692.9|38627.7|38667|38595.5|588
1731899700000|2024-11-18 03:15:00|38683|38619|38682.6|38626.5|38692.3|38627.1|38677.2|38610.9|536
1731900000000|2024-11-18 03:20:00|38682.9|38627.2|38687|38631.1|38695.3|38632.3|38674.8|38611.5|515
1731900300000|2024-11-18 03:25:00|38687.5|38631.4|38686.7|38629.3|38697.5|38634.3|38681.9|38617.3|462
1731900600000|2024-11-18 03:30:00|38687.3|38629.4|38706.3|38635.8|38714.4|38644.1|38687.1|38622.4|501
1731900900000|2024-11-18 03:35:00|38706|38632.7|38706.4|38640|38711.4|38643.3|38700.1|38629.3|439
1731901200000|2024-11-18 03:40:00|38706.8|38639.3|38708.8|38643|38710.9|38646.2|38702.6|38631.8|344
1731901500000|2024-11-18 03:45:00|38708.5|38642.6|38715.5|38650.9|38733.5|38659.7|38707.1|38641.5|490
1731901800000|2024-11-18 03:50:00|38715.2|38651.3|38710.6|38642.8|38721|38653.2|38702.8|38633.3|425
1731902100000|2024-11-18 03:55:00|38710.3|38643.2|38710.2|38647.4|38721.6|38650.2|38703.1|38629.1|451
1731902400000|2024-11-18 04:00:00|38709.1|38648.7|38695.9|38641.4|38709.9|38651.3|38695.2|38637.3|325
1731902700000|2024-11-18 04:05:00|38695.6|38640.1|38699.5|38638.5|38701.5|38644|38692.7|38631.9|268
1731903000000|2024-11-18 04:10:00|38699.9|38638.9|38697.7|38643.6|38704.3|38646.7|38695.1|38637|217
1731903300000|2024-11-18 04:15:00|38698|38643.9|38692.4|38637.8|38700.6|38643.9|38691.6|38631.8|279
1731903600000|2024-11-18 04:20:00|38693.8|38638.1|38690|38635.3|38695.5|38638.7|38688.6|38630.4|205
1731903900000|2024-11-18 04:25:00|38689.7|38634.7|38688.8|38634|38695.3|38638.9|38688.2|38630|231
1731904200000|2024-11-18 04:30:00|38690.2|38634.9|38697.8|38639.7|38702.9|38642.8|38689.7|38627.2|350
1731904500000|2024-11-18 04:35:00|38697.7|38639.5|38687.7|38630.9|38697.7|38641.4|38684.3|38629.6|281
1731904800000|2024-11-18 04:40:00|38687.4|38631.2|38690.2|38632.7|38698.6|38638|38686.8|38627.4|333
1731905100000|2024-11-18 04:45:00|38690.5|38632.9|38679.1|38623.4|38698.9|38633.5|38677.3|38607.1|376
1731905400000|2024-11-18 04:50:00|38678.4|38623.7|38674.1|38618.2|38687|38623.9|38672.9|38611.7|347
1731905700000|2024-11-18 04:55:00|38672.8|38617.2|38679|38619.2|38679.9|38621.9|38671.1|38611|273
1731906000000|2024-11-18 05:00:00|38679.4|38620.8|38704.4|38624.5|38707.7|38636.1|38679.4|38618.9|509
1731906300000|2024-11-18 05:05:00|38703.4|38624.8|38708.8|38649.9|38709|38650.1|38691.4|38623.6|425
1731906600000|2024-11-18 05:10:00|38709.1|38648.5|38697|38637.5|38713.4|38651.2|38695.4|38637|408
1731906900000|2024-11-18 05:15:00|38696.7|38636.7|38706.1|38642|38706.3|38648.5|38694.7|38635.5|361
1731907200000|2024-11-18 05:20:00|38702.9|38641.6|38696.6|38639.3|38709.7|38646.6|38696.3|38635.7|260
1731907500000|2024-11-18 05:25:00|38691.4|38639.4|38695.2|38637.5|38697.4|38640.9|38691.1|38627.7|280
1731907800000|2024-11-18 05:30:00|38695.5|38637.7|38700.5|38639.8|38706.9|38646.6|38692.1|38634.1|304
1731908100000|2024-11-18 05:35:00|38700.9|38640.2|38695|38636.8|38703.8|38644.2|38693.4|38632.6|359
1731908400000|2024-11-18 05:40:00|38694.7|38637.1|38679.4|38621.9|38695.1|38641.3|38678.4|38620.9|316
1731908700000|2024-11-18 05:45:00|38679.3|38622.1|38674.1|38620.7|38683.9|38626.7|38672.1|38605.5|332
1731909000000|2024-11-18 05:50:00|38673.8|38620.4|38688.9|38632.6|38695.7|38635.3|38673.2|38615.6|373
1731909300000|2024-11-18 05:55:00|38688.7|38632.9|38693.6|38639.6|38701.4|38641.4|38688.7|38632.7|345
1731909600000|2024-11-18 06:00:00|38694.1|38638.4|38700.8|38642.2|38709.6|38646|38694.1|38631.3|423
1731909900000|2024-11-18 06:05:00|38700.4|38642.6|38699.4|38634.2|38705.2|38643.2|38693.9|38621.2|443
1731910200000|2024-11-18 06:10:00|38700.1|38633.2|38691.5|38625.8|38700.1|38635.1|38688.3|38619.4|417
1731910500000|2024-11-18 06:15:00|38691.8|38626.2|38679.8|38605.6|38693|38633.4|38672.6|38602.4|360
1731910800000|2024-11-18 06:20:00|38680|38605.8|38675|38612.5|38686|38614.5|38670.8|38604.2|319
1731911100000|2024-11-18 06:25:00|38674.9|38612.6|38681.1|38616.5|38695.2|38627.2|38673.4|38604.2|409
1731911400000|2024-11-18 06:30:00|38680.8|38616.2|38674.5|38617.9|38682|38619.9|38666.5|38603|363
1731911700000|2024-11-18 06:35:00|38674.1|38617.4|38670.3|38611.9|38675.9|38618.7|38664.3|38598.6|335
1731912000000|2024-11-18 06:40:00|38670.7|38612.3|38672.9|38609.7|38673.7|38612.9|38664.8|38601.9|289
1731912300000|2024-11-18 06:45:00|38673.2|38610.4|38671.5|38611.7|38676.6|38614.9|38668.6|38606.2|307
1731912600000|2024-11-18 06:50:00|38671.9|38612.1|38683.5|38610.1|38687.9|38620.6|38670.1|38607.1|369
1731912900000|2024-11-18 06:55:00|38683.1|38610.5|38690.1|38615.7|38691.4|38622.5|38675.8|38608.1|390
1731913200000|2024-11-18 07:00:00|38678.3|38626.3|38701.7|38681.7|38708.3|38688.3|38674.8|38623.6|516
1731913500000|2024-11-18 07:05:00|38701.8|38681.8|38712.6|38692.6|38713.2|38693.2|38687.8|38667.8|422
1731913800000|2024-11-18 07:10:00|38713.3|38693.3|38720.1|38700.1|38735.1|38709.5|38708.6|38649.7|365
1731914100000|2024-11-18 07:15:00|38720.3|38700.3|38700.2|38680.2|38725.1|38705.1|38695.7|38675.7|360
1731914400000|2024-11-18 07:20:00|38700.5|38680.5|38714.2|38694.2|38716.9|38696.9|38694.9|38674.9|488
1731914700000|2024-11-18 07:25:00|38714.4|38694.4|38723.3|38703.3|38729.7|38709.7|38714.4|38694.4|399
1731915000000|2024-11-18 07:30:00|38723.2|38703.2|38723.7|38703.7|38734.8|38714.8|38702.7|38682.7|493
1731915300000|2024-11-18 07:35:00|38723.2|38703.2|38711.9|38691.9|38725.4|38705.4|38710.2|38690.2|534
1731915600000|2024-11-18 07:40:00|38711.2|38691.2|38709|38689|38715.7|38695.7|38702.2|38682.2|433
1731915900000|2024-11-18 07:45:00|38709.4|38689.4|38711.7|38691.7|38717.2|38697.2|38691.9|38671.9|389
1731916200000|2024-11-18 07:50:00|38711.6|38691.6|38701.5|38681.5|38711.7|38691.7|38697.8|38677.8|297
1731916500000|2024-11-18 07:55:00|38701.3|38681.3|38726.7|38706.7|38735.9|38715.9|38700.7|38680.7|345
1731916800000|2024-11-18 08:00:00|38726.9|38706.9|38731.6|38711.6|38738.3|38718.3|38713.3|38693.3|502
1731917100000|2024-11-18 08:05:00|38732|38712|38764.1|38744.1|38768.1|38748.1|38725.1|38705.1|483
1731917400000|2024-11-18 08:10:00|38764.3|38744.3|38789.2|38769.2|38798.8|38778.8|38762.6|38742.6|416
1731917700000|2024-11-18 08:15:00|38789.3|38769.3|38810.1|38790.1|38815.3|38795.3|38777.4|38757.4|479
1731918000000|2024-11-18 08:20:00|38810|38790|38775|38755|38815.4|38795.4|38772.5|38752.5|429
1731918300000|2024-11-18 08:25:00|38776.1|38756.1|38769.4|38749.4|38776.3|38756.3|38755.2|38735.2|414
1731918600000|2024-11-18 08:30:00|38769.6|38749.6|38813.9|38793.9|38814.3|38794.3|38768.7|38748.7|415
1731918900000|2024-11-18 08:35:00|38814.1|38794.1|38805.3|38785.3|38817.4|38797.4|38797.8|38777.8|361
1731919200000|2024-11-18 08:40:00|38805.5|38785.5|38806|38786|38819|38799|38800.6|38780.6|397
1731919500000|2024-11-18 08:45:00|38805.7|38785.7|38814.5|38794.5|38816.9|38796.9|38803.9|38783.9|293
1731919800000|2024-11-18 08:50:00|38814.7|38794.7|38831.4|38811.4|38834.5|38814.5|38810.9|38790.9|401
1731920100000|2024-11-18 08:55:00|38831.2|38811.2|38820.7|38800.7|38835.3|38815.3|38808.8|38788.8|448
1731920400000|2024-11-18 09:00:00|38821|38801|38828|38808|38836.3|38816.3|38813.7|38793.7|425
1731920700000|2024-11-18 09:05:00|38828.3|38808.3|38853.5|38833.5|38865.4|38845.4|38828.3|38808.3|538
1731921000000|2024-11-18 09:10:00|38853.6|38833.6|38839.7|38819.7|38858.1|38838.1|38838.1|38818.1|426
1731921300000|2024-11-18 09:15:00|38839.9|38819.9|38831.7|38811.7|38848.9|38828.9|38831.6|38811.6|376
1731921600000|2024-11-18 09:20:00|38831.4|38811.4|38780.3|38760.3|38831.4|38811.4|38758.7|38738.7|551
1731921900000|2024-11-18 09:25:00|38780.6|38760.6|38745.2|38725.2|38781|38761|38745.1|38725.1|432
1731922200000|2024-11-18 09:30:00|38745.1|38725.1|38740.5|38720.5|38756.5|38736.5|38715.9|38695.9|528
1731922500000|2024-11-18 09:35:00|38740.6|38720.6|38756.7|38736.7|38770.9|38750.9|38740.6|38720.6|414
1731922800000|2024-11-18 09:40:00|38756.6|38736.6|38757.4|38737.4|38767.6|38747.6|38745.4|38725.4|383
1731923100000|2024-11-18 09:45:00|38757.6|38737.6|38756.4|38736.4|38765|38745|38750.7|38730.7|369
1731923400000|2024-11-18 09:50:00|38756.5|38736.5|38754.7|38734.7|38762|38742|38742.5|38722.5|390
1731923700000|2024-11-18 09:55:00|38754.9|38734.9|38776.4|38756.4|38781.5|38761.5|38749.4|38729.4|639
1731924000000|2024-11-18 10:00:00|38776.6|38756.6|38786.2|38766.2|38792.8|38772.8|38771.5|38751.5|422
1731924300000|2024-11-18 10:05:00|38786.7|38766.7|38811.8|38791.8|38813.2|38793.2|38784.3|38764.3|422
1731924600000|2024-11-18 10:10:00|38812.1|38792.1|38826.8|38806.8|38830.4|38810.4|38808.7|38788.7|381
1731924900000|2024-11-18 10:15:00|38826.6|38806.6|38832.8|38812.8|38836.3|38816.3|38802.4|38782.4|400
1731925200000|2024-11-18 10:20:00|38832.9|38812.9|38833.4|38813.4|38850.7|38830.7|38832.9|38812.9|310
1731925500000|2024-11-18 10:25:00|38833.6|38813.6|38852.8|38832.8|38857.2|38837.2|38833.5|38813.5|286
1731925800000|2024-11-18 10:30:00|38852.6|38832.6|38853.7|38833.7|38868.7|38848.7|38852|38832|322
1731926100000|2024-11-18 10:35:00|38853.6|38833.6|38851.1|38831.1|38861.1|38841.1|38843.2|38823.2|357
1731926400000|2024-11-18 10:40:00|38852.3|38832.3|38859|38839|38864.6|38844.6|38851.7|38831.7|335
1731926700000|2024-11-18 10:45:00|38859.2|38839.2|38862.3|38842.3|38863.1|38843.1|38854.9|38834.9|285
1731927000000|2024-11-18 10:50:00|38862.6|38842.6|38854.8|38834.8|38862.9|38842.9|38843.7|38823.7|382
1731927300000|2024-11-18 10:55:00|38854.5|38834.5|38829|38809|38870.8|38850.8|38824.6|38804.6|506
1731927600000|2024-11-18 11:00:00|38829.8|38809.8|38843.5|38823.5|38847.5|38827.5|38829|38809|450
1731927900000|2024-11-18 11:05:00|38843.6|38823.6|38834.6|38814.6|38846.2|38826.2|38813.5|38793.5|491
1731928200000|2024-11-18 11:10:00|38834.2|38814.2|38833|38813|38848|38828|38829.7|38809.7|375
1731928500000|2024-11-18 11:15:00|38832.9|38812.9|38813.3|38793.3|38842.7|38822.7|38808.5|38788.5|302
1731928800000|2024-11-18 11:20:00|38812.9|38792.9|38798.1|38778.1|38813.3|38793.3|38790.5|38770.5|273
1731929100000|2024-11-18 11:25:00|38798.5|38778.5|38840.3|38820.3|38844|38824|38797.9|38777.9|482
1731929400000|2024-11-18 11:30:00|38840.6|38820.6|38835.1|38815.1|38844.9|38824.9|38820.4|38800.4|349
1731929700000|2024-11-18 11:35:00|38834.5|38814.5|38829.3|38809.3|38854.5|38834.5|38824.2|38804.2|412
1731930000000|2024-11-18 11:40:00|38829.2|38809.2|38818.4|38798.4|38838.1|38818.1|38811.8|38791.8|380
1731930300000|2024-11-18 11:45:00|38818.1|38798.1|38802.6|38782.6|38818.1|38798.1|38797.1|38777.1|329
1731930600000|2024-11-18 11:50:00|38802.3|38782.3|38794.8|38774.8|38820.7|38800.7|38793.4|38773.4|292
1731930900000|2024-11-18 11:55:00|38793.4|38773.4|38798.2|38778.2|38811.1|38791.1|38790.4|38770.4|449
1731931200000|2024-11-18 12:00:00|38798.4|38778.4|38795.2|38775.2|38802.6|38782.6|38781.7|38761.7|438
1731931500000|2024-11-18 12:05:00|38795.1|38775.1|38792.1|38772.1|38807.2|38787.2|38785.7|38765.7|416
1731931800000|2024-11-18 12:10:00|38792|38772|38795|38775|38818.8|38798.8|38788.4|38768.4|559
1731932100000|2024-11-18 12:15:00|38793.4|38773.4|38801.2|38781.2|38803.5|38783.5|38786.3|38766.3|479
1731932400000|2024-11-18 12:20:00|38800.6|38780.6|38794.5|38774.5|38809.9|38789.9|38786.5|38766.5|450
1731932700000|2024-11-18 12:25:00|38793.7|38773.7|38792.6|38772.6|38811.7|38791.7|38785.4|38765.4|477
1731933000000|2024-11-18 12:30:00|38792.8|38772.8|38799.4|38779.4|38807.5|38787.5|38772.7|38752.7|461
1731933300000|2024-11-18 12:35:00|38798.4|38778.4|38781.2|38761.2|38798.4|38778.4|38779.1|38759.1|377
1731933600000|2024-11-18 12:40:00|38781.3|38761.3|38765.6|38745.6|38783|38763|38765.6|38745.6|328
1731933900000|2024-11-18 12:45:00|38766|38746|38778.1|38758.1|38779.1|38759.1|38761.3|38741.3|419
1731934200000|2024-11-18 12:50:00|38778.3|38758.3|38751.2|38731.2|38787.1|38767.1|38751.1|38731.1|488
1731934500000|2024-11-18 12:55:00|38751.1|38731.1|38749.2|38729.2|38754.6|38734.6|38738.1|38718.1|470
1731934800000|2024-11-18 13:00:00|38749.3|38729.3|38753.8|38733.8|38766.6|38746.6|38744.8|38724.8|430
1731935100000|2024-11-18 13:05:00|38754.2|38734.2|38744.8|38724.8|38768.5|38748.5|38741.7|38721.7|477
1731935400000|2024-11-18 13:10:00|38745|38725|38740.6|38720.6|38748.8|38728.8|38713.6|38693.6|559
1731935700000|2024-11-18 13:15:00|38740.7|38720.7|38740|38720|38747.1|38727.1|38733.1|38713.1|495
1731936000000|2024-11-18 13:20:00|38741|38721|38720.6|38700.6|38747.3|38727.3|38716.8|38696.8|498
1731936300000|2024-11-18 13:25:00|38720.4|38700.4|38704.8|38684.8|38720.4|38700.4|38697.8|38677.8|508
1731936600000|2024-11-18 13:30:00|38704.6|38684.6|38686.2|38666.2|38711.8|38691.8|38673|38653|514
1731936900000|2024-11-18 13:35:00|38686.6|38666.6|38691.7|38671.7|38701.9|38681.9|38681.1|38661.1|530
1731937200000|2024-11-18 13:40:00|38690.5|38670.5|38668.6|38648.6|38695.2|38675.2|38665|38645|577
1731937500000|2024-11-18 13:45:00|38668.8|38648.8|38667.6|38647.6|38675.7|38655.7|38659.5|38639.5|599
1731937800000|2024-11-18 13:50:00|38667.7|38647.7|38642.2|38622.2|38670.5|38650.5|38639.3|38619.3|528
1731938100000|2024-11-18 13:55:00|38642.4|38622.4|38637.4|38617.4|38647.6|38627.6|38632.5|38612.5|424
1731938400000|2024-11-18 14:00:00|38637.2|38617.2|38630.7|38610.7|38641.3|38621.3|38623|38603|435
1731938700000|2024-11-18 14:05:00|38630.6|38610.6|38636.4|38616.4|38650|38630|38630.6|38610.6|422
1731939000000|2024-11-18 14:10:00|38636.3|38616.3|38645.2|38625.2|38651.1|38631.1|38631.3|38611.3|445
1731939300000|2024-11-18 14:15:00|38645.1|38625.1|38645|38625|38659.5|38639.5|38636.9|38616.9|477
1731939600000|2024-11-18 14:20:00|38645.3|38625.3|38636.3|38616.3|38647.5|38627.5|38618.9|38598.9|478
1731939900000|2024-11-18 14:25:00|38633.5|38613.5|38637.9|38617.9|38638.5|38618.5|38625.2|38605.2|501
1731940200000|2024-11-18 14:30:00|38637.6|38617.6|38597.7|38577.7|38640.1|38620.1|38596.8|38576.8|653
1731940500000|2024-11-18 14:35:00|38597.9|38577.9|38559.9|38539.9|38598|38578|38558.4|38538.4|693
1731940800000|2024-11-18 14:40:00|38559.3|38539.3|38577.3|38557.3|38581.9|38561.9|38551.4|38531.4|657
1731941100000|2024-11-18 14:45:00|38578.2|38558.2|38570.9|38550.9|38587.6|38567.6|38566.7|38546.7|517
1731941400000|2024-11-18 14:50:00|38571.1|38551.1|38591.8|38571.8|38598.2|38578.2|38570.9|38550.9|524
1731941700000|2024-11-18 14:55:00|38591.9|38571.9|38542.7|38522.7|38594.9|38574.9|38539.9|38519.9|684
1731942000000|2024-11-18 15:00:00|38542.6|38522.6|38528.5|38508.5|38542.6|38522.6|38515.5|38495.5|629
1731942300000|2024-11-18 15:05:00|38528.3|38508.3|38537.8|38517.8|38538.1|38518.1|38519.4|38499.4|509
1731942600000|2024-11-18 15:10:00|38537.9|38517.9|38542|38522|38549.9|38529.9|38528.4|38508.4|525
1731942900000|2024-11-18 15:15:00|38541.8|38521.8|38552.4|38532.4|38554.3|38534.3|38524.7|38504.7|447
1731943200000|2024-11-18 15:20:00|38552.2|38532.2|38568.6|38548.6|38572.6|38552.6|38552.1|38532.1|479
1731943500000|2024-11-18 15:25:00|38568.3|38548.3|38568.6|38548.6|38572.2|38552.2|38561.1|38541.1|418
1731943800000|2024-11-18 15:30:00|38569|38549|38510.8|38490.8|38569.4|38549.4|38509.1|38489.1|507
1731944100000|2024-11-18 15:35:00|38511.1|38491.1|38497.9|38477.9|38520.5|38500.5|38487.2|38467.2|544
1731944400000|2024-11-18 15:40:00|38498.2|38478.2|38508.8|38488.8|38522.7|38502.7|38494.7|38474.7|552
1731944700000|2024-11-18 15:45:00|38509.8|38489.8|38470.9|38450.9|38517.5|38497.5|38466.1|38446.1|712
1731945000000|2024-11-18 15:50:00|38470.8|38450.8|38453.2|38433.2|38470.8|38450.8|38449.5|38429.5|673
1731945300000|2024-11-18 15:55:00|38453.5|38433.5|38479.4|38459.4|38481.5|38461.5|38442.4|38422.4|656
1731945600000|2024-11-18 16:00:00|38479.3|38459.3|38493.1|38473.1|38494.3|38474.3|38466.3|38446.3|572
1731945900000|2024-11-18 16:05:00|38493.5|38473.5|38482.5|38462.5|38503.7|38483.7|38477.1|38457.1|535
1731946200000|2024-11-18 16:10:00|38482.3|38462.3|38486|38466|38487.3|38467.3|38474.1|38454.1|472
1731946500000|2024-11-18 16:15:00|38486.8|38466.8|38481.6|38461.6|38498|38478|38476.6|38456.6|413
1731946800000|2024-11-18 16:20:00|38481.9|38461.9|38479|38459|38495.7|38475.7|38478.6|38458.6|396
1731947100000|2024-11-18 16:25:00|38479.2|38459.2|38503.4|38483.4|38506.4|38486.4|38477.8|38457.8|387
1731947400000|2024-11-18 16:30:00|38503.2|38483.2|38488|38468|38507.7|38487.7|38487.3|38467.3|353
1731947700000|2024-11-18 16:35:00|38488.2|38468.2|38477.4|38457.4|38490.1|38470.1|38475.5|38455.5|344
1731948000000|2024-11-18 16:40:00|38477.3|38457.3|38475.3|38455.3|38480.5|38460.5|38469.1|38449.1|335
1731948300000|2024-11-18 16:45:00|38475.1|38455.1|38462|38442|38479|38459|38458.2|38438.2|329
1731948600000|2024-11-18 16:50:00|38462.1|38442.1|38452|38432|38462.5|38442.5|38451.8|38431.8|397
1731948900000|2024-11-18 16:55:00|38452.1|38432.1|38412|38392|38455.5|38435.5|38411|38391|431
1731949200000|2024-11-18 17:00:00|38413.1|38393.1|38417.7|38397.7|38422.6|38402.6|38408.3|38388.3|471
1731949500000|2024-11-18 17:05:00|38417.5|38397.5|38409.5|38389.5|38418.8|38398.8|38408.3|38388.3|413
1731949800000|2024-11-18 17:10:00|38409.4|38389.4|38430.1|38410.1|38431.8|38411.8|38408.5|38388.5|403
1731950100000|2024-11-18 17:15:00|38429.9|38409.9|38428.4|38408.4|38436.9|38416.9|38421.6|38401.6|373
1731950400000|2024-11-18 17:20:00|38429|38409|38432.6|38412.6|38441.1|38413.8|38422.2|38383.3|332
1731950700000|2024-11-18 17:25:00|38432.1|38412.1|38427.9|38407.9|38433.2|38413.2|38419.5|38399.5|300
1731951000000|2024-11-18 17:30:00|38427.8|38407.8|38418.1|38398.1|38434.4|38414.4|38418.1|38398.1|270
1731951300000|2024-11-18 17:35:00|38418.2|38398.2|38414.1|38394.1|38419.3|38399.3|38412.5|38392.5|197
1731951600000|2024-11-18 17:40:00|38413.8|38393.8|38412.3|38392.3|38418.1|38398.1|38405.9|38385.9|314
1731951900000|2024-11-18 17:45:00|38412.8|38392.8|38412|38392|38415.8|38395.8|38410.1|38390.1|301
1731952200000|2024-11-18 17:50:00|38411.9|38391.9|38410.5|38390.5|38413.6|38393.6|38410|38390|332
1731952500000|2024-11-18 17:55:00|38410.1|38390.1|38410.6|38390.6|38414|38394|38408.9|38388.9|295
1731952800000|2024-11-18 18:00:00|38410.7|38390.7|38402.2|38382.2|38414.2|38394.2|38399.8|38379.8|337
1731953100000|2024-11-18 18:05:00|38402.1|38382.1|38403.8|38383.8|38404.2|38384.2|38383.9|38363.9|296
1731953400000|2024-11-18 18:10:00|38403.4|38383.4|38400.5|38380.5|38416.4|38385.1|38396.6|38363.1|531
1731953700000|2024-11-18 18:15:00|38400.2|38380.2|38399.7|38379.7|38406.8|38386.8|38394.1|38374.1|514
1731954000000|2024-11-18 18:20:00|38399|38379|38400.5|38380.5|38402.9|38382.9|38390.7|38370.7|493
1731954300000|2024-11-18 18:25:00|38401.9|38381.9|38402.3|38382.3|38417.5|38389.3|38391.6|38357.2|629
1731954600000|2024-11-18 18:30:00|38402|38382|38371.9|38351.9|38406|38386|38364.5|38344.5|553
1731954900000|2024-11-18 18:35:00|38371.8|38351.8|38373.2|38353.2|38377.6|38357.6|38355.3|38335.3|522
1731955200000|2024-11-18 18:40:00|38372.5|38352.5|38382.8|38362.8|38383.9|38363.9|38367|38347|530
1731955500000|2024-11-18 18:45:00|38382.7|38362.7|38373.8|38353.8|38387.4|38367.4|38371.1|38351.1|525
1731955800000|2024-11-18 18:50:00|38373.5|38353.5|38366.5|38346.5|38373.9|38353.9|38364.1|38344.1|386
1731956100000|2024-11-18 18:55:00|38366.8|38346.8|38361|38341|38367.3|38347.3|38352|38332|578
1731956400000|2024-11-18 19:00:00|38360.1|38340.1|38357.9|38337.9|38364.6|38344.6|38352.4|38332.4|435
1731956700000|2024-11-18 19:05:00|38357.8|38337.8|38346.1|38326.1|38361.4|38341.4|38344.8|38324.8|403
1731957000000|2024-11-18 19:10:00|38346.2|38326.2|38349|38329|38350.8|38330.8|38345.4|38325.4|260
1731957300000|2024-11-18 19:15:00|38348.9|38328.9|38366.4|38346.4|38366.8|38346.8|38348.9|38328.9|274
1731957600000|2024-11-18 19:20:00|38366.5|38346.5|38378.1|38358.1|38378.2|38358.2|38364.9|38344.9|279
1731957900000|2024-11-18 19:25:00|38378|38358|38375.6|38355.6|38381.9|38361.9|38371.5|38351.5|232
1731958200000|2024-11-18 19:30:00|38376|38356|38377|38357|38385.1|38365.1|38369.5|38349.5|287
1731958500000|2024-11-18 19:35:00|38376.9|38356.9|38388|38368|38394.3|38374.3|38373.2|38353.2|254
1731958800000|2024-11-18 19:40:00|38388.1|38368.1|38395.2|38375.2|38395.3|38375.3|38388.1|38368.1|210
1731959100000|2024-11-18 19:45:00|38395|38375|38390.7|38370.7|38398.8|38378.8|38388.2|38368.2|333
1731959400000|2024-11-18 19:50:00|38389.7|38369.7|38391.9|38371.9|38392.1|38372.1|38384.8|38364.8|242
1731959700000|2024-11-18 19:55:00|38391.8|38371.8|38389.4|38369.4|38394.2|38374.2|38382.7|38362.7|295
1731960000000|2024-11-18 20:00:00|38389.1|38369.1|38375.2|38355.2|38389.1|38369.1|38366.3|38346.3|256
1731960300000|2024-11-18 20:05:00|38375.6|38355.6|38378.4|38358.4|38379.3|38359.3|38370.4|38350.4|324
1731960600000|2024-11-18 20:10:00|38379.3|38359.3|38370.3|38350.3|38379.3|38359.3|38361.9|38341.9|276
1731960900000|2024-11-18 20:15:00|38370.5|38350.5|38369.2|38349.2|38376.2|38356.2|38368.4|38348.4|350
1731961200000|2024-11-18 20:20:00|38369|38349|38368.7|38348.7|38376.3|38356.3|38366.1|38346.1|293
1731961500000|2024-11-18 20:25:00|38368.9|38348.9|38369|38349|38369.3|38349.3|38363.1|38343.1|178
1731961800000|2024-11-18 20:30:00|38369.2|38349.2|38384.3|38364.3|38385.6|38365.6|38368.6|38348.6|226
1731962100000|2024-11-18 20:35:00|38384.4|38364.4|38394.2|38374.2|38410.5|38390.5|38384.4|38364.4|371
1731962400000|2024-11-18 20:40:00|38394.3|38374.3|38398.8|38378.8|38399.3|38379.3|38391|38371|242
1731962700000|2024-11-18 20:45:00|38399|38379|38398.4|38378.4|38399.2|38379.2|38396.3|38376.3|220
1731963000000|2024-11-18 20:50:00|38398.6|38378.6|38386.9|38366.9|38399.3|38379.3|38386.1|38366.1|217
1731963300000|2024-11-18 20:55:00|38386.6|38366.6|38361.3|38341.3|38396.5|38366.6|38361|38330.4|436
1731963600000|2024-11-18 21:00:00|38361.8|38341.8|38357.2|38337.2|38381.9|38348.3|38356.5|38321.6|241
1731963900000|2024-11-18 21:05:00|38358.2|38338.2|38354.2|38334.2|38371.4|38338.5|38354|38320.9|107
1731964200000|2024-11-18 21:10:00|38354.1|38334.1|38356.6|38336.6|38357.1|38337.1|38350.9|38330.9|115
1731964500000|2024-11-18 21:15:00|38357|38337|38390.4|38340.4|38394.1|38344.1|38356.9|38324.2|176
1731964800000|2024-11-18 21:20:00|38390.3|38340.3|38373.5|38353.5|38400.9|38362.6|38372.6|38326.6|138
1731965100000|2024-11-18 21:25:00|38373.1|38353.1|38357.6|38337.6|38378.3|38353.9|38356.2|38325.8|172
1731965400000|2024-11-18 21:30:00|38357.9|38337.9|38378.6|38326.5|38393.7|38357.4|38354.5|38326.5|205
1731965700000|2024-11-18 21:35:00|38379.1|38326.1|38373.1|38323.1|38379.1|38326.4|38368.3|38315.6|223
1731966000000|2024-11-18 21:40:00|38373|38322.9|38379.4|38309.1|38383|38323.5|38369.4|38303.4|199
1731966300000|2024-11-18 21:45:00|38378.3|38308.5|38377.7|38311.9|38386.5|38316|38374|38301.9|207
1731966600000|2024-11-18 21:50:00|38388.1|38314|38378.8|38313.4|38401.6|38318|38374.1|38297|400
1731966900000|2024-11-18 21:55:00|38379.4|38311.4|38415.3|38295.3|38420.2|38316.2|38376.3|38281.1|477
1731967200000|2024-11-18 22:00:00|38413.1|38293.1|38412.5|38292.5|38416.6|38296.6|38411.9|38291.9|6
1731967500000|2024-11-18 22:05:00|38414.8|38294.8|38409.2|38289.2|38422.5|38302.5|38408.3|38288.3|37
1731967800000|2024-11-18 22:10:00|38409.4|38289.4|38399.6|38279.6|38410.3|38290.3|38399.6|38279.6|47
1731968100000|2024-11-18 22:15:00|38412.9|38292.9|38424.5|38304.5|38430.2|38310.2|38398.2|38278.2|48
1731968400000|2024-11-18 22:20:00|38424.8|38304.8|38423.2|38303.2|38426.2|38306.2|38421.6|38301.6|49
1731968700000|2024-11-18 22:25:00|38423|38303|38421.7|38301.7|38423.3|38303.3|38420|38300|57
1731969000000|2024-11-18 22:30:00|38421.6|38301.6|38418.5|38298.5|38426.8|38306.8|38415.1|38295.1|124
1731969300000|2024-11-18 22:35:00|38418.2|38298.2|38421.1|38301.1|38426.2|38306.2|38414.1|38294.1|175
1731969600000|2024-11-18 22:40:00|38421|38301|38421.2|38301.2|38426.5|38306.5|38419.7|38299.7|117
1731969900000|2024-11-18 22:45:00|38420.8|38300.8|38423.5|38303.5|38425.6|38305.6|38420|38300|74
1731970200000|2024-11-18 22:50:00|38423.6|38303.6|38424.3|38304.3|38425.3|38305.3|38421.6|38301.6|114
1731970500000|2024-11-18 22:55:00|38424.4|38304.4|38431.9|38311.9|38433.5|38313.5|38424.4|38304.4|65
1731970800000|2024-11-18 23:00:00|38432|38312|38439.7|38319.7|38441.8|38321.8|38429.5|38309.5|265
1731971100000|2024-11-18 23:05:00|38439.8|38319.8|38439.8|38319.8|38441.6|38321.6|38439.1|38319.1|164
1731971400000|2024-11-18 23:10:00|38440.1|38320.1|38440.4|38320.4|38441.4|38321.4|38439.4|38319.4|159
1731971700000|2024-11-18 23:15:00|38440.6|38320.6|38441.1|38321.1|38442.7|38322.7|38439.6|38319.6|172
1731972000000|2024-11-18 23:20:00|38441.9|38321.9|38439.4|38319.4|38442.3|38322.3|38439.1|38319.1|141
1731972300000|2024-11-18 23:25:00|38439.7|38319.7|38442.3|38322.3|38442.5|38322.5|38438.9|38318.9|160
1731972600000|2024-11-18 23:30:00|38442.1|38322.1|38441.1|38321.1|38442.1|38322.1|38437.6|38317.6|233
1731972900000|2024-11-18 23:35:00|38440.9|38320.9|38440.6|38320.6|38442.3|38322.3|38436.6|38316.6|221
1731973200000|2024-11-18 23:40:00|38438.8|38318.8|38437.7|38317.7|38441.7|38321.7|38435.5|38315.5|240
1731973500000|2024-11-18 23:45:00|38437.3|38317.3|38437.4|38317.4|38440.3|38320.3|38435.8|38315.8|205
1731973800000|2024-11-18 23:50:00|38437.3|38317.3|38414.2|38294.2|38438.7|38318.7|38410.8|38290.8|125
1731974100000|2024-11-18 23:55:00|38413.9|38293.9|38409.4|38304|38418.1|38304.4|38407.1|38292.2|208
1731974400000|2024-11-19 00:00:00|38417.1|38304.4|38440.5|38320.5|38445.6|38325.6|38408.4|38295.2|313
1731974700000|2024-11-19 00:05:00|38440.4|38320.4|38443.5|38323.5|38445.1|38325.1|38435.6|38315.6|255
1731975000000|2024-11-19 00:10:00|38443.6|38323.6|38445|38325|38447.6|38327.6|38443.5|38323.5|303
1731975300000|2024-11-19 00:15:00|38444.8|38324.8|38443.1|38323.1|38445.9|38325.9|38442.7|38322.7|348
1731975600000|2024-11-19 00:20:00|38443|38323|38443.9|38323.9|38446|38326|38442.1|38322.1|191
1731975900000|2024-11-19 00:25:00|38443.6|38323.6|38446.2|38326.2|38446.2|38326.2|38442.6|38322.6|176
1731976200000|2024-11-19 00:30:00|38446.3|38326.3|38445.5|38325.5|38447|38327|38442.4|38322.4|345
1731976500000|2024-11-19 00:35:00|38445.4|38325.4|38447.5|38327.5|38448.5|38328.5|38444.6|38324.6|237
1731976800000|2024-11-19 00:40:00|38447|38327|38460.4|38340.4|38460.9|38340.9|38445.1|38325.1|236
1731977100000|2024-11-19 00:45:00|38459.6|38339.6|38464.8|38344.8|38469.2|38349.2|38459.6|38339.6|208
1731977400000|2024-11-19 00:50:00|38464.4|38344.4|38442.7|38367|38473.2|38367|38435.8|38340.4|488
1731977700000|2024-11-19 00:55:00|38437|38363.3|38429|38357.1|38449|38376.5|38424.7|38351.3|488
1731978000000|2024-11-19 01:00:00|38426|38354|38423|38351.3|38442.1|38358.9|38416|38339.3|578
1731978300000|2024-11-19 01:05:00|38422.6|38351.5|38418.5|38347.6|38428|38358.1|38410.9|38337.6|511
1731978600000|2024-11-19 01:10:00|38417.8|38347.5|38402.4|38340.4|38420.1|38354|38402.4|38336.7|528
1731978900000|2024-11-19 01:15:00|38404.7|38344|38414.4|38352.9|38426.4|38357.6|38401.1|38338.9|552
1731979200000|2024-11-19 01:20:00|38410.9|38349.7|38416.5|38350.4|38419.4|38356.1|38404.9|38334.2|591
1731979500000|2024-11-19 01:25:00|38416.3|38350.2|38409.8|38345.9|38417.5|38354.4|38403.1|38337.9|568
1731979800000|2024-11-19 01:30:00|38410|38345.7|38416|38347.2|38431.9|38363.5|38405.1|38339.3|722
1731980100000|2024-11-19 01:35:00|38416.8|38345.8|38420.9|38351.2|38428.1|38365.5|38411.8|38345.8|636
1731980400000|2024-11-19 01:40:00|38420.4|38351.5|38408.7|38351.6|38421.2|38357.5|38403.7|38338|627
1731980700000|2024-11-19 01:45:00|38408.3|38351.3|38395.8|38339.6|38422.9|38359|38393.6|38332.8|739
1731981000000|2024-11-19 01:50:00|38394.2|38339.9|38402.4|38338.4|38407.5|38346|38391.2|38327.1|583
1731981300000|2024-11-19 01:55:00|38400.1|38335.9|38393.4|38338.9|38402.7|38342.2|38389.5|38327.2|548
1731981600000|2024-11-19 02:00:00|38392.9|38336.2|38391.1|38328.4|38401|38337.7|38387.3|38324|583
1731981900000|2024-11-19 02:05:00|38390.6|38328.5|38391|38332.3|38399.2|38337.1|38383.7|38320.9|511
1731982200000|2024-11-19 02:10:00|38390.9|38332.5|38410.2|38346.7|38412.6|38350.9|38388.6|38327.2|505
1731982500000|2024-11-19 02:15:00|38407|38346.6|38410.2|38354.2|38414.5|38355.7|38401.2|38339.1|450
1731982800000|2024-11-19 02:20:00|38410|38354.5|38399.7|38340.4|38416.1|38360|38399.6|38339.3|461
1731983100000|2024-11-19 02:25:00|38405.4|38342.5|38401.1|38350.1|38411.3|38356.8|38399.4|38340|392
1731983400000|2024-11-19 02:30:00|38401.3|38350.6|38402.5|38350|38410.6|38353|38396.3|38337.2|516
1731983700000|2024-11-19 02:35:00|38402.2|38349.8|38404.2|38348.2|38412|38351.9|38396.4|38332.5|467
1731984000000|2024-11-19 02:40:00|38404.1|38347.9|38408.5|38352.4|38413.3|38353.5|38404.1|38342.9|392
1731984300000|2024-11-19 02:45:00|38407.9|38349.2|38404.1|38348.8|38411.9|38353.1|38402.2|38339.5|454
1731984600000|2024-11-19 02:50:00|38404.4|38349.1|38395.5|38337.4|38411.9|38349.9|38391|38330.9|424
1731984900000|2024-11-19 02:55:00|38395.2|38337.7|38396.3|38344.9|38400.6|38345.9|38390.1|38333.7|391
1731985200000|2024-11-19 03:00:00|38395.4|38344.7|38395.2|38337|38400.9|38345.8|38384.9|38329.5|358
1731985500000|2024-11-19 03:05:00|38395|38336.8|38396.4|38337.1|38399.1|38344.4|38389.2|38332.3|333
1731985800000|2024-11-19 03:10:00|38396.1|38337.4|38389.8|38333.8|38398.9|38342.8|38385.4|38331.6|340
1731986100000|2024-11-19 03:15:00|38388|38333.5|38376|38314.5|38392.1|38333.9|38368.5|38310.2|460
1731986400000|2024-11-19 03:20:00|38377.9|38314.6|38378.2|38320.9|38385.9|38323.7|38373|38309.6|478
1731986700000|2024-11-19 03:25:00|38378.3|38321.1|38373.4|38319.2|38386.4|38326.7|38372.1|38316.2|538
1731987000000|2024-11-19 03:30:00|38373.6|38319.6|38378.8|38320.7|38381.2|38324.7|38372.1|38313.4|495
1731987300000|2024-11-19 03:35:00|38379|38320.5|38379|38327.3|38384.6|38327.9|38375.3|38316.4|449
1731987600000|2024-11-19 03:40:00|38378.9|38327.6|38376.9|38326.5|38386.2|38331.8|38376.9|38326.5|464
1731987900000|2024-11-19 03:45:00|38376.7|38326.8|38381.6|38327.2|38390.7|38334.4|38376.7|38322.4|517
1731988200000|2024-11-19 03:50:00|38381.4|38327.3|38387.8|38335.5|38393|38337.5|38380.3|38324.1|367
1731988500000|2024-11-19 03:55:00|38386.7|38335.2|38375.9|38322.7|38390.3|38337.1|38374.6|38320.3|397
1731988800000|2024-11-19 04:00:00|38379.2|38322.4|38382.9|38320|38385.4|38326|38364.8|38309.1|547
1731989100000|2024-11-19 04:05:00|38382.7|38320.1|38385.8|38323.3|38388.7|38329.3|38376.1|38316.2|485
1731989400000|2024-11-19 04:10:00|38387.5|38324.2|38391.4|38337.6|38394.2|38339.9|38379.4|38320.4|479
1731989700000|2024-11-19 04:15:00|38393.2|38338.8|38394.5|38340|38400.4|38343.2|38383.7|38324.7|415
1731990000000|2024-11-19 04:20:00|38394.3|38339.6|38403|38343.3|38407.1|38347.1|38393.2|38335.9|421
1731990300000|2024-11-19 04:25:00|38403.2|38343.5|38406.3|38349.9|38408.5|38351|38400.2|38339.8|410
1731990600000|2024-11-19 04:30:00|38406|38350.2|38413.9|38358.5|38416.7|38358.5|38404.3|38343.9|391
1731990900000|2024-11-19 04:35:00|38414.2|38358|38411.1|38358.5|38418|38361.8|38409.1|38348.2|327
1731991200000|2024-11-19 04:40:00|38410.7|38358.4|38411.1|38349.5|38414.8|38359|38403.5|38346.4|382
1731991500000|2024-11-19 04:45:00|38409.9|38348.3|38418.2|38350.3|38424.1|38357.3|38405.4|38336.4|475
1731991800000|2024-11-19 04:50:00|38421|38351.9|38424.3|38362.9|38441.6|38371.6|38415.7|38349.7|448
1731992100000|2024-11-19 04:55:00|38424.7|38362.6|38427.8|38370.1|38438.5|38378.1|38420.6|38355.8|640
1731992400000|2024-11-19 05:00:00|38428.7|38369.8|38435.3|38368.5|38444|38381.8|38427.6|38368.5|323
1731992700000|2024-11-19 05:05:00|38434.9|38368.1|38430.1|38375.3|38440.8|38379.5|38430.1|38368.1|296
1731993000000|2024-11-19 05:10:00|38429.8|38375.6|38427.9|38368.6|38437.6|38377.1|38424.4|38365.2|560
1731993300000|2024-11-19 05:15:00|38428.8|38371.6|38431.4|38377.1|38440.5|38379|38423.3|38359.6|670
1731993600000|2024-11-19 05:20:00|38431.7|38377.4|38429.1|38375.1|38435.5|38377.7|38425.7|38367.9|488
1731993900000|2024-11-19 05:25:00|38429.2|38374.9|38432.4|38375|38441.2|38384.8|38428.9|38369.5|391
1731994200000|2024-11-19 05:30:00|38432.1|38380.7|38437.5|38383|38449.5|38389.8|38429.3|38371.2|343
1731994500000|2024-11-19 05:35:00|38439.2|38380|38433.1|38368.4|38446.7|38386.4|38429.2|38366.7|547
1731994800000|2024-11-19 05:40:00|38431.5|38366.9|38434.5|38371.2|38440.6|38381|38426.3|38366.1|395
1731995100000|2024-11-19 05:45:00|38434|38370.9|38434.8|38380.2|38445.6|38380.7|38430.1|38370.9|395
1731995400000|2024-11-19 05:50:00|38436|38380.4|38442.9|38381.5|38449.1|38387.5|38432.3|38374.3|382
1731995700000|2024-11-19 05:55:00|38443.2|38382.9|38437|38380.2|38447.8|38386.1|38434.9|38373|452
1731996000000|2024-11-19 06:00:00|38438.1|38379.3|38427.2|38366.4|38446.8|38385.6|38423|38356.2|526
1731996300000|2024-11-19 06:05:00|38427.1|38366.2|38425.4|38363.2|38430.6|38373.5|38414.9|38349.1|460
1731996600000|2024-11-19 06:10:00|38425.6|38363.7|38439.4|38381.3|38448.8|38388.6|38418.6|38361.7|408
1731996900000|2024-11-19 06:15:00|38439.1|38381.1|38426.8|38371.8|38445.9|38386.2|38425.6|38362.5|467
1731997200000|2024-11-19 06:20:00|38426.9|38371.9|38418.7|38358.5|38433.7|38376.9|38414.6|38351.1|599
1731997500000|2024-11-19 06:25:00|38418.9|38358.8|38414|38364|38428.4|38372.3|38410.5|38354.2|484
1731997800000|2024-11-19 06:30:00|38414.3|38364.3|38412.2|38350.8|38423.4|38365.7|38407.9|38345.9|414
1731998100000|2024-11-19 06:35:00|38412.1|38350.6|38412.5|38352.7|38425.8|38360|38407.4|38346.5|446
1731998400000|2024-11-19 06:40:00|38421.5|38352.9|38408.3|38343.8|38421.5|38355.5|38402.4|38341.3|392
1731998700000|2024-11-19 06:45:00|38407.5|38343.4|38401.5|38343|38418.8|38357.3|38400.7|38341.8|372
1731999000000|2024-11-19 06:50:00|38400.9|38341.4|38403.7|38347.8|38413.8|38354.5|38392.6|38335.9|403
1731999300000|2024-11-19 06:55:00|38403.8|38353.8|38408.6|38349|38416.4|38357.2|38396.7|38332.2|429
1731999600000|2024-11-19 07:00:00|38403.9|38353.9|38409.1|38389.1|38415.5|38395.5|38385.3|38353.9|456
1731999900000|2024-11-19 07:05:00|38409.9|38389.9|38454.6|38398.1|38455|38404.4|38405.9|38385.9|402
1732000200000|2024-11-19 07:10:00|38455|38398.5|38479.5|38429.5|38482.5|38432.5|38446.1|38397.4|516
1732000500000|2024-11-19 07:15:00|38479.3|38429.3|38460.5|38407.1|38481.1|38429.3|38450.8|38400.8|508
1732000800000|2024-11-19 07:20:00|38460.2|38407.2|38454.7|38404.7|38468.8|38430.2|38435.4|38396.5|463
1732001100000|2024-11-19 07:25:00|38455.5|38399.2|38460.9|38410.9|38462.4|38418.1|38434.2|38389|445
1732001400000|2024-11-19 07:30:00|38460.7|38410.7|38447.8|38397.8|38473|38423|38447.6|38397.6|477
1732001700000|2024-11-19 07:35:00|38447.6|38397.6|38428.4|38408.4|38456.4|38419|38424.8|38395.8|422
1732002000000|2024-11-19 07:40:00|38430.5|38410.5|38445.5|38425.5|38450.3|38430.3|38423.1|38403.1|467
1732002300000|2024-11-19 07:45:00|38446.4|38426.4|38457.9|38437.9|38458.5|38438.5|38439|38419|470
1732002600000|2024-11-19 07:50:00|38458|38438|38443.5|38423.5|38461|38441|38436.3|38416.3|370
1732002900000|2024-11-19 07:55:00|38443.8|38423.8|38468.8|38448.8|38470.7|38450.7|38443.4|38423.4|465
1732003200000|2024-11-19 08:00:00|38470.3|38450.3|38437.1|38417.1|38476.3|38456.3|38431.2|38411.2|515
1732003500000|2024-11-19 08:05:00|38437.2|38417.2|38410.1|38390.1|38443|38423|38409.9|38389.9|495
1732003800000|2024-11-19 08:10:00|38410|38390|38385.5|38365.5|38419.1|38399.1|38344.7|38324.7|592
1732004100000|2024-11-19 08:15:00|38385.6|38365.6|38363|38343|38388.9|38368.9|38351.9|38331.9|529
1732004400000|2024-11-19 08:20:00|38362.8|38342.8|38340.5|38320.5|38363.2|38343.2|38327.8|38307.8|542
1732004700000|2024-11-19 08:25:00|38341.5|38321.5|38346.6|38326.6|38353.8|38333.8|38337.3|38317.3|467
1732005000000|2024-11-19 08:30:00|38346.5|38326.5|38376|38356|38377.5|38357.5|38346.1|38326.1|614
1732005300000|2024-11-19 08:35:00|38376.2|38356.2|38483.1|38463.1|38484.7|38464.7|38374.5|38354.5|715
1732005600000|2024-11-19 08:40:00|38483.2|38463.2|38494.8|38474.8|38498.1|38478.1|38473.4|38453.4|780
1732005900000|2024-11-19 08:45:00|38491.1|38471.1|38499.4|38479.4|38499.4|38479.4|38429.9|38409.9|688
1732006200000|2024-11-19 08:50:00|38501.5|38481.5|38505.7|38485.7|38523.7|38503.7|38498|38478|580
1732006500000|2024-11-19 08:55:00|38505.6|38485.6|38470|38450|38520.4|38500.4|38464.3|38444.3|600
1732006800000|2024-11-19 09:00:00|38470.2|38450.2|38417.8|38397.8|38472.6|38452.6|38417.3|38397.3|504
1732007100000|2024-11-19 09:05:00|38417.9|38397.9|38444.3|38424.3|38455.8|38435.8|38416.2|38396.2|562
1732007400000|2024-11-19 09:10:00|38444.4|38424.4|38427.4|38407.4|38450.4|38430.4|38419.8|38399.8|448
1732007700000|2024-11-19 09:15:00|38427.1|38407.1|38601.3|38581.3|38620.6|38581.3|38422.7|38402.7|818
1732008000000|2024-11-19 09:20:00|38601.9|38581.9|38652.2|38602.2|38745|38725|38598.5|38569.7|1022
1732008300000|2024-11-19 09:25:00|38651.3|38601.3|38657.3|38637.3|38683|38663|38617.8|38597.8|849
1732008600000|2024-11-19 09:30:00|38658.1|38638.1|38623.2|38603.2|38669.2|38649.2|38623.2|38603.2|753
1732008900000|2024-11-19 09:35:00|38623.3|38603.3|38586.2|38566.2|38634.2|38614.2|38557.6|38537.6|624
1732009200000|2024-11-19 09:40:00|38586.1|38566.1|38586.3|38566.3|38615.6|38595.6|38578.8|38558.8|628
1732009500000|2024-11-19 09:45:00|38584.4|38564.4|38597.6|38577.6|38619.1|38599.1|38581.6|38561.6|652
1732009800000|2024-11-19 09:50:00|38597.8|38577.8|38556.5|38536.5|38624.7|38604.7|38540.6|38520.6|664
1732010100000|2024-11-19 09:55:00|38555.7|38535.7|38601.7|38581.7|38603.1|38583.1|38554.9|38534.9|612
1732010400000|2024-11-19 10:00:00|38602|38582|38580.7|38560.7|38616.5|38596.5|38568.3|38531.1|602
1732010700000|2024-11-19 10:05:00|38581|38561|38569.4|38549.4|38582.1|38562.1|38546.7|38526.7|457
1732011000000|2024-11-19 10:10:00|38570|38550|38542.2|38522.2|38579.7|38559.7|38541.3|38521.3|470
1732011300000|2024-11-19 10:15:00|38542.3|38522.3|38556.5|38536.5|38557.7|38537.7|38530.4|38510.4|456
1732011600000|2024-11-19 10:20:00|38556.6|38536.6|38542.9|38522.9|38565.9|38545.9|38539.8|38519.8|491
1732011900000|2024-11-19 10:25:00|38542.8|38522.8|38536.6|38516.6|38543.1|38523.1|38518.9|38498.9|453
1732012200000|2024-11-19 10:30:00|38536.9|38516.9|38535.3|38515.3|38542.5|38522.5|38520.7|38500.7|467
1732012500000|2024-11-19 10:35:00|38535|38515|38503.7|38483.7|38535|38515|38500.4|38480.4|415
1732012800000|2024-11-19 10:40:00|38504.2|38484.2|38512.9|38492.9|38512.9|38492.9|38492.5|38472.5|384
1732013100000|2024-11-19 10:45:00|38513.2|38493.2|38526|38506|38534.6|38514.6|38504.6|38484.6|440
1732013400000|2024-11-19 10:50:00|38526.2|38506.2|38555.7|38535.7|38556|38536|38520.1|38500.1|449
1732013700000|2024-11-19 10:55:00|38555.8|38535.8|38550.3|38530.3|38569.9|38549.9|38546.5|38526.5|462
1732014000000|2024-11-19 11:00:00|38550.4|38530.4|38557.8|38537.8|38557.8|38537.8|38526.6|38506.6|473
1732014300000|2024-11-19 11:05:00|38558.2|38538.2|38514.8|38494.8|38559.3|38539.3|38507.5|38487.5|443
1732014600000|2024-11-19 11:10:00|38516.7|38496.7|38547.9|38527.9|38549|38529|38516.7|38496.7|403
1732014900000|2024-11-19 11:15:00|38548.2|38528.2|38562.2|38542.2|38569.8|38549.8|38548.2|38528.2|419
1732015200000|2024-11-19 11:20:00|38562.3|38542.3|38569.7|38549.7|38582.5|38562.5|38559.8|38539.8|388
1732015500000|2024-11-19 11:25:00|38570|38550|38574.5|38554.5|38591.8|38571.8|38569.9|38549.9|355
1732015800000|2024-11-19 11:30:00|38573.7|38553.7|38564|38544|38583.1|38563.1|38553.3|38533.3|379
1732016100000|2024-11-19 11:35:00|38563.9|38543.9|38533.2|38513.2|38564.1|38544.1|38529.8|38509.8|368
1732016400000|2024-11-19 11:40:00|38533|38513|38521.3|38501.3|38545.1|38525.1|38520|38500|455
1732016700000|2024-11-19 11:45:00|38521.5|38501.5|38539.2|38519.2|38543.9|38523.9|38512.2|38492.2|480
1732017000000|2024-11-19 11:50:00|38539.1|38519.1|38549.5|38529.5|38560.2|38540.2|38539.1|38519.1|444
1732017300000|2024-11-19 11:55:00|38549.7|38529.7|38548.8|38528.8|38570.5|38550.5|38538.5|38518.5|562
1732017600000|2024-11-19 12:00:00|38549.7|38529.7|38551.9|38531.9|38562.8|38542.8|38542.5|38522.5|527
1732017900000|2024-11-19 12:05:00|38551.8|38531.8|38550|38530|38553.2|38533.2|38539.2|38519.2|394
1732018200000|2024-11-19 12:10:00|38549.6|38529.6|38549.7|38529.7|38570.3|38550.3|38545.2|38525.2|416
1732018500000|2024-11-19 12:15:00|38549.6|38529.6|38562.4|38542.4|38570.8|38550.8|38535|38515|408
1732018800000|2024-11-19 12:20:00|38562.1|38542.1|38549.9|38529.9|38574.7|38554.7|38546.4|38526.4|369
1732019100000|2024-11-19 12:25:00|38550|38530|38531.8|38511.8|38552.9|38532.9|38522.7|38502.7|366
1732019400000|2024-11-19 12:30:00|38532.1|38512.1|38541.1|38521.1|38552.4|38532.4|38531.6|38511.6|368
1732019700000|2024-11-19 12:35:00|38541.2|38521.2|38531.5|38511.5|38541.2|38521.2|38499.8|38479.8|486
1732020000000|2024-11-19 12:40:00|38531.9|38511.9|38522.9|38502.9|38536.3|38516.3|38513.4|38493.4|402
1732020300000|2024-11-19 12:45:00|38522.8|38502.8|38526.5|38506.5|38535.5|38515.5|38521.3|38501.3|335
1732020600000|2024-11-19 12:50:00|38525.8|38505.8|38518.2|38498.2|38530.6|38510.6|38505.6|38485.6|450
1732020900000|2024-11-19 12:55:00|38520|38500|38538.7|38418.7|38538.7|38501.1|38489.9|38410.5|623
1732021200000|2024-11-19 13:00:00|38536.9|38416.9|38503.7|38483.7|38543.2|38486.6|38482.4|38414.9|636
1732021500000|2024-11-19 13:05:00|38502.5|38482.5|38529|38509|38539.5|38519.5|38494.7|38474.7|544
1732021800000|2024-11-19 13:10:00|38528.8|38508.8|38505.9|38485.9|38532.9|38512.9|38500.4|38480.4|451
1732022100000|2024-11-19 13:15:00|38505.7|38485.7|38497.1|38477.1|38553.8|38533.8|38494.4|38474.4|571
1732022400000|2024-11-19 13:20:00|38497.6|38477.6|38520.7|38500.7|38533.9|38513.9|38494.6|38474.6|523
1732022700000|2024-11-19 13:25:00|38520.9|38500.9|38505|38390.6|38527.4|38507.4|38488.6|38390.6|508
1732023000000|2024-11-19 13:30:00|38505.5|38390.1|38465.8|38445.8|38514.7|38478.8|38465.8|38382.2|705
1732023300000|2024-11-19 13:35:00|38466.4|38446.4|38415.2|38395.2|38472.6|38452.6|38408.4|38388.4|716
1732023600000|2024-11-19 13:40:00|38415.4|38395.4|38412.2|38392.2|38424.4|38404.4|38382.1|38362.1|741
1732023900000|2024-11-19 13:45:00|38412.6|38392.6|38483.8|38463.8|38489.3|38469.3|38407.1|38387.1|699
1732024200000|2024-11-19 13:50:00|38485.1|38465.1|38503.9|38483.9|38516.5|38496.5|38468.5|38448.5|682
1732024500000|2024-11-19 13:55:00|38504.3|38484.3|38510.3|38490.3|38537.7|38517.7|38499.4|38479.4|719
1732024800000|2024-11-19 14:00:00|38511.6|38491.6|38515.7|38495.7|38524.8|38504.8|38506.5|38486.5|635
1732025100000|2024-11-19 14:05:00|38515|38495|38388.8|38368.8|38515.9|38495.9|38369.1|38340.9|860
1732025400000|2024-11-19 14:10:00|38389.4|38369.4|38355.5|38335.5|38430.3|38410.3|38352.7|38332.7|784
1732025700000|2024-11-19 14:15:00|38355.3|38335.3|38364.9|38344.9|38373.4|38353.4|38312.5|38292.5|795
1732026000000|2024-11-19 14:20:00|38362.9|38342.9|38395.4|38375.4|38411.4|38391.4|38342.5|38322.5|740
1732026300000|2024-11-19 14:25:00|38396.4|38376.4|38405.8|38385.8|38419.5|38399.5|38396.2|38376.2|660
1732026600000|2024-11-19 14:30:00|38405|38385|38429.6|38409.6|38444.2|38424.2|38385.2|38365.2|736
1732026900000|2024-11-19 14:35:00|38429.7|38409.7|38464.2|38444.2|38476.8|38456.8|38428.9|38408.9|645
1732027200000|2024-11-19 14:40:00|38465.9|38445.9|38464.5|38444.5|38476.8|38456.8|38445.6|38425.6|638
1732027500000|2024-11-19 14:45:00|38464.3|38444.3|38506.4|38486.4|38510.7|38490.7|38452.7|38432.7|667
1732027800000|2024-11-19 14:50:00|38506.2|38486.2|38517.4|38497.4|38519.7|38499.7|38481.8|38461.8|666
1732028100000|2024-11-19 14:55:00|38517|38497|38584.9|38564.9|38592.2|38572.2|38512|38492|894
1732028400000|2024-11-19 15:00:00|38583.2|38563.2|38607.4|38587.4|38608.3|38588.3|38583.2|38563.2|693
1732028700000|2024-11-19 15:05:00|38607.3|38587.3|38590.6|38570.6|38614.9|38594.9|38587.2|38567.2|484
1732029000000|2024-11-19 15:10:00|38590.5|38570.5|38558.5|38538.5|38597.8|38577.8|38547.3|38527.3|537
1732029300000|2024-11-19 15:15:00|38558|38538|38569.7|38549.7|38579.4|38559.4|38551.9|38531.9|486
1732029600000|2024-11-19 15:20:00|38569.5|38549.5|38558.8|38538.8|38590.6|38570.6|38553.6|38533.6|464
1732029900000|2024-11-19 15:25:00|38559|38539|38536.2|38516.2|38562|38542|38529.4|38509.4|531
1732030200000|2024-11-19 15:30:00|38536.5|38516.5|38493.2|38473.2|38537.3|38517.3|38470.9|38450.9|714
1732030500000|2024-11-19 15:35:00|38492.5|38472.5|38443.8|38423.8|38501.3|38481.3|38440.4|38420.4|744
1732030800000|2024-11-19 15:40:00|38443.7|38423.7|38440.4|38420.4|38461.6|38441.6|38413.5|38393.5|706
1732031100000|2024-11-19 15:45:00|38441|38421|38445.2|38425.2|38449.9|38429.9|38431.5|38411.5|637
1732031400000|2024-11-19 15:50:00|38445|38425|38487.9|38467.9|38503.9|38483.9|38442.8|38422.8|648
1732031700000|2024-11-19 15:55:00|38488.2|38468.2|38483|38463|38498.3|38478.3|38459.4|38439.4|731
1732032000000|2024-11-19 16:00:00|38482.3|38462.3|38479|38459|38506.5|38486.5|38475.8|38455.8|615
1732032300000|2024-11-19 16:05:00|38479.5|38459.5|38472.1|38452.1|38482.1|38462.1|38453|38433|501
1732032600000|2024-11-19 16:10:00|38472|38452|38481.7|38461.7|38485.4|38465.4|38459.6|38439.6|521
1732032900000|2024-11-19 16:15:00|38481.8|38461.8|38466.9|38446.9|38481.8|38461.8|38451.2|38431.2|481
1732033200000|2024-11-19 16:20:00|38469.1|38449.1|38478|38458|38481.5|38461.5|38457.8|38437.8|496
1732033500000|2024-11-19 16:25:00|38477.9|38457.9|38513.7|38493.7|38523.1|38503.1|38477.9|38457.9|599
1732033800000|2024-11-19 16:30:00|38514.6|38494.6|38548.8|38528.8|38549|38529|38513.6|38493.6|653
1732034100000|2024-11-19 16:35:00|38547.5|38527.5|38547.4|38527.4|38579|38559|38542.8|38522.8|768
1732034400000|2024-11-19 16:40:00|38546.9|38526.9|38549.8|38529.8|38552|38532|38532.3|38512.3|608
1732034700000|2024-11-19 16:45:00|38548.8|38528.8|38555.6|38535.6|38566.6|38546.6|38548.7|38528.7|507
1732035000000|2024-11-19 16:50:00|38555.7|38535.7|38537.2|38517.2|38561.6|38541.6|38536.2|38516.2|494
1732035300000|2024-11-19 16:55:00|38539.9|38519.9|38537.5|38517.5|38550.6|38530.6|38527.3|38507.3|685
1732035600000|2024-11-19 17:00:00|38539.4|38519.4|38524.2|38504.2|38548.9|38528.9|38518.7|38498.7|756
1732035900000|2024-11-19 17:05:00|38523.1|38503.1|38495.5|38475.5|38523.6|38503.6|38489.1|38469.1|804
1732036200000|2024-11-19 17:10:00|38496.3|38476.3|38494.8|38474.8|38503.8|38483.8|38490.4|38470.4|816
1732036500000|2024-11-19 17:15:00|38495.6|38475.6|38502.6|38482.6|38517.6|38497.6|38493.9|38473.9|761
1732036800000|2024-11-19 17:20:00|38503.1|38483.1|38501.6|38481.6|38522.4|38502.4|38495.8|38475.8|860
1732037100000|2024-11-19 17:25:00|38502.4|38482.4|38497.7|38477.7|38515.1|38491.3|38493.5|38462.6|792
1732037400000|2024-11-19 17:30:00|38499|38479|38530.5|38478.9|38536.4|38496.7|38490.9|38456.2|856
1732037700000|2024-11-19 17:35:00|38529|38472.4|38537.8|38517.8|38559.6|38522.5|38510.1|38472.4|943
1732038000000|2024-11-19 17:40:00|38537.9|38517.9|38519.2|38499.2|38547|38527|38518.3|38498.3|682
1732038300000|2024-11-19 17:45:00|38519.5|38499.5|38514|38494|38520.3|38500.3|38507.8|38487.8|625
1732038600000|2024-11-19 17:50:00|38513.4|38493.4|38511.8|38491.8|38519.3|38499.3|38508.1|38488.1|680
1732038900000|2024-11-19 17:55:00|38511.2|38491.2|38523.4|38503.4|38525.5|38505.5|38506.9|38486.9|713
1732039200000|2024-11-19 18:00:00|38523.3|38503.3|38576.3|38556.3|38576.3|38556.3|38513.8|38493.8|705
1732039500000|2024-11-19 18:05:00|38574.2|38554.2|38603.1|38583.1|38606.2|38586.2|38571.3|38543.4|749
1732039800000|2024-11-19 18:10:00|38602.6|38582.6|38633.4|38613.4|38649.9|38613.9|38602.6|38577.9|527
1732040100000|2024-11-19 18:15:00|38633.3|38613.3|38656.5|38606.5|38660.9|38631.4|38622.7|38579.3|435
1732040400000|2024-11-19 18:20:00|38656.6|38606.6|38630.3|38610.3|38662.4|38627.7|38629.7|38599.2|641
1732040700000|2024-11-19 18:25:00|38630.1|38610.1|38615.8|38595.8|38638|38616.2|38613.2|38581.7|490
1732041000000|2024-11-19 18:30:00|38617.3|38597.3|38606.7|38586.7|38623.3|38603.3|38606.7|38586.7|329
1732041300000|2024-11-19 18:35:00|38606.9|38586.9|38582.5|38562.5|38608.5|38588.5|38579.6|38559.6|351
1732041600000|2024-11-19 18:40:00|38583.3|38563.3|38579.3|38559.3|38591.1|38571.1|38577.3|38557.3|353
1732041900000|2024-11-19 18:45:00|38579|38559|38575.6|38555.6|38583.2|38563.2|38569.1|38549.1|317
1732042200000|2024-11-19 18:50:00|38575.7|38555.7|38571|38551|38584.6|38564.6|38563.5|38543.5|336
1732042500000|2024-11-19 18:55:00|38570.8|38550.8|38556.2|38536.2|38576.2|38556.2|38554.5|38534.5|380
1732042800000|2024-11-19 19:00:00|38555.9|38535.9|38562.2|38542.2|38563.8|38543.8|38548.2|38528.2|324
1732043100000|2024-11-19 19:05:00|38562.6|38542.6|38567.9|38547.9|38577|38557|38562.2|38542.2|259
1732043400000|2024-11-19 19:10:00|38568.1|38548.1|38559.8|38539.8|38570|38550|38556.7|38536.7|290
1732043700000|2024-11-19 19:15:00|38560|38540|38578.7|38558.7|38581.1|38561.1|38559.1|38539.1|334
1732044000000|2024-11-19 19:20:00|38578.3|38558.3|38582.8|38562.8|38587.8|38567.8|38569.2|38549.2|355
1732044300000|2024-11-19 19:25:00|38583|38563|38610.2|38590.2|38617.4|38597.4|38582.1|38562.1|475
1732044600000|2024-11-19 19:30:00|38611.1|38591.1|38617.3|38597.3|38621.9|38601.9|38609.2|38589.2|462
1732044900000|2024-11-19 19:35:00|38618.8|38598.8|38621.3|38601.3|38626.4|38606.4|38608.9|38588.9|467
1732045200000|2024-11-19 19:40:00|38621.7|38601.7|38616.9|38596.9|38628.4|38608.4|38615.2|38595.2|458
1732045500000|2024-11-19 19:45:00|38617.2|38597.2|38598|38578|38617.9|38597.9|38596.4|38576.4|408
1732045800000|2024-11-19 19:50:00|38597.7|38577.7|38599.3|38579.3|38607.5|38587.5|38595.7|38575.7|322
1732046100000|2024-11-19 19:55:00|38599|38579|38570.5|38550.5|38600|38580|38568.7|38548.7|337
1732046400000|2024-11-19 20:00:00|38570.6|38550.6|38579|38559|38584.7|38564.7|38567.1|38547.1|354
1732046700000|2024-11-19 20:05:00|38578.8|38558.8|38572|38552|38578.8|38558.8|38571.6|38551.6|306
1732047000000|2024-11-19 20:10:00|38572.2|38552.2|38572.9|38552.9|38579.5|38559.5|38570.2|38550.2|369
1732047300000|2024-11-19 20:15:00|38573.3|38553.3|38579.2|38559.2|38581.9|38561.9|38569.9|38549.9|401
1732047600000|2024-11-19 20:20:00|38579.7|38559.7|38581.5|38561.5|38583.5|38563.5|38574.2|38554.2|419
1732047900000|2024-11-19 20:25:00|38582.1|38562.1|38581|38561|38582.6|38562.6|38574.3|38554.3|429
1732048200000|2024-11-19 20:30:00|38580.1|38560.1|38580.8|38560.8|38590|38570|38578.6|38558.6|348
1732048500000|2024-11-19 20:35:00|38580.7|38560.7|38580.2|38560.2|38585.9|38565.9|38576.1|38556.1|359
1732048800000|2024-11-19 20:40:00|38580.4|38560.4|38578.3|38558.3|38580.4|38560.4|38572|38552|292
1732049100000|2024-11-19 20:45:00|38578|38558|38574.3|38554.3|38580.4|38560.4|38572.1|38552.1|353
1732049400000|2024-11-19 20:50:00|38574.2|38554.2|38573.6|38553.6|38575.4|38555.4|38565|38545|229
1732049700000|2024-11-19 20:55:00|38573.7|38553.7|38580.5|38560.5|38582|38562|38572.5|38552.5|370
1732050000000|2024-11-19 21:00:00|38580.7|38560.7|38563.1|38543.1|38580.7|38560.7|38560.3|38540.3|502
1732050300000|2024-11-19 21:05:00|38563|38543|38561.2|38541.2|38567.4|38547.4|38556.9|38536.9|216
1732050600000|2024-11-19 21:10:00|38560.9|38540.9|38560.4|38540.4|38565.1|38545.1|38558.6|38538.6|201
1732050900000|2024-11-19 21:15:00|38560.3|38540.3|38565.9|38545.9|38566.6|38546.6|38559.9|38539.9|161
1732051200000|2024-11-19 21:20:00|38565.7|38545.7|38559.3|38539.3|38565.7|38545.7|38558.6|38538.6|127
1732051500000|2024-11-19 21:25:00|38559.2|38539.2|38559.3|38539.3|38561.5|38541.5|38557.7|38537.7|118
1732051800000|2024-11-19 21:30:00|38559.2|38539.2|38573.4|38523.4|38576.6|38544|38554.3|38517.5|182
1732052100000|2024-11-19 21:35:00|38573.3|38523.3|38557.7|38537.7|38578.5|38542.6|38556.7|38522.1|112
1732052400000|2024-11-19 21:40:00|38557.6|38537.6|38555|38535|38560.1|38540.1|38554.1|38534.1|154
1732052700000|2024-11-19 21:45:00|38565.8|38515.8|38575.3|38520.1|38575.3|38521.3|38565.8|38506.2|157
1732053000000|2024-11-19 21:50:00|38572.7|38517.1|38578.5|38517.5|38581.3|38524.3|38570.7|38513.8|206
1732053300000|2024-11-19 21:55:00|38593|38502|38595.4|38475.4|38602.8|38508.9|38558.3|38438.3|385
1732053600000|2024-11-19 22:00:00|38569.4|38449.4|38569.4|38449.4|38569.4|38449.4|38569.4|38449.4|1
1732053900000|2024-11-19 22:05:00|38591.7|38471.7|38552|38432|38591.7|38471.7|38549.5|38429.5|149
1732054200000|2024-11-19 22:10:00|38552.5|38432.5|38506.4|38386.4|38555.8|38435.8|38506.4|38386.4|27
1732054800000|2024-11-19 22:20:00|38485.6|38365.6|38485.6|38365.6|38485.6|38365.6|38485.6|38365.6|1
1732058100000|2024-11-19 23:15:00|38626.3|38506.3|38602.1|38482.1|38638.1|38518.1|38601.7|38481.7|170
1732058400000|2024-11-19 23:20:00|38603.8|38483.8|38590.7|38470.7|38606.6|38486.6|38590.7|38470.7|215
1732058700000|2024-11-19 23:25:00|38590.6|38470.6|38597.1|38477.1|38597.1|38477.1|38585.3|38465.3|130
1732059000000|2024-11-19 23:30:00|38593.8|38473.8|38574.9|38454.9|38594.3|38474.3|38573.1|38453.1|185
1732059300000|2024-11-19 23:35:00|38575.2|38455.2|38566.9|38446.9|38583.8|38463.8|38562|38442|251
1732059600000|2024-11-19 23:40:00|38566.8|38446.8|38559.7|38439.7|38572.4|38452.4|38559.7|38439.7|237
1732059900000|2024-11-19 23:45:00|38559.5|38439.5|38559.5|38439.5|38562.6|38442.6|38557.2|38437.2|222
1732060200000|2024-11-19 23:50:00|38559.3|38439.3|38557.4|38437.4|38560.8|38440.8|38555|38435|186
1732060500000|2024-11-19 23:55:00|38557.8|38437.8|38558.6|38438.6|38563.5|38443.5|38556.5|38436.5|178
1732060800000|2024-11-20 00:00:00|38561|38441|38532.3|38412.3|38561|38441|38517.8|38397.8|287
1732061100000|2024-11-20 00:05:00|38532.4|38412.4|38530.3|38410.3|38548.5|38428.5|38524.8|38404.8|169
1732061400000|2024-11-20 00:10:00|38530.1|38410.1|38542.3|38422.3|38551.3|38431.3|38526.7|38406.7|153
1732061700000|2024-11-20 00:15:00|38544.4|38424.4|38534.1|38414.1|38548.6|38428.6|38526.8|38406.8|377
1732062000000|2024-11-20 00:20:00|38534.2|38414.2|38534.6|38414.6|38545.1|38425.1|38533.5|38413.5|370
1732062300000|2024-11-20 00:25:00|38534.4|38414.4|38532.9|38412.9|38541.5|38421.5|38530.5|38410.5|240
1732062600000|2024-11-20 00:30:00|38533.1|38413.1|38532|38412|38538.3|38418.3|38529.5|38409.5|263
1732062900000|2024-11-20 00:35:00|38532.1|38412.1|38532.7|38412.7|38532.8|38412.8|38530.9|38410.9|127
1732063200000|2024-11-20 00:40:00|38532.5|38412.5|38540|38420|38547.3|38427.3|38522.6|38402.6|420
1732063500000|2024-11-20 00:45:00|38539.7|38419.7|38542.7|38422.7|38543|38423|38534.4|38414.4|450
1732063800000|2024-11-20 00:50:00|38542.5|38422.5|38552.3|38432.3|38555.6|38435.6|38542.5|38422.5|262
1732064100000|2024-11-20 00:55:00|38552.8|38432.8|38565.4|38445.4|38571.7|38452.1|38546.6|38426.6|415
1732064400000|2024-11-20 01:00:00|38565.3|38445.3|38529.6|38409.6|38565.3|38445.3|38523.4|38403.4|380
1732064700000|2024-11-20 01:05:00|38529.2|38409.2|38543.5|38423.5|38545.4|38425.4|38528.7|38408.7|315
1732065000000|2024-11-20 01:10:00|38543.7|38423.7|38552.2|38432.2|38554|38434|38531.9|38411.9|344
1732065300000|2024-11-20 01:15:00|38552.4|38432.4|38571.2|38451.2|38577.9|38459.9|38545|38425|332
1732065600000|2024-11-20 01:20:00|38571.8|38451.8|38565.9|38455.2|38578.8|38469.9|38560.7|38449.9|375
1732065900000|2024-11-20 01:25:00|38567.2|38455.4|38574.5|38470.3|38580.1|38474.7|38559|38453.2|377
1732066200000|2024-11-20 01:30:00|38574.7|38469|38584.3|38464.3|38598.3|38481.1|38562.7|38463.4|400
1732066500000|2024-11-20 01:35:00|38584.5|38464.5|38572.9|38466|38588.1|38477.4|38568.2|38458.9|352
1732066800000|2024-11-20 01:40:00|38573.1|38465.8|38577.5|38474.8|38588|38481.6|38571.8|38456.2|392
1732067100000|2024-11-20 01:45:00|38578|38475.2|38575.8|38482|38586.7|38482.3|38570.3|38467.6|286
1732067400000|2024-11-20 01:50:00|38576|38481.6|38584.2|38481.3|38595.2|38483.8|38574.9|38466|307
1732067700000|2024-11-20 01:55:00|38583.5|38481|38581.3|38478.1|38595.9|38482.5|38580.1|38469.8|328
1732068000000|2024-11-20 02:00:00|38579.9|38478|38577.8|38478.2|38585.9|38481.9|38572|38466.1|280
1732068300000|2024-11-20 02:05:00|38582.5|38475.3|38544.3|38486.8|38584.4|38495.3|38538.5|38448.2|397
1732068600000|2024-11-20 02:10:00|38543.8|38486.5|38549.1|38479.8|38552.6|38488.6|38536|38471.8|539
1732068900000|2024-11-20 02:15:00|38551.5|38480|38546|38486.6|38559.3|38497.4|38539.5|38478.1|655
1732069200000|2024-11-20 02:20:00|38546.3|38486.9|38547.1|38486.7|38559.1|38498.9|38540.7|38476.5|622
1732069500000|2024-11-20 02:25:00|38544.1|38485.8|38542.1|38481.4|38547.1|38489.9|38532.8|38469.3|755
1732069800000|2024-11-20 02:30:00|38542.4|38481.8|38553.1|38496.2|38558|38496.4|38535.1|38469.7|645
1732070100000|2024-11-20 02:35:00|38553.7|38496.4|38563.3|38498.6|38570.9|38507.7|38551.7|38487.3|546
1732070400000|2024-11-20 02:40:00|38562.2|38504.8|38561.4|38504.6|38570|38510.3|38558|38496.4|585
1732070700000|2024-11-20 02:45:00|38561.6|38504.9|38558.8|38496.5|38567.7|38510.1|38552.9|38491.7|539
1732071000000|2024-11-20 02:50:00|38558.6|38496.4|38560.1|38506|38569.7|38509.1|38551.4|38489.9|488
1732071300000|2024-11-20 02:55:00|38559.6|38505.4|38565.8|38507.8|38570.7|38513.1|38556.3|38499.3|450
1732071600000|2024-11-20 03:00:00|38566|38508.9|38558.6|38500.6|38570|38511.9|38557.6|38491.7|454
1732071900000|2024-11-20 03:05:00|38558.2|38500.9|38562.2|38499.7|38571.2|38507.6|38555.7|38489.5|378
1732072200000|2024-11-20 03:10:00|38562|38499.8|38574.1|38504.5|38578.1|38506.4|38556.6|38486.9|392
1732072500000|2024-11-20 03:15:00|38573.9|38504.1|38566.9|38507.1|38577|38513.1|38565.7|38495.2|440
1732072800000|2024-11-20 03:20:00|38567.4|38507.4|38575|38519.3|38579|38520.6|38564.8|38504.2|361
1732073100000|2024-11-20 03:25:00|38574.3|38518.7|38580.5|38526.5|38589.2|38529.2|38571.9|38515.9|403
1732073400000|2024-11-20 03:30:00|38579.7|38526.2|38583.8|38528|38589.6|38531.9|38576.3|38518.7|368
1732073700000|2024-11-20 03:35:00|38583.5|38528.3|38589.3|38534.9|38590.1|38534.9|38580.4|38524.3|407
1732074000000|2024-11-20 03:40:00|38587.5|38531.8|38591.4|38536.8|38598.3|38539.5|38586|38527.5|419
1732074300000|2024-11-20 03:45:00|38591.8|38537.2|38597.1|38536.1|38599.5|38542.5|38590.5|38530.9|299
1732074600000|2024-11-20 03:50:00|38597.3|38536.2|38595.5|38539.7|38610|38545.7|38593.3|38530.6|393
1732074900000|2024-11-20 03:55:00|38595.2|38540|38592.3|38537.3|38604.3|38543.1|38590.5|38532.1|403
1732075200000|2024-11-20 04:00:00|38591.2|38535.8|38590.5|38534.2|38597|38539.6|38587.6|38528.3|392
1732075500000|2024-11-20 04:05:00|38589.3|38532.7|38588.6|38531.3|38599.9|38539.2|38586.8|38522.5|402
1732075800000|2024-11-20 04:10:00|38588.3|38531.5|38596|38531.1|38596.9|38539|38584.9|38528.4|344
1732076100000|2024-11-20 04:15:00|38595.4|38530.9|38589.1|38532.3|38598.3|38539.5|38586.1|38527|459
1732076400000|2024-11-20 04:20:00|38591.8|38532.9|38592.5|38535.7|38598.8|38540.5|38588.4|38528.5|430
1732076700000|2024-11-20 04:25:00|38592.8|38533.1|38592|38535.7|38598.2|38540.5|38587.9|38526.6|405
1732077000000|2024-11-20 04:30:00|38592.1|38535.8|38601.2|38539|38602.4|38542.8|38588.1|38531.5|381
1732077300000|2024-11-20 04:35:00|38602.7|38540.3|38589.3|38533.2|38603|38542.4|38587.1|38526.3|368
1732077600000|2024-11-20 04:40:00|38589.6|38532.8|38596.8|38528.5|38607.5|38534.8|38584.1|38521.7|246
1732077900000|2024-11-20 04:45:00|38597.1|38529|38581.2|38524.3|38600.2|38532.6|38571.2|38509.7|412
1732078200000|2024-11-20 04:50:00|38581|38526.2|38578.5|38524.1|38587.2|38529.3|38577|38517.7|310
1732078500000|2024-11-20 04:55:00|38577.7|38523.3|38575.3|38522.2|38585.1|38526.8|38573.2|38513.6|369
1732078800000|2024-11-20 05:00:00|38575|38524.1|38593.8|38524.4|38597.4|38531|38574.1|38517.5|399
1732079100000|2024-11-20 05:05:00|38593.5|38524.7|38583.3|38519.8|38597.1|38530.5|38581|38513.5|412
1732079400000|2024-11-20 05:10:00|38583|38519.1|38575.1|38517.7|38587.3|38522.5|38572.9|38510.5|387
1732079700000|2024-11-20 05:15:00|38575.4|38518.3|38577|38516.7|38585.3|38521.7|38569.1|38504.8|482
1732080000000|2024-11-20 05:20:00|38576.5|38514.5|38581.5|38522.6|38587|38525.8|38574.3|38507.3|400
1732080300000|2024-11-20 05:25:00|38581.3|38522.5|38585.1|38525.9|38593.8|38530.1|38576.5|38517.5|469
1732080600000|2024-11-20 05:30:00|38585.4|38526.2|38599.5|38535.7|38603.5|38538.8|38585.4|38522.3|501
1732080900000|2024-11-20 05:35:00|38599.6|38535.8|38597.9|38539.1|38601.8|38544.8|38591.2|38530.2|421
1732081200000|2024-11-20 05:40:00|38597.6|38539.4|38595.9|38537.7|38604.9|38544.6|38592.8|38532.1|433
1732081500000|2024-11-20 05:45:00|38593.6|38539.7|38600.2|38540.2|38604.6|38544.9|38591.2|38528.5|454
1732081800000|2024-11-20 05:50:00|38599.9|38540.5|38598.1|38543.2|38603.2|38548.6|38592.2|38530.7|361
1732082100000|2024-11-20 05:55:00|38597.1|38543.4|38603.7|38543.1|38609|38550.6|38594.9|38538.9|471
1732082400000|2024-11-20 06:00:00|38604|38544|38598.4|38538.6|38609.4|38552.4|38594|38531.9|583
1732082700000|2024-11-20 06:05:00|38599.7|38539.9|38611.4|38556|38622.1|38563.3|38594.2|38534.9|443
1732083000000|2024-11-20 06:10:00|38610.9|38555.4|38612.3|38550.1|38622.5|38563.9|38603.7|38542.8|406
1732083300000|2024-11-20 06:15:00|38612.2|38548.8|38607.8|38550|38622.3|38563.2|38600|38537|528
1732083600000|2024-11-20 06:20:00|38609.2|38551.8|38608.7|38545.1|38616.3|38555.1|38597.3|38531.3|462
1732083900000|2024-11-20 06:25:00|38609.7|38546.2|38599|38533.6|38618.2|38551.4|38591.8|38527.4|581
1732084200000|2024-11-20 06:30:00|38598.8|38537.1|38589.4|38515.8|38614.3|38545.1|38580.2|38512.8|509
1732084500000|2024-11-20 06:35:00|38587.1|38516|38588.2|38514.3|38591|38520.7|38562.6|38492|518
1732084800000|2024-11-20 06:40:00|38588.4|38514.5|38573.5|38514.3|38589.8|38521.2|38567.1|38499|499
1732085100000|2024-11-20 06:45:00|38574.9|38514|38605.2|38537|38607.5|38538.4|38573.4|38510.5|515
1732085400000|2024-11-20 06:50:00|38605.4|38537.1|38613.3|38541.9|38613.7|38542.4|38595.4|38526.1|373
1732085700000|2024-11-20 06:55:00|38613.1|38542.5|38611.4|38529.3|38623.1|38550.5|38599.9|38527.7|498
1732086000000|2024-11-20 07:00:00|38607.1|38536.4|38580.1|38530.1|38619.8|38552.2|38560.2|38518.5|687
1732086300000|2024-11-20 07:05:00|38565.9|38545.9|38575.2|38555.2|38597|38571.5|38562.1|38521.6|481
1732086600000|2024-11-20 07:10:00|38576.1|38556.1|38544|38524|38586.6|38566|38542.4|38522.4|512
1732086900000|2024-11-20 07:15:00|38543.9|38523.9|38532.1|38512.1|38543.9|38523.9|38510|38481.6|529
1732087200000|2024-11-20 07:20:00|38532|38512|38514.1|38494.1|38538.5|38518.5|38506.6|38486.6|523
1732087500000|2024-11-20 07:25:00|38516.4|38496.4|38576.8|38556.8|38577.9|38557.9|38516.4|38496.4|492
1732087800000|2024-11-20 07:30:00|38577|38557|38595.9|38575.9|38600.6|38580.6|38577|38557|486
1732088100000|2024-11-20 07:35:00|38595.6|38575.6|38616.8|38596.8|38620.8|38600.8|38587.2|38567.2|385
1732088400000|2024-11-20 07:40:00|38617|38597|38604.1|38584.1|38621.5|38601.5|38598.9|38578.9|481
1732088700000|2024-11-20 07:45:00|38603.5|38583.5|38587.4|38567.4|38606.8|38586.8|38570.6|38546.4|573
1732089000000|2024-11-20 07:50:00|38585.3|38565.3|38634.8|38614.8|38641.9|38621.9|38580.5|38548.2|625
1732089300000|2024-11-20 07:55:00|38634.4|38614.4|38655.6|38635.6|38661.2|38641.2|38630.5|38610.5|456
1732089600000|2024-11-20 08:00:00|38655.9|38635.9|38725.6|38705.6|38734.1|38714.1|38652.2|38632.2|575
1732089900000|2024-11-20 08:05:00|38725.4|38705.4|38744|38724|38745.7|38725.7|38716.6|38696.6|366
1732090200000|2024-11-20 08:10:00|38743.9|38723.9|38732.3|38712.3|38759.7|38739.7|38728|38708|410
1732090500000|2024-11-20 08:15:00|38732.2|38712.2|38696|38676|38733.3|38713.3|38685.8|38665.8|451
1732090800000|2024-11-20 08:20:00|38696.8|38676.8|38721|38701|38723.5|38703.5|38688.1|38668.1|420
1732091100000|2024-11-20 08:25:00|38720.7|38700.7|38723|38703|38738.1|38718.1|38719.9|38699.9|412
1732091400000|2024-11-20 08:30:00|38723.3|38703.3|38727|38707|38741.3|38721.3|38720.6|38700.6|492
1732091700000|2024-11-20 08:35:00|38727.3|38707.3|38746.5|38726.5|38750|38730|38721|38701|347
1732092000000|2024-11-20 08:40:00|38746.8|38726.8|38763.8|38743.8|38766.5|38746.5|38741.6|38721.6|424
1732092300000|2024-11-20 08:45:00|38763.9|38743.9|38758.1|38738.1|38765.6|38745.6|38755.6|38735.6|297
1732092600000|2024-11-20 08:50:00|38758.3|38738.3|38771|38751|38776.9|38756.9|38757.5|38737.5|262
1732092900000|2024-11-20 08:55:00|38771.2|38751.2|38770.9|38750.9|38784.1|38764.1|38756.3|38736.3|411
1732093200000|2024-11-20 09:00:00|38773|38753|38769|38749|38793.6|38773.6|38762.6|38742.6|519
1732093500000|2024-11-20 09:05:00|38769.4|38749.4|38804.2|38784.2|38806|38786|38767.2|38747.2|417
1732093800000|2024-11-20 09:10:00|38804.1|38784.1|38755.2|38735.2|38804.3|38784.3|38753.9|38733.9|466
1732094100000|2024-11-20 09:15:00|38755.4|38735.4|38780.1|38760.1|38790.8|38770.8|38755.3|38735.3|401
1732094400000|2024-11-20 09:20:00|38779.7|38759.7|38813.1|38793.1|38814.3|38794.3|38779.7|38759.7|346
1732094700000|2024-11-20 09:25:00|38813|38793|38821.8|38801.8|38826.5|38806.5|38809.3|38789.3|291
1732095000000|2024-11-20 09:30:00|38824.1|38804.1|38870.1|38850.1|38872.3|38852.3|38824.1|38804.1|521
1732095300000|2024-11-20 09:35:00|38870|38850|38794.2|38774.2|38874.4|38854.4|38794.2|38774.2|422
1732095600000|2024-11-20 09:40:00|38791.7|38771.7|38787.1|38767.1|38807|38787|38780.5|38760.5|413
1732095900000|2024-11-20 09:45:00|38787.9|38767.9|38795.1|38775.1|38805.2|38785.2|38783.5|38763.5|353
1732096200000|2024-11-20 09:50:00|38795.4|38775.4|38817.9|38797.9|38820.5|38800.5|38789.9|38769.9|342
1732096500000|2024-11-20 09:55:00|38817.8|38797.8|38828.1|38808.1|38835.8|38815.8|38815.7|38795.7|403
1732096800000|2024-11-20 10:00:00|38829.7|38809.7|38811.6|38791.6|38831.1|38811.1|38803.1|38783.1|375
1732097100000|2024-11-20 10:05:00|38811.4|38791.4|38788.2|38768.2|38813.9|38793.9|38786.6|38766.6|307
1732097400000|2024-11-20 10:10:00|38788.6|38768.6|38797.7|38777.7|38814.1|38794.1|38786.8|38766.8|361
1732097700000|2024-11-20 10:15:00|38798.4|38778.4|38820.7|38800.7|38820.9|38800.9|38797.9|38777.9|434
1732098000000|2024-11-20 10:20:00|38820.6|38800.6|38830.5|38810.5|38835.8|38815.8|38813.9|38793.9|482
1732098300000|2024-11-20 10:25:00|38839.2|38819.2|38841.1|38821.1|38844.4|38824.4|38818.7|38798.7|373
1732098600000|2024-11-20 10:30:00|38841.3|38821.3|38840.5|38820.5|38845.1|38825.1|38818.1|38798.1|393
1732098900000|2024-11-20 10:35:00|38840.2|38820.2|38837.8|38817.8|38854.5|38834.5|38830.6|38810.6|435
1732099200000|2024-11-20 10:40:00|38837.6|38817.6|38833.3|38813.3|38848.3|38828.3|38832.8|38812.8|390
1732099500000|2024-11-20 10:45:00|38833.1|38813.1|38848.3|38828.3|38850.4|38830.4|38825.4|38805.4|357
1732099800000|2024-11-20 10:50:00|38848.6|38828.6|38846.3|38826.3|38863.9|38843.9|38839.4|38819.4|439
1732100100000|2024-11-20 10:55:00|38846|38826|38852.5|38832.5|38856.6|38836.6|38831.4|38811.4|383
1732100400000|2024-11-20 11:00:00|38852.4|38832.4|38860.8|38840.8|38862.3|38842.3|38850|38830|424
1732100700000|2024-11-20 11:05:00|38860.2|38840.2|38859.2|38839.2|38866.8|38846.8|38848.1|38828.1|356
1732101000000|2024-11-20 11:10:00|38859.3|38839.3|38879.2|38859.2|38888.5|38868.5|38858.2|38838.2|463
1732101300000|2024-11-20 11:15:00|38879.5|38859.5|38915.5|38895.5|38926.2|38906.2|38879.4|38859.4|491
1732101600000|2024-11-20 11:20:00|38915.4|38895.4|38927.3|38907.3|38952.9|38932.9|38912|38892|450
1732101900000|2024-11-20 11:25:00|38927|38907|38937.2|38917.2|38946.6|38926.6|38915.6|38895.6|511
1732102200000|2024-11-20 11:30:00|38937|38917|38909.2|38889.2|38942.9|38922.9|38909.2|38889.2|482
1732102500000|2024-11-20 11:35:00|38909.3|38889.3|38925.4|38905.4|38928.9|38908.9|38902.4|38882.4|413
1732102800000|2024-11-20 11:40:00|38925.3|38905.3|38907.3|38887.3|38933|38913|38889|38869|541
1732103100000|2024-11-20 11:45:00|38908.2|38888.2|38878.8|38858.8|38911.8|38891.8|38878.6|38858.6|407
1732103400000|2024-11-20 11:50:00|38878.7|38858.7|38878.2|38858.2|38891.6|38871.6|38874.9|38854.9|340
1732103700000|2024-11-20 11:55:00|38877.9|38857.9|38882.3|38862.3|38884.5|38864.5|38872.5|38852.5|398
1732104000000|2024-11-20 12:00:00|38881.7|38861.7|38839.3|38819.3|38885.8|38865.8|38831.3|38811.3|460
1732104300000|2024-11-20 12:05:00|38839|38819|38880.2|38860.2|38881.5|38861.5|38829.6|38809.6|527
1732104600000|2024-11-20 12:10:00|38880.4|38860.4|38890.7|38870.7|38891|38871|38867.3|38847.3|562
1732104900000|2024-11-20 12:15:00|38890.8|38870.8|38871.1|38851.1|38892|38872|38868|38848|559
1732105200000|2024-11-20 12:20:00|38871.3|38851.3|38865.2|38845.2|38876|38856|38856.1|38836.1|592
1732105500000|2024-11-20 12:25:00|38864.8|38844.8|38839.2|38819.2|38867.4|38847.4|38837.6|38817.6|509
1732105800000|2024-11-20 12:30:00|38839|38819|38834.5|38814.5|38842.1|38822.1|38826.3|38806.3|416
1732106100000|2024-11-20 12:35:00|38834.1|38814.1|38850.1|38830.1|38857.2|38837.2|38822.4|38802.4|601
1732106400000|2024-11-20 12:40:00|38850|38830|38825.5|38805.5|38852.8|38832.8|38825.2|38805.2|409
1732106700000|2024-11-20 12:45:00|38825.6|38805.6|38809.9|38789.9|38825.8|38805.8|38804.3|38784.3|486
1732107000000|2024-11-20 12:50:00|38810|38790|38804.3|38784.3|38823.4|38803.4|38797.5|38777.5|527
1732107300000|2024-11-20 12:55:00|38804.2|38784.2|38820.1|38800.1|38822.1|38802.1|38802.6|38782.6|598
1732107600000|2024-11-20 13:00:00|38819.6|38799.6|38791.5|38771.5|38819.6|38799.6|38786.3|38766.3|479
1732107900000|2024-11-20 13:05:00|38791.2|38771.2|38793.9|38773.9|38798.2|38778.2|38785.8|38765.8|372
1732108200000|2024-11-20 13:10:00|38794.1|38774.1|38804.8|38784.8|38815.7|38795.7|38792.3|38772.3|402
1732108500000|2024-11-20 13:15:00|38804.4|38784.4|38807.1|38787.1|38813.3|38793.3|38800.7|38780.7|390
1732108800000|2024-11-20 13:20:00|38809.6|38789.6|38805.5|38785.5|38810.5|38790.5|38790|38770|421
1732109100000|2024-11-20 13:25:00|38805.7|38785.7|38826.7|38806.7|38832.9|38812.9|38798.9|38778.9|539
1732109400000|2024-11-20 13:30:00|38827.1|38807.1|38822.9|38802.9|38838.8|38818.8|38822.9|38802.9|495
1732109700000|2024-11-20 13:35:00|38823.2|38803.2|38867.9|38847.9|38868.2|38848.2|38816.8|38796.8|483
1732110000000|2024-11-20 13:40:00|38867.6|38847.6|38881.6|38861.6|38891.9|38871.9|38864.2|38844.2|512
1732110300000|2024-11-20 13:45:00|38881.9|38861.9|38846.5|38826.5|38883|38863|38845.6|38825.6|547
1732110600000|2024-11-20 13:50:00|38846.6|38826.6|38845.4|38825.4|38849.8|38829.8|38837.7|38817.7|448
1732110900000|2024-11-20 13:55:00|38845.6|38825.6|38846.8|38826.8|38854.3|38834.3|38845.6|38825.6|429
1732111200000|2024-11-20 14:00:00|38845.6|38825.6|38847.7|38827.7|38852.6|38832.6|38833.1|38813.1|405
1732111500000|2024-11-20 14:05:00|38848.1|38828.1|38851.6|38831.6|38861|38841|38841.6|38821.6|433
1732111800000|2024-11-20 14:10:00|38851.7|38831.7|38853.2|38833.2|38860.6|38840.6|38844.6|38824.6|371
1732112100000|2024-11-20 14:15:00|38853.4|38833.4|38888.3|38868.3|38888.8|38868.8|38852.9|38832.9|415
1732112400000|2024-11-20 14:20:00|38888.2|38868.2|38911.2|38891.2|38952.2|38932.2|38887.3|38867.3|757
1732112700000|2024-11-20 14:25:00|38910.9|38890.9|38900.9|38880.9|38918.7|38898.7|38895.2|38875.2|556
1732113000000|2024-11-20 14:30:00|38901.1|38881.1|38895.3|38875.3|38908.7|38888.7|38861.3|38841.3|589
1732113300000|2024-11-20 14:35:00|38894.9|38874.9|38895.5|38875.5|38912.1|38892.1|38890.7|38870.7|513
1732113600000|2024-11-20 14:40:00|38895.2|38875.2|38873.6|38853.6|38915|38895|38856.3|38836.3|506
1732113900000|2024-11-20 14:45:00|38873.8|38853.8|38890.7|38870.7|38890.7|38870.7|38871.3|38851.3|467
1732114200000|2024-11-20 14:50:00|38890.8|38870.8|38961.1|38941.1|38962.4|38942.4|38890.4|38870.4|535
1732114500000|2024-11-20 14:55:00|38962.3|38942.3|38959.3|38939.3|38982.6|38962.6|38939.5|38919.5|812
1732114800000|2024-11-20 15:00:00|38959|38939|38946.7|38926.7|38959|38939|38909|38889|596
1732115100000|2024-11-20 15:05:00|38946.4|38926.4|38937.1|38917.1|38951.9|38931.9|38935.7|38915.7|565
1732115400000|2024-11-20 15:10:00|38937.2|38917.2|38936.8|38916.8|38937.2|38917.2|38919.5|38899.5|573
1732115700000|2024-11-20 15:15:00|38939.3|38919.3|38943.2|38923.2|38956|38936|38934.1|38914.1|526
1732116000000|2024-11-20 15:20:00|38943.3|38923.3|38939.6|38919.6|38957.2|38937.2|38926.2|38906.2|604
1732116300000|2024-11-20 15:25:00|38939.9|38919.9|38896.2|38876.2|38945|38925|38894.3|38874.3|591
1732116600000|2024-11-20 15:30:00|38895.8|38875.8|38910.8|38890.8|38917.3|38897.3|38885.4|38865.4|591
1732116900000|2024-11-20 15:35:00|38910.6|38890.6|38916.4|38896.4|38934.3|38914.3|38910.6|38890.6|491
1732117200000|2024-11-20 15:40:00|38915.8|38895.8|38926.8|38906.8|38929|38909|38903.4|38883.4|581
1732117500000|2024-11-20 15:45:00|38926.5|38906.5|38934.1|38914.1|38946.8|38926.8|38919.8|38899.8|431
1732117800000|2024-11-20 15:50:00|38934.5|38914.5|38945|38925|38969.8|38949.8|38933.4|38913.4|545
1732118100000|2024-11-20 15:55:00|38945.1|38925.1|38944.5|38924.5|38956.6|38936.6|38926.2|38906.2|580
1732118400000|2024-11-20 16:00:00|38944.8|38924.8|38929.6|38909.6|38947.8|38927.8|38918.7|38898.7|518
1732118700000|2024-11-20 16:05:00|38929.9|38909.9|38952|38932|38978.5|38958.5|38929.9|38909.9|523
1732119000000|2024-11-20 16:10:00|38952.3|38932.3|38965.2|38945.2|38999.7|38979.7|38951.4|38931.4|638
1732119300000|2024-11-20 16:15:00|38965.1|38945.1|38996.4|38976.4|39003.7|38983.7|38963.9|38943.9|577
1732119600000|2024-11-20 16:20:00|38996.2|38976.2|38990.6|38970.6|38999.8|38979.8|38971.9|38951.9|578
1732119900000|2024-11-20 16:25:00|38991|38971|39001.3|38981.3|39018.2|38998.2|38991|38971|684
1732120200000|2024-11-20 16:30:00|39002.2|38982.2|38995.9|38975.9|39007.7|38987.7|38989.6|38969.6|584
1732120500000|2024-11-20 16:35:00|38996.6|38976.6|38975.7|38955.7|39009.2|38989.2|38975.7|38955.7|534
1732120800000|2024-11-20 16:40:00|38973.2|38953.2|38951.4|38931.4|38987.6|38967.6|38951.2|38931.2|555
1732121100000|2024-11-20 16:45:00|38951.6|38931.6|38943|38923|38964.3|38944.3|38942.2|38922.2|582
1732121400000|2024-11-20 16:50:00|38942.6|38922.6|38922.8|38902.8|38947|38927|38916.4|38896.4|573
1732121700000|2024-11-20 16:55:00|38920.9|38900.9|38960.4|38940.4|38961.4|38941.4|38920.4|38900.4|718
1732122000000|2024-11-20 17:00:00|38964.5|38944.5|38975.3|38955.3|38996.1|38961.1|38956|38918.1|822
1732122300000|2024-11-20 17:05:00|38975.5|38955.5|38952.5|38932.5|38980.8|38960.8|38951.8|38931.8|593
1732122600000|2024-11-20 17:10:00|38951.7|38931.7|38936.1|38916.1|38970.4|38932.3|38931.9|38898.9|627
1732122900000|2024-11-20 17:15:00|38935.7|38915.7|38919|38899|38957|38927|38917.9|38897.9|798
1732123200000|2024-11-20 17:20:00|38919.4|38899.4|38931.3|38911.3|38941.4|38921.4|38918.8|38898.8|700
1732123500000|2024-11-20 17:25:00|38931.8|38911.8|38920.7|38900.7|38935.1|38915.1|38917.1|38897.1|746
1732123800000|2024-11-20 17:30:00|38919.1|38899.1|38919.4|38899.4|38931.3|38911.3|38906.8|38886.8|733
1732124100000|2024-11-20 17:35:00|38919.9|38899.9|38907|38887|38923.7|38903.7|38897.6|38877.6|619
1732124400000|2024-11-20 17:40:00|38906.5|38886.5|38904|38884|38911.8|38891.8|38889.7|38869.7|542
1732124700000|2024-11-20 17:45:00|38903.7|38883.7|38888.7|38868.7|38904.7|38884.7|38884.7|38864.7|618
1732125000000|2024-11-20 17:50:00|38889.3|38869.3|38907.9|38887.9|38908.3|38888.3|38887.8|38867.8|546
1732125300000|2024-11-20 17:55:00|38907.7|38887.7|38906.9|38886.9|38913.3|38893.3|38903.4|38883.4|634
1732125600000|2024-11-20 18:00:00|38907.1|38887.1|38916.5|38896.5|38932.4|38912.4|38904.1|38884.1|599
1732125900000|2024-11-20 18:05:00|38916.2|38896.2|38929.5|38909.5|38932.2|38912.2|38909.5|38889.5|506
1732126200000|2024-11-20 18:10:00|38929.4|38909.4|38929|38909|38932.6|38912.6|38918.6|38898.6|479
1732126500000|2024-11-20 18:15:00|38929.2|38909.2|38920.6|38900.6|38939|38919|38915.2|38895.2|493
1732126800000|2024-11-20 18:20:00|38920|38900|38930.3|38910.3|38937.3|38917.3|38917.2|38897.2|747
1732127100000|2024-11-20 18:25:00|38930|38910|38932.5|38912.5|38944.7|38924.7|38925|38905|883
1732127400000|2024-11-20 18:30:00|38932.4|38912.4|38930.9|38910.9|38939|38919|38923.1|38903.1|908
1732127700000|2024-11-20 18:35:00|38929.9|38909.9|38931.5|38911.5|38944.8|38924.8|38916.9|38896.9|715
1732128000000|2024-11-20 18:40:00|38930.8|38910.8|38936.2|38916.2|38947.1|38927.1|38927.7|38907.7|783
1732128300000|2024-11-20 18:45:00|38936.6|38916.6|38923.4|38873.4|38949.2|38920.3|38897.8|38871.6|908
1732128600000|2024-11-20 18:50:00|38907.7|38887.7|38903|38883|38911.1|38891.1|38889.1|38869.1|824
1732128900000|2024-11-20 18:55:00|38902.4|38882.4|38894.2|38874.2|38912.6|38889.4|38883.9|38856.9|805
1732129200000|2024-11-20 19:00:00|38893.7|38873.7|38887.2|38867.2|38896.5|38876.5|38880.1|38860.1|571
1732129500000|2024-11-20 19:05:00|38886.4|38866.4|38895.6|38875.6|38905.5|38885.5|38885.4|38865.4|805
1732129800000|2024-11-20 19:10:00|38895.4|38875.4|38893.4|38873.4|38921.3|38887|38885.7|38865.7|755
1732130100000|2024-11-20 19:15:00|38892.4|38872.4|38899.4|38879.4|38902.1|38882.1|38883.3|38863.3|774
1732130400000|2024-11-20 19:20:00|38898.5|38878.5|38897.6|38877.6|38911.8|38886.8|38890.7|38857.1|816
1732130700000|2024-11-20 19:25:00|38898|38878|38893|38873|38901.1|38881.1|38886.3|38866.3|648
1732131000000|2024-11-20 19:30:00|38893.6|38873.6|38895.7|38875.7|38899.9|38879.9|38887.5|38867.5|733
1732131300000|2024-11-20 19:35:00|38895.9|38875.9|38887.2|38867.2|38898.3|38878.3|38881.8|38861.8|660
1732131600000|2024-11-20 19:40:00|38887.9|38867.9|38865.5|38845.5|38896.7|38872.5|38862.2|38842.2|718
1732131900000|2024-11-20 19:45:00|38866.3|38846.3|38863.8|38843.8|38874|38854|38860.8|38840.8|853
1732132200000|2024-11-20 19:50:00|38864.3|38844.3|38871.6|38851.6|38875.2|38855.2|38860.2|38840.2|725
1732132500000|2024-11-20 19:55:00|38871.7|38851.7|38889.8|38869.8|38897.4|38870.4|38869.4|38847.4|715
1732132800000|2024-11-20 20:00:00|38891|38871|38898.5|38878.5|38907.6|38887.6|38890.4|38870.4|672
1732133100000|2024-11-20 20:05:00|38898.7|38878.7|38900.6|38880.6|38904.2|38884.2|38892.2|38872.2|373
1732133400000|2024-11-20 20:10:00|38900.8|38880.8|38896.5|38876.5|38901.6|38881.6|38893.5|38873.5|167
1732133700000|2024-11-20 20:15:00|38896.4|38876.4|38898|38878|38899.7|38879.7|38890|38870|369
1732134000000|2024-11-20 20:20:00|38898.1|38878.1|38898|38878|38904.1|38884.1|38893.6|38873.6|284
1732134300000|2024-11-20 20:25:00|38896.9|38876.9|38898.6|38878.6|38902.9|38882.9|38894.4|38874.4|273
1732134600000|2024-11-20 20:30:00|38898.8|38878.8|38899.9|38879.9|38904.7|38884.7|38895.9|38875.9|279
1732134900000|2024-11-20 20:35:00|38900.5|38880.5|38900.6|38880.6|38903.4|38883.4|38895.8|38875.8|204
1732135200000|2024-11-20 20:40:00|38900.4|38880.4|38894.9|38874.9|38901|38881|38892.3|38872.3|338
1732135500000|2024-11-20 20:45:00|38895.5|38875.5|38900.5|38880.5|38903.7|38883.7|38892.7|38872.7|292
1732135800000|2024-11-20 20:50:00|38900.4|38880.4|38897|38877|38901.9|38881.9|38895.8|38875.8|377
1732136100000|2024-11-20 20:55:00|38897.1|38877.1|38896.8|38876.8|38903.6|38883.6|38896.2|38876.2|281
1732136400000|2024-11-20 21:00:00|38896.7|38876.7|38898.9|38878.9|38901.9|38881.9|38893.9|38873.9|314
1732136700000|2024-11-20 21:05:00|38899|38879|38892.9|38872.9|38899.5|38879.5|38891.2|38871.2|263
1732137000000|2024-11-20 21:10:00|38893.3|38873.3|38891.1|38871.1|38896.3|38876.3|38888.4|38868.4|178
1732137300000|2024-11-20 21:15:00|38891|38871|38896.8|38876.8|38897.4|38877.4|38889.4|38869.4|201
1732137600000|2024-11-20 21:20:00|38896.9|38876.9|38889.2|38869.2|38897.2|38877.2|38889.2|38869.2|167
1732137900000|2024-11-20 21:25:00|38889.3|38869.3|38890.2|38870.2|38891|38871|38886.7|38866.7|132
1732138200000|2024-11-20 21:30:00|38890.1|38870.1|38899.6|38879.6|38899.9|38879.9|38890.1|38870.1|166
1732138500000|2024-11-20 21:35:00|38899.8|38879.8|38903.6|38883.6|38904.6|38884.6|38899.2|38879.2|118
1732138800000|2024-11-20 21:40:00|38903.7|38883.7|38920.5|38864|38920.5|38887.2|38900.6|38863.3|166
1732139100000|2024-11-20 21:45:00|38916.5|38864.9|38903.8|38841.3|38922.2|38866.5|38902.5|38839.6|230
1732139400000|2024-11-20 21:50:00|38900.8|38835.3|38911.2|38847.3|38926.2|38852.3|38900.8|38835.3|304
1732139700000|2024-11-20 21:55:00|38912.1|38846.5|38916.4|38809.6|38916.4|38846.5|38901.9|38809.6|384
1732140000000|2024-11-20 22:00:00|38929.8|38809.8|38937.8|38817.8|38937.8|38817.8|38927.7|38807.7|51
1732140300000|2024-11-20 22:05:00|38935.6|38815.6|38933.4|38813.4|38939.9|38819.9|38933.4|38813.4|57
1732140600000|2024-11-20 22:10:00|38933.3|38813.3|38934.2|38814.2|38942.3|38822.3|38929.1|38809.1|83
1732140900000|2024-11-20 22:15:00|38933.1|38813.1|38933.2|38813.2|38933.7|38813.7|38931.4|38811.4|103
1732141200000|2024-11-20 22:20:00|38932.6|38812.6|38932.5|38812.5|38934.7|38814.7|38931.7|38811.7|120
1732141500000|2024-11-20 22:25:00|38932.4|38812.4|38929.7|38809.7|38932.9|38812.9|38929|38809|93
1732141800000|2024-11-20 22:30:00|38929.4|38809.4|38932|38812|38932.5|38812.5|38928.3|38808.3|68
1732142100000|2024-11-20 22:35:00|38932.1|38812.1|38932|38812|38932.5|38812.5|38930.8|38810.8|85
1732142400000|2024-11-20 22:40:00|38932.1|38812.1|38930.9|38810.9|38932.6|38812.6|38929.9|38809.9|118
1732142700000|2024-11-20 22:45:00|38931.3|38811.3|38930.5|38810.5|38932|38812|38928.3|38808.3|128
1732143000000|2024-11-20 22:50:00|38930.4|38810.4|38933.4|38813.4|38933.6|38813.6|38930.4|38810.4|119
1732143300000|2024-11-20 22:55:00|38933.5|38813.5|38932.6|38812.6|38935.4|38815.4|38932.6|38812.6|144
1732143600000|2024-11-20 23:00:00|38932.5|38812.5|38924.7|38804.7|38934.8|38814.8|38923.5|38803.5|207
1732143900000|2024-11-20 23:05:00|38924.8|38804.8|38924.6|38804.6|38929.8|38809.8|38917.9|38797.9|134
1732144200000|2024-11-20 23:10:00|38924.7|38804.7|38926.5|38806.5|38926.7|38806.7|38924.3|38804.3|40
1732144500000|2024-11-20 23:15:00|38926.6|38806.6|38928.7|38808.7|38934.7|38814.7|38920|38800|107
1732144800000|2024-11-20 23:20:00|38928.5|38808.5|38923.7|38803.7|38933.9|38813.9|38923.5|38803.5|86
1732145100000|2024-11-20 23:25:00|38923.4|38803.4|38921.5|38801.5|38927.2|38807.2|38919.7|38799.7|106
1732145400000|2024-11-20 23:30:00|38921.7|38801.7|38927.1|38807.1|38928.1|38808.1|38921.5|38801.5|127
1732145700000|2024-11-20 23:35:00|38926.9|38806.9|38920.6|38800.6|38927.1|38807.1|38919.3|38799.3|134
1732146000000|2024-11-20 23:40:00|38920.9|38800.9|38920.9|38800.9|38927.5|38807.5|38920.2|38800.2|83
1732146300000|2024-11-20 23:45:00|38920.5|38800.5|38920|38800|38928.7|38808.7|38918.8|38798.8|91
1732146600000|2024-11-20 23:50:00|38919.7|38799.7|38920.7|38800.7|38921.2|38801.2|38919|38799|121
1732146900000|2024-11-20 23:55:00|38920.8|38800.8|38919|38799|38921|38801.1|38918.7|38798.7|50
1732147200000|2024-11-21 00:00:00|38919.1|38799.1|38919.7|38799.7|38921.6|38801.6|38912.8|38792.8|162
1732147500000|2024-11-21 00:05:00|38919.8|38799.8|38919.4|38799.4|38925.8|38805.8|38918.1|38798.1|171
1732147800000|2024-11-21 00:10:00|38919.1|38799.1|38921.6|38801.6|38926.1|38806.1|38919.1|38799.1|170
1732148100000|2024-11-21 00:15:00|38921.5|38801.5|38918.2|38805.1|38925|38807.8|38918.2|38801.5|200
1732148400000|2024-11-21 00:20:00|38918.6|38805.3|38924.4|38804.4|38924.4|38806.9|38917.7|38800.3|170
1732148700000|2024-11-21 00:25:00|38924.8|38804.8|38930|38810|38930|38810|38924.3|38804.3|185
1732149000000|2024-11-21 00:30:00|38929.9|38809.9|38924.4|38804.4|38931.2|38811.2|38923.9|38803.9|154
1732149300000|2024-11-21 00:35:00|38924.6|38804.6|38919.6|38799.6|38926.7|38809.3|38918.1|38798.1|185
1732149600000|2024-11-21 00:40:00|38919.3|38799.3|38923.1|38803.1|38923.6|38803.6|38917.2|38797.2|156
1732149900000|2024-11-21 00:45:00|38922.8|38802.8|38923.1|38803.1|38923.3|38803.3|38919.4|38799.4|175
1732150200000|2024-11-21 00:50:00|38923.2|38803.2|38889.8|38826.9|38930.2|38835.3|38884.3|38799.3|371
1732150500000|2024-11-21 00:55:00|38889.5|38826.7|38892.3|38830.9|38897.8|38835.1|38882.8|38816.7|460
1732150800000|2024-11-21 01:00:00|38892.5|38831.2|38888.5|38825.1|38896.5|38831.2|38883.3|38816.6|446
1732151100000|2024-11-21 01:05:00|38889.3|38825.9|38888.7|38828|38897.4|38831.7|38884|38815.9|399
1732151400000|2024-11-21 01:10:00|38889.9|38828.4|38886.5|38826.9|38895.3|38832.9|38881.5|38821.6|429
1732151700000|2024-11-21 01:15:00|38890.3|38826.6|38875.7|38811.4|38896.6|38828.8|38874.5|38811.4|452
1732152000000|2024-11-21 01:20:00|38874.7|38808|38874.4|38811.7|38880.6|38818|38867.1|38807.6|376
1732152300000|2024-11-21 01:25:00|38876.2|38813.4|38879.6|38824.7|38884.1|38824.9|38868.1|38808|386
1732152600000|2024-11-21 01:30:00|38878.2|38824.4|38890.1|38826.7|38890.8|38827.8|38874.8|38817.2|386
1732152900000|2024-11-21 01:35:00|38887.5|38824.6|38881|38819.5|38892.1|38828.4|38873.9|38812.6|448
1732153200000|2024-11-21 01:40:00|38880.9|38819.9|38875.6|38814|38887.5|38826.7|38873.3|38806.9|484
1732153500000|2024-11-21 01:45:00|38876|38813.6|38880.6|38810.5|38883.3|38817.8|38870|38799.5|465
1732153800000|2024-11-21 01:50:00|38880.8|38810.7|38897.4|38825.7|38900.2|38825.7|38875.6|38798.1|497
1732154100000|2024-11-21 01:55:00|38897.2|38825.9|38890.2|38828.8|38901.6|38833.7|38888.5|38822.6|377
1732154400000|2024-11-21 02:00:00|38889.9|38824.4|38889.2|38819.1|38895.8|38826|38877.9|38812.1|402
1732154700000|2024-11-21 02:05:00|38888.8|38819.5|38881.6|38812.3|38889.6|38826.7|38873.7|38805.5|382
1732155000000|2024-11-21 02:10:00|38881.4|38812.7|38871.1|38816.9|38882.3|38820.1|38869.7|38807.7|308
1732155300000|2024-11-21 02:15:00|38870.9|38815.2|38870.7|38816.5|38883.1|38820.1|38867.4|38811.2|264
1732155600000|2024-11-21 02:20:00|38870.5|38816.7|38870.7|38810.2|38877.3|38819|38862.8|38800.6|366
1732155900000|2024-11-21 02:25:00|38871.1|38809.9|38867.1|38805.3|38876.5|38816.6|38864|38800.1|416
1732156200000|2024-11-21 02:30:00|38869.1|38807.8|38873.4|38819.2|38877.6|38820.6|38862.4|38800|381
1732156500000|2024-11-21 02:35:00|38873.1|38817.5|38869.7|38814.6|38876.8|38818.9|38866.7|38810.3|317
1732156800000|2024-11-21 02:40:00|38869.4|38813.8|38872.1|38816|38876.5|38820|38868.2|38809|392
1732157100000|2024-11-21 02:45:00|38871.8|38817.5|38868|38815.8|38875.8|38818.3|38865.3|38807.9|350
1732157400000|2024-11-21 02:50:00|38867.7|38814.6|38868|38815.7|38877.4|38819.7|38864.8|38809.2|241
1732157700000|2024-11-21 02:55:00|38869.3|38815.5|38871.1|38813.1|38877.5|38817.6|38864.8|38810.1|295
1732158000000|2024-11-21 03:00:00|38870.3|38811.4|38870.1|38816.1|38875.6|38819.2|38866.2|38806.4|404
1732158300000|2024-11-21 03:05:00|38869.6|38816.4|38869.4|38816.4|38873.4|38818.4|38864.9|38806|325
1732158600000|2024-11-21 03:10:00|38869.3|38815.4|38874.6|38815.6|38879.5|38822.3|38868|38812.5|394
1732158900000|2024-11-21 03:15:00|38874.4|38815.8|38872.7|38816.9|38883.7|38820.3|38868.4|38807.5|331
1732159200000|2024-11-21 03:20:00|38874.5|38817.3|38867.3|38812.8|38881.9|38819.7|38866.1|38803.7|327
1732159500000|2024-11-21 03:25:00|38867.2|38810.3|38875.6|38810.3|38881|38814.3|38867.2|38802.2|310
1732159800000|2024-11-21 03:30:00|38872.9|38810.6|38871.3|38796.5|38876.7|38813.4|38864.5|38796.5|309
1732160100000|2024-11-21 03:35:00|38870.9|38796.9|38866|38804.9|38876.7|38809.3|38859|38793.9|333
1732160400000|2024-11-21 03:40:00|38867.5|38806.3|38870.5|38811.8|38879.4|38815.1|38863.1|38791.6|395
1732160700000|2024-11-21 03:45:00|38870.9|38812.1|38863.2|38811.8|38879.1|38819|38863.2|38803.7|283
1732161000000|2024-11-21 03:50:00|38863.5|38813.2|38858|38793.1|38869.4|38813.7|38857.6|38793|369
1732161300000|2024-11-21 03:55:00|38859|38795.8|38852.7|38802.7|38863.9|38806.8|38852.6|38793|308
1732161600000|2024-11-21 04:00:00|38853.9|38803.9|38852.3|38793.9|38863.7|38803.9|38848.1|38788.5|336
1732161900000|2024-11-21 04:05:00|38852.6|38794.3|38858.5|38792.9|38863.7|38798.9|38850.1|38787.8|253
1732162200000|2024-11-21 04:10:00|38855.8|38793.3|38863.7|38800.9|38870.3|38802.2|38854.9|38788.9|303
1732162500000|2024-11-21 04:15:00|38862.2|38799.4|38868.1|38802.6|38875.8|38806.9|38861|38793.7|318
1732162800000|2024-11-21 04:20:00|38867.8|38802.9|38866.5|38804.1|38872.6|38810.3|38865.1|38800.2|186
1732163100000|2024-11-21 04:25:00|38866.6|38802.3|38885.4|38805.1|38888.2|38810.8|38865.1|38793.5|313
1732163400000|2024-11-21 04:30:00|38884.8|38804.5|38874.4|38801|38892.5|38805.7|38873.1|38788.4|343
1732163700000|2024-11-21 04:35:00|38874.5|38800.9|38869.8|38797.8|38875.8|38803.4|38868.8|38795.1|97
1732164000000|2024-11-21 04:40:00|38893.9|38803.8|38888.3|38808.9|38893.9|38816.9|38873.8|38796.7|317
1732164300000|2024-11-21 04:45:00|38888.4|38809.1|38881|38817.9|38889.7|38821.7|38877.1|38806.7|318
1732164600000|2024-11-21 04:50:00|38878.7|38815.6|38882.1|38810.8|38889.3|38819.9|38878.7|38805|265
1732164900000|2024-11-21 04:55:00|38881.7|38810.5|38877.8|38805.7|38881.7|38810.5|38869.9|38795.6|302
1732165200000|2024-11-21 05:00:00|38877.3|38805|38883.6|38802.2|38884.4|38810.1|38873.6|38793|343
1732165500000|2024-11-21 05:05:00|38883.4|38798.4|38879|38810|38885.4|38819.9|38873.7|38796|273
1732165800000|2024-11-21 05:10:00|38879.8|38810.6|38883.7|38813.7|38891.3|38822.8|38874.8|38800.3|436
1732166100000|2024-11-21 05:15:00|38884.3|38813.4|38883.5|38816.2|38886.2|38821.6|38877.2|38806.1|401
1732166400000|2024-11-21 05:20:00|38883.2|38814.6|38873.3|38815.9|38888.6|38823.5|38872.5|38803.1|279
1732166700000|2024-11-21 05:25:00|38872.8|38815.6|38907.8|38787.8|38907.8|38824.8|38869.1|38787.8|323
1732167000000|2024-11-21 05:30:00|38902.3|38789.9|38882|38808.4|38910|38813.7|38882|38787.5|385
1732167300000|2024-11-21 05:35:00|38880.4|38810.6|38887.9|38824.7|38892.1|38830.9|38878.8|38810.6|311
1732167600000|2024-11-21 05:40:00|38887.5|38824.3|38878.8|38823.1|38888.2|38826.6|38875.1|38813.1|351
1732167900000|2024-11-21 05:45:00|38878.5|38820.8|38878.7|38823.2|38882.7|38826.3|38873.1|38814.5|268
1732168200000|2024-11-21 05:50:00|38878.4|38823.5|38883.3|38821.1|38887.3|38823.6|38871.7|38813.5|262
1732168500000|2024-11-21 05:55:00|38881.7|38820.9|38886.3|38833.7|38891.3|38835.1|38877.7|38813.9|415
1732168800000|2024-11-21 06:00:00|38887.1|38833.9|38883.3|38826.1|38903.5|38834.2|38883|38813.5|341
1732169100000|2024-11-21 06:05:00|38883.4|38825.8|38881.8|38826.9|38893|38831.1|38876.9|38815.6|363
1732169400000|2024-11-21 06:10:00|38881.6|38822.4|38865.7|38792.1|38888.4|38823.2|38861.9|38788.7|537
1732169700000|2024-11-21 06:15:00|38864.3|38792|38865.7|38797.3|38873.5|38806.7|38853.1|38782.8|554
1732170000000|2024-11-21 06:20:00|38862.6|38794.4|38885.4|38824.6|38893.2|38824.6|38862.6|38793.1|451
1732170300000|2024-11-21 06:25:00|38885.1|38818.7|38877.9|38817.2|38894.9|38827.5|38873.8|38803.6|448
1732170600000|2024-11-21 06:30:00|38878.9|38817.9|38902.1|38822.1|38902.1|38829.2|38875.5|38808.8|381
1732170900000|2024-11-21 06:35:00|38903.6|38821.9|38908.4|38842.4|38915.5|38846.5|38899.9|38820|401
1732171200000|2024-11-21 06:40:00|38908|38842.5|38891.8|38817.6|38912.1|38842.5|38881.5|38812.1|451
1732171500000|2024-11-21 06:45:00|38891.4|38818|38895.8|38825.6|38900.1|38831|38885.5|38816.6|316
1732171800000|2024-11-21 06:50:00|38895.5|38825.9|38901.4|38824.2|38904.4|38837.5|38887.6|38814.6|371
1732172100000|2024-11-21 06:55:00|38901.6|38824|38899.9|38827.6|38908.7|38839.5|38892.3|38823.2|396
1732172400000|2024-11-21 07:00:00|38889|38839|38893.7|38842.5|38911.1|38857.8|38881.5|38831.5|318
1732172700000|2024-11-21 07:05:00|38893.8|38842.2|38927.6|38873.4|38930.2|38875.9|38883.8|38831.8|436
1732173000000|2024-11-21 07:10:00|38926.4|38874.7|38928.9|38878.9|38936.7|38886|38924.7|38871.4|322
1732173300000|2024-11-21 07:15:00|38929|38879|38918.3|38898.3|38931.7|38898.9|38899|38867.9|376
1732173600000|2024-11-21 07:20:00|38918.1|38898.1|38903.2|38883.2|38921.7|38901.7|38897.4|38877.4|419
1732173900000|2024-11-21 07:25:00|38902.9|38882.9|38964.3|38944.3|38964.4|38944.4|38895.8|38875.8|680
1732174200000|2024-11-21 07:30:00|38966.5|38946.5|38982.1|38962.1|38987.5|38967.5|38957|38937|636
1732174500000|2024-11-21 07:35:00|38981.7|38961.7|38977.1|38957.1|38984.5|38964.5|38967.7|38947.7|560
1732174800000|2024-11-21 07:40:00|38977.3|38957.3|38991.4|38971.4|39005|38985|38974.6|38954.6|474
1732175100000|2024-11-21 07:45:00|38985.6|38965.6|38997.2|38977.2|39000.9|38980.9|38983.8|38963.8|370
1732175400000|2024-11-21 07:50:00|38997|38977|38981.5|38961.5|39003|38983|38977.8|38957.8|392
1732175700000|2024-11-21 07:55:00|38980.4|38960.4|38986.2|38966.2|38990.1|38970.1|38966.1|38946.1|288
1732176000000|2024-11-21 08:00:00|38987.6|38967.6|38989.1|38969.1|38996|38976|38983.6|38963.6|366
1732176300000|2024-11-21 08:05:00|38989|38969|38973|38953|38993.2|38973.2|38972|38952|365
1732176600000|2024-11-21 08:10:00|38972.6|38952.6|38966.6|38946.6|38975.5|38955.5|38966.2|38946.2|383
1732176900000|2024-11-21 08:15:00|38966.4|38946.4|38999.7|38979.7|39002.5|38982.5|38966.4|38946.4|355
1732177200000|2024-11-21 08:20:00|38999.6|38979.6|39043.9|39023.9|39043.9|39023.9|38984.9|38964.9|425
1732177500000|2024-11-21 08:25:00|39044.1|39024.1|39080.2|39060.2|39080.2|39060.2|39041.9|39021.9|620
1732177800000|2024-11-21 08:30:00|39079.8|39059.8|39073.1|39053.1|39084.9|39064.9|39044.6|39024.6|499
1732178100000|2024-11-21 08:35:00|39071.3|39051.3|39071.2|39051.2|39080.8|39060.8|39066.6|39046.6|427
1732178400000|2024-11-21 08:40:00|39071.6|39051.6|39053.4|39033.4|39072.1|39052.1|39040|39020|508
1732178700000|2024-11-21 08:45:00|39053.2|39033.2|39002.4|38982.4|39061.9|39041.9|39001.9|38981.9|504
1732179000000|2024-11-21 08:50:00|39002|38982|38982.8|38962.8|39008.8|38988.8|38973.4|38953.4|508
1732179300000|2024-11-21 08:55:00|38983.3|38963.3|38983.8|38963.8|38988.6|38968.6|38965.9|38945.9|413
1732179600000|2024-11-21 09:00:00|38983.7|38963.7|38999.3|38979.3|39005.3|38985.3|38975|38955|527
1732179900000|2024-11-21 09:05:00|38999|38979|39040|39020|39041.7|39021.7|38994.5|38974.5|516
1732180200000|2024-11-21 09:10:00|39039.9|39019.9|39034.8|39014.8|39039.9|39019.9|39012.3|38992.3|480
1732180500000|2024-11-21 09:15:00|39034.3|39014.3|39076|39056|39088.9|39068.9|39023.4|39003.4|557
1732180800000|2024-11-21 09:20:00|39075.7|39055.7|39129.7|39109.7|39136.3|39116.3|39075|39055|582
1732181100000|2024-11-21 09:25:00|39128.5|39108.5|39100.2|39080.2|39129.8|39109.8|39082.1|39062.1|552
1732181400000|2024-11-21 09:30:00|39100.1|39080.1|39127.5|39107.5|39128.6|39108.6|39078.3|39058.3|538
1732181700000|2024-11-21 09:35:00|39127.7|39107.7|39107.4|39087.4|39129.5|39109.5|39096.4|39076.4|485
1732182000000|2024-11-21 09:40:00|39107.8|39087.8|39131.1|39111.1|39142.5|39122.5|39100|39080|457
1732182300000|2024-11-21 09:45:00|39131.3|39111.3|39092.7|39072.7|39137.3|39117.3|39090.9|39070.9|567
1732182600000|2024-11-21 09:50:00|39093.6|39073.6|39106.9|39086.9|39112.4|39092.4|39091.4|39071.4|497
1732182900000|2024-11-21 09:55:00|39107|39087|39100.2|39080.2|39119.4|39099.4|39096.3|39076.3|465
1732183200000|2024-11-21 10:00:00|39100.5|39080.5|39084.4|39064.4|39108.5|39088.5|39068|39048|491
1732183500000|2024-11-21 10:05:00|39084.5|39064.5|39061.9|39041.9|39085.5|39065.5|39060.5|39040.5|408
1732183800000|2024-11-21 10:10:00|39063.9|39043.9|39088.6|39068.6|39096.5|39076.5|39063.9|39043.9|392
1732184100000|2024-11-21 10:15:00|39088.8|39068.8|39070.3|39050.3|39088.9|39068.9|39068.1|39048.1|343
1732184400000|2024-11-21 10:20:00|39070|39050|39082.2|39062.2|39090.3|39070.3|39069.1|39049.1|365
1732184700000|2024-11-21 10:25:00|39082.4|39062.4|39091.6|39071.6|39093.7|39073.7|39073.7|39053.7|284
1732185000000|2024-11-21 10:30:00|39091.2|39071.2|39072.4|39052.4|39093.4|39073.4|39068.1|39048.1|336
1732185300000|2024-11-21 10:35:00|39072|39052|39055.1|39035.1|39072|39052|39053.3|39033.3|368
1732185600000|2024-11-21 10:40:00|39054.9|39034.9|39058.9|39038.9|39062.9|39042.9|39036.9|39016.9|295
1732185900000|2024-11-21 10:45:00|39058.6|39038.6|39080|39060|39081.3|39061.3|39058.6|39038.6|287
1732186200000|2024-11-21 10:50:00|39079.8|39059.8|39094.5|39074.5|39096.9|39076.9|39079|39059|310
1732186500000|2024-11-21 10:55:00|39094.1|39074.1|39093.8|39073.8|39116.9|39096.9|39090.2|39070.2|405
1732186800000|2024-11-21 11:00:00|39094.2|39074.2|39106.6|39086.6|39110.6|39090.6|39088|39068|391
1732187100000|2024-11-21 11:05:00|39106.5|39086.5|39132.4|39112.4|39132.5|39112.5|39097.2|39077.2|334
1732187400000|2024-11-21 11:10:00|39132.5|39112.5|39129.2|39109.2|39148.4|39128.4|39126.5|39106.5|365
1732187700000|2024-11-21 11:15:00|39129.1|39109.1|39104.7|39084.7|39133.5|39113.5|39101.7|39081.7|326
1732188000000|2024-11-21 11:20:00|39104.4|39084.4|39073.7|39053.7|39104.4|39084.4|39073|39053|253
1732188300000|2024-11-21 11:25:00|39073.8|39053.8|39059.4|39039.4|39074.2|39054.2|39044.8|39024.8|304
1732188600000|2024-11-21 11:30:00|39059.2|39039.2|39090.1|39070.1|39097.1|39077.1|39055.4|39035.4|349
1732188900000|2024-11-21 11:35:00|39088.5|39068.5|39107.6|39087.6|39111.8|39091.8|39087|39067|359
1732189200000|2024-11-21 11:40:00|39107.4|39087.4|39104.2|39084.2|39117.6|39097.6|39100.5|39080.5|369
1732189500000|2024-11-21 11:45:00|39104.6|39084.6|39111.9|39091.9|39123.3|39103.3|39099.8|39079.8|327
1732189800000|2024-11-21 11:50:00|39111.8|39091.8|39131.9|39111.9|39140.7|39120.7|39111.6|39091.6|332
1732190100000|2024-11-21 11:55:00|39131.8|39111.8|39108.6|39088.6|39131.8|39111.8|39108|39088|348
1732190400000|2024-11-21 12:00:00|39107.4|39087.4|39085.1|39065.1|39113.5|39093.5|39082|39062|402
1732190700000|2024-11-21 12:05:00|39086|39066|39063.1|39043.1|39088.3|39068.3|39063|39043|340
1732191000000|2024-11-21 12:10:00|39063.6|39043.6|39074.1|39054.1|39076.6|39056.6|39054.2|39034.2|386
1732191300000|2024-11-21 12:15:00|39075.6|39055.6|39080.8|39060.8|39088.2|39068.2|39069.1|39049.1|379
1732191600000|2024-11-21 12:20:00|39080.6|39060.6|39084.6|39064.6|39091.5|39071.5|39070.3|39050.3|367
1732191900000|2024-11-21 12:25:00|39084.3|39064.3|39080.9|39060.9|39085.7|39065.7|39064.6|39044.6|342
1732192200000|2024-11-21 12:30:00|39080.8|39060.8|39080.7|39060.7|39083.6|39063.6|39063.5|39043.5|366
1732192500000|2024-11-21 12:35:00|39080.9|39060.9|39054.3|39034.3|39082.4|39062.4|39053.7|39033.7|357
1732192800000|2024-11-21 12:40:00|39054.2|39034.2|39022.3|39002.3|39054.5|39034.5|39015.8|38995.8|371
1732193100000|2024-11-21 12:45:00|39022.1|39002.1|39021.8|39001.8|39042.9|39022.9|39018.3|38998.3|404
1732193400000|2024-11-21 12:50:00|39021.9|39001.9|39004.6|38984.6|39021.9|39001.9|38996.7|38976.7|400
1732193700000|2024-11-21 12:55:00|39004.4|38984.4|39029.7|39009.7|39040.9|39020.9|39004.4|38984.4|494
1732194000000|2024-11-21 13:00:00|39029.6|39009.6|39015.4|38995.4|39033.7|39013.7|38993.3|38973.3|582
1732194300000|2024-11-21 13:05:00|39015.3|38995.3|39008.4|38988.4|39020.7|39000.7|39005.3|38985.3|485
1732194600000|2024-11-21 13:10:00|39008.1|38988.1|38996.9|38976.9|39018.6|38998.6|38996.9|38976.9|443
1732194900000|2024-11-21 13:15:00|38996.7|38976.7|38984.6|38964.6|38996.7|38976.7|38974.2|38954.2|511
1732195200000|2024-11-21 13:20:00|38984.8|38964.8|38952.3|38932.3|38995.7|38975.7|38950.7|38930.7|577
1732195500000|2024-11-21 13:25:00|38952.2|38932.2|39017.9|38938.4|39018.9|38968.3|38952.2|38932.2|447
1732195800000|2024-11-21 13:30:00|39019.1|38937.7|38941.7|38921.7|39044.1|38979.4|38938.8|38918.8|732
1732196100000|2024-11-21 13:35:00|38941.4|38921.4|38892|38872|38942.1|38922.1|38885.4|38865.4|668
1732196400000|2024-11-21 13:40:00|38891.9|38871.9|38910.9|38890.9|38917.5|38897.5|38884.9|38864.9|605
1732196700000|2024-11-21 13:45:00|38913.4|38893.4|38912.3|38892.3|38935.2|38915.2|38887|38867|626
1732197000000|2024-11-21 13:50:00|38912.1|38892.1|38918.5|38898.5|38950.9|38930.9|38895.1|38875.1|628
1732197300000|2024-11-21 13:55:00|38918.4|38898.4|38917.9|38897.9|38919.6|38899.6|38901.7|38881.7|582
1732197600000|2024-11-21 14:00:00|38917.8|38897.8|38921|38901|38925.5|38905.5|38908.2|38888.2|589
1732197900000|2024-11-21 14:05:00|38920.7|38900.7|38958.8|38938.8|38961.6|38941.6|38919.9|38899.9|550
1732198200000|2024-11-21 14:10:00|38957.6|38937.6|38959.6|38939.6|38973.3|38953.3|38947.9|38927.9|534
1732198500000|2024-11-21 14:15:00|38959.7|38939.7|38964.3|38944.3|38974.1|38954.1|38948.4|38928.4|528
1732198800000|2024-11-21 14:20:00|38964.1|38944.1|38956.3|38936.3|38981|38961|38953.5|38933.5|535
1732199100000|2024-11-21 14:25:00|38956.5|38936.5|38962.1|38942.1|38967.8|38947.8|38945.5|38925.5|508
1732199400000|2024-11-21 14:30:00|38963.1|38943.1|38963.4|38943.4|38975.2|38955.2|38955.1|38935.1|603
1732199700000|2024-11-21 14:35:00|38965.1|38945.1|38982.8|38962.8|38985|38965|38957.9|38937.9|543
1732200000000|2024-11-21 14:40:00|38982.9|38962.9|38985.2|38965.2|39020.6|39000.6|38969.6|38949.6|687
1732200300000|2024-11-21 14:45:00|38985|38965|39000.4|38980.4|39008.3|38988.3|38979.3|38959.3|607
1732200600000|2024-11-21 14:50:00|39000.5|38980.5|38978.7|38958.7|39004.8|38984.8|38961.1|38941.1|540
1732200900000|2024-11-21 14:55:00|38978.9|38958.9|38959.7|38908.6|38980.9|38960.9|38946.1|38908.6|480
1732201200000|2024-11-21 15:00:00|38959.3|38908.4|38924.3|38904.3|38964|38933.1|38913|38875.7|785
1732201500000|2024-11-21 15:05:00|38923.7|38903.7|38908.3|38888.3|38934.8|38914.8|38900.5|38880.5|694
1732201800000|2024-11-21 15:10:00|38908.9|38888.9|38941.1|38921.1|38948.7|38928.7|38901.9|38881.9|512
1732202100000|2024-11-21 15:15:00|38940.9|38920.9|38953.5|38933.5|38959.9|38939.9|38935.3|38915.3|568
1732202400000|2024-11-21 15:20:00|38953.7|38933.7|38938.7|38918.7|38959.1|38939.1|38938.3|38918.3|513
1732202700000|2024-11-21 15:25:00|38939|38919|38971.5|38951.5|38971.7|38951.7|38933.4|38913.4|576
1732203000000|2024-11-21 15:30:00|38972.5|38952.5|38970.6|38950.6|38995|38975|38966.2|38946.2|679
1732203300000|2024-11-21 15:35:00|38971.7|38951.7|38975.1|38955.1|38977.2|38957.2|38962.1|38942.1|499
1732203600000|2024-11-21 15:40:00|38975.3|38955.3|38980.3|38960.3|38985.6|38965.6|38968.2|38948.2|553
1732203900000|2024-11-21 15:45:00|38979.9|38959.9|39010.5|38990.5|39024.7|39004.7|38979.3|38959.3|545
1732204200000|2024-11-21 15:50:00|39010.2|38990.2|39043.2|39023.2|39065.8|39045.8|39009|38989|623
1732204500000|2024-11-21 15:55:00|39043.3|39023.3|39068.5|39048.5|39071.7|39051.7|39035.9|39015.9|655
1732204800000|2024-11-21 16:00:00|39068.3|39048.3|39062|39042|39071.5|39051.5|39049.3|39029.3|631
1732205100000|2024-11-21 16:05:00|39062.1|39042.1|39101.7|39081.7|39127.7|39107.7|39062.1|39042.1|711
1732205400000|2024-11-21 16:10:00|39101.6|39081.6|39102|39082|39128.7|39108.7|39068.1|39048.1|754
1732205700000|2024-11-21 16:15:00|39102.4|39082.4|39225.7|39205.7|39268.2|39248.2|39102.4|39082.4|951
1732206000000|2024-11-21 16:20:00|39223.5|39203.5|39185.4|39165.4|39258.1|39238.1|39179.8|39159.8|890
1732206300000|2024-11-21 16:25:00|39184.9|39164.9|39200.6|39180.6|39223.3|39203.3|39182.6|39162.6|752
1732206600000|2024-11-21 16:30:00|39202.2|39182.2|39213.2|39193.2|39215.4|39195.4|39184.2|39164.2|721
1732206900000|2024-11-21 16:35:00|39213.4|39193.4|39210.3|39190.3|39229.7|39209.7|39207.2|39187.2|695
1732207200000|2024-11-21 16:40:00|39209.8|39189.8|39252.2|39232.2|39252.2|39232.2|39202.1|39182.1|642
1732207500000|2024-11-21 16:45:00|39252.3|39232.3|39243.8|39223.8|39269.1|39249.1|39233.7|39204.1|672
1732207800000|2024-11-21 16:50:00|39242.2|39222.2|39247.3|39227.3|39261.8|39241.8|39238.5|39218.5|677
1732208100000|2024-11-21 16:55:00|39246.8|39226.8|39275.7|39255.7|39277.8|39257.8|39245.4|39225.4|737
1732208400000|2024-11-21 17:00:00|39276.5|39256.5|39324.1|39304.1|39328.6|39308.6|39276.5|39256.5|702
1732208700000|2024-11-21 17:05:00|39323.3|39303.3|39302.4|39282.4|39328.3|39308.3|39297.6|39277.6|539
1732209000000|2024-11-21 17:10:00|39301.8|39281.8|39302.5|39282.5|39303.7|39283.7|39275.5|39255.5|581
1732209300000|2024-11-21 17:15:00|39302.4|39282.4|39300.8|39280.8|39322.8|39302.8|39300.4|39280.4|591
1732209600000|2024-11-21 17:20:00|39301.1|39281.1|39243.4|39223.4|39301.5|39281.5|39241.9|39221.9|560
1732209900000|2024-11-21 17:25:00|39242.9|39222.9|39249.5|39229.5|39265.4|39245.4|39241.2|39221.2|469
1732210200000|2024-11-21 17:30:00|39251.6|39231.6|39245.2|39225.2|39254.5|39234.5|39236.9|39216.9|384
1732210500000|2024-11-21 17:35:00|39244.7|39224.7|39235.5|39215.5|39245.8|39225.8|39228.5|39208.5|377
1732210800000|2024-11-21 17:40:00|39234.5|39214.5|39228.3|39208.3|39235.3|39215.3|39218|39198|462
1732211100000|2024-11-21 17:45:00|39229|39209|39220.1|39200.1|39233.3|39213.3|39210.8|39190.8|454
1732211400000|2024-11-21 17:50:00|39220|39200|39214.8|39194.8|39228.5|39208.5|39210.6|39190.6|420
1732211700000|2024-11-21 17:55:00|39214.6|39194.6|39214.8|39194.8|39221.9|39201.9|39206.7|39186.7|447
1732212000000|2024-11-21 18:00:00|39214.9|39194.9|39235.3|39215.3|39235.3|39215.3|39208.7|39188.7|441
1732212300000|2024-11-21 18:05:00|39234.6|39214.6|39245.3|39225.3|39259.5|39239.5|39234|39214|522
1732212600000|2024-11-21 18:10:00|39244.9|39224.9|39221.6|39201.6|39248.5|39228.5|39220.1|39200.1|527
1732212900000|2024-11-21 18:15:00|39222.4|39202.4|39220|39200|39228|39208|39218.5|39198.5|395
1732213200000|2024-11-21 18:20:00|39220.1|39200.1|39227.1|39207.1|39235.3|39215.3|39220|39200|398
1732213500000|2024-11-21 18:25:00|39227.6|39207.6|39243.5|39223.5|39243.9|39223.9|39223.3|39203.3|452
1732213800000|2024-11-21 18:30:00|39244.4|39224.4|39232.9|39212.9|39247.5|39227.5|39230.4|39210.4|475
1732214100000|2024-11-21 18:35:00|39233|39213|39232.7|39212.7|39235.2|39215.2|39222.1|39202.1|487
1732214400000|2024-11-21 18:40:00|39233.1|39213.1|39230.1|39210.1|39234.3|39214.3|39226.7|39206.7|381
1732214700000|2024-11-21 18:45:00|39229.9|39209.9|39230.2|39210.2|39235.4|39215.4|39228.1|39208.1|337
1732215000000|2024-11-21 18:50:00|39230.9|39210.9|39223|39203|39232.1|39212.1|39222.6|39202.6|311
1732215300000|2024-11-21 18:55:00|39222.6|39202.6|39231.1|39211.1|39233.1|39213.1|39219.5|39199.5|346
1732215600000|2024-11-21 19:00:00|39231.4|39211.4|39232.4|39212.4|39233.5|39213.5|39224.4|39204.4|305
1732215900000|2024-11-21 19:05:00|39232.7|39212.7|39232.7|39212.7|39235.5|39215.5|39230.9|39210.9|335
1732216200000|2024-11-21 19:10:00|39233|39213|39255.6|39235.6|39266.4|39246.4|39231.5|39211.5|429
1732216500000|2024-11-21 19:15:00|39255.9|39235.9|39263.9|39243.9|39265|39245|39253.6|39233.6|437
1732216800000|2024-11-21 19:20:00|39264.1|39244.1|39258.6|39238.6|39281.4|39261.4|39257.9|39237.9|429
1732217100000|2024-11-21 19:25:00|39258.3|39238.3|39263.6|39243.6|39268.6|39248.6|39248.3|39228.3|381
1732217400000|2024-11-21 19:30:00|39264.3|39244.3|39269.9|39249.9|39270.8|39250.8|39261.4|39241.4|333
1732217700000|2024-11-21 19:35:00|39270.2|39250.2|39253.9|39233.9|39275.3|39255.3|39253.2|39233.2|319
1732218000000|2024-11-21 19:40:00|39254.2|39234.2|39243.1|39223.1|39256.3|39236.3|39242.1|39222.1|335
1732218300000|2024-11-21 19:45:00|39243.4|39223.4|39250.5|39230.5|39255.1|39235.1|39240.7|39220.7|276
1732218600000|2024-11-21 19:50:00|39250.4|39230.4|39243.1|39223.1|39250.4|39230.4|39240.9|39220.9|307
1732218900000|2024-11-21 19:55:00|39243.2|39223.2|39237.7|39217.7|39244.1|39224.1|39236.4|39216.4|286
1732219200000|2024-11-21 20:00:00|39238.2|39218.2|39232.1|39212.1|39240.4|39220.4|39229|39209|257
1732219500000|2024-11-21 20:05:00|39231.8|39211.8|39241.4|39221.4|39242.1|39222.1|39228.6|39208.6|233
1732219800000|2024-11-21 20:10:00|39241.3|39221.3|39248.4|39228.4|39249|39229|39239.4|39219.4|217
1732220100000|2024-11-21 20:15:00|39248.9|39228.9|39263.8|39243.8|39265.8|39245.8|39247.6|39227.6|297
1732220400000|2024-11-21 20:20:00|39263.9|39243.9|39257.7|39237.7|39264.6|39244.6|39249.9|39229.9|257
1732220700000|2024-11-21 20:25:00|39257.6|39237.6|39255.7|39235.7|39261.9|39241.9|39255.1|39235.1|266
1732221000000|2024-11-21 20:30:00|39256.3|39236.3|39256.3|39236.3|39261.5|39241.5|39250.3|39230.3|316
1732221300000|2024-11-21 20:35:00|39256.1|39236.1|39265.2|39245.2|39272.1|39252.1|39256.1|39236.1|295
1732221600000|2024-11-21 20:40:00|39265.1|39245.1|39266.3|39246.3|39272.6|39252.6|39260.4|39240.4|270
1732221900000|2024-11-21 20:45:00|39266.4|39246.4|39263.6|39243.6|39271|39251|39262.5|39242.5|211
1732222200000|2024-11-21 20:50:00|39264.1|39244.1|39254.1|39234.1|39264.1|39244.1|39252.3|39232.3|195
1732222500000|2024-11-21 20:55:00|39254|39234|39264|39244|39267.4|39247.4|39253.7|39233.7|250
1732222800000|2024-11-21 21:00:00|39263.4|39243.4|39258.9|39238.9|39266.4|39246.4|39254.1|39234.1|194
1732223100000|2024-11-21 21:05:00|39259.3|39239.3|39262.4|39242.4|39264.3|39244.3|39258.4|39238.4|139
1732223400000|2024-11-21 21:10:00|39262.3|39242.3|39269.2|39249.2|39271.7|39251.7|39262.3|39242.3|205
1732223700000|2024-11-21 21:15:00|39269.5|39249.5|39268.4|39248.4|39271.4|39251.4|39266.1|39246.1|103
1732224000000|2024-11-21 21:20:00|39267.8|39247.8|39280.8|39260.8|39281.7|39261.7|39267.1|39247.1|166
1732224300000|2024-11-21 21:25:00|39280.7|39260.7|39283|39263|39283.3|39263.3|39277.8|39257.8|144
1732224600000|2024-11-21 21:30:00|39283.2|39263.2|39284.7|39264.7|39285.9|39265.9|39281.4|39261.4|112
1732224900000|2024-11-21 21:35:00|39284.5|39264.5|39300.3|39250.3|39300.4|39266.3|39280.5|39246.9|118
1732225200000|2024-11-21 21:40:00|39300.5|39250.5|39303.2|39253.2|39304.1|39254.1|39297.3|39247.2|113
1732225500000|2024-11-21 21:45:00|39302.3|39252.3|39298.8|39239.6|39319.6|39252.3|39297.2|39202.9|232
1732225800000|2024-11-21 21:50:00|39298.9|39239.3|39311.3|39248.2|39316.6|39253.6|39298.3|39237.2|245
1732226100000|2024-11-21 21:55:00|39319.5|39241.2|39309.4|39189.4|39346.4|39244.5|39309.4|39189.4|524
1732226400000|2024-11-21 22:00:00|39308.8|39188.8|39301.2|39181.2|39311.2|39191.2|39296.5|39176.5|67
1732226700000|2024-11-21 22:05:00|39305.7|39185.7|39299.7|39179.7|39307.9|39187.9|39299.7|39179.7|74
1732227000000|2024-11-21 22:10:00|39300|39180|39299.4|39179.4|39301.8|39181.8|39299.3|39179.3|69
1732227300000|2024-11-21 22:15:00|39299.1|39179.1|39287.4|39167.4|39299.4|39179.4|39285.2|39165.2|105
1732227600000|2024-11-21 22:20:00|39287.5|39167.5|39292.4|39172.4|39294.4|39174.4|39280.3|39160.3|132
1732227900000|2024-11-21 22:25:00|39292.6|39172.6|39287.4|39167.4|39294.7|39174.7|39287.1|39167.1|65
1732228200000|2024-11-21 22:30:00|39287.7|39167.7|39289.2|39169.2|39291.6|39171.6|39286.2|39166.2|61
1732228500000|2024-11-21 22:35:00|39289.9|39169.9|39288.4|39168.4|39290.7|39170.7|39284.2|39164.2|81
1732228800000|2024-11-21 22:40:00|39288.2|39168.2|39288|39168|39288.2|39168.2|39287.6|39167.6|34
1732229100000|2024-11-21 22:45:00|39287.9|39167.9|39287.8|39167.8|39289.1|39169.1|39287.4|39167.4|45
1732229400000|2024-11-21 22:50:00|39287.9|39167.9|39288.7|39168.7|39288.7|39168.7|39285.4|39165.4|58
1732229700000|2024-11-21 22:55:00|39288.3|39168.3|39290.8|39170.8|39291.4|39171.4|39284.4|39164.4|70
1732230000000|2024-11-21 23:00:00|39290.6|39170.6|39291.2|39171.2|39294.4|39174.4|39285.8|39165.8|169
1732230300000|2024-11-21 23:05:00|39291|39171|39293.7|39173.7|39294.9|39174.9|39288.8|39168.8|111
1732230600000|2024-11-21 23:10:00|39293.2|39173.2|39297.7|39177.7|39297.9|39177.9|39291.9|39171.9|146
1732230900000|2024-11-21 23:15:00|39297.9|39177.9|39301.4|39181.4|39302.3|39182.3|39297.7|39177.7|153
1732231200000|2024-11-21 23:20:00|39301.3|39181.3|39300|39180|39301.7|39181.7|39299.1|39179.1|121
1732231500000|2024-11-21 23:25:00|39299.8|39179.8|39302.3|39182.3|39307.9|39187.9|39299|39179|106
1732231800000|2024-11-21 23:30:00|39301.9|39181.9|39302.7|39182.7|39303.1|39183.1|39296.3|39176.3|153
1732232100000|2024-11-21 23:35:00|39302.8|39182.8|39298.2|39178.2|39306.3|39186.3|39297.1|39177.1|155
1732232400000|2024-11-21 23:40:00|39298.6|39178.6|39301.4|39181.4|39308.5|39188.5|39296.5|39177.7|156
1732232700000|2024-11-21 23:45:00|39301.7|39181.7|39320.1|39200.1|39325.3|39205.3|39301.7|39181.7|245
1732233000000|2024-11-21 23:50:00|39320.4|39200.4|39308.2|39188.2|39320.8|39200.8|39304.6|39184.6|241
1732233300000|2024-11-21 23:55:00|39308|39188|39315.4|39195.4|39317.6|39197.6|39307.1|39187.1|211
1732233600000|2024-11-22 00:00:00|39315.2|39195.2|39318.9|39200.9|39321.4|39201.4|39306.5|39186.5|328
1732233900000|2024-11-22 00:05:00|39318.8|39201|39306|39186|39318.8|39201|39304.7|39184.7|280
1732234200000|2024-11-22 00:10:00|39306.2|39186.2|39317.2|39205.1|39326.6|39210.3|39305.7|39185.7|324
1732234500000|2024-11-22 00:15:00|39317.4|39205.4|39308.9|39217.4|39325.8|39218.6|39305.9|39194.7|300
1732234800000|2024-11-22 00:20:00|39308.6|39216.9|39311.2|39222.2|39333.6|39230.9|39308.3|39207.3|360
1732235100000|2024-11-22 00:25:00|39311.9|39221.9|39319.4|39221.9|39323.1|39225.3|39310.6|39213.4|218
1732235400000|2024-11-22 00:30:00|39319.5|39222.2|39311|39221.3|39325.2|39226.6|39310.9|39212.4|263
1732235700000|2024-11-22 00:35:00|39311.7|39221.6|39307.3|39217.5|39322.4|39223.8|39304.7|39207.5|223
1732236000000|2024-11-22 00:40:00|39305.1|39215.3|39294.5|39235.8|39310.1|39235.8|39287|39212.7|345
1732236300000|2024-11-22 00:45:00|39294.9|39236.2|39292.6|39235.7|39301.8|39243.2|39284.7|39221|402
1732236600000|2024-11-22 00:50:00|39292.3|39236|39278.5|39217.9|39294.9|39237.4|39272.6|39216.2|458
1732236900000|2024-11-22 00:55:00|39277.6|39217.2|39269.7|39210.8|39283.1|39221.1|39269.7|39207.5|407
1732237200000|2024-11-22 01:00:00|39272|39210.5|39270.7|39203.8|39281.2|39215|39258.2|39195.8|451
1732237500000|2024-11-22 01:05:00|39270.5|39204|39272.7|39213.5|39277.1|39214.9|39264.4|39199.9|355
1732237800000|2024-11-22 01:10:00|39272.6|39214.8|39276.2|39214.3|39281.8|39218|39271.8|39205.2|387
1732238100000|2024-11-22 01:15:00|39276.6|39215.1|39273.7|39210.2|39280.7|39215.4|39268.4|39201.2|310
1732238400000|2024-11-22 01:20:00|39275.1|39210.6|39277.1|39216.6|39282.3|39221.9|39271.2|39205|342
1732238700000|2024-11-22 01:25:00|39277.4|39216.9|39285.3|39221.5|39286.8|39224.4|39274.2|39210.2|379
1732239000000|2024-11-22 01:30:00|39285|39221.9|39276.7|39217.4|39293|39227.6|39272|39207.4|396
1732239300000|2024-11-22 01:35:00|39277.9|39218|39290|39226.3|39292.4|39228.9|39271.2|39208.1|387
1732239600000|2024-11-22 01:40:00|39289.7|39226|39277|39217.1|39293.5|39227.1|39274.3|39212.9|433
1732239900000|2024-11-22 01:45:00|39276.6|39216.7|39269.1|39216.1|39286.2|39221.6|39269.1|39214.5|355
1732240200000|2024-11-22 01:50:00|39269.4|39216.4|39269.5|39216.6|39274|39218.6|39263.3|39205.9|368
1732240500000|2024-11-22 01:55:00|39270.1|39217.2|39292.8|39238.7|39302.3|39246.4|39269.4|39213.1|475
1732240800000|2024-11-22 02:00:00|39292.4|39238.6|39290|39234.6|39295.7|39238.8|39282.6|39228.9|386
1732241100000|2024-11-22 02:05:00|39289.7|39234.9|39304.9|39237.7|39309.2|39242.9|39286|39225.3|391
1732241400000|2024-11-22 02:10:00|39305.3|39238.1|39315.8|39251.3|39318.3|39256.4|39299.4|39237.9|531
1732241700000|2024-11-22 02:15:00|39316.4|39251.2|39300.8|39245.3|39317.5|39255.5|39297.9|39241.9|358
1732242000000|2024-11-22 02:20:00|39300.6|39245.5|39305.3|39243|39307.3|39249.3|39298.4|39237.9|394
1732242300000|2024-11-22 02:25:00|39305.7|39243.4|39301.6|39249.1|39306.5|39250.9|39300.2|39243|298
1732242600000|2024-11-22 02:30:00|39301.9|39247.3|39312.7|39250.5|39321.9|39256.4|39299.6|39241.4|379
1732242900000|2024-11-22 02:35:00|39312.6|39250.9|39302.9|39244.4|39316.1|39258.2|39300.1|39239.5|406
1732243200000|2024-11-22 02:40:00|39302.6|39244.7|39302.8|39248.3|39315.7|39251.2|39298.2|39241.7|365
1732243500000|2024-11-22 02:45:00|39302.9|39248.6|39306.4|39244.5|39312.2|39253.6|39301.8|39241.1|361
1732243800000|2024-11-22 02:50:00|39306|39244.9|39294|39240.6|39306|39248.7|39293.9|39238.3|265
1732244100000|2024-11-22 02:55:00|39293.6|39240.3|39294.3|39239|39302.5|39245.5|39290|39231.4|318
1732244400000|2024-11-22 03:00:00|39294.1|39238.7|39293.7|39239.1|39297.7|39239.1|39288.3|39231|295
1732244700000|2024-11-22 03:05:00|39293.6|39239.2|39290.4|39237.6|39300.3|39240.9|39290.1|39235.8|246
1732245000000|2024-11-22 03:10:00|39290.8|39237.5|39288.4|39232.7|39296.2|39238|39284.1|39221.8|244
1732245300000|2024-11-22 03:15:00|39288.5|39232.5|39290.7|39232.8|39291|39233.9|39284.7|39225.2|188
1732245600000|2024-11-22 03:20:00|39290.3|39232.4|39274.9|39219.9|39295.3|39234|39271.3|39216|317
1732245900000|2024-11-22 03:25:00|39274.6|39217.1|39275.6|39219.2|39277.7|39221.5|39269.6|39213.6|354
1732246200000|2024-11-22 03:30:00|39276.1|39219.7|39290.8|39234.4|39302.3|39237.3|39275.5|39218.2|424
1732246500000|2024-11-22 03:35:00|39296.2|39234.3|39282.6|39227.2|39300.7|39238.7|39281.2|39224.5|380
1732246800000|2024-11-22 03:40:00|39283.1|39227.6|39289.1|39234|39293.1|39234|39276.9|39221.8|440
1732247100000|2024-11-22 03:45:00|39289.4|39234.1|39289.7|39233|39298.8|39235.1|39286.4|39227.4|229
1732247400000|2024-11-22 03:50:00|39290.1|39232.9|39291.6|39233.1|39293.9|39234.8|39284.7|39230.1|244
1732247700000|2024-11-22 03:55:00|39292|39233.2|39285.1|39226.9|39292|39234.8|39274.6|39218|309
1732248000000|2024-11-22 04:00:00|39286.8|39227.1|39284.5|39226.2|39287.9|39229.1|39278|39223.8|342
1732248300000|2024-11-22 04:05:00|39284.1|39225.8|39289.7|39228|39290.3|39229.6|39278.4|39223|263
1732248600000|2024-11-22 04:10:00|39295.3|39224.7|39293.3|39235.1|39295.3|39236.4|39285.5|39224.7|250
1732248900000|2024-11-22 04:15:00|39293.2|39234.8|39288.4|39233.9|39301|39239.9|39287.5|39228.5|243
1732249200000|2024-11-22 04:20:00|39288.1|39233.5|39289.8|39234.6|39299.8|39238.7|39287.1|39227.4|249
1732249500000|2024-11-22 04:25:00|39289.5|39234.5|39287.4|39233.9|39292.3|39235.1|39286.1|39230.5|221
1732249800000|2024-11-22 04:30:00|39288|39233.6|39289.3|39233.8|39300.1|39238.3|39287.9|39227.4|284
1732250100000|2024-11-22 04:35:00|39289.6|39234.4|39292.1|39234.7|39292.7|39237.5|39288.7|39233.6|152
1732250400000|2024-11-22 04:40:00|39291.8|39234.8|39298.9|39244.8|39299.3|39244.8|39288.8|39234.4|215
1732250700000|2024-11-22 04:45:00|39302.1|39245.1|39285.2|39230.8|39306.2|39245.7|39285.2|39228.4|296
1732251000000|2024-11-22 04:50:00|39285.5|39231.1|39285.5|39226.3|39288.5|39232.8|39276.4|39223.2|198
1732251300000|2024-11-22 04:55:00|39283.4|39226.7|39284.8|39230.4|39291.3|39231.6|39280.5|39225.2|215
1732251600000|2024-11-22 05:00:00|39283.8|39230.6|39301.3|39238.8|39306.2|39247.4|39283.8|39227.5|375
1732251900000|2024-11-22 05:05:00|39302.4|39239.9|39302.4|39248|39316|39254.3|39299.9|39238.6|317
1732252200000|2024-11-22 05:10:00|39305.7|39248.3|39304.9|39249.2|39310.6|39252.7|39301.3|39244.3|327
1732252500000|2024-11-22 05:15:00|39305.4|39248.6|39320.4|39259.9|39327|39264.1|39303.2|39245.5|383
1732252800000|2024-11-22 05:20:00|39320.2|39260.3|39318.8|39257.2|39325.4|39263.7|39313.9|39252.6|395
1732253100000|2024-11-22 05:25:00|39319.5|39257.4|39320.7|39263.6|39330.6|39266.4|39315.7|39250.9|305
1732253400000|2024-11-22 05:30:00|39321.9|39265.2|39328.3|39268.8|39334.4|39276.5|39318|39262.4|333
1732253700000|2024-11-22 05:35:00|39328.7|39268.6|39328.3|39273.4|39332.1|39275.4|39322|39266.4|218
1732254000000|2024-11-22 05:40:00|39328|39274.3|39338|39277.9|39342|39280.5|39328|39267.2|347
1732254300000|2024-11-22 05:45:00|39337.9|39278.3|39338.8|39281.5|39343|39285.5|39334.9|39273.5|310
1732254600000|2024-11-22 05:50:00|39338.5|39281.2|39329.2|39276.5|39340.4|39281.2|39326.3|39272.2|288
1732254900000|2024-11-22 05:55:00|39329|39276.7|39328.5|39275.1|39333|39278.6|39324.3|39265.3|294
1732255200000|2024-11-22 06:00:00|39328.2|39274.8|39322.6|39267.5|39338.4|39282.4|39322.5|39265.2|457
1732255500000|2024-11-22 06:05:00|39323.8|39267.7|39306.5|39256.5|39324|39269.5|39300.1|39248.5|487
1732255800000|2024-11-22 06:10:00|39306.4|39256.4|39311.5|39256.7|39318.3|39265.2|39303.1|39248.3|460
1732256100000|2024-11-22 06:15:00|39311.4|39256.6|39317.6|39258|39317.7|39259.3|39303|39250|470
1732256400000|2024-11-22 06:20:00|39316.5|39257|39323.8|39271.4|39326.2|39273.5|39310.2|39250.5|422
1732256700000|2024-11-22 06:25:00|39323.5|39271.1|39318.3|39267.1|39332.2|39277.7|39317.4|39261.9|462
1732257000000|2024-11-22 06:30:00|39317.6|39266.7|39314.2|39258.9|39319|39267.3|39307.7|39252.6|440
1732257300000|2024-11-22 06:35:00|39315.2|39259.3|39325.9|39256.5|39326.2|39264.6|39308.9|39255.3|339
1732257600000|2024-11-22 06:40:00|39325.7|39260.6|39316|39263|39325.9|39265.6|39310.9|39257|420
1732257900000|2024-11-22 06:45:00|39314.4|39262.7|39308.6|39257.1|39316.7|39262.7|39306.7|39253.6|429
1732258200000|2024-11-22 06:50:00|39307.4|39256.9|39312.1|39256|39315|39260.7|39304.8|39247|525
1732258500000|2024-11-22 06:55:00|39311.5|39255.5|39317|39234.9|39318.2|39255.5|39300.9|39234.9|484
1732258800000|2024-11-22 07:00:00|39311.8|39244.5|39314.1|39294.1|39325.8|39294.2|39290.5|39235.2|680
1732259100000|2024-11-22 07:05:00|39313.9|39293.9|39310.3|39290.3|39322|39302|39310.3|39290.3|369
1732259400000|2024-11-22 07:10:00|39310.2|39290.2|39314.8|39294.8|39320.3|39300.3|39297.6|39277.6|388
1732259700000|2024-11-22 07:15:00|39315.1|39295.1|39289.6|39269.6|39315.1|39295.1|39288.2|39268.2|385
1732260000000|2024-11-22 07:20:00|39289.9|39269.9|39261.9|39241.9|39294.8|39274.8|39259.1|39239.1|418
1732260300000|2024-11-22 07:25:00|39262.5|39242.5|39230.5|39210.5|39262.5|39242.5|39228.4|39208.4|508
1732260600000|2024-11-22 07:30:00|39228.9|39208.9|39219.5|39199.5|39233.2|39213.2|39209.7|39189.7|650
1732260900000|2024-11-22 07:35:00|39219.8|39199.8|39197.4|39177.4|39220|39200|39197.2|39177.2|407
1732261200000|2024-11-22 07:40:00|39197.8|39177.8|39203.2|39183.2|39203.8|39183.8|39187.7|39167.7|470
1732261500000|2024-11-22 07:45:00|39203.3|39183.3|39190.8|39170.8|39204.8|39184.8|39176.9|39156.9|402
1732261800000|2024-11-22 07:50:00|39190.9|39170.9|39177.4|39157.4|39198|39178|39177.2|39157.2|450
1732262100000|2024-11-22 07:55:00|39177.9|39157.9|39186.2|39166.2|39193.7|39173.7|39177.9|39157.9|384
1732262400000|2024-11-22 08:00:00|39186.7|39166.7|39171.5|39151.5|39189.7|39169.7|39159.8|39139.8|528
1732262700000|2024-11-22 08:05:00|39171.4|39151.4|39151.3|39131.3|39173.4|39153.4|39150.1|39130.1|402
1732263000000|2024-11-22 08:10:00|39151.1|39131.1|39170.5|39114.6|39174.7|39154.7|39143.3|39106.9|432
1732263300000|2024-11-22 08:15:00|39175.7|39108.3|39251.1|39231.1|39331.4|39254.6|39175.7|39108.3|896
1732263600000|2024-11-22 08:20:00|39250.9|39230.9|39265.7|39245.7|39267.2|39247.2|39224.1|39204.1|741
1732263900000|2024-11-22 08:25:00|39265.6|39245.6|39284.9|39164.9|39285.6|39248.9|39226.6|39164.9|798
1732264200000|2024-11-22 08:30:00|39307|39187|39222.9|39202.9|39327.5|39232.4|39201.1|39165.7|856
1732264500000|2024-11-22 08:35:00|39224.2|39204.2|39249.4|39229.4|39252.1|39232.1|39222.9|39202.9|675
1732264800000|2024-11-22 08:40:00|39250.1|39230.1|39239.1|39219.1|39253.8|39233.8|39222.5|39202.5|555
1732265100000|2024-11-22 08:45:00|39238.7|39218.7|39331.1|39311.1|39335.3|39315.3|39233.3|39213.3|595
1732265400000|2024-11-22 08:50:00|39331.2|39311.2|39329.7|39309.7|39378.3|39358.3|39320.8|39300.8|711
1732265700000|2024-11-22 08:55:00|39330.4|39310.4|39405.7|39353.5|39411.5|39391.5|39328.4|39308.4|618
1732266000000|2024-11-22 09:00:00|39402.9|39349.7|39435.7|39415.7|39447.1|39422.1|39402.4|39349.4|896
1732266300000|2024-11-22 09:05:00|39435.5|39415.5|39484|39464|39486.1|39466.1|39392|39372|771
1732266600000|2024-11-22 09:10:00|39483.8|39463.8|39784.7|39764.7|39832.5|39793.4|39477.6|39457.6|1118
1732266900000|2024-11-22 09:15:00|39784.4|39764.4|39577.9|39557.9|39801.5|39769.5|39550.8|39530.8|1065
1732267200000|2024-11-22 09:20:00|39578|39558|39570.8|39550.8|39613.7|39593.7|39548.7|39528.7|916
1732267500000|2024-11-22 09:25:00|39571.1|39551.1|39489.9|39469.9|39594.3|39574.3|39488.6|39468.6|835
1732267800000|2024-11-22 09:30:00|39513.2|39493.2|39493.9|39473.9|39532.6|39512.6|39473.8|39453.8|863
1732268100000|2024-11-22 09:35:00|39494|39474|39502.5|39452.5|39518.7|39491.3|39462.7|39442.7|786
1732268400000|2024-11-22 09:40:00|39502.6|39452.6|39466.5|39446.5|39511|39461|39421.6|39401.6|804
1732268700000|2024-11-22 09:45:00|39466.8|39446.8|39499|39479|39503.5|39483.5|39450.4|39419.8|827
1732269000000|2024-11-22 09:50:00|39498.9|39478.9|39493.3|39473.3|39521.8|39497.9|39480.1|39460.1|804
1732269300000|2024-11-22 09:55:00|39493.5|39473.5|39535.7|39515.7|39537.6|39517.6|39492.5|39472.5|614
1732269600000|2024-11-22 10:00:00|39535.5|39515.5|39595.9|39575.9|39614.9|39594.9|39528.3|39508.3|798
1732269900000|2024-11-22 10:05:00|39596.4|39576.4|39568.1|39548.1|39630.4|39610.4|39564.3|39544.3|787
1732270200000|2024-11-22 10:10:00|39567.5|39547.5|39576.4|39556.4|39594.7|39574.7|39542.9|39517.3|790
1732270500000|2024-11-22 10:15:00|39576.1|39556.1|39525.6|39505.6|39578.7|39558.7|39522.4|39502.4|589
1732270800000|2024-11-22 10:20:00|39525.5|39505.5|39508.2|39488.2|39542.5|39522.5|39507.2|39487.2|610
1732271100000|2024-11-22 10:25:00|39508.3|39488.3|39461.2|39441.2|39508.6|39488.6|39444.1|39424.1|579
1732271400000|2024-11-22 10:30:00|39461.4|39441.4|39393.4|39373.4|39465.4|39445.4|39386.6|39366.6|617
1732271700000|2024-11-22 10:35:00|39393.3|39373.3|39440|39420|39454|39434|39386.9|39366.9|705
1732272000000|2024-11-22 10:40:00|39439.2|39419.2|39430.7|39410.7|39452.6|39432.6|39430.2|39410.2|622
1732272300000|2024-11-22 10:45:00|39431.4|39411.4|39433.3|39413.3|39448|39428|39428.4|39408.4|595
1732272600000|2024-11-22 10:50:00|39433.1|39413.1|39413.2|39393.2|39452.7|39432.7|39408.3|39388.3|538
1732272900000|2024-11-22 10:55:00|39413.4|39393.4|39410.8|39390.8|39414.3|39394.3|39380.9|39360.9|542
1732273200000|2024-11-22 11:00:00|39411.2|39391.2|39468.8|39448.8|39474|39454|39410.7|39390.7|480
1732273500000|2024-11-22 11:05:00|39468.6|39448.6|39449.6|39429.6|39484.3|39464.3|39436.9|39416.9|483
1732273800000|2024-11-22 11:10:00|39450|39430|39456.9|39436.9|39469.3|39449.3|39441.2|39421.2|342
1732274100000|2024-11-22 11:15:00|39454.8|39434.8|39475.5|39455.5|39484.1|39464.1|39450.5|39430.5|512
1732274400000|2024-11-22 11:20:00|39475.7|39455.7|39466.3|39446.3|39486.2|39466.2|39462.3|39442.3|492
1732274700000|2024-11-22 11:25:00|39466.1|39446.1|39459.3|39439.3|39466.1|39446.1|39441.7|39421.7|648
1732275000000|2024-11-22 11:30:00|39458.6|39438.6|39454.5|39434.5|39462.7|39442.7|39427.9|39407.9|601
1732275300000|2024-11-22 11:35:00|39454.6|39434.6|39453.4|39433.4|39464.1|39444.1|39443.1|39423.1|825
1732275600000|2024-11-22 11:40:00|39453.6|39433.6|39483.8|39463.8|39486.1|39466.1|39445.4|39425.4|699
1732275900000|2024-11-22 11:45:00|39478.5|39458.5|39496.5|39476.5|39499.7|39479.7|39469|39449|698
1732276200000|2024-11-22 11:50:00|39496.2|39476.2|39462.7|39442.7|39497.3|39477.3|39456.2|39436.2|741
1732276500000|2024-11-22 11:55:00|39462.1|39442.1|39449|39429|39477.5|39457.5|39449|39429|575
1732276800000|2024-11-22 12:00:00|39447.7|39427.7|39463.8|39443.8|39467.7|39447.7|39435.4|39415.4|644
1732277100000|2024-11-22 12:05:00|39464.1|39444.1|39463.1|39443.1|39487.6|39467.6|39457.1|39437.1|628
1732277400000|2024-11-22 12:10:00|39462.8|39442.8|39481.9|39461.9|39494|39474|39454.5|39434.5|654
1732277700000|2024-11-22 12:15:00|39482.1|39462.1|39495|39475|39507.1|39487.1|39471.6|39451.6|625
1732278000000|2024-11-22 12:20:00|39495.3|39475.3|39516.5|39496.5|39520|39500|39483|39463|658
1732278300000|2024-11-22 12:25:00|39518.1|39498.1|39529.1|39509.1|39535.6|39515.6|39513.6|39493.6|617
1732278600000|2024-11-22 12:30:00|39529.4|39509.4|39509|39489|39545.2|39525.2|39503.9|39483.9|614
1732278900000|2024-11-22 12:35:00|39508.6|39488.6|39499|39479|39528.8|39508.8|39497.1|39477.1|607
1732279200000|2024-11-22 12:40:00|39499.3|39479.3|39497.9|39477.9|39522.7|39502.7|39485.3|39465.3|507
1732279500000|2024-11-22 12:45:00|39498|39478|39504.1|39484.1|39509.2|39489.2|39476.8|39456.8|453
1732279800000|2024-11-22 12:50:00|39503.8|39483.8|39494.3|39474.3|39524.1|39504.1|39492.3|39472.3|483
1732280100000|2024-11-22 12:55:00|39494.4|39474.4|39528.6|39508.6|39562.7|39542.7|39494|39474|759
1732280400000|2024-11-22 13:00:00|39527.8|39507.8|39508.7|39488.7|39533.6|39513.6|39505.8|39485.8|667
1732280700000|2024-11-22 13:05:00|39508.6|39488.6|39495.4|39475.4|39515|39495|39493.6|39473.6|570
1732281000000|2024-11-22 13:10:00|39496|39476|39462.1|39442.1|39510|39490|39462|39442|650
1732281300000|2024-11-22 13:15:00|39461|39441|39454.3|39434.3|39465.2|39445.2|39438.3|39418.3|539
1732281600000|2024-11-22 13:20:00|39453.9|39433.9|39460.6|39440.6|39463.5|39443.5|39438.5|39418.5|611
1732281900000|2024-11-22 13:25:00|39460.7|39440.7|39470.2|39450.2|39474.4|39454.4|39438.1|39418.1|693
1732282200000|2024-11-22 13:30:00|39469.9|39449.9|39463|39443|39476.4|39456.4|39447|39427|589
1732282500000|2024-11-22 13:35:00|39462|39442|39448|39428|39463.8|39443.8|39438|39418|561
1732282800000|2024-11-22 13:40:00|39447.8|39427.8|39410.7|39390.7|39447.8|39427.8|39407.2|39387.2|532
1732283100000|2024-11-22 13:45:00|39411|39391|39435.6|39415.6|39440.3|39420.3|39400.9|39380.9|623
1732283400000|2024-11-22 13:50:00|39435.4|39415.4|39444.2|39424.2|39460.9|39440.9|39426.6|39406.6|654
1732283700000|2024-11-22 13:55:00|39444.3|39424.3|39434.2|39414.2|39447.8|39427.8|39427.8|39407.8|651
1732284000000|2024-11-22 14:00:00|39433.8|39413.8|39422.9|39402.9|39434.6|39414.6|39412|39392|503
1732284300000|2024-11-22 14:05:00|39423.1|39403.1|39426.5|39406.5|39459.9|39439.9|39422.2|39402.2|669
1732284600000|2024-11-22 14:10:00|39427|39407|39463.7|39443.7|39473.9|39453.9|39426.8|39406.8|652
1732284900000|2024-11-22 14:15:00|39463|39443|39485.6|39465.6|39495.9|39475.9|39448.1|39428.1|545
1732285200000|2024-11-22 14:20:00|39490.6|39470.6|39524.4|39504.4|39540.8|39520.8|39484.3|39464.3|540
1732285500000|2024-11-22 14:25:00|39524.2|39504.2|39550.4|39530.4|39551.7|39531.7|39518.9|39498.9|492
1732285800000|2024-11-22 14:30:00|39550.6|39530.6|39534.6|39514.6|39553|39533|39524.7|39504.7|547
1732286100000|2024-11-22 14:35:00|39533.7|39513.7|39517.2|39497.2|39557.7|39537.7|39517.2|39497.2|530
1732286400000|2024-11-22 14:40:00|39517|39497|39548|39428|39567|39506.3|39486.9|39428|701
1732286700000|2024-11-22 14:45:00|39548.3|39428.3|39574.2|39554.2|39590|39570|39532.8|39428.3|1022
1732287000000|2024-11-22 14:50:00|39573.4|39553.4|39591.9|39571.9|39595|39575|39546.7|39526.7|779
1732287300000|2024-11-22 14:55:00|39591.7|39571.7|39607.3|39538.9|39613.1|39574.8|39570.1|39538.7|805
1732287600000|2024-11-22 15:00:00|39606|39534.8|39562.4|39542.4|39623.4|39603.4|39559.1|39515.7|907
1732287900000|2024-11-22 15:05:00|39562.3|39542.3|39547.6|39527.6|39562.3|39542.3|39501.6|39481.6|940
1732288200000|2024-11-22 15:10:00|39549.1|39529.1|39540.5|39520.5|39573.4|39553.4|39497.5|39477.5|906
1732288500000|2024-11-22 15:15:00|39540.6|39520.6|39515.7|39495.7|39544.8|39524.8|39509.1|39489.1|911
1732288800000|2024-11-22 15:20:00|39515.8|39495.8|39510|39490|39542.4|39522.4|39505.7|39485.7|733
1732289100000|2024-11-22 15:25:00|39510.3|39490.3|39539.5|39519.5|39548|39528|39498|39478|754
1732289400000|2024-11-22 15:30:00|39539.3|39519.3|39566.2|39546.2|39581|39561|39537.4|39517.4|684
1732289700000|2024-11-22 15:35:00|39566.4|39546.4|39556.6|39536.6|39575.1|39555.1|39548|39528|747
1732290000000|2024-11-22 15:40:00|39556.3|39536.3|39542.3|39522.3|39570.3|39550.3|39540.2|39520.2|645
1732290300000|2024-11-22 15:45:00|39542.7|39522.7|39536.8|39516.8|39553.5|39533.5|39512.3|39492.3|713
1732290600000|2024-11-22 15:50:00|39536.9|39516.9|39588.2|39568.2|39598.6|39578.6|39536.6|39516.6|829
1732290900000|2024-11-22 15:55:00|39588.5|39568.5|39556|39536|39590.1|39570.1|39556|39536|804
1732291200000|2024-11-22 16:00:00|39555.6|39535.6|39573.2|39553.2|39578.3|39558.3|39544.6|39524.6|688
1732291500000|2024-11-22 16:05:00|39573|39553|39590.8|39570.8|39605.4|39585.4|39567|39547|606
1732291800000|2024-11-22 16:10:00|39591.1|39571.1|39594.8|39574.8|39595.8|39575.8|39565.5|39545.5|533
1732292100000|2024-11-22 16:15:00|39595.2|39575.2|39623.7|39603.7|39628.1|39608.1|39582.7|39562.7|553
1732292400000|2024-11-22 16:20:00|39623.9|39603.9|39618.4|39598.4|39642.2|39622.2|39594.7|39574.7|708
1732292700000|2024-11-22 16:25:00|39619|39599|39621.1|39601.1|39643.7|39623.7|39616.5|39596.5|686
1732293000000|2024-11-22 16:30:00|39621.3|39601.3|39602.8|39582.8|39629.6|39609.6|39601.4|39581.4|1002
1732293300000|2024-11-22 16:35:00|39601.7|39581.7|39598.3|39578.3|39617.6|39597.6|39593.6|39573.6|993
1732293600000|2024-11-22 16:40:00|39602.2|39582.2|39606.7|39586.7|39617|39597|39599.4|39579.4|975
1732293900000|2024-11-22 16:45:00|39604.9|39584.9|39605.5|39585.5|39620.6|39587.8|39588.9|39568.9|847
1732294200000|2024-11-22 16:50:00|39605.4|39585.4|39616.1|39596.1|39635.8|39605.7|39598.7|39578.7|889
1732294500000|2024-11-22 16:55:00|39615.5|39595.5|39607.9|39587.9|39644.8|39609.1|39601.7|39567.9|870
1732294800000|2024-11-22 17:00:00|39606.5|39586.5|39598|39578|39636.4|39595.4|39585.7|39552.6|909
1732295100000|2024-11-22 17:05:00|39596.7|39576.7|39610.8|39590.8|39614|39594|39583.5|39563.5|984
1732295400000|2024-11-22 17:10:00|39608.5|39588.5|39574.5|39554.5|39611.2|39590.7|39572.6|39547|986
1732295700000|2024-11-22 17:15:00|39574.3|39554.3|39593.8|39573.8|39599.2|39579.2|39572.8|39552.8|830
1732296000000|2024-11-22 17:20:00|39593.2|39573.2|39601.5|39551.5|39614.4|39580.8|39578.7|39547.6|677
1732296300000|2024-11-22 17:25:00|39601|39551|39573.7|39553.7|39601.1|39566.9|39566.1|39530.9|614
1732296600000|2024-11-22 17:30:00|39573.8|39553.8|39563.5|39543.5|39578.7|39558.7|39559.3|39539.3|669
1732296900000|2024-11-22 17:35:00|39564.3|39544.3|39564.2|39544.2|39568.2|39548.2|39552|39532|565
1732297200000|2024-11-22 17:40:00|39564.7|39544.7|39539.8|39519.8|39566.1|39546.1|39537.3|39517.3|509
1732297500000|2024-11-22 17:45:00|39539.7|39519.7|39541.2|39521.2|39546.9|39526.9|39536.5|39516.5|534
1732297800000|2024-11-22 17:50:00|39540.6|39520.6|39529.9|39509.9|39546|39526|39523.9|39503.9|636
1732298100000|2024-11-22 17:55:00|39530.7|39510.7|39528.9|39508.9|39535.1|39515.1|39524.9|39504.9|420
1732298400000|2024-11-22 18:00:00|39529.5|39509.5|39503.7|39483.7|39532.3|39512.3|39503.1|39483.1|415
1732298700000|2024-11-22 18:05:00|39504.1|39484.1|39511.1|39491.1|39528.3|39508.3|39501.4|39481.4|546
1732299000000|2024-11-22 18:10:00|39509.9|39489.9|39517.9|39497.9|39517.9|39497.9|39504.8|39484.8|416
1732299300000|2024-11-22 18:15:00|39518.2|39498.2|39521.2|39501.2|39521.3|39501.3|39512.9|39492.9|473
1732299600000|2024-11-22 18:20:00|39520.3|39500.3|39518.5|39498.5|39524.3|39504.3|39507.3|39487.3|346
1732299900000|2024-11-22 18:25:00|39519|39499|39521.3|39501.3|39528.2|39508.2|39516.5|39496.5|414
1732300200000|2024-11-22 18:30:00|39521.2|39501.2|39531.3|39511.3|39533.8|39513.8|39511.5|39491.5|415
1732300500000|2024-11-22 18:35:00|39530.2|39510.2|39533.8|39513.8|39537.3|39517.3|39526.9|39506.9|494
1732300800000|2024-11-22 18:40:00|39533.9|39513.9|39538.2|39518.2|39540.6|39520.6|39526.1|39506.1|454
1732301100000|2024-11-22 18:45:00|39537.9|39517.9|39530.8|39510.8|39547.2|39527.2|39527.5|39507.5|470
1732301400000|2024-11-22 18:50:00|39530.9|39510.9|39545.3|39525.3|39554.2|39534.2|39528.1|39508.1|445
1732301700000|2024-11-22 18:55:00|39545.6|39525.6|39539|39519|39546.6|39526.6|39538.2|39518.2|424
1732302000000|2024-11-22 19:00:00|39539.3|39519.3|39543.9|39523.9|39543.9|39523.9|39532.8|39512.8|450
1732302300000|2024-11-22 19:05:00|39543.8|39523.8|39543.9|39523.9|39546.2|39526.2|39532.8|39512.8|374
1732302600000|2024-11-22 19:10:00|39543.5|39523.5|39547|39527|39554.2|39534.2|39540.7|39520.7|339
1732302900000|2024-11-22 19:15:00|39547.2|39527.2|39544.8|39524.8|39556.6|39536.6|39542.5|39522.5|326
1732303200000|2024-11-22 19:20:00|39544.4|39524.4|39544.1|39524.1|39545.3|39525.3|39530.6|39510.6|402
1732303500000|2024-11-22 19:25:00|39544.2|39524.2|39547.4|39527.4|39549|39529|39542.5|39522.5|214
1732303800000|2024-11-22 19:30:00|39547.5|39527.5|39554.8|39534.8|39555.7|39535.7|39547.5|39527.5|278
1732304100000|2024-11-22 19:35:00|39555.5|39535.5|39566.3|39546.3|39573.9|39553.9|39553.8|39533.8|353
1732304400000|2024-11-22 19:40:00|39566.5|39546.5|39563.6|39543.6|39568.3|39548.3|39555.6|39535.6|346
1732304700000|2024-11-22 19:45:00|39564.8|39544.8|39563.1|39543.1|39572.2|39552.2|39560.5|39540.5|347
1732305000000|2024-11-22 19:50:00|39562.6|39542.6|39564.3|39544.3|39571.2|39551.2|39560.8|39540.8|346
1732305300000|2024-11-22 19:55:00|39564.4|39544.4|39560.8|39540.8|39565.7|39545.7|39554.5|39534.5|321
1732305600000|2024-11-22 20:00:00|39560.6|39540.6|39560.7|39540.7|39566.5|39546.5|39556.1|39536.1|268
1732305900000|2024-11-22 20:05:00|39560.2|39540.2|39557|39537|39560.8|39540.8|39551.3|39531.3|192
1732306200000|2024-11-22 20:10:00|39555.7|39535.7|39561|39541|39569.2|39549.2|39555.7|39535.7|232
1732306500000|2024-11-22 20:15:00|39560.9|39540.9|39563.9|39543.9|39568.3|39548.3|39558.6|39538.6|226
1732306800000|2024-11-22 20:20:00|39563.7|39543.7|39561.1|39541.1|39566.7|39546.7|39559.1|39539.1|213
1732307100000|2024-11-22 20:25:00|39560.7|39540.7|39541.3|39521.3|39561.3|39541.3|39541.2|39506.8|270
1732307400000|2024-11-22 20:30:00|39541.2|39521.2|39541.1|39521.1|39541.2|39521.2|39533.9|39513.9|211
1732307700000|2024-11-22 20:35:00|39541.2|39521.2|39536.4|39516.4|39542.1|39522.1|39534.5|39514.5|258
1732308000000|2024-11-22 20:40:00|39536.3|39516.3|39534.1|39514.1|39536.3|39516.3|39528.2|39508.2|211
1732308300000|2024-11-22 20:45:00|39534|39514|39537.5|39517.5|39537.9|39517.9|39530.4|39510.4|206
1732308600000|2024-11-22 20:50:00|39537.4|39517.4|39543.7|39523.7|39545.4|39525.4|39537|39517|191
1732308900000|2024-11-22 20:55:00|39544|39524|39538|39518|39544.7|39524.7|39534.2|39514.2|214
1732309200000|2024-11-22 21:00:00|39538.8|39518.8|39558.3|39508.3|39560.7|39523.9|39536.2|39500.2|251
1732309500000|2024-11-22 21:05:00|39558.4|39508.4|39553.9|39503.9|39558.9|39508.9|39552.8|39502.8|158
1732309800000|2024-11-22 21:10:00|39554.1|39504.1|39549.3|39499.3|39554.4|39504.4|39548|39498|198
1732310100000|2024-11-22 21:15:00|39549.2|39499.2|39549.5|39499.5|39549.7|39499.7|39547.7|39497.7|114
1732310400000|2024-11-22 21:20:00|39549.6|39499.6|39543.5|39493.5|39549.9|39499.9|39543|39493|130
1732310700000|2024-11-22 21:25:00|39543|39493|39544.2|39494.2|39546.1|39496.1|39541.8|39491.8|104
1732311000000|2024-11-22 21:30:00|39552.3|39502.3|39553.3|39503.3|39553.3|39503.3|39544.8|39494.8|182
1732311300000|2024-11-22 21:35:00|39552.9|39502.9|39557.4|39507.4|39557.5|39507.5|39550.7|39500.7|153
1732311600000|2024-11-22 21:40:00|39557.3|39507.3|39554.6|39504.6|39558.6|39508.6|39554.2|39504.2|145
1732311900000|2024-11-22 21:45:00|39553.2|39503.2|39540.8|39490.8|39558.1|39503.2|39529.9|39468.3|266
1732312200000|2024-11-22 21:50:00|39541.4|39491.4|39562.9|39442.9|39573.2|39495|39538.2|39440.6|208
1732312500000|2024-11-22 21:55:00|39564.7|39444.7|39565.8|39445.8|39569.9|39449.9|39549.9|39429.9|171
1732482000000|2024-11-24 21:00:00|39364.1|39219.1|39364.1|39219.1|39364.1|39219.1|39364.1|39219.1|1
1732484400000|2024-11-24 21:40:00|39337.2|39192.2|39337.2|39192.2|39337.2|39192.2|39337.2|39192.2|1
1732485000000|2024-11-24 21:50:00|39324.5|39179.5|39326.4|39181.4|39326.4|39181.4|39319.4|39174.4|18
1732485300000|2024-11-24 21:55:00|39326.8|39181.8|39323.7|39178.7|39329.9|39184.9|39323.2|39178.2|16
1732485600000|2024-11-24 22:00:00|39322.2|39177.2|39332.5|39187.5|39336.3|39191.3|39315.9|39170.9|28
1732485900000|2024-11-24 22:05:00|39336.2|39191.2|39336.3|39216.3|39347.6|39216.5|39332.8|39191.2|35
1732486200000|2024-11-24 22:10:00|39336|39216|39335.4|39215.4|39346.1|39226.1|39334.3|39214.3|170
1732486500000|2024-11-24 22:15:00|39333.3|39213.3|39371.9|39251.9|39372|39252|39332.4|39212.4|248
1732486800000|2024-11-24 22:20:00|39371.6|39251.6|39378.1|39258.1|39380.8|39260.8|39361.7|39241.7|213
1732487100000|2024-11-24 22:25:00|39377.8|39257.8|39366.4|39246.4|39378.2|39258.2|39362.6|39242.6|153
1732487400000|2024-11-24 22:30:00|39369.3|39249.3|39353.7|39233.7|39369.3|39249.3|39353.5|39233.5|207
1732487700000|2024-11-24 22:35:00|39352.8|39232.8|39323.2|39203.2|39353.1|39233.1|39319.5|39199.5|276
1732488000000|2024-11-24 22:40:00|39323.3|39203.3|39311.5|39191.5|39338.7|39218.7|39309.3|39189.3|276
1732488300000|2024-11-24 22:45:00|39311.6|39191.6|39327.1|39207.1|39335.8|39215.8|39310.4|39190.4|197
1732488600000|2024-11-24 22:50:00|39326.7|39206.7|39329.7|39209.7|39335|39215|39326.7|39206.7|194
1732488900000|2024-11-24 22:55:00|39326.3|39206.3|39317.6|39197.6|39326.3|39206.3|39311.7|39191.7|155
1732489200000|2024-11-24 23:00:00|39333.9|39213.9|39312.1|39192.1|39361.1|39241.1|39308.5|39188.5|475
1732489500000|2024-11-24 23:05:00|39312.7|39192.7|39337.1|39217.1|39350.9|39230.9|39311.2|39191.2|396
1732489800000|2024-11-24 23:10:00|39337.3|39217.3|39305.8|39185.8|39339.2|39219.2|39301.3|39181.3|431
1732490100000|2024-11-24 23:15:00|39305.7|39185.7|39316.7|39196.7|39326.2|39212.9|39283.8|39163.8|428
1732490400000|2024-11-24 23:20:00|39316.8|39196.8|39316.5|39201|39320.5|39201|39292.5|39173.2|445
1732490700000|2024-11-24 23:25:00|39316.1|39201.4|39255|39135|39317.5|39224.4|39238.1|39118.1|511
1732491000000|2024-11-24 23:30:00|39254.9|39134.9|39274.9|39154.9|39278|39158|39242.1|39122.1|454
1732491300000|2024-11-24 23:35:00|39276.6|39156.6|39297.3|39177.3|39305.3|39185.3|39274|39154|438
1732491600000|2024-11-24 23:40:00|39296.6|39176.6|39313.7|39193.7|39321.3|39201.3|39285.3|39165.3|412
1732491900000|2024-11-24 23:45:00|39313.5|39193.5|39322.9|39202.9|39330.8|39210.8|39312.8|39192.8|337
1732492200000|2024-11-24 23:50:00|39323|39203|39327.6|39207.6|39332.2|39212.2|39318.9|39198.9|286
1732492500000|2024-11-24 23:55:00|39327|39207|39321.1|39201.1|39331.4|39211.4|39319.5|39199.5|263
1732492800000|2024-11-25 00:00:00|39320.9|39200.9|39334.1|39214.1|39334.1|39214.1|39317.5|39197.5|434
1732493100000|2024-11-25 00:05:00|39333.7|39213.7|39338.6|39218.6|39338.9|39218.9|39316.2|39196.2|467
1732493400000|2024-11-25 00:10:00|39338.5|39218.5|39317|39197|39340|39220|39315.9|39195.9|446
1732493700000|2024-11-25 00:15:00|39316.9|39196.9|39308.2|39188.2|39328.9|39208.9|39293.3|39173.3|515
1732494000000|2024-11-25 00:20:00|39308.5|39188.5|39312.6|39192.6|39318.4|39198.4|39301.8|39181.8|464
1732494300000|2024-11-25 00:25:00|39312.7|39192.7|39326.4|39206.4|39326.7|39206.7|39308.7|39188.7|369
1732494600000|2024-11-25 00:30:00|39326.2|39206.2|39325.6|39205.6|39338|39218|39320.9|39200.9|352
1732494900000|2024-11-25 00:35:00|39325.8|39205.8|39324.5|39204.5|39331.5|39211.5|39320.9|39200.9|354
1732495200000|2024-11-25 00:40:00|39324.4|39204.4|39317.3|39197.3|39327.6|39207.6|39309.7|39189.7|375
1732495500000|2024-11-25 00:45:00|39317.8|39197.8|39324.1|39204.1|39328|39208.3|39316.2|39196.4|363
1732495800000|2024-11-25 00:50:00|39324|39204|39307.4|39187.4|39327.7|39207.7|39301.8|39182.9|451
1732496100000|2024-11-25 00:55:00|39302.9|39182.9|39307.7|39187.7|39315.3|39204.6|39287.7|39176|522
1732496400000|2024-11-25 01:00:00|39307.6|39187.6|39320.2|39200.2|39321.8|39201.8|39298.7|39178.7|461
1732496700000|2024-11-25 01:05:00|39320.7|39200.7|39317.6|39197.6|39323.4|39203.4|39307.9|39187.9|421
1732497000000|2024-11-25 01:10:00|39317.5|39197.5|39337.8|39219.9|39340.5|39220.5|39316.7|39196.7|454
1732497300000|2024-11-25 01:15:00|39337.9|39220|39328.7|39208.7|39340.7|39222.4|39327.6|39207.6|389
1732497600000|2024-11-25 01:20:00|39328.5|39208.5|39313.8|39193.8|39330.9|39210.9|39307.7|39187.7|376
1732497900000|2024-11-25 01:25:00|39313.7|39193.7|39285.6|39165.6|39313.7|39193.7|39285.2|39165.2|462
1732498200000|2024-11-25 01:30:00|39285.2|39165.2|39298.4|39180.2|39305.6|39185.6|39280.4|39164.9|562
1732498500000|2024-11-25 01:35:00|39298|39180.4|39295.1|39175.1|39305.6|39185.6|39274.7|39154.7|510
1732498800000|2024-11-25 01:40:00|39295.2|39175.2|39303.3|39188.8|39317.8|39197.8|39294.5|39175.2|471
1732499100000|2024-11-25 01:45:00|39304.4|39189.6|39297.4|39183.8|39314.2|39195.7|39293.1|39179.2|514
1732499400000|2024-11-25 01:50:00|39296.8|39184.1|39317.7|39197.7|39320|39200|39292.2|39178.5|406
1732499700000|2024-11-25 01:55:00|39317.6|39197.6|39330.5|39210.5|39336.5|39216.5|39303.1|39188|494
1732500000000|2024-11-25 02:00:00|39330|39210|39334.5|39214.5|39334.7|39216|39315.9|39201|383
1732500300000|2024-11-25 02:05:00|39334.3|39214.3|39319.3|39207.5|39340.9|39223.6|39319.1|39206|371
1732500600000|2024-11-25 02:10:00|39319|39207.2|39312|39199.3|39324.5|39207.2|39310.8|39196.3|348
1732500900000|2024-11-25 02:15:00|39311.7|39199.1|39309.2|39195.9|39319.1|39200.4|39307.9|39194.1|281
1732501200000|2024-11-25 02:20:00|39309.4|39195.7|39302.1|39182.1|39314|39196.1|39297.8|39181|284
1732501500000|2024-11-25 02:25:00|39299.9|39189.2|39284.4|39183.8|39307.8|39191.8|39266.8|39165.3|405
1732501800000|2024-11-25 02:30:00|39279.4|39183.2|39259.9|39170.1|39291.6|39183.2|39249.3|39157.8|500
1732502100000|2024-11-25 02:35:00|39266.9|39171.2|39260.3|39161.2|39274.5|39172.9|39240.4|39150.7|531
1732502400000|2024-11-25 02:40:00|39258.5|39161.7|39267.3|39165.3|39284.5|39181.9|39256|39146.4|494
1732502700000|2024-11-25 02:45:00|39269.5|39172.4|39257.8|39172.4|39281.4|39180.3|39255.7|39153|499
1732503000000|2024-11-25 02:50:00|39263.8|39163|39287.4|39172.8|39288.8|39182|39259.5|39151.7|509
1732503300000|2024-11-25 02:55:00|39287.2|39181.5|39263.5|39165.9|39288.8|39183|39252.4|39149.6|447
1732503600000|2024-11-25 03:00:00|39260.8|39158|39267.1|39200.6|39286.3|39200.6|39255.9|39158|520
1732503900000|2024-11-25 03:05:00|39267|39200.7|39277.4|39209.4|39281.8|39217.6|39267|39199.7|593
1732504200000|2024-11-25 03:10:00|39278.6|39209.6|39269.9|39207.3|39293|39219.4|39265.3|39169|527
1732504500000|2024-11-25 03:15:00|39270.8|39206.9|39253.9|39192.6|39274.7|39209.4|39249.7|39182.2|573
1732504800000|2024-11-25 03:20:00|39253.6|39192.9|39252.1|39190.1|39262|39198|39246.1|39184|587
1732505100000|2024-11-25 03:25:00|39251.9|39189.8|39275.3|39205.1|39284.2|39210.6|39250.5|39181|577
1732505400000|2024-11-25 03:30:00|39275.5|39203.5|39279.9|39215.6|39282.1|39220.2|39266.7|39192.3|472
1732505700000|2024-11-25 03:35:00|39279|39216.6|39277.3|39205.2|39283.4|39220.3|39271.4|39194.3|446
1732506000000|2024-11-25 03:40:00|39277.6|39205.3|39276.7|39213.1|39280.3|39215.8|39265.4|39204.7|390
1732506300000|2024-11-25 03:45:00|39277.5|39213.3|39284.8|39212.6|39291.7|39226.7|39277.1|39210.6|462
1732506600000|2024-11-25 03:50:00|39285.8|39217.8|39297.3|39236.2|39301.5|39239.7|39278.3|39215.9|421
1732506900000|2024-11-25 03:55:00|39296.8|39237.2|39287.7|39233|39297.2|39240|39283.9|39226.2|342
1732507200000|2024-11-25 04:00:00|39286.5|39232.7|39287.4|39228.2|39295.3|39233.3|39279.1|39216.3|429
1732507500000|2024-11-25 04:05:00|39287.5|39228.3|39283|39222.2|39291.4|39232.1|39278.1|39218|325
1732507800000|2024-11-25 04:10:00|39282.9|39222.4|39290.9|39229|39294.1|39231.7|39282.9|39215.6|260
1732508100000|2024-11-25 04:15:00|39290.5|39229.4|39295.9|39236.2|39297.3|39237.9|39289.9|39229.4|366
1732508400000|2024-11-25 04:20:00|39294|39236.3|39297.9|39240.9|39301.2|39244.4|39294|39234.2|336
1732508700000|2024-11-25 04:25:00|39296|39239|39282.6|39229.2|39297.4|39240.7|39281.6|39223.7|340
1732509000000|2024-11-25 04:30:00|39282.7|39229.1|39278.6|39222.8|39293.1|39230.8|39274.8|39217.9|395
1732509300000|2024-11-25 04:35:00|39278.4|39222.6|39280.6|39226.9|39284.3|39228.2|39273.8|39218.3|322
1732509600000|2024-11-25 04:40:00|39280.7|39227.9|39281.5|39222.7|39283.7|39227.9|39272.2|39213.6|238
1732509900000|2024-11-25 04:45:00|39281.9|39223.1|39288.3|39228.9|39292.1|39230.3|39274.6|39215.6|282
1732510200000|2024-11-25 04:50:00|39291.5|39229.6|39281.8|39227.6|39293.6|39236.7|39281.8|39225.4|193
1732510500000|2024-11-25 04:55:00|39281.6|39227.3|39285.1|39226.4|39290.3|39233.5|39281.6|39219.7|364
1732510800000|2024-11-25 05:00:00|39284.1|39227.6|39287.9|39231.5|39296.5|39236.1|39279.5|39218.6|399
1732511100000|2024-11-25 05:05:00|39287.6|39231.7|39275.2|39219.1|39292.1|39232.4|39275.2|39218.3|304
1732511400000|2024-11-25 05:10:00|39274.7|39218.6|39268.3|39211.9|39282.4|39218.6|39266.2|39205.4|424
1732511700000|2024-11-25 05:15:00|39268.7|39212.2|39273.8|39217.6|39287.3|39222.6|39268.7|39207.2|483
1732512000000|2024-11-25 05:20:00|39274.8|39218.6|39293.3|39231.6|39294.4|39231.6|39274.5|39212.7|381
1732512300000|2024-11-25 05:25:00|39292.8|39231.1|39289|39227.5|39305.4|39240.5|39289|39221.2|386
1732512600000|2024-11-25 05:30:00|39291.6|39223.7|39286.6|39227.9|39295.5|39231.1|39284.1|39220.1|336
1732512900000|2024-11-25 05:35:00|39286.2|39228|39287|39225.7|39293.4|39233.6|39282.1|39222.2|354
1732513200000|2024-11-25 05:40:00|39287.3|39225.8|39291.7|39228.7|39293.9|39232.1|39277.7|39219.5|411
1732513500000|2024-11-25 05:45:00|39291.5|39229|39297.9|39230|39299.6|39234|39287.2|39223.8|337
1732513800000|2024-11-25 05:50:00|39297.7|39230.3|39294.2|39229.1|39300.1|39236|39288.4|39219|373
1732514100000|2024-11-25 05:55:00|39294.7|39229.2|39289.1|39221.2|39294.9|39232.6|39277.2|39217.6|406
1732514400000|2024-11-25 06:00:00|39288.2|39219.6|39302|39234|39311.5|39237.7|39282.3|39211.4|486
1732514700000|2024-11-25 06:05:00|39301.8|39234.2|39305.8|39235.9|39312.8|39240.9|39288.7|39223.2|558
1732515000000|2024-11-25 06:10:00|39306|39236.7|39296.7|39230.6|39312.7|39243.1|39286|39227.3|623
1732515300000|2024-11-25 06:15:00|39296.5|39231.6|39299.4|39224|39301.5|39235.1|39285.7|39218.3|520
1732515600000|2024-11-25 06:20:00|39292.2|39223.5|39257.9|39197|39300.1|39228.6|39246.6|39192.8|624
1732515900000|2024-11-25 06:25:00|39258.7|39197.7|39253.8|39196.9|39260.9|39199.2|39237.4|39185.5|445
1732516200000|2024-11-25 06:30:00|39254|39197.1|39262.5|39208.3|39265|39210.7|39250.1|39191.7|445
1732516500000|2024-11-25 06:35:00|39262.2|39208.5|39257|39204.1|39265.1|39209|39246.2|39190.8|410
1732516800000|2024-11-25 06:40:00|39256.3|39203.4|39246.8|39192.8|39265.4|39203.4|39235.6|39180.2|461
1732517100000|2024-11-25 06:45:00|39247.4|39192.9|39265.8|39204.9|39269.1|39207.5|39241.2|39187|454
1732517400000|2024-11-25 06:50:00|39265.7|39204.7|39266.6|39205.5|39272.8|39216|39257.2|39202.3|395
1732517700000|2024-11-25 06:55:00|39267.8|39205.3|39269.7|39206.4|39277.4|39219.2|39264.7|39202.9|400
1732518000000|2024-11-25 07:00:00|39251|39231|39290|39270|39305.6|39270|39247.5|39227.5|469
1732518300000|2024-11-25 07:05:00|39290.4|39270.4|39268|39218|39309.3|39275.8|39250.9|39216.7|462
1732518600000|2024-11-25 07:10:00|39267.8|39217.8|39256.6|39236.6|39281.9|39243.7|39249.8|39206.7|489
1732518900000|2024-11-25 07:15:00|39256.5|39236.5|39249.5|39229.5|39277.8|39257.8|39245.2|39225.2|432
1732519200000|2024-11-25 07:20:00|39249.3|39229.3|39282.5|39262.5|39286.6|39266.6|39246.9|39226.9|391
1732519500000|2024-11-25 07:25:00|39282.4|39262.4|39272|39252|39284.6|39264.6|39262.9|39242.9|420
1732519800000|2024-11-25 07:30:00|39272.9|39252.9|39302.9|39282.9|39304.3|39284.3|39272.8|39252.8|480
1732520100000|2024-11-25 07:35:00|39302.6|39282.6|39328.1|39308.1|39345|39325|39298.3|39278.3|695
1732520400000|2024-11-25 07:40:00|39328.2|39308.2|39312|39292|39330.1|39310.1|39296.2|39276.2|570
1732520700000|2024-11-25 07:45:00|39312.2|39292.2|39304.6|39284.6|39351.6|39327.5|39303.9|39283.9|497
1732521000000|2024-11-25 07:50:00|39307|39287|39345.7|39325.7|39347.7|39327.7|39301.9|39281.9|506
1732521300000|2024-11-25 07:55:00|39346|39326|39379.6|39359.6|39383.9|39363.9|39316.2|39296.2|659
1732521600000|2024-11-25 08:00:00|39379.7|39359.7|39375.9|39355.9|39381|39361|39353.1|39333.1|774
1732521900000|2024-11-25 08:05:00|39370.5|39350.5|39368.2|39348.2|39377.2|39357.2|39349.4|39329.4|712
1732522200000|2024-11-25 08:10:00|39368.6|39348.6|39381.9|39361.9|39398.1|39378.1|39364|39344|714
1732522500000|2024-11-25 08:15:00|39382|39362|39420.8|39400.8|39423.8|39403.8|39379.7|39359.7|717
1732522800000|2024-11-25 08:20:00|39419.7|39399.7|39453.2|39433.2|39470.7|39450.7|39413.4|39393.4|615
1732523100000|2024-11-25 08:25:00|39453.3|39433.3|39441|39421|39483.6|39463.6|39439.1|39419.1|589
1732523400000|2024-11-25 08:30:00|39440.7|39420.7|39434.1|39414.1|39458.9|39438.9|39430|39410|581
1732523700000|2024-11-25 08:35:00|39433.9|39413.9|39434.1|39414.1|39446|39426|39422.7|39402.7|450
1732524000000|2024-11-25 08:40:00|39434.4|39414.4|39436.9|39416.9|39449.2|39429.2|39422.7|39402.7|469
1732524300000|2024-11-25 08:45:00|39436.8|39416.8|39426.4|39406.4|39449.9|39429.9|39413.3|39393.3|472
1732524600000|2024-11-25 08:50:00|39426.9|39406.9|39403.3|39383.3|39427.2|39407.2|39393.9|39373.9|535
1732524900000|2024-11-25 08:55:00|39405.9|39385.9|39392.4|39312|39405.9|39385.9|39347.1|39308.3|602
1732525200000|2024-11-25 09:00:00|39395.3|39312.6|39279.3|39259.3|39398.6|39333.7|39257.2|39237.2|897
1732525500000|2024-11-25 09:05:00|39279.4|39259.4|39305.3|39285.3|39332.3|39312.3|39274.7|39254.7|675
1732525800000|2024-11-25 09:10:00|39304.6|39284.6|39271.7|39251.7|39311.9|39291.9|39267.4|39247.4|722
1732526100000|2024-11-25 09:15:00|39273|39253|39282.4|39262.4|39307.9|39287.9|39271.3|39251.3|715
1732526400000|2024-11-25 09:20:00|39282.7|39262.7|39324.8|39304.8|39324.8|39304.8|39278.9|39258.9|500
1732526700000|2024-11-25 09:25:00|39324.6|39304.6|39334|39314|39349.6|39329.6|39322.5|39302.5|496
1732527000000|2024-11-25 09:30:00|39334.1|39314.1|39326.9|39306.9|39334.6|39314.6|39288.2|39268.2|504
1732527300000|2024-11-25 09:35:00|39326.5|39306.5|39330.6|39310.6|39338.5|39318.5|39313|39293|507
1732527600000|2024-11-25 09:40:00|39330.9|39310.9|39311.5|39291.5|39338.8|39318.8|39307.2|39287.2|382
1732527900000|2024-11-25 09:45:00|39311.3|39291.3|39258.8|39238.8|39311.3|39291.3|39258.6|39238.6|477
1732528200000|2024-11-25 09:50:00|39259.4|39239.4|39244|39224|39276.4|39256.4|39243.6|39223.6|453
1732528500000|2024-11-25 09:55:00|39244.3|39224.3|39276|39256|39280.2|39260.2|39228|39208|547
1732528800000|2024-11-25 10:00:00|39277.1|39257.1|39246.1|39226.1|39294.2|39274.2|39244.8|39224.8|560
1732529100000|2024-11-25 10:05:00|39247.7|39227.7|39252.8|39232.8|39259.9|39239.9|39241.9|39221.9|514
1732529400000|2024-11-25 10:10:00|39252.5|39232.5|39274.4|39254.4|39276.4|39256.4|39228.9|39208.9|482
1732529700000|2024-11-25 10:15:00|39274.2|39254.2|39252.6|39232.6|39274.2|39254.2|39239.2|39219.2|529
1732530000000|2024-11-25 10:20:00|39253.5|39233.5|39254.6|39234.6|39284.6|39264.6|39244.5|39224.5|578
1732530300000|2024-11-25 10:25:00|39256.3|39236.3|39269.3|39249.3|39272.3|39252.3|39244.9|39224.9|480
1732530600000|2024-11-25 10:30:00|39269.7|39249.7|39260.9|39240.9|39286.9|39266.9|39258.3|39238.3|480
1732530900000|2024-11-25 10:35:00|39260.6|39240.6|39259.6|39239.6|39268.1|39248.1|39232.5|39212.5|442
1732531200000|2024-11-25 10:40:00|39259.2|39239.2|39282.3|39262.3|39296.1|39276.1|39255.1|39235.1|485
1732531500000|2024-11-25 10:45:00|39285.5|39265.5|39266.7|39246.7|39292.9|39272.9|39258.2|39238.2|429
1732531800000|2024-11-25 10:50:00|39266.9|39246.9|39278.4|39258.4|39286.2|39266.2|39263.6|39243.6|431
1732532100000|2024-11-25 10:55:00|39278.7|39258.7|39270.7|39250.7|39293.1|39273.1|39264.3|39244.3|477
1732532400000|2024-11-25 11:00:00|39270.2|39250.2|39255|39235|39270.6|39250.6|39252.5|39232.5|354
1732532700000|2024-11-25 11:05:00|39255.4|39235.4|39248.1|39228.1|39256.9|39236.9|39242.7|39222.7|320
1732533000000|2024-11-25 11:10:00|39248.4|39228.4|39256.3|39236.3|39259.8|39239.8|39239.9|39219.9|394
1732533300000|2024-11-25 11:15:00|39256.7|39236.7|39226.7|39206.7|39258|39238|39226.1|39206.1|419
1732533600000|2024-11-25 11:20:00|39226.8|39206.8|39201.2|39181.2|39227.6|39207.6|39191.8|39171.8|372
1732533900000|2024-11-25 11:25:00|39201.3|39181.3|39208.8|39188.8|39213.4|39193.4|39192.1|39172.1|350
1732534200000|2024-11-25 11:30:00|39208.7|39188.7|39187.5|39167.5|39210.6|39190.6|39184.1|39164.1|448
1732534500000|2024-11-25 11:35:00|39187.6|39167.6|39185.5|39165.5|39209.4|39189.4|39182.1|39162.1|428
1732534800000|2024-11-25 11:40:00|39185.3|39165.3|39208.3|39188.3|39212.9|39192.9|39184.3|39164.3|382
1732535100000|2024-11-25 11:45:00|39208.4|39188.4|39195.8|39175.8|39210.1|39190.1|39188.1|39168.1|392
1732535400000|2024-11-25 11:50:00|39196.2|39176.2|39190|39170|39197.1|39177.1|39179.7|39159.7|280
1732535700000|2024-11-25 11:55:00|39190.3|39170.3|39187.8|39167.8|39201.3|39181.3|39179.2|39159.2|363
1732536000000|2024-11-25 12:00:00|39187.6|39167.6|39157.1|39137.1|39187.8|39167.8|39152.4|39132.4|384
1732536300000|2024-11-25 12:05:00|39157.2|39137.2|39146|39126|39169.2|39149.2|39133.4|39113.4|403
1732536600000|2024-11-25 12:10:00|39145.8|39125.8|39158.8|39138.8|39172.6|39152.6|39145.8|39125.8|497
1732536900000|2024-11-25 12:15:00|39158.9|39138.9|39174.3|39154.3|39184.3|39164.3|39158.8|39138.8|411
1732537200000|2024-11-25 12:20:00|39174.2|39154.2|39203.1|39183.1|39206.3|39186.3|39170.7|39150.7|393
1732537500000|2024-11-25 12:25:00|39203.2|39183.2|39185.5|39165.5|39206.4|39186.4|39182|39162|398
1732537800000|2024-11-25 12:30:00|39185.9|39165.9|39163.2|39143.2|39189.9|39169.9|39162.7|39142.7|366
1732538100000|2024-11-25 12:35:00|39162.9|39142.9|39127.5|39107.5|39163.3|39143.3|39127.5|39107.5|506
1732538400000|2024-11-25 12:40:00|39126.8|39106.8|39126.4|39106.4|39128.3|39108.3|39106.7|39086.7|529
1732538700000|2024-11-25 12:45:00|39126.3|39106.3|39110.3|39090.3|39126.7|39106.7|39087.2|39067.2|492
1732539000000|2024-11-25 12:50:00|39110.4|39090.4|39085.5|39065.5|39110.4|39090.4|39084.3|39064.3|389
1732539300000|2024-11-25 12:55:00|39085.8|39065.8|39082|39062|39090.1|39070.1|39067.2|39047.2|452
1732539600000|2024-11-25 13:00:00|39082.2|39062.2|39064.5|39044.5|39082.4|39062.4|39043.1|39023.1|558
1732539900000|2024-11-25 13:05:00|39064.7|39044.7|39056.1|39036.1|39087.2|39067.2|39035.7|39015.7|558
1732540200000|2024-11-25 13:10:00|39057.3|39037.3|39015.3|38995.3|39057.3|39037.3|39004.5|38984.5|643
1732540500000|2024-11-25 13:15:00|39015.5|38995.5|38956|38936|39026.1|39006.1|38946.9|38926.9|782
1732540800000|2024-11-25 13:20:00|38956.4|38936.4|38939.7|38919.7|38976.6|38956.6|38933.8|38913.8|632
1732541100000|2024-11-25 13:25:00|38939.6|38919.6|38935.3|38915.3|38950|38930|38900.8|38880.8|766
1732541400000|2024-11-25 13:30:00|38935.9|38915.9|38979.2|38959.2|38983.6|38963.6|38909.5|38889.5|879
1732541700000|2024-11-25 13:35:00|38982.1|38962.1|38967.1|38947.1|38998.1|38973.8|38941|38921|754
1732542000000|2024-11-25 13:40:00|38967|38947|38993.6|38973.6|38995|38975|38953.7|38933.7|710
1732542300000|2024-11-25 13:45:00|38993.7|38973.7|38999.5|38979.5|39013.5|38993.5|38961.9|38941.9|828
1732542600000|2024-11-25 13:50:00|39002.9|38982.9|38952|38932|39018|38998|38948.2|38928.2|789
1732542900000|2024-11-25 13:55:00|38948.2|38928.2|38954.8|38896.1|38959|38938.7|38911.2|38891.2|818
1732543200000|2024-11-25 14:00:00|38954.4|38898.9|38949.6|38929.6|38977.8|38937.6|38924.9|38898.4|803
1732543500000|2024-11-25 14:05:00|38949.4|38929.4|38937.3|38917.3|38951|38931|38926.9|38906.9|587
1732543800000|2024-11-25 14:10:00|38937|38917|38903.2|38883.2|38945.9|38925.9|38903.2|38883.2|565
1732544100000|2024-11-25 14:15:00|38901.4|38881.4|38922.6|38902.6|38940.6|38920.6|38898|38878|664
1732544400000|2024-11-25 14:20:00|38922.3|38902.3|38956.1|38936.1|38959.9|38939.9|38921.1|38901.1|617
1732544700000|2024-11-25 14:25:00|38955.8|38935.8|38918.2|38898.2|38955.8|38935.8|38906.7|38886.7|643
1732545000000|2024-11-25 14:30:00|38918.1|38898.1|38923.6|38903.6|38943.7|38923.7|38909.1|38889.1|659
1732545300000|2024-11-25 14:35:00|38924.3|38904.3|39005.2|38985.2|39006.6|38986.6|38923.3|38903.3|688
1732545600000|2024-11-25 14:40:00|39007.7|38987.7|39028.8|39008.8|39032.5|39012.5|38983|38963|705
1732545900000|2024-11-25 14:45:00|39028.4|39008.4|39036.1|39016.1|39040.1|39020.1|39014|38994|702
1732546200000|2024-11-25 14:50:00|39036.4|39016.4|39029.3|39009.3|39043.3|39023.3|39022.4|39002.4|613
1732546500000|2024-11-25 14:55:00|39028.8|39008.8|39033.1|39013.1|39057.3|39037.3|39021.9|39001.9|756
1732546800000|2024-11-25 15:00:00|39032.5|39012.5|39103.9|39083.9|39103.9|39083.9|39029.7|39009.7|635
1732547100000|2024-11-25 15:05:00|39100.8|39080.8|39133.6|39113.6|39147.1|39127.1|39100.8|39080.8|773
1732547400000|2024-11-25 15:10:00|39133.4|39113.4|39095|39075|39142.7|39122.7|39090|39070|684
1732547700000|2024-11-25 15:15:00|39094.4|39074.4|39082.6|39032.6|39102.9|39080.1|39061.8|39024.8|677
1732548000000|2024-11-25 15:20:00|39081.7|39031.7|39036.8|39016.8|39084.5|39045.2|39014.7|38994.7|678
1732548300000|2024-11-25 15:25:00|39034.9|39014.9|38984.9|38964.9|39040.6|39020.6|38975.8|38955.8|691
1732548600000|2024-11-25 15:30:00|38987.3|38967.3|38956.6|38936.6|38989.4|38969.4|38952.6|38932.6|687
1732548900000|2024-11-25 15:35:00|38956.1|38936.1|38970.2|38950.2|38995.6|38975.6|38950.2|38930.2|632
1732549200000|2024-11-25 15:40:00|38970.1|38950.1|38971.2|38951.2|39008.7|38988.7|38968.3|38948.3|581
1732549500000|2024-11-25 15:45:00|38971.3|38951.3|39028.2|39008.2|39037.8|39017.8|38960.2|38940.2|703
1732549800000|2024-11-25 15:50:00|39027.9|39007.9|39057.2|39037.2|39059.1|39039.1|39022.6|39002.6|741
1732550100000|2024-11-25 15:55:00|39057.5|39037.5|39090.5|39070.5|39097.2|39077.2|39054.2|39034.2|797
1732550400000|2024-11-25 16:00:00|39090.2|39070.2|39066.2|39046.2|39094.8|39074.8|39057|39037|731
1732550700000|2024-11-25 16:05:00|39066.4|39046.4|39106.8|39086.8|39109.7|39089.7|39060.2|39040.2|580
1732551000000|2024-11-25 16:10:00|39107|39087|39095.8|39075.8|39124.2|39104.2|39087.3|39067.3|516
1732551300000|2024-11-25 16:15:00|39096.6|39076.6|39072|39052|39099.1|39079.1|39067.2|39047.2|669
1732551600000|2024-11-25 16:20:00|39071.9|39051.9|39099.7|39079.7|39106.3|39086.3|39070.2|39050.2|555
1732551900000|2024-11-25 16:25:00|39099.3|39079.3|39067.1|39047.1|39104|39084|39061.4|39041.4|561
1732552200000|2024-11-25 16:30:00|39055.9|39035.9|39044|39024|39062.2|39042.2|39035.1|39015.1|534
1732552500000|2024-11-25 16:35:00|39043.3|39023.3|39063|39043|39065.9|39045.9|39036|39016|577
1732552800000|2024-11-25 16:40:00|39063.3|39043.3|39131.9|39111.9|39145.5|39111.9|39053.3|39033.3|782
1732553100000|2024-11-25 16:45:00|39129.1|39109.1|39143.4|39123.4|39156.8|39136.8|39119.6|39099.6|656
1732553400000|2024-11-25 16:50:00|39143.5|39123.5|39102.2|39082.2|39152.9|39132.9|39101.2|39081.2|635
1732553700000|2024-11-25 16:55:00|39102.5|39082.5|39104.9|39084.9|39114.1|39094.1|39100|39080|610
1732554000000|2024-11-25 17:00:00|39103.3|39083.3|39107.2|39087.2|39120|39100|39090.9|39070.9|649
1732554300000|2024-11-25 17:05:00|39106|39086|39105.5|39085.5|39117.9|39097.9|39093|39073|530
1732554600000|2024-11-25 17:10:00|39102.9|39082.9|39123.8|39103.8|39126|39106|39096.1|39076.1|520
1732554900000|2024-11-25 17:15:00|39123.4|39103.4|39128.8|39108.8|39133.5|39113.5|39110.7|39090.7|497
1732555200000|2024-11-25 17:20:00|39127.8|39107.8|39109.9|39089.9|39140.1|39120.1|39102.4|39082.4|619
1732555500000|2024-11-25 17:25:00|39111|39091|39117.9|39097.9|39126|39106|39106.6|39086.6|487
1732555800000|2024-11-25 17:30:00|39118.3|39098.3|39095.1|39075.1|39119.9|39099.9|39091.7|39071.7|443
1732556100000|2024-11-25 17:35:00|39095|39075|39082.8|39062.8|39097.3|39077.3|39079.2|39059.2|406
1732556400000|2024-11-25 17:40:00|39082.5|39062.5|39088.2|39068.2|39093.5|39073.5|39079.6|39059.6|407
1732556700000|2024-11-25 17:45:00|39089.2|39069.2|39086.9|39066.9|39096|39076|39083.8|39063.8|400
1732557000000|2024-11-25 17:50:00|39087.7|39067.7|39077.9|39057.9|39088|39068|39075.5|39055.5|543
1732557300000|2024-11-25 17:55:00|39077|39057|39076.4|39056.4|39081.3|39061.3|39068.7|39048.7|450
1732557600000|2024-11-25 18:00:00|39075.1|39055.1|39026.5|39006.5|39077.7|39057.7|39025.1|39005.1|549
1732557900000|2024-11-25 18:05:00|39026.4|39006.4|39029.4|39009.4|39034.1|39014.1|39015.9|38995.9|485
1732558200000|2024-11-25 18:10:00|39029.6|39009.6|39039.6|39019.6|39046.1|39026.1|39029.1|39009.1|449
1732558500000|2024-11-25 18:15:00|39040|39020|39038.1|39018.1|39044.1|39024.1|39022.4|39002.4|476
1732558800000|2024-11-25 18:20:00|39038|39018|39035.5|39015.5|39046.2|39026.2|39034.8|39014.8|419
1732559100000|2024-11-25 18:25:00|39035.3|39015.3|39018.2|38998.2|39035.3|39015.3|39015.6|38995.6|450
1732559400000|2024-11-25 18:30:00|39018.1|38998.1|38989.2|38969.2|39018.1|38998.1|38989|38969|399
1732559700000|2024-11-25 18:35:00|38989.7|38969.7|38989.8|38969.8|38995.6|38975.6|38979.5|38959.5|438
1732560000000|2024-11-25 18:40:00|38989.5|38969.5|39002.3|38982.3|39004.3|38984.3|38987.3|38967.3|405
1732560300000|2024-11-25 18:45:00|39002.6|38982.6|39003.2|38983.2|39008|38988|38991.8|38971.8|389
1732560600000|2024-11-25 18:50:00|39002.5|38982.5|38984.3|38964.3|39002.5|38982.5|38980.4|38960.4|386
1732560900000|2024-11-25 18:55:00|38984.2|38964.2|38968|38948|38985|38965|38960.4|38940.4|417
1732561200000|2024-11-25 19:00:00|38967.8|38947.8|38961.8|38941.8|38967.8|38947.8|38952|38932|365
1732561500000|2024-11-25 19:05:00|38962.1|38942.1|38962.9|38942.9|38969.3|38949.3|38958.1|38938.1|409
1732561800000|2024-11-25 19:10:00|38962.1|38942.1|38960.8|38940.8|38966.8|38946.8|38953.4|38933.4|379
1732562100000|2024-11-25 19:15:00|38961.4|38941.4|38971.9|38951.9|38975.8|38955.8|38959.3|38939.3|299
1732562400000|2024-11-25 19:20:00|38971.5|38951.5|38980.1|38960.1|38981.7|38961.7|38963.3|38943.3|333
1732562700000|2024-11-25 19:25:00|38979.8|38959.8|38960.6|38940.6|38981.2|38961.2|38957.5|38937.5|342
1732563000000|2024-11-25 19:30:00|38960.4|38940.4|38967.6|38947.6|38974.9|38954.9|38958.2|38938.2|314
1732563300000|2024-11-25 19:35:00|38967.5|38947.5|38972.6|38952.6|38980.1|38960.1|38964.2|38944.2|295
1732563600000|2024-11-25 19:40:00|38972.7|38952.7|38967.7|38947.7|38982|38962|38966.4|38946.4|308
1732563900000|2024-11-25 19:45:00|38967.6|38947.6|38981.5|38961.5|38981.5|38961.5|38965.5|38945.5|258
1732564200000|2024-11-25 19:50:00|38981.7|38961.7|38984.6|38964.6|38987.6|38967.6|38975.3|38955.3|361
1732564500000|2024-11-25 19:55:00|38984.8|38964.8|38970.3|38950.3|38990.9|38970.9|38969|38949|437
1732564800000|2024-11-25 20:00:00|38971|38951|38974.6|38954.6|38979.5|38959.5|38966.1|38946.1|385
1732565100000|2024-11-25 20:05:00|38973|38953|38964.8|38944.8|38977.4|38957.4|38964.4|38944.4|293
1732565400000|2024-11-25 20:10:00|38965.4|38945.4|38979|38929|38991.2|38946.3|38955.7|38928.4|318
1732565700000|2024-11-25 20:15:00|38979.1|38929.1|38958.3|38938.3|38979.1|38943.6|38948|38928|318
1732566000000|2024-11-25 20:20:00|38959.2|38939.2|38973.4|38953.4|38975.7|38955.7|38955.5|38935.5|322
1732566300000|2024-11-25 20:25:00|38973.3|38953.3|38970.6|38950.6|38983.9|38963.9|38969.6|38949.6|329
1732566600000|2024-11-25 20:30:00|38969.7|38949.7|38979.9|38959.9|38982.7|38962.7|38966.7|38946.7|336
1732566900000|2024-11-25 20:35:00|38978.8|38958.8|38983.8|38963.8|38986.6|38966.6|38974.1|38954.1|331
1732567200000|2024-11-25 20:40:00|38982.8|38962.8|38982.6|38962.6|38985.4|38965.4|38978.1|38958.1|394
1732567500000|2024-11-25 20:45:00|38982.1|38962.1|38994.8|38974.8|38999.9|38979.9|38971.2|38951.2|407
1732567800000|2024-11-25 20:50:00|38995|38975|39004.3|38984.3|39013|38993|38993.7|38973.7|406
1732568100000|2024-11-25 20:55:00|39004.1|38984.1|39023.5|39003.5|39023.6|39003.6|39004.1|38984.1|420
1732568400000|2024-11-25 21:00:00|39026.2|39006.2|39020.1|39000.1|39026.2|39006.2|39006.3|38986.3|292
1732568700000|2024-11-25 21:05:00|39018.8|38998.8|39003.6|38983.6|39021.8|39001.8|39001.2|38981.2|217
1732569000000|2024-11-25 21:10:00|39003.4|38983.4|39015.3|38995.3|39015.8|38995.8|39002|38982|240
1732569300000|2024-11-25 21:15:00|39015.4|38995.4|39012.9|38992.9|39016.7|38996.7|39007.8|38987.8|207
1732569600000|2024-11-25 21:20:00|39013|38993|39015.2|38995.2|39020.4|39000.4|39008.7|38988.7|158
1732569900000|2024-11-25 21:25:00|39015.6|38995.6|39022.2|39002.2|39022.5|39002.5|39010.8|38990.8|247
1732570200000|2024-11-25 21:30:00|39023.4|39003.4|39019.3|38999.3|39023.4|39003.4|39019.3|38999.3|194
1732570500000|2024-11-25 21:35:00|39019.5|38999.5|39040.2|38990.2|39040.2|39004.7|39019.2|38987.8|115
1732570800000|2024-11-25 21:40:00|39040.3|38990.3|39038.7|38988.7|39040.8|38990.8|39037.3|38987.3|108
1732571100000|2024-11-25 21:45:00|39042.5|38990.4|39048.4|38991.5|39049.9|38995.7|39038.3|38985.7|233
1732571400000|2024-11-25 21:50:00|39045|38988.8|39044.5|38984.3|39051.9|38989.1|39038.5|38979.3|345
1732571700000|2024-11-25 21:55:00|39046.8|38983|39069.8|38959|39070.3|38988.1|39040.1|38956.9|492
1732572000000|2024-11-25 22:00:00|39052.2|38933.6|39129.5|39009.5|39129.5|39009.5|39051.6|38931.6|32
1732572300000|2024-11-25 22:05:00|39129.9|39009.9|39114.3|38994.3|39129.9|39009.9|39114.3|38994.3|57
1732572600000|2024-11-25 22:10:00|39115.8|38995.8|39114.7|38994.7|39118.7|38998.7|39114.3|38994.3|40
1732572900000|2024-11-25 22:15:00|39114.5|38994.5|39116.7|38996.7|39116.7|38996.7|39110.2|38990.2|35
1732573200000|2024-11-25 22:20:00|39116.2|38996.2|39118|38998|39118.2|38998.2|39116.2|38996.2|28
1732573500000|2024-11-25 22:25:00|39118.4|38998.4|39118.4|38998.4|39118.5|38998.5|39116.8|38996.8|14
1732573800000|2024-11-25 22:30:00|39117.2|38997.2|39118|38998|39119.4|38999.4|39115.3|38995.3|83
1732574100000|2024-11-25 22:35:00|39118.1|38998.1|39109.6|38989.6|39119.7|38999.7|39105.3|38985.3|128
1732574400000|2024-11-25 22:40:00|39109.7|38989.7|39108.3|38988.3|39116.9|38996.9|39107|38987|114
1732574700000|2024-11-25 22:45:00|39108.9|38988.9|39103.8|38983.8|39109.5|38989.5|39103.4|38983.4|160
1732575000000|2024-11-25 22:50:00|39104.9|38984.9|39101.8|38981.8|39106|38986|39101.5|38981.5|152
1732575300000|2024-11-25 22:55:00|39101.5|38981.5|39101|38981|39106.6|38986.6|39099|38979|101
1732575600000|2024-11-25 23:00:00|39102.5|38982.5|39082.7|38962.7|39107.1|38987.1|39080.6|38960.6|308
1732575900000|2024-11-25 23:05:00|39081|38961|39089|38969|39091.3|38971.3|39076.5|38956.5|186
1732576200000|2024-11-25 23:10:00|39089.2|38969.2|39084.6|38964.6|39090.6|38970.6|39084.6|38964.6|175
1732576500000|2024-11-25 23:15:00|39084.7|38964.7|39087.1|38967.1|39090.7|38970.7|39084.3|38964.3|117
1732576800000|2024-11-25 23:20:00|39087.3|38967.3|39097.4|38977.4|39097.5|38977.5|39086.9|38966.9|179
1732577100000|2024-11-25 23:25:00|39097.5|38977.5|39088.2|38968.2|39097.5|38977.5|39087.8|38967.8|185
1732577400000|2024-11-25 23:30:00|39088|38968|39092.4|38972.4|39093.5|38973.5|39086.8|38966.8|170
1732577700000|2024-11-25 23:35:00|39092.3|38972.3|39119.3|38999.3|39123.5|39003.5|39092.3|38972.3|349
1732578000000|2024-11-25 23:40:00|39119.6|38999.6|39212.7|39092.7|39222.7|39102.7|39118.5|38998.5|731
1732578300000|2024-11-25 23:45:00|39212.5|39092.5|39257.3|39137.3|39257.3|39137.3|39205.6|39085.6|603
1732578600000|2024-11-25 23:50:00|39257.2|39137.2|39268.9|39148.9|39275.5|39155.5|39250.4|39130.4|639
1732578900000|2024-11-25 23:55:00|39269|39149|39301.7|39181.7|39311.6|39191.6|39236.8|39116.8|504
1732492800000|2024-11-25 00:00:00|39320.9|39200.9|39334.1|39214.1|39334.1|39214.1|39317.5|39197.5|434
1732493100000|2024-11-25 00:05:00|39333.7|39213.7|39338.6|39218.6|39338.9|39218.9|39316.2|39196.2|467
1732493400000|2024-11-25 00:10:00|39338.5|39218.5|39317|39197|39340|39220|39315.9|39195.9|446
1732493700000|2024-11-25 00:15:00|39316.9|39196.9|39308.2|39188.2|39328.9|39208.9|39293.3|39173.3|515
1732494000000|2024-11-25 00:20:00|39308.5|39188.5|39312.6|39192.6|39318.4|39198.4|39301.8|39181.8|464
1732494300000|2024-11-25 00:25:00|39312.7|39192.7|39326.4|39206.4|39326.7|39206.7|39308.7|39188.7|369
1732494600000|2024-11-25 00:30:00|39326.2|39206.2|39325.6|39205.6|39338|39218|39320.9|39200.9|352
1732494900000|2024-11-25 00:35:00|39325.8|39205.8|39324.5|39204.5|39331.5|39211.5|39320.9|39200.9|354
1732495200000|2024-11-25 00:40:00|39324.4|39204.4|39317.3|39197.3|39327.6|39207.6|39309.7|39189.7|375
1732495500000|2024-11-25 00:45:00|39317.8|39197.8|39324.1|39204.1|39328|39208.3|39316.2|39196.4|363
1732495800000|2024-11-25 00:50:00|39324|39204|39307.4|39187.4|39327.7|39207.7|39301.8|39182.9|451
1732496100000|2024-11-25 00:55:00|39302.9|39182.9|39307.7|39187.7|39315.3|39204.6|39287.7|39176|522
1732496400000|2024-11-25 01:00:00|39307.6|39187.6|39320.2|39200.2|39321.8|39201.8|39298.7|39178.7|461
1732496700000|2024-11-25 01:05:00|39320.7|39200.7|39317.6|39197.6|39323.4|39203.4|39307.9|39187.9|421
1732497000000|2024-11-25 01:10:00|39317.5|39197.5|39337.8|39219.9|39340.5|39220.5|39316.7|39196.7|454
1732497300000|2024-11-25 01:15:00|39337.9|39220|39328.7|39208.7|39340.7|39222.4|39327.6|39207.6|389
1732497600000|2024-11-25 01:20:00|39328.5|39208.5|39313.8|39193.8|39330.9|39210.9|39307.7|39187.7|376
1732497900000|2024-11-25 01:25:00|39313.7|39193.7|39285.6|39165.6|39313.7|39193.7|39285.2|39165.2|462
1732498200000|2024-11-25 01:30:00|39285.2|39165.2|39298.4|39180.2|39305.6|39185.6|39280.4|39164.9|562
1732498500000|2024-11-25 01:35:00|39298|39180.4|39295.1|39175.1|39305.6|39185.6|39274.7|39154.7|510
1732498800000|2024-11-25 01:40:00|39295.2|39175.2|39303.3|39188.8|39317.8|39197.8|39294.5|39175.2|471
1732499100000|2024-11-25 01:45:00|39304.4|39189.6|39297.4|39183.8|39314.2|39195.7|39293.1|39179.2|514
1732499400000|2024-11-25 01:50:00|39296.8|39184.1|39317.7|39197.7|39320|39200|39292.2|39178.5|406
1732499700000|2024-11-25 01:55:00|39317.6|39197.6|39330.5|39210.5|39336.5|39216.5|39303.1|39188|494
1732500000000|2024-11-25 02:00:00|39330|39210|39334.5|39214.5|39334.7|39216|39315.9|39201|383
1732500300000|2024-11-25 02:05:00|39334.3|39214.3|39319.3|39207.5|39340.9|39223.6|39319.1|39206|371
1732500600000|2024-11-25 02:10:00|39319|39207.2|39312|39199.3|39324.5|39207.2|39310.8|39196.3|348
1732500900000|2024-11-25 02:15:00|39311.7|39199.1|39309.2|39195.9|39319.1|39200.4|39307.9|39194.1|281
1732501200000|2024-11-25 02:20:00|39309.4|39195.7|39302.1|39182.1|39314|39196.1|39297.8|39181|284
1732501500000|2024-11-25 02:25:00|39299.9|39189.2|39284.4|39183.8|39307.8|39191.8|39266.8|39165.3|405
1732501800000|2024-11-25 02:30:00|39279.4|39183.2|39259.9|39170.1|39291.6|39183.2|39249.3|39157.8|500
1732502100000|2024-11-25 02:35:00|39266.9|39171.2|39260.3|39161.2|39274.5|39172.9|39240.4|39150.7|531
1732502400000|2024-11-25 02:40:00|39258.5|39161.7|39267.3|39165.3|39284.5|39181.9|39256|39146.4|494
1732502700000|2024-11-25 02:45:00|39269.5|39172.4|39257.8|39172.4|39281.4|39180.3|39255.7|39153|499
1732503000000|2024-11-25 02:50:00|39263.8|39163|39287.4|39172.8|39288.8|39182|39259.5|39151.7|509
1732503300000|2024-11-25 02:55:00|39287.2|39181.5|39263.5|39165.9|39288.8|39183|39252.4|39149.6|447
1732503600000|2024-11-25 03:00:00|39260.8|39158|39267.1|39200.6|39286.3|39200.6|39255.9|39158|520
1732503900000|2024-11-25 03:05:00|39267|39200.7|39277.4|39209.4|39281.8|39217.6|39267|39199.7|593
1732504200000|2024-11-25 03:10:00|39278.6|39209.6|39269.9|39207.3|39293|39219.4|39265.3|39169|527
1732504500000|2024-11-25 03:15:00|39270.8|39206.9|39253.9|39192.6|39274.7|39209.4|39249.7|39182.2|573
1732504800000|2024-11-25 03:20:00|39253.6|39192.9|39252.1|39190.1|39262|39198|39246.1|39184|587
1732505100000|2024-11-25 03:25:00|39251.9|39189.8|39275.3|39205.1|39284.2|39210.6|39250.5|39181|577
1732505400000|2024-11-25 03:30:00|39275.5|39203.5|39279.9|39215.6|39282.1|39220.2|39266.7|39192.3|472
1732505700000|2024-11-25 03:35:00|39279|39216.6|39277.3|39205.2|39283.4|39220.3|39271.4|39194.3|446
1732506000000|2024-11-25 03:40:00|39277.6|39205.3|39276.7|39213.1|39280.3|39215.8|39265.4|39204.7|390
1732506300000|2024-11-25 03:45:00|39277.5|39213.3|39284.8|39212.6|39291.7|39226.7|39277.1|39210.6|462
1732506600000|2024-11-25 03:50:00|39285.8|39217.8|39297.3|39236.2|39301.5|39239.7|39278.3|39215.9|421
1732506900000|2024-11-25 03:55:00|39296.8|39237.2|39287.7|39233|39297.2|39240|39283.9|39226.2|342
1732507200000|2024-11-25 04:00:00|39286.5|39232.7|39287.4|39228.2|39295.3|39233.3|39279.1|39216.3|429
1732507500000|2024-11-25 04:05:00|39287.5|39228.3|39283|39222.2|39291.4|39232.1|39278.1|39218|325
1732507800000|2024-11-25 04:10:00|39282.9|39222.4|39290.9|39229|39294.1|39231.7|39282.9|39215.6|260
1732508100000|2024-11-25 04:15:00|39290.5|39229.4|39295.9|39236.2|39297.3|39237.9|39289.9|39229.4|366
1732508400000|2024-11-25 04:20:00|39294|39236.3|39297.9|39240.9|39301.2|39244.4|39294|39234.2|336
1732508700000|2024-11-25 04:25:00|39296|39239|39282.6|39229.2|39297.4|39240.7|39281.6|39223.7|340
1732509000000|2024-11-25 04:30:00|39282.7|39229.1|39278.6|39222.8|39293.1|39230.8|39274.8|39217.9|395
1732509300000|2024-11-25 04:35:00|39278.4|39222.6|39280.6|39226.9|39284.3|39228.2|39273.8|39218.3|322
1732509600000|2024-11-25 04:40:00|39280.7|39227.9|39281.5|39222.7|39283.7|39227.9|39272.2|39213.6|238
1732509900000|2024-11-25 04:45:00|39281.9|39223.1|39288.3|39228.9|39292.1|39230.3|39274.6|39215.6|282
1732510200000|2024-11-25 04:50:00|39291.5|39229.6|39281.8|39227.6|39293.6|39236.7|39281.8|39225.4|193
1732510500000|2024-11-25 04:55:00|39281.6|39227.3|39285.1|39226.4|39290.3|39233.5|39281.6|39219.7|364
1732510800000|2024-11-25 05:00:00|39284.1|39227.6|39287.9|39231.5|39296.5|39236.1|39279.5|39218.6|399
1732511100000|2024-11-25 05:05:00|39287.6|39231.7|39275.2|39219.1|39292.1|39232.4|39275.2|39218.3|304
1732511400000|2024-11-25 05:10:00|39274.7|39218.6|39268.3|39211.9|39282.4|39218.6|39266.2|39205.4|424
1732511700000|2024-11-25 05:15:00|39268.7|39212.2|39273.8|39217.6|39287.3|39222.6|39268.7|39207.2|483
1732512000000|2024-11-25 05:20:00|39274.8|39218.6|39293.3|39231.6|39294.4|39231.6|39274.5|39212.7|381
1732512300000|2024-11-25 05:25:00|39292.8|39231.1|39289|39227.5|39305.4|39240.5|39289|39221.2|386
1732512600000|2024-11-25 05:30:00|39291.6|39223.7|39286.6|39227.9|39295.5|39231.1|39284.1|39220.1|336
1732512900000|2024-11-25 05:35:00|39286.2|39228|39287|39225.7|39293.4|39233.6|39282.1|39222.2|354
1732513200000|2024-11-25 05:40:00|39287.3|39225.8|39291.7|39228.7|39293.9|39232.1|39277.7|39219.5|411
1732513500000|2024-11-25 05:45:00|39291.5|39229|39297.9|39230|39299.6|39234|39287.2|39223.8|337
1732513800000|2024-11-25 05:50:00|39297.7|39230.3|39294.2|39229.1|39300.1|39236|39288.4|39219|373
1732514100000|2024-11-25 05:55:00|39294.7|39229.2|39289.1|39221.2|39294.9|39232.6|39277.2|39217.6|406
1732514400000|2024-11-25 06:00:00|39288.2|39219.6|39302|39234|39311.5|39237.7|39282.3|39211.4|486
1732514700000|2024-11-25 06:05:00|39301.8|39234.2|39305.8|39235.9|39312.8|39240.9|39288.7|39223.2|558
1732515000000|2024-11-25 06:10:00|39306|39236.7|39296.7|39230.6|39312.7|39243.1|39286|39227.3|623
1732515300000|2024-11-25 06:15:00|39296.5|39231.6|39299.4|39224|39301.5|39235.1|39285.7|39218.3|520
1732515600000|2024-11-25 06:20:00|39292.2|39223.5|39257.9|39197|39300.1|39228.6|39246.6|39192.8|624
1732515900000|2024-11-25 06:25:00|39258.7|39197.7|39253.8|39196.9|39260.9|39199.2|39237.4|39185.5|445
1732516200000|2024-11-25 06:30:00|39254|39197.1|39262.5|39208.3|39265|39210.7|39250.1|39191.7|445
1732516500000|2024-11-25 06:35:00|39262.2|39208.5|39257|39204.1|39265.1|39209|39246.2|39190.8|410
1732516800000|2024-11-25 06:40:00|39256.3|39203.4|39246.8|39192.8|39265.4|39203.4|39235.6|39180.2|461
1732517100000|2024-11-25 06:45:00|39247.4|39192.9|39265.8|39204.9|39269.1|39207.5|39241.2|39187|454
1732517400000|2024-11-25 06:50:00|39265.7|39204.7|39266.6|39205.5|39272.8|39216|39257.2|39202.3|395
1732517700000|2024-11-25 06:55:00|39267.8|39205.3|39269.7|39206.4|39277.4|39219.2|39264.7|39202.9|400
1732518000000|2024-11-25 07:00:00|39251|39231|39290|39270|39305.6|39270|39247.5|39227.5|469
1732518300000|2024-11-25 07:05:00|39290.4|39270.4|39268|39218|39309.3|39275.8|39250.9|39216.7|462
1732518600000|2024-11-25 07:10:00|39267.8|39217.8|39256.6|39236.6|39281.9|39243.7|39249.8|39206.7|489
1732518900000|2024-11-25 07:15:00|39256.5|39236.5|39249.5|39229.5|39277.8|39257.8|39245.2|39225.2|432
1732519200000|2024-11-25 07:20:00|39249.3|39229.3|39282.5|39262.5|39286.6|39266.6|39246.9|39226.9|391
1732519500000|2024-11-25 07:25:00|39282.4|39262.4|39272|39252|39284.6|39264.6|39262.9|39242.9|420
1732519800000|2024-11-25 07:30:00|39272.9|39252.9|39302.9|39282.9|39304.3|39284.3|39272.8|39252.8|480
1732520100000|2024-11-25 07:35:00|39302.6|39282.6|39328.1|39308.1|39345|39325|39298.3|39278.3|695
1732520400000|2024-11-25 07:40:00|39328.2|39308.2|39312|39292|39330.1|39310.1|39296.2|39276.2|570
1732520700000|2024-11-25 07:45:00|39312.2|39292.2|39304.6|39284.6|39351.6|39327.5|39303.9|39283.9|497
1732521000000|2024-11-25 07:50:00|39307|39287|39345.7|39325.7|39347.7|39327.7|39301.9|39281.9|506
1732521300000|2024-11-25 07:55:00|39346|39326|39379.6|39359.6|39383.9|39363.9|39316.2|39296.2|659
1732521600000|2024-11-25 08:00:00|39379.7|39359.7|39375.9|39355.9|39381|39361|39353.1|39333.1|774
1732521900000|2024-11-25 08:05:00|39370.5|39350.5|39368.2|39348.2|39377.2|39357.2|39349.4|39329.4|712
1732522200000|2024-11-25 08:10:00|39368.6|39348.6|39381.9|39361.9|39398.1|39378.1|39364|39344|714
1732522500000|2024-11-25 08:15:00|39382|39362|39420.8|39400.8|39423.8|39403.8|39379.7|39359.7|717
1732522800000|2024-11-25 08:20:00|39419.7|39399.7|39453.2|39433.2|39470.7|39450.7|39413.4|39393.4|615
1732523100000|2024-11-25 08:25:00|39453.3|39433.3|39441|39421|39483.6|39463.6|39439.1|39419.1|589
1732523400000|2024-11-25 08:30:00|39440.7|39420.7|39434.1|39414.1|39458.9|39438.9|39430|39410|581
1732523700000|2024-11-25 08:35:00|39433.9|39413.9|39434.1|39414.1|39446|39426|39422.7|39402.7|450
1732524000000|2024-11-25 08:40:00|39434.4|39414.4|39436.9|39416.9|39449.2|39429.2|39422.7|39402.7|469
1732524300000|2024-11-25 08:45:00|39436.8|39416.8|39426.4|39406.4|39449.9|39429.9|39413.3|39393.3|472
1732524600000|2024-11-25 08:50:00|39426.9|39406.9|39403.3|39383.3|39427.2|39407.2|39393.9|39373.9|535
1732524900000|2024-11-25 08:55:00|39405.9|39385.9|39392.4|39312|39405.9|39385.9|39347.1|39308.3|602
1732525200000|2024-11-25 09:00:00|39395.3|39312.6|39279.3|39259.3|39398.6|39333.7|39257.2|39237.2|897
1732525500000|2024-11-25 09:05:00|39279.4|39259.4|39305.3|39285.3|39332.3|39312.3|39274.7|39254.7|675
1732525800000|2024-11-25 09:10:00|39304.6|39284.6|39271.7|39251.7|39311.9|39291.9|39267.4|39247.4|722
1732526100000|2024-11-25 09:15:00|39273|39253|39282.4|39262.4|39307.9|39287.9|39271.3|39251.3|715
1732526400000|2024-11-25 09:20:00|39282.7|39262.7|39324.8|39304.8|39324.8|39304.8|39278.9|39258.9|500
1732526700000|2024-11-25 09:25:00|39324.6|39304.6|39334|39314|39349.6|39329.6|39322.5|39302.5|496
1732527000000|2024-11-25 09:30:00|39334.1|39314.1|39326.9|39306.9|39334.6|39314.6|39288.2|39268.2|504
1732527300000|2024-11-25 09:35:00|39326.5|39306.5|39330.6|39310.6|39338.5|39318.5|39313|39293|507
1732527600000|2024-11-25 09:40:00|39330.9|39310.9|39311.5|39291.5|39338.8|39318.8|39307.2|39287.2|382
1732527900000|2024-11-25 09:45:00|39311.3|39291.3|39258.8|39238.8|39311.3|39291.3|39258.6|39238.6|477
1732528200000|2024-11-25 09:50:00|39259.4|39239.4|39244|39224|39276.4|39256.4|39243.6|39223.6|453
1732528500000|2024-11-25 09:55:00|39244.3|39224.3|39276|39256|39280.2|39260.2|39228|39208|547
1732528800000|2024-11-25 10:00:00|39277.1|39257.1|39246.1|39226.1|39294.2|39274.2|39244.8|39224.8|560
1732529100000|2024-11-25 10:05:00|39247.7|39227.7|39252.8|39232.8|39259.9|39239.9|39241.9|39221.9|514
1732529400000|2024-11-25 10:10:00|39252.5|39232.5|39274.4|39254.4|39276.4|39256.4|39228.9|39208.9|482
1732529700000|2024-11-25 10:15:00|39274.2|39254.2|39252.6|39232.6|39274.2|39254.2|39239.2|39219.2|529
1732530000000|2024-11-25 10:20:00|39253.5|39233.5|39254.6|39234.6|39284.6|39264.6|39244.5|39224.5|578
1732530300000|2024-11-25 10:25:00|39256.3|39236.3|39269.3|39249.3|39272.3|39252.3|39244.9|39224.9|480
1732530600000|2024-11-25 10:30:00|39269.7|39249.7|39260.9|39240.9|39286.9|39266.9|39258.3|39238.3|480
1732530900000|2024-11-25 10:35:00|39260.6|39240.6|39259.6|39239.6|39268.1|39248.1|39232.5|39212.5|442
1732531200000|2024-11-25 10:40:00|39259.2|39239.2|39282.3|39262.3|39296.1|39276.1|39255.1|39235.1|485
1732531500000|2024-11-25 10:45:00|39285.5|39265.5|39266.7|39246.7|39292.9|39272.9|39258.2|39238.2|429
1732531800000|2024-11-25 10:50:00|39266.9|39246.9|39278.4|39258.4|39286.2|39266.2|39263.6|39243.6|431
1732532100000|2024-11-25 10:55:00|39278.7|39258.7|39270.7|39250.7|39293.1|39273.1|39264.3|39244.3|477
1732532400000|2024-11-25 11:00:00|39270.2|39250.2|39255|39235|39270.6|39250.6|39252.5|39232.5|354
1732532700000|2024-11-25 11:05:00|39255.4|39235.4|39248.1|39228.1|39256.9|39236.9|39242.7|39222.7|320
1732533000000|2024-11-25 11:10:00|39248.4|39228.4|39256.3|39236.3|39259.8|39239.8|39239.9|39219.9|394
1732533300000|2024-11-25 11:15:00|39256.7|39236.7|39226.7|39206.7|39258|39238|39226.1|39206.1|419
1732533600000|2024-11-25 11:20:00|39226.8|39206.8|39201.2|39181.2|39227.6|39207.6|39191.8|39171.8|372
1732533900000|2024-11-25 11:25:00|39201.3|39181.3|39208.8|39188.8|39213.4|39193.4|39192.1|39172.1|350
1732534200000|2024-11-25 11:30:00|39208.7|39188.7|39187.5|39167.5|39210.6|39190.6|39184.1|39164.1|448
1732534500000|2024-11-25 11:35:00|39187.6|39167.6|39185.5|39165.5|39209.4|39189.4|39182.1|39162.1|428
1732534800000|2024-11-25 11:40:00|39185.3|39165.3|39208.3|39188.3|39212.9|39192.9|39184.3|39164.3|382
1732535100000|2024-11-25 11:45:00|39208.4|39188.4|39195.8|39175.8|39210.1|39190.1|39188.1|39168.1|392
1732535400000|2024-11-25 11:50:00|39196.2|39176.2|39190|39170|39197.1|39177.1|39179.7|39159.7|280
1732535700000|2024-11-25 11:55:00|39190.3|39170.3|39187.8|39167.8|39201.3|39181.3|39179.2|39159.2|363
1732536000000|2024-11-25 12:00:00|39187.6|39167.6|39157.1|39137.1|39187.8|39167.8|39152.4|39132.4|384
1732536300000|2024-11-25 12:05:00|39157.2|39137.2|39146|39126|39169.2|39149.2|39133.4|39113.4|403
1732536600000|2024-11-25 12:10:00|39145.8|39125.8|39158.8|39138.8|39172.6|39152.6|39145.8|39125.8|497
1732536900000|2024-11-25 12:15:00|39158.9|39138.9|39174.3|39154.3|39184.3|39164.3|39158.8|39138.8|411
1732537200000|2024-11-25 12:20:00|39174.2|39154.2|39203.1|39183.1|39206.3|39186.3|39170.7|39150.7|393
1732537500000|2024-11-25 12:25:00|39203.2|39183.2|39185.5|39165.5|39206.4|39186.4|39182|39162|398
1732537800000|2024-11-25 12:30:00|39185.9|39165.9|39163.2|39143.2|39189.9|39169.9|39162.7|39142.7|366
1732538100000|2024-11-25 12:35:00|39162.9|39142.9|39127.5|39107.5|39163.3|39143.3|39127.5|39107.5|506
1732538400000|2024-11-25 12:40:00|39126.8|39106.8|39126.4|39106.4|39128.3|39108.3|39106.7|39086.7|529
1732538700000|2024-11-25 12:45:00|39126.3|39106.3|39110.3|39090.3|39126.7|39106.7|39087.2|39067.2|492
1732539000000|2024-11-25 12:50:00|39110.4|39090.4|39085.5|39065.5|39110.4|39090.4|39084.3|39064.3|389
1732539300000|2024-11-25 12:55:00|39085.8|39065.8|39082|39062|39090.1|39070.1|39067.2|39047.2|452
1732539600000|2024-11-25 13:00:00|39082.2|39062.2|39064.5|39044.5|39082.4|39062.4|39043.1|39023.1|558
1732539900000|2024-11-25 13:05:00|39064.7|39044.7|39056.1|39036.1|39087.2|39067.2|39035.7|39015.7|558
1732540200000|2024-11-25 13:10:00|39057.3|39037.3|39015.3|38995.3|39057.3|39037.3|39004.5|38984.5|643
1732540500000|2024-11-25 13:15:00|39015.5|38995.5|38956|38936|39026.1|39006.1|38946.9|38926.9|782
1732540800000|2024-11-25 13:20:00|38956.4|38936.4|38939.7|38919.7|38976.6|38956.6|38933.8|38913.8|632
1732541100000|2024-11-25 13:25:00|38939.6|38919.6|38935.3|38915.3|38950|38930|38900.8|38880.8|766
1732541400000|2024-11-25 13:30:00|38935.9|38915.9|38979.2|38959.2|38983.6|38963.6|38909.5|38889.5|879
1732541700000|2024-11-25 13:35:00|38982.1|38962.1|38967.1|38947.1|38998.1|38973.8|38941|38921|754
1732542000000|2024-11-25 13:40:00|38967|38947|38993.6|38973.6|38995|38975|38953.7|38933.7|710
1732542300000|2024-11-25 13:45:00|38993.7|38973.7|38999.5|38979.5|39013.5|38993.5|38961.9|38941.9|828
1732542600000|2024-11-25 13:50:00|39002.9|38982.9|38952|38932|39018|38998|38948.2|38928.2|789
1732542900000|2024-11-25 13:55:00|38948.2|38928.2|38954.8|38896.1|38959|38938.7|38911.2|38891.2|818
1732543200000|2024-11-25 14:00:00|38954.4|38898.9|38949.6|38929.6|38977.8|38937.6|38924.9|38898.4|803
1732543500000|2024-11-25 14:05:00|38949.4|38929.4|38937.3|38917.3|38951|38931|38926.9|38906.9|587
1732543800000|2024-11-25 14:10:00|38937|38917|38903.2|38883.2|38945.9|38925.9|38903.2|38883.2|565
1732544100000|2024-11-25 14:15:00|38901.4|38881.4|38922.6|38902.6|38940.6|38920.6|38898|38878|664
1732544400000|2024-11-25 14:20:00|38922.3|38902.3|38956.1|38936.1|38959.9|38939.9|38921.1|38901.1|617
1732544700000|2024-11-25 14:25:00|38955.8|38935.8|38918.2|38898.2|38955.8|38935.8|38906.7|38886.7|643
1732545000000|2024-11-25 14:30:00|38918.1|38898.1|38923.6|38903.6|38943.7|38923.7|38909.1|38889.1|659
1732545300000|2024-11-25 14:35:00|38924.3|38904.3|39005.2|38985.2|39006.6|38986.6|38923.3|38903.3|688
1732545600000|2024-11-25 14:40:00|39007.7|38987.7|39028.8|39008.8|39032.5|39012.5|38983|38963|705
1732545900000|2024-11-25 14:45:00|39028.4|39008.4|39036.1|39016.1|39040.1|39020.1|39014|38994|702
1732546200000|2024-11-25 14:50:00|39036.4|39016.4|39029.3|39009.3|39043.3|39023.3|39022.4|39002.4|613
1732546500000|2024-11-25 14:55:00|39028.8|39008.8|39033.1|39013.1|39057.3|39037.3|39021.9|39001.9|756
1732546800000|2024-11-25 15:00:00|39032.5|39012.5|39103.9|39083.9|39103.9|39083.9|39029.7|39009.7|635
1732547100000|2024-11-25 15:05:00|39100.8|39080.8|39133.6|39113.6|39147.1|39127.1|39100.8|39080.8|773
1732547400000|2024-11-25 15:10:00|39133.4|39113.4|39095|39075|39142.7|39122.7|39090|39070|684
1732547700000|2024-11-25 15:15:00|39094.4|39074.4|39082.6|39032.6|39102.9|39080.1|39061.8|39024.8|677
1732548000000|2024-11-25 15:20:00|39081.7|39031.7|39036.8|39016.8|39084.5|39045.2|39014.7|38994.7|678
1732548300000|2024-11-25 15:25:00|39034.9|39014.9|38984.9|38964.9|39040.6|39020.6|38975.8|38955.8|691
1732548600000|2024-11-25 15:30:00|38987.3|38967.3|38956.6|38936.6|38989.4|38969.4|38952.6|38932.6|687
1732548900000|2024-11-25 15:35:00|38956.1|38936.1|38970.2|38950.2|38995.6|38975.6|38950.2|38930.2|632
1732549200000|2024-11-25 15:40:00|38970.1|38950.1|38971.2|38951.2|39008.7|38988.7|38968.3|38948.3|581
1732549500000|2024-11-25 15:45:00|38971.3|38951.3|39028.2|39008.2|39037.8|39017.8|38960.2|38940.2|703
1732549800000|2024-11-25 15:50:00|39027.9|39007.9|39057.2|39037.2|39059.1|39039.1|39022.6|39002.6|741
1732550100000|2024-11-25 15:55:00|39057.5|39037.5|39090.5|39070.5|39097.2|39077.2|39054.2|39034.2|797
1732550400000|2024-11-25 16:00:00|39090.2|39070.2|39066.2|39046.2|39094.8|39074.8|39057|39037|731
1732550700000|2024-11-25 16:05:00|39066.4|39046.4|39106.8|39086.8|39109.7|39089.7|39060.2|39040.2|580
1732551000000|2024-11-25 16:10:00|39107|39087|39095.8|39075.8|39124.2|39104.2|39087.3|39067.3|516
1732551300000|2024-11-25 16:15:00|39096.6|39076.6|39072|39052|39099.1|39079.1|39067.2|39047.2|669
1732551600000|2024-11-25 16:20:00|39071.9|39051.9|39099.7|39079.7|39106.3|39086.3|39070.2|39050.2|555
1732551900000|2024-11-25 16:25:00|39099.3|39079.3|39067.1|39047.1|39104|39084|39061.4|39041.4|561
1732552200000|2024-11-25 16:30:00|39055.9|39035.9|39044|39024|39062.2|39042.2|39035.1|39015.1|534
1732552500000|2024-11-25 16:35:00|39043.3|39023.3|39063|39043|39065.9|39045.9|39036|39016|577
1732552800000|2024-11-25 16:40:00|39063.3|39043.3|39131.9|39111.9|39145.5|39111.9|39053.3|39033.3|782
1732553100000|2024-11-25 16:45:00|39129.1|39109.1|39143.4|39123.4|39156.8|39136.8|39119.6|39099.6|656
1732553400000|2024-11-25 16:50:00|39143.5|39123.5|39102.2|39082.2|39152.9|39132.9|39101.2|39081.2|635
1732553700000|2024-11-25 16:55:00|39102.5|39082.5|39104.9|39084.9|39114.1|39094.1|39100|39080|610
1732554000000|2024-11-25 17:00:00|39103.3|39083.3|39107.2|39087.2|39120|39100|39090.9|39070.9|649
1732554300000|2024-11-25 17:05:00|39106|39086|39105.5|39085.5|39117.9|39097.9|39093|39073|530
1732554600000|2024-11-25 17:10:00|39102.9|39082.9|39123.8|39103.8|39126|39106|39096.1|39076.1|520
1732554900000|2024-11-25 17:15:00|39123.4|39103.4|39128.8|39108.8|39133.5|39113.5|39110.7|39090.7|497
1732555200000|2024-11-25 17:20:00|39127.8|39107.8|39109.9|39089.9|39140.1|39120.1|39102.4|39082.4|619
1732555500000|2024-11-25 17:25:00|39111|39091|39117.9|39097.9|39126|39106|39106.6|39086.6|487
1732555800000|2024-11-25 17:30:00|39118.3|39098.3|39095.1|39075.1|39119.9|39099.9|39091.7|39071.7|443
1732556100000|2024-11-25 17:35:00|39095|39075|39082.8|39062.8|39097.3|39077.3|39079.2|39059.2|406
1732556400000|2024-11-25 17:40:00|39082.5|39062.5|39088.2|39068.2|39093.5|39073.5|39079.6|39059.6|407
1732556700000|2024-11-25 17:45:00|39089.2|39069.2|39086.9|39066.9|39096|39076|39083.8|39063.8|400
1732557000000|2024-11-25 17:50:00|39087.7|39067.7|39077.9|39057.9|39088|39068|39075.5|39055.5|543
1732557300000|2024-11-25 17:55:00|39077|39057|39076.4|39056.4|39081.3|39061.3|39068.7|39048.7|450
1732557600000|2024-11-25 18:00:00|39075.1|39055.1|39026.5|39006.5|39077.7|39057.7|39025.1|39005.1|549
1732557900000|2024-11-25 18:05:00|39026.4|39006.4|39029.4|39009.4|39034.1|39014.1|39015.9|38995.9|485
1732558200000|2024-11-25 18:10:00|39029.6|39009.6|39039.6|39019.6|39046.1|39026.1|39029.1|39009.1|449
1732558500000|2024-11-25 18:15:00|39040|39020|39038.1|39018.1|39044.1|39024.1|39022.4|39002.4|476
1732558800000|2024-11-25 18:20:00|39038|39018|39035.5|39015.5|39046.2|39026.2|39034.8|39014.8|419
1732559100000|2024-11-25 18:25:00|39035.3|39015.3|39018.2|38998.2|39035.3|39015.3|39015.6|38995.6|450
1732559400000|2024-11-25 18:30:00|39018.1|38998.1|38989.2|38969.2|39018.1|38998.1|38989|38969|399
1732559700000|2024-11-25 18:35:00|38989.7|38969.7|38989.8|38969.8|38995.6|38975.6|38979.5|38959.5|438
1732560000000|2024-11-25 18:40:00|38989.5|38969.5|39002.3|38982.3|39004.3|38984.3|38987.3|38967.3|405
1732560300000|2024-11-25 18:45:00|39002.6|38982.6|39003.2|38983.2|39008|38988|38991.8|38971.8|389
1732560600000|2024-11-25 18:50:00|39002.5|38982.5|38984.3|38964.3|39002.5|38982.5|38980.4|38960.4|386
1732560900000|2024-11-25 18:55:00|38984.2|38964.2|38968|38948|38985|38965|38960.4|38940.4|417
1732561200000|2024-11-25 19:00:00|38967.8|38947.8|38961.8|38941.8|38967.8|38947.8|38952|38932|365
1732561500000|2024-11-25 19:05:00|38962.1|38942.1|38962.9|38942.9|38969.3|38949.3|38958.1|38938.1|409
1732561800000|2024-11-25 19:10:00|38962.1|38942.1|38960.8|38940.8|38966.8|38946.8|38953.4|38933.4|379
1732562100000|2024-11-25 19:15:00|38961.4|38941.4|38971.9|38951.9|38975.8|38955.8|38959.3|38939.3|299
1732562400000|2024-11-25 19:20:00|38971.5|38951.5|38980.1|38960.1|38981.7|38961.7|38963.3|38943.3|333
1732562700000|2024-11-25 19:25:00|38979.8|38959.8|38960.6|38940.6|38981.2|38961.2|38957.5|38937.5|342
1732563000000|2024-11-25 19:30:00|38960.4|38940.4|38967.6|38947.6|38974.9|38954.9|38958.2|38938.2|314
1732563300000|2024-11-25 19:35:00|38967.5|38947.5|38972.6|38952.6|38980.1|38960.1|38964.2|38944.2|295
1732563600000|2024-11-25 19:40:00|38972.7|38952.7|38967.7|38947.7|38982|38962|38966.4|38946.4|308
1732563900000|2024-11-25 19:45:00|38967.6|38947.6|38981.5|38961.5|38981.5|38961.5|38965.5|38945.5|258
1732564200000|2024-11-25 19:50:00|38981.7|38961.7|38984.6|38964.6|38987.6|38967.6|38975.3|38955.3|361
1732564500000|2024-11-25 19:55:00|38984.8|38964.8|38970.3|38950.3|38990.9|38970.9|38969|38949|437
1732564800000|2024-11-25 20:00:00|38971|38951|38974.6|38954.6|38979.5|38959.5|38966.1|38946.1|385
1732565100000|2024-11-25 20:05:00|38973|38953|38964.8|38944.8|38977.4|38957.4|38964.4|38944.4|293
1732565400000|2024-11-25 20:10:00|38965.4|38945.4|38979|38929|38991.2|38946.3|38955.7|38928.4|318
1732565700000|2024-11-25 20:15:00|38979.1|38929.1|38958.3|38938.3|38979.1|38943.6|38948|38928|318
1732566000000|2024-11-25 20:20:00|38959.2|38939.2|38973.4|38953.4|38975.7|38955.7|38955.5|38935.5|322
1732566300000|2024-11-25 20:25:00|38973.3|38953.3|38970.6|38950.6|38983.9|38963.9|38969.6|38949.6|329
1732566600000|2024-11-25 20:30:00|38969.7|38949.7|38979.9|38959.9|38982.7|38962.7|38966.7|38946.7|336
1732566900000|2024-11-25 20:35:00|38978.8|38958.8|38983.8|38963.8|38986.6|38966.6|38974.1|38954.1|331
1732567200000|2024-11-25 20:40:00|38982.8|38962.8|38982.6|38962.6|38985.4|38965.4|38978.1|38958.1|394
1732567500000|2024-11-25 20:45:00|38982.1|38962.1|38994.8|38974.8|38999.9|38979.9|38971.2|38951.2|407
1732567800000|2024-11-25 20:50:00|38995|38975|39004.3|38984.3|39013|38993|38993.7|38973.7|406
1732568100000|2024-11-25 20:55:00|39004.1|38984.1|39023.5|39003.5|39023.6|39003.6|39004.1|38984.1|420
1732568400000|2024-11-25 21:00:00|39026.2|39006.2|39020.1|39000.1|39026.2|39006.2|39006.3|38986.3|292
1732568700000|2024-11-25 21:05:00|39018.8|38998.8|39003.6|38983.6|39021.8|39001.8|39001.2|38981.2|217
1732569000000|2024-11-25 21:10:00|39003.4|38983.4|39015.3|38995.3|39015.8|38995.8|39002|38982|240
1732569300000|2024-11-25 21:15:00|39015.4|38995.4|39012.9|38992.9|39016.7|38996.7|39007.8|38987.8|207
1732569600000|2024-11-25 21:20:00|39013|38993|39015.2|38995.2|39020.4|39000.4|39008.7|38988.7|158
1732569900000|2024-11-25 21:25:00|39015.6|38995.6|39022.2|39002.2|39022.5|39002.5|39010.8|38990.8|247
1732570200000|2024-11-25 21:30:00|39023.4|39003.4|39019.3|38999.3|39023.4|39003.4|39019.3|38999.3|194
1732570500000|2024-11-25 21:35:00|39019.5|38999.5|39040.2|38990.2|39040.2|39004.7|39019.2|38987.8|115
1732570800000|2024-11-25 21:40:00|39040.3|38990.3|39038.7|38988.7|39040.8|38990.8|39037.3|38987.3|108
1732571100000|2024-11-25 21:45:00|39042.5|38990.4|39048.4|38991.5|39049.9|38995.7|39038.3|38985.7|233
1732571400000|2024-11-25 21:50:00|39045|38988.8|39044.5|38984.3|39051.9|38989.1|39038.5|38979.3|345
1732571700000|2024-11-25 21:55:00|39046.8|38983|39069.8|38959|39070.3|38988.1|39040.1|38956.9|492
1732572000000|2024-11-25 22:00:00|39052.2|38933.6|39129.5|39009.5|39129.5|39009.5|39051.6|38931.6|32
1732572300000|2024-11-25 22:05:00|39129.9|39009.9|39114.3|38994.3|39129.9|39009.9|39114.3|38994.3|57
1732572600000|2024-11-25 22:10:00|39115.8|38995.8|39114.7|38994.7|39118.7|38998.7|39114.3|38994.3|40
1732572900000|2024-11-25 22:15:00|39114.5|38994.5|39116.7|38996.7|39116.7|38996.7|39110.2|38990.2|35
1732573200000|2024-11-25 22:20:00|39116.2|38996.2|39118|38998|39118.2|38998.2|39116.2|38996.2|28
1732573500000|2024-11-25 22:25:00|39118.4|38998.4|39118.4|38998.4|39118.5|38998.5|39116.8|38996.8|14
1732573800000|2024-11-25 22:30:00|39117.2|38997.2|39118|38998|39119.4|38999.4|39115.3|38995.3|83
1732574100000|2024-11-25 22:35:00|39118.1|38998.1|39109.6|38989.6|39119.7|38999.7|39105.3|38985.3|128
1732574400000|2024-11-25 22:40:00|39109.7|38989.7|39108.3|38988.3|39116.9|38996.9|39107|38987|114
1732574700000|2024-11-25 22:45:00|39108.9|38988.9|39103.8|38983.8|39109.5|38989.5|39103.4|38983.4|160
1732575000000|2024-11-25 22:50:00|39104.9|38984.9|39101.8|38981.8|39106|38986|39101.5|38981.5|152
1732575300000|2024-11-25 22:55:00|39101.5|38981.5|39101|38981|39106.6|38986.6|39099|38979|101
1732575600000|2024-11-25 23:00:00|39102.5|38982.5|39082.7|38962.7|39107.1|38987.1|39080.6|38960.6|308
1732575900000|2024-11-25 23:05:00|39081|38961|39089|38969|39091.3|38971.3|39076.5|38956.5|186
1732576200000|2024-11-25 23:10:00|39089.2|38969.2|39084.6|38964.6|39090.6|38970.6|39084.6|38964.6|175
1732576500000|2024-11-25 23:15:00|39084.7|38964.7|39087.1|38967.1|39090.7|38970.7|39084.3|38964.3|117
1732576800000|2024-11-25 23:20:00|39087.3|38967.3|39097.4|38977.4|39097.5|38977.5|39086.9|38966.9|179
1732577100000|2024-11-25 23:25:00|39097.5|38977.5|39088.2|38968.2|39097.5|38977.5|39087.8|38967.8|185
1732577400000|2024-11-25 23:30:00|39088|38968|39092.4|38972.4|39093.5|38973.5|39086.8|38966.8|170
1732577700000|2024-11-25 23:35:00|39092.3|38972.3|39119.3|38999.3|39123.5|39003.5|39092.3|38972.3|349
1732578000000|2024-11-25 23:40:00|39119.6|38999.6|39212.7|39092.7|39222.7|39102.7|39118.5|38998.5|731
1732578300000|2024-11-25 23:45:00|39212.5|39092.5|39257.3|39137.3|39257.3|39137.3|39205.6|39085.6|603
1732578600000|2024-11-25 23:50:00|39257.2|39137.2|39268.9|39148.9|39275.5|39155.5|39250.4|39130.4|639
1732578900000|2024-11-25 23:55:00|39269|39149|39301.7|39181.7|39311.6|39191.6|39236.8|39116.8|504
1732579200000|2024-11-26 00:00:00|39328.9|39208.9|39275.2|39155.2|39348.7|39228.7|39255.7|39135.7|726
1732579500000|2024-11-26 00:05:00|39275.1|39155.1|39312.1|39192.1|39339.3|39219.3|39257.3|39137.3|633
1732579800000|2024-11-26 00:10:00|39312|39192|39346|39226|39347|39227|39295.1|39175.1|624
1732580100000|2024-11-26 00:15:00|39345.7|39225.7|39326.4|39206.4|39378.5|39258.5|39317.1|39197.1|689
1732580400000|2024-11-26 00:20:00|39326.1|39206.1|39275.3|39155.3|39326.3|39206.3|39269.4|39149.4|596
1732580700000|2024-11-26 00:25:00|39275.6|39155.6|39274.4|39154.4|39288.4|39168.4|39264.1|39144.1|464
1732581000000|2024-11-26 00:30:00|39274.3|39154.3|39275.9|39155.9|39282|39162|39260|39140|497
1732581300000|2024-11-26 00:35:00|39275.8|39155.8|39294.6|39174.6|39302.8|39182.8|39270|39150|510
1732581600000|2024-11-26 00:40:00|39294.4|39174.4|39298.3|39178.3|39312.3|39192.3|39289.6|39169.6|463
1732581900000|2024-11-26 00:45:00|39298.1|39178.1|39298.8|39178.8|39319.2|39199.2|39270.4|39150.4|447
1732582200000|2024-11-26 00:50:00|39315.9|39195.9|39297.1|39177.1|39316.7|39196.7|39283.7|39163.7|515
1732582500000|2024-11-26 00:55:00|39297.2|39177.2|39344.3|39224.3|39346.8|39226.8|39293.4|39173.4|510
1732582800000|2024-11-26 01:00:00|39359.6|39239.6|39359.4|39261|39367.3|39267.5|39317.5|39197.5|731
1732583100000|2024-11-26 01:05:00|39359|39261.5|39328.3|39228.2|39359.5|39263.8|39303.4|39212.3|671
1732583400000|2024-11-26 01:10:00|39326|39228|39296.6|39204.7|39327.7|39233.5|39278.8|39190.4|598
1732583700000|2024-11-26 01:15:00|39286.8|39196.5|39272.6|39190.8|39315.3|39213.4|39259.6|39176.5|656
1732584000000|2024-11-26 01:20:00|39272.8|39190.5|39248.4|39170.4|39282.9|39191.2|39245|39159.4|569
1732584300000|2024-11-26 01:25:00|39254.3|39170.5|39257.6|39167|39272.2|39187.6|39241.8|39158.5|593
1732584600000|2024-11-26 01:30:00|39253.2|39166.9|39229.7|39130|39274.6|39172.2|39223.4|39123.9|636
1732584900000|2024-11-26 01:35:00|39229.5|39131.2|39258.5|39166.8|39266.4|39169.8|39216.9|39118|649
1732585200000|2024-11-26 01:40:00|39262.6|39167.1|39273.4|39185|39276.5|39187.8|39253.3|39162.6|592
1732585500000|2024-11-26 01:45:00|39272.6|39183.7|39278.5|39195.2|39284.7|39198.2|39265|39175.9|606
1732585800000|2024-11-26 01:50:00|39282.7|39195.3|39268|39190.6|39284.2|39197.6|39250.5|39165.3|497
1732586100000|2024-11-26 01:55:00|39267.7|39191.1|39274|39198|39291.9|39217.1|39261.2|39185.1|589
1732586400000|2024-11-26 02:00:00|39274.7|39198.8|39276|39207.6|39286.9|39214.6|39270.9|39195.7|550
1732586700000|2024-11-26 02:05:00|39278.7|39211.1|39263.2|39197.7|39294.3|39213.9|39260.3|39192.6|571
1732587000000|2024-11-26 02:10:00|39262.9|39193.7|39259.9|39188.1|39269.4|39198.8|39255.4|39181|540
1732587300000|2024-11-26 02:15:00|39257.3|39187.8|39269.8|39191.1|39278.7|39197.2|39252.7|39175.7|537
1732587600000|2024-11-26 02:20:00|39270.1|39191.3|39256.3|39200.4|39276.8|39204.6|39246.5|39176.3|580
1732587900000|2024-11-26 02:25:00|39256.7|39200.8|39264.7|39209.6|39272.6|39211|39254.2|39189.3|533
1732588200000|2024-11-26 02:30:00|39267.5|39209.9|39274.9|39214.5|39279.6|39217.7|39258.7|39202.4|520
1732588500000|2024-11-26 02:35:00|39274.6|39214.8|39273.6|39211.1|39284.8|39221.6|39267.3|39204.7|482
1732588800000|2024-11-26 02:40:00|39275.8|39210.5|39273.2|39211.3|39293.7|39232|39269.4|39203.8|519
1732589100000|2024-11-26 02:45:00|39272|39211.7|39270.9|39212.5|39284.9|39219.3|39246.4|39183.8|612
1732589400000|2024-11-26 02:50:00|39271|39212.6|39268.5|39202.8|39278.1|39215.4|39259.3|39198|562
1732589700000|2024-11-26 02:55:00|39269.5|39202|39264.1|39210.4|39276.4|39213.9|39258|39196.2|571
1732590000000|2024-11-26 03:00:00|39268.2|39211.8|39267.1|39209.3|39281|39219.6|39261.5|39201.1|604
1732590300000|2024-11-26 03:05:00|39266.8|39209.6|39246.8|39189|39277|39217.9|39242.1|39175.8|585
1732590600000|2024-11-26 03:10:00|39247.3|39189.4|39232.7|39167.2|39254.1|39193.7|39232.7|39167.2|573
1732590900000|2024-11-26 03:15:00|39232.4|39168.1|39240|39189.6|39248.3|39192.3|39229.3|39167.1|515
1732591200000|2024-11-26 03:20:00|39241|39189.9|39232.8|39177.7|39241.9|39190|39228.7|39174.5|463
1732591500000|2024-11-26 03:25:00|39234|39176.2|39236.6|39186.6|39241.9|39186.6|39229|39174.5|409
1732591800000|2024-11-26 03:30:00|39236.8|39186.8|39233.7|39182.6|39245.8|39189.4|39226.5|39174.5|355
1732592100000|2024-11-26 03:35:00|39234.2|39182.3|39228.9|39178.9|39239|39185.4|39228.3|39176|364
1732592400000|2024-11-26 03:40:00|39229|39179|39218.8|39166.8|39231.5|39179|39211.2|39156.8|367
1732592700000|2024-11-26 03:45:00|39218.5|39167.1|39192.8|39142|39220.1|39168.2|39192.5|39141.7|429
1732593000000|2024-11-26 03:50:00|39191.8|39141|39190.4|39137.4|39201.3|39144.3|39186.3|39127.6|361
1732593300000|2024-11-26 03:55:00|39190.9|39138|39194.2|39144.2|39206.4|39147|39187.4|39132.1|500
1732593600000|2024-11-26 04:00:00|39195|39145|39167.7|39113.2|39199.7|39146.1|39163.2|39107|493
1732593900000|2024-11-26 04:05:00|39167.4|39113.1|39152.3|39097.8|39178.7|39119.6|39149.2|39092.2|459
1732594200000|2024-11-26 04:10:00|39151.8|39097.3|39177.9|39120.7|39178.8|39121.8|39149.1|39091.4|408
1732594500000|2024-11-26 04:15:00|39178.5|39122.3|39179.9|39124.8|39190.4|39129.8|39171.7|39116|461
1732594800000|2024-11-26 04:20:00|39180.5|39125.3|39175.5|39122.1|39180.5|39126.1|39160.9|39110|411
1732595100000|2024-11-26 04:25:00|39176|39122.6|39172.7|39119.6|39179.6|39125.4|39168.8|39116.2|401
1732595400000|2024-11-26 04:30:00|39175.4|39122.5|39190.2|39138.8|39200.1|39140|39175.1|39121.1|364
1732595700000|2024-11-26 04:35:00|39189.9|39138.5|39183.4|39132.4|39197.5|39143.6|39182.5|39127.7|380
1732596000000|2024-11-26 04:40:00|39183.8|39132.7|39196.3|39136.7|39199.9|39141.7|39181.3|39127.9|312
1732596300000|2024-11-26 04:45:00|39193.3|39137.1|39194.8|39140.1|39212.2|39150.8|39190.9|39132.1|338
1732596600000|2024-11-26 04:50:00|39194.9|39140.4|39185.2|39131.3|39197.7|39141.7|39185.2|39131.3|303
1732596900000|2024-11-26 04:55:00|39186.6|39132.3|39194.1|39133.1|39204.5|39141.1|39186.6|39128.1|452
1732597200000|2024-11-26 05:00:00|39196.1|39134.7|39189.1|39130.6|39196.1|39138.8|39183.4|39120|378
1732597500000|2024-11-26 05:05:00|39189.5|39130.5|39191.5|39136.9|39199.9|39137|39185.5|39125.6|411
1732597800000|2024-11-26 05:10:00|39192.9|39136.8|39194.5|39136.2|39202.2|39140.7|39182.8|39115.4|488
1732598100000|2024-11-26 05:15:00|39197.4|39136.7|39190.7|39135.9|39200.6|39142.8|39185.5|39115.3|379
1732598400000|2024-11-26 05:20:00|39193.9|39136.2|39190.4|39135.3|39201.8|39141.1|39188.5|39128.5|392
1732598700000|2024-11-26 05:25:00|39192.1|39134.7|39200|39145.7|39204.4|39147|39187.4|39125.5|257
1732599000000|2024-11-26 05:30:00|39199|39146|39182.5|39127|39202.5|39146|39178.7|39116.3|420
1732599300000|2024-11-26 05:35:00|39183|39126.9|39180.8|39123.4|39193.2|39132.2|39178.5|39115.5|405
1732599600000|2024-11-26 05:40:00|39181.1|39124|39193.4|39136.6|39199.2|39140|39178.6|39118.1|366
1732599900000|2024-11-26 05:45:00|39193.1|39136.9|39202.9|39140.7|39208.9|39150.3|39193.1|39127.1|358
1732600200000|2024-11-26 05:50:00|39201.6|39143.1|39228.6|39159.3|39228.8|39159.7|39198.3|39127.9|318
1732600500000|2024-11-26 05:55:00|39228.4|39159.4|39225.1|39160|39229.7|39165.9|39220.2|39151.1|304
1732600800000|2024-11-26 06:00:00|39224.9|39160.3|39215.3|39148.9|39233.9|39161.7|39212.3|39145.8|351
1732601100000|2024-11-26 06:05:00|39216|39149.5|39206.3|39142.9|39219.5|39159.6|39202.1|39142.7|382
1732601400000|2024-11-26 06:10:00|39206.1|39143.2|39198.1|39136.2|39206.2|39144.5|39191.1|39129.6|359
1732601700000|2024-11-26 06:15:00|39198.5|39138.3|39213.4|39156.8|39213.5|39156.9|39196.9|39138.3|311
1732602000000|2024-11-26 06:20:00|39218.2|39156.4|39219.1|39150.5|39220.4|39161.9|39211.5|39143.9|353
1732602300000|2024-11-26 06:25:00|39220.6|39150.3|39208.3|39150.1|39220.9|39156.1|39203.9|39142.9|395
1732602600000|2024-11-26 06:30:00|39209.4|39151.3|39219.2|39160.3|39227|39163.5|39205.8|39146.3|373
1732602900000|2024-11-26 06:35:00|39219|39160.5|39199|39141.7|39223.8|39162|39197.3|39132.1|434
1732603200000|2024-11-26 06:40:00|39198.7|39141.4|39206.5|39150.3|39210.9|39150.8|39198.5|39135.1|365
1732603500000|2024-11-26 06:45:00|39206.2|39150.6|39220.6|39161.5|39221.1|39165|39204.7|39143.5|392
1732603800000|2024-11-26 06:50:00|39220.4|39161.6|39218.7|39160.6|39234.8|39171.4|39213.3|39151.3|450
1732604100000|2024-11-26 06:55:00|39219.8|39159.6|39197.6|39139.3|39224.4|39167.2|39188.2|39123.9|445
1732604400000|2024-11-26 07:00:00|39173.5|39153.5|39213.5|39193.5|39225|39205|39172.4|39135.9|558
1732604700000|2024-11-26 07:05:00|39211.2|39191.2|39207.6|39187.6|39217.9|39197.9|39195.7|39175.7|510
1732605000000|2024-11-26 07:10:00|39207.3|39187.3|39179.1|39159.1|39214.4|39194.4|39161.4|39141.4|451
1732605300000|2024-11-26 07:15:00|39179.5|39159.5|39167.8|39147.8|39199.7|39179.7|39158.9|39138.9|538
1732605600000|2024-11-26 07:20:00|39167.9|39147.9|39186.8|39166.8|39186.9|39166.9|39166.9|39146.9|428
1732605900000|2024-11-26 07:25:00|39187.1|39167.1|39204.7|39184.7|39204.7|39184.7|39184.3|39164.3|464
1732606200000|2024-11-26 07:30:00|39205.1|39185.1|39226.1|39206.1|39239.2|39219.2|39199.9|39179.9|554
1732606500000|2024-11-26 07:35:00|39225.7|39205.7|39206.3|39186.3|39235.1|39215.1|39191.5|39171.5|619
1732606800000|2024-11-26 07:40:00|39206.7|39186.7|39207.1|39187.1|39220.3|39200.3|39200.5|39180.5|507
1732607100000|2024-11-26 07:45:00|39206.9|39186.9|39211.7|39191.7|39214.2|39194.2|39192.1|39172.1|495
1732607400000|2024-11-26 07:50:00|39212.1|39192.1|39234.9|39214.9|39252.1|39232.1|39209.8|39189.8|437
1732607700000|2024-11-26 07:55:00|39236.9|39216.9|39272.9|39252.9|39272.9|39252.9|39222.6|39202.6|497
1732608000000|2024-11-26 08:00:00|39272.8|39252.8|39245.9|39225.9|39283.3|39263.3|39242.6|39222.6|586
1732608300000|2024-11-26 08:05:00|39246|39226|39212.9|39192.9|39256.2|39236.2|39206.1|39186.1|510
1732608600000|2024-11-26 08:10:00|39213.1|39193.1|39242.7|39222.7|39245.1|39225.1|39209.3|39189.3|521
1732608900000|2024-11-26 08:15:00|39242.5|39222.5|39159.2|39139.2|39242.5|39222.5|39159.2|39139.2|625
1732609200000|2024-11-26 08:20:00|39159|39139|39146.2|39126.2|39161.5|39141.5|39131.3|39111.3|504
1732609500000|2024-11-26 08:25:00|39146.4|39126.4|39173.9|39153.9|39178|39158|39145.1|39125.1|447
1732609800000|2024-11-26 08:30:00|39174|39154|39181.7|39161.7|39186.6|39166.6|39164.3|39144.3|446
1732610100000|2024-11-26 08:35:00|39181.9|39161.9|39196.4|39176.4|39199.4|39179.4|39169.8|39149.8|511
1732610400000|2024-11-26 08:40:00|39196.2|39176.2|39207.2|39187.2|39216.7|39196.7|39189.8|39169.8|484
1732610700000|2024-11-26 08:45:00|39207.7|39187.7|39166.9|39146.9|39217.6|39197.6|39166.5|39146.5|501
1732611000000|2024-11-26 08:50:00|39166.6|39146.6|39143.8|39123.8|39184.2|39164.2|39143.8|39123.8|503
1732611300000|2024-11-26 08:55:00|39143.6|39123.6|39149.8|39129.8|39154.2|39134.2|39133.2|39113.2|536
1732611600000|2024-11-26 09:00:00|39149.6|39129.6|39014.5|38994.5|39152.3|39132.3|39014.4|38994.4|755
1732611900000|2024-11-26 09:05:00|39014.7|38994.7|39042.5|39022.5|39056.6|39036.6|39014.2|38994.2|712
1732612200000|2024-11-26 09:10:00|39043.3|39023.3|39003.8|38983.8|39057|39037|38980.9|38960.9|744
1732612500000|2024-11-26 09:15:00|39001.3|38981.3|39033.8|39013.8|39035.5|39014.6|39000|38980|822
1732612800000|2024-11-26 09:20:00|39033.9|39013.9|39071.5|39051.5|39093.1|39073.1|39028.8|39008.8|881
1732613100000|2024-11-26 09:25:00|39070.7|39050.7|39141.1|39121.1|39141.6|39121.6|39070.7|39050.7|567
1732613400000|2024-11-26 09:30:00|39141.5|39121.5|39181.7|39161.7|39192.5|39172.5|39129.6|39109.6|575
1732613700000|2024-11-26 09:35:00|39181.9|39161.9|39171.4|39151.4|39183.7|39163.7|39151.4|39131.4|494
1732614000000|2024-11-26 09:40:00|39172.1|39152.1|39109.6|39089.6|39172.1|39152.1|39108.6|39088.6|541
1732614300000|2024-11-26 09:45:00|39109.9|39089.9|39102.2|39082.2|39124.7|39104.7|39100.5|39080.5|431
1732614600000|2024-11-26 09:50:00|39101.9|39081.9|39105.2|39085.2|39125.9|39105.9|39090.7|39070.7|516
1732614900000|2024-11-26 09:55:00|39105.3|39085.3|39118.3|39098.3|39133.9|39113.9|39103.3|39083.3|465
1732615200000|2024-11-26 10:00:00|39118.8|39098.8|39117.3|39097.3|39122.6|39102.6|39085.6|39065.6|559
1732615500000|2024-11-26 10:05:00|39119.1|39099.1|39121.6|39101.6|39138.7|39118.7|39111.7|39091.7|488
1732615800000|2024-11-26 10:10:00|39120.4|39100.4|39128.3|39108.3|39129.3|39109.3|39102.9|39082.9|443
1732616100000|2024-11-26 10:15:00|39128.5|39108.5|39151.6|39131.6|39158.7|39138.7|39122.8|39102.8|502
1732616400000|2024-11-26 10:20:00|39151.2|39131.2|39146.5|39126.5|39159.7|39139.7|39136.6|39116.6|518
1732616700000|2024-11-26 10:25:00|39146.3|39126.3|39181.1|39161.1|39182.9|39162.9|39138.2|39118.2|507
1732617000000|2024-11-26 10:30:00|39181.9|39161.9|39168.2|39148.2|39196.2|39176.2|39167.3|39147.3|542
1732617300000|2024-11-26 10:35:00|39167.8|39147.8|39161|39141|39173.2|39153.2|39158.1|39138.1|401
1732617600000|2024-11-26 10:40:00|39160.9|39140.9|39154.1|39134.1|39171|39151|39153|39133|348
1732617900000|2024-11-26 10:45:00|39153.9|39133.9|39154.5|39134.5|39157.2|39137.2|39134.1|39114.1|469
1732618200000|2024-11-26 10:50:00|39154.8|39134.8|39125.5|39105.5|39154.8|39134.8|39123.9|39103.9|480
1732618500000|2024-11-26 10:55:00|39125.4|39105.4|39131.7|39111.7|39134.6|39114.6|39109.8|39089.8|508
1732618800000|2024-11-26 11:00:00|39131.6|39111.6|39132.3|39112.3|39136.4|39116.4|39116.7|39096.7|461
1732619100000|2024-11-26 11:05:00|39132|39112|39125.7|39105.7|39139.8|39119.8|39122.9|39102.9|401
1732619400000|2024-11-26 11:10:00|39125.6|39105.6|39137|39117|39137.4|39117.4|39123.8|39103.8|430
1732619700000|2024-11-26 11:15:00|39137.2|39117.2|39139.9|39119.9|39145.3|39125.3|39129.2|39109.2|353
1732620000000|2024-11-26 11:20:00|39139.6|39119.6|39161.3|39141.3|39161.5|39141.5|39132.6|39112.6|358
1732620300000|2024-11-26 11:25:00|39161|39141|39149.2|39129.2|39161.3|39141.3|39141.5|39121.5|384
1732620600000|2024-11-26 11:30:00|39150.1|39130.1|39135.5|39115.5|39155.6|39135.6|39130.9|39110.9|386
1732620900000|2024-11-26 11:35:00|39135.3|39115.3|39126.9|39106.9|39135.3|39115.3|39112.4|39092.4|380
1732621200000|2024-11-26 11:40:00|39125.8|39105.8|39088.5|39068.5|39126.5|39106.5|39086.3|39066.3|454
1732621500000|2024-11-26 11:45:00|39088.6|39068.6|39083.4|39063.4|39097.2|39077.2|39068.7|39048.7|606
1732621800000|2024-11-26 11:50:00|39083.1|39063.1|39080.2|39060.2|39090.2|39070.2|39078.7|39058.7|374
1732622100000|2024-11-26 11:55:00|39080.6|39060.6|39107.9|39087.9|39113.5|39093.5|39078.1|39058.1|418
1732622400000|2024-11-26 12:00:00|39108.2|39088.2|39118.9|39098.9|39133.1|39113.1|39108.2|39088.2|486
1732622700000|2024-11-26 12:05:00|39119.4|39099.4|39110.1|39090.1|39124.8|39104.8|39093.9|39073.9|537
1732623000000|2024-11-26 12:10:00|39109.7|39089.7|39050.3|39030.3|39110.3|39090.3|39044.3|39024.3|581
1732623300000|2024-11-26 12:15:00|39050.2|39030.2|38959.1|38939.1|39059.1|39039.1|38926.5|38906.5|813
1732623600000|2024-11-26 12:20:00|38959.4|38939.4|38949.1|38929.1|38979.9|38959.9|38924.4|38892.6|817
1732623900000|2024-11-26 12:25:00|38949.5|38929.5|38962.3|38942.3|38980.9|38960.9|38931.9|38911.9|726
1732624200000|2024-11-26 12:30:00|38964.7|38944.7|38943.5|38923.5|38969.6|38949.6|38916.6|38896.6|695
1732624500000|2024-11-26 12:35:00|38943.6|38923.6|38915.5|38895.5|38948.3|38928.3|38905.4|38885.4|665
1732624800000|2024-11-26 12:40:00|38915.9|38895.9|38964.5|38944.5|38976.7|38948.5|38908.4|38888.4|750
1732625100000|2024-11-26 12:45:00|38964.9|38944.9|38982.3|38962.3|38982.5|38962.5|38951.3|38931.3|637
1732625400000|2024-11-26 12:50:00|38982.1|38962.1|39011.3|38991.3|39013.3|38993.3|38959.6|38939.6|573
1732625700000|2024-11-26 12:55:00|39011.4|38991.4|39031.4|39011.4|39038|39018|39011.4|38991.4|510
1732626000000|2024-11-26 13:00:00|39031.7|39011.7|39047.7|39027.7|39078.2|39058.2|39020.6|39000.6|778
1732626300000|2024-11-26 13:05:00|39047.5|39027.5|39068.9|39048.9|39094.6|39074.6|39045.4|39025.4|653
1732626600000|2024-11-26 13:10:00|39069|39049|39079.1|39059.1|39103.1|39083.1|39068.3|39048.3|671
1732626900000|2024-11-26 13:15:00|39078.9|39058.9|39130.2|39110.2|39130.8|39110.8|39068.8|39048.8|699
1732627200000|2024-11-26 13:20:00|39129.6|39109.6|39178.5|39158.5|39204.4|39184.4|39129.6|39109.6|760
1732627500000|2024-11-26 13:25:00|39178.7|39158.7|39187.7|39167.7|39189.8|39169.8|39162|39142|568
1732627800000|2024-11-26 13:30:00|39187.6|39167.6|39126.6|39106.6|39188.3|39168.3|39126.6|39106.6|630
1732628100000|2024-11-26 13:35:00|39126.9|39106.9|39145.3|39125.3|39157.8|39137.8|39123.4|39103.4|553
1732628400000|2024-11-26 13:40:00|39145.4|39125.4|39138.6|39118.6|39161|39141|39132.4|39112.4|508
1732628700000|2024-11-26 13:45:00|39138.2|39118.2|39132.3|39112.3|39143.4|39123.4|39123|39103|522
1732629000000|2024-11-26 13:50:00|39132.1|39112.1|39158.5|39138.5|39162.9|39142.9|39120.4|39100.4|630
1732629300000|2024-11-26 13:55:00|39158.8|39138.8|39170.2|39150.2|39183.5|39163.5|39152.6|39132.6|541
1732629600000|2024-11-26 14:00:00|39170.3|39150.3|39199|39179|39201.8|39181.8|39164.7|39144.7|526
1732629900000|2024-11-26 14:05:00|39198.8|39178.8|39192.8|39172.8|39224.6|39204.6|39192.1|39172.1|583
1732630200000|2024-11-26 14:10:00|39193.3|39173.3|39198|39178|39210.3|39190.3|39183.2|39163.2|533
1732630500000|2024-11-26 14:15:00|39198.2|39178.2|39158.9|39138.9|39205.2|39185.2|39157.8|39137.8|521
1732630800000|2024-11-26 14:20:00|39158.8|39138.8|39140.3|39120.3|39177.7|39157.7|39140.3|39120.3|557
1732631100000|2024-11-26 14:25:00|39141.9|39121.9|39173.9|39153.9|39175.9|39155.9|39139.9|39119.9|479
1732631400000|2024-11-26 14:30:00|39175.8|39155.8|39195.7|39175.7|39206.7|39186.7|39173.4|39153.4|626
1732631700000|2024-11-26 14:35:00|39195.6|39175.6|39181.6|39161.6|39202.5|39182.5|39178.6|39158.6|550
1732632000000|2024-11-26 14:40:00|39181.9|39161.9|39159.4|39139.4|39211.1|39191.1|39158.4|39138.4|646
1732632300000|2024-11-26 14:45:00|39159.5|39139.5|39170.8|39150.8|39194|39174|39159.5|39139.5|627
1732632600000|2024-11-26 14:50:00|39170.9|39150.9|39170.1|39150.1|39179.4|39159.4|39164.3|39144.3|578
1732632900000|2024-11-26 14:55:00|39170.2|39150.2|39188.9|39118.8|39188.9|39159.9|39149.9|39115.3|666
1732633200000|2024-11-26 15:00:00|39189.4|39116.7|39155.9|39135.9|39195.9|39147.2|39131.8|39097.5|824
1732633500000|2024-11-26 15:05:00|39156.5|39136.5|39151.9|39131.9|39165.3|39145.3|39126|39106|761
1732633800000|2024-11-26 15:10:00|39154.1|39134.1|39132.7|39112.7|39170.1|39150.1|39127.9|39107.9|623
1732634100000|2024-11-26 15:15:00|39132.6|39112.6|39129.2|39109.2|39132.6|39112.6|39119.7|39099.7|562
1732634400000|2024-11-26 15:20:00|39129.8|39109.8|39157.9|39137.9|39169.9|39149.9|39107.7|39087.7|694
1732634700000|2024-11-26 15:25:00|39157.6|39137.6|39182.9|39162.9|39183|39163|39155|39135|573
1732635000000|2024-11-26 15:30:00|39183|39163|39172.1|39152.1|39190.4|39170.4|39161.4|39141.4|532
1732635300000|2024-11-26 15:35:00|39172.3|39152.3|39168.5|39148.5|39185.3|39165.3|39165.7|39145.7|502
1732635600000|2024-11-26 15:40:00|39168.4|39148.4|39155.5|39135.5|39174.1|39154.1|39151.6|39131.6|488
1732635900000|2024-11-26 15:45:00|39155.8|39135.8|39147.5|39127.5|39163.5|39143.5|39127.7|39107.7|628
1732636200000|2024-11-26 15:50:00|39147.7|39127.7|39173.7|39153.7|39174.7|39154.7|39123.4|39103.4|716
1732636500000|2024-11-26 15:55:00|39177.5|39157.5|39198.8|39178.8|39201|39181|39155.9|39135.9|793
1732636800000|2024-11-26 16:00:00|39198.7|39178.7|39204|39184|39217.9|39197.9|39180|39160|704
1732637100000|2024-11-26 16:05:00|39203.7|39183.7|39221.8|39201.8|39247.5|39227.5|39200.3|39180.3|627
1732637400000|2024-11-26 16:10:00|39222.8|39202.8|39262.6|39242.6|39269.2|39249.2|39218|39198|571
1732637700000|2024-11-26 16:15:00|39262.4|39242.4|39254.5|39234.5|39266.4|39246.4|39243.8|39223.8|520
1732638000000|2024-11-26 16:20:00|39254.8|39234.8|39232.6|39212.6|39284.6|39264.6|39232.6|39212.6|658
1732638300000|2024-11-26 16:25:00|39232.3|39212.3|39227.6|39207.6|39242.1|39222.1|39220.1|39200.1|616
1732638600000|2024-11-26 16:30:00|39228.4|39208.4|39196.6|39176.6|39228.4|39208.4|39195.8|39175.8|681
1732638900000|2024-11-26 16:35:00|39196.4|39176.4|39179.2|39159.2|39203.8|39183.8|39174.7|39154.7|656
1732639200000|2024-11-26 16:40:00|39179|39159|39215.6|39195.6|39215.6|39195.6|39163.9|39143.9|564
1732639500000|2024-11-26 16:45:00|39216.2|39196.2|39195.7|39175.7|39216.2|39196.2|39188.4|39168.4|578
1732639800000|2024-11-26 16:50:00|39195.5|39175.5|39176.3|39156.3|39202.7|39182.7|39168.1|39148.1|689
1732640100000|2024-11-26 16:55:00|39176.4|39156.4|39181.8|39161.8|39186.7|39166.7|39165.1|39145.1|589
1732640400000|2024-11-26 17:00:00|39181.7|39161.7|39194.3|39174.3|39196.2|39176.2|39175.9|39155.9|582
1732640700000|2024-11-26 17:05:00|39194.4|39174.4|39216.4|39196.4|39226.2|39206.2|39191.2|39171.2|628
1732641000000|2024-11-26 17:10:00|39219.1|39199.1|39257.5|39237.5|39257.5|39237.5|39204.6|39184.6|639
1732641300000|2024-11-26 17:15:00|39256.9|39236.9|39233.5|39213.5|39270.5|39250.5|39232.9|39212.9|505
1732641600000|2024-11-26 17:20:00|39232.9|39212.9|39237.4|39217.4|39243.5|39223.5|39228|39208|380
1732641900000|2024-11-26 17:25:00|39237.1|39217.1|39238.7|39218.7|39254.2|39231.5|39227.7|39202.5|583
1732642200000|2024-11-26 17:30:00|39238|39218|39241|39221|39251.1|39231.1|39219.3|39199.3|555
1732642500000|2024-11-26 17:35:00|39240.1|39220.1|39261.1|39241.1|39269.2|39249.2|39238.2|39218.2|578
1732642800000|2024-11-26 17:40:00|39260.9|39240.9|39266.3|39246.3|39270.9|39250.9|39249.9|39229.9|548
1732643100000|2024-11-26 17:45:00|39266|39246|39272.9|39252.9|39272.9|39252.9|39261.6|39241.6|408
1732643400000|2024-11-26 17:50:00|39272.3|39252.3|39259.2|39239.2|39274.9|39254.9|39254|39234|400
1732643700000|2024-11-26 17:55:00|39259.3|39239.3|39249.2|39229.2|39259.5|39239.5|39247.7|39227.7|393
1732644000000|2024-11-26 18:00:00|39249.1|39229.1|39245.5|39225.5|39252.2|39232.2|39229.2|39209.2|472
1732644300000|2024-11-26 18:05:00|39245.2|39225.2|39254.8|39234.8|39261|39241|39245.2|39225.2|482
1732644600000|2024-11-26 18:10:00|39255|39235|39248.5|39228.5|39259.1|39239.1|39244|39224|387
1732644900000|2024-11-26 18:15:00|39247.7|39227.7|39263.3|39243.3|39266.1|39246.1|39242.7|39222.7|330
1732645200000|2024-11-26 18:20:00|39263.4|39243.4|39268.9|39248.9|39269.2|39249.2|39255.1|39235.1|323
1732645500000|2024-11-26 18:25:00|39269.1|39249.1|39284|39264|39288.1|39268.1|39267.6|39247.6|301
1732645800000|2024-11-26 18:30:00|39284.5|39264.5|39294.9|39274.9|39300.8|39280.8|39278.6|39258.6|263
1732646100000|2024-11-26 18:35:00|39295.1|39275.1|39288.7|39268.7|39300.6|39280.6|39278.3|39258.3|278
1732646400000|2024-11-26 18:40:00|39289.1|39269.1|39256.5|39236.5|39290.7|39270.7|39251.3|39231.3|565
1732646700000|2024-11-26 18:45:00|39255.4|39235.4|39255.7|39235.7|39261.7|39241.7|39234.7|39214.7|672
1732647000000|2024-11-26 18:50:00|39256.2|39236.2|39269.2|39249.2|39269.5|39249.5|39249.6|39229.6|633
1732647300000|2024-11-26 18:55:00|39269.3|39249.3|39308.2|39188.2|39312.7|39251.6|39236.6|39182.6|805
1732647600000|2024-11-26 19:00:00|39304.4|39184.4|39215.2|39195.2|39312.1|39216.3|39215.2|39167.6|930
1732647900000|2024-11-26 19:05:00|39214.9|39194.9|39222|39202|39250.8|39218.7|39207.8|39187.8|924
1732648200000|2024-11-26 19:10:00|39221.8|39201.8|39223.5|39203.5|39258.3|39221.7|39173.1|39134.9|1012
1732648500000|2024-11-26 19:15:00|39219.1|39199.1|39233.8|39213.8|39264.2|39232.3|39219.1|39199.1|934
1732648800000|2024-11-26 19:20:00|39235.2|39215.2|39255.5|39235.5|39257.3|39237.3|39232.2|39212.2|730
1732649100000|2024-11-26 19:25:00|39254.8|39234.8|39260.4|39240.4|39260.8|39240.8|39239.3|39219.3|694
1732649400000|2024-11-26 19:30:00|39260.8|39240.8|39257.6|39237.6|39274.1|39254.1|39249.8|39229.8|709
1732649700000|2024-11-26 19:35:00|39257.8|39237.8|39245.8|39225.8|39263.3|39243.3|39239|39219|765
1732650000000|2024-11-26 19:40:00|39246.5|39226.5|39231.5|39211.5|39246.5|39226.5|39225.8|39205.8|753
1732650300000|2024-11-26 19:45:00|39232.1|39212.1|39213.4|39193.4|39233.1|39213.1|39209.9|39189.9|751
1732650600000|2024-11-26 19:50:00|39213.2|39193.2|39193.8|39173.8|39215.6|39195.6|39186.9|39166.9|535
1732650900000|2024-11-26 19:55:00|39193.6|39173.6|39199.2|39179.2|39201.5|39181.5|39185.2|39165.2|702
1732651200000|2024-11-26 20:00:00|39199.4|39179.4|39192.6|39172.6|39203.8|39183.8|39181.8|39161.8|522
1732651500000|2024-11-26 20:05:00|39193.4|39173.4|39194|39174|39201.1|39181.1|39185.1|39165.1|637
1732651800000|2024-11-26 20:10:00|39193.7|39173.7|39196|39176|39203.2|39183.2|39186.7|39166.7|678
1732652100000|2024-11-26 20:15:00|39196.8|39176.8|39189|39169|39197|39177|39178.7|39158.7|431
1732652400000|2024-11-26 20:20:00|39189.9|39169.9|39199.5|39179.5|39210.6|39182.9|39188.9|39159.6|700
1732652700000|2024-11-26 20:25:00|39200|39180|39196.8|39176.8|39204.7|39184.7|39190.1|39170.1|732
1732653000000|2024-11-26 20:30:00|39197.2|39177.2|39202.2|39182.2|39203.9|39183.9|39186.5|39166.5|565
1732653300000|2024-11-26 20:35:00|39201.8|39181.8|39202.5|39182.5|39208.7|39188.7|39199|39179|500
1732653600000|2024-11-26 20:40:00|39201.8|39181.8|39185|39165|39201.8|39181.8|39185|39165|795
1732653900000|2024-11-26 20:45:00|39185.4|39165.4|39181.7|39161.7|39222.8|39174.1|39177|39149.2|625
1732654200000|2024-11-26 20:50:00|39183.7|39163.7|39175.7|39155.7|39200.5|39180.5|39174.2|39154.2|621
1732654500000|2024-11-26 20:55:00|39175.9|39155.9|39163.1|39143.1|39195.6|39162.5|39157|39125.1|743
1732654800000|2024-11-26 21:00:00|39183.6|39133.6|39155.5|39135.5|39183.6|39146.9|39143.6|39118.7|843
1732655100000|2024-11-26 21:05:00|39155.2|39135.2|39158.5|39138.5|39179.5|39144.3|39153|39122.3|815
1732655400000|2024-11-26 21:10:00|39157.7|39137.7|39139.1|39119.1|39175.7|39139.8|39134.4|39114.4|500
1732655700000|2024-11-26 21:15:00|39139.2|39119.2|39138.3|39118.3|39142.9|39122.9|39129.6|39109.6|234
1732656000000|2024-11-26 21:20:00|39139.1|39119.1|39132.2|39112.2|39141.2|39121.2|39128.6|39108.6|238
1732656300000|2024-11-26 21:25:00|39132.1|39112.1|39133|39113|39138.3|39118.3|39128|39108|201
1732656600000|2024-11-26 21:30:00|39133.2|39113.2|39132.5|39112.5|39137.6|39117.6|39131.8|39111.8|222
1732656900000|2024-11-26 21:35:00|39133|39113|39150.4|39100.4|39155.3|39121.1|39132.7|39094.2|146
1732657200000|2024-11-26 21:40:00|39150.5|39100.5|39152.1|39102.1|39162.3|39105|39149.6|39096.6|234
1732657500000|2024-11-26 21:45:00|39152|39102|39155.8|39102.9|39176.4|39111.8|39152|39097.4|324
1732657800000|2024-11-26 21:50:00|39155.2|39102.3|39152.1|39093.4|39166.6|39108.4|39147.6|39085.7|379
1732658100000|2024-11-26 21:55:00|39152.5|39094.9|39189.3|39069.3|39189.3|39094.9|39151.1|39069.3|353
1732658400000|2024-11-26 22:00:00|39189.7|39069.7|39235.2|39115.2|39236.2|39116.2|39169.4|39055.9|53
1732658700000|2024-11-26 22:05:00|39234.3|39114.3|39233.6|39113.6|39234.3|39114.3|39228.7|39108.7|33
1732659000000|2024-11-26 22:10:00|39233.5|39113.5|39231.5|39111.5|39241.8|39121.8|39223.9|39103.9|421
1732659300000|2024-11-26 22:15:00|39231.7|39111.7|39215.3|39095.3|39240.8|39120.8|39210.6|39090.6|670
1732659600000|2024-11-26 22:20:00|39215.1|39095.1|39206.1|39086.1|39217.7|39097.7|39201|39081|554
1732659900000|2024-11-26 22:25:00|39214.3|39094.3|39216.8|39096.8|39220.4|39100.4|39202.8|39082.8|463
1732660200000|2024-11-26 22:30:00|39203.6|39083.6|39209.8|39089.8|39218.2|39098.2|39199.9|39079.9|316
1732660500000|2024-11-26 22:35:00|39209.9|39089.9|39209.2|39089.2|39219|39099|39201.9|39081.9|356
1732660800000|2024-11-26 22:40:00|39202.1|39082.1|39205.7|39085.7|39215.6|39095.6|39199.9|39079.9|604
1732661100000|2024-11-26 22:45:00|39206.1|39086.1|39208.9|39088.9|39215.1|39095.1|39200.7|39080.7|480
1732661400000|2024-11-26 22:50:00|39206.5|39086.5|39202|39082|39209.5|39089.5|39200|39080|512
1732661700000|2024-11-26 22:55:00|39202.4|39082.4|39211.7|39091.7|39215|39095|39196.8|39076.8|330
1732662000000|2024-11-26 23:00:00|39211.1|39091.1|39214.3|39094.3|39218.7|39098.7|39191.4|39071.4|329
1732662300000|2024-11-26 23:05:00|39214.1|39094.1|39221|39101|39221.1|39101.1|39207.6|39087.6|135
1732662600000|2024-11-26 23:10:00|39214.4|39094.4|39209.1|39089.1|39221.3|39101.3|39208.7|39088.7|153
1732662900000|2024-11-26 23:15:00|39209.3|39089.3|39217.1|39097.1|39218.2|39098.2|39209.3|39089.3|203
1732663200000|2024-11-26 23:20:00|39217.2|39097.2|39223.1|39103.1|39225|39105|39216.9|39096.9|173
1732663500000|2024-11-26 23:25:00|39223.3|39103.3|39226.1|39106.1|39227.3|39107.3|39220.3|39100.3|147
1732663800000|2024-11-26 23:30:00|39225.9|39105.9|39221.7|39101.7|39237.4|39117.4|39219.7|39099.7|235
1732664100000|2024-11-26 23:35:00|39218.6|39098.6|39219.8|39099.8|39223.1|39103.1|39216|39096|172
1732664400000|2024-11-26 23:40:00|39219.7|39099.7|39216.1|39096.1|39224|39104|39215.4|39095.4|178
1732664700000|2024-11-26 23:45:00|39216|39096|39222.7|39102.7|39225.7|39105.7|39207.8|39087.8|181
1732665000000|2024-11-26 23:50:00|39222.3|39102.3|39220.4|39100.4|39226|39106|39215.1|39095.1|220
1732665300000|2024-11-26 23:55:00|39220.3|39100.3|39214.6|39094.6|39220.9|39100.9|39211.6|39091.6|158
1732665600000|2024-11-27 00:00:00|39214.5|39094.5|39208.6|39088.6|39278.2|39158.2|39200.7|39080.7|369
1732665900000|2024-11-27 00:05:00|39208.7|39088.7|39209.5|39089.5|39216.5|39096.5|39196.8|39076.8|335
1732666200000|2024-11-27 00:10:00|39210.1|39090.1|39159|39048.4|39215.3|39095.3|39158.3|39042.1|306
1732666500000|2024-11-27 00:15:00|39158.8|39048.2|39157.2|39048.5|39162.6|39051.5|39155.8|39043.7|406
1732666800000|2024-11-27 00:20:00|39156.6|39048|39149.3|39039.4|39160.3|39049.3|39147.4|39036.9|376
1732667100000|2024-11-27 00:25:00|39153.8|39039.5|39156.6|39051|39159.2|39055.5|39146|39038.4|343
1732667400000|2024-11-27 00:30:00|39158|39051.3|39155.6|39044.8|39174.3|39054.6|39155|39042.8|441
1732667700000|2024-11-27 00:35:00|39156|39045.1|39163.5|39067.8|39175|39067.8|39154.6|39043|343
1732668000000|2024-11-27 00:40:00|39164.1|39067.2|39200.7|39080.7|39213.5|39093.5|39146|39052.6|368
1732668300000|2024-11-27 00:45:00|39205.9|39085.9|39189.2|39069.2|39212.3|39092.3|39188.7|39068.7|423
1732668600000|2024-11-27 00:50:00|39189.1|39069.1|39183.3|39063.3|39199.7|39079.7|39181.8|39061.8|502
1732668900000|2024-11-27 00:55:00|39180.8|39070|39209.7|39089.7|39215.8|39095.8|39156.2|39054.9|461
1732669200000|2024-11-27 01:00:00|39221.8|39101.8|39197.1|39117.1|39221.8|39121|39177.5|39086.3|792
1732669500000|2024-11-27 01:05:00|39198.9|39116.4|39212.6|39131.1|39216.8|39134.4|39188.7|39108.7|585
1732669800000|2024-11-27 01:10:00|39213|39130|39184.6|39106.5|39214.2|39133.6|39173.3|39084.5|604
1732670100000|2024-11-27 01:15:00|39183.9|39104.5|39164.9|39088.5|39187.5|39112.3|39156.6|39085.4|614
1732670400000|2024-11-27 01:20:00|39164.7|39089.3|39159.2|39086.2|39170.6|39097.4|39152.5|39079.1|512
1732670700000|2024-11-27 01:25:00|39159.5|39085.9|39180.1|39099.7|39187.2|39109.6|39152.8|39081.5|418
1732671000000|2024-11-27 01:30:00|39179.5|39101.8|39166.5|39104.5|39185.8|39113.8|39158.4|39094.1|574
1732671300000|2024-11-27 01:35:00|39166.3|39103.9|39166.5|39099.6|39172.9|39113.9|39155.5|39094.6|490
1732671600000|2024-11-27 01:40:00|39167.1|39100.7|39162|39096.3|39176.4|39115.1|39156.7|39093.2|415
1732671900000|2024-11-27 01:45:00|39160.3|39095.8|39170.4|39109.2|39180.3|39118.1|39155.1|39093.7|535
1732672200000|2024-11-27 01:50:00|39170.2|39108.7|39158.8|39096.2|39172.7|39110|39158.5|39094.8|400
1732672500000|2024-11-27 01:55:00|39158.6|39096.1|39168.5|39111.2|39175.8|39115.1|39157.4|39092.7|400
1732672800000|2024-11-27 02:00:00|39171|39113.3|39178.4|39111.7|39181.5|39116.9|39161.5|39098.3|444
1732673100000|2024-11-27 02:05:00|39177.4|39111|39178.8|39121.5|39187.4|39124.7|39171|39102.6|538
1732673400000|2024-11-27 02:10:00|39178.2|39121.2|39174.1|39115.7|39185.1|39122.3|39170.7|39107.3|460
1732673700000|2024-11-27 02:15:00|39174.4|39116.1|39174.4|39110.9|39185.5|39127.3|39166.2|39106|376
1732674000000|2024-11-27 02:20:00|39176.3|39111.1|39185.3|39113.1|39187.9|39125.1|39172.6|39106.5|405
1732674300000|2024-11-27 02:25:00|39185.2|39113.2|39171.9|39112.4|39186.5|39122|39169.4|39106.1|472
1732674600000|2024-11-27 02:30:00|39172.2|39112.8|39181.2|39118.5|39185.3|39121|39169.6|39103.6|456
1732674900000|2024-11-27 02:35:00|39180.9|39118.3|39192.8|39127.3|39195.1|39129.6|39177.6|39112.6|430
1732675200000|2024-11-27 02:40:00|39192.5|39128|39176.2|39116.5|39198.7|39128.3|39175.5|39113.9|384
1732675500000|2024-11-27 02:45:00|39175.9|39116.8|39171.6|39107.4|39179|39119.1|39166.2|39100.8|398
1732675800000|2024-11-27 02:50:00|39171.3|39107.7|39171.8|39108.4|39172.9|39114.4|39162.2|39100.9|396
1732676100000|2024-11-27 02:55:00|39171.4|39108.6|39172.3|39109|39174.6|39115|39160.9|39102|426
1732676400000|2024-11-27 03:00:00|39172.5|39108.1|39169.9|39109.5|39180|39119.3|39166|39106.8|374
1732676700000|2024-11-27 03:05:00|39170.4|39109.8|39194.4|39127.3|39196.7|39132.3|39167.6|39103.3|329
1732677000000|2024-11-27 03:10:00|39194.7|39127.7|39203.7|39139.6|39217.2|39150.8|39192.6|39124.9|416
1732677300000|2024-11-27 03:15:00|39203.4|39139.9|39217.3|39142.4|39217.9|39151.1|39201.9|39131|379
1732677600000|2024-11-27 03:20:00|39217.1|39142.7|39205.9|39141.7|39217.2|39150.9|39204.6|39137.2|322
1732677900000|2024-11-27 03:25:00|39205.6|39141.3|39195.4|39131.9|39207.2|39144.3|39191.9|39125.6|353
1732678200000|2024-11-27 03:30:00|39195.2|39132.2|39189.4|39113.2|39206.9|39134.3|39188.7|39110.6|435
1732678500000|2024-11-27 03:35:00|39189.1|39113.5|39203.8|39132.3|39206.1|39137.8|39185.4|39112.7|293
1732678800000|2024-11-27 03:40:00|39203.5|39132.7|39199.3|39126.9|39205.5|39138.2|39191.3|39120.5|342
1732679100000|2024-11-27 03:45:00|39199.1|39124.7|39184.4|39120.4|39199.1|39125.6|39178.6|39105.9|453
1732679400000|2024-11-27 03:50:00|39184|39120.7|39193.3|39117.6|39199|39125.5|39183.6|39108.6|389
1732679700000|2024-11-27 03:55:00|39191.4|39117.7|39178.3|39113.9|39196.1|39124.6|39178.3|39103.5|374
1732680000000|2024-11-27 04:00:00|39177.3|39112.8|39183.2|39120.3|39202.2|39128.9|39176.2|39110.2|429
1732680300000|2024-11-27 04:05:00|39181.3|39120.6|39184.2|39126.7|39187.2|39130.6|39177.6|39120.1|378
1732680600000|2024-11-27 04:10:00|39184.5|39127|39185.2|39126.6|39194.4|39133.7|39176.5|39117.5|310
1732680900000|2024-11-27 04:15:00|39184.1|39126.4|39190.4|39136|39196.8|39138.3|39178.6|39121.8|266
1732681200000|2024-11-27 04:20:00|39190.3|39136.3|39194.7|39139|39195.7|39139.5|39185.3|39122.4|254
1732681500000|2024-11-27 04:25:00|39194.4|39139.2|39195.9|39142.1|39198.7|39142.8|39192|39129.9|238
1732681800000|2024-11-27 04:30:00|39195.8|39142.5|39200.8|39146|39206.6|39147.6|39193|39133.7|227
1732682100000|2024-11-27 04:35:00|39200.5|39144.2|39198.3|39137.9|39206.6|39149.2|39197.3|39137|262
1732682400000|2024-11-27 04:40:00|39200|39137.6|39191|39127.5|39201.8|39142.2|39187.4|39127.4|275
1732682700000|2024-11-27 04:45:00|39190.6|39127.9|39188.1|39137|39199.3|39139.4|39182.8|39119.1|250
1732683000000|2024-11-27 04:50:00|39187.8|39135.7|39197.4|39128.6|39200.2|39141.4|39187.8|39128|262
1732683300000|2024-11-27 04:55:00|39197|39128.5|39207.5|39136.9|39209.9|39147.3|39188.3|39127.6|295
1732683600000|2024-11-27 05:00:00|39207.8|39139|39200.3|39133.3|39210.4|39143.9|39200.3|39128.4|303
1732683900000|2024-11-27 05:05:00|39200|39133.6|39196.9|39133.4|39208.8|39142.9|39195.6|39128.7|317
1732684200000|2024-11-27 05:10:00|39197.2|39135.2|39200.1|39139.1|39205.2|39141.9|39196.9|39131.3|257
1732684500000|2024-11-27 05:15:00|39197.9|39137.2|39209.6|39144.8|39213.3|39147.4|39197.9|39133.7|291
1732684800000|2024-11-27 05:20:00|39209.9|39145.1|39199.9|39144.9|39214.4|39150.1|39195.9|39134.1|384
1732685100000|2024-11-27 05:25:00|39199.8|39146.2|39195.8|39143.1|39202.4|39146.2|39190.7|39129.1|337
1732685400000|2024-11-27 05:30:00|39199.3|39138.2|39190.9|39137.4|39202.5|39146.3|39190.1|39134.6|278
1732685700000|2024-11-27 05:35:00|39191.2|39137.7|39205.2|39136.5|39206.3|39145.8|39189.7|39133.2|350
1732686000000|2024-11-27 05:40:00|39204.9|39138.8|39194|39143|39206.8|39145.8|39193.3|39135|293
1732686300000|2024-11-27 05:45:00|39194.3|39142.7|39199|39140.1|39207.4|39150.8|39193.5|39139.2|328
1732686600000|2024-11-27 05:50:00|39198.7|39140.4|39204.6|39147.4|39206.1|39149.1|39194.8|39132.7|385
1732686900000|2024-11-27 05:55:00|39206.1|39149.2|39210.2|39152.9|39232.4|39166.4|39206.1|39144.5|464
1732687200000|2024-11-27 06:00:00|39209.3|39153.2|39205.2|39155.2|39220.4|39159.7|39201.1|39141.1|568
1732687500000|2024-11-27 06:05:00|39206.3|39156.3|39202.8|39145.9|39213.3|39158.3|39197.5|39140.4|556
1732687800000|2024-11-27 06:10:00|39202.6|39146.8|39195.1|39139.8|39205.7|39151.4|39189|39131.8|605
1732688100000|2024-11-27 06:15:00|39194.9|39139.9|39184.2|39134.2|39210.7|39153.2|39183.4|39131.6|531
1732688400000|2024-11-27 06:20:00|39184|39134|39178.8|39123.3|39207.3|39148.7|39178.8|39122.2|557
1732688700000|2024-11-27 06:25:00|39179.6|39124.5|39177.7|39123.5|39183.6|39127.7|39168|39112.3|659
1732689000000|2024-11-27 06:30:00|39177.9|39123|39183.3|39120.5|39194.3|39130.1|39165.7|39095.3|594
1732689300000|2024-11-27 06:35:00|39181.8|39119|39199.8|39129.6|39208|39142.9|39181.8|39117.9|606
1732689600000|2024-11-27 06:40:00|39199.6|39125.3|39197.8|39135.4|39219.1|39154.5|39192.6|39124.7|581
1732689900000|2024-11-27 06:45:00|39199.9|39135.2|39213.5|39139.7|39218.8|39153.3|39197.3|39124.8|577
1732690200000|2024-11-27 06:50:00|39211.7|39136.2|39202.2|39131.3|39214.8|39146.8|39189.7|39121|688
1732690500000|2024-11-27 06:55:00|39202.7|39131.5|39245.4|39136.7|39245.4|39150.9|39188.3|39121.8|673
1732690800000|2024-11-27 07:00:00|39261|39141|39160.6|39140.6|39267.2|39161.1|39154.2|39114.7|797
1732691100000|2024-11-27 07:05:00|39160.5|39140.5|39113.5|39093.5|39162.6|39142.6|39105|39070.4|686
1732691400000|2024-11-27 07:10:00|39113.7|39093.7|39135.1|39115.1|39135.1|39115.1|39113.5|39093.5|432
1732691700000|2024-11-27 07:15:00|39135.2|39115.2|39126.2|39106.2|39145.1|39125.1|39124.5|39104.5|634
1732692000000|2024-11-27 07:20:00|39126.3|39106.3|39098.2|39078.2|39137.6|39117.6|39096.1|39076.1|513
1732692300000|2024-11-27 07:25:00|39098.7|39078.7|39100.1|39080.1|39107.1|39087.1|39088|39068|393
1732692600000|2024-11-27 07:30:00|39100.4|39080.4|39083.7|39063.7|39109.6|39089.6|39080.1|39060.1|381
1732692900000|2024-11-27 07:35:00|39083.5|39063.5|39076.6|39056.6|39095|39075|39064.4|39044.4|483
1732693200000|2024-11-27 07:40:00|39076.4|39056.4|39103.8|39083.8|39113.9|39093.9|39073.2|39053.2|517
1732693500000|2024-11-27 07:45:00|39105.9|39085.9|39073.9|39053.9|39114.5|39094.5|39068.4|39048.4|645
1732693800000|2024-11-27 07:50:00|39073.8|39053.8|39109.3|39089.3|39113.1|39093.1|39063.3|39043.3|613
1732694100000|2024-11-27 07:55:00|39109.5|39089.5|39100.9|39080.9|39109.5|39089.5|39087.8|39067.8|479
1732694400000|2024-11-27 08:00:00|39101|39081|39103.4|39083.4|39116.3|39096.3|39096.7|39076.7|580
1732694700000|2024-11-27 08:05:00|39103.3|39083.3|39070|39050|39104|39084|39027|39007|675
1732695000000|2024-11-27 08:10:00|39070.1|39050.1|39028.7|39008.7|39086.2|39066.2|39028.1|39008.1|701
1732695300000|2024-11-27 08:15:00|39028.8|39008.8|39016.1|38996.1|39048.6|39028.6|39016.1|38996.1|660
1732695600000|2024-11-27 08:20:00|39013.6|38993.6|38935.8|38915.8|39014.4|38994.4|38900.9|38880.9|930
1732695900000|2024-11-27 08:25:00|38933.2|38913.2|38951.5|38931.5|38952|38932|38919.7|38899.7|703
1732696200000|2024-11-27 08:30:00|38951.3|38931.3|38987.2|38967.2|38997.6|38977.6|38936.7|38916.7|648
1732696500000|2024-11-27 08:35:00|38986.5|38966.5|38987.7|38967.7|38995.1|38975.1|38968|38948|640
1732696800000|2024-11-27 08:40:00|38988.3|38968.3|39005.5|38985.5|39007|38987|38960.3|38940.3|692
1732697100000|2024-11-27 08:45:00|39006|38986|39003.5|38983.5|39034.1|39014.1|38991.4|38971.4|743
1732697400000|2024-11-27 08:50:00|38998.2|38978.2|39035.5|39015.5|39041.1|39021.1|38992.4|38972.4|564
1732697700000|2024-11-27 08:55:00|39035.7|39015.7|39055.4|39035.4|39080.6|39060.6|39035.7|39015.7|577
1732698000000|2024-11-27 09:00:00|39055.6|39035.6|39051.7|39031.7|39087|39067|39044.9|39024.9|597
1732698300000|2024-11-27 09:05:00|39051.4|39031.4|39071|39051|39077.5|39057.5|39044.7|39024.7|520
1732698600000|2024-11-27 09:10:00|39071.7|39051.7|39052.8|39032.8|39076.1|39056.1|39039.4|39019.4|583
1732698900000|2024-11-27 09:15:00|39053|39033|39073.2|39053.2|39074.7|39054.7|39049.6|39029.6|533
1732699200000|2024-11-27 09:20:00|39073|39053|39093.3|39073.3|39095.3|39075.3|39071.2|39051.2|526
1732699500000|2024-11-27 09:25:00|39093.1|39073.1|39072.7|39052.7|39094.7|39074.7|39070.2|39050.2|611
1732699800000|2024-11-27 09:30:00|39071.7|39051.7|39091.4|39071.4|39108.3|39088.3|39069.5|39049.5|525
1732700100000|2024-11-27 09:35:00|39091.5|39071.5|39070.9|39050.9|39091.7|39071.7|39064.6|39044.6|432
1732700400000|2024-11-27 09:40:00|39070.8|39050.8|39098.8|39078.8|39100|39080|39062|39042|439
1732700700000|2024-11-27 09:45:00|39098.9|39078.9|39088.2|39068.2|39113.7|39093.7|39086.7|39066.7|435
1732701000000|2024-11-27 09:50:00|39088|39068|39070.3|39050.3|39092.7|39072.7|39068|39048|416
1732701300000|2024-11-27 09:55:00|39070.4|39050.4|39070.8|39050.8|39085.4|39065.4|39062.7|39042.7|507
1732701600000|2024-11-27 10:00:00|39070.4|39050.4|39052.1|39032.1|39078.6|39058.6|39031.1|39011.1|503
1732701900000|2024-11-27 10:05:00|39051.8|39031.8|39044.1|39024.1|39060.8|39040.8|39035.6|39015.6|460
1732702200000|2024-11-27 10:10:00|39043.9|39023.9|39062.4|39042.4|39070.6|39050.6|39042.3|39022.3|478
1732702500000|2024-11-27 10:15:00|39062.8|39042.8|39075.1|39055.1|39075.1|39055.1|39041.2|39021.2|358
1732702800000|2024-11-27 10:20:00|39075|39055|39113.5|39093.5|39125.1|39105.1|39073.7|39053.7|453
1732703100000|2024-11-27 10:25:00|39114|39094|39130.5|39110.5|39143.5|39123.5|39113|39093|613
1732703400000|2024-11-27 10:30:00|39130.4|39110.4|39122.5|39102.5|39139.7|39119.7|39116.3|39096.3|500
1732703700000|2024-11-27 10:35:00|39122.2|39102.2|39138|39118|39146.9|39126.9|39119|39099|397
1732704000000|2024-11-27 10:40:00|39138.1|39118.1|39128.1|39108.1|39139.4|39119.4|39118.5|39098.5|519
1732704300000|2024-11-27 10:45:00|39128.3|39108.3|39148.3|39128.3|39152.6|39132.6|39113.7|39093.7|527
1732704600000|2024-11-27 10:50:00|39148.6|39128.6|39150|39130|39166|39146|39137.5|39117.5|447
1732704900000|2024-11-27 10:55:00|39148.3|39128.3|39122.6|39102.6|39148.5|39128.5|39112.5|39092.5|417
1732705200000|2024-11-27 11:00:00|39122.1|39102.1|39107.4|39087.4|39130.3|39110.3|39100.4|39080.4|533
1732705500000|2024-11-27 11:05:00|39107.3|39087.3|39113.3|39093.3|39118.3|39098.3|39104.1|39084.1|505
1732705800000|2024-11-27 11:10:00|39113.4|39093.4|39163.6|39143.6|39168.8|39148.8|39113.3|39093.3|453
1732706100000|2024-11-27 11:15:00|39163.3|39143.3|39174|39154|39187.7|39167.7|39163.3|39143.3|335
1732706400000|2024-11-27 11:20:00|39173.9|39153.9|39202.8|39182.8|39210.7|39190.7|39166.1|39146.1|469
1732706700000|2024-11-27 11:25:00|39202.4|39182.4|39209.5|39189.5|39211.4|39191.4|39195.4|39175.4|395
1732707000000|2024-11-27 11:30:00|39209.4|39189.4|39194.6|39174.6|39213.1|39193.1|39192.6|39172.6|431
1732707300000|2024-11-27 11:35:00|39194.4|39174.4|39156.1|39136.1|39194.8|39174.8|39145.2|39125.2|355
1732707600000|2024-11-27 11:40:00|39156.4|39136.4|39142.5|39122.5|39157.9|39137.9|39124.7|39104.7|319
1732707900000|2024-11-27 11:45:00|39142.3|39122.3|39162|39142|39169.8|39149.8|39142.3|39122.3|353
1732708200000|2024-11-27 11:50:00|39163.2|39143.2|39118.3|39098.3|39164|39144|39117.8|39097.8|393
1732708500000|2024-11-27 11:55:00|39117.8|39097.8|39117.2|39097.2|39118.6|39098.6|39104|39084|499
1732708800000|2024-11-27 12:00:00|39120|39100|39129.1|39109.1|39131.2|39111.2|39104|39084|546
1732709100000|2024-11-27 12:05:00|39129.3|39109.3|39155.5|39135.5|39157.7|39137.7|39123.5|39103.5|412
1732709400000|2024-11-27 12:10:00|39155.3|39135.3|39138.9|39118.9|39157|39137|39134.7|39114.7|418
1732709700000|2024-11-27 12:15:00|39138.8|39118.8|39143|39123|39152.4|39132.4|39133.7|39113.7|462
1732710000000|2024-11-27 12:20:00|39143.2|39123.2|39144.8|39124.8|39158.6|39138.6|39137.5|39117.5|392
1732710300000|2024-11-27 12:25:00|39145|39125|39118.1|39098.1|39152.5|39132.5|39117|39097|532
1732710600000|2024-11-27 12:30:00|39117.4|39097.4|39093.4|39073.4|39137|39117|39084.5|39064.5|609
1732710900000|2024-11-27 12:35:00|39093.2|39073.2|39098.4|39078.4|39119.3|39099.3|39087.1|39067.1|540
1732711200000|2024-11-27 12:40:00|39098.7|39078.7|39094.7|39074.7|39110.8|39090.8|39068.5|39048.5|553
1732711500000|2024-11-27 12:45:00|39097.5|39077.5|39118.5|39098.5|39124.8|39104.8|39080.9|39060.9|530
1732711800000|2024-11-27 12:50:00|39118.6|39098.6|39146|39126|39149.6|39129.6|39112.5|39092.5|563
1732712100000|2024-11-27 12:55:00|39146.3|39126.3|39176.5|39156.5|39188.2|39168.2|39145.1|39125.1|538
1732712400000|2024-11-27 13:00:00|39173.5|39153.5|39164.6|39144.6|39174|39154|39149|39129|559
1732712700000|2024-11-27 13:05:00|39164.3|39144.3|39138.8|39118.8|39164.3|39144.3|39114|39094|599
1732713000000|2024-11-27 13:10:00|39139|39119|39134.5|39114.5|39158.7|39138.7|39122.4|39102.4|532
1732713300000|2024-11-27 13:15:00|39134.1|39114.1|39121.2|39101.2|39149.9|39129.9|39121.2|39101.2|630
1732713600000|2024-11-27 13:20:00|39121.4|39101.4|39147|39127|39147|39127|39115.8|39095.8|604
1732713900000|2024-11-27 13:25:00|39146.6|39126.6|39148.7|39051.8|39164.2|39126.6|39119.1|39051.8|660
1732714200000|2024-11-27 13:30:00|39157.8|39044.2|39063.1|39043.1|39161.2|39089.5|39053.1|39028.8|948
1732714500000|2024-11-27 13:35:00|39063.4|39043.4|39021.7|39001.7|39071.3|39051.3|39018.2|38998.2|885
1732714800000|2024-11-27 13:40:00|39020.9|39000.9|39087.2|39067.2|39088.6|39068.6|39014|38994|916
1732715100000|2024-11-27 13:45:00|39085.2|39065.2|39087|39067|39113.4|39093.4|39073|39053|667
1732715400000|2024-11-27 13:50:00|39087.1|39067.1|39053|39033|39105.3|39085.3|39050.9|39030.9|676
1732715700000|2024-11-27 13:55:00|39052.9|39032.9|38992|38972|39061.3|39041.3|38984.7|38964.7|896
1732716000000|2024-11-27 14:00:00|38991.3|38971.3|39000.9|38980.9|39020.8|39000.8|38952.3|38932.3|774
1732716300000|2024-11-27 14:05:00|39001.1|38981.1|39029|39009|39034.1|39014.1|38994.9|38974.9|749
1732716600000|2024-11-27 14:10:00|39029.2|39009.2|39043.4|39023.4|39045.1|39025.1|39005.8|38985.8|657
1732716900000|2024-11-27 14:15:00|39043.1|39023.1|39108.8|39088.8|39109.1|39089.1|39040.2|39020.2|695
1732717200000|2024-11-27 14:20:00|39109|39089|39115.2|39095.2|39124.8|39104.8|39094.4|39074.4|600
1732717500000|2024-11-27 14:25:00|39115.8|39095.8|39116.9|39096.9|39150.5|39130.5|39107.9|39087.9|609
1732717800000|2024-11-27 14:30:00|39116.6|39096.6|39092.8|39072.8|39118|39098|39092.2|39072.2|660
1732718100000|2024-11-27 14:35:00|39092.9|39072.9|39154.2|39134.2|39162.6|39142.6|39091.9|39071.9|775
1732718400000|2024-11-27 14:40:00|39157|39137|39120.1|39062.1|39173.4|39153.4|39098.6|39059.3|750
1732718700000|2024-11-27 14:45:00|39120.4|39064.4|39147.2|39127.2|39151.7|39131.7|39096.9|39057.1|884
1732719000000|2024-11-27 14:50:00|39147.9|39127.9|39161.5|39141.5|39177|39157|39133.1|39113.1|669
1732719300000|2024-11-27 14:55:00|39159.2|39139.2|39162.5|39088.5|39177.9|39157.9|39132.7|39076.1|607
1732719600000|2024-11-27 15:00:00|39163.9|39087.1|39194.5|39174.5|39194.8|39174.8|39151|39032.3|803
1732719900000|2024-11-27 15:05:00|39194.6|39174.6|39177.6|39157.6|39224.2|39204.2|39165.5|39145.5|639
1732720200000|2024-11-27 15:10:00|39178.9|39158.9|39220.5|39200.5|39232.6|39212.6|39162.4|39142.4|653
1732720500000|2024-11-27 15:15:00|39220.6|39200.6|39186|39166|39233.7|39213.7|39185.1|39165.1|577
1732720800000|2024-11-27 15:20:00|39186.1|39166.1|39201.9|39181.9|39216.4|39196.4|39184.9|39164.9|473
1732721100000|2024-11-27 15:25:00|39201.8|39181.8|39177.2|39157.2|39209.2|39189.2|39163.2|39143.2|553
1732721400000|2024-11-27 15:30:00|39175.6|39155.6|39175.9|39155.9|39192.7|39172.7|39154.9|39134.9|586
1732721700000|2024-11-27 15:35:00|39175.7|39155.7|39157.2|39137.2|39178.8|39158.8|39145.6|39125.6|562
1732722000000|2024-11-27 15:40:00|39156.3|39136.3|39094.1|39074.1|39159.1|39139.1|39086.8|39066.8|626
1732722300000|2024-11-27 15:45:00|39094.4|39074.4|39087.8|39067.8|39115.3|39095.3|39063|39043|605
1732722600000|2024-11-27 15:50:00|39087.7|39067.7|39013.6|38993.6|39091.7|39071.7|39011.2|38991.2|800
1732722900000|2024-11-27 15:55:00|39014.1|38994.1|39060.9|39040.9|39061.2|39041.2|39014.1|38994.1|761
1732723200000|2024-11-27 16:00:00|39060.7|39040.7|39092.9|39072.9|39092.9|39072.9|39060.2|39040.2|658
1732723500000|2024-11-27 16:05:00|39092.8|39072.8|39054.2|39034.2|39092.8|39072.8|39046.1|39026.1|460
1732723800000|2024-11-27 16:10:00|39054.1|39034.1|39093.8|39073.8|39103.9|39083.9|39054.1|39034.1|499
1732724100000|2024-11-27 16:15:00|39094.1|39074.1|39116.3|39096.3|39118.1|39098.1|39087.5|39067.5|465
1732724400000|2024-11-27 16:20:00|39116.2|39096.2|39105.1|39085.1|39125.3|39105.3|39086.8|39066.8|453
1732724700000|2024-11-27 16:25:00|39105.3|39085.3|39115.8|39095.8|39125.9|39105.9|39096.8|39076.8|447
1732725000000|2024-11-27 16:30:00|39115.2|39095.2|39087.6|39067.6|39119.1|39099.1|39083|39063|640
1732725300000|2024-11-27 16:35:00|39087.2|39067.2|39045.2|39025.2|39087.5|39067.5|39042.2|39022.2|607
1732725600000|2024-11-27 16:40:00|39045.6|39025.6|39037.5|39017.5|39049.6|39029.6|39033.9|39013.9|578
1732725900000|2024-11-27 16:45:00|39037.3|39017.3|39019.5|38999.5|39042.5|39022.5|39012.2|38992.2|553
1732726200000|2024-11-27 16:50:00|39019|38999|39070|39050|39070.3|39050.3|39013.2|38993.2|748
1732726500000|2024-11-27 16:55:00|39070.1|39050.1|39065.9|39045.9|39070.6|39050.6|39055.6|39035.6|687
1732726800000|2024-11-27 17:00:00|39066.4|39046.4|39056.2|39036.2|39078.3|39058.3|39050|39030|599
1732727100000|2024-11-27 17:05:00|39055.6|39035.6|39045.8|39025.8|39056.6|39036.6|39031.1|39011.1|632
1732727400000|2024-11-27 17:10:00|39045.7|39025.7|39036.7|39016.7|39056.5|39036.5|39018.2|38998.2|609
1732727700000|2024-11-27 17:15:00|39036.9|39016.9|39006.7|38986.7|39043.5|39023.5|39004.8|38984.8|669
1732728000000|2024-11-27 17:20:00|39006.9|38986.9|39028.1|39008.1|39028.1|39008.1|39003.9|38983.9|578
1732728300000|2024-11-27 17:25:00|39027.5|39007.5|39035.1|39015.1|39036.5|39016.5|39017.8|38997.8|528
1732728600000|2024-11-27 17:30:00|39034.7|39014.7|39055.4|39035.4|39056.6|39036.6|39032.9|39012.9|607
1732728900000|2024-11-27 17:35:00|39054.6|39034.6|39055.5|39035.5|39069.8|39049.8|39047.5|39027.5|572
1732729200000|2024-11-27 17:40:00|39055.9|39035.9|39044.3|39024.3|39055.9|39035.9|39030.4|39010.4|594
1732729500000|2024-11-27 17:45:00|39044.1|39024.1|39047.8|39027.8|39055.1|39035.1|39037.3|39017.3|422
1732729800000|2024-11-27 17:50:00|39047.7|39027.7|39041.3|39021.3|39065.5|39045.5|39040.6|39020.6|344
1732730100000|2024-11-27 17:55:00|39041.4|39021.4|39046.2|39026.2|39051.7|39031.7|39037.6|39017.6|375
1732730400000|2024-11-27 18:00:00|39046|39026|39053.2|39033.2|39058.8|39038.8|39041|39021|336
1732730700000|2024-11-27 18:05:00|39053.7|39033.7|39052.7|39032.7|39054.4|39034.4|39039.9|39019.9|292
1732731000000|2024-11-27 18:10:00|39051.9|39031.9|39059.7|39039.7|39063|39043|39048.3|39028.3|265
1732731300000|2024-11-27 18:15:00|39059.5|39039.5|39052.5|39032.5|39059.5|39039.5|39041.6|39021.6|291
1732731600000|2024-11-27 18:20:00|39052.6|39032.6|39044.9|39024.9|39057.6|39037.6|39039.7|39019.7|258
1732731900000|2024-11-27 18:25:00|39045.2|39025.2|39067.5|39047.5|39069.3|39049.3|39044.8|39024.8|228
1732732200000|2024-11-27 18:30:00|39067.8|39047.8|39055.8|39035.8|39070.3|39050.3|39054.1|39034.1|260
1732732500000|2024-11-27 18:35:00|39055.5|39035.5|39068.8|39048.8|39070.3|39050.3|39049.4|39029.4|254
1732732800000|2024-11-27 18:40:00|39068.5|39048.5|39076.1|39056.1|39084.4|39064.4|39068.1|39048.1|263
1732733100000|2024-11-27 18:45:00|39075.8|39055.8|39091.3|39071.3|39091.3|39071.3|39069.3|39049.3|187
1732733400000|2024-11-27 18:50:00|39091.1|39071.1|39081.5|39061.5|39091.3|39071.3|39078.6|39058.6|251
1732733700000|2024-11-27 18:55:00|39081.8|39061.8|39087.1|39067.1|39098.4|39078.4|39081.8|39061.8|317
1732734000000|2024-11-27 19:00:00|39087.3|39067.3|39089|39069|39103.8|39083.8|39084.3|39064.3|307
1732734300000|2024-11-27 19:05:00|39089.2|39069.2|39074.8|39054.8|39095.3|39075.3|39074.8|39054.8|228
1732734600000|2024-11-27 19:10:00|39070.9|39050.9|39083|39063|39089|39069|39070.9|39050.9|246
1732734900000|2024-11-27 19:15:00|39082.4|39062.4|39099.4|39079.4|39099.5|39079.5|39082.1|39062.1|287
1732735200000|2024-11-27 19:20:00|39098.6|39078.6|39099.2|39079.2|39111|39091|39093|39073|333
1732735500000|2024-11-27 19:25:00|39099.4|39079.4|39106.1|39086.1|39110.6|39090.6|39099.1|39079.1|277
1732735800000|2024-11-27 19:30:00|39105.6|39085.6|39100.5|39080.5|39106.1|39086.1|39096|39076|257
1732736100000|2024-11-27 19:35:00|39101|39081|39091.2|39071.2|39107.2|39087.2|39090.4|39070.4|307
1732736400000|2024-11-27 19:40:00|39091.3|39071.3|39079.6|39059.6|39093.8|39073.8|39079.3|39059.3|202
1732736700000|2024-11-27 19:45:00|39079.1|39059.1|39089.8|39069.8|39093.9|39073.9|39079.1|39059.1|253
1732737000000|2024-11-27 19:50:00|39089.4|39069.4|39103.7|39083.7|39103.7|39083.7|39088.5|39068.5|217
1732737300000|2024-11-27 19:55:00|39104.5|39084.5|39103.7|39083.7|39117.9|39097.9|39103.7|39083.7|310
1732737600000|2024-11-27 20:00:00|39103.8|39083.8|39109.1|39089.1|39111|39091|39099.7|39079.7|313
1732737900000|2024-11-27 20:05:00|39109.3|39089.3|39107.6|39087.6|39111.2|39091.2|39100.2|39080.2|274
1732738200000|2024-11-27 20:10:00|39107.1|39087.1|39112.3|39092.3|39115.3|39095.3|39099.7|39079.7|234
1732738500000|2024-11-27 20:15:00|39112|39092|39117.2|39097.2|39119.2|39099.2|39110.2|39090.2|244
1732738800000|2024-11-27 20:20:00|39117.3|39097.3|39111|39091|39123.2|39103.2|39108.2|39088.2|270
1732739100000|2024-11-27 20:25:00|39110.8|39090.8|39096.9|39076.9|39112.6|39092.6|39096.9|39076.9|252
1732739400000|2024-11-27 20:30:00|39096.2|39076.2|39095.8|39075.8|39100.5|39080.5|39091.8|39071.8|228
1732739700000|2024-11-27 20:35:00|39096|39076|39092.4|39072.4|39100|39080|39092|39072|183
1732740000000|2024-11-27 20:40:00|39092.2|39072.2|39101.6|39081.6|39105.1|39085.1|39092|39072|235
1732740300000|2024-11-27 20:45:00|39101.4|39081.4|39093.3|39073.3|39101.4|39081.4|39088.1|39068.1|215
1732740600000|2024-11-27 20:50:00|39093.1|39073.1|39092.8|39072.8|39097.2|39077.2|39089.8|39069.8|277
1732740900000|2024-11-27 20:55:00|39093.1|39073.1|39089.4|39069.4|39093.5|39073.5|39084.7|39064.7|314
1732741200000|2024-11-27 21:00:00|39089.5|39069.5|39090.7|39070.7|39103.5|39083.5|39085.1|39065.1|311
1732741500000|2024-11-27 21:05:00|39091.2|39071.2|39092.4|39072.4|39095.1|39075.1|39090.2|39070.2|213
1732741800000|2024-11-27 21:10:00|39092.7|39072.7|39089.8|39069.8|39097.7|39077.7|39089.3|39069.3|136
1732742100000|2024-11-27 21:15:00|39089.9|39069.9|39093.5|39073.5|39094.8|39074.8|39089.8|39069.8|112
1732742400000|2024-11-27 21:20:00|39092|39072|39086|39066|39093.1|39073.1|39084.2|39064.2|94
1732742700000|2024-11-27 21:25:00|39085.9|39065.9|39103.7|39053.7|39103.7|39066.1|39081|39048|141
1732743000000|2024-11-27 21:30:00|39103.8|39053.8|39106.6|39056.6|39111.3|39061.3|39103.6|39053.6|118
1732743300000|2024-11-27 21:35:00|39106.4|39056.4|39115.8|39063.5|39116.1|39063.7|39104.4|39054.4|229
1732743600000|2024-11-27 21:40:00|39115.5|39063.3|39116.1|39054.7|39117.9|39063.4|39112.1|39054.4|177
1732743900000|2024-11-27 21:45:00|39115.9|39054.9|39118.5|39054.6|39120.5|39059.6|39111.9|39052.4|191
1732744200000|2024-11-27 21:50:00|39114.1|39058.1|39111.1|39054.5|39118.1|39058.4|39105|39049|184
1732744500000|2024-11-27 21:55:00|39112.6|39053.9|39120.8|39048.2|39120.8|39053.9|39108.8|39041.9|255
1732744800000|2024-11-27 22:00:00|39124.1|39044.6|39110.7|38990.7|39150.1|39044.6|39110.7|38990.7|38
1732745100000|2024-11-27 22:05:00|39095.7|38975.7|39096.1|38976.1|39100.3|38980.3|39095.7|38975.7|35
1732745400000|2024-11-27 22:10:00|39100.3|38980.3|39089.8|38969.8|39111.7|38991.7|39087.7|38967.7|65
1732745700000|2024-11-27 22:15:00|39089.9|38969.9|39088.1|38968.1|39089.9|38969.9|39084.2|38964.2|42
1732746000000|2024-11-27 22:20:00|39088.5|38968.5|39085.9|38965.9|39088.5|38968.5|39085.3|38965.3|7
1732746300000|2024-11-27 22:25:00|39075.3|38955.3|39075.5|38955.5|39075.9|38955.9|39072.2|38952.2|21
1732746600000|2024-11-27 22:30:00|39075.1|38955.1|39080.7|38960.7|39098.4|38978.4|39068.3|38948.3|155
1732746900000|2024-11-27 22:35:00|39081|38961|39072.6|38952.6|39084.2|38964.2|39064|38944|180
1732747200000|2024-11-27 22:40:00|39072.2|38952.2|39074.7|38954.7|39075.2|38955.2|39066.8|38946.8|107
1732747500000|2024-11-27 22:45:00|39074.5|38954.5|39076.1|38956.1|39076.3|38956.3|39066.4|38946.4|156
1732747800000|2024-11-27 22:50:00|39076.2|38956.2|39075.3|38955.3|39076.3|38956.3|39072.4|38952.4|127
1732748100000|2024-11-27 22:55:00|39075.2|38955.2|39095.2|38975.2|39095.5|38975.5|39075.1|38955.1|156
1732748400000|2024-11-27 23:00:00|39095.3|38975.3|39095.2|38975.2|39095.6|38975.6|39082.6|38962.6|227
1732748700000|2024-11-27 23:05:00|39094.6|38974.6|39100.5|38980.5|39101.3|38981.3|39087.9|38967.9|175
1732749000000|2024-11-27 23:10:00|39100.2|38980.2|39102.4|38982.4|39106.1|38986.1|39098.9|38978.9|155
1732749300000|2024-11-27 23:15:00|39102.1|38982.1|39102.7|38982.7|39103.3|38983.3|39097.1|38977.1|198
1732749600000|2024-11-27 23:20:00|39103.1|38983.1|39108.3|38988.3|39108.3|38988.3|39103.1|38983.1|105
1732749900000|2024-11-27 23:25:00|39108.8|38988.8|39106.3|38986.3|39109.1|38989.1|39105.8|38985.8|128
1732750200000|2024-11-27 23:30:00|39106.4|38986.4|39111.6|38991.6|39113.9|39000|39102|38986.4|139
1732750500000|2024-11-27 23:35:00|39111.5|38991.5|39112.1|38992.1|39112.2|38992.2|39099.9|38979.9|129
1732750800000|2024-11-27 23:40:00|39112|38992|39113.5|38993.5|39115.8|38995.8|39111.8|38991.8|103
1732751100000|2024-11-27 23:45:00|39113.4|38993.4|39122.5|39002.5|39122.5|39002.5|39110.1|38990.1|146
1732751400000|2024-11-27 23:50:00|39121.5|39001.5|39118.8|38998.8|39124.9|39004.9|39118.8|38998.8|122
1732751700000|2024-11-27 23:55:00|39119.3|38999.3|39119.1|38999.1|39121.9|39001.9|39116.2|38996.2|113
1732752000000|2024-11-28 00:00:00|39117|38997|39111.2|38991.2|39122.5|39002.5|39089.7|38969.7|342
1732752300000|2024-11-28 00:05:00|39102.3|38982.3|39098.8|38978.8|39117.3|38997.3|39098.1|38978.1|311
1732752600000|2024-11-28 00:10:00|39098.6|38978.6|39155.6|39063.4|39170.5|39063.4|39098.5|38978.5|313
1732752900000|2024-11-28 00:15:00|39153.1|39063.5|39153.5|39037.1|39164.2|39063.5|39143.7|39026.4|262
1732753200000|2024-11-28 00:20:00|39153.9|39037.5|39153.1|39033.1|39166.5|39053.2|39144.3|39031|180
1732753500000|2024-11-28 00:25:00|39153.6|39033.6|39154.3|39034.3|39160.9|39046.8|39128.7|39021.1|185
1732753800000|2024-11-28 00:30:00|39154|39034|39158.9|39038.9|39159.2|39043.7|39140.5|39026.5|150
1732754100000|2024-11-28 00:35:00|39159|39039|39161.2|39041.2|39161.2|39045.5|39138.6|39023.1|267
1732754400000|2024-11-28 00:40:00|39161.5|39041.5|39105.6|38985.6|39161.5|39045.1|39098.2|38978.2|270
1732754700000|2024-11-28 00:45:00|39106.5|38986.5|39143.2|39023.2|39148.5|39031.8|39106.5|38986.5|196
1732755000000|2024-11-28 00:50:00|39142.8|39022.8|39143.3|39060|39166.6|39060|39135.4|39022.8|395
1732755300000|2024-11-28 00:55:00|39139.9|39059.7|39142.2|39022.2|39174.2|39073.1|39137.7|39022.1|378
1732755600000|2024-11-28 01:00:00|39146.4|39026.4|39149.8|39063.8|39157.4|39064|39136.4|39017.3|426
1732755900000|2024-11-28 01:05:00|39143.1|39063.5|39162.6|39085.7|39175|39093.1|39141.2|39048.7|472
1732756200000|2024-11-28 01:10:00|39162.2|39085.3|39162.6|39091.3|39173.8|39100.8|39155.3|39079.9|341
1732756500000|2024-11-28 01:15:00|39162.7|39091|39151.7|39078.4|39162.9|39094.9|39146.4|39071.9|404
1732756800000|2024-11-28 01:20:00|39152.7|39078.7|39148.9|39077.3|39160.6|39092.6|39140.7|39064.5|414
1732757100000|2024-11-28 01:25:00|39149|39083.8|39133.5|39081.9|39149|39085.7|39133.1|39070|353
1732757400000|2024-11-28 01:30:00|39133.8|39082.2|39134.3|39070.2|39143.2|39084.7|39113.5|39055.1|434
1732757700000|2024-11-28 01:35:00|39134.4|39073.4|39138.6|39083|39146.5|39092.9|39126.7|39071.7|357
1732758000000|2024-11-28 01:40:00|39138.9|39083.3|39129.7|39073|39141.4|39083.7|39113.4|39061.6|513
1732758300000|2024-11-28 01:45:00|39127.5|39072.9|39110.2|39044.4|39132.7|39077.1|39110.2|39041.4|514
1732758600000|2024-11-28 01:50:00|39109.9|39044.8|39130.1|39059.5|39137.6|39071.1|39109.7|39044.8|460
1732758900000|2024-11-28 01:55:00|39128|39057.5|39133.9|39073.2|39147.2|39087.5|39126.4|39056.1|383
1732759200000|2024-11-28 02:00:00|39135.7|39073.1|39137.4|39085|39144.4|39085|39119.4|39061.4|427
1732759500000|2024-11-28 02:05:00|39137.3|39085.2|39120.1|39067.6|39140.9|39085.2|39115.4|39051.4|486
1732759800000|2024-11-28 02:10:00|39124.2|39064.7|39126|39072.6|39135.6|39077.6|39121.5|39056.4|450
1732760100000|2024-11-28 02:15:00|39127|39073.6|39128.4|39065.3|39136.6|39074.7|39124.6|39059.1|464
1732760400000|2024-11-28 02:20:00|39129.7|39066.5|39128.2|39065.8|39133.5|39075.5|39125.2|39060.3|309
1732760700000|2024-11-28 02:25:00|39128.1|39066.1|39140.1|39082.5|39144|39083.9|39128|39062.8|327
1732761000000|2024-11-28 02:30:00|39138.7|39082.4|39142.8|39085.6|39155.6|39092.5|39138.7|39074.4|436
1732761300000|2024-11-28 02:35:00|39142.9|39085.7|39152.4|39092.8|39156|39099.2|39141|39080.9|374
1732761600000|2024-11-28 02:40:00|39151.3|39092.9|39142.7|39085.1|39153.7|39095.8|39136|39081.5|345
1732761900000|2024-11-28 02:45:00|39142.3|39084.2|39135.8|39085.8|39148.9|39088.5|39134.1|39077.9|304
1732762200000|2024-11-28 02:50:00|39135.9|39085.9|39139.3|39077.5|39144.1|39086.8|39129.4|39074.7|314
1732762500000|2024-11-28 02:55:00|39139.9|39076.4|39133.7|39071.6|39142.9|39079.6|39131.5|39063.1|231
1732762800000|2024-11-28 03:00:00|39131.8|39073.6|39137.5|39075.9|39147.1|39087.4|39129.7|39068|313
1732763100000|2024-11-28 03:05:00|39137|39078|39140.4|39082.2|39148.2|39089.6|39135|39076.9|290
1732763400000|2024-11-28 03:10:00|39140.5|39082.3|39140.4|39082.6|39149.6|39086.6|39139.8|39074.5|239
1732763700000|2024-11-28 03:15:00|39140.8|39080.7|39147.4|39090.8|39150.1|39090.8|39135.8|39076.1|224
1732764000000|2024-11-28 03:20:00|39147.1|39090.6|39138.9|39088.8|39155.7|39093.4|39138.9|39078.6|311
1732764300000|2024-11-28 03:25:00|39139.2|39088.5|39132.6|39082.6|39143.7|39089.6|39130.7|39071.6|278
1732764600000|2024-11-28 03:30:00|39132.8|39082.8|39145|39095|39147.6|39097.6|39132|39078.7|376
1732764900000|2024-11-28 03:35:00|39142.6|39092.6|39138.7|39088.6|39152.5|39102.5|39137.1|39086.6|387
1732765200000|2024-11-28 03:40:00|39138.8|39088.8|39135.3|39085.3|39148.5|39099.5|39118.2|39081.2|368
1732765500000|2024-11-28 03:45:00|39135.5|39085.5|39147|39092.4|39151|39097.2|39134.6|39084.2|234
1732765800000|2024-11-28 03:50:00|39147.1|39092.6|39150.9|39099.2|39155.1|39105|39144.5|39091.2|235
1732766100000|2024-11-28 03:55:00|39149.8|39099.6|39150.6|39096.6|39157.1|39101.4|39146.1|39090.4|283
1732766400000|2024-11-28 04:00:00|39150.3|39092.2|39155.6|39105.6|39160.2|39105.6|39143.5|39083.8|328
1732766700000|2024-11-28 04:05:00|39154.8|39104.8|39157.3|39107.3|39165.8|39109.7|39149|39097.7|206
1732767000000|2024-11-28 04:10:00|39157.1|39107.1|39153.3|39091.9|39159.3|39107.9|39147.6|39090.1|176
1732767300000|2024-11-28 04:15:00|39152.1|39090.2|39142.1|39082.5|39156.8|39100.8|39135.8|39075.9|291
1732767600000|2024-11-28 04:20:00|39145.4|39083.3|39138.6|39078.7|39150.5|39090.3|39135.8|39072.3|407
1732767900000|2024-11-28 04:25:00|39138.2|39077.9|39141.3|39082.8|39143.9|39085.2|39134.4|39069.9|355
1732768200000|2024-11-28 04:30:00|39142.4|39083.9|39145.6|39082.4|39146.2|39086.8|39135.5|39073.4|323
1732768500000|2024-11-28 04:35:00|39145.2|39082.8|39137.8|39079.1|39148.3|39088.9|39135.3|39076.1|243
1732768800000|2024-11-28 04:40:00|39137.5|39078.7|39144.6|39085.3|39147.7|39086.2|39136.1|39075.3|251
1732769100000|2024-11-28 04:45:00|39144.7|39085.2|39145|39095|39153.4|39097.4|39139.9|39082.3|254
1732769400000|2024-11-28 04:50:00|39145.3|39095.3|39142.9|39089|39150.9|39099.3|39138.5|39081.2|362
1732769700000|2024-11-28 04:55:00|39142.8|39091.6|39139.1|39089.1|39151.3|39096.8|39134.9|39083.3|386
1732770000000|2024-11-28 05:00:00|39139|39089|39141.3|39082.5|39146.2|39091|39132.2|39072.9|312
1732770300000|2024-11-28 05:05:00|39139.8|39080.9|39138.1|39077.3|39140.5|39082.5|39134.3|39072.6|244
1732770600000|2024-11-28 05:10:00|39138.3|39077.4|39140.9|39083.3|39147.7|39083.7|39136.6|39072.1|261
1732770900000|2024-11-28 05:15:00|39140.5|39075.6|39149.1|39087.6|39154.3|39089.3|39132.7|39073.1|332
1732771200000|2024-11-28 05:20:00|39148.8|39087.5|39155|39086.9|39156.6|39091.9|39144.4|39079.2|249
1732771500000|2024-11-28 05:25:00|39154.5|39087.4|39151.6|39086.2|39157.3|39095.9|39145.6|39080.8|269
1732771800000|2024-11-28 05:30:00|39149.5|39083.9|39131.1|39080.8|39150.8|39088.2|39130.2|39075.1|399
1732772100000|2024-11-28 05:35:00|39131|39081.1|39134.8|39084.8|39145.5|39088.1|39128|39071.6|321
1732772400000|2024-11-28 05:40:00|39135.4|39085.4|39136|39080.7|39145|39086.5|39132.1|39075.2|229
1732772700000|2024-11-28 05:45:00|39136.4|39080.8|39141.5|39084.6|39150.3|39085.9|39126.4|39070.8|252
1732773000000|2024-11-28 05:50:00|39141.9|39085|39147.6|39091|39148.4|39091|39140.7|39080.3|153
1732773300000|2024-11-28 05:55:00|39148|39092.2|39166.8|39106.5|39167.5|39108.5|39148|39083.6|321
1732773600000|2024-11-28 06:00:00|39166.5|39107.3|39196.1|39135|39198.6|39135.9|39166.1|39107.3|427
1732773900000|2024-11-28 06:05:00|39195.8|39134.7|39192.2|39134.3|39202|39141.9|39190|39130.8|284
1732774200000|2024-11-28 06:10:00|39192|39133.9|39184.8|39127.1|39193.9|39134|39182.7|39122.4|258
1732774500000|2024-11-28 06:15:00|39184.4|39127.5|39185.8|39135.8|39190.3|39137.5|39180.2|39124.9|309
1732774800000|2024-11-28 06:20:00|39185.7|39135.7|39181.1|39131.1|39195.4|39137.5|39180.7|39127.1|268
1732775100000|2024-11-28 06:25:00|39182.6|39128|39177.8|39127.8|39191.2|39147.1|39166.9|39121.6|248
1732775400000|2024-11-28 06:30:00|39177|39127|39185|39126.1|39188.4|39132.2|39172.9|39121|324
1732775700000|2024-11-28 06:35:00|39176.6|39125.7|39177.5|39127.4|39187.2|39129.2|39174.9|39120.3|256
1732776000000|2024-11-28 06:40:00|39182.7|39123.1|39172.5|39122.5|39188.9|39127.3|39171.7|39115.5|268
1732776300000|2024-11-28 06:45:00|39172.4|39122.4|39179.3|39125.5|39185.5|39127.2|39167.1|39113.2|350
1732776600000|2024-11-28 06:50:00|39179.4|39125.3|39184.4|39125.2|39188.8|39129.8|39177|39118.3|341
1732776900000|2024-11-28 06:55:00|39184|39127.9|39172.6|39116.8|39192.3|39133.7|39172.4|39104.4|314
1732777200000|2024-11-28 07:00:00|39166.9|39116.6|39185.3|39135.3|39200.4|39150.4|39164.9|39110.2|384
1732777500000|2024-11-28 07:05:00|39185.6|39135.6|39164.4|39114.4|39185.6|39147.9|39149.9|39111.1|276
1732777800000|2024-11-28 07:10:00|39164.5|39114.5|39167.9|39117.9|39169.4|39128.3|39147.1|39106.3|335
1732778100000|2024-11-28 07:15:00|39169.3|39119.3|39136.5|39116.5|39172.1|39122.1|39129|39095.6|301
1732778400000|2024-11-28 07:20:00|39135.3|39115.3|39146.5|39126.5|39153.8|39126.9|39117.8|39097.8|421
1732778700000|2024-11-28 07:25:00|39146.4|39126.4|39173.4|39123.4|39177.3|39140|39143.5|39120.8|432
1732779000000|2024-11-28 07:30:00|39173.7|39123.7|39204.9|39154.9|39209.1|39173.7|39165.3|39123.7|547
1732779300000|2024-11-28 07:35:00|39204.7|39154.7|39227.5|39177.5|39228.3|39196.2|39195.2|39146.6|556
1732779600000|2024-11-28 07:40:00|39227.6|39177.6|39237.6|39187.6|39239.3|39200.3|39204.5|39171.1|511
1732779900000|2024-11-28 07:45:00|39237.8|39187.8|39194|39174|39240.9|39201.7|39186.8|39166.8|590
1732780200000|2024-11-28 07:50:00|39193.8|39173.8|39184.7|39164.7|39201.9|39181.9|39181.3|39161.3|432
1732780500000|2024-11-28 07:55:00|39185.1|39165.1|39210.4|39153.7|39210.4|39170.7|39176.1|39153.7|515
1732780800000|2024-11-28 08:00:00|39210.8|39156.9|39240.9|39220.9|39250.2|39230.2|39190.6|39156.9|821
1732781100000|2024-11-28 08:05:00|39241.1|39221.1|39254.9|39234.9|39271.7|39251.7|39223.6|39203.6|518
1732781400000|2024-11-28 08:10:00|39254.8|39234.8|39222.6|39202.6|39255.9|39235.9|39218.4|39198.4|511
1732781700000|2024-11-28 08:15:00|39224.6|39204.6|39288.6|39268.6|39291.2|39271.2|39218.9|39198.9|536
1732782000000|2024-11-28 08:20:00|39288.4|39268.4|39291.2|39271.2|39300.2|39280.2|39280.5|39260.5|537
1732782300000|2024-11-28 08:25:00|39290.8|39270.8|39274.1|39254.1|39297.4|39277.4|39262.5|39242.5|489
1732782600000|2024-11-28 08:30:00|39274|39254|39273.4|39253.4|39292.9|39272.9|39267.7|39247.7|503
1732782900000|2024-11-28 08:35:00|39275.2|39255.2|39272.5|39252.5|39290.7|39270.7|39260.4|39240.4|531
1732783200000|2024-11-28 08:40:00|39271.4|39251.4|39270|39250|39284.1|39264.1|39253|39233|514
1732783500000|2024-11-28 08:45:00|39269.9|39249.9|39299.6|39279.6|39301|39281|39245.6|39225.6|513
1732783800000|2024-11-28 08:50:00|39301|39281|39287.6|39267.6|39304.9|39284.9|39285|39265|528
1732784100000|2024-11-28 08:55:00|39287.2|39267.2|39288.4|39268.4|39293.6|39273.6|39265.1|39245.1|564
1732784400000|2024-11-28 09:00:00|39288.1|39268.1|39249.1|39229.1|39318.2|39298.2|39249.1|39229.1|833
1732784700000|2024-11-28 09:05:00|39249.2|39229.2|39279.1|39259.1|39280|39260|39198|39178|853
1732785000000|2024-11-28 09:10:00|39279|39259|39255.6|39235.6|39284.2|39264.2|39248|39228|659
1732785300000|2024-11-28 09:15:00|39258.2|39238.2|39284.5|39264.5|39297|39277|39255.4|39235.4|633
1732785600000|2024-11-28 09:20:00|39284.4|39264.4|39354.2|39334.2|39380.7|39348.8|39283.3|39263.3|638
1732785900000|2024-11-28 09:25:00|39353.8|39333.8|39374.2|39354.2|39394.3|39374.3|39345.4|39325.4|700
1732786200000|2024-11-28 09:30:00|39374.6|39354.6|39387|39367|39392.5|39372.5|39364.6|39344.6|501
1732786500000|2024-11-28 09:35:00|39387.1|39367.1|39389.7|39369.7|39398.8|39378.8|39374.7|39354.7|533
1732786800000|2024-11-28 09:40:00|39388.9|39368.9|39377.6|39357.6|39402.1|39382.1|39373.7|39353.7|488
1732787100000|2024-11-28 09:45:00|39378|39358|39346.8|39326.8|39390.5|39370.5|39346.3|39326.3|515
1732787400000|2024-11-28 09:50:00|39347.1|39327.1|39343.1|39323.1|39360.1|39340.1|39332.5|39312.5|405
1732787700000|2024-11-28 09:55:00|39343|39323|39369.9|39349.9|39372.2|39352.2|39327.8|39307.8|451
1732788000000|2024-11-28 10:00:00|39369.6|39349.6|39358.3|39338.3|39379.3|39353|39342.5|39315.6|510
1732788300000|2024-11-28 10:05:00|39358.2|39338.2|39316.3|39296.3|39358.2|39338.2|39313.1|39293.1|473
1732788600000|2024-11-28 10:10:00|39315.8|39295.8|39301.6|39281.6|39327.8|39307.8|39279.9|39259.9|432
1732788900000|2024-11-28 10:15:00|39301.9|39281.9|39322.6|39302.6|39325.1|39305.1|39301.3|39281.3|428
1732789200000|2024-11-28 10:20:00|39322.9|39302.9|39313.1|39293.1|39335|39315|39302.5|39282.5|377
1732789500000|2024-11-28 10:25:00|39313.3|39293.3|39301.8|39281.8|39338.9|39318.9|39299.4|39279.4|370
1732789800000|2024-11-28 10:30:00|39300.9|39280.9|39291.5|39271.5|39301.7|39281.7|39280.3|39260.3|309
1732790100000|2024-11-28 10:35:00|39291.8|39271.8|39266.2|39246.2|39295.9|39275.9|39260.1|39240.1|371
1732790400000|2024-11-28 10:40:00|39265.6|39245.6|39268.2|39248.2|39292.3|39272.3|39265.4|39245.4|344
1732790700000|2024-11-28 10:45:00|39268|39248|39253.8|39233.8|39269.3|39249.3|39249.8|39229.8|348
1732791000000|2024-11-28 10:50:00|39254.2|39234.2|39225.4|39205.4|39259.1|39239.1|39224.2|39204.2|316
1732791300000|2024-11-28 10:55:00|39225.2|39205.2|39228.9|39208.9|39241|39221|39224|39204|338
1732791600000|2024-11-28 11:00:00|39228.5|39208.5|39211.7|39191.7|39237.7|39217.7|39211.7|39191.7|357
1732791900000|2024-11-28 11:05:00|39211.5|39191.5|39199.3|39179.3|39211.5|39191.5|39194.8|39174.8|281
1732792200000|2024-11-28 11:10:00|39199.2|39179.2|39195|39175|39199.2|39179.2|39190|39170|250
1732792500000|2024-11-28 11:15:00|39194.9|39174.9|39204.6|39184.6|39210.9|39190.9|39194.9|39174.9|319
1732792800000|2024-11-28 11:20:00|39204.2|39184.2|39204.6|39184.6|39207.7|39187.7|39199.4|39179.4|340
1732793100000|2024-11-28 11:25:00|39204.7|39184.7|39202.7|39182.7|39206.7|39186.7|39201|39181|311
1732793400000|2024-11-28 11:30:00|39202.9|39182.9|39213|39193|39213.3|39193.3|39200.3|39180.3|342
1732793700000|2024-11-28 11:35:00|39213.1|39193.1|39218.5|39198.5|39219|39199|39209.8|39189.8|306
1732794000000|2024-11-28 11:40:00|39218.4|39198.4|39221.6|39201.6|39226.3|39206.3|39215.3|39195.3|263
1732794300000|2024-11-28 11:45:00|39221.7|39201.7|39214|39194|39221.8|39201.8|39211.7|39191.7|196
1732794600000|2024-11-28 11:50:00|39214.2|39194.2|39238.5|39218.5|39239.5|39219.5|39214.2|39194.2|340
1732794900000|2024-11-28 11:55:00|39238.7|39218.7|39213.4|39193.4|39241.9|39221.9|39213.4|39193.4|305
1732795200000|2024-11-28 12:00:00|39213.2|39193.2|39224.3|39204.3|39231.3|39211.3|39212.9|39192.9|388
1732795500000|2024-11-28 12:05:00|39224.5|39204.5|39225.8|39205.8|39232.7|39212.7|39217|39197|413
1732795800000|2024-11-28 12:10:00|39225.9|39205.9|39215.8|39195.8|39231.2|39211.2|39211.1|39191.1|392
1732796100000|2024-11-28 12:15:00|39215.7|39195.7|39200.9|39180.9|39216.4|39196.4|39200.6|39180.6|437
1732796400000|2024-11-28 12:20:00|39201.2|39181.2|39200.8|39180.8|39202.3|39182.3|39193.1|39173.1|379
1732796700000|2024-11-28 12:25:00|39199.8|39179.8|39181.9|39161.9|39204.5|39184.5|39178.3|39158.3|289
1732797000000|2024-11-28 12:30:00|39181.7|39161.7|39186|39166|39191.6|39171.6|39176.5|39156.5|285
1732797300000|2024-11-28 12:35:00|39186.2|39166.2|39189|39169|39190.6|39170.6|39179.3|39159.3|298
1732797600000|2024-11-28 12:40:00|39188.8|39168.8|39189|39169|39204.2|39184.2|39188.8|39168.8|348
1732797900000|2024-11-28 12:45:00|39189.1|39169.1|39206.5|39186.5|39208.6|39188.6|39184|39164|335
1732798200000|2024-11-28 12:50:00|39206.2|39186.2|39182.9|39162.9|39214.7|39194.7|39180.8|39160.8|340
1732798500000|2024-11-28 12:55:00|39182.3|39162.3|39219.8|39145.7|39219.8|39178.9|39181.2|39145.7|287
1732798800000|2024-11-28 13:00:00|39222.3|39144.3|39212.2|39192.2|39242.5|39200.7|39197|39138.7|724
1732799100000|2024-11-28 13:05:00|39212|39192|39170.1|39150.1|39213.5|39193.5|39169.3|39149.3|520
1732799400000|2024-11-28 13:10:00|39170.4|39150.4|39138.9|39118.9|39173.7|39153.7|39131.8|39111.8|448
1732799700000|2024-11-28 13:15:00|39138.4|39118.4|39185.1|39165.1|39189.2|39169.2|39138.4|39118.4|417
1732800000000|2024-11-28 13:20:00|39182.5|39162.5|39194.5|39174.5|39200|39180|39166.4|39146.4|476
1732800300000|2024-11-28 13:25:00|39194.1|39174.1|39215.6|39195.6|39219.7|39199.7|39187.8|39167.8|447
1732800600000|2024-11-28 13:30:00|39215.1|39195.1|39219.6|39199.6|39220.9|39200.9|39197.2|39177.2|495
1732800900000|2024-11-28 13:35:00|39219.5|39199.5|39209.8|39189.8|39227.5|39207.5|39205.4|39185.4|437
1732801200000|2024-11-28 13:40:00|39210.1|39190.1|39214.4|39194.4|39232.2|39212.2|39186.3|39166.3|519
1732801500000|2024-11-28 13:45:00|39214.1|39194.1|39278.6|39258.6|39284.1|39264.1|39202.2|39182.2|531
1732801800000|2024-11-28 13:50:00|39278.7|39258.7|39271.1|39251.1|39290.2|39270.2|39252.9|39232.9|566
1732802100000|2024-11-28 13:55:00|39270.9|39250.9|39264.7|39244.7|39290.3|39270.3|39257.4|39237.4|463
1732802400000|2024-11-28 14:00:00|39263.9|39243.9|39250|39230|39278.8|39258.8|39248.8|39228.8|418
1732802700000|2024-11-28 14:05:00|39250.3|39230.3|39216.7|39196.7|39269.1|39249.1|39215.6|39195.6|423
1732803000000|2024-11-28 14:10:00|39216.5|39196.5|39207.3|39187.3|39235.1|39215.1|39205.6|39185.6|484
1732803300000|2024-11-28 14:15:00|39207.1|39187.1|39200.2|39180.2|39208.1|39188.1|39183.1|39163.1|474
1732803600000|2024-11-28 14:20:00|39200.6|39180.6|39239.7|39219.7|39247.5|39227.5|39200.6|39180.6|403
1732803900000|2024-11-28 14:25:00|39240.2|39220.2|39204.1|39184.1|39240.2|39220.2|39197.3|39177.3|409
1732804200000|2024-11-28 14:30:00|39203.9|39183.9|39185|39165|39208.5|39188.5|39173.3|39153.3|363
1732804500000|2024-11-28 14:35:00|39184.9|39164.9|39165.5|39145.5|39202.7|39182.7|39164.5|39144.5|394
1732804800000|2024-11-28 14:40:00|39165.9|39145.9|39145.5|39125.5|39168.4|39148.4|39140.5|39120.5|386
1732805100000|2024-11-28 14:45:00|39145.2|39125.2|39151.7|39131.7|39164.5|39144.5|39144|39124|333
1732805400000|2024-11-28 14:50:00|39151.4|39131.4|39149.9|39129.9|39159.8|39139.8|39131.7|39111.7|383
1732805700000|2024-11-28 14:55:00|39150.1|39130.1|39118.2|39098.2|39150.1|39130.1|39117.8|39097.8|407
1732806000000|2024-11-28 15:00:00|39118.5|39098.5|39088.4|39068.4|39121.7|39101.7|39086.6|39066.6|434
1732806300000|2024-11-28 15:05:00|39088.2|39068.2|39085.7|39065.7|39095.6|39075.6|39071.5|39051.5|364
1732806600000|2024-11-28 15:10:00|39085.9|39065.9|39096.9|39076.9|39097.2|39077.2|39069.2|39049.2|331
1732806900000|2024-11-28 15:15:00|39096.7|39076.7|39106.4|39086.4|39115.6|39095.6|39095.8|39075.8|302
1732807200000|2024-11-28 15:20:00|39106.7|39086.7|39106.4|39086.4|39130.6|39110.6|39106.4|39086.4|366
1732807500000|2024-11-28 15:25:00|39106.1|39086.1|39106.4|39086.4|39108.2|39088.2|39093.6|39073.6|294
1732807800000|2024-11-28 15:30:00|39105.6|39085.6|39136.5|39116.5|39153.4|39133.4|39098.7|39078.7|370
1732808100000|2024-11-28 15:35:00|39136.3|39116.3|39172.6|39152.6|39179.6|39159.6|39133.8|39113.8|401
1732808400000|2024-11-28 15:40:00|39172.5|39152.5|39159|39139|39181.4|39161.4|39150.4|39130.4|407
1732808700000|2024-11-28 15:45:00|39159.1|39139.1|39137|39117|39170|39150|39127.4|39107.4|446
1732809000000|2024-11-28 15:50:00|39139.8|39119.8|39136|39116|39165.2|39145.2|39131.8|39111.8|438
1732809300000|2024-11-28 15:55:00|39136.2|39116.2|39134.5|39114.5|39149.2|39129.2|39127.2|39107.2|518
1732809600000|2024-11-28 16:00:00|39138|39118|39137.4|39117.4|39138.9|39118.9|39117.9|39097.9|389
1732809900000|2024-11-28 16:05:00|39137.2|39117.2|39138.1|39118.1|39146.4|39126.4|39119.5|39099.5|349
1732810200000|2024-11-28 16:10:00|39138.2|39118.2|39145.5|39125.5|39154.4|39134.4|39128.2|39108.2|370
1732810500000|2024-11-28 16:15:00|39145.7|39125.7|39145.1|39125.1|39166.6|39146.6|39139.9|39119.9|418
1732810800000|2024-11-28 16:20:00|39145.5|39125.5|39143.4|39123.4|39151.7|39131.7|39137.2|39117.2|337
1732811100000|2024-11-28 16:25:00|39143.3|39123.3|39149.5|39129.5|39156|39136|39140.9|39120.9|318
1732811400000|2024-11-28 16:30:00|39148.4|39128.4|39144.2|39124.2|39152.6|39132.6|39139.6|39119.6|353
1732811700000|2024-11-28 16:35:00|39144.3|39124.3|39136.2|39116.2|39148.5|39128.5|39126.5|39106.5|564
1732812000000|2024-11-28 16:40:00|39136.1|39116.1|39131.5|39111.5|39139.8|39119.8|39125.8|39105.8|396
1732812300000|2024-11-28 16:45:00|39131.2|39111.2|39131.2|39111.2|39133.9|39113.9|39123.8|39103.8|308
1732812600000|2024-11-28 16:50:00|39131.4|39111.4|39123.1|39103.1|39133|39113|39117.6|39097.6|298
1732812900000|2024-11-28 16:55:00|39123.2|39103.2|39123.9|39103.9|39129.4|39109.4|39120.1|39100.1|314
1732813200000|2024-11-28 17:00:00|39124.3|39104.3|39123.7|39103.7|39127.5|39107.5|39115.5|39095.5|286
1732813500000|2024-11-28 17:05:00|39123.5|39103.5|39127.3|39107.3|39141.4|39108.9|39114.8|39088.1|377
1732813800000|2024-11-28 17:10:00|39127.7|39107.7|39127.8|39107.8|39131.9|39111.9|39113.8|39093.8|307
1732814100000|2024-11-28 17:15:00|39127.9|39107.9|39144.2|39124.2|39162.5|39125.7|39126.9|39104.1|228
1732814400000|2024-11-28 17:20:00|39144.1|39124.1|39137.2|39117.2|39164.8|39131.6|39136.2|39112.6|226
1732814700000|2024-11-28 17:25:00|39136.6|39116.6|39141.7|39121.7|39153|39133|39136.5|39116.5|230
1732815000000|2024-11-28 17:30:00|39141.4|39121.4|39148.1|39128.1|39148.5|39128.5|39141.4|39121.4|105
1732815300000|2024-11-28 17:35:00|39148.3|39128.3|39132.7|39112.7|39150.3|39130.3|39132.6|39112.6|119
1732815600000|2024-11-28 17:40:00|39132.8|39112.8|39133.1|39113.1|39137.4|39117.4|39129.1|39109.1|186
1732815900000|2024-11-28 17:45:00|39132.9|39112.9|39134.5|39114.5|39139|39119|39130.2|39110.2|198
1732816200000|2024-11-28 17:50:00|39134.3|39114.3|39139.6|39119.6|39140.8|39120.8|39131.3|39111.3|239
1732816500000|2024-11-28 17:55:00|39139.7|39119.7|39144.3|39124.3|39151|39131|39139.7|39119.7|291
1732816800000|2024-11-28 18:00:00|39143.4|39123.4|39147.2|39081.4|39168.1|39123.4|39143.4|39072.7|231
1732817100000|2024-11-28 18:05:00|39149.4|39081.7|39151.4|39083|39160|39090|39140|39070.7|154
1732817400000|2024-11-28 18:10:00|39151.1|39083.3|39158.8|39090.4|39169|39106.1|39148.6|39078.3|164
1732817700000|2024-11-28 18:15:00|39158.5|39090.1|39161.9|39086.8|39177|39104.3|39149.8|39069.8|205
1732818000000|2024-11-28 18:20:00|39161.8|39086.3|39169.3|39078.7|39171|39102.6|39150.9|39072.8|139
1732818300000|2024-11-28 18:25:00|39168.8|39078.8|39155.8|39081.8|39168.8|39104.1|39144.5|39072.1|257
1732818600000|2024-11-28 18:30:00|39155.5|39083.5|39154.9|39089.4|39167.1|39101.9|39150.8|39071.8|204
1732818900000|2024-11-28 18:35:00|39155.1|39089.5|39165.7|39076|39182.5|39103.6|39153.6|39068.7|193
1732819200000|2024-11-28 18:40:00|39165.6|39076.4|39166.2|39091|39166.5|39097.1|39149.6|39076.1|103
1732819500000|2024-11-28 18:45:00|39166.3|39090.9|39166|39096.9|39175|39100.7|39154.8|39077.2|129
1732819800000|2024-11-28 18:50:00|39177.6|39087.5|39160.5|39091.9|39181.8|39099.6|39154.9|39086.7|140
1732820100000|2024-11-28 18:55:00|39162.1|39088.3|39157.5|39069.4|39180.2|39105.6|39152.2|39057.9|261
1732820400000|2024-11-28 19:00:00|39157.8|39069.2|39162.8|39076.3|39169.9|39092.4|39149.4|39058.4|196
1732820700000|2024-11-28 19:05:00|39161|39076.5|39165.6|39069.8|39175.3|39079.8|39156.4|39061.3|158
1732821000000|2024-11-28 19:10:00|39165.7|39068.5|39171.2|39063.4|39176.2|39081.1|39154|39057.5|179
1732821300000|2024-11-28 19:15:00|39171.5|39063.7|39167.1|39071.4|39173.5|39073.5|39162.2|39060.3|157
1732821600000|2024-11-28 19:20:00|39167.5|39071|39152.3|39089.9|39180.6|39090|39152.3|39056.9|208
1732821900000|2024-11-28 19:25:00|39164.5|39090.1|39177.9|39077.5|39178.3|39091.3|39152.4|39069.3|102
1732822200000|2024-11-28 19:30:00|39166.4|39090.4|39165.8|39074.4|39178|39092.1|39152.3|39059.9|135
1732822500000|2024-11-28 19:35:00|39166|39074.2|39178.9|39058.9|39179.1|39088.7|39148.5|39057.5|119
1732822800000|2024-11-28 19:40:00|39178.8|39058.8|39178.4|39059|39178.9|39090.9|39150.1|39058.8|135
1732823100000|2024-11-28 19:45:00|39165.7|39059.3|39144.6|39067.6|39166.1|39091.9|39144.6|39052.8|124
1732823400000|2024-11-28 19:50:00|39144.3|39067.4|39168.6|39051.2|39170.4|39073.1|39140.5|39047.5|130
1732823700000|2024-11-28 19:55:00|39168.4|39051.5|39148.3|39071.4|39172.4|39071.8|39147.8|39051.4|132
1732824000000|2024-11-28 20:00:00|39148.5|39059.2|39158.7|39062.2|39170.7|39071.1|39147.8|39050.1|126
1732824300000|2024-11-28 20:05:00|39158.8|39062.1|39168.1|39061.9|39176.4|39075.2|39152.1|39051.3|279
1732824600000|2024-11-28 20:10:00|39168.3|39062|39167.4|39063.6|39175|39074.1|39159.9|39054.1|74
1732824900000|2024-11-28 20:15:00|39174.6|39054.6|39170.3|39065.3|39179.8|39077.3|39149.8|39052.3|245
1732825200000|2024-11-28 20:20:00|39170.2|39065.4|39163.4|39069.8|39177.8|39084.9|39150.8|39055.2|175
1732825500000|2024-11-28 20:25:00|39163.3|39070.7|39175.1|39055.1|39177.8|39090|39146.4|39054.2|223
1732825800000|2024-11-28 20:30:00|39175.3|39055.3|39147.7|39079.4|39175.9|39079.9|39147.4|39051.4|287
1732826100000|2024-11-28 20:35:00|39147.2|39065.9|39162.7|39064.7|39175.7|39079.9|39147.1|39050|147
1732826400000|2024-11-28 20:40:00|39172.5|39064.8|39181.2|39061.2|39181.3|39080.7|39148.9|39051.7|110
1732826700000|2024-11-28 20:45:00|39181.3|39061.3|39210.1|39090.1|39246|39126|39153.1|39057.8|159
1732827000000|2024-11-28 20:50:00|39210.2|39090.2|39190.4|39070.4|39227|39107|39190.4|39070.4|130
1732827300000|2024-11-28 20:55:00|39190.5|39070.5|39189.7|39069.7|39193.3|39087.3|39173.1|39068.6|188
1732827600000|2024-11-28 21:00:00|39189.5|39069.5|39187.4|39067.4|39193.9|39085.4|39175.5|39066.9|168
1732827900000|2024-11-28 21:05:00|39187.5|39067.5|39172.7|39080|39202.8|39097.3|39172.5|39065.5|100
1732828200000|2024-11-28 21:10:00|39186.1|39080.1|39184.9|39069.5|39188.1|39084.6|39171.6|39065.3|62
1732828500000|2024-11-28 21:15:00|39185|39084.3|39184.3|39064.3|39187.5|39084.3|39171.7|39063.3|102
1732828800000|2024-11-28 21:20:00|39184.5|39064.5|39186.6|39066.6|39187.6|39080.8|39176.3|39062.7|123
1732829100000|2024-11-28 21:25:00|39186.9|39066.9|39186.4|39066.4|39189.1|39095.7|39178|39065.4|122
1732829400000|2024-11-28 21:30:00|39186|39066|39185.5|39065.5|39188.6|39073.7|39180.6|39064.8|102
1732829700000|2024-11-28 21:35:00|39185.1|39065.1|39186.3|39066.3|39186.6|39068.1|39184.8|39064.8|98
1732830000000|2024-11-28 21:40:00|39186.1|39066.1|39185.7|39065.7|39187.8|39067.8|39184.6|39064.6|102
1732830300000|2024-11-28 21:45:00|39186.7|39066.7|39239.7|39119.7|39241.6|39121.6|39178.7|39058.7|170
1732830600000|2024-11-28 21:50:00|39246.5|39126.5|39221.9|39101.9|39246.5|39126.5|39217.3|39097.3|89
1732830900000|2024-11-28 21:55:00|39221.4|39101.4|39223.6|39103.6|39234|39114|39202|39082|72
1732836000000|2024-11-28 23:20:00|39250.6|39130.6|39248.7|39128.7|39251.1|39131.1|39248.7|39128.7|7
1732837200000|2024-11-28 23:40:00|39250.2|39130.2|39251.4|39131.4|39251.5|39131.5|39240.9|39120.9|19
1732837500000|2024-11-28 23:45:00|39227.4|39107.4|39232.2|39112.2|39237.1|39117.1|39219.5|39099.5|105
1732837800000|2024-11-28 23:50:00|39232.4|39112.4|39225.8|39105.8|39233|39113|39214|39094|180
1732838100000|2024-11-28 23:55:00|39225.5|39105.5|39226.9|39106.9|39233.9|39113.9|39219|39099|117
1732838400000|2024-11-29 00:00:00|39226.6|39106.6|39225.5|39105.5|39241.6|39121.6|39215.6|39095.6|236
1732838700000|2024-11-29 00:05:00|39238.6|39118.6|39174.4|39054.4|39240.1|39120.1|39170.8|39050.8|334
1732839000000|2024-11-29 00:10:00|39174.2|39054.2|39149.8|39029.8|39174.6|39054.6|39147.5|39027.5|371
1732839300000|2024-11-29 00:15:00|39148.7|39028.7|39151.4|39031.4|39156.3|39036.3|39143.1|39023.1|335
1732839600000|2024-11-29 00:20:00|39151.2|39031.2|39143.7|39023.7|39151.2|39031.2|39139.7|39019.7|280
1732839900000|2024-11-29 00:25:00|39143.6|39023.6|39142.6|39022.6|39153.4|39033.4|39141.6|39021.6|317
1732840200000|2024-11-29 00:30:00|39141.8|39021.8|39127.4|39007.4|39145.8|39025.8|39125.7|39005.7|473
1732840500000|2024-11-29 00:35:00|39126.8|39006.8|39104.8|38984.8|39130.7|39010.7|39094.7|38974.7|546
1732840800000|2024-11-29 00:40:00|39104.9|38984.9|39172.4|39052.4|39172.4|39052.4|39103.8|38983.8|104
1732841100000|2024-11-29 00:45:00|39152.6|39032.6|39165.1|39045.1|39169.4|39049.4|39150.5|39030.5|402
1732841400000|2024-11-29 00:50:00|39165.3|39045.3|39165|39045|39173.6|39053.6|39162.3|39042.3|460
1732841700000|2024-11-29 00:55:00|39165.1|39045.1|39198.5|39078.5|39198.5|39078.5|39159.8|39039.8|500
1732842000000|2024-11-29 01:00:00|39220.5|39100.5|39207.2|39087.2|39223|39103|39195.5|39075.5|262
1732842300000|2024-11-29 01:05:00|39207.1|39087.1|39168.3|39057.9|39213.2|39093.2|39156.1|39047.8|643
1732842600000|2024-11-29 01:10:00|39168.6|39057.6|39129.8|39044.2|39168.9|39064|39116.2|39027.7|722
1732842900000|2024-11-29 01:15:00|39129.9|39040.3|39128.1|39060.9|39165.2|39062.4|39128|39026.8|857
1732843200000|2024-11-29 01:20:00|39126.1|39061.3|39109.6|39006.8|39155.5|39061.3|39101.3|39001.4|995
1732843500000|2024-11-29 01:25:00|39128.4|39027.7|39132.7|39045|39137.9|39051.2|39099.9|39009.2|871
1732843800000|2024-11-29 01:30:00|39132.6|39049.4|39148.7|39061.8|39163.5|39068.4|39118.8|39026.7|916
1732844100000|2024-11-29 01:35:00|39150.1|39063.7|39151.9|39068.4|39170.9|39077.1|39132.8|39046.5|785
1732844400000|2024-11-29 01:40:00|39151.5|39066.5|39168.2|39076.3|39173.4|39083.1|39141.7|39057.8|812
1732844700000|2024-11-29 01:45:00|39167.8|39077.3|39179.2|39084.3|39182.2|39091.6|39147.4|39055.1|873
1732845000000|2024-11-29 01:50:00|39179.1|39084.8|39166|39088.6|39192.3|39098.8|39159.2|39074.4|912
1732845300000|2024-11-29 01:55:00|39165.8|39088.9|39182.7|39089.2|39188.2|39101.5|39158.4|39070.4|752
1732845600000|2024-11-29 02:00:00|39179.1|39087.8|39155.6|39072|39187.7|39096|39145.6|39066.1|939
1732845900000|2024-11-29 02:05:00|39172.1|39073.1|39128.8|39053|39175.2|39079.9|39125.9|39046|999
1732846200000|2024-11-29 02:10:00|39126.9|39050.4|39140.2|39030.7|39159.8|39073.3|39120.5|39028.1|761
1732846500000|2024-11-29 02:15:00|39139.8|39032.2|39132.1|39050|39155.8|39063.5|39123.4|39030.5|853
1732846800000|2024-11-29 02:20:00|39149.9|39040.4|39129.2|39045.5|39151.6|39058.3|39111.2|39024.2|723
1732847100000|2024-11-29 02:25:00|39129.4|39049.1|39117|39054.8|39140.7|39059.3|39115.5|39037.8|603
1732847400000|2024-11-29 02:30:00|39117.4|39053.6|39120.4|39038.6|39146.8|39055.3|39110.4|39024.8|706
1732847700000|2024-11-29 02:35:00|39121.5|39039.2|39115.2|39032.3|39136.8|39045.4|39107|39012.1|725
1732848000000|2024-11-29 02:40:00|39114.7|39032.8|39105|39029|39133.6|39046|39099.1|39013.3|701
1732848300000|2024-11-29 02:45:00|39100.5|39028.2|39120.6|39040.3|39131.6|39048.6|39098.5|39012.9|863
1732848600000|2024-11-29 02:50:00|39120.4|39038.6|39139.4|39047|39154.3|39067.1|39117.9|39024.7|812
1732848900000|2024-11-29 02:55:00|39139.3|39047.1|39114.6|39042.8|39142.8|39058.6|39110.4|39023.7|627
1732849200000|2024-11-29 03:00:00|39115.1|39045|39127.6|39031.2|39143.1|39050.2|39110.1|39022.8|665
1732849500000|2024-11-29 03:05:00|39126.1|39031.1|39131.3|39026.3|39138|39046.3|39108.3|39016.8|840
1732849800000|2024-11-29 03:10:00|39120.1|39026.5|39145|39054.8|39150.3|39058.2|39115.8|39025.4|861
1732850100000|2024-11-29 03:15:00|39137.8|39054.7|39143.3|39037.3|39153.3|39065.9|39122.5|39032.1|799
1732850400000|2024-11-29 03:20:00|39143.1|39037|39149.5|39054.8|39151.9|39062.4|39119.1|39030.9|914
1732850700000|2024-11-29 03:25:00|39146.4|39053.5|39128.5|39046|39155.4|39065.7|39124.9|39036.7|722
1732851000000|2024-11-29 03:30:00|39128.3|39044.7|39126.8|39057.4|39144.7|39065.5|39115.2|39023.1|612
1732851300000|2024-11-29 03:35:00|39124.7|39057.5|39132.4|39053.1|39143.6|39058.2|39115.8|39025.3|725
1732851600000|2024-11-29 03:40:00|39132.5|39053|39114.3|39031.9|39145.6|39062.3|39107.1|39031.9|553
1732851900000|2024-11-29 03:45:00|39111.2|39032.1|39106.2|39020.3|39128.4|39044|39096.3|39010|673
1732852200000|2024-11-29 03:50:00|39109.1|39021.5|39102.1|39030.2|39124.3|39042.3|39091.2|39007|682
1732852500000|2024-11-29 03:55:00|39105.1|39030.9|39095.9|39022.3|39119.1|39039.3|39089.5|39010|610
1732852800000|2024-11-29 04:00:00|39101.7|39032.7|39104.4|39019.4|39122.7|39038.7|39092|39007.1|600
1732853100000|2024-11-29 04:05:00|39104.7|39018.8|39110.4|39031|39124.9|39044.8|39099.7|39011.2|582
1732853400000|2024-11-29 04:10:00|39111.8|39032.3|39121.1|39016.2|39125.9|39047.5|39096.9|39012|490
1732853700000|2024-11-29 04:15:00|39123.4|39016|39100.4|39031.3|39123.4|39035.1|39091.3|39004.5|620
1732854000000|2024-11-29 04:20:00|39100.1|39031.7|39094.2|39018.2|39113.4|39036.8|39090.9|39011.3|624
1732854300000|2024-11-29 04:25:00|39093.8|39018.4|39098.6|39034.7|39113.3|39038.9|39084.9|39015.7|528
1732854600000|2024-11-29 04:30:00|39101.3|39035|39116.1|39042.2|39124.6|39045.8|39100|39020.4|505
1732854900000|2024-11-29 04:35:00|39115.9|39042.4|39118.8|39039.8|39122.1|39044|39102|39023.3|528
1732855200000|2024-11-29 04:40:00|39118.6|39041.9|39123.8|39049.7|39134.5|39056.7|39114.2|39035.7|416
1732855500000|2024-11-29 04:45:00|39123.6|39049.9|39125.4|39053.1|39132.2|39057.5|39113.7|39042.7|443
1732855800000|2024-11-29 04:50:00|39125.2|39053.3|39118.5|39052.9|39132.1|39060.4|39114.8|39038.3|445
1732856100000|2024-11-29 04:55:00|39119.7|39053.2|39115|39047.4|39125.1|39055.7|39108.5|39035.7|410
1732856400000|2024-11-29 05:00:00|39113.1|39043.9|39114.6|39036.9|39128.4|39049.6|39109.8|39025.8|624
1732856700000|2024-11-29 05:05:00|39115.2|39036.8|39119.7|39039.7|39127|39048.9|39110.3|39032.6|518
1732857000000|2024-11-29 05:10:00|39119.9|39040.2|39114.9|39043.4|39126.8|39052.6|39112.5|39032.6|491
1732857300000|2024-11-29 05:15:00|39114.8|39043.5|39111.8|39047.6|39123|39052.8|39109.6|39031|457
1732857600000|2024-11-29 05:20:00|39113.9|39039.5|39110.3|39040.4|39126.3|39048.1|39096.6|39028.3|469
1732857900000|2024-11-29 05:25:00|39110.5|39038|39127.2|39007.2|39127.2|39043.6|39098.8|39007.2|574
1732858200000|2024-11-29 05:30:00|39125.6|39005.6|39124.7|39031.8|39142|39034.6|39115.9|39001.6|425
1732858500000|2024-11-29 05:35:00|39125.1|39032.2|39108|39045.4|39126.4|39051.6|39107|39032.2|419
1732858800000|2024-11-29 05:40:00|39107.6|39045.8|39107.2|39043.3|39120|39054.5|39105|39036.2|379
1732859100000|2024-11-29 05:45:00|39107.3|39043.4|39116.2|39051.5|39118|39054.3|39098.8|39029.3|489
1732859400000|2024-11-29 05:50:00|39116|39049.9|39110.7|39042.5|39128.6|39061|39110.7|39038.2|592
1732859700000|2024-11-29 05:55:00|39114.7|39042.9|39114.2|39049.2|39122.5|39054.9|39104|39035.1|505
1732860000000|2024-11-29 06:00:00|39114.3|39046.4|39114.4|39046.2|39123.2|39061.9|39107.4|39041.9|509
1732860300000|2024-11-29 06:05:00|39114.8|39049.7|39108.9|39043.2|39122.7|39055.3|39101|39035.1|650
1732860600000|2024-11-29 06:10:00|39108.5|39042.4|39115.9|39051.5|39128.1|39067.2|39105.2|39041|651
1732860900000|2024-11-29 06:15:00|39115.7|39051.8|39114.2|39048.6|39123.3|39061.1|39106.6|39038.5|675
1732861200000|2024-11-29 06:20:00|39113.6|39047.9|39113.2|39042.8|39118|39053|39105.5|39030.3|619
1732861500000|2024-11-29 06:25:00|39114|39046.3|39105.6|39031.8|39114|39046.3|39093.8|39028.7|718
1732861800000|2024-11-29 06:30:00|39095.9|39043.2|39088.4|39018.9|39109.5|39044.3|39078.4|39008|554
1732862100000|2024-11-29 06:35:00|39091.5|39019.1|39099.5|39023.3|39107.1|39029.9|39089.2|39011.1|467
1732862400000|2024-11-29 06:40:00|39099.3|39023.5|39094.7|39029.5|39112.6|39037.3|39090.7|39017.2|477
1732862700000|2024-11-29 06:45:00|39094.9|39029.8|39098.3|39024.9|39108|39030.9|39091|39015.8|392
1732863000000|2024-11-29 06:50:00|39098.1|39025.1|39098.3|39034.8|39118|39044.3|39090.7|39018.1|394
1732863300000|2024-11-29 06:55:00|39098.2|39034.9|39092.7|39007.1|39103.5|39035.6|39075.8|39004.6|568
1732863600000|2024-11-29 07:00:00|39081.3|39016.5|39025.7|39005.7|39098.5|39044.4|39018.8|38985.1|631
1732863900000|2024-11-29 07:05:00|39026.5|39006.5|39042|38992|39050.3|39007.5|39013.7|38980.9|603
1732864200000|2024-11-29 07:10:00|39042.3|38992.3|38978.7|38958.7|39047.3|38997|38978|38958|490
1732864500000|2024-11-29 07:15:00|38979.4|38959.4|38999.6|38949.6|39018.3|38985.3|38968.5|38947.7|673
1732864800000|2024-11-29 07:20:00|39000.1|38950.1|38941.1|38921.1|39000.2|38967.5|38933.6|38913.6|612
1732865100000|2024-11-29 07:25:00|38941.2|38921.2|39004.8|38884.8|39073.7|38953.7|38921.9|38853.1|962
1732865400000|2024-11-29 07:30:00|39006.4|38886.4|38931.4|38911.4|39049|38931.4|38923.9|38871.9|817
1732865700000|2024-11-29 07:35:00|38932.1|38912.1|38965.9|38945.9|38968.2|38948.2|38931.4|38911.4|569
1732866000000|2024-11-29 07:40:00|38965.4|38945.4|38995.1|38929.9|38995.1|38973.2|38958.7|38921.9|557
1732866300000|2024-11-29 07:45:00|38992.6|38925|38957.4|38937.4|39012.4|38964.1|38939.8|38919.8|665
1732866600000|2024-11-29 07:50:00|38957.2|38937.2|38953.1|38933.1|38958.5|38938.5|38928.2|38908.2|533
1732866900000|2024-11-29 07:55:00|38952.9|38932.9|38993.3|38943.3|39003.5|38970.1|38952.6|38932.6|640
1732867200000|2024-11-29 08:00:00|38995.3|38940.4|38986.1|38966.1|38999.3|38967.9|38963.7|38930.2|899
1732867500000|2024-11-29 08:05:00|38986|38966|38990.2|38970.2|39000.7|38980.7|38984.2|38964.2|673
1732867800000|2024-11-29 08:10:00|38989.9|38969.9|39025.3|39005.3|39025.6|39005.6|38982.4|38962.4|634
1732868100000|2024-11-29 08:15:00|39025|39005|39022.5|39002.5|39037.2|39017.2|39012|38992|599
1732868400000|2024-11-29 08:20:00|39022.3|39002.3|39035.3|39015.3|39043.7|39023.7|39006.8|38986.8|544
1732868700000|2024-11-29 08:25:00|39035|39015|39020|39000|39035|39015|39011.5|38991.5|448
1732869000000|2024-11-29 08:30:00|39020.4|39000.4|39033.5|39013.5|39039.4|39019.4|39011.8|38991.8|484
1732869300000|2024-11-29 08:35:00|39033.6|39013.6|39031|39011|39043.1|39023.1|39020.7|39000.7|385
1732869600000|2024-11-29 08:40:00|39030.7|39010.7|39038.9|39018.9|39040.1|39020.1|39028.6|39008.6|357
1732869900000|2024-11-29 08:45:00|39039.2|39019.2|39047.2|39027.2|39074.1|39054.1|39031.4|39011.4|516
1732870200000|2024-11-29 08:50:00|39047.3|39027.3|39045.2|39025.2|39056.3|39036.3|39023.1|39003.1|609
1732870500000|2024-11-29 08:55:00|39046.6|39026.6|39068.8|39048.8|39081.1|39061.1|39030.1|39005.3|612
1732870800000|2024-11-29 09:00:00|39068.5|39048.5|39082.9|39062.9|39103.4|39083.4|39045.3|39025.3|691
1732871100000|2024-11-29 09:05:00|39082.7|39062.7|39044.8|39024.8|39084|39064|39044.7|39024.7|566
1732871400000|2024-11-29 09:10:00|39045|39025|39019.4|38999.4|39046.1|39026.1|39016|38996|561
1732871700000|2024-11-29 09:15:00|39019.6|38999.6|39046.2|39026.2|39047.1|39027.1|39019.1|38999.1|413
1732872000000|2024-11-29 09:20:00|39046.1|39026.1|39042.5|39022.5|39070.4|39050.4|39040.9|39020.9|448
1732872300000|2024-11-29 09:25:00|39043.5|39023.5|39062.7|39042.7|39064.8|39044.8|39043.2|39023.2|545
1732872600000|2024-11-29 09:30:00|39062.9|39042.9|39075.5|39055.5|39076.7|39056.7|39056.7|39036.7|461
1732872900000|2024-11-29 09:35:00|39075.3|39055.3|39101.2|39081.2|39108.8|39088.8|39073.5|39053.5|528
1732873200000|2024-11-29 09:40:00|39100.3|39080.3|39105.8|39085.8|39135.4|39115.4|39098.3|39078.3|524
1732873500000|2024-11-29 09:45:00|39105.5|39085.5|39084.7|39064.7|39108.3|39088.3|39083.3|39063.3|463
1732873800000|2024-11-29 09:50:00|39084.6|39064.6|39107.8|39087.8|39113.1|39093.1|39080.7|39060.7|486
1732874100000|2024-11-29 09:55:00|39108.5|39088.5|39194.3|39074.3|39194.3|39107.6|39100.5|39056.8|536
1732874400000|2024-11-29 10:00:00|39223.9|39103.9|39116.4|39096.4|39271.7|39151.7|39102.5|39051.7|659
1732874700000|2024-11-29 10:05:00|39116.3|39096.3|39087.2|39067.2|39116.3|39096.3|39069.6|39049.6|472
1732875000000|2024-11-29 10:10:00|39088.2|39068.2|39078.2|39058.2|39092.3|39072.3|39077.7|39057.7|435
1732875300000|2024-11-29 10:15:00|39078.1|39058.1|39076.9|39056.9|39081.4|39061.4|39064.4|39044.4|471
1732875600000|2024-11-29 10:20:00|39076.8|39056.8|39015.6|38995.6|39085|39065|39010.9|38990.9|564
1732875900000|2024-11-29 10:25:00|39015.5|38995.5|39022.4|39002.4|39033.1|39013.1|39009.1|38989.1|539
1732876200000|2024-11-29 10:30:00|39020|39000|38986.3|38966.3|39027.3|39007.3|38979.5|38959.5|514
1732876500000|2024-11-29 10:35:00|38986.1|38966.1|39005.8|38985.8|39011.8|38991.8|38976.5|38956.5|468
1732876800000|2024-11-29 10:40:00|39006.1|38986.1|39046.5|39026.5|39047.2|39027.2|39006.1|38986.1|450
1732877100000|2024-11-29 10:45:00|39046.4|39026.4|39055.1|39035.1|39057.4|39037.4|39039.6|39019.6|470
1732877400000|2024-11-29 10:50:00|39054.9|39034.9|39043|39023|39056.1|39036.1|39029|39009|454
1732877700000|2024-11-29 10:55:00|39043.2|39023.2|39013.7|38993.7|39053.4|39033.4|39011.7|38991.7|536
1732878000000|2024-11-29 11:00:00|39013.8|38993.8|39024.3|39004.3|39035.2|39015.2|39012.6|38992.6|442
1732878300000|2024-11-29 11:05:00|39024.5|39004.5|39022.5|39002.5|39030|39010|39008.8|38988.8|435
1732878600000|2024-11-29 11:10:00|39022.8|39002.8|39052.9|39032.9|39053.5|39033.5|39018.2|38998.2|429
1732878900000|2024-11-29 11:15:00|39053|39033|39039.1|39019.1|39053.8|39033.8|39025.6|39005.6|423
1732879200000|2024-11-29 11:20:00|39039.2|39019.2|39026.3|39006.3|39052.7|39032.7|39026.1|39006.1|402
1732879500000|2024-11-29 11:25:00|39026.5|39006.5|39030|39010|39030.3|39010.3|39019.4|38999.4|364
1732879800000|2024-11-29 11:30:00|39030.1|39010.1|39026|39006|39045.7|39025.7|39016.3|38996.3|363
1732880100000|2024-11-29 11:35:00|39025.9|39005.9|39014.1|38994.1|39034.3|39014.3|39011.4|38991.4|336
1732880400000|2024-11-29 11:40:00|39014.2|38994.2|39021|39001|39023.3|39003.3|39013.8|38993.8|351
1732880700000|2024-11-29 11:45:00|39020.9|39000.9|38998.8|38978.8|39027.3|39007.3|38994.1|38974.1|396
1732881000000|2024-11-29 11:50:00|38998.7|38978.7|39021.4|39001.4|39023.5|39003.5|38994.9|38974.9|410
1732881300000|2024-11-29 11:55:00|39021.7|39001.7|39006.7|38986.7|39028.2|39008.2|38999.9|38979.9|506
1732881600000|2024-11-29 12:00:00|39006|38986|38989.5|38969.5|39024.8|39004.8|38982.7|38962.7|626
1732881900000|2024-11-29 12:05:00|38989.9|38969.9|38990.3|38970.3|38996.9|38976.9|38978|38958|477
1732882200000|2024-11-29 12:10:00|38990.4|38970.4|38997.6|38977.6|39008|38988|38980.6|38960.6|521
1732882500000|2024-11-29 12:15:00|38997.1|38977.1|39041.4|39021.4|39046.6|39026.6|38996.9|38976.9|571
1732882800000|2024-11-29 12:20:00|39041.8|39021.8|39043|39023|39050.7|39030.7|39023.5|39003.5|556
1732883100000|2024-11-29 12:25:00|39042.8|39022.8|39043.7|39023.7|39055.4|39035.4|39030.5|39010.5|545
1732883400000|2024-11-29 12:30:00|39043.8|39023.8|39035.1|39015.1|39058.3|39038.3|39029|39009|506
1732883700000|2024-11-29 12:35:00|39033.5|39013.5|39029.6|39009.6|39042.6|39022.6|39018.2|38998.2|511
1732884000000|2024-11-29 12:40:00|39029.9|39009.9|39044.3|39024.3|39054.1|39034.1|39025.8|39005.8|499
1732884300000|2024-11-29 12:45:00|39043.9|39023.9|39050.2|39030.2|39061|39041|39039.1|39019.1|446
1732884600000|2024-11-29 12:50:00|39050.1|39030.1|39043.4|39023.4|39066.9|39046.9|39031.1|39011.1|536
1732884900000|2024-11-29 12:55:00|39044.6|39024.6|38993.9|38973.9|39050.6|39030.6|38989.3|38969.3|582
1732885200000|2024-11-29 13:00:00|38995.1|38975.1|38999.2|38979.2|39004|38984|38972|38952|590
1732885500000|2024-11-29 13:05:00|38998.7|38978.7|38993.4|38973.4|39009.4|38989.4|38989.2|38969.2|494
1732885800000|2024-11-29 13:10:00|38993.5|38973.5|39009.3|38989.3|39010.4|38990.4|38989.9|38969.9|469
1732886100000|2024-11-29 13:15:00|39009.2|38989.2|39003.4|38983.4|39016.7|38996.7|38997.3|38977.3|397
1732886400000|2024-11-29 13:20:00|39003.2|38983.2|38997.1|38977.1|39003.2|38983.2|38985.7|38965.7|475
1732886700000|2024-11-29 13:25:00|38996.9|38976.9|39009.7|38989.7|39012|38992|38989.8|38969.8|446
1732887000000|2024-11-29 13:30:00|39009.4|38989.4|39025.2|39005.2|39042.7|39022.7|39001.2|38981.2|571
1732887300000|2024-11-29 13:35:00|39027|39007|39051.3|39031.3|39052.8|39032.8|39023.5|39003.5|567
1732887600000|2024-11-29 13:40:00|39050.9|39030.9|39084.6|39064.6|39084.9|39064.9|39050.9|39030.9|560
1732887900000|2024-11-29 13:45:00|39084.2|39064.2|39078.6|39058.6|39084.2|39064.2|39068.8|39048.8|449
1732888200000|2024-11-29 13:50:00|39079.3|39059.3|39077.3|39057.3|39087.1|39067.1|39072.1|39052.1|372
1732888500000|2024-11-29 13:55:00|39077.4|39057.4|39052.7|39032.7|39080.5|39060.5|39051.6|39031.6|470
1732888800000|2024-11-29 14:00:00|39052.6|39032.6|39059.1|39039.1|39066.3|39046.3|39044.9|39024.9|502
1732889100000|2024-11-29 14:05:00|39058.9|39038.9|39078.2|39058.2|39083.6|39063.6|39051.3|39031.3|454
1732889400000|2024-11-29 14:10:00|39078.4|39058.4|39128.8|39108.8|39133.1|39113.1|39078.4|39058.4|504
1732889700000|2024-11-29 14:15:00|39128|39108|39142.8|39122.8|39143.6|39123.6|39116.2|39096.2|414
1732890000000|2024-11-29 14:20:00|39142|39122|39104|39084|39143.7|39123.7|39101.3|39081.3|458
1732890300000|2024-11-29 14:25:00|39104.1|39084.1|39085.7|39065.7|39112.9|39092.9|39085.5|39065.5|466
1732890600000|2024-11-29 14:30:00|39086|39066|39080.4|39060.4|39089|39069|39058.3|39038.3|665
1732890900000|2024-11-29 14:35:00|39080.7|39060.7|39120.4|39100.4|39123.4|39103.4|39080.7|39060.7|551
1732891200000|2024-11-29 14:40:00|39120.5|39100.5|39145.7|39125.7|39167|39147|39119.7|39099.7|577
1732891500000|2024-11-29 14:45:00|39145.8|39125.8|39190.8|39170.8|39196.3|39176.3|39145.8|39125.8|626
1732891800000|2024-11-29 14:50:00|39192.2|39172.2|39195|39175|39199.8|39179.8|39173.2|39153.2|665
1732892100000|2024-11-29 14:55:00|39194.7|39174.7|39166|39146|39194.7|39174.7|39155.3|39135.3|618
1732892400000|2024-11-29 15:00:00|39164.7|39144.7|39182.3|39162.3|39190|39170|39164.1|39144.1|538
1732892700000|2024-11-29 15:05:00|39181.8|39161.8|39108.3|39088.3|39181.8|39161.8|39105.8|39085.8|592
1732893000000|2024-11-29 15:10:00|39107.8|39087.8|39103.2|39083.2|39111.5|39091.5|39094.8|39074.8|603
1732893300000|2024-11-29 15:15:00|39103.7|39083.7|39120.9|39100.9|39144.6|39124.6|39099|39079|537
1732893600000|2024-11-29 15:20:00|39121.1|39101.1|39162.4|39142.4|39166.9|39146.9|39118|39098|535
1732893900000|2024-11-29 15:25:00|39162.8|39142.8|39213.3|39193.3|39220|39200|39162.8|39142.8|635
1732894200000|2024-11-29 15:30:00|39213.9|39193.9|39174.1|39154.1|39225.5|39205.5|39169.8|39149.8|645
1732894500000|2024-11-29 15:35:00|39173.9|39153.9|39187.6|39167.6|39202.2|39182.2|39170.1|39150.1|550
1732894800000|2024-11-29 15:40:00|39187.7|39167.7|39168|39148|39206.3|39186.3|39151|39131|613
1732895100000|2024-11-29 15:45:00|39169.5|39149.5|39196.1|39176.1|39216.7|39196.7|39148.9|39128.9|756
1732895400000|2024-11-29 15:50:00|39195.2|39175.2|39201.9|39181.9|39230.3|39210.3|39180.3|39160.3|804
1732895700000|2024-11-29 15:55:00|39202.1|39182.1|39199.2|39179.2|39206.4|39186.4|39165.3|39145.3|773
1732896000000|2024-11-29 16:00:00|39197|39177|39211.1|39191.1|39223.4|39203.4|39173.5|39153.5|703
1732896300000|2024-11-29 16:05:00|39212.5|39192.5|39198.3|39178.3|39223.5|39203.5|39171|39151|700
1732896600000|2024-11-29 16:10:00|39196|39176|39164.2|39144.2|39202.8|39182.8|39154.1|39134.1|700
1732896900000|2024-11-29 16:15:00|39163.4|39143.4|39149.6|39129.6|39172.7|39152.7|39145.2|39125.2|677
1732897200000|2024-11-29 16:20:00|39149.4|39129.4|39131.4|39111.4|39160.8|39140.8|39115.1|39095.1|651
1732897500000|2024-11-29 16:25:00|39131.3|39111.3|39124.8|39104.8|39143.7|39123.7|39107.7|39087.7|736
1732897800000|2024-11-29 16:30:00|39125.9|39105.9|39141.6|39121.6|39168.1|39148.1|39117.7|39097.7|702
1732898100000|2024-11-29 16:35:00|39138.2|39118.2|39154.1|39134.1|39164.6|39144.6|39135.8|39115.8|604
1732898400000|2024-11-29 16:40:00|39153.6|39133.6|39178.8|39158.8|39183.4|39163.4|39142.7|39122.7|605
1732898700000|2024-11-29 16:45:00|39178.1|39158.1|39161.4|39141.4|39182.9|39162.9|39157|39137|541
1732899000000|2024-11-29 16:50:00|39161.8|39141.8|39167|39147|39180.2|39160.2|39159|39139|473
1732899300000|2024-11-29 16:55:00|39166.6|39146.6|39164.6|39144.6|39171.4|39151.4|39156.4|39136.4|503
1732899600000|2024-11-29 17:00:00|39165.7|39145.7|39154.2|39134.2|39165.9|39145.9|39151.9|39131.9|542
1732899900000|2024-11-29 17:05:00|39154.4|39134.4|39147.7|39127.7|39156.8|39136.8|39133.7|39113.7|606
1732900200000|2024-11-29 17:10:00|39148.4|39128.4|39165.5|39145.5|39172.4|39148.5|39143.6|39104.3|649
1732900500000|2024-11-29 17:15:00|39165.2|39145.2|39147.8|39127.8|39167.3|39147.3|39145.8|39125.8|510
1732900800000|2024-11-29 17:20:00|39148.2|39128.2|39149.5|39129.5|39152.8|39132.8|39129|39109|506
1732901100000|2024-11-29 17:25:00|39150|39130|39150.9|39130.9|39166.6|39137.7|39143.1|39114.3|587
1732901400000|2024-11-29 17:30:00|39150.3|39130.3|39146.5|39126.5|39168.6|39137.8|39139.6|39116.9|553
1732901700000|2024-11-29 17:35:00|39146.8|39126.8|39137.2|39117.2|39148.2|39128.2|39136.5|39116.5|529
1732902000000|2024-11-29 17:40:00|39137.3|39117.3|39113.3|39093.3|39137.4|39117.4|39111|39091|426
1732902300000|2024-11-29 17:45:00|39113.2|39093.2|39103.7|39083.7|39119.1|39099.1|39095.2|39075.2|400
1732902600000|2024-11-29 17:50:00|39103.9|39083.9|39102.7|39052.7|39110.7|39086.7|39090.1|39044.4|436
1732902900000|2024-11-29 17:55:00|39102.9|39052.9|39094.9|39074.9|39126.5|39090.2|39087.4|39037.4|537
1732903200000|2024-11-29 18:00:00|39094.2|39074.2|39053.6|39033.6|39095.9|39075.9|39049.9|39029.9|494
1732903500000|2024-11-29 18:05:00|39054.5|39034.5|39052.8|39032.8|39065.4|39045.4|39047.8|39027.8|382
1732903800000|2024-11-29 18:10:00|39052.7|39032.7|39097.7|39047.7|39099.1|39049.1|39051.6|39023.1|349
1732904100000|2024-11-29 18:15:00|39096|39046|39103.4|39083.4|39106.7|39086.7|39078.5|39042.4|313
1732904400000|2024-11-29 18:20:00|39104|39084|39099.3|39079.3|39113|39093|39096|39076|363
1732904700000|2024-11-29 18:25:00|39099.2|39079.2|39088.3|39068.3|39099.2|39079.2|39084.7|39064.7|412
1732905000000|2024-11-29 18:30:00|39088.7|39068.7|39073.2|39053.2|39088.7|39068.7|39061.2|39041.2|377
1732905300000|2024-11-29 18:35:00|39073.4|39053.4|39078.9|39058.9|39084.1|39064.1|39071.7|39051.7|401
1732905600000|2024-11-29 18:40:00|39078.8|39058.8|39082.7|39062.7|39096.8|39067.7|39077.6|39044.6|625
1732905900000|2024-11-29 18:45:00|39082.6|39062.6|39073.7|39053.7|39083.8|39063.8|39070.9|39050.9|421
1732906200000|2024-11-29 18:50:00|39073.8|39053.8|39077.7|39057.7|39090.5|39062.3|39071.6|39039.2|378
1732906500000|2024-11-29 18:55:00|39078|39058|39071.2|39051.2|39080.1|39060.1|39067.8|39047.8|401
1732906800000|2024-11-29 19:00:00|39071|39051|39075|39055|39079.1|39059.1|39067.9|39047.9|361
1732907100000|2024-11-29 19:05:00|39074.8|39054.8|39077.5|39057.5|39093.6|39062.4|39074.3|39040.1|262
1732907400000|2024-11-29 19:10:00|39077.6|39057.6|39075.7|39055.7|39080.9|39060.9|39073.9|39053.9|178
1732907700000|2024-11-29 19:15:00|39076.5|39056.5|39066.3|39046.3|39082.5|39062.5|39065.9|39045.9|305
1732908000000|2024-11-29 19:20:00|39066.1|39046.1|39070.4|39050.4|39071.7|39051.7|39065.5|39045.5|239
1732908300000|2024-11-29 19:25:00|39070.3|39050.3|39060.3|39040.3|39071.9|39051.9|39055.3|39035.3|409
1732908600000|2024-11-29 19:30:00|39060.5|39040.5|39074.9|39054.9|39077.3|39057.3|39057|39037|453
1732908900000|2024-11-29 19:35:00|39075|39055|39077.8|39057.8|39078.6|39058.6|39059.5|39039.5|503
1732909200000|2024-11-29 19:40:00|39078.1|39058.1|39078|39058|39081.1|39061.1|39067.9|39047.9|384
1732909500000|2024-11-29 19:45:00|39077.9|39057.9|39067.8|39047.8|39079.8|39059.8|39067.8|39047.8|415
1732909800000|2024-11-29 19:50:00|39066.9|39046.9|39065.7|39045.7|39070|39050|39062.3|39042.3|573
1732910100000|2024-11-29 19:55:00|39065.4|39045.4|39064.2|39044.2|39074.8|39054.8|39062.3|39042.3|366
1732910400000|2024-11-29 20:00:00|39060.9|39040.9|39079.8|39029.8|39084.7|39045|39058.3|39024.9|550
1732910700000|2024-11-29 20:05:00|39077.4|39027.4|39074.6|39024.6|39077.6|39027.4|39067.9|39017.9|580
1732911000000|2024-11-29 20:10:00|39074.3|39024.3|39059.2|39039.2|39076.5|39041.9|39054.5|39021.8|101
1732911300000|2024-11-29 20:15:00|39059.3|39039.3|39059|39039|39064.4|39044.4|39053.4|39033.4|167
1732911600000|2024-11-29 20:20:00|39058.7|39038.7|39051.4|39031.4|39060.9|39040.9|39048.6|39028.6|187
1732911900000|2024-11-29 20:25:00|39051.6|39031.6|39064.3|39014.3|39067.3|39033.3|39048.1|39013.3|188
1732912200000|2024-11-29 20:30:00|39062.6|39012.6|39050.2|39000.2|39064.2|39014.2|39047.6|38997.6|318
1732912500000|2024-11-29 20:35:00|39050.5|39000.5|39050.4|39000.2|39051.3|39001|39048.7|38998.7|259
1732912800000|2024-11-29 20:40:00|39050.3|39000.4|39052.2|39002.2|39056.4|39003|39049.8|38996.7|173
1732913100000|2024-11-29 20:45:00|39052.3|39002.3|39061.2|39004.6|39061.6|39008.2|39051.8|39000.4|294
1732913400000|2024-11-29 20:50:00|39061.6|39004.7|39057.3|39003.9|39061.7|39006.4|39053.6|38997|387
1732913700000|2024-11-29 20:55:00|39058.8|38999.4|39047.5|38997.5|39064.4|39008.5|39044.8|38989|491
1732914000000|2024-11-29 21:00:00|39048.1|38998.1|39066.9|39016.9|39088.1|39019.8|39048.1|38992.6|554
1732914300000|2024-11-29 21:05:00|39067.1|39017.1|39059.4|39009.4|39067.4|39017.4|39059.1|39009.1|375
1732914600000|2024-11-29 21:10:00|39060|39010|39080.8|38989.2|39091.3|39019.4|39058.3|38985.4|497
1732914900000|2024-11-29 21:15:00|39078.6|38990.3|39068.1|39018.1|39094.5|39020.8|39057.9|38988.4|430
1732915200000|2024-11-29 21:20:00|39068.4|39018.4|39071.4|39021.4|39097.7|39021.4|39064.7|38986.4|375
1732915500000|2024-11-29 21:25:00|39071.3|39021.3|39092.6|38991.9|39106.1|39022|39069.8|38978.2|543
1732915800000|2024-11-29 21:30:00|39092.2|38970|39092.9|38972.9|39098.8|38982.3|39088.3|38969.9|270
1732916100000|2024-11-29 21:35:00|39093.1|38973.1|39078|38958|39098.2|38978.2|39073.4|38953.4|400
1732916400000|2024-11-29 21:40:00|39080.1|38960.1|39088.3|38968.3|39091.1|38971.1|39073.3|38953.3|282
1732916700000|2024-11-29 21:45:00|39088.1|38968.1|39080.1|38960.1|39096.1|38976.1|39070.3|38950.3|205
1732917000000|2024-11-29 21:50:00|39080.2|38960.2|39085.7|38965.7|39103.5|38983.5|39075.5|38955.5|492
1732917300000|2024-11-29 21:55:00|39091.8|38971.8|39090.6|38970.6|39093.2|38973.2|39082|38962|41
1733086800000|2024-12-01 21:00:00|39081.5|38941.5|39081.5|38941.5|39081.5|38941.5|39081.5|38941.5|1
1733090100000|2024-12-01 21:55:00|39194.7|39049.7|39194.7|39049.7|39194.7|39049.7|39194.7|39049.7|1
1733090700000|2024-12-01 22:05:00|39184.7|39059.7|39184.7|39059.7|39184.7|39059.7|39184.7|39059.7|1
1733091000000|2024-12-01 22:10:00|39183.7|39063.7|39183.7|39063.7|39183.7|39063.7|39183.7|39063.7|1
1733091300000|2024-12-01 22:15:00|39183.6|39063.6|39190.6|39070.6|39190.9|39070.9|39174.6|39054.6|63
1733091600000|2024-12-01 22:20:00|39190.4|39070.4|39171.7|39051.7|39191.7|39071.7|39171.7|39051.7|53
1733091900000|2024-12-01 22:25:00|39190.1|39070.1|39193.7|39073.7|39193.7|39073.7|39189.9|39069.9|12
1733092500000|2024-12-01 22:35:00|39187|39067|39187|39067|39187|39067|39187|39067|1
1733092800000|2024-12-01 22:40:00|39189.5|39069.5|39189.5|39069.5|39189.5|39069.5|39189.5|39069.5|1
1733093100000|2024-12-01 22:45:00|39186.5|39066.5|39189.5|39069.5|39189.5|39069.5|39186.5|39066.5|4
1733093400000|2024-12-01 22:50:00|39201.2|39081.2|39201.2|39081.2|39201.2|39081.2|39201.2|39081.2|1
1733093700000|2024-12-01 22:55:00|39214.3|39094.3|39213.1|39093.1|39214.3|39094.3|39201.5|39081.5|5
1733094000000|2024-12-01 23:00:00|39203|39083|39229.9|39109.9|39243.8|39123.8|39189.6|39069.6|361
1733094300000|2024-12-01 23:05:00|39229.7|39109.7|39253.7|39133.7|39258.2|39138.2|39224.4|39104.4|375
1733094600000|2024-12-01 23:10:00|39252|39132|39255.5|39135.5|39264.7|39144.7|39249.1|39129.1|308
1733094900000|2024-12-01 23:15:00|39255.6|39135.6|39257.4|39137.4|39261.2|39141.2|39248.1|39128.1|287
1733095200000|2024-12-01 23:20:00|39257.2|39137.2|39271.9|39151.9|39279.7|39159.7|39257.1|39137.1|259
1733095500000|2024-12-01 23:25:00|39270|39150|39306.4|39186.4|39307.3|39187.3|39268.7|39148.7|324
1733095800000|2024-12-01 23:30:00|39286.4|39166.4|39275.6|39155.6|39294.5|39174.5|39266.3|39146.3|411
1733096100000|2024-12-01 23:35:00|39275.8|39155.8|39267.3|39147.3|39286.8|39166.8|39258.2|39138.2|242
1733096400000|2024-12-01 23:40:00|39260.1|39140.1|39260.1|39140.1|39271.1|39151.1|39253.7|39133.7|281
1733096700000|2024-12-01 23:45:00|39260|39140|39256.3|39136.3|39276.1|39156.1|39255.9|39135.9|277
1733097000000|2024-12-01 23:50:00|39258.4|39138.4|39267|39147|39271.3|39151.3|39253.6|39133.6|309
1733097300000|2024-12-01 23:55:00|39267.1|39147.1|39257.2|39137.2|39276.9|39156.9|39254.7|39134.7|328
1733097600000|2024-12-02 00:00:00|39264|39144|39305.9|39185.9|39315.2|39195.2|39259|39139|434
1733097900000|2024-12-02 00:05:00|39305.7|39185.7|39272.3|39152.3|39309.5|39189.5|39265.1|39145.1|467
1733098200000|2024-12-02 00:10:00|39273.6|39153.6|39265.1|39145.1|39284|39164|39256.4|39136.4|426
1733098500000|2024-12-02 00:15:00|39263.9|39143.9|39275.1|39155.1|39280.9|39160.9|39254.4|39134.4|516
1733098800000|2024-12-02 00:20:00|39275|39155|39277.5|39157.5|39283.2|39163.2|39258|39138|442
1733099100000|2024-12-02 00:25:00|39277.6|39157.6|39273.3|39153.3|39281|39161|39258.1|39138.1|327
1733099400000|2024-12-02 00:30:00|39273.1|39153.1|39273|39153|39279.8|39159.8|39254.2|39134.2|389
1733099700000|2024-12-02 00:35:00|39273.1|39153.1|39290.2|39170.2|39295.4|39175.4|39264.3|39144.3|454
1733100000000|2024-12-02 00:40:00|39290.3|39170.3|39317.7|39197.7|39321|39201|39276.9|39156.9|538
1733100300000|2024-12-02 00:45:00|39318.7|39198.7|39311.2|39191.2|39328.5|39208.5|39309.4|39189.4|696
1733100600000|2024-12-02 00:50:00|39311|39191|39271.6|39151.6|39329.2|39209.2|39267.6|39147.6|579
1733100900000|2024-12-02 00:55:00|39271.7|39151.7|39286.3|39166.3|39291.1|39171.1|39244.6|39146|424
1733101200000|2024-12-02 01:00:00|39271.4|39151.4|39257.8|39170.5|39293.8|39186.5|39242|39150.4|1050
1733101500000|2024-12-02 01:05:00|39259.4|39173|39271.1|39176.8|39285|39192.6|39253.6|39162|1110
1733101800000|2024-12-02 01:10:00|39273.1|39178.2|39290.3|39191.7|39302.1|39196.9|39246.2|39149.3|1138
1733102100000|2024-12-02 01:15:00|39290|39183.7|39291.1|39181.7|39301.9|39200.9|39263.6|39165.7|979
1733102400000|2024-12-02 01:20:00|39291.8|39179.9|39273.8|39184.5|39291.8|39203.5|39266.6|39174.2|714
1733102700000|2024-12-02 01:25:00|39274.8|39184.2|39282.5|39224.9|39299.3|39232.4|39261.1|39179.3|647
1733103000000|2024-12-02 01:30:00|39283.7|39226|39287.2|39226.5|39303.5|39239.9|39282.8|39218.9|619
1733103300000|2024-12-02 01:35:00|39286.5|39225.7|39283.6|39228.9|39310.8|39241|39280.5|39217.8|765
1733103600000|2024-12-02 01:40:00|39283.9|39229.1|39286.5|39221|39300.2|39231.1|39279.3|39212.8|677
1733103900000|2024-12-02 01:45:00|39286.3|39222.2|39287|39227.9|39305.3|39240.5|39280.9|39207.7|666
1733104200000|2024-12-02 01:50:00|39286.8|39228.4|39294.6|39233.3|39303.4|39241|39282.9|39222.3|661
1733104500000|2024-12-02 01:55:00|39294.7|39233.8|39338.2|39253.9|39361.6|39276.9|39289.1|39219.5|916
1733104800000|2024-12-02 02:00:00|39336.4|39253.6|39342.4|39272.6|39348.9|39274.6|39325.3|39247|684
1733105100000|2024-12-02 02:05:00|39343|39273.2|39353.8|39285.1|39367.1|39295.2|39339|39268.5|867
1733105400000|2024-12-02 02:10:00|39353.5|39285.3|39358.7|39290|39369.4|39297.6|39347.7|39270.2|803
1733105700000|2024-12-02 02:15:00|39358.4|39290.1|39370.9|39301.2|39396|39324.6|39358.4|39285|924
1733106000000|2024-12-02 02:20:00|39369.4|39297.3|39381.3|39311.7|39384|39312.9|39357|39280.7|905
1733106300000|2024-12-02 02:25:00|39380.9|39312|39365.8|39309.6|39388.8|39318.3|39362.6|39296|646
1733106600000|2024-12-02 02:30:00|39365.6|39297.8|39357.6|39295.7|39378.2|39305.4|39353.7|39280.9|826
1733106900000|2024-12-02 02:35:00|39358.6|39292.8|39375.5|39303.3|39382.9|39313.5|39353.2|39270|818
1733107200000|2024-12-02 02:40:00|39375.7|39303.4|39374.3|39289.4|39384.9|39310.1|39356.5|39280.2|934
1733107500000|2024-12-02 02:45:00|39374.5|39289.7|39363.7|39287|39384.3|39305.1|39358.2|39281.8|852
1733107800000|2024-12-02 02:50:00|39363.4|39287.2|39370.2|39289|39382.9|39305.9|39358.5|39281.6|709
1733108100000|2024-12-02 02:55:00|39370.4|39289.2|39361.6|39304.7|39384.1|39306.2|39356.2|39279.5|939
1733108400000|2024-12-02 03:00:00|39361.4|39304.9|39377.7|39293.4|39387|39307.6|39359.4|39279.8|856
1733108700000|2024-12-02 03:05:00|39380.2|39293.6|39376.8|39292.3|39386.1|39306.6|39359.4|39281.3|963
1733109000000|2024-12-02 03:10:00|39376.6|39292.7|39382.3|39308.9|39390.1|39313|39360.4|39275.9|891
1733109300000|2024-12-02 03:15:00|39382.2|39309|39379|39276.7|39383.4|39311.1|39360.4|39274.5|801
1733109600000|2024-12-02 03:20:00|39381|39281.5|39395.7|39310.4|39396.7|39310.4|39367.7|39278|889
1733109900000|2024-12-02 03:25:00|39387|39310.5|39373.7|39299.6|39395|39321.3|39370.2|39293.8|498
1733110200000|2024-12-02 03:30:00|39375.9|39299.5|39365.4|39304|39379.7|39312.2|39353.6|39271.6|941
1733110500000|2024-12-02 03:35:00|39365.2|39304.2|39370.5|39294.5|39381.5|39309.8|39358.4|39277.2|707
1733110800000|2024-12-02 03:40:00|39371.1|39294|39376.6|39294.8|39382.3|39304.6|39359.6|39279.3|712
1733111100000|2024-12-02 03:45:00|39375.7|39290.4|39367|39296.8|39382.6|39306.1|39355.3|39270.3|751
1733111400000|2024-12-02 03:50:00|39367.3|39296.9|39374.6|39291.9|39379.2|39303.7|39354|39274.2|760
1733111700000|2024-12-02 03:55:00|39374.4|39292|39383.8|39289.6|39393.9|39313.2|39369.2|39287.6|711
1733112000000|2024-12-02 04:00:00|39383.6|39289.8|39368.6|39308.8|39392.6|39315.7|39368.3|39289|480
1733112300000|2024-12-02 04:05:00|39368.2|39309.1|39377.4|39311.3|39382.6|39315|39366.6|39301.3|444
1733112600000|2024-12-02 04:10:00|39376.7|39309.6|39370.8|39303.4|39386.2|39315.6|39367.7|39297.8|558
1733112900000|2024-12-02 04:15:00|39380.7|39303.7|39379.1|39309.4|39386.1|39319.2|39367.5|39299.6|426
1733113200000|2024-12-02 04:20:00|39378.8|39309.7|39383.1|39303.8|39386.4|39320.5|39367.2|39300.5|469
1733113500000|2024-12-02 04:25:00|39381.9|39300.6|39368.3|39296.4|39386.8|39305.3|39358.8|39281|548
1733113800000|2024-12-02 04:30:00|39376|39296.2|39376.5|39296.4|39380.4|39306.3|39360.6|39280.4|521
1733114100000|2024-12-02 04:35:00|39376.8|39296.3|39376.2|39307.5|39384.6|39313.2|39365|39287.6|569
1733114400000|2024-12-02 04:40:00|39375.8|39307.4|39386.5|39315.7|39392.5|39315.7|39367.5|39290.2|553
1733114700000|2024-12-02 04:45:00|39386.2|39316|39388.7|39321.8|39398.7|39330|39377|39305.5|401
1733115000000|2024-12-02 04:50:00|39389.8|39322|39401.9|39322.8|39408.2|39336.8|39381.6|39301.7|573
1733115300000|2024-12-02 04:55:00|39400.3|39324.5|39388.6|39315|39404.4|39328.9|39377.1|39308.5|554
1733115600000|2024-12-02 05:00:00|39386.4|39324.7|39378.6|39315.8|39393|39326.8|39376.8|39305.5|652
1733115900000|2024-12-02 05:05:00|39387.2|39310.8|39385.8|39312.2|39390|39324.4|39373.5|39304.8|621
1733116200000|2024-12-02 05:10:00|39386.2|39313.3|39389.4|39310.7|39392.1|39320.6|39379.6|39296.1|595
1733116500000|2024-12-02 05:15:00|39389.2|39307.5|39391.6|39327.7|39398.6|39331.7|39387.5|39307.5|461
1733116800000|2024-12-02 05:20:00|39391.4|39327.8|39390.2|39329.4|39399.2|39333.8|39383.9|39308.4|469
1733117100000|2024-12-02 05:25:00|39392.8|39331.3|39405.6|39300.3|39405.6|39335.1|39377.9|39299.1|694
1733117400000|2024-12-02 05:30:00|39398.3|39278.3|39395.1|39299.3|39409.9|39302|39361.1|39241.1|842
1733117700000|2024-12-02 05:35:00|39395.4|39293.1|39374.8|39306.3|39403.2|39312.6|39363.9|39272|755
1733118000000|2024-12-02 05:40:00|39374.5|39306|39363.9|39287.3|39379.5|39312|39355.6|39280.7|507
1733118300000|2024-12-02 05:45:00|39363.6|39287.7|39361|39292.3|39372.6|39297.3|39358.9|39285.3|461
1733118600000|2024-12-02 05:50:00|39360.7|39292.4|39378.9|39302.2|39387.9|39312.9|39354.2|39285.4|418
1733118900000|2024-12-02 05:55:00|39378.6|39302.5|39411.1|39292.9|39411.1|39318.1|39376.1|39292.9|431
1733119200000|2024-12-02 06:00:00|39404.7|39295.2|39398.1|39315.4|39420|39325.6|39388|39268|747
1733119500000|2024-12-02 06:05:00|39400.1|39314.3|39392|39310.4|39406.8|39326.8|39384|39297.5|610
1733119800000|2024-12-02 06:10:00|39392.7|39311|39378.1|39311.4|39395.9|39317|39367.5|39294.4|523
1733120100000|2024-12-02 06:15:00|39377.8|39311.7|39386.8|39323|39389.7|39323.8|39375.5|39299.7|516
1733120400000|2024-12-02 06:20:00|39386.5|39323.3|39382.8|39316.1|39396.9|39328.5|39382.6|39306.6|453
1733120700000|2024-12-02 06:25:00|39382.7|39316.2|39378.7|39309.3|39388.1|39319.9|39370.8|39300.4|496
1733121000000|2024-12-02 06:30:00|39380.6|39311.2|39378.4|39307.2|39389.7|39325.2|39372.1|39293.9|548
1733121300000|2024-12-02 06:35:00|39378.5|39307.4|39352.5|39280.1|39387.8|39311.3|39347.1|39276.3|598
1733121600000|2024-12-02 06:40:00|39352.6|39279.8|39353.3|39287|39372.7|39306.6|39347.5|39267.5|708
1733121900000|2024-12-02 06:45:00|39348.5|39283.9|39350.8|39286|39355.4|39288.2|39326.4|39259.2|592
1733122200000|2024-12-02 06:50:00|39350.6|39285.9|39326.9|39251.5|39363|39287.2|39314.8|39251.1|676
1733122500000|2024-12-02 06:55:00|39327.2|39251.2|39333.6|39266.8|39342.2|39273.2|39314.8|39243.1|807
1733122800000|2024-12-02 07:00:00|39313.9|39293.9|39307.9|39287.9|39334.6|39293.9|39287.7|39257.4|776
1733123100000|2024-12-02 07:05:00|39307.5|39287.5|39343.8|39323.8|39355.1|39335.1|39306.7|39286.7|742
1733123400000|2024-12-02 07:10:00|39344.5|39324.5|39361|39341|39390|39353|39328.7|39296.2|879
1733123700000|2024-12-02 07:15:00|39362.4|39342.4|39375|39355|39398.6|39378.6|39360.6|39340.6|653
1733124000000|2024-12-02 07:20:00|39374.8|39354.8|39396|39376|39396.3|39376.3|39337.2|39317.2|578
1733124300000|2024-12-02 07:25:00|39395.8|39375.8|39400.2|39380.2|39404.3|39384.3|39386|39366|506
1733124600000|2024-12-02 07:30:00|39400.1|39380.1|39411.1|39391.1|39422.2|39402.2|39386.6|39366.6|667
1733124900000|2024-12-02 07:35:00|39411|39391|39435.4|39415.4|39444.6|39424.6|39404.4|39384.4|644
1733125200000|2024-12-02 07:40:00|39435.1|39415.1|39450.7|39430.7|39451.9|39431.9|39415.3|39395.3|639
1733125500000|2024-12-02 07:45:00|39451|39431|39430.3|39410.3|39458.5|39438.5|39427.8|39407.8|653
1733125800000|2024-12-02 07:50:00|39430.4|39410.4|39467|39447|39488.6|39468.6|39428.8|39408.8|763
1733126100000|2024-12-02 07:55:00|39466|39446|39519.8|39457.5|39520.5|39483.2|39466|39446|788
1733126400000|2024-12-02 08:00:00|39513.1|39456.3|39503.2|39483.2|39519.1|39488.5|39462.1|39420.6|905
1733126700000|2024-12-02 08:05:00|39498.5|39478.5|39465.8|39445.8|39502.8|39482.8|39457.5|39437.5|721
1733127000000|2024-12-02 08:10:00|39465.7|39445.7|39463.8|39443.8|39473.6|39453.6|39439.5|39419.5|719
1733127300000|2024-12-02 08:15:00|39464.2|39444.2|39487.5|39467.5|39509.1|39489.1|39464.2|39444.2|850
1733127600000|2024-12-02 08:20:00|39486|39466|39463.4|39443.4|39493.3|39473.3|39462.7|39442.7|552
1733127900000|2024-12-02 08:25:00|39463.2|39443.2|39491.2|39471.2|39491.2|39471.2|39456.8|39436.8|615
1733128200000|2024-12-02 08:30:00|39491.9|39471.9|39527.7|39507.7|39555.4|39526.3|39488.3|39435.6|755
1733128500000|2024-12-02 08:35:00|39529.4|39509.4|39537.4|39517.4|39540.7|39520.7|39520.3|39500.3|658
1733128800000|2024-12-02 08:40:00|39538.2|39518.2|39506.1|39486.1|39541.4|39521.4|39505.6|39485.6|600
1733129100000|2024-12-02 08:45:00|39504.6|39484.6|39500.9|39480.9|39527.2|39507.2|39474.6|39402.2|674
1733129400000|2024-12-02 08:50:00|39501|39481|39514.7|39494.7|39516.7|39496.7|39492.6|39472.6|537
1733129700000|2024-12-02 08:55:00|39515.1|39495.1|39496.3|39476.3|39528.9|39508.9|39490.7|39470.7|655
1733130000000|2024-12-02 09:00:00|39496.6|39476.6|39455.4|39435.4|39496.6|39476.6|39436.5|39416.5|634
1733130300000|2024-12-02 09:05:00|39455|39435|39424.8|39404.8|39458.1|39438.1|39423.7|39403.7|592
1733130600000|2024-12-02 09:10:00|39425|39405|39424.7|39404.7|39437.6|39417.6|39402.4|39382.4|581
1733130900000|2024-12-02 09:15:00|39424.5|39404.5|39429.4|39409.4|39445.5|39425.5|39418.7|39398.7|542
1733131200000|2024-12-02 09:20:00|39429.5|39409.5|39436.6|39416.6|39439.8|39419.8|39418.3|39398.3|477
1733131500000|2024-12-02 09:25:00|39436.8|39416.8|39417.4|39397.4|39443.1|39423.1|39402.9|39372.8|631
1733131800000|2024-12-02 09:30:00|39419.7|39399.7|39400.6|39380.6|39422.7|39402.7|39392.9|39372.9|610
1733132100000|2024-12-02 09:35:00|39400.5|39380.5|39411.7|39391.7|39416.4|39396.4|39398.8|39378.8|416
1733132400000|2024-12-02 09:40:00|39411.8|39391.8|39432.2|39412.2|39439|39419|39411.7|39391.7|465
1733132700000|2024-12-02 09:45:00|39432|39412|39428.6|39408.6|39450.9|39430.9|39425.3|39405.3|478
1733133000000|2024-12-02 09:50:00|39428.7|39408.7|39387.6|39367.6|39436.8|39416.8|39387.5|39367.5|454
1733133300000|2024-12-02 09:55:00|39387.4|39367.4|39411.8|39361.8|39411.8|39387.8|39383.1|39361.8|523
1733133600000|2024-12-02 10:00:00|39414.7|39362|39409.8|39389.8|39429.4|39409.4|39390.8|39351.6|663
1733133900000|2024-12-02 10:05:00|39409.6|39389.6|39395.3|39375.3|39414.3|39394.3|39392.9|39372.9|540
1733134200000|2024-12-02 10:10:00|39394.6|39374.6|39421.9|39401.9|39430.9|39410.9|39378.6|39358.6|547
1733134500000|2024-12-02 10:15:00|39422.1|39402.1|39406.9|39386.9|39434.2|39414.2|39397|39377|611
1733134800000|2024-12-02 10:20:00|39406.7|39386.7|39415.6|39395.6|39417.1|39397.1|39377.6|39357.6|594
1733135100000|2024-12-02 10:25:00|39416.7|39396.7|39427|39407|39429.3|39409.3|39407.3|39387.3|540
1733135400000|2024-12-02 10:30:00|39427.2|39407.2|39424.2|39404.2|39448.2|39428.2|39421.8|39401.8|530
1733135700000|2024-12-02 10:35:00|39425.5|39405.5|39427.6|39407.6|39430.9|39410.9|39408.5|39388.5|442
1733136000000|2024-12-02 10:40:00|39425.3|39405.3|39439|39419|39454.5|39434.5|39419.9|39399.9|428
1733136300000|2024-12-02 10:45:00|39439.1|39419.1|39397|39377|39439.1|39419.1|39372.7|39352.7|590
1733136600000|2024-12-02 10:50:00|39397.1|39377.1|39403.4|39383.4|39426.1|39406.1|39395.6|39375.6|520
1733136900000|2024-12-02 10:55:00|39403.5|39383.5|39397.6|39377.6|39410.9|39390.9|39389|39369|523
1733137200000|2024-12-02 11:00:00|39398|39378|39388.7|39368.7|39398.6|39378.6|39383.4|39363.4|429
1733137500000|2024-12-02 11:05:00|39388.3|39368.3|39391.4|39371.4|39399.1|39379.1|39383.8|39363.8|406
1733137800000|2024-12-02 11:10:00|39391.7|39371.7|39378|39358|39393.7|39373.7|39361.2|39341.2|442
1733138100000|2024-12-02 11:15:00|39378.1|39358.1|39379.7|39359.7|39389.5|39369.5|39370.4|39350.4|397
1733138400000|2024-12-02 11:20:00|39379.6|39359.6|39404.3|39384.3|39408.1|39388.1|39369.8|39349.8|487
1733138700000|2024-12-02 11:25:00|39404|39384|39382.4|39362.4|39408|39388|39380.5|39360.5|497
1733139000000|2024-12-02 11:30:00|39383|39363|39387.1|39367.1|39394.9|39374.9|39383|39363|366
1733139300000|2024-12-02 11:35:00|39387.2|39367.2|39398.9|39378.9|39403.5|39383.5|39381.3|39361.3|359
1733139600000|2024-12-02 11:40:00|39399.1|39379.1|39416.5|39396.5|39417.7|39397.7|39382.8|39362.8|421
1733139900000|2024-12-02 11:45:00|39416.3|39396.3|39418.3|39398.3|39426.9|39406.9|39413.5|39393.5|367
1733140200000|2024-12-02 11:50:00|39417.9|39397.9|39410.2|39390.2|39422.1|39402.1|39401|39381|470
1733140500000|2024-12-02 11:55:00|39410.7|39390.7|39413.5|39393.5|39429|39409|39410.7|39390.7|422
1733140800000|2024-12-02 12:00:00|39414.3|39394.3|39440.6|39420.6|39444|39424|39403.7|39383.7|441
1733141100000|2024-12-02 12:05:00|39440.8|39420.8|39409.2|39389.2|39442.7|39422.7|39405.4|39385.4|460
1733141400000|2024-12-02 12:10:00|39407.5|39387.5|39363.6|39343.6|39424.6|39404.6|39347.6|39327.6|645
1733141700000|2024-12-02 12:15:00|39363.3|39343.3|39400|39380|39410.3|39390.3|39362.6|39342.6|591
1733142000000|2024-12-02 12:20:00|39400.2|39380.2|39427.8|39407.8|39428.5|39408.5|39392|39372|515
1733142300000|2024-12-02 12:25:00|39428|39408|39447.3|39427.3|39448.1|39428.1|39417|39397|475
1733142600000|2024-12-02 12:30:00|39447.2|39427.2|39435.4|39415.4|39450.2|39430.2|39431.9|39411.9|469
1733142900000|2024-12-02 12:35:00|39435.2|39415.2|39484.2|39464.2|39485.2|39465.2|39434.9|39414.9|485
1733143200000|2024-12-02 12:40:00|39484|39464|39462.3|39442.3|39484.3|39464.3|39457.3|39437.3|447
1733143500000|2024-12-02 12:45:00|39462.4|39442.4|39487|39467|39487.9|39467.9|39450.8|39430.8|448
1733143800000|2024-12-02 12:50:00|39486.9|39466.9|39547.8|39527.8|39551.1|39531.1|39483.4|39463.4|535
1733144100000|2024-12-02 12:55:00|39548.5|39528.5|39527.1|39507.1|39561|39541|39519.4|39499.4|619
1733144400000|2024-12-02 13:00:00|39527.4|39507.4|39503.8|39483.8|39536.6|39516.6|39498|39478|660
1733144700000|2024-12-02 13:05:00|39504|39484|39503.7|39483.7|39510.4|39490.4|39491.5|39471.5|517
1733145000000|2024-12-02 13:10:00|39503.4|39483.4|39499.8|39479.8|39513.4|39493.4|39492.7|39472.7|520
1733145300000|2024-12-02 13:15:00|39499.7|39479.7|39497.4|39477.4|39509.5|39489.5|39477.9|39457.9|519
1733145600000|2024-12-02 13:20:00|39498.3|39478.3|39490.3|39470.3|39504|39484|39485.7|39465.7|523
1733145900000|2024-12-02 13:25:00|39490.4|39470.4|39494.5|39474.5|39510.5|39490.5|39471.2|39451.2|530
1733146200000|2024-12-02 13:30:00|39494.7|39474.7|39502.8|39482.8|39517|39497|39493|39473|517
1733146500000|2024-12-02 13:35:00|39502.7|39482.7|39521.4|39501.4|39521.6|39501.6|39489.6|39469.6|498
1733146800000|2024-12-02 13:40:00|39520.9|39500.9|39523.8|39503.8|39530.3|39510.3|39492.2|39472.2|629
1733147100000|2024-12-02 13:45:00|39525.9|39505.9|39519.7|39499.7|39549.4|39529.4|39512.5|39492.5|636
1733147400000|2024-12-02 13:50:00|39519.1|39499.1|39488|39468|39523.7|39503.7|39488|39468|599
1733147700000|2024-12-02 13:55:00|39488.1|39468.1|39506.5|39486.5|39526.5|39506.5|39480.3|39460.3|706
1733148000000|2024-12-02 14:00:00|39506.2|39486.2|39478.8|39458.8|39506.2|39486.2|39457.5|39437.5|730
1733148300000|2024-12-02 14:05:00|39479.1|39459.1|39490.7|39470.7|39496.8|39476.8|39477.1|39457.1|586
1733148600000|2024-12-02 14:10:00|39490.8|39470.8|39486.2|39466.2|39510|39490|39485.4|39465.4|647
1733148900000|2024-12-02 14:15:00|39486.1|39466.1|39486.9|39466.9|39504.5|39484.5|39483.6|39463.6|562
1733149200000|2024-12-02 14:20:00|39487|39467|39515.8|39495.8|39515.8|39495.8|39485.9|39465.9|613
1733149500000|2024-12-02 14:25:00|39516|39496|39529|39509|39543.8|39523.8|39513.2|39493.2|637
1733149800000|2024-12-02 14:30:00|39529.1|39509.1|39526.7|39506.7|39553.7|39533.7|39522.8|39502.8|683
1733150100000|2024-12-02 14:35:00|39527|39507|39575.5|39555.5|39575.9|39555.9|39527|39507|698
1733150400000|2024-12-02 14:40:00|39575.4|39555.4|39604.6|39537.9|39604.6|39577.7|39567.8|39537.6|700
1733150700000|2024-12-02 14:45:00|39607.2|39539.7|39604.1|39584.1|39620.4|39600.4|39592.1|39539.7|690
1733151000000|2024-12-02 14:50:00|39604.3|39584.3|39606|39586|39607.9|39587.9|39594.3|39574.3|581
1733151300000|2024-12-02 14:55:00|39605.8|39585.8|39639.6|39570|39639.6|39599|39588.6|39563.5|722
1733151600000|2024-12-02 15:00:00|39645.8|39572|39640.5|39620.5|39671.6|39651.6|39588.9|39568.9|890
1733151900000|2024-12-02 15:05:00|39640.9|39620.9|39621.4|39601.4|39641.4|39621.4|39602.8|39582.8|731
1733152200000|2024-12-02 15:10:00|39622.3|39602.3|39653.1|39633.1|39660.9|39640.9|39618.7|39598.7|657
1733152500000|2024-12-02 15:15:00|39653.2|39633.2|39626|39606|39655.8|39635.8|39625.7|39605.7|670
1733152800000|2024-12-02 15:20:00|39626.1|39606.1|39617|39597|39631.7|39611.7|39589.3|39569.3|709
1733153100000|2024-12-02 15:25:00|39616.6|39596.6|39652.6|39632.6|39652.6|39632.6|39613.9|39593.9|693
1733153400000|2024-12-02 15:30:00|39652.8|39632.8|39653|39633|39660.3|39640.3|39629.9|39609.9|688
1733153700000|2024-12-02 15:35:00|39653.2|39633.2|39637.7|39617.7|39662.8|39642.8|39629.7|39609.7|628
1733154000000|2024-12-02 15:40:00|39637.5|39617.5|39630.9|39610.9|39637.5|39617.5|39616.9|39596.9|656
1733154300000|2024-12-02 15:45:00|39630.4|39610.4|39647|39627|39659.2|39639.2|39629.9|39609.9|678
1733154600000|2024-12-02 15:50:00|39647.2|39627.2|39674.8|39654.8|39683.6|39663.6|39640.1|39620.1|655
1733154900000|2024-12-02 15:55:00|39674.6|39654.6|39650.4|39630.4|39675.3|39655.3|39642|39622|738
1733155200000|2024-12-02 16:00:00|39649.3|39629.3|39684.5|39664.5|39689.8|39669.8|39644.2|39624.2|686
1733155500000|2024-12-02 16:05:00|39684.8|39664.8|39658.9|39638.9|39685.7|39665.7|39652|39632|600
1733155800000|2024-12-02 16:10:00|39658.7|39638.7|39638.6|39618.6|39659.1|39639.1|39624.5|39604.5|555
1733156100000|2024-12-02 16:15:00|39638.4|39618.4|39617.3|39597.3|39645|39625|39617.3|39597.3|600
1733156400000|2024-12-02 16:20:00|39617.1|39597.1|39546.8|39526.8|39617.1|39597.1|39533.3|39513.3|814
1733156700000|2024-12-02 16:25:00|39546|39526|39558.5|39538.5|39565.7|39545.7|39527.3|39507.3|817
1733157000000|2024-12-02 16:30:00|39560.7|39540.7|39589|39569|39604.5|39584.5|39560.7|39540.7|744
1733157300000|2024-12-02 16:35:00|39589.1|39569.1|39580.7|39560.7|39607.5|39587.5|39580.7|39560.7|690
1733157600000|2024-12-02 16:40:00|39581|39561|39586.2|39566.2|39587.6|39567.6|39567.3|39547.3|609
1733157900000|2024-12-02 16:45:00|39586.3|39566.3|39580.6|39560.6|39591|39571|39569.7|39549.7|442
1733158200000|2024-12-02 16:50:00|39580.4|39560.4|39594|39574|39594.1|39574.1|39568.9|39548.9|519
1733158500000|2024-12-02 16:55:00|39593.9|39573.9|39589.6|39569.6|39606.6|39586.6|39580.9|39560.9|533
1733158800000|2024-12-02 17:00:00|39589.3|39569.3|39592.4|39572.4|39595.7|39575.7|39569.2|39549.2|587
1733159100000|2024-12-02 17:05:00|39593.2|39573.2|39570.3|39550.3|39602.2|39582.2|39562.6|39542.6|522
1733159400000|2024-12-02 17:10:00|39570.5|39550.5|39548.5|39528.5|39570.5|39550.5|39541.7|39521.7|529
1733159700000|2024-12-02 17:15:00|39548.7|39528.7|39528.8|39508.8|39552.4|39532.4|39525.8|39505.8|514
1733160000000|2024-12-02 17:20:00|39529.6|39509.6|39525.7|39505.7|39540.8|39520.8|39505.4|39485.4|490
1733160300000|2024-12-02 17:25:00|39527.5|39507.5|39529.7|39509.7|39530.4|39510.4|39514.4|39494.4|435
1733160600000|2024-12-02 17:30:00|39529.9|39509.9|39556.5|39536.5|39561.2|39541.2|39519.6|39499.6|549
1733160900000|2024-12-02 17:35:00|39556.4|39536.4|39561.6|39541.6|39565.5|39545.5|39550.5|39530.5|463
1733161200000|2024-12-02 17:40:00|39561.7|39541.7|39563.5|39543.5|39574.3|39554.3|39557.9|39537.9|456
1733161500000|2024-12-02 17:45:00|39566.8|39546.8|39569.8|39549.8|39580.1|39560.1|39560.9|39540.9|505
1733161800000|2024-12-02 17:50:00|39570.1|39550.1|39568|39548|39576.9|39556.9|39557.5|39537.5|493
1733162100000|2024-12-02 17:55:00|39567.9|39547.9|39555.3|39535.3|39570.4|39550.4|39554.6|39534.6|368
1733162400000|2024-12-02 18:00:00|39555|39535|39556.1|39536.1|39557.2|39537.2|39540.6|39520.6|431
1733162700000|2024-12-02 18:05:00|39555.9|39535.9|39561.1|39541.1|39563.7|39543.7|39552.7|39532.7|446
1733163000000|2024-12-02 18:10:00|39560.8|39540.8|39547.2|39527.2|39561.3|39541.3|39545|39525|436
1733163300000|2024-12-02 18:15:00|39547.1|39527.1|39548.7|39528.7|39558.8|39538.8|39534.6|39514.6|421
1733163600000|2024-12-02 18:20:00|39548.6|39528.6|39544.7|39524.7|39552.5|39532.5|39537|39517|361
1733163900000|2024-12-02 18:25:00|39544.8|39524.8|39542.3|39522.3|39551.5|39531.5|39532.7|39512.7|398
1733164200000|2024-12-02 18:30:00|39545.3|39525.3|39552.1|39532.1|39556.4|39536.4|39544.1|39524.1|315
1733164500000|2024-12-02 18:35:00|39551.8|39531.8|39546.7|39526.7|39559|39539|39544.6|39524.6|255
1733164800000|2024-12-02 18:40:00|39546.6|39526.6|39554.3|39534.3|39555.8|39535.8|39544.8|39524.8|341
1733165100000|2024-12-02 18:45:00|39554.1|39534.1|39558.8|39538.8|39563.9|39543.9|39543.9|39523.9|354
1733165400000|2024-12-02 18:50:00|39558.9|39538.9|39565.6|39545.6|39565.9|39545.9|39558.2|39538.2|245
1733165700000|2024-12-02 18:55:00|39565.9|39545.9|39545.9|39525.9|39567.4|39547.4|39542.3|39522.3|345
1733166000000|2024-12-02 19:00:00|39546.2|39526.2|39541.7|39521.7|39550.2|39530.2|39534.3|39514.3|420
1733166300000|2024-12-02 19:05:00|39541.8|39521.8|39547.3|39527.3|39556|39536|39537.1|39517.1|333
1733166600000|2024-12-02 19:10:00|39547|39527|39545.8|39525.8|39554.8|39534.8|39545.6|39525.6|299
1733166900000|2024-12-02 19:15:00|39545.7|39525.7|39535|39515|39547.8|39527.8|39533.6|39513.6|305
1733167200000|2024-12-02 19:20:00|39534.9|39514.9|39539.4|39519.4|39540.6|39520.6|39532.6|39512.6|325
1733167500000|2024-12-02 19:25:00|39539|39519|39539.9|39519.9|39546.2|39526.2|39532.8|39512.8|415
1733167800000|2024-12-02 19:30:00|39540.1|39520.1|39544|39524|39546.5|39526.5|39537|39517|340
1733168100000|2024-12-02 19:35:00|39544.4|39524.4|39547.7|39527.7|39551|39531|39541.8|39521.8|247
1733168400000|2024-12-02 19:40:00|39548|39528|39538.4|39518.4|39551|39531|39537.9|39517.9|286
1733168700000|2024-12-02 19:45:00|39538.5|39518.5|39545.7|39525.7|39548.9|39528.9|39533.7|39513.7|297
1733169000000|2024-12-02 19:50:00|39545.9|39525.9|39550.9|39530.9|39557|39537|39545.4|39525.4|347
1733169300000|2024-12-02 19:55:00|39550.3|39530.3|39545.7|39525.7|39552.8|39532.8|39540.5|39520.5|410
1733169600000|2024-12-02 20:00:00|39546|39526|39537.7|39517.7|39547.5|39527.5|39531.7|39511.7|320
1733169900000|2024-12-02 20:05:00|39538.2|39518.2|39542.8|39522.8|39543.4|39523.4|39535.5|39515.5|264
1733170200000|2024-12-02 20:10:00|39542.7|39522.7|39546|39526|39551.4|39531.4|39541.2|39521.2|358
1733170500000|2024-12-02 20:15:00|39546.1|39526.1|39467.5|39388.5|39546.1|39526.1|39467.5|39385.7|971
1733170800000|2024-12-02 20:20:00|39467.2|39388.3|39449.1|39429.1|39478.5|39450.1|39441.7|39381.8|707
1733171100000|2024-12-02 20:25:00|39449|39429|39456.1|39436.1|39472.1|39452.1|39447|39427|563
1733171400000|2024-12-02 20:30:00|39456.9|39436.9|39442.1|39422.1|39459.8|39439.8|39431.5|39411.5|627
1733171700000|2024-12-02 20:35:00|39442.2|39422.2|39465.3|39445.3|39473.5|39453.5|39440.9|39420.9|519
1733172000000|2024-12-02 20:40:00|39465.6|39445.6|39460.7|39440.7|39465.6|39445.6|39447|39427|448
1733172300000|2024-12-02 20:45:00|39459.6|39439.6|39467.6|39447.6|39473.2|39453.2|39456.8|39436.8|472
1733172600000|2024-12-02 20:50:00|39467.7|39447.7|39474.6|39454.6|39477.5|39457.5|39454.7|39434.7|423
1733172900000|2024-12-02 20:55:00|39475|39455|39489.9|39469.9|39493.5|39473.5|39475|39455|393
1733173200000|2024-12-02 21:00:00|39488.9|39468.9|39498.5|39478.5|39514.2|39480.5|39488.2|39445.7|359
1733173500000|2024-12-02 21:05:00|39497.5|39477.5|39485|39465|39510.8|39478.7|39484.6|39456.2|253
1733173800000|2024-12-02 21:10:00|39485.2|39465.2|39496|39446|39498.5|39465.2|39475.2|39439.1|196
1733174100000|2024-12-02 21:15:00|39496.1|39446.1|39500.5|39450.5|39500.5|39468|39483.7|39442.6|186
1733174400000|2024-12-02 21:20:00|39500.7|39450.7|39488.4|39468.4|39501.9|39471.8|39486.7|39448.5|128
1733174700000|2024-12-02 21:25:00|39488.9|39468.9|39508.3|39458.3|39510.3|39474.9|39488.6|39456.5|197
1733175000000|2024-12-02 21:30:00|39508.2|39458.2|39491.4|39471.4|39510.1|39478.3|39491.2|39456.4|209
1733175300000|2024-12-02 21:35:00|39491.3|39471.3|39490.7|39470.7|39493.7|39473.7|39486.9|39466.9|166
1733175600000|2024-12-02 21:40:00|39490.9|39470.9|39503|39453|39503.2|39472.3|39485.9|39452.8|100
1733175900000|2024-12-02 21:45:00|39502.7|39452.7|39504.2|39446.4|39510.2|39453.9|39499.7|39438.4|244
1733176200000|2024-12-02 21:50:00|39504.8|39447.1|39503.3|39448.5|39509.8|39450|39500.4|39436.1|263
1733176500000|2024-12-02 21:55:00|39512.8|39444.6|39540.8|39420.8|39542.3|39445.5|39512.8|39415.3|202
1733176800000|2024-12-02 22:00:00|39544|39424|39556|39436|39556.8|39436.8|39544|39424|16
1733177100000|2024-12-02 22:05:00|39555.8|39435.8|39555.5|39435.5|39556.2|39436.2|39551.2|39431.2|35
1733177400000|2024-12-02 22:10:00|39554.9|39434.9|39549.1|39429.1|39556.2|39436.2|39546.8|39426.8|48
1733177700000|2024-12-02 22:15:00|39549.2|39429.2|39552|39432|39554|39434|39546.4|39426.4|72
1733178000000|2024-12-02 22:20:00|39553.9|39433.9|39551.9|39431.9|39554.4|39434.4|39551.7|39431.7|26
1733178300000|2024-12-02 22:25:00|39551.8|39431.8|39545.7|39425.7|39554.9|39434.9|39545.7|39425.7|57
1733178600000|2024-12-02 22:30:00|39545.9|39425.9|39547.8|39427.8|39547.8|39427.8|39544.2|39424.2|59
1733178900000|2024-12-02 22:35:00|39547.7|39427.7|39550.9|39430.9|39552|39432|39545.2|39425.2|82
1733179200000|2024-12-02 22:40:00|39550.8|39430.8|39551.6|39431.6|39552.4|39432.4|39550|39430|62
1733179500000|2024-12-02 22:45:00|39551.7|39431.7|39551.7|39431.7|39552.5|39432.5|39549.3|39429.3|78
1733179800000|2024-12-02 22:50:00|39552.5|39432.5|39552.5|39432.5|39553.2|39433.2|39551.7|39431.7|57
1733180100000|2024-12-02 22:55:00|39552.2|39432.2|39563.2|39443.2|39568.1|39448.1|39549.5|39429.5|98
1733180400000|2024-12-02 23:00:00|39559.5|39439.5|39550.5|39430.5|39559.6|39439.6|39549.9|39429.9|190
1733180700000|2024-12-02 23:05:00|39550.4|39430.4|39556.5|39436.5|39556.5|39436.5|39540|39430.1|141
1733181000000|2024-12-02 23:10:00|39556.1|39436.1|39542.8|39438.3|39559.2|39453.9|39539.7|39427.5|113
1733181300000|2024-12-02 23:15:00|39558.9|39438.9|39545.9|39434.1|39565.9|39455.2|39533.3|39430.9|165
1733181600000|2024-12-02 23:20:00|39545.7|39434.3|39547.5|39431.7|39558.9|39451.5|39532|39421.4|180
1733181900000|2024-12-02 23:25:00|39547.9|39432.1|39545.8|39436.9|39551.9|39451.1|39532.1|39422.5|174
1733182200000|2024-12-02 23:30:00|39532.8|39437.6|39545.1|39433.9|39560.9|39452.2|39529.7|39422|124
1733182500000|2024-12-02 23:35:00|39545.2|39433.2|39531.7|39448.4|39546|39448.4|39529.9|39420.8|92
1733182800000|2024-12-02 23:40:00|39531.6|39439.1|39540.2|39437.2|39557.6|39439.4|39531.6|39426.9|135
1733183100000|2024-12-02 23:45:00|39544.8|39437.3|39540|39429|39551.4|39437.5|39535.9|39419.6|139
1733183400000|2024-12-02 23:50:00|39540.1|39429.1|39538.7|39434.3|39553.4|39435.3|39533.2|39416.7|131
1733183700000|2024-12-02 23:55:00|39538.8|39434.4|39553.9|39433.9|39554.1|39438|39537.5|39426.8|121
1733184000000|2024-12-03 00:00:00|39538.9|39418.9|39522.3|39402.3|39552.8|39432.8|39479.5|39359.5|396
1733184300000|2024-12-03 00:05:00|39522.2|39402.2|39535.8|39415.8|39535.9|39415.9|39513.2|39393.2|287
1733184600000|2024-12-03 00:10:00|39535.9|39415.9|39556.6|39436.6|39561.2|39441.2|39534.8|39414.8|321
1733184900000|2024-12-03 00:15:00|39556.8|39436.8|39570|39450|39575.6|39455.6|39556.8|39436.8|388
1733185200000|2024-12-03 00:20:00|39570.2|39450.2|39573|39453|39577.5|39457.5|39561.2|39441.2|461
1733185500000|2024-12-03 00:25:00|39572.9|39452.9|39591|39471|39596.7|39476.7|39571.8|39451.8|345
1733185800000|2024-12-03 00:30:00|39591.1|39471.1|39585|39469.7|39594.9|39481.5|39573.2|39462.3|310
1733186100000|2024-12-03 00:35:00|39585.4|39470.1|39592|39472|39599|39487.1|39568.5|39461|242
1733186400000|2024-12-03 00:40:00|39592.1|39472.1|39565.9|39475.7|39599.1|39489.2|39565.3|39463.5|199
1733186700000|2024-12-03 00:45:00|39564.9|39476.7|39570.7|39456.6|39589.4|39478.4|39557.2|39449.4|220
1733187000000|2024-12-03 00:50:00|39571.1|39456.4|39581.3|39461.3|39585.7|39480.7|39556.3|39447.8|340
1733187300000|2024-12-03 00:55:00|39583.7|39463.7|39586.5|39466.5|39590.7|39475.1|39569.4|39456.6|428
1733187600000|2024-12-03 01:00:00|39577|39457|39552.8|39489.5|39580.8|39494.8|39547.3|39457|559
1733187900000|2024-12-03 01:05:00|39552.9|39489.4|39540.9|39476.5|39561.1|39490.5|39536.7|39460.1|430
1733188200000|2024-12-03 01:10:00|39539.1|39478|39531.5|39468.6|39554.1|39487.9|39530.3|39460.3|429
1733188500000|2024-12-03 01:15:00|39531.6|39468.2|39542.7|39477.5|39549.7|39478.5|39530.3|39456.7|542
1733188800000|2024-12-03 01:20:00|39540.3|39477.1|39538.5|39476.7|39549|39480.8|39531.4|39464.5|434
1733189100000|2024-12-03 01:25:00|39540|39478.3|39570.5|39496.1|39577.3|39503.3|39537.6|39469.8|586
1733189400000|2024-12-03 01:30:00|39572.7|39499.1|39544.3|39485.6|39578.5|39513.2|39544|39483.8|560
1733189700000|2024-12-03 01:35:00|39544|39485.7|39543|39484.1|39550.6|39487.5|39536.7|39473.9|604
1733190000000|2024-12-03 01:40:00|39543.7|39484.2|39536.9|39482|39548.6|39485.8|39532.9|39473|582
1733190300000|2024-12-03 01:45:00|39536|39482.3|39563.4|39505.5|39570.4|39513.5|39532.6|39473.7|677
1733190600000|2024-12-03 01:50:00|39563.1|39510.2|39558.1|39499.2|39574.9|39516.2|39555.8|39495.1|628
1733190900000|2024-12-03 01:55:00|39559.7|39498.9|39559.8|39499.8|39569.8|39508.7|39553.2|39489|659
1733191200000|2024-12-03 02:00:00|39561.2|39501.1|39569.7|39504.5|39571.4|39511.6|39556|39491.7|567
1733191500000|2024-12-03 02:05:00|39569.4|39504.8|39564.3|39511.5|39576.3|39515.1|39554.6|39491.4|647
1733191800000|2024-12-03 02:10:00|39564.1|39511.4|39562.3|39500.4|39574.7|39513.1|39557.9|39494.4|500
1733192100000|2024-12-03 02:15:00|39557.8|39497.2|39577.9|39517.2|39581.6|39521.2|39554.6|39494.8|546
1733192400000|2024-12-03 02:20:00|39578.1|39517.4|39569.2|39506.8|39586.6|39527.1|39564.8|39503.6|503
1733192700000|2024-12-03 02:25:00|39568.1|39507.1|39575.3|39510.8|39582.5|39522.4|39563.7|39494.4|597
1733193000000|2024-12-03 02:30:00|39574.3|39508.7|39563.7|39505.6|39586.3|39517.2|39561.2|39495.1|536
1733193300000|2024-12-03 02:35:00|39563.4|39505.3|39549.8|39497.9|39574.5|39510.1|39543.8|39487.5|529
1733193600000|2024-12-03 02:40:00|39550|39498.2|39549.7|39498.1|39563|39505.4|39548.2|39492.7|435
1733193900000|2024-12-03 02:45:00|39550.4|39498.8|39552.9|39500.8|39559.8|39501.8|39545.5|39484.4|495
1733194200000|2024-12-03 02:50:00|39552.3|39501.1|39553.9|39502|39562.9|39502.2|39549.6|39490|433
1733194500000|2024-12-03 02:55:00|39554.2|39498.9|39552.9|39500.3|39560.2|39502|39545.6|39487.3|438
1733194800000|2024-12-03 03:00:00|39563.2|39500.6|39560.2|39499.9|39567.7|39508.3|39554.7|39495.3|485
1733195100000|2024-12-03 03:05:00|39559.9|39500.2|39557.4|39497.4|39565.6|39508.3|39551.4|39491.7|501
1733195400000|2024-12-03 03:10:00|39557.1|39497.7|39553.3|39498.6|39564.3|39505.6|39551.3|39491.8|468
1733195700000|2024-12-03 03:15:00|39553|39498.9|39555.8|39501.8|39562.1|39503.8|39547.9|39490.4|478
1733196000000|2024-12-03 03:20:00|39555.9|39501.5|39553.4|39502.3|39564.5|39507.4|39552.4|39493.9|429
1733196300000|2024-12-03 03:25:00|39553.1|39501.6|39560.3|39504|39567.4|39507.3|39549.8|39494.5|396
1733196600000|2024-12-03 03:30:00|39563.9|39503.7|39543.2|39482.2|39565|39503.7|39540.2|39475|515
1733196900000|2024-12-03 03:35:00|39543.1|39482.5|39539.5|39473.4|39555.8|39491.6|39535.9|39467|523
1733197200000|2024-12-03 03:40:00|39539.2|39473.7|39551.1|39477.2|39558.1|39488.6|39538|39468|559
1733197500000|2024-12-03 03:45:00|39551|39477.3|39542.3|39476.9|39554.8|39486.7|39539.8|39471|422
1733197800000|2024-12-03 03:50:00|39542.6|39478.7|39547.4|39480.5|39556.7|39486.2|39539.2|39475.1|466
1733198100000|2024-12-03 03:55:00|39547.2|39480.8|39555.4|39493.4|39563|39498.6|39546.1|39479.3|529
1733198400000|2024-12-03 04:00:00|39555.9|39493.9|39558.1|39496.2|39565.4|39499.3|39551.8|39483.8|420
1733198700000|2024-12-03 04:05:00|39558.3|39496.5|39551.9|39497.8|39565.2|39501|39549.5|39490.3|400
1733199000000|2024-12-03 04:10:00|39551.6|39498.1|39557|39499.1|39561|39505|39551.5|39492.3|437
1733199300000|2024-12-03 04:15:00|39556.7|39497.9|39564.6|39507.1|39569.2|39508.4|39552.2|39493.3|457
1733199600000|2024-12-03 04:20:00|39564.4|39507.3|39564.1|39512.2|39576.1|39520|39561.7|39503.9|479
1733199900000|2024-12-03 04:25:00|39564.9|39512.3|39572.6|39514.9|39579|39518.6|39564.1|39505.3|385
1733200200000|2024-12-03 04:30:00|39568.9|39512|39572.5|39520.5|39577.5|39520.5|39565.6|39509.5|342
1733200500000|2024-12-03 04:35:00|39577.4|39518.7|39577.8|39511.3|39589|39522.5|39570.7|39503.6|308
1733200800000|2024-12-03 04:40:00|39577.7|39511.5|39573.3|39520.1|39579.3|39521.5|39568.4|39507|362
1733201100000|2024-12-03 04:45:00|39573.2|39517.6|39573.2|39521.9|39579.9|39522.4|39566.3|39510.1|330
1733201400000|2024-12-03 04:50:00|39573.4|39522.2|39582.7|39520.1|39582.7|39522.5|39570.4|39508.4|351
1733201700000|2024-12-03 04:55:00|39581.8|39513.7|39579.8|39519|39586.9|39523.8|39575.3|39507.2|381
1733202000000|2024-12-03 05:00:00|39579.5|39519.3|39595.3|39527.7|39600.9|39537.7|39573.2|39509.6|485
1733202300000|2024-12-03 05:05:00|39595|39527.9|39579.5|39518.5|39595|39531|39578.3|39513.3|325
1733202600000|2024-12-03 05:10:00|39579.2|39518.8|39589.2|39514.7|39591.6|39526.6|39577|39509.4|427
1733202900000|2024-12-03 05:15:00|39589|39514.6|39580.4|39520.3|39593.1|39526.5|39578.5|39514.6|278
1733203200000|2024-12-03 05:20:00|39580.1|39519.2|39576.6|39513.6|39590.8|39522.6|39575.2|39511.4|356
1733203500000|2024-12-03 05:25:00|39576.3|39513.9|39576.6|39514.6|39583.6|39517.5|39570|39505.2|431
1733203800000|2024-12-03 05:30:00|39575.9|39514.4|39578.8|39507.9|39582.8|39517.7|39567.8|39501.9|393
1733204100000|2024-12-03 05:35:00|39574.8|39505.7|39561.5|39504.1|39579.2|39513.3|39553.7|39494.4|445
1733204400000|2024-12-03 05:40:00|39561.2|39504.4|39563.6|39508.6|39566.1|39513|39556.4|39501.8|392
1733204700000|2024-12-03 05:45:00|39563.8|39507.9|39556.7|39505.2|39568.8|39513.2|39550.1|39494.8|336
1733205000000|2024-12-03 05:50:00|39558.3|39504.4|39552.5|39492|39563.7|39505.4|39544.4|39486.2|406
1733205300000|2024-12-03 05:55:00|39552.3|39491.8|39546.6|39492.2|39558.5|39498.1|39543.4|39486.6|499
1733205600000|2024-12-03 06:00:00|39549.8|39490.7|39561.3|39491.2|39565.8|39498.5|39545.9|39482.9|468
1733205900000|2024-12-03 06:05:00|39560.9|39491.4|39548.7|39470.6|39563.5|39496.6|39540.6|39470.4|480
1733206200000|2024-12-03 06:10:00|39548.5|39470.3|39570.7|39495.7|39572.6|39506.3|39541.5|39467.6|467
1733206500000|2024-12-03 06:15:00|39573.6|39495.2|39568.6|39502.2|39575.2|39508.9|39555.8|39487.5|366
1733206800000|2024-12-03 06:20:00|39568.2|39501.8|39566|39502.9|39572.8|39513.4|39560.3|39493.3|343
1733207100000|2024-12-03 06:25:00|39565.8|39503|39563.3|39503.7|39591.3|39522.2|39562|39498.8|336
1733207400000|2024-12-03 06:30:00|39566.5|39500|39561.5|39502.3|39579|39514|39561.5|39493.6|363
1733207700000|2024-12-03 06:35:00|39572.4|39502.7|39555.7|39488.8|39573.9|39508.6|39552.3|39487|340
1733208000000|2024-12-03 06:40:00|39556.1|39488.2|39564.6|39495.6|39571.3|39502.5|39546.4|39480.5|438
1733208300000|2024-12-03 06:45:00|39564.4|39495.8|39570.9|39508.8|39587.6|39515.6|39563.8|39495.8|422
1733208600000|2024-12-03 06:50:00|39571.2|39508.5|39588.5|39522.9|39613.4|39532.2|39559|39495.6|432
1733208900000|2024-12-03 06:55:00|39588.8|39523.2|39593.8|39530.3|39601.1|39535.4|39575.2|39503.9|503
1733209200000|2024-12-03 07:00:00|39590.6|39534.7|39577.8|39557.8|39604.9|39570.6|39570.6|39534.7|417
1733209500000|2024-12-03 07:05:00|39577.7|39557.7|39539.1|39519.1|39577.9|39557.9|39535.8|39515.8|354
1733209800000|2024-12-03 07:10:00|39539|39519|39515.4|39495.4|39540.1|39520.1|39506.1|39486.1|440
1733210100000|2024-12-03 07:15:00|39513.5|39493.5|39517.5|39497.5|39527.3|39507.3|39508.9|39488.9|414
1733210400000|2024-12-03 07:20:00|39517.8|39497.8|39514.6|39494.6|39521.6|39501.6|39509|39489|298
1733210700000|2024-12-03 07:25:00|39514.4|39494.4|39515|39456.2|39516.8|39496.8|39490.4|39456.2|522
1733211000000|2024-12-03 07:30:00|39516.3|39455.8|39474.7|39454.7|39524.3|39471.4|39456.9|39436.9|632
1733211300000|2024-12-03 07:35:00|39474.4|39454.4|39495.2|39475.2|39495.4|39475.4|39462.3|39442.3|626
1733211600000|2024-12-03 07:40:00|39494.9|39474.9|39518|39498|39529.2|39509.2|39491.3|39471.3|476
1733211900000|2024-12-03 07:45:00|39517.8|39497.8|39511.2|39491.2|39543.9|39523.9|39506.8|39486.8|413
1733212200000|2024-12-03 07:50:00|39510.7|39490.7|39500.6|39480.6|39513.6|39493.6|39497.6|39477.6|408
1733212500000|2024-12-03 07:55:00|39500.7|39480.7|39544.9|39524.9|39550.3|39530.3|39500.7|39480.7|422
1733212800000|2024-12-03 08:00:00|39544.7|39524.7|39498.8|39478.8|39555.6|39535.6|39498|39478|608
1733213100000|2024-12-03 08:05:00|39497.7|39477.7|39517.2|39497.2|39522.3|39502.3|39495.6|39475.6|586
1733213400000|2024-12-03 08:10:00|39517.4|39497.4|39522.3|39502.3|39538.1|39518.1|39509.6|39489.6|551
1733213700000|2024-12-03 08:15:00|39521.9|39501.9|39510|39490|39538.9|39518.9|39505.8|39485.8|509
1733214000000|2024-12-03 08:20:00|39510.4|39490.4|39470.9|39450.9|39510.4|39490.4|39467|39447|459
1733214300000|2024-12-03 08:25:00|39471.3|39451.3|39477.5|39457.5|39482.9|39462.9|39467.3|39447.3|413
1733214600000|2024-12-03 08:30:00|39477.7|39457.7|39445.8|39425.8|39478|39458|39435.4|39415.4|528
1733214900000|2024-12-03 08:35:00|39446|39426|39452.7|39432.7|39458.1|39438.1|39437.3|39417.3|523
1733215200000|2024-12-03 08:40:00|39452.5|39432.5|39438.1|39418.1|39459.2|39439.2|39428.1|39408.1|543
1733215500000|2024-12-03 08:45:00|39437.9|39417.9|39454.2|39434.2|39464.5|39444.5|39436.9|39416.9|478
1733215800000|2024-12-03 08:50:00|39454|39434|39439.8|39419.8|39458.5|39438.5|39435.2|39415.2|461
1733216100000|2024-12-03 08:55:00|39440.1|39420.1|39427.3|39407.3|39440.2|39420.2|39424.9|39404.9|558
1733216400000|2024-12-03 09:00:00|39427|39407|39414|39394|39428.6|39408.6|39406.7|39386.7|504
1733216700000|2024-12-03 09:05:00|39413.9|39393.9|39419.6|39399.6|39426.6|39406.6|39409|39389|494
1733217000000|2024-12-03 09:10:00|39419.7|39399.7|39413|39393|39431.9|39411.9|39408.8|39388.8|447
1733217300000|2024-12-03 09:15:00|39412.8|39392.8|39420.1|39400.1|39425.3|39405.3|39407.3|39387.3|412
1733217600000|2024-12-03 09:20:00|39420|39400|39463.5|39443.5|39468.5|39448.5|39416.8|39396.8|524
1733217900000|2024-12-03 09:25:00|39463.3|39443.3|39450.3|39430.3|39463.3|39443.3|39432.3|39412.3|502
1733218200000|2024-12-03 09:30:00|39451.6|39431.6|39444.2|39424.2|39454.9|39434.9|39425.2|39405.2|455
1733218500000|2024-12-03 09:35:00|39444.1|39424.1|39447.1|39427.1|39449|39429|39429.1|39409.1|378
1733218800000|2024-12-03 09:40:00|39448.3|39428.3|39436.1|39416.1|39454.7|39434.7|39422|39402|467
1733219100000|2024-12-03 09:45:00|39435.8|39415.8|39433.3|39413.3|39447.8|39427.8|39424.8|39404.8|477
1733219400000|2024-12-03 09:50:00|39434|39414|39427.7|39407.7|39444.7|39424.7|39418.9|39398.9|434
1733219700000|2024-12-03 09:55:00|39428.8|39408.8|39405.7|39385.7|39435.5|39415.5|39402.9|39382.9|446
1733220000000|2024-12-03 10:00:00|39405.5|39385.5|39387.8|39367.8|39411.9|39391.9|39379.6|39359.6|496
1733220300000|2024-12-03 10:05:00|39388.1|39368.1|39346.5|39326.5|39392.7|39372.7|39345.7|39325.7|466
1733220600000|2024-12-03 10:10:00|39346.4|39326.4|39330.6|39310.6|39348.8|39328.8|39326.6|39306.6|411
1733220900000|2024-12-03 10:15:00|39330.2|39310.2|39337.1|39317.1|39337.4|39317.4|39314.2|39294.2|357
1733221200000|2024-12-03 10:20:00|39337.2|39317.2|39323.3|39303.3|39342.3|39322.3|39320.6|39300.6|317
1733221500000|2024-12-03 10:25:00|39323.5|39303.5|39311.6|39291.6|39332.9|39312.9|39309.9|39289.9|313
1733221800000|2024-12-03 10:30:00|39311.4|39291.4|39323.7|39303.7|39333.6|39313.6|39302.8|39282.8|394
1733222100000|2024-12-03 10:35:00|39323.6|39303.6|39294.3|39274.3|39325.5|39305.5|39280.4|39260.4|373
1733222400000|2024-12-03 10:40:00|39294.4|39274.4|39315|39295|39315.1|39295.1|39287.1|39267.1|394
1733222700000|2024-12-03 10:45:00|39314.8|39294.8|39343.5|39323.5|39346.2|39326.2|39314.7|39294.7|381
1733223000000|2024-12-03 10:50:00|39342|39322|39350.6|39330.6|39351.3|39331.3|39327.4|39307.4|410
1733223300000|2024-12-03 10:55:00|39350.5|39330.5|39382.9|39362.9|39388.8|39368.8|39345|39325|519
1733223600000|2024-12-03 11:00:00|39383.3|39363.3|39355.3|39335.3|39387.9|39367.9|39352.2|39332.2|390
1733223900000|2024-12-03 11:05:00|39355.2|39335.2|39340.9|39320.9|39362.5|39342.5|39337.2|39317.2|354
1733224200000|2024-12-03 11:10:00|39339.5|39319.5|39341.6|39321.6|39345.7|39325.7|39327.7|39307.7|333
1733224500000|2024-12-03 11:15:00|39342|39322|39311.6|39291.6|39350.2|39330.2|39310.5|39290.5|396
1733224800000|2024-12-03 11:20:00|39311.7|39291.7|39304.8|39284.8|39317.4|39297.4|39300.1|39280.1|396
1733225100000|2024-12-03 11:25:00|39305|39285|39330.8|39310.8|39335.3|39315.3|39297.3|39277.3|412
1733225400000|2024-12-03 11:30:00|39331.2|39311.2|39353.4|39333.4|39354.6|39334.6|39325.7|39305.7|559
1733225700000|2024-12-03 11:35:00|39356|39336|39332.3|39312.3|39356.4|39336.4|39331.4|39311.4|511
1733226000000|2024-12-03 11:40:00|39332.2|39312.2|39342|39322|39347.2|39327.2|39325.6|39305.6|477
1733226300000|2024-12-03 11:45:00|39341.9|39321.9|39370|39350|39379.6|39359.6|39341.4|39321.4|500
1733226600000|2024-12-03 11:50:00|39369.3|39349.3|39354.2|39334.2|39370.1|39350.1|39350.5|39330.5|433
1733226900000|2024-12-03 11:55:00|39353.9|39333.9|39361.5|39341.5|39362.4|39342.4|39335.8|39315.8|426
1733227200000|2024-12-03 12:00:00|39361.2|39341.2|39355.7|39335.7|39368|39348|39353|39333|447
1733227500000|2024-12-03 12:05:00|39355.5|39335.5|39377.6|39357.6|39378|39358|39342.9|39322.9|477
1733227800000|2024-12-03 12:10:00|39377.4|39357.4|39391|39371|39392.4|39372.4|39375|39355|510
1733228100000|2024-12-03 12:15:00|39391.2|39371.2|39432.1|39412.1|39435.4|39415.4|39390.4|39370.4|569
1733228400000|2024-12-03 12:20:00|39431.9|39411.9|39439.2|39419.2|39440.8|39420.8|39427.5|39407.5|484
1733228700000|2024-12-03 12:25:00|39439.3|39419.3|39468.4|39448.4|39472.9|39452.9|39436.9|39416.9|510
1733229000000|2024-12-03 12:30:00|39468.7|39448.7|39453.6|39433.6|39476.9|39456.9|39447.8|39427.8|475
1733229300000|2024-12-03 12:35:00|39453.7|39433.7|39464.5|39444.5|39468|39448|39443|39423|445
1733229600000|2024-12-03 12:40:00|39464.8|39444.8|39448.1|39428.1|39466.1|39446.1|39444.9|39424.9|381
1733229900000|2024-12-03 12:45:00|39451.4|39431.4|39431.4|39411.4|39455.9|39435.9|39425.5|39405.5|398
1733230200000|2024-12-03 12:50:00|39431.7|39411.7|39456.5|39436.5|39457.1|39437.1|39426.4|39406.4|455
1733230500000|2024-12-03 12:55:00|39456|39436|39483.5|39463.5|39484.8|39464.8|39456|39436|548
1733230800000|2024-12-03 13:00:00|39484.1|39464.1|39462.1|39442.1|39488.6|39468.6|39461.5|39441.5|566
1733231100000|2024-12-03 13:05:00|39462.3|39442.3|39456.8|39436.8|39468.4|39448.4|39445.8|39425.8|487
1733231400000|2024-12-03 13:10:00|39456.5|39436.5|39466.1|39446.1|39476.5|39456.5|39451.6|39431.6|655
1733231700000|2024-12-03 13:15:00|39465.9|39445.9|39481.8|39461.8|39492.7|39472.7|39465.9|39445.9|556
1733232000000|2024-12-03 13:20:00|39481.7|39461.7|39483.3|39463.3|39488.3|39468.3|39474.7|39454.7|506
1733232300000|2024-12-03 13:25:00|39483.2|39463.2|39470.4|39450.4|39485.8|39465.8|39469.7|39449.7|506
1733232600000|2024-12-03 13:30:00|39470.5|39450.5|39450.1|39430.1|39470.5|39450.5|39450.1|39430.1|448
1733232900000|2024-12-03 13:35:00|39449.8|39429.8|39456.1|39436.1|39462.6|39442.6|39441.2|39421.2|478
1733233200000|2024-12-03 13:40:00|39456.2|39436.2|39467.3|39447.3|39470.9|39450.9|39452.5|39432.5|485
1733233500000|2024-12-03 13:45:00|39467.6|39447.6|39462.7|39442.7|39469.8|39449.8|39441.8|39421.8|545
1733233800000|2024-12-03 13:50:00|39462.8|39442.8|39444.8|39424.8|39462.8|39442.8|39441|39421|561
1733234100000|2024-12-03 13:55:00|39444.6|39424.6|39441.6|39421.6|39454.8|39434.8|39426.2|39406.2|634
1733234400000|2024-12-03 14:00:00|39438.8|39418.8|39449.3|39429.3|39457.1|39437.1|39432.8|39412.8|671
1733234700000|2024-12-03 14:05:00|39449.2|39429.2|39433.9|39413.9|39453|39433|39422.7|39402.7|731
1733235000000|2024-12-03 14:10:00|39433.5|39413.5|39440.4|39420.4|39454.7|39434.7|39431.3|39411.3|612
1733235300000|2024-12-03 14:15:00|39440.5|39420.5|39445.6|39425.6|39446.8|39426.8|39418.9|39398.9|563
1733235600000|2024-12-03 14:20:00|39445.7|39425.7|39452.1|39432.1|39458.3|39438.3|39441.7|39421.7|528
1733235900000|2024-12-03 14:25:00|39451.5|39431.5|39439|39419|39451.5|39431.5|39427.8|39407.8|524
1733236200000|2024-12-03 14:30:00|39438.9|39418.9|39444.3|39424.3|39444.7|39424.7|39430.9|39410.9|603
1733236500000|2024-12-03 14:35:00|39444.2|39424.2|39447.7|39427.7|39452.1|39432.1|39425.5|39405.5|662
1733236800000|2024-12-03 14:40:00|39447.9|39427.9|39449.1|39429.1|39455.8|39435.8|39419.8|39399.8|719
1733237100000|2024-12-03 14:45:00|39448.7|39428.7|39447.5|39427.5|39453.8|39433.8|39418.8|39398.8|613
1733237400000|2024-12-03 14:50:00|39447.6|39427.6|39424.1|39404.1|39462.7|39442.7|39419.3|39399.3|623
1733237700000|2024-12-03 14:55:00|39423.8|39403.8|39454|39391.5|39454|39422.1|39419.1|39381.7|740
1733238000000|2024-12-03 15:00:00|39453.7|39391.1|39455.8|39435.8|39499.8|39467.6|39435.3|39379.2|792
1733238300000|2024-12-03 15:05:00|39455.9|39435.9|39475.5|39455.5|39480.1|39460.1|39445.5|39425.5|715
1733238600000|2024-12-03 15:10:00|39475.3|39455.3|39498.6|39478.6|39498.9|39478.9|39466.2|39446.2|717
1733238900000|2024-12-03 15:15:00|39498.3|39478.3|39486.3|39466.3|39500.9|39480.9|39473.5|39453.5|662
1733239200000|2024-12-03 15:20:00|39486.4|39466.4|39489.4|39469.4|39499.9|39479.9|39479.4|39459.4|576
1733239500000|2024-12-03 15:25:00|39489.7|39469.7|39519.4|39499.4|39527.5|39507.5|39479.6|39459.6|625
1733239800000|2024-12-03 15:30:00|39521|39501|39480.6|39460.6|39530.2|39510.2|39480.6|39460.6|669
1733240100000|2024-12-03 15:35:00|39480.7|39460.7|39467.1|39447.1|39492.6|39472.6|39467.1|39447.1|612
1733240400000|2024-12-03 15:40:00|39466.6|39446.6|39450.1|39430.1|39478.1|39458.1|39449.7|39429.7|594
1733240700000|2024-12-03 15:45:00|39449.6|39429.6|39437.1|39417.1|39457.8|39437.8|39431.9|39411.9|657
1733241000000|2024-12-03 15:50:00|39436.8|39416.8|39413.9|39393.9|39439.9|39419.9|39403.2|39383.2|681
1733241300000|2024-12-03 15:55:00|39415|39395|39425.5|39405.5|39433.6|39413.6|39405.4|39385.4|699
1733241600000|2024-12-03 16:00:00|39425.1|39405.1|39442.2|39422.2|39448.5|39428.5|39413.5|39393.5|794
1733241900000|2024-12-03 16:05:00|39440.9|39420.9|39466.9|39446.9|39478.2|39458.2|39440.5|39420.5|715
1733242200000|2024-12-03 16:10:00|39466.8|39446.8|39466.5|39446.5|39474.2|39454.2|39436|39416|647
1733242500000|2024-12-03 16:15:00|39466.9|39446.9|39433.3|39413.3|39466.9|39446.9|39428.6|39408.6|564
1733242800000|2024-12-03 16:20:00|39431.5|39411.5|39443.2|39423.2|39447.2|39427.2|39415.6|39395.6|645
1733243100000|2024-12-03 16:25:00|39442.8|39422.8|39457.5|39437.5|39460.9|39440.9|39437.3|39417.3|596
1733243400000|2024-12-03 16:30:00|39458.1|39438.1|39469.5|39449.5|39479|39459|39457.7|39437.7|708
1733243700000|2024-12-03 16:35:00|39469.4|39449.4|39487.5|39467.5|39487.5|39467.5|39467.7|39447.7|519
1733244000000|2024-12-03 16:40:00|39486.3|39466.3|39448.6|39428.6|39488.5|39468.5|39446.1|39426.1|649
1733244300000|2024-12-03 16:45:00|39448|39428|39442|39422|39461.4|39441.4|39439.2|39419.2|647
1733244600000|2024-12-03 16:50:00|39441.9|39421.9|39420|39400|39442.7|39422.7|39419.4|39399.4|612
1733244900000|2024-12-03 16:55:00|39419.6|39399.6|39423.4|39403.4|39433.7|39413.7|39413.6|39393.6|518
1733245200000|2024-12-03 17:00:00|39423.1|39403.1|39381.2|39361.2|39423.1|39403.1|39377.5|39357.5|645
1733245500000|2024-12-03 17:05:00|39380.7|39360.7|39402.4|39382.4|39408|39388|39375.9|39355.9|531
1733245800000|2024-12-03 17:10:00|39402.6|39382.6|39396.1|39376.1|39412.6|39392.6|39393|39373|640
1733246100000|2024-12-03 17:15:00|39395.8|39375.8|39401.2|39381.2|39410.8|39390.8|39384.8|39364.8|546
1733246400000|2024-12-03 17:20:00|39401.5|39381.5|39405.2|39385.2|39419.1|39399.1|39397.6|39377.6|524
1733246700000|2024-12-03 17:25:00|39404.8|39384.8|39412.4|39392.4|39428.2|39408.2|39402.2|39382.2|657
1733247000000|2024-12-03 17:30:00|39412|39392|39403.5|39383.5|39419.6|39399.6|39399.5|39379.5|542
1733247300000|2024-12-03 17:35:00|39403.2|39383.2|39419.4|39399.4|39425.3|39405.3|39402.9|39382.9|659
1733247600000|2024-12-03 17:40:00|39421.5|39401.5|39447.8|39427.8|39451.4|39431.4|39413.5|39393.5|781
1733247900000|2024-12-03 17:45:00|39447.6|39427.6|39423.4|39403.4|39455.6|39435.6|39417.3|39397.3|561
1733248200000|2024-12-03 17:50:00|39423|39403|39399.2|39379.2|39424.7|39404.7|39393.1|39373.1|567
1733248500000|2024-12-03 17:55:00|39398.8|39378.8|39368.4|39348.4|39398.8|39378.8|39362.2|39342.2|592
1733248800000|2024-12-03 18:00:00|39371.7|39351.7|39358.8|39338.8|39385.3|39352.1|39349.7|39315.5|558
1733249100000|2024-12-03 18:05:00|39359.5|39339.5|39363.1|39343.1|39378.9|39348.5|39352|39326.6|644
1733249400000|2024-12-03 18:10:00|39363.2|39343.2|39369.4|39349.4|39373.4|39353.4|39355.4|39335.4|504
1733249700000|2024-12-03 18:15:00|39368.6|39348.6|39358.6|39338.6|39379.4|39359.4|39355.5|39335.5|670
1733250000000|2024-12-03 18:20:00|39357.9|39337.9|39356.8|39336.8|39381.5|39347.9|39344.6|39324.6|515
1733250300000|2024-12-03 18:25:00|39356.9|39336.9|39389.8|39369.8|39389.8|39369.8|39343.6|39323.6|794
1733250600000|2024-12-03 18:30:00|39389.6|39369.6|39374.7|39354.7|39389.6|39369.6|39373.1|39353.1|504
1733250900000|2024-12-03 18:35:00|39374.6|39354.6|39378.8|39358.8|39384.8|39364.8|39359.5|39339.5|618
1733251200000|2024-12-03 18:40:00|39378.7|39358.7|39396.9|39376.9|39404.1|39384.1|39374.4|39354.4|636
1733251500000|2024-12-03 18:45:00|39397|39377|39398.9|39378.9|39402.8|39382.8|39393.2|39373.2|476
1733251800000|2024-12-03 18:50:00|39399|39379|39405.3|39385.3|39407.4|39387.4|39390.3|39370.3|690
1733252100000|2024-12-03 18:55:00|39404.9|39384.9|39391.3|39371.3|39407.4|39387.4|39385.9|39365.9|749
1733252400000|2024-12-03 19:00:00|39392.3|39372.3|39394.2|39374.2|39410.8|39390.8|39386.1|39366.1|628
1733252700000|2024-12-03 19:05:00|39394.9|39374.9|39412|39392|39416|39396|39393.4|39373.4|711
1733253000000|2024-12-03 19:10:00|39413|39393|39433.3|39413.3|39438.5|39418.5|39408.5|39388.5|502
1733253300000|2024-12-03 19:15:00|39434|39414|39436.5|39416.5|39449.3|39429.3|39421.5|39401.5|664
1733253600000|2024-12-03 19:20:00|39436.4|39416.4|39452.8|39432.8|39454.7|39434.7|39427.6|39407.6|594
1733253900000|2024-12-03 19:25:00|39453.2|39433.2|39441.2|39421.2|39458.4|39438.4|39439.8|39419.8|661
1733254200000|2024-12-03 19:30:00|39441.1|39421.1|39442.7|39422.7|39444.9|39424.9|39425.3|39405.3|723
1733254500000|2024-12-03 19:35:00|39443.5|39423.5|39440.2|39420.2|39450.9|39430.9|39435.4|39415.4|656
1733254800000|2024-12-03 19:40:00|39441.2|39421.2|39449.3|39429.3|39449.6|39429.6|39434.9|39414.9|638
1733255100000|2024-12-03 19:45:00|39448.2|39428.2|39462.6|39442.6|39466.1|39446.1|39446.5|39426.5|687
1733255400000|2024-12-03 19:50:00|39461.9|39441.9|39471.1|39451.1|39473.9|39453.9|39457.8|39437.8|567
1733255700000|2024-12-03 19:55:00|39471.2|39451.2|39482.6|39462.6|39489.4|39469.4|39467.1|39447.1|650
1733256000000|2024-12-03 20:00:00|39483.3|39463.3|39474.8|39454.8|39489.8|39469.8|39473.7|39453.7|490
1733256300000|2024-12-03 20:05:00|39474.6|39454.6|39452.4|39432.4|39474.6|39454.6|39452.3|39432.3|553
1733256600000|2024-12-03 20:10:00|39452.9|39432.9|39455.8|39435.8|39462.9|39442.9|39450.5|39430.5|609
1733256900000|2024-12-03 20:15:00|39455.5|39435.5|39464.4|39444.4|39469.3|39449.3|39451.7|39431.7|662
1733257200000|2024-12-03 20:20:00|39460.6|39440.6|39460.7|39440.7|39467.5|39447.5|39454.1|39434.1|619
1733257500000|2024-12-03 20:25:00|39460.9|39440.9|39466.2|39446.2|39467.1|39447.1|39454.1|39434.1|457
1733257800000|2024-12-03 20:30:00|39465.5|39445.5|39468|39448|39477.7|39457.7|39462|39442|718
1733258100000|2024-12-03 20:35:00|39468.5|39448.5|39461.2|39441.2|39469.8|39449.8|39454.9|39434.9|415
1733258400000|2024-12-03 20:40:00|39461.6|39441.6|39472|39452|39475.5|39455.5|39460.4|39440.4|610
1733258700000|2024-12-03 20:45:00|39472.1|39452.1|39472.5|39452.5|39482.9|39462.9|39466.6|39446.6|609
1733259000000|2024-12-03 20:50:00|39474.3|39454.3|39460.3|39440.3|39474.3|39454.3|39456.9|39436.9|673
1733259300000|2024-12-03 20:55:00|39460|39440|39456.5|39436.5|39472.7|39450.4|39451.7|39422.1|632
1733259600000|2024-12-03 21:00:00|39456.8|39436.8|39481.2|39461.2|39483.5|39462.1|39454.8|39430.7|497
1733259900000|2024-12-03 21:05:00|39481.1|39461.1|39460|39440|39481.1|39461.1|39457.1|39437.1|350
1733260200000|2024-12-03 21:10:00|39459.8|39439.8|39459.9|39439.9|39467.2|39447.2|39454.5|39434.5|376
1733260500000|2024-12-03 21:15:00|39460|39440|39465|39445|39482.6|39453.8|39458.6|39421.8|238
1733260800000|2024-12-03 21:20:00|39465.1|39445.1|39469.1|39449.1|39471.9|39451.9|39463.6|39443.6|202
1733261100000|2024-12-03 21:25:00|39469.2|39449.2|39461.9|39441.9|39469.2|39449.2|39455.7|39435.7|202
1733261400000|2024-12-03 21:30:00|39462.1|39442.1|39454.4|39434.4|39465.7|39445.7|39452.3|39432.3|215
1733261700000|2024-12-03 21:35:00|39454.3|39434.3|39456.4|39436.4|39458|39438|39453.7|39433.7|160
1733262000000|2024-12-03 21:40:00|39456|39436|39454.5|39434.5|39456|39436|39451.2|39431.2|96
1733262300000|2024-12-03 21:45:00|39452.9|39432.9|39463.7|39413.7|39472.1|39436.9|39444.9|39410.4|334
1733262600000|2024-12-03 21:50:00|39462.2|39412.2|39461.5|39409.7|39470.6|39419.1|39455.9|39402.4|316
1733262900000|2024-12-03 21:55:00|39465.3|39403.5|39505.2|39385.2|39505.2|39411.7|39462.8|39384.6|523
1733263200000|2024-12-03 22:00:00|39505.1|39385.1|39522.3|39402.3|39522.6|39402.6|39503.7|39383.7|22
1733263500000|2024-12-03 22:05:00|39525.3|39405.3|39524.9|39404.9|39525.4|39405.4|39523.8|39403.8|40
1733263800000|2024-12-03 22:10:00|39525.2|39405.2|39524.5|39404.5|39526.1|39406.1|39522.7|39402.7|63
1733264100000|2024-12-03 22:15:00|39524.6|39404.6|39524.6|39404.6|39531.1|39411.1|39523|39403|56
1733264400000|2024-12-03 22:20:00|39524.2|39404.2|39522.8|39402.8|39526.1|39406.1|39519.9|39399.9|50
1733264700000|2024-12-03 22:25:00|39520.7|39400.7|39513.7|39393.7|39523.2|39403.2|39508.6|39388.6|66
1733265000000|2024-12-03 22:30:00|39513.1|39393.1|39512.7|39392.7|39514.1|39394.1|39511.9|39391.9|31
1733265300000|2024-12-03 22:35:00|39512.6|39392.6|39515.6|39395.6|39516.7|39396.7|39512.6|39392.6|41
1733265600000|2024-12-03 22:40:00|39515.5|39395.5|39516.1|39396.1|39518.3|39398.3|39513.6|39393.6|30
1733265900000|2024-12-03 22:45:00|39516|39396|39513.5|39393.5|39519.7|39399.7|39511.5|39391.5|89
1733266200000|2024-12-03 22:50:00|39511.7|39391.7|39512.4|39392.4|39516.3|39396.3|39510.9|39390.9|69
1733266500000|2024-12-03 22:55:00|39512.5|39392.5|39510.5|39390.5|39515.3|39395.3|39507.8|39387.8|41
1733266800000|2024-12-03 23:00:00|39516|39396|39512.1|39392.1|39517.7|39397.7|39503.2|39383.2|239
1733267100000|2024-12-03 23:05:00|39512|39392|39514.2|39408.1|39523.2|39409.6|39506.9|39386.9|186
1733267400000|2024-12-03 23:10:00|39514.4|39408.7|39521.8|39401.8|39524|39413.1|39514.2|39400.5|158
1733267700000|2024-12-03 23:15:00|39521.9|39401.9|39516.9|39406.8|39522.4|39411.6|39514.4|39400|142
1733268000000|2024-12-03 23:20:00|39516.5|39407|39512.2|39404|39520.6|39407.8|39512.2|39394.9|127
1733268300000|2024-12-03 23:25:00|39512.4|39416|39516.6|39396.6|39518|39416.7|39498.7|39396|123
1733268600000|2024-12-03 23:30:00|39516.4|39396.4|39515.3|39399.7|39517.1|39407.9|39510.5|39393.6|153
1733268900000|2024-12-03 23:35:00|39514.7|39399.5|39516.9|39399.4|39518.8|39417.4|39501.7|39394.7|126
1733269200000|2024-12-03 23:40:00|39517.9|39397.9|39515.7|39395.7|39518|39408.5|39502.9|39394.8|90
1733269500000|2024-12-03 23:45:00|39515.5|39395.5|39512.4|39396.3|39518|39400.5|39509.9|39392.6|142
1733269800000|2024-12-03 23:50:00|39513.4|39396.1|39520.7|39400.7|39523.6|39405.6|39502|39391.6|123
1733270100000|2024-12-03 23:55:00|39520.6|39400.6|39512.8|39392.8|39520.9|39400.9|39512.5|39392.5|122
1733270400000|2024-12-04 00:00:00|39513|39393|39528|39408|39546.4|39426.4|39510.2|39393|291
1733270700000|2024-12-04 00:05:00|39528.1|39408.1|39525.1|39406.7|39530.1|39410.1|39522.4|39405|252
1733271000000|2024-12-04 00:10:00|39524.3|39406.4|39537.8|39417.8|39541.7|39421.7|39522.8|39403.7|296
1733271300000|2024-12-04 00:15:00|39539.1|39419.1|39544.2|39424.2|39548.2|39428.2|39537.7|39417.7|284
1733271600000|2024-12-04 00:20:00|39544.3|39424.3|39552.6|39432.6|39552.7|39432.7|39543.5|39423.5|300
1733271900000|2024-12-04 00:25:00|39552.7|39432.7|39555.6|39435.6|39560|39440|39549.2|39429.2|260
1733272200000|2024-12-04 00:30:00|39555.8|39435.8|39569.3|39449.3|39573.9|39453.9|39555.8|39435.8|487
1733272500000|2024-12-04 00:35:00|39569.4|39449.4|39571.8|39451.8|39583.7|39463.7|39568|39448|365
1733272800000|2024-12-04 00:40:00|39571.7|39451.7|39557.5|39452.9|39580.6|39460.6|39554.1|39441.3|395
1733273100000|2024-12-04 00:45:00|39557.1|39452.7|39560.7|39440.7|39565.4|39454.8|39544.1|39424.1|304
1733273400000|2024-12-04 00:50:00|39560.4|39440.4|39557.4|39437.4|39561.2|39441.2|39538.4|39418.4|391
1733273700000|2024-12-04 00:55:00|39557.3|39437.3|39547.3|39427.3|39569.8|39451.3|39544.9|39424.9|387
1733274000000|2024-12-04 01:00:00|39548.9|39428.9|39544.3|39455.5|39563.6|39474.2|39535.6|39427.3|460
1733274300000|2024-12-04 01:05:00|39544.6|39452.5|39539.1|39458|39548.5|39465.4|39530.1|39433.9|479
1733274600000|2024-12-04 01:10:00|39539|39458.1|39542|39447.2|39548.5|39465.5|39522.1|39438.4|497
1733274900000|2024-12-04 01:15:00|39542.1|39446.7|39496|39428.6|39545.3|39449.3|39495.2|39410.7|607
1733275200000|2024-12-04 01:20:00|39495.7|39428.9|39501.3|39435.8|39512|39444|39487.9|39407.8|512
1733275500000|2024-12-04 01:25:00|39501.6|39435.3|39508.8|39431.9|39515.5|39443.4|39492|39419.5|424
1733275800000|2024-12-04 01:30:00|39507.5|39429.9|39497.2|39432.2|39519.1|39441.5|39488.5|39409.9|479
1733276100000|2024-12-04 01:35:00|39497.5|39432.5|39495.7|39424.4|39518.6|39441|39478.9|39415.1|469
1733276400000|2024-12-04 01:40:00|39495.1|39424.6|39499.2|39414.5|39507.3|39441.4|39480|39409.2|471
1733276700000|2024-12-04 01:45:00|39501.2|39416.8|39499.8|39435.3|39512|39444.3|39493.9|39416.8|487
1733277000000|2024-12-04 01:50:00|39499.5|39435.6|39506.6|39422.2|39510.8|39443.5|39490.5|39419.6|473
1733277300000|2024-12-04 01:55:00|39506.3|39421.9|39501|39436.3|39520.4|39449.9|39490.9|39420.6|512
1733277600000|2024-12-04 02:00:00|39501.4|39436.6|39508|39445.9|39509.6|39445.9|39494.1|39428.4|489
1733277900000|2024-12-04 02:05:00|39508.1|39446.2|39515.1|39433.3|39524.5|39449.4|39498|39426.1|498
1733278200000|2024-12-04 02:10:00|39514.5|39434.5|39513.3|39454.2|39526.4|39460|39504.9|39432.2|450
1733278500000|2024-12-04 02:15:00|39513.2|39442.6|39510.2|39443.1|39522.2|39452.6|39506.2|39438.2|491
1733278800000|2024-12-04 02:20:00|39509.9|39443.3|39503.6|39439.4|39515.1|39446.5|39498.7|39430.8|520
1733279100000|2024-12-04 02:25:00|39504.1|39439.7|39497.9|39440.6|39513.5|39445.5|39497.1|39430.3|525
1733279400000|2024-12-04 02:30:00|39497.6|39440|39520.2|39441.8|39521.7|39454.3|39497.3|39430.1|485
1733279700000|2024-12-04 02:35:00|39514.8|39447.7|39514.9|39444.9|39525.2|39457.2|39507.5|39438.9|476
1733280000000|2024-12-04 02:40:00|39515|39445.1|39525.8|39457.4|39533.8|39464.2|39512.5|39442.7|451
1733280300000|2024-12-04 02:45:00|39525.7|39457.7|39520.1|39456.1|39531.3|39464|39516.4|39449.2|501
1733280600000|2024-12-04 02:50:00|39519.8|39455.8|39523.2|39459.2|39533.7|39467.4|39515.3|39446.2|485
1733280900000|2024-12-04 02:55:00|39523.7|39458.6|39525.3|39467.4|39535.6|39471.5|39523.5|39447.2|467
1733281200000|2024-12-04 03:00:00|39525.2|39467.5|39546.5|39477.8|39548.3|39482.3|39520.4|39460.8|484
1733281500000|2024-12-04 03:05:00|39546.6|39477.7|39554.6|39486.3|39558.4|39490|39537.2|39473.8|485
1733281800000|2024-12-04 03:10:00|39554.4|39486.4|39549.9|39485.5|39556.3|39490.3|39544.8|39472.5|464
1733282100000|2024-12-04 03:15:00|39549.6|39485.8|39554|39482.6|39558.2|39487.8|39534.5|39466.2|441
1733282400000|2024-12-04 03:20:00|39551.9|39482.2|39555.3|39486.7|39559.4|39490.2|39543.7|39477.7|391
1733282700000|2024-12-04 03:25:00|39555|39486.5|39565.9|39504.8|39568.4|39507.1|39551.2|39486.5|458
1733283000000|2024-12-04 03:30:00|39566.2|39506.4|39577.7|39517.5|39583.9|39525|39563.1|39501.5|505
1733283300000|2024-12-04 03:35:00|39577.4|39517.4|39573.2|39517.7|39586.6|39520.3|39568.7|39504.7|446
1733283600000|2024-12-04 03:40:00|39572.9|39517.3|39562.8|39501.3|39575.2|39517.3|39552.6|39491.3|499
1733283900000|2024-12-04 03:45:00|39562.6|39501.5|39560.5|39494.5|39569.6|39506.2|39552.6|39490.5|422
1733284200000|2024-12-04 03:50:00|39560.1|39494.9|39555.2|39496.1|39567.8|39513.4|39552.6|39490.6|390
1733284500000|2024-12-04 03:55:00|39554.8|39495.7|39555.5|39502.2|39561.5|39503.3|39552.3|39491.8|399
1733284800000|2024-12-04 04:00:00|39555.8|39500|39562.2|39508.7|39570.9|39516.9|39553.1|39499.5|395
1733285100000|2024-12-04 04:05:00|39561.5|39508.1|39538.8|39480.4|39563|39508.3|39538.8|39478.8|374
1733285400000|2024-12-04 04:10:00|39539.1|39480.6|39531.5|39469.6|39550|39487.6|39530.8|39469.6|507
1733285700000|2024-12-04 04:15:00|39531.2|39470|39526.5|39472.8|39532.5|39475.6|39520.3|39462|453
1733286000000|2024-12-04 04:20:00|39524.2|39472.5|39526.8|39464.6|39530.1|39472.5|39520.7|39460.5|424
1733286300000|2024-12-04 04:25:00|39526.6|39464.7|39524.6|39460.5|39533.9|39471.8|39520.3|39455.8|343
1733286600000|2024-12-04 04:30:00|39525|39460.9|39523.8|39457.8|39533.7|39464.6|39520.8|39452.9|372
1733286900000|2024-12-04 04:35:00|39524|39457.9|39522.9|39457.5|39530.3|39460.4|39517.2|39449.6|327
1733287200000|2024-12-04 04:40:00|39522.2|39457.1|39502.8|39435.8|39529.4|39458|39501.7|39435.2|334
1733287500000|2024-12-04 04:45:00|39502.5|39436.1|39498.6|39433|39509.1|39442.3|39496.7|39424.8|356
1733287800000|2024-12-04 04:50:00|39498.8|39432.8|39487.3|39423.2|39503|39435.4|39485.9|39421.4|388
1733288100000|2024-12-04 04:55:00|39487|39423.4|39489.3|39426.5|39493.8|39431.6|39472.6|39415.3|462
1733288400000|2024-12-04 05:00:00|39489.7|39426.9|39488.4|39422.7|39503.2|39429.8|39487.7|39419.8|358
1733288700000|2024-12-04 05:05:00|39488.1|39423|39503.5|39427.8|39506.2|39431.8|39483.8|39412.8|402
1733289000000|2024-12-04 05:10:00|39503.1|39427.4|39487|39420.9|39503.8|39429.9|39485|39416.3|369
1733289300000|2024-12-04 05:15:00|39488.8|39420.5|39487.7|39408.4|39496.2|39420.5|39475.5|39405.9|340
1733289600000|2024-12-04 05:20:00|39487.5|39409.1|39475.9|39404.6|39491.2|39418.9|39473.3|39402.2|385
1733289900000|2024-12-04 05:25:00|39478.4|39402.5|39463.3|39408.6|39479.1|39408.6|39463.3|39390|453
1733290200000|2024-12-04 05:30:00|39463.7|39408.3|39446.3|39387.4|39476.3|39410.2|39444|39380.6|370
1733290500000|2024-12-04 05:35:00|39448.6|39387.6|39458.7|39396.5|39466|39398.9|39447.3|39382.5|413
1733290800000|2024-12-04 05:40:00|39458.9|39394.4|39464.2|39395.6|39475.6|39400.4|39453.3|39381.7|379
1733291100000|2024-12-04 05:45:00|39463.9|39395.4|39457.6|39398.1|39464.7|39398.4|39453.7|39382.4|383
1733291400000|2024-12-04 05:50:00|39458.3|39397.4|39459.6|39392.2|39467.1|39403.5|39453.8|39389.7|342
1733291700000|2024-12-04 05:55:00|39460.4|39393|39473.2|39408.9|39481.2|39412.2|39456.9|39385.5|423
1733292000000|2024-12-04 06:00:00|39468.3|39408.8|39466.2|39410.6|39484.8|39423.6|39466.2|39401.1|436
1733292300000|2024-12-04 06:05:00|39471.3|39410.4|39477.2|39418.5|39481.6|39419.8|39464.7|39403.3|474
1733292600000|2024-12-04 06:10:00|39477.1|39418.6|39479.1|39417.8|39494.4|39434.2|39471.7|39411.6|450
1733292900000|2024-12-04 06:15:00|39478.9|39418|39477.7|39423.3|39488.3|39426.8|39471.6|39410.1|428
1733293200000|2024-12-04 06:20:00|39477.6|39423.5|39466.4|39411.5|39488.9|39431.3|39464.9|39402.6|473
1733293500000|2024-12-04 06:25:00|39466.1|39412.6|39471.6|39414.9|39484.8|39417.8|39466.1|39404.7|509
1733293800000|2024-12-04 06:30:00|39471.1|39415.2|39456.4|39401.4|39487.4|39418.4|39455.8|39396.1|500
1733294100000|2024-12-04 06:35:00|39456.1|39401.1|39451.9|39395.7|39469.3|39403.5|39450.6|39384.1|415
1733294400000|2024-12-04 06:40:00|39455.7|39391.9|39456.3|39392.9|39463.7|39402.7|39449.6|39384.4|439
1733294700000|2024-12-04 06:45:00|39456.7|39392.6|39433.3|39366.2|39457.3|39395.3|39432.4|39366.2|401
1733295000000|2024-12-04 06:50:00|39433.1|39365.5|39437.7|39380.3|39450.1|39389|39413.8|39349.6|641
1733295300000|2024-12-04 06:55:00|39436.7|39379.3|39443.6|39374.7|39456.9|39392.5|39436.7|39372.8|599
1733295600000|2024-12-04 07:00:00|39437.1|39374.5|39421.7|39401.7|39450.4|39422.1|39420.8|39374.5|509
1733295900000|2024-12-04 07:05:00|39422.1|39402.1|39434.1|39414.1|39435.4|39415.4|39417.5|39397.5|405
1733296200000|2024-12-04 07:10:00|39433.9|39413.9|39455.6|39435.6|39460|39440|39411|39391|511
1733296500000|2024-12-04 07:15:00|39457.6|39437.6|39461.2|39441.2|39465.6|39445.6|39446.7|39426.7|476
1733296800000|2024-12-04 07:20:00|39461.7|39441.7|39477.6|39457.6|39482.2|39462.2|39457.9|39437.9|369
1733297100000|2024-12-04 07:25:00|39477.3|39457.3|39488.8|39468.8|39494|39474|39468.5|39448.5|369
1733297400000|2024-12-04 07:30:00|39489|39469|39486.6|39466.6|39495.4|39475.4|39478.5|39458.5|391
1733297700000|2024-12-04 07:35:00|39486.3|39466.3|39501|39481|39507.3|39487.3|39485.2|39465.2|365
1733298000000|2024-12-04 07:40:00|39501.1|39481.1|39492.5|39472.5|39508.1|39488.1|39491.6|39471.6|362
1733298300000|2024-12-04 07:45:00|39492.4|39472.4|39509.3|39489.3|39509.4|39489.4|39485.6|39465.6|384
1733298600000|2024-12-04 07:50:00|39509.4|39489.4|39504.2|39484.2|39511.8|39491.8|39497.8|39477.8|337
1733298900000|2024-12-04 07:55:00|39504.3|39484.3|39512.3|39492.3|39520|39500|39502.4|39482.4|438
1733299200000|2024-12-04 08:00:00|39514.1|39494.1|39499.2|39479.2|39526.3|39506.3|39496.6|39476.6|510
1733299500000|2024-12-04 08:05:00|39499.3|39479.3|39495.1|39475.1|39514.9|39494.9|39490.4|39470.4|505
1733299800000|2024-12-04 08:10:00|39494.8|39474.8|39497.9|39477.9|39500.7|39480.7|39477|39457|469
1733300100000|2024-12-04 08:15:00|39497.8|39477.8|39482.9|39462.9|39498.5|39478.5|39481.9|39461.9|460
1733300400000|2024-12-04 08:20:00|39483|39463|39505.1|39485.1|39507.5|39487.5|39476.9|39456.9|469
1733300700000|2024-12-04 08:25:00|39504.7|39484.7|39510.3|39490.3|39513.6|39493.6|39496.2|39476.2|512
1733301000000|2024-12-04 08:30:00|39510.1|39490.1|39519|39499|39532.1|39512.1|39509.9|39489.9|449
1733301300000|2024-12-04 08:35:00|39518.8|39498.8|39510.5|39490.5|39532.8|39512.8|39496.3|39476.3|505
1733301600000|2024-12-04 08:40:00|39510.6|39490.6|39518.4|39498.4|39520.2|39500.2|39506.9|39486.9|400
1733301900000|2024-12-04 08:45:00|39521.2|39501.2|39561.5|39541.5|39565.4|39545.4|39521.2|39501.2|574
1733302200000|2024-12-04 08:50:00|39551.7|39531.7|39531.5|39511.5|39552.5|39532.5|39523.3|39503.3|471
1733302500000|2024-12-04 08:55:00|39531.6|39511.6|39538.5|39518.5|39547.7|39527.7|39526.5|39506.5|480
1733302800000|2024-12-04 09:00:00|39541.6|39521.6|39567|39547|39580.3|39560.3|39531.9|39511.9|735
1733303100000|2024-12-04 09:05:00|39566.8|39546.8|39558.3|39538.3|39579.3|39559.3|39540.1|39520.1|627
1733303400000|2024-12-04 09:10:00|39558.4|39538.4|39531.5|39511.5|39584.5|39564.5|39531.5|39511.5|534
1733303700000|2024-12-04 09:15:00|39531.1|39511.1|39540.3|39520.3|39556.7|39536.7|39515.6|39495.6|637
1733304000000|2024-12-04 09:20:00|39539.8|39519.8|39523.4|39503.4|39541.2|39521.2|39510.3|39490.3|494
1733304300000|2024-12-04 09:25:00|39523.1|39503.1|39509.8|39489.8|39527.3|39507.3|39508.4|39488.4|464
1733304600000|2024-12-04 09:30:00|39509|39489|39479.8|39459.8|39512.2|39492.2|39473.8|39453.8|465
1733304900000|2024-12-04 09:35:00|39479.7|39459.7|39480.3|39460.3|39496.9|39476.9|39477.9|39457.9|457
1733305200000|2024-12-04 09:40:00|39480.4|39460.4|39434.8|39414.8|39480.7|39460.7|39415|39395|489
1733305500000|2024-12-04 09:45:00|39434.5|39414.5|39421|39401|39444.2|39424.2|39417.6|39397.6|448
1733305800000|2024-12-04 09:50:00|39421.1|39401.1|39404.4|39384.4|39425.7|39405.7|39403.6|39383.6|377
1733306100000|2024-12-04 09:55:00|39404.6|39384.6|39426.7|39406.7|39434.9|39414.9|39404.6|39384.6|487
1733306400000|2024-12-04 10:00:00|39425.5|39405.5|39426.6|39406.6|39448.3|39428.3|39424.4|39404.4|505
1733306700000|2024-12-04 10:05:00|39426.9|39406.9|39444.6|39424.6|39448.4|39428.4|39410|39390|470
1733307000000|2024-12-04 10:10:00|39444.4|39424.4|39425.3|39405.3|39446.2|39426.2|39423.5|39403.5|379
1733307300000|2024-12-04 10:15:00|39425.5|39405.5|39447|39427|39447.2|39427.2|39411.1|39391.1|433
1733307600000|2024-12-04 10:20:00|39445.5|39425.5|39462.2|39442.2|39462.8|39442.8|39432.1|39412.1|425
1733307900000|2024-12-04 10:25:00|39461.1|39441.1|39455.2|39435.2|39472.4|39452.4|39451.2|39431.2|450
1733308200000|2024-12-04 10:30:00|39456.4|39436.4|39463.3|39443.3|39465.9|39445.9|39445.2|39425.2|427
1733308500000|2024-12-04 10:35:00|39464.1|39444.1|39459.3|39439.3|39469.2|39449.2|39458.8|39438.8|448
1733308800000|2024-12-04 10:40:00|39459.2|39439.2|39449.7|39429.7|39467.7|39447.7|39449.4|39429.4|413
1733309100000|2024-12-04 10:45:00|39449.9|39429.9|39439.9|39419.9|39452.9|39432.9|39438.3|39418.3|391
1733309400000|2024-12-04 10:50:00|39439.8|39419.8|39447.6|39427.6|39452.8|39432.8|39431.4|39411.4|409
1733309700000|2024-12-04 10:55:00|39447.8|39427.8|39454.2|39434.2|39470.7|39450.7|39443.2|39423.2|464
1733310000000|2024-12-04 11:00:00|39454.3|39434.3|39432.7|39412.7|39456.8|39436.8|39422.1|39402.1|407
1733310300000|2024-12-04 11:05:00|39432.8|39412.8|39437.6|39417.6|39440.6|39420.6|39427.1|39407.1|430
1733310600000|2024-12-04 11:10:00|39437.4|39417.4|39461.6|39441.6|39462.2|39442.2|39435.4|39415.4|467
1733310900000|2024-12-04 11:15:00|39461.5|39441.5|39465.6|39445.6|39467.7|39447.7|39452.1|39432.1|446
1733311200000|2024-12-04 11:20:00|39465.3|39445.3|39453.6|39433.6|39466.6|39446.6|39448.2|39428.2|389
1733311500000|2024-12-04 11:25:00|39453.5|39433.5|39442.1|39422.1|39453.8|39433.8|39438.7|39418.7|412
1733311800000|2024-12-04 11:30:00|39442|39422|39438.4|39418.4|39445.2|39425.2|39420.2|39400.2|382
1733312100000|2024-12-04 11:35:00|39438.6|39418.6|39424.4|39404.4|39440|39420|39418.8|39398.8|359
1733312400000|2024-12-04 11:40:00|39424.5|39404.5|39407.8|39387.8|39424.6|39404.6|39402.7|39382.7|384
1733312700000|2024-12-04 11:45:00|39407.6|39387.6|39437.7|39417.7|39439|39419|39406.5|39386.5|438
1733313000000|2024-12-04 11:50:00|39437.9|39417.9|39434.2|39414.2|39445.3|39425.3|39430|39410|356
1733313300000|2024-12-04 11:55:00|39434.3|39414.3|39428.8|39408.8|39439.2|39419.2|39416|39396|606
1733313600000|2024-12-04 12:00:00|39431.2|39411.2|39449|39429|39458.5|39438.5|39430.1|39410.1|584
1733313900000|2024-12-04 12:05:00|39448.7|39428.7|39466.9|39446.9|39470|39450|39447|39427|437
1733314200000|2024-12-04 12:10:00|39467.1|39447.1|39470.1|39450.1|39470.9|39450.9|39459.6|39439.6|463
1733314500000|2024-12-04 12:15:00|39470.3|39450.3|39468.6|39448.6|39475.9|39455.9|39455.6|39435.6|446
1733314800000|2024-12-04 12:20:00|39468.7|39448.7|39435|39415|39475|39455|39434.8|39414.8|586
1733315100000|2024-12-04 12:25:00|39435.3|39415.3|39459.9|39439.9|39465|39445|39434.6|39414.6|520
1733315400000|2024-12-04 12:30:00|39460|39440|39472.4|39452.4|39473.1|39453.1|39452.6|39432.6|411
1733315700000|2024-12-04 12:35:00|39472.6|39452.6|39455.1|39435.1|39478.4|39458.4|39454.1|39434.1|448
1733316000000|2024-12-04 12:40:00|39455.4|39435.4|39457.7|39437.7|39470.5|39450.5|39450.6|39430.6|532
1733316300000|2024-12-04 12:45:00|39457.9|39437.9|39471.8|39451.8|39474.5|39454.5|39445.9|39425.9|510
1733316600000|2024-12-04 12:50:00|39471.7|39451.7|39511.5|39491.5|39511.5|39491.5|39468.9|39448.9|552
1733316900000|2024-12-04 12:55:00|39513|39493|39514.5|39494.5|39526.2|39506.2|39511|39491|511
1733317200000|2024-12-04 13:00:00|39519.4|39499.4|39525.3|39505.3|39532|39512|39514.1|39494.1|538
1733317500000|2024-12-04 13:05:00|39525.1|39505.1|39504.7|39484.7|39525.1|39505.1|39491.4|39471.4|501
1733317800000|2024-12-04 13:10:00|39504.4|39484.4|39529.1|39437.6|39535.8|39497.3|39491.9|39437.6|620
1733318100000|2024-12-04 13:15:00|39534.7|39430.8|39493.4|39473.4|39534.7|39473.4|39459.7|39412.4|709
1733318400000|2024-12-04 13:20:00|39493.5|39473.5|39510.1|39490.1|39518.9|39498.9|39490.8|39470.8|598
1733318700000|2024-12-04 13:25:00|39510.7|39490.7|39489.4|39469.4|39511.4|39491.4|39485.2|39465.2|501
1733319000000|2024-12-04 13:30:00|39485.9|39465.9|39498.1|39478.1|39505.1|39485.1|39455.8|39435.8|596
1733319300000|2024-12-04 13:35:00|39496.9|39476.9|39472.6|39452.6|39498|39478|39470.2|39450.2|548
1733319600000|2024-12-04 13:40:00|39472.1|39452.1|39512.9|39492.9|39528.6|39508.6|39469.4|39449.4|816
1733319900000|2024-12-04 13:45:00|39512.7|39492.7|39524.6|39504.6|39530.2|39510.2|39505.4|39485.4|696
1733320200000|2024-12-04 13:50:00|39524.8|39504.8|39505.7|39485.7|39528.9|39508.9|39498.9|39478.9|576
1733320500000|2024-12-04 13:55:00|39505.8|39485.8|39513.9|39493.9|39516.2|39496.2|39495.6|39475.6|524
1733320800000|2024-12-04 14:00:00|39514.3|39494.3|39533.3|39513.3|39537.1|39517.1|39512.7|39492.7|606
1733321100000|2024-12-04 14:05:00|39533.5|39513.5|39548.6|39528.6|39557.8|39537.8|39529.3|39509.3|579
1733321400000|2024-12-04 14:10:00|39548.4|39528.4|39522.8|39502.8|39552.8|39532.8|39521.5|39501.5|512
1733321700000|2024-12-04 14:15:00|39522.6|39502.6|39508.1|39488.1|39532.5|39512.5|39507.1|39487.1|473
1733322000000|2024-12-04 14:20:00|39507.9|39487.9|39482|39462|39513.2|39493.2|39477.5|39457.5|549
1733322300000|2024-12-04 14:25:00|39481.8|39461.8|39475.6|39455.6|39484.3|39464.3|39468.9|39448.9|424
1733322600000|2024-12-04 14:30:00|39475.2|39455.2|39495.5|39475.5|39497.9|39477.9|39470.4|39450.4|548
1733322900000|2024-12-04 14:35:00|39495.6|39475.6|39493|39473|39508.2|39488.2|39485.8|39465.8|523
1733323200000|2024-12-04 14:40:00|39492.8|39472.8|39488|39468|39506.3|39477|39475|39448.6|566
1733323500000|2024-12-04 14:45:00|39488.6|39468.6|39492.5|39472.5|39496.9|39475.7|39463.5|39437.4|679
1733323800000|2024-12-04 14:50:00|39492.3|39472.3|39491.1|39471.1|39500.6|39480.6|39470.2|39450.2|614
1733324100000|2024-12-04 14:55:00|39489|39469|39509.2|39409.4|39509.2|39473.8|39454.5|39409.4|650
1733324400000|2024-12-04 15:00:00|39509.6|39409|39408.3|39388.3|39509.6|39414.5|39386|39340.5|903
1733324700000|2024-12-04 15:05:00|39408.2|39388.2|39393|39373|39416|39396|39367.9|39347.9|772
1733325000000|2024-12-04 15:10:00|39392.8|39372.8|39348.8|39328.8|39392.9|39372.9|39346.7|39326.7|702
1733325300000|2024-12-04 15:15:00|39348.5|39328.5|39337.4|39317.4|39355|39335|39311|39291|727
1733325600000|2024-12-04 15:20:00|39338|39318|39309.9|39289.9|39347.2|39327.2|39309.7|39289.7|608
1733325900000|2024-12-04 15:25:00|39310|39290|39313.5|39293.5|39320.2|39300.2|39262.8|39242.8|829
1733326200000|2024-12-04 15:30:00|39313.4|39293.4|39361.1|39341.1|39377.8|39357.8|39301.6|39281.6|780
1733326500000|2024-12-04 15:35:00|39361.2|39341.2|39360.3|39340.3|39381.1|39361.1|39355.6|39335.6|698
1733326800000|2024-12-04 15:40:00|39360.5|39340.5|39370|39350|39372.8|39352.8|39346.6|39326.6|594
1733327100000|2024-12-04 15:45:00|39370.2|39350.2|39378.3|39358.3|39402.8|39382.8|39348.3|39328.3|835
1733327400000|2024-12-04 15:50:00|39378.5|39358.5|39326.1|39306.1|39379.6|39359.6|39299.8|39279.8|835
1733327700000|2024-12-04 15:55:00|39326.4|39306.4|39326.4|39306.4|39340|39320|39315.1|39295.1|805
1733328000000|2024-12-04 16:00:00|39326.1|39306.1|39325.6|39305.6|39334.8|39314.8|39309|39289|710
1733328300000|2024-12-04 16:05:00|39326|39306|39351.7|39331.7|39356.3|39336.3|39321.1|39301.1|668
1733328600000|2024-12-04 16:10:00|39352|39332|39364.4|39344.4|39374.5|39354.5|39331.7|39311.7|695
1733328900000|2024-12-04 16:15:00|39364.2|39344.2|39354.8|39334.8|39369.3|39349.3|39344.5|39324.5|601
1733329200000|2024-12-04 16:20:00|39355.2|39335.2|39316.9|39296.9|39358.1|39338.1|39309.4|39289.4|576
1733329500000|2024-12-04 16:25:00|39316.7|39296.7|39283.9|39263.9|39316.7|39296.7|39283.9|39263.9|568
1733329800000|2024-12-04 16:30:00|39283.7|39263.7|39251.1|39231.1|39285.5|39265.5|39234.2|39212.3|706
1733330100000|2024-12-04 16:35:00|39251.4|39231.4|39277.6|39257.6|39291.3|39269.1|39238.7|39218.7|886
1733330400000|2024-12-04 16:40:00|39277.1|39257.1|39312.4|39292.4|39315.1|39295.1|39272.1|39252.1|863
1733330700000|2024-12-04 16:45:00|39312.1|39292.1|39302.9|39282.9|39326.9|39295.5|39302.8|39269.2|568
1733331000000|2024-12-04 16:50:00|39303.1|39283.1|39307.6|39287.6|39312.5|39292.5|39297.7|39277.7|493
1733331300000|2024-12-04 16:55:00|39306.9|39286.9|39288.6|39268.6|39309.8|39289.8|39285.6|39265.6|528
1733331600000|2024-12-04 17:00:00|39289.4|39269.4|39290|39240|39300.2|39271.9|39266.1|39235.7|789
1733331900000|2024-12-04 17:05:00|39272.8|39252.8|39264.1|39244.1|39289.8|39258.2|39250.5|39227.6|795
1733332200000|2024-12-04 17:10:00|39263.9|39243.9|39253|39233|39269.1|39249.1|39241.7|39221.7|593
1733332500000|2024-12-04 17:15:00|39253.4|39233.4|39247.8|39227.8|39255.7|39235.7|39243.3|39223.3|605
1733332800000|2024-12-04 17:20:00|39247.7|39227.7|39239.9|39219.9|39259.2|39239.2|39238.9|39218.9|500
1733333100000|2024-12-04 17:25:00|39240.2|39220.2|39241.2|39221.2|39250.8|39230.8|39238.9|39218.9|550
1733333400000|2024-12-04 17:30:00|39241.4|39221.4|39237.8|39217.8|39249|39229|39236.5|39216.5|522
1733333700000|2024-12-04 17:35:00|39238.2|39218.2|39248.1|39228.1|39248.7|39228.7|39236.2|39216.2|354
1733334000000|2024-12-04 17:40:00|39248.2|39228.2|39254.9|39234.9|39260.7|39240.7|39241.9|39221.9|569
1733334300000|2024-12-04 17:45:00|39255|39235|39244.7|39224.7|39256.4|39236.4|39242.9|39222.9|529
1733334600000|2024-12-04 17:50:00|39245.5|39225.5|39241.5|39221.5|39247.9|39227.9|39237|39217|488
1733334900000|2024-12-04 17:55:00|39242.1|39222.1|39240.1|39220.1|39246.8|39226.8|39238.6|39218.6|434
1733335200000|2024-12-04 18:00:00|39240.8|39220.8|39241.8|39221.8|39250.2|39230.2|39237.5|39217.5|445
1733335500000|2024-12-04 18:05:00|39242.1|39222.1|39249.8|39229.8|39253.9|39233.9|39235.4|39215.4|502
1733335800000|2024-12-04 18:10:00|39250|39230|39257|39237|39258.6|39238.6|39249.4|39229.4|381
1733336100000|2024-12-04 18:15:00|39256.8|39236.8|39262.6|39242.6|39262.7|39242.7|39252.2|39232.2|557
1733336400000|2024-12-04 18:20:00|39262.8|39242.8|39260.4|39240.4|39273.9|39253.9|39255.2|39235.2|535
1733336700000|2024-12-04 18:25:00|39260.5|39240.5|39260.9|39240.9|39265.9|39245.9|39258.5|39238.5|442
1733337000000|2024-12-04 18:30:00|39261.2|39241.2|39263|39243|39272.6|39252.6|39260.9|39240.9|422
1733337300000|2024-12-04 18:35:00|39262.9|39242.9|39249.1|39229.1|39263.8|39243.8|39245.7|39225.7|362
1733337600000|2024-12-04 18:40:00|39248.8|39228.8|39293|39229|39303.6|39245.6|39243.6|39222.6|498
1733337900000|2024-12-04 18:45:00|39293.1|39228.9|39278.1|39228.1|39293.3|39251.7|39256|39224|538
1733338200000|2024-12-04 18:50:00|39273.9|39223.9|39292|39272|39300.1|39280.1|39263.6|39223.9|463
1733338500000|2024-12-04 18:55:00|39291.9|39271.9|39337.5|39270.7|39338.1|39275.9|39283.8|39250.3|441
1733338800000|2024-12-04 19:00:00|39341.1|39264.6|39348.1|39272.6|39385.1|39318.1|39314.8|39262|913
1733339100000|2024-12-04 19:05:00|39347.9|39273|39307.9|39250.6|39351.9|39277.3|39297.3|39246.3|691
1733339400000|2024-12-04 19:10:00|39307.4|39250.2|39274.1|39254.1|39310.3|39271|39267.2|39242.3|638
1733339700000|2024-12-04 19:15:00|39273.9|39253.9|39302|39282|39307.9|39287.9|39265.6|39245.6|571
1733340000000|2024-12-04 19:20:00|39300.6|39280.6|39344.8|39294.8|39350.1|39300.1|39296.8|39273.7|657
1733340300000|2024-12-04 19:25:00|39344.7|39294.7|39331.4|39311.4|39371|39338.5|39331.4|39294.7|651
1733340600000|2024-12-04 19:30:00|39330.4|39310.4|39311.6|39291.6|39334.8|39314.7|39293.1|39259.9|662
1733340900000|2024-12-04 19:35:00|39313.4|39293.4|39337.3|39317.3|39361.8|39330.6|39309.8|39289.8|622
1733341200000|2024-12-04 19:40:00|39336.6|39316.6|39333.7|39313.7|39356|39330.5|39331.8|39297.7|572
1733341500000|2024-12-04 19:45:00|39333.8|39313.8|39324.2|39304.2|39341|39321|39324.2|39304.2|438
1733341800000|2024-12-04 19:50:00|39323.8|39303.8|39312.4|39292.4|39333.1|39313.1|39309.4|39289.4|365
1733342100000|2024-12-04 19:55:00|39312.3|39292.3|39325.8|39305.8|39326.8|39306.8|39310.9|39290.9|506
1733342400000|2024-12-04 20:00:00|39325.6|39305.6|39324.6|39304.6|39329.4|39309.4|39318.7|39298.7|365
1733342700000|2024-12-04 20:05:00|39325.1|39305.1|39325.5|39305.5|39330.5|39310.5|39318.1|39298.1|365
1733343000000|2024-12-04 20:10:00|39325.8|39305.8|39327.2|39307.2|39335|39315|39322.4|39302.4|308
1733343300000|2024-12-04 20:15:00|39326.9|39306.9|39351.3|39331.3|39359|39339|39326.9|39306.9|327
1733343600000|2024-12-04 20:20:00|39351.1|39331.1|39347|39327|39356.8|39336.8|39344.4|39324.4|314
1733343900000|2024-12-04 20:25:00|39347.1|39327.1|39335.9|39315.9|39347.1|39327.1|39334.5|39314.5|344
1733344200000|2024-12-04 20:30:00|39337.1|39317.1|39326.3|39306.3|39337.3|39317.3|39324.4|39304.4|281
1733344500000|2024-12-04 20:35:00|39326.7|39306.7|39325.2|39305.2|39330.6|39310.6|39321.1|39301.1|232
1733344800000|2024-12-04 20:40:00|39324.9|39304.9|39319|39299|39328.3|39308.3|39318.2|39298.2|294
1733345100000|2024-12-04 20:45:00|39319.3|39299.3|39318.8|39298.8|39320|39300|39311.2|39291.2|333
1733345400000|2024-12-04 20:50:00|39318.9|39298.9|39318.2|39298.2|39323.1|39303.1|39313|39293|317
1733345700000|2024-12-04 20:55:00|39318.7|39298.7|39326.4|39306.4|39327.9|39307.9|39314.2|39294.2|431
1733346000000|2024-12-04 21:00:00|39323.4|39303.4|39326.6|39306.6|39333.6|39313.6|39320.1|39300.1|273
1733346300000|2024-12-04 21:05:00|39326.7|39306.7|39321.1|39301.1|39326.9|39306.9|39318.2|39298.2|156
1733346600000|2024-12-04 21:10:00|39321.3|39301.3|39336.1|39316.1|39336.1|39316.1|39319.9|39299.9|188
1733346900000|2024-12-04 21:15:00|39336|39316|39343|39293|39344.6|39316|39332.4|39292|132
1733347200000|2024-12-04 21:20:00|39343.1|39293.1|39334.7|39314.7|39350.4|39315.4|39329|39293.1|110
1733347500000|2024-12-04 21:25:00|39351.2|39301.2|39352.5|39302.4|39354.6|39316.4|39336.2|39299.1|124
1733347800000|2024-12-04 21:30:00|39352.6|39302.3|39354.3|39301.5|39357.3|39307.3|39349.9|39299.3|183
1733348100000|2024-12-04 21:35:00|39354.2|39301.6|39364.8|39305.1|39366.9|39311.3|39353|39300.8|142
1733348400000|2024-12-04 21:40:00|39365.2|39305.9|39362.3|39300.6|39366.7|39308.5|39358|39293.2|143
1733348700000|2024-12-04 21:45:00|39364.2|39300.7|39367.4|39299.2|39388.4|39314.5|39360.6|39285.2|358
1733349000000|2024-12-04 21:50:00|39367.8|39299.5|39368.8|39299.5|39376.3|39303.9|39363.3|39284.6|301
1733349300000|2024-12-04 21:55:00|39370.8|39299.6|39392.2|39272.2|39400.7|39312.5|39364.3|39269|257
1733349600000|2024-12-04 22:00:00|39395.5|39275.5|39419.5|39299.5|39420.2|39300.2|39379.1|39259.1|85
1733349900000|2024-12-04 22:05:00|39438.2|39318.2|39458.8|39338.8|39476|39356|39425.8|39305.8|49
1733350200000|2024-12-04 22:10:00|39447.1|39327.1|39461|39341|39462|39342|39446.4|39326.4|46
1733350500000|2024-12-04 22:15:00|39460.9|39340.9|39451.3|39331.3|39469.3|39349.3|39429.9|39309.9|72
1733350800000|2024-12-04 22:20:00|39450.8|39330.8|39440.8|39320.8|39454.7|39334.7|39440.7|39320.7|77
1733351100000|2024-12-04 22:25:00|39440.7|39320.7|39440.3|39320.3|39451.7|39331.7|39439.9|39319.9|50
1733351400000|2024-12-04 22:30:00|39440.5|39320.5|39428.6|39308.6|39440.7|39320.7|39426.6|39306.6|216
1733351700000|2024-12-04 22:35:00|39428.2|39308.2|39427.4|39307.4|39435.8|39315.8|39415.4|39295.4|200
1733352000000|2024-12-04 22:40:00|39427.3|39307.3|39421.2|39301.2|39431.6|39311.6|39420|39300|163
1733352300000|2024-12-04 22:45:00|39420.9|39300.9|39422.7|39302.7|39424.5|39304.5|39420.4|39300.4|156
1733352600000|2024-12-04 22:50:00|39423|39303|39420.8|39300.8|39424.9|39304.9|39420.2|39300.2|142
1733352900000|2024-12-04 22:55:00|39420.7|39300.7|39424.4|39304.4|39439.4|39319.4|39417.8|39297.8|253
1733353200000|2024-12-04 23:00:00|39423.8|39303.8|39424.9|39304.9|39441.2|39321.2|39408.6|39288.6|199
1733353500000|2024-12-04 23:05:00|39425.2|39305.2|39425.6|39305.6|39429.9|39309.9|39425.1|39305.1|156
1733353800000|2024-12-04 23:10:00|39425.9|39305.9|39431.5|39311.5|39434.7|39314.7|39421.8|39301.8|156
1733354100000|2024-12-04 23:15:00|39431.3|39311.3|39427|39307|39431.3|39311.3|39426.2|39306.2|111
1733354400000|2024-12-04 23:20:00|39427.2|39307.2|39408.5|39288.5|39427.6|39307.6|39408.4|39288.4|130
1733354700000|2024-12-04 23:25:00|39408.6|39288.6|39411.6|39291.6|39412.7|39292.7|39407.7|39287.7|117
1733355000000|2024-12-04 23:30:00|39411.8|39291.8|39410.2|39290.2|39411.8|39291.8|39406.6|39286.6|154
1733355300000|2024-12-04 23:35:00|39410.3|39290.3|39417.5|39297.5|39418.6|39298.6|39409.7|39289.7|120
1733355600000|2024-12-04 23:40:00|39417.1|39297.1|39417.2|39297.2|39417.9|39297.9|39414.5|39294.5|124
1733355900000|2024-12-04 23:45:00|39417|39297|39421.7|39301.7|39421.7|39301.7|39413.4|39293.4|136
1733356200000|2024-12-04 23:50:00|39421.5|39301.5|39380.8|39286.9|39422.2|39302.2|39380.6|39263.8|162
1733356500000|2024-12-04 23:55:00|39393.3|39273.7|39377.9|39285|39394.2|39301.7|39366.5|39269.7|154
1733356800000|2024-12-05 00:00:00|39378.1|39284.8|39422.2|39302.2|39425.5|39305.5|39377.7|39284.8|319
1733357100000|2024-12-05 00:05:00|39422.1|39302.1|39419.8|39299.8|39428.4|39308.4|39418.2|39298.2|264
1733357400000|2024-12-05 00:10:00|39420.6|39300.6|39415.1|39295.1|39422.6|39302.6|39414.5|39294.5|164
1733357700000|2024-12-05 00:15:00|39415.2|39295.2|39420.6|39300.6|39421.4|39301.4|39413.6|39293.6|173
1733358000000|2024-12-05 00:20:00|39420.5|39300.5|39417|39297|39421|39301|39411.5|39291.5|190
1733358300000|2024-12-05 00:25:00|39416.5|39296.5|39415.6|39295.6|39426.9|39306.9|39413.9|39293.9|204
1733358600000|2024-12-05 00:30:00|39415.7|39295.7|39405.7|39285.7|39425.8|39305.8|39397.8|39277.8|271
1733358900000|2024-12-05 00:35:00|39405.9|39285.9|39409.5|39289.5|39419.1|39299.1|39401.5|39281.5|275
1733359200000|2024-12-05 00:40:00|39409.3|39289.3|39445.9|39325.9|39452.8|39332.8|39403.3|39283.3|330
1733359500000|2024-12-05 00:45:00|39445.6|39325.6|39420.4|39300.4|39445.6|39325.6|39418.4|39298.4|259
1733359800000|2024-12-05 00:50:00|39418.7|39298.7|39409.9|39289.9|39419|39299|39402.1|39282.1|351
1733360100000|2024-12-05 00:55:00|39409.8|39289.8|39442.7|39322.7|39447.7|39327.7|39398.5|39278.5|365
1733360400000|2024-12-05 01:00:00|39435.5|39315.5|39395.4|39305.3|39435.5|39323.1|39395.4|39294.1|565
1733360700000|2024-12-05 01:05:00|39396.9|39307.6|39395.9|39315|39408.5|39323.6|39393|39307|405
1733361000000|2024-12-05 01:10:00|39395.6|39315.7|39388.4|39311.2|39409|39326.6|39385.1|39301.7|505
1733361300000|2024-12-05 01:15:00|39387.8|39310.6|39401.1|39310.8|39411.2|39330.8|39384.7|39290.8|525
1733361600000|2024-12-05 01:20:00|39402|39310.7|39400.2|39308.2|39407.2|39320.9|39390.9|39298.8|425
1733361900000|2024-12-05 01:25:00|39400.4|39308.3|39386.4|39318.1|39407|39325.8|39382.8|39294.4|475
1733362200000|2024-12-05 01:30:00|39386.5|39318|39400.3|39307.2|39400.9|39323|39379.7|39298.3|607
1733362500000|2024-12-05 01:35:00|39400.5|39315.3|39382.9|39310.8|39400.5|39322.2|39378.2|39300.3|629
1733362800000|2024-12-05 01:40:00|39383.1|39311|39379.5|39302.3|39390.7|39319.1|39375.6|39302.1|479
1733363100000|2024-12-05 01:45:00|39377.4|39307.7|39394|39322.8|39397.2|39331|39377.3|39305.1|595
1733363400000|2024-12-05 01:50:00|39395|39324.7|39380.5|39307.7|39397.7|39329.1|39377.9|39303.9|558
1733363700000|2024-12-05 01:55:00|39381.4|39307.4|39384.5|39314.7|39397.1|39319.1|39371.5|39299.7|559
1733364000000|2024-12-05 02:00:00|39384.2|39316.6|39390.4|39317.8|39398|39325.4|39382.9|39306.9|614
1733364300000|2024-12-05 02:05:00|39387.6|39319.1|39383.4|39315.8|39396.3|39323.4|39378.2|39305.1|668
1733364600000|2024-12-05 02:10:00|39383.2|39316.2|39373.9|39301.2|39389.9|39320.3|39371.4|39296.2|558
1733364900000|2024-12-05 02:15:00|39374.2|39303.2|39371.8|39296.1|39379.8|39305.7|39364.2|39290.9|527
1733365200000|2024-12-05 02:20:00|39371.6|39296.5|39366.5|39295.5|39383.4|39306.3|39359.7|39284.9|675
1733365500000|2024-12-05 02:25:00|39364.5|39291|39364.2|39296.1|39380.6|39306.1|39362|39284.1|638
1733365800000|2024-12-05 02:30:00|39367|39295.5|39350.1|39265.6|39371.3|39295.8|39342.4|39265.6|603
1733366100000|2024-12-05 02:35:00|39349|39256.3|39342.8|39273.3|39363.7|39286.1|39342.8|39256.3|663
1733366400000|2024-12-05 02:40:00|39343.4|39272.1|39341.3|39264.3|39349.7|39280|39333|39257.8|670
1733366700000|2024-12-05 02:45:00|39338|39268.5|39339.4|39265.2|39346|39276.6|39332.2|39256.8|573
1733367000000|2024-12-05 02:50:00|39339.3|39272.5|39337.3|39267.3|39348.1|39276.7|39334.2|39259.6|646
1733367300000|2024-12-05 02:55:00|39338.8|39268.8|39342.4|39271.3|39350.2|39278.8|39333.9|39264|470
1733367600000|2024-12-05 03:00:00|39340.4|39269.4|39334|39267.7|39346.5|39276.4|39332|39264.2|424
1733367900000|2024-12-05 03:05:00|39333.7|39268|39331|39267.3|39342.7|39276.2|39325.6|39257.5|422
1733368200000|2024-12-05 03:10:00|39330.7|39267.6|39327.5|39266.2|39340.8|39272.6|39325.3|39258|409
1733368500000|2024-12-05 03:15:00|39327.9|39265.5|39329.9|39267.2|39337|39272.7|39322.9|39261.5|452
1733368800000|2024-12-05 03:20:00|39330.6|39267.9|39331.4|39273.6|39337.5|39275.8|39324.4|39262.1|413
1733369100000|2024-12-05 03:25:00|39331.1|39273.9|39342.3|39280.1|39345.9|39282.5|39331.1|39268.4|416
1733369400000|2024-12-05 03:30:00|39342|39280.5|39339|39279.4|39351.7|39289|39334.4|39273.2|381
1733369700000|2024-12-05 03:35:00|39338.8|39279.5|39338.5|39275.6|39346.9|39289.1|39334.1|39272.7|347
1733370000000|2024-12-05 03:40:00|39338.4|39275.7|39338.4|39277.8|39348.5|39284.2|39334.4|39271.9|327
1733370300000|2024-12-05 03:45:00|39338.5|39277.7|39332.5|39273.3|39344.9|39282.7|39331.8|39267.8|217
1733370600000|2024-12-05 03:50:00|39332.8|39273.2|39331.1|39263.1|39340|39273.3|39325.9|39262.1|316
1733370900000|2024-12-05 03:55:00|39331.6|39263.2|39320.2|39257.5|39331.7|39266.6|39317.4|39253|372
1733371200000|2024-12-05 04:00:00|39319.9|39257.8|39321.3|39254|39329.3|39261.3|39311.4|39248.3|451
1733371500000|2024-12-05 04:05:00|39319.1|39254.2|39320.6|39251.3|39327.6|39259.7|39314.2|39246|449
1733371800000|2024-12-05 04:10:00|39315.9|39255.8|39314.9|39261.1|39326.4|39263.6|39311.6|39249|430
1733372100000|2024-12-05 04:15:00|39314.6|39261.4|39311.6|39251.5|39330|39264.6|39311.3|39244.5|495
1733372400000|2024-12-05 04:20:00|39312.8|39253.9|39321|39260.3|39328.9|39263.2|39308.3|39242.9|381
1733372700000|2024-12-05 04:25:00|39321.6|39260.8|39313.3|39260.2|39332.1|39265.9|39313.2|39251.5|388
1733373000000|2024-12-05 04:30:00|39314.6|39260.5|39316.9|39258.1|39325.7|39267.8|39311.3|39251.5|377
1733373300000|2024-12-05 04:35:00|39319.1|39260.4|39317.1|39256.2|39324.1|39264.2|39313.2|39254.8|306
1733373600000|2024-12-05 04:40:00|39317.3|39256.4|39329.5|39274.7|39341.3|39276.6|39317.3|39256.4|358
1733373900000|2024-12-05 04:45:00|39329.8|39275.3|39325.5|39272.7|39337.4|39279.6|39325.3|39265.2|333
1733374200000|2024-12-05 04:50:00|39325.2|39272.8|39329.9|39268.8|39333.4|39274|39320.5|39260.2|281
1733374500000|2024-12-05 04:55:00|39329.8|39269|39336.4|39266.5|39341.7|39274.3|39326.2|39263.9|317
1733374800000|2024-12-05 05:00:00|39335.6|39267.3|39331.3|39270|39343.9|39275.9|39326|39263.5|346
1733375100000|2024-12-05 05:05:00|39331|39270.2|39326.9|39261.5|39334.3|39273.9|39323.3|39256.6|284
1733375400000|2024-12-05 05:10:00|39326.8|39261.8|39324|39259.5|39332.1|39269.1|39320.1|39255.3|278
1733375700000|2024-12-05 05:15:00|39324.6|39260.1|39316.6|39249.8|39328.5|39263.4|39313|39249.6|359
1733376000000|2024-12-05 05:20:00|39314.2|39246.9|39306.2|39244.7|39315.9|39249.3|39303|39237.7|338
1733376300000|2024-12-05 05:25:00|39305.9|39244.9|39316.3|39248|39319.7|39253.5|39304.7|39237|390
1733376600000|2024-12-05 05:30:00|39316|39248.5|39306.2|39245.7|39317.2|39250.4|39301.6|39238.2|410
1733376900000|2024-12-05 05:35:00|39305.9|39246|39312.1|39247.1|39315.2|39250.9|39304.2|39235.4|439
1733377200000|2024-12-05 05:40:00|39312|39247.3|39303.5|39234.6|39318.3|39250.6|39301.7|39220.3|503
1733377500000|2024-12-05 05:45:00|39301.5|39234.3|39303.6|39236.9|39313.4|39245.9|39297|39231.3|441
1733377800000|2024-12-05 05:50:00|39303.4|39236.7|39297|39232.8|39307.1|39240.7|39293.5|39227.9|437
1733378100000|2024-12-05 05:55:00|39299.1|39232.9|39301|39236.9|39306.7|39241|39296.7|39230.9|383
1733378400000|2024-12-05 06:00:00|39301.2|39237.5|39292.6|39229.1|39305.1|39238.5|39287.2|39222.7|427
1733378700000|2024-12-05 06:05:00|39290.5|39229.2|39301.8|39240.4|39301.9|39244.7|39289.6|39224|492
1733379000000|2024-12-05 06:10:00|39301.7|39242.3|39305|39241.2|39309.4|39246.8|39293.9|39230.3|432
1733379300000|2024-12-05 06:15:00|39304.7|39241.1|39308.8|39245.5|39311.7|39249.6|39300.8|39239|414
1733379600000|2024-12-05 06:20:00|39308.3|39246|39309.2|39256|39314.7|39258.3|39301.7|39242.6|383
1733379900000|2024-12-05 06:25:00|39308.5|39256.3|39314.1|39261.2|39321.2|39265.6|39308.5|39252.7|393
1733380200000|2024-12-05 06:30:00|39317.5|39261.4|39316.6|39246.7|39322.4|39265|39309.7|39245.6|412
1733380500000|2024-12-05 06:35:00|39316.4|39247|39306.6|39250|39318.7|39257.5|39304.6|39243|372
1733380800000|2024-12-05 06:40:00|39305.1|39249.7|39309.6|39248.8|39318.5|39256.1|39304.2|39235.9|387
1733381100000|2024-12-05 06:45:00|39310.4|39248|39308.5|39254.2|39316.5|39255.1|39304.3|39239.4|404
1733381400000|2024-12-05 06:50:00|39308.3|39254.1|39308.1|39253.9|39315|39256.5|39306.1|39243.2|350
1733381700000|2024-12-05 06:55:00|39308|39254|39393.5|39273.5|39393.5|39273.5|39304.4|39244.5|385
1733382000000|2024-12-05 07:00:00|39404.6|39284.6|39282.2|39262.2|39405|39304.5|39281.9|39241.9|682
1733382300000|2024-12-05 07:05:00|39281.6|39261.6|39241.7|39221.7|39285.8|39265.8|39237.3|39217.3|344
1733382600000|2024-12-05 07:10:00|39241.8|39221.8|39202.2|39182.2|39246.2|39226.2|39201.6|39181.6|391
1733382900000|2024-12-05 07:15:00|39202|39182|39213.2|39193.2|39219.8|39199.8|39201.5|39181.5|335
1733383200000|2024-12-05 07:20:00|39213.3|39193.3|39225.5|39205.5|39225.8|39205.8|39211|39191|317
1733383500000|2024-12-05 07:25:00|39225.3|39205.3|39340.2|39220.2|39359|39239|39222.6|39202.6|348
1733383800000|2024-12-05 07:30:00|39340.6|39220.6|39263.3|39243.3|39361.1|39255.7|39251.7|39213.1|562
1733384100000|2024-12-05 07:35:00|39262.3|39242.3|39252.4|39232.4|39266.3|39246.3|39246.3|39226.3|335
1733384400000|2024-12-05 07:40:00|39252.5|39232.5|39251.5|39231.5|39258.4|39238.4|39244.8|39224.8|412
1733384700000|2024-12-05 07:45:00|39252|39232|39246.2|39226.2|39257.8|39237.8|39235.2|39215.2|449
1733385000000|2024-12-05 07:50:00|39246.4|39226.4|39216.9|39196.9|39246.4|39226.4|39216.9|39196.9|385
1733385300000|2024-12-05 07:55:00|39217|39197|39204.4|39184.4|39219.2|39199.2|39202.4|39182.4|364
1733385600000|2024-12-05 08:00:00|39204.9|39184.9|39172.1|39152.1|39217|39197|39166.4|39146.4|498
1733385900000|2024-12-05 08:05:00|39172.4|39152.4|39183.7|39163.7|39190.8|39170.8|39171.8|39151.8|441
1733386200000|2024-12-05 08:10:00|39184|39164|39178|39158|39190.8|39170.8|39171.8|39151.8|453
1733386500000|2024-12-05 08:15:00|39178.1|39158.1|39181.1|39161.1|39187.7|39167.7|39151.1|39131.1|436
1733386800000|2024-12-05 08:20:00|39181.3|39161.3|39158.8|39138.8|39182.9|39162.9|39156|39136|367
1733387100000|2024-12-05 08:25:00|39158.5|39138.5|39165.6|39145.6|39171.2|39151.2|39152.4|39132.4|372
1733387400000|2024-12-05 08:30:00|39165.3|39145.3|39182.7|39162.7|39200.8|39180.8|39161.7|39141.7|415
1733387700000|2024-12-05 08:35:00|39183|39163|39185.7|39165.7|39189.5|39169.5|39168.3|39148.3|440
1733388000000|2024-12-05 08:40:00|39185.8|39165.8|39202.9|39182.9|39207.8|39187.8|39176|39156|396
1733388300000|2024-12-05 08:45:00|39203.1|39183.1|39191.2|39171.2|39207|39187|39184.8|39164.8|428
1733388600000|2024-12-05 08:50:00|39191|39171|39210.2|39190.2|39219|39199|39180.4|39160.4|431
1733388900000|2024-12-05 08:55:00|39210.3|39190.3|39206.6|39186.6|39212|39192|39187.6|39167.6|361
1733389200000|2024-12-05 09:00:00|39206.4|39186.4|39199|39179|39216.7|39196.7|39194.1|39174.1|330
1733389500000|2024-12-05 09:05:00|39198.9|39178.9|39194.8|39174.8|39201.1|39181.1|39191.6|39171.6|269
1733389800000|2024-12-05 09:10:00|39194.6|39174.6|39196.2|39176.2|39235.5|39215.5|39191.4|39171.4|382
1733390100000|2024-12-05 09:15:00|39195.8|39175.8|39198.8|39178.8|39215|39195|39193.4|39173.4|462
1733390400000|2024-12-05 09:20:00|39199.1|39179.1|39204.6|39184.6|39214.9|39194.9|39195.1|39175.1|432
1733390700000|2024-12-05 09:25:00|39204.5|39184.5|39219.2|39199.2|39237.7|39217.7|39204.5|39184.5|442
1733391000000|2024-12-05 09:30:00|39218.8|39198.8|39177.5|39157.5|39224.4|39204.4|39172.9|39152.9|401
1733391300000|2024-12-05 09:35:00|39177.6|39157.6|39168.6|39148.6|39177.6|39157.6|39161.9|39141.9|399
1733391600000|2024-12-05 09:40:00|39168.7|39148.7|39165.4|39145.4|39176.5|39156.5|39163.3|39143.3|224
1733391900000|2024-12-05 09:45:00|39165.8|39145.8|39195.3|39175.3|39195.7|39175.7|39165.8|39145.8|370
1733392200000|2024-12-05 09:50:00|39195.6|39175.6|39187|39167|39199.7|39179.7|39185.3|39165.3|320
1733392500000|2024-12-05 09:55:00|39187.2|39167.2|39205.6|39185.6|39210.3|39190.3|39185.4|39165.4|381
1733392800000|2024-12-05 10:00:00|39207.9|39187.9|39182.3|39162.3|39212.6|39192.6|39177.9|39157.9|434
1733393100000|2024-12-05 10:05:00|39181.9|39161.9|39186|39166|39187|39167|39167.1|39147.1|302
1733393400000|2024-12-05 10:10:00|39185.8|39165.8|39182.1|39162.1|39200.7|39180.7|39175.5|39155.5|340
1733393700000|2024-12-05 10:15:00|39182|39162|39190.2|39170.2|39198.4|39178.4|39166.5|39146.5|365
1733394000000|2024-12-05 10:20:00|39189.9|39169.9|39183|39163|39196.2|39176.2|39179.1|39159.1|299
1733394300000|2024-12-05 10:25:00|39182.9|39162.9|39187|39167|39192.1|39172.1|39179.3|39159.3|280
1733394600000|2024-12-05 10:30:00|39187.3|39167.3|39184.9|39164.9|39192.7|39172.7|39177.6|39157.6|328
1733394900000|2024-12-05 10:35:00|39184.1|39164.1|39200.7|39180.7|39216.7|39196.7|39182.6|39162.6|352
1733395200000|2024-12-05 10:40:00|39200.3|39180.3|39209.5|39189.5|39213.9|39193.9|39200.2|39180.2|382
1733395500000|2024-12-05 10:45:00|39209.7|39189.7|39227.8|39207.8|39232.8|39212.8|39208.5|39188.5|419
1733395800000|2024-12-05 10:50:00|39227.5|39207.5|39228.2|39208.2|39234.8|39214.8|39220.3|39200.3|346
1733396100000|2024-12-05 10:55:00|39228|39208|39206.5|39186.5|39230|39210|39193|39173|364
1733396400000|2024-12-05 11:00:00|39207.1|39187.1|39197.1|39177.1|39217.3|39197.3|39191.8|39171.8|432
1733396700000|2024-12-05 11:05:00|39197|39177|39178.7|39158.7|39197|39177|39169.2|39149.2|344
1733397000000|2024-12-05 11:10:00|39178.3|39158.3|39153.9|39133.9|39182.3|39162.3|39153.9|39133.9|370
1733397300000|2024-12-05 11:15:00|39154.1|39134.1|39150.4|39130.4|39158.3|39138.3|39134.1|39114.1|363
1733397600000|2024-12-05 11:20:00|39150.5|39130.5|39146.2|39126.2|39157.6|39137.6|39144.4|39124.4|375
1733397900000|2024-12-05 11:25:00|39146.9|39126.9|39156.1|39136.1|39164.3|39144.3|39142.2|39122.2|345
1733398200000|2024-12-05 11:30:00|39156.6|39136.6|39144.4|39124.4|39172.4|39152.4|39141.6|39121.6|414
1733398500000|2024-12-05 11:35:00|39144.1|39124.1|39163.1|39143.1|39166.1|39146.1|39138.2|39118.2|384
1733398800000|2024-12-05 11:40:00|39163.8|39143.8|39166.9|39146.9|39169.6|39149.6|39139.3|39119.3|353
1733399100000|2024-12-05 11:45:00|39166.8|39146.8|39150.5|39130.5|39166.9|39146.9|39137.4|39117.4|361
1733399400000|2024-12-05 11:50:00|39150.2|39130.2|39088.4|39068.4|39150.5|39130.5|39076.7|39056.7|396
1733399700000|2024-12-05 11:55:00|39088.2|39068.2|39085.6|39065.6|39097|39077|39079|39059|362
1733400000000|2024-12-05 12:00:00|39085.8|39065.8|39100.7|39080.7|39106.8|39086.8|39077.2|39057.2|375
1733400300000|2024-12-05 12:05:00|39101.8|39081.8|39091.6|39071.6|39101.8|39081.8|39083.9|39063.9|419
1733400600000|2024-12-05 12:10:00|39091.8|39071.8|39116.1|39096.1|39118.3|39098.3|39091.8|39071.8|385
1733400900000|2024-12-05 12:15:00|39115.9|39095.9|39134|39114|39134.8|39114.8|39112.3|39092.3|339
1733401200000|2024-12-05 12:20:00|39134.1|39114.1|39144|39124|39145.7|39125.7|39130.1|39110.1|367
1733401500000|2024-12-05 12:25:00|39144.2|39124.2|39142.8|39122.8|39153.5|39133.5|39140.1|39120.1|464
1733401800000|2024-12-05 12:30:00|39142.5|39122.5|39148.8|39128.8|39162.2|39142.2|39137.6|39117.6|544
1733402100000|2024-12-05 12:35:00|39148.6|39128.6|39132|39112|39161.5|39129.3|39131.3|39108.2|461
1733402400000|2024-12-05 12:40:00|39132.3|39112.3|39140.9|39120.9|39142.4|39122.4|39119.1|39099.1|379
1733402700000|2024-12-05 12:45:00|39140.7|39120.7|39126.9|39106.9|39144.9|39124.9|39125.4|39105.4|356
1733403000000|2024-12-05 12:50:00|39126.7|39106.7|39150.6|39130.6|39155.2|39135.2|39125.3|39105.3|472
1733403300000|2024-12-05 12:55:00|39151.1|39131.1|39105.1|39085.1|39153.6|39133.6|39100.7|39080.7|604
1733403600000|2024-12-05 13:00:00|39104.8|39084.8|39081.3|39061.3|39122.4|39102.4|39066.5|39046.5|593
1733403900000|2024-12-05 13:05:00|39080.8|39060.8|39076.8|39056.8|39092.2|39072.2|39073.2|39053.2|527
1733404200000|2024-12-05 13:10:00|39076.7|39056.7|39049.5|39029.5|39081.3|39061.3|39035.8|39015.8|426
1733404500000|2024-12-05 13:15:00|39049.4|39029.4|39046.8|39026.8|39057.9|39037.9|39031.7|39011.7|456
1733404800000|2024-12-05 13:20:00|39046.6|39026.6|39058.9|39038.9|39067.5|39047.5|39036.9|39016.9|419
1733405100000|2024-12-05 13:25:00|39058.8|39038.8|39102.5|39018.2|39102.5|39054.6|39051.1|39018.2|530
1733405400000|2024-12-05 13:30:00|39103|39012.6|39003.2|38983.2|39107.5|39016.5|38956.1|38935.5|957
1733405700000|2024-12-05 13:35:00|39004.3|38984.3|39010.4|38990.4|39010.6|38990.6|38977.8|38957.8|704
1733406000000|2024-12-05 13:40:00|39009.9|38989.9|39043.9|39023.9|39051.6|39031.6|39007.2|38987.2|648
1733406300000|2024-12-05 13:45:00|39043.8|39023.8|38986.9|38966.9|39051.5|39031.5|38973|38953|781
1733406600000|2024-12-05 13:50:00|38985.9|38965.9|38977.1|38957.1|39005.5|38985.5|38975.6|38955.6|719
1733406900000|2024-12-05 13:55:00|38977.4|38957.4|38957.1|38937.1|38987.2|38967.2|38956.3|38936.3|632
1733407200000|2024-12-05 14:00:00|38957.2|38937.2|38966.7|38946.7|38970.6|38950.6|38933.3|38913.3|708
1733407500000|2024-12-05 14:05:00|38967|38947|38939.8|38919.8|38971.7|38951.7|38938.4|38918.4|733
1733407800000|2024-12-05 14:10:00|38939.7|38919.7|38941.8|38921.8|38989.5|38969.5|38936.7|38916.7|665
1733408100000|2024-12-05 14:15:00|38942.6|38922.6|38972.7|38952.7|38978|38954.4|38938.7|38914.9|689
1733408400000|2024-12-05 14:20:00|38972.4|38952.4|38973.1|38953.1|39004|38969|38957|38937|770
1733408700000|2024-12-05 14:25:00|38972.9|38952.9|38928.9|38908.9|38972.9|38952.9|38925.7|38905.7|722
1733409000000|2024-12-05 14:30:00|38929|38909|38882.2|38862.2|38932.4|38912.4|38875.1|38855.1|837
1733409300000|2024-12-05 14:35:00|38881.9|38861.9|38911.8|38891.8|38920|38900|38870.5|38850.5|671
1733409600000|2024-12-05 14:40:00|38910.5|38890.5|38920.9|38900.9|38922.1|38902.1|38890.2|38870.2|541
1733409900000|2024-12-05 14:45:00|38920.6|38900.6|38938.9|38918.9|38946.4|38926.4|38913.2|38893.2|588
1733410200000|2024-12-05 14:50:00|38938.5|38918.5|38965.2|38945.2|38967.9|38947.9|38931.2|38911.2|641
1733410500000|2024-12-05 14:55:00|38965.1|38945.1|38980|38960|38981.4|38961.4|38959|38939|604
1733410800000|2024-12-05 15:00:00|38979.8|38959.8|38981.7|38961.7|38986.4|38966.4|38970.9|38950.9|579
1733411100000|2024-12-05 15:05:00|38981.9|38961.9|39021.4|39001.4|39021.8|39001.8|38978.7|38958.7|531
1733411400000|2024-12-05 15:10:00|39021.2|39001.2|39044|39024|39051.9|39031.9|39003|38983|600
1733411700000|2024-12-05 15:15:00|39044.4|39024.4|39033.5|39013.5|39059.2|39039.2|39020.2|39000.2|597
1733412000000|2024-12-05 15:20:00|39033.1|39013.1|39070.4|39050.4|39080.4|39060.4|39025.1|39005.1|642
1733412300000|2024-12-05 15:25:00|39070.7|39050.7|39058.7|39038.7|39071.7|39051.7|39035.9|39015.9|592
1733412600000|2024-12-05 15:30:00|39059|39039|39054.1|39034.1|39066.1|39046.1|39044.4|39024.4|519
1733412900000|2024-12-05 15:35:00|39054|39034|39063.3|39043.3|39063.3|39043.3|39038.3|39018.3|493
1733413200000|2024-12-05 15:40:00|39062.8|39042.8|39092.1|39072.1|39097.3|39077.3|39060.6|39040.6|554
1733413500000|2024-12-05 15:45:00|39091.9|39071.9|39052.2|39032.2|39091.9|39071.9|39051.7|39031.7|576
1733413800000|2024-12-05 15:50:00|39054.2|39034.2|39040|39020|39054.4|39034.4|39012.5|38992.5|609
1733414100000|2024-12-05 15:55:00|39040.3|39020.3|39047.5|39027.5|39052.2|39032.2|39016.7|38996.7|625
1733414400000|2024-12-05 16:00:00|39046.7|39026.7|39045.5|39025.5|39049.7|39029.7|39030.8|39010.8|581
1733414700000|2024-12-05 16:05:00|39046.4|39026.4|39015.6|38995.6|39047.7|39027.7|39007.3|38987.3|504
1733415000000|2024-12-05 16:10:00|39015.8|38995.8|39104.9|39084.9|39136.7|39100.3|39002.2|38982.2|703
1733415300000|2024-12-05 16:15:00|39104|39084|39096.4|39076.4|39112.6|39092.6|39084.7|39064.7|633
1733415600000|2024-12-05 16:20:00|39096.2|39076.2|39092.6|39072.6|39104.6|39084.6|39086.8|39066.8|564
1733415900000|2024-12-05 16:25:00|39092.8|39072.8|39089.2|39069.2|39094.3|39074.3|39079.4|39059.4|505
1733416200000|2024-12-05 16:30:00|39089.1|39069.1|39090.3|39070.3|39100.3|39080.3|39054.6|39031.4|783
1733416500000|2024-12-05 16:35:00|39090|39070|39082.6|39062.6|39100.1|39080.1|39056.4|39024.2|652
1733416800000|2024-12-05 16:40:00|39082.1|39062.1|39097.8|39047.8|39098.9|39072.4|39061.8|39033.3|696
1733417100000|2024-12-05 16:45:00|39097.6|39047.6|39070.5|39050.5|39097.6|39075|39066.8|39038.4|631
1733417400000|2024-12-05 16:50:00|39070.1|39050.1|39087.4|39067.4|39088.6|39068.6|39066.4|39046.4|573
1733417700000|2024-12-05 16:55:00|39087.2|39067.2|39073.2|39053.2|39091.8|39071.8|39071.2|39051.2|514
1733418000000|2024-12-05 17:00:00|39071.8|39051.8|39060.3|39040.3|39071.8|39051.8|39058.4|39038.4|424
1733418300000|2024-12-05 17:05:00|39060.9|39040.9|39064.3|39044.3|39080.4|39060.4|39059.8|39039.8|414
1733418600000|2024-12-05 17:10:00|39065.8|39045.8|39104.7|39084.7|39126.6|39088.4|39061.6|39041.6|519
1733418900000|2024-12-05 17:15:00|39104.2|39084.2|39098.2|39078.2|39109.8|39089.8|39084.8|39064.8|469
1733419200000|2024-12-05 17:20:00|39098.8|39078.8|39116.4|39096.4|39122.9|39098|39095|39070.7|467
1733419500000|2024-12-05 17:25:00|39115.8|39095.8|39124.8|39104.8|39143.2|39109|39115.6|39091.8|570
1733419800000|2024-12-05 17:30:00|39124.6|39104.6|39120.4|39100.4|39157.1|39119.8|39119.8|39091.4|525
1733420100000|2024-12-05 17:35:00|39119.6|39099.6|39111.4|39091.4|39124.1|39104.1|39109.9|39089.9|425
1733420400000|2024-12-05 17:40:00|39111.9|39091.9|39119|39099|39124.7|39104.7|39110.3|39090.3|392
1733420700000|2024-12-05 17:45:00|39119.6|39099.6|39108.3|39088.3|39122|39102|39105.3|39085.3|378
1733421000000|2024-12-05 17:50:00|39108.1|39088.1|39101.5|39051.5|39128.5|39089.1|39098.3|39045.7|439
1733421300000|2024-12-05 17:55:00|39103.1|39053.1|39095.4|39075.4|39103.1|39080.6|39087.7|39051.2|401
1733421600000|2024-12-05 18:00:00|39095.1|39075.1|39098.5|39078.5|39101|39081|39090.7|39070.7|366
1733421900000|2024-12-05 18:05:00|39097.3|39077.3|39101.2|39081.2|39103.2|39083.2|39086.4|39066.4|333
1733422200000|2024-12-05 18:10:00|39100.6|39080.6|39108.1|39088.1|39111.7|39091.7|39095|39075|334
1733422500000|2024-12-05 18:15:00|39108|39088|39133|39083|39138.4|39101.4|39105.5|39081.9|358
1733422800000|2024-12-05 18:20:00|39132.6|39082.6|39157|39107|39158.9|39113.3|39120.1|39075.2|450
1733423100000|2024-12-05 18:25:00|39156.7|39106.7|39139.7|39119.7|39159.9|39121|39127.1|39097.3|406
1733423400000|2024-12-05 18:30:00|39139.1|39119.1|39129.2|39109.2|39159.9|39126.2|39128.5|39100.7|382
1733423700000|2024-12-05 18:35:00|39129|39109|39121.2|39101.2|39152.3|39116.2|39116.3|39092.7|413
1733424000000|2024-12-05 18:40:00|39120.7|39100.7|39118.1|39098.1|39131|39111|39116.9|39096.9|378
1733424300000|2024-12-05 18:45:00|39118.2|39098.2|39107|39087|39121|39101|39102.1|39082.1|333
1733424600000|2024-12-05 18:50:00|39106.2|39086.2|39107.6|39087.6|39110.6|39090.6|39101.2|39081.2|274
1733424900000|2024-12-05 18:55:00|39107.5|39087.5|39097|39077|39113.5|39093.5|39094|39074|353
1733425200000|2024-12-05 19:00:00|39097.1|39077.1|39069.7|39049.7|39097.1|39077.1|39064.6|39044.6|539
1733425500000|2024-12-05 19:05:00|39069.6|39049.6|39060.5|39040.5|39077.7|39057.7|39058.3|39038.3|371
1733425800000|2024-12-05 19:10:00|39061.3|39041.3|39056.9|39036.9|39069.3|39049.3|39056.9|39036.9|370
1733426100000|2024-12-05 19:15:00|39058.4|39038.4|39055.9|39035.9|39065.3|39045.3|39054.8|39034.8|294
1733426400000|2024-12-05 19:20:00|39058.3|39038.3|39052.2|39032.2|39059.9|39039.9|39039.2|39019.2|321
1733426700000|2024-12-05 19:25:00|39052.9|39032.9|39049.5|39029.5|39052.9|39032.9|39039.9|39019.9|309
1733427000000|2024-12-05 19:30:00|39049.3|39029.3|39046.8|39026.8|39054.3|39034.3|39037.6|39017.6|371
1733427300000|2024-12-05 19:35:00|39046.1|39026.1|39026.6|39006.6|39048.6|39028.6|39020.8|39000.8|349
1733427600000|2024-12-05 19:40:00|39026.4|39006.4|39026.4|39006.4|39036.8|39016.8|39020.7|39000.7|378
1733427900000|2024-12-05 19:45:00|39026.2|39006.2|39016.3|38996.3|39029.9|39009.9|39016.1|38996.1|295
1733428200000|2024-12-05 19:50:00|39016.2|38996.2|39010.1|38990.1|39021.6|39001.6|39003.5|38983.5|314
1733428500000|2024-12-05 19:55:00|39009.9|38989.9|39005.1|38985.1|39022.5|39002.5|38999.5|38979.5|407
1733428800000|2024-12-05 20:00:00|39004.4|38984.4|39021.6|39001.6|39023.9|39003.9|39003.2|38983.2|420
1733429100000|2024-12-05 20:05:00|39023.4|39003.4|39027|39007|39027.2|39007.2|39013.4|38993.4|354
1733429400000|2024-12-05 20:10:00|39027.4|39007.4|39025.3|39005.3|39037.1|39009.4|39017.7|38984.6|362
1733429700000|2024-12-05 20:15:00|39026.5|39006.5|39021.4|39001.4|39029.2|39009.2|39015.2|38995.2|384
1733430000000|2024-12-05 20:20:00|39020.8|39000.8|39011.3|38991.3|39023.3|39003.3|39008.1|38988.1|400
1733430300000|2024-12-05 20:25:00|39011.1|38991.1|39012.3|38992.3|39032|39010.9|39008.2|38981.1|402
1733430600000|2024-12-05 20:30:00|39012.2|38992.2|39018.9|38998.9|39025.7|39005.7|39008.5|38988.5|328
1733430900000|2024-12-05 20:35:00|39018.7|38998.7|39021.9|39001.9|39026.8|39006.8|39015.1|38995.1|320
1733431200000|2024-12-05 20:40:00|39020.9|39000.9|39016.5|38996.5|39028.5|39008.5|39013.9|38993.9|384
1733431500000|2024-12-05 20:45:00|39017.1|38997.1|39016.3|38996.3|39023.4|39003.4|39013.4|38993.4|347
1733431800000|2024-12-05 20:50:00|39013.6|38993.6|39031.1|39011.1|39031.8|39011.8|39013.4|38993.4|386
1733432100000|2024-12-05 20:55:00|39031|39011|39020.4|39000.4|39047.3|39012.8|39014.8|38986.2|378
1733432400000|2024-12-05 21:00:00|39021.7|39001.7|39027.9|39007.9|39046.5|39015.5|39018.3|38990.1|325
1733432700000|2024-12-05 21:05:00|39028.1|39008.1|39027.9|39007.9|39036.4|39016.4|39026.2|39006.2|160
1733433000000|2024-12-05 21:10:00|39028|39008|39027.7|39007.7|39029.1|39009.1|39019.6|38999.6|178
1733433300000|2024-12-05 21:15:00|39027.1|39007.1|39026|39006|39029.2|39009.2|39021.6|39001.6|149
1733433600000|2024-12-05 21:20:00|39026.1|39006.1|39015.9|38995.9|39030.3|39010.3|39013.6|38993.6|148
1733433900000|2024-12-05 21:25:00|39015.8|38995.8|39017.1|38997.1|39019.3|38999.3|39014.1|38994.1|130
1733434200000|2024-12-05 21:30:00|39017|38997|39017.5|38997.5|39019.9|38999.9|39015.8|38995.8|102
1733434500000|2024-12-05 21:35:00|39017.6|38997.6|39023.4|39003.4|39023.4|39003.4|39014.8|38994.8|123
1733434800000|2024-12-05 21:40:00|39023.6|39003.6|39034.3|38984.3|39036.3|39003.8|39015.2|38978|106
1733435100000|2024-12-05 21:45:00|39034.8|38984.8|39038.3|38983.5|39043.3|38987.9|39033.6|38960.8|195
1733435400000|2024-12-05 21:50:00|39035.9|38985.9|39040.1|38985.7|39071.2|38992.5|39029.7|38942.1|402
1733435700000|2024-12-05 21:55:00|39041.1|38975.6|39066.4|38946.4|39072.3|38975.6|39034.2|38940.8|259
1733436000000|2024-12-05 22:00:00|39046.6|38926.6|38997.8|38877.8|39057.6|38937.6|38997.6|38877.6|44
1733436300000|2024-12-05 22:05:00|39002.5|38882.5|39002.5|38882.5|39002.5|38882.5|39002.5|38882.5|1
1733436600000|2024-12-05 22:10:00|39019|38899|39020.2|38900.2|39021.1|38901.1|39018.4|38898.4|36
1733436900000|2024-12-05 22:15:00|39005.9|38885.9|38997.5|38877.5|39005.9|38885.9|38992.9|38872.9|94
1733437200000|2024-12-05 22:20:00|38997.2|38877.2|38997.2|38877.2|38998.2|38878.2|38993|38873|59
1733437500000|2024-12-05 22:25:00|38996.9|38876.9|38998|38878|38998|38878|38994.1|38874.1|41
1733437800000|2024-12-05 22:30:00|38997.5|38877.5|39003.8|38883.8|39003.8|38883.8|38993.2|38873.2|105
1733438100000|2024-12-05 22:35:00|39003.6|38883.6|39021.2|38901.2|39034.3|38914.3|39002.6|38882.6|108
1733438400000|2024-12-05 22:40:00|39021|38901|39023.4|38903.4|39028.7|38908.7|39019.5|38899.5|139
1733438700000|2024-12-05 22:45:00|39023.3|38903.3|39020.7|38900.7|39027.2|38907.2|39020.7|38900.7|199
1733439000000|2024-12-05 22:50:00|39020.6|38900.6|39018.7|38898.7|39031.3|38911.3|39015.2|38895.2|240
1733439300000|2024-12-05 22:55:00|39018.6|38898.6|39038|38918|39038.2|38918.2|39015.5|38895.5|172
1733439600000|2024-12-05 23:00:00|39036.1|38916.1|39055.4|38935.4|39059.4|38939.4|39033.5|38913.5|191
1733439900000|2024-12-05 23:05:00|39049.1|38929.1|39054.9|38934.9|39070.3|38950.3|39047.8|38927.8|211
1733440200000|2024-12-05 23:10:00|39055.3|38935.3|39055.1|38935.1|39064.6|38944.6|39048.4|38928.4|185
1733440500000|2024-12-05 23:15:00|39055|38935|39057.8|38937.8|39061.7|38941.7|39048.3|38928.3|187
1733440800000|2024-12-05 23:20:00|39057.7|38937.7|39060.5|38940.5|39067.2|38947.2|39048.3|38928.3|148
1733441100000|2024-12-05 23:25:00|39060.4|38940.4|39054.5|38934.5|39066.9|38946.9|39053.8|38933.8|174
1733441400000|2024-12-05 23:30:00|39054.6|38934.6|39060.1|38940.1|39061.4|38941.4|39053.2|38933.2|139
1733441700000|2024-12-05 23:35:00|39060.2|38940.2|39063.4|38943.4|39068.7|38948.7|39053.5|38933.5|151
1733442000000|2024-12-05 23:40:00|39063.5|38943.5|39054|38934|39063.5|38943.5|39053|38933|183
1733442300000|2024-12-05 23:45:00|39053.7|38933.7|39057.6|38937.6|39058|38938|39050.9|38930.9|129
1733442600000|2024-12-05 23:50:00|39057.5|38937.5|39056.8|38936.8|39060.2|38940.2|39050.2|38934.3|98
1733442900000|2024-12-05 23:55:00|39056.6|38936.6|39050.5|38930.5|39059|38939|39045.7|38925.7|166
1733443200000|2024-12-06 00:00:00|39050.6|38930.6|39023.9|38903.9|39051.8|38931.8|39016.2|38896.2|303
1733443500000|2024-12-06 00:05:00|39023.8|38903.8|39093.9|38973.9|39094.2|38974.2|39023.8|38903.8|386
1733443800000|2024-12-06 00:10:00|39093.8|38973.8|39097.6|38977.6|39099.7|38984.7|39075.2|38971.9|407
1733444100000|2024-12-06 00:15:00|39097.4|38977.4|39101.8|38981.8|39106.9|38998.8|39081.3|38975.7|344
1733444400000|2024-12-06 00:20:00|39102|38982|39087.1|38983.2|39104.3|38996.2|39084|38969.1|301
1733444700000|2024-12-06 00:25:00|39087.5|38983.4|39094|38974|39101.4|38995|39085.1|38972.3|186
1733445000000|2024-12-06 00:30:00|39093.9|38973.9|39094.1|38974.1|39097.6|38983.2|39084|38964|275
1733445300000|2024-12-06 00:35:00|39094.3|38974.3|39101.1|38981.1|39101.3|38981.3|39092.3|38972.9|201
1733445600000|2024-12-06 00:40:00|39101|38981|39059.2|38939.2|39101.3|38982.1|39047.8|38927.8|239
1733445900000|2024-12-06 00:45:00|39051.6|38931.6|39091.8|38971.8|39093.1|38973.1|39051.6|38931.6|241
1733446200000|2024-12-06 00:50:00|39091.4|38971.4|39099.6|38979.6|39100.1|38980.8|39084.3|38964.3|396
1733446500000|2024-12-06 00:55:00|39099.9|38979.9|39059.9|38939.9|39112.5|39005.9|39057.8|38937.8|374
1733446800000|2024-12-06 01:00:00|39048.4|38928.4|39062.2|38997.6|39076.8|38997.8|39041.8|38921.8|517
1733447100000|2024-12-06 01:05:00|39061.8|38998|39073.9|38997.4|39080.7|39005.9|39059.5|38989.8|397
1733447400000|2024-12-06 01:10:00|39072.9|38996.2|39075.7|39005.3|39083.8|39017.3|39060.6|38989.3|447
1733447700000|2024-12-06 01:15:00|39075.8|39005.4|39088.2|39025.5|39093.6|39029.3|39075.6|39003.8|452
1733448000000|2024-12-06 01:20:00|39088.4|39025.7|39087.5|39028.5|39096|39032.5|39081.6|39014.4|431
1733448300000|2024-12-06 01:25:00|39087.2|39028.7|39083.5|39030.6|39097.2|39033.8|39081.4|39017.4|448
1733448600000|2024-12-06 01:30:00|39083.6|39030.4|39087.2|39028.1|39095.1|39038.3|39080.2|39021.4|430
1733448900000|2024-12-06 01:35:00|39086.9|39033.2|39092.6|39034.8|39097.5|39038.1|39077.7|39018.3|415
1733449200000|2024-12-06 01:40:00|39095|39033.7|39104.5|39047|39113.9|39051.4|39091.1|39029.6|414
1733449500000|2024-12-06 01:45:00|39104.8|39047.3|39109.9|39048.1|39112|39056.7|39099.9|39042.5|491
1733449800000|2024-12-06 01:50:00|39109.6|39048.3|39115.6|39052.9|39125.6|39064|39106.1|39044.7|456
1733450100000|2024-12-06 01:55:00|39115.4|39053|39115.4|39041.3|39119|39054.7|39101|39030.8|487
1733450400000|2024-12-06 02:00:00|39117.9|39042|39106.9|39033.7|39118.6|39046.9|39092.1|39021.2|517
1733450700000|2024-12-06 02:05:00|39107.1|39033.9|39109.5|39037.1|39115.3|39045.5|39100.5|39027.7|456
1733451000000|2024-12-06 02:10:00|39109|39037.6|39094.4|39032.5|39115.9|39043.2|39089.8|39028.3|387
1733451300000|2024-12-06 02:15:00|39094.7|39031.2|39100.2|39033.5|39106.2|39038.3|39090.4|39023.2|450
1733451600000|2024-12-06 02:20:00|39100|39033.8|39092.2|39039.3|39103.8|39045.1|39089.2|39024.1|407
1733451900000|2024-12-06 02:25:00|39097.6|39039.6|39086|39031.8|39097.7|39042.8|39080.8|39024|459
1733452200000|2024-12-06 02:30:00|39085.8|39032|39080.2|39029.7|39090.6|39035.5|39076.8|39025.3|419
1733452500000|2024-12-06 02:35:00|39080|39030|39080.4|39027.8|39092.9|39036.1|39077.4|39023.9|452
1733452800000|2024-12-06 02:40:00|39080.7|39028.1|39073.8|39013.8|39086.5|39028.8|39066.1|39010.9|462
1733453100000|2024-12-06 02:45:00|39074|39014|39087.2|39026.4|39092.2|39029.4|39071.7|39013.7|503
1733453400000|2024-12-06 02:50:00|39087.5|39025.9|39086.1|39024.9|39093|39027.7|39080.4|39017.1|406
1733453700000|2024-12-06 02:55:00|39086.7|39025.5|39083.6|39020.3|39091.8|39027.3|39075.4|39016.2|408
1733454000000|2024-12-06 03:00:00|39083.4|39020.1|39081.9|39017.4|39086.5|39021.2|39076.3|39006.9|421
1733454300000|2024-12-06 03:05:00|39081.5|39017.2|39069.6|39003.8|39088|39022.8|39066.8|39001.7|501
1733454600000|2024-12-06 03:10:00|39069.4|39003.7|39069|38993.5|39077.8|39007.1|39059.2|38982.5|381
1733454900000|2024-12-06 03:15:00|39069.1|38993.4|39070.2|39010.1|39075|39010.4|39057.2|38990.7|475
1733455200000|2024-12-06 03:20:00|39071.9|39011.9|39069.3|39015.5|39079.3|39018.3|39066.3|39002.1|401
1733455500000|2024-12-06 03:25:00|39069.6|39015.8|39073.3|39019|39079.3|39021|39065.4|39001.8|479
1733455800000|2024-12-06 03:30:00|39073.2|39019.2|39084.5|39020.1|39087.8|39028.7|39072.9|39010.6|359
1733456100000|2024-12-06 03:35:00|39084.1|39019.7|39075.2|39022.2|39091.3|39025.9|39071|39010.4|377
1733456400000|2024-12-06 03:40:00|39075.7|39022.4|39076|39026|39083.8|39027.7|39071.8|39012|374
1733456700000|2024-12-06 03:45:00|39075.4|39025.4|39084.2|39027|39086.1|39031.6|39075.4|39022.9|358
1733457000000|2024-12-06 03:50:00|39084.6|39027.4|39075.4|39025.1|39089.6|39029.5|39074.6|39016.7|337
1733457300000|2024-12-06 03:55:00|39075.6|39025.4|39077.7|39018|39086|39025.5|39071.2|39006.8|354
1733457600000|2024-12-06 04:00:00|39078.1|39017.5|39076.6|39018|39084.9|39019.4|39070.4|39007.7|362
1733457900000|2024-12-06 04:05:00|39077|39018.4|39086.4|39013.4|39088.8|39020.9|39074.1|39009.5|302
1733458200000|2024-12-06 04:10:00|39086|39013.6|39077.2|39014.7|39087.4|39019.5|39071.5|39007.9|442
1733458500000|2024-12-06 04:15:00|39076|39015.3|39083.4|39016.4|39093.4|39021.2|39071.7|39010.6|373
1733458800000|2024-12-06 04:20:00|39083.7|39017|39081|39017.3|39092.7|39022|39078.1|39009.8|503
1733459100000|2024-12-06 04:25:00|39080.3|39017.2|39083.2|39021.4|39088.1|39027|39077|39012.7|479
1733459400000|2024-12-06 04:30:00|39085.8|39015.7|39090|39022.8|39092.8|39030.7|39078.6|39010.8|461
1733459700000|2024-12-06 04:35:00|39088.6|39023.2|39084.5|39020.1|39091.2|39032.2|39080.7|39011.1|278
1733460000000|2024-12-06 04:40:00|39084.2|39020.4|39081.5|39023.8|39094.4|39030.9|39080.8|39017.6|299
1733460300000|2024-12-06 04:45:00|39081.1|39024.2|39081.9|39026.5|39088.6|39030.9|39079.4|39018.8|272
1733460600000|2024-12-06 04:50:00|39078.7|39026.2|39083.5|39026.6|39089.8|39029.8|39077.6|39013|321
1733460900000|2024-12-06 04:55:00|39083.1|39026.2|39074.7|39023.9|39088.6|39032|39074.6|39016.1|247
1733461200000|2024-12-06 05:00:00|39075.8|39020.3|39075.2|39023.3|39086.3|39029|39073.6|39015.8|386
1733461500000|2024-12-06 05:05:00|39076.8|39023|39096.7|39041.4|39102.7|39044.8|39074|39011.3|449
1733461800000|2024-12-06 05:10:00|39096.9|39041.1|39092|39035.3|39100.8|39042.2|39087.3|39028.7|349
1733462100000|2024-12-06 05:15:00|39090.7|39034.7|39094.9|39033|39099.9|39042.5|39089|39027.5|292
1733462400000|2024-12-06 05:20:00|39095|39033.4|39100.4|39024.9|39105.9|39037.4|39093.2|39024.1|412
1733462700000|2024-12-06 05:25:00|39100.2|39025.3|39095.2|39032.8|39101|39035.4|39085.7|39022.6|302
1733463000000|2024-12-06 05:30:00|39095.6|39033.2|39091|39031.9|39100.8|39033.9|39085.2|39019|327
1733463300000|2024-12-06 05:35:00|39093.5|39026.6|39091|39031.9|39103.6|39033.7|39085.3|39021.8|280
1733463600000|2024-12-06 05:40:00|39090.6|39031.5|39093.5|39028.6|39097.5|39031.9|39082.9|39016.6|320
1733463900000|2024-12-06 05:45:00|39093.1|39028.9|39091.1|39035.7|39101.8|39038.1|39088.5|39021.6|352
1733464200000|2024-12-06 05:50:00|39091.2|39035.4|39084.9|39027.4|39098.4|39035.4|39078.6|39016.9|409
1733464500000|2024-12-06 05:55:00|39085.6|39028|39090.2|39033.7|39096|39039.4|39078.4|39018.7|472
1733464800000|2024-12-06 06:00:00|39088.6|39029.1|39083.3|39032.2|39091.6|39038.1|39078.3|39023.4|464
1733465100000|2024-12-06 06:05:00|39083.7|39033.7|39093.3|39031|39107.1|39050.4|39083.7|39026|494
1733465400000|2024-12-06 06:10:00|39093.5|39036.3|39089.4|39031.8|39103.1|39041.3|39080.7|39024|459
1733465700000|2024-12-06 06:15:00|39089.6|39032.1|39079.4|39027.7|39089.6|39032.1|39074|39018.9|395
1733466000000|2024-12-06 06:20:00|39079.7|39027.4|39067.9|39017.8|39082.4|39032.4|39067.8|39012.8|457
1733466300000|2024-12-06 06:25:00|39068.1|39017.6|39072.6|39022|39081.7|39027.6|39059.9|39009.2|437
1733466600000|2024-12-06 06:30:00|39074.1|39024.1|39078.3|39028.3|39081.5|39028.5|39070.1|39016.4|373
1733466900000|2024-12-06 06:35:00|39079|39029|39074.6|39024.5|39084.6|39030|39072.6|39019.7|336
1733467200000|2024-12-06 06:40:00|39078.3|39020.4|39073.4|39012.8|39081.3|39025|39068.6|39005.5|427
1733467500000|2024-12-06 06:45:00|39072.9|39013.1|39075|39022.7|39081.3|39030.2|39071|39010.9|521
1733467800000|2024-12-06 06:50:00|39075.2|39022.5|39089.2|39026|39094.7|39038|39075.2|39018.6|509
1733468100000|2024-12-06 06:55:00|39088.9|39033|39109.7|39003.3|39109.7|39036.8|39079.6|39003.3|498
1733468400000|2024-12-06 07:00:00|39112.1|38999.9|39116.4|39058.4|39127.4|39058.4|39037.2|38917.2|793
1733468700000|2024-12-06 07:05:00|39115.4|39059.2|39080.6|39060.6|39118.8|39065.4|39074|39040|549
1733469000000|2024-12-06 07:10:00|39080.7|39060.7|39040.9|39020.9|39090.4|39060.9|39040.3|39020.3|343
1733469300000|2024-12-06 07:15:00|39041.1|39021.1|39041.8|38991.8|39069.3|39038.7|39039.8|38990.2|372
1733469600000|2024-12-06 07:20:00|39041.4|38991.4|39043.8|39023.8|39058.2|39027.3|39016.7|38984.4|431
1733469900000|2024-12-06 07:25:00|39044.1|39024.1|39063.9|39043.9|39076.1|39049.8|39041.8|39021.8|322
1733470200000|2024-12-06 07:30:00|39062.1|39042.1|39045.8|39025.8|39101.1|39042.1|39044.5|39001.7|415
1733470500000|2024-12-06 07:35:00|39046.2|39026.2|39053.3|39033.3|39061.6|39041.6|39042.9|39022.9|381
1733470800000|2024-12-06 07:40:00|39053.4|39033.4|39064.6|39044.6|39064.6|39044.6|39049.1|39029.1|260
1733471100000|2024-12-06 07:45:00|39064.3|39044.3|39043.1|39023.1|39064.3|39044.3|39042.7|39022.7|325
1733471400000|2024-12-06 07:50:00|39042.9|39022.9|39043.9|39023.9|39051.6|39031.6|39020.3|39000.3|391
1733471700000|2024-12-06 07:55:00|39044|39024|39015.5|38995.5|39051.8|39031.8|39014.8|38994.8|402
1733472000000|2024-12-06 08:00:00|39015.6|38995.6|39005.4|38985.4|39021.4|39001.4|39005.2|38985.2|455
1733472300000|2024-12-06 08:05:00|39005.6|38985.6|39003.1|38983.1|39014.3|38994.3|38982.2|38962.2|461
1733472600000|2024-12-06 08:10:00|39003.2|38983.2|39024.3|39004.3|39028.8|39008.8|39001.8|38981.8|465
1733472900000|2024-12-06 08:15:00|39026|39006|39012.6|38992.6|39033.3|39013.3|39004.4|38984.4|448
1733473200000|2024-12-06 08:20:00|39012.9|38992.9|39012.9|38992.9|39031.7|39011.7|39005|38985|429
1733473500000|2024-12-06 08:25:00|39012.6|38992.6|39035.7|39015.7|39036.2|39016.2|39012.5|38992.5|385
1733473800000|2024-12-06 08:30:00|39035.5|39015.5|39033|39013|39038.5|39018.5|39027.8|39007.8|294
1733474100000|2024-12-06 08:35:00|39032.8|39012.8|39039.9|39019.9|39046.3|39026.3|39027.9|39007.9|402
1733474400000|2024-12-06 08:40:00|39039.7|39019.7|39045.5|39025.5|39046.2|39026.2|39035.3|39015.3|427
1733474700000|2024-12-06 08:45:00|39045.8|39025.8|39043.3|39023.3|39065.1|39045.1|39040.5|39020.5|473
1733475000000|2024-12-06 08:50:00|39043.4|39023.4|39042.2|39022.2|39046.9|39026.9|39025.3|39005.3|348
1733475300000|2024-12-06 08:55:00|39042.6|39022.6|39035|39015|39048.8|39028.8|39033.4|39013.4|402
1733475600000|2024-12-06 09:00:00|39035.5|39015.5|39030.7|39010.7|39048.3|39028.3|39022.4|39002.4|464
1733475900000|2024-12-06 09:05:00|39030.4|39010.4|39040.8|39020.8|39049.5|39029.5|39026.3|39006.3|393
1733476200000|2024-12-06 09:10:00|39040.9|39020.9|39024.9|39004.9|39045.2|39025.2|39024.6|39004.6|295
1733476500000|2024-12-06 09:15:00|39024.7|39004.7|39045|39025|39047.4|39027.4|39024.5|39004.5|348
1733476800000|2024-12-06 09:20:00|39045.2|39025.2|39014.7|38994.7|39047|39027|39014.7|38994.7|278
1733477100000|2024-12-06 09:25:00|39014.9|38994.9|39055.5|39035.5|39063.9|39043.9|39014.9|38994.9|397
1733477400000|2024-12-06 09:30:00|39055.2|39035.2|39101.3|39081.3|39101.9|39081.9|39052.7|39032.7|405
1733477700000|2024-12-06 09:35:00|39101.2|39081.2|39061.7|39041.7|39101.3|39081.3|39061.1|39041.1|376
1733478000000|2024-12-06 09:40:00|39059.5|39039.5|39059.5|39039.5|39062.4|39042.4|39047.9|39027.9|415
1733478300000|2024-12-06 09:45:00|39059.7|39039.7|39058.4|39038.4|39067.2|39047.2|39042.4|39022.4|392
1733478600000|2024-12-06 09:50:00|39058.1|39038.1|39078.5|39058.5|39093.7|39073.7|39056.5|39036.5|394
1733478900000|2024-12-06 09:55:00|39078.6|39058.6|39097.8|39077.8|39099.3|39079.3|39073.5|39053.5|349
1733479200000|2024-12-06 10:00:00|39097.6|39077.6|39103.6|39083.6|39103.6|39083.6|39075.6|39055.6|415
1733479500000|2024-12-06 10:05:00|39103.7|39083.7|39149.7|39129.7|39168|39148|39102.1|39082.1|433
1733479800000|2024-12-06 10:10:00|39149.5|39129.5|39143.4|39123.4|39160.8|39140.8|39136.8|39116.8|324
1733480100000|2024-12-06 10:15:00|39143.6|39123.6|39145.6|39125.6|39154.1|39134.1|39139.3|39119.3|307
1733480400000|2024-12-06 10:20:00|39145.9|39125.9|39175.2|39155.2|39197.9|39177.9|39141|39121|395
1733480700000|2024-12-06 10:25:00|39175.3|39155.3|39188|39168|39200.8|39180.8|39175.1|39155.1|393
1733481000000|2024-12-06 10:30:00|39188.2|39168.2|39166.8|39146.8|39192.8|39172.8|39165.8|39145.8|388
1733481300000|2024-12-06 10:35:00|39166.7|39146.7|39148|39128|39174.2|39154.2|39144|39124|394
1733481600000|2024-12-06 10:40:00|39147.8|39127.8|39162.2|39142.2|39162.8|39142.8|39139.4|39119.4|301
1733481900000|2024-12-06 10:45:00|39162.3|39142.3|39166.5|39146.5|39173.3|39153.3|39151.4|39131.4|340
1733482200000|2024-12-06 10:50:00|39166.6|39146.6|39164.5|39144.5|39166.7|39146.7|39149.2|39129.2|287
1733482500000|2024-12-06 10:55:00|39164|39144|39169.8|39149.8|39176.5|39156.5|39160.9|39140.9|324
1733482800000|2024-12-06 11:00:00|39169.5|39149.5|39172.8|39152.8|39185.8|39165.8|39166.7|39146.7|344
1733483100000|2024-12-06 11:05:00|39172.7|39152.7|39208.9|39188.9|39208.9|39188.9|39172.7|39152.7|388
1733483400000|2024-12-06 11:10:00|39211|39191|39218|39198|39225.3|39205.3|39205.1|39185.1|395
1733483700000|2024-12-06 11:15:00|39218.2|39198.2|39221.5|39201.5|39221.8|39201.8|39203.9|39183.9|326
1733484000000|2024-12-06 11:20:00|39221.8|39201.8|39202.6|39182.6|39224.2|39204.2|39199.4|39179.4|454
1733484300000|2024-12-06 11:25:00|39202.5|39182.5|39189.2|39169.2|39216.1|39196.1|39182.6|39162.6|513
1733484600000|2024-12-06 11:30:00|39188.6|39168.6|39201.9|39181.9|39207|39187|39173.6|39153.6|582
1733484900000|2024-12-06 11:35:00|39201.7|39181.7|39202.5|39182.5|39211.1|39191.1|39182|39162|482
1733485200000|2024-12-06 11:40:00|39202.3|39182.3|39189|39169|39211.5|39189.2|39177.2|39132.6|705
1733485500000|2024-12-06 11:45:00|39189.1|39169.1|39162.8|39142.8|39190.3|39170.3|39147.4|39127.4|444
1733485800000|2024-12-06 11:50:00|39163.2|39143.2|39151.4|39131.4|39173.5|39153.5|39147.5|39127.5|375
1733486100000|2024-12-06 11:55:00|39152|39132|39141.7|39121.7|39157.1|39137.1|39133.8|39113.8|452
1733486400000|2024-12-06 12:00:00|39141.9|39121.9|39150.7|39130.7|39181.2|39145.2|39141.9|39111.6|691
1733486700000|2024-12-06 12:05:00|39151.2|39131.2|39153.1|39133.1|39163.4|39143.4|39147.7|39127.7|583
1733487000000|2024-12-06 12:10:00|39154.3|39134.3|39153.5|39133.5|39161.6|39141.6|39144.2|39124.2|617
1733487300000|2024-12-06 12:15:00|39154.3|39134.3|39138.6|39118.6|39161.5|39141.5|39137.8|39117.8|571
1733487600000|2024-12-06 12:20:00|39138.8|39118.8|39147.9|39127.9|39166.3|39132.9|39127.3|39096.8|638
1733487900000|2024-12-06 12:25:00|39148.1|39128.1|39142.9|39122.9|39153.8|39133.8|39135.2|39115.2|543
1733488200000|2024-12-06 12:30:00|39142.8|39122.8|39138.9|39118.9|39149.4|39129.4|39134.2|39114.2|554
1733488500000|2024-12-06 12:35:00|39139|39119|39143.7|39123.7|39145.1|39125.1|39130.1|39110.1|422
1733488800000|2024-12-06 12:40:00|39143.6|39123.6|39144.5|39124.5|39150.7|39130.7|39137.7|39117.7|485
1733489100000|2024-12-06 12:45:00|39144.8|39124.8|39146.6|39126.6|39147.8|39127.8|39129.9|39109.9|499
1733489400000|2024-12-06 12:50:00|39145.3|39125.3|39150.7|39130.7|39150.7|39130.7|39134.2|39114.2|396
1733489700000|2024-12-06 12:55:00|39151.5|39131.5|39160|39140|39163.3|39143.3|39135.5|39115.5|501
1733490000000|2024-12-06 13:00:00|39159.7|39139.7|39140.3|39120.3|39161.9|39141.9|39134|39114|458
1733490300000|2024-12-06 13:05:00|39140.2|39120.2|39169.1|39149.1|39169.7|39149.7|39132.2|39112.2|533
1733490600000|2024-12-06 13:10:00|39169.4|39149.4|39162.4|39142.4|39176.3|39156.3|39155.8|39135.8|442
1733490900000|2024-12-06 13:15:00|39162|39142|39165.3|39145.3|39173.1|39153.1|39152.5|39132.5|483
1733491200000|2024-12-06 13:20:00|39165.4|39145.4|39162.4|39142.4|39169.4|39149.4|39151.4|39131.4|495
1733491500000|2024-12-06 13:25:00|39162|39142|39177.3|39057.3|39197.9|39147.9|39134|39057.3|574
1733491800000|2024-12-06 13:30:00|39172.5|39052.5|39034.2|39014.2|39174.9|39079.1|38971|38944.7|1076
1733492100000|2024-12-06 13:35:00|39033.7|39013.7|39003.4|38983.4|39062.5|39042.5|38992.9|38972.9|888
1733492400000|2024-12-06 13:40:00|39003.8|38983.8|39020|39000|39034.1|39014.1|38996.7|38976.7|889
1733492700000|2024-12-06 13:45:00|39019.4|38999.4|39094.5|39074.5|39106.8|39086.8|39015.5|38995.5|806
1733493000000|2024-12-06 13:50:00|39094.4|39074.4|39046.2|39026.2|39095.3|39075.3|39039.8|39019.8|709
1733493300000|2024-12-06 13:55:00|39047.9|39027.9|39087.5|39067.5|39117.7|39097.7|39045.4|39025.4|796
1733493600000|2024-12-06 14:00:00|39087.1|39067.1|39136.6|39116.6|39139.9|39119.9|39078.1|39058.1|773
1733493900000|2024-12-06 14:05:00|39137.2|39117.2|39167.9|39147.9|39176|39156|39123.8|39103.8|764
1733494200000|2024-12-06 14:10:00|39167.5|39147.5|39169.9|39149.9|39239.7|39219.7|39143.5|39123.5|771
1733494500000|2024-12-06 14:15:00|39169.6|39149.6|39194.1|39174.1|39201.7|39181.7|39155.9|39135.9|732
1733494800000|2024-12-06 14:20:00|39193.9|39173.9|39183.7|39163.7|39221.8|39201.8|39176.1|39156.1|652
1733495100000|2024-12-06 14:25:00|39183.4|39163.4|39176.7|39156.7|39201.3|39181.3|39158.9|39138.9|730
1733495400000|2024-12-06 14:30:00|39176.1|39156.1|39172.9|39152.9|39181.3|39161.3|39144.6|39124.6|759
1733495700000|2024-12-06 14:35:00|39173|39153|39187.4|39167.4|39210.9|39190.9|39169.5|39149.5|713
1733496000000|2024-12-06 14:40:00|39187.6|39167.6|39165.8|39145.8|39211.1|39191.1|39165.7|39145.7|646
1733496300000|2024-12-06 14:45:00|39166.2|39146.2|39157.8|39137.8|39180.3|39160.3|39136.6|39116.6|595
1733496600000|2024-12-06 14:50:00|39158.5|39138.5|39162.4|39142.4|39162.7|39142.7|39135.6|39115.6|588
1733496900000|2024-12-06 14:55:00|39162.2|39142.2|39201.9|39100.2|39201.9|39158.4|39148.6|39097.1|596
1733497200000|2024-12-06 15:00:00|39202.1|39098|39196|39176|39205.3|39184|39174.4|39096.2|726
1733497500000|2024-12-06 15:05:00|39195.6|39175.6|39219.8|39199.8|39219.8|39199.8|39193.3|39173.3|578
1733497800000|2024-12-06 15:10:00|39220|39200|39238.5|39218.5|39246.8|39226.8|39202.8|39182.8|575
1733498100000|2024-12-06 15:15:00|39238.6|39218.6|39262.7|39242.7|39268.3|39248.3|39237.4|39217.4|557
1733498400000|2024-12-06 15:20:00|39262.9|39242.9|39248.6|39228.6|39277.1|39257.1|39237|39217|436
1733498700000|2024-12-06 15:25:00|39248.3|39228.3|39213.9|39193.9|39248.3|39228.3|39211.6|39191.6|418
1733499000000|2024-12-06 15:30:00|39213.7|39193.7|39238.8|39218.8|39245.3|39225.3|39209.8|39189.8|418
1733499300000|2024-12-06 15:35:00|39238.3|39218.3|39272.3|39252.3|39274.4|39254.4|39234.6|39214.6|429
1733499600000|2024-12-06 15:40:00|39272.2|39252.2|39277|39257|39297.3|39277.3|39263.4|39243.4|567
1733499900000|2024-12-06 15:45:00|39277.5|39257.5|39219.9|39199.9|39283.4|39263.4|39219.4|39199.4|457
1733500200000|2024-12-06 15:50:00|39219.4|39199.4|39233.6|39213.6|39245.6|39225.6|39216.4|39196.4|488
1733500500000|2024-12-06 15:55:00|39233.1|39213.1|39235.3|39215.3|39238.7|39218.7|39205.9|39185.9|644
1733500800000|2024-12-06 16:00:00|39233.3|39213.3|39255.6|39235.6|39268.3|39248.3|39232.9|39212.9|511
1733501100000|2024-12-06 16:05:00|39255.5|39235.5|39256.2|39236.2|39268.6|39248.6|39250.3|39230.3|411
1733501400000|2024-12-06 16:10:00|39256.4|39236.4|39233.2|39213.2|39261.5|39241.5|39224.7|39204.7|384
1733501700000|2024-12-06 16:15:00|39233.7|39213.7|39247.2|39227.2|39255.7|39235.7|39227.7|39207.7|365
1733502000000|2024-12-06 16:20:00|39247.1|39227.1|39237.6|39217.6|39247.1|39227.1|39208.7|39188.7|537
1733502300000|2024-12-06 16:25:00|39237.8|39217.8|39204|39184|39252|39232|39202.9|39182.9|523
1733502600000|2024-12-06 16:30:00|39203.6|39183.6|39199.6|39179.6|39210.9|39190.9|39192.8|39172.8|576
1733502900000|2024-12-06 16:35:00|39199.8|39179.8|39207.4|39187.4|39209.1|39189.1|39184.6|39164.6|571
1733503200000|2024-12-06 16:40:00|39209.7|39189.7|39204.3|39184.3|39215.3|39195.3|39193|39173|454
1733503500000|2024-12-06 16:45:00|39204.2|39184.2|39232.4|39212.4|39239.4|39219.4|39197.7|39177.7|577
1733503800000|2024-12-06 16:50:00|39231|39211|39232.8|39212.8|39237.8|39217.8|39222|39202|516
1733504100000|2024-12-06 16:55:00|39232.7|39212.7|39246.5|39226.5|39246.5|39226.5|39225.8|39205.8|452
1733504400000|2024-12-06 17:00:00|39244|39224|39275.7|39255.7|39276.2|39256.2|39243.8|39223.8|508
1733504700000|2024-12-06 17:05:00|39275.8|39255.8|39258|39238|39289|39269|39258|39238|600
1733505000000|2024-12-06 17:10:00|39257.2|39237.2|39257.4|39237.4|39274.7|39254.7|39250.3|39230.3|421
1733505300000|2024-12-06 17:15:00|39257.6|39237.6|39291.5|39271.5|39298.3|39278.3|39252.3|39232.3|380
1733505600000|2024-12-06 17:20:00|39291.4|39271.4|39294.3|39274.3|39294.3|39274.3|39273.4|39253.4|424
1733505900000|2024-12-06 17:25:00|39294|39274|39277.3|39257.3|39306.9|39286.9|39276.4|39256.4|421
1733506200000|2024-12-06 17:30:00|39278|39258|39249.8|39229.8|39278|39258|39246|39226|441
1733506500000|2024-12-06 17:35:00|39249.1|39229.1|39254.1|39234.1|39254.1|39234.1|39239.8|39219.8|340
1733506800000|2024-12-06 17:40:00|39254.2|39234.2|39286.1|39266.1|39296.3|39276.3|39250.9|39230.9|456
1733507100000|2024-12-06 17:45:00|39286.3|39266.3|39275|39255|39292.2|39272.2|39270.9|39250.9|430
1733507400000|2024-12-06 17:50:00|39274.9|39254.9|39289.5|39269.5|39293.4|39273.4|39271.4|39251.4|415
1733507700000|2024-12-06 17:55:00|39288.8|39268.8|39282.4|39262.4|39296.2|39276.2|39278.3|39258.3|346
1733508000000|2024-12-06 18:00:00|39282.8|39262.8|39271.9|39251.9|39286.2|39266.2|39262|39242|351
1733508300000|2024-12-06 18:05:00|39272|39252|39252.7|39232.7|39274.3|39254.3|39250.8|39230.8|327
1733508600000|2024-12-06 18:10:00|39253.1|39233.1|39254.8|39234.8|39259.3|39239.3|39249.6|39229.6|286
1733508900000|2024-12-06 18:15:00|39254.7|39234.7|39255.4|39235.4|39258.4|39238.4|39244.7|39224.7|249
1733509200000|2024-12-06 18:20:00|39255.7|39235.7|39249.4|39229.4|39258.9|39238.9|39242.7|39222.7|236
1733509500000|2024-12-06 18:25:00|39249.3|39229.3|39258.7|39238.7|39260.7|39240.7|39248.6|39228.6|195
1733509800000|2024-12-06 18:30:00|39259.1|39239.1|39281.1|39261.1|39284|39264|39258.1|39238.1|255
1733510100000|2024-12-06 18:35:00|39281.2|39261.2|39278.5|39258.5|39283.5|39263.5|39269.5|39249.5|249
1733510400000|2024-12-06 18:40:00|39277.3|39257.3|39268.9|39248.9|39279.1|39259.1|39268.5|39248.5|214
1733510700000|2024-12-06 18:45:00|39269.1|39249.1|39283.4|39263.4|39283.4|39263.4|39269.1|39249.1|187
1733511000000|2024-12-06 18:50:00|39283.8|39263.8|39293.1|39273.1|39293.3|39273.3|39282.5|39262.5|202
1733511300000|2024-12-06 18:55:00|39293.3|39273.3|39285.7|39265.7|39300.1|39280.1|39283.2|39263.2|231
1733511600000|2024-12-06 19:00:00|39285.9|39265.9|39290.3|39270.3|39295.9|39275.9|39284.8|39264.8|320
1733511900000|2024-12-06 19:05:00|39290.1|39270.1|39302.6|39282.6|39307.8|39287.8|39286.7|39266.7|324
1733512200000|2024-12-06 19:10:00|39302.5|39282.5|39308.1|39288.1|39316.1|39296.1|39301.5|39281.5|277
1733512500000|2024-12-06 19:15:00|39308.4|39288.4|39305.8|39285.8|39314.5|39294.5|39303.7|39283.7|241
1733512800000|2024-12-06 19:20:00|39305.6|39285.6|39299.9|39279.9|39306.3|39286.3|39295.1|39275.1|258
1733513100000|2024-12-06 19:25:00|39299.8|39279.8|39291.2|39271.2|39305.1|39285.1|39291|39271|268
1733513400000|2024-12-06 19:30:00|39290.7|39270.7|39280|39260|39294.5|39274.5|39276.1|39256.1|274
1733513700000|2024-12-06 19:35:00|39280.4|39260.4|39286.8|39266.8|39289|39269|39271.7|39251.7|318
1733514000000|2024-12-06 19:40:00|39287.5|39267.5|39289.8|39269.8|39299.8|39279.8|39286.9|39266.9|346
1733514300000|2024-12-06 19:45:00|39290.3|39270.3|39290.6|39270.6|39295.2|39275.2|39285.2|39265.2|346
1733514600000|2024-12-06 19:50:00|39290.7|39270.7|39287.3|39267.3|39291.5|39271.5|39273.5|39253.5|330
1733514900000|2024-12-06 19:55:00|39288|39268|39270.2|39250.2|39290.1|39270.1|39269.4|39249.4|366
1733515200000|2024-12-06 20:00:00|39266.9|39246.9|39260.2|39240.2|39269.4|39249.4|39251.4|39231.4|365
1733515500000|2024-12-06 20:05:00|39260.7|39240.7|39253.6|39233.6|39262.2|39242.2|39249.8|39229.8|345
1733515800000|2024-12-06 20:10:00|39253.5|39233.5|39264.4|39244.4|39271.8|39251.8|39249|39229|351
1733516100000|2024-12-06 20:15:00|39264.3|39244.3|39255.3|39235.3|39267.1|39247.1|39252.5|39232.5|296
1733516400000|2024-12-06 20:20:00|39255|39235|39249.1|39229.1|39263.7|39243.7|39248.9|39228.9|304
1733516700000|2024-12-06 20:25:00|39247.6|39227.6|39247.7|39227.7|39255.4|39235.4|39244.6|39224.6|312
1733517000000|2024-12-06 20:30:00|39247.6|39227.6|39247.1|39227.1|39258.5|39238.5|39242.2|39222.2|329
1733517300000|2024-12-06 20:35:00|39247.2|39227.2|39240.3|39220.3|39249.4|39229.4|39238.5|39218.5|301
1733517600000|2024-12-06 20:40:00|39241.5|39221.5|39239|39219|39251.7|39231.7|39237.3|39217.3|342
1733517900000|2024-12-06 20:45:00|39238.8|39218.8|39244.7|39224.7|39253.8|39233.8|39238.8|39218.8|300
1733518200000|2024-12-06 20:50:00|39244.8|39224.8|39245.8|39225.8|39249.1|39229.1|39240.6|39220.6|300
1733518500000|2024-12-06 20:55:00|39245.7|39225.7|39237.2|39217.2|39253.8|39233.8|39234.6|39214.6|308
1733518800000|2024-12-06 21:00:00|39237.1|39217.1|39256.2|39206.2|39257.7|39224.8|39235.4|39198.6|266
1733519100000|2024-12-06 21:05:00|39256.1|39206.1|39243.5|39193.5|39257.6|39207.6|39243.3|39193.3|158
1733519400000|2024-12-06 21:10:00|39244.9|39194.9|39242.9|39192.9|39247|39197|39242.2|39192.2|116
1733519700000|2024-12-06 21:15:00|39242.7|39192.7|39246|39196|39247.4|39197.4|39231.3|39181.3|195
1733520000000|2024-12-06 21:20:00|39245.9|39195.9|39239|39189|39245.9|39195.9|39236|39186|121
1733520300000|2024-12-06 21:25:00|39238.9|39188.9|39240.9|39190.9|39244.2|39194.2|39238.9|39188.9|149
1733520600000|2024-12-06 21:30:00|39240.7|39190.7|39243.9|39193.9|39245.9|39195.9|39240.7|39190.7|178
1733520900000|2024-12-06 21:35:00|39243.8|39193.8|39244|39194|39246.4|39196.4|39242.9|39192.9|144
1733521200000|2024-12-06 21:40:00|39239.4|39189.4|39208.5|39158.5|39255.6|39190.1|39197.6|39144.3|353
1733521500000|2024-12-06 21:45:00|39208.7|39158.7|39207.4|39157.4|39218.9|39161.5|39194.5|39118.7|223
1733521800000|2024-12-06 21:50:00|39207.6|39157.6|39200.5|39150.5|39223.9|39168.1|39196.6|39131.4|323
1733522100000|2024-12-06 21:55:00|39199.6|39149.6|39239.7|39119.7|39243.6|39154.9|39199.3|39109.9|146
1733691600000|2024-12-08 21:00:00|39153.7|39013.7|39153.7|39013.7|39153.7|39013.7|39153.7|39013.7|1
1733695500000|2024-12-08 22:05:00|39143.7|39023.7|39143.7|39023.7|39143.7|39023.7|39143.7|39023.7|1
1733697000000|2024-12-08 22:30:00|39274.2|39154.2|39258.2|39138.2|39274.2|39154.2|39255.5|39135.5|51
1733697300000|2024-12-08 22:35:00|39253.1|39133.1|39259.2|39139.2|39259.2|39139.2|39250.6|39130.6|10
1733697600000|2024-12-08 22:40:00|39259.1|39139.1|39253.6|39133.6|39262.6|39142.6|39251.9|39131.9|19
1733697900000|2024-12-08 22:45:00|39252.8|39132.8|39252.3|39132.3|39259.9|39139.9|39248.7|39128.7|82
1733698200000|2024-12-08 22:50:00|39252.6|39132.6|39294.8|39174.8|39295.1|39175.1|39252.1|39132.1|58
1733698500000|2024-12-08 22:55:00|39295.3|39175.3|39292.1|39172.1|39296.3|39176.3|39285|39165|131
1733698800000|2024-12-08 23:00:00|39292.6|39172.6|39274.8|39154.8|39295.8|39175.8|39235.3|39115.3|317
1733699100000|2024-12-08 23:05:00|39274.7|39154.7|39267.8|39147.8|39278.7|39158.7|39264.8|39144.8|242
1733699400000|2024-12-08 23:10:00|39266.4|39146.4|39265.2|39145.2|39269.5|39149.5|39263.9|39143.9|190
1733699700000|2024-12-08 23:15:00|39265.9|39145.9|39271.7|39151.7|39274.7|39154.7|39264|39144|246
1733700000000|2024-12-08 23:20:00|39272.6|39152.6|39278.6|39158.6|39280.1|39160.1|39269|39149|148
1733700300000|2024-12-08 23:25:00|39278.2|39158.2|39282.3|39162.3|39283.2|39163.2|39276.5|39156.5|140
1733700600000|2024-12-08 23:30:00|39282.5|39162.5|39274.6|39154.6|39286.3|39166.3|39274.5|39154.5|166
1733700900000|2024-12-08 23:35:00|39274.8|39154.8|39274.2|39154.2|39277.6|39157.6|39270.7|39150.7|160
1733701200000|2024-12-08 23:40:00|39274.1|39154.1|39277.1|39157.1|39279.4|39159.4|39274.1|39154.1|144
1733701500000|2024-12-08 23:45:00|39277|39157|39276.1|39156.1|39287.7|39167.7|39260.9|39140.9|230
1733701800000|2024-12-08 23:50:00|39276.3|39156.3|39254.2|39134.2|39277.8|39157.8|39252.6|39132.6|146
1733702100000|2024-12-08 23:55:00|39254.3|39134.3|39255.1|39135.1|39261.2|39141.2|39248.8|39128.8|257
1733702400000|2024-12-09 00:00:00|39255.4|39135.4|39270.3|39150.3|39273.4|39153.4|39247.5|39127.5|360
1733702700000|2024-12-09 00:05:00|39270.2|39150.2|39278.4|39158.4|39290.9|39170.9|39270.2|39150.2|343
1733703000000|2024-12-09 00:10:00|39278.6|39158.6|39274.8|39154.8|39287.8|39167.8|39266.5|39146.5|353
1733703300000|2024-12-09 00:15:00|39274.7|39154.7|39275.3|39155.3|39280|39160|39263.9|39143.9|327
1733703600000|2024-12-09 00:20:00|39275.7|39155.7|39277.3|39157.3|39281.9|39161.9|39270.3|39150.3|295
1733703900000|2024-12-09 00:25:00|39277.4|39157.4|39276.5|39156.5|39282.8|39162.8|39265.2|39145.2|291
1733704200000|2024-12-09 00:30:00|39276.4|39156.4|39277.3|39157.3|39280.7|39160.7|39265.8|39145.8|286
1733704500000|2024-12-09 00:35:00|39277|39157|39278.9|39158.9|39288.5|39168.5|39274.7|39154.7|211
1733704800000|2024-12-09 00:40:00|39278.6|39158.6|39314|39194|39317.2|39197.2|39277.8|39157.8|233
1733705100000|2024-12-09 00:45:00|39313.6|39193.6|39301.4|39181.4|39313.6|39193.6|39297.8|39177.8|195
1733705400000|2024-12-09 00:50:00|39301.2|39181.2|39279.2|39159.2|39301.2|39181.2|39279.2|39159.2|245
1733705700000|2024-12-09 00:55:00|39279.3|39159.3|39286.6|39166.6|39288.2|39168.2|39268.4|39151.3|385
1733706000000|2024-12-09 01:00:00|39288.3|39168.3|39276.7|39184.5|39288.3|39192.9|39259|39159|497
1733706300000|2024-12-09 01:05:00|39275.4|39183.9|39280.3|39188.8|39287.5|39201.3|39266|39183.1|385
1733706600000|2024-12-09 01:10:00|39275.9|39193.1|39268.1|39186.5|39281.3|39204.2|39262.8|39174.1|422
1733706900000|2024-12-09 01:15:00|39267.9|39186.3|39279.5|39191.7|39293.2|39197.7|39258.9|39174.3|334
1733707200000|2024-12-09 01:20:00|39275.3|39191.9|39273|39196.9|39293.4|39201.9|39273|39187.3|358
1733707500000|2024-12-09 01:25:00|39272.9|39197|39279.5|39186.9|39285.4|39205.5|39265.8|39177.7|329
1733707800000|2024-12-09 01:30:00|39281.7|39186.6|39275.1|39190.3|39283.3|39197.4|39266.7|39180.2|371
1733708100000|2024-12-09 01:35:00|39274.9|39188.1|39272.1|39191.3|39277.1|39201.8|39263.2|39182.9|286
1733708400000|2024-12-09 01:40:00|39275.2|39194.4|39270.1|39179.5|39287.7|39210|39266.7|39179.5|399
1733708700000|2024-12-09 01:45:00|39277.5|39192.2|39278.9|39188.6|39289.6|39207.8|39266.7|39182.8|364
1733709000000|2024-12-09 01:50:00|39276.3|39189.5|39275.2|39206.1|39288.5|39211.2|39269.2|39176|403
1733709300000|2024-12-09 01:55:00|39275|39206.2|39275.6|39208.3|39291.2|39208.6|39266.8|39184|372
1733709600000|2024-12-09 02:00:00|39275.5|39208.4|39263|39181.8|39285.2|39208.4|39258.8|39176.4|365
1733709900000|2024-12-09 02:05:00|39263.8|39182|39260.9|39190.6|39270.2|39196.2|39250|39175.9|364
1733710200000|2024-12-09 02:10:00|39266.1|39186.3|39267.6|39197.2|39271.4|39198.7|39253.5|39177.4|356
1733710500000|2024-12-09 02:15:00|39267.3|39197.6|39270.3|39189.1|39280.9|39204.2|39259|39182.4|419
1733710800000|2024-12-09 02:20:00|39269.6|39188.3|39261.8|39189.2|39274.5|39197.7|39250.9|39177.7|408
1733711100000|2024-12-09 02:25:00|39261.4|39189.3|39272.7|39190.4|39275.5|39198.4|39256.3|39179.8|389
1733711400000|2024-12-09 02:30:00|39273.1|39190.6|39259.9|39181|39281.6|39200.7|39258.1|39164.9|475
1733711700000|2024-12-09 02:35:00|39260|39180.7|39279.7|39199|39279.7|39200.2|39257.8|39179.8|412
1733712000000|2024-12-09 02:40:00|39279.9|39199.3|39271.1|39208.7|39290.1|39212.9|39270.2|39196.7|409
1733712300000|2024-12-09 02:45:00|39271.5|39205.3|39267.1|39200.1|39280.4|39205.6|39258.6|39190.1|304
1733712600000|2024-12-09 02:50:00|39266.8|39200.5|39273.8|39200.4|39286.4|39207.3|39260.3|39185.3|394
1733712900000|2024-12-09 02:55:00|39273.1|39201.1|39268.7|39196.3|39281.4|39205.8|39263.5|39191.4|378
1733713200000|2024-12-09 03:00:00|39268.4|39196.7|39274.1|39185.6|39282.5|39203.1|39257.3|39162.3|259
1733713500000|2024-12-09 03:05:00|39273|39186.5|39275.6|39203.7|39282.8|39215.7|39266.3|39182.5|304
1733713800000|2024-12-09 03:10:00|39273.1|39203.3|39278.5|39197.2|39283.7|39207.5|39265.4|39189.9|319
1733714100000|2024-12-09 03:15:00|39274.2|39193.4|39268.2|39194.5|39281.7|39208.6|39260.2|39189|283
1733714400000|2024-12-09 03:20:00|39267.9|39194.2|39276.2|39207.3|39282.4|39210.9|39264.7|39184.6|327
1733714700000|2024-12-09 03:25:00|39276.5|39207.4|39298|39228.9|39305.4|39234.5|39272.9|39205.2|330
1733715000000|2024-12-09 03:30:00|39297.7|39228.6|39299.8|39226.2|39312.8|39232.4|39281.5|39209.8|358
1733715300000|2024-12-09 03:35:00|39299.5|39226.5|39299.9|39229.4|39312|39242|39295.6|39222.8|298
1733715600000|2024-12-09 03:40:00|39299.5|39229|39309.2|39235.5|39315.7|39247.2|39294.7|39229|225
1733715900000|2024-12-09 03:45:00|39309.9|39235.9|39311.9|39239.7|39319.5|39248.7|39303.5|39233.8|249
1733716200000|2024-12-09 03:50:00|39312.2|39239.6|39311.7|39247.5|39323.4|39253.4|39306.9|39229.1|260
1733716500000|2024-12-09 03:55:00|39306.8|39243.5|39327.1|39262.3|39335.9|39262.5|39304.1|39237.5|314
1733716800000|2024-12-09 04:00:00|39327.5|39262.7|39334.5|39264.5|39343.2|39269.8|39325.4|39250.2|310
1733717100000|2024-12-09 04:05:00|39336.8|39264.9|39328.8|39266.1|39344.3|39269.7|39328.3|39252|236
1733717400000|2024-12-09 04:10:00|39328.6|39265.8|39334.5|39245.3|39334.9|39266.2|39322.4|39243.7|236
1733717700000|2024-12-09 04:15:00|39334.1|39245.7|39330.8|39249|39338.2|39260.8|39321.1|39242.5|250
1733718000000|2024-12-09 04:20:00|39330.4|39249.3|39332.5|39261.7|39338.2|39266|39322.7|39248.1|219
1733718300000|2024-12-09 04:25:00|39332.9|39261.9|39346.4|39275.2|39356.4|39276.7|39328.7|39259.7|242
1733718600000|2024-12-09 04:30:00|39345|39275.5|39344.9|39277.8|39358.5|39278.9|39337.1|39265.7|240
1733718900000|2024-12-09 04:35:00|39344.3|39277.2|39357.8|39254.6|39363.8|39280.1|39334.5|39252.9|246
1733719200000|2024-12-09 04:40:00|39359|39254.9|39347.8|39275.7|39362.4|39285.7|39341.4|39254.6|305
1733719500000|2024-12-09 04:45:00|39345.9|39279.1|39353.4|39259.1|39354.8|39280.5|39339.3|39258.8|308
1733719800000|2024-12-09 04:50:00|39352.9|39259.3|39342|39269.2|39353.5|39276.2|39337.6|39259.2|372
1733720100000|2024-12-09 04:55:00|39341.9|39269.3|39343.6|39272.7|39356.5|39281.7|39334.7|39260.9|346
1733720400000|2024-12-09 05:00:00|39343.1|39272.2|39331.8|39267.6|39356.3|39277|39331.4|39259.8|444
1733720700000|2024-12-09 05:05:00|39332.2|39268|39339.2|39265.8|39349.3|39272.4|39331.4|39258.8|317
1733721000000|2024-12-09 05:10:00|39339.6|39265.9|39347.4|39284.7|39349.5|39284.7|39329.1|39253.3|318
1733721300000|2024-12-09 05:15:00|39347|39284.6|39345.9|39271.4|39357.1|39284.6|39337.3|39268.5|314
1733721600000|2024-12-09 05:20:00|39345.8|39271.5|39354.2|39273|39357.6|39281.7|39330.6|39258.6|289
1733721900000|2024-12-09 05:25:00|39354.6|39272.5|39347.3|39278|39356.5|39282.6|39340.7|39267|274
1733722200000|2024-12-09 05:30:00|39347.6|39278.2|39343.9|39264.8|39359|39285.6|39337.9|39264.8|276
1733722500000|2024-12-09 05:35:00|39343.7|39265|39344.4|39279.6|39354.2|39279.9|39333.7|39265|277
1733722800000|2024-12-09 05:40:00|39343.4|39279.5|39338.2|39274.8|39357.1|39280.6|39331.6|39268.6|207
1733723100000|2024-12-09 05:45:00|39341.2|39271.9|39338.9|39271.1|39345.4|39275.5|39327.7|39255.4|232
1733723400000|2024-12-09 05:50:00|39338.6|39271.5|39343.4|39276.3|39354|39279.5|39333|39261.6|327
1733723700000|2024-12-09 05:55:00|39343|39276.7|39336.7|39272.4|39356.6|39286.1|39334.2|39269.1|362
1733724000000|2024-12-09 06:00:00|39339.4|39272|39335.5|39254.4|39348.1|39275.1|39328.3|39254.1|401
1733724300000|2024-12-09 06:05:00|39334.8|39254.6|39322.6|39259.3|39340.4|39263.5|39318.1|39244.7|369
1733724600000|2024-12-09 06:10:00|39322.4|39259|39333.1|39257.4|39342.5|39270.4|39318.3|39245.6|596
1733724900000|2024-12-09 06:15:00|39332.7|39257.3|39335.7|39267.2|39343.1|39274|39326.3|39251.4|430
1733725200000|2024-12-09 06:20:00|39335.3|39267.6|39328.5|39256.5|39341.4|39271.2|39324.5|39256.3|522
1733725500000|2024-12-09 06:25:00|39328|39256.6|39331.9|39256.6|39337.5|39266.8|39314.1|39250.9|554
1733725800000|2024-12-09 06:30:00|39330.6|39256.3|39331|39242|39340.4|39263|39321.6|39231.2|564
1733726100000|2024-12-09 06:35:00|39332.8|39244.1|39320.7|39234.8|39337.6|39246.2|39313.5|39221.2|699
1733726400000|2024-12-09 06:40:00|39321.7|39242|39336.2|39234.6|39341.5|39251|39317.7|39230.4|698
1733726700000|2024-12-09 06:45:00|39334|39234.4|39326.6|39236.3|39346.9|39245.6|39308.9|39211.5|502
1733727000000|2024-12-09 06:50:00|39326.5|39236.4|39303|39223.9|39332.3|39241.6|39301|39216.2|421
1733727300000|2024-12-09 06:55:00|39302.7|39223.2|39305.9|39219.4|39316.2|39234|39298.5|39211.9|482
1733727600000|2024-12-09 07:00:00|39289.4|39238|39195.6|39175.6|39296.8|39238|39186.1|39144.1|518
1733727900000|2024-12-09 07:05:00|39195.5|39175.5|39232.6|39212.6|39233.2|39213.2|39195.5|39175.5|388
1733728200000|2024-12-09 07:10:00|39232.4|39212.4|39191.3|39171.3|39233.2|39213.2|39179.4|39159.4|407
1733728500000|2024-12-09 07:15:00|39191.2|39171.2|39190.4|39170.4|39195.3|39175.3|39178.2|39158.2|314
1733728800000|2024-12-09 07:20:00|39192.7|39172.7|39171.2|39151.2|39192.7|39172.7|39153.8|39133.8|502
1733729100000|2024-12-09 07:25:00|39171.3|39151.3|39128.3|39108.3|39172.1|39152.1|39126.5|39106.5|558
1733729400000|2024-12-09 07:30:00|39128|39108|39102.9|39082.9|39128.7|39108.7|39102.6|39082.6|415
1733729700000|2024-12-09 07:35:00|39103|39083|39103.2|39083.2|39108.3|39088.3|39093.9|39073.9|420
1733730000000|2024-12-09 07:40:00|39103.3|39083.3|39128.2|39108.2|39139.9|39119.9|39102.6|39082.6|463
1733730300000|2024-12-09 07:45:00|39128|39108|39103.3|39083.3|39132.2|39112.2|39102.6|39082.6|378
1733730600000|2024-12-09 07:50:00|39103.2|39083.2|39102.1|39082.1|39114|39094|39101.3|39081.3|367
1733730900000|2024-12-09 07:55:00|39102.3|39082.3|39046.2|38996.2|39102.4|39082.4|39016.1|38981|794
1733731200000|2024-12-09 08:00:00|39045.3|38989.7|39016.7|38996.7|39056.2|39012.9|39009.3|38975.2|735
1733731500000|2024-12-09 08:05:00|39017.3|38997.3|39037.8|39017.8|39049.1|39029.1|38997.9|38977.9|638
1733731800000|2024-12-09 08:10:00|39037.9|39017.9|39015|38995|39044.3|39024.3|39005.9|38985.9|508
1733732100000|2024-12-09 08:15:00|39014.6|38994.6|39041.6|39021.6|39042.9|39022.9|39008|38988|442
1733732400000|2024-12-09 08:20:00|39041|39021|39031.8|39011.8|39063.1|39043.1|39026|39006|547
1733732700000|2024-12-09 08:25:00|39031.5|39011.5|39031.3|39011.3|39040|39020|39024|39004|517
1733733000000|2024-12-09 08:30:00|39031|39011|39050.2|39030.2|39067.4|39047.4|39017.2|38997.2|496
1733733300000|2024-12-09 08:35:00|39050.1|39030.1|39037.5|39017.5|39056.3|39036.3|39026.6|39006.6|508
1733733600000|2024-12-09 08:40:00|39037.2|39017.2|39003.6|38983.6|39037.2|39017.2|38996.5|38976.5|476
1733733900000|2024-12-09 08:45:00|39003.7|38983.7|38954.8|38934.8|39003.7|38983.7|38954.3|38934.3|424
1733734200000|2024-12-09 08:50:00|38954.7|38934.7|38924.5|38904.5|38978.9|38958.9|38924.5|38904.5|453
1733734500000|2024-12-09 08:55:00|38925|38905|38899.8|38879.8|38934.7|38914.7|38899.5|38879.5|565
1733734800000|2024-12-09 09:00:00|38901.5|38881.5|38900.4|38880.4|38932.2|38903.1|38895.9|38875.9|689
1733735100000|2024-12-09 09:05:00|38900.5|38880.5|38911.7|38891.7|38928.2|38908.2|38887.6|38867.6|579
1733735400000|2024-12-09 09:10:00|38910.8|38890.8|38899.9|38879.9|38940.6|38920.6|38898.2|38878.2|501
1733735700000|2024-12-09 09:15:00|38900.1|38880.1|38904.3|38884.3|38910.9|38890.9|38897.1|38877.1|336
1733736000000|2024-12-09 09:20:00|38904|38884|38888.9|38868.9|38914|38894|38888.3|38868.3|404
1733736300000|2024-12-09 09:25:00|38888.8|38868.8|38889.2|38869.2|38895.6|38875.6|38880.1|38860.1|381
1733736600000|2024-12-09 09:30:00|38889.3|38869.3|38896.9|38876.9|38902|38882|38886.6|38866.6|307
1733736900000|2024-12-09 09:35:00|38896.8|38876.8|38900.9|38880.9|38901.3|38881.3|38893.6|38873.6|253
1733737200000|2024-12-09 09:40:00|38900.6|38880.6|38933|38913|38946.5|38926.5|38900.6|38880.6|456
1733737500000|2024-12-09 09:45:00|38933.9|38913.9|38928.1|38908.1|38953.1|38933.1|38925.6|38905.6|419
1733737800000|2024-12-09 09:50:00|38928.3|38908.3|38938.1|38918.1|38939.4|38919.4|38914.8|38894.8|435
1733738100000|2024-12-09 09:55:00|38938|38918|38927.5|38907.5|38939.9|38919.9|38918.5|38898.5|404
1733738400000|2024-12-09 10:00:00|38928.3|38908.3|38920.6|38900.6|38928.9|38908.9|38906.4|38886.4|411
1733738700000|2024-12-09 10:05:00|38920.4|38900.4|38879.4|38859.4|38927.5|38907.5|38866.7|38846.7|449
1733739000000|2024-12-09 10:10:00|38879.5|38859.5|38888|38868|38899.6|38879.6|38876.5|38856.5|411
1733739300000|2024-12-09 10:15:00|38888.1|38868.1|38887.2|38867.2|38890.9|38870.9|38866.3|38846.3|349
1733739600000|2024-12-09 10:20:00|38886.4|38866.4|38876.3|38856.3|38890.3|38870.3|38868|38848|400
1733739900000|2024-12-09 10:25:00|38876|38856|38881.4|38861.4|38883.7|38863.7|38871|38851|399
1733740200000|2024-12-09 10:30:00|38880.9|38860.9|38877.7|38857.7|38885.9|38865.9|38874.8|38854.8|370
1733740500000|2024-12-09 10:35:00|38877.8|38857.8|38877.1|38857.1|38884.6|38864.6|38873.8|38853.8|286
1733740800000|2024-12-09 10:40:00|38877.5|38857.5|38886.3|38866.3|38886.6|38866.6|38864.3|38844.3|350
1733741100000|2024-12-09 10:45:00|38885.9|38865.9|38890.2|38870.2|38892.9|38872.9|38875|38855|356
1733741400000|2024-12-09 10:50:00|38890.3|38870.3|38880.6|38860.6|38894.9|38874.9|38871.1|38851.1|331
1733741700000|2024-12-09 10:55:00|38880.8|38860.8|38874.6|38854.6|38887.8|38867.8|38865.1|38845.1|380
1733742000000|2024-12-09 11:00:00|38875|38855|38866.4|38846.4|38881.9|38861.9|38863.8|38843.8|332
1733742300000|2024-12-09 11:05:00|38866.5|38846.5|38879.9|38859.9|38880.6|38860.6|38866.5|38846.5|292
1733742600000|2024-12-09 11:10:00|38879.7|38859.7|38883|38863|38900.2|38880.2|38879.7|38859.7|379
1733742900000|2024-12-09 11:15:00|38883.2|38863.2|38903.1|38883.1|38904.6|38884.6|38883.2|38863.2|262
1733743200000|2024-12-09 11:20:00|38903.2|38883.2|38910.3|38890.3|38918.1|38898.1|38902.5|38882.5|311
1733743500000|2024-12-09 11:25:00|38910.2|38890.2|38916.5|38896.5|38918.9|38898.9|38908.1|38888.1|381
1733743800000|2024-12-09 11:30:00|38916.6|38896.6|38960.6|38940.6|38965.7|38945.7|38916.6|38896.6|409
1733744100000|2024-12-09 11:35:00|38960.9|38940.9|38965.4|38945.4|38966.5|38946.5|38953.1|38933.1|263
1733744400000|2024-12-09 11:40:00|38965.6|38945.6|38937.3|38917.3|38968.2|38948.2|38924.9|38904.9|343
1733744700000|2024-12-09 11:45:00|38937.2|38917.2|38954.1|38934.1|38960.1|38940.1|38936.6|38916.6|321
1733745000000|2024-12-09 11:50:00|38954.3|38934.3|38951.4|38931.4|38955.6|38935.6|38940.6|38920.6|366
1733745300000|2024-12-09 11:55:00|38951.5|38931.5|38971.1|38951.1|38977.7|38957.7|38950.3|38930.3|462
1733745600000|2024-12-09 12:00:00|38971|38951|38949.7|38929.7|38979.6|38959.6|38947.6|38927.6|450
1733745900000|2024-12-09 12:05:00|38949.6|38929.6|38963.2|38943.2|38964.1|38944.1|38941.6|38921.6|354
1733746200000|2024-12-09 12:10:00|38963.1|38943.1|38945.8|38925.8|38973.5|38953.5|38943.2|38923.2|300
1733746500000|2024-12-09 12:15:00|38945.9|38925.9|38968.9|38948.9|38973.5|38953.5|38945.9|38925.9|416
1733746800000|2024-12-09 12:20:00|38969.2|38949.2|38965.8|38945.8|38977.1|38957.1|38963|38943|270
1733747100000|2024-12-09 12:25:00|38965.9|38945.9|38949.2|38929.2|38968|38948|38936|38916|346
1733747400000|2024-12-09 12:30:00|38949|38929|38970.4|38950.4|38971.1|38951.1|38942.7|38922.7|377
1733747700000|2024-12-09 12:35:00|38970.3|38950.3|38975.7|38955.7|38981.6|38961.6|38964.4|38944.4|324
1733748000000|2024-12-09 12:40:00|38975.8|38955.8|38980.5|38960.5|38989|38969|38966|38946|301
1733748300000|2024-12-09 12:45:00|38980.8|38960.8|38977.2|38957.2|38990.6|38970.6|38972.8|38952.8|342
1733748600000|2024-12-09 12:50:00|38977.1|38957.1|38980.8|38960.8|38986.6|38966.6|38976.2|38956.2|334
1733748900000|2024-12-09 12:55:00|38980.6|38960.6|38952.7|38932.7|38981.4|38961.4|38944.6|38924.6|548
1733749200000|2024-12-09 13:00:00|38952.4|38932.4|38940|38920|38977.9|38957.9|38940|38920|511
1733749500000|2024-12-09 13:05:00|38939.7|38919.7|38924.7|38904.7|38940.4|38920.4|38912.2|38892.2|502
1733749800000|2024-12-09 13:10:00|38924.6|38904.6|38939|38919|38939.4|38919.4|38920.7|38900.7|449
1733750100000|2024-12-09 13:15:00|38939.2|38919.2|38954.6|38934.6|38964.8|38944.8|38938.7|38918.7|384
1733750400000|2024-12-09 13:20:00|38952|38932|38962.5|38942.5|38983.2|38963.2|38934.6|38914.6|501
1733750700000|2024-12-09 13:25:00|38960.7|38940.7|38915.9|38895.9|38960.7|38940.7|38911.7|38891.7|502
1733751000000|2024-12-09 13:30:00|38916.4|38896.4|38883.8|38863.8|38919.7|38899.7|38882.5|38862.5|458
1733751300000|2024-12-09 13:35:00|38884.4|38864.4|38888.9|38868.9|38893.8|38873.8|38877.2|38857.2|454
1733751600000|2024-12-09 13:40:00|38889.1|38869.1|38888.1|38868.1|38895.6|38875.6|38877.5|38857.5|425
1733751900000|2024-12-09 13:45:00|38887.9|38867.9|38881|38861|38902.3|38882.3|38881|38861|350
1733752200000|2024-12-09 13:50:00|38881.2|38861.2|38888.3|38868.3|38897.2|38877.2|38879.7|38859.7|435
1733752500000|2024-12-09 13:55:00|38888.2|38868.2|38882|38862|38891.8|38871.8|38876.1|38856.1|420
1733752800000|2024-12-09 14:00:00|38881.8|38861.8|38866.3|38846.3|38883.5|38863.5|38860.6|38840.6|406
1733753100000|2024-12-09 14:05:00|38866.8|38846.8|38905.5|38885.5|38907.3|38887.3|38865.8|38845.8|458
1733753400000|2024-12-09 14:10:00|38905.8|38885.8|38886|38866|38909.2|38889.2|38886|38866|348
1733753700000|2024-12-09 14:15:00|38885.8|38865.8|38879.7|38859.7|38894.7|38874.7|38876.7|38856.7|474
1733754000000|2024-12-09 14:20:00|38879.8|38859.8|38860.5|38840.5|38881.6|38861.6|38860.1|38840.1|401
1733754300000|2024-12-09 14:25:00|38860.3|38840.3|38872.1|38852.1|38872.1|38852.1|38847.5|38827.5|439
1733754600000|2024-12-09 14:30:00|38871.3|38851.3|38932|38912|38941|38921|38871.3|38851.3|698
1733754900000|2024-12-09 14:35:00|38932.2|38912.2|38925.1|38905.1|38939.9|38919.9|38914.7|38894.7|525
1733755200000|2024-12-09 14:40:00|38924.2|38904.2|38924|38904|38933.1|38913.1|38910.4|38890.4|459
1733755500000|2024-12-09 14:45:00|38924.2|38904.2|38950.9|38930.9|38959.1|38939.1|38919.3|38899.3|526
1733755800000|2024-12-09 14:50:00|38950.8|38930.8|38939.9|38919.9|38953.5|38933.5|38926.2|38906.2|488
1733756100000|2024-12-09 14:55:00|38939.8|38919.8|38956.5|38936.5|38957.8|38937.8|38931.4|38911.4|551
1733756400000|2024-12-09 15:00:00|38956.2|38936.2|38966.9|38946.9|38976.5|38956.5|38955.5|38935.5|568
1733756700000|2024-12-09 15:05:00|38967|38947|38969.5|38949.5|38984|38964|38949.9|38929.9|517
1733757000000|2024-12-09 15:10:00|38969.6|38949.6|38995.4|38975.4|39000.5|38980.5|38968.6|38948.6|409
1733757300000|2024-12-09 15:15:00|38994.3|38974.3|38993.9|38973.9|39014.3|38994.3|38990.4|38970.4|464
1733757600000|2024-12-09 15:20:00|38994.2|38974.2|38975.2|38955.2|39004.3|38984.3|38969.7|38949.7|401
1733757900000|2024-12-09 15:25:00|38975.1|38955.1|38976.8|38956.8|38983.5|38963.5|38963.2|38943.2|511
1733758200000|2024-12-09 15:30:00|38976.3|38956.3|38946.1|38926.1|38976.3|38956.3|38927.3|38907.3|591
1733758500000|2024-12-09 15:35:00|38945.9|38925.9|38932.4|38912.4|38953.6|38933.6|38931.8|38911.8|558
1733758800000|2024-12-09 15:40:00|38932.5|38912.5|38911.6|38891.6|38932.5|38912.5|38899.4|38879.4|632
1733759100000|2024-12-09 15:45:00|38911.8|38891.8|38912.5|38892.5|38937.8|38917.8|38908.4|38888.4|596
1733759400000|2024-12-09 15:50:00|38912.7|38892.7|38896.3|38876.3|38912.9|38892.9|38894.8|38874.8|502
1733759700000|2024-12-09 15:55:00|38896.4|38876.4|38871.8|38851.8|38897.5|38877.5|38858.2|38838.2|592
1733760000000|2024-12-09 16:00:00|38871.2|38851.2|38872.5|38852.5|38881.6|38861.6|38857.5|38837.5|458
1733760300000|2024-12-09 16:05:00|38872.4|38852.4|38872.2|38852.2|38878.1|38858.1|38860.5|38840.5|486
1733760600000|2024-12-09 16:10:00|38872.5|38852.5|38892.4|38872.4|38894.1|38874.1|38872.5|38852.5|378
1733760900000|2024-12-09 16:15:00|38893.3|38873.3|38904.6|38884.6|38904.6|38884.6|38889|38869|379
1733761200000|2024-12-09 16:20:00|38904.8|38884.8|38922.4|38902.4|38922.4|38902.4|38904.8|38884.8|347
1733761500000|2024-12-09 16:25:00|38922.7|38902.7|38905.7|38885.7|38934.5|38914.5|38904.4|38884.4|467
1733761800000|2024-12-09 16:30:00|38905.3|38885.3|38935.8|38915.8|38937.3|38917.3|38892.5|38872.5|507
1733762100000|2024-12-09 16:35:00|38935.9|38915.9|38926.1|38906.1|38939.8|38919.8|38920.8|38900.8|457
1733762400000|2024-12-09 16:40:00|38926.3|38906.3|38932.2|38912.2|38934.4|38914.4|38920.2|38900.2|384
1733762700000|2024-12-09 16:45:00|38933.2|38913.2|38924.7|38904.7|38933.2|38913.2|38919.2|38899.2|354
1733763000000|2024-12-09 16:50:00|38924.6|38904.6|38964.4|38944.4|38965.9|38945.9|38920.2|38900.2|492
1733763300000|2024-12-09 16:55:00|38965.4|38945.4|38952.6|38932.6|38966.8|38946.8|38947.8|38927.8|451
1733763600000|2024-12-09 17:00:00|38953|38933|38951.9|38931.9|38960.5|38940.5|38941.5|38921.5|576
1733763900000|2024-12-09 17:05:00|38952.5|38932.5|38957.1|38937.1|38961.3|38941.3|38948|38928|363
1733764200000|2024-12-09 17:10:00|38957.2|38937.2|38958.4|38938.4|38969|38949|38954.9|38934.9|463
1733764500000|2024-12-09 17:15:00|38958|38938|38936.5|38916.5|38958.4|38938.4|38935.5|38915.5|460
1733764800000|2024-12-09 17:20:00|38936.4|38916.4|38936.8|38916.8|38944.3|38924.3|38934.9|38914.9|495
1733765100000|2024-12-09 17:25:00|38936.9|38916.9|38957|38937|38958.4|38938.4|38935|38915|582
1733765400000|2024-12-09 17:30:00|38956.5|38936.5|38958.4|38938.4|38961.3|38941.3|38950.9|38930.9|454
1733765700000|2024-12-09 17:35:00|38959.2|38939.2|38951.3|38931.3|38961.5|38941.5|38947.9|38927.9|513
1733766000000|2024-12-09 17:40:00|38951.8|38931.8|38955.4|38935.4|38955.9|38935.9|38946.4|38926.4|359
1733766300000|2024-12-09 17:45:00|38955.5|38935.5|38943.7|38923.7|38956.4|38936.4|38939.3|38919.3|401
1733766600000|2024-12-09 17:50:00|38944.6|38924.6|38950.9|38930.9|38952.2|38932.2|38942|38922|380
1733766900000|2024-12-09 17:55:00|38951.3|38931.3|38963.4|38943.4|38965|38945|38949.2|38929.2|425
1733767200000|2024-12-09 18:00:00|38963.3|38943.3|38965.6|38945.6|38969.3|38949.3|38959.9|38939.9|434
1733767500000|2024-12-09 18:05:00|38966.4|38946.4|38967.8|38947.8|38968.7|38948.7|38960.8|38940.8|331
1733767800000|2024-12-09 18:10:00|38967.9|38947.9|38975.5|38955.5|38977|38957|38961.6|38941.6|650
1733768100000|2024-12-09 18:15:00|38975.9|38955.9|38975|38955|38980.8|38960.8|38971.2|38951.2|454
1733768400000|2024-12-09 18:20:00|38974.4|38954.4|38971.4|38951.4|38977.9|38957.9|38966.6|38946.6|313
1733768700000|2024-12-09 18:25:00|38971.3|38951.3|38978.5|38958.5|38983|38963|38969.3|38949.3|397
1733769000000|2024-12-09 18:30:00|38978.8|38958.8|38976.4|38956.4|38987.9|38967.9|38975|38955|390
1733769300000|2024-12-09 18:35:00|38976.5|38956.5|38982|38962|38983.9|38963.9|38972.7|38952.7|337
1733769600000|2024-12-09 18:40:00|38982.2|38962.2|38981.3|38961.3|38989.7|38969.7|38980.4|38960.4|353
1733769900000|2024-12-09 18:45:00|38981.9|38961.9|38979.6|38959.6|38984.2|38964.2|38979.1|38959.1|292
1733770200000|2024-12-09 18:50:00|38979.5|38959.5|38971.3|38951.3|38981.5|38961.5|38966.6|38946.6|282
1733770500000|2024-12-09 18:55:00|38971.5|38951.5|38968.4|38948.4|38972.3|38952.3|38961.3|38941.3|319
1733770800000|2024-12-09 19:00:00|38969.6|38949.6|38974.5|38954.5|38975.4|38955.4|38965.4|38945.4|317
1733771100000|2024-12-09 19:05:00|38974.4|38954.4|38988.1|38938.1|38989.8|38954.4|38966.8|38935.9|211
1733771400000|2024-12-09 19:10:00|38987.9|38937.9|38993|38943|38994.5|38944.5|38987.6|38937.6|242
1733771700000|2024-12-09 19:15:00|38992|38942|38977.8|38957.8|38993.8|38960.5|38974.6|38941.7|255
1733772000000|2024-12-09 19:20:00|38977.6|38957.6|38981.4|38961.4|39011.2|38982|38976.6|38950.2|322
1733772300000|2024-12-09 19:25:00|38981.7|38961.7|38989.7|38969.7|38994.9|38974.9|38981.7|38961.7|272
1733772600000|2024-12-09 19:30:00|38989.9|38969.9|38980.7|38960.7|38993.4|38973.4|38977.9|38957.9|325
1733772900000|2024-12-09 19:35:00|38981.2|38961.2|38982.4|38962.4|38986.7|38966.7|38977|38957|265
1733773200000|2024-12-09 19:40:00|38982.2|38962.2|38986|38966|38994.3|38974.3|38979.4|38959.4|281
1733773500000|2024-12-09 19:45:00|38986.3|38966.3|38993.2|38973.2|38998.8|38978.8|38986.3|38966.3|324
1733773800000|2024-12-09 19:50:00|38993.4|38973.4|39007.1|38987.1|39018.6|38998.6|38991.9|38971.9|386
1733774100000|2024-12-09 19:55:00|39007.6|38987.6|39007.4|38987.4|39013|38993|39001.1|38981.1|387
1733774400000|2024-12-09 20:00:00|39007.1|38987.1|39014.4|38994.4|39015.1|38995.1|38999.1|38979.1|470
1733774700000|2024-12-09 20:05:00|39014.5|38994.5|39011.3|38991.3|39016.9|38996.9|39010.6|38990.6|372
1733775000000|2024-12-09 20:10:00|39011.5|38991.5|39011.7|38991.7|39012.7|38992.7|39003.9|38983.9|292
1733775300000|2024-12-09 20:15:00|39011.5|38991.5|39015.7|38995.7|39016.7|38996.7|39007.7|38987.7|352
1733775600000|2024-12-09 20:20:00|39016|38996|39029|39009|39042.6|39010.5|39012.4|38989.3|316
1733775900000|2024-12-09 20:25:00|39028.7|39008.7|39031.3|39011.3|39031.9|39011.9|39022.2|39002.2|256
1733776200000|2024-12-09 20:30:00|39031.4|39011.4|39027.4|39007.4|39031.9|39011.9|39019.8|38999.8|266
1733776500000|2024-12-09 20:35:00|39027.2|39007.2|39034|39014|39043.7|39023.7|39021.7|39001.7|356
1733776800000|2024-12-09 20:40:00|39033.8|39013.8|39036.5|39016.5|39042.2|39022.2|39027.5|39007.5|428
1733777100000|2024-12-09 20:45:00|39036.1|39016.1|39036.6|39016.6|39057.9|39022.2|39030.7|38992.5|361
1733777400000|2024-12-09 20:50:00|39036.5|39016.5|39029.8|39009.8|39037.5|39017.5|39029.4|39009.4|237
1733777700000|2024-12-09 20:55:00|39029.9|39009.9|39070.2|39050.2|39071.2|39051.2|39023.3|39003.3|315
1733778000000|2024-12-09 21:00:00|39070.5|39050.5|39048.3|39028.3|39072.7|39052.7|39047.7|39027.7|374
1733778300000|2024-12-09 21:05:00|39048.2|39028.2|39051|39031|39061.9|39033.4|39043|39010.8|287
1733778600000|2024-12-09 21:10:00|39050.9|39030.9|39052|39032|39052|39032|39044.3|39024.3|219
1733778900000|2024-12-09 21:15:00|39051.9|39031.9|39059.1|39039.1|39069.1|39039.8|39050.8|39017.6|223
1733779200000|2024-12-09 21:20:00|39059|39039|39057.4|39037.4|39060.6|39040.6|39054.9|39034.9|223
1733779500000|2024-12-09 21:25:00|39056.8|39036.8|39050.1|39030.1|39058.4|39038.4|39049.4|39029.4|243
1733779800000|2024-12-09 21:30:00|39050.7|39030.7|39069.3|39019.3|39071.9|39031.6|39049.7|39015.6|261
1733780100000|2024-12-09 21:35:00|39069.2|39019.2|39067.8|39017.8|39071.5|39021.5|39067.5|39016.3|185
1733780400000|2024-12-09 21:40:00|39068|39018|39072.9|39017.2|39080.6|39020.4|39066|39009.9|188
1733780700000|2024-12-09 21:45:00|39072.1|39015.6|39073.8|39009.6|39085.2|39015.9|39069.1|38985.8|219
1733781000000|2024-12-09 21:50:00|39080.2|39010|39064.7|39000.7|39080.4|39013.5|39061.2|38997.7|262
1733781300000|2024-12-09 21:55:00|39064.6|38999.3|39091|38971|39092.6|39000.3|39059.7|38953.2|266
1733781600000|2024-12-09 22:00:00|39085|38965|39067.4|38947.4|39090.9|38970.9|39067.4|38947.4|42
1733781900000|2024-12-09 22:05:00|39066.7|38946.7|39078.6|38958.6|39080.5|38960.5|39066.7|38946.7|40
1733782200000|2024-12-09 22:10:00|39080.5|38960.5|39077.9|38957.9|39089.9|38969.9|39077.9|38957.9|57
1733782500000|2024-12-09 22:15:00|39078.2|38958.2|39076.7|38956.7|39078.6|38958.6|39076.3|38956.3|36
1733782800000|2024-12-09 22:20:00|39076.8|38956.8|39079.1|38959.1|39080.5|38960.5|39076.7|38956.7|31
1733783100000|2024-12-09 22:25:00|39079.6|38959.6|39071.2|38951.2|39081.6|38961.6|39068.7|38948.7|131
1733783400000|2024-12-09 22:30:00|39071.5|38951.5|39074.1|38954.1|39074.7|38954.7|39069.6|38949.6|167
1733783700000|2024-12-09 22:35:00|39074.2|38954.2|39071.8|38951.8|39074.3|38954.3|39068.2|38948.2|200
1733784000000|2024-12-09 22:40:00|39072.3|38952.3|39069.3|38949.3|39074.6|38954.6|39068.2|38948.2|191
1733784300000|2024-12-09 22:45:00|39071.3|38951.3|39075.1|38955.1|39077.9|38957.9|39070.9|38950.9|202
1733784600000|2024-12-09 22:50:00|39074.9|38954.9|39077|38957|39078.4|38958.4|39073.8|38953.8|91
1733784900000|2024-12-09 22:55:00|39076.9|38956.9|39077.8|38957.8|39078.2|38958.2|39074.5|38954.5|115
1733785200000|2024-12-09 23:00:00|39076.1|38956.1|39090.5|38970.5|39090.5|38970.5|39070.4|38950.4|193
1733785500000|2024-12-09 23:05:00|39090.4|38970.4|39078|38958|39090.7|38970.7|39067.2|38947.2|146
1733785800000|2024-12-09 23:10:00|39078.2|38958.2|39072.6|38952.6|39083.2|38963.2|39070.1|38950.1|201
1733786100000|2024-12-09 23:15:00|39072.5|38952.5|39076.7|38956.7|39077.6|38957.6|39072.5|38952.5|86
1733786400000|2024-12-09 23:20:00|39077|38957|39081.4|38961.4|39081.4|38961.4|39074.9|38954.9|105
1733786700000|2024-12-09 23:25:00|39081.5|38961.5|39080.6|38960.6|39083.5|38963.5|39078.8|38958.8|86
1733787000000|2024-12-09 23:30:00|39080.8|38960.8|39081.6|38961.6|39084.7|38964.7|39080.2|38960.2|134
1733787300000|2024-12-09 23:35:00|39081.4|38961.4|39078.7|38958.7|39084.8|38964.8|39078.6|38958.6|106
1733787600000|2024-12-09 23:40:00|39078.8|38958.8|39073.5|38953.5|39081.3|38961.3|39066.3|38946.3|142
1733787900000|2024-12-09 23:45:00|39072.7|38952.7|39070.6|38950.6|39076.6|38956.6|39070.5|38950.5|118
1733788200000|2024-12-09 23:50:00|39070.7|38950.7|39079.3|38959.3|39079.3|38959.3|39070.7|38950.7|134
1733788500000|2024-12-09 23:55:00|39079.5|38959.5|39073.9|38953.9|39079.7|38959.7|39072.7|38952.7|135
1733788800000|2024-12-10 00:00:00|39074.1|38954.1|39085.7|38965.7|39088.3|38968.3|39073.3|38953.3|255
1733789100000|2024-12-10 00:05:00|39085.8|38965.8|39098.5|38978.5|39100.3|38980.3|39085.3|38965.3|205
1733789400000|2024-12-10 00:10:00|39098.3|38978.3|39081.2|38961.2|39099.2|38979.2|39080.7|38960.7|230
1733789700000|2024-12-10 00:15:00|39081.8|38961.8|39089|38969|39095.5|38975.5|39081.8|38961.8|197
1733790000000|2024-12-10 00:20:00|39089.1|38969.1|39089.1|38969.1|39090.2|38970.2|39085.6|38965.6|208
1733790300000|2024-12-10 00:25:00|39088.8|38968.8|39089.8|38969.8|39096.9|38976.9|39086.6|38966.6|226
1733790600000|2024-12-10 00:30:00|39089.9|38969.9|39091.7|38971.7|39097|38977|39087.1|38967.1|306
1733790900000|2024-12-10 00:35:00|39091.8|38971.8|39092.7|38972.7|39095.5|38975.5|39089.5|38969.5|254
1733791200000|2024-12-10 00:40:00|39092.6|38972.6|39090.6|38970.6|39098.3|38978.3|39088.7|38968.7|205
1733791500000|2024-12-10 00:45:00|39092.1|38972.1|39097.1|38977.1|39097.8|38977.8|39088.3|38968.3|252
1733791800000|2024-12-10 00:50:00|39096.7|38976.7|39108.4|38988.4|39109.6|38989.6|39094.3|38974.3|340
1733792100000|2024-12-10 00:55:00|39110.5|38990.5|39091.2|38971.2|39119.4|39003.4|39086.8|38968.2|322
1733792400000|2024-12-10 01:00:00|39091.9|38971.9|39079|39008.7|39096.9|39013.4|39075|38966.7|382
1733792700000|2024-12-10 01:05:00|39078.9|39009|39082.1|39011.7|39096.3|39015.4|39078.4|39000.5|336
1733793000000|2024-12-10 01:10:00|39081.7|39006.7|39082.1|39010.4|39088.6|39015.7|39076.1|39001.4|344
1733793300000|2024-12-10 01:15:00|39083.6|39011.9|39088.7|39012.8|39093.7|39019.5|39080.1|39000.2|382
1733793600000|2024-12-10 01:20:00|39088.3|39013.1|39088.1|39017.1|39096.2|39019.7|39076.5|39003.2|311
1733793900000|2024-12-10 01:25:00|39087.8|39016.5|39089.5|39010.2|39094.3|39020.8|39079.1|39005.5|367
1733794200000|2024-12-10 01:30:00|39089.3|39011.1|39102.4|39023|39105|39033|39086.4|39000.9|419
1733794500000|2024-12-10 01:35:00|39102|39023.2|39112.8|39037.6|39115.9|39041.2|39094|39021.1|393
1733794800000|2024-12-10 01:40:00|39112.5|39037.9|39108.5|39028|39127.8|39044.7|39103|39023.7|389
1733795100000|2024-12-10 01:45:00|39108.7|39028.2|39093.1|39021.7|39114.3|39038|39091|39013.7|379
1733795400000|2024-12-10 01:50:00|39092.8|39022.1|39077.1|39016.1|39101|39025.8|39076.9|39001.8|400
1733795700000|2024-12-10 01:55:00|39078.6|39017.6|39092.5|39009.4|39095.2|39022.3|39076.8|39004.5|358
1733796000000|2024-12-10 02:00:00|39091.1|39008.7|39062.1|38983.6|39091.3|39009.7|39061.9|38983.4|437
1733796300000|2024-12-10 02:05:00|39064.1|38983.8|39050.5|38976.7|39072.8|38996|39041.9|38965.8|450
1733796600000|2024-12-10 02:10:00|39050.8|38977|39059.8|38980.3|39064.2|38985.1|39042.5|38971.3|472
1733796900000|2024-12-10 02:15:00|39060|38980|39052.9|38990.7|39062.3|38990.7|39049.2|38970.7|339
1733797200000|2024-12-10 02:20:00|39053.3|38990.8|39067.2|38995.5|39071.3|38995.5|39051.2|38976|411
1733797500000|2024-12-10 02:25:00|39067.3|38995.6|39077.6|38999.3|39083|39012.4|39066.5|38989.5|421
1733797800000|2024-12-10 02:30:00|39077.8|38999.5|39079.6|39001.5|39086|39008.1|39064.5|38990.9|367
1733798100000|2024-12-10 02:35:00|39080|39002.9|39067.3|39002.2|39083.6|39004.6|39063.3|38990.3|343
1733798400000|2024-12-10 02:40:00|39073.8|39006.3|39060.6|38997.1|39080.4|39007.7|39060.6|38987.2|336
1733798700000|2024-12-10 02:45:00|39060.1|38996.6|39062.4|39001.6|39073.1|39001.6|39054.9|38983.8|369
1733799000000|2024-12-10 02:50:00|39062|39001.2|39079.9|39003.1|39085.5|39014.3|39061.9|38988.9|396
1733799300000|2024-12-10 02:55:00|39079.7|39003.5|39079.5|39000.8|39089.8|39014.7|39073.4|38994.7|370
1733799600000|2024-12-10 03:00:00|39079.3|39001|39082.1|39013.1|39085.2|39014.2|39069.3|38992.6|419
1733799900000|2024-12-10 03:05:00|39081.4|39012.4|39076.8|39002|39084.6|39014.7|39074.7|38993.8|290
1733800200000|2024-12-10 03:10:00|39076.3|39001.4|39080.3|39005.7|39086.2|39015.4|39067|38993.9|355
1733800500000|2024-12-10 03:15:00|39080.2|39006.4|39084.8|39002.7|39091|39018.9|39073.5|39000.9|332
1733800800000|2024-12-10 03:20:00|39083|39003.9|39076.4|39003.3|39085|39010|39073.5|38995.1|354
1733801100000|2024-12-10 03:25:00|39076.7|39003.5|39075.8|39014.5|39091|39015.9|39074.3|39001.5|341
1733801400000|2024-12-10 03:30:00|39075.9|39014.9|39078.9|39010.6|39099.8|39027|39074.6|39002.4|467
1733801700000|2024-12-10 03:35:00|39080.4|39010.2|39081.4|39001.8|39085.2|39011.1|39063.1|38995.7|372
1733802000000|2024-12-10 03:40:00|39081.3|39001.9|39066.4|38995.9|39082.1|39005.1|39063.9|38989.3|413
1733802300000|2024-12-10 03:45:00|39066.7|38996.2|39064.1|38999.6|39072.6|39000.9|39055|38983.9|325
1733802600000|2024-12-10 03:50:00|39063|38999.2|39069.6|39005.6|39072.6|39005.6|39055|38984.5|316
1733802900000|2024-12-10 03:55:00|39070|39002.3|39061.1|38986.2|39080.6|39009.7|39059.9|38985.5|366
1733803200000|2024-12-10 04:00:00|39062.7|38985.9|39051|38982|39065|38996.1|39045.1|38978.3|388
1733803500000|2024-12-10 04:05:00|39050.6|38981.7|39057|38989|39064.6|38994.1|39045.4|38977.6|295
1733803800000|2024-12-10 04:10:00|39056.7|38989.3|39064.2|38989.4|39066.9|38998.4|39051.5|38981.3|285
1733804100000|2024-12-10 04:15:00|39064.1|38990.7|39060.4|38998.9|39074.7|39000.3|39052.4|38982|276
1733804400000|2024-12-10 04:20:00|39060.5|38999.2|39056.8|38989.2|39068.3|39000.4|39049|38981.8|282
1733804700000|2024-12-10 04:25:00|39056.5|38988.8|39071.1|38993.3|39071.1|38994.7|39050.4|38981.8|371
1733805000000|2024-12-10 04:30:00|39070.6|38993|39058.5|38989.8|39070.9|38999.1|39055.7|38978.2|402
1733805300000|2024-12-10 04:35:00|39058.7|38989.7|39055.3|38986.5|39069.3|38996.8|39052.2|38980.9|356
1733805600000|2024-12-10 04:40:00|39055.6|38986.8|39064.5|38984.1|39070.4|38999.9|39054.1|38982|309
1733805900000|2024-12-10 04:45:00|39064.7|38984.3|39059.5|38998.2|39069.6|38998.2|39054.9|38980.1|358
1733806200000|2024-12-10 04:50:00|39059.6|38998.1|39062.6|38993.3|39074.3|39002.2|39056.7|38987.3|315
1733806500000|2024-12-10 04:55:00|39063.2|38993.6|39064.5|38994.8|39072.1|39005|39055.5|38988.6|325
1733806800000|2024-12-10 05:00:00|39064.2|38995.7|39061.7|38991.3|39069.8|38999.8|39051.6|38980.2|384
1733807100000|2024-12-10 05:05:00|39061.4|38991.6|39067.9|38997.7|39075.3|38999.1|39055.8|38983.5|342
1733807400000|2024-12-10 05:10:00|39068.2|38998|39077|39000.1|39081.1|39010.4|39066.4|38996.6|361
1733807700000|2024-12-10 05:15:00|39076.8|38999.2|39069.3|39010.4|39079.8|39010.6|39060.7|38989.6|383
1733808000000|2024-12-10 05:20:00|39069.7|39010.8|39070.4|39003.3|39080|39011.5|39066.9|38992.9|284
1733808300000|2024-12-10 05:25:00|39073.3|39003.4|39101.8|38981.8|39101.8|39013|39067.7|38981.8|373
1733808600000|2024-12-10 05:30:00|39101.9|38981.9|39081.2|38987.7|39101.9|38987.7|39081.2|38974.4|247
1733808900000|2024-12-10 05:35:00|39075.1|38993.5|39058.7|38986.2|39079.6|39006.2|39057.9|38979.6|277
1733809200000|2024-12-10 05:40:00|39059|38985.1|39055.7|38989.8|39064.7|38993.1|39048.5|38977.3|380
1733809500000|2024-12-10 05:45:00|39055.4|38990.2|39042.3|38971.1|39061.9|38992.9|39037|38967.7|325
1733809800000|2024-12-10 05:50:00|39041.2|38971.6|39050.2|38969.7|39059.7|38982.6|39038.7|38966.3|366
1733810100000|2024-12-10 05:55:00|39050.1|38969.9|39047.1|38978.8|39057|38984.5|39043.8|38964.4|472
1733810400000|2024-12-10 06:00:00|39047.5|38978.7|39040.8|38976.5|39057.7|38987.6|39039.7|38965.7|456
1733810700000|2024-12-10 06:05:00|39040.5|38975.8|39048.3|38980.1|39059.4|38990.4|39038.6|38969.5|450
1733811000000|2024-12-10 06:10:00|39047.9|38980.5|39059.7|38988.2|39060.9|38995|39039.2|38960.2|371
1733811300000|2024-12-10 06:15:00|39058.4|38986.9|39046.4|38978.7|39066.7|38994.1|39034.9|38965|390
1733811600000|2024-12-10 06:20:00|39046.2|38978.9|39040.4|38969.8|39054.5|38982.7|39028.5|38961.4|445
1733811900000|2024-12-10 06:25:00|39040.2|38969.4|39032.1|38977.8|39052.7|38991.3|39024.7|38963.1|402
1733812200000|2024-12-10 06:30:00|39031.7|38978.1|39044.1|38971.7|39056.5|38987.1|39021.9|38964|411
1733812500000|2024-12-10 06:35:00|39044.4|38972|39048.6|38974.8|39059.1|38990.9|39035.7|38967.1|375
1733812800000|2024-12-10 06:40:00|39042.2|38976.2|39053.5|39001.3|39061.5|39002.1|39042.2|38970.4|418
1733813100000|2024-12-10 06:45:00|39053.3|39001|39059.8|38994.2|39068.9|39003.9|39050.5|38983.8|367
1733813400000|2024-12-10 06:50:00|39060.3|38994.1|39042.5|38971.8|39060.3|38999.5|39040.4|38968.2|366
1733813700000|2024-12-10 06:55:00|39043.3|38973|39059.3|38939.3|39059.3|38973.8|39023.4|38939.3|369
1733814000000|2024-12-10 07:00:00|39054|38934|39032.2|38982.2|39063.4|38998.8|39012.7|38929.7|705
1733814300000|2024-12-10 07:05:00|39034.2|38984.2|39047|39027|39059.5|39027.2|39011.9|38978.6|461
1733814600000|2024-12-10 07:10:00|39047.4|39027.4|39039.2|39019.2|39049.7|39029.7|39038.6|39018.6|434
1733814900000|2024-12-10 07:15:00|39039.5|39019.5|39050.1|39030.1|39052|39032|39035|39015|330
1733815200000|2024-12-10 07:20:00|39049.5|39029.5|39043.4|39023.4|39058.8|39038.8|39040.3|39020.3|351
1733815500000|2024-12-10 07:25:00|39043.3|39023.3|39069.8|38968.1|39069.8|39033.9|39042.9|38948.1|449
1733815800000|2024-12-10 07:30:00|39071|38969|39047.4|39027.4|39081.1|39035.9|39042|38969|794
1733816100000|2024-12-10 07:35:00|39047.5|39027.5|39016.9|38996.9|39048.5|39028.5|39016.7|38996.7|366
1733816400000|2024-12-10 07:40:00|39016.8|38996.8|39033.6|39013.6|39035|39015|39009.3|38989.3|361
1733816700000|2024-12-10 07:45:00|39034.3|39014.3|39034.1|39014.1|39050.9|39030.9|39029.5|39009.5|279
1733817000000|2024-12-10 07:50:00|39035.1|39015.1|39046|39026|39047.6|39027.6|39030.7|39010.7|263
1733817300000|2024-12-10 07:55:00|39046.1|39026.1|39047.6|39027.6|39069.5|39049.5|39046.1|39026.1|334
1733817600000|2024-12-10 08:00:00|39047|39027|39045.8|39025.8|39054.2|39034.2|39033.7|39013.7|467
1733817900000|2024-12-10 08:05:00|39045.6|39025.6|39023.7|39003.7|39054.4|39034.4|39015.9|38995.9|411
1733818200000|2024-12-10 08:10:00|39023.8|39003.8|39029.5|39009.5|39037.8|39017.8|39010.6|38990.6|389
1733818500000|2024-12-10 08:15:00|39029.6|39009.6|39035.6|39015.6|39049.6|39029.6|39028.4|39008.4|351
1733818800000|2024-12-10 08:20:00|39035.7|39015.7|38993.8|38973.8|39036|39016|38993.5|38973.5|369
1733819100000|2024-12-10 08:25:00|38993.6|38973.6|38966.5|38946.5|38997.2|38977.2|38957.5|38937.5|545
1733819400000|2024-12-10 08:30:00|38963.2|38943.2|38957.4|38937.4|38975.2|38955.2|38953.8|38933.8|468
1733819700000|2024-12-10 08:35:00|38957.3|38937.3|38949.2|38929.2|38960.9|38940.9|38944.6|38924.6|351
1733820000000|2024-12-10 08:40:00|38949.3|38929.3|38952.7|38932.7|38961.2|38941.2|38945.9|38925.9|399
1733820300000|2024-12-10 08:45:00|38952.8|38932.8|38958|38938|38961.4|38941.4|38929.5|38909.5|445
1733820600000|2024-12-10 08:50:00|38957.9|38937.9|38955|38935|38963.8|38943.8|38949.8|38929.8|407
1733820900000|2024-12-10 08:55:00|38954.3|38934.3|38967.9|38947.9|38968.9|38948.9|38942.8|38922.8|337
1733821200000|2024-12-10 09:00:00|38968.4|38948.4|38981.6|38961.6|38989.5|38969.5|38964.7|38944.7|424
1733821500000|2024-12-10 09:05:00|38981.7|38961.7|38995.6|38975.6|39000.8|38980.8|38980.3|38960.3|449
1733821800000|2024-12-10 09:10:00|38995.8|38975.8|39003.4|38983.4|39009.6|38989.6|38987.4|38967.4|448
1733822100000|2024-12-10 09:15:00|39003.3|38983.3|38978.4|38958.4|39004.6|38984.6|38976.7|38956.7|317
1733822400000|2024-12-10 09:20:00|38979.9|38959.9|38987.7|38967.7|38995|38975|38965|38945|389
1733822700000|2024-12-10 09:25:00|38986.5|38966.5|39016.3|38996.3|39016.9|38996.9|38985.7|38965.7|435
1733823000000|2024-12-10 09:30:00|39016.1|38996.1|39011.7|38991.7|39021.9|39001.9|39004.8|38984.8|410
1733823300000|2024-12-10 09:35:00|39011.5|38991.5|38978|38958|39019.7|38999.7|38970.9|38950.9|394
1733823600000|2024-12-10 09:40:00|38978.2|38958.2|39003.7|38983.7|39006.2|38986.2|38977.9|38957.9|336
1733823900000|2024-12-10 09:45:00|39004|38984|39027.9|39007.9|39030.7|39010.7|39004|38984|326
1733824200000|2024-12-10 09:50:00|39023.9|39003.9|38999.2|38979.2|39026.1|39006.1|38996.5|38976.5|391
1733824500000|2024-12-10 09:55:00|38999.7|38979.7|38998|38978|39011.8|38991.8|38991|38971|467
1733824800000|2024-12-10 10:00:00|38999.1|38979.1|39005.8|38985.8|39011.1|38991.1|38980.9|38960.9|478
1733825100000|2024-12-10 10:05:00|39006.8|38986.8|39008.8|38988.8|39015.7|38995.7|39000.5|38980.5|347
1733825400000|2024-12-10 10:10:00|39008.7|38988.7|39016|38996|39023|39003|39000.3|38980.3|349
1733825700000|2024-12-10 10:15:00|39016.2|38996.2|39025|39005|39027.7|39007.7|39011.2|38991.2|346
1733826000000|2024-12-10 10:20:00|39025.1|39005.1|39044.5|39024.5|39061.4|39041.4|39025.1|39005.1|365
1733826300000|2024-12-10 10:25:00|39044.8|39024.8|39040.9|39020.9|39045.2|39025.2|39021.6|39001.6|362
1733826600000|2024-12-10 10:30:00|39041.3|39021.3|39040.3|39020.3|39065.8|39045.8|39033.2|39013.2|457
1733826900000|2024-12-10 10:35:00|39040.4|39020.4|39041|39021|39051.8|39031.8|39040.4|39020.4|360
1733827200000|2024-12-10 10:40:00|39040.7|39020.7|39081.9|39061.9|39086.2|39066.2|39038.8|39018.8|458
1733827500000|2024-12-10 10:45:00|39082.5|39062.5|39071.3|39051.3|39090.7|39070.7|39063|39043|459
1733827800000|2024-12-10 10:50:00|39071|39051|39051.6|39031.6|39071.7|39051.7|39045.4|39025.4|437
1733828100000|2024-12-10 10:55:00|39052.5|39032.5|39055.6|39035.6|39064.3|39044.3|39042.1|39022.1|477
1733828400000|2024-12-10 11:00:00|39055.1|39035.1|39057|39037|39073.9|39053.9|39053.4|39033.4|435
1733828700000|2024-12-10 11:05:00|39057.4|39037.4|39048|39028|39068.3|39048.3|39041.2|39021.2|400
1733829000000|2024-12-10 11:10:00|39048.9|39028.9|39031.2|39011.2|39054.8|39034.8|39031.1|39011.1|388
1733829300000|2024-12-10 11:15:00|39030.9|39010.9|39024.9|39004.9|39037.4|39017.4|39024.8|39004.8|313
1733829600000|2024-12-10 11:20:00|39024.7|39004.7|39038.8|39018.8|39040.9|39020.9|39019.4|38999.4|442
1733829900000|2024-12-10 11:25:00|39038.6|39018.6|39034.6|39014.6|39043.6|39023.6|39029.8|39009.8|376
1733830200000|2024-12-10 11:30:00|39034.4|39014.4|39058.5|39038.5|39060.4|39040.4|39033|39013|324
1733830500000|2024-12-10 11:35:00|39058.7|39038.7|39040.6|39020.6|39065.5|39045.5|39039.7|39019.7|334
1733830800000|2024-12-10 11:40:00|39040.9|39020.9|39041.7|39021.7|39048.5|39028.5|39036.7|39016.7|263
1733831100000|2024-12-10 11:45:00|39041.4|39021.4|39058.1|39038.1|39059.4|39039.4|39038.2|39018.2|294
1733831400000|2024-12-10 11:50:00|39058.3|39038.3|39063|39043|39071.4|39051.4|39043|39023|415
1733831700000|2024-12-10 11:55:00|39062.8|39042.8|39046.6|39026.6|39064.2|39044.2|39044.5|39024.5|343
1733832000000|2024-12-10 12:00:00|39044|39024|39067.6|39047.6|39069.9|39049.9|39043.2|39023.2|316
1733832300000|2024-12-10 12:05:00|39066.6|39046.6|39061.3|39041.3|39066.9|39046.9|39052.5|39032.5|451
1733832600000|2024-12-10 12:10:00|39061.8|39041.8|39073.5|39053.5|39073.7|39053.7|39045|39025|362
1733832900000|2024-12-10 12:15:00|39074|39054|39079.4|39059.4|39080.1|39060.1|39053.4|39033.4|435
1733833200000|2024-12-10 12:20:00|39079.2|39059.2|39084.1|39064.1|39086.1|39066.1|39072.7|39052.7|370
1733833500000|2024-12-10 12:25:00|39083.8|39063.8|39088.3|39068.3|39096|39076|39072|39052|427
1733833800000|2024-12-10 12:30:00|39088.2|39068.2|39090.3|39070.3|39103|39083|39079.6|39059.6|476
1733834100000|2024-12-10 12:35:00|39090.5|39070.5|39072.3|39052.3|39090.9|39070.9|39057.9|39037.9|446
1733834400000|2024-12-10 12:40:00|39072|39052|39054.2|39034.2|39072|39052|39035.4|39015.4|415
1733834700000|2024-12-10 12:45:00|39054.1|39034.1|39033.6|39013.6|39062.4|39042.4|39032|39012|365
1733835000000|2024-12-10 12:50:00|39033.9|39013.9|39044.5|39024.5|39045.2|39025.2|39033.9|39013.9|315
1733835300000|2024-12-10 12:55:00|39044|39024|39054.4|39034.4|39058|39038|39039.1|39019.1|448
1733835600000|2024-12-10 13:00:00|39054.2|39034.2|39055.8|39035.8|39067.5|39047.5|39047.9|39027.9|455
1733835900000|2024-12-10 13:05:00|39055.6|39035.6|39066.2|39046.2|39070.3|39050.3|39050|39030|381
1733836200000|2024-12-10 13:10:00|39065.9|39045.9|39085.8|39065.8|39085.9|39065.9|39065.9|39045.9|376
1733836500000|2024-12-10 13:15:00|39085.9|39065.9|39110.6|39090.6|39122.2|39102.2|39085.2|39065.2|487
1733836800000|2024-12-10 13:20:00|39110.5|39090.5|39089.6|39069.6|39128.5|39108.5|39088.6|39068.6|415
1733837100000|2024-12-10 13:25:00|39089.9|39069.9|39078.4|39058.4|39093.1|39073.1|39065.8|39045.8|457
1733837400000|2024-12-10 13:30:00|39074.5|39054.5|39046.3|39026.3|39074.5|39054.5|39043.4|39023.4|501
1733837700000|2024-12-10 13:35:00|39045.8|39025.8|39038.2|39018.2|39052.7|39032.7|39025.9|39005.9|398
1733838000000|2024-12-10 13:40:00|39038.4|39018.4|39053|39033|39053.8|39033.8|39031.4|39011.4|434
1733838300000|2024-12-10 13:45:00|39052.8|39032.8|39050.9|39030.9|39060.8|39040.8|39039.3|39019.3|406
1733838600000|2024-12-10 13:50:00|39050.7|39030.7|39038.6|39018.6|39063.3|39043.3|39028.6|39008.6|427
1733838900000|2024-12-10 13:55:00|39036.9|39016.9|39044.5|39024.5|39054|39034|39026.9|39006.9|466
1733839200000|2024-12-10 14:00:00|39036.9|39016.9|39024.4|39004.4|39049.9|39029.9|39021.7|39001.7|497
1733839500000|2024-12-10 14:05:00|39024.5|39004.5|39017.1|38997.1|39035|39015|39009.8|38989.8|477
1733839800000|2024-12-10 14:10:00|39016.8|38996.8|39028.1|39008.1|39040.6|39020.6|39016.4|38996.4|409
1733840100000|2024-12-10 14:15:00|39028.4|39008.4|39019.7|38999.7|39039.4|39019.4|39017.7|38997.7|449
1733840400000|2024-12-10 14:20:00|39019.6|38999.6|39034.2|39014.2|39037.6|39017.6|39019.2|38999.2|382
1733840700000|2024-12-10 14:25:00|39034.3|39014.3|39033.4|39013.4|39041.5|39021.5|39029.6|39009.6|347
1733841000000|2024-12-10 14:30:00|39033.3|39013.3|39038.3|39018.3|39045.4|39025.4|39028.8|39008.8|414
1733841300000|2024-12-10 14:35:00|39038.2|39018.2|39056.7|39036.7|39062.4|39042.4|39034.8|39014.8|538
1733841600000|2024-12-10 14:40:00|39056.5|39036.5|39042.4|39022.4|39064.8|39044.8|39039.7|39019.7|502
1733841900000|2024-12-10 14:45:00|39042.5|39022.5|39063.7|39043.7|39064.4|39044.4|39037.7|39017.7|481
1733842200000|2024-12-10 14:50:00|39063.6|39043.6|39054.6|39034.6|39082.7|39062.7|39053.3|39033.3|526
1733842500000|2024-12-10 14:55:00|39054.7|39034.7|39078.3|39058.3|39080.1|39060.1|39054.7|39034.7|492
1733842800000|2024-12-10 15:00:00|39077.5|39057.5|39107.8|39087.8|39109.7|39089.7|39055.7|39035.7|618
1733843100000|2024-12-10 15:05:00|39108|39088|39112.9|39092.9|39122.1|39102.1|39100.7|39080.7|481
1733843400000|2024-12-10 15:10:00|39112.4|39092.4|39104.8|39084.8|39127.7|39107.7|39094|39074|573
1733843700000|2024-12-10 15:15:00|39104.6|39084.6|39118.3|39098.3|39120.1|39100.1|39100.1|39080.1|498
1733844000000|2024-12-10 15:20:00|39117.8|39097.8|39118.5|39098.5|39119.3|39099.3|39089.7|39069.7|571
1733844300000|2024-12-10 15:25:00|39118.7|39098.7|39129.6|39109.6|39135.6|39115.6|39118.1|39098.1|492
1733844600000|2024-12-10 15:30:00|39129.2|39109.2|39114.5|39094.5|39133.5|39113.5|39112.3|39092.3|534
1733844900000|2024-12-10 15:35:00|39113.9|39093.9|39102.5|39082.5|39114.3|39094.3|39084|39064|499
1733845200000|2024-12-10 15:40:00|39103.2|39083.2|39101.1|39081.1|39125.8|39105.8|39089.9|39069.9|501
1733845500000|2024-12-10 15:45:00|39101.2|39081.2|39087|39067|39101.7|39081.7|39068|39048|497
1733845800000|2024-12-10 15:50:00|39085.4|39065.4|39117.1|39097.1|39124.7|39104.7|39084.2|39064.2|627
1733846100000|2024-12-10 15:55:00|39116.9|39096.9|39101|39081|39117.8|39097.8|39091.5|39071.5|655
1733846400000|2024-12-10 16:00:00|39100.5|39080.5|39103.3|39083.3|39103.3|39083.3|39089.8|39069.8|593
1733846700000|2024-12-10 16:05:00|39102.6|39082.6|39102.7|39082.7|39126|39106|39100.5|39080.5|432
1733847000000|2024-12-10 16:10:00|39102.5|39082.5|39076.1|39056.1|39103.5|39083.5|39072.2|39052.2|454
1733847300000|2024-12-10 16:15:00|39076.3|39056.3|39091.1|39071.1|39101.2|39081.2|39070.5|39050.5|470
1733847600000|2024-12-10 16:20:00|39091.4|39071.4|39069|39049|39091.4|39071.4|39064.6|39044.6|437
1733847900000|2024-12-10 16:25:00|39068.8|39048.8|39057.1|39037.1|39073.4|39053.4|39052.8|39032.8|463
1733848200000|2024-12-10 16:30:00|39056.6|39036.6|39060.2|39040.2|39070.8|39050.8|39047.6|39027.6|428
1733848500000|2024-12-10 16:35:00|39060.9|39040.9|39084|39064|39085.8|39065.8|39060.2|39040.2|452
1733848800000|2024-12-10 16:40:00|39083.7|39063.7|39064|39044|39093.2|39073.2|39054.3|39034.3|454
1733849100000|2024-12-10 16:45:00|39063.9|39043.9|39052.5|39032.5|39065.4|39045.4|39052.4|39032.4|329
1733849400000|2024-12-10 16:50:00|39052.6|39032.6|39056|39036|39059|39039|39046.2|39026.2|387
1733849700000|2024-12-10 16:55:00|39056.2|39036.2|39048|39028|39056.6|39036.6|39043.1|39023.1|354
1733850000000|2024-12-10 17:00:00|39048.7|39028.7|39041.8|39021.8|39049|39029|39037.3|39017.3|345
1733850300000|2024-12-10 17:05:00|39041.9|39021.9|39041.3|39021.3|39059.6|39039.6|39040|39020|335
1733850600000|2024-12-10 17:10:00|39041.4|39021.4|39039.3|39019.3|39044.8|39024.8|39024.6|39004.6|312
1733850900000|2024-12-10 17:15:00|39039.6|39019.6|39039|39019|39043.1|39023.1|39034.4|39014.4|291
1733851200000|2024-12-10 17:20:00|39038.9|39018.9|39046|39026|39049.6|39029.6|39037.2|39017.2|312
1733851500000|2024-12-10 17:25:00|39045.9|39025.9|39056|39036|39059|39039|39041.4|39021.4|286
1733851800000|2024-12-10 17:30:00|39057.1|39037.1|39063.1|39043.1|39068.4|39048.4|39053.8|39033.8|279
1733852100000|2024-12-10 17:35:00|39063|39043|39042.3|39022.3|39065.9|39045.9|39042.2|39022.2|258
1733852400000|2024-12-10 17:40:00|39043.5|39023.5|39030.1|39010.1|39045.4|39025.4|39026.1|39006.1|320
1733852700000|2024-12-10 17:45:00|39029.8|39009.8|39021.8|39001.8|39030.4|39010.4|39016.6|38996.6|270
1733853000000|2024-12-10 17:50:00|39022|39002|39027.2|39007.2|39037.8|39017.8|39020.4|39000.4|384
1733853300000|2024-12-10 17:55:00|39026.7|39006.7|39028.2|39008.2|39034.4|39014.4|39022.4|39002.4|304
1733853600000|2024-12-10 18:00:00|39028.1|39008.1|39019.5|38999.5|39037.7|39017.7|39009.1|38989.1|390
1733853900000|2024-12-10 18:05:00|39020.2|39000.2|39015|38995|39020.2|39000.2|39010.3|38990.3|285
1733854200000|2024-12-10 18:10:00|39014.8|38994.8|38993.4|38973.4|39017.5|38997.5|38992.7|38972.7|342
1733854500000|2024-12-10 18:15:00|38993.8|38973.8|38985.2|38965.2|38997.5|38977.5|38985.2|38965.2|366
1733854800000|2024-12-10 18:20:00|38985|38965|38974.2|38954.2|38985.9|38965.9|38972.2|38952.2|305
1733855100000|2024-12-10 18:25:00|38974.3|38954.3|38972.1|38952.1|38978|38958|38967.1|38947.1|334
1733855400000|2024-12-10 18:30:00|38972.2|38952.2|38962.2|38942.2|38975.5|38955.5|38956.9|38936.9|403
1733855700000|2024-12-10 18:35:00|38962.1|38942.1|38963.4|38943.4|38965.9|38945.9|38953.8|38933.8|324
1733856000000|2024-12-10 18:40:00|38963.2|38943.2|38970.4|38950.4|38975|38955|38956.2|38936.2|296
1733856300000|2024-12-10 18:45:00|38970|38950|38953.5|38933.5|38970|38950|38952.5|38932.5|338
1733856600000|2024-12-10 18:50:00|38953.6|38933.6|38952.5|38932.5|38957.1|38937.1|38947.7|38927.7|286
1733856900000|2024-12-10 18:55:00|38952.6|38932.6|38962.2|38942.2|38962.3|38942.3|38947.8|38927.8|315
1733857200000|2024-12-10 19:00:00|38962.3|38942.3|38965.3|38945.3|38967.7|38947.7|38962.2|38942.2|245
1733857500000|2024-12-10 19:05:00|38964.9|38944.9|38952.8|38932.8|38967.1|38947.1|38946.8|38926.8|272
1733857800000|2024-12-10 19:10:00|38953.4|38933.4|38949.8|38929.8|38962|38942|38949.3|38929.3|301
1733858100000|2024-12-10 19:15:00|38949.9|38929.9|38953.2|38933.2|38958.3|38938.3|38949.9|38929.9|233
1733858400000|2024-12-10 19:20:00|38953.1|38933.1|38950.5|38930.5|38953.1|38933.1|38942.6|38922.6|237
1733858700000|2024-12-10 19:25:00|38950.6|38930.6|38964.1|38944.1|38964.6|38944.6|38948.8|38928.8|245
1733859000000|2024-12-10 19:30:00|38964|38944|38968.8|38948.8|38970.9|38950.9|38958.7|38938.7|203
1733859300000|2024-12-10 19:35:00|38968.7|38948.7|38968.5|38948.5|38970.3|38950.3|38962|38942|153
1733859600000|2024-12-10 19:40:00|38968.4|38948.4|38964.5|38944.5|38976.4|38956.4|38963.8|38943.8|195
1733859900000|2024-12-10 19:45:00|38964.6|38944.6|38967|38947|38975.1|38955.1|38964.6|38944.6|210
1733860200000|2024-12-10 19:50:00|38967.2|38947.2|38969.4|38949.4|38975.1|38955.1|38967.2|38947.2|182
1733860500000|2024-12-10 19:55:00|38969.6|38949.6|38969.3|38949.3|38971.4|38951.4|38961.2|38941.2|235
1733860800000|2024-12-10 20:00:00|38969.1|38949.1|38970.3|38950.3|38975.7|38955.7|38964|38944|228
1733861100000|2024-12-10 20:05:00|38970|38950|38962.9|38942.9|38972|38952|38961.8|38941.8|181
1733861400000|2024-12-10 20:10:00|38963|38943|38965.4|38945.4|38967.1|38947.1|38961.7|38941.7|210
1733861700000|2024-12-10 20:15:00|38965.2|38945.2|38970.2|38950.2|38971.7|38951.7|38962.2|38942.2|227
1733862000000|2024-12-10 20:20:00|38970.4|38950.4|38970|38950|38977.5|38957.5|38969|38949|215
1733862300000|2024-12-10 20:25:00|38970.1|38950.1|38963.2|38943.2|38970.1|38950.1|38961.6|38941.6|244
1733862600000|2024-12-10 20:30:00|38963|38943|38967.4|38947.4|38977.2|38948.2|38958.3|38927|227
1733862900000|2024-12-10 20:35:00|38967.1|38947.1|38952.7|38932.7|38967.1|38947.1|38952.4|38932.4|221
1733863200000|2024-12-10 20:40:00|38952.5|38932.5|38954.1|38934.1|38956.6|38936.6|38950.1|38930.1|224
1733863500000|2024-12-10 20:45:00|38954.5|38934.5|38959.1|38939.1|38962.3|38942.3|38954.5|38934.5|220
1733863800000|2024-12-10 20:50:00|38959.2|38939.2|38968.7|38948.7|38968.9|38948.9|38958.7|38938.7|212
1733864100000|2024-12-10 20:55:00|38968.9|38948.9|38970.7|38950.7|38972.2|38952.2|38962.3|38942.3|244
1733864400000|2024-12-10 21:00:00|38970.5|38950.5|38969.9|38949.9|38970.5|38950.5|38964.9|38944.9|111
1733864700000|2024-12-10 21:05:00|38969.5|38949.5|38972.7|38952.7|38978.7|38958.7|38969.5|38949.5|91
1733865000000|2024-12-10 21:10:00|38972.8|38952.8|38967.1|38947.1|38973.1|38953.1|38966.3|38946.3|112
1733865300000|2024-12-10 21:15:00|38967|38947|38977.7|38957.7|38978|38958|38964.4|38944.4|121
1733865600000|2024-12-10 21:20:00|38978|38958|38975.7|38955.7|38978.2|38958.2|38970.8|38950.8|123
1733865900000|2024-12-10 21:25:00|38975.8|38955.8|38982.3|38932.3|38991.8|38956.1|38968.3|38929.5|169
1733866200000|2024-12-10 21:30:00|38982.5|38932.5|38984.7|38934.7|38985.2|38948|38963|38927.6|172
1733866500000|2024-12-10 21:35:00|38984.6|38934.6|38980.5|38930.5|38986|38935.9|38979.2|38929.2|145
1733866800000|2024-12-10 21:40:00|38980.6|38930.6|38995.6|38924.5|38995.6|38939.5|38980.3|38924.5|191
1733867100000|2024-12-10 21:45:00|38995.8|38923.1|39005.1|38921|39010.3|38930.7|38992.9|38919.4|244
1733867400000|2024-12-10 21:50:00|39004.5|38924|38996.1|38920.9|39007.4|38924.8|38991.8|38913.2|216
1733867700000|2024-12-10 21:55:00|39001.1|38916.6|39011.9|38898.6|39011.9|38916.7|38997|38897|186
1733868000000|2024-12-10 22:00:00|39017.9|38897.9|39029.8|38909.8|39029.8|38909.8|39017.9|38897.9|31
1733868300000|2024-12-10 22:05:00|39029.3|38909.3|39034.9|38914.9|39034.9|38914.9|39029.3|38909.3|71
1733868600000|2024-12-10 22:10:00|39034.8|38914.8|39035.5|38915.5|39038.3|38918.3|39033|38913|17
1733868900000|2024-12-10 22:15:00|39034.5|38914.5|39035.1|38915.1|39037.2|38917.2|39033.4|38913.4|15
1733869200000|2024-12-10 22:20:00|39035.2|38915.2|39030.3|38910.3|39036.3|38916.3|39030|38910|46
1733869500000|2024-12-10 22:25:00|39030.4|38910.4|39031|38911|39032.5|38912.5|39029.4|38909.4|30
1733869800000|2024-12-10 22:30:00|39032.5|38912.5|39030.2|38910.2|39032.5|38912.5|39029.8|38909.8|17
1733870100000|2024-12-10 22:35:00|39030.1|38910.1|39027.1|38907.1|39030.1|38910.1|39026.9|38906.9|42
1733870400000|2024-12-10 22:40:00|39026.8|38906.8|39026.9|38906.9|39027.7|38907.7|39026.4|38906.4|59
1733870700000|2024-12-10 22:45:00|39026.6|38906.6|39027.2|38907.2|39027.6|38907.6|39026.6|38906.6|32
1733871000000|2024-12-10 22:50:00|39027.3|38907.3|39024.8|38904.8|39027.3|38907.3|39024.6|38904.6|33
1733871300000|2024-12-10 22:55:00|39024.6|38904.6|39025.2|38905.2|39026|38906|39024.5|38904.5|35
1733871600000|2024-12-10 23:00:00|39025.4|38905.4|39024.1|38904.1|39031.1|38911.1|39018.3|38898.3|212
1733871900000|2024-12-10 23:05:00|39024.3|38904.3|39023.4|38903.4|39024.5|38904.5|39022.3|38902.3|110
1733872200000|2024-12-10 23:10:00|39023.3|38903.3|39021.5|38901.5|39024.3|38909.3|39019.3|38901.2|90
1733872500000|2024-12-10 23:15:00|39021.6|38901.6|39018.5|38898.5|39021.8|38906.8|39016.4|38897|116
1733872800000|2024-12-10 23:20:00|39018.6|38898.6|39016.7|38896.7|39019.3|38902.8|39014|38896.2|92
1733873100000|2024-12-10 23:25:00|39016.6|38896.6|39017.2|38897.2|39017.2|38897.2|39016.2|38896.2|38
1733873400000|2024-12-10 23:30:00|39017.1|38897.1|39017.5|38897.5|39024.8|38904.8|39013.3|38894.5|91
1733873700000|2024-12-10 23:35:00|39017.9|38897.9|39017.6|38897.6|39018.5|38904.6|39012|38896.5|98
1733874000000|2024-12-10 23:40:00|39017.7|38897.7|39018.6|38898.6|39020.8|38904|39011.5|38897.2|80
1733874300000|2024-12-10 23:45:00|39018.1|38898.1|39018.1|38898.1|39019.6|38899.6|39016.5|38896.5|99
1733874600000|2024-12-10 23:50:00|39018.3|38898.3|39019.1|38899.1|39021.2|38901.2|39016.7|38896.7|103
1733874900000|2024-12-10 23:55:00|39019|38899|39019|38899|39020.3|38900.3|39017.6|38897.6|134
1733875200000|2024-12-11 00:00:00|39019.1|38899.1|39026.9|38906.9|39036.5|38916.5|39017.2|38897.2|306
1733875500000|2024-12-11 00:05:00|39026.5|38906.5|39029.8|38909.8|39033|38913|39025.3|38905.3|214
1733875800000|2024-12-11 00:10:00|39030|38910|38997.1|38877.1|39039.5|38919.5|38991.9|38871.9|163
1733876100000|2024-12-11 00:15:00|38996.7|38876.7|39027.1|38907.1|39029|38909|38978.5|38858.5|221
1733876400000|2024-12-11 00:20:00|39026.9|38906.9|39022.5|38902.5|39029.1|38909.1|39021.6|38901.6|155
1733876700000|2024-12-11 00:25:00|39022.6|38902.6|39019.8|38899.8|39023.2|38903.2|39014.9|38894.9|131
1733877000000|2024-12-11 00:30:00|39019.7|38899.7|39016.8|38896.8|39020.8|38900.8|39013.8|38893.8|145
1733877300000|2024-12-11 00:35:00|39016.7|38896.7|39013.7|38893.7|39018.6|38898.6|39013.3|38893.3|119
1733877600000|2024-12-11 00:40:00|39014.9|38894.9|39015.1|38895.1|39016.4|38897.9|39013.4|38893.5|104
1733877900000|2024-12-11 00:45:00|39015.3|38895.3|39020.3|38900.3|39028.9|38908.9|39011.7|38891.7|194
1733878200000|2024-12-11 00:50:00|39020.9|38900.9|39011.9|38891.9|39021.6|38901.6|39011.7|38891.7|225
1733878500000|2024-12-11 00:55:00|39012|38892|39026.6|38906.6|39030.6|38910.6|39012|38892|305
1733878800000|2024-12-11 01:00:00|39027.4|38907.4|38999.8|38929.5|39028|38936.4|38994.7|38902|379
1733879100000|2024-12-11 01:05:00|39001.5|38929.8|39002.6|38932.3|39010|38937.2|38996.1|38924.2|357
1733879400000|2024-12-11 01:10:00|39002.2|38932.5|38996.6|38928.3|39008|38939.1|38992.3|38922.8|269
1733879700000|2024-12-11 01:15:00|38996.5|38928.1|38995.2|38930.5|39007.7|38931.4|38985.1|38913.2|263
1733880000000|2024-12-11 01:20:00|38998.8|38930.9|38989.3|38918.4|39001.3|38930.9|38985.9|38907.7|251
1733880300000|2024-12-11 01:25:00|38989.6|38912.5|38979.9|38917|38997.8|38924.8|38979.5|38911.9|350
1733880600000|2024-12-11 01:30:00|38979.5|38916.6|38978.6|38908.7|38995.1|38923.9|38974.8|38901.8|339
1733880900000|2024-12-11 01:35:00|38978.2|38908.6|38977.4|38905.5|38980.9|38912.8|38969.2|38896.2|356
1733881200000|2024-12-11 01:40:00|38977.5|38905.6|38971.4|38910.4|38984.7|38914.2|38967.9|38900|336
1733881500000|2024-12-11 01:45:00|38971.1|38910|38971.5|38911.9|38983.5|38919|38970.1|38900.5|363
1733881800000|2024-12-11 01:50:00|38975.4|38912.1|38978.1|38910.2|38985.2|38917.8|38971.7|38901.3|333
1733882100000|2024-12-11 01:55:00|38977.7|38909.9|38971|38901.2|38985.9|38915.9|38964.1|38894.7|356
1733882400000|2024-12-11 02:00:00|38971.1|38901.5|38967.6|38896.5|38972.8|38906.4|38957.9|38884.3|313
1733882700000|2024-12-11 02:05:00|38967.1|38896|38958.2|38896.7|38973.8|38901.6|38958.2|38889.6|391
1733883000000|2024-12-11 02:10:00|38958.6|38896.3|38952.2|38878.7|38974.6|38901.9|38952.2|38873.7|298
1733883300000|2024-12-11 02:15:00|38951.8|38878.9|38949.5|38884.2|38963.2|38891|38947.1|38875.2|392
1733883600000|2024-12-11 02:20:00|38954.9|38880|38942.3|38873.2|38957.4|38887.3|38937.1|38872.9|356
1733883900000|2024-12-11 02:25:00|38940.8|38872.8|38932|38873.2|38941.4|38875|38928.1|38866.2|303
1733884200000|2024-12-11 02:30:00|38931.6|38872.8|38947.2|38880.3|38952.4|38885.6|38929.7|38864.3|415
1733884500000|2024-12-11 02:35:00|38947.6|38880.4|38943.8|38878.2|38954|38887.9|38942.8|38872.7|398
1733884800000|2024-12-11 02:40:00|38943.6|38878.4|38956.4|38879.8|38957.1|38889.7|38935.3|38870.9|379
1733885100000|2024-12-11 02:45:00|38956|38880|38948.4|38884.6|38956.1|38894.6|38944|38880|277
1733885400000|2024-12-11 02:50:00|38948.9|38884.3|38934.4|38877|38949.3|38889.9|38931.6|38870|298
1733885700000|2024-12-11 02:55:00|38933.9|38876.9|38939.6|38881.7|38946.4|38886.2|38929.6|38869.2|315
1733886000000|2024-12-11 03:00:00|38939.2|38882.1|38947.7|38883.1|38947.7|38887.2|38930.4|38872.4|297
1733886300000|2024-12-11 03:05:00|38946.5|38881.9|38952|38892.1|38955.6|38892.4|38944|38880.7|288
1733886600000|2024-12-11 03:10:00|38951.6|38891.8|38957.2|38890.3|38957.2|38895.9|38947.7|38885.3|265
1733886900000|2024-12-11 03:15:00|38957.6|38890.2|38950.9|38884.8|38957.7|38897.1|38944.7|38882.9|292
1733887200000|2024-12-11 03:20:00|38947.8|38889.1|38961.4|38903.6|38967.3|38905.7|38945.7|38885.3|236
1733887500000|2024-12-11 03:25:00|38961.7|38904|38966.1|38908.3|38987.5|38914.3|38961.7|38899.7|290
1733887800000|2024-12-11 03:30:00|38966.5|38908.4|38973.9|38907.1|38981.2|38919.5|38966.5|38905.2|272
1733888100000|2024-12-11 03:35:00|38973.6|38906.8|38970.1|38907.8|38980.4|38912.6|38967.3|38899.3|208
1733888400000|2024-12-11 03:40:00|38969.7|38908.2|38971.5|38904.5|38979.6|38912.6|38964.3|38898.9|283
1733888700000|2024-12-11 03:45:00|38971.2|38903.2|38972.1|38905.6|38973.3|38914.6|38967|38903.2|128
1733889000000|2024-12-11 03:50:00|38968.7|38909.6|38974.4|38914.1|38978.3|38915.3|38967.6|38905.7|190
1733889300000|2024-12-11 03:55:00|38977.8|38910.4|38980.2|38915.2|38981|38919.9|38973.3|38910.4|268
1733889600000|2024-12-11 04:00:00|38980.1|38915.5|38978.4|38919.8|38984.6|38920.9|38975.9|38911.7|244
1733889900000|2024-12-11 04:05:00|38978|38919.4|38976.8|38911.5|38982.1|38919.4|38969.5|38907.5|159
1733890200000|2024-12-11 04:10:00|38978|38912.7|38975.5|38918.4|38979.7|38918.4|38972.7|38911.5|192
1733890500000|2024-12-11 04:15:00|38974.2|38917.1|38978.1|38912.5|38983.6|38918.4|38973.3|38905.4|138
1733890800000|2024-12-11 04:20:00|38977.7|38912.4|38975.1|38917.7|38986|38918.7|38973.5|38908|147
1733891100000|2024-12-11 04:25:00|38975.5|38918.1|38986.1|38920.2|38986.9|38923.9|38972.4|38913.4|206
1733891400000|2024-12-11 04:30:00|38985.9|38920|38992.4|38926.1|38997.2|38933.5|38984.3|38920|209
1733891700000|2024-12-11 04:35:00|38992.3|38926.2|39002.6|38933.2|39008.6|38936.7|38991.1|38917.5|239
1733892000000|2024-12-11 04:40:00|39002.4|38933.5|39008.4|38942.2|39015.8|38950.7|38999.6|38933.5|249
1733892300000|2024-12-11 04:45:00|39008.8|38942.5|39009.3|38940|39015.4|38948.5|39003.3|38935.3|203
1733892600000|2024-12-11 04:50:00|39009|38943.1|39000.5|38935|39017|38943.5|38997.5|38921.6|261
1733892900000|2024-12-11 04:55:00|39000.1|38934.5|38999.9|38932.2|39010.6|38934.5|38994.2|38920|307
1733893200000|2024-12-11 05:00:00|39000.1|38932.1|39002.4|38939.9|39005|38940.2|38993.2|38929.3|240
1733893500000|2024-12-11 05:05:00|39005.1|38935.9|39003.4|38937.3|39009.4|38940.1|38996.3|38926.8|265
1733893800000|2024-12-11 05:10:00|39003.8|38940.9|38997|38938|39010.7|38942.5|38996.1|38929|281
1733894100000|2024-12-11 05:15:00|38997.1|38937.9|39004.9|38936.1|39009.5|38941.6|38995.1|38930.2|176
1733894400000|2024-12-11 05:20:00|39004.5|38936.4|39002|38943.9|39008.7|38944.9|38997.1|38936.4|194
1733894700000|2024-12-11 05:25:00|39002.4|38943.5|39009.9|38950.3|39016.7|38951.6|39001.8|38941.1|201
1733895000000|2024-12-11 05:30:00|39013.5|38946.7|39009.9|38946.4|39019.8|38953|39008.9|38942.9|202
1733895300000|2024-12-11 05:35:00|39009.8|38946.7|39001.3|38940|39016.8|38951.6|39001.3|38938.2|235
1733895600000|2024-12-11 05:40:00|39000.9|38939.6|39007.4|38944.1|39018.6|38948|38998.7|38931|313
1733895900000|2024-12-11 05:45:00|39007.7|38944.3|39006.8|38928.6|39012.9|38945.1|38996.6|38921.7|256
1733896200000|2024-12-11 05:50:00|39007|38928.7|38992.4|38928.9|39010.7|38938.8|38990.3|38920.2|278
1733896500000|2024-12-11 05:55:00|38992.7|38929|39001|38943.5|39007.7|38943.5|38992.4|38924.5|323
1733896800000|2024-12-11 06:00:00|39005.8|38943.4|39001.7|38944.2|39015.3|38949.3|38998.6|38930.5|359
1733897100000|2024-12-11 06:05:00|39001.3|38943.8|38994.8|38934.4|39011.9|38944.2|38984|38925.1|328
1733897400000|2024-12-11 06:10:00|38993.7|38934.7|38993.3|38927.1|39001.3|38937.8|38983.1|38921|346
1733897700000|2024-12-11 06:15:00|38993.1|38927.3|38999.3|38927|39000.3|38935.6|38980.7|38923.2|279
1733898000000|2024-12-11 06:20:00|38998.5|38927.7|38997.3|38925.7|39003.2|38933.6|38985.8|38921.8|287
1733898300000|2024-12-11 06:25:00|38996.4|38926|39000|38936.5|39011.7|38941.9|38989.5|38922|349
1733898600000|2024-12-11 06:30:00|38999.6|38936.1|39003.5|38933.5|39011.7|38939|38985.9|38923.6|343
1733898900000|2024-12-11 06:35:00|39003.1|38932|38998.3|38932.3|39003.3|38938.4|38986.3|38919.5|407
1733899200000|2024-12-11 06:40:00|38998|38932.6|39005.1|38934.9|39010.3|38945.3|38992.2|38928|417
1733899500000|2024-12-11 06:45:00|39004.7|38935.1|39025.9|38946.7|39026.5|38955.5|39001.4|38929.8|417
1733899800000|2024-12-11 06:50:00|39026.7|38948.9|39023.3|38963.7|39034.9|38965.9|39020.1|38944.5|373
1733900100000|2024-12-11 06:55:00|39023.5|38963.5|39023.7|38956.8|39027.3|38964.5|39011.2|38953.4|350
1733900400000|2024-12-11 07:00:00|39012.9|38962.9|39003.5|38983.5|39016.6|38986.2|38990.1|38955.6|395
1733900700000|2024-12-11 07:05:00|39003.2|38983.2|39086.1|39036.1|39086.5|39041.3|38995|38975|467
1733901000000|2024-12-11 07:10:00|39085.8|39035.8|39048.4|39028.4|39114.7|39055.6|39030.6|39010.6|672
1733901300000|2024-12-11 07:15:00|39048.3|39028.3|39040.3|39020.3|39068.6|39048.6|39026.5|39006.5|545
1733901600000|2024-12-11 07:20:00|39040|39020|39078.5|39058.5|39087.1|39067.1|39032.4|39012.4|471
1733901900000|2024-12-11 07:25:00|39077.6|39057.6|39103.8|39083.8|39108.3|39088.3|39077.6|39057.6|549
1733902200000|2024-12-11 07:30:00|39104.2|39084.2|39108|39088|39127.8|39107.8|39086.6|39066.6|668
1733902500000|2024-12-11 07:35:00|39108.3|39088.3|39150.7|39130.7|39156.4|39136.4|39107.8|39087.8|632
1733902800000|2024-12-11 07:40:00|39150.5|39130.5|39173.8|39153.8|39189.4|39169.4|39135.1|39115.1|567
1733903100000|2024-12-11 07:45:00|39174|39154|39152.7|39132.7|39177.6|39157.6|39134.2|39114.2|501
1733903400000|2024-12-11 07:50:00|39153|39133|39187.2|39167.2|39189.5|39169.5|39151.6|39131.6|515
1733903700000|2024-12-11 07:55:00|39186.9|39166.9|39191.2|39171.2|39199.3|39179.3|39183|39163|587
1733904000000|2024-12-11 08:00:00|39191.5|39171.5|39106.1|39086.1|39202.5|39182.5|39094.4|39074.4|664
1733904300000|2024-12-11 08:05:00|39107.2|39087.2|39092.6|39072.6|39136|39116|39091.8|39071.8|454
1733904600000|2024-12-11 08:10:00|39092.1|39072.1|39112.8|39092.8|39135.5|39115.5|39091.9|39071.9|451
1733904900000|2024-12-11 08:15:00|39112.7|39092.7|39139.6|39119.6|39139.6|39119.6|39099.4|39079.4|469
1733905200000|2024-12-11 08:20:00|39140|39120|39120.6|39100.6|39157|39137|39118.3|39098.3|465
1733905500000|2024-12-11 08:25:00|39120.4|39100.4|39132.5|39112.5|39141.9|39121.9|39118.1|39098.1|455
1733905800000|2024-12-11 08:30:00|39132.3|39112.3|39085.1|39065.1|39134.3|39114.3|39080.2|39060.2|419
1733906100000|2024-12-11 08:35:00|39085.2|39065.2|39069.2|39049.2|39086.1|39066.1|39063.5|39043.5|337
1733906400000|2024-12-11 08:40:00|39072.4|39052.4|39092.2|39072.2|39099.8|39079.8|39066.2|39046.2|449
1733906700000|2024-12-11 08:45:00|39092.6|39072.6|39082.8|39062.8|39095.4|39075.4|39076.9|39056.9|413
1733907000000|2024-12-11 08:50:00|39082.6|39062.6|39092.7|39072.7|39094.5|39074.5|39068.7|39048.7|343
1733907300000|2024-12-11 08:55:00|39092.4|39072.4|39083.4|39063.4|39092.7|39072.7|39061.7|39041.7|412
1733907600000|2024-12-11 09:00:00|39083.7|39063.7|39104.7|39084.7|39121.9|39101.9|39080.8|39060.8|476
1733907900000|2024-12-11 09:05:00|39104.9|39084.9|39109.6|39089.6|39112.1|39092.1|39102.1|39082.1|362
1733908200000|2024-12-11 09:10:00|39109.4|39089.4|39101.4|39081.4|39118.1|39098.1|39085.6|39065.6|609
1733908500000|2024-12-11 09:15:00|39101.7|39081.7|39104.3|39084.3|39114.6|39094.6|39096.8|39076.8|476
1733908800000|2024-12-11 09:20:00|39104.1|39084.1|39128.5|39108.5|39137|39117|39100.7|39080.7|535
1733909100000|2024-12-11 09:25:00|39127.5|39107.5|39122|39102|39154|39134|39120|39100|512
1733909400000|2024-12-11 09:30:00|39122.3|39102.3|39113.3|39093.3|39133.1|39113.1|39109.5|39089.5|479
1733909700000|2024-12-11 09:35:00|39113.2|39093.2|39139.5|39119.5|39142.5|39122.5|39113|39093|410
1733910000000|2024-12-11 09:40:00|39139.8|39119.8|39141.6|39121.6|39154.4|39134.4|39134.4|39114.4|434
1733910300000|2024-12-11 09:45:00|39143.1|39123.1|39150.2|39130.2|39161.2|39141.2|39142.2|39122.2|457
1733910600000|2024-12-11 09:50:00|39150.3|39130.3|39140.5|39120.5|39163.3|39143.3|39134.9|39114.9|474
1733910900000|2024-12-11 09:55:00|39140.9|39120.9|39146.1|39126.1|39150.8|39130.8|39135.6|39115.6|423
1733911200000|2024-12-11 10:00:00|39147.5|39127.5|39156.6|39136.6|39158|39138|39144|39124|355
1733911500000|2024-12-11 10:05:00|39156.8|39136.8|39197.4|39177.4|39201.6|39181.6|39153.7|39133.7|416
1733911800000|2024-12-11 10:10:00|39197.5|39177.5|39166.6|39146.6|39219|39199|39159.5|39139.5|497
1733912100000|2024-12-11 10:15:00|39166.4|39146.4|39156.3|39136.3|39169.1|39149.1|39138.6|39118.6|433
1733912400000|2024-12-11 10:20:00|39156.6|39136.6|39153.8|39133.8|39165.2|39145.2|39144.1|39124.1|471
1733912700000|2024-12-11 10:25:00|39154.2|39134.2|39149.4|39129.4|39166.3|39146.3|39143.7|39123.7|476
1733913000000|2024-12-11 10:30:00|39149.6|39129.6|39130.2|39110.2|39158.3|39138.3|39124.5|39104.5|396
1733913300000|2024-12-11 10:35:00|39129.7|39109.7|39124.9|39104.9|39138.1|39118.1|39106.4|39086.4|419
1733913600000|2024-12-11 10:40:00|39124.5|39104.5|39109.2|39089.2|39136|39116|39109.2|39089.2|353
1733913900000|2024-12-11 10:45:00|39110|39090|39122.8|39102.8|39125.1|39105.1|39102.6|39082.6|352
1733914200000|2024-12-11 10:50:00|39123|39103|39144.7|39124.7|39144.7|39124.7|39118.5|39098.5|444
1733914500000|2024-12-11 10:55:00|39147.3|39127.3|39139.8|39119.8|39152.1|39132.1|39136.1|39116.1|498
1733914800000|2024-12-11 11:00:00|39138.4|39118.4|39164.2|39144.2|39166.4|39146.4|39123.3|39103.3|548
1733915100000|2024-12-11 11:05:00|39164.1|39144.1|39145.6|39125.6|39170.7|39150.7|39144.1|39124.1|431
1733915400000|2024-12-11 11:10:00|39145.3|39125.3|39153.8|39133.8|39162|39142|39139.7|39119.7|441
1733915700000|2024-12-11 11:15:00|39153.3|39133.3|39110.5|39090.5|39159.6|39139.6|39108.1|39088.1|499
1733916000000|2024-12-11 11:20:00|39110.3|39090.3|39125.8|39105.8|39134.5|39114.5|39097.7|39077.7|428
1733916300000|2024-12-11 11:25:00|39125.9|39105.9|39119.7|39099.7|39133.5|39113.5|39113.7|39093.7|425
1733916600000|2024-12-11 11:30:00|39120|39100|39119.3|39099.3|39128.2|39108.2|39112.8|39092.8|360
1733916900000|2024-12-11 11:35:00|39119.2|39099.2|39103|39083|39119.2|39099.2|39102.9|39082.9|387
1733917200000|2024-12-11 11:40:00|39103.1|39083.1|39104.4|39084.4|39111.2|39091.2|39091.9|39071.9|397
1733917500000|2024-12-11 11:45:00|39104.6|39084.6|39072.7|39052.7|39111.1|39091.1|39065.1|39045.1|394
1733917800000|2024-12-11 11:50:00|39073.2|39053.2|39068.5|39048.5|39076.5|39056.5|39058.3|39038.3|391
1733918100000|2024-12-11 11:55:00|39068.6|39048.6|39063.6|39043.6|39068.6|39048.6|39043.7|39023.7|384
1733918400000|2024-12-11 12:00:00|39063.9|39043.9|39059.4|39039.4|39064|39044|39054.3|39034.3|435
1733918700000|2024-12-11 12:05:00|39059.5|39039.5|39034.8|39014.8|39059.5|39039.5|39025.9|39005.9|389
1733919000000|2024-12-11 12:10:00|39035.1|39015.1|39029.4|39009.4|39040|39020|39028.4|39008.4|307
1733919300000|2024-12-11 12:15:00|39029.1|39009.1|39008.7|38988.7|39029.7|39009.7|38995.4|38975.4|569
1733919600000|2024-12-11 12:20:00|39008.5|38988.5|38981.4|38961.4|39008.5|38988.5|38971.2|38951.2|509
1733919900000|2024-12-11 12:25:00|38981.8|38961.8|39002.7|38982.7|39013.5|38993.5|38977.6|38957.6|462
1733920200000|2024-12-11 12:30:00|39002.4|38982.4|39016.9|38996.9|39020|39000|38992.5|38972.5|492
1733920500000|2024-12-11 12:35:00|39016.7|38996.7|39015.2|38995.2|39022.9|39002.9|39008.7|38988.7|404
1733920800000|2024-12-11 12:40:00|39014.8|38994.8|39009.5|38989.5|39020.6|39000.6|38996|38976|396
1733921100000|2024-12-11 12:45:00|39009.4|38989.4|39034.9|39014.9|39035.8|39015.8|39007.2|38987.2|496
1733921400000|2024-12-11 12:50:00|39034.7|39014.7|39025.2|39005.2|39038.2|39018.2|39017|38997|398
1733921700000|2024-12-11 12:55:00|39025.1|39005.1|39013.9|38993.9|39025.1|39005.1|38986.2|38966.2|483
1733922000000|2024-12-11 13:00:00|39013.6|38993.6|38999.8|38979.8|39013.6|38993.6|38987.7|38967.7|442
1733922300000|2024-12-11 13:05:00|39000.2|38980.2|38979.8|38959.8|39000.6|38980.6|38966.4|38946.4|429
1733922600000|2024-12-11 13:10:00|38979.7|38959.7|38968.2|38948.2|38986.2|38966.2|38968.2|38948.2|448
1733922900000|2024-12-11 13:15:00|38967.6|38947.6|39006.2|38986.2|39011.9|38991.9|38958.3|38938.3|461
1733923200000|2024-12-11 13:20:00|39005.9|38985.9|38987|38967|39005.9|38985.9|38983.8|38963.8|415
1733923500000|2024-12-11 13:25:00|38986.9|38966.9|39025.6|38905.6|39025.6|38970.8|38957.2|38904.9|565
1733923800000|2024-12-11 13:30:00|39028.1|38908.1|38967.8|38947.8|39029.3|38992.5|38923.1|38828.8|1085
1733924100000|2024-12-11 13:35:00|38967.5|38947.5|38944.7|38924.7|38987.7|38967.7|38905.6|38885.6|945
1733924400000|2024-12-11 13:40:00|38945.7|38925.7|38891.7|38871.7|38970.9|38950.9|38890.7|38870.7|827
1733924700000|2024-12-11 13:45:00|38892.3|38872.3|38905.5|38885.5|38910.5|38890.5|38876.4|38856.4|743
1733925000000|2024-12-11 13:50:00|38905.3|38885.3|38936.1|38916.1|38944.6|38924.6|38895.6|38875.6|736
1733925300000|2024-12-11 13:55:00|38934.4|38914.4|38922|38902|38943.3|38923.3|38901.5|38881.5|658
1733925600000|2024-12-11 14:00:00|38924.7|38904.7|38903.5|38883.5|38924.7|38904.7|38885.7|38865.7|732
1733925900000|2024-12-11 14:05:00|38903.3|38883.3|38887.1|38867.1|38914.3|38894.3|38880.7|38860.7|727
1733926200000|2024-12-11 14:10:00|38886.9|38866.9|38889.9|38869.9|38918.6|38898.6|38883|38863|705
1733926500000|2024-12-11 14:15:00|38890.1|38870.1|38895.4|38875.4|38899.7|38879.7|38837.5|38817.5|609
1733926800000|2024-12-11 14:20:00|38895.2|38875.2|38900.8|38880.8|38918.7|38898.7|38890.1|38870.1|564
1733927100000|2024-12-11 14:25:00|38900.6|38880.6|38952.7|38932.7|38958.5|38938.5|38900.4|38880.4|662
1733927400000|2024-12-11 14:30:00|38952.5|38932.5|38978.9|38958.9|38988|38968|38947.7|38927.7|798
1733927700000|2024-12-11 14:35:00|38978.5|38958.5|39029.5|39009.5|39039.4|39019.4|38974.3|38954.3|655
1733928000000|2024-12-11 14:40:00|39029.3|39009.3|39029.9|39009.9|39038.2|39018.2|39004.2|38984.2|669
1733928300000|2024-12-11 14:45:00|39030.9|39010.9|39039.4|39019.4|39046.3|39026.3|39005.3|38985.3|766
1733928600000|2024-12-11 14:50:00|39039.1|39019.1|39051.5|39031.5|39074.1|39054.1|39037.1|39017.1|721
1733928900000|2024-12-11 14:55:00|39051.8|39031.8|39061.8|39041.8|39070.9|39050.9|39040|39020|646
1733929200000|2024-12-11 15:00:00|39060.9|39040.9|39089|39069|39121.5|39101.5|39052|39032|769
1733929500000|2024-12-11 15:05:00|39089.3|39069.3|39090.9|39070.9|39103.6|39083.6|39075.4|39055.4|597
1733929800000|2024-12-11 15:10:00|39090.8|39070.8|39040.4|39020.4|39094.1|39074.1|39037.9|39017.9|496
1733930100000|2024-12-11 15:15:00|39040|39020|39036.7|39016.7|39059.9|39039.9|39031.1|39011.1|452
1733930400000|2024-12-11 15:20:00|39037.3|39017.3|39070.5|39050.5|39076.8|39056.8|39027.9|39007.9|470
1733930700000|2024-12-11 15:25:00|39070.4|39050.4|39082|39062|39085.2|39065.2|39058.6|39038.6|424
1733931000000|2024-12-11 15:30:00|39084.1|39064.1|39143.6|39123.6|39146.8|39126.8|39069.4|39049.4|495
1733931300000|2024-12-11 15:35:00|39141.8|39121.8|39086.3|39066.3|39150.9|39130.9|39072|39052|616
1733931600000|2024-12-11 15:40:00|39086.1|39066.1|39094.9|39074.9|39096.5|39076.5|39068.1|39048.1|552
1733931900000|2024-12-11 15:45:00|39094.8|39074.8|39131.3|39111.3|39138|39118|39087.9|39067.9|608
1733932200000|2024-12-11 15:50:00|39131.5|39111.5|39112.7|39092.7|39138|39118|39102.2|39082.2|642
1733932500000|2024-12-11 15:55:00|39110.1|39090.1|39073.8|39053.8|39110.2|39090.2|39069.2|39049.2|800
1733932800000|2024-12-11 16:00:00|39071.1|39051.1|39101.4|39081.4|39106|39086|39063|39043|618
1733933100000|2024-12-11 16:05:00|39100.6|39080.6|39081.7|39061.7|39105.3|39085.3|39073.6|39053.6|434
1733933400000|2024-12-11 16:10:00|39081.6|39061.6|39056.2|39036.2|39081.6|39061.6|39053.1|39033.1|403
1733933700000|2024-12-11 16:15:00|39056.3|39036.3|39079.9|39059.9|39090.6|39070.6|39049.4|39029.4|455
1733934000000|2024-12-11 16:20:00|39079.8|39059.8|39105.5|39085.5|39109.6|39089.6|39074.3|39054.3|408
1733934300000|2024-12-11 16:25:00|39105.4|39085.4|39084.4|39064.4|39105.9|39085.9|39078.8|39058.8|403
1733934600000|2024-12-11 16:30:00|39084.2|39064.2|39080.6|39060.6|39090|39070|39076.6|39056.6|387
1733934900000|2024-12-11 16:35:00|39080.5|39060.5|39039.7|39019.7|39081.6|39061.6|39039.7|39019.7|500
1733935200000|2024-12-11 16:40:00|39039.8|39019.8|39019.1|38999.1|39042.3|39022.3|39013.9|38993.9|487
1733935500000|2024-12-11 16:45:00|39018.9|38998.9|39015.3|38995.3|39022.4|39002.4|39007.2|38987.2|476
1733935800000|2024-12-11 16:50:00|39015.2|38995.2|38999.8|38979.8|39020|39000|38999.5|38979.5|482
1733936100000|2024-12-11 16:55:00|38999.5|38979.5|39008.4|38988.4|39013.3|38993.3|38999.5|38979.5|457
1733936400000|2024-12-11 17:00:00|39007.7|38987.7|39008.4|38988.4|39010.1|38990.1|38987.6|38967.6|419
1733936700000|2024-12-11 17:05:00|39008.8|38988.8|39015.9|38995.9|39017|38997|38989.5|38969.5|466
1733937000000|2024-12-11 17:10:00|39016|38996|39021.8|39001.8|39033.4|39013.4|39012.1|38992.1|426
1733937300000|2024-12-11 17:15:00|39022.1|39002.1|39045.9|39025.9|39045.9|39025.9|39020.8|39000.8|362
1733937600000|2024-12-11 17:20:00|39046|39026|39048.7|39028.7|39054.8|39034.8|39041.4|39021.4|407
1733937900000|2024-12-11 17:25:00|39047.7|39027.7|39056.5|39036.5|39066.6|39046.6|39042.3|39022.3|386
1733938200000|2024-12-11 17:30:00|39056.9|39036.9|39053.3|39033.3|39058.6|39038.6|39044.8|39024.8|423
1733938500000|2024-12-11 17:35:00|39053.5|39033.5|39053.9|39033.9|39058.1|39038.1|39041.9|39021.9|443
1733938800000|2024-12-11 17:40:00|39054.4|39034.4|39056|39036|39068|39048|39048.8|39028.8|352
1733939100000|2024-12-11 17:45:00|39056.5|39036.5|39064|39044|39069.2|39049.2|39055.7|39035.7|337
1733939400000|2024-12-11 17:50:00|39062.9|39042.9|39081.2|39061.2|39082|39062|39061.6|39041.6|362
1733939700000|2024-12-11 17:55:00|39081.5|39061.5|39084|39064|39095.1|39075.1|39081.5|39061.5|336
1733940000000|2024-12-11 18:00:00|39083.9|39063.9|39046.7|39026.7|39084.4|39064.4|39035.7|39015.7|529
1733940300000|2024-12-11 18:05:00|39046|39026|39044|39024|39057.1|39037.1|39037.8|39017.8|465
1733940600000|2024-12-11 18:10:00|39044.7|39024.7|39051.5|39031.5|39057.1|39037.1|39037.3|39017.3|428
1733940900000|2024-12-11 18:15:00|39051.7|39031.7|39055.8|39035.8|39057.1|39037.1|39041.6|39021.6|364
1733941200000|2024-12-11 18:20:00|39056.3|39036.3|39040.3|39020.3|39065.6|39045.6|39037.4|39017.4|323
1733941500000|2024-12-11 18:25:00|39041|39021|39045.5|39025.5|39053.3|39033.3|39038.3|39018.3|330
1733941800000|2024-12-11 18:30:00|39045.9|39025.9|39053.9|39033.9|39059.7|39039.7|39042.8|39022.8|357
1733942100000|2024-12-11 18:35:00|39054.1|39034.1|39055.7|39035.7|39058.1|39038.1|39043.7|39023.7|343
1733942400000|2024-12-11 18:40:00|39055.8|39035.8|39074.9|39054.9|39083.5|39063.5|39055.3|39035.3|413
1733942700000|2024-12-11 18:45:00|39074.7|39054.7|39104|39084|39106|39086|39068.1|39048.1|424
1733943000000|2024-12-11 18:50:00|39104.4|39084.4|39111.3|39091.3|39114.4|39094.4|39096|39076|406
1733943300000|2024-12-11 18:55:00|39111.7|39091.7|39106.7|39086.7|39117.8|39097.8|39100.6|39080.6|431
1733943600000|2024-12-11 19:00:00|39107|39087|39105.4|39085.4|39113.5|39093.5|39092.1|39072.1|392
1733943900000|2024-12-11 19:05:00|39105.2|39085.2|39102.8|39082.8|39115.3|39095.3|39096.2|39076.2|360
1733944200000|2024-12-11 19:10:00|39103.3|39083.3|39095.4|39075.4|39105.1|39085.1|39091.6|39071.6|390
1733944500000|2024-12-11 19:15:00|39095.3|39075.3|39100.6|39080.6|39105.6|39085.6|39093.5|39073.5|294
1733944800000|2024-12-11 19:20:00|39100.7|39080.7|39098.1|39078.1|39105.2|39085.2|39094|39074|279
1733945100000|2024-12-11 19:25:00|39098.4|39078.4|39081.4|39061.4|39101.7|39081.7|39080|39060|282
1733945400000|2024-12-11 19:30:00|39081.1|39061.1|39063.6|39043.6|39086.4|39066.4|39059.7|39039.7|392
1733945700000|2024-12-11 19:35:00|39063.5|39043.5|39078.5|39058.5|39078.9|39058.9|39062.5|39042.5|297
1733946000000|2024-12-11 19:40:00|39078.7|39058.7|39079.2|39059.2|39082.1|39062.1|39073.3|39053.3|233
1733946300000|2024-12-11 19:45:00|39079.1|39059.1|39082.8|39062.8|39087.8|39067.8|39075.6|39055.6|215
1733946600000|2024-12-11 19:50:00|39082.6|39062.6|39078.2|39058.2|39083|39063|39071.6|39051.6|284
1733946900000|2024-12-11 19:55:00|39078|39058|39070.1|39050.1|39084.5|39064.5|39070.1|39050.1|362
1733947200000|2024-12-11 20:00:00|39069.9|39049.9|39064.7|39044.7|39069.9|39049.9|39058.2|39038.2|248
1733947500000|2024-12-11 20:05:00|39064.6|39044.6|39070|39050|39072.7|39052.7|39060.3|39040.3|218
1733947800000|2024-12-11 20:10:00|39070.6|39050.6|39063|39043|39074.4|39054.4|39062.9|39042.9|197
1733948100000|2024-12-11 20:15:00|39062.9|39042.9|39063|39043|39067.5|39047.5|39059.3|39039.3|253
1733948400000|2024-12-11 20:20:00|39063.1|39043.1|39061.6|39041.6|39065.7|39045.7|39056|39036|204
1733948700000|2024-12-11 20:25:00|39061.9|39041.9|39065.3|39045.3|39070.4|39050.4|39061.3|39041.3|223
1733949000000|2024-12-11 20:30:00|39065.1|39045.1|39070|39050|39070.3|39050.3|39060.4|39040.4|210
1733949300000|2024-12-11 20:35:00|39070.2|39050.2|39072.8|39052.8|39073.3|39053.3|39067.6|39047.6|259
1733949600000|2024-12-11 20:40:00|39072.9|39052.9|39074.1|39054.1|39076.9|39056.9|39064.8|39044.8|218
1733949900000|2024-12-11 20:45:00|39073.9|39053.9|39070.6|39050.6|39078.6|39058.6|39066.8|39046.8|265
1733950200000|2024-12-11 20:50:00|39071.2|39051.2|39079.5|39059.5|39080|39060|39068.9|39048.9|241
1733950500000|2024-12-11 20:55:00|39081.7|39061.7|39062.7|39042.7|39085.3|39065.3|39056.9|39036.9|389
1733950800000|2024-12-11 21:00:00|39059.7|39039.7|39052.9|39032.9|39059.9|39039.9|39047|39027|357
1733951100000|2024-12-11 21:05:00|39052.5|39032.5|39059.6|39039.6|39060.3|39040.3|39045.7|39025.7|249
1733951400000|2024-12-11 21:10:00|39059.5|39039.5|39057.8|39037.8|39060.1|39040.1|39055.2|39035.2|101
1733951700000|2024-12-11 21:15:00|39057.9|39037.9|39057.3|39037.3|39059.1|39039.1|39055.2|39035.2|83
1733952000000|2024-12-11 21:20:00|39057.2|39037.2|39056.5|39036.5|39072.5|39037.6|39054.1|39021|221
1733952300000|2024-12-11 21:25:00|39055.9|39035.9|39083.7|39013.1|39083.7|39038.6|39052.6|39013.1|174
1733952600000|2024-12-11 21:30:00|39091.3|39010|39066.1|39016.1|39091.3|39025.1|39065.4|39000.2|406
1733952900000|2024-12-11 21:35:00|39066.3|39016.3|39056|39036|39071.1|39036.3|39051.7|39015.5|282
1733953200000|2024-12-11 21:40:00|39056.4|39036.4|39062.2|39042.2|39073.4|39043.8|39053.2|39019.9|187
1733953500000|2024-12-11 21:45:00|39061.6|39041.6|39084.3|39018.1|39089|39041.6|39061.6|39016.9|215
1733953800000|2024-12-11 21:50:00|39082.5|39019.3|39082.3|39023.3|39090|39025.6|39076.8|39016.2|317
1733954100000|2024-12-11 21:55:00|39082|39020.4|39108.2|38988.2|39108.2|39020.4|39079.4|38987.3|233
1733954400000|2024-12-11 22:00:00|39108|38988|39123.6|39003.6|39123.6|39003.6|39108|38988|8
1733954700000|2024-12-11 22:05:00|39123.2|39003.2|39122.7|39002.7|39124.7|39004.7|39119.9|38999.9|70
1733955000000|2024-12-11 22:10:00|39122.9|39002.9|39119.4|38999.4|39132.5|39012.5|39117.1|38997.1|176
1733955300000|2024-12-11 22:15:00|39119.3|38999.3|39115.5|38995.5|39119.4|38999.4|39113|38993|89
1733955600000|2024-12-11 22:20:00|39114.9|38994.9|39114|38994|39115.4|38995.4|39113.6|38993.6|21
1733955900000|2024-12-11 22:25:00|39113.7|38993.7|39112.5|38992.5|39114.5|38994.5|39112.5|38992.5|33
1733956200000|2024-12-11 22:30:00|39112.7|38992.7|39112.7|38992.7|39114.1|38994.1|39111.8|38991.8|69
1733956500000|2024-12-11 22:35:00|39113.4|38993.4|39115.4|38995.4|39115.7|38995.7|39113.4|38993.4|75
1733956800000|2024-12-11 22:40:00|39115.1|38995.1|39110.6|38990.6|39115.4|38995.4|39110|38990|63
1733957100000|2024-12-11 22:45:00|39110.2|38990.2|39110.8|38990.8|39112.6|38992.6|39109.3|38989.3|103
1733957400000|2024-12-11 22:50:00|39110.4|38990.4|39112.9|38992.9|39113|38993|39110.2|38990.2|24
1733957700000|2024-12-11 22:55:00|39112.8|38992.8|39110.5|38990.5|39112.8|38992.8|39110|38990|63
1733958000000|2024-12-11 23:00:00|39110.4|38990.4|39104.8|38984.8|39113.7|38993.7|39101.5|38982.4|187
1733958300000|2024-12-11 23:05:00|39105|38985|39111.2|38991.2|39111.2|39000.7|39088.3|38984.4|152
1733958600000|2024-12-11 23:10:00|39111|38991|39091.6|38991.6|39111|39009|39084.6|38981.7|142
1733958900000|2024-12-11 23:15:00|39091.8|38991.8|39098.2|38990.6|39104.3|38994.6|39080.1|38979.9|83
1733959200000|2024-12-11 23:20:00|39098.1|38990.7|39101.4|38981.4|39106.4|38999.5|39087.4|38979.3|92
1733959500000|2024-12-11 23:25:00|39095.4|38987.8|39096.6|38988.4|39102.3|38998.8|39085.7|38979.4|93
1733959800000|2024-12-11 23:30:00|39096.5|38981.7|39097.2|38977.2|39101.7|38987.3|39090.4|38977.2|96
1733960100000|2024-12-11 23:35:00|39097.6|38977.6|39085.7|38979.2|39097.6|38992.7|39078.9|38972.6|93
1733960400000|2024-12-11 23:40:00|39085.6|38979.5|39091.6|38971.6|39093.8|38981.2|39084.9|38971.6|79
1733960700000|2024-12-11 23:45:00|39091.9|38971.9|39076.8|38971.4|39092|38978.5|39073.3|38963.8|147
1733961000000|2024-12-11 23:50:00|39076.9|38971.8|39063.5|38949.7|39086|38972.1|39056.3|38945.2|186
1733961300000|2024-12-11 23:55:00|39052.6|38949.8|39044.2|38959.6|39063.6|38959.7|39041.8|38946.7|151
1733961600000|2024-12-12 00:00:00|39043.5|38959.1|39037.1|38952.2|39054.8|38978.2|39032|38951.7|201
1733961900000|2024-12-12 00:05:00|39037.8|38951.9|39031.7|38960.2|39051.6|38973.7|39029.9|38949.9|230
1733962200000|2024-12-12 00:10:00|39033.2|38961.4|39034.1|38955.6|39052.7|38973.5|39028.9|38949.7|286
1733962500000|2024-12-12 00:15:00|39033.8|38956.5|39040.5|38969.5|39056.8|38982.9|39032.6|38954.5|233
1733962800000|2024-12-12 00:20:00|39040.9|38969.6|39039.9|38981.2|39045.8|38981.9|39038.7|38960|212
1733963100000|2024-12-12 00:25:00|39040.3|38981.6|39052.1|38991.4|39061.6|38991.4|39039.9|38961.2|183
1733963400000|2024-12-12 00:30:00|39052.9|38991|39084.9|38977.3|39097.6|38991|39041.7|38957.8|473
1733963700000|2024-12-12 00:35:00|39084.6|38977.1|39050.8|38982.5|39086.4|38988.2|39043.1|38961.8|328
1733964000000|2024-12-12 00:40:00|39050.1|38966.7|39047.3|38976.7|39055.4|38991.6|39045|38966.7|257
1733964300000|2024-12-12 00:45:00|39047.7|38977|39067.6|38974|39082.6|38990|39043.7|38964.7|250
1733964600000|2024-12-12 00:50:00|39067.2|38973.7|39061.3|38987|39077.3|38987.3|39054.1|38960.5|263
1733964900000|2024-12-12 00:55:00|39064.9|38986.3|39068.1|38971.9|39079.6|38988.6|39056.1|38963.9|401
1733965200000|2024-12-12 01:00:00|39069.6|38972|39054.8|38992.3|39069.8|38994.2|39045.7|38970.1|419
1733965500000|2024-12-12 01:05:00|39053.8|38990.2|39046.6|38987.9|39057.5|38995.3|39044.5|38981.2|311
1733965800000|2024-12-12 01:10:00|39046.9|38988.2|39056.3|38996.9|39058.7|39001.1|39045.5|38981.3|268
1733966100000|2024-12-12 01:15:00|39056|38997.1|39060.9|38994.4|39071.4|39005.6|39054.7|38991.2|390
1733966400000|2024-12-12 01:20:00|39060.7|38994.3|39041.6|38982.3|39061.5|38997.8|39035.7|38976.9|363
1733966700000|2024-12-12 01:25:00|39041.3|38982.6|39046.3|38981.5|39049.6|38989.6|39039.9|38979.1|374
1733967000000|2024-12-12 01:30:00|39044.1|38981.6|39049.4|38989.6|39057.9|38997.6|39044.1|38979.7|470
1733967300000|2024-12-12 01:35:00|39046|38989.9|39046.3|38989.8|39051.4|38992.4|39039.7|38981.5|397
1733967600000|2024-12-12 01:40:00|39046|38990.1|39047.8|38984|39051.1|38993.1|39039.1|38980.6|372
1733967900000|2024-12-12 01:45:00|39049.2|38984.1|39047.3|38990.6|39057.1|38997|39040.5|38982.2|400
1733968200000|2024-12-12 01:50:00|39047.5|38990|39049.6|38986.4|39059.7|38995.8|39039.2|38982|444
1733968500000|2024-12-12 01:55:00|39050.2|38986.3|39048.8|38987.6|39053.1|38995|39042.6|38982.4|375
1733968800000|2024-12-12 02:00:00|39047.1|38987.2|39048|38984|39050.6|38991.9|39038.1|38977.2|326
1733969100000|2024-12-12 02:05:00|39047.9|38984.3|39051.9|38991.9|39059|38995.5|39044.1|38979.6|355
1733969400000|2024-12-12 02:10:00|39051.6|38992.2|39047.5|38989.4|39060.3|38996.4|39043.8|38984|293
1733969700000|2024-12-12 02:15:00|39046.4|38988.4|39055.5|38991.9|39059.6|38995.4|39046.4|38985.8|376
1733970000000|2024-12-12 02:20:00|39055.2|38991.6|39048.3|38992|39059.9|38995.2|39047.4|38987.9|322
1733970300000|2024-12-12 02:25:00|39048.2|38991.9|39049.8|38991.2|39057.3|38994.4|39045.8|38982.8|342
1733970600000|2024-12-12 02:30:00|39049.6|38990.8|39051.5|38992.1|39057.1|38994.9|39044.2|38985.8|318
1733970900000|2024-12-12 02:35:00|39051.3|38992.4|39052.3|38993.5|39059|38998.2|39047.4|38983.7|262
1733971200000|2024-12-12 02:40:00|39052.1|38993.8|39042.3|38984.2|39055.7|38994.4|39042.3|38980.9|277
1733971500000|2024-12-12 02:45:00|39041.9|38984.1|39046.3|38993.6|39057.9|38994.9|39039.1|38982.8|282
1733971800000|2024-12-12 02:50:00|39046.4|38993.7|39046.6|38995.3|39055.2|38997.4|39042.9|38981.8|270
1733972100000|2024-12-12 02:55:00|39046.3|38995|39046.8|38990.9|39051.8|38995.4|39044.3|38986.8|210
1733972400000|2024-12-12 03:00:00|39047.6|38991.7|39056.9|38988.6|39057.8|38995.7|39043.8|38981.4|263
1733972700000|2024-12-12 03:05:00|39055.5|38989.2|39046.2|38994.8|39055.5|38995.5|39042.3|38987.8|174
1733973000000|2024-12-12 03:10:00|39046.1|38994.7|39048.1|38995.7|39054.7|38998.8|39046|38988.3|208
1733973300000|2024-12-12 03:15:00|39048|38995.3|39038.6|38981.7|39055.6|38995.3|39036.7|38975.5|306
1733973600000|2024-12-12 03:20:00|39038.3|38982|39036|38981.9|39047.7|38985.2|39029.2|38973.7|272
1733973900000|2024-12-12 03:25:00|39036.2|38982.2|39030|38975.2|39045.2|38984|39029.9|38973.5|239
1733974200000|2024-12-12 03:30:00|39033.8|38974.9|39028|38973.5|39039.4|38978.6|39024.6|38963.9|264
1733974500000|2024-12-12 03:35:00|39032.1|38973.6|39034.4|38981.2|39043.2|38984.2|39027.8|38970.8|248
1733974800000|2024-12-12 03:40:00|39034.2|38980.9|39043.1|38983.7|39043.2|38989.6|39034.1|38977.9|206
1733975100000|2024-12-12 03:45:00|39043.2|38983|39036.6|38985.1|39049.1|38987.3|39036.1|38974.3|276
1733975400000|2024-12-12 03:50:00|39036.7|38985|39047.7|38976.9|39050.7|38988.7|39035.3|38975.9|181
1733975700000|2024-12-12 03:55:00|39041.4|38981.7|39037.3|38979.6|39041.4|38984.4|39029.9|38973|238
1733976000000|2024-12-12 04:00:00|39036.9|38983.5|39038.4|38985.2|39044.3|38986.3|39033.8|38978.9|207
1733976300000|2024-12-12 04:05:00|39038.1|38984.9|39031|38979.1|39040.5|38984.9|39029.1|38974.6|200
1733976600000|2024-12-12 04:10:00|39031.3|38978.8|39032.3|38975.6|39034.9|38979.5|39028.8|38973.2|176
1733976900000|2024-12-12 04:15:00|39032.4|38975.2|39034|38976.3|39040.5|38980.1|39028.6|38967.4|189
1733977200000|2024-12-12 04:20:00|39034.1|38976.2|39028.6|38976.9|39035.8|38979.1|39025.5|38971.6|112
1733977500000|2024-12-12 04:25:00|39028.7|38977.2|39030.1|38974.3|39034.4|38977.5|39022.7|38967.1|135
1733977800000|2024-12-12 04:30:00|39030|38974.5|39037.3|38976.9|39037.7|38980.5|39027.5|38972.4|170
1733978100000|2024-12-12 04:35:00|39036.9|38977.3|39038.1|38985.5|39050.3|38987.2|39031.5|38974.8|182
1733978400000|2024-12-12 04:40:00|39038.2|38985.4|39040.8|38976.2|39046.2|38986.2|39034.1|38973.2|179
1733978700000|2024-12-12 04:45:00|39040.4|38975.6|39039.8|38987.4|39046.2|38987.4|39031.7|38974.9|255
1733979000000|2024-12-12 04:50:00|39039|38987.5|39034.2|38982.8|39044|38989|39034.2|38978.9|138
1733979300000|2024-12-12 04:55:00|39034.1|38982.7|39030.9|38972.3|39037.3|38983.5|39024.3|38970.4|172
1733979600000|2024-12-12 05:00:00|39029.3|38972.1|39037|38980.5|39037.6|38980.9|39022.2|38966.7|286
1733979900000|2024-12-12 05:05:00|39037.1|38980.2|39048.9|38976.9|39049.6|38986.5|39033.6|38976.1|245
1733980200000|2024-12-12 05:10:00|39048.7|38977.1|39041.8|38982.3|39051.2|38985|39036.8|38975.2|272
1733980500000|2024-12-12 05:15:00|39041.9|38982.6|39036.4|38980.8|39050.4|38985.6|39036.1|38978.7|232
1733980800000|2024-12-12 05:20:00|39036.3|38980.5|39041.6|38983.5|39052.6|38986.1|39035.4|38974|232
1733981100000|2024-12-12 05:25:00|39040.8|38982.7|39039|38979.1|39047.3|38984|39032|38974.4|223
1733981400000|2024-12-12 05:30:00|39038.9|38979.2|39035.1|38975.8|39057|38989.5|39035.1|38974.6|436
1733981700000|2024-12-12 05:35:00|39034.7|38976.2|39036.6|38979.4|39037.2|38981.5|39026.7|38971.1|274
1733982000000|2024-12-12 05:40:00|39037|38979.8|39037|38983.6|39044.4|38985.6|39033.1|38977.9|305
1733982300000|2024-12-12 05:45:00|39037.2|38983.9|39036.5|38982.8|39049|38986.1|39036|38977|272
1733982600000|2024-12-12 05:50:00|39036.2|38982.5|39032.8|38980.8|39052.8|38985.4|39032.8|38967|364
1733982900000|2024-12-12 05:55:00|39032.5|38980.5|39033.1|38976|39042.3|38984.7|39029.3|38974.7|257
1733983200000|2024-12-12 06:00:00|39032.7|38974.3|39037.6|38969.2|39040.2|38977.9|39024.3|38967.5|313
1733983500000|2024-12-12 06:05:00|39037.3|38969.3|39027.7|38973.2|39038.7|38978.1|39018.4|38964.3|378
1733983800000|2024-12-12 06:10:00|39027.8|38973.5|39043.2|38972.8|39045.7|38980.8|39020.4|38964.7|345
1733984100000|2024-12-12 06:15:00|39043.4|38973|39048.5|38972.8|39052.3|38984.6|39030.6|38966.4|369
1733984400000|2024-12-12 06:20:00|39048.7|38972.6|39038|38970.8|39049.1|38980.2|39024.9|38969|337
1733984700000|2024-12-12 06:25:00|39032.5|38974.7|39034.7|38977.2|39049.8|38980.9|39025.8|38969.4|293
1733985000000|2024-12-12 06:30:00|39034.4|38977.5|39038.6|38965.6|39043|38981.4|39024.5|38963.5|382
1733985300000|2024-12-12 06:35:00|39038.2|38965.8|39031|38962.1|39040.9|38975.6|39018.5|38961.2|337
1733985600000|2024-12-12 06:40:00|39033.3|38962.9|39026.3|38959.5|39039.7|38968.6|39014.1|38958.4|324
1733985900000|2024-12-12 06:45:00|39026.1|38959.9|39028|38958.4|39038.7|38969.9|39014.1|38948.3|408
1733986200000|2024-12-12 06:50:00|39023.9|38958.2|39014.7|38962.6|39036.3|38965.2|39012.1|38954|379
1733986500000|2024-12-12 06:55:00|39024.6|38965.5|39015.2|38948.8|39028.2|38965.5|39003.9|38945|410
1733986800000|2024-12-12 07:00:00|39003.7|38953.7|38978.4|38958.4|39007.6|38978.4|38977.2|38952.2|388
1733987100000|2024-12-12 07:05:00|38978.1|38958.1|38951.9|38931.9|38983.3|38963.3|38942.5|38922.5|457
1733987400000|2024-12-12 07:10:00|38952.2|38932.2|38949.9|38929.9|38959.5|38939.5|38945|38925|484
1733987700000|2024-12-12 07:15:00|38951.2|38931.2|38947.1|38927.1|38957.4|38937.4|38928.6|38908.6|547
1733988000000|2024-12-12 07:20:00|38946.8|38926.8|38970.5|38920.5|38978|38937.5|38946.4|38918.4|467
1733988300000|2024-12-12 07:25:00|38970.9|38920.9|38984.1|38934.1|38987.6|38947.9|38961.9|38920.9|484
1733988600000|2024-12-12 07:30:00|38984.2|38934.2|38954.1|38934.1|38984.5|38948.7|38948.8|38916.1|431
1733988900000|2024-12-12 07:35:00|38954|38934|38975.4|38925.4|38988.9|38952.2|38940.5|38910.9|537
1733989200000|2024-12-12 07:40:00|38975.5|38925.5|38994.3|38944.3|38997.3|38949|38953.5|38919.3|494
1733989500000|2024-12-12 07:45:00|38994.1|38944.1|38966.7|38946.7|38996|38965.2|38965.7|38941.3|335
1733989800000|2024-12-12 07:50:00|38966.5|38946.5|38956.9|38936.9|38980.4|38954.3|38944.5|38923.2|406
1733990100000|2024-12-12 07:55:00|38955.9|38935.9|38949.7|38929.7|38972.5|38952.5|38948.8|38928.8|469
1733990400000|2024-12-12 08:00:00|38948.7|38928.7|38946.6|38926.6|38956.9|38936.9|38898.7|38878.7|626
1733990700000|2024-12-12 08:05:00|38947.2|38927.2|38917.5|38897.5|38947.2|38927.2|38908|38888|463
1733991000000|2024-12-12 08:10:00|38917.1|38897.1|38922.7|38902.7|38925.4|38905.4|38898|38878|364
1733991300000|2024-12-12 08:15:00|38923.1|38903.1|38913.4|38893.4|38930.7|38910.7|38904.3|38884.3|388
1733991600000|2024-12-12 08:20:00|38913.6|38893.6|38920|38900|38933|38913|38912.6|38892.6|336
1733991900000|2024-12-12 08:25:00|38919.8|38899.8|38937.6|38917.6|38939.1|38919.1|38917.3|38897.3|373
1733992200000|2024-12-12 08:30:00|38938.7|38918.7|38918.5|38898.5|38966.4|38946.4|38906.3|38886.3|766
1733992500000|2024-12-12 08:35:00|38918.4|38898.4|38916.6|38896.6|38936.9|38916.9|38911.3|38891.3|450
1733992800000|2024-12-12 08:40:00|38917.7|38897.7|38953.7|38933.7|38966.7|38946.7|38916.9|38896.9|533
1733993100000|2024-12-12 08:45:00|38953.2|38933.2|38954.9|38934.9|38970.5|38950.5|38947.3|38927.3|441
1733993400000|2024-12-12 08:50:00|38948.2|38928.2|38937.6|38917.6|38948.2|38928.2|38918.1|38898.1|461
1733993700000|2024-12-12 08:55:00|38937.4|38917.4|38943.4|38923.4|38956.6|38936.6|38934.4|38914.4|422
1733994000000|2024-12-12 09:00:00|38943.8|38923.8|38956.3|38936.3|38961.1|38941.1|38937.7|38917.7|357
1733994300000|2024-12-12 09:05:00|38955.9|38935.9|38968.8|38948.8|38983.2|38963.2|38954.2|38934.2|383
1733994600000|2024-12-12 09:10:00|38968.5|38948.5|38959.7|38939.7|38969.2|38949.2|38947.4|38927.4|435
1733994900000|2024-12-12 09:15:00|38959.4|38939.4|38960|38940|38974.9|38954.9|38950.5|38930.5|371
1733995200000|2024-12-12 09:20:00|38960.1|38940.1|38946.3|38926.3|38962.4|38942.4|38937.6|38917.6|397
1733995500000|2024-12-12 09:25:00|38946.5|38926.5|38956|38936|38956|38936|38936.5|38916.5|328
1733995800000|2024-12-12 09:30:00|38956.4|38936.4|38985.3|38965.3|38997.9|38977.9|38956.4|38936.4|522
1733996100000|2024-12-12 09:35:00|38985.1|38965.1|38968.5|38948.5|38986.6|38966.6|38963.8|38943.8|441
1733996400000|2024-12-12 09:40:00|38968.2|38948.2|39007.9|38987.9|39019.2|38999.2|38967.3|38947.3|477
1733996700000|2024-12-12 09:45:00|39007.5|38987.5|38998.5|38978.5|39032.8|39012.8|38997.1|38977.1|478
1733997000000|2024-12-12 09:50:00|38998.9|38978.9|39017|38997|39037.1|39017.1|38998.1|38978.1|472
1733997300000|2024-12-12 09:55:00|39017.2|38997.2|39006.3|38986.3|39018.7|38998.7|39002.9|38982.9|370
1733997600000|2024-12-12 10:00:00|39006.1|38986.1|38961.6|38941.6|39007.8|38987.8|38961.4|38941.4|413
1733997900000|2024-12-12 10:05:00|38961.7|38941.7|38989.7|38969.7|38992.5|38972.5|38952.3|38932.3|419
1733998200000|2024-12-12 10:10:00|38989.6|38969.6|38988.6|38968.6|39004.7|38984.7|38979.7|38959.7|351
1733998500000|2024-12-12 10:15:00|38988.4|38968.4|38998.6|38978.6|39004.5|38984.5|38982.3|38962.3|390
1733998800000|2024-12-12 10:20:00|38999.2|38979.2|39005.4|38985.4|39008|38988|38994.8|38974.8|336
1733999100000|2024-12-12 10:25:00|39005.1|38985.1|38984|38964|39005.3|38985.3|38982.5|38962.5|329
1733999400000|2024-12-12 10:30:00|38983.1|38963.1|39015.3|38995.3|39018.1|38998.1|38981.2|38961.2|331
1733999700000|2024-12-12 10:35:00|39015.1|38995.1|38999.1|38979.1|39016.7|38996.7|38996.4|38976.4|341
1734000000000|2024-12-12 10:40:00|39000|38980|38994.5|38974.5|39004|38984|38983.5|38963.5|376
1734000300000|2024-12-12 10:45:00|38994.4|38974.4|38990.9|38970.9|39008.4|38988.4|38987.8|38967.8|344
1734000600000|2024-12-12 10:50:00|38990.6|38970.6|38994.3|38974.3|38996.6|38976.6|38976.2|38956.2|369
1734000900000|2024-12-12 10:55:00|38994|38974|38988.6|38968.6|39006.9|38986.9|38986.8|38966.8|436
1734001200000|2024-12-12 11:00:00|38987.1|38967.1|38961|38941|39006.3|38986.3|38959.2|38939.2|489
1734001500000|2024-12-12 11:05:00|38960.7|38940.7|38966.1|38946.1|38976.2|38956.2|38947.4|38927.4|573
1734001800000|2024-12-12 11:10:00|38966.3|38946.3|38969|38949|38984.2|38964.2|38959.2|38939.2|457
1734002100000|2024-12-12 11:15:00|38968.2|38948.2|38964.6|38944.6|38981.7|38961.7|38963.2|38943.2|381
1734002400000|2024-12-12 11:20:00|38964.5|38944.5|38957|38937|38967.4|38947.4|38947|38927|229
1734002700000|2024-12-12 11:25:00|38956|38936|38939.7|38919.7|38962.3|38942.3|38937.1|38917.1|402
1734003000000|2024-12-12 11:30:00|38939.2|38919.2|38882.6|38862.6|38939.2|38919.2|38872|38852|431
1734003300000|2024-12-12 11:35:00|38883|38863|38903.6|38883.6|38906.7|38886.7|38881.7|38861.7|316
1734003600000|2024-12-12 11:40:00|38903.8|38883.8|38908.3|38888.3|38919|38899|38901.9|38881.9|312
1734003900000|2024-12-12 11:45:00|38908|38888|38914|38894|38916.1|38896.1|38901.4|38881.4|257
1734004200000|2024-12-12 11:50:00|38913.8|38893.8|38893.4|38873.4|38920.8|38900.8|38893.4|38873.4|317
1734004500000|2024-12-12 11:55:00|38893.3|38873.3|38908.3|38888.3|38908.3|38888.3|38890.4|38870.4|284
1734004800000|2024-12-12 12:00:00|38908.4|38888.4|38898.5|38878.5|38918.4|38898.4|38898.5|38878.5|317
1734005100000|2024-12-12 12:05:00|38898.6|38878.6|38912.7|38892.7|38917.1|38897.1|38878.7|38858.7|400
1734005400000|2024-12-12 12:10:00|38912.6|38892.6|38898.1|38878.1|38915.5|38895.5|38898|38878|406
1734005700000|2024-12-12 12:15:00|38897.8|38877.8|38903.5|38883.5|38920.1|38900.1|38892.4|38872.4|335
1734006000000|2024-12-12 12:20:00|38902.8|38882.8|38907|38887|38923.1|38903.1|38898.8|38878.8|307
1734006300000|2024-12-12 12:25:00|38906.9|38886.9|38894.4|38874.4|38916.2|38896.2|38894.4|38874.4|286
1734006600000|2024-12-12 12:30:00|38894.5|38874.5|38892.8|38872.8|38900.6|38880.6|38889.8|38869.8|262
1734006900000|2024-12-12 12:35:00|38892.9|38872.9|38891.6|38871.6|38903.2|38883.2|38882.2|38862.2|261
1734007200000|2024-12-12 12:40:00|38891.5|38871.5|38883.7|38863.7|38895.8|38875.8|38882.9|38862.9|298
1734007500000|2024-12-12 12:45:00|38883.9|38863.9|38894|38874|38897|38877|38877.1|38857.1|341
1734007800000|2024-12-12 12:50:00|38894.1|38874.1|38910.2|38890.2|38915.7|38895.7|38879.7|38859.7|390
1734008100000|2024-12-12 12:55:00|38910.3|38890.3|38950.4|38930.4|38951|38931|38910.3|38890.3|457
1734008400000|2024-12-12 13:00:00|38950.1|38930.1|38964.2|38944.2|38974.3|38954.3|38930.8|38910.8|619
1734008700000|2024-12-12 13:05:00|38964.4|38944.4|38943.1|38923.1|38969.3|38949.3|38937.3|38917.3|661
1734009000000|2024-12-12 13:10:00|38942|38922|39032.3|38912.3|39032.3|38970.6|38941.1|38908.9|750
1734009300000|2024-12-12 13:15:00|39031.9|38911.9|38980.1|38927.3|39064.9|38984.9|38961.3|38848.6|1087
1734009600000|2024-12-12 13:20:00|38979.6|38928.3|38996.9|38976.9|39012.4|38977.3|38941.6|38901.3|840
1734009900000|2024-12-12 13:25:00|38996.5|38976.5|39031.2|38920|39031.2|38984.3|38971.4|38920|825
1734010200000|2024-12-12 13:30:00|39032.4|38912.4|38964.9|38944.9|39039.1|38974.4|38960.2|38880.8|1016
1734010500000|2024-12-12 13:35:00|38982.2|38932.2|38954.5|38934.5|38993.6|38958.6|38944|38923.1|1012
1734010800000|2024-12-12 13:40:00|38954.3|38934.3|38953.9|38933.9|38966|38946|38929.6|38909.6|826
1734011100000|2024-12-12 13:45:00|38954.7|38934.7|38950.6|38930.6|38969.1|38949.1|38936.3|38916.3|625
1734011400000|2024-12-12 13:50:00|38949|38929|38988.4|38968.4|38989.9|38969.9|38942.5|38922.5|731
1734011700000|2024-12-12 13:55:00|38988.2|38968.2|39006.7|38986.7|39015.5|38995.5|38983.6|38963.6|663
1734012000000|2024-12-12 14:00:00|39006|38986|38979.9|38959.9|39010|38990|38956.1|38936.1|634
1734012300000|2024-12-12 14:05:00|38981.9|38961.9|38988.7|38968.7|39017|38988.5|38957.2|38937.2|762
1734012600000|2024-12-12 14:10:00|38989.3|38969.3|39016.3|38996.3|39051.7|39017.2|38988.2|38964|794
1734012900000|2024-12-12 14:15:00|39016.4|38996.4|38996|38976|39025|39005|38966.2|38946.2|1023
1734013200000|2024-12-12 14:20:00|38995.1|38975.1|38979.2|38959.2|39009.3|38989.3|38966.8|38946.8|868
1734013500000|2024-12-12 14:25:00|38978.8|38958.8|39020.3|39000.3|39039.2|39019.2|38976.8|38956.8|740
1734013800000|2024-12-12 14:30:00|39020.4|39000.4|39026.7|39006.7|39028.7|39008.7|39002|38982|621
1734014100000|2024-12-12 14:35:00|39026.9|39006.9|38992.8|38972.8|39042.2|39022.2|38992.8|38972.8|632
1734014400000|2024-12-12 14:40:00|38992.3|38972.3|38934.5|38914.5|38992.3|38972.3|38928.2|38908.2|753
1734014700000|2024-12-12 14:45:00|38934.2|38914.2|38919.4|38899.4|38934.2|38914.2|38896.3|38876.3|766
1734015000000|2024-12-12 14:50:00|38919.6|38899.6|38896|38876|38959.7|38939.7|38891.1|38855.3|925
1734015300000|2024-12-12 14:55:00|38896.8|38876.8|38890.9|38870.9|38932.3|38882.1|38882|38850.1|954
1734015600000|2024-12-12 15:00:00|38890.5|38870.5|38906.2|38886.2|38912.7|38892.7|38871.9|38846.4|822
1734015900000|2024-12-12 15:05:00|38906.7|38886.7|38938.6|38918.6|38938.9|38918.9|38875.2|38855.2|764
1734016200000|2024-12-12 15:10:00|38938.3|38918.3|38953.4|38933.4|38957.2|38937.2|38931.4|38911.4|648
1734016500000|2024-12-12 15:15:00|38953.5|38933.5|39024.1|39004.1|39024.5|39004.5|38953.5|38933.5|697
1734016800000|2024-12-12 15:20:00|39023.9|39003.9|39039.8|39019.8|39043.1|39023.1|39019.2|38999.2|565
1734017100000|2024-12-12 15:25:00|39039.5|39019.5|39056.5|39036.5|39056.6|39036.6|39028.3|39008.3|607
1734017400000|2024-12-12 15:30:00|39056.6|39036.6|39105.7|39085.7|39107.7|39087.7|39056.1|39036.1|647
1734017700000|2024-12-12 15:35:00|39105.9|39085.9|39143.1|39123.1|39152.4|39132.4|39105.9|39085.9|660
1734018000000|2024-12-12 15:40:00|39142.9|39122.9|39154.8|39134.8|39162.9|39142.9|39130.6|39110.6|602
1734018300000|2024-12-12 15:45:00|39154.7|39134.7|39142.5|39122.5|39160.4|39140.4|39126|39106|602
1734018600000|2024-12-12 15:50:00|39142.8|39122.8|39151.9|39131.9|39161.2|39141.2|39139.5|39119.5|676
1734018900000|2024-12-12 15:55:00|39151.6|39131.6|39122.3|39102.3|39151.6|39131.6|39114.2|39094.2|809
1734019200000|2024-12-12 16:00:00|39123.3|39103.3|39093.6|39073.6|39127.5|39107.5|39090.4|39070.4|655
1734019500000|2024-12-12 16:05:00|39090.6|39070.6|39064.9|39044.9|39090.6|39070.6|39032.5|39012.5|530
1734019800000|2024-12-12 16:10:00|39065.8|39045.8|39040.7|39020.7|39074.7|39054.7|39040.6|39020.6|497
1734020100000|2024-12-12 16:15:00|39040.8|39020.8|39027.7|39007.7|39048.5|39028.5|39006.4|38986.4|595
1734020400000|2024-12-12 16:20:00|39027.8|39007.8|39040.2|39020.2|39055.8|39035.8|39024|39004|422
1734020700000|2024-12-12 16:25:00|39039.9|39019.9|39022.1|39002.1|39039.9|39019.9|39016.4|38996.4|429
1734021000000|2024-12-12 16:30:00|39021.4|39001.4|39009.1|38989.1|39021.4|39001.4|39002|38982|514
1734021300000|2024-12-12 16:35:00|39009.5|38989.5|38985.9|38965.9|39013.6|38993.6|38979.6|38959.6|453
1734021600000|2024-12-12 16:40:00|38985.8|38965.8|38970.3|38950.3|38988.1|38968.1|38970.3|38950.3|410
1734021900000|2024-12-12 16:45:00|38970|38950|38976|38956|38986.6|38966.6|38967.4|38947.4|433
1734022200000|2024-12-12 16:50:00|38976.1|38956.1|38956.8|38936.8|38976.5|38956.5|38954.3|38934.3|429
1734022500000|2024-12-12 16:55:00|38956.5|38936.5|38953.8|38933.8|38959.2|38939.2|38941.7|38921.7|477
1734022800000|2024-12-12 17:00:00|38954.4|38934.4|38942.9|38922.9|38967.8|38947.8|38941.6|38921.6|482
1734023100000|2024-12-12 17:05:00|38942.8|38922.8|38948|38928|38965.9|38945.9|38942.3|38922.3|572
1734023400000|2024-12-12 17:10:00|38948.1|38928.1|38938.1|38918.1|38960.1|38940.1|38935.3|38915.3|448
1734023700000|2024-12-12 17:15:00|38937.8|38917.8|38977.2|38957.2|38979.4|38959.4|38937.7|38917.7|364
1734024000000|2024-12-12 17:20:00|38977|38957|39002.3|38982.3|39004.3|38984.3|38975.5|38955.5|562
1734024300000|2024-12-12 17:25:00|39001.6|38981.6|38986|38966|39008.6|38988.6|38982.8|38962.8|480
1734024600000|2024-12-12 17:30:00|38985.5|38965.5|38993.4|38973.4|38998.1|38978.1|38980.4|38960.4|451
1734024900000|2024-12-12 17:35:00|38994.2|38974.2|39021.9|39001.9|39022|39002|38992.5|38972.5|505
1734025200000|2024-12-12 17:40:00|39022|39002|39024.2|39004.2|39035.7|39015.7|39020.7|39000.7|430
1734025500000|2024-12-12 17:45:00|39023.9|39003.9|39023.9|39003.9|39024.4|39004.4|39000.4|38980.4|419
1734025800000|2024-12-12 17:50:00|39024|39004|39017.3|38997.3|39027|39007|39012.8|38992.8|418
1734026100000|2024-12-12 17:55:00|39016.2|38996.2|39010.3|38990.3|39022.3|39002.3|39006.8|38986.8|391
1734026400000|2024-12-12 18:00:00|39008.5|38988.5|39040.2|39020.2|39041.1|39021.1|39002.5|38982.5|540
1734026700000|2024-12-12 18:05:00|39040.5|39020.5|39020.9|39000.9|39055.3|39035.3|39020.3|39000.3|591
1734027000000|2024-12-12 18:10:00|39021.2|39001.2|39036.6|39016.6|39044.3|39024.3|39017.3|38997.3|629
1734027300000|2024-12-12 18:15:00|39037.2|39017.2|39021.6|39001.6|39044.6|39024.6|39020.2|39000.2|485
1734027600000|2024-12-12 18:20:00|39021.5|39001.5|39021.7|39001.7|39034.6|39014.6|39018.4|38998.4|433
1734027900000|2024-12-12 18:25:00|39021.3|39001.3|39031|39011|39034.6|39014.6|39018.8|38998.8|404
1734028200000|2024-12-12 18:30:00|39031.9|39011.9|39051.7|39031.7|39054.1|39034.1|39025.4|39005.4|412
1734028500000|2024-12-12 18:35:00|39052.1|39032.1|39057.8|39037.8|39057.8|39037.8|39038.1|39018.1|541
1734028800000|2024-12-12 18:40:00|39058|39038|39070.9|39050.9|39078.1|39058.1|39058|39038|457
1734029100000|2024-12-12 18:45:00|39070.8|39050.8|39067.1|39047.1|39073.4|39053.4|39058.8|39038.8|466
1734029400000|2024-12-12 18:50:00|39066.8|39046.8|39063.2|39043.2|39070.1|39050.1|39058.3|39038.3|410
1734029700000|2024-12-12 18:55:00|39065.8|39045.8|39078.3|39058.3|39079.3|39059.3|39057.5|39037.5|427
1734030000000|2024-12-12 19:00:00|39078.5|39058.5|39080|39060|39086.6|39066.6|39069.8|39049.8|518
1734030300000|2024-12-12 19:05:00|39079.8|39059.8|39070.4|39050.4|39081.4|39061.4|39066.1|39046.1|370
1734030600000|2024-12-12 19:10:00|39070.5|39050.5|39079|39059|39080.6|39060.6|39064.6|39044.6|370
1734030900000|2024-12-12 19:15:00|39079.5|39059.5|39076|39056|39089.6|39069.6|39074|39054|346
1734031200000|2024-12-12 19:20:00|39076.2|39056.2|39076.3|39056.3|39083.5|39063.5|39074.1|39054.1|270
1734031500000|2024-12-12 19:25:00|39076.4|39056.4|39102.7|39082.7|39105.7|39085.7|39076.4|39056.4|483
1734031800000|2024-12-12 19:30:00|39102.6|39082.6|39104.1|39084.1|39109.6|39089.6|39097.4|39077.4|362
1734032100000|2024-12-12 19:35:00|39102.7|39082.7|39109.4|39089.4|39110.7|39090.7|39092.8|39072.8|448
1734032400000|2024-12-12 19:40:00|39109.6|39089.6|39104.6|39084.6|39115.5|39095.5|39094.3|39074.3|463
1734032700000|2024-12-12 19:45:00|39104.7|39084.7|39106.8|39086.8|39109.5|39089.5|39088.3|39068.3|338
1734033000000|2024-12-12 19:50:00|39106.6|39086.6|39105.3|39085.3|39111.8|39091.8|39099.1|39079.1|452
1734033300000|2024-12-12 19:55:00|39105.4|39085.4|39122.4|39102.4|39123.3|39103.3|39101.7|39081.7|374
1734033600000|2024-12-12 20:00:00|39122.6|39102.6|39128.9|39108.9|39130.8|39110.8|39117.7|39097.7|337
1734033900000|2024-12-12 20:05:00|39129.2|39109.2|39131.2|39111.2|39135.6|39115.6|39127.8|39107.8|204
1734034200000|2024-12-12 20:10:00|39131.1|39111.1|39131.5|39111.5|39135.2|39115.2|39123.7|39103.7|199
1734034500000|2024-12-12 20:15:00|39131.3|39111.3|39121.1|39101.1|39131.3|39111.3|39119.3|39099.3|234
1734034800000|2024-12-12 20:20:00|39120.9|39100.9|39128.2|39108.2|39132.9|39112.9|39118.2|39098.2|201
1734035100000|2024-12-12 20:25:00|39127.9|39107.9|39130.7|39110.7|39133|39113|39125.9|39105.9|247
1734035400000|2024-12-12 20:30:00|39131.3|39111.3|39135.6|39115.6|39139.1|39119.1|39126.8|39106.8|256
1734035700000|2024-12-12 20:35:00|39135.8|39115.8|39148.5|39128.5|39149.2|39129.2|39134.9|39114.9|215
1734036000000|2024-12-12 20:40:00|39148.3|39128.3|39153.7|39133.7|39156.5|39136.5|39147.6|39127.6|205
1734036300000|2024-12-12 20:45:00|39153.9|39133.9|39152.9|39132.9|39156.1|39136.1|39148.2|39128.2|207
1734036600000|2024-12-12 20:50:00|39152.7|39132.7|39148.4|39128.4|39154.6|39134.6|39145.5|39125.5|241
1734036900000|2024-12-12 20:55:00|39148.3|39128.3|39147|39127|39150.7|39130.7|39146.6|39126.6|246
1734037200000|2024-12-12 21:00:00|39146.5|39126.5|39148.4|39128.4|39153.3|39133.3|39146.5|39126.5|201
1734037500000|2024-12-12 21:05:00|39148.5|39128.5|39133.3|39113.3|39148.7|39128.7|39127.5|39107.5|197
1734037800000|2024-12-12 21:10:00|39133.5|39113.5|39143.2|39123.2|39143.6|39123.6|39131.4|39111.4|154
1734038100000|2024-12-12 21:15:00|39142.2|39122.2|39149.9|39129.9|39152.4|39132.4|39141.4|39121.4|154
1734038400000|2024-12-12 21:20:00|39149.8|39129.8|39147.6|39127.6|39155.7|39135.7|39146.8|39126.8|179
1734038700000|2024-12-12 21:25:00|39147.4|39127.4|39143.8|39123.8|39147.6|39127.6|39140.3|39120.3|137
1734039000000|2024-12-12 21:30:00|39144.2|39124.2|39143.7|39123.7|39144.9|39124.9|39141.8|39121.8|95
1734039300000|2024-12-12 21:35:00|39143.8|39123.8|39154.8|39134.8|39155.1|39135.1|39143|39123|106
1734039600000|2024-12-12 21:40:00|39155|39135|39146.4|39126.4|39156.5|39136.5|39144|39124|188
1734039900000|2024-12-12 21:45:00|39145.6|39125.6|39163.4|39084.2|39163.4|39125.6|39145.6|39084.2|186
1734040200000|2024-12-12 21:50:00|39163.9|39083.1|39154.6|39089.2|39163.9|39090.5|39151.9|39079.6|200
1734040500000|2024-12-12 21:55:00|39155.1|39088.8|39174.3|39054.3|39180.8|39088.8|39153.5|39052|304
1734040800000|2024-12-12 22:00:00|39173.4|39059.9|39168|39048|39188.1|39068.1|39162.9|39042.9|22
1734041100000|2024-12-12 22:05:00|39167|39047|39169.5|39049.5|39171.3|39051.3|39163.3|39043.3|27
1734041400000|2024-12-12 22:10:00|39174.1|39054.1|39155.8|39035.8|39181.6|39061.6|39155|39035|178
1734041700000|2024-12-12 22:15:00|39156|39036|39155.7|39035.7|39156.3|39036.3|39155|39035|56
1734042000000|2024-12-12 22:20:00|39155.6|39035.6|39154.1|39034.1|39155.8|39035.8|39151.5|39031.5|35
1734042300000|2024-12-12 22:25:00|39157.6|39037.6|39151.7|39031.7|39157.9|39037.9|39140.9|39020.9|96
1734042600000|2024-12-12 22:30:00|39151.3|39031.3|39154|39034|39156.9|39036.9|39148.9|39028.9|127
1734042900000|2024-12-12 22:35:00|39155.1|39035.1|39149.4|39029.4|39155.2|39035.2|39148.3|39028.3|159
1734043200000|2024-12-12 22:40:00|39149.1|39029.1|39158.6|39038.6|39160.8|39040.8|39148.7|39028.7|140
1734043500000|2024-12-12 22:45:00|39158.5|39038.5|39161.1|39041.1|39163.1|39043.1|39158.2|39038.2|139
1734043800000|2024-12-12 22:50:00|39160.9|39040.9|39158.4|39038.4|39162.2|39042.2|39157.4|39037.4|152
1734044100000|2024-12-12 22:55:00|39159.2|39039.2|39161.3|39041.3|39164.3|39044.3|39159.2|39039.2|149
1734044400000|2024-12-12 23:00:00|39161.2|39041.2|39167.4|39047.4|39176.1|39056.1|39158.9|39038.9|302
1734044700000|2024-12-12 23:05:00|39167.3|39047.3|39160.2|39040.2|39167.4|39047.4|39156.9|39036.9|205
1734045000000|2024-12-12 23:10:00|39160.1|39040.1|39159.4|39039.4|39160.8|39040.8|39157.8|39037.8|138
1734045300000|2024-12-12 23:15:00|39158.9|39038.9|39155.4|39035.4|39160.4|39040.4|39154.3|39034.3|217
1734045600000|2024-12-12 23:20:00|39154.8|39034.8|39153.6|39033.6|39155.8|39035.8|39151.3|39031.3|220
1734045900000|2024-12-12 23:25:00|39153.5|39033.5|39154.4|39034.4|39157.2|39037.2|39152|39032|143
1734046200000|2024-12-12 23:30:00|39153.9|39033.9|39154.8|39034.8|39157.3|39037.3|39153.9|39033.9|177
1734046500000|2024-12-12 23:35:00|39155.2|39035.2|39157.2|39037.2|39157.8|39037.8|39154.1|39034.1|130
1734046800000|2024-12-12 23:40:00|39157|39037|39153.7|39033.7|39158.2|39038.2|39151.9|39031.9|150
1734047100000|2024-12-12 23:45:00|39153.6|39033.6|39147.9|39027.9|39154.2|39034.2|39147.3|39027.3|199
1734047400000|2024-12-12 23:50:00|39147.2|39027.2|39150.9|39030.9|39152.9|39032.9|39145.3|39025.3|211
1734047700000|2024-12-12 23:55:00|39151.1|39031.1|39164.2|39044.2|39164.4|39044.4|39148.5|39028.5|217
1734048000000|2024-12-13 00:00:00|39163.9|39043.9|39174.2|39054.2|39179|39059|39160|39040|358
1734048300000|2024-12-13 00:05:00|39174|39054|39166.3|39046.3|39174.2|39054.2|39158.1|39038.1|252
1734048600000|2024-12-13 00:10:00|39166.2|39046.2|39140.1|39020.1|39167.1|39047.1|39121.2|39001.2|260
1734048900000|2024-12-13 00:15:00|39140|39020|39144.5|39024.5|39153|39033|39138.4|39018.4|347
1734049200000|2024-12-13 00:20:00|39145.3|39025.3|39144|39024|39146.8|39026.8|39141.9|39021.9|307
1734049500000|2024-12-13 00:25:00|39143.8|39023.8|39142.6|39022.6|39146.6|39026.6|39142.5|39022.5|284
1734049800000|2024-12-13 00:30:00|39142.8|39022.8|39144.5|39024.5|39145.6|39025.6|39141.2|39021.2|252
1734050100000|2024-12-13 00:35:00|39144.6|39024.6|39145.4|39025.4|39146.5|39026.5|39141.9|39021.9|240
1734050400000|2024-12-13 00:40:00|39145|39025|39066.5|38946.5|39145.9|39025.9|39059.4|38939.4|322
1734050700000|2024-12-13 00:45:00|39071.5|38951.5|39128|39008|39132.5|39012.5|39071.5|38951.5|287
1734051000000|2024-12-13 00:50:00|39127.9|39007.9|39118.4|38998.4|39129|39009|39113.3|38993.3|414
1734051300000|2024-12-13 00:55:00|39116|38996|39097.8|38977.8|39126.2|39019.7|39092.3|38972.3|357
1734051600000|2024-12-13 01:00:00|39106.7|38986.7|39087|39017.6|39117.1|39026.9|39078.4|38986.7|479
1734051900000|2024-12-13 01:05:00|39086.9|39017.8|39095|39023.8|39103.2|39032.9|39086.3|39013.9|389
1734052200000|2024-12-13 01:10:00|39094.9|39023.9|39101.1|39042.8|39106.6|39042.9|39088.3|39023.1|345
1734052500000|2024-12-13 01:15:00|39101.8|39043.4|39113.7|39042.6|39122.9|39058.1|39101.8|39036|472
1734052800000|2024-12-13 01:20:00|39114.1|39042.8|39119.3|39050.1|39122.5|39062.2|39108.6|39039.9|422
1734053100000|2024-12-13 01:25:00|39119.1|39051.6|39137.4|39077.7|39146.8|39083.4|39118.9|39050.5|354
1734053400000|2024-12-13 01:30:00|39139|39078|39144.7|39083.7|39152.3|39093.9|39139|39076.1|426
1734053700000|2024-12-13 01:35:00|39144.3|39084.1|39143.1|39086.6|39149.2|39089.6|39140.2|39077.4|330
1734054000000|2024-12-13 01:40:00|39143.8|39086.2|39136.2|39079.7|39150.2|39091.5|39130.1|39070.1|372
1734054300000|2024-12-13 01:45:00|39135.8|39079.3|39147.8|39088.3|39154.1|39088.3|39133.8|39071.8|306
1734054600000|2024-12-13 01:50:00|39147.5|39088|39144.1|39083.1|39147.8|39089.2|39132.8|39065.4|381
1734054900000|2024-12-13 01:55:00|39142.9|39083.3|39150|39088.3|39154.1|39091.7|39139.5|39079.7|419
1734055200000|2024-12-13 02:00:00|39149.6|39088.7|39149.5|39091.9|39159.3|39096.7|39145.9|39082.2|444
1734055500000|2024-12-13 02:05:00|39148.4|39090.7|39156|39096.9|39164.6|39099.5|39147.1|39085.4|358
1734055800000|2024-12-13 02:10:00|39156.3|39097.1|39165|39104.6|39172.4|39105.7|39148.4|39087.7|416
1734056100000|2024-12-13 02:15:00|39165.5|39104.3|39162.1|39100.5|39178.4|39108.9|39161.5|39095.2|448
1734056400000|2024-12-13 02:20:00|39162.4|39103.7|39162.9|39102.3|39179.3|39106.1|39159.5|39095.3|368
1734056700000|2024-12-13 02:25:00|39163.1|39101.8|39164.5|39105.9|39171.9|39107.4|39161.1|39096.8|367
1734057000000|2024-12-13 02:30:00|39164.8|39106.2|39165.7|39103.2|39184.7|39119.6|39162.1|39098.5|311
1734057300000|2024-12-13 02:35:00|39165.4|39103.6|39161.4|39098.2|39172.3|39108.1|39159.9|39090.9|368
1734057600000|2024-12-13 02:40:00|39161.1|39098.5|39166.2|39106.2|39173.4|39108|39156.1|39093.9|349
1734057900000|2024-12-13 02:45:00|39164.8|39106.5|39171.3|39112.3|39179.7|39117.4|39159.2|39096.5|328
1734058200000|2024-12-13 02:50:00|39171.7|39112.6|39180.3|39119.1|39186.1|39124.3|39170.5|39110.8|286
1734058500000|2024-12-13 02:55:00|39180.6|39119.4|39187|39115.5|39187.2|39124.3|39174.4|39112.5|265
1734058800000|2024-12-13 03:00:00|39186.8|39115.3|39181|39121.6|39188|39123.6|39173.7|39112.1|368
1734059100000|2024-12-13 03:05:00|39181.3|39121.9|39179.7|39119.2|39186.8|39123.8|39173.2|39115.4|269
1734059400000|2024-12-13 03:10:00|39179.9|39122.6|39176.3|39119.1|39186.3|39124.9|39175.1|39111.5|260
1734059700000|2024-12-13 03:15:00|39175.9|39119|39174.7|39105.3|39180.2|39119.1|39170.6|39101|198
1734060000000|2024-12-13 03:20:00|39174.9|39105.5|39172.7|39112.1|39182.5|39117.2|39169.6|39105.5|243
1734060300000|2024-12-13 03:25:00|39172.4|39113.1|39178|39121.9|39182.5|39121.9|39172.4|39112.5|252
1734060600000|2024-12-13 03:30:00|39177.8|39122|39172.4|39113.8|39179.6|39122|39168.5|39109.3|240
1734060900000|2024-12-13 03:35:00|39172.6|39113.7|39164.8|39105.9|39175.6|39115.4|39164.1|39100.3|293
1734061200000|2024-12-13 03:40:00|39165.2|39106.3|39173.3|39115.3|39179.8|39115.3|39164.5|39104.6|214
1734061500000|2024-12-13 03:45:00|39172.9|39116.4|39172.6|39111|39180.8|39118|39169.1|39105.6|158
1734061800000|2024-12-13 03:50:00|39172.7|39110.9|39179.3|39121.5|39190.7|39121.5|39171.5|39109.2|248
1734062100000|2024-12-13 03:55:00|39179.2|39121.6|39189.7|39125.5|39194.1|39133.8|39179.2|39117|240
1734062400000|2024-12-13 04:00:00|39190.2|39125.9|39185.4|39126.4|39197.3|39133.5|39182.1|39121.6|197
1734062700000|2024-12-13 04:05:00|39185|39126.3|39193.2|39123.5|39207.1|39128.7|39184.3|39118.1|243
1734063000000|2024-12-13 04:10:00|39193|39125.7|39191.7|39131.7|39198.2|39136.1|39185.8|39120.3|291
1734063300000|2024-12-13 04:15:00|39193.6|39131.6|39198|39136.7|39218|39148.5|39190.3|39124.7|331
1734063600000|2024-12-13 04:20:00|39198.3|39137.9|39190.6|39130.1|39201.3|39137.9|39189.1|39121.9|304
1734063900000|2024-12-13 04:25:00|39190.8|39131.1|39196|39139.2|39199.8|39140.1|39190.4|39127.1|224
1734064200000|2024-12-13 04:30:00|39196.7|39138.5|39196.6|39138|39202.7|39139.7|39190|39128.2|230
1734064500000|2024-12-13 04:35:00|39196.5|39138.4|39186.9|39124.9|39200.5|39140.3|39183.6|39121.4|323
1734064800000|2024-12-13 04:40:00|39186.6|39125.2|39188.2|39130.5|39194.1|39130.5|39177.7|39121.5|153
1734065100000|2024-12-13 04:45:00|39189|39129.2|39184.2|39125.6|39197.6|39131.5|39178.2|39118.8|181
1734065400000|2024-12-13 04:50:00|39184.8|39126.3|39186.9|39126.3|39190.8|39129.7|39183.1|39116.8|148
1734065700000|2024-12-13 04:55:00|39187|39126.6|39180.5|39122.2|39189.5|39129.5|39178.6|39120.9|235
1734066000000|2024-12-13 05:00:00|39179.7|39122.8|39181|39121.9|39190.3|39127.8|39172.4|39113.6|290
1734066300000|2024-12-13 05:05:00|39178.3|39121|39188.7|39126.6|39191.3|39128.5|39178.3|39115.8|165
1734066600000|2024-12-13 05:10:00|39189|39127.2|39193.3|39136.7|39200.1|39136.7|39184.8|39120.6|250
1734066900000|2024-12-13 05:15:00|39193.7|39136.6|39191.6|39132.6|39197.9|39138.5|39185.9|39125.1|192
1734067200000|2024-12-13 05:20:00|39191.5|39132.8|39185.1|39127.4|39200.4|39136.4|39183.9|39122.6|227
1734067500000|2024-12-13 05:25:00|39186.1|39127.5|39188.4|39129.1|39193.3|39133.3|39180.8|39119.2|213
1734067800000|2024-12-13 05:30:00|39188.7|39128.5|39189.5|39125.6|39194.7|39135.5|39182.2|39123.7|247
1734068100000|2024-12-13 05:35:00|39192|39126.7|39181.1|39122.8|39196.6|39130.4|39180.3|39110.8|227
1734068400000|2024-12-13 05:40:00|39181.2|39122.7|39184.6|39126.2|39187.9|39127.5|39174.2|39115.2|201
1734068700000|2024-12-13 05:45:00|39184.3|39126.4|39184.6|39122.6|39188|39128.4|39174.7|39116.3|235
1734069000000|2024-12-13 05:50:00|39183.5|39122.3|39184|39121.9|39193.5|39126.2|39175.4|39114.7|350
1734069300000|2024-12-13 05:55:00|39181.8|39121.8|39173.7|39115.4|39186.5|39121.8|39171.3|39107.7|335
1734069600000|2024-12-13 06:00:00|39173.3|39115.8|39178.4|39119.5|39182.6|39124|39166.8|39105.8|442
1734069900000|2024-12-13 06:05:00|39177.5|39120.4|39183.3|39121.2|39190.3|39130.1|39172|39112.6|282
1734070200000|2024-12-13 06:10:00|39183.1|39121.4|39188|39136.6|39193.5|39136.6|39177.6|39120.6|340
1734070500000|2024-12-13 06:15:00|39187.6|39136.5|39195.6|39138|39199.9|39140.4|39182.7|39120.2|338
1734070800000|2024-12-13 06:20:00|39194.1|39137.9|39203.6|39145.6|39205.6|39149.3|39183.4|39125.6|383
1734071100000|2024-12-13 06:25:00|39203.5|39145.7|39190|39129.7|39207|39148.5|39180.4|39126.5|430
1734071400000|2024-12-13 06:30:00|39189.8|39130.5|39193.5|39136.7|39201|39142.1|39181.5|39124.2|365
1734071700000|2024-12-13 06:35:00|39193.8|39137|39189.5|39128.7|39199.8|39137.2|39182.6|39124.9|442
1734072000000|2024-12-13 06:40:00|39189.3|39128.9|39188.4|39130.1|39200.4|39135|39180.8|39117.9|409
1734072300000|2024-12-13 06:45:00|39189.6|39130|39192.4|39117.9|39197.7|39132.5|39183.4|39117.1|340
1734072600000|2024-12-13 06:50:00|39193.6|39118.1|39182.6|39106.9|39198.1|39133.5|39179.4|39096.9|407
1734072900000|2024-12-13 06:55:00|39180.3|39104.5|39169.2|39101.3|39186.3|39110.2|39155.5|39101|494
1734073200000|2024-12-13 07:00:00|39165.2|39105.3|39162.2|39142.2|39188.5|39151.3|39152.7|39105.3|731
1734073500000|2024-12-13 07:05:00|39162.5|39142.5|39198.5|39148.5|39211.3|39167.7|39161.1|39125.3|629
1734073800000|2024-12-13 07:10:00|39197.4|39147.4|39180.8|39130.8|39214.1|39173.2|39178.1|39129.1|595
1734074100000|2024-12-13 07:15:00|39179.8|39129.8|39191.9|39171.9|39193.1|39173.1|39154.7|39122.4|485
1734074400000|2024-12-13 07:20:00|39191.6|39171.6|39208.2|39188.2|39213.5|39193.5|39184.4|39164.4|475
1734074700000|2024-12-13 07:25:00|39208.8|39188.8|39204.5|39184.5|39218.3|39198.3|39202.3|39182.3|360
1734075000000|2024-12-13 07:30:00|39204.7|39184.7|39204.4|39184.4|39219.4|39199.4|39201.9|39181.9|325
1734075300000|2024-12-13 07:35:00|39204.7|39184.7|39203.8|39183.8|39208.6|39188.6|39193.6|39173.6|291
1734075600000|2024-12-13 07:40:00|39203.7|39183.7|39197.5|39177.5|39203.7|39183.7|39185.2|39165.2|338
1734075900000|2024-12-13 07:45:00|39198.1|39178.1|39205.8|39185.8|39233|39201.1|39198|39172.7|391
1734076200000|2024-12-13 07:50:00|39206|39186|39188.3|39168.3|39208.8|39188.8|39186.2|39166.2|438
1734076500000|2024-12-13 07:55:00|39188.5|39168.5|39224|39168.5|39224.6|39204.6|39188.3|39168.3|410
1734076800000|2024-12-13 08:00:00|39249.6|39168.7|39180.1|39160.1|39252.9|39202.9|39171.5|39151.5|536
1734077100000|2024-12-13 08:05:00|39180.7|39160.7|39163.3|39143.3|39180.7|39160.7|39161|39141|450
1734077400000|2024-12-13 08:10:00|39163.5|39143.5|39148.2|39128.2|39177.5|39157.5|39148.2|39128.2|386
1734077700000|2024-12-13 08:15:00|39147.8|39127.8|39152.6|39132.6|39160.8|39140.8|39145.2|39125.2|259
1734078000000|2024-12-13 08:20:00|39154.5|39134.5|39181.7|39161.7|39182.5|39162.5|39152.1|39132.1|289
1734078300000|2024-12-13 08:25:00|39181.8|39161.8|39154.2|39134.2|39186.1|39166.1|39146.3|39126.3|395
1734078600000|2024-12-13 08:30:00|39154.1|39134.1|39156.8|39136.8|39161.9|39141.9|39132.2|39112.2|379
1734078900000|2024-12-13 08:35:00|39156.6|39136.6|39135.3|39115.3|39158.6|39138.6|39127.5|39107.5|366
1734079200000|2024-12-13 08:40:00|39135.7|39115.7|39152.1|39132.1|39159.7|39139.7|39134.4|39114.4|341
1734079500000|2024-12-13 08:45:00|39152.6|39132.6|39138.5|39118.5|39160.8|39140.8|39137.2|39117.2|369
1734079800000|2024-12-13 08:50:00|39138.7|39118.7|39119.3|39099.3|39145.3|39125.3|39119.1|39099.1|332
1734080100000|2024-12-13 08:55:00|39119.4|39099.4|39134.5|39114.5|39139.2|39119.2|39119.4|39099.4|342
1734080400000|2024-12-13 09:00:00|39135|39115|39150|39130|39157.5|39137.5|39122.6|39102.6|381
1734080700000|2024-12-13 09:05:00|39149.9|39129.9|39147.9|39127.9|39152.8|39132.8|39138.5|39118.5|386
1734081000000|2024-12-13 09:10:00|39148|39128|39141.8|39121.8|39163.8|39143.8|39136.9|39116.9|384
1734081300000|2024-12-13 09:15:00|39141.7|39121.7|39128.5|39108.5|39149.3|39129.3|39128.5|39108.5|285
1734081600000|2024-12-13 09:20:00|39128.6|39108.6|39129.7|39109.7|39135.1|39115.1|39120.3|39100.3|327
1734081900000|2024-12-13 09:25:00|39129.9|39109.9|39122.6|39102.6|39134.5|39114.5|39122.3|39102.3|273
1734082200000|2024-12-13 09:30:00|39121.6|39101.6|39113.1|39093.1|39126|39106|39110.5|39090.5|251
1734082500000|2024-12-13 09:35:00|39112.9|39092.9|39114.1|39094.1|39127|39107|39103.4|39083.4|257
1734082800000|2024-12-13 09:40:00|39114.2|39094.2|39113.7|39093.7|39129.9|39109.9|39105|39085|334
1734083100000|2024-12-13 09:45:00|39113.8|39093.8|39111.2|39091.2|39120.9|39100.9|39102.8|39082.8|266
1734083400000|2024-12-13 09:50:00|39111.8|39091.8|39111|39091|39125.7|39105.7|39107.1|39087.1|306
1734083700000|2024-12-13 09:55:00|39111.1|39091.1|39080|39060|39111.6|39091.6|39040.4|39020.4|540
1734084000000|2024-12-13 10:00:00|39077.7|39057.7|39065.3|39045.3|39095|39075|39060|39040|536
1734084300000|2024-12-13 10:05:00|39065.4|39045.4|39071.5|39051.5|39086.7|39066.7|39062.6|39042.6|389
1734084600000|2024-12-13 10:10:00|39071.6|39051.6|39064.6|39044.6|39071.7|39051.7|39043.5|39023.5|448
1734084900000|2024-12-13 10:15:00|39064.5|39044.5|39057.3|39037.3|39071.9|39051.9|39054|39034|359
1734085200000|2024-12-13 10:20:00|39057.7|39037.7|39050.2|39030.2|39062.9|39042.9|39037.2|39017.2|344
1734085500000|2024-12-13 10:25:00|39050.7|39030.7|39030.5|39010.5|39052.6|39032.6|39023.7|39003.7|426
1734085800000|2024-12-13 10:30:00|39030.7|39010.7|39041.9|39021.9|39051.7|39031.7|39026.1|39006.1|377
1734086100000|2024-12-13 10:35:00|39041.7|39021.7|39060.3|39040.3|39066.1|39046.1|39040.1|39020.1|403
1734086400000|2024-12-13 10:40:00|39060.8|39040.8|39045.1|39025.1|39061.9|39041.9|39041.4|39021.4|341
1734086700000|2024-12-13 10:45:00|39045|39025|39037.3|39017.3|39047.1|39027.1|39025.9|39005.9|354
1734087000000|2024-12-13 10:50:00|39038.4|39018.4|39051.6|39031.6|39052.3|39032.3|39026.5|39006.5|381
1734087300000|2024-12-13 10:55:00|39050.5|39030.5|39030.7|39010.7|39050.5|39030.5|39025.8|39005.8|497
1734087600000|2024-12-13 11:00:00|39030.6|39010.6|39005.6|38985.6|39030.6|39010.6|39002.4|38982.4|522
1734087900000|2024-12-13 11:05:00|39005.8|38985.8|39014.6|38994.6|39016|38996|39000.8|38980.8|400
1734088200000|2024-12-13 11:10:00|39014.8|38994.8|39006.6|38986.6|39019.7|38999.7|39004|38984|376
1734088500000|2024-12-13 11:15:00|39006.8|38986.8|38990.8|38970.8|39008.9|38988.9|38990.8|38970.8|451
1734088800000|2024-12-13 11:20:00|38990.6|38970.6|38993.5|38973.5|39009.6|38989.6|38990.4|38970.4|387
1734089100000|2024-12-13 11:25:00|38993.6|38973.6|39000|38980|39018.2|38998.2|38990.4|38970.4|346
1734089400000|2024-12-13 11:30:00|39000.4|38980.4|38997.3|38977.3|39008.9|38988.9|38996|38976|350
1734089700000|2024-12-13 11:35:00|38997.2|38977.2|39002.1|38982.1|39007.8|38987.8|38997.1|38977.1|354
1734090000000|2024-12-13 11:40:00|39002.3|38982.3|39012.7|38992.7|39027.3|39007.3|38995.5|38975.5|365
1734090300000|2024-12-13 11:45:00|39012.8|38992.8|39015.8|38995.8|39029.9|39009.9|39010.2|38990.2|377
1734090600000|2024-12-13 11:50:00|39016.2|38996.2|39020.2|39000.2|39020.2|39000.2|39007.9|38987.9|277
1734090900000|2024-12-13 11:55:00|39020.4|39000.4|39017.7|38997.7|39026.6|39006.6|39009.9|38989.9|274
1734091200000|2024-12-13 12:00:00|39017.8|38997.8|39009.4|38989.4|39021.5|39001.5|39001.5|38981.5|373
1734091500000|2024-12-13 12:05:00|39009.5|38989.5|38998.1|38978.1|39024.5|39004.5|38998|38978|381
1734091800000|2024-12-13 12:10:00|38998.3|38978.3|38997|38977|39009.9|38989.9|38990.1|38970.1|369
1734092100000|2024-12-13 12:15:00|38997.4|38977.4|39001.5|38981.5|39006.4|38986.4|38991.4|38971.4|291
1734092400000|2024-12-13 12:20:00|39001.3|38981.3|39010|38990|39010.5|38990.5|38991.1|38971.1|297
1734092700000|2024-12-13 12:25:00|39009.9|38989.9|38997.9|38977.9|39018|38998|38995.9|38975.9|319
1734093000000|2024-12-13 12:30:00|38997.8|38977.8|38972.5|38952.5|38997.8|38977.8|38969.3|38949.3|406
1734093300000|2024-12-13 12:35:00|38972.7|38952.7|38939.5|38919.5|38980.5|38960.5|38939.5|38919.5|495
1734093600000|2024-12-13 12:40:00|38939.7|38919.7|38879|38859|38939.7|38919.7|38867.4|38847.4|709
1734093900000|2024-12-13 12:45:00|38878.8|38858.8|38909.5|38889.5|38910.9|38890.9|38867.6|38847.6|530
1734094200000|2024-12-13 12:50:00|38909.3|38889.3|38902.3|38882.3|38931.2|38911.2|38901.7|38881.7|515
1734094500000|2024-12-13 12:55:00|38901.9|38881.9|38891.8|38871.8|38925|38905|38890.7|38870.7|556
1734094800000|2024-12-13 13:00:00|38889.6|38869.6|38883.1|38863.1|38906.1|38886.1|38877.3|38857.3|474
1734095100000|2024-12-13 13:05:00|38882.8|38862.8|38887.7|38867.7|38893.3|38873.3|38877.3|38857.3|438
1734095400000|2024-12-13 13:10:00|38887.5|38867.5|38875.6|38855.6|38890.8|38870.8|38858.5|38838.5|511
1734095700000|2024-12-13 13:15:00|38876.1|38856.1|38861.4|38841.4|38890.2|38870.2|38857.4|38837.4|573
1734096000000|2024-12-13 13:20:00|38861.1|38841.1|38894.9|38874.9|38895.2|38875.2|38860.1|38840.1|531
1734096300000|2024-12-13 13:25:00|38895.2|38875.2|38886.3|38866.3|38899.8|38879.8|38879.5|38859.5|467
1734096600000|2024-12-13 13:30:00|38886.2|38866.2|38882|38862|38897.8|38877.8|38869|38849|550
1734096900000|2024-12-13 13:35:00|38881.7|38861.7|38862.5|38842.5|38886.4|38866.4|38841.6|38821.6|571
1734097200000|2024-12-13 13:40:00|38862.4|38842.4|38814.6|38794.6|38864.9|38844.9|38813.6|38793.6|557
1734097500000|2024-12-13 13:45:00|38814.4|38794.4|38843.9|38823.9|38857.6|38837.6|38810.4|38790.4|556
1734097800000|2024-12-13 13:50:00|38843.8|38823.8|38874.9|38854.9|38882.2|38862.2|38842.4|38822.4|523
1734098100000|2024-12-13 13:55:00|38874.8|38854.8|38886.1|38866.1|38901.3|38881.3|38869.8|38849.8|536
1734098400000|2024-12-13 14:00:00|38884|38864|38924.4|38904.4|38934.8|38914.8|38880.9|38860.9|587
1734098700000|2024-12-13 14:05:00|38924|38904|38956.3|38936.3|38975.6|38955.6|38923.4|38903.4|547
1734099000000|2024-12-13 14:10:00|38956.2|38936.2|38948.2|38928.2|38965.3|38945.3|38935.2|38915.2|455
1734099300000|2024-12-13 14:15:00|38947.8|38927.8|38965.3|38945.3|38979.2|38959.2|38938.6|38918.6|522
1734099600000|2024-12-13 14:20:00|38965.5|38945.5|38977.7|38957.7|38977.7|38957.7|38960.5|38940.5|483
1734099900000|2024-12-13 14:25:00|38981|38961|38985|38965|38994.3|38974.3|38979.7|38959.7|382
1734100200000|2024-12-13 14:30:00|38985.5|38965.5|39014.4|38994.4|39020.1|39000.1|38983.8|38963.8|386
1734100500000|2024-12-13 14:35:00|39013.4|38993.4|39006.8|38986.8|39029|39009|39001.4|38981.4|474
1734100800000|2024-12-13 14:40:00|39006.6|38986.6|38997|38977|39016.8|38996.8|38985.5|38965.5|470
1734101100000|2024-12-13 14:45:00|38997.1|38977.1|38988.3|38968.3|38998.8|38978.8|38974.4|38954.4|439
1734101400000|2024-12-13 14:50:00|38988.2|38968.2|39002.7|38982.7|39006.1|38986.1|38984.2|38964.2|384
1734101700000|2024-12-13 14:55:00|39003|38983|39010.3|38990.3|39010.3|38990.3|38989.9|38969.9|374
1734102000000|2024-12-13 15:00:00|39010.7|38990.7|39020.1|39000.1|39038.7|39018.7|39010.7|38990.7|492
1734102300000|2024-12-13 15:05:00|39019.8|38999.8|39031.5|39011.5|39039.4|39019.4|39003.4|38983.4|459
1734102600000|2024-12-13 15:10:00|39032.7|39012.7|39030|39010|39042.5|39022.5|39023.5|39003.5|425
1734102900000|2024-12-13 15:15:00|39030.1|39010.1|39025.6|39005.6|39041.5|39021.5|39011.9|38991.9|405
1734103200000|2024-12-13 15:20:00|39025.9|39005.9|39035|39015|39040|39020|39015|38995|521
1734103500000|2024-12-13 15:25:00|39035.3|39015.3|39038.7|39018.7|39050.1|39030.1|39032.1|39012.1|443
1734103800000|2024-12-13 15:30:00|39039.1|39019.1|39032.7|39012.7|39046.9|39026.9|39023.8|39003.8|421
1734104100000|2024-12-13 15:35:00|39032.9|39012.9|39012.7|38992.7|39033.1|39013.1|38998.5|38978.5|562
1734104400000|2024-12-13 15:40:00|39013|38993|38999.9|38979.9|39024.7|39004.7|38999.9|38979.9|450
1734104700000|2024-12-13 15:45:00|39003.3|38983.3|39024|39004|39024.1|39004.1|38994|38974|466
1734105000000|2024-12-13 15:50:00|39023.5|39003.5|39037.5|39017.5|39041.5|39021.5|39020.5|39000.5|531
1734105300000|2024-12-13 15:55:00|39034.6|39014.6|39012.3|38992.3|39034.9|39014.9|39010|38990|566
1734105600000|2024-12-13 16:00:00|39012.2|38992.2|39028.5|39008.5|39038.6|39018.6|39003.4|38983.4|461
1734105900000|2024-12-13 16:05:00|39028.4|39008.4|39022.1|39002.1|39043.7|39023.7|39021.2|39001.2|401
1734106200000|2024-12-13 16:10:00|39022.7|39002.7|38976.5|38956.5|39025.4|39005.4|38969.4|38949.4|438
1734106500000|2024-12-13 16:15:00|38971.9|38951.9|38982.5|38962.5|38996.3|38976.3|38968.4|38948.4|406
1734106800000|2024-12-13 16:20:00|38982.4|38962.4|38992.9|38972.9|39016.1|38996.1|38982.4|38962.4|492
1734107100000|2024-12-13 16:25:00|38992.8|38972.8|38986.9|38966.9|38995.1|38975.1|38979.7|38959.7|419
1734107400000|2024-12-13 16:30:00|38987.3|38967.3|38984.3|38964.3|38993.2|38973.2|38976|38956|488
1734107700000|2024-12-13 16:35:00|38983.9|38963.9|38964.8|38944.8|38990.9|38970.9|38960.7|38940.7|459
1734108000000|2024-12-13 16:40:00|38964.4|38944.4|38955.1|38935.1|38974.7|38954.7|38947.9|38927.9|550
1734108300000|2024-12-13 16:45:00|38955|38935|38937.6|38917.6|38960.2|38940.2|38937.5|38917.5|474
1734108600000|2024-12-13 16:50:00|38937.2|38917.2|38901.8|38881.8|38942.2|38922.2|38898|38878|546
1734108900000|2024-12-13 16:55:00|38901.1|38881.1|38930.2|38910.2|38932.5|38912.5|38898.3|38878.3|477
1734109200000|2024-12-13 17:00:00|38929.9|38909.9|38948.6|38928.6|38950.7|38930.7|38928.9|38908.9|438
1734109500000|2024-12-13 17:05:00|38948.1|38928.1|38954|38934|38988.6|38956.2|38944.9|38924.9|467
1734109800000|2024-12-13 17:10:00|38954.8|38934.8|38948.8|38928.8|38965.3|38945.3|38941.5|38921.5|417
1734110100000|2024-12-13 17:15:00|38949.4|38929.4|38967.1|38947.1|38969.4|38949.4|38949.4|38929.4|541
1734110400000|2024-12-13 17:20:00|38967.6|38947.6|38958|38938|38970.2|38950.2|38952.5|38914.8|512
1734110700000|2024-12-13 17:25:00|38958.1|38938.1|38963.2|38943.2|38969.5|38949.5|38956.9|38936.9|388
1734111000000|2024-12-13 17:30:00|38963.3|38943.3|38949.3|38929.3|38984.1|38956.7|38946.6|38911.8|501
1734111300000|2024-12-13 17:35:00|38948.8|38928.8|38950.4|38930.4|38957.2|38937.2|38943.3|38923.3|440
1734111600000|2024-12-13 17:40:00|38950.5|38930.5|38933.7|38913.7|38965.8|38945.8|38911.9|38891.9|575
1734111900000|2024-12-13 17:45:00|38933.5|38913.5|38941.2|38921.2|38953.3|38933.3|38931.7|38911.7|405
1734112200000|2024-12-13 17:50:00|38942.1|38922.1|38944.7|38924.7|38953.9|38933.9|38937.8|38917.8|428
1734112500000|2024-12-13 17:55:00|38945.4|38925.4|38950.5|38930.5|38958|38938|38939.2|38919.2|457
1734112800000|2024-12-13 18:00:00|38951.2|38931.2|38961.7|38941.7|38962.5|38942.5|38942.2|38922.2|496
1734113100000|2024-12-13 18:05:00|38962|38942|38987.9|38967.9|38991.7|38971.7|38961.4|38941.4|483
1734113400000|2024-12-13 18:10:00|38988.2|38968.2|38995.5|38975.5|39014.9|38977.9|38981.5|38951.7|666
1734113700000|2024-12-13 18:15:00|38992.8|38972.8|38977|38957|38998.8|38978.8|38971.8|38946.6|533
1734114000000|2024-12-13 18:20:00|38978.1|38958.1|38982.5|38962.5|39006.4|38970.8|38970.2|38943.1|615
1734114300000|2024-12-13 18:25:00|38982.1|38962.1|39003|38953|39003.2|38970.5|38970.9|38942.9|632
1734114600000|2024-12-13 18:30:00|39003.1|38953.1|38970.4|38950.4|39004|38954|38960.7|38922.9|443
1734114900000|2024-12-13 18:35:00|38970.1|38950.1|38956.7|38936.7|38971.8|38951.8|38951.6|38931.6|360
1734115200000|2024-12-13 18:40:00|38956.8|38936.8|38951.3|38931.3|38961.5|38941.5|38949|38929|286
1734115500000|2024-12-13 18:45:00|38951.7|38931.7|38960.4|38940.4|38965.6|38945.6|38950.1|38930.1|342
1734115800000|2024-12-13 18:50:00|38960.3|38940.3|38962.2|38942.2|38976.8|38956.8|38959.4|38939.4|344
1734116100000|2024-12-13 18:55:00|38962.3|38942.3|38957.9|38937.9|38962.8|38942.8|38954.7|38934.7|346
1734116400000|2024-12-13 19:00:00|38948.2|38928.2|38963|38943|38970.1|38947.7|38948.2|38908.6|369
1734116700000|2024-12-13 19:05:00|38962.3|38942.3|38945.1|38925.1|38962.3|38942.3|38944.2|38924.2|359
1734117000000|2024-12-13 19:10:00|38945.2|38925.2|38939.2|38919.2|38956.2|38936.2|38933.5|38913.5|324
1734117300000|2024-12-13 19:15:00|38939.1|38919.1|38945|38925|38945.5|38925.5|38933.5|38913.5|286
1734117600000|2024-12-13 19:20:00|38945.3|38925.3|38948.4|38928.4|38951.3|38931.3|38943.1|38923.1|276
1734117900000|2024-12-13 19:25:00|38947.8|38927.8|38952.9|38932.9|38954.2|38934.2|38940.7|38920.7|348
1734118200000|2024-12-13 19:30:00|38952.5|38932.5|38945.8|38925.8|38959|38939|38944|38924|343
1734118500000|2024-12-13 19:35:00|38946.8|38926.8|38952.3|38932.3|38958.1|38938.1|38944.8|38924.8|328
1734118800000|2024-12-13 19:40:00|38953|38933|38959.3|38939.3|38963.1|38943.1|38951.2|38931.2|333
1734119100000|2024-12-13 19:45:00|38959.7|38939.7|38971.3|38951.3|38974.7|38954.7|38959.6|38939.6|360
1734119400000|2024-12-13 19:50:00|38972.3|38952.3|38965.5|38945.5|38977.9|38957.9|38963.3|38943.3|307
1734119700000|2024-12-13 19:55:00|38965.7|38945.7|38960.7|38940.7|38970.2|38950.2|38959.9|38939.9|355
1734120000000|2024-12-13 20:00:00|38959.2|38939.2|38956.7|38936.7|38966.1|38946.1|38951.5|38931.5|316
1734120300000|2024-12-13 20:05:00|38955.9|38935.9|38961.4|38941.4|38961.4|38941.4|38952.9|38932.9|323
1734120600000|2024-12-13 20:10:00|38961.6|38941.6|38961.2|38941.2|38966|38946|38954.1|38934.1|323
1734120900000|2024-12-13 20:15:00|38962.2|38942.2|38972.4|38952.4|38972.8|38952.8|38960.1|38940.1|268
1734121200000|2024-12-13 20:20:00|38972.3|38952.3|38957|38937|38972.8|38952.8|38955.2|38935.2|278
1734121500000|2024-12-13 20:25:00|38956.8|38936.8|38952.9|38932.9|38961.9|38941.9|38952.3|38932.3|250
1734121800000|2024-12-13 20:30:00|38952.7|38932.7|38948.4|38928.4|38954.8|38934.8|38945.6|38925.6|253
1734122100000|2024-12-13 20:35:00|38948.8|38928.8|38959.1|38939.1|38962.1|38942.1|38947.7|38927.7|267
1734122400000|2024-12-13 20:40:00|38959.7|38939.7|38964.8|38944.8|38967.2|38947.2|38958.9|38938.9|263
1734122700000|2024-12-13 20:45:00|38964.7|38944.7|38965.5|38945.5|38980.8|38949.7|38960.4|38926.8|271
1734123000000|2024-12-13 20:50:00|38967.1|38947.1|38962|38942|38981.8|38947.1|38956.3|38922.1|365
1734123300000|2024-12-13 20:55:00|38962.8|38942.8|38972.9|38922.9|38981.9|38943.6|38952.5|38920.6|529
1734123600000|2024-12-13 21:00:00|38972.2|38922.2|38956.5|38936.5|38977.8|38939.1|38956.3|38918.3|234
1734123900000|2024-12-13 21:05:00|38956.6|38936.6|38953.4|38933.4|38962.1|38942.1|38953.4|38933.4|104
1734124200000|2024-12-13 21:10:00|38953.3|38933.3|38959.3|38939.3|38959.6|38939.6|38952.9|38932.9|109
1734124500000|2024-12-13 21:15:00|38959.6|38939.6|38951.8|38931.8|38970.9|38939.8|38950.8|38916.6|139
1734124800000|2024-12-13 21:20:00|38951.9|38931.9|38933.4|38913.4|38953|38933|38933.4|38913.4|137
1734125100000|2024-12-13 21:25:00|38933.5|38913.5|38946.6|38885|38951.3|38915.1|38927.8|38885|148
1734125400000|2024-12-13 21:30:00|38948.2|38886|38959.6|38907.7|38961.4|38909.3|38944.3|38886|253
1734125700000|2024-12-13 21:35:00|38959.7|38906.5|38958|38901|38963.3|38912.6|38952.4|38900.2|191
1734126000000|2024-12-13 21:40:00|38955.6|38903.4|38971.6|38899.7|38977.7|38910.8|38942.6|38892.6|200
1734126300000|2024-12-13 21:45:00|38969.5|38893.3|38944.4|38890.8|38984.5|38900.2|38942.5|38882|369
1734126600000|2024-12-13 21:50:00|38943.3|38889.8|38974|38863.4|38981.7|38893.9|38943.3|38850.9|871
1734126900000|2024-12-13 21:55:00|38971.4|38852.4|38968.7|38848.7|38975|38855|38965.1|38845.1|327
1734296400000|2024-12-15 21:00:00|38982.3|38842.3|38982.3|38842.3|38982.3|38842.3|38982.3|38842.3|1
1734299700000|2024-12-15 21:55:00|39156.3|39011.3|39156.5|39011.5|39156.5|39011.5|39156.3|39011.3|2
1734300300000|2024-12-15 22:05:00|39146.5|39021.5|39146.5|39021.5|39146.5|39021.5|39146.5|39021.5|1
1734300900000|2024-12-15 22:15:00|39144.1|39024.1|39135.1|39015.1|39144.1|39024.1|39135.1|39015.1|2
1734301200000|2024-12-15 22:20:00|39136.3|39016.3|39151.8|39031.8|39151.8|39031.8|39129.4|39009.4|5
1734301500000|2024-12-15 22:25:00|39139|39019|39145.8|39025.8|39152.7|39032.7|39139|39019|40
1734301800000|2024-12-15 22:30:00|39144.8|39024.8|39117|38997|39147.1|39027.1|39116.7|38996.7|63
1734302100000|2024-12-15 22:35:00|39117.4|38997.4|39103.1|38983.1|39117.5|38997.5|39099.5|38979.5|78
1734302400000|2024-12-15 22:40:00|39103.4|38983.4|39100|38980|39103.4|38983.4|39083.1|38963.1|94
1734302700000|2024-12-15 22:45:00|39099.6|38979.6|39095.8|38975.8|39099.6|38979.6|39086.2|38966.2|74
1734303000000|2024-12-15 22:50:00|39089.5|38969.5|39092|38972|39093.7|38973.7|39080.7|38960.7|30
1734303300000|2024-12-15 22:55:00|39114.2|38994.2|39117.5|38997.5|39117.5|38997.5|39114.2|38994.2|3
1734303600000|2024-12-15 23:00:00|39096.1|38976.1|39093.1|38973.1|39109|38989|39089.5|38969.5|7
1734303900000|2024-12-15 23:05:00|39096.6|38976.6|39086.5|38966.5|39096.6|38976.6|39073.3|38953.3|21
1734304200000|2024-12-15 23:10:00|39086|38966|39082.6|38962.6|39086.8|38966.8|39081.7|38961.7|24
1734304500000|2024-12-15 23:15:00|39080.9|38960.9|39083.6|38963.6|39083.6|38963.6|39078.9|38958.9|6
1734304800000|2024-12-15 23:20:00|39083.4|38963.4|39084.2|38964.2|39095|38975|39080.5|38960.5|45
1734305100000|2024-12-15 23:25:00|39087.2|38967.2|39083.9|38963.9|39096.4|38976.4|39080.8|38960.8|36
1734305400000|2024-12-15 23:30:00|39084.3|38964.3|39080.6|38960.6|39088.3|38968.3|39080.6|38960.6|49
1734305700000|2024-12-15 23:35:00|39077.2|38957.2|39072|38952|39077.7|38957.7|39072|38952|22
1734306000000|2024-12-15 23:40:00|39073|38953|39065.9|38945.9|39074.7|38954.7|39064.2|38944.2|55
1734306300000|2024-12-15 23:45:00|39066.1|38946.1|39069.1|38949.1|39076.6|38956.6|39065.8|38945.8|40
1734306600000|2024-12-15 23:50:00|39072.2|38952.2|39069.1|38949.1|39077.5|38957.5|39057.9|38937.9|49
1734306900000|2024-12-15 23:55:00|39070|38950|39060.8|38940.8|39088|38968|39049.4|38929.4|84
1734307200000|2024-12-16 00:00:00|39059.8|38939.8|39056.2|38936.2|39085.5|38965.5|39049.6|38929.6|76
1734307500000|2024-12-16 00:05:00|39051.1|38931.1|39063.7|38943.7|39084|38964|39051|38931|49
1734307800000|2024-12-16 00:10:00|39063.2|38943.2|39062.9|38942.9|39063.4|38943.4|39056.1|38936.1|49
1734308100000|2024-12-16 00:15:00|39058.5|38938.5|39066.2|38946.2|39066.3|38946.3|39052.9|38932.9|39
1734308400000|2024-12-16 00:20:00|39068|38948|39081.5|38961.5|39097.2|38977.2|39063.3|38943.3|51
1734308700000|2024-12-16 00:25:00|39078|38958|39019.5|38899.5|39078|38958|39013.5|38893.5|90
1734309000000|2024-12-16 00:30:00|39019.9|38899.9|39006.1|38886.1|39037.1|38917.1|39003.8|38883.8|163
1734309300000|2024-12-16 00:35:00|39003.9|38883.9|38982.2|38862.2|39012.3|38892.3|38955|38835|221
1734309600000|2024-12-16 00:40:00|38982.1|38862.1|39031.2|38911.2|39043.9|38923.9|38964|38844|151
1734309900000|2024-12-16 00:45:00|39026.4|38906.4|39017|38897|39043.8|38923.8|39010.4|38890.4|147
1734310200000|2024-12-16 00:50:00|39017.7|38897.7|39012.7|38892.7|39034.5|38914.5|39003.9|38883.9|164
1734310500000|2024-12-16 00:55:00|39004.5|38884.5|39049.7|38929.7|39049.7|38929.7|39003.9|38883.9|167
1734310800000|2024-12-16 01:00:00|39051|38931|39000.8|38898.9|39069.3|38949.3|38983.1|38871.2|210
1734311100000|2024-12-16 01:05:00|39000.7|38899|38984.5|38902.6|39003.9|38916.8|38970.7|38892.9|171
1734311400000|2024-12-16 01:10:00|38984.4|38907.4|38944.8|38867.6|38984.6|38907.8|38941.5|38864.8|225
1734311700000|2024-12-16 01:15:00|38943.4|38867.1|38942.3|38850.9|38950.9|38871.2|38927.1|38847.1|179
1734312000000|2024-12-16 01:20:00|38942.1|38851.8|38929.8|38857.5|38942.1|38868.8|38920.1|38845.9|181
1734312300000|2024-12-16 01:25:00|38931.4|38855.8|38923.7|38859.6|38933|38872.2|38913.9|38848.5|222
1734312600000|2024-12-16 01:30:00|38923.6|38851|38922.5|38855.2|38933.6|38867.8|38908.7|38846|198
1734312900000|2024-12-16 01:35:00|38919.2|38857|38928.5|38855.7|38932.4|38866.4|38910.9|38841.6|174
1734313200000|2024-12-16 01:40:00|38932.5|38855.5|38912.4|38858.8|38932.5|38863.1|38905.7|38844.3|232
1734313500000|2024-12-16 01:45:00|38914|38858.9|38902.4|38852.1|38924.2|38863.3|38901.7|38843.3|190
1734313800000|2024-12-16 01:50:00|38908.3|38858.3|38917.7|38855.9|38923.3|38877.4|38892.3|38831|166
1734314100000|2024-12-16 01:55:00|38917.8|38855.7|38905.8|38855.8|38920.6|38860.9|38902.8|38832|119
1734314400000|2024-12-16 02:00:00|38923.4|38829.6|38908.2|38834.4|38926.4|38861.9|38895.9|38829.6|167
1734314700000|2024-12-16 02:05:00|38907.6|38838.1|38895.6|38845.6|38910.8|38849.1|38893.4|38833.7|157
1734315000000|2024-12-16 02:10:00|38903.2|38839.5|38887.8|38824.1|38903.6|38839.6|38874.1|38816.2|163
1734315300000|2024-12-16 02:15:00|38886.2|38823.1|38895.9|38828.6|38899.1|38837.9|38878.2|38819.6|159
1734315600000|2024-12-16 02:20:00|38894.9|38828.8|38889.7|38839.7|38899|38840.4|38881.7|38823.2|172
1734315900000|2024-12-16 02:25:00|38890.4|38840.4|38898.6|38848.6|38910.1|38849.9|38890.4|38831.6|138
1734316200000|2024-12-16 02:30:00|38898.8|38848.8|38895.8|38842.7|38910.6|38852.6|38893.9|38831.1|158
1734316500000|2024-12-16 02:35:00|38896.3|38843.3|38904.9|38842.8|38907.2|38848.6|38892.3|38835.3|122
1734316800000|2024-12-16 02:40:00|38904.5|38842.7|38900.3|38850.3|38909.6|38863.2|38878.8|38838|95
1734317100000|2024-12-16 02:45:00|38906|38844.7|38904.3|38854.3|38911.9|38869.5|38885.9|38843.9|78
1734317400000|2024-12-16 02:50:00|38889.4|38869.4|38885.2|38865.2|38920.1|38872.8|38885.2|38845.4|126
1734317700000|2024-12-16 02:55:00|38886.7|38866.7|38906.7|38846.9|38918.7|38878|38886.7|38846|145
1734318000000|2024-12-16 03:00:00|38905.5|38845.8|38904.3|38842.5|38913.1|38870.2|38883|38841.3|125
1734318300000|2024-12-16 03:05:00|38904.4|38842.9|38905.4|38844.4|38911.8|38870.2|38882.7|38839.7|135
1734318600000|2024-12-16 03:10:00|38907.5|38846.6|38900.9|38835.8|38912.9|38854.7|38891.7|38831.8|112
1734318900000|2024-12-16 03:15:00|38901|38835.6|38903.6|38840.8|38904.2|38843.1|38884.3|38827.5|124
1734319200000|2024-12-16 03:20:00|38901.4|38840.7|38902.8|38852.8|38908.2|38866.5|38880.4|38839.6|118
1734319500000|2024-12-16 03:25:00|38902.4|38852.4|38904.2|38844.3|38911.1|38855.4|38901.4|38841.5|112
1734319800000|2024-12-16 03:30:00|38908.7|38845.4|38905.9|38855.9|38911.5|38868.5|38884.2|38841.1|116
1734320100000|2024-12-16 03:35:00|38906.3|38856.3|38907.8|38846.1|38913.4|38865|38883.4|38840.9|134
1734320400000|2024-12-16 03:40:00|38914.3|38846|38899.4|38849.4|38914.3|38865.5|38884|38840.9|81
1734320700000|2024-12-16 03:45:00|38898.6|38848.6|38905.5|38845.5|38912.2|38865|38884.3|38841.9|94
1734321000000|2024-12-16 03:50:00|38900.4|38845.3|38882|38862|38908.9|38865.9|38880.5|38841.1|84
1734321300000|2024-12-16 03:55:00|38883.8|38863.8|38905.8|38845.4|38907.5|38866.1|38880.2|38840.2|99
1734321600000|2024-12-16 04:00:00|38908.5|38842.8|38888.3|38838.3|38908.5|38859|38872.8|38830.3|105
1734321900000|2024-12-16 04:05:00|38886.4|38836.4|38896.2|38836.5|38899.2|38856.2|38872.9|38831.8|76
1734322200000|2024-12-16 04:10:00|38896.5|38836.8|38891.3|38831.3|38897|38857.2|38874.1|38830.3|91
1734322500000|2024-12-16 04:15:00|38892.8|38833.4|38890.7|38830.8|38893.5|38853.5|38869.8|38826.9|80
1734322800000|2024-12-16 04:20:00|38885.6|38835.6|38882.2|38832.2|38893|38850.8|38868.4|38821.9|110
1734323100000|2024-12-16 04:25:00|38867.8|38847.8|38870.2|38850.2|38896.7|38853.2|38867.8|38827.8|88
1734323400000|2024-12-16 04:30:00|38872.1|38852.1|38882|38832|38899.7|38854.5|38872.1|38825.2|89
1734323700000|2024-12-16 04:35:00|38882.1|38832.1|38886.6|38826.8|38891.8|38846.2|38862.9|38823.5|100
1734324000000|2024-12-16 04:40:00|38886.5|38826.7|38891.2|38831.2|38895|38851|38867.2|38826.7|72
1734324300000|2024-12-16 04:45:00|38890.5|38830.5|38893.8|38834|38900.8|38854.8|38873.4|38830.5|93
1734324600000|2024-12-16 04:50:00|38893.2|38833.5|38890.5|38840.5|38899.5|38857.5|38873|38832.8|75
1734324900000|2024-12-16 04:55:00|38890.6|38840.6|38884.1|38824.5|38895.9|38854.4|38861.8|38822.2|99
1734325200000|2024-12-16 05:00:00|38886.7|38827.1|38875.8|38815.7|38887.7|38845.2|38861|38815.1|122
1734325500000|2024-12-16 05:05:00|38875.9|38815.6|38874|38824|38882.3|38842.4|38858.6|38815.6|117
1734325800000|2024-12-16 05:10:00|38875.3|38825.3|38880.9|38820.7|38883.8|38841.6|38857.8|38813.7|110
1734326100000|2024-12-16 05:15:00|38879.9|38819.5|38861.5|38841.5|38883.9|38841.5|38859.4|38818.1|84
1734326400000|2024-12-16 05:20:00|38880.3|38821.2|38861.5|38841.5|38883.2|38841.7|38859.1|38816.3|76
1734326700000|2024-12-16 05:25:00|38861.6|38841.6|38869.2|38819.2|38906|38842.2|38859.7|38803|118
1734327000000|2024-12-16 05:30:00|38854.9|38834.9|38870|38820|38878.9|38837.2|38854.9|38806.7|111
1734327300000|2024-12-16 05:35:00|38870.5|38820.5|38867.9|38809.2|38878.5|38828.7|38845.6|38803.4|105
1734327600000|2024-12-16 05:40:00|38864|38814|38868.9|38809.8|38872.7|38830.7|38846.3|38803.9|103
1734327900000|2024-12-16 05:45:00|38869|38809.7|38864.7|38814.7|38870.6|38830.6|38843.2|38804.2|94
1734328200000|2024-12-16 05:50:00|38864.8|38814.8|38874.9|38817.2|38878.8|38836.9|38851.1|38811.4|96
1734328500000|2024-12-16 05:55:00|38875|38818.4|38869|38812.2|38882.3|38840.9|38846.8|38807.5|110
1734328800000|2024-12-16 06:00:00|38870.8|38814.1|38853.2|38833.2|38874.2|38833.2|38844.1|38807.7|128
1734329100000|2024-12-16 06:05:00|38853.1|38833.1|38876.9|38819.7|38878.5|38839.2|38851.6|38810.2|111
1734329400000|2024-12-16 06:10:00|38877|38819.6|38860.4|38840.4|38885.4|38843.2|38857.5|38816.7|178
1734329700000|2024-12-16 06:15:00|38860.5|38840.5|38862.1|38842.1|38884.4|38842.4|38855.5|38815.8|155
1734330000000|2024-12-16 06:20:00|38861.5|38841.5|38882.1|38824.8|38883.8|38845.3|38861|38821.3|117
1734330300000|2024-12-16 06:25:00|38882|38824.7|38886.9|38828.9|38917.2|38842.4|38853.4|38813.6|199
1734330600000|2024-12-16 06:30:00|38895|38829.3|38896.7|38843.3|38908.3|38845|38885.9|38824.4|181
1734330900000|2024-12-16 06:35:00|38897.9|38842.6|38906.2|38856.2|38920.8|38870.7|38890.7|38833.9|157
1734331200000|2024-12-16 06:40:00|38907.3|38857.3|38915.1|38845.9|38922.7|38872|38887.3|38838.5|154
1734331500000|2024-12-16 06:45:00|38918|38848.7|38912.4|38846|38921.2|38878.6|38892.7|38845.8|141
1734331800000|2024-12-16 06:50:00|38915.1|38848.6|38910.9|38847.5|38915.4|38855.5|38898.2|38839.5|120
1734332100000|2024-12-16 06:55:00|38912|38846.9|38906.2|38855.8|38914|38860.3|38900.8|38842.4|173
1734332400000|2024-12-16 07:00:00|38910.4|38858|38868|38848|38910.4|38868.9|38864.2|38844.2|220
1734332700000|2024-12-16 07:05:00|38867.1|38847.1|38854.4|38834.4|38874.1|38854.1|38850.6|38830.6|342
1734333000000|2024-12-16 07:10:00|38854.3|38834.3|38853.7|38833.7|38862.7|38842.7|38843|38823|185
1734333300000|2024-12-16 07:15:00|38852.6|38832.6|38829.5|38809.5|38866.4|38846.4|38820.7|38800.7|211
1734333600000|2024-12-16 07:20:00|38830.1|38810.1|38822.2|38802.2|38836.8|38816.8|38814.9|38794.9|173
1734333900000|2024-12-16 07:25:00|38822.9|38802.9|38827.2|38807.2|38835.1|38815.1|38821.7|38801.7|162
1734334200000|2024-12-16 07:30:00|38827.7|38807.7|38843.6|38823.6|38848.4|38828.4|38810.2|38790.2|253
1734334500000|2024-12-16 07:35:00|38843.5|38823.5|38844.7|38824.7|38864.9|38844.9|38843.5|38823.5|166
1734334800000|2024-12-16 07:40:00|38844.8|38824.8|38844.8|38824.8|38854.2|38834.2|38841.7|38821.7|185
1734335100000|2024-12-16 07:45:00|38845.7|38825.7|38831.3|38811.3|38850|38830|38831.3|38811.3|188
1734335400000|2024-12-16 07:50:00|38830.5|38810.5|38862.3|38842.3|38865.5|38845.5|38815.8|38795.8|268
1734335700000|2024-12-16 07:55:00|38862.4|38842.4|38860.9|38840.9|38879.7|38859.7|38857.6|38837.6|295
1734336000000|2024-12-16 08:00:00|38861.6|38841.6|38856.4|38836.4|38868.6|38848.6|38841|38821|285
1734336300000|2024-12-16 08:05:00|38855.6|38835.6|38872.7|38852.7|38880.1|38860.1|38853.6|38833.6|299
1734336600000|2024-12-16 08:10:00|38875.4|38855.4|38959.4|38855.8|38963.3|38898.7|38867.5|38844.8|465
1734336900000|2024-12-16 08:15:00|39006|38886|38906|38886|39052.9|38932.9|38898.4|38865.2|466
1734337200000|2024-12-16 08:20:00|38905.1|38885.1|38911.4|38891.4|38925.4|38905.4|38888.6|38868.6|421
1734337500000|2024-12-16 08:25:00|38911.2|38891.2|38938.4|38875.6|38944.3|38914.8|38906.1|38869|325
1734337800000|2024-12-16 08:30:00|38932.3|38846.4|38853.7|38833.7|38932.3|38866.6|38837.4|38813.8|502
1734338100000|2024-12-16 08:35:00|38854.3|38834.3|38857|38837|38869.1|38849.1|38849.7|38829.7|250
1734338400000|2024-12-16 08:40:00|38855.6|38835.6|38880.1|38860.1|38880.1|38860.1|38843.8|38823.8|267
1734338700000|2024-12-16 08:45:00|38879.8|38859.8|38882.7|38862.7|38887.2|38867.2|38875.2|38855.2|213
1734339000000|2024-12-16 08:50:00|38882.1|38862.1|38885.8|38865.8|38888.3|38868.3|38873|38853|181
1734339300000|2024-12-16 08:55:00|38890.6|38870.6|38932.5|38856.1|38932.5|38878.6|38886.2|38856.1|223
1734339600000|2024-12-16 09:00:00|38918.1|38842.9|38842.4|38822.4|38929.8|38848.6|38839.4|38813.1|321
1734339900000|2024-12-16 09:05:00|38841.7|38821.7|38827.8|38807.8|38851|38831|38826.3|38806.3|246
1734340200000|2024-12-16 09:10:00|38827.2|38807.2|38820.6|38800.6|38827.6|38807.6|38808|38788|249
1734340500000|2024-12-16 09:15:00|38821.2|38801.2|38854.3|38834.3|38867.8|38847.8|38819.7|38799.7|283
1734340800000|2024-12-16 09:20:00|38855.2|38835.2|38862.2|38842.2|38862.8|38842.8|38839.3|38819.3|246
1734341100000|2024-12-16 09:25:00|38862.7|38842.7|38853.4|38833.4|38874.1|38854.1|38841.6|38821.6|264
1734341400000|2024-12-16 09:30:00|38852.6|38832.6|38840.3|38820.3|38860.1|38840.1|38837.3|38817.3|269
1734341700000|2024-12-16 09:35:00|38840.2|38820.2|38865.8|38845.8|38868.5|38848.5|38837.3|38817.3|258
1734342000000|2024-12-16 09:40:00|38866.1|38846.1|38896.5|38876.5|38900.4|38880.4|38859.1|38839.1|258
1734342300000|2024-12-16 09:45:00|38897.2|38877.2|38889|38869|38898.4|38878.4|38880.8|38860.8|289
1734342600000|2024-12-16 09:50:00|38888.3|38868.3|38903.6|38883.6|38911.9|38891.9|38883.7|38863.7|293
1734342900000|2024-12-16 09:55:00|38902.4|38882.4|38912|38892|38912|38892|38894.1|38874.1|224
1734343200000|2024-12-16 10:00:00|38909.2|38889.2|38902.2|38882.2|38914.3|38894.3|38900.3|38880.3|184
1734343500000|2024-12-16 10:05:00|38902.3|38882.3|38900.4|38880.4|38910.7|38890.7|38893.5|38873.5|226
1734343800000|2024-12-16 10:10:00|38899.8|38879.8|38929.5|38909.5|38930.2|38910.2|38899.8|38879.8|200
1734344100000|2024-12-16 10:15:00|38928.9|38908.9|38913.6|38893.6|38934|38914|38910.2|38890.2|254
1734344400000|2024-12-16 10:20:00|38913.7|38893.7|38918.8|38898.8|38922.7|38902.7|38913.2|38893.2|199
1734344700000|2024-12-16 10:25:00|38918.9|38898.9|38911.6|38891.6|38924.2|38904.2|38909.5|38889.5|242
1734345000000|2024-12-16 10:30:00|38912.3|38892.3|38916.9|38896.9|38923|38903|38912.3|38892.3|147
1734345300000|2024-12-16 10:35:00|38918.3|38898.3|38937.1|38917.1|38938.2|38918.2|38916.2|38896.2|209
1734345600000|2024-12-16 10:40:00|38936.8|38916.8|38945.2|38925.2|38946.1|38926.1|38926.2|38906.2|172
1734345900000|2024-12-16 10:45:00|38945.3|38925.3|38941.7|38921.7|38951.7|38931.7|38935|38915|233
1734346200000|2024-12-16 10:50:00|38941.9|38921.9|38970.8|38950.8|38972|38952|38941.9|38921.9|277
1734346500000|2024-12-16 10:55:00|38970|38950|38996.7|38976.7|39014.7|38994.7|38970|38950|394
1734346800000|2024-12-16 11:00:00|38999|38979|38999.8|38979.8|39014.7|38994.7|38987.2|38967.2|465
1734347100000|2024-12-16 11:05:00|38999.9|38979.9|39000.3|38980.3|39005|38985|38986|38966|441
1734347400000|2024-12-16 11:10:00|39000.4|38980.4|39006.8|38986.8|39009.2|38989.2|38990.1|38970.1|316
1734347700000|2024-12-16 11:15:00|39008.2|38988.2|39003.9|38983.9|39008.5|38988.5|38990|38970|261
1734348000000|2024-12-16 11:20:00|39003.8|38983.8|39013.5|38993.5|39025.9|39005.9|38990.4|38970.4|258
1734348300000|2024-12-16 11:25:00|39014.3|38994.3|39007.9|38987.9|39018.9|38998.9|39001.8|38981.8|216
1734348600000|2024-12-16 11:30:00|39008|38988|39001.6|38981.6|39021.4|39001.4|38994.7|38974.7|250
1734348900000|2024-12-16 11:35:00|39000.4|38980.4|38996.8|38976.8|39008.8|38988.8|38993.6|38973.6|194
1734349200000|2024-12-16 11:40:00|38996.7|38976.7|38983.6|38963.6|39011.2|38991.2|38970.6|38950.6|247
1734349500000|2024-12-16 11:45:00|38983.5|38963.5|38973.1|38953.1|38998.1|38978.1|38973.1|38953.1|192
1734349800000|2024-12-16 11:50:00|38972.8|38952.8|38978.1|38958.1|38988.6|38968.6|38972.3|38952.3|179
1734350100000|2024-12-16 11:55:00|38977.7|38957.7|38956.5|38936.5|38979.7|38959.7|38955.3|38935.3|123
1734350400000|2024-12-16 12:00:00|38955.7|38935.7|38949.7|38929.7|38959.3|38939.3|38949.7|38929.7|174
1734350700000|2024-12-16 12:05:00|38949.6|38929.6|38946.2|38926.2|38956.2|38936.2|38942.3|38922.3|169
1734351000000|2024-12-16 12:10:00|38946.3|38926.3|38947.9|38927.9|38951.2|38931.2|38938.7|38918.7|118
1734351300000|2024-12-16 12:15:00|38947.2|38927.2|38934.8|38914.8|38948.6|38928.6|38930.9|38910.9|146
1734351600000|2024-12-16 12:20:00|38934.9|38914.9|38935.8|38915.8|38954.9|38934.9|38933.7|38913.7|134
1734351900000|2024-12-16 12:25:00|38935.6|38915.6|38949.3|38929.3|38958.8|38938.8|38935.5|38915.5|187
1734352200000|2024-12-16 12:30:00|38949.8|38929.8|38952|38932|38970|38950|38948.7|38928.7|213
1734352500000|2024-12-16 12:35:00|38951.4|38931.4|38941.2|38921.2|38952.4|38932.4|38929.2|38909.2|234
1734352800000|2024-12-16 12:40:00|38941.8|38921.8|38931.7|38911.7|38953|38933|38925.7|38905.7|202
1734353100000|2024-12-16 12:45:00|38931.1|38911.1|38945.8|38925.8|38948.6|38928.6|38926.7|38906.7|201
1734353400000|2024-12-16 12:50:00|38945.2|38925.2|38947.7|38927.7|38949.4|38929.4|38940.3|38920.3|190
1734353700000|2024-12-16 12:55:00|38946.7|38926.7|38975.6|38955.6|38977.3|38957.3|38936.6|38916.6|335
1734354000000|2024-12-16 13:00:00|38978.1|38958.1|38952.1|38932.1|38982.3|38962.3|38940.6|38920.6|334
1734354300000|2024-12-16 13:05:00|38953.1|38933.1|38967.9|38947.9|38977.1|38957.1|38948.2|38928.2|303
1734354600000|2024-12-16 13:10:00|38967|38947|38971.6|38951.6|38976.4|38956.4|38951.5|38931.5|260
1734354900000|2024-12-16 13:15:00|38972.3|38952.3|38965.2|38945.2|38981.6|38961.6|38963.4|38943.4|213
1734355200000|2024-12-16 13:20:00|38964.7|38944.7|38949.8|38929.8|38997.3|38977.3|38946.5|38926.5|295
1734355500000|2024-12-16 13:25:00|38949.9|38929.9|38956.5|38936.5|38963.4|38943.4|38944.5|38924.5|263
1734355800000|2024-12-16 13:30:00|38969.2|38919.2|38978.2|38958.2|38990.2|38970.2|38937.5|38907.3|288
1734356100000|2024-12-16 13:35:00|38978.4|38958.4|39001.2|38981.2|39009.7|38989.7|38977.9|38957.9|379
1734356400000|2024-12-16 13:40:00|39000.7|38980.7|38970.7|38950.7|39001.8|38981.8|38956.7|38936.7|276
1734356700000|2024-12-16 13:45:00|38970.5|38950.5|38962.2|38942.2|38982.2|38962.2|38962.1|38942.1|206
1734357000000|2024-12-16 13:50:00|38961.7|38941.7|38958.3|38938.3|38962.1|38942.1|38935.6|38915.6|311
1734357300000|2024-12-16 13:55:00|38958.9|38938.9|38936.5|38916.5|38983.1|38963.1|38934.2|38914.2|411
1734357600000|2024-12-16 14:00:00|38935.7|38915.7|38951.1|38931.1|38958.6|38938.6|38929.8|38909.8|360
1734357900000|2024-12-16 14:05:00|38951.2|38931.2|38949.4|38929.4|38965.5|38945.5|38939.1|38919.1|267
1734358200000|2024-12-16 14:10:00|38950.3|38930.3|38993.8|38973.8|38994.6|38974.6|38947.4|38927.4|306
1734358500000|2024-12-16 14:15:00|38994.3|38974.3|39015.5|38995.5|39015.5|38995.5|38980.2|38960.2|326
1734358800000|2024-12-16 14:20:00|39014.3|38994.3|39036.3|39016.3|39046.2|39026.2|39008.9|38988.9|410
1734359100000|2024-12-16 14:25:00|39035.9|39015.9|39015.5|38995.5|39038.4|39018.4|39011|38991|297
1734359400000|2024-12-16 14:30:00|39016|38996|39017.7|38997.7|39027.3|39007.3|39000.4|38980.4|398
1734359700000|2024-12-16 14:35:00|39018.8|38998.8|39023.2|39003.2|39044|39024|39017.5|38997.5|288
1734360000000|2024-12-16 14:40:00|39022.5|39002.5|39045.7|38962.5|39064.5|39012.6|39007.4|38962.5|308
1734360300000|2024-12-16 14:45:00|39076.9|38986.1|39062|39042|39108.1|39061.8|39035.9|38972|595
1734360600000|2024-12-16 14:50:00|39061.8|39041.8|39046.6|39026.6|39081.9|39061.9|39045.8|39025.8|441
1734360900000|2024-12-16 14:55:00|39046.7|39026.7|39043.1|39023.1|39050.8|39030.8|39029.6|39009.6|307
1734361200000|2024-12-16 15:00:00|39042.5|39022.5|39030|39010|39042.9|39022.9|39020.8|39000.8|279
1734361500000|2024-12-16 15:05:00|39030.1|39010.1|38990.9|38970.9|39034.2|39014.2|38986.1|38966.1|357
1734361800000|2024-12-16 15:10:00|38991.5|38971.5|38982.8|38962.8|39004.9|38984.9|38981|38961|279
1734362100000|2024-12-16 15:15:00|38982|38962|39019.2|38999.2|39024.2|39004.2|38977.8|38957.8|298
1734362400000|2024-12-16 15:20:00|39019.3|38999.3|38984.4|38964.4|39024.6|39004.6|38984|38964|232
1734362700000|2024-12-16 15:25:00|38984.3|38964.3|38960.2|38940.2|38992.5|38972.5|38954.2|38934.2|282
1734363000000|2024-12-16 15:30:00|38959.7|38939.7|38947.1|38927.1|38961.5|38941.5|38925.2|38905.2|313
1734363300000|2024-12-16 15:35:00|38946.6|38926.6|38929|38909|38949.4|38929.4|38928.6|38908.6|199
1734363600000|2024-12-16 15:40:00|38929.5|38909.5|38905.4|38885.4|38933.3|38913.3|38893.3|38873.3|283
1734363900000|2024-12-16 15:45:00|38905.9|38885.9|38894.7|38874.7|38926.4|38906.4|38894.5|38874.5|304
1734364200000|2024-12-16 15:50:00|38894.8|38874.8|38899.3|38879.3|38918.2|38898.2|38892.7|38872.7|354
1734364500000|2024-12-16 15:55:00|38898.8|38878.8|38916.2|38896.2|38925.3|38905.3|38893.6|38873.6|313
1734364800000|2024-12-16 16:00:00|38916.7|38896.7|38900.8|38880.8|38916.7|38896.7|38886.9|38866.9|317
1734365100000|2024-12-16 16:05:00|38901.4|38881.4|38909|38889|38918.4|38898.4|38888.5|38868.5|331
1734365400000|2024-12-16 16:10:00|38908.5|38888.5|38934.7|38914.7|38935.5|38915.5|38905.9|38885.9|249
1734365700000|2024-12-16 16:15:00|38935.2|38915.2|38932.6|38912.6|38956.6|38936.6|38931.8|38911.8|305
1734366000000|2024-12-16 16:20:00|38933.1|38913.1|38941.2|38921.2|38949.1|38929.1|38925.6|38905.6|302
1734366300000|2024-12-16 16:25:00|38941.8|38921.8|38948.3|38928.3|38980.2|38960.2|38941.7|38921.7|317
1734366600000|2024-12-16 16:30:00|38947.8|38927.8|38934.2|38914.2|38949.9|38929.9|38918.5|38898.5|341
1734366900000|2024-12-16 16:35:00|38934.3|38914.3|38944.1|38924.1|38955.9|38935.9|38931|38911|337
1734367200000|2024-12-16 16:40:00|38943.6|38923.6|38916.8|38896.8|38944|38924|38916.8|38896.8|354
1734367500000|2024-12-16 16:45:00|38917.3|38897.3|38916.5|38896.5|38922.9|38902.9|38912.5|38892.5|350
1734367800000|2024-12-16 16:50:00|38915.7|38895.7|38887.7|38867.7|38923.4|38903.4|38885.2|38865.2|579
1734368100000|2024-12-16 16:55:00|38888|38868|38892.7|38872.7|38899.1|38879.1|38885.6|38865.6|327
1734368400000|2024-12-16 17:00:00|38892.4|38872.4|38904.8|38884.8|38908.8|38888.8|38888.8|38868.8|287
1734368700000|2024-12-16 17:05:00|38905.2|38885.2|38894.5|38874.5|38918.2|38898.2|38891.6|38871.6|404
1734369000000|2024-12-16 17:10:00|38893.4|38873.4|38890.5|38870.5|38910.7|38890.7|38880.5|38860.5|444
1734369300000|2024-12-16 17:15:00|38889.8|38869.8|38870|38850|38893.4|38873.4|38854.3|38834.3|517
1734369600000|2024-12-16 17:20:00|38869.4|38849.4|38894.6|38874.6|38898|38878|38869.4|38849.4|427
1734369900000|2024-12-16 17:25:00|38895.7|38875.7|38891.6|38871.6|38903.6|38883.6|38884|38864|294
1734370200000|2024-12-16 17:30:00|38890.8|38870.8|38899.2|38879.2|38902.8|38882.8|38878.7|38858.7|451
1734370500000|2024-12-16 17:35:00|38899.9|38879.9|38910.1|38890.1|38915.4|38895.4|38898.4|38878.4|383
1734370800000|2024-12-16 17:40:00|38909.5|38889.5|38907.9|38887.9|38912.4|38892.4|38899.2|38879.2|321
1734371100000|2024-12-16 17:45:00|38907.5|38887.5|38899.2|38879.2|38919.4|38899.4|38894.6|38874.6|449
1734371400000|2024-12-16 17:50:00|38899.7|38879.7|38905.1|38885.1|38914.6|38894.6|38895.6|38875.6|317
1734371700000|2024-12-16 17:55:00|38905.8|38885.8|38901.1|38881.1|38912.7|38892.7|38891.9|38871.9|412
1734372000000|2024-12-16 18:00:00|38901.7|38881.7|38895.5|38875.5|38901.7|38881.7|38889.8|38869.8|279
1734372300000|2024-12-16 18:05:00|38896.1|38876.1|38897.7|38877.7|38904.1|38884.1|38889.5|38869.5|258
1734372600000|2024-12-16 18:10:00|38897|38877|38900.1|38880.1|38900.6|38880.6|38889|38869|318
1734372900000|2024-12-16 18:15:00|38900.4|38880.4|38905.9|38885.9|38908.8|38888.8|38896.2|38876.2|303
1734373200000|2024-12-16 18:20:00|38905.6|38885.6|38895.6|38875.6|38914.4|38894.4|38893.5|38873.5|289
1734373500000|2024-12-16 18:25:00|38895.7|38875.7|38901|38881|38911.6|38891.6|38894|38874|243
1734373800000|2024-12-16 18:30:00|38901.6|38881.6|38918.6|38898.6|38920.3|38900.3|38899.8|38879.8|179
1734374100000|2024-12-16 18:35:00|38920|38900|38921.8|38901.8|38924.1|38904.1|38907.4|38887.4|182
1734374400000|2024-12-16 18:40:00|38922.4|38902.4|38910.4|38890.4|38924.9|38904.9|38907.9|38887.9|137
1734374700000|2024-12-16 18:45:00|38910.6|38890.6|38911.9|38891.9|38912.7|38892.7|38902.9|38882.9|104
1734375000000|2024-12-16 18:50:00|38911.8|38891.8|38898.7|38878.7|38915|38895|38896.6|38876.6|104
1734375300000|2024-12-16 18:55:00|38899|38879|38864.4|38844.4|38901.4|38881.4|38857.2|38837.2|213
1734375600000|2024-12-16 19:00:00|38863.2|38843.2|38883.9|38863.9|38886.1|38866.1|38857.1|38837.1|224
1734375900000|2024-12-16 19:05:00|38882|38862|38879.2|38859.2|38890.9|38870.9|38878|38858|155
1734376200000|2024-12-16 19:10:00|38878.6|38858.6|38885.8|38865.8|38891.6|38871.6|38876.3|38856.3|126
1734376500000|2024-12-16 19:15:00|38885.9|38865.9|38895.8|38875.8|38896.6|38876.6|38883.2|38863.2|123
1734376800000|2024-12-16 19:20:00|38895.1|38875.1|38898.3|38878.3|38898.6|38878.6|38890|38870|100
1734377100000|2024-12-16 19:25:00|38897.3|38877.3|38887.1|38867.1|38901.1|38881.1|38886.1|38866.1|217
1734377400000|2024-12-16 19:30:00|38886.4|38866.4|38877.8|38857.8|38892.7|38872.7|38874.6|38854.6|231
1734377700000|2024-12-16 19:35:00|38878.1|38858.1|38903.3|38883.3|38903.7|38883.7|38878.1|38858.1|164
1734378000000|2024-12-16 19:40:00|38903.9|38883.9|38907.9|38887.9|38910.3|38890.3|38901.3|38881.3|98
1734378300000|2024-12-16 19:45:00|38908|38888|38899.6|38879.6|38923.3|38903.3|38899|38879|94
1734378600000|2024-12-16 19:50:00|38900.1|38880.1|38896.4|38876.4|38903.5|38883.5|38896|38876|86
1734378900000|2024-12-16 19:55:00|38897|38877|38899.2|38879.2|38899.6|38879.6|38888|38868|176
1734379200000|2024-12-16 20:00:00|38899.3|38879.3|38902.3|38882.3|38904.4|38884.4|38892|38872|155
1734379500000|2024-12-16 20:05:00|38902.2|38882.2|38895.9|38875.9|38904|38884|38894.6|38874.6|85
1734379800000|2024-12-16 20:10:00|38897.6|38877.6|38900.9|38880.9|38901.1|38881.1|38894.1|38874.1|102
1734380100000|2024-12-16 20:15:00|38901|38881|38905.8|38885.8|38907.5|38887.5|38898.3|38878.3|101
1734380400000|2024-12-16 20:20:00|38905.6|38885.6|38900.3|38880.3|38909.9|38889.9|38898.4|38878.4|98
1734380700000|2024-12-16 20:25:00|38900.5|38880.5|38902|38882|38909.9|38889.9|38897.4|38877.4|83
1734381000000|2024-12-16 20:30:00|38901.7|38881.7|38899|38879|38902|38882|38896.5|38876.5|75
1734381300000|2024-12-16 20:35:00|38898.9|38878.9|38907.9|38887.9|38909|38889|38898.4|38878.4|82
1734381600000|2024-12-16 20:40:00|38908|38888|38908.3|38888.3|38910.6|38890.6|38904.1|38884.1|86
1734381900000|2024-12-16 20:45:00|38908.5|38888.5|38911.5|38891.5|38913.7|38893.7|38906.4|38886.4|93
1734382200000|2024-12-16 20:50:00|38910.7|38890.7|38909.4|38889.4|38914.6|38894.6|38907.7|38887.7|98
1734382500000|2024-12-16 20:55:00|38909.9|38889.9|38906.3|38886.3|38909.9|38889.9|38903.6|38883.6|108
1734382800000|2024-12-16 21:00:00|38907.1|38887.1|38903.7|38883.7|38907.1|38887.1|38895.8|38875.8|75
1734383100000|2024-12-16 21:05:00|38903.9|38883.9|38912|38892|38912.7|38892.7|38903.2|38883.2|57
1734383400000|2024-12-16 21:10:00|38911.3|38891.3|38907.5|38887.5|38912.9|38892.9|38906.4|38886.4|73
1734383700000|2024-12-16 21:15:00|38908.2|38888.2|38911|38891|38912.6|38892.6|38906.8|38886.8|62
1734384000000|2024-12-16 21:20:00|38911.1|38891.1|38910.4|38890.4|38913.5|38893.5|38909.4|38889.4|49
1734384300000|2024-12-16 21:25:00|38910.5|38890.5|38905.4|38885.4|38910.5|38890.5|38902.2|38882.2|67
1734384600000|2024-12-16 21:30:00|38905.6|38885.6|38903.7|38883.7|38907|38887|38902.1|38882.1|50
1734384900000|2024-12-16 21:35:00|38903.6|38883.6|38910.6|38890.6|38915.9|38895.9|38901.8|38881.8|67
1734385200000|2024-12-16 21:40:00|38910.5|38890.5|38924.5|38861.1|38925|38890.5|38902.4|38858.7|62
1734385500000|2024-12-16 21:45:00|38919|38868.6|38919.8|38854.2|38966.2|38869.9|38918.8|38843.2|151
1734385800000|2024-12-16 21:50:00|38920.8|38850.4|38915.1|38847|38935.6|38854.6|38911.3|38825.7|123
1734386100000|2024-12-16 21:55:00|38915.9|38846.7|38940.2|38846.4|38940.7|38853.3|38912.9|38832.1|128
1734386400000|2024-12-16 22:00:00|38996.3|38876.3|38996.5|38876.5|38996.5|38876.5|38996.3|38876.3|2
1734386700000|2024-12-16 22:05:00|39040.7|38920.7|39038.2|38918.2|39064.1|38944.1|39037|38917|66
1734387000000|2024-12-16 22:10:00|39039.5|38919.5|39035.5|38915.5|39044.8|38924.8|39034.8|38914.8|54
1734387300000|2024-12-16 22:15:00|39035.4|38915.4|39035.4|38915.4|39037.3|38917.3|39032.4|38912.4|78
1734387600000|2024-12-16 22:20:00|39035.2|38915.2|39034.6|38914.6|39036.3|38916.3|39033.2|38913.2|72
1734387900000|2024-12-16 22:25:00|39036|38916|39038.5|38918.5|39039.8|38919.8|39035.3|38915.3|82
1734388200000|2024-12-16 22:30:00|39038.6|38918.6|39039.8|38919.8|39042.7|38922.7|39036.5|38916.5|116
1734388500000|2024-12-16 22:35:00|39039.2|38919.2|39038.5|38918.5|39042|38922|39028.9|38908.9|129
1734388800000|2024-12-16 22:40:00|39039|38919|39038.5|38918.5|39039.3|38919.3|39034.8|38914.8|68
1734389100000|2024-12-16 22:45:00|39038.7|38918.7|38992.9|38872.9|39040.7|38920.7|38991.4|38871.4|84
1734389400000|2024-12-16 22:50:00|38991.2|38871.2|38990|38870|38993.4|38873.4|38988.8|38868.8|161
1734389700000|2024-12-16 22:55:00|38991.2|38871.2|38989.3|38869.3|38991.2|38871.2|38980.2|38860.2|186
1734390000000|2024-12-16 23:00:00|38987.9|38867.9|38984.2|38864.2|38994.6|38874.6|38976|38856|148
1734390300000|2024-12-16 23:05:00|38984.1|38864.1|38988.5|38868.5|38994.6|38874.6|38980.2|38860.4|123
1734390600000|2024-12-16 23:10:00|38989.1|38869.1|38982.8|38862.8|38993.7|38873.7|38977.6|38857.6|124
1734390900000|2024-12-16 23:15:00|38983|38863|38978.2|38858.2|38985.9|38865.9|38972.9|38852.9|115
1734391200000|2024-12-16 23:20:00|38978.4|38858.4|38974|38854|38982.6|38862.6|38961.7|38841.7|108
1734391500000|2024-12-16 23:25:00|38969.7|38849.7|38979.8|38859.8|38981.6|38861.6|38969.1|38849.1|106
1734391800000|2024-12-16 23:30:00|38979.7|38859.7|38975.8|38855.8|38980.4|38860.4|38965.8|38845.8|119
1734392100000|2024-12-16 23:35:00|38975.7|38855.7|38978.5|38858.5|38980.4|38860.4|38971.8|38851.8|89
1734392400000|2024-12-16 23:40:00|38978.4|38858.4|38953.1|38833.1|38980.1|38865.7|38953|38833|55
1734392700000|2024-12-16 23:45:00|38952.9|38832.9|38956.7|38843.8|38964.7|38852.4|38944.4|38824.4|54
1734393000000|2024-12-16 23:50:00|38947|38843.6|38951.4|38834.2|38966.9|38846.9|38938.9|38818.9|68
1734393300000|2024-12-16 23:55:00|38942.5|38822.5|38943.1|38823.1|38965.7|38847.8|38941.6|38821.6|59
1734393600000|2024-12-17 00:00:00|38960.4|38840.4|38932.9|38812.9|38963.9|38847.4|38926.7|38810.2|111
1734393900000|2024-12-17 00:05:00|38933.6|38813.6|38929.5|38820.1|38934.1|38822.5|38927.5|38812.3|107
1734394200000|2024-12-17 00:10:00|38929.7|38820.3|38932.1|38827.8|38937.9|38828.7|38929.7|38819|102
1734394500000|2024-12-17 00:15:00|38931.3|38827|38924.5|38821.6|38935.2|38831.7|38924.5|38821.6|89
1734394800000|2024-12-17 00:20:00|38926.4|38822.9|38928.1|38818.8|38928.3|38825.7|38920.5|38817.6|91
1734395100000|2024-12-17 00:25:00|38928.8|38819|38925.8|38816|38932.2|38821.5|38925.6|38812.4|91
1734395400000|2024-12-17 00:30:00|38925.7|38816.1|38926.7|38813.9|38932.9|38821.6|38925.6|38812.3|91
1734395700000|2024-12-17 00:35:00|38926.4|38813.7|38916.9|38809.7|38926.9|38823.3|38916.9|38807.5|73
1734396000000|2024-12-17 00:40:00|38916.8|38809.8|38938.3|38824.8|38951.2|38843.9|38911.1|38803.5|102
1734396300000|2024-12-17 00:45:00|38931.3|38834.4|38923.5|38803.5|38945.1|38834.9|38923.5|38803.5|84
1734396600000|2024-12-17 00:50:00|38922.4|38802.4|38889.8|38769.8|38939.4|38830|38881.9|38765.1|129
1734396900000|2024-12-17 00:55:00|38884.6|38764.6|38900.3|38789.8|38900.3|38791.2|38884.6|38764.6|142
1734397200000|2024-12-17 01:00:00|38899.2|38779.2|38862.5|38793.3|38901|38820.8|38846.1|38779.2|210
1734397500000|2024-12-17 01:05:00|38861.2|38794.3|38863|38813|38872.9|38814.4|38849.9|38792.6|150
1734397800000|2024-12-17 01:10:00|38862.8|38812.8|38872.2|38811.5|38872.3|38814.9|38862.5|38806.2|126
1734398100000|2024-12-17 01:15:00|38871.5|38810.8|38868.1|38818.1|38879.7|38833.3|38851.9|38805.6|122
1734398400000|2024-12-17 01:20:00|38868.4|38818.4|38874.4|38812.1|38874.8|38818.6|38863|38807.2|105
1734398700000|2024-12-17 01:25:00|38874|38811.5|38882.8|38820.7|38893.5|38826.6|38867.1|38811.3|113
1734399000000|2024-12-17 01:30:00|38881.3|38819.4|38880|38818.5|38885.4|38828.5|38872.6|38818.1|113
1734399300000|2024-12-17 01:35:00|38873.3|38823.3|38883|38819|38884.2|38826.4|38871.7|38816.4|122
1734399600000|2024-12-17 01:40:00|38883.3|38818.9|38876.7|38826.7|38888.5|38840.5|38859.7|38818.9|117
1734399900000|2024-12-17 01:45:00|38876.5|38826.5|38881|38818.6|38884.9|38827|38874.7|38818.6|100
1734400200000|2024-12-17 01:50:00|38880.6|38816.4|38877.8|38817.1|38880.8|38823.5|38868.2|38814.9|93
1734400500000|2024-12-17 01:55:00|38871.2|38821.2|38877.7|38818.2|38886|38837.5|38855.4|38816.7|91
1734400800000|2024-12-17 02:00:00|38878.1|38818.7|38871.3|38821.3|38883.3|38838.5|38855.9|38816.3|113
1734401100000|2024-12-17 02:05:00|38871.2|38821.2|38869.5|38808.2|38879.1|38821.5|38862.7|38806.4|106
1734401400000|2024-12-17 02:10:00|38869.3|38808.1|38854.4|38804.4|38874.1|38830.5|38845.6|38797|125
1734401700000|2024-12-17 02:15:00|38854.3|38804.3|38865.1|38801|38866.1|38820.1|38838.2|38798|101
1734402000000|2024-12-17 02:20:00|38864.8|38800.8|38859.4|38809.4|38867.1|38824.7|38843.1|38798.7|115
1734402300000|2024-12-17 02:25:00|38859.5|38809.5|38866.9|38800|38869.6|38809.7|38855.6|38798.1|107
1734402600000|2024-12-17 02:30:00|38867.5|38800.1|38851.2|38831.2|38878|38832.4|38850.6|38800.1|115
1734402900000|2024-12-17 02:35:00|38871|38811.3|38873.1|38805.6|38873.1|38830.9|38850.4|38803.2|83
1734403200000|2024-12-17 02:40:00|38873.2|38813.6|38870.2|38814.5|38874.1|38817.5|38863.3|38805.4|93
1734403500000|2024-12-17 02:45:00|38870.3|38814.2|38878.7|38820|38878.7|38821.1|38863.7|38812.1|107
1734403800000|2024-12-17 02:50:00|38878.2|38820.1|38887.7|38831.8|38892.8|38834.8|38873.5|38820.1|112
1734404100000|2024-12-17 02:55:00|38888.8|38832|38892.4|38837.5|38895.9|38843.1|38885.6|38831.8|115
1734404400000|2024-12-17 03:00:00|38892.2|38836.5|38886.2|38836.2|38896.7|38856.1|38869.6|38835.4|98
1734404700000|2024-12-17 03:05:00|38886.3|38836.3|38891.1|38841.1|38899.2|38844.5|38886.3|38836.3|89
1734405000000|2024-12-17 03:10:00|38891.4|38841.4|38892.9|38842.9|38893.9|38857.3|38875.5|38840.2|88
1734405300000|2024-12-17 03:15:00|38893|38843|38891.9|38841.9|38893|38857.1|38874.8|38839.6|74
1734405600000|2024-12-17 03:20:00|38891.7|38841.7|38897.1|38838.9|38897.1|38844.4|38891.2|38838.9|51
1734405900000|2024-12-17 03:25:00|38892.9|38842.8|38894.7|38844.7|38903|38859.7|38878.2|38842.8|81
1734406200000|2024-12-17 03:30:00|38894.6|38844.6|38897.2|38847.2|38899.2|38860.4|38880.3|38843.5|74
1734406500000|2024-12-17 03:35:00|38897.3|38847.3|38895.1|38845.1|38898.6|38847.4|38893.3|38839.7|58
1734406800000|2024-12-17 03:40:00|38894.8|38844.8|38906.1|38856.1|38906.1|38856.1|38894.5|38844.5|87
1734407100000|2024-12-17 03:45:00|38906.3|38856.3|38910.8|38860.8|38917|38875.1|38894.4|38856.3|85
1734407400000|2024-12-17 03:50:00|38910.7|38860.7|38913.3|38863.3|38920.3|38878.3|38897.3|38859.7|63
1734407700000|2024-12-17 03:55:00|38913.7|38863.7|38913.5|38863.5|38917.2|38867.2|38913.3|38863.3|60
1734408000000|2024-12-17 04:00:00|38913.3|38863.3|38909.3|38889.3|38927.1|38889.3|38906.7|38860.9|70
1734408300000|2024-12-17 04:05:00|38909.4|38889.4|38903.9|38883.9|38928|38889.4|38903.6|38866.3|64
1734408600000|2024-12-17 04:10:00|38903.8|38883.8|38922.3|38872.3|38924.2|38888.4|38903.8|38865.8|68
1734408900000|2024-12-17 04:15:00|38922.4|38872.4|38924.1|38874.1|38930.9|38890.7|38908.2|38869.8|58
1734409200000|2024-12-17 04:20:00|38924.2|38874.2|38922.6|38872.6|38926.8|38874.9|38920.7|38869.9|74
1734409500000|2024-12-17 04:25:00|38922.7|38872.7|38920.9|38870.9|38929|38889.2|38904.8|38870.5|57
1734409800000|2024-12-17 04:30:00|38922|38872|38922.9|38866.1|38922.9|38872.8|38918.1|38866.1|72
1734410100000|2024-12-17 04:35:00|38922.4|38866.5|38905.8|38885.8|38923.1|38886|38902.8|38866.5|61
1734410400000|2024-12-17 04:40:00|38904.9|38884.9|38924.3|38874.3|38929.4|38884.9|38903.4|38867.6|92
1734410700000|2024-12-17 04:45:00|38924.6|38874.6|38930.1|38880.1|38941|38884.5|38923|38873|99
1734411000000|2024-12-17 04:50:00|38930|38880|38931|38880.8|38933.4|38881.5|38927|38874.1|75
1734411300000|2024-12-17 04:55:00|38931.1|38880.7|38935.1|38885.1|38941.2|38886|38930.3|38878.8|94
1734411600000|2024-12-17 05:00:00|38935.2|38885.2|38935.4|38885.4|38940.2|38886.3|38933.2|38881.6|71
1734411900000|2024-12-17 05:05:00|38935.5|38885.5|38938.9|38879.4|38941.4|38905|38920.4|38879.1|105
1734412200000|2024-12-17 05:10:00|38938.4|38879.9|38933.6|38883.6|38939.4|38904.2|38924.1|38879.4|88
1734412500000|2024-12-17 05:15:00|38933.5|38883.5|38944.2|38885.2|38944.5|38903.2|38923.2|38883.1|97
1734412800000|2024-12-17 05:20:00|38944.4|38885.1|38933.8|38883.8|38946.6|38908.4|38920.1|38880.6|104
1734413100000|2024-12-17 05:25:00|38933.2|38883.2|38932.2|38882.2|38938.2|38904.9|38916.2|38881.2|99
1734413400000|2024-12-17 05:30:00|38932.5|38882.5|38940.1|38888.1|38945.3|38902.8|38913|38879|117
1734413700000|2024-12-17 05:35:00|38942.1|38888.2|38940.6|38889.2|38947.9|38910.7|38923.4|38886|142
1734414000000|2024-12-17 05:40:00|38942.9|38885.9|38944.6|38888.6|38946.6|38896.3|38937.2|38885.9|127
1734414300000|2024-12-17 05:45:00|38944.5|38888.8|38947.3|38890.8|38951.3|38914.4|38925.4|38888.2|131
1734414600000|2024-12-17 05:50:00|38944.4|38891.8|38951.8|38896.3|38959|38918.5|38934.3|38886.6|156
1734414900000|2024-12-17 05:55:00|38952.7|38896.4|38956.8|38899.5|38970.8|38926.4|38942|38896.4|201
1734415200000|2024-12-17 06:00:00|38954.5|38900.1|38944.1|38890.6|38954.5|38917.9|38924.8|38888.3|146
1734415500000|2024-12-17 06:05:00|38945.1|38890.1|38953.3|38899.7|38955.2|38919.8|38928.5|38889.9|149
1734415800000|2024-12-17 06:10:00|38953.6|38899.6|38955.9|38905.9|38962.1|38911.7|38949.6|38897.8|178
1734416100000|2024-12-17 06:15:00|38959.8|38907.4|38975|38916.8|38975|38934.9|38942.9|38904.2|162
1734416400000|2024-12-17 06:20:00|38957.6|38937.6|38984.1|38924.8|38987.3|38940.1|38950.7|38909.2|171
1734416700000|2024-12-17 06:25:00|38962.6|38942.6|38982.2|38922.7|38987.1|38947.4|38958.6|38917.8|149
1734417000000|2024-12-17 06:30:00|38983.6|38919.4|38954.3|38934.3|39008|38942.3|38951.1|38888|157
1734417300000|2024-12-17 06:35:00|38973|38914.8|38972.3|38912|38980.5|38947.8|38951|38911.1|186
1734417600000|2024-12-17 06:40:00|38973.1|38911.9|38977.9|38918|38983.2|38944.9|38959.2|38911.9|180
1734417900000|2024-12-17 06:45:00|38978.6|38918.1|38953.7|38933.7|38982|38940.6|38950.2|38910.9|173
1734418200000|2024-12-17 06:50:00|38951.8|38931.8|38975.4|38915.3|38981.9|38939.4|38951.8|38910.8|229
1734418500000|2024-12-17 06:55:00|38975.8|38915.6|38991.2|38905.3|38991.8|38923.6|38958.3|38905.1|356
1734418800000|2024-12-17 07:00:00|38993.8|38907.9|38963.9|38913.9|38993.8|38922.3|38959.7|38898.5|458
1734419100000|2024-12-17 07:05:00|38965.7|38915.7|38954.6|38934.6|38976.6|38943.1|38946.4|38914.2|313
1734419400000|2024-12-17 07:10:00|38957.2|38937.2|38956.3|38905|38961.3|38938.8|38938.2|38905|260
1734419700000|2024-12-17 07:15:00|38956.4|38901.8|38953.3|38900.9|38969.1|38918.6|38951|38900.9|214
1734420000000|2024-12-17 07:20:00|38952.2|38904.7|38934.5|38914.5|38961.9|38917.2|38932.3|38898.7|228
1734420300000|2024-12-17 07:25:00|38936.1|38916.1|38935.2|38915.2|38943.2|38923.2|38928.3|38908.3|392
1734420600000|2024-12-17 07:30:00|38932.9|38912.9|38961.1|38911.1|38965.4|38915.4|38932.1|38882.6|321
1734420900000|2024-12-17 07:35:00|38962.5|38912.5|38949.1|38929.1|38968.2|38931|38943.5|38903.7|302
1734421200000|2024-12-17 07:40:00|38947.8|38927.8|38974.6|38924.6|38979.1|38949.3|38945.6|38909.3|320
1734421500000|2024-12-17 07:45:00|38974.3|38924.3|38958.1|38938.1|38987.2|38955.7|38953.7|38923.2|306
1734421800000|2024-12-17 07:50:00|38958.4|38938.4|38960.4|38940.4|38970.4|38950.4|38953|38933|587
1734422100000|2024-12-17 07:55:00|38962.6|38942.6|38960.2|38940.2|38971.1|38951.1|38953.3|38933.3|379
1734422400000|2024-12-17 08:00:00|38959.1|38939.1|38958.9|38938.9|38963.8|38943.8|38948.3|38928.3|235
1734422700000|2024-12-17 08:05:00|38959.8|38939.8|38963.9|38943.9|38971.2|38951.2|38955.5|38935.5|239
1734423000000|2024-12-17 08:10:00|38964.9|38944.9|38961.6|38941.6|38969.2|38949.2|38955.9|38935.9|175
1734423300000|2024-12-17 08:15:00|38961.2|38941.2|38946.8|38926.8|38964.5|38944.5|38923.1|38903.1|287
1734423600000|2024-12-17 08:20:00|38946|38926|38942|38922|38946.1|38926.1|38923.7|38903.7|235
1734423900000|2024-12-17 08:25:00|38947.9|38927.9|38949.6|38929.6|38952.5|38932.5|38943.3|38923.3|160
1734424200000|2024-12-17 08:30:00|38950.2|38930.2|38961.5|38941.5|38966.4|38946.4|38941.2|38921.2|259
1734424500000|2024-12-17 08:35:00|38961.6|38941.6|38969.8|38949.8|38974.3|38954.3|38954|38934|209
1734424800000|2024-12-17 08:40:00|38969.9|38949.9|38953.1|38933.1|38976.2|38956.2|38952.7|38932.7|258
1734425100000|2024-12-17 08:45:00|38953.3|38933.3|38939.7|38919.7|38957.8|38937.8|38930.9|38910.9|247
1734425400000|2024-12-17 08:50:00|38940.3|38920.3|38943.3|38923.3|38951|38931|38929.4|38909.4|279
1734425700000|2024-12-17 08:55:00|38943|38923|38950.7|38930.7|38953.5|38933.5|38935.3|38915.3|255
1734426000000|2024-12-17 09:00:00|38951|38931|38983.4|38963.4|39021.2|38967.9|38951|38931|339
1734426300000|2024-12-17 09:05:00|38983.7|38963.7|38981.2|38961.2|38987.3|38967.3|38970.8|38950.8|207
1734426600000|2024-12-17 09:10:00|38980.6|38960.6|38978.5|38958.5|38985.2|38965.2|38974.5|38954.5|161
1734426900000|2024-12-17 09:15:00|38978.4|38958.4|38970.9|38950.9|38981.3|38961.3|38946.2|38926.2|306
1734427200000|2024-12-17 09:20:00|38969.9|38949.9|38974.5|38954.5|38982.1|38962.1|38959|38939|352
1734427500000|2024-12-17 09:25:00|38973|38953|39003.8|38983.8|39048.4|38992.7|38964.1|38944.1|385
1734427800000|2024-12-17 09:30:00|39004.5|38984.5|39013.7|38993.7|39020|39000|38999.7|38979.7|270
1734428100000|2024-12-17 09:35:00|39013.3|38993.3|39019|38999|39025.7|39005.7|39004|38984|179
1734428400000|2024-12-17 09:40:00|39019.1|38999.1|39001.2|38981.2|39026.1|39006.1|38999.2|38979.2|202
1734428700000|2024-12-17 09:45:00|39000.5|38980.5|38988.8|38968.8|39002.1|38982.1|38987.7|38967.7|195
1734429000000|2024-12-17 09:50:00|38989.2|38969.2|39000.4|38980.4|39003|38983|38975.1|38955.1|217
1734429300000|2024-12-17 09:55:00|38999.7|38979.7|39022.3|39002.3|39026.4|39006.4|38989.5|38969.5|358
1734429600000|2024-12-17 10:00:00|39018.2|38998.2|39000.1|38980.1|39032.2|39012.2|38987.8|38958.1|464
1734429900000|2024-12-17 10:05:00|39000.9|38980.9|39021.7|39001.7|39028.1|39008.1|39000.8|38980.8|237
1734430200000|2024-12-17 10:10:00|39022.4|39002.4|39002.9|38982.9|39024.3|39004.3|39001.5|38981.5|217
1734430500000|2024-12-17 10:15:00|39002.3|38982.3|39050.6|39030.6|39054.8|39034.8|39002.3|38982.3|296
1734430800000|2024-12-17 10:20:00|39051.3|39031.3|39058.7|39038.7|39060.8|39040.8|39046.9|39026.9|215
1734431100000|2024-12-17 10:25:00|39059.4|39039.4|39054|39034|39069|39049|39052.8|39032.8|183
1734431400000|2024-12-17 10:30:00|39054.1|39034.1|39036.3|39016.3|39060.8|39040.8|39026.5|39006.5|208
1734431700000|2024-12-17 10:35:00|39035.6|39015.6|39031.8|39011.8|39044.1|39024.1|39030.9|39010.9|155
1734432000000|2024-12-17 10:40:00|39031|39011|39037.5|39017.5|39052.9|39032.9|39021.1|39001.1|204
1734432300000|2024-12-17 10:45:00|39037.6|39017.6|39077.9|39057.9|39080|39060|39037.6|39017.6|198
1734432600000|2024-12-17 10:50:00|39078.5|39058.5|39067.7|39047.7|39079.7|39059.7|39065.1|39045.1|246
1734432900000|2024-12-17 10:55:00|39069.7|39049.7|39068.7|39048.7|39077.7|39057.7|39064.7|39044.7|207
1734433200000|2024-12-17 11:00:00|39069.3|39049.3|39055.5|39035.5|39069.8|39049.8|39049.9|39029.9|236
1734433500000|2024-12-17 11:05:00|39056.2|39036.2|39080.3|39060.3|39080.3|39060.3|39056.1|39036.1|194
1734433800000|2024-12-17 11:10:00|39079.5|39059.5|39078.8|39058.8|39084.9|39064.9|39070.5|39050.5|188
1734434100000|2024-12-17 11:15:00|39078.7|39058.7|39073.8|39053.8|39080.9|39060.9|39064.4|39044.4|204
1734434400000|2024-12-17 11:20:00|39074.5|39054.5|39062.1|39042.1|39075.1|39055.1|39058.9|39038.9|217
1734434700000|2024-12-17 11:25:00|39062.5|39042.5|39061|39041|39064.8|39044.8|39054.7|39034.7|127
1734435000000|2024-12-17 11:30:00|39060.3|39040.3|39061.8|39041.8|39062.7|39042.7|39046.2|39026.2|184
1734435300000|2024-12-17 11:35:00|39061.7|39041.7|39051.4|39031.4|39061.7|39041.7|39034.8|39014.8|165
1734435600000|2024-12-17 11:40:00|39052|39032|39054.9|39034.9|39065.3|39045.3|39048.5|39028.5|245
1734435900000|2024-12-17 11:45:00|39055|39035|39045.5|39025.5|39064.6|39044.6|39044.3|39024.3|216
1734436200000|2024-12-17 11:50:00|39046.2|39026.2|39060.4|39040.4|39061|39041|39041.3|39021.3|235
1734436500000|2024-12-17 11:55:00|39059.6|39039.6|39060.3|39040.3|39062.2|39042.2|39049.2|39029.2|263
1734436800000|2024-12-17 12:00:00|39059.6|39039.6|39066.2|39046.2|39067.7|39047.7|39042.2|39022.2|232
1734437100000|2024-12-17 12:05:00|39065.5|39045.5|39055|39035|39078.8|39058.8|39054|39034|208
1734437400000|2024-12-17 12:10:00|39055.1|39035.1|39056.4|39036.4|39062.8|39042.8|39050.4|39030.4|171
1734437700000|2024-12-17 12:15:00|39056.5|39036.5|39064.7|39044.7|39072|39052|39055.3|39035.3|197
1734438000000|2024-12-17 12:20:00|39065.7|39045.7|39059.9|39039.9|39070.9|39050.9|39059.5|39039.5|186
1734438300000|2024-12-17 12:25:00|39060.8|39040.8|39058.9|39038.9|39063.9|39043.9|39043.9|39023.9|226
1734438600000|2024-12-17 12:30:00|39059.2|39039.2|39057.8|39037.8|39071.7|39051.7|39055.2|39035.2|213
1734438900000|2024-12-17 12:35:00|39056.9|39036.9|39029.1|39009.1|39060.4|39040.4|39019.4|38999.4|230
1734439200000|2024-12-17 12:40:00|39029.2|39009.2|39012|38992|39030|39010|39010.5|38990.5|271
1734439500000|2024-12-17 12:45:00|39011.9|38991.9|39006.3|38986.3|39018.1|38998.1|39000.8|38980.8|182
1734439800000|2024-12-17 12:50:00|39006.4|38986.4|38993.8|38973.8|39007.3|38987.3|38991.9|38971.9|153
1734440100000|2024-12-17 12:55:00|38993.9|38973.9|39024|38929|39035.5|38980.6|38982.1|38912.3|514
1734440400000|2024-12-17 13:00:00|39031.4|38936.5|39028.3|39008.3|39064|39010.6|38997.3|38910.5|491
1734440700000|2024-12-17 13:05:00|39028.4|39008.4|39016.4|38996.4|39028.5|39008.5|39000.7|38980.7|322
1734441000000|2024-12-17 13:10:00|39014.9|38994.9|39001.3|38981.3|39026.3|39006.3|38992.1|38972.1|363
1734441300000|2024-12-17 13:15:00|39002.2|38982.2|38996.6|38976.6|39008.9|38988.9|38991.3|38971.3|316
1734441600000|2024-12-17 13:20:00|38996.8|38976.8|39021|39001|39023.6|39003.6|38995.4|38975.4|217
1734441900000|2024-12-17 13:25:00|39022|39002|39054|38958.5|39054.8|39004.4|38996.9|38958|418
1734442200000|2024-12-17 13:30:00|39045.2|38948.4|38975.1|38955.1|39050.8|38984.7|38962.8|38929.7|796
1734442500000|2024-12-17 13:35:00|38976.7|38956.7|38950.3|38930.3|39005.3|38985.3|38949.1|38929.1|577
1734442800000|2024-12-17 13:40:00|38951.5|38931.5|38972.8|38952.8|38981|38961|38951.2|38931.2|365
1734443100000|2024-12-17 13:45:00|38973|38953|38960.6|38940.6|38981|38961|38958.9|38938.9|248
1734443400000|2024-12-17 13:50:00|38960|38940|38930.5|38910.5|38973.6|38953.6|38929|38909|238
1734443700000|2024-12-17 13:55:00|38931.3|38911.3|38921.3|38901.3|38940.4|38920.4|38918.9|38898.9|295
1734444000000|2024-12-17 14:00:00|38922.6|38902.6|38909.9|38889.9|38922.6|38902.6|38896.8|38876.8|250
1734444300000|2024-12-17 14:05:00|38909.8|38889.8|38913.1|38893.1|38921.6|38901.6|38901.5|38881.5|173
1734444600000|2024-12-17 14:10:00|38914.2|38894.2|38928.4|38908.4|38930.7|38910.7|38906.9|38886.9|293
1734444900000|2024-12-17 14:15:00|38926.8|38906.8|38920.9|38900.9|38947.2|38908.4|38910.4|38874.7|346
1734445200000|2024-12-17 14:20:00|38923.4|38903.4|38927.8|38907.8|38945|38925|38917|38897|193
1734445500000|2024-12-17 14:25:00|38925.8|38905.8|38934.2|38914.2|38936|38916|38921.9|38901.9|209
1734445800000|2024-12-17 14:30:00|38934.3|38914.3|38940.9|38920.9|38949.2|38929.2|38928.3|38908.3|340
1734446100000|2024-12-17 14:35:00|38941.1|38921.1|38945.1|38925.1|38957.8|38937.8|38926.1|38906.1|348
1734446400000|2024-12-17 14:40:00|38945.2|38925.2|38965.8|38945.8|38968.8|38948.8|38921.8|38901.8|372
1734446700000|2024-12-17 14:45:00|38965|38945|38951.2|38931.2|38979.3|38959.3|38930.4|38910.4|349
1734447000000|2024-12-17 14:50:00|38952|38932|39031.5|39011.5|39032.6|39012.6|38950.7|38930.7|357
1734447300000|2024-12-17 14:55:00|39030.3|39010.3|39008.2|38988.2|39046.7|39026.7|39008.2|38988.2|405
1734447600000|2024-12-17 15:00:00|39010|38990|39023.9|39003.9|39029.2|39009.2|39003.1|38983.1|341
1734447900000|2024-12-17 15:05:00|39023.2|39003.2|39007.9|38987.9|39023.9|39003.9|38999.4|38979.4|257
1734448200000|2024-12-17 15:10:00|39008.6|38988.6|39004.8|38984.8|39020.7|39000.7|39003.1|38983.1|237
1734448500000|2024-12-17 15:15:00|39002|38982|38995.3|38975.3|39004.4|38984.4|38983.2|38963.2|359
1734448800000|2024-12-17 15:20:00|38995.4|38975.4|38997.4|38977.4|39017.5|38997.5|38985.6|38965.6|312
1734449100000|2024-12-17 15:25:00|38998.2|38978.2|38999|38979|39002|38982|38983.7|38963.7|305
1734449400000|2024-12-17 15:30:00|38998.3|38978.3|39012.6|38992.6|39013.9|38993.9|38987.8|38967.8|293
1734449700000|2024-12-17 15:35:00|39012|38992|38997.2|38977.2|39023.3|39003.3|38992.6|38972.6|286
1734450000000|2024-12-17 15:40:00|38997|38977|39007.6|38987.6|39020.2|39000.2|38992.1|38972.1|330
1734450300000|2024-12-17 15:45:00|39006.9|38986.9|39027.1|39007.1|39034.2|39014.2|38992.4|38972.4|300
1734450600000|2024-12-17 15:50:00|39027.2|39007.2|39024.2|39004.2|39032.9|39012.9|39015.8|38995.8|250
1734450900000|2024-12-17 15:55:00|39023.3|39003.3|39035.3|39015.3|39046.5|39026.5|39023.3|39003.3|291
1734451200000|2024-12-17 16:00:00|39033.8|39013.8|39024.3|39004.3|39041|39021|39012.9|38992.9|349
1734451500000|2024-12-17 16:05:00|39024.4|39004.4|39018.2|38998.2|39036.6|39016.6|39016.4|38996.4|254
1734451800000|2024-12-17 16:10:00|39017.5|38997.5|39032.9|39012.9|39036.2|39016.2|39007.8|38987.8|254
1734452100000|2024-12-17 16:15:00|39031.2|39011.2|39041.3|39021.3|39041.3|39021.3|39021.8|39001.8|234
1734452400000|2024-12-17 16:20:00|39041.9|39021.9|39038.4|39018.4|39058.4|39038.4|39038.4|39018.4|218
1734452700000|2024-12-17 16:25:00|39039.1|39019.1|39037.2|39017.2|39042.7|39022.7|39018.3|38998.3|298
1734453000000|2024-12-17 16:30:00|39037.8|39017.8|39025.2|39005.2|39049.9|39029.9|39020.9|39000.9|393
1734453300000|2024-12-17 16:35:00|39023.6|39003.6|39019.6|38999.6|39029.8|39009.8|39013.7|38993.7|425
1734453600000|2024-12-17 16:40:00|39018.8|38998.8|39020.9|39000.9|39028.7|39008.7|39014.9|38994.9|470
1734453900000|2024-12-17 16:45:00|39019.5|38999.5|39018.7|38998.7|39028.6|39008.6|39014.2|38994.2|417
1734454200000|2024-12-17 16:50:00|39017.4|38997.4|39011.7|38991.7|39022.9|39002.9|39010.3|38990.3|453
1734454500000|2024-12-17 16:55:00|39011.5|38991.5|39001|38981|39013.7|38993.7|38994.1|38974.1|499
1734454800000|2024-12-17 17:00:00|39002.3|38982.3|38980.3|38960.3|39005.3|38985.3|38980.2|38960.2|479
1734455100000|2024-12-17 17:05:00|38981.3|38961.3|38961.7|38941.7|38982|38962|38950.8|38930.8|621
1734455400000|2024-12-17 17:10:00|38960.8|38940.8|39031.2|39011.2|39034.9|39014.9|38959.5|38939.5|652
1734455700000|2024-12-17 17:15:00|39029.8|39009.8|39020.2|39000.2|39032.4|39012.4|39001.8|38981.8|453
1734456000000|2024-12-17 17:20:00|39019.3|38999.3|39023.7|39003.7|39025.9|39005.9|39007.1|38987.1|313
1734456300000|2024-12-17 17:25:00|39023.6|39003.6|38985.6|38965.6|39024.9|39004.9|38985.6|38965.6|476
1734456600000|2024-12-17 17:30:00|38984.7|38964.7|38999.7|38979.7|39003|38983|38978.4|38958.4|428
1734456900000|2024-12-17 17:35:00|38999.4|38979.4|39000.2|38980.2|39007.9|38987.9|38995.7|38975.7|311
1734457200000|2024-12-17 17:40:00|38999.2|38979.2|38986.7|38966.7|39003.1|38983.1|38982.7|38962.7|480
1734457500000|2024-12-17 17:45:00|38986.8|38966.8|38984|38964|38992.1|38972.1|38976.5|38956.5|516
1734457800000|2024-12-17 17:50:00|38983.1|38963.1|39001.8|38981.8|39015|38995|38980|38960|417
1734458100000|2024-12-17 17:55:00|39001.9|38981.9|39008.5|38988.5|39017.4|38997.4|38996.7|38976.7|359
1734458400000|2024-12-17 18:00:00|39007.5|38987.5|39023.7|39003.7|39024.6|39004.6|39005.4|38985.4|432
1734458700000|2024-12-17 18:05:00|39023.3|39003.3|39007.8|38987.8|39029.8|39009.8|39007|38987|570
1734459000000|2024-12-17 18:10:00|39007.7|38987.7|39015.8|38995.8|39022.6|39002.6|39006.3|38986.3|485
1734459300000|2024-12-17 18:15:00|39013.6|38993.6|39023.6|39003.6|39026.5|39006.5|39012.1|38992.1|486
1734459600000|2024-12-17 18:20:00|39022.6|39002.6|39017.8|38997.8|39033|39013|39013.2|38993.2|477
1734459900000|2024-12-17 18:25:00|39020.6|39000.6|39014.2|38994.2|39024.7|39004.7|39014.2|38994.2|354
1734460200000|2024-12-17 18:30:00|39014.1|38994.1|39005.6|38985.6|39019.7|38999.7|39001.4|38981.4|316
1734460500000|2024-12-17 18:35:00|39004.9|38984.9|39000.6|38980.6|39007.8|38987.8|38991|38971|196
1734460800000|2024-12-17 18:40:00|39000.4|38980.4|39012.2|38992.2|39023.8|39003.8|38992.7|38967.9|356
1734461100000|2024-12-17 18:45:00|39011.7|38991.7|39033.5|39013.5|39033.5|39013.5|39008|38988|246
1734461400000|2024-12-17 18:50:00|39031.9|39011.9|39052.9|39032.9|39056.1|39036.1|39030|39010|247
1734461700000|2024-12-17 18:55:00|39051.3|39031.3|39038.3|39018.3|39054.2|39034.2|39038.3|39018.3|172
1734462000000|2024-12-17 19:00:00|39037.1|39017.1|39038|39018|39039.4|39019.4|39028.9|39008.9|185
1734462300000|2024-12-17 19:05:00|39038.1|39018.1|39035.7|39015.7|39038.6|39018.6|39028.5|39008.5|151
1734462600000|2024-12-17 19:10:00|39037|39017|39034.3|39014.3|39042.2|39022.2|39033.8|39013.8|170
1734462900000|2024-12-17 19:15:00|39034.5|39014.5|39041.2|39021.2|39043.1|39023.1|39030.7|39010.7|230
1734463200000|2024-12-17 19:20:00|39040.7|39020.7|39055.6|39035.6|39058.4|39038.4|39039.1|39019.1|172
1734463500000|2024-12-17 19:25:00|39055.5|39035.5|39062.6|39042.6|39064.8|39044.8|39054.5|39034.5|145
1734463800000|2024-12-17 19:30:00|39062.5|39042.5|39054|39034|39062.7|39042.7|39052.5|39032.5|127
1734464100000|2024-12-17 19:35:00|39054.1|39034.1|39051.7|39031.7|39059.7|39039.7|39051.7|39031.7|135
1734464400000|2024-12-17 19:40:00|39051.5|39031.5|39052.4|39032.4|39055.4|39035.4|39048.2|39028.2|106
1734464700000|2024-12-17 19:45:00|39052.7|39032.7|39044.8|39024.8|39058.9|39038.9|39044.7|39024.7|134
1734465000000|2024-12-17 19:50:00|39044.7|39024.7|39052.7|39032.7|39053.7|39033.7|39042.7|39022.7|117
1734465300000|2024-12-17 19:55:00|39053.2|39033.2|39063.9|39043.9|39068.1|39048.1|39053.2|39033.2|267
1734465600000|2024-12-17 20:00:00|39064|39044|39059.8|39039.8|39067.6|39047.6|39059.6|39039.6|165
1734465900000|2024-12-17 20:05:00|39061.1|39041.1|39059.9|39039.9|39062.8|39042.8|39056.4|39036.4|140
1734466200000|2024-12-17 20:10:00|39060.9|39040.9|39067.7|39047.7|39071.6|39051.6|39060.2|39040.2|143
1734466500000|2024-12-17 20:15:00|39067.8|39047.8|39064.5|39044.5|39068.3|39048.3|39061.6|39041.6|103
1734466800000|2024-12-17 20:20:00|39064|39044|39063.9|39043.9|39067.9|39047.9|39062.4|39042.4|106
1734467100000|2024-12-17 20:25:00|39063.2|39043.2|39057.4|39037.4|39066.3|39046.3|39056.6|39036.6|109
1734467400000|2024-12-17 20:30:00|39057.6|39037.6|39061.4|39041.4|39067.8|39047.8|39057|39037|96
1734467700000|2024-12-17 20:35:00|39061.5|39041.5|39064.8|39044.8|39066|39046|39059.8|39039.8|153
1734468000000|2024-12-17 20:40:00|39064.9|39044.9|39066.7|39046.7|39068.5|39048.5|39063.2|39043.2|124
1734468300000|2024-12-17 20:45:00|39066.8|39046.8|39073.8|39053.8|39075.3|39055.3|39064.1|39044.1|124
1734468600000|2024-12-17 20:50:00|39073|39053|39065.4|39045.4|39073.5|39053.5|39064.4|39044.4|99
1734468900000|2024-12-17 20:55:00|39065.5|39045.5|39064.1|39044.1|39073.8|39053.8|39057.8|39037.8|151
1734469200000|2024-12-17 21:00:00|39064|39044|39066.8|39046.8|39072.8|39052.8|39064|39044|125
1734469500000|2024-12-17 21:05:00|39066|39046|39062|39042|39067.5|39047.5|39061.6|39041.6|83
1734469800000|2024-12-17 21:10:00|39061.9|39041.9|39063|39043|39064.4|39044.4|39060.2|39040.2|68
1734470100000|2024-12-17 21:15:00|39062.7|39042.7|39055.3|39035.3|39062.7|39042.7|39055.2|39035.2|83
1734470400000|2024-12-17 21:20:00|39055.2|39035.2|39053.9|39033.9|39057.4|39037.4|39053.5|39033.5|79
1734470700000|2024-12-17 21:25:00|39053.8|39033.8|39052.8|39032.8|39056|39036|39050.6|39030.6|77
1734471000000|2024-12-17 21:30:00|39052.9|39032.9|39037.4|39017.4|39053.5|39033.5|39037.4|39017.4|92
1734471300000|2024-12-17 21:35:00|39037.3|39017.3|39032.5|39012.5|39037.3|39017.3|39026.8|39006.8|102
1734471600000|2024-12-17 21:40:00|39032.3|39012.3|39055.6|38987.1|39055.6|39017.5|39029.5|38987.1|72
1734471900000|2024-12-17 21:45:00|39049|38999|39054.6|38990.7|39075.3|39000.2|39047.7|38971|132
1734472200000|2024-12-17 21:50:00|39051.6|38987.7|39075.3|38979.2|39085.2|38996.2|39051.6|38968.3|148
1734472500000|2024-12-17 21:55:00|39078|38976.5|39089|38969|39089.1|38995.5|39052.7|38964.7|119
1734472800000|2024-12-17 22:00:00|39079.9|38959.9|39085.2|38965.2|39085.2|38965.2|39079.9|38959.9|3
1734473100000|2024-12-17 22:05:00|39085.6|38965.6|39083.6|38963.6|39087|38967|39082.6|38962.6|18
1734473400000|2024-12-17 22:10:00|39083.4|38963.4|39084.5|38964.5|39084.9|38964.9|39083.2|38963.2|12
1734473700000|2024-12-17 22:15:00|39083.7|38963.7|39078.7|38958.7|39085|38965|39077|38957|52
1734474000000|2024-12-17 22:20:00|39078.2|38958.2|39079.1|38959.1|39083.7|38963.7|39076.5|38956.5|64
1734474300000|2024-12-17 22:25:00|39080|38960|39084.9|38964.9|39084.9|38964.9|39079|38959|28
1734474600000|2024-12-17 22:30:00|39084.2|38964.2|39084.5|38964.5|39085.1|38965.1|39083.4|38963.4|12
1734474900000|2024-12-17 22:35:00|39084.2|38964.2|39082.6|38962.6|39084.2|38964.2|39082.5|38962.5|12
1734475200000|2024-12-17 22:40:00|39082.5|38962.5|39082.6|38962.6|39082.6|38962.6|39081.4|38961.4|10
1734475500000|2024-12-17 22:45:00|39082.5|38962.5|39084.3|38964.3|39084.4|38964.4|39082.5|38962.5|8
1734475800000|2024-12-17 22:50:00|39084|38964|39083.9|38963.9|39086.5|38966.5|39081.7|38961.7|56
1734476100000|2024-12-17 22:55:00|39083.1|38963.1|39087|38967|39087|38967|39075|38955|111
1734476400000|2024-12-17 23:00:00|39086.5|38966.5|39084.9|38964.9|39090.4|38970.4|39080.4|38960.4|118
1734476700000|2024-12-17 23:05:00|39085|38965|39084.3|38964.3|39087.9|38967.9|39083|38963|86
1734477000000|2024-12-17 23:10:00|39084.8|38964.8|39083.6|38963.6|39087.3|38973.2|39076.4|38963.1|52
1734477300000|2024-12-17 23:15:00|39084.8|38964.8|39084.1|38964.1|39087.9|38967.9|39084.1|38964.1|68
1734477600000|2024-12-17 23:20:00|39084.9|38964.9|39083.6|38963.6|39085.5|38965.5|39080.9|38960.9|59
1734477900000|2024-12-17 23:25:00|39083.1|38963.1|39083.2|38963.2|39084.5|38964.5|39082.2|38962.2|50
1734478200000|2024-12-17 23:30:00|39083.1|38963.1|39081.6|38961.6|39083.1|38963.1|39080.4|38960.4|60
1734478500000|2024-12-17 23:35:00|39081|38961|39072.7|38969.8|39081.3|38969.9|39072.7|38959|59
1734478800000|2024-12-17 23:40:00|39072.5|38969.6|39077.7|38957.7|39081.6|38970|39068.6|38957.7|69
1734479100000|2024-12-17 23:45:00|39077.6|38957.6|39071|38964.3|39078.8|38977|39056.3|38956.8|62
1734479400000|2024-12-17 23:50:00|39071.1|38964|39076.3|38956.3|39078.8|38964.4|39068.3|38956.2|46
1734479700000|2024-12-17 23:55:00|39076.9|38956.9|39077.7|38957.7|39079|38969.2|39029.4|38909.4|73
1734480000000|2024-12-18 00:00:00|39077.9|38957.9|39081.7|38961.7|39084.8|38964.8|39077.9|38957.9|83
1734480300000|2024-12-18 00:05:00|39081.8|38961.8|39071.4|38951.4|39081.9|38961.9|39070.4|38950.4|74
1734480600000|2024-12-18 00:10:00|39071.2|38951.2|39064.4|38944.4|39071.2|38951.2|39064.4|38944.4|69
1734480900000|2024-12-18 00:15:00|39064.5|38944.5|39057.7|38937.7|39066.6|38946.6|39055.7|38935.7|81
1734481200000|2024-12-18 00:20:00|39058|38938|39059.6|38939.6|39059.7|38939.7|39053.1|38933.1|63
1734481500000|2024-12-18 00:25:00|39059.5|38939.5|39038.4|38947.3|39059.5|38952.8|39036.9|38930.6|62
1734481800000|2024-12-18 00:30:00|39052|38932|39041.2|38950.1|39057.3|38951.4|39036.3|38930.9|59
1734482100000|2024-12-18 00:35:00|39041.3|38950.2|39035.8|38944.7|39054.8|38950.2|39035.4|38930.4|62
1734482400000|2024-12-18 00:40:00|39050.5|38930.5|39034.3|38943.2|39052.6|38946.6|39034.3|38928.6|80
1734482700000|2024-12-18 00:45:00|39034.6|38943.4|39057.1|38937.1|39060.2|38951.8|39032.1|38925.3|94
1734483000000|2024-12-18 00:50:00|39057.2|38937.2|39043.1|38953.7|39057.8|38953.7|39037|38931.9|117
1734483300000|2024-12-18 00:55:00|39039.8|38950.4|39044.3|38954|39063.7|38962.2|39039.8|38937.4|118
1734483600000|2024-12-18 01:00:00|39040.5|38950.2|39027.4|38976.1|39040.5|38979.6|39019.7|38946.4|261
1734483900000|2024-12-18 01:05:00|39029.6|38978.3|39031.1|38981.1|39033.3|38996.3|39010.2|38972.1|155
1734484200000|2024-12-18 01:10:00|39031.2|38981.2|39029.7|38979.7|39036|38984.1|39025.9|38973.5|101
1734484500000|2024-12-18 01:15:00|39029.2|38979.2|39018.8|38968.4|39035.5|38984.6|39018.6|38966.4|151
1734484800000|2024-12-18 01:20:00|39019.1|38969.1|39024|38974|39027.3|38987.7|39001|38963.4|119
1734485100000|2024-12-18 01:25:00|39023.8|38973.8|39024.7|38974.7|39027.7|38991.4|39004.3|38966.3|82
1734485400000|2024-12-18 01:30:00|39026.6|38976.6|39006.2|38986.2|39033.6|38986.3|39006.2|38965.7|130
1734485700000|2024-12-18 01:35:00|39006.3|38986.3|39029.5|38979.5|39037|38986.3|39006.2|38965.9|136
1734486000000|2024-12-18 01:40:00|39013.6|38993.6|39018.1|38968.1|39032|38993.8|39013.6|38961.7|142
1734486300000|2024-12-18 01:45:00|39016.6|38966.6|39028.6|38977.4|39035.1|38979.8|39016.2|38964.3|160
1734486600000|2024-12-18 01:50:00|39028.3|38977.7|39023.6|38973.2|39039|38994.5|39008.8|38970.8|125
1734486900000|2024-12-18 01:55:00|39023.8|38973|39007.4|38957.4|39027.9|38977.9|39007.4|38953.3|173
1734487200000|2024-12-18 02:00:00|39006.6|38956.6|39000|38980|39015.5|38980.7|38992.8|38948.8|132
1734487500000|2024-12-18 02:05:00|38999.9|38979.9|39017.9|38967.9|39021.5|38981.1|38998.1|38959.5|129
1734487800000|2024-12-18 02:10:00|39017.7|38967.7|39017.4|38967.4|39028.9|38985.1|39000.5|38964.9|93
1734488100000|2024-12-18 02:15:00|39017.3|38967.3|39008.2|38988.2|39023.9|38990.1|39004.7|38965|93
1734488400000|2024-12-18 02:20:00|39022.3|38972.3|39025|38975|39032.5|38994.8|39008.8|38969.7|152
1734488700000|2024-12-18 02:25:00|39029.6|38973.9|39009.4|38989.4|39034.4|38994.5|39008.5|38968.9|108
1734489000000|2024-12-18 02:30:00|39022.3|38972.3|39024|38974|39026.1|38991.2|39002|38965|92
1734489300000|2024-12-18 02:35:00|39024.1|38974.1|39004.5|38984.5|39025.8|38990.7|39003.3|38969.3|106
1734489600000|2024-12-18 02:40:00|39004.9|38984.9|39022.9|38972.9|39036.3|38993.1|39004.9|38968.1|138
1734489900000|2024-12-18 02:45:00|39028.9|38972.3|39017.6|38967|39028.9|38984.6|38996.9|38961.6|144
1734490200000|2024-12-18 02:50:00|39018.5|38968.5|39014.2|38964.2|39018.9|38984.2|38992.5|38955.1|127
1734490500000|2024-12-18 02:55:00|39001|38981|39000.1|38980.1|39024|38982|38998.8|38961.3|109
1734490800000|2024-12-18 03:00:00|39000.2|38980.2|39015.5|38965.5|39025.1|38990.2|39000|38963.5|96
1734491100000|2024-12-18 03:05:00|39000.7|38980.7|39014.2|38964.2|39024.9|38990.2|39000.7|38960.6|98
1734491400000|2024-12-18 03:10:00|38999.8|38979.8|39011.4|38961.4|39021.8|38986.7|38998.7|38958|129
1734491700000|2024-12-18 03:15:00|39013.5|38963.5|39015.5|38965.5|39020|38985.1|38998.2|38957.5|135
1734492000000|2024-12-18 03:20:00|39017|38967|39002.8|38982.8|39021.3|38985|38997|38960.2|113
1734492300000|2024-12-18 03:25:00|39019|38964.8|39010.4|38960.4|39021.3|38981.1|38996.1|38958.2|103
1734492600000|2024-12-18 03:30:00|39010.6|38960.6|39000.3|38980.3|39019.8|38985.3|38997.7|38956.9|125
1734492900000|2024-12-18 03:35:00|39014.4|38964.4|39010.8|38960.8|39017.6|38967.5|39008.6|38958.2|114
1734493200000|2024-12-18 03:40:00|39012.6|38962.6|39005.9|38985.9|39020.5|38986|38995.3|38958.2|94
1734493500000|2024-12-18 03:45:00|39020.5|38970.5|39012.4|38962.4|39025.1|38987.1|38996|38960.8|105
1734493800000|2024-12-18 03:50:00|39012.3|38962.3|39003|38983|39017.9|38983|38995.7|38960.1|94
1734494100000|2024-12-18 03:55:00|39001|38981|39026|38974.9|39028.2|38986.7|38998.8|38965.7|116
1734494400000|2024-12-18 04:00:00|39026.1|38976.7|39010.9|38990.9|39029|38996.2|39006.3|38970.7|87
1734494700000|2024-12-18 04:05:00|39010.8|38990.8|39028.1|38978.1|39033.1|38993.8|39010.4|38972.7|79
1734495000000|2024-12-18 04:10:00|39028|38978|39017.5|38997.5|39037.4|39003.9|39016.7|38973.8|86
1734495300000|2024-12-18 04:15:00|39018.1|38998.1|39025.8|38975.8|39039.3|39004.2|39008.2|38972.6|115
1734495600000|2024-12-18 04:20:00|39025.6|38975.6|39003.7|38983.7|39028.9|38990.7|39001.5|38963.8|112
1734495900000|2024-12-18 04:25:00|39004|38984|39015.4|38965.4|39027.8|38991.8|39000|38962|105
1734496200000|2024-12-18 04:30:00|39013.6|38963.6|38992.5|38972.5|39013.8|38977.1|38991.7|38951.9|121
1734496500000|2024-12-18 04:35:00|39007.1|38955.8|38985.6|38965.6|39007.1|38971.1|38985.6|38951.3|65
1734496800000|2024-12-18 04:40:00|38985.3|38965.3|38995.3|38945.3|39003|38965.4|38981.1|38943.1|105
1734497100000|2024-12-18 04:45:00|38995.2|38945.2|38999.8|38949.8|39007.9|38965.1|38983.9|38942.2|108
1734497400000|2024-12-18 04:50:00|38999.3|38949.3|38988.4|38968.4|39008.4|38969|38982.7|38946.3|97
1734497700000|2024-12-18 04:55:00|38988.3|38968.3|38991.4|38971.4|39007.1|38972.8|38984.1|38949.6|99
1734498000000|2024-12-18 05:00:00|38990.9|38970.9|39008.8|38958.8|39010.7|38975.4|38989.2|38955|97
1734498300000|2024-12-18 05:05:00|39006.9|38956.9|39019|38968.5|39019.8|38985.8|38996.4|38956.9|92
1734498600000|2024-12-18 05:10:00|39018.8|38968.7|39007.2|38957.2|39033.1|38985.6|39004.6|38952.5|142
1734498900000|2024-12-18 05:15:00|39007.1|38957.1|39012.8|38962.8|39014.2|38980.8|38992.7|38953.6|137
1734499200000|2024-12-18 05:20:00|38998.1|38978.1|39010.2|38960.2|39017.2|38978.1|38997.3|38952.9|119
1734499500000|2024-12-18 05:25:00|39010.3|38960.3|39014.5|38964.5|39023.7|38983|38998.4|38957.5|110
1734499800000|2024-12-18 05:30:00|39013.9|38962.5|39012.6|38962.6|39020.4|38981.7|38995.9|38957.8|131
1734500100000|2024-12-18 05:35:00|39012.9|38962.9|38994.1|38974.1|39015.4|38982.7|38990.9|38955.7|135
1734500400000|2024-12-18 05:40:00|38993.6|38973.6|38993.3|38973.3|39013.5|38979|38989|38952.4|141
1734500700000|2024-12-18 05:45:00|38995|38975|39011.5|38961.5|39013.6|38978.4|38988|38947.7|113
1734501000000|2024-12-18 05:50:00|39007.7|38957.7|38989.4|38969.4|39012.8|38973.5|38986.7|38948.2|102
1734501300000|2024-12-18 05:55:00|38988.6|38968.6|39009.8|38959.8|39015.4|38973.6|38987.3|38949.8|125
1734501600000|2024-12-18 06:00:00|39010.3|38960.3|38996.9|38946.9|39012.8|38973.6|38990.7|38942.9|141
1734501900000|2024-12-18 06:05:00|38997.1|38947.1|38996.4|38946.4|38998.7|38963.6|38979.1|38941.2|166
1734502200000|2024-12-18 06:10:00|38994.6|38944.6|39010.3|38941|39010.8|38962|38975.6|38940.1|183
1734502500000|2024-12-18 06:15:00|39011.7|38940.3|38995.6|38945.6|39017.2|38949.8|38991.9|38933.3|138
1734502800000|2024-12-18 06:20:00|38995.7|38945.7|38989.8|38937.2|38999|38963|38971.8|38932.8|127
1734503100000|2024-12-18 06:25:00|38990.4|38937.3|38990.2|38940.2|38996.6|38959.9|38979.5|38932.3|135
1734503400000|2024-12-18 06:30:00|38991.7|38939.7|38991.5|38938.2|38997|38947|38987.1|38934.5|117
1734503700000|2024-12-18 06:35:00|38990.8|38938.8|38986|38934.9|38991.1|38941.1|38984.4|38934.4|113
1734504000000|2024-12-18 06:40:00|38985.9|38936|38982.4|38932.4|38992.9|38942.9|38978.9|38928.9|284
1734504300000|2024-12-18 06:45:00|38980.6|38930.6|38981.4|38931.4|38987.1|38937.1|38975.8|38925.8|260
1734504600000|2024-12-18 06:50:00|38982|38932|38981.7|38931.7|38986|38934.3|38976.9|38926.9|145
1734504900000|2024-12-18 06:55:00|38967.3|38947.3|38981.1|38931.1|38984|38948.7|38961.2|38923.3|183
1734505200000|2024-12-18 07:00:00|38979.4|38929.4|38968.4|38948.4|38984.9|38950|38955.2|38922.4|305
1734505500000|2024-12-18 07:05:00|38969|38949|38959.1|38939.1|38975.1|38955.1|38955.7|38935.7|244
1734505800000|2024-12-18 07:10:00|38958.4|38938.4|38953.9|38933.9|38963|38943|38950.7|38930.7|221
1734506100000|2024-12-18 07:15:00|38954|38934|38957.8|38937.8|38973.6|38953.6|38954|38934|248
1734506400000|2024-12-18 07:20:00|38956.1|38936.1|38973.5|38923.5|38976.4|38941.6|38950.7|38921|337
1734506700000|2024-12-18 07:25:00|38973.6|38923.6|38961.8|38941.8|38986.1|38943.4|38959.1|38919.4|160
1734507000000|2024-12-18 07:30:00|38961.9|38941.9|38960.4|38940.4|38985|38950.1|38950.1|38916.6|244
1734507300000|2024-12-18 07:35:00|38961.8|38941.8|38962.9|38942.9|38969.4|38949.4|38956.1|38936.1|196
1734507600000|2024-12-18 07:40:00|38963.9|38943.9|38983.8|38963.8|38984.8|38964.8|38963.9|38943.9|166
1734507900000|2024-12-18 07:45:00|38983.7|38963.7|38998.9|38978.9|39000.2|38980.2|38983.6|38963.6|172
1734508200000|2024-12-18 07:50:00|38999|38979|39016|38996|39018.5|38998.5|38999|38979|207
1734508500000|2024-12-18 07:55:00|39015.4|38995.4|39010.5|38990.5|39020.5|39000.5|39006.9|38986.9|228
1734508800000|2024-12-18 08:00:00|39014.4|38994.4|39037.3|39017.3|39048.8|39028.8|39014.3|38994.3|311
1734509100000|2024-12-18 08:05:00|39036.1|39016.1|39065.5|39045.5|39066|39046|39015.5|38995.5|353
1734509400000|2024-12-18 08:10:00|39065.7|39045.7|39094.9|39074.9|39109.2|39089.2|39053.7|39033.7|297
1734509700000|2024-12-18 08:15:00|39093.3|39073.3|39062.9|39042.9|39095.4|39075.4|39051|39031|197
1734510000000|2024-12-18 08:20:00|39063|39043|39049.7|39029.7|39066.1|39046.1|39042.2|39022.2|165
1734510300000|2024-12-18 08:25:00|39049.8|39029.8|39078.5|39058.5|39081.1|39061.1|39044.1|39024.1|185
1734510600000|2024-12-18 08:30:00|39079.6|39059.6|39036.9|39016.9|39084.7|39064.7|39034.3|39014.3|225
1734510900000|2024-12-18 08:35:00|39036.8|39016.8|39021.1|39001.1|39044.8|39024.8|39010.8|38990.8|287
1734511200000|2024-12-18 08:40:00|39022.1|39002.1|39083.9|39063.9|39086.4|39066.4|39020.9|39000.9|228
1734511500000|2024-12-18 08:45:00|39084|39064|39085.3|39065.3|39098.5|39078.5|39080.6|39060.6|251
1734511800000|2024-12-18 08:50:00|39084|39064|39096.6|39076.6|39100.9|39080.9|39062.9|39042.9|290
1734512100000|2024-12-18 08:55:00|39095.2|39075.2|39092.2|39072.2|39102|39082|39082|39062|180
1734512400000|2024-12-18 09:00:00|39101.1|39081.1|39096.3|39076.3|39102|39082|39084.5|39064.5|258
1734512700000|2024-12-18 09:05:00|39096.8|39076.8|39098.3|39078.3|39107.8|39087.8|39089|39069|229
1734513000000|2024-12-18 09:10:00|39098.2|39078.2|39091.3|39071.3|39103.1|39083.1|39083.2|39063.2|219
1734513300000|2024-12-18 09:15:00|39091.1|39071.1|39098|39078|39105.7|39085.7|39087.6|39067.6|237
1734513600000|2024-12-18 09:20:00|39098.2|39078.2|39076.8|39056.8|39099.5|39079.5|39075.9|39055.9|166
1734513900000|2024-12-18 09:25:00|39076.6|39056.6|39090.6|39070.6|39094.5|39074.5|39072.2|39052.2|192
1734514200000|2024-12-18 09:30:00|39090.8|39070.8|39091|39071|39094.4|39074.4|39071.6|39051.6|179
1734514500000|2024-12-18 09:35:00|39091.2|39071.2|39092.7|39072.7|39104.2|39084.2|39086|39066|158
1734514800000|2024-12-18 09:40:00|39092.6|39072.6|39073.3|39053.3|39102.9|39082.9|39071|39051|191
1734515100000|2024-12-18 09:45:00|39072.5|39052.5|39087.6|39067.6|39087.6|39067.6|39057.7|39037.7|211
1734515400000|2024-12-18 09:50:00|39088.3|39068.3|39104.2|39084.2|39108.3|39088.3|39084.6|39064.6|166
1734515700000|2024-12-18 09:55:00|39104.9|39084.9|39091.7|39010.5|39106.4|39086.4|39077.8|39010.5|248
1734516000000|2024-12-18 10:00:00|39088.5|39000|39083.7|39063.7|39099.4|39079.4|39068.9|38983.7|410
1734516300000|2024-12-18 10:05:00|39083.5|39063.5|39120.5|39100.5|39120.9|39100.9|39083.4|39063.4|263
1734516600000|2024-12-18 10:10:00|39119.5|39099.5|39127.9|39107.9|39130.4|39110.4|39113.9|39093.9|139
1734516900000|2024-12-18 10:15:00|39127.8|39107.8|39142.3|39122.3|39159.1|39139.1|39123.9|39103.9|208
1734517200000|2024-12-18 10:20:00|39141.1|39121.1|39141.9|39121.9|39175.2|39155.2|39133.5|39113.5|185
1734517500000|2024-12-18 10:25:00|39142.5|39122.5|39148.8|39128.8|39152.6|39132.6|39138.7|39118.7|158
1734517800000|2024-12-18 10:30:00|39148.9|39128.9|39140.6|39120.6|39149.3|39129.3|39137|39117|135
1734518100000|2024-12-18 10:35:00|39140.5|39120.5|39141.3|39121.3|39151.2|39131.2|39129.8|39109.8|183
1734518400000|2024-12-18 10:40:00|39142.4|39122.4|39116.3|39096.3|39144.7|39124.7|39102.9|39082.9|164
1734518700000|2024-12-18 10:45:00|39116.2|39096.2|39120.9|39100.9|39139|39119|39113.5|39093.5|166
1734519000000|2024-12-18 10:50:00|39120.8|39100.8|39142.2|39122.2|39145.6|39125.6|39113.2|39093.2|181
1734519300000|2024-12-18 10:55:00|39143.2|39123.2|39142.3|39122.3|39149.1|39129.1|39135.1|39115.1|164
1734519600000|2024-12-18 11:00:00|39143.3|39123.3|39148.3|39128.3|39159|39139|39140.7|39120.7|156
1734519900000|2024-12-18 11:05:00|39148.1|39128.1|39115.6|39095.6|39148.1|39128.1|39111.9|39091.9|159
1734520200000|2024-12-18 11:10:00|39115.8|39095.8|39120.4|39100.4|39127.9|39107.9|39114.6|39094.6|144
1734520500000|2024-12-18 11:15:00|39119.9|39099.9|39128|39108|39136|39116|39119.2|39099.2|127
1734520800000|2024-12-18 11:20:00|39127.9|39107.9|39134.5|39114.5|39134.5|39114.5|39106.9|39086.9|194
1734521100000|2024-12-18 11:25:00|39134.4|39114.4|39123.7|39103.7|39137.5|39117.5|39121.4|39101.4|162
1734521400000|2024-12-18 11:30:00|39123.4|39103.4|39134.4|39114.4|39136.3|39116.3|39113.2|39093.2|127
1734521700000|2024-12-18 11:35:00|39133.8|39113.8|39129.3|39109.3|39138.7|39118.7|39124.5|39104.5|111
1734522000000|2024-12-18 11:40:00|39129.2|39109.2|39123.5|39103.5|39142|39122|39120.3|39100.3|148
1734522300000|2024-12-18 11:45:00|39123.1|39103.1|39133.5|39113.5|39133.6|39113.6|39122.7|39102.7|125
1734522600000|2024-12-18 11:50:00|39133.6|39113.6|39145.1|39125.1|39148|39128|39133.4|39113.4|143
1734522900000|2024-12-18 11:55:00|39145|39125|39137.8|39117.8|39157.2|39137.2|39136.8|39116.8|208
1734523200000|2024-12-18 12:00:00|39137.2|39117.2|39157.9|39137.9|39166.5|39146.5|39130.3|39110.3|203
1734523500000|2024-12-18 12:05:00|39158.1|39138.1|39174.5|39154.5|39174.7|39154.7|39154|39134|145
1734523800000|2024-12-18 12:10:00|39174.4|39154.4|39190.2|39170.2|39190.2|39170.2|39166.1|39146.1|144
1734524100000|2024-12-18 12:15:00|39190.7|39170.7|39189.1|39169.1|39190.8|39170.8|39169.3|39149.3|146
1734524400000|2024-12-18 12:20:00|39192.3|39172.3|39180.4|39160.4|39194.7|39174.7|39173.1|39153.1|171
1734524700000|2024-12-18 12:25:00|39180|39160|39181.8|39161.8|39187.8|39167.8|39171.7|39151.7|153
1734525000000|2024-12-18 12:30:00|39182|39162|39154.8|39134.8|39183|39163|39154.8|39134.8|158
1734525300000|2024-12-18 12:35:00|39154.1|39134.1|39173.7|39153.7|39176.1|39156.1|39146.9|39126.9|209
1734525600000|2024-12-18 12:40:00|39172.7|39152.7|39164.2|39144.2|39183.7|39163.7|39161.3|39141.3|205
1734525900000|2024-12-18 12:45:00|39164.1|39144.1|39169.7|39149.7|39173.1|39153.1|39162.6|39142.6|161
1734526200000|2024-12-18 12:50:00|39170.1|39150.1|39169.9|39149.9|39189.8|39169.8|39162.8|39142.8|185
1734526500000|2024-12-18 12:55:00|39169.8|39149.8|39187.2|39167.2|39213.4|39193.4|39168.7|39148.7|346
1734526800000|2024-12-18 13:00:00|39186.7|39166.7|39164.2|39144.2|39194.3|39174.3|39163|39143|214
1734527100000|2024-12-18 13:05:00|39164.5|39144.5|39155.1|39135.1|39174.6|39154.6|39141.5|39121.5|210
1734527400000|2024-12-18 13:10:00|39155.8|39135.8|39171.4|39151.4|39171.6|39151.6|39155.7|39135.7|173
1734527700000|2024-12-18 13:15:00|39171.7|39151.7|39197.4|39177.4|39199.1|39179.1|39171.6|39151.6|173
1734528000000|2024-12-18 13:20:00|39197.5|39177.5|39216.5|39196.5|39234.3|39214.3|39192.1|39172.1|196
1734528300000|2024-12-18 13:25:00|39217.2|39197.2|39219.5|39199.5|39235.3|39215.3|39214.4|39194.4|193
1734528600000|2024-12-18 13:30:00|39218.8|39198.8|39208|39188|39224.5|39204.5|39204.4|39184.4|214
1734528900000|2024-12-18 13:35:00|39209.7|39189.7|39204|39184|39220.5|39200.5|39199.9|39179.9|259
1734529200000|2024-12-18 13:40:00|39205|39185|39220.4|39200.4|39220.4|39200.4|39203.3|39183.3|186
1734529500000|2024-12-18 13:45:00|39220.2|39200.2|39215.1|39195.1|39224.9|39204.9|39201.4|39181.4|215
1734529800000|2024-12-18 13:50:00|39215.4|39195.4|39217.1|39197.1|39226.5|39206.5|39206.1|39186.1|202
1734530100000|2024-12-18 13:55:00|39218.2|39198.2|39205.9|39185.9|39224.8|39204.8|39203.2|39183.2|214
1734530400000|2024-12-18 14:00:00|39205.4|39185.4|39206.5|39186.5|39226.5|39206.5|39199.2|39179.2|325
1734530700000|2024-12-18 14:05:00|39206.1|39186.1|39198|39178|39211.6|39191.6|39192.3|39172.3|254
1734531000000|2024-12-18 14:10:00|39197.7|39177.7|39237|39217|39241.8|39221.8|39197.6|39177.6|234
1734531300000|2024-12-18 14:15:00|39237.1|39217.1|39261.1|39241.1|39261.1|39241.1|39228.9|39208.9|203
1734531600000|2024-12-18 14:20:00|39262.1|39242.1|39271.3|39251.3|39276.4|39256.4|39253.6|39233.6|177
1734531900000|2024-12-18 14:25:00|39271.1|39251.1|39287.9|39267.9|39287.9|39267.9|39266.4|39246.4|196
1734532200000|2024-12-18 14:30:00|39288|39268|39272|39252|39290.8|39270.8|39258.8|39238.8|256
1734532500000|2024-12-18 14:35:00|39270.9|39250.9|39274.3|39254.3|39277.1|39257.1|39252.2|39232.2|252
1734532800000|2024-12-18 14:40:00|39273.3|39253.3|39279|39259|39283.7|39263.7|39265.2|39245.2|182
1734533100000|2024-12-18 14:45:00|39277.9|39257.9|39264.6|39244.6|39282.4|39262.4|39254.3|39234.3|230
1734533400000|2024-12-18 14:50:00|39264.3|39244.3|39236.3|39216.3|39269.9|39249.9|39221.2|39201.2|325
1734533700000|2024-12-18 14:55:00|39235.6|39215.6|39289.3|39269.3|39295.1|39275.1|39235.4|39215.4|311
1734534000000|2024-12-18 15:00:00|39288.6|39268.6|39302.7|39282.7|39325.4|39305.4|39274.9|39254.9|401
1734534300000|2024-12-18 15:05:00|39302.2|39282.2|39298.3|39278.3|39312.7|39292.7|39285.1|39265.1|314
1734534600000|2024-12-18 15:10:00|39297.9|39277.9|39314.3|39294.3|39314.3|39294.3|39293.3|39273.3|269
1734534900000|2024-12-18 15:15:00|39314.4|39294.4|39340.9|39320.9|39348.5|39328.5|39303.1|39283.1|295
1734535200000|2024-12-18 15:20:00|39341.9|39321.9|39318.2|39298.2|39347.8|39327.8|39318.2|39298.2|374
1734535500000|2024-12-18 15:25:00|39319|39299|39336.7|39316.7|39345.9|39325.9|39315.4|39295.4|298
1734535800000|2024-12-18 15:30:00|39337.3|39317.3|39346.7|39326.7|39355.9|39335.9|39335.8|39315.8|297
1734536100000|2024-12-18 15:35:00|39346.6|39326.6|39336.7|39316.7|39361.9|39341.9|39333.2|39313.2|242
1734536400000|2024-12-18 15:40:00|39337.2|39317.2|39329|39309|39341.7|39321.7|39313.6|39293.6|254
1734536700000|2024-12-18 15:45:00|39328.6|39308.6|39378.4|39358.4|39378.4|39358.4|39328.5|39308.5|323
1734537000000|2024-12-18 15:50:00|39378.8|39358.8|39382.7|39362.7|39391.8|39371.8|39375.3|39355.3|373
1734537300000|2024-12-18 15:55:00|39383.5|39363.5|39368.5|39348.5|39388|39368|39367.7|39347.7|370
1734537600000|2024-12-18 16:00:00|39367.9|39347.9|39367.7|39347.7|39376.7|39356.7|39347.7|39327.7|317
1734537900000|2024-12-18 16:05:00|39367.5|39347.5|39382.9|39362.9|39390.9|39370.9|39363.6|39343.6|286
1734538200000|2024-12-18 16:10:00|39382.8|39362.8|39386|39366|39396.4|39376.4|39380.5|39360.5|199
1734538500000|2024-12-18 16:15:00|39386.5|39366.5|39369.6|39349.6|39387.6|39367.6|39363.2|39343.2|293
1734538800000|2024-12-18 16:20:00|39369.1|39349.1|39374.2|39354.2|39382.5|39362.5|39362.8|39342.8|294
1734539100000|2024-12-18 16:25:00|39373.3|39353.3|39391.3|39371.3|39400.2|39380.2|39370|39350|220
1734539400000|2024-12-18 16:30:00|39392.2|39372.2|39404.3|39384.3|39404.9|39384.9|39382.1|39362.1|393
1734539700000|2024-12-18 16:35:00|39405.5|39385.5|39432.7|39412.7|39454.3|39429.8|39403.5|39383.5|538
1734540000000|2024-12-18 16:40:00|39432.6|39412.6|39428.2|39408.2|39440.6|39420.6|39424.7|39404.7|362
1734540300000|2024-12-18 16:45:00|39429.6|39409.6|39476.4|39456.4|39477.9|39457.9|39428.1|39408.1|416
1734540600000|2024-12-18 16:50:00|39475.6|39455.6|39451.1|39431.1|39476|39456|39449.8|39429.8|297
1734540900000|2024-12-18 16:55:00|39451.6|39431.6|39454.4|39434.4|39460.9|39440.9|39447.7|39427.7|321
1734541200000|2024-12-18 17:00:00|39455.1|39435.1|39441.7|39421.7|39459.2|39439.2|39439.7|39419.7|459
1734541500000|2024-12-18 17:05:00|39442.4|39422.4|39449|39429|39450.6|39430.6|39432.9|39412.9|308
1734541800000|2024-12-18 17:10:00|39449.8|39429.8|39445.1|39425.1|39458.1|39438.1|39440.9|39420.9|471
1734542100000|2024-12-18 17:15:00|39444|39424|39462.7|39442.7|39467.9|39447.9|39443|39423|407
1734542400000|2024-12-18 17:20:00|39462.5|39442.5|39449.7|39429.7|39465.8|39445.8|39445.7|39425.7|374
1734542700000|2024-12-18 17:25:00|39448.8|39428.8|39441.2|39421.2|39452.9|39432.9|39437.9|39417.9|459
1734543000000|2024-12-18 17:30:00|39443.1|39423.1|39441.1|39421.1|39453.6|39433.6|39436.3|39416.3|263
1734543300000|2024-12-18 17:35:00|39436.2|39416.2|39442.3|39422.3|39442.7|39422.7|39428.9|39408.9|368
1734543600000|2024-12-18 17:40:00|39442|39422|39437.1|39417.1|39449.4|39429.4|39435.1|39415.1|282
1734543900000|2024-12-18 17:45:00|39437.5|39417.5|39429.2|39409.2|39440.9|39420.9|39428.6|39408.6|252
1734544200000|2024-12-18 17:50:00|39430|39410|39442|39422|39442.9|39422.9|39428.5|39408.5|249
1734544500000|2024-12-18 17:55:00|39442.1|39422.1|39443.7|39423.7|39452.7|39432.7|39441.3|39421.3|218
1734544800000|2024-12-18 18:00:00|39441.5|39421.5|39443.7|39423.7|39453.9|39433.9|39434.9|39414.9|199
1734545100000|2024-12-18 18:05:00|39443|39423|39431.5|39411.5|39444.8|39424.8|39431.2|39411.2|238
1734545400000|2024-12-18 18:10:00|39431.8|39411.8|39423|39403|39434.2|39414.2|39414.2|39394.2|238
1734545700000|2024-12-18 18:15:00|39422.5|39402.5|39399.3|39379.3|39424.2|39404.2|39395.7|39375.7|309
1734546000000|2024-12-18 18:20:00|39398|39378|39400.4|39380.4|39411|39391|39395.1|39375.1|251
1734546300000|2024-12-18 18:25:00|39399.4|39379.4|39382.2|39362.2|39402.7|39382.7|39382.1|39362.1|264
1734546600000|2024-12-18 18:30:00|39384|39364|39369.1|39349.1|39392.7|39372.7|39367.5|39347.5|389
1734546900000|2024-12-18 18:35:00|39368.2|39348.2|39373.6|39353.6|39382.6|39362.6|39360.3|39340.3|346
1734547200000|2024-12-18 18:40:00|39372.3|39352.3|39365.3|39345.3|39378.5|39358.5|39364.8|39344.8|287
1734547500000|2024-12-18 18:45:00|39366.6|39346.6|39377.8|39357.8|39381|39361|39357.9|39337.9|321
1734547800000|2024-12-18 18:50:00|39378.1|39358.1|39367.5|39347.5|39383.7|39363.7|39361.7|39341.7|229
1734548100000|2024-12-18 18:55:00|39367|39347|39417.2|39297.2|39417.2|39347|39352.4|39297.2|166
1734548400000|2024-12-18 19:00:00|39416.9|39296.9|39626.3|39569.4|39637.6|39584|39416.9|39296.9|542
1734548700000|2024-12-18 19:05:00|39628.4|39571.1|39686.8|39666.8|39696.3|39676.3|39626.3|39571.1|646
1734549000000|2024-12-18 19:10:00|39682.2|39662.2|39685.4|39665.4|39699|39679|39646.7|39626.7|746
1734549300000|2024-12-18 19:15:00|39684.5|39664.5|39651.4|39631.4|39687.3|39667.3|39648.2|39628.2|599
1734549600000|2024-12-18 19:20:00|39649.2|39629.2|39657.6|39637.6|39676.3|39656.3|39631.5|39611.5|662
1734549900000|2024-12-18 19:25:00|39658.4|39638.4|39683.9|39663.9|39683.9|39663.9|39651.7|39631.7|418
1734550200000|2024-12-18 19:30:00|39682.8|39662.8|39682|39632|39714.2|39691.8|39667.8|39617.8|526
1734550500000|2024-12-18 19:35:00|39681.2|39631.2|39771.5|39721.5|39774.2|39724.2|39674.4|39624.4|702
1734550800000|2024-12-18 19:40:00|39770.2|39720.2|39800.2|39750.2|39807.6|39758.8|39713.5|39668.8|675
1734551100000|2024-12-18 19:45:00|39801.9|39751.9|39854.3|39834.3|39881.8|39844.4|39771.9|39727.7|885
1734551400000|2024-12-18 19:50:00|39852.5|39832.5|39817.2|39797.2|39871.5|39834.8|39801.6|39779.1|606
1734551700000|2024-12-18 19:55:00|39817.3|39797.3|39861.6|39841.6|39869.9|39849.9|39809.9|39789.9|745
1734552000000|2024-12-18 20:00:00|39860.7|39840.7|39883.9|39863.9|39884.1|39864.1|39840.2|39820.2|810
1734552300000|2024-12-18 20:05:00|39887.6|39867.6|39894.4|39874.4|39944|39924|39867.2|39847.2|867
1734552600000|2024-12-18 20:10:00|39892.7|39872.7|39916|39896|39918.7|39898.7|39865.6|39845.6|729
1734552900000|2024-12-18 20:15:00|39916.6|39896.6|39979|39959|39989|39969|39916.1|39896.1|821
1734553200000|2024-12-18 20:20:00|39980.3|39960.3|39894.5|39874.5|39980.3|39960.3|39876.3|39856.3|836
1734553500000|2024-12-18 20:25:00|39895.9|39875.9|39931.9|39911.9|39937.1|39917.1|39885.8|39865.8|782
1734553800000|2024-12-18 20:30:00|39934|39914|39947.5|39927.5|39951.4|39929.1|39921.7|39899.6|723
1734554100000|2024-12-18 20:35:00|39946.6|39926.6|39944.6|39924.6|39971.8|39951.8|39936.3|39916.3|471
1734554400000|2024-12-18 20:40:00|39943.4|39923.4|39950.7|39930.7|39953.1|39933.1|39917.7|39897.7|572
1734554700000|2024-12-18 20:45:00|39942.6|39922.6|39890.5|39870.5|39954.4|39934.4|39871.8|39851.8|720
1734555000000|2024-12-18 20:50:00|39889.2|39869.2|39903.1|39883.1|39918.7|39898.7|39878.7|39858.7|567
1734555300000|2024-12-18 20:55:00|39901.9|39881.9|39897.4|39877.4|39915.7|39895.7|39884.2|39864.2|360
1734555600000|2024-12-18 21:00:00|39894.3|39874.3|39868.4|39848.4|39894.4|39874.4|39852.7|39832.7|412
1734555900000|2024-12-18 21:05:00|39870.8|39850.8|39860.4|39840.4|39875.8|39855.8|39840.9|39820.9|384
1734556200000|2024-12-18 21:10:00|39859.2|39839.2|39862.3|39842.3|39868|39848|39856.3|39836.3|208
1734556500000|2024-12-18 21:15:00|39862.6|39842.6|39884.4|39864.4|39884.4|39864.4|39852.8|39832.8|221
1734556800000|2024-12-18 21:20:00|39883.2|39863.2|39904|39884|39905|39885|39881.8|39861.8|112
1734557100000|2024-12-18 21:25:00|39903.9|39883.9|39892.4|39872.4|39904.2|39884.2|39888.8|39868.8|115
1734557400000|2024-12-18 21:30:00|39892.3|39872.3|39887.4|39867.4|39893.2|39873.2|39884|39864|109
1734557700000|2024-12-18 21:35:00|39887.3|39867.3|39909.3|39859.3|39917.4|39886.5|39883.6|39857.1|193
1734558000000|2024-12-18 21:40:00|39908.6|39858.6|39885.1|39865.1|39908.6|39871.6|39880.6|39857.4|130
1734558300000|2024-12-18 21:45:00|39885.5|39865.5|39959.7|39876.3|39975.9|39890.8|39885.5|39845.9|228
1734558600000|2024-12-18 21:50:00|39957.2|39875.9|39976.2|39902.7|39993.3|39910.8|39950.7|39875.3|270
1734558900000|2024-12-18 21:55:00|39976.3|39902.6|40015.9|39895.9|40015.9|39905.5|39960.1|39842|217
1734559200000|2024-12-18 22:00:00|40029.9|39909.9|40028.1|39908.1|40029.9|39909.9|40028.1|39908.1|4
1734561600000|2024-12-18 22:40:00|40059|39939|40059|39939|40059|39939|40059|39939|1
1734562500000|2024-12-18 22:55:00|40074.7|39954.7|39971.2|39851.2|40074.7|39954.7|39964.2|39844.2|170
1734562800000|2024-12-18 23:00:00|39963.8|39843.8|39956.2|39836.2|39987.2|39867.2|39954.8|39834.8|147
1734563100000|2024-12-18 23:05:00|39956|39836|39951.3|39831.3|39972.8|39852.8|39946.9|39826.9|134
1734563400000|2024-12-18 23:10:00|39951.5|39831.5|39953.7|39833.7|39968.8|39848.8|39941.2|39821.2|135
1734563700000|2024-12-18 23:15:00|39946.4|39826.4|39950.3|39830.3|39954.9|39834.9|39942|39822|97
1734564000000|2024-12-18 23:20:00|39950.2|39830.2|39948.4|39828.4|39963.7|39843.7|39943.7|39823.7|100
1734564300000|2024-12-18 23:25:00|39948.3|39828.3|39962.9|39842.9|39972|39852|39948.3|39828.3|80
1734564600000|2024-12-18 23:30:00|39962.8|39842.8|39959|39839|39962.9|39842.9|39950.8|39830.8|87
1734564900000|2024-12-18 23:35:00|39951.4|39831.4|39959.3|39839.3|39978.7|39858.7|39949.6|39829.6|92
1734565200000|2024-12-18 23:40:00|39957.8|39837.8|39970.6|39854.6|39970.6|39854.6|39948.4|39828.4|111
1734565500000|2024-12-18 23:45:00|39970.8|39854.8|39972|39852|39995.8|39875.8|39965.6|39846.5|120
1734565800000|2024-12-18 23:50:00|39971.9|39851.9|39970.4|39850.4|39982.6|39862.6|39964.3|39844.3|114
1734566100000|2024-12-18 23:55:00|39970.3|39850.3|39995|39897.5|40010|39899.4|39969.8|39849.8|177
1734566400000|2024-12-19 00:00:00|40018.6|39898.6|39965.7|39872.1|40018.6|39899|39956.6|39854.3|202
1734566700000|2024-12-19 00:05:00|39960.3|39866.7|39954.6|39859.8|39988.1|39876.3|39948.4|39849|219
1734567000000|2024-12-19 00:10:00|39954.4|39860.1|39937.2|39824.6|39987.2|39882.3|39917.4|39808|189
1734567300000|2024-12-19 00:15:00|39940.7|39827.9|39940.6|39825.9|39953.7|39836.8|39932.3|39818|144
1734567600000|2024-12-19 00:20:00|39945.3|39830.7|39931.3|39822|39953.3|39834.9|39930.8|39816.3|175
1734567900000|2024-12-19 00:25:00|39932.2|39822.8|39935.8|39824|39950.1|39830.1|39924.3|39813.1|177
1734568200000|2024-12-19 00:30:00|39936.7|39822.9|39923.6|39810.4|39947|39831.6|39916.7|39805.3|199
1734568500000|2024-12-19 00:35:00|39918.9|39806|39912.6|39801.1|39929.6|39813.9|39900|39788.9|171
1734568800000|2024-12-19 00:40:00|39907.4|39795.8|39906.1|39786.1|39915.4|39804|39895.2|39782|147
1734569100000|2024-12-19 00:45:00|39903.2|39783.2|39874.1|39754.1|39926.5|39806.5|39871.1|39751.1|118
1734569400000|2024-12-19 00:50:00|39874|39754|39880.7|39765.5|39881.7|39765.8|39860.9|39740.9|137
1734569700000|2024-12-19 00:55:00|39869.1|39755.7|39883.2|39766.2|39891.3|39782.6|39863.5|39750.1|162
1734570000000|2024-12-19 01:00:00|39887.9|39772.2|39847.1|39789.6|39892.7|39802.4|39837.5|39767.1|289
1734570300000|2024-12-19 01:05:00|39846.6|39787.7|39844.3|39788.4|39867.8|39804.7|39838.1|39779.4|299
1734570600000|2024-12-19 01:10:00|39843.5|39788.7|39851.6|39795.9|39856.5|39808.7|39828.4|39782.7|206
1734570900000|2024-12-19 01:15:00|39848.2|39792.5|39834.5|39779.8|39865.4|39802.6|39828.5|39773.8|269
1734571200000|2024-12-19 01:20:00|39834.9|39780.7|39833.3|39775.3|39858.7|39797.3|39817.1|39775.1|267
1734571500000|2024-12-19 01:25:00|39834.9|39775.4|39851.2|39798.6|39861|39798.6|39834.9|39775.4|245
1734571800000|2024-12-19 01:30:00|39852.1|39799.1|39874.8|39805.7|39879.4|39829.2|39844.7|39790.5|284
1734572100000|2024-12-19 01:35:00|39866.2|39805.1|39846|39787.3|39875.5|39806.6|39841.2|39780.9|277
1734572400000|2024-12-19 01:40:00|39848.7|39787.5|39851.1|39792.1|39864.6|39798.9|39844.3|39785.2|217
1734572700000|2024-12-19 01:45:00|39849|39794.9|39867.7|39801.1|39868.4|39822.7|39835.8|39786.5|253
1734573000000|2024-12-19 01:50:00|39862.8|39801|39855.1|39799.5|39868.3|39825|39842.5|39795.2|225
1734573300000|2024-12-19 01:55:00|39855|39802|39844.8|39793.3|39856.6|39813.3|39827.1|39787.5|217
1734573600000|2024-12-19 02:00:00|39841.9|39790.4|39857.4|39799.2|39861.8|39802.7|39838.7|39785.3|335
1734573900000|2024-12-19 02:05:00|39852.7|39796.1|39849|39794.3|39865.2|39803.2|39843.9|39789.5|294
1734574200000|2024-12-19 02:10:00|39848.3|39793.7|39863.8|39810.3|39872.2|39821|39836|39790.8|213
1734574500000|2024-12-19 02:15:00|39865.9|39808.2|39845.7|39788.7|39876.9|39813.7|39839.9|39780.5|238
1734574800000|2024-12-19 02:20:00|39845.9|39788.5|39840|39784.7|39854.8|39809.2|39829.2|39778.7|305
1734575100000|2024-12-19 02:25:00|39841.7|39785.3|39849|39793.5|39858.8|39810.2|39830.1|39781.5|226
1734575400000|2024-12-19 02:30:00|39848.7|39795.3|39851.7|39794.5|39858.4|39820.4|39834.4|39789.8|179
1734575700000|2024-12-19 02:35:00|39851.6|39794.6|39853.7|39798.5|39868.6|39815.2|39834.8|39789.5|226
1734576000000|2024-12-19 02:40:00|39853.9|39798.6|39861.9|39798.6|39864.1|39804.4|39850.5|39794.9|167
1734576300000|2024-12-19 02:45:00|39857.2|39794.1|39839.9|39819.9|39863.4|39820.2|39832.3|39790.9|173
1734576600000|2024-12-19 02:50:00|39840|39820|39841|39783.8|39895.1|39820|39833.6|39768.3|299
1734576900000|2024-12-19 02:55:00|39841.1|39783.3|39791.2|39734.9|39842.9|39783.8|39786.7|39731.9|366
1734577200000|2024-12-19 03:00:00|39792.2|39731.2|39822.9|39764|39834.5|39772|39787|39728.6|319
1734577500000|2024-12-19 03:05:00|39824.4|39764.3|39843.8|39787.4|39857.3|39793.9|39820.5|39761.5|237
1734577800000|2024-12-19 03:10:00|39844.9|39787.1|39836.6|39776.4|39859.5|39799|39832|39774.1|274
1734578100000|2024-12-19 03:15:00|39839.3|39779.1|39832.8|39774.3|39844.4|39791.8|39811.8|39767.1|173
1734578400000|2024-12-19 03:20:00|39832.4|39773.3|39820.2|39763.4|39833.1|39791.8|39808.8|39754.8|206
1734578700000|2024-12-19 03:25:00|39823.8|39767|39834.7|39774.5|39843.3|39796.5|39805.4|39765.5|153
1734579000000|2024-12-19 03:30:00|39833.9|39777.3|39840.4|39783.8|39852.4|39795.7|39827.6|39771.1|173
1734579300000|2024-12-19 03:35:00|39840.3|39780.7|39832.4|39775.6|39840.9|39780.7|39826.1|39768.8|139
1734579600000|2024-12-19 03:40:00|39832.3|39775.7|39841.7|39776|39849.6|39799.6|39814.1|39771.7|140
1734579900000|2024-12-19 03:45:00|39831.4|39774.1|39816.5|39796.5|39844.7|39796.6|39808.9|39767.2|161
1734580200000|2024-12-19 03:50:00|39831.7|39774.5|39840.4|39781.2|39847.9|39797|39814.4|39769.7|162
1734580500000|2024-12-19 03:55:00|39837.8|39780.9|39821.4|39801.4|39858.4|39801.6|39821.4|39773.2|218
1734580800000|2024-12-19 04:00:00|39820.6|39800.6|39843.5|39782.5|39852.2|39806.1|39820.6|39777.8|169
1734581100000|2024-12-19 04:05:00|39842.8|39783.6|39846.7|39783.4|39852|39802.3|39821.3|39774.4|231
1734581400000|2024-12-19 04:10:00|39843.6|39783|39839.2|39779.8|39864.2|39809.9|39829.9|39778.4|248
1734581700000|2024-12-19 04:15:00|39837.8|39781.1|39824.2|39804.2|39849.1|39811.2|39822.6|39780.1|129
1734582000000|2024-12-19 04:20:00|39823.8|39803.8|39837.5|39779.1|39851.7|39804|39817.6|39769.7|155
1734582300000|2024-12-19 04:25:00|39836.3|39779.7|39814.1|39794.1|39845.4|39798.1|39811.2|39766.7|118
1734582600000|2024-12-19 04:30:00|39834.8|39777.6|39830.4|39771.5|39842.4|39793.3|39811.4|39767.4|153
1734582900000|2024-12-19 04:35:00|39833.2|39773.8|39843.6|39782.6|39853.3|39804.9|39808.8|39764.8|148
1734583200000|2024-12-19 04:40:00|39840.6|39783.1|39846.3|39789|39857.9|39815.8|39826.2|39777.6|152
1734583500000|2024-12-19 04:45:00|39846.1|39789.2|39851.3|39794.4|39858.7|39809.2|39829.2|39785.7|165
1734583800000|2024-12-19 04:50:00|39848.6|39791.6|39838.1|39781.2|39862.3|39804.3|39822.2|39778|185
1734584100000|2024-12-19 04:55:00|39820.2|39800.2|39840|39785|39858.6|39812.2|39820.2|39778.1|165
1734584400000|2024-12-19 05:00:00|39843.3|39788.4|39841.3|39781.1|39847.7|39796.6|39816.6|39763.9|277
1734584700000|2024-12-19 05:05:00|39843|39784|39817.2|39797.2|39851|39797.4|39814.2|39763.9|171
1734585000000|2024-12-19 05:10:00|39837.8|39780.2|39831.7|39774.6|39842.6|39793.5|39809|39767.5|174
1734585300000|2024-12-19 05:15:00|39832.2|39771.6|39858.8|39781.5|39880.5|39798|39814.5|39751|225
1734585600000|2024-12-19 05:20:00|39858.5|39779.5|39848.7|39775.3|39892.5|39795.7|39848.7|39760.1|149
1734585900000|2024-12-19 05:25:00|39842.2|39784.7|39877.6|39761.6|39921.2|39848.9|39834.8|39761.6|179
1734586200000|2024-12-19 05:30:00|39874.6|39770.6|39875.5|39765.7|39884.9|39770.6|39857.1|39737.4|139
1734586500000|2024-12-19 05:35:00|39874.9|39765.9|39856.8|39781.3|39875.1|39800.3|39853|39761.8|225
1734586800000|2024-12-19 05:40:00|39858.6|39779.6|39862.1|39796.2|39869.8|39819.6|39836.6|39779.4|306
1734587100000|2024-12-19 05:45:00|39864.5|39795.4|39869.4|39804.4|39873.1|39824.9|39837.7|39792.8|224
1734587400000|2024-12-19 05:50:00|39872|39807|39864|39814|39881.8|39833.4|39848.1|39797.7|243
1734587700000|2024-12-19 05:55:00|39864.8|39814.8|39849.3|39787.9|39873.8|39815.8|39827.3|39770.9|206
1734588000000|2024-12-19 06:00:00|39847.6|39790|39917.7|39831.9|39950.7|39842.6|39844.8|39783.2|220
1734588300000|2024-12-19 06:05:00|39918.3|39832.2|39868.2|39804.8|39918.3|39837|39852.3|39789.2|215
1734588600000|2024-12-19 06:10:00|39869|39803.4|39861.8|39795.6|39869|39808.7|39854.4|39790.4|204
1734588900000|2024-12-19 06:15:00|39858.5|39804.6|39850.9|39783.9|39861.1|39819.4|39834.4|39775.4|231
1734589200000|2024-12-19 06:20:00|39851.3|39783.4|39829.3|39762.3|39851.3|39784.5|39822.8|39755.6|306
1734589500000|2024-12-19 06:25:00|39828.9|39762.4|39833.4|39762.6|39842|39777.8|39823.1|39757.2|201
1734589800000|2024-12-19 06:30:00|39832.9|39763.1|39827.8|39773|39842.2|39781.9|39815.6|39752.9|221
1734590100000|2024-12-19 06:35:00|39840.1|39768.9|39828.8|39761.9|39840.5|39774.9|39815.7|39756.4|278
1734590400000|2024-12-19 06:40:00|39826.1|39759.2|39844.6|39775.6|39848.3|39789.1|39824.8|39759.2|240
1734590700000|2024-12-19 06:45:00|39845|39772.8|39830|39764.6|39850|39786.2|39827.6|39764|234
1734591000000|2024-12-19 06:50:00|39829.6|39766|39835|39770.2|39843.4|39778.3|39822.2|39754.5|266
1734591300000|2024-12-19 06:55:00|39835.2|39770.1|39866.6|39765.4|39866.6|39792.8|39818.1|39760.8|303
1734591600000|2024-12-19 07:00:00|39846.4|39753.4|39720.8|39700.8|39874.1|39758.3|39719.2|39694|303
1734591900000|2024-12-19 07:05:00|39720.6|39700.6|39718.2|39698.2|39728.4|39708.4|39700|39680|338
1734592200000|2024-12-19 07:10:00|39719.2|39699.2|39676.6|39656.6|39719.2|39699.2|39668.8|39648.8|399
1734592500000|2024-12-19 07:15:00|39677.5|39657.5|39706|39686|39718.2|39698.2|39673.5|39653.5|311
1734592800000|2024-12-19 07:20:00|39706.6|39686.6|39693.7|39673.7|39719.6|39699.6|39690.5|39670.5|259
1734593100000|2024-12-19 07:25:00|39693.8|39673.8|39706.4|39686.4|39720.3|39700.3|39689.8|39669.8|251
1734593400000|2024-12-19 07:30:00|39707.7|39687.7|39747.3|39727.3|39755.7|39735.7|39697.6|39677.6|314
1734593700000|2024-12-19 07:35:00|39744.2|39724.2|39735.2|39715.2|39750.4|39730.4|39732.8|39712.8|246
1734594000000|2024-12-19 07:40:00|39736|39716|39733.4|39713.4|39759|39739|39732|39712|303
1734594300000|2024-12-19 07:45:00|39734.2|39714.2|39758.9|39738.9|39770.5|39750.5|39733.4|39713.4|264
1734594600000|2024-12-19 07:50:00|39759|39739|39769.7|39749.7|39788.8|39768.8|39758.2|39738.2|243
1734594900000|2024-12-19 07:55:00|39770.6|39750.6|39795.5|39775.5|39796.6|39776.6|39761.9|39741.9|273
1734595200000|2024-12-19 08:00:00|39794.9|39774.9|39839.1|39819.1|39880|39840.3|39794.9|39774.9|456
1734595500000|2024-12-19 08:05:00|39840|39820|39791.2|39771.2|39844.9|39824.9|39774.6|39754.6|333
1734595800000|2024-12-19 08:10:00|39791.8|39771.8|39815.1|39795.1|39821.3|39801.3|39787.3|39767.3|292
1734596100000|2024-12-19 08:15:00|39811.6|39791.6|39846.8|39826.8|39856.2|39836.2|39810.6|39790.6|261
1734596400000|2024-12-19 08:20:00|39846.1|39826.1|39819.8|39799.8|39846.9|39826.9|39798.9|39778.9|243
1734596700000|2024-12-19 08:25:00|39820.5|39800.5|39811.9|39791.9|39834.8|39814.8|39803.2|39783.2|259
1734597000000|2024-12-19 08:30:00|39811|39791|39859.6|39839.6|39864.2|39844.2|39804.3|39784.3|254
1734597300000|2024-12-19 08:35:00|39859.7|39839.7|39863.4|39843.4|39881.1|39861.1|39854.5|39834.5|245
1734597600000|2024-12-19 08:40:00|39863|39843|39809.4|39789.4|39864.9|39844.9|39807.4|39787.4|305
1734597900000|2024-12-19 08:45:00|39809.7|39789.7|39859.2|39839.2|39870.3|39850.3|39809.7|39789.7|380
1734598200000|2024-12-19 08:50:00|39859.9|39839.9|39861.6|39841.6|39865.3|39845.3|39815.8|39795.8|493
1734598500000|2024-12-19 08:55:00|39862.3|39842.3|39885.3|39865.3|39888.6|39868.6|39854.6|39834.6|335
1734598800000|2024-12-19 09:00:00|39886.1|39866.1|39842.4|39822.4|39897.1|39877.1|39830|39810|427
1734599100000|2024-12-19 09:05:00|39843.8|39823.8|39835.6|39815.6|39859.3|39839.3|39835|39815|305
1734599400000|2024-12-19 09:10:00|39835.7|39815.7|39833.8|39813.8|39846.5|39826.5|39829.3|39809.3|228
1734599700000|2024-12-19 09:15:00|39833.2|39813.2|39827.9|39807.9|39849.2|39829.2|39826.6|39806.6|274
1734600000000|2024-12-19 09:20:00|39828.6|39808.6|39832.2|39812.2|39847.4|39827.4|39827.2|39807.2|262
1734600300000|2024-12-19 09:25:00|39832.9|39812.9|39810.4|39790.4|39833.5|39813.5|39810.4|39790.4|288
1734600600000|2024-12-19 09:30:00|39809.3|39789.3|39820|39800|39830.9|39810.9|39795.4|39775.4|287
1734600900000|2024-12-19 09:35:00|39820.6|39800.6|39821.4|39801.4|39847.8|39827.8|39809.3|39789.3|309
1734601200000|2024-12-19 09:40:00|39820.5|39800.5|39800.7|39780.7|39820.5|39800.5|39788.7|39768.7|307
1734601500000|2024-12-19 09:45:00|39801.2|39781.2|39825.2|39805.2|39835|39815|39801.2|39781.2|306
1734601800000|2024-12-19 09:50:00|39825.7|39805.7|39831.6|39811.6|39836.8|39816.8|39803.8|39783.8|356
1734602100000|2024-12-19 09:55:00|39830.6|39810.6|39823.4|39803.4|39851.6|39831.6|39820.8|39800.8|431
1734602400000|2024-12-19 10:00:00|39822.8|39802.8|39826.8|39806.8|39864.1|39844.1|39822.3|39802.3|385
1734602700000|2024-12-19 10:05:00|39827.5|39807.5|39820.7|39800.7|39838.9|39818.9|39805|39785|349
1734603000000|2024-12-19 10:10:00|39820.3|39800.3|39813.6|39793.6|39837.3|39817.3|39804.7|39784.7|415
1734603300000|2024-12-19 10:15:00|39814.2|39794.2|39795.1|39775.1|39817.2|39797.2|39778.5|39758.5|294
1734603600000|2024-12-19 10:20:00|39795.8|39775.8|39806.4|39786.4|39811.4|39791.4|39774.5|39754.5|241
1734603900000|2024-12-19 10:25:00|39805.7|39785.7|39852|39832|39855.2|39835.2|39805.6|39785.6|240
1734604200000|2024-12-19 10:30:00|39852.9|39832.9|39851.6|39831.6|39862.3|39842.3|39834.3|39814.3|245
1734604500000|2024-12-19 10:35:00|39852|39832|39885.3|39865.3|39896.2|39876.2|39852|39832|318
1734604800000|2024-12-19 10:40:00|39884.9|39864.9|39879.7|39859.7|39895.7|39875.7|39869.1|39849.1|263
1734605100000|2024-12-19 10:45:00|39879.6|39859.6|39875.7|39855.7|39884.5|39864.5|39859.9|39839.9|212
1734605400000|2024-12-19 10:50:00|39876.4|39856.4|39904|39884|39904|39884|39852.6|39832.6|195
1734605700000|2024-12-19 10:55:00|39907.1|39887.1|39912.8|39892.8|39923.4|39903.4|39899.8|39879.8|286
1734606000000|2024-12-19 11:00:00|39913.3|39893.3|39923.3|39903.3|39926.1|39906.1|39902.6|39882.6|248
1734606300000|2024-12-19 11:05:00|39921.4|39901.4|39900.8|39880.8|39922.4|39902.4|39889.5|39869.5|278
1734606600000|2024-12-19 11:10:00|39900.3|39880.3|39880.8|39860.8|39902.1|39882.1|39868.8|39848.8|252
1734606900000|2024-12-19 11:15:00|39881.5|39861.5|39847.5|39827.5|39894|39874|39838.5|39818.5|319
1734607200000|2024-12-19 11:20:00|39848|39828|39853.1|39833.1|39860.3|39840.3|39840.7|39820.7|358
1734607500000|2024-12-19 11:25:00|39852.4|39832.4|39880.7|39860.7|39881.7|39861.7|39850.9|39830.9|259
1734607800000|2024-12-19 11:30:00|39881.5|39861.5|39882.7|39862.7|39893.9|39873.9|39877.9|39857.9|241
1734608100000|2024-12-19 11:35:00|39882.2|39862.2|39887.2|39867.2|39897|39877|39872.6|39852.6|257
1734608400000|2024-12-19 11:40:00|39887.4|39867.4|39909.5|39889.5|39909.5|39889.5|39880.1|39860.1|292
1734608700000|2024-12-19 11:45:00|39910|39890|39919.9|39899.9|39929|39909|39901.1|39881.1|242
1734609000000|2024-12-19 11:50:00|39920.3|39900.3|39929.8|39909.8|39936|39916|39917.3|39897.3|236
1734609300000|2024-12-19 11:55:00|39930.3|39910.3|39921.3|39901.3|39939.2|39919.2|39920.7|39900.7|257
1734609600000|2024-12-19 12:00:00|39923.1|39903.1|39926.9|39906.9|39938.4|39917|39910.7|39879.9|478
1734609900000|2024-12-19 12:05:00|39928.4|39908.4|39893.1|39873.1|39935.2|39915.2|39893.1|39873.1|320
1734610200000|2024-12-19 12:10:00|39893.3|39873.3|39909.8|39889.8|39917.5|39896.8|39890.8|39851.9|274
1734610500000|2024-12-19 12:15:00|39909.4|39889.4|39901.5|39881.5|39939.4|39909.2|39900.5|39872|238
1734610800000|2024-12-19 12:20:00|39901.2|39881.2|39925.4|39905.4|39933.5|39913.5|39898|39878|281
1734611100000|2024-12-19 12:25:00|39925.3|39905.3|39906.2|39886.2|39937.1|39917.1|39899.9|39879.9|261
1734611400000|2024-12-19 12:30:00|39907|39887|39908.7|39858.7|39940.3|39906.1|39890.9|39856.6|419
1734611700000|2024-12-19 12:35:00|39909.2|39859.2|39909.7|39889.7|39914.9|39894.9|39876.5|39856.5|333
1734612000000|2024-12-19 12:40:00|39908.8|39888.8|39931.3|39911.3|39931.3|39911.3|39902.6|39873.8|276
1734612300000|2024-12-19 12:45:00|39930.9|39910.9|39926.7|39906.7|39945.6|39925.6|39906.1|39886.1|386
1734612600000|2024-12-19 12:50:00|39926.3|39906.3|40062.7|40012.7|40067.2|40017.2|39913.8|39884.6|470
1734612900000|2024-12-19 12:55:00|40062.9|40012.9|40060.3|40040.3|40084.6|40049.9|40053.9|40011.3|494
1734613200000|2024-12-19 13:00:00|40060.5|40040.5|40099.1|40049.1|40099.1|40049.1|40033|39983|341
1734613500000|2024-12-19 13:05:00|40096.7|40046.7|40050.4|40000.4|40104.5|40054.5|40041.4|39991.4|286
1734613800000|2024-12-19 13:10:00|40050|40000|40018.4|39968.4|40050|40003.5|40009.1|39959.1|241
1734614100000|2024-12-19 13:15:00|40018.5|39968.5|39956.6|39936.6|40019.2|39973.2|39955.5|39914.4|286
1734614400000|2024-12-19 13:20:00|39957.9|39937.9|39970.4|39920.4|39982.9|39945.7|39951.8|39915|331
1734614700000|2024-12-19 13:25:00|39969.3|39919.3|40021.9|39901.9|40021.9|39950.6|39967|39898.5|325
1734615000000|2024-12-19 13:30:00|40023.3|39903.3|40013.3|39963.3|40068.6|39988.7|39985.9|39894.5|604
1734615300000|2024-12-19 13:35:00|40012.5|39962.5|39976|39926|40025.1|39975.1|39967.4|39917.4|579
1734615600000|2024-12-19 13:40:00|39974.8|39924.8|39986.3|39936.3|39986.6|39936.6|39946.3|39896.3|470
1734615900000|2024-12-19 13:45:00|39986.5|39936.5|39982.7|39932.7|39993|39943|39964.5|39914.5|303
1734616200000|2024-12-19 13:50:00|39983.4|39933.4|40004.1|39954.1|40008.3|39958.3|39983.4|39933.4|253
1734616500000|2024-12-19 13:55:00|40005.5|39955.5|40028.3|39978.3|40034.3|39999.7|40005.5|39955.5|420
1734616800000|2024-12-19 14:00:00|40010.5|39990.5|39988.2|39968.2|40032|39990.5|39973.3|39953.3|439
1734617100000|2024-12-19 14:05:00|39987.5|39967.5|39997.2|39977.2|40001.3|39981.3|39977.3|39957.3|371
1734617400000|2024-12-19 14:10:00|39999.4|39979.4|39968.1|39948.1|40026.4|40006.4|39968|39948|445
1734617700000|2024-12-19 14:15:00|39969.5|39949.5|40023.1|40003.1|40028.4|40008.4|39961|39941|451
1734618000000|2024-12-19 14:20:00|40022.2|40002.2|39982.7|39962.7|40028.7|40008.7|39982.7|39962.7|414
1734618300000|2024-12-19 14:25:00|39981.6|39961.6|39963.5|39943.5|39981.6|39961.6|39948.5|39928.5|531
1734618600000|2024-12-19 14:30:00|39964|39944|39945.8|39925.8|39974.3|39954.3|39922|39902|418
1734618900000|2024-12-19 14:35:00|39944.7|39924.7|39907.2|39887.2|39944.9|39924.9|39904.9|39884.9|376
1734619200000|2024-12-19 14:40:00|39908.3|39888.3|39910.4|39890.4|39916.6|39896.6|39896.8|39876.8|454
1734619500000|2024-12-19 14:45:00|39911.3|39891.3|39899.3|39879.3|39920.6|39900.6|39889.4|39869.4|413
1734619800000|2024-12-19 14:50:00|39901.6|39881.6|39909|39889|39916.5|39896.5|39892.4|39872.4|424
1734620100000|2024-12-19 14:55:00|39907.9|39887.9|39927.7|39877|39928.9|39900.5|39903.4|39870.3|361
1734620400000|2024-12-19 15:00:00|39925.4|39876.1|39918.2|39898.2|39927.8|39904.5|39902.2|39874.8|355
1734620700000|2024-12-19 15:05:00|39917.7|39897.7|39889|39869|39930.9|39910.9|39875.3|39855.3|292
1734621000000|2024-12-19 15:10:00|39888.9|39868.9|39911.5|39891.5|39916.7|39896.7|39880|39860|196
1734621300000|2024-12-19 15:15:00|39912.9|39892.9|39906.7|39886.7|39918.1|39898.1|39886.3|39866.3|284
1734621600000|2024-12-19 15:20:00|39907.9|39887.9|39937.4|39917.4|39947.8|39927.8|39906.7|39886.7|374
1734621900000|2024-12-19 15:25:00|39938.4|39918.4|39911|39891|39968.5|39948.5|39910.8|39890.8|363
1734622200000|2024-12-19 15:30:00|39909.9|39889.9|39950.4|39930.4|39957.9|39937.9|39903|39883|357
1734622500000|2024-12-19 15:35:00|39949.4|39929.4|39961|39941|39963|39943|39938|39918|268
1734622800000|2024-12-19 15:40:00|39962|39942|39987.6|39967.6|40021.3|40001.3|39962|39942|348
1734623100000|2024-12-19 15:45:00|39987.9|39967.9|40030.5|40010.5|40033.5|40013.5|39983.7|39963.7|298
1734623400000|2024-12-19 15:50:00|40027.1|40007.1|40016|39996|40032.9|40012.9|40001.2|39981.2|381
1734623700000|2024-12-19 15:55:00|40017.2|39997.2|40015.4|39995.4|40048.7|40028.7|40010.8|39990.8|364
1734624000000|2024-12-19 16:00:00|40016.1|39996.1|40022.4|40002.4|40026.6|40006.6|40004.5|39984.5|341
1734624300000|2024-12-19 16:05:00|40022.9|40002.9|40021.4|40001.4|40037.1|40017.1|40011.4|39991.4|335
1734624600000|2024-12-19 16:10:00|40020.8|40000.8|40050.5|40030.5|40051.4|40031.4|40019.2|39999.2|310
1734624900000|2024-12-19 16:15:00|40051.1|40031.1|39988.2|39968.2|40051.2|40031.2|39988.1|39968.1|317
1734625200000|2024-12-19 16:20:00|39987.2|39967.2|39961.1|39941.1|39996.4|39976.4|39952.6|39932.6|279
1734625500000|2024-12-19 16:25:00|39960.9|39940.9|39957.6|39937.6|39963.8|39943.8|39943.5|39923.5|278
1734625800000|2024-12-19 16:30:00|39957.9|39937.9|39960.3|39940.3|39972.3|39952.3|39948.5|39928.5|266
1734626100000|2024-12-19 16:35:00|39960.5|39940.5|39983.4|39963.4|40001.9|39981.9|39960.5|39940.5|380
1734626400000|2024-12-19 16:40:00|39984.5|39964.5|40004.5|39984.5|40011.3|39991.3|39984.4|39964.4|364
1734626700000|2024-12-19 16:45:00|40003.4|39983.4|40027.6|40007.6|40033.6|40013.6|40001.1|39981.1|647
1734627000000|2024-12-19 16:50:00|40027.5|40007.5|40042.9|40022.9|40049.8|40029.8|40019.5|39999.5|338
1734627300000|2024-12-19 16:55:00|40043.6|40023.6|40055.2|40035.2|40057.9|40037.9|40036|40016|288
1734627600000|2024-12-19 17:00:00|40056.3|40036.3|40026.9|40006.9|40064.7|40044.7|40025.9|40005.9|335
1734627900000|2024-12-19 17:05:00|40026.8|40006.8|40013.3|39993.3|40041.7|40021.7|40007.8|39987.8|306
1734628200000|2024-12-19 17:10:00|40012|39992|40012.2|39992.2|40027|40007|39999.2|39979.2|290
1734628500000|2024-12-19 17:15:00|40012.5|39992.5|40000.3|39980.3|40020.5|40000.5|39989.5|39969.5|313
1734628800000|2024-12-19 17:20:00|40000|39980|39986.6|39966.6|40023.5|40003.5|39982.5|39962.5|423
1734629100000|2024-12-19 17:25:00|39986.9|39966.9|39986.2|39966.2|39998.2|39978.2|39979.5|39959.5|260
1734629400000|2024-12-19 17:30:00|39987.8|39967.8|40000.6|39980.6|40025.6|40005.6|39985.5|39965.5|503
1734629700000|2024-12-19 17:35:00|39999.4|39979.4|40013.1|39993.1|40017.7|39997.7|39999.4|39979.4|351
1734630000000|2024-12-19 17:40:00|40011.8|39991.8|40015.3|39995.3|40026.2|40006.2|40005.6|39985.6|316
1734630300000|2024-12-19 17:45:00|40013.5|39993.5|40025.3|40005.3|40031.7|40011.7|40007.8|39987.8|299
1734630600000|2024-12-19 17:50:00|40026.7|40006.7|40029.3|40009.3|40048.6|40028.6|40026.7|40006.7|274
1734630900000|2024-12-19 17:55:00|40030.7|40010.7|40043.7|40023.7|40057.4|40037.4|40030.7|40010.7|265
1734631200000|2024-12-19 18:00:00|40041.9|40021.9|40058.2|40038.2|40064.6|40044.6|40032.5|40012.5|340
1734631500000|2024-12-19 18:05:00|40059.6|40039.6|40039.6|40019.6|40071|40051|40037|40017|406
1734631800000|2024-12-19 18:10:00|40040|40020|40009.2|39989.2|40040|40020|40008.8|39988.8|385
1734632100000|2024-12-19 18:15:00|40009.6|39989.6|40006.3|39986.3|40025.7|40005.7|40004.4|39984.4|333
1734632400000|2024-12-19 18:20:00|40005.7|39985.7|39998.5|39978.5|40013.9|39993.9|39988.8|39968.8|360
1734632700000|2024-12-19 18:25:00|39998.6|39978.6|40003.8|39983.8|40009.1|39989.1|39987.4|39967.4|295
1734633000000|2024-12-19 18:30:00|40005.9|39985.9|40004.7|39984.7|40016.9|39996.9|40002.1|39982.1|258
1734633300000|2024-12-19 18:35:00|40006.5|39986.5|40012.1|39992.1|40022.3|40002.3|39998|39978|268
1734633600000|2024-12-19 18:40:00|40012.5|39992.5|40008.7|39988.7|40012.6|39992.6|39993.1|39973.1|300
1734633900000|2024-12-19 18:45:00|40009.6|39989.6|40004.6|39984.6|40020.2|40000.2|40004|39984|260
1734634200000|2024-12-19 18:50:00|40005.8|39985.8|39993.6|39973.6|40015.2|39995.2|39993|39973|271
1734634500000|2024-12-19 18:55:00|39994.9|39974.9|39974.8|39954.8|39996.5|39976.5|39971|39951|279
1734634800000|2024-12-19 19:00:00|39975.4|39955.4|39969.4|39949.4|39982.4|39962.4|39964.3|39944.3|225
1734635100000|2024-12-19 19:05:00|39970.6|39950.6|39986.9|39966.9|39991.8|39971.8|39968.6|39948.6|261
1734635400000|2024-12-19 19:10:00|39987.4|39967.4|39996.2|39976.2|40002.8|39982.8|39983.1|39963.1|449
1734635700000|2024-12-19 19:15:00|39996.8|39976.8|40006.7|39986.7|40011.9|39991.9|39990|39970|293
1734636000000|2024-12-19 19:20:00|40006.3|39986.3|40007|39987|40019.1|39999.1|40000.9|39980.9|323
1734636300000|2024-12-19 19:25:00|40007.7|39987.7|40018.3|39998.3|40032.2|40012.2|40007.2|39987.2|223
1734636600000|2024-12-19 19:30:00|40018.2|39998.2|40018.6|39998.6|40027|40007|40011.6|39991.6|209
1734636900000|2024-12-19 19:35:00|40017.1|39997.1|40022|40002|40031.9|40011.9|40010.1|39990.1|212
1734637200000|2024-12-19 19:40:00|40022.1|40002.1|40021.4|40001.4|40025.1|40005.1|40013.2|39993.2|178
1734637500000|2024-12-19 19:45:00|40020.4|40000.4|40035.6|40015.6|40039.2|40019.2|40019.8|39999.8|184
1734637800000|2024-12-19 19:50:00|40036.5|40016.5|40036.1|40016.1|40040.2|40020.2|40027.4|40007.4|215
1734638100000|2024-12-19 19:55:00|40035.5|40015.5|40039|40019|40041|40021|40027.6|40007.6|252
1734638400000|2024-12-19 20:00:00|40040|40020|40033.6|40013.6|40041.1|40021.1|40029.6|40009.6|232
1734638700000|2024-12-19 20:05:00|40035.3|40015.3|40028.6|40008.6|40050.8|40030.8|40025.9|40005.9|179
1734639000000|2024-12-19 20:10:00|40028.7|40008.7|40015|39995|40035.6|40015.6|40011.7|39991.7|164
1734639300000|2024-12-19 20:15:00|40015.2|39995.2|40019.9|39999.9|40025.7|40005.7|40007.2|39987.2|250
1734639600000|2024-12-19 20:20:00|40021.2|40001.2|40013|39993|40026.8|40006.8|40012.9|39992.9|204
1734639900000|2024-12-19 20:25:00|40015.2|39995.2|40020.6|40000.6|40024.3|40004.3|40012.5|39992.5|196
1734640200000|2024-12-19 20:30:00|40020.7|40000.7|40024.3|40004.3|40028.2|40008.2|40018.7|39998.7|166
1734640500000|2024-12-19 20:35:00|40021.8|40001.8|40016.1|39996.1|40030.8|40010.8|40012.4|39992.4|184
1734640800000|2024-12-19 20:40:00|40016.2|39996.2|40010.4|39990.4|40017.4|39997.4|40005.6|39985.6|140
1734641100000|2024-12-19 20:45:00|40008.9|39988.9|40006.3|39986.3|40012.2|39992.2|40004.1|39984.1|125
1734641400000|2024-12-19 20:50:00|40007.5|39987.5|40009.9|39989.9|40017.5|39997.5|40006.4|39986.4|175
1734641700000|2024-12-19 20:55:00|40006.3|39986.3|40007.4|39987.4|40012.2|39992.2|40005.2|39985.2|147
1734642000000|2024-12-19 21:00:00|40005.6|39985.6|40013.8|39993.8|40013.8|39993.8|40005.6|39985.6|102
1734642300000|2024-12-19 21:05:00|40013.2|39993.2|40016.6|39996.6|40018.2|39998.2|40007.1|39987.1|124
1734642600000|2024-12-19 21:10:00|40017.3|39997.3|40018.8|39998.8|40047.6|40014.2|40016.3|39995|133
1734642900000|2024-12-19 21:15:00|40018.3|39998.3|40017.7|39997.7|40021.4|40001.4|40015.7|39995.7|77
1734643200000|2024-12-19 21:20:00|40017.6|39997.6|40016.4|39996.4|40020.3|40000.3|40016.3|39996.3|67
1734643500000|2024-12-19 21:25:00|40016.2|39996.2|40015.6|39995.6|40018.1|39998.1|40014.9|39994.9|74
1734643800000|2024-12-19 21:30:00|40015.7|39995.7|40015.1|39995.1|40017.5|39997.5|40012.2|39992.2|69
1734644100000|2024-12-19 21:35:00|40014.3|39994.3|40012.4|39992.4|40015.5|39995.5|40012.1|39992.1|77
1734644400000|2024-12-19 21:40:00|40013|39993|40039.6|39989.6|40041.1|39996.6|40010.7|39989.1|89
1734644700000|2024-12-19 21:45:00|40039.4|39989.4|40036.1|39969.5|40048.1|39989.4|40033.7|39959.6|109
1734645000000|2024-12-19 21:50:00|40035.9|39970|40035.8|39969.1|40048.2|39970.5|40027.2|39955.1|128
1734645300000|2024-12-19 21:55:00|40037.5|39970.7|40076.3|39962.5|40076.3|39974.1|40033.8|39953.1|150
1734645600000|2024-12-19 22:00:00|40084.4|39972.3|40056.9|39972.3|40084.4|39972.3|40056.9|39972.3|2
1734645900000|2024-12-19 22:05:00|40024.3|39904.3|40024.9|39904.9|40025.5|39905.5|40024|39904|5
1734646200000|2024-12-19 22:10:00|40024.8|39904.8|40054.9|39934.9|40077.3|39957.3|40024.7|39904.7|36
1734646500000|2024-12-19 22:15:00|40055.4|39935.4|40064.1|39944.1|40064.1|39944.1|40030.2|39910.2|78
1734646800000|2024-12-19 22:20:00|40063.5|39943.5|40062|39942|40063.6|39943.6|40061.8|39941.8|66
1734647100000|2024-12-19 22:25:00|40062.6|39942.6|40059|39939|40062.6|39942.6|40040.1|39920.1|104
1734647400000|2024-12-19 22:30:00|40058.7|39938.7|40078.7|39958.7|40078.7|39958.7|40058.7|39938.7|150
1734647700000|2024-12-19 22:35:00|40079.1|39959.1|40075.9|39955.9|40087.4|39967.4|40074.9|39954.9|148
1734648000000|2024-12-19 22:40:00|40075.5|39955.5|40075.6|39955.6|40076.1|39956.1|40067.7|39947.7|133
1734648300000|2024-12-19 22:45:00|40075.5|39955.5|40085|39965|40085|39965|40075.2|39955.2|146
1734648600000|2024-12-19 22:50:00|40085.1|39965.1|40076.3|39956.3|40086.8|39966.8|40074.7|39954.7|102
1734648900000|2024-12-19 22:55:00|40076.4|39956.4|40070.4|39950.4|40076.8|39956.8|40070.3|39950.3|68
1734649200000|2024-12-19 23:00:00|40070.1|39950.1|40079.6|39959.6|40079.6|39959.6|40070|39950|108
1734649500000|2024-12-19 23:05:00|40080.2|39960.2|40082.5|39962.5|40083.7|39963.7|40080.1|39960.1|65
1734649800000|2024-12-19 23:10:00|40082.8|39962.8|40082.6|39962.6|40089.7|39969.7|40080.6|39960.6|71
1734650100000|2024-12-19 23:15:00|40082.4|39962.4|40079.5|39959.5|40082.4|39962.4|40078.2|39958.2|70
1734650400000|2024-12-19 23:20:00|40079.4|39959.4|40078.3|39958.3|40086.9|39966.9|40078.2|39958.2|46
1734650700000|2024-12-19 23:25:00|40077.8|39957.8|40083.9|39963.9|40093.1|39973.1|40076.7|39956.7|43
1734651000000|2024-12-19 23:30:00|40084.1|39964.1|40084.2|39964.2|40086.2|39966.2|40083.6|39963.6|88
1734651300000|2024-12-19 23:35:00|40084.3|39964.3|40084.2|39964.2|40084.9|39964.9|40082.9|39962.9|84
1734651600000|2024-12-19 23:40:00|40084|39964|40064.4|39954.1|40085.1|39999.1|40063.9|39954.1|45
1734651900000|2024-12-19 23:45:00|40063.3|39953.9|40061.2|39951.2|40073.8|39987.1|40057.4|39947|44
1734652200000|2024-12-19 23:50:00|40060|39950.5|40072.3|39978|40083.9|39979.9|40055.7|39947.1|46
1734652500000|2024-12-19 23:55:00|40072.4|39977.9|40084|39964|40085.4|39978.8|40072.1|39963.9|67
1734652800000|2024-12-20 00:00:00|40083.9|39963.9|40071.5|39963.5|40098.3|39985|40048.5|39953.1|146
1734653100000|2024-12-20 00:05:00|40071.1|39963.9|40082.1|40005.7|40101.7|40005.7|40068.4|39951|145
1734653400000|2024-12-20 00:10:00|40082.5|40009.6|40106.3|39986.3|40122|40009.6|40078.4|39966|93
1734653700000|2024-12-20 00:15:00|40105.8|39985.8|40101.8|39981.8|40106.8|39986.8|40074.8|39957.3|104
1734654000000|2024-12-20 00:20:00|40101.3|39981.3|40068.7|39964.8|40104|39984|40065.8|39945.8|98
1734654300000|2024-12-20 00:25:00|40077|39953|40080.3|39960.3|40081.1|39964.8|40068.5|39953|73
1734654600000|2024-12-20 00:30:00|40080|39960|40071.3|39962.8|40081|39965.3|40058.2|39957.3|80
1734654900000|2024-12-20 00:35:00|40071.5|39963|40083.5|39987.6|40112.5|39992.5|40056.9|39957.3|75
1734655200000|2024-12-20 00:40:00|40083.2|39974.7|40115.3|39995.3|40120.2|40000.2|40069|39966|88
1734655500000|2024-12-20 00:45:00|40114.3|39994.3|40076.4|39974.3|40114.3|39994.3|40065.5|39959.4|118
1734655800000|2024-12-20 00:50:00|40076.5|39961.8|40088.6|39968.6|40089|39978.9|40065.6|39961.8|122
1734656100000|2024-12-20 00:55:00|40081.5|39981.7|40075.5|39966.8|40089.5|39986.2|40057.8|39963.3|132
1734656400000|2024-12-20 01:00:00|40075.2|39986.2|40070.5|40009.8|40106.6|40017.5|40062.3|39963.4|175
1734656700000|2024-12-20 01:05:00|40069.5|40009.4|40066.1|40016.1|40078|40016.9|40055.6|39999.1|164
1734657000000|2024-12-20 01:10:00|40065.8|40015.8|40076.8|40017.8|40079.6|40025|40065.8|40008.7|145
1734657300000|2024-12-20 01:15:00|40078.6|40017.6|40071.9|40014.7|40083.5|40024.1|40068|40011.9|151
1734657600000|2024-12-20 01:20:00|40072.8|40014|40070.1|40009.9|40077.9|40017.7|40067.6|40008|136
1734657900000|2024-12-20 01:25:00|40070|40009.8|40067.1|40007.9|40072.7|40015.5|40050.3|39996|141
1734658200000|2024-12-20 01:30:00|40064.5|40005.4|40050.6|39992.9|40069.4|40011.1|40045.3|39984.2|145
1734658500000|2024-12-20 01:35:00|40050.1|39994.1|40043.9|39993.9|40055.5|39996.8|40043.8|39982.7|112
1734658800000|2024-12-20 01:40:00|40043.5|39993.5|40059|40000.5|40059.9|40003.1|40041.1|39989.5|120
1734659100000|2024-12-20 01:45:00|40059.1|40000.9|40059.1|39998.8|40063.7|40008.1|40051.1|39995.4|107
1734659400000|2024-12-20 01:50:00|40058.3|39999.4|40047.9|39997.2|40058.3|40003|40047.4|39991.3|116
1734659700000|2024-12-20 01:55:00|40049.2|39999.2|40066.1|40008.1|40067.4|40013.8|40047.1|39993.1|124
1734660000000|2024-12-20 02:00:00|40066|40008|40061.8|40011.2|40073.8|40016.3|40061.5|40001.3|121
1734660300000|2024-12-20 02:05:00|40061.5|40011.4|40075.1|40021.3|40075.1|40023.4|40057.1|40001|113
1734660600000|2024-12-20 02:10:00|40074.9|40021.1|40066.8|40008|40075.4|40021.1|40059.9|40005.1|114
1734660900000|2024-12-20 02:15:00|40066.5|40007.8|40073.4|40014|40077.7|40017.5|40053|40000.3|106
1734661200000|2024-12-20 02:20:00|40073.5|40014.1|40070.8|40011|40073.7|40019.9|40061.5|40002.8|126
1734661500000|2024-12-20 02:25:00|40071|40011.1|40062|40012|40072.1|40015.9|40058.4|40001.4|126
1734661800000|2024-12-20 02:30:00|40062.1|40012.1|40073|40016.9|40073|40021|40062.1|40010.1|93
1734662100000|2024-12-20 02:35:00|40073.2|40017.1|40072.7|40016.2|40075.8|40021.4|40063.1|40009.9|100
1734662400000|2024-12-20 02:40:00|40072.6|40016|40071.2|40021.2|40074.4|40021.2|40064.3|40010.2|106
1734662700000|2024-12-20 02:45:00|40076|40017.3|40072.1|40017.7|40080.5|40022.6|40067.3|40009|115
1734663000000|2024-12-20 02:50:00|40072|40017.8|40065.1|40015.1|40073.7|40017.8|40058.3|40006.9|110
1734663300000|2024-12-20 02:55:00|40064.8|40014.8|40064.9|40004.4|40071|40016.2|40057.5|40002.6|105
1734663600000|2024-12-20 03:00:00|40064.8|40004.7|40059.3|40005.5|40064.9|40008|40050.3|39998.5|103
1734663900000|2024-12-20 03:05:00|40058.7|40008.7|40065.3|40010.4|40073.9|40018.6|40058.5|40005.3|124
1734664200000|2024-12-20 03:10:00|40065.1|40010.9|40062.1|40012.1|40070.9|40012.2|40056.6|40005.4|85
1734664500000|2024-12-20 03:15:00|40062|40012|40065.5|40013.9|40072.8|40014|40058.1|40003.1|109
1734664800000|2024-12-20 03:20:00|40067.6|40006|40071.5|40011.1|40101.9|40020.6|40063.1|39988.8|157
1734665100000|2024-12-20 03:25:00|40071|40010.7|40092.2|40028.8|40127.7|40033.4|40065|40001.3|192
1734665400000|2024-12-20 03:30:00|40092.7|40029.6|40101.5|40042.3|40104.7|40048|40085.2|40029.6|161
1734665700000|2024-12-20 03:35:00|40101.6|40043.3|40088.5|40038.5|40103.5|40043.3|40083.8|40033.8|125
1734666000000|2024-12-20 03:40:00|40090.8|40040.8|40106.3|40052.6|40107.4|40054.9|40087.1|40037.1|164
1734666300000|2024-12-20 03:45:00|40106.2|40055.8|40104.4|40045.4|40110.4|40055.8|40100.9|40043.1|146
1734666600000|2024-12-20 03:50:00|40104.2|40047.2|40098.2|40039.1|40104.3|40049.4|40095.2|40037.1|140
1734666900000|2024-12-20 03:55:00|40094|40040.1|40092.3|40037.6|40097|40046.3|40087.4|40032.2|137
1734667200000|2024-12-20 04:00:00|40094.3|40039.5|40090.6|40033.7|40098.6|40043.5|40086.9|40032|136
1734667500000|2024-12-20 04:05:00|40091|40033.6|40062.1|39996.8|40092.4|40038|40056.9|39986.4|305
1734667800000|2024-12-20 04:10:00|40078.2|39983.7|40062.8|39999.4|40078.2|40011.1|40054.9|39983.7|202
1734668100000|2024-12-20 04:15:00|40062.2|40001.6|40069.2|40016.5|40073.6|40016.5|40062.2|40001.6|123
1734668400000|2024-12-20 04:20:00|40070.1|40017.1|40044.1|39992.8|40070.1|40019.4|40043.8|39992.1|110
1734668700000|2024-12-20 04:25:00|40047.1|39992.7|40047.7|39997.7|40051.3|39999.5|40042.8|39984.9|128
1734669000000|2024-12-20 04:30:00|40048|39998|40042.2|39992.2|40050.1|40000.1|40040.6|39988.6|114
1734669300000|2024-12-20 04:35:00|40042.1|39992.1|40044|39994|40045.5|39995.5|40039.1|39986|104
1734669600000|2024-12-20 04:40:00|40044.3|39994.3|40044.5|39994.5|40047.5|39997.4|40041.5|39987.5|100
1734669900000|2024-12-20 04:45:00|40044.3|39994.3|40047|39997|40047.4|39997.4|40039.8|39989.8|90
1734670200000|2024-12-20 04:50:00|40045.3|39995.3|40048|39998|40055.6|40005.6|40040.8|39990.8|99
1734670500000|2024-12-20 04:55:00|40048.1|39998.1|40056.1|40006.1|40066|40006.5|40048.1|39993.4|124
1734670800000|2024-12-20 05:00:00|40056.5|40005.9|40060.7|39991.8|40076.1|40013.5|40056.5|39991.8|143
1734671100000|2024-12-20 05:05:00|40060.5|39991.4|40051.1|39986.1|40063.2|40002.5|40043.9|39984.7|124
1734671400000|2024-12-20 05:10:00|40051.6|39986.6|40045.9|39995.9|40058.7|39997.9|40044.3|39984.8|111
1734671700000|2024-12-20 05:15:00|40046|39996|40048.8|39994.2|40052.9|39997|40040.7|39984.4|94
1734672000000|2024-12-20 05:20:00|40047.5|39997.5|40044.5|39994.5|40052.7|40000.8|40041.8|39986.1|114
1734672300000|2024-12-20 05:25:00|40044.4|39994.4|40058.2|40008.2|40060.5|40009.9|40042.9|39989|103
1734672600000|2024-12-20 05:30:00|40056.2|40006.2|40065.2|40009.5|40072.8|40017.2|40056.2|40004.1|165
1734672900000|2024-12-20 05:35:00|40062.6|40012.2|40046|39996|40065.5|40012.2|40045.9|39991.8|131
1734673200000|2024-12-20 05:40:00|40046.1|39996.1|40044.1|39994.1|40050.8|39997.2|40039.3|39987.2|141
1734673500000|2024-12-20 05:45:00|40043.9|39993.9|40043.9|39993.9|40047.3|39995.5|40036.4|39986.4|95
1734673800000|2024-12-20 05:50:00|40044|39994|40039.3|39989.1|40048.1|39998.1|40038.2|39983.6|99
1734674100000|2024-12-20 05:55:00|40039.2|39989|40024.8|39974.8|40042.8|39990.7|40023.1|39972.6|107
1734674400000|2024-12-20 06:00:00|40025|39975|40003.8|39983.8|40031|39992.2|40002.9|39964.9|109
1734674700000|2024-12-20 06:05:00|40018.4|39968.4|40072.3|40022.3|40089.8|40037.1|40001.2|39957.9|195
1734675000000|2024-12-20 06:10:00|40072.2|40022.2|40107.2|40048.9|40128.9|40074.1|40072.2|40022.2|289
1734675300000|2024-12-20 06:15:00|40108.6|40048.8|40096.4|40035.6|40111.9|40048.8|40075.8|40019.8|201
1734675600000|2024-12-20 06:20:00|40091.3|40033.7|40075.5|40025.5|40093|40033.7|40071.9|40019.5|173
1734675900000|2024-12-20 06:25:00|40075.4|40025.4|40044.6|39994.6|40091.4|40038|40043.9|39987.6|179
1734676200000|2024-12-20 06:30:00|40045.9|39991.8|40057.6|39959.7|40057.9|39993.7|40036.5|39959.7|221
1734676500000|2024-12-20 06:35:00|40048.4|39966.4|40013.1|39946.2|40057.5|39966.4|40012.2|39943|209
1734676800000|2024-12-20 06:40:00|40013|39947.7|40011.4|39949.6|40024.3|39958|40005.9|39940.4|165
1734677100000|2024-12-20 06:45:00|40013.8|39946.2|40015|39961|40022.7|39964.3|40006.6|39946.2|153
1734677400000|2024-12-20 06:50:00|40012|39960.8|40003.9|39943.5|40017.4|39960.8|39997.1|39942.3|159
1734677700000|2024-12-20 06:55:00|40004.3|39942.7|39974.8|39912.6|40005.2|39944.8|39952.3|39900|272
1734678000000|2024-12-20 07:00:00|39971.4|39913.4|39953.5|39933.5|39988.1|39942.7|39944.1|39902.9|403
1734678300000|2024-12-20 07:05:00|39954.2|39934.2|39954.6|39934.6|39962.7|39942.7|39941.1|39921.1|299
1734678600000|2024-12-20 07:10:00|39954.7|39934.7|39953.1|39933.1|39971|39951|39941.8|39921.8|333
1734678900000|2024-12-20 07:15:00|39952.4|39932.4|39953.5|39933.5|39965.1|39945.1|39949|39929|260
1734679200000|2024-12-20 07:20:00|39953.3|39933.3|39965.4|39945.4|39965.8|39945.8|39951.6|39931.6|248
1734679500000|2024-12-20 07:25:00|39966.5|39946.5|39954.3|39934.3|39970|39950|39933.3|39913.3|329
1734679800000|2024-12-20 07:30:00|39955.2|39935.2|39963.2|39943.2|39975.2|39955.2|39948.3|39928.3|337
1734680100000|2024-12-20 07:35:00|39964.2|39944.2|39951.6|39931.6|39968.5|39948.5|39938.8|39918.8|298
1734680400000|2024-12-20 07:40:00|39952.6|39932.6|39939.3|39919.3|39953.3|39933.3|39929|39909|218
1734680700000|2024-12-20 07:45:00|39940.5|39920.5|39937.8|39917.8|39944.4|39924.4|39911.8|39891.8|289
1734681000000|2024-12-20 07:50:00|39939.7|39919.7|39936.8|39916.8|39953.5|39933.5|39936.8|39916.8|230
1734681300000|2024-12-20 07:55:00|39937.7|39917.7|39929.3|39909.3|39945.1|39925.1|39922.7|39902.7|206
1734681600000|2024-12-20 08:00:00|39930.4|39910.4|39876.9|39817.8|39949.5|39929.5|39787.3|39731.7|411
1734681900000|2024-12-20 08:05:00|39851.7|39792.3|39838.8|39786.8|39871.2|39814.9|39768.6|39686.2|374
1734682200000|2024-12-20 08:10:00|39837.8|39787.3|39777.4|39757.4|39844.6|39787.3|39776.9|39731.6|305
1734682500000|2024-12-20 08:15:00|39775.8|39755.8|39798|39778|39825.6|39780.7|39762.5|39742.5|270
1734682800000|2024-12-20 08:20:00|39798.1|39778.1|39791.1|39771.1|39804.1|39784.1|39769|39749|316
1734683100000|2024-12-20 08:25:00|39790|39770|39797.5|39777.5|39801|39781|39774.1|39754.1|228
1734683400000|2024-12-20 08:30:00|39796.3|39776.3|39804.1|39784.1|39806.2|39786.2|39784|39764|241
1734683700000|2024-12-20 08:35:00|39805.2|39785.2|39784.4|39764.4|39807.3|39787.3|39779.9|39759.9|222
1734684000000|2024-12-20 08:40:00|39785.3|39765.3|39793.8|39773.8|39795.5|39775.5|39776.3|39756.3|242
1734684300000|2024-12-20 08:45:00|39792.2|39772.2|39786.5|39766.5|39800.5|39780.5|39748.9|39728.9|307
1734684600000|2024-12-20 08:50:00|39786.7|39766.7|39770.3|39750.3|39799.6|39779.6|39765.2|39745.2|227
1734684900000|2024-12-20 08:55:00|39770.9|39750.9|39796.2|39776.2|39819.1|39799.1|39770.9|39750.9|243
1734685200000|2024-12-20 09:00:00|39795.1|39775.1|39820.7|39800.7|39820.7|39800.7|39793.9|39773.9|242
1734685500000|2024-12-20 09:05:00|39819.4|39799.4|39833.4|39813.4|39836.7|39816.7|39816.8|39796.8|248
1734685800000|2024-12-20 09:10:00|39834.8|39814.8|39839.9|39819.9|39844|39824|39816.7|39796.7|328
1734686100000|2024-12-20 09:15:00|39838.8|39818.8|39830|39810|39842.8|39822.8|39824.2|39804.2|234
1734686400000|2024-12-20 09:20:00|39829.9|39809.9|39853.9|39833.9|39855.1|39835.1|39825.8|39805.8|293
1734686700000|2024-12-20 09:25:00|39854.9|39834.9|39842.1|39822.1|39873.7|39853.7|39841.6|39821.6|397
1734687000000|2024-12-20 09:30:00|39845.5|39825.5|39861.6|39841.6|39869|39849|39836.9|39816.9|492
1734687300000|2024-12-20 09:35:00|39862.6|39842.6|39851.3|39831.3|39887.8|39867.8|39845.7|39825.7|455
1734687600000|2024-12-20 09:40:00|39852|39832|39872.3|39852.3|39876.3|39856.3|39843.5|39823.5|399
1734687900000|2024-12-20 09:45:00|39873.8|39853.8|39892.5|39872.5|39921.8|39901.8|39872.1|39852.1|418
1734688200000|2024-12-20 09:50:00|39894.2|39874.2|39858.4|39838.4|39900.9|39880.9|39858.4|39838.4|300
1734688500000|2024-12-20 09:55:00|39859.5|39839.5|39869.9|39849.9|39875|39855|39844.2|39824.2|259
1734688800000|2024-12-20 10:00:00|39868|39848|39858.4|39838.4|39871.8|39851.8|39856.8|39836.8|169
1734689100000|2024-12-20 10:05:00|39858.7|39838.7|39836.3|39816.3|39858.7|39838.7|39828.2|39808.2|191
1734689400000|2024-12-20 10:10:00|39835.3|39815.3|39849.8|39829.8|39853.3|39833.3|39820|39800|200
1734689700000|2024-12-20 10:15:00|39849.7|39829.7|39864.8|39844.8|39875.4|39855.4|39838.9|39818.9|212
1734690000000|2024-12-20 10:20:00|39865.5|39845.5|39857.8|39837.8|39874.6|39854.6|39851.4|39831.4|176
1734690300000|2024-12-20 10:25:00|39858.9|39838.9|39844.2|39824.2|39860.3|39840.3|39840.1|39820.1|181
1734690600000|2024-12-20 10:30:00|39843.1|39823.1|39836.7|39816.7|39862|39842|39836.7|39816.7|184
1734690900000|2024-12-20 10:35:00|39837.1|39817.1|39845.4|39825.4|39848|39828|39836.1|39816.1|196
1734691200000|2024-12-20 10:40:00|39844.6|39824.6|39832.3|39812.3|39846.2|39826.2|39828.9|39808.9|232
1734691500000|2024-12-20 10:45:00|39832.1|39812.1|39832.3|39812.3|39838.6|39818.6|39828.7|39808.7|145
1734691800000|2024-12-20 10:50:00|39831.6|39811.6|39829.4|39809.4|39841.1|39821.1|39826.2|39806.2|222
1734692100000|2024-12-20 10:55:00|39830.4|39810.4|39816.1|39796.1|39830.4|39810.4|39814.2|39794.2|237
1734692400000|2024-12-20 11:00:00|39817|39797|39834.9|39814.9|39836.6|39816.6|39816.2|39796.2|246
1734692700000|2024-12-20 11:05:00|39835.9|39815.9|39858.2|39838.2|39860|39840|39833.3|39813.3|246
1734693000000|2024-12-20 11:10:00|39857.5|39837.5|39853.6|39833.6|39888.5|39868.5|39848.6|39828.6|341
1734693300000|2024-12-20 11:15:00|39854.6|39834.6|39913.7|39893.7|39920.9|39900.9|39852.2|39832.2|555
1734693600000|2024-12-20 11:20:00|39914.9|39894.9|39892.2|39872.2|39942.8|39914.2|39885.8|39865.8|538
1734693900000|2024-12-20 11:25:00|39893.1|39873.1|39868.6|39848.6|39894.9|39874.9|39862.8|39842.8|478
1734694200000|2024-12-20 11:30:00|39868.1|39848.1|39867.9|39847.9|39883.1|39863.1|39864|39844|350
1734694500000|2024-12-20 11:35:00|39869.5|39849.5|39853.6|39833.6|39875.8|39855.8|39850.6|39830.6|383
1734694800000|2024-12-20 11:40:00|39854|39834|39880.3|39860.3|39880.3|39860.3|39841.1|39821.1|327
1734695100000|2024-12-20 11:45:00|39880.9|39860.9|39872.5|39852.5|39881.5|39861.5|39865.1|39845.1|356
1734695400000|2024-12-20 11:50:00|39873.5|39853.5|39858.9|39838.9|39873.5|39853.5|39856.8|39836.8|267
1734695700000|2024-12-20 11:55:00|39860.5|39840.5|39870.4|39850.4|39876.2|39856.2|39859.1|39839.1|242
1734696000000|2024-12-20 12:00:00|39869.1|39849.1|39868.5|39848.5|39880.8|39860.8|39865.6|39845.6|339
1734696300000|2024-12-20 12:05:00|39867.2|39847.2|39867.9|39847.9|39877.3|39857.3|39862.8|39842.8|277
1734696600000|2024-12-20 12:10:00|39869.1|39849.1|39878.5|39858.5|39886.5|39866.5|39868.5|39848.5|236
1734696900000|2024-12-20 12:15:00|39877.6|39857.6|39859.8|39839.8|39878.1|39858.1|39859.6|39839.6|229
1734697200000|2024-12-20 12:20:00|39860.1|39840.1|39841.7|39821.7|39862.6|39842.6|39841.7|39821.7|221
1734697500000|2024-12-20 12:25:00|39840.9|39820.9|39833.4|39813.4|39857.3|39837.3|39832.6|39812.6|362
1734697800000|2024-12-20 12:30:00|39834.4|39814.4|39821.3|39801.3|39845.9|39825.9|39810.4|39790.4|368
1734698100000|2024-12-20 12:35:00|39822.1|39802.1|39852.9|39832.9|39861.4|39841.4|39820|39800|415
1734698400000|2024-12-20 12:40:00|39854|39834|39848.3|39828.3|39856.1|39836.1|39831.4|39811.4|386
1734698700000|2024-12-20 12:45:00|39849.6|39829.6|39845.4|39825.4|39862.7|39842.7|39835.9|39815.9|347
1734699000000|2024-12-20 12:50:00|39846.1|39826.1|39860.6|39840.6|39862.6|39842.6|39837.2|39817.2|462
1734699300000|2024-12-20 12:55:00|39863.4|39843.4|39865.2|39845.2|39870.9|39850.9|39837.4|39817.4|633
1734699600000|2024-12-20 13:00:00|39866|39846|39863.8|39843.8|39869.5|39849.5|39846|39826|381
1734699900000|2024-12-20 13:05:00|39863|39843|39863.4|39843.4|39873.4|39853.4|39858.2|39838.2|291
1734700200000|2024-12-20 13:10:00|39863.2|39843.2|39826.8|39806.8|39866|39846|39824.6|39804.6|203
1734700500000|2024-12-20 13:15:00|39826.3|39806.3|39823.9|39803.9|39846.3|39826.3|39818.6|39798.6|300
1734700800000|2024-12-20 13:20:00|39824.7|39804.7|39808.4|39788.4|39833.2|39813.2|39805.6|39785.6|360
1734701100000|2024-12-20 13:25:00|39807.3|39787.3|39880.2|39760.2|39880.2|39793.8|39792.2|39753.2|307
1734701400000|2024-12-20 13:30:00|39884.3|39764.3|39736.6|39716.6|39884.3|39776.4|39711.2|39691.2|591
1734701700000|2024-12-20 13:35:00|39736.8|39716.8|39798.7|39745.7|39803.5|39764.6|39714.2|39694.2|548
1734702000000|2024-12-20 13:40:00|39803.1|39746.3|39766.7|39716.7|39818.8|39777.7|39760|39715.8|382
1734702300000|2024-12-20 13:45:00|39768|39718|39788.5|39768.5|39788.5|39768.5|39755.9|39718|389
1734702600000|2024-12-20 13:50:00|39786.1|39766.1|39788.8|39738.8|39815.2|39775.5|39785.6|39738.8|250
1734702900000|2024-12-20 13:55:00|39790.5|39740.5|39781.3|39761.3|39793.2|39768.8|39764.1|39735.8|353
1734703200000|2024-12-20 14:00:00|39786.4|39766.4|39804.3|39784.3|39805.1|39785.1|39777.5|39757.5|382
1734703500000|2024-12-20 14:05:00|39803.9|39783.9|39817.5|39797.5|39821.7|39801.7|39796.9|39776.9|395
1734703800000|2024-12-20 14:10:00|39817|39797|39805.3|39785.3|39840|39801.7|39799.5|39772.5|444
1734704100000|2024-12-20 14:15:00|39804.5|39784.5|39830.3|39810.3|39835.4|39815.4|39804.5|39784.5|467
1734704400000|2024-12-20 14:20:00|39831.7|39811.7|39824.2|39804.2|39855.9|39824|39822.8|39802.8|241
1734704700000|2024-12-20 14:25:00|39822.8|39802.8|39834.8|39814.8|39839.6|39819.6|39802.7|39782.7|355
1734705000000|2024-12-20 14:30:00|39835|39815|39834.2|39778.6|39859.6|39828.3|39820.7|39763.2|250
1734705300000|2024-12-20 14:35:00|39829.6|39776.9|39823.8|39773.8|39840.3|39785.4|39820.3|39766.9|231
1734705600000|2024-12-20 14:40:00|39822.9|39771.4|39843.6|39793.6|39845|39799.3|39816|39763|245
1734705900000|2024-12-20 14:45:00|39845.6|39795.6|39853.7|39803.7|39861.8|39809.6|39841.5|39791.2|256
1734706200000|2024-12-20 14:50:00|39852.9|39802.9|39850.7|39797.2|39860.1|39807.3|39833.5|39782.7|177
1734706500000|2024-12-20 14:55:00|39849.4|39798.2|39828.8|39762.9|39854|39803.2|39798.7|39756.5|287
1734706800000|2024-12-20 15:00:00|39825.3|39760.7|39749.7|39729.7|39848.7|39790.7|39749.7|39729.7|374
1734707100000|2024-12-20 15:05:00|39750.8|39730.8|39768.6|39748.6|39775.2|39755.2|39729.8|39709.8|399
1734707400000|2024-12-20 15:10:00|39770.2|39750.2|39778.7|39758.7|39785.5|39765.5|39739.8|39719.8|433
1734707700000|2024-12-20 15:15:00|39777.7|39757.7|39761.9|39741.9|39777.9|39757.9|39746.6|39726.6|403
1734708000000|2024-12-20 15:20:00|39763.2|39743.2|39779.9|39759.9|39789|39766.7|39763.2|39720.3|323
1734708300000|2024-12-20 15:25:00|39779.5|39759.5|39793.4|39773.4|39813.9|39786.7|39779.5|39759.5|483
1734708600000|2024-12-20 15:30:00|39794.8|39774.8|39781.2|39761.2|39800.8|39780.8|39762.6|39742.6|577
1734708900000|2024-12-20 15:35:00|39783.7|39763.7|39781.7|39761.7|39792.5|39772.5|39752.6|39732.6|457
1734709200000|2024-12-20 15:40:00|39782.3|39762.3|39738.9|39718.9|39782.3|39762.3|39735.3|39715.3|439
1734709500000|2024-12-20 15:45:00|39739|39719|39756.4|39736.4|39760.1|39740.1|39732.3|39712.3|471
1734709800000|2024-12-20 15:50:00|39756.5|39736.5|39792.6|39772.6|39795.6|39775.6|39756.5|39736.5|275
1734710100000|2024-12-20 15:55:00|39787.6|39767.6|39778.4|39758.4|39787.6|39767.6|39757.9|39737.9|404
1734710400000|2024-12-20 16:00:00|39778.7|39758.7|39774.2|39754.2|39779.7|39759.7|39748.9|39728.9|362
1734710700000|2024-12-20 16:05:00|39774.1|39754.1|39752.8|39732.8|39783.9|39763.9|39744.9|39724.9|324
1734711000000|2024-12-20 16:10:00|39751.7|39731.7|39743.7|39723.7|39754.4|39734.4|39732|39712|264
1734711300000|2024-12-20 16:15:00|39744.7|39724.7|39692.7|39672.7|39745.6|39725.6|39691.9|39671.9|265
1734711600000|2024-12-20 16:20:00|39693.5|39673.5|39674.6|39654.6|39696.9|39676.9|39665.4|39645.4|301
1734711900000|2024-12-20 16:25:00|39674.9|39654.9|39705.1|39685.1|39705.4|39685.4|39670.3|39650.3|341
1734712200000|2024-12-20 16:30:00|39704.7|39684.7|39687|39667|39705.7|39685.7|39680.9|39660.9|356
1734712500000|2024-12-20 16:35:00|39686.6|39666.6|39658.1|39638.1|39686.8|39666.8|39654.3|39634.3|434
1734712800000|2024-12-20 16:40:00|39658.8|39638.8|39651.5|39631.5|39665.5|39645.5|39630.3|39610.3|526
1734713100000|2024-12-20 16:45:00|39648.2|39628.2|39630.2|39610.2|39658.2|39638.2|39628.9|39608.9|450
1734713400000|2024-12-20 16:50:00|39629.2|39609.2|39640.6|39620.6|39644.6|39624.6|39617.3|39597.3|460
1734713700000|2024-12-20 16:55:00|39641.6|39621.6|39652.6|39632.6|39669.7|39649.7|39637.5|39617.5|256
1734714000000|2024-12-20 17:00:00|39651.6|39631.6|39637.8|39617.8|39663.7|39643.7|39627.9|39607.9|460
1734714300000|2024-12-20 17:05:00|39636.9|39616.9|39602.5|39582.5|39636.9|39616.9|39597.6|39577.6|388
1734714600000|2024-12-20 17:10:00|39601.8|39581.8|39583.9|39563.9|39602.2|39582.2|39574.9|39554.9|343
1734714900000|2024-12-20 17:15:00|39584|39564|39565.8|39545.8|39590.3|39570.3|39550.1|39530.1|503
1734715200000|2024-12-20 17:20:00|39567.2|39547.2|39571.8|39551.8|39586.2|39566.2|39561.8|39541.8|409
1734715500000|2024-12-20 17:25:00|39573.8|39553.8|39581.3|39561.3|39588.6|39568.6|39566.4|39546.4|386
1734715800000|2024-12-20 17:30:00|39583.1|39563.1|39605.7|39585.7|39620.5|39600.5|39581.5|39561.5|242
1734716100000|2024-12-20 17:35:00|39607.1|39587.1|39602.6|39582.6|39632.8|39600.9|39594.8|39574.5|422
1734716400000|2024-12-20 17:40:00|39602.4|39582.4|39607.2|39587.2|39636.5|39603|39599.5|39568.7|337
1734716700000|2024-12-20 17:45:00|39605.7|39585.7|39622.3|39602.3|39633.7|39613.7|39605.4|39585.4|311
1734717000000|2024-12-20 17:50:00|39622.5|39602.5|39616.9|39596.9|39631.6|39611.6|39610.3|39590.3|291
1734717300000|2024-12-20 17:55:00|39615.5|39595.5|39628.9|39608.9|39630|39610|39615.5|39595.5|248
1734717600000|2024-12-20 18:00:00|39630.2|39610.2|39634.5|39614.5|39642.7|39622.7|39628.9|39608.9|255
1734717900000|2024-12-20 18:05:00|39632.7|39612.7|39654.4|39604.4|39663.3|39616.8|39632.7|39600.5|213
1734718200000|2024-12-20 18:10:00|39651.7|39601.7|39621.4|39601.4|39653.5|39614.7|39616.1|39596|158
1734718500000|2024-12-20 18:15:00|39622.9|39602.9|39636.8|39616.8|39651.5|39622.6|39622.9|39589.7|219
1734718800000|2024-12-20 18:20:00|39638.1|39618.1|39634.4|39614.4|39660.2|39624|39630|39591.2|167
1734719100000|2024-12-20 18:25:00|39634.1|39614.1|39666.9|39616.9|39672|39636.9|39633.6|39594.1|198
1734719400000|2024-12-20 18:30:00|39669.1|39619.1|39652.7|39632.7|39678.8|39645.2|39645.8|39604.4|183
1734719700000|2024-12-20 18:35:00|39652.6|39632.6|39647.7|39567.4|39667.6|39632.6|39633.9|39556.4|225
1734720000000|2024-12-20 18:40:00|39644.3|39572.6|39614.6|39545.7|39649.8|39575.6|39614.6|39545.7|166
1734720300000|2024-12-20 18:45:00|39614.9|39540.8|39608.5|39538.1|39641|39559.4|39607.7|39538.1|153
1734720600000|2024-12-20 18:50:00|39608.7|39537.9|39592|39572|39608.7|39572.1|39582.9|39536.4|148
1734720900000|2024-12-20 18:55:00|39593.2|39573.2|39603|39583|39614.9|39584.6|39589.1|39550.1|157
1734721200000|2024-12-20 19:00:00|39604.6|39584.6|39615.7|39565.7|39626.3|39585.3|39603.5|39554.9|188
1734721500000|2024-12-20 19:05:00|39615.6|39565.6|39595.2|39575.2|39629.4|39593.8|39594.9|39560.1|203
1734721800000|2024-12-20 19:10:00|39593.5|39573.5|39587.1|39567.1|39612.6|39575.2|39582|39533.8|163
1734722100000|2024-12-20 19:15:00|39589.7|39569.7|39588.8|39568.8|39594.3|39574.3|39584.5|39564.5|146
1734722400000|2024-12-20 19:20:00|39586.4|39566.4|39585.7|39565.7|39593.5|39573.5|39578.6|39558.6|153
1734722700000|2024-12-20 19:25:00|39585.8|39565.8|39575.5|39555.5|39588.8|39568.8|39571.5|39551.5|131
1734723000000|2024-12-20 19:30:00|39575.8|39555.8|39602|39552|39607.1|39567|39575.8|39533.2|153
1734723300000|2024-12-20 19:35:00|39599.6|39549.6|39597|39534.7|39599.6|39561.5|39572.6|39531.4|133
1734723600000|2024-12-20 19:40:00|39599.8|39534.8|39594.9|39539.7|39599.8|39541.7|39586.4|39528|144
1734723900000|2024-12-20 19:45:00|39594.6|39540|39590.7|39540.7|39603.9|39546.3|39587.7|39529.7|147
1734724200000|2024-12-20 19:50:00|39588.5|39538.5|39593.2|39532.8|39606|39547.1|39578.8|39519.8|146
1734724500000|2024-12-20 19:55:00|39593.3|39529.4|39596.1|39536.3|39599.2|39540.9|39581.1|39520.1|176
1734724800000|2024-12-20 20:00:00|39596.8|39527.8|39620.3|39566.3|39624.2|39568.4|39590.8|39527.1|149
1734725100000|2024-12-20 20:05:00|39624.1|39568.6|39610.7|39556.7|39646.3|39571.9|39609.8|39544.2|110
1734725400000|2024-12-20 20:10:00|39609.7|39546.2|39597.3|39540.8|39609.7|39547.2|39587.8|39530.8|129
1734725700000|2024-12-20 20:15:00|39597.2|39541.2|39600.3|39545.5|39606.7|39553|39591.9|39535.2|135
1734726000000|2024-12-20 20:20:00|39599.5|39537.6|39603.5|39544.8|39608.5|39552.2|39597.6|39535.2|136
1734726300000|2024-12-20 20:25:00|39603.6|39543.7|39604.9|39548.9|39608|39552.5|39598|39535.7|111
1734726600000|2024-12-20 20:30:00|39607.5|39551.4|39614.4|39562|39620.3|39565.5|39601.6|39549.7|126
1734726900000|2024-12-20 20:35:00|39614.6|39562.5|39610.5|39558.1|39615|39569|39587.8|39552.9|133
1734727200000|2024-12-20 20:40:00|39610.8|39557.8|39620.8|39570.7|39629.2|39577|39608.7|39557.8|137
1734727500000|2024-12-20 20:45:00|39620.5|39570.5|39634.3|39583|39636.4|39596.7|39611.7|39563.4|94
1734727800000|2024-12-20 20:50:00|39637.6|39587.6|39652.2|39602.2|39657.6|39617.6|39616.4|39573.9|133
1734728100000|2024-12-20 20:55:00|39650.6|39600.6|39655.1|39635.1|39669.6|39638.5|39629.2|39587.5|224
1734728400000|2024-12-20 21:00:00|39654|39634|39673.6|39612.5|39697.9|39638.2|39640.8|39597|257
1734728700000|2024-12-20 21:05:00|39673.9|39612.3|39729.5|39679.5|39742.7|39683.8|39673.8|39610.7|487
1734729000000|2024-12-20 21:10:00|39728.2|39678.2|39731.3|39681.3|39744.8|39694.8|39711.4|39638|422
1734729300000|2024-12-20 21:15:00|39732.7|39682.7|39741.2|39691.2|39753.9|39697.1|39718.7|39654.5|349
1734729600000|2024-12-20 21:20:00|39737.4|39687.4|39735.2|39685.2|39761.1|39702.7|39729.6|39659.9|377
1734729900000|2024-12-20 21:25:00|39734.4|39684.4|39743.4|39693.4|39746|39696|39726.9|39676.9|241
1734730200000|2024-12-20 21:30:00|39743.5|39693.5|39735.8|39685.8|39743.7|39693.7|39731.6|39681.6|117
1734730500000|2024-12-20 21:35:00|39732.1|39682.1|39738.9|39688.9|39758.2|39708.2|39732.1|39682.1|151
1734730800000|2024-12-20 21:40:00|39736.2|39686.2|39764.6|39676.8|39776.8|39690.3|39722.8|39635|186
1734731100000|2024-12-20 21:45:00|39765|39675.3|39759.4|39664.5|39779.6|39695.1|39739|39662.8|117
1734731400000|2024-12-20 21:50:00|39763.1|39670.2|39741.5|39621.5|39793.1|39685.8|39741.5|39621.5|160
1734731700000|2024-12-20 21:55:00|39751|39631|39750.5|39630.5|39768.1|39648.1|39739.4|39619.4|134
1734901200000|2024-12-22 21:00:00|39753.1|39613.1|39753.1|39613.1|39753.1|39613.1|39753.1|39613.1|1
1734904800000|2024-12-22 22:00:00|39743.1|39623.1|39743.1|39623.1|39743.1|39623.1|39743.1|39623.1|1
1734905100000|2024-12-22 22:05:00|39747.9|39627.9|39748.8|39628.8|39748.8|39628.8|39747.9|39627.9|2
1734905400000|2024-12-22 22:10:00|39748.2|39628.2|39748.2|39628.2|39748.2|39628.2|39748.2|39628.2|1
1734905700000|2024-12-22 22:15:00|39766.8|39646.8|39765.8|39645.8|39767.5|39647.5|39747.9|39627.9|17
1734906000000|2024-12-22 22:20:00|39766.1|39646.1|39749.9|39629.9|39766.1|39646.1|39710.3|39590.3|14
1734906300000|2024-12-22 22:25:00|39747.2|39627.2|39743.3|39623.3|39749.1|39629.1|39725.4|39605.4|42
1734906600000|2024-12-22 22:30:00|39743.7|39623.7|39697.4|39577.4|39743.8|39623.8|39664.9|39544.9|44
1734906900000|2024-12-22 22:35:00|39680|39560|39737.9|39617.9|39737.9|39617.9|39679.2|39559.2|86
1734907200000|2024-12-22 22:40:00|39728.7|39608.7|39740|39620|39740.2|39620.2|39722|39602|111
1734907500000|2024-12-22 22:45:00|39739.8|39619.8|39722.8|39602.8|39739.8|39619.8|39722.1|39602.1|44
1734907800000|2024-12-22 22:50:00|39725|39605|39730.9|39610.9|39742.5|39622.5|39718.1|39598.1|76
1734908100000|2024-12-22 22:55:00|39730.7|39610.7|39723.9|39603.9|39738.8|39618.8|39721.5|39601.5|78
1734908400000|2024-12-22 23:00:00|39727.2|39607.2|39708.5|39588.5|39740|39620|39692.6|39572.6|118
1734908700000|2024-12-22 23:05:00|39710.2|39590.2|39704.8|39584.8|39729.8|39609.8|39693.1|39573.1|110
1734909000000|2024-12-22 23:10:00|39704.9|39584.9|39710.7|39590.7|39725.9|39605.9|39700.8|39580.8|94
1734909300000|2024-12-22 23:15:00|39711.1|39591.1|39736.5|39616.5|39739.1|39619.1|39709.6|39589.6|89
1734909600000|2024-12-22 23:20:00|39736.4|39616.4|39735.6|39615.6|39750.1|39630.1|39726.5|39606.5|82
1734909900000|2024-12-22 23:25:00|39735.1|39615.1|39745.2|39625.2|39750.3|39630.3|39723.1|39603.1|85
1734910200000|2024-12-22 23:30:00|39746.2|39626.2|39735.5|39615.5|39750.3|39630.3|39730.1|39610.1|71
1734910500000|2024-12-22 23:35:00|39735.7|39615.7|39739.8|39619.8|39748.5|39628.5|39733.5|39613.5|76
1734910800000|2024-12-22 23:40:00|39734.4|39614.4|39739.9|39619.9|39745.8|39625.8|39733.5|39613.5|49
1734911100000|2024-12-22 23:45:00|39738.7|39618.7|39730.4|39610.4|39741.5|39621.5|39724|39604|59
1734911400000|2024-12-22 23:50:00|39734.5|39614.5|39727|39607|39755.8|39635.8|39720.4|39604.7|83
1734911700000|2024-12-22 23:55:00|39726.7|39606.7|39743.5|39624.1|39752.4|39646.7|39718.3|39603.7|148
1734912000000|2024-12-23 00:00:00|39743.7|39623.8|39742.8|39622.8|39745.6|39625.6|39732|39613|86
1734912300000|2024-12-23 00:05:00|39742|39622|39743.9|39623.9|39744.4|39624.4|39737|39617|83
1734912600000|2024-12-23 00:10:00|39743.8|39623.8|39745.8|39625.8|39752.2|39632.2|39741.3|39621.3|67
1734912900000|2024-12-23 00:15:00|39745.5|39625.5|39744.8|39624.8|39750.3|39630.3|39742.3|39622.3|61
1734913200000|2024-12-23 00:20:00|39744.7|39624.7|39740.6|39620.6|39750.8|39630.8|39740.5|39620.5|77
1734913500000|2024-12-23 00:25:00|39741.1|39621.1|39741.3|39621.3|39744.4|39624.4|39739.2|39619.2|65
1734913800000|2024-12-23 00:30:00|39741.4|39621.4|39752.5|39632.5|39752.6|39632.6|39740.6|39620.6|62
1734914100000|2024-12-23 00:35:00|39745.5|39625.5|39749.1|39629.1|39754.6|39634.6|39741.6|39621.6|75
1734914400000|2024-12-23 00:40:00|39749.2|39629.2|39724.5|39604.5|39757.4|39637.4|39724.3|39604.3|93
1734914700000|2024-12-23 00:45:00|39724.7|39604.7|39719.2|39615.2|39772.5|39652.5|39684.4|39564.4|63
1734915000000|2024-12-23 00:50:00|39713.7|39593.7|39747.7|39627.7|39763|39643|39686.1|39566.1|134
1734915300000|2024-12-23 00:55:00|39748.1|39628.1|39737|39617|39762.1|39642.1|39735.5|39615.5|131
1734915600000|2024-12-23 01:00:00|39740.7|39620.7|39727.6|39670.1|39750.9|39681.7|39726.8|39613.8|175
1734915900000|2024-12-23 01:05:00|39734.4|39674.3|39730.3|39675.2|39745.3|39681.2|39725.7|39652.7|138
1734916200000|2024-12-23 01:10:00|39732.9|39676.2|39726.6|39657.4|39755.4|39677|39723|39633.5|160
1734916500000|2024-12-23 01:15:00|39727.1|39657|39720.2|39647.5|39743.4|39662.4|39718.2|39633.7|187
1734916800000|2024-12-23 01:20:00|39730.5|39642.2|39718.7|39657.2|39730.5|39666.2|39713.1|39634.2|144
1734917100000|2024-12-23 01:25:00|39720.1|39664.9|39721.8|39647.6|39736.9|39669.1|39713.3|39644.3|162
1734917400000|2024-12-23 01:30:00|39723.3|39647.5|39714.1|39641.3|39726.2|39656.6|39708.6|39639.8|129
1734917700000|2024-12-23 01:35:00|39714.5|39642.1|39723.3|39643.4|39728.3|39666.8|39706.4|39638.9|146
1734918000000|2024-12-23 01:40:00|39723.6|39642.9|39716.2|39655.3|39731.3|39658.3|39709.8|39640.6|142
1734918300000|2024-12-23 01:45:00|39716|39655.4|39692.7|39632|39716|39655.9|39692.6|39631.7|138
1734918600000|2024-12-23 01:50:00|39693.1|39639.5|39702|39638.9|39712.8|39640.1|39689.3|39626.3|142
1734918900000|2024-12-23 01:55:00|39701.5|39639.4|39698.2|39634.7|39705.1|39643.1|39688.1|39624.1|131
1734919200000|2024-12-23 02:00:00|39698|39634.9|39708.2|39649.2|39716.2|39656.6|39697.2|39634.3|130
1734919500000|2024-12-23 02:05:00|39708.1|39649.3|39688.2|39629.8|39713.9|39655.5|39685.7|39626.9|123
1734919800000|2024-12-23 02:10:00|39688.7|39630.4|39697.7|39635.2|39702.5|39644.7|39687|39628.9|130
1734920100000|2024-12-23 02:15:00|39697.4|39636.5|39698|39632.7|39698|39639.7|39689|39625.1|140
1734920400000|2024-12-23 02:20:00|39697.8|39632.9|39694.2|39629|39701.2|39638.1|39690.7|39628.4|116
1734920700000|2024-12-23 02:25:00|39694.1|39629.9|39688.2|39627|39694.3|39631.3|39681.8|39618.3|135
1734921000000|2024-12-23 02:30:00|39685.7|39624.5|39673.7|39612.9|39693|39629.9|39668.6|39610.2|165
1734921300000|2024-12-23 02:35:00|39671|39612.1|39678.4|39626.4|39691.6|39636.8|39671|39612.1|102
1734921600000|2024-12-23 02:40:00|39681.2|39622.1|39680|39615.7|39695.5|39627.2|39675.6|39606.2|100
1734921900000|2024-12-23 02:45:00|39680.9|39614.9|39683.1|39624.4|39690.3|39632.2|39674.3|39612|120
1734922200000|2024-12-23 02:50:00|39683|39624.2|39671.5|39612.7|39684.1|39625.5|39671.5|39610.7|102
1734922500000|2024-12-23 02:55:00|39671.1|39612.4|39681.3|39621.2|39681.9|39623.3|39669.5|39607.6|129
1734922800000|2024-12-23 03:00:00|39678|39617.7|39684.2|39618|39699.9|39633.6|39677|39616|135
1734923100000|2024-12-23 03:05:00|39684.3|39618.1|39681.7|39629|39698.4|39629.2|39680.7|39615.5|103
1734923400000|2024-12-23 03:10:00|39681.6|39628.9|39677.1|39623.4|39691.2|39636|39676.8|39614.7|99
1734923700000|2024-12-23 03:15:00|39680|39620.6|39695.1|39628.8|39697.4|39635.2|39679.5|39616.9|109
1734924000000|2024-12-23 03:20:00|39693.3|39627.2|39682.3|39611.4|39694.8|39633.2|39677.8|39611.2|81
1734924300000|2024-12-23 03:25:00|39685.5|39614.3|39687|39620.9|39687|39628.5|39677.1|39614.3|78
1734924600000|2024-12-23 03:30:00|39686.9|39620.7|39677.8|39624|39702.5|39628.7|39677.3|39615|96
1734924900000|2024-12-23 03:35:00|39677.4|39624.2|39682|39614.8|39685.7|39624.2|39676.4|39613.3|69
1734925200000|2024-12-23 03:40:00|39681.8|39615|39681.9|39626.6|39694.4|39627.2|39676|39613.9|110
1734925500000|2024-12-23 03:45:00|39681.8|39626.8|39684.3|39619.1|39692.8|39629.4|39679.5|39618.6|98
1734925800000|2024-12-23 03:50:00|39684.5|39624.3|39684.2|39623|39695.1|39629.7|39678.9|39612.8|129
1734926100000|2024-12-23 03:55:00|39683.8|39623.4|39691.4|39628|39698.5|39634.3|39680.5|39617.8|115
1734926400000|2024-12-23 04:00:00|39691.5|39629|39688.4|39625.1|39692.3|39636.5|39681.3|39622.6|91
1734926700000|2024-12-23 04:05:00|39688.3|39625.2|39686.7|39622.7|39693|39633.1|39682.8|39622.7|74
1734927000000|2024-12-23 04:10:00|39686.9|39622.4|39677.1|39619.4|39693.7|39629.1|39677.1|39612.4|99
1734927300000|2024-12-23 04:15:00|39677.2|39619.2|39681|39612.7|39685.2|39627.8|39673.4|39612|91
1734927600000|2024-12-23 04:20:00|39677|39612.8|39681.5|39617.7|39687.3|39626.7|39673.3|39610.2|97
1734927900000|2024-12-23 04:25:00|39681.7|39617.5|39684.6|39620.1|39685.7|39626|39674.8|39613.4|133
1734928200000|2024-12-23 04:30:00|39684.2|39620.3|39676.3|39613.4|39684.2|39623.7|39672.2|39613.4|96
1734928500000|2024-12-23 04:35:00|39676.9|39613.1|39672.1|39610.2|39683.2|39625.9|39672.1|39610.2|113
1734928800000|2024-12-23 04:40:00|39671.6|39611.6|39675.1|39617.7|39680.4|39626.1|39671.6|39611.6|100
1734929100000|2024-12-23 04:45:00|39674.6|39617.8|39672.9|39622.9|39677.4|39625.4|39671.8|39617.8|61
1734929400000|2024-12-23 04:50:00|39672.7|39622.7|39661.3|39611.3|39673.2|39622.7|39660.9|39604.4|75
1734929700000|2024-12-23 04:55:00|39661.4|39611.4|39669|39619|39671.6|39619.3|39661.1|39604.9|96
1734930000000|2024-12-23 05:00:00|39669.2|39619.2|39669.7|39610.4|39682.2|39622.5|39669.2|39610.4|96
1734930300000|2024-12-23 05:05:00|39667.2|39617.2|39673.9|39611.7|39678|39619.7|39664.2|39607.2|73
1734930600000|2024-12-23 05:10:00|39678.1|39615.9|39679|39628.2|39702.4|39628.4|39670.4|39603.5|86
1734930900000|2024-12-23 05:15:00|39678|39627.4|39676.9|39613.4|39684.1|39627.4|39671.7|39613|120
1734931200000|2024-12-23 05:20:00|39677|39614|39675.4|39614.8|39685.3|39625|39673.5|39614|85
1734931500000|2024-12-23 05:25:00|39679.9|39619.2|39680.9|39619.5|39685.9|39625.6|39675.7|39615.3|109
1734931800000|2024-12-23 05:30:00|39681.2|39619.8|39671.6|39613.5|39683.2|39624.4|39668.6|39603|105
1734932100000|2024-12-23 05:35:00|39670.9|39612.9|39672.5|39613.1|39679.6|39621.9|39670.2|39610.2|151
1734932400000|2024-12-23 05:40:00|39674.6|39616.2|39675.8|39618.1|39687.9|39625.4|39671.8|39611.3|135
1734932700000|2024-12-23 05:45:00|39674.8|39616.4|39673.5|39616|39678.3|39623.9|39668.8|39611.5|125
1734933000000|2024-12-23 05:50:00|39676.1|39619.5|39670.9|39612.6|39676.1|39619.5|39664.2|39604.4|135
1734933300000|2024-12-23 05:55:00|39670.8|39612.8|39678.1|39619.5|39681|39624.8|39668.5|39610.3|153
1734933600000|2024-12-23 06:00:00|39677.5|39621|39683.4|39628|39686|39635.7|39668.3|39608.6|184
1734933900000|2024-12-23 06:05:00|39683.3|39627.4|39687.1|39634.1|39689.9|39639|39679|39613.1|159
1734934200000|2024-12-23 06:10:00|39687.4|39633.1|39680.1|39624.9|39693.7|39639.9|39676.4|39617.6|153
1734934500000|2024-12-23 06:15:00|39679.9|39625.2|39680.1|39630.1|39690|39632.8|39664.2|39604.6|171
1734934800000|2024-12-23 06:20:00|39679.9|39629.9|39695.8|39640.3|39695.9|39640.3|39677.3|39617|182
1734935100000|2024-12-23 06:25:00|39692.8|39640.4|39688.8|39638.8|39699.6|39645.5|39684.4|39623.6|197
1734935400000|2024-12-23 06:30:00|39690.8|39637.9|39696.4|39642.8|39708.3|39646.8|39687.6|39629.7|174
1734935700000|2024-12-23 06:35:00|39698.9|39645.3|39693.6|39639.7|39706.5|39654.6|39689.3|39628.9|183
1734936000000|2024-12-23 06:40:00|39693.7|39644.1|39684.5|39627.9|39703.1|39645.7|39683.4|39622.3|212
1734936300000|2024-12-23 06:45:00|39683.2|39624.4|39698.5|39648.5|39711.6|39655.6|39675.5|39620.5|246
1734936600000|2024-12-23 06:50:00|39698.4|39648.4|39702.7|39640.7|39705.9|39652.8|39687.2|39629.4|245
1734936900000|2024-12-23 06:55:00|39699.6|39640.8|39712.6|39651.3|39713.7|39655.6|39689.5|39630.8|249
1734937200000|2024-12-23 07:00:00|39712|39650.9|39679|39659|39712|39682.4|39670.8|39633.7|453
1734937500000|2024-12-23 07:05:00|39679.8|39659.8|39699.8|39679.8|39702.1|39682.1|39671.4|39651.4|198
1734937800000|2024-12-23 07:10:00|39697.3|39677.3|39692.2|39672.2|39698.6|39678.6|39687.5|39667.5|169
1734938100000|2024-12-23 07:15:00|39693.2|39673.2|39710.5|39690.5|39714.8|39694.8|39693.2|39673.2|121
1734938400000|2024-12-23 07:20:00|39710.6|39690.6|39704.6|39684.6|39711.2|39691.2|39698|39678|151
1734938700000|2024-12-23 07:25:00|39705.3|39685.3|39714.9|39694.9|39717.9|39697.9|39705.3|39685.3|162
1734939000000|2024-12-23 07:30:00|39715.6|39695.6|39720.8|39700.8|39725.5|39705.5|39712|39692|220
1734939300000|2024-12-23 07:35:00|39720|39700|39720.2|39700.2|39726.4|39706.4|39714.4|39694.4|197
1734939600000|2024-12-23 07:40:00|39720.1|39700.1|39762.6|39742.6|39763.5|39743.5|39720.1|39700.1|324
1734939900000|2024-12-23 07:45:00|39761.8|39741.8|39778.8|39758.8|39785.4|39765.4|39759.3|39739.3|333
1734940200000|2024-12-23 07:50:00|39779.7|39759.7|39798|39778|39805.9|39785.9|39778.4|39758.4|303
1734940500000|2024-12-23 07:55:00|39799.3|39779.3|39799.5|39779.5|39808.1|39788.1|39797.5|39777.5|276
1734940800000|2024-12-23 08:00:00|39804|39784|39806.2|39786.2|39817|39797|39797.3|39777.3|270
1734941100000|2024-12-23 08:05:00|39806.5|39786.5|39795|39775|39813.1|39793.1|39793.8|39773.8|157
1734941400000|2024-12-23 08:10:00|39794.9|39774.9|39784|39764|39810.2|39790.2|39781.9|39761.9|218
1734941700000|2024-12-23 08:15:00|39783.6|39763.6|39782.8|39762.8|39790.4|39770.4|39782.3|39762.3|169
1734942000000|2024-12-23 08:20:00|39782.1|39762.1|39831.2|39811.2|39831.2|39811.2|39781.8|39761.8|246
1734942300000|2024-12-23 08:25:00|39831.8|39811.8|39832.2|39812.2|39850.9|39830.9|39828.4|39808.4|294
1734942600000|2024-12-23 08:30:00|39832.3|39812.3|39828.5|39808.5|39852.9|39832.9|39824.9|39804.9|305
1734942900000|2024-12-23 08:35:00|39828.8|39808.8|39840.7|39820.7|39845.5|39825.5|39817.8|39797.8|239
1734943200000|2024-12-23 08:40:00|39840.1|39820.1|39827.4|39807.4|39840.6|39820.6|39827.1|39807.1|209
1734943500000|2024-12-23 08:45:00|39826.5|39806.5|39801.1|39781.1|39826.5|39806.5|39798|39778|294
1734943800000|2024-12-23 08:50:00|39801.4|39781.4|39804.9|39784.9|39804.9|39784.9|39794.3|39774.3|225
1734944100000|2024-12-23 08:55:00|39804.3|39784.3|39787.3|39767.3|39805.3|39785.3|39784.6|39764.6|217
1734944400000|2024-12-23 09:00:00|39786.3|39766.3|39802.6|39782.6|39806.2|39786.2|39786.2|39766.2|301
1734944700000|2024-12-23 09:05:00|39802.8|39782.8|39810.4|39790.4|39818.6|39798.6|39796.5|39776.5|301
1734945000000|2024-12-23 09:10:00|39808.2|39788.2|39791.5|39771.5|39814.9|39794.9|39791.5|39771.5|236
1734945300000|2024-12-23 09:15:00|39792|39772|39795.2|39775.2|39798.2|39778.2|39782.7|39762.7|224
1734945600000|2024-12-23 09:20:00|39795.3|39775.3|39790.7|39770.7|39798.8|39778.8|39777.5|39757.5|228
1734945900000|2024-12-23 09:25:00|39791|39771|39773.4|39753.4|39792.5|39772.5|39769.1|39749.1|297
1734946200000|2024-12-23 09:30:00|39773|39753|39805.4|39785.4|39810.9|39790.9|39769.8|39749.8|227
1734946500000|2024-12-23 09:35:00|39805|39785|39814.8|39794.8|39821.6|39801.6|39804|39784|289
1734946800000|2024-12-23 09:40:00|39814.1|39794.1|39831|39811|39847.2|39827.2|39800.6|39780.6|285
1734947100000|2024-12-23 09:45:00|39830.2|39810.2|39826.8|39806.8|39832.3|39812.3|39821.8|39801.8|208
1734947400000|2024-12-23 09:50:00|39826.3|39806.3|39833.3|39813.3|39842.9|39822.9|39823.2|39803.2|212
1734947700000|2024-12-23 09:55:00|39834.1|39814.1|39848.3|39828.3|39851.5|39831.5|39831.5|39811.5|231
1734948000000|2024-12-23 10:00:00|39846.2|39826.2|39831.8|39811.8|39855|39835|39829|39809|325
1734948300000|2024-12-23 10:05:00|39831.1|39811.1|39837.9|39817.9|39849|39829|39831.1|39811.1|244
1734948600000|2024-12-23 10:10:00|39837.8|39817.8|39833.4|39813.4|39842.3|39822.3|39830.8|39810.8|218
1734948900000|2024-12-23 10:15:00|39832.9|39812.9|39847.3|39827.3|39847.6|39827.6|39832.9|39812.9|159
1734949200000|2024-12-23 10:20:00|39847.1|39827.1|39860.8|39840.8|39864.8|39844.8|39840.6|39820.6|173
1734949500000|2024-12-23 10:25:00|39861.4|39841.4|39869.3|39849.3|39875.1|39855.1|39858|39838|273
1734949800000|2024-12-23 10:30:00|39868.7|39848.7|39880.6|39860.6|39882.9|39862.9|39867.3|39847.3|292
1734950100000|2024-12-23 10:35:00|39881|39861|39899.2|39879.2|39924.6|39904.6|39879.3|39859.3|367
1734950400000|2024-12-23 10:40:00|39898.4|39878.4|39915.6|39895.6|39926.9|39906.9|39891|39871|274
1734950700000|2024-12-23 10:45:00|39915.7|39895.7|39934.8|39914.8|39938.1|39918.1|39915.7|39895.7|294
1734951000000|2024-12-23 10:50:00|39934.2|39914.2|39922.6|39902.6|39934.8|39914.8|39917.3|39897.3|305
1734951300000|2024-12-23 10:55:00|39923.2|39903.2|39946|39926|39957.3|39937.3|39920.7|39900.7|458
1734951600000|2024-12-23 11:00:00|39945.7|39925.7|39934.3|39914.3|39945.7|39925.7|39922.4|39902.4|281
1734951900000|2024-12-23 11:05:00|39934.2|39914.2|39898.4|39878.4|39939.3|39919.3|39896.4|39876.4|222
1734952200000|2024-12-23 11:10:00|39898.8|39878.8|39880.5|39860.5|39898.8|39878.8|39871.4|39851.4|254
1734952500000|2024-12-23 11:15:00|39879.2|39859.2|39873|39853|39883.7|39863.7|39861.4|39841.4|225
1734952800000|2024-12-23 11:20:00|39873.5|39853.5|39880.9|39860.9|39888.8|39868.8|39871.3|39851.3|218
1734953100000|2024-12-23 11:25:00|39880.8|39860.8|39876.1|39856.1|39885.4|39865.4|39865.7|39845.7|209
1734953400000|2024-12-23 11:30:00|39876.8|39856.8|39905|39885|39906.8|39886.8|39872.1|39852.1|234
1734953700000|2024-12-23 11:35:00|39906.2|39886.2|39917.6|39897.6|39927.7|39907.7|39905.4|39885.4|210
1734954000000|2024-12-23 11:40:00|39917|39897|39935.3|39915.3|39936.3|39916.3|39910.4|39890.4|268
1734954300000|2024-12-23 11:45:00|39936|39916|39935.1|39915.1|39945.8|39925.8|39932.4|39912.4|269
1734954600000|2024-12-23 11:50:00|39934.4|39914.4|39936.9|39916.9|39948.6|39928.6|39931.2|39911.2|412
1734954900000|2024-12-23 11:55:00|39936.8|39916.8|39922.2|39902.2|39942.1|39922.1|39919.6|39899.6|222
1734955200000|2024-12-23 12:00:00|39922.8|39902.8|39923.2|39903.2|39924.8|39904.8|39902.3|39882.3|301
1734955500000|2024-12-23 12:05:00|39924.1|39904.1|39913.4|39893.4|39930|39910|39898.9|39878.9|263
1734955800000|2024-12-23 12:10:00|39912|39892|39922.3|39902.3|39924.5|39904.5|39902.7|39882.7|172
1734956100000|2024-12-23 12:15:00|39922.4|39902.4|39952.9|39932.9|39952.9|39932.9|39919.1|39899.1|188
1734956400000|2024-12-23 12:20:00|39953.1|39933.1|39912.2|39892.2|39953.4|39933.4|39905.4|39885.4|236
1734956700000|2024-12-23 12:25:00|39912.9|39892.9|39930.7|39910.7|39932.1|39912.1|39904.8|39884.8|270
1734957000000|2024-12-23 12:30:00|39930.5|39910.5|39944.2|39924.2|39947.1|39927.1|39922.8|39902.8|274
1734957300000|2024-12-23 12:35:00|39943.6|39923.6|39911.7|39891.7|39945.7|39925.7|39911.5|39891.5|232
1734957600000|2024-12-23 12:40:00|39911.1|39891.1|39918.6|39898.6|39934.9|39914.9|39911.1|39891.1|240
1734957900000|2024-12-23 12:45:00|39919.2|39899.2|39897.7|39877.7|39921.9|39901.9|39897.7|39877.7|175
1734958200000|2024-12-23 12:50:00|39897.9|39877.9|39879.5|39859.5|39898.9|39878.9|39878.8|39858.8|237
1734958500000|2024-12-23 12:55:00|39880.1|39860.1|39911.3|39891.3|39922.3|39902.3|39880.1|39860.1|361
1734958800000|2024-12-23 13:00:00|39911.2|39891.2|39894|39874|39917.5|39897.5|39890.5|39870.5|358
1734959100000|2024-12-23 13:05:00|39894.3|39874.3|39902.4|39882.4|39907.4|39887.4|39885.7|39865.7|271
1734959400000|2024-12-23 13:10:00|39901.6|39881.6|39905|39885|39906.7|39886.7|39890|39870|262
1734959700000|2024-12-23 13:15:00|39906|39886|39897.4|39877.4|39916|39896|39895.6|39875.6|228
1734960000000|2024-12-23 13:20:00|39898.4|39878.4|39858.4|39838.4|39901.3|39881.3|39853|39833|277
1734960300000|2024-12-23 13:25:00|39857.2|39837.2|39864|39791.6|39864|39838.6|39830.3|39786.9|521
1734960600000|2024-12-23 13:30:00|39874.3|39793.2|39842.8|39822.8|39891.1|39837.7|39831.2|39784.3|367
1734960900000|2024-12-23 13:35:00|39843.3|39823.3|39827.4|39807.4|39851.7|39831.7|39823.2|39803.2|396
1734961200000|2024-12-23 13:40:00|39827.3|39807.3|39800.4|39780.4|39827.3|39807.3|39796.1|39776.1|393
1734961500000|2024-12-23 13:45:00|39801|39781|39778.2|39758.2|39802.4|39782.4|39773.1|39753.1|264
1734961800000|2024-12-23 13:50:00|39779|39759|39756.5|39736.5|39784.8|39764.8|39752.7|39732.7|230
1734962100000|2024-12-23 13:55:00|39757.2|39737.2|39755|39735|39757.9|39737.9|39725.3|39705.3|325
1734962400000|2024-12-23 14:00:00|39753|39733|39695.9|39675.9|39758.7|39738.7|39693.9|39673.9|360
1734962700000|2024-12-23 14:05:00|39696.6|39676.6|39699.5|39679.5|39708.9|39688.9|39692|39672|259
1734963000000|2024-12-23 14:10:00|39699.4|39679.4|39696.5|39676.5|39703.8|39683.8|39685.8|39665.8|231
1734963300000|2024-12-23 14:15:00|39695.6|39675.6|39689.2|39669.2|39714.2|39694.2|39688.1|39668.1|227
1734963600000|2024-12-23 14:20:00|39689.9|39669.9|39657.9|39637.9|39696.2|39676.2|39649.8|39629.8|341
1734963900000|2024-12-23 14:25:00|39657.4|39637.4|39657.1|39637.1|39674.7|39654.7|39647.5|39627.5|362
1734964200000|2024-12-23 14:30:00|39657|39637|39659.6|39639.6|39664.7|39644.7|39649.6|39629.6|278
1734964500000|2024-12-23 14:35:00|39659.2|39639.2|39665.9|39645.9|39669.7|39649.7|39655.7|39635.7|307
1734964800000|2024-12-23 14:40:00|39666.8|39646.8|39695.6|39675.6|39698.2|39678.2|39658.6|39638.6|330
1734965100000|2024-12-23 14:45:00|39695.7|39675.7|39680.8|39660.8|39711.9|39691.9|39679.3|39659.3|322
1734965400000|2024-12-23 14:50:00|39680.4|39660.4|39699.4|39679.4|39699.4|39679.4|39667.4|39647.4|322
1734965700000|2024-12-23 14:55:00|39699.5|39679.5|39750.6|39699.2|39762|39729.1|39697.3|39677.3|355
1734966000000|2024-12-23 15:00:00|39751.7|39699.9|39749.8|39729.8|39850.2|39750.6|39738.4|39692.1|685
1734966300000|2024-12-23 15:05:00|39749.7|39729.7|39765.5|39745.5|39770.3|39750.3|39733.6|39713.6|344
1734966600000|2024-12-23 15:10:00|39765.6|39745.6|39730.2|39710.2|39770.7|39750.7|39730.2|39710.2|316
1734966900000|2024-12-23 15:15:00|39729.7|39709.7|39729.3|39709.3|39735.1|39715.1|39716.5|39696.5|268
1734967200000|2024-12-23 15:20:00|39729|39709|39740.2|39720.2|39740.2|39720.2|39713.5|39693.5|289
1734967500000|2024-12-23 15:25:00|39739.6|39719.6|39746.3|39726.3|39756.1|39736.1|39738.9|39718.9|336
1734967800000|2024-12-23 15:30:00|39746.1|39726.1|39743.4|39723.4|39748.3|39728.3|39730.6|39710.6|348
1734968100000|2024-12-23 15:35:00|39743.6|39723.6|39738.4|39718.4|39744.4|39724.4|39726|39706|335
1734968400000|2024-12-23 15:40:00|39738.5|39718.5|39731.8|39711.8|39740.1|39720.1|39724.2|39704.2|302
1734968700000|2024-12-23 15:45:00|39730.9|39710.9|39748.5|39728.5|39771.9|39751.9|39730.5|39710.5|411
1734969000000|2024-12-23 15:50:00|39748.6|39728.6|39761.7|39741.7|39762.4|39742.4|39742.3|39722.3|271
1734969300000|2024-12-23 15:55:00|39762.2|39742.2|39750.1|39730.1|39762.2|39742.2|39740.3|39720.3|309
1734969600000|2024-12-23 16:00:00|39749.5|39729.5|39696.3|39676.3|39751.2|39731.2|39693.1|39673.1|352
1734969900000|2024-12-23 16:05:00|39696.4|39676.4|39738.4|39718.4|39740.2|39720.2|39694.8|39674.8|324
1734970200000|2024-12-23 16:10:00|39738.5|39718.5|39688.1|39668.1|39739.1|39719.1|39686.1|39666.1|309
1734970500000|2024-12-23 16:15:00|39685.8|39665.8|39695.4|39675.4|39700.6|39680.6|39680.4|39660.4|347
1734970800000|2024-12-23 16:20:00|39695.1|39675.1|39693.5|39673.5|39709.7|39689.7|39690.8|39670.8|270
1734971100000|2024-12-23 16:25:00|39693.7|39673.7|39684.1|39664.1|39696|39676|39679.9|39659.9|317
1734971400000|2024-12-23 16:30:00|39684.4|39664.4|39662.2|39642.2|39686|39666|39660.6|39640.6|159
1734971700000|2024-12-23 16:35:00|39662.5|39642.5|39657.2|39637.2|39663.7|39643.7|39638.7|39618.7|253
1734972000000|2024-12-23 16:40:00|39657.5|39637.5|39631.6|39611.6|39660.6|39640.6|39622.5|39602.5|346
1734972300000|2024-12-23 16:45:00|39631.4|39611.4|39637.7|39617.7|39642.2|39622.2|39629.7|39609.7|321
1734972600000|2024-12-23 16:50:00|39638.2|39618.2|39639.8|39619.8|39640.9|39620.9|39627.6|39607.6|369
1734972900000|2024-12-23 16:55:00|39640.2|39620.2|39630.8|39610.8|39644.1|39624.1|39618.2|39598.2|302
1734973200000|2024-12-23 17:00:00|39629.8|39609.8|39620.1|39600.1|39633.2|39613.2|39614.9|39594.9|250
1734973500000|2024-12-23 17:05:00|39620.3|39600.3|39600.3|39580.3|39623.9|39603.9|39598.1|39578.1|213
1734973800000|2024-12-23 17:10:00|39599.8|39579.8|39603.9|39583.9|39611.4|39591.4|39591|39571|202
1734974100000|2024-12-23 17:15:00|39603.6|39583.6|39605.4|39585.4|39617.7|39597.7|39600.5|39580.5|207
1734974400000|2024-12-23 17:20:00|39607.4|39587.4|39612|39592|39614.9|39594.9|39599.5|39579.5|119
1734974700000|2024-12-23 17:25:00|39612.2|39592.2|39638.1|39618.1|39638.1|39618.1|39611.1|39591.1|191
1734975000000|2024-12-23 17:30:00|39639.4|39619.4|39640.8|39620.8|39655.9|39635.9|39638.8|39618.8|186
1734975300000|2024-12-23 17:35:00|39640.7|39620.7|39648.7|39628.7|39658.4|39638.4|39640.7|39620.7|153
1734975600000|2024-12-23 17:40:00|39648.4|39628.4|39658.1|39638.1|39659.6|39639.6|39643.5|39623.5|150
1734975900000|2024-12-23 17:45:00|39658|39638|39666.8|39646.8|39678.3|39658.3|39658|39638|142
1734976200000|2024-12-23 17:50:00|39668.2|39648.2|39665|39645|39680.2|39660.2|39662.2|39642.2|228
1734976500000|2024-12-23 17:55:00|39665.3|39645.3|39667.7|39647.7|39672.3|39652.3|39657.6|39637.6|220
1734976800000|2024-12-23 18:00:00|39667.6|39647.6|39652.2|39632.2|39667.6|39647.6|39649.4|39629.4|136
1734977100000|2024-12-23 18:05:00|39652.1|39632.1|39635.2|39615.2|39653.5|39633.5|39630.9|39610.9|179
1734977400000|2024-12-23 18:10:00|39635.3|39615.3|39626|39606|39638.9|39618.9|39619.6|39599.6|127
1734977700000|2024-12-23 18:15:00|39626.3|39606.3|39635.6|39615.6|39637.5|39617.5|39619.4|39599.4|118
1734978000000|2024-12-23 18:20:00|39635.5|39615.5|39636.3|39616.3|39642.8|39622.8|39633.2|39613.2|117
1734978300000|2024-12-23 18:25:00|39636.4|39616.4|39621.9|39601.9|39636.4|39616.4|39616.1|39596.1|105
1734978600000|2024-12-23 18:30:00|39622|39602|39613.8|39593.8|39622|39602|39608.3|39588.3|113
1734978900000|2024-12-23 18:35:00|39613|39593|39614.1|39594.1|39623.7|39603.7|39612.4|39592.4|94
1734979200000|2024-12-23 18:40:00|39613.7|39593.7|39636.1|39616.1|39638.4|39618.4|39613.2|39593.2|121
1734979500000|2024-12-23 18:45:00|39636|39616|39632.5|39612.5|39639.4|39619.4|39629.6|39609.6|106
1734979800000|2024-12-23 18:50:00|39631.4|39611.4|39632.4|39612.4|39634.7|39614.7|39625.4|39605.4|83
1734980100000|2024-12-23 18:55:00|39633|39613|39624.8|39604.8|39641.3|39621.3|39624.4|39604.4|111
1734980400000|2024-12-23 19:00:00|39624.7|39604.7|39636.6|39616.6|39639.4|39619.4|39620.5|39600.5|120
1734980700000|2024-12-23 19:05:00|39636.7|39616.7|39645.3|39625.3|39647.9|39627.9|39636.7|39616.7|116
1734981000000|2024-12-23 19:10:00|39645.5|39625.5|39655.7|39635.7|39656.4|39636.4|39645.1|39625.1|125
1734981300000|2024-12-23 19:15:00|39656|39636|39650.4|39630.4|39658.4|39638.4|39649.2|39629.2|99
1734981600000|2024-12-23 19:20:00|39651.7|39631.7|39657.7|39637.7|39659.8|39639.8|39650|39630|107
1734981900000|2024-12-23 19:25:00|39657.3|39637.3|39659|39639|39663.4|39643.4|39650.3|39630.3|116
1734982200000|2024-12-23 19:30:00|39657.6|39637.6|39637.9|39617.9|39657.6|39637.6|39631.4|39611.4|121
1734982500000|2024-12-23 19:35:00|39638|39618|39629.7|39609.7|39640.2|39620.2|39628.6|39608.6|110
1734982800000|2024-12-23 19:40:00|39629.6|39609.6|39618.4|39598.4|39629.7|39609.7|39615.6|39595.6|131
1734983100000|2024-12-23 19:45:00|39618.9|39598.9|39625.1|39605.1|39628|39608|39612|39592|129
1734983400000|2024-12-23 19:50:00|39625|39605|39610.8|39590.8|39626.4|39606.4|39610.8|39590.8|104
1734983700000|2024-12-23 19:55:00|39608.8|39588.8|39613.3|39593.3|39618.9|39598.9|39607.8|39587.8|120
1734984000000|2024-12-23 20:00:00|39614|39594|39616.8|39596.8|39628.7|39596.8|39600.5|39569.2|117
1734984300000|2024-12-23 20:05:00|39616.7|39596.7|39626.7|39606.7|39629.6|39609.6|39616.7|39596.7|111
1734984600000|2024-12-23 20:10:00|39626.6|39606.6|39637.2|39617.2|39640.5|39620.5|39623.9|39603.9|109
1734984900000|2024-12-23 20:15:00|39637.3|39617.3|39642.9|39622.9|39643.9|39623.9|39633.1|39613.1|122
1734985200000|2024-12-23 20:20:00|39642.8|39622.8|39639|39619|39642.8|39622.8|39633.3|39613.3|103
1734985500000|2024-12-23 20:25:00|39638.8|39618.8|39632.6|39612.6|39638.9|39618.9|39632.4|39612.4|83
1734985800000|2024-12-23 20:30:00|39632.4|39612.4|39640.2|39620.2|39641.7|39621.7|39627.2|39607.2|88
1734986100000|2024-12-23 20:35:00|39639.6|39619.6|39632.4|39612.4|39640.6|39620.6|39631.9|39611.9|104
1734986400000|2024-12-23 20:40:00|39632.5|39612.5|39634.2|39614.2|39636.5|39616.5|39631.1|39611.1|68
1734986700000|2024-12-23 20:45:00|39634.3|39614.3|39632.7|39612.7|39636.3|39616.3|39630.9|39610.9|65
1734987000000|2024-12-23 20:50:00|39632.6|39612.6|39628.7|39608.7|39633.3|39613.3|39626.6|39606.6|76
1734987300000|2024-12-23 20:55:00|39628.5|39608.5|39634.5|39614.5|39636.2|39616.2|39623.4|39603.4|118
1734987600000|2024-12-23 21:00:00|39632.1|39612.1|39636.3|39616.3|39638.2|39618.2|39629.9|39609.9|67
1734987900000|2024-12-23 21:05:00|39635.7|39615.7|39635|39615|39638.7|39618.7|39633.2|39613.2|39
1734988200000|2024-12-23 21:10:00|39635.2|39615.2|39633.9|39613.9|39635.7|39615.7|39632.7|39612.7|35
1734988500000|2024-12-23 21:15:00|39634|39614|39648.2|39598.2|39648.3|39614|39629.7|39596.6|69
1734988800000|2024-12-23 21:20:00|39647.9|39597.9|39649.6|39599.6|39650.2|39600.2|39646.6|39596.6|63
1734989100000|2024-12-23 21:25:00|39649.5|39599.5|39650.6|39598.8|39655.1|39600.6|39648.3|39594.2|76
1734989400000|2024-12-23 21:30:00|39650.5|39598.9|39646.7|39591.4|39656|39598.9|39646.4|39585.3|79
1734989700000|2024-12-23 21:35:00|39645.9|39591|39648.5|39591.3|39656|39594.9|39645.9|39584.6|88
1734990000000|2024-12-23 21:40:00|39656.3|39584.7|39660.2|39588.9|39683.1|39594.7|39649.9|39557.5|88
1734990300000|2024-12-23 21:45:00|39660|39589|39662.2|39587.1|39681|39589.5|39657.8|39567.1|102
1734990600000|2024-12-23 21:50:00|39662.3|39587|39661.7|39588.8|39677.4|39588.8|39658.7|39569.6|75
1734990900000|2024-12-23 21:55:00|39661.6|39588.7|39691|39571|39718|39598|39660.1|39562.2|75
1734994200000|2024-12-23 22:50:00|39746.5|39626.5|39763.2|39643.2|39773.4|39653.4|39745.7|39625.7|40
1734994500000|2024-12-23 22:55:00|39765.2|39645.2|39772.8|39652.8|39787.8|39667.8|39757.5|39637.5|35
1734994800000|2024-12-23 23:00:00|39772.3|39652.3|39758|39638|39787|39667|39757.5|39637.5|102
1734995100000|2024-12-23 23:05:00|39757.5|39637.5|39759.5|39639.5|39768.5|39648.5|39757|39637|52
1734995400000|2024-12-23 23:10:00|39760|39640|39734.8|39614.8|39760|39640|39733.6|39613.6|116
1734995700000|2024-12-23 23:15:00|39732.2|39612.2|39732.8|39612.8|39736.2|39616.2|39732.2|39612.2|86
1734996000000|2024-12-23 23:20:00|39736.7|39616.7|39736.7|39616.7|39736.9|39616.9|39728.3|39608.3|74
1734996300000|2024-12-23 23:25:00|39736.8|39616.8|39736.6|39616.6|39738.4|39618.4|39735.3|39615.3|90
1734996600000|2024-12-23 23:30:00|39736.5|39616.5|39735.6|39615.6|39737|39617|39733.2|39613.2|116
1734996900000|2024-12-23 23:35:00|39735.9|39615.9|39739.9|39619.9|39741.1|39621.1|39727.8|39607.8|105
1734997200000|2024-12-23 23:40:00|39738.7|39618.7|39732.1|39612.1|39740.8|39620.8|39730.3|39610.3|96
1734997500000|2024-12-23 23:45:00|39730.6|39610.6|39735.2|39615.2|39750.9|39630.9|39730.5|39610.5|116
1734997800000|2024-12-23 23:50:00|39735.3|39615.3|39734.4|39614.4|39744.3|39624.3|39725.5|39605.5|108
1734998100000|2024-12-23 23:55:00|39734.3|39614.3|39705|39585|39745.9|39625.9|39694.4|39574.4|104
1734998400000|2024-12-24 00:00:00|39705.4|39585.4|39728.6|39608.6|39752|39632|39696.9|39576.9|127
1734998700000|2024-12-24 00:05:00|39728.7|39608.7|39739|39619|39750.3|39630.3|39723.8|39603.8|118
1734999000000|2024-12-24 00:10:00|39738.9|39618.9|39737.3|39617.3|39758.7|39638.7|39737.3|39617.3|73
1734999300000|2024-12-24 00:15:00|39738.2|39618.2|39739.5|39619.5|39739.6|39619.6|39737.8|39617.8|28
1734999600000|2024-12-24 00:20:00|39739.6|39619.6|39738.8|39618.8|39740.8|39620.8|39737.9|39617.9|36
1734999900000|2024-12-24 00:25:00|39738.9|39618.9|39752.7|39632.7|39766.4|39646.4|39738.8|39618.8|78
1735000200000|2024-12-24 00:30:00|39752.6|39632.6|39748.8|39628.8|39757.7|39637.7|39745.1|39625.1|50
1735000500000|2024-12-24 00:35:00|39748.9|39628.9|39753.6|39633.6|39758.4|39638.4|39748.8|39628.8|74
1735000800000|2024-12-24 00:40:00|39753.8|39633.8|39751.6|39631.6|39757.8|39637.8|39751.1|39631.1|47
1735001100000|2024-12-24 00:45:00|39751.7|39631.7|39767.1|39647.1|39824.4|39704.4|39751.7|39631.7|81
1735001400000|2024-12-24 00:50:00|39766.5|39646.5|39746.9|39626.9|39768.7|39648.7|39746.9|39626.9|96
1735001700000|2024-12-24 00:55:00|39747.6|39627.6|39813.4|39693.4|39822.8|39702.8|39739.3|39619.3|91
1735002000000|2024-12-24 01:00:00|39812.4|39692.4|39757.5|39637.5|39817.5|39697.5|39725.8|39605.8|105
1735002300000|2024-12-24 01:05:00|39757.7|39637.7|39761|39641|39766.3|39646.3|39755.4|39635.4|80
1735002600000|2024-12-24 01:10:00|39760.9|39640.9|39763.7|39643.7|39763.7|39643.7|39758.4|39638.4|90
1735002900000|2024-12-24 01:15:00|39762.7|39642.7|39757.5|39637.5|39762.7|39642.7|39754.9|39634.9|71
1735003200000|2024-12-24 01:20:00|39757.4|39637.4|39758.1|39638.1|39758.2|39638.2|39754.7|39634.7|58
1735003500000|2024-12-24 01:25:00|39757.1|39637.1|39760.1|39640.1|39760.1|39640.1|39753.6|39633.6|53
1735003800000|2024-12-24 01:30:00|39759.9|39639.9|39757.6|39637.6|39759.9|39639.9|39755.2|39635.2|70
1735004100000|2024-12-24 01:35:00|39757.3|39637.3|39758|39638|39758.8|39638.8|39756.9|39636.9|35
1735004400000|2024-12-24 01:40:00|39757.9|39637.9|39760.5|39640.5|39760.5|39640.5|39755.8|39635.8|52
1735004700000|2024-12-24 01:45:00|39760.9|39640.9|39756.7|39636.7|39761.5|39641.5|39756.7|39636.7|46
1735005000000|2024-12-24 01:50:00|39756.8|39636.8|39755.8|39635.8|39757.1|39637.1|39753.4|39633.4|64
1735005300000|2024-12-24 01:55:00|39755.5|39635.5|39754.9|39634.9|39758.4|39638.4|39752.2|39632.2|68
1735005600000|2024-12-24 02:00:00|39755|39635|39750.6|39630.6|39755|39635|39745.4|39625.4|72
1735005900000|2024-12-24 02:05:00|39750.5|39630.5|39748.8|39628.8|39752.7|39632.7|39747.9|39627.9|69
1735006200000|2024-12-24 02:10:00|39748.5|39628.5|39734.5|39614.5|39748.7|39628.7|39731.1|39611.1|65
1735006500000|2024-12-24 02:15:00|39734.6|39614.6|39741|39621|39744.9|39624.9|39734.5|39614.5|75
1735006800000|2024-12-24 02:20:00|39741.1|39621.1|39741.7|39621.7|39742.4|39622.4|39737.3|39617.3|74
1735007100000|2024-12-24 02:25:00|39743.3|39623.3|39746.1|39626.1|39746.9|39626.9|39741.7|39621.7|75
1735007400000|2024-12-24 02:30:00|39746.4|39626.4|39755.2|39635.2|39760.9|39640.9|39746.4|39626.4|90
1735007700000|2024-12-24 02:35:00|39755.5|39635.5|39750.6|39630.6|39763.4|39643.4|39750.4|39630.4|68
1735008000000|2024-12-24 02:40:00|39751|39631|39754.9|39634.9|39754.9|39634.9|39751|39631|55
1735008300000|2024-12-24 02:45:00|39754.2|39634.2|39754.7|39634.7|39755.4|39635.4|39754.1|39634.1|41
1735008600000|2024-12-24 02:50:00|39754.4|39634.4|39751.4|39631.4|39754.4|39634.4|39750.3|39630.3|57
1735008900000|2024-12-24 02:55:00|39751.3|39631.3|39749.6|39629.6|39751.3|39631.3|39746.7|39626.7|59
1735009200000|2024-12-24 03:00:00|39749.3|39629.3|39699.8|39644.2|39752.2|39648.8|39699.8|39625.3|110
1735009500000|2024-12-24 03:05:00|39699.7|39644.3|39730.2|39661|39731.2|39669.5|39699.7|39634.3|136
1735009800000|2024-12-24 03:10:00|39726.9|39657.7|39712.3|39662.3|39730.3|39665.7|39712.1|39649.9|94
1735010100000|2024-12-24 03:15:00|39712.4|39662.4|39722|39653.5|39731.8|39685.2|39691.4|39647.9|103
1735010400000|2024-12-24 03:20:00|39714.6|39653.6|39726.7|39659.2|39729.3|39667.3|39710.7|39647.3|91
1735010700000|2024-12-24 03:25:00|39728.5|39661|39725.8|39658.5|39729.3|39683.2|39701.5|39653.2|75
1735011000000|2024-12-24 03:30:00|39717.7|39667.7|39713.2|39661.4|39735|39681.3|39695.7|39650.3|98
1735011300000|2024-12-24 03:35:00|39727.1|39651.7|39705.3|39685.3|39730.5|39685.4|39694.9|39648.6|78
1735011600000|2024-12-24 03:40:00|39727.9|39661.3|39728.1|39661.3|39729.6|39684.4|39701.5|39657.6|78
1735011900000|2024-12-24 03:45:00|39728.2|39661.2|39754.1|39686.3|39759.3|39710.8|39704.3|39652.3|129
1735012200000|2024-12-24 03:50:00|39753.9|39683.1|39752.6|39684.6|39762.1|39710.9|39728.4|39680.6|90
1735012500000|2024-12-24 03:55:00|39752.3|39684.4|39749|39681.8|39753.9|39703.7|39722.8|39675.7|86
1735012800000|2024-12-24 04:00:00|39748.8|39681.3|39744.2|39676.8|39750.4|39689.5|39730.1|39671.2|105
1735013100000|2024-12-24 04:05:00|39744.3|39676.9|39747.6|39673.4|39750.1|39689|39732.3|39672.8|81
1735013400000|2024-12-24 04:10:00|39747.7|39673.3|39741|39679.9|39748.6|39705.7|39722.8|39673.3|92
1735013700000|2024-12-24 04:15:00|39740.9|39680.1|39741.6|39681.7|39744.8|39702.3|39714.8|39673.7|64
1735014000000|2024-12-24 04:20:00|39737.7|39685.6|39731.7|39676.2|39742.1|39703.7|39716.3|39668.2|84
1735014300000|2024-12-24 04:25:00|39731.6|39676.6|39716|39666|39733.3|39686.5|39706.2|39660.7|88
1735014600000|2024-12-24 04:30:00|39706.5|39686.5|39721.7|39671.7|39730.4|39686.5|39706.5|39661|63
1735014900000|2024-12-24 04:35:00|39722.3|39663.1|39724.3|39665.6|39731.3|39684.3|39703.6|39661.1|70
1735015200000|2024-12-24 04:40:00|39724.2|39665.5|39729|39670|39729.3|39686.6|39703|39662.7|53
1735015500000|2024-12-24 04:45:00|39728.9|39666.9|39727.1|39677.1|39735.7|39682.8|39702.7|39659.8|80
1735015800000|2024-12-24 04:50:00|39726.8|39676.8|39727.2|39672|39728.9|39676.8|39720.7|39660.8|98
1735016100000|2024-12-24 04:55:00|39727.5|39675.8|39717.1|39657.8|39732.5|39690.9|39703.1|39654.8|98
1735016400000|2024-12-24 05:00:00|39713.1|39663.1|39719.4|39666.1|39729.7|39671.6|39713.1|39652.5|139
1735016700000|2024-12-24 05:05:00|39719.3|39666.2|39724.1|39671.3|39738.5|39684.4|39704.3|39665.3|87
1735017000000|2024-12-24 05:10:00|39723.9|39671.4|39731.9|39679.5|39737|39680.2|39717.7|39664.5|125
1735017300000|2024-12-24 05:15:00|39731.8|39679.6|39734.1|39673.7|39745.3|39684.6|39726.8|39669.8|102
1735017600000|2024-12-24 05:20:00|39730.6|39676.5|39726.5|39665.4|39733|39683.6|39703.6|39654.3|139
1735017900000|2024-12-24 05:25:00|39723.3|39669.5|39754.4|39646.5|39754.4|39690.1|39704.7|39646.5|108
1735018200000|2024-12-24 05:30:00|39757.7|39643.8|39740.3|39670.9|39771.9|39670.9|39739.6|39642.4|121
1735018500000|2024-12-24 05:35:00|39737.4|39663.2|39735.5|39676.9|39740.6|39680.1|39726.4|39663.2|153
1735018800000|2024-12-24 05:40:00|39735.6|39676.8|39733.2|39677.2|39738.9|39680.5|39727.1|39669.3|136
1735019100000|2024-12-24 05:45:00|39733.4|39677.3|39726.7|39673.3|39739.1|39681.8|39725.3|39662.1|171
1735019400000|2024-12-24 05:50:00|39728.7|39675.4|39725.5|39670.4|39736.3|39677.3|39720.9|39664.3|176
1735019700000|2024-12-24 05:55:00|39725.3|39672.6|39723.5|39663.1|39737.4|39689.7|39709.7|39661|153
1735020000000|2024-12-24 06:00:00|39722.5|39671.1|39726.8|39674|39736.3|39685.4|39704.6|39670.7|162
1735020300000|2024-12-24 06:05:00|39729.4|39676.6|39725.7|39668.2|39731.7|39679|39717.4|39657.6|142
1735020600000|2024-12-24 06:10:00|39725.8|39670.7|39729.9|39671|39734.7|39671.9|39715.9|39657.9|186
1735020900000|2024-12-24 06:15:00|39728.8|39670.6|39739.5|39683.4|39746.2|39690.3|39724.7|39664.3|293
1735021200000|2024-12-24 06:20:00|39738.8|39682.7|39734.5|39678.7|39745.2|39687.2|39731.5|39667.4|229
1735021500000|2024-12-24 06:25:00|39732|39676.3|39725.6|39675.6|39739.4|39687.6|39706.9|39659.5|231
1735021800000|2024-12-24 06:30:00|39728.1|39678.1|39729.5|39676.1|39736.9|39693|39713|39669.4|156
1735022100000|2024-12-24 06:35:00|39729.1|39676.5|39731|39678.1|39740.4|39687.5|39726.8|39671.9|201
1735022400000|2024-12-24 06:40:00|39734|39675.1|39723.5|39673.5|39734|39681.5|39718.8|39665.6|251
1735022700000|2024-12-24 06:45:00|39723.3|39670.2|39725.4|39671|39733.7|39680.6|39720.5|39663.6|233
1735023000000|2024-12-24 06:50:00|39727.1|39669.2|39741.8|39677.1|39744.6|39681.2|39726|39661.8|190
1735023300000|2024-12-24 06:55:00|39738.5|39677.4|39730|39680|39745.9|39699.9|39718|39671|166
1735023600000|2024-12-24 07:00:00|39727.4|39677.4|39695.6|39675.6|39735.3|39695.6|39689.5|39656.6|231
1735023900000|2024-12-24 07:05:00|39695.7|39675.7|39690.6|39670.6|39703.5|39683.5|39685.4|39665.4|261
1735024200000|2024-12-24 07:10:00|39690.5|39670.5|39705.3|39685.3|39710.9|39690.9|39681|39661|182
1735024500000|2024-12-24 07:15:00|39704|39684|39702|39682|39713.5|39686.3|39682.6|39652.9|209
1735024800000|2024-12-24 07:20:00|39703.6|39683.6|39681.5|39661.5|39705.7|39685.7|39676.6|39656.6|190
1735025100000|2024-12-24 07:25:00|39681.2|39661.2|39684.5|39664.5|39698.7|39669.8|39677.1|39648.6|186
1735025400000|2024-12-24 07:30:00|39686.3|39666.3|39702.3|39682.3|39705.1|39685.1|39684.3|39664.3|277
1735025700000|2024-12-24 07:35:00|39700.8|39680.8|39714.1|39694.1|39727.6|39707.6|39695.9|39675.9|252
1735026000000|2024-12-24 07:40:00|39715|39695|39715.8|39695.8|39721.7|39701.7|39711.6|39691.6|172
1735026300000|2024-12-24 07:45:00|39715.7|39695.7|39714.3|39694.3|39722.8|39702.8|39711.1|39691.1|199
1735026600000|2024-12-24 07:50:00|39715.5|39695.5|39707.1|39687.1|39724.3|39704.3|39702.7|39682.7|178
1735026900000|2024-12-24 07:55:00|39708.6|39688.6|39714.3|39694.3|39720.6|39700.6|39702|39682|214
1735027200000|2024-12-24 08:00:00|39715.5|39695.5|39698.8|39678.8|39720.2|39700.2|39697.7|39677.7|233
1735027500000|2024-12-24 08:05:00|39698.9|39678.9|39716.3|39666.3|39718.1|39693.9|39696.8|39662.7|188
1735027800000|2024-12-24 08:10:00|39715|39665|39715.5|39695.5|39716.4|39695.5|39690|39658.8|169
1735028100000|2024-12-24 08:15:00|39714.6|39694.6|39705.9|39685.9|39720.6|39700.6|39705.9|39685.9|185
1735028400000|2024-12-24 08:20:00|39705|39685|39712|39692|39712.3|39692.3|39698.7|39678.7|191
1735028700000|2024-12-24 08:25:00|39712.4|39692.4|39702.8|39682.8|39716.3|39696.3|39697.3|39677.3|218
1735029000000|2024-12-24 08:30:00|39701.6|39681.6|39684.5|39664.5|39706.9|39686.9|39682.9|39662.9|247
1735029300000|2024-12-24 08:35:00|39685.5|39665.5|39677|39657|39691.7|39671.7|39671.6|39651.6|277
1735029600000|2024-12-24 08:40:00|39675.7|39655.7|39685.1|39665.1|39685.1|39665.1|39664.5|39644.5|264
1735029900000|2024-12-24 08:45:00|39686.4|39666.4|39714.7|39694.7|39714.7|39694.7|39686.2|39666.2|191
1735030200000|2024-12-24 08:50:00|39713.9|39693.9|39733.6|39713.6|39734.2|39714.2|39711.6|39691.6|190
1735030500000|2024-12-24 08:55:00|39734.6|39714.6|39715.3|39695.3|39735.8|39715.8|39713.1|39693.1|205
1735030800000|2024-12-24 09:00:00|39716.4|39696.4|39705.5|39685.5|39728.9|39708.9|39701|39681|247
1735031100000|2024-12-24 09:05:00|39705.7|39685.7|39713.8|39693.8|39715.8|39695.8|39702.3|39682.3|207
1735031400000|2024-12-24 09:10:00|39713.7|39693.7|39671.9|39651.9|39716.9|39696.9|39670.2|39650.2|315
1735031700000|2024-12-24 09:15:00|39671.1|39651.1|39668.3|39648.3|39680|39660|39662.7|39642.7|221
1735032000000|2024-12-24 09:20:00|39669.2|39649.2|39665.7|39645.7|39676.4|39656.4|39661.8|39641.8|163
1735032300000|2024-12-24 09:25:00|39665.6|39645.6|39677.3|39657.3|39680.6|39660.6|39658.2|39638.2|161
1735032600000|2024-12-24 09:30:00|39676.5|39656.5|39678.5|39658.5|39695.1|39675.1|39670|39650|167
1735032900000|2024-12-24 09:35:00|39677.6|39657.6|39679.4|39659.4|39685.6|39665.6|39668.4|39648.4|159
1735033200000|2024-12-24 09:40:00|39679.5|39659.5|39678.1|39658.1|39684.6|39664.6|39669.8|39649.8|196
1735033500000|2024-12-24 09:45:00|39677.4|39657.4|39683.5|39663.5|39702.9|39682.9|39675.1|39655.1|206
1735033800000|2024-12-24 09:50:00|39683.4|39663.4|39685.9|39665.9|39694.1|39674.1|39681.9|39661.9|158
1735034100000|2024-12-24 09:55:00|39685.1|39665.1|39690.6|39670.6|39697.4|39677.4|39678|39658|241
1735034400000|2024-12-24 10:00:00|39689.5|39669.5|39686|39666|39707.1|39687.1|39685.2|39665.2|211
1735034700000|2024-12-24 10:05:00|39686.2|39666.2|39696.5|39676.5|39698.8|39678.8|39684.9|39664.9|146
1735035000000|2024-12-24 10:10:00|39696.6|39676.6|39680.4|39660.4|39698|39678|39674.4|39654.4|148
1735035300000|2024-12-24 10:15:00|39679.5|39659.5|39674.7|39654.7|39679.9|39659.9|39670.2|39650.2|153
1735035600000|2024-12-24 10:20:00|39675.5|39655.5|39667.9|39647.9|39680.3|39660.3|39658.5|39638.5|154
1735035900000|2024-12-24 10:25:00|39671.8|39651.8|39670.4|39650.4|39674.5|39654.5|39651.7|39631.7|151
1735036200000|2024-12-24 10:30:00|39672.2|39652.2|39679.4|39659.4|39692.9|39672.9|39672|39652|143
1735036500000|2024-12-24 10:35:00|39679.5|39659.5|39676.5|39656.5|39683.8|39663.8|39675|39655|116
1735036800000|2024-12-24 10:40:00|39675.6|39655.6|39682.6|39662.6|39687.2|39667.2|39673.1|39653.1|138
1735037100000|2024-12-24 10:45:00|39682.3|39662.3|39674.1|39654.1|39688.5|39668.5|39664.8|39644.8|162
1735037400000|2024-12-24 10:50:00|39673.3|39653.3|39665.1|39645.1|39673.3|39653.3|39662.8|39642.8|151
1735037700000|2024-12-24 10:55:00|39665|39645|39662.6|39642.6|39666.8|39646.8|39658.6|39638.6|174
1735038000000|2024-12-24 11:00:00|39662.8|39642.8|39663.6|39643.6|39670.1|39650.1|39658.7|39638.7|211
1735038300000|2024-12-24 11:05:00|39663.7|39643.7|39665.4|39645.4|39670.5|39650.5|39656.9|39636.9|225
1735038600000|2024-12-24 11:10:00|39664.8|39644.8|39616.6|39596.6|39664.8|39644.8|39611.5|39576.7|456
1735038900000|2024-12-24 11:15:00|39615.8|39595.8|39614.3|39594.3|39627.4|39602.5|39607.5|39572.5|383
1735039200000|2024-12-24 11:20:00|39615.1|39595.1|39598.3|39578.3|39629.4|39600|39597.4|39571.9|370
1735039500000|2024-12-24 11:25:00|39597.3|39577.3|39609.6|39589.6|39612.7|39592.7|39592.8|39572.8|240
1735039800000|2024-12-24 11:30:00|39610.6|39590.6|39621.8|39601.8|39632.1|39612.1|39606.4|39586.4|264
1735040100000|2024-12-24 11:35:00|39621.5|39601.5|39631.9|39611.9|39635.3|39615.3|39609.4|39589.4|288
1735040400000|2024-12-24 11:40:00|39632|39612|39623|39603|39638|39618|39621.7|39601.7|233
1735040700000|2024-12-24 11:45:00|39622.5|39602.5|39645.4|39625.4|39649.8|39629.8|39622.5|39602.5|197
1735041000000|2024-12-24 11:50:00|39645.3|39625.3|39643.9|39623.9|39660.8|39626.9|39634.5|39601.1|183
1735041300000|2024-12-24 11:55:00|39646.9|39626.9|39641.1|39621.1|39658.7|39638.7|39638|39618|204
1735041600000|2024-12-24 12:00:00|39635.6|39615.6|39598.4|39578.4|39653|39616.6|39598.4|39578.4|209
1735041900000|2024-12-24 12:05:00|39597.9|39577.9|39575.4|39555.4|39600.1|39580.1|39569.3|39549.3|213
1735042200000|2024-12-24 12:10:00|39572.7|39552.7|39554.6|39534.6|39577.3|39557.3|39554|39534|148
1735042500000|2024-12-24 12:15:00|39554.5|39534.5|39557.1|39537.1|39558.6|39538.6|39543.2|39523.2|126
1735042800000|2024-12-24 12:20:00|39557|39537|39562.9|39542.9|39564.1|39544.1|39544|39524|140
1735043100000|2024-12-24 12:25:00|39562.8|39542.8|39564.2|39544.2|39574.1|39554.1|39560.2|39540.2|140
1735043400000|2024-12-24 12:30:00|39565.8|39545.8|39557|39537|39567.9|39547.9|39552.6|39532.6|179
1735043700000|2024-12-24 12:35:00|39557.1|39537.1|39599.1|39579.1|39602.8|39582.8|39552.2|39532.2|200
1735044000000|2024-12-24 12:40:00|39599|39579|39599.4|39579.4|39601.3|39581.3|39592.2|39572.2|142
1735044300000|2024-12-24 12:45:00|39599.2|39579.2|39588.2|39568.2|39599.7|39579.7|39585.3|39565.3|143
1735044600000|2024-12-24 12:50:00|39587.9|39567.9|39598.1|39578.1|39599|39579|39587|39567|149
1735044900000|2024-12-24 12:55:00|39598.9|39578.9|39625.6|39605.6|39640.1|39620.1|39598.9|39578.9|277
1735045200000|2024-12-24 13:00:00|39626.4|39606.4|39626.8|39606.8|39638.4|39618.4|39616.6|39596.6|256
1735045500000|2024-12-24 13:05:00|39628.3|39608.3|39616.5|39596.5|39641.8|39621.8|39614.6|39594.6|221
1735045800000|2024-12-24 13:10:00|39615.5|39595.5|39615.8|39595.8|39627.8|39607.8|39599.4|39579.4|219
1735046100000|2024-12-24 13:15:00|39616.1|39596.1|39605.9|39585.9|39618.4|39598.4|39604|39584|181
1735046400000|2024-12-24 13:20:00|39605.7|39585.7|39598.5|39578.5|39609.2|39589.2|39594.4|39574.4|206
1735046700000|2024-12-24 13:25:00|39598.3|39578.3|39610.6|39549.4|39610.8|39578.3|39582.5|39546.1|187
1735047000000|2024-12-24 13:30:00|39608.2|39547|39593.1|39573.1|39611|39580.7|39584.6|39546.4|175
1735047300000|2024-12-24 13:35:00|39591.8|39571.8|39595.8|39575.8|39604.1|39584.1|39583.3|39563.3|184
1735047600000|2024-12-24 13:40:00|39595.9|39575.9|39606.4|39586.4|39626.3|39606.3|39594|39574|257
1735047900000|2024-12-24 13:45:00|39606.9|39586.9|39553.2|39533.2|39606.9|39586.9|39552|39532|365
1735048200000|2024-12-24 13:50:00|39552.4|39532.4|39546.1|39526.1|39555.6|39535.6|39537.1|39517.1|358
1735048500000|2024-12-24 13:55:00|39546.5|39526.5|39551|39531|39557.3|39537.3|39539.4|39519.4|296
1735048800000|2024-12-24 14:00:00|39550.2|39530.2|39565.7|39545.7|39573.2|39553.2|39549.5|39529.5|345
1735049100000|2024-12-24 14:05:00|39565.8|39545.8|39556.8|39536.8|39582.8|39562.8|39553.2|39533.2|250
1735049400000|2024-12-24 14:10:00|39555.9|39535.9|39551.1|39531.1|39563.7|39543.7|39545.7|39525.7|236
1735049700000|2024-12-24 14:15:00|39551.8|39531.8|39544.1|39524.1|39554.8|39534.8|39541.5|39521.5|240
1735050000000|2024-12-24 14:20:00|39544|39524|39535.6|39515.6|39551.4|39531.4|39535.6|39515.6|292
1735050300000|2024-12-24 14:25:00|39534.7|39514.7|39510.6|39490.6|39541.3|39521.3|39506.4|39486.4|314
1735050600000|2024-12-24 14:30:00|39510.4|39490.4|39507.1|39487.1|39522.7|39502.7|39494.4|39474.4|408
1735050900000|2024-12-24 14:35:00|39507.6|39487.6|39500.2|39480.2|39517.5|39497.5|39498.4|39478.4|266
1735051200000|2024-12-24 14:40:00|39499.6|39479.6|39488.9|39468.9|39505|39485|39485.6|39465.6|178
1735051500000|2024-12-24 14:45:00|39489.9|39469.9|39487.8|39467.8|39491.4|39471.4|39483.5|39463.5|155
1735051800000|2024-12-24 14:50:00|39488.3|39468.3|39494.9|39474.9|39498.5|39478.5|39481.7|39461.7|167
1735052100000|2024-12-24 14:55:00|39495.3|39475.3|39477.3|39457.3|39500.6|39480.6|39475.9|39455.9|226
1735052400000|2024-12-24 15:00:00|39477.5|39457.5|39492.1|39472.1|39496.8|39476.8|39474.6|39454.6|184
1735052700000|2024-12-24 15:05:00|39490.5|39470.5|39483.8|39463.8|39490.5|39470.5|39477.5|39457.5|176
1735053000000|2024-12-24 15:10:00|39483.9|39463.9|39478|39458|39497.9|39477.9|39474.4|39454.4|203
1735053300000|2024-12-24 15:15:00|39477.7|39457.7|39486.4|39466.4|39489.3|39469.3|39476.6|39456.6|196
1735053600000|2024-12-24 15:20:00|39486.8|39466.8|39506|39486|39508|39488|39482.2|39462.2|207
1735053900000|2024-12-24 15:25:00|39505.9|39485.9|39492|39472|39513.4|39485.9|39487.8|39455.9|212
1735054200000|2024-12-24 15:30:00|39493.2|39473.2|39486.4|39466.4|39502.6|39474.4|39481|39445.6|184
1735054500000|2024-12-24 15:35:00|39485.3|39465.3|39489.6|39469.6|39500.2|39480.2|39480.8|39460.8|313
1735054800000|2024-12-24 15:40:00|39489.8|39469.8|39499.9|39479.9|39505.4|39485.4|39483.6|39463.6|299
1735055100000|2024-12-24 15:45:00|39501.2|39481.2|39491.5|39471.5|39516.5|39496.5|39489.8|39469.8|337
1735055400000|2024-12-24 15:50:00|39490.3|39470.3|39513.3|39493.3|39514.6|39494.6|39489.8|39469.8|203
1735055700000|2024-12-24 15:55:00|39512|39492|39511|39491|39522|39502|39507.4|39487.4|255
1735056000000|2024-12-24 16:00:00|39509.5|39489.5|39500|39480|39515.6|39495.6|39499.7|39479.7|326
1735056300000|2024-12-24 16:05:00|39500.6|39480.6|39528.2|39508.2|39528.2|39508.2|39499.1|39479.1|214
1735056600000|2024-12-24 16:10:00|39528.3|39508.3|39538.4|39518.4|39551.1|39531.1|39526.4|39506.4|265
1735056900000|2024-12-24 16:15:00|39539.3|39519.3|39528.3|39508.3|39540.6|39520.6|39525.4|39505.4|241
1735057200000|2024-12-24 16:20:00|39528.4|39508.4|39549.3|39529.3|39555.6|39535.6|39528.4|39508.4|227
1735057500000|2024-12-24 16:25:00|39551.6|39531.6|39547.2|39527.2|39554|39534|39543|39523|192
1735057800000|2024-12-24 16:30:00|39541.9|39521.9|39533.2|39513.2|39551.9|39531.9|39528.2|39508.2|174
1735058100000|2024-12-24 16:35:00|39533.8|39513.8|39540.6|39520.6|39545.4|39525.4|39530.9|39510.9|117
1735058400000|2024-12-24 16:40:00|39539.5|39519.5|39535.4|39515.4|39540.5|39520.5|39525.6|39505.6|147
1735058700000|2024-12-24 16:45:00|39535|39515|39554.8|39534.8|39562.1|39542.1|39528.3|39508.3|200
1735059000000|2024-12-24 16:50:00|39554.9|39534.9|39551.4|39531.4|39560.1|39540.1|39549.5|39529.5|134
1735059300000|2024-12-24 16:55:00|39551.3|39531.3|39563.2|39543.2|39563.6|39543.6|39549|39529|153
1735059600000|2024-12-24 17:00:00|39563.6|39543.6|39555.3|39535.3|39571.1|39551.1|39553.8|39533.8|164
1735059900000|2024-12-24 17:05:00|39554.8|39534.8|39539.9|39519.9|39554.8|39534.8|39531.5|39511.5|131
1735060200000|2024-12-24 17:10:00|39540.4|39520.4|39544.1|39524.1|39544.1|39524.1|39535.3|39515.3|109
1735060500000|2024-12-24 17:15:00|39544.3|39524.3|39548.3|39528.3|39552.5|39532.5|39540.3|39520.3|101
1735060800000|2024-12-24 17:20:00|39549.8|39529.8|39559.5|39539.5|39561.9|39541.9|39543.7|39523.7|86
1735061100000|2024-12-24 17:25:00|39559.6|39539.6|39545.1|39495.1|39559.6|39539.6|39529.3|39485.4|184
1735061400000|2024-12-24 17:30:00|39544.2|39493.4|39541.8|39480.7|39550.9|39494.9|39538.5|39471.2|167
1735061700000|2024-12-24 17:35:00|39542.6|39480.4|39544.5|39494.5|39547.6|39504.4|39524.4|39470.5|191
1735062000000|2024-12-24 17:40:00|39544.8|39494.8|39541.3|39521.3|39554.8|39524|39521.7|39487.2|245
1735062300000|2024-12-24 17:45:00|39539.5|39519.5|39562.6|39498|39573.3|39528.8|39537.4|39485.6|209
1735062600000|2024-12-24 17:50:00|39562.7|39497.6|39538|39488|39564.1|39514.4|39522.1|39486|230
1735062900000|2024-12-24 17:55:00|39540.2|39490.2|39515.7|39495.7|39541.2|39508.8|39515.7|39461.9|293
1735063200000|2024-12-24 18:00:00|39516.2|39496.2|39504.9|39484.9|39526.3|39496.2|39504.8|39466.6|157
1735063500000|2024-12-24 18:05:00|39504.8|39484.8|39504.4|39484.4|39507.5|39487.5|39499.6|39479.6|106
1735063800000|2024-12-24 18:10:00|39504.5|39484.5|39511.7|39491.7|39513.5|39493.5|39504.5|39484.5|129
1735064100000|2024-12-24 18:15:00|39512|39492|39510|39490|39513.9|39493.9|39507.9|39487.9|99
1735064400000|2024-12-24 18:20:00|39511.5|39491.5|39536.6|39486.6|39562.9|39493.2|39510|39457.6|102
1735064700000|2024-12-24 18:25:00|39539.7|39489.7|39566.6|39481.3|39569.3|39500.3|39534.4|39444.7|179
1735065000000|2024-12-24 18:30:00|39548.9|39481.4|39575.7|39481.9|39577.7|39503.9|39543.8|39460|130
1735065300000|2024-12-24 18:35:00|39575.6|39482|39587|39467|39592.7|39485.8|39564.9|39444.9|101
1735065600000|2024-12-24 18:40:00|39587.2|39467.2|39521.6|39401.6|39587.9|39467.9|39518.8|39398.8|130
1735065900000|2024-12-24 18:45:00|39523.4|39403.4|39528.2|39408.2|39529.8|39409.8|39514.2|39394.2|144
1735066200000|2024-12-24 18:50:00|39528.7|39408.7|39517.2|39397.2|39532.4|39412.4|39513.5|39393.5|159
1735066500000|2024-12-24 18:55:00|39516.4|39396.4|39510.6|39390.6|39524.5|39404.5|39508.3|39388.3|204
1735066800000|2024-12-24 19:00:00|39510.4|39390.4|39510.6|39390.6|39513.5|39393.5|39508|39388|124
1735067100000|2024-12-24 19:05:00|39510.7|39390.7|39509.9|39389.9|39515.5|39395.5|39505.8|39385.8|110
1735067400000|2024-12-24 19:10:00|39512.8|39392.8|39507.4|39387.4|39514.3|39394.3|39506.2|39386.2|110
1735067700000|2024-12-24 19:15:00|39506.2|39386.2|39500.1|39380.1|39507.4|39387.4|39478.9|39358.9|90
1735068000000|2024-12-24 19:20:00|39510.5|39390.5|39545.5|39425.5|39545.5|39425.5|39502.8|39382.8|62
1735068300000|2024-12-24 19:25:00|39539.3|39419.3|39542.1|39422.1|39566.8|39446.8|39529.7|39409.7|9
1735068600000|2024-12-24 19:30:00|39571.8|39451.8|39551.1|39431.1|39571.8|39451.8|39551.1|39431.1|5
1735068900000|2024-12-24 19:35:00|39562.4|39442.4|39562.4|39442.4|39562.4|39442.4|39562.4|39442.4|1
1735159500000|2024-12-25 20:45:00|39572.4|39432.4|39572.4|39432.4|39572.4|39432.4|39572.4|39432.4|1
1735164300000|2024-12-25 22:05:00|39562.4|39442.4|39562.4|39442.4|39562.4|39442.4|39562.4|39442.4|1
1735172100000|2024-12-26 00:15:00|39612.4|39492.4|39591.1|39471.1|39612.4|39492.4|39588.5|39468.5|65
1735172400000|2024-12-26 00:20:00|39591.2|39471.2|39590.8|39470.8|39592.7|39472.7|39589.6|39469.6|78
1735172700000|2024-12-26 00:25:00|39590.7|39470.7|39588.5|39468.5|39590.7|39470.7|39587.1|39467.1|54
1735173000000|2024-12-26 00:30:00|39587.6|39467.6|39592.5|39472.5|39594.4|39474.4|39587.6|39467.6|83
1735173300000|2024-12-26 00:35:00|39594.6|39474.6|39591.4|39471.4|39594.8|39474.8|39589.6|39469.6|59
1735173600000|2024-12-26 00:40:00|39591.8|39471.8|39590.1|39470.1|39592.7|39472.7|39589|39469|76
1735173900000|2024-12-26 00:45:00|39589.5|39469.5|39666.7|39546.7|39671.6|39551.6|39588|39468|61
1735174200000|2024-12-26 00:50:00|39661.2|39541.2|39660.1|39540.1|39668.1|39548.1|39615|39495|51
1735174500000|2024-12-26 00:55:00|39670.3|39550.3|39672.2|39552.2|39685.4|39565.4|39664.2|39544.2|85
1735174800000|2024-12-26 01:00:00|39668.2|39548.2|39616.7|39496.7|39668.2|39548.2|39585.7|39489.8|227
1735175100000|2024-12-26 01:05:00|39616|39496|39612.1|39492.1|39618.5|39550|39567.5|39479.5|238
1735175400000|2024-12-26 01:10:00|39612.3|39492.3|39579.2|39529.2|39617.1|39550.9|39561.7|39481.1|182
1735175700000|2024-12-26 01:15:00|39579.3|39529.3|39604.5|39484.5|39616.5|39551.2|39561.4|39481|165
1735176000000|2024-12-26 01:20:00|39604.4|39484.4|39548.3|39442.5|39610.8|39545.2|39542.8|39430.9|178
1735176300000|2024-12-26 01:25:00|39548.6|39442.4|39563.1|39452.3|39575.8|39472.8|39546.7|39441.2|154
1735176600000|2024-12-26 01:30:00|39562.7|39453.5|39552.5|39449.6|39562.8|39478.1|39532.1|39444.1|194
1735176900000|2024-12-26 01:35:00|39552.7|39455.1|39527.5|39474.1|39552.7|39477.3|39519.2|39439.5|165
1735177200000|2024-12-26 01:40:00|39527.7|39473.9|39526.2|39474|39531.4|39489.9|39506.2|39460.4|164
1735177500000|2024-12-26 01:45:00|39530|39465.4|39525.7|39473.6|39530|39490.3|39505.4|39460|152
1735177800000|2024-12-26 01:50:00|39525.4|39474.2|39524.2|39472.8|39532.1|39477.1|39517.8|39462.8|230
1735178100000|2024-12-26 01:55:00|39526.6|39472.7|39525.5|39475.2|39530.4|39489.7|39501.1|39459.2|246
1735178400000|2024-12-26 02:00:00|39525.8|39475.3|39526.9|39471.5|39531.8|39490.9|39510.9|39462.3|169
1735178700000|2024-12-26 02:05:00|39524.8|39469.4|39525.9|39463.8|39535.4|39484.7|39503.8|39456.6|251
1735179000000|2024-12-26 02:10:00|39528.8|39465.4|39528.1|39465.5|39531.9|39474.3|39514.9|39459|300
1735179300000|2024-12-26 02:15:00|39522|39465|39516.6|39464.9|39530.3|39471|39512.1|39456.8|284
1735179600000|2024-12-26 02:20:00|39517.1|39464.5|39525.3|39474.7|39537.6|39489.7|39504.5|39459.4|316
1735179900000|2024-12-26 02:25:00|39526.7|39472.2|39527.5|39477.5|39532|39492.7|39505.3|39463.7|149
1735180200000|2024-12-26 02:30:00|39528|39478|39528.6|39477|39534.7|39494.8|39507.5|39469|107
1735180500000|2024-12-26 02:35:00|39526.7|39475|39525.2|39474.3|39532|39492|39503|39468.7|91
1735180800000|2024-12-26 02:40:00|39508.3|39488.3|39513.3|39493.3|39537.4|39493.3|39504.7|39466.9|126
1735181100000|2024-12-26 02:45:00|39513.4|39493.4|39528.4|39477.5|39537.2|39494.1|39504.9|39472|107
1735181400000|2024-12-26 02:50:00|39528.2|39477.7|39522.7|39472.7|39531.3|39491.8|39507.2|39467.9|102
1735181700000|2024-12-26 02:55:00|39525.1|39475.1|39526.7|39475.4|39528|39489.3|39504.6|39470.7|74
1735182000000|2024-12-26 03:00:00|39526.5|39475.6|39525|39471.5|39531.9|39492.1|39509.1|39465.7|118
1735182300000|2024-12-26 03:05:00|39524.9|39473.1|39506.1|39486.1|39528.2|39492.2|39506.1|39466.9|74
1735182600000|2024-12-26 03:10:00|39506.2|39486.2|39525|39475|39529.9|39491.1|39506.2|39465.3|79
1735182900000|2024-12-26 03:15:00|39524.9|39474.9|39525.1|39473.5|39530.7|39495.9|39501.1|39466.1|79
1735183200000|2024-12-26 03:20:00|39508.1|39488.1|39516.2|39466.2|39533.2|39495.2|39506.4|39457.5|104
1735183500000|2024-12-26 03:25:00|39518.5|39463|39517.9|39461.8|39525.6|39483.1|39492.5|39457.8|107
1735183800000|2024-12-26 03:30:00|39517.7|39462.3|39519.1|39465.7|39520.5|39485.2|39501.6|39458.5|62
1735184100000|2024-12-26 03:35:00|39519.2|39465.3|39498.1|39478.1|39519.2|39479.4|39498.1|39459.5|64
1735184400000|2024-12-26 03:40:00|39497.9|39477.9|39499.7|39479.7|39522|39482.3|39497.9|39458.4|88
1735184700000|2024-12-26 03:45:00|39499.9|39479.9|39500|39480|39527|39485.2|39499.8|39462|69
1735185000000|2024-12-26 03:50:00|39514|39462.3|39505.8|39485.8|39519.9|39485.8|39498.4|39462.3|84
1735185300000|2024-12-26 03:55:00|39505.7|39485.7|39522|39472|39524.3|39489.4|39503.7|39468.9|82
1735185600000|2024-12-26 04:00:00|39522.1|39472.1|39524.8|39473.9|39529.6|39492.4|39507.7|39469.4|129
1735185900000|2024-12-26 04:05:00|39525.1|39473.7|39509.5|39489.5|39531.7|39493.1|39508.6|39465.9|85
1735186200000|2024-12-26 04:10:00|39509.8|39489.8|39511.8|39491.8|39535.4|39493|39508.6|39465.9|86
1735186500000|2024-12-26 04:15:00|39533.6|39469.2|39528.1|39476.8|39536.6|39495.4|39510.3|39465.5|104
1735186800000|2024-12-26 04:20:00|39526.1|39476.4|39512.2|39492.2|39531|39494.7|39511.7|39473.1|61
1735187100000|2024-12-26 04:25:00|39512.1|39492.1|39525.4|39475.4|39539.8|39494.9|39510.9|39470.5|115
1735187400000|2024-12-26 04:30:00|39525.5|39475.5|39529.1|39463|39532.4|39493.4|39505.2|39461.2|88
1735187700000|2024-12-26 04:35:00|39507.8|39463.1|39507.5|39487.5|39529.6|39488|39503.7|39463|47
1735188000000|2024-12-26 04:40:00|39506.9|39486.9|39531.4|39465.7|39531.4|39490.8|39506.7|39463|74
1735188300000|2024-12-26 04:45:00|39531.3|39465.8|39526.4|39473.6|39531.4|39492.2|39507.5|39465.7|86
1735188600000|2024-12-26 04:50:00|39526.2|39473.4|39525.6|39475.6|39533.1|39492.5|39508.9|39468.3|112
1735188900000|2024-12-26 04:55:00|39525.3|39475.3|39528.3|39477.7|39530.5|39494.4|39510.3|39473.5|134
1735189200000|2024-12-26 05:00:00|39526.9|39475.2|39535|39485|39537.1|39501|39514.7|39472.4|99
1735189500000|2024-12-26 05:05:00|39534.8|39484.8|39530.7|39470.1|39536.3|39501.2|39511.4|39468.7|96
1735189800000|2024-12-26 05:10:00|39528.2|39470.3|39518.2|39498.2|39537.8|39498.2|39506.6|39469.2|107
1735190100000|2024-12-26 05:15:00|39536.5|39476|39531.7|39471.1|39538|39498|39507.1|39470.4|120
1735190400000|2024-12-26 05:20:00|39531.9|39470.8|39509.5|39489.5|39531.9|39493.7|39505.4|39468.9|132
1735190700000|2024-12-26 05:25:00|39509.7|39489.7|39524.7|39474.7|39531|39492.2|39506.2|39469.1|100
1735191000000|2024-12-26 05:30:00|39524.6|39474.6|39521.8|39471.8|39530.7|39491.5|39505.8|39470.6|92
1735191300000|2024-12-26 05:35:00|39521.7|39471.7|39519.7|39469.7|39526.3|39488.5|39503.8|39464|118
1735191600000|2024-12-26 05:40:00|39519.6|39469.6|39520.1|39470.1|39526|39486.6|39500.6|39464.3|94
1735191900000|2024-12-26 05:45:00|39520.4|39470.4|39510.6|39490.6|39530.1|39490.7|39503.1|39464.5|155
1735192200000|2024-12-26 05:50:00|39510.7|39490.7|39522.5|39472.5|39532.3|39491.1|39506.1|39462.1|102
1735192500000|2024-12-26 05:55:00|39522.6|39472.6|39538|39476|39546.2|39503.3|39508.2|39472.2|150
1735192800000|2024-12-26 06:00:00|39540.2|39476.4|39535.9|39474.9|39544.2|39501.7|39513.1|39472.2|121
1735193100000|2024-12-26 06:05:00|39536.9|39472.3|39513.5|39493.5|39543|39496.7|39507.2|39469.8|101
1735193400000|2024-12-26 06:10:00|39513.4|39493.4|39534.3|39471.9|39540.6|39498.9|39513.1|39470.3|101
1735193700000|2024-12-26 06:15:00|39530.8|39469.3|39514.4|39494.4|39540.2|39494.4|39506.5|39465.3|128
1735194000000|2024-12-26 06:20:00|39514.7|39494.7|39531.4|39468.3|39539.4|39494.9|39506.6|39466.1|133
1735194300000|2024-12-26 06:25:00|39531.3|39468.5|39512.2|39492.2|39539.2|39497.2|39505.9|39466|138
1735194600000|2024-12-26 06:30:00|39512.6|39492.6|39537.4|39468.2|39545.7|39498.8|39509|39465.7|145
1735194900000|2024-12-26 06:35:00|39538.6|39466.2|39534.7|39468.6|39540|39493.5|39508.3|39464.5|168
1735195200000|2024-12-26 06:40:00|39534.8|39468.5|39510.4|39490.4|39537.8|39493.5|39505.2|39464.2|87
1735195500000|2024-12-26 06:45:00|39512.6|39492.6|39529.9|39468|39534.5|39493.3|39505.7|39466|146
1735195800000|2024-12-26 06:50:00|39510.5|39490.5|39532.1|39473|39539.4|39499.1|39509.7|39467|134
1735196100000|2024-12-26 06:55:00|39534.7|39472.9|39539.2|39487.1|39542.3|39501.6|39513.1|39472.2|160
1735196400000|2024-12-26 07:00:00|39544.2|39482.6|39518.4|39498.4|39544.8|39505.8|39512|39482.6|165
1735196700000|2024-12-26 07:05:00|39515.4|39495.4|39526.4|39506.4|39528.5|39508.5|39514.1|39494.1|146
1735197000000|2024-12-26 07:10:00|39526.3|39506.3|39531.5|39511.5|39535.9|39515.9|39522.6|39502.6|89
1735197300000|2024-12-26 07:15:00|39532.1|39512.1|39570.9|39520.9|39584|39534.4|39528|39496.7|163
1735197600000|2024-12-26 07:20:00|39571.7|39521.7|39553|39533|39577.6|39541.9|39547.8|39513.5|197
1735197900000|2024-12-26 07:25:00|39553.1|39533.1|39573.3|39519.2|39589|39547.1|39553.1|39514.3|167
1735198200000|2024-12-26 07:30:00|39570.3|39516.1|39555|39535|39582.3|39546.1|39549.4|39512.6|188
1735198500000|2024-12-26 07:35:00|39555.5|39535.5|39553.9|39533.9|39578.1|39545.9|39550.4|39512.1|142
1735198800000|2024-12-26 07:40:00|39553.8|39533.8|39544.2|39524.2|39567.2|39539.1|39544.1|39512.6|206
1735199100000|2024-12-26 07:45:00|39545.9|39525.9|39559.6|39509.6|39560.4|39535.5|39537.4|39500|200
1735199400000|2024-12-26 07:50:00|39557.7|39507.7|39559.9|39509.9|39560.3|39520.8|39529|39485|202
1735199700000|2024-12-26 07:55:00|39558.5|39508.5|39542.7|39522.7|39565.6|39533.8|39537.2|39502.2|245
1735200000000|2024-12-26 08:00:00|39543.4|39523.4|39546.3|39526.3|39548.9|39528.9|39530.7|39510.7|189
1735200300000|2024-12-26 08:05:00|39548.7|39528.7|39548|39528|39553.8|39533.8|39540.5|39520.5|122
1735200600000|2024-12-26 08:10:00|39549.8|39529.8|39541.1|39521.1|39549.8|39529.8|39538.7|39518.7|121
1735200900000|2024-12-26 08:15:00|39542.5|39522.5|39553.3|39533.3|39557.1|39537.1|39541.1|39521.1|129
1735201200000|2024-12-26 08:20:00|39556.2|39536.2|39550.9|39530.9|39560.6|39540.6|39546.9|39526.9|136
1735201500000|2024-12-26 08:25:00|39551|39531|39514.8|39436.3|39567.6|39534.5|39493.1|39428|198
1735201800000|2024-12-26 08:30:00|39511.5|39434.3|39478.2|39421.2|39516|39444.8|39452.9|39400.8|262
1735202100000|2024-12-26 08:35:00|39475.9|39419.2|39470.8|39417.9|39491.5|39419.3|39460.2|39392.8|182
1735202400000|2024-12-26 08:40:00|39471.7|39417.4|39465.6|39401.4|39499.6|39428.9|39465.1|39379.6|171
1735202700000|2024-12-26 08:45:00|39473.4|39401.2|39465.3|39413.9|39501.6|39413.9|39445.8|39376.5|180
1735203000000|2024-12-26 08:50:00|39463.1|39413.2|39452.9|39398.7|39484.1|39413.2|39436.9|39380.1|190
1735203300000|2024-12-26 08:55:00|39452.7|39398.5|39444.2|39394.2|39483.8|39403|39422.7|39352|218
1735203600000|2024-12-26 09:00:00|39446|39396|39460.9|39405.3|39482.3|39408.1|39445.9|39370.9|138
1735203900000|2024-12-26 09:05:00|39458.1|39402.5|39444.6|39393.3|39489.6|39439.6|39442.6|39390.3|231
1735204200000|2024-12-26 09:10:00|39444.8|39393.1|39449.5|39399.4|39463.2|39401.2|39434|39348.1|171
1735204500000|2024-12-26 09:15:00|39450.7|39400.7|39449.5|39399.5|39464.5|39409.3|39448|39395.2|134
1735204800000|2024-12-26 09:20:00|39455|39394.8|39444.1|39394.1|39456.2|39406.2|39442.8|39390.7|144
1735205100000|2024-12-26 09:25:00|39442.9|39392.9|39439.4|39389.4|39451.5|39401.5|39436.5|39386.5|115
1735205400000|2024-12-26 09:30:00|39437.5|39387.5|39434.1|39384.1|39441.9|39412.3|39420.5|39373.5|153
1735205700000|2024-12-26 09:35:00|39436.1|39386.1|39442.8|39392.8|39465.5|39400.3|39435.4|39376.2|111
1735206000000|2024-12-26 09:40:00|39441.2|39391.2|39448.9|39378.3|39457.7|39398.6|39435.3|39378.3|109
1735206300000|2024-12-26 09:45:00|39449.1|39378.2|39424.8|39374.8|39449.1|39390.7|39422.5|39362.6|161
1735206600000|2024-12-26 09:50:00|39424.4|39373.1|39434.3|39384.3|39435.1|39385.1|39418.4|39360.3|161
1735206900000|2024-12-26 09:55:00|39436.2|39386.2|39434.2|39384.2|39460.7|39395.1|39422.9|39367.7|135
1735207200000|2024-12-26 10:00:00|39434.9|39384.9|39452.1|39395.2|39452.3|39400.6|39427|39377|179
1735207500000|2024-12-26 10:05:00|39450.6|39393.6|39459.3|39385|39483.7|39398|39445.9|39367.1|146
1735207800000|2024-12-26 10:10:00|39457|39387.1|39455.1|39382.2|39462.3|39394.8|39442.5|39373.6|116
1735208100000|2024-12-26 10:15:00|39452|39380.5|39445.1|39385.5|39456.7|39406.3|39424.7|39376.5|144
1735208400000|2024-12-26 10:20:00|39444|39387.7|39432.8|39373.6|39444.9|39391.4|39427.8|39369.6|132
1735208700000|2024-12-26 10:25:00|39433.4|39373.9|39430.7|39375.2|39440.1|39385.7|39429.5|39373.8|110
1735209000000|2024-12-26 10:30:00|39433|39383|39425.2|39370.1|39441.1|39387.6|39425.2|39370.1|142
1735209300000|2024-12-26 10:35:00|39425.5|39375.5|39413.8|39393.8|39426.8|39394.6|39407|39370.3|108
1735209600000|2024-12-26 10:40:00|39413.7|39393.7|39415.6|39395.6|39431.3|39401.3|39413.3|39377.4|131
1735209900000|2024-12-26 10:45:00|39414.4|39394.4|39433.9|39378.6|39439.7|39394.6|39411.1|39378|127
1735210200000|2024-12-26 10:50:00|39434.7|39384.7|39434.1|39380.4|39435.2|39400.7|39412.4|39375.9|141
1735210500000|2024-12-26 10:55:00|39434.4|39376.5|39401.5|39381.5|39434.4|39383.4|39398.3|39346.8|151
1735210800000|2024-12-26 11:00:00|39404|39384|39406|39386|39426.6|39393.6|39402.2|39368.8|173
1735211100000|2024-12-26 11:05:00|39404.7|39384.7|39401.7|39381.7|39414|39394|39401.5|39381.5|114
1735211400000|2024-12-26 11:10:00|39401.4|39381.4|39407.3|39387.3|39415.4|39395.4|39398.2|39378.2|159
1735211700000|2024-12-26 11:15:00|39409.1|39389.1|39410.8|39390.8|39412|39392|39393.4|39373.4|161
1735212000000|2024-12-26 11:20:00|39411|39391|39411.4|39391.4|39413.1|39393.1|39402.5|39382.5|124
1735212300000|2024-12-26 11:25:00|39411.5|39391.5|39407.2|39387.2|39411.5|39391.5|39396.2|39376.2|156
1735212600000|2024-12-26 11:30:00|39405.7|39385.7|39401.1|39381.1|39413.4|39393.4|39397.4|39377.4|139
1735212900000|2024-12-26 11:35:00|39399.9|39379.9|39406.8|39386.8|39408.6|39388.6|39397.2|39377.2|175
1735213200000|2024-12-26 11:40:00|39407|39387|39403.9|39383.9|39412.4|39392.4|39400.6|39380.6|138
1735213500000|2024-12-26 11:45:00|39404|39384|39407.3|39387.3|39412.4|39392.4|39400.8|39380.8|138
1735213800000|2024-12-26 11:50:00|39407.4|39387.4|39401.6|39381.6|39418.7|39389.1|39398.3|39363.9|116
1735214100000|2024-12-26 11:55:00|39403|39383|39400.6|39380.6|39403|39383|39396.6|39376.6|147
1735214400000|2024-12-26 12:00:00|39402.2|39382.2|39406.4|39386.4|39408.7|39388.7|39400.5|39380.5|178
1735214700000|2024-12-26 12:05:00|39406.3|39386.3|39423.1|39403.1|39423.2|39403.2|39403.9|39383.9|145
1735215000000|2024-12-26 12:10:00|39421.9|39401.9|39424.8|39404.8|39426.2|39406.2|39413.8|39393.8|174
1735215300000|2024-12-26 12:15:00|39424.6|39404.6|39419.4|39399.4|39426.5|39406.5|39415.5|39395.5|147
1735215600000|2024-12-26 12:20:00|39419.5|39399.5|39420.2|39400.2|39424.9|39404.9|39416.1|39396.1|114
1735215900000|2024-12-26 12:25:00|39421.5|39401.5|39426.4|39406.4|39435.1|39415.1|39419|39399|143
1735216200000|2024-12-26 12:30:00|39427.8|39407.8|39429.2|39409.2|39447.3|39427.3|39425.6|39405.6|121
1735216500000|2024-12-26 12:35:00|39428.9|39408.9|39424.2|39404.2|39431.7|39411.7|39423.2|39403.2|106
1735216800000|2024-12-26 12:40:00|39424.1|39404.1|39461.1|39441.1|39470.3|39450.3|39423.7|39403.7|206
1735217100000|2024-12-26 12:45:00|39459.4|39439.4|39477.3|39457.3|39481.1|39461.1|39451|39431|222
1735217400000|2024-12-26 12:50:00|39477|39457|39467.1|39447.1|39491.8|39471.8|39455|39435|270
1735217700000|2024-12-26 12:55:00|39467.8|39447.8|39459.2|39439.2|39480.6|39458.2|39452.3|39430.6|243
1735218000000|2024-12-26 13:00:00|39458|39438|39477.1|39457.1|39487.5|39467.5|39449.4|39429.4|245
1735218300000|2024-12-26 13:05:00|39477.2|39457.2|39465.7|39445.7|39496.3|39461.7|39456.3|39431.5|199
1735218600000|2024-12-26 13:10:00|39467.2|39447.2|39454.2|39404.2|39473|39447.7|39452.9|39402.9|218
1735218900000|2024-12-26 13:15:00|39453.7|39403.7|39476.1|39426.1|39478.2|39444.9|39442.4|39401.8|199
1735219200000|2024-12-26 13:20:00|39475.6|39425.6|39464.9|39444.9|39495|39447.3|39463.2|39424|141
1735219500000|2024-12-26 13:25:00|39464.3|39444.3|39503.4|39383.4|39503.4|39448.7|39460.8|39373.4|176
1735219800000|2024-12-26 13:30:00|39498.9|39378.9|39493.8|39440.6|39664|39544|39493.2|39378.9|258
1735220100000|2024-12-26 13:35:00|39492.1|39440.3|39497.6|39477.6|39511.3|39486.2|39487.6|39434.3|193
1735220400000|2024-12-26 13:40:00|39496.2|39476.2|39477.1|39457.1|39507.7|39487.7|39468.9|39448.9|190
1735220700000|2024-12-26 13:45:00|39478.7|39458.7|39465.2|39445.2|39494.1|39463.3|39463.7|39438.4|158
1735221000000|2024-12-26 13:50:00|39465.1|39445.1|39478.3|39458.3|39501.2|39462.2|39465.1|39430.9|194
1735221300000|2024-12-26 13:55:00|39478.2|39458.2|39483.7|39463.7|39490.8|39470.8|39471.7|39451.7|174
1735221600000|2024-12-26 14:00:00|39482.2|39462.2|39491.5|39471.5|39497.4|39477.4|39475.6|39455.6|161
1735221900000|2024-12-26 14:05:00|39490.2|39470.2|39502.2|39452.1|39504.3|39475.7|39481.1|39451.2|167
1735222200000|2024-12-26 14:10:00|39505.1|39452.3|39499.3|39479.3|39516.9|39482.6|39490.5|39448.2|155
1735222500000|2024-12-26 14:15:00|39499.4|39479.4|39504|39484|39526.5|39492.7|39492.4|39458.2|174
1735222800000|2024-12-26 14:20:00|39506.2|39486.2|39520.6|39470.6|39533.8|39498|39502.9|39463.1|172
1735223100000|2024-12-26 14:25:00|39519.6|39469.2|39507.9|39487.9|39527.9|39493.4|39502.4|39466.1|197
1735223400000|2024-12-26 14:30:00|39511|39491|39548.2|39498.2|39569.4|39518.1|39505.5|39471.1|199
1735223700000|2024-12-26 14:35:00|39548.5|39498.5|39545.2|39495.2|39554|39513.9|39523.1|39486.9|213
1735224000000|2024-12-26 14:40:00|39545.4|39495.4|39534.7|39514.7|39552|39518|39524.6|39492.4|262
1735224300000|2024-12-26 14:45:00|39531.5|39511.5|39545.1|39525.1|39561.4|39526.7|39526.5|39492.9|239
1735224600000|2024-12-26 14:50:00|39545.2|39525.2|39561.5|39511.5|39563.1|39532.7|39540.3|39504.9|162
1735224900000|2024-12-26 14:55:00|39560.7|39510.7|39506|39486|39560.7|39513.9|39496.4|39476.4|233
1735225200000|2024-12-26 15:00:00|39506.8|39486.8|39515.2|39495.2|39540.3|39507.8|39506.4|39471.7|326
1735225500000|2024-12-26 15:05:00|39519.8|39499.8|39533.6|39466.2|39557.2|39515.7|39511.5|39460.1|240
1735225800000|2024-12-26 15:10:00|39532.9|39463.2|39504|39452.3|39532.9|39478.5|39495.3|39445.1|230
1735226100000|2024-12-26 15:15:00|39504.2|39449.2|39512.1|39462.1|39521.6|39487.1|39485.6|39444.5|200
1735226400000|2024-12-26 15:20:00|39511.4|39461.4|39495.4|39475.4|39517.1|39481.6|39492.5|39450.6|161
1735226700000|2024-12-26 15:25:00|39495.2|39475.2|39487|39467|39508.6|39476.2|39473.3|39434.5|231
1735227000000|2024-12-26 15:30:00|39483.7|39463.7|39485.3|39425.7|39510.1|39474.7|39483.3|39415.8|211
1735227300000|2024-12-26 15:35:00|39485.4|39426.6|39462.8|39412.8|39491.5|39428.5|39456.9|39383.6|236
1735227600000|2024-12-26 15:40:00|39462.6|39412.6|39446.6|39426.6|39486.9|39434.7|39443.1|39405.5|195
1735227900000|2024-12-26 15:45:00|39446.2|39426.2|39440.9|39420.9|39475.3|39438.6|39440.4|39411.5|229
1735228200000|2024-12-26 15:50:00|39442.6|39422.6|39458.2|39438.2|39467|39447|39442.3|39422.3|285
1735228500000|2024-12-26 15:55:00|39457.1|39437.1|39475.5|39455.5|39478.1|39458.1|39452|39432|257
1735228800000|2024-12-26 16:00:00|39475.9|39455.9|39490.5|39470.5|39500.9|39480.9|39473.4|39453.4|224
1735229100000|2024-12-26 16:05:00|39490.3|39470.3|39483.4|39463.4|39506.8|39486.8|39472.8|39452.8|183
1735229400000|2024-12-26 16:10:00|39482.2|39462.2|39466.2|39446.2|39483.8|39463.8|39463.8|39443.8|185
1735229700000|2024-12-26 16:15:00|39466.1|39446.1|39472.3|39452.3|39477.1|39457.1|39462.8|39442.8|178
1735230000000|2024-12-26 16:20:00|39472.4|39452.4|39464.1|39444.1|39475.4|39455.4|39462.3|39442.3|156
1735230300000|2024-12-26 16:25:00|39463.3|39443.3|39451.1|39431.1|39467.7|39447.7|39450.5|39430.5|223
1735230600000|2024-12-26 16:30:00|39452.3|39432.3|39459|39439|39459.8|39439.8|39449.3|39429.3|143
1735230900000|2024-12-26 16:35:00|39458|39438|39457.9|39437.9|39464.6|39444.6|39457.3|39437.3|94
1735231200000|2024-12-26 16:40:00|39458|39438|39455.5|39435.5|39465.5|39445.5|39452.9|39432.9|193
1735231500000|2024-12-26 16:45:00|39456.5|39436.5|39457.6|39437.6|39462.8|39442.8|39453.1|39433.1|108
1735231800000|2024-12-26 16:50:00|39456.4|39436.4|39457.4|39437.4|39459.3|39439.3|39453.9|39433.9|128
1735232100000|2024-12-26 16:55:00|39457.7|39437.7|39441.1|39421.1|39457.7|39437.7|39437.6|39417.6|146
1735232400000|2024-12-26 17:00:00|39441.2|39421.2|39450.9|39430.9|39456|39436|39438.5|39418.5|120
1735232700000|2024-12-26 17:05:00|39450|39430|39454.4|39434.4|39460.2|39440.2|39445.1|39425.1|127
1735233000000|2024-12-26 17:10:00|39454.6|39434.6|39462.3|39442.3|39465.7|39445.7|39447|39427|152
1735233300000|2024-12-26 17:15:00|39462.4|39442.4|39466.8|39446.8|39470.2|39450.2|39458.1|39438.1|127
1735233600000|2024-12-26 17:20:00|39468|39448|39469.9|39449.9|39480.8|39460.8|39456.1|39411|159
1735233900000|2024-12-26 17:25:00|39470.2|39450.2|39462.9|39442.9|39470.7|39450.7|39459.9|39439.9|134
1735234200000|2024-12-26 17:30:00|39461.7|39441.7|39459|39439|39467.2|39447.2|39455.7|39435.7|170
1735234500000|2024-12-26 17:35:00|39460|39440|39477.5|39457.5|39484.6|39464.6|39457|39437|181
1735234800000|2024-12-26 17:40:00|39478.9|39458.9|39490.2|39470.2|39501.9|39481.9|39477.4|39457.4|217
1735235100000|2024-12-26 17:45:00|39490.1|39470.1|39495.5|39475.5|39509.5|39489.5|39488|39468|173
1735235400000|2024-12-26 17:50:00|39495.6|39475.6|39530|39480|39531.9|39482.4|39487.2|39467.2|189
1735235700000|2024-12-26 17:55:00|39529.2|39477.5|39500.5|39480.5|39532.3|39490.9|39499.8|39467.4|227
1735236000000|2024-12-26 18:00:00|39501.1|39481.1|39456.5|39436.5|39502.2|39482.2|39453.8|39433.8|243
1735236300000|2024-12-26 18:05:00|39456.4|39436.4|39451|39431|39466.8|39446.8|39446.2|39426.2|177
1735236600000|2024-12-26 18:10:00|39451.1|39431.1|39456.5|39436.5|39460.6|39440.6|39449.9|39429.9|124
1735236900000|2024-12-26 18:15:00|39456.4|39436.4|39452.4|39432.4|39460|39440|39446.3|39426.3|126
1735237200000|2024-12-26 18:20:00|39451.9|39431.9|39445.4|39425.4|39452.9|39432.9|39443.1|39423.1|110
1735237500000|2024-12-26 18:25:00|39443.8|39423.8|39438.5|39418.5|39443.8|39423.8|39432|39412|126
1735237800000|2024-12-26 18:30:00|39438.8|39418.8|39437.5|39417.5|39440.4|39420.4|39432.2|39412.2|114
1735238100000|2024-12-26 18:35:00|39437.3|39417.3|39440.1|39420.1|39444|39424|39422.5|39402.5|192
1735238400000|2024-12-26 18:40:00|39440|39420|39446.2|39426.2|39452.3|39432.3|39440|39420|159
1735238700000|2024-12-26 18:45:00|39446|39426|39443.5|39423.5|39449.8|39429.8|39435.2|39415.2|147
1735239000000|2024-12-26 18:50:00|39443|39423|39450.8|39430.8|39462.6|39442.6|39442.8|39422.8|134
1735239300000|2024-12-26 18:55:00|39450.9|39430.9|39461.9|39441.9|39466.9|39446.9|39450.8|39430.8|147
1735239600000|2024-12-26 19:00:00|39464|39444|39470.6|39450.6|39471.6|39451.6|39460.1|39440.1|117
1735239900000|2024-12-26 19:05:00|39467.9|39447.9|39473.2|39453.2|39475.7|39455.7|39462.2|39442.2|125
1735240200000|2024-12-26 19:10:00|39472.4|39452.4|39477.2|39457.2|39483.2|39463.2|39466.9|39446.9|126
1735240500000|2024-12-26 19:15:00|39476.3|39456.3|39483.4|39463.4|39497.6|39463.5|39472|39439.7|143
1735240800000|2024-12-26 19:20:00|39483.3|39463.3|39474|39454|39483.5|39463.5|39472.6|39452.6|64
1735241100000|2024-12-26 19:25:00|39475.8|39455.8|39477.5|39457.5|39482.3|39462.3|39471.3|39451.3|141
1735241400000|2024-12-26 19:30:00|39477.4|39457.4|39473.4|39453.4|39482.8|39462.8|39471|39451|126
1735241700000|2024-12-26 19:35:00|39473.3|39453.3|39460.7|39440.7|39475.3|39455.3|39459.3|39439.3|104
1735242000000|2024-12-26 19:40:00|39460.6|39440.6|39440.9|39420.9|39462.9|39442.9|39438.2|39418.2|135
1735242300000|2024-12-26 19:45:00|39440.4|39420.4|39440|39420|39443.9|39423.9|39433|39413|124
1735242600000|2024-12-26 19:50:00|39440.1|39420.1|39462.6|39411|39463.5|39429|39439.9|39410.7|121
1735242900000|2024-12-26 19:55:00|39463.1|39410.7|39477.5|39427.5|39477.5|39441.1|39443.2|39409.4|155
1735243200000|2024-12-26 20:00:00|39479.1|39429.1|39456|39436|39482|39451.7|39455.1|39422.1|148
1735243500000|2024-12-26 20:05:00|39456.9|39436.9|39464.7|39414.7|39473.3|39441.6|39447.7|39414.6|112
1735243800000|2024-12-26 20:10:00|39464.8|39414.8|39466.5|39416.5|39467|39434.2|39443.7|39410.4|141
1735244100000|2024-12-26 20:15:00|39466.6|39416.6|39449.9|39429.9|39472.7|39440.8|39444.8|39413.8|86
1735244400000|2024-12-26 20:20:00|39449.8|39429.8|39448.1|39428.1|39471.1|39438.1|39447.5|39413.4|95
1735244700000|2024-12-26 20:25:00|39451.8|39431.8|39453.7|39433.7|39472.4|39439|39447.6|39415.7|101
1735245000000|2024-12-26 20:30:00|39447.9|39427.9|39454.1|39434.1|39474.4|39441.1|39447.9|39420.9|122
1735245300000|2024-12-26 20:35:00|39454.3|39434.3|39455.4|39435.4|39459.3|39439.3|39442.5|39422.5|107
1735245600000|2024-12-26 20:40:00|39455.3|39435.3|39454.1|39434.1|39457.7|39437.7|39452.4|39432.4|70
1735245900000|2024-12-26 20:45:00|39454.4|39434.4|39455.3|39435.3|39459.4|39439.4|39446.9|39426.9|127
1735246200000|2024-12-26 20:50:00|39455.7|39435.7|39449.5|39429.5|39458.3|39438.3|39444.4|39424.4|133
1735246500000|2024-12-26 20:55:00|39449.3|39429.3|39451.4|39431.4|39460.5|39440.5|39448.1|39428.1|165
1735246800000|2024-12-26 21:00:00|39449.9|39429.9|39457.3|39437.3|39513.9|39440.5|39449.9|39374.7|212
1735247100000|2024-12-26 21:05:00|39457.4|39437.4|39473.2|39423.2|39477.7|39442.6|39454.9|39422.5|103
1735247400000|2024-12-26 21:10:00|39473.4|39423.4|39460.2|39440.2|39478.3|39440.4|39459.5|39422.7|89
1735247700000|2024-12-26 21:15:00|39460.1|39440.1|39468.1|39418.1|39478|39442.9|39459.1|39410.7|82
1735248000000|2024-12-26 21:20:00|39468.2|39418.2|39475.5|39425.5|39477.4|39427.4|39466.3|39416.3|84
1735248300000|2024-12-26 21:25:00|39475.8|39425.8|39467.2|39417.2|39475.8|39428.2|39446.8|39413.6|88
1735248600000|2024-12-26 21:30:00|39467.3|39417.3|39452.9|39432.9|39479.3|39433|39448|39402.7|70
1735248900000|2024-12-26 21:35:00|39452.8|39432.8|39466.1|39416.1|39470.2|39433.1|39446.3|39415.8|76
1735249200000|2024-12-26 21:40:00|39466.6|39416.6|39454.2|39393.1|39477.7|39416.8|39454.2|39391.3|112
1735249500000|2024-12-26 21:45:00|39461.8|39394.1|39464|39391.4|39478.6|39394.7|39459.4|39353.7|105
1735249800000|2024-12-26 21:50:00|39473.6|39391.7|39475|39397.1|39494.7|39398.2|39471.6|39376.5|120
1735250100000|2024-12-26 21:55:00|39477.5|39399.6|39496.7|39376.7|39498|39399.9|39477.2|39376.7|87
1735252200000|2024-12-26 22:30:00|39513.6|39393.6|39512.4|39392.4|39513.6|39393.6|39512.4|39392.4|2
1735252500000|2024-12-26 22:35:00|39508.7|39388.7|39507|39387|39508.7|39388.7|39507|39387|5
1735252800000|2024-12-26 22:40:00|39506|39386|39506|39386|39506|39386|39506|39386|1
1735253400000|2024-12-26 22:50:00|39506.5|39386.5|39505.2|39385.2|39509.3|39389.3|39505.2|39385.2|5
1735253700000|2024-12-26 22:55:00|39505|39385|39504.2|39384.2|39505|39385|39504.2|39384.2|3
1735254000000|2024-12-26 23:00:00|39504.8|39384.8|39488.3|39368.3|39504.8|39384.8|39488.2|39368.2|51
1735254300000|2024-12-26 23:05:00|39490.4|39370.4|39488.5|39368.5|39496.4|39376.4|39480.6|39360.6|53
1735254600000|2024-12-26 23:10:00|39498.9|39378.9|39495.5|39375.5|39499.3|39379.3|39480|39360|100
1735254900000|2024-12-26 23:15:00|39495.4|39375.4|39482.2|39362.2|39496.5|39376.5|39481.3|39361.3|83
1735255200000|2024-12-26 23:20:00|39482.3|39362.3|39481.4|39361.4|39496.2|39376.2|39480.1|39360.1|60
1735255500000|2024-12-26 23:25:00|39481.8|39361.8|39488.7|39368.7|39495.4|39375.4|39481.8|39361.8|58
1735255800000|2024-12-26 23:30:00|39488.8|39368.8|39481.9|39361.9|39499.7|39379.7|39481.9|39361.9|76
1735256100000|2024-12-26 23:35:00|39497.3|39377.3|39479.5|39359.5|39498.1|39378.1|39478.6|39358.6|59
1735256400000|2024-12-26 23:40:00|39479.2|39359.2|39480.1|39360.1|39480.3|39360.3|39471.6|39351.6|42
1735256700000|2024-12-26 23:45:00|39480|39360|39486.8|39366.8|39486.8|39366.8|39478.4|39358.4|64
1735257000000|2024-12-26 23:50:00|39486.9|39366.9|39482.7|39362.7|39490.8|39370.8|39480.5|39360.5|62
1735257300000|2024-12-26 23:55:00|39482.6|39362.6|39482.7|39362.7|39484.5|39364.5|39479.5|39359.5|67
1735257600000|2024-12-27 00:00:00|39482.3|39362.3|39508|39388|39517.5|39397.5|39482.3|39362.3|104
1735257900000|2024-12-27 00:05:00|39505.8|39385.8|39489.7|39369.7|39512.4|39392.4|39489.7|39369.7|95
1735258200000|2024-12-27 00:10:00|39490.2|39370.2|39501|39381|39503.8|39383.8|39488.3|39368.3|111
1735258500000|2024-12-27 00:15:00|39500.9|39380.9|39504.7|39384.7|39506.8|39386.8|39500.9|39380.9|81
1735258800000|2024-12-27 00:20:00|39504.8|39384.8|39504.6|39384.6|39506.5|39386.5|39501.8|39381.8|74
1735259100000|2024-12-27 00:25:00|39504.7|39384.7|39507.2|39387.2|39509.2|39389.2|39503.5|39383.5|76
1735259400000|2024-12-27 00:30:00|39507.3|39387.3|39517.5|39397.5|39517.5|39397.5|39506.6|39386.6|57
1735259700000|2024-12-27 00:35:00|39517.4|39397.4|39517.6|39397.6|39521.5|39401.5|39501.5|39381.5|58
1735260000000|2024-12-27 00:40:00|39517.7|39397.7|39520|39400|39520.1|39400.1|39508.4|39388.4|61
1735260300000|2024-12-27 00:45:00|39519.9|39399.9|39512.7|39392.7|39519.9|39399.9|39506.3|39386.3|74
1735260600000|2024-12-27 00:50:00|39512.8|39392.8|39508.1|39388.1|39526.3|39406.3|39496.1|39376.1|153
1735260900000|2024-12-27 00:55:00|39510|39390|39527.4|39407.4|39527.4|39407.4|39500.4|39380.4|115
1735261200000|2024-12-27 01:00:00|39520.8|39400.8|39512.3|39408.5|39529.9|39439.4|39483.2|39389.2|219
1735261500000|2024-12-27 01:05:00|39512.1|39407.9|39512.2|39409.2|39526.8|39442.3|39486.3|39396.3|157
1735261800000|2024-12-27 01:10:00|39512|39409.4|39511.4|39418.3|39518.7|39441.7|39481.5|39402.2|119
1735262100000|2024-12-27 01:15:00|39490.6|39440.6|39513.1|39417.6|39523.7|39448.6|39485|39403.5|121
1735262400000|2024-12-27 01:20:00|39513.2|39417.4|39509.7|39419.1|39521.9|39453.3|39485.1|39410.5|147
1735262700000|2024-12-27 01:25:00|39509.9|39419.3|39509.2|39420.2|39516.6|39442.7|39489|39410.7|95
1735263000000|2024-12-27 01:30:00|39507.4|39414.5|39505.5|39422.6|39507.4|39439.4|39478.6|39405.3|96
1735263300000|2024-12-27 01:35:00|39504.4|39414.2|39513.1|39429.2|39516.9|39448.9|39488.4|39414.1|99
1735263600000|2024-12-27 01:40:00|39513.2|39429.3|39508.9|39432.7|39522.3|39449.1|39489.3|39413|124
1735263900000|2024-12-27 01:45:00|39509|39432.6|39520.3|39435.9|39520.3|39463.5|39476.6|39417.6|127
1735264200000|2024-12-27 01:50:00|39510.5|39436|39538.4|39443.4|39552.6|39475.6|39484.3|39435.9|167
1735264500000|2024-12-27 01:55:00|39539.4|39443.6|39524.9|39470.4|39550.6|39472.2|39520.2|39443.6|136
1735264800000|2024-12-27 02:00:00|39524.8|39470.6|39522.6|39472.6|39547.5|39474.1|39516.9|39443.4|114
1735265100000|2024-12-27 02:05:00|39522.7|39472.7|39522.2|39472.2|39553.5|39479.7|39522.2|39456.2|106
1735265400000|2024-12-27 02:10:00|39522.1|39472.1|39524.5|39474.5|39549|39483|39522.1|39451.4|122
1735265700000|2024-12-27 02:15:00|39523.2|39473.2|39542.4|39457.2|39548.5|39497.6|39508.4|39452.3|136
1735266000000|2024-12-27 02:20:00|39529|39479|39544.9|39462.2|39550.7|39495.6|39511|39456.5|122
1735266300000|2024-12-27 02:25:00|39545|39462.1|39553.7|39471.7|39556.4|39488.8|39508.8|39457.2|99
1735266600000|2024-12-27 02:30:00|39553.6|39472.1|39542.8|39492.8|39559.8|39502.2|39518.6|39462.9|155
1735266900000|2024-12-27 02:35:00|39539.6|39489.6|39556.7|39472.6|39564.5|39511.5|39526|39470.5|144
1735267200000|2024-12-27 02:40:00|39541.2|39491.2|39539.7|39489.7|39564.2|39508.9|39519|39468.3|97
1735267500000|2024-12-27 02:45:00|39539.8|39489.8|39543.5|39493.5|39564.5|39506|39525.2|39469.1|127
1735267800000|2024-12-27 02:50:00|39540.8|39491.8|39551.8|39470.6|39568.4|39498.5|39518|39467.7|141
1735268100000|2024-12-27 02:55:00|39551.9|39470.5|39558.1|39475.4|39563.6|39506.8|39523.4|39468.1|129
1735268400000|2024-12-27 03:00:00|39563.2|39480.5|39558.7|39477.8|39565.4|39512.3|39531.3|39472.8|89
1735268700000|2024-12-27 03:05:00|39560.7|39476|39558.9|39477.2|39569.5|39499.6|39542.9|39475.9|90
1735269000000|2024-12-27 03:10:00|39556.8|39473.9|39556.3|39468|39562.9|39497.9|39536.1|39462.4|139
1735269300000|2024-12-27 03:15:00|39555.9|39468.4|39561.8|39474.9|39565.6|39497.9|39538.8|39466.6|122
1735269600000|2024-12-27 03:20:00|39561.7|39475|39566.2|39481.7|39574.6|39516.9|39531.4|39474|143
1735269900000|2024-12-27 03:25:00|39566.3|39481.6|39559.7|39477.3|39571.9|39504.5|39550.3|39474.1|117
1735270200000|2024-12-27 03:30:00|39559.9|39477|39520.3|39500.3|39564.4|39505.1|39520.3|39470.5|109
1735270500000|2024-12-27 03:35:00|39551.3|39470|39556|39473.2|39562.3|39493.4|39540|39467.5|89
1735270800000|2024-12-27 03:40:00|39555.4|39473.6|39535.3|39485.3|39559.4|39491.4|39534.9|39466.4|99
1735271100000|2024-12-27 03:45:00|39523|39503|39552.4|39470.5|39553.3|39506.1|39519.1|39465.4|89
1735271400000|2024-12-27 03:50:00|39553.2|39471.2|39551.8|39468.9|39556.8|39490.9|39530.9|39462.3|109
1735271700000|2024-12-27 03:55:00|39551.7|39469|39531.2|39481.2|39551.8|39492.6|39512.6|39457.6|84
1735272000000|2024-12-27 04:00:00|39531|39481|39546.2|39463.4|39549.6|39495.1|39514.4|39456.4|117
1735272300000|2024-12-27 04:05:00|39546.4|39463.5|39537.5|39487.5|39557.6|39501.9|39515.2|39459|126
1735272600000|2024-12-27 04:10:00|39537.6|39487.6|39549.8|39468.3|39554.4|39503.5|39519.5|39463.7|97
1735272900000|2024-12-27 04:15:00|39549.9|39468.2|39550.3|39465|39555.1|39487.4|39533.2|39465|72
1735273200000|2024-12-27 04:20:00|39550.4|39464.9|39542.9|39491.1|39555.4|39491.1|39533.2|39459.4|90
1735273500000|2024-12-27 04:25:00|39538.3|39488.3|39540.1|39490.1|39572.7|39491.4|39535.5|39446.3|133
1735273800000|2024-12-27 04:30:00|39540|39490|39558.5|39476.1|39576.3|39497.1|39538.1|39451|92
1735274100000|2024-12-27 04:35:00|39558.6|39476.3|39561.3|39478.7|39564.4|39511.7|39527.7|39472.4|108
1735274400000|2024-12-27 04:40:00|39561.6|39478|39557.8|39473.9|39561.6|39493.6|39537.3|39463.5|92
1735274700000|2024-12-27 04:45:00|39557.9|39469.1|39558.8|39476|39559.2|39490.3|39540.3|39467.6|103
1735275000000|2024-12-27 04:50:00|39542.8|39492.8|39530.5|39510.5|39562|39510.5|39530.5|39471|72
1735275300000|2024-12-27 04:55:00|39559.7|39477.5|39566.4|39469|39567.2|39498.1|39545.5|39469|79
1735275600000|2024-12-27 05:00:00|39567.6|39469.6|39564.8|39481.8|39577.3|39499.1|39545.9|39469.6|136
1735275900000|2024-12-27 05:05:00|39558.8|39475.8|39545.6|39495.6|39567.7|39508|39522.5|39470.3|113
1735276200000|2024-12-27 05:10:00|39545.5|39495.5|39548|39498|39566.4|39498.1|39544.9|39470.3|90
1735276500000|2024-12-27 05:15:00|39548.1|39498.1|39540.2|39490.2|39566.9|39513.8|39524.8|39471.1|102
1735276800000|2024-12-27 05:20:00|39525.5|39505.5|39544.1|39477.2|39558.2|39508.6|39518.1|39466.9|86
1735277100000|2024-12-27 05:25:00|39544|39469|39544.3|39459.7|39556.5|39500.8|39518.3|39459.7|128
1735277400000|2024-12-27 05:30:00|39544|39460.4|39550.8|39469.3|39558.4|39506.3|39526.2|39459.9|103
1735277700000|2024-12-27 05:35:00|39539.7|39489.7|39555.6|39474.1|39560.7|39509.8|39524.5|39463.3|54
1735278000000|2024-12-27 05:40:00|39544.5|39494.5|39553.1|39471.8|39560.6|39509.7|39525.7|39467.7|95
1735278300000|2024-12-27 05:45:00|39540.8|39490.8|39560.5|39477|39567.4|39504.7|39524.3|39466.6|164
1735278600000|2024-12-27 05:50:00|39560.1|39477.5|39559.4|39477.8|39565.3|39510.4|39526.8|39466.6|160
1735278900000|2024-12-27 05:55:00|39559.3|39472.4|39529.5|39509.5|39565.9|39509.5|39529.5|39463.7|168
1735279200000|2024-12-27 06:00:00|39529.4|39509.4|39553.5|39485.6|39559.6|39512|39529.4|39475.3|144
1735279500000|2024-12-27 06:05:00|39553.1|39485.8|39555.9|39480.8|39563.3|39510.2|39530.2|39476.1|140
1735279800000|2024-12-27 06:10:00|39542.9|39491.6|39559.2|39484.3|39567.2|39500.2|39542.4|39479.9|176
1735280100000|2024-12-27 06:15:00|39559.4|39484.2|39550.3|39485.2|39563.2|39510.8|39529.2|39475.4|142
1735280400000|2024-12-27 06:20:00|39549.8|39485.6|39540.7|39476.3|39554.4|39505.5|39519.7|39467.2|167
1735280700000|2024-12-27 06:25:00|39540.3|39476.7|39546.4|39480|39551.5|39509.6|39524.2|39473.7|131
1735281000000|2024-12-27 06:30:00|39547.2|39485.2|39547.1|39479|39550.1|39505.4|39519.8|39468.6|133
1735281300000|2024-12-27 06:35:00|39547.3|39478.9|39521.7|39501.7|39554.2|39508.2|39521.6|39467.3|181
1735281600000|2024-12-27 06:40:00|39542.5|39477.1|39551|39486.9|39552.7|39510.9|39518|39473.8|115
1735281900000|2024-12-27 06:45:00|39552.2|39489.6|39555.7|39489.9|39556.3|39512.8|39528.8|39477|122
1735282200000|2024-12-27 06:50:00|39556.5|39490.7|39546.8|39479.7|39558.4|39512.5|39527.4|39475.2|160
1735282500000|2024-12-27 06:55:00|39547.4|39479.1|39540.4|39480.1|39551.4|39489.4|39532.3|39468.2|182
1735282800000|2024-12-27 07:00:00|39542.9|39485.5|39541.3|39476.5|39553.9|39509.1|39521|39465.5|189
1735283100000|2024-12-27 07:05:00|39539.2|39475.2|39545.9|39479.4|39546.1|39481.8|39535.7|39462.8|172
1735283400000|2024-12-27 07:10:00|39543.6|39480.6|39516.9|39466.9|39545.6|39480.6|39516.7|39463.5|204
1735283700000|2024-12-27 07:15:00|39522.9|39469.6|39526.4|39471.2|39541.9|39475.2|39518.3|39462.4|160
1735284000000|2024-12-27 07:20:00|39526.3|39470.2|39445.3|39425.3|39526.3|39471.2|39439.1|39388.5|215
1735284300000|2024-12-27 07:25:00|39444.2|39424.2|39429.3|39409.3|39463.6|39443.6|39413.6|39366.8|259
1735284600000|2024-12-27 07:30:00|39429.4|39409.4|39426.8|39363.8|39439.5|39409.4|39396.4|39338.3|188
1735284900000|2024-12-27 07:35:00|39430.5|39365.5|39433.1|39368.1|39444.2|39376.8|39420|39352.4|164
1735285200000|2024-12-27 07:40:00|39426.5|39366.3|39441.7|39375.4|39449.5|39384.1|39422.3|39361.9|193
1735285500000|2024-12-27 07:45:00|39430.6|39371.5|39424.7|39404.7|39447.6|39406.3|39412.6|39360.5|187
1735285800000|2024-12-27 07:50:00|39424.1|39404.1|39422.5|39402.5|39442.7|39422.7|39411.8|39391.8|360
1735286100000|2024-12-27 07:55:00|39423.8|39403.8|39421.3|39401.3|39428.5|39408.5|39397.3|39377.3|403
1735286400000|2024-12-27 08:00:00|39424|39404|39442.8|39422.8|39475.6|39430.1|39418.1|39384.8|388
1735286700000|2024-12-27 08:05:00|39440|39420|39413.5|39393.5|39453.1|39425.7|39409.3|39389.3|311
1735287000000|2024-12-27 08:10:00|39412.2|39392.2|39402.4|39382.4|39412.9|39392.9|39401.1|39381.1|250
1735287300000|2024-12-27 08:15:00|39402.9|39382.9|39421.2|39401.2|39422.9|39402.9|39401.5|39381.5|292
1735287600000|2024-12-27 08:20:00|39421.3|39401.3|39425.4|39405.4|39430|39410|39415.2|39395.2|272
1735287900000|2024-12-27 08:25:00|39425.7|39405.7|39441.9|39421.9|39455.7|39423.4|39421|39396.8|257
1735288200000|2024-12-27 08:30:00|39440.5|39420.5|39449.1|39429.1|39463.3|39430.6|39433.6|39400.9|222
1735288500000|2024-12-27 08:35:00|39449.2|39429.2|39476.4|39425.4|39494.2|39443|39447.4|39425.2|179
1735288800000|2024-12-27 08:40:00|39474.5|39423.2|39451.8|39401.8|39476.2|39426.2|39445.3|39395.3|150
1735289100000|2024-12-27 08:45:00|39453.8|39403.8|39481|39425.6|39481|39426.8|39449.1|39399.1|153
1735289400000|2024-12-27 08:50:00|39479.3|39423.9|39433.1|39413.1|39485.9|39432.5|39429.9|39397.7|179
1735289700000|2024-12-27 08:55:00|39436|39416|39424.5|39404.5|39447.2|39422.4|39413.6|39393.6|259
1735290000000|2024-12-27 09:00:00|39425.3|39405.3|39436.9|39416.9|39443.3|39423.3|39422.6|39402.6|240
1735290300000|2024-12-27 09:05:00|39435.7|39415.7|39409.1|39389.1|39436.2|39416.2|39406.5|39386.5|172
1735290600000|2024-12-27 09:10:00|39408.2|39388.2|39420.3|39400.3|39421.1|39401.1|39407.2|39387.2|139
1735290900000|2024-12-27 09:15:00|39420.5|39400.5|39439.9|39419.9|39453.3|39433.3|39416.4|39396.4|202
1735291200000|2024-12-27 09:20:00|39439|39419|39449.1|39429.1|39456.9|39436.9|39439|39419|170
1735291500000|2024-12-27 09:25:00|39449.9|39429.9|39456.5|39436.5|39461.2|39441.2|39446.4|39426.4|164
1735291800000|2024-12-27 09:30:00|39457.3|39437.3|39490.2|39470.2|39490.5|39470.5|39449.8|39429.8|197
1735292100000|2024-12-27 09:35:00|39489.8|39469.8|39495.6|39475.6|39499.3|39479.3|39487.9|39467.9|185
1735292400000|2024-12-27 09:40:00|39495.8|39475.8|39500.3|39480.3|39502.6|39482.6|39484.1|39464.1|171
1735292700000|2024-12-27 09:45:00|39501.2|39481.2|39486.4|39466.4|39501.4|39481.4|39485.9|39465.9|156
1735293000000|2024-12-27 09:50:00|39487.1|39467.1|39483|39463|39488.6|39468.6|39480|39460|146
1735293300000|2024-12-27 09:55:00|39483.7|39463.7|39464.8|39444.8|39489.8|39469.8|39459.5|39439.5|185
1735293600000|2024-12-27 10:00:00|39465.9|39445.9|39466.8|39446.8|39473.7|39453.7|39457|39437|153
1735293900000|2024-12-27 10:05:00|39466|39446|39484.3|39464.3|39487.1|39467.1|39465.3|39445.3|141
1735294200000|2024-12-27 10:10:00|39485.2|39465.2|39470.9|39450.9|39489|39469|39464|39444|143
1735294500000|2024-12-27 10:15:00|39470.1|39450.1|39478.8|39458.8|39480.2|39460.2|39468.7|39448.7|133
1735294800000|2024-12-27 10:20:00|39478.6|39458.6|39480|39460|39485|39465|39475.7|39455.7|105
1735295100000|2024-12-27 10:25:00|39480.6|39460.6|39467.7|39447.7|39481.8|39461.8|39464|39444|123
1735295400000|2024-12-27 10:30:00|39467.6|39447.6|39479.9|39459.9|39479.9|39459.9|39463.6|39443.6|124
1735295700000|2024-12-27 10:35:00|39480.7|39460.7|39492.8|39472.8|39495.8|39475.8|39480.7|39460.7|117
1735296000000|2024-12-27 10:40:00|39492.9|39472.9|39482.4|39462.4|39492.9|39472.9|39479.6|39459.6|123
1735296300000|2024-12-27 10:45:00|39482.5|39462.5|39481|39461|39486.2|39466.2|39476.8|39456.8|126
1735296600000|2024-12-27 10:50:00|39480.7|39460.7|39478.1|39458.1|39481.6|39461.6|39469.8|39449.8|159
1735296900000|2024-12-27 10:55:00|39478|39458|39470.8|39450.8|39478|39458|39460.1|39440.1|136
1735297200000|2024-12-27 11:00:00|39471.6|39451.6|39468.4|39448.4|39481.7|39461.7|39466.1|39446.1|160
1735297500000|2024-12-27 11:05:00|39467.6|39447.6|39457.4|39437.4|39470.9|39450.9|39453.8|39433.8|129
1735297800000|2024-12-27 11:10:00|39458.2|39438.2|39450.2|39430.2|39461|39441|39440.3|39420.3|134
1735298100000|2024-12-27 11:15:00|39450.4|39430.4|39431.3|39411.3|39450.4|39430.4|39414.9|39394.9|165
1735298400000|2024-12-27 11:20:00|39430.6|39410.6|39418.3|39398.3|39438.2|39418.2|39413.9|39393.9|168
1735298700000|2024-12-27 11:25:00|39418.2|39398.2|39419.6|39399.6|39422.2|39402.2|39403.5|39383.5|203
1735299000000|2024-12-27 11:30:00|39420.4|39400.4|39413.3|39393.3|39434.8|39414.8|39410.2|39390.2|167
1735299300000|2024-12-27 11:35:00|39413.4|39393.4|39420.4|39400.4|39423|39403|39410.4|39390.4|166
1735299600000|2024-12-27 11:40:00|39420.5|39400.5|39415.3|39395.3|39427.5|39407.5|39413|39393|110
1735299900000|2024-12-27 11:45:00|39415.4|39395.4|39400.2|39380.2|39415.7|39395.7|39395.8|39375.8|128
1735300200000|2024-12-27 11:50:00|39399.5|39379.5|39423.8|39403.8|39426.2|39406.2|39398.1|39378.1|146
1735300500000|2024-12-27 11:55:00|39423.4|39403.4|39400.1|39380.1|39423.4|39403.4|39396.1|39376.1|170
1735300800000|2024-12-27 12:00:00|39399.3|39379.3|39373.7|39353.7|39405.4|39385.4|39369.7|39349.7|196
1735301100000|2024-12-27 12:05:00|39373.8|39353.8|39370.5|39350.5|39382.1|39362.1|39366.3|39346.3|159
1735301400000|2024-12-27 12:10:00|39371.2|39351.2|39382.6|39362.6|39382.8|39362.8|39362.6|39342.6|134
1735301700000|2024-12-27 12:15:00|39382.5|39362.5|39386.2|39366.2|39392.7|39372.7|39379.3|39359.3|140
1735302000000|2024-12-27 12:20:00|39385.8|39365.8|39390.2|39370.2|39404.8|39384.8|39378.1|39358.1|151
1735302300000|2024-12-27 12:25:00|39389.4|39369.4|39439.1|39419.1|39443.3|39423.3|39389|39369|186
1735302600000|2024-12-27 12:30:00|39439.9|39419.9|39444.5|39424.5|39444.5|39424.5|39429.2|39409.2|152
1735302900000|2024-12-27 12:35:00|39444.9|39424.9|39436.5|39416.5|39453.9|39433.9|39428|39408|137
1735303200000|2024-12-27 12:40:00|39435.7|39415.7|39437|39417|39442.5|39422.5|39431.8|39411.8|104
1735303500000|2024-12-27 12:45:00|39437.8|39417.8|39439.2|39419.2|39443.4|39423.4|39429.7|39409.7|151
1735303800000|2024-12-27 12:50:00|39438.3|39418.3|39450.8|39430.8|39451.2|39431.2|39437.1|39417.1|179
1735304100000|2024-12-27 12:55:00|39450.1|39430.1|39447.3|39427.3|39466.7|39446.7|39445.2|39425.2|200
1735304400000|2024-12-27 13:00:00|39448.8|39428.8|39444.9|39424.9|39452.7|39432.7|39428|39408|230
1735304700000|2024-12-27 13:05:00|39445|39425|39443.5|39423.5|39448.8|39428.8|39438.8|39418.8|169
1735305000000|2024-12-27 13:10:00|39442.7|39422.7|39435.8|39415.8|39445.7|39425.7|39429.4|39409.4|174
1735305300000|2024-12-27 13:15:00|39436.5|39416.5|39463.5|39443.5|39466.7|39446.7|39436.4|39416.4|217
1735305600000|2024-12-27 13:20:00|39463.4|39443.4|39450.8|39430.8|39467.1|39447.1|39449|39429|248
1735305900000|2024-12-27 13:25:00|39449.9|39429.9|39445.8|39425.8|39453.2|39433.2|39437.4|39417.4|205
1735306200000|2024-12-27 13:30:00|39445.6|39425.6|39450.3|39430.3|39450.3|39430.3|39435.5|39415.5|193
1735306500000|2024-12-27 13:35:00|39451|39431|39430.9|39410.9|39453.3|39433.3|39429.7|39409.7|195
1735306800000|2024-12-27 13:40:00|39431.8|39411.8|39442.1|39422.1|39448.9|39428.9|39431.8|39411.8|174
1735307100000|2024-12-27 13:45:00|39441.2|39421.2|39398.1|39378.1|39441.2|39421.2|39396.3|39376.3|213
1735307400000|2024-12-27 13:50:00|39399|39379|39419.3|39399.3|39420.3|39400.3|39388.4|39368.4|216
1735307700000|2024-12-27 13:55:00|39420|39400|39398.5|39378.5|39425.9|39405.9|39398.5|39378.5|210
1735308000000|2024-12-27 14:00:00|39395.5|39375.5|39412.9|39392.9|39414|39394|39389.9|39369.9|259
1735308300000|2024-12-27 14:05:00|39412.6|39392.6|39416.7|39396.7|39420.6|39400.6|39393.5|39373.5|275
1735308600000|2024-12-27 14:10:00|39416.5|39396.5|39425.1|39405.1|39429.7|39409.7|39415.1|39395.1|187
1735308900000|2024-12-27 14:15:00|39425.9|39405.9|39426.2|39406.2|39434.2|39414.2|39419.6|39399.6|237
1735309200000|2024-12-27 14:20:00|39428|39408|39435.2|39415.2|39448.4|39428.4|39426.1|39406.1|254
1735309500000|2024-12-27 14:25:00|39434.4|39414.4|39433|39413|39447.1|39427.1|39429.9|39409.9|281
1735309800000|2024-12-27 14:30:00|39432.3|39412.3|39432.8|39412.8|39449.6|39429.6|39426|39406|305
1735310100000|2024-12-27 14:35:00|39434|39414|39432|39412|39443.2|39423.2|39416.6|39396.6|339
1735310400000|2024-12-27 14:40:00|39432.8|39412.8|39434.3|39414.3|39440.3|39420.3|39426.4|39406.4|287
1735310700000|2024-12-27 14:45:00|39434|39414|39405.1|39385.1|39434|39414|39393.8|39373.8|298
1735311000000|2024-12-27 14:50:00|39405|39385|39416.3|39396.3|39416.3|39396.3|39391.5|39371.5|268
1735311300000|2024-12-27 14:55:00|39417.2|39397.2|39450.4|39430.4|39461.2|39441.2|39417.2|39397.2|345
1735311600000|2024-12-27 15:00:00|39453.4|39433.4|39458.2|39438.2|39480.5|39460.5|39446.1|39426.1|368
1735311900000|2024-12-27 15:05:00|39457.4|39437.4|39453.3|39433.3|39462.8|39442.8|39447.2|39427.2|230
1735312200000|2024-12-27 15:10:00|39451|39431|39470.8|39450.8|39475.7|39455.7|39451|39431|240
1735312500000|2024-12-27 15:15:00|39468.3|39448.3|39443.2|39423.2|39468.8|39448.8|39441.9|39421.9|202
1735312800000|2024-12-27 15:20:00|39442.9|39422.9|39413.5|39393.5|39450.2|39430.2|39412|39392|287
1735313100000|2024-12-27 15:25:00|39413.2|39393.2|39405.1|39385.1|39413.3|39393.3|39391|39371|243
1735313400000|2024-12-27 15:30:00|39406|39386|39391.9|39371.9|39406|39386|39377.7|39357.7|271
1735313700000|2024-12-27 15:35:00|39390.9|39370.9|39397.8|39377.8|39410.9|39390.9|39388.4|39368.4|275
1735314000000|2024-12-27 15:40:00|39398.1|39378.1|39379.3|39359.3|39413.5|39393.5|39377.1|39357.1|241
1735314300000|2024-12-27 15:45:00|39380.4|39360.4|39369.3|39349.3|39399.4|39379.4|39366.4|39346.4|277
1735314600000|2024-12-27 15:50:00|39368.7|39348.7|39387.6|39367.6|39393.4|39373.4|39358|39338|325
1735314900000|2024-12-27 15:55:00|39388.4|39368.4|39413.8|39393.8|39430.7|39410.7|39384.3|39364.3|402
1735315200000|2024-12-27 16:00:00|39414.5|39394.5|39424.3|39404.3|39427.5|39407.5|39399.5|39379.5|334
1735315500000|2024-12-27 16:05:00|39423.5|39403.5|39402.4|39382.4|39423.9|39403.9|39398.9|39378.9|246
1735315800000|2024-12-27 16:10:00|39403.2|39383.2|39410.3|39390.3|39412.4|39392.4|39396.1|39376.1|218
1735316100000|2024-12-27 16:15:00|39409.5|39389.5|39396.5|39376.5|39410.6|39390.6|39396.5|39376.5|227
1735316400000|2024-12-27 16:20:00|39397.3|39377.3|39389.6|39369.6|39400.8|39380.8|39382.8|39362.8|193
1735316700000|2024-12-27 16:25:00|39389.5|39369.5|39382.4|39362.4|39399.5|39379.5|39381.8|39361.8|234
1735317000000|2024-12-27 16:30:00|39383.3|39363.3|39384.9|39364.9|39396.2|39376.2|39379.5|39359.5|269
1735317300000|2024-12-27 16:35:00|39385|39365|39382.5|39362.5|39392.1|39372.1|39379.7|39359.7|307
1735317600000|2024-12-27 16:40:00|39381.6|39361.6|39372.4|39352.4|39386.2|39366.2|39370.6|39350.6|316
1735317900000|2024-12-27 16:45:00|39373.4|39353.4|39365.8|39345.8|39375.3|39355.3|39363|39343|277
1735318200000|2024-12-27 16:50:00|39365.9|39345.9|39394.6|39374.6|39396.7|39376.7|39363.5|39343.5|308
1735318500000|2024-12-27 16:55:00|39393.6|39373.6|39413.1|39393.1|39415.2|39395.2|39384.8|39364.8|348
1735318800000|2024-12-27 17:00:00|39414|39394|39430.6|39410.6|39431.5|39411.5|39413.4|39393.4|419
1735319100000|2024-12-27 17:05:00|39431.3|39411.3|39434.9|39414.9|39439.9|39419.9|39428.3|39408.3|449
1735319400000|2024-12-27 17:10:00|39433.9|39413.9|39445.3|39425.3|39450.5|39430.5|39428.6|39408.6|262
1735319700000|2024-12-27 17:15:00|39446|39426|39445.4|39425.4|39449.9|39429.9|39438|39418|255
1735320000000|2024-12-27 17:20:00|39445.5|39425.5|39441.1|39421.1|39455.2|39435.2|39435.7|39415.7|285
1735320300000|2024-12-27 17:25:00|39440.6|39420.6|39435.6|39415.6|39440.8|39420.8|39428.1|39408.1|168
1735320600000|2024-12-27 17:30:00|39435.5|39415.5|39440.4|39420.4|39448|39428|39430.4|39410.4|128
1735320900000|2024-12-27 17:35:00|39439.8|39419.8|39446.3|39426.3|39454|39434|39437.1|39417.1|186
1735321200000|2024-12-27 17:40:00|39445.5|39425.5|39434.8|39414.8|39446.5|39426.5|39428.6|39408.6|160
1735321500000|2024-12-27 17:45:00|39435|39415|39439.6|39419.6|39446.4|39426.4|39428.3|39408.3|129
1735321800000|2024-12-27 17:50:00|39438.6|39418.6|39429.2|39409.2|39443.3|39423.3|39421.2|39389.4|205
1735322100000|2024-12-27 17:55:00|39427.2|39407.2|39425.2|39405.2|39432.2|39412.2|39417|39397|218
1735322400000|2024-12-27 18:00:00|39425.4|39405.4|39407.8|39387.8|39428.7|39408.7|39404.4|39384.4|226
1735322700000|2024-12-27 18:05:00|39407.6|39387.6|39409.3|39389.3|39418|39398|39406.9|39386.9|122
1735323000000|2024-12-27 18:10:00|39411|39391|39401|39381|39411|39391|39394.7|39374.7|124
1735323300000|2024-12-27 18:15:00|39401.2|39381.2|39414|39394|39414.8|39394.8|39401.2|39381.2|139
1735323600000|2024-12-27 18:20:00|39413.9|39393.9|39404|39384|39417.3|39397.3|39403.7|39383.7|145
1735323900000|2024-12-27 18:25:00|39404.3|39384.3|39416|39396|39419.5|39399.5|39401.8|39381.8|171
1735324200000|2024-12-27 18:30:00|39415.2|39395.2|39399.2|39379.2|39415.2|39395.2|39397.3|39377.3|167
1735324500000|2024-12-27 18:35:00|39399.3|39379.3|39409.2|39389.2|39409.8|39389.8|39392.3|39372.3|127
1735324800000|2024-12-27 18:40:00|39408.9|39388.9|39395.4|39375.4|39409.5|39389.5|39394.9|39374.9|161
1735325100000|2024-12-27 18:45:00|39395.6|39375.6|39408.8|39388.8|39410.7|39390.7|39395.6|39375.6|124
1735325400000|2024-12-27 18:50:00|39410.3|39390.3|39402.5|39382.5|39411.8|39391.8|39401.4|39381.4|120
1735325700000|2024-12-27 18:55:00|39402.7|39382.7|39403.8|39383.8|39406.4|39386.4|39398|39378|134
1735326000000|2024-12-27 19:00:00|39406.1|39386.1|39411.9|39391.9|39420.1|39400.1|39404.6|39384.6|161
1735326300000|2024-12-27 19:05:00|39413.3|39393.3|39400.7|39380.7|39416.9|39396.9|39394.8|39374.8|164
1735326600000|2024-12-27 19:10:00|39400.8|39380.8|39409.3|39389.3|39409.4|39389.4|39392.9|39372.9|132
1735326900000|2024-12-27 19:15:00|39408.6|39388.6|39398.3|39378.3|39413.4|39393.4|39396.6|39376.6|137
1735327200000|2024-12-27 19:20:00|39399|39379|39406.8|39386.8|39417.1|39397.1|39398.2|39378.2|188
1735327500000|2024-12-27 19:25:00|39406.6|39386.6|39405.4|39385.4|39412.2|39392.2|39400.9|39380.9|154
1735327800000|2024-12-27 19:30:00|39407.5|39387.5|39407.9|39387.9|39415.6|39395.6|39402.9|39382.9|168
1735328100000|2024-12-27 19:35:00|39405.5|39385.5|39395.9|39375.9|39407.7|39387.7|39395.1|39375.1|163
1735328400000|2024-12-27 19:40:00|39395.7|39375.7|39399.2|39379.2|39404.5|39384.5|39395.1|39375.1|129
1735328700000|2024-12-27 19:45:00|39399.3|39379.3|39399.2|39379.2|39404.2|39384.2|39396.5|39376.5|158
1735329000000|2024-12-27 19:50:00|39400.8|39380.8|39390.9|39370.9|39400.8|39380.8|39390.9|39370.9|150
1735329300000|2024-12-27 19:55:00|39390.8|39370.8|39392.5|39372.5|39394.5|39374.5|39383.8|39363.8|169
1735329600000|2024-12-27 20:00:00|39392.3|39372.3|39405.5|39385.5|39417.5|39397.5|39390.8|39370.8|174
1735329900000|2024-12-27 20:05:00|39405.2|39385.2|39409.4|39389.4|39416.5|39396.5|39401.9|39381.9|165
1735330200000|2024-12-27 20:10:00|39408.7|39388.7|39418.2|39398.2|39421.3|39401.3|39406|39386|137
1735330500000|2024-12-27 20:15:00|39418.5|39398.5|39410.7|39390.7|39418.9|39398.9|39407.6|39387.6|123
1735330800000|2024-12-27 20:20:00|39410.6|39390.6|39409.8|39389.8|39433.5|39397.6|39408.7|39379|83
1735331100000|2024-12-27 20:25:00|39410.5|39390.5|39414.3|39394.3|39417.3|39397.3|39407|39387|95
1735331400000|2024-12-27 20:30:00|39416.3|39396.3|39412.1|39392.1|39417|39397|39409.6|39389.6|75
1735331700000|2024-12-27 20:35:00|39411.7|39391.7|39399.8|39379.8|39431.6|39393.8|39398.2|39378.2|99
1735332000000|2024-12-27 20:40:00|39397.4|39377.4|39410|39390|39411.5|39391.5|39397.1|39377.1|105
1735332300000|2024-12-27 20:45:00|39410.1|39390.1|39407.4|39387.4|39411.4|39391.4|39403.1|39383.1|127
1735332600000|2024-12-27 20:50:00|39410.2|39390.2|39423.2|39368.1|39424|39390.2|39394.2|39356.7|155
1735332900000|2024-12-27 20:55:00|39426.3|39368.7|39414.2|39364.2|39426.3|39370.6|39409.8|39355.7|193
1735333200000|2024-12-27 21:00:00|39411.9|39361.9|39425.6|39375.6|39426|39376|39411.9|39361.9|100
1735333500000|2024-12-27 21:05:00|39425.7|39375.7|39428.6|39378.6|39449.7|39381.9|39421|39358.3|105
1735333800000|2024-12-27 21:10:00|39445.5|39360.5|39426.8|39376.8|39449.7|39381.5|39422.3|39354.9|97
1735334100000|2024-12-27 21:15:00|39426.7|39376.7|39445.9|39360.4|39450.1|39380.6|39424.8|39356.3|98
1735334400000|2024-12-27 21:20:00|39447.1|39359.2|39455.1|39354.4|39455.1|39380.5|39428.8|39350.8|111
1735334700000|2024-12-27 21:25:00|39455.3|39354.1|39463.7|39358|39463.7|39359.4|39455.1|39353.4|104
1735335000000|2024-12-27 21:30:00|39459.3|39351.2|39452.9|39352.7|39461.8|39359.7|39452.9|39349.2|115
1735335300000|2024-12-27 21:35:00|39453.1|39352.4|39449.3|39343.6|39461|39357.8|39443.2|39340.4|127
1735335600000|2024-12-27 21:40:00|39449.7|39343.4|39453.7|39342.7|39460.9|39358.1|39446.7|39341|86
1735335900000|2024-12-27 21:45:00|39454.2|39342.5|39453.7|39333.7|39460.2|39350.6|39441.3|39326.4|140
1735336200000|2024-12-27 21:50:00|39470.3|39350.3|39447.8|39327.8|39501.1|39381.1|39446|39326|154
1735336500000|2024-12-27 21:55:00|39448.1|39328.1|39445.4|39325.4|39470.2|39350.2|39433.2|39313.2|139
1735506000000|2024-12-29 21:00:00||39312.5||39312.5||39312.5||39312.5|1
1735509900000|2024-12-29 22:05:00|39551.1|39406.1|39550.1|39405.1|39551.1|39406.1|39550.1|39405.1|2
1735510500000|2024-12-29 22:15:00|39551.1|39406.1|39552|39407|39552|39407|39550.1|39405.1|3
1735511400000|2024-12-29 22:30:00|39565.8|39420.8|39566.3|39421.3|39566.3|39421.3|39565.8|39420.8|2
1735511700000|2024-12-29 22:35:00|39569.3|39424.3|39569.6|39424.6|39569.6|39424.6|39569.2|39424.2|5
1735512000000|2024-12-29 22:40:00|39569.9|39424.9|39554.9|39409.9|39569.9|39424.9|39554.9|39409.9|2
1735512300000|2024-12-29 22:45:00|39557.2|39412.2|39553.9|39408.9|39557.6|39412.6|39553.9|39408.9|5
1735512600000|2024-12-29 22:50:00|39556.7|39411.7|39562.9|39417.9|39562.9|39417.9|39556.7|39411.7|2
1735512900000|2024-12-29 22:55:00|39563|39418|39544.4|39399.4|39564.9|39419.9|39544.4|39399.4|5
1735513200000|2024-12-29 23:00:00|39535.4|39390.4|39540.4|39420.4|39559.2|39422.6|39535.4|39390.4|100
1735513500000|2024-12-29 23:05:00|39536.3|39416.3|39520.8|39400.8|39537.2|39417.2|39520.6|39400.6|47
1735513800000|2024-12-29 23:10:00|39520.3|39400.3|39522|39402|39529.2|39409.2|39519.4|39399.4|50
1735514100000|2024-12-29 23:15:00|39521.8|39401.8|39529.1|39409.1|39532|39412|39521.7|39401.7|52
1735514400000|2024-12-29 23:20:00|39528.8|39408.8|39532.8|39412.8|39532.8|39412.8|39519.5|39399.5|35
1735514700000|2024-12-29 23:25:00|39532|39412|39523.5|39403.5|39536|39416|39520|39400|79
1735515000000|2024-12-29 23:30:00|39524|39404|39537.2|39417.2|39543.5|39423.5|39515.5|39395.5|84
1735515300000|2024-12-29 23:35:00|39536.7|39416.7|39535|39415|39550|39430|39531.5|39411.5|34
1735515600000|2024-12-29 23:40:00|39536.6|39416.6|39532.5|39412.5|39543.9|39423.9|39532|39412|69
1735515900000|2024-12-29 23:45:00|39533|39413|39533.7|39413.7|39536.9|39416.9|39528.5|39408.5|45
1735516200000|2024-12-29 23:50:00|39534.1|39414.1|39535.5|39415.5|39543.6|39423.6|39532|39412|54
1735516500000|2024-12-29 23:55:00|39534|39414|39533.7|39413.7|39543.7|39423.7|39526.5|39406.5|53
1735516800000|2024-12-30 00:00:00|39534.5|39414.5|39547|39427|39555|39435|39532.1|39412.1|135
1735517100000|2024-12-30 00:05:00|39545.5|39425.5|39545.1|39425.1|39549.1|39429.1|39540.5|39420.5|65
1735517400000|2024-12-30 00:10:00|39541.6|39421.6|39462.8|39342.8|39549.3|39429.3|39454.7|39334.7|117
1735517700000|2024-12-30 00:15:00|39462.6|39342.6|39445.3|39325.3|39462.6|39342.6|39433.8|39313.8|103
1735518000000|2024-12-30 00:20:00|39446.2|39326.2|39449.4|39329.4|39453.7|39333.7|39443.6|39323.6|75
1735518300000|2024-12-30 00:25:00|39449.6|39329.6|39443.3|39323.3|39453.2|39333.2|39440.9|39320.9|88
1735518600000|2024-12-30 00:30:00|39443.2|39323.2|39449.6|39329.6|39452|39332|39442.6|39322.6|62
1735518900000|2024-12-30 00:35:00|39449.5|39329.5|39447.2|39327.2|39451.6|39331.6|39443|39323|87
1735519200000|2024-12-30 00:40:00|39447.4|39327.4|39478.2|39358.2|39503.7|39383.7|39447|39327|106
1735519500000|2024-12-30 00:45:00|39478|39358|39499.2|39379.2|39510.7|39390.7|39478|39358|100
1735519800000|2024-12-30 00:50:00|39480.2|39360.2|39437.6|39337.3|39480.2|39360.2|39417.1|39314.9|159
1735520100000|2024-12-30 00:55:00|39443.4|39334.6|39440.3|39335.3|39450.1|39349.7|39429.7|39321|136
1735520400000|2024-12-30 01:00:00|39447.5|39332.6|39429.7|39359|39447.7|39363.5|39419.3|39328|245
1735520700000|2024-12-30 01:05:00|39434.2|39361|39420.7|39368.1|39440.7|39378.2|39419.6|39348.4|187
1735521000000|2024-12-30 01:10:00|39420.2|39368.5|39429.4|39361.3|39440|39394.7|39414.6|39353.9|189
1735521300000|2024-12-30 01:15:00|39429.2|39363|39425.4|39361.9|39440.1|39378|39422.4|39352.5|180
1735521600000|2024-12-30 01:20:00|39424|39362.9|39421.4|39354.7|39436.3|39375.9|39417.9|39344.3|224
1735521900000|2024-12-30 01:25:00|39421.5|39354.6|39418|39348.9|39426.3|39355.3|39412.5|39337.9|150
1735522200000|2024-12-30 01:30:00|39418.1|39344.2|39402.9|39337.3|39418.1|39352.3|39397.2|39328.2|130
1735522500000|2024-12-30 01:35:00|39407.1|39337.4|39408|39349|39413.4|39354.4|39393.5|39328.1|118
1735522800000|2024-12-30 01:40:00|39409.7|39350.9|39408.6|39347.7|39412.1|39373.9|39387.9|39346.1|99
1735523100000|2024-12-30 01:45:00|39404.4|39354.4|39390.1|39370.1|39409.1|39371.1|39389.9|39346.6|70
1735523400000|2024-12-30 01:50:00|39390.2|39370.2|39406.7|39356.7|39412.4|39371.8|39390.1|39348.9|62
1735523700000|2024-12-30 01:55:00|39406.4|39356.4|39406.1|39386.1|39423.8|39387|39396.3|39350.6|97
1735524000000|2024-12-30 02:00:00|39406.2|39386.2|39424.5|39374.5|39428.2|39388.3|39402|39362.1|79
1735524300000|2024-12-30 02:05:00|39426.5|39376.5|39403.2|39383.2|39429.4|39386.3|39402.3|39360.9|83
1735524600000|2024-12-30 02:10:00|39419.3|39361.4|39420|39361.7|39423|39383.8|39402.1|39361.4|54
1735524900000|2024-12-30 02:15:00|39402.7|39361.8|39414.6|39364.6|39425.5|39386.7|39398.1|39360.2|64
1735525200000|2024-12-30 02:20:00|39418.9|39359.9|39420.8|39362.4|39421.7|39383.5|39402.8|39359.7|52
1735525500000|2024-12-30 02:25:00|39403.2|39362.5|39403|39383|39421.5|39383.2|39402.7|39360.2|39
1735525800000|2024-12-30 02:30:00|39403.1|39383.1|39423.1|39363.5|39425.1|39384.4|39398.2|39355.8|70
1735526100000|2024-12-30 02:35:00|39424.8|39365.3|39418.9|39360.5|39430.9|39385.5|39398.6|39359.1|81
1735526400000|2024-12-30 02:40:00|39418.8|39360.4|39422.7|39362.5|39424.6|39385.5|39398.3|39358.5|82
1735526700000|2024-12-30 02:45:00|39422.6|39367.3|39411.3|39391.3|39430.7|39391.3|39401.5|39363.3|90
1735527000000|2024-12-30 02:50:00|39428.1|39369.6|39430.5|39370.6|39430.5|39391.5|39405.7|39364.8|61
1735527300000|2024-12-30 02:55:00|39427|39367.1|39426.5|39368.2|39430.4|39391.7|39406.5|39359.9|69
1735527600000|2024-12-30 03:00:00|39426.4|39367.8|39428.6|39378.6|39437.4|39395.7|39410.1|39365.5|106
1735527900000|2024-12-30 03:05:00|39428.5|39378.5|39432.5|39373.8|39436|39395.9|39409.5|39365.9|94
1735528200000|2024-12-30 03:10:00|39430.3|39368.7|39449.2|39384.2|39453.5|39399.1|39415.5|39368.1|107
1735528500000|2024-12-30 03:15:00|39449.1|39384.7|39441.4|39380.4|39449.4|39388.4|39430.8|39373.5|106
1735528800000|2024-12-30 03:20:00|39438.1|39377.2|39433.2|39383.2|39443.7|39383.7|39429.8|39371.2|97
1735529100000|2024-12-30 03:25:00|39433|39383|39437|39376.5|39443.1|39383.5|39431.5|39373|82
1735529400000|2024-12-30 03:30:00|39436.9|39376.8|39442|39371.1|39442|39401.3|39420|39371.1|77
1735529700000|2024-12-30 03:35:00|39441.9|39371.2|39431.6|39370.7|39442.2|39399.2|39419.2|39370.6|72
1735530000000|2024-12-30 03:40:00|39432.2|39376.5|39425.8|39375.8|39434.4|39376.9|39425.7|39368.2|71
1735530300000|2024-12-30 03:45:00|39425.9|39375.9|39431.1|39368.7|39433|39375.9|39422.8|39362.6|76
1735530600000|2024-12-30 03:50:00|39431|39368.6|39430.2|39369.2|39438.9|39391.8|39409.9|39368.3|93
1735530900000|2024-12-30 03:55:00|39430.3|39369.1|39427.4|39377.4|39436.6|39378.6|39426|39368.3|101
1735531200000|2024-12-30 04:00:00|39427.7|39377.7|39433.9|39376.1|39433.9|39393.1|39411.9|39372.5|59
1735531500000|2024-12-30 04:05:00|39433.8|39376|39431.6|39373.6|39434|39394.4|39410.2|39368.8|71
1735531800000|2024-12-30 04:10:00|39430.5|39370.7|39433.7|39372.6|39439|39395.7|39409.9|39370.7|75
1735532100000|2024-12-30 04:15:00|39427.3|39377.3|39426.5|39376.5|39436.8|39398.1|39413|39369.3|88
1735532400000|2024-12-30 04:20:00|39434.2|39372.2|39432.7|39369.8|39434.5|39377.9|39423.3|39367|87
1735532700000|2024-12-30 04:25:00|39432.8|39370|39433.4|39370.1|39434.1|39375.2|39424.7|39368.6|40
1735533000000|2024-12-30 04:30:00|39424.8|39374.8|39431.9|39372.7|39433.1|39375.8|39424|39369.3|48
1735533300000|2024-12-30 04:35:00|39432.1|39373|39433.8|39372.1|39435|39395.4|39411|39370.1|68
1735533600000|2024-12-30 04:40:00|39426.2|39376.2|39433.7|39372.5|39436.5|39397.3|39417.3|39369.2|58
1735533900000|2024-12-30 04:45:00|39426.3|39376.3|39423.4|39373.4|39434.7|39376.3|39423.3|39364.9|68
1735534200000|2024-12-30 04:50:00|39431.2|39369.7|39431.1|39369.3|39432.8|39374.6|39423.1|39368.1|55
1735534500000|2024-12-30 04:55:00|39423.4|39373.4|39432.7|39369.1|39433|39373.4|39421|39361.4|74
1735534800000|2024-12-30 05:00:00|39433.2|39372.6|39422.5|39372.5|39433.4|39395.9|39411.4|39365.8|115
1735535100000|2024-12-30 05:05:00|39430.2|39367.5|39423.2|39373.2|39430.3|39373.4|39422.8|39363.6|66
1735535400000|2024-12-30 05:10:00|39423.4|39373.4|39430.7|39369.5|39433|39373.5|39422.8|39365.2|58
1735535700000|2024-12-30 05:15:00|39430.8|39369.3|39427.3|39368.3|39431.6|39386.7|39406.3|39365.2|86
1735536000000|2024-12-30 05:20:00|39421.1|39371.1|39424.7|39374.7|39435.6|39395.1|39408.9|39367.5|78
1735536300000|2024-12-30 05:25:00|39424.4|39374.4|39424.3|39374.3|39433.7|39395.5|39409.6|39366.2|94
1735536600000|2024-12-30 05:30:00|39424.4|39374.4|39437|39371.3|39438.1|39396.5|39416|39366.8|99
1735536900000|2024-12-30 05:35:00|39427|39373.5|39430.1|39363.4|39437|39373.5|39421.5|39358.3|96
1735537200000|2024-12-30 05:40:00|39429.5|39364.8|39426|39376|39434.7|39396|39410.5|39361.5|107
1735537500000|2024-12-30 05:45:00|39434|39370.9|39436|39373.2|39438|39382.1|39425.8|39368.6|92
1735537800000|2024-12-30 05:50:00|39432.7|39369.8|39405.9|39385.9|39433.3|39388.2|39405.9|39362.8|93
1735538100000|2024-12-30 05:55:00|39411|39391|39431.2|39372.1|39442.4|39403.3|39411|39364.8|135
1735538400000|2024-12-30 06:00:00|39427.6|39374.9|39393.7|39373.7|39432.2|39386.3|39393.5|39352.4|169
1735538700000|2024-12-30 06:05:00|39393|39373|39408.5|39357.3|39417.5|39374.2|39392.2|39349.6|96
1735539000000|2024-12-30 06:10:00|39408|39357.9|39411.2|39361.2|39414.7|39380.9|39395.7|39349.6|126
1735539300000|2024-12-30 06:15:00|39413.3|39360.6|39408.9|39358.9|39417.7|39376.5|39392.9|39348.3|125
1735539600000|2024-12-30 06:20:00|39408.1|39358.1|39413.7|39361.4|39419.4|39381.3|39393.5|39350.7|133
1735539900000|2024-12-30 06:25:00|39411.7|39359.4|39419.5|39356.6|39423.2|39384.6|39390.7|39349.5|153
1735540200000|2024-12-30 06:30:00|39419.3|39356.8|39402.2|39348.1|39421.5|39357.8|39397.3|39340.8|152
1735540500000|2024-12-30 06:35:00|39399.5|39348|39413.3|39351.4|39414|39372|39384.2|39339.6|144
1735540800000|2024-12-30 06:40:00|39413.1|39350.3|39416|39350.3|39416.4|39356.5|39401.4|39344.9|141
1735541100000|2024-12-30 06:45:00|39415.9|39349.5|39414.2|39353.4|39419|39374.3|39392.8|39346.2|127
1735541400000|2024-12-30 06:50:00|39414.1|39353.5|39389.3|39369.3|39416.2|39375.3|39389.1|39347.3|120
1735541700000|2024-12-30 06:55:00|39387.4|39367.4|39406.6|39356.6|39411.2|39371.3|39387.4|39345.7|99
1735542000000|2024-12-30 07:00:00|39407.7|39357.7|39397.2|39377.2|39408.6|39381.3|39389.2|39352.9|140
1735542300000|2024-12-30 07:05:00|39397.3|39377.3|39399.2|39379.2|39410.9|39390.9|39393.3|39373.3|180
1735542600000|2024-12-30 07:10:00|39400.1|39380.1|39401.7|39381.7|39406.7|39386.7|39397.6|39377.6|164
1735542900000|2024-12-30 07:15:00|39402.7|39382.7|39401.1|39381.1|39407.1|39387.1|39395.4|39375.4|179
1735543200000|2024-12-30 07:20:00|39400.3|39380.3|39408.5|39388.5|39408.8|39388.8|39398.2|39378.2|123
1735543500000|2024-12-30 07:25:00|39406.8|39386.8|39408.8|39388.8|39413|39393|39402|39382|123
1735543800000|2024-12-30 07:30:00|39408.7|39388.7|39445.2|39391.9|39446.9|39410.8|39406.1|39386.1|207
1735544100000|2024-12-30 07:35:00|39443.4|39392.7|39437.2|39387.2|39443.4|39392.7|39432.7|39382.2|127
1735544400000|2024-12-30 07:40:00|39436.8|39386.8|39433.9|39383.9|39439|39387|39426.8|39376.8|138
1735544700000|2024-12-30 07:45:00|39434|39384|39446.8|39396.8|39447.2|39397.2|39430.8|39377.2|121
1735545000000|2024-12-30 07:50:00|39446.7|39396.7|39448.4|39398.4|39454.5|39404.1|39437.4|39386.4|164
1735545300000|2024-12-30 07:55:00|39449.6|39399.6|39465.9|39368.4|39465.9|39414.6|39419.1|39368.4|263
1735545600000|2024-12-30 08:00:00|39488.2|39379.1|39440.8|39390.8|39488.2|39397.6|39434.5|39353.9|318
1735545900000|2024-12-30 08:05:00|39441.8|39391.8|39427.4|39407.4|39445.8|39409|39413.5|39378|279
1735546200000|2024-12-30 08:10:00|39428.5|39408.5|39451|39431|39455.4|39435.4|39423|39403|220
1735546500000|2024-12-30 08:15:00|39450.9|39430.9|39466.1|39446.1|39472.4|39452.4|39446.2|39426.2|286
1735546800000|2024-12-30 08:20:00|39465.6|39445.6|39493.9|39473.9|39504.9|39479.9|39465.3|39441.9|257
1735547100000|2024-12-30 08:25:00|39495.2|39475.2|39509.2|39489.2|39533.7|39513.7|39486.8|39466.8|258
1735547400000|2024-12-30 08:30:00|39509.4|39489.4|39489|39469|39532|39512|39489|39469|157
1735547700000|2024-12-30 08:35:00|39489.5|39469.5|39497.6|39477.6|39506.6|39479.7|39482.3|39449.6|157
1735548000000|2024-12-30 08:40:00|39496.7|39476.7|39490.9|39470.9|39497.6|39477.6|39487.9|39467.9|202
1735548300000|2024-12-30 08:45:00|39490.8|39470.8|39496.4|39476.4|39497|39477|39488.7|39468.7|130
1735548600000|2024-12-30 08:50:00|39496.7|39476.7|39503.3|39483.3|39504.3|39484.3|39487.1|39467.1|185
1735548900000|2024-12-30 08:55:00|39503.9|39483.9|39492.9|39472.9|39526.2|39506.2|39489.5|39469.5|212
1735549200000|2024-12-30 09:00:00|39493.1|39473.1|39462.8|39442.8|39499.9|39479.9|39462.8|39442.8|164
1735549500000|2024-12-30 09:05:00|39463|39443|39437.7|39417.7|39473.5|39453.5|39435.3|39415.3|221
1735549800000|2024-12-30 09:10:00|39437.6|39417.6|39459.7|39439.7|39474.6|39454.6|39436.1|39416.1|201
1735550100000|2024-12-30 09:15:00|39459.9|39439.9|39462.4|39442.4|39477|39457|39448|39428|159
1735550400000|2024-12-30 09:20:00|39463.6|39443.6|39491.2|39471.2|39502.9|39482.9|39463.6|39443.6|213
1735550700000|2024-12-30 09:25:00|39491.8|39471.8|39477.5|39457.5|39505.2|39485.2|39473.3|39453.3|166
1735551000000|2024-12-30 09:30:00|39478.8|39458.8|39476.1|39456.1|39480.5|39460.5|39469.2|39449.2|148
1735551300000|2024-12-30 09:35:00|39476.3|39456.3|39453.5|39433.5|39488.5|39468.5|39453.5|39433.5|149
1735551600000|2024-12-30 09:40:00|39453.3|39433.3|39441.4|39421.4|39455.8|39435.8|39426.9|39406.9|199
1735551900000|2024-12-30 09:45:00|39441.9|39421.9|39436.3|39416.3|39443.6|39423.6|39427.8|39407.8|182
1735552200000|2024-12-30 09:50:00|39436.1|39416.1|39409|39389|39442.3|39422.3|39396.4|39376.4|269
1735552500000|2024-12-30 09:55:00|39409.1|39389.1|39422.9|39402.9|39423.5|39403.5|39383.8|39363.8|249
1735552800000|2024-12-30 10:00:00|39423.7|39403.7|39393.3|39373.3|39423.8|39403.8|39387.6|39367.6|202
1735553100000|2024-12-30 10:05:00|39392|39372|39384.4|39364.4|39398.9|39378.9|39383.2|39363.2|199
1735553400000|2024-12-30 10:10:00|39385.2|39365.2|39385.8|39365.8|39393.9|39373.9|39373.9|39353.9|252
1735553700000|2024-12-30 10:15:00|39386.3|39366.3|39385.7|39365.7|39389.4|39369.4|39378.1|39358.1|223
1735554000000|2024-12-30 10:20:00|39385.6|39365.6|39389.2|39369.2|39397|39377|39381.2|39361.2|216
1735554300000|2024-12-30 10:25:00|39389.3|39369.3|39393.9|39373.9|39396.3|39376.3|39384.9|39364.9|179
1735554600000|2024-12-30 10:30:00|39394.3|39374.3|39398.1|39378.1|39400.2|39380.2|39390.6|39370.6|154
1735554900000|2024-12-30 10:35:00|39398.2|39378.2|39403.1|39383.1|39408.4|39388.4|39386|39366|185
1735555200000|2024-12-30 10:40:00|39404|39384|39395.2|39375.2|39405.4|39385.4|39391.9|39371.9|181
1735555500000|2024-12-30 10:45:00|39395|39375|39382.7|39362.7|39395|39375|39381.4|39361.4|201
1735555800000|2024-12-30 10:50:00|39382.8|39362.8|39387.9|39367.9|39392.9|39372.9|39371.6|39351.6|207
1735556100000|2024-12-30 10:55:00|39387.2|39367.2|39408.9|39388.9|39410.9|39390.9|39380.8|39360.8|177
1735556400000|2024-12-30 11:00:00|39409.8|39389.8|39408.7|39388.7|39422|39402|39403.2|39383.2|215
1735556700000|2024-12-30 11:05:00|39408|39388|39384.6|39364.6|39408|39388|39374.8|39354.8|261
1735557000000|2024-12-30 11:10:00|39384.7|39364.7|39376|39356|39395.8|39375.8|39375|39355|199
1735557300000|2024-12-30 11:15:00|39378.3|39358.3|39378.7|39358.7|39388.9|39368.9|39375|39355|170
1735557600000|2024-12-30 11:20:00|39378.8|39358.8|39361|39341|39378.9|39358.9|39344.5|39324.5|240
1735557900000|2024-12-30 11:25:00|39361.8|39341.8|39377.8|39357.8|39385.8|39365.8|39360.9|39340.9|132
1735558200000|2024-12-30 11:30:00|39380.6|39360.6|39387.5|39367.5|39390.4|39370.4|39377.3|39357.3|156
1735558500000|2024-12-30 11:35:00|39387.6|39367.6|39378.7|39358.7|39390.8|39370.8|39366.3|39346.3|184
1735558800000|2024-12-30 11:40:00|39378|39358|39398.6|39378.6|39401.1|39381.1|39368.9|39348.9|168
1735559100000|2024-12-30 11:45:00|39398.4|39378.4|39411.4|39391.4|39412.4|39392.4|39388.9|39368.9|283
1735559400000|2024-12-30 11:50:00|39412.2|39392.2|39391.4|39371.4|39426.9|39406.9|39388|39368|190
1735559700000|2024-12-30 11:55:00|39390.7|39370.7|39393.5|39373.5|39396.4|39376.4|39371|39351|234
1735560000000|2024-12-30 12:00:00|39392.7|39372.7|39387.7|39367.7|39401.8|39381.8|39386.6|39366.6|163
1735560300000|2024-12-30 12:05:00|39387.6|39367.6|39368.7|39348.7|39387.6|39367.6|39355.9|39335.9|217
1735560600000|2024-12-30 12:10:00|39368.9|39348.9|39365.1|39345.1|39375.2|39355.2|39355.8|39335.8|210
1735560900000|2024-12-30 12:15:00|39364.6|39344.6|39393|39373|39393.2|39373.2|39364.6|39344.6|173
1735561200000|2024-12-30 12:20:00|39393.1|39373.1|39408.8|39388.8|39440.6|39420.6|39391.5|39371.5|258
1735561500000|2024-12-30 12:25:00|39408.4|39388.4|39395.7|39375.7|39428.2|39408.2|39395.4|39375.4|243
1735561800000|2024-12-30 12:30:00|39395.5|39375.5|39397.6|39377.6|39399.8|39379.8|39381.8|39361.8|174
1735562100000|2024-12-30 12:35:00|39396.4|39376.4|39402.5|39382.5|39404|39384|39390.4|39370.4|140
1735562400000|2024-12-30 12:40:00|39402.8|39382.8|39365|39345|39403.5|39383.5|39362.7|39342.7|194
1735562700000|2024-12-30 12:45:00|39365.8|39345.8|39363.6|39343.6|39367.8|39347.8|39342.7|39322.7|206
1735563000000|2024-12-30 12:50:00|39364.5|39344.5|39368.1|39348.1|39376.7|39356.7|39361.5|39341.5|184
1735563300000|2024-12-30 12:55:00|39368.3|39348.3|39366.3|39346.3|39370.2|39350.2|39357.3|39337.3|184
1735563600000|2024-12-30 13:00:00|39366.5|39346.5|39381.7|39361.7|39387.5|39367.5|39356.1|39336.1|213
1735563900000|2024-12-30 13:05:00|39382.5|39362.5|39413.2|39393.2|39418|39398|39375|39355|218
1735564200000|2024-12-30 13:10:00|39413.1|39393.1|39427.1|39407.1|39433.4|39413.4|39413.1|39393.1|208
1735564500000|2024-12-30 13:15:00|39427.3|39407.3|39428.8|39408.8|39437.6|39417.6|39415|39395|213
1735564800000|2024-12-30 13:20:00|39429|39409|39408.5|39388.5|39429|39409|39398|39378|235
1735565100000|2024-12-30 13:25:00|39408.3|39388.3|39423.5|39403.5|39425.9|39405.9|39408|39388|200
1735565400000|2024-12-30 13:30:00|39422.7|39402.7|39440.1|39420.1|39445.2|39425.2|39418.4|39398.4|228
1735565700000|2024-12-30 13:35:00|39439.2|39419.2|39431.7|39411.7|39454.7|39434.7|39428.2|39408.2|217
1735566000000|2024-12-30 13:40:00|39431|39411|39452.8|39432.8|39454|39434|39429|39409|187
1735566300000|2024-12-30 13:45:00|39452.7|39432.7|39488.7|39468.7|39492.8|39472.8|39445.3|39425.3|220
1735566600000|2024-12-30 13:50:00|39488.5|39468.5|39546.4|39526.4|39549.1|39529.1|39478.6|39458.6|336
1735566900000|2024-12-30 13:55:00|39547.2|39527.2|39641.3|39621.3|39655.7|39635.7|39547.2|39527.2|657
1735567200000|2024-12-30 14:00:00|39640.1|39620.1|39588|39568|39675.6|39655.6|39585.4|39565.4|609
1735567500000|2024-12-30 14:05:00|39587.1|39567.1|39562.9|39542.9|39589|39569|39558.9|39538.9|415
1735567800000|2024-12-30 14:10:00|39562.8|39542.8|39548|39528|39562.8|39542.8|39529.9|39509.9|373
1735568100000|2024-12-30 14:15:00|39548.3|39528.3|39543.3|39523.3|39549.3|39529.3|39515.3|39495.3|385
1735568400000|2024-12-30 14:20:00|39543.2|39523.2|39556.7|39536.7|39571|39547.1|39514.5|39494.5|441
1735568700000|2024-12-30 14:25:00|39556.5|39536.5|39559.4|39539.4|39578.8|39558.8|39547.3|39527.3|386
1735569000000|2024-12-30 14:30:00|39560.5|39540.5|39609.3|39589.3|39609.3|39589.3|39560.5|39540.5|361
1735569300000|2024-12-30 14:35:00|39608.1|39588.1|39617.3|39597.3|39663|39623.7|39600.9|39575.2|356
1735569600000|2024-12-30 14:40:00|39618.2|39598.2|39629.5|39555.5|39634.7|39599.2|39602.7|39552.3|342
1735569900000|2024-12-30 14:45:00|39629.9|39553.9|39566.7|39546.7|39629.9|39582.5|39565|39545|351
1735570200000|2024-12-30 14:50:00|39567.9|39547.9|39564.4|39544.4|39609.7|39588.1|39550.7|39530.7|272
1735570500000|2024-12-30 14:55:00|39564.8|39544.8|39569.4|39549.4|39569.9|39549.9|39541.4|39521.4|253
1735570800000|2024-12-30 15:00:00|39571|39551|39582.4|39562.4|39591.4|39571.4|39560.3|39540.3|268
1735571100000|2024-12-30 15:05:00|39581|39561|39567.3|39547.3|39586.9|39566.9|39545.4|39525.4|286
1735571400000|2024-12-30 15:10:00|39568.4|39548.4|39580.1|39560.1|39590.3|39570.3|39561.2|39541.2|268
1735571700000|2024-12-30 15:15:00|39581.5|39561.5|39593.3|39573.3|39610.1|39590.1|39580.7|39560.7|197
1735572000000|2024-12-30 15:20:00|39592.1|39572.1|39579.9|39559.9|39592.1|39572.1|39562|39542|266
1735572300000|2024-12-30 15:25:00|39581.1|39561.1|39595.2|39575.2|39610.8|39590.8|39581.1|39561.1|271
1735572600000|2024-12-30 15:30:00|39596.4|39576.4|39596.8|39576.8|39610.3|39590.3|39581.3|39561.3|218
1735572900000|2024-12-30 15:35:00|39596|39576|39594.8|39574.8|39620.3|39600.3|39589.4|39569.4|242
1735573200000|2024-12-30 15:40:00|39595.1|39575.1|39636.9|39616.9|39641.8|39621.8|39589|39569|245
1735573500000|2024-12-30 15:45:00|39637.5|39617.5|39662.7|39642.7|39667.8|39647.8|39629.3|39609.3|341
1735573800000|2024-12-30 15:50:00|39662.3|39642.3|39653.3|39633.3|39675.9|39655.9|39636.1|39616.1|292
1735574100000|2024-12-30 15:55:00|39651.8|39631.8|39639.1|39619.1|39658.7|39638.7|39636.1|39616.1|314
1735574400000|2024-12-30 16:00:00|39639|39619|39642.7|39622.7|39646.8|39626.8|39610.8|39590.8|325
1735574700000|2024-12-30 16:05:00|39642.5|39622.5|39625.2|39605.2|39643.1|39623.1|39624.5|39604.5|181
1735575000000|2024-12-30 16:10:00|39624.7|39604.7|39632|39612|39640.2|39620.2|39614.1|39594.1|183
1735575300000|2024-12-30 16:15:00|39633.5|39613.5|39612.7|39592.7|39633.7|39613.7|39591.3|39571.3|256
1735575600000|2024-12-30 16:20:00|39613.8|39593.8|39651.2|39631.2|39654.3|39634.3|39610.5|39590.5|210
1735575900000|2024-12-30 16:25:00|39651.7|39631.7|39632.4|39612.4|39652.3|39632.3|39632.4|39612.4|190
1735576200000|2024-12-30 16:30:00|39632.5|39612.5|39610.3|39590.3|39632.5|39612.5|39608.9|39588.9|202
1735576500000|2024-12-30 16:35:00|39609.8|39589.8|39594.6|39574.6|39614.4|39594.4|39594.6|39574.6|211
1735576800000|2024-12-30 16:40:00|39593.3|39573.3|39601.3|39581.3|39605.9|39585.9|39580.2|39560.2|242
1735577100000|2024-12-30 16:45:00|39601.1|39581.1|39641.9|39621.9|39644.3|39624.3|39595.1|39575.1|205
1735577400000|2024-12-30 16:50:00|39643.1|39623.1|39620.6|39600.6|39644.7|39624.7|39620.6|39600.6|237
1735577700000|2024-12-30 16:55:00|39621.1|39601.1|39623.4|39603.4|39629.9|39609.9|39607.3|39587.3|229
1735578000000|2024-12-30 17:00:00|39624.8|39604.8|39612.4|39592.4|39629.7|39609.7|39604|39584|190
1735578300000|2024-12-30 17:05:00|39610.9|39590.9|39619.5|39599.5|39622.6|39602.6|39607.5|39587.5|202
1735578600000|2024-12-30 17:10:00|39617.9|39597.9|39599.8|39579.8|39635.7|39615.7|39595.8|39575.8|249
1735578900000|2024-12-30 17:15:00|39600.5|39580.5|39605.3|39585.3|39613|39593|39597.3|39577.3|213
1735579200000|2024-12-30 17:20:00|39606.8|39586.8|39584.7|39564.7|39610.7|39590.7|39580.8|39560.8|241
1735579500000|2024-12-30 17:25:00|39584.2|39564.2|39598.5|39578.5|39603.7|39583.7|39582.5|39562.5|202
1735579800000|2024-12-30 17:30:00|39596.5|39576.5|39615.6|39565.6|39620.6|39580|39594.2|39553.2|171
1735580100000|2024-12-30 17:35:00|39615|39565|39631.6|39581.6|39639.4|39589.4|39615|39563.8|167
1735580400000|2024-12-30 17:40:00|39631.7|39581.7|39620.5|39566.9|39639.5|39589.5|39617.4|39563.6|157
1735580700000|2024-12-30 17:45:00|39620.2|39566.4|39604.2|39552|39625.6|39573.9|39598.2|39536|176
1735581000000|2024-12-30 17:50:00|39606.2|39551.3|39611.2|39551.1|39621.2|39556.4|39599.1|39538.5|174
1735581300000|2024-12-30 17:55:00|39610.7|39551.4|39605.3|39541.3|39617.5|39557.7|39598.1|39541.3|161
1735581600000|2024-12-30 18:00:00|39597|39545.8|39604.9|39543.1|39614.9|39552.8|39589.9|39534.5|158
1735581900000|2024-12-30 18:05:00|39603.4|39541.6|39582.1|39519.5|39603.4|39544.1|39574.6|39516|176
1735582200000|2024-12-30 18:10:00|39576.2|39520.3|39581.1|39531.1|39591.2|39537.9|39573|39514.8|153
1735582500000|2024-12-30 18:15:00|39581.4|39531.4|39586.7|39536.5|39587.9|39537.9|39573.5|39521.3|151
1735582800000|2024-12-30 18:20:00|39585.9|39536.2|39600.3|39533.5|39600.8|39560.5|39571|39532.4|151
1735583100000|2024-12-30 18:25:00|39599.2|39528.3|39586.9|39536.9|39599.2|39545.9|39583.9|39528.3|160
1735583400000|2024-12-30 18:30:00|39586.5|39536.5|39575.8|39525.8|39592.3|39542.3|39575.8|39519.5|173
1735583700000|2024-12-30 18:35:00|39575.7|39525.7|39586|39533.3|39589.8|39537.4|39569.3|39516.9|172
1735584000000|2024-12-30 18:40:00|39585.2|39532.8|39575.5|39516|39591|39532.8|39566.3|39499|152
1735584300000|2024-12-30 18:45:00|39574.5|39515.9|39571|39518.6|39582|39518.6|39559.7|39496|164
1735584600000|2024-12-30 18:50:00|39569.5|39517.2|39573.4|39520|39585.5|39523.6|39563.9|39503.5|155
1735584900000|2024-12-30 18:55:00|39572.8|39519.5|39572.5|39509.5|39580.6|39519.7|39555.7|39503.5|148
1735585200000|2024-12-30 19:00:00|39571.6|39508.7|39577.7|39511.2|39578|39521.1|39564.1|39499.7|143
1735585500000|2024-12-30 19:05:00|39578.8|39510.2|39580|39528.8|39594.1|39536.5|39567.8|39510.2|155
1735585800000|2024-12-30 19:10:00|39578|39525.3|39580.8|39530.8|39588.8|39534.9|39576.5|39520.1|139
1735586100000|2024-12-30 19:15:00|39581.6|39531.6|39590.9|39540.9|39591.3|39541.3|39578.7|39523|130
1735586400000|2024-12-30 19:20:00|39595.1|39534.4|39577.9|39526.9|39595.1|39538.7|39571.9|39521.9|135
1735586700000|2024-12-30 19:25:00|39577.8|39527.2|39574.5|39524.5|39581.4|39530.6|39572|39517.5|127
1735587000000|2024-12-30 19:30:00|39574.6|39524.6|39576.6|39526.6|39577.8|39533.4|39551|39513.2|111
1735587300000|2024-12-30 19:35:00|39578|39528|39560.9|39540.9|39587|39550.9|39554.1|39523.3|142
1735587600000|2024-12-30 19:40:00|39562.5|39542.5|39590.6|39514.3|39592.1|39545|39559.1|39510.2|128
1735587900000|2024-12-30 19:45:00|39590.1|39513.9|39583.7|39523.6|39600.3|39533.5|39578.8|39512.2|129
1735588200000|2024-12-30 19:50:00|39584.1|39523.3|39591|39532.7|39608.1|39548.9|39584.1|39512.2|155
1735588500000|2024-12-30 19:55:00|39589.6|39531.3|39598|39538.6|39607.5|39541.3|39583.7|39519.7|156
1735588800000|2024-12-30 20:00:00|39598.6|39539.6|39592.4|39524.8|39610.1|39545.3|39583.7|39515.8|162
1735589100000|2024-12-30 20:05:00|39594.3|39524.2|39584.5|39508.5|39600.4|39533.2|39580.1|39507.9|141
1735589400000|2024-12-30 20:10:00|39578.4|39514.8|39577.3|39515.5|39593.8|39524.6|39576.3|39504.6|148
1735589700000|2024-12-30 20:15:00|39583.5|39511|39562.3|39503.9|39583.6|39516.4|39562.3|39495.7|137
1735590000000|2024-12-30 20:20:00|39563|39504.4|39569.1|39505.1|39579.8|39515.9|39562.8|39500.1|142
1735590300000|2024-12-30 20:25:00|39567.5|39507.7|39574.5|39523.4|39580.3|39527.2|39565.3|39505.6|178
1735590600000|2024-12-30 20:30:00|39572.3|39521.2|39574.8|39518.8|39582.1|39527.1|39568.8|39509.9|129
1735590900000|2024-12-30 20:35:00|39575.5|39519.2|39568.3|39512.2|39578.8|39519.3|39568.3|39509.7|111
1735591200000|2024-12-30 20:40:00|39569.6|39508.6|39564.6|39509.2|39573.6|39517.7|39563.5|39508.3|127
1735591500000|2024-12-30 20:45:00|39565.6|39510.1|39564.5|39512.9|39566.4|39512.9|39556.5|39506.5|103
1735591800000|2024-12-30 20:50:00|39564.9|39513.4|39573.9|39523.9|39577.6|39527.6|39564.9|39513.3|121
1735592100000|2024-12-30 20:55:00|39573.1|39523.1|39584.3|39534.3|39585.5|39535.5|39571.9|39519.6|148
1735592400000|2024-12-30 21:00:00|39584.1|39534.1|39569.6|39516.6|39585.3|39552.9|39566.1|39513.4|134
1735592700000|2024-12-30 21:05:00|39569.7|39519.7|39585.4|39529.8|39588.3|39530.8|39569.7|39516.3|137
1735593000000|2024-12-30 21:10:00|39585.1|39529.4|39587|39520|39589.4|39532.7|39582.5|39519.2|141
1735593300000|2024-12-30 21:15:00|39586|39520.3|39584.9|39522.4|39591.6|39529.2|39579.4|39510.2|111
1735593600000|2024-12-30 21:20:00|39585|39526|39578.9|39522.5|39591.9|39528.8|39576.5|39513.3|107
1735593900000|2024-12-30 21:25:00|39582.2|39520.7|39586.6|39525.9|39592.4|39525.9|39579.2|39515.7|116
1735594200000|2024-12-30 21:30:00|39586.7|39526.4|39594.9|39511.4|39598.8|39527.8|39579.1|39510.4|99
1735594500000|2024-12-30 21:35:00|39595.4|39510.9|39585|39505.1|39600.9|39520.2|39571.4|39492.9|115
1735594800000|2024-12-30 21:40:00|39587.1|39507.2|39600|39480|39603|39517.1|39578.9|39470.6|136
1735595100000|2024-12-30 21:45:00|39606.9|39490.2|39594|39493.9|39606.9|39496.1|39590.2|39481.1|129
1735595400000|2024-12-30 21:50:00|39593.6|39491.1|39574.1|39474.8|39600.6|39491.1|39572|39464.9|126
1735595700000|2024-12-30 21:55:00|39572.4|39476.6|39571.4|39451.4|39587.6|39476.6|39569.2|39450.2|98
1735596000000|2024-12-30 22:00:00|39568.9|39448.9|39568.9|39448.9|39568.9|39448.9|39568.9|39448.9|1
1735597200000|2024-12-30 22:20:00|39629.1|39509.1|39631.5|39511.5|39632.6|39512.6|39628.1|39508.1|94
1735597500000|2024-12-30 22:25:00|39631.3|39511.3|39632.8|39512.8|39634.9|39514.9|39601|39481|12
1735597800000|2024-12-30 22:30:00|39627.8|39507.8|39652.4|39532.4|39655.4|39535.4|39627.8|39507.8|49
1735598100000|2024-12-30 22:35:00|39651.9|39531.9|39627.8|39507.8|39653.4|39533.4|39625.8|39505.8|57
1735598400000|2024-12-30 22:40:00|39627.7|39507.7|39670.8|39550.8|39671.3|39551.3|39623.6|39503.6|111
1735598700000|2024-12-30 22:45:00|39672.3|39552.3|39673.3|39553.3|39673.3|39553.3|39670.3|39550.3|55
1735599000000|2024-12-30 22:50:00|39672.8|39552.8|39667.3|39547.3|39672.8|39552.8|39666.8|39546.8|20
1735599300000|2024-12-30 22:55:00|39638.3|39518.3|39578.1|39458.1|39661.2|39541.2|39561.4|39441.4|132
1735599600000|2024-12-30 23:00:00|39567.9|39447.9|39581.1|39461.1|39620.3|39500.3|39566.6|39446.6|164
1735599900000|2024-12-30 23:05:00|39595.2|39475.2|39603.3|39483.3|39623.2|39503.2|39578.1|39458.1|129
1735600200000|2024-12-30 23:10:00|39602.6|39482.6|39581|39461|39611.9|39491.9|39578.6|39458.6|119
1735600500000|2024-12-30 23:15:00|39580.6|39460.6|39590.6|39470.6|39604|39484|39577.1|39457.1|68
1735600800000|2024-12-30 23:20:00|39594.6|39474.6|39593.1|39479.9|39611.5|39491.5|39571.9|39451.9|93
1735601100000|2024-12-30 23:25:00|39583.1|39479.6|39593.4|39477.8|39610.6|39490.6|39583.1|39471.1|68
1735601400000|2024-12-30 23:30:00|39585.2|39476.7|39575.5|39473.1|39603.6|39483.6|39575.3|39471.2|90
1735601700000|2024-12-30 23:35:00|39584.7|39472.1|39584.5|39470.3|39584.9|39472.5|39575|39469.9|62
1735602000000|2024-12-30 23:40:00|39576.4|39470.9|39575.6|39472.2|39586.6|39474.9|39575.3|39470.2|61
1735602300000|2024-12-30 23:45:00|39576.6|39471.2|39596.1|39476.1|39603.3|39483.3|39576.6|39463.4|82
1735602600000|2024-12-30 23:50:00|39584.9|39464.9|39580.4|39476.6|39594.5|39476.6|39580.4|39463|100
1735602900000|2024-12-30 23:55:00|39580.1|39477.9|39588.5|39468.5|39605.8|39485.8|39576.7|39456.7|123
1735603200000|2024-12-31 00:00:00|39591.8|39473.2|39582.1|39478|39606.1|39492.4|39561.3|39441.3|134
1735603500000|2024-12-31 00:05:00|39589.5|39484.5|39577.1|39478.4|39589.5|39490.8|39577.1|39461.3|114
1735603800000|2024-12-31 00:10:00|39576.8|39478.7|39585.1|39465.1|39603.7|39493.2|39571.3|39464.7|86
1735604100000|2024-12-31 00:15:00|39585.2|39465.2|39584.1|39484|39599.8|39493.9|39572|39465|100
1735604400000|2024-12-31 00:20:00|39589|39469|39589.7|39469.7|39604.4|39493|39582.6|39467.2|137
1735604700000|2024-12-31 00:25:00|39588.6|39468.6|39584.3|39480.8|39599.2|39501.8|39577.4|39459.7|95
1735605000000|2024-12-31 00:30:00|39584.2|39467.7|39602.1|39500.2|39611.9|39512.6|39583.4|39467.7|155
1735605300000|2024-12-31 00:35:00|39602.2|39500.4|39604|39486.4|39605.3|39514.1|39592.2|39484.4|94
1735605600000|2024-12-31 00:40:00|39604.2|39486.5|39598.4|39499.1|39622.2|39517.6|39596.7|39479.1|163
1735605900000|2024-12-31 00:45:00|39598.3|39499.3|39598.2|39487.2|39608.4|39507.7|39590.3|39473.3|150
1735606200000|2024-12-31 00:50:00|39597.1|39487.7|39594.8|39489.5|39611|39512.1|39591.8|39471.9|167
1735606500000|2024-12-31 00:55:00|39594.4|39489.9|39590.5|39489.7|39607.8|39492.7|39584.5|39469.4|148
1735606800000|2024-12-31 01:00:00|39590.7|39489.5|39583.6|39480.1|39600.2|39498.5|39580.3|39468.4|172
1735607100000|2024-12-31 01:05:00|39587.6|39485.4|39570.6|39476|39587.8|39491.5|39570.1|39458.2|144
1735607400000|2024-12-31 01:10:00|39570.5|39476.1|39565.3|39473.1|39577.8|39477.4|39564.6|39461.4|156
1735607700000|2024-12-31 01:15:00|39564.9|39472.1|39561.1|39468.5|39574.3|39477|39556.8|39450.5|166
1735608000000|2024-12-31 01:20:00|39561.6|39467.9|39556.7|39455.1|39581.6|39473.3|39554.4|39453.2|165
1735608300000|2024-12-31 01:25:00|39556.9|39454.9|39555|39446.9|39567.2|39468.4|39547.6|39440.6|143
1735608600000|2024-12-31 01:30:00|39555.2|39446.7|39549.5|39455.3|39565.5|39464.1|39540.7|39433|201
1735608900000|2024-12-31 01:35:00|39550.7|39454.3|39563.6|39467.1|39578.4|39477.3|39550.7|39454.3|195
1735609200000|2024-12-31 01:40:00|39562.8|39467.9|39550.1|39456.6|39573.4|39476.4|39549|39444.7|182
1735609500000|2024-12-31 01:45:00|39549.5|39456.1|39541.2|39447.5|39569.9|39469.5|39541.2|39446.2|193
1735609800000|2024-12-31 01:50:00|39547.8|39438.6|39555|39454.6|39569.2|39472.5|39541.3|39438.3|190
1735610100000|2024-12-31 01:55:00|39553.9|39453.8|39549.4|39453.3|39574.6|39471.8|39544.3|39435.8|215
1735610400000|2024-12-31 02:00:00|39549|39453.8|39542.7|39435.3|39562.6|39465|39535.5|39430.9|176
1735610700000|2024-12-31 02:05:00|39542.4|39434.4|39555.4|39461.1|39559.1|39465.8|39536.9|39434.4|166
1735611000000|2024-12-31 02:10:00|39554.4|39462|39553.2|39461.5|39567.4|39476.9|39552.5|39450.7|160
1735611300000|2024-12-31 02:15:00|39553.9|39460.7|39562|39470.2|39583|39477.8|39553.4|39450.1|171
1735611600000|2024-12-31 02:20:00|39562.6|39470|39564.5|39457.9|39571.4|39475.4|39554.2|39453.4|173
1735611900000|2024-12-31 02:25:00|39564.1|39458.3|39566.1|39455.6|39570.4|39475.3|39553.4|39451.6|102
1735612200000|2024-12-31 02:30:00|39566.2|39455.5|39549.6|39455.3|39566.7|39472.8|39547|39444.3|148
1735612500000|2024-12-31 02:35:00|39549.8|39455.2|39551.1|39460.9|39560|39466.7|39547.9|39451.3|131
1735612800000|2024-12-31 02:40:00|39555.1|39452.9|39554.9|39467.6|39561.6|39471.6|39548.9|39452.9|153
1735613100000|2024-12-31 02:45:00|39554.5|39467.9|39552.9|39464.3|39582.8|39477.2|39548.3|39454|146
1735613400000|2024-12-31 02:50:00|39553.2|39464.2|39553.9|39458|39565.2|39475.9|39550.2|39457|134
1735613700000|2024-12-31 02:55:00|39553.8|39457.9|39539|39453.7|39558.3|39472|39538.5|39452|113
1735614000000|2024-12-31 03:00:00|39538.8|39454.7|39552.9|39457|39552.9|39460.4|39536.2|39445.3|122
1735614300000|2024-12-31 03:05:00|39554.6|39460.5|39548|39464|39556.7|39468.7|39544.1|39453.3|132
1735614600000|2024-12-31 03:10:00|39547.7|39464.3|39545.5|39466|39551.4|39470.4|39544.5|39464|113
1735614900000|2024-12-31 03:15:00|39544.9|39465.5|39547|39460.7|39554|39468.4|39542.6|39454.1|105
1735615200000|2024-12-31 03:20:00|39546.9|39460.6|39548.7|39462|39557.2|39466.4|39544.5|39453.4|100
1735615500000|2024-12-31 03:25:00|39545|39458.3|39548.6|39462|39557.2|39468.3|39543.2|39454.1|87
1735615800000|2024-12-31 03:30:00|39548.7|39461.9|39549.9|39463.4|39554|39465.7|39543.8|39454|107
1735616100000|2024-12-31 03:35:00|39550.6|39464|39551|39463.5|39556.3|39470|39547|39451.3|77
1735616400000|2024-12-31 03:40:00|39553.8|39457|39556.4|39459.9|39557.5|39470.3|39550.5|39456.5|99
1735616700000|2024-12-31 03:45:00|39556.5|39460|39555.6|39466.3|39562.6|39473.2|39549.7|39458.2|112
1735617000000|2024-12-31 03:50:00|39555.5|39466.4|39564.6|39467.8|39564.6|39477.3|39552.5|39458.4|122
1735617300000|2024-12-31 03:55:00|39565|39467.3|39556.5|39469.3|39566.1|39478|39553.1|39459.1|90
1735617600000|2024-12-31 04:00:00|39558.9|39462.6|39561.1|39465.2|39566.3|39479|39554.5|39462.1|79
1735617900000|2024-12-31 04:05:00|39561|39465.1|39563.9|39477.4|39572|39482.8|39557.8|39464.6|81
1735618200000|2024-12-31 04:10:00|39564|39477.3|39561.7|39472.4|39567|39478.9|39559.6|39464.6|94
1735618500000|2024-12-31 04:15:00|39562.1|39472.6|39565|39469.2|39565|39477.3|39560|39464.4|77
1735618800000|2024-12-31 04:20:00|39565.4|39469.6|39565|39477.9|39576.9|39482.5|39560.2|39466.1|90
1735619100000|2024-12-31 04:25:00|39565.1|39478.3|39567.5|39479.7|39574.9|39486.9|39559.2|39469|87
1735619400000|2024-12-31 04:30:00|39567.3|39479.9|39570.8|39484|39581.1|39492.5|39567.3|39475.2|86
1735619700000|2024-12-31 04:35:00|39570.7|39483.7|39562.4|39475.8|39573.9|39485.6|39560.6|39469.1|96
1735620000000|2024-12-31 04:40:00|39562.5|39475.7|39565.3|39469.6|39569|39482.1|39560.7|39466.6|89
1735620300000|2024-12-31 04:45:00|39562.5|39475.6|39565.1|39476.7|39573.6|39484.5|39561.6|39467.7|106
1735620600000|2024-12-31 04:50:00|39565|39476.8|39565.5|39483.6|39576.5|39489.9|39559.4|39468.2|101
1735620900000|2024-12-31 04:55:00|39565.1|39483.9|39568.5|39493.4|39579.1|39498.2|39562.4|39483.9|97
1735621200000|2024-12-31 05:00:00|39564.5|39489.4|39568.3|39491.4|39577.5|39501|39564.5|39487.5|103
1735621500000|2024-12-31 05:05:00|39568.1|39491.5|39562.8|39489.2|39572.6|39499.1|39558.3|39481.6|92
1735621800000|2024-12-31 05:10:00|39559.2|39489.1|39559.3|39489.9|39562.8|39490.8|39559|39487.8|41
1735622100000|2024-12-31 05:15:00|39559.2|39490.6|39561.9|39488.5|39565.4|39494.8|39556.9|39486.5|69
1735622400000|2024-12-31 05:20:00|39562.4|39489|39558.9|39489.7|39562.9|39490.2|39558.8|39488.1|29
1735622700000|2024-12-31 05:25:00|39559.2|39490.1|39562|39488.3|39565.3|39491.4|39559|39487.2|37
1735623000000|2024-12-31 05:30:00|39559.2|39490|39556.9|39487.6|39564|39492.1|39556.9|39485.4|62
1735623300000|2024-12-31 05:35:00|39559.2|39485.5|39561.9|39488.3|39565.7|39491.3|39557.6|39485.5|49
1735623600000|2024-12-31 05:40:00|39562.1|39488.5|39561.1|39492.7|39563.4|39492.7|39556.9|39487.1|73
1735623900000|2024-12-31 05:45:00|39561.2|39492.6|39563.8|39495|39571.2|39496.3|39561.2|39490.3|35
1735624200000|2024-12-31 05:50:00|39566.3|39492.9|39568.5|39494.9|39570.5|39497.7|39564.1|39490.7|85
1735624500000|2024-12-31 05:55:00|39568.6|39495|39570.6|39497.1|39579.4|39507.4|39566.2|39489.6|91
1735624800000|2024-12-31 06:00:00|39568.1|39499.1|39560.1|39496.8|39576.3|39513|39555.2|39485.8|145
1735625100000|2024-12-31 06:05:00|39566.4|39496.7|39562|39498.4|39570.5|39512.1|39556.9|39496.7|133
1735625400000|2024-12-31 06:10:00|39561.9|39497.9|39565.5|39504.8|39567.2|39522.2|39538.7|39496.2|139
1735625700000|2024-12-31 06:15:00|39568.5|39507.9|39568.7|39510.9|39572.7|39531.3|39551|39499.3|114
1735626000000|2024-12-31 06:20:00|39568.6|39511|39566.6|39516.6|39571.8|39532.2|39543.4|39502.9|120
1735626300000|2024-12-31 06:25:00|39566.7|39516.7|39554.6|39534.6|39573.6|39535.8|39544.6|39505.9|108
1735626600000|2024-12-31 06:30:00|39554|39534|39573|39513.2|39576.2|39536.8|39550|39509.1|139
1735626900000|2024-12-31 06:35:00|39572.9|39512.5|39574.5|39517|39579.7|39540.3|39552.4|39504.7|147
1735627200000|2024-12-31 06:40:00|39572.8|39513.3|39573.1|39515.4|39577.6|39535.2|39549|39507.5|121
1735627500000|2024-12-31 06:45:00|39572.8|39514.5|39545.3|39525.3|39578.4|39534.6|39545.3|39504.4|153
1735627800000|2024-12-31 06:50:00|39567.8|39508.7|39558.7|39508.7|39569.8|39524.7|39543.7|39497.1|143
1735628100000|2024-12-31 06:55:00|39558.6|39508.6|39569.3|39502.5|39570.4|39522.5|39530.1|39486.4|140
1735628400000|2024-12-31 07:00:00|39572.2|39500|39537|39517|39572.2|39537.4|39536.2|39499.5|187
1735628700000|2024-12-31 07:05:00|39536.8|39516.8|39542.8|39522.8|39559.7|39533.7|39534.3|39506.2|189
1735629000000|2024-12-31 07:10:00|39541.4|39521.4|39553.5|39533.5|39556.2|39536.2|39541.4|39521.4|163
1735629300000|2024-12-31 07:15:00|39552.9|39532.9|39541.6|39521.6|39553.7|39533.7|39540.3|39520.3|133
1735629600000|2024-12-31 07:20:00|39541.9|39521.9|39540.8|39520.8|39551.4|39531.4|39533|39513|184
1735629900000|2024-12-31 07:25:00|39542.3|39522.3|39533.7|39513.7|39545.2|39525.2|39527.8|39507.8|187
1735630200000|2024-12-31 07:30:00|39531.3|39511.3|39525.7|39505.7|39537.4|39517.4|39525|39505|170
1735630500000|2024-12-31 07:35:00|39525.8|39505.8|39531.1|39511.1|39546|39511.2|39522.1|39489.9|145
1735630800000|2024-12-31 07:40:00|39529.8|39509.8|39517.4|39497.4|39536.2|39512.7|39515.3|39479.2|161
1735631100000|2024-12-31 07:45:00|39517.5|39497.5|39527.5|39507.5|39531.3|39511.3|39513.2|39475.6|204
1735631400000|2024-12-31 07:50:00|39527.6|39507.6|39530.4|39510.4|39535.7|39515.7|39527.3|39507.3|163
1735631700000|2024-12-31 07:55:00|39531.2|39511.2|39528.8|39508.8|39538.1|39518.1|39526.4|39506.4|143
1735632000000|2024-12-31 08:00:00|39527.8|39507.8|39493.1|39473.1|39533.3|39513.3|39492.1|39472.1|209
1735632300000|2024-12-31 08:05:00|39493.9|39473.9|39436.5|39416.5|39495.8|39475.8|39435.5|39415.5|291
1735632600000|2024-12-31 08:10:00|39436.4|39416.4|39439.2|39419.2|39457.6|39437.6|39416.8|39396.8|330
1735632900000|2024-12-31 08:15:00|39439.3|39419.3|39448.5|39428.5|39462.9|39442.9|39439.3|39419.3|236
1735633200000|2024-12-31 08:20:00|39447.6|39427.6|39433.8|39413.8|39461|39432.1|39433.2|39410.7|286
1735633500000|2024-12-31 08:25:00|39433.7|39413.7|39458.1|39438.1|39463.4|39443.4|39427.9|39407.9|300
1735633800000|2024-12-31 08:30:00|39457.3|39437.3|39432.7|39412.7|39458.8|39438.8|39430.8|39410.8|262
1735634100000|2024-12-31 08:35:00|39433.8|39413.8|39417.8|39397.8|39435.6|39415.6|39411.6|39391.6|219
1735634400000|2024-12-31 08:40:00|39417.7|39397.7|39398.1|39378.1|39437.8|39417.8|39396|39376|248
1735634700000|2024-12-31 08:45:00|39398|39378|39414.4|39394.4|39423.6|39403.6|39394.5|39374.5|228
1735635000000|2024-12-31 08:50:00|39415.4|39395.4|39409|39389|39416.8|39396.8|39400.3|39380.3|224
1735635300000|2024-12-31 08:55:00|39408.7|39388.7|39386.8|39366.8|39409.3|39389.3|39377|39357|231
1735635600000|2024-12-31 09:00:00|39386.9|39366.9|39394.1|39374.1|39394.1|39374.1|39380.5|39360.5|174
1735635900000|2024-12-31 09:05:00|39394.9|39374.9|39404.6|39384.6|39409.6|39389.6|39389.5|39369.5|190
1735636200000|2024-12-31 09:10:00|39405.5|39385.5|39397.8|39377.8|39408.4|39388.4|39387.2|39367.2|249
1735636500000|2024-12-31 09:15:00|39396.4|39376.4|39400|39380|39406.5|39386.5|39394.2|39374.2|222
1735636800000|2024-12-31 09:20:00|39399.9|39379.9|39399|39379|39406.5|39386.5|39369.1|39349.1|247
1735637100000|2024-12-31 09:25:00|39398.2|39378.2|39383.4|39363.4|39401.8|39381.8|39377.6|39357.6|396
1735637400000|2024-12-31 09:30:00|39384.7|39364.7|39389.7|39369.7|39391.7|39371.7|39360.7|39340.7|373
1735637700000|2024-12-31 09:35:00|39389.3|39369.3|39387.4|39367.4|39398.8|39378.8|39384.9|39364.9|236
1735638000000|2024-12-31 09:40:00|39386.6|39366.6|39383.1|39363.1|39388.2|39368.2|39369.5|39349.5|241
1735638300000|2024-12-31 09:45:00|39382.8|39362.8|39377.1|39357.1|39385|39365|39371.6|39351.6|227
1735638600000|2024-12-31 09:50:00|39377.2|39357.2|39376.1|39356.1|39396.9|39376.9|39367.4|39347.4|444
1735638900000|2024-12-31 09:55:00|39375.4|39355.4|39359.7|39309.7|39384.2|39364.2|39340.4|39301.1|468
1735639200000|2024-12-31 10:00:00|39357.9|39307.9|39441.2|39421.2|39447|39427|39321.3|39301.3|439
1735639500000|2024-12-31 10:05:00|39442.5|39422.5|39442.2|39422.2|39479|39459|39426.9|39406.9|307
1735639800000|2024-12-31 10:10:00|39442.1|39422.1|39441.6|39421.6|39464|39444|39440|39420|315
1735640100000|2024-12-31 10:15:00|39441.2|39421.2|39472.8|39452.8|39477.6|39457.6|39441.2|39421.2|249
1735640400000|2024-12-31 10:20:00|39474.5|39454.5|39486.8|39466.8|39490.6|39470.6|39461.1|39441.1|226
1735640700000|2024-12-31 10:25:00|39486.7|39466.7|39469.8|39449.8|39486.7|39466.7|39466.1|39446.1|192
1735641000000|2024-12-31 10:30:00|39469.6|39449.6|39465.3|39445.3|39472.6|39452.6|39444.6|39424.6|338
1735641300000|2024-12-31 10:35:00|39464.8|39444.8|39481|39461|39491.1|39471.1|39449.2|39429.2|310
1735641600000|2024-12-31 10:40:00|39480.2|39460.2|39489.6|39469.6|39491.1|39471.1|39478.5|39458.5|220
1735641900000|2024-12-31 10:45:00|39489.5|39469.5|39474.7|39454.7|39497.7|39477.7|39472.3|39452.3|280
1735642200000|2024-12-31 10:50:00|39472.6|39452.6|39460.7|39440.7|39474.2|39454.2|39440.8|39420.8|274
1735642500000|2024-12-31 10:55:00|39460.9|39440.9|39465.5|39445.5|39467.5|39447.5|39440.5|39420.5|259
1735642800000|2024-12-31 11:00:00|39464.7|39444.7|39486.4|39436.4|39497.1|39458.6|39464.7|39429.3|223
1735643100000|2024-12-31 11:05:00|39486.5|39436.5|39445.1|39425.1|39487.7|39455|39443.5|39405.7|242
1735643400000|2024-12-31 11:10:00|39446.7|39426.7|39446.2|39426.2|39474.9|39454.9|39440.5|39420.5|303
1735643700000|2024-12-31 11:15:00|39446.3|39426.3|39455|39435|39455.9|39435.9|39440.3|39420.3|305
1735644000000|2024-12-31 11:20:00|39455.8|39435.8|39460.9|39440.9|39462.1|39442.1|39440.1|39420.1|287
1735644300000|2024-12-31 11:25:00|39459.8|39439.8|39454.2|39434.2|39467.1|39447.1|39448|39428|230
1735644600000|2024-12-31 11:30:00|39451|39431|39481.2|39461.2|39484.8|39464.8|39442.7|39422.7|309
1735644900000|2024-12-31 11:35:00|39480.2|39460.2|39480.2|39460.2|39486|39466|39471.2|39451.2|224
1735645200000|2024-12-31 11:40:00|39479.1|39459.1|39485.6|39465.6|39497.7|39477.7|39459.4|39439.4|395
1735645500000|2024-12-31 11:45:00|39484.6|39464.6|39476.4|39456.4|39488.9|39468.9|39464.9|39444.9|264
1735645800000|2024-12-31 11:50:00|39475.6|39455.6|39510.5|39490.5|39521|39495.4|39469.9|39449.9|315
1735646100000|2024-12-31 11:55:00|39510.4|39490.4|39488.5|39468.5|39515.9|39495.9|39488.4|39468.4|353
1735646400000|2024-12-31 12:00:00|39493.8|39473.8|39497|39477|39501.8|39481.8|39475.7|39455.7|507
1735646700000|2024-12-31 12:05:00|39496.3|39476.3|39507.9|39487.9|39512.8|39492.8|39492.8|39472.8|430
1735647000000|2024-12-31 12:10:00|39508|39488|39498.5|39478.5|39520.9|39500.9|39496.5|39476.5|311
1735647300000|2024-12-31 12:15:00|39498.7|39478.7|39501.2|39481.2|39505.2|39485.2|39490.5|39470.5|284
1735647600000|2024-12-31 12:20:00|39500.9|39480.9|39499.1|39479.1|39513.3|39484.2|39486|39458.1|478
1735647900000|2024-12-31 12:25:00|39498.3|39478.3|39521.3|39501.3|39524.4|39504.4|39495.7|39475.7|426
1735648200000|2024-12-31 12:30:00|39521.6|39501.6|39548|39528|39553|39533|39517.3|39497.3|507
1735648500000|2024-12-31 12:35:00|39548.7|39528.7|39563.7|39543.7|39580.6|39560.6|39543.6|39523.6|308
1735648800000|2024-12-31 12:40:00|39562.3|39542.3|39536.8|39516.8|39568.9|39548.9|39535.9|39515.9|260
1735649100000|2024-12-31 12:45:00|39536|39516|39566.5|39506.3|39569.8|39518.6|39518.7|39489|291
1735649400000|2024-12-31 12:50:00|39569.1|39506.1|39581.3|39531.3|39581.3|39531.3|39555.6|39503.4|374
1735649700000|2024-12-31 12:55:00|39578.1|39527.4|39592.3|39572.3|39599.7|39576.8|39566.3|39527.1|513
1735650000000|2024-12-31 13:00:00|39589|39569|39585.3|39565.3|39594.9|39574.9|39565.4|39545.4|551
1735650300000|2024-12-31 13:05:00|39586|39566|39610.1|39590.1|39623.8|39603.8|39585.4|39565.4|360
1735650600000|2024-12-31 13:10:00|39609.7|39589.7|39603.9|39583.9|39618.2|39598.2|39584.9|39564.9|258
1735650900000|2024-12-31 13:15:00|39604.2|39584.2|39622.9|39602.9|39624|39604|39598.7|39578.7|278
1735651200000|2024-12-31 13:20:00|39623.5|39603.5|39609|39589|39631.1|39611.1|39607.9|39587.9|241
1735651500000|2024-12-31 13:25:00|39608.6|39588.6|39599.2|39579.2|39613.2|39593.2|39587.2|39567.2|232
1735651800000|2024-12-31 13:30:00|39599.6|39579.6|39589.1|39569.1|39600|39580|39571.3|39551.3|165
1735652100000|2024-12-31 13:35:00|39589.2|39569.2|39593.3|39573.3|39595.6|39575.6|39579.2|39559.2|158
1735652400000|2024-12-31 13:40:00|39593.2|39573.2|39598.3|39578.3|39598.4|39578.4|39583.7|39563.7|180
1735652700000|2024-12-31 13:45:00|39596.9|39576.9|39608.1|39588.1|39613.5|39593.5|39595.4|39575.4|201
1735653000000|2024-12-31 13:50:00|39607.4|39587.4|39609.9|39589.9|39616.4|39596.4|39604.5|39584.5|179
1735653300000|2024-12-31 13:55:00|39608.7|39588.7|39593.8|39543.6|39610.3|39590.3|39579.8|39543.6|179
1735653600000|2024-12-31 14:00:00|39596.9|39546.6|39622.7|39602.7|39623.9|39603.9|39578.5|39540.8|224
1735653900000|2024-12-31 14:05:00|39622.6|39602.6|39635.3|39615.3|39635.6|39615.6|39615.7|39595.7|198
1735654200000|2024-12-31 14:10:00|39636.6|39616.6|39608.9|39588.9|39651.8|39631.8|39604.3|39584.3|232
1735654500000|2024-12-31 14:15:00|39608.3|39588.3|39616.1|39596.1|39624|39604|39601.7|39581.7|164
1735654800000|2024-12-31 14:20:00|39615.5|39595.5|39631.6|39611.6|39638.8|39618.8|39614|39594|162
1735655100000|2024-12-31 14:25:00|39632.9|39612.9|39641.3|39621.3|39648.2|39628.2|39628.8|39608.8|185
1735655400000|2024-12-31 14:30:00|39641.2|39621.2|39637.3|39617.3|39662|39642|39635.4|39615.4|248
1735655700000|2024-12-31 14:35:00|39637.6|39617.6|39635.4|39615.4|39639.5|39619.5|39618.3|39598.3|206
1735656000000|2024-12-31 14:40:00|39635.5|39615.5|39645.3|39625.3|39656.6|39636.6|39633.6|39613.6|178
1735656300000|2024-12-31 14:45:00|39644.8|39624.8|39659.7|39639.7|39659.7|39639.7|39637.9|39617.9|168
1735656600000|2024-12-31 14:50:00|39660.1|39640.1|39650.7|39630.7|39660.5|39640.5|39643.2|39623.2|176
1735656900000|2024-12-31 14:55:00|39651|39631|39654.5|39634.5|39660|39640|39639.1|39619.1|219
1735657200000|2024-12-31 15:00:00|39654.7|39634.7|39652.4|39632.4|39678.5|39658.5|39651.1|39631.1|247
1735657500000|2024-12-31 15:05:00|39652.1|39632.1|39638.3|39618.3|39665.6|39645.6|39638.3|39618.3|232
1735657800000|2024-12-31 15:10:00|39637.9|39617.9|39623|39603|39639.4|39619.4|39607.2|39587.2|255
1735658100000|2024-12-31 15:15:00|39623.8|39603.8|39636.7|39616.7|39640.2|39620.2|39616.5|39596.5|219
1735658400000|2024-12-31 15:20:00|39636.9|39616.9|39668.9|39617.7|39675|39632.4|39636.9|39604.5|250
1735658700000|2024-12-31 15:25:00|39669.1|39617.4|39664.8|39644.8|39687.5|39650.1|39658.6|39614.7|242
1735659000000|2024-12-31 15:30:00|39666|39646|39693.6|39673.6|39696.6|39676.6|39663.7|39643.7|273
1735659300000|2024-12-31 15:35:00|39694.8|39674.8|39672.6|39652.6|39701.5|39681.5|39672.6|39652.6|326
1735659600000|2024-12-31 15:40:00|39672.5|39652.5|39691.1|39671.1|39694.1|39674.1|39654.2|39634.2|267
1735659900000|2024-12-31 15:45:00|39691.4|39671.4|39700.7|39680.7|39703.4|39683.4|39682.4|39662.4|318
1735660200000|2024-12-31 15:50:00|39700.5|39680.5|39733.9|39713.9|39733.9|39713.9|39688.9|39668.9|454
1735660500000|2024-12-31 15:55:00|39733.4|39713.4|39745.2|39725.2|39745.2|39725.2|39714.4|39694.4|406
1735660800000|2024-12-31 16:00:00|39745.4|39725.4|39743.4|39723.4|39745.6|39725.6|39704|39684|408
1735661100000|2024-12-31 16:05:00|39743.2|39723.2|39750.6|39730.6|39771|39751|39729.1|39709.1|334
1735661400000|2024-12-31 16:10:00|39750.5|39730.5|39748.2|39728.2|39757.3|39737.3|39742.4|39722.4|336
1735661700000|2024-12-31 16:15:00|39747.7|39727.7|39741.3|39721.3|39760.3|39740.3|39726.3|39706.3|272
1735662000000|2024-12-31 16:20:00|39740.9|39720.9|39740.9|39720.9|39753.6|39733.6|39735.4|39715.4|255
1735662300000|2024-12-31 16:25:00|39740.5|39720.5|39747|39727|39752.3|39732.3|39733.6|39713.6|239
1735662600000|2024-12-31 16:30:00|39746.5|39726.5|39733.5|39713.5|39751.9|39731.9|39723.8|39703.8|232
1735662900000|2024-12-31 16:35:00|39733.3|39713.3|39758|39738|39769.6|39749.6|39732.8|39712.8|219
1735663200000|2024-12-31 16:40:00|39757.6|39737.6|39774.2|39754.2|39775.4|39755.4|39756.1|39736.1|208
1735663500000|2024-12-31 16:45:00|39774.3|39754.3|39760.2|39740.2|39779.2|39759.2|39758.9|39738.9|169
1735663800000|2024-12-31 16:50:00|39760.3|39740.3|39769.4|39749.4|39772.4|39752.4|39753.4|39733.4|181
1735664100000|2024-12-31 16:55:00|39769.6|39749.6|39764.4|39744.4|39778.7|39758.7|39758.4|39738.4|180
1735664400000|2024-12-31 17:00:00|39765.6|39745.6|39761.1|39741.1|39778.6|39758.6|39761.1|39741.1|148
1735664700000|2024-12-31 17:05:00|39761.2|39741.2|39749.1|39729.1|39761.2|39741.2|39742.5|39722.5|137
1735665000000|2024-12-31 17:10:00|39749|39729|39757.6|39737.6|39762.6|39742.6|39748|39728|153
1735665300000|2024-12-31 17:15:00|39757.5|39737.5|39746.8|39726.8|39763.8|39743.8|39745.7|39725.7|155
1735665600000|2024-12-31 17:20:00|39746.6|39726.6|39760.9|39740.9|39764.3|39744.3|39741.2|39721.2|173
1735665900000|2024-12-31 17:25:00|39761|39741|39773|39753|39776.3|39756.3|39758.3|39738.3|182
1735666200000|2024-12-31 17:30:00|39773.7|39753.7|39777|39757|39779.2|39759.2|39767|39747|156
1735666500000|2024-12-31 17:35:00|39777.1|39757.1|39774|39754|39779.3|39759.3|39769.6|39749.6|230
1735666800000|2024-12-31 17:40:00|39773.8|39753.8|39770.5|39750.5|39780.4|39760.4|39752|39732|182
1735667100000|2024-12-31 17:45:00|39770.9|39750.9|39779.6|39759.6|39779.7|39759.7|39769.9|39749.9|145
1735667400000|2024-12-31 17:50:00|39779.7|39759.7|39757|39737|39780.3|39760.3|39756.1|39736.1|155
1735667700000|2024-12-31 17:55:00|39756.6|39736.6|39767.4|39747.4|39772.3|39752.3|39745.5|39725.5|223
1735668000000|2024-12-31 18:00:00|39768.6|39748.6|39763.8|39743.8|39780.9|39760.9|39763.4|39743.4|209
1735668300000|2024-12-31 18:05:00|39763.9|39743.9|39767|39747|39768.7|39748.7|39759.7|39739.7|154
1735668600000|2024-12-31 18:10:00|39766.8|39746.8|39767.1|39747.1|39775.1|39755.1|39766.2|39746.2|175
1735668900000|2024-12-31 18:15:00|39767.8|39747.8|39762.6|39742.6|39774.1|39754.1|39761.8|39741.8|167
1735669200000|2024-12-31 18:20:00|39762.7|39742.7|39750.8|39730.8|39766.1|39746.1|39747.9|39727.9|134
1735669500000|2024-12-31 18:25:00|39751.2|39731.2|39750.9|39730.9|39761.3|39741.3|39748.6|39728.6|121
1735669800000|2024-12-31 18:30:00|39750.6|39730.6|39751.2|39731.2|39756.2|39736.2|39744.3|39724.3|151
1735670100000|2024-12-31 18:35:00|39751.3|39731.3|39750.3|39730.3|39753.1|39733.1|39744.6|39724.6|117
1735670400000|2024-12-31 18:40:00|39750.4|39730.4|39731.1|39711.1|39750.4|39730.4|39731.1|39711.1|125
1735670700000|2024-12-31 18:45:00|39730.9|39710.9|39738|39718|39740.4|39720.4|39730.6|39710.6|98
1735671000000|2024-12-31 18:50:00|39737.7|39717.7|39739.6|39719.6|39743|39723|39734.9|39714.9|133
1735671300000|2024-12-31 18:55:00|39739.5|39719.5|39746.4|39726.4|39749.1|39729.1|39736.4|39716.4|131
1735671600000|2024-12-31 19:00:00|39746.7|39726.7|39745.3|39725.3|39752.6|39732.6|39743.1|39723.1|99
1735671900000|2024-12-31 19:05:00|39745.4|39725.4|39728.2|39708.2|39746|39726|39724.5|39704.5|89
1735672200000|2024-12-31 19:10:00|39728.1|39708.1|39710.5|39690.5|39728.1|39708.1|39709.9|39689.9|95
1735672500000|2024-12-31 19:15:00|39709.9|39689.9|39724.2|39704.2|39724.2|39704.2|39698.8|39678.8|108
1735672800000|2024-12-31 19:20:00|39724.9|39704.9|39726.8|39706.8|39730.8|39710.8|39722.9|39702.9|116
1735673100000|2024-12-31 19:25:00|39726.7|39706.7|39726.4|39706.4|39728.4|39708.4|39724.9|39704.9|89
1735673400000|2024-12-31 19:30:00|39726.5|39706.5|39739.5|39719.5|39739.9|39719.9|39726.3|39706.3|111
1735673700000|2024-12-31 19:35:00|39739.4|39719.4|39741.7|39721.7|39741.7|39721.7|39734.3|39714.3|69
1735674000000|2024-12-31 19:40:00|39740.1|39720.1|39737.8|39717.8|39743.6|39723.6|39737.6|39717.6|61
1735674300000|2024-12-31 19:45:00|39737|39717|39742.8|39722.8|39744.4|39724.4|39736.2|39716.2|78
1735674600000|2024-12-31 19:50:00|39742.9|39722.9|39736.8|39716.8|39745.3|39725.3|39734|39714|53
1735674900000|2024-12-31 19:55:00|39736.9|39716.9|39741.3|39721.3|39744.3|39724.3|39736.9|39716.9|87
1735675200000|2024-12-31 20:00:00|39740.8|39720.8|39741.4|39721.4|39741.9|39721.9|39737.1|39717.1|89
1735675500000|2024-12-31 20:05:00|39741.3|39721.3|39724.1|39704.1|39741.3|39721.3|39721.8|39701.8|78
1735675800000|2024-12-31 20:10:00|39723.8|39703.8|39732.5|39712.5|39735.3|39715.3|39722.1|39702.1|92
1735676100000|2024-12-31 20:15:00|39732|39712|39721.2|39701.2|39732|39712|39721.2|39701.2|90
1735676400000|2024-12-31 20:20:00|39721.3|39701.3|39714.2|39694.2|39721.8|39701.8|39713.1|39693.1|62
1735676700000|2024-12-31 20:25:00|39714.5|39694.5|39716.2|39696.2|39716.5|39696.5|39710|39690|80
1735677000000|2024-12-31 20:30:00|39716.3|39696.3|39722.4|39702.4|39722.5|39702.5|39716.1|39696.1|52
1735677300000|2024-12-31 20:35:00|39721.6|39701.6|39724.5|39704.5|39724.7|39704.7|39717.9|39697.9|65
1735677600000|2024-12-31 20:40:00|39724.4|39704.4|39720.4|39700.4|39726.6|39706.6|39718.5|39698.5|69
1735677900000|2024-12-31 20:45:00|39720.9|39700.9|39719|39699|39722.8|39702.8|39718.9|39698.9|53
1735678200000|2024-12-31 20:50:00|39719.2|39699.2|39724.1|39704.1|39724.6|39704.6|39717.9|39697.9|78
1735678500000|2024-12-31 20:55:00|39724.2|39704.2|39730.5|39710.5|39733.6|39713.6|39722.1|39702.1|66
1735678800000|2024-12-31 21:00:00|39730.6|39710.6|39722.5|39702.5|39730.6|39710.6|39716.8|39696.8|61
1735679100000|2024-12-31 21:05:00|39722.4|39702.4|39720.5|39700.5|39723.3|39703.3|39720.4|39700.4|31
1735679400000|2024-12-31 21:10:00|39735.5|39685.5|39738.5|39688.5|39738.6|39688.6|39735.5|39685.5|19
1735679700000|2024-12-31 21:15:00|39738.4|39688.4|39735.9|39685.9|39738.4|39688.4|39733.3|39683.3|34
1735680000000|2024-12-31 21:20:00|39735.6|39685.6|39738|39688|39741.5|39691.5|39735.6|39685.6|23
1735680300000|2024-12-31 21:25:00|39737.9|39687.9|39758.1|39672.9|39759.3|39692.1|39737.7|39668.6|62
1735680600000|2024-12-31 21:30:00|39758.2|39671.9|39774.4|39654.4|39774.4|39671.9|39754.2|39651.5|56
1735680900000|2024-12-31 21:35:00|39774.1|39654.1|39779.7|39659.7|39780.9|39660.9|39773.5|39653.5|61
1735681200000|2024-12-31 21:40:00|39780|39660|39781|39661|39781.1|39661.1|39779.3|39659.3|41
1735681500000|2024-12-31 21:45:00|39780.9|39660.9|39782.5|39662.5|39788.9|39668.9|39777.3|39657.3|86
1735681800000|2024-12-31 21:50:00|39782.4|39662.4|39791.8|39671.8|39794.1|39674.1|39782.4|39662.4|50
1735682100000|2024-12-31 21:55:00|39791.9|39671.9|39798.8|39678.8|39805|39685|39771.3|39651.3|92
1735764300000|2025-01-01 20:45:00|39751.4|39611.4|39751.4|39611.4|39751.4|39611.4|39751.4|39611.4|1
1735768800000|2025-01-01 22:00:00|39741.4|39621.4|39741.4|39621.4|39741.4|39621.4|39741.4|39621.4|1
1735769100000|2025-01-01 22:05:00|39748.4|39628.4|39702.5|39582.5|39748.4|39628.4|39702.5|39582.5|2
1735771500000|2025-01-01 22:45:00|39769.1|39649.1|39758|39638|39769.1|39649.1|39758|39638|22
1735771800000|2025-01-01 22:50:00|39758.5|39638.5|39752.9|39632.9|39765.2|39645.2|39752.9|39632.9|100
1735772100000|2025-01-01 22:55:00|39753.1|39633.1|39735.1|39615.1|39760.1|39640.1|39727.4|39607.4|132
1735772400000|2025-01-01 23:00:00|39738.8|39618.8|39735.7|39615.7|39748.5|39628.5|39730.3|39610.3|168
1735772700000|2025-01-01 23:05:00|39737.4|39617.4|39743.3|39623.3|39746.4|39626.4|39737.2|39617.2|113
1735773000000|2025-01-01 23:10:00|39744.1|39624.1|39745.9|39625.9|39748|39628|39742.4|39622.4|147
1735773300000|2025-01-01 23:15:00|39746.6|39626.6|39744.9|39624.9|39758|39638|39742.2|39622.2|103
1735773600000|2025-01-01 23:20:00|39745|39625|39750.6|39630.6|39754.1|39634.1|39744.9|39624.9|55
1735773900000|2025-01-01 23:25:00|39749.2|39629.2|39755.9|39635.9|39761.5|39641.5|39748.6|39628.6|75
1735774200000|2025-01-01 23:30:00|39755.7|39635.7|39764.3|39644.3|39781.3|39661.3|39755.7|39635.7|98
1735774500000|2025-01-01 23:35:00|39764.5|39644.5|39762.9|39642.9|39780.5|39660.5|39762.9|39642.9|85
1735774800000|2025-01-01 23:40:00|39763.2|39643.2|39764.9|39644.9|39768.2|39648.2|39761.8|39641.8|55
1735775100000|2025-01-01 23:45:00|39764.8|39644.8|39756.8|39636.8|39768.2|39648.2|39752.7|39632.7|81
1735775400000|2025-01-01 23:50:00|39756.7|39636.7|39754.6|39634.6|39756.7|39636.7|39748.8|39628.8|105
1735775700000|2025-01-01 23:55:00|39754.7|39634.7|39764.7|39644.7|39764.7|39644.7|39753.9|39633.9|94
1735776000000|2025-01-02 00:00:00|39764.5|39644.5|39761.8|39641.8|39768.5|39648.5|39757.2|39637.2|122
1735776300000|2025-01-02 00:05:00|39762.1|39642.1|39754.7|39634.7|39763|39643|39754.6|39634.6|105
1735776600000|2025-01-02 00:10:00|39756|39636|39761.9|39641.9|39762.6|39642.6|39753.2|39633.2|94
1735776900000|2025-01-02 00:15:00|39762.2|39642.2|39769.9|39653.5|39776|39656|39739|39619|51
1735777200000|2025-01-02 00:20:00|39778.1|39658.1|39764.6|39644.6|39798.4|39678.4|39756|39636|38
1735777500000|2025-01-02 00:25:00|39764.5|39644.5|39753.3|39633.3|39779.5|39659.5|39752|39632|69
1735777800000|2025-01-02 00:30:00|39761.7|39645.4|39765.5|39645.5|39778.8|39658.8|39740.4|39620.4|70
1735778100000|2025-01-02 00:35:00|39766|39646|39761|39641|39783.1|39663.1|39753.5|39633.5|74
1735778400000|2025-01-02 00:40:00|39766.3|39646.3|39761.5|39641.5|39792.5|39672.5|39756|39636|54
1735778700000|2025-01-02 00:45:00|39761|39641|39758.5|39638.5|39774.1|39654.1|39742.3|39626.8|81
1735779000000|2025-01-02 00:50:00|39755|39635|39742.6|39622.6|39784.3|39664.3|39722.7|39602.7|81
1735779300000|2025-01-02 00:55:00|39742.2|39622.2|39752.9|39632.9|39764.6|39646.4|39731.4|39611.4|148
1735779600000|2025-01-02 01:00:00|39757|39637|39735.6|39666.9|39777.5|39679.9|39716.6|39634.4|301
1735779900000|2025-01-02 01:05:00|39735.5|39669.7|39718.7|39698.7|39754.5|39700.7|39712.6|39650.3|247
1735780200000|2025-01-02 01:10:00|39716.1|39696.1|39739.7|39673.1|39753|39705.7|39709.8|39654.8|223
1735780500000|2025-01-02 01:15:00|39738.9|39673.7|39751.9|39682.2|39769.5|39689|39728.2|39654.5|238
1735780800000|2025-01-02 01:20:00|39748.7|39684.9|39759.1|39676|39778.6|39696.1|39744|39672.6|207
1735781100000|2025-01-02 01:25:00|39755.7|39672.7|39746.2|39688.9|39762.2|39689.7|39727.9|39665.9|226
1735781400000|2025-01-02 01:30:00|39744.4|39692.6|39747.2|39691|39754.9|39699.2|39742.6|39680.9|199
1735781700000|2025-01-02 01:35:00|39750.3|39692.9|39726.7|39676.7|39753.5|39701.5|39715.2|39674.1|214
1735782000000|2025-01-02 01:40:00|39713.6|39693.6|39702.1|39682.1|39736.5|39695.3|39695|39647.8|205
1735782300000|2025-01-02 01:45:00|39701.4|39681.4|39716.2|39664|39721.2|39685.4|39697.4|39646.1|197
1735782600000|2025-01-02 01:50:00|39718.2|39668.2|39715.8|39665.8|39722.9|39687.8|39697.6|39655.5|187
1735782900000|2025-01-02 01:55:00|39703.7|39683.7|39724.4|39674.4|39727.6|39692.5|39697.1|39654.6|164
1735783200000|2025-01-02 02:00:00|39712.4|39692.4|39709.2|39659.1|39718|39692.5|39698|39646.6|159
1735783500000|2025-01-02 02:05:00|39711.3|39661.1|39707.4|39657.4|39713.4|39676.8|39690.9|39649.4|190
1735783800000|2025-01-02 02:10:00|39707.5|39657.5|39712.5|39655.4|39716.3|39687.7|39691.1|39649.6|145
1735784100000|2025-01-02 02:15:00|39708.3|39658.3|39695.2|39675.2|39718.5|39685.9|39692.8|39651.6|164
1735784400000|2025-01-02 02:20:00|39698|39678|39707.4|39657.4|39713.6|39679.3|39686.5|39639.6|163
1735784700000|2025-01-02 02:25:00|39707.3|39657.3|39698.1|39644.9|39707.5|39663|39680.1|39636.9|150
1735785000000|2025-01-02 02:30:00|39697.9|39645|39694.5|39642.2|39704.2|39668.6|39676.2|39632.6|168
1735785300000|2025-01-02 02:35:00|39694.6|39658.2|39684.4|39633.8|39701.1|39666.7|39671.5|39630.4|163
1735785600000|2025-01-02 02:40:00|39686.8|39636.2|39680.3|39627.6|39692.4|39652.2|39664.8|39620.8|168
1735785900000|2025-01-02 02:45:00|39682.7|39629.9|39648.5|39628.5|39691.1|39642.4|39648.1|39605|186
1735786200000|2025-01-02 02:50:00|39650.1|39630.1|39670.4|39620.4|39677.9|39633.9|39648.2|39611.3|130
1735786500000|2025-01-02 02:55:00|39668.9|39617.6|39672.3|39616|39672.8|39631.5|39647.2|39602.1|153
1735786800000|2025-01-02 03:00:00|39664.4|39615.4|39662.6|39606.9|39669.4|39634|39643.6|39600.1|165
1735787100000|2025-01-02 03:05:00|39662|39607.4|39656.6|39600.7|39668.1|39634.6|39643.9|39595.7|166
1735787400000|2025-01-02 03:10:00|39658.1|39599.9|39662.3|39612.3|39672.3|39624.6|39644.4|39599.9|141
1735787700000|2025-01-02 03:15:00|39662.4|39612.4|39673.6|39619.7|39678.4|39639.4|39647.2|39599.5|139
1735788000000|2025-01-02 03:20:00|39673.4|39619.9|39663.8|39606.7|39675.2|39637.4|39644|39604.7|130
1735788300000|2025-01-02 03:25:00|39663.6|39607.8|39667|39605.7|39678.5|39636.1|39644.4|39598.4|119
1735788600000|2025-01-02 03:30:00|39659.5|39609.5|39637.9|39617.9|39678.2|39642.2|39633.7|39592.7|161
1735788900000|2025-01-02 03:35:00|39636.2|39616.2|39664.1|39604.7|39665.6|39630.1|39636.2|39587.6|133
1735789200000|2025-01-02 03:40:00|39661.7|39607.8|39659.7|39608.4|39673.8|39641.9|39644.9|39604.5|139
1735789500000|2025-01-02 03:45:00|39659.5|39608.6|39668.2|39618.2|39668.4|39630.4|39641.9|39598.6|113
1735789800000|2025-01-02 03:50:00|39667.1|39617.1|39666|39616|39681.5|39643.7|39650.8|39614.4|78
1735790100000|2025-01-02 03:55:00|39666.1|39616.1|39660.5|39609.7|39667.6|39635.1|39644.8|39609.4|90
1735790400000|2025-01-02 04:00:00|39660.8|39609.3|39638.6|39618.6|39662.7|39630.5|39637.7|39593.7|129
1735790700000|2025-01-02 04:05:00|39638.5|39618.5|39635.9|39615.9|39664.8|39630.3|39634.6|39597.2|153
1735791000000|2025-01-02 04:10:00|39635.8|39615.8|39650|39600|39655.8|39618.6|39631.9|39585.9|118
1735791300000|2025-01-02 04:15:00|39635.4|39615.4|39655.5|39605.5|39657.8|39623|39631.5|39583.1|114
1735791600000|2025-01-02 04:20:00|39655.4|39605.4|39657.1|39606|39664|39629.2|39637|39600.6|143
1735791900000|2025-01-02 04:25:00|39657.3|39605.8|39665|39615|39668.4|39636.4|39643.2|39599.7|109
1735792200000|2025-01-02 04:30:00|39663.7|39613.7|39662.9|39642.9|39678.6|39643|39650.4|39602.1|163
1735792500000|2025-01-02 04:35:00|39662.8|39642.8|39681|39627.8|39686|39652.4|39662.7|39610.5|91
1735792800000|2025-01-02 04:40:00|39680.8|39627.6|39684.1|39630.5|39687.5|39650.8|39661.1|39620.6|113
1735793100000|2025-01-02 04:45:00|39684.2|39630.6|39674.6|39609.6|39688.3|39650.5|39657.3|39609.6|96
1735793400000|2025-01-02 04:50:00|39674.5|39609.7|39657.4|39637.4|39674.8|39640.5|39654|39607.1|110
1735793700000|2025-01-02 04:55:00|39657.5|39637.5|39679|39611|39680.5|39637.8|39646.8|39605.9|122
1735794000000|2025-01-02 05:00:00|39676.2|39608.3|39656.8|39636.8|39676.3|39639.2|39649.1|39597.5|146
1735794300000|2025-01-02 05:05:00|39656.7|39636.7|39690.8|39636.3|39692.1|39651.2|39656.7|39614.4|115
1735794600000|2025-01-02 05:10:00|39691.2|39636.1|39676.4|39626.4|39691.2|39655.9|39660.7|39619.9|116
1735794900000|2025-01-02 05:15:00|39677.2|39627.2|39666.4|39646.4|39689.5|39654.3|39664.9|39615|126
1735795200000|2025-01-02 05:20:00|39666.9|39646.9|39685.5|39635.5|39690.5|39651.7|39665|39617|149
1735795500000|2025-01-02 05:25:00|39685.1|39626.6|39675.5|39655.5|39692.4|39658.5|39669.2|39626.6|111
1735795800000|2025-01-02 05:30:00|39689.5|39639|39699.4|39649.4|39704.8|39665.4|39672.1|39621.8|209
1735796100000|2025-01-02 05:35:00|39701.2|39644.1|39692.1|39642.1|39708.6|39660.1|39677.3|39635.3|179
1735796400000|2025-01-02 05:40:00|39692.2|39642.2|39710.9|39650.9|39711.1|39665.5|39667.1|39634.8|164
1735796700000|2025-01-02 05:45:00|39709.3|39651.1|39697.3|39647.3|39711.4|39668.7|39684.1|39645.9|115
1735797000000|2025-01-02 05:50:00|39697.4|39647.4|39692.6|39642.6|39704.4|39664.4|39681.3|39639.1|167
1735797300000|2025-01-02 05:55:00|39695.5|39644.5|39723.9|39632.5|39723.9|39661.6|39676.4|39632.5|164
1735797600000|2025-01-02 06:00:00|39723|39633.5|39710.6|39646.7|39744.6|39646.7|39709.8|39619.8|159
1735797900000|2025-01-02 06:05:00|39709.8|39647.8|39708.8|39656.6|39716.3|39674.4|39687.7|39645.7|140
1735798200000|2025-01-02 06:10:00|39704.7|39655.1|39709.7|39659.7|39716|39675.4|39688.5|39650.2|140
1735798500000|2025-01-02 06:15:00|39710.2|39660.2|39696|39676|39718.8|39676.6|39688.9|39650.8|130
1735798800000|2025-01-02 06:20:00|39696.5|39676.5|39710|39656.4|39718.1|39680.6|39689.6|39655.4|128
1735799100000|2025-01-02 06:25:00|39710.7|39656.5|39707.8|39657.8|39716.5|39678.6|39688.5|39649.4|164
1735799400000|2025-01-02 06:30:00|39707.3|39656.2|39701.6|39650|39715.8|39677.5|39684.5|39647.3|140
1735799700000|2025-01-02 06:35:00|39702.7|39647.1|39710.2|39660.2|39718|39671.1|39691.1|39641.9|120
1735800000000|2025-01-02 06:40:00|39709.5|39656.5|39708|39654.4|39718.5|39665.9|39706.4|39652.7|108
1735800300000|2025-01-02 06:45:00|39706.3|39650.3|39704.6|39647.1|39712.8|39656.1|39697.9|39637.3|152
1735800600000|2025-01-02 06:50:00|39704.5|39647.2|39701.6|39646.3|39707.5|39656.3|39699|39639.4|119
1735800900000|2025-01-02 06:55:00|39702.9|39647.5|39689|39624|39707.2|39672.2|39684.5|39624|206
1735801200000|2025-01-02 07:00:00|39692.6|39642.6|39688.8|39638.8|39695.1|39661.7|39667.5|39625.5|165
1735801500000|2025-01-02 07:05:00|39688.9|39638.9|39684.5|39634.5|39693.2|39658.9|39666.4|39629.5|128
1735801800000|2025-01-02 07:10:00|39684.1|39634.1|39681.8|39629.9|39699.2|39663.3|39666.9|39620.7|152
1735802100000|2025-01-02 07:15:00|39681.2|39629.8|39682.4|39628.5|39690.6|39647.1|39664.3|39623.8|140
1735802400000|2025-01-02 07:20:00|39682.8|39628.9|39689.9|39633.1|39695.4|39650.1|39668.8|39628.5|140
1735802700000|2025-01-02 07:25:00|39690.9|39633.9|39665.5|39645.5|39692.3|39646.1|39665.5|39618.4|232
1735803000000|2025-01-02 07:30:00|39663.2|39643.2|39683.2|39663.2|39705.9|39670.8|39662.2|39627|171
1735803300000|2025-01-02 07:35:00|39684.3|39664.3|39695|39675|39697.3|39677.3|39678.7|39658.7|130
1735803600000|2025-01-02 07:40:00|39694.1|39674.1|39685.5|39665.5|39694.4|39674.4|39685.5|39665.5|122
1735803900000|2025-01-02 07:45:00|39685.7|39665.7|39668.6|39648.6|39691.6|39671.6|39668.1|39648.1|117
1735804200000|2025-01-02 07:50:00|39668.8|39648.8|39672.5|39652.5|39683.1|39663.1|39666.7|39646.7|128
1735804500000|2025-01-02 07:55:00|39672.9|39652.9|39697.3|39677.3|39700.5|39680.5|39667|39647|185
1735804800000|2025-01-02 08:00:00|39697.1|39677.1|39654.6|39634.6|39701.2|39681.2|39639.5|39619.5|278
1735805100000|2025-01-02 08:05:00|39654.5|39634.5|39693.9|39673.9|39694.3|39674.3|39653.6|39633.6|214
1735805400000|2025-01-02 08:10:00|39693.7|39673.7|39694.2|39674.2|39701.3|39681.3|39673.5|39653.5|195
1735805700000|2025-01-02 08:15:00|39695|39675|39723.7|39703.7|39731.3|39711.3|39686.9|39666.9|267
1735806000000|2025-01-02 08:20:00|39725.2|39705.2|39752.5|39732.5|39754.9|39734.9|39725.2|39705.2|242
1735806300000|2025-01-02 08:25:00|39752.6|39732.6|39771.7|39751.7|39775.6|39755.6|39742.2|39722.2|378
1735806600000|2025-01-02 08:30:00|39773.1|39753.1|39758.5|39738.5|39787.4|39767.4|39757.3|39737.3|327
1735806900000|2025-01-02 08:35:00|39758.1|39738.1|39770.8|39750.8|39771.5|39751.5|39737.5|39717.5|271
1735807200000|2025-01-02 08:40:00|39770.7|39750.7|39768.8|39748.8|39773.3|39753.3|39755.4|39735.4|209
1735807500000|2025-01-02 08:45:00|39765|39745|39767|39747|39778.8|39758.8|39759.1|39739.1|217
1735807800000|2025-01-02 08:50:00|39764.4|39744.4|39766.5|39716.5|39779.6|39759.6|39754|39716.5|263
1735808100000|2025-01-02 08:55:00|39763.2|39713.2|39714|39694|39763.2|39740.6|39711.7|39691.7|276
1735808400000|2025-01-02 09:00:00|39712.9|39692.9|39714.9|39694.9|39716.1|39696.1|39695.9|39675.9|269
1735808700000|2025-01-02 09:05:00|39714.2|39694.2|39713.3|39693.3|39730.2|39710.2|39712.8|39692.8|178
1735809000000|2025-01-02 09:10:00|39714.2|39694.2|39699.1|39679.1|39714.8|39694.8|39693.6|39673.6|170
1735809300000|2025-01-02 09:15:00|39698.5|39678.5|39663.1|39643.1|39701.9|39681.9|39659.9|39639.9|189
1735809600000|2025-01-02 09:20:00|39663|39643|39685.1|39665.1|39691.4|39671.4|39655|39635|179
1735809900000|2025-01-02 09:25:00|39684.3|39664.3|39697.1|39677.1|39700.6|39680.6|39676.5|39656.5|274
1735810200000|2025-01-02 09:30:00|39697.4|39677.4|39712.3|39692.3|39714.7|39694.7|39687.5|39667.5|300
1735810500000|2025-01-02 09:35:00|39713.9|39693.9|39727.6|39707.6|39731.3|39711.3|39713.9|39693.9|236
1735810800000|2025-01-02 09:40:00|39728.4|39708.4|39751.8|39731.8|39754.9|39734.9|39726.5|39706.5|227
1735811100000|2025-01-02 09:45:00|39752|39732|39743.3|39723.3|39771.4|39751.4|39740.8|39720.8|218
1735811400000|2025-01-02 09:50:00|39742.6|39722.6|39755.6|39735.6|39757.6|39737.6|39738.7|39718.7|192
1735811700000|2025-01-02 09:55:00|39756.2|39736.2|39763.5|39743.5|39776.1|39756.1|39756.2|39736.2|186
1735812000000|2025-01-02 10:00:00|39763.6|39743.6|39758.1|39738.1|39764.4|39744.4|39753.5|39733.5|159
1735812300000|2025-01-02 10:05:00|39758.2|39738.2|39762.8|39742.8|39770.6|39750.6|39750.8|39730.8|197
1735812600000|2025-01-02 10:10:00|39762.9|39742.9|39767.7|39747.7|39772.7|39752.7|39759.5|39739.5|188
1735812900000|2025-01-02 10:15:00|39768|39748|39748.5|39728.5|39772.9|39752.9|39746.4|39726.4|209
1735813200000|2025-01-02 10:20:00|39748.4|39728.4|39772.4|39752.4|39777.6|39757.6|39748.3|39728.3|200
1735813500000|2025-01-02 10:25:00|39772.5|39752.5|39781.3|39761.3|39786.7|39766.7|39769.3|39749.3|173
1735813800000|2025-01-02 10:30:00|39781|39761|39811.9|39791.9|39827.7|39807.7|39780.9|39760.9|217
1735814100000|2025-01-02 10:35:00|39811.5|39791.5|39813|39793|39820.7|39800.7|39798.5|39778.5|198
1735814400000|2025-01-02 10:40:00|39813.1|39793.1|39808|39788|39818.4|39798.4|39802.9|39782.9|202
1735814700000|2025-01-02 10:45:00|39807.8|39787.8|39916.3|39896.3|39928.9|39908.9|39788.2|39768.2|354
1735815000000|2025-01-02 10:50:00|39916.4|39896.4|39883.6|39863.6|39920|39900|39850.4|39830.4|458
1735815300000|2025-01-02 10:55:00|39883.4|39863.4|39901.6|39881.6|39912.5|39892.5|39871.1|39851.1|278
1735815600000|2025-01-02 11:00:00|39903.2|39883.2|39852.8|39832.8|39904.6|39884.6|39852|39832|247
1735815900000|2025-01-02 11:05:00|39853.5|39833.5|39849.6|39829.6|39869.3|39849.3|39839.9|39819.9|204
1735816200000|2025-01-02 11:10:00|39849.3|39829.3|39835.2|39815.2|39851.2|39831.2|39827.3|39807.3|216
1735816500000|2025-01-02 11:15:00|39835.3|39815.3|39827.8|39807.8|39845.9|39825.9|39822.5|39802.5|202
1735816800000|2025-01-02 11:20:00|39827.7|39807.7|39859.7|39839.7|39864|39844|39827.7|39807.7|229
1735817100000|2025-01-02 11:25:00|39868|39848|39878.8|39858.8|39880.8|39860.8|39864.6|39844.6|199
1735817400000|2025-01-02 11:30:00|39879.1|39859.1|39901.1|39881.1|39901.8|39881.8|39879.1|39859.1|172
1735817700000|2025-01-02 11:35:00|39901.4|39881.4|39890.3|39870.3|39927.7|39907.7|39890.3|39870.3|198
1735818000000|2025-01-02 11:40:00|39890.1|39870.1|39879.7|39859.7|39895.1|39875.1|39875.9|39855.9|178
1735818300000|2025-01-02 11:45:00|39879.6|39859.6|39849|39829|39880.7|39860.7|39841.4|39821.4|206
1735818600000|2025-01-02 11:50:00|39850|39830|39897.8|39877.8|39905.7|39885.7|39850|39830|222
1735818900000|2025-01-02 11:55:00|39895.9|39875.9|39844|39824|39896.1|39876.1|39844|39824|181
1735819200000|2025-01-02 12:00:00|39844.6|39824.6|39834.8|39814.8|39845.9|39825.9|39819.1|39799.1|396
1735819500000|2025-01-02 12:05:00|39835.2|39815.2|39846.6|39826.6|39864.3|39844.3|39828|39808|235
1735819800000|2025-01-02 12:10:00|39846.2|39826.2|39866.2|39846.2|39868|39848|39838.9|39818.9|183
1735820100000|2025-01-02 12:15:00|39866.3|39846.3|39852.3|39832.3|39871.3|39851.3|39843.9|39823.9|189
1735820400000|2025-01-02 12:20:00|39852.1|39832.1|39861.2|39841.2|39878.7|39858.7|39849.7|39829.7|229
1735820700000|2025-01-02 12:25:00|39861.1|39841.1|39871.9|39851.9|39874.7|39854.7|39856.1|39836.1|169
1735821000000|2025-01-02 12:30:00|39871.7|39851.7|39928.8|39908.8|39929.3|39909.3|39871.6|39851.6|268
1735821300000|2025-01-02 12:35:00|39928.9|39908.9|39943|39923|39945.2|39925.2|39926.8|39906.8|214
1735821600000|2025-01-02 12:40:00|39942.8|39922.8|39977.8|39957.8|39985.6|39965.6|39942.8|39922.8|191
1735821900000|2025-01-02 12:45:00|39977.9|39957.9|40004.8|39984.8|40011.9|39991.9|39974.6|39954.6|174
1735822200000|2025-01-02 12:50:00|40004.9|39984.9|39984.3|39964.3|40026.9|40006.9|39981.2|39961.2|235
1735822500000|2025-01-02 12:55:00|39984.4|39964.4|40020.9|40000.9|40034.3|40014.3|39984.4|39964.4|318
1735822800000|2025-01-02 13:00:00|40020.8|40000.8|40025|40005|40042.7|40022.7|40014.2|39994.2|330
1735823100000|2025-01-02 13:05:00|40024.3|40004.3|40014|39994|40025|40005|40002.6|39982.6|180
1735823400000|2025-01-02 13:10:00|40014.8|39994.8|40033.9|40013.9|40035|40015|40009.6|39989.6|209
1735823700000|2025-01-02 13:15:00|40033.5|40013.5|40038.5|40018.5|40043.2|40023.2|40027.4|40007.4|221
1735824000000|2025-01-02 13:20:00|40039.4|40019.4|40045.8|40025.8|40048.6|40028.6|40019.4|39999.4|254
1735824300000|2025-01-02 13:25:00|40045.7|40025.7|40076.9|40009.8|40085.2|40056.1|40040.6|40008.1|364
1735824600000|2025-01-02 13:30:00|40085|40014.6|40048.1|40028.1|40119.7|40075.8|40047.6|40013|577
1735824900000|2025-01-02 13:35:00|40048.3|40028.3|40049.4|40029.4|40051.4|40031.4|40024.7|40004.7|428
1735825200000|2025-01-02 13:40:00|40049.3|40029.3|40057.4|40037.4|40069.9|40049.9|40033.1|40013.1|386
1735825500000|2025-01-02 13:45:00|40058|40038|40091.6|40071.6|40093.4|40073.4|40058|40038|345
1735825800000|2025-01-02 13:50:00|40091.1|40071.1|40110.9|40090.9|40122.9|40102.9|40090.1|40070.1|299
1735826100000|2025-01-02 13:55:00|40111.6|40091.6|40098.4|40078.4|40119.6|40099.6|40092.3|40072.3|315
1735826400000|2025-01-02 14:00:00|40097.8|40077.8|40125|40105|40141.1|40121.1|40097.8|40077.8|271
1735826700000|2025-01-02 14:05:00|40125.6|40105.6|40129.5|40109.5|40145.4|40125.4|40121|40101|289
1735827000000|2025-01-02 14:10:00|40129.4|40109.4|40132.1|40112.1|40151.3|40131.3|40129.2|40109.2|280
1735827300000|2025-01-02 14:15:00|40132|40112|40133.5|40113.5|40152.6|40132.6|40118.2|40098.2|313
1735827600000|2025-01-02 14:20:00|40133.4|40113.4|40112.2|40092.2|40140.3|40120.3|40111.7|40091.7|297
1735827900000|2025-01-02 14:25:00|40112.3|40092.3|40128.3|40108.3|40135.1|40115.1|40109.1|40089.1|245
1735828200000|2025-01-02 14:30:00|40129|40109|40119.7|40099.7|40133.3|40113.3|40101.2|40081.2|301
1735828500000|2025-01-02 14:35:00|40120.6|40100.6|40137.6|40117.6|40139.6|40119.6|40115|40095|250
1735828800000|2025-01-02 14:40:00|40136.4|40116.4|40150.2|40093.7|40156.4|40126.6|40123.8|40093.7|196
1735829100000|2025-01-02 14:45:00|40154.8|40093.8|40134.5|40114.5|40154.8|40119.9|40105.3|40081.2|314
1735829400000|2025-01-02 14:50:00|40135.3|40115.3|40140.8|40120.8|40148.2|40128.2|40126.9|40106.9|253
1735829700000|2025-01-02 14:55:00|40140.7|40120.7|40143.6|40123.6|40159|40139|40138|40118|249
1735830000000|2025-01-02 15:00:00|40153.5|40133.5|40149.1|40129.1|40169|40149|40139.9|40119.9|266
1735830300000|2025-01-02 15:05:00|40149|40129|40171.6|40151.6|40172.7|40152.7|40136.7|40116.7|233
1735830600000|2025-01-02 15:10:00|40172.1|40152.1|40167.6|40147.6|40174.8|40154.8|40161.8|40141.8|227
1735830900000|2025-01-02 15:15:00|40167.4|40147.4|40154.3|40134.3|40168.7|40148.7|40150.9|40130.9|188
1735831200000|2025-01-02 15:20:00|40155.1|40135.1|40161.7|40141.7|40172.3|40152.3|40151.8|40131.8|216
1735831500000|2025-01-02 15:25:00|40160.7|40140.7|40240.8|40220.8|40259.1|40239.1|40152|40132|467
1735831800000|2025-01-02 15:30:00|40241.4|40221.4|40238.7|40218.7|40243.2|40223.2|40218.7|40198.7|454
1735832100000|2025-01-02 15:35:00|40239.5|40219.5|40208.4|40188.4|40248.1|40228.1|40207.3|40187.3|320
1735832400000|2025-01-02 15:40:00|40207.6|40187.6|40202.8|40182.8|40211.3|40191.3|40181.1|40161.1|348
1735832700000|2025-01-02 15:45:00|40203.7|40183.7|40235.9|40215.9|40241.2|40221.2|40202.5|40182.5|321
1735833000000|2025-01-02 15:50:00|40236.8|40216.8|40240.8|40220.8|40249.8|40229.8|40206.5|40186.5|374
1735833300000|2025-01-02 15:55:00|40240|40220|40281|40261|40285.2|40265.2|40236.3|40216.3|416
1735833600000|2025-01-02 16:00:00|40280|40260|40422|40402|40484.6|40464.6|40272.9|40252.9|637
1735833900000|2025-01-02 16:05:00|40422.5|40402.5|40372.9|40352.9|40425|40405|40356.9|40336.9|582
1735834200000|2025-01-02 16:10:00|40373.2|40353.2|40342.5|40322.5|40394.5|40374.5|40330.9|40310.9|532
1735834500000|2025-01-02 16:15:00|40341.7|40321.7|40299.9|40279.9|40343.6|40323.6|40293.7|40273.7|393
1735834800000|2025-01-02 16:20:00|40299|40279|40328.7|40308.7|40358.2|40338.2|40298.3|40278.3|401
1735835100000|2025-01-02 16:25:00|40328|40308|40341.5|40321.5|40346.7|40326.7|40307.4|40287.4|438
1735835400000|2025-01-02 16:30:00|40342|40322|40356.6|40336.6|40383.8|40363.8|40332.3|40312.3|454
1735835700000|2025-01-02 16:35:00|40357.4|40337.4|40351.7|40331.7|40363.6|40343.6|40343.3|40323.3|463
1735836000000|2025-01-02 16:40:00|40352.5|40332.5|40382.7|40362.7|40396|40376|40347|40327|359
1735836300000|2025-01-02 16:45:00|40383.5|40363.5|40370.3|40350.3|40394.6|40374.6|40369.8|40349.8|336
1735836600000|2025-01-02 16:50:00|40371.1|40351.1|40338|40318|40371.1|40351.1|40335|40315|448
1735836900000|2025-01-02 16:55:00|40337.2|40317.2|40301.8|40281.8|40343.3|40323.3|40287.1|40267.1|471
1735837200000|2025-01-02 17:00:00|40302.8|40282.8|40317.2|40297.2|40339.8|40319.8|40301.6|40281.6|462
1735837500000|2025-01-02 17:05:00|40311.8|40291.8|40310.4|40290.4|40331.1|40311.1|40299.2|40279.2|451
1735837800000|2025-01-02 17:10:00|40309.4|40289.4|40315.4|40295.4|40317.1|40297.1|40296|40276|530
1735838100000|2025-01-02 17:15:00|40315|40295|40329.4|40309.4|40333.8|40313.8|40308|40288|377
1735838400000|2025-01-02 17:20:00|40328.2|40308.2|40326.1|40306.1|40333.1|40313.1|40310.8|40290.8|240
1735838700000|2025-01-02 17:25:00|40327.2|40307.2|40357.1|40337.1|40357.1|40337.1|40324.5|40304.5|245
1735839000000|2025-01-02 17:30:00|40357.7|40337.7|40358.6|40338.6|40376.5|40356.5|40351.7|40331.7|320
1735839300000|2025-01-02 17:35:00|40359.9|40339.9|40337.5|40317.5|40359.9|40339.9|40336.5|40316.5|371
1735839600000|2025-01-02 17:40:00|40338.8|40318.8|40325.5|40305.5|40339.2|40319.2|40316|40296|447
1735839900000|2025-01-02 17:45:00|40323.2|40303.2|40343.9|40323.9|40343.9|40323.9|40321.1|40301.1|324
1735840200000|2025-01-02 17:50:00|40344.2|40324.2|40321|40301|40346.8|40326.8|40314.9|40294.9|302
1735840500000|2025-01-02 17:55:00|40320.5|40300.5|40314.9|40294.9|40325.9|40305.9|40304.4|40284.4|342
1735840800000|2025-01-02 18:00:00|40313.9|40293.9|40327.9|40307.9|40338.8|40318.8|40310.8|40290.8|287
1735841100000|2025-01-02 18:05:00|40326.7|40306.7|40322.5|40302.5|40334.2|40314.2|40314.2|40294.2|338
1735841400000|2025-01-02 18:10:00|40321.6|40301.6|40326.8|40306.8|40336|40316|40318.6|40298.6|391
1735841700000|2025-01-02 18:15:00|40326.7|40306.7|40323.7|40303.7|40338.2|40318.2|40315.6|40295.6|308
1735842000000|2025-01-02 18:20:00|40326.2|40306.2|40333.1|40313.1|40342.3|40322.3|40322.4|40302.4|310
1735842300000|2025-01-02 18:25:00|40332.4|40312.4|40326.7|40306.7|40342.1|40322.1|40325.7|40305.7|287
1735842600000|2025-01-02 18:30:00|40327.5|40307.5|40343.6|40323.6|40344.3|40324.3|40326.7|40306.7|310
1735842900000|2025-01-02 18:35:00|40342.7|40322.7|40345.4|40325.4|40350.3|40330.3|40334.8|40314.8|218
1735843200000|2025-01-02 18:40:00|40345.3|40325.3|40330.9|40310.9|40351.2|40331.2|40330.9|40310.9|205
1735843500000|2025-01-02 18:45:00|40332.3|40312.3|40342.6|40322.6|40342.7|40322.7|40327|40307|199
1735843800000|2025-01-02 18:50:00|40341.9|40321.9|40349.5|40329.5|40351.4|40331.4|40338.6|40318.6|226
1735844100000|2025-01-02 18:55:00|40349.4|40329.4|40349.5|40329.5|40351.4|40331.4|40340.3|40320.3|214
1735844400000|2025-01-02 19:00:00|40348.6|40328.6|40349.5|40329.5|40357.4|40337.4|40343.6|40323.6|193
1735844700000|2025-01-02 19:05:00|40348.8|40328.8|40352|40332|40353|40333|40337.7|40317.7|143
1735845000000|2025-01-02 19:10:00|40352.3|40332.3|40371.6|40351.6|40376.8|40356.8|40352|40332|166
1735845300000|2025-01-02 19:15:00|40372.3|40352.3|40371|40351|40378.5|40358.5|40369|40349|184
1735845600000|2025-01-02 19:20:00|40371.8|40351.8|40361.9|40341.9|40375.5|40355.5|40356.9|40336.9|165
1735845900000|2025-01-02 19:25:00|40362|40342|40346.2|40326.2|40362|40342|40341.9|40321.9|187
1735846200000|2025-01-02 19:30:00|40347.2|40327.2|40356.6|40336.6|40360.8|40340.8|40334.7|40314.7|205
1735846500000|2025-01-02 19:35:00|40355.7|40335.7|40354.8|40334.8|40359.3|40339.3|40346.4|40326.4|165
1735846800000|2025-01-02 19:40:00|40354.7|40334.7|40361.8|40341.8|40365.1|40345.1|40349.9|40329.9|146
1735847100000|2025-01-02 19:45:00|40361.5|40341.5|40373.7|40353.7|40377.3|40357.3|40359.5|40339.5|214
1735847400000|2025-01-02 19:50:00|40372.7|40352.7|40369.4|40349.4|40383|40363|40366.6|40346.6|168
1735847700000|2025-01-02 19:55:00|40369.5|40349.5|40371.5|40351.5|40383.9|40363.9|40368.3|40348.3|217
1735848000000|2025-01-02 20:00:00|40372.5|40352.5|40361.3|40341.3|40376.6|40356.6|40359.7|40339.7|181
1735848300000|2025-01-02 20:05:00|40359.7|40339.7|40350.7|40330.7|40365.6|40345.6|40348|40328|146
1735848600000|2025-01-02 20:10:00|40350.6|40330.6|40356|40336|40362|40342|40348|40328|168
1735848900000|2025-01-02 20:15:00|40355.8|40335.8|40343.7|40323.7|40357.5|40337.5|40342.8|40322.8|166
1735849200000|2025-01-02 20:20:00|40345|40325|40333.3|40313.3|40348.7|40328.7|40333.3|40313.3|149
1735849500000|2025-01-02 20:25:00|40333.4|40313.4|40327.4|40307.4|40334.2|40314.2|40322|40302|148
1735849800000|2025-01-02 20:30:00|40326|40306|40326.3|40306.3|40331|40311|40317.5|40297.5|143
1735850100000|2025-01-02 20:35:00|40326.7|40306.7|40333.2|40313.2|40336.7|40316.7|40325.6|40305.6|139
1735850400000|2025-01-02 20:40:00|40332.7|40312.7|40327|40307|40332.7|40312.7|40322.3|40302.3|127
1735850700000|2025-01-02 20:45:00|40327.3|40307.3|40321.4|40301.4|40331.6|40311.6|40319.9|40299.9|133
1735851000000|2025-01-02 20:50:00|40321.2|40301.2|40322.6|40302.6|40323.3|40303.3|40318.3|40298.3|106
1735851300000|2025-01-02 20:55:00|40322.3|40302.3|40336.7|40316.7|40336.7|40316.7|40320.3|40300.3|157
1735851600000|2025-01-02 21:00:00|40335.1|40315.1|40311.1|40291.1|40338.7|40318.7|40309.1|40289.1|188
1735851900000|2025-01-02 21:05:00|40310.4|40290.4|40307.7|40287.7|40313.8|40293.8|40305.9|40285.9|120
1735852200000|2025-01-02 21:10:00|40306.3|40286.3|40310.9|40290.9|40310.9|40290.9|40302.3|40282.3|74
1735852500000|2025-01-02 21:15:00|40309.1|40289.1|40310.3|40290.3|40315.2|40295.2|40308.2|40288.2|88
1735852800000|2025-01-02 21:20:00|40308.9|40288.9|40303.6|40283.6|40310.7|40290.7|40302.5|40282.5|86
1735853100000|2025-01-02 21:25:00|40303.7|40283.7|40301.8|40281.8|40308.8|40288.8|40299.6|40279.6|74
1735853400000|2025-01-02 21:30:00|40301.5|40281.5|40301.5|40281.5|40310|40290|40296.1|40276.1|99
1735853700000|2025-01-02 21:35:00|40301.6|40281.6|40303.6|40283.6|40304.2|40284.2|40299.4|40279.4|72
1735854000000|2025-01-02 21:40:00|40303.5|40283.5|40324.7|40243.5|40324.7|40283.9|40286.7|40242.7|97
1735854300000|2025-01-02 21:45:00|40313.3|40256.4|40324.6|40245.9|40345.9|40256.4|40313.3|40220.3|127
1735854600000|2025-01-02 21:50:00|40327.3|40248.5|40331|40249.9|40351.8|40254.4|40320.3|40229.7|94
1735854900000|2025-01-02 21:55:00|40329.3|40250.5|40351.3|40231.3|40351.3|40253.4|40326.1|40226.5|128
1735855200000|2025-01-02 22:00:00|40353.2|40233.2|40353.2|40233.2|40353.2|40233.2|40353.2|40233.2|1
1735856400000|2025-01-02 22:20:00|40267.3|40147.3|40268.3|40148.3|40270.6|40150.6|40262.2|40142.2|37
1735856700000|2025-01-02 22:25:00|40262.7|40142.7|40261.5|40141.5|40264.3|40144.3|40261.5|40141.5|3
1735857300000|2025-01-02 22:35:00|40253.3|40133.3|40252.1|40132.1|40257.1|40137.1|40252.1|40132.1|22
1735857600000|2025-01-02 22:40:00|40252.2|40132.2|40259.7|40139.7|40262.7|40142.7|40251|40131|50
1735858200000|2025-01-02 22:50:00|40254.8|40134.8|40261.6|40141.6|40281.1|40161.1|40251.9|40131.9|29
1735858500000|2025-01-02 22:55:00|40262.1|40142.1|40281|40161|40285|40165|40253.9|40133.9|143
1735858800000|2025-01-02 23:00:00|40277|40157|40297.8|40177.8|40308.4|40188.4|40252.2|40132.2|134
1735859100000|2025-01-02 23:05:00|40298.2|40178.2|40300|40180|40309.1|40189.1|40282.1|40162.1|38
1735859400000|2025-01-02 23:10:00|40300.6|40180.6|40297.3|40177.3|40304.6|40187.3|40243.6|40123.6|89
1735859700000|2025-01-02 23:15:00|40297.4|40177.4|40297.8|40177.8|40298|40178|40291.5|40171.5|61
1735860000000|2025-01-02 23:20:00|40297.7|40177.7|40303.2|40183.2|40306.2|40186.2|40283.9|40163.9|71
1735860300000|2025-01-02 23:25:00|40292.8|40174.9|40291.8|40171.8|40325.9|40205.9|40291.2|40171.8|48
1735860600000|2025-01-02 23:30:00|40293.4|40173.4|40297.6|40177.6|40311.2|40191.2|40286|40166|45
1735860900000|2025-01-02 23:35:00|40297.5|40177.5|40277.2|40157.2|40311.5|40191.5|40277.1|40157.1|33
1735861200000|2025-01-02 23:40:00|40295.1|40175.1|40299.7|40179.7|40308.6|40188.6|40271.1|40151.1|18
1735861500000|2025-01-02 23:45:00|40294.3|40174.3|40321.3|40201.3|40322.3|40202.3|40277.7|40157.7|37
1735861800000|2025-01-02 23:50:00|40292.2|40172.2|40288.5|40168.5|40321.7|40201.7|40286|40166|38
1735862100000|2025-01-02 23:55:00|40263.8|40143.8|40288.3|40168.3|40290.1|40170.1|40263.8|40143.8|26
1735862400000|2025-01-03 00:00:00|40288.4|40168.4|40320.5|40200.5|40329|40209|40225.9|40105.9|122
1735862700000|2025-01-03 00:05:00|40321|40201|40322.5|40202.5|40325.7|40205.7|40319.2|40199.2|107
1735863000000|2025-01-03 00:10:00|40322.6|40202.6|40329|40209|40329|40209|40322.6|40202.6|55
1735863300000|2025-01-03 00:15:00|40329.4|40209.4|40326.9|40206.9|40330.7|40210.7|40323.2|40203.2|67
1735863600000|2025-01-03 00:20:00|40327.1|40207.1|40326.2|40206.2|40328.4|40208.4|40323.5|40203.5|57
1735863900000|2025-01-03 00:25:00|40326.9|40206.9|40324.6|40204.6|40328|40208|40322.2|40202.2|77
1735864200000|2025-01-03 00:30:00|40324.5|40204.5|40319.3|40199.3|40324.5|40214.7|40309|40199.2|51
1735864500000|2025-01-03 00:35:00|40320|40200|40322.2|40202.2|40324.9|40216.4|40306|40198.7|52
1735864800000|2025-01-03 00:40:00|40321.3|40201.3|40310.7|40210.2|40323|40213|40299.4|40196.5|59
1735865100000|2025-01-03 00:45:00|40310.6|40210.1|40285.3|40186.5|40318.1|40210.1|40283.5|40186.5|74
1735865400000|2025-01-03 00:50:00|40284.6|40184.5|40300.4|40196.6|40307.1|40199.2|40284.6|40184.3|121
1735865700000|2025-01-03 00:55:00|40300.3|40196.7|40294.8|40190.4|40308|40206.8|40267.4|40179.7|108
1735866000000|2025-01-03 01:00:00|40300.7|40180.7|40279.2|40210.7|40309.2|40216.5|40268.6|40180.7|234
1735866300000|2025-01-03 01:05:00|40279.1|40216.2|40270.4|40210.5|40283.4|40218.7|40261.6|40202|142
1735866600000|2025-01-03 01:10:00|40270.2|40210.9|40283.9|40223.8|40290.1|40225.3|40270.2|40206.5|146
1735866900000|2025-01-03 01:15:00|40284.5|40223.4|40271.1|40212.3|40286.4|40223.4|40267|40210|139
1735867200000|2025-01-03 01:20:00|40272.3|40215.8|40274.7|40211.3|40279.9|40220.8|40259.7|40202|174
1735867500000|2025-01-03 01:25:00|40281.8|40211|40275.3|40220.8|40283.7|40225|40270.9|40210.9|115
1735867800000|2025-01-03 01:30:00|40274.8|40221.4|40269.7|40219.7|40282.8|40224.3|40267.4|40211.8|136
1735868100000|2025-01-03 01:35:00|40269.5|40219.5|40281.2|40211.9|40288.2|40222|40267.5|40208|144
1735868400000|2025-01-03 01:40:00|40281.1|40212.1|40275.6|40218.3|40281.7|40223.3|40265.2|40148.8|189
1735868700000|2025-01-03 01:45:00|40275.9|40218|40270|40220|40279.1|40224.9|40268.2|40211.4|122
1735869000000|2025-01-03 01:50:00|40269.4|40219.4|40270.3|40219.9|40278.5|40225.5|40269.3|40214.6|133
1735869300000|2025-01-03 01:55:00|40270.4|40224.7|40271.1|40221.1|40282.3|40244.6|40253.4|40216.9|191
1735869600000|2025-01-03 02:00:00|40271|40221|40261|40206.9|40278.1|40240.3|40252.2|40206.9|140
1735869900000|2025-01-03 02:05:00|40257.5|40207.5|40268.5|40211.6|40273.5|40234|40247.9|40205.4|182
1735870200000|2025-01-03 02:10:00|40268.6|40216.9|40269.5|40213|40274|40233.4|40245.3|40205.2|135
1735870500000|2025-01-03 02:15:00|40270|40212.6|40263.6|40213.6|40274.1|40233.4|40249.8|40203.7|160
1735870800000|2025-01-03 02:20:00|40268.4|40218.4|40273.3|40213.2|40277.3|40227.7|40247.7|40207.7|146
1735871100000|2025-01-03 02:25:00|40273.4|40212.6|40268.7|40204.8|40277.3|40216.8|40261.5|40200.7|143
1735871400000|2025-01-03 02:30:00|40266.9|40210.7|40262.3|40209.7|40271.3|40212.9|40255.1|40202|165
1735871700000|2025-01-03 02:35:00|40262.2|40209.9|40264.8|40209.1|40269.4|40225.9|40242.3|40203.1|142
1735872000000|2025-01-03 02:40:00|40264.7|40205.7|40258.1|40208.1|40267.6|40227.6|40247.6|40202.7|131
1735872300000|2025-01-03 02:45:00|40244.9|40224.9|40252.8|40194.8|40267.2|40230.2|40242.8|40189.3|151
1735872600000|2025-01-03 02:50:00|40253.4|40198.6|40249.2|40193.3|40253.4|40214.1|40232.2|40191.1|110
1735872900000|2025-01-03 02:55:00|40249.4|40193.7|40251.3|40201.3|40259.2|40218.1|40233.8|40193.5|142
1735873200000|2025-01-03 03:00:00|40251.5|40201.5|40257|40202.8|40261|40220.9|40235.2|40198.4|138
1735873500000|2025-01-03 03:05:00|40256.9|40202.9|40236.1|40216.1|40259.3|40220.3|40235.9|40198.1|123
1735873800000|2025-01-03 03:10:00|40236.2|40216.2|40255.3|40200.6|40262.6|40222.1|40235.8|40199.3|140
1735874100000|2025-01-03 03:15:00|40266.4|40199.8|40254.6|40204.6|40266.4|40222.7|40242.4|40194.7|148
1735874400000|2025-01-03 03:20:00|40258.2|40208.2|40260.3|40203.4|40265.8|40228.8|40238.9|40203.4|115
1735874700000|2025-01-03 03:25:00|40260.1|40203.2|40252.9|40199.2|40260.4|40222.8|40234.1|40197.5|129
1735875000000|2025-01-03 03:30:00|40255.6|40202.4|40243.5|40223.5|40261.9|40225.1|40234|40199.3|102
1735875300000|2025-01-03 03:35:00|40241.8|40221.8|40260|40207.2|40263.8|40224.7|40241.2|40204.6|100
1735875600000|2025-01-03 03:40:00|40259.9|40207.1|40256.6|40206.6|40263.6|40226.9|40243.9|40201.8|98
1735875900000|2025-01-03 03:45:00|40256.5|40206.5|40265.1|40212.4|40266.1|40230.4|40242.2|40205.3|95
1735876200000|2025-01-03 03:50:00|40265|40212.5|40262.3|40212.3|40266.9|40229.8|40248.4|40207.7|87
1735876500000|2025-01-03 03:55:00|40262.4|40212.4|40263|40211.5|40276.6|40233.6|40244|40200.5|104
1735876800000|2025-01-03 04:00:00|40263.4|40213.4|40251|40231|40267.8|40231.8|40242.9|40208.2|93
1735877100000|2025-01-03 04:05:00|40251.1|40231.1|40275.9|40222.1|40279.6|40236|40249.6|40212.1|113
1735877400000|2025-01-03 04:10:00|40273.8|40220|40272.9|40218.1|40278.1|40239.3|40258.9|40216|94
1735877700000|2025-01-03 04:15:00|40272.6|40219.2|40258|40238|40276.6|40238.1|40254.7|40216.3|95
1735878000000|2025-01-03 04:20:00|40257|40237|40284.5|40229.8|40289|40250.6|40254.7|40218.7|111
1735878300000|2025-01-03 04:25:00|40284.4|40232.2|40278.6|40228.6|40287.1|40233.2|40278.6|40224.4|86
1735878600000|2025-01-03 04:30:00|40278.4|40228.4|40277.1|40227.1|40285.8|40231.8|40276.6|40222.7|97
1735878900000|2025-01-03 04:35:00|40279.6|40224.5|40286.7|40231.2|40299.1|40237.6|40274.8|40222.2|166
1735879200000|2025-01-03 04:40:00|40288.7|40233.3|40296.6|40238|40300.2|40244.4|40286.2|40228.2|146
1735879500000|2025-01-03 04:45:00|40292.8|40242.8|40293.6|40235.5|40301.8|40247.2|40283.1|40232.1|115
1735879800000|2025-01-03 04:50:00|40291.2|40233.1|40287|40237|40295.4|40252.2|40269.8|40228.7|109
1735880100000|2025-01-03 04:55:00|40287.5|40237.5|40283.5|40229|40292.6|40257.5|40272.3|40225.4|108
1735880400000|2025-01-03 05:00:00|40286.2|40231.7|40297|40235.8|40298.2|40240.7|40285.5|40225.9|129
1735880700000|2025-01-03 05:05:00|40290.2|40240.2|40296.9|40239.5|40301.8|40245.6|40287.4|40228.7|140
1735881000000|2025-01-03 05:10:00|40296.7|40239.6|40301.8|40247.1|40308|40248.6|40289.1|40234.6|114
1735881300000|2025-01-03 05:15:00|40301.2|40247.6|40303.1|40251.1|40307.1|40270.4|40286.2|40246.8|85
1735881600000|2025-01-03 05:20:00|40302.7|40250.5|40292.9|40238.3|40308.3|40252.9|40289.7|40224.4|139
1735881900000|2025-01-03 05:25:00|40293|40240.7|40281.3|40229.1|40293|40240.7|40279.6|40224.8|109
1735882200000|2025-01-03 05:30:00|40281.1|40245.1|40270.8|40216.9|40285.2|40245.1|40265.1|40213.3|140
1735882500000|2025-01-03 05:35:00|40271.2|40217.5|40269.9|40219.9|40274.3|40223.1|40267.1|40211.6|126
1735882800000|2025-01-03 05:40:00|40269.5|40219.5|40275.5|40220.8|40280.7|40226.6|40269.5|40213.2|130
1735883100000|2025-01-03 05:45:00|40278.6|40218.8|40274.5|40224.5|40281.1|40225.1|40270.7|40214.3|149
1735883400000|2025-01-03 05:50:00|40274.3|40224.3|40285.8|40229.6|40294.4|40235.6|40273.3|40219.1|163
1735883700000|2025-01-03 05:55:00|40286.7|40228.8|40262.3|40242.3|40288.3|40242.4|40262.1|40217.6|135
1735884000000|2025-01-03 06:00:00|40262.1|40242.1|40286.3|40220|40289.4|40242.5|40257.3|40209.1|120
1735884300000|2025-01-03 06:05:00|40287.1|40220.8|40279.9|40213.5|40291.6|40242.3|40255.9|40208.6|111
1735884600000|2025-01-03 06:10:00|40284.4|40214.1|40268.3|40218.3|40286.8|40221|40268.1|40201.6|132
1735884900000|2025-01-03 06:15:00|40267.9|40217.9|40273.9|40203.4|40291|40223.6|40266.7|40201|173
1735885200000|2025-01-03 06:20:00|40274.3|40203.6|40272.5|40198.9|40280.9|40218.2|40262.1|40197.1|155
1735885500000|2025-01-03 06:25:00|40271.7|40211.8|40261.9|40211.9|40278.9|40217.7|40255|40195.4|187
1735885800000|2025-01-03 06:30:00|40273.4|40204.3|40275.6|40212|40285|40213.3|40265.8|40196.1|136
1735886100000|2025-01-03 06:35:00|40275.5|40211.8|40283|40199.3|40286|40214.3|40272.1|40197.5|108
1735886400000|2025-01-03 06:40:00|40281.9|40199.1|40280.2|40198.9|40286.7|40211.9|40269.9|40192.9|112
1735886700000|2025-01-03 06:45:00|40274|40204|40276|40204.9|40280|40210.7|40269|40199|158
1735887000000|2025-01-03 06:50:00|40277|40205|40260.3|40198.3|40278|40207.8|40257.3|40192|286
1735887300000|2025-01-03 06:55:00|40259.3|40197.2|40261.6|40211.6|40276|40219.6|40254.2|40191|403
1735887600000|2025-01-03 07:00:00|40262.3|40206.4|40232.4|40212.4|40264|40224.4|40226.9|40197.4|302
1735887900000|2025-01-03 07:05:00|40233.1|40213.1|40253.4|40233.4|40260.2|40240.2|40232.8|40212.8|206
1735888200000|2025-01-03 07:10:00|40255.4|40235.4|40236.9|40216.9|40258.7|40238.7|40235.3|40215.3|199
1735888500000|2025-01-03 07:15:00|40237.6|40217.6|40245.4|40225.4|40278.5|40258.5|40232.1|40212.1|351
1735888800000|2025-01-03 07:20:00|40245.3|40225.3|40270.6|40250.6|40297.4|40277.4|40245.3|40225.3|346
1735889100000|2025-01-03 07:25:00|40269.7|40249.7|40142.4|40022.4|40277.9|40257.9|40142.4|40022.4|364
1735889400000|2025-01-03 07:30:00|40212.6|40092.6|40265.5|40245.5|40319.8|40253.2|40212.6|40092.6|336
1735889700000|2025-01-03 07:35:00|40265.6|40245.6|40256.9|40236.9|40267|40247|40229.2|40209.2|357
1735890000000|2025-01-03 07:40:00|40256.7|40236.7|40264.7|40244.7|40274.7|40254.7|40248.4|40228.4|309
1735890300000|2025-01-03 07:45:00|40268.3|40248.3|40285.3|40265.3|40295.9|40275.9|40268.3|40248.3|175
1735890600000|2025-01-03 07:50:00|40284.6|40264.6|40294.4|40274.4|40305.2|40285.2|40281.9|40261.9|184
1735890900000|2025-01-03 07:55:00|40296.3|40276.3|40326.5|40306.5|40327.3|40307.3|40295.2|40275.2|232
1735891200000|2025-01-03 08:00:00|40327.2|40307.2|40318.4|40298.4|40327.6|40307.6|40293|40273|272
1735891500000|2025-01-03 08:05:00|40319.3|40299.3|40344|40324|40346.7|40326.7|40309.9|40289.9|256
1735891800000|2025-01-03 08:10:00|40342.9|40322.9|40336.5|40316.5|40360.5|40340.5|40324.3|40304.3|209
1735892100000|2025-01-03 08:15:00|40336.7|40316.7|40318.8|40298.8|40339.8|40319.8|40315.2|40295.2|186
1735892400000|2025-01-03 08:20:00|40318.2|40298.2|40310.4|40290.4|40329.1|40309.1|40309.3|40289.3|266
1735892700000|2025-01-03 08:25:00|40310.9|40290.9|40357.2|40337.2|40360.5|40340.5|40307.8|40287.8|286
1735893000000|2025-01-03 08:30:00|40358|40338|40400.3|40380.3|40402.1|40382.1|40353.7|40333.7|317
1735893300000|2025-01-03 08:35:00|40400.4|40380.4|40421.1|40401.1|40426.8|40406.8|40398.4|40378.4|180
1735893600000|2025-01-03 08:40:00|40421.2|40401.2|40411.7|40391.7|40430.9|40410.9|40410.9|40390.9|210
1735893900000|2025-01-03 08:45:00|40411.2|40391.2|40406.5|40386.5|40415.2|40395.2|40398.7|40378.7|212
1735894200000|2025-01-03 08:50:00|40405.9|40385.9|40372.7|40352.7|40406.1|40386.1|40369.3|40349.3|171
1735894500000|2025-01-03 08:55:00|40371.5|40351.5|40374.4|40354.4|40376.1|40356.1|40353.3|40333.3|273
1735894800000|2025-01-03 09:00:00|40376|40356|40396.9|40376.9|40403.5|40383.5|40364|40344|323
1735895100000|2025-01-03 09:05:00|40397.1|40377.1|40394.6|40374.6|40403.5|40383.5|40380.9|40360.9|237
1735895400000|2025-01-03 09:10:00|40394.2|40374.2|40353.6|40333.6|40394.2|40374.2|40343.9|40323.9|275
1735895700000|2025-01-03 09:15:00|40352.9|40332.9|40345.8|40325.8|40357.1|40337.1|40344.5|40324.5|208
1735896000000|2025-01-03 09:20:00|40345.7|40325.7|40323.2|40303.2|40348.8|40328.8|40320.5|40300.5|273
1735896300000|2025-01-03 09:25:00|40322.4|40302.4|40330.1|40310.1|40337.1|40317.1|40318.1|40298.1|213
1735896600000|2025-01-03 09:30:00|40329.6|40309.6|40324.4|40304.4|40330.8|40310.8|40320.7|40300.7|217
1735896900000|2025-01-03 09:35:00|40325.1|40305.1|40329.6|40309.6|40341.2|40321.2|40322.7|40302.7|272
1735897200000|2025-01-03 09:40:00|40329.5|40309.5|40330.6|40310.6|40335.7|40315.7|40317.9|40297.9|152
1735897500000|2025-01-03 09:45:00|40330.8|40310.8|40334.8|40314.8|40338.4|40318.4|40321.2|40301.2|298
1735897800000|2025-01-03 09:50:00|40335.6|40315.6|40327.6|40307.6|40342.2|40322.2|40326.3|40306.3|176
1735898100000|2025-01-03 09:55:00|40328.3|40308.3|40321.3|40301.3|40331.2|40311.2|40315.7|40295.7|222
1735898400000|2025-01-03 10:00:00|40322.2|40302.2|40330.4|40310.4|40332.8|40312.8|40312.7|40292.7|239
1735898700000|2025-01-03 10:05:00|40330.2|40310.2|40352.6|40332.6|40353.5|40333.5|40329.3|40309.3|204
1735899000000|2025-01-03 10:10:00|40353.5|40333.5|40358.9|40338.9|40374.7|40354.7|40352|40332|188
1735899300000|2025-01-03 10:15:00|40358.5|40338.5|40356.3|40336.3|40368.9|40348.9|40351.1|40331.1|217
1735899600000|2025-01-03 10:20:00|40357.1|40337.1|40363.1|40343.1|40363.6|40343.6|40344.4|40324.4|201
1735899900000|2025-01-03 10:25:00|40362.4|40342.4|40351.6|40331.6|40367.5|40347.5|40350.2|40330.2|186
1735900200000|2025-01-03 10:30:00|40351.5|40331.5|40341.9|40321.9|40356.8|40336.8|40341.5|40321.5|128
1735900500000|2025-01-03 10:35:00|40342.7|40322.7|40348.4|40328.4|40352.1|40332.1|40337.4|40317.4|151
1735900800000|2025-01-03 10:40:00|40348.8|40328.8|40344.9|40324.9|40352.2|40332.2|40338.1|40318.1|192
1735901100000|2025-01-03 10:45:00|40345.6|40325.6|40352.6|40332.6|40359.9|40339.9|40344.2|40324.2|166
1735901400000|2025-01-03 10:50:00|40351.9|40331.9|40364.7|40344.7|40374.6|40354.6|40351.9|40331.9|146
1735901700000|2025-01-03 10:55:00|40364.2|40344.2|40356.9|40336.9|40369.5|40349.5|40355.5|40335.5|188
1735902000000|2025-01-03 11:00:00|40356.1|40336.1|40364.6|40344.6|40365.1|40345.1|40338.6|40318.6|279
1735902300000|2025-01-03 11:05:00|40364.7|40344.7|40345.5|40325.5|40364.8|40344.8|40344|40324|191
1735902600000|2025-01-03 11:10:00|40345.4|40325.4|40331.4|40311.4|40346.6|40326.6|40331.4|40311.4|172
1735902900000|2025-01-03 11:15:00|40332.2|40312.2|40319.3|40299.3|40335.6|40315.6|40315.8|40295.8|137
1735903200000|2025-01-03 11:20:00|40319.2|40299.2|40294.6|40274.6|40321.6|40301.6|40292.5|40272.5|191
1735903500000|2025-01-03 11:25:00|40294.5|40274.5|40297.3|40277.3|40303.8|40283.8|40289.1|40269.1|196
1735903800000|2025-01-03 11:30:00|40297.5|40277.5|40315.3|40295.3|40324.9|40304.9|40297.4|40277.4|162
1735904100000|2025-01-03 11:35:00|40315.4|40295.4|40305.8|40285.8|40317.1|40297.1|40303.4|40283.4|147
1735904400000|2025-01-03 11:40:00|40305.9|40285.9|40279.9|40259.9|40308.9|40288.9|40277.8|40257.8|193
1735904700000|2025-01-03 11:45:00|40280|40260|40274.8|40254.8|40283.8|40263.8|40274.5|40254.5|185
1735905000000|2025-01-03 11:50:00|40275.8|40255.8|40276.9|40256.9|40281.9|40261.9|40273.6|40253.6|175
1735905300000|2025-01-03 11:55:00|40276.8|40256.8|40292.7|40272.7|40292.7|40272.7|40269.8|40249.8|203
1735905600000|2025-01-03 12:00:00|40293.4|40273.4|40290.4|40270.4|40300.8|40280.8|40287.2|40267.2|244
1735905900000|2025-01-03 12:05:00|40290.7|40270.7|40286.1|40266.1|40290.7|40270.7|40270|40250|244
1735906200000|2025-01-03 12:10:00|40286.2|40266.2|40287.7|40267.7|40300.7|40280.7|40286.1|40266.1|183
1735906500000|2025-01-03 12:15:00|40288|40268|40299.3|40279.3|40299.3|40279.3|40288|40268|189
1735906800000|2025-01-03 12:20:00|40298.5|40278.5|40296.9|40276.9|40301.9|40281.9|40290.2|40270.2|178
1735907100000|2025-01-03 12:25:00|40297|40277|40293.8|40273.8|40305|40285|40291.2|40271.2|173
1735907400000|2025-01-03 12:30:00|40294.8|40274.8|40294|40274|40303.6|40283.6|40286.5|40266.5|226
1735907700000|2025-01-03 12:35:00|40294.2|40274.2|40282.7|40262.7|40298.9|40278.9|40282.1|40262.1|246
1735908000000|2025-01-03 12:40:00|40281.9|40261.9|40284.1|40264.1|40297|40277|40278.3|40258.3|146
1735908300000|2025-01-03 12:45:00|40284|40264|40279.7|40259.7|40292.4|40272.4|40277.7|40257.7|231
1735908600000|2025-01-03 12:50:00|40280.5|40260.5|40293.1|40273.1|40298.7|40278.7|40277.6|40257.6|289
1735908900000|2025-01-03 12:55:00|40292.7|40272.7|40302|40282|40302.2|40282.2|40290.7|40270.7|226
1735909200000|2025-01-03 13:00:00|40301.2|40281.2|40299.6|40279.6|40306.5|40286.5|40290.9|40270.9|221
1735909500000|2025-01-03 13:05:00|40299.5|40279.5|40300.8|40280.8|40309|40289|40294.4|40274.4|242
1735909800000|2025-01-03 13:10:00|40301.6|40281.6|40297.8|40277.8|40310.1|40290.1|40286.5|40266.5|160
1735910100000|2025-01-03 13:15:00|40297.3|40277.3|40307.7|40287.7|40310.6|40290.6|40295.1|40275.1|152
1735910400000|2025-01-03 13:20:00|40308.7|40288.7|40315.9|40295.9|40327|40307|40303.8|40283.8|172
1735910700000|2025-01-03 13:25:00|40315.2|40295.2|40318|40298|40334.3|40314.3|40309.7|40289.7|392
1735911000000|2025-01-03 13:30:00|40317.8|40297.8|40308.2|40288.2|40322.3|40302.3|40300.7|40280.7|236
1735911300000|2025-01-03 13:35:00|40307.4|40287.4|40309.1|40289.1|40319.2|40299.2|40306.1|40286.1|457
1735911600000|2025-01-03 13:40:00|40307.7|40287.7|40302.5|40282.5|40315.4|40295.4|40294.5|40274.5|278
1735911900000|2025-01-03 13:45:00|40302.7|40282.7|40308.5|40288.5|40313.5|40293.5|40299.7|40279.7|143
1735912200000|2025-01-03 13:50:00|40308.1|40288.1|40336.7|40316.7|40338.3|40318.3|40306.9|40286.9|308
1735912500000|2025-01-03 13:55:00|40335.9|40315.9|40357.3|40337.3|40364.4|40344.4|40332.7|40312.7|273
1735912800000|2025-01-03 14:00:00|40358.4|40338.4|40371.5|40351.5|40373.9|40353.9|40357.2|40337.2|202
1735913100000|2025-01-03 14:05:00|40372|40352|40364.9|40344.9|40379.2|40359.2|40363.9|40343.9|284
1735913400000|2025-01-03 14:10:00|40365.2|40345.2|40375.7|40355.7|40378.2|40358.2|40351.7|40331.7|382
1735913700000|2025-01-03 14:15:00|40375.2|40355.2|40374.8|40354.8|40385.3|40365.3|40364.3|40344.3|280
1735914000000|2025-01-03 14:20:00|40375|40355|40364.4|40344.4|40385.5|40365.5|40361|40341|319
1735914300000|2025-01-03 14:25:00|40365|40345|40380.1|40360.1|40382.5|40362.5|40363.5|40343.5|203
1735914600000|2025-01-03 14:30:00|40382|40362|40375.6|40355.6|40388.4|40368.4|40368|40348|321
1735914900000|2025-01-03 14:35:00|40374.4|40354.4|40368.5|40348.5|40384.6|40364.6|40367.5|40347.5|305
1735915200000|2025-01-03 14:40:00|40368.9|40348.9|40377.7|40357.7|40395.5|40375.5|40353.1|40333.1|409
1735915500000|2025-01-03 14:45:00|40377.5|40357.5|40380.5|40360.5|40395.9|40375.9|40369.5|40349.5|409
1735915800000|2025-01-03 14:50:00|40380.4|40360.4|40396.3|40376.3|40409.2|40389.2|40380.4|40360.4|311
1735916100000|2025-01-03 14:55:00|40396.7|40376.7|40394.2|40274.2|40417.5|40376.8|40357.6|40274.2|276
1735916400000|2025-01-03 15:00:00|40394.8|40274.8|40367.8|40347.8|40436.1|40374.7|40367.8|40264.1|608
1735916700000|2025-01-03 15:05:00|40365.1|40345.1|40379.8|40359.8|40380.7|40360.7|40348.2|40328.2|434
1735917000000|2025-01-03 15:10:00|40379|40359|40431.8|40411.8|40433.3|40413.3|40363.5|40343.5|380
1735917300000|2025-01-03 15:15:00|40431.7|40411.7|40436.8|40416.8|40440.1|40420.1|40416.3|40396.3|359
1735917600000|2025-01-03 15:20:00|40439.2|40419.2|40479.3|40459.3|40492.4|40472.4|40437|40417|356
1735917900000|2025-01-03 15:25:00|40479.4|40459.4|40508.2|40488.2|40519.4|40499.4|40459.1|40439.1|345
1735918200000|2025-01-03 15:30:00|40508.9|40488.9|40475.9|40455.9|40513.6|40493.6|40473.3|40453.3|308
1735918500000|2025-01-03 15:35:00|40476.2|40456.2|40456.8|40436.8|40479|40459|40454.6|40434.6|355
1735918800000|2025-01-03 15:40:00|40456.1|40436.1|40460.5|40440.5|40469.3|40449.3|40454.9|40434.9|272
1735919100000|2025-01-03 15:45:00|40461.1|40441.1|40447.6|40427.6|40473.7|40453.7|40447.1|40427.1|464
1735919400000|2025-01-03 15:50:00|40447.1|40427.1|40453.9|40433.9|40462.2|40442.2|40441.3|40421.3|506
1735919700000|2025-01-03 15:55:00|40453.8|40433.8|40401.3|40381.3|40453.8|40433.8|40401.3|40381.3|443
1735920000000|2025-01-03 16:00:00|40402.4|40382.4|40389.1|40369.1|40411.3|40391.3|40381.5|40361.5|307
1735920300000|2025-01-03 16:05:00|40389.3|40369.3|40387.7|40367.7|40391.5|40371.5|40368.7|40348.7|296
1735920600000|2025-01-03 16:10:00|40387.4|40367.4|40394.5|40374.5|40412.1|40392.1|40382|40362|271
1735920900000|2025-01-03 16:15:00|40393.7|40373.7|40384.2|40364.2|40393.7|40373.7|40374.5|40354.5|291
1735921200000|2025-01-03 16:20:00|40385|40365|40385.2|40365.2|40395.9|40375.9|40381|40361|276
1735921500000|2025-01-03 16:25:00|40385.3|40365.3|40374.7|40354.7|40390.2|40370.2|40372|40352|267
1735921800000|2025-01-03 16:30:00|40375.4|40355.4|40362.6|40342.6|40378.7|40358.7|40358.9|40338.9|364
1735922100000|2025-01-03 16:35:00|40363.3|40343.3|40388.4|40368.4|40391.7|40371.7|40361.5|40341.5|376
1735922400000|2025-01-03 16:40:00|40389|40369|40401.4|40381.4|40414.8|40394.8|40387.7|40367.7|322
1735922700000|2025-01-03 16:45:00|40400.6|40380.6|40412.3|40392.3|40412.9|40392.9|40395.5|40375.5|314
1735923000000|2025-01-03 16:50:00|40411.8|40391.8|40419.2|40399.2|40430.5|40410.5|40398.2|40378.2|390
1735923300000|2025-01-03 16:55:00|40420|40400|40400.9|40380.9|40425|40400|40397.1|40372.7|181
1735923600000|2025-01-03 17:00:00|40397.3|40377.3|40362.8|40342.8|40397.3|40377.3|40361.6|40341.6|532
1735923900000|2025-01-03 17:05:00|40363.9|40343.9|40334|40314|40363.9|40343.9|40333.1|40313.1|289
1735924200000|2025-01-03 17:10:00|40334.9|40314.9|40333.9|40313.9|40345.2|40325.2|40329.5|40309.5|294
1735924500000|2025-01-03 17:15:00|40334.3|40314.3|40345.1|40325.1|40345.8|40325.8|40328.3|40308.3|264
1735924800000|2025-01-03 17:20:00|40345.9|40325.9|40340.8|40320.8|40355.6|40335.6|40340.7|40320.7|485
1735925100000|2025-01-03 17:25:00|40341.4|40321.4|40345.5|40325.5|40353.8|40333.8|40333.2|40313.2|436
1735925400000|2025-01-03 17:30:00|40343.7|40323.7|40342.4|40322.4|40345.6|40325.6|40333.7|40313.7|289
1735925700000|2025-01-03 17:35:00|40342.7|40322.7|40351.5|40331.5|40362.3|40342.3|40341|40321|229
1735926000000|2025-01-03 17:40:00|40351.7|40331.7|40354.6|40334.6|40356.2|40336.2|40337.2|40317.2|256
1735926300000|2025-01-03 17:45:00|40354.9|40334.9|40351|40331|40359.7|40339.7|40346.2|40326.2|256
1735926600000|2025-01-03 17:50:00|40350.8|40330.8|40360.7|40340.7|40368.3|40348.3|40344.1|40324.1|230
1735926900000|2025-01-03 17:55:00|40361.4|40341.4|40359.8|40339.8|40366.6|40346.6|40355.1|40335.1|372
1735927200000|2025-01-03 18:00:00|40360.6|40340.6|40375.8|40355.8|40390.7|40360.1|40354.8|40316.4|488
1735927500000|2025-01-03 18:05:00|40375|40355|40372.6|40352.6|40380.7|40360.7|40367.6|40347.6|223
1735927800000|2025-01-03 18:10:00|40371|40351|40380.6|40311.4|40386.7|40356.5|40357.7|40306.7|263
1735928100000|2025-01-03 18:15:00|40380.3|40312|40360.4|40340.4|40393.9|40341.7|40353|40306.8|220
1735928400000|2025-01-03 18:20:00|40376.4|40326.4|40349.1|40329.1|40376.4|40339.3|40340.2|40312.8|209
1735928700000|2025-01-03 18:25:00|40348.4|40328.4|40325|40305|40363.2|40329|40325|40303.5|259
1735929000000|2025-01-03 18:30:00|40324.4|40304.4|40321.6|40301.6|40335.3|40315.3|40316.1|40296.1|309
1735929300000|2025-01-03 18:35:00|40321.4|40301.4|40321|40301|40326.5|40306.5|40314.3|40294.3|199
1735929600000|2025-01-03 18:40:00|40324.1|40304.1|40336.6|40316.6|40337.9|40317.9|40317.4|40297.4|224
1735929900000|2025-01-03 18:45:00|40335.3|40315.3|40340|40320|40342.1|40322.1|40332|40312|97
1735930200000|2025-01-03 18:50:00|40339.9|40319.9|40350.9|40330.9|40353.5|40333.5|40339.3|40319.3|132
1735930500000|2025-01-03 18:55:00|40349.9|40329.9|40330.4|40310.4|40350.8|40330.8|40330.3|40310.3|96
1735930800000|2025-01-03 19:00:00|40332.2|40312.2|40346.1|40326.1|40347|40327|40332.2|40312.2|180
1735931100000|2025-01-03 19:05:00|40345.5|40325.5|40335.7|40315.7|40351.3|40331.3|40333.7|40313.7|131
1735931400000|2025-01-03 19:10:00|40334.6|40314.6|40331.5|40311.5|40340.5|40320.5|40329.6|40309.6|151
1735931700000|2025-01-03 19:15:00|40333|40313|40317.6|40297.6|40335.2|40315.2|40315.5|40295.5|205
1735932000000|2025-01-03 19:20:00|40319.9|40299.9|40318.2|40298.2|40324.1|40304.1|40314.6|40294.6|143
1735932300000|2025-01-03 19:25:00|40320.5|40300.5|40313.4|40293.4|40320.5|40300.5|40310|40290|222
1735932600000|2025-01-03 19:30:00|40318.3|40298.3|40319.4|40299.4|40321.5|40301.5|40317.1|40297.1|116
1735932900000|2025-01-03 19:35:00|40319.3|40299.3|40328.4|40308.4|40329.1|40309.1|40313.4|40293.4|126
1735933200000|2025-01-03 19:40:00|40328.7|40308.7|40328.6|40308.6|40334.9|40314.9|40327.6|40307.6|160
1735933500000|2025-01-03 19:45:00|40329.6|40309.6|40336.1|40316.1|40336.9|40316.9|40328.4|40308.4|106
1735933800000|2025-01-03 19:50:00|40336.2|40316.2|40346.7|40326.7|40353.7|40333.7|40336.2|40316.2|114
1735934100000|2025-01-03 19:55:00|40347.6|40327.6|40340|40320|40355.7|40335.7|40335.8|40315.8|158
1735934400000|2025-01-03 20:00:00|40340.2|40320.2|40339.3|40319.3|40348.1|40328.1|40336.5|40316.5|145
1735934700000|2025-01-03 20:05:00|40338.2|40318.2|40328.8|40308.8|40352.5|40322.5|40326.7|40301.5|143
1735935000000|2025-01-03 20:10:00|40328.6|40308.6|40330.5|40310.5|40333.4|40313.4|40324.6|40304.6|155
1735935300000|2025-01-03 20:15:00|40331.9|40311.9|40335.7|40315.7|40336.2|40316.2|40327.6|40307.6|129
1735935600000|2025-01-03 20:20:00|40334.4|40314.4|40331.9|40311.9|40339.9|40319.9|40327.9|40307.9|133
1735935900000|2025-01-03 20:25:00|40331.8|40311.8|40335.9|40315.9|40338.1|40318.1|40328.7|40308.7|126
1735936200000|2025-01-03 20:30:00|40335.7|40315.7|40328.3|40308.3|40339.5|40319.5|40328|40308|119
1735936500000|2025-01-03 20:35:00|40328|40308|40331.5|40311.5|40337|40317|40327.7|40307.7|143
1735936800000|2025-01-03 20:40:00|40331.3|40311.3|40333.8|40313.8|40338.1|40318.1|40331.1|40311.1|161
1735937100000|2025-01-03 20:45:00|40332.4|40312.4|40332|40312|40336.6|40316.6|40330.8|40310.8|146
1735937400000|2025-01-03 20:50:00|40332.2|40312.2|40324.3|40304.3|40333.2|40313.2|40321.7|40301.7|123
1735937700000|2025-01-03 20:55:00|40324.4|40304.4|40319.7|40299.7|40324.9|40304.9|40317.3|40297.3|130
1735938000000|2025-01-03 21:00:00|40321.1|40301.1|40318.4|40298.4|40322.3|40302.3|40315.7|40295.7|98
1735938300000|2025-01-03 21:05:00|40318.3|40298.3|40321.2|40301.2|40322.6|40302.6|40310.8|40290.8|94
1735938600000|2025-01-03 21:10:00|40321.3|40301.3|40329.7|40309.7|40330.3|40310.3|40320.6|40300.6|88
1735938900000|2025-01-03 21:15:00|40329.8|40309.8|40330.1|40310.1|40330.4|40310.4|40329.7|40309.7|26
1735939200000|2025-01-03 21:20:00|40330.2|40310.2|40344.8|40294.8|40345.3|40310.2|40328|40294.4|56
1735939500000|2025-01-03 21:25:00|40344.7|40294.7|40343.8|40293.8|40346.5|40296.5|40342.1|40292.1|64
1735939800000|2025-01-03 21:30:00|40343.7|40293.7|40346.9|40296.9|40347.3|40297.3|40339.4|40289.4|126
1735940100000|2025-01-03 21:35:00|40346.8|40296.8|40349.7|40299.7|40350.1|40300.1|40346.5|40296.5|74
1735940400000|2025-01-03 21:40:00|40349.8|40299.8|40367.5|40281.9|40370.6|40303.4|40347.3|40280.3|73
1735940700000|2025-01-03 21:45:00|40369.1|40280.2|40382|40264.4|40386.3|40283.3|40369.1|40264.4|159
1735941000000|2025-01-03 21:50:00|40381.5|40265.4|40382.7|40266.4|40385.5|40266.6|40380.6|40263.4|99
1735941300000|2025-01-03 21:55:00|40382.8|40266.5|40386.1|40266.1|40401.7|40281.7|40361.7|40241.7|112
1736110800000|2025-01-05 21:00:00|40418.5|40278.5|40376.2|40231.2|40418.5|40278.5|40376.2|40231.2|2
1736112000000|2025-01-05 21:20:00|40376.3|40231.3|40376.3|40231.3|40376.3|40231.3|40376.3|40231.3|1
1736112300000|2025-01-05 21:25:00|40376.4|40231.4|40376.3|40231.3|40376.4|40231.4|40376.3|40231.3|2
1736113800000|2025-01-05 21:50:00|40377.9|40232.9|40377.9|40232.9|40377.9|40232.9|40377.9|40232.9|1
1736114700000|2025-01-05 22:05:00|40369|40224|40369|40224|40369|40224|40369|40224|1
1736115000000|2025-01-05 22:10:00|40359|40234|40359|40234|40359|40234|40359|40234|1
1736115300000|2025-01-05 22:15:00|40360.4|40240.4|40359.9|40239.9|40360.8|40240.8|40359.9|40239.9|4
1736115600000|2025-01-05 22:20:00|40369.5|40249.5|40368.2|40248.2|40369.5|40249.5|40366.7|40246.7|10
1736115900000|2025-01-05 22:25:00|40368.1|40248.1|40367.1|40247.1|40383.1|40263.1|40364|40244|31
1736116200000|2025-01-05 22:30:00|40368.3|40248.3|40371.7|40251.7|40378.2|40258.2|40363.1|40243.1|56
1736116500000|2025-01-05 22:35:00|40361.8|40241.8|40353.2|40233.2|40381.5|40261.5|40351.9|40231.9|58
1736116800000|2025-01-05 22:40:00|40362.3|40242.3|40353|40233|40380.1|40260.1|40352.2|40232.2|51
1736117100000|2025-01-05 22:45:00|40354.3|40234.3|40353.9|40233.9|40388.8|40268.8|40352.4|40232.4|88
1736117400000|2025-01-05 22:50:00|40353.4|40233.4|40373.9|40253.9|40379.5|40259.5|40352.1|40232.1|91
1736117700000|2025-01-05 22:55:00|40373.6|40253.6|40376.6|40256.6|40398.3|40278.3|40371.3|40251.3|137
1736118000000|2025-01-05 23:00:00|40378.6|40258.6|40371.7|40251.7|40378.6|40258.6|40369.9|40249.9|162
1736118300000|2025-01-05 23:05:00|40371.8|40251.8|40372.8|40252.8|40374.8|40254.8|40370.2|40250.2|126
1736118600000|2025-01-05 23:10:00|40373.5|40253.5|40369.9|40249.9|40375.1|40255.1|40369.4|40249.4|126
1736118900000|2025-01-05 23:15:00|40369.6|40249.6|40361.9|40241.9|40371.7|40251.7|40361.3|40241.3|104
1736119200000|2025-01-05 23:20:00|40361.8|40241.8|40360.8|40240.8|40370.5|40250.5|40360.8|40240.8|85
1736119500000|2025-01-05 23:25:00|40360.2|40240.2|40368.2|40248.2|40369.7|40253.7|40338.7|40239.6|65
1736119800000|2025-01-05 23:30:00|40368.3|40248.3|40371.2|40251.2|40371.4|40251.4|40357.3|40237.3|76
1736120100000|2025-01-05 23:35:00|40363.8|40243.8|40361.6|40241.6|40373|40253|40361.6|40241.6|62
1736120400000|2025-01-05 23:40:00|40361.2|40241.2|40366.4|40246.4|40369.3|40249.8|40335.3|40235.7|72
1736120700000|2025-01-05 23:45:00|40366.5|40246.5|40352.7|40234.6|40367.3|40247.3|40332.4|40233.1|88
1736121000000|2025-01-05 23:50:00|40352.6|40234.4|40364.3|40244.3|40371.2|40251.2|40352.5|40234.4|96
1736121300000|2025-01-05 23:55:00|40364.4|40244.4|40362.7|40242.7|40371.9|40251.9|40362.6|40242.6|85
1736121600000|2025-01-06 00:00:00|40370.1|40250.1|40371.6|40251.6|40374.6|40254.6|40364.8|40244.8|109
1736121900000|2025-01-06 00:05:00|40371.8|40251.8|40381.5|40261.5|40384.3|40277.3|40343|40223|92
1736122200000|2025-01-06 00:10:00|40382.5|40262.5|40391|40271|40395|40275|40381|40261|150
1736122500000|2025-01-06 00:15:00|40391.5|40271.5|40383.5|40263.5|40391.7|40271.7|40378|40258|158
1736122800000|2025-01-06 00:20:00|40383.4|40263.4|40387|40267|40394|40274|40383|40263|124
1736123100000|2025-01-06 00:25:00|40392.5|40272.5|40388.5|40268.5|40392.5|40272.5|40364.1|40244.1|134
1736123400000|2025-01-06 00:30:00|40387.5|40267.5|40398.7|40278.7|40403.5|40283.5|40386.5|40266.5|170
1736123700000|2025-01-06 00:35:00|40398.4|40278.4|40399.3|40279.3|40401.2|40281.2|40395.8|40275.8|124
1736124000000|2025-01-06 00:40:00|40399.4|40279.4|40415.4|40295.4|40418.1|40298.1|40399.3|40279.3|190
1736124300000|2025-01-06 00:45:00|40414.2|40294.2|40396.4|40276.4|40416.6|40296.6|40392.5|40272.5|205
1736124600000|2025-01-06 00:50:00|40396.8|40276.8|40373.7|40253.7|40396.9|40276.9|40373.3|40253.3|151
1736124900000|2025-01-06 00:55:00|40372.7|40252.7|40375.9|40255.9|40376.2|40256.2|40360|40240|182
1736125200000|2025-01-06 01:00:00|40375.4|40255.4|40340.2|40274.1|40378.9|40282|40338.7|40248.9|327
1736125500000|2025-01-06 01:05:00|40340.1|40274.3|40354.1|40278.4|40370.4|40289.4|40338.6|40261|683
1736125800000|2025-01-06 01:10:00|40356.8|40275.7|40354.4|40243.3|40372.6|40280.4|40337.8|40240.8|752
1736126100000|2025-01-06 01:15:00|40353.3|40242.7|40302.7|40246.3|40357.8|40248.8|40296.8|40227.2|508
1736126400000|2025-01-06 01:20:00|40302|40247|40319.4|40256.3|40320.9|40260.1|40300.6|40243.6|405
1736126700000|2025-01-06 01:25:00|40318|40257.3|40313.7|40263.7|40322.7|40267.6|40312.5|40255.3|312
1736127000000|2025-01-06 01:30:00|40313.8|40263.8|40333.4|40237.8|40336.6|40283.6|40299.4|40230.9|218
1736127300000|2025-01-06 01:35:00|40332.4|40237.1|40318.1|40262.4|40341.5|40270.8|40313.4|40230.9|182
1736127600000|2025-01-06 01:40:00|40314.5|40261.9|40343.6|40223.6|40348.5|40279.8|40299.8|40223.6|187
1736127900000|2025-01-06 01:45:00|40306.2|40256|40317.8|40251.1|40325.9|40256.1|40300.5|40244.3|314
1736128200000|2025-01-06 01:50:00|40324.3|40251.2|40323|40252.1|40342|40257.9|40315.9|40248.3|330
1736128500000|2025-01-06 01:55:00|40323.2|40251.9|40293.3|40243.3|40325.8|40257.9|40274|40240.5|396
1736128800000|2025-01-06 02:00:00|40312.1|40246.6|40326.1|40218.7|40337.7|40247.6|40309.3|40209.2|174
1736129100000|2025-01-06 02:05:00|40326.7|40219.1|40311.7|40219.4|40338|40246.1|40299.8|40209.6|171
1736129400000|2025-01-06 02:10:00|40311.8|40219.3|40299.5|40244.9|40316.1|40246.4|40290.6|40216.5|158
1736129700000|2025-01-06 02:15:00|40298.9|40245.5|40316.7|40217.6|40322.3|40246.9|40291.3|40216.3|192
1736130000000|2025-01-06 02:20:00|40317.3|40218.6|40315.4|40250.1|40327.1|40250.3|40291.9|40216.7|199
1736130300000|2025-01-06 02:25:00|40315.2|40249.5|40326.3|40226.6|40330.3|40264.4|40284.4|40222.1|212
1736130600000|2025-01-06 02:30:00|40308|40251.9|40320.2|40248.1|40321.8|40253.3|40308|40241.7|332
1736130900000|2025-01-06 02:35:00|40320.4|40248.2|40314.7|40245.4|40323.8|40252.3|40311.7|40242.8|369
1736131200000|2025-01-06 02:40:00|40314.3|40245.6|40314|40244.8|40323.3|40247.6|40295.7|40240.6|340
1736131500000|2025-01-06 02:45:00|40311.9|40246|40320.7|40216|40326.2|40246.2|40294|40215.9|173
1736131800000|2025-01-06 02:50:00|40321.4|40216.3|40339|40219|40345.5|40253.1|40271.2|40216|192
1736132100000|2025-01-06 02:55:00|40334.5|40241.3|40335.1|40223.2|40340|40250.9|40296.5|40215|181
1736132400000|2025-01-06 03:00:00|40334.7|40223.6|40324.7|40219.5|40336.3|40252.2|40296|40218.4|199
1736132700000|2025-01-06 03:05:00|40320.3|40219.3|40296.7|40246.7|40334.5|40251.1|40293.4|40218.7|187
1736133000000|2025-01-06 03:10:00|40313.4|40222.5|40323.5|40219.3|40330.5|40251.3|40294|40218.9|218
1736133300000|2025-01-06 03:15:00|40323.9|40219.1|40318.1|40253.8|40329|40261.2|40279.7|40218.6|213
1736133600000|2025-01-06 03:20:00|40318.7|40253.2|40324.9|40221.9|40333.1|40260.3|40280.3|40220.5|213
1736133900000|2025-01-06 03:25:00|40324.5|40222.1|40279.7|40259.7|40327.1|40260.8|40279.7|40219.7|170
1736134200000|2025-01-06 03:30:00|40279.5|40259.5|40323.9|40232.3|40326.1|40263.7|40279.5|40222.2|243
1736134500000|2025-01-06 03:35:00|40324.5|40232.6|40314.3|40250.8|40330.3|40263|40283|40221.2|204
1736134800000|2025-01-06 03:40:00|40317.7|40247.4|40328.3|40228.3|40330.7|40263.4|40282.3|40221.2|234
1736135100000|2025-01-06 03:45:00|40327.7|40228|40315|40248.8|40329.7|40262.5|40282.4|40221.7|148
1736135400000|2025-01-06 03:50:00|40313.7|40250.5|40324.1|40222.1|40327.1|40252.7|40307.2|40218.4|125
1736135700000|2025-01-06 03:55:00|40322.7|40222.5|40312.7|40231.5|40329.5|40262.3|40282.2|40221.5|157
1736136000000|2025-01-06 04:00:00|40312.3|40231.8|40310.3|40260.3|40328.1|40261|40303.9|40223.5|124
1736136300000|2025-01-06 04:05:00|40325.6|40236.8|40325.6|40243|40331.7|40281.1|40293.9|40234.4|161
1736136600000|2025-01-06 04:10:00|40324.9|40242.7|40297.5|40277.5|40330.7|40280.2|40295.5|40237.6|128
1736136900000|2025-01-06 04:15:00|40297.7|40277.7|40329.3|40243.3|40332.8|40284|40289.7|40237.1|177
1736137200000|2025-01-06 04:20:00|40328.6|40244.1|40297.3|40277.3|40332.7|40283.3|40296.4|40236.4|169
1736137500000|2025-01-06 04:25:00|40297.2|40277.2|40320.2|40238.9|40334.1|40278.8|40286.4|40214|157
1736137800000|2025-01-06 04:30:00|40320.3|40239.2|40312.4|40262.4|40332|40275.4|40290.6|40232.5|168
1736138100000|2025-01-06 04:35:00|40312.3|40262.3|40325.4|40239.6|40330.7|40276.9|40295|40235.1|113
1736138400000|2025-01-06 04:40:00|40327.5|40239.9|40297.9|40277.9|40329.4|40281.2|40291|40237.9|134
1736138700000|2025-01-06 04:45:00|40326.7|40242.5|40322.8|40243.5|40331.3|40280|40289.7|40239.1|118
1736139000000|2025-01-06 04:50:00|40322.7|40243.9|40324.2|40245.9|40329.7|40281.4|40291.9|40240.5|143
1736139300000|2025-01-06 04:55:00|40324.9|40246.3|40317.4|40265.4|40333.5|40285.4|40294.7|40238.8|129
1736139600000|2025-01-06 05:00:00|40319.4|40269.4|40333.3|40253.7|40337.9|40289.1|40300|40241.2|153
1736139900000|2025-01-06 05:05:00|40333.7|40249.8|40303.6|40283.6|40335.3|40291.5|40297.4|40241.6|149
1736140200000|2025-01-06 05:10:00|40304.7|40284.7|40333.9|40246.2|40340.1|40291.3|40295.5|40245.9|184
1736140500000|2025-01-06 05:15:00|40333.5|40255.1|40307.5|40287.5|40343.7|40294.8|40300.9|40246.1|236
1736140800000|2025-01-06 05:20:00|40307.7|40287.7|40324.9|40240.4|40342.4|40294.4|40297.7|40240.4|202
1736141100000|2025-01-06 05:25:00|40325.5|40247.5|40335.5|40239.5|40335.5|40280.8|40293.2|40239.5|154
1736141400000|2025-01-06 05:30:00|40338.2|40236.8|40335.3|40232.9|40349.8|40250.7|40318.2|40224.5|150
1736141700000|2025-01-06 05:35:00|40334.2|40233.9|40333.8|40250.3|40335.7|40283.8|40295.4|40233.9|179
1736142000000|2025-01-06 05:40:00|40301.4|40281.4|40348.1|40270.1|40348.1|40296|40298.4|40247|177
1736142300000|2025-01-06 05:45:00|40347.7|40270.5|40342.9|40253.9|40348.4|40295.5|40301.3|40248.5|181
1736142600000|2025-01-06 05:50:00|40339.1|40254.2|40324.7|40274.7|40349.9|40298.5|40305.3|40249.9|248
1736142900000|2025-01-06 05:55:00|40315.6|40295.6|40352.5|40273.2|40357.1|40309.1|40308.1|40249.3|379
1736143200000|2025-01-06 06:00:00|40350.3|40270.3|40326.1|40276.1|40350.3|40303.6|40312.6|40256.9|236
1736143500000|2025-01-06 06:05:00|40326|40276|40344.7|40267.7|40354.5|40301.1|40320.7|40249|210
1736143800000|2025-01-06 06:10:00|40345.1|40267.3|40330.4|40274.1|40350.9|40304|40324|40254.7|183
1736144100000|2025-01-06 06:15:00|40329.4|40274.3|40349.9|40253.3|40359.8|40283.7|40326.1|40249.9|169
1736144400000|2025-01-06 06:20:00|40350.3|40276.7|40335.5|40279.1|40365.9|40290.7|40326.7|40252.5|138
1736144700000|2025-01-06 06:25:00|40339.1|40278.9|40351.3|40267.7|40364.3|40302.1|40316.3|40251.9|180
1736145000000|2025-01-06 06:30:00|40351.2|40265.5|40329.2|40261.6|40357.2|40297.5|40308.6|40238.3|170
1736145300000|2025-01-06 06:35:00|40328.7|40262|40350.5|40234.6|40350.5|40262|40326.6|40233|117
1736145600000|2025-01-06 06:40:00|40351|40234.7|40341.5|40229.5|40353.1|40257.6|40324.3|40229.3|129
1736145900000|2025-01-06 06:45:00|40323.3|40253.3|40332.7|40251.6|40352.2|40258.3|40319.1|40227.9|137
1736146200000|2025-01-06 06:50:00|40335.4|40265.8|40358.1|40241.3|40358.3|40269.2|40331.5|40238.6|121
1736146500000|2025-01-06 06:55:00|40358.5|40241.7|40314.2|40264.2|40358.5|40266.2|40314.2|40236.1|127
1736146800000|2025-01-06 07:00:00|40315.9|40265.9|40285.8|40265.8|40318.6|40279|40278.9|40245.7|153
1736147100000|2025-01-06 07:05:00|40286.8|40266.8|40280.7|40260.7|40297.5|40277.5|40278.4|40258.4|166
1736147400000|2025-01-06 07:10:00|40280.6|40260.6|40280.8|40260.8|40283.1|40263.1|40276.9|40256.9|127
1736147700000|2025-01-06 07:15:00|40280.5|40260.5|40278.1|40258.1|40288.3|40268.3|40277.2|40257.2|122
1736148000000|2025-01-06 07:20:00|40277.1|40257.1|40274|40254|40282.2|40262.2|40272.6|40252.6|137
1736148300000|2025-01-06 07:25:00|40275|40255|40281.4|40261.4|40288.6|40268.6|40272.9|40252.9|172
1736148600000|2025-01-06 07:30:00|40280.3|40260.3|40270.5|40250.5|40283.3|40263.3|40263.6|40243.6|193
1736148900000|2025-01-06 07:35:00|40270.8|40250.8|40293|40273|40295.4|40275.4|40268.5|40248.5|159
1736149200000|2025-01-06 07:40:00|40291.8|40271.8|40288.8|40268.8|40306.7|40286.7|40288.2|40268.2|267
1736149500000|2025-01-06 07:45:00|40289.9|40269.9|40281.1|40261.1|40295.3|40275.3|40273.5|40253.5|148
1736149800000|2025-01-06 07:50:00|40281|40261|40256.9|40236.9|40290.8|40270.8|40256.2|40236.2|164
1736150100000|2025-01-06 07:55:00|40257|40237|40246.7|40226.7|40264.2|40244.2|40241.8|40221.8|147
1736150400000|2025-01-06 08:00:00|40245.6|40225.6|40205.9|40185.9|40245.6|40225.6|40205.4|40185.4|215
1736150700000|2025-01-06 08:05:00|40204.6|40184.6|40197.1|40177.1|40221.2|40201.2|40185.9|40165.9|277
1736151000000|2025-01-06 08:10:00|40197.7|40177.7|40181.7|40161.7|40205|40185|40181.7|40161.7|277
1736151300000|2025-01-06 08:15:00|40180.9|40160.9|40183.5|40163.5|40184.8|40164.8|40168|40148|349
1736151600000|2025-01-06 08:20:00|40184.1|40164.1|40192.8|40172.8|40203.3|40183.3|40178.1|40158.1|272
1736151900000|2025-01-06 08:25:00|40192.3|40172.3|40157.5|40137.5|40200.8|40180.8|40157.5|40137.5|251
1736152200000|2025-01-06 08:30:00|40157|40137|40162.6|40142.6|40166.5|40146.5|40136.3|40116.3|307
1736152500000|2025-01-06 08:35:00|40162.7|40142.7|40166.4|40146.4|40185.7|40165.7|40153.2|40133.2|293
1736152800000|2025-01-06 08:40:00|40165.7|40145.7|40164.6|40144.6|40166.2|40146.2|40146.1|40126.1|260
1736153100000|2025-01-06 08:45:00|40160.9|40140.9|40141|40121|40169|40149|40137.1|40113.4|280
1736153400000|2025-01-06 08:50:00|40173.9|40117.6|40115.7|40040.6|40173.9|40125.2|40090.6|40040.6|470
1736153700000|2025-01-06 08:55:00|40101|40055.9|40064|40044|40111.8|40081.6|40052.4|40032.4|445
1736154000000|2025-01-06 09:00:00|40062.7|40042.7|40076.6|40056.6|40114.3|40094.3|40033|40013|517
1736154300000|2025-01-06 09:05:00|40075.8|40055.8|40018.7|39998.7|40078.2|40058.2|40017|39997|521
1736154600000|2025-01-06 09:10:00|40018.8|39998.8|40021.4|40001.4|40021.9|40001.9|39978.9|39958.9|494
1736154900000|2025-01-06 09:15:00|40020.1|40000.1|40015.5|39995.5|40033.5|40013.5|40005.8|39985.8|352
1736155200000|2025-01-06 09:20:00|40016|39996|39995.8|39975.8|40027.1|40007.1|39992.3|39972.3|322
1736155500000|2025-01-06 09:25:00|39996.4|39976.4|40022.2|40002.2|40024.6|40004.6|39985.2|39965.2|331
1736155800000|2025-01-06 09:30:00|40022.7|40002.7|40022.9|40002.9|40038.7|40018.7|40005.2|39985.2|341
1736156100000|2025-01-06 09:35:00|40022.4|40002.4|40021.2|40001.2|40037|40017|40015.7|39995.7|257
1736156400000|2025-01-06 09:40:00|40021.7|40001.7|40030|40010|40034.1|40014.1|40017.8|39997.8|202
1736156700000|2025-01-06 09:45:00|40030.8|40010.8|40037.6|40017.6|40040.1|40020.1|40017.3|39997.3|172
1736157000000|2025-01-06 09:50:00|40036.8|40016.8|40021.7|40001.7|40040.4|40020.4|40018.7|39998.7|215
1736157300000|2025-01-06 09:55:00|40022.3|40002.3|40010.9|39990.9|40035|40015|40010.1|39990.1|214
1736157600000|2025-01-06 10:00:00|40010.4|39990.4|40007.3|39987.3|40023.5|40003.5|39999.9|39979.9|223
1736157900000|2025-01-06 10:05:00|40007.9|39987.9|40030|40010|40036.9|40016.9|40007.9|39987.9|237
1736158200000|2025-01-06 10:10:00|40029.4|40009.4|40044.6|40024.6|40044.7|40024.7|40029.1|40009.1|243
1736158500000|2025-01-06 10:15:00|40044.7|40024.7|40044.1|40024.1|40049.6|40029.6|40027.4|40007.4|184
1736158800000|2025-01-06 10:20:00|40044.8|40024.8|40016.1|39996.1|40047|40027|40016.1|39996.1|213
1736159100000|2025-01-06 10:25:00|40015.6|39995.6|39999.6|39979.6|40020.2|40000.2|39983.3|39963.3|258
1736159400000|2025-01-06 10:30:00|39999.1|39979.1|40015.1|39995.1|40015.1|39995.1|39987.1|39967.1|276
1736159700000|2025-01-06 10:35:00|40014.5|39994.5|40011.1|39991.1|40019.8|39999.8|39998.3|39978.3|274
1736160000000|2025-01-06 10:40:00|40010.6|39990.6|40025.7|40005.7|40035.8|40015.8|40009.1|39989.1|196
1736160300000|2025-01-06 10:45:00|40026.3|40006.3|40033.2|40013.2|40038|40018|40017.5|39997.5|232
1736160600000|2025-01-06 10:50:00|40033.3|40013.3|40042.4|40022.4|40042.6|40022.6|40023.6|40003.6|175
1736160900000|2025-01-06 10:55:00|40041.9|40021.9|40058.3|40038.3|40062|40042|40040.6|40020.6|236
1736161200000|2025-01-06 11:00:00|40057.8|40037.8|40047.6|40027.6|40093.9|40073.9|40047.6|40027.6|394
1736161500000|2025-01-06 11:05:00|40048.2|40028.2|39999.4|39979.4|40053.5|40033.5|39995.8|39975.8|326
1736161800000|2025-01-06 11:10:00|39999.6|39979.6|39869.4|39849.4|40004.3|39984.3|39831|39811|589
1736162100000|2025-01-06 11:15:00|39873.6|39853.6|39829.8|39809.8|39873.6|39853.6|39791.5|39771.5|644
1736162400000|2025-01-06 11:20:00|39829|39809|39787.6|39767.6|39829|39809|39739|39719|576
1736162700000|2025-01-06 11:25:00|39786.4|39766.4|39770.8|39750.8|39807.8|39787.8|39755.3|39735.3|502
1736163000000|2025-01-06 11:30:00|39771.5|39751.5|39720.2|39700.2|39773.7|39753.7|39675.7|39655.7|596
1736163300000|2025-01-06 11:35:00|39721|39701|39706.9|39686.9|39738|39718|39699.3|39679.3|479
1736163600000|2025-01-06 11:40:00|39706.1|39686.1|39733.1|39713.1|39734.5|39714.5|39688.9|39668.9|406
1736163900000|2025-01-06 11:45:00|39732.4|39712.4|39766.9|39746.9|39777.5|39757.5|39727.2|39707.2|404
1736164200000|2025-01-06 11:50:00|39767.7|39747.7|39732.8|39712.8|39775.8|39755.8|39732.8|39712.8|319
1736164500000|2025-01-06 11:55:00|39733.5|39713.5|39712.3|39692.3|39740.1|39720.1|39712.2|39692.2|301
1736164800000|2025-01-06 12:00:00|39713.2|39693.2|39717.9|39697.9|39723.9|39703.9|39681.3|39661.3|331
1736165100000|2025-01-06 12:05:00|39716.9|39696.9|39741.9|39721.9|39749.3|39729.3|39709.3|39689.3|275
1736165400000|2025-01-06 12:10:00|39741.2|39721.2|39780.6|39760.6|39782.9|39762.9|39736.1|39716.1|300
1736165700000|2025-01-06 12:15:00|39781.6|39761.6|39794.9|39774.9|39794.9|39774.9|39754.9|39734.9|270
1736166000000|2025-01-06 12:20:00|39795.4|39775.4|39831.8|39811.8|39834.3|39814.3|39776.7|39756.7|301
1736166300000|2025-01-06 12:25:00|39831.1|39811.1|39845|39825|39848.7|39828.7|39817.2|39797.2|354
1736166600000|2025-01-06 12:30:00|39844.2|39824.2|39847.2|39827.2|39883.5|39863.5|39834.5|39814.5|327
1736166900000|2025-01-06 12:35:00|39848.5|39828.5|39794.1|39774.1|39848.5|39828.5|39791|39771|334
1736167200000|2025-01-06 12:40:00|39794.9|39774.9|39790.7|39770.7|39811.1|39791.1|39788.5|39768.5|262
1736167500000|2025-01-06 12:45:00|39790|39770|39775.6|39755.6|39792.9|39772.9|39767.2|39747.2|313
1736167800000|2025-01-06 12:50:00|39776.4|39756.4|39844.5|39824.5|39864|39844|39772.5|39752.5|390
1736168100000|2025-01-06 12:55:00|39845.3|39825.3|39835|39815|39863.3|39843.3|39823.4|39803.4|362
1736168400000|2025-01-06 13:00:00|39886|39808|39830.5|39810.5|39985.1|39865.1|39793.6|39773.6|332
1736168700000|2025-01-06 13:05:00|39829.3|39809.3|39786.6|39766.6|39829.8|39809.8|39784.6|39764.6|294
1736169000000|2025-01-06 13:10:00|39786.5|39766.5|39813.8|39793.8|39832.6|39812.6|39785.8|39765.8|324
1736169300000|2025-01-06 13:15:00|39811.1|39791.1|39789.8|39769.8|39826.5|39806.5|39785.8|39765.8|500
1736169600000|2025-01-06 13:20:00|39789.4|39769.4|39773.7|39753.7|39798.8|39778.8|39766.6|39746.6|403
1736169900000|2025-01-06 13:25:00|39773.4|39753.4|39709.2|39689.2|39778.7|39758.7|39702.2|39682.2|507
1736170200000|2025-01-06 13:30:00|39709.6|39689.6|39783.9|39763.9|39786.3|39766.3|39706.8|39686.8|335
1736170500000|2025-01-06 13:35:00|39785.1|39765.1|39828.8|39808.8|39834.4|39814.4|39778.8|39758.8|390
1736170800000|2025-01-06 13:40:00|39826.3|39806.3|39874.2|39854.2|39875.8|39855.8|39826.3|39806.3|385
1736171100000|2025-01-06 13:45:00|39873.4|39853.4|39864.6|39844.6|39902.9|39882.9|39845.7|39825.7|386
1736171400000|2025-01-06 13:50:00|39865.4|39845.4|39837.3|39817.3|39866.2|39846.2|39834.9|39814.9|328
1736171700000|2025-01-06 13:55:00|39836.4|39816.4|39831.2|39811.2|39849.6|39829.6|39819.2|39799.2|314
1736172000000|2025-01-06 14:00:00|39830.4|39810.4|39819.5|39799.5|39835.2|39815.2|39800|39780|353
1736172300000|2025-01-06 14:05:00|39818.9|39798.9|39844.9|39824.9|39847|39827|39786.1|39766.1|313
1736172600000|2025-01-06 14:10:00|39845.6|39825.6|39879.1|39859.1|39881.6|39861.6|39845.4|39825.4|379
1736172900000|2025-01-06 14:15:00|39879.2|39859.2|40136.4|40116.4|40196.1|40148.6|39877.3|39857.3|850
1736173200000|2025-01-06 14:20:00|40137.8|40117.8|40092.4|40072.4|40155.2|40135.2|40043.7|40023.7|587
1736173500000|2025-01-06 14:25:00|40091.3|40071.3|40014.6|39994.6|40098.8|40078.8|40007.8|39987.8|505
1736173800000|2025-01-06 14:30:00|40015.4|39995.4|40055.3|40035.3|40062.9|40042.9|39996.1|39976.1|527
1736174100000|2025-01-06 14:35:00|40054.1|40034.1|40038.7|40018.7|40069.8|40049.8|40010.5|39990.5|348
1736174400000|2025-01-06 14:40:00|40040.2|40020.2|40110.3|40032.9|40122|40102|40026.4|40006.4|460
1736174700000|2025-01-06 14:45:00|40105.5|40031.9|40000.1|39980.1|40105.5|40040.1|39995.7|39975.7|674
1736175000000|2025-01-06 14:50:00|39999.2|39979.2|39967.9|39947.9|40040.6|40005.3|39960|39940|679
1736175300000|2025-01-06 14:55:00|39967.5|39947.5|39993.3|39973.3|40034.3|39994.6|39953.7|39933.7|555
1736175600000|2025-01-06 15:00:00|39992.5|39972.5|40006|39986|40028.3|40008.3|39972.6|39952.6|662
1736175900000|2025-01-06 15:05:00|40002.1|39982.1|40023.3|40003.3|40027|40007|39971.2|39951.2|534
1736176200000|2025-01-06 15:10:00|40024.7|40004.7|40026.9|40006.9|40053.2|40033.2|40008|39988|504
1736176500000|2025-01-06 15:15:00|40027.9|40007.9|40119.2|40099.2|40157.9|40099.3|40023|40003|488
1736176800000|2025-01-06 15:20:00|40120.2|40100.2|40081.2|40061.2|40123.5|40103.5|40080.2|40060.2|480
1736177100000|2025-01-06 15:25:00|40080.4|40060.4|40068.7|40048.7|40101|40081|40068.5|40048.5|336
1736177400000|2025-01-06 15:30:00|40068.2|40048.2|40071.1|40051.1|40083.1|40063.1|40052.6|40032.6|351
1736177700000|2025-01-06 15:35:00|40070.1|40050.1|40102.8|40082.8|40122.1|40102.1|40064.9|40044.9|427
1736178000000|2025-01-06 15:40:00|40103.8|40083.8|40090.7|40070.7|40121.3|40101.3|40087.4|40067.4|339
1736178300000|2025-01-06 15:45:00|40089.8|40069.8|40089.3|40069.3|40094.7|40074.7|40048.8|40028.8|386
1736178600000|2025-01-06 15:50:00|40088.4|40068.4|40029.8|40009.8|40088.4|40068.4|40019.6|39999.6|400
1736178900000|2025-01-06 15:55:00|40029.1|40009.1|40019.9|39999.9|40037.8|40017.8|40004.2|39984.2|428
1736179200000|2025-01-06 16:00:00|40017.5|39997.5|40028.6|40008.6|40041.8|40021.8|40005.5|39985.5|425
1736179500000|2025-01-06 16:05:00|40029|40009|40039|40019|40046.6|40026.6|40020.3|40000.3|296
1736179800000|2025-01-06 16:10:00|40038|40018|40053.4|40033.4|40068.7|40048.7|40033|40013|296
1736180100000|2025-01-06 16:15:00|40053.6|40033.6|40049.8|40029.8|40065.2|40045.2|40037.9|40017.9|298
1736180400000|2025-01-06 16:20:00|40050.7|40030.7|40059|40039|40074.6|40054.6|40040.2|40020.2|403
1736180700000|2025-01-06 16:25:00|40058.1|40038.1|40039.9|40019.9|40067.9|40047.9|40032.8|40012.8|357
1736181000000|2025-01-06 16:30:00|40040.5|40020.5|40022.5|40002.5|40043.3|40023.3|40002.8|39982.8|440
1736181300000|2025-01-06 16:35:00|40022.6|40002.6|40028.2|40008.2|40034.6|40014.6|40013.7|39993.7|414
1736181600000|2025-01-06 16:40:00|40027.3|40007.3|40037.7|40017.7|40049.1|40029.1|40026.3|40006.3|394
1736181900000|2025-01-06 16:45:00|40036.9|40016.9|40062.9|40042.9|40065|40045|40035.1|40015.1|358
1736182200000|2025-01-06 16:50:00|40062.6|40042.6|40059.1|40039.1|40077.5|40057.5|40056.1|40036.1|525
1736182500000|2025-01-06 16:55:00|40059.8|40039.8|40048|40028|40070.1|40050.1|40043.8|40023.8|496
1736182800000|2025-01-06 17:00:00|40051.8|40031.8|40086|40066|40088.4|40068.4|40050.1|40030.1|360
1736183100000|2025-01-06 17:05:00|40084.2|40064.2|40096.1|40076.1|40100.1|40080.1|40078.7|40058.7|329
1736183400000|2025-01-06 17:10:00|40097.2|40077.2|40120|40100|40122.2|40102.2|40095.2|40075.2|424
1736183700000|2025-01-06 17:15:00|40118.9|40098.9|40124.9|40104.9|40131.2|40111.2|40115.8|40095.8|433
1736184000000|2025-01-06 17:20:00|40123.6|40103.6|40111.5|40091.5|40127.2|40107.2|40110.7|40090.7|351
1736184300000|2025-01-06 17:25:00|40113.2|40093.2|40115.6|40095.6|40119.1|40099.1|40093.6|40073.6|358
1736184600000|2025-01-06 17:30:00|40116.4|40096.4|40111.6|40091.6|40130.4|40110.4|40111|40091|384
1736184900000|2025-01-06 17:35:00|40111.1|40091.1|40122|40102|40123.7|40103.7|40108.3|40088.3|335
1736185200000|2025-01-06 17:40:00|40121.9|40101.9|40122.1|40102.1|40129.5|40109.5|40117.6|40097.6|384
1736185500000|2025-01-06 17:45:00|40122.7|40102.7|40120.3|40100.3|40125.7|40105.7|40113.1|40093.1|422
1736185800000|2025-01-06 17:50:00|40120.9|40100.9|40110.7|40090.7|40136.2|40116.2|40108.6|40088.6|348
1736186100000|2025-01-06 17:55:00|40109.9|40089.9|40094.9|40074.9|40114.8|40094.8|40092.8|40072.8|431
1736186400000|2025-01-06 18:00:00|40093.7|40073.7|40131.5|40111.5|40135.5|40115.5|40086.2|40066.2|411
1736186700000|2025-01-06 18:05:00|40130.5|40110.5|40128.8|40108.8|40130.6|40110.6|40113.7|40093.7|287
1736187000000|2025-01-06 18:10:00|40127.8|40107.8|40105.7|40085.7|40129|40109|40105.2|40085.2|375
1736187300000|2025-01-06 18:15:00|40106.7|40086.7|40105.7|40085.7|40120.8|40100.8|40097.4|40077.4|410
1736187600000|2025-01-06 18:20:00|40104.7|40084.7|40094.6|40074.6|40113.4|40093.4|40093.4|40073.4|358
1736187900000|2025-01-06 18:25:00|40095.4|40075.4|40093.3|40073.3|40098.8|40078.8|40088.8|40068.8|236
1736188200000|2025-01-06 18:30:00|40092.8|40072.8|40092.3|40072.3|40098.4|40078.4|40082.3|40062.3|187
1736188500000|2025-01-06 18:35:00|40092.1|40072.1|40097.4|40077.4|40103.8|40083.8|40091.5|40071.5|142
1736188800000|2025-01-06 18:40:00|40097.5|40077.5|40085.1|40065.1|40114.1|40094.1|40077.2|40057.2|188
1736189100000|2025-01-06 18:45:00|40085|40065|40077.7|40057.7|40089.8|40069.8|40074.7|40054.7|232
1736189400000|2025-01-06 18:50:00|40075.6|40055.6|40081.9|40061.9|40086.2|40066.2|40074.3|40054.3|308
1736189700000|2025-01-06 18:55:00|40082.3|40062.3|40099.4|40079.4|40103.5|40083.5|40079.1|40059.1|424
1736190000000|2025-01-06 19:00:00|40097.4|40077.4|40097.7|40077.7|40117.2|40097.2|40096|40076|513
1736190300000|2025-01-06 19:05:00|40098.9|40078.9|40091.2|40071.2|40100.5|40080.5|40085.6|40065.6|410
1736190600000|2025-01-06 19:10:00|40091.8|40071.8|40093|40073|40098.9|40078.9|40086.1|40066.1|380
1736190900000|2025-01-06 19:15:00|40094.8|40074.8|40078.1|40058.1|40094.8|40074.8|40075|40055|457
1736191200000|2025-01-06 19:20:00|40079.8|40059.8|40083.3|40063.3|40085.2|40065.2|40072|40052|276
1736191500000|2025-01-06 19:25:00|40084.5|40064.5|40077.8|40057.8|40087.1|40067.1|40066.7|40046.7|351
1736191800000|2025-01-06 19:30:00|40079.4|40059.4|40075.9|40055.9|40084.4|40064.4|40064.2|40044.2|452
1736192100000|2025-01-06 19:35:00|40076.9|40056.9|40076.4|40056.4|40080.7|40060.7|40065.7|40045.7|491
1736192400000|2025-01-06 19:40:00|40076.9|40056.9|40075.1|40055.1|40082.5|40062.5|40069.6|40049.6|348
1736192700000|2025-01-06 19:45:00|40075|40055|40074.7|40054.7|40082.4|40062.4|40069.2|40049.2|278
1736193000000|2025-01-06 19:50:00|40074.8|40054.8|40070.1|40050.1|40083.8|40063.8|40065.4|40045.4|244
1736193300000|2025-01-06 19:55:00|40070.8|40050.8|40070.7|40050.7|40087.5|40067.5|40067.2|40047.2|407
1736193600000|2025-01-06 20:00:00|40071|40051|40058.2|40038.2|40079.6|40059.6|40054|40034|425
1736193900000|2025-01-06 20:05:00|40056.9|40036.9|40057.7|40037.7|40064.2|40044.2|40053.8|40033.8|307
1736194200000|2025-01-06 20:10:00|40058.3|40038.3|40051.2|40031.2|40062.2|40042.2|40051.1|40031.1|342
1736194500000|2025-01-06 20:15:00|40055.3|40035.3|40067.6|40047.6|40070.3|40050.3|40052.6|40032.6|324
1736194800000|2025-01-06 20:20:00|40067.8|40047.8|40062.3|40042.3|40072|40052|40057.4|40037.4|242
1736195100000|2025-01-06 20:25:00|40062.4|40042.4|40068.1|40048.1|40071.9|40051.9|40058|40038|266
1736195400000|2025-01-06 20:30:00|40066.5|40046.5|40073.5|40053.5|40076.8|40056.8|40064.5|40044.5|223
1736195700000|2025-01-06 20:35:00|40073|40053|40077.6|40057.6|40080.5|40060.5|40068.6|40048.6|237
1736196000000|2025-01-06 20:40:00|40077.9|40057.9|40070.2|40050.2|40081.1|40061.1|40069.8|40049.8|330
1736196300000|2025-01-06 20:45:00|40068|40048|40074.5|40054.5|40082.4|40062.4|40067.1|40047.1|333
1736196600000|2025-01-06 20:50:00|40073.3|40053.3|40076.1|40056.1|40085.3|40065.3|40071.7|40051.7|211
1736196900000|2025-01-06 20:55:00|40075.7|40055.7|40075.6|40055.6|40086.4|40066.4|40071.4|40051.4|229
1736197200000|2025-01-06 21:00:00|40075.2|40055.2|40086.2|40066.2|40086.2|40066.2|40070.1|40050.1|196
1736197500000|2025-01-06 21:05:00|40082.4|40062.4|40078.8|40058.8|40082.7|40062.7|40072.3|40052.3|129
1736197800000|2025-01-06 21:10:00|40081.1|40061.1|40073.7|40053.7|40083.9|40063.9|40071.7|40051.7|138
1736198100000|2025-01-06 21:15:00|40073.8|40053.8|40056.9|40036.9|40078.3|40058.3|40056.9|40036.9|162
1736198400000|2025-01-06 21:20:00|40056.6|40036.6|40061.7|40041.7|40065.2|40045.2|40054|40034|122
1736198700000|2025-01-06 21:25:00|40061.2|40041.2|40073.2|40023.2|40076|40043.8|40054.7|40023.2|126
1736199000000|2025-01-06 21:30:00|40073|40023|40059.9|40039.9|40079.1|40045.1|40053.5|40020.8|105
1736199300000|2025-01-06 21:35:00|40060.3|40040.3|40066.7|40046.7|40083.8|40050.4|40058.5|40026|92
1736199600000|2025-01-06 21:40:00|40066.8|40046.8|40062.7|40042.7|40079.8|40047.2|40061.7|40021.9|86
1736199900000|2025-01-06 21:45:00|40061.2|40041.2|40075.4|40022|40077.4|40041.2|40061.2|40002.2|182
1736200200000|2025-01-06 21:50:00|40078|40024.6|40083.6|40027.5|40084.3|40029.3|40066.3|39995.7|196
1736200500000|2025-01-06 21:55:00|40081|40024.9|40108.9|39988.9|40116.4|40033.9|40081|39986|189
1736200800000|2025-01-06 22:00:00|40109.7|39989.7|40142.9|40022.9|40142.9|40022.9|40109.7|39989.7|3
1736201100000|2025-01-06 22:05:00|40111.1|39991.1|40122.7|40002.7|40123.1|40003.1|40108.4|39988.4|47
1736201400000|2025-01-06 22:10:00|40122.4|40002.4|40122.8|40002.8|40125.5|40005.5|40101.7|39981.7|133
1736201700000|2025-01-06 22:15:00|40124|40004|40099.9|39979.9|40124.4|40004.4|40098.9|39978.9|81
1736202000000|2025-01-06 22:20:00|40099.2|39979.2|40113.7|39993.7|40118.2|39998.2|40099.2|39979.2|80
1736202300000|2025-01-06 22:25:00|40116.7|39996.7|40099.2|39979.2|40141.5|40021.5|40099.2|39979.2|111
1736202600000|2025-01-06 22:30:00|40099.5|39979.5|40112|39992|40112|39992|40098.8|39978.8|107
1736202900000|2025-01-06 22:35:00|40111.7|39991.7|40103.8|39983.8|40121.3|40001.3|40103.1|39983.1|117
1736203200000|2025-01-06 22:40:00|40103.7|39983.7|40112.5|39992.5|40117.1|39997.1|40103.5|39983.5|69
1736203500000|2025-01-06 22:45:00|40113|39993|40113.8|39993.8|40119.4|39999.4|40110.6|39990.6|84
1736203800000|2025-01-06 22:50:00|40113.1|39993.1|40115.1|39995.1|40116.2|39996.2|40109.5|39989.5|152
1736204100000|2025-01-06 22:55:00|40114.8|39994.8|40109.9|39989.9|40119.4|39999.4|40109.4|39989.4|82
1736204400000|2025-01-06 23:00:00|40120.5|40000.5|40134.8|40014.8|40153|40033|40111.6|39991.6|88
1736204700000|2025-01-06 23:05:00|40135|40015|40115.7|39995.7|40152.2|40032.2|40109.9|39989.9|60
1736205000000|2025-01-06 23:10:00|40115.4|39995.4|40132.3|40012.3|40156|40036|40115.2|39995.2|56
1736205300000|2025-01-06 23:15:00|40133.2|40013.2|40167.2|40047.2|40168|40048|40133.2|40013.2|60
1736205600000|2025-01-06 23:20:00|40167.3|40047.3|40147.7|40027.7|40169.5|40049.5|40143.4|40023.4|52
1736205900000|2025-01-06 23:25:00|40147.9|40027.9|40159.8|40039.8|40161.9|40041.9|40132.5|40012.5|28
1736206200000|2025-01-06 23:30:00|40169.7|40049.7|40151.2|40031.2|40169.7|40049.7|40130.6|40010.6|40
1736206500000|2025-01-06 23:35:00|40127.9|40007.9|40138|40018|40147.3|40027.3|40119.5|39999.5|41
1736206800000|2025-01-06 23:40:00|40139.5|40019.5|40139|40019|40142.8|40022.8|40113.1|39993.1|46
1736207100000|2025-01-06 23:45:00|40139.5|40019.5|40170.1|40050.1|40171.6|40051.6|40113.9|39993.9|52
1736207400000|2025-01-06 23:50:00|40170.2|40050.2|40150.4|40030.4|40172.2|40052.2|40124.5|40004.5|47
1736207700000|2025-01-06 23:55:00|40168.9|40048.9|40158.1|40038.1|40169.6|40049.6|40123.4|40003.4|50
1736208000000|2025-01-07 00:00:00|40158.2|40038.2|40143.7|40023.7|40166.6|40046.6|40140.6|40020.6|102
1736208300000|2025-01-07 00:05:00|40144.1|40024.1|40144.1|40024.1|40168.9|40048.9|40131.8|40011.8|65
1736208600000|2025-01-07 00:10:00|40150.4|40030.4|40129.9|40009.9|40162.8|40042.8|40129|40009|65
1736208900000|2025-01-07 00:15:00|40150|40030|40157|40037|40161.7|40041.7|40124.7|40004.7|96
1736209200000|2025-01-07 00:20:00|40158|40038|40156.8|40036.8|40160|40040|40145|40025|118
1736209500000|2025-01-07 00:25:00|40156.9|40036.9|40173|40053|40174.5|40054.5|40149.2|40029.2|122
1736209800000|2025-01-07 00:30:00|40173.5|40053.5|40163.8|40043.8|40173.5|40053.5|40161|40041|109
1736210100000|2025-01-07 00:35:00|40164.1|40044.1|40164.9|40044.9|40184.1|40064.1|40157.7|40037.7|95
1736210400000|2025-01-07 00:40:00|40165.7|40045.7|40158.9|40038.9|40181|40061|40151.5|40031.5|90
1736210700000|2025-01-07 00:45:00|40152.4|40032.4|40155|40035|40163.8|40043.8|40151.6|40031.6|102
1736211000000|2025-01-07 00:50:00|40154.5|40034.5|40156.5|40036.5|40169.1|40049.1|40145.4|40025.4|124
1736211300000|2025-01-07 00:55:00|40149.2|40029.2|40133.2|40013.2|40169.3|40049.3|40126.3|40006.3|108
1736211600000|2025-01-07 01:00:00|40147.5|40027.5|40143.6|40093.6|40149.6|40095.2|40116.5|40016.7|385
1736211900000|2025-01-07 01:05:00|40143.5|40093.5|40150|40096.3|40157.2|40100.8|40140.2|40090.2|361
1736212200000|2025-01-07 01:10:00|40148.1|40098.1|40149|40095|40166.3|40105.3|40143.9|40093.9|431
1736212500000|2025-01-07 01:15:00|40144.4|40094.4|40153.5|40075.8|40162.2|40111.9|40131.9|40074.9|247
1736212800000|2025-01-07 01:20:00|40158.1|40074.1|40115.5|40095.5|40158.1|40097.5|40108.3|40066.7|307
1736213100000|2025-01-07 01:25:00|40116.4|40096.4|40150.1|40084|40152.8|40109.6|40116.4|40069.2|225
1736213400000|2025-01-07 01:30:00|40148.3|40082.7|40132.4|40112.4|40159.2|40112.4|40127.8|40080|311
1736213700000|2025-01-07 01:35:00|40130.9|40110.9|40167.3|40098.3|40169.6|40123.6|40128|40085.4|279
1736214000000|2025-01-07 01:40:00|40158.1|40108.1|40177.4|40104.1|40180.6|40130.6|40142.6|40095.6|271
1736214300000|2025-01-07 01:45:00|40174.1|40104.2|40157.7|40091.5|40178.8|40131.2|40135.8|40091.4|418
1736214600000|2025-01-07 01:50:00|40158.9|40088.8|40134.8|40058.8|40159.1|40115.1|40116|40054.9|406
1736214900000|2025-01-07 01:55:00|40135.7|40054.8|40142.6|40082.5|40150.1|40109.1|40108.2|40054.8|424
1736215200000|2025-01-07 02:00:00|40142.9|40082.7|40137|40072.5|40150.8|40105.5|40111.8|40059.5|240
1736215500000|2025-01-07 02:05:00|40137.3|40068.3|40133|40068.4|40140.3|40096.3|40104.8|40056.5|228
1736215800000|2025-01-07 02:10:00|40110.7|40090.7|40118|40098|40142.8|40101.1|40108.6|40066.4|196
1736216100000|2025-01-07 02:15:00|40137.6|40075.7|40114.7|40094.7|40139.5|40097.6|40109.6|40064.9|165
1736216400000|2025-01-07 02:20:00|40114.6|40094.6|40136.4|40074|40139.7|40096.9|40107.8|40066.5|166
1736216700000|2025-01-07 02:25:00|40138.7|40074.1|40112.9|40092.9|40139.4|40098.3|40106.5|40062|184
1736217000000|2025-01-07 02:30:00|40110.9|40090.9|40112.4|40092.4|40142.4|40099.7|40105|40062.4|196
1736217300000|2025-01-07 02:35:00|40133.5|40070.9|40133.2|40069|40143.9|40096.4|40107.1|40064|216
1736217600000|2025-01-07 02:40:00|40135.8|40069.6|40118.1|40098.1|40147.3|40099.3|40108.6|40062.7|224
1736217900000|2025-01-07 02:45:00|40142.8|40076.8|40122.5|40102.5|40145.7|40102.7|40114.9|40069.7|179
1736218200000|2025-01-07 02:50:00|40122.4|40102.4|40145.7|40080.4|40153.9|40107.1|40114.8|40072.1|252
1736218500000|2025-01-07 02:55:00|40150.5|40084.7|40143.4|40071.7|40162.3|40102.4|40113.3|40065.1|215
1736218800000|2025-01-07 03:00:00|40144.2|40075.2|40140.8|40076.1|40155.9|40107.3|40125.9|40070.8|208
1736219100000|2025-01-07 03:05:00|40144|40079.3|40146.5|40070.3|40154.5|40103.5|40114.4|40069.5|171
1736219400000|2025-01-07 03:10:00|40153.2|40070.5|40142.3|40069.2|40154.2|40100.5|40113.8|40067.8|158
1736219700000|2025-01-07 03:15:00|40141.4|40069|40137.2|40064.7|40147.8|40092.9|40107.5|40061.7|183
1736220000000|2025-01-07 03:20:00|40128.1|40078.1|40133.8|40065.1|40142.9|40094.4|40104.1|40062.4|188
1736220300000|2025-01-07 03:25:00|40129.3|40065|40104.3|40084.3|40134|40092.3|40099.8|40051.3|173
1736220600000|2025-01-07 03:30:00|40103.4|40083.4|40117.8|40049.8|40128.8|40083.4|40087.1|40033.9|173
1736220900000|2025-01-07 03:35:00|40121|40053|40107.4|40045.8|40121|40075|40082|40036.4|186
1736221200000|2025-01-07 03:40:00|40106.2|40043.4|40092|40025.9|40117|40068.5|40067.1|40021.9|178
1736221500000|2025-01-07 03:45:00|40091.8|40026.4|40093.2|40031.8|40099.8|40058.2|40068.1|40023.7|143
1736221800000|2025-01-07 03:50:00|40071.4|40051.4|40068.1|40048.1|40101.6|40058.3|40066.8|40018.7|170
1736222100000|2025-01-07 03:55:00|40068.2|40048.2|40078.5|40017.3|40089.3|40052.1|40062.2|40009.1|155
1736222400000|2025-01-07 04:00:00|40078.4|40013.6|40083.8|40022.5|40090.7|40048.2|40059.9|40007.5|195
1736222700000|2025-01-07 04:05:00|40083.6|40019|40086.5|40013.4|40087.9|40049.1|40058.1|40010.1|181
1736223000000|2025-01-07 04:10:00|40085.5|40014.8|40087.1|40023.9|40089.3|40048.2|40062.1|40012.6|125
1736223300000|2025-01-07 04:15:00|40087|40023.6|40078.9|40014|40090.5|40050.4|40055.9|40013.8|108
1736223600000|2025-01-07 04:20:00|40078.6|40014.7|40085|40020.5|40091.3|40051.4|40051.1|40009.9|130
1736223900000|2025-01-07 04:25:00|40084.9|40022.9|40075.6|40015.8|40085.5|40045.8|40058.8|40010.9|114
1736224200000|2025-01-07 04:30:00|40075.3|40015|40078|40015.8|40079.6|40041.4|40053.2|40007.5|107
1736224500000|2025-01-07 04:35:00|40074.2|40011.9|40070.5|40009.3|40080.4|40039.9|40047.2|39997.9|132
1736224800000|2025-01-07 04:40:00|40071.2|40009.5|40077.5|40017|40080.1|40040.4|40047.7|40005.3|90
1736225100000|2025-01-07 04:45:00|40076.9|40014.5|40075.1|40013.6|40088|40042.1|40055.3|40005.3|153
1736225400000|2025-01-07 04:50:00|40078.3|40016.9|40049.1|40029.1|40083.9|40040.8|40046.9|40003.3|179
1736225700000|2025-01-07 04:55:00|40049|40029|40051.6|40031.6|40096.1|40034.9|40046.4|39992.6|120
1736226000000|2025-01-07 05:00:00|40052|40032|40073.5|40006.2|40075.3|40035|40045.8|40001.5|175
1736226300000|2025-01-07 05:05:00|40073.6|40007.1|40072.2|40006.6|40075.5|40030.5|40046|39998.2|139
1736226600000|2025-01-07 05:10:00|40072.5|40004.2|40065.3|40000.4|40072.7|40029.6|40042.6|39999.4|187
1736226900000|2025-01-07 05:15:00|40065|40003.6|40037.2|40017.2|40067.3|40028.2|40035.8|39988.1|191
1736227200000|2025-01-07 05:20:00|40037.4|40017.4|40056.3|39994.6|40067.3|40027.5|40034.4|39989|210
1736227500000|2025-01-07 05:25:00|40056.4|39992.3|40102.8|39982.8|40102.8|40020.3|40029.7|39982.8|187
1736227800000|2025-01-07 05:30:00|40095.5|39984.8|40042.6|39966.8|40098.7|39984.8|40042.6|39942.5|167
1736228100000|2025-01-07 05:35:00|40042.5|39961.2|40033.5|39956|40044.9|39980.5|40020.1|39956|229
1736228400000|2025-01-07 05:40:00|40032.9|39963.8|40013.7|39958.2|40036.9|39991.1|40004.6|39944.9|208
1736228700000|2025-01-07 05:45:00|40013.4|39956.6|40038.3|39952.7|40039.8|39962.1|40011.1|39941.6|223
1736229000000|2025-01-07 05:50:00|40037.3|39954.1|40028.9|39960.2|40037.3|39987.7|40005.5|39947|230
1736229300000|2025-01-07 05:55:00|40029|39959.4|40045.5|39985.4|40051.9|40012.5|40004.6|39956.2|430
1736229600000|2025-01-07 06:00:00|40045.6|39982.4|40011.3|39991.3|40046.1|40000.5|40010.2|39966.3|195
1736229900000|2025-01-07 06:05:00|40011.4|39991.4|40003.3|39953.3|40035.4|39998.8|39991.1|39953.3|172
1736230200000|2025-01-07 06:10:00|39995.4|39975.4|40022.7|39959.9|40026.2|39988.7|39991.8|39947|261
1736230500000|2025-01-07 06:15:00|40025.2|39975.2|40022.6|39972.6|40027.4|39989.5|39994|39959|208
1736230800000|2025-01-07 06:20:00|39998.5|39978.5|40006.5|39986.5|40028.1|39986.5|39993.1|39951.8|159
1736231100000|2025-01-07 06:25:00|40032.3|39962.3|40015.5|39959.7|40039.4|39993.1|40002.5|39956.3|202
1736231400000|2025-01-07 06:30:00|40016.2|39962.8|40020.2|39966.6|40033.9|39973.1|40016|39947.3|162
1736231700000|2025-01-07 06:35:00|40032.9|39955.6|40022.9|39972.9|40034.5|39976.6|40016.8|39950.2|133
1736232000000|2025-01-07 06:40:00|40023.9|39973.9|40038.7|39964.8|40042.4|39984.7|40022.5|39952.3|175
1736232300000|2025-01-07 06:45:00|40037.4|39957.2|40047.4|39970.4|40053.8|40005.5|40017|39957.2|184
1736232600000|2025-01-07 06:50:00|40035.9|39982.7|40040|39986.5|40052.9|40009.8|40026.8|39970|147
1736232900000|2025-01-07 06:55:00|40050|39986.8|40035.7|39985.7|40061.2|39997|40033.3|39966.3|209
1736233200000|2025-01-07 07:00:00|40022.7|40002.7|40010.1|39957.1|40036.7|40002.7|40010.1|39957.1|347
1736233500000|2025-01-07 07:05:00|40013.4|39962.2|39995.7|39975.7|40015.7|39991|39983.5|39945.7|261
1736233800000|2025-01-07 07:10:00|39994.4|39974.4|39975.7|39955.7|39995.1|39975.1|39972.7|39952.7|237
1736234100000|2025-01-07 07:15:00|39978.1|39958.1|39955.2|39935.2|39987.2|39967.2|39955.2|39935.2|140
1736234400000|2025-01-07 07:20:00|39954.9|39934.9|39953.3|39933.3|39962.9|39942.9|39946.5|39926.5|153
1736234700000|2025-01-07 07:25:00|39954.2|39934.2|39959.5|39939.5|39963.2|39943.2|39948.9|39928.9|178
1736235000000|2025-01-07 07:30:00|39960.2|39940.2|39973.2|39953.2|39980.7|39960.7|39960.2|39940.2|278
1736235300000|2025-01-07 07:35:00|39973.9|39953.9|39935.9|39915.9|39979|39959|39929.1|39909.1|199
1736235600000|2025-01-07 07:40:00|39936.7|39916.7|39912.3|39892.3|39940.9|39920.9|39909|39889|267
1736235900000|2025-01-07 07:45:00|39911.2|39891.2|39944.4|39924.4|39953.5|39932.4|39911.2|39875.1|364
1736236200000|2025-01-07 07:50:00|39943.4|39923.4|39941.1|39921.1|39953.4|39933.4|39920.8|39900.8|206
1736236500000|2025-01-07 07:55:00|39942.2|39922.2|39904.2|39884.2|39947.7|39927.7|39896.7|39876.7|275
1736236800000|2025-01-07 08:00:00|39902.9|39882.9|39871.5|39851.5|39902.9|39882.9|39870.4|39850.4|271
1736237100000|2025-01-07 08:05:00|39872.6|39852.6|39877.5|39857.5|39896.1|39876.1|39868.2|39848.2|304
1736237400000|2025-01-07 08:10:00|39878.3|39858.3|39925.1|39905.1|39925.1|39905.1|39878.3|39858.3|311
1736237700000|2025-01-07 08:15:00|39925.6|39905.6|39942.8|39922.8|39943.4|39923.4|39905.4|39885.4|296
1736238000000|2025-01-07 08:20:00|39943.5|39923.5|39942.3|39922.3|39960.5|39940.5|39936.2|39916.2|265
1736238300000|2025-01-07 08:25:00|39941.7|39921.7|39952.8|39932.8|39968.6|39948.6|39938.5|39918.5|240
1736238600000|2025-01-07 08:30:00|39952.4|39932.4|39955.3|39935.3|39964.3|39944.3|39942.5|39922.5|318
1736238900000|2025-01-07 08:35:00|39955.2|39935.2|39959.1|39939.1|39967.7|39947.7|39948.6|39928.6|218
1736239200000|2025-01-07 08:40:00|39958.5|39938.5|39925.1|39905.1|39968.9|39948.9|39924.6|39904.6|262
1736239500000|2025-01-07 08:45:00|39924.7|39904.7|39909.6|39889.6|39931.6|39911.6|39906.9|39886.9|192
1736239800000|2025-01-07 08:50:00|39909.1|39889.1|39908.3|39888.3|39920.6|39900.6|39905.8|39885.8|220
1736240100000|2025-01-07 08:55:00|39907.8|39887.8|39886.2|39866.2|39912.4|39892.4|39883.8|39863.8|257
1736240400000|2025-01-07 09:00:00|39883.9|39863.9|39847.3|39827.3|39886|39866|39838.8|39818.8|358
1736240700000|2025-01-07 09:05:00|39846.7|39826.7|39877.5|39857.5|39877.8|39857.8|39831.9|39811.9|318
1736241000000|2025-01-07 09:10:00|39877.7|39857.7|39904.2|39884.2|39905.6|39885.6|39873.1|39853.1|316
1736241300000|2025-01-07 09:15:00|39903.4|39883.4|39906|39886|39909.3|39889.3|39894.8|39874.8|267
1736241600000|2025-01-07 09:20:00|39906.5|39886.5|39913.3|39893.3|39917.7|39897.7|39903.3|39883.3|295
1736241900000|2025-01-07 09:25:00|39912.7|39892.7|39917.6|39897.6|39918.4|39898.4|39905.7|39885.7|185
1736242200000|2025-01-07 09:30:00|39917.5|39897.5|39909.1|39889.1|39923.7|39903.7|39903|39883|269
1736242500000|2025-01-07 09:35:00|39908.6|39888.6|39888.3|39868.3|39909.7|39889.7|39881.8|39861.8|238
1736242800000|2025-01-07 09:40:00|39888.9|39868.9|39875.8|39855.8|39896.7|39876.7|39874.6|39854.6|226
1736243100000|2025-01-07 09:45:00|39876.3|39856.3|39878.3|39858.3|39895.4|39875.4|39875|39855|260
1736243400000|2025-01-07 09:50:00|39877.9|39857.9|39881|39861|39887.3|39867.3|39868.1|39848.1|209
1736243700000|2025-01-07 09:55:00|39881.6|39861.6|39893.7|39843.7|39897.4|39875.8|39871.9|39842.5|257
1736244000000|2025-01-07 10:00:00|39895.3|39845.3|39918.8|39898.8|39924.9|39904.9|39875.8|39845.3|389
1736244300000|2025-01-07 10:05:00|39918.3|39898.3|39892.3|39872.3|39918.5|39898.5|39890.8|39870.8|263
1736244600000|2025-01-07 10:10:00|39892|39872|39870.6|39850.6|39894.4|39874.4|39861.2|39841.2|206
1736244900000|2025-01-07 10:15:00|39870.4|39850.4|39848.9|39828.9|39873.5|39853.5|39839.6|39819.6|212
1736245200000|2025-01-07 10:20:00|39848.4|39828.4|39857|39837|39864.2|39844.2|39844.4|39824.4|217
1736245500000|2025-01-07 10:25:00|39857.8|39837.8|39868.2|39848.2|39870.5|39850.5|39849.1|39829.1|216
1736245800000|2025-01-07 10:30:00|39865.9|39845.9|39872.2|39852.2|39875.5|39855.5|39857.4|39837.4|188
1736246100000|2025-01-07 10:35:00|39872.3|39852.3|39854.3|39834.3|39873.2|39853.2|39849.4|39829.4|156
1736246400000|2025-01-07 10:40:00|39853.1|39833.1|39847.6|39827.6|39857.1|39837.1|39837.2|39817.2|168
1736246700000|2025-01-07 10:45:00|39847.7|39827.7|39824|39804|39856.7|39836.7|39818.9|39798.9|172
1736247000000|2025-01-07 10:50:00|39824.8|39804.8|39801|39781|39827.6|39807.6|39801|39781|182
1736247300000|2025-01-07 10:55:00|39800.9|39780.9|39827.6|39807.6|39834.8|39814.8|39799.1|39779.1|273
1736247600000|2025-01-07 11:00:00|39826.8|39806.8|39847.5|39827.5|39853.8|39833.8|39825.3|39805.3|203
1736247900000|2025-01-07 11:05:00|39848.3|39828.3|39843.2|39823.2|39849|39829|39825.5|39805.5|203
1736248200000|2025-01-07 11:10:00|39844.3|39824.3|39857.8|39837.8|39863.1|39843.1|39843.2|39823.2|163
1736248500000|2025-01-07 11:15:00|39857.2|39837.2|39877.6|39857.6|39886.1|39866.1|39856.5|39836.5|211
1736248800000|2025-01-07 11:20:00|39876.8|39856.8|39891.5|39871.5|39904.4|39884.4|39875.2|39855.2|192
1736249100000|2025-01-07 11:25:00|39891|39871|39907.4|39887.4|39912.9|39892.9|39889.3|39869.3|175
1736249400000|2025-01-07 11:30:00|39908|39888|39932.6|39912.6|39935.5|39915.5|39900.2|39880.2|264
1736249700000|2025-01-07 11:35:00|39931.8|39911.8|39934.6|39914.6|39953.1|39933.1|39926.7|39906.7|260
1736250000000|2025-01-07 11:40:00|39934.1|39914.1|39925.6|39905.6|39934.6|39914.6|39922.7|39902.7|167
1736250300000|2025-01-07 11:45:00|39924.9|39904.9|39924.1|39904.1|39927|39907|39914.7|39894.7|161
1736250600000|2025-01-07 11:50:00|39924.3|39904.3|39915.3|39895.3|39937.7|39917.7|39909.9|39889.9|171
1736250900000|2025-01-07 11:55:00|39914.5|39894.5|39913.7|39893.7|39924.8|39904.8|39903.9|39883.9|180
1736251200000|2025-01-07 12:00:00|39914.5|39894.5|39923.6|39903.6|39937.7|39917.7|39909.2|39889.2|213
1736251500000|2025-01-07 12:05:00|39923.4|39903.4|39947.7|39927.7|39947.7|39927.7|39914.6|39894.6|191
1736251800000|2025-01-07 12:10:00|39947.4|39927.4|39944.8|39924.8|39947.4|39927.4|39924.6|39904.6|162
1736252100000|2025-01-07 12:15:00|39945.6|39925.6|39923.9|39903.9|39963.3|39943.3|39918.5|39898.5|233
1736252400000|2025-01-07 12:20:00|39925.1|39905.1|39943.7|39923.7|39951.7|39931.7|39918.9|39898.9|223
1736252700000|2025-01-07 12:25:00|39942.9|39922.9|39944.6|39924.6|39953.9|39933.9|39933.4|39913.4|222
1736253000000|2025-01-07 12:30:00|39943.6|39923.6|39959.7|39939.7|39960.2|39940.2|39941.8|39921.8|223
1736253300000|2025-01-07 12:35:00|39958.8|39938.8|39952.1|39932.1|39970.8|39950.8|39941.1|39921.1|211
1736253600000|2025-01-07 12:40:00|39950.9|39930.9|39992.4|39972.4|40000.9|39980.9|39948|39928|244
1736253900000|2025-01-07 12:45:00|39991.6|39971.6|39986.4|39966.4|40007.3|39987.3|39978.4|39958.4|248
1736254200000|2025-01-07 12:50:00|39987.3|39967.3|40034.7|40014.7|40044|40024|39987.3|39967.3|389
1736254500000|2025-01-07 12:55:00|40035.8|40015.8|40031.1|40011.1|40045.9|40025.9|40016.3|39996.3|409
1736254800000|2025-01-07 13:00:00|40030.4|40010.4|40008.8|39988.8|40036.6|40016.6|40007|39987|255
1736255100000|2025-01-07 13:05:00|40008.3|39988.3|40009.7|39989.7|40021.8|40001.8|40007.6|39987.6|227
1736255400000|2025-01-07 13:10:00|40009.8|39989.8|39986|39966|40010.6|39990.6|39984.8|39964.8|197
1736255700000|2025-01-07 13:15:00|39985.5|39965.5|39942.9|39922.9|39993.1|39973.1|39942.9|39922.9|306
1736256000000|2025-01-07 13:20:00|39943.3|39923.3|39949|39929|39955.2|39935.2|39937.6|39917.6|266
1736256300000|2025-01-07 13:25:00|39948.4|39928.4|39976.7|39925.6|39977.8|39940.3|39945.9|39925.6|224
1736256600000|2025-01-07 13:30:00|39973.3|39923.3|39955.6|39935.6|39973.3|39944.6|39952.1|39922.5|328
1736256900000|2025-01-07 13:35:00|39955.1|39935.1|39965.1|39945.1|39968|39948|39938.1|39918.1|230
1736257200000|2025-01-07 13:40:00|39965.6|39945.6|39989.9|39969.9|39990.6|39970.6|39965.3|39945.3|221
1736257500000|2025-01-07 13:45:00|39989.2|39969.2|40022.7|40002.7|40031.1|40011.1|39985.8|39965.8|244
1736257800000|2025-01-07 13:50:00|40022.3|40002.3|39995.8|39975.8|40022.3|40002.3|39992.7|39972.7|250
1736258100000|2025-01-07 13:55:00|39995.9|39975.9|39971.2|39951.2|40006.7|39986.7|39970.3|39950.3|346
1736258400000|2025-01-07 14:00:00|39970.9|39950.9|39967.5|39947.5|39994.3|39974.3|39963|39943|343
1736258700000|2025-01-07 14:05:00|39967|39947|39971.2|39951.2|39977.9|39957.9|39955.7|39935.7|277
1736259000000|2025-01-07 14:10:00|39970.6|39950.6|39983.3|39963.3|39984.4|39964.4|39954.9|39934.9|266
1736259300000|2025-01-07 14:15:00|39983.9|39963.9|39998|39978|39999|39979|39968.8|39948.8|261
1736259600000|2025-01-07 14:20:00|39999.2|39979.2|39969.4|39949.4|40002.9|39982.9|39960.9|39940.9|322
1736259900000|2025-01-07 14:25:00|39968.8|39948.8|39965|39945|39981.1|39961.1|39956.1|39936.1|210
1736260200000|2025-01-07 14:30:00|39964.2|39944.2|39971.4|39951.4|39972|39952|39956.5|39936.5|257
1736260500000|2025-01-07 14:35:00|39970.7|39950.7|39977.9|39957.9|39986.6|39966.6|39965|39945|216
1736260800000|2025-01-07 14:40:00|39977.1|39957.1|39969.4|39949.4|39977.2|39957.2|39961.2|39941.2|220
1736261100000|2025-01-07 14:45:00|39969.7|39949.7|39970.4|39950.4|39975|39955|39954.4|39934.4|255
1736261400000|2025-01-07 14:50:00|39970.9|39950.9|39980.8|39960.8|39981.9|39961.9|39970.9|39950.9|185
1736261700000|2025-01-07 14:55:00|39981.5|39961.5|40030.2|39910.2|40043.7|39961.5|39965.5|39910.2|259
1736262000000|2025-01-07 15:00:00|40050|39930|40072.5|40052.5|40126.9|40076.7|40050|39930|801
1736262300000|2025-01-07 15:05:00|40073.1|40053.1|40098.7|40078.7|40102.3|40082.3|40066.6|40046.6|478
1736262600000|2025-01-07 15:10:00|40099.3|40079.3|40065.4|40045.4|40100.8|40080.8|40064.2|40044.2|453
1736262900000|2025-01-07 15:15:00|40066.1|40046.1|40043.9|40023.9|40084.4|40064.4|40035.1|40015.1|385
1736263200000|2025-01-07 15:20:00|40043.2|40023.2|40046.6|40026.6|40051.7|40031.7|40021.3|40001.3|395
1736263500000|2025-01-07 15:25:00|40046.1|40026.1|40009.6|39989.6|40046.1|40026.1|40001.8|39981.8|383
1736263800000|2025-01-07 15:30:00|40009.5|39989.5|40041.5|40021.5|40053.1|40033.1|40003.2|39983.2|399
1736264100000|2025-01-07 15:35:00|40040.7|40020.7|40082.1|40062.1|40092.2|40072.2|40027.6|40007.6|394
1736264400000|2025-01-07 15:40:00|40081.6|40061.6|40104.7|40084.7|40105.8|40085.8|40069.5|40049.5|413
1736264700000|2025-01-07 15:45:00|40105.1|40085.1|40104.7|40084.7|40153.3|40133.3|40103.3|40083.3|491
1736265000000|2025-01-07 15:50:00|40104.1|40084.1|40081.3|40061.3|40111.5|40091.5|40064.5|40044.5|409
1736265300000|2025-01-07 15:55:00|40081.8|40061.8|40072.5|40052.5|40101.7|40081.7|40069.2|40049.2|421
1736265600000|2025-01-07 16:00:00|40072.7|40052.7|40078.2|40058.2|40084.1|40064.1|40062.9|40042.9|406
1736265900000|2025-01-07 16:05:00|40078.8|40058.8|40080.4|40060.4|40088.9|40068.9|40057.2|40037.2|321
1736266200000|2025-01-07 16:10:00|40080.9|40060.9|40113.5|40093.5|40114.9|40094.9|40080.9|40060.9|415
1736266500000|2025-01-07 16:15:00|40112.7|40092.7|40083.7|40063.7|40118.2|40098.2|40075.4|40055.4|350
1736266800000|2025-01-07 16:20:00|40084|40064|40107.5|40087.5|40110.1|40090.1|40078.2|40058.2|266
1736267100000|2025-01-07 16:25:00|40108.1|40088.1|40097.8|40077.8|40111.8|40091.8|40096.3|40076.3|255
1736267400000|2025-01-07 16:30:00|40098.3|40078.3|40090.3|40070.3|40104.9|40084.9|40030.9|40010.9|572
1736267700000|2025-01-07 16:35:00|40090.6|40070.6|40059.5|40039.5|40110.8|40090.8|40057|40037|312
1736268000000|2025-01-07 16:40:00|40059.6|40039.6|40042.3|40022.3|40059.6|40039.6|40033.6|40013.6|410
1736268300000|2025-01-07 16:45:00|40042.1|40022.1|40062.7|40042.7|40066.6|40046.6|40034|40014|394
1736268600000|2025-01-07 16:50:00|40062|40042|40084.5|40064.5|40091.8|40071.8|40058.1|40038.1|401
1736268900000|2025-01-07 16:55:00|40089.5|40069.5|40079.4|40059.4|40091.7|40071.7|40070.1|40050.1|346
1736269200000|2025-01-07 17:00:00|40079.9|40059.9|40078.4|40058.4|40085.5|40065.5|40061.6|40041.6|379
1736269500000|2025-01-07 17:05:00|40077.6|40057.6|40085.4|40065.4|40093.7|40073.7|40065.3|40045.3|363
1736269800000|2025-01-07 17:10:00|40085|40065|40094|40074|40102.2|40082.2|40079.2|40059.2|289
1736270100000|2025-01-07 17:15:00|40094.8|40074.8|40051.8|40031.8|40094.8|40074.8|40042.2|40022.2|356
1736270400000|2025-01-07 17:20:00|40052.5|40032.5|40075.8|40055.8|40118.9|40098.9|40052.5|40032.5|338
1736270700000|2025-01-07 17:25:00|40074.7|40054.7|40065.8|40045.8|40080.9|40060.9|40065.1|40045.1|254
1736271000000|2025-01-07 17:30:00|40065|40045|40063.9|40043.9|40065.9|40045.9|40038.9|40018.9|315
1736271300000|2025-01-07 17:35:00|40065|40045|40070.9|40050.9|40086.9|40066.9|40063.5|40043.5|319
1736271600000|2025-01-07 17:40:00|40071.9|40051.9|40081.3|40061.3|40086.8|40066.8|40071.9|40051.9|258
1736271900000|2025-01-07 17:45:00|40081.8|40061.8|40080.6|40060.6|40095.5|40075.5|40076.2|40056.2|491
1736272200000|2025-01-07 17:50:00|40080.1|40060.1|40086.8|40066.8|40093.7|40073.7|40072.8|40052.8|366
1736272500000|2025-01-07 17:55:00|40088|40068|40073.2|40053.2|40094|40074|40065.3|40045.3|294
1736272800000|2025-01-07 18:00:00|40074.6|40054.6|40073.8|40053.8|40082.7|40062.7|40062.8|40042.8|302
1736273100000|2025-01-07 18:05:00|40074.5|40054.5|40086.4|40066.4|40087.4|40067.4|40061.3|40041.3|246
1736273400000|2025-01-07 18:10:00|40086.3|40066.3|40092.6|40072.6|40107.2|40087.2|40085.1|40065.1|237
1736273700000|2025-01-07 18:15:00|40092.3|40072.3|40056.6|40036.6|40095.2|40075.2|40049.4|40029.4|246
1736274000000|2025-01-07 18:20:00|40055.6|40035.6|40076|40056|40080.8|40060.8|40051|40031|302
1736274300000|2025-01-07 18:25:00|40076.1|40056.1|40084.8|40064.8|40087.8|40067.8|40074.8|40054.8|228
1736274600000|2025-01-07 18:30:00|40084.9|40064.9|40095.1|40075.1|40098.4|40078.4|40082.3|40062.3|217
1736274900000|2025-01-07 18:35:00|40094.5|40074.5|40095.4|40075.4|40109|40089|40093.7|40073.7|238
1736275200000|2025-01-07 18:40:00|40095.6|40075.6|40112.9|40092.9|40116.6|40096.6|40093.8|40073.8|249
1736275500000|2025-01-07 18:45:00|40111.3|40091.3|40111.7|40091.7|40118.8|40098.8|40102.5|40082.5|263
1736275800000|2025-01-07 18:50:00|40113.5|40093.5|40107.7|40087.7|40120.3|40100.3|40100.8|40080.8|356
1736276100000|2025-01-07 18:55:00|40107.2|40087.2|40109.4|40089.4|40123.1|40103.1|40098.4|40078.4|309
1736276400000|2025-01-07 19:00:00|40110.7|40090.7|40095.1|40075.1|40114.8|40094.8|40090|40070|196
1736276700000|2025-01-07 19:05:00|40095|40075|40098.6|40078.6|40108.7|40088.7|40095|40075|253
1736277000000|2025-01-07 19:10:00|40098.3|40078.3|40107|40087|40108.2|40088.2|40096|40076|196
1736277300000|2025-01-07 19:15:00|40108|40088|40111.2|40091.2|40123.7|40103.7|40107.7|40087.7|218
1736277600000|2025-01-07 19:20:00|40111.3|40091.3|40111.6|40091.6|40115.7|40095.7|40106.9|40086.9|138
1736277900000|2025-01-07 19:25:00|40111.4|40091.4|40103.5|40083.5|40112.4|40092.4|40103|40083|134
1736278200000|2025-01-07 19:30:00|40105.2|40085.2|40111|40091|40114.3|40094.3|40103.1|40083.1|118
1736278500000|2025-01-07 19:35:00|40110.6|40090.6|40117.6|40097.6|40120.6|40100.6|40105.1|40085.1|111
1736278800000|2025-01-07 19:40:00|40117.7|40097.7|40101.6|40081.6|40125.5|40105.5|40098.6|40078.6|205
1736279100000|2025-01-07 19:45:00|40101.9|40081.9|40105.9|40085.9|40107|40087|40096.7|40076.7|153
1736279400000|2025-01-07 19:50:00|40105.8|40085.8|40098.4|40078.4|40107.6|40087.6|40096.2|40076.2|131
1736279700000|2025-01-07 19:55:00|40097.7|40077.7|40109.2|40089.2|40116.4|40096.4|40097.7|40077.7|156
1736280000000|2025-01-07 20:00:00|40110.8|40090.8|40120.6|40100.6|40120.6|40100.6|40107.6|40087.6|150
1736280300000|2025-01-07 20:05:00|40120.5|40100.5|40127.5|40107.5|40127.5|40107.5|40119.3|40099.3|107
1736280600000|2025-01-07 20:10:00|40127.6|40107.6|40133.2|40113.2|40140.7|40120.7|40125.7|40105.7|114
1736280900000|2025-01-07 20:15:00|40133.3|40113.3|40154.3|40134.3|40163.3|40143.3|40131.8|40111.8|191
1736281200000|2025-01-07 20:20:00|40154.2|40134.2|40155.7|40135.7|40160.9|40140.9|40149.9|40129.9|179
1736281500000|2025-01-07 20:25:00|40159.6|40139.6|40165.3|40145.3|40168|40148|40157.8|40137.8|153
1736281800000|2025-01-07 20:30:00|40164.4|40144.4|40167.4|40147.4|40172.4|40152.4|40160.9|40140.9|169
1736282100000|2025-01-07 20:35:00|40167.3|40147.3|40167.6|40147.6|40175.5|40155.5|40166.7|40146.7|196
1736282400000|2025-01-07 20:40:00|40167.7|40147.7|40168.7|40148.7|40169.5|40149.5|40159.6|40139.6|175
1736282700000|2025-01-07 20:45:00|40168.1|40148.1|40166.9|40146.9|40186.2|40155.2|40165.1|40134.3|475
1736283000000|2025-01-07 20:50:00|40167.8|40147.8|40164.6|40144.6|40175.6|40155.6|40157.5|40137.5|444
1736283300000|2025-01-07 20:55:00|40163.2|40143.2|40177.4|40157.4|40191.9|40162.7|40158.2|40135.9|322
1736283600000|2025-01-07 21:00:00|40176.7|40156.7|40182|40162|40190.3|40163.8|40169.6|40136.2|147
1736283900000|2025-01-07 21:05:00|40179.9|40159.9|40195.4|40175.4|40199.4|40179.4|40178.2|40158.2|251
1736284200000|2025-01-07 21:10:00|40195.2|40175.2|40190.9|40170.9|40195.2|40175.2|40186.5|40166.5|92
1736284500000|2025-01-07 21:15:00|40191|40171|40193.6|40173.6|40200.9|40180.9|40184.2|40164.2|153
1736284800000|2025-01-07 21:20:00|40193.7|40173.7|40198.2|40178.2|40201.1|40181.1|40191|40171|91
1736285100000|2025-01-07 21:25:00|40198.3|40178.3|40191.1|40171.1|40199|40179|40187.7|40167.7|103
1736285400000|2025-01-07 21:30:00|40189.5|40169.5|40185.2|40165.2|40196.2|40176.2|40183.9|40163.9|193
1736285700000|2025-01-07 21:35:00|40186.6|40166.6|40185.8|40165.8|40204.3|40171.3|40181.9|40151.3|131
1736286000000|2025-01-07 21:40:00|40185.9|40165.9|40210.2|40160.2|40213.2|40174.3|40184.7|40151.1|103
1736286300000|2025-01-07 21:45:00|40209.5|40159.5|40213.8|40152.8|40221.1|40159.8|40209.4|40148.6|116
1736286600000|2025-01-07 21:50:00|40211.7|40150.7|40214.4|40151.4|40222|40152.3|40210.6|40144.7|104
1736286900000|2025-01-07 21:55:00|40217.2|40153.9|40243|40123|40245.5|40154.6|40206.7|40117.6|110
1736287200000|2025-01-07 22:00:00|40228.5|40108.5|40226.6|40106.6|40228.5|40108.5|40226.4|40106.4|4
1736287500000|2025-01-07 22:05:00|40210.4|40090.4|40227.5|40107.5|40228|40108|40196.3|40076.3|108
1736287800000|2025-01-07 22:10:00|40227|40107|40215.3|40095.3|40228.3|40108.3|40214.3|40094.3|137
1736288100000|2025-01-07 22:15:00|40216.3|40096.3|40221.4|40101.4|40222.2|40102.2|40215.3|40095.3|48
1736288400000|2025-01-07 22:20:00|40221.5|40101.5|40224.1|40104.1|40225.5|40105.5|40220.2|40100.2|78
1736288700000|2025-01-07 22:25:00|40225.2|40105.2|40215|40095|40227.2|40107.2|40214.6|40094.6|65
1736289000000|2025-01-07 22:30:00|40214.8|40094.8|40221.1|40101.1|40221.9|40101.9|40214.7|40094.7|75
1736289300000|2025-01-07 22:35:00|40221.2|40101.2|40218.5|40098.5|40221.5|40101.5|40217.9|40097.9|82
1736289600000|2025-01-07 22:40:00|40218.3|40098.3|40215.4|40095.4|40218.7|40098.7|40214.1|40094.1|71
1736289900000|2025-01-07 22:45:00|40215.2|40095.2|40217.3|40097.3|40217.3|40097.3|40214.7|40094.7|46
1736290200000|2025-01-07 22:50:00|40217|40097|40217.4|40097.4|40218.7|40098.7|40216|40096|62
1736290500000|2025-01-07 22:55:00|40216.7|40096.7|40215.5|40095.5|40218.2|40098.2|40214.6|40094.6|79
1736290800000|2025-01-07 23:00:00|40215.1|40095.1|40221.7|40101.7|40225.4|40105.4|40211.3|40091.3|155
1736291100000|2025-01-07 23:05:00|40222|40102|40227|40107|40228.6|40114|40215.4|40099.5|89
1736291400000|2025-01-07 23:10:00|40227.4|40107.4|40224.3|40121.6|40235.4|40121.9|40216.3|40107.4|73
1736291700000|2025-01-07 23:15:00|40224.4|40114.2|40229.7|40109.7|40234.9|40119.8|40217.7|40107.6|66
1736292000000|2025-01-07 23:20:00|40219.3|40114.1|40204.1|40122.6|40227|40122.6|40204.1|40105.2|47
1736292300000|2025-01-07 23:25:00|40226.3|40106.3|40225.4|40105.4|40226.3|40122.4|40203.5|40104.4|46
1736292600000|2025-01-07 23:30:00|40225.5|40105.5|40214|40109.6|40226.5|40124|40205.2|40102.6|54
1736292900000|2025-01-07 23:35:00|40214.5|40109.8|40224.5|40104.5|40224.6|40111|40212.9|40104.1|56
1736293200000|2025-01-07 23:40:00|40224.4|40104.4|40209.8|40105.7|40225.6|40112.2|40209.8|40099.2|94
1736293500000|2025-01-07 23:45:00|40210|40105.9|40207.3|40102.3|40219.8|40113.8|40193.1|40098.1|70
1736293800000|2025-01-07 23:50:00|40207.4|40102.4|40209.9|40102.9|40220.1|40103.1|40207.1|40098.4|72
1736294100000|2025-01-07 23:55:00|40217.4|40097.4|40225.2|40105.2|40225.2|40110.4|40206.2|40096.4|89
1736294400000|2025-01-08 00:00:00|40226.1|40106.1|40205.9|40096.4|40227|40107.6|40205.5|40089.9|106
1736294700000|2025-01-08 00:05:00|40205.8|40096.5|40211.7|40091.7|40216.2|40099.4|40203.1|40089.5|81
1736295000000|2025-01-08 00:10:00|40211.6|40091.6|40201.8|40091|40217|40099.9|40201.8|40085.2|77
1736295300000|2025-01-08 00:15:00|40201.7|40085.2|40206|40086|40207.2|40092.7|40200.6|40083.2|82
1736295600000|2025-01-08 00:20:00|40205.4|40085.4|40192.5|40080.3|40205.4|40088.6|40192.3|40074.5|102
1736295900000|2025-01-08 00:25:00|40192.4|40080.1|40192.6|40072.6|40195|40080.4|40188.9|40071.8|70
1736296200000|2025-01-08 00:30:00|40196.3|40076.3|40201.7|40081.7|40204.8|40089.3|40190.9|40074.3|110
1736296500000|2025-01-08 00:35:00|40201.9|40081.9|40197.7|40091.2|40208.9|40092.6|40197.7|40081.9|105
1736296800000|2025-01-08 00:40:00|40197|40090.7|40196.2|40076.2|40205.7|40092.8|40188.9|40076|82
1736297100000|2025-01-08 00:45:00|40196.9|40076.9|40194.8|40089.3|40203.9|40104.1|40183.5|40076.9|60
1736297400000|2025-01-08 00:50:00|40203|40089.2|40204.3|40084.3|40207.8|40094.7|40198.7|40082.7|77
1736297700000|2025-01-08 00:55:00|40205.7|40085.7|40195.7|40085.6|40211.3|40096.1|40195.7|40078.3|111
1736298000000|2025-01-08 01:00:00|40191.1|40090.9|40174.1|40117.3|40196.4|40118.2|40159.9|40080.3|211
1736298300000|2025-01-08 01:05:00|40170.2|40115|40171.7|40105.3|40179.9|40121.6|40158.3|40099.2|203
1736298600000|2025-01-08 01:10:00|40171.6|40105.4|40166.3|40111.8|40175|40114.5|40157.9|40099.5|155
1736298900000|2025-01-08 01:15:00|40166.2|40111.9|40173.5|40117.2|40180.4|40121|40164.8|40108.8|145
1736299200000|2025-01-08 01:20:00|40173.4|40116.8|40171.1|40116.9|40175.2|40120.4|40161.2|40106|116
1736299500000|2025-01-08 01:25:00|40169.5|40114.6|40165.2|40115.2|40169.6|40129.8|40148.1|40109.6|104
1736299800000|2025-01-08 01:30:00|40165.9|40115.9|40162.2|40106|40171.2|40117.3|40159.4|40100.8|123
1736300100000|2025-01-08 01:35:00|40157.6|40107.6|40158.7|40102|40169.9|40108.8|40152.8|40094.2|125
1736300400000|2025-01-08 01:40:00|40154.7|40101.9|40158.4|40097.7|40170.2|40118.4|40137.7|40087.3|160
1736300700000|2025-01-08 01:45:00|40161.9|40097.8|40155.5|40102.4|40163.2|40107.7|40150.4|40094.7|129
1736301000000|2025-01-08 01:50:00|40155.9|40102.3|40148.5|40098.5|40164.9|40105.9|40147|40088.8|111
1736301300000|2025-01-08 01:55:00|40147.5|40096.7|40144.2|40088.9|40168.9|40097.5|40144.2|40074.4|133
1736301600000|2025-01-08 02:00:00|40143.8|40088.7|40140.2|40084.7|40148.5|40095.5|40137.5|40081.3|188
1736301900000|2025-01-08 02:05:00|40140.7|40083.9|40137.2|40082.7|40144.8|40091.5|40136.8|40079.4|152
1736302200000|2025-01-08 02:10:00|40137.4|40082.6|40137.4|40087.4|40139.8|40089.8|40135.8|40078.1|133
1736302500000|2025-01-08 02:15:00|40144.5|40085.6|40151|40083.9|40151.6|40094.2|40137.4|40083.4|114
1736302800000|2025-01-08 02:20:00|40148|40087.8|40147.2|40090|40151|40092.5|40141|40083.4|93
1736303100000|2025-01-08 02:25:00|40146.4|40090.6|40142.4|40092.4|40152.4|40092.6|40140.7|40084|96
1736303400000|2025-01-08 02:30:00|40142.3|40092.3|40149.3|40092.4|40157.2|40094.8|40141.8|40087.6|109
1736303700000|2025-01-08 02:35:00|40144.7|40094.7|40146.8|40089|40155.6|40096.2|40144|40086.3|112
1736304000000|2025-01-08 02:40:00|40144.2|40094.2|40145.3|40092.2|40157.6|40095.9|40140.2|40084.3|125
1736304300000|2025-01-08 02:45:00|40142.2|40092.4|40146.9|40088.8|40150.6|40113.5|40128.1|40088.4|103
1736304600000|2025-01-08 02:50:00|40147.2|40088.5|40139.2|40089.2|40147.2|40093.9|40136.6|40082.5|115
1736304900000|2025-01-08 02:55:00|40139.3|40089.3|40141.3|40085.9|40146.7|40107.1|40123.1|40075.1|99
1736305200000|2025-01-08 03:00:00|40138.3|40086.8|40139.3|40081.6|40149.9|40108|40127.1|40075.2|124
1736305500000|2025-01-08 03:05:00|40139|40081|40144.8|40094.8|40156.1|40111.7|40131.7|40081|168
1736305800000|2025-01-08 03:10:00|40144.1|40094.1|40151.5|40096.3|40155.4|40111.5|40127.2|40087.1|129
1736306100000|2025-01-08 03:15:00|40151.4|40098.3|40144.2|40094.2|40155.9|40112.5|40130.5|40086.8|131
1736306400000|2025-01-08 03:20:00|40141.8|40091.8|40147.1|40097.1|40157.2|40115.5|40135.5|40088|129
1736306700000|2025-01-08 03:25:00|40146.2|40096.2|40162.6|40110.7|40164.4|40119.7|40139.7|40089.2|180
1736307000000|2025-01-08 03:30:00|40160.1|40110.8|40167.5|40117.5|40170.7|40127.9|40145|40103.9|117
1736307300000|2025-01-08 03:35:00|40153.2|40133.2|40153|40133|40172.7|40134.5|40150.5|40111.2|77
1736307600000|2025-01-08 03:40:00|40168.4|40116.6|40172.1|40119.9|40174.4|40137.7|40152.6|40106.3|73
1736307900000|2025-01-08 03:45:00|40171.5|40119.3|40146.5|40126.5|40171.5|40134.3|40146.5|40107.7|83
1736308200000|2025-01-08 03:50:00|40145.4|40125.4|40147.6|40127.6|40163|40127.6|40142.6|40106.1|67
1736308500000|2025-01-08 03:55:00|40163.6|40110.9|40150.2|40130.2|40165.5|40130.2|40146.3|40109.6|66
1736308800000|2025-01-08 04:00:00|40166.2|40115.2|40166.8|40113.2|40169.6|40130.2|40145.4|40103.3|65
1736309100000|2025-01-08 04:05:00|40168.8|40115.2|40160.8|40108.7|40170.7|40127.2|40147.1|40108.5|82
1736309400000|2025-01-08 04:10:00|40144.6|40124.6|40152.2|40100.1|40165.2|40124.6|40136|40096.8|172
1736309700000|2025-01-08 04:15:00|40154.2|40102.1|40159.6|40104.8|40161.6|40123.5|40141.6|40098.1|101
1736310000000|2025-01-08 04:20:00|40159.4|40104.6|40159|40109|40165.4|40109.5|40153.9|40099.5|104
1736310300000|2025-01-08 04:25:00|40158.9|40108.9|40157.7|40105.1|40163.2|40110.3|40156.4|40103|108
1736310600000|2025-01-08 04:30:00|40158|40104.8|40157.4|40102.5|40158.7|40121.6|40141.6|40100.9|83
1736310900000|2025-01-08 04:35:00|40157.6|40102.4|40160|40106.3|40161.8|40122.6|40141.9|40098.4|91
1736311200000|2025-01-08 04:40:00|40159.9|40106.4|40167.7|40112.7|40167.8|40122.8|40142.6|40103.3|82
1736311500000|2025-01-08 04:45:00|40168|40113.3|40164.2|40107.8|40169|40116.1|40160.6|40106.7|113
1736311800000|2025-01-08 04:50:00|40164|40107.9|40161.8|40111.8|40170.9|40115.5|40159.5|40106.5|84
1736312100000|2025-01-08 04:55:00|40161.9|40111.9|40173.1|40093.2|40173.1|40113.1|40154.9|40093.2|115
1736312400000|2025-01-08 05:00:00|40174.1|40093.7|40158.9|40108.9|40174.1|40124.5|40141.7|40093.7|103
1736312700000|2025-01-08 05:05:00|40161.2|40106.9|40161.2|40111.2|40168.4|40113.2|40156.9|40104.6|107
1736313000000|2025-01-08 05:10:00|40161.3|40111.3|40163.1|40108.1|40165.1|40128|40143.9|40104.2|112
1736313300000|2025-01-08 05:15:00|40161.2|40105.7|40151.6|40101.6|40163.3|40123.3|40143.1|40093.8|106
1736313600000|2025-01-08 05:20:00|40151.1|40101.1|40151.5|40095.2|40156.4|40118.5|40134.9|40093|106
1736313900000|2025-01-08 05:25:00|40153.5|40097.2|40147.7|40079.7|40161.3|40099.8|40136.5|40078.8|112
1736314200000|2025-01-08 05:30:00|40147.4|40080|40139|40088.2|40147.7|40089.4|40135.5|40076.8|98
1736314500000|2025-01-08 05:35:00|40138.9|40088.4|40149.7|40083.8|40155.9|40113.4|40128.5|40078.9|185
1736314800000|2025-01-08 05:40:00|40149.6|40082|40152.4|40086.6|40152.6|40095.8|40140.5|40080.5|123
1736315100000|2025-01-08 05:45:00|40149.6|40092.2|40145.5|40089.9|40151.6|40108.6|40125.8|40085.2|95
1736315400000|2025-01-08 05:50:00|40145.7|40089.7|40142.7|40085.7|40150.1|40104|40124|40077.5|132
1736315700000|2025-01-08 05:55:00|40142.6|40086.3|40141.1|40081|40142.6|40102.4|40119.3|40079|101
1736316000000|2025-01-08 06:00:00|40143.2|40087.4|40139.4|40073.3|40147.2|40102.5|40120.4|40072.1|147
1736316300000|2025-01-08 06:05:00|40138|40071.9|40135.7|40071.4|40148.5|40089.1|40130.3|40068.9|155
1736316600000|2025-01-08 06:10:00|40137.7|40073.5|40136.8|40069.9|40148.6|40079.7|40134.3|40066.2|149
1736316900000|2025-01-08 06:15:00|40124.3|40104.3|40131.2|40111.2|40135.7|40115.7|40121.1|40101.1|212
1736317200000|2025-01-08 06:20:00|40131.3|40111.3|40145|40088.5|40151.8|40113.9|40130.2|40083|327
1736317500000|2025-01-08 06:25:00|40143.4|40090.1|40145.3|40095.3|40148.7|40109.3|40124.7|40084.1|257
1736317800000|2025-01-08 06:30:00|40145.4|40095.4|40156.9|40095|40156.9|40109.7|40127.6|40086.6|393
1736318100000|2025-01-08 06:35:00|40157|40093|40156.4|40093|40160.7|40105.1|40149.5|40088|523
1736318400000|2025-01-08 06:40:00|40156.1|40092|40145|40077.8|40158.3|40095|40144|40077|303
1736318700000|2025-01-08 06:45:00|40144|40078.9|40148.3|40081|40150|40083|40141|40073.4|191
1736319000000|2025-01-08 06:50:00|40148.4|40082|40151|40091.3|40156.8|40092.9|40143|40075|186
1736319300000|2025-01-08 06:55:00|40151.2|40090.4|40159|40091|40185|40121|40151|40090|489
1736319600000|2025-01-08 07:00:00|40176.4|40059.9|40172.1|40152.1|40189.1|40159|40151.6|40052.3|226
1736319900000|2025-01-08 07:05:00|40172.3|40152.3|40176.8|40156.8|40183.8|40163.8|40162.7|40142.7|150
1736320200000|2025-01-08 07:10:00|40176.9|40156.9|40158.5|40138.5|40182.6|40162.6|40158.5|40138.5|156
1736320500000|2025-01-08 07:15:00|40158.4|40138.4|40173.2|40153.2|40174.1|40154.1|40158.4|40138.4|134
1736320800000|2025-01-08 07:20:00|40174.4|40154.4|40167.3|40147.3|40177|40157|40158.3|40138.3|157
1736321100000|2025-01-08 07:25:00|40167.6|40147.6|40199.6|40179.6|40203.3|40183.3|40167.6|40147.6|187
1736321400000|2025-01-08 07:30:00|40199.7|40179.7|40220.1|40200.1|40229.5|40209.5|40199.7|40179.7|182
1736321700000|2025-01-08 07:35:00|40220.2|40200.2|40227.9|40207.9|40233.3|40213.3|40219.4|40199.4|191
1736322000000|2025-01-08 07:40:00|40227.6|40207.6|40251.4|40231.4|40256.6|40236.6|40225|40205|264
1736322300000|2025-01-08 07:45:00|40251.1|40231.1|40258.6|40238.6|40263.3|40243.3|40242.4|40222.4|192
1736322600000|2025-01-08 07:50:00|40257.8|40237.8|40250.6|40230.6|40264.5|40244.5|40245.9|40225.9|197
1736322900000|2025-01-08 07:55:00|40251.6|40231.6|40249.2|40229.2|40276.8|40256.8|40246.4|40226.4|234
1736323200000|2025-01-08 08:00:00|40248.3|40228.3|40266.6|40246.6|40268.4|40248.4|40224.5|40204.5|272
1736323500000|2025-01-08 08:05:00|40266.4|40246.4|40252.6|40232.6|40267.3|40247.3|40242.7|40222.7|386
1736323800000|2025-01-08 08:10:00|40253.6|40233.6|40230.4|40210.4|40267.7|40247.7|40230.4|40210.4|286
1736324100000|2025-01-08 08:15:00|40232.1|40212.1|40179.9|40159.9|40234.7|40214.7|40173.7|40153.7|297
1736324400000|2025-01-08 08:20:00|40179.8|40159.8|40234.7|40214.7|40234.8|40214.8|40174.5|40154.5|217
1736324700000|2025-01-08 08:25:00|40235.5|40215.5|40263.1|40243.1|40264.8|40244.8|40233.4|40213.4|213
1736325000000|2025-01-08 08:30:00|40262.3|40242.3|40265.1|40245.1|40270.4|40250.4|40241.9|40221.9|219
1736325300000|2025-01-08 08:35:00|40265.3|40245.3|40261.6|40241.6|40269|40249|40242.7|40222.7|176
1736325600000|2025-01-08 08:40:00|40262.4|40242.4|40239.8|40219.8|40264.1|40244.1|40210.2|40190.2|224
1736325900000|2025-01-08 08:45:00|40240|40220|40293.9|40273.9|40294.4|40274.4|40240|40220|217
1736326200000|2025-01-08 08:50:00|40294.3|40274.3|40258.1|40238.1|40295.4|40275.4|40257.8|40237.8|242
1736326500000|2025-01-08 08:55:00|40257.2|40237.2|40286.1|40266.1|40290.8|40270.8|40252.7|40232.7|287
1736326800000|2025-01-08 09:00:00|40286.7|40266.7|40257|40237|40287.8|40267.8|40256.9|40236.9|278
1736327100000|2025-01-08 09:05:00|40256.7|40236.7|40240.1|40220.1|40258|40238|40223.9|40203.9|277
1736327400000|2025-01-08 09:10:00|40239.4|40219.4|40234.8|40214.8|40251.8|40231.8|40231.7|40211.7|246
1736327700000|2025-01-08 09:15:00|40235.4|40215.4|40240.1|40220.1|40248.6|40228.6|40227.2|40207.2|233
1736328000000|2025-01-08 09:20:00|40240.2|40220.2|40259.9|40239.9|40261.1|40241.1|40237.5|40217.5|215
1736328300000|2025-01-08 09:25:00|40259.8|40239.8|40245.7|40225.7|40272.2|40252.2|40245.7|40225.7|241
1736328600000|2025-01-08 09:30:00|40245.1|40225.1|40233.7|40213.7|40251.7|40231.7|40226.5|40206.5|257
1736328900000|2025-01-08 09:35:00|40234.7|40214.7|40234.2|40214.2|40260.6|40240.6|40232.7|40212.7|253
1736329200000|2025-01-08 09:40:00|40234.7|40214.7|40234.1|40214.1|40245.1|40225.1|40226.5|40206.5|210
1736329500000|2025-01-08 09:45:00|40234.7|40214.7|40257.4|40237.4|40257.7|40237.7|40225.3|40205.3|214
1736329800000|2025-01-08 09:50:00|40256.4|40236.4|40249.4|40229.4|40256.4|40236.4|40230.5|40210.5|225
1736330100000|2025-01-08 09:55:00|40249.9|40229.9|40245.2|40225.2|40271.5|40251.5|40245.2|40225.2|247
1736330400000|2025-01-08 10:00:00|40245.3|40225.3|40247.1|40227.1|40253.2|40233.2|40218.2|40198.2|254
1736330700000|2025-01-08 10:05:00|40247.7|40227.7|40242.7|40222.7|40255.8|40235.8|40233.9|40213.9|265
1736331000000|2025-01-08 10:10:00|40243.3|40223.3|40253.3|40233.3|40271|40251|40233.6|40213.6|258
1736331300000|2025-01-08 10:15:00|40252.4|40232.4|40264.9|40244.9|40266.5|40246.5|40243.6|40223.6|240
1736331600000|2025-01-08 10:20:00|40265.1|40245.1|40254.7|40234.7|40265.5|40245.5|40252.6|40232.6|220
1736331900000|2025-01-08 10:25:00|40254.8|40234.8|40244|40224|40258.7|40238.7|40227.3|40207.3|224
1736332200000|2025-01-08 10:30:00|40244.3|40224.3|40237.6|40217.6|40258.2|40238.2|40236.5|40216.5|218
1736332500000|2025-01-08 10:35:00|40238.2|40218.2|40229.7|40209.7|40246.3|40226.3|40223.9|40203.9|212
1736332800000|2025-01-08 10:40:00|40229.6|40209.6|40221.4|40201.4|40236.5|40216.5|40217.4|40197.4|193
1736333100000|2025-01-08 10:45:00|40221.5|40201.5|40212.7|40192.7|40229.8|40209.8|40206.7|40186.7|244
1736333400000|2025-01-08 10:50:00|40212.5|40192.5|40198.4|40178.4|40215.9|40195.9|40196.5|40176.5|196
1736333700000|2025-01-08 10:55:00|40197.9|40177.9|40196.5|40176.5|40200.8|40180.8|40189.2|40169.2|196
1736334000000|2025-01-08 11:00:00|40197.1|40177.1|40193.2|40173.2|40201|40181|40186.9|40166.9|239
1736334300000|2025-01-08 11:05:00|40192.6|40172.6|40217|40197|40217.5|40197.5|40192|40172|247
1736334600000|2025-01-08 11:10:00|40217.5|40197.5|40262.9|40242.9|40263|40243|40210.3|40190.3|317
1736334900000|2025-01-08 11:15:00|40263.3|40243.3|40328.4|40308.4|40328.4|40308.4|40263.3|40243.3|369
1736335200000|2025-01-08 11:20:00|40329.1|40309.1|40327.6|40307.6|40331.1|40311.1|40302.1|40282.1|352
1736335500000|2025-01-08 11:25:00|40327.4|40307.4|40359.2|40339.2|40359.5|40339.5|40327.4|40307.4|326
1736335800000|2025-01-08 11:30:00|40358.4|40338.4|40443.1|40423.1|40462.1|40442.1|40358.4|40338.4|597
1736336100000|2025-01-08 11:35:00|40444|40424|40474.2|40454.2|40476.8|40456.8|40430.2|40410.2|545
1736336400000|2025-01-08 11:40:00|40473.5|40453.5|40409.1|40389.1|40481.2|40461.2|40406.2|40386.2|405
1736336700000|2025-01-08 11:45:00|40409|40389|40356.5|40336.5|40410.9|40390.9|40348.7|40328.7|485
1736337000000|2025-01-08 11:50:00|40355.8|40335.8|40359.4|40339.4|40369|40349|40338.2|40318.2|404
1736337300000|2025-01-08 11:55:00|40360.4|40340.4|40342.1|40322.1|40366.8|40346.8|40341.3|40321.3|309
1736337600000|2025-01-08 12:00:00|40341.3|40321.3|40371.6|40351.6|40377.3|40357.3|40336|40316|354
1736337900000|2025-01-08 12:05:00|40372.5|40352.5|40370.6|40350.6|40376.3|40356.3|40357.2|40337.2|244
1736338200000|2025-01-08 12:10:00|40371.3|40351.3|40394.6|40374.6|40394.6|40374.6|40370.2|40350.2|260
1736338500000|2025-01-08 12:15:00|40395.1|40375.1|40424.3|40404.3|40426.9|40406.9|40383.3|40363.3|293
1736338800000|2025-01-08 12:20:00|40424.5|40404.5|40416.9|40396.9|40428.5|40408.5|40405.4|40385.4|292
1736339100000|2025-01-08 12:25:00|40416.1|40396.1|40409.5|40389.5|40420.9|40400.9|40387.7|40367.7|269
1736339400000|2025-01-08 12:30:00|40409|40389|40406.4|40386.4|40429.9|40409.9|40396.3|40376.3|281
1736339700000|2025-01-08 12:35:00|40405|40385|40369.8|40349.8|40405|40385|40369.8|40349.8|247
1736340000000|2025-01-08 12:40:00|40370.6|40350.6|40381.2|40361.2|40387.5|40367.5|40340.1|40320.1|285
1736340300000|2025-01-08 12:45:00|40382|40362|40413.7|40393.7|40418.4|40398.4|40368.8|40348.8|232
1736340600000|2025-01-08 12:50:00|40413|40393|40434.5|40414.5|40437.1|40417.1|40402.4|40382.4|257
1736340900000|2025-01-08 12:55:00|40435.3|40415.3|40440.6|40420.6|40454.9|40434.9|40434.3|40414.3|273
1736341200000|2025-01-08 13:00:00|40441.9|40421.9|40427.7|40407.7|40441.9|40421.9|40386|40366|431
1736341500000|2025-01-08 13:05:00|40426.7|40406.7|40480.4|40460.4|40496.2|40476.2|40425.9|40405.9|349
1736341800000|2025-01-08 13:10:00|40479.7|40459.7|40472.9|40361.8|40479.7|40459.7|40426.4|40349.4|246
1736342100000|2025-01-08 13:15:00|40472.3|40358.8|40395.7|40375.7|40473.8|40390.6|40374.9|40297.9|393
1736342400000|2025-01-08 13:20:00|40396.7|40376.7|40344.2|40324.2|40401.2|40381.2|40341.8|40321.8|320
1736342700000|2025-01-08 13:25:00|40343.7|40323.7|40390|40311.4|40404.3|40332.7|40330.1|40300.3|305
1736343000000|2025-01-08 13:30:00|40389.2|40310.4|40388.3|40368.3|40392|40368.3|40334.6|40296|518
1736343300000|2025-01-08 13:35:00|40388.7|40368.7|40381.4|40361.4|40388.8|40368.8|40358.1|40338.1|316
1736343600000|2025-01-08 13:40:00|40382.1|40362.1|40367.4|40347.4|40395.5|40375.5|40361.5|40341.5|301
1736343900000|2025-01-08 13:45:00|40367.6|40347.6|40347.1|40327.1|40375.4|40355.4|40340.3|40320.3|287
1736344200000|2025-01-08 13:50:00|40347.3|40327.3|40341.3|40321.3|40377.4|40357.4|40341.3|40321.3|288
1736344500000|2025-01-08 13:55:00|40338.7|40318.7|40305|40285|40338.7|40318.7|40296.7|40276.7|403
1736344800000|2025-01-08 14:00:00|40301.6|40281.6|40308.6|40288.6|40310|40290|40267.9|40247.9|412
1736345100000|2025-01-08 14:05:00|40309.2|40289.2|40325.5|40305.5|40327.2|40307.2|40302.1|40282.1|324
1736345400000|2025-01-08 14:10:00|40326.1|40306.1|40339.7|40319.7|40343.6|40323.6|40311.8|40291.8|328
1736345700000|2025-01-08 14:15:00|40339.1|40319.1|40347.3|40327.3|40361.9|40341.9|40338.6|40318.6|268
1736346000000|2025-01-08 14:20:00|40347.2|40327.2|40348.7|40328.7|40358.4|40338.4|40332.7|40312.7|252
1736346300000|2025-01-08 14:25:00|40348.1|40328.1|40352|40332|40354.7|40334.7|40325.6|40305.6|230
1736346600000|2025-01-08 14:30:00|40352.3|40332.3|40332.2|40312.2|40365.5|40345.5|40330.4|40310.4|310
1736346900000|2025-01-08 14:35:00|40332|40312|40338.6|40318.6|40344.1|40324.1|40324.6|40304.6|352
1736347200000|2025-01-08 14:40:00|40337.9|40317.9|40340|40320|40356.4|40336.4|40305.1|40285.1|404
1736347500000|2025-01-08 14:45:00|40339.6|40319.6|40298.1|40278.1|40346.7|40326.7|40298.1|40278.1|414
1736347800000|2025-01-08 14:50:00|40298|40278|40314.5|40294.5|40320.9|40300.9|40283|40263|349
1736348100000|2025-01-08 14:55:00|40314.9|40294.9|40308.5|40288.5|40325.7|40305.7|40308.5|40288.5|234
1736348400000|2025-01-08 15:00:00|40307.8|40287.8|40243.1|40223.1|40307.8|40287.8|40236.5|40216.5|336
1736348700000|2025-01-08 15:05:00|40243|40223|40216.4|40196.4|40243|40223|40178.7|40158.7|329
1736349000000|2025-01-08 15:10:00|40216.6|40196.6|40227.2|40207.2|40250.4|40230.4|40215.4|40195.4|294
1736349300000|2025-01-08 15:15:00|40225.3|40205.3|40237.1|40217.1|40245.3|40225.3|40211.9|40191.9|377
1736349600000|2025-01-08 15:20:00|40237.4|40217.4|40241.7|40221.7|40250.5|40230.5|40234.9|40214.9|407
1736349900000|2025-01-08 15:25:00|40241.6|40221.6|40251.2|40231.2|40258.1|40238.1|40231.8|40211.8|406
1736350200000|2025-01-08 15:30:00|40252.2|40232.2|40265.6|40245.6|40271.9|40251.9|40247.5|40227.5|345
1736350500000|2025-01-08 15:35:00|40264.1|40244.1|40256|40236|40264.1|40244.1|40239.7|40219.7|333
1736350800000|2025-01-08 15:40:00|40255.3|40235.3|40261|40241|40284.2|40264.2|40249.6|40229.6|406
1736351100000|2025-01-08 15:45:00|40261.2|40241.2|40238.2|40218.2|40270.8|40250.8|40235.7|40215.7|468
1736351400000|2025-01-08 15:50:00|40237.9|40217.9|40227.2|40207.2|40247.5|40227.5|40224.6|40204.6|405
1736351700000|2025-01-08 15:55:00|40227.4|40207.4|40218.2|40198.2|40231.5|40211.5|40197.8|40177.8|415
1736352000000|2025-01-08 16:00:00|40217.7|40197.7|40232.3|40212.3|40240.2|40220.2|40212.3|40192.3|407
1736352300000|2025-01-08 16:05:00|40232.5|40212.5|40253.1|40233.1|40263.5|40243.5|40224.7|40204.7|310
1736352600000|2025-01-08 16:10:00|40253.4|40233.4|40243.1|40223.1|40262.7|40242.7|40241.6|40221.6|283
1736352900000|2025-01-08 16:15:00|40244.3|40224.3|40234|40214|40253.8|40233.8|40233.2|40213.2|240
1736353200000|2025-01-08 16:20:00|40233.5|40213.5|40200.7|40180.7|40233.5|40213.5|40188.1|40168.1|300
1736353500000|2025-01-08 16:25:00|40200.4|40180.4|40206.3|40186.3|40225.6|40205.6|40193.3|40173.3|275
1736353800000|2025-01-08 16:30:00|40206.6|40186.6|40204.7|40184.7|40212.6|40192.6|40200.5|40180.5|381
1736354100000|2025-01-08 16:35:00|40204.2|40184.2|40193.5|40173.5|40204.9|40184.9|40180.1|40160.1|420
1736354400000|2025-01-08 16:40:00|40193.6|40173.6|40190.5|40170.5|40195.5|40175.5|40168.5|40148.5|431
1736354700000|2025-01-08 16:45:00|40189.7|40169.7|40173.2|40153.2|40204.2|40184.2|40169.3|40149.3|294
1736355000000|2025-01-08 16:50:00|40172.6|40152.6|40160.6|40140.6|40177.4|40157.4|40156.6|40136.6|344
1736355300000|2025-01-08 16:55:00|40160.8|40140.8|40168.9|40148.9|40170.6|40150.6|40154.8|40134.8|234
1736355600000|2025-01-08 17:00:00|40168.4|40148.4|40189|40169|40191.5|40171.5|40165.1|40145.1|254
1736355900000|2025-01-08 17:05:00|40189.5|40169.5|40201.8|40181.8|40209.7|40189.7|40188.4|40168.4|201
1736356200000|2025-01-08 17:10:00|40202.5|40182.5|40217.1|40197.1|40219.8|40199.8|40201.3|40181.3|227
1736356500000|2025-01-08 17:15:00|40217|40197|40234.5|40214.5|40246|40226|40212.5|40192.5|212
1736356800000|2025-01-08 17:20:00|40232.9|40212.9|40223.9|40203.9|40233.4|40213.4|40220.1|40200.1|319
1736357100000|2025-01-08 17:25:00|40223.7|40203.7|40228.6|40208.6|40238.6|40218.6|40217.7|40197.7|367
1736357400000|2025-01-08 17:30:00|40229.3|40209.3|40234.5|40214.5|40237.7|40217.7|40225.6|40205.6|233
1736357700000|2025-01-08 17:35:00|40234.4|40214.4|40244.3|40224.3|40250.4|40230.4|40231.1|40211.1|257
1736358000000|2025-01-08 17:40:00|40244.5|40224.5|40221|40201|40246.9|40226.9|40221|40201|274
1736358300000|2025-01-08 17:45:00|40221.8|40201.8|40220.9|40200.9|40224.2|40204.2|40209|40189|196
1736358600000|2025-01-08 17:50:00|40220.2|40200.2|40206.7|40186.7|40220.2|40200.2|40197.9|40177.9|214
1736358900000|2025-01-08 17:55:00|40206.8|40186.8|40200.5|40180.5|40207.3|40187.3|40196.1|40176.1|207
1736359200000|2025-01-08 18:00:00|40200.1|40180.1|40176|40156|40200.7|40180.7|40170.2|40150.2|274
1736359500000|2025-01-08 18:05:00|40175.1|40155.1|40178.3|40158.3|40186.3|40166.3|40171.3|40151.3|254
1736359800000|2025-01-08 18:10:00|40177.7|40157.7|40189.4|40169.4|40190.1|40170.1|40175|40155|242
1736360100000|2025-01-08 18:15:00|40190.3|40170.3|40179.5|40159.5|40190.3|40170.3|40167.9|40147.9|225
1736360400000|2025-01-08 18:20:00|40178.8|40158.8|40165.8|40145.8|40180.6|40160.6|40165.6|40145.6|258
1736360700000|2025-01-08 18:25:00|40165.1|40145.1|40164.4|40144.4|40168.7|40148.7|40158.2|40138.2|216
1736361000000|2025-01-08 18:30:00|40165.2|40145.2|40170.8|40150.8|40173.3|40153.3|40158.9|40138.9|229
1736361300000|2025-01-08 18:35:00|40170.6|40150.6|40156.3|40136.3|40170.6|40150.6|40150|40130|231
1736361600000|2025-01-08 18:40:00|40156.4|40136.4|40153.6|40133.6|40162.6|40142.6|40151.2|40131.2|207
1736361900000|2025-01-08 18:45:00|40153.7|40133.7|40163.8|40143.8|40164.8|40144.8|40152.6|40132.6|138
1736362200000|2025-01-08 18:50:00|40163.9|40143.9|40172.5|40152.5|40178.5|40158.5|40159|40139|142
1736362500000|2025-01-08 18:55:00|40173.2|40153.2|40214.3|40107.1|40214.3|40153.2|40158.9|40107.1|208
1736362800000|2025-01-08 19:00:00|40217.5|40110.3|40167.3|40147.3|40217.5|40154.1|40161.3|40106.3|277
1736363100000|2025-01-08 19:05:00|40166.3|40146.3|40154.8|40134.8|40166.3|40146.3|40149.3|40129.3|188
1736363400000|2025-01-08 19:10:00|40153.8|40133.8|40173.9|40153.9|40173.9|40153.9|40150.9|40130.9|134
1736363700000|2025-01-08 19:15:00|40170.8|40150.8|40136|40116|40170.8|40150.8|40133.3|40113.3|204
1736364000000|2025-01-08 19:20:00|40136.8|40116.8|40135.1|40115.1|40141.8|40121.8|40130.9|40110.9|201
1736364300000|2025-01-08 19:25:00|40135.3|40115.3|40125.2|40105.2|40146.3|40126.3|40122.8|40102.8|167
1736364600000|2025-01-08 19:30:00|40126.4|40106.4|40152.5|40132.5|40152.5|40132.5|40126.4|40106.4|237
1736364900000|2025-01-08 19:35:00|40152.4|40132.4|40169.4|40149.4|40170.2|40150.2|40147.3|40127.3|248
1736365200000|2025-01-08 19:40:00|40169.5|40149.5|40174.2|40154.2|40175.4|40155.4|40165.4|40145.4|228
1736365500000|2025-01-08 19:45:00|40174.7|40154.7|40177.9|40157.9|40181.9|40161.9|40171.1|40151.1|189
1736365800000|2025-01-08 19:50:00|40178|40158|40181.4|40161.4|40185.7|40165.7|40172.1|40152.1|213
1736366100000|2025-01-08 19:55:00|40181.6|40161.6|40188.2|40168.2|40188.6|40168.6|40180.5|40160.5|209
1736366400000|2025-01-08 20:00:00|40188.1|40168.1|40173.6|40153.6|40188.2|40168.2|40172.9|40152.9|274
1736366700000|2025-01-08 20:05:00|40173.1|40153.1|40173.7|40153.7|40179|40159|40171.2|40151.2|171
1736367000000|2025-01-08 20:10:00|40173.6|40153.6|40183|40163|40186.2|40166.2|40172.7|40152.7|170
1736367300000|2025-01-08 20:15:00|40184.1|40164.1|40167.5|40147.5|40184.7|40164.7|40166.6|40146.6|103
1736367600000|2025-01-08 20:20:00|40167.4|40147.4|40172.2|40152.2|40176.2|40156.2|40166.8|40146.8|107
1736367900000|2025-01-08 20:25:00|40173|40153|40176.7|40156.7|40196.2|40160.7|40161.3|40141.3|412
1736368200000|2025-01-08 20:30:00|40174.5|40154.5|40172.3|40152.3|40180.9|40160.9|40171.1|40151.1|608
1736368500000|2025-01-08 20:35:00|40172.8|40152.8|40171.4|40151.4|40175.5|40155.5|40167.6|40147.6|79
1736368800000|2025-01-08 20:40:00|40171.3|40151.3|40161.2|40141.2|40175.6|40155.6|40160.9|40140.9|153
1736369100000|2025-01-08 20:45:00|40161.4|40141.4|40158.9|40138.9|40169|40149|40153.6|40133.6|240
1736369400000|2025-01-08 20:50:00|40159|40139|40157.2|40137.2|40162.5|40142.5|40155.6|40135.6|97
1736369700000|2025-01-08 20:55:00|40156.9|40136.9|40156.1|40136.1|40168.5|40148.5|40152.9|40132.9|302
1736370000000|2025-01-08 21:00:00|40154.5|40134.5|40151.3|40131.3|40168.2|40148.2|40150.3|40130.3|459
1736370300000|2025-01-08 21:05:00|40151.5|40131.5|40148.3|40128.3|40158.1|40138.1|40145.6|40125.6|259
1736370600000|2025-01-08 21:10:00|40148.5|40128.5|40157.4|40137.4|40163.4|40143.4|40146.5|40126.5|774
1736370900000|2025-01-08 21:15:00|40158.3|40138.3|40156.8|40136.8|40171.9|40144|40151.7|40120.5|550
1736371200000|2025-01-08 21:20:00|40157.9|40137.9|40158.9|40138.9|40175.9|40144.6|40152.8|40125.5|237
1736371500000|2025-01-08 21:25:00|40158.1|40138.1|40162|40142|40182.9|40143.7|40155.9|40130|150
1736371800000|2025-01-08 21:30:00|40159.1|40139.1|40175.2|40125.2|40195.3|40146.7|40157|40119.7|230
1736372100000|2025-01-08 21:35:00|40172|40122|40183|40133|40202|40140.9|40153.5|40118|509
1736372400000|2025-01-08 21:40:00|40183.1|40133.1|40184.8|40121.9|40208.5|40133.1|40174.1|40119.1|411
1736372700000|2025-01-08 21:45:00|40191.3|40119.9|40205.2|40103.6|40220.2|40120.9|40184.2|40091.7|344
1736373000000|2025-01-08 21:50:00|40202|40100.5|40212.6|40098.4|40217.5|40106.1|40176.8|40082.9|602
1736373300000|2025-01-08 21:55:00|40207.5|40100.5|40212.5|40092.5|40213.6|40106.7|40184.1|40067.5|333
1736373600000|2025-01-08 22:00:00|40211.6|40091.6|40210.7|40090.7|40212.7|40092.7|40209.6|40089.6|4
1736373900000|2025-01-08 22:05:00|40214.1|40094.1|40209.7|40089.7|40214.1|40094.1|40204.2|40084.2|7
1736374200000|2025-01-08 22:10:00|40209.8|40089.8|40209.7|40089.7|40210|40090|40209.7|40089.7|4
1736374500000|2025-01-08 22:15:00|40211.3|40091.3|40206.5|40086.5|40211.4|40091.4|40206.5|40086.5|18
1736374800000|2025-01-08 22:20:00|40208.3|40088.3|40208.3|40088.3|40209.3|40089.3|40205|40085|36
1736375100000|2025-01-08 22:25:00|40206.5|40086.5|40206.9|40086.9|40208.3|40088.3|40205.2|40085.2|37
1736375400000|2025-01-08 22:30:00|40206.6|40086.6|40209.8|40089.8|40209.9|40089.9|40204.9|40084.9|98
1736375700000|2025-01-08 22:35:00|40205.5|40085.5|40207.8|40087.8|40210.6|40090.6|40203.4|40083.4|76
1736376000000|2025-01-08 22:40:00|40207.9|40087.9|40207.6|40087.6|40209.2|40089.2|40202.6|40082.6|49
1736376300000|2025-01-08 22:45:00|40208.2|40088.2|40212.6|40092.6|40228.6|40108.6|40194.7|40074.7|94
1736376600000|2025-01-08 22:50:00|40212.5|40092.5|40209.7|40089.7|40213|40093|40204.5|40084.5|78
1736376900000|2025-01-08 22:55:00|40210|40090|40210.3|40090.3|40211.6|40091.6|40206.1|40086.1|56
1736377200000|2025-01-08 23:00:00|40210.1|40090.1|40212.2|40092.2|40214|40094|40206.1|40086.1|127
1736377500000|2025-01-08 23:05:00|40212.4|40092.4|40210.2|40090.2|40213.3|40099.6|40200.9|40088.6|43
1736377800000|2025-01-08 23:10:00|40210.1|40090.1|40238.1|40118.1|40238.8|40118.8|40210.1|40090.1|59
1736378100000|2025-01-08 23:15:00|40221.2|40105.3|40225.7|40112|40241.7|40121.7|40220.9|40102|40
1736378400000|2025-01-08 23:20:00|40225.8|40122|40221.8|40101.8|40245.8|40125.8|40198.8|40078.8|42
1736378700000|2025-01-08 23:25:00|40222.3|40102.3|40207.8|40091.1|40244|40124|40191.6|40071.6|42
1736379000000|2025-01-08 23:30:00|40192.9|40105.6|40223.7|40103.7|40236|40116|40192.4|40072.4|56
1736379300000|2025-01-08 23:35:00|40223.8|40103.8|40243.8|40123.8|40245.3|40125.3|40195.6|40096.2|35
1736379600000|2025-01-08 23:40:00|40243.9|40123.9|40191.5|40111.4|40246.4|40126.4|40184.2|40064.2|39
1736379900000|2025-01-08 23:45:00|40217.1|40097.1|40195.6|40115.6|40225.1|40115.6|40190.8|40096.6|92
1736380200000|2025-01-08 23:50:00|40225|40105|40197.6|40117|40225.5|40117|40193.9|40098.9|123
1736380500000|2025-01-08 23:55:00|40221.1|40101.1|40230|40110|40230|40143.3|40185.5|40100.3|57
1736380800000|2025-01-09 00:00:00|40215.4|40133.2|40241.5|40121.5|40242.2|40136.6|40212.2|40112.7|106
1736381100000|2025-01-09 00:05:00|40242.2|40122.2|40244.7|40124.7|40247.3|40127.3|40236.1|40116.1|47
1736381400000|2025-01-09 00:10:00|40246.7|40126.7|40255.3|40135.3|40255.4|40135.4|40246.7|40126.7|69
1736381700000|2025-01-09 00:15:00|40255.4|40135.4|40251|40131|40255.8|40135.8|40246.9|40126.9|61
1736382000000|2025-01-09 00:20:00|40251.1|40131.1|40252.5|40132.5|40256|40153|40231.7|40128.4|82
1736382300000|2025-01-09 00:25:00|40252.4|40132.4|40232.3|40142.3|40252.5|40149.5|40228|40129|77
1736382600000|2025-01-09 00:30:00|40229.3|40138.3|40263.2|40175|40271.6|40175|40229.3|40131|131
1736382900000|2025-01-09 00:35:00|40261.8|40173.6|40258.8|40166.4|40279.4|40174|40257.6|40154.9|126
1736383200000|2025-01-09 00:40:00|40273.8|40153.8|40262.1|40153.6|40275.7|40180.9|40248.4|40147.3|104
1736383500000|2025-01-09 00:45:00|40263.7|40153.2|40262.5|40156.3|40270|40157.9|40258.2|40147|114
1736383800000|2025-01-09 00:50:00|40262.2|40156.2|40264|40157.6|40270.2|40162.5|40259.8|40147.4|107
1736384100000|2025-01-09 00:55:00|40263.4|40158.2|40234.4|40140|40266.9|40158.2|40227.4|40131.3|161
1736384400000|2025-01-09 01:00:00|40237.8|40139.1|40214.9|40163.2|40237.8|40185.2|40199.8|40139.1|212
1736384700000|2025-01-09 01:05:00|40215.5|40164.3|40210.2|40158.6|40220.6|40179.3|40191.5|40155.9|169
1736385000000|2025-01-09 01:10:00|40210.4|40155.5|40211.1|40156.8|40213.8|40176.3|40190.8|40153.1|167
1736385300000|2025-01-09 01:15:00|40210.5|40157.1|40200.3|40150.3|40211|40166.8|40183.4|40143.8|182
1736385600000|2025-01-09 01:20:00|40201|40151|40198.9|40148.9|40205.5|40165.8|40179.3|40141.7|137
1736385900000|2025-01-09 01:25:00|40199.1|40149.1|40200.1|40143.3|40208.7|40164.4|40179.2|40140.5|197
1736386200000|2025-01-09 01:30:00|40204.1|40144.1|40203.5|40148.3|40212.3|40168.6|40184.4|40142.4|199
1736386500000|2025-01-09 01:35:00|40203.4|40148.4|40214.8|40156.7|40222.6|40175.8|40184.5|40148|160
1736386800000|2025-01-09 01:40:00|40212.6|40157.5|40211|40161|40215.9|40173.5|40188.8|40153.4|190
1736387100000|2025-01-09 01:45:00|40212.8|40158.7|40210.4|40160.4|40223.9|40165.5|40210.1|40152.9|148
1736387400000|2025-01-09 01:50:00|40213.2|40157.4|40213.7|40157.3|40214.6|40174|40189|40152.4|140
1736387700000|2025-01-09 01:55:00|40212.9|40157.8|40212.2|40157.7|40219.6|40177.4|40185|40154.7|140
1736388000000|2025-01-09 02:00:00|40212|40155|40204|40151.5|40216.6|40172|40186.9|40148.9|164
1736388300000|2025-01-09 02:05:00|40207.8|40151.9|40209|40149.4|40215.5|40169.5|40183|40145.2|211
1736388600000|2025-01-09 02:10:00|40204.7|40149.2|40204.6|40145.2|40208|40170.5|40176.8|40142.4|204
1736388900000|2025-01-09 02:15:00|40199|40146.1|40193.5|40142.7|40207.8|40165.9|40174.7|40137.8|153
1736389200000|2025-01-09 02:20:00|40197.1|40142.9|40178|40158|40202.4|40161.6|40171.3|40136.8|208
1736389500000|2025-01-09 02:25:00|40195.4|40143.1|40203.6|40146.2|40206.8|40158.6|40175.4|40140.9|105
1736389800000|2025-01-09 02:30:00|40207.1|40143.4|40198|40148|40212.2|40153.5|40198|40140|116
1736390100000|2025-01-09 02:35:00|40197.9|40147.9|40201.9|40151.9|40209.9|40152.6|40191.9|40138.8|119
1736390400000|2025-01-09 02:40:00|40204.3|40154.3|40201|40145.7|40209.2|40160.7|40180.3|40137.9|120
1736390700000|2025-01-09 02:45:00|40204.1|40140.8|40194.3|40144.3|40209.7|40158.6|40171.4|40138.1|140
1736391000000|2025-01-09 02:50:00|40198.2|40143|40201.4|40140.7|40210|40165.3|40175.4|40139.4|132
1736391300000|2025-01-09 02:55:00|40200.5|40141.5|40200.6|40145.4|40209.7|40154.2|40174.1|40135.1|141
1736391600000|2025-01-09 03:00:00|40207.4|40141.6|40196.8|40143.2|40207.4|40165|40179.1|40140.2|148
1736391900000|2025-01-09 03:05:00|40199.5|40143.7|40191.2|40129.2|40202.2|40161.7|40167.4|40123.9|180
1736392200000|2025-01-09 03:10:00|40191.6|40129.1|40174.9|40124.9|40195.4|40137.5|40157.5|40121.5|152
1736392500000|2025-01-09 03:15:00|40176|40126|40184.3|40130.3|40197.4|40147.7|40156.8|40123.2|174
1736392800000|2025-01-09 03:20:00|40184|40130.7|40178.4|40128.4|40190.6|40150.3|40166.7|40128.4|158
1736393100000|2025-01-09 03:25:00|40179.7|40129.7|40170.6|40150.6|40196|40157|40164.6|40129.7|156
1736393400000|2025-01-09 03:30:00|40167.9|40147.9|40182.9|40129.8|40195|40153|40166.4|40127.7|120
1736393700000|2025-01-09 03:35:00|40181|40131|40182.2|40132.2|40193.2|40149.3|40159|40126.8|125
1736394000000|2025-01-09 03:40:00|40182.4|40132.4|40191|40131.2|40191|40150.5|40161.6|40129.1|105
1736394300000|2025-01-09 03:45:00|40189.7|40130.8|40208.2|40150.4|40214.8|40151.1|40184.5|40126.6|127
1736394600000|2025-01-09 03:50:00|40210|40156|40209|40159|40219.1|40160.1|40206.9|40145.8|134
1736394900000|2025-01-09 03:55:00|40209.1|40159.1|40197.1|40177.1|40218.7|40179.7|40193.8|40152.1|127
1736395200000|2025-01-09 04:00:00|40194.5|40174.5|40194.8|40174.8|40198.4|40178.4|40186.8|40166.8|259
1736395500000|2025-01-09 04:05:00|40194.6|40174.6|40213.8|40193.8|40215|40195|40194.2|40174.2|244
1736395800000|2025-01-09 04:10:00|40214.8|40194.8|40211.9|40191.9|40220.5|40200.5|40210.6|40190.6|300
1736396100000|2025-01-09 04:15:00|40212|40192|40213.4|40193.4|40218.9|40198.9|40209.1|40189.1|386
1736396400000|2025-01-09 04:20:00|40212.8|40192.8|40208.7|40188.7|40218.2|40198.2|40208.2|40188.2|198
1736396700000|2025-01-09 04:25:00|40208.8|40188.8|40207|40187|40212.2|40192.2|40202.5|40182.5|278
1736397000000|2025-01-09 04:30:00|40211.5|40191.5|40238.2|40180.6|40241.1|40202.8|40208.9|40172.7|147
1736397300000|2025-01-09 04:35:00|40237|40184.2|40234.4|40184.4|40242.5|40193.3|40212.8|40178.5|122
1736397600000|2025-01-09 04:40:00|40235.5|40185.5|40237|40179.3|40238.9|40200.7|40216.6|40173.5|138
1736397900000|2025-01-09 04:45:00|40238|40178.7|40229|40176|40238.2|40196.8|40203.3|40170.2|108
1736398200000|2025-01-09 04:50:00|40229.8|40177|40229.3|40179|40239|40196.7|40205.2|40169.8|122
1736398500000|2025-01-09 04:55:00|40233.8|40173.8|40213.3|40193.3|40240|40193.3|40202.6|40169.7|132
1736398800000|2025-01-09 05:00:00|40211|40191|40245.5|40174.6|40248.8|40194.5|40205.2|40171.2|163
1736399100000|2025-01-09 05:05:00|40245.6|40174.5|40238.6|40167.3|40249.6|40183.6|40221.9|40165.5|156
1736399400000|2025-01-09 05:10:00|40237.5|40168.5|40229|40173.3|40238|40175.9|40218.3|40165.1|127
1736399700000|2025-01-09 05:15:00|40229.5|40179.5|40226.4|40175|40232.6|40194.7|40210|40168|140
1736400000000|2025-01-09 05:20:00|40229.5|40174.9|40228.2|40178.2|40231.2|40194|40209.1|40169.1|143
1736400300000|2025-01-09 05:25:00|40227.9|40177.9|40231.8|40181.8|40236.8|40198.1|40216.4|40173.4|132
1736400600000|2025-01-09 05:30:00|40231.2|40181.2|40227.1|40176.1|40242.5|40200.5|40213.6|40174|194
1736400900000|2025-01-09 05:35:00|40227.4|40177.4|40208.4|40188.4|40236.2|40196.8|40208.3|40175.2|161
1736401200000|2025-01-09 05:40:00|40223.5|40173.4|40239.2|40188|40241.7|40204.7|40209.2|40171.8|157
1736401500000|2025-01-09 05:45:00|40225.3|40205.3|40217.3|40197.3|40225.3|40205.3|40217|40197|183
1736401800000|2025-01-09 05:50:00|40217.5|40197.5|40220.2|40200.2|40236.5|40202.2|40213.8|40186.5|248
1736402100000|2025-01-09 05:55:00|40221.6|40201.6|40225.8|40205.8|40240.8|40213.2|40217.3|40190.1|323
1736402400000|2025-01-09 06:00:00|40223.9|40203.9|40229.5|40209.5|40231.8|40211.8|40220.4|40200.4|202
1736402700000|2025-01-09 06:05:00|40229.1|40209.1|40234.4|40214.4|40236.2|40216.2|40224.7|40204.7|247
1736403000000|2025-01-09 06:10:00|40235|40215|40276.2|40220.7|40288|40230.1|40234.5|40214.5|459
1736403300000|2025-01-09 06:15:00|40276.4|40220.5|40266|40204|40276.4|40220.5|40260|40198|217
1736403600000|2025-01-09 06:20:00|40267|40203|40260.4|40203.2|40270|40208.5|40258.5|40199|201
1736403900000|2025-01-09 06:25:00|40260.9|40202.6|40265.4|40215.4|40272|40216.1|40260.9|40202.6|296
1736404200000|2025-01-09 06:30:00|40265.7|40215.7|40238.7|40188.5|40269|40215.7|40227.7|40185.4|277
1736404500000|2025-01-09 06:35:00|40238.8|40188.6|40219.2|40199.2|40242.3|40203.8|40216.8|40186|298
1736404800000|2025-01-09 06:40:00|40219.3|40199.3|40219.8|40199.8|40223.2|40203.2|40216.2|40196.2|149
1736405100000|2025-01-09 06:45:00|40220.1|40200.1|40209.5|40189.5|40220.4|40200.4|40208.7|40188.7|166
1736405400000|2025-01-09 06:50:00|40209.3|40189.3|40217.9|40197.9|40226.7|40206.7|40206.8|40186.8|231
1736405700000|2025-01-09 06:55:00|40218.6|40198.6|40276|40182|40284|40230.2|40218.6|40182|416
1736406000000|2025-01-09 07:00:00|40277.3|40169.1|40237.1|40187.1|40297.2|40196.1|40236|40169.1|308
1736406300000|2025-01-09 07:05:00|40234.7|40184.7|40224.7|40204.7|40243.3|40213.5|40207.8|40180|322
1736406600000|2025-01-09 07:10:00|40224.8|40204.8|40222.7|40202.7|40240.2|40219.5|40213.4|40186.7|307
1736406900000|2025-01-09 07:15:00|40221.1|40201.1|40235.8|40185.8|40239.7|40201.7|40211.2|40177|174
1736407200000|2025-01-09 07:20:00|40235.7|40185.7|40243.7|40193.7|40254.4|40204.4|40230|40180|255
1736407500000|2025-01-09 07:25:00|40244.8|40194.8|40245.8|40165.6|40250.6|40210.8|40225.7|40165.6|196
1736407800000|2025-01-09 07:30:00|40248.2|40186.1|40285.6|40235.6|40288.9|40235.9|40247.7|40173.8|354
1736408100000|2025-01-09 07:35:00|40285|40235|40273.3|40253.3|40285.1|40261.1|40262.7|40233.5|279
1736408400000|2025-01-09 07:40:00|40272.8|40252.8|40281.3|40261.3|40294.3|40274.3|40265.5|40245.5|519
1736408700000|2025-01-09 07:45:00|40280.1|40260.1|40275.2|40255.2|40283.7|40263.7|40268.7|40248.7|205
1736409000000|2025-01-09 07:50:00|40274.4|40254.4|40270.2|40250.2|40275.5|40255.5|40266.7|40246.7|154
1736409300000|2025-01-09 07:55:00|40267.5|40247.5|40285.9|40265.9|40303.6|40283.6|40262.6|40242.6|272
1736409600000|2025-01-09 08:00:00|40285.3|40265.3|40314.7|40294.7|40318.6|40298.6|40271.8|40251.8|425
1736409900000|2025-01-09 08:05:00|40311.9|40291.9|40275|40255|40311.9|40291.9|40271|40239.6|396
1736410200000|2025-01-09 08:10:00|40274.8|40254.8|40265.7|40245.7|40276.2|40256.2|40250.5|40230.5|327
1736410500000|2025-01-09 08:15:00|40266.8|40246.8|40218.5|40198.5|40272.6|40252.6|40214.9|40194.9|302
1736410800000|2025-01-09 08:20:00|40218.2|40198.2|40174.1|40154.1|40227.1|40207.1|40162.9|40142.9|304
1736411100000|2025-01-09 08:25:00|40174.9|40154.9|40184.9|40164.9|40190.4|40170.4|40153.4|40133.4|290
1736411400000|2025-01-09 08:30:00|40184.3|40164.3|40155.5|40135.5|40198.9|40178.9|40155.5|40135.5|301
1736411700000|2025-01-09 08:35:00|40156.4|40136.4|40162.3|40142.3|40176.4|40156.4|40153.8|40133.8|223
1736412000000|2025-01-09 08:40:00|40161.8|40141.8|40170.1|40150.1|40172.7|40152.7|40150.2|40130.2|200
1736412300000|2025-01-09 08:45:00|40170.9|40150.9|40170.5|40150.5|40184.5|40164.5|40162.5|40142.5|177
1736412600000|2025-01-09 08:50:00|40170.1|40150.1|40150.2|40130.2|40170.1|40150.1|40150.2|40130.2|174
1736412900000|2025-01-09 08:55:00|40151.8|40131.8|40140.6|40120.6|40151.8|40131.8|40137.7|40117.7|185
1736413200000|2025-01-09 09:00:00|40139.3|40119.3|40163.5|40143.5|40164.5|40144.5|40133.2|40113.2|288
1736413500000|2025-01-09 09:05:00|40163.7|40143.7|40176.9|40156.9|40182.1|40162.1|40163.1|40143.1|339
1736413800000|2025-01-09 09:10:00|40176.1|40156.1|40163.5|40143.5|40178.7|40158.7|40156.2|40136.2|226
1736414100000|2025-01-09 09:15:00|40163.7|40143.7|40112.6|40092.6|40171.1|40151.1|40103|40083|345
1736414400000|2025-01-09 09:20:00|40112.4|40092.4|40135.1|40115.1|40136.5|40116.5|40104.3|40084.3|348
1736414700000|2025-01-09 09:25:00|40138.9|40118.9|40120.9|40100.9|40143.5|40123.5|40112.8|40092.8|351
1736415000000|2025-01-09 09:30:00|40120.5|40100.5|40127.1|40107.1|40132.6|40112.6|40110.6|40090.6|351
1736415300000|2025-01-09 09:35:00|40126.5|40106.5|40130.6|40110.6|40138.9|40118.9|40120.6|40100.6|298
1736415600000|2025-01-09 09:40:00|40130.5|40110.5|40130.6|40110.6|40140|40120|40111.4|40091.4|289
1736415900000|2025-01-09 09:45:00|40130.6|40110.6|40159.5|40139.5|40160.5|40140.5|40127.9|40107.9|210
1736416200000|2025-01-09 09:50:00|40159|40139|40167.5|40147.5|40168.7|40148.7|40146.2|40126.2|226
1736416500000|2025-01-09 09:55:00|40168.2|40148.2|40160.5|40140.5|40168.6|40148.6|40156.5|40136.5|191
1736416800000|2025-01-09 10:00:00|40159.9|40139.9|40182.6|40162.6|40184.4|40164.4|40155.4|40135.4|231
1736417100000|2025-01-09 10:05:00|40182.2|40162.2|40180|40160|40185.4|40165.4|40168.9|40148.9|226
1736417400000|2025-01-09 10:10:00|40179.3|40159.3|40163.9|40143.9|40180.5|40160.5|40162.2|40142.2|193
1736417700000|2025-01-09 10:15:00|40163.3|40143.3|40160.3|40140.3|40166.9|40146.9|40159.9|40139.9|177
1736418000000|2025-01-09 10:20:00|40160.9|40140.9|40137.8|40117.8|40160.9|40140.9|40137.3|40117.3|217
1736418300000|2025-01-09 10:25:00|40137.4|40117.4|40143.7|40123.7|40145.9|40125.9|40133.9|40113.9|188
1736418600000|2025-01-09 10:30:00|40143.6|40123.6|40138.6|40118.6|40151.3|40131.3|40137|40117|167
1736418900000|2025-01-09 10:35:00|40138.7|40118.7|40158.5|40138.5|40159.4|40139.4|40138.7|40118.7|223
1736419200000|2025-01-09 10:40:00|40158.4|40138.4|40176|40156|40189.6|40169.6|40151.1|40131.1|339
1736419500000|2025-01-09 10:45:00|40175.5|40155.5|40164.9|40144.9|40176.2|40156.2|40156.9|40136.9|251
1736419800000|2025-01-09 10:50:00|40164.4|40144.4|40158.7|40138.7|40166|40146|40153.6|40133.6|227
1736420100000|2025-01-09 10:55:00|40159.2|40139.2|40169.6|40149.6|40175|40155|40150.4|40130.4|209
1736420400000|2025-01-09 11:00:00|40168.9|40148.9|40179.8|40159.8|40186.4|40166.4|40167.2|40147.2|265
1736420700000|2025-01-09 11:05:00|40179.3|40159.3|40182.3|40162.3|40185.3|40165.3|40174.1|40154.1|225
1736421000000|2025-01-09 11:10:00|40182.8|40162.8|40169.8|40149.8|40184.9|40164.9|40165|40145|231
1736421300000|2025-01-09 11:15:00|40169.2|40149.2|40175.1|40155.1|40175.9|40155.9|40167.7|40147.7|240
1736421600000|2025-01-09 11:20:00|40175.7|40155.7|40168.4|40148.4|40184.6|40164.6|40164.2|40144.2|242
1736421900000|2025-01-09 11:25:00|40169.2|40149.2|40170.4|40150.4|40180|40160|40164.8|40144.8|242
1736422200000|2025-01-09 11:30:00|40170.6|40150.6|40166.2|40146.2|40176.8|40156.8|40161.9|40141.9|211
1736422500000|2025-01-09 11:35:00|40166|40146|40164|40144|40168|40148|40157.4|40137.4|291
1736422800000|2025-01-09 11:40:00|40163.6|40143.6|40168.2|40148.2|40182.2|40162.2|40163.4|40143.4|302
1736423100000|2025-01-09 11:45:00|40167.8|40147.8|40181.7|40161.7|40185.2|40165.2|40166.8|40146.8|201
1736423400000|2025-01-09 11:50:00|40181.2|40161.2|40179.4|40159.4|40183.8|40163.8|40168.3|40148.3|204
1736423700000|2025-01-09 11:55:00|40180|40160|40189.8|40169.8|40192.3|40172.3|40174.4|40154.4|203
1736424000000|2025-01-09 12:00:00|40189.4|40169.4|40184.7|40164.7|40192|40172|40181.6|40161.6|229
1736424300000|2025-01-09 12:05:00|40184.8|40164.8|40188|40168|40193.2|40173.2|40184.8|40164.8|178
1736424600000|2025-01-09 12:10:00|40188.2|40168.2|40181.7|40161.7|40192.4|40172.4|40176.5|40156.5|178
1736424900000|2025-01-09 12:15:00|40182.3|40162.3|40181|40161|40184.7|40164.7|40173.8|40153.8|153
1736425200000|2025-01-09 12:20:00|40181.5|40161.5|40182.8|40162.8|40187.8|40167.8|40180|40160|177
1736425500000|2025-01-09 12:25:00|40182.7|40162.7|40181.7|40161.7|40191.9|40171.9|40176.7|40156.7|145
1736425800000|2025-01-09 12:30:00|40182.6|40162.6|40187.3|40167.3|40191.4|40171.4|40178.9|40158.9|105
1736426100000|2025-01-09 12:35:00|40187.4|40167.4|40214.2|40194.2|40214.3|40194.3|40183.4|40163.4|242
1736426400000|2025-01-09 12:40:00|40213.8|40193.8|40217.8|40197.8|40233.2|40213.2|40212.1|40192.1|233
1736426700000|2025-01-09 12:45:00|40217.2|40197.2|40209.3|40189.3|40221.8|40201.8|40206.6|40186.6|205
1736427000000|2025-01-09 12:50:00|40208.8|40188.8|40214.3|40194.3|40219.6|40199.6|40204.5|40184.5|210
1736427300000|2025-01-09 12:55:00|40215.1|40195.1|40196.8|40176.8|40219.3|40199.3|40187.2|40167.2|275
1736427600000|2025-01-09 13:00:00|40197.7|40177.7|40202|40182|40209.4|40189.4|40194.6|40174.6|167
1736427900000|2025-01-09 13:05:00|40201.3|40181.3|40185.9|40165.9|40205.4|40185.4|40177.6|40157.6|151
1736428200000|2025-01-09 13:10:00|40185.5|40165.5|40181.2|40161.2|40187.7|40167.7|40166.3|40146.3|200
1736428500000|2025-01-09 13:15:00|40180.7|40160.7|40177.7|40157.7|40184.5|40164.5|40166.4|40146.4|193
1736428800000|2025-01-09 13:20:00|40178.2|40158.2|40183|40163|40187|40167|40168.1|40148.1|225
1736429100000|2025-01-09 13:25:00|40182.5|40162.5|40152.6|40132.6|40190.1|40170.1|40151.1|40131.1|251
1736429400000|2025-01-09 13:30:00|40151.7|40131.7|40126.6|40106.6|40151.7|40131.7|40118|40098|251
1736429700000|2025-01-09 13:35:00|40126.8|40106.8|40136.1|40116.1|40142.7|40122.7|40126.4|40106.4|271
1736430000000|2025-01-09 13:40:00|40136.9|40116.9|40131.7|40111.7|40145|40125|40122.9|40102.9|261
1736430300000|2025-01-09 13:45:00|40132.1|40112.1|40119.4|40099.4|40147.1|40127.1|40118.8|40098.8|333
1736430600000|2025-01-09 13:50:00|40119|40099|40144|40124|40147|40127|40113.5|40093.5|327
1736430900000|2025-01-09 13:55:00|40144.6|40124.6|40150.6|40130.6|40163|40143|40144.6|40124.6|273
1736431200000|2025-01-09 14:00:00|40150.2|40130.2|40125.9|40105.9|40150.5|40130.5|40122.5|40102.5|346
1736431500000|2025-01-09 14:05:00|40126.9|40106.9|40107.3|40087.3|40127.1|40107.1|40107.3|40087.3|307
1736431800000|2025-01-09 14:10:00|40107.8|40087.8|40096.4|40076.4|40131.4|40111.4|40095.7|40075.7|285
1736432100000|2025-01-09 14:15:00|40096.9|40076.9|40109.6|40089.6|40113.9|40093.9|40085.1|40065.1|303
1736432400000|2025-01-09 14:20:00|40109.2|40089.2|40106.3|40086.3|40109.2|40089.2|40094.7|40074.7|204
1736432700000|2025-01-09 14:25:00|40105.8|40085.8|40114.2|40094.2|40117.5|40097.5|40089.8|40069.8|200
1736433000000|2025-01-09 14:30:00|40115.2|40095.2|40133|40113|40137.3|40117.3|40113.4|40093.4|204
1736433300000|2025-01-09 14:35:00|40132.7|40112.7|40131.6|40111.6|40140.4|40120.4|40128.7|40108.7|211
1736433600000|2025-01-09 14:40:00|40130.9|40110.9|40130.6|40110.6|40144.2|40124.2|40124.7|40104.7|181
1736433900000|2025-01-09 14:45:00|40130.8|40110.8|40138.5|40118.5|40142.7|40122.7|40125.9|40105.9|194
1736434200000|2025-01-09 14:50:00|40138.2|40118.2|40124.1|40104.1|40143.4|40123.4|40115.1|40095.1|236
1736434500000|2025-01-09 14:55:00|40124.3|40104.3|40131.5|40111.5|40139.8|40119.8|40122.4|40102.4|215
1736434800000|2025-01-09 15:00:00|40131.1|40111.1|40130.5|40110.5|40133|40113|40121.7|40101.7|170
1736435100000|2025-01-09 15:05:00|40131|40111|40130.2|40110.2|40138.2|40118.2|40121.3|40101.3|219
1736435400000|2025-01-09 15:10:00|40130.8|40110.8|40128|40108|40146.4|40126.4|40125.5|40105.5|176
1736435700000|2025-01-09 15:15:00|40127.9|40107.9|40133.3|40113.3|40134.5|40114.5|40120.9|40100.9|202
1736436000000|2025-01-09 15:20:00|40132.7|40112.7|40122.5|40102.5|40134.2|40114.2|40116.5|40096.5|173
1736436300000|2025-01-09 15:25:00|40122|40102|40117|40097|40123.9|40103.9|40113.4|40093.4|171
1736436600000|2025-01-09 15:30:00|40117.6|40097.6|40124.3|40104.3|40127.7|40107.7|40116.9|40096.9|138
1736436900000|2025-01-09 15:35:00|40124.4|40104.4|40121.1|40101.1|40135.2|40115.2|40120.5|40100.5|158
1736437200000|2025-01-09 15:40:00|40121.7|40101.7|40150.7|40130.7|40153.2|40133.2|40121.7|40101.7|168
1736437500000|2025-01-09 15:45:00|40151.4|40131.4|40142.5|40122.5|40167.9|40147.9|40138.5|40118.5|240
1736437800000|2025-01-09 15:50:00|40143.1|40123.1|40167.4|40147.4|40170.5|40150.5|40139.5|40119.5|186
1736438100000|2025-01-09 15:55:00|40166.8|40146.8|40170.8|40150.8|40173.4|40153.4|40150.8|40130.8|290
1736438400000|2025-01-09 16:00:00|40171.1|40151.1|40202.3|40182.3|40212.6|40192.6|40169.5|40149.5|279
1736438700000|2025-01-09 16:05:00|40202.9|40182.9|40193.6|40173.6|40202.9|40182.9|40186.3|40166.3|182
1736439000000|2025-01-09 16:10:00|40192.9|40172.9|40185.8|40165.8|40200|40180|40184.8|40164.8|181
1736439300000|2025-01-09 16:15:00|40185.2|40165.2|40191.2|40171.2|40193.7|40173.7|40179.3|40159.3|184
1736439600000|2025-01-09 16:20:00|40190.6|40170.6|40205.5|40185.5|40206.8|40186.8|40186.5|40166.5|232
1736439900000|2025-01-09 16:25:00|40204.9|40184.9|40195.9|40175.9|40207.9|40187.9|40192.8|40172.8|175
1736440200000|2025-01-09 16:30:00|40195.3|40175.3|40206.5|40186.5|40208.4|40188.4|40195.3|40175.3|192
1736440500000|2025-01-09 16:35:00|40206.9|40186.9|40191.2|40171.2|40214|40194|40190.3|40170.3|270
1736440800000|2025-01-09 16:40:00|40191|40171|40159.4|40139.4|40194.9|40174.9|40157.3|40137.3|345
1736441100000|2025-01-09 16:45:00|40158.7|40138.7|40165.2|40145.2|40166.7|40146.7|40158.3|40138.3|280
1736441400000|2025-01-09 16:50:00|40165.8|40145.8|40176.5|40156.5|40176.9|40156.9|40162.5|40142.5|439
1736441700000|2025-01-09 16:55:00|40177.1|40157.1|40182|40162|40185.1|40165.1|40166|40146|442
1736442000000|2025-01-09 17:00:00|40182.1|40162.1|40172|40152|40182.1|40162.1|40162.8|40142.8|375
1736442300000|2025-01-09 17:05:00|40170.7|40150.7|40170.5|40150.5|40172.5|40152.5|40163.1|40143.1|426
1736442600000|2025-01-09 17:10:00|40169.5|40149.5|40179|40159|40185.1|40165.1|40164.4|40144.4|398
1736442900000|2025-01-09 17:15:00|40179.1|40159.1|40187.9|40167.9|40189.2|40169.2|40174.1|40154.1|307
1736443200000|2025-01-09 17:20:00|40188.8|40168.8|40197.5|40177.5|40197.6|40177.6|40183.4|40163.4|421
1736443500000|2025-01-09 17:25:00|40198.3|40178.3|40190.6|40170.6|40198.5|40178.5|40180.5|40160.5|520
1736443800000|2025-01-09 17:30:00|40191.4|40171.4|40200.4|40180.4|40207.1|40187.1|40189.8|40169.8|515
1736444100000|2025-01-09 17:35:00|40199.6|40179.6|40203.4|40183.4|40208.5|40188.5|40197.6|40177.6|575
1736444400000|2025-01-09 17:40:00|40204.5|40184.5|40201.5|40181.5|40205.2|40185.2|40196.7|40176.7|510
1736444700000|2025-01-09 17:45:00|40199.3|40179.3|40198.8|40178.8|40207.5|40187.5|40196.6|40176.6|409
1736445000000|2025-01-09 17:50:00|40199.9|40179.9|40192.3|40172.3|40207.9|40187.9|40191.1|40171.1|273
1736445300000|2025-01-09 17:55:00|40192.5|40172.5|40193.6|40173.6|40200.2|40180.2|40186.6|40166.6|264
1736445600000|2025-01-09 18:00:00|40194.4|40174.4|40195.2|40175.2|40198.9|40178.9|40193|40173|197
1736445900000|2025-01-09 18:05:00|40196.4|40176.4|40195.3|40175.3|40208.3|40188.3|40193.7|40173.7|328
1736446200000|2025-01-09 18:10:00|40196.3|40176.3|40190.9|40170.9|40202.4|40182.4|40189.4|40169.4|262
1736446500000|2025-01-09 18:15:00|40191.9|40171.9|40190.2|40170.2|40196.8|40176.8|40187.1|40167.1|480
1736446800000|2025-01-09 18:20:00|40191.1|40171.1|40188.4|40168.4|40193.8|40173.8|40181.7|40161.7|497
1736447100000|2025-01-09 18:25:00|40186.2|40166.2|40182|40162|40188.9|40168.9|40181.5|40161.5|277
1736447400000|2025-01-09 18:30:00|40183.8|40163.8|40179.9|40159.9|40185.5|40165.5|40172.5|40152.5|288
1736447700000|2025-01-09 18:35:00|40178.9|40158.9|40179.1|40159.1|40182.5|40162.5|40175.7|40155.7|250
1736448000000|2025-01-09 18:40:00|40179|40159|40176.3|40156.3|40182.5|40162.5|40176.2|40156.2|176
1736448300000|2025-01-09 18:45:00|40176.2|40156.2|40181.6|40161.6|40183.5|40163.5|40173.1|40153.1|248
1736448600000|2025-01-09 18:50:00|40182.6|40162.6|40183.2|40163.2|40192.5|40172.5|40180.7|40160.7|201
1736448900000|2025-01-09 18:55:00|40184|40164|40185.9|40165.9|40190.4|40170.4|40180.5|40160.5|214
1736449200000|2025-01-09 19:00:00|40184.8|40164.8|40177|40157|40184.8|40164.8|40174.9|40154.9|182
1736449500000|2025-01-09 19:05:00|40176.2|40156.2|40178.3|40158.3|40184.6|40164.6|40175.8|40155.8|103
1736449800000|2025-01-09 19:10:00|40179.1|40159.1|40187.9|40167.9|40188.6|40168.6|40178.4|40158.4|96
1736450100000|2025-01-09 19:15:00|40188.6|40168.6|40187.3|40167.3|40190.8|40170.8|40185.5|40165.5|130
1736450400000|2025-01-09 19:20:00|40187.4|40167.4|40186.2|40166.2|40192.3|40172.3|40181.6|40161.6|123
1736450700000|2025-01-09 19:25:00|40186.1|40166.1|40178.4|40158.4|40187.6|40167.6|40177.4|40157.4|126
1736451000000|2025-01-09 19:30:00|40179.7|40159.7|40179.5|40159.5|40182.9|40162.9|40173.2|40153.2|138
1736451300000|2025-01-09 19:35:00|40179.4|40159.4|40175.3|40155.3|40182.2|40162.2|40173|40153|145
1736451600000|2025-01-09 19:40:00|40175.1|40155.1|40179.8|40159.8|40185.2|40165.2|40174.9|40154.9|144
1736451900000|2025-01-09 19:45:00|40180.9|40160.9|40179.7|40159.7|40181.5|40161.5|40177|40157|99
1736452200000|2025-01-09 19:50:00|40180.4|40160.4|40170.7|40150.7|40185.1|40165.1|40166.2|40146.2|147
1736452500000|2025-01-09 19:55:00|40172.2|40152.2|40185.7|40165.7|40187.5|40167.5|40171.1|40151.1|162
1736452800000|2025-01-09 20:00:00|40184.4|40164.4|40181.2|40161.2|40185.2|40165.2|40177.8|40157.8|119
1736453100000|2025-01-09 20:05:00|40181.1|40161.1|40169.4|40149.4|40183|40163|40169.3|40149.3|102
1736453400000|2025-01-09 20:10:00|40169.6|40149.6|40181|40161|40182.3|40162.3|40169.5|40149.5|102
1736453700000|2025-01-09 20:15:00|40180.9|40160.9|40178.4|40158.4|40188.6|40168.6|40174.4|40154.4|166
1736454000000|2025-01-09 20:20:00|40179.9|40159.9|40175.8|40155.8|40181|40161|40175.1|40155.1|80
1736454300000|2025-01-09 20:25:00|40175.7|40155.7|40176.7|40156.7|40181|40161|40174.4|40154.4|72
1736454600000|2025-01-09 20:30:00|40178.5|40158.5|40171|40151|40178.5|40158.5|40167.5|40147.5|79
1736454900000|2025-01-09 20:35:00|40171.1|40151.1|40168|40148|40171.1|40151.1|40166.3|40146.3|49
1736455200000|2025-01-09 20:40:00|40168.7|40148.7|40166.1|40146.1|40172.4|40152.4|40164.9|40144.9|89
1736455500000|2025-01-09 20:45:00|40166.2|40146.2|40171.8|40151.8|40171.8|40151.8|40165.6|40145.6|57
1736455800000|2025-01-09 20:50:00|40171.9|40151.9|40173.7|40153.7|40179.3|40159.3|40171.1|40151.1|113
1736456100000|2025-01-09 20:55:00|40173.8|40153.8|40177.3|40157.3|40177.8|40157.8|40171|40151|258
1736456400000|2025-01-09 21:00:00|40175.4|40155.4|40187.1|40167.1|40189.7|40169.7|40175.4|40155.4|180
1736456700000|2025-01-09 21:05:00|40187.2|40167.2|40186.7|40166.7|40191.3|40171.3|40182.6|40162.6|148
1736457000000|2025-01-09 21:10:00|40186.8|40166.8|40186.5|40166.5|40189.5|40169.5|40186.5|40166.5|67
1736457300000|2025-01-09 21:15:00|40186.3|40166.3|40186.2|40166.2|40189.3|40169.3|40186|40166|57
1736457600000|2025-01-09 21:20:00|40186.1|40166.1|40182.8|40162.8|40187.5|40167.5|40182.6|40162.6|44
1736457900000|2025-01-09 21:25:00|40183.2|40163.2|40186.1|40166.1|40188.2|40168.2|40182.8|40162.8|66
1736458200000|2025-01-09 21:30:00|40185.1|40165.1|40185.4|40165.4|40187.6|40167.6|40185.1|40165.1|56
1736458500000|2025-01-09 21:35:00|40185.6|40165.6|40186.1|40166.1|40190.3|40170.3|40182|40162|72
1736458800000|2025-01-09 21:40:00|40186|40166|40185.4|40165.4|40190.1|40170.1|40183|40163|69
1736459100000|2025-01-09 21:45:00|40183.2|40163.2|40210.2|40139.2|40218.2|40165.6|40181.4|40127.8|110
1736459400000|2025-01-09 21:50:00|40206.8|40132.3|40194.2|40133.7|40213.8|40137.2|40189|40112.7|174
1736459700000|2025-01-09 21:55:00|40197|40136.5|40220.2|40100.2|40223.3|40136.5|40187.3|40096.1|252
1736460000000|2025-01-09 22:00:00|40212.9|40092.9|40200.5|40080.5|40212.9|40092.9|40200.5|40080.5|5
1736460300000|2025-01-09 22:05:00|40201|40081|40209.1|40089.1|40210.2|40090.2|40201|40081|44
1736460600000|2025-01-09 22:10:00|40209.6|40089.6|40210.9|40090.9|40211.6|40091.6|40209.3|40089.3|37
1736460900000|2025-01-09 22:15:00|40210.7|40090.7|40203.7|40083.7|40212.4|40092.4|40182.1|40062.1|84
1736461200000|2025-01-09 22:20:00|40203.9|40083.9|40213.4|40093.4|40218.2|40098.2|40182.1|40062.1|84
1736461500000|2025-01-09 22:25:00|40213.3|40093.3|40224.8|40104.8|40225|40105|40213|40093|75
1736461800000|2025-01-09 22:30:00|40218.3|40098.3|40221.7|40101.7|40227.3|40107.3|40218.3|40098.3|87
1736462100000|2025-01-09 22:35:00|40222|40102|40223|40103|40223.8|40103.8|40217.6|40097.6|53
1736462400000|2025-01-09 22:40:00|40222.5|40102.5|40225.9|40105.9|40226.1|40106.1|40222.4|40102.4|21
1736462700000|2025-01-09 22:45:00|40226.7|40106.7|40226.1|40106.1|40228.5|40108.5|40225.3|40105.3|73
1736463000000|2025-01-09 22:50:00|40226.4|40106.4|40216.6|40096.6|40229.1|40109.1|40216.1|40096.1|95
1736463300000|2025-01-09 22:55:00|40215.5|40095.5|40220.3|40100.3|40220.6|40113.5|40213.6|40094.2|135
1736463600000|2025-01-09 23:00:00|40221.1|40101.1|40217.2|40097.2|40221.1|40116.4|40199.3|40092.9|146
1736463900000|2025-01-09 23:05:00|40217.9|40097.9|40198|40116.2|40221.9|40117.2|40193.8|40097.5|73
1736464200000|2025-01-09 23:10:00|40199.3|40115.2|40199.2|40115.1|40202.5|40119.3|40195.5|40111.6|91
1736464500000|2025-01-09 23:15:00|40199.1|40115.5|40201.2|40118.2|40202.7|40118.2|40197.4|40112.1|61
1736464800000|2025-01-09 23:20:00|40203.6|40115.6|40204.6|40117.8|40205|40121.2|40200.6|40115.6|60
1736465100000|2025-01-09 23:25:00|40202.5|40119.3|40200.4|40114.2|40204.6|40127|40190.8|40114.1|44
1736465400000|2025-01-09 23:30:00|40194.3|40122.1|40211.1|40120.4|40225.7|40130.1|40194.3|40095.5|42
1736465700000|2025-01-09 23:35:00|40211.2|40120.5|40210.3|40119.6|40225.7|40133.1|40198.4|40104.2|55
1736466000000|2025-01-09 23:40:00|40225.2|40105.2|40225.3|40105.3|40226.2|40119.9|40207.7|40102.9|54
1736466300000|2025-01-09 23:45:00|40225.2|40105.2|40211.1|40120.4|40227.4|40132.4|40197.8|40105|51
1736466600000|2025-01-09 23:50:00|40225.3|40105.3|40213.4|40123.2|40231.3|40137.8|40200|40105.3|69
1736466900000|2025-01-09 23:55:00|40229.1|40109.1|40219.7|40148|40243.6|40148|40209.6|40107|104
1736467200000|2025-01-10 00:00:00|40219.4|40148.2|40227.5|40131.4|40231.5|40148.4|40205.4|40127.8|133
1736467500000|2025-01-10 00:05:00|40227.6|40131.6|40199.3|40125.4|40228.1|40145.7|40190.1|40110.5|119
1736467800000|2025-01-10 00:10:00|40199.5|40125.6|40226.5|40107.2|40226.7|40129.3|40195.9|40103.9|99
1736468100000|2025-01-10 00:15:00|40228.1|40107.7|40223.1|40137.5|40229.3|40138.4|40206.3|40106.9|107
1736468400000|2025-01-10 00:20:00|40225.1|40140.5|40246.5|40126.5|40246.9|40141.7|40219|40118.9|82
1736468700000|2025-01-10 00:25:00|40246.2|40126.2|40229|40133.7|40246.2|40137.1|40225.1|40121.1|103
1736469000000|2025-01-10 00:30:00|40229.1|40133.5|40233.2|40136.1|40247.8|40139.2|40229.1|40122.3|98
1736469300000|2025-01-10 00:35:00|40233.3|40136|40231.2|40135.2|40244.7|40143.3|40222.5|40123.9|75
1736469600000|2025-01-10 00:40:00|40243.9|40123.9|40226.3|40123.2|40244.6|40144|40223.3|40115.1|96
1736469900000|2025-01-10 00:45:00|40235.7|40115.7|40229|40129.6|40242.4|40130.2|40224.9|40115.7|99
1736470200000|2025-01-10 00:50:00|40228.5|40130.1|40223.6|40125.2|40242.4|40131|40223.6|40116.2|100
1736470500000|2025-01-10 00:55:00|40218.7|40119.7|40219.1|40119.7|40236.6|40126.8|40213.2|40108.6|124
1736470800000|2025-01-10 01:00:00|40214.4|40124.9|40193.3|40139.4|40214.4|40170.9|40175.3|40124.9|148
1736471100000|2025-01-10 01:05:00|40195.7|40145.7|40172|40152|40196.5|40163.4|40170.9|40129.2|153
1736471400000|2025-01-10 01:10:00|40172.2|40152.2|40183.9|40129.8|40190.6|40152.5|40165.3|40129.6|100
1736471700000|2025-01-10 01:15:00|40183.8|40129.9|40181.4|40131.4|40190.9|40152.3|40162.6|40126.4|128
1736472000000|2025-01-10 01:20:00|40181.2|40131.2|40159.9|40139.9|40182.6|40150|40156.6|40117.8|129
1736472300000|2025-01-10 01:25:00|40159.7|40139.7|40158.1|40138.1|40178.6|40146|40150.1|40115.9|111
1736472600000|2025-01-10 01:30:00|40158.2|40138.2|40177|40127|40177|40144.5|40154.5|40115.4|139
1736472900000|2025-01-10 01:35:00|40177.1|40127.1|40151.3|40131.3|40181.2|40149.4|40150.5|40112.1|188
1736473200000|2025-01-10 01:40:00|40151.2|40131.2|40154.6|40134.6|40170.2|40137.2|40146.8|40115.3|120
1736473500000|2025-01-10 01:45:00|40154.3|40134.3|40151.5|40131.5|40171.3|40135.5|40143.8|40110.6|140
1736473800000|2025-01-10 01:50:00|40151.4|40131.4|40145|40125|40171.2|40135.2|40143.3|40111.2|117
1736474100000|2025-01-10 01:55:00|40147.4|40127.4|40152.2|40132.2|40164|40144|40145.1|40125.1|160
1736474400000|2025-01-10 02:00:00|40152.3|40132.3|40152.6|40132.6|40154.5|40134.5|40142.2|40122.2|169
1736474700000|2025-01-10 02:05:00|40152.5|40132.5|40164|40144|40176|40148|40148.5|40123.7|304
1736475000000|2025-01-10 02:10:00|40163.9|40143.9|40162.6|40142.6|40169.2|40149.2|40158|40138|147
1736475300000|2025-01-10 02:15:00|40162.8|40142.8|40165.1|40145.1|40168.5|40148.5|40158.7|40138.7|120
1736475600000|2025-01-10 02:20:00|40166.9|40146.9|40160.1|40140.1|40170|40150|40156.3|40136.3|157
1736475900000|2025-01-10 02:25:00|40162.4|40142.4|40160.3|40140.3|40163.7|40143.7|40156.1|40136.1|218
1736476200000|2025-01-10 02:30:00|40160.4|40140.4|40160.1|40140.1|40162.5|40142.5|40151.6|40131.6|183
1736476500000|2025-01-10 02:35:00|40160.5|40140.5|40169.7|40149.7|40173.1|40153.1|40157.1|40137.1|158
1736476800000|2025-01-10 02:40:00|40169.9|40149.9|40170.3|40150.3|40177.9|40157.9|40169.1|40149.1|117
1736477100000|2025-01-10 02:45:00|40171.5|40151.5|40167.4|40147.4|40175.6|40155.6|40165.3|40145.3|134
1736477400000|2025-01-10 02:50:00|40167.5|40147.5|40163.7|40143.7|40169.2|40149.2|40158.7|40138.7|165
1736477700000|2025-01-10 02:55:00|40163.6|40143.6|40162.8|40142.8|40166.5|40146.5|40156.8|40136.8|115
1736478000000|2025-01-10 03:00:00|40165.4|40145.4|40166.3|40146.3|40169.5|40149.5|40159.7|40139.7|181
1736478300000|2025-01-10 03:05:00|40166.1|40146.1|40163.7|40143.7|40169.7|40149.7|40160.9|40140.9|124
1736478600000|2025-01-10 03:10:00|40163.6|40143.6|40159.9|40139.9|40177.2|40146.6|40157.2|40127.2|132
1736478900000|2025-01-10 03:15:00|40160|40140|40162|40142|40166|40146|40158.2|40138.2|121
1736479200000|2025-01-10 03:20:00|40161.9|40141.9|40163.7|40143.7|40166.5|40146.5|40157.7|40137.7|156
1736479500000|2025-01-10 03:25:00|40161.5|40141.5|40165.5|40145.5|40170.3|40150.3|40161.5|40141.5|104
1736479800000|2025-01-10 03:30:00|40167.2|40147.2|40172.8|40152.8|40175.6|40155.6|40165.3|40145.3|161
1736480100000|2025-01-10 03:35:00|40170|40150|40168|40148|40173.9|40153.9|40164.2|40144.2|165
1736480400000|2025-01-10 03:40:00|40168.1|40148.1|40170.1|40150.1|40170.9|40150.9|40161.9|40141.9|109
1736480700000|2025-01-10 03:45:00|40170.2|40150.2|40168|40148|40172|40152|40162.7|40142.7|121
1736481000000|2025-01-10 03:50:00|40167.6|40147.6|40167.2|40147.2|40171.4|40151.4|40162.1|40142.1|79
1736481300000|2025-01-10 03:55:00|40167.1|40147.1|40170.2|40150.2|40176.1|40156.1|40162.5|40142.5|192
1736481600000|2025-01-10 04:00:00|40172.8|40152.8|40175.3|40155.3|40175.3|40155.3|40163.9|40143.9|165
1736481900000|2025-01-10 04:05:00|40172.6|40152.6|40176.7|40156.7|40195.7|40160.4|40170.4|40135.3|162
1736482200000|2025-01-10 04:10:00|40174.7|40154.7|40173.5|40153.5|40181.7|40161.7|40171.3|40151.3|208
1736482500000|2025-01-10 04:15:00|40170.1|40150.1|40177.7|40157.7|40181.9|40161.9|40170.1|40150.1|209
1736482800000|2025-01-10 04:20:00|40176.3|40156.3|40174.9|40154.9|40178|40158|40172|40152|185
1736483100000|2025-01-10 04:25:00|40176.6|40156.6|40180.6|40160.6|40181.3|40161.3|40171.2|40151.2|179
1736483400000|2025-01-10 04:30:00|40179.1|40159.1|40182.4|40162.4|40184.7|40164.7|40176|40156|141
1736483700000|2025-01-10 04:35:00|40182.9|40162.9|40185.2|40165.2|40195|40175|40182.9|40162.9|144
1736484000000|2025-01-10 04:40:00|40187.1|40167.1|40191|40171|40194.5|40174.5|40185.1|40165.1|151
1736484300000|2025-01-10 04:45:00|40192.8|40172.8|40191.5|40171.5|40194.3|40174.3|40183|40163|151
1736484600000|2025-01-10 04:50:00|40190.3|40170.3|40185.5|40165.5|40194.6|40174.6|40183.8|40163.8|165
1736484900000|2025-01-10 04:55:00|40184.6|40164.6|40186.2|40166.2|40192.1|40172.1|40182.9|40162.9|165
1736485200000|2025-01-10 05:00:00|40186.1|40166.1|40192.2|40172.2|40195.1|40175.1|40185.8|40165.8|146
1736485500000|2025-01-10 05:05:00|40192.3|40172.3|40193.7|40173.7|40195.1|40175.1|40187.3|40167.3|109
1736485800000|2025-01-10 05:10:00|40193.5|40173.5|40187.9|40167.9|40193.6|40173.6|40180.6|40160.6|132
1736486100000|2025-01-10 05:15:00|40188.2|40168.2|40186.1|40166.1|40188.5|40168.5|40181.2|40161.2|119
1736486400000|2025-01-10 05:20:00|40186|40166|40185.9|40165.9|40187.8|40167.8|40178|40158|134
1736486700000|2025-01-10 05:25:00|40185.7|40165.7|40188.4|40168.4|40189.6|40169.6|40179.4|40159.4|128
1736487000000|2025-01-10 05:30:00|40186.4|40166.4|40199.7|40179.7|40219|40182.3|40184|40162.3|173
1736487300000|2025-01-10 05:35:00|40201.7|40181.7|40202.2|40182.2|40205.6|40185.6|40193.5|40173.5|139
1736487600000|2025-01-10 05:40:00|40201.6|40181.6|40200.1|40180.1|40205.2|40185.2|40199.8|40179.8|111
1736487900000|2025-01-10 05:45:00|40200.2|40180.2|40212.3|40192.3|40212.3|40192.3|40198.7|40178.7|101
1736488200000|2025-01-10 05:50:00|40211.7|40191.7|40209.6|40189.6|40215.6|40195.6|40208.3|40188.3|137
1736488500000|2025-01-10 05:55:00|40213.9|40193.9|40226.1|40206.1|40232.3|40212.3|40210|40190|147
1736488800000|2025-01-10 06:00:00|40227.1|40207.1|40236.7|40216.7|40241.1|40217.9|40219.3|40191.1|244
1736489100000|2025-01-10 06:05:00|40236.6|40216.6|40240|40220|40256.5|40236.5|40226.6|40206.6|451
1736489400000|2025-01-10 06:10:00|40240.2|40220.2|40259.1|40239.1|40259.7|40239.7|40235.2|40215.2|331
1736489700000|2025-01-10 06:15:00|40259.3|40239.3|40255.9|40235.9|40260.4|40240.4|40250.7|40230.7|295
1736490000000|2025-01-10 06:20:00|40256.6|40236.6|40259.2|40239.2|40259.7|40239.7|40250.8|40230.8|134
1736490300000|2025-01-10 06:25:00|40259.8|40239.8|40249.8|40229.8|40261.5|40241.5|40249.5|40229.5|254
1736490600000|2025-01-10 06:30:00|40248|40228|40243.4|40223.4|40249.2|40229.2|40241.9|40221.9|119
1736490900000|2025-01-10 06:35:00|40243.5|40223.5|40254|40234|40255.9|40235.9|40243.5|40223.5|105
1736491200000|2025-01-10 06:40:00|40254.3|40234.3|40250.3|40230.3|40256.8|40236.8|40249.1|40229.1|131
1736491500000|2025-01-10 06:45:00|40250.4|40230.4|40255.6|40235.6|40279|40242.1|40247.3|40212.2|127
1736491800000|2025-01-10 06:50:00|40256.2|40236.2|40278.4|40217.8|40284.3|40246.2|40247.9|40211.8|155
1736492100000|2025-01-10 06:55:00|40281.2|40231.2|40266.9|40216|40282.6|40244.9|40254.3|40208.1|155
1736492400000|2025-01-10 07:00:00|40266.5|40216.5|40241.7|40221.7|40266.5|40229.9|40237.5|40206.8|152
1736492700000|2025-01-10 07:05:00|40240.7|40220.7|40236.3|40216.3|40242.5|40222.5|40233.3|40213.3|134
1736493000000|2025-01-10 07:10:00|40236.5|40216.5|40254.6|40234.6|40259|40239|40231.7|40211.7|155
1736493300000|2025-01-10 07:15:00|40253.5|40233.5|40244.3|40224.3|40261.6|40241.6|40242.9|40222.9|137
1736493600000|2025-01-10 07:20:00|40242.9|40222.9|40254.6|40234.6|40258.2|40238.2|40238|40218|150
1736493900000|2025-01-10 07:25:00|40255.7|40235.7|40255.7|40235.7|40263.9|40243.9|40250|40230|147
1736494200000|2025-01-10 07:30:00|40254.5|40234.5|40250.5|40230.5|40256.2|40236.2|40236.4|40216.4|161
1736494500000|2025-01-10 07:35:00|40250.2|40230.2|40246.3|40226.3|40250.5|40230.5|40233.6|40213.6|161
1736494800000|2025-01-10 07:40:00|40246.4|40226.4|40250|40230|40254.3|40234.3|40241.2|40221.2|120
1736495100000|2025-01-10 07:45:00|40248.7|40228.7|40208.1|40188.1|40248.7|40228.7|40202.9|40182.9|274
1736495400000|2025-01-10 07:50:00|40206.4|40186.4|40208.1|40188.1|40232.6|40212.6|40202.1|40182.1|281
1736495700000|2025-01-10 07:55:00|40208.2|40188.2|40191.5|40171.5|40208.2|40188.2|40185.2|40165.2|274
1736496000000|2025-01-10 08:00:00|40194|40174|40208.5|40188.5|40211.5|40191.5|40190.3|40170.3|211
1736496300000|2025-01-10 08:05:00|40209.7|40189.7|40203|40183|40218.2|40198.2|40198.9|40178.9|238
1736496600000|2025-01-10 08:10:00|40204|40184|40183.3|40163.3|40212.4|40192.4|40183.3|40163.3|194
1736496900000|2025-01-10 08:15:00|40182.5|40162.5|40186.9|40166.9|40200.5|40180.5|40182.5|40162.5|249
1736497200000|2025-01-10 08:20:00|40186.7|40166.7|40159.1|40139.1|40186.7|40166.7|40156.5|40136.5|336
1736497500000|2025-01-10 08:25:00|40159.3|40139.3|40168.5|40148.5|40176.8|40156.8|40152.9|40132.9|505
1736497800000|2025-01-10 08:30:00|40171.5|40151.5|40144|40124|40171.5|40151.5|40142.1|40110.3|449
1736498100000|2025-01-10 08:35:00|40143|40123|40122.8|40102.8|40145.9|40125.9|40105.8|40085.8|344
1736498400000|2025-01-10 08:40:00|40122.6|40102.6|40117.7|40097.7|40122.6|40102.6|40070.1|40050.1|357
1736498700000|2025-01-10 08:45:00|40116.7|40096.7|40153.9|40133.9|40153.9|40133.9|40110.9|40090.9|237
1736499000000|2025-01-10 08:50:00|40154.7|40134.7|40160.4|40140.4|40164.5|40144.5|40145.3|40125.3|187
1736499300000|2025-01-10 08:55:00|40160.5|40140.5|40147.8|40127.8|40160.7|40140.7|40144.2|40124.2|152
1736499600000|2025-01-10 09:00:00|40147.1|40127.1|40142.7|40122.7|40155.4|40135.4|40130.4|40110.4|171
1736499900000|2025-01-10 09:05:00|40143.5|40123.5|40125.6|40105.6|40143.6|40123.6|40125.6|40105.6|171
1736500200000|2025-01-10 09:10:00|40125.7|40105.7|40119.1|40099.1|40142.7|40122.7|40119.1|40099.1|181
1736500500000|2025-01-10 09:15:00|40119.9|40099.9|40107.9|40087.9|40126.4|40106.4|40102.2|40082.2|178
1736500800000|2025-01-10 09:20:00|40107.8|40087.8|40142.5|40122.5|40146.9|40126.9|40106.4|40086.4|161
1736501100000|2025-01-10 09:25:00|40142.4|40122.4|40140|40120|40143.2|40123.2|40136.2|40116.2|131
1736501400000|2025-01-10 09:30:00|40140.8|40120.8|40137.8|40117.8|40146.7|40126.7|40137|40117|137
1736501700000|2025-01-10 09:35:00|40137.4|40117.4|40132.7|40112.7|40141.8|40121.8|40132.6|40112.6|132
1736502000000|2025-01-10 09:40:00|40133|40113|40103.7|40083.7|40134|40114|40102.9|40082.9|190
1736502300000|2025-01-10 09:45:00|40104|40084|40109.8|40089.8|40114.1|40094.1|40099.7|40079.7|153
1736502600000|2025-01-10 09:50:00|40110|40090|40123.2|40103.2|40123.8|40103.8|40100.9|40080.9|157
1736502900000|2025-01-10 09:55:00|40123.3|40103.3|40142.5|40122.5|40148.3|40128.3|40121|40101|262
1736503200000|2025-01-10 10:00:00|40142.6|40122.6|40135.3|40115.3|40142.6|40122.6|40131.6|40111.6|224
1736503500000|2025-01-10 10:05:00|40135.4|40115.4|40136.9|40116.9|40140.6|40120.6|40133.1|40113.1|159
1736503800000|2025-01-10 10:10:00|40136|40116|40128.3|40108.3|40141.8|40121.8|40120.4|40100.4|171
1736504100000|2025-01-10 10:15:00|40129|40109|40152.5|40132.5|40158.8|40138.8|40126.3|40106.3|233
1736504400000|2025-01-10 10:20:00|40152.4|40132.4|40155|40135|40164.4|40144.4|40147.1|40127.1|176
1736504700000|2025-01-10 10:25:00|40155.2|40135.2|40140|40120|40156.5|40136.5|40138.9|40118.9|144
1736505000000|2025-01-10 10:30:00|40140.5|40120.5|40146.1|40126.1|40149.1|40129.1|40137.4|40117.4|170
1736505300000|2025-01-10 10:35:00|40145.6|40125.6|40144.5|40124.5|40156.3|40136.3|40142.3|40122.3|203
1736505600000|2025-01-10 10:40:00|40144|40124|40139.3|40119.3|40145.7|40125.7|40135.2|40115.2|162
1736505900000|2025-01-10 10:45:00|40138.6|40118.6|40142.8|40122.8|40151|40131|40138.6|40118.6|151
1736506200000|2025-01-10 10:50:00|40145|40125|40147.4|40127.4|40153.5|40133.5|40142.8|40122.8|159
1736506500000|2025-01-10 10:55:00|40147.3|40127.3|40141.1|40121.1|40149.1|40129.1|40136.2|40116.2|170
1736506800000|2025-01-10 11:00:00|40140.6|40120.6|40134|40114|40142.5|40122.5|40131.9|40111.9|168
1736507100000|2025-01-10 11:05:00|40133.9|40113.9|40113.4|40093.4|40133.9|40113.9|40106.9|40086.9|249
1736507400000|2025-01-10 11:10:00|40113.5|40093.5|40122.7|40102.7|40128.6|40108.6|40108.1|40088.1|207
1736507700000|2025-01-10 11:15:00|40122.9|40102.9|40114.1|40094.1|40124.2|40104.2|40112.6|40092.6|170
1736508000000|2025-01-10 11:20:00|40114.2|40094.2|40123.9|40103.9|40135.6|40115.6|40111.2|40091.2|170
1736508300000|2025-01-10 11:25:00|40124|40104|40113.1|40093.1|40124.3|40104.3|40106.4|40086.4|147
1736508600000|2025-01-10 11:30:00|40112.6|40092.6|40114.2|40094.2|40118.1|40098.1|40108.4|40088.4|139
1736508900000|2025-01-10 11:35:00|40112.1|40092.1|40110|40090|40117.7|40097.7|40106.9|40086.9|163
1736509200000|2025-01-10 11:40:00|40109.6|40089.6|40144.6|40124.6|40145|40125|40102.7|40082.7|219
1736509500000|2025-01-10 11:45:00|40144.5|40124.5|40155|40135|40161.4|40141.4|40144.4|40124.4|177
1736509800000|2025-01-10 11:50:00|40155.1|40135.1|40171.5|40151.5|40172.6|40152.6|40153.9|40133.9|239
1736510100000|2025-01-10 11:55:00|40170.8|40150.8|40166.9|40146.9|40172.5|40152.5|40158.2|40138.2|180
1736510400000|2025-01-10 12:00:00|40165.6|40145.6|40168.6|40148.6|40177.8|40157.8|40164.6|40144.6|171
1736510700000|2025-01-10 12:05:00|40169|40149|40173.1|40153.1|40179.3|40159.3|40157.9|40137.9|174
1736511000000|2025-01-10 12:10:00|40172.6|40152.6|40183.2|40163.2|40198.2|40178.2|40165.2|40145.2|227
1736511300000|2025-01-10 12:15:00|40183.4|40163.4|40175.4|40155.4|40183.9|40163.9|40174.3|40154.3|158
1736511600000|2025-01-10 12:20:00|40174.9|40154.9|40156.2|40136.2|40174.9|40154.9|40154.5|40134.5|167
1736511900000|2025-01-10 12:25:00|40156.3|40136.3|40153.5|40133.5|40158.9|40138.9|40144.7|40124.7|218
1736512200000|2025-01-10 12:30:00|40153.2|40133.2|40148.6|40128.6|40153.6|40133.6|40140.5|40120.5|222
1736512500000|2025-01-10 12:35:00|40147.8|40127.8|40148.9|40128.9|40155.6|40135.6|40145.5|40125.5|212
1736512800000|2025-01-10 12:40:00|40149|40129|40121.9|40101.9|40150.5|40130.5|40112.9|40092.9|309
1736513100000|2025-01-10 12:45:00|40122.3|40102.3|40144.4|40124.4|40144.5|40124.5|40121.1|40101.1|245
1736513400000|2025-01-10 12:50:00|40144|40124|40156.4|40136.4|40157.5|40137.5|40141.6|40121.6|247
1736513700000|2025-01-10 12:55:00|40155.9|40135.9|40146.5|40126.5|40158.9|40138.9|40143|40123|223
1736514000000|2025-01-10 13:00:00|40149.3|40129.3|40145|40125|40158.5|40138.5|40136.9|40116.9|219
1736514300000|2025-01-10 13:05:00|40144.8|40124.8|40155.1|40135.1|40159.7|40139.7|40144.8|40124.8|235
1736514600000|2025-01-10 13:10:00|40155.7|40135.7|40146.1|40126.1|40164.1|40144.1|40143.8|40123.8|247
1736514900000|2025-01-10 13:15:00|40145.9|40125.9|40103|40083|40146.4|40126.4|40103|40083|242
1736515200000|2025-01-10 13:20:00|40104.4|40084.4|40098.9|40078.9|40121.8|40101.8|40094|40074|206
1736515500000|2025-01-10 13:25:00|40097.2|40077.2|40158.3|40038.3|40171.2|40091.3|40088.4|40031.4|258
1736515800000|2025-01-10 13:30:00|40162.7|40042.7|40500.4|40450.4|40540.6|40493.1|40162.7|40042.7|813
1736516100000|2025-01-10 13:35:00|40503.9|40453.9|40422.3|40402.3|40511.6|40461.6|40381.3|40352.5|838
1736516400000|2025-01-10 13:40:00|40421.7|40401.7|40346.4|40326.4|40442.7|40422.7|40343.5|40323.5|644
1736516700000|2025-01-10 13:45:00|40346.2|40326.2|40380.2|40360.2|40419.6|40399.6|40346.2|40326.2|613
1736517000000|2025-01-10 13:50:00|40382.1|40362.1|40328.8|40308.8|40405.3|40385.3|40321.8|40301.8|514
1736517300000|2025-01-10 13:55:00|40327.8|40307.8|40342.9|40322.9|40372|40352|40327.2|40307.2|532
1736517600000|2025-01-10 14:00:00|40343.2|40323.2|40336.3|40316.3|40372.5|40352.5|40300.1|40280.1|648
1736517900000|2025-01-10 14:05:00|40333.9|40313.9|40382.6|40362.6|40382.6|40362.6|40331.2|40311.2|553
1736518200000|2025-01-10 14:10:00|40382|40362|40339.6|40319.6|40392.5|40372.5|40335.4|40315.4|451
1736518500000|2025-01-10 14:15:00|40340.1|40320.1|40301.1|40281.1|40349.1|40329.1|40278.9|40258.9|481
1736518800000|2025-01-10 14:20:00|40300.4|40280.4|40286.2|40266.2|40312.4|40292.4|40265.8|40245.8|541
1736519100000|2025-01-10 14:25:00|40285.4|40265.4|40313.6|40293.6|40322.7|40302.7|40272.7|40252.7|420
1736519400000|2025-01-10 14:30:00|40313.5|40293.5|40311.8|40291.8|40367.3|40347.3|40300.1|40280.1|491
1736519700000|2025-01-10 14:35:00|40311.1|40291.1|40325.4|40305.4|40332.3|40312.3|40269.8|40249.8|484
1736520000000|2025-01-10 14:40:00|40326|40306|40267.3|40247.3|40328.9|40308.9|40266.3|40246.3|463
1736520300000|2025-01-10 14:45:00|40268.1|40248.1|40328.9|40308.9|40342.6|40322.6|40265.8|40245.8|367
1736520600000|2025-01-10 14:50:00|40331.7|40311.7|40354|40334|40361.3|40341.3|40331.7|40311.7|298
1736520900000|2025-01-10 14:55:00|40354.2|40334.2|40356.7|40283.3|40365.1|40345.1|40338|40283.3|343
1736521200000|2025-01-10 15:00:00|40360.4|40285.8|40353.1|40333.1|40420.5|40400.5|40331.9|40285.8|597
1736521500000|2025-01-10 15:05:00|40352.3|40332.3|40368.9|40348.9|40385.2|40365.2|40319.3|40299.3|453
1736521800000|2025-01-10 15:10:00|40368|40348|40326.1|40306.1|40368|40348|40305.9|40285.9|394
1736522100000|2025-01-10 15:15:00|40326.9|40306.9|40278.7|40258.7|40331.2|40311.2|40268.7|40248.7|384
1736522400000|2025-01-10 15:20:00|40278.8|40258.8|40238.8|40218.8|40279.3|40259.3|40230.1|40210.1|430
1736522700000|2025-01-10 15:25:00|40239.6|40219.6|40264.1|40244.1|40272.7|40252.7|40223.1|40203.1|348
1736523000000|2025-01-10 15:30:00|40262.1|40242.1|40286.7|40266.7|40292.4|40272.4|40262.1|40242.1|523
1736523300000|2025-01-10 15:35:00|40286.4|40266.4|40260|40240|40303.8|40283.8|40245.6|40225.6|532
1736523600000|2025-01-10 15:40:00|40260.3|40240.3|40319.2|40299.2|40320.5|40300.5|40259|40239|507
1736523900000|2025-01-10 15:45:00|40317.7|40297.7|40307.7|40287.7|40328.1|40308.1|40280.4|40260.4|392
1736524200000|2025-01-10 15:50:00|40308.4|40288.4|40320.4|40300.4|40348.3|40328.3|40308.4|40288.4|502
1736524500000|2025-01-10 15:55:00|40320.1|40300.1|40310.4|40290.4|40336.7|40316.7|40309.8|40289.8|428
1736524800000|2025-01-10 16:00:00|40311.2|40291.2|40361.6|40341.6|40361.8|40341.8|40306.8|40286.8|366
1736525100000|2025-01-10 16:05:00|40361.5|40341.5|40376|40356|40388.2|40368.2|40344.4|40324.4|421
1736525400000|2025-01-10 16:10:00|40375.8|40355.8|40388.5|40368.5|40399.4|40379.4|40372.2|40352.2|311
1736525700000|2025-01-10 16:15:00|40390.4|40370.4|40410.5|40390.5|40419.1|40399.1|40376.5|40356.5|448
1736526000000|2025-01-10 16:20:00|40410.9|40390.9|40392.6|40372.6|40419.1|40399.1|40388.4|40368.4|518
1736526300000|2025-01-10 16:25:00|40392.5|40372.5|40403.5|40383.5|40405.9|40385.9|40376.2|40356.2|488
1736526600000|2025-01-10 16:30:00|40403.2|40383.2|40394.9|40374.9|40414.9|40394.9|40384.1|40364.1|512
1736526900000|2025-01-10 16:35:00|40392.8|40372.8|40416.6|40396.6|40421.6|40401.6|40378.7|40358.7|411
1736527200000|2025-01-10 16:40:00|40417.5|40397.5|40404.1|40384.1|40423|40403|40397.9|40377.9|334
1736527500000|2025-01-10 16:45:00|40404.9|40384.9|40383|40363|40406.8|40386.8|40379.2|40359.2|391
1736527800000|2025-01-10 16:50:00|40383.9|40363.9|40384.8|40364.8|40399|40379|40377.5|40357.5|499
1736528100000|2025-01-10 16:55:00|40383.7|40363.7|40399.4|40379.4|40402.9|40382.9|40382.5|40362.5|519
1736528400000|2025-01-10 17:00:00|40398.9|40378.9|40418.7|40398.7|40422.7|40402.7|40391.4|40371.4|475
1736528700000|2025-01-10 17:05:00|40419.7|40399.7|40376.8|40356.8|40419.7|40399.7|40376.8|40356.8|450
1736529000000|2025-01-10 17:10:00|40376.5|40356.5|40363.8|40343.8|40394.3|40374.3|40361.2|40341.2|347
1736529300000|2025-01-10 17:15:00|40365.5|40345.5|40384.6|40364.6|40386.5|40366.5|40357|40337|509
1736529600000|2025-01-10 17:20:00|40385.7|40365.7|40392.3|40372.3|40408.7|40388.7|40385.7|40365.7|472
1736529900000|2025-01-10 17:25:00|40391.2|40371.2|40362|40342|40397.5|40377.5|40360.6|40340.6|527
1736530200000|2025-01-10 17:30:00|40363.2|40343.2|40336.6|40316.6|40365.3|40345.3|40334.6|40314.6|318
1736530500000|2025-01-10 17:35:00|40336.5|40316.5|40332.5|40312.5|40340.2|40320.2|40318.9|40298.9|362
1736530800000|2025-01-10 17:40:00|40332.6|40312.6|40323.9|40303.9|40344.6|40324.6|40315.3|40295.3|379
1736531100000|2025-01-10 17:45:00|40324.9|40304.9|40334.9|40314.9|40337|40317|40319.5|40299.5|365
1736531400000|2025-01-10 17:50:00|40335.3|40315.3|40337.8|40317.8|40350.8|40330.8|40334.7|40314.7|350
1736531700000|2025-01-10 17:55:00|40338.3|40318.3|40334.1|40314.1|40340.7|40320.7|40320.9|40300.9|657
1736532000000|2025-01-10 18:00:00|40336.3|40316.3|40345.8|40325.8|40349.2|40329.2|40327.4|40307.4|331
1736532300000|2025-01-10 18:05:00|40344.2|40324.2|40339.6|40319.6|40351|40331|40336.2|40316.2|306
1736532600000|2025-01-10 18:10:00|40339.1|40319.1|40351.2|40331.2|40352.2|40332.2|40336.6|40316.6|245
1736532900000|2025-01-10 18:15:00|40352.2|40332.2|40358.3|40338.3|40369.7|40349.7|40352|40332|233
1736533200000|2025-01-10 18:20:00|40359.5|40339.5|40344.8|40324.8|40361.2|40341.2|40342.7|40322.7|286
1736533500000|2025-01-10 18:25:00|40343.7|40323.7|40352.4|40332.4|40357.7|40337.7|40342.7|40322.7|239
1736533800000|2025-01-10 18:30:00|40352.6|40332.6|40358.7|40338.7|40369.9|40349.9|40348.9|40328.9|342
1736534100000|2025-01-10 18:35:00|40359|40339|40359|40339|40364.5|40344.5|40354.7|40334.7|212
1736534400000|2025-01-10 18:40:00|40358.6|40338.6|40342.1|40322.1|40358.8|40338.8|40340.9|40320.9|181
1736534700000|2025-01-10 18:45:00|40342.3|40322.3|40342|40322|40347.7|40327.7|40335.6|40315.6|185
1736535000000|2025-01-10 18:50:00|40342.9|40322.9|40356.4|40336.4|40369.8|40336.4|40338.3|40318.3|174
1736535300000|2025-01-10 18:55:00|40357.8|40337.8|40326.7|40306.7|40359.6|40339.6|40320.2|40300.2|212
1736535600000|2025-01-10 19:00:00|40326.6|40306.6|40345.5|40325.5|40356.7|40336.7|40323.7|40303.7|229
1736535900000|2025-01-10 19:05:00|40345.7|40325.7|40366.4|40346.4|40367.8|40347.8|40345.6|40325.6|275
1736536200000|2025-01-10 19:10:00|40368|40348|40350.4|40330.4|40368.1|40348.1|40347|40327|205
1736536500000|2025-01-10 19:15:00|40349.5|40329.5|40336.8|40316.8|40352.4|40332.4|40334.7|40314.7|184
1736536800000|2025-01-10 19:20:00|40337.7|40317.7|40334.5|40314.5|40347.2|40327.2|40333.9|40313.9|178
1736537100000|2025-01-10 19:25:00|40334.6|40314.6|40339.9|40319.9|40340|40320|40322|40302|173
1736537400000|2025-01-10 19:30:00|40340.8|40320.8|40346.1|40326.1|40352.9|40332.9|40337.1|40317.1|162
1736537700000|2025-01-10 19:35:00|40345.5|40325.5|40326|40306|40348.7|40328.7|40326|40306|174
1736538000000|2025-01-10 19:40:00|40324|40304|40317.2|40297.2|40329.6|40309.6|40307.4|40287.4|159
1736538300000|2025-01-10 19:45:00|40318.2|40298.2|40328.7|40308.7|40330.5|40310.5|40315.4|40295.4|209
1736538600000|2025-01-10 19:50:00|40329.7|40309.7|40322.5|40302.5|40331.3|40311.3|40309.7|40289.7|238
1736538900000|2025-01-10 19:55:00|40323.9|40303.9|40331.6|40311.6|40332|40312|40314|40294|173
1736539200000|2025-01-10 20:00:00|40331.9|40311.9|40343.3|40323.3|40344.5|40324.5|40331.7|40311.7|154
1736539500000|2025-01-10 20:05:00|40343.4|40323.4|40341.8|40321.8|40343.9|40323.9|40336|40316|111
1736539800000|2025-01-10 20:10:00|40340.6|40320.6|40357.3|40337.3|40367.6|40347.6|40339|40319|155
1736540100000|2025-01-10 20:15:00|40357|40337|40375.1|40355.1|40377.5|40357.5|40354.8|40334.8|152
1736540400000|2025-01-10 20:20:00|40374.7|40354.7|40375|40355|40378|40358|40369.6|40349.6|125
1736540700000|2025-01-10 20:25:00|40374.8|40354.8|40361.2|40341.2|40376|40356|40361.2|40341.2|117
1736541000000|2025-01-10 20:30:00|40361.1|40341.1|40366.1|40346.1|40367.1|40347.1|40359.9|40339.9|131
1736541300000|2025-01-10 20:35:00|40366.8|40346.8|40363|40343|40368.6|40348.6|40356.2|40336.2|120
1736541600000|2025-01-10 20:40:00|40362.7|40342.7|40356.8|40336.8|40363.9|40343.9|40351.6|40331.6|130
1736541900000|2025-01-10 20:45:00|40356.7|40336.7|40363.4|40343.4|40366.4|40346.4|40356.4|40336.4|157
1736542200000|2025-01-10 20:50:00|40363.5|40343.5|40355|40335|40365|40345|40351.5|40331.5|195
1736542500000|2025-01-10 20:55:00|40354|40334|40351.1|40331.1|40354.9|40334.9|40346.1|40326.1|242
1736542800000|2025-01-10 21:00:00|40349.4|40329.4|40348.9|40328.9|40351.6|40331.6|40346.6|40326.6|79
1736543100000|2025-01-10 21:05:00|40348.8|40328.8|40346.2|40326.2|40349.2|40329.2|40345.7|40325.7|56
1736543400000|2025-01-10 21:10:00|40345.8|40325.8|40337.9|40317.9|40345.8|40325.8|40337.7|40317.7|79
1736543700000|2025-01-10 21:15:00|40338.1|40318.1|40352.1|40302.1|40353.9|40318.3|40335.6|40300.9|64
1736544000000|2025-01-10 21:20:00|40351.8|40301.8|40357|40307|40357|40307|40348.7|40298.7|87
1736544300000|2025-01-10 21:25:00|40357.6|40307.6|40367.6|40317.6|40370.1|40331.8|40350.3|40307.5|84
1736544600000|2025-01-10 21:30:00|40367.3|40317.3|40364.6|40314.6|40368.1|40318.1|40358|40308|81
1736544900000|2025-01-10 21:35:00|40364.9|40314.9|40365.1|40315.1|40368|40318|40363.3|40313.3|70
1736545200000|2025-01-10 21:40:00|40365|40315|40368.4|40318.4|40370.1|40320.1|40365|40315|69
1736545500000|2025-01-10 21:45:00|40369.5|40319.5|40370.1|40320.1|40379.4|40329.4|40369.2|40319.2|219
1736545800000|2025-01-10 21:50:00|40370.8|40320.8|40378.6|40328.6|40381.3|40331.3|40368.4|40318.4|196
1736546100000|2025-01-10 21:55:00|40377.1|40327.1|40406.1|40286.1|40412.3|40327.1|40360.3|40272.3|265
1736715600000|2025-01-12 21:00:00|40420.5|40275.5|40420.5|40275.5|40420.5|40275.5|40420.5|40275.5|1
1736716200000|2025-01-12 21:10:00|40412.1|40267.1|40420.8|40275.8|40420.8|40275.8|40412.1|40267.1|2
1736716800000|2025-01-12 21:20:00|40422.7|40277.7|40422.7|40277.7|40422.7|40277.7|40422.7|40277.7|1
1736717700000|2025-01-12 21:35:00|40423.8|40278.8|40423.5|40278.5|40423.8|40278.8|40423.5|40278.5|2
1736718000000|2025-01-12 21:40:00|40410.7|40265.7|40412.3|40267.3|40412.3|40267.3|40410.7|40265.7|2
1736718300000|2025-01-12 21:45:00|40411.6|40266.6|40411.6|40266.6|40411.6|40266.6|40411.6|40266.6|1
1736718600000|2025-01-12 21:50:00|40413.3|40268.3|40410.2|40265.2|40413.3|40268.3|40409.1|40264.1|3
1736718900000|2025-01-12 21:55:00|40419|40274|40408.4|40263.4|40430|40285|40408.4|40263.4|5
1736719200000|2025-01-12 22:00:00|40398.4|40273.4|40398.4|40273.4|40398.4|40273.4|40398.4|40273.4|1
1736719500000|2025-01-12 22:05:00|40383.3|40263.3|40375.5|40255.5|40383.3|40263.3|40375.5|40255.5|3
1736719800000|2025-01-12 22:10:00|40390.5|40270.5|40375.9|40255.9|40390.5|40270.5|40375.9|40255.9|70
1736720100000|2025-01-12 22:15:00|40375.8|40255.8|40372.7|40252.7|40379.1|40259.1|40372.1|40252.1|32
1736720400000|2025-01-12 22:20:00|40372.6|40252.6|40364.2|40244.2|40379.4|40259.4|40363.9|40243.9|34
1736720700000|2025-01-12 22:25:00|40367.9|40247.9|40387.1|40267.1|40396.9|40276.9|40367.9|40247.9|37
1736721000000|2025-01-12 22:30:00|40386.5|40266.5|40391|40271|40392.2|40272.2|40380.9|40260.9|74
1736721300000|2025-01-12 22:35:00|40390.9|40270.9|40388.6|40268.6|40391|40271|40387.6|40267.6|45
1736721600000|2025-01-12 22:40:00|40388.5|40268.5|40389.9|40269.9|40390|40270|40388.5|40268.5|25
1736721900000|2025-01-12 22:45:00|40390|40270|40384.8|40264.8|40390|40270|40384.8|40264.8|24
1736722200000|2025-01-12 22:50:00|40384|40264|40380.3|40260.3|40384|40264|40379.4|40259.4|31
1736722500000|2025-01-12 22:55:00|40379.8|40259.8|40371.9|40251.9|40380|40260|40371.8|40251.8|55
1736722800000|2025-01-12 23:00:00|40373.5|40253.5|40382.1|40262.1|40383.8|40263.8|40372.8|40252.8|148
1736723100000|2025-01-12 23:05:00|40381.9|40261.9|40389.4|40269.4|40392.6|40272.6|40378.5|40258.5|65
1736723400000|2025-01-12 23:10:00|40389.3|40269.3|40380.4|40260.4|40394.5|40274.5|40378.5|40258.5|101
1736723700000|2025-01-12 23:15:00|40380|40260|40377.1|40257.1|40381.2|40261.2|40374.2|40254.2|68
1736724000000|2025-01-12 23:20:00|40376.9|40256.9|40373.3|40253.3|40378.1|40258.1|40373.1|40253.1|79
1736724300000|2025-01-12 23:25:00|40373.1|40253.1|40370.9|40250.9|40373.2|40253.2|40370.8|40250.8|54
1736724600000|2025-01-12 23:30:00|40371.1|40251.1|40368.1|40248.1|40371.1|40251.1|40366|40246|80
1736724900000|2025-01-12 23:35:00|40368|40248|40369.9|40249.9|40369.9|40249.9|40366.2|40246.2|115
1736725200000|2025-01-12 23:40:00|40370.5|40250.5|40366.6|40246.6|40371.8|40251.8|40364.8|40244.8|102
1736725500000|2025-01-12 23:45:00|40366.8|40246.8|40374.8|40254.8|40374.8|40254.8|40366.4|40246.4|81
1736725800000|2025-01-12 23:50:00|40374.5|40254.5|40377.7|40257.7|40382.1|40262.1|40374.3|40254.3|97
1736726100000|2025-01-12 23:55:00|40377.6|40257.6|40380|40260|40380.7|40260.7|40375.8|40255.8|111
1736726400000|2025-01-13 00:00:00|40382.8|40262.8|40384.3|40264.3|40384.3|40264.3|40373.6|40253.6|121
1736726700000|2025-01-13 00:05:00|40384.2|40264.2|40388.2|40268.2|40390.7|40270.7|40383.8|40263.8|108
1736727000000|2025-01-13 00:10:00|40388.8|40268.8|40387.3|40267.3|40398|40278|40387.1|40267.1|101
1736727300000|2025-01-13 00:15:00|40387.1|40267.1|40391.4|40271.4|40393.3|40273.3|40386.9|40266.9|106
1736727600000|2025-01-13 00:20:00|40391.8|40271.8|40393.3|40273.3|40394.1|40274.1|40387.7|40267.7|78
1736727900000|2025-01-13 00:25:00|40393.2|40273.2|40392.5|40272.5|40393.2|40273.2|40388.4|40268.4|73
1736728200000|2025-01-13 00:30:00|40392.7|40272.7|40386.2|40266.2|40393.7|40273.7|40384.7|40264.7|82
1736728500000|2025-01-13 00:35:00|40386.1|40266.1|40396.4|40276.4|40396.4|40276.4|40384|40264|82
1736728800000|2025-01-13 00:40:00|40396.7|40276.7|40392|40272|40397.5|40277.5|40391.6|40271.6|61
1736729100000|2025-01-13 00:45:00|40392.1|40272.1|40412.9|40292.9|40414.1|40294.1|40392.1|40272.1|108
1736729400000|2025-01-13 00:50:00|40413.3|40293.3|40405.1|40285.1|40413.3|40293.3|40400.9|40280.9|100
1736729700000|2025-01-13 00:55:00|40406|40286|40383.5|40263.5|40406|40286|40379.1|40259.1|131
1736730000000|2025-01-13 01:00:00|40386.1|40266.1|40371.7|40269.5|40386.1|40282.9|40357.8|40256.6|266
1736730300000|2025-01-13 01:05:00|40372.1|40268.7|40374.8|40278.6|40384.3|40307.1|40357.1|40255.7|451
1736730600000|2025-01-13 01:10:00|40374.9|40275.9|40357.9|40264.2|40384.5|40291.3|40339.7|40256.4|392
1736730900000|2025-01-13 01:15:00|40356.2|40267.1|40354.1|40260|40367|40293|40337.4|40253.9|389
1736731200000|2025-01-13 01:20:00|40360.3|40269.1|40357.5|40272.1|40368.5|40294.3|40340.7|40256.5|230
1736731500000|2025-01-13 01:25:00|40339.8|40272.3|40361.7|40274.7|40362|40290.1|40334.1|40254.7|165
1736731800000|2025-01-13 01:30:00|40341.7|40291.7|40349.6|40299.6|40355.8|40305.8|40339.1|40289.1|231
1736732100000|2025-01-13 01:35:00|40350.2|40300.2|40363.6|40313.6|40367.5|40317.5|40346.5|40296.5|248
1736732400000|2025-01-13 01:40:00|40363.2|40313.2|40355.6|40305.6|40370.6|40320.6|40352|40302|253
1736732700000|2025-01-13 01:45:00|40355.7|40305.7|40353.8|40303.8|40360.5|40310.5|40347.9|40297.9|291
1736733000000|2025-01-13 01:50:00|40353.5|40303.5|40354.2|40304.2|40359.8|40309.8|40344.9|40294.9|231
1736733300000|2025-01-13 01:55:00|40353|40303|40359.4|40309.4|40361.6|40311.6|40349|40299|189
1736733600000|2025-01-13 02:00:00|40357.9|40307.9|40350.8|40300.8|40359.2|40309.2|40345.4|40295.4|184
1736733900000|2025-01-13 02:05:00|40350.7|40300.7|40343.6|40293.6|40357.8|40307.8|40332.3|40282.3|250
1736734200000|2025-01-13 02:10:00|40343.4|40293.4|40348.6|40298.6|40367.2|40317.2|40342.8|40292.8|290
1736734500000|2025-01-13 02:15:00|40374.6|40285.1|40369.9|40279|40381.3|40304.9|40347.8|40273.5|137
1736734800000|2025-01-13 02:20:00|40372.1|40279.3|40373.2|40283.2|40384.1|40304.3|40344.9|40270.6|149
1736735100000|2025-01-13 02:25:00|40373.7|40283|40360.5|40272.4|40381|40290|40359.5|40269.9|140
1736735400000|2025-01-13 02:30:00|40360.8|40272.7|40361.8|40275.2|40373.2|40282.2|40360.8|40272.7|145
1736735700000|2025-01-13 02:35:00|40362.1|40275.7|40377.9|40287.7|40384|40299.3|40345.2|40269.9|135
1736736000000|2025-01-13 02:40:00|40376.1|40287.5|40369.9|40303|40385.7|40334|40345.5|40284.1|127
1736736300000|2025-01-13 02:45:00|40370.4|40302.7|40375.2|40304.3|40383|40333.5|40349.2|40301.6|130
1736736600000|2025-01-13 02:50:00|40375.8|40304.9|40364.5|40303.3|40375.8|40327.5|40342.8|40297.6|137
1736736900000|2025-01-13 02:55:00|40364.4|40303.7|40365.5|40314.5|40367.4|40329.5|40345|40301.5|126
1736737200000|2025-01-13 03:00:00|40365.6|40315.6|40363.4|40312.2|40378.5|40337.6|40350.7|40305.1|140
1736737500000|2025-01-13 03:05:00|40363.3|40312.4|40373.5|40321.4|40380.2|40331.7|40348.8|40302.5|171
1736737800000|2025-01-13 03:10:00|40376.5|40316.4|40394.8|40337.7|40399.1|40348.1|40366.3|40316.4|169
1736738100000|2025-01-13 03:15:00|40395.1|40336.5|40408.2|40340.7|40419|40351.2|40387.4|40316.2|182
1736738400000|2025-01-13 03:20:00|40404.5|40337|40400.8|40380.8|40436.5|40380.8|40387.1|40331.1|200
1736738700000|2025-01-13 03:25:00|40400.1|40380.1|40417.3|40349.5|40434.2|40380.1|40400|40343.4|220
1736739000000|2025-01-13 03:30:00|40416.6|40349.6|40464.5|40373.9|40469.7|40378.2|40412.5|40347.6|260
1736739300000|2025-01-13 03:35:00|40463.2|40370.5|40474.6|40390.8|40490.5|40397|40456.6|40369|296
1736739600000|2025-01-13 03:40:00|40478.5|40394.8|40482|40407.2|40499.3|40410.3|40470.6|40388.9|269
1736739900000|2025-01-13 03:45:00|40485.3|40407.3|40460.5|40397.6|40508.9|40421.2|40452|40386|323
1736740200000|2025-01-13 03:50:00|40463.7|40393.4|40457.4|40398.3|40465.3|40404.4|40450.8|40393.4|332
1736740500000|2025-01-13 03:55:00|40458.2|40398.4|40467|40412.5|40493.3|40420.1|40452.1|40396.8|300
1736740800000|2025-01-13 04:00:00|40467.3|40414.9|40438.6|40418.6|40470.1|40418.6|40438.6|40400.9|220
1736741100000|2025-01-13 04:05:00|40439.4|40419.4|40452.9|40401|40459.7|40419.4|40439.4|40393.8|201
1736741400000|2025-01-13 04:10:00|40453.3|40400.7|40462.4|40412.1|40464.9|40414.9|40451.4|40397.5|197
1736741700000|2025-01-13 04:15:00|40462.2|40412.2|40457.3|40407.3|40468.7|40428.7|40440.9|40407.3|172
1736742000000|2025-01-13 04:20:00|40457|40407|40449.1|40429.1|40467.8|40431|40444.2|40406.8|98
1736742300000|2025-01-13 04:25:00|40450.6|40430.6|40451.9|40431.9|40469.7|40431.9|40446.8|40411.1|108
1736742600000|2025-01-13 04:30:00|40451.4|40431.4|40487.4|40430.8|40494.6|40437.8|40450.1|40412.1|230
1736742900000|2025-01-13 04:35:00|40488.2|40431.1|40483.3|40431.4|40497.7|40435.9|40481.4|40425.9|220
1736743200000|2025-01-13 04:40:00|40482.6|40431.1|40492.1|40430.8|40503.6|40440.4|40481.2|40425.9|205
1736743500000|2025-01-13 04:45:00|40491.3|40429|40478.2|40427|40494|40442.1|40460.1|40423.1|155
1736743800000|2025-01-13 04:50:00|40478|40426.9|40482.8|40430.9|40486.5|40441.8|40461.1|40423.1|133
1736744100000|2025-01-13 04:55:00|40483|40431|40479.5|40427.7|40490.6|40446.8|40460.7|40423.5|111
1736744400000|2025-01-13 05:00:00|40479.3|40428|40475.6|40425.6|40489.6|40438.7|40458.4|40420.3|137
1736744700000|2025-01-13 05:05:00|40475.5|40425.5|40471.5|40421.5|40476.6|40437.4|40454.4|40418.3|110
1736745000000|2025-01-13 05:10:00|40471.3|40418.9|40470.5|40418.6|40475.5|40434.7|40452.1|40413.5|121
1736745300000|2025-01-13 05:15:00|40470.7|40416.2|40473.2|40420.5|40477.5|40435|40453.6|40413|101
1736745600000|2025-01-13 05:20:00|40473.4|40420.6|40474.7|40420.3|40480.1|40437.2|40454.9|40415.7|141
1736745900000|2025-01-13 05:25:00|40455.2|40435.2|40473.9|40418.6|40482|40436.9|40452.2|40417.2|125
1736746200000|2025-01-13 05:30:00|40473.6|40419|40474.3|40424.3|40482.6|40430.1|40469.8|40417.1|180
1736746500000|2025-01-13 05:35:00|40472.4|40422.4|40468.5|40418.5|40475.1|40436.9|40452.9|40415|129
1736746800000|2025-01-13 05:40:00|40468.4|40418.4|40446.3|40426.3|40473.9|40431.4|40446.3|40404.1|147
1736747100000|2025-01-13 05:45:00|40446.5|40426.5|40445.9|40425.9|40454.8|40434.8|40445.2|40425.2|153
1736747400000|2025-01-13 05:50:00|40445.3|40425.3|40431.9|40411.9|40445.3|40425.3|40430.2|40410.2|237
1736747700000|2025-01-13 05:55:00|40432.3|40412.3|40435.6|40415.6|40437.1|40417.1|40429|40409|243
1736748000000|2025-01-13 06:00:00|40439.3|40419.3|40450.2|40391.5|40457.2|40419.5|40430.3|40386|177
1736748300000|2025-01-13 06:05:00|40450|40391.7|40445.6|40395.6|40451.3|40395.6|40437.6|40379.1|201
1736748600000|2025-01-13 06:10:00|40446.4|40396.4|40441.6|40387.2|40447.7|40396.5|40439.5|40385.1|239
1736748900000|2025-01-13 06:15:00|40444.4|40387.3|40447.9|40391.8|40452.5|40399.1|40438.5|40380.4|287
1736749200000|2025-01-13 06:20:00|40446.1|40392.2|40458.6|40402.2|40463.7|40409.7|40442.6|40388.1|284
1736749500000|2025-01-13 06:25:00|40458.3|40405|40463.4|40413.4|40468.7|40414.6|40452.9|40400|258
1736749800000|2025-01-13 06:30:00|40462.1|40412.1|40446.2|40396.2|40463.3|40413.3|40445.6|40394.4|206
1736750100000|2025-01-13 06:35:00|40446|40396|40454.5|40400.6|40477|40405.2|40445.9|40387.5|233
1736750400000|2025-01-13 06:40:00|40455.9|40402.6|40447.1|40390.8|40461.9|40409|40446|40387.5|202
1736750700000|2025-01-13 06:45:00|40447|40390.2|40452.6|40402.6|40463.2|40402.6|40442|40381.6|152
1736751000000|2025-01-13 06:50:00|40452.5|40402.3|40452.3|40400.7|40463.5|40415.2|40432.1|40385.2|242
1736751300000|2025-01-13 06:55:00|40449.2|40397.6|40445|40395|40464.5|40406.2|40439.1|40387.7|268
1736751600000|2025-01-13 07:00:00|40429.9|40409.9|40427.1|40377.1|40450.2|40421.7|40421.9|40371.9|459
1736751900000|2025-01-13 07:05:00|40427.4|40377.4|40400.5|40380.5|40430.4|40409.1|40395.7|40373.9|309
1736752200000|2025-01-13 07:10:00|40401.1|40381.1|40415.7|40395.7|40418|40398|40382.8|40362.8|144
1736752500000|2025-01-13 07:15:00|40413.9|40393.9|40421.2|40401.2|40440|40420|40413.8|40393.8|181
1736752800000|2025-01-13 07:20:00|40421|40401|40436.2|40416.2|40438.8|40418.8|40414.5|40394.5|184
1736753100000|2025-01-13 07:25:00|40436.3|40416.3|40481.6|40461.6|40487.5|40467.5|40436.1|40416.1|224
1736753400000|2025-01-13 07:30:00|40481.5|40461.5|40464.9|40444.9|40502.2|40479|40463.1|40443.1|149
1736753700000|2025-01-13 07:35:00|40464.7|40444.7|40482|40462|40490.2|40470.2|40456.2|40436.2|250
1736754000000|2025-01-13 07:40:00|40483.1|40463.1|40500.5|40480.5|40514.9|40494.9|40483.1|40463.1|186
1736754300000|2025-01-13 07:45:00|40499.3|40479.3|40463.3|40443.3|40499.3|40479.3|40463.3|40443.3|182
1736754600000|2025-01-13 07:50:00|40463.2|40443.2|40457.9|40437.9|40467.8|40447.8|40449.4|40429.4|168
1736754900000|2025-01-13 07:55:00|40457.8|40437.8|40480.8|40460.8|40490.5|40470.5|40457.8|40437.8|399
1736755200000|2025-01-13 08:00:00|40484.6|40464.6|40459.9|40439.9|40491.7|40471.7|40450.6|40430.6|248
1736755500000|2025-01-13 08:05:00|40460.2|40440.2|40445.7|40425.7|40468.4|40448.4|40441.8|40421.8|234
1736755800000|2025-01-13 08:10:00|40445.6|40425.6|40426.2|40406.2|40448.3|40428.3|40422.4|40402.4|236
1736756100000|2025-01-13 08:15:00|40426|40406|40426|40406|40435.8|40415.8|40417.9|40397.9|246
1736756400000|2025-01-13 08:20:00|40425.2|40405.2|40443.6|40423.6|40447.6|40427.6|40421.6|40401.6|242
1736756700000|2025-01-13 08:25:00|40443.5|40423.5|40447.9|40427.9|40457|40437|40439.2|40419.2|239
1736757000000|2025-01-13 08:30:00|40448|40428|40451|40431|40457.8|40437.8|40432.4|40412.4|263
1736757300000|2025-01-13 08:35:00|40451.2|40431.2|40458.6|40438.6|40466.6|40446.6|40440.5|40420.5|282
1736757600000|2025-01-13 08:40:00|40460.9|40440.9|40434.1|40414.1|40470.8|40450.8|40429.2|40409.2|269
1736757900000|2025-01-13 08:45:00|40433|40413|40460.4|40440.4|40462.5|40442.5|40428.4|40408.4|298
1736758200000|2025-01-13 08:50:00|40459.9|40439.9|40428.6|40408.6|40459.9|40439.9|40426.6|40406.6|279
1736758500000|2025-01-13 08:55:00|40429.3|40409.3|40418|40398|40437.6|40417.6|40414.8|40394.8|222
1736758800000|2025-01-13 09:00:00|40418.1|40398.1|40448.1|40428.1|40452|40432|40412|40392|299
1736759100000|2025-01-13 09:05:00|40447.3|40427.3|40462.3|40442.3|40469.5|40449.5|40430.7|40410.7|330
1736759400000|2025-01-13 09:10:00|40463.1|40443.1|40467|40447|40470.5|40450.5|40455.6|40435.6|243
1736759700000|2025-01-13 09:15:00|40467.5|40447.5|40473|40453|40494.8|40474.8|40466.5|40446.5|253
1736760000000|2025-01-13 09:20:00|40473.8|40453.8|40586|40566|40588.1|40568.1|40473.8|40453.8|309
1736760300000|2025-01-13 09:25:00|40588|40568|40606.1|40586.1|40647.1|40627.1|40558.5|40538.5|518
1736760600000|2025-01-13 09:30:00|40605.8|40585.8|40618.4|40598.4|40626.8|40606.8|40569.3|40549.3|377
1736760900000|2025-01-13 09:35:00|40617.6|40597.6|40593.3|40573.3|40631.8|40611.8|40589.3|40569.3|356
1736761200000|2025-01-13 09:40:00|40594.2|40574.2|40586.5|40566.5|40612.8|40592.8|40585.3|40565.3|250
1736761500000|2025-01-13 09:45:00|40585.6|40565.6|40581|40561|40585.6|40565.6|40565.4|40545.4|258
1736761800000|2025-01-13 09:50:00|40581.1|40561.1|40636.7|40616.7|40641.4|40621.4|40580.6|40560.6|338
1736762100000|2025-01-13 09:55:00|40636.8|40616.8|40643.6|40623.6|40650.8|40630.8|40620.5|40600.5|376
1736762400000|2025-01-13 10:00:00|40645.3|40625.3|40629.4|40609.4|40670.9|40650.9|40627.2|40607.2|399
1736762700000|2025-01-13 10:05:00|40629.5|40609.5|40636.6|40616.6|40653|40633|40627|40607|367
1736763000000|2025-01-13 10:10:00|40637|40617|40594.3|40574.3|40639.4|40619.4|40594.3|40574.3|212
1736763300000|2025-01-13 10:15:00|40594.2|40574.2|40595|40575|40615|40595|40591.1|40571.1|228
1736763600000|2025-01-13 10:20:00|40594.7|40574.7|40587.1|40567.1|40599.4|40579.4|40584.6|40564.6|186
1736763900000|2025-01-13 10:25:00|40587.8|40567.8|40611.9|40591.9|40612.7|40592.7|40585.7|40565.7|170
1736764200000|2025-01-13 10:30:00|40611.4|40591.4|40616.8|40596.8|40627.6|40607.6|40606.6|40586.6|340
1736764500000|2025-01-13 10:35:00|40617.2|40597.2|40614|40594|40628.4|40608.4|40610|40590|284
1736764800000|2025-01-13 10:40:00|40614.1|40594.1|40617.1|40597.1|40627.8|40607.8|40613.6|40593.6|199
1736765100000|2025-01-13 10:45:00|40616.9|40596.9|40618|40598|40618.6|40598.6|40596.3|40576.3|169
1736765400000|2025-01-13 10:50:00|40618.2|40598.2|40577.8|40557.8|40618.7|40598.7|40569.7|40549.7|180
1736765700000|2025-01-13 10:55:00|40578.6|40558.6|40583.8|40563.8|40588.3|40568.3|40572.5|40552.5|203
1736766000000|2025-01-13 11:00:00|40582.8|40562.8|40631.8|40611.8|40632.6|40612.6|40568.1|40548.1|302
1736766300000|2025-01-13 11:05:00|40631.7|40611.7|40634.6|40614.6|40645.4|40625.4|40620.4|40600.4|211
1736766600000|2025-01-13 11:10:00|40634.4|40614.4|40641.9|40621.9|40656.1|40636.1|40630.2|40610.2|220
1736766900000|2025-01-13 11:15:00|40642.1|40622.1|40670|40650|40670.3|40650.3|40639|40619|250
1736767200000|2025-01-13 11:20:00|40670.2|40650.2|40667.6|40647.6|40676.3|40656.3|40662.2|40642.2|321
1736767500000|2025-01-13 11:25:00|40667.5|40647.5|40654.2|40634.2|40679.7|40659.7|40650.4|40630.4|220
1736767800000|2025-01-13 11:30:00|40655.1|40635.1|40629.7|40609.7|40664.2|40644.2|40627.9|40607.9|195
1736768100000|2025-01-13 11:35:00|40630.1|40610.1|40605.2|40585.2|40631.2|40611.2|40600.2|40580.2|204
1736768400000|2025-01-13 11:40:00|40606.1|40586.1|40607|40587|40609.9|40589.9|40590|40570|252
1736768700000|2025-01-13 11:45:00|40607.7|40587.7|40604.3|40584.3|40613.6|40593.6|40603.2|40583.2|189
1736769000000|2025-01-13 11:50:00|40605.2|40585.2|40623.8|40603.8|40629.8|40609.8|40600.3|40580.3|193
1736769300000|2025-01-13 11:55:00|40623.9|40603.9|40619.5|40599.5|40627.5|40607.5|40617.4|40597.4|178
1736769600000|2025-01-13 12:00:00|40619|40599|40635.8|40615.8|40635.8|40615.8|40601.9|40581.9|280
1736769900000|2025-01-13 12:05:00|40635.2|40615.2|40643.1|40623.1|40644|40624|40629|40609|239
1736770200000|2025-01-13 12:10:00|40643|40623|40615.4|40595.4|40643|40623|40613.5|40593.5|243
1736770500000|2025-01-13 12:15:00|40616.3|40596.3|40629.9|40609.9|40637.7|40617.7|40614.7|40594.7|227
1736770800000|2025-01-13 12:20:00|40629.6|40609.6|40613|40593|40629.6|40609.6|40612.4|40592.4|250
1736771100000|2025-01-13 12:25:00|40613.1|40593.1|40638.4|40618.4|40640.7|40620.7|40612.8|40592.8|232
1736771400000|2025-01-13 12:30:00|40637.1|40617.1|40586.5|40566.5|40637.1|40617.1|40586.5|40566.5|360
1736771700000|2025-01-13 12:35:00|40587.1|40567.1|40582.8|40562.8|40590.1|40570.1|40577.6|40557.6|246
1736772000000|2025-01-13 12:40:00|40582.7|40562.7|40569.7|40549.7|40582.7|40562.7|40557|40537|275
1736772300000|2025-01-13 12:45:00|40569.1|40549.1|40536.5|40516.5|40571.3|40551.3|40535.6|40515.6|232
1736772600000|2025-01-13 12:50:00|40535.9|40515.9|40547.1|40527.1|40552.1|40532.1|40530|40510|220
1736772900000|2025-01-13 12:55:00|40547.9|40527.9|40518|40498|40547.9|40527.9|40513.3|40493.3|328
1736773200000|2025-01-13 13:00:00|40517.3|40497.3|40541|40521|40545.3|40525.3|40513.3|40493.3|283
1736773500000|2025-01-13 13:05:00|40540.9|40520.9|40575.4|40555.4|40575.6|40555.6|40540.9|40520.9|239
1736773800000|2025-01-13 13:10:00|40574.6|40554.6|40588.3|40568.3|40601.8|40581.8|40566.3|40546.3|386
1736774100000|2025-01-13 13:15:00|40587.7|40567.7|40569.1|40549.1|40592.2|40572.2|40567.6|40547.6|235
1736774400000|2025-01-13 13:20:00|40567.6|40547.6|40534.9|40514.9|40574.5|40554.5|40529.9|40509.9|267
1736774700000|2025-01-13 13:25:00|40535.5|40515.5|40514|40494|40537.9|40517.9|40509.4|40489.4|315
1736775000000|2025-01-13 13:30:00|40513.3|40493.3|40477.1|40457.1|40513.3|40493.3|40472|40452|323
1736775300000|2025-01-13 13:35:00|40479.7|40459.7|40464.5|40444.5|40482.9|40462.9|40455.7|40435.7|274
1736775600000|2025-01-13 13:40:00|40465.3|40445.3|40491.2|40471.2|40494.9|40474.9|40465.3|40445.3|205
1736775900000|2025-01-13 13:45:00|40490.3|40470.3|40469.5|40449.5|40492.4|40472.4|40468.7|40448.7|160
1736776200000|2025-01-13 13:50:00|40469.9|40449.9|40499.6|40479.6|40499.6|40479.6|40469.1|40449.1|176
1736776500000|2025-01-13 13:55:00|40499.5|40479.5|40495.6|40475.6|40509.2|40489.2|40485.5|40465.5|220
1736776800000|2025-01-13 14:00:00|40495.5|40475.5|40509.3|40489.3|40512|40492|40494.2|40474.2|319
1736777100000|2025-01-13 14:05:00|40507.7|40487.7|40537.4|40517.4|40548.6|40528.6|40506.1|40486.1|323
1736777400000|2025-01-13 14:10:00|40537.1|40517.1|40525.9|40505.9|40539.6|40519.6|40520.6|40500.6|324
1736777700000|2025-01-13 14:15:00|40526.1|40506.1|40522.2|40502.2|40533.6|40513.6|40503.7|40483.7|405
1736778000000|2025-01-13 14:20:00|40521.4|40501.4|40510.1|40490.1|40521.4|40501.4|40496.1|40476.1|354
1736778300000|2025-01-13 14:25:00|40510|40490|40521.1|40501.1|40521.6|40501.6|40502|40482|349
1736778600000|2025-01-13 14:30:00|40518.5|40498.5|40516.3|40496.3|40531.1|40511.1|40513.4|40493.4|409
1736778900000|2025-01-13 14:35:00|40517.9|40497.9|40541.1|40521.1|40541.2|40521.2|40516|40496|334
1736779200000|2025-01-13 14:40:00|40539.7|40519.7|40530.8|40510.8|40547.8|40527.8|40528.2|40508.2|437
1736779500000|2025-01-13 14:45:00|40531.2|40511.2|40521.3|40501.3|40535.9|40515.9|40511.6|40491.6|350
1736779800000|2025-01-13 14:50:00|40521.4|40501.4|40522.3|40502.3|40534.7|40514.7|40516.2|40496.2|377
1736780100000|2025-01-13 14:55:00|40522.4|40502.4|40494.5|40474.5|40522.4|40502.4|40488|40468|400
1736780400000|2025-01-13 15:00:00|40494.3|40474.3|40512.6|40492.6|40519.8|40499.8|40488.3|40468.3|210
1736780700000|2025-01-13 15:05:00|40511.7|40491.7|40518.2|40498.2|40519.4|40499.4|40499|40479|256
1736781000000|2025-01-13 15:10:00|40518|40498|40537.3|40517.3|40545.9|40525.9|40516.7|40496.7|264
1736781300000|2025-01-13 15:15:00|40538|40518|40531.5|40511.5|40545.2|40525.2|40527.2|40507.2|280
1736781600000|2025-01-13 15:20:00|40531.4|40511.4|40542|40522|40545.8|40525.8|40519.9|40499.9|297
1736781900000|2025-01-13 15:25:00|40542.1|40522.1|40540|40520|40547|40527|40537.6|40517.6|293
1736782200000|2025-01-13 15:30:00|40540.5|40520.5|40551.6|40531.6|40552.4|40532.4|40533.6|40513.6|303
1736782500000|2025-01-13 15:35:00|40551.4|40531.4|40542.9|40522.9|40551.4|40531.4|40528.6|40508.6|253
1736782800000|2025-01-13 15:40:00|40541.9|40521.9|40541.6|40521.6|40546.3|40526.3|40538.4|40518.4|212
1736783100000|2025-01-13 15:45:00|40542.1|40522.1|40496.1|40476.1|40542.1|40522.1|40496|40476|375
1736783400000|2025-01-13 15:50:00|40496.2|40476.2|40510.6|40490.6|40524.1|40504.1|40496.2|40476.2|434
1736783700000|2025-01-13 15:55:00|40510.9|40490.9|40521.8|40501.8|40523.4|40503.4|40498.4|40478.4|280
1736784000000|2025-01-13 16:00:00|40521.1|40501.1|40534.2|40514.2|40537.4|40517.4|40514.1|40494.1|395
1736784300000|2025-01-13 16:05:00|40534.3|40514.3|40520.8|40500.8|40537.2|40517.2|40520.8|40500.8|327
1736784600000|2025-01-13 16:10:00|40520.4|40500.4|40495.5|40475.5|40521.6|40501.6|40494.1|40474.1|295
1736784900000|2025-01-13 16:15:00|40495.1|40475.1|40513.4|40493.4|40515.9|40495.9|40492.9|40472.9|348
1736785200000|2025-01-13 16:20:00|40513.3|40493.3|40502.1|40482.1|40523.5|40503.5|40497|40477|313
1736785500000|2025-01-13 16:25:00|40502.6|40482.6|40470|40450|40506.2|40486.2|40469.8|40449.8|340
1736785800000|2025-01-13 16:30:00|40470.1|40450.1|40451.9|40431.9|40471.3|40451.3|40447.7|40427.7|378
1736786100000|2025-01-13 16:35:00|40451.5|40431.5|40451.8|40431.8|40469.9|40449.9|40444|40424|351
1736786400000|2025-01-13 16:40:00|40451.7|40431.7|40438.5|40418.5|40451.7|40431.7|40434.9|40414.9|403
1736786700000|2025-01-13 16:45:00|40438.7|40418.7|40443.5|40423.5|40450.2|40430.2|40434|40414|213
1736787000000|2025-01-13 16:50:00|40443.3|40423.3|40445.1|40425.1|40451|40431|40432.1|40412.1|194
1736787300000|2025-01-13 16:55:00|40445.3|40425.3|40472.2|40452.2|40472.9|40452.9|40439.9|40419.9|235
1736787600000|2025-01-13 17:00:00|40470.2|40450.2|40458.4|40438.4|40476.7|40456.7|40448.7|40428.7|334
1736787900000|2025-01-13 17:05:00|40458.9|40438.9|40448.2|40428.2|40466.9|40446.9|40442|40422|353
1736788200000|2025-01-13 17:10:00|40447.8|40427.8|40452.9|40432.9|40462.2|40442.2|40443.1|40423.1|413
1736788500000|2025-01-13 17:15:00|40452.7|40432.7|40437.2|40417.2|40452.7|40432.7|40432.9|40412.9|254
1736788800000|2025-01-13 17:20:00|40437.4|40417.4|40444.6|40424.6|40448.3|40428.3|40436.1|40416.1|291
1736789100000|2025-01-13 17:25:00|40444.8|40424.8|40436|40416|40447|40427|40430.7|40410.7|231
1736789400000|2025-01-13 17:30:00|40436.5|40416.5|40435.1|40415.1|40447.6|40427.6|40429.7|40409.7|178
1736789700000|2025-01-13 17:35:00|40435.9|40415.9|40433.8|40413.8|40441.6|40421.6|40432.3|40412.3|175
1736790000000|2025-01-13 17:40:00|40434.1|40414.1|40439.8|40419.8|40442.4|40422.4|40430.3|40410.3|158
1736790300000|2025-01-13 17:45:00|40439.5|40419.5|40444.9|40424.9|40445.8|40425.8|40435.7|40415.7|141
1736790600000|2025-01-13 17:50:00|40445.1|40425.1|40431.8|40411.8|40452.4|40432.4|40431.4|40411.4|150
1736790900000|2025-01-13 17:55:00|40431.5|40411.5|40428.4|40408.4|40434.5|40414.5|40423.7|40403.7|140
1736791200000|2025-01-13 18:00:00|40421.7|40401.7|40438.6|40418.6|40442.2|40422.2|40416.4|40396.4|279
1736791500000|2025-01-13 18:05:00|40438.7|40418.7|40445.5|40425.5|40447.6|40427.6|40432.3|40412.3|250
1736791800000|2025-01-13 18:10:00|40445.3|40425.3|40435.2|40415.2|40445.3|40425.3|40433|40413|254
1736792100000|2025-01-13 18:15:00|40438.3|40418.3|40450.1|40430.1|40454|40434|40435.6|40415.6|246
1736792400000|2025-01-13 18:20:00|40449.7|40429.7|40448.7|40428.7|40452.1|40432.1|40445.8|40425.8|190
1736792700000|2025-01-13 18:25:00|40448|40428|40442.4|40422.4|40448.7|40428.7|40441.7|40421.7|226
1736793000000|2025-01-13 18:30:00|40440.7|40420.7|40419.9|40399.9|40440.7|40420.7|40417.9|40397.9|184
1736793300000|2025-01-13 18:35:00|40420.4|40400.4|40426.9|40406.9|40435.3|40415.3|40420.4|40400.4|133
1736793600000|2025-01-13 18:40:00|40427|40407|40418.9|40398.9|40429|40409|40418.9|40398.9|163
1736793900000|2025-01-13 18:45:00|40418.8|40398.8|40407.2|40387.2|40420.2|40400.2|40405|40385|131
1736794200000|2025-01-13 18:50:00|40407.3|40387.3|40424.3|40404.3|40424.5|40404.5|40407.3|40387.3|165
1736794500000|2025-01-13 18:55:00|40425.3|40405.3|40427.8|40407.8|40430.4|40410.4|40425|40405|118
1736794800000|2025-01-13 19:00:00|40426|40406|40449|40429|40449.4|40429.4|40425.1|40405.1|207
1736795100000|2025-01-13 19:05:00|40448.6|40428.6|40426.2|40406.2|40450.7|40430.7|40421.5|40401.5|524
1736795400000|2025-01-13 19:10:00|40425.7|40405.7|40433.7|40413.7|40435.7|40415.7|40418.1|40398.1|282
1736795700000|2025-01-13 19:15:00|40435.3|40415.3|40439.8|40419.8|40439.8|40419.8|40432.9|40412.9|111
1736796000000|2025-01-13 19:20:00|40439.7|40419.7|40435.2|40415.2|40440.1|40420.1|40430|40410|160
1736796300000|2025-01-13 19:25:00|40435.1|40415.1|40424.4|40404.4|40436|40416|40424.1|40404.1|170
1736796600000|2025-01-13 19:30:00|40425.2|40405.2|40439.6|40419.6|40440.4|40420.4|40424.2|40404.2|128
1736796900000|2025-01-13 19:35:00|40438.4|40418.4|40442|40422|40442|40422|40432.6|40412.6|127
1736797200000|2025-01-13 19:40:00|40441.9|40421.9|40437.2|40417.2|40445.8|40425.8|40434.9|40414.9|137
1736797500000|2025-01-13 19:45:00|40439.2|40419.2|40451.3|40431.3|40452.7|40432.7|40436.5|40416.5|160
1736797800000|2025-01-13 19:50:00|40451|40431|40455.6|40435.6|40457.8|40437.8|40439.2|40419.2|199
1736798100000|2025-01-13 19:55:00|40455.4|40435.4|40457.9|40437.9|40458.5|40438.5|40441.3|40421.3|277
1736798400000|2025-01-13 20:00:00|40459.5|40439.5|40452|40432|40459.6|40439.6|40448.7|40428.7|211
1736798700000|2025-01-13 20:05:00|40452.3|40432.3|40441.7|40421.7|40452.3|40432.3|40434.1|40414.1|186
1736799000000|2025-01-13 20:10:00|40442.2|40422.2|40436.8|40416.8|40442.4|40422.4|40434.3|40414.3|127
1736799300000|2025-01-13 20:15:00|40437|40417|40428.8|40408.8|40437.8|40417.8|40427.7|40407.7|180
1736799600000|2025-01-13 20:20:00|40428.9|40408.9|40436.3|40416.3|40439.2|40419.2|40423.4|40403.4|154
1736799900000|2025-01-13 20:25:00|40436.4|40416.4|40438.2|40418.2|40439.7|40419.7|40430.3|40410.3|137
1736800200000|2025-01-13 20:30:00|40438.4|40418.4|40429.9|40409.9|40442.9|40422.9|40429.9|40409.9|150
1736800500000|2025-01-13 20:35:00|40429.6|40409.6|40437.7|40417.7|40437.7|40417.7|40420.9|40400.9|144
1736800800000|2025-01-13 20:40:00|40437.9|40417.9|40443.7|40423.7|40445.3|40425.3|40437.6|40417.6|140
1736801100000|2025-01-13 20:45:00|40451.1|40431.1|40436.2|40416.2|40483.1|40446.2|40432.5|40398|667
1736801400000|2025-01-13 20:50:00|40436.9|40416.9|40459.1|40393.8|40468.1|40417.6|40434.1|40391.3|470
1736801700000|2025-01-13 20:55:00|40454.2|40394.5|40427.3|40407.3|40464.8|40414.3|40415.3|40380.3|744
1736802000000|2025-01-13 21:00:00|40446.2|40396.2|40425.3|40405.3|40450.3|40416.6|40415|40389.2|469
1736802300000|2025-01-13 21:05:00|40425.9|40405.9|40422.3|40402.3|40440.9|40408.7|40419.5|40389.2|217
1736802600000|2025-01-13 21:10:00|40420.9|40400.9|40424.8|40404.8|40430.8|40410.8|40420.3|40400.3|214
1736802900000|2025-01-13 21:15:00|40424.2|40404.2|40422.4|40402.4|40426.9|40406.9|40416.8|40396.8|210
1736803200000|2025-01-13 21:20:00|40421.3|40401.3|40402.9|40382.9|40423.2|40403.2|40402.2|40382.2|170
1736803500000|2025-01-13 21:25:00|40402.8|40382.8|40398.1|40378.1|40405.1|40385.1|40398.1|40378.1|94
1736803800000|2025-01-13 21:30:00|40397.5|40377.5|40396.1|40376.1|40401.2|40381.2|40394.2|40374.2|115
1736804100000|2025-01-13 21:35:00|40396.2|40376.2|40399.7|40379.7|40400.7|40380.7|40395.5|40375.5|75
1736804400000|2025-01-13 21:40:00|40399.6|40379.6|40410.1|40336.1|40423|40380.9|40367.1|40327.5|253
1736804700000|2025-01-13 21:45:00|40407.9|40333.9|40391.5|40315.9|40422.7|40339.8|40381.9|40301.5|348
1736805000000|2025-01-13 21:50:00|40404.4|40322.1|40376.4|40263.7|40414.6|40325.8|40355.8|40255.4|316
1736805300000|2025-01-13 21:55:00|40397.9|40277.9|40388.6|40268.6|40401.6|40281.6|40339.1|40231.8|333
1736805600000|2025-01-13 22:00:00|40388.7|40268.7|40385.5|40265.5|40400.4|40280.4|40379|40259|32
1736805900000|2025-01-13 22:05:00|40385|40265|40391.9|40271.9|40406.5|40286.5|40381.5|40261.5|135
1736806200000|2025-01-13 22:10:00|40391|40271|40356.5|40236.5|40392.1|40272.1|40330.7|40210.7|205
1736806500000|2025-01-13 22:15:00|40358|40238|40354.5|40234.5|40360.5|40240.5|40342.5|40222.5|103
1736806800000|2025-01-13 22:20:00|40354.4|40234.4|40312|40192|40354.5|40234.5|40302.3|40182.3|330
1736807100000|2025-01-13 22:25:00|40306.7|40186.7|40285|40165|40330.1|40210.1|40272|40152|472
1736807400000|2025-01-13 22:30:00|40294.4|40174.4|40280.6|40160.6|40299.1|40179.1|40266.2|40146.2|171
1736807700000|2025-01-13 22:35:00|40280.7|40160.7|40277.2|40157.2|40280.8|40160.8|40276.7|40156.7|168
1736808000000|2025-01-13 22:40:00|40278|40158|40273|40153|40278|40158|40270.4|40150.4|122
1736808300000|2025-01-13 22:45:00|40273.9|40153.9|40248.5|40128.5|40274.3|40154.3|40241.1|40121.1|219
1736808600000|2025-01-13 22:50:00|40246.9|40126.9|40281.1|40161.1|40282.8|40162.8|40209|40089|203
1736808900000|2025-01-13 22:55:00|40280.8|40160.8|40321|40201|40321.1|40201.1|40261.8|40141.8|182
1736809200000|2025-01-13 23:00:00|40305.1|40185.1|40312.8|40192.8|40331.6|40211.6|40285.4|40165.4|336
1736809500000|2025-01-13 23:05:00|40311.2|40191.2|40314.2|40194.2|40325.6|40205.6|40311.2|40191.2|183
1736809800000|2025-01-13 23:10:00|40313.6|40193.6|40294.7|40174.7|40315.3|40195.3|40290.2|40170.2|162
1736810100000|2025-01-13 23:15:00|40297|40177|40288.1|40168.1|40297|40177|40275.8|40155.8|106
1736810400000|2025-01-13 23:20:00|40287.6|40167.6|40281.6|40161.6|40294|40174|40280.4|40160.4|126
1736810700000|2025-01-13 23:25:00|40281.4|40161.4|40265.3|40145.3|40281.4|40161.4|40262.6|40142.6|140
1736811000000|2025-01-13 23:30:00|40266.8|40146.8|40242.4|40122.4|40267|40147|40239|40119|302
1736811300000|2025-01-13 23:35:00|40241.6|40121.6|40261.1|40141.1|40265.5|40145.5|40240.5|40120.5|269
1736811600000|2025-01-13 23:40:00|40260.8|40140.8|40268.9|40148.9|40274.2|40154.2|40251.2|40131.2|238
1736811900000|2025-01-13 23:45:00|40269|40149|40264.2|40144.2|40271.8|40151.8|40254.3|40134.3|215
1736812200000|2025-01-13 23:50:00|40264.5|40144.5|40283.3|40163.3|40287.7|40167.7|40263.9|40143.9|244
1736812500000|2025-01-13 23:55:00|40283.2|40163.2|40286.1|40166.1|40291.5|40171.5|40277.9|40157.9|238
1736812800000|2025-01-14 00:00:00|40287|40167|40287.5|40167.5|40319.4|40199.4|40282.9|40162.9|379
1736813100000|2025-01-14 00:05:00|40287.4|40167.4|40275.9|40155.9|40290.7|40170.7|40270.8|40150.8|269
1736813400000|2025-01-14 00:10:00|40276|40156|40298.7|40178.7|40299.1|40179.1|40274|40154|256
1736813700000|2025-01-14 00:15:00|40297.2|40177.2|40295.7|40175.7|40300|40180|40287.8|40167.8|107
1736814000000|2025-01-14 00:20:00|40295.9|40175.9|40299.4|40179.4|40301.7|40181.7|40295.9|40175.9|61
1736814300000|2025-01-14 00:25:00|40299.3|40179.3|40308.3|40188.3|40318.3|40198.3|40299|40179|91
1736814600000|2025-01-14 00:30:00|40315.2|40195.2|40312.4|40192.4|40324.4|40204.4|40306.4|40186.4|102
1736814900000|2025-01-14 00:35:00|40311.8|40191.8|40302.7|40182.7|40311.8|40191.8|40297.2|40177.2|79
1736815200000|2025-01-14 00:40:00|40316.6|40196.6|40342|40222|40344.7|40224.7|40304.5|40184.5|110
1736815500000|2025-01-14 00:45:00|40338.5|40218.5|40329.2|40209.2|40338.5|40218.5|40320.5|40200.5|104
1736815800000|2025-01-14 00:50:00|40328.4|40208.4|40335.8|40215.8|40337.1|40217.1|40318.1|40198.1|114
1736816100000|2025-01-14 00:55:00|40327.6|40207.6|40341|40221|40341.7|40221.7|40313.8|40193.8|121
1736816400000|2025-01-14 01:00:00|40342.7|40222.7|40285.5|40235.5|40344.9|40254.6|40285.2|40216.2|291
1736816700000|2025-01-14 01:05:00|40284.9|40234.9|40279.9|40229.9|40296.3|40246.3|40279.5|40229.5|180
1736817000000|2025-01-14 01:10:00|40279.5|40229.5|40290.3|40239.6|40302.2|40243.6|40279.2|40229.2|299
1736817300000|2025-01-14 01:15:00|40301.7|40226.3|40299.8|40228.7|40306.5|40241.6|40283.5|40220.1|159
1736817600000|2025-01-14 01:20:00|40288.9|40238.9|40296.3|40221.8|40308.5|40257.8|40274.8|40221.6|150
1736817900000|2025-01-14 01:25:00|40296.4|40225.8|40293.6|40226.1|40305|40258.4|40269|40223.7|108
1736818200000|2025-01-14 01:30:00|40271.7|40251.7|40272.7|40252.7|40285.5|40265.5|40261|40241|482
1736818500000|2025-01-14 01:35:00|40273|40253|40265.8|40245.8|40281|40261|40265.5|40245.5|300
1736818800000|2025-01-14 01:40:00|40265.5|40245.5|40275.9|40223|40279.4|40251.4|40247.9|40219.6|308
1736819100000|2025-01-14 01:45:00|40276|40222.8|40277.6|40223.5|40288.2|40238.7|40258.7|40216|339
1736819400000|2025-01-14 01:50:00|40277.5|40223.7|40272.6|40222.6|40288.5|40239.6|40258.8|40219.9|365
1736819700000|2025-01-14 01:55:00|40272.7|40222.7|40246.1|40226.1|40272.7|40243.5|40242.9|40220.4|254
1736820000000|2025-01-14 02:00:00|40247.4|40227.4|40250.3|40230.3|40254.4|40234.4|40239.9|40219.9|211
1736820300000|2025-01-14 02:05:00|40250.4|40230.4|40263.7|40243.7|40285|40249.4|40246.5|40215.8|228
1736820600000|2025-01-14 02:10:00|40264.1|40244.1|40281.1|40231.1|40284.4|40244.1|40264.1|40222.5|151
1736820900000|2025-01-14 02:15:00|40292.5|40221.2|40281.4|40231.4|40298|40239|40278|40218.1|128
1736821200000|2025-01-14 02:20:00|40281.5|40231.5|40285.9|40214.1|40294.7|40234.4|40271.1|40206.3|124
1736821500000|2025-01-14 02:25:00|40285.6|40214.2|40281.3|40210.7|40292.5|40227.6|40265.2|40201.2|126
1736821800000|2025-01-14 02:30:00|40281.6|40211|40288.1|40217.7|40291.4|40229.6|40271.6|40210.3|117
1736822100000|2025-01-14 02:35:00|40288|40227.8|40269.2|40249.2|40292.7|40249.2|40259.4|40211.2|122
1736822400000|2025-01-14 02:40:00|40267.3|40247.3|40300.6|40229.4|40309.6|40261.6|40266.6|40220.6|161
1736822700000|2025-01-14 02:45:00|40292.4|40242.4|40284.1|40211.8|40295.3|40252.8|40257.5|40211.5|138
1736823000000|2025-01-14 02:50:00|40283.2|40212.6|40284.4|40217.7|40287.8|40243.4|40254.1|40205.8|155
1736823300000|2025-01-14 02:55:00|40284.6|40217.9|40257.2|40237.2|40289.1|40246.4|40256.2|40210.6|120
1736823600000|2025-01-14 03:00:00|40259.2|40239.2|40277.6|40210.1|40284.9|40241|40251.7|40206.7|141
1736823900000|2025-01-14 03:05:00|40277.5|40233.4|40247.3|40180.9|40277.5|40233.4|40230.7|40180.9|114
1736824200000|2025-01-14 03:10:00|40246.3|40179.9|40221.1|40201.1|40248.4|40205.5|40215.2|40166.3|121
1736824500000|2025-01-14 03:15:00|40224.4|40204.4|40234.1|40214.1|40235|40215|40221.8|40201.8|238
1736824800000|2025-01-14 03:20:00|40233.9|40213.9|40230.1|40210.1|40246.7|40215.2|40227.9|40192.1|169
1736825100000|2025-01-14 03:25:00|40233.5|40213.5|40221|40201|40247.7|40213.5|40220.8|40188.8|179
1736825400000|2025-01-14 03:30:00|40245.1|40173.8|40216.6|40196.6|40249.1|40205|40214.4|40168.5|138
1736825700000|2025-01-14 03:35:00|40217.9|40197.9|40245|40175.5|40247|40200.9|40211.9|40168.2|118
1736826000000|2025-01-14 03:40:00|40245.1|40175.3|40237.2|40187.2|40248.8|40190.5|40232.6|40172.3|106
1736826300000|2025-01-14 03:45:00|40236.9|40186.9|40252.4|40186.2|40257|40213.3|40227.8|40174.9|143
1736826600000|2025-01-14 03:50:00|40252.3|40187.6|40254|40185.4|40257.3|40213.4|40226.9|40183.4|116
1736826900000|2025-01-14 03:55:00|40244.9|40194.9|40230.9|40210.9|40257.1|40213|40228.7|40181.2|104
1736827200000|2025-01-14 04:00:00|40230.8|40210.8|40261|40194.7|40261.2|40219.7|40230.8|40188|99
1736827500000|2025-01-14 04:05:00|40261.6|40195.3|40240.8|40220.8|40268.4|40224.1|40238.5|40192|124
1736827800000|2025-01-14 04:10:00|40264.4|40197.2|40265.1|40198|40270.2|40224.8|40240.2|40197|82
1736828100000|2025-01-14 04:15:00|40265|40198.1|40263.3|40213.3|40273.3|40229.2|40240.9|40197.6|90
1736828400000|2025-01-14 04:20:00|40262.8|40212.8|40270.1|40200.3|40274.7|40227.6|40246.1|40196.5|111
1736828700000|2025-01-14 04:25:00|40270|40200.5|40248.8|40198.8|40271|40218.8|40238.8|40187.1|103
1736829000000|2025-01-14 04:30:00|40249.2|40199.2|40236.4|40169.9|40259.9|40214.8|40212.7|40169.8|143
1736829300000|2025-01-14 04:35:00|40236.6|40169.7|40232.3|40163.3|40241.6|40190.7|40206.3|40158.9|165
1736829600000|2025-01-14 04:40:00|40232.7|40163|40234.2|40183.6|40248.6|40195|40211.5|40162.7|140
1736829900000|2025-01-14 04:45:00|40234.1|40183.5|40250.6|40172.9|40250.6|40196.4|40214.3|40165.5|120
1736830200000|2025-01-14 04:50:00|40248.1|40174.2|40230.6|40180.6|40251.2|40195.8|40215.8|40167.2|127
1736830500000|2025-01-14 04:55:00|40236.4|40185.9|40247.6|40174|40250|40190.7|40229|40168.8|120
1736830800000|2025-01-14 05:00:00|40247.2|40174.5|40234.6|40184.6|40248.6|40204.4|40220|40170.4|116
1736831100000|2025-01-14 05:05:00|40235|40185|40256.4|40206.4|40271.2|40211.2|40225|40174.1|132
1736831400000|2025-01-14 05:10:00|40256.9|40206.9|40266|40194.8|40266.5|40219.5|40238.2|40187.6|135
1736831700000|2025-01-14 05:15:00|40265.8|40194.7|40241.1|40221.1|40267.8|40221.7|40236.3|40194.6|113
1736832000000|2025-01-14 05:20:00|40241.2|40221.2|40273.1|40206.9|40274.1|40231.7|40241.1|40197.3|118
1736832300000|2025-01-14 05:25:00|40272.4|40206.3|40314.4|40194.4|40314.4|40237.1|40250|40194.4|116
1736832600000|2025-01-14 05:30:00|40315|40211.7|40276.1|40212.9|40321.1|40213.2|40276.1|40194.3|311
1736832900000|2025-01-14 05:35:00|40275.4|40212.5|40247.8|40227.8|40275.4|40241.6|40244.5|40212.5|271
1736833200000|2025-01-14 05:40:00|40244.8|40224.8|40241.3|40221.3|40248.4|40228.4|40238.2|40218.2|298
1736833500000|2025-01-14 05:45:00|40239.1|40219.1|40244.9|40194.9|40254.2|40225.7|40227.4|40190.5|222
1736833800000|2025-01-14 05:50:00|40245.4|40195.4|40253.9|40203.9|40257.1|40221|40229.9|40193.5|318
1736834100000|2025-01-14 05:55:00|40254.6|40204.6|40264.3|40214.3|40272.7|40238.8|40239.5|40203.9|284
1736834400000|2025-01-14 06:00:00|40263.1|40209.6|40248.7|40228.7|40266.5|40232.8|40240|40209.6|268
1736834700000|2025-01-14 06:05:00|40248.6|40228.6|40241.4|40221.4|40262.7|40230.6|40237.9|40210.9|235
1736835000000|2025-01-14 06:10:00|40242.2|40222.2|40240.8|40220.8|40243.7|40223.7|40231.6|40211.6|328
1736835300000|2025-01-14 06:15:00|40239.4|40219.4|40238.4|40218.4|40244.6|40224.6|40232.6|40212.6|422
1736835600000|2025-01-14 06:20:00|40239.4|40219.4|40248.7|40228.7|40251.9|40231.9|40236.2|40216.2|411
1736835900000|2025-01-14 06:25:00|40247.5|40227.5|40245|40225|40257.2|40237.2|40240.5|40220.5|315
1736836200000|2025-01-14 06:30:00|40242.3|40222.3|40240|40220|40250.8|40230.8|40235.5|40215.5|552
1736836500000|2025-01-14 06:35:00|40239.8|40219.8|40248.9|40228.9|40248.9|40228.9|40228|40208|412
1736836800000|2025-01-14 06:40:00|40248.5|40228.5|40245.8|40225.8|40257.1|40237.1|40240.5|40220.5|476
1736837100000|2025-01-14 06:45:00|40243.7|40223.7|40247.6|40227.6|40251.7|40231.7|40239.5|40219.5|339
1736837400000|2025-01-14 06:50:00|40247.9|40227.9|40263.1|40243.1|40269.9|40249.9|40244.5|40224.5|375
1736837700000|2025-01-14 06:55:00|40262.9|40242.9|40233.8|40213.8|40262.9|40242.9|40233.3|40213.3|401
1736838000000|2025-01-14 07:00:00|40251.7|40200|40207.2|40187.2|40251.7|40210.7|40207.2|40173.2|227
1736838300000|2025-01-14 07:05:00|40207.3|40187.3|40208.8|40188.8|40222.8|40202.8|40192.8|40172.8|253
1736838600000|2025-01-14 07:10:00|40208.7|40188.7|40260.9|40240.9|40290.6|40242.8|40208.7|40188.7|258
1736838900000|2025-01-14 07:15:00|40266|40246|40256|40236|40278.1|40258.1|40243|40223|321
1736839200000|2025-01-14 07:20:00|40255.5|40235.5|40307.3|40257.3|40307.3|40267|40254.7|40234.7|205
1736839500000|2025-01-14 07:25:00|40307.4|40257.4|40293.1|40243.1|40346.5|40296.3|40287.9|40225.8|325
1736839800000|2025-01-14 07:30:00|40294.8|40244.8|40275.3|40225.3|40316.9|40244.8|40218.3|40198.3|167
1736840100000|2025-01-14 07:35:00|40275|40225|40238.2|40218.2|40275|40237.3|40229|40209|186
1736840400000|2025-01-14 07:40:00|40238.4|40218.4|40204.8|40184.8|40263.1|40243.1|40200.9|40180.9|224
1736840700000|2025-01-14 07:45:00|40205|40185|40193.3|40173.3|40225.4|40205.4|40185.3|40165.3|312
1736841000000|2025-01-14 07:50:00|40193.2|40173.2|40215.7|40195.7|40232.2|40212.2|40193|40173|204
1736841300000|2025-01-14 07:55:00|40216.2|40196.2|40210.7|40190.7|40237|40217|40205.1|40185.1|228
1736841600000|2025-01-14 08:00:00|40208.7|40188.7|40212.4|40192.4|40225.1|40205.1|40191.9|40171.9|494
1736841900000|2025-01-14 08:05:00|40212.5|40192.5|40193.5|40173.5|40212.5|40192.5|40175.6|40155.6|381
1736842200000|2025-01-14 08:10:00|40192.7|40172.7|40194.5|40174.5|40222.3|40202.3|40192.7|40172.7|365
1736842500000|2025-01-14 08:15:00|40194.8|40174.8|40176.1|40156.1|40197.6|40177.6|40159.9|40139.9|257
1736842800000|2025-01-14 08:20:00|40176.6|40156.6|40139.6|40119.6|40179.3|40159.3|40125.7|40105.7|283
1736843100000|2025-01-14 08:25:00|40140.4|40120.4|40179.5|40159.5|40179.6|40159.6|40140.4|40120.4|258
1736843400000|2025-01-14 08:30:00|40178.7|40158.7|40202.2|40182.2|40213|40193|40172.3|40152.3|219
1736843700000|2025-01-14 08:35:00|40202.9|40182.9|40229.4|40209.4|40250.7|40230.7|40200.5|40180.5|273
1736844000000|2025-01-14 08:40:00|40230.3|40210.3|40199.4|40179.4|40238.3|40218.3|40197|40177|247
1736844300000|2025-01-14 08:45:00|40198.5|40178.5|40189.7|40169.7|40198.5|40178.5|40179.1|40159.1|189
1736844600000|2025-01-14 08:50:00|40189.6|40169.6|40204.2|40184.2|40207.1|40187.1|40175.5|40155.5|205
1736844900000|2025-01-14 08:55:00|40204.5|40184.5|40213.2|40193.2|40216.4|40196.4|40201.2|40181.2|211
1736845200000|2025-01-14 09:00:00|40214.1|40194.1|40232|40212|40236.8|40216.8|40213.2|40193.2|237
1736845500000|2025-01-14 09:05:00|40229.5|40209.5|40192.6|40172.6|40230.9|40210.9|40191.3|40171.3|234
1736845800000|2025-01-14 09:10:00|40191.9|40171.9|40179.1|40159.1|40210.7|40190.7|40179.1|40159.1|233
1736846100000|2025-01-14 09:15:00|40179.3|40159.3|40190.3|40170.3|40193.6|40173.6|40162.6|40142.6|296
1736846400000|2025-01-14 09:20:00|40189.3|40169.3|40207.8|40187.8|40210.3|40190.3|40177.2|40157.2|220
1736846700000|2025-01-14 09:25:00|40208.3|40188.3|40213.9|40193.9|40223.6|40203.6|40207.1|40187.1|215
1736847000000|2025-01-14 09:30:00|40213|40193|40191.7|40171.7|40213.6|40193.6|40191.2|40171.2|221
1736847300000|2025-01-14 09:35:00|40191.6|40171.6|40204.1|40184.1|40210.9|40190.9|40187.7|40167.7|234
1736847600000|2025-01-14 09:40:00|40204.6|40184.6|40185.2|40165.2|40222.3|40202.3|40181.7|40161.7|226
1736847900000|2025-01-14 09:45:00|40184.7|40164.7|40181.1|40161.1|40201.4|40181.4|40174.5|40154.5|202
1736848200000|2025-01-14 09:50:00|40181|40161|40216.7|40196.7|40219|40199|40181|40161|236
1736848500000|2025-01-14 09:55:00|40216|40196|40205.4|40185.4|40216|40196|40196|40176|225
1736848800000|2025-01-14 10:00:00|40207.1|40187.1|40194.5|40174.5|40216.7|40196.7|40194|40174|244
1736849100000|2025-01-14 10:05:00|40194.6|40174.6|40190.2|40170.2|40199.2|40179.2|40182.8|40162.8|211
1736849400000|2025-01-14 10:10:00|40190.7|40170.7|40194.8|40174.8|40201.5|40181.5|40186.4|40166.4|202
1736849700000|2025-01-14 10:15:00|40195.3|40175.3|40206.1|40186.1|40206.1|40186.1|40176.7|40156.7|268
1736850000000|2025-01-14 10:20:00|40205.6|40185.6|40210.1|40190.1|40210.1|40190.1|40197.1|40177.1|211
1736850300000|2025-01-14 10:25:00|40210|40190|40198|40178|40219.2|40199.2|40195.7|40175.7|224
1736850600000|2025-01-14 10:30:00|40197.5|40177.5|40209|40189|40211.7|40191.7|40196.4|40176.4|214
1736850900000|2025-01-14 10:35:00|40208.9|40188.9|40216.4|40196.4|40227.2|40207.2|40208.8|40188.8|211
1736851200000|2025-01-14 10:40:00|40215.9|40195.9|40204.1|40184.1|40226.3|40206.3|40202.3|40182.3|207
1736851500000|2025-01-14 10:45:00|40204.2|40184.2|40205.6|40185.6|40210.5|40190.5|40195.5|40175.5|174
1736851800000|2025-01-14 10:50:00|40205.7|40185.7|40194.6|40174.6|40208.7|40188.7|40189.9|40169.9|179
1736852100000|2025-01-14 10:55:00|40194.5|40174.5|40200.3|40180.3|40214.7|40194.7|40193.6|40173.6|208
1736852400000|2025-01-14 11:00:00|40200.8|40180.8|40204.6|40184.6|40212|40192|40200.8|40180.8|172
1736852700000|2025-01-14 11:05:00|40204.2|40184.2|40187|40167|40207.8|40187.8|40186|40166|188
1736853000000|2025-01-14 11:10:00|40188.2|40168.2|40195.6|40175.6|40196.6|40176.6|40171.7|40151.7|233
1736853300000|2025-01-14 11:15:00|40196.2|40176.2|40200.7|40180.7|40204|40184|40185.1|40165.1|151
1736853600000|2025-01-14 11:20:00|40200.9|40180.9|40198.8|40178.8|40203.7|40183.7|40193.9|40173.9|149
1736853900000|2025-01-14 11:25:00|40199.1|40179.1|40187.9|40167.9|40204|40184|40187.9|40167.9|155
1736854200000|2025-01-14 11:30:00|40185.4|40165.4|40184.5|40164.5|40195.8|40175.8|40180.3|40160.3|159
1736854500000|2025-01-14 11:35:00|40184.6|40164.6|40192.3|40172.3|40198.1|40178.1|40184.2|40164.2|138
1736854800000|2025-01-14 11:40:00|40191.8|40171.8|40195.1|40175.1|40197.4|40177.4|40186.8|40166.8|123
1736855100000|2025-01-14 11:45:00|40195.5|40175.5|40187|40167|40200.6|40180.6|40186.3|40166.3|128
1736855400000|2025-01-14 11:50:00|40188.1|40168.1|40207.7|40187.7|40209.1|40189.1|40186.5|40166.5|157
1736855700000|2025-01-14 11:55:00|40207.3|40187.3|40214.4|40194.4|40220.6|40200.6|40204.7|40184.7|179
1736856000000|2025-01-14 12:00:00|40213.8|40193.8|40221.1|40201.1|40227.4|40207.4|40209.7|40189.7|217
1736856300000|2025-01-14 12:05:00|40221.7|40201.7|40238.3|40218.3|40250.9|40230.9|40214.4|40194.4|245
1736856600000|2025-01-14 12:10:00|40238.9|40218.9|40244.2|40224.2|40256.1|40236.1|40237.4|40217.4|285
1736856900000|2025-01-14 12:15:00|40244.4|40224.4|40244.7|40224.7|40259.1|40239.1|40230.3|40210.3|213
1736857200000|2025-01-14 12:20:00|40244.4|40224.4|40210|40190|40244.4|40224.4|40209.4|40189.4|211
1736857500000|2025-01-14 12:25:00|40209.4|40189.4|40190.9|40170.9|40209.4|40189.4|40188.3|40168.3|202
1736857800000|2025-01-14 12:30:00|40190.4|40170.4|40198.3|40178.3|40212.9|40192.9|40190.4|40170.4|189
1736858100000|2025-01-14 12:35:00|40198.2|40178.2|40197.6|40177.6|40205.5|40185.5|40193.8|40173.8|204
1736858400000|2025-01-14 12:40:00|40197.9|40177.9|40183.5|40163.5|40207.4|40187.4|40178.9|40158.9|278
1736858700000|2025-01-14 12:45:00|40184|40164|40189.4|40169.4|40189.5|40169.5|40174.3|40154.3|139
1736859000000|2025-01-14 12:50:00|40189.8|40169.8|40213.5|40193.5|40213.5|40193.5|40189.8|40169.8|228
1736859300000|2025-01-14 12:55:00|40214|40194|40218.1|40198.1|40226.2|40206.2|40210.2|40190.2|258
1736859600000|2025-01-14 13:00:00|40216.3|40196.3|40222.8|40202.8|40222.8|40202.8|40199.7|40179.7|254
1736859900000|2025-01-14 13:05:00|40222|40202|40227.6|40207.6|40231.5|40211.5|40214|40194|209
1736860200000|2025-01-14 13:10:00|40228|40208|40193.4|40173.4|40232|40212|40190.9|40170.9|211
1736860500000|2025-01-14 13:15:00|40193.7|40173.7|40188.3|40168.3|40200.1|40180.1|40185.5|40165.5|187
1736860800000|2025-01-14 13:20:00|40188.9|40168.9|40213.2|40193.2|40221.5|40201.5|40188.9|40168.9|264
1736861100000|2025-01-14 13:25:00|40213.3|40193.3|40254.8|40189.3|40264.8|40213.4|40213.3|40174.5|215
1736861400000|2025-01-14 13:30:00|40251.9|40183.8|40189.4|40169.4|40252|40183.8|40097.1|40056.7|623
1736861700000|2025-01-14 13:35:00|40187.4|40167.4|40185.5|40165.5|40231.5|40211.5|40169.6|40149.6|548
1736862000000|2025-01-14 13:40:00|40186.3|40166.3|40197.2|40177.2|40212.8|40192.8|40180|40160|475
1736862300000|2025-01-14 13:45:00|40196.8|40176.8|40200.1|40180.1|40200.1|40180.1|40151.7|40131.7|483
1736862600000|2025-01-14 13:50:00|40199.7|40179.7|40217.4|40197.4|40237.8|40217.8|40187.5|40167.5|453
1736862900000|2025-01-14 13:55:00|40218|40198|40230.2|40210.2|40242|40222|40218|40198|357
1736863200000|2025-01-14 14:00:00|40229.2|40209.2|40260.7|40240.7|40264.6|40244.6|40226.4|40206.4|408
1736863500000|2025-01-14 14:05:00|40261|40241|40249.6|40229.6|40270.5|40250.5|40246.9|40226.9|292
1736863800000|2025-01-14 14:10:00|40250|40230|40246.5|40226.5|40267.9|40247.9|40245.7|40225.7|266
1736864100000|2025-01-14 14:15:00|40245.5|40225.5|40192.5|40172.5|40249.4|40229.4|40191.1|40171.1|270
1736864400000|2025-01-14 14:20:00|40192.3|40172.3|40196|40176|40204.5|40184.5|40180.6|40160.6|298
1736864700000|2025-01-14 14:25:00|40196.7|40176.7|40180.2|40160.2|40214|40194|40163.8|40143.8|308
1736865000000|2025-01-14 14:30:00|40180.7|40160.7|40172.5|40152.5|40189.5|40169.5|40149.3|40129.3|370
1736865300000|2025-01-14 14:35:00|40171.7|40151.7|40163.2|40143.2|40179.3|40159.3|40160.5|40140.5|295
1736865600000|2025-01-14 14:40:00|40164|40144|40170.7|40150.7|40182.3|40162.3|40154.1|40134.1|268
1736865900000|2025-01-14 14:45:00|40171.4|40151.4|40205.7|40185.7|40219.2|40199.2|40171.4|40151.4|519
1736866200000|2025-01-14 14:50:00|40205.4|40185.4|40170.6|40150.6|40208|40188|40167.8|40147.8|514
1736866500000|2025-01-14 14:55:00|40171.9|40151.9|40160.7|40140.7|40177|40157|40150.4|40130.4|470
1736866800000|2025-01-14 15:00:00|40159.6|40139.6|40120.6|40100.6|40160.6|40140.6|40102.8|40082.8|387
1736867100000|2025-01-14 15:05:00|40120.5|40100.5|40120.8|40100.8|40153.4|40133.4|40114.3|40094.3|427
1736867400000|2025-01-14 15:10:00|40120.3|40100.3|40100.4|40080.4|40121.8|40101.8|40089.4|40069.4|462
1736867700000|2025-01-14 15:15:00|40100.2|40080.2|40106.2|40086.2|40106.2|40086.2|40079.4|40059.4|386
1736868000000|2025-01-14 15:20:00|40108.3|40088.3|40127.9|40107.9|40132.2|40112.2|40100.1|40080.1|444
1736868300000|2025-01-14 15:25:00|40127.5|40107.5|40129.7|40109.7|40162.6|40142.6|40127.5|40107.5|528
1736868600000|2025-01-14 15:30:00|40130.5|40110.5|40095.9|40075.9|40133.6|40113.6|40092.1|40072.1|408
1736868900000|2025-01-14 15:35:00|40096.4|40076.4|40076|40056|40101.2|40081.2|40068.7|40048.7|392
1736869200000|2025-01-14 15:40:00|40075.2|40055.2|40038.9|40018.9|40077.3|40057.3|40038.2|40018.2|486
1736869500000|2025-01-14 15:45:00|40039.1|40019.1|40052.8|40032.8|40060.6|40040.6|40032.7|40012.7|405
1736869800000|2025-01-14 15:50:00|40053.8|40033.8|40029.8|40009.8|40067.5|40047.5|40029.8|40009.8|467
1736870100000|2025-01-14 15:55:00|40029.5|40009.5|40016.9|39996.9|40033.1|40013.1|40013.7|39993.7|578
1736870400000|2025-01-14 16:00:00|40015.7|39995.7|40036.6|40016.6|40041.9|40021.9|40014|39994|551
1736870700000|2025-01-14 16:05:00|40036.4|40016.4|40016.3|39996.3|40053.1|40033.1|40009.2|39989.2|450
1736871000000|2025-01-14 16:10:00|40016.8|39996.8|40014|39994|40030|40010|40011.2|39991.2|401
1736871300000|2025-01-14 16:15:00|40017.2|39997.2|40032.2|40012.2|40032.9|40012.9|39996.6|39976.6|331
1736871600000|2025-01-14 16:20:00|40032.9|40012.9|40024.6|40004.6|40036.7|40016.7|40016.4|39996.4|327
1736871900000|2025-01-14 16:25:00|40023.8|40003.8|40053.1|40033.1|40054.5|40034.5|40007.4|39987.4|311
1736872200000|2025-01-14 16:30:00|40053.8|40033.8|40047|40027|40065.8|40045.8|40028.2|40008.2|364
1736872500000|2025-01-14 16:35:00|40047.4|40027.4|40047.3|40027.3|40060.7|40040.7|40031.4|40011.4|261
1736872800000|2025-01-14 16:40:00|40046.6|40026.6|40053.6|40033.6|40061|40041|40040.2|40020.2|223
1736873100000|2025-01-14 16:45:00|40054.6|40034.6|40045.4|40025.4|40065.1|40045.1|40041.3|40021.3|389
1736873400000|2025-01-14 16:50:00|40045.6|40025.6|40038.3|40018.3|40047.8|40027.8|40029.5|40009.5|369
1736873700000|2025-01-14 16:55:00|40038.2|40018.2|40031.3|40011.3|40045.9|40025.9|40028.9|40008.9|240
1736874000000|2025-01-14 17:00:00|40031.8|40011.8|40049|40029|40052.8|40032.8|40031.8|40011.8|373
1736874300000|2025-01-14 17:05:00|40048.7|40028.7|40089.1|40069.1|40089.2|40069.2|40048|40028|419
1736874600000|2025-01-14 17:10:00|40089.9|40069.9|40079.5|40059.5|40098.5|40078.5|40076.4|40056.4|390
1736874900000|2025-01-14 17:15:00|40079.2|40059.2|40064.8|40044.8|40079.3|40059.3|40051.3|40031.3|308
1736875200000|2025-01-14 17:20:00|40064.7|40044.7|40061.7|40041.7|40089.9|40069.9|40061.7|40041.7|417
1736875500000|2025-01-14 17:25:00|40064.1|40044.1|40075.5|40055.5|40083.7|40063.7|40061.5|40041.5|297
1736875800000|2025-01-14 17:30:00|40075.6|40055.6|40074.4|40054.4|40086.2|40066.2|40069.2|40049.2|242
1736876100000|2025-01-14 17:35:00|40075.2|40055.2|40084.1|40064.1|40092.6|40072.6|40075.2|40055.2|247
1736876400000|2025-01-14 17:40:00|40083.3|40063.3|40075.9|40055.9|40087.5|40067.5|40069.8|40049.8|213
1736876700000|2025-01-14 17:45:00|40074.6|40054.6|40085.8|40065.8|40086.3|40066.3|40070.6|40050.6|253
1736877000000|2025-01-14 17:50:00|40085.9|40065.9|40071.8|40051.8|40086.5|40066.5|40068|40048|222
1736877300000|2025-01-14 17:55:00|40074.4|40054.4|40072|40052|40079.5|40059.5|40068|40048|182
1736877600000|2025-01-14 18:00:00|40071.8|40051.8|40061.9|40041.9|40082.8|40062.8|40061.3|40041.3|207
1736877900000|2025-01-14 18:05:00|40061.8|40041.8|40072.2|40052.2|40075.5|40055.5|40058.7|40038.7|203
1736878200000|2025-01-14 18:10:00|40070.9|40050.9|40065.7|40045.7|40077.1|40057.1|40063.1|40043.1|191
1736878500000|2025-01-14 18:15:00|40066.2|40046.2|40057.2|40037.2|40071.3|40051.3|40057.2|40037.2|134
1736878800000|2025-01-14 18:20:00|40056.3|40036.3|40064.3|40044.3|40071|40051|40056.2|40036.2|127
1736879100000|2025-01-14 18:25:00|40064.1|40044.1|40045.7|40025.7|40065.3|40045.3|40042.9|40022.9|126
1736879400000|2025-01-14 18:30:00|40045.5|40025.5|40038.4|40018.4|40046.6|40026.6|40036.6|40016.6|201
1736879700000|2025-01-14 18:35:00|40037.5|40017.5|40023.7|40003.7|40038.3|40018.3|40023|40003|218
1736880000000|2025-01-14 18:40:00|40023.6|40003.6|40027.3|40007.3|40032|40012|40017.4|39997.4|256
1736880300000|2025-01-14 18:45:00|40027.6|40007.6|40009.1|39989.1|40032.3|40012.3|40008.5|39988.5|176
1736880600000|2025-01-14 18:50:00|40009|39989|40011.6|39991.6|40019|39999|40007.6|39987.6|135
1736880900000|2025-01-14 18:55:00|40011.5|39991.5|40019.2|39999.2|40021.2|40001.2|40003.9|39983.9|125
1736881200000|2025-01-14 19:00:00|40019.4|39999.4|40024.3|40004.3|40025.2|40005.2|40019.4|39999.4|106
1736881500000|2025-01-14 19:05:00|40024.2|40004.2|40026.4|40006.4|40029.8|40009.8|40017.9|39997.9|124
1736881800000|2025-01-14 19:10:00|40026|40006|40026.4|40006.4|40032.3|40012.3|40023.4|40003.4|107
1736882100000|2025-01-14 19:15:00|40026.6|40006.6|40016.8|39996.8|40027.3|40007.3|40013.3|39993.3|117
1736882400000|2025-01-14 19:20:00|40015.8|39995.8|40009.7|39989.7|40022.1|40002.1|40007.9|39987.9|125
1736882700000|2025-01-14 19:25:00|40009.6|39989.6|40013.4|39993.4|40018.8|39998.8|40007.8|39987.8|96
1736883000000|2025-01-14 19:30:00|40013.7|39993.7|40006.1|39986.1|40014.2|39994.2|39999.4|39979.4|99
1736883300000|2025-01-14 19:35:00|40006.7|39986.7|39998.1|39978.1|40006.7|39986.7|39989.1|39969.1|131
1736883600000|2025-01-14 19:40:00|39999.2|39979.2|40000.6|39980.6|40005.7|39985.7|39996.9|39976.9|89
1736883900000|2025-01-14 19:45:00|40001.1|39981.1|40009.4|39989.4|40009.9|39989.9|39998.4|39978.4|108
1736884200000|2025-01-14 19:50:00|40009.1|39989.1|40024.4|40004.4|40028.4|40008.4|40002.4|39982.4|170
1736884500000|2025-01-14 19:55:00|40024.1|40004.1|40025.4|40005.4|40032.7|40012.7|40021.4|40001.4|231
1736884800000|2025-01-14 20:00:00|40025|40005|40029.3|40009.3|40029.7|40009.7|40016.4|39996.4|252
1736885100000|2025-01-14 20:05:00|40029.5|40009.5|40023.3|40003.3|40029.6|40009.6|40021.6|40001.6|233
1736885400000|2025-01-14 20:10:00|40023.5|40003.5|40022.2|40002.2|40030.2|40010.2|40022.2|40002.2|148
1736885700000|2025-01-14 20:15:00|40021.8|40001.8|40020.8|40000.8|40026|40006|40018.4|39998.4|130
1736886000000|2025-01-14 20:20:00|40021|40001|39988|39968|40029.5|40009.5|39983.5|39963.5|127
1736886300000|2025-01-14 20:25:00|39988.2|39968.2|39983.4|39963.4|39990.2|39970.2|39976.9|39956.9|97
1736886600000|2025-01-14 20:30:00|39983.8|39963.8|39985.5|39965.5|39991.6|39971.6|39983.8|39963.8|121
1736886900000|2025-01-14 20:35:00|39984.8|39964.8|39994.6|39974.6|39995.1|39975.1|39980.6|39960.6|127
1736887200000|2025-01-14 20:40:00|39995.6|39975.6|39992.4|39972.4|39995.6|39975.6|39990.1|39970.1|92
1736887500000|2025-01-14 20:45:00|39992|39972|39996|39976|39996|39976|39987.3|39967.3|154
1736887800000|2025-01-14 20:50:00|39995.4|39975.4|39999.7|39979.7|40000.9|39980.9|39990.6|39970.6|185
1736888100000|2025-01-14 20:55:00|40000.7|39980.7|40006.1|39986.1|40009.1|39989.1|39995.9|39975.9|164
1736888400000|2025-01-14 21:00:00|40007.2|39987.2|40001.2|39981.2|40016.4|39996.4|40001.2|39981.2|149
1736888700000|2025-01-14 21:05:00|40000.5|39980.5|40005.5|39985.5|40005.5|39985.5|39996.4|39976.4|131
1736889000000|2025-01-14 21:10:00|40004.8|39984.8|40003.7|39983.7|40006.8|39986.8|40002.1|39982.1|64
1736889300000|2025-01-14 21:15:00|40004|39984|39997|39977|40004|39984|39994.2|39974.2|74
1736889600000|2025-01-14 21:20:00|39995.9|39975.9|39991.5|39971.5|39997|39977|39988.2|39968.2|67
1736889900000|2025-01-14 21:25:00|39991.6|39971.6|39988.7|39968.7|39991.8|39971.8|39983.3|39963.3|80
1736890200000|2025-01-14 21:30:00|39989|39969|39983.7|39963.7|39990.4|39970.4|39983.3|39963.3|63
1736890500000|2025-01-14 21:35:00|39983.9|39963.9|39994.8|39974.8|39997.5|39977.5|39983.6|39963.6|104
1736890800000|2025-01-14 21:40:00|39993.5|39973.5|40015.3|39957.7|40017.1|39977|39992.2|39952|91
1736891100000|2025-01-14 21:45:00|40014|39956.4|40027|39927.5|40028.7|39956.4|40007.6|39926|167
1736891400000|2025-01-14 21:50:00|40027.4|39926.9|40016.1|39939.3|40033|39949.5|40013.8|39918.2|198
1736891700000|2025-01-14 21:55:00|40011.8|39939.2|40033.9|39913.9|40041.4|39944.9|40006.8|39910|171
1736892000000|2025-01-14 22:00:00|40035|39915|40041.5|39921.5|40042|39922|40035|39915|8
1736892300000|2025-01-14 22:05:00|40048.5|39928.5|40052.9|39932.9|40054.2|39934.2|40047.5|39927.5|39
1736892600000|2025-01-14 22:10:00|40052.7|39932.7|40052.9|39932.9|40056.9|39936.9|40052.4|39932.4|40
1736892900000|2025-01-14 22:15:00|40052.4|39932.4|40045.2|39925.2|40053.6|39933.6|40044.8|39924.8|87
1736893200000|2025-01-14 22:20:00|40045.3|39925.3|40042|39922|40052.7|39932.7|40039.3|39919.3|138
1736893500000|2025-01-14 22:25:00|40043.5|39923.5|40046.1|39926.1|40046.6|39926.6|40039.9|39919.9|57
1736893800000|2025-01-14 22:30:00|40045.6|39925.6|40044.5|39924.5|40045.8|39925.8|40042.3|39922.3|76
1736894100000|2025-01-14 22:35:00|40044.6|39924.6|40045.1|39925.1|40047.8|39927.8|40043.1|39923.1|71
1736894400000|2025-01-14 22:40:00|40045.6|39925.6|40044.5|39924.5|40046.8|39926.8|40044.5|39924.5|155
1736894700000|2025-01-14 22:45:00|40050.6|39930.6|40050.6|39930.6|40050.7|39930.7|40049.8|39929.8|11
1736895000000|2025-01-14 22:50:00|40044.9|39924.9|40040.4|39920.4|40054.9|39934.9|40035.8|39915.8|59
1736895300000|2025-01-14 22:55:00|40038.1|39918.1|40036.5|39916.5|40044.6|39924.6|40035.2|39915.2|410
1736895600000|2025-01-14 23:00:00|40037.7|39917.7|40041|39921|40048.6|39928.6|40036|39916|143
1736895900000|2025-01-14 23:05:00|40041.4|39921.4|40046|39926|40046.3|39930.8|40035.6|39918.4|91
1736896200000|2025-01-14 23:10:00|40042|39931.9|40033.8|39923.4|40045.1|39933.1|40033.7|39916.9|97
1736896500000|2025-01-14 23:15:00|40038.2|39918.2|40039.2|39919.2|40040.5|39926.6|40033.5|39918.1|73
1736896800000|2025-01-14 23:20:00|40039.1|39919.1|40032.7|39933|40044|39933.1|40028.4|39916.7|86
1736897100000|2025-01-14 23:25:00|40032.6|39923.5|40047.6|39927.6|40048.1|39938.4|40031.7|39923|78
1736897400000|2025-01-14 23:30:00|40047.8|39927.8|40037.8|39933.7|40048.7|39938|40036.5|39925.9|78
1736897700000|2025-01-14 23:35:00|40039|39934.9|40048|39928|40048.3|39934.9|40030|39910|66
1736898000000|2025-01-14 23:40:00|40047.5|39927.5|40049|39929|40052.1|39951|40027.2|39927.2|86
1736898300000|2025-01-14 23:45:00|40049.1|39929.1|40044.3|39937.3|40050.4|39950.1|40029.5|39928.8|76
1736898600000|2025-01-14 23:50:00|40044.4|39937.6|40049|39932.5|40055.7|39957|40031|39930.1|84
1736898900000|2025-01-14 23:55:00|40048.9|39932.6|40048.4|39928.7|40052.8|39937.4|40045.9|39925.9|101
1736899200000|2025-01-15 00:00:00|40043.6|39924.5|40070.8|39970.8|40070.8|39970.8|40041.8|39924.4|151
1736899500000|2025-01-15 00:05:00|40071.8|39975.2|40068.1|39948.1|40095.7|39975.7|40055.2|39943.2|93
1736899800000|2025-01-15 00:10:00|40067.9|39947.9|40058.6|39938.6|40074.5|39954.5|40052.6|39932.6|78
1736900100000|2025-01-15 00:15:00|40058.2|39938.2|40060|39940|40061.9|39941.9|40055.7|39935.7|91
1736900400000|2025-01-15 00:20:00|40059.9|39939.9|40064.6|39944.6|40067.9|39947.9|40059.4|39939.4|101
1736900700000|2025-01-15 00:25:00|40064.8|39944.8|40065.5|39945.5|40067.4|39947.4|40061.8|39941.8|97
1736901000000|2025-01-15 00:30:00|40065.6|39945.6|40062|39942|40067|39947|40059.1|39939.1|87
1736901300000|2025-01-15 00:35:00|40061.9|39941.9|40064.6|39944.6|40065.5|39949.6|40059.6|39941.7|70
1736901600000|2025-01-15 00:40:00|40066.3|39946.3|40062|39950.7|40066.7|39965.9|40041.8|39941.1|101
1736901900000|2025-01-15 00:45:00|40061.8|39950.8|40065.3|39954.3|40069.8|39954.7|40061.8|39946.4|84
1736902200000|2025-01-15 00:50:00|40065.5|39954.2|40055|39949.1|40069.8|39955|40054.8|39940.9|126
1736902500000|2025-01-15 00:55:00|40062.4|39942.4|40055.6|39950.2|40064.4|39955.4|40049.2|39937.7|122
1736902800000|2025-01-15 01:00:00|40033.5|39957.5|39986.8|39966.8|40035.2|39974.8|39986.1|39926.1|502
1736903100000|2025-01-15 01:05:00|39987.3|39967.3|39998.6|39978.6|39998.6|39978.6|39980.2|39960.2|321
1736903400000|2025-01-15 01:10:00|39998.5|39978.5|39992.1|39942.1|40001.5|39981.5|39973.3|39940.8|131
1736903700000|2025-01-15 01:15:00|40015.4|39938.1|40009.2|39956.4|40021|39973.1|39992.4|39933.2|164
1736904000000|2025-01-15 01:20:00|40017.9|39956.5|40025.6|39951.4|40036.2|39982.5|39991.8|39942.2|158
1736904300000|2025-01-15 01:25:00|40028.8|39954.3|40021.4|39968.9|40034|39971.3|40012.1|39950.7|146
1736904600000|2025-01-15 01:30:00|40022.5|39969.9|40022.3|39963.3|40035.1|39973.5|40010.2|39956.2|152
1736904900000|2025-01-15 01:35:00|40022.2|39963.7|40030.9|39962.5|40033.3|39971.7|40014.9|39955.3|147
1736905200000|2025-01-15 01:40:00|40028.7|39967.9|40026.8|39960|40036.5|39977.2|39996|39955.9|152
1736905500000|2025-01-15 01:45:00|40025|39967.3|40028.4|39968.2|40035.8|39976.2|40024.5|39963.3|236
1736905800000|2025-01-15 01:50:00|40028.3|39968.3|40023.7|39966.6|40031.9|39977.4|39996.7|39961.9|217
1736906100000|2025-01-15 01:55:00|40022.9|39966.7|40023.7|39970.6|40031.3|39977.6|39997.2|39962.2|192
1736906400000|2025-01-15 02:00:00|40028.7|39962.6|40028.4|39964|40034.6|39970|40012.7|39959.6|150
1736906700000|2025-01-15 02:05:00|40031.8|39963.8|40031.9|39951.3|40034.3|39977.9|40012.9|39950.2|183
1736907000000|2025-01-15 02:10:00|40032|39951.1|40034.3|39961.8|40041.2|39969|40012.1|39948.8|187
1736907300000|2025-01-15 02:15:00|40030.8|39958.3|40029.5|39955.4|40037.8|39961.7|40020.3|39949.6|191
1736907600000|2025-01-15 02:20:00|40032.7|39958.6|40023|39950.6|40034.5|39961.1|40020.8|39945.1|190
1736907900000|2025-01-15 02:25:00|40022.6|39950.8|40021.6|39953.5|40026.2|39956.7|40012.2|39946.8|156
1736908200000|2025-01-15 02:30:00|40021.5|39956.7|40035.9|39965.4|40038.5|39971|40021.5|39953.5|151
1736908500000|2025-01-15 02:35:00|40035.1|39965|40031.5|39971.7|40036.5|39977.1|40027.8|39958.6|155
1736908800000|2025-01-15 02:40:00|40031.9|39972.6|40037.6|39969.5|40048.2|39981.5|40031.2|39964.3|148
1736909100000|2025-01-15 02:45:00|40037.2|39969.9|40044.9|39974.9|40049.8|39982.5|40035|39964.6|151
1736909400000|2025-01-15 02:50:00|40041.9|39971.9|40041.5|39981|40052.3|39985.8|40037.8|39965.8|134
1736909700000|2025-01-15 02:55:00|40039.9|39988.9|40049.5|39986|40052.3|39988.9|40037.3|39971.9|118
1736910000000|2025-01-15 03:00:00|40050.9|39979.4|40032.7|39968.7|40055.7|39986.8|40021.7|39956.4|178
1736910300000|2025-01-15 03:05:00|40033.1|39968.8|40035.1|39961|40041.4|39971.7|40018.7|39957.9|135
1736910600000|2025-01-15 03:10:00|40034.9|39961.2|40032.3|39956.7|40042.6|39972.4|40013.1|39950|125
1736910900000|2025-01-15 03:15:00|40020.6|39965.7|40034.6|39973.3|40036.7|39995.1|40014.6|39964.6|186
1736911200000|2025-01-15 03:20:00|40028.5|39973.1|40038.4|39973.5|40053.5|39997|40016.2|39964.9|423
1736911500000|2025-01-15 03:25:00|40037.7|39974.2|40027.1|39977.1|40039.4|39980.3|40021.7|39971.7|254
1736911800000|2025-01-15 03:30:00|40031.9|39970|40030|39971.6|40039|39994|40006.1|39966.9|151
1736912100000|2025-01-15 03:35:00|40030.2|39971.4|40029.6|39968.2|40032.9|39985.4|40004.3|39965.7|129
1736912400000|2025-01-15 03:40:00|40026.8|39974.3|40030.7|39970.9|40034.5|39977.4|40017.9|39963|134
1736912700000|2025-01-15 03:45:00|40030.3|39970.3|40024.6|39965.4|40030.4|39974.3|40011.9|39960.1|125
1736913000000|2025-01-15 03:50:00|40026|39963.9|40020.8|39965.9|40026|39969.6|40012.7|39961.4|133
1736913300000|2025-01-15 03:55:00|40026.1|39964.6|40025.7|39963.9|40030|39971.8|40016.8|39962.9|117
1736913600000|2025-01-15 04:00:00|40027.9|39966.1|40033.8|39974.9|40036.2|39977.2|40026|39962.8|141
1736913900000|2025-01-15 04:05:00|40033.3|39974.7|40038.8|39978.5|40040.3|39983.5|40024.2|39968.9|163
1736914200000|2025-01-15 04:10:00|40039.7|39977.7|40037.8|39978.2|40042.5|39988.5|40027.5|39973.4|139
1736914500000|2025-01-15 04:15:00|40034.6|39978|40040.1|39980|40060|39987|40034.6|39938.5|114
1736914800000|2025-01-15 04:20:00|40040.5|39979.4|40032.3|39981.5|40043|39992.8|40010.3|39970.3|154
1736915100000|2025-01-15 04:25:00|40031.5|39981.3|40031.6|39974|40040|39982|40024|39970.5|118
1736915400000|2025-01-15 04:30:00|40032.1|39973.6|40026.9|39969.8|40032.1|39978.7|40020.7|39965.9|154
1736915700000|2025-01-15 04:35:00|40025.1|39967.5|40035.2|39973|40040.8|39977.8|40025.1|39966.3|126
1736916000000|2025-01-15 04:40:00|40035.3|39973.1|40032.9|39972.7|40035.5|39979.1|40028.8|39970.2|91
1736916300000|2025-01-15 04:45:00|40029.8|39979.1|40037.6|39968.6|40045.7|39980.3|40029.1|39967.6|132
1736916600000|2025-01-15 04:50:00|40037.7|39968.7|40035.4|39974|40043.5|39983.4|40031.8|39968.1|140
1736916900000|2025-01-15 04:55:00|40037.6|39976.2|40027.6|39977.6|40040.5|39979.7|40024.3|39966.9|147
1736917200000|2025-01-15 05:00:00|40030|39980|40039.2|39978.2|40039.2|39993.5|40012.7|39970.7|209
1736917500000|2025-01-15 05:05:00|40038.6|39979.1|40040.8|39983.2|40045.3|39987.9|40036|39977.3|157
1736917800000|2025-01-15 05:10:00|40045.9|39982.6|40035.8|39976.1|40046.9|39987|40030.7|39973|165
1736918100000|2025-01-15 05:15:00|40034.2|39973.6|40027.3|39971.8|40040.1|39998.6|40018.6|39970.7|116
1736918400000|2025-01-15 05:20:00|40027.2|39971.9|40029.1|39972.6|40029.9|39995.5|40005.7|39971.9|96
1736918700000|2025-01-15 05:25:00|40029.6|39972|40043.8|39980.4|40044.4|39998.6|40006.7|39963.8|142
1736919000000|2025-01-15 05:30:00|40046.1|39982.6|40042.8|39983.9|40048.5|39999.6|40019.6|39974.8|174
1736919300000|2025-01-15 05:35:00|40040.6|39981.3|40037.4|39981.3|40047.7|40001.1|40011.1|39977.6|276
1736919600000|2025-01-15 05:40:00|40038.4|39980.3|40033.7|39982.5|40045.2|39987.9|40029.4|39978.2|144
1736919900000|2025-01-15 05:45:00|40043.5|39983.2|40036.5|39979.4|40043.7|39983.7|40026|39976|150
1736920200000|2025-01-15 05:50:00|40036.8|39979.3|40035.6|39978.2|40041.4|39993.3|40012.8|39975.4|165
1736920500000|2025-01-15 05:55:00|40037.9|39980.5|40077.2|40004.1|40077.2|40011.4|40034.7|39977.6|233
1736920800000|2025-01-15 06:00:00|40074.5|40000.3|40052.6|39993.7|40080.3|40014.5|40043.6|39989.5|228
1736921100000|2025-01-15 06:05:00|40050.1|39991.3|40056.2|39997.7|40058.6|40001.2|40040.2|39988.1|175
1736921400000|2025-01-15 06:10:00|40056.8|39996.5|40045|39992.6|40061.4|40001.4|40045|39989.4|145
1736921700000|2025-01-15 06:15:00|40028.7|40008.7|40033.2|40013.2|40052|40015.7|40028.7|40000.4|246
1736922000000|2025-01-15 06:20:00|40033.4|40013.4|40025.3|40005.3|40054|40016.4|40021.2|39994.9|327
1736922300000|2025-01-15 06:25:00|40024.8|40004.8|40024.3|40004.3|40027.4|40007.4|40021.5|40001.5|259
1736922600000|2025-01-15 06:30:00|40024.8|40004.8|40022.5|40002.5|40044.1|40006.2|40015.4|39983.6|342
1736922900000|2025-01-15 06:35:00|40021.5|40001.5|40017.9|39997.9|40045.3|40007.2|40013.1|39982.9|313
1736923200000|2025-01-15 06:40:00|40017.8|39997.8|40017.8|39997.8|40037.6|40001.2|40012.1|39981.9|384
1736923500000|2025-01-15 06:45:00|40017.3|39997.3|40019.4|39999.4|40040|40007.3|40016.2|39984.2|353
1736923800000|2025-01-15 06:50:00|40019.9|39999.9|40037.1|39987.1|40040.1|40006.5|40017.8|39987.1|250
1736924100000|2025-01-15 06:55:00|40035.9|39985.9|40017|39997|40040.6|40006|40010.1|39985.3|308
1736924400000|2025-01-15 07:00:00|40009.1|39989.1|40013.5|39993.5|40027.8|40007.8|39996.5|39976.5|591
1736924700000|2025-01-15 07:05:00|40013.8|39993.8|40005.2|39985.2|40025.5|40005.5|39999.3|39979.3|335
1736925000000|2025-01-15 07:10:00|40006.7|39986.7|39997.4|39977.4|40011.1|39991.1|39991.7|39971.7|241
1736925300000|2025-01-15 07:15:00|40000.1|39980.1|40016.4|39996.4|40020.6|40000.6|39999.4|39979.4|192
1736925600000|2025-01-15 07:20:00|40016.3|39996.3|39997.3|39977.3|40025.3|40005.3|39994.7|39974.7|169
1736925900000|2025-01-15 07:25:00|39998.1|39978.1|40000.8|39980.8|40013.6|39993.6|39979.4|39959.4|222
1736926200000|2025-01-15 07:30:00|40000.6|39980.6|39998|39978|40022.3|40002.3|39995.6|39975.6|258
1736926500000|2025-01-15 07:35:00|39998.1|39978.1|39976.9|39956.9|40000.3|39980.3|39967.7|39947.7|283
1736926800000|2025-01-15 07:40:00|39974.3|39954.3|39978.7|39958.7|39989.8|39969.8|39960.3|39940.3|293
1736927100000|2025-01-15 07:45:00|39978.4|39958.4|39951.6|39931.6|39981.2|39961.2|39944.8|39924.8|288
1736927400000|2025-01-15 07:50:00|39952.4|39932.4|39956.9|39936.9|39975.3|39955.3|39950.6|39930.6|247
1736927700000|2025-01-15 07:55:00|39956.2|39936.2|39952.5|39932.5|39965.1|39945.1|39946|39926|321
1736928000000|2025-01-15 08:00:00|39953.5|39933.5|39920.2|39900.2|39960.9|39940.9|39899.6|39879.6|399
1736928300000|2025-01-15 08:05:00|39920.3|39900.3|39895.8|39875.8|39923.6|39903.6|39894.6|39874.6|250
1736928600000|2025-01-15 08:10:00|39895.3|39875.3|39890|39870|39900.7|39880.7|39881.5|39861.5|352
1736928900000|2025-01-15 08:15:00|39890.6|39870.6|39952|39932|39953.8|39933.8|39890.6|39870.6|273
1736929200000|2025-01-15 08:20:00|39952.6|39932.6|39938.4|39918.4|39956.1|39936.1|39922.1|39902.1|238
1736929500000|2025-01-15 08:25:00|39937.7|39917.7|39938.6|39918.6|39951.5|39931.5|39933.9|39913.9|231
1736929800000|2025-01-15 08:30:00|39938.7|39918.7|39948|39928|39954.8|39934.8|39934.7|39914.7|189
1736930100000|2025-01-15 08:35:00|39947.4|39927.4|39929.1|39909.1|39947.4|39927.4|39918.3|39898.3|182
1736930400000|2025-01-15 08:40:00|39928.6|39908.6|39937.4|39917.4|39940.9|39920.9|39920.2|39900.2|167
1736930700000|2025-01-15 08:45:00|39938|39918|39939.9|39919.9|39944.2|39924.2|39929.9|39909.9|199
1736931000000|2025-01-15 08:50:00|39940.3|39920.3|39946.1|39926.1|39949.5|39929.5|39938.1|39918.1|168
1736931300000|2025-01-15 08:55:00|39945.5|39925.5|39949.2|39929.2|39962.3|39942.3|39942.1|39922.1|208
1736931600000|2025-01-15 09:00:00|39949.8|39929.8|39926.5|39906.5|39951.1|39931.1|39924.4|39904.4|217
1736931900000|2025-01-15 09:05:00|39926.1|39906.1|39907.3|39887.3|39930.1|39910.1|39903.5|39883.5|191
1736932200000|2025-01-15 09:10:00|39907.7|39887.7|39924.4|39904.4|39926.7|39906.7|39898.9|39878.9|232
1736932500000|2025-01-15 09:15:00|39924.8|39904.8|39875.7|39855.7|39925.9|39905.9|39875.7|39855.7|268
1736932800000|2025-01-15 09:20:00|39874.7|39854.7|39911.3|39891.3|39911.3|39891.3|39860.1|39840.1|239
1736933100000|2025-01-15 09:25:00|39911.1|39891.1|39893|39873|39917.3|39897.3|39893|39873|219
1736933400000|2025-01-15 09:30:00|39892.7|39872.7|39902.2|39882.2|39903.1|39883.1|39876.6|39856.6|219
1736933700000|2025-01-15 09:35:00|39901.3|39881.3|39901.8|39881.8|39902.3|39882.3|39888.5|39868.5|224
1736934000000|2025-01-15 09:40:00|39901.9|39881.9|39889.7|39869.7|39911.5|39891.5|39888.2|39868.2|177
1736934300000|2025-01-15 09:45:00|39890.3|39870.3|39894.4|39874.4|39895.5|39875.5|39881.6|39861.6|191
1736934600000|2025-01-15 09:50:00|39893.8|39873.8|39889.5|39869.5|39904|39884|39889.5|39869.5|197
1736934900000|2025-01-15 09:55:00|39889.9|39869.9|39898|39878|39903.5|39883.5|39889.6|39869.6|192
1736935200000|2025-01-15 10:00:00|39899.3|39879.3|39903.7|39883.7|39909.6|39889.6|39895.1|39875.1|175
1736935500000|2025-01-15 10:05:00|39903.6|39883.6|39899.8|39879.8|39912.9|39892.9|39894.2|39874.2|200
1736935800000|2025-01-15 10:10:00|39899.3|39879.3|39901.9|39881.9|39902.9|39882.9|39884.8|39864.8|168
1736936100000|2025-01-15 10:15:00|39902.4|39882.4|39892.9|39872.9|39921.5|39901.5|39891.3|39871.3|187
1736936400000|2025-01-15 10:20:00|39892.7|39872.7|39887.1|39867.1|39901.4|39881.4|39887.1|39867.1|216
1736936700000|2025-01-15 10:25:00|39887.5|39867.5|39908.2|39888.2|39908.2|39888.2|39885.5|39865.5|157
1736937000000|2025-01-15 10:30:00|39908.6|39888.6|39913.3|39893.3|39919|39899|39906.7|39886.7|167
1736937300000|2025-01-15 10:35:00|39913.2|39893.2|39915.2|39895.2|39926|39906|39911.3|39891.3|159
1736937600000|2025-01-15 10:40:00|39915.3|39895.3|39915.6|39895.6|39918.4|39898.4|39910|39890|134
1736937900000|2025-01-15 10:45:00|39915.5|39895.5|39896.3|39876.3|39916.1|39896.1|39896.3|39876.3|145
1736938200000|2025-01-15 10:50:00|39895.8|39875.8|39903.3|39883.3|39904.7|39884.7|39891.6|39871.6|133
1736938500000|2025-01-15 10:55:00|39902.6|39882.6|39878.9|39858.9|39911.1|39891.1|39871.4|39851.4|184
1736938800000|2025-01-15 11:00:00|39879|39859|39868.2|39848.2|39884.8|39864.8|39862.8|39842.8|170
1736939100000|2025-01-15 11:05:00|39867.7|39847.7|39855.1|39835.1|39867.7|39847.7|39841.2|39821.2|186
1736939400000|2025-01-15 11:10:00|39855.7|39835.7|39845.3|39825.3|39864.8|39844.8|39844.2|39824.2|179
1736939700000|2025-01-15 11:15:00|39845.5|39825.5|39876.4|39856.4|39876.4|39856.4|39845.5|39825.5|160
1736940000000|2025-01-15 11:20:00|39876.9|39856.9|39860.5|39840.5|39883.7|39863.7|39857.4|39837.4|165
1736940300000|2025-01-15 11:25:00|39860.1|39840.1|39860|39840|39867.7|39847.7|39858.7|39838.7|151
1736940600000|2025-01-15 11:30:00|39860.5|39840.5|39881.3|39861.3|39887.9|39867.9|39860.3|39840.3|155
1736940900000|2025-01-15 11:35:00|39881.9|39861.9|39882.7|39862.7|39897.1|39877.1|39881.7|39861.7|163
1736941200000|2025-01-15 11:40:00|39882.6|39862.6|39882.2|39862.2|39891.3|39871.3|39879.2|39859.2|196
1736941500000|2025-01-15 11:45:00|39881.6|39861.6|39877.8|39857.8|39883.6|39863.6|39863.5|39843.5|210
1736941800000|2025-01-15 11:50:00|39878|39858|39872.4|39852.4|39879.5|39859.5|39870.9|39850.9|137
1736942100000|2025-01-15 11:55:00|39872.2|39852.2|39872.1|39852.1|39879.3|39859.3|39861.8|39841.8|203
1736942400000|2025-01-15 12:00:00|39872.3|39852.3|39879.9|39859.9|39881.8|39861.8|39865.5|39845.5|176
1736942700000|2025-01-15 12:05:00|39880|39860|39862.8|39842.8|39882.5|39862.5|39855|39835|214
1736943000000|2025-01-15 12:10:00|39862.2|39842.2|39874.4|39854.4|39878.4|39858.4|39855.5|39835.5|218
1736943300000|2025-01-15 12:15:00|39875|39855|39881.6|39861.6|39890.4|39870.4|39874.3|39854.3|188
1736943600000|2025-01-15 12:20:00|39881|39861|39861.6|39841.6|39883.6|39863.6|39856|39836|189
1736943900000|2025-01-15 12:25:00|39860.8|39840.8|39864.1|39844.1|39872.7|39852.7|39860.7|39840.7|189
1736944200000|2025-01-15 12:30:00|39863.5|39843.5|39854.7|39834.7|39863.9|39843.9|39847.1|39827.1|181
1736944500000|2025-01-15 12:35:00|39855.3|39835.3|39839.8|39819.8|39860.1|39840.1|39837.3|39817.3|196
1736944800000|2025-01-15 12:40:00|39839.7|39819.7|39871.3|39851.3|39873.2|39853.2|39832.9|39812.9|231
1736945100000|2025-01-15 12:45:00|39870.4|39850.4|39897.5|39877.5|39904.6|39884.6|39865.3|39845.3|270
1736945400000|2025-01-15 12:50:00|39897.3|39877.3|39880.4|39860.4|39898.8|39878.8|39876.6|39856.6|288
1736945700000|2025-01-15 12:55:00|39880.6|39860.6|39882.9|39862.9|39896.5|39876.5|39879|39859|329
1736946000000|2025-01-15 13:00:00|39882.6|39862.6|39880.4|39860.4|39887.5|39867.5|39873.8|39853.8|217
1736946300000|2025-01-15 13:05:00|39881|39861|39876|39856|39884.1|39864.1|39873.6|39853.6|176
1736946600000|2025-01-15 13:10:00|39875.4|39855.4|39891.7|39871.7|39895.6|39875.6|39873.2|39853.2|178
1736946900000|2025-01-15 13:15:00|39890.4|39870.4|39873.2|39853.2|39890.6|39870.6|39868.7|39848.7|272
1736947200000|2025-01-15 13:20:00|39872.3|39852.3|39850.2|39830.2|39879.3|39859.3|39849.9|39829.9|324
1736947500000|2025-01-15 13:25:00|39849.8|39829.8|39908|39788|39909.3|39835.8|39841.1|39779|459
1736947800000|2025-01-15 13:30:00|39767.5|39647.5|39695.2|39645.2|39828.3|39708.3|39649.8|39609|654
1736948100000|2025-01-15 13:35:00|39698.4|39648.4|39701.9|39681.9|39740.6|39707|39679.9|39635|606
1736948400000|2025-01-15 13:40:00|39700.7|39680.7|39740.7|39720.7|39755.1|39735.1|39692.5|39672.5|632
1736948700000|2025-01-15 13:45:00|39741.1|39721.1|39733|39713|39751.6|39731.6|39720.3|39700.3|504
1736949000000|2025-01-15 13:50:00|39731.7|39711.7|39706.8|39686.8|39743.2|39723.2|39706|39686|421
1736949300000|2025-01-15 13:55:00|39705.9|39685.9|39681.8|39631.8|39714|39689.9|39650.2|39600.2|494
1736949600000|2025-01-15 14:00:00|39664.6|39644.6|39711.3|39691.3|39712.6|39692.6|39661.3|39641.3|620
1736949900000|2025-01-15 14:05:00|39712.1|39692.1|39768.3|39748.3|39773.5|39753.5|39706.2|39686.2|472
1736950200000|2025-01-15 14:10:00|39767.7|39747.7|39807.5|39757.5|39815.3|39774.9|39757.5|39737.5|604
1736950500000|2025-01-15 14:15:00|39806|39756|39807.2|39787.2|39848.7|39807.3|39801.4|39754.6|620
1736950800000|2025-01-15 14:20:00|39807.1|39787.1|39790.8|39770.8|39829|39803.9|39767.9|39747.9|633
1736951100000|2025-01-15 14:25:00|39790.3|39770.3|39782.1|39762.1|39799.1|39779.1|39766|39746|545
1736951400000|2025-01-15 14:30:00|39796.9|39746.9|39827.6|39807.6|39829.4|39809.4|39765.7|39732.6|416
1736951700000|2025-01-15 14:35:00|39829|39809|39827.1|39807.1|39850.1|39819.1|39814.1|39791.3|446
1736952000000|2025-01-15 14:40:00|39826.6|39806.6|39820.4|39800.4|39841|39821|39815.4|39795.4|333
1736952300000|2025-01-15 14:45:00|39821|39801|39817.6|39797.6|39837.8|39817.8|39808.2|39788.2|361
1736952600000|2025-01-15 14:50:00|39818.2|39798.2|39829.9|39809.9|39837.8|39817.8|39812.7|39792.7|458
1736952900000|2025-01-15 14:55:00|39829.2|39809.2|39835.7|39815.7|39846.7|39826.7|39809.7|39789.7|536
1736953200000|2025-01-15 15:00:00|39836.2|39816.2|39879.6|39859.6|39889.7|39869.7|39836.2|39816.2|467
1736953500000|2025-01-15 15:05:00|39880.2|39860.2|39882.9|39862.9|39908.2|39888.2|39874.7|39854.7|399
1736953800000|2025-01-15 15:10:00|39882.7|39862.7|39853.3|39833.3|39889.5|39869.5|39850.5|39830.5|349
1736954100000|2025-01-15 15:15:00|39853.9|39833.9|39852.7|39832.7|39858.1|39838.1|39835.9|39815.9|315
1736954400000|2025-01-15 15:20:00|39853|39833|39862.5|39842.5|39876.2|39856.2|39853|39833|286
1736954700000|2025-01-15 15:25:00|39862.9|39842.9|39835.4|39815.4|39875.6|39855.6|39833.2|39813.2|251
1736955000000|2025-01-15 15:30:00|39834.7|39814.7|39812.9|39792.9|39835.1|39815.1|39801|39781|294
1736955300000|2025-01-15 15:35:00|39811.2|39791.2|39835|39815|39836.4|39816.4|39805.6|39785.6|289
1736955600000|2025-01-15 15:40:00|39835.1|39815.1|39866.1|39846.1|39872.9|39852.9|39834.6|39814.6|293
1736955900000|2025-01-15 15:45:00|39868|39848|39914.5|39894.5|39917.1|39897.1|39864.3|39844.3|432
1736956200000|2025-01-15 15:50:00|39912.2|39892.2|39912.4|39892.4|39929.6|39909.6|39905.6|39885.6|463
1736956500000|2025-01-15 15:55:00|39910.8|39890.8|39886.2|39866.2|39911.2|39891.2|39883.1|39863.1|507
1736956800000|2025-01-15 16:00:00|39886.6|39866.6|39903|39883|39905.8|39885.8|39877.5|39857.5|426
1736957100000|2025-01-15 16:05:00|39902.9|39882.9|39934.4|39914.4|39941.4|39921.4|39894.7|39874.7|404
1736957400000|2025-01-15 16:10:00|39935|39915|39936.2|39916.2|39955.7|39935.7|39931|39911|390
1736957700000|2025-01-15 16:15:00|39934.2|39914.2|39956.8|39936.8|39957.3|39937.3|39932.5|39912.5|356
1736958000000|2025-01-15 16:20:00|39957|39937|39954.4|39934.4|39963.7|39943.7|39932.7|39912.7|411
1736958300000|2025-01-15 16:25:00|39956.1|39936.1|39968|39948|39976.3|39956.3|39946.5|39926.5|428
1736958600000|2025-01-15 16:30:00|39966.9|39946.9|40044.7|40024.7|40092|40072|39966.9|39946.9|632
1736958900000|2025-01-15 16:35:00|40043.9|40023.9|40034.2|40014.2|40055.1|40035.1|40029|40009|410
1736959200000|2025-01-15 16:40:00|40034.6|40014.6|40031.1|40011.1|40040.3|40020.3|40019.7|39999.7|300
1736959500000|2025-01-15 16:45:00|40032.2|40012.2|40018.3|39998.3|40032.2|40012.2|40006.9|39986.9|445
1736959800000|2025-01-15 16:50:00|40018.1|39998.1|40025.3|40005.3|40044.1|40024.1|40018.1|39998.1|427
1736960100000|2025-01-15 16:55:00|40025.2|40005.2|40012|39992|40032.6|40012.6|40011|39991|384
1736960400000|2025-01-15 17:00:00|40011.9|39991.9|39996.2|39976.2|40012.3|39992.3|39995.4|39975.4|373
1736960700000|2025-01-15 17:05:00|39996|39976|39977.1|39957.1|39996.2|39976.2|39968.7|39948.7|364
1736961000000|2025-01-15 17:10:00|39976|39956|39976.4|39956.4|39988.3|39968.3|39947.8|39927.8|398
1736961300000|2025-01-15 17:15:00|39977.6|39957.6|39992.1|39972.1|39994.1|39974.1|39971.6|39951.6|280
1736961600000|2025-01-15 17:20:00|39994|39974|39985|39965|40000|39980|39977.9|39957.9|316
1736961900000|2025-01-15 17:25:00|39984|39964|39984.2|39964.2|39989.5|39969.5|39970.4|39950.4|292
1736962200000|2025-01-15 17:30:00|39983.6|39963.6|39960.1|39940.1|39987.5|39967.5|39957.3|39937.3|328
1736962500000|2025-01-15 17:35:00|39961.2|39941.2|39954.4|39934.4|39972.4|39952.4|39952.2|39932.2|307
1736962800000|2025-01-15 17:40:00|39954.2|39934.2|39965.6|39945.6|39966.6|39946.6|39953|39933|181
1736963100000|2025-01-15 17:45:00|39966.7|39946.7|39999.2|39979.2|40011.5|39991.5|39965.2|39945.2|418
1736963400000|2025-01-15 17:50:00|39999.1|39979.1|40020.5|40000.5|40023.7|40003.7|39993.6|39973.6|650
1736963700000|2025-01-15 17:55:00|40021.7|40001.7|40015.3|39995.3|40033.1|40013.1|40015.3|39995.3|560
1736964000000|2025-01-15 18:00:00|40014.3|39994.3|39998|39978|40017.8|39997.8|39991.5|39971.5|416
1736964300000|2025-01-15 18:05:00|39997.9|39977.9|40019.1|39999.1|40020.2|40000.2|39993.1|39973.1|535
1736964600000|2025-01-15 18:10:00|40018.1|39998.1|40014.1|39994.1|40022.9|40002.9|40001.5|39981.5|409
1736964900000|2025-01-15 18:15:00|40012.6|39992.6|39995.9|39975.9|40016.6|39996.6|39986.4|39966.4|319
1736965200000|2025-01-15 18:20:00|39996|39976|39985.3|39965.3|39999.8|39976.1|39981.3|39949.8|587
1736965500000|2025-01-15 18:25:00|39985.2|39965.2|39991.9|39971.9|39993.2|39973.2|39982.4|39962.4|362
1736965800000|2025-01-15 18:30:00|39988.9|39968.9|39995.3|39975.3|40002|39982|39977.1|39957.1|315
1736966100000|2025-01-15 18:35:00|39994.2|39974.2|39984.6|39964.6|40001.2|39981.2|39980.5|39960.5|272
1736966400000|2025-01-15 18:40:00|39985.6|39965.6|39986.5|39966.5|39994|39974|39979.7|39959.7|216
1736966700000|2025-01-15 18:45:00|39986|39966|39986.1|39966.1|39988.9|39968.9|39982.2|39962.2|100
1736967000000|2025-01-15 18:50:00|39985.2|39965.2|39986.4|39966.4|39994|39974|39980.5|39960.5|145
1736967300000|2025-01-15 18:55:00|39986.2|39966.2|40005.6|39955.6|40010.8|39975.3|39980.8|39943.8|159
1736967600000|2025-01-15 19:00:00|40003.6|39953.6|39995.1|39975.1|40005.5|39976.4|39983.1|39951.6|129
1736967900000|2025-01-15 19:05:00|39994.2|39974.2|39989.4|39969.4|39996.3|39976.3|39985.1|39965.1|122
1736968200000|2025-01-15 19:10:00|39990.8|39970.8|39994.7|39974.7|40000.4|39980.4|39988.7|39968.7|111
1736968500000|2025-01-15 19:15:00|39994.8|39974.8|39983.4|39963.4|39999|39979|39976.5|39956.5|147
1736968800000|2025-01-15 19:20:00|39983.8|39963.8|39991.4|39971.4|39996.5|39976.5|39978.4|39958.4|141
1736969100000|2025-01-15 19:25:00|39991.5|39971.5|39975.3|39955.3|39992.6|39972.6|39974.1|39954.1|133
1736969400000|2025-01-15 19:30:00|39975.2|39955.2|39979.6|39959.6|39987.2|39967.2|39973.2|39953.2|248
1736969700000|2025-01-15 19:35:00|39979.5|39959.5|39964.2|39944.2|39985.9|39965.9|39963.1|39943.1|168
1736970000000|2025-01-15 19:40:00|39965|39945|39980.4|39960.4|39985.3|39965.3|39961.2|39941.2|316
1736970300000|2025-01-15 19:45:00|39978.5|39958.5|39968.7|39948.7|39978.5|39958.5|39966.3|39946.3|240
1736970600000|2025-01-15 19:50:00|39966.5|39946.5|39967.7|39947.7|39972.1|39952.1|39962.3|39942.3|161
1736970900000|2025-01-15 19:55:00|39968.1|39948.1|39965|39945|39985.4|39955.4|39961.1|39931.2|154
1736971200000|2025-01-15 20:00:00|39966.4|39946.4|39972.4|39952.4|39980|39960|39963.9|39943.9|175
1736971500000|2025-01-15 20:05:00|39970.9|39950.9|39968.5|39948.5|39973.2|39953.2|39961|39941|139
1736971800000|2025-01-15 20:10:00|39968.3|39948.3|39970.9|39950.9|39972.9|39952.9|39963.1|39943.1|141
1736972100000|2025-01-15 20:15:00|39970.7|39950.7|39966.4|39946.4|39971.5|39951.5|39961.7|39941.7|137
1736972400000|2025-01-15 20:20:00|39965.3|39945.3|39952.6|39932.6|39967.1|39947.1|39952.6|39932.6|120
1736972700000|2025-01-15 20:25:00|39952.5|39932.5|39949.8|39929.8|39957.9|39937.9|39946.8|39926.8|113
1736973000000|2025-01-15 20:30:00|39948.6|39928.6|39945.2|39925.2|39956.5|39936.5|39944|39924|127
1736973300000|2025-01-15 20:35:00|39945.1|39925.1|39951.4|39931.4|39956.5|39936.5|39945|39925|109
1736973600000|2025-01-15 20:40:00|39951.8|39931.8|39960.3|39940.3|39960.5|39940.5|39950.2|39930.2|189
1736973900000|2025-01-15 20:45:00|39960.4|39940.4|39960.2|39940.2|39964|39944|39948.7|39928.7|174
1736974200000|2025-01-15 20:50:00|39962.6|39942.6|39957.5|39937.5|39967.7|39947.7|39952.9|39932.9|109
1736974500000|2025-01-15 20:55:00|39954.4|39934.4|39963.2|39943.2|39966.9|39946.9|39954.4|39934.4|155
1736974800000|2025-01-15 21:00:00|39961.2|39941.2|39960.8|39940.8|39964.2|39944.2|39955.3|39935.3|112
1736975100000|2025-01-15 21:05:00|39961|39941|39975.3|39955.3|39976.9|39956.9|39961|39941|60
1736975400000|2025-01-15 21:10:00|39975.4|39955.4|39970.8|39950.8|39975.4|39955.4|39966.3|39946.3|96
1736975700000|2025-01-15 21:15:00|39970.4|39950.4|39984.8|39964.8|39985.4|39965.4|39968.8|39948.8|158
1736976000000|2025-01-15 21:20:00|39984.9|39964.9|40010.8|39990.8|40014.1|39994.1|39984|39964|133
1736976300000|2025-01-15 21:25:00|40012|39992|40011.1|39991.1|40015.5|39995.5|40010|39990|67
1736976600000|2025-01-15 21:30:00|40011.5|39991.5|40013.4|39993.4|40013.9|39993.9|40008.4|39988.4|75
1736976900000|2025-01-15 21:35:00|40013.6|39993.6|40019.8|39999.8|40021.9|40001.9|40013.6|39993.6|64
1736977200000|2025-01-15 21:40:00|40019.3|39999.3|40032.7|39982.7|40034.9|39999.3|40013.2|39975.4|107
1736977500000|2025-01-15 21:45:00|40031.5|39981.5|40038.1|39974.3|40046.3|39983.1|40031.5|39968.5|105
1736977800000|2025-01-15 21:50:00|40037.3|39977.4|40038.9|39974.4|40050|39977.4|40034.1|39963.4|124
1736978100000|2025-01-15 21:55:00|40037|39972.4|40035.4|39915.4|40045.3|39975.8|40022.7|39902.7|143
1736978400000|2025-01-15 22:00:00|40026|39906|40034.1|39914.1|40034.1|39914.1|40026|39906|17
1736978700000|2025-01-15 22:05:00|40027.5|39907.5|40021.6|39901.6|40028|39908|40021.3|39901.3|135
1736979000000|2025-01-15 22:10:00|40020.7|39900.7|40016.2|39896.2|40025|39905|40014.9|39894.9|154
1736979300000|2025-01-15 22:15:00|40016.5|39896.5|40022.7|39902.7|40023.7|39903.7|40014.8|39894.8|151
1736979600000|2025-01-15 22:20:00|40023.5|39903.5|40058.9|39938.9|40066.6|39946.6|40022.2|39902.2|141
1736979900000|2025-01-15 22:25:00|40059.3|39939.3|40024|39904|40059.8|39939.8|40010.9|39890.9|162
1736980200000|2025-01-15 22:30:00|40023|39903|40027.4|39907.4|40028|39908|40019.9|39899.9|140
1736980500000|2025-01-15 22:35:00|40026.9|39906.9|40029.6|39909.6|40030.4|39910.4|40025.2|39905.2|45
1736980800000|2025-01-15 22:40:00|40029.9|39909.9|40029.3|39909.3|40030|39910|40026.3|39906.3|46
1736981100000|2025-01-15 22:45:00|40031.7|39911.7|40015.9|39895.9|40032.9|39912.9|40009.4|39889.4|107
1736981400000|2025-01-15 22:50:00|40015.6|39895.6|40022.8|39902.8|40030.2|39910.2|40015.6|39895.6|158
1736981700000|2025-01-15 22:55:00|40023.8|39903.8|40024.4|39904.4|40033.1|39913.1|40019.5|39899.5|163
1736982000000|2025-01-15 23:00:00|40019.6|39899.6|40009.7|39889.7|40027.8|39907.8|40009.1|39889.1|163
1736982300000|2025-01-15 23:05:00|40009.5|39889.5|40013.3|39893.3|40024.4|39904.4|40008.4|39888.4|105
1736982600000|2025-01-15 23:10:00|40012.6|39892.6|40015.8|39895.8|40018.2|39898.2|40011|39891|111
1736982900000|2025-01-15 23:15:00|40015.3|39895.3|40013.3|39893.3|40016.9|39896.9|40012.5|39892.5|93
1736983200000|2025-01-15 23:20:00|40013.1|39893.1|40008.3|39888.3|40013.2|39893.2|40006.7|39886.7|85
1736983500000|2025-01-15 23:25:00|40006.6|39886.6|40007.3|39887.3|40009.5|39889.5|40003.5|39883.5|77
1736983800000|2025-01-15 23:30:00|40006.5|39886.5|40008.5|39888.5|40008.5|39888.5|40003.9|39883.9|79
1736984100000|2025-01-15 23:35:00|40008|39888|40006.3|39886.3|40008.3|39888.3|40004|39884|93
1736984400000|2025-01-15 23:40:00|40006.4|39886.4|40006|39886|40006.9|39886.9|40004.5|39884.5|45
1736984700000|2025-01-15 23:45:00|40005.3|39885.3|40007.5|39887.5|40016.7|39896.7|40003.1|39883.1|64
1736985000000|2025-01-15 23:50:00|40007.6|39887.6|40017.1|39897.1|40033.3|39913.3|40000.8|39880.8|76
1736985300000|2025-01-15 23:55:00|40008.4|39888.4|40028.7|39908.7|40032.2|39912.2|39998|39878|73
1736985600000|2025-01-16 00:00:00|40005|39885|40001.6|39881.6|40017.4|39897.4|39979|39859|81
1736985900000|2025-01-16 00:05:00|40001.5|39881.5|40009.3|39889.3|40033|39913|39979.3|39859.3|45
1736986200000|2025-01-16 00:10:00|40002.3|39882.3|40020.1|39904.9|40058.2|39938.2|39990|39870|107
1736986500000|2025-01-16 00:15:00|40024.1|39919.1|40028.5|39913.9|40032.3|39919.1|40015|39897.5|105
1736986800000|2025-01-16 00:20:00|40028.6|39913.8|40026.8|39919.1|40041.2|39926.3|40023.7|39908.7|76
1736987100000|2025-01-16 00:25:00|40027.1|39919|40011.8|39905.5|40035.8|39920.1|40011.8|39901.8|102
1736987400000|2025-01-16 00:30:00|40003.8|39894.9|39999.1|39886.6|40013.1|39903.5|39995.9|39878.6|120
1736987700000|2025-01-16 00:35:00|39999.3|39881.5|40000.1|39880.1|40001.7|39884.5|39993.3|39875.9|74
1736988000000|2025-01-16 00:40:00|40000.2|39880.2|39998.3|39891.1|40009.7|39892.1|39995.2|39878.7|96
1736988300000|2025-01-16 00:45:00|39997.9|39890.6|40027.7|39907.7|40046.3|39938.6|39987.7|39871.6|130
1736988600000|2025-01-16 00:50:00|40033.7|39913.7|40006.6|39899.3|40037.4|39917.4|39994.4|39880.8|134
1736988900000|2025-01-16 00:55:00|40022.1|39902.1|39994.4|39874.4|40026|39906|39978.1|39858.1|135
1736989200000|2025-01-16 01:00:00|39989|39881.8|39977.5|39911.4|39994.4|39916.9|39943.6|39873.1|600
1736989500000|2025-01-16 01:05:00|39978|39910.2|39971.3|39951.3|39993|39960|39961.4|39901.7|664
1736989800000|2025-01-16 01:10:00|39970.9|39950.9|39984.5|39964.5|39990.8|39964.6|39966.1|39929.5|468
1736990100000|2025-01-16 01:15:00|39996.7|39938.5|39998.7|39944.2|40008.2|39961.9|39977.3|39935.2|367
1736990400000|2025-01-16 01:20:00|39998.9|39944.4|40008.5|39956.3|40016.3|39961.7|39995.7|39933.7|324
1736990700000|2025-01-16 01:25:00|40006.9|39952.3|40010.5|39952.7|40013.1|39974.7|39984.9|39937.2|360
1736991000000|2025-01-16 01:30:00|39997.4|39977.4|39981.7|39961.7|39997.4|39977.4|39975.4|39955.4|580
1736991300000|2025-01-16 01:35:00|39987.3|39967.3|39972|39952|39990.6|39969.8|39967.1|39935.4|477
1736991600000|2025-01-16 01:40:00|39973.4|39953.4|39975.5|39955.5|39998|39969.2|39969.2|39935.2|403
1736991900000|2025-01-16 01:45:00|39991|39941.2|40005.5|39949.9|40005.5|39970.4|39969.7|39921.7|266
1736992200000|2025-01-16 01:50:00|40005.2|39946.8|40024.2|39974.2|40029.7|39979.7|39991.1|39939.2|336
1736992500000|2025-01-16 01:55:00|40021.8|39971.8|40027|39972.1|40036.4|39991.8|40007.1|39960.4|263
1736992800000|2025-01-16 02:00:00|40015.8|39995.8|40012.8|39992.8|40023.9|39997.7|39997.5|39960.9|535
1736993100000|2025-01-16 02:05:00|40012.6|39992.6|40010.3|39990.3|40014.1|39994.1|40003.6|39983.6|463
1736993400000|2025-01-16 02:10:00|40011.3|39991.3|40011.9|39991.9|40019.3|39999.3|40005|39985|376
1736993700000|2025-01-16 02:15:00|40023.9|39973.9|40033.3|39983.3|40051.5|39997.6|40012.7|39969.5|344
1736994000000|2025-01-16 02:20:00|40030.9|39980.3|40041.8|39991.8|40045.2|40007.6|40021.3|39969.3|725
1736994300000|2025-01-16 02:25:00|40036.2|39986|40032.8|39982.8|40039.2|40005|40011.6|39973|318
1736994600000|2025-01-16 02:30:00|40033|39983|40029.1|39979.1|40035.7|39998.3|40009|39967.7|353
1736994900000|2025-01-16 02:35:00|40029.2|39979.2|40032.2|39982.2|40038|40000.9|40012.8|39973.6|353
1736995200000|2025-01-16 02:40:00|40030.7|39980.7|40016.2|39966.2|40031.4|39997.5|39999.7|39962.2|227
1736995500000|2025-01-16 02:45:00|40016.1|39966.1|40024.8|39974.8|40029.6|39995.8|40004.8|39964.7|179
1736995800000|2025-01-16 02:50:00|40024.6|39974.6|40032.1|39982.1|40037.8|40004.6|40009.9|39973.5|221
1736996100000|2025-01-16 02:55:00|40034.3|39984.3|40036.4|39986.4|40040.5|40006|40017.7|39978.6|225
1736996400000|2025-01-16 03:00:00|40036.8|39986.8|40037.1|39987.1|40049.3|40007.4|40018.6|39979.1|653
1736996700000|2025-01-16 03:05:00|40037.3|39987|40037.1|39987.1|40042.7|40010.4|40019.1|39980.5|357
1736997000000|2025-01-16 03:10:00|40039.7|39989.7|40021.9|40001.9|40040.1|40006.5|40015.3|39979.3|323
1736997300000|2025-01-16 03:15:00|40020.4|40000.4|40026|40006|40040.2|40008.7|40016.9|39977.5|416
1736997600000|2025-01-16 03:20:00|40024.2|40004.2|40024.4|40004.4|40042.7|40012.1|40019.7|39980.4|366
1736997900000|2025-01-16 03:25:00|40022.6|40002.6|40046.7|39990.2|40061.4|40012.1|40020.3|39985|239
1736998200000|2025-01-16 03:30:00|40047.1|39990.7|40025.9|40005.9|40047.1|40005.9|40020.5|39978|364
1736998500000|2025-01-16 03:35:00|40038.8|39988.8|40023.6|40003.6|40040.6|40006.9|40017.1|39983.2|280
1736998800000|2025-01-16 03:40:00|40023.4|40003.4|40021.5|40001.5|40042|40010.4|40018.9|39985.9|226
1736999100000|2025-01-16 03:45:00|40021.4|40001.4|40025.6|40005.6|40039.8|40008.6|40018.7|39986.1|191
1736999400000|2025-01-16 03:50:00|40024.8|40004.8|40017.8|39997.8|40035.6|40005.6|40016.1|39981.1|184
1736999700000|2025-01-16 03:55:00|40017.9|39997.9|40010.6|39990.6|40033.3|40002.8|40009.5|39965.3|132
1737000000000|2025-01-16 04:00:00|40010.7|39990.7|39996.2|39976.2|40024.6|39990.7|39991.3|39963.3|163
1737000300000|2025-01-16 04:05:00|39991.5|39971.5|40012.2|39962.2|40014|39981.7|39990.9|39955.6|217
1737000600000|2025-01-16 04:10:00|40012.4|39962.4|40011|39957.6|40014.3|39982.8|39991.9|39954.9|125
1737000900000|2025-01-16 04:15:00|40011.9|39961.9|39998.8|39978.8|40018.2|39983.8|39991.6|39956.7|131
1737001200000|2025-01-16 04:20:00|39995.6|39975.6|40012.8|39962.8|40017.6|39985.2|39994.3|39958.8|122
1737001500000|2025-01-16 04:25:00|40014.4|39964.4|40029.2|39979.2|40029.5|39998.4|39995.6|39961.4|132
1737001800000|2025-01-16 04:30:00|40029.3|39979.3|40022.4|39972.4|40029.3|39996.9|40004.5|39966.3|221
1737002100000|2025-01-16 04:35:00|40020|39970|40021.5|40001.5|40037.7|40006.7|39999.2|39961.9|266
1737002400000|2025-01-16 04:40:00|40021.6|40001.6|40037.4|39985.2|40055.9|40005.2|40018.6|39974.2|296
1737002700000|2025-01-16 04:45:00|40035.2|39983.1|40039.2|39989.2|40042.6|39992.6|40032.5|39978.3|239
1737003000000|2025-01-16 04:50:00|40037|39987|40038.6|39988.6|40042.5|40006.6|40026.6|39981.7|293
1737003300000|2025-01-16 04:55:00|40037.6|39986.7|40036.8|39986.8|40042.8|40009.3|40026.4|39981.8|161
1737003600000|2025-01-16 05:00:00|40036.1|39981.6|40042.2|39992.2|40045.3|40012.7|40020|39981.5|211
1737003900000|2025-01-16 05:05:00|40027.7|40007.7|40026|40006|40045.8|40012.7|40022.9|39984.7|314
1737004200000|2025-01-16 05:10:00|40023.2|40003.2|40030.9|40010.9|40046.2|40013.6|40022.4|39988.4|281
1737004500000|2025-01-16 05:15:00|40032|40012|40031.7|40011.7|40038.6|40018.6|40026.8|40006.8|530
1737004800000|2025-01-16 05:20:00|40032.2|40012.2|40029.9|40009.9|40036.4|40016.4|40025.9|40005.9|452
1737005100000|2025-01-16 05:25:00|40030|40010|40046.6|39994.1|40046.7|40014.2|40023.4|39993.6|423
1737005400000|2025-01-16 05:30:00|40044.3|39994.3|40039|40019|40057.5|40020.1|40026.9|39990.7|296
1737005700000|2025-01-16 05:35:00|40038.6|40018.6|40040.8|40020.8|40047|40027|40034.1|40014.1|755
1737006000000|2025-01-16 05:40:00|40039.8|40019.8|40041.6|40021.6|40044.1|40024.1|40035.3|40015.3|955
1737006300000|2025-01-16 05:45:00|40042.1|40022.1|40042|40022|40059.7|40039.5|40037.8|40006.3|676
1737006600000|2025-01-16 05:50:00|40041.9|40021.9|40069.3|40012.6|40078.6|40030.2|40037.1|40000.5|375
1737006900000|2025-01-16 05:55:00|40064.9|40008.2|40057.9|40006.4|40066.3|40031|40039.2|40001.4|482
1737007200000|2025-01-16 06:00:00|40062.9|40007.2|40050.9|39998|40063.5|40008.9|40045.4|39989.5|339
1737007500000|2025-01-16 06:05:00|40053.5|40000.5|40051|40001|40056.5|40016.5|40033.3|39992.9|454
1737007800000|2025-01-16 06:10:00|40052.8|40002.8|40032|40012|40056.8|40021.2|40028.9|39992.6|477
1737008100000|2025-01-16 06:15:00|40032.4|40012.4|40029.5|40009.5|40038.7|40018.7|40025.8|40005.8|1010
1737008400000|2025-01-16 06:20:00|40029.4|40009.4|40018.7|39998.7|40036.1|40016.1|40013.8|39993.8|782
1737008700000|2025-01-16 06:25:00|40018.5|39998.5|40011.3|39991.3|40025.3|40005.3|40005.7|39985.7|957
1737009000000|2025-01-16 06:30:00|40008.7|39988.7|40015.2|39995.2|40020.7|40000.7|40005.8|39985.8|830
1737009300000|2025-01-16 06:35:00|40015.5|39995.5|40017.8|39997.8|40029.6|40005.5|40011.1|39975.4|418
1737009600000|2025-01-16 06:40:00|40015.3|39995.3|40021.8|40001.8|40036.8|40005.7|40013.6|39982.7|309
1737009900000|2025-01-16 06:45:00|40038.6|39988.6|40046.1|39970.4|40055.9|40001.6|40007.6|39968.3|241
1737010200000|2025-01-16 06:50:00|40046.3|39970.3|40035.5|39968.7|40054.9|39984.9|40029.2|39956.3|260
1737010500000|2025-01-16 06:55:00|40033.9|39969.3|40034.6|39922.2|40054.2|39987.5|40024.3|39922.2|360
1737010800000|2025-01-16 07:00:00|40039.1|39916.7|40047.4|39990.4|40077.6|39998|40025.4|39916.7|255
1737011100000|2025-01-16 07:05:00|40045.8|39991|40026.3|40006.3|40052.7|40012.8|40024.4|39985.7|276
1737011400000|2025-01-16 07:10:00|40025.2|40005.2|39998.5|39978.5|40026.2|40006.2|39998.5|39978.5|276
1737011700000|2025-01-16 07:15:00|39999.4|39979.4|40000.4|39980.4|40006.1|39986.1|39989|39969|221
1737012000000|2025-01-16 07:20:00|40000.5|39980.5|39971.7|39951.7|40005.2|39985.2|39962.9|39929.4|576
1737012300000|2025-01-16 07:25:00|39973.1|39953.1|39982.4|39962.4|39989.1|39969.1|39973.1|39953.1|476
1737012600000|2025-01-16 07:30:00|39982.5|39962.5|39962.9|39942.9|39984.3|39964.3|39958.5|39932.6|606
1737012900000|2025-01-16 07:35:00|39959.9|39939.9|39961.5|39941.5|39967.6|39947.6|39945|39925|503
1737013200000|2025-01-16 07:40:00|39960.6|39940.6|39969|39949|39970.1|39950.1|39952.4|39932.4|380
1737013500000|2025-01-16 07:45:00|39969.2|39949.2|39963.5|39943.5|39974.4|39954.4|39959.1|39939.1|298
1737013800000|2025-01-16 07:50:00|39963.1|39943.1|39962.1|39942.1|39968.1|39948.1|39955.7|39935.7|399
1737014100000|2025-01-16 07:55:00|39962.8|39942.8|39949.6|39929.6|39969.4|39949.4|39948.7|39928.7|303
1737014400000|2025-01-16 08:00:00|39948.9|39928.9|39944|39924|39963.3|39943.3|39940.8|39920.8|261
1737014700000|2025-01-16 08:05:00|39943|39923|39955|39935|39962.7|39942.7|39943|39923|216
1737015000000|2025-01-16 08:10:00|39954.2|39934.2|39974.1|39954.1|39976|39956|39950.3|39930.3|275
1737015300000|2025-01-16 08:15:00|39974|39954|39986.3|39966.3|39992.9|39972.9|39964|39944|284
1737015600000|2025-01-16 08:20:00|39985.8|39965.8|39966.3|39946.3|39989.6|39969.6|39964|39944|226
1737015900000|2025-01-16 08:25:00|39966.2|39946.2|39989.5|39969.5|39992.1|39972.1|39962.8|39942.8|185
1737016200000|2025-01-16 08:30:00|39989|39969|40026.5|40006.5|40043.7|40023.7|39989|39969|301
1737016500000|2025-01-16 08:35:00|40026.6|40006.6|39991.9|39971.9|40026.7|40006.7|39986.5|39966.5|243
1737016800000|2025-01-16 08:40:00|39991.7|39971.7|39990.4|39970.4|39991.7|39971.7|39972.9|39952.9|277
1737017100000|2025-01-16 08:45:00|39990.9|39970.9|39982.5|39962.5|39991.1|39971.1|39974.7|39954.7|191
1737017400000|2025-01-16 08:50:00|39982|39962|39984.6|39964.6|39996|39976|39976.7|39956.7|226
1737017700000|2025-01-16 08:55:00|39984.1|39964.1|39979.9|39959.9|39989.6|39969.6|39977.8|39957.8|212
1737018000000|2025-01-16 09:00:00|39980.4|39960.4|40007|39987|40007|39987|39976.3|39956.3|272
1737018300000|2025-01-16 09:05:00|40006.5|39986.5|40001.9|39981.9|40025.3|40005.3|40001.9|39981.9|249
1737018600000|2025-01-16 09:10:00|40002.3|39982.3|40011.7|39991.7|40016.8|39996.8|39971.8|39951.8|291
1737018900000|2025-01-16 09:15:00|40012.2|39992.2|39988.7|39968.7|40012.4|39992.4|39980.7|39960.7|241
1737019200000|2025-01-16 09:20:00|39989.2|39969.2|39975.3|39955.3|39994.1|39974.1|39974.6|39954.6|197
1737019500000|2025-01-16 09:25:00|39975.7|39955.7|39989.6|39969.6|39991.4|39971.4|39968.7|39948.7|244
1737019800000|2025-01-16 09:30:00|39989.8|39969.8|39991.3|39971.3|40000.4|39980.4|39980.2|39960.2|265
1737020100000|2025-01-16 09:35:00|39991.4|39971.4|40025.7|40005.7|40026.1|40006.1|39991.3|39971.3|237
1737020400000|2025-01-16 09:40:00|40026.3|40006.3|40048.3|40028.3|40050.7|40030.7|40019.1|39999.1|276
1737020700000|2025-01-16 09:45:00|40048.8|40028.8|40057.5|40037.5|40064.4|40044.4|40045.1|40025.1|267
1737021000000|2025-01-16 09:50:00|40057.1|40037.1|40054.8|40034.8|40073.9|40053.9|40048|40028|338
1737021300000|2025-01-16 09:55:00|40055.8|40035.8|40060.3|40040.3|40069.4|40049.4|40045.3|40025.3|348
1737021600000|2025-01-16 10:00:00|40059.9|40039.9|40064.7|40044.7|40076|40056|40056.6|40036.6|267
1737021900000|2025-01-16 10:05:00|40064.6|40044.6|40056.6|40036.6|40071.3|40051.3|40052.5|40032.5|136
1737022200000|2025-01-16 10:10:00|40056.7|40036.7|40041.1|40021.1|40056.7|40036.7|40039.2|40019.2|201
1737022500000|2025-01-16 10:15:00|40040.6|40020.6|40032.2|40012.2|40041|40021|40024.1|40004.1|216
1737022800000|2025-01-16 10:20:00|40031.3|40011.3|40008.6|39988.6|40033.8|40013.8|40007.4|39987.4|180
1737023100000|2025-01-16 10:25:00|40009.1|39989.1|40021.8|40001.8|40022.4|40002.4|39999.4|39979.4|221
1737023400000|2025-01-16 10:30:00|40022.4|40002.4|40023.9|40003.9|40030.6|40010.6|40011.6|39991.6|196
1737023700000|2025-01-16 10:35:00|40023.4|40003.4|40012|39992|40024|40004|40006.2|39986.2|167
1737024000000|2025-01-16 10:40:00|40011.5|39991.5|40034.1|40014.1|40039.2|40019.2|40011.5|39991.5|224
1737024300000|2025-01-16 10:45:00|40033.5|40013.5|40026.9|40006.9|40034.1|40014.1|40019.8|39999.8|175
1737024600000|2025-01-16 10:50:00|40026.5|40006.5|40034.9|40014.9|40041.1|40021.1|40020.1|40000.1|211
1737024900000|2025-01-16 10:55:00|40035.7|40015.7|40049.2|40029.2|40052.9|40032.9|40033.4|40013.4|205
1737025200000|2025-01-16 11:00:00|40049.6|40029.6|40048.6|40028.6|40056.2|40036.2|40038.7|40018.7|225
1737025500000|2025-01-16 11:05:00|40049.1|40029.1|40044.3|40024.3|40051.2|40031.2|40039.1|40019.1|199
1737025800000|2025-01-16 11:10:00|40043.9|40023.9|40051.3|40031.3|40061.7|40041.7|40031.2|40011.2|227
1737026100000|2025-01-16 11:15:00|40050.6|40030.6|40060.4|40040.4|40064.4|40044.4|40036.8|40016.8|198
1737026400000|2025-01-16 11:20:00|40061.3|40041.3|40079.6|40059.6|40082.1|40062.1|40058.3|40038.3|183
1737026700000|2025-01-16 11:25:00|40079.5|40059.5|40074.4|40054.4|40081.9|40061.9|40070.6|40050.6|159
1737027000000|2025-01-16 11:30:00|40073.7|40053.7|40082.5|40062.5|40085.2|40065.2|40067.2|40047.2|231
1737027300000|2025-01-16 11:35:00|40082.7|40062.7|40104.5|40084.5|40108.3|40088.3|40080.5|40060.5|177
1737027600000|2025-01-16 11:40:00|40103.9|40083.9|40095.3|40075.3|40104.4|40084.4|40090|40070|156
1737027900000|2025-01-16 11:45:00|40095.9|40075.9|40089.7|40069.7|40095.9|40075.9|40085.5|40065.5|141
1737028200000|2025-01-16 11:50:00|40090.3|40070.3|40088.7|40068.7|40095|40075|40084.3|40064.3|166
1737028500000|2025-01-16 11:55:00|40088.1|40068.1|40079.8|40059.8|40088.1|40068.1|40073.8|40053.8|230
1737028800000|2025-01-16 12:00:00|40080.4|40060.4|40089.4|40069.4|40102.5|40082.5|40080.4|40060.4|183
1737029100000|2025-01-16 12:05:00|40081.8|40061.8|40089|40069|40089|40069|40064.9|40044.9|193
1737029400000|2025-01-16 12:10:00|40088|40068|40090|40070|40092.8|40072.8|40075.6|40055.6|160
1737029700000|2025-01-16 12:15:00|40090.6|40070.6|40076.5|40056.5|40092.6|40072.6|40075.8|40055.8|202
1737030000000|2025-01-16 12:20:00|40076.4|40056.4|40118.4|40098.4|40126.2|40106.2|40075|40055|181
1737030300000|2025-01-16 12:25:00|40119|40099|40128|40108|40138.8|40118.8|40113.5|40093.5|234
1737030600000|2025-01-16 12:30:00|40128.2|40108.2|40137.6|40117.6|40149.1|40129.1|40124|40104|282
1737030900000|2025-01-16 12:35:00|40138.1|40118.1|40154.2|40134.2|40156.7|40136.7|40134.7|40114.7|239
1737031200000|2025-01-16 12:40:00|40154.8|40134.8|40169.8|40149.8|40172.9|40152.9|40144.8|40124.8|272
1737031500000|2025-01-16 12:45:00|40170.1|40150.1|40143.8|40123.8|40170.5|40150.5|40138.5|40118.5|222
1737031800000|2025-01-16 12:50:00|40143.9|40123.9|40150.6|40130.6|40151.4|40131.4|40138.8|40118.8|167
1737032100000|2025-01-16 12:55:00|40150.1|40130.1|40142.1|40122.1|40151.5|40131.5|40133.2|40113.2|248
1737032400000|2025-01-16 13:00:00|40142.5|40122.5|40146.2|40126.2|40154.1|40134.1|40137.4|40117.4|265
1737032700000|2025-01-16 13:05:00|40146|40126|40153.4|40133.4|40171.2|40151.2|40143.5|40123.5|289
1737033000000|2025-01-16 13:10:00|40152.8|40132.8|40143.6|40123.6|40156.5|40136.5|40139|40119|297
1737033300000|2025-01-16 13:15:00|40142.6|40122.6|40181|40161|40192.2|40172.2|40142.6|40122.6|341
1737033600000|2025-01-16 13:20:00|40181.5|40161.5|40165.5|40145.5|40184.4|40164.4|40162.2|40142.2|282
1737033900000|2025-01-16 13:25:00|40165.9|40145.9|40194.1|40126.5|40204.6|40163.1|40165.4|40126.5|268
1737034200000|2025-01-16 13:30:00|40180.9|40110.1|40151|40131|40213.5|40163.5|40129.5|40070.8|563
1737034500000|2025-01-16 13:35:00|40151.6|40131.6|40158.2|40138.2|40160|40140|40136|40116|401
1737034800000|2025-01-16 13:40:00|40158.7|40138.7|40145.7|40125.7|40171.2|40151.2|40120.6|40100.6|387
1737035100000|2025-01-16 13:45:00|40145.2|40125.2|40166.2|40146.2|40174.6|40154.6|40141.5|40121.5|375
1737035400000|2025-01-16 13:50:00|40166.7|40146.7|40146.4|40126.4|40168.1|40148.1|40137.8|40117.8|351
1737035700000|2025-01-16 13:55:00|40147.1|40127.1|40156.1|40136.1|40173.3|40153.3|40145.6|40125.6|336
1737036000000|2025-01-16 14:00:00|40155.5|40135.5|40180.5|40160.5|40182.4|40162.4|40149.6|40129.6|279
1737036300000|2025-01-16 14:05:00|40180.6|40160.6|40212.5|40192.5|40215.1|40195.1|40169.9|40149.9|271
1737036600000|2025-01-16 14:10:00|40211.8|40191.8|40212.1|40192.1|40230.9|40210.9|40205.5|40185.5|293
1737036900000|2025-01-16 14:15:00|40212.2|40192.2|40188.7|40168.7|40216.2|40196.2|40182.6|40162.6|344
1737037200000|2025-01-16 14:20:00|40188.2|40168.2|40198.5|40178.5|40198.5|40178.5|40181.9|40161.9|281
1737037500000|2025-01-16 14:25:00|40198.7|40178.7|40198.1|40178.1|40212.9|40192.9|40191.3|40171.3|307
1737037800000|2025-01-16 14:30:00|40197.7|40177.7|40204.3|40184.3|40223.4|40203.4|40196.7|40176.7|354
1737038100000|2025-01-16 14:35:00|40203.5|40183.5|40202.3|40182.3|40218.6|40198.6|40197.8|40177.8|435
1737038400000|2025-01-16 14:40:00|40202.8|40182.8|40179.9|40159.9|40204.4|40184.4|40179.9|40159.9|276
1737038700000|2025-01-16 14:45:00|40179.5|40159.5|40162.7|40142.7|40182|40162|40156.7|40136.7|347
1737039000000|2025-01-16 14:50:00|40163.3|40143.3|40173.6|40153.6|40177.9|40157.9|40158.6|40138.6|325
1737039300000|2025-01-16 14:55:00|40174.2|40154.2|40201.1|40181.1|40202.2|40182.2|40170.1|40150.1|333
1737039600000|2025-01-16 15:00:00|40199.8|40179.8|40207.8|40187.8|40217.3|40197.3|40198.7|40178.7|291
1737039900000|2025-01-16 15:05:00|40207.2|40187.2|40107.2|40087.2|40208.2|40188.2|40100.9|40080.9|730
1737040200000|2025-01-16 15:10:00|40107.9|40087.9|40157.4|40137.4|40161.5|40141.5|40080.8|40060.8|595
1737040500000|2025-01-16 15:15:00|40161|40141|40130.9|40110.9|40169.4|40149.4|40124.8|40104.8|586
1737040800000|2025-01-16 15:20:00|40131.6|40111.6|40099.8|40079.8|40141.4|40121.4|40091.2|40071.2|478
1737041100000|2025-01-16 15:25:00|40099.7|40079.7|40116.4|40096.4|40124.5|40104.5|40091.6|40071.6|457
1737041400000|2025-01-16 15:30:00|40116.6|40096.6|40075.1|40055.1|40119.9|40099.9|40069.8|40049.8|380
1737041700000|2025-01-16 15:35:00|40075.7|40055.7|40099.2|40079.2|40131.8|40111.8|40075.7|40055.7|446
1737042000000|2025-01-16 15:40:00|40099.8|40079.8|40086|40066|40110.6|40090.6|40078.2|40058.2|348
1737042300000|2025-01-16 15:45:00|40087.6|40067.6|40088|40068|40104.4|40084.4|40081.2|40061.2|365
1737042600000|2025-01-16 15:50:00|40087.5|40067.5|40099.9|40079.9|40115.6|40095.6|40079.1|40059.1|390
1737042900000|2025-01-16 15:55:00|40100.4|40080.4|40095.8|40075.8|40110.3|40090.3|40092.2|40072.2|449
1737043200000|2025-01-16 16:00:00|40095.3|40075.3|40062.2|40042.2|40108.8|40088.8|40060.6|40040.6|498
1737043500000|2025-01-16 16:05:00|40063|40043|40059.8|40039.8|40081.6|40061.6|40045.8|40025.8|433
1737043800000|2025-01-16 16:10:00|40059.1|40039.1|40127.6|40107.6|40135.9|40115.9|40057.4|40037.4|483
1737044100000|2025-01-16 16:15:00|40122.6|40102.6|40132.4|40112.4|40155.3|40135.3|40104|40084|657
1737044400000|2025-01-16 16:20:00|40132.1|40112.1|40124.2|40104.2|40155.2|40135.2|40120.4|40100.4|555
1737044700000|2025-01-16 16:25:00|40124.9|40104.9|40102.3|40082.3|40128.2|40108.2|40089.6|40069.6|511
1737045000000|2025-01-16 16:30:00|40101.7|40081.7|40064.9|40044.9|40107.7|40087.7|40057.6|40037.6|401
1737045300000|2025-01-16 16:35:00|40065.3|40045.3|40054.7|40034.7|40079.5|40059.5|40038.9|40018.9|419
1737045600000|2025-01-16 16:40:00|40053.7|40033.7|40059.5|40039.5|40072.1|40052.1|40051.8|40031.8|451
1737045900000|2025-01-16 16:45:00|40060|40040|40065.5|40045.5|40077.7|40057.7|40053.7|40033.7|402
1737046200000|2025-01-16 16:50:00|40064.7|40044.7|40078.6|40058.6|40083.2|40063.2|40064.3|40044.3|369
1737046500000|2025-01-16 16:55:00|40078.5|40058.5|40074.5|40054.5|40086.3|40066.3|40070.2|40050.2|335
1737046800000|2025-01-16 17:00:00|40075.4|40055.4|40077.1|40057.1|40096.9|40076.9|40072.1|40052.1|618
1737047100000|2025-01-16 17:05:00|40077.8|40057.8|40086.6|40066.6|40090.9|40070.9|40071.4|40051.4|417
1737047400000|2025-01-16 17:10:00|40086.9|40066.9|40052.6|40032.6|40092.1|40072.1|40051.2|40031.2|517
1737047700000|2025-01-16 17:15:00|40054.1|40034.1|40032.8|40012.8|40081.8|40061.8|40029.4|40009.4|535
1737048000000|2025-01-16 17:20:00|40032.3|40012.3|40039.4|40019.4|40060.1|40040.1|40025|40005|431
1737048300000|2025-01-16 17:25:00|40038.4|40018.4|40029.8|40009.8|40040.3|40020.3|40013.2|39993.2|412
1737048600000|2025-01-16 17:30:00|40027.9|40007.9|40043.6|40023.6|40043.9|40023.9|40026.4|40006.4|314
1737048900000|2025-01-16 17:35:00|40042.6|40022.6|40047.3|40027.3|40051.6|40031.6|40037.6|40017.6|369
1737049200000|2025-01-16 17:40:00|40047.1|40027.1|40081.1|40061.1|40081.6|40061.6|40045.8|40025.8|490
1737049500000|2025-01-16 17:45:00|40081|40061|40077.6|40057.6|40096.3|40076.3|40066|40039|609
1737049800000|2025-01-16 17:50:00|40079.8|40059.8|40099.4|40079.4|40113.4|40093.4|40077.9|40057.9|509
1737050100000|2025-01-16 17:55:00|40099|40079|40102.1|40082.1|40103.5|40083.5|40091.4|40071.4|392
1737050400000|2025-01-16 18:00:00|40103.3|40083.3|40105.7|40085.7|40112.6|40089.6|40096.3|40062.6|392
1737050700000|2025-01-16 18:05:00|40104.7|40084.7|40097.3|40077.3|40111.3|40086.5|40088.7|40056.7|722
1737051000000|2025-01-16 18:10:00|40093.3|40073.3|40080.7|40060.7|40097.8|40077.8|40076.1|40056.1|614
1737051300000|2025-01-16 18:15:00|40080.8|40060.8|40088.3|40068.3|40096.1|40076.1|40077|40057|630
1737051600000|2025-01-16 18:20:00|40090.5|40070.5|40092.2|40072.2|40097.2|40077.2|40076.6|40041.4|712
1737051900000|2025-01-16 18:25:00|40090.1|40070.1|40104.5|40084.5|40108.9|40088.9|40088.7|40068.7|475
1737052200000|2025-01-16 18:30:00|40105.8|40085.8|40123.4|40103.4|40128.8|40108.8|40104.5|40084.5|516
1737052500000|2025-01-16 18:35:00|40123.6|40103.6|40123.1|40103.1|40132.6|40112.6|40120.3|40100.3|490
1737052800000|2025-01-16 18:40:00|40123|40103|40128.2|40108.2|40137.3|40117.3|40109.5|40089.5|480
1737053100000|2025-01-16 18:45:00|40127.3|40107.3|40123|40103|40129.3|40109.3|40117.3|40097.3|248
1737053400000|2025-01-16 18:50:00|40123.5|40103.5|40099.2|40079.2|40124.7|40104.7|40098.7|40078.7|269
1737053700000|2025-01-16 18:55:00|40099.4|40079.4|40082.8|40062.8|40113.7|40093.7|40076.2|40056.2|456
1737054000000|2025-01-16 19:00:00|40083.7|40063.7|40067.8|40047.8|40093.6|40073.6|40067.4|40047.4|378
1737054300000|2025-01-16 19:05:00|40067.6|40047.6|40078.4|40058.4|40080.8|40060.8|40057.4|40037.4|334
1737054600000|2025-01-16 19:10:00|40078.6|40058.6|40061.7|40041.7|40078.6|40058.6|40055.8|40035.8|275
1737054900000|2025-01-16 19:15:00|40061.4|40041.4|40049.8|40029.8|40061.4|40041.4|40039.2|40019.2|286
1737055200000|2025-01-16 19:20:00|40049.5|40029.5|40073.9|40053.9|40079.2|40059.2|40045|40025|447
1737055500000|2025-01-16 19:25:00|40072.9|40052.9|40075.9|40055.9|40086.2|40066.2|40071.1|40051.1|345
1737055800000|2025-01-16 19:30:00|40076.1|40056.1|40080.9|40060.9|40088.1|40068.1|40076.1|40056.1|301
1737056100000|2025-01-16 19:35:00|40079.9|40059.9|40053.5|40033.5|40081.1|40061.1|40046.9|40026.9|486
1737056400000|2025-01-16 19:40:00|40053.3|40033.3|40062.3|40042.3|40064.7|40044.7|40044.4|40024.4|569
1737056700000|2025-01-16 19:45:00|40061.4|40041.4|40063.4|40043.4|40067|40047|40046|40026|454
1737057000000|2025-01-16 19:50:00|40064.3|40044.3|40061|40041|40076.2|40056.2|40060.9|40040.9|414
1737057300000|2025-01-16 19:55:00|40061.8|40041.8|40069.7|40049.7|40069.7|40049.7|40044|40024|492
1737057600000|2025-01-16 20:00:00|40068.8|40048.8|40079.9|40059.9|40088.8|40068.8|40068.8|40048.8|541
1737057900000|2025-01-16 20:05:00|40081.9|40061.9|40084.3|40064.3|40086.6|40066.6|40073.9|40053.9|349
1737058200000|2025-01-16 20:10:00|40083.9|40063.9|40090.4|40070.4|40092.9|40072.9|40080.9|40060.9|270
1737058500000|2025-01-16 20:15:00|40090.2|40070.2|40086.2|40066.2|40091.3|40071.3|40082.1|40062.1|231
1737058800000|2025-01-16 20:20:00|40086.9|40066.9|40086.3|40066.3|40092.1|40072.1|40080|40060|251
1737059100000|2025-01-16 20:25:00|40086.2|40066.2|40078.4|40058.4|40089.6|40069.6|40075.8|40055.8|140
1737059400000|2025-01-16 20:30:00|40079.1|40059.1|40072.2|40052.2|40085.1|40065.1|40071.3|40051.3|190
1737059700000|2025-01-16 20:35:00|40074|40054|40084.9|40064.9|40085.3|40065.3|40070.3|40050.3|223
1737060000000|2025-01-16 20:40:00|40084.2|40064.2|40090.7|40070.7|40096|40076|40080.7|40060.7|291
1737060300000|2025-01-16 20:45:00|40089.3|40069.3|40089.7|40069.7|40108.6|40081.8|40068.3|40010.2|975
1737060600000|2025-01-16 20:50:00|40085.4|40065.4|40087.5|40067.5|40099.1|40069.9|40069.9|40013.8|1084
1737060900000|2025-01-16 20:55:00|40082|40062|40087.2|40036.6|40098.1|40072.7|40062.2|40000.5|1082
1737061200000|2025-01-16 21:00:00|40090.8|40040|40081.7|40061.7|40113.1|40076.8|40068|40013.1|938
1737061500000|2025-01-16 21:05:00|40082.3|40062.3|40087.9|40067.9|40101.7|40071.1|40077.7|40040.4|585
1737061800000|2025-01-16 21:10:00|40088.1|40068.1|40088.8|40068.8|40090.7|40070.7|40077.8|40057.8|254
1737062100000|2025-01-16 21:15:00|40089.3|40069.3|40089.3|40069.3|40091.6|40071.6|40087.3|40067.3|108
1737062400000|2025-01-16 21:20:00|40088.1|40068.1|40085.7|40065.7|40091.2|40071.2|40084|40064|110
1737062700000|2025-01-16 21:25:00|40086.7|40066.7|40077.6|40057.6|40088.9|40068.9|40071.1|40024|147
1737063000000|2025-01-16 21:30:00|40075.1|40055.1|40068.9|40048.9|40095.7|40064|40061.3|40017.9|538
1737063300000|2025-01-16 21:35:00|40070.2|40050.2|40072.5|40052.5|40096|40059.6|40062.6|40022.9|267
1737063600000|2025-01-16 21:40:00|40072.9|40052.9|40092.9|40042.9|40095.8|40057.5|40060.4|40021.5|338
1737063900000|2025-01-16 21:45:00|40094.3|40044.3|40094.7|40037.4|40102.9|40044.3|40087.8|40016.9|233
1737064200000|2025-01-16 21:50:00|40095.4|40031.6|40089.5|40023.7|40101.7|40037.1|40084.7|39992.1|274
1737064500000|2025-01-16 21:55:00|40091.4|40026|40102.6|39982.6|40122.2|40028.8|40078.5|39973.9|304
1737065100000|2025-01-16 22:05:00|40118.8|39998.8|40092.4|39972.4|40120.5|40000.5|40090.6|39970.6|42
1737065400000|2025-01-16 22:10:00|40092.9|39972.9|40092.7|39972.7|40095.9|39975.9|40055.3|39935.3|174
1737065700000|2025-01-16 22:15:00|40085.1|39965.1|40092.6|39972.6|40104.7|39984.7|40085.1|39965.1|118
1737066000000|2025-01-16 22:20:00|40093.9|39973.9|40091.7|39971.7|40105|39985|40082.8|39962.8|132
1737066300000|2025-01-16 22:25:00|40091.6|39971.6|40091.7|39971.7|40092.1|39972.1|40065.6|39945.6|143
1737066600000|2025-01-16 22:30:00|40085.9|39965.9|40088.3|39968.3|40095.4|39975.4|40079.5|39959.5|264
1737066900000|2025-01-16 22:35:00|40088.5|39968.5|40086.5|39966.5|40097|39977|40082.3|39962.3|365
1737067200000|2025-01-16 22:40:00|40086.6|39966.6|40095.1|39975.1|40098|39978|40085.7|39965.7|265
1737067500000|2025-01-16 22:45:00|40118.6|39998.6|40086.5|39966.5|40120.1|40000.1|40086.5|39966.5|146
1737067800000|2025-01-16 22:50:00|40086.4|39966.4|40082.5|39962.5|40107.6|39987.6|40055.2|39935.2|72
1737068100000|2025-01-16 22:55:00|40082|39962|40085|39965|40086.6|39966.6|40072.2|39952.2|98
1737068400000|2025-01-16 23:00:00|40088.5|39968.5|40098.6|39978.6|40103.3|39983.3|40088.5|39968.5|129
1737068700000|2025-01-16 23:05:00|40098.8|39978.8|40095.1|39975.1|40101.2|39981.2|40095.1|39975.1|53
1737069000000|2025-01-16 23:10:00|40095|39975|40091.8|39971.8|40095|39975|40088.8|39968.8|95
1737069300000|2025-01-16 23:15:00|40092.4|39972.4|40089.3|39969.3|40093|39973|40087.6|39967.6|59
1737069600000|2025-01-16 23:20:00|40089.4|39969.4|40092|39972|40093.1|39999.5|40087.6|39967.6|60
1737069900000|2025-01-16 23:25:00|40067|39999.5|40093.9|39973.9|40117.9|40004.5|40067|39973.6|35
1737070200000|2025-01-16 23:30:00|40104.1|39984.1|40096.6|39979.1|40117.3|39997.3|40076.1|39956.1|20
1737070500000|2025-01-16 23:35:00|40076.3|39956.3|40101.2|39981.2|40122.6|40002.6|40075.8|39955.8|41
1737070800000|2025-01-16 23:40:00|40101|39981|40098.3|39983.2|40108.8|39988.8|40078.9|39958.9|42
1737071100000|2025-01-16 23:45:00|40099.5|39979.5|40097.8|39977.8|40122.6|40002.6|40096.5|39977.1|34
1737071400000|2025-01-16 23:50:00|40098.2|39978.2|40100.6|39980.6|40108|39988|40098.2|39978.2|50
1737071700000|2025-01-16 23:55:00|40100.7|39980.7|40093.4|39985|40101.2|39987.3|40090.5|39977.5|96
1737072000000|2025-01-17 00:00:00|40073.6|39985.1|40107.6|39987.6|40115.8|40010.4|40070.2|39950.2|135
1737072300000|2025-01-17 00:05:00|40107.5|39987.5|40108.7|39990.8|40112.3|40002.7|40105.7|39985.7|97
1737072600000|2025-01-17 00:10:00|40108.6|40002.7|40112.6|39994.7|40121.8|40010.4|40102.7|39984.5|114
1737072900000|2025-01-17 00:15:00|40113|39995.1|40110.5|39991|40113.9|40006.1|40104.1|39985.7|87
1737073200000|2025-01-17 00:20:00|40112.2|39992.8|40111.8|39991.8|40112.6|39992.8|40105.2|39985.2|80
1737073500000|2025-01-17 00:25:00|40111.1|39991.1|40107.2|39992.1|40111.1|39992.4|40104.5|39984.5|110
1737073800000|2025-01-17 00:30:00|40107|39991.8|40086.1|39983.2|40107|40000.6|40079.5|39969.2|112
1737074100000|2025-01-17 00:35:00|40086.2|39983.1|40094.4|39974.4|40097.8|39985.3|40082.7|39973.6|96
1737074400000|2025-01-17 00:40:00|40096.8|39976.8|40078.5|39961.4|40098.8|39996.3|40062.4|39959.8|143
1737074700000|2025-01-17 00:45:00|40078|39979.5|40076.4|39964.7|40083.8|39993.4|40069.3|39958.7|121
1737075000000|2025-01-17 00:50:00|40079|39959|40066.5|39966.3|40080.6|39982.6|40054.7|39953.2|115
1737075300000|2025-01-17 00:55:00|40059.9|39959.8|40083.7|39963.7|40085.6|39990|40056.1|39959.8|137
1737075600000|2025-01-17 01:00:00|40083.1|39963.1|40101.3|39981.3|40102.5|39982.5|40082.3|39962.3|126
1737075900000|2025-01-17 01:05:00|40101.7|39981.7|40094.2|39974.2|40104.7|39984.7|40093.5|39973.5|106
1737076200000|2025-01-17 01:10:00|40094.3|39974.3|40095.4|39975.4|40098.8|39978.8|40094|39974|81
1737076500000|2025-01-17 01:15:00|40095.5|39975.5|40100.1|39980.1|40101.4|39981.4|40095.5|39975.5|81
1737076800000|2025-01-17 01:20:00|40100.5|39980.5|40099.3|39979.3|40102.1|39982.1|40098.7|39978.7|68
1737077100000|2025-01-17 01:25:00|40099.2|39979.2|40070.5|39993.3|40099.3|39993.3|40070.4|39971.5|76
1737077400000|2025-01-17 01:30:00|40071.1|39993.9|40097.2|39977.2|40099.3|40000.4|40070.2|39972.1|94
1737077700000|2025-01-17 01:35:00|40097.7|39977.7|40095.9|39992.6|40105|40000.3|40075.4|39976.2|81
1737078000000|2025-01-17 01:40:00|40095.8|39992.7|40079.7|39959.7|40105.6|39993|40068.8|39959.7|107
1737078300000|2025-01-17 01:45:00|40079.6|39959.6|40063.3|39966.3|40082.5|39972.1|40061.5|39950.1|102
1737078600000|2025-01-17 01:50:00|40064.5|39967.4|40068.9|39966.3|40079|39967.8|40064.5|39954|120
1737078900000|2025-01-17 01:55:00|40069.2|39966.9|40089|39969|40090.3|39974|40069.1|39957.1|122
1737079200000|2025-01-17 02:00:00|40087.9|39967.9|40083.5|39963.5|40089|39973|40071.1|39959.9|130
1737079500000|2025-01-17 02:05:00|40082.9|39962.9|40077.3|39960.7|40084.1|39966.1|40077.3|39958.7|114
1737079800000|2025-01-17 02:10:00|40077.2|39961.4|40083.1|39963.1|40090.5|39972.2|40077.1|39960.2|99
1737080100000|2025-01-17 02:15:00|40082.9|39962.9|40077.1|39961.6|40084.7|39967|40075.8|39956.8|108
1737080400000|2025-01-17 02:20:00|40076.9|39961.4|40074.7|39960.7|40078.7|39961.8|40073.9|39955.3|94
1737080700000|2025-01-17 02:25:00|40074.6|39960.5|40080.8|39960.8|40084.4|39968.2|40074.6|39955.4|87
1737081000000|2025-01-17 02:30:00|40081.2|39961.2|40075.4|39955.4|40083.6|39981.9|40055.5|39955.4|84
1737081300000|2025-01-17 02:35:00|40075.5|39955.5|40067|39984.7|40083.8|39984.7|40055|39955.4|120
1737081600000|2025-01-17 02:40:00|40066.9|39984.8|40081.6|39961.6|40085.7|39987.1|40059.6|39959.9|111
1737081900000|2025-01-17 02:45:00|40081.7|39961.7|40070.1|39989.8|40088.6|39989.8|40061.6|39961.6|85
1737082200000|2025-01-17 02:50:00|40091.1|39989.5|40090.6|39970.6|40092.8|39990.9|40071.4|39968.8|102
1737082500000|2025-01-17 02:55:00|40090.5|39970.5|40095.5|39975.5|40097.8|39990.3|40071.7|39968.8|114
1737082800000|2025-01-17 03:00:00|40095.4|39975.4|40094.6|39975.8|40098.7|39978.7|40093.5|39973.5|84
1737083100000|2025-01-17 03:05:00|40094.2|39975.4|40092.9|39972.9|40095.8|39975.9|40092.2|39972.2|73
1737083400000|2025-01-17 03:10:00|40093.5|39973.5|40096.4|39976.4|40096.5|39976.5|40092.4|39972.4|58
1737083700000|2025-01-17 03:15:00|40096.5|39976.5|40098.3|39978.3|40100.5|39987.8|40088.3|39976.1|91
1737084000000|2025-01-17 03:20:00|40098.9|39978.9|40108|39988.7|40109.9|39989.9|40097.9|39977.9|81
1737084300000|2025-01-17 03:25:00|40108.6|39989.4|40090.4|40000.2|40114.2|40019.1|40079.9|39986.4|98
1737084600000|2025-01-17 03:30:00|40090.8|40000.7|40084.2|39995.7|40106|40001.2|40084|39982.1|113
1737084900000|2025-01-17 03:35:00|40085.5|39996.8|40104.7|39984.7|40105.2|40001.6|40084.3|39978.2|62
1737085200000|2025-01-17 03:40:00|40089.1|40000.6|40084.3|39994.7|40105.5|40001|40084.3|39978|69
1737085500000|2025-01-17 03:45:00|40084.2|39994.6|40103.4|39983.4|40105.1|40000.2|40084.2|39977.3|100
1737085800000|2025-01-17 03:50:00|40104|39984|40110.4|39990.4|40111.5|40005.2|40087.5|39983.1|79
1737086100000|2025-01-17 03:55:00|40110.3|39990.3|40093.7|40003.6|40113.6|40006.3|40093.6|39987.6|81
1737086400000|2025-01-17 04:00:00|40094|40003.9|40101.5|40010.4|40118.9|40011.1|40093.5|39989.5|114
1737086700000|2025-01-17 04:05:00|40116.2|39996.2|40117.1|39997.1|40119.2|40014.4|40099.4|39995.2|82
1737087000000|2025-01-17 04:10:00|40116.9|39996.9|40100.5|40011.7|40117.7|40013.6|40099.1|39992.5|84
1737087300000|2025-01-17 04:15:00|40100.4|40011.5|40120.4|40000.4|40122.1|40017.3|40100.4|39993.9|97
1737087600000|2025-01-17 04:20:00|40104.3|40016.4|40104.7|40016.9|40122|40016.9|40104.2|39998.1|80
1737087900000|2025-01-17 04:25:00|40104.4|40016.6|40123.3|40003.3|40126.8|40022.3|40104.4|40001.2|107
1737088200000|2025-01-17 04:30:00|40123.2|40003.2|40112.8|40024|40130.2|40025.6|40110.7|40002.6|121
1737088500000|2025-01-17 04:35:00|40112.6|40023.8|40139.2|40019.2|40141.8|40036.8|40112.6|40007.6|131
1737088800000|2025-01-17 04:40:00|40139.3|40019.3|40123.9|40044.9|40144.7|40044.9|40119.8|40016.9|107
1737089100000|2025-01-17 04:45:00|40124.7|40045|40133.9|40052.6|40157.4|40062.6|40119.3|40026.9|112
1737089400000|2025-01-17 04:50:00|40133.6|40052.3|40157|40037|40158.3|40056.5|40133.3|40027.9|114
1737089700000|2025-01-17 04:55:00|40155.8|40035.8|40132.2|40051.2|40157.7|40056.6|40131.4|40027.1|130
1737090000000|2025-01-17 05:00:00|40132.1|40051.3|40150.3|40030.3|40152.9|40052.5|40131.7|40028.2|131
1737090300000|2025-01-17 05:05:00|40150.4|40030.4|40130.5|40049|40151.4|40052|40130.2|40024.4|105
1737090600000|2025-01-17 05:10:00|40130.3|40049.2|40133.7|40052|40151.9|40053|40130.3|40028.1|74
1737090900000|2025-01-17 05:15:00|40133.6|40051.9|40157.6|40037.6|40158.4|40056.7|40133.5|40029.2|148
1737091200000|2025-01-17 05:20:00|40154.6|40034.6|40147.1|40075.1|40166.1|40078.3|40137.9|40034|145
1737091500000|2025-01-17 05:25:00|40147|40075|40144.2|40073.3|40160.6|40075.5|40143.1|40054.4|122
1737091800000|2025-01-17 05:30:00|40144.1|40072.7|40141.5|40059.8|40158|40073.5|40128.2|40041.9|136
1737092100000|2025-01-17 05:35:00|40141.7|40060|40143.8|40061.2|40161.8|40061.7|40141.2|40043.5|111
1737092400000|2025-01-17 05:40:00|40161.3|40045.7|40165.9|40050.5|40166.3|40066.3|40145.7|40045.7|101
1737092700000|2025-01-17 05:45:00|40152.1|40067.6|40172|40057.4|40175.5|40074.6|40152.1|40053.4|81
1737093000000|2025-01-17 05:50:00|40171.9|40073.8|40162.7|40049.1|40172.2|40073.8|40148.6|40048.6|103
1737093300000|2025-01-17 05:55:00|40149.8|40065.8|40153.6|40039.2|40160.9|40066|40138.9|40039|101
1737093600000|2025-01-17 06:00:00|40154|40038.1|40145.3|40063.5|40158.5|40063.6|40137.2|40036.7|141
1737093900000|2025-01-17 06:05:00|40145.4|40063.6|40142.9|40061.1|40157.3|40063.6|40141.5|40044|109
1737094200000|2025-01-17 06:10:00|40154.8|40046.5|40147.4|40070.9|40163.4|40072.9|40144.6|40046.5|118
1737094500000|2025-01-17 06:15:00|40147.6|40070.8|40157.7|40084|40175.3|40084|40145.5|40049.5|120
1737094800000|2025-01-17 06:20:00|40157.6|40083.7|40163.1|40092.2|40183.6|40093|40156.7|40063.2|120
1737095100000|2025-01-17 06:25:00|40163|40092.1|40161.6|40089.9|40176|40092.1|40158.4|40068.6|119
1737095400000|2025-01-17 06:30:00|40161.7|40089.8|40166.2|40075.9|40175.4|40093.2|40158.3|40068.8|138
1737095700000|2025-01-17 06:35:00|40166|40076.5|40155.9|40090.9|40174.2|40098.3|40153.1|40070.3|152
1737096000000|2025-01-17 06:40:00|40160.3|40078.8|40153.6|40079.9|40161.2|40090.9|40141.8|40069.6|138
1737096300000|2025-01-17 06:45:00|40152.8|40078.8|40155.5|40092|40176.8|40097.7|40147.8|40066|118
1737096600000|2025-01-17 06:50:00|40151.5|40085.6|40163.7|40060.9|40171.6|40094.2|40151.2|40060.2|120
1737096900000|2025-01-17 06:55:00|40163.6|40060.8|40129.3|40041.9|40165.2|40087.5|40124.3|40032.6|109
1737097200000|2025-01-17 07:00:00|40132.7|40045.3|40136.4|40116.4|40163.9|40126.8|40124.2|40035.2|240
1737097500000|2025-01-17 07:05:00|40137.5|40117.5|40125.1|40105.1|40139.8|40119.8|40117.2|40097.2|169
1737097800000|2025-01-17 07:10:00|40124.1|40104.1|40149.5|40129.5|40154.6|40134.6|40121.5|40101.5|205
1737098100000|2025-01-17 07:15:00|40150.6|40130.6|40155|40135|40159.3|40139.3|40147.2|40127.2|176
1737098400000|2025-01-17 07:20:00|40153.5|40133.5|40150.5|40130.5|40155.6|40135.6|40142.9|40122.9|158
1737098700000|2025-01-17 07:25:00|40150.6|40130.6|40172.4|40152.4|40177.3|40157.3|40148.6|40128.6|163
1737099000000|2025-01-17 07:30:00|40171.5|40151.5|40186.4|40166.4|40193.8|40173.8|40161.6|40141.6|208
1737099300000|2025-01-17 07:35:00|40185.8|40165.8|40213.4|40193.4|40224.4|40204.4|40183.2|40163.2|265
1737099600000|2025-01-17 07:40:00|40212.6|40192.6|40205.3|40185.3|40222|40202|40203.3|40183.3|225
1737099900000|2025-01-17 07:45:00|40204.5|40184.5|40189.1|40169.1|40207.9|40187.9|40187.5|40167.5|336
1737100200000|2025-01-17 07:50:00|40189.2|40169.2|40197.4|40177.4|40209.6|40189.6|40188.9|40168.9|180
1737100500000|2025-01-17 07:55:00|40198.2|40178.2|40214.6|40194.6|40218.1|40198.1|40198.2|40178.2|218
1737100800000|2025-01-17 08:00:00|40213.6|40193.6|40188.5|40168.5|40215|40195|40187.6|40167.6|193
1737101100000|2025-01-17 08:05:00|40189.3|40169.3|40205.3|40185.3|40205.3|40185.3|40178.7|40158.7|176
1737101400000|2025-01-17 08:10:00|40204.6|40184.6|40189|40169|40204.6|40184.6|40184.9|40164.9|192
1737101700000|2025-01-17 08:15:00|40189.5|40169.5|40182|40162|40194|40174|40178.8|40158.8|232
1737102000000|2025-01-17 08:20:00|40182.8|40162.8|40184.7|40164.7|40188.3|40168.3|40173.2|40153.2|174
1737102300000|2025-01-17 08:25:00|40184.2|40164.2|40176.4|40156.4|40184.2|40164.2|40167.2|40147.2|193
1737102600000|2025-01-17 08:30:00|40175.6|40155.6|40191.9|40171.9|40194.8|40174.8|40170.1|40150.1|179
1737102900000|2025-01-17 08:35:00|40191.1|40171.1|40190.7|40170.7|40209.2|40189.2|40189|40169|179
1737103200000|2025-01-17 08:40:00|40189.7|40169.7|40196.9|40176.9|40208.3|40188.3|40188.1|40168.1|176
1737103500000|2025-01-17 08:45:00|40196.8|40176.8|40196.6|40176.6|40204.3|40184.3|40189.8|40169.8|157
1737103800000|2025-01-17 08:50:00|40197|40177|40188.9|40168.9|40207.6|40187.6|40185.7|40165.7|178
1737104100000|2025-01-17 08:55:00|40189.7|40169.7|40163.7|40143.7|40191.8|40171.8|40159.3|40139.3|240
1737104400000|2025-01-17 09:00:00|40163.8|40143.8|40153.4|40133.4|40166.2|40146.2|40137.3|40117.3|226
1737104700000|2025-01-17 09:05:00|40153.3|40133.3|40150.2|40130.2|40158.7|40138.7|40143.4|40123.4|156
1737105000000|2025-01-17 09:10:00|40149.7|40129.7|40175.9|40155.9|40175.9|40155.9|40146.2|40126.2|183
1737105300000|2025-01-17 09:15:00|40175.1|40155.1|40176.6|40156.6|40186.4|40166.4|40167.3|40147.3|187
1737105600000|2025-01-17 09:20:00|40177.4|40157.4|40187|40167|40191.8|40171.8|40177.4|40157.4|153
1737105900000|2025-01-17 09:25:00|40187.1|40167.1|40173.3|40153.3|40197.6|40177.6|40172.7|40152.7|194
1737106200000|2025-01-17 09:30:00|40173.3|40153.3|40173.2|40153.2|40181.8|40161.8|40163.6|40143.6|288
1737106500000|2025-01-17 09:35:00|40173.4|40153.4|40186.9|40166.9|40190.3|40170.3|40170.5|40150.5|257
1737106800000|2025-01-17 09:40:00|40185.5|40165.5|40200|40180|40204|40184|40183.7|40163.7|303
1737107100000|2025-01-17 09:45:00|40199.9|40179.9|40214.9|40194.9|40215.7|40195.7|40194.3|40174.3|321
1737107400000|2025-01-17 09:50:00|40214.8|40194.8|40209.3|40189.3|40227.1|40207.1|40209.3|40189.3|316
1737107700000|2025-01-17 09:55:00|40208.9|40188.9|40224.7|40204.7|40224.7|40204.7|40207.6|40187.6|271
1737108000000|2025-01-17 10:00:00|40219.8|40199.8|40195.8|40175.8|40226|40206|40190.1|40170.1|202
1737108300000|2025-01-17 10:05:00|40194.9|40174.9|40174.8|40154.8|40201.7|40181.7|40172.3|40152.3|150
1737108600000|2025-01-17 10:10:00|40174.5|40154.5|40168|40148|40184.3|40164.3|40166.8|40146.8|147
1737108900000|2025-01-17 10:15:00|40168.2|40148.2|40152.8|40132.8|40168.5|40148.5|40148.9|40128.9|148
1737109200000|2025-01-17 10:20:00|40152.3|40132.3|40144.3|40124.3|40159.1|40139.1|40143.6|40123.6|92
1737109500000|2025-01-17 10:25:00|40144.4|40124.4|40125|40105|40145.1|40125.1|40123.1|40103.1|156
1737109800000|2025-01-17 10:30:00|40124.2|40104.2|40130|40110|40136.7|40116.7|40118.9|40098.9|175
1737110100000|2025-01-17 10:35:00|40129.9|40109.9|40118.6|40098.6|40133.8|40113.8|40118.2|40098.2|161
1737110400000|2025-01-17 10:40:00|40112.8|40092.8|40112.5|40092.5|40121|40101|40109.9|40089.9|171
1737110700000|2025-01-17 10:45:00|40113.1|40093.1|40108.5|40088.5|40114.1|40094.1|40098.1|40078.1|187
1737111000000|2025-01-17 10:50:00|40108.6|40088.6|40103.6|40083.6|40114.9|40094.9|40101.8|40081.8|182
1737111300000|2025-01-17 10:55:00|40104.2|40084.2|40105|40085|40109.3|40089.3|40094.5|40074.5|170
1737111600000|2025-01-17 11:00:00|40104.4|40084.4|40122.8|40102.8|40126.7|40106.7|40100.3|40080.3|219
1737111900000|2025-01-17 11:05:00|40122.3|40102.3|40103.8|40083.8|40122.3|40102.3|40102.9|40082.9|203
1737112200000|2025-01-17 11:10:00|40103.7|40083.7|40091.7|40071.7|40103.8|40083.8|40089.6|40069.6|165
1737112500000|2025-01-17 11:15:00|40091.8|40071.8|40088.7|40068.7|40093.2|40073.2|40079.4|40059.4|223
1737112800000|2025-01-17 11:20:00|40089.2|40069.2|40094.5|40074.5|40099.5|40079.5|40089.2|40069.2|179
1737113100000|2025-01-17 11:25:00|40093.6|40073.6|40090.5|40070.5|40101.5|40081.5|40089.6|40069.6|157
1737113400000|2025-01-17 11:30:00|40089.9|40069.9|40064.8|40044.8|40102.1|40082.1|40060|40040|258
1737113700000|2025-01-17 11:35:00|40065|40045|40064.2|40044.2|40070.2|40050.2|40050.3|40030.3|255
1737114000000|2025-01-17 11:40:00|40063.5|40043.5|40062.5|40042.5|40070|40050|40055.6|40035.6|190
1737114300000|2025-01-17 11:45:00|40062.9|40042.9|40077.2|40057.2|40081.2|40061.2|40057.8|40037.8|170
1737114600000|2025-01-17 11:50:00|40076.7|40056.7|40071.7|40051.7|40086.4|40066.4|40070.4|40050.4|174
1737114900000|2025-01-17 11:55:00|40071.2|40051.2|40076.5|40056.5|40082.8|40062.8|40069.7|40049.7|259
1737115200000|2025-01-17 12:00:00|40079.6|40059.6|40117.6|40097.6|40118.3|40098.3|40075.8|40055.8|267
1737115500000|2025-01-17 12:05:00|40119.6|40099.6|40096.5|40076.5|40122.1|40102.1|40095.7|40075.7|251
1737115800000|2025-01-17 12:10:00|40096.4|40076.4|40081.3|40061.3|40097.3|40077.3|40079|40059|176
1737116100000|2025-01-17 12:15:00|40081.7|40061.7|40108|40088|40110.3|40090.3|40081.7|40061.7|177
1737116400000|2025-01-17 12:20:00|40108.9|40088.9|40122.6|40102.6|40123.4|40103.4|40108.9|40088.9|175
1737116700000|2025-01-17 12:25:00|40122.8|40102.8|40124.4|40104.4|40129.1|40109.1|40112.1|40092.1|231
1737117000000|2025-01-17 12:30:00|40124.9|40104.9|40118|40098|40129.3|40109.3|40116.9|40096.9|248
1737117300000|2025-01-17 12:35:00|40117.6|40097.6|40109.2|40089.2|40124.2|40104.2|40086.6|40066.6|226
1737117600000|2025-01-17 12:40:00|40109.8|40089.8|40151.5|40131.5|40151.5|40131.5|40109.8|40089.8|218
1737117900000|2025-01-17 12:45:00|40151.7|40131.7|40145.8|40125.8|40157.2|40137.2|40142.2|40122.2|231
1737118200000|2025-01-17 12:50:00|40145.9|40125.9|40106|40086|40152.4|40132.4|40105.3|40085.3|262
1737118500000|2025-01-17 12:55:00|40106.3|40086.3|40120.4|40100.4|40123.9|40103.9|40092.9|40072.9|378
1737118800000|2025-01-17 13:00:00|40119.9|40099.9|40072.2|40052.2|40119.9|40099.9|40058.4|40038.4|310
1737119100000|2025-01-17 13:05:00|40071.8|40051.8|40079.5|40059.5|40084.3|40064.3|40071.3|40051.3|250
1737119400000|2025-01-17 13:10:00|40079.6|40059.6|40102.9|40082.9|40109.3|40089.3|40079.6|40059.6|243
1737119700000|2025-01-17 13:15:00|40103.5|40083.5|40125.7|40105.7|40126.4|40106.4|40103.5|40083.5|271
1737120000000|2025-01-17 13:20:00|40126.3|40106.3|40143.5|40123.5|40143.5|40123.5|40118|40098|291
1737120300000|2025-01-17 13:25:00|40142.7|40122.7|40187.8|40124.1|40187.8|40141.9|40142.7|40122.7|220
1737120600000|2025-01-17 13:30:00|40179.2|40121.7|40129.4|40109.4|40186.1|40150.2|40122.9|40102.9|433
1737120900000|2025-01-17 13:35:00|40128.7|40108.7|40106.1|40086.1|40134.2|40114.2|40105.3|40085.3|332
1737121200000|2025-01-17 13:40:00|40106.9|40086.9|40110.8|40090.8|40124.2|40104.2|40105.4|40085.4|249
1737121500000|2025-01-17 13:45:00|40110.7|40090.7|40127.6|40107.6|40131|40111|40105|40085|162
1737121800000|2025-01-17 13:50:00|40127.7|40107.7|40153.1|40133.1|40158.4|40138.4|40127.7|40107.7|214
1737122100000|2025-01-17 13:55:00|40153.3|40133.3|40137.2|40117.2|40156.6|40136.6|40135.8|40115.8|229
1737122400000|2025-01-17 14:00:00|40136.7|40116.7|40157.2|40137.2|40159.7|40139.7|40136.7|40116.7|246
1737122700000|2025-01-17 14:05:00|40158.1|40138.1|40139.3|40119.3|40174.3|40154.3|40135.9|40115.9|255
1737123000000|2025-01-17 14:10:00|40139|40119|40191.3|40171.3|40192.9|40172.9|40139|40119|239
1737123300000|2025-01-17 14:15:00|40191|40171|40216.9|40196.9|40219.4|40199.4|40186|40166|241
1737123600000|2025-01-17 14:20:00|40217.6|40197.6|40223.2|40203.2|40243.1|40223.1|40216.9|40196.9|257
1737123900000|2025-01-17 14:25:00|40223.4|40203.4|40171.9|40151.9|40232.6|40212.6|40171.9|40151.9|364
1737124200000|2025-01-17 14:30:00|40172.3|40152.3|40135.5|40115.5|40178|40158|40092.1|40072.1|481
1737124500000|2025-01-17 14:35:00|40135.3|40115.3|40150.1|40130.1|40176.6|40156.6|40131|40111|345
1737124800000|2025-01-17 14:40:00|40150.6|40130.6|40133.5|40113.5|40151.4|40131.4|40088.9|40068.9|382
1737125100000|2025-01-17 14:45:00|40134.3|40114.3|40151|40131|40161.8|40141.8|40120.4|40100.4|373
1737125400000|2025-01-17 14:50:00|40150.8|40130.8|40104.8|40084.8|40150.9|40130.9|40084.2|40064.2|395
1737125700000|2025-01-17 14:55:00|40104.5|40084.5|40080.5|40060.5|40104.5|40084.5|40066.2|40046.2|264
1737126000000|2025-01-17 15:00:00|40081.2|40061.2|40026.8|40006.8|40095.3|40075.3|40019.8|39999.8|381
1737126300000|2025-01-17 15:05:00|40025.9|40005.9|39972.2|39952.2|40028.8|40008.8|39951.1|39931.1|478
1737126600000|2025-01-17 15:10:00|39971.5|39951.5|39979|39959|39988.3|39968.3|39946.5|39926.5|362
1737126900000|2025-01-17 15:15:00|39978.1|39958.1|40032|40012|40043.9|40023.9|39973.2|39953.2|437
1737127200000|2025-01-17 15:20:00|40033.7|40013.7|40047.8|40027.8|40063.1|40043.1|40021.6|40001.6|386
1737127500000|2025-01-17 15:25:00|40047|40027|40034.5|40014.5|40053.9|40033.9|40020.5|40000.5|296
1737127800000|2025-01-17 15:30:00|40035.3|40015.3|40085.3|40065.3|40091|40071|40034.2|40014.2|283
1737128100000|2025-01-17 15:35:00|40085.4|40065.4|40080.9|40060.9|40093.9|40073.9|40062.2|40042.2|265
1737128400000|2025-01-17 15:40:00|40080.8|40060.8|40079.2|40059.2|40120.4|40100.4|40075.5|40055.5|282
1737128700000|2025-01-17 15:45:00|40078.4|40058.4|40088|40068|40103.6|40083.6|40059.6|40039.6|307
1737129000000|2025-01-17 15:50:00|40088.8|40068.8|40101.3|40081.3|40112.9|40092.9|40088.8|40068.8|237
1737129300000|2025-01-17 15:55:00|40101.5|40081.5|40101.6|40081.6|40107.7|40087.7|40083|40063|281
1737129600000|2025-01-17 16:00:00|40101.6|40081.6|40119.6|40099.6|40120.6|40100.6|40096.6|40076.6|455
1737129900000|2025-01-17 16:05:00|40119.5|40099.5|40145.4|40125.4|40152.6|40132.6|40119.5|40099.5|424
1737130200000|2025-01-17 16:10:00|40146|40126|40133.8|40113.8|40156.6|40136.6|40133.3|40113.3|304
1737130500000|2025-01-17 16:15:00|40133.9|40113.9|40143.1|40123.1|40147.4|40127.4|40126.6|40106.6|361
1737130800000|2025-01-17 16:20:00|40142.9|40122.9|40133.8|40113.8|40143.7|40123.7|40119|40099|393
1737131100000|2025-01-17 16:25:00|40133.6|40113.6|40124.4|40104.4|40133.6|40113.6|40121.5|40101.5|373
1737131400000|2025-01-17 16:30:00|40123.7|40103.7|40093.4|40073.4|40126.1|40106.1|40090.8|40070.8|239
1737131700000|2025-01-17 16:35:00|40093.3|40073.3|40120.1|40100.1|40120.3|40100.3|40090.4|40070.4|228
1737132000000|2025-01-17 16:40:00|40119.8|40099.8|40100.5|40080.5|40120|40100|40096.6|40076.6|183
1737132300000|2025-01-17 16:45:00|40100|40080|40104.2|40084.2|40115.8|40095.8|40099.8|40079.8|181
1737132600000|2025-01-17 16:50:00|40104.3|40084.3|40127.1|40107.1|40128.7|40108.7|40100|40080|210
1737132900000|2025-01-17 16:55:00|40127.9|40107.9|40151|40131|40168.8|40148.8|40127.9|40107.9|260
1737133200000|2025-01-17 17:00:00|40150.3|40130.3|40153|40133|40154.8|40134.8|40135.4|40115.4|390
1737133500000|2025-01-17 17:05:00|40152.9|40132.9|40152.6|40132.6|40166.2|40146.2|40149.1|40129.1|396
1737133800000|2025-01-17 17:10:00|40153.3|40133.3|40138.7|40118.7|40168.3|40148.3|40136.1|40116.1|367
1737134100000|2025-01-17 17:15:00|40139.3|40119.3|40138|40118|40141.6|40121.6|40130.3|40110.3|174
1737134400000|2025-01-17 17:20:00|40139|40119|40161.4|40141.4|40167.3|40147.3|40139|40119|163
1737134700000|2025-01-17 17:25:00|40160.5|40140.5|40163|40143|40165.8|40145.8|40151.7|40131.7|161
1737135000000|2025-01-17 17:30:00|40162|40142|40161.8|40141.8|40167.5|40147.5|40151.3|40131.3|187
1737135300000|2025-01-17 17:35:00|40162|40142|40154.4|40134.4|40168.7|40148.7|40150.8|40130.8|158
1737135600000|2025-01-17 17:40:00|40154.3|40134.3|40168.4|40148.4|40176.4|40156.4|40154.3|40134.3|225
1737135900000|2025-01-17 17:45:00|40167.9|40147.9|40166.3|40146.3|40175.4|40155.4|40160.4|40140.4|143
1737136200000|2025-01-17 17:50:00|40164.4|40144.4|40174.1|40154.1|40180.1|40160.1|40162.4|40142.4|301
1737136500000|2025-01-17 17:55:00|40174.3|40154.3|40169.9|40149.9|40178.7|40158.7|40162.1|40142.1|338
1737136800000|2025-01-17 18:00:00|40170.5|40150.5|40160.9|40140.9|40179.2|40159.2|40158.4|40138.4|308
1737137100000|2025-01-17 18:05:00|40161.1|40141.1|40175|40155|40176.2|40156.2|40159.9|40139.9|309
1737137400000|2025-01-17 18:10:00|40174.8|40154.8|40162|40142|40175.8|40155.8|40161.6|40141.6|307
1737137700000|2025-01-17 18:15:00|40161.8|40141.8|40139.7|40119.7|40163.2|40143.2|40139.4|40119.4|260
1737138000000|2025-01-17 18:20:00|40139.8|40119.8|40119.1|40099.1|40139.8|40119.8|40099.5|40079.5|291
1737138300000|2025-01-17 18:25:00|40119.3|40099.3|40145|40125|40146.3|40126.3|40119.3|40099.3|285
1737138600000|2025-01-17 18:30:00|40145.2|40125.2|40160.7|40140.7|40162.6|40142.6|40145.2|40125.2|236
1737138900000|2025-01-17 18:35:00|40160.6|40140.6|40147.1|40127.1|40166.6|40146.6|40145.7|40125.7|300
1737139200000|2025-01-17 18:40:00|40146.9|40126.9|40146|40126|40152.1|40132.1|40143.5|40123.5|289
1737139500000|2025-01-17 18:45:00|40145.4|40125.4|40157.7|40137.7|40158.1|40138.1|40138.8|40118.8|333
1737139800000|2025-01-17 18:50:00|40158|40138|40158.2|40138.2|40158.5|40138.5|40151.8|40131.8|252
1737140100000|2025-01-17 18:55:00|40158.3|40138.3|40162.2|40142.2|40166.9|40146.9|40157|40137|290
1737140400000|2025-01-17 19:00:00|40162.1|40142.1|40148.3|40128.3|40166.9|40146.9|40145.4|40125.4|286
1737140700000|2025-01-17 19:05:00|40148.6|40128.6|40149.2|40129.2|40161.6|40141.6|40146|40126|246
1737141000000|2025-01-17 19:10:00|40149.3|40129.3|40156.6|40136.6|40164.8|40144.8|40144.6|40124.6|273
1737141300000|2025-01-17 19:15:00|40156.3|40136.3|40178.4|40158.4|40181.7|40161.7|40155.3|40135.3|261
1737141600000|2025-01-17 19:20:00|40178.3|40158.3|40172.3|40152.3|40181.8|40161.8|40167.6|40147.6|210
1737141900000|2025-01-17 19:25:00|40172.8|40152.8|40176.3|40156.3|40187|40167|40170.3|40150.3|278
1737142200000|2025-01-17 19:30:00|40173|40153|40171.5|40151.5|40180|40160|40171|40151|181
1737142500000|2025-01-17 19:35:00|40171.6|40151.6|40190.3|40170.3|40191.1|40171.1|40167.8|40147.8|209
1737142800000|2025-01-17 19:40:00|40190.2|40170.2|40182|40162|40193.8|40173.8|40182|40162|189
1737143100000|2025-01-17 19:45:00|40184.3|40164.3|40185|40165|40192.1|40172.1|40172.7|40152.7|225
1737143400000|2025-01-17 19:50:00|40184.9|40164.9|40185.3|40165.3|40191.3|40171.3|40178.9|40158.9|180
1737143700000|2025-01-17 19:55:00|40185.2|40165.2|40183.5|40163.5|40193|40173|40177|40157|229
1737144000000|2025-01-17 20:00:00|40183.3|40163.3|40181.7|40161.7|40188.2|40168.2|40173.9|40153.9|290
1737144300000|2025-01-17 20:05:00|40181.8|40161.8|40181.8|40161.8|40188.9|40168.9|40178.9|40158.9|189
1737144600000|2025-01-17 20:10:00|40181.6|40161.6|40189.6|40169.6|40193.1|40173.1|40176.1|40156.1|199
1737144900000|2025-01-17 20:15:00|40190.3|40170.3|40173.8|40153.8|40193.6|40173.6|40173.8|40153.8|124
1737145200000|2025-01-17 20:20:00|40173.7|40153.7|40175.1|40155.1|40178.2|40158.2|40166.7|40146.7|138
1737145500000|2025-01-17 20:25:00|40175.5|40155.5|40168.8|40148.8|40176.4|40156.4|40164.4|40144.4|114
1737145800000|2025-01-17 20:30:00|40170.5|40150.5|40160.7|40140.7|40218.3|40167.2|40138.1|40018.1|958
1737146100000|2025-01-17 20:35:00|40171.4|40121.4|40184.4|40123.3|40258.3|40172.8|40154.4|40059.9|979
1737146400000|2025-01-17 20:40:00|40186|40121.8|40208.6|40088.6|40273.3|40193.9|40173|40068.5|926
1737146700000|2025-01-17 20:45:00|40223.4|40103.4|40201.8|40087.6|40243.9|40183.6|40188.5|40078|797
1737147000000|2025-01-17 20:50:00|40203|40128.9|40198.4|40132|40259.2|40181.2|40179.1|40059.1|735
1737147300000|2025-01-17 20:55:00|40197.2|40132.9|40202.6|40140.5|40388.2|40268.2|40170.2|40050.2|830
1737147600000|2025-01-17 21:00:00|40203.5|40133.5|40213.5|40163.5|40262.6|40175.4|40134.9|40014.9|1078
1737147900000|2025-01-17 21:05:00|40204.3|40154.3|40205.2|40155.2|40286.3|40188.3|40167.1|40047.1|785
1737148200000|2025-01-17 21:10:00|40214.8|40164.8|40223.1|40173.1|40310.3|40196.1|40189.6|40069.6|687
1737148500000|2025-01-17 21:15:00|40222.9|40172.9|40221.4|40171.4|40298.7|40191.3|40188.8|40068.8|440
1737148800000|2025-01-17 21:20:00|40227.5|40177.5|40201.8|40151.8|40301.3|40192.4|40200.3|40085.3|490
1737149100000|2025-01-17 21:25:00|40213.9|40163.9|40207.1|40157.1|40312.8|40192.8|40183.2|40063.2|375
1737149400000|2025-01-17 21:30:00|40210.3|40160.3|40296.6|40176.6|40297.7|40186.1|40169.6|40049.6|430
1737149700000|2025-01-17 21:35:00|40297|40177|40220.5|40170.5|40405.8|40285.8|40153.6|40033.6|345
1737150000000|2025-01-17 21:40:00|40221.4|40171.4|40249.6|40129.6|40405.1|40285.1|40184.6|40064.6|821
1737150300000|2025-01-17 21:45:00|40233.8|40113.8|40238.9|40118.9|40302.6|40182.6|40203.9|40083.9|896
1737150600000|2025-01-17 21:50:00|40252.6|40132.6|40252.5|40132.5|40300|40180|40210.1|40090.1|942
1737150900000|2025-01-17 21:55:00|40261.6|40141.6|40263|40143|40269.9|40149.9|40244.6|40124.6|119
1737320400000|2025-01-19 21:00:00|40268.9|40128.9|40209.1|40064.1|40268.9|40128.9|40209.1|40064.1|4
1737320700000|2025-01-19 21:05:00|40228.1|40083.1|40228.1|40083.1|40228.1|40083.1|40228.1|40083.1|1
1737321000000|2025-01-19 21:10:00|40224.4|40079.4|40223.5|40078.5|40224.4|40079.4|40223.5|40078.5|3
1737321300000|2025-01-19 21:15:00|40224|40079|40224|40079|40224|40079|40224|40079|1
1737321600000|2025-01-19 21:20:00|40212.1|40067.1|40212.1|40067.1|40212.1|40067.1|40212.1|40067.1|1
1737321900000|2025-01-19 21:25:00|40218.5|40073.5|40217|40072|40218.5|40073.5|40217|40072|3
1737322200000|2025-01-19 21:30:00|40217.1|40072.1|40217.1|40072.1|40217.1|40072.1|40217.1|40072.1|1
1737322800000|2025-01-19 21:40:00|40213.4|40068.4|40212.5|40067.5|40213.4|40068.4|40212.5|40067.5|2
1737323100000|2025-01-19 21:45:00|40212.3|40067.3|40214.6|40069.6|40214.6|40069.6|40212.3|40067.3|2
1737323400000|2025-01-19 21:50:00|40215.2|40070.2|40224.1|40079.1|40227.4|40082.4|40215.2|40070.2|4
1737323700000|2025-01-19 21:55:00|40211.9|40066.9|40211.9|40066.9|40211.9|40066.9|40211.9|40066.9|1
1737324000000|2025-01-19 22:00:00|40201.9|40076.9|40199.4|40079.4|40201.9|40079.4|40199.4|40076.9|2
1737324300000|2025-01-19 22:05:00|40223.1|40103.1|40242.5|40122.5|40243.2|40123.2|40223.1|40103.1|33
1737324600000|2025-01-19 22:10:00|40242.6|40122.6|40235|40115|40242.7|40122.7|40234.9|40114.9|102
1737324900000|2025-01-19 22:15:00|40235.3|40115.3|40237.6|40117.6|40237.7|40117.7|40233|40113|104
1737325200000|2025-01-19 22:20:00|40237.8|40117.8|40237.8|40117.8|40237.9|40117.9|40237.7|40117.7|11
1737325500000|2025-01-19 22:25:00|40237.9|40117.9|40238.8|40118.8|40238.8|40118.8|40235.9|40115.9|13
1737325800000|2025-01-19 22:30:00|40237.4|40117.4|40239.7|40119.7|40242.2|40122.2|40234.7|40114.7|192
1737326100000|2025-01-19 22:35:00|40239.8|40119.8|40239.2|40119.2|40241.1|40121.1|40233|40113|143
1737326400000|2025-01-19 22:40:00|40239.3|40119.3|40238.5|40118.5|40241|40121|40237.6|40117.6|170
1737326700000|2025-01-19 22:45:00|40238.4|40118.4|40240.5|40120.5|40241.9|40121.9|40222.9|40102.9|202
1737327000000|2025-01-19 22:50:00|40240.4|40120.4|40239.1|40119.1|40241.5|40121.5|40231.6|40111.6|192
1737327300000|2025-01-19 22:55:00|40239.2|40119.2|40220.9|40100.9|40240.1|40120.1|40203.7|40083.7|232
1737327600000|2025-01-19 23:00:00|40223.8|40103.8|40250.6|40130.6|40252.4|40132.4|40223.8|40103.8|275
1737327900000|2025-01-19 23:05:00|40250.3|40130.3|40248.3|40128.3|40266.5|40149|40242.3|40127.3|126
1737328200000|2025-01-19 23:10:00|40238.2|40146.6|40239|40154.9|40263|40154.9|40238.2|40133.3|48
1737328500000|2025-01-19 23:15:00|40256.2|40136.2|40257.7|40137.7|40271.2|40155.4|40239|40124.3|116
1737328800000|2025-01-19 23:20:00|40260|40140|40271.5|40151.5|40277.3|40157.4|40256.6|40136.6|116
1737329100000|2025-01-19 23:25:00|40271.7|40151.7|40266.9|40146.9|40281.1|40161.1|40259.2|40139.2|114
1737329400000|2025-01-19 23:30:00|40276.7|40156.7|40257.7|40137.7|40277.1|40157.1|40248.5|40128.5|61
1737329700000|2025-01-19 23:35:00|40260.4|40140.4|40244.2|40124.2|40260.4|40140.4|40242.9|40122.9|60
1737330000000|2025-01-19 23:40:00|40249.2|40129.2|40254.9|40134.9|40255.3|40135.3|40240.2|40120.2|79
1737330300000|2025-01-19 23:45:00|40248.7|40128.7|40244.7|40124.7|40256.7|40136.7|40228.4|40121.5|100
1737330600000|2025-01-19 23:50:00|40244.8|40124.8|40241.1|40121.1|40245.6|40125.6|40238.4|40118.4|88
1737330900000|2025-01-19 23:55:00|40240.8|40120.8|40223.6|40103.6|40240.9|40128.5|40207.8|40098.7|104
1737331200000|2025-01-20 00:00:00|40227.3|40107.3|40216.4|40108.1|40248.6|40129.7|40186.6|40089.2|156
1737331500000|2025-01-20 00:05:00|40216.5|40108.2|40199.4|40079.4|40223|40116|40162.4|40042.4|110
1737331800000|2025-01-20 00:10:00|40199.6|40079.6|40163.1|40044.2|40201.3|40083.5|40147.7|40027.7|86
1737332100000|2025-01-20 00:15:00|40172.2|40052.2|40174.2|40058.9|40181.7|40084|40146.2|40030.9|135
1737332400000|2025-01-20 00:20:00|40177.6|40056.4|40180.8|40060.8|40207.2|40087.2|40150.1|40030.1|85
1737332700000|2025-01-20 00:25:00|40172.9|40069.4|40186.3|40066.3|40207.7|40087.7|40172|40052.2|84
1737333000000|2025-01-20 00:30:00|40186.9|40066.9|40181.3|40061.3|40196.3|40076.3|40178.2|40058.2|66
1737333300000|2025-01-20 00:35:00|40182.7|40062.7|40182.9|40062.9|40191.8|40071.8|40179.3|40059.3|62
1737333600000|2025-01-20 00:40:00|40182.8|40062.8|40221.7|40101.7|40221.7|40101.7|40182.8|40062.8|20
1737333900000|2025-01-20 00:45:00|40200.2|40080.2|40193.7|40073.7|40220.5|40100.5|40190.2|40072.9|73
1737334200000|2025-01-20 00:50:00|40196.6|40076.6|40181.3|40061.3|40198.9|40078.9|40178|40058|97
1737334500000|2025-01-20 00:55:00|40181.2|40061.2|40129|40009|40201.1|40081.1|40115.4|39995.4|205
1737334800000|2025-01-20 01:00:00|40097.9|39977.9|40151.2|40098.6|40209.6|40101.7|40097.9|39977.9|724
1737335100000|2025-01-20 01:05:00|40150.9|40095.9|40122.1|40102.1|40157.5|40123.3|40119.7|40086|541
1737335400000|2025-01-20 01:10:00|40123.2|40103.2|40128.4|40108.4|40144.7|40113.4|40112.3|40076.2|293
1737335700000|2025-01-20 01:15:00|40113.6|40093.6|40141.9|40121.9|40151.4|40121.9|40113.6|40088|234
1737336000000|2025-01-20 01:20:00|40142|40122|40139.4|40119.4|40152.2|40122.3|40129.1|40102.2|167
1737336300000|2025-01-20 01:25:00|40139.5|40119.5|40161.3|40111.3|40163|40125.1|40130|40096.1|197
1737336600000|2025-01-20 01:30:00|40160.3|40110.3|40156.9|40106.9|40163.8|40127.3|40134.9|40101.3|277
1737336900000|2025-01-20 01:35:00|40140.4|40120.4|40137.9|40117.9|40157.7|40125.9|40132.8|40104.3|425
1737337200000|2025-01-20 01:40:00|40136.6|40116.6|40129.7|40109.7|40154.7|40123.1|40127.5|40096.3|272
1737337500000|2025-01-20 01:45:00|40129.8|40109.8|40122.3|40102.3|40144.9|40114|40116.8|40085.8|355
1737337800000|2025-01-20 01:50:00|40122.1|40102.1|40118.7|40098.7|40139.1|40111.9|40117|40083.8|335
1737338100000|2025-01-20 01:55:00|40118.9|40098.9|40111.9|40091.9|40129.2|40099.9|40100.9|40073.4|418
1737338400000|2025-01-20 02:00:00|40112.1|40092.1|40112.2|40092.2|40127.9|40097.9|40106.8|40074.3|257
1737338700000|2025-01-20 02:05:00|40112.1|40092.1|40107.7|40087.7|40132.9|40101.7|40107.1|40076.5|247
1737339000000|2025-01-20 02:10:00|40108.5|40088.5|40115.5|40095.5|40125.6|40097.6|40104.5|40073.3|209
1737339300000|2025-01-20 02:15:00|40115.4|40095.4|40120.5|40100.5|40131.7|40100.5|40105|40071.8|169
1737339600000|2025-01-20 02:20:00|40114.2|40094.2|40113.6|40093.6|40136.3|40103.1|40111.8|40078.1|159
1737339900000|2025-01-20 02:25:00|40113.5|40093.5|40130.5|40110.5|40142.1|40111.4|40110.6|40076.7|281
1737340200000|2025-01-20 02:30:00|40121.5|40101.5|40118.5|40098.5|40132.2|40109.1|40111.5|40080.2|257
1737340500000|2025-01-20 02:35:00|40119|40099|40109.5|40089.5|40125.4|40099.4|40106.9|40072.6|252
1737340800000|2025-01-20 02:40:00|40108.7|40088.7|40113.1|40093.1|40129.8|40097.6|40105.6|40076.5|225
1737341100000|2025-01-20 02:45:00|40113.5|40093.5|40116|40096|40135.3|40100.7|40111.6|40079.2|231
1737341400000|2025-01-20 02:50:00|40117.4|40097.4|40118.4|40098.4|40122.8|40102.8|40115|40095|269
1737341700000|2025-01-20 02:55:00|40119.1|40099.1|40112.8|40092.8|40123.7|40103.7|40109.7|40089.7|271
1737342000000|2025-01-20 03:00:00|40112.9|40092.9|40102.8|40082.8|40127.4|40093.5|40099.3|40071.6|253
1737342300000|2025-01-20 03:05:00|40102.5|40082.5|40102.6|40082.6|40118.9|40088.1|40094.1|40056.4|354
1737342600000|2025-01-20 03:10:00|40102.7|40082.7|40089|40069|40106.9|40086.9|40086.3|40052.4|274
1737342900000|2025-01-20 03:15:00|40089.1|40069.1|40082.7|40062.7|40098.5|40069.1|40079.3|40044.9|145
1737343200000|2025-01-20 03:20:00|40082.8|40062.8|40085.3|40065.3|40103.1|40071.9|40082.8|40048.8|192
1737343500000|2025-01-20 03:25:00|40085.4|40065.4|40082.6|40062.6|40103.1|40071.3|40081.7|40047.5|181
1737343800000|2025-01-20 03:30:00|40082.4|40062.4|40068|40048|40101.1|40063.3|40065.5|40027.7|292
1737344100000|2025-01-20 03:35:00|40067.9|40047.9|40088.9|40038.9|40093.9|40054.5|40061.5|40025.1|383
1737344400000|2025-01-20 03:40:00|40073|40053|40084.6|40034.6|40089.8|40054.8|40067.6|40027.9|248
1737344700000|2025-01-20 03:45:00|40084.9|40034.9|40059.8|40039.8|40084.9|40050.4|40059.8|40024.4|261
1737345000000|2025-01-20 03:50:00|40059.9|40039.9|40051.6|40031.6|40074.8|40042.4|40050|40017.6|216
1737345300000|2025-01-20 03:55:00|40051.7|40031.7|40034.3|40014.3|40058.3|40033.4|40034|40001.3|213
1737345600000|2025-01-20 04:00:00|40034.4|40014.4|40031.8|40011.8|40058|40020.8|40031.2|39995.7|344
1737345900000|2025-01-20 04:05:00|40031.9|40011.9|40042.1|40022.1|40047.6|40024.2|40029.7|39997.6|253
1737346200000|2025-01-20 04:10:00|40042|40022|40038.4|40018.4|40044|40024|40036.6|40016.6|144
1737346500000|2025-01-20 04:15:00|40038.3|40018.3|40039.3|40019.3|40041.6|40021.6|40034.4|40014.4|164
1737346800000|2025-01-20 04:20:00|40039.4|40019.4|40037.4|40017.4|40040.6|40020.6|40035.1|40015.1|147
1737347100000|2025-01-20 04:25:00|40037.3|40017.3|40041.8|40021.8|40043.5|40023.5|40034.3|40014.3|165
1737347400000|2025-01-20 04:30:00|40047.6|40027.6|40046.4|40026.4|40048.1|40028.1|40039.4|40019.4|203
1737347700000|2025-01-20 04:35:00|40046.5|40026.5|40046.1|40026.1|40047.9|40027.9|40042.3|40022.3|143
1737348000000|2025-01-20 04:40:00|40046.3|40026.3|40045.1|40025.1|40047.9|40027.9|40041|40021|243
1737348300000|2025-01-20 04:45:00|40045.7|40025.7|40044.8|40024.8|40048.9|40028.9|40042.5|40022.5|148
1737348600000|2025-01-20 04:50:00|40044.7|40024.7|40045.5|40025.5|40049.9|40029.9|40043.6|40023.6|156
1737348900000|2025-01-20 04:55:00|40045.1|40025.1|40040.2|40020.2|40046.9|40026.9|40037.9|40017.9|167
1737349200000|2025-01-20 05:00:00|40042.5|40022.5|40043.1|40023.1|40044.5|40024.5|40037.2|40017.2|159
1737349500000|2025-01-20 05:05:00|40043.2|40023.2|40045.8|40025.8|40046.4|40026.4|40040.2|40020.2|175
1737349800000|2025-01-20 05:10:00|40043.8|40023.8|40043.1|40023.1|40044.9|40024.9|40039.5|40019.5|170
1737350100000|2025-01-20 05:15:00|40043|40023|40055.6|40035.6|40089.8|40046.9|40042.7|40022.7|428
1737350400000|2025-01-20 05:20:00|40056.5|40036.5|40055|40035|40058.9|40038.9|40050.9|40030.9|517
1737350700000|2025-01-20 05:25:00|40054.9|40034.9|40057.1|40037.1|40058.8|40038.8|40051.8|40031.8|274
1737351000000|2025-01-20 05:30:00|40057.2|40037.2|40057.3|40037.3|40063.9|40043.9|40053.2|40033.2|438
1737351300000|2025-01-20 05:35:00|40058.1|40038.1|40054.3|40034.3|40061.7|40041.7|40053.1|40033.1|442
1737351600000|2025-01-20 05:40:00|40054.2|40034.2|40049.4|40029.4|40058.1|40038.1|40046.6|40026.6|422
1737351900000|2025-01-20 05:45:00|40046.5|40026.5|40048.7|40028.7|40055.5|40035.5|40046.5|40026.5|312
1737352200000|2025-01-20 05:50:00|40049.1|40029.1|40059|40039|40062.1|40042.1|40047.7|40027.7|395
1737352500000|2025-01-20 05:55:00|40059.2|40039.2|40061.5|40041.5|40070.7|40050.7|40055.3|40035.3|337
1737352800000|2025-01-20 06:00:00|40061.6|40041.6|40065.7|40045.7|40070.7|40050.7|40056.3|40036.3|461
1737353100000|2025-01-20 06:05:00|40065.3|40045.3|40057.5|40037.5|40067.1|40047.1|40056.1|40036.1|526
1737353400000|2025-01-20 06:10:00|40057.8|40037.8|40057.8|40037.8|40060.2|40040.2|40053.3|40033.3|420
1737353700000|2025-01-20 06:15:00|40058|40038|40059.9|40039.9|40062.4|40042.4|40055.7|40035.7|432
1737354000000|2025-01-20 06:20:00|40058.8|40038.8|40055.3|40035.3|40060.3|40040.3|40048.9|40028.9|311
1737354300000|2025-01-20 06:25:00|40055.7|40035.7|40043.4|40023.4|40055.7|40035.7|40043.4|40023.4|326
1737354600000|2025-01-20 06:30:00|40042.7|40022.7|40047.6|40027.6|40055.2|40035.2|40039.5|40019.5|437
1737354900000|2025-01-20 06:35:00|40047.9|40027.9|40054.3|39997.6|40067|40035|40035.5|39997.6|580
1737355200000|2025-01-20 06:40:00|40056.3|40006.3|40061|40011|40065.3|40035.7|40041.9|40005.7|396
1737355500000|2025-01-20 06:45:00|40060.7|40010.7|40038.2|40018.2|40062.2|40028.7|40035.4|40000.3|326
1737355800000|2025-01-20 06:50:00|40039.6|40019.6|40028.9|39978.9|40058.3|40027.3|40023.7|39978.9|456
1737356100000|2025-01-20 06:55:00|40029.1|39979.1|40034.7|40014.7|40035.3|40015.3|39998.2|39953|549
1737356400000|2025-01-20 07:00:00|40032.3|40012.3|40038.9|40018.9|40054.4|40034.4|40017.3|39997.3|369
1737356700000|2025-01-20 07:05:00|40036.6|40016.6|40050.1|40030.1|40057.6|40037.6|40031.8|40011.8|157
1737357000000|2025-01-20 07:10:00|40048.6|40028.6|40046.5|40026.5|40055.6|40035.6|40035|40015|201
1737357300000|2025-01-20 07:15:00|40045.5|40025.5|40050.2|40030.2|40053.1|40033.1|40045.5|40025.5|232
1737357600000|2025-01-20 07:20:00|40050.4|40030.4|40044.9|40024.9|40058.3|40038.3|40039|40019|210
1737357900000|2025-01-20 07:25:00|40043.6|40023.6|40037.7|40017.7|40046.1|40026.1|40033.8|40013.8|303
1737358200000|2025-01-20 07:30:00|40037.1|40017.1|40041.8|40021.8|40044.1|40024.1|40029.5|40009.5|453
1737358500000|2025-01-20 07:35:00|40041.7|40021.7|40004.1|39984.1|40048.7|40028.7|40004.1|39984.1|339
1737358800000|2025-01-20 07:40:00|40003.8|39983.8|39978.4|39958.4|40004.1|39984.1|39968.8|39948.8|279
1737359100000|2025-01-20 07:45:00|39976.8|39956.8|39990.6|39970.6|39992.8|39972.8|39969.5|39949.5|93
1737359400000|2025-01-20 07:50:00|39992.5|39972.5|39998.5|39978.5|40003.6|39983.6|39992.5|39972.5|169
1737359700000|2025-01-20 07:55:00|39998.9|39978.9|39988|39968|40003.9|39983.9|39985.2|39965.2|200
1737360000000|2025-01-20 08:00:00|39987.4|39967.4|39998.4|39978.4|40007.8|39987.8|39980.9|39960.9|163
1737360300000|2025-01-20 08:05:00|39998.5|39978.5|40003.6|39983.6|40023.8|40003.8|39996.7|39976.7|314
1737360600000|2025-01-20 08:10:00|40003.9|39983.9|40006.3|39986.3|40017.6|39997.6|39993.3|39973.3|368
1737360900000|2025-01-20 08:15:00|40004.8|39984.8|40023|40003|40028.8|40008.8|39999.1|39979.1|304
1737361200000|2025-01-20 08:20:00|40023.9|40003.9|40030.5|40010.5|40031.2|40011.2|40013.6|39993.6|249
1737361500000|2025-01-20 08:25:00|40030.6|40010.6|40047.1|40027.1|40060|40040|40029.8|40009.8|257
1737361800000|2025-01-20 08:30:00|40041.5|40021.5|40046.3|40026.3|40050.1|40030.1|40025.4|40005.4|378
1737362100000|2025-01-20 08:35:00|40049.7|40029.7|40033.2|40013.2|40053|40033|40025.1|40005.1|172
1737362400000|2025-01-20 08:40:00|40030.4|40010.4|40034.2|40014.2|40041.8|40021.8|40023.5|40003.5|142
1737362700000|2025-01-20 08:45:00|40033.7|40013.7|40053.9|40033.9|40054.5|40034.5|40025.3|40005.3|269
1737363000000|2025-01-20 08:50:00|40053.3|40033.3|40072.3|40052.3|40073.2|40053.2|40044.8|40024.8|204
1737363300000|2025-01-20 08:55:00|40072.9|40052.9|40064.6|40044.6|40075.2|40055.2|40064|40044|195
1737363600000|2025-01-20 09:00:00|40064|40044|40082.8|40062.8|40096.8|40076.8|40055.9|40035.9|272
1737363900000|2025-01-20 09:05:00|40086.3|40066.3|40073.5|40053.5|40092.6|40072.6|40070|40050|248
1737364200000|2025-01-20 09:10:00|40072.9|40052.9|40080.7|40060.7|40088.2|40068.2|40071.2|40051.2|222
1737364500000|2025-01-20 09:15:00|40084.7|40064.7|40137|40117|40138.7|40118.7|40083.7|40063.7|341
1737364800000|2025-01-20 09:20:00|40137.5|40117.5|40136|40116|40140.9|40120.9|40130.6|40110.6|99
1737365100000|2025-01-20 09:25:00|40134.8|40114.8|40119.6|40099.6|40135.6|40115.6|40112.7|40092.7|85
1737365400000|2025-01-20 09:30:00|40119.9|40099.9|40115.9|40095.9|40120.5|40100.5|40091.9|40071.9|228
1737365700000|2025-01-20 09:35:00|40115.4|40095.4|40113.3|40093.3|40126.9|40106.9|40105.9|40085.9|204
1737366000000|2025-01-20 09:40:00|40113.9|40093.9|40106.6|40086.6|40118.3|40098.3|40101.2|40081.2|213
1737366300000|2025-01-20 09:45:00|40106.1|40086.1|40115.9|40095.9|40116|40096|40099.7|40079.7|161
1737366600000|2025-01-20 09:50:00|40115.3|40095.3|40111.6|40091.6|40121.4|40101.4|40110.7|40090.7|156
1737366900000|2025-01-20 09:55:00|40111.8|40091.8|40115.9|40095.9|40125.6|40105.6|40108.6|40088.6|243
1737367200000|2025-01-20 10:00:00|40115.3|40095.3|40076.9|40056.9|40115.3|40095.3|40075.4|40055.4|224
1737367500000|2025-01-20 10:05:00|40076.2|40056.2|40077|40057|40079.1|40059.1|40054.9|40034.9|249
1737367800000|2025-01-20 10:10:00|40075.9|40055.9|40068.2|40048.2|40076|40056|40067|40047|172
1737368100000|2025-01-20 10:15:00|40068.3|40048.3|40075.6|40055.6|40076.5|40056.5|40062.7|40042.7|185
1737368400000|2025-01-20 10:20:00|40075|40055|40078.1|40058.1|40086.9|40066.9|40066.6|40046.6|196
1737368700000|2025-01-20 10:25:00|40078.3|40058.3|40073.2|40053.2|40086.9|40066.9|40073.1|40053.1|196
1737369000000|2025-01-20 10:30:00|40073|40053|40046.1|40026.1|40074.1|40054.1|40044.6|40024.6|141
1737369300000|2025-01-20 10:35:00|40046.5|40026.5|40059.4|40039.4|40059.4|40039.4|40046.5|40026.5|139
1737369600000|2025-01-20 10:40:00|40060|40040|40064.8|40044.8|40072.2|40052.2|40059.4|40039.4|134
1737369900000|2025-01-20 10:45:00|40065.3|40045.3|40074.6|40054.6|40074.6|40054.6|40055.1|40035.1|157
1737370200000|2025-01-20 10:50:00|40074.5|40054.5|40076.6|40056.6|40080|40060|40071.7|40051.7|129
1737370500000|2025-01-20 10:55:00|40075.2|40055.2|40063.4|40043.4|40085.3|40065.3|40053.7|39984.6|217
1737370800000|2025-01-20 11:00:00|40062.9|40042.9|40043.4|40023.4|40070.9|40050.9|40036.9|40016.9|176
1737371100000|2025-01-20 11:05:00|40044|40024|40041.3|40021.3|40055.3|40035.3|40039|40019|172
1737371400000|2025-01-20 11:10:00|40041.6|40021.6|40024.1|40004.1|40045.7|40025.7|40021.1|40001.1|179
1737371700000|2025-01-20 11:15:00|40024.6|40004.6|40008|39988|40035.4|40015.4|40004.2|39984.2|217
1737372000000|2025-01-20 11:20:00|40008.1|39988.1|40028.7|40008.7|40034.6|40014.6|40004.3|39984.3|202
1737372300000|2025-01-20 11:25:00|40029.3|40009.3|40016.7|39996.7|40029.3|40009.3|40011.5|39991.5|184
1737372600000|2025-01-20 11:30:00|40016.1|39996.1|40017.7|39997.7|40027.8|40007.8|40013.8|39993.8|198
1737372900000|2025-01-20 11:35:00|40018.4|39998.4|40014.2|39994.2|40027.2|40007.2|40013.6|39993.6|162
1737373200000|2025-01-20 11:40:00|40014.4|39994.4|40013.1|39993.1|40023.7|40003.7|40009.6|39989.6|191
1737373500000|2025-01-20 11:45:00|40012.2|39992.2|40011.2|39991.2|40018.4|39998.4|40009.5|39989.5|144
1737373800000|2025-01-20 11:50:00|40011.4|39991.4|40005.9|39985.9|40021.1|40001.1|40003.5|39983.5|160
1737374100000|2025-01-20 11:55:00|40006.2|39986.2|40001.8|39981.8|40012.3|39992.3|40000.2|39980.2|147
1737374400000|2025-01-20 12:00:00|40001.2|39981.2|40003.5|39983.5|40009.4|39989.4|39999.7|39979.7|180
1737374700000|2025-01-20 12:05:00|40002.6|39982.6|40005.9|39985.9|40007.8|39987.8|39990.1|39970.1|172
1737375000000|2025-01-20 12:10:00|40006.2|39986.2|40009.4|39989.4|40010.5|39990.5|40001.8|39981.8|170
1737375300000|2025-01-20 12:15:00|40008.8|39988.8|39992.3|39972.3|40011.2|39991.2|39992.3|39972.3|243
1737375600000|2025-01-20 12:20:00|39992.2|39972.2|40015.3|39995.3|40017.2|39997.2|39987.4|39967.4|148
1737375900000|2025-01-20 12:25:00|40014.8|39994.8|40026.6|40006.6|40027.2|40007.2|40009.2|39989.2|211
1737376200000|2025-01-20 12:30:00|40025.8|40005.8|40002.8|39982.8|40025.8|40005.8|40002.7|39982.7|176
1737376500000|2025-01-20 12:35:00|40002.6|39982.6|39989.6|39969.6|40009.7|39989.7|39989.2|39969.2|173
1737376800000|2025-01-20 12:40:00|39991.4|39971.4|39995.3|39975.3|39998.8|39978.8|39983.5|39963.5|76
1737377100000|2025-01-20 12:45:00|39996.2|39976.2|40011.9|39991.9|40017.2|39997.2|39993.9|39973.9|166
1737377400000|2025-01-20 12:50:00|40012.4|39992.4|40017.8|39997.8|40023|40003|40006.4|39986.4|202
1737377700000|2025-01-20 12:55:00|40017.1|39997.1|40024.2|40004.2|40034.4|40014.4|40010.3|39990.3|249
1737378000000|2025-01-20 13:00:00|40024.8|40004.8|40053.2|40033.2|40058.9|40038.9|40024.8|40004.8|270
1737378300000|2025-01-20 13:05:00|40052.7|40032.7|40057.5|40037.5|40066|40046|40051.3|40031.3|157
1737378600000|2025-01-20 13:10:00|40057.4|40037.4|40052.9|40032.9|40061|40041|40049.5|40029.5|172
1737378900000|2025-01-20 13:15:00|40052.6|40032.6|40069.5|40049.5|40069.5|40049.5|40045.1|40025.1|92
1737379200000|2025-01-20 13:20:00|40070.5|40050.5|40056.4|40036.4|40076.1|40056.1|40055.3|40035.3|167
1737379500000|2025-01-20 13:25:00|40058.5|40038.5|40062.3|40042.3|40073.3|40053.3|40054.6|40034.6|148
1737379800000|2025-01-20 13:30:00|40062|40042|39685.2|39635.2|40079.4|40059.4|39669.7|39635.2|1029
1737380100000|2025-01-20 13:35:00|39684.7|39634.7|39753.7|39733.7|39796.8|39762.8|39640.3|39620.3|971
1737380400000|2025-01-20 13:40:00|39756.8|39736.8|39694.2|39674.2|39794.9|39774.9|39678.7|39658.7|905
1737380700000|2025-01-20 13:45:00|39694|39674|39627.2|39607.2|39694|39674|39619.5|39599.5|784
1737381000000|2025-01-20 13:50:00|39627.4|39607.4|39633.2|39613.2|39666.6|39646.6|39609.8|39589.8|747
1737381300000|2025-01-20 13:55:00|39633.5|39613.5|39597.1|39577.1|39634.8|39614.8|39585.5|39565.5|670
1737381600000|2025-01-20 14:00:00|39596.5|39576.5|39608.9|39588.9|39609.5|39589.5|39567.4|39547.4|596
1737381900000|2025-01-20 14:05:00|39608.3|39588.3|39676.6|39656.6|39692.7|39672.7|39607.5|39587.5|471
1737382200000|2025-01-20 14:10:00|39678.2|39658.2|39669.9|39649.9|39714.5|39694.5|39663.2|39643.2|440
1737382500000|2025-01-20 14:15:00|39668|39648|39653.6|39633.6|39670.6|39650.6|39615.7|39595.7|338
1737382800000|2025-01-20 14:20:00|39653.9|39633.9|39629.9|39609.9|39664.7|39644.7|39616.8|39596.8|442
1737383100000|2025-01-20 14:25:00|39628.1|39608.1|39622.6|39602.6|39657.6|39637.6|39619.2|39599.2|498
1737383400000|2025-01-20 14:30:00|39621.8|39601.8|39606.2|39586.2|39645.4|39625.4|39605.9|39585.9|370
1737383700000|2025-01-20 14:35:00|39606.1|39586.1|39628.6|39608.6|39638.2|39618.2|39605.5|39585.5|422
1737384000000|2025-01-20 14:40:00|39629.2|39609.2|39496.1|39476.1|39650.3|39630.3|39472.1|39452.1|899
1737384300000|2025-01-20 14:45:00|39495|39475|39501.4|39481.4|39539|39519|39488.1|39468.1|796
1737384600000|2025-01-20 14:50:00|39501.7|39481.7|39517.1|39497.1|39537.1|39517.1|39501.5|39481.5|567
1737384900000|2025-01-20 14:55:00|39516.8|39496.8|39514.4|39494.4|39568.9|39548.9|39505|39485|552
1737385200000|2025-01-20 15:00:00|39514.6|39494.6|39467.1|39447.1|39534.9|39514.9|39458.1|39438.1|454
1737385500000|2025-01-20 15:05:00|39466.8|39446.8|39430.1|39410.1|39466.8|39446.8|39429.4|39409.4|491
1737385800000|2025-01-20 15:10:00|39430.2|39410.2|39379.5|39359.5|39431.9|39411.9|39367.5|39347.5|441
1737386100000|2025-01-20 15:15:00|39378.5|39358.5|39391.5|39371.5|39433.1|39413.1|39371.3|39351.3|514
1737386400000|2025-01-20 15:20:00|39391.3|39371.3|39416.4|39396.4|39421.1|39401.1|39377.2|39357.2|472
1737386700000|2025-01-20 15:25:00|39416.2|39396.2|39508.6|39488.6|39522.3|39502.3|39414.8|39394.8|640
1737387000000|2025-01-20 15:30:00|39508.9|39488.9|39484.4|39464.4|39530.5|39510.5|39469.1|39449.1|621
1737387300000|2025-01-20 15:35:00|39485.5|39465.5|39516.6|39496.6|39528.4|39508.4|39480.8|39460.8|522
1737387600000|2025-01-20 15:40:00|39516.7|39496.7|39596.8|39576.8|39596.9|39576.9|39516.7|39496.7|559
1737387900000|2025-01-20 15:45:00|39595.9|39575.9|39591.5|39571.5|39617.7|39597.7|39586|39566|586
1737388200000|2025-01-20 15:50:00|39591.9|39571.9|39562.9|39542.9|39603|39583|39555.3|39535.3|442
1737388500000|2025-01-20 15:55:00|39562.6|39542.6|39560|39540|39564.2|39544.2|39548.8|39528.8|472
1737388800000|2025-01-20 16:00:00|39559.5|39539.5|39558.3|39538.3|39574|39554|39538|39518|446
1737389100000|2025-01-20 16:05:00|39558.2|39538.2|39585.7|39565.7|39593|39573|39552.9|39532.9|310
1737389400000|2025-01-20 16:10:00|39586|39566|39606|39586|39623.5|39603.5|39579.8|39559.8|475
1737389700000|2025-01-20 16:15:00|39600.4|39580.4|39605.2|39585.2|39621.9|39601.9|39595.1|39575.1|425
1737390000000|2025-01-20 16:20:00|39604.7|39584.7|39571.8|39551.8|39608.1|39588.1|39562.9|39542.9|525
1737390300000|2025-01-20 16:25:00|39571.3|39551.3|39529.8|39509.8|39576|39556|39529.7|39509.7|475
1737390600000|2025-01-20 16:30:00|39536.1|39516.1|39527.2|39507.2|39544.5|39524.5|39523.1|39503.1|494
1737390900000|2025-01-20 16:35:00|39527.3|39507.3|39556.4|39536.4|39564.7|39544.7|39526|39506|533
1737391200000|2025-01-20 16:40:00|39556.5|39536.5|39543|39523|39562|39542|39539.3|39519.3|520
1737391500000|2025-01-20 16:45:00|39543.1|39523.1|39540.4|39520.4|39550.5|39530.5|39533.4|39513.4|496
1737391800000|2025-01-20 16:50:00|39540.7|39520.7|39542.9|39522.9|39551.1|39531.1|39531.7|39511.7|519
1737392100000|2025-01-20 16:55:00|39540.4|39520.4|39549.1|39529.1|39558|39538|39536.2|39516.2|506
1737392400000|2025-01-20 17:00:00|39550.1|39530.1|39583.4|39563.4|39585.3|39565.3|39541.3|39521.3|559
1737392700000|2025-01-20 17:05:00|39583.7|39563.7|39613.8|39593.8|39615.1|39595.1|39579.8|39559.8|772
1737393000000|2025-01-20 17:10:00|39614.4|39594.4|39649.6|39629.6|39651.4|39631.4|39597.5|39577.5|751
1737393300000|2025-01-20 17:15:00|39650.6|39630.6|39624.3|39604.3|39670.6|39650.6|39615.5|39595.5|767
1737393600000|2025-01-20 17:20:00|39624.1|39604.1|39665|39645|39669.5|39649.5|39601.3|39581.3|773
1737393900000|2025-01-20 17:25:00|39670|39650|39682.9|39662.9|39742.4|39722.4|39652.9|39632.9|869
1737394200000|2025-01-20 17:30:00|39683.2|39663.2|39605.8|39585.8|39686.3|39666.3|39604.7|39584.7|721
1737394500000|2025-01-20 17:35:00|39603.9|39583.9|39547.8|39527.8|39627.1|39607.1|39526.1|39506.1|741
1737394800000|2025-01-20 17:40:00|39547.4|39527.4|39573.9|39553.9|39605.7|39585.7|39547.2|39527.2|598
1737395100000|2025-01-20 17:45:00|39573.8|39553.8|39569.5|39549.5|39589.8|39569.8|39566.3|39546.3|458
1737395400000|2025-01-20 17:50:00|39569.3|39549.3|39572.3|39552.3|39585.1|39565.1|39557.7|39537.7|423
1737395700000|2025-01-20 17:55:00|39572.6|39552.6|39604.6|39584.6|39607.3|39587.3|39572.6|39552.6|544
1737396000000|2025-01-20 18:00:00|39598.5|39578.5|39577.4|39557.4|39601.4|39581.4|39574.8|39554.8|642
1737396300000|2025-01-20 18:05:00|39577.8|39557.8|39568.6|39548.6|39578.7|39558.7|39560.9|39540.9|737
1737396600000|2025-01-20 18:10:00|39568.9|39548.9|39592.6|39572.6|39594.8|39574.8|39565.8|39545.8|613
1737396900000|2025-01-20 18:15:00|39592.5|39572.5|39596.2|39576.2|39606.1|39586.1|39581.1|39561.1|658
1737397200000|2025-01-20 18:20:00|39599.8|39579.8|39613.5|39593.5|39621.2|39601.2|39594.5|39574.5|871
1737397500000|2025-01-20 18:25:00|39612.9|39592.9|39597.5|39577.5|39620.6|39600.6|39594.9|39574.9|751
1737397800000|2025-01-20 18:30:00|39595.8|39575.8|39597.8|39577.8|39609.8|39589.8|39582|39562|810
1737398100000|2025-01-20 18:35:00|39598.9|39578.9|39602.4|39582.4|39619.1|39599.1|39590|39570|554
1737398400000|2025-01-20 18:40:00|39602|39582|39585.5|39565.5|39608.5|39588.5|39581.4|39561.4|742
1737398700000|2025-01-20 18:45:00|39586.3|39566.3|39604.6|39584.6|39611|39591|39585.7|39565.7|523
1737399000000|2025-01-20 18:50:00|39604.5|39584.5|39600.3|39580.3|39610.8|39590.8|39595.9|39575.9|413
1737399300000|2025-01-20 18:55:00|39600.2|39580.2|39563|39543|39600.2|39580.2|39557.9|39537.9|594
1737399600000|2025-01-20 19:00:00|39563.7|39543.7|39557.7|39537.7|39566.4|39546.4|39543.7|39523.7|489
1737399900000|2025-01-20 19:05:00|39558.8|39538.8|39568.5|39548.5|39574.5|39554.5|39553.2|39533.2|490
1737400200000|2025-01-20 19:10:00|39565.8|39545.8|39571.5|39551.5|39579.5|39559.5|39565.8|39545.8|466
1737400500000|2025-01-20 19:15:00|39573.3|39553.3|39569.9|39549.9|39580.5|39560.5|39568.6|39548.6|413
1737400800000|2025-01-20 19:20:00|39572.1|39552.1|39575.3|39555.3|39586.6|39566.6|39568.5|39548.5|474
1737401100000|2025-01-20 19:25:00|39574.7|39554.7|39563|39543|39584.5|39564.5|39561.1|39541.1|467
1737401400000|2025-01-20 19:30:00|39564|39544|39557.9|39537.9|39564.6|39544.6|39556.2|39536.2|332
1737401700000|2025-01-20 19:35:00|39558.2|39538.2|39556.5|39536.5|39563.1|39543.1|39556.1|39536.1|290
1737402000000|2025-01-20 19:40:00|39558.3|39538.3|39529.6|39509.6|39558.8|39538.8|39529.6|39509.6|449
1737402300000|2025-01-20 19:45:00|39529.7|39509.7|39466.5|39446.5|39530|39510|39456.8|39436.8|497
1737402600000|2025-01-20 19:50:00|39466.4|39446.4|39451.2|39431.2|39470.1|39450.1|39435.6|39415.6|462
1737402900000|2025-01-20 19:55:00|39451.4|39431.4|39445.1|39425.1|39478.8|39458.8|39442.1|39422.1|393
1737403200000|2025-01-20 20:00:00|39444.3|39424.3|39419.5|39399.5|39464.7|39444.7|39419.3|39399.3|318
1737403500000|2025-01-20 20:05:00|39418.8|39398.8|39416.1|39396.1|39423.2|39403.2|39410.8|39390.8|340
1737403800000|2025-01-20 20:10:00|39416.6|39396.6|39403|39383|39429.3|39409.3|39380.6|39360.6|630
1737404100000|2025-01-20 20:15:00|39405|39385|39455.4|39435.4|39456.2|39436.2|39404.5|39384.5|877
1737404400000|2025-01-20 20:20:00|39456.8|39436.8|39463.6|39443.6|39469.9|39449.9|39447|39427|658
1737404700000|2025-01-20 20:25:00|39463.8|39443.8|39465.4|39445.4|39478.1|39458.1|39461|39441|643
1737405000000|2025-01-20 20:30:00|39465.6|39445.6|39454.9|39434.9|39479.6|39459.6|39449.2|39429.2|406
1737405300000|2025-01-20 20:35:00|39455.1|39435.1|39436.5|39416.5|39457.1|39437.1|39423|39403|399
1737405600000|2025-01-20 20:40:00|39436.3|39416.3|39467.7|39447.7|39469.2|39449.2|39434.7|39414.7|490
1737405900000|2025-01-20 20:45:00|39468.2|39448.2|39469.8|39449.8|39481.4|39461.4|39464.9|39444.9|339
1737406200000|2025-01-20 20:50:00|39469.5|39449.5|39456.6|39436.6|39473.4|39453.4|39455.3|39435.3|286
1737406500000|2025-01-20 20:55:00|39457|39437|39460.5|39440.5|39463.3|39443.3|39455.9|39435.9|286
1737406800000|2025-01-20 21:00:00|39460.9|39440.9|39467.2|39447.2|39480.3|39460.3|39460.9|39440.9|339
1737407100000|2025-01-20 21:05:00|39469|39449|39470.6|39450.6|39475.2|39455.2|39462.5|39442.5|178
1737407400000|2025-01-20 21:10:00|39470.5|39450.5|39448.7|39428.7|39471.2|39451.2|39448.7|39428.7|91
1737407700000|2025-01-20 21:15:00|39448.3|39428.3|39466|39446|39466.9|39446.9|39446.6|39426.6|100
1737408000000|2025-01-20 21:20:00|39465.9|39445.9|39470.6|39450.6|39471.9|39451.9|39460.4|39440.4|82
1737408300000|2025-01-20 21:25:00|39471.4|39451.4|39476|39456|39479.3|39459.3|39468.7|39448.7|61
1737408600000|2025-01-20 21:30:00|39476.1|39456.1|39496|39446|39496.2|39462|39471.1|39446|86
1737408900000|2025-01-20 21:35:00|39495.9|39445.9|39497|39444.9|39509.8|39458.8|39495.9|39434.5|99
1737409200000|2025-01-20 21:40:00|39496.4|39444.7|39504|39430|39504|39444.7|39487.7|39427|103
1737409500000|2025-01-20 21:45:00|39508.7|39440.9|39503.7|39444.8|39532|39461.2|39498.9|39437.5|589
1737409800000|2025-01-20 21:50:00|39509.5|39446.7|39501.6|39448.9|39525.5|39461.1|39501.6|39439.6|1047
1737410100000|2025-01-20 21:55:00|39498.2|39446.1|39545.3|39425.3|39545.3|39448.5|39480|39384.4|259
1737410400000|2025-01-20 22:00:00|39525.8|39405.8|39525.8|39405.8|39525.8|39405.8|39525.8|39405.8|1
1737410700000|2025-01-20 22:05:00|39555.8|39435.8|39533.1|39413.1|39555.8|39435.8|39519.9|39399.9|5
1737411000000|2025-01-20 22:10:00|39527.4|39407.4|39531.2|39411.2|39531.2|39411.2|39527.4|39407.4|2
1737411600000|2025-01-20 22:20:00|39546.2|39426.2|39548.1|39428.1|39551.3|39431.3|39544.8|39424.8|50
1737411900000|2025-01-20 22:25:00|39547.3|39427.3|39541.1|39421.1|39549.3|39429.3|39541|39421|35
1737412200000|2025-01-20 22:30:00|39541.4|39421.4|39542.1|39422.1|39542.9|39422.9|39541.1|39421.1|38
1737412500000|2025-01-20 22:35:00|39541.4|39421.4|39544|39424|39548.8|39428.8|39541.4|39421.4|57
1737412800000|2025-01-20 22:40:00|39544.6|39424.6|39544|39424|39546.7|39426.7|39543.5|39423.5|56
1737413100000|2025-01-20 22:45:00|39544.9|39424.9|39550.6|39430.6|39550.6|39430.6|39543.6|39423.6|27
1737413400000|2025-01-20 22:50:00|39548.4|39428.4|39544.9|39424.9|39549.6|39429.6|39544|39424|20
1737413700000|2025-01-20 22:55:00|39544.3|39424.3|39542.8|39422.8|39544.8|39424.8|39534.4|39414.4|102
1737414000000|2025-01-20 23:00:00|39543.6|39423.6|39536.8|39416.8|39551|39431|39532.1|39412.1|85
1737414300000|2025-01-20 23:05:00|39533.6|39413.6|39493.4|39387.8|39534.9|39414.9|39493.4|39385|81
1737414600000|2025-01-20 23:10:00|39501.7|39396.4|39514.4|39394.4|39515.1|39404.4|39499.8|39388.4|87
1737414900000|2025-01-20 23:15:00|39519.5|39399.5|39514|39394|39523.9|39414.9|39501.8|39381.8|165
1737415200000|2025-01-20 23:20:00|39513.5|39393.5|39513|39393|39531.8|39411.8|39505.2|39385.2|141
1737415500000|2025-01-20 23:25:00|39512.5|39392.5|39528.9|39408.9|39540|39420|39512.5|39392.5|126
1737415800000|2025-01-20 23:30:00|39528.6|39408.6|39541|39421|39546.2|39426.2|39527.9|39408.5|143
1737416100000|2025-01-20 23:35:00|39542.5|39422.5|39547.3|39430.2|39561.3|39441.3|39531.7|39414.5|158
1737416400000|2025-01-20 23:40:00|39546.7|39429.9|39516.6|39399.8|39547.3|39430.2|39516.6|39399.8|141
1737416700000|2025-01-20 23:45:00|39517.3|39400.1|39511.9|39393.1|39532.5|39412.5|39505.7|39387.5|158
1737417000000|2025-01-20 23:50:00|39512.2|39393.4|39515.7|39398.5|39522|39402.4|39506.1|39388.1|160
1737417300000|2025-01-20 23:55:00|39516|39398.2|39515.8|39398.7|39524|39404|39511.3|39392.5|123
1737417600000|2025-01-21 00:00:00|39515.1|39398.3|39503.6|39383.6|39554|39434|39497|39377|193
1737417900000|2025-01-21 00:05:00|39503.8|39383.8|39456.2|39349.6|39504.7|39384.7|39439.3|39345.7|252
1737418200000|2025-01-21 00:10:00|39456.1|39349.7|39464.8|39344.8|39476.5|39382.5|39421.9|39321.3|243
1737418500000|2025-01-21 00:15:00|39464.9|39344.9|39449.9|39346.2|39484.2|39386.7|39446.7|39341.1|239
1737418800000|2025-01-21 00:20:00|39454.1|39350.4|39449.7|39346.9|39462.4|39359|39436.3|39331.9|170
1737419100000|2025-01-21 00:25:00|39449.6|39347.1|39450.7|39349.2|39460.8|39354|39436.7|39332.3|186
1737419400000|2025-01-21 00:30:00|39432.6|39353.4|39475.3|39355.3|39481.6|39362.7|39432.6|39342.1|444
1737419700000|2025-01-21 00:35:00|39475.5|39355.5|39494.8|39374.8|39495.9|39375.9|39475.5|39355.5|301
1737420000000|2025-01-21 00:40:00|39495.3|39375.3|39486|39366|39510.7|39390.7|39486|39366|287
1737420300000|2025-01-21 00:45:00|39490|39370|39518.6|39437.7|39518.6|39437.7|39466.2|39363.1|263
1737420600000|2025-01-21 00:50:00|39506.2|39427|39685|39565|39707.5|39587.5|39506.2|39416|540
1737420900000|2025-01-21 00:55:00|39677.5|39557.5|39722.5|39602.5|39757.7|39637.7|39675|39555|546
1737421200000|2025-01-21 01:00:00|39719.5|39599.5|39719.5|39640.3|39733.4|39654.2|39672.9|39569.7|402
1737421500000|2025-01-21 01:05:00|39713.5|39634.3|39687.7|39608.5|39713.5|39634.3|39667.9|39588.7|74
1737421800000|2025-01-21 01:10:00|39681.7|39602.5|39673.5|39594.3|39692.2|39602.5|39636.1|39556.9|88
1737422100000|2025-01-21 01:15:00|39680.8|39580.2|39652.7|39558.3|39680.8|39580.2|39644.2|39548.3|196
1737422400000|2025-01-21 01:20:00|39656.9|39562.5|39638|39539.8|39662.9|39567.5|39614.8|39518.8|211
1737422700000|2025-01-21 01:25:00|39640.4|39541.9|39628.8|39525.9|39677.7|39579.3|39589.3|39469.3|243
1737423000000|2025-01-21 01:30:00|39627.2|39524.8|39655.1|39552.5|39656|39552.8|39627.1|39521.6|206
1737423300000|2025-01-21 01:35:00|39650.9|39548.3|39678.3|39583.1|39693.2|39595.7|39643.3|39541.9|198
1737423600000|2025-01-21 01:40:00|39680.1|39582.1|39695.9|39601.5|39701.9|39605.5|39655.3|39556.9|197
1737423900000|2025-01-21 01:45:00|39691.8|39597.5|39687.3|39589.9|39707.5|39610.3|39672.2|39575.5|210
1737424200000|2025-01-21 01:50:00|39685.9|39586.7|39678.8|39582|39695.2|39596|39671.3|39570.5|200
1737424500000|2025-01-21 01:55:00|39677.1|39580.4|39674.3|39579.1|39689.4|39583.3|39665.1|39552.5|174
1737424800000|2025-01-21 02:00:00|39674.8|39579.4|39637.6|39537.8|39685.3|39589.2|39633.2|39534|181
1737425100000|2025-01-21 02:05:00|39635.8|39538|39644.4|39548.6|39657.3|39557.7|39624.7|39525.4|182
1737425400000|2025-01-21 02:10:00|39649|39548.7|39648.8|39552.2|39665.8|39561.6|39637.9|39533.3|163
1737425700000|2025-01-21 02:15:00|39648.2|39552.4|39656.3|39557.6|39675.4|39571.6|39648|39539.7|164
1737426000000|2025-01-21 02:20:00|39655.9|39558.2|39649.3|39549.5|39670|39567.1|39646.4|39539.3|156
1737426300000|2025-01-21 02:25:00|39648.5|39548.1|39637.9|39536.5|39656.2|39554.4|39637.8|39524.3|179
1737426600000|2025-01-21 02:30:00|39638.1|39536.6|39634.8|39532.7|39647.1|39545.4|39623.7|39514|179
1737426900000|2025-01-21 02:35:00|39634.7|39532.9|39625.5|39524.5|39646|39544|39616.1|39512.3|149
1737427200000|2025-01-21 02:40:00|39626.1|39525.1|39633.1|39553.3|39648.9|39553.3|39612.7|39507.5|173
1737427500000|2025-01-21 02:45:00|39626.6|39547.4|39627.7|39548.5|39650.8|39549.2|39620.5|39503.2|120
1737427800000|2025-01-21 02:50:00|39631|39511|39641.5|39560.2|39647.8|39560.6|39630.7|39511|118
1737428100000|2025-01-21 02:55:00|39648.4|39528.4|39632.5|39512.5|39648.4|39554.1|39621.7|39507.6|83
1737428400000|2025-01-21 03:00:00|39645|39525|39636|39516|39646.5|39529.3|39628.5|39508.5|154
1737428700000|2025-01-21 03:05:00|39635|39515|39638.2|39518.9|39646.8|39531.7|39634.4|39515|119
1737429000000|2025-01-21 03:10:00|39637.5|39518.6|39602.4|39486.7|39637.5|39518.6|39600.7|39484.1|175
1737429300000|2025-01-21 03:15:00|39606|39486|39591|39514.1|39611.5|39514.1|39578.6|39474.6|84
1737429600000|2025-01-21 03:20:00|39592.9|39472.9|39586|39511.5|39593.2|39513.1|39580.1|39468|99
1737429900000|2025-01-21 03:25:00|39598|39478|39613.8|39493.8|39613.8|39516|39589.4|39476.3|107
1737430200000|2025-01-21 03:30:00|39614.5|39494.5|39616.3|39499.9|39618|39502.7|39602.5|39482.5|117
1737430500000|2025-01-21 03:35:00|39616.7|39499.6|39629.6|39516.3|39631.7|39516.3|39612.5|39492.5|126
1737430800000|2025-01-21 03:40:00|39628.9|39515.9|39634.8|39529.7|39644.2|39537.3|39628|39508|131
1737431100000|2025-01-21 03:45:00|39635.8|39530.1|39666.5|39546.5|39666.5|39554.8|39633.8|39517|144
1737431400000|2025-01-21 03:50:00|39666.7|39546.7|39662|39542|39671.9|39551.9|39658|39538|143
1737431700000|2025-01-21 03:55:00|39660.5|39540.5|39658.5|39538.5|39663.5|39543.5|39653.5|39533.5|129
1737432000000|2025-01-21 04:00:00|39661.2|39541.2|39653.8|39533.8|39661.6|39564.5|39640.4|39520.4|114
1737432300000|2025-01-21 04:05:00|39653.7|39533.7|39652.3|39565.7|39659.1|39565.7|39648.8|39529.2|99
1737432600000|2025-01-21 04:10:00|39655.9|39535.9|39636.7|39552|39658.9|39572.2|39632.2|39518.8|79
1737432900000|2025-01-21 04:15:00|39651.5|39535.3|39625.7|39522.1|39657.3|39537.3|39620.5|39513.5|105
1737433200000|2025-01-21 04:20:00|39626.1|39515.5|39610.8|39507.2|39636|39520.6|39609.8|39502|95
1737433500000|2025-01-21 04:25:00|39613.5|39507.7|39616.5|39496.5|39623.5|39509|39607.1|39492|100
1737433800000|2025-01-21 04:30:00|39617.8|39497.8|39603.6|39535.8|39630.2|39535.8|39592.2|39497.6|76
1737434100000|2025-01-21 04:35:00|39632.1|39512.1|39614.8|39551.1|39649.8|39554.7|39605.3|39512.1|78
1737434400000|2025-01-21 04:40:00|39642.5|39522.5|39619.9|39555.8|39650.1|39556.3|39614.1|39520.9|85
1737434700000|2025-01-21 04:45:00|39647.4|39527.4|39646.7|39526.7|39649.6|39557|39618.7|39525.4|73
1737435000000|2025-01-21 04:50:00|39647.1|39527.1|39609.3|39546.5|39648.1|39557.7|39609.3|39505.3|69
1737435300000|2025-01-21 04:55:00|39613.9|39551|39619.9|39557.2|39639.5|39557.2|39613.9|39514.3|58
1737435600000|2025-01-21 05:00:00|39640.9|39526.5|39632.1|39529.4|39648|39532.2|39630|39517.5|96
1737435900000|2025-01-21 05:05:00|39632.8|39529.7|39645|39525|39647.5|39537.3|39632.5|39522|96
1737436200000|2025-01-21 05:10:00|39645.5|39525.5|39650.9|39550.2|39661.5|39553.1|39637.8|39525|83
1737436500000|2025-01-21 05:15:00|39654|39534|39651.6|39560.2|39656.4|39572|39627.5|39529.7|77
1737436800000|2025-01-21 05:20:00|39655.5|39535.5|39634.4|39575.6|39666.2|39575.9|39630.4|39532|62
1737437100000|2025-01-21 05:25:00|39639.2|39577.8|39643.9|39591.9|39673.1|39599.3|39638.7|39538|54
1737437400000|2025-01-21 05:30:00|39664.6|39569.9|39679.5|39559.5|39685|39580.1|39663.6|39554|97
1737437700000|2025-01-21 05:35:00|39678|39558|39678.5|39558.5|39681|39575.1|39666.3|39556|101
1737438000000|2025-01-21 05:40:00|39668.9|39575.7|39673.2|39578.8|39685.5|39580.4|39668.9|39559|69
1737438300000|2025-01-21 05:45:00|39674.5|39578.1|39693|39573|39697.2|39580.1|39673.2|39563|97
1737438600000|2025-01-21 05:50:00|39692.5|39572.5|39682.2|39586.6|39700.5|39595.7|39676.5|39569|114
1737438900000|2025-01-21 05:55:00|39681.5|39586.9|39700.4|39580.4|39703.5|39611.9|39674.5|39554.7|100
1737439200000|2025-01-21 06:00:00|39700.1|39580.1|39693.3|39602.9|39707.5|39610.7|39689.3|39578|138
1737439500000|2025-01-21 06:05:00|39692.9|39602.6|39689.9|39598.9|39708|39609.3|39688.2|39581|94
1737439800000|2025-01-21 06:10:00|39689.5|39599.2|39699|39579|39707|39604.9|39687.5|39577|105
1737440100000|2025-01-21 06:15:00|39699.5|39579.5|39687.8|39595.7|39702|39600.5|39683.7|39577|112
1737440400000|2025-01-21 06:20:00|39687.5|39595.3|39693.8|39601.3|39703.5|39605.7|39687.5|39577.5|140
1737440700000|2025-01-21 06:25:00|39693.1|39601|39690.5|39600.3|39705.5|39603.6|39687.8|39579|134
1737441000000|2025-01-21 06:30:00|39706.8|39590|39698.7|39632.4|39721.6|39632.4|39683.7|39587|170
1737441300000|2025-01-21 06:35:00|39699|39632.7|39713.4|39649.2|39738.7|39659.7|39695|39607|70
1737441600000|2025-01-21 06:40:00|39727.6|39623|39703.6|39653.2|39731|39655.4|39697.6|39617|81
1737441900000|2025-01-21 06:45:00|39717.7|39637.8|39711.2|39660.8|39741.1|39664|39705.8|39615.5|128
1737442200000|2025-01-21 06:50:00|39715|39664.6|39730|39667|39765|39677.3|39715|39634.3|144
1737442500000|2025-01-21 06:55:00|39733.8|39667.1|39719.3|39668.9|39760.5|39678.9|39719.3|39636.5|156
1737442800000|2025-01-21 07:00:00|39723.2|39672.8|39736.8|39716.8|39749.7|39718|39717.3|39672.8|261
1737443100000|2025-01-21 07:05:00|39737.1|39717.1|39719.7|39699.7|39739.3|39719.3|39716.3|39696.3|221
1737443400000|2025-01-21 07:10:00|39719.9|39699.9|39697.2|39677.2|39722.2|39702.2|39695.6|39675.6|218
1737443700000|2025-01-21 07:15:00|39697.1|39677.1|39680.1|39660.1|39701.9|39681.9|39676.9|39656.9|178
1737444000000|2025-01-21 07:20:00|39679.3|39659.3|39690.7|39670.7|39690.7|39670.7|39671.9|39651.9|296
1737444300000|2025-01-21 07:25:00|39692.4|39672.4|39691.9|39671.9|39695.6|39675.6|39683.6|39663.6|234
1737444600000|2025-01-21 07:30:00|39694.1|39674.1|39666.7|39646.7|39705.1|39685.1|39655.1|39635.1|382
1737444900000|2025-01-21 07:35:00|39666.2|39646.2|39690.8|39640.8|39705.8|39658.3|39662.7|39630.5|274
1737445200000|2025-01-21 07:40:00|39692.5|39642.5|39693.3|39643.3|39699.8|39649.8|39688.2|39638.2|157
1737445500000|2025-01-21 07:45:00|39691.6|39641.6|39686.1|39666.1|39697.9|39669.2|39668.2|39640.2|198
1737445800000|2025-01-21 07:50:00|39686|39666|39687|39667|39691.3|39671.3|39682.4|39662.4|207
1737446100000|2025-01-21 07:55:00|39687.5|39667.5|39711.3|39691.3|39711.3|39691.3|39687.5|39667.5|219
1737446400000|2025-01-21 08:00:00|39711.6|39691.6|39741|39721|39749.3|39729.3|39711.6|39691.6|292
1737446700000|2025-01-21 08:05:00|39741.1|39721.1|39742.7|39722.7|39749.3|39729.3|39726.2|39706.2|233
1737447000000|2025-01-21 08:10:00|39743.2|39723.2|39729.3|39709.3|39743.2|39723.2|39710.8|39690.8|228
1737447300000|2025-01-21 08:15:00|39728.9|39708.9|39711.1|39691.1|39733.1|39713.1|39711.1|39691.1|238
1737447600000|2025-01-21 08:20:00|39710.7|39690.7|39723.2|39703.2|39723.8|39703.8|39705.7|39685.7|204
1737447900000|2025-01-21 08:25:00|39722.1|39702.1|39737.7|39717.7|39741.9|39721.9|39718.9|39698.9|192
1737448200000|2025-01-21 08:30:00|39738|39718|39718.7|39698.7|39738.4|39718.4|39708.9|39688.9|199
1737448500000|2025-01-21 08:35:00|39719.3|39699.3|39756|39736|39758.2|39738.2|39716.5|39696.5|308
1737448800000|2025-01-21 08:40:00|39757.1|39737.1|39785.5|39765.5|39798.8|39778.8|39754.2|39734.2|364
1737449100000|2025-01-21 08:45:00|39785.2|39765.2|39739.7|39719.7|39787.3|39767.3|39739.2|39719.2|287
1737449400000|2025-01-21 08:50:00|39738.7|39718.7|39733.5|39713.5|39739.7|39719.7|39727.7|39707.7|275
1737449700000|2025-01-21 08:55:00|39733|39713|39724.8|39704.8|39744.9|39724.9|39720.7|39700.7|294
1737450000000|2025-01-21 09:00:00|39725.1|39705.1|39733.2|39713.2|39737.3|39717.3|39708.4|39688.4|303
1737450300000|2025-01-21 09:05:00|39733.7|39713.7|39745.9|39725.9|39747.2|39727.2|39731.7|39711.7|242
1737450600000|2025-01-21 09:10:00|39745.8|39725.8|39758|39738|39764.5|39744.5|39735.5|39715.5|265
1737450900000|2025-01-21 09:15:00|39759.1|39739.1|39769.1|39749.1|39776.8|39756.8|39755.4|39735.4|309
1737451200000|2025-01-21 09:20:00|39767.8|39747.8|39744.2|39724.2|39773.2|39753.2|39728.4|39708.4|283
1737451500000|2025-01-21 09:25:00|39744.8|39724.8|39752.3|39732.3|39759.4|39739.4|39738.3|39718.3|306
1737451800000|2025-01-21 09:30:00|39752.7|39732.7|39780.2|39760.2|39782.9|39762.9|39752.3|39732.3|299
1737452100000|2025-01-21 09:35:00|39780.6|39760.6|39799.9|39779.9|39799.9|39779.9|39772.4|39752.4|292
1737452400000|2025-01-21 09:40:00|39800.4|39780.4|39818.2|39798.2|39835|39815|39800.4|39780.4|375
1737452700000|2025-01-21 09:45:00|39818.7|39798.7|39801.6|39781.6|39820.5|39800.5|39800.2|39780.2|266
1737453000000|2025-01-21 09:50:00|39796.4|39776.4|39800.6|39780.6|39803.5|39783.5|39778.1|39758.1|334
1737453300000|2025-01-21 09:55:00|39801|39781|39826.9|39806.9|39833.5|39813.5|39792|39772|400
1737453600000|2025-01-21 10:00:00|39834.2|39814.2|39788.8|39768.8|39847.2|39827.2|39776.8|39756.8|349
1737453900000|2025-01-21 10:05:00|39787.3|39767.3|39790.7|39770.7|39805.7|39785.7|39781|39761|267
1737454200000|2025-01-21 10:10:00|39792.2|39772.2|39811.7|39791.7|39823.2|39803.2|39788.5|39768.5|241
1737454500000|2025-01-21 10:15:00|39812.4|39792.4|39810.8|39790.8|39822|39802|39808.9|39788.9|217
1737454800000|2025-01-21 10:20:00|39811.3|39791.3|39792.1|39772.1|39815|39795|39789.1|39769.1|273
1737455100000|2025-01-21 10:25:00|39791.6|39771.6|39772.5|39752.5|39791.6|39771.6|39768.4|39748.4|289
1737455400000|2025-01-21 10:30:00|39774|39754|39760.3|39740.3|39779.5|39759.5|39751.8|39731.8|237
1737455700000|2025-01-21 10:35:00|39757.4|39737.4|39751.7|39731.7|39763|39743|39743.3|39723.3|250
1737456000000|2025-01-21 10:40:00|39752.6|39732.6|39778.8|39758.8|39778.8|39758.8|39750.2|39730.2|223
1737456300000|2025-01-21 10:45:00|39779.6|39759.6|39773.9|39753.9|39781|39761|39766.8|39746.8|202
1737456600000|2025-01-21 10:50:00|39773|39753|39761.1|39741.1|39781.7|39761.7|39760.2|39740.2|274
1737456900000|2025-01-21 10:55:00|39760.4|39740.4|39767.1|39747.1|39774.6|39754.6|39759.2|39739.2|217
1737457200000|2025-01-21 11:00:00|39767.9|39747.9|39785.7|39765.7|39788|39768|39761|39741|197
1737457500000|2025-01-21 11:05:00|39785|39765|39760.7|39740.7|39785|39765|39755|39735|212
1737457800000|2025-01-21 11:10:00|39760|39740|39754.6|39734.6|39772.4|39752.4|39751.8|39731.8|194
1737458100000|2025-01-21 11:15:00|39754.7|39734.7|39765.3|39745.3|39773.2|39753.2|39754.7|39734.7|175
1737458400000|2025-01-21 11:20:00|39765.2|39745.2|39775.8|39755.8|39778.2|39758.2|39761.5|39741.5|255
1737458700000|2025-01-21 11:25:00|39775.4|39755.4|39773.1|39753.1|39792.6|39772.6|39770.2|39750.2|270
1737459000000|2025-01-21 11:30:00|39774|39754|39788.1|39768.1|39802.7|39782.7|39771.9|39751.9|206
1737459300000|2025-01-21 11:35:00|39787.4|39767.4|39788|39768|39790|39770|39776.9|39756.9|188
1737459600000|2025-01-21 11:40:00|39787.8|39767.8|39769.3|39749.3|39788.7|39768.7|39767.6|39747.6|210
1737459900000|2025-01-21 11:45:00|39770.1|39750.1|39714.4|39694.4|39773.1|39753.1|39709.4|39689.4|187
1737460200000|2025-01-21 11:50:00|39715.2|39695.2|39707.2|39687.2|39719|39699|39697.9|39677.9|220
1737460500000|2025-01-21 11:55:00|39707.9|39687.9|39728|39708|39749|39729|39707.9|39687.9|261
1737460800000|2025-01-21 12:00:00|39727|39707|39730.2|39710.2|39760.1|39740.1|39722.6|39702.6|347
1737461100000|2025-01-21 12:05:00|39729.7|39709.7|39740.9|39720.9|39742.5|39722.5|39714.4|39694.4|252
1737461400000|2025-01-21 12:10:00|39740.8|39720.8|39740.5|39720.5|39754.6|39734.6|39734.9|39714.9|268
1737461700000|2025-01-21 12:15:00|39741.3|39721.3|39728.9|39708.9|39746.1|39726.1|39721|39701|250
1737462000000|2025-01-21 12:20:00|39728.2|39708.2|39719.4|39699.4|39733.3|39713.3|39708.1|39688.1|279
1737462300000|2025-01-21 12:25:00|39718.8|39698.8|39668.9|39648.9|39719.4|39699.4|39668.9|39648.9|276
1737462600000|2025-01-21 12:30:00|39669.4|39649.4|39697|39677|39703.3|39683.3|39667.1|39647.1|251
1737462900000|2025-01-21 12:35:00|39696.9|39676.9|39708.3|39688.3|39708.9|39688.9|39692.2|39672.2|262
1737463200000|2025-01-21 12:40:00|39707.8|39687.8|39710.7|39690.7|39716.5|39696.5|39704.7|39684.7|287
1737463500000|2025-01-21 12:45:00|39709|39689|39760.6|39740.6|39760.6|39740.6|39705.4|39685.4|253
1737463800000|2025-01-21 12:50:00|39761.8|39741.8|39760.9|39740.9|39769.3|39749.3|39751.1|39731.1|271
1737464100000|2025-01-21 12:55:00|39761.6|39741.6|39734.6|39714.6|39768|39748|39734.3|39714.3|411
1737464400000|2025-01-21 13:00:00|39732.7|39712.7|39740.1|39720.1|39755|39735|39731.6|39711.6|316
1737464700000|2025-01-21 13:05:00|39741.7|39721.7|39741|39721|39759.1|39739.1|39734|39714|289
1737465000000|2025-01-21 13:10:00|39739.9|39719.9|39722.9|39702.9|39741.1|39721.1|39722.8|39702.8|219
1737465300000|2025-01-21 13:15:00|39721.2|39701.2|39702.8|39682.8|39723.4|39703.4|39701.6|39681.6|132
1737465600000|2025-01-21 13:20:00|39702.1|39682.1|39692.3|39672.3|39702.1|39682.1|39673.7|39653.7|347
1737465900000|2025-01-21 13:25:00|39692.5|39672.5|39689.3|39669.3|39699.7|39679.7|39682.5|39662.5|137
1737466200000|2025-01-21 13:30:00|39688.3|39668.3|39659.4|39639.4|39691.7|39671.7|39646.1|39626.1|353
1737466500000|2025-01-21 13:35:00|39659.9|39639.9|39650.5|39630.5|39669.8|39649.8|39650.1|39630.1|305
1737466800000|2025-01-21 13:40:00|39650.9|39630.9|39654.4|39634.4|39654.6|39634.6|39640|39620|273
1737467100000|2025-01-21 13:45:00|39654|39634|39650.9|39630.9|39665.3|39645.3|39640.2|39620.2|350
1737467400000|2025-01-21 13:50:00|39650.8|39630.8|39639.8|39619.8|39661.8|39641.8|39631.2|39611.2|307
1737467700000|2025-01-21 13:55:00|39640.2|39620.2|39627.6|39607.6|39653.3|39633.3|39626.3|39606.3|261
1737468000000|2025-01-21 14:00:00|39622.3|39602.3|39616.9|39596.9|39625.5|39605.5|39599.8|39579.8|405
1737468300000|2025-01-21 14:05:00|39617.4|39597.4|39617.3|39597.3|39635|39615|39612.4|39592.4|312
1737468600000|2025-01-21 14:10:00|39618|39598|39574.3|39554.3|39618.1|39598.1|39572|39552|299
1737468900000|2025-01-21 14:15:00|39572.9|39552.9|39567.3|39547.3|39582.2|39562.2|39558.6|39538.6|258
1737469200000|2025-01-21 14:20:00|39567.8|39547.8|39538.3|39518.3|39577.8|39557.8|39536.1|39516.1|172
1737469500000|2025-01-21 14:25:00|39537.3|39517.3|39540.7|39520.7|39542.7|39522.7|39523.9|39503.9|200
1737469800000|2025-01-21 14:30:00|39541.1|39521.1|39580.8|39560.8|39593.3|39573.3|39538.3|39518.3|449
1737470100000|2025-01-21 14:35:00|39579.8|39559.8|39578.2|39558.2|39608.3|39588.3|39573|39553|418
1737470400000|2025-01-21 14:40:00|39577.1|39557.1|39574.9|39554.9|39592.1|39572.1|39555.1|39535.1|277
1737470700000|2025-01-21 14:45:00|39573.9|39553.9|39638.2|39618.2|39640.3|39620.3|39570.9|39550.9|502
1737471000000|2025-01-21 14:50:00|39639.1|39619.1|39646.6|39626.6|39665.8|39645.8|39636.4|39616.4|433
1737471300000|2025-01-21 14:55:00|39643.6|39623.6|39631.4|39611.4|39647.1|39627.1|39626.5|39606.5|386
1737471600000|2025-01-21 15:00:00|39631.5|39611.5|39643.4|39623.4|39653.2|39633.2|39615|39595|286
1737471900000|2025-01-21 15:05:00|39647.8|39627.8|39650.1|39630.1|39669.5|39649.5|39634.1|39614.1|245
1737472200000|2025-01-21 15:10:00|39649.1|39629.1|39627.9|39607.9|39664.7|39644.7|39627|39607|325
1737472500000|2025-01-21 15:15:00|39632.2|39612.2|39624.1|39604.1|39648.4|39628.4|39622.1|39602.1|362
1737472800000|2025-01-21 15:20:00|39625.3|39605.3|39599.1|39579.1|39629.7|39609.7|39593.8|39573.8|252
1737473100000|2025-01-21 15:25:00|39595.8|39575.8|39616|39596|39618.8|39598.8|39595.3|39575.3|224
1737473400000|2025-01-21 15:30:00|39614.9|39594.9|39581.6|39561.6|39615.9|39595.9|39578.5|39558.5|197
1737473700000|2025-01-21 15:35:00|39581.1|39561.1|39568.3|39548.3|39588.8|39568.8|39559.7|39539.7|243
1737474000000|2025-01-21 15:40:00|39567.9|39547.9|39578.9|39558.9|39581.2|39561.2|39545.1|39525.1|257
1737474300000|2025-01-21 15:45:00|39580.9|39560.9|39571.7|39551.7|39589.2|39569.2|39560|39540|273
1737474600000|2025-01-21 15:50:00|39572.7|39552.7|39587.9|39567.9|39601.6|39581.6|39562|39542|259
1737474900000|2025-01-21 15:55:00|39587|39567|39570.3|39550.3|39598.5|39578.5|39567.3|39547.3|459
1737475200000|2025-01-21 16:00:00|39572.5|39552.5|39559.5|39539.5|39578.8|39558.8|39558.2|39538.2|493
1737475500000|2025-01-21 16:05:00|39559|39539|39544|39524|39564.2|39544.2|39539.5|39519.5|305
1737475800000|2025-01-21 16:10:00|39546.2|39526.2|39564.2|39544.2|39575.7|39555.7|39541.7|39521.7|256
1737476100000|2025-01-21 16:15:00|39565.4|39545.4|39558.9|39538.9|39582.1|39562.1|39554.2|39534.2|258
1737476400000|2025-01-21 16:20:00|39560.7|39540.7|39561.4|39541.4|39578.8|39558.8|39546.2|39526.2|240
1737476700000|2025-01-21 16:25:00|39561.9|39541.9|39506.8|39486.8|39561.9|39541.9|39505.6|39485.6|431
1737477000000|2025-01-21 16:30:00|39508|39488|39507.5|39487.5|39523.2|39503.2|39500.7|39480.7|649
1737477300000|2025-01-21 16:35:00|39509.1|39489.1|39515.1|39495.1|39537.9|39517.9|39506.5|39486.5|569
1737477600000|2025-01-21 16:40:00|39515.7|39495.7|39507.8|39487.8|39523|39503|39498.3|39478.3|590
1737477900000|2025-01-21 16:45:00|39509|39489|39513.1|39493.1|39518.7|39498.7|39502|39482|378
1737478200000|2025-01-21 16:50:00|39513.7|39493.7|39513.4|39493.4|39528.7|39508.7|39511.4|39491.4|477
1737478500000|2025-01-21 16:55:00|39513.9|39493.9|39499.6|39479.6|39514.2|39494.2|39498.1|39478.1|487
1737478800000|2025-01-21 17:00:00|39496|39476|39483.8|39463.8|39500.7|39480.7|39479.4|39459.4|332
1737479100000|2025-01-21 17:05:00|39482.3|39462.3|39471.6|39451.6|39487.3|39467.3|39464|39444|387
1737479400000|2025-01-21 17:10:00|39472.7|39452.7|39486|39466|39488.4|39468.4|39463.6|39443.6|560
1737479700000|2025-01-21 17:15:00|39486.3|39466.3|39470.6|39450.6|39495.7|39475.7|39470|39450|436
1737480000000|2025-01-21 17:20:00|39471.4|39451.4|39469.5|39449.5|39487.6|39467.6|39462.6|39442.6|422
1737480300000|2025-01-21 17:25:00|39469.7|39449.7|39476|39456|39479.7|39459.7|39466.9|39446.9|376
1737480600000|2025-01-21 17:30:00|39475.9|39455.9|39482.8|39462.8|39486.9|39466.9|39473|39453|657
1737480900000|2025-01-21 17:35:00|39480.8|39460.8|39481.2|39461.2|39493.9|39473.9|39476.2|39456.2|363
1737481200000|2025-01-21 17:40:00|39480.4|39460.4|39486.7|39466.7|39489.5|39469.5|39472.9|39452.9|523
1737481500000|2025-01-21 17:45:00|39486.6|39466.6|39480.2|39460.2|39494.4|39474.4|39474.3|39454.3|567
1737481800000|2025-01-21 17:50:00|39479.9|39459.9|39494.4|39474.4|39495.1|39475.1|39476.2|39456.2|563
1737482100000|2025-01-21 17:55:00|39494.5|39474.5|39511.2|39491.2|39513.7|39493.7|39486.2|39466.2|635
1737482400000|2025-01-21 18:00:00|39512.9|39492.9|39509|39489|39519.7|39499.7|39506|39486|408
1737482700000|2025-01-21 18:05:00|39510|39490|39506.2|39486.2|39515.6|39495.6|39496|39476|354
1737483000000|2025-01-21 18:10:00|39506.1|39486.1|39503.9|39483.9|39514.5|39494.5|39497.1|39477.1|504
1737483300000|2025-01-21 18:15:00|39503.7|39483.7|39513.6|39493.6|39513.6|39493.6|39500.1|39480.1|664
1737483600000|2025-01-21 18:20:00|39513.3|39493.3|39494.2|39474.2|39517.6|39497.6|39493.5|39473.5|546
1737483900000|2025-01-21 18:25:00|39493.4|39473.4|39495.5|39475.5|39500.4|39480.4|39491|39471|394
1737484200000|2025-01-21 18:30:00|39494.6|39474.6|39477.8|39457.8|39500.4|39480.4|39475.3|39455.3|417
1737484500000|2025-01-21 18:35:00|39477.1|39457.1|39467.6|39447.6|39485.3|39465.3|39465.9|39445.9|488
1737484800000|2025-01-21 18:40:00|39467|39447|39468.3|39448.3|39469.9|39449.9|39456.9|39436.9|523
1737485100000|2025-01-21 18:45:00|39467.6|39447.6|39467.6|39447.6|39473.3|39453.3|39460.9|39440.9|305
1737485400000|2025-01-21 18:50:00|39467.5|39447.5|39482.4|39462.4|39483.8|39463.8|39460.8|39440.8|442
1737485700000|2025-01-21 18:55:00|39482.5|39462.5|39485.9|39465.9|39492|39472|39476|39456|292
1737486000000|2025-01-21 19:00:00|39486.1|39466.1|39488.7|39468.7|39494.3|39474.3|39482.1|39462.1|176
1737486300000|2025-01-21 19:05:00|39488.6|39468.6|39486|39466|39492.7|39472.7|39479.1|39459.1|196
1737486600000|2025-01-21 19:10:00|39487.3|39467.3|39490.2|39470.2|39490.9|39470.9|39478|39458|197
1737486900000|2025-01-21 19:15:00|39490.7|39470.7|39502.2|39482.2|39504|39484|39489.8|39469.8|273
1737487200000|2025-01-21 19:20:00|39502|39482|39512.3|39492.3|39516.7|39496.7|39500.6|39480.6|294
1737487500000|2025-01-21 19:25:00|39512.1|39492.1|39517|39497|39520.6|39500.6|39509.6|39489.6|220
1737487800000|2025-01-21 19:30:00|39516.9|39496.9|39525.8|39505.8|39528.7|39508.7|39513.9|39493.9|189
1737488100000|2025-01-21 19:35:00|39525.2|39505.2|39535.8|39515.8|39538.1|39518.1|39521.5|39501.5|242
1737488400000|2025-01-21 19:40:00|39534.3|39514.3|39533.5|39513.5|39534.5|39514.5|39522.9|39502.9|105
1737488700000|2025-01-21 19:45:00|39532.3|39512.3|39531.8|39511.8|39532.4|39512.4|39526.9|39506.9|201
1737489000000|2025-01-21 19:50:00|39531.2|39511.2|39530.3|39510.3|39535.4|39515.4|39526.8|39506.8|211
1737489300000|2025-01-21 19:55:00|39529.8|39509.8|39528.3|39508.3|39532.7|39512.7|39522|39502|209
1737489600000|2025-01-21 20:00:00|39529.1|39509.1|39539.9|39519.9|39540.5|39520.5|39529|39509|100
1737489900000|2025-01-21 20:05:00|39538.2|39518.2|39526.1|39506.1|39538.2|39518.2|39523|39503|153
1737490200000|2025-01-21 20:10:00|39526.2|39506.2|39539.3|39519.3|39540.3|39520.3|39526.2|39506.2|174
1737490500000|2025-01-21 20:15:00|39539.6|39519.6|39537.7|39517.7|39545.2|39525.2|39535.1|39515.1|151
1737490800000|2025-01-21 20:20:00|39537.8|39517.8|39538.5|39518.5|39542.4|39522.4|39535.2|39515.2|94
1737491100000|2025-01-21 20:25:00|39538.4|39518.4|39540.3|39520.3|39547.4|39527.4|39532.4|39512.4|141
1737491400000|2025-01-21 20:30:00|39540.5|39520.5|39536.1|39516.1|39545.8|39525.8|39536.1|39516.1|155
1737491700000|2025-01-21 20:35:00|39536.7|39516.7|39531.6|39511.6|39540.1|39520.1|39529.8|39509.8|181
1737492000000|2025-01-21 20:40:00|39531.8|39511.8|39534.7|39514.7|39540.4|39520.4|39531.3|39511.3|177
1737492300000|2025-01-21 20:45:00|39534.8|39514.8|39542.4|39522.4|39543|39523|39534.8|39514.8|162
1737492600000|2025-01-21 20:50:00|39542.5|39522.5|39543.1|39523.1|39547.4|39527.4|39536.4|39516.4|177
1737492900000|2025-01-21 20:55:00|39543|39523|39519.9|39499.9|39545.1|39525.1|39519.6|39499.6|313
1737493200000|2025-01-21 21:00:00|39523.1|39503.1|39514.7|39494.7|39524.4|39504.4|39505.5|39485.5|275
1737493500000|2025-01-21 21:05:00|39512.9|39492.9|39503.7|39483.7|39514.5|39494.5|39498.3|39478.3|200
1737493800000|2025-01-21 21:10:00|39503.9|39483.9|39501.3|39481.3|39511.5|39491.5|39499.1|39479.1|190
1737494100000|2025-01-21 21:15:00|39501.6|39481.6|39500.5|39480.5|39508.3|39488.3|39498|39478|195
1737494400000|2025-01-21 21:20:00|39502|39482|39494.8|39474.8|39511.1|39491.1|39490|39470|162
1737494700000|2025-01-21 21:25:00|39495.3|39475.3|39494.7|39474.7|39501.2|39481.2|39487.9|39467.9|138
1737495000000|2025-01-21 21:30:00|39492.1|39472.1|39494.7|39474.7|39499.8|39479.8|39484.4|39464.4|129
1737495300000|2025-01-21 21:35:00|39494.2|39474.2|39496.6|39476.6|39504.4|39484.4|39490.9|39470.9|55
1737495600000|2025-01-21 21:40:00|39505.8|39485.8|39492|39472|39520.2|39485.9|39490.7|39467.9|280
1737495900000|2025-01-21 21:45:00|39512.9|39442|39505.1|39422.3|39527.1|39442|39496.1|39406.1|148
1737496200000|2025-01-21 21:50:00|39500.9|39425.9|39502.5|39423|39526.5|39426.2|39491.9|39405|126
1737496500000|2025-01-21 21:55:00|39502.2|39420|39532.4|39412.4|39541.1|39423.5|39494.5|39397.6|107
1737496800000|2025-01-21 22:00:00|39528.6|39408.6|39527.5|39407.5|39531.9|39411.9|39526.5|39406.5|32
1737497100000|2025-01-21 22:05:00|39526.5|39406.5|39540.7|39420.7|39551.3|39431.3|39524|39404|55
1737497400000|2025-01-21 22:10:00|39541|39421|39531.8|39411.8|39541.9|39421.9|39529|39409|135
1737497700000|2025-01-21 22:15:00|39531.5|39411.5|39527.5|39407.5|39537.1|39417.1|39526|39406|130
1737498000000|2025-01-21 22:20:00|39527.4|39407.4|39528.9|39408.9|39529.7|39409.7|39527.1|39407.1|71
1737498300000|2025-01-21 22:25:00|39527.9|39407.9|39536.6|39416.6|39539.8|39419.8|39527.9|39407.9|84
1737498600000|2025-01-21 22:30:00|39529|39409|39519.9|39399.9|39529|39409|39518.9|39398.9|86
1737498900000|2025-01-21 22:35:00|39520.2|39400.2|39510.1|39390.1|39520.5|39400.5|39510.1|39390.1|131
1737499200000|2025-01-21 22:40:00|39510|39390|39516.4|39396.4|39520.4|39400.4|39490.9|39370.9|243
1737499500000|2025-01-21 22:45:00|39516.7|39396.7|39513.6|39393.6|39517.8|39397.8|39508.6|39388.6|125
1737499800000|2025-01-21 22:50:00|39513.7|39393.7|39513.7|39393.7|39520.1|39400.1|39508.4|39388.4|101
1737500100000|2025-01-21 22:55:00|39513.6|39393.6|39519.2|39399.2|39520.1|39400.1|39513.2|39393.2|185
1737500400000|2025-01-21 23:00:00|39519.3|39399.3|39601.6|39481.6|39602.4|39482.4|39517.2|39397.2|333
1737500700000|2025-01-21 23:05:00|39604.5|39484.5|39604.7|39518.9|39617.8|39530.8|39555.9|39441.4|452
1737501000000|2025-01-21 23:10:00|39603.5|39518|39620|39531.2|39628|39544.3|39589|39474.1|372
1737501300000|2025-01-21 23:15:00|39620.1|39523.6|39590.8|39511|39626|39540.7|39589.9|39510.4|201
1737501600000|2025-01-21 23:20:00|39598.2|39505.3|39597.4|39477.4|39616.3|39505.4|39581.9|39476.5|131
1737501900000|2025-01-21 23:25:00|39584.3|39489.4|39582.5|39488.2|39596.9|39489.9|39570.3|39461.1|106
1737502200000|2025-01-21 23:30:00|39581.5|39488.3|39585.1|39491.8|39605.9|39498.8|39580.8|39471.6|143
1737502500000|2025-01-21 23:35:00|39598.6|39478.8|39594|39500.6|39608.3|39506.1|39587.7|39478.8|111
1737502800000|2025-01-21 23:40:00|39594.1|39500.7|39606.7|39486.8|39609.7|39508.2|39589.9|39484.2|98
1737503100000|2025-01-21 23:45:00|39605.9|39485.9|39579.2|39479.9|39606.6|39498.6|39568.6|39464|151
1737503400000|2025-01-21 23:50:00|39575.6|39483|39605.2|39488.7|39609.8|39503.6|39574.1|39475.7|142
1737503700000|2025-01-21 23:55:00|39605.5|39489.5|39606.2|39487.8|39607.9|39513.3|39592.2|39484.1|120
1737504000000|2025-01-22 00:00:00|39605.9|39486.4|39567.2|39471.3|39615.3|39509.7|39567.2|39463.3|168
1737504300000|2025-01-22 00:05:00|39566.5|39472|39565.1|39450.9|39582.9|39477.2|39550.6|39445.9|173
1737504600000|2025-01-22 00:10:00|39564.1|39449.9|39555.9|39450.1|39570.5|39468.9|39555.3|39440.4|168
1737504900000|2025-01-22 00:15:00|39555.3|39449.7|39564.6|39444.6|39568.7|39458.2|39554.9|39442.2|108
1737505200000|2025-01-22 00:20:00|39564.7|39444.7|39541.1|39436.3|39564.7|39453.4|39532.8|39420.2|156
1737505500000|2025-01-22 00:25:00|39540.8|39437.3|39555.3|39435.3|39556.4|39448.7|39540.8|39428.3|114
1737505800000|2025-01-22 00:30:00|39554.4|39434.4|39543.5|39436.4|39554.4|39443.6|39538.8|39426.7|101
1737506100000|2025-01-22 00:35:00|39542.9|39436.1|39526.8|39433.9|39545.2|39436.4|39525.9|39415.3|121
1737506400000|2025-01-22 00:40:00|39527.5|39434.2|39541.8|39421.8|39542|39438.1|39509.1|39416.3|86
1737506700000|2025-01-22 00:45:00|39540.8|39420.8|39539.9|39436.5|39549.6|39460.1|39518.3|39420.8|115
1737507000000|2025-01-22 00:50:00|39540.9|39437.1|39523.5|39444.1|39553.3|39466.8|39515.2|39431|109
1737507300000|2025-01-22 00:55:00|39544.7|39443|39529.3|39427.1|39550.6|39463.2|39507.9|39424.7|104
1737507600000|2025-01-22 01:00:00|39530.4|39427.3|39557|39456.9|39567.4|39479.8|39510.1|39427.3|193
1737507900000|2025-01-22 01:05:00|39557.7|39457.2|39532.7|39471|39562.6|39471|39522.6|39431.5|128
1737508200000|2025-01-22 01:10:00|39528.1|39466.9|39521.3|39501.3|39548|39509|39499.4|39451.2|373
1737508500000|2025-01-22 01:15:00|39521.6|39501.6|39517.6|39497.6|39523.4|39503.4|39511.9|39491.9|499
1737508800000|2025-01-22 01:20:00|39518|39498|39521.7|39501.7|39524.6|39504.6|39508.9|39488.9|391
1737509100000|2025-01-22 01:25:00|39521.6|39501.6|39520.3|39500.3|39526.1|39506.1|39518.2|39498.2|321
1737509400000|2025-01-22 01:30:00|39514.7|39494.7|39530.5|39510.5|39532.9|39512.9|39514.7|39494.7|323
1737509700000|2025-01-22 01:35:00|39530.4|39510.4|39531.8|39511.8|39539.3|39519.3|39526.5|39506.5|409
1737510000000|2025-01-22 01:40:00|39532.1|39512.1|39533|39513|39536.7|39516.7|39529.2|39509.2|253
1737510300000|2025-01-22 01:45:00|39533.2|39513.2|39535.6|39515.6|39540.1|39520.1|39528.8|39508.8|337
1737510600000|2025-01-22 01:50:00|39533.1|39513.1|39544.1|39524.1|39544.3|39524.3|39531|39511|393
1737510900000|2025-01-22 01:55:00|39544.7|39524.7|39542.9|39522.9|39552.7|39532.7|39540.4|39520.4|376
1737511200000|2025-01-22 02:00:00|39543|39523|39551.3|39531.3|39555.9|39535.9|39541.2|39521.2|313
1737511500000|2025-01-22 02:05:00|39550.1|39530.1|39554.4|39534.4|39562.2|39542.2|39548.5|39528.5|254
1737511800000|2025-01-22 02:10:00|39554.1|39534.1|39538.4|39518.4|39554.4|39534.4|39535.1|39515.1|325
1737512100000|2025-01-22 02:15:00|39538.6|39518.6|39541.5|39521.5|39541.5|39521.5|39531.7|39511.7|396
1737512400000|2025-01-22 02:20:00|39538.7|39518.7|39549.1|39529.1|39549.1|39529.1|39535.2|39515.2|471
1737512700000|2025-01-22 02:25:00|39549.5|39529.5|39552.9|39532.9|39557.1|39537.1|39545.1|39525.1|471
1737513000000|2025-01-22 02:30:00|39553.9|39533.9|39545.2|39525.2|39556.4|39536.4|39539.4|39505.7|342
1737513300000|2025-01-22 02:35:00|39545.5|39525.5|39534.3|39514.3|39550.3|39526.3|39528.5|39500.1|342
1737513600000|2025-01-22 02:40:00|39534.5|39514.5|39536.2|39516.2|39550.1|39525.3|39530.7|39496.2|328
1737513900000|2025-01-22 02:45:00|39536.7|39516.7|39538.7|39518.7|39553|39528.3|39530.4|39503|327
1737514200000|2025-01-22 02:50:00|39538.8|39518.8|39524|39504|39547.5|39520.1|39520|39486.4|327
1737514500000|2025-01-22 02:55:00|39523.7|39503.7|39534.9|39514.9|39544.8|39521.2|39519.5|39485|244
1737514800000|2025-01-22 03:00:00|39534.8|39514.8|39536.3|39516.3|39542.1|39522.1|39527.6|39507.6|228
1737515100000|2025-01-22 03:05:00|39534.7|39514.7|39542.2|39522.2|39556.9|39524.2|39534.6|39504.1|242
1737515400000|2025-01-22 03:10:00|39540|39520|39539.9|39519.9|39552.1|39526.3|39534.9|39499.7|224
1737515700000|2025-01-22 03:15:00|39536.7|39516.7|39541.7|39521.7|39542.1|39522.1|39529.8|39509.8|157
1737516000000|2025-01-22 03:20:00|39541.6|39521.6|39539.4|39519.4|39541.6|39521.6|39534.6|39514.6|100
1737516300000|2025-01-22 03:25:00|39539.5|39519.5|39536.6|39516.6|39541.1|39521.1|39531.6|39511.6|186
1737516600000|2025-01-22 03:30:00|39536.8|39516.8|39542|39522|39542.6|39522.6|39533.7|39513.7|171
1737516900000|2025-01-22 03:35:00|39542.3|39522.3|39533.6|39513.6|39542.3|39522.3|39528.6|39508.6|246
1737517200000|2025-01-22 03:40:00|39533.7|39513.7|39540.1|39520.1|39545|39525|39532|39512|218
1737517500000|2025-01-22 03:45:00|39540.6|39520.6|39552.4|39532.4|39553|39533|39536.1|39516.1|292
1737517800000|2025-01-22 03:50:00|39553.3|39533.3|39548.7|39528.7|39553.5|39533.5|39546.4|39526.4|220
1737518100000|2025-01-22 03:55:00|39549|39529|39548.2|39528.2|39552.1|39532.1|39544.2|39524.2|241
1737518400000|2025-01-22 04:00:00|39548.4|39528.4|39548.8|39528.8|39550|39530|39542.7|39522.7|232
1737518700000|2025-01-22 04:05:00|39548.6|39528.6|39542.7|39522.7|39548.8|39528.8|39538.3|39518.3|182
1737519000000|2025-01-22 04:10:00|39543.2|39523.2|39532.8|39482.8|39543.4|39523.4|39517.1|39481.6|178
1737519300000|2025-01-22 04:15:00|39523.3|39503.3|39526.6|39506.6|39538.5|39509.7|39516.9|39481.2|266
1737519600000|2025-01-22 04:20:00|39526.5|39506.5|39513.8|39493.8|39536.2|39506.6|39510.5|39475.4|296
1737519900000|2025-01-22 04:25:00|39518.5|39498.5|39514.5|39494.5|39528.4|39500.3|39509.7|39474.7|142
1737520200000|2025-01-22 04:30:00|39507.8|39487.8|39504.4|39484.4|39523.4|39496.5|39504|39468.6|291
1737520500000|2025-01-22 04:35:00|39508.4|39488.4|39518.4|39498.4|39533.5|39502.3|39502|39467.1|223
1737520800000|2025-01-22 04:40:00|39518.6|39498.6|39519.7|39499.7|39532.2|39500.6|39511.6|39477.6|155
1737521100000|2025-01-22 04:45:00|39519.8|39499.8|39510.1|39490.1|39531.3|39499.8|39505.1|39470.9|360
1737521400000|2025-01-22 04:50:00|39514.1|39494.1|39518.2|39498.2|39525.7|39500|39503.6|39468.6|253
1737521700000|2025-01-22 04:55:00|39518.3|39498.3|39528.2|39508.2|39533.3|39512|39513.3|39478.4|244
1737522000000|2025-01-22 05:00:00|39527.8|39507.8|39531.5|39511.5|39533|39513|39521.4|39501.4|332
1737522300000|2025-01-22 05:05:00|39531.4|39511.4|39528.5|39508.5|39532.8|39512.8|39519.8|39499.8|256
1737522600000|2025-01-22 05:10:00|39528.3|39508.3|39533.5|39513.5|39538.3|39518.3|39524.2|39504.2|266
1737522900000|2025-01-22 05:15:00|39533|39513|39543.1|39523.1|39543.7|39523.7|39528.7|39508.7|249
1737523200000|2025-01-22 05:20:00|39543.6|39523.6|39546.2|39526.2|39549.8|39529.8|39539.3|39519.3|461
1737523500000|2025-01-22 05:25:00|39546.3|39526.3|39545.4|39525.4|39560|39540|39540.9|39520.9|357
1737523800000|2025-01-22 05:30:00|39544.5|39524.5|39540.8|39520.8|39562.1|39534.4|39535.9|39501.1|406
1737524100000|2025-01-22 05:35:00|39540.7|39520.7|39554.1|39504.1|39557.2|39524.7|39531.2|39494.2|427
1737524400000|2025-01-22 05:40:00|39543.8|39523.8|39545.8|39525.8|39560.8|39531.1|39536.9|39496.8|374
1737524700000|2025-01-22 05:45:00|39545.9|39525.9|39548.9|39498.9|39560.8|39531.2|39530.7|39496|283
1737525000000|2025-01-22 05:50:00|39533.9|39513.9|39539|39519|39554.5|39520.8|39525.6|39487.1|379
1737525300000|2025-01-22 05:55:00|39539.5|39519.5|39534.1|39514.1|39541.4|39521.4|39532.8|39512.8|417
1737525600000|2025-01-22 06:00:00|39532.5|39512.5|39528|39508|39540.1|39520.1|39522.4|39502.4|719
1737525900000|2025-01-22 06:05:00|39527.9|39507.9|39524.2|39504.2|39531.5|39511.5|39518.3|39498.3|843
1737526200000|2025-01-22 06:10:00|39523.2|39503.2|39548.5|39528.5|39551.3|39531.3|39519.5|39499.5|944
1737526500000|2025-01-22 06:15:00|39547.3|39527.3|39563.4|39543.4|39567.4|39547.4|39545.8|39525.8|733
1737526800000|2025-01-22 06:20:00|39561.5|39541.5|39553.4|39533.4|39564.6|39544.6|39549.9|39529.9|649
1737527100000|2025-01-22 06:25:00|39552.9|39532.9|39549.9|39529.9|39558.9|39538.9|39545.6|39525.6|645
1737527400000|2025-01-22 06:30:00|39550.6|39530.6|39552.2|39532.2|39558.1|39538.1|39545|39525|483
1737527700000|2025-01-22 06:35:00|39552.1|39532.1|39554.4|39534.4|39560.6|39540.6|39545.1|39525.1|297
1737528000000|2025-01-22 06:40:00|39556.7|39536.7|39573.9|39553.9|39579.3|39559.3|39554.4|39534.4|549
1737528300000|2025-01-22 06:45:00|39573.2|39553.2|39578.5|39558.5|39580.5|39560.5|39568.5|39548.5|458
1737528600000|2025-01-22 06:50:00|39577.1|39557.1|39586.8|39566.8|39595.3|39575.3|39575|39555|375
1737528900000|2025-01-22 06:55:00|39586.6|39566.6|39585.4|39565.4|39587.1|39567.1|39577.1|39557.1|257
1737529200000|2025-01-22 07:00:00|39584.3|39564.3|39571.2|39551.2|39587.7|39567.7|39565|39545|338
1737529500000|2025-01-22 07:05:00|39571.4|39551.4|39539.3|39519.3|39576.6|39556.6|39536.3|39505.3|360
1737529800000|2025-01-22 07:10:00|39540.1|39520.1|39540.4|39520.4|39546.1|39526.1|39534.2|39514.2|181
1737530100000|2025-01-22 07:15:00|39540|39520|39533.1|39513.1|39543.1|39523.1|39522.5|39502.5|166
1737530400000|2025-01-22 07:20:00|39533|39513|39542.8|39522.8|39546.7|39526.7|39521.4|39501.4|260
1737530700000|2025-01-22 07:25:00|39543.4|39523.4|39540.5|39520.5|39545.5|39525.5|39532.3|39512.3|354
1737531000000|2025-01-22 07:30:00|39542.6|39522.6|39559.4|39539.4|39561.1|39541.1|39532.5|39512.5|299
1737531300000|2025-01-22 07:35:00|39560.4|39540.4|39569.7|39549.7|39571.3|39551.3|39551.5|39531.5|301
1737531600000|2025-01-22 07:40:00|39570.5|39550.5|39581.7|39561.7|39591.5|39571.5|39567.5|39547.5|308
1737531900000|2025-01-22 07:45:00|39581|39561|39603.1|39583.1|39624.9|39604.9|39581|39561|343
1737532200000|2025-01-22 07:50:00|39603.4|39583.4|39607.7|39587.7|39615.4|39595.4|39595.1|39575.1|379
1737532500000|2025-01-22 07:55:00|39607.9|39587.9|39627.7|39607.7|39633.4|39613.4|39606.6|39586.6|423
1737532800000|2025-01-22 08:00:00|39625.2|39605.2|39659.5|39639.5|39661.6|39641.6|39623.8|39603.8|553
1737533100000|2025-01-22 08:05:00|39658.9|39638.9|39627|39607|39659.5|39639.5|39613.6|39593.6|419
1737533400000|2025-01-22 08:10:00|39626.8|39606.8|39619|39599|39637.5|39617.5|39616.1|39596.1|418
1737533700000|2025-01-22 08:15:00|39619.7|39599.7|39611.6|39591.6|39630.1|39610.1|39592.4|39572.4|467
1737534000000|2025-01-22 08:20:00|39612|39592|39601.6|39581.6|39612.3|39592.3|39595.2|39575.2|391
1737534300000|2025-01-22 08:25:00|39600.8|39580.8|39603.9|39583.9|39617.3|39597.3|39596.7|39576.7|375
1737534600000|2025-01-22 08:30:00|39603.7|39583.7|39599.8|39579.8|39611.5|39591.5|39591.2|39571.2|313
1737534900000|2025-01-22 08:35:00|39599.3|39579.3|39578.1|39558.1|39610.1|39590.1|39576.3|39556.3|446
1737535200000|2025-01-22 08:40:00|39577.8|39557.8|39584|39564|39593.6|39573.6|39570.2|39550.2|353
1737535500000|2025-01-22 08:45:00|39583.8|39563.8|39570.3|39550.3|39589.5|39569.5|39568.4|39548.4|335
1737535800000|2025-01-22 08:50:00|39573.7|39553.7|39587.8|39567.8|39604|39584|39573.7|39553.7|381
1737536100000|2025-01-22 08:55:00|39587.7|39567.7|39587.1|39567.1|39597.6|39577.6|39583.4|39563.4|513
1737536400000|2025-01-22 09:00:00|39587.7|39567.7|39591|39571|39600.1|39580.1|39578.1|39558.1|260
1737536700000|2025-01-22 09:05:00|39590.3|39570.3|39586.1|39566.1|39595|39575|39570.3|39550.3|183
1737537000000|2025-01-22 09:10:00|39582.4|39562.4|39596|39576|39597.6|39577.6|39569.6|39549.6|271
1737537300000|2025-01-22 09:15:00|39595.8|39575.8|39594.7|39574.7|39602.3|39582.3|39586|39566|377
1737537600000|2025-01-22 09:20:00|39595.1|39575.1|39572.3|39552.3|39604.7|39584.7|39568.2|39548.2|303
1737537900000|2025-01-22 09:25:00|39571.6|39551.6|39552.6|39532.6|39571.6|39551.6|39543|39523|218
1737538200000|2025-01-22 09:30:00|39553.6|39533.6|39555.9|39535.9|39569.8|39549.8|39546.5|39526.5|349
1737538500000|2025-01-22 09:35:00|39556.4|39536.4|39546.4|39526.4|39559.8|39539.8|39544.4|39524.4|156
1737538800000|2025-01-22 09:40:00|39545.8|39525.8|39514.1|39494.1|39553.1|39533.1|39511.9|39491.9|245
1737539100000|2025-01-22 09:45:00|39513.6|39493.6|39533.9|39513.9|39538.6|39518.6|39511.1|39491.1|336
1737539400000|2025-01-22 09:50:00|39534.1|39514.1|39512.7|39492.7|39548.5|39528.5|39508.4|39488.4|252
1737539700000|2025-01-22 09:55:00|39512.2|39492.2|39453.2|39433.2|39520.1|39500.1|39451.3|39431.3|356
1737540000000|2025-01-22 10:00:00|39450|39430|39436.5|39416.5|39463.3|39443.3|39434.9|39414.9|460
1737540300000|2025-01-22 10:05:00|39436.3|39416.3|39391.2|39371.2|39436.5|39416.5|39388.3|39368.3|460
1737540600000|2025-01-22 10:10:00|39389.6|39369.6|39422.1|39402.1|39422.8|39402.8|39383|39363|336
1737540900000|2025-01-22 10:15:00|39422.3|39402.3|39417.6|39397.6|39427.3|39407.3|39406.9|39386.9|177
1737541200000|2025-01-22 10:20:00|39415.7|39395.7|39383.3|39363.3|39419|39399|39381.9|39361.9|196
1737541500000|2025-01-22 10:25:00|39382.9|39362.9|39350.9|39330.9|39386.1|39366.1|39350.4|39330.4|249
1737541800000|2025-01-22 10:30:00|39350.2|39330.2|39352.5|39332.5|39353.5|39333.5|39333|39313|330
1737542100000|2025-01-22 10:35:00|39352.3|39332.3|39352.7|39332.7|39366.1|39346.1|39344.7|39324.7|258
1737542400000|2025-01-22 10:40:00|39351.3|39331.3|39342.2|39322.2|39351.3|39331.3|39336.6|39316.6|130
1737542700000|2025-01-22 10:45:00|39341.7|39321.7|39343|39323|39354.4|39334.4|39331.6|39311.6|303
1737543000000|2025-01-22 10:50:00|39342.8|39322.8|39366.8|39346.8|39367.9|39347.9|39335.3|39315.3|184
1737543300000|2025-01-22 10:55:00|39366.7|39346.7|39364.6|39344.6|39375.1|39355.1|39360.2|39340.2|235
1737543600000|2025-01-22 11:00:00|39364.9|39344.9|39370.8|39350.8|39384.8|39364.8|39364.9|39344.9|306
1737543900000|2025-01-22 11:05:00|39371.2|39351.2|39332.7|39312.7|39371.5|39351.5|39330.4|39310.4|155
1737544200000|2025-01-22 11:10:00|39332.3|39312.3|39331|39311|39347.3|39327.3|39328.5|39308.5|220
1737544500000|2025-01-22 11:15:00|39330.3|39310.3|39305.6|39285.6|39334.8|39314.8|39303.4|39283.4|329
1737544800000|2025-01-22 11:20:00|39305.7|39285.7|39289.4|39269.4|39306|39286|39285.7|39265.7|363
1737545100000|2025-01-22 11:25:00|39287.5|39267.5|39325.3|39305.3|39327.4|39307.4|39286.3|39266.3|266
1737545400000|2025-01-22 11:30:00|39325.5|39305.5|39346.1|39326.1|39346.1|39326.1|39317.4|39297.4|255
1737545700000|2025-01-22 11:35:00|39346.6|39326.6|39363.1|39343.1|39367.3|39347.3|39340.5|39320.5|209
1737546000000|2025-01-22 11:40:00|39364.2|39344.2|39359.1|39339.1|39377.8|39357.8|39358.3|39338.3|224
1737546300000|2025-01-22 11:45:00|39358.1|39338.1|39362.9|39342.9|39368.3|39348.3|39352.7|39332.7|146
1737546600000|2025-01-22 11:50:00|39363.3|39343.3|39359.7|39339.7|39364.2|39344.2|39352.4|39332.4|118
1737546900000|2025-01-22 11:55:00|39360.3|39340.3|39353.7|39333.7|39363.6|39343.6|39343.1|39323.1|266
1737547200000|2025-01-22 12:00:00|39353|39333|39358.2|39338.2|39361.6|39341.6|39338.1|39318.1|492
1737547500000|2025-01-22 12:05:00|39358.6|39338.6|39379.4|39359.4|39379.9|39359.9|39354.9|39334.9|284
1737547800000|2025-01-22 12:10:00|39378.7|39358.7|39360.3|39340.3|39384.5|39364.5|39356.3|39336.3|354
1737548100000|2025-01-22 12:15:00|39361.1|39341.1|39374.8|39354.8|39380.3|39360.3|39360.8|39340.8|232
1737548400000|2025-01-22 12:20:00|39378.8|39358.8|39386.2|39366.2|39387.1|39367.1|39373.2|39353.2|231
1737548700000|2025-01-22 12:25:00|39387.3|39367.3|39416.4|39396.4|39420.2|39400.2|39386.2|39366.2|212
1737549000000|2025-01-22 12:30:00|39415.9|39395.9|39405.1|39385.1|39424.8|39404.8|39404.9|39384.9|264
1737549300000|2025-01-22 12:35:00|39405.5|39385.5|39405.1|39385.1|39412.2|39392.2|39400.8|39380.8|228
1737549600000|2025-01-22 12:40:00|39404.4|39384.4|39395.4|39375.4|39404.4|39384.4|39386.7|39366.7|267
1737549900000|2025-01-22 12:45:00|39395.3|39375.3|39399.9|39379.9|39404.9|39384.9|39392.7|39372.7|192
1737550200000|2025-01-22 12:50:00|39398.3|39378.3|39385.5|39365.5|39411.4|39391.4|39382|39362|306
1737550500000|2025-01-22 12:55:00|39384|39364|39383|39363|39386.6|39366.6|39372|39352|394
1737550800000|2025-01-22 13:00:00|39382.4|39362.4|39386|39366|39391.3|39371.3|39375.2|39355.2|284
1737551100000|2025-01-22 13:05:00|39386.3|39366.3|39373.1|39353.1|39394.8|39374.8|39372.4|39352.4|258
1737551400000|2025-01-22 13:10:00|39373.2|39353.2|39363|39343|39375.4|39355.4|39358|39338|320
1737551700000|2025-01-22 13:15:00|39363.2|39343.2|39357.4|39337.4|39371.3|39351.3|39355|39335|310
1737552000000|2025-01-22 13:20:00|39356.7|39336.7|39358.7|39338.7|39367.7|39347.7|39350|39330|464
1737552300000|2025-01-22 13:25:00|39359.2|39339.2|39373|39353|39373.6|39353.6|39346.1|39326.1|313
1737552600000|2025-01-22 13:30:00|39372.5|39352.5|39358.8|39338.8|39373.7|39353.7|39355.8|39335.8|355
1737552900000|2025-01-22 13:35:00|39359|39339|39392.6|39372.6|39409.5|39389.5|39356.8|39336.8|481
1737553200000|2025-01-22 13:40:00|39399.7|39379.7|39388.4|39368.4|39418.2|39398.2|39382.3|39362.3|491
1737553500000|2025-01-22 13:45:00|39388.3|39368.3|39370.6|39350.6|39397.2|39377.2|39361.4|39341.4|458
1737553800000|2025-01-22 13:50:00|39370.5|39350.5|39364.6|39344.6|39381.3|39361.3|39358.9|39338.9|467
1737554100000|2025-01-22 13:55:00|39364.5|39344.5|39373.5|39353.5|39373.7|39353.7|39353.8|39333.8|367
1737554400000|2025-01-22 14:00:00|39374.5|39354.5|39403.7|39383.7|39407.8|39387.8|39371.5|39351.5|366
1737554700000|2025-01-22 14:05:00|39404.7|39384.7|39418.6|39398.6|39422.9|39402.9|39404.7|39384.7|347
1737555000000|2025-01-22 14:10:00|39420.8|39400.8|39444.7|39424.7|39456|39436|39418.9|39398.9|512
1737555300000|2025-01-22 14:15:00|39444.6|39424.6|39465.6|39445.6|39467.7|39447.7|39444.4|39424.4|469
1737555600000|2025-01-22 14:20:00|39466.6|39446.6|39429.4|39409.4|39472.1|39452.1|39429.4|39409.4|494
1737555900000|2025-01-22 14:25:00|39428.6|39408.6|39445.3|39425.3|39445.3|39425.3|39424.1|39404.1|364
1737556200000|2025-01-22 14:30:00|39445.1|39425.1|39443.8|39423.8|39469.9|39449.9|39441.9|39421.9|491
1737556500000|2025-01-22 14:35:00|39443.7|39423.7|39452.4|39432.4|39457.9|39437.9|39420.7|39400.7|601
1737556800000|2025-01-22 14:40:00|39452.5|39432.5|39450.9|39430.9|39459.2|39439.2|39442.2|39422.2|507
1737557100000|2025-01-22 14:45:00|39451.1|39431.1|39406.3|39386.3|39451.5|39431.5|39400.4|39380.4|494
1737557400000|2025-01-22 14:50:00|39405.4|39385.4|39402.7|39382.7|39416.4|39396.4|39394.6|39374.6|371
1737557700000|2025-01-22 14:55:00|39402.6|39382.6|39399.1|39379.1|39410.4|39390.4|39392|39372|562
1737558000000|2025-01-22 15:00:00|39398.8|39378.8|39414.7|39394.7|39424.4|39404.4|39397|39377|499
1737558300000|2025-01-22 15:05:00|39416|39396|39424.8|39404.8|39434|39414|39406.3|39386.3|406
1737558600000|2025-01-22 15:10:00|39424.2|39404.2|39416.7|39396.7|39427|39407|39403.9|39383.9|465
1737558900000|2025-01-22 15:15:00|39416.4|39396.4|39414.1|39394.1|39424.1|39404.1|39402.2|39382.2|364
1737559200000|2025-01-22 15:20:00|39414.4|39394.4|39425.3|39405.3|39432|39412|39412.4|39392.4|348
1737559500000|2025-01-22 15:25:00|39424.2|39404.2|39428.7|39408.7|39432.5|39412.5|39417.3|39397.3|412
1737559800000|2025-01-22 15:30:00|39428.5|39408.5|39407.6|39387.6|39436.6|39416.6|39405.3|39385.3|414
1737560100000|2025-01-22 15:35:00|39407.7|39387.7|39409.3|39389.3|39424.1|39404.1|39402.8|39382.8|462
1737560400000|2025-01-22 15:40:00|39408.4|39388.4|39427.2|39407.2|39431.1|39411.1|39404|39384|469
1737560700000|2025-01-22 15:45:00|39427.4|39407.4|39417.6|39397.6|39438.8|39418.8|39408.2|39388.2|484
1737561000000|2025-01-22 15:50:00|39417.2|39397.2|39410.9|39390.9|39425.9|39405.9|39410.8|39390.8|451
1737561300000|2025-01-22 15:55:00|39410.5|39390.5|39392|39372|39422|39402|39390.1|39370.1|573
1737561600000|2025-01-22 16:00:00|39392.8|39372.8|39412.8|39392.8|39424.2|39404.2|39392.7|39372.7|520
1737561900000|2025-01-22 16:05:00|39412.9|39392.9|39403.6|39383.6|39413.8|39393.8|39397.7|39377.7|541
1737562200000|2025-01-22 16:10:00|39403.8|39383.8|39423.5|39403.5|39423.5|39403.5|39402.5|39382.5|367
1737562500000|2025-01-22 16:15:00|39423.7|39403.7|39421.4|39401.4|39430.3|39410.3|39414.4|39394.4|500
1737562800000|2025-01-22 16:20:00|39421.1|39401.1|39424.4|39404.4|39440.7|39420.7|39419.5|39399.5|574
1737563100000|2025-01-22 16:25:00|39424.1|39404.1|39432.5|39412.5|39437.7|39417.7|39416.1|39396.1|466
1737563400000|2025-01-22 16:30:00|39431.9|39411.9|39442.1|39422.1|39449.4|39429.4|39425.6|39405.6|515
1737563700000|2025-01-22 16:35:00|39442.3|39422.3|39414.9|39394.9|39447.9|39427.9|39413.5|39393.5|577
1737564000000|2025-01-22 16:40:00|39414.7|39394.7|39415.9|39395.9|39427.6|39407.6|39412.2|39392.2|368
1737564300000|2025-01-22 16:45:00|39415.8|39395.8|39418.9|39398.9|39420.7|39400.7|39412.2|39392.2|335
1737564600000|2025-01-22 16:50:00|39419|39399|39411.4|39391.4|39419.2|39399.2|39403.3|39383.3|316
1737564900000|2025-01-22 16:55:00|39412.2|39392.2|39418.3|39398.3|39427.5|39407.5|39409|39389|389
1737565200000|2025-01-22 17:00:00|39414.9|39394.9|39419.9|39399.9|39427.1|39407.1|39410.2|39390.2|561
1737565500000|2025-01-22 17:05:00|39419.5|39399.5|39419.7|39399.7|39431.6|39411.6|39417.7|39397.7|471
1737565800000|2025-01-22 17:10:00|39420.2|39400.2|39431.1|39411.1|39440.7|39420.7|39416.3|39396.3|790
1737566100000|2025-01-22 17:15:00|39439.1|39419.1|39439.6|39419.6|39469.2|39426.9|39427.1|39407.1|1133
1737566400000|2025-01-22 17:20:00|39440|39420|39447.5|39427.5|39474.4|39434.9|39429.6|39409.6|814
1737566700000|2025-01-22 17:25:00|39447|39427|39445.8|39425.8|39454.5|39434.5|39437.4|39417.4|655
1737567000000|2025-01-22 17:30:00|39440.7|39420.7|39424.4|39404.4|39444.5|39424.5|39411.6|39391.6|440
1737567300000|2025-01-22 17:35:00|39424.7|39404.7|39434.2|39414.2|39436.2|39416.2|39421.1|39401.1|498
1737567600000|2025-01-22 17:40:00|39434|39414|39428.4|39408.4|39437.9|39417.9|39420.9|39400.9|581
1737567900000|2025-01-22 17:45:00|39428.1|39408.1|39438.9|39418.9|39446.5|39426.5|39423.1|39403.1|541
1737568200000|2025-01-22 17:50:00|39439.2|39419.2|39427.2|39407.2|39442.2|39422.2|39426.9|39406.9|549
1737568500000|2025-01-22 17:55:00|39426.8|39406.8|39426.8|39406.8|39435.5|39415.5|39426.1|39406.1|507
1737568800000|2025-01-22 18:00:00|39426.3|39406.3|39446.9|39426.9|39450.2|39430.2|39420|39400|506
1737569100000|2025-01-22 18:05:00|39448|39428|39439.5|39419.5|39448.5|39428.5|39429.2|39409.2|541
1737569400000|2025-01-22 18:10:00|39445.7|39425.7|39435.5|39415.5|39449.4|39429.4|39430.3|39410.3|468
1737569700000|2025-01-22 18:15:00|39434.9|39414.9|39434.5|39414.5|39439.4|39419.4|39427.7|39407.7|320
1737570000000|2025-01-22 18:20:00|39434.4|39414.4|39417.7|39397.7|39435.3|39415.3|39411.1|39391.1|338
1737570300000|2025-01-22 18:25:00|39416.4|39396.4|39415.3|39395.3|39419.8|39399.8|39405.5|39385.5|338
1737570600000|2025-01-22 18:30:00|39415.4|39395.4|39409|39389|39418.7|39398.7|39406.7|39386.7|308
1737570900000|2025-01-22 18:35:00|39410.2|39390.2|39407.5|39387.5|39413.3|39393.3|39404.1|39384.1|248
1737571200000|2025-01-22 18:40:00|39407.3|39387.3|39404|39384|39418.2|39398.2|39402.6|39382.6|418
1737571500000|2025-01-22 18:45:00|39403.9|39383.9|39405.9|39385.9|39411.6|39391.6|39395.9|39375.9|727
1737571800000|2025-01-22 18:50:00|39404.4|39384.4|39416.3|39396.3|39427|39407|39401.6|39381.6|1040
1737572100000|2025-01-22 18:55:00|39416|39396|39419.7|39399.7|39438.5|39418.5|39415.1|39395.1|720
1737572400000|2025-01-22 19:00:00|39418.6|39398.6|39418.1|39398.1|39428.1|39408.1|39407.2|39387.2|537
1737572700000|2025-01-22 19:05:00|39419.3|39399.3|39412.6|39392.6|39429.1|39409.1|39412.6|39392.6|413
1737573000000|2025-01-22 19:10:00|39411.1|39391.1|39414.5|39394.5|39423|39403|39408.4|39388.4|330
1737573300000|2025-01-22 19:15:00|39415.2|39395.2|39411.9|39391.9|39421.3|39401.3|39402.5|39382.5|404
1737573600000|2025-01-22 19:20:00|39412.5|39392.5|39413.7|39393.7|39420.5|39400.5|39408.5|39388.5|621
1737573900000|2025-01-22 19:25:00|39413.4|39393.4|39417.4|39397.4|39422.9|39402.9|39408.1|39388.1|819
1737574200000|2025-01-22 19:30:00|39415.6|39395.6|39417.2|39397.2|39421.1|39401.1|39409.5|39389.5|690
1737574500000|2025-01-22 19:35:00|39417.7|39397.7|39416|39396|39425|39405|39410.2|39390.2|310
1737574800000|2025-01-22 19:40:00|39416.3|39396.3|39417.7|39397.7|39421.4|39401.4|39415.2|39395.2|213
1737575100000|2025-01-22 19:45:00|39417.9|39397.9|39419.8|39399.8|39426.7|39406.7|39414.5|39394.5|255
1737575400000|2025-01-22 19:50:00|39419.9|39399.9|39428.1|39408.1|39428.1|39408.1|39416.9|39396.9|215
1737575700000|2025-01-22 19:55:00|39428.2|39408.2|39417.7|39397.7|39429.8|39409.8|39414.7|39394.7|232
1737576000000|2025-01-22 20:00:00|39421.3|39401.3|39419.6|39399.6|39434.9|39414.9|39418.7|39398.7|295
1737576300000|2025-01-22 20:05:00|39419.8|39399.8|39406.6|39386.6|39419.8|39399.8|39403.6|39383.6|149
1737576600000|2025-01-22 20:10:00|39406.5|39386.5|39405.4|39385.4|39412.9|39392.9|39402.5|39382.5|170
1737576900000|2025-01-22 20:15:00|39405.3|39385.3|39404.1|39384.1|39414.8|39394.8|39402.9|39382.9|137
1737577200000|2025-01-22 20:20:00|39404.3|39384.3|39415.7|39395.7|39419.3|39399.3|39404.3|39384.3|184
1737577500000|2025-01-22 20:25:00|39415.8|39395.8|39419.5|39399.5|39421.6|39401.6|39408.4|39388.4|171
1737577800000|2025-01-22 20:30:00|39419.4|39399.4|39424.1|39404.1|39429.2|39409.2|39412.1|39392.1|199
1737578100000|2025-01-22 20:35:00|39423.2|39403.2|39431.5|39411.5|39436.5|39416.5|39418.6|39398.6|204
1737578400000|2025-01-22 20:40:00|39430.5|39410.5|39438|39418|39439|39419|39426.9|39406.9|201
1737578700000|2025-01-22 20:45:00|39439.6|39419.6|39440.7|39420.7|39441.7|39421.7|39432.8|39412.8|207
1737579000000|2025-01-22 20:50:00|39442.6|39422.6|39443.2|39423.2|39445.8|39425.8|39432.1|39412.1|327
1737579300000|2025-01-22 20:55:00|39443.7|39423.7|39451.7|39431.7|39453.4|39433.4|39443|39423|458
1737579600000|2025-01-22 21:00:00|39450.9|39430.9|39453.1|39433.1|39456.6|39436.6|39446.4|39426.4|280
1737579900000|2025-01-22 21:05:00|39453|39433|39447.9|39427.9|39453.5|39433.5|39445.6|39425.6|172
1737580200000|2025-01-22 21:10:00|39447.8|39427.8|39456.2|39436.2|39456.4|39436.4|39444|39424|108
1737580500000|2025-01-22 21:15:00|39454.5|39434.5|39456.5|39436.5|39458.5|39438.5|39453.3|39433.3|85
1737580800000|2025-01-22 21:20:00|39454.3|39434.3|39450.5|39430.5|39460.3|39440.3|39445|39425|188
1737581100000|2025-01-22 21:25:00|39450.9|39430.9|39456.1|39436.1|39461.3|39441.3|39450.9|39430.9|77
1737581400000|2025-01-22 21:30:00|39456|39436|39462.4|39442.4|39465.8|39445.8|39455.2|39435.2|83
1737581700000|2025-01-22 21:35:00|39465|39445|39462.7|39442.7|39469.8|39449.8|39462.7|39442.7|120
1737582000000|2025-01-22 21:40:00|39464.2|39444.2|39461|39441|39466.4|39446.4|39458.5|39438.5|113
1737582300000|2025-01-22 21:45:00|39464.4|39444.4|39459.2|39439.2|39469.6|39449.6|39454.4|39434.4|701
1737582600000|2025-01-22 21:50:00|39465.7|39445.7|39471.1|39416.6|39487|39447.2|39460.9|39413.8|965
1737582900000|2025-01-22 21:55:00|39475|39415.5|39529.1|39409.1|39529.1|39428|39474|39392.1|360
1737583200000|2025-01-22 22:00:00|39522.9|39403.7|39524|39404|39524|39404|39502.9|39382.9|39
1737583500000|2025-01-22 22:05:00|39526.2|39406.2|39514.7|39394.7|39526.2|39406.2|39511.2|39391.2|90
1737583800000|2025-01-22 22:10:00|39514.9|39394.9|39519.2|39399.2|39521.9|39401.9|39513|39393|79
1737584100000|2025-01-22 22:15:00|39519.9|39399.9|39518.5|39398.5|39521.4|39401.4|39517.6|39397.6|51
1737584400000|2025-01-22 22:20:00|39518.7|39398.7|39518.2|39398.2|39521.2|39401.2|39517.3|39397.3|29
1737584700000|2025-01-22 22:25:00|39517.8|39397.8|39513.7|39393.7|39519|39399|39513.7|39393.7|28
1737585000000|2025-01-22 22:30:00|39524.9|39404.9|39519.3|39399.3|39526|39406|39518.8|39398.8|79
1737585300000|2025-01-22 22:35:00|39517.7|39397.7|39521.2|39401.2|39521.5|39401.5|39516.2|39396.2|60
1737585600000|2025-01-22 22:40:00|39521.1|39401.1|39522.1|39402.1|39522.4|39402.4|39520.8|39400.8|28
1737585900000|2025-01-22 22:45:00|39521.9|39401.9|39516.6|39396.6|39522.2|39402.2|39516.6|39396.6|66
1737586200000|2025-01-22 22:50:00|39516.7|39396.7|39516.1|39396.1|39517.4|39397.4|39515.6|39395.6|30
1737586500000|2025-01-22 22:55:00|39515.7|39395.7|39526.2|39406.2|39526.2|39406.2|39515.1|39395.1|39
1737586800000|2025-01-22 23:00:00|39524.7|39404.7|39530.3|39415|39531.4|39415.3|39523.9|39403.9|183
1737587100000|2025-01-22 23:05:00|39530.1|39414.9|39522.2|39422.9|39530.1|39424.3|39521.9|39414|71
1737587400000|2025-01-22 23:10:00|39524.9|39418.1|39529.7|39424.4|39529.9|39443.7|39498.5|39418.1|104
1737587700000|2025-01-22 23:15:00|39529.9|39424.5|39519.6|39421.4|39531|39445.9|39503.6|39414|110
1737588000000|2025-01-22 23:20:00|39519.9|39421.7|39522.5|39422.4|39528|39422.4|39514.7|39410.1|94
1737588300000|2025-01-22 23:25:00|39522.2|39421.7|39530.3|39419.6|39532.6|39448.8|39500.7|39417.3|65
1737588600000|2025-01-22 23:30:00|39529.8|39419.1|39524.7|39424.1|39531.2|39426.6|39522.5|39418.1|78
1737588900000|2025-01-22 23:35:00|39524|39423.7|39522.8|39425.9|39531.5|39426.2|39519.3|39414.6|56
1737589200000|2025-01-22 23:40:00|39523.1|39416.3|39525.3|39416.4|39530.2|39425.1|39520.5|39414.4|89
1737589500000|2025-01-22 23:45:00|39525.6|39416.7|39521.9|39426.1|39530.9|39426.1|39520.7|39413.8|113
1737589800000|2025-01-22 23:50:00|39523.7|39421.4|39515.5|39421.9|39525.3|39426.6|39513.8|39414|115
1737590100000|2025-01-22 23:55:00|39515.4|39421.5|39519.5|39414.9|39523.7|39421.5|39515.4|39411.1|107
1737590400000|2025-01-23 00:00:00|39518.2|39413.7|39517.5|39417.6|39524.5|39422.5|39513|39408.7|150
1737590700000|2025-01-23 00:05:00|39524.8|39410|39518.3|39409.6|39526.6|39417.3|39514.3|39404|108
1737591000000|2025-01-23 00:10:00|39517.9|39409.3|39516.7|39409.6|39522.5|39427.5|39490.7|39400.4|95
1737591300000|2025-01-23 00:15:00|39517.1|39410.6|39521.8|39414.9|39529|39418.7|39516.7|39406.3|91
1737591600000|2025-01-23 00:20:00|39522.1|39414.6|39520.8|39403.8|39522.5|39414.6|39509.6|39398.6|97
1737591900000|2025-01-23 00:25:00|39521|39403.9|39527.7|39410.5|39528.6|39414.2|39521|39403.8|125
1737592200000|2025-01-23 00:30:00|39527.5|39410.3|39528|39410|39529.4|39434.4|39502.9|39407.2|110
1737592500000|2025-01-23 00:35:00|39527.9|39410.1|39525.6|39413.6|39535.2|39419.1|39521.9|39407.7|139
1737592800000|2025-01-23 00:40:00|39525.3|39413.9|39524.6|39406.8|39530.8|39414.3|39519.1|39406.8|104
1737593100000|2025-01-23 00:45:00|39524.7|39407.3|39526.3|39413.7|39531.3|39413.9|39517.6|39406.4|143
1737593400000|2025-01-23 00:50:00|39526.7|39413.3|39515.4|39414.8|39533.7|39416.3|39515.1|39406.8|147
1737593700000|2025-01-23 00:55:00|39515.1|39415.1|39487.6|39437.2|39525.5|39438.8|39487.6|39403.3|96
1737594000000|2025-01-23 01:00:00|39500.5|39422.6|39467.9|39447.9|39500.5|39454.5|39466.3|39422.6|244
1737594300000|2025-01-23 01:05:00|39468|39448|39462|39442|39477.6|39454.3|39458.1|39425.1|184
1737594600000|2025-01-23 01:10:00|39462.4|39442.4|39461.4|39441.4|39481.4|39444.3|39450.8|39419.8|227
1737594900000|2025-01-23 01:15:00|39461.6|39441.6|39478.2|39458.2|39484.1|39461.3|39455.7|39431.3|195
1737595200000|2025-01-23 01:20:00|39479.2|39459.2|39495.9|39445.9|39501.4|39461.1|39470.5|39431.6|135
1737595500000|2025-01-23 01:25:00|39495.8|39445.8|39487.3|39467.3|39496.1|39467.3|39473.6|39438.7|230
1737595800000|2025-01-23 01:30:00|39481.2|39461.2|39487.4|39467.4|39487.6|39467.6|39474.6|39454.6|197
1737596100000|2025-01-23 01:35:00|39481.7|39461.7|39482.5|39432.5|39488|39468|39462.5|39425.9|294
1737596400000|2025-01-23 01:40:00|39481.9|39431.9|39477.2|39457.2|39486.4|39458.8|39460.1|39431.3|295
1737596700000|2025-01-23 01:45:00|39477.1|39457.1|39489|39469|39491.5|39471.5|39476.4|39456.4|143
1737597000000|2025-01-23 01:50:00|39491|39471|39501.4|39481.4|39501.5|39481.5|39483.9|39463.9|259
1737597300000|2025-01-23 01:55:00|39496|39476|39501.8|39481.8|39508.9|39488.9|39495.8|39475.8|241
1737597600000|2025-01-23 02:00:00|39502.3|39482.3|39510.4|39490.4|39510.4|39490.4|39499.4|39479.4|205
1737597900000|2025-01-23 02:05:00|39511.1|39491.1|39511|39491|39527.4|39507.4|39506.5|39486.5|298
1737598200000|2025-01-23 02:10:00|39511.1|39491.1|39508.8|39488.8|39516.5|39496.5|39504.8|39484.8|231
1737598500000|2025-01-23 02:15:00|39508.6|39488.6|39506.7|39486.7|39511.2|39491.2|39497.8|39477.8|156
1737598800000|2025-01-23 02:20:00|39506.5|39486.5|39498.6|39478.6|39507.4|39487.4|39488.9|39468.9|151
1737599100000|2025-01-23 02:25:00|39498.7|39478.7|39492.2|39472.2|39499|39479|39490.8|39470.8|153
1737599400000|2025-01-23 02:30:00|39492.1|39472.1|39502.8|39482.8|39508.1|39486.8|39491.7|39458.1|101
1737599700000|2025-01-23 02:35:00|39502.7|39482.7|39500.7|39480.7|39515.9|39487.4|39496|39465.7|132
1737600000000|2025-01-23 02:40:00|39504.2|39484.2|39500.7|39480.7|39507.2|39487.2|39498.6|39478.6|137
1737600300000|2025-01-23 02:45:00|39498.9|39478.9|39503.6|39483.6|39505.9|39485.9|39495.4|39475.4|160
1737600600000|2025-01-23 02:50:00|39503.8|39483.8|39500.1|39480.1|39508.8|39488.8|39499.6|39479.6|193
1737600900000|2025-01-23 02:55:00|39500.2|39480.2|39500.4|39480.4|39503.2|39483.2|39495.6|39475.6|198
1737601200000|2025-01-23 03:00:00|39500.2|39480.2|39492.7|39472.7|39502.9|39482.9|39491.6|39471.6|209
1737601500000|2025-01-23 03:05:00|39490.9|39470.9|39494.7|39474.7|39495.6|39475.6|39489.7|39469.7|158
1737601800000|2025-01-23 03:10:00|39494.8|39474.8|39497|39477|39497|39477|39490.4|39470.4|141
1737602100000|2025-01-23 03:15:00|39497.1|39477.1|39491|39471|39497.7|39477.7|39489.3|39469.3|103
1737602400000|2025-01-23 03:20:00|39491.1|39471.1|39493.5|39473.5|39494.1|39474.1|39486.8|39466.8|97
1737602700000|2025-01-23 03:25:00|39493.4|39473.4|39489.9|39469.9|39493.5|39473.5|39488.1|39468.1|124
1737603000000|2025-01-23 03:30:00|39490.2|39470.2|39490.8|39470.8|39494|39474|39489.2|39469.2|111
1737603300000|2025-01-23 03:35:00|39490.7|39470.7|39485.6|39465.6|39490.9|39470.9|39485.4|39465.4|69
1737603600000|2025-01-23 03:40:00|39485.5|39465.5|39486|39466|39491.2|39471.2|39480.9|39460.9|157
1737603900000|2025-01-23 03:45:00|39485.9|39465.9|39489.8|39469.8|39492.2|39472.2|39482.9|39462.9|119
1737604200000|2025-01-23 03:50:00|39489.9|39469.9|39484.4|39464.4|39490.9|39470.9|39477.6|39457.6|81
1737604500000|2025-01-23 03:55:00|39477.6|39457.6|39478.8|39458.8|39487.1|39467.1|39476.3|39456.3|80
1737604800000|2025-01-23 04:00:00|39478.7|39458.7|39482.6|39462.6|39485|39465|39473.2|39453.2|118
1737605100000|2025-01-23 04:05:00|39482.7|39462.7|39470.5|39450.5|39482.7|39462.7|39465.7|39445.7|71
1737605400000|2025-01-23 04:10:00|39471.9|39451.9|39474.8|39454.8|39482.2|39462.2|39468.2|39448.2|99
1737605700000|2025-01-23 04:15:00|39480.2|39460.2|39480.3|39460.3|39482.6|39462.6|39473|39453|93
1737606000000|2025-01-23 04:20:00|39477.4|39457.4|39468.8|39448.8|39486.6|39466.6|39468.4|39448.4|102
1737606300000|2025-01-23 04:25:00|39468.9|39448.9|39467.2|39447.2|39475.9|39455.9|39465.6|39445.6|216
1737606600000|2025-01-23 04:30:00|39467.1|39447.1|39470.5|39450.5|39474.1|39454.1|39462.5|39442.5|113
1737606900000|2025-01-23 04:35:00|39470.4|39450.4|39469.2|39449.2|39474.4|39454.4|39466.7|39446.7|150
1737607200000|2025-01-23 04:40:00|39469.3|39449.3|39469|39449|39474.5|39454.5|39462|39442|133
1737607500000|2025-01-23 04:45:00|39469.2|39449.2|39469.3|39449.3|39475.4|39455.4|39461|39441|96
1737607800000|2025-01-23 04:50:00|39469.2|39449.2|39461.4|39441.4|39472|39452|39461.4|39441.4|69
1737608100000|2025-01-23 04:55:00|39461.5|39441.5|39474.6|39454.6|39481.5|39461.5|39461.4|39441.4|130
1737608400000|2025-01-23 05:00:00|39474.4|39454.4|39485.9|39465.9|39489.2|39469.2|39467|39447|186
1737608700000|2025-01-23 05:05:00|39486|39466|39470.1|39450.1|39493.9|39473.9|39470.1|39450.1|167
1737609000000|2025-01-23 05:10:00|39470.3|39450.3|39480.7|39460.7|39484.1|39464.1|39464.5|39444.5|124
1737609300000|2025-01-23 05:15:00|39473.6|39453.6|39474.6|39454.6|39481.6|39461.6|39468.6|39448.6|145
1737609600000|2025-01-23 05:20:00|39474.7|39454.7|39477.1|39457.1|39486.9|39466.9|39473.7|39453.7|104
1737609900000|2025-01-23 05:25:00|39477.6|39457.6|39487.6|39467.6|39489.8|39469.8|39475.6|39455.6|159
1737610200000|2025-01-23 05:30:00|39487.1|39467.1|39485.4|39465.4|39490|39470|39481.1|39461.1|305
1737610500000|2025-01-23 05:35:00|39485.1|39465.1|39486.5|39466.5|39488.3|39468.3|39482|39462|181
1737610800000|2025-01-23 05:40:00|39486.1|39466.1|39490.6|39470.6|39492.1|39472.1|39484.8|39464.8|162
1737611100000|2025-01-23 05:45:00|39490.8|39470.8|39493|39473|39495.1|39475.1|39486.2|39466.2|263
1737611400000|2025-01-23 05:50:00|39492.5|39472.5|39487.6|39467.6|39494.8|39474.8|39486.9|39466.9|210
1737611700000|2025-01-23 05:55:00|39487.5|39467.5|39491.6|39471.6|39491.8|39471.8|39483|39463|147
1737612000000|2025-01-23 06:00:00|39491.9|39471.9|39481.6|39461.6|39493.5|39473.5|39481.4|39461.4|269
1737612300000|2025-01-23 06:05:00|39481.7|39461.7|39477.1|39457.1|39488.4|39468.4|39474.2|39454.2|389
1737612600000|2025-01-23 06:10:00|39477.5|39457.5|39486.3|39466.3|39533|39476.4|39477.5|39425|353
1737612900000|2025-01-23 06:15:00|39486.1|39466.1|39479.2|39459.2|39488.7|39468.7|39476.7|39456.7|298
1737613200000|2025-01-23 06:20:00|39479.3|39459.3|39482.8|39462.8|39484|39464|39474.8|39454.8|231
1737613500000|2025-01-23 06:25:00|39483|39463|39476.5|39456.5|39496.9|39463|39476.3|39440.2|195
1737613800000|2025-01-23 06:30:00|39473.8|39453.8|39491|39441|39496.2|39462.4|39473.8|39435.9|209
1737614100000|2025-01-23 06:35:00|39491.3|39440.6|39494|39474|39505.4|39476|39477.1|39439.8|270
1737614400000|2025-01-23 06:40:00|39492.9|39472.9|39501.1|39481.1|39508.7|39482.5|39488.6|39453.5|384
1737614700000|2025-01-23 06:45:00|39500.5|39480.5|39499.6|39479.6|39509|39489|39495.8|39475.8|328
1737615000000|2025-01-23 06:50:00|39499.3|39479.3|39508.2|39488.2|39512.2|39492.2|39496.9|39476.9|499
1737615300000|2025-01-23 06:55:00|39508.3|39488.3|39516.6|39496.6|39518.8|39498.8|39506.8|39486.8|416
1737615600000|2025-01-23 07:00:00|39513.4|39493.4|39508.9|39488.9|39518.6|39498.6|39500.6|39480.6|194
1737615900000|2025-01-23 07:05:00|39507.1|39487.1|39524.8|39504.8|39525.1|39505.1|39504.1|39484.1|114
1737616200000|2025-01-23 07:10:00|39525.9|39505.9|39545|39525|39560.5|39540.5|39524.7|39504.7|291
1737616500000|2025-01-23 07:15:00|39543.7|39523.7|39530.7|39510.7|39548.4|39528.4|39526.3|39506.3|411
1737616800000|2025-01-23 07:20:00|39529.4|39509.4|39539.4|39519.4|39542.2|39522.2|39526.5|39506.5|292
1737617100000|2025-01-23 07:25:00|39538.7|39518.7|39536.1|39516.1|39538.7|39518.7|39525.7|39505.7|244
1737617400000|2025-01-23 07:30:00|39535.9|39515.9|39515.8|39495.8|39539.1|39519.1|39513|39493|267
1737617700000|2025-01-23 07:35:00|39516.5|39496.5|39530.1|39510.1|39534.5|39514.5|39515.8|39495.8|233
1737618000000|2025-01-23 07:40:00|39530.7|39510.7|39525.8|39505.8|39538.7|39518.7|39524.9|39504.9|195
1737618300000|2025-01-23 07:45:00|39525.7|39505.7|39518.1|39498.1|39530.3|39510.3|39517.9|39497.9|212
1737618600000|2025-01-23 07:50:00|39518.8|39498.8|39505.1|39485.1|39528.5|39508.5|39504.3|39484.3|219
1737618900000|2025-01-23 07:55:00|39505.6|39485.6|39513.3|39493.3|39526.7|39506.7|39504.5|39484.5|259
1737619200000|2025-01-23 08:00:00|39514.7|39494.7|39561.7|39541.7|39566.2|39546.2|39507.8|39487.8|233
1737619500000|2025-01-23 08:05:00|39559.6|39539.6|39548.6|39528.6|39569.3|39549.3|39544.5|39524.5|177
1737619800000|2025-01-23 08:10:00|39548.7|39528.7|39530.5|39510.5|39560.6|39540.6|39528.2|39508.2|184
1737620100000|2025-01-23 08:15:00|39531.5|39511.5|39527.8|39507.8|39536.2|39516.2|39522.7|39502.7|212
1737620400000|2025-01-23 08:20:00|39528.6|39508.6|39531|39511|39539.6|39519.6|39528.6|39508.6|207
1737620700000|2025-01-23 08:25:00|39531.6|39511.6|39545|39525|39546|39526|39523.4|39503.4|257
1737621000000|2025-01-23 08:30:00|39543.6|39523.6|39561|39541|39562.5|39542.5|39534.7|39514.7|166
1737621300000|2025-01-23 08:35:00|39560.2|39540.2|39573.7|39553.7|39575.9|39555.9|39552|39532|243
1737621600000|2025-01-23 08:40:00|39573.9|39553.9|39563.9|39543.9|39574.2|39554.2|39558|39538|205
1737621900000|2025-01-23 08:45:00|39563.1|39543.1|39545.9|39525.9|39563.5|39543.5|39545.4|39525.4|233
1737622200000|2025-01-23 08:50:00|39546|39526|39542.3|39522.3|39546.3|39526.3|39525.5|39505.5|303
1737622500000|2025-01-23 08:55:00|39545.2|39525.2|39558.6|39538.6|39561.1|39541.1|39543.8|39523.8|269
1737622800000|2025-01-23 09:00:00|39557.6|39537.6|39517.1|39497.1|39559.5|39539.5|39516.1|39496.1|201
1737623100000|2025-01-23 09:05:00|39516.3|39496.3|39522.8|39502.8|39534.1|39514.1|39512.7|39492.7|152
1737623400000|2025-01-23 09:10:00|39522.7|39502.7|39522.4|39502.4|39522.9|39502.9|39509.4|39489.4|203
1737623700000|2025-01-23 09:15:00|39521.5|39501.5|39509.1|39489.1|39527.3|39507.3|39507.2|39487.2|207
1737624000000|2025-01-23 09:20:00|39507.7|39487.7|39515.6|39495.6|39523.1|39503.1|39501.9|39481.9|189
1737624300000|2025-01-23 09:25:00|39516.4|39496.4|39518.3|39498.3|39529.6|39509.6|39511.6|39491.6|150
1737624600000|2025-01-23 09:30:00|39519|39499|39509.2|39489.2|39520.3|39500.3|39507.1|39487.1|205
1737624900000|2025-01-23 09:35:00|39509.8|39489.8|39502.2|39482.2|39510.6|39490.6|39491.8|39471.8|286
1737625200000|2025-01-23 09:40:00|39501.7|39481.7|39498.5|39478.5|39506.7|39486.7|39496|39476|164
1737625500000|2025-01-23 09:45:00|39498.9|39478.9|39475.1|39455.1|39504.5|39484.5|39471.3|39451.3|247
1737625800000|2025-01-23 09:50:00|39474.7|39454.7|39464.2|39444.2|39481.4|39461.4|39459.9|39439.9|234
1737626100000|2025-01-23 09:55:00|39464.7|39444.7|39461.8|39441.8|39468.7|39448.7|39456.1|39436.1|264
1737626400000|2025-01-23 10:00:00|39460.1|39440.1|39446.3|39426.3|39460.1|39440.1|39437.6|39417.6|292
1737626700000|2025-01-23 10:05:00|39446.2|39426.2|39449.2|39429.2|39453.1|39433.1|39435.6|39415.6|224
1737627000000|2025-01-23 10:10:00|39446.3|39426.3|39436.1|39416.1|39457.2|39437.2|39435.2|39415.2|92
1737627300000|2025-01-23 10:15:00|39436|39416|39420.5|39400.5|39436|39416|39417.3|39397.3|278
1737627600000|2025-01-23 10:20:00|39421.1|39401.1|39418.1|39398.1|39428.9|39408.9|39417.9|39397.9|221
1737627900000|2025-01-23 10:25:00|39418.7|39398.7|39379.2|39359.2|39418.7|39398.7|39379.2|39359.2|249
1737628200000|2025-01-23 10:30:00|39380.3|39360.3|39378|39358|39385.6|39365.6|39375.5|39355.5|184
1737628500000|2025-01-23 10:35:00|39378.1|39358.1|39378|39358|39387.3|39367.3|39372.9|39352.9|216
1737628800000|2025-01-23 10:40:00|39379.6|39359.6|39397.9|39377.9|39404.2|39384.2|39377.4|39357.4|135
1737629100000|2025-01-23 10:45:00|39398.2|39378.2|39414.8|39394.8|39414.8|39394.8|39395.4|39375.4|225
1737629400000|2025-01-23 10:50:00|39414.3|39394.3|39417.8|39397.8|39433.5|39413.5|39414|39394|295
1737629700000|2025-01-23 10:55:00|39417.4|39397.4|39434|39414|39434|39414|39405.4|39385.4|263
1737630000000|2025-01-23 11:00:00|39432.7|39412.7|39444.8|39424.8|39449|39429|39432.2|39412.2|324
1737630300000|2025-01-23 11:05:00|39444.3|39424.3|39435.5|39415.5|39447.6|39427.6|39425.1|39405.1|262
1737630600000|2025-01-23 11:10:00|39435.4|39415.4|39430.6|39410.6|39444.2|39424.2|39427.8|39407.8|214
1737630900000|2025-01-23 11:15:00|39431.4|39411.4|39441.5|39421.5|39445.8|39425.8|39424.3|39404.3|192
1737631200000|2025-01-23 11:20:00|39442.2|39422.2|39447|39427|39453.2|39433.2|39442.2|39422.2|122
1737631500000|2025-01-23 11:25:00|39446.3|39426.3|39439.6|39419.6|39446.4|39426.4|39434.7|39414.7|160
1737631800000|2025-01-23 11:30:00|39439.6|39419.6|39446.1|39426.1|39446.6|39426.6|39433.6|39413.6|194
1737632100000|2025-01-23 11:35:00|39446.5|39426.5|39441.5|39421.5|39446.5|39426.5|39435.3|39415.3|217
1737632400000|2025-01-23 11:40:00|39441.1|39421.1|39447.1|39427.1|39448.4|39428.4|39440.9|39420.9|182
1737632700000|2025-01-23 11:45:00|39449.2|39429.2|39482|39462|39483.4|39463.4|39441.4|39421.4|131
1737633000000|2025-01-23 11:50:00|39483.1|39463.1|39464|39444|39491.1|39471.1|39464|39444|192
1737633300000|2025-01-23 11:55:00|39464.7|39444.7|39474.9|39454.9|39482.5|39462.5|39462|39442|190
1737633600000|2025-01-23 12:00:00|39477.1|39457.1|39482.8|39462.8|39491.5|39471.5|39470|39450|210
1737633900000|2025-01-23 12:05:00|39482.4|39462.4|39494.1|39474.1|39499.8|39479.8|39479.2|39459.2|207
1737634200000|2025-01-23 12:10:00|39494.7|39474.7|39499.8|39479.8|39511.3|39491.3|39492.9|39472.9|172
1737634500000|2025-01-23 12:15:00|39499.3|39479.3|39498.9|39478.9|39500.2|39480.2|39493|39473|172
1737634800000|2025-01-23 12:20:00|39499.4|39479.4|39470|39450|39500.5|39480.5|39466.8|39446.8|293
1737635100000|2025-01-23 12:25:00|39469.6|39449.6|39459.7|39439.7|39470.9|39450.9|39459.7|39439.7|210
1737635400000|2025-01-23 12:30:00|39460|39440|39463.7|39443.7|39463.7|39443.7|39450.8|39430.8|232
1737635700000|2025-01-23 12:35:00|39464|39444|39453.5|39433.5|39468.3|39448.3|39451.8|39431.8|207
1737636000000|2025-01-23 12:40:00|39453.8|39433.8|39426.7|39406.7|39453.9|39433.9|39417.8|39397.8|260
1737636300000|2025-01-23 12:45:00|39427.4|39407.4|39438.8|39418.8|39440.4|39420.4|39421.2|39401.2|113
1737636600000|2025-01-23 12:50:00|39438.1|39418.1|39421.2|39401.2|39438.1|39418.1|39414.2|39394.2|101
1737636900000|2025-01-23 12:55:00|39420.8|39400.8|39393.3|39373.3|39422.6|39402.6|39382.9|39362.9|323
1737637200000|2025-01-23 13:00:00|39393.6|39373.6|39369.8|39349.8|39393.6|39373.6|39361.4|39341.4|371
1737637500000|2025-01-23 13:05:00|39369.9|39349.9|39388|39368|39400.6|39380.6|39364.8|39344.8|225
1737637800000|2025-01-23 13:10:00|39389|39369|39420.6|39400.6|39424.3|39404.3|39389|39369|186
1737638100000|2025-01-23 13:15:00|39420.5|39400.5|39402.8|39382.8|39431.4|39411.4|39402.8|39382.8|286
1737638400000|2025-01-23 13:20:00|39402.1|39382.1|39396|39376|39404.1|39384.1|39388.9|39368.9|202
1737638700000|2025-01-23 13:25:00|39395.5|39375.5|39453.3|39377.5|39453.3|39388.5|39391.4|39370.8|222
1737639000000|2025-01-23 13:30:00|39432.3|39382.3|39372.6|39352.6|39432.7|39389.4|39369.8|39349.8|275
1737639300000|2025-01-23 13:35:00|39372.8|39352.8|39368.2|39348.2|39373.4|39353.4|39350.4|39330.4|290
1737639600000|2025-01-23 13:40:00|39369.1|39349.1|39394|39374|39394|39374|39367.3|39347.3|325
1737639900000|2025-01-23 13:45:00|39394.9|39374.9|39400.9|39380.9|39418.4|39398.4|39390.1|39370.1|308
1737640200000|2025-01-23 13:50:00|39401.3|39381.3|39397.1|39377.1|39411.1|39391.1|39382.1|39362.1|254
1737640500000|2025-01-23 13:55:00|39398.2|39378.2|39415.7|39395.7|39421.4|39401.4|39393|39373|306
1737640800000|2025-01-23 14:00:00|39414|39394|39415|39395|39433.2|39413.2|39404.7|39384.7|316
1737641100000|2025-01-23 14:05:00|39413.3|39393.3|39414.2|39394.2|39421.6|39401.6|39405.3|39385.3|217
1737641400000|2025-01-23 14:10:00|39413.4|39393.4|39414.4|39394.4|39423.9|39403.9|39409.6|39389.6|247
1737641700000|2025-01-23 14:15:00|39413.8|39393.8|39402.7|39382.7|39416.7|39396.7|39399.1|39379.1|217
1737642000000|2025-01-23 14:20:00|39402.2|39382.2|39382.5|39362.5|39403.2|39383.2|39368.2|39348.2|282
1737642300000|2025-01-23 14:25:00|39382.3|39362.3|39389.3|39369.3|39392.7|39372.7|39378.2|39358.2|268
1737642600000|2025-01-23 14:30:00|39386.7|39366.7|39396.5|39376.5|39402.8|39382.8|39381.8|39361.8|323
1737642900000|2025-01-23 14:35:00|39396.4|39376.4|39421.1|39401.1|39428.4|39408.4|39395.7|39375.7|228
1737643200000|2025-01-23 14:40:00|39420.3|39400.3|39423.8|39403.8|39431.3|39411.3|39419.6|39399.6|193
1737643500000|2025-01-23 14:45:00|39422.8|39402.8|39426.8|39406.8|39430.8|39410.8|39408.3|39388.3|276
1737643800000|2025-01-23 14:50:00|39426.2|39406.2|39441.4|39421.4|39443.1|39423.1|39413.5|39393.5|278
1737644100000|2025-01-23 14:55:00|39438.8|39418.8|39423.3|39403.3|39440.2|39420.2|39420.6|39400.6|236
1737644400000|2025-01-23 15:00:00|39421.4|39401.4|39450|39430|39454.5|39434.5|39405.2|39385.2|254
1737644700000|2025-01-23 15:05:00|39450.1|39430.1|39459.7|39439.7|39471.2|39451.2|39448.5|39428.5|324
1737645000000|2025-01-23 15:10:00|39459.1|39439.1|39456.3|39436.3|39464.3|39444.3|39445.9|39425.9|306
1737645300000|2025-01-23 15:15:00|39455.8|39435.8|39477.8|39457.8|39498.6|39478.6|39444.8|39424.8|311
1737645600000|2025-01-23 15:20:00|39478.4|39458.4|39499.2|39479.2|39518.7|39498.7|39475.2|39455.2|314
1737645900000|2025-01-23 15:25:00|39500.7|39480.7|39483.7|39463.7|39503.7|39483.7|39477.9|39457.9|302
1737646200000|2025-01-23 15:30:00|39481.5|39461.5|39485.1|39465.1|39490.9|39470.9|39474.8|39454.8|224
1737646500000|2025-01-23 15:35:00|39485.7|39465.7|39462.7|39442.7|39485.7|39465.7|39462.4|39442.4|372
1737646800000|2025-01-23 15:40:00|39462.6|39442.6|39477.7|39457.7|39479|39459|39462.6|39442.6|324
1737647100000|2025-01-23 15:45:00|39477.8|39457.8|39502.5|39482.5|39506.6|39486.6|39474.8|39454.8|356
1737647400000|2025-01-23 15:50:00|39501.9|39481.9|39499.5|39479.5|39512.2|39492.2|39489.1|39469.1|413
1737647700000|2025-01-23 15:55:00|39498.8|39478.8|39487.6|39467.6|39514.3|39494.3|39479.8|39459.8|526
1737648000000|2025-01-23 16:00:00|39486.5|39466.5|39469.6|39449.6|39490.6|39470.6|39461.5|39441.5|455
1737648300000|2025-01-23 16:05:00|39470.7|39450.7|39487.7|39467.7|39488.3|39468.3|39469.8|39449.8|235
1737648600000|2025-01-23 16:10:00|39486.2|39466.2|39464.1|39444.1|39591.2|39571.2|39454|39434|698
1737648900000|2025-01-23 16:15:00|39467.3|39447.3|39451.6|39431.6|39468.8|39448.8|39424.4|39404.4|664
1737649200000|2025-01-23 16:20:00|39451.2|39431.2|39397.5|39377.5|39451.2|39431.2|39381.4|39361.4|637
1737649500000|2025-01-23 16:25:00|39397.7|39377.7|39419.5|39399.5|39468|39448|39391.5|39371.5|665
1737649800000|2025-01-23 16:30:00|39417.4|39397.4|39405.4|39385.4|39432.7|39412.7|39387.4|39367.4|448
1737650100000|2025-01-23 16:35:00|39406.2|39386.2|39388.7|39368.7|39426.2|39406.2|39387.6|39367.6|601
1737650400000|2025-01-23 16:40:00|39389.4|39369.4|39363.9|39343.9|39428.7|39408.7|39349.5|39329.5|571
1737650700000|2025-01-23 16:45:00|39362.9|39342.9|39346.8|39326.8|39362.9|39342.9|39325.2|39305.2|704
1737651000000|2025-01-23 16:50:00|39346|39326|39355.4|39335.4|39390.2|39370.2|39333.8|39313.8|626
1737651300000|2025-01-23 16:55:00|39352.7|39332.7|39351.7|39331.7|39365.4|39345.4|39340.2|39320.2|450
1737651600000|2025-01-23 17:00:00|39353.4|39333.4|39355.1|39335.1|39378.1|39358.1|39349.8|39329.8|318
1737651900000|2025-01-23 17:05:00|39354|39334|39355.6|39335.6|39358.2|39338.2|39336.8|39316.8|268
1737652200000|2025-01-23 17:10:00|39354.6|39334.6|39346.2|39326.2|39357.5|39337.5|39339.3|39319.3|344
1737652500000|2025-01-23 17:15:00|39346.8|39326.8|39361.2|39341.2|39366.2|39346.2|39343|39323|517
1737652800000|2025-01-23 17:20:00|39361.3|39341.3|39361.1|39341.1|39366.2|39346.2|39350.8|39330.8|476
1737653100000|2025-01-23 17:25:00|39360.9|39340.9|39362.7|39342.7|39373.4|39353.4|39357.3|39337.3|446
1737653400000|2025-01-23 17:30:00|39362.1|39342.1|39338.4|39318.4|39367.5|39347.5|39337.9|39317.9|368
1737653700000|2025-01-23 17:35:00|39338.2|39318.2|39331.7|39311.7|39344.5|39324.5|39328.5|39308.5|344
1737654000000|2025-01-23 17:40:00|39331.8|39311.8|39315.1|39295.1|39331.9|39311.9|39313.9|39293.9|170
1737654300000|2025-01-23 17:45:00|39315.4|39295.4|39297.9|39277.9|39317.7|39297.7|39297.9|39277.9|286
1737654600000|2025-01-23 17:50:00|39298.4|39278.4|39297.5|39277.5|39301.5|39281.5|39291.9|39271.9|285
1737654900000|2025-01-23 17:55:00|39297.8|39277.8|39291.2|39271.2|39298.9|39278.9|39281.7|39261.7|253
1737655200000|2025-01-23 18:00:00|39292.1|39272.1|39296.1|39276.1|39303|39283|39290.7|39270.7|151
1737655500000|2025-01-23 18:05:00|39296.9|39276.9|39300.1|39280.1|39308.7|39288.7|39292.3|39272.3|128
1737655800000|2025-01-23 18:10:00|39299.2|39279.2|39289.6|39269.6|39303.6|39283.6|39284.8|39264.8|235
1737656100000|2025-01-23 18:15:00|39289.4|39269.4|39304.3|39284.3|39304.8|39284.8|39283.7|39263.7|227
1737656400000|2025-01-23 18:20:00|39304|39284|39298.4|39278.4|39310.7|39290.7|39291|39271|427
1737656700000|2025-01-23 18:25:00|39297.5|39277.5|39318.9|39298.9|39322.1|39302.1|39296.4|39276.4|152
1737657000000|2025-01-23 18:30:00|39318.3|39298.3|39323.5|39303.5|39326.5|39306.5|39310.5|39290.5|303
1737657300000|2025-01-23 18:35:00|39322.8|39302.8|39311.4|39291.4|39337|39317|39310.4|39290.4|247
1737657600000|2025-01-23 18:40:00|39312.7|39292.7|39318.5|39298.5|39331.1|39311.1|39311.2|39291.2|236
1737657900000|2025-01-23 18:45:00|39315.6|39295.6|39318.4|39298.4|39322.5|39302.5|39311.3|39291.3|105
1737658200000|2025-01-23 18:50:00|39318.3|39298.3|39313.3|39293.3|39322.5|39302.5|39312.7|39292.7|237
1737658500000|2025-01-23 18:55:00|39312.3|39292.3|39322.1|39302.1|39324.7|39304.7|39307.5|39287.5|384
1737658800000|2025-01-23 19:00:00|39322.2|39302.2|39328.8|39308.8|39337.7|39317.7|39317.8|39297.8|216
1737659100000|2025-01-23 19:05:00|39328.6|39308.6|39336.5|39316.5|39337.2|39317.2|39324.5|39304.5|246
1737659400000|2025-01-23 19:10:00|39336.6|39316.6|39349|39329|39351|39331|39334.8|39314.8|302
1737659700000|2025-01-23 19:15:00|39348.1|39328.1|39339|39319|39352.7|39332.7|39335.1|39315.1|276
1737660000000|2025-01-23 19:20:00|39339.4|39319.4|39333.8|39313.8|39347.4|39327.4|39330.2|39310.2|277
1737660300000|2025-01-23 19:25:00|39333.7|39313.7|39333.7|39313.7|39340.9|39320.9|39319.8|39299.8|249
1737660600000|2025-01-23 19:30:00|39333.4|39313.4|39322.1|39302.1|39338.3|39318.3|39313.7|39293.7|279
1737660900000|2025-01-23 19:35:00|39322.3|39302.3|39331.7|39311.7|39335.3|39315.3|39320.3|39300.3|212
1737661200000|2025-01-23 19:40:00|39332.3|39312.3|39340.2|39320.2|39345.5|39325.5|39327.5|39307.5|276
1737661500000|2025-01-23 19:45:00|39341.1|39321.1|39339.1|39319.1|39346.4|39326.4|39334.1|39314.1|295
1737661800000|2025-01-23 19:50:00|39339|39319|39330.9|39310.9|39343.4|39323.4|39327.2|39307.2|252
1737662100000|2025-01-23 19:55:00|39331|39311|39338.8|39318.8|39339.8|39319.8|39326.2|39306.2|279
1737662400000|2025-01-23 20:00:00|39339.8|39319.8|39338.1|39318.1|39352.2|39332.2|39337.9|39317.9|419
1737662700000|2025-01-23 20:05:00|39339.2|39319.2|39327.9|39307.9|39344.8|39324.8|39324.9|39304.9|313
1737663000000|2025-01-23 20:10:00|39327.8|39307.8|39324|39304|39328.1|39308.1|39314.1|39294.1|223
1737663300000|2025-01-23 20:15:00|39322.7|39302.7|39322.1|39302.1|39327.4|39307.4|39310.5|39290.5|205
1737663600000|2025-01-23 20:20:00|39322.5|39302.5|39322.6|39302.6|39323.8|39303.8|39308.8|39288.8|203
1737663900000|2025-01-23 20:25:00|39323.8|39303.8|39329.4|39309.4|39333.5|39313.5|39323.8|39303.8|268
1737664200000|2025-01-23 20:30:00|39330.1|39310.1|39351.5|39331.5|39352.2|39332.2|39328|39308|406
1737664500000|2025-01-23 20:35:00|39350.8|39330.8|39354.8|39334.8|39357.6|39337.6|39345.4|39325.4|341
1737664800000|2025-01-23 20:40:00|39357.7|39337.7|39368.8|39348.8|39373.2|39353.2|39354.6|39334.6|181
1737665100000|2025-01-23 20:45:00|39369.2|39349.2|39364.5|39344.5|39369.2|39349.2|39356.5|39336.5|188
1737665400000|2025-01-23 20:50:00|39364.4|39344.4|39365.1|39345.1|39375|39355|39359.5|39339.5|224
1737665700000|2025-01-23 20:55:00|39365.4|39345.4|39364.4|39344.4|39370.9|39350.9|39361.5|39341.5|168
1737666000000|2025-01-23 21:00:00|39366.2|39346.2|39356.3|39336.3|39378.4|39358.4|39355.7|39335.7|153
1737666300000|2025-01-23 21:05:00|39356.5|39336.5|39371.6|39351.6|39372.4|39352.4|39353.5|39333.5|109
1737666600000|2025-01-23 21:10:00|39371.5|39351.5|39377|39357|39380.3|39360.3|39366.5|39346.5|92
1737666900000|2025-01-23 21:15:00|39376.9|39356.9|39372.5|39352.5|39386.6|39366.6|39371.8|39351.8|90
1737667200000|2025-01-23 21:20:00|39372.6|39352.6|39371.5|39351.5|39373.7|39353.7|39365.5|39345.5|98
1737667500000|2025-01-23 21:25:00|39372.1|39352.1|39380.1|39360.1|39386.2|39366.2|39369.4|39349.4|97
1737667800000|2025-01-23 21:30:00|39380|39360|39368.1|39348.1|39380.4|39360.4|39368.1|39348.1|118
1737668100000|2025-01-23 21:35:00|39368.2|39348.2|39368.6|39348.6|39371|39351|39366.2|39346.2|64
1737668400000|2025-01-23 21:40:00|39369.7|39349.7|39374.6|39354.6|39376.8|39356.8|39369.7|39349.7|51
1737668700000|2025-01-23 21:45:00|39374|39354|39406.4|39328.5|39412.3|39356.4|39373.7|39318|121
1737669000000|2025-01-23 21:50:00|39405.7|39328.4|39395.4|39337.2|39411.6|39358.3|39378.3|39320.6|98
1737669300000|2025-01-23 21:55:00|39395.6|39337.3|39429.1|39309.1|39430.7|39337.4|39392.7|39299.8|138
1737669600000|2025-01-23 22:00:00|39448.4|39328.4|39468.6|39348.6|39468.6|39348.6|39447.4|39327.4|4
1737669900000|2025-01-23 22:05:00|39467.8|39347.8|39459.8|39339.8|39467.8|39347.8|39458.6|39338.6|14
1737670200000|2025-01-23 22:10:00|39459.2|39339.2|39464.4|39344.4|39470|39350|39458|39338|73
1737670500000|2025-01-23 22:15:00|39464.3|39344.3|39470.3|39350.3|39471.7|39351.7|39456.3|39336.3|95
1737670800000|2025-01-23 22:20:00|39471.4|39351.4|39456.4|39336.4|39471.4|39351.4|39454.2|39334.2|51
1737671100000|2025-01-23 22:25:00|39464|39344|39459|39339|39472.3|39352.3|39453.1|39333.1|44
1737671400000|2025-01-23 22:30:00|39462.6|39342.6|39469.4|39349.4|39469.4|39349.4|39462.5|39342.5|65
1737671700000|2025-01-23 22:35:00|39469.3|39349.3|39468.3|39348.3|39474.2|39354.2|39467.7|39347.7|127
1737672000000|2025-01-23 22:40:00|39468.4|39348.4|39472.5|39352.5|39472.5|39352.5|39466.7|39346.7|50
1737672300000|2025-01-23 22:45:00|39472.2|39352.2|39489.5|39369.5|39490.9|39370.9|39471.7|39351.7|111
1737672600000|2025-01-23 22:50:00|39489.4|39369.4|39453.7|39333.7|39489.6|39369.6|39448.2|39328.2|81
1737672900000|2025-01-23 22:55:00|39453.6|39333.6|39437.1|39317.1|39456|39336|39433.4|39313.4|47
1737673200000|2025-01-23 23:00:00|39430.9|39310.9|39443.1|39323.1|39466.9|39346.9|39430.9|39310.9|82
1737673500000|2025-01-23 23:05:00|39444.2|39324.2|39440.5|39336.8|39449.1|39348.9|39428.1|39324.2|69
1737673800000|2025-01-23 23:10:00|39440.4|39336.7|39441.7|39344.9|39449|39345.5|39437.3|39326.1|86
1737674100000|2025-01-23 23:15:00|39441.6|39344.6|39437.4|39343.5|39449.1|39365.2|39425.1|39327.4|71
1737674400000|2025-01-23 23:20:00|39446.9|39326.9|39445.6|39325.6|39448.1|39344.5|39436.3|39325.5|63
1737674700000|2025-01-23 23:25:00|39436.4|39340.4|39439.9|39332.4|39446|39342.2|39436.2|39324.5|86
1737675000000|2025-01-23 23:30:00|39439.8|39332.2|39444.7|39324.7|39446|39359.5|39419.6|39324.6|69
1737675300000|2025-01-23 23:35:00|39445.1|39325.1|39447.8|39327.8|39448.2|39341|39434|39325.1|85
1737675600000|2025-01-23 23:40:00|39447.9|39327.9|39452.2|39333.3|39453|39338.6|39437|39326.9|89
1737675900000|2025-01-23 23:45:00|39452.6|39333.9|39445.6|39331.2|39452.6|39334.1|39444.9|39328.3|106
1737676200000|2025-01-23 23:50:00|39445.5|39331.1|39437.5|39339.9|39449.3|39339.9|39437.5|39327.2|78
1737676500000|2025-01-23 23:55:00|39449.6|39329.6|39427.1|39320.7|39449.6|39332.6|39424.5|39313.3|100
1737676800000|2025-01-24 00:00:00|39427.2|39320.8|39425.6|39329.3|39445.3|39346.4|39425.5|39315.1|138
1737677100000|2025-01-24 00:05:00|39425.8|39329.1|39414.7|39319.9|39435.3|39329.1|39414.7|39307.1|115
1737677400000|2025-01-24 00:10:00|39414.8|39319.5|39413.4|39317.2|39426.3|39322.9|39413.4|39303.7|72
1737677700000|2025-01-24 00:15:00|39413.3|39317.1|39420.5|39321.1|39431.4|39323.6|39413.2|39302.5|105
1737678000000|2025-01-24 00:20:00|39420.4|39321|39413.9|39316.2|39430|39321|39413.6|39303.6|66
1737678300000|2025-01-24 00:25:00|39413.7|39316|39406.7|39327.1|39427.5|39328.3|39406.7|39303.9|68
1737678600000|2025-01-24 00:30:00|39407|39327.3|39400.8|39321.9|39427.4|39342.7|39393.1|39300.7|86
1737678900000|2025-01-24 00:35:00|39400.6|39321.7|39405.2|39326.3|39424.3|39326.6|39400.6|39299.8|75
1737679200000|2025-01-24 00:40:00|39424.7|39304.7|39397.4|39319.5|39425.9|39326.9|39397.4|39296.8|96
1737679500000|2025-01-24 00:45:00|39415.5|39295.5|39384|39333.6|39418.5|39333.6|39379.2|39290.9|45
1737679800000|2025-01-24 00:50:00|39417.2|39297.2|39430.4|39310.4|39471.4|39351.4|39388.2|39297.2|117
1737680100000|2025-01-24 00:55:00|39430.3|39310.3|39440.6|39320.6|39459.4|39339.4|39421.9|39301.9|240
1737680400000|2025-01-24 01:00:00|39439.5|39319.5|39383|39363|39439.5|39366.4|39376.4|39315|765
1737680700000|2025-01-24 01:05:00|39382.8|39362.8|39382.8|39362.8|39389.9|39369.9|39380.2|39360.2|598
1737681000000|2025-01-24 01:10:00|39381.9|39361.9|39378.8|39358.8|39387.3|39367.3|39375.1|39355.1|521
1737681300000|2025-01-24 01:15:00|39379.1|39359.1|39369.7|39349.7|39388.1|39361|39366.3|39332|602
1737681600000|2025-01-24 01:20:00|39369|39349|39380.9|39360.9|39382.6|39362.6|39366.5|39346.5|376
1737681900000|2025-01-24 01:25:00|39382.3|39362.3|39382.8|39362.8|39383.7|39363.7|39375.2|39355.2|208
1737682200000|2025-01-24 01:30:00|39383.9|39363.9|39382|39362|39408.2|39365.8|39380|39334.1|298
1737682500000|2025-01-24 01:35:00|39382.9|39362.9|39393.6|39373.6|39393.7|39373.7|39381.4|39361.4|362
1737682800000|2025-01-24 01:40:00|39393.7|39373.7|39382.5|39362.5|39394.5|39374.5|39381|39361|404
1737683100000|2025-01-24 01:45:00|39383.8|39363.8|39390.2|39370.2|39392.6|39372.6|39379.6|39359.6|368
1737683400000|2025-01-24 01:50:00|39391.6|39371.6|39399.2|39379.2|39402.3|39382.3|39388.1|39368.1|443
1737683700000|2025-01-24 01:55:00|39399.5|39379.5|39385.3|39365.3|39403.8|39381.1|39383.4|39346.7|542
1737684000000|2025-01-24 02:00:00|39384.6|39364.6|39375.1|39355.1|39395.1|39365.1|39370.3|39329.5|902
1737684300000|2025-01-24 02:05:00|39374.5|39354.5|39373.5|39353.5|39381.5|39361.5|39368.2|39348.2|673
1737684600000|2025-01-24 02:10:00|39373.6|39353.6|39325|39305|39378.4|39358.4|39319.4|39282|651
1737684900000|2025-01-24 02:15:00|39323.9|39303.9|39291.9|39271.9|39331.2|39305.6|39286|39251.3|887
1737685200000|2025-01-24 02:20:00|39292|39272|39309|39289|39314.1|39294.1|39280|39260|720
1737685500000|2025-01-24 02:25:00|39306.4|39286.4|39304.9|39284.9|39326.6|39306.6|39301|39281|576
1737685800000|2025-01-24 02:30:00|39305.1|39285.1|39292.3|39272.3|39308.6|39288.6|39290.1|39270.1|830
1737686100000|2025-01-24 02:35:00|39292.5|39272.5|39295.6|39237|39297.2|39274.4|39262.1|39225.7|674
1737686400000|2025-01-24 02:40:00|39295.5|39237.1|39250.5|39230.5|39295.5|39247.4|39247.4|39225.9|467
1737686700000|2025-01-24 02:45:00|39250.1|39230.1|39244.4|39224.4|39255.8|39235.8|39243.4|39223.4|510
1737687000000|2025-01-24 02:50:00|39243.3|39223.3|39255.7|39235.7|39258.1|39238.1|39242.5|39222.5|632
1737687300000|2025-01-24 02:55:00|39255.9|39235.9|39243.1|39223.1|39258.8|39238.8|39242.8|39222.8|581
1737687600000|2025-01-24 03:00:00|39243.8|39223.8|39222.4|39202.4|39246.1|39226.1|39220.2|39200.2|701
1737687900000|2025-01-24 03:05:00|39221.8|39201.8|39247.5|39227.5|39248.1|39228.1|39219.5|39199.5|535
1737688200000|2025-01-24 03:10:00|39245.9|39225.9|39253.5|39233.5|39256.3|39236.3|39244.6|39224.6|423
1737688500000|2025-01-24 03:15:00|39251.8|39231.8|39271.3|39251.3|39273.2|39253.2|39251.8|39231.8|233
1737688800000|2025-01-24 03:20:00|39271.2|39251.2|39279.9|39259.9|39322|39268.1|39258.5|39199|434
1737689100000|2025-01-24 03:25:00|39279.8|39259.8|39269.8|39249.8|39296.4|39263.4|39268|39236.6|521
1737689400000|2025-01-24 03:30:00|39269.1|39249.1|39275|39255|39290.1|39256.3|39263.8|39230.3|645
1737689700000|2025-01-24 03:35:00|39274.4|39254.4|39248.1|39228.1|39277.3|39257.3|39247.2|39227.2|773
1737690000000|2025-01-24 03:40:00|39250.3|39230.3|39258.6|39238.6|39265.6|39245.6|39246.8|39226.8|812
1737690300000|2025-01-24 03:45:00|39258.9|39238.9|39246.3|39226.3|39260.4|39240.4|39244.6|39224.6|785
1737690600000|2025-01-24 03:50:00|39245.6|39225.6|39237.6|39217.6|39246.9|39226.9|39231.3|39211.3|574
1737690900000|2025-01-24 03:55:00|39235.7|39215.7|39247.8|39227.8|39249.7|39229.7|39233.7|39213.7|559
1737691200000|2025-01-24 04:00:00|39251.3|39231.3|39253.5|39233.5|39256.5|39236.5|39245.8|39225.8|651
1737691500000|2025-01-24 04:05:00|39253.6|39233.6|39235.5|39215.5|39254.9|39234.9|39234.7|39214.7|616
1737691800000|2025-01-24 04:10:00|39235.6|39215.6|39225|39205|39237.4|39217.4|39224|39204|676
1737692100000|2025-01-24 04:15:00|39224.8|39204.8|39238.1|39218.1|39239.3|39219.3|39222.8|39202.8|916
1737692400000|2025-01-24 04:20:00|39237.9|39217.9|39264.9|39214.4|39278.9|39226.8|39227.8|39207.8|748
1737692700000|2025-01-24 04:25:00|39265.1|39214.2|39227.7|39207.7|39282.4|39223.4|39227.7|39206.2|829
1737693000000|2025-01-24 04:30:00|39226.6|39206.6|39229.9|39209.9|39232.6|39212.6|39224.6|39204.6|168
1737693300000|2025-01-24 04:35:00|39230|39210|39217.6|39197.6|39230.2|39210.2|39212.6|39192.6|229
1737693600000|2025-01-24 04:40:00|39217.9|39197.9|39232.7|39212.7|39239.4|39219.4|39217.8|39197.8|263
1737693900000|2025-01-24 04:45:00|39232.8|39212.8|39230.9|39210.9|39249|39229|39228.1|39208.1|182
1737694200000|2025-01-24 04:50:00|39230.8|39210.8|39230|39210|39240.6|39220.6|39225.2|39205.2|261
1737694500000|2025-01-24 04:55:00|39230.1|39210.1|39229.2|39209.2|39235.4|39215.4|39225.3|39205.3|277
1737694800000|2025-01-24 05:00:00|39229.6|39209.6|39214.3|39194.3|39232|39212|39213.1|39193.1|387
1737695100000|2025-01-24 05:05:00|39215.2|39195.2|39202.5|39182.5|39216.5|39196.5|39200.2|39180.2|452
1737695400000|2025-01-24 05:10:00|39203.7|39183.7|39207|39187|39208.3|39188.3|39198.5|39178.5|434
1737695700000|2025-01-24 05:15:00|39207.5|39187.5|39218.7|39198.7|39224.9|39204.9|39206.4|39186.4|758
1737696000000|2025-01-24 05:20:00|39218.5|39198.5|39221.5|39201.5|39224.9|39204.9|39211.2|39191.2|631
1737696300000|2025-01-24 05:25:00|39221.9|39201.9|39229|39209|39229|39209|39218.1|39198.1|648
1737696600000|2025-01-24 05:30:00|39231.3|39211.3|39235.3|39215.3|39243.1|39223.1|39229.4|39209.4|895
1737696900000|2025-01-24 05:35:00|39236.8|39216.8|39234.7|39214.7|39243.3|39223.3|39232.1|39212.1|953
1737697200000|2025-01-24 05:40:00|39234.6|39214.6|39229.3|39209.3|39239.4|39219.4|39225.2|39205.2|884
1737697500000|2025-01-24 05:45:00|39230.1|39210.1|39227.7|39207.7|39234.7|39214.7|39225.1|39205.1|668
1737697800000|2025-01-24 05:50:00|39227.4|39207.4|39229.7|39209.7|39235.8|39215.8|39217|39197|454
1737698100000|2025-01-24 05:55:00|39229.8|39209.8|39207.6|39187.6|39234|39214|39207.6|39187.6|628
1737698400000|2025-01-24 06:00:00|39211.2|39191.2|39207.8|39187.8|39215.7|39195.7|39202.7|39182.7|517
1737698700000|2025-01-24 06:05:00|39208.8|39188.8|39199.9|39179.9|39210.6|39190.6|39195.6|39175.6|557
1737699000000|2025-01-24 06:10:00|39200.1|39180.1|39206.5|39186.5|39207.6|39187.6|39196.1|39176.1|355
1737699300000|2025-01-24 06:15:00|39207.5|39187.5|39192.7|39172.7|39210|39190|39192.1|39172.1|355
1737699600000|2025-01-24 06:20:00|39192.8|39172.8|39195.8|39175.8|39200.4|39180.4|39179.9|39159.9|313
1737699900000|2025-01-24 06:25:00|39195.9|39175.9|39190.5|39170.5|39198.6|39178.6|39187.4|39167.4|340
1737700200000|2025-01-24 06:30:00|39190.7|39170.7|39178.9|39158.9|39202.6|39182.6|39177.2|39157.2|903
1737700500000|2025-01-24 06:35:00|39179.2|39159.2|39142.6|39122.6|39189.7|39169.7|39137.2|39102.8|792
1737700800000|2025-01-24 06:40:00|39141|39121|39144.2|39124.2|39167.3|39128.2|39126|39093.5|467
1737701100000|2025-01-24 06:45:00|39144.7|39124.7|39153.4|39133.4|39157.3|39137.3|39136.6|39116.6|453
1737701400000|2025-01-24 06:50:00|39153.3|39133.3|39160.4|39140.4|39164.9|39144.9|39142.1|39122.1|383
1737701700000|2025-01-24 06:55:00|39160.8|39140.8|39172.4|39152.4|39186.3|39166.3|39159.9|39139.9|587
1737702000000|2025-01-24 07:00:00|39174.4|39154.4|39188.7|39168.7|39191.7|39171.7|39171.8|39151.8|406
1737702300000|2025-01-24 07:05:00|39187.7|39167.7|39207.3|39187.3|39210.4|39190.4|39185.6|39165.6|177
1737702600000|2025-01-24 07:10:00|39210.5|39190.5|39211.8|39191.8|39212.6|39192.6|39194.9|39174.9|315
1737702900000|2025-01-24 07:15:00|39212.5|39192.5|39191.5|39171.5|39213.3|39193.3|39172.1|39152.1|353
1737703200000|2025-01-24 07:20:00|39190.5|39170.5|39172.5|39152.5|39193.5|39173.5|39169.7|39149.7|174
1737703500000|2025-01-24 07:25:00|39170.1|39150.1|39181.2|39161.2|39209.9|39181.6|39164.5|39144.5|345
1737703800000|2025-01-24 07:30:00|39183.2|39163.2|39183.8|39163.8|39198|39178|39166.2|39146.2|383
1737704100000|2025-01-24 07:35:00|39184.1|39164.1|39182.8|39162.8|39197.8|39177.8|39182.7|39162.7|203
1737704400000|2025-01-24 07:40:00|39181.9|39161.9|39159.9|39139.9|39184.5|39164.5|39148.3|39128.3|246
1737704700000|2025-01-24 07:45:00|39160.5|39140.5|39139.5|39119.5|39160.5|39140.5|39135.6|39115.6|244
1737705000000|2025-01-24 07:50:00|39138.9|39118.9|39152.6|39132.6|39166.8|39146.8|39134.4|39114.4|243
1737705300000|2025-01-24 07:55:00|39151.8|39131.8|39145.4|39125.4|39153|39133|39129.2|39109.2|337
1737705600000|2025-01-24 08:00:00|39144.1|39124.1|39121|39101|39160|39140|39121|39101|196
1737705900000|2025-01-24 08:05:00|39123.4|39103.4|39101.5|39081.5|39129|39109|39098.4|39078.4|175
1737706200000|2025-01-24 08:10:00|39102.2|39082.2|39101|39043.8|39102.9|39082.7|39049.2|39029.2|326
1737706500000|2025-01-24 08:15:00|39066|39015.7|39086.5|39066.5|39089|39069|39041.6|39006.8|403
1737706800000|2025-01-24 08:20:00|39085.5|39065.5|39100.8|39080.8|39105|39085|39077.4|39057.4|227
1737707100000|2025-01-24 08:25:00|39101.8|39081.8|39090|39040|39108.9|39088.9|39067.6|39040|333
1737707400000|2025-01-24 08:30:00|39056.7|38995.1|39036.5|39016.5|39076.8|39034.5|39022.4|38988|323
1737707700000|2025-01-24 08:35:00|39038.2|39018.2|39046.5|39026.5|39050.8|39030.8|39019.9|38999.9|336
1737708000000|2025-01-24 08:40:00|39047.3|39027.3|39038.2|39018.2|39061.7|39041.7|39037|39017|225
1737708300000|2025-01-24 08:45:00|39036.9|39016.9|39012.9|38992.9|39058.5|39038.5|39011.1|38991.1|234
1737708600000|2025-01-24 08:50:00|39013.8|38993.8|39013|38993|39026.4|39006.4|39002.5|38982.5|277
1737708900000|2025-01-24 08:55:00|39013.7|38993.7|38985.4|38965.4|39025|39005|38977|38957|390
1737709200000|2025-01-24 09:00:00|38985.9|38965.9|38959.3|38939.3|39009.7|38965.9|38908.8|38788.8|664
1737709500000|2025-01-24 09:05:00|38962.3|38942.3|38947.9|38927.9|38974.5|38954.5|38944.6|38924.6|248
1737709800000|2025-01-24 09:10:00|38946.7|38926.7|38964.7|38944.7|38981.1|38961.1|38946.7|38926.7|238
1737710100000|2025-01-24 09:15:00|38963.3|38943.3|38944.3|38924.3|38971.2|38951.2|38934.4|38914.4|264
1737710400000|2025-01-24 09:20:00|38943.4|38923.4|38892|38872|38944.1|38924.1|38888.5|38868.5|305
1737710700000|2025-01-24 09:25:00|38892.4|38872.4|38940.4|38920.4|38953.4|38933.4|38892.4|38872.4|301
1737711000000|2025-01-24 09:30:00|38931.6|38911.6|38954.3|38934.3|38955.8|38935.8|38921.5|38901.5|336
1737711300000|2025-01-24 09:35:00|38954.8|38934.8|38988.8|38968.8|38993.1|38973.1|38951.1|38931.1|362
1737711600000|2025-01-24 09:40:00|38990.5|38970.5|38998.9|38978.9|39000.8|38980.8|38976.9|38956.9|285
1737711900000|2025-01-24 09:45:00|38996.8|38976.8|39019.6|38999.6|39022.8|39002.8|38996.8|38976.8|225
1737712200000|2025-01-24 09:50:00|39021.9|39001.9|39010.1|38990.1|39021.9|39001.9|38998.4|38978.4|190
1737712500000|2025-01-24 09:55:00|39009.5|38989.5|39010|38990|39019.2|38999.2|38996|38976|236
1737712800000|2025-01-24 10:00:00|39008.6|38988.6|39001.8|38981.8|39022.2|39002.2|39001.2|38981.2|277
1737713100000|2025-01-24 10:05:00|39002.7|38982.7|39001.7|38981.7|39016.4|38996.4|39001.5|38981.5|150
1737713400000|2025-01-24 10:10:00|39002.4|38982.4|39000.5|38980.5|39010.9|38990.9|38989|38969|153
1737713700000|2025-01-24 10:15:00|39001.1|38981.1|39016.6|38996.6|39026.9|39006.9|38992.9|38972.9|162
1737714000000|2025-01-24 10:20:00|39017.1|38997.1|38997.6|38977.6|39020.7|39000.7|38996.1|38976.1|274
1737714300000|2025-01-24 10:25:00|38996.8|38976.8|38984.7|38964.7|38999|38979|38974.9|38954.9|269
1737714600000|2025-01-24 10:30:00|38984.8|38964.8|38984|38964|38990.4|38970.4|38972|38952|280
1737714900000|2025-01-24 10:35:00|38985.6|38965.6|39005.6|38985.6|39007.8|38987.8|38971.9|38951.9|176
1737715200000|2025-01-24 10:40:00|39004.9|38984.9|38995.1|38975.1|39010.8|38990.8|38995.1|38975.1|165
1737715500000|2025-01-24 10:45:00|38994.4|38974.4|38996.9|38976.9|39008.2|38988.2|38993.3|38973.3|163
1737715800000|2025-01-24 10:50:00|38998.3|38978.3|39009|38989|39013.8|38993.8|38998.3|38978.3|175
1737716100000|2025-01-24 10:55:00|39007.4|38987.4|39022.2|39002.2|39028.6|39008.6|39004.4|38984.4|353
1737716400000|2025-01-24 11:00:00|39023.1|39003.1|39022.3|39002.3|39029.5|39009.5|39020.4|39000.4|298
1737716700000|2025-01-24 11:05:00|39019.4|38999.4|39031.4|39011.4|39035.8|39015.8|38999.6|38979.6|213
1737717000000|2025-01-24 11:10:00|39030.8|39010.8|39012.6|38992.6|39030.8|39010.8|39007.2|38987.2|213
1737717300000|2025-01-24 11:15:00|39011.5|38991.5|39019.3|38999.3|39027.9|39007.9|39008.8|38988.8|201
1737717600000|2025-01-24 11:20:00|39018|38998|39020.7|39000.7|39021.9|39001.9|39007|38987|246
1737717900000|2025-01-24 11:25:00|39022|39002|39013.5|38993.5|39024.8|39004.8|38992.8|38972.8|343
1737718200000|2025-01-24 11:30:00|39014.8|38994.8|39037.3|39017.3|39038.6|39018.6|39011.7|38991.7|181
1737718500000|2025-01-24 11:35:00|39036.8|39016.8|39040.1|39020.1|39041.4|39021.4|39028.6|39008.6|199
1737718800000|2025-01-24 11:40:00|39042.1|39022.1|39050.2|39030.2|39051.3|39031.3|39035|39015|199
1737719100000|2025-01-24 11:45:00|39050.8|39030.8|39028|39008|39051.4|39031.4|39024.3|39004.3|168
1737719400000|2025-01-24 11:50:00|39028.8|39008.8|39008.7|38988.7|39032.7|39012.7|39006|38986|189
1737719700000|2025-01-24 11:55:00|39009.4|38989.4|39010.6|38990.6|39023.1|39003.1|39003.8|38983.8|192
1737720000000|2025-01-24 12:00:00|39011|38991|39020.8|39000.8|39023.9|39003.9|39006.8|38986.8|244
1737720300000|2025-01-24 12:05:00|39020.4|39000.4|39035.6|39015.6|39037.4|39017.4|39014.9|38994.9|197
1737720600000|2025-01-24 12:10:00|39034.9|39014.9|39047|39027|39055.9|39035.9|39027|39007|241
1737720900000|2025-01-24 12:15:00|39046.8|39026.8|39031.6|39011.6|39049.4|39029.4|39029.8|39009.8|184
1737721200000|2025-01-24 12:20:00|39031.8|39011.8|39032.6|39012.6|39043.1|39023.1|39029.3|39009.3|208
1737721500000|2025-01-24 12:25:00|39031.6|39011.6|39000.6|38980.6|39039|39019|38998|38978|207
1737721800000|2025-01-24 12:30:00|39000.4|38980.4|38998.6|38978.6|39007.8|38987.8|38997|38977|204
1737722100000|2025-01-24 12:35:00|38998.1|38978.1|39008.7|38988.7|39010|38990|38994.9|38974.9|239
1737722400000|2025-01-24 12:40:00|39008.8|38988.8|39011.2|38991.2|39013.3|38993.3|39002.2|38982.2|85
1737722700000|2025-01-24 12:45:00|39010.9|38990.9|39047|39027|39052.9|39032.9|39010.6|38990.6|268
1737723000000|2025-01-24 12:50:00|39047.4|39027.4|39051.4|39031.4|39054.4|39034.4|39038.7|39018.7|264
1737723300000|2025-01-24 12:55:00|39052|39032|39046.5|39026.5|39055.2|39035.2|39037.3|39017.3|363
1737723600000|2025-01-24 13:00:00|39046.2|39026.2|39024.6|39004.6|39054.1|39034.1|39023.7|39003.7|323
1737723900000|2025-01-24 13:05:00|39025|39005|39053.7|39033.7|39064.2|39044.2|39022.8|39002.8|281
1737724200000|2025-01-24 13:10:00|39053.3|39033.3|39046.5|39026.5|39060.1|39040.1|39039.7|39019.7|280
1737724500000|2025-01-24 13:15:00|39046.9|39026.9|39072.9|39052.9|39076.6|39056.6|39038.9|39018.9|311
1737724800000|2025-01-24 13:20:00|39071.7|39051.7|39062.8|39042.8|39078.8|39058.8|39060.6|39040.6|301
1737725100000|2025-01-24 13:25:00|39062.3|39042.3|39101.1|39081.1|39104.1|39084.1|39060|39040|294
1737725400000|2025-01-24 13:30:00|39100.1|39080.1|39088.5|39068.5|39100.1|39080.1|39074.2|39054.2|213
1737725700000|2025-01-24 13:35:00|39089.2|39069.2|39086.2|39066.2|39100.4|39080.4|39081.6|39061.6|166
1737726000000|2025-01-24 13:40:00|39085.5|39065.5|39055.2|39035.2|39094.5|39074.5|39054.5|39034.5|187
1737726300000|2025-01-24 13:45:00|39056.3|39036.3|39053.4|39033.4|39064|39044|39052.2|39032.2|262
1737726600000|2025-01-24 13:50:00|39054.2|39034.2|39071.6|39051.6|39072.7|39052.7|39049|39029|234
1737726900000|2025-01-24 13:55:00|39071.3|39051.3|39063.2|39043.2|39079.3|39059.3|39061.9|39041.9|233
1737727200000|2025-01-24 14:00:00|39063.5|39043.5|39068.7|39048.7|39083.9|39063.9|39055.7|39035.7|195
1737727500000|2025-01-24 14:05:00|39071.2|39051.2|39061.9|39041.9|39075.9|39055.9|39060.9|39040.9|272
1737727800000|2025-01-24 14:10:00|39061.2|39041.2|39060.2|39040.2|39067.2|39047.2|39053.2|39033.2|235
1737728100000|2025-01-24 14:15:00|39060|39040|39067.8|39047.8|39069.6|39049.6|39048.6|39028.6|323
1737728400000|2025-01-24 14:20:00|39067.2|39047.2|39067.6|39047.6|39075.8|39055.8|39059.1|39039.1|266
1737728700000|2025-01-24 14:25:00|39067|39047|39071.5|39051.5|39073.8|39053.8|39065.5|39045.5|296
1737729000000|2025-01-24 14:30:00|39071.7|39051.7|39042.9|39022.9|39077.2|39057.2|39035.4|39015.4|422
1737729300000|2025-01-24 14:35:00|39043.7|39023.7|39062.9|39042.9|39075.8|39055.8|39042.1|39022.1|320
1737729600000|2025-01-24 14:40:00|39063|39043|39075.1|39000.6|39075.1|39054.7|39040|39000.6|482
1737729900000|2025-01-24 14:45:00|39068.1|38993.2|38985.5|38965.5|39068.1|39005.2|38955.8|38935.8|561
1737730200000|2025-01-24 14:50:00|38985|38965|38954.8|38934.8|38993.6|38973.6|38944.3|38924.3|457
1737730500000|2025-01-24 14:55:00|38954.2|38934.2|38951|38931|38961.2|38941.2|38931.3|38911.3|469
1737730800000|2025-01-24 15:00:00|38952|38932|38918.4|38898.4|38957.1|38937.1|38912.2|38892.2|487
1737731100000|2025-01-24 15:05:00|38916.7|38896.7|38864.7|38844.7|38918.7|38898.7|38850|38830|561
1737731400000|2025-01-24 15:10:00|38865.7|38845.7|38887.5|38867.5|38890.3|38870.3|38860.5|38840.5|224
1737731700000|2025-01-24 15:15:00|38888.6|38868.6|38904.4|38884.4|38906.9|38886.9|38888|38868|230
1737732000000|2025-01-24 15:20:00|38903.7|38883.7|38871.3|38851.3|38903.7|38883.7|38864|38844|278
1737732300000|2025-01-24 15:25:00|38872|38852|38894.1|38874.1|38900|38880|38871.2|38851.2|303
1737732600000|2025-01-24 15:30:00|38892.2|38872.2|38889.2|38869.2|38895.4|38875.4|38877.8|38857.8|240
1737732900000|2025-01-24 15:35:00|38890.7|38870.7|38875.8|38855.8|38900.1|38880.1|38871.2|38851.2|309
1737733200000|2025-01-24 15:40:00|38874.7|38854.7|38871.2|38851.2|38876.2|38856.2|38861|38841|301
1737733500000|2025-01-24 15:45:00|38869.4|38849.4|38857.1|38837.1|38893.9|38873.9|38852.8|38832.8|341
1737733800000|2025-01-24 15:50:00|38857|38837|38830.3|38810.3|38858.6|38838.6|38819.1|38799.1|374
1737734100000|2025-01-24 15:55:00|38831.4|38811.4|38813.7|38793.7|38837.6|38817.6|38808.2|38788.2|370
1737734400000|2025-01-24 16:00:00|38812.3|38792.3|38816.7|38796.7|38824.3|38804.3|38801.8|38781.8|374
1737734700000|2025-01-24 16:05:00|38818.3|38798.3|38821|38801|38833.5|38813.5|38814|38794|285
1737735000000|2025-01-24 16:10:00|38820.6|38800.6|38816.7|38796.7|38830|38810|38810.9|38790.9|318
1737735300000|2025-01-24 16:15:00|38815.5|38795.5|38819.9|38799.9|38830.4|38810.4|38805|38785|375
1737735600000|2025-01-24 16:20:00|38819.8|38799.8|38797.7|38777.7|38825.7|38805.7|38797.1|38777.1|217
1737735900000|2025-01-24 16:25:00|38800|38780|38797.4|38777.4|38806.5|38786.5|38792.2|38772.2|435
1737736200000|2025-01-24 16:30:00|38797|38777|38794|38774|38798.8|38778.8|38781.3|38761.3|508
1737736500000|2025-01-24 16:35:00|38793.5|38773.5|38803.7|38783.7|38809.3|38789.3|38790|38770|315
1737736800000|2025-01-24 16:40:00|38804.5|38784.5|38799|38779|38812.7|38792.7|38790.2|38770.2|253
1737737100000|2025-01-24 16:45:00|38800.2|38780.2|38814.3|38794.3|38818.3|38798.3|38786.4|38766.4|404
1737737400000|2025-01-24 16:50:00|38814.2|38794.2|38811.1|38791.1|38835|38815|38802.5|38782.5|391
1737737700000|2025-01-24 16:55:00|38812|38792|38795.8|38775.8|38812.9|38792.9|38794.4|38774.4|281
1737738000000|2025-01-24 17:00:00|38796.6|38776.6|38788|38768|38803|38783|38776.9|38756.9|464
1737738300000|2025-01-24 17:05:00|38789|38769|38768.8|38748.8|38793.3|38773.3|38768.8|38748.8|305
1737738600000|2025-01-24 17:10:00|38769.1|38749.1|38772.9|38752.9|38783.6|38763.6|38766.7|38746.7|358
1737738900000|2025-01-24 17:15:00|38772.8|38752.8|38770|38750|38778|38758|38762.6|38742.6|350
1737739200000|2025-01-24 17:20:00|38770.1|38750.1|38778.2|38758.2|38779.1|38759.1|38764.9|38744.9|308
1737739500000|2025-01-24 17:25:00|38778.5|38758.5|38802.8|38782.8|38804.2|38784.2|38778|38758|365
1737739800000|2025-01-24 17:30:00|38803.8|38783.8|38787.2|38767.2|38804.8|38784.8|38786.5|38766.5|297
1737740100000|2025-01-24 17:35:00|38787.7|38767.7|38786.8|38766.8|38791.4|38771.4|38777|38757|295
1737740400000|2025-01-24 17:40:00|38786.6|38766.6|38786.1|38766.1|38792.5|38772.5|38779|38759|311
1737740700000|2025-01-24 17:45:00|38786.2|38766.2|38804.8|38784.8|38804.9|38784.9|38784.5|38764.5|293
1737741000000|2025-01-24 17:50:00|38804.6|38784.6|38799.1|38779.1|38808.6|38788.6|38796.2|38776.2|281
1737741300000|2025-01-24 17:55:00|38800.1|38780.1|38803.7|38783.7|38805.2|38785.2|38795.7|38775.7|253
1737741600000|2025-01-24 18:00:00|38803.3|38783.3|38811.7|38791.7|38815.9|38795.9|38798|38778|310
1737741900000|2025-01-24 18:05:00|38812|38792|38818.6|38798.6|38818.7|38798.7|38805.1|38785.1|280
1737742200000|2025-01-24 18:10:00|38818.8|38798.8|38807.2|38787.2|38820|38800|38805.8|38785.8|278
1737742500000|2025-01-24 18:15:00|38807.3|38787.3|38821.5|38801.5|38823.1|38803.1|38805.1|38785.1|256
1737742800000|2025-01-24 18:20:00|38821.1|38801.1|38822.2|38802.2|38836.4|38816.4|38821|38801|303
1737743100000|2025-01-24 18:25:00|38822.5|38802.5|38833.3|38813.3|38835.1|38815.1|38822.5|38802.5|357
1737743400000|2025-01-24 18:30:00|38831.3|38811.3|38837.7|38817.7|38837.9|38817.9|38825.4|38805.4|258
1737743700000|2025-01-24 18:35:00|38837.8|38817.8|38839.5|38819.5|38844.7|38824.7|38831.4|38811.4|306
1737744000000|2025-01-24 18:40:00|38840.7|38820.7|38849.4|38829.4|38849.6|38829.6|38839.7|38819.7|176
1737744300000|2025-01-24 18:45:00|38849.3|38829.3|38855.4|38835.4|38859.1|38839.1|38847.7|38827.7|194
1737744600000|2025-01-24 18:50:00|38855.6|38835.6|38855.9|38835.9|38867.2|38847.2|38855.5|38835.5|224
1737744900000|2025-01-24 18:55:00|38856.3|38836.3|38861|38841|38866.9|38846.9|38854.3|38834.3|276
1737745200000|2025-01-24 19:00:00|38860.3|38840.3|38868.1|38848.1|38869.6|38849.6|38857|38837|234
1737745500000|2025-01-24 19:05:00|38868|38848|38863.2|38843.2|38868.7|38848.7|38863.2|38843.2|181
1737745800000|2025-01-24 19:10:00|38863.7|38843.7|38857.4|38837.4|38869.1|38849.1|38857.2|38837.2|199
1737746100000|2025-01-24 19:15:00|38856.1|38836.1|38858.7|38838.7|38863.2|38843.2|38854.6|38834.6|149
1737746400000|2025-01-24 19:20:00|38858.9|38838.9|38859|38839|38861.7|38841.7|38856.9|38836.9|80
1737746700000|2025-01-24 19:25:00|38860.2|38840.2|38855.9|38835.9|38861.9|38841.9|38855|38835|108
1737747000000|2025-01-24 19:30:00|38858.4|38838.4|38852.4|38832.4|38858.5|38838.5|38847.7|38827.7|131
1737747300000|2025-01-24 19:35:00|38852.8|38832.8|38845|38825|38853.6|38833.6|38843.5|38823.5|162
1737747600000|2025-01-24 19:40:00|38844.4|38824.4|38842.1|38822.1|38848.5|38828.5|38839.7|38819.7|211
1737747900000|2025-01-24 19:45:00|38842.8|38822.8|38843.2|38823.2|38848.7|38828.7|38839.9|38819.9|132
1737748200000|2025-01-24 19:50:00|38843.9|38823.9|38849.5|38829.5|38859.9|38839.9|38841|38821|117
1737748500000|2025-01-24 19:55:00|38849.4|38829.4|38846.8|38826.8|38857.1|38837.1|38844|38824|177
1737748800000|2025-01-24 20:00:00|38851.2|38831.2|38858.6|38838.6|38864.2|38844.2|38851|38831|202
1737749100000|2025-01-24 20:05:00|38858.9|38838.9|38855.4|38835.4|38864|38844|38854.4|38834.4|174
1737749400000|2025-01-24 20:10:00|38855.5|38835.5|38850.8|38830.8|38857.7|38837.7|38847|38827|152
1737749700000|2025-01-24 20:15:00|38850.7|38830.7|38846.9|38826.9|38850.8|38830.8|38841.9|38821.9|148
1737750000000|2025-01-24 20:20:00|38848|38828|38848.1|38828.1|38849.5|38829.5|38842.6|38822.6|169
1737750300000|2025-01-24 20:25:00|38847.8|38827.8|38842.8|38822.8|38872.2|38852.2|38841.7|38821.7|240
1737750600000|2025-01-24 20:30:00|38843|38823|38859.1|38839.1|38865.6|38845.6|38842.4|38822.4|173
1737750900000|2025-01-24 20:35:00|38859.3|38839.3|38873.1|38853.1|38873.6|38853.6|38857.3|38837.3|159
1737751200000|2025-01-24 20:40:00|38873.2|38853.2|38869|38849|38875.7|38855.7|38869|38849|144
1737751500000|2025-01-24 20:45:00|38868.9|38848.9|38869.8|38849.8|38873.2|38853.2|38867.1|38847.1|155
1737751800000|2025-01-24 20:50:00|38869.7|38849.7|38861.7|38841.7|38869.7|38849.7|38857.5|38837.5|122
1737752100000|2025-01-24 20:55:00|38861.9|38841.9|38851.4|38831.4|38863.8|38843.8|38849.7|38829.7|160
1737752400000|2025-01-24 21:00:00|38850.7|38830.7|38845|38825|38854.3|38834.3|38844.7|38824.7|125
1737752700000|2025-01-24 21:05:00|38845.6|38825.6|38845.7|38825.7|38848.7|38828.7|38844.1|38824.1|71
1737753000000|2025-01-24 21:10:00|38845.8|38825.8|38844|38824|38848|38828|38842.1|38822.1|74
1737753300000|2025-01-24 21:15:00|38844.1|38824.1|38848.5|38828.5|38852.3|38832.3|38842.7|38822.7|31
1737753600000|2025-01-24 21:20:00|38850|38830|38849.3|38829.3|38850.5|38830.5|38849|38829|51
1737753900000|2025-01-24 21:25:00|38849.4|38829.4|38854.8|38834.8|38859.7|38839.7|38849.3|38829.3|96
1737754200000|2025-01-24 21:30:00|38853.1|38833.1|38853.2|38833.2|38858.2|38838.2|38853.1|38833.1|75
1737754500000|2025-01-24 21:35:00|38853.3|38833.3|38865|38815|38870.4|38837.2|38850.8|38815|75
1737754800000|2025-01-24 21:40:00|38865.3|38815.3|38864.7|38814.7|38868.5|38834|38849.7|38813.6|79
1737755100000|2025-01-24 21:45:00|38889.4|38839.4|38880.6|38830.6|38921.4|38871.4|38873.8|38823.8|166
1737755400000|2025-01-24 21:50:00|38883.4|38833.4|38878.1|38828.1|38916.4|38855|38874.6|38797.2|222
1737755700000|2025-01-24 21:55:00|38875.2|38825.2|38947.7|38827.7|39013.5|38893.5|38874.7|38801|341
1737925200000|2025-01-26 21:00:00|39018.7|38873.7|39020.5|38875.5|39020.5|38875.5|39017.7|38872.7|3
1737925500000|2025-01-26 21:05:00|39021.5|38876.5|39030|38885|39030.5|38885.5|39021.5|38876.5|6
1737925800000|2025-01-26 21:10:00|39030.9|38885.9|39031.5|38886.5|39031.5|38886.5|39030.9|38885.9|2
1737926100000|2025-01-26 21:15:00|39027.6|38882.6|39029.6|38884.6|39029.6|38884.6|39027.6|38882.6|2
1737926400000|2025-01-26 21:20:00|39029.5|38884.5|39029.4|38884.4|39029.5|38884.5|39029.4|38884.4|2
1737926700000|2025-01-26 21:25:00|39029.9|38884.9|39029.9|38884.9|39030.1|38885.1|39029.9|38884.9|3
1737927000000|2025-01-26 21:30:00|39028.7|38883.7|39028.8|38883.8|39028.8|38883.8|39028.7|38883.7|2
1737927300000|2025-01-26 21:35:00|39029.9|38884.9|39028.7|38883.7|39029.9|38884.9|39028.6|38883.6|3
1737927600000|2025-01-26 21:40:00|39026.7|38881.7|39027.3|38882.3|39027.7|38882.7|39026.7|38881.7|3
1737927900000|2025-01-26 21:45:00|39029.7|38884.7|39028.5|38883.5|39033.9|38888.9|39028.4|38883.4|4
1737928200000|2025-01-26 21:50:00|39027.5|38882.5|39029.2|38884.2|39039.8|38894.8|39027.5|38882.5|4
1737928500000|2025-01-26 21:55:00|39032.6|38887.6|39026.7|38881.7|39034.4|38889.4|39025.5|38880.5|6
1737928800000|2025-01-26 22:00:00|39016.7|38891.7|39016.7|38891.7|39016.7|38891.7|39016.7|38891.7|1
1737929100000|2025-01-26 22:05:00|39013.3|38893.3|39040.9|38920.9|39040.9|38920.9|39013.3|38893.3|8
1737929400000|2025-01-26 22:10:00|39040.8|38920.8|38998.8|38878.8|39040.8|38920.8|38996.7|38876.7|57
1737929700000|2025-01-26 22:15:00|39012.9|38892.9|39006.4|38886.4|39013.7|38893.7|39005.5|38885.5|47
1737930000000|2025-01-26 22:20:00|39005.9|38885.9|38997.8|38877.8|39008.2|38888.2|38996.6|38876.6|64
1737930300000|2025-01-26 22:25:00|38997.5|38877.5|38997.2|38877.2|38999.6|38879.6|38989.6|38869.6|60
1737930600000|2025-01-26 22:30:00|38994.8|38874.8|38999.5|38879.5|39000.2|38880.2|38990|38870|66
1737930900000|2025-01-26 22:35:00|38999|38879|38984.7|38864.7|38999|38879|38984.7|38864.7|117
1737931200000|2025-01-26 22:40:00|38984.2|38864.2|38996.5|38876.5|39002.2|38882.2|38959.1|38839.1|30
1737931500000|2025-01-26 22:45:00|38996.4|38876.4|38998.9|38878.9|39002.2|38882.2|38959.4|38839.4|59
1737931800000|2025-01-26 22:50:00|38998.3|38878.3|38987.8|38867.8|39003.1|38883.1|38959.4|38839.4|60
1737932100000|2025-01-26 22:55:00|38997.1|38877.1|38961.4|38841.4|38997.3|38877.3|38961.3|38841.3|97
1737932400000|2025-01-26 23:00:00|38959.9|38839.9|38962.9|38857.1|38980.3|38865.6|38959.9|38839.9|174
1737932700000|2025-01-26 23:05:00|38963|38856.9|38958.9|38876.2|38983.6|38876.5|38958.6|38856.1|151
1737933000000|2025-01-26 23:10:00|38958|38876.8|38978|38862.1|38980.7|38876.8|38957.9|38855.3|134
1737933300000|2025-01-26 23:15:00|38977.5|38862.3|39036.8|38916.8|39040.1|38920.1|38959.3|38861.5|139
1737933600000|2025-01-26 23:20:00|39036.5|38916.5|38962.6|38885.8|39037.1|38917.1|38961.2|38860.9|158
1737933900000|2025-01-26 23:25:00|38962.4|38886|38953.6|38895.5|38980.3|38898.2|38953.6|38872.4|145
1737934200000|2025-01-26 23:30:00|38952.9|38896.2|38961.1|38898.1|38979.6|38905.9|38952|38878.1|156
1737934500000|2025-01-26 23:35:00|38960.7|38898.3|38953.4|38896.6|38961.1|38902.1|38952.4|38895|115
1737934800000|2025-01-26 23:40:00|38952.1|38897.1|38959.3|38891.5|38963.1|38897.1|38952.1|38889.5|115
1737935100000|2025-01-26 23:45:00|38954.9|38891.7|38957.5|38907.5|38964.9|38923|38942.2|38891.7|123
1737935400000|2025-01-26 23:50:00|38957.6|38907.6|38943.2|38923.2|38961.4|38923.6|38941.8|38903.9|104
1737935700000|2025-01-26 23:55:00|38943.1|38923.1|38944.1|38924.1|38966|38928.8|38943.1|38901.3|124
1737925200000|2025-01-26 21:00:00|39018.7|38873.7|39020.5|38875.5|39020.5|38875.5|39017.7|38872.7|3
1737925500000|2025-01-26 21:05:00|39021.5|38876.5|39030|38885|39030.5|38885.5|39021.5|38876.5|6
1737925800000|2025-01-26 21:10:00|39030.9|38885.9|39031.5|38886.5|39031.5|38886.5|39030.9|38885.9|2
1737926100000|2025-01-26 21:15:00|39027.6|38882.6|39029.6|38884.6|39029.6|38884.6|39027.6|38882.6|2
1737926400000|2025-01-26 21:20:00|39029.5|38884.5|39029.4|38884.4|39029.5|38884.5|39029.4|38884.4|2
1737926700000|2025-01-26 21:25:00|39029.9|38884.9|39029.9|38884.9|39030.1|38885.1|39029.9|38884.9|3
1737927000000|2025-01-26 21:30:00|39028.7|38883.7|39028.8|38883.8|39028.8|38883.8|39028.7|38883.7|2
1737927300000|2025-01-26 21:35:00|39029.9|38884.9|39028.7|38883.7|39029.9|38884.9|39028.6|38883.6|3
1737927600000|2025-01-26 21:40:00|39026.7|38881.7|39027.3|38882.3|39027.7|38882.7|39026.7|38881.7|3
1737927900000|2025-01-26 21:45:00|39029.7|38884.7|39028.5|38883.5|39033.9|38888.9|39028.4|38883.4|4
1737928200000|2025-01-26 21:50:00|39027.5|38882.5|39029.2|38884.2|39039.8|38894.8|39027.5|38882.5|4
1737928500000|2025-01-26 21:55:00|39032.6|38887.6|39026.7|38881.7|39034.4|38889.4|39025.5|38880.5|6
1737928800000|2025-01-26 22:00:00|39016.7|38891.7|39016.7|38891.7|39016.7|38891.7|39016.7|38891.7|1
1737929100000|2025-01-26 22:05:00|39013.3|38893.3|39040.9|38920.9|39040.9|38920.9|39013.3|38893.3|8
1737929400000|2025-01-26 22:10:00|39040.8|38920.8|38998.8|38878.8|39040.8|38920.8|38996.7|38876.7|57
1737929700000|2025-01-26 22:15:00|39012.9|38892.9|39006.4|38886.4|39013.7|38893.7|39005.5|38885.5|47
1737930000000|2025-01-26 22:20:00|39005.9|38885.9|38997.8|38877.8|39008.2|38888.2|38996.6|38876.6|64
1737930300000|2025-01-26 22:25:00|38997.5|38877.5|38997.2|38877.2|38999.6|38879.6|38989.6|38869.6|60
1737930600000|2025-01-26 22:30:00|38994.8|38874.8|38999.5|38879.5|39000.2|38880.2|38990|38870|66
1737930900000|2025-01-26 22:35:00|38999|38879|38984.7|38864.7|38999|38879|38984.7|38864.7|117
1737931200000|2025-01-26 22:40:00|38984.2|38864.2|38996.5|38876.5|39002.2|38882.2|38959.1|38839.1|30
1737931500000|2025-01-26 22:45:00|38996.4|38876.4|38998.9|38878.9|39002.2|38882.2|38959.4|38839.4|59
1737931800000|2025-01-26 22:50:00|38998.3|38878.3|38987.8|38867.8|39003.1|38883.1|38959.4|38839.4|60
1737932100000|2025-01-26 22:55:00|38997.1|38877.1|38961.4|38841.4|38997.3|38877.3|38961.3|38841.3|97
1737932400000|2025-01-26 23:00:00|38959.9|38839.9|38962.9|38857.1|38980.3|38865.6|38959.9|38839.9|174
1737932700000|2025-01-26 23:05:00|38963|38856.9|38958.9|38876.2|38983.6|38876.5|38958.6|38856.1|151
1737933000000|2025-01-26 23:10:00|38958|38876.8|38978|38862.1|38980.7|38876.8|38957.9|38855.3|134
1737933300000|2025-01-26 23:15:00|38977.5|38862.3|39036.8|38916.8|39040.1|38920.1|38959.3|38861.5|139
1737933600000|2025-01-26 23:20:00|39036.5|38916.5|38962.6|38885.8|39037.1|38917.1|38961.2|38860.9|158
1737933900000|2025-01-26 23:25:00|38962.4|38886|38953.6|38895.5|38980.3|38898.2|38953.6|38872.4|145
1737934200000|2025-01-26 23:30:00|38952.9|38896.2|38961.1|38898.1|38979.6|38905.9|38952|38878.1|156
1737934500000|2025-01-26 23:35:00|38960.7|38898.3|38953.4|38896.6|38961.1|38902.1|38952.4|38895|115
1737934800000|2025-01-26 23:40:00|38952.1|38897.1|38959.3|38891.5|38963.1|38897.1|38952.1|38889.5|115
1737935100000|2025-01-26 23:45:00|38954.9|38891.7|38957.5|38907.5|38964.9|38923|38942.2|38891.7|123
1737935400000|2025-01-26 23:50:00|38957.6|38907.6|38943.2|38923.2|38961.4|38923.6|38941.8|38903.9|104
1737935700000|2025-01-26 23:55:00|38943.1|38923.1|38944.1|38924.1|38966|38928.8|38943.1|38901.3|124
1737936000000|2025-01-27 00:00:00|38946.3|38926.3|39062.1|38942.1|39074.9|38954.9|38946.1|38887.5|267
1737936300000|2025-01-27 00:05:00|39061.9|38941.9|39061.7|38941.7|39065|38945|39046.6|38926.6|168
1737936600000|2025-01-27 00:10:00|39063.6|38943.6|39060.2|38940.2|39064.3|38944.3|39055.7|38935.7|133
1737936900000|2025-01-27 00:15:00|39058.6|38938.6|39043.9|38923.9|39059.9|38939.9|39038.7|38918.7|125
1737937200000|2025-01-27 00:20:00|39043.8|38923.8|39030.3|38910.3|39047.5|38927.5|39025.1|38905.1|125
1737937500000|2025-01-27 00:25:00|39030.4|38910.4|39033.6|38913.6|39034.8|38921|39021.3|38903.2|118
1737937800000|2025-01-27 00:30:00|39034.8|38914.8|39023.4|38904.9|39037.5|38917.5|39015.4|38895.4|135
1737938100000|2025-01-27 00:35:00|39030.8|38910.8|39028|38908|39034.5|38914.5|39016.1|38900.2|147
1737938400000|2025-01-27 00:40:00|39025.6|38905.6|39031.6|38914.7|39036.7|38924.5|39023.8|38903.8|138
1737938700000|2025-01-27 00:45:00|39032.2|38914.9|39026.5|38906.5|39034.2|38915.2|39022.2|38902.2|131
1737939000000|2025-01-27 00:50:00|39026.6|38906.6|39025.7|38905.7|39030.6|38910.6|39018.8|38898.8|141
1737939300000|2025-01-27 00:55:00|39020|38900|39034.8|38921.7|39037.3|38932.5|38991.8|38898.7|193
1737939600000|2025-01-27 01:00:00|39028.2|38928.6|38990.9|38940.9|39028.2|38954.2|38985.4|38912.7|784
1737939900000|2025-01-27 01:05:00|38991.1|38941.1|39003.1|38944.3|39011|38953.2|38986.5|38923.3|591
1737940200000|2025-01-27 01:10:00|39002.6|38952.6|38996.7|38946.7|39008.6|38954.6|38989.2|38933.4|937
1737940500000|2025-01-27 01:15:00|38994.4|38944.4|38994|38944|39014.6|38957.2|38992.2|38936.7|802
1737940800000|2025-01-27 01:20:00|38996.4|38946.4|39009.1|38959.1|39016.2|38973.5|38988.6|38924.5|571
1737941100000|2025-01-27 01:25:00|39008.9|38958.9|39026.7|38972.5|39030.8|38975|39002.8|38945.6|779
1737941400000|2025-01-27 01:30:00|39023.2|38969.1|39027.2|38977.2|39045.6|38986.8|39018.8|38959.6|808
1737941700000|2025-01-27 01:35:00|39025.3|38975.3|39058.9|39005.4|39067.9|39005.4|39024.4|38968.4|711
1737942000000|2025-01-27 01:40:00|39053.8|39003.8|39062.9|38999.6|39073.2|39013.1|39044.8|38986.6|584
1737942300000|2025-01-27 01:45:00|39056.7|39000.1|39057.3|39007.3|39069.1|39010.1|39045.5|38994.2|517
1737942600000|2025-01-27 01:50:00|39055.8|39005.8|39067.1|39017.1|39073.2|39017.4|39051.3|38996.1|503
1737942900000|2025-01-27 01:55:00|39066.7|39016.7|39049|38999|39074.9|39018.2|39033.5|38976.6|597
1737943200000|2025-01-27 02:00:00|39050|39000|39048.2|38998.2|39054.3|39002.3|39040.7|38990.7|400
1737943500000|2025-01-27 02:05:00|39048.7|38998.7|39050.2|39000.2|39059|39018.7|39033.1|38993.9|491
1737943800000|2025-01-27 02:10:00|39049|38999|39072.2|39013.2|39076.6|39034.8|39041.3|38998.6|518
1737944100000|2025-01-27 02:15:00|39068.3|39018.3|39070.8|39020.8|39074.4|39039|39051.8|39017.2|534
1737944400000|2025-01-27 02:20:00|39071.4|39021.4|39053.2|39033.2|39073|39037.5|39046.7|39012.6|458
1737944700000|2025-01-27 02:25:00|39053.1|39033.1|39052.1|39032.1|39056.8|39036.8|39045|39025|414
1737945000000|2025-01-27 02:30:00|39054.4|39034.4|39071.7|39021.2|39081.1|39037.2|39046.8|38999.5|416
1737945300000|2025-01-27 02:35:00|39074.3|39021.1|39073.2|39023.2|39081.6|39039.4|39055|39014|372
1737945600000|2025-01-27 02:40:00|39075.2|39025.2|39047.6|39027.6|39078|39043.3|39044.5|39020.5|281
1737945900000|2025-01-27 02:45:00|39047.8|39027.8|39065|38995.2|39076|39037.4|39047.8|38990.6|432
1737946200000|2025-01-27 02:50:00|39065.2|38995.1|39055|39005|39068.4|39010.6|39051.1|38992.9|483
1737946500000|2025-01-27 02:55:00|39055.7|39005.7|39054.9|39004.9|39062|39019.9|39031.9|38998.4|344
1737946800000|2025-01-27 03:00:00|39054.6|39004.6|39051.4|39001.4|39063.1|39023.6|39037.6|38997.5|269
1737947100000|2025-01-27 03:05:00|39044.5|38994.5|39057|39007|39063|39018.4|39034|38994.5|321
1737947400000|2025-01-27 03:10:00|39056.9|39006.9|39041.4|38960.7|39068.2|39023.9|39017.2|38960.7|642
1737947700000|2025-01-27 03:15:00|39041.2|38964.2|39020.4|38966.4|39041.9|38989.4|38987|38936.1|495
1737948000000|2025-01-27 03:20:00|39020.3|38967.8|39010.3|38990.3|39026.6|38994.1|38999.3|38952.7|706
1737948300000|2025-01-27 03:25:00|39008.2|38988.2|39029.6|38955.6|39044.6|38991.8|39000.8|38941.3|679
1737948600000|2025-01-27 03:30:00|39032.7|38956.7|39036.1|38979.3|39041.5|38985|38998.4|38944.9|543
1737948900000|2025-01-27 03:35:00|39038.3|38977.9|39041.2|38987.5|39048.7|39007.8|39019|38976.5|537
1737949200000|2025-01-27 03:40:00|39039.5|38985.5|39045.8|38981.3|39050.5|39003|39020.3|38973|550
1737949500000|2025-01-27 03:45:00|39040.5|38983.8|39053.9|38999.8|39059.1|39000.6|39033.7|38977.4|473
1737949800000|2025-01-27 03:50:00|39058.2|39000.1|39040|38982.6|39068.3|39018.3|39020.5|38967.2|411
1737950100000|2025-01-27 03:55:00|39039.7|38982.9|39023.3|39003.3|39047.7|39007.2|39016.4|38978.8|362
1737950400000|2025-01-27 04:00:00|39022.1|39002.1|39044.2|38994.2|39047.4|39016.8|39020.4|38985.9|309
1737950700000|2025-01-27 04:05:00|39044.3|38994.3|39044.7|38994.7|39049.6|39010|39023.1|38983.8|288
1737951000000|2025-01-27 04:10:00|39044.8|38994.8|39033.2|39013.2|39052.7|39014.9|39028.3|38990.7|267
1737951300000|2025-01-27 04:15:00|39031.5|39011.5|39045.7|38995.7|39052.2|39017.3|39029.6|38994.7|291
1737951600000|2025-01-27 04:20:00|39047.1|38997.1|39051|39001|39052.4|39017.6|39026.4|38991.8|404
1737951900000|2025-01-27 04:25:00|39053.5|39003.5|39047.3|39027.3|39063.1|39033.6|39043.2|39000.9|384
1737952200000|2025-01-27 04:30:00|39044.3|39024.3|39056.4|39036.4|39074.6|39037.8|39044.3|39010.1|389
1737952500000|2025-01-27 04:35:00|39057.1|39037.1|39055|39035|39072.1|39039.6|39048.6|39015.2|361
1737952800000|2025-01-27 04:40:00|39053.3|39033.3|39046.1|39026.1|39070.1|39035.1|39045|39011.5|349
1737953100000|2025-01-27 04:45:00|39046.9|39026.9|39042.2|39022.2|39060.5|39027.7|39036.2|38998.1|367
1737953400000|2025-01-27 04:50:00|39038.9|39018.9|39052.9|39002.9|39060.7|39022.3|39031.9|38995.6|422
1737953700000|2025-01-27 04:55:00|39053.9|39003.1|39055.5|38991.1|39055.8|39019.6|39032.5|38991.1|289
1737954000000|2025-01-27 05:00:00|39058.9|38994.3|39066.1|39016.1|39067.8|39032.8|39044.7|38992.3|263
1737954300000|2025-01-27 05:05:00|39064.7|39014.7|39074.5|39024.5|39075.1|39041.7|39046.4|39014.3|255
1737954600000|2025-01-27 05:10:00|39074.6|39024.6|39061.7|39041.7|39080.9|39044.6|39055.3|39020.8|350
1737954900000|2025-01-27 05:15:00|39059.1|39039.1|39062.7|39042.7|39086.8|39045.4|39058.5|39005.2|232
1737955200000|2025-01-27 05:20:00|39061.8|39041.8|39077.2|39027.2|39079.5|39044.4|39054.9|39021.5|284
1737955500000|2025-01-27 05:25:00|39077|39027|39072|39022|39077.7|39042.9|39052.8|39013.8|379
1737955800000|2025-01-27 05:30:00|39071.7|39021.7|39049.1|39029.1|39073|39036.6|39045.8|39011.3|316
1737956100000|2025-01-27 05:35:00|39049.5|39029.5|39054.1|39034.1|39070.3|39039.2|39048.7|39014.2|257
1737956400000|2025-01-27 05:40:00|39054.2|39034.2|39064.4|39014.4|39072|39034.2|39047.1|39011.7|269
1737956700000|2025-01-27 05:45:00|39062.5|39012.5|39042.7|39022.7|39064.3|39030.5|39038.4|39001.6|283
1737957000000|2025-01-27 05:50:00|39042.8|39022.8|39036.9|39016.9|39044.6|39024.6|39032.8|39012.8|411
1737957300000|2025-01-27 05:55:00|39037|39017|39040.1|39020.1|39046.6|39026.6|39033.8|39013.8|400
1737957600000|2025-01-27 06:00:00|39040.6|39020.6|39044.9|39024.9|39048.8|39028.8|39036.5|39016.5|548
1737957900000|2025-01-27 06:05:00|39044.3|39024.3|39064.4|39014.4|39075.3|39025.6|39034.9|38999.1|396
1737958200000|2025-01-27 06:10:00|39063.7|39013.7|39046.2|39026.2|39069.7|39032.7|39043.7|39010.6|435
1737958500000|2025-01-27 06:15:00|39044.7|39024.7|39058.8|39008.8|39068.7|39027|39041.9|39001.1|266
1737958800000|2025-01-27 06:20:00|39057.6|39007.6|39057.3|39007.3|39062|39028.6|39041.7|39006.1|415
1737959100000|2025-01-27 06:25:00|39058.5|39008.5|39034|39014|39061.1|39024.2|39031.6|38993.3|471
1737959400000|2025-01-27 06:30:00|39035.8|39015.8|39060.5|39010.5|39062.1|39027.4|39032.3|38997.1|401
1737959700000|2025-01-27 06:35:00|39058.5|39008.5|39056|39006|39068.8|39027.8|39040.5|39002.3|378
1737960000000|2025-01-27 06:40:00|39053.9|39003.9|39071.5|39015.9|39071.9|39034.7|39035.3|38999.1|412
1737960300000|2025-01-27 06:45:00|39071.3|39019.3|39081.2|39020.8|39082|39045.2|39053.4|39016.5|441
1737960600000|2025-01-27 06:50:00|39080.3|39016.9|39044|38989.9|39080.3|39025.5|39005.1|38951.7|384
1737960900000|2025-01-27 06:55:00|39044.5|38990.6|39042.8|38991.9|39055.3|38991.9|39036.9|38968.4|218
1737961200000|2025-01-27 07:00:00|39040.5|38989.7|39029.5|39009.5|39046.5|39019.5|38999.3|38961.8|324
1737961500000|2025-01-27 07:05:00|39030.4|39010.4|39065.9|39045.9|39066.7|39046.7|39027|39007|306
1737961800000|2025-01-27 07:10:00|39065.2|39045.2|39084.9|39064.9|39094.8|39074.8|39060.9|39040.9|377
1737962100000|2025-01-27 07:15:00|39084.6|39064.6|39130.5|39110.5|39130.5|39110.5|39084|39064|401
1737962400000|2025-01-27 07:20:00|39132.1|39112.1|39138.4|39118.4|39144|39124|39120.8|39100.8|401
1737962700000|2025-01-27 07:25:00|39137.9|39117.9|39115.3|39095.3|39139.8|39119.8|39113.5|39093.5|377
1737963000000|2025-01-27 07:30:00|39114.7|39094.7|39110.2|39090.2|39124.9|39104.9|39105.5|39085.5|386
1737963300000|2025-01-27 07:35:00|39109.5|39089.5|39107.1|39087.1|39116.1|39096.1|39105.2|39085.2|307
1737963600000|2025-01-27 07:40:00|39107|39087|39094.7|39074.7|39111.7|39091.7|39087.7|39067.7|296
1737963900000|2025-01-27 07:45:00|39097.1|39077.1|39108.1|39088.1|39117.4|39097.4|39093|39073|367
1737964200000|2025-01-27 07:50:00|39107.5|39087.5|39119.3|39099.3|39125.7|39105.7|39107.5|39087.5|328
1737964500000|2025-01-27 07:55:00|39120.1|39100.1|39149.8|39129.8|39149.8|39129.8|39119|39099|438
1737964800000|2025-01-27 08:00:00|39150.3|39130.3|39120.2|39100.2|39160.9|39140.9|39118.4|39098.4|422
1737965100000|2025-01-27 08:05:00|39119.6|39099.6|39114.9|39094.9|39141.8|39109|39112|39082.3|429
1737965400000|2025-01-27 08:10:00|39115.5|39095.5|39097.9|39047.9|39123.3|39103.3|39081.5|39046.1|403
1737965700000|2025-01-27 08:15:00|39097.8|39047.8|39054.1|39034.1|39107.8|39065.3|39052|39032|411
1737966000000|2025-01-27 08:20:00|39054.9|39034.9|39062.2|39042.2|39098.5|39078.5|39039.2|39019.2|368
1737966300000|2025-01-27 08:25:00|39062.4|39042.4|39075.5|39055.5|39076|39056|39054.3|39034.3|324
1737966600000|2025-01-27 08:30:00|39075.9|39055.9|39061.2|39041.2|39083.3|39063.3|39048.8|39028.8|359
1737966900000|2025-01-27 08:35:00|39060.7|39040.7|39031|39011|39061.8|39041.8|39029.4|39009.4|355
1737967200000|2025-01-27 08:40:00|39031.5|39011.5|39008.2|38988.2|39031.7|39011.7|38992.2|38972.2|372
1737967500000|2025-01-27 08:45:00|39007.6|38987.6|39001.5|38981.5|39007.6|38987.6|38991.6|38971.6|300
1737967800000|2025-01-27 08:50:00|39001.4|38981.4|39000.3|38980.3|39022|39002|38994.4|38974.4|307
1737968100000|2025-01-27 08:55:00|39000.2|38980.2|38977.7|38957.7|39000.2|38980.2|38966.6|38946.6|421
1737968400000|2025-01-27 09:00:00|38977.1|38957.1|39024.6|39004.6|39024.6|39004.6|38964.6|38931.3|371
1737968700000|2025-01-27 09:05:00|39025.2|39005.2|39013.4|38993.4|39033.3|39013.3|39001.8|38981.8|405
1737969000000|2025-01-27 09:10:00|39014.7|38994.7|38972.7|38952.7|39014.7|38994.7|38964.2|38944.2|416
1737969300000|2025-01-27 09:15:00|38973.4|38953.4|39016.5|38996.5|39020|39000|38959.9|38939.9|387
1737969600000|2025-01-27 09:20:00|39016|38996|39026.2|39006.2|39043.6|39023.6|39012.3|38992.3|363
1737969900000|2025-01-27 09:25:00|39026.3|39006.3|39000.6|38980.6|39034.4|39014.4|38999.8|38979.8|282
1737970200000|2025-01-27 09:30:00|39000.7|38980.7|39028.5|39008.5|39028.5|39008.5|38991.1|38971.1|306
1737970500000|2025-01-27 09:35:00|39027.9|39007.9|39007.1|38987.1|39029.4|39009.4|39003.9|38983.9|270
1737970800000|2025-01-27 09:40:00|39006.6|38986.6|38992.5|38972.5|39008.5|38988.5|38988.8|38968.8|268
1737971100000|2025-01-27 09:45:00|38992.3|38972.3|39001.5|38981.5|39013.7|38993.7|38991.8|38971.8|230
1737971400000|2025-01-27 09:50:00|39001.1|38981.1|38984.6|38964.6|39012.4|38992.4|38981.4|38961.4|266
1737971700000|2025-01-27 09:55:00|38984.5|38964.5|38979.4|38959.4|38992|38972|38978.1|38958.1|279
1737972000000|2025-01-27 10:00:00|38979.2|38959.2|38940.2|38920.2|38979.4|38959.4|38940.2|38920.2|442
1737972300000|2025-01-27 10:05:00|38939.8|38919.8|38930|38910|38962.7|38942.7|38929.3|38909.3|563
1737972600000|2025-01-27 10:10:00|38930.4|38910.4|38953.2|38933.2|38958.9|38938.9|38930.4|38910.4|445
1737972900000|2025-01-27 10:15:00|38953.1|38933.1|38955.4|38935.4|38957|38937|38934.9|38914.9|355
1737973200000|2025-01-27 10:20:00|38954.3|38934.3|38951.2|38931.2|38962.9|38942.9|38947.2|38927.2|411
1737973500000|2025-01-27 10:25:00|38952.1|38932.1|38956.4|38936.4|38959.5|38939.5|38932.8|38912.8|446
1737973800000|2025-01-27 10:30:00|38957.3|38937.3|38944.6|38924.6|38959.9|38939.9|38935.5|38915.5|360
1737974100000|2025-01-27 10:35:00|38944.7|38924.7|38946.3|38926.3|38955.2|38935.2|38940.6|38920.6|321
1737974400000|2025-01-27 10:40:00|38945.9|38925.9|38923.9|38903.9|38947.7|38927.7|38923.9|38903.9|342
1737974700000|2025-01-27 10:45:00|38924.3|38904.3|38912.1|38892.1|38938.8|38918.8|38911.8|38891.8|333
1737975000000|2025-01-27 10:50:00|38911.7|38891.7|38903.3|38883.3|38925.3|38905.3|38900.3|38880.3|409
1737975300000|2025-01-27 10:55:00|38903.9|38883.9|38911.9|38891.9|38917.6|38897.6|38902.2|38882.2|401
1737975600000|2025-01-27 11:00:00|38911.8|38891.8|38884.5|38864.5|38916.7|38896.7|38877.1|38857.1|339
1737975900000|2025-01-27 11:05:00|38883.7|38863.7|38846.4|38826.4|38884.5|38864.5|38842.1|38822.1|384
1737976200000|2025-01-27 11:10:00|38846.9|38826.9|38845.5|38825.5|38848.5|38828.5|38823.3|38803.3|410
1737976500000|2025-01-27 11:15:00|38846.9|38826.9|38879.1|38859.1|38883.6|38863.6|38840.7|38820.7|439
1737976800000|2025-01-27 11:20:00|38879.6|38859.6|38872.3|38852.3|38881.2|38861.2|38847.1|38827.1|414
1737977100000|2025-01-27 11:25:00|38872.8|38852.8|38881.8|38861.8|38892.9|38872.9|38868.3|38848.3|400
1737977400000|2025-01-27 11:30:00|38877.5|38857.5|38889.5|38869.5|38895.9|38875.9|38863.7|38843.7|404
1737977700000|2025-01-27 11:35:00|38889.1|38869.1|38879.2|38859.2|38898.8|38878.8|38877.1|38857.1|365
1737978000000|2025-01-27 11:40:00|38879.6|38859.6|38888.3|38868.3|38897.5|38877.5|38871.3|38851.3|315
1737978300000|2025-01-27 11:45:00|38888.8|38868.8|38904.1|38884.1|38917|38897|38888.8|38868.8|286
1737978600000|2025-01-27 11:50:00|38904.4|38884.4|38883|38863|38905.4|38885.4|38880.6|38860.6|268
1737978900000|2025-01-27 11:55:00|38882.8|38862.8|38892.2|38872.2|38897.3|38877.3|38879.6|38859.6|288
1737979200000|2025-01-27 12:00:00|38891.5|38871.5|38867.3|38847.3|38891.5|38871.5|38864.2|38844.2|340
1737979500000|2025-01-27 12:05:00|38866.9|38846.9|38882.9|38862.9|38883.4|38863.4|38865.4|38845.4|268
1737979800000|2025-01-27 12:10:00|38883.5|38863.5|38901.8|38881.8|38904.1|38884.1|38883.5|38863.5|389
1737980100000|2025-01-27 12:15:00|38902.2|38882.2|38898.5|38878.5|38910.8|38890.8|38894.5|38874.5|304
1737980400000|2025-01-27 12:20:00|38898.1|38878.1|38904|38884|38904.9|38884.9|38893.2|38873.2|377
1737980700000|2025-01-27 12:25:00|38904.5|38884.5|38891.9|38871.9|38904.7|38884.7|38890.4|38870.4|356
1737981000000|2025-01-27 12:30:00|38891.6|38871.6|38889.2|38869.2|38900.2|38880.2|38888.5|38868.5|393
1737981300000|2025-01-27 12:35:00|38889.6|38869.6|38883.1|38863.1|38893.8|38873.8|38867.5|38847.5|384
1737981600000|2025-01-27 12:40:00|38883.3|38863.3|38885.9|38865.9|38889.6|38869.6|38879.1|38859.1|202
1737981900000|2025-01-27 12:45:00|38885.3|38865.3|38896.3|38876.3|38914.5|38894.5|38885.3|38865.3|301
1737982200000|2025-01-27 12:50:00|38895.8|38875.8|38863.9|38843.9|38899.3|38879.3|38845|38825|346
1737982500000|2025-01-27 12:55:00|38865.5|38845.5|38875.5|38855.5|38875.5|38855.5|38856.9|38836.9|362
1737982800000|2025-01-27 13:00:00|38876|38856|38845.9|38825.9|38893.4|38873.4|38845.4|38825.4|352
1737983100000|2025-01-27 13:05:00|38846.6|38826.6|38830.6|38810.6|38860.3|38840.3|38816.7|38796.7|337
1737983400000|2025-01-27 13:10:00|38831.1|38811.1|38864.6|38844.6|38882.4|38862.4|38828.7|38808.7|392
1737983700000|2025-01-27 13:15:00|38864.3|38844.3|38882.4|38862.4|38894.2|38874.2|38863.1|38843.1|480
1737984000000|2025-01-27 13:20:00|38880.8|38860.8|38915|38895|38916.6|38896.6|38875.5|38855.5|375
1737984300000|2025-01-27 13:25:00|38914.6|38894.6|38906.3|38886.3|38920.5|38900.5|38906.3|38886.3|342
1737984600000|2025-01-27 13:30:00|38905.7|38885.7|38894.6|38874.6|38913|38893|38892.3|38872.3|448
1737984900000|2025-01-27 13:35:00|38894.2|38874.2|38886.2|38866.2|38898.1|38878.1|38880.3|38860.3|300
1737985200000|2025-01-27 13:40:00|38887.5|38867.5|38876.4|38856.4|38895.8|38875.8|38863.8|38843.8|282
1737985500000|2025-01-27 13:45:00|38876.9|38856.9|38872.4|38852.4|38881.7|38861.7|38862.4|38842.4|323
1737985800000|2025-01-27 13:50:00|38873.5|38853.5|38881.7|38861.7|38882.4|38862.4|38851.5|38831.5|292
1737986100000|2025-01-27 13:55:00|38881.5|38861.5|38892.4|38872.4|38895.1|38875.1|38879.4|38859.4|306
1737986400000|2025-01-27 14:00:00|38892.9|38872.9|38910.3|38890.3|38911.5|38891.5|38882.4|38862.4|386
1737986700000|2025-01-27 14:05:00|38909.8|38889.8|38881.4|38861.4|38909.8|38889.8|38877.6|38857.6|340
1737987000000|2025-01-27 14:10:00|38880.7|38860.7|38898.2|38878.2|38898.2|38878.2|38876.4|38856.4|372
1737987300000|2025-01-27 14:15:00|38897.8|38877.8|38887|38867|38901.1|38881.1|38884.4|38864.4|349
1737987600000|2025-01-27 14:20:00|38886.8|38866.8|38902.9|38882.9|38907.5|38887.5|38877.8|38857.8|379
1737987900000|2025-01-27 14:25:00|38902.5|38882.5|38901.8|38881.8|38909|38889|38896.4|38876.4|446
1737988200000|2025-01-27 14:30:00|38902.2|38882.2|38903.4|38883.4|38914.8|38894.8|38886.9|38866.9|554
1737988500000|2025-01-27 14:35:00|38903.1|38883.1|38912|38892|38916.1|38896.1|38900.5|38880.5|399
1737988800000|2025-01-27 14:40:00|38911.7|38891.7|38914.7|38894.7|38915.9|38895.9|38888.8|38868.8|442
1737989100000|2025-01-27 14:45:00|38912.6|38892.6|38894.8|38874.8|38912.6|38892.6|38869.9|38849.9|427
1737989400000|2025-01-27 14:50:00|38895.4|38875.4|38930.7|38910.7|38932.2|38912.2|38883.6|38863.6|309
1737989700000|2025-01-27 14:55:00|38930.9|38910.9|38929.9|38909.9|38940.2|38920.2|38927|38907|351
1737990000000|2025-01-27 15:00:00|38929.8|38909.8|38952|38932|38952|38932|38928.2|38908.2|327
1737990300000|2025-01-27 15:05:00|38951.5|38931.5|38941.1|38921.1|38955.3|38935.3|38940.8|38920.8|288
1737990600000|2025-01-27 15:10:00|38940.8|38920.8|38944.2|38924.2|38945.1|38925.1|38926.2|38906.2|314
1737990900000|2025-01-27 15:15:00|38944.6|38924.6|38938.5|38918.5|38954.1|38934.1|38926.5|38906.5|335
1737991200000|2025-01-27 15:20:00|38938|38918|38936.4|38916.4|38948.8|38928.8|38931.4|38911.4|380
1737991500000|2025-01-27 15:25:00|38936.8|38916.8|38964.8|38944.8|38965.4|38945.4|38935.4|38915.4|369
1737991800000|2025-01-27 15:30:00|38964.9|38944.9|38977.5|38957.5|38981.3|38961.3|38962.9|38942.9|329
1737992100000|2025-01-27 15:35:00|38978.3|38958.3|38981.8|38961.8|38986.4|38966.4|38973.2|38953.2|309
1737992400000|2025-01-27 15:40:00|38982.4|38962.4|38993.9|38973.9|39000.9|38980.9|38981.2|38961.2|332
1737992700000|2025-01-27 15:45:00|38993.3|38973.3|38979.2|38959.2|38994.5|38974.5|38973.8|38953.8|369
1737993000000|2025-01-27 15:50:00|38978.5|38958.5|38976.1|38956.1|38991.1|38971.1|38975.5|38955.5|327
1737993300000|2025-01-27 15:55:00|38976.6|38956.6|38950.3|38930.3|38980.1|38960.1|38945.4|38925.4|396
1737993600000|2025-01-27 16:00:00|38947.9|38927.9|38936.7|38916.7|38958.3|38938.3|38929.8|38909.8|364
1737993900000|2025-01-27 16:05:00|38937.2|38917.2|38932.2|38912.2|38943.3|38923.3|38924.4|38904.4|321
1737994200000|2025-01-27 16:10:00|38931.6|38911.6|38925.7|38905.7|38931.6|38911.6|38918|38898|354
1737994500000|2025-01-27 16:15:00|38925.2|38905.2|38928.3|38908.3|38928.8|38908.8|38912.8|38892.8|393
1737994800000|2025-01-27 16:20:00|38928.6|38908.6|38934|38914|38937.6|38917.6|38924.1|38904.1|453
1737995100000|2025-01-27 16:25:00|38933.4|38913.4|38918.5|38898.5|38939.2|38919.2|38912.3|38892.3|475
1737995400000|2025-01-27 16:30:00|38918.1|38898.1|38935|38915|38944.4|38924.4|38917.1|38897.1|373
1737995700000|2025-01-27 16:35:00|38934.5|38914.5|38962.3|38942.3|38965.4|38945.4|38926.9|38906.9|454
1737996000000|2025-01-27 16:40:00|38962|38942|38959.2|38939.2|38962.1|38942.1|38942.2|38922.2|338
1737996300000|2025-01-27 16:45:00|38958.7|38938.7|38966.4|38946.4|38967.7|38947.7|38944|38924|507
1737996600000|2025-01-27 16:50:00|38965.6|38945.6|38938.5|38918.5|38966.7|38946.7|38926.8|38906.8|442
1737996900000|2025-01-27 16:55:00|38937.9|38917.9|38958.7|38938.7|38961.9|38941.9|38937|38917|446
1737997200000|2025-01-27 17:00:00|38959.4|38939.4|38964.2|38944.2|38965.4|38945.4|38951.6|38931.6|518
1737997500000|2025-01-27 17:05:00|38963.4|38943.4|38983.7|38963.7|38990.7|38970.7|38962.5|38942.5|584
1737997800000|2025-01-27 17:10:00|38983.1|38963.1|38986.3|38966.3|38988.2|38968.2|38971.2|38951.2|530
1737998100000|2025-01-27 17:15:00|38987.4|38967.4|38967.6|38947.6|38989.4|38969.4|38956.1|38936.1|485
1737998400000|2025-01-27 17:20:00|38967.1|38947.1|38940.9|38920.9|38975.7|38955.7|38940.3|38920.3|493
1737998700000|2025-01-27 17:25:00|38940.3|38920.3|38956.2|38936.2|38958.3|38938.3|38932.2|38912.2|870
1737999000000|2025-01-27 17:30:00|38957|38937|38954|38934|38961.4|38941.4|38949.7|38929.7|767
1737999300000|2025-01-27 17:35:00|38953.2|38933.2|38957.7|38937.7|38971.1|38951.1|38950|38930|875
1737999600000|2025-01-27 17:40:00|38959.1|38939.1|38965.8|38945.8|38967.7|38947.7|38951.5|38931.5|678
1737999900000|2025-01-27 17:45:00|38965|38945|38946.1|38926.1|38967.1|38947.1|38932.9|38912.9|527
1738000200000|2025-01-27 17:50:00|38943.6|38923.6|38954.8|38934.8|38962.1|38942.1|38942.5|38922.5|642
1738000500000|2025-01-27 17:55:00|38954.2|38934.2|38965.7|38945.7|38968.4|38948.4|38945.3|38925.3|852
1738000800000|2025-01-27 18:00:00|38966.2|38946.2|38955|38935|38978.5|38958.5|38954.8|38934.8|691
1738001100000|2025-01-27 18:05:00|38954.9|38934.9|38944.5|38924.5|38959|38939|38939.3|38919.3|710
1738001400000|2025-01-27 18:10:00|38943.3|38923.3|38957.2|38937.2|38961.3|38941.3|38934.3|38914.3|599
1738001700000|2025-01-27 18:15:00|38958.3|38938.3|38965.1|38945.1|38973.7|38953.7|38955.8|38935.8|558
1738002000000|2025-01-27 18:20:00|38965.7|38945.7|38969.8|38949.8|38971.3|38951.3|38957.9|38937.9|439
1738002300000|2025-01-27 18:25:00|38969|38949|38975.4|38955.4|38975.4|38955.4|38961.5|38941.5|417
1738002600000|2025-01-27 18:30:00|38976.5|38956.5|38987.3|38967.3|38993.9|38973.9|38970.3|38950.3|492
1738002900000|2025-01-27 18:35:00|38986.5|38966.5|38972.2|38952.2|38989.7|38969.7|38969.3|38949.3|495
1738003200000|2025-01-27 18:40:00|38972.3|38952.3|38962.5|38942.5|38974|38954|38957.7|38937.7|522
1738003500000|2025-01-27 18:45:00|38960.9|38940.9|38959.8|38939.8|38967.6|38947.6|38947.9|38927.9|431
1738003800000|2025-01-27 18:50:00|38958.8|38938.8|38968.7|38948.7|38970.3|38950.3|38957.4|38937.4|388
1738004100000|2025-01-27 18:55:00|38968.6|38948.6|38964.5|38944.5|38973.9|38953.9|38960.8|38940.8|534
1738004400000|2025-01-27 19:00:00|38964.4|38944.4|38973|38953|38981.4|38961.4|38962.1|38942.1|594
1738004700000|2025-01-27 19:05:00|38972.1|38952.1|38982.9|38962.9|38990.1|38970.1|38967.5|38947.5|379
1738005000000|2025-01-27 19:10:00|38982.4|38962.4|38985.1|38965.1|38985.7|38965.7|38973.6|38953.6|331
1738005300000|2025-01-27 19:15:00|38985.6|38965.6|38973.6|38953.6|38986.5|38966.5|38960.7|38940.7|286
1738005600000|2025-01-27 19:20:00|38973.5|38953.5|38969.6|38949.6|38978.5|38958.5|38961.5|38941.5|480
1738005900000|2025-01-27 19:25:00|38970.3|38950.3|38954.7|38934.7|38971.3|38951.3|38951.2|38931.2|631
1738006200000|2025-01-27 19:30:00|38953.9|38933.9|38949|38929|38958.3|38938.3|38944.4|38924.4|353
1738006500000|2025-01-27 19:35:00|38948.9|38928.9|38950.9|38930.9|38958.2|38938.2|38945.8|38925.8|385
1738006800000|2025-01-27 19:40:00|38950.6|38930.6|38946.6|38926.6|38967.9|38947.9|38941.6|38921.6|352
1738007100000|2025-01-27 19:45:00|38945.6|38925.6|38941.7|38921.7|38951.7|38931.7|38938.8|38918.8|355
1738007400000|2025-01-27 19:50:00|38942.9|38922.9|38955.4|38935.4|38962.1|38942.1|38941.4|38921.4|460
1738007700000|2025-01-27 19:55:00|38956.5|38936.5|38950.1|38930.1|38962.6|38942.6|38948.9|38928.9|365
1738008000000|2025-01-27 20:00:00|38949|38929|38961.6|38941.6|38963.1|38943.1|38946|38926|253
1738008300000|2025-01-27 20:05:00|38961.7|38941.7|38966.1|38946.1|38966.7|38946.7|38955.9|38935.9|254
1738008600000|2025-01-27 20:10:00|38965.3|38945.3|38948.9|38928.9|38965.7|38945.7|38948.6|38928.6|248
1738008900000|2025-01-27 20:15:00|38949.9|38929.9|38951|38931|38954.7|38934.7|38945.2|38925.2|298
1738009200000|2025-01-27 20:20:00|38950.7|38930.7|38947.6|38927.6|38957|38937|38946.7|38926.7|192
1738009500000|2025-01-27 20:25:00|38947.9|38927.9|38949.9|38929.9|38954.7|38934.7|38947.3|38927.3|187
1738009800000|2025-01-27 20:30:00|38948|38928|38951.7|38931.7|38956.7|38936.7|38947.7|38927.7|175
1738010100000|2025-01-27 20:35:00|38953.1|38933.1|38942.8|38922.8|38953.1|38933.1|38941.2|38921.2|163
1738010400000|2025-01-27 20:40:00|38941.6|38921.6|38936.1|38916.1|38945.9|38925.9|38936.1|38916.1|148
1738010700000|2025-01-27 20:45:00|38935.8|38915.8|38946.9|38926.9|38952.7|38932.7|38934.9|38914.9|172
1738011000000|2025-01-27 20:50:00|38947.7|38927.7|38954.1|38934.1|38956.2|38936.2|38943.7|38923.7|262
1738011300000|2025-01-27 20:55:00|38953.9|38933.9|38948.6|38928.6|38960.1|38940.1|38947.7|38927.7|318
1738011600000|2025-01-27 21:00:00|38949|38929|38945.2|38925.2|38961.3|38941.3|38943|38923|274
1738011900000|2025-01-27 21:05:00|38944.3|38924.3|38944.6|38924.6|38950.4|38930.4|38940.4|38920.4|132
1738012200000|2025-01-27 21:10:00|38944.5|38924.5|38941|38921|38946.4|38926.4|38938.9|38918.9|88
1738012500000|2025-01-27 21:15:00|38941.2|38921.2|38939.9|38919.9|38944.2|38924.2|38938.4|38918.4|84
1738012800000|2025-01-27 21:20:00|38939.8|38919.8|38934.4|38914.4|38941.9|38921.9|38934.4|38914.4|57
1738013100000|2025-01-27 21:25:00|38934.3|38914.3|38941.4|38921.4|38942.9|38922.9|38934.1|38914.1|85
1738013400000|2025-01-27 21:30:00|38941.3|38921.3|38934.9|38914.9|38943.3|38923.3|38924.8|38904.8|163
1738013700000|2025-01-27 21:35:00|38933.4|38913.4|38933.8|38913.8|38938.8|38918.8|38931.7|38911.7|109
1738014000000|2025-01-27 21:40:00|38934.8|38914.8|38976.5|38879.8|38976.5|38919.3|38934|38879.7|81
1738014300000|2025-01-27 21:45:00|38952.1|38902.1|38953.2|38897.3|38973.7|38904|38950.7|38871.5|126
1738014600000|2025-01-27 21:50:00|38955.5|38899.7|38956.4|38898.1|38996.8|38910.1|38953.2|38871.1|316
1738014900000|2025-01-27 21:55:00|38959.3|38901|38982|38862|38992.1|38901|38936.6|38828.7|304
1738015200000|2025-01-27 22:00:00|38982.7|38862.7|38980.5|38860.5|38982.7|38862.7|38969.2|38849.2|5
1738015500000|2025-01-27 22:05:00|38979.3|38859.3|38978.4|38858.4|38979.3|38859.3|38978.4|38858.4|2
1738015800000|2025-01-27 22:10:00|38977.3|38857.3|38970.8|38850.8|38980.9|38860.9|38970.8|38850.8|28
1738016100000|2025-01-27 22:15:00|38972.7|38852.7|38978.2|38858.2|38979.2|38859.2|38970.3|38850.3|32
1738016400000|2025-01-27 22:20:00|38979.2|38859.2|38981.3|38861.3|38981.7|38861.7|38975.1|38855.1|302
1738016700000|2025-01-27 22:25:00|38981.5|38861.5|38977.6|38857.6|38981.8|38861.8|38975.8|38855.8|53
1738017000000|2025-01-27 22:30:00|38976.2|38856.2|38972.4|38852.4|38977|38857|38971.7|38851.7|65
1738017300000|2025-01-27 22:35:00|38971.6|38851.6|38970.1|38850.1|38973.2|38853.2|38970.1|38850.1|89
1738017600000|2025-01-27 22:40:00|38973|38853|38973.4|38853.4|38975|38855|38970.1|38850.1|34
1738017900000|2025-01-27 22:45:00|38972.9|38852.9|38958.3|38838.3|38973.4|38853.4|38957|38837|48
1738018200000|2025-01-27 22:50:00|38957.7|38837.7|38963.5|38843.5|38972.5|38852.5|38957.6|38837.6|125
1738018500000|2025-01-27 22:55:00|38963.4|38843.4|38977|38857|38978.5|38858.5|38959.8|38839.8|127
1738018800000|2025-01-27 23:00:00|38980.5|38860.5|39016.5|38896.5|39022.9|38902.9|38977.9|38857.9|180
1738019100000|2025-01-27 23:05:00|39016.6|38896.6|39015.6|38895.6|39018.2|38898.2|39010|38890|106
1738019400000|2025-01-27 23:10:00|39015|38895|39022.2|38902.2|39029.4|38909.4|39015|38895|186
1738019700000|2025-01-27 23:15:00|39022.3|38902.3|39050.8|38930.8|39062.3|38945.7|39022.3|38902.3|216
1738020000000|2025-01-27 23:20:00|39051.2|38931.2|39126.7|39006.7|39129.1|39009.1|39035.5|38931.2|246
1738020300000|2025-01-27 23:25:00|39126.2|39006.2|39134.5|39014.5|39163.1|39043.1|39113.7|38993.7|290
1738020600000|2025-01-27 23:30:00|39143.9|39023.9|39197.9|39077.9|39204.8|39084.8|39112.9|38992.9|208
1738020900000|2025-01-27 23:35:00|39203.5|39083.5|39213|39093|39216.3|39096.3|39138.5|39018.5|219
1738021200000|2025-01-27 23:40:00|39212.4|39092.4|39177|39057|39212.6|39092.6|39164.7|39044.7|141
1738021500000|2025-01-27 23:45:00|39176.6|39056.6|39234.8|39114.8|39245.5|39125.5|39171|39051|159
1738021800000|2025-01-27 23:50:00|39217.8|39097.8|39158.9|39038.9|39234.1|39114.1|39136.2|39016.2|226
1738022100000|2025-01-27 23:55:00|39159.4|39039.4|39193.3|39073.3|39193.3|39073.3|39149.3|39029.3|168
1738022400000|2025-01-28 00:00:00|39188.8|39068.8|39152.1|39032.1|39200.4|39080.4|39150.6|39030.6|227
1738022700000|2025-01-28 00:05:00|39152.6|39032.6|39159|39039|39177.1|39057.1|39149.1|39029.1|186
1738023000000|2025-01-28 00:10:00|39159.8|39039.8|39162.7|39042.7|39184.8|39064.8|39148.5|39028.5|163
1738023300000|2025-01-28 00:15:00|39168.5|39048.5|39145.8|39025.8|39171|39051|39140.5|39020.5|170
1738023600000|2025-01-28 00:20:00|39146.6|39026.6|39178.8|39058.8|39199|39079|39146.6|39026.6|184
1738023900000|2025-01-28 00:25:00|39178.6|39058.6|39155|39035|39213.4|39093.4|39150.9|39030.9|220
1738024200000|2025-01-28 00:30:00|39154.8|39034.8|39160.9|39041.7|39176.5|39056.5|39136.4|39016.4|133
1738024500000|2025-01-28 00:35:00|39145.4|39056.7|39155.3|39035.3|39176.7|39056.7|39135.2|39015.2|125
1738024800000|2025-01-28 00:40:00|39154.8|39034.8|39144.2|39024.2|39169.5|39049.5|39129.6|39009.6|135
1738025100000|2025-01-28 00:45:00|39137.3|39020.5|39145.1|39025.1|39157.7|39038.4|39137.3|39020.5|122
1738025400000|2025-01-28 00:50:00|39145|39025|39156.2|39036.2|39158.5|39038.5|39136.8|39016.8|125
1738025700000|2025-01-28 00:55:00|39160.4|39040.4|39151.3|39031.3|39167|39054.5|39140.4|39020.4|134
1738026000000|2025-01-28 01:00:00|39147.6|39027.6|39128.9|39008.9|39167.7|39047.9|39122.3|39005.3|159
1738026300000|2025-01-28 01:05:00|39129|39009|39128.7|39008.7|39134.9|39014.9|39120.6|39000.6|123
1738026600000|2025-01-28 01:10:00|39129.7|39009.7|39151.3|39034.7|39151.4|39044|39118.2|38998.2|109
1738026900000|2025-01-28 01:15:00|39150.4|39034.8|39149.1|39045.2|39155.5|39048.9|39142.4|39030.9|130
1738027200000|2025-01-28 01:20:00|39149|39042.2|39148.7|39045|39153.6|39049.7|39144.1|39034.2|140
1738027500000|2025-01-28 01:25:00|39149.4|39045.7|39143.7|39042.7|39156.8|39048.7|39143.3|39032.2|119
1738027800000|2025-01-28 01:30:00|39145.7|39042.8|39159.8|39060.2|39161.1|39061.5|39142.6|39035.2|145
1738028100000|2025-01-28 01:35:00|39159.6|39060|39159.1|39071.3|39179|39075.9|39154.7|39053.8|123
1738028400000|2025-01-28 01:40:00|39159.3|39071.5|39171.9|39083.7|39187.5|39085.8|39159.3|39058.6|121
1738028700000|2025-01-28 01:45:00|39171.8|39083.5|39189.9|39074|39193.3|39093.5|39171.2|39068.8|127
1738029000000|2025-01-28 01:50:00|39189.8|39074.4|39154.4|39104.4|39190.1|39105.8|39145.8|39073.5|174
1738029300000|2025-01-28 01:55:00|39154.9|39104.9|39193.6|39127.4|39247.7|39138.8|39140.2|39084|260
1738029600000|2025-01-28 02:00:00|39197.3|39128.4|39226.4|39149.5|39227.1|39151.7|39173.9|39080.1|584
1738029900000|2025-01-28 02:05:00|39229.8|39151.2|39205.4|39118|39242|39174.1|39201|39109.4|386
1738030200000|2025-01-28 02:10:00|39204.5|39116.3|39224.6|39129.7|39233.1|39140.9|39188.7|39097.8|427
1738030500000|2025-01-28 02:15:00|39224.1|39136.9|39200.4|39122.2|39231.5|39149.7|39196.5|39104.6|375
1738030800000|2025-01-28 02:20:00|39200.9|39123.1|39194.1|39112.2|39208.3|39132.1|39189.1|39092.1|358
1738031100000|2025-01-28 02:25:00|39197.2|39112.1|39199|39112.6|39207.7|39127.7|39189|39089.1|341
1738031400000|2025-01-28 02:30:00|39197.7|39107.6|39191.8|39118.9|39204.5|39126.2|39189|39094.4|273
1738031700000|2025-01-28 02:35:00|39190.1|39110.6|39203.6|39142.6|39205.5|39146.2|39189.3|39099|290
1738032000000|2025-01-28 02:40:00|39204.6|39142.2|39213.7|39154.8|39215.5|39161.2|39199.8|39139.9|184
1738032300000|2025-01-28 02:45:00|39213.4|39154.9|39219.3|39164.2|39245.5|39172.8|39208.2|39133.9|143
1738032600000|2025-01-28 02:50:00|39220.6|39162|39211.4|39158.2|39230.3|39194.8|39209.2|39155.9|144
1738032900000|2025-01-28 02:55:00|39211.6|39158.5|39211.1|39153.4|39211.7|39161.7|39198.2|39140.6|144
1738033200000|2025-01-28 03:00:00|39211.5|39155.7|39245.4|39134.1|39245.4|39175.7|39194|39120|154
1738033500000|2025-01-28 03:05:00|39245.6|39133.9|39256.8|39136.8|39264.3|39179.1|39219|39126.7|176
1738033800000|2025-01-28 03:10:00|39256.5|39136.5|39251.7|39150.1|39271.3|39188.3|39226.7|39135|161
1738034100000|2025-01-28 03:15:00|39249.3|39147.5|39238.8|39168.2|39253|39180|39231|39140.5|155
1738034400000|2025-01-28 03:20:00|39240.3|39164.6|39239.6|39178|39250.9|39188.7|39225.7|39161.1|158
1738034700000|2025-01-28 03:25:00|39239.7|39176.7|39226.9|39151.1|39245.7|39178.7|39218.2|39147.2|151
1738035000000|2025-01-28 03:30:00|39225.1|39151.2|39231.1|39163|39233.7|39172.6|39211.2|39145.9|146
1738035300000|2025-01-28 03:35:00|39230.8|39168.6|39236.1|39168.1|39238.5|39177.9|39223.6|39162.2|150
1738035600000|2025-01-28 03:40:00|39235.1|39167.9|39227.2|39177.2|39239.7|39196.8|39212.6|39167.7|136
1738035900000|2025-01-28 03:45:00|39227.5|39177.5|39237.5|39175.2|39245.6|39184.3|39224.8|39164.3|139
1738036200000|2025-01-28 03:50:00|39239.1|39175.6|39231.1|39179.8|39243.1|39184.6|39225.1|39166.3|155
1738036500000|2025-01-28 03:55:00|39235.2|39185.2|39253|39186.2|39253|39194.9|39232.6|39172.7|151
1738036800000|2025-01-28 04:00:00|39252.8|39186.3|39246.2|39196.2|39259.3|39201|39243.7|39183.6|156
1738037100000|2025-01-28 04:05:00|39246.4|39196.4|39256.9|39189.6|39257.5|39213.7|39233.7|39186.4|179
1738037400000|2025-01-28 04:10:00|39257.3|39189.1|39235.3|39215.3|39259.1|39217.7|39233|39187.8|138
1738037700000|2025-01-28 04:15:00|39233.4|39213.4|39249.4|39199.4|39252.7|39215.3|39233|39193.8|102
1738038000000|2025-01-28 04:20:00|39249.1|39199.1|39253.8|39203.8|39254.4|39204.4|39245.3|39193.7|120
1738038300000|2025-01-28 04:25:00|39254.4|39204.4|39263.4|39203.4|39263.6|39210.7|39252.1|39202.1|113
1738038600000|2025-01-28 04:30:00|39266.4|39206.4|39264.5|39214.5|39269.3|39215.9|39257.8|39201.2|151
1738038900000|2025-01-28 04:35:00|39264.9|39214.9|39276.9|39218.1|39277.5|39219|39262.5|39207.7|107
1738039200000|2025-01-28 04:40:00|39276.8|39217.7|39264.7|39214.7|39276.8|39222|39258.5|39208.5|118
1738039500000|2025-01-28 04:45:00|39264.6|39214.6|39260.7|39210.7|39265.2|39222.4|39242.3|39207.1|118
1738039800000|2025-01-28 04:50:00|39260.8|39210.8|39246.7|39196.7|39261.8|39211.4|39244.3|39194.3|129
1738040100000|2025-01-28 04:55:00|39246.8|39196.8|39242.4|39192.4|39249.6|39197.9|39237.6|39187.6|121
1738040400000|2025-01-28 05:00:00|39242.1|39192.1|39240.1|39190.1|39244.4|39194.1|39235.6|39182.8|217
1738040700000|2025-01-28 05:05:00|39240|39190|39238.2|39188.2|39242.2|39207.6|39223.9|39187.9|133
1738041000000|2025-01-28 05:10:00|39240.1|39190.1|39234.7|39184.7|39242.4|39191.6|39227.9|39177.9|129
1738041300000|2025-01-28 05:15:00|39235|39185|39219.1|39199.1|39240.2|39202.8|39218.8|39184.4|86
1738041600000|2025-01-28 05:20:00|39218.8|39198.8|39225.5|39175.5|39229.1|39200.3|39206.6|39170.5|108
1738041900000|2025-01-28 05:25:00|39226|39176|39222.9|39172.9|39229.3|39179.3|39220.2|39170.2|122
1738042200000|2025-01-28 05:30:00|39222|39172|39220.5|39170.5|39224.2|39186.9|39200.6|39165|140
1738042500000|2025-01-28 05:35:00|39220.3|39170.3|39221.7|39171.7|39222.8|39186.3|39201.3|39164.5|184
1738042800000|2025-01-28 05:40:00|39221.8|39171.8|39208.8|39188.8|39225.6|39190.3|39204.9|39169.5|165
1738043100000|2025-01-28 05:45:00|39208.9|39188.9|39221|39171|39225|39188.9|39207.7|39166.8|164
1738043400000|2025-01-28 05:50:00|39221.9|39171.9|39224.1|39164.3|39224.4|39174.4|39219.2|39163|190
1738043700000|2025-01-28 05:55:00|39225.6|39163.9|39208|39188|39226.5|39188.6|39207.9|39163.6|149
1738044000000|2025-01-28 06:00:00|39222|39172|39213.4|39163.4|39246.9|39189.3|39200.8|39150.8|266
1738044300000|2025-01-28 06:05:00|39213.3|39163.3|39180.7|39160.7|39217.2|39167.2|39180.7|39145|268
1738044600000|2025-01-28 06:10:00|39180.5|39160.5|39174.6|39154.6|39187|39167|39174.6|39154.6|128
1738044900000|2025-01-28 06:15:00|39174.9|39154.9|39170.6|39150.6|39228|39158.3|39169.9|39107.5|115
1738045200000|2025-01-28 06:20:00|39172.1|39152.1|39191.8|39141.8|39195.3|39160|39169.3|39135.4|222
1738045500000|2025-01-28 06:25:00|39194.2|39144.2|39173.6|39153.6|39198.2|39156.7|39170.1|39136.1|294
1738045800000|2025-01-28 06:30:00|39172.5|39152.5|39177.8|39157.8|39189.7|39159.3|39170.7|39127.7|181
1738046100000|2025-01-28 06:35:00|39177.7|39157.7|39203.3|39144.7|39203.3|39159.1|39175.9|39142.5|115
1738046400000|2025-01-28 06:40:00|39202.8|39147|39205.5|39147.5|39208.9|39153.3|39197.5|39140.1|134
1738046700000|2025-01-28 06:45:00|39201.4|39149.9|39222.2|39168.7|39227.2|39177|39201.4|39146|215
1738047000000|2025-01-28 06:50:00|39221.7|39164.7|39223.7|39170.4|39224.6|39184.1|39201.9|39160.2|134
1738047300000|2025-01-28 06:55:00|39223.6|39167.6|39209.3|39159.3|39224|39170.6|39206.9|39155.5|147
1738047600000|2025-01-28 07:00:00|39210.8|39160.8|39201.9|39181.9|39214.6|39194.6|39191.2|39156.3|259
1738047900000|2025-01-28 07:05:00|39202.8|39182.8|39177.1|39157.1|39202.8|39182.8|39168|39148|229
1738048200000|2025-01-28 07:10:00|39177.8|39157.8|39184|39164|39192.3|39172.3|39162.9|39142.9|202
1738048500000|2025-01-28 07:15:00|39183.3|39163.3|39187.5|39167.5|39191.8|39171.8|39181.4|39161.4|217
1738048800000|2025-01-28 07:20:00|39188|39168|39201|39181|39216.9|39196.9|39181.4|39161.4|248
1738049100000|2025-01-28 07:25:00|39201.7|39181.7|39186.7|39166.7|39211|39191|39185.9|39165.9|261
1738049400000|2025-01-28 07:30:00|39186.3|39166.3|39199.3|39179.3|39212.5|39192.5|39184.6|39164.6|215
1738049700000|2025-01-28 07:35:00|39199.2|39179.2|39227.2|39207.2|39227.2|39207.2|39194.6|39174.6|179
1738050000000|2025-01-28 07:40:00|39227.1|39207.1|39223.5|39203.5|39236.3|39216.3|39220.2|39200.2|214
1738050300000|2025-01-28 07:45:00|39223|39203|39227.1|39207.1|39240.4|39220.4|39214.8|39194.8|206
1738050600000|2025-01-28 07:50:00|39227.8|39207.8|39231.9|39211.9|39240.8|39220.8|39227.8|39207.8|193
1738050900000|2025-01-28 07:55:00|39232.5|39212.5|39208.1|39188.1|39233.2|39213.2|39200.6|39180.6|267
1738051200000|2025-01-28 08:00:00|39207.4|39187.4|39213.7|39193.7|39219.5|39199.5|39199.4|39179.4|280
1738051500000|2025-01-28 08:05:00|39215.5|39195.5|39227.6|39207.6|39234.2|39214.2|39212.3|39192.3|262
1738051800000|2025-01-28 08:10:00|39228|39208|39232.8|39212.8|39243.8|39223.8|39228|39208|286
1738052100000|2025-01-28 08:15:00|39230.7|39210.7|39217|39197|39233.5|39213.5|39206.1|39186.1|322
1738052400000|2025-01-28 08:20:00|39217.2|39197.2|39229.8|39209.8|39236.9|39216.9|39211.6|39191.6|273
1738052700000|2025-01-28 08:25:00|39230.3|39210.3|39239.2|39219.2|39239.4|39219.4|39222.1|39202.1|255
1738053000000|2025-01-28 08:30:00|39239.3|39219.3|39217.3|39197.3|39248.5|39228.5|39215.2|39195.2|288
1738053300000|2025-01-28 08:35:00|39217.6|39197.6|39172.6|39152.6|39223.8|39203.8|39132.6|39112.6|419
1738053600000|2025-01-28 08:40:00|39172.5|39152.5|39152.4|39132.4|39180|39160|39138.7|39118.7|275
1738053900000|2025-01-28 08:45:00|39153.1|39133.1|39164.4|39144.4|39174.4|39154.4|39153.1|39133.1|349
1738054200000|2025-01-28 08:50:00|39163.7|39143.7|39188.4|39168.4|39188.5|39168.5|39157|39137|251
1738054500000|2025-01-28 08:55:00|39189.3|39169.3|39183.1|39163.1|39213.4|39193.4|39174.6|39154.6|283
1738054800000|2025-01-28 09:00:00|39183.2|39163.2|39181|39161|39192.8|39172.8|39173.1|39153.1|313
1738055100000|2025-01-28 09:05:00|39182.2|39162.2|39144.6|39124.6|39183.7|39163.7|39139.8|39119.8|360
1738055400000|2025-01-28 09:10:00|39144.5|39124.5|39131.1|39111.1|39146.3|39126.3|39127.9|39107.9|291
1738055700000|2025-01-28 09:15:00|39130.6|39110.6|39119.5|39099.5|39132.8|39112.8|39110.8|39090.8|285
1738056000000|2025-01-28 09:20:00|39120.3|39100.3|39125.4|39105.4|39125.4|39105.4|39116|39096|247
1738056300000|2025-01-28 09:25:00|39124.9|39104.9|39072.3|39052.3|39124.9|39104.9|39069.4|39049.4|336
1738056600000|2025-01-28 09:30:00|39072.8|39052.8|39090.6|39070.6|39091.1|39071.1|39063.1|39043.1|328
1738056900000|2025-01-28 09:35:00|39091.1|39071.1|39113.1|39093.1|39116.9|39096.9|39087.7|39067.7|315
1738057200000|2025-01-28 09:40:00|39114|39094|39132.9|39112.9|39133.5|39113.5|39111.2|39091.2|276
1738057500000|2025-01-28 09:45:00|39133.3|39113.3|39167.4|39147.4|39169.9|39149.9|39131.7|39111.7|285
1738057800000|2025-01-28 09:50:00|39167.5|39147.5|39182.5|39162.5|39192.9|39172.9|39165.1|39145.1|274
1738058100000|2025-01-28 09:55:00|39183.3|39163.3|39207.1|39187.1|39211.4|39191.4|39183.1|39163.1|529
1738058400000|2025-01-28 10:00:00|39206.8|39186.8|39184.5|39164.5|39206.8|39186.8|39170.8|39150.8|349
1738058700000|2025-01-28 10:05:00|39185.3|39165.3|39194.9|39174.9|39203.7|39183.7|39183.6|39163.6|274
1738059000000|2025-01-28 10:10:00|39194.6|39174.6|39187.6|39167.6|39196.8|39176.8|39175|39155|236
1738059300000|2025-01-28 10:15:00|39187.5|39167.5|39201.2|39181.2|39203.5|39183.5|39176.4|39156.4|184
1738059600000|2025-01-28 10:20:00|39201.3|39181.3|39200.3|39180.3|39208.8|39188.8|39198.6|39178.6|186
1738059900000|2025-01-28 10:25:00|39200.8|39180.8|39186.4|39166.4|39205.6|39185.6|39179|39159|237
1738060200000|2025-01-28 10:30:00|39186.1|39166.1|39157.1|39137.1|39191|39171|39157.1|39137.1|224
1738060500000|2025-01-28 10:35:00|39157.4|39137.4|39158.8|39138.8|39165.2|39145.2|39152.5|39132.5|157
1738060800000|2025-01-28 10:40:00|39159.6|39139.6|39160.1|39140.1|39173.3|39153.3|39151.5|39131.5|205
1738061100000|2025-01-28 10:45:00|39160.6|39140.6|39169.2|39149.2|39178.1|39158.1|39159.8|39139.8|242
1738061400000|2025-01-28 10:50:00|39169.5|39149.5|39197.9|39177.9|39201.3|39181.3|39164.3|39144.3|255
1738061700000|2025-01-28 10:55:00|39197.8|39177.8|39202.1|39182.1|39205.2|39185.2|39193.7|39173.7|246
1738062000000|2025-01-28 11:00:00|39201.5|39181.5|39198.3|39178.3|39201.7|39181.7|39182.9|39162.9|265
1738062300000|2025-01-28 11:05:00|39197.6|39177.6|39191.1|39171.1|39200.6|39180.6|39184.5|39164.5|204
1738062600000|2025-01-28 11:10:00|39191.5|39171.5|39194.4|39174.4|39195.7|39175.7|39186|39166|173
1738062900000|2025-01-28 11:15:00|39196.2|39176.2|39211.8|39191.8|39215.7|39195.7|39195.6|39175.6|229
1738063200000|2025-01-28 11:20:00|39212.5|39192.5|39214.4|39194.4|39214.6|39194.6|39206.4|39186.4|143
1738063500000|2025-01-28 11:25:00|39215.1|39195.1|39214.3|39194.3|39220.3|39200.3|39210.3|39190.3|166
1738063800000|2025-01-28 11:30:00|39214.9|39194.9|39222.1|39202.1|39222.5|39202.5|39208.1|39188.1|178
1738064100000|2025-01-28 11:35:00|39221.4|39201.4|39223.7|39203.7|39229.6|39209.6|39217.1|39197.1|170
1738064400000|2025-01-28 11:40:00|39223|39203|39218.8|39198.8|39223.7|39203.7|39207.8|39187.8|155
1738064700000|2025-01-28 11:45:00|39219.1|39199.1|39223.1|39203.1|39237.6|39217.6|39218.4|39198.4|174
1738065000000|2025-01-28 11:50:00|39223.8|39203.8|39218.1|39198.1|39231.2|39211.2|39206.6|39186.6|177
1738065300000|2025-01-28 11:55:00|39218.8|39198.8|39232.7|39212.7|39234.3|39214.3|39217.8|39197.8|172
1738065600000|2025-01-28 12:00:00|39232.1|39212.1|39256.1|39236.1|39267.6|39247.6|39227.9|39207.9|312
1738065900000|2025-01-28 12:05:00|39256|39236|39259.2|39239.2|39269.8|39249.8|39244.7|39224.7|243
1738066200000|2025-01-28 12:10:00|39259|39239|39248.1|39228.1|39259.5|39239.5|39239.6|39219.6|228
1738066500000|2025-01-28 12:15:00|39247.4|39227.4|39256.3|39236.3|39264.5|39244.5|39245.6|39225.6|219
1738066800000|2025-01-28 12:20:00|39258|39238|39245.3|39225.3|39258.2|39238.2|39237|39217|192
1738067100000|2025-01-28 12:25:00|39246|39226|39240.2|39220.2|39246.2|39226.2|39237.9|39217.9|189
1738067400000|2025-01-28 12:30:00|39240.4|39220.4|39234.7|39214.7|39252.9|39232.9|39234.3|39214.3|228
1738067700000|2025-01-28 12:35:00|39235.2|39215.2|39226.6|39206.6|39237.4|39217.4|39220.2|39200.2|260
1738068000000|2025-01-28 12:40:00|39226.7|39206.7|39219.7|39199.7|39233.6|39213.6|39216|39196|189
1738068300000|2025-01-28 12:45:00|39219.6|39199.6|39199.9|39179.9|39222.4|39202.4|39196.7|39176.7|243
1738068600000|2025-01-28 12:50:00|39199.2|39179.2|39168.8|39148.8|39199.2|39179.2|39165.3|39145.3|227
1738068900000|2025-01-28 12:55:00|39169.9|39149.9|39211.8|39110.1|39224.1|39192.8|39166.3|39110.1|291
1738069200000|2025-01-28 13:00:00|39213.7|39112|39174.4|39154.4|39228.1|39160.1|39156.3|39096.9|231
1738069500000|2025-01-28 13:05:00|39174.5|39154.5|39170.1|39150.1|39185.4|39165.4|39166.3|39146.3|190
1738069800000|2025-01-28 13:10:00|39169.6|39149.6|39149.7|39129.7|39172.1|39152.1|39146.1|39126.1|230
1738070100000|2025-01-28 13:15:00|39149.3|39129.3|39158.5|39138.5|39161.1|39141.1|39142.5|39122.5|273
1738070400000|2025-01-28 13:20:00|39158|39138|39132.9|39112.9|39158|39138|39132.1|39112.1|315
1738070700000|2025-01-28 13:25:00|39133.3|39113.3|39158.1|39094.6|39163.4|39117|39125.8|39076.9|176
1738071000000|2025-01-28 13:30:00|39160|39096.5|39123.7|39103.7|39160.7|39118.9|39109.9|39082.7|305
1738071300000|2025-01-28 13:35:00|39124.5|39104.5|39132.8|39112.8|39137.3|39117.3|39121.7|39101.7|222
1738071600000|2025-01-28 13:40:00|39131.3|39111.3|39116.2|39096.2|39134.9|39114.9|39114.7|39094.7|237
1738071900000|2025-01-28 13:45:00|39116.3|39096.3|39138.7|39118.7|39141.4|39121.4|39112.6|39092.6|186
1738072200000|2025-01-28 13:50:00|39138.5|39118.5|39140.7|39120.7|39143.2|39123.2|39129.8|39109.8|243
1738072500000|2025-01-28 13:55:00|39140.8|39120.8|39148.5|39128.5|39154.3|39134.3|39136.1|39116.1|224
1738072800000|2025-01-28 14:00:00|39149.2|39129.2|39145.7|39125.7|39149.4|39129.4|39130|39110|198
1738073100000|2025-01-28 14:05:00|39146|39126|39143.7|39123.7|39152.6|39132.6|39117.9|39097.9|275
1738073400000|2025-01-28 14:10:00|39143.3|39123.3|39118.6|39098.6|39145.5|39125.5|39116.8|39096.8|222
1738073700000|2025-01-28 14:15:00|39118.5|39098.5|39113.2|39093.2|39123.3|39103.3|39109.2|39089.2|207
1738074000000|2025-01-28 14:20:00|39113.5|39093.5|39112.9|39092.9|39115.6|39095.6|39095.6|39075.6|250
1738074300000|2025-01-28 14:25:00|39113.7|39093.7|39118|39098|39122.6|39102.6|39109.9|39089.9|194
1738074600000|2025-01-28 14:30:00|39118.9|39098.9|39108.2|39088.2|39126.3|39106.3|39099.5|39079.5|274
1738074900000|2025-01-28 14:35:00|39107.6|39087.6|39102.7|39082.7|39107.8|39087.8|39083.3|39063.3|257
1738075200000|2025-01-28 14:40:00|39102|39082|39122.6|39102.6|39122.6|39102.6|39096.4|39076.4|260
1738075500000|2025-01-28 14:45:00|39122.9|39102.9|39114.5|39094.5|39131|39111|39110.9|39090.9|306
1738075800000|2025-01-28 14:50:00|39115.1|39095.1|39118|39098|39131.9|39111.9|39113|39093|269
1738076100000|2025-01-28 14:55:00|39117.1|39097.1|39118.5|39098.5|39122.3|39102.3|39109.7|39089.7|198
1738076400000|2025-01-28 15:00:00|39116.2|39096.2|39090.9|39070.9|39149.1|39100.2|39089.9|39055.6|273
1738076700000|2025-01-28 15:05:00|39090.5|39070.5|39086|39066|39095.1|39075.1|39080|39060|225
1738077000000|2025-01-28 15:10:00|39086.6|39066.6|39081.9|39061.9|39101.9|39081.9|39078.4|39058.4|279
1738077300000|2025-01-28 15:15:00|39081.8|39061.8|39100.9|39080.9|39102.5|39082.5|39081.8|39061.8|204
1738077600000|2025-01-28 15:20:00|39100|39080|39086.7|39066.7|39102.6|39082.6|39082.5|39062.5|222
1738077900000|2025-01-28 15:25:00|39086|39066|39078.1|39058.1|39104.3|39084.3|39077.7|39057.7|211
1738078200000|2025-01-28 15:30:00|39078.8|39058.8|39082|39062|39083.9|39063.9|39069.2|39049.2|214
1738078500000|2025-01-28 15:35:00|39081.9|39061.9|39079|39059|39103.5|39083.5|39078.2|39058.2|180
1738078800000|2025-01-28 15:40:00|39079.3|39059.3|39117.4|39097.4|39117.6|39097.6|39079.3|39059.3|216
1738079100000|2025-01-28 15:45:00|39117.6|39097.6|39101.8|39081.8|39127.7|39107.7|39101.8|39081.8|238
1738079400000|2025-01-28 15:50:00|39102.7|39082.7|39130.7|39110.7|39132.4|39112.4|39100.2|39080.2|256
1738079700000|2025-01-28 15:55:00|39131.6|39111.6|39122.3|39102.3|39139|39119|39120.3|39100.3|313
1738080000000|2025-01-28 16:00:00|39122|39102|39121.8|39101.8|39124.4|39104.4|39109.9|39089.9|294
1738080300000|2025-01-28 16:05:00|39121.9|39101.9|39115.6|39095.6|39126|39106|39112.7|39092.7|204
1738080600000|2025-01-28 16:10:00|39115.5|39095.5|39124.7|39104.7|39127.6|39107.6|39107.7|39087.7|196
1738080900000|2025-01-28 16:15:00|39124.1|39104.1|39130.6|39110.6|39134.5|39114.5|39118.2|39098.2|209
1738081200000|2025-01-28 16:20:00|39130.9|39110.9|39132.4|39112.4|39141.2|39121.2|39124.1|39104.1|212
1738081500000|2025-01-28 16:25:00|39131.7|39111.7|39140.6|39120.6|39145.8|39125.8|39124.4|39104.4|207
1738081800000|2025-01-28 16:30:00|39140.5|39120.5|39151.6|39131.6|39155.7|39135.7|39134.7|39114.7|236
1738082100000|2025-01-28 16:35:00|39151.9|39131.9|39149.6|39129.6|39158.6|39138.6|39137.8|39117.8|239
1738082400000|2025-01-28 16:40:00|39148.6|39128.6|39164.5|39144.5|39172.1|39152.1|39133.1|39113.1|288
1738082700000|2025-01-28 16:45:00|39163.8|39143.8|39156.4|39136.4|39163.8|39143.8|39153.1|39133.1|243
1738083000000|2025-01-28 16:50:00|39156.3|39136.3|39163.8|39143.8|39171.4|39151.4|39151.3|39131.3|320
1738083300000|2025-01-28 16:55:00|39163|39143|39156.2|39136.2|39165.4|39145.4|39152.3|39132.3|313
1738083600000|2025-01-28 17:00:00|39155.8|39135.8|39158.8|39138.8|39162.4|39142.4|39150|39130|238
1738083900000|2025-01-28 17:05:00|39158.7|39138.7|39144|39124|39163.4|39143.4|39143.9|39123.9|186
1738084200000|2025-01-28 17:10:00|39144.1|39124.1|39154.5|39134.5|39154.5|39134.5|39142.8|39122.8|240
1738084500000|2025-01-28 17:15:00|39155.6|39135.6|39156|39136|39160.6|39140.6|39149.9|39129.9|200
1738084800000|2025-01-28 17:20:00|39156.1|39136.1|39151.7|39131.7|39160.7|39140.7|39146.3|39126.3|185
1738085100000|2025-01-28 17:25:00|39151.8|39131.8|39150.7|39130.7|39151.9|39131.9|39140.7|39120.7|155
1738085400000|2025-01-28 17:30:00|39150.9|39130.9|39151.3|39131.3|39157|39137|39148.7|39128.7|192
1738085700000|2025-01-28 17:35:00|39150.4|39130.4|39131.6|39111.6|39151.5|39131.5|39131.4|39111.4|161
1738086000000|2025-01-28 17:40:00|39131.1|39111.1|39140.6|39120.6|39141.5|39121.5|39121.5|39101.5|176
1738086300000|2025-01-28 17:45:00|39140.8|39120.8|39140.8|39120.8|39145|39125|39135.5|39115.5|163
1738086600000|2025-01-28 17:50:00|39139.8|39119.8|39109.2|39089.2|39139.9|39119.9|39108.3|39088.3|158
1738086900000|2025-01-28 17:55:00|39109.1|39089.1|39119.9|39099.9|39125.4|39105.4|39107.6|39087.6|160
1738087200000|2025-01-28 18:00:00|39119.1|39099.1|39111.3|39091.3|39123.5|39103.5|39109.5|39089.5|158
1738087500000|2025-01-28 18:05:00|39111.1|39091.1|39115.2|39095.2|39118.1|39098.1|39110|39090|119
1738087800000|2025-01-28 18:10:00|39114.4|39094.4|39114.8|39094.8|39121.2|39101.2|39111.2|39091.2|125
1738088100000|2025-01-28 18:15:00|39114.9|39094.9|39106.9|39086.9|39115.8|39095.8|39102.9|39082.9|114
1738088400000|2025-01-28 18:20:00|39107.1|39087.1|39092.8|39072.8|39107.1|39087.1|39090.3|39070.3|132
1738088700000|2025-01-28 18:25:00|39092.4|39072.4|39071|39051|39092.9|39072.9|39066.8|39046.8|215
1738089000000|2025-01-28 18:30:00|39071.2|39051.2|39045.3|39025.3|39071.3|39051.3|39041.4|39021.4|182
1738089300000|2025-01-28 18:35:00|39045.4|39025.4|39070.3|39050.3|39081.2|39061.2|39044.3|39024.3|248
1738089600000|2025-01-28 18:40:00|39070.9|39050.9|39099.9|39047.7|39101.2|39065.6|39064.7|39036|355
1738089900000|2025-01-28 18:45:00|39100.1|39048.1|39082.4|39062.4|39108.3|39071.6|39080.8|39046.6|183
1738090200000|2025-01-28 18:50:00|39082.7|39062.7|39083|39063|39087.9|39067.9|39077.8|39057.8|325
1738090500000|2025-01-28 18:55:00|39083.9|39063.9|39087.9|39067.9|39090.7|39070.7|39079.6|39059.6|331
1738090800000|2025-01-28 19:00:00|39087|39067|39081.1|39061.1|39096.5|39076.5|39079.6|39059.6|137
1738091100000|2025-01-28 19:05:00|39080.9|39060.9|39098|39078|39098|39078|39080.5|39060.5|100
1738091400000|2025-01-28 19:10:00|39098.9|39078.9|39099.7|39079.7|39101|39081|39093.1|39073.1|120
1738091700000|2025-01-28 19:15:00|39099.8|39079.8|39092.2|39072.2|39104.8|39084.8|39091|39071|100
1738092000000|2025-01-28 19:20:00|39092.3|39072.3|39098.8|39078.8|39100.9|39080.9|39091.3|39071.3|77
1738092300000|2025-01-28 19:25:00|39099.1|39079.1|39087.5|39067.5|39099.1|39079.1|39086.9|39066.9|106
1738092600000|2025-01-28 19:30:00|39087.6|39067.6|39078.8|39058.8|39088.8|39068.8|39075.5|39055.5|129
1738092900000|2025-01-28 19:35:00|39078.9|39058.9|39072.6|39052.6|39078.9|39058.9|39072.6|39052.6|101
1738093200000|2025-01-28 19:40:00|39072.3|39052.3|39066.3|39046.3|39072.3|39052.3|39065.4|39045.4|102
1738093500000|2025-01-28 19:45:00|39065.7|39045.7|39042.7|39022.7|39065.7|39045.7|39042.6|39022.6|74
1738093800000|2025-01-28 19:50:00|39042.6|39022.6|39037.7|39017.7|39044.6|39024.6|39033.6|39013.6|108
1738094100000|2025-01-28 19:55:00|39037.9|39017.9|39042|39022|39042.4|39022.4|39035.3|39015.3|115
1738094400000|2025-01-28 20:00:00|39041.9|39021.9|39057.4|39037.4|39057.4|39037.4|39041.9|39021.9|127
1738094700000|2025-01-28 20:05:00|39057.7|39037.7|39054.2|39034.2|39067|39047|39052.3|39032.3|115
1738095000000|2025-01-28 20:10:00|39054.3|39034.3|39057|39037|39061.2|39041.2|39051.9|39031.9|116
1738095300000|2025-01-28 20:15:00|39057.5|39037.5|39047.6|39027.6|39059.6|39039.6|39047.6|39027.6|119
1738095600000|2025-01-28 20:20:00|39047.4|39027.4|39042.9|39022.9|39051.3|39031.3|39042.7|39022.7|123
1738095900000|2025-01-28 20:25:00|39044|39024|39050.4|39030.4|39052|39032|39041|39021|141
1738096200000|2025-01-28 20:30:00|39050.8|39030.8|39048.1|39028.1|39052.7|39032.7|39045.3|39025.3|115
1738096500000|2025-01-28 20:35:00|39049.9|39029.9|39054.4|39034.4|39055.9|39035.9|39049.7|39029.7|125
1738096800000|2025-01-28 20:40:00|39054.5|39034.5|39052.7|39032.7|39055.4|39035.4|39051.4|39031.4|104
1738097100000|2025-01-28 20:45:00|39054|39034|39049.9|39029.9|39060.1|39040.1|39049.6|39029.6|95
1738097400000|2025-01-28 20:50:00|39051|39031|39053.6|39033.6|39053.7|39033.7|39047.8|39027.8|114
1738097700000|2025-01-28 20:55:00|39054.3|39034.3|39054.2|39034.2|39055.6|39035.6|39049.6|39029.6|113
1738098000000|2025-01-28 21:00:00|39054.5|39034.5|39052.2|39032.2|39057.8|39037.8|39051.5|39031.5|102
1738098300000|2025-01-28 21:05:00|39052.3|39032.3|39047.4|39027.4|39052.3|39032.3|39047.1|39027.1|96
1738098600000|2025-01-28 21:10:00|39047.3|39027.3|39048.9|39028.9|39049|39029|39046.3|39026.3|81
1738098900000|2025-01-28 21:15:00|39048.8|39028.8|39045.2|39025.2|39049.6|39029.6|39045.2|39025.2|81
1738099200000|2025-01-28 21:20:00|39044.8|39024.8|39053.5|39033.5|39054.5|39034.5|39044.7|39024.7|82
1738099500000|2025-01-28 21:25:00|39053.3|39033.3|39059.8|39039.8|39061.2|39041.2|39052.8|39032.8|94
1738099800000|2025-01-28 21:30:00|39059.7|39039.7|39059|39039|39061.5|39041.5|39058|39038|77
1738100100000|2025-01-28 21:35:00|39059.1|39039.1|39063.2|39043.2|39063.3|39043.3|39058.9|39038.9|49
1738100400000|2025-01-28 21:40:00|39063|39043|39062.4|39042.4|39065.1|39045.1|39058.2|39038.2|65
1738100700000|2025-01-28 21:45:00|39063.5|39043.5|39106.2|39022.4|39127.2|39044.5|39063.5|39017.9|177
1738101000000|2025-01-28 21:50:00|39107.7|39024.6|39110.8|39020.8|39113.5|39034.1|39095.6|39016.3|145
1738101300000|2025-01-28 21:55:00|39111.2|39021|39139.5|39019.5|39139.5|39033|39095.7|39001.3|164
1738101600000|2025-01-28 22:00:00|39149.6|39029.6|39161|39041|39161|39041|39141.5|39021.5|12
1738101900000|2025-01-28 22:05:00|39157.5|39037.5|39155|39035|39159.5|39039.5|39151.5|39031.5|51
1738102200000|2025-01-28 22:10:00|39155.5|39035.5|39158.3|39038.3|39161.5|39041.5|39151.5|39031.5|95
1738102500000|2025-01-28 22:15:00|39158.1|39038.1|39153.6|39033.6|39158.3|39038.3|39152.3|39032.3|87
1738102800000|2025-01-28 22:20:00|39153.5|39033.5|39154.6|39034.6|39156|39036|39150.7|39030.7|167
1738103100000|2025-01-28 22:25:00|39155|39035|39153.9|39033.9|39158.2|39038.2|39151.8|39031.8|81
1738103400000|2025-01-28 22:30:00|39154|39034|39155|39035|39155.4|39035.4|39152.6|39032.6|86
1738103700000|2025-01-28 22:35:00|39155.1|39035.1|39150.8|39030.8|39155.3|39035.3|39149.1|39029.1|55
1738104000000|2025-01-28 22:40:00|39150.6|39030.6|39152.1|39032.1|39153.7|39033.7|39150.6|39030.6|35
1738104300000|2025-01-28 22:45:00|39152.6|39032.6|39148.2|39028.2|39153.4|39033.4|39147.9|39027.9|43
1738104600000|2025-01-28 22:50:00|39148.5|39028.5|39154.3|39034.3|39159.4|39039.4|39148.5|39028.5|85
1738104900000|2025-01-28 22:55:00|39154.2|39034.2|39151.1|39031.3|39154.2|39047.4|39135.2|39029.8|41
1738105200000|2025-01-28 23:00:00|39152|39032|39172.3|39052.3|39172.9|39052.9|39135.2|39030.8|125
1738105500000|2025-01-28 23:05:00|39172.1|39052.1|39173.1|39053.1|39176.6|39056.6|39157|39043.1|111
1738105800000|2025-01-28 23:10:00|39165.9|39045.9|39153.7|39067|39172|39067.6|39153.3|39045.9|108
1738106100000|2025-01-28 23:15:00|39153.4|39066.9|39162.1|39048.4|39166.2|39066.9|39149|39048.4|75
1738106400000|2025-01-28 23:20:00|39163.3|39047.2|39150|39062.8|39164.6|39064.1|39148.7|39045.9|81
1738106700000|2025-01-28 23:25:00|39150.1|39062.7|39159.7|39039.7|39166.1|39062.7|39144.7|39038.2|51
1738107000000|2025-01-28 23:30:00|39158.4|39038.4|39149.4|39057.5|39166.7|39066.5|39138.6|39036|92
1738107300000|2025-01-28 23:35:00|39149.3|39057.6|39168.5|39048.5|39168.8|39059.8|39147.4|39029|100
1738107600000|2025-01-28 23:40:00|39168.1|39048.1|39162|39053|39169.9|39070.2|39141.9|39047.5|78
1738107900000|2025-01-28 23:45:00|39161.5|39052.5|39138.3|39021.1|39171.6|39057.6|39112.1|39019.5|135
1738108200000|2025-01-28 23:50:00|39138.2|39021.2|39117.6|39035.5|39138.5|39046|39112.2|39017.3|75
1738108500000|2025-01-28 23:55:00|39132.9|39018.9|39137.7|39025.1|39138.1|39043|39109.1|39016|71
1738108800000|2025-01-29 00:00:00|39138|39025.4|39105.9|39022.8|39138.9|39041.1|39105.9|39005.1|130
1738109100000|2025-01-29 00:05:00|39105.7|39022.6|39099.2|39016.6|39123.2|39022.8|39099.2|38999.5|116
1738109400000|2025-01-29 00:10:00|39099.6|39016.7|39100|39017.6|39119|39024|39099.2|39000.5|70
1738109700000|2025-01-29 00:15:00|39099.7|39017.3|39107.4|39026.9|39123|39035.5|39086.4|38983.5|120
1738110000000|2025-01-29 00:20:00|39107.5|39027|39106.4|39025.1|39122.5|39045|39104.3|39006.2|94
1738110300000|2025-01-29 00:25:00|39108|39025.2|39197.5|39077.5|39207.5|39087.5|39104.8|39004.8|90
1738110600000|2025-01-29 00:30:00|39200|39080|39164.6|39050|39252|39132|39146.2|39042.5|167
1738110900000|2025-01-29 00:35:00|39146.9|39049.5|39164.4|39044.4|39171.4|39073.7|39135.2|39015.2|130
1738111200000|2025-01-29 00:40:00|39164.5|39044.5|39155.2|39040.3|39166|39068.5|39134.4|39014.4|90
1738111500000|2025-01-29 00:45:00|39156.7|39036.7|39159.6|39046.6|39160.1|39047|39137.2|39033.4|102
1738111800000|2025-01-29 00:50:00|39160|39046.7|39148|39068.2|39168|39068.6|39134.4|39039.9|119
1738112100000|2025-01-29 00:55:00|39148.2|39068.4|39161.8|39053.1|39170.4|39073.9|39139.7|39040.9|136
1738112400000|2025-01-29 01:00:00|39161.3|39051|39150|39046.9|39186.4|39067.6|39128.1|39035.7|125
1738112700000|2025-01-29 01:05:00|39158.6|39038.6|39121.7|39048|39163.3|39062.8|39117.4|39022.7|130
1738113000000|2025-01-29 01:10:00|39121.6|39047.9|39115.3|39042.2|39144.5|39047.9|39115|39017.6|86
1738113300000|2025-01-29 01:15:00|39137.5|39017.5|39127.2|39031.1|39138.1|39039.3|39112.6|39009.5|102
1738113600000|2025-01-29 01:20:00|39127.3|39031.2|39122.6|39026.2|39133.8|39031.2|39119.2|39011.1|86
1738113900000|2025-01-29 01:25:00|39122.7|39026.3|39126.3|39006.3|39131.3|39026.5|39113.3|39005|95
1738114200000|2025-01-29 01:30:00|39127|39009|39121|39027.8|39133.1|39027.8|39116.1|39008.9|97
1738114500000|2025-01-29 01:35:00|39120.6|39027.4|39118.4|39024.6|39134.2|39027.9|39118.2|39010.7|107
1738114800000|2025-01-29 01:40:00|39131.5|39011.5|39136.4|39016.4|39137.9|39033.1|39119.6|39011.1|103
1738115100000|2025-01-29 01:45:00|39136.5|39016.5|39086.2|39066.2|39138.3|39069.1|39085.5|39015.8|164
1738115400000|2025-01-29 01:50:00|39086.1|39066.1|39089.4|39069.4|39090.2|39070.2|39080.7|39060.7|175
1738115700000|2025-01-29 01:55:00|39089.5|39069.5|39095.9|39075.9|39111.2|39076.7|39087.4|39054.7|164
1738116000000|2025-01-29 02:00:00|39096.4|39076.4|39090.6|39070.6|39115.8|39084|39090.6|39061.4|183
1738116300000|2025-01-29 02:05:00|39093.3|39073.3|39087.4|39067.4|39103.6|39073.6|39082.7|39049.1|251
1738116600000|2025-01-29 02:10:00|39087.3|39067.3|39084.2|39064.2|39088.1|39068.1|39079.1|39059.1|163
1738116900000|2025-01-29 02:15:00|39084|39064|39084.7|39064.7|39087|39067|39081.4|39061.4|125
1738117200000|2025-01-29 02:20:00|39084.6|39064.6|39101|39051|39102|39065.6|39081.3|39050.4|100
1738117500000|2025-01-29 02:25:00|39101.1|39051.1|39104.6|39054.6|39104.9|39073.4|39084.2|39049.7|337
1738117800000|2025-01-29 02:30:00|39102.1|39052.1|39083.8|39063.8|39106.2|39071.6|39081.2|39049|244
1738118100000|2025-01-29 02:35:00|39083.9|39063.9|39102.2|39047|39102.2|39064.8|39081.2|39044.5|113
1738118400000|2025-01-29 02:40:00|39094.7|39046.2|39092|39042|39096.6|39062|39072.7|39033|339
1738118700000|2025-01-29 02:45:00|39076.8|39056.8|39072.4|39052.4|39088.7|39059.3|39067.8|39034.5|152
1738119000000|2025-01-29 02:50:00|39073.2|39053.2|39065.8|39045.8|39088.1|39054.7|39060.5|39026.6|160
1738119300000|2025-01-29 02:55:00|39066.1|39046.1|39070.8|39050.8|39086|39052.5|39060.4|39027.7|175
1738119600000|2025-01-29 03:00:00|39069.3|39049.3|39069|39049|39090|39056|39067.8|39034|121
1738119900000|2025-01-29 03:05:00|39068.9|39048.9|39074.1|39054.1|39089.3|39059.5|39067.5|39033.2|95
1738120200000|2025-01-29 03:10:00|39072.5|39052.5|39078|39028|39089.1|39058.2|39066|39028|242
1738120500000|2025-01-29 03:15:00|39078.1|39028.1|39069.4|39049.4|39086.6|39055|39065.2|39028.1|200
1738120800000|2025-01-29 03:20:00|39069.1|39049.1|39067.4|39047.4|39094|39060.2|39064.7|39030|260
1738121100000|2025-01-29 03:25:00|39066.5|39046.5|39058.4|39038.4|39084.5|39048.7|39057|39022.4|184
1738121400000|2025-01-29 03:30:00|39059|39039|39063.8|39043.8|39085.7|39049.3|39057.7|39027.5|151
1738121700000|2025-01-29 03:35:00|39063.6|39043.6|39062.2|39042.2|39081.4|39045|39057.1|39022.9|158
1738122000000|2025-01-29 03:40:00|39062.3|39042.3|39059.3|39039.3|39062.4|39042.4|39057.9|39037.9|130
1738122300000|2025-01-29 03:45:00|39059.2|39039.2|39059.1|39039.1|39061.8|39041.8|39053.8|39033.8|134
1738122600000|2025-01-29 03:50:00|39060.6|39040.6|39049.6|39029.6|39061.2|39041.2|39047.6|39027.6|133
1738122900000|2025-01-29 03:55:00|39049.4|39029.4|39050.6|39030.6|39053.5|39033.5|39046.2|39026.2|136
1738123200000|2025-01-29 04:00:00|39050.3|39030.3|39039.6|39019.6|39066.7|39031.6|39039|39002.8|181
1738123500000|2025-01-29 04:05:00|39040.1|39020.1|39040.3|39020.3|39067.3|39026.8|39037.6|39004.1|308
1738123800000|2025-01-29 04:10:00|39037.7|39017.7|39036|39016|39042.8|39022.8|39032.2|39012.2|248
1738124100000|2025-01-29 04:15:00|39035.2|39015.2|39031.2|39011.2|39037.9|39017.9|39031.1|39011.1|212
1738124400000|2025-01-29 04:20:00|39031.1|39011.1|39039.9|39019.9|39042.1|39022.1|39030.9|39010.9|198
1738124700000|2025-01-29 04:25:00|39040.9|39020.9|39039.9|39019.9|39046.4|39026.4|39039.5|39019.5|210
1738125000000|2025-01-29 04:30:00|39040.7|39020.7|39038.6|39018.6|39044.6|39024.6|39036.6|39016.6|242
1738125300000|2025-01-29 04:35:00|39037.2|39017.2|39039.8|39019.8|39040.9|39020.9|39034.4|39014.4|272
1738125600000|2025-01-29 04:40:00|39039.7|39019.7|39047|39027|39063.7|39031.1|39037.2|39010.8|214
1738125900000|2025-01-29 04:45:00|39061.9|39011.9|39043.1|39023.1|39065.7|39027.8|39041|39007.5|144
1738126200000|2025-01-29 04:50:00|39043.4|39023.4|39060.7|39010.7|39062.8|39027.6|39041.1|39005.3|211
1738126500000|2025-01-29 04:55:00|39060.6|39010.6|39045|39025|39064.9|39029.6|39043.2|39008.7|188
1738126800000|2025-01-29 05:00:00|39045.3|39025.3|39046.1|39026.1|39068.9|39032.4|39043.6|39008.7|142
1738127100000|2025-01-29 05:05:00|39046|39026|39062.5|39012.5|39063.6|39031.2|39042.9|39008.7|179
1738127400000|2025-01-29 05:10:00|39062.4|39012.4|39043.5|39023.5|39063.5|39029.7|39042|39006.6|290
1738127700000|2025-01-29 05:15:00|39042.8|39022.8|39040.3|39020.3|39060.7|39027.3|39038.7|39005.5|218
1738128000000|2025-01-29 05:20:00|39040.4|39020.4|39054.7|39004.7|39058.5|39024.1|39037.4|39003.2|248
1738128300000|2025-01-29 05:25:00|39054.8|39004.8|39042.2|39022.2|39064.7|39025.5|39036.9|39003.4|202
1738128600000|2025-01-29 05:30:00|39041.2|39021.2|39059.8|39009.8|39064.7|39030.7|39041.2|39008.2|249
1738128900000|2025-01-29 05:35:00|39059.9|39009.9|39050.3|39030.3|39066.7|39031.8|39043.5|39009|170
1738129200000|2025-01-29 05:40:00|39049.8|39029.8|39071.1|39021.1|39072.8|39036.5|39049.2|39013.4|146
1738129500000|2025-01-29 05:45:00|39071.7|39021.7|39050.6|39030.6|39072.2|39041.8|39048.7|39013.7|113
1738129800000|2025-01-29 05:50:00|39048.3|39028.3|39063|39013|39080|39030.8|39047.3|38994.1|170
1738130100000|2025-01-29 05:55:00|39062.9|39012.9|39054.4|39004.4|39065.2|39028.9|39039|39004.2|158
1738130400000|2025-01-29 06:00:00|39039.2|39019.2|39053|38977.2|39064.6|39019.2|39036|38975.9|246
1738130700000|2025-01-29 06:05:00|39051.3|38978.7|39067.1|38998.3|39069.3|39001.7|39050.7|38972|210
1738131000000|2025-01-29 06:10:00|39068.4|38998.9|39060.4|38989|39068.4|38998.9|39057.7|38988.1|175
1738131300000|2025-01-29 06:15:00|39060.5|38988.7|39053.9|38987.9|39065|38994.7|39053|38987.1|189
1738131600000|2025-01-29 06:20:00|39054|38988.2|39053.8|38990.9|39058.4|38999.6|39048.8|38986.2|165
1738131900000|2025-01-29 06:25:00|39054.6|38990.6|39052.2|38999.6|39055.9|39001.6|39048.5|38985.6|175
1738132200000|2025-01-29 06:30:00|39054.4|38997.6|39054.3|38997.9|39064.1|39000.7|39051.9|38991.7|171
1738132500000|2025-01-29 06:35:00|39057.3|38997.3|39050.2|38994.2|39059.4|39000.3|39050.2|38989.8|167
1738132800000|2025-01-29 06:40:00|39050.7|38993.6|39055.8|38983.8|39071.5|38993.6|39050.5|38972.9|163
1738133100000|2025-01-29 06:45:00|39065.4|38979.7|39058.6|38993.4|39068.6|38996.3|39056.1|38978.8|144
1738133400000|2025-01-29 06:50:00|39059.7|38992.4|39063.1|39004.1|39066|39007.2|39055.8|38987.2|167
1738133700000|2025-01-29 06:55:00|39060|39005.7|39069|39008.8|39076.7|39017.6|39059.4|38991.6|185
1738134000000|2025-01-29 07:00:00|39092.2|38997.5|39082.7|39032.7|39092.2|39033.8|39065.1|38997.5|289
1738134300000|2025-01-29 07:05:00|39081.1|39031.1|39099.6|39049.6|39101.1|39051.1|39081.1|39031.1|206
1738134600000|2025-01-29 07:10:00|39099.7|39049.7|39083.8|39063.8|39105.1|39067.3|39078.3|39043.7|202
1738134900000|2025-01-29 07:15:00|39082.6|39062.6|39077.6|39057.6|39088.4|39068.4|39075.4|39055.4|310
1738135200000|2025-01-29 07:20:00|39078.5|39058.5|39105.3|39085.3|39105.3|39085.3|39073.2|39053.2|259
1738135500000|2025-01-29 07:25:00|39106.7|39086.7|39123.6|39103.6|39134.3|39114.3|39100.9|39080.9|277
1738135800000|2025-01-29 07:30:00|39124.4|39104.4|39132.7|39112.7|39136.8|39116.8|39120|39100|258
1738136100000|2025-01-29 07:35:00|39132|39112|39119.3|39099.3|39134.4|39114.4|39117.7|39097.7|208
1738136400000|2025-01-29 07:40:00|39119.4|39099.4|39137|39117|39138.3|39118.3|39116.8|39096.8|244
1738136700000|2025-01-29 07:45:00|39138.1|39118.1|39151.3|39131.3|39152.7|39132.7|39126.2|39106.2|224
1738137000000|2025-01-29 07:50:00|39151.9|39131.9|39158.4|39138.4|39159.8|39139.8|39142.1|39122.1|211
1738137300000|2025-01-29 07:55:00|39158.5|39138.5|39155.1|39135.1|39163.7|39143.7|39149|39129|219
1738137600000|2025-01-29 08:00:00|39150.7|39130.7|39130.7|39110.7|39151.9|39131.9|39120.8|39100.8|271
1738137900000|2025-01-29 08:05:00|39124.7|39104.7|39072.5|39052.5|39124.9|39104.9|39058.7|39038.7|363
1738138200000|2025-01-29 08:10:00|39076.3|39056.3|39078.2|39058.2|39082.9|39062.9|39064.5|39044.5|308
1738138500000|2025-01-29 08:15:00|39078.1|39058.1|39051.5|39031.5|39083.1|39063.1|39038.8|39018.8|295
1738138800000|2025-01-29 08:20:00|39051.3|39031.3|39064.6|39044.6|39065|39045|39044.4|39024.4|295
1738139100000|2025-01-29 08:25:00|39064.2|39044.2|39073.4|39053.4|39083.9|39063.9|39059.1|39039.1|340
1738139400000|2025-01-29 08:30:00|39073.7|39053.7|39074.1|39054.1|39079.8|39059.8|39066.8|39046.8|213
1738139700000|2025-01-29 08:35:00|39074.5|39054.5|39070.7|39050.7|39077.5|39057.5|39062.8|39042.8|177
1738140000000|2025-01-29 08:40:00|39071.3|39051.3|39091.5|39071.5|39101.1|39081.1|39067.2|39047.2|311
1738140300000|2025-01-29 08:45:00|39091|39071|39103|39083|39107.3|39087.3|39079.1|39059.1|204
1738140600000|2025-01-29 08:50:00|39102.4|39082.4|39110.7|39090.7|39117.2|39097.2|39099.3|39079.3|268
1738140900000|2025-01-29 08:55:00|39110.2|39090.2|39121|39101|39124.1|39104.1|39102.7|39082.7|270
1738141200000|2025-01-29 09:00:00|39121.7|39101.7|39168|39148|39168.2|39148.2|39120.9|39100.9|350
1738141500000|2025-01-29 09:05:00|39168.7|39148.7|39176.8|39156.8|39193.9|39173.9|39167.9|39147.9|396
1738141800000|2025-01-29 09:10:00|39177.4|39157.4|39179.1|39159.1|39185|39165|39169.7|39149.7|288
1738142100000|2025-01-29 09:15:00|39178.5|39158.5|39167.6|39147.6|39180.7|39160.7|39165.7|39145.7|252
1738142400000|2025-01-29 09:20:00|39168.3|39148.3|39183.1|39163.1|39189.2|39169.2|39163.4|39143.4|240
1738142700000|2025-01-29 09:25:00|39182.2|39162.2|39177.9|39157.9|39184.5|39164.5|39173.8|39153.8|193
1738143000000|2025-01-29 09:30:00|39177.4|39157.4|39167.1|39147.1|39177.4|39157.4|39163.8|39143.8|246
1738143300000|2025-01-29 09:35:00|39167.6|39147.6|39163.8|39143.8|39170.7|39150.7|39158.7|39138.7|221
1738143600000|2025-01-29 09:40:00|39164.2|39144.2|39175.2|39155.2|39186.9|39166.9|39164.2|39144.2|243
1738143900000|2025-01-29 09:45:00|39174.6|39154.6|39200.9|39180.9|39209.9|39189.9|39174.1|39154.1|345
1738144200000|2025-01-29 09:50:00|39200.5|39180.5|39221.9|39201.9|39234.5|39214.5|39196.3|39176.3|364
1738144500000|2025-01-29 09:55:00|39222.6|39202.6|39230.8|39210.8|39239.5|39219.5|39222.6|39202.6|337
1738144800000|2025-01-29 10:00:00|39230.2|39210.2|39227.1|39207.1|39239.9|39219.9|39216.2|39196.2|326
1738145100000|2025-01-29 10:05:00|39227.4|39207.4|39239.8|39219.8|39251.4|39231.4|39227.4|39207.4|296
1738145400000|2025-01-29 10:10:00|39238.6|39218.6|39267.2|39247.2|39272.1|39252.1|39237.6|39217.6|302
1738145700000|2025-01-29 10:15:00|39268.2|39248.2|39261.1|39241.1|39277.8|39257.8|39257.5|39237.5|341
1738146000000|2025-01-29 10:20:00|39260.4|39240.4|39247.8|39227.8|39260.4|39240.4|39242.3|39222.3|205
1738146300000|2025-01-29 10:25:00|39247.6|39227.6|39236.6|39216.6|39249|39229|39236.6|39216.6|150
1738146600000|2025-01-29 10:30:00|39236.2|39216.2|39222.2|39202.2|39241.7|39221.7|39220.5|39200.5|197
1738146900000|2025-01-29 10:35:00|39222.5|39202.5|39230.7|39210.7|39236.2|39216.2|39222.5|39202.5|164
1738147200000|2025-01-29 10:40:00|39230.1|39210.1|39231.1|39211.1|39237.9|39217.9|39221|39201|186
1738147500000|2025-01-29 10:45:00|39230.9|39210.9|39225.1|39205.1|39240.9|39220.9|39222.1|39202.1|235
1738147800000|2025-01-29 10:50:00|39225.3|39205.3|39236|39216|39245.6|39225.6|39224.6|39204.6|214
1738148100000|2025-01-29 10:55:00|39235|39215|39220.1|39200.1|39237.1|39217.1|39215.9|39195.9|240
1738148400000|2025-01-29 11:00:00|39219.4|39199.4|39221.2|39201.2|39230.9|39210.9|39216.2|39196.2|244
1738148700000|2025-01-29 11:05:00|39221.8|39201.8|39210.4|39190.4|39223.9|39203.9|39209.9|39189.9|204
1738149000000|2025-01-29 11:10:00|39209.9|39189.9|39202.2|39182.2|39210.7|39190.7|39197.6|39177.6|196
1738149300000|2025-01-29 11:15:00|39202.3|39182.3|39217.9|39197.9|39226.3|39206.3|39202.3|39182.3|197
1738149600000|2025-01-29 11:20:00|39217.7|39197.7|39214.6|39194.6|39220.9|39200.9|39194.8|39174.8|208
1738149900000|2025-01-29 11:25:00|39214.7|39194.7|39208.5|39188.5|39216.3|39196.3|39203.8|39183.8|173
1738150200000|2025-01-29 11:30:00|39209|39189|39206.7|39186.7|39211.8|39191.8|39193.4|39173.4|179
1738150500000|2025-01-29 11:35:00|39206.8|39186.8|39249.9|39229.9|39251|39231|39203.2|39183.2|271
1738150800000|2025-01-29 11:40:00|39250.4|39230.4|39246.6|39226.6|39256.6|39236.6|39244.4|39224.4|244
1738151100000|2025-01-29 11:45:00|39247|39227|39254.1|39234.1|39254.1|39234.1|39239.9|39219.9|192
1738151400000|2025-01-29 11:50:00|39253.2|39233.2|39246.3|39226.3|39263.2|39243.2|39241.8|39221.8|198
1738151700000|2025-01-29 11:55:00|39246.2|39226.2|39235.4|39215.4|39247|39227|39232.1|39212.1|169
1738152000000|2025-01-29 12:00:00|39234.9|39214.9|39238.6|39218.6|39245.1|39225.1|39233.7|39213.7|261
1738152300000|2025-01-29 12:05:00|39238.2|39218.2|39247|39227|39248.7|39228.7|39232.9|39212.9|192
1738152600000|2025-01-29 12:10:00|39246.6|39226.6|39259.5|39239.5|39260.4|39240.4|39242.4|39222.4|240
1738152900000|2025-01-29 12:15:00|39260.1|39240.1|39263.9|39243.9|39277.9|39257.9|39254.3|39234.3|271
1738153200000|2025-01-29 12:20:00|39263.4|39243.4|39267.9|39247.9|39271.4|39251.4|39255.3|39235.3|225
1738153500000|2025-01-29 12:25:00|39268.1|39248.1|39269.5|39249.5|39271|39251|39257.7|39237.7|217
1738153800000|2025-01-29 12:30:00|39270|39250|39259.7|39239.7|39271.8|39251.8|39244.8|39224.8|230
1738154100000|2025-01-29 12:35:00|39259.3|39239.3|39245|39225|39260.5|39240.5|39244.5|39224.5|213
1738154400000|2025-01-29 12:40:00|39244.5|39224.5|39239.6|39219.6|39246.7|39226.7|39234.1|39214.1|210
1738154700000|2025-01-29 12:45:00|39239.5|39219.5|39244.7|39224.7|39245.5|39225.5|39237.2|39217.2|149
1738155000000|2025-01-29 12:50:00|39245.1|39225.1|39241.8|39221.8|39251.3|39231.3|39236.8|39216.8|201
1738155300000|2025-01-29 12:55:00|39241.7|39221.7|39233.6|39213.6|39250.8|39230.8|39230.9|39210.9|230
1738155600000|2025-01-29 13:00:00|39233.1|39213.1|39231.9|39211.9|39244.7|39224.7|39221.4|39201.4|271
1738155900000|2025-01-29 13:05:00|39232.6|39212.6|39263|39243|39265.9|39245.9|39229.9|39209.9|273
1738156200000|2025-01-29 13:10:00|39262.2|39242.2|39276.4|39256.4|39292.4|39272.4|39257.9|39237.9|328
1738156500000|2025-01-29 13:15:00|39277|39257|39294.7|39274.7|39297.3|39277.3|39275.2|39255.2|343
1738156800000|2025-01-29 13:20:00|39295.5|39275.5|39299.3|39279.3|39302.3|39282.3|39278.8|39258.8|329
1738157100000|2025-01-29 13:25:00|39300.1|39280.1|39300.3|39280.3|39312.6|39292.6|39286.7|39266.7|375
1738157400000|2025-01-29 13:30:00|39299.8|39279.8|39295.1|39275.1|39311.7|39291.7|39291.7|39271.7|299
1738157700000|2025-01-29 13:35:00|39295.6|39275.6|39293.1|39273.1|39307.3|39287.3|39281.4|39261.4|344
1738158000000|2025-01-29 13:40:00|39292.7|39272.7|39298|39278|39302.7|39282.7|39283.1|39263.1|245
1738158300000|2025-01-29 13:45:00|39298.7|39278.7|39313.9|39293.9|39314|39294|39294.6|39274.6|212
1738158600000|2025-01-29 13:50:00|39314.6|39294.6|39327.7|39307.7|39329.5|39309.5|39307|39287|369
1738158900000|2025-01-29 13:55:00|39327.1|39307.1|39314.4|39294.4|39334.3|39314.3|39312|39292|350
1738159200000|2025-01-29 14:00:00|39315|39295|39315.8|39295.8|39328.2|39308.2|39303.3|39283.3|269
1738159500000|2025-01-29 14:05:00|39315.5|39295.5|39294.1|39274.1|39317.8|39297.8|39294.1|39274.1|245
1738159800000|2025-01-29 14:10:00|39294.3|39274.3|39266.2|39246.2|39299.4|39279.4|39266.2|39246.2|271
1738160100000|2025-01-29 14:15:00|39266.3|39246.3|39252.8|39232.8|39266.3|39246.3|39243.4|39223.4|262
1738160400000|2025-01-29 14:20:00|39252.1|39232.1|39251.4|39231.4|39267|39247|39250.3|39230.3|244
1738160700000|2025-01-29 14:25:00|39252|39232|39263.9|39243.9|39269.6|39249.6|39252|39232|220
1738161000000|2025-01-29 14:30:00|39263.2|39243.2|39269.7|39249.7|39276|39256|39247.3|39227.3|285
1738161300000|2025-01-29 14:35:00|39270.3|39250.3|39262|39242|39280.4|39260.4|39254.8|39234.8|219
1738161600000|2025-01-29 14:40:00|39261.4|39241.4|39259.5|39239.5|39266.6|39246.6|39252.3|39232.3|229
1738161900000|2025-01-29 14:45:00|39260.2|39240.2|39271.3|39251.3|39273.8|39253.8|39244.8|39224.8|254
1738162200000|2025-01-29 14:50:00|39272.4|39252.4|39273.9|39253.9|39278.5|39258.5|39259.1|39239.1|248
1738162500000|2025-01-29 14:55:00|39273.5|39253.5|39249.1|39229.1|39278.1|39258.1|39246.7|39226.7|292
1738162800000|2025-01-29 15:00:00|39247.9|39227.9|39255.7|39235.7|39274.3|39254.3|39246.7|39226.7|291
1738163100000|2025-01-29 15:05:00|39254.2|39234.2|39248.7|39228.7|39271.1|39251.1|39247.2|39227.2|256
1738163400000|2025-01-29 15:10:00|39248.1|39228.1|39224.8|39204.8|39250.3|39230.3|39222.4|39202.4|247
1738163700000|2025-01-29 15:15:00|39223.6|39203.6|39221.3|39201.3|39231.8|39211.8|39210.2|39190.2|269
1738164000000|2025-01-29 15:20:00|39222.4|39202.4|39240.2|39220.2|39244.7|39224.7|39219.2|39199.2|291
1738164300000|2025-01-29 15:25:00|39240.8|39220.8|39234.9|39214.9|39242.9|39222.9|39230.7|39210.7|196
1738164600000|2025-01-29 15:30:00|39233.4|39213.4|39217|39197|39235.4|39215.4|39215.9|39195.9|256
1738164900000|2025-01-29 15:35:00|39216.3|39196.3|39207.2|39187.2|39230|39210|39207.2|39187.2|253
1738165200000|2025-01-29 15:40:00|39207.1|39187.1|39158.6|39138.6|39213|39193|39152.1|39132.1|400
1738165500000|2025-01-29 15:45:00|39158.1|39138.1|39171.6|39151.6|39187.1|39167.1|39155.9|39135.9|367
1738165800000|2025-01-29 15:50:00|39171.4|39151.4|39182.1|39162.1|39185.1|39165.1|39157.1|39137.1|305
1738166100000|2025-01-29 15:55:00|39181.5|39161.5|39175.3|39155.3|39189.2|39169.2|39163|39143|368
1738166400000|2025-01-29 16:00:00|39175.4|39155.4|39166.3|39146.3|39189.7|39169.7|39156|39136|361
1738166700000|2025-01-29 16:05:00|39167.1|39147.1|39213.2|39193.2|39217.4|39197.4|39164.7|39144.7|389
1738167000000|2025-01-29 16:10:00|39213.9|39193.9|39192.7|39172.7|39215.8|39195.8|39184.5|39164.5|312
1738167300000|2025-01-29 16:15:00|39193.4|39173.4|39195.4|39175.4|39206|39186|39184|39164|262
1738167600000|2025-01-29 16:20:00|39194.8|39174.8|39197.2|39177.2|39208.2|39188.2|39182.9|39162.9|245
1738167900000|2025-01-29 16:25:00|39198|39178|39192.6|39172.6|39206.1|39186.1|39184.4|39164.4|237
1738168200000|2025-01-29 16:30:00|39191.5|39171.5|39185.1|39165.1|39192.4|39172.4|39181|39161|214
1738168500000|2025-01-29 16:35:00|39184.9|39164.9|39193.9|39173.9|39199.3|39179.3|39169.9|39149.9|260
1738168800000|2025-01-29 16:40:00|39195.3|39175.3|39197.8|39177.8|39198.8|39178.8|39191.2|39171.2|179
1738169100000|2025-01-29 16:45:00|39197.2|39177.2|39190.8|39170.8|39205.3|39185.3|39190.6|39170.6|211
1738169400000|2025-01-29 16:50:00|39190.1|39170.1|39193.2|39173.2|39196.7|39176.7|39178.1|39158.1|213
1738169700000|2025-01-29 16:55:00|39194.1|39174.1|39196.2|39176.2|39199.4|39179.4|39186.2|39166.2|272
1738170000000|2025-01-29 17:00:00|39197|39177|39147.3|39127.3|39201.7|39181.7|39142.4|39122.4|525
1738170300000|2025-01-29 17:05:00|39148|39128|39154.2|39134.2|39157.8|39137.8|39140.4|39120.4|395
1738170600000|2025-01-29 17:10:00|39155|39135|39142.7|39122.7|39163|39143|39132.4|39112.4|397
1738170900000|2025-01-29 17:15:00|39143.5|39123.5|39140.2|39120.2|39146.4|39126.4|39127.1|39107.1|292
1738171200000|2025-01-29 17:20:00|39140.7|39120.7|39132.4|39112.4|39142.2|39122.2|39120.4|39100.4|587
1738171500000|2025-01-29 17:25:00|39131.3|39111.3|39147.5|39127.5|39154.6|39134.6|39121.8|39101.8|543
1738171800000|2025-01-29 17:30:00|39148.2|39128.2|39157.7|39137.7|39159.3|39139.3|39138.2|39118.2|319
1738172100000|2025-01-29 17:35:00|39157.8|39137.8|39162.9|39142.9|39171.8|39151.8|39155.4|39135.4|279
1738172400000|2025-01-29 17:40:00|39162|39142|39148.4|39128.4|39167.5|39147.5|39146.5|39126.5|257
1738172700000|2025-01-29 17:45:00|39147.6|39127.6|39142.6|39122.6|39154.8|39134.8|39139.8|39119.8|737
1738173000000|2025-01-29 17:50:00|39140.7|39120.7|39154|39134|39158.3|39138.3|39138.9|39118.9|520
1738173300000|2025-01-29 17:55:00|39153.5|39133.5|39153.4|39133.4|39155.9|39135.9|39144.6|39124.6|429
1738173600000|2025-01-29 18:00:00|39152.3|39132.3|39184.2|39120.1|39204.9|39158.2|39151|39098.9|328
1738173900000|2025-01-29 18:05:00|39185.9|39122.5|39152|39132|39188.3|39158.1|39147.5|39116.1|241
1738174200000|2025-01-29 18:10:00|39150.8|39130.8|39148.5|39128.5|39158.1|39138.1|39146.5|39126.5|221
1738174500000|2025-01-29 18:15:00|39148.1|39128.1|39150.7|39130.7|39165.1|39133.7|39143.4|39110.7|216
1738174800000|2025-01-29 18:20:00|39150.8|39130.8|39155.3|39135.3|39179.2|39141.1|39149.7|39118.9|180
1738175100000|2025-01-29 18:25:00|39154.1|39134.1|39154.8|39134.8|39174.3|39136.2|39149.3|39115.2|152
1738175400000|2025-01-29 18:30:00|39154.5|39134.5|39152.2|39132.2|39158.9|39138.9|39149.9|39129.9|135
1738175700000|2025-01-29 18:35:00|39153|39133|39162.5|39142.5|39170.1|39142.5|39152.6|39119.6|158
1738176000000|2025-01-29 18:40:00|39162.6|39142.6|39171.6|39151.6|39173.4|39153.4|39159.1|39139.1|169
1738176300000|2025-01-29 18:45:00|39171|39151|39180.7|39160.7|39183.8|39163.8|39169.5|39149.5|180
1738176600000|2025-01-29 18:50:00|39180.8|39160.8|39184.4|39164.4|39219.5|39199.5|39171|39151|234
1738176900000|2025-01-29 18:55:00|39183.5|39163.5|39192.6|39072.6|39201.1|39163.8|39173|39068.7|204
1738177200000|2025-01-29 19:00:00|39194.1|39074.1|39237.8|39185.9|39265|39185.9|39186.8|39066.8|447
1738177500000|2025-01-29 19:05:00|39235.7|39182.9|39252|39210.6|39279.1|39229.5|39233|39182.9|302
1738177800000|2025-01-29 19:10:00|39249.9|39208.6|39237.3|39187.3|39280.6|39235.5|39234.8|39184.8|294
1738178100000|2025-01-29 19:15:00|39236.8|39186.8|39249.7|39210.7|39273.6|39223.6|39235.5|39185.5|236
1738178400000|2025-01-29 19:20:00|39255.8|39205.8|39242.1|39192.1|39258.3|39208.3|39229.1|39182.4|281
1738178700000|2025-01-29 19:25:00|39242.6|39192.6|39267.7|39217.7|39273.1|39225.9|39242.4|39192.4|253
1738179000000|2025-01-29 19:30:00|39269.1|39218|39226.9|39206.9|39283.6|39233.6|39214.1|39177.7|358
1738179300000|2025-01-29 19:35:00|39227.7|39207.7|39200.5|39146|39300.1|39258.4|39196.6|39140.5|385
1738179600000|2025-01-29 19:40:00|39201.6|39142.6|39144.4|39094.4|39206|39147.3|39144.4|39080.8|384
1738179900000|2025-01-29 19:45:00|39144.2|39094.2|39188.8|39111.1|39192.6|39126|39133.2|39076.9|328
1738180200000|2025-01-29 19:50:00|39191.6|39114|39164.2|39091.5|39191.9|39115.5|39135.5|39060.6|286
1738180500000|2025-01-29 19:55:00|39161.3|39088.7|39190.8|39121|39200.3|39129.8|39153.2|39075.6|354
1738180800000|2025-01-29 20:00:00|39194.8|39124.9|39196.8|39118.3|39201.4|39132|39173.1|39098.4|370
1738181100000|2025-01-29 20:05:00|39193.7|39123|39216.8|39133.1|39221.2|39141.6|39169.3|39091.7|275
1738181400000|2025-01-29 20:10:00|39221.6|39133.7|39174.7|39098.5|39235.3|39154.5|39151.3|39075.5|363
1738181700000|2025-01-29 20:15:00|39177.6|39101.5|39190.7|39113|39213.4|39137.7|39173.5|39095.2|303
1738182000000|2025-01-29 20:20:00|39194.1|39116.7|39170.3|39092.1|39194.1|39118.5|39153.8|39079.7|458
1738182300000|2025-01-29 20:25:00|39165.8|39096.5|39192.3|39123.2|39197.8|39129.1|39164|39091.9|398
1738182600000|2025-01-29 20:30:00|39190.9|39126.8|39197.8|39116.9|39212.4|39136.2|39190.9|39115.2|307
1738182900000|2025-01-29 20:35:00|39197.1|39120.1|39213.1|39128.9|39219|39135.1|39192.2|39113.5|259
1738183200000|2025-01-29 20:40:00|39207.7|39132.6|39217.6|39167.6|39219.1|39174.4|39173.5|39117.2|289
1738183500000|2025-01-29 20:45:00|39217.3|39167.3|39222|39172|39234.3|39192.9|39207.6|39164.6|231
1738183800000|2025-01-29 20:50:00|39221.8|39171.8|39210|39159.8|39230|39194|39195.6|39157.9|191
1738184100000|2025-01-29 20:55:00|39195.2|39175.2|39206.8|39186.8|39216.7|39186.8|39191.8|39159.4|165
1738184400000|2025-01-29 21:00:00|39205.2|39185.2|39231.8|39179|39234.1|39195.5|39202.7|39166.2|167
1738184700000|2025-01-29 21:05:00|39211.8|39191.8|39216.8|39163.8|39231.3|39191.9|39201.8|39163|138
1738185000000|2025-01-29 21:10:00|39216.9|39163.9|39187.6|39167.6|39216.9|39176.6|39186.2|39157.2|104
1738185300000|2025-01-29 21:15:00|39187.7|39167.7|39183.8|39163.8|39191.1|39171.1|39177.6|39157.6|142
1738185600000|2025-01-29 21:20:00|39183.9|39163.9|39185.2|39165.2|39202.8|39169.3|39182.9|39152.1|123
1738185900000|2025-01-29 21:25:00|39186.4|39166.4|39185.4|39165.4|39198.7|39170|39172.7|39148.3|202
1738186200000|2025-01-29 21:30:00|39184.5|39164.5|39205.2|39185.2|39213.1|39193.1|39183.1|39163.1|201
1738186500000|2025-01-29 21:35:00|39205.3|39185.3|39225.6|39205.6|39240.1|39220.1|39205.2|39185.2|125
1738186800000|2025-01-29 21:40:00|39225.9|39205.9|39231.5|39170.9|39254.4|39207.4|39210.8|39165.6|111
1738187100000|2025-01-29 21:45:00|39227.9|39166.1|39201.4|39127|39232.4|39166.1|39192.3|39119.3|506
1738187400000|2025-01-29 21:50:00|39201.6|39124.8|39184.9|39121.2|39222.7|39147.6|39182.2|39104.7|338
1738187700000|2025-01-29 21:55:00|39182.8|39119.2|39229.8|39109.8|39229.8|39127.7|39175.1|39089.4|333
1738188000000|2025-01-29 22:00:00|39229|39109|39253|39133|39253|39133|39229|39109|10
1738188300000|2025-01-29 22:05:00|39248|39128|39248.2|39128.2|39254.4|39134.4|39246.9|39126.9|110
1738188600000|2025-01-29 22:10:00|39247.5|39127.5|39249.2|39129.2|39252.8|39132.8|39247.4|39127.4|109
1738188900000|2025-01-29 22:15:00|39249.9|39129.9|39254.8|39134.8|39256.3|39136.3|39245.8|39125.8|130
1738189200000|2025-01-29 22:20:00|39253.5|39133.5|39248.2|39128.2|39254.9|39134.9|39245.9|39125.9|90
1738189500000|2025-01-29 22:25:00|39248.1|39128.1|39241.9|39121.9|39249|39129|39240.1|39120.1|64
1738189800000|2025-01-29 22:30:00|39242.1|39122.1|39239.5|39119.5|39242.6|39122.6|39234.4|39114.4|111
1738190100000|2025-01-29 22:35:00|39239.4|39119.4|39235.4|39115.4|39239.5|39119.5|39234.8|39114.8|23
1738190400000|2025-01-29 22:40:00|39235.1|39115.1|39242|39122|39243.9|39123.9|39235.1|39115.1|112
1738190700000|2025-01-29 22:45:00|39241.7|39121.7|39243.7|39123.7|39244.5|39124.5|39241.7|39121.7|52
1738191000000|2025-01-29 22:50:00|39243.5|39123.5|39233.1|39113.1|39245.4|39125.4|39233|39113|59
1738191300000|2025-01-29 22:55:00|39233.2|39113.2|39234.1|39114.1|39235.2|39115.2|39232.7|39112.7|50
1738191600000|2025-01-29 23:00:00|39235.1|39115.1|39238.6|39118.6|39239.7|39119.7|39229.7|39109.7|154
1738191900000|2025-01-29 23:05:00|39238.2|39118.2|39242.7|39124.4|39257.1|39137.1|39231.4|39113.1|87
1738192200000|2025-01-29 23:10:00|39242.8|39119.6|39244.1|39124.1|39269.8|39149.8|39239|39119|64
1738192500000|2025-01-29 23:15:00|39250.5|39131.3|39236.9|39116.9|39250.5|39131.3|39232.7|39112.7|84
1738192800000|2025-01-29 23:20:00|39236.7|39116.7|39232.8|39112.8|39244.4|39125.2|39232.8|39112.8|71
1738193100000|2025-01-29 23:25:00|39241.3|39123.8|39241.6|39124.2|39257.4|39137.4|39232.5|39112.5|51
1738193400000|2025-01-29 23:30:00|39241.9|39112.6|39232.6|39112.6|39242|39125.3|39232.3|39112.3|63
1738193700000|2025-01-29 23:35:00|39232.8|39112.8|39253.2|39133.2|39259|39139|39223.7|39109.9|62
1738194000000|2025-01-29 23:40:00|39253.1|39133.1|39223.8|39103.8|39253.1|39133.1|39198.9|39078.9|54
1738194300000|2025-01-29 23:45:00|39213.2|39099.6|39213.5|39104.8|39240.8|39120.8|39197.2|39077.2|53
1738194600000|2025-01-29 23:50:00|39238.8|39118.8|39221.9|39101.9|39241.3|39121.3|39204.6|39095.7|76
1738194900000|2025-01-29 23:55:00|39221.8|39101.8|39221.1|39101.1|39241|39121|39219.3|39099.3|90
1738195200000|2025-01-30 00:00:00|39221.5|39101.5|39222.2|39102.2|39233.4|39113.4|39208.1|39090.6|90
1738195500000|2025-01-30 00:05:00|39222.3|39102.3|39196.2|39076.2|39222.3|39102.3|39187.9|39071.1|90
1738195800000|2025-01-30 00:10:00|39196.3|39076.3|39185.3|39088.2|39205.1|39088.2|39185.3|39071|98
1738196100000|2025-01-30 00:15:00|39188.9|39088.3|39187.6|39089.2|39198.5|39100.3|39180.5|39074.8|104
1738196400000|2025-01-30 00:20:00|39184.2|39084.7|39196.4|39076.4|39197.7|39097.3|39180.6|39075.1|122
1738196700000|2025-01-30 00:25:00|39196.3|39076.3|39188.2|39089.2|39201.6|39099.9|39186.1|39076.3|105
1738197000000|2025-01-30 00:30:00|39188.3|39089.1|39183.4|39099.1|39201.5|39110.7|39181.7|39078.8|131
1738197300000|2025-01-30 00:35:00|39184.5|39096.4|39203|39083|39204.7|39115.7|39166.9|39082.5|108
1738197600000|2025-01-30 00:40:00|39201.3|39081.3|39181.9|39098.2|39204.7|39113.1|39167.2|39080.9|143
1738197900000|2025-01-30 00:45:00|39182.4|39096.9|39199.1|39079.1|39201|39104.2|39180.8|39079.1|120
1738198200000|2025-01-30 00:50:00|39191.6|39096|39195.9|39099.5|39249.5|39132.4|39175.1|39069.1|128
1738198500000|2025-01-30 00:55:00|39196|39100.3|39208.1|39102.9|39213.5|39118.2|39191.8|39092.9|128
1738198800000|2025-01-30 01:00:00|39204.1|39107.6|39202.5|39148.4|39209.4|39155.6|39171.4|39107.6|273
1738199100000|2025-01-30 01:05:00|39202.4|39148.5|39189.5|39139.5|39202.4|39158.3|39173.6|39128.4|373
1738199400000|2025-01-30 01:10:00|39188.5|39138.5|39196|39146|39202|39158.2|39170.2|39128.9|305
1738199700000|2025-01-30 01:15:00|39196.3|39146.3|39201.3|39151.3|39202.5|39168.9|39173.9|39140.1|295
1738200000000|2025-01-30 01:20:00|39201.5|39151.5|39207.6|39154.7|39210.9|39175.5|39180.3|39142.8|185
1738200300000|2025-01-30 01:25:00|39208.2|39154.1|39200.2|39150.2|39208.9|39174.3|39183.1|39145.9|183
1738200600000|2025-01-30 01:30:00|39184.7|39164.7|39182|39162|39206.1|39171.1|39180.7|39139.1|153
1738200900000|2025-01-30 01:35:00|39185.8|39165.8|39184|39164|39200.5|39166.8|39180.1|39136.9|186
1738201200000|2025-01-30 01:40:00|39184.2|39164.2|39202.5|39152.5|39204.8|39169.5|39180.1|39143.3|142
1738201500000|2025-01-30 01:45:00|39200.9|39150.9|39187.1|39167.1|39203.4|39168.4|39181.3|39145.7|110
1738201800000|2025-01-30 01:50:00|39187|39167|39193.5|39138.7|39210.2|39167|39182.6|39121.2|284
1738202100000|2025-01-30 01:55:00|39191.7|39126|39184.9|39164.9|39202.5|39166.1|39184.9|39125.1|174
1738202400000|2025-01-30 02:00:00|39182.5|39162.5|39198|39144.6|39202.5|39165.2|39180.9|39129.5|174
1738202700000|2025-01-30 02:05:00|39198.1|39145.7|39180.2|39130.1|39198.2|39160.9|39168.4|39119.8|183
1738203000000|2025-01-30 02:10:00|39180.8|39130.8|39174|39110.5|39186.7|39148.3|39158.9|39093.8|155
1738203300000|2025-01-30 02:15:00|39174.1|39110.4|39171.6|39105.9|39182.8|39124.2|39166.4|39090|232
1738203600000|2025-01-30 02:20:00|39171.2|39106.3|39177.7|39114.4|39185|39123.5|39164|39101.5|226
1738203900000|2025-01-30 02:25:00|39172.3|39116.9|39175|39112.8|39184.6|39137.5|39157.5|39103.8|208
1738204200000|2025-01-30 02:30:00|39172.5|39119.1|39169.5|39119.5|39182.5|39136.8|39149.4|39104.9|229
1738204500000|2025-01-30 02:35:00|39169.6|39119.6|39160.8|39140.8|39178.3|39142.1|39157.3|39117.9|183
1738204800000|2025-01-30 02:40:00|39160.7|39140.7|39160.5|39110.5|39174.9|39142.4|39151.8|39106.8|214
1738205100000|2025-01-30 02:45:00|39163.8|39113.8|39166.8|39116.8|39168.8|39118.8|39160.4|39110.4|184
1738205400000|2025-01-30 02:50:00|39168.7|39118.7|39158.6|39108.6|39169.1|39132.9|39140|39096.2|297
1738205700000|2025-01-30 02:55:00|39160.5|39110.5|39163.1|39113.1|39170.6|39132.4|39143.1|39102.8|196
1738206000000|2025-01-30 03:00:00|39161.3|39111.3|39162.7|39112.7|39167.5|39132.7|39143.1|39101.5|142
1738206300000|2025-01-30 03:05:00|39164.3|39114.3|39143.9|39123.9|39164.3|39131.4|39143.3|39105.8|234
1738206600000|2025-01-30 03:10:00|39147.9|39127.9|39143.7|39123.7|39167|39128.5|39140.7|39100.1|132
1738206900000|2025-01-30 03:15:00|39145.9|39125.9|39144.7|39124.7|39159.7|39128.3|39137.4|39100.5|146
1738207200000|2025-01-30 03:20:00|39144.5|39124.5|39144.2|39124.2|39154.9|39126.3|39134.3|39101.8|159
1738207500000|2025-01-30 03:25:00|39144.3|39124.3|39140.9|39120.9|39146.7|39126.7|39140.2|39120.2|126
1738207800000|2025-01-30 03:30:00|39139|39119|39145.3|39125.3|39146.3|39126.3|39137.2|39117.2|99
1738208100000|2025-01-30 03:35:00|39146.3|39126.3|39147.6|39127.6|39159.1|39138.5|39140.9|39106.1|113
1738208400000|2025-01-30 03:40:00|39147.5|39127.5|39140.4|39120.4|39164.2|39127.5|39136.5|39103.5|135
1738208700000|2025-01-30 03:45:00|39138.1|39118.1|39141.1|39121.1|39160.6|39129.6|39137.8|39099.1|149
1738209000000|2025-01-30 03:50:00|39139|39119|39137.6|39117.6|39155.9|39123.1|39135.9|39098.4|135
1738209300000|2025-01-30 03:55:00|39137.5|39117.5|39154.9|39104.9|39163.6|39124.5|39134.6|39094.4|253
1738209600000|2025-01-30 04:00:00|39152.7|39102.7|39155|39105|39158|39108|39146.5|39096.4|387
1738209900000|2025-01-30 04:05:00|39153.7|39103.7|39152.3|39102.3|39158|39108|39146.2|39096.2|356
1738210200000|2025-01-30 04:10:00|39154.3|39104.3|39151.7|39101.7|39161.3|39116.9|39133.8|39099.4|302
1738210500000|2025-01-30 04:15:00|39150.3|39100.3|39153.1|39103.1|39165.3|39110.6|39150.1|39084.2|310
1738210800000|2025-01-30 04:20:00|39152.1|39102.1|39155.8|39103|39156.5|39121|39137.2|39094.8|175
1738211100000|2025-01-30 04:25:00|39156.2|39106.2|39151.7|39131.7|39168.6|39131.7|39139.3|39099|135
1738211400000|2025-01-30 04:30:00|39152|39132|39177.4|39127.4|39184.7|39135.3|39149.1|39114.8|463
1738211700000|2025-01-30 04:35:00|39179|39129|39186.9|39136.9|39192.1|39154.6|39172.2|39122.7|527
1738212000000|2025-01-30 04:40:00|39187.5|39137.5|39188.2|39138.2|39195.6|39143|39184.6|39134.6|398
1738212300000|2025-01-30 04:45:00|39186.3|39136.3|39189.1|39139.1|39193.6|39153.8|39173.5|39130.9|318
1738212600000|2025-01-30 04:50:00|39187|39137|39186.1|39136.1|39192.7|39140.8|39183.4|39127.9|291
1738212900000|2025-01-30 04:55:00|39188.2|39138.2|39187.6|39137.6|39194.9|39140.8|39184.6|39131.3|248
1738213200000|2025-01-30 05:00:00|39190.9|39140.7|39190.3|39134.2|39199.1|39141.4|39181.1|39124.9|230
1738213500000|2025-01-30 05:05:00|39190.6|39131.8|39195.5|39135.8|39199.4|39138.9|39185.7|39124|287
1738213800000|2025-01-30 05:10:00|39192.9|39133.3|39196.6|39141.2|39200.7|39147.6|39187.6|39128.6|371
1738214100000|2025-01-30 05:15:00|39197.2|39141.7|39195.2|39139.4|39200.8|39142.3|39187.9|39129.5|278
1738214400000|2025-01-30 05:20:00|39196.7|39140.1|39193|39137.3|39199.6|39144.4|39187.5|39129.6|346
1738214700000|2025-01-30 05:25:00|39190.6|39139.7|39192.8|39142.8|39194.5|39144|39184.5|39129.9|320
1738215000000|2025-01-30 05:30:00|39190.9|39140.9|39185.6|39128.8|39197.5|39143.9|39182.3|39126.4|357
1738215300000|2025-01-30 05:35:00|39185.5|39128.9|39188.6|39131.1|39193.3|39138.7|39179.7|39126.3|298
1738215600000|2025-01-30 05:40:00|39185.9|39133.8|39193.3|39138.3|39196.2|39144|39181.6|39128.5|449
1738215900000|2025-01-30 05:45:00|39190.7|39140.7|39194.5|39144.5|39201|39148.8|39187.9|39134.9|513
1738216200000|2025-01-30 05:50:00|39194.4|39144.4|39187.7|39137.7|39197.8|39147.8|39185.7|39135.7|296
1738216500000|2025-01-30 05:55:00|39187.4|39137.4|39183.4|39133.4|39196.6|39148|39164.1|39130.6|303
1738216800000|2025-01-30 06:00:00|39184.7|39134.7|39188|39138|39191|39154.7|39166.1|39129.9|305
1738217100000|2025-01-30 06:05:00|39187.7|39137.7|39187.6|39137.6|39189.2|39152.9|39166.2|39133.1|159
1738217400000|2025-01-30 06:10:00|39187.3|39137.3|39191.6|39171.6|39207.9|39176.2|39170.6|39136.6|405
1738217700000|2025-01-30 06:15:00|39189.9|39169.9|39192.2|39172.2|39209.2|39174.7|39184.7|39148.3|810
1738218000000|2025-01-30 06:20:00|39207|39157|39193.6|39173.6|39211|39176.7|39187.2|39151.3|830
1738218300000|2025-01-30 06:25:00|39192.3|39172.3|39225.8|39140.9|39235.4|39175.4|39189.1|39139.6|562
1738218600000|2025-01-30 06:30:00|39227.8|39139.5|39229.9|39179.9|39244.5|39195.7|39205|39132.2|256
1738218900000|2025-01-30 06:35:00|39230.8|39180.8|39234.8|39184.8|39240.4|39203.4|39215.8|39177.9|352
1738219200000|2025-01-30 06:40:00|39234.6|39184.6|39236|39180.3|39238.7|39196.9|39213.2|39170.8|441
1738219500000|2025-01-30 06:45:00|39234.7|39179.1|39244.2|39194.2|39249.1|39216.3|39230.2|39178.5|258
1738219800000|2025-01-30 06:50:00|39244.3|39194.3|39241.3|39191.3|39245.5|39212.7|39224.5|39186.5|215
1738220100000|2025-01-30 06:55:00|39241.4|39191.4|39230.9|39210.9|39248.5|39219.2|39224.5|39187.7|257
1738220400000|2025-01-30 07:00:00|39255.5|39185.3|39247.1|39227.1|39261.3|39228.4|39237.8|39185.3|493
1738220700000|2025-01-30 07:05:00|39246.3|39226.3|39247.5|39227.5|39255.9|39235.9|39238.7|39218.7|441
1738221000000|2025-01-30 07:10:00|39247|39227|39235.9|39215.9|39251|39231|39234.3|39214.3|335
1738221300000|2025-01-30 07:15:00|39237.2|39217.2|39236.9|39216.9|39247.1|39227.1|39225.3|39205.3|348
1738221600000|2025-01-30 07:20:00|39236.8|39216.8|39243.9|39223.9|39244.6|39224.6|39223.2|39203.2|236
1738221900000|2025-01-30 07:25:00|39244.7|39224.7|39279.4|39193.4|39279.4|39232.7|39233.6|39193.4|288
1738222200000|2025-01-30 07:30:00|39250.6|39166.6|39226.4|39206.4|39262.6|39222.8|39225.5|39149.4|218
1738222500000|2025-01-30 07:35:00|39227|39207|39225.7|39205.7|39228.6|39208.6|39218.9|39198.9|190
1738222800000|2025-01-30 07:40:00|39225|39205|39205.6|39185.6|39227.9|39207.9|39200.5|39180.5|245
1738223100000|2025-01-30 07:45:00|39204.3|39184.3|39182|39162|39215.2|39195.2|39175.6|39155.6|235
1738223400000|2025-01-30 07:50:00|39181.4|39161.4|39154.5|39134.5|39181.5|39161.5|39150.6|39130.6|217
1738223700000|2025-01-30 07:55:00|39155.2|39135.2|39126.5|39056|39155.2|39135.2|39080.9|39056|387
1738224000000|2025-01-30 08:00:00|39125.4|39051.6|39063.5|39043.5|39125.4|39101.4|39055.5|39035.5|402
1738224300000|2025-01-30 08:05:00|39064.2|39044.2|39089.1|39069.1|39099.2|39079.2|39064.2|39044.2|290
1738224600000|2025-01-30 08:10:00|39088.6|39068.6|39123.3|39103.3|39123.3|39103.3|39087.8|39067.8|243
1738224900000|2025-01-30 08:15:00|39123.6|39103.6|39124.8|39104.8|39142|39122|39123.6|39103.6|279
1738225200000|2025-01-30 08:20:00|39124.9|39104.9|39121|39101|39129.5|39109.5|39113|39093|217
1738225500000|2025-01-30 08:25:00|39121.6|39101.6|39124.6|39104.6|39135|39115|39121.1|39101.1|215
1738225800000|2025-01-30 08:30:00|39125.2|39105.2|39143.1|39123.1|39154.4|39134.4|39125.2|39105.2|229
1738226100000|2025-01-30 08:35:00|39142.5|39122.5|39154.7|39134.7|39154.7|39134.7|39138.8|39118.8|193
1738226400000|2025-01-30 08:40:00|39154.8|39134.8|39149.4|39129.4|39164.2|39144.2|39144.2|39124.2|167
1738226700000|2025-01-30 08:45:00|39150|39130|39111.8|39091.8|39155.3|39135.3|39109.8|39089.8|222
1738227000000|2025-01-30 08:50:00|39111.5|39091.5|39125.6|39105.6|39128.6|39108.6|39110.9|39090.9|202
1738227300000|2025-01-30 08:55:00|39126.1|39106.1|39125.7|39105.7|39133.3|39113.3|39116.7|39096.7|196
1738227600000|2025-01-30 09:00:00|39122.9|39102.9|39194.1|39174.1|39201.9|39181.9|39120|39100|444
1738227900000|2025-01-30 09:05:00|39194.8|39174.8|39190.5|39170.5|39201.3|39181.3|39176.9|39156.9|322
1738228200000|2025-01-30 09:10:00|39190.1|39170.1|39175.3|39155.3|39196.1|39176.1|39174.8|39154.8|287
1738228500000|2025-01-30 09:15:00|39174.8|39154.8|39161.2|39141.2|39175.8|39155.8|39159.4|39139.4|219
1738228800000|2025-01-30 09:20:00|39160.8|39140.8|39183|39163|39185.9|39165.9|39158.5|39138.5|275
1738229100000|2025-01-30 09:25:00|39183.4|39163.4|39155.9|39135.9|39184.1|39164.1|39154.3|39134.3|247
1738229400000|2025-01-30 09:30:00|39156.2|39136.2|39140.6|39120.6|39162.5|39142.5|39140.5|39120.5|281
1738229700000|2025-01-30 09:35:00|39141.1|39121.1|39172.8|39152.8|39173.6|39153.6|39140.1|39120.1|279
1738230000000|2025-01-30 09:40:00|39173.3|39153.3|39168|39148|39184.7|39164.7|39162.6|39142.6|258
1738230300000|2025-01-30 09:45:00|39167.9|39147.9|39173.4|39153.4|39181.7|39161.7|39163.6|39143.6|256
1738230600000|2025-01-30 09:50:00|39173.5|39153.5|39167.6|39147.6|39174.5|39154.5|39160.1|39140.1|247
1738230900000|2025-01-30 09:55:00|39168.1|39148.1|39156|39136|39171.9|39151.9|39152.4|39132.4|259
1738231200000|2025-01-30 10:00:00|39156.8|39136.8|39172.9|39152.9|39173.3|39153.3|39153.2|39133.2|258
1738231500000|2025-01-30 10:05:00|39173.4|39153.4|39155.6|39135.6|39177.5|39157.5|39151.2|39131.2|268
1738231800000|2025-01-30 10:10:00|39155.1|39135.1|39146.6|39126.6|39166.4|39146.4|39141.4|39121.4|272
1738232100000|2025-01-30 10:15:00|39147.1|39127.1|39149.7|39129.7|39152|39132|39137.7|39117.7|255
1738232400000|2025-01-30 10:20:00|39149.8|39129.8|39133.5|39113.5|39154.4|39134.4|39132.3|39112.3|183
1738232700000|2025-01-30 10:25:00|39133.8|39113.8|39140.9|39120.9|39145.4|39125.4|39131.6|39111.6|216
1738233000000|2025-01-30 10:30:00|39140.4|39120.4|39137.9|39117.9|39146.2|39126.2|39137.2|39117.2|274
1738233300000|2025-01-30 10:35:00|39137.8|39117.8|39145.6|39125.6|39150.7|39130.7|39137.8|39117.8|216
1738233600000|2025-01-30 10:40:00|39145.8|39125.8|39153.8|39133.8|39154.9|39134.9|39136|39116|191
1738233900000|2025-01-30 10:45:00|39154.2|39134.2|39146.7|39126.7|39158.7|39138.7|39137.8|39117.8|185
1738234200000|2025-01-30 10:50:00|39146.6|39126.6|39157.9|39137.9|39170.5|39150.5|39144.8|39124.8|332
1738234500000|2025-01-30 10:55:00|39157.7|39137.7|39154.2|39134.2|39161|39141|39150.6|39130.6|170
1738234800000|2025-01-30 11:00:00|39154.9|39134.9|39178.2|39158.2|39197.4|39177.4|39154.1|39134.1|267
1738235100000|2025-01-30 11:05:00|39178.4|39158.4|39187.2|39167.2|39189|39169|39173.5|39153.5|189
1738235400000|2025-01-30 11:10:00|39187.8|39167.8|39189.2|39169.2|39192.5|39172.5|39177.6|39157.6|292
1738235700000|2025-01-30 11:15:00|39188.5|39168.5|39175.4|39155.4|39188.5|39168.5|39169.6|39149.6|267
1738236000000|2025-01-30 11:20:00|39177.7|39157.7|39183.5|39163.5|39187.1|39167.1|39177.4|39157.4|211
1738236300000|2025-01-30 11:25:00|39182.9|39162.9|39180.7|39160.7|39188.2|39168.2|39178.8|39158.8|187
1738236600000|2025-01-30 11:30:00|39180|39160|39177.3|39157.3|39180|39160|39171.8|39151.8|113
1738236900000|2025-01-30 11:35:00|39178|39158|39171.8|39151.8|39182.5|39162.5|39169.5|39149.5|171
1738237200000|2025-01-30 11:40:00|39171.9|39151.9|39173.8|39153.8|39181.6|39161.6|39168.8|39148.8|168
1738237500000|2025-01-30 11:45:00|39173.1|39153.1|39179.8|39159.8|39186.4|39166.4|39170.8|39150.8|254
1738237800000|2025-01-30 11:50:00|39180.1|39160.1|39177.5|39157.5|39185.1|39165.1|39177.2|39157.2|163
1738238100000|2025-01-30 11:55:00|39177.4|39157.4|39187.1|39167.1|39189.5|39169.5|39174.7|39154.7|308
1738238400000|2025-01-30 12:00:00|39184.6|39164.6|39198.3|39178.3|39201|39181|39176.6|39156.6|229
1738238700000|2025-01-30 12:05:00|39198.9|39178.9|39191.4|39171.4|39199.7|39179.7|39179|39159|188
1738239000000|2025-01-30 12:10:00|39192|39172|39193.7|39173.7|39197|39177|39188.7|39168.7|290
1738239300000|2025-01-30 12:15:00|39194.4|39174.4|39188.1|39168.1|39197.8|39177.8|39182.6|39162.6|190
1738239600000|2025-01-30 12:20:00|39188.2|39168.2|39185.7|39165.7|39195.5|39175.5|39182.4|39162.4|169
1738239900000|2025-01-30 12:25:00|39185|39165|39176|39156|39190.2|39170.2|39175.8|39155.8|176
1738240200000|2025-01-30 12:30:00|39175.4|39155.4|39183|39163|39186.9|39166.9|39174.7|39154.7|158
1738240500000|2025-01-30 12:35:00|39182.9|39162.9|39182.4|39162.4|39185.9|39165.9|39175.8|39155.8|188
1738240800000|2025-01-30 12:40:00|39182.3|39162.3|39183.1|39163.1|39201.3|39181.3|39182.2|39162.2|155
1738241100000|2025-01-30 12:45:00|39182.9|39162.9|39172.1|39152.1|39186|39166|39169.6|39149.6|172
1738241400000|2025-01-30 12:50:00|39171.7|39151.7|39173.1|39153.1|39182.4|39162.4|39164.8|39144.8|285
1738241700000|2025-01-30 12:55:00|39170.4|39150.4|39175.9|39155.9|39183|39163|39163.9|39143.9|389
1738242000000|2025-01-30 13:00:00|39174.9|39154.9|39164.2|39144.2|39187.5|39167.5|39164.2|39144.2|284
1738242300000|2025-01-30 13:05:00|39163.7|39143.7|39157.7|39137.7|39176|39156|39143|39123|294
1738242600000|2025-01-30 13:10:00|39158.3|39138.3|39247|39127|39270.5|39150.5|39148.9|39076.5|233
1738242900000|2025-01-30 13:15:00|39249.8|39129.8|39146.6|39126.6|39267.7|39147.7|39145|39092.7|596
1738243200000|2025-01-30 13:20:00|39145.6|39125.6|39104.6|39084.6|39145.8|39125.8|39098.2|39078.2|216
1738243500000|2025-01-30 13:25:00|39105.9|39085.9|39142.5|39071|39161.3|39098|39079.8|39039.8|260
1738243800000|2025-01-30 13:30:00|39156.7|39072.9|39143.9|39123.9|39173.6|39152|39130.7|39053|400
1738244100000|2025-01-30 13:35:00|39142.1|39122.1|39114.2|39094.2|39160.5|39140.5|39109.3|39089.3|316
1738244400000|2025-01-30 13:40:00|39114.9|39094.9|39124.8|39104.8|39125.5|39105.5|39084.6|39064.6|281
1738244700000|2025-01-30 13:45:00|39124.1|39104.1|39085|39065|39124.1|39104.1|39073.4|39053.4|320
1738245000000|2025-01-30 13:50:00|39085.5|39065.5|39066.2|39046.2|39087.4|39067.4|39026|39006|482
1738245300000|2025-01-30 13:55:00|39064.5|39044.5|38934.7|38914.7|39064.5|39044.5|38922.9|38902.9|821
1738245600000|2025-01-30 14:00:00|38937.8|38917.8|38984.4|38964.4|38997.8|38977.8|38895.9|38875.9|622
1738245900000|2025-01-30 14:05:00|38983.3|38963.3|39020.9|39000.9|39032.7|39012.7|38976.2|38956.2|400
1738246200000|2025-01-30 14:10:00|39020.7|39000.7|39004|38984|39034.2|39014.2|39003.2|38983.2|370
1738246500000|2025-01-30 14:15:00|39004.6|38984.6|39028.3|39008.3|39031.3|39011.3|38989.2|38969.2|309
1738246800000|2025-01-30 14:20:00|39027.8|39007.8|38989.4|38969.4|39040.8|39020.8|38974.3|38954.3|413
1738247100000|2025-01-30 14:25:00|38989.8|38969.8|38988.3|38968.3|39001.9|38981.9|38962.7|38942.7|475
1738247400000|2025-01-30 14:30:00|38984.5|38964.5|39028.7|39008.7|39028.7|39008.7|38978.2|38958.2|383
1738247700000|2025-01-30 14:35:00|39028.1|39008.1|38997.5|38977.5|39031.5|39011.5|38975.5|38955.5|442
1738248000000|2025-01-30 14:40:00|38998.3|38978.3|38993.1|38973.1|39000|38980|38978|38958|358
1738248300000|2025-01-30 14:45:00|38993.5|38973.5|39007.6|38987.6|39025.7|39005.7|38992.8|38972.8|347
1738248600000|2025-01-30 14:50:00|39007.9|38987.9|38985|38965|39020.7|39000.7|38979.6|38959.6|369
1738248900000|2025-01-30 14:55:00|38985.5|38965.5|38981.3|38961.3|38994.3|38974.3|38961.2|38941.2|348
1738249200000|2025-01-30 15:00:00|38980.8|38960.8|38949.5|38929.5|38983.8|38963.8|38946.7|38926.7|354
1738249500000|2025-01-30 15:05:00|38950.4|38930.4|38948.7|38928.7|38957.7|38937.7|38931.1|38911.1|373
1738249800000|2025-01-30 15:10:00|38948.3|38928.3|38955.9|38935.9|38968|38948|38930|38910|291
1738250100000|2025-01-30 15:15:00|38955.8|38935.8|38919.8|38899.8|38955.8|38935.8|38902.4|38882.4|372
1738250400000|2025-01-30 15:20:00|38920.2|38900.2|38936.8|38916.8|38941.3|38921.3|38919.2|38899.2|293
1738250700000|2025-01-30 15:25:00|38936.2|38916.2|38957.1|38937.1|38958.8|38938.8|38929.5|38909.5|228
1738251000000|2025-01-30 15:30:00|38957.4|38937.4|38953.9|38933.9|38959.9|38939.9|38938.9|38918.9|259
1738251300000|2025-01-30 15:35:00|38953.4|38933.4|38980|38960|38985.8|38965.8|38951.4|38931.4|330
1738251600000|2025-01-30 15:40:00|38979.9|38959.9|38954.6|38934.6|38980.9|38960.9|38942.4|38922.4|410
1738251900000|2025-01-30 15:45:00|38955.1|38935.1|38966.1|38946.1|38984.8|38964.8|38954.9|38934.9|336
1738252200000|2025-01-30 15:50:00|38966.6|38946.6|39005|38985|39007.4|38987.4|38961.3|38941.3|329
1738252500000|2025-01-30 15:55:00|39005.4|38985.4|38994.9|38974.9|39017.1|38997.1|38994.9|38974.9|367
1738252800000|2025-01-30 16:00:00|38995.3|38975.3|39009.7|38989.7|39014.7|38994.7|38979.6|38959.6|381
1738253100000|2025-01-30 16:05:00|39006.5|38986.5|39015.9|38995.9|39016.2|38996.2|38996.8|38976.8|270
1738253400000|2025-01-30 16:10:00|39016.4|38996.4|39004.4|38984.4|39017.5|38997.5|39000.7|38980.7|264
1738253700000|2025-01-30 16:15:00|39003.6|38983.6|39010.2|38990.2|39021.1|39001.1|38999.5|38979.5|232
1738254000000|2025-01-30 16:20:00|39010.1|38990.1|39022.3|39002.3|39025.2|39005.2|39007.3|38987.3|264
1738254300000|2025-01-30 16:25:00|39023.8|39003.8|39008.6|38988.6|39029.8|39009.8|39004.9|38984.9|241
1738254600000|2025-01-30 16:30:00|39009.1|38989.1|39010.9|38990.9|39026.1|39006.1|39004.1|38984.1|296
1738254900000|2025-01-30 16:35:00|39009.4|38989.4|39012.8|38992.8|39032.9|38997.1|39000.5|38979.4|180
1738255200000|2025-01-30 16:40:00|39012.7|38992.7|39024.9|39004.9|39027.5|39007.5|39008.5|38988.5|232
1738255500000|2025-01-30 16:45:00|39024.3|39004.3|39085.3|39065.3|39108.2|39072.8|39019.6|38999.6|405
1738255800000|2025-01-30 16:50:00|39085.4|39065.4|39084.6|39064.6|39110.2|39069.9|39064.9|39033.3|454
1738256100000|2025-01-30 16:55:00|39083.6|39063.6|39074.3|39054.3|39100.1|39068|39059.2|39034.2|539
1738256400000|2025-01-30 17:00:00|39073.6|39053.6|39088|39038|39096.1|39059.1|39068.6|39030.7|270
1738256700000|2025-01-30 17:05:00|39089.7|39039.7|39100.3|39050|39111.9|39067.2|39070.8|39032.6|342
1738257000000|2025-01-30 17:10:00|39096.8|39046.7|39116.2|39063.9|39134.2|39085.1|39086.2|39044.8|297
1738257300000|2025-01-30 17:15:00|39127.4|39064.4|39100.6|39016.9|39131.8|39072.8|39100.1|39011.6|337
1738257600000|2025-01-30 17:20:00|39101.2|39020.2|39104.4|39035.3|39121.1|39038.7|39088.1|39002.2|205
1738257900000|2025-01-30 17:25:00|39108|39034.3|39113.6|39048.9|39125.9|39057.3|39095.5|39020.8|212
1738258200000|2025-01-30 17:30:00|39110.7|39046|39109.9|39053|39120.7|39065.2|39085.2|39037.9|197
1738258500000|2025-01-30 17:35:00|39108.7|39055.4|39102.8|39045.7|39114.3|39071.7|39083.9|39039.2|210
1738258800000|2025-01-30 17:40:00|39114.4|39046.2|39109|39053.2|39120.2|39068.6|39088.1|39033.9|208
1738259100000|2025-01-30 17:45:00|39105.8|39050.1|39101.5|39033.5|39112.4|39052.9|39092.9|39024.2|222
1738259400000|2025-01-30 17:50:00|39103.4|39033.1|39110.3|39041.6|39137.1|39059.1|39103.4|39016.3|196
1738259700000|2025-01-30 17:55:00|39110.1|39040.8|39118.7|39049.5|39128.6|39060|39107.3|39031.7|194
1738260000000|2025-01-30 18:00:00|39113.9|39051.7|39104.9|39045|39119.9|39077.1|39082.2|39045|200
1738260300000|2025-01-30 18:05:00|39102.7|39047.4|39101.5|39051.1|39111.4|39069.8|39079.1|39040.4|172
1738260600000|2025-01-30 18:10:00|39102|39049.6|39079.7|39059.7|39102.1|39062.4|39075.5|39033.4|189
1738260900000|2025-01-30 18:15:00|39080.9|39060.9|39080.1|39060.1|39106|39067.4|39078.3|39043.6|233
1738261200000|2025-01-30 18:20:00|39092.4|39041.6|39072.9|39052.9|39098.6|39059.8|39068.6|39036|242
1738261500000|2025-01-30 18:25:00|39072.1|39052.1|39087.2|39037.2|39098.7|39060.3|39065.9|39026.5|200
1738261800000|2025-01-30 18:30:00|39087|39037|39063.7|39043.7|39095|39054.4|39063.3|39024.6|234
1738262100000|2025-01-30 18:35:00|39062.8|39042.8|39068.5|39048.5|39071.5|39051.5|39060.2|39040.2|204
1738262400000|2025-01-30 18:40:00|39068.1|39048.1|39070.2|39050.2|39070.9|39050.9|39064.5|39044.5|192
1738262700000|2025-01-30 18:45:00|39070.8|39050.8|39062.5|39042.5|39072.7|39052.7|39057.6|39037.6|348
1738263000000|2025-01-30 18:50:00|39062.6|39042.6|39055.7|39035.7|39064.7|39044.7|39053.1|39033.1|281
1738263300000|2025-01-30 18:55:00|39056.9|39036.9|39059.1|39039.1|39066.4|39046.4|39055.4|39035.4|249
1738263600000|2025-01-30 19:00:00|39058.5|39038.5|39057.1|39037.1|39061.6|39041.6|39053.1|39033.1|243
1738263900000|2025-01-30 19:05:00|39056.6|39036.6|39066.2|39046.2|39071|39051|39040.6|39008.6|421
1738264200000|2025-01-30 19:10:00|39065.3|39045.3|39056.5|39036.5|39066.5|39046.5|39053.9|39033.9|263
1738264500000|2025-01-30 19:15:00|39055.1|39035.1|39063.5|39043.5|39076.6|39046.5|39053.5|39023.5|209
1738264800000|2025-01-30 19:20:00|39062.6|39042.6|39058.9|39038.9|39077.6|39044.8|39057.8|39026.5|200
1738265100000|2025-01-30 19:25:00|39059|39039|39054.8|39034.8|39059.1|39039.1|39054.1|39034.1|136
1738265400000|2025-01-30 19:30:00|39054.9|39034.9|39050.7|39030.7|39058.6|39038.6|39049|39029|227
1738265700000|2025-01-30 19:35:00|39050.8|39030.8|39048.3|39028.3|39067.1|39033.5|39045.7|39014.1|271
1738266000000|2025-01-30 19:40:00|39049.6|39029.6|39046.6|39026.6|39064|39030.4|39045.4|39010.3|168
1738266300000|2025-01-30 19:45:00|39045.9|39025.9|39043.6|39023.6|39066.1|39029.1|39039.5|38996.4|157
1738266600000|2025-01-30 19:50:00|39043.4|39023.4|39050.1|39030.1|39069.6|39034.7|39040|39005.7|234
1738266900000|2025-01-30 19:55:00|39050.4|39030.4|39046.8|39026.8|39050.8|39030.8|39036.8|39016.8|150
1738267200000|2025-01-30 20:00:00|39046.3|39026.3|39050.5|39030.5|39068.1|39037.5|39044.5|39011.6|209
1738267500000|2025-01-30 20:05:00|39050.6|39030.6|39056.5|39036.5|39057.5|39037.5|39050.6|39030.6|141
1738267800000|2025-01-30 20:10:00|39054.9|39034.9|39057.7|39037.7|39073.4|39040.9|39052|39019.8|161
1738268100000|2025-01-30 20:15:00|39057.8|39037.8|39047.2|39027.2|39072.6|39038.4|39045|39010|216
1738268400000|2025-01-30 20:20:00|39046.4|39026.4|39050.2|39030.2|39052.8|39032.8|39042.2|39022.2|304
1738268700000|2025-01-30 20:25:00|39050.9|39030.9|39043.9|39023.9|39060.7|39031.1|39040.9|39004.7|305
1738269000000|2025-01-30 20:30:00|39040.8|39020.8|39038.4|39018.4|39059.6|39023.8|39033.4|38993.6|202
1738269300000|2025-01-30 20:35:00|39038.9|39018.9|39208.9|39115.4|39212.3|39116|39036.8|38998.5|583
1738269600000|2025-01-30 20:40:00|39212.3|39107.2|39222.6|39202.6|39233.4|39213.4|39183.2|39100.8|814
1738269900000|2025-01-30 20:45:00|39223.7|39203.7|39152.6|39132.6|39225.5|39205.5|39142|39122|422
1738270200000|2025-01-30 20:50:00|39153.7|39133.7|39159.9|39139.9|39180|39160|39147.7|39127.7|340
1738270500000|2025-01-30 20:55:00|39160.8|39140.8|39158.6|39138.6|39185.1|39165.1|39142.8|39122.8|330
1738270800000|2025-01-30 21:00:00|39159|39139|39134.5|39114.5|39164.5|39144.5|39119.6|39099.6|245
1738271100000|2025-01-30 21:05:00|39133.7|39113.7|39243.7|39193.7|39252.5|39194.3|39128.4|39108.4|287
1738271400000|2025-01-30 21:10:00|39243.1|39193.1|39219.5|39167.9|39248.8|39196.9|39211.9|39159.8|260
1738271700000|2025-01-30 21:15:00|39219.1|39167.7|39209.6|39155.1|39234.6|39179.4|39207.7|39151.7|213
1738272000000|2025-01-30 21:20:00|39209.7|39154.9|39230.8|39164.9|39231.3|39171|39206.8|39150.4|205
1738272300000|2025-01-30 21:25:00|39230.6|39164.3|39224.9|39174.9|39244.6|39180.6|39223.8|39156.9|270
1738272600000|2025-01-30 21:30:00|39223.7|39173.7|39213.5|39159.9|39223.7|39173.7|39203.9|39146.4|533
1738272900000|2025-01-30 21:35:00|39214.5|39161.1|39224|39169.4|39232.1|39179.3|39211.1|39151.7|196
1738273200000|2025-01-30 21:40:00|39225.2|39169.3|39242.2|39160.7|39256.3|39175.2|39225.2|39132.3|206
1738273500000|2025-01-30 21:45:00|39240.4|39156.8|39213.7|39125.8|39241.4|39156.8|39200.9|39080.9|1014
1738273800000|2025-01-30 21:50:00|39211.3|39129|39206.3|39104.9|39227.6|39129|39195.6|39075.6|415
1738274100000|2025-01-30 21:55:00|39208.7|39113.3|39229.1|39109.1|39232.2|39121|39208.7|39091.2|387
1738274400000|2025-01-30 22:00:00|39210.3|39090.3|39209.1|39089.1|39213.5|39093.5|39209.1|39089.1|3
1738274700000|2025-01-30 22:05:00|39189.2|39069.2|39216.5|39096.5|39218.2|39098.2|39188.7|39068.7|40
1738275000000|2025-01-30 22:10:00|39216.4|39096.4|39210.6|39090.6|39216.5|39096.5|39209.7|39089.7|40
1738275300000|2025-01-30 22:15:00|39210.5|39090.5|39202.8|39082.8|39211|39091|39200.3|39080.3|63
1738275600000|2025-01-30 22:20:00|39202.9|39082.9|39203.1|39083.1|39206.1|39086.1|39196.8|39076.8|75
1738275900000|2025-01-30 22:25:00|39202.6|39082.6|39216.2|39096.2|39216.2|39096.2|39201.2|39081.2|55
1738276200000|2025-01-30 22:30:00|39216.3|39096.3|39218.2|39098.2|39225.7|39105.7|39214.7|39094.7|144
1738276500000|2025-01-30 22:35:00|39218.1|39098.1|39219.7|39099.7|39222.7|39102.7|39218.1|39098.1|36
1738276800000|2025-01-30 22:40:00|39219.8|39099.8|39221.9|39101.9|39222.1|39102.1|39217.7|39097.7|68
1738277100000|2025-01-30 22:45:00|39221.8|39101.8|39226.1|39106.1|39226.1|39106.1|39221.6|39101.6|61
1738277400000|2025-01-30 22:50:00|39225.9|39105.9|39231.6|39111.6|39231.8|39111.8|39225.7|39105.7|88
1738277700000|2025-01-30 22:55:00|39229.6|39109.6|39223.4|39103.4|39237.7|39117.7|39222.7|39102.7|94
1738278000000|2025-01-30 23:00:00|39224.1|39104.1|39223.6|39103.6|39229|39109|39220|39100|124
1738278300000|2025-01-30 23:05:00|39224|39104|39226.1|39106.1|39230.6|39110.6|39220.5|39100.5|89
1738278600000|2025-01-30 23:10:00|39226.4|39106.4|39229.4|39109.4|39234.8|39114.8|39226.4|39106.4|108
1738278900000|2025-01-30 23:15:00|39228.7|39108.7|39224.3|39104.3|39230.7|39110.7|39223.7|39103.7|89
1738279200000|2025-01-30 23:20:00|39223.9|39103.9|39219.8|39099.8|39224.3|39104.3|39219.7|39099.7|72
1738279500000|2025-01-30 23:25:00|39219.9|39099.9|39212.3|39092.3|39221.9|39101.9|39211.9|39091.9|94
1738279800000|2025-01-30 23:30:00|39212.4|39092.4|39212.3|39092.3|39214.7|39094.7|39211.4|39091.4|69
1738280100000|2025-01-30 23:35:00|39212.1|39092.1|39206.2|39086.2|39212.5|39092.5|39201.3|39081.3|92
1738280400000|2025-01-30 23:40:00|39206.8|39086.8|39193.2|39073.2|39206.8|39086.8|39192.3|39072.3|76
1738280700000|2025-01-30 23:45:00|39193|39073|39193.4|39073.4|39196.1|39076.1|39191.8|39071.8|81
1738281000000|2025-01-30 23:50:00|39193.3|39073.3|39201.5|39081.5|39206.5|39086.5|39180|39060|79
1738281300000|2025-01-30 23:55:00|39201.8|39081.8|39189.5|39069.5|39202.6|39082.6|39188.2|39068.2|127
1738281600000|2025-01-31 00:00:00|39190.8|39070.8|39181|39061|39193.4|39078.2|39176.1|39059.7|102
1738281900000|2025-01-31 00:05:00|39181.5|39061.5|39175|39055|39182|39062|39171.8|39051.8|111
1738282200000|2025-01-31 00:10:00|39174.9|39054.9|39185.5|39065.5|39187.1|39067.1|39173.1|39053.1|102
1738282500000|2025-01-31 00:15:00|39186|39066|39224.6|39115.7|39233.9|39122|39186|39066|149
1738282800000|2025-01-31 00:20:00|39220.2|39122|39219.2|39124.5|39227.8|39130.1|39218.1|39112.5|122
1738283100000|2025-01-31 00:25:00|39219.3|39124.4|39231.3|39125.3|39237|39135.2|39216.2|39112|131
1738283400000|2025-01-31 00:30:00|39227.1|39124.1|39230.6|39146.6|39237.5|39146.6|39218.2|39105.1|218
1738283700000|2025-01-31 00:35:00|39230.5|39146.7|39235.3|39154.8|39244.8|39154.8|39226.1|39112.1|176
1738284000000|2025-01-31 00:40:00|39235.7|39155.1|39256.9|39167.7|39256.9|39171.7|39234.5|39139.5|164
1738284300000|2025-01-31 00:45:00|39256.5|39168.6|39252.7|39199.9|39264.1|39208.3|39239|39162.3|208
1738284600000|2025-01-31 00:50:00|39252.8|39200|39250.5|39180.3|39259.1|39202|39226.9|39106.9|213
1738284900000|2025-01-31 00:55:00|39256.5|39186.2|39229.4|39109.4|39267.6|39186.2|39228.3|39108.3|154
1738285200000|2025-01-31 01:00:00|39230.9|39110.9|39222.4|39159|39230.9|39168.5|39210.5|39110.9|390
1738285500000|2025-01-31 01:05:00|39220.5|39160.5|39215|39165|39224.1|39165.6|39199.4|39146.7|449
1738285800000|2025-01-31 01:10:00|39213.8|39160.6|39296.9|39176.9|39296.9|39194.5|39209|39145.1|544
1738286100000|2025-01-31 01:15:00|39291.7|39171.7|39309.1|39189.1|39337.9|39217.9|39291.7|39171.7|147
1738286400000|2025-01-31 01:20:00|39309.6|39189.6|39306.4|39186.4|39321.4|39201.4|39302.6|39182.6|159
1738286700000|2025-01-31 01:25:00|39309.8|39189.8|39304.5|39191.5|39344.7|39224.7|39284|39164|215
1738287000000|2025-01-31 01:30:00|39307.4|39188.4|39281.6|39161.6|39307.4|39188.4|39281|39161|173
1738287300000|2025-01-31 01:35:00|39279.2|39159.2|39278.7|39158.7|39293|39173|39273.3|39153.3|165
1738287600000|2025-01-31 01:40:00|39279.1|39159.1|39290.6|39170.6|39290.8|39170.8|39272.7|39157|160
1738287900000|2025-01-31 01:45:00|39290.8|39170.8|39286.4|39166.4|39298.3|39178.3|39273.2|39153.2|156
1738288200000|2025-01-31 01:50:00|39289|39169|39308.8|39188.8|39314.1|39194.1|39288.8|39168.8|159
1738288500000|2025-01-31 01:55:00|39303.4|39183.4|39307.9|39187.9|39314.4|39194.4|39293.2|39173.2|146
1738288800000|2025-01-31 02:00:00|39307|39187|39295.8|39175.8|39363.3|39243.3|39293.4|39173.4|158
1738289100000|2025-01-31 02:05:00|39294.2|39174.2|39336.8|39216.8|39361.9|39241.9|39294.2|39174.2|151
1738289400000|2025-01-31 02:10:00|39337|39217|39328.9|39209.7|39343.6|39223.6|39319.1|39199.1|178
1738289700000|2025-01-31 02:15:00|39329.3|39209|39325.5|39207.8|39390.6|39270.6|39323|39203|180
1738290000000|2025-01-31 02:20:00|39324.3|39208.9|39323.6|39203.6|39334.4|39225.5|39320|39202.6|188
1738290300000|2025-01-31 02:25:00|39324|39213.4|39321.6|39214.4|39327|39225.1|39310.4|39197.6|338
1738290600000|2025-01-31 02:30:00|39318.3|39211.1|39313.9|39209.1|39342.1|39229|39311.2|39200.6|377
1738290900000|2025-01-31 02:35:00|39314.3|39208.2|39314.3|39216|39318.2|39221.4|39306.8|39192.7|338
1738291200000|2025-01-31 02:40:00|39311.3|39213.1|39303.1|39215.5|39316.3|39226.1|39297.1|39195.7|387
1738291500000|2025-01-31 02:45:00|39304.4|39213.2|39314.4|39225.4|39318.6|39249.1|39301.9|39210.7|315
1738291800000|2025-01-31 02:50:00|39311.8|39222.4|39306.9|39219.9|39315.8|39237.4|39304.7|39213.7|221
1738292100000|2025-01-31 02:55:00|39307.9|39219.2|39319.3|39235.7|39322.2|39248|39306|39217.6|219
1738292400000|2025-01-31 03:00:00|39322.3|39238.6|39327.1|39252.3|39340|39254.2|39314|39218.6|290
1738292700000|2025-01-31 03:05:00|39329.6|39254.8|39329.9|39256.8|39343.8|39268.4|39324.9|39246.4|221
1738293000000|2025-01-31 03:10:00|39327.4|39254.3|39314.8|39240|39332.6|39258|39314.4|39237.5|241
1738293300000|2025-01-31 03:15:00|39317.7|39242.8|39315|39241.4|39317.9|39249.4|39305.2|39227.9|261
1738293600000|2025-01-31 03:20:00|39312.5|39238.9|39316.1|39241.4|39320.1|39249.3|39309.2|39232.8|229
1738293900000|2025-01-31 03:25:00|39316.4|39238.9|39321.6|39248.3|39327|39257.5|39311.3|39234.5|273
1738294200000|2025-01-31 03:30:00|39321.1|39251.5|39319.1|39247.7|39324.1|39258.5|39315.1|39241|226
1738294500000|2025-01-31 03:35:00|39319.5|39247.6|39322.5|39249.3|39325.7|39259.9|39316.3|39242.3|240
1738294800000|2025-01-31 03:40:00|39322.6|39250.2|39322.6|39249.5|39327|39258|39319.1|39238.4|210
1738295100000|2025-01-31 03:45:00|39322.2|39250|39334.5|39265.3|39334.5|39276.1|39319.6|39240.5|218
1738295400000|2025-01-31 03:50:00|39335.7|39264.3|39341.3|39260.7|39342.9|39270.3|39328.7|39254.1|218
1738295700000|2025-01-31 03:55:00|39340.7|39262.5|39337.9|39267.8|39347.7|39274.6|39334.9|39250.6|202
1738296000000|2025-01-31 04:00:00|39335.2|39265.2|39339.3|39268.1|39343.5|39273.4|39334.2|39253.8|205
1738296300000|2025-01-31 04:05:00|39338.9|39272|39340.4|39272.2|39348.1|39276.3|39333.8|39256.5|236
1738296600000|2025-01-31 04:10:00|39339.9|39272.4|39340.7|39255.8|39365|39281.3|39335.7|39240|211
1738296900000|2025-01-31 04:15:00|39339.6|39256.8|39331.1|39269.9|39366.7|39274.1|39328|39239.7|241
1738297200000|2025-01-31 04:20:00|39331.4|39267.4|39340.3|39264.9|39343|39274.7|39331.4|39260.6|311
1738297500000|2025-01-31 04:25:00|39339.5|39262.6|39333.7|39259.2|39339.5|39268.8|39327.8|39257.3|322
1738297800000|2025-01-31 04:30:00|39336.3|39261.4|39353.9|39273.6|39359.2|39279.8|39332.1|39255.3|279
1738298100000|2025-01-31 04:35:00|39353.5|39272.1|39341.1|39252.5|39355.7|39274.5|39336.1|39252.5|246
1738298400000|2025-01-31 04:40:00|39341.2|39252.4|39321.1|39255.3|39341.4|39260.7|39316|39237.6|302
1738298700000|2025-01-31 04:45:00|39321.3|39254.9|39319.2|39252.5|39330.8|39263.8|39314.5|39232.2|422
1738299000000|2025-01-31 04:50:00|39321|39254.2|39331.1|39263.6|39332.4|39264.3|39315|39248.6|441
1738299300000|2025-01-31 04:55:00|39331.3|39264.4|39340.6|39262.1|39349.9|39268.3|39329.2|39247.8|281
1738299600000|2025-01-31 05:00:00|39344.8|39266.3|39319.2|39250.6|39344.8|39270.1|39313.4|39242.5|521
1738299900000|2025-01-31 05:05:00|39315.5|39249.3|39315.4|39247.2|39327.7|39251.3|39311.2|39232.8|290
1738300200000|2025-01-31 05:10:00|39313.2|39246.5|39315.5|39249.4|39326.9|39254.3|39311.5|39234.8|244
1738300500000|2025-01-31 05:15:00|39315.4|39249.5|39314.7|39250.1|39327.6|39257.2|39313.1|39242|257
1738300800000|2025-01-31 05:20:00|39315.4|39249.4|39323.1|39257.3|39330.2|39258.6|39311.6|39235|248
1738301100000|2025-01-31 05:25:00|39321.3|39255.4|39322.1|39259.6|39330.3|39263.1|39318.9|39246.4|264
1738301400000|2025-01-31 05:30:00|39322.2|39263.7|39335.1|39263.3|39336.1|39268.4|39322.2|39250.6|497
1738301700000|2025-01-31 05:35:00|39333.3|39261.4|39326.7|39264.2|39340.3|39269.4|39318.5|39254.3|474
1738302000000|2025-01-31 05:40:00|39324.7|39262.1|39321.2|39258.2|39333|39271.1|39318.5|39253.7|538
1738302300000|2025-01-31 05:45:00|39321|39262.1|39323.7|39251|39328.8|39267.1|39318.1|39249.3|488
1738302600000|2025-01-31 05:50:00|39326|39253.5|39318.8|39244.3|39331|39259.1|39316|39241.3|454
1738302900000|2025-01-31 05:55:00|39321.5|39247|39321.9|39241.1|39331.2|39256.9|39316.5|39237.3|255
1738303200000|2025-01-31 06:00:00|39322.8|39243.4|39321.6|39253.7|39326.5|39259.1|39314.7|39240.9|499
1738303500000|2025-01-31 06:05:00|39321.7|39246.2|39319.8|39246.3|39325.3|39258|39313.7|39239.9|412
1738303800000|2025-01-31 06:10:00|39316.7|39243.4|39320.5|39251.7|39326.8|39259.7|39316.7|39240.8|383
1738304100000|2025-01-31 06:15:00|39319.9|39247.9|39324.6|39250.1|39325.8|39256.7|39315.3|39242.5|320
1738304400000|2025-01-31 06:20:00|39325.4|39248.6|39314.5|39252.5|39325.4|39256.5|39307.8|39241.8|365
1738304700000|2025-01-31 06:25:00|39314|39256.6|39308.6|39247.9|39321.9|39259.2|39306.3|39243.9|385
1738305000000|2025-01-31 06:30:00|39308.3|39243.2|39337.7|39287.7|39342.4|39292.4|39299.8|39237.6|514
1738305300000|2025-01-31 06:35:00|39336.7|39286.7|39324.5|39263.6|39348.7|39295|39322|39242.2|225
1738305600000|2025-01-31 06:40:00|39325.1|39264.7|39309.6|39256|39342.6|39268.5|39306.8|39250.3|142
1738305900000|2025-01-31 06:45:00|39307.8|39258.5|39316|39263|39319.5|39269.5|39305.7|39252.1|153
1738306200000|2025-01-31 06:50:00|39317.1|39264|39315.4|39262.5|39332.6|39272.5|39308.1|39252.8|203
1738306500000|2025-01-31 06:55:00|39316.8|39263.1|39321.1|39255.8|39327.4|39272.7|39313.7|39253.7|186
1738306800000|2025-01-31 07:00:00|39343.4|39234.1|39269|39249|39347.8|39292.9|39269|39234.1|221
1738307100000|2025-01-31 07:05:00|39265.7|39245.7|39247.8|39227.8|39266.3|39246.3|39237.4|39217.4|266
1738307400000|2025-01-31 07:10:00|39248.6|39228.6|39245.6|39225.6|39256.5|39236.5|39239.5|39219.5|201
1738307700000|2025-01-31 07:15:00|39244.8|39224.8|39237.3|39217.3|39245.2|39225.2|39229|39209|197
1738308000000|2025-01-31 07:20:00|39236.1|39216.1|39207|39187|39238.3|39218.3|39201.4|39181.4|243
1738308300000|2025-01-31 07:25:00|39206|39186|39210.1|39190.1|39221.8|39201.8|39204.7|39184.7|242
1738308600000|2025-01-31 07:30:00|39208.3|39188.3|39188.7|39168.7|39210.8|39188.3|39175.8|39155.8|276
1738308900000|2025-01-31 07:35:00|39189|39169|39166.6|39146.6|39189.8|39169.8|39157|39137|278
1738309200000|2025-01-31 07:40:00|39167|39147|39181.1|39122.7|39183.1|39155.7|39157.5|39121.2|188
1738309500000|2025-01-31 07:45:00|39183.2|39124.3|39199.3|39179.3|39199.3|39179.3|39166.1|39124.3|251
1738309800000|2025-01-31 07:50:00|39198.7|39178.7|39228.7|39208.7|39239.3|39219.3|39197.5|39177.5|283
1738310100000|2025-01-31 07:55:00|39229.3|39209.3|39220.6|39200.6|39236.9|39216.9|39211.8|39191.8|251
1738310400000|2025-01-31 08:00:00|39221.7|39201.7|39216.1|39196.1|39226.2|39206.2|39208.9|39188.9|253
1738310700000|2025-01-31 08:05:00|39215.9|39195.9|39216.3|39196.3|39222.3|39202.3|39215.1|39195.1|197
1738311000000|2025-01-31 08:10:00|39216.9|39196.9|39219.4|39199.4|39240.6|39220.6|39216.2|39196.2|253
1738311300000|2025-01-31 08:15:00|39219.3|39199.3|39251|39231|39254.6|39234.6|39217|39197|229
1738311600000|2025-01-31 08:20:00|39251.1|39231.1|39259.2|39239.2|39268|39248|39248.9|39228.9|230
1738311900000|2025-01-31 08:25:00|39259.7|39239.7|39262.6|39242.6|39265.3|39245.3|39253.2|39233.2|213
1738312200000|2025-01-31 08:30:00|39262.7|39242.7|39258.3|39238.3|39265.8|39245.8|39252.6|39232.6|226
1738312500000|2025-01-31 08:35:00|39258.4|39238.4|39258.2|39238.2|39260.2|39240.2|39247.8|39227.8|304
1738312800000|2025-01-31 08:40:00|39258.3|39238.3|39252.1|39232.1|39259.2|39239.2|39244.4|39224.4|222
1738313100000|2025-01-31 08:45:00|39252.6|39232.6|39251.7|39231.7|39262|39242|39242|39222|196
1738313400000|2025-01-31 08:50:00|39254.3|39234.3|39271.2|39251.2|39285.7|39265.7|39252.9|39232.9|261
1738313700000|2025-01-31 08:55:00|39270.9|39250.9|39277.4|39257.4|39287|39267|39259.1|39239.1|256
1738314000000|2025-01-31 09:00:00|39278.3|39258.3|39334.2|39314.2|39355.8|39335.8|39278.3|39247.5|597
1738314300000|2025-01-31 09:05:00|39333.7|39313.7|39300.5|39280.5|39342.5|39322.5|39295.2|39275.2|438
1738314600000|2025-01-31 09:10:00|39300.1|39280.1|39324.9|39304.9|39329.1|39309.1|39294|39274|344
1738314900000|2025-01-31 09:15:00|39325.4|39305.4|39325.5|39305.5|39344.2|39324.2|39318.9|39298.9|286
1738315200000|2025-01-31 09:20:00|39326.1|39306.1|39345.7|39325.7|39352.5|39332.5|39326.1|39306.1|332
1738315500000|2025-01-31 09:25:00|39345.8|39325.8|39345|39325|39347.3|39327.3|39333.4|39313.4|283
1738315800000|2025-01-31 09:30:00|39345.2|39325.2|39338.8|39318.8|39370.4|39350.4|39338|39318|274
1738316100000|2025-01-31 09:35:00|39338.2|39318.2|39316.7|39296.7|39338.6|39318.6|39314.7|39294.7|228
1738316400000|2025-01-31 09:40:00|39317.6|39297.6|39313.6|39293.6|39319.4|39299.4|39297.9|39277.9|245
1738316700000|2025-01-31 09:45:00|39313.5|39293.5|39312.5|39292.5|39324.3|39304.3|39305.9|39285.9|206
1738317000000|2025-01-31 09:50:00|39313.1|39293.1|39299.7|39279.7|39323.5|39303.5|39292.1|39272.1|190
1738317300000|2025-01-31 09:55:00|39299.8|39279.8|39290.3|39270.3|39299.8|39279.8|39284|39264|219
1738317600000|2025-01-31 10:00:00|39290.9|39270.9|39311.5|39291.5|39327.7|39307.7|39290.9|39270.9|271
1738317900000|2025-01-31 10:05:00|39310.7|39290.7|39323.3|39303.3|39334.8|39314.8|39307.4|39287.4|256
1738318200000|2025-01-31 10:10:00|39323.8|39303.8|39359.7|39339.7|39364|39344|39323.8|39303.8|297
1738318500000|2025-01-31 10:15:00|39359.5|39339.5|39347.1|39327.1|39366.7|39346.7|39344.3|39324.3|204
1738318800000|2025-01-31 10:20:00|39346.9|39326.9|39349|39329|39367.2|39347.2|39341.1|39321.1|324
1738319100000|2025-01-31 10:25:00|39346|39326|39355|39335|39357.1|39337.1|39342.9|39322.9|237
1738319400000|2025-01-31 10:30:00|39355.3|39335.3|39367.4|39347.4|39368|39348|39350.7|39330.7|260
1738319700000|2025-01-31 10:35:00|39368.1|39348.1|39374.5|39354.5|39379.8|39359.8|39361.4|39341.4|208
1738320000000|2025-01-31 10:40:00|39374.6|39354.6|39367.7|39347.7|39382.7|39362.7|39367.3|39347.3|197
1738320300000|2025-01-31 10:45:00|39367.5|39347.5|39375.8|39355.8|39378.9|39358.9|39358.5|39338.5|170
1738320600000|2025-01-31 10:50:00|39375.5|39355.5|39381.3|39361.3|39387.5|39367.5|39374.7|39354.7|230
1738320900000|2025-01-31 10:55:00|39381|39361|39398.3|39378.3|39402.8|39382.8|39381|39361|252
1738321200000|2025-01-31 11:00:00|39397.9|39377.9|39401|39381|39420.1|39400.1|39393.6|39373.6|243
1738321500000|2025-01-31 11:05:00|39400.8|39380.8|39404.7|39384.7|39416.4|39396.4|39396.8|39376.8|178
1738321800000|2025-01-31 11:10:00|39405|39385|39404.9|39384.9|39411.7|39391.7|39402.7|39382.7|137
1738322100000|2025-01-31 11:15:00|39404.1|39384.1|39404.7|39384.7|39411.4|39391.4|39393.1|39373.1|173
1738322400000|2025-01-31 11:20:00|39404|39384|39428.1|39408.1|39440|39420|39403.4|39383.4|216
1738322700000|2025-01-31 11:25:00|39428.2|39408.2|39428.2|39408.2|39436.4|39416.4|39418.8|39398.8|243
1738323000000|2025-01-31 11:30:00|39428.8|39408.8|39442.1|39422.1|39455.9|39435.9|39427.6|39407.6|272
1738323300000|2025-01-31 11:35:00|39441.9|39421.9|39406.8|39386.8|39445|39425|39400.5|39380.5|202
1738323600000|2025-01-31 11:40:00|39407.7|39387.7|39406.1|39386.1|39415.5|39395.5|39406.1|39386.1|190
1738323900000|2025-01-31 11:45:00|39406|39386|39425.6|39405.6|39429.2|39409.2|39403.4|39383.4|190
1738324200000|2025-01-31 11:50:00|39425.5|39405.5|39425.9|39405.9|39428.3|39408.3|39418.6|39398.6|170
1738324500000|2025-01-31 11:55:00|39426.6|39406.6|39406.2|39386.2|39430.3|39410.3|39399|39379|330
1738324800000|2025-01-31 12:00:00|39405.4|39385.4|39379.1|39359.1|39405.4|39385.4|39378.6|39358.6|212
1738325100000|2025-01-31 12:05:00|39379|39359|39377.1|39357.1|39383.9|39363.9|39367.7|39347.7|186
1738325400000|2025-01-31 12:10:00|39377|39357|39379.2|39359.2|39391.6|39371.6|39377|39357|191
1738325700000|2025-01-31 12:15:00|39379.1|39359.1|39341|39321|39380.3|39360.3|39341|39321|265
1738326000000|2025-01-31 12:20:00|39340.5|39320.5|39313.7|39293.7|39340.5|39320.5|39310.7|39290.7|206
1738326300000|2025-01-31 12:25:00|39313.5|39293.5|39308.4|39288.4|39314.7|39294.7|39300.4|39280.4|203
1738326600000|2025-01-31 12:30:00|39307.3|39287.3|39310.5|39290.5|39310.5|39290.5|39292.9|39272.9|212
1738326900000|2025-01-31 12:35:00|39310.6|39290.6|39313.9|39293.9|39315.1|39295.1|39296.3|39276.3|175
1738327200000|2025-01-31 12:40:00|39314.1|39294.1|39298.3|39278.3|39319.7|39299.7|39298|39278|172
1738327500000|2025-01-31 12:45:00|39297.8|39277.8|39307|39287|39308.1|39288.1|39293.4|39273.4|174
1738327800000|2025-01-31 12:50:00|39307.1|39287.1|39296.6|39276.6|39320|39300|39295.8|39275.8|192
1738328100000|2025-01-31 12:55:00|39296.7|39276.7|39390|39270|39390|39277.8|39288.1|39243.5|214
1738328400000|2025-01-31 13:00:00|39381.8|39261.8|39282.5|39262.5|39381.8|39285.5|39276.8|39225|372
1738328700000|2025-01-31 13:05:00|39283|39263|39255.8|39235.8|39289|39269|39255.1|39235.1|317
1738329000000|2025-01-31 13:10:00|39257.1|39237.1|39263.6|39243.6|39269.2|39249.2|39253|39233|205
1738329300000|2025-01-31 13:15:00|39264.1|39244.1|39284.1|39264.1|39293.4|39273.4|39258.3|39238.3|196
1738329600000|2025-01-31 13:20:00|39283|39263|39315.5|39295.5|39320.1|39300.1|39283|39263|247
1738329900000|2025-01-31 13:25:00|39314.8|39294.8|39371.6|39258.8|39371.6|39307.5|39285.3|39248.2|379
1738330200000|2025-01-31 13:30:00|39375|39255|39348.6|39328.6|39383.7|39334|39326.7|39245.2|298
1738330500000|2025-01-31 13:35:00|39348.1|39328.1|39330.4|39310.4|39361.6|39341.6|39320.1|39300.1|302
1738330800000|2025-01-31 13:40:00|39331.3|39311.3|39336.1|39316.1|39349.8|39329.8|39329|39309|251
1738331100000|2025-01-31 13:45:00|39335.4|39315.4|39327|39307|39344|39324|39320.1|39300.1|235
1738331400000|2025-01-31 13:50:00|39326.8|39306.8|39311.5|39291.5|39340.5|39320.5|39305.4|39285.4|255
1738331700000|2025-01-31 13:55:00|39311.8|39291.8|39295|39275|39320.5|39300.5|39293|39273|266
1738332000000|2025-01-31 14:00:00|39294.1|39274.1|39295.3|39275.3|39305.5|39285.5|39291.3|39271.3|209
1738332300000|2025-01-31 14:05:00|39295.5|39275.5|39306.8|39286.8|39314.9|39294.9|39288|39268|239
1738332600000|2025-01-31 14:10:00|39307.7|39287.7|39349.4|39329.4|39357|39337|39307.7|39287.7|283
1738332900000|2025-01-31 14:15:00|39348.7|39328.7|39332.5|39312.5|39368.7|39348.7|39332.4|39312.4|243
1738333200000|2025-01-31 14:20:00|39332.4|39312.4|39326.5|39306.5|39332.5|39312.5|39317.6|39297.6|225
1738333500000|2025-01-31 14:25:00|39326.4|39306.4|39318.9|39298.9|39326.4|39306.4|39308.3|39288.3|251
1738333800000|2025-01-31 14:30:00|39318.3|39298.3|39353.5|39333.5|39357.2|39337.2|39318.3|39298.3|260
1738334100000|2025-01-31 14:35:00|39352.8|39332.8|39356.3|39336.3|39361.5|39341.5|39336.8|39316.8|280
1738334400000|2025-01-31 14:40:00|39355.5|39335.5|39396.7|39304.5|39418.1|39352.7|39352.6|39304.5|268
1738334700000|2025-01-31 14:45:00|39395.9|39303.7|39306.7|39286.7|39397.3|39346.6|39299.4|39279.4|322
1738335000000|2025-01-31 14:50:00|39306.8|39286.8|39311.6|39291.6|39317.5|39297.5|39291.5|39271.5|300
1738335300000|2025-01-31 14:55:00|39310.8|39290.8|39343.8|39323.8|39347.4|39327.4|39303.6|39283.6|297
1738335600000|2025-01-31 15:00:00|39341.5|39321.5|39384.7|39364.7|39387.3|39367.3|39341.5|39321.5|332
1738335900000|2025-01-31 15:05:00|39385.3|39365.3|39366.4|39346.4|39387.1|39367.1|39360|39340|282
1738336200000|2025-01-31 15:10:00|39365.7|39345.7|39338.2|39318.2|39369.8|39349.8|39338.2|39318.2|258
1738336500000|2025-01-31 15:15:00|39337.6|39317.6|39344.6|39324.6|39352.4|39332.4|39337.5|39317.5|228
1738336800000|2025-01-31 15:20:00|39344.4|39324.4|39340.8|39320.8|39374.6|39354.6|39339|39319|303
1738337100000|2025-01-31 15:25:00|39340.1|39320.1|39299.2|39279.2|39341.4|39321.4|39298.9|39278.9|333
1738337400000|2025-01-31 15:30:00|39298.5|39278.5|39256.8|39236.8|39315|39295|39255.9|39235.9|313
1738337700000|2025-01-31 15:35:00|39256.7|39236.7|39249.9|39229.9|39279.6|39259.6|39245.3|39225.3|347
1738338000000|2025-01-31 15:40:00|39250.7|39230.7|39227.7|39207.7|39254.3|39234.3|39213.3|39193.3|305
1738338300000|2025-01-31 15:45:00|39228.2|39208.2|39209|39189|39232.3|39212.3|39173.9|39153.9|343
1738338600000|2025-01-31 15:50:00|39209.5|39189.5|39224|39204|39242.2|39222.2|39209.5|39189.5|349
1738338900000|2025-01-31 15:55:00|39223.4|39203.4|39210|39190|39226|39206|39187|39167|524
1738339200000|2025-01-31 16:00:00|39210.1|39190.1|39232.8|39212.8|39245.1|39225.1|39210.1|39190.1|476
1738339500000|2025-01-31 16:05:00|39232|39212|39236.2|39216.2|39240.3|39220.3|39219.6|39199.6|283
1738339800000|2025-01-31 16:10:00|39236.6|39216.6|39239.6|39219.6|39248.3|39228.3|39236.4|39216.4|337
1738340100000|2025-01-31 16:15:00|39239.3|39219.3|39229.4|39209.4|39253.5|39233.5|39229.4|39209.4|303
1738340400000|2025-01-31 16:20:00|39230.2|39210.2|39220.7|39200.7|39235.8|39215.8|39218.6|39198.6|245
1738340700000|2025-01-31 16:25:00|39219.9|39199.9|39213|39193|39228.9|39208.9|39211.3|39191.3|237
1738341000000|2025-01-31 16:30:00|39212.3|39192.3|39197.7|39177.7|39218.7|39198.7|39181.4|39161.4|269
1738341300000|2025-01-31 16:35:00|39198.6|39178.6|39181.9|39161.9|39206.9|39186.9|39172.8|39152.8|358
1738341600000|2025-01-31 16:40:00|39181.5|39161.5|39175.3|39155.3|39184.7|39164.7|39162.9|39142.9|361
1738341900000|2025-01-31 16:45:00|39173.3|39153.3|39204.2|39184.2|39204.3|39184.3|39172.1|39152.1|314
1738342200000|2025-01-31 16:50:00|39204.9|39184.9|39196.5|39176.5|39211.6|39191.6|39196|39176|227
1738342500000|2025-01-31 16:55:00|39195.8|39175.8|39194.4|39174.4|39202.8|39182.8|39188.4|39168.4|254
1738342800000|2025-01-31 17:00:00|39193.9|39173.9|39201.8|39181.8|39204.8|39184.8|39181.1|39161.1|432
1738343100000|2025-01-31 17:05:00|39202.3|39182.3|39121.6|39101.6|39244.9|39224.9|39121.6|39075.3|681
1738343400000|2025-01-31 17:10:00|39110.8|39090.8|39100.8|39080.8|39143.8|39107.5|39059.4|39039.4|657
1738343700000|2025-01-31 17:15:00|39101.5|39081.5|39096.1|39076.1|39148.4|39128.4|39091.9|39071.9|918
1738344000000|2025-01-31 17:20:00|39097.4|39077.4|39082.4|39062.4|39105.8|39085.8|39076.5|39056.5|619
1738344300000|2025-01-31 17:25:00|39083.3|39063.3|39059.5|39039.5|39087.7|39067.7|39056|39036|624
1738344600000|2025-01-31 17:30:00|39058.3|39038.3|39084.7|39064.7|39100.9|39080.9|39058|39038|524
1738344900000|2025-01-31 17:35:00|39088.8|39068.8|39098.8|39078.8|39099.5|39079.5|39076.2|39056.2|466
1738345200000|2025-01-31 17:40:00|39099.6|39079.6|39086.9|39066.9|39102.9|39082.9|39072.8|39052.8|524
1738345500000|2025-01-31 17:45:00|39087.5|39067.5|39111.7|39091.7|39129.9|39109.9|39086.6|39066.6|420
1738345800000|2025-01-31 17:50:00|39113.4|39093.4|39091.8|39071.8|39114.2|39094.2|39088.7|39068.7|298
1738346100000|2025-01-31 17:55:00|39092|39072|39095.4|39075.4|39104.8|39084.8|39090.9|39070.9|258
1738346400000|2025-01-31 18:00:00|39094.6|39074.6|39100.4|39080.4|39110.5|39090.5|39089.3|39069.3|285
1738346700000|2025-01-31 18:05:00|39099.5|39079.5|39124.2|39073.1|39124.9|39089.6|39087|39063.6|277
1738347000000|2025-01-31 18:10:00|39121.4|39071|39112.1|39061.2|39122|39088.8|39091.9|39061.2|259
1738347300000|2025-01-31 18:15:00|39111.3|39061.7|39206.2|39156|39214.1|39161.9|39085.4|39050.4|333
1738347600000|2025-01-31 18:20:00|39221|39155.9|39222.1|39172.1|39234.9|39177.4|39178.5|39082.1|369
1738347900000|2025-01-31 18:25:00|39223.5|39173.5|39266.9|39246.9|39301.7|39281.7|39219.7|39169.7|605
1738348200000|2025-01-31 18:30:00|39267.8|39247.8|39341.2|39321.2|39361.3|39333.4|39267.8|39247.8|502
1738348500000|2025-01-31 18:35:00|39342.5|39322.5|39348.8|39291.3|39369.6|39335.9|39311.2|39280.1|388
1738348800000|2025-01-31 18:40:00|39347|39289.5|39290.1|39270.1|39373.4|39315.8|39276.4|39221.7|463
1738349100000|2025-01-31 18:45:00|39291|39271|39270.7|39250.7|39293.5|39273.5|39260.2|39240.2|551
1738349400000|2025-01-31 18:50:00|39269.9|39249.9|39307.1|39287.1|39324.1|39304.1|39267.7|39247.7|461
1738349700000|2025-01-31 18:55:00|39307.9|39287.9|39331.1|39311.1|39335.7|39315.7|39299.9|39279.9|494
1738350000000|2025-01-31 19:00:00|39331.6|39311.6|39370.9|39350.9|39374.2|39354.2|39327.8|39307.8|410
1738350300000|2025-01-31 19:05:00|39367.8|39347.8|39382.9|39362.9|39383.1|39363.1|39362|39342|259
1738350600000|2025-01-31 19:10:00|39382|39362|39359.4|39339.4|39384.1|39364.1|39355.1|39335.1|365
1738350900000|2025-01-31 19:15:00|39360.2|39340.2|39371.5|39351.5|39376.9|39356.9|39354.8|39334.8|287
1738351200000|2025-01-31 19:20:00|39371.7|39351.7|39362.7|39342.7|39384.6|39364.6|39362.7|39342.7|245
1738351500000|2025-01-31 19:25:00|39361.7|39341.7|39360|39340|39372.9|39352.9|39350.2|39330.2|367
1738351800000|2025-01-31 19:30:00|39359.3|39339.3|39361.3|39341.3|39371.7|39351.7|39346.1|39326.1|315
1738352100000|2025-01-31 19:35:00|39360.2|39340.2|39375.5|39355.5|39385.3|39365.3|39357.6|39337.6|334
1738352400000|2025-01-31 19:40:00|39375.1|39355.1|39375.5|39355.5|39378.1|39358.1|39354.9|39334.9|270
1738352700000|2025-01-31 19:45:00|39374.2|39354.2|39365.2|39314.7|39386.5|39362.6|39343.3|39302|257
1738353000000|2025-01-31 19:50:00|39365.8|39315.8|39333.1|39313.1|39366.6|39324|39328.9|39304.3|222
1738353300000|2025-01-31 19:55:00|39334.2|39314.2|39340.9|39320.9|39346.5|39326.5|39332.1|39312.1|216
1738353600000|2025-01-31 20:00:00|39342.1|39322.1|39378.2|39328.2|39381.5|39343.7|39342.1|39322.1|197
1738353900000|2025-01-31 20:05:00|39378.4|39328.4|39359.1|39339.1|39388.5|39357|39358|39325|186
1738354200000|2025-01-31 20:10:00|39360|39340|39343.7|39323.7|39360.2|39340.2|39337.6|39317.6|220
1738354500000|2025-01-31 20:15:00|39344.1|39324.1|39364.6|39344.6|39367.2|39347.2|39342.8|39322.8|192
1738354800000|2025-01-31 20:20:00|39364.7|39344.7|39346.2|39326.2|39367.5|39347.5|39345.8|39325.8|199
1738355100000|2025-01-31 20:25:00|39345.8|39325.8|39349.5|39329.5|39362.4|39342.4|39345.8|39325.8|175
1738355400000|2025-01-31 20:30:00|39347.9|39327.9|39339.7|39319.7|39349.6|39329.6|39336.2|39316.2|161
1738355700000|2025-01-31 20:35:00|39339.8|39319.8|39333.6|39313.6|39339.8|39319.8|39323.9|39303.9|201
1738356000000|2025-01-31 20:40:00|39333.9|39313.9|39330.9|39310.9|39338.6|39318.6|39327.9|39307.9|167
1738356300000|2025-01-31 20:45:00|39330.8|39310.8|39307.5|39287.5|39330.8|39310.8|39305.2|39285.2|280
1738356600000|2025-01-31 20:50:00|39304.2|39284.2|39377.4|39357.4|39393.5|39368.4|39304.1|39268.1|372
1738356900000|2025-01-31 20:55:00|39374.9|39354.9|39344.7|39324.7|39385.1|39365.1|39337.9|39317.9|446
1738357200000|2025-01-31 21:00:00|39343.8|39323.8|39316.3|39266.3|39345|39325|39305|39266.3|280
1738357500000|2025-01-31 21:05:00|39316.4|39266.4|39370.5|39310.7|39379.4|39315.5|39271.6|39222.4|483
1738357800000|2025-01-31 21:10:00|39374.1|39314.3|39419.8|39349.8|39438.8|39390.4|39374.1|39314.3|488
1738358100000|2025-01-31 21:15:00|39416.2|39346.2|39367.4|39347.4|39416.2|39357.9|39363.5|39317.4|508
1738358400000|2025-01-31 21:20:00|39391.8|39331.2|39380.3|39322.5|39393.2|39346.1|39349.7|39308.7|393
1738358700000|2025-01-31 21:25:00|39380.1|39322.3|39361.5|39301.2|39389.7|39346.6|39333.2|39288.6|287
1738359000000|2025-01-31 21:30:00|39360|39300.6|39350.2|39330.2|39387.1|39330.6|39340.2|39297.6|322
1738359300000|2025-01-31 21:35:00|39350.3|39330.3|39405.9|39324.4|39406.1|39354.9|39349|39305.9|211
1738359600000|2025-01-31 21:40:00|39401.3|39333.2|39419.1|39319.4|39421.6|39360.1|39391.5|39309.2|179
1738359900000|2025-01-31 21:45:00|39418.6|39314.9|39409.9|39289.9|39428.4|39314.9|39400.3|39280.3|229
1738360200000|2025-01-31 21:50:00|39410.2|39290.2|39419.5|39299.5|39419.5|39299.5|39399.4|39279.4|180
1738360500000|2025-01-31 21:55:00|39419.1|39299.1|39420.2|39300.2|39425.7|39305.7|39413.4|39293.4|128
1738530000000|2025-02-02 21:00:00|40013.5|39898.6|40029.1|39914.2|40031|39914.2|40013.5|39897.3|13
1738530300000|2025-02-02 21:05:00|40035|39920.1|40058.4|39917.7|40068.2|39945.9|40028.1|39890.2|53
1738530600000|2025-02-02 21:10:00|40056.5|39918.5|40101.5|39980|40101.5|39980.8|40036.9|39903.4|57
1738530900000|2025-02-02 21:15:00|40100.6|39985.7|40046.7|39923.5|40101.5|39986|40033|39899.9|22
1738531200000|2025-02-02 21:20:00|40081.6|39936.6|40051.6|39912.1|40091.7|39965|40036.9|39906.7|31
1738531500000|2025-02-02 21:25:00|40059.4|39922.4|40029.1|39909.8|40066.3|39947.2|40029.1|39898.5|14
1738531800000|2025-02-02 21:30:00|40017.4|39902.5|40021.3|39891|40029.1|39907.1|39990|39872.7|17
1738532100000|2025-02-02 21:35:00|40018.4|39899.5|39997.8|39882.7|40021.3|39899.5|39992|39876.9|11
1738532400000|2025-02-02 21:40:00|39992|39877.1|40017.4|39899|40017.4|39899|39992|39873.8|10
1738532700000|2025-02-02 21:45:00|40009.6|39894.3|40005.7|39890.8|40009.6|39894.7|40005.7|39890.8|5
1738533000000|2025-02-02 21:50:00|39995.9|39881|40017.9|39896.9|40017.9|39896.9|39995.9|39881|4
1738533300000|2025-02-02 21:55:00|40014|39897|40008.1|39882.4|40014|39897|40002.3|39878.4|8
1738533900000|2025-02-02 22:05:00|39979.3|39834.3|39966.7|39821.7|39979.3|39834.3|39966.7|39821.7|4
1738534200000|2025-02-02 22:10:00|39953.1|39808.1|39955|39810|39962.8|39817.8|39948.2|39803.2|5
1738534500000|2025-02-02 22:15:00|39941.4|39796.4|39941.5|39821.5|39958.9|39823.9|39939.1|39796.4|7
1738534800000|2025-02-02 22:20:00|39939.1|39819.1|39944|39824|39945.4|39825.4|39924.1|39804.1|5
1738535100000|2025-02-02 22:25:00|39944.5|39824.5|39944.5|39824.5|39944.5|39824.5|39944.5|39824.5|1
1738535400000|2025-02-02 22:30:00|39946.4|39826.4|39957.1|39837.1|39963.5|39843.5|39946.4|39826.4|26
1738535700000|2025-02-02 22:35:00|39963.4|39843.4|39960|39840|39963.4|39843.4|39960|39840|2
1738536000000|2025-02-02 22:40:00|39959.5|39839.5|39938.6|39818.6|39959.5|39839.5|39938.6|39818.6|4
1738536300000|2025-02-02 22:45:00|39935.2|39815.2|39914|39794|39935.2|39815.2|39890.3|39770.3|68
1738536600000|2025-02-02 22:50:00|39913.4|39793.4|39929.1|39809.1|39936.3|39816.3|39898|39778|132
1738536900000|2025-02-02 22:55:00|39924.7|39804.7|39933.3|39813.3|39943.2|39823.2|39924.7|39804.7|106
1738537200000|2025-02-02 23:00:00|39921|39801|39951.6|39831.6|39991.9|39871.9|39901.6|39781.6|189
1738537500000|2025-02-02 23:05:00|39942.4|39822.4|39894.6|39774.6|39942.4|39822.4|39869.1|39749.1|183
1738537800000|2025-02-02 23:10:00|39893.5|39773.5|39940.5|39820.5|39940.5|39820.5|39874.4|39754.4|176
1738538100000|2025-02-02 23:15:00|39938.8|39818.8|39934.9|39814.9|39964.1|39844.1|39919.2|39799.2|180
1738538400000|2025-02-02 23:20:00|39915.1|39795.1|39975.4|39855.4|39980.7|39860.7|39900.4|39780.4|239
1738538700000|2025-02-02 23:25:00|39960.1|39840.1|39978.5|39858.5|40001.4|39881.4|39952.8|39832.8|223
1738539000000|2025-02-02 23:30:00|39970|39850|39959.6|39839.6|39973.3|39853.3|39923.6|39803.6|260
1738539300000|2025-02-02 23:35:00|39951.9|39831.9|39990.4|39870.4|39991.4|39871.4|39940.4|39820.4|213
1738539600000|2025-02-02 23:40:00|39990.8|39870.8|39958.8|39838.8|39995.2|39875.2|39942.8|39822.8|230
1738539900000|2025-02-02 23:45:00|39958.2|39838.2|39951.9|39831.9|39959.2|39839.2|39904.8|39784.8|235
1738540200000|2025-02-02 23:50:00|39952|39832|39943.6|39823.6|39957.9|39837.9|39922.1|39802.1|199
1738540500000|2025-02-02 23:55:00|39951.5|39831.5|39953.6|39833.6|39968.6|39848.6|39939.3|39819.3|193
1738540800000|2025-02-03 00:00:00|39942.1|39822.1|39887.3|39767.3|39968.9|39848.9|39875.7|39755.7|237
1738541100000|2025-02-03 00:05:00|39888.6|39768.6|39869.1|39749.1|39890.3|39770.3|39852.2|39732.2|159
1738541400000|2025-02-03 00:10:00|39869.4|39749.4|39888.6|39768.6|39894.5|39774.5|39850.3|39730.3|154
1738541700000|2025-02-03 00:15:00|39900|39780|39943.3|39823.3|39971.7|39851.7|39890.6|39770.6|157
1738542000000|2025-02-03 00:20:00|39960.8|39840.8|40036.7|39916.7|40095.7|39975.7|39957.3|39837.3|271
1738542300000|2025-02-03 00:25:00|40036.1|39916.1|39976.9|39856.9|40039.9|39919.9|39976.9|39856.9|190
1738542600000|2025-02-03 00:30:00|39974.7|39854.7|39979.8|39859.8|39993.3|39873.3|39942.6|39822.6|163
1738542900000|2025-02-03 00:35:00|39979.5|39859.5|39997|39877|40009.5|39889.5|39973.5|39853.5|165
1738543200000|2025-02-03 00:40:00|39999.8|39879.8|40006.4|39886.4|40009.3|39889.3|39975.8|39855.8|151
1738543500000|2025-02-03 00:45:00|40005.2|39885.2|39981.6|39861.6|40006.8|39886.8|39963.2|39843.2|151
1738543800000|2025-02-03 00:50:00|39979.5|39859.5|40026.6|39906.6|40037.1|39917.1|39972.3|39852.3|159
1738544100000|2025-02-03 00:55:00|40022.3|39902.3|39994.9|39874.9|40033.3|39913.3|39994.9|39874.9|157
1738544400000|2025-02-03 01:00:00|39989.4|39869.4|39996.5|39890.1|40014.5|39947.2|39952.5|39865.3|582
1738544700000|2025-02-03 01:05:00|39996.4|39891.4|39965.2|39867.5|39996.9|39924.5|39932.6|39852.7|691
1738545000000|2025-02-03 01:10:00|39967.3|39864.8|39952.1|39855.4|39968.5|39907.9|39900.3|39829.8|688
1738545300000|2025-02-03 01:15:00|39964.8|39848.6|39888.8|39868.8|39972.5|39902|39878|39824.2|700
1738545600000|2025-02-03 01:20:00|39888.7|39868.7|39925.1|39825.8|39949|39871.6|39873|39801.7|495
1738545900000|2025-02-03 01:25:00|39922.9|39818.6|39853.6|39833.6|39932.3|39873.4|39845.6|39780.1|646
1738546200000|2025-02-03 01:30:00|39860.7|39840.7|39900.8|39801.8|39919.8|39853.5|39838.6|39770.9|676
1738546500000|2025-02-03 01:35:00|39900.2|39802.9|39872|39852|39917.1|39854.6|39853.7|39784.9|709
1738546800000|2025-02-03 01:40:00|39869.3|39849.3|39908.4|39802.1|39931|39860.8|39862.9|39794.9|823
1738547100000|2025-02-03 01:45:00|39905.2|39804.8|39921.5|39817.3|39934.1|39860.4|39861.1|39795.7|748
1738547400000|2025-02-03 01:50:00|39920.3|39818.5|39934.3|39825.1|39946|39865.4|39869.9|39799.5|662
1738547700000|2025-02-03 01:55:00|39937.4|39832.3|39901.1|39881.1|39949.4|39886.5|39887.5|39828.6|641
1738548000000|2025-02-03 02:00:00|39900|39880|39966.2|39871.4|39974.2|39913.6|39890.3|39830.1|665
1738548300000|2025-02-03 02:05:00|39965.6|39862.4|39979.2|39879.6|39997.6|39935.4|39923.6|39855.3|628
1738548600000|2025-02-03 02:10:00|39978.6|39877.6|39930.8|39910.8|39993.3|39930.4|39918.9|39853.8|553
1738548900000|2025-02-03 02:15:00|39930.7|39910.7|39953|39862|39976.6|39917.2|39911.4|39853.4|687
1738549200000|2025-02-03 02:20:00|39955.4|39860.2|39933.1|39874.7|39973|39909.4|39911.4|39844.1|654
1738549500000|2025-02-03 02:25:00|39937.7|39887.7|39957.5|39860.5|39968.2|39906.9|39904.8|39842.7|560
1738549800000|2025-02-03 02:30:00|39959.1|39865.3|39942.9|39922.9|40002.7|39933.4|39920.3|39855.9|429
1738550100000|2025-02-03 02:35:00|39944.8|39924.8|39979.9|39880.4|39989.5|39924.8|39944.8|39870.6|352
1738550400000|2025-02-03 02:40:00|39979.7|39879.9|39958.4|39901.7|39985.7|39908.6|39953.9|39876.4|381
1738550700000|2025-02-03 02:45:00|39959.1|39902.4|39970.8|39911.9|39986.3|39912.3|39945.6|39873.2|523
1738551000000|2025-02-03 02:50:00|39967.8|39908.1|39980.9|39904.2|40007|39924.2|39963.9|39889.8|287
1738551300000|2025-02-03 02:55:00|39983.2|39908|39966.3|39899.3|39989|39913.8|39951.1|39875.4|459
1738551600000|2025-02-03 03:00:00|39969.1|39902.1|39969.9|39912.7|39996.3|39929.9|39946.1|39885|490
1738551900000|2025-02-03 03:05:00|39953.3|39933.3|39988.6|39924.7|39993.9|39933.3|39951.4|39888.8|570
1738552200000|2025-02-03 03:10:00|39990.4|39920.8|40008.8|39948.3|40009.4|39949|39985|39915.8|603
1738552500000|2025-02-03 03:15:00|40008.9|39948.5|39989.7|39919.9|40025.5|39951.2|39986.4|39904.9|569
1738552800000|2025-02-03 03:20:00|39987.1|39917.3|39993.1|39922.2|40010.2|39938.9|39987.1|39899.1|552
1738553100000|2025-02-03 03:25:00|39992.1|39929.4|39990.3|39914.6|40027|39933.6|39988.8|39903|585
1738553400000|2025-02-03 03:30:00|39995.4|39925.8|39989.8|39931.9|40012.2|39940.8|39986|39897.2|617
1738553700000|2025-02-03 03:35:00|39990.6|39932.7|40024.8|39929.8|40030|39951.3|39988.5|39917.4|370
1738554000000|2025-02-03 03:40:00|40020.5|39937.8|40011.1|39934.2|40037.7|39951.5|40007.6|39919.7|333
1738554300000|2025-02-03 03:45:00|40010.5|39941.9|40005.4|39935.1|40019.1|39946.6|39997.6|39920.5|373
1738554600000|2025-02-03 03:50:00|40005.1|39938.8|39974.3|39908.8|40009.2|39938.9|39972.2|39896.9|365
1738554900000|2025-02-03 03:55:00|39974.6|39908.5|39975.5|39919.4|39982.4|39931.1|39967.9|39900.3|678
1738555200000|2025-02-03 04:00:00|39977|39922|39947.5|39870.2|39995|39929.1|39930.4|39821.3|562
1738555500000|2025-02-03 04:05:00|39947.8|39870.5|39958.1|39889.7|39987.5|39896.8|39947.8|39863.1|553
1738555800000|2025-02-03 04:10:00|39961.3|39892.9|39955.8|39869.5|39985.7|39899.9|39950.8|39864.2|740
1738556100000|2025-02-03 04:15:00|39956.2|39869.9|39989.3|39885.3|40010.3|39890.3|39952.7|39858.7|435
1738556400000|2025-02-03 04:20:00|39997.8|39893.8|39997.3|39879.6|40019.4|39903.4|39984.9|39864.9|473
1738556700000|2025-02-03 04:25:00|40003.5|39885.9|40007.9|39888.5|40013.9|39899.6|39993.7|39873.7|359
1738557000000|2025-02-03 04:30:00|40003.1|39884.3|40002|39882|40019.4|39916|39986.8|39866.8|499
1738557300000|2025-02-03 04:35:00|39999.6|39879.6|40026.5|39906.5|40026.5|39906.5|39981.4|39871.5|147
1738557600000|2025-02-03 04:40:00|40025|39905|40018.7|39914.8|40039.5|39919.9|39999.4|39891.5|47
1738557900000|2025-02-03 04:45:00|40027.1|39923.2|40012.1|39908.2|40035.5|39925.8|40011.6|39902|53
1738558200000|2025-02-03 04:50:00|40021.5|39901.5|40012.4|39908.4|40028|39921.2|40004.4|39899|102
1738558500000|2025-02-03 04:55:00|40003.7|39899.8|40010.8|39900.6|40013.9|39908|39992.1|39886.5|86
1738558800000|2025-02-03 05:00:00|40011.4|39908.3|40001.7|39893.5|40016.1|39908.7|39989.9|39878|238
1738559100000|2025-02-03 05:05:00|40007.3|39887.3|39994.5|39874.5|40012|39900.3|39977.8|39862.9|275
1738559400000|2025-02-03 05:10:00|39990.6|39886.7|39982.7|39875.6|39997.5|39886.7|39971.1|39859.3|191
1738559700000|2025-02-03 05:15:00|39980.9|39863.8|39971.5|39851.5|39990.1|39881|39963.3|39847.5|186
1738560000000|2025-02-03 05:20:00|39969|39849|39963.2|39859.2|39975.5|39867.8|39951.4|39847|97
1738560300000|2025-02-03 05:25:00|39970|39850|39970.7|39850.7|39974.1|39865.7|39951.6|39839.1|198
1738560600000|2025-02-03 05:30:00|39962.6|39858.7|39964.4|39857.1|39975|39870.8|39947.4|39843.4|64
1738560900000|2025-02-03 05:35:00|39964.8|39856.2|39974.4|39854.4|39987.2|39878.2|39959.1|39840.5|235
1738561200000|2025-02-03 05:40:00|39979.8|39859.8|39980.3|39860.3|39988|39868|39970|39850|143
1738561500000|2025-02-03 05:45:00|39984.2|39864.2|39971.1|39851.1|39989.5|39870.8|39966.4|39846.4|156
1738561800000|2025-02-03 05:50:00|39970.9|39850.9|39960.1|39840.1|39972.5|39852.5|39955.3|39835.3|144
1738562100000|2025-02-03 05:55:00|39963.6|39843.6|39967.5|39847.5|39970.9|39863.9|39952.1|39834.6|194
1738562400000|2025-02-03 06:00:00|39966|39846|39956|39845.3|39977.9|39859.3|39928.7|39818.5|208
1738562700000|2025-02-03 06:05:00|39950.5|39839.8|39963|39843|39965.5|39846.5|39941.4|39824.7|184
1738563000000|2025-02-03 06:10:00|39965|39845|39947.7|39827.7|39979.5|39859.5|39943.6|39823.6|172
1738563300000|2025-02-03 06:15:00|39940.6|39820.6|39971.7|39856.2|39980.4|39860.4|39937.4|39817.4|160
1738563600000|2025-02-03 06:20:00|39971|39840|39946.9|39840.9|39980.6|39863.9|39935.8|39832.5|249
1738563900000|2025-02-03 06:25:00|39946.2|39846.4|39937|39838.3|39963|39856.4|39922.6|39827.9|264
1738564200000|2025-02-03 06:30:00|39932.9|39834.2|39913.7|39838.2|39939.9|39848.3|39903.1|39821.6|221
1738564500000|2025-02-03 06:35:00|39914.2|39836.8|39917.4|39845|39928.1|39853.8|39903.4|39831.3|191
1738564800000|2025-02-03 06:40:00|39917.5|39844.8|39917.8|39846.8|39917.8|39858.8|39891.5|39833.7|165
1738565100000|2025-02-03 06:45:00|39916.8|39847.9|39908.2|39828.3|39919.1|39857.5|39887.3|39815.9|226
1738565400000|2025-02-03 06:50:00|39906.8|39829.5|39926.3|39851.9|39941.1|39875.1|39899.8|39819.4|210
1738565700000|2025-02-03 06:55:00|39925|39856.4|39926.8|39876.8|39941.4|39883.4|39923|39851.3|269
1738566000000|2025-02-03 07:00:00|39929.8|39874.6|39883.8|39863.8|39934.8|39889.8|39862.9|39836.3|358
1738566300000|2025-02-03 07:05:00|39882.7|39862.7|39900.8|39880.8|39901.8|39881.8|39879.9|39859.9|301
1738566600000|2025-02-03 07:10:00|39901.4|39881.4|39933|39913|39954.3|39934.3|39900|39880|441
1738566900000|2025-02-03 07:15:00|39932.4|39912.4|39949.2|39929.2|39960.8|39940.8|39924.6|39904.6|343
1738567200000|2025-02-03 07:20:00|39950.7|39930.7|39973.4|39953.4|39976.8|39956.8|39950.7|39930.7|340
1738567500000|2025-02-03 07:25:00|39973.2|39953.2|39969.5|39949.5|39996.9|39967|39959.8|39939.8|451
1738567800000|2025-02-03 07:30:00|39970.4|39950.4|39986.2|39966.2|39986.2|39966.2|39961.7|39941.7|263
1738568100000|2025-02-03 07:35:00|39987.1|39967.1|39977.7|39957.7|39989.9|39969.9|39967|39947|250
1738568400000|2025-02-03 07:40:00|39978.9|39958.9|39959|39939|39990.3|39970.3|39958|39938|206
1738568700000|2025-02-03 07:45:00|39959.5|39939.5|39917.1|39897.1|39959.7|39939.7|39912|39892|308
1738569000000|2025-02-03 07:50:00|39917.8|39897.8|39961.2|39941.2|39965.4|39945.4|39917.8|39897.8|432
1738569300000|2025-02-03 07:55:00|39961.7|39941.7|39992.2|39972.2|39999.7|39979.7|39959.8|39939.8|422
1738569600000|2025-02-03 08:00:00|39991.3|39971.3|40071|40051|40079.9|40059.9|39982.2|39962.2|528
1738569900000|2025-02-03 08:05:00|40070.3|40050.3|40060.5|40040.5|40075.9|40055.9|40046.1|40026.1|427
1738570200000|2025-02-03 08:10:00|40058.3|40038.3|40027.6|40007.6|40067.4|40047.4|40025.5|40005.5|299
1738570500000|2025-02-03 08:15:00|40030.1|40010.1|39996|39976|40039.9|40019.9|39994.1|39974.1|317
1738570800000|2025-02-03 08:20:00|39995.3|39975.3|39969.2|39949.2|39995.3|39975.3|39943.8|39923.8|403
1738571100000|2025-02-03 08:25:00|39969.8|39949.8|39955.4|39935.4|39990.6|39970.6|39954.2|39934.2|445
1738571400000|2025-02-03 08:30:00|39956|39936|39908.3|39888.3|39963.2|39943.2|39904.7|39884.7|331
1738571700000|2025-02-03 08:35:00|39908.9|39888.9|39950.3|39930.3|39951|39931|39901.8|39881.8|388
1738572000000|2025-02-03 08:40:00|39950.5|39930.5|39945.7|39925.7|39974.2|39954.2|39937|39917|293
1738572300000|2025-02-03 08:45:00|39944.5|39924.5|39940.5|39920.5|39959.3|39939.3|39933.9|39913.9|328
1738572600000|2025-02-03 08:50:00|39941.8|39921.8|39975.3|39925.3|39975.3|39952.8|39939.1|39919.1|441
1738572900000|2025-02-03 08:55:00|39960.7|39940.7|39960.5|39940.5|39964|39944|39938.2|39918.2|502
1738573200000|2025-02-03 09:00:00|39948.5|39928.5|39958.4|39938.4|39971.1|39951.1|39932.2|39912.2|403
1738573500000|2025-02-03 09:05:00|39958.5|39938.5|39950.9|39930.9|39970.3|39950.3|39945.4|39925.4|353
1738573800000|2025-02-03 09:10:00|39951.4|39931.4|39949.1|39929.1|39976.8|39956.8|39944.9|39924.9|367
1738574100000|2025-02-03 09:15:00|39949.7|39929.7|39961.8|39941.8|39967.6|39947.6|39946.9|39926.9|274
1738574400000|2025-02-03 09:20:00|39962.5|39942.5|39960.5|39940.5|39976.9|39956.9|39956.6|39936.6|386
1738574700000|2025-02-03 09:25:00|39961.1|39941.1|39933.9|39913.9|39961.4|39941.4|39933|39913|278
1738575000000|2025-02-03 09:30:00|39933.8|39913.8|39908.5|39888.5|39939.4|39919.4|39900.9|39880.9|259
1738575300000|2025-02-03 09:35:00|39909.1|39889.1|39917.2|39897.2|39924.2|39904.2|39905|39885|232
1738575600000|2025-02-03 09:40:00|39916.5|39896.5|39972.2|39952.2|39973.9|39953.9|39914.5|39894.5|258
1738575900000|2025-02-03 09:45:00|39971|39951|40011|39991|40018.4|39998.4|39970.2|39950.2|324
1738576200000|2025-02-03 09:50:00|40011.4|39991.4|40021.5|40001.5|40021.5|40001.5|39994.9|39974.9|304
1738576500000|2025-02-03 09:55:00|40022.9|40002.9|40022.7|39972.7|40040.4|40020.4|40015.5|39948.7|361
1738576800000|2025-02-03 10:00:00|40019.9|39953.6|40001.1|39981.1|40023.6|39990.6|39993.1|39915.5|394
1738577100000|2025-02-03 10:05:00|40001.2|39981.2|39970.4|39950.4|40001.3|39981.3|39968.9|39948.9|278
1738577400000|2025-02-03 10:10:00|39970.8|39950.8|39965.5|39945.5|39988.7|39968.7|39960.2|39940.2|236
1738577700000|2025-02-03 10:15:00|39965.7|39945.7|39958.8|39938.8|39967.2|39947.2|39953.7|39933.7|222
1738578000000|2025-02-03 10:20:00|39957.8|39937.8|39979.9|39959.9|39989.9|39969.9|39952.2|39932.2|242
1738578300000|2025-02-03 10:25:00|39980|39960|39969.4|39949.4|39993.7|39973.7|39966.7|39946.7|314
1738578600000|2025-02-03 10:30:00|39968.9|39948.9|39936.3|39916.3|39970.9|39950.9|39935.2|39915.2|280
1738578900000|2025-02-03 10:35:00|39936.8|39916.8|39953.2|39933.2|39959.7|39939.7|39936.8|39916.8|255
1738579200000|2025-02-03 10:40:00|39953.1|39933.1|39948.8|39928.8|39962.1|39942.1|39941.9|39921.9|234
1738579500000|2025-02-03 10:45:00|39949|39929|39934.7|39914.7|39949|39929|39934.5|39914.5|199
1738579800000|2025-02-03 10:50:00|39935.2|39915.2|39933.8|39913.8|39942|39922|39928.2|39908.2|208
1738580100000|2025-02-03 10:55:00|39933.4|39913.4|39934.7|39914.7|39944.5|39924.5|39927.4|39907.4|294
1738580400000|2025-02-03 11:00:00|39935.4|39915.4|39961.5|39941.5|39965.7|39945.7|39933.6|39913.6|407
1738580700000|2025-02-03 11:05:00|39962|39942|39950.7|39930.7|39964.5|39944.5|39940.7|39920.7|315
1738581000000|2025-02-03 11:10:00|39951.1|39931.1|39957.4|39937.4|39957.9|39937.9|39944.1|39924.1|278
1738581300000|2025-02-03 11:15:00|39957.3|39937.3|39950.4|39930.4|39964.8|39944.8|39946.5|39926.5|256
1738581600000|2025-02-03 11:20:00|39949.9|39929.9|39957.3|39937.3|39966.3|39946.3|39947.4|39927.4|229
1738581900000|2025-02-03 11:25:00|39957.6|39937.6|39989.7|39969.7|39989.7|39969.7|39956.8|39936.8|241
1738582200000|2025-02-03 11:30:00|39989.8|39969.8|39970.8|39950.8|40000.8|39980.8|39970.8|39950.8|269
1738582500000|2025-02-03 11:35:00|39971.2|39951.2|39961.3|39941.3|39985.2|39965.2|39961.1|39941.1|211
1738582800000|2025-02-03 11:40:00|39961.7|39941.7|39932.3|39912.3|39967.9|39947.9|39932.2|39912.2|254
1738583100000|2025-02-03 11:45:00|39932.7|39912.7|39916.2|39896.2|39935.7|39915.7|39908.1|39888.1|325
1738583400000|2025-02-03 11:50:00|39916.7|39896.7|39897.5|39877.5|39919.4|39899.4|39896.9|39876.9|246
1738583700000|2025-02-03 11:55:00|39897.1|39877.1|39885|39865|39897.1|39877.1|39869.1|39849.1|283
1738584000000|2025-02-03 12:00:00|39884.6|39864.6|39890.3|39870.3|39891.6|39871.6|39883.4|39863.4|143
1738584300000|2025-02-03 12:05:00|39890.2|39870.2|39890.1|39870.1|39891.5|39871.5|39882.7|39862.7|185
1738584600000|2025-02-03 12:10:00|39889.5|39869.5|39883.8|39863.8|39889.6|39869.6|39880.6|39860.6|209
1738584900000|2025-02-03 12:15:00|39883.3|39863.3|39871.6|39851.6|39885.2|39865.2|39865.9|39845.9|427
1738585200000|2025-02-03 12:20:00|39870.9|39850.9|39858.7|39808.7|39872|39852|39840.5|39805.5|258
1738585500000|2025-02-03 12:25:00|39859|39809|39825.5|39775.5|39860.1|39829.1|39767.3|39722.2|304
1738585800000|2025-02-03 12:30:00|39824.3|39774.3|39809.9|39746.3|39843|39787.4|39794.9|39738.9|329
1738586100000|2025-02-03 12:35:00|39809.5|39746|39802.5|39782.5|39833|39789.1|39797.1|39737.7|272
1738586400000|2025-02-03 12:40:00|39803.7|39783.7|39844.4|39824.4|39850|39830|39801.6|39781.6|295
1738586700000|2025-02-03 12:45:00|39845.6|39825.6|39840.7|39820.7|39849.7|39829.7|39836.6|39816.6|170
1738587000000|2025-02-03 12:50:00|39841.1|39821.1|39872.8|39852.8|39872.8|39852.8|39840|39820|229
1738587300000|2025-02-03 12:55:00|39873.5|39853.5|39867.5|39847.5|39896.8|39876.8|39866.7|39846.7|389
1738587600000|2025-02-03 13:00:00|39868.4|39848.4|39740.7|39720.7|39868.4|39848.4|39731.2|39709.6|384
1738587900000|2025-02-03 13:05:00|39741.5|39721.5|39764.6|39744.6|39779.4|39759.4|39693.6|39639.6|673
1738588200000|2025-02-03 13:10:00|39765.1|39745.1|39747.5|39727.5|39794.4|39774.4|39744.7|39724.7|374
1738588500000|2025-02-03 13:15:00|39746.8|39726.8|39765.2|39745.2|39775.5|39755.5|39733.1|39713.1|266
1738588800000|2025-02-03 13:20:00|39766.5|39746.5|39768.1|39748.1|39778|39758|39749.2|39729.2|292
1738589100000|2025-02-03 13:25:00|39768.2|39748.2|39807.4|39787.4|39814.8|39794.8|39767.6|39747.6|209
1738589400000|2025-02-03 13:30:00|39812.4|39792.4|39841.5|39821.5|39842.4|39822.4|39806.2|39786.2|278
1738589700000|2025-02-03 13:35:00|39842.1|39822.1|39869.3|39849.3|39877|39857|39842.1|39822.1|321
1738590000000|2025-02-03 13:40:00|39870|39850|39876.9|39856.9|39887.3|39867.3|39868.4|39848.4|326
1738590300000|2025-02-03 13:45:00|39877.1|39857.1|39875.3|39855.3|39884.6|39864.6|39863.4|39843.4|290
1738590600000|2025-02-03 13:50:00|39875.2|39855.2|39863.6|39843.6|39884.3|39864.3|39860.7|39840.7|261
1738590900000|2025-02-03 13:55:00|39864|39844|39866|39846|39881.9|39861.9|39861.3|39841.3|321
1738591200000|2025-02-03 14:00:00|39868.4|39848.4|39921.1|39901.1|39923.1|39903.1|39867.5|39847.5|284
1738591500000|2025-02-03 14:05:00|39920.8|39900.8|39919|39899|39926.8|39906.8|39908.3|39888.3|345
1738591800000|2025-02-03 14:10:00|39918.2|39898.2|39875.2|39855.2|39942.9|39922.9|39875.2|39855.2|395
1738592100000|2025-02-03 14:15:00|39874.6|39854.6|39878.4|39858.4|39884.2|39864.2|39855|39835|407
1738592400000|2025-02-03 14:20:00|39879.2|39859.2|39880.2|39860.2|39931.1|39911.1|39876.4|39856.4|483
1738592700000|2025-02-03 14:25:00|39879.1|39859.1|39891|39871|39904|39884|39873.9|39853.9|333
1738593000000|2025-02-03 14:30:00|39889.5|39869.5|39868.5|39848.5|39907.5|39887.5|39867.3|39847.3|422
1738593300000|2025-02-03 14:35:00|39868.1|39848.1|39893.5|39873.5|39917.1|39897.1|39861.9|39841.9|373
1738593600000|2025-02-03 14:40:00|39894.2|39874.2|39898.2|39839.6|39905.2|39885.2|39877.6|39839.6|337
1738593900000|2025-02-03 14:45:00|39899.3|39838.8|39933.3|39913.3|39940|39920|39882.8|39838.3|398
1738594200000|2025-02-03 14:50:00|39932.5|39912.5|39914.3|39894.3|39933.7|39913.7|39905.1|39885.1|432
1738594500000|2025-02-03 14:55:00|39913.7|39893.7|39945.3|39825.3|39945.3|39908.1|39902|39822.7|361
1738594800000|2025-02-03 15:00:00|39948|39828|39950.2|39900.2|39964.2|39916.5|39914.6|39828|351
1738595100000|2025-02-03 15:05:00|39949.9|39899.9|39898.5|39878.5|39958.5|39908.5|39880.4|39860.4|440
1738595400000|2025-02-03 15:10:00|39899.1|39879.1|39896.3|39876.3|39900|39880|39874.3|39854.3|375
1738595700000|2025-02-03 15:15:00|39895.6|39875.6|39888.5|39868.5|39900.1|39880.1|39874.7|39854.7|450
1738596000000|2025-02-03 15:20:00|39887.8|39867.8|39633|39573.8|39904.9|39884.9|39584.7|39551.5|907
1738596300000|2025-02-03 15:25:00|39630.7|39571.7|39655.1|39635.1|39698.5|39678.5|39611.5|39561.5|689
1738596600000|2025-02-03 15:30:00|39655.8|39635.8|39615|39595|39680.2|39660.2|39590.4|39570.4|678
1738596900000|2025-02-03 15:35:00|39615.6|39595.6|39654.6|39634.6|39667.7|39647.7|39582.7|39562.7|602
1738597200000|2025-02-03 15:40:00|39653.8|39633.8|39565.6|39545.6|39685.1|39665.1|39535.1|39515.1|602
1738597500000|2025-02-03 15:45:00|39566.7|39546.7|39624.3|39604.3|39646.8|39626.8|39562.3|39542.3|494
1738597800000|2025-02-03 15:50:00|39621.3|39601.3|39612|39592|39624.7|39604.7|39574.2|39554.2|629
1738598100000|2025-02-03 15:55:00|39612.5|39592.5|39602.7|39582.7|39624.4|39604.4|39590.1|39570.1|558
1738598400000|2025-02-03 16:00:00|39602.1|39582.1|39643.7|39623.7|39722.7|39691.6|39583.2|39563.2|595
1738598700000|2025-02-03 16:05:00|39642.2|39622.2|39670.9|39650.9|39704.6|39684.6|39637|39617|604
1738599000000|2025-02-03 16:10:00|39670.1|39650.1|39620.9|39600.9|39670.1|39650.1|39617.7|39597.7|456
1738599300000|2025-02-03 16:15:00|39619.9|39599.9|39618.1|39598.1|39628.8|39608.8|39607.6|39587.6|321
1738599600000|2025-02-03 16:20:00|39617.4|39597.4|39618.5|39598.5|39654.3|39634.3|39615.1|39595.1|303
1738599900000|2025-02-03 16:25:00|39619.1|39599.1|39675.3|39655.3|39690.3|39670.3|39613.2|39593.2|401
1738600200000|2025-02-03 16:30:00|39678.4|39658.4|39664|39644|39687.1|39667.1|39660.3|39640.3|541
1738600500000|2025-02-03 16:35:00|39663.5|39643.5|39659|39639|39674.3|39654.3|39643.8|39623.8|399
1738600800000|2025-02-03 16:40:00|39658.4|39638.4|39682.4|39662.4|39682.4|39662.4|39652|39632|482
1738601100000|2025-02-03 16:45:00|39680.5|39660.5|39729.7|39709.7|39739.6|39719.6|39671.4|39651.4|510
1738601400000|2025-02-03 16:50:00|39730.9|39710.9|39725.5|39705.5|39765.8|39715.8|39706.9|39686.9|610
1738601700000|2025-02-03 16:55:00|39727.2|39707.2|39792|39772|39825.9|39794.7|39711.8|39688.5|734
1738602000000|2025-02-03 17:00:00|39791|39771|39757.3|39737.3|39802.9|39782.9|39750.6|39730.6|515
1738602300000|2025-02-03 17:05:00|39756.4|39736.4|39746.4|39726.4|39767.1|39747.1|39743|39723|299
1738602600000|2025-02-03 17:10:00|39746.2|39726.2|39745.1|39725.1|39753.2|39733.2|39721.3|39701.3|282
1738602900000|2025-02-03 17:15:00|39745.9|39725.9|39758.9|39738.9|39763.2|39743.2|39741.9|39721.9|249
1738603200000|2025-02-03 17:20:00|39759.1|39739.1|39748.7|39728.7|39770.6|39750.6|39746.1|39726.1|227
1738603500000|2025-02-03 17:25:00|39749.7|39729.7|39741.7|39721.7|39754.6|39734.6|39736.3|39716.3|268
1738603800000|2025-02-03 17:30:00|39742.5|39722.5|39743.9|39723.9|39748|39728|39730|39710|331
1738604100000|2025-02-03 17:35:00|39744.9|39724.9|39753.3|39733.3|39755.9|39735.9|39736.8|39716.8|501
1738604400000|2025-02-03 17:40:00|39756|39736|39750.5|39730.5|39762.3|39742.3|39741.6|39721.6|384
1738604700000|2025-02-03 17:45:00|39749.9|39729.9|39750|39730|39761|39741|39746|39726|342
1738605000000|2025-02-03 17:50:00|39749.4|39729.4|39737.3|39717.3|39752.9|39732.9|39731.4|39711.4|253
1738605300000|2025-02-03 17:55:00|39737.2|39717.2|39772.6|39722.6|39816.2|39766.3|39670.9|39632|550
1738605600000|2025-02-03 18:00:00|39774.1|39724.1|39770.4|39704.6|39817.3|39754.9|39756.6|39690.5|259
1738605900000|2025-02-03 18:05:00|39773.5|39707.6|39784.1|39714.7|39790.7|39721.2|39757.2|39691.7|212
1738606200000|2025-02-03 18:10:00|39787.3|39714.6|39766.9|39691.9|39789.1|39717.9|39746.2|39671.2|181
1738606500000|2025-02-03 18:15:00|39767.1|39698.5|39764.5|39696.8|39771.4|39710.3|39753.5|39675.4|217
1738606800000|2025-02-03 18:20:00|39764.1|39697.7|39759.5|39695|39768.4|39732.5|39743.6|39686.1|162
1738607100000|2025-02-03 18:25:00|39759.1|39694.5|39772.2|39722.2|39777.3|39743.4|39746|39687.8|354
1738607400000|2025-02-03 18:30:00|39772.3|39722.3|39758.4|39738.4|39785.1|39751|39748.4|39719.2|475
1738607700000|2025-02-03 18:35:00|39756.5|39736.5|39762|39742|39788.8|39753.7|39752.3|39727.7|409
1738608000000|2025-02-03 18:40:00|39762.4|39742.4|39767.7|39747.7|39780.6|39760.6|39762.4|39742.4|352
1738608300000|2025-02-03 18:45:00|39765.2|39745.2|39745|39725|39793.4|39759.1|39742.8|39705.8|252
1738608600000|2025-02-03 18:50:00|39745.9|39725.9|39763.8|39743.8|39772.1|39752.1|39745.6|39713|190
1738608900000|2025-02-03 18:55:00|39763.9|39743.9|39760.1|39740.1|39768.9|39748.9|39755.1|39735.1|207
1738609200000|2025-02-03 19:00:00|39759.5|39739.5|39740.8|39720.8|39759.5|39739.5|39736.7|39716.7|272
1738609500000|2025-02-03 19:05:00|39740.2|39720.2|39740.2|39720.2|39744.2|39724.2|39729.8|39709.8|216
1738609800000|2025-02-03 19:10:00|39739.9|39719.9|39710.5|39690.5|39748.2|39728.2|39708.9|39688.9|265
1738610100000|2025-02-03 19:15:00|39711|39691|39698|39678|39712|39692|39692.8|39672.8|265
1738610400000|2025-02-03 19:20:00|39699.1|39679.1|39680.9|39660.9|39699.6|39679.6|39677.7|39657.7|253
1738610700000|2025-02-03 19:25:00|39681.5|39661.5|39695.7|39675.7|39697|39677|39681.1|39661.1|214
1738611000000|2025-02-03 19:30:00|39695.6|39675.6|39714.6|39694.6|39714.6|39694.6|39689.4|39669.4|225
1738611300000|2025-02-03 19:35:00|39715.2|39695.2|39724.6|39704.6|39725.8|39705.8|39711.1|39691.1|218
1738611600000|2025-02-03 19:40:00|39724.5|39704.5|39727.8|39707.8|39733|39713|39722.2|39702.2|189
1738611900000|2025-02-03 19:45:00|39728.3|39708.3|39731.1|39711.1|39736.7|39716.7|39724.1|39704.1|160
1738612200000|2025-02-03 19:50:00|39731.2|39711.2|39720.6|39700.6|39731.6|39711.6|39717.7|39697.7|164
1738612500000|2025-02-03 19:55:00|39720.3|39700.3|39742.2|39722.2|39747.5|39727.5|39720.3|39700.3|196
1738612800000|2025-02-03 20:00:00|39741.9|39721.9|39730.3|39710.3|39749.8|39729.8|39728|39708|180
1738613100000|2025-02-03 20:05:00|39730.6|39710.6|39714.3|39694.3|39731.8|39711.8|39714.1|39694.1|121
1738613400000|2025-02-03 20:10:00|39715|39695|39706.6|39686.6|39718.7|39698.7|39702.4|39682.4|174
1738613700000|2025-02-03 20:15:00|39706.8|39686.8|39684.8|39664.8|39706.9|39686.9|39684.5|39664.5|193
1738614000000|2025-02-03 20:20:00|39684.2|39664.2|39682.6|39662.6|39687.8|39667.8|39680.3|39660.3|200
1738614300000|2025-02-03 20:25:00|39682.5|39662.5|39684.4|39664.4|39692.1|39672.1|39682.2|39662.2|245
1738614600000|2025-02-03 20:30:00|39684.9|39664.9|39684.8|39664.8|39689.1|39669.1|39678.8|39658.8|207
1738614900000|2025-02-03 20:35:00|39684.9|39664.9|39679.9|39659.9|39687.9|39667.9|39669.7|39649.7|197
1738615200000|2025-02-03 20:40:00|39679.1|39659.1|39680.1|39660.1|39684.4|39664.4|39674.3|39654.3|200
1738615500000|2025-02-03 20:45:00|39679.3|39659.3|39680.5|39660.5|39686.8|39666.8|39674.1|39654.1|177
1738615800000|2025-02-03 20:50:00|39680.2|39660.2|39688.5|39668.5|39689.7|39669.7|39670.7|39650.7|220
1738616100000|2025-02-03 20:55:00|39688.9|39668.9|39678|39658|39691.8|39671.8|39677.3|39657.3|209
1738616400000|2025-02-03 21:00:00|39678.9|39658.9|39682.5|39662.5|39685.4|39665.4|39677.3|39657.3|189
1738616700000|2025-02-03 21:05:00|39682.9|39662.9|39680.8|39660.8|39684.5|39664.5|39679.8|39659.8|79
1738617000000|2025-02-03 21:10:00|39680.5|39660.5|39682.7|39662.7|39686.6|39666.6|39677.5|39657.5|105
1738617300000|2025-02-03 21:15:00|39682.6|39662.6|39656.7|39636.7|39683.7|39663.7|39640.9|39620.9|142
1738617600000|2025-02-03 21:20:00|39657.2|39637.2|39641.5|39621.5|39674.8|39637.2|39622.7|39565.5|315
1738617900000|2025-02-03 21:25:00|39641.7|39621.7|39627.3|39607.3|39646.2|39626.2|39624.4|39604.4|139
1738618200000|2025-02-03 21:30:00|39626.7|39606.7|39614|39594|39630.7|39610.7|39614|39594|122
1738618500000|2025-02-03 21:35:00|39614.1|39594.1|39538.9|39460.8|39617.6|39595.5|39535.1|39460.8|313
1738618800000|2025-02-03 21:40:00|39539.3|39460.9|39526.6|39445.9|39546.9|39471.5|39485.9|39415.2|220
1738619100000|2025-02-03 21:45:00|39539.3|39450.9|39541.8|39446.8|39543.4|39482.1|39492|39414|335
1738619400000|2025-02-03 21:50:00|39541.3|39447.5|39575.1|39471.5|39584.8|39491.5|39522.2|39432.6|250
1738619700000|2025-02-03 21:55:00|39574.6|39467.4|39555|39435|39574.6|39468.3|39546.6|39426.6|173
1738620000000|2025-02-03 22:00:00|39569.7|39449.7|39604.8|39484.8|39604.8|39484.8|39550|39430|7
1738620600000|2025-02-03 22:10:00|39594.8|39474.8|39605.4|39485.4|39617.7|39497.7|39594.8|39474.8|402
1738620900000|2025-02-03 22:15:00|39605.3|39485.3|39603.9|39483.9|39612|39492|39592.7|39472.7|108
1738621200000|2025-02-03 22:20:00|39604|39484|39576.4|39456.4|39604|39484|39558.8|39438.8|221
1738621500000|2025-02-03 22:25:00|39571.7|39451.7|39533|39413|39576.4|39456.4|39530.3|39410.3|644
1738621800000|2025-02-03 22:30:00|39546.4|39426.4|39567.1|39447.1|39582.7|39462.7|39533.2|39413.2|138
1738622100000|2025-02-03 22:35:00|39564.2|39444.2|39567.8|39447.8|39570.1|39450.1|39556.1|39436.1|100
1738622400000|2025-02-03 22:40:00|39564.6|39444.6|39570.1|39450.1|39572.1|39452.1|39555.9|39435.9|78
1738622700000|2025-02-03 22:45:00|39577.1|39457.1|39568.6|39448.6|39580.7|39460.7|39564.4|39444.4|77
1738623000000|2025-02-03 22:50:00|39568.5|39448.5|39569.1|39449.1|39572.5|39452.5|39567.7|39447.7|116
1738623300000|2025-02-03 22:55:00|39569.4|39449.4|39572.8|39452.8|39592.6|39472.6|39560.4|39440.4|103
1738623600000|2025-02-03 23:00:00|39572.6|39452.6|39565.1|39463|39579.4|39463.4|39565|39447.8|176
1738623900000|2025-02-03 23:05:00|39561.3|39459.2|39546|39435|39573.8|39459.2|39538|39431.5|189
1738624200000|2025-02-03 23:10:00|39547.2|39436.3|39554.9|39449.6|39560.4|39449.7|39538.3|39429.8|171
1738624500000|2025-02-03 23:15:00|39555.9|39450.6|39580.4|39460.4|39580.4|39467.6|39550.5|39442.2|168
1738624800000|2025-02-03 23:20:00|39572.5|39468.6|39564.9|39482.5|39591.4|39485.9|39564.9|39461.6|173
1738625100000|2025-02-03 23:25:00|39565|39482.9|39592.4|39472.4|39596.8|39493|39564.9|39467.1|175
1738625400000|2025-02-03 23:30:00|39592|39472|39605.8|39485.8|39607.2|39504.5|39569.2|39471.6|167
1738625700000|2025-02-03 23:35:00|39606.3|39486.3|39591.6|39509.8|39611.4|39510.7|39581.5|39486.3|171
1738626000000|2025-02-03 23:40:00|39591.9|39510.1|39601.8|39507.8|39617.3|39510.1|39591.3|39490.3|167
1738626300000|2025-02-03 23:45:00|39602.1|39508|39607.3|39512.7|39627.3|39518.3|39600.5|39493.9|180
1738626600000|2025-02-03 23:50:00|39622.5|39512.6|39608.7|39527.5|39624.7|39527.5|39597.5|39498.7|134
1738626900000|2025-02-03 23:55:00|39608.6|39527.4|39618.3|39514.2|39636|39532.9|39606.9|39506.5|123
1738627200000|2025-02-04 00:00:00|39629.9|39509.9|39640.6|39520.6|39641.2|39531.7|39609|39503.5|157
1738627500000|2025-02-04 00:05:00|39640.8|39520.8|39673.2|39553.2|39680.9|39560.9|39633.3|39520.8|118
1738627800000|2025-02-04 00:10:00|39672.3|39552.3|39642|39541.4|39677.7|39557.7|39634.5|39526.9|157
1738628100000|2025-02-04 00:15:00|39642.1|39541.6|39649.1|39529.1|39652.1|39541.6|39637.7|39522.2|123
1738628400000|2025-02-04 00:20:00|39649.7|39529.7|39651|39531|39655|39545.4|39628.2|39525.1|100
1738628700000|2025-02-04 00:25:00|39651.2|39531.2|39632.4|39548.8|39651.5|39549.2|39632.2|39525.9|104
1738629000000|2025-02-04 00:30:00|39649|39529|39638.1|39554.5|39654.4|39556|39629.5|39527.5|113
1738629300000|2025-02-04 00:35:00|39637|39553.5|39662.9|39542.9|39664.9|39564.9|39632.3|39534.9|111
1738629600000|2025-02-04 00:40:00|39664|39544|39660.6|39540.6|39668.6|39568|39641.7|39538.8|98
1738629900000|2025-02-04 00:45:00|39661.5|39541.5|39672.4|39552.4|39672.4|39572.1|39643.1|39540.2|107
1738630200000|2025-02-04 00:50:00|39672.9|39552.9|39645.8|39564.7|39673.7|39575.5|39645.8|39546.2|151
1738630500000|2025-02-04 00:55:00|39645.7|39563.9|39637|39551.9|39670.4|39567.4|39637|39544.5|146
1738630800000|2025-02-04 01:00:00|39633.2|39548.5|39630.2|39580.2|39640.6|39582.3|39619.3|39548.1|207
1738631100000|2025-02-04 01:05:00|39629|39577.7|39628.8|39578.8|39634.5|39584.5|39622.2|39571.8|153
1738631400000|2025-02-04 01:10:00|39629|39575.8|39645|39595|39651.2|39601.2|39627.2|39574.3|189
1738631700000|2025-02-04 01:15:00|39642.9|39592.9|39650.4|39600.4|39665.9|39607.4|39623.7|39557.1|168
1738632000000|2025-02-04 01:20:00|39650.5|39600.5|39648.2|39598.2|39657|39617.7|39633|39595.5|136
1738632300000|2025-02-04 01:25:00|39646.4|39596.4|39611|39591|39646.4|39610.1|39608.3|39583.9|153
1738632600000|2025-02-04 01:30:00|39610.6|39590.6|39640|39588.4|39647|39611|39610.6|39577.6|183
1738632900000|2025-02-04 01:35:00|39639.6|39588.7|39645.4|39584|39655.7|39617.2|39619.5|39581.2|155
1738633200000|2025-02-04 01:40:00|39645.1|39585.2|39603.3|39583.3|39647.5|39596.9|39603.3|39563.5|184
1738633500000|2025-02-04 01:45:00|39603.2|39583.2|39620.2|39561.8|39644.3|39591.6|39597|39538.1|167
1738633800000|2025-02-04 01:50:00|39620.1|39563|39601.9|39548.7|39620.2|39582.3|39582.9|39547.8|170
1738634100000|2025-02-04 01:55:00|39602.9|39548.5|39599.8|39545.6|39608.4|39569|39581|39544.3|148
1738634400000|2025-02-04 02:00:00|39599.9|39548|39601|39547.8|39609.2|39575.3|39585.2|39545.5|124
1738634700000|2025-02-04 02:05:00|39601.5|39547.7|39595.6|39542.9|39604.2|39568.2|39578.2|39541.3|151
1738635000000|2025-02-04 02:10:00|39595.7|39543|39600.1|39547.5|39601.6|39566.1|39579.5|39540.4|125
1738635300000|2025-02-04 02:15:00|39600.4|39547.9|39594.8|39574.8|39606.8|39575.9|39590.7|39547.9|112
1738635600000|2025-02-04 02:20:00|39594.6|39574.6|39597|39577|39603.7|39583.7|39594.3|39574.3|135
1738635900000|2025-02-04 02:25:00|39596.8|39576.8|39596.1|39576.1|39599.6|39579.6|39590.3|39570.3|131
1738636200000|2025-02-04 02:30:00|39596.2|39576.2|39590.6|39570.6|39603|39583|39589.4|39569.4|150
1738636500000|2025-02-04 02:35:00|39590.9|39570.9|39594.9|39574.9|39600.9|39580.9|39589.8|39569.8|114
1738636800000|2025-02-04 02:40:00|39595|39575|39597.6|39577.6|39602.9|39582.9|39594.5|39574.5|146
1738637100000|2025-02-04 02:45:00|39595.8|39575.8|39603.4|39551.2|39628.1|39575.8|39588.8|39524.3|126
1738637400000|2025-02-04 02:50:00|39603.9|39550.6|39593.5|39540.2|39625.8|39567.5|39576.4|39520.1|156
1738637700000|2025-02-04 02:55:00|39593.7|39540|39601.7|39547.5|39604.7|39566.9|39579.5|39538.5|155
1738638000000|2025-02-04 03:00:00|39601.5|39547.6|39604.4|39551.4|39605.4|39567.7|39575.3|39542.3|153
1738638300000|2025-02-04 03:05:00|39604.7|39551.5|39597.9|39545.5|39606.7|39569.9|39577.2|39539.9|123
1738638600000|2025-02-04 03:10:00|39598|39545.4|39599.6|39549.4|39599.6|39564.2|39575.7|39543.1|100
1738638900000|2025-02-04 03:15:00|39600|39549.5|39587|39567|39602.5|39567.5|39579.8|39546.2|126
1738639200000|2025-02-04 03:20:00|39585.6|39565.6|39608.6|39558.6|39612.3|39574.7|39582.9|39547.8|132
1738639500000|2025-02-04 03:25:00|39608.5|39558.5|39591.1|39571.1|39608.5|39571.3|39586.1|39550.9|96
1738639800000|2025-02-04 03:30:00|39606.6|39555.2|39621|39569|39626.1|39588.7|39597.1|39554.5|142
1738640100000|2025-02-04 03:35:00|39621.4|39568.6|39610.7|39590.7|39629.5|39593.2|39598.3|39564.7|150
1738640400000|2025-02-04 03:40:00|39610|39590|39638.5|39588.2|39643.7|39606.8|39610|39574.5|130
1738640700000|2025-02-04 03:45:00|39636.4|39587.8|39620.9|39600.9|39638.4|39602.2|39616.2|39582.4|144
1738641000000|2025-02-04 03:50:00|39620.6|39600.6|39629.5|39579.4|39633.7|39601.8|39606.9|39575.4|146
1738641300000|2025-02-04 03:55:00|39629.4|39578.5|39629.1|39578.8|39634.2|39594|39606.1|39573.8|116
1738641600000|2025-02-04 04:00:00|39628.8|39578.3|39636.7|39586.7|39654|39601.8|39610.4|39554.9|137
1738641900000|2025-02-04 04:05:00|39620.1|39600.1|39624.6|39604.6|39642.6|39605.9|39616.5|39581.4|136
1738642200000|2025-02-04 04:10:00|39624.7|39604.7|39629.4|39578.6|39642.8|39607.3|39612.1|39578.6|154
1738642500000|2025-02-04 04:15:00|39629.7|39578.3|39636.5|39583.2|39637.7|39603.4|39615.1|39577.3|128
1738642800000|2025-02-04 04:20:00|39635.9|39583.3|39630.8|39579.1|39640|39602.3|39615.9|39578.2|120
1738643100000|2025-02-04 04:25:00|39630.4|39578.7|39634.2|39580.6|39635.6|39599.6|39607.9|39573.6|130
1738643400000|2025-02-04 04:30:00|39632.1|39581.6|39640.1|39589.8|39643.6|39607.2|39616.9|39580.7|119
1738643700000|2025-02-04 04:35:00|39640|39604.9|39629.5|39609.5|39642.3|39609.5|39619.8|39582.6|113
1738644000000|2025-02-04 04:40:00|39630.3|39610.3|39634.5|39583.9|39645.6|39610.3|39618.4|39583.6|118
1738644300000|2025-02-04 04:45:00|39633.9|39583.8|39628|39608|39645.3|39609.1|39620.7|39582.8|108
1738644600000|2025-02-04 04:50:00|39644.6|39594.3|39637.9|39617.9|39660|39622.8|39629.7|39593.9|128
1738644900000|2025-02-04 04:55:00|39635.9|39615.9|39685.6|39586.4|39685.6|39625.5|39634.7|39586.4|120
1738645200000|2025-02-04 05:00:00|39685.9|39586.9|39699.4|39637.4|39730|39649.1|39656.7|39586.9|222
1738645500000|2025-02-04 05:05:00|39708.1|39633.2|39758.2|39700.7|39783.3|39722.4|39701.9|39633.2|368
1738645800000|2025-02-04 05:10:00|39752.2|39703.6|39771.1|39720.1|39808.3|39744.3|39752|39700.5|289
1738646100000|2025-02-04 05:15:00|39769.8|39717.2|39755.6|39705.3|39782|39737.5|39747.7|39700.1|290
1738646400000|2025-02-04 05:20:00|39756.3|39706.3|39761.7|39711.1|39780.4|39737.6|39744|39706.3|199
1738646700000|2025-02-04 05:25:00|39760.8|39710.2|39726.5|39706.5|39770.4|39717.7|39721.5|39663.2|296
1738647000000|2025-02-04 05:30:00|39726.1|39706.1|39708|39688|39726.5|39706.5|39700.8|39680.8|256
1738647300000|2025-02-04 05:35:00|39707.9|39687.9|39712.8|39662.8|39748.3|39690.5|39697.5|39645.3|250
1738647600000|2025-02-04 05:40:00|39712.7|39662.7|39710.4|39660.4|39713.8|39682.4|39691.6|39659.9|221
1738647900000|2025-02-04 05:45:00|39709.9|39659.9|39691.4|39671.4|39717|39683.7|39689.9|39658.9|241
1738648200000|2025-02-04 05:50:00|39690.5|39670.5|39687.4|39667.4|39705.2|39670.5|39679.4|39644.8|235
1738648500000|2025-02-04 05:55:00|39687.7|39667.7|39698.6|39678.6|39713.5|39683.8|39687.5|39659.8|190
1738648800000|2025-02-04 06:00:00|39697.7|39677.7|39688.3|39668.3|39700.3|39680.3|39678|39658|200
1738649100000|2025-02-04 06:05:00|39688|39668|39684.8|39664.8|39695.8|39675.8|39678.3|39658.3|150
1738649400000|2025-02-04 06:10:00|39684.9|39664.9|39683.4|39663.4|39690.5|39670.5|39678.4|39658.4|170
1738649700000|2025-02-04 06:15:00|39683.3|39663.3|39687.3|39667.3|39696|39676|39681.1|39661.1|193
1738650000000|2025-02-04 06:20:00|39687.2|39667.2|39687.3|39667.3|39693|39673|39679.5|39659.5|222
1738650300000|2025-02-04 06:25:00|39687.1|39667.1|39689.7|39669.7|39693.6|39673.6|39677.5|39657.5|179
1738650600000|2025-02-04 06:30:00|39688.7|39668.7|39685.8|39665.8|39734.9|39681.6|39685.7|39644.5|196
1738650900000|2025-02-04 06:35:00|39685.3|39665.3|39690.4|39670.4|39698.5|39678.5|39678.5|39658.5|308
1738651200000|2025-02-04 06:40:00|39690.6|39670.6|39692.8|39672.8|39697|39677|39683.7|39663.7|350
1738651500000|2025-02-04 06:45:00|39692.9|39672.9|39684.3|39664.3|39693.1|39673.1|39675.3|39655.3|181
1738651800000|2025-02-04 06:50:00|39683.8|39663.8|39664.8|39644.8|39686.2|39666.2|39656.1|39636.1|231
1738652100000|2025-02-04 06:55:00|39664.6|39644.6|39646|39626|39666.7|39646.7|39640.8|39620.8|206
1738652400000|2025-02-04 07:00:00|39646.9|39626.9|39653.2|39633.2|39656.1|39636.1|39641.9|39621.9|214
1738652700000|2025-02-04 07:05:00|39653|39633|39656|39636|39658|39638|39644.7|39624.7|182
1738653000000|2025-02-04 07:10:00|39654.3|39634.3|39607.8|39587.8|39657.2|39637.2|39601|39581|267
1738653300000|2025-02-04 07:15:00|39608.5|39588.5|39613|39593|39630.8|39610.8|39606|39586|188
1738653600000|2025-02-04 07:20:00|39613.1|39593.1|39625.4|39605.4|39634.6|39614.6|39612.1|39592.1|180
1738653900000|2025-02-04 07:25:00|39626.2|39606.2|39633.2|39613.2|39640.7|39620.7|39623.5|39603.5|222
1738654200000|2025-02-04 07:30:00|39633.9|39613.9|39629.5|39609.5|39635.7|39615.7|39628.4|39608.4|172
1738654500000|2025-02-04 07:35:00|39629.4|39609.4|39604.8|39584.8|39635.1|39615.1|39604.8|39584.8|181
1738654800000|2025-02-04 07:40:00|39604.1|39584.1|39590.3|39570.3|39613.5|39593.5|39586.4|39566.4|200
1738655100000|2025-02-04 07:45:00|39589.2|39569.2|39558.9|39538.9|39596.5|39576.5|39541.3|39521.3|237
1738655400000|2025-02-04 07:50:00|39558.3|39538.3|39587.6|39567.6|39589.4|39569.4|39554.6|39534.6|243
1738655700000|2025-02-04 07:55:00|39587.5|39567.5|39602.5|39582.5|39607.1|39587.1|39587.4|39567.4|213
1738656000000|2025-02-04 08:00:00|39600.9|39580.9|39620.3|39600.3|39627.9|39607.9|39590.9|39570.9|403
1738656300000|2025-02-04 08:05:00|39621|39601|39594.6|39574.6|39635.3|39615.3|39578.6|39558.6|329
1738656600000|2025-02-04 08:10:00|39595.1|39575.1|39578.3|39558.3|39615.8|39595.8|39578.3|39558.3|301
1738656900000|2025-02-04 08:15:00|39578.8|39558.8|39554.9|39534.9|39583|39563|39553.4|39533.4|310
1738657200000|2025-02-04 08:20:00|39554.3|39534.3|39501.5|39481.5|39575.1|39555.1|39480|39460|464
1738657500000|2025-02-04 08:25:00|39501.3|39481.3|39479.1|39459.1|39511.1|39491.1|39473.7|39453.7|401
1738657800000|2025-02-04 08:30:00|39479.8|39459.8|39483|39463|39496.6|39476.6|39478.2|39458.2|305
1738658100000|2025-02-04 08:35:00|39483.6|39463.6|39496.1|39476.1|39511.3|39491.3|39483.3|39463.3|289
1738658400000|2025-02-04 08:40:00|39496|39476|39500.6|39480.6|39504.7|39484.7|39480.2|39460.2|284
1738658700000|2025-02-04 08:45:00|39501|39481|39517|39497|39518.4|39498.4|39498.7|39478.7|276
1738659000000|2025-02-04 08:50:00|39517.7|39497.7|39491.6|39471.6|39522.9|39502.9|39487.3|39467.3|279
1738659300000|2025-02-04 08:55:00|39491.7|39471.7|39460.1|39440.1|39497.1|39477.1|39454.6|39434.6|296
1738659600000|2025-02-04 09:00:00|39459.8|39439.8|39465.8|39445.8|39484|39464|39451.7|39431.7|271
1738659900000|2025-02-04 09:05:00|39465.1|39445.1|39451.8|39431.8|39466.9|39446.9|39448.2|39428.2|222
1738660200000|2025-02-04 09:10:00|39451.9|39431.9|39445|39425|39451.9|39431.9|39432.5|39412.5|249
1738660500000|2025-02-04 09:15:00|39446.5|39426.5|39439.7|39419.7|39452.3|39432.3|39435.2|39415.2|252
1738660800000|2025-02-04 09:20:00|39440.2|39420.2|39450.6|39430.6|39451.4|39431.4|39436.1|39416.1|197
1738661100000|2025-02-04 09:25:00|39450|39430|39441.1|39421.1|39461.8|39441.8|39438|39418|257
1738661400000|2025-02-04 09:30:00|39441.5|39421.5|39443.1|39423.1|39457.3|39437.3|39438.3|39418.3|231
1738661700000|2025-02-04 09:35:00|39443.5|39423.5|39436.7|39416.7|39448|39428|39433.6|39413.6|290
1738662000000|2025-02-04 09:40:00|39436.3|39416.3|39457.6|39437.6|39469|39449|39436.3|39416.3|305
1738662300000|2025-02-04 09:45:00|39457.2|39437.2|39453.2|39433.2|39457.5|39437.5|39429|39409|268
1738662600000|2025-02-04 09:50:00|39459.9|39439.9|39451.5|39431.5|39463.3|39443.3|39451.5|39431.5|237
1738662900000|2025-02-04 09:55:00|39451.9|39431.9|39476.2|39456.2|39484.6|39464.6|39442.5|39422.5|381
1738663200000|2025-02-04 10:00:00|39476.6|39456.6|39434.7|39414.7|39486.3|39466.3|39431.3|39411.3|366
1738663500000|2025-02-04 10:05:00|39434.9|39414.9|39452.2|39432.2|39455.8|39435.8|39434|39414|221
1738663800000|2025-02-04 10:10:00|39452|39432|39433|39413|39452|39432|39432.1|39412.1|186
1738664100000|2025-02-04 10:15:00|39433.8|39413.8|39455.4|39435.4|39456.1|39436.1|39433.8|39413.8|146
1738664400000|2025-02-04 10:20:00|39455.3|39435.3|39439.6|39419.6|39455.5|39435.5|39437.2|39417.2|177
1738664700000|2025-02-04 10:25:00|39439.5|39419.5|39457.6|39437.6|39462.3|39442.3|39435.3|39415.3|197
1738665000000|2025-02-04 10:30:00|39457.2|39437.2|39487.2|39467.2|39489.7|39469.7|39457.2|39437.2|230
1738665300000|2025-02-04 10:35:00|39487.7|39467.7|39491.6|39471.6|39499.4|39479.4|39480.3|39460.3|229
1738665600000|2025-02-04 10:40:00|39491.1|39471.1|39472.8|39452.8|39497.8|39477.8|39471.5|39451.5|206
1738665900000|2025-02-04 10:45:00|39473.8|39453.8|39476.1|39456.1|39482.5|39462.5|39470.1|39450.1|159
1738666200000|2025-02-04 10:50:00|39476.2|39456.2|39456.8|39436.8|39476.6|39456.6|39456.2|39436.2|167
1738666500000|2025-02-04 10:55:00|39457.3|39437.3|39446.5|39426.5|39465.7|39445.7|39436.7|39416.7|262
1738666800000|2025-02-04 11:00:00|39447|39427|39472|39452|39472.2|39452.2|39447|39427|194
1738667100000|2025-02-04 11:05:00|39472.3|39452.3|39479|39459|39501|39481|39457.1|39437.1|293
1738667400000|2025-02-04 11:10:00|39479.1|39459.1|39481.3|39461.3|39495.7|39475.7|39477.3|39457.3|187
1738667700000|2025-02-04 11:15:00|39481.8|39461.8|39492.7|39472.7|39492.7|39472.7|39473.2|39453.2|186
1738668000000|2025-02-04 11:20:00|39493.3|39473.3|39478.9|39458.9|39504.8|39484.8|39474.3|39454.3|195
1738668300000|2025-02-04 11:25:00|39479.8|39459.8|39478.8|39458.8|39483.3|39463.3|39464.4|39444.4|220
1738668600000|2025-02-04 11:30:00|39478.7|39458.7|39475.8|39455.8|39491.4|39471.4|39474.9|39454.9|159
1738668900000|2025-02-04 11:35:00|39475.2|39455.2|39473.7|39453.7|39479.3|39459.3|39467.8|39447.8|152
1738669200000|2025-02-04 11:40:00|39473.9|39453.9|39467.1|39447.1|39480.8|39460.8|39458.1|39438.1|177
1738669500000|2025-02-04 11:45:00|39467|39447|39474.1|39454.1|39485.8|39465.8|39465.4|39445.4|199
1738669800000|2025-02-04 11:50:00|39476.6|39456.6|39478.2|39458.2|39482.1|39462.1|39464.2|39444.2|203
1738670100000|2025-02-04 11:55:00|39479.1|39459.1|39478.7|39458.7|39493.7|39473.7|39478|39458|195
1738670400000|2025-02-04 12:00:00|39473.8|39453.8|39497.2|39477.2|39497.2|39477.2|39464.5|39444.5|320
1738670700000|2025-02-04 12:05:00|39497.1|39477.1|39499.4|39479.4|39502.8|39482.8|39490.4|39470.4|189
1738671000000|2025-02-04 12:10:00|39498.9|39478.9|39501.1|39481.1|39501.6|39481.6|39486.5|39466.5|200
1738671300000|2025-02-04 12:15:00|39501.4|39481.4|39470.7|39450.7|39502.2|39482.2|39470.7|39450.7|218
1738671600000|2025-02-04 12:20:00|39470|39450|39441.6|39421.6|39487|39467|39438.9|39418.9|240
1738671900000|2025-02-04 12:25:00|39442|39422|39435.8|39415.8|39443.1|39423.1|39420.5|39400.5|295
1738672200000|2025-02-04 12:30:00|39435.3|39415.3|39428.7|39408.7|39444.7|39424.7|39428.7|39408.7|237
1738672500000|2025-02-04 12:35:00|39427.1|39407.1|39441.9|39421.9|39442.9|39422.9|39426|39406|176
1738672800000|2025-02-04 12:40:00|39441.8|39421.8|39436.2|39416.2|39451.7|39431.7|39432.3|39412.3|182
1738673100000|2025-02-04 12:45:00|39436.1|39416.1|39434.3|39414.3|39445.7|39425.7|39431.7|39411.7|201
1738673400000|2025-02-04 12:50:00|39434.2|39414.2|39419.2|39399.2|39436.3|39416.3|39417|39397|201
1738673700000|2025-02-04 12:55:00|39419.9|39399.9|39433.7|39413.7|39437.4|39417.4|39415.9|39395.9|243
1738674000000|2025-02-04 13:00:00|39434.3|39414.3|39412|39392|39447.3|39427.3|39412|39392|256
1738674300000|2025-02-04 13:05:00|39411.4|39391.4|39401.6|39381.6|39422.4|39402.4|39401.4|39381.4|227
1738674600000|2025-02-04 13:10:00|39402.2|39382.2|39397.1|39377.1|39408.7|39388.7|39390.2|39370.2|194
1738674900000|2025-02-04 13:15:00|39397.6|39377.6|39394.1|39374.1|39407.8|39387.8|39382.5|39362.5|202
1738675200000|2025-02-04 13:20:00|39394.7|39374.7|39425.5|39405.5|39428.6|39408.6|39394.7|39374.7|320
1738675500000|2025-02-04 13:25:00|39424.9|39404.9|39424.3|39404.3|39429.7|39409.7|39414.4|39394.4|248
1738675800000|2025-02-04 13:30:00|39423.1|39403.1|39437.1|39417.1|39444.5|39424.5|39423.1|39403.1|225
1738676100000|2025-02-04 13:35:00|39437|39417|39437.5|39417.5|39442.4|39422.4|39432.8|39412.8|205
1738676400000|2025-02-04 13:40:00|39437.3|39417.3|39415|39395|39446.4|39426.4|39414.1|39394.1|225
1738676700000|2025-02-04 13:45:00|39415.5|39395.5|39425|39405|39436.9|39416.9|39415.5|39395.5|276
1738677000000|2025-02-04 13:50:00|39425.1|39405.1|39406.9|39386.9|39425.8|39405.8|39406.2|39386.2|270
1738677300000|2025-02-04 13:55:00|39407.6|39387.6|39401.3|39381.3|39424|39404|39400.1|39380.1|414
1738677600000|2025-02-04 14:00:00|39402.6|39382.6|39387.2|39367.2|39402.9|39382.9|39383.2|39363.2|311
1738677900000|2025-02-04 14:05:00|39387.7|39367.7|39352.9|39332.9|39387.9|39367.9|39352.9|39332.9|286
1738678200000|2025-02-04 14:10:00|39352.8|39332.8|39357|39337|39375.2|39355.2|39345.7|39325.7|360
1738678500000|2025-02-04 14:15:00|39356.9|39336.9|39341.2|39321.2|39359.6|39339.6|39327.5|39307.5|272
1738678800000|2025-02-04 14:20:00|39341.1|39321.1|39354.5|39334.5|39371.3|39351.3|39340.9|39320.9|363
1738679100000|2025-02-04 14:25:00|39354.4|39334.4|39357.3|39337.3|39369.6|39349.6|39352.3|39332.3|367
1738679400000|2025-02-04 14:30:00|39357.8|39337.8|39364.7|39344.7|39367.8|39347.8|39335.6|39315.6|317
1738679700000|2025-02-04 14:35:00|39365.1|39345.1|39361.8|39341.8|39376.2|39356.2|39356.8|39336.8|342
1738680000000|2025-02-04 14:40:00|39361.5|39341.5|39344.6|39324.6|39362|39342|39336.4|39316.4|344
1738680300000|2025-02-04 14:45:00|39345.2|39325.2|39310.9|39290.9|39351.2|39331.2|39308.1|39288.1|348
1738680600000|2025-02-04 14:50:00|39311.6|39291.6|39288.7|39268.7|39312|39292|39273.4|39253.4|411
1738680900000|2025-02-04 14:55:00|39288.8|39268.8|39370.4|39264.9|39370.4|39288|39281.5|39246.6|385
1738681200000|2025-02-04 15:00:00|39367.1|39265.2|39270|39250|39371|39269.3|39245.8|39196.8|510
1738681500000|2025-02-04 15:05:00|39270.7|39250.7|39290.7|39270.7|39294|39274|39249.7|39229.7|489
1738681800000|2025-02-04 15:10:00|39291.7|39271.7|39300.8|39280.8|39305.4|39285.4|39249.4|39229.4|473
1738682100000|2025-02-04 15:15:00|39300.1|39280.1|39234.6|39214.6|39300.8|39280.8|39233.9|39213.9|347
1738682400000|2025-02-04 15:20:00|39234.5|39214.5|39234.8|39214.8|39252.6|39232.6|39228.7|39208.7|374
1738682700000|2025-02-04 15:25:00|39235.1|39215.1|39255.8|39235.8|39260.3|39240.3|39228.8|39208.8|351
1738683000000|2025-02-04 15:30:00|39254.6|39234.6|39238.7|39218.7|39264.7|39244.7|39234.7|39214.7|305
1738683300000|2025-02-04 15:35:00|39240.1|39220.1|39208.8|39188.8|39240.1|39220.1|39192|39172|382
1738683600000|2025-02-04 15:40:00|39207.1|39187.1|39223.6|39203.6|39224|39204|39198.2|39178.2|276
1738683900000|2025-02-04 15:45:00|39224.4|39204.4|39218|39198|39235|39215|39217.2|39197.2|265
1738684200000|2025-02-04 15:50:00|39218.2|39198.2|39203.1|39183.1|39220.5|39200.5|39197.1|39177.1|264
1738684500000|2025-02-04 15:55:00|39203.8|39183.8|39226.9|39206.9|39232.5|39212.5|39200.9|39180.9|354
1738684800000|2025-02-04 16:00:00|39228.2|39208.2|39225.5|39205.5|39239.1|39219.1|39220|39200|352
1738685100000|2025-02-04 16:05:00|39224|39204|39202.5|39182.5|39229.6|39209.6|39200.3|39180.3|315
1738685400000|2025-02-04 16:10:00|39202.3|39182.3|39239|39219|39239|39219|39199.4|39179.4|292
1738685700000|2025-02-04 16:15:00|39239.2|39219.2|39234.9|39214.9|39239.2|39219.2|39217.2|39197.2|244
1738686000000|2025-02-04 16:20:00|39235.2|39215.2|39244.2|39224.2|39251.8|39231.8|39229.7|39209.7|312
1738686300000|2025-02-04 16:25:00|39244.3|39224.3|39237.1|39217.1|39253.7|39233.7|39227.3|39207.3|272
1738686600000|2025-02-04 16:30:00|39236.3|39216.3|39243|39223|39248.4|39228.4|39234.9|39214.9|230
1738686900000|2025-02-04 16:35:00|39242.9|39222.9|39214.8|39194.8|39244.1|39224.1|39214.3|39194.3|220
1738687200000|2025-02-04 16:40:00|39214.7|39194.7|39215.8|39195.8|39219.1|39199.1|39205.2|39185.2|234
1738687500000|2025-02-04 16:45:00|39216.1|39196.1|39193.2|39173.2|39216.8|39196.8|39187.7|39167.7|301
1738687800000|2025-02-04 16:50:00|39192.5|39172.5|39214.3|39194.3|39215.7|39195.7|39192.5|39172.5|253
1738688100000|2025-02-04 16:55:00|39214.9|39194.9|39231.5|39211.5|39233.5|39213.5|39211.2|39191.2|213
1738688400000|2025-02-04 17:00:00|39231.4|39211.4|39233|39213|39241.7|39221.7|39229.5|39209.5|201
1738688700000|2025-02-04 17:05:00|39234.6|39214.6|39252.4|39232.4|39252.4|39232.4|39231|39211|362
1738689000000|2025-02-04 17:10:00|39253.1|39233.1|39247.2|39227.2|39253.2|39233.2|39242.5|39222.5|388
1738689300000|2025-02-04 17:15:00|39249.1|39229.1|39270.2|39250.2|39271.9|39251.9|39230.3|39210.3|454
1738689600000|2025-02-04 17:20:00|39271|39251|39257.8|39237.8|39281.1|39261.1|39251|39231|394
1738689900000|2025-02-04 17:25:00|39257.5|39237.5|39256|39236|39261.7|39241.7|39249|39229|258
1738690200000|2025-02-04 17:30:00|39256.9|39236.9|39256.1|39236.1|39286.7|39266.7|39253|39233|370
1738690500000|2025-02-04 17:35:00|39256|39236|39251.3|39231.3|39258.3|39238.3|39245.8|39225.8|260
1738690800000|2025-02-04 17:40:00|39251.5|39231.5|39252.1|39232.1|39256.9|39236.9|39245.4|39225.4|247
1738691100000|2025-02-04 17:45:00|39251.9|39231.9|39253.6|39233.6|39262.9|39242.9|39245.6|39225.6|325
1738691400000|2025-02-04 17:50:00|39254.5|39234.5|39243|39223|39254.6|39234.6|39240.2|39220.2|364
1738691700000|2025-02-04 17:55:00|39243.3|39223.3|39235.9|39215.9|39246.7|39226.7|39234|39214|170
1738692000000|2025-02-04 18:00:00|39236.6|39216.6|39240.1|39220.1|39253.1|39233.1|39236.6|39216.6|295
1738692300000|2025-02-04 18:05:00|39240.9|39220.9|39213.6|39193.6|39244.9|39224.9|39213.5|39193.5|202
1738692600000|2025-02-04 18:10:00|39214.4|39194.4|39212|39192|39218|39198|39209.1|39189.1|177
1738692900000|2025-02-04 18:15:00|39212.1|39192.1|39235.9|39215.9|39237.4|39217.4|39205.5|39185.5|163
1738693200000|2025-02-04 18:20:00|39235.3|39215.3|39226|39206|39237.1|39217.1|39218.4|39198.4|343
1738693500000|2025-02-04 18:25:00|39226.8|39206.8|39231.4|39211.4|39232.3|39212.3|39224.7|39204.7|295
1738693800000|2025-02-04 18:30:00|39230.5|39210.5|39224.4|39204.4|39230.5|39210.5|39217.3|39197.3|330
1738694100000|2025-02-04 18:35:00|39223.2|39203.2|39235.7|39215.7|39236.4|39216.4|39223.1|39203.1|270
1738694400000|2025-02-04 18:40:00|39235.8|39215.8|39207.4|39187.4|39236.3|39216.3|39204.2|39184.2|275
1738694700000|2025-02-04 18:45:00|39208.2|39188.2|39211.7|39191.7|39216.7|39196.7|39205.2|39185.2|167
1738695000000|2025-02-04 18:50:00|39211.8|39191.8|39213.1|39193.1|39218|39198|39210.7|39190.7|143
1738695300000|2025-02-04 18:55:00|39212.8|39192.8|39231.2|39211.2|39231.3|39211.3|39212.1|39192.1|143
1738695600000|2025-02-04 19:00:00|39231|39211|39223.2|39203.2|39241|39221|39223.2|39203.2|193
1738695900000|2025-02-04 19:05:00|39223.3|39203.3|39223.1|39203.1|39226.8|39206.8|39215.8|39195.8|124
1738696200000|2025-02-04 19:10:00|39222.3|39202.3|39222|39202|39222.7|39202.7|39215.4|39195.4|105
1738696500000|2025-02-04 19:15:00|39221.4|39201.4|39226.8|39206.8|39236.7|39216.7|39217.7|39197.7|148
1738696800000|2025-02-04 19:20:00|39226.1|39206.1|39218.7|39198.7|39226.1|39206.1|39217.2|39197.2|95
1738697100000|2025-02-04 19:25:00|39218.6|39198.6|39226.7|39206.7|39231.4|39211.4|39217.1|39197.1|100
1738697400000|2025-02-04 19:30:00|39226.3|39206.3|39196.9|39176.9|39226.3|39206.3|39195.5|39175.5|149
1738697700000|2025-02-04 19:35:00|39196.6|39176.6|39211.8|39191.8|39211.8|39191.8|39194.5|39174.5|100
1738698000000|2025-02-04 19:40:00|39211.7|39191.7|39211.6|39191.6|39218.9|39198.9|39209.7|39189.7|101
1738698300000|2025-02-04 19:45:00|39211.7|39191.7|39208.7|39188.7|39216.9|39196.9|39208.7|39188.7|129
1738698600000|2025-02-04 19:50:00|39208.5|39188.5|39195.4|39175.4|39210.2|39190.2|39193.7|39173.7|121
1738698900000|2025-02-04 19:55:00|39196.2|39176.2|39208.4|39188.4|39218.1|39198.1|39196.2|39176.2|152
1738699200000|2025-02-04 20:00:00|39208.1|39188.1|39209.8|39189.8|39228.8|39208.8|39204.8|39184.8|161
1738699500000|2025-02-04 20:05:00|39209.9|39189.9|39209.2|39189.2|39215|39195|39208|39188|110
1738699800000|2025-02-04 20:10:00|39209.4|39189.4|39198.7|39178.7|39209.4|39189.4|39198.1|39178.1|106
1738700100000|2025-02-04 20:15:00|39198.8|39178.8|39201.1|39181.1|39205.5|39185.5|39195.9|39175.9|105
1738700400000|2025-02-04 20:20:00|39203.4|39183.4|39209.2|39189.2|39211.7|39191.7|39203.4|39183.4|112
1738700700000|2025-02-04 20:25:00|39209|39189|39203.8|39183.8|39209|39189|39203.6|39183.6|80
1738701000000|2025-02-04 20:30:00|39203.2|39183.2|39208.2|39188.2|39208.4|39188.4|39202.4|39182.4|106
1738701300000|2025-02-04 20:35:00|39208.3|39188.3|39204.4|39184.4|39209.6|39189.6|39203.9|39183.9|102
1738701600000|2025-02-04 20:40:00|39205.6|39185.6|39203.4|39183.4|39207.4|39187.4|39201.9|39181.9|104
1738701900000|2025-02-04 20:45:00|39202.6|39182.6|39203.1|39183.1|39205.1|39185.1|39200.4|39180.4|127
1738702200000|2025-02-04 20:50:00|39202.7|39182.7|39196.4|39176.4|39203.9|39183.9|39193.5|39173.5|139
1738702500000|2025-02-04 20:55:00|39196.1|39176.1|39193.1|39173.1|39196.1|39176.1|39191.7|39171.7|114
1738702800000|2025-02-04 21:00:00|39194.1|39174.1|39194|39174|39212.7|39177.6|39182.1|39148.1|140
1738703100000|2025-02-04 21:05:00|39193.8|39173.8|39195.8|39175.8|39201.4|39181.4|39193.7|39173.7|92
1738703400000|2025-02-04 21:10:00|39195.9|39175.9|39198.3|39178.3|39214.6|39180|39194.6|39163.3|78
1738703700000|2025-02-04 21:15:00|39198.6|39178.6|39222.4|39170.6|39222.5|39185.6|39196.5|39163.4|70
1738704000000|2025-02-04 21:20:00|39221.3|39170.4|39229.7|39177.4|39231.3|39192.7|39204.1|39168.5|89
1738704300000|2025-02-04 21:25:00|39229|39177.6|39232.6|39178.5|39241.1|39205.5|39212.9|39176.8|116
1738704600000|2025-02-04 21:30:00|39232.8|39178.3|39211.8|39191.8|39234.2|39196.5|39211.6|39174.6|82
1738704900000|2025-02-04 21:35:00|39230.7|39174.9|39217.2|39197.2|39235.9|39197.4|39210.4|39174.1|89
1738705200000|2025-02-04 21:40:00|39217|39197|39240.3|39180.8|39245.3|39197.1|39215.6|39169|138
1738705500000|2025-02-04 21:45:00|39236.6|39179.8|39254.3|39177.3|39266.2|39187.6|39235.3|39159.9|161
1738705800000|2025-02-04 21:50:00|39253.4|39176.9|39249.2|39175.4|39267.4|39179.6|39249.1|39158.9|126
1738706100000|2025-02-04 21:55:00|39249.5|39175.6|39264.7|39159.8|39272.8|39176|39248.8|39150.3|140
1738706400000|2025-02-04 22:00:00|39298.2|39178.2|39311.8|39191.8|39311.8|39191.8|39285.7|39165.7|7
1738706700000|2025-02-04 22:05:00|39309.9|39189.9|39316.2|39196.2|39317.5|39197.5|39309.9|39189.9|40
1738707000000|2025-02-04 22:10:00|39316.3|39196.3|39317.6|39197.6|39320.6|39200.6|39313.9|39193.9|54
1738707300000|2025-02-04 22:15:00|39316.2|39196.2|39319.7|39199.7|39320.2|39200.2|39314.3|39194.3|85
1738707600000|2025-02-04 22:20:00|39320|39200|39319.3|39199.3|39320.2|39200.2|39318.8|39198.8|73
1738707900000|2025-02-04 22:25:00|39319.2|39199.2|39310.4|39190.4|39319.6|39199.6|39309.2|39189.2|56
1738708200000|2025-02-04 22:30:00|39310.3|39190.3|39310|39190|39318|39198|39309.9|39189.9|113
1738708500000|2025-02-04 22:35:00|39309.2|39189.2|39326.1|39206.1|39326.1|39206.1|39304.1|39184.1|93
1738708800000|2025-02-04 22:40:00|39326.2|39206.2|39313.6|39193.6|39330.1|39210.1|39313.4|39193.4|117
1738709100000|2025-02-04 22:45:00|39313.5|39193.5|39312.2|39192.2|39316.8|39196.8|39293|39173|61
1738709400000|2025-02-04 22:50:00|39311.4|39191.4|39291.4|39171.4|39314.6|39194.6|39273.6|39153.6|49
1738709700000|2025-02-04 22:55:00|39291.2|39171.2|39291.6|39171.6|39304.4|39184.4|39272.6|39152.6|79
1738710000000|2025-02-04 23:00:00|39307.3|39187.3|39304.2|39184.2|39314.4|39194.4|39303.6|39183.6|114
1738710300000|2025-02-04 23:05:00|39304.3|39184.3|39315.4|39195.4|39319.3|39206.7|39296.9|39181.9|75
1738710600000|2025-02-04 23:10:00|39315.5|39195.5|39305.7|39185.7|39315.5|39195.5|39305.4|39185.4|67
1738710900000|2025-02-04 23:15:00|39305.9|39185.9|39305.7|39185.7|39307.8|39187.8|39303.4|39183.4|58
1738711200000|2025-02-04 23:20:00|39305.8|39185.8|39308.7|39188.7|39308.8|39188.8|39304.8|39184.8|56
1738711500000|2025-02-04 23:25:00|39308.8|39188.8|39310.9|39190.9|39312.2|39197|39296|39176|62
1738711800000|2025-02-04 23:30:00|39310.6|39190.6|39306.2|39186.2|39311.2|39191.2|39306.1|39186.1|67
1738712100000|2025-02-04 23:35:00|39306.3|39186.3|39311.2|39191.2|39312|39193.7|39303.4|39186.3|54
1738712400000|2025-02-04 23:40:00|39311.3|39191.3|39302.5|39190.5|39312.2|39192.2|39302.5|39186.9|82
1738712700000|2025-02-04 23:45:00|39304.9|39184.9|39312.9|39192.9|39316|39202.3|39303.9|39184.9|72
1738713000000|2025-02-04 23:50:00|39313.2|39193.2|39321.4|39206|39323.5|39207.6|39309.6|39193.2|69
1738713300000|2025-02-04 23:55:00|39322.7|39202.7|39337.8|39217.8|39338.1|39218.1|39320.4|39200.4|92
1738713600000|2025-02-05 00:00:00|39337.4|39217.4|39319|39199|39346.4|39226.4|39319|39199|120
1738713900000|2025-02-05 00:05:00|39315.5|39195.5|39350.5|39230.5|39353|39233|39315.3|39195.3|104
1738714200000|2025-02-05 00:10:00|39348.2|39228.2|39343.7|39223.7|39349.8|39229.8|39340.8|39220.8|97
1738714500000|2025-02-05 00:15:00|39343.6|39223.6|39338.1|39218.1|39343.7|39223.7|39332.1|39212.1|85
1738714800000|2025-02-05 00:20:00|39338|39218|39343.1|39223.1|39344.3|39227.5|39332.1|39217.6|105
1738715100000|2025-02-05 00:25:00|39343|39223|39331.7|39211.7|39343.1|39223.1|39328.4|39208.4|80
1738715400000|2025-02-05 00:30:00|39329.6|39209.6|39323.2|39203.2|39332.4|39212.4|39313.2|39193.2|120
1738715700000|2025-02-05 00:35:00|39323.4|39203.4|39303.6|39183.6|39323.6|39203.6|39297.7|39177.9|123
1738716000000|2025-02-05 00:40:00|39304|39185.9|39318|39198|39318|39198|39301.7|39183.3|111
1738716300000|2025-02-05 00:45:00|39318.8|39198.8|39326.3|39206.3|39327.9|39207.9|39307.1|39187.1|127
1738716600000|2025-02-05 00:50:00|39332.2|39212.2|39304.6|39199.1|39335.7|39215.7|39304.6|39198.4|146
1738716900000|2025-02-05 00:55:00|39303.4|39195.5|39316.4|39196.6|39316.4|39201.6|39289.9|39185|184
1738717200000|2025-02-05 01:00:00|39316.9|39196.9|39263|39204.9|39316.9|39223.9|39262.1|39185.4|281
1738717500000|2025-02-05 01:05:00|39261.9|39199.7|39261.5|39205.9|39275.9|39216.5|39252.2|39196.5|201
1738717800000|2025-02-05 01:10:00|39261.9|39205.5|39257.9|39207.9|39266.4|39212.1|39254.2|39200.3|165
1738718100000|2025-02-05 01:15:00|39258.1|39208.1|39270.1|39203.4|39273.6|39208.1|39244.7|39159.3|185
1738718400000|2025-02-05 01:20:00|39267.2|39200.5|39253.9|39199.2|39274.6|39207.2|39246|39190.4|160
1738718700000|2025-02-05 01:25:00|39252.1|39197|39236.3|39186.3|39260.1|39200.8|39231.1|39175.6|138
1738719000000|2025-02-05 01:30:00|39236.6|39186.6|39269.7|39200.9|39274.4|39208.3|39236.6|39179.4|229
1738719300000|2025-02-05 01:35:00|39268.9|39201.8|39278.8|39213.4|39282.7|39218.3|39262|39201.8|194
1738719600000|2025-02-05 01:40:00|39279.6|39213.3|39275|39215.3|39287|39225.7|39270|39207.6|280
1738719900000|2025-02-05 01:45:00|39271.3|39209.4|39272.3|39211.2|39279.7|39220.8|39267.8|39209.4|149
1738720200000|2025-02-05 01:50:00|39272.9|39211.1|39276.9|39226.9|39297|39227.3|39268|39187.7|144
1738720500000|2025-02-05 01:55:00|39279.9|39220.5|39293.4|39240.9|39297.6|39242.3|39279|39220|202
1738720800000|2025-02-05 02:00:00|39290|39237.6|39283.5|39216.4|39298.1|39238.9|39277.4|39216.4|168
1738721100000|2025-02-05 02:05:00|39282.2|39216.8|39267.3|39211.2|39285.2|39224.4|39265.2|39211.2|159
1738721400000|2025-02-05 02:10:00|39266.4|39211.9|39227.9|39207.9|39267.9|39219.7|39226.1|39190.5|142
1738721700000|2025-02-05 02:15:00|39228.2|39208.2|39253.8|39198.1|39256.7|39214.9|39228.2|39190.5|144
1738722000000|2025-02-05 02:20:00|39250.8|39195.3|39244.9|39193.4|39252|39211.5|39225.7|39190.3|118
1738722300000|2025-02-05 02:25:00|39244.8|39193.3|39245.6|39193.6|39250.4|39212.7|39228.1|39184.8|117
1738722600000|2025-02-05 02:30:00|39245.3|39193.5|39228.2|39208.2|39247|39209.3|39224.6|39189.9|113
1738722900000|2025-02-05 02:35:00|39227.9|39207.9|39226.9|39206.9|39252.6|39209.6|39226.3|39191.2|107
1738723200000|2025-02-05 02:40:00|39227.4|39207.4|39227.8|39207.8|39250|39210.8|39227|39189.8|125
1738723500000|2025-02-05 02:45:00|39227.7|39207.7|39245.3|39190.2|39249.8|39208.8|39226.9|39185.7|96
1738723800000|2025-02-05 02:50:00|39227.6|39207.6|39225.6|39205.6|39248.2|39209.9|39225.6|39183.4|107
1738724100000|2025-02-05 02:55:00|39241.2|39187.9|39243.7|39186.6|39249.6|39208.8|39224.4|39181.7|117
1738724400000|2025-02-05 03:00:00|39243.1|39186.7|39245.6|39195.6|39251|39210.1|39219.8|39177.2|118
1738724700000|2025-02-05 03:05:00|39245.4|39195.4|39246.5|39190.5|39251|39209.7|39226.6|39189.2|109
1738725000000|2025-02-05 03:10:00|39246.3|39190.6|39230.5|39210.5|39248.9|39210.5|39225.6|39189|108
1738725300000|2025-02-05 03:15:00|39230.4|39210.4|39247.3|39189.7|39249.4|39211.2|39225.7|39187.3|91
1738725600000|2025-02-05 03:20:00|39244.3|39191.6|39250.4|39192.6|39250.8|39206.6|39223.7|39188.2|98
1738725900000|2025-02-05 03:25:00|39244.2|39194.2|39222.9|39202.9|39247.3|39208.6|39222.5|39187.1|95
1738726200000|2025-02-05 03:30:00|39222.8|39202.8|39242.4|39189.4|39243.6|39206.1|39219.1|39183.1|113
1738726500000|2025-02-05 03:35:00|39242.6|39189.3|39220.2|39200.2|39263.7|39206.7|39219|39160.4|93
1738726800000|2025-02-05 03:40:00|39220.3|39200.3|39245.4|39181.6|39265.2|39210.5|39219.5|39159.4|123
1738727100000|2025-02-05 03:45:00|39245.3|39181.7|39249.1|39189.2|39255.5|39212.7|39230.6|39181.6|101
1738727400000|2025-02-05 03:50:00|39249.3|39189.5|39255.9|39188|39275.3|39196.3|39243.2|39167.5|93
1738727700000|2025-02-05 03:55:00|39256|39187.9|39261|39193|39261.9|39201.7|39248.2|39187.7|99
1738728000000|2025-02-05 04:00:00|39260.9|39193.2|39260.1|39200.5|39266.8|39206.8|39248.3|39191.8|117
1738728300000|2025-02-05 04:05:00|39254|39200.6|39254.9|39198.5|39280.5|39221|39236.9|39177.3|82
1738728600000|2025-02-05 04:10:00|39255.3|39198.1|39236.3|39216.3|39255.4|39217.8|39231.8|39193.8|91
1738728900000|2025-02-05 04:15:00|39236.5|39216.5|39261.3|39201.5|39262.1|39220.4|39234.7|39196.4|103
1738729200000|2025-02-05 04:20:00|39254.1|39204.1|39263.8|39206.3|39265.9|39208.5|39252.8|39200.6|105
1738729500000|2025-02-05 04:25:00|39261.1|39203.6|39257.9|39207.9|39265.7|39209.7|39255.3|39198.5|110
1738729800000|2025-02-05 04:30:00|39258.3|39208.3|39256.5|39206.5|39265.8|39210.2|39256.3|39202.7|106
1738730100000|2025-02-05 04:35:00|39259.7|39205.1|39265.5|39211.5|39272.4|39223.3|39242.5|39205|109
1738730400000|2025-02-05 04:40:00|39265.2|39209|39258.4|39208.4|39271.8|39228.1|39244.4|39206.1|93
1738730700000|2025-02-05 04:45:00|39258.2|39208.2|39243.8|39223.8|39264.6|39225.8|39243|39204.9|85
1738731000000|2025-02-05 04:50:00|39244.4|39224.4|39263.3|39205.8|39263.5|39224.9|39241.8|39204.1|67
1738731300000|2025-02-05 04:55:00|39263.4|39208.9|39242.8|39222.8|39265.7|39226.7|39241.1|39205.1|85
1738731600000|2025-02-05 05:00:00|39243.6|39223.6|39278|39210.6|39298.7|39225.3|39242.1|39184.6|114
1738731900000|2025-02-05 05:05:00|39276.2|39214.7|39271.2|39216.2|39279.8|39238.5|39251.4|39213.1|124
1738732200000|2025-02-05 05:10:00|39271.3|39216.3|39275.5|39218.6|39275.5|39240.5|39251.9|39214.5|109
1738732500000|2025-02-05 05:15:00|39269.4|39218.8|39270|39214.2|39273.8|39235.3|39251.4|39213.3|111
1738732800000|2025-02-05 05:20:00|39267.3|39217.3|39271.6|39217.3|39275|39232.2|39249.5|39212|116
1738733100000|2025-02-05 05:25:00|39271.7|39219.4|39273.1|39222.8|39279.5|39238.5|39253.5|39216.8|112
1738733400000|2025-02-05 05:30:00|39269.6|39219.6|39255.2|39235.2|39279.3|39239.2|39252.3|39215.6|137
1738733700000|2025-02-05 05:35:00|39255.3|39235.3|39276.9|39225.5|39280.7|39242.2|39250.7|39214.7|171
1738734000000|2025-02-05 05:40:00|39276.8|39221.2|39261.6|39241.6|39278.3|39241.6|39257|39219.2|111
1738734300000|2025-02-05 05:45:00|39261|39241|39271.9|39215.7|39278.4|39243.1|39249.5|39211.2|146
1738734600000|2025-02-05 05:50:00|39272.2|39215.4|39252.3|39232.3|39273.9|39241.2|39248.6|39210.3|152
1738734900000|2025-02-05 05:55:00|39252.4|39232.4|39260.7|39210.7|39273.8|39232.4|39246.6|39208.2|135
1738735200000|2025-02-05 06:00:00|39269.8|39209.5|39268.2|39218.2|39271.7|39233.4|39249.7|39209.5|137
1738735500000|2025-02-05 06:05:00|39253|39233|39249.1|39229.1|39279.7|39243.1|39249.1|39220.8|133
1738735800000|2025-02-05 06:10:00|39248.7|39228.7|39237.8|39217.8|39259.6|39228.7|39235.7|39202.7|208
1738736100000|2025-02-05 06:15:00|39237.7|39217.7|39221.5|39170.6|39251.7|39218.8|39219.7|39168|301
1738736400000|2025-02-05 06:20:00|39223.6|39170.4|39201.5|39149.5|39229.7|39179.7|39195.1|39141.9|281
1738736700000|2025-02-05 06:25:00|39198|39146|39180.7|39160.7|39212|39163.5|39180.7|39142.9|288
1738737000000|2025-02-05 06:30:00|39198.6|39147.4|39208|39158|39210.5|39174.7|39191.8|39143.7|225
1738737300000|2025-02-05 06:35:00|39194.6|39174.6|39218.1|39166.3|39221.9|39174.6|39189.5|39154.2|316
1738737600000|2025-02-05 06:40:00|39218|39166.4|39231.9|39166.8|39234.8|39183|39203|39158|385
1738737900000|2025-02-05 06:45:00|39232.3|39163.6|39230.9|39166.1|39235.7|39177.2|39224.6|39159.8|276
1738738200000|2025-02-05 06:50:00|39230.6|39165.6|39226.1|39161.2|39241.9|39199.3|39217.5|39161.1|188
1738738500000|2025-02-05 06:55:00|39226.3|39161|39250.6|39190.2|39259.7|39203.9|39222.7|39157.6|188
1738738800000|2025-02-05 07:00:00|39253.8|39193.4|39230|39210|39260.1|39226.4|39222.7|39191.2|272
1738739100000|2025-02-05 07:05:00|39229.3|39209.3|39201.9|39181.9|39231.7|39211.7|39201.2|39181.2|217
1738739400000|2025-02-05 07:10:00|39202.1|39182.1|39177.3|39157.3|39204.2|39184.2|39177|39157|274
1738739700000|2025-02-05 07:15:00|39176.6|39156.6|39148.1|39128.1|39178.4|39158.4|39148.1|39128.1|190
1738740000000|2025-02-05 07:20:00|39147.4|39127.4|39155.7|39135.7|39160.6|39140.6|39144.5|39124.5|206
1738740300000|2025-02-05 07:25:00|39154.3|39134.3|39083.2|39063.2|39154.6|39134.6|39080|39060|381
1738740600000|2025-02-05 07:30:00|39083.3|39063.3|39104.4|39084.4|39107|39087|39068.7|39048.7|272
1738740900000|2025-02-05 07:35:00|39104.3|39084.3|39103.2|39083.2|39120.1|39100.1|39091.2|39071.2|235
1738741200000|2025-02-05 07:40:00|39102.3|39082.3|39080.3|39060.3|39106.5|39086.5|39080.3|39060.3|216
1738741500000|2025-02-05 07:45:00|39082|39062|39088.7|39068.7|39095.2|39075.2|39073.5|39053.5|228
1738741800000|2025-02-05 07:50:00|39088|39068|39126|39106|39129.8|39109.8|39078.2|39058.2|252
1738742100000|2025-02-05 07:55:00|39125.8|39105.8|39106.3|39086.3|39126.1|39106.1|39102.1|39082.1|214
1738742400000|2025-02-05 08:00:00|39108.2|39088.2|39089.9|39069.9|39118.4|39098.4|39076|39056|269
1738742700000|2025-02-05 08:05:00|39090.1|39070.1|39099.8|39079.8|39108.8|39088.8|39086.1|39066.1|245
1738743000000|2025-02-05 08:10:00|39100.5|39080.5|39096.5|39076.5|39101.9|39081.9|39087.5|39067.5|210
1738743300000|2025-02-05 08:15:00|39097.7|39077.7|39111.3|39091.3|39118.7|39098.7|39097.7|39077.7|241
1738743600000|2025-02-05 08:20:00|39109.7|39089.7|39099|39079|39124.4|39104.4|39096|39076|263
1738743900000|2025-02-05 08:25:00|39099.4|39079.4|39118.9|39098.9|39126.1|39106.1|39097.1|39077.1|224
1738744200000|2025-02-05 08:30:00|39118.4|39098.4|39092.7|39072.7|39123.7|39103.7|39082.9|39062.9|261
1738744500000|2025-02-05 08:35:00|39093.2|39073.2|39086.7|39066.7|39115.1|39095.1|39069.6|39049.6|418
1738744800000|2025-02-05 08:40:00|39086.1|39066.1|39060.8|39040.8|39092|39072|39060.8|39040.8|315
1738745100000|2025-02-05 08:45:00|39058.9|39038.9|39047.5|39027.5|39103.1|39044.4|39035.4|39015.4|317
1738745400000|2025-02-05 08:50:00|39050.3|39030.3|39063.6|39043.6|39064.8|39044.8|39044.6|39024.6|247
1738745700000|2025-02-05 08:55:00|39064.8|39044.8|39105.6|39055.6|39105.7|39075.4|39057.3|39017.2|527
1738746000000|2025-02-05 09:00:00|39105.4|39055.4|39070.5|39050.5|39105.4|39065.4|39058.4|39030.9|323
1738746300000|2025-02-05 09:05:00|39069.9|39049.9|39080.1|39060.1|39083.8|39063.8|39063.6|39043.6|310
1738746600000|2025-02-05 09:10:00|39080.6|39060.6|39059.2|39039.2|39089.4|39069.4|39056.5|39036.5|255
1738746900000|2025-02-05 09:15:00|39060.5|39040.5|39058.1|39038.1|39069.6|39049.6|39032.2|39012.2|284
1738747200000|2025-02-05 09:20:00|39058|39038|39019.4|38999.4|39063.8|39043.8|39010.1|38990.1|293
1738747500000|2025-02-05 09:25:00|39018.8|38998.8|39019.8|38999.8|39023.6|39003.6|39008.8|38988.8|369
1738747800000|2025-02-05 09:30:00|39019.2|38999.2|39034.6|39014.6|39043.7|39023.7|39019.2|38999.2|297
1738748100000|2025-02-05 09:35:00|39034.4|39014.4|39061.9|39041.9|39068|39048|39032.8|39012.8|219
1738748400000|2025-02-05 09:40:00|39061.4|39041.4|39044.6|39024.6|39061.4|39041.4|39042.7|39022.7|204
1738748700000|2025-02-05 09:45:00|39045.5|39025.5|39056.2|39036.2|39063.1|39043.1|39043.3|39023.3|159
1738749000000|2025-02-05 09:50:00|39055.6|39035.6|39061.6|39041.6|39072.5|39052.5|39052.9|39032.9|212
1738749300000|2025-02-05 09:55:00|39062.2|39042.2|39067.2|39047.2|39075.3|39055.3|39054.8|39034.8|227
1738749600000|2025-02-05 10:00:00|39066.5|39046.5|39034.2|39014.2|39072.5|39052.5|39023.9|39003.9|270
1738749900000|2025-02-05 10:05:00|39034|39014|39021.8|39001.8|39034.5|39014.5|39020.3|39000.3|271
1738750200000|2025-02-05 10:10:00|39022.1|39002.1|39006.6|38986.6|39031.8|39011.8|39003.8|38983.8|265
1738750500000|2025-02-05 10:15:00|39005.8|38985.8|39000.1|38980.1|39020.3|39000.3|38985.8|38965.8|252
1738750800000|2025-02-05 10:20:00|39000.6|38980.6|39008.4|38988.4|39008.4|38988.4|38985.1|38965.1|249
1738751100000|2025-02-05 10:25:00|39007.9|38987.9|38984.8|38964.8|39011.1|38991.1|38981.6|38961.6|213
1738751400000|2025-02-05 10:30:00|38985.3|38965.3|38960|38940|38994.3|38974.3|38958.8|38938.8|266
1738751700000|2025-02-05 10:35:00|38959.5|38939.5|38950.1|38930.1|38959.9|38939.9|38941.9|38921.9|268
1738752000000|2025-02-05 10:40:00|38950.2|38930.2|38961.8|38941.8|38969.3|38949.3|38950.1|38930.1|267
1738752300000|2025-02-05 10:45:00|38961.7|38941.7|38914.6|38894.6|38969.8|38949.8|38914.6|38894.6|299
1738752600000|2025-02-05 10:50:00|38914.1|38894.1|38936.8|38916.8|38938.2|38918.2|38907.1|38887.1|317
1738752900000|2025-02-05 10:55:00|38934.5|38914.5|38933.5|38913.5|38944|38924|38927.8|38907.8|248
1738753200000|2025-02-05 11:00:00|38933.6|38913.6|38947.2|38927.2|38949.2|38929.2|38928.2|38908.2|260
1738753500000|2025-02-05 11:05:00|38947.7|38927.7|38958|38938|38959.7|38939.7|38940.8|38920.8|200
1738753800000|2025-02-05 11:10:00|38957.5|38937.5|38958.3|38938.3|38981|38961|38956.4|38936.4|213
1738754100000|2025-02-05 11:15:00|38957.8|38937.8|38974|38954|38977.1|38957.1|38956.7|38936.7|273
1738754400000|2025-02-05 11:20:00|38974.5|38954.5|38974.3|38954.3|38984.3|38964.3|38969.6|38949.6|188
1738754700000|2025-02-05 11:25:00|38974.1|38954.1|38967.5|38947.5|38976.6|38956.6|38963.3|38943.3|170
1738755000000|2025-02-05 11:30:00|38967.4|38947.4|38992.6|38972.6|38992.7|38972.7|38967|38947|149
1738755300000|2025-02-05 11:35:00|38993.5|38973.5|39001.6|38981.6|39008.1|38988.1|38993.5|38973.5|206
1738755600000|2025-02-05 11:40:00|39002|38982|38997.6|38977.6|39008.8|38988.8|38995.3|38975.3|207
1738755900000|2025-02-05 11:45:00|38998.1|38978.1|38994|38974|39006.7|38986.7|38993.7|38973.7|221
1738756200000|2025-02-05 11:50:00|38994.1|38974.1|38988.8|38968.8|38997.5|38977.5|38979.2|38959.2|207
1738756500000|2025-02-05 11:55:00|38988.6|38968.6|38999.7|38979.7|39002.5|38982.5|38986.2|38966.2|260
1738756800000|2025-02-05 12:00:00|39001.7|38981.7|39025.9|39005.9|39031.3|39011.3|39000.5|38980.5|290
1738757100000|2025-02-05 12:05:00|39026.3|39006.3|39029.7|39009.7|39030.2|39010.2|39022.2|39002.2|182
1738757400000|2025-02-05 12:10:00|39029.3|39009.3|39029|39009|39035.6|39015.6|39021.6|39001.6|215
1738757700000|2025-02-05 12:15:00|39029.5|39009.5|39001.2|38981.2|39030.9|39010.9|38986.9|38966.9|216
1738758000000|2025-02-05 12:20:00|39001.7|38981.7|39009.1|38989.1|39013.5|38993.5|38995.6|38975.6|230
1738758300000|2025-02-05 12:25:00|39009.5|38989.5|38990.4|38970.4|39009.5|38989.5|38980.8|38960.8|255
1738758600000|2025-02-05 12:30:00|38989.9|38969.9|38981.6|38961.6|38992.3|38972.3|38973.5|38953.5|219
1738758900000|2025-02-05 12:35:00|38981.5|38961.5|38988.3|38968.3|38992.2|38972.2|38979.2|38959.2|180
1738759200000|2025-02-05 12:40:00|38988.2|38968.2|38988.3|38968.3|38992|38972|38979.5|38959.5|151
1738759500000|2025-02-05 12:45:00|38988|38968|38987.5|38967.5|38995|38975|38980.4|38960.4|203
1738759800000|2025-02-05 12:50:00|38986.7|38966.7|38974.2|38954.2|38988.1|38968.1|38972.7|38952.7|196
1738760100000|2025-02-05 12:55:00|38974.9|38954.9|38976|38956|38981.6|38961.6|38964.1|38944.1|189
1738760400000|2025-02-05 13:00:00|38976.8|38956.8|38970.5|38950.5|38986.8|38966.8|38969.9|38949.9|191
1738760700000|2025-02-05 13:05:00|38971.2|38951.2|38964.6|38944.6|38976.1|38956.1|38961.8|38941.8|217
1738761000000|2025-02-05 13:10:00|38962.5|38942.5|39011|38923.9|39043.1|38948.7|38949.5|38923.2|252
1738761300000|2025-02-05 13:15:00|39012.1|38938.2|39012.2|38992.2|39031.8|38994.6|38974.5|38933.3|453
1738761600000|2025-02-05 13:20:00|39010.5|38990.5|38982.8|38962.8|39010.5|38990.5|38965.8|38945.8|407
1738761900000|2025-02-05 13:25:00|38982.3|38962.3|39008.4|38958.4|39008.4|38975.2|38961.1|38941.1|443
1738762200000|2025-02-05 13:30:00|38986.8|38966.8|39024.1|39004.1|39041.6|39010|38979.7|38937.8|438
1738762500000|2025-02-05 13:35:00|39023.5|39003.5|39004.5|38984.5|39023.7|39003.7|38995.7|38975.7|359
1738762800000|2025-02-05 13:40:00|39004.6|38984.6|39002.6|38982.6|39027.6|39007.6|38999.5|38979.5|366
1738763100000|2025-02-05 13:45:00|39003.2|38983.2|39031|39011|39036.2|39016.2|39001.5|38981.5|283
1738763400000|2025-02-05 13:50:00|39030.6|39010.6|39046|39026|39053.6|39033.6|39029.7|39009.7|254
1738763700000|2025-02-05 13:55:00|39045.5|39025.5|39023.4|39003.4|39050.6|39030.6|39018.5|38998.5|288
1738764000000|2025-02-05 14:00:00|39023|39003|39028|39008|39028|39008|39005.3|38985.3|279
1738764300000|2025-02-05 14:05:00|39027.1|39007.1|38959.4|38939.4|39027.6|39007.6|38958.7|38938.7|384
1738764600000|2025-02-05 14:10:00|38958.9|38938.9|38959.7|38939.7|38964.6|38944.6|38943.7|38923.7|321
1738764900000|2025-02-05 14:15:00|38959.6|38939.6|38950.1|38930.1|38963.3|38943.3|38941.1|38921.1|305
1738765200000|2025-02-05 14:20:00|38949.8|38929.8|38945.8|38925.8|38951.9|38931.9|38934.1|38914.1|223
1738765500000|2025-02-05 14:25:00|38946.3|38926.3|38947.2|38927.2|38967|38947|38945.2|38925.2|355
1738765800000|2025-02-05 14:30:00|38947.9|38927.9|38948.2|38928.2|38957.2|38937.2|38939.3|38919.3|326
1738766100000|2025-02-05 14:35:00|38948.7|38928.7|38945.7|38925.7|38954.6|38934.6|38939|38919|269
1738766400000|2025-02-05 14:40:00|38946.2|38926.2|38996.4|38916.7|38996.7|38952.8|38946.2|38915.6|248
1738766700000|2025-02-05 14:45:00|38996.1|38918.4|38960.1|38940.1|39000|38963.5|38958.8|38918.4|325
1738767000000|2025-02-05 14:50:00|38959.4|38939.4|38954.8|38934.8|38974.5|38954.5|38951.8|38931.8|300
1738767300000|2025-02-05 14:55:00|38955.4|38935.4|38980.8|38860.8|38988.3|38939.4|38944.8|38860.8|310
1738767600000|2025-02-05 15:00:00|38977.8|38857.8|38929.8|38909.8|38989.8|38920|38887.7|38830.9|681
1738767900000|2025-02-05 15:05:00|38930.3|38910.3|38948|38928|38973|38953|38930.3|38910.3|487
1738768200000|2025-02-05 15:10:00|38947.4|38927.4|38948|38928|38967.7|38947.7|38936.3|38916.3|379
1738768500000|2025-02-05 15:15:00|38948.5|38928.5|38943.3|38923.3|38959.1|38939.1|38930.2|38910.2|316
1738768800000|2025-02-05 15:20:00|38943.8|38923.8|38953.1|38933.1|38963.4|38943.4|38930|38910|348
1738769100000|2025-02-05 15:25:00|38953.6|38933.6|38965.7|38945.7|38966.9|38946.9|38944.6|38924.6|374
1738769400000|2025-02-05 15:30:00|38965.2|38945.2|38971.4|38951.4|38976|38956|38959.6|38939.6|335
1738769700000|2025-02-05 15:35:00|38971.7|38951.7|38990.8|38970.8|38991.3|38971.3|38963.1|38943.1|308
1738770000000|2025-02-05 15:40:00|38991.3|38971.3|38984.8|38964.8|38997.6|38977.6|38978.5|38958.5|331
1738770300000|2025-02-05 15:45:00|38984.9|38964.9|38978.9|38958.9|38991.7|38971.7|38970|38950|358
1738770600000|2025-02-05 15:50:00|38978.3|38958.3|38959|38939|38978.3|38958.3|38950.9|38930.9|299
1738770900000|2025-02-05 15:55:00|38958.4|38938.4|38966.8|38946.8|38984.6|38964.6|38958.4|38938.4|393
1738771200000|2025-02-05 16:00:00|38967.2|38947.2|38973.7|38953.7|38978.8|38958.8|38958.2|38938.2|328
1738771500000|2025-02-05 16:05:00|38974|38954|38978.9|38958.9|38987|38967|38968.8|38948.8|258
1738771800000|2025-02-05 16:10:00|38978.2|38958.2|39002.9|38982.9|39003.5|38983.5|38973.8|38953.8|263
1738772100000|2025-02-05 16:15:00|39002.2|38982.2|39009.8|38989.8|39027|39007|38998.9|38978.9|308
1738772400000|2025-02-05 16:20:00|39009|38989|38995.9|38975.9|39012.3|38992.3|38984.5|38964.5|237
1738772700000|2025-02-05 16:25:00|38996.2|38976.2|38995.1|38975.1|38998.2|38978.2|38989.2|38969.2|224
1738773000000|2025-02-05 16:30:00|38995.5|38975.5|38962.1|38942.1|38995.5|38975.5|38960.3|38940.3|304
1738773300000|2025-02-05 16:35:00|38961.5|38941.5|38977.5|38957.5|38982.6|38962.6|38954.5|38934.5|231
1738773600000|2025-02-05 16:40:00|38976.6|38956.6|39007|38987|39010|38990|38976.6|38956.6|424
1738773900000|2025-02-05 16:45:00|39004.6|38984.6|39012.2|38992.2|39030.2|39010.2|39003.2|38983.2|369
1738774200000|2025-02-05 16:50:00|39012.9|38992.9|39000|38980|39015|38995|38995.1|38975.1|223
1738774500000|2025-02-05 16:55:00|38999.7|38979.7|38993.4|38973.4|39008.1|38988.1|38991.8|38971.8|181
1738774800000|2025-02-05 17:00:00|38993.3|38973.3|38981.2|38961.2|38997|38977|38978.7|38958.7|175
1738775100000|2025-02-05 17:05:00|38981|38961|38973.1|38953.1|38981.3|38961.3|38967.6|38947.6|209
1738775400000|2025-02-05 17:10:00|38972.1|38952.1|38985.4|38965.4|38987|38967|38971.2|38951.2|233
1738775700000|2025-02-05 17:15:00|38984.8|38964.8|39011.2|38991.2|39016.7|38996.7|38982.4|38962.4|244
1738776000000|2025-02-05 17:20:00|39012.1|38992.1|39018.6|38998.6|39021.4|39001.4|39008.5|38988.5|223
1738776300000|2025-02-05 17:25:00|39019.4|38999.4|39015.2|38995.2|39026.8|39006.8|39009.4|38989.4|204
1738776600000|2025-02-05 17:30:00|39015.5|38995.5|39001|38981|39015.5|38995.5|39000|38980|167
1738776900000|2025-02-05 17:35:00|39000.9|38980.9|38992.3|38972.3|39000.9|38980.9|38988.9|38968.9|164
1738777200000|2025-02-05 17:40:00|38993.1|38973.1|38993.3|38973.3|38999.4|38979.4|38990.6|38970.6|139
1738777500000|2025-02-05 17:45:00|38993.4|38973.4|38989.1|38969.1|38994.8|38974.8|38987.5|38967.5|113
1738777800000|2025-02-05 17:50:00|38988.6|38968.6|38986.3|38966.3|38989.5|38969.5|38977.6|38957.6|169
1738778100000|2025-02-05 17:55:00|38986.1|38966.1|38987.8|38967.8|38999.9|38979.9|38986.1|38966.1|164
1738778400000|2025-02-05 18:00:00|38987.6|38967.6|38994.3|38974.3|38994.7|38974.7|38980.3|38960.3|149
1738778700000|2025-02-05 18:05:00|38994.2|38974.2|39014.6|38994.6|39018.6|38998.6|38987.7|38967.7|159
1738779000000|2025-02-05 18:10:00|39012.7|38992.7|39004.5|38984.5|39020.3|39000.3|39003.7|38983.7|257
1738779300000|2025-02-05 18:15:00|39004.4|38984.4|38996.8|38976.8|39004.9|38984.9|38995.3|38975.3|141
1738779600000|2025-02-05 18:20:00|38997.2|38977.2|38993|38973|38997.2|38977.2|38984.2|38964.2|180
1738779900000|2025-02-05 18:25:00|38994.1|38974.1|38993.5|38973.5|39000.9|38980.9|38992.3|38972.3|165
1738780200000|2025-02-05 18:30:00|38993.6|38973.6|38990.8|38970.8|38997|38977|38988|38968|199
1738780500000|2025-02-05 18:35:00|38991.1|38971.1|38982.8|38962.8|38994|38974|38977|38957|279
1738780800000|2025-02-05 18:40:00|38983.5|38963.5|38985.2|38965.2|38986|38966|38977.7|38957.7|213
1738781100000|2025-02-05 18:45:00|38985.3|38965.3|38999.2|38979.2|39000.6|38980.6|38984.3|38964.3|213
1738781400000|2025-02-05 18:50:00|38998.8|38978.8|38998.6|38978.6|39005.8|38985.8|38996.4|38976.4|187
1738781700000|2025-02-05 18:55:00|38999|38979|39008.4|38988.4|39011.8|38991.8|38996.3|38976.3|163
1738782000000|2025-02-05 19:00:00|39008.8|38988.8|39016.7|38996.7|39017|38997|39006.8|38986.8|150
1738782300000|2025-02-05 19:05:00|39017.7|38997.7|39027.5|39007.5|39029.5|39009.5|39017.7|38997.7|249
1738782600000|2025-02-05 19:10:00|39027.6|39007.6|39028.9|39008.9|39034.8|39014.8|39025.7|39005.7|179
1738782900000|2025-02-05 19:15:00|39028.5|39008.5|39030.3|39010.3|39031.3|39011.3|39024.2|39004.2|207
1738783200000|2025-02-05 19:20:00|39029.8|39009.8|39041.2|39021.2|39046.2|39026.2|39028.2|39008.2|188
1738783500000|2025-02-05 19:25:00|39040.7|39020.7|39030.2|39010.2|39045.4|39025.4|39025.6|39005.6|224
1738783800000|2025-02-05 19:30:00|39029.2|39009.2|39036.9|39016.9|39043.5|39023.5|39024.2|39004.2|222
1738784100000|2025-02-05 19:35:00|39037.6|39017.6|39046.4|39026.4|39053.7|39033.7|39033.4|39013.4|173
1738784400000|2025-02-05 19:40:00|39046.8|39026.8|39058|39038|39060|39040|39046.8|39026.8|151
1738784700000|2025-02-05 19:45:00|39057.5|39037.5|39061.7|39041.7|39061.9|39041.9|39052|39032|125
1738785000000|2025-02-05 19:50:00|39061.4|39041.4|39066.3|39046.3|39069.3|39049.3|39052.9|39032.9|184
1738785300000|2025-02-05 19:55:00|39065.2|39045.2|39056.4|39036.4|39075|39055|39055.6|39035.6|163
1738785600000|2025-02-05 20:00:00|39056.2|39036.2|39070|39050|39070.5|39050.5|39056.2|39036.2|155
1738785900000|2025-02-05 20:05:00|39069.7|39049.7|39073.5|39053.5|39075.3|39055.3|39064.3|39044.3|134
1738786200000|2025-02-05 20:10:00|39073.1|39053.1|39064.9|39044.9|39081.6|39061.6|39064.9|39044.9|139
1738786500000|2025-02-05 20:15:00|39064.8|39044.8|39058.1|39038.1|39066.3|39046.3|39054.3|39034.3|102
1738786800000|2025-02-05 20:20:00|39059.2|39039.2|39057.7|39037.7|39061.6|39041.6|39048.9|39028.9|101
1738787100000|2025-02-05 20:25:00|39057.9|39037.9|39052.3|39032.3|39058.8|39038.8|39051.8|39031.8|102
1738787400000|2025-02-05 20:30:00|39053.1|39033.1|39054.9|39034.9|39062.8|39042.8|39052.2|39032.2|115
1738787700000|2025-02-05 20:35:00|39054.7|39034.7|39058.9|39038.9|39060.8|39040.8|39051.8|39031.8|90
1738788000000|2025-02-05 20:40:00|39059|39039|39058.3|39038.3|39061.6|39041.6|39056.3|39036.3|105
1738788300000|2025-02-05 20:45:00|39057.7|39037.7|39061.7|39041.7|39062.9|39042.9|39056|39036|95
1738788600000|2025-02-05 20:50:00|39061.4|39041.4|39043.2|39023.2|39061.4|39041.4|39043.1|39023.1|137
1738788900000|2025-02-05 20:55:00|39044.4|39024.4|39051.3|39031.3|39051.6|39031.6|39042.1|39022.1|278
1738789200000|2025-02-05 21:00:00|39050.4|39030.4|39050.5|39030.5|39053.3|39033.3|39044.3|39024.3|133
1738789500000|2025-02-05 21:05:00|39050.3|39030.3|39059|39039|39060.7|39040.7|39050.1|39030.1|72
1738789800000|2025-02-05 21:10:00|39059.5|39039.5|39052.5|39032.5|39059.5|39039.5|39052.4|39032.4|74
1738790100000|2025-02-05 21:15:00|39053.2|39033.2|39049.6|39029.6|39053.2|39033.2|39047.4|39027.4|77
1738790400000|2025-02-05 21:20:00|39050|39030|39050.6|39030.6|39052.8|39032.8|39048|39028|78
1738790700000|2025-02-05 21:25:00|39050.3|39030.3|39057|39037|39059.7|39039.7|39049.7|39029.7|76
1738791000000|2025-02-05 21:30:00|39057.2|39037.2|39070.7|39050.7|39071.2|39051.2|39057.1|39037.1|85
1738791300000|2025-02-05 21:35:00|39070.5|39050.5|39071.6|39051.6|39072|39052|39062.7|39042.7|87
1738791600000|2025-02-05 21:40:00|39071.4|39051.4|39100.8|39050.8|39101.8|39059.6|39069.8|39036.8|106
1738791900000|2025-02-05 21:45:00|39102.9|39052.9|39102.3|39022.7|39135.9|39058.2|39097.8|39022.7|323
1738792200000|2025-02-05 21:50:00|39102.7|39021.3|39097.2|39033.9|39123.4|39043.3|39091.4|39014.1|405
1738792500000|2025-02-05 21:55:00|39097.9|39028.4|39116.9|38996.9|39118.2|39030.4|39091.8|38989.1|341
1738792800000|2025-02-05 22:00:00|39118.7|38998.7|39111|38991|39118.7|38998.7|39108.2|38988.2|8
1738793100000|2025-02-05 22:05:00|39102.7|38982.7|39124.2|39004.2|39125.7|39005.7|39102.7|38982.7|58
1738793400000|2025-02-05 22:10:00|39124.3|39004.3|39114.3|38994.3|39125|39005|39111.2|38991.2|50
1738793700000|2025-02-05 22:15:00|39111.8|38991.8|39111.2|38991.2|39114.8|38994.8|39110.4|38990.4|59
1738794000000|2025-02-05 22:20:00|39113.5|38993.5|39113|38993|39114.5|38994.5|39111.9|38991.9|70
1738794300000|2025-02-05 22:25:00|39112.2|38992.2|39113.1|38993.1|39123.4|39003.4|39107.6|38987.6|110
1738794600000|2025-02-05 22:30:00|39112.9|38992.9|39118.4|38998.4|39121.6|39001.6|39108.9|38988.9|154
1738794900000|2025-02-05 22:35:00|39118.3|38998.3|39114.9|38994.9|39124.5|39004.5|39113.5|38993.5|97
1738795200000|2025-02-05 22:40:00|39115.8|38995.8|39120.3|39000.3|39134.8|39014.8|39112.8|38992.8|154
1738795500000|2025-02-05 22:45:00|39133.2|39013.2|39115.3|38995.3|39134.4|39014.4|39111|38991|146
1738795800000|2025-02-05 22:50:00|39115.4|38995.4|39105.4|38985.4|39129.9|39009.9|39102.3|38982.3|79
1738796100000|2025-02-05 22:55:00|39105.6|38985.6|39102.5|38982.5|39105.6|38985.6|39102.4|38982.4|64
1738796400000|2025-02-05 23:00:00|39102.3|38982.3|39114.8|38994.8|39116.9|38996.9|39100.6|38980.6|81
1738796700000|2025-02-05 23:05:00|39114.6|38994.6|39117.1|38997.1|39120.4|39003|39114.2|38994.2|69
1738797000000|2025-02-05 23:10:00|39117|38997|39120.3|39010.1|39124.2|39016.6|39098.3|38995.8|65
1738797300000|2025-02-05 23:15:00|39120.2|39010.3|39110.9|39002.1|39125|39011.5|39110.9|38996.3|65
1738797600000|2025-02-05 23:20:00|39116|38996|39102.7|38996|39116.1|38998.6|39102.7|38992|82
1738797900000|2025-02-05 23:25:00|39102.8|38995|39100.9|38995.6|39112.6|38995.9|39099.4|38989.1|96
1738798200000|2025-02-05 23:30:00|39101|38991.6|39110.8|38998.4|39115.1|38998.4|39100.1|38989.5|84
1738798500000|2025-02-05 23:35:00|39110.9|38998.3|39118.9|38998.9|39118.9|39020.3|39095.7|38995.5|60
1738798800000|2025-02-05 23:40:00|39119.7|39005.5|39118.2|39006.8|39123.3|39024.6|39101.7|39001.3|54
1738799100000|2025-02-05 23:45:00|39118.3|39006.6|39105.3|38993|39121.3|39006.6|39105.2|38992.3|77
1738799400000|2025-02-05 23:50:00|39105|38993.1|39112.5|39001.6|39115.8|39001.7|39103.1|38989.9|85
1738799700000|2025-02-05 23:55:00|39112.7|39001.5|39114.7|39007.4|39122.4|39007.5|39109.2|38995.1|88
1738800000000|2025-02-06 00:00:00|39114.1|39006.9|39130.6|39010.6|39134|39014|39108.8|38996.7|138
1738800300000|2025-02-06 00:05:00|39130.7|39010.7|39121.1|39001.1|39130.7|39010.7|39118|38998|108
1738800600000|2025-02-06 00:10:00|39121.2|39001.2|39121.8|39001.8|39125.4|39005.4|39118.8|38998.8|106
1738800900000|2025-02-06 00:15:00|39122.1|39002.1|39126.6|39006.6|39127.2|39007.2|39118.1|38998.1|95
1738801200000|2025-02-06 00:20:00|39128|39008|39132|39012|39141|39021|39127.8|39007.8|101
1738801500000|2025-02-06 00:25:00|39131.9|39011.9|39124.4|39004.4|39131.9|39011.9|39117.4|38997.4|106
1738801800000|2025-02-06 00:30:00|39126.5|39006.5|39125.2|39005.2|39128.2|39008.2|39121.9|39001.9|94
1738802100000|2025-02-06 00:35:00|39125|39005|39127|39007|39127.6|39007.6|39123.3|39003.3|81
1738802400000|2025-02-06 00:40:00|39127.1|39007.1|39124.1|39004.1|39129.3|39009.3|39119.1|38999.1|80
1738802700000|2025-02-06 00:45:00|39123.8|39003.8|39140.5|39020.5|39144|39024|39123.8|39003.8|134
1738803000000|2025-02-06 00:50:00|39134.5|39014.5|39143.4|39023.4|39149.1|39029.1|39134.5|39014.5|306
1738803300000|2025-02-06 00:55:00|39142.5|39022.5|39138.5|39018.5|39143.7|39023.7|39135.9|39015.9|123
1738803600000|2025-02-06 01:00:00|39134.3|39018.6|39109.2|39050.3|39134.3|39074.3|39094.3|39017|237
1738803900000|2025-02-06 01:05:00|39107.8|39050.6|39088.8|39068.8|39107.8|39072.1|39081.1|39041.2|136
1738804200000|2025-02-06 01:10:00|39088.7|39068.7|39093.4|39043.4|39127.6|39069.1|39078.4|39028.6|108
1738804500000|2025-02-06 01:15:00|39093|39043|39072.4|39052.4|39093|39059.4|39067|39031.5|105
1738804800000|2025-02-06 01:20:00|39071.3|39051.3|39087|39037|39091|39055.6|39065.9|39030.9|115
1738805100000|2025-02-06 01:25:00|39087.1|39037.1|39075.7|39055.7|39098.6|39060.1|39072.3|39034.9|88
1738805400000|2025-02-06 01:30:00|39076.3|39056.3|39082.1|39026.8|39116.8|39057.2|39061.7|39014.4|187
1738805700000|2025-02-06 01:35:00|39083.7|39028.1|39074.2|39024.2|39092.1|39050.2|39057.8|39022.1|152
1738806000000|2025-02-06 01:40:00|39075.8|39025.8|39062.9|39042.9|39088.2|39056.4|39062|39025.8|146
1738806300000|2025-02-06 01:45:00|39063|39043|39077.9|39026.5|39083.1|39046.9|39059.9|39025|129
1738806600000|2025-02-06 01:50:00|39077.7|39026.6|39061.4|39041.4|39086.4|39052.7|39059.1|39019.3|141
1738806900000|2025-02-06 01:55:00|39061.7|39041.7|39073.6|39023.6|39075.4|39041.8|39054.7|39019.6|106
1738807200000|2025-02-06 02:00:00|39075|39025|39058.1|39038.1|39081.3|39043.4|39058.1|39020.1|103
1738807500000|2025-02-06 02:05:00|39057.9|39037.9|39070.4|39020.1|39076.9|39041.1|39053.5|39018.6|103
1738807800000|2025-02-06 02:10:00|39070.3|39035.2|39085.6|39035.6|39095.8|39045.7|39054.8|38997.9|102
1738808100000|2025-02-06 02:15:00|39085.8|39035.8|39079.1|39059.1|39099.5|39065.6|39071.1|39035.6|99
1738808400000|2025-02-06 02:20:00|39079.6|39059.6|39110.1|39060.1|39111.8|39073.5|39079.6|39043.8|98
1738808700000|2025-02-06 02:25:00|39112.6|39062.6|39115.3|39059.8|39119.8|39080.6|39093.9|39056.7|112
1738809000000|2025-02-06 02:30:00|39119.8|39059.9|39104.3|39084.3|39124.8|39085.3|39098.2|39059.6|185
1738809300000|2025-02-06 02:35:00|39100.7|39080.7|39119.8|39069.4|39127.5|39090.6|39100.7|39067.6|129
1738809600000|2025-02-06 02:40:00|39119.6|39069.3|39104.4|39084.4|39125.4|39086.3|39102.7|39067.6|104
1738809900000|2025-02-06 02:45:00|39100.2|39080.2|39097|39077|39120|39085.2|39096.9|39062.9|93
1738810200000|2025-02-06 02:50:00|39097.2|39077.2|39086.5|39066.5|39114.7|39077.3|39086.3|39057.5|94
1738810500000|2025-02-06 02:55:00|39086.8|39066.8|39094.6|39074.6|39109.2|39074.7|39085.8|39050.7|97
1738810800000|2025-02-06 03:00:00|39094.5|39074.5|39099|39079|39110.7|39080.9|39090.3|39058.1|93
1738811100000|2025-02-06 03:05:00|39098.8|39078.8|39099.7|39079.7|39136.3|39081|39095.7|39040.7|96
1738811400000|2025-02-06 03:10:00|39099.6|39079.6|39100.2|39080.2|39120.7|39086.6|39099.4|39066.6|110
1738811700000|2025-02-06 03:15:00|39100.7|39080.7|39100.1|39080.1|39115|39083.2|39097.3|39060.2|76
1738812000000|2025-02-06 03:20:00|39098.4|39078.4|39097.9|39077.9|39117.3|39083.9|39094.3|39059.4|114
1738812300000|2025-02-06 03:25:00|39097.1|39077.1|39124.2|39069.3|39134.1|39084.3|39097.1|39051.3|132
1738812600000|2025-02-06 03:30:00|39128.3|39066.3|39116.1|39059.1|39134.8|39089.6|39105.6|39055.6|179
1738812900000|2025-02-06 03:35:00|39116|39059.2|39121.1|39067.1|39121.8|39086|39096.3|39057.3|127
1738813200000|2025-02-06 03:40:00|39117.8|39067.8|39127|39076.3|39129.5|39088.6|39101.7|39067.2|133
1738813500000|2025-02-06 03:45:00|39129.3|39076.5|39109.3|39089.3|39129.3|39091.5|39107.2|39074.3|114
1738813800000|2025-02-06 03:50:00|39109|39089|39132.1|39080|39134.4|39097.3|39109|39077.1|172
1738814100000|2025-02-06 03:55:00|39132.4|39082.4|39109|39089|39140|39097.1|39106.5|39071.2|130
1738814400000|2025-02-06 04:00:00|39109.2|39089.2|39109.1|39089.1|39129.5|39092.9|39108.6|39073.4|88
1738814700000|2025-02-06 04:05:00|39109.2|39089.2|39112.2|39092.2|39126.8|39093|39107.5|39073.6|93
1738815000000|2025-02-06 04:10:00|39112.5|39092.5|39105.1|39085.1|39128.5|39092.5|39103.4|39066|99
1738815300000|2025-02-06 04:15:00|39105|39085|39105.2|39085.2|39121.5|39090.3|39103.1|39069.5|98
1738815600000|2025-02-06 04:20:00|39104.8|39084.8|39102.3|39082.3|39127.5|39091.1|39102.3|39065.7|127
1738815900000|2025-02-06 04:25:00|39102.4|39082.4|39124.1|39069.2|39124.1|39082.4|39100.9|39065.7|78
1738816200000|2025-02-06 04:30:00|39124.2|39070.3|39129.5|39079.3|39131.1|39094.7|39102.7|39066.6|212
1738816500000|2025-02-06 04:35:00|39129.4|39079.5|39125.3|39105.3|39140.8|39106.1|39114.9|39079.3|96
1738816800000|2025-02-06 04:40:00|39139.1|39087.9|39139.9|39089.6|39140.8|39105.9|39122.4|39086.1|100
1738817100000|2025-02-06 04:45:00|39124.6|39089.5|39131|39111|39148.1|39111|39124.5|39086.3|102
1738817400000|2025-02-06 04:50:00|39131.2|39111.2|39148|39083.4|39152|39112.3|39127.8|39079.7|107
1738817700000|2025-02-06 04:55:00|39147.6|39083.7|39127.2|39107.2|39147.6|39109.4|39124.5|39083.7|96
1738818000000|2025-02-06 05:00:00|39126.9|39106.9|39122.6|39102.6|39140.5|39110|39122.3|39087.3|96
1738818300000|2025-02-06 05:05:00|39122.5|39102.5|39125.8|39105.8|39125.8|39105.8|39121.2|39101.2|76
1738818600000|2025-02-06 05:10:00|39125.9|39105.9|39124.4|39104.4|39166.5|39108.5|39119.9|39065.2|125
1738818900000|2025-02-06 05:15:00|39124.3|39104.3|39125.5|39105.5|39142.1|39110.1|39122.4|39089.8|112
1738819200000|2025-02-06 05:20:00|39124.1|39104.1|39122.6|39102.6|39127.7|39107.7|39118.8|39098.8|120
1738819500000|2025-02-06 05:25:00|39122.7|39102.7|39120|39100|39122.8|39102.8|39114.5|39094.5|70
1738819800000|2025-02-06 05:30:00|39120.1|39100.1|39115|39095|39140|39103.5|39113.1|39074.9|105
1738820100000|2025-02-06 05:35:00|39116.7|39096.7|39124.3|39104.3|39140.3|39107.1|39116.7|39077.1|150
1738820400000|2025-02-06 05:40:00|39124.4|39104.4|39139.9|39089.9|39141.4|39107.6|39119.8|39084.2|112
1738820700000|2025-02-06 05:45:00|39138.7|39088.7|39122.5|39102.5|39141.1|39108.7|39122.4|39086.9|79
1738821000000|2025-02-06 05:50:00|39122.4|39102.4|39122.6|39102.6|39128.1|39108.1|39122.2|39102.2|65
1738821300000|2025-02-06 05:55:00|39122.7|39102.7|39129.5|39109.5|39135.1|39115.1|39120.6|39100.6|121
1738821600000|2025-02-06 06:00:00|39131.8|39111.8|39164.8|39100.8|39175.9|39114.5|39126.7|39085|181
1738821900000|2025-02-06 06:05:00|39164.9|39103.9|39161|39111|39170.3|39140.9|39140.7|39092.5|260
1738822200000|2025-02-06 06:10:00|39161.2|39111.2|39146.3|39126.3|39165.1|39134.7|39135.2|39095.6|159
1738822500000|2025-02-06 06:15:00|39146.2|39126.2|39156.4|39098.6|39160.9|39132.9|39133.6|39097.2|154
1738822800000|2025-02-06 06:20:00|39156.7|39107.6|39149.9|39094.9|39163.1|39129|39133.4|39094.3|201
1738823100000|2025-02-06 06:25:00|39150.6|39100.6|39141.2|39121.2|39153.1|39123.4|39123.9|39090.5|206
1738823400000|2025-02-06 06:30:00|39140|39120|39143.2|39092.4|39151.7|39121.2|39126|39087.2|486
1738823700000|2025-02-06 06:35:00|39143.6|39092.6|39120.8|39100.8|39150.1|39116.6|39114.4|39075.6|284
1738824000000|2025-02-06 06:40:00|39120.7|39100.7|39123.6|39103.6|39137.8|39105|39117.7|39079.6|287
1738824300000|2025-02-06 06:45:00|39122.1|39102.1|39154.4|39104.4|39159.1|39119.5|39122.1|39074.5|363
1738824600000|2025-02-06 06:50:00|39154.1|39104.1|39142.4|39092.4|39166.2|39116.6|39134.4|39081.3|254
1738824900000|2025-02-06 06:55:00|39142.3|39092.3|39158.8|39097.2|39161.1|39120.7|39134.7|39089.3|267
1738825200000|2025-02-06 07:00:00|39160.1|39098.9|39171.5|39121.5|39179.1|39146.3|39152.1|39078.7|192
1738825500000|2025-02-06 07:05:00|39171.4|39121.4|39180.3|39160.3|39186.6|39161.4|39147.7|39116.8|223
1738825800000|2025-02-06 07:10:00|39180.5|39160.5|39185.7|39165.7|39187.6|39167.6|39167.5|39147.5|169
1738826100000|2025-02-06 07:15:00|39185.3|39165.3|39183.3|39163.3|39190.8|39170.8|39179.5|39159.5|144
1738826400000|2025-02-06 07:20:00|39182.6|39162.6|39160|39140|39182.6|39162.6|39147.5|39127.5|163
1738826700000|2025-02-06 07:25:00|39160.9|39140.9|39170.7|39150.7|39179.7|39159.7|39160.4|39140.4|131
1738827000000|2025-02-06 07:30:00|39171.3|39151.3|39190.5|39170.5|39193.5|39173.5|39163.7|39143.7|152
1738827300000|2025-02-06 07:35:00|39189.8|39169.8|39183|39163|39218.5|39198.5|39179.8|39159.8|207
1738827600000|2025-02-06 07:40:00|39183.8|39163.8|39205.5|39185.5|39213|39193|39183.1|39163.1|225
1738827900000|2025-02-06 07:45:00|39206.3|39186.3|39226.9|39206.9|39226.9|39206.9|39206.3|39186.3|188
1738828200000|2025-02-06 07:50:00|39226.7|39206.7|39240.8|39220.8|39244.3|39224.3|39220|39200|236
1738828500000|2025-02-06 07:55:00|39239.7|39219.7|39255.7|39235.7|39266|39246|39239.6|39219.6|268
1738828800000|2025-02-06 08:00:00|39256.5|39236.5|39267.5|39247.5|39286.6|39266.6|39255.4|39235.4|276
1738829100000|2025-02-06 08:05:00|39269.4|39249.4|39282.8|39262.8|39288.1|39268.1|39258|39238|277
1738829400000|2025-02-06 08:10:00|39283.1|39263.1|39303|39283|39315|39295|39279.3|39259.3|300
1738829700000|2025-02-06 08:15:00|39302.3|39282.3|39303.5|39283.5|39307.3|39287.3|39289|39269|192
1738830000000|2025-02-06 08:20:00|39303.7|39283.7|39305.1|39285.1|39321|39301|39296.4|39276.4|197
1738830300000|2025-02-06 08:25:00|39304.3|39284.3|39327.2|39307.2|39327.8|39307.8|39293.4|39273.4|232
1738830600000|2025-02-06 08:30:00|39325.9|39305.9|39310.7|39290.7|39337.6|39317.6|39309.8|39289.8|233
1738830900000|2025-02-06 08:35:00|39310.9|39290.9|39292.8|39272.8|39313.6|39293.6|39286.5|39266.5|265
1738831200000|2025-02-06 08:40:00|39292.6|39272.6|39301.9|39281.9|39313.2|39293.2|39292.6|39272.6|213
1738831500000|2025-02-06 08:45:00|39301.4|39281.4|39320|39300|39326.1|39306.1|39299.7|39279.7|189
1738831800000|2025-02-06 08:50:00|39319|39299|39304.1|39284.1|39329.2|39309.2|39302.7|39282.7|192
1738832100000|2025-02-06 08:55:00|39303.8|39283.8|39298.9|39278.9|39304.3|39284.3|39281.7|39261.7|228
1738832400000|2025-02-06 09:00:00|39298.2|39278.2|39292.5|39272.5|39309.9|39289.9|39283.6|39263.6|243
1738832700000|2025-02-06 09:05:00|39291.9|39271.9|39301.2|39281.2|39305.6|39285.6|39289.4|39269.4|166
1738833000000|2025-02-06 09:10:00|39300.9|39280.9|39294.8|39274.8|39305.2|39285.2|39281.7|39261.7|205
1738833300000|2025-02-06 09:15:00|39294.3|39274.3|39331.5|39311.5|39331.5|39311.5|39290.1|39270.1|242
1738833600000|2025-02-06 09:20:00|39331.6|39311.6|39346.4|39326.4|39361.5|39341.5|39331.5|39311.5|245
1738833900000|2025-02-06 09:25:00|39347|39327|39339.6|39319.6|39348.9|39328.9|39331.4|39311.4|170
1738834200000|2025-02-06 09:30:00|39340.7|39320.7|39322|39302|39351.8|39331.8|39319.5|39299.5|240
1738834500000|2025-02-06 09:35:00|39322.7|39302.7|39312.2|39292.2|39323.6|39303.6|39309.6|39289.6|129
1738834800000|2025-02-06 09:40:00|39311.5|39291.5|39303.2|39283.2|39324.6|39304.6|39301.1|39281.1|198
1738835100000|2025-02-06 09:45:00|39303.1|39283.1|39289.1|39269.1|39303.6|39283.6|39270.8|39250.8|210
1738835400000|2025-02-06 09:50:00|39288.3|39268.3|39288.4|39268.4|39296.8|39276.8|39284.6|39264.6|212
1738835700000|2025-02-06 09:55:00|39288.8|39268.8|39300.9|39280.9|39314.6|39294.6|39288.8|39268.8|222
1738836000000|2025-02-06 10:00:00|39302.8|39282.8|39281.2|39261.2|39310.8|39290.8|39277.1|39257.1|206
1738836300000|2025-02-06 10:05:00|39281.9|39261.9|39284.4|39264.4|39286.9|39266.9|39257.2|39237.2|225
1738836600000|2025-02-06 10:10:00|39284.3|39264.3|39280.4|39260.4|39287|39267|39268.2|39248.2|191
1738836900000|2025-02-06 10:15:00|39282.2|39262.2|39238.7|39218.7|39282.8|39262.8|39235.2|39215.2|194
1738837200000|2025-02-06 10:20:00|39238.6|39218.6|39225.3|39205.3|39238.6|39218.6|39223.5|39203.5|188
1738837500000|2025-02-06 10:25:00|39224.7|39204.7|39217.7|39197.7|39228|39208|39213.6|39193.6|198
1738837800000|2025-02-06 10:30:00|39217|39197|39223.9|39203.9|39229.3|39209.3|39212.3|39192.3|160
1738838100000|2025-02-06 10:35:00|39223.6|39203.6|39219.5|39199.5|39226.1|39206.1|39216.6|39196.6|186
1738838400000|2025-02-06 10:40:00|39218.2|39198.2|39239|39219|39244.8|39224.8|39214.6|39194.6|186
1738838700000|2025-02-06 10:45:00|39238.5|39218.5|39223.4|39203.4|39238.5|39218.5|39217.2|39197.2|205
1738839000000|2025-02-06 10:50:00|39222.9|39202.9|39217.2|39197.2|39230|39210|39216.6|39196.6|150
1738839300000|2025-02-06 10:55:00|39217.7|39197.7|39220.1|39200.1|39238.8|39218.8|39217.4|39197.4|311
1738839600000|2025-02-06 11:00:00|39219.6|39199.6|39230.8|39210.8|39234.6|39214.6|39218.4|39198.4|209
1738839900000|2025-02-06 11:05:00|39230.9|39210.9|39229.8|39209.8|39230.9|39210.9|39218.1|39198.1|204
1738840200000|2025-02-06 11:10:00|39229.3|39209.3|39228.6|39208.6|39235.2|39215.2|39221.5|39201.5|189
1738840500000|2025-02-06 11:15:00|39228.7|39208.7|39201|39181|39231.1|39211.1|39201|39181|185
1738840800000|2025-02-06 11:20:00|39201.2|39181.2|39184.4|39164.4|39207.3|39187.3|39183|39163|214
1738841100000|2025-02-06 11:25:00|39184.8|39164.8|39188.9|39168.9|39198.3|39178.3|39182.2|39162.2|212
1738841400000|2025-02-06 11:30:00|39188.3|39168.3|39221.6|39201.6|39222.9|39202.9|39186.3|39166.3|193
1738841700000|2025-02-06 11:35:00|39222.2|39202.2|39215.9|39195.9|39227.8|39207.8|39202.4|39182.4|160
1738842000000|2025-02-06 11:40:00|39215.8|39195.8|39217.8|39197.8|39225.2|39205.2|39205|39185|166
1738842300000|2025-02-06 11:45:00|39217.7|39197.7|39200.7|39180.7|39222.8|39202.8|39200.7|39180.7|154
1738842600000|2025-02-06 11:50:00|39200.2|39180.2|39189.3|39169.3|39202.1|39182.1|39179.7|39159.7|206
1738842900000|2025-02-06 11:55:00|39190.1|39170.1|39185.1|39165.1|39196.7|39171.4|39169.9|39141.7|240
1738843200000|2025-02-06 12:00:00|39184.9|39164.9|39189.5|39169.5|39214.9|39190.2|39174.5|39143.2|476
1738843500000|2025-02-06 12:05:00|39190.2|39170.2|39190.3|39170.3|39210.3|39190.3|39187.6|39167.6|323
1738843800000|2025-02-06 12:10:00|39190.8|39170.8|39191.9|39171.9|39213.4|39193.4|39190.8|39170.8|323
1738844100000|2025-02-06 12:15:00|39192.4|39172.4|39203.9|39183.9|39203.9|39183.9|39187.6|39167.6|227
1738844400000|2025-02-06 12:20:00|39203.4|39183.4|39202.8|39182.8|39210.1|39190.1|39195.1|39175.1|191
1738844700000|2025-02-06 12:25:00|39202.9|39182.9|39205.7|39185.7|39208.8|39188.8|39193.2|39173.2|198
1738845000000|2025-02-06 12:30:00|39205.2|39185.2|39199.2|39179.2|39205.8|39185.8|39187.1|39167.1|181
1738845300000|2025-02-06 12:35:00|39199.7|39179.7|39215.8|39195.8|39220.9|39200.9|39199.7|39179.7|230
1738845600000|2025-02-06 12:40:00|39215.2|39195.2|39180.4|39160.4|39215.6|39195.6|39176.9|39156.9|205
1738845900000|2025-02-06 12:45:00|39180.5|39160.5|39200|39180|39200.4|39180.4|39180.5|39160.5|234
1738846200000|2025-02-06 12:50:00|39199.5|39179.5|39202.6|39182.6|39205.6|39185.6|39188.1|39168.1|237
1738846500000|2025-02-06 12:55:00|39202.5|39182.5|39193.3|39173.3|39204.4|39184.4|39190.9|39170.9|230
1738846800000|2025-02-06 13:00:00|39197.7|39177.7|39218.8|39198.8|39231.8|39211.8|39195.2|39175.2|282
1738847100000|2025-02-06 13:05:00|39219.3|39199.3|39211.5|39191.5|39250.2|39230.2|39204.6|39184.6|312
1738847400000|2025-02-06 13:10:00|39210.9|39190.9|39225.1|39205.1|39225.6|39205.6|39204.2|39184.2|284
1738847700000|2025-02-06 13:15:00|39225.5|39205.5|39237.4|39217.4|39237.7|39217.7|39224.8|39204.8|217
1738848000000|2025-02-06 13:20:00|39236.9|39216.9|39242.7|39222.7|39244.5|39224.5|39229.7|39209.7|219
1738848300000|2025-02-06 13:25:00|39242.6|39222.6|39288.5|39202.5|39291.8|39236.4|39232.1|39191.9|217
1738848600000|2025-02-06 13:30:00|39291.8|39205.8|39179|39159|39297.6|39221.2|39178.9|39158.9|499
1738848900000|2025-02-06 13:35:00|39178.2|39158.2|39201.2|39181.2|39206|39186|39177.8|39157.8|296
1738849200000|2025-02-06 13:40:00|39200.7|39180.7|39222.8|39202.8|39222.8|39202.8|39196.4|39176.4|212
1738849500000|2025-02-06 13:45:00|39223.5|39203.5|39225.8|39205.8|39230|39210|39213.7|39193.7|212
1738849800000|2025-02-06 13:50:00|39225|39205|39221.8|39201.8|39235.7|39215.7|39213.6|39193.6|250
1738850100000|2025-02-06 13:55:00|39221.1|39201.1|39192.7|39172.7|39229.2|39209.2|39191.2|39171.2|272
1738850400000|2025-02-06 14:00:00|39194.1|39174.1|39193.4|39173.4|39201.4|39181.4|39182.1|39162.1|195
1738850700000|2025-02-06 14:05:00|39192.7|39172.7|39160.9|39140.9|39192.7|39172.7|39157.5|39137.5|213
1738851000000|2025-02-06 14:10:00|39160.2|39140.2|39163.8|39143.8|39170.8|39150.8|39156.2|39136.2|183
1738851300000|2025-02-06 14:15:00|39163.9|39143.9|39173.2|39153.2|39176|39156|39163.9|39143.9|171
1738851600000|2025-02-06 14:20:00|39173.5|39153.5|39166.1|39146.1|39180.7|39160.7|39166.1|39146.1|164
1738851900000|2025-02-06 14:25:00|39163.2|39143.2|39147|39127|39163.2|39143.2|39144.8|39124.8|239
1738852200000|2025-02-06 14:30:00|39146.9|39126.9|39130.7|39110.7|39157.1|39137.1|39130.2|39110.2|227
1738852500000|2025-02-06 14:35:00|39131.2|39111.2|39119.7|39099.7|39137.1|39117.1|39117.7|39097.7|239
1738852800000|2025-02-06 14:40:00|39120.2|39100.2|39086.3|39066.3|39120.2|39100.2|39081.3|39061.3|278
1738853100000|2025-02-06 14:45:00|39086.8|39066.8|39119.6|39099.6|39120.7|39100.7|39068.9|39048.9|236
1738853400000|2025-02-06 14:50:00|39118.6|39098.6|39116.2|39096.2|39120.5|39100.5|39102.8|39082.8|191
1738853700000|2025-02-06 14:55:00|39117.2|39097.2|39140.1|39120.1|39141.8|39121.8|39113.1|39093.1|248
1738854000000|2025-02-06 15:00:00|39140.8|39120.8|39094.9|39074.9|39143.7|39123.7|39085.7|39065.7|300
1738854300000|2025-02-06 15:05:00|39094.2|39074.2|39091.2|39071.2|39109.7|39089.7|39083.9|39063.9|243
1738854600000|2025-02-06 15:10:00|39091.5|39071.5|39084.5|39064.5|39101.6|39081.6|39080.7|39060.7|244
1738854900000|2025-02-06 15:15:00|39084.7|39064.7|39043|39023|39084.7|39064.7|39043|39023|308
1738855200000|2025-02-06 15:20:00|39042.2|39022.2|39073.3|39053.3|39078.3|39056.5|39035.5|39015.5|254
1738855500000|2025-02-06 15:25:00|39073|39053|39093.5|39073.5|39093.5|39073.5|39059.2|39039.2|246
1738855800000|2025-02-06 15:30:00|39094.2|39074.2|39107.1|39087.1|39114.3|39094.3|39092.3|39072.3|280
1738856100000|2025-02-06 15:35:00|39107.5|39087.5|39108.4|39088.4|39115.2|39095.2|39093.7|39073.7|283
1738856400000|2025-02-06 15:40:00|39107.9|39087.9|39103.2|39083.2|39111.5|39091.5|39093.1|39073.1|281
1738856700000|2025-02-06 15:45:00|39102.3|39082.3|39076|39056|39102.3|39082.3|39072.8|39052.8|281
1738857000000|2025-02-06 15:50:00|39076.7|39056.7|39092.7|39072.7|39098|39078|39076.7|39056.7|300
1738857300000|2025-02-06 15:55:00|39092|39072|39075.6|39055.6|39096|39076|39072.6|39052.6|336
1738857600000|2025-02-06 16:00:00|39075.8|39055.8|39069.8|39049.8|39081.5|39061.5|39069.7|39049.7|246
1738857900000|2025-02-06 16:05:00|39069.9|39049.9|39069.4|39049.4|39072|39052|39058.6|39038.6|219
1738858200000|2025-02-06 16:10:00|39068.8|39048.8|39045.3|39025.3|39070.4|39050.4|39031|39011|208
1738858500000|2025-02-06 16:15:00|39044.8|39024.8|39033.7|39013.7|39053|39033|39028.4|39008.4|208
1738858800000|2025-02-06 16:20:00|39033.8|39013.8|39024.4|39004.4|39035.1|39015.1|39021.8|39001.8|200
1738859100000|2025-02-06 16:25:00|39025|39005|39033.3|39013.3|39036.3|39016.3|39023.6|39003.6|210
1738859400000|2025-02-06 16:30:00|39032.5|39012.5|39036.1|39016.1|39042.7|39022.7|39024.5|39004.5|228
1738859700000|2025-02-06 16:35:00|39036.4|39016.4|39035.5|39015.5|39047.8|39027.8|39034|39014|185
1738860000000|2025-02-06 16:40:00|39034.8|39014.8|39049.2|39029.2|39056|39036|39034.8|39014.8|202
1738860300000|2025-02-06 16:45:00|39048.3|39028.3|39052.3|39032.3|39061.7|39041.7|39048.3|39028.3|213
1738860600000|2025-02-06 16:50:00|39053|39033|39048.9|39028.9|39053|39033|39040.6|39020.6|244
1738860900000|2025-02-06 16:55:00|39049.7|39029.7|39063.8|39043.8|39065.7|39045.7|39049.7|39029.7|186
1738861200000|2025-02-06 17:00:00|39064.5|39044.5|39044.9|39024.9|39067.9|39047.9|39044.9|39024.9|205
1738861500000|2025-02-06 17:05:00|39045.4|39025.4|39036.2|39016.2|39048.9|39028.9|39031.6|39011.6|237
1738861800000|2025-02-06 17:10:00|39035.8|39015.8|39025.7|39005.7|39039.3|39019.3|39022.8|39002.8|223
1738862100000|2025-02-06 17:15:00|39025.5|39005.5|39035.5|39015.5|39036.1|39016.1|39016.6|38996.6|225
1738862400000|2025-02-06 17:20:00|39035.6|39015.6|39011.5|38991.5|39035.7|39015.7|39011.4|38991.4|186
1738862700000|2025-02-06 17:25:00|39011.6|38991.6|39014.6|38994.6|39017|38997|39006.6|38986.6|167
1738863000000|2025-02-06 17:30:00|39015.2|38995.2|39031.9|39011.9|39034.3|39014.3|39015.2|38995.2|228
1738863300000|2025-02-06 17:35:00|39031.6|39011.6|39023.8|39003.8|39035.4|39015.4|39022.6|39002.6|213
1738863600000|2025-02-06 17:40:00|39023.4|39003.4|39023.7|39003.7|39025.5|39005.5|39015.5|38995.5|240
1738863900000|2025-02-06 17:45:00|39023.6|39003.6|39023.2|39003.2|39032.4|39012.4|39019.4|38999.4|225
1738864200000|2025-02-06 17:50:00|39023|39003|39020.2|39000.2|39025|39005|39017.8|38997.8|146
1738864500000|2025-02-06 17:55:00|39020|39000|39009.2|38989.2|39020|39000|39005.4|38985.4|171
1738864800000|2025-02-06 18:00:00|39009.3|38989.3|38997.1|38977.1|39009.4|38989.4|38995.4|38975.4|173
1738865100000|2025-02-06 18:05:00|38997.4|38977.4|39006.5|38986.5|39033|39013|38984.3|38964.3|222
1738865400000|2025-02-06 18:10:00|39005.5|38985.5|39010.5|38990.5|39015.1|38995.1|38983.8|38963.8|288
1738865700000|2025-02-06 18:15:00|39010.1|38990.1|38994.8|38974.8|39011|38991|38985|38965|231
1738866000000|2025-02-06 18:20:00|38994.9|38974.9|38992.9|38972.9|39006.1|38986.1|38991|38971|154
1738866300000|2025-02-06 18:25:00|38993.7|38973.7|38986.8|38966.8|38996.3|38976.3|38984.8|38964.8|145
1738866600000|2025-02-06 18:30:00|38987.5|38967.5|38997.6|38977.6|38997.6|38977.6|38983.3|38963.3|136
1738866900000|2025-02-06 18:35:00|38997.2|38977.2|38973.8|38953.8|38997.4|38977.4|38972.4|38952.4|148
1738867200000|2025-02-06 18:40:00|38973.7|38953.7|38950.2|38930.2|38976.5|38956.5|38950.1|38930.1|169
1738867500000|2025-02-06 18:45:00|38951|38931|38952.1|38932.1|38957.1|38937.1|38945|38925|209
1738867800000|2025-02-06 18:50:00|38952.3|38932.3|38974.3|38954.3|38976.5|38956.5|38952.3|38932.3|193
1738868100000|2025-02-06 18:55:00|38975.2|38955.2|38972.9|38952.9|38986.2|38966.2|38969.5|38949.5|158
1738868400000|2025-02-06 19:00:00|38973.4|38953.4|38979.6|38959.6|38979.6|38959.6|38967|38947|154
1738868700000|2025-02-06 19:05:00|38980.4|38960.4|38979.5|38959.5|38989.4|38969.4|38979.5|38959.5|132
1738869000000|2025-02-06 19:10:00|38979.3|38959.3|38986.7|38966.7|38986.8|38966.8|38978.4|38958.4|103
1738869300000|2025-02-06 19:15:00|38987.4|38967.4|38989|38969|38996|38976|38986.8|38966.8|142
1738869600000|2025-02-06 19:20:00|38989.1|38969.1|38991.5|38971.5|38992.5|38972.5|38986.4|38966.4|95
1738869900000|2025-02-06 19:25:00|38991.6|38971.6|38994.1|38974.1|38995|38975|38989.3|38969.3|103
1738870200000|2025-02-06 19:30:00|38994.2|38974.2|38999.8|38979.8|39005.8|38985.8|38994.2|38974.2|126
1738870500000|2025-02-06 19:35:00|39001|38981|39009.6|38989.6|39011.1|38991.1|39001|38981|103
1738870800000|2025-02-06 19:40:00|39009.2|38989.2|39002.2|38982.2|39010.9|38990.9|39001.8|38981.8|97
1738871100000|2025-02-06 19:45:00|39003|38983|38994.4|38974.4|39003|38983|38991.2|38971.2|103
1738871400000|2025-02-06 19:50:00|38994.5|38974.5|38990.2|38970.2|39000.9|38980.9|38990.2|38970.2|135
1738871700000|2025-02-06 19:55:00|38989.2|38969.2|38984.9|38964.9|38989.4|38969.4|38981.8|38961.8|218
1738872000000|2025-02-06 20:00:00|38985.8|38965.8|38980.4|38960.4|38988.9|38968.9|38980.4|38960.4|131
1738872300000|2025-02-06 20:05:00|38980.3|38960.3|38964|38944|38981.9|38961.9|38962.1|38942.1|178
1738872600000|2025-02-06 20:10:00|38964.6|38944.6|38972.2|38952.2|38972.5|38952.5|38962.1|38942.1|129
1738872900000|2025-02-06 20:15:00|38972.6|38952.6|38972.2|38952.2|38975.8|38955.8|38966.1|38946.1|121
1738873200000|2025-02-06 20:20:00|38972.3|38952.3|38974.1|38954.1|38978.9|38958.9|38967.6|38947.6|117
1738873500000|2025-02-06 20:25:00|38974|38954|38980.6|38960.6|38980.8|38960.8|38972.9|38952.9|111
1738873800000|2025-02-06 20:30:00|38980.7|38960.7|38981.3|38961.3|38986.3|38966.3|38980.2|38960.2|104
1738874100000|2025-02-06 20:35:00|38981.4|38961.4|38978.7|38958.7|38982.4|38962.4|38976.6|38956.6|98
1738874400000|2025-02-06 20:40:00|38979.3|38959.3|38975.3|38955.3|38979.3|38959.3|38972.7|38952.7|100
1738874700000|2025-02-06 20:45:00|38975.4|38955.4|38978.6|38958.6|38984.3|38964.3|38973.5|38953.5|113
1738875000000|2025-02-06 20:50:00|38977.6|38957.6|38973.3|38953.3|38979.2|38959.2|38972.7|38952.7|123
1738875300000|2025-02-06 20:55:00|38974.4|38954.4|38967.7|38947.7|38976|38956|38965.8|38945.8|127
1738875600000|2025-02-06 21:00:00|38970.6|38950.6|38971.7|38951.7|38972.8|38952.8|38966|38946|122
1738875900000|2025-02-06 21:05:00|38971.6|38951.6|38969.7|38949.7|38971.7|38951.7|38968.5|38948.5|74
1738876200000|2025-02-06 21:10:00|38969.8|38949.8|38974.8|38954.8|38975.3|38955.3|38968.9|38948.9|69
1738876500000|2025-02-06 21:15:00|38973.7|38953.7|38980.5|38960.5|38980.7|38960.7|38971.7|38951.7|111
1738876800000|2025-02-06 21:20:00|38980.8|38960.8|38984.4|38964.4|38985.3|38965.3|38979.5|38959.5|76
1738877100000|2025-02-06 21:25:00|38984.6|38964.6|38974.6|38954.6|38984.6|38964.6|38974.5|38954.5|78
1738877400000|2025-02-06 21:30:00|38974.4|38954.4|38976.3|38956.3|38978.4|38958.4|38974.4|38954.4|74
1738877700000|2025-02-06 21:35:00|38976.6|38956.6|38977.2|38957.2|38977.2|38957.2|38974.9|38954.9|43
1738878000000|2025-02-06 21:40:00|38977.1|38957.1|39000.9|38939.1|39001|38959.6|38975.8|38939|69
1738878300000|2025-02-06 21:45:00|38996.8|38946.8|39008.4|38940.5|39009.6|38948.5|38996.8|38939.9|87
1738878600000|2025-02-06 21:50:00|39010.8|38943.6|39005.7|38952|39011.4|38952.4|39002|38943.1|100
1738878900000|2025-02-06 21:55:00|39003.2|38949.6|39024.9|38933.7|39036.6|38951.9|39003.2|38929.6|141
1738879200000|2025-02-06 22:00:00|39039.6|38919.6|39024.7|38938.1|39039.6|38938.1|39024.7|38919.6|2
1738879500000|2025-02-06 22:05:00|39028.8|38908.8|39030|38910|39031.5|38911.5|39028.8|38908.8|17
1738879800000|2025-02-06 22:10:00|39033|38913|39065|38945|39086.3|38966.3|39031.5|38911.5|30
1738880100000|2025-02-06 22:15:00|39085.2|38965.2|39068.4|38948.4|39089.4|38969.4|39062.8|38942.8|41
1738880400000|2025-02-06 22:20:00|39068.6|38948.6|39091.7|38971.7|39091.7|38971.7|39067.4|38947.4|26
1738880700000|2025-02-06 22:25:00|39091.1|38971.1|39090.1|38970.1|39091.1|38971.1|39067.7|38947.7|21
1738881000000|2025-02-06 22:30:00|39092.2|38972.2|39095.3|38975.3|39098.8|38978.8|39074.7|38954.7|42
1738881300000|2025-02-06 22:35:00|39095.4|38975.4|39097.5|38977.5|39100.6|38980.6|39095.4|38975.4|52
1738881600000|2025-02-06 22:40:00|39097.6|38977.6|39097|38977|39097.6|38977.6|39096.9|38976.9|21
1738881900000|2025-02-06 22:45:00|39093.7|38973.7|39020.1|38900.3|39093.7|38973.7|39015|38900.3|37
1738882200000|2025-02-06 22:50:00|39020.2|38900.2|39060.1|38940.1|39061.2|38941.2|39017.7|38897.7|71
1738882500000|2025-02-06 22:55:00|39059.8|38939.8|39030.8|38932.3|39059.8|38939.8|39026.9|38924.7|92
1738882800000|2025-02-06 23:00:00|39046.1|38933.2|39044.1|38926.1|39046.1|38957|39016.6|38912.8|134
1738883100000|2025-02-06 23:05:00|39041.4|38924.9|39013.3|38952|39041.4|38953|39007.1|38920.2|94
1738883400000|2025-02-06 23:10:00|39012.2|38951.4|39009.2|38940.9|39033.9|38956.4|39005.1|38940.2|135
1738883700000|2025-02-06 23:15:00|39011.6|38938.5|39010.1|38949.4|39083.2|38963.2|39000.5|38937.6|158
1738884000000|2025-02-06 23:20:00|39012.8|38947|39008.1|38944.8|39033.2|38952.2|39005.4|38942.9|120
1738884300000|2025-02-06 23:25:00|39008.2|38944.7|39013.7|38950.5|39039.1|38956.7|39007.1|38943.7|75
1738884600000|2025-02-06 23:30:00|39014.2|38950|39012.7|38944.1|39029.6|38954.9|39009.4|38942.2|140
1738884900000|2025-02-06 23:35:00|39012.6|38944.2|39012|38952.9|39027.4|38956|39009.4|38942.6|138
1738885200000|2025-02-06 23:40:00|39013.1|38951.7|39013.3|38943.6|39044.6|38956|39006.7|38942.3|114
1738885500000|2025-02-06 23:45:00|39011.2|38946.9|39016|38954|39031.5|38957.1|39006.7|38941.4|132
1738885800000|2025-02-06 23:50:00|39026.5|38953.6|39003.6|38953|39029.5|38957.3|39000.7|38946.5|172
1738886100000|2025-02-06 23:55:00|39006.3|38950.3|39008.5|38952.5|39018.2|38958.4|39005.9|38949.5|163
1738886400000|2025-02-07 00:00:00|39003.4|38953.4|38991.9|38936.6|39035.8|38954.6|38984.2|38930.7|179
1738886700000|2025-02-07 00:05:00|38989.6|38934.8|39006.2|38950.6|39020.4|38951.9|38988.8|38934.3|148
1738887000000|2025-02-07 00:10:00|39006|38950.7|39002.4|38944.5|39011.8|38951.4|38996.6|38941.4|125
1738887300000|2025-02-07 00:15:00|39002.3|38944.6|39012.6|38953.9|39071.8|38955.2|38997|38915.6|126
1738887600000|2025-02-07 00:20:00|39016.3|38955.6|39014.7|38958.3|39051.4|38961.5|39009.4|38926.4|166
1738887900000|2025-02-07 00:25:00|39017.4|38958.9|39015.8|38960.3|39025.9|38961.3|39011.2|38953.8|184
1738888200000|2025-02-07 00:30:00|39015.9|38960.2|39019.3|38964.9|39025.1|38965|39013|38958.7|139
1738888500000|2025-02-07 00:35:00|39025.1|38965.8|39031.2|38963.1|39037.3|38969.6|39020.2|38959.7|127
1738888800000|2025-02-07 00:40:00|39033.1|38963.4|39035.4|38963.8|39043.6|38968.6|39023.8|38962.1|120
1738889100000|2025-02-07 00:45:00|39035.2|38969.7|39039.5|38970.9|39048.4|38978.2|39021.3|38958.9|130
1738889400000|2025-02-07 00:50:00|39035.7|38971.1|39029.4|38965.3|39044.7|38976.7|39029.4|38965.3|160
1738889700000|2025-02-07 00:55:00|39026.2|38964.3|39046.5|38975.9|39050.7|38980.5|39025|38964.3|123
1738890000000|2025-02-07 01:00:00|39043.2|38974.7|39029.3|38979.3|39045.1|38988.2|39027.6|38971.7|166
1738890300000|2025-02-07 01:05:00|39029.7|38979.7|39042.8|38981.1|39046.4|38989.1|39029.7|38972.6|146
1738890600000|2025-02-07 01:10:00|39038.4|38981.2|39050.5|38990.5|39055.5|38994.8|39038.4|38981.2|164
1738890900000|2025-02-07 01:15:00|39054.6|38990.6|39041.2|38977.2|39054.6|38995.1|39038.1|38977.2|149
1738891200000|2025-02-07 01:20:00|39040.7|38977.1|39029.7|38979.7|39044.1|38998.8|39012.1|38972.2|137
1738891500000|2025-02-07 01:25:00|39029.4|38979.4|39029|38979|39039.8|38980|39025.8|38965.5|142
1738891800000|2025-02-07 01:30:00|39028.6|38978.6|39038.6|38977.4|39045.2|38985.3|39028.6|38970|138
1738892100000|2025-02-07 01:35:00|39038.8|38977.5|39028|38978|39038.8|38983.9|39023.2|38965.1|138
1738892400000|2025-02-07 01:40:00|39026.1|38976.1|39029.4|38979.4|39036.2|38983.7|39025.9|38975.9|128
1738892700000|2025-02-07 01:45:00|39029|38977.6|39018.7|38968.7|39032.2|38982.2|39015.5|38965.5|141
1738893000000|2025-02-07 01:50:00|39018.6|38968.6|39010|38947.2|39021.1|38978.7|38994.2|38947.1|126
1738893300000|2025-02-07 01:55:00|39009.7|38947.3|39011.4|38961.4|39027.8|38965.3|39001.6|38942.2|161
1738893600000|2025-02-07 02:00:00|39010.8|38960.8|39012.1|38950.5|39022|38965.4|38985.3|38946.8|157
1738893900000|2025-02-07 02:05:00|39012|38950.6|39014.4|38954.4|39021.1|38958.2|39001.8|38943.4|128
1738894200000|2025-02-07 02:10:00|39010.5|38950.6|38994.9|38974.9|39019.3|38980.2|38992.8|38944.8|132
1738894500000|2025-02-07 02:15:00|38994.8|38974.8|39007.8|38957.8|39013.2|38974.8|38991.9|38947.3|120
1738894800000|2025-02-07 02:20:00|39009.8|38959.8|39025.8|38926|39038.2|38964.7|38984.7|38924.3|121
1738895100000|2025-02-07 02:25:00|39025.7|38925.8|39025.2|38959.7|39034.9|38966|38984.5|38925.8|118
1738895400000|2025-02-07 02:30:00|39024.2|38959.1|39021.5|38964.6|39027.7|38968.7|39015.1|38959.1|123
1738895700000|2025-02-07 02:35:00|39021.6|38964.8|39025.8|38967.8|39028|38971.5|39012.3|38961.2|126
1738896000000|2025-02-07 02:40:00|39028.3|38963.4|39028.8|38970.5|39031.3|38971.3|39010.9|38960.9|119
1738896300000|2025-02-07 02:45:00|39028.7|38972.5|39037.3|38982.1|39037.3|38983|39025.5|38969.2|131
1738896600000|2025-02-07 02:50:00|39036.6|38981.5|39033.9|38975.3|39038|38985.5|39031.5|38975.3|113
1738896900000|2025-02-07 02:55:00|39033.5|38981.3|39027.3|38970.6|39036.4|38983.3|39023.4|38964.8|110
1738897200000|2025-02-07 03:00:00|39027|38964.3|39025.5|38975.5|39029.3|38977.8|39025.2|38961.2|112
1738897500000|2025-02-07 03:05:00|39025.6|38970.5|39018.8|38998.8|39034.6|39000.3|39014.8|38970.5|137
1738897800000|2025-02-07 03:10:00|39016.9|38996.9|39029|38973.5|39039|39001.6|39014.8|38971.4|109
1738898100000|2025-02-07 03:15:00|39028.4|38978.4|39030.9|38977.6|39032.6|38994.5|39007.3|38966|148
1738898400000|2025-02-07 03:20:00|39023.1|38975.3|39024.3|38973.4|39033.5|38977.7|39020.8|38965.2|140
1738898700000|2025-02-07 03:25:00|39024.5|38973.2|39027.7|38977.7|39028.2|38977.9|39023.8|38971.8|116
1738899000000|2025-02-07 03:30:00|39027.3|38977.3|39025.1|38973.9|39027.8|38991.9|39006.6|38969.6|113
1738899300000|2025-02-07 03:35:00|39025.3|38973.8|39036.1|38986.1|39037.1|39001.4|39011.8|38973.8|108
1738899600000|2025-02-07 03:40:00|39035.9|38985.9|39037.3|38987.3|39038.7|39001.4|39016.5|38982.1|120
1738899900000|2025-02-07 03:45:00|39037.2|38987.2|39024|39004|39040.7|39005.9|39022.4|38984|121
1738900200000|2025-02-07 03:50:00|39023.8|39003.8|39018.9|38998.9|39041.8|39004.2|39016.3|38984|71
1738900500000|2025-02-07 03:55:00|39018.7|38998.7|39032.8|38982.3|39038.8|39004|39018.5|38982.3|116
1738900800000|2025-02-07 04:00:00|39033.3|38983.3|39011.2|38991.2|39034.2|38996|39011.2|38980.3|110
1738901100000|2025-02-07 04:05:00|39011.4|38991.4|39032.9|38982.9|39033.3|38997.8|39011.4|38980.7|95
1738901400000|2025-02-07 04:10:00|39031|38981|39022.4|39002.4|39034.2|39002.9|39018.4|38980.1|84
1738901700000|2025-02-07 04:15:00|39022.5|39002.5|39021.8|39001.8|39026.6|39006.6|39019|38999|97
1738902000000|2025-02-07 04:20:00|39021.9|39001.9|39032.5|38982.5|39032.5|39004.8|39017.1|38982.3|80
1738902300000|2025-02-07 04:25:00|39033.4|38983.4|39030|38980|39033.4|38993.3|39007.8|38973.7|105
1738902600000|2025-02-07 04:30:00|39030.1|38980.1|39016.1|38966.1|39030.2|38980.2|39016.1|38966.1|116
1738902900000|2025-02-07 04:35:00|39016.4|38966.4|39029.5|38979.5|39033.7|38995.1|39010|38966.3|100
1738903200000|2025-02-07 04:40:00|39031.4|38977.3|39031|38974.7|39033.3|38995.3|39011.9|38972.9|118
1738903500000|2025-02-07 04:45:00|39012.6|38992.6|39030.2|38980.2|39033.9|38994.5|39011.9|38972.2|112
1738903800000|2025-02-07 04:50:00|39033.9|38976.8|39034|38977.7|39034.9|38996.1|39014.4|38975.7|94
1738904100000|2025-02-07 04:55:00|39034.1|38977.5|39029.3|38970.3|39035.5|38996.6|39015.1|38970.1|100
1738904400000|2025-02-07 05:00:00|39029.6|38970.1|39023|38973|39033.7|38979|39023|38969.2|106
1738904700000|2025-02-07 05:05:00|39023.2|38973.2|39011.4|38991.4|39028.4|38993.4|39011.4|38973.2|97
1738905000000|2025-02-07 05:10:00|39010.9|38990.9|39014.6|38994.6|39026|38994.9|39009.9|38974.5|83
1738905300000|2025-02-07 05:15:00|39014.7|38994.7|39017.5|38997.5|39019.5|38999.5|39014.7|38994.7|86
1738905600000|2025-02-07 05:20:00|39018.1|38998.1|39022|39002|39038.2|39003.2|39018.1|38988.2|80
1738905900000|2025-02-07 05:25:00|39021.7|39001.7|39019.6|38999.6|39043.2|39002.2|39018.2|38975.8|101
1738906200000|2025-02-07 05:30:00|39018.8|38998.8|39014|38994|39018.8|38998.8|39011.8|38991.8|88
1738906500000|2025-02-07 05:35:00|39014.1|38994.1|39034.1|38975.3|39034.3|38995.2|39005.9|38975.3|84
1738906800000|2025-02-07 05:40:00|39034|38975.4|39025.7|39005.7|39044.9|39007.7|39015.1|38975.4|82
1738907100000|2025-02-07 05:45:00|39025.8|39005.8|39027.6|39007.6|39045.3|39008.6|39023.3|38986.2|91
1738907400000|2025-02-07 05:50:00|39044.6|38991|39030.5|39010.5|39055.1|39015.9|39029.3|38991|118
1738907700000|2025-02-07 05:55:00|39031.9|39011.9|39032.4|39012.4|39053.4|39015.8|39029.8|38994.4|112
1738908000000|2025-02-07 06:00:00|39031.8|39011.8|39036.3|39016.3|39054.1|39018.8|39029.7|38995.4|121
1738908300000|2025-02-07 06:05:00|39036.2|39016.2|39047.9|38997.9|39051.6|39016.2|39033.2|38995.2|98
1738908600000|2025-02-07 06:10:00|39048.2|38998.2|39047.7|38997.7|39052.8|39019.9|39029.1|38995.9|123
1738908900000|2025-02-07 06:15:00|39048|38998|39040.8|39020.8|39055.7|39021.3|39033|38995.6|112
1738909200000|2025-02-07 06:20:00|39041.2|39021.2|39035.2|39015.2|39050.1|39021.5|39033.9|38999|92
1738909500000|2025-02-07 06:25:00|39035.1|39015.1|39032.2|39012.2|39049.9|39015.3|39031|38999.4|101
1738909800000|2025-02-07 06:30:00|39032.3|39012.3|39031.9|39011.9|39033.4|39013.4|39029.2|39009.2|115
1738910100000|2025-02-07 06:35:00|39032.3|39012.3|39042.8|38992.8|39044.2|39015.4|39026.1|38991.2|133
1738910400000|2025-02-07 06:40:00|39041.6|38991.6|39030.9|39010.9|39047.1|39011|39027.6|38986.3|131
1738910700000|2025-02-07 06:45:00|39030.6|39010.6|39034.2|39014.2|39050.2|39015.8|39030.2|38995.6|128
1738911000000|2025-02-07 06:50:00|39048.9|38998.9|39052.8|39002.8|39054.7|39020.3|39036.2|38998.9|120
1738911300000|2025-02-07 06:55:00|39053.4|39003.1|39024.7|38963.3|39054.1|39021.2|39007.3|38963.3|172
1738911600000|2025-02-07 07:00:00|39024.6|38970.9|38995.5|38975.5|39029.9|38986.3|38993|38956.7|260
1738911900000|2025-02-07 07:05:00|38996.2|38976.2|39018.6|38998.6|39019.3|38999.3|38986|38966|166
1738912200000|2025-02-07 07:10:00|39018.8|38998.8|39027.4|39007.4|39029|39009|39017.8|38997.8|154
1738912500000|2025-02-07 07:15:00|39027.7|39007.7|39017.1|38997.1|39028.9|39008.9|39014.5|38994.5|146
1738912800000|2025-02-07 07:20:00|39017.8|38997.8|39006.1|38986.1|39021.9|39001.9|38998.3|38978.3|142
1738913100000|2025-02-07 07:25:00|39006.8|38986.8|38989.6|38969.6|39009.5|38989.5|38989.2|38969.2|122
1738913400000|2025-02-07 07:30:00|38989.3|38969.3|38969|38949|39001.5|38981.5|38969|38949|172
1738913700000|2025-02-07 07:35:00|38969.7|38949.7|38965.1|38945.1|38976.2|38956.2|38962.1|38942.1|162
1738914000000|2025-02-07 07:40:00|38964.5|38944.5|38957.1|38937.1|38964.5|38944.5|38952.4|38932.4|147
1738914300000|2025-02-07 07:45:00|38956.6|38936.6|38966.1|38946.1|38966.9|38946.9|38954.6|38934.6|131
1738914600000|2025-02-07 07:50:00|38965.9|38945.9|38954.3|38934.3|38968.9|38948.9|38946.1|38926.1|154
1738914900000|2025-02-07 07:55:00|38953.9|38933.9|38953.1|38933.1|38959.5|38939.5|38944.5|38924.5|232
1738915200000|2025-02-07 08:00:00|38951.3|38931.3|38933|38913|38961.9|38941.9|38931.6|38911.6|260
1738915500000|2025-02-07 08:05:00|38934|38914|38926.5|38906.5|38944|38924|38924.9|38904.9|198
1738915800000|2025-02-07 08:10:00|38926.4|38906.4|38897.7|38877.7|38928|38908|38879.4|38859.4|319
1738916100000|2025-02-07 08:15:00|38897.3|38877.3|38906.9|38886.9|38906.9|38886.9|38890.7|38870.7|222
1738916400000|2025-02-07 08:20:00|38906.4|38886.4|38916.5|38896.5|38919.8|38899.8|38901.7|38881.7|193
1738916700000|2025-02-07 08:25:00|38917|38897|38918.1|38898.1|38932.5|38912.5|38916.6|38896.6|202
1738917000000|2025-02-07 08:30:00|38918.6|38898.6|38908.9|38888.9|38921.4|38901.4|38907.1|38887.1|227
1738917300000|2025-02-07 08:35:00|38909.4|38889.4|38910.8|38890.8|38915.2|38895.2|38906.5|38886.5|193
1738917600000|2025-02-07 08:40:00|38910.1|38890.1|38908.4|38888.4|38920|38900|38903|38883|209
1738917900000|2025-02-07 08:45:00|38908|38888|38905.5|38885.5|38908.7|38888.7|38898.7|38878.7|150
1738918200000|2025-02-07 08:50:00|38905.6|38885.6|38911.8|38891.8|38913|38893|38899.9|38879.9|173
1738918500000|2025-02-07 08:55:00|38912.6|38892.6|38899.3|38879.3|38913.9|38893.9|38891.6|38871.6|202
1738918800000|2025-02-07 09:00:00|38899.8|38879.8|38915.9|38895.9|38919.3|38899.3|38894.1|38874.1|168
1738919100000|2025-02-07 09:05:00|38916.3|38896.3|38915.2|38895.2|38921.4|38901.4|38911|38891|132
1738919400000|2025-02-07 09:10:00|38914.6|38894.6|38914.6|38894.6|38927.2|38907.2|38911.7|38891.7|182
1738919700000|2025-02-07 09:15:00|38915.1|38895.1|38931.2|38911.2|38931.2|38911.2|38910.8|38890.8|190
1738920000000|2025-02-07 09:20:00|38931.9|38911.9|38916.6|38896.6|38932.6|38912.6|38911|38891|184
1738920300000|2025-02-07 09:25:00|38916.1|38896.1|38927.7|38907.7|38928.1|38908.1|38914.1|38894.1|137
1738920600000|2025-02-07 09:30:00|38927.8|38907.8|38927.2|38907.2|38936.2|38916.2|38920.2|38900.2|199
1738920900000|2025-02-07 09:35:00|38926.7|38906.7|38931.5|38911.5|38939.5|38919.5|38922.2|38902.2|172
1738921200000|2025-02-07 09:40:00|38930.9|38910.9|38925.4|38905.4|38935.2|38915.2|38919.9|38899.9|223
1738921500000|2025-02-07 09:45:00|38924.9|38904.9|38940|38920|38941.3|38921.3|38924.5|38904.5|143
1738921800000|2025-02-07 09:50:00|38939.9|38919.9|38939|38919|38944.4|38924.4|38935.7|38915.7|152
1738922100000|2025-02-07 09:55:00|38939.1|38919.1|38941.7|38921.7|38953.7|38933.7|38938.4|38918.4|198
1738922400000|2025-02-07 10:00:00|38942.1|38922.1|38952.5|38932.5|38962.4|38942.4|38941.3|38921.3|189
1738922700000|2025-02-07 10:05:00|38952.9|38932.9|38962.1|38942.1|38963.9|38943.9|38948.5|38928.5|230
1738923000000|2025-02-07 10:10:00|38962|38942|38974.5|38954.5|38984.5|38964.5|38960.8|38940.8|209
1738923300000|2025-02-07 10:15:00|38974|38954|38991.7|38971.7|38991.7|38971.7|38973|38953|199
1738923600000|2025-02-07 10:20:00|38990.7|38970.7|39015.2|38995.2|39026.7|39006.7|38986.5|38966.5|211
1738923900000|2025-02-07 10:25:00|39016.3|38996.3|39007.8|38987.8|39019.3|38999.3|39007.4|38987.4|181
1738924200000|2025-02-07 10:30:00|39009|38989|39019.1|38999.1|39035.7|39001|39005.9|38983|195
1738924500000|2025-02-07 10:35:00|39019.2|38999.2|39026|39006|39031.2|39011.2|39018.8|38998.8|186
1738924800000|2025-02-07 10:40:00|39025.4|39005.4|39065.5|39045.5|39069.1|39049.1|39024.7|39004.7|187
1738925100000|2025-02-07 10:45:00|39064.8|39044.8|39061.6|39041.6|39068.5|39048.5|39049.8|39029.8|210
1738925400000|2025-02-07 10:50:00|39061|39041|39058.3|39038.3|39080.5|39060.5|39056.8|39036.8|191
1738925700000|2025-02-07 10:55:00|39057.6|39037.6|39048.1|39028.1|39057.6|39037.6|39046.4|39026.4|132
1738926000000|2025-02-07 11:00:00|39047.2|39027.2|39058.6|39038.6|39059.2|39039.2|39046.9|39026.9|132
1738926300000|2025-02-07 11:05:00|39059.3|39039.3|39062.4|39042.4|39066.5|39046.5|39058.8|39038.8|158
1738926600000|2025-02-07 11:10:00|39062.6|39042.6|39054.1|39034.1|39063.9|39043.9|39053.1|39033.1|128
1738926900000|2025-02-07 11:15:00|39054|39034|39054.7|39034.7|39074.3|39054.3|39051.2|39031.2|162
1738927200000|2025-02-07 11:20:00|39054.6|39034.6|39060.5|39040.5|39071.3|39051.3|39052.7|39032.7|166
1738927500000|2025-02-07 11:25:00|39060.6|39040.6|39050.6|39030.6|39062.2|39042.2|39050.6|39030.6|133
1738927800000|2025-02-07 11:30:00|39051.1|39031.1|39055.5|39035.5|39062|39042|39049.7|39029.7|193
1738928100000|2025-02-07 11:35:00|39056|39036|39060.6|39040.6|39062.2|39042.2|39056|39036|121
1738928400000|2025-02-07 11:40:00|39060.5|39040.5|39052.2|39032.2|39062.9|39042.9|39052.2|39032.2|139
1738928700000|2025-02-07 11:45:00|39052|39032|39048.6|39028.6|39055|39035|39044.8|39024.8|148
1738929000000|2025-02-07 11:50:00|39048.1|39028.1|39052.5|39032.5|39053.5|39033.5|39040.8|39020.8|154
1738929300000|2025-02-07 11:55:00|39052.3|39032.3|39062.3|39042.3|39070.7|39050.7|39049.2|39029.2|215
1738929600000|2025-02-07 12:00:00|39061.9|39041.9|39081.5|39061.5|39114.8|39073.3|39061.2|39041.2|212
1738929900000|2025-02-07 12:05:00|39081.6|39061.6|39071.6|39051.6|39101.3|39081.3|39067.6|39047.6|247
1738930200000|2025-02-07 12:10:00|39071.9|39051.9|39075|39055|39077.2|39057.2|39070.2|39050.2|123
1738930500000|2025-02-07 12:15:00|39075.7|39055.7|39079.2|39059.2|39087.7|39067.7|39075.7|39055.7|107
1738930800000|2025-02-07 12:20:00|39079.1|39059.1|39081.4|39061.4|39090.1|39070.1|39078.5|39058.5|141
1738931100000|2025-02-07 12:25:00|39080.5|39060.5|39100.5|39080.5|39101.4|39081.4|39080.5|39060.5|129
1738931400000|2025-02-07 12:30:00|39099.7|39079.7|39105.4|39085.4|39111|39091|39093|39073|167
1738931700000|2025-02-07 12:35:00|39104.9|39084.9|39100.3|39080.3|39114.7|39094.7|39097.9|39077.9|195
1738932000000|2025-02-07 12:40:00|39100.6|39080.6|39098|39078|39102.7|39082.7|39089.5|39069.5|190
1738932300000|2025-02-07 12:45:00|39098.2|39078.2|39092.6|39072.6|39103.1|39083.1|39085|39065|196
1738932600000|2025-02-07 12:50:00|39092|39072|39093.4|39073.4|39096.3|39076.3|39079.4|39059.4|159
1738932900000|2025-02-07 12:55:00|39093.9|39073.9|39088.2|39068.2|39098.6|39078.6|39072.8|39052.8|295
1738933200000|2025-02-07 13:00:00|39089|39069|39098.5|39078.5|39110.3|39090.3|39078.4|39058.4|355
1738933500000|2025-02-07 13:05:00|39099|39079|39093.5|39073.5|39107.8|39087.8|39087.5|39067.5|207
1738933800000|2025-02-07 13:10:00|39092.7|39072.7|39097.2|39077.2|39104.2|39084.2|39080.8|39060.8|201
1738934100000|2025-02-07 13:15:00|39096.7|39076.7|39099.3|39079.3|39105|39085|39088.4|39068.4|206
1738934400000|2025-02-07 13:20:00|39100.3|39080.3|39097.8|39077.8|39107.7|39087.7|39089.7|39069.7|185
1738934700000|2025-02-07 13:25:00|39096.8|39076.8|39116.9|38996.9|39124.1|39079|39083.2|38996.9|224
1738935000000|2025-02-07 13:30:00|39116.8|38996.8|39121.1|39101.1|39219.4|39199.4|38987.6|38867.6|770
1738935300000|2025-02-07 13:35:00|39120.1|39100.1|39100.9|39080.9|39164|39144|39092.8|39072.8|658
1738935600000|2025-02-07 13:40:00|39101.6|39081.6|39130.6|39110.6|39145.3|39125.3|39088.9|39068.9|596
1738935900000|2025-02-07 13:45:00|39131.1|39111.1|39172.8|39152.8|39174.2|39154.2|39111.3|39091.3|565
1738936200000|2025-02-07 13:50:00|39171.8|39151.8|39194.1|39174.1|39197.7|39177.7|39161.1|39141.1|539
1738936500000|2025-02-07 13:55:00|39193.7|39173.7|39180.7|39160.7|39231.3|39211.3|39162.2|39142.2|581
1738936800000|2025-02-07 14:00:00|39183|39163|39194.8|39174.8|39213.3|39193.3|39175.8|39155.8|609
1738937100000|2025-02-07 14:05:00|39195|39175|39184.8|39164.8|39218.2|39198.2|39165.9|39145.9|432
1738937400000|2025-02-07 14:10:00|39183.8|39163.8|39143.3|39123.3|39183.8|39163.8|39143.3|39123.3|249
1738937700000|2025-02-07 14:15:00|39143.2|39123.2|39166.9|39146.9|39175.1|39155.1|39137.5|39117.5|266
1738938000000|2025-02-07 14:20:00|39166.2|39146.2|39136.7|39116.7|39166.2|39146.2|39119.5|39099.5|281
1738938300000|2025-02-07 14:25:00|39135.9|39115.9|39098|39078|39141|39121|39094.6|39074.6|306
1738938600000|2025-02-07 14:30:00|39098.7|39078.7|39055.3|39035.3|39102.8|39082.8|39053.3|39013|430
1738938900000|2025-02-07 14:35:00|39056|39036|39041.6|39021.6|39057.8|39037.8|39027.2|39007.2|367
1738939200000|2025-02-07 14:40:00|39042.4|39022.4|39042.9|39022.9|39051.5|39031.5|39032|39012|268
1738939500000|2025-02-07 14:45:00|39043|39023|38998.6|38978.6|39047.3|39027.3|38997|38977|284
1738939800000|2025-02-07 14:50:00|38998.9|38978.9|38993.1|38973.1|39000|38980|38975.8|38955.8|271
1738940100000|2025-02-07 14:55:00|38992.5|38972.5|39037|38925.5|39040.1|38984.5|38979.4|38925.5|236
1738940400000|2025-02-07 15:00:00|39043.1|38930|39010.5|38990.5|39083.8|39041.5|38996.4|38930|464
1738940700000|2025-02-07 15:05:00|39009.3|38989.3|39012.1|38992.1|39022.3|39002.3|39000.6|38980.6|318
1738941000000|2025-02-07 15:10:00|39012.9|38992.9|39055.9|39035.9|39068.7|39048.7|39012.2|38992.2|366
1738941300000|2025-02-07 15:15:00|39055.6|39035.6|39040.5|39020.5|39063.7|39043.7|39033.6|39013.6|342
1738941600000|2025-02-07 15:20:00|39039.7|39019.7|39068.9|39048.9|39070.7|39050.7|39036.2|39016.2|289
1738941900000|2025-02-07 15:25:00|39068.2|39048.2|39041.2|39021.2|39068.3|39048.3|39035.9|39015.9|329
1738942200000|2025-02-07 15:30:00|39039.9|39019.9|39010.9|38990.9|39050.8|39030.8|39008.4|38988.4|293
1738942500000|2025-02-07 15:35:00|39010.1|38990.1|39036.7|39016.7|39037.8|39017.8|38999.9|38979.9|247
1738942800000|2025-02-07 15:40:00|39036|39016|39026|39006|39036|39016|39019.2|38999.2|238
1738943100000|2025-02-07 15:45:00|39025.3|39005.3|39009.4|38989.4|39029.9|39009.9|39004.9|38984.9|282
1738943400000|2025-02-07 15:50:00|39010|38990|39207.1|39187.1|39276.4|39210.2|38992.6|38972.6|510
1738943700000|2025-02-07 15:55:00|39203|39183|39189.3|39169.3|39292.9|39272.9|39183.7|39156.4|748
1738944000000|2025-02-07 16:00:00|39188.2|39168.2|39286.6|39266.6|39306.3|39286.3|39185.8|39165.8|707
1738944300000|2025-02-07 16:05:00|39285.9|39265.9|39245.4|39225.4|39323.2|39303.2|39232.1|39212.1|629
1738944600000|2025-02-07 16:10:00|39244.6|39224.6|39284.3|39264.3|39289.1|39269.1|39229.7|39209.7|454
1738944900000|2025-02-07 16:15:00|39285|39265|39209.8|39189.8|39300.4|39280.4|39197.8|39151.2|551
1738945200000|2025-02-07 16:20:00|39211.3|39191.3|39233.2|39213.2|39248.9|39228.9|39168.7|39144.1|609
1738945500000|2025-02-07 16:25:00|39236.3|39216.3|39268.7|39248.7|39276.1|39256.1|39233.1|39213.1|469
1738945800000|2025-02-07 16:30:00|39268|39248|39261.2|39241.2|39268|39248|39249.1|39229.1|423
1738946100000|2025-02-07 16:35:00|39260.9|39240.9|39297.5|39277.5|39299.5|39279.5|39260.9|39240.9|458
1738946400000|2025-02-07 16:40:00|39298.2|39278.2|39315.6|39295.6|39323.1|39303.1|39298.2|39278.2|370
1738946700000|2025-02-07 16:45:00|39316.4|39296.4|39314.9|39294.9|39320.7|39300.7|39293.2|39273.2|396
1738947000000|2025-02-07 16:50:00|39316.1|39296.1|39309.6|39289.6|39328|39308|39305.6|39285.6|426
1738947300000|2025-02-07 16:55:00|39310.3|39290.3|39264.2|39244.2|39314.8|39294.8|39256.8|39215.4|521
1738947600000|2025-02-07 17:00:00|39263.8|39243.8|39286.1|39266.1|39298|39276.9|39257.5|39221.9|852
1738947900000|2025-02-07 17:05:00|39288.6|39268.6|39191.4|39171.4|39304.2|39284.2|39178.6|39112.3|734
1738948200000|2025-02-07 17:10:00|39193.6|39173.6|39211.6|39191.6|39227.8|39207.8|39192.1|39172.1|613
1738948500000|2025-02-07 17:15:00|39210.6|39190.6|39337.3|39287.3|39395.4|39328.5|39208|39174.2|720
1738948800000|2025-02-07 17:20:00|39337.1|39286.3|39327.2|39263.2|39368.1|39294.4|39286.9|39197.9|488
1738949100000|2025-02-07 17:25:00|39321.3|39266.9|39351.3|39288|39351.8|39288.3|39300.4|39250.4|261
1738949400000|2025-02-07 17:30:00|39346.1|39296.1|39317.7|39297.7|39362.1|39334.9|39312.3|39281.2|329
1738949700000|2025-02-07 17:35:00|39316.7|39296.7|39326.5|39306.5|39341.1|39321.1|39300.2|39280.2|479
1738950000000|2025-02-07 17:40:00|39326.9|39306.9|39342.8|39322.8|39365.5|39345.5|39326.9|39306.9|408
1738950300000|2025-02-07 17:45:00|39342.5|39322.5|39328.9|39308.9|39363.7|39343.7|39325.6|39305.6|362
1738950600000|2025-02-07 17:50:00|39328.1|39308.1|39327.5|39307.5|39336.8|39316.8|39322.4|39302.4|276
1738950900000|2025-02-07 17:55:00|39327|39307|39278.9|39258.9|39334.2|39314.2|39278.5|39251.8|349
1738951200000|2025-02-07 18:00:00|39273.2|39253.2|39289.7|39231.8|39299.8|39267.1|39262.3|39228.3|329
1738951500000|2025-02-07 18:05:00|39292.7|39234.8|39250.2|39230.2|39294.2|39246.6|39250|39213.4|251
1738951800000|2025-02-07 18:10:00|39251.6|39231.6|39251.2|39231.2|39279.9|39239.8|39247.7|39197.9|389
1738952100000|2025-02-07 18:15:00|39251.6|39231.6|39242.7|39222.7|39259|39231.7|39235.6|39194.8|386
1738952400000|2025-02-07 18:20:00|39240.3|39220.3|39254.9|39204.9|39266.6|39230.4|39237.5|39194|290
1738952700000|2025-02-07 18:25:00|39255|39205|39274.1|39214.8|39274.8|39215|39247.2|39189.8|164
1738953000000|2025-02-07 18:30:00|39270.6|39213.8|39266.7|39214.8|39285.7|39245.2|39261.1|39206.7|184
1738953300000|2025-02-07 18:35:00|39267.4|39213.9|39275.8|39224.8|39282.1|39241.6|39254.6|39213.9|123
1738953600000|2025-02-07 18:40:00|39275.9|39224.6|39299.2|39247.9|39302.4|39260.9|39261.4|39224.6|143
1738953900000|2025-02-07 18:45:00|39284.3|39264.3|39300.9|39250.9|39314.2|39280.6|39282.7|39245.5|160
1738954200000|2025-02-07 18:50:00|39300.8|39250.8|39317.9|39258.5|39335.2|39284.1|39291.2|39246.9|142
1738954500000|2025-02-07 18:55:00|39320.9|39261.5|39311.3|39242.4|39325.8|39263.1|39306.8|39242.4|161
1738954800000|2025-02-07 19:00:00|39308.3|39239.2|39309.9|39236.8|39321.9|39249.5|39294.7|39230.8|189
1738955100000|2025-02-07 19:05:00|39312.2|39236.3|39304.1|39232.1|39313.4|39250.5|39292.6|39224.5|154
1738955400000|2025-02-07 19:10:00|39302.3|39230.8|39305.8|39242.6|39316.9|39247.8|39293.6|39221.2|180
1738955700000|2025-02-07 19:15:00|39308.6|39245.4|39285.3|39215.3|39310.3|39245.4|39274.9|39209|210
1738956000000|2025-02-07 19:20:00|39286.3|39215.8|39286.6|39216.3|39294.3|39222.8|39274|39204.9|194
1738956300000|2025-02-07 19:25:00|39285.9|39220|39284.6|39218.5|39299|39229.6|39274.9|39206|191
1738956600000|2025-02-07 19:30:00|39278.3|39224.2|39283|39208.1|39303.2|39238.2|39278.3|39208.1|172
1738956900000|2025-02-07 19:35:00|39287.3|39212.3|39282.6|39220.9|39293.9|39228.7|39272.6|39210.3|155
1738957200000|2025-02-07 19:40:00|39279.3|39219.5|39278.8|39215.9|39313.8|39229.5|39265.8|39195.6|243
1738957500000|2025-02-07 19:45:00|39282.1|39219.2|39273.3|39222.8|39291.3|39226.6|39272.2|39205.7|213
1738957800000|2025-02-07 19:50:00|39282.7|39219|39283|39218.7|39290.9|39231|39269.2|39210.9|173
1738958100000|2025-02-07 19:55:00|39286.3|39212.6|39275.2|39217.7|39289.4|39242.7|39256.4|39211.5|199
1738958400000|2025-02-07 20:00:00|39287.1|39204.9|39245.9|39225.9|39287.1|39225.9|39241.6|39202.3|171
1738958700000|2025-02-07 20:05:00|39245.6|39225.6|39240.7|39220.7|39256.4|39236.4|39238|39218|167
1738959000000|2025-02-07 20:10:00|39240.4|39220.4|39243.4|39223.4|39255.9|39226.5|39223.7|39194.1|151
1738959300000|2025-02-07 20:15:00|39245.5|39225.5|39244.9|39224.9|39251.8|39231.8|39234.4|39214.4|196
1738959600000|2025-02-07 20:20:00|39246.7|39226.7|39233.3|39213.3|39250.7|39230.7|39228.8|39208.8|153
1738959900000|2025-02-07 20:25:00|39234.7|39214.7|39259.7|39239.7|39262.3|39242.3|39234.3|39198.7|164
1738960200000|2025-02-07 20:30:00|39256.5|39236.5|39261.1|39241.1|39283.4|39249.7|39249.9|39222.2|190
1738960500000|2025-02-07 20:35:00|39260.9|39240.9|39284.5|39234.5|39288.2|39254|39255.8|39221.2|152
1738960800000|2025-02-07 20:40:00|39284.6|39234.6|39292.8|39272.8|39301.5|39272.8|39267.9|39234.5|155
1738961100000|2025-02-07 20:45:00|39291.1|39271.1|39276.4|39256.4|39302.4|39272.1|39276.1|39243.8|157
1738961400000|2025-02-07 20:50:00|39275.8|39255.8|39276.2|39226.2|39293.9|39258.5|39262.9|39221.4|172
1738961700000|2025-02-07 20:55:00|39276.8|39226.8|39262.5|39242.5|39279.2|39250.5|39256.1|39226.8|389
1738962000000|2025-02-07 21:00:00|39262.3|39242.3|39258.4|39238.4|39264.4|39244.4|39255.2|39235.2|171
1738962300000|2025-02-07 21:05:00|39259.3|39239.3|39254.9|39234.9|39261.9|39241.9|39252.7|39232.7|122
1738962600000|2025-02-07 21:10:00|39254.1|39234.1|39248.4|39228.4|39272.5|39234.1|39240.9|39211.3|197
1738962900000|2025-02-07 21:15:00|39247.1|39227.1|39261.8|39211.8|39262|39231.2|39242.2|39205|205
1738963200000|2025-02-07 21:20:00|39263.9|39213.9|39263.2|39213.2|39265.3|39215.3|39260.5|39210.5|112
1738963500000|2025-02-07 21:25:00|39262.3|39212.3|39270.2|39220.2|39275.4|39225.4|39262.1|39212.1|143
1738963800000|2025-02-07 21:30:00|39270.4|39220.4|39276.3|39226.3|39279.3|39229.3|39266.2|39216.2|106
1738964100000|2025-02-07 21:35:00|39275.1|39225.1|39296.3|39210.2|39296.4|39232.9|39273.8|39210.2|233
1738964400000|2025-02-07 21:40:00|39278.3|39210.3|39301|39212.6|39304.2|39235|39276.9|39199.9|172
1738964700000|2025-02-07 21:45:00|39318.6|39216.1|39313.7|39193.7|39351.4|39231.4|39285|39165|414
1738965000000|2025-02-07 21:50:00|39309.6|39189.6|39312.6|39192.6|39357.4|39237.4|39302.9|39182.9|327
1738965300000|2025-02-07 21:55:00|39308.8|39188.8|39299.3|39179.3|39335|39215|39287.3|39167.3|254
1739134800000|2025-02-09 21:00:00|39399.5|39254.5|39397.8|39252.8|39399.5|39254.5|39397.7|39252.7|3
1739135100000|2025-02-09 21:05:00|39387.3|39242.3|39388.7|39243.7|39389.1|39244.1|39387.3|39242.3|4
1739135400000|2025-02-09 21:10:00|39408|39263|39432.4|39287.4|39432.6|39287.6|39408|39263|6
1739135700000|2025-02-09 21:15:00|39433.3|39288.3|39437|39292|39437|39292|39433.3|39288.3|4
1739136000000|2025-02-09 21:20:00|39435.4|39290.4|39436.2|39291.2|39436.2|39291.2|39434.7|39289.7|3
1739136300000|2025-02-09 21:25:00|39436.1|39291.1|39436.1|39291.1|39436.1|39291.1|39436.1|39291.1|1
1739137800000|2025-02-09 21:50:00|39528.6|39383.6|39530.6|39385.6|39530.8|39385.8|39525.6|39380.6|6
1739138100000|2025-02-09 21:55:00|39522.3|39377.3|39507.8|39362.8|39522.3|39377.3|39504.3|39359.3|5
1739138400000|2025-02-09 22:00:00|39497.8|39372.8|39497.8|39372.8|39497.8|39372.8|39497.8|39372.8|1
1739138700000|2025-02-09 22:05:00|39489.7|39369.7|39483|39363|39512.4|39392.4|39483|39363|6
1739139000000|2025-02-09 22:10:00|39502.4|39382.4|39472.3|39352.3|39502.4|39382.4|39452.8|39332.8|3
1739139300000|2025-02-09 22:15:00|39465.6|39345.6|39469|39349|39469|39349|39465.2|39345.2|4
1739139600000|2025-02-09 22:20:00|39470.4|39350.4|39463.4|39343.4|39489.5|39369.5|39463.1|39343.1|10
1739139900000|2025-02-09 22:25:00|39461.5|39341.5|39449.8|39329.8|39462.6|39342.6|39448.5|39328.5|4
1739140200000|2025-02-09 22:30:00|39455.6|39335.6|39463|39343|39463|39343|39455.6|39335.6|3
1739140500000|2025-02-09 22:35:00|39461.1|39341.1|39454.9|39334.9|39461.1|39341.1|39454.9|39334.9|2
1739140800000|2025-02-09 22:40:00|39456.4|39336.4|39441.8|39321.8|39456.4|39336.4|39437.8|39317.8|4
1739141100000|2025-02-09 22:45:00|39447.2|39327.2|39479.5|39359.5|39480|39360|39447.2|39327.2|7
1739141400000|2025-02-09 22:50:00|39478.1|39358.1|39461.7|39341.7|39478.1|39358.1|39459.1|39339.1|26
1739141700000|2025-02-09 22:55:00|39461.9|39341.9|39474.8|39354.8|39474.8|39354.8|39460.7|39340.7|35
1739142000000|2025-02-09 23:00:00|39449.6|39329.6|39391|39271|39459.2|39339.2|39374.3|39254.3|151
1739142300000|2025-02-09 23:05:00|39390.7|39270.7|39397.6|39277.6|39400.5|39280.5|39378.9|39258.9|117
1739142600000|2025-02-09 23:10:00|39397.5|39277.5|39392.2|39272.2|39397.9|39277.9|39374.4|39254.4|111
1739142900000|2025-02-09 23:15:00|39378.3|39258.3|39375.3|39255.3|39393.8|39273.8|39375|39255|77
1739143200000|2025-02-09 23:20:00|39387.3|39267.3|39375.5|39255.5|39388.1|39268.1|39373.1|39253.1|73
1739143500000|2025-02-09 23:25:00|39386.7|39266.7|39389.4|39269.4|39390.6|39270.6|39375.1|39255.1|74
1739143800000|2025-02-09 23:30:00|39389.3|39269.3|39383.1|39263.1|39389.3|39269.3|39370.8|39250.8|78
1739144100000|2025-02-09 23:35:00|39373.5|39253.5|39382.2|39262.2|39382.8|39262.8|39370.1|39250.1|77
1739144400000|2025-02-09 23:40:00|39382.3|39262.3|39383.5|39263.5|39384.4|39264.4|39370.2|39250.2|65
1739144700000|2025-02-09 23:45:00|39383.3|39263.3|39373|39253|39383.7|39263.7|39370.9|39250.9|92
1739145000000|2025-02-09 23:50:00|39373.2|39253.2|39373.2|39253.2|39375.6|39255.6|39373|39253|89
1739145300000|2025-02-09 23:55:00|39373.1|39253.1|39376.1|39256.1|39376.1|39256.1|39368.4|39248.4|82
1739145600000|2025-02-10 00:00:00|39387.1|39267.1|39383.6|39263.6|39396.8|39276.8|39370.7|39250.7|160
1739145900000|2025-02-10 00:05:00|39387|39267|39384.4|39264.4|39387.9|39267.9|39380.3|39260.3|124
1739146200000|2025-02-10 00:10:00|39384.6|39264.6|39401|39281|39404.7|39284.7|39383.8|39263.8|121
1739146500000|2025-02-10 00:15:00|39401.1|39281.1|39390.4|39270.4|39401.8|39281.8|39382.2|39262.2|132
1739146800000|2025-02-10 00:20:00|39389.8|39269.8|39390.9|39270.9|39390.9|39270.9|39380.2|39260.2|120
1739147100000|2025-02-10 00:25:00|39390.8|39270.8|39390.1|39270.1|39393|39273|39385|39265|100
1739147400000|2025-02-10 00:30:00|39390|39270|39382.4|39262.4|39390.4|39270.4|39381.6|39261.6|110
1739147700000|2025-02-10 00:35:00|39382.3|39262.3|39387.5|39267.5|39393|39273|39380.5|39260.5|127
1739148000000|2025-02-10 00:40:00|39387.6|39267.6|39371.3|39251.3|39391.1|39271.1|39369.8|39249.8|136
1739148300000|2025-02-10 00:45:00|39375|39255|39388.4|39268.4|39393.6|39273.6|39375|39255|122
1739148600000|2025-02-10 00:50:00|39388.3|39268.3|39393.1|39273.1|39395.3|39275.3|39376.7|39256.7|143
1739148900000|2025-02-10 00:55:00|39387.4|39267.4|39391.6|39271.6|39404.3|39284.3|39386.3|39266.3|170
1739149200000|2025-02-10 01:00:00|39380.3|39260.3|39379|39259|39388.3|39268.3|39375.4|39255.4|143
1739149500000|2025-02-10 01:05:00|39379.6|39259.6|39377|39260.7|39392.1|39272.1|39369.9|39249.9|135
1739149800000|2025-02-10 01:10:00|39377.3|39260.6|39353.8|39278.1|39397.8|39303.7|39339.1|39260.6|173
1739150100000|2025-02-10 01:15:00|39354.8|39278.5|39328.2|39250.3|39361.2|39282.8|39322.5|39236.6|195
1739150400000|2025-02-10 01:20:00|39330.8|39250.8|39379|39285.6|39379|39294.3|39330.8|39250|159
1739150700000|2025-02-10 01:25:00|39378.8|39285.3|39411.1|39331.2|39411.7|39336.3|39373.2|39274.5|191
1739151000000|2025-02-10 01:30:00|39411.2|39331|39407.7|39322.7|39422.2|39341|39404.5|39317.4|199
1739151300000|2025-02-10 01:35:00|39407.1|39322.9|39407.5|39335.5|39414|39346.6|39400.4|39322.4|178
1739151600000|2025-02-10 01:40:00|39408.6|39329.6|39408|39348.9|39415.4|39359|39397.9|39329|262
1739151900000|2025-02-10 01:45:00|39408.4|39349.1|39407.8|39357.8|39414.4|39375.5|39389.2|39339.3|473
1739152200000|2025-02-10 01:50:00|39406.3|39348.8|39398.2|39348.1|39414.9|39376.3|39377.1|39336.6|401
1739152500000|2025-02-10 01:55:00|39398.5|39348|39384.6|39364.6|39406.3|39378.6|39380.5|39343.6|395
1739152800000|2025-02-10 02:00:00|39384.7|39364.7|39380.9|39360.9|39403.8|39374.6|39378.8|39342.1|376
1739153100000|2025-02-10 02:05:00|39381.1|39361.1|39392.2|39340.5|39417.4|39365.2|39373.4|39314.1|451
1739153400000|2025-02-10 02:10:00|39394.2|39340.8|39380|39360|39405.4|39367.4|39373.4|39340.4|339
1739153700000|2025-02-10 02:15:00|39394.3|39344.3|39383.6|39363.6|39406.2|39371.3|39374.4|39341|381
1739154000000|2025-02-10 02:20:00|39383.8|39363.8|39419.6|39326.6|39420.8|39365.5|39375.9|39326.6|350
1739154300000|2025-02-10 02:25:00|39421.4|39330.1|39399.9|39349.9|39421.8|39375|39382|39326.3|435
1739154600000|2025-02-10 02:30:00|39399.8|39349.8|39384.7|39364.7|39404.3|39373.1|39381.2|39345.2|486
1739154900000|2025-02-10 02:35:00|39386.8|39366.8|39401.3|39351.3|39406.8|39374|39382.6|39344.6|488
1739155200000|2025-02-10 02:40:00|39401.5|39351.5|39387.2|39367.2|39402.6|39369|39380.7|39343|570
1739155500000|2025-02-10 02:45:00|39386.7|39366.7|39384.8|39364.8|39410.1|39369.7|39379.6|39345.1|592
1739155800000|2025-02-10 02:50:00|39384.6|39364.6|39389.3|39369.3|39410.3|39373.5|39380.2|39347.2|430
1739156100000|2025-02-10 02:55:00|39392.3|39372.3|39393|39373|39408.6|39379.4|39386.8|39350.2|268
1739156400000|2025-02-10 03:00:00|39392.9|39372.9|39388|39368|39406.3|39373.3|39383.4|39348.9|214
1739156700000|2025-02-10 03:05:00|39388.1|39368.1|39400.4|39345.8|39405.9|39370.9|39377.1|39338.4|225
1739157000000|2025-02-10 03:10:00|39401|39344.9|39376.2|39356.2|39401.4|39365.7|39370.3|39335.6|288
1739157300000|2025-02-10 03:15:00|39376|39356|39382.1|39332.1|39399.3|39359.5|39362.6|39327.3|422
1739157600000|2025-02-10 03:20:00|39382.3|39332.3|39380.5|39330.5|39391.5|39347.2|39360.1|39323.7|281
1739157900000|2025-02-10 03:25:00|39380.6|39330.6|39379.2|39325.5|39385.7|39345.6|39358.6|39323.4|260
1739158200000|2025-02-10 03:30:00|39373.7|39325.4|39350.5|39330.5|39382.3|39344.1|39347.2|39308.9|269
1739158500000|2025-02-10 03:35:00|39350.7|39330.7|39376.4|39320.8|39384.8|39338|39348.8|39310.4|201
1739158800000|2025-02-10 03:40:00|39376|39321.2|39377.1|39327.1|39384.7|39345.8|39350.9|39314.3|255
1739159100000|2025-02-10 03:45:00|39378.4|39328.4|39380.3|39326.3|39384.1|39348.5|39349.3|39320.3|208
1739159400000|2025-02-10 03:50:00|39373.8|39326.2|39371|39321|39382.1|39344.6|39353|39319.9|155
1739159700000|2025-02-10 03:55:00|39371.1|39321.1|39370.8|39313.3|39379.5|39343.8|39349.2|39311.9|191
1739160000000|2025-02-10 04:00:00|39370.9|39313.4|39356.9|39306.9|39374.1|39323.1|39338.9|39300.1|214
1739160300000|2025-02-10 04:05:00|39356.7|39306.7|39340.1|39320.1|39369.9|39323.5|39335.8|39300|168
1739160600000|2025-02-10 04:10:00|39340.2|39320.2|39357.6|39307.6|39368.1|39326.9|39338.7|39306.8|172
1739160900000|2025-02-10 04:15:00|39358.4|39308.4|39336.8|39316.8|39361.7|39325.5|39336.8|39301.7|221
1739161200000|2025-02-10 04:20:00|39338.5|39318.5|39338|39318|39360.7|39322.4|39335.8|39300.8|195
1739161500000|2025-02-10 04:25:00|39337.9|39317.9|39338.5|39318.5|39359.2|39321.6|39331.1|39308.5|161
1739161800000|2025-02-10 04:30:00|39338.4|39318.4|39340.4|39320.4|39341.4|39321.4|39335.2|39315.2|225
1739162100000|2025-02-10 04:35:00|39340.5|39320.5|39335.1|39315.1|39344.3|39324.3|39335.1|39315.1|309
1739162400000|2025-02-10 04:40:00|39337.2|39317.2|39339.7|39319.7|39344.3|39324.3|39333.2|39313.2|255
1739162700000|2025-02-10 04:45:00|39339.8|39319.8|39344|39324|39345.1|39325.1|39338.8|39318.8|193
1739163000000|2025-02-10 04:50:00|39344.3|39324.3|39347.5|39327.5|39353.8|39333.8|39339.6|39319.6|296
1739163300000|2025-02-10 04:55:00|39347.3|39327.3|39350.3|39330.3|39355.4|39335.4|39339.4|39319.4|237
1739163600000|2025-02-10 05:00:00|39350.6|39330.6|39346.2|39326.2|39363.1|39332.4|39343.8|39305|301
1739163900000|2025-02-10 05:05:00|39346.3|39326.3|39338.7|39318.7|39348.7|39328.7|39334.9|39314.9|464
1739164200000|2025-02-10 05:10:00|39338.2|39318.2|39329.8|39309.8|39348.9|39321.7|39325.2|39294.2|328
1739164500000|2025-02-10 05:15:00|39330.2|39310.2|39328.3|39308.3|39336.9|39316.9|39323.4|39303.4|200
1739164800000|2025-02-10 05:20:00|39327.2|39307.2|39319.4|39299.4|39330|39310|39313.5|39293.5|319
1739165100000|2025-02-10 05:25:00|39324.4|39304.4|39315.8|39295.8|39325.9|39305.9|39310.1|39290.1|273
1739165400000|2025-02-10 05:30:00|39316.2|39296.2|39327.8|39277.8|39331.8|39301.6|39311.5|39276.7|313
1739165700000|2025-02-10 05:35:00|39329.6|39279.6|39323.9|39303.9|39330.5|39305.2|39312.7|39278.2|241
1739166000000|2025-02-10 05:40:00|39324.1|39304.1|39336.9|39286.9|39341.7|39307.2|39314.1|39286.9|287
1739166300000|2025-02-10 05:45:00|39336.8|39286.8|39353.5|39299.5|39353.9|39306|39320.1|39281.7|352
1739166600000|2025-02-10 05:50:00|39351.7|39299.6|39358.5|39308.5|39365.7|39325.3|39343.4|39291.5|339
1739166900000|2025-02-10 05:55:00|39360.3|39310.3|39351.1|39301.1|39365.3|39329.5|39337.5|39295.9|330
1739167200000|2025-02-10 06:00:00|39339.5|39319.5|39339.9|39319.9|39355.8|39324.4|39333.9|39299.9|535
1739167500000|2025-02-10 06:05:00|39337|39317|39340.5|39320.5|39365.9|39330.2|39335.1|39303|515
1739167800000|2025-02-10 06:10:00|39343.1|39323.1|39370.4|39320.4|39373.7|39335.3|39339.6|39305.7|593
1739168100000|2025-02-10 06:15:00|39370|39320|39343.3|39323.3|39370.7|39336.7|39339.4|39305.8|462
1739168400000|2025-02-10 06:20:00|39343.4|39323.4|39340.4|39320.4|39360|39328.7|39336.2|39304.5|291
1739168700000|2025-02-10 06:25:00|39342.2|39322.2|39347.1|39327.1|39366.3|39330|39336|39306.3|352
1739169000000|2025-02-10 06:30:00|39345.3|39325.3|39376.9|39316.7|39380.3|39325.3|39345.3|39299.1|239
1739169300000|2025-02-10 06:35:00|39373.6|39313.4|39372.4|39315.2|39380.4|39321.5|39360.1|39293.1|387
1739169600000|2025-02-10 06:40:00|39372.1|39315.5|39358.5|39298.5|39375.1|39318.6|39355.7|39291.4|444
1739169900000|2025-02-10 06:45:00|39361.5|39298.7|39318.3|39261.1|39366|39302.8|39317.7|39257.2|272
1739170200000|2025-02-10 06:50:00|39318.4|39261|39321.6|39264.1|39326.9|39283.9|39298.5|39254.6|171
1739170500000|2025-02-10 06:55:00|39320.3|39265.7|39292.4|39272.4|39326.4|39283|39291|39250.3|213
1739170800000|2025-02-10 07:00:00|39294.3|39274.3|39264.4|39244.4|39308|39276.2|39263.1|39243.1|205
1739171100000|2025-02-10 07:05:00|39264.3|39244.3|39252.8|39232.8|39264.5|39244.5|39250.2|39230.2|173
1739171400000|2025-02-10 07:10:00|39253.3|39233.3|39270.5|39250.5|39273.1|39253.1|39249.5|39229.5|157
1739171700000|2025-02-10 07:15:00|39269.7|39249.7|39306.3|39286.3|39314.2|39294.2|39269.4|39249.4|189
1739172000000|2025-02-10 07:20:00|39306.5|39286.5|39329.3|39309.3|39336.6|39316.6|39304.8|39284.8|192
1739172300000|2025-02-10 07:25:00|39330|39310|39343.2|39323.2|39347.7|39327.7|39327.5|39307.5|156
1739172600000|2025-02-10 07:30:00|39342.5|39322.5|39354.4|39334.4|39365.3|39345.3|39339|39319|184
1739172900000|2025-02-10 07:35:00|39353.8|39333.8|39340.4|39320.4|39357.3|39337.3|39332.3|39312.3|164
1739173200000|2025-02-10 07:40:00|39341|39321|39349.6|39329.6|39353.7|39333.7|39336|39316|164
1739173500000|2025-02-10 07:45:00|39348.9|39328.9|39336.2|39316.2|39351|39331|39334.3|39314.3|170
1739173800000|2025-02-10 07:50:00|39336.8|39316.8|39355|39335|39356.3|39336.3|39329.6|39309.6|205
1739174100000|2025-02-10 07:55:00|39355.1|39335.1|39347.9|39327.9|39358.6|39338.6|39336.4|39316.4|253
1739174400000|2025-02-10 08:00:00|39348.6|39328.6|39354.3|39334.3|39363.1|39343.1|39346|39326|213
1739174700000|2025-02-10 08:05:00|39354.1|39334.1|39338|39318|39355.4|39335.4|39337.1|39317.1|196
1739175000000|2025-02-10 08:10:00|39338.1|39318.1|39342.1|39322.1|39342.1|39322.1|39321.3|39301.3|194
1739175300000|2025-02-10 08:15:00|39342.9|39322.9|39354.8|39334.8|39368.5|39348.5|39342.9|39322.9|179
1739175600000|2025-02-10 08:20:00|39355.4|39335.4|39341.9|39321.9|39359|39339|39331|39311|199
1739175900000|2025-02-10 08:25:00|39342.8|39322.8|39323.5|39303.5|39356.6|39336.6|39311.1|39291.1|249
1739176200000|2025-02-10 08:30:00|39324.1|39304.1|39294.1|39274.1|39328.8|39308.8|39284.3|39264.3|294
1739176500000|2025-02-10 08:35:00|39294.3|39274.3|39292.3|39272.3|39308.5|39288.5|39291.9|39271.9|275
1739176800000|2025-02-10 08:40:00|39292.2|39272.2|39240.9|39220.9|39296.1|39276.1|39235.3|39215.3|319
1739177100000|2025-02-10 08:45:00|39241.5|39221.5|39253.4|39233.4|39266.2|39246.2|39230.9|39210.9|370
1739177400000|2025-02-10 08:50:00|39253.9|39233.9|39233.2|39213.2|39256.1|39236.1|39233|39213|212
1739177700000|2025-02-10 08:55:00|39233.3|39213.3|39220.2|39200.2|39233.3|39213.3|39218.7|39198.7|183
1739178000000|2025-02-10 09:00:00|39219.8|39199.8|39214.7|39194.7|39241.7|39221.7|39213.2|39193.2|252
1739178300000|2025-02-10 09:05:00|39214.9|39194.9|39210.9|39190.9|39220.7|39200.7|39208|39188|211
1739178600000|2025-02-10 09:10:00|39210.4|39190.4|39219.8|39199.8|39226.9|39206.9|39208|39188|209
1739178900000|2025-02-10 09:15:00|39219.7|39199.7|39237.4|39217.4|39241.7|39221.7|39219.7|39199.7|215
1739179200000|2025-02-10 09:20:00|39237.5|39217.5|39251.9|39231.9|39254.3|39234.3|39234.7|39214.7|221
1739179500000|2025-02-10 09:25:00|39251.4|39231.4|39226.2|39206.2|39252|39232|39212.9|39192.9|237
1739179800000|2025-02-10 09:30:00|39225.7|39205.7|39224.8|39204.8|39235.2|39215.2|39221.2|39201.2|194
1739180100000|2025-02-10 09:35:00|39225.3|39205.3|39212.4|39192.4|39233.6|39213.6|39212.3|39192.3|193
1739180400000|2025-02-10 09:40:00|39213.4|39193.4|39218.1|39198.1|39232.1|39212.1|39211.3|39191.3|193
1739180700000|2025-02-10 09:45:00|39217.9|39197.9|39219.7|39199.7|39232.8|39212.8|39212.1|39192.1|204
1739181000000|2025-02-10 09:50:00|39220.3|39200.3|39228.4|39208.4|39229.2|39209.2|39219.7|39199.7|170
1739181300000|2025-02-10 09:55:00|39227.8|39207.8|39242.7|39222.7|39254.3|39234.3|39227.8|39207.8|231
1739181600000|2025-02-10 10:00:00|39244.2|39224.2|39235.1|39215.1|39262.3|39242.3|39233|39213|237
1739181900000|2025-02-10 10:05:00|39235.4|39215.4|39237.1|39217.1|39240.3|39220.3|39231.1|39211.1|158
1739182200000|2025-02-10 10:10:00|39237.2|39217.2|39233.1|39213.1|39248.6|39228.6|39229.9|39209.9|151
1739182500000|2025-02-10 10:15:00|39233.6|39213.6|39227.4|39207.4|39236.3|39216.3|39226.9|39206.9|152
1739182800000|2025-02-10 10:20:00|39227.9|39207.9|39230.2|39210.2|39234.1|39214.1|39225.2|39205.2|153
1739183100000|2025-02-10 10:25:00|39229.7|39209.7|39226|39206|39242.8|39222.8|39218.4|39198.4|195
1739183400000|2025-02-10 10:30:00|39225.3|39205.3|39207.7|39187.7|39225.3|39205.3|39203.4|39183.4|165
1739183700000|2025-02-10 10:35:00|39208.1|39188.1|39191.6|39171.6|39208.1|39188.1|39187.7|39167.7|175
1739184000000|2025-02-10 10:40:00|39192.2|39172.2|39182.6|39162.6|39194.2|39174.2|39182.6|39162.6|175
1739184300000|2025-02-10 10:45:00|39182.5|39162.5|39191.2|39171.2|39193.2|39173.2|39175.9|39155.9|145
1739184600000|2025-02-10 10:50:00|39191.3|39171.3|39186.1|39166.1|39209.7|39189.7|39179.7|39159.7|177
1739184900000|2025-02-10 10:55:00|39186.8|39166.8|39205.6|39185.6|39207.3|39187.3|39184.2|39164.2|180
1739185200000|2025-02-10 11:00:00|39205.5|39185.5|39183|39163|39209|39189|39182.5|39162.5|251
1739185500000|2025-02-10 11:05:00|39182.9|39162.9|39176.7|39156.7|39185.2|39165.2|39176.1|39156.1|189
1739185800000|2025-02-10 11:10:00|39176.6|39156.6|39175.9|39155.9|39177.6|39157.6|39163.8|39143.8|163
1739186100000|2025-02-10 11:15:00|39175.2|39155.2|39185.5|39165.5|39188.6|39168.6|39171.7|39151.7|146
1739186400000|2025-02-10 11:20:00|39185.6|39165.6|39182.9|39162.9|39200.8|39180.8|39182.9|39162.9|171
1739186700000|2025-02-10 11:25:00|39183.1|39163.1|39158.1|39138.1|39185.1|39165.1|39154.8|39134.8|175
1739187000000|2025-02-10 11:30:00|39158|39138|39161.3|39141.3|39169.3|39149.3|39154.7|39134.7|176
1739187300000|2025-02-10 11:35:00|39161.2|39141.2|39165.9|39145.9|39166.7|39146.7|39155.4|39135.4|173
1739187600000|2025-02-10 11:40:00|39166|39146|39171.2|39151.2|39172.9|39152.9|39162.1|39142.1|123
1739187900000|2025-02-10 11:45:00|39171.3|39151.3|39195.8|39175.8|39201.7|39181.7|39171.3|39151.3|206
1739188200000|2025-02-10 11:50:00|39195.6|39175.6|39216.6|39196.6|39217.1|39197.1|39195|39175|154
1739188500000|2025-02-10 11:55:00|39216.5|39196.5|39223.1|39203.1|39228.2|39208.2|39200.7|39180.7|215
1739188800000|2025-02-10 12:00:00|39223.7|39203.7|39220.3|39200.3|39226.6|39206.6|39205.4|39185.4|198
1739189100000|2025-02-10 12:05:00|39220.4|39200.4|39230.8|39210.8|39247.3|39227.3|39219.4|39199.4|218
1739189400000|2025-02-10 12:10:00|39231.3|39211.3|39244.2|39224.2|39251.6|39231.6|39227.5|39207.5|235
1739189700000|2025-02-10 12:15:00|39244.4|39224.4|39230.5|39210.5|39244.5|39224.5|39221.3|39201.3|208
1739190000000|2025-02-10 12:20:00|39231.2|39211.2|39216.2|39196.2|39231.2|39211.2|39213.1|39193.1|191
1739190300000|2025-02-10 12:25:00|39215.9|39195.9|39224.5|39204.5|39225.6|39205.6|39211|39191|144
1739190600000|2025-02-10 12:30:00|39224.6|39204.6|39208.8|39188.8|39224.6|39204.6|39203.1|39183.1|179
1739190900000|2025-02-10 12:35:00|39208.7|39188.7|39211.6|39191.6|39211.6|39191.6|39200.3|39180.3|136
1739191200000|2025-02-10 12:40:00|39211.5|39191.5|39179.3|39159.3|39212.8|39192.8|39177.1|39157.1|196
1739191500000|2025-02-10 12:45:00|39179.8|39159.8|39168.6|39148.6|39180.1|39160.1|39165.1|39145.1|170
1739191800000|2025-02-10 12:50:00|39168.1|39148.1|39178.2|39158.2|39179.4|39159.4|39165.5|39145.5|201
1739192100000|2025-02-10 12:55:00|39178.1|39158.1|39188.5|39168.5|39198.8|39178.8|39178.1|39158.1|319
1739192400000|2025-02-10 13:00:00|39188|39168|39165.4|39145.4|39188|39168|39165|39145|215
1739192700000|2025-02-10 13:05:00|39165.5|39145.5|39145.6|39125.6|39165.9|39145.9|39137.9|39117.9|214
1739193000000|2025-02-10 13:10:00|39145.7|39125.7|39118.9|39098.9|39146.5|39126.5|39098.7|39078.7|287
1739193300000|2025-02-10 13:15:00|39117.9|39097.9|39124.5|39104.5|39136.3|39116.3|39112.1|39092.1|179
1739193600000|2025-02-10 13:20:00|39124.6|39104.6|39143.3|39123.3|39151.8|39131.8|39119.2|39099.2|196
1739193900000|2025-02-10 13:25:00|39143.6|39123.6|39121.8|39101.8|39151|39131|39120.7|39100.7|169
1739194200000|2025-02-10 13:30:00|39121.6|39101.6|39085.9|39065.9|39121.6|39101.6|39085.4|39065.4|190
1739194500000|2025-02-10 13:35:00|39086.9|39066.9|39112.4|39092.4|39119|39099|39086.9|39066.9|164
1739194800000|2025-02-10 13:40:00|39112.5|39092.5|39108.8|39088.8|39117.6|39097.6|39108.8|39088.8|129
1739195100000|2025-02-10 13:45:00|39108.7|39088.7|39128.5|39108.5|39142.3|39122.3|39108|39088|213
1739195400000|2025-02-10 13:50:00|39127.7|39107.7|39109.8|39089.8|39132.1|39112.1|39106.1|39086.1|184
1739195700000|2025-02-10 13:55:00|39109.7|39089.7|39135.7|39115.7|39157.8|39127.8|39103.3|39083.3|252
1739196000000|2025-02-10 14:00:00|39137.2|39117.2|39148.7|39128.7|39150.9|39130.9|39129.6|39109.6|347
1739196300000|2025-02-10 14:05:00|39147.4|39127.4|39180.9|39160.9|39183.2|39163.2|39147.4|39127.4|278
1739196600000|2025-02-10 14:10:00|39181.7|39161.7|39190|39170|39190.5|39170.5|39176.5|39156.5|186
1739196900000|2025-02-10 14:15:00|39189.9|39169.9|39208.4|39188.4|39211.2|39191.2|39189.7|39169.7|184
1739197200000|2025-02-10 14:20:00|39208.3|39188.3|39230.6|39210.6|39234.7|39214.7|39207.4|39187.4|192
1739197500000|2025-02-10 14:25:00|39230.8|39210.8|39233.5|39213.5|39240.4|39220.4|39222.5|39202.5|244
1739197800000|2025-02-10 14:30:00|39233.4|39213.4|39223.2|39203.2|39238.3|39218.3|39210.8|39190.8|406
1739198100000|2025-02-10 14:35:00|39223.1|39203.1|39214.5|39194.5|39225.4|39205.4|39208.6|39188.6|298
1739198400000|2025-02-10 14:40:00|39214.3|39194.3|39217.9|39197.9|39224.3|39204.3|39211.8|39191.8|308
1739198700000|2025-02-10 14:45:00|39217.4|39197.4|39217.7|39197.7|39221.6|39201.6|39202.8|39182.8|281
1739199000000|2025-02-10 14:50:00|39217.2|39197.2|39212.4|39192.4|39217.2|39197.2|39205.2|39185.2|263
1739199300000|2025-02-10 14:55:00|39212.5|39192.5|39210.1|39190.1|39221.2|39201.2|39207.8|39187.8|309
1739199600000|2025-02-10 15:00:00|39209.7|39189.7|39197.2|39177.2|39235.2|39215.2|39191|39171|365
1739199900000|2025-02-10 15:05:00|39196.8|39176.8|39198.2|39178.2|39200.8|39180.8|39188.2|39168.2|226
1739200200000|2025-02-10 15:10:00|39198.6|39178.6|39192.4|39172.4|39198.8|39178.8|39182.9|39162.9|264
1739200500000|2025-02-10 15:15:00|39192.3|39172.3|39221.3|39201.3|39221.5|39201.5|39191.7|39171.7|300
1739200800000|2025-02-10 15:20:00|39220.9|39200.9|39208.2|39188.2|39222.6|39202.6|39204.6|39184.6|296
1739201100000|2025-02-10 15:25:00|39208.1|39188.1|39196.8|39176.8|39209.7|39189.7|39192|39172|256
1739201400000|2025-02-10 15:30:00|39196.4|39176.4|39189.2|39169.2|39196.4|39176.4|39184|39164|262
1739201700000|2025-02-10 15:35:00|39188.8|39168.8|39182.4|39162.4|39195.1|39175.1|39182.4|39162.4|233
1739202000000|2025-02-10 15:40:00|39182.2|39162.2|39196.4|39176.4|39197.8|39177.8|39181.2|39161.2|229
1739202300000|2025-02-10 15:45:00|39196.6|39176.6|39214.7|39194.7|39216.2|39196.2|39193.7|39173.7|264
1739202600000|2025-02-10 15:50:00|39214.6|39194.6|39210.5|39190.5|39223.5|39203.5|39210.5|39190.5|337
1739202900000|2025-02-10 15:55:00|39211.3|39191.3|39225.1|39205.1|39236.6|39216.6|39211.1|39191.1|401
1739203200000|2025-02-10 16:00:00|39222.4|39202.4|39224.8|39204.8|39229.1|39209.1|39208.9|39188.9|342
1739203500000|2025-02-10 16:05:00|39225.3|39205.3|39225.3|39205.3|39245.9|39225.9|39221.4|39201.4|290
1739203800000|2025-02-10 16:10:00|39225|39205|39242.9|39222.9|39245.8|39225.8|39225|39205|248
1739204100000|2025-02-10 16:15:00|39242.3|39222.3|39249.4|39229.4|39251.6|39231.6|39235.5|39215.5|276
1739204400000|2025-02-10 16:20:00|39246.1|39226.1|39238.8|39218.8|39246.4|39226.4|39220|39200|365
1739204700000|2025-02-10 16:25:00|39238.9|39218.9|39222.5|39202.5|39240.3|39220.3|39217.5|39197.5|277
1739205000000|2025-02-10 16:30:00|39222.6|39202.6|39244.1|39224.1|39244.1|39224.1|39217.5|39197.5|247
1739205300000|2025-02-10 16:35:00|39243.5|39223.5|39239.6|39219.6|39244|39224|39222.4|39202.4|401
1739205600000|2025-02-10 16:40:00|39240|39220|39243.9|39223.9|39245.8|39225.8|39231.9|39211.9|315
1739205900000|2025-02-10 16:45:00|39243.8|39223.8|39266.9|39246.9|39278.4|39258.4|39241.6|39221.6|302
1739206200000|2025-02-10 16:50:00|39267|39247|39295.7|39275.7|39355.3|39298.6|39265.3|39245.3|440
1739206500000|2025-02-10 16:55:00|39295.6|39275.6|39279.1|39259.1|39320.1|39275.9|39278.3|39222.3|267
1739206800000|2025-02-10 17:00:00|39279.8|39259.8|39265.4|39245.4|39279.8|39259.8|39257.6|39237.6|526
1739207100000|2025-02-10 17:05:00|39265.1|39245.1|39244.8|39224.8|39265.2|39245.2|39241.9|39221.9|516
1739207400000|2025-02-10 17:10:00|39245.3|39225.3|39259.4|39239.4|39264.8|39244.8|39243.9|39223.9|602
1739207700000|2025-02-10 17:15:00|39260.2|39240.2|39259.9|39239.9|39264.6|39244.6|39253.9|39233.9|403
1739208000000|2025-02-10 17:20:00|39260|39240|39247.4|39227.4|39262.9|39242.9|39246|39226|412
1739208300000|2025-02-10 17:25:00|39247|39227|39259.4|39239.4|39262.4|39242.4|39246.6|39226.6|411
1739208600000|2025-02-10 17:30:00|39258.5|39238.5|39259.2|39239.2|39263.2|39243.2|39252.4|39232.4|306
1739208900000|2025-02-10 17:35:00|39259.7|39239.7|39259.4|39239.4|39265.6|39245.6|39258.2|39238.2|277
1739209200000|2025-02-10 17:40:00|39258.9|39238.9|39266.1|39246.1|39266.9|39246.9|39255.4|39235.4|843
1739209500000|2025-02-10 17:45:00|39265.7|39245.7|39273.3|39253.3|39278.9|39258.9|39261.4|39241.4|661
1739209800000|2025-02-10 17:50:00|39272.7|39252.7|39259.6|39239.6|39272.7|39252.7|39258.1|39238.1|735
1739210100000|2025-02-10 17:55:00|39259.9|39239.9|39248.1|39198.1|39261.5|39241.5|39240.9|39195.9|539
1739210400000|2025-02-10 18:00:00|39248|39198|39251.6|39201.6|39271.2|39207.4|39243.4|39179.4|229
1739210700000|2025-02-10 18:05:00|39251.4|39201.4|39223.1|39203.1|39257.7|39213.8|39220|39184.5|344
1739211000000|2025-02-10 18:10:00|39222|39202|39226.6|39206.6|39228.9|39208.9|39217.1|39197.1|771
1739211300000|2025-02-10 18:15:00|39226.8|39206.8|39229.2|39209.2|39242.7|39217.5|39219.5|39190.1|895
1739211600000|2025-02-10 18:20:00|39230.1|39210.1|39232.1|39212.1|39242.6|39222.6|39224.5|39204.5|937
1739211900000|2025-02-10 18:25:00|39234.1|39214.1|39239.1|39219.1|39252|39232|39231.9|39211.9|788
1739212200000|2025-02-10 18:30:00|39240.4|39220.4|39248.6|39228.6|39252.2|39232.2|39238.3|39218.3|676
1739212500000|2025-02-10 18:35:00|39249.1|39229.1|39259.5|39239.5|39262.3|39242.3|39247.2|39227.2|469
1739212800000|2025-02-10 18:40:00|39260.1|39240.1|39268.2|39248.2|39269|39249|39258.6|39238.6|722
1739213100000|2025-02-10 18:45:00|39267.7|39247.7|39251.5|39231.5|39268.2|39248.2|39251.2|39231.2|832
1739213400000|2025-02-10 18:50:00|39247.4|39227.4|39272.5|39252.5|39272.9|39252.9|39247.4|39227.4|695
1739213700000|2025-02-10 18:55:00|39273.3|39253.3|39271|39251|39273.9|39253.9|39259.6|39239.6|591
1739214000000|2025-02-10 19:00:00|39271.2|39251.2|39274.6|39254.6|39278.9|39258.9|39268.2|39248.2|577
1739214300000|2025-02-10 19:05:00|39274|39254|39261.3|39241.3|39274.7|39254.7|39258.9|39238.9|575
1739214600000|2025-02-10 19:10:00|39261.5|39241.5|39260.1|39240.1|39261.5|39241.5|39251.5|39231.5|511
1739214900000|2025-02-10 19:15:00|39260.6|39240.6|39265.8|39245.8|39268.8|39248.8|39258.7|39238.7|526
1739215200000|2025-02-10 19:20:00|39266.1|39246.1|39278.2|39258.2|39279.5|39259.5|39264.4|39244.4|470
1739215500000|2025-02-10 19:25:00|39277.3|39257.3|39274.2|39254.2|39281.9|39261.9|39271.3|39251.3|534
1739215800000|2025-02-10 19:30:00|39273.7|39253.7|39272.7|39252.7|39277.2|39257.2|39268.2|39248.2|573
1739216100000|2025-02-10 19:35:00|39272|39252|39263.9|39243.9|39274.6|39254.6|39262.8|39242.8|644
1739216400000|2025-02-10 19:40:00|39264.4|39244.4|39267|39247|39268.7|39248.7|39262|39242|622
1739216700000|2025-02-10 19:45:00|39266.5|39246.5|39275.5|39255.5|39275.8|39255.8|39265.3|39245.3|554
1739217000000|2025-02-10 19:50:00|39276|39256|39264.6|39244.6|39276.7|39256.7|39261.6|39241.6|680
1739217300000|2025-02-10 19:55:00|39264.1|39244.1|39262.4|39242.4|39271.4|39251.4|39260.7|39240.7|593
1739217600000|2025-02-10 20:00:00|39262.9|39242.9|39268|39248|39272.6|39252.6|39256.2|39236.2|174
1739217900000|2025-02-10 20:05:00|39268.2|39248.2|39264.2|39244.2|39270.6|39250.6|39261.8|39241.8|96
1739218200000|2025-02-10 20:10:00|39263.7|39243.7|39268.5|39248.5|39274|39254|39263.5|39243.5|206
1739218500000|2025-02-10 20:15:00|39268.3|39248.3|39273.2|39253.2|39277.5|39257.5|39267.9|39247.9|145
1739218800000|2025-02-10 20:20:00|39272.7|39252.7|39273.5|39253.5|39277.4|39257.4|39270.7|39250.7|142
1739219100000|2025-02-10 20:25:00|39273.4|39253.4|39275.7|39255.7|39276.4|39256.4|39269.1|39249.1|113
1739219400000|2025-02-10 20:30:00|39275.5|39255.5|39274.1|39254.1|39276.2|39256.2|39269.7|39249.7|135
1739219700000|2025-02-10 20:35:00|39273|39253|39276.9|39256.9|39279.7|39259.7|39270.9|39250.9|190
1739220000000|2025-02-10 20:40:00|39277.1|39257.1|39271.5|39251.5|39280.1|39260.1|39271.5|39251.5|199
1739220300000|2025-02-10 20:45:00|39271.8|39251.8|39259.2|39239.2|39282.8|39256.3|39253.3|39201.4|871
1739220600000|2025-02-10 20:50:00|39259.8|39239.8|39257.5|39237.5|39267.2|39247.2|39251.9|39216.9|1119
1739220900000|2025-02-10 20:55:00|39259|39239|39254.9|39234.9|39270.4|39245.7|39246.5|39213.4|904
1739221200000|2025-02-10 21:00:00|39263.4|39243.4|39265.7|39245.7|39276.3|39248.7|39252|39217.4|598
1739221500000|2025-02-10 21:05:00|39263.1|39243.1|39267|39247|39279.7|39251.1|39257.2|39226.2|684
1739221800000|2025-02-10 21:10:00|39267.2|39247.2|39282.8|39232.8|39284.4|39251|39259.3|39218.2|853
1739222100000|2025-02-10 21:15:00|39283.2|39233.2|39268.3|39248.3|39283.2|39255|39263.5|39227.4|288
1739222400000|2025-02-10 21:20:00|39268.4|39248.4|39272.4|39252.4|39276.3|39256.3|39262.5|39242.5|268
1739222700000|2025-02-10 21:25:00|39272.6|39252.6|39274.7|39254.7|39278.8|39258.8|39263.7|39243.7|172
1739223000000|2025-02-10 21:30:00|39274.6|39254.6|39275.2|39255.2|39276.8|39256.8|39264.9|39244.9|105
1739223300000|2025-02-10 21:35:00|39275.1|39255.1|39270.5|39250.5|39277.7|39257.7|39267.7|39247.7|371
1739223600000|2025-02-10 21:40:00|39270.4|39250.4|39266.9|39246.9|39274.4|39254.4|39264.4|39244.4|188
1739223900000|2025-02-10 21:45:00|39266.8|39246.8|39296.7|39229.9|39300.8|39253.1|39259.8|39222.2|257
1739224200000|2025-02-10 21:50:00|39297.6|39233.2|39297.6|39230.6|39304.7|39247.3|39289.5|39223.6|452
1739224500000|2025-02-10 21:55:00|39297.9|39230.3|39318.5|39200.2|39328.5|39238.5|39292.7|39200.2|270
1739224800000|2025-02-10 22:00:00|39319.3|39199.3|39304.5|39184.5|39319.3|39199.3|39304.5|39184.5|4
1739225100000|2025-02-10 22:05:00|39308.1|39188.1|39307.3|39187.3|39308.5|39188.5|39306.6|39186.6|19
1739225400000|2025-02-10 22:10:00|39306.3|39186.3|39309|39189|39309|39189|39305|39185|59
1739225700000|2025-02-10 22:15:00|39308|39188|39308.7|39188.7|39310.8|39190.8|39306|39186|40
1739226000000|2025-02-10 22:20:00|39309|39189|39315.2|39195.2|39316.4|39196.4|39307.5|39187.5|54
1739226300000|2025-02-10 22:25:00|39314.7|39194.7|39312.8|39192.8|39314.7|39194.7|39311.1|39191.1|36
1739226600000|2025-02-10 22:30:00|39312.6|39192.6|39300.9|39180.9|39314.5|39194.5|39300.7|39180.7|41
1739226900000|2025-02-10 22:35:00|39302.2|39182.2|39314.4|39194.4|39314.4|39194.4|39300.4|39180.4|85
1739227200000|2025-02-10 22:40:00|39314.8|39194.8|39315.3|39195.3|39320.5|39200.5|39312|39192|117
1739227500000|2025-02-10 22:45:00|39315|39195|39323.5|39203.5|39329.4|39209.4|39313.1|39193.1|137
1739227800000|2025-02-10 22:50:00|39322.5|39202.5|39327.4|39207.4|39328.6|39208.6|39321|39201|57
1739228100000|2025-02-10 22:55:00|39327.2|39207.2|39320.9|39200.9|39333.5|39213.5|39320.9|39200.9|60
1739228400000|2025-02-10 23:00:00|39321.1|39201.1|39320.6|39200.6|39321.8|39201.8|39317.4|39197.4|73
1739228700000|2025-02-10 23:05:00|39320.8|39200.8|39320.5|39200.5|39323.7|39203.7|39311.3|39191.3|51
1739229000000|2025-02-10 23:10:00|39319.6|39199.6|39329.8|39209.8|39330.8|39210.8|39310.8|39190.8|96
1739229300000|2025-02-10 23:15:00|39333.6|39213.6|39338.7|39218.7|39343.8|39223.8|39333.5|39213.5|78
1739229600000|2025-02-10 23:20:00|39339.2|39219.2|39334.1|39214.1|39344.9|39224.9|39329.6|39209.6|122
1739229900000|2025-02-10 23:25:00|39334.4|39214.4|39339.1|39219.1|39343|39223|39334.2|39214.2|127
1739230200000|2025-02-10 23:30:00|39339.3|39219.3|39338.8|39218.8|39345|39225|39334.9|39214.9|106
1739230500000|2025-02-10 23:35:00|39338.7|39218.7|39336|39216|39344.1|39224.1|39335.7|39215.7|108
1739230800000|2025-02-10 23:40:00|39336.1|39216.1|39337.8|39217.8|39340.8|39220.8|39335.5|39215.5|81
1739231100000|2025-02-10 23:45:00|39337.2|39217.2|39338.6|39218.6|39338.6|39218.6|39333.9|39213.9|107
1739231400000|2025-02-10 23:50:00|39335.7|39215.7|39335.5|39215.5|39342.1|39222.1|39335.5|39215.5|77
1739231700000|2025-02-10 23:55:00|39335.6|39215.6|39338.3|39218.3|39341.5|39221.5|39333.8|39213.8|62
1739232000000|2025-02-11 00:00:00|39338.6|39218.6|39359.2|39239.2|39359.2|39239.2|39338.4|39218.4|102
1739232300000|2025-02-11 00:05:00|39352.9|39232.9|39351.1|39231.1|39360.4|39240.4|39350.8|39230.8|79
1739232600000|2025-02-11 00:10:00|39351.3|39231.3|39367.9|39247.9|39367.9|39247.9|39350.6|39230.6|101
1739232900000|2025-02-11 00:15:00|39367.6|39247.6|39367.1|39247.1|39371.3|39251.3|39367.1|39247.1|72
1739233200000|2025-02-11 00:20:00|39367.5|39247.5|39362|39242|39369.4|39249.4|39355.8|39235.8|74
1739233500000|2025-02-11 00:25:00|39356.7|39236.7|39336.2|39216.2|39390.7|39270.7|39322.5|39202.5|97
1739233800000|2025-02-11 00:30:00|39336.4|39216.4|39342.5|39222.5|39344.1|39224.1|39331.8|39211.8|76
1739234100000|2025-02-11 00:35:00|39337.7|39217.7|39333.5|39213.5|39343.9|39223.9|39328.5|39208.5|96
1739234400000|2025-02-11 00:40:00|39333.6|39213.6|39337|39217|39337|39223|39327.9|39209.3|76
1739234700000|2025-02-11 00:45:00|39331.1|39211.1|39334.1|39214.1|39343.6|39239.3|39328.5|39208.5|79
1739235000000|2025-02-11 00:50:00|39339.4|39219.4|39339.8|39219.8|39340.5|39220.5|39332.9|39212.9|53
1739235300000|2025-02-11 00:55:00|39332.6|39212.6|39333.8|39213.8|39341.8|39225.3|39332.1|39212.1|79
1739235600000|2025-02-11 01:00:00|39334.7|39214.7|39282.4|39262.4|39334.7|39267.3|39281.8|39209.1|182
1739235900000|2025-02-11 01:05:00|39299.8|39249.8|39283.6|39263.6|39303.8|39266.7|39280.9|39245|106
1739236200000|2025-02-11 01:10:00|39285|39265|39306.6|39256.6|39310.7|39269.4|39283|39247.7|146
1739236500000|2025-02-11 01:15:00|39306.5|39256.5|39295|39275|39312.2|39277.3|39289.4|39255.3|136
1739236800000|2025-02-11 01:20:00|39294.9|39274.9|39314.3|39260|39335.9|39277.4|39288.2|39245.7|221
1739237100000|2025-02-11 01:25:00|39314.7|39260.3|39309.2|39259.2|39316.6|39280|39294.2|39250.4|135
1739237400000|2025-02-11 01:30:00|39309.4|39259.4|39311.8|39261.8|39322.7|39280.6|39292.3|39255.9|214
1739237700000|2025-02-11 01:35:00|39313.9|39263.6|39288.7|39268.7|39321.8|39275.5|39288.7|39248.9|316
1739238000000|2025-02-11 01:40:00|39288.6|39268.6|39287.7|39267.7|39310.6|39272.9|39285.2|39248.7|207
1739238300000|2025-02-11 01:45:00|39287.6|39267.6|39304.5|39254.5|39309.5|39271.5|39284.8|39249.9|118
1739238600000|2025-02-11 01:50:00|39304.1|39254.1|39312.8|39253|39319.5|39276.5|39286.8|39243.7|144
1739238900000|2025-02-11 01:55:00|39312.6|39253.2|39310.3|39251.4|39314.9|39272.3|39290|39245.8|126
1739239200000|2025-02-11 02:00:00|39310|39251.7|39303|39253|39312.8|39269.6|39286.9|39247|119
1739239500000|2025-02-11 02:05:00|39288.5|39268.5|39314.8|39256.9|39319.3|39277.5|39287.6|39243.4|164
1739239800000|2025-02-11 02:10:00|39314.6|39257.1|39316.3|39259.5|39322.3|39277.9|39289.9|39251.7|147
1739240100000|2025-02-11 02:15:00|39316.4|39259.6|39305.7|39285.7|39323|39285.7|39298.4|39258.2|131
1739240400000|2025-02-11 02:20:00|39319.7|39267.7|39313.2|39263.2|39321.5|39284.1|39295.2|39259.5|134
1739240700000|2025-02-11 02:25:00|39313.8|39263.8|39300|39280|39317.1|39283.7|39296.2|39259.1|140
1739241000000|2025-02-11 02:30:00|39299.9|39279.9|39328.2|39277.9|39330.5|39287.8|39299.9|39262.6|169
1739241300000|2025-02-11 02:35:00|39329.1|39279.1|39328.6|39278.6|39333.6|39296.5|39308.4|39263.9|381
1739241600000|2025-02-11 02:40:00|39329.4|39279.4|39319.8|39269.8|39336.2|39291.9|39308.5|39267|277
1739241900000|2025-02-11 02:45:00|39319.7|39269.7|39317.4|39297.4|39327.4|39299.4|39312.8|39261.3|261
1739242200000|2025-02-11 02:50:00|39317.3|39297.3|39318.7|39298.7|39332.6|39299|39310.1|39278.5|187
1739242500000|2025-02-11 02:55:00|39314.4|39294.4|39317.4|39297.4|39322|39302|39314.4|39294.4|239
1739242800000|2025-02-11 03:00:00|39318.6|39298.6|39316.3|39296.3|39321.7|39301.7|39313|39293|192
1739243100000|2025-02-11 03:05:00|39316.5|39296.5|39318.1|39298.1|39320.2|39300.2|39312|39292|168
1739243400000|2025-02-11 03:10:00|39318.3|39298.3|39317.6|39297.6|39320.3|39300.3|39314.6|39294.6|173
1739243700000|2025-02-11 03:15:00|39317.7|39297.7|39309.3|39289.3|39319.9|39299.9|39306.3|39286.3|155
1739244000000|2025-02-11 03:20:00|39308.7|39288.7|39311.2|39291.2|39314.5|39294.5|39304.7|39284.7|142
1739244300000|2025-02-11 03:25:00|39310.1|39290.1|39309.5|39289.5|39313.8|39293.8|39305.5|39285.5|107
1739244600000|2025-02-11 03:30:00|39309.6|39289.6|39301.8|39281.8|39321.9|39295.2|39301.3|39271.9|160
1739244900000|2025-02-11 03:35:00|39301.9|39281.9|39294.4|39274.4|39301.9|39281.9|39294.4|39274.4|99
1739245200000|2025-02-11 03:40:00|39294.3|39274.3|39293.9|39273.9|39298|39278|39293.3|39273.3|77
1739245500000|2025-02-11 03:45:00|39292.4|39272.4|39293.3|39273.3|39311.2|39280.2|39292.2|39250.3|141
1739245800000|2025-02-11 03:50:00|39292.8|39272.8|39296.8|39276.8|39302.6|39282.6|39291.6|39271.6|166
1739246100000|2025-02-11 03:55:00|39296.9|39276.9|39299.8|39279.8|39300.5|39280.5|39294.3|39274.3|122
1739246400000|2025-02-11 04:00:00|39299.7|39279.7|39295.1|39275.1|39300.7|39280.7|39293.9|39273.9|115
1739246700000|2025-02-11 04:05:00|39295.2|39275.2|39302.3|39282.3|39320.3|39282.5|39292.7|39260.6|102
1739247000000|2025-02-11 04:10:00|39302.4|39282.4|39317.4|39267.4|39322.1|39283.1|39301.9|39261.1|92
1739247300000|2025-02-11 04:15:00|39317.3|39267.3|39314.9|39261.1|39321.1|39281.6|39295.3|39254.1|118
1739247600000|2025-02-11 04:20:00|39314.8|39257.2|39315.7|39262.6|39320.4|39283.7|39297.2|39257.2|102
1739247900000|2025-02-11 04:25:00|39312.5|39259.5|39310.2|39260.2|39321.2|39281.9|39295.7|39258.5|107
1739248200000|2025-02-11 04:30:00|39310.8|39260.8|39313.8|39263.7|39315.3|39280|39297.1|39260.6|81
1739248500000|2025-02-11 04:35:00|39313.7|39263.6|39300|39280|39315.7|39282.9|39295.6|39261.9|101
1739248800000|2025-02-11 04:40:00|39299.9|39279.9|39294.1|39274.1|39300.1|39280.1|39291.2|39271.2|82
1739249100000|2025-02-11 04:45:00|39294.7|39274.7|39291.7|39271.7|39298.4|39278.4|39289.4|39269.4|88
1739249400000|2025-02-11 04:50:00|39291.6|39271.6|39289.6|39269.6|39296|39276|39288.4|39268.4|107
1739249700000|2025-02-11 04:55:00|39288.5|39268.5|39287.3|39267.3|39292.7|39272.7|39283.6|39263.6|262
1739250000000|2025-02-11 05:00:00|39287.8|39267.8|39285.3|39265.3|39306.7|39271.4|39284.6|39250.2|131
1739250300000|2025-02-11 05:05:00|39285.4|39265.4|39282.5|39262.5|39306.4|39267.7|39278.9|39248.3|105
1739250600000|2025-02-11 05:10:00|39282.6|39262.6|39284|39264|39302.4|39265.6|39281|39244.8|77
1739250900000|2025-02-11 05:15:00|39284.1|39264.1|39280.6|39260.6|39285.2|39265.2|39277.3|39257.3|78
1739251200000|2025-02-11 05:20:00|39280.3|39260.3|39289.8|39269.8|39304.7|39272|39280|39252|93
1739251500000|2025-02-11 05:25:00|39289.7|39269.7|39289.5|39269.5|39289.8|39269.8|39288|39268|62
1739251800000|2025-02-11 05:30:00|39288.9|39268.9|39303.9|39252.1|39308.2|39270.8|39285.8|39248.8|68
1739252100000|2025-02-11 05:35:00|39303|39252.2|39287|39267|39308.1|39273.7|39286.9|39252.2|80
1739252400000|2025-02-11 05:40:00|39287.1|39267.1|39288.7|39268.7|39290.4|39270.4|39283.6|39263.6|101
1739252700000|2025-02-11 05:45:00|39289.2|39269.2|39303.5|39253.5|39306.4|39271.4|39284.4|39251.8|140
1739253000000|2025-02-11 05:50:00|39302.5|39252.5|39289|39269|39311|39273.6|39287.2|39251.5|186
1739253300000|2025-02-11 05:55:00|39289.4|39269.4|39286|39266|39304.4|39269.8|39279.5|39241.9|134
1739253600000|2025-02-11 06:00:00|39286.1|39266.1|39282.4|39262.4|39299.1|39268|39274.6|39242|102
1739253900000|2025-02-11 06:05:00|39282.5|39262.5|39283.3|39263.3|39297.3|39265.1|39277.6|39238.8|143
1739254200000|2025-02-11 06:10:00|39282.6|39262.6|39281.4|39261.4|39299.3|39266.4|39278.8|39243.5|156
1739254500000|2025-02-11 06:15:00|39281.3|39261.3|39281.6|39261.6|39300.6|39264.9|39277.9|39243.9|118
1739254800000|2025-02-11 06:20:00|39281.3|39261.3|39286.5|39236.5|39298.1|39264.7|39271.3|39236|162
1739255100000|2025-02-11 06:25:00|39286.4|39236.4|39284.9|39234.9|39289.5|39257.1|39260.1|39230.5|175
1739255400000|2025-02-11 06:30:00|39284.7|39234.7|39285.5|39235.5|39290|39252.7|39257.8|39225.7|396
1739255700000|2025-02-11 06:35:00|39285.6|39235.6|39274|39254|39296.4|39264.5|39265.8|39231.3|187
1739256000000|2025-02-11 06:40:00|39275.3|39255.3|39272.1|39252.1|39296.1|39264.6|39265.6|39232.4|240
1739256300000|2025-02-11 06:45:00|39285.5|39235.5|39275.6|39255.6|39292.6|39261.6|39270.8|39235.5|179
1739256600000|2025-02-11 06:50:00|39275.5|39255.5|39276.3|39256.3|39296.3|39261.5|39274|39239.7|152
1739256900000|2025-02-11 06:55:00|39276.1|39256.1|39280.6|39260.6|39301.5|39268.4|39274.2|39239.7|282
1739257200000|2025-02-11 07:00:00|39280.7|39260.7|39291.8|39241.8|39308.5|39277|39277.1|39236.6|355
1739257500000|2025-02-11 07:05:00|39291.9|39241.9|39260.9|39240.9|39305.9|39254.7|39254.2|39218.6|219
1739257800000|2025-02-11 07:10:00|39260.7|39240.7|39254.3|39234.3|39268.6|39248.6|39251.1|39231.1|274
1739258100000|2025-02-11 07:15:00|39255|39235|39280.2|39260.2|39284.9|39264.9|39253.1|39220.7|172
1739258400000|2025-02-11 07:20:00|39279.8|39259.8|39303.8|39283.8|39311.3|39286.8|39273.7|39253.7|189
1739258700000|2025-02-11 07:25:00|39304.7|39284.7|39401.8|39281.8|39407.6|39299.7|39287.5|39233.3|583
1739259000000|2025-02-11 07:30:00|39407.7|39287.7|39254.8|39204.8|39407.7|39287.7|39209.4|39089.4|265
1739259300000|2025-02-11 07:35:00|39253.9|39203.9|39251.4|39231.4|39255.4|39235.4|39224.4|39203.9|256
1739259600000|2025-02-11 07:40:00|39250.8|39230.8|39256.9|39236.9|39261.1|39241.1|39239.1|39219.1|306
1739259900000|2025-02-11 07:45:00|39255.4|39235.4|39233|39213|39255.4|39235.4|39233|39213|152
1739260200000|2025-02-11 07:50:00|39233.3|39213.3|39229.7|39209.7|39252.1|39232.1|39227.9|39207.9|141
1739260500000|2025-02-11 07:55:00|39229.8|39209.8|39231.6|39211.6|39244.2|39224.2|39201.9|39181.9|282
1739260800000|2025-02-11 08:00:00|39229.5|39209.5|39184.4|39164.4|39230.9|39210.9|39178.7|39158.7|319
1739261100000|2025-02-11 08:05:00|39180.8|39160.8|39162.4|39142.4|39181.7|39161.7|39152.4|39132.4|540
1739261400000|2025-02-11 08:10:00|39161.9|39141.9|39138.8|39118.8|39161.9|39141.9|39129.2|39109.2|275
1739261700000|2025-02-11 08:15:00|39139.2|39119.2|39131.1|39111.1|39143.8|39123.8|39123.4|39103.4|224
1739262000000|2025-02-11 08:20:00|39131.3|39111.3|39128.7|39108.7|39138.7|39118.7|39124.3|39104.3|200
1739262300000|2025-02-11 08:25:00|39128.3|39108.3|39142.2|39122.2|39143|39123|39127.6|39107.6|162
1739262600000|2025-02-11 08:30:00|39142.4|39122.4|39144.2|39124.2|39144.8|39124.8|39132.5|39112.5|216
1739262900000|2025-02-11 08:35:00|39143.8|39123.8|39137.4|39117.4|39147.3|39127.3|39137|39117|196
1739263200000|2025-02-11 08:40:00|39137.5|39117.5|39121.4|39101.4|39138.5|39118.5|39112.6|39092.6|201
1739263500000|2025-02-11 08:45:00|39121.5|39101.5|39141|39121|39149|39129|39118.6|39098.6|238
1739263800000|2025-02-11 08:50:00|39141.1|39121.1|39153.5|39133.5|39156.8|39136.8|39131.1|39111.1|199
1739264100000|2025-02-11 08:55:00|39153.6|39133.6|39143.4|39123.4|39153.6|39133.6|39134.4|39114.4|257
1739264400000|2025-02-11 09:00:00|39144|39124|39135.2|39115.2|39151.5|39131.5|39133.9|39113.9|193
1739264700000|2025-02-11 09:05:00|39134.7|39114.7|39127.4|39107.4|39145.4|39125.4|39126.9|39106.9|229
1739265000000|2025-02-11 09:10:00|39127.5|39107.5|39137.5|39117.5|39138.2|39118.2|39117.4|39097.4|190
1739265300000|2025-02-11 09:15:00|39137.3|39117.3|39140|39120|39148.3|39128.3|39128.9|39108.9|201
1739265600000|2025-02-11 09:20:00|39139.5|39119.5|39146.5|39126.5|39147.6|39127.6|39137.6|39117.6|163
1739265900000|2025-02-11 09:25:00|39146.8|39126.8|39148.7|39128.7|39156.8|39136.8|39144.1|39124.1|194
1739266200000|2025-02-11 09:30:00|39148.8|39128.8|39133.8|39113.8|39148.8|39128.8|39126.1|39106.1|167
1739266500000|2025-02-11 09:35:00|39134.3|39114.3|39127.1|39107.1|39141.9|39121.9|39125.8|39105.8|186
1739266800000|2025-02-11 09:40:00|39127.2|39107.2|39110.3|39090.3|39137|39117|39108.2|39088.2|146
1739267100000|2025-02-11 09:45:00|39110|39090|39112.5|39092.5|39117.7|39097.7|39108.5|39088.5|146
1739267400000|2025-02-11 09:50:00|39112.7|39092.7|39104.7|39084.7|39112.7|39092.7|39093.2|39073.2|200
1739267700000|2025-02-11 09:55:00|39105.2|39085.2|39121.5|39101.5|39131.2|39111.2|39105.2|39085.2|243
1739268000000|2025-02-11 10:00:00|39121.9|39101.9|39114.5|39094.5|39127|39107|39111.2|39091.2|223
1739268300000|2025-02-11 10:05:00|39115.2|39095.2|39135.9|39115.9|39140.4|39120.4|39115.2|39095.2|187
1739268600000|2025-02-11 10:10:00|39136.5|39116.5|39115.4|39095.4|39136.5|39116.5|39112.3|39092.3|218
1739268900000|2025-02-11 10:15:00|39116.2|39096.2|39114.4|39094.4|39123.3|39103.3|39108.2|39088.2|238
1739269200000|2025-02-11 10:20:00|39114.5|39094.5|39113.7|39093.7|39118.6|39098.6|39110.7|39090.7|159
1739269500000|2025-02-11 10:25:00|39113.8|39093.8|39141.9|39121.9|39142|39122|39112.4|39092.4|219
1739269800000|2025-02-11 10:30:00|39142.4|39122.4|39145.3|39125.3|39158.9|39138.9|39138.7|39118.7|193
1739270100000|2025-02-11 10:35:00|39145.2|39125.2|39168.9|39148.9|39168.9|39148.9|39145.2|39125.2|140
1739270400000|2025-02-11 10:40:00|39169.3|39149.3|39167.5|39147.5|39173|39153|39165.2|39145.2|125
1739270700000|2025-02-11 10:45:00|39167.4|39147.4|39182.5|39162.5|39182.5|39162.5|39163.5|39143.5|154
1739271000000|2025-02-11 10:50:00|39182.7|39162.7|39173.2|39153.2|39192.2|39172.2|39170.8|39150.8|212
1739271300000|2025-02-11 10:55:00|39173.7|39153.7|39177.8|39157.8|39182.1|39162.1|39172|39152|174
1739271600000|2025-02-11 11:00:00|39177.6|39157.6|39141.6|39121.6|39177.6|39157.6|39140|39120|177
1739271900000|2025-02-11 11:05:00|39141.1|39121.1|39145.1|39125.1|39147|39127|39136.7|39116.7|171
1739272200000|2025-02-11 11:10:00|39145.3|39125.3|39136.5|39116.5|39145.6|39125.6|39133.8|39113.8|114
1739272500000|2025-02-11 11:15:00|39136.6|39116.6|39145.2|39125.2|39145.2|39125.2|39130.7|39110.7|127
1739272800000|2025-02-11 11:20:00|39144.7|39124.7|39147.9|39127.9|39152.6|39132.6|39142.8|39122.8|141
1739273100000|2025-02-11 11:25:00|39148|39128|39143.8|39123.8|39151.5|39131.5|39135.3|39115.3|173
1739273400000|2025-02-11 11:30:00|39144.4|39124.4|39138.7|39118.7|39146.7|39126.7|39127.4|39107.4|175
1739273700000|2025-02-11 11:35:00|39136.5|39116.5|39121.5|39101.5|39140.2|39120.2|39120.3|39100.3|154
1739274000000|2025-02-11 11:40:00|39121.4|39101.4|39121.2|39101.2|39125.3|39105.3|39113.9|39093.9|161
1739274300000|2025-02-11 11:45:00|39120.6|39100.6|39107.9|39087.9|39121|39101|39105.8|39085.8|122
1739274600000|2025-02-11 11:50:00|39107.6|39087.6|39126.8|39106.8|39127.1|39107.1|39105|39085|141
1739274900000|2025-02-11 11:55:00|39126.3|39106.3|39110.6|39090.6|39126.4|39106.4|39106.9|39086.9|148
1739275200000|2025-02-11 12:00:00|39109.9|39089.9|39112.7|39092.7|39112.7|39092.7|39105.3|39085.3|133
1739275500000|2025-02-11 12:05:00|39113.3|39093.3|39108.4|39088.4|39115.9|39095.9|39097.9|39077.9|147
1739275800000|2025-02-11 12:10:00|39109.9|39089.9|39098.4|39078.4|39116.2|39096.2|39094.8|39074.8|124
1739276100000|2025-02-11 12:15:00|39098.3|39078.3|39092.5|39072.5|39099.1|39079.1|39081.3|39061.3|134
1739276400000|2025-02-11 12:20:00|39092.6|39072.6|39078.2|39058.2|39092.6|39072.6|39078.2|39058.2|132
1739276700000|2025-02-11 12:25:00|39078.1|39058.1|39082.9|39062.9|39085|39065|39074|39054|149
1739277000000|2025-02-11 12:30:00|39082.2|39062.2|39077.3|39057.3|39085.4|39065.4|39067.5|39047.5|153
1739277300000|2025-02-11 12:35:00|39077.2|39057.2|39080.1|39060.1|39084.7|39064.7|39075.7|39055.7|124
1739277600000|2025-02-11 12:40:00|39079.4|39059.4|39080.4|39060.4|39086.4|39066.4|39075.1|39055.1|125
1739277900000|2025-02-11 12:45:00|39080.2|39060.2|39093.9|39073.9|39096.1|39076.1|39075.3|39055.3|138
1739278200000|2025-02-11 12:50:00|39094|39074|39117.4|39097.4|39120.8|39100.8|39088.6|39068.6|211
1739278500000|2025-02-11 12:55:00|39118.1|39098.1|39123.3|39103.3|39128.7|39108.7|39114.7|39094.7|228
1739278800000|2025-02-11 13:00:00|39122.2|39102.2|39130.5|39110.5|39142.8|39122.8|39121.5|39101.5|238
1739279100000|2025-02-11 13:05:00|39130.6|39110.6|39133.5|39113.5|39133.5|39113.5|39121.4|39101.4|173
1739279400000|2025-02-11 13:10:00|39132.7|39112.7|39129.3|39109.3|39137.2|39117.2|39123.1|39103.1|135
1739279700000|2025-02-11 13:15:00|39129.9|39109.9|39131.5|39111.5|39143.3|39123.3|39125.1|39105.1|195
1739280000000|2025-02-11 13:20:00|39131.7|39111.7|39138.9|39118.9|39148.1|39128.1|39130.6|39110.6|210
1739280300000|2025-02-11 13:25:00|39138.4|39118.4|39145.3|39125.3|39145.5|39125.5|39135.6|39115.6|217
1739280600000|2025-02-11 13:30:00|39143.2|39123.2|39124.7|39104.7|39148.8|39128.8|39124.7|39104.7|213
1739280900000|2025-02-11 13:35:00|39124.8|39104.8|39118.3|39098.3|39139.8|39119.8|39116.7|39096.7|236
1739281200000|2025-02-11 13:40:00|39118.1|39098.1|39112.2|39092.2|39120.8|39100.8|39109.6|39089.6|214
1739281500000|2025-02-11 13:45:00|39112.1|39092.1|39104.9|39084.9|39117.3|39097.3|39101.9|39081.9|192
1739281800000|2025-02-11 13:50:00|39104.4|39084.4|39091.8|39071.8|39104.4|39084.4|39089.7|39069.7|190
1739282100000|2025-02-11 13:55:00|39091.3|39071.3|39093.2|39073.2|39102.6|39082.6|39088.2|39068.2|193
1739282400000|2025-02-11 14:00:00|39093.9|39073.9|39065.2|39045.2|39095.2|39075.2|39058.1|39038.1|316
1739282700000|2025-02-11 14:05:00|39065.1|39045.1|39060.4|39040.4|39066.1|39046.1|39048.6|39028.6|262
1739283000000|2025-02-11 14:10:00|39060.3|39040.3|39071.9|39051.9|39076.8|39056.8|39060.3|39040.3|202
1739283300000|2025-02-11 14:15:00|39071.8|39051.8|39062.7|39042.7|39074|39054|39059.8|39039.8|242
1739283600000|2025-02-11 14:20:00|39062.4|39042.4|39042|39022|39066.7|39046.7|39041.5|39021.5|203
1739283900000|2025-02-11 14:25:00|39042.2|39022.2|39030.2|39010.2|39044.8|39024.8|39028.7|39008.7|280
1739284200000|2025-02-11 14:30:00|39030.3|39010.3|39024.5|39004.5|39032.9|39012.9|39019.5|38999.5|292
1739284500000|2025-02-11 14:35:00|39023.4|39003.4|39031.9|39011.9|39038.1|39018.1|39020.3|39000.3|277
1739284800000|2025-02-11 14:40:00|39031.8|39011.8|39030.8|39010.8|39037.1|39017.1|39028|39008|235
1739285100000|2025-02-11 14:45:00|39031.1|39011.1|38993.3|38973.3|39033.6|39013.6|38978.1|38958.1|304
1739285400000|2025-02-11 14:50:00|38993.2|38973.2|39012.2|38992.2|39025.7|39005.7|38992.5|38972.5|218
1739285700000|2025-02-11 14:55:00|39012.3|38992.3|39029|39009|39029.8|39009.8|39007.5|38987.5|213
1739286000000|2025-02-11 15:00:00|39027.5|39007.5|39025|39005|39032.1|39012.1|39006.6|38986.6|269
1739286300000|2025-02-11 15:05:00|39024.2|39004.2|39015|38995|39024.3|39004.3|39004.2|38984.2|263
1739286600000|2025-02-11 15:10:00|39015.2|38995.2|39026.3|39006.3|39027.3|39007.3|39013|38993|213
1739286900000|2025-02-11 15:15:00|39026|39006|38987.2|38967.2|39033.4|39013.4|38987.2|38967.2|224
1739287200000|2025-02-11 15:20:00|38987.1|38967.1|38995.8|38975.8|39002.5|38982.5|38973|38953|277
1739287500000|2025-02-11 15:25:00|38995.7|38975.7|38979.9|38959.9|39001.5|38981.5|38979.9|38959.9|253
1739287800000|2025-02-11 15:30:00|38978.3|38958.3|38999.4|38979.4|39000|38980|38978.1|38958.1|199
1739288100000|2025-02-11 15:35:00|38999.5|38979.5|38992.4|38972.4|39005.8|38985.8|38978.8|38958.8|214
1739288400000|2025-02-11 15:40:00|38992.3|38972.3|39000|38980|39015.9|38995.9|38992.3|38972.3|243
1739288700000|2025-02-11 15:45:00|39000.6|38980.6|39018.6|38998.6|39018.6|38998.6|38982.9|38962.9|232
1739289000000|2025-02-11 15:50:00|39019|38999|39014.6|38994.6|39022.8|39002.8|39006.4|38986.4|286
1739289300000|2025-02-11 15:55:00|39015.3|38995.3|39020.4|39000.4|39050.1|39030.1|39015.3|38995.3|309
1739289600000|2025-02-11 16:00:00|39019.9|38999.9|39012.5|38992.5|39023.4|39003.4|39009.1|38989.1|279
1739289900000|2025-02-11 16:05:00|39013.2|38993.2|38994.6|38974.6|39018.7|38998.7|38993.9|38973.9|273
1739290200000|2025-02-11 16:10:00|38994.5|38974.5|38997.2|38977.2|39009.4|38989.4|38994.5|38974.5|216
1739290500000|2025-02-11 16:15:00|38998.2|38978.2|38991.9|38971.9|39001.9|38981.9|38986.7|38966.7|239
1739290800000|2025-02-11 16:20:00|38992.7|38972.7|38993.7|38973.7|39002.7|38982.7|38983.2|38963.2|179
1739291100000|2025-02-11 16:25:00|38994.6|38974.6|38981.6|38961.6|38996.7|38976.7|38974|38954|237
1739291400000|2025-02-11 16:30:00|38981.4|38961.4|38980.6|38960.6|38986|38966|38971.1|38951.1|496
1739291700000|2025-02-11 16:35:00|38980|38960|38982|38962|38993.3|38973.3|38973.9|38953.9|240
1739292000000|2025-02-11 16:40:00|38982.1|38962.1|38981.2|38961.2|38993.6|38973.6|38970.9|38950.9|247
1739292300000|2025-02-11 16:45:00|38980.7|38960.7|38987.2|38967.2|38990.2|38970.2|38972.5|38952.5|269
1739292600000|2025-02-11 16:50:00|38987|38967|39001.9|38981.9|39002.2|38982.2|38973.8|38953.8|468
1739292900000|2025-02-11 16:55:00|39001.3|38981.3|38997.9|38977.9|39003.3|38983.3|38989.8|38969.8|264
1739293200000|2025-02-11 17:00:00|38998.6|38978.6|39008.3|38988.3|39011.3|38991.3|38997.7|38977.7|410
1739293500000|2025-02-11 17:05:00|39008.1|38988.1|39005.2|38985.2|39011.5|38991.5|38999.6|38979.6|294
1739293800000|2025-02-11 17:10:00|39005.1|38985.1|39010.1|38990.1|39022.5|39002.5|39004.3|38984.3|577
1739294100000|2025-02-11 17:15:00|39011.1|38991.1|39009.6|38989.6|39015.9|38995.9|39003.8|38983.8|500
1739294400000|2025-02-11 17:20:00|39009.8|38989.8|39012.1|38992.1|39012.4|38992.4|39003.4|38983.4|236
1739294700000|2025-02-11 17:25:00|39012.2|38992.2|38998.5|38978.5|39012.2|38992.2|38995.8|38975.8|179
1739295000000|2025-02-11 17:30:00|38998.2|38978.2|39002.6|38982.6|39003.1|38983.1|38994.5|38974.5|167
1739295300000|2025-02-11 17:35:00|39003.2|38983.2|38997.2|38977.2|39006.7|38986.7|38997.2|38977.2|170
1739295600000|2025-02-11 17:40:00|38997.5|38977.5|38998|38978|39006.8|38986.8|38992.9|38972.9|161
1739295900000|2025-02-11 17:45:00|38997.9|38977.9|39005.3|38985.3|39008.3|38988.3|38997.6|38977.6|140
1739296200000|2025-02-11 17:50:00|39005.1|38985.1|38987|38967|39013.7|38993.7|38984.7|38964.7|288
1739296500000|2025-02-11 17:55:00|38987.1|38967.1|38987|38967|38995.5|38975.5|38982|38962|438
1739296800000|2025-02-11 18:00:00|38987.9|38967.9|38982.6|38962.6|38991.8|38971.8|38976.3|38956.3|454
1739297100000|2025-02-11 18:05:00|38982.9|38962.9|38975|38955|38985.5|38965.5|38973.4|38953.4|319
1739297400000|2025-02-11 18:10:00|38977.7|38957.7|38984.1|38964.1|39003|38969|38973.4|38950.5|291
1739297700000|2025-02-11 18:15:00|38984.3|38964.3|38982.5|38962.5|38985.4|38965.4|38980.4|38960.4|130
1739298000000|2025-02-11 18:20:00|38982.7|38962.7|38986.1|38966.1|38987.8|38967.8|38980.9|38960.9|140
1739298300000|2025-02-11 18:25:00|38985.2|38965.2|38988.2|38968.2|38994.2|38974.2|38985|38965|157
1739298600000|2025-02-11 18:30:00|38988.3|38968.3|38983.7|38963.7|38988.3|38968.3|38980.5|38960.5|153
1739298900000|2025-02-11 18:35:00|38981.5|38961.5|38984.8|38964.8|38985.4|38965.4|38979.7|38959.7|139
1739299200000|2025-02-11 18:40:00|38985.3|38965.3|38993.3|38973.3|38993.3|38973.3|38984.6|38964.6|145
1739299500000|2025-02-11 18:45:00|38993|38973|38992.8|38972.8|38999.3|38979.3|38990|38970|309
1739299800000|2025-02-11 18:50:00|38993|38973|38994.2|38974.2|38996.8|38976.8|38987.7|38967.7|382
1739300100000|2025-02-11 18:55:00|38994.4|38974.4|38985.1|38965.1|39013.4|38981|38980.9|38959.6|415
1739300400000|2025-02-11 19:00:00|38984.9|38964.9|38986.9|38966.9|38989.1|38969.1|38980.6|38960.6|213
1739300700000|2025-02-11 19:05:00|38986.7|38966.7|39004.9|38984.9|39005.6|38985.6|38985.7|38965.7|221
1739301000000|2025-02-11 19:10:00|39005|38985|39011.9|38991.9|39012.9|38992.9|39004|38984|130
1739301300000|2025-02-11 19:15:00|39011.8|38991.8|39012.2|38992.2|39015.7|38995.7|39009.2|38989.2|135
1739301600000|2025-02-11 19:20:00|39012.7|38992.7|39006.6|38986.6|39013.2|38993.2|39005.4|38985.4|131
1739301900000|2025-02-11 19:25:00|39006.9|38986.9|38999.8|38979.8|39006.9|38986.9|38998.1|38978.1|145
1739302200000|2025-02-11 19:30:00|39000.4|38980.4|38991.2|38971.2|39002.9|38982.9|38990.5|38970.5|221
1739302500000|2025-02-11 19:35:00|38991.7|38971.7|38958.3|38904.2|38992|38972|38938.3|38898.5|290
1739302800000|2025-02-11 19:40:00|38956.6|38902.5|38921.9|38901.9|38958.5|38906.1|38867.5|38811.8|772
1739303100000|2025-02-11 19:45:00|38922|38902|38927.5|38877.5|38947.1|38913.1|38910.5|38872.6|770
1739303400000|2025-02-11 19:50:00|38928|38873.3|38932.3|38912.3|38940.4|38916.2|38907.5|38862.5|657
1739303700000|2025-02-11 19:55:00|38932.9|38912.9|38944.6|38888.6|38951.8|38914.9|38917.1|38872.6|715
1739304000000|2025-02-11 20:00:00|38947.3|38891.4|38925.2|38905.2|38951.5|38913.9|38921.9|38881.9|486
1739304300000|2025-02-11 20:05:00|38925|38905|38913|38893|38927.9|38907.9|38910.3|38890.3|434
1739304600000|2025-02-11 20:10:00|38913.8|38893.8|38925.8|38875.8|38938.7|38901.9|38898.3|38868.7|536
1739304900000|2025-02-11 20:15:00|38925.2|38875.2|38895.8|38875.8|38948|38895.1|38892.8|38863.9|387
1739305200000|2025-02-11 20:20:00|38895.9|38875.9|38895.4|38875.4|38897.6|38877.6|38889.2|38869.2|175
1739305500000|2025-02-11 20:25:00|38895.1|38875.1|38897.3|38877.3|38917.5|38883.5|38895.1|38863.7|169
1739305800000|2025-02-11 20:30:00|38896.6|38876.6|38885.5|38865.5|38903.2|38878.2|38879.6|38850.4|163
1739306100000|2025-02-11 20:35:00|38885.2|38865.2|38883.4|38863.4|38904|38867.9|38881.6|38846.2|205
1739306400000|2025-02-11 20:40:00|38883.5|38863.5|38886.4|38866.4|38887.6|38867.6|38881.1|38861.1|186
1739306700000|2025-02-11 20:45:00|38886.1|38866.1|38878.1|38858.1|38887.7|38867.7|38875.6|38855.6|319
1739307000000|2025-02-11 20:50:00|38877.5|38857.5|38876|38856|38879.9|38859.9|38874.3|38854.3|161
1739307300000|2025-02-11 20:55:00|38876.1|38856.1|38887.7|38867.7|38888|38868|38875|38855|145
1739307600000|2025-02-11 21:00:00|38888.9|38868.9|38888.4|38868.4|38891.9|38871.9|38883.2|38863.2|139
1739307900000|2025-02-11 21:05:00|38888.1|38868.1|38884.6|38864.6|38888.4|38868.4|38883.8|38863.8|85
1739308200000|2025-02-11 21:10:00|38884.7|38864.7|38886.7|38866.7|38890.5|38870.5|38882.9|38862.9|83
1739308500000|2025-02-11 21:15:00|38886.8|38866.8|38880.7|38860.7|38886.9|38866.9|38879.9|38859.9|103
1739308800000|2025-02-11 21:20:00|38880.8|38860.8|38885.4|38865.4|38886.9|38866.9|38880.7|38860.7|55
1739309100000|2025-02-11 21:25:00|38885.5|38865.5|38885.5|38865.5|38889.8|38869.8|38885.2|38865.2|69
1739309400000|2025-02-11 21:30:00|38885.3|38865.3|38904.4|38854.4|38915.4|38868.9|38883.4|38843.3|96
1739309700000|2025-02-11 21:35:00|38904.2|38854.2|38920.7|38837.9|38921.2|38855.2|38904.1|38837.9|113
1739310000000|2025-02-11 21:40:00|38921.5|38837.1|38908.9|38856.3|38923.3|38856.9|38907.3|38837|111
1739310300000|2025-02-11 21:45:00|38910|38857.4|38940.4|38838.2|38941.2|38863.8|38910|38837.1|127
1739310600000|2025-02-11 21:50:00|38940.1|38838.5|38921.8|38858.5|38940.1|38862.8|38920.6|38838.5|150
1739310900000|2025-02-11 21:55:00|38927.6|38844.7|38934|38830|38975.4|38858.6|38920|38823.5|149
1739311200000|2025-02-11 22:00:00|38963.9|38843.9|38973.8|38853.8|38973.8|38853.8|38960.8|38840.8|4
1739311500000|2025-02-11 22:05:00|38970.7|38850.7|38970.5|38850.5|38972.1|38852.1|38969.4|38849.4|12
1739311800000|2025-02-11 22:10:00|38971.5|38851.5|38968|38848|38972|38852|38965.6|38845.6|60
1739312100000|2025-02-11 22:15:00|38967|38847|38971.1|38851.1|38972.2|38852.2|38966.9|38846.9|41
1739312400000|2025-02-11 22:20:00|38971.2|38851.2|38972|38852|38972.1|38852.1|38970.6|38850.6|21
1739312700000|2025-02-11 22:25:00|38971.9|38851.9|38974.4|38854.4|38978.9|38858.9|38971.9|38851.9|39
1739313000000|2025-02-11 22:30:00|38975.6|38855.6|38962.5|38842.5|38976.9|38856.9|38961.6|38841.6|99
1739313300000|2025-02-11 22:35:00|38963.5|38843.5|38969.5|38849.5|38969.5|38849.5|38962.4|38842.4|76
1739313600000|2025-02-11 22:40:00|38967.2|38847.2|38968|38848|38968.1|38848.1|38967.2|38847.2|9
1739313900000|2025-02-11 22:45:00|38968.1|38848.1|38970.2|38850.2|38970.2|38850.2|38968|38848|6
1739314200000|2025-02-11 22:50:00|38970.3|38850.3|38980.9|38860.9|38983|38863|38970.3|38850.3|13
1739314500000|2025-02-11 22:55:00|38980.8|38860.8|38976.8|38856.8|38981.1|38861.1|38971.7|38851.7|112
1739314800000|2025-02-11 23:00:00|38976.9|38856.9|38970.6|38850.6|38989.2|38869.2|38970.2|38850.2|118
1739315100000|2025-02-11 23:05:00|38971.3|38851.3|38974.9|38854.9|38974.9|38854.9|38970.9|38850.9|91
1739315400000|2025-02-11 23:10:00|38974|38854|38954.5|38834.5|38974.8|38854.8|38954.1|38834.1|114
1739315700000|2025-02-11 23:15:00|38954.7|38834.7|38963.4|38843.4|38964|38844|38954.1|38834.1|84
1739316000000|2025-02-11 23:20:00|38963.2|38843.2|38967.8|38847.8|38969.6|38849.6|38962|38842|134
1739316300000|2025-02-11 23:25:00|38967.5|38847.5|38967.4|38847.4|38971.2|38851.2|38965.5|38845.5|123
1739316600000|2025-02-11 23:30:00|38967.6|38847.6|38967.4|38847.4|38970.3|38850.3|38966.5|38846.5|113
1739316900000|2025-02-11 23:35:00|38967.2|38847.2|38967.2|38847.2|38967.4|38847.4|38965.3|38845.3|49
1739317200000|2025-02-11 23:40:00|38967.3|38847.3|38962.1|38842.1|38967.6|38847.6|38962.1|38842.1|84
1739317500000|2025-02-11 23:45:00|38962|38842|38961.3|38841.3|38962.5|38842.5|38957.7|38837.7|91
1739317800000|2025-02-11 23:50:00|38961.5|38841.5|38963.2|38843.2|38963.5|38870.3|38934.6|38840.4|67
1739318100000|2025-02-11 23:55:00|38952.4|38852.1|38959.5|38857.4|38968.2|38857.7|38952.4|38845|90
1739318400000|2025-02-12 00:00:00|38981.5|38858.4|38966.9|38858.8|38993.4|38873.4|38958.6|38845.2|125
1739318700000|2025-02-12 00:05:00|38967.4|38859.2|38975.7|38872.5|38984.3|38872.5|38967.4|38858.4|98
1739319000000|2025-02-12 00:10:00|38975.6|38872.6|38978.4|38873.6|38986|38877.6|38974.3|38863.1|97
1739319300000|2025-02-12 00:15:00|38978.2|38873.7|38987.8|38867.8|38987.8|38895.6|38962.4|38864.6|73
1739319600000|2025-02-12 00:20:00|38987.7|38867.7|38977.7|38872.7|38987.7|38877.2|38977.3|38864.1|78
1739319900000|2025-02-12 00:25:00|38958.9|38892.1|38977.6|38873.1|38986|38892.1|38958.9|38862.4|108
1739320200000|2025-02-12 00:30:00|38978.2|38872.8|38986|38866|38988.5|38880.7|38977.7|38865.8|89
1739320500000|2025-02-12 00:35:00|38984.9|38864.9|38984.6|38864.6|38989.6|38883.2|38975.3|38863.7|115
1739320800000|2025-02-12 00:40:00|38984.8|38864.8|38985.8|38865.8|38989|38882.3|38975.8|38863.7|114
1739321100000|2025-02-12 00:45:00|38978.6|38874.4|38986.9|38866.9|38987|38879.1|38977.5|38865|87
1739321400000|2025-02-12 00:50:00|38987.3|38867.3|38978.6|38879.4|38988.4|38882.5|38976.5|38865.7|112
1739321700000|2025-02-12 00:55:00|38978.5|38879.3|38987.6|38867.6|38990.5|38881.8|38977.8|38867.3|99
1739322000000|2025-02-12 01:00:00|38975.7|38873.4|38967.2|38905.4|38986.6|38927.7|38934|38868|372
1739322300000|2025-02-12 01:05:00|38959.6|38905.5|38975.3|38908.4|38977.3|38938.2|38942.5|38893.3|329
1739322600000|2025-02-12 01:10:00|38971.6|38905.1|38939.5|38919.5|38974.1|38926.1|38937.8|38893|171
1739322900000|2025-02-12 01:15:00|38937|38917|38941.5|38921.5|38972.2|38929.5|38937|38891.3|185
1739323200000|2025-02-12 01:20:00|38942.8|38922.8|38943.8|38923.8|38974|38924.7|38937.1|38897.1|186
1739323500000|2025-02-12 01:25:00|38944.1|38924.1|38959.7|38897.4|38972.3|38925.4|38936.9|38896.3|195
1739323800000|2025-02-12 01:30:00|38958.7|38897.8|38950.1|38900.1|38966.6|38925.4|38938.2|38897.8|248
1739324100000|2025-02-12 01:35:00|38949.9|38899.9|38935.3|38915.3|38961|38928.2|38935.3|38899.7|209
1739324400000|2025-02-12 01:40:00|38935.4|38915.4|38949.8|38899.8|38953.1|38918.7|38931.3|38890.8|152
1739324700000|2025-02-12 01:45:00|38949.7|38899.7|38926.7|38873.6|38950.9|38914.7|38925.8|38869.8|189
1739325000000|2025-02-12 01:50:00|38926.9|38873.9|38936|38886|38947.9|38901.7|38912.3|38873.9|183
1739325300000|2025-02-12 01:55:00|38924.8|38904.8|38937|38887|38948|38912.4|38921.2|38886.2|185
1739325600000|2025-02-12 02:00:00|38936.2|38886.2|38927.7|38871|38936.2|38893.1|38911.2|38867.3|307
1739325900000|2025-02-12 02:05:00|38925.1|38868.8|38904.3|38884.3|38926.9|38888.6|38900.2|38862.5|356
1739326200000|2025-02-12 02:10:00|38904.2|38884.2|38921|38871|38926.7|38889.3|38898.9|38866.4|174
1739326500000|2025-02-12 02:15:00|38920.8|38870.8|38920|38870|38922.4|38891.7|38900.6|38867.2|150
1739326800000|2025-02-12 02:20:00|38919.9|38869.9|38915.4|38865.4|38920|38884.3|38900.6|38864.6|130
1739327100000|2025-02-12 02:25:00|38915.2|38865.2|38911.8|38853.6|38925.2|38879.5|38893.2|38853.4|268
1739327400000|2025-02-12 02:30:00|38911.7|38856.8|38910.5|38853.9|38919.4|38879.6|38897|38847.5|188
1739327700000|2025-02-12 02:35:00|38914.1|38857.2|38894.2|38874.2|38916.9|38877.1|38891.1|38851.6|197
1739328000000|2025-02-12 02:40:00|38894.1|38874.1|38908.7|38851.5|38934.9|38875.9|38890.4|38828.1|165
1739328300000|2025-02-12 02:45:00|38908.6|38851.6|38902.4|38850.7|38910.7|38871.7|38883.3|38847|123
1739328600000|2025-02-12 02:50:00|38902.3|38850.8|38886.5|38866.5|38905.3|38869.7|38885.3|38850.8|105
1739328900000|2025-02-12 02:55:00|38886.6|38866.6|38903|38883|38924.2|38883.2|38884.4|38849.9|133
1739329200000|2025-02-12 03:00:00|38902.4|38882.4|38925.3|38875.3|38942.3|38896.1|38902.4|38861.6|206
1739329500000|2025-02-12 03:05:00|38924.2|38874.2|38930.6|38879|38934.1|38895.7|38901.4|38868.5|205
1739329800000|2025-02-12 03:10:00|38931.1|38879.3|38902.5|38882.5|38932|38899.8|38902.2|38868.5|118
1739330100000|2025-02-12 03:15:00|38901.9|38881.9|38908.7|38858.6|38917.4|38882.4|38893.1|38853.4|154
1739330400000|2025-02-12 03:20:00|38908.9|38858.9|38906.1|38856.1|38915.7|38879.6|38895.8|38852.8|147
1739330700000|2025-02-12 03:25:00|38906.4|38856.4|38916.7|38865|38920.2|38879.4|38896.9|38853.9|187
1739331000000|2025-02-12 03:30:00|38919.6|38867.9|38918.5|38868.5|38929.7|38879.7|38907.7|38855.3|251
1739331300000|2025-02-12 03:35:00|38921.4|38871.4|38920.1|38870.1|38924.3|38889.3|38901.5|38860.8|201
1739331600000|2025-02-12 03:40:00|38920.3|38870.3|38934.6|38884.6|38935.5|38891.9|38904.7|38866.9|223
1739331900000|2025-02-12 03:45:00|38934.3|38884.3|38931.4|38881.4|38938.2|38899.7|38912.5|38877.4|169
1739332200000|2025-02-12 03:50:00|38931|38881|38913|38893|38936.6|38901.2|38905.5|38874.4|201
1739332500000|2025-02-12 03:55:00|38913.1|38893.1|38906.1|38886.1|38931.5|38896.4|38906.1|38876.6|149
1739332800000|2025-02-12 04:00:00|38909.6|38889.6|38915.3|38895.3|38932.8|38900.6|38905.4|38873.2|151
1739333100000|2025-02-12 04:05:00|38916.4|38896.4|38918.4|38898.4|38936.7|38901|38912.9|38878.3|195
1739333400000|2025-02-12 04:10:00|38918.3|38898.3|38914.4|38894.4|38936.8|38899.6|38913.7|38879.9|153
1739333700000|2025-02-12 04:15:00|38914.8|38894.8|38902.5|38882.5|38937.1|38897.8|38901.9|38865.7|198
1739334000000|2025-02-12 04:20:00|38901.5|38881.5|38904.1|38884.1|38920.9|38892|38900.1|38866|135
1739334300000|2025-02-12 04:25:00|38904.2|38884.2|38907.7|38887.7|38927|38888.1|38903.4|38869.5|113
1739334600000|2025-02-12 04:30:00|38907.6|38887.6|38933.5|38883.5|38934.4|38899.1|38907.1|38874.4|187
1739334900000|2025-02-12 04:35:00|38933.4|38883.4|38932.8|38882.8|38935.5|38900.2|38914.9|38882.1|107
1739335200000|2025-02-12 04:40:00|38933.1|38883.1|38919.2|38899.2|38936.3|38905.6|38913|38879.7|136
1739335500000|2025-02-12 04:45:00|38919|38899|38938.2|38888.2|38941.9|38905.5|38917.3|38884.8|125
1739335800000|2025-02-12 04:50:00|38938.1|38888.1|38929|38909|38947.2|38912.1|38918.9|38884.6|115
1739336100000|2025-02-12 04:55:00|38929.1|38909.1|38946.8|38896.8|38951|38916.2|38926|38893.8|119
1739336400000|2025-02-12 05:00:00|38945.9|38895.9|38934.6|38914.6|38957.1|38918.9|38929.4|38895.9|149
1739336700000|2025-02-12 05:05:00|38933.3|38913.3|38946.4|38896.4|38951.1|38914.1|38926.2|38893.3|131
1739337000000|2025-02-12 05:10:00|38946.5|38896.5|38948.1|38898.1|38950.5|38915.9|38925.5|38892.2|186
1739337300000|2025-02-12 05:15:00|38949.1|38899.1|38944|38892.5|38950|38912|38928.1|38886.9|212
1739337600000|2025-02-12 05:20:00|38943.8|38892.6|38938|38886.4|38947.4|38918.9|38924.5|38883.7|172
1739337900000|2025-02-12 05:25:00|38938.2|38888.2|38921.4|38901.4|38942.4|38904.9|38920.6|38882.2|154
1739338200000|2025-02-12 05:30:00|38921.1|38901.1|38941.2|38890.8|38943.7|38907.4|38921.1|38882.2|159
1739338500000|2025-02-12 05:35:00|38940.3|38890.3|38919.5|38899.5|38941.7|38905.7|38918.9|38881.3|138
1739338800000|2025-02-12 05:40:00|38919.7|38899.7|38932.1|38882.1|38937.1|38901.8|38918.5|38878.9|114
1739339100000|2025-02-12 05:45:00|38931.8|38881.8|38939.8|38886.3|38945.6|38903.9|38918.8|38881.6|125
1739339400000|2025-02-12 05:50:00|38939.7|38904.1|38919.8|38899.8|38944.2|38905.7|38916.7|38880.4|137
1739339700000|2025-02-12 05:55:00|38919.7|38899.7|38936.2|38886.2|38940.9|38909.4|38918.7|38883.6|135
1739340000000|2025-02-12 06:00:00|38936.3|38886.3|38919.3|38899.3|38936.4|38908.8|38917.9|38884.5|156
1739340300000|2025-02-12 06:05:00|38919.2|38899.2|38932.3|38882.3|38941.2|38908.7|38914.6|38882.3|136
1739340600000|2025-02-12 06:10:00|38932.2|38882.2|38916|38896|38938.4|38902.1|38915.9|38882.2|121
1739340900000|2025-02-12 06:15:00|38916.1|38896.1|38921.2|38901.2|38940.5|38908.9|38913.6|38886.7|150
1739341200000|2025-02-12 06:20:00|38921.3|38901.3|38917.6|38897.6|38936.4|38906.2|38917|38883.3|159
1739341500000|2025-02-12 06:25:00|38917.7|38897.7|38919.4|38899.4|38935.1|38907.9|38917.6|38884.7|148
1739341800000|2025-02-12 06:30:00|38920.2|38900.2|38917.3|38897.3|38922.5|38902.5|38914.1|38894.1|147
1739342100000|2025-02-12 06:35:00|38914|38894|38939.8|38887.5|38943.8|38908.2|38913.6|38887.3|237
1739342400000|2025-02-12 06:40:00|38940|38889.6|38923.4|38903.4|38943.7|38908.3|38921.3|38885.8|448
1739342700000|2025-02-12 06:45:00|38923.1|38903.1|38925.2|38905.2|38937.9|38907.4|38917.1|38884.4|241
1739343000000|2025-02-12 06:50:00|38922.5|38902.5|38913|38893|38923.5|38903.5|38909.5|38889.5|318
1739343300000|2025-02-12 06:55:00|38913.4|38893.4|38916.1|38896.1|38936.6|38902.3|38908.3|38881.3|447
1739343600000|2025-02-12 07:00:00|38916.3|38896.3|38891.7|38871.7|38934.3|38896.3|38891.2|38870.3|232
1739343900000|2025-02-12 07:05:00|38891.5|38871.5|38869|38849|38891.7|38871.7|38868.8|38848.8|172
1739344200000|2025-02-12 07:10:00|38869.7|38849.7|38868.7|38848.7|38876.1|38856.1|38858.6|38838.6|177
1739344500000|2025-02-12 07:15:00|38868.6|38848.6|38856.7|38836.7|38873.8|38853.8|38856.3|38836.3|166
1739344800000|2025-02-12 07:20:00|38857.4|38837.4|38855.4|38835.4|38861.3|38841.3|38852.7|38832.7|183
1739345100000|2025-02-12 07:25:00|38854.6|38834.6|38850.7|38830.7|38855.4|38835.4|38842.5|38822.5|192
1739345400000|2025-02-12 07:30:00|38851.1|38831.1|38858.7|38838.7|38866.4|38846.4|38849.1|38829.1|197
1739345700000|2025-02-12 07:35:00|38858.6|38838.6|38883|38863|38884.3|38864.3|38851.5|38831.5|171
1739346000000|2025-02-12 07:40:00|38882.8|38862.8|38869.4|38849.4|38884.5|38864.5|38861.9|38841.9|126
1739346300000|2025-02-12 07:45:00|38869.3|38849.3|38857.4|38837.4|38869.4|38849.4|38857.3|38837.3|179
1739346600000|2025-02-12 07:50:00|38857.6|38837.6|38828|38808|38861.1|38841.1|38827.2|38807.2|226
1739346900000|2025-02-12 07:55:00|38827.4|38807.4|38794.5|38774.5|38828.8|38808.8|38786.6|38766.6|385
1739347200000|2025-02-12 08:00:00|38792.3|38772.3|38759.7|38739.7|38806.5|38786.5|38715.4|38662.8|476
1739347500000|2025-02-12 08:05:00|38759.1|38739.1|38757.3|38737.3|38760.5|38740.5|38709.9|38664.8|360
1739347800000|2025-02-12 08:10:00|38758.4|38738.4|38763.5|38743.5|38768.5|38748.5|38744|38724|232
1739348100000|2025-02-12 08:15:00|38763.2|38743.2|38804.9|38784.9|38805.5|38785.5|38762.2|38742.2|244
1739348400000|2025-02-12 08:20:00|38805.6|38785.6|38795.5|38775.5|38810.8|38790.8|38791.2|38771.2|288
1739348700000|2025-02-12 08:25:00|38795.2|38775.2|38782.2|38762.2|38795.2|38775.2|38772.7|38752.7|225
1739349000000|2025-02-12 08:30:00|38782.3|38762.3|38738|38718|38789|38769|38738|38718|247
1739349300000|2025-02-12 08:35:00|38738.7|38718.7|38748.2|38728.2|38754|38734|38738.7|38718.7|203
1739349600000|2025-02-12 08:40:00|38748.3|38728.3|38745.5|38725.5|38748.3|38728.3|38721.9|38701.9|284
1739349900000|2025-02-12 08:45:00|38745|38725|38751.9|38731.9|38754.7|38734.7|38741.1|38721.1|214
1739350200000|2025-02-12 08:50:00|38752.6|38732.6|38756.8|38736.8|38759.4|38739.4|38744.2|38724.2|199
1739350500000|2025-02-12 08:55:00|38757.3|38737.3|38775|38755|38790.8|38770.8|38757.3|38737.3|318
1739350800000|2025-02-12 09:00:00|38775.7|38755.7|38804.6|38784.6|38805.2|38785.2|38774.9|38754.9|203
1739351100000|2025-02-12 09:05:00|38804.5|38784.5|38785.4|38765.4|38819.8|38799.8|38785.4|38765.4|250
1739351400000|2025-02-12 09:10:00|38786.1|38766.1|38789.7|38769.7|38803.8|38783.8|38784.3|38764.3|186
1739351700000|2025-02-12 09:15:00|38789.8|38769.8|38774.1|38754.1|38789.8|38769.8|38771.5|38751.5|214
1739352000000|2025-02-12 09:20:00|38774|38754|38758.1|38738.1|38774|38754|38756.5|38736.5|277
1739352300000|2025-02-12 09:25:00|38758.2|38738.2|38789|38769|38789.1|38769.1|38757.4|38737.4|276
1739352600000|2025-02-12 09:30:00|38788.7|38768.7|38770|38750|38791.7|38771.7|38770|38750|220
1739352900000|2025-02-12 09:35:00|38769.9|38749.9|38775.3|38755.3|38784.9|38764.9|38766.3|38746.3|248
1739353200000|2025-02-12 09:40:00|38774.9|38754.9|38773.7|38753.7|38781.8|38761.8|38770.7|38750.7|205
1739353500000|2025-02-12 09:45:00|38773.4|38753.4|38784.6|38764.6|38785.3|38765.3|38759.9|38739.9|253
1739353800000|2025-02-12 09:50:00|38784.5|38764.5|38774.4|38754.4|38784.5|38764.5|38768.4|38748.4|241
1739354100000|2025-02-12 09:55:00|38773.8|38753.8|38779|38759|38783.6|38763.6|38767.9|38747.9|258
1739354400000|2025-02-12 10:00:00|38779.6|38759.6|38788.9|38768.9|38790.1|38770.1|38774.5|38754.5|278
1739354700000|2025-02-12 10:05:00|38789.3|38769.3|38787.9|38767.9|38792.5|38772.5|38759.1|38739.1|311
1739355000000|2025-02-12 10:10:00|38788.3|38768.3|38798.4|38778.4|38805.2|38785.2|38774|38754|355
1739355300000|2025-02-12 10:15:00|38798|38778|38766.8|38746.8|38804.6|38784.6|38765.1|38745.1|275
1739355600000|2025-02-12 10:20:00|38766.5|38746.5|38775.2|38755.2|38776.1|38756.1|38757.9|38737.9|245
1739355900000|2025-02-12 10:25:00|38775.4|38755.4|38768.8|38748.8|38775.4|38755.4|38758.4|38738.4|275
1739356200000|2025-02-12 10:30:00|38769.3|38749.3|38774.4|38754.4|38777.6|38757.6|38762.4|38742.4|231
1739356500000|2025-02-12 10:35:00|38774.3|38754.3|38774.5|38754.5|38781.2|38761.2|38765.4|38745.4|202
1739356800000|2025-02-12 10:40:00|38774.4|38754.4|38767.1|38747.1|38778|38758|38764.3|38744.3|165
1739357100000|2025-02-12 10:45:00|38767|38747|38777|38757|38777.7|38757.7|38760.5|38740.5|168
1739357400000|2025-02-12 10:50:00|38776.6|38756.6|38774.8|38754.8|38777.8|38757.8|38772|38752|157
1739357700000|2025-02-12 10:55:00|38775.4|38755.4|38768.2|38748.2|38776.4|38756.4|38767.8|38747.8|207
1739358000000|2025-02-12 11:00:00|38769|38749|38769.3|38749.3|38773.1|38753.1|38767.3|38747.3|137
1739358300000|2025-02-12 11:05:00|38769.7|38749.7|38768.3|38748.3|38786.9|38766.9|38767.9|38747.9|205
1739358600000|2025-02-12 11:10:00|38769.9|38749.9|38786.6|38766.6|38791.3|38771.3|38760.1|38740.1|262
1739358900000|2025-02-12 11:15:00|38787.2|38767.2|38770.5|38750.5|38787.9|38767.9|38764.6|38744.6|250
1739359200000|2025-02-12 11:20:00|38770.2|38750.2|38780.1|38760.1|38782.3|38762.3|38759.8|38739.8|237
1739359500000|2025-02-12 11:25:00|38779.7|38759.7|38778.6|38758.6|38789|38769|38774|38754|262
1739359800000|2025-02-12 11:30:00|38778.9|38758.9|38781.2|38761.2|38783|38763|38774.3|38754.3|171
1739360100000|2025-02-12 11:35:00|38781.5|38761.5|38779.5|38759.5|38787.7|38767.7|38775.3|38755.3|129
1739360400000|2025-02-12 11:40:00|38779.4|38759.4|38788.6|38768.6|38792.4|38772.4|38770.9|38750.9|152
1739360700000|2025-02-12 11:45:00|38787.9|38767.9|38783.7|38763.7|38793|38773|38778.3|38758.3|170
1739361000000|2025-02-12 11:50:00|38783.6|38763.6|38766|38746|38783.6|38763.6|38758.5|38738.5|179
1739361300000|2025-02-12 11:55:00|38765.3|38745.3|38784.6|38764.6|38786.6|38766.6|38765.3|38745.3|188
1739361600000|2025-02-12 12:00:00|38783.9|38763.9|38797.5|38777.5|38798.7|38778.7|38777.4|38757.4|273
1739361900000|2025-02-12 12:05:00|38796.8|38776.8|38792.7|38772.7|38808|38788|38786.7|38766.7|174
1739362200000|2025-02-12 12:10:00|38793.4|38773.4|38821.1|38801.1|38827.4|38807.4|38793.4|38773.4|214
1739362500000|2025-02-12 12:15:00|38820.6|38800.6|38808.8|38788.8|38821|38801|38804|38784|189
1739362800000|2025-02-12 12:20:00|38809.3|38789.3|38802|38782|38814.3|38794.3|38800.5|38780.5|148
1739363100000|2025-02-12 12:25:00|38801.9|38781.9|38801.1|38781.1|38808.2|38788.2|38801.1|38781.1|137
1739363400000|2025-02-12 12:30:00|38800.9|38780.9|38788.5|38768.5|38801.5|38781.5|38782.1|38762.1|165
1739363700000|2025-02-12 12:35:00|38788.7|38768.7|38787.8|38767.8|38797.6|38777.6|38787.8|38767.8|171
1739364000000|2025-02-12 12:40:00|38787.2|38767.2|38786.5|38766.5|38796.9|38776.9|38783.5|38763.5|164
1739364300000|2025-02-12 12:45:00|38786.4|38766.4|38803.7|38783.7|38804.3|38784.3|38786.4|38766.4|197
1739364600000|2025-02-12 12:50:00|38803.8|38783.8|38806.1|38786.1|38809.5|38789.5|38796.8|38776.8|195
1739364900000|2025-02-12 12:55:00|38806.3|38786.3|38812.7|38792.7|38820.3|38800.3|38795.7|38775.7|327
1739365200000|2025-02-12 13:00:00|38812.6|38792.6|38809.7|38789.7|38831.8|38811.8|38809.7|38789.7|316
1739365500000|2025-02-12 13:05:00|38807.5|38787.5|38837.1|38817.1|38837.6|38817.6|38802.4|38782.4|272
1739365800000|2025-02-12 13:10:00|38837.6|38817.6|38853|38833|38854.7|38834.7|38830|38810|264
1739366100000|2025-02-12 13:15:00|38852.4|38832.4|38867.4|38847.4|38870.6|38850.6|38848.7|38828.7|307
1739366400000|2025-02-12 13:20:00|38866.8|38846.8|38871.4|38851.4|38876|38856|38853|38833|229
1739366700000|2025-02-12 13:25:00|38872.1|38852.1|38898.9|38778.9|38906.7|38857.3|38822.2|38702.2|291
1739367000000|2025-02-12 13:30:00|38895.4|38775.4|39067.6|39017.6|39095.2|39075.2|38895.4|38775.4|754
1739367300000|2025-02-12 13:35:00|39067.9|39017.9|39082.3|39062.3|39096.3|39069.2|39045.2|39011.8|733
1739367600000|2025-02-12 13:40:00|39083|39063|39042.1|39022.1|39129.3|39095.5|39039.6|39006.9|636
1739367900000|2025-02-12 13:45:00|39042.7|39022.7|39020.9|39000.9|39047.1|39027.1|38995.4|38975.4|555
1739368200000|2025-02-12 13:50:00|39020.1|39000.1|39031.4|39011.4|39044|39024|39011.6|38991.6|492
1739368500000|2025-02-12 13:55:00|39032.4|39012.4|39015.2|38995.2|39038.9|39018.9|39000.7|38980.7|485
1739368800000|2025-02-12 14:00:00|39018.9|38998.9|39031|39011|39040.5|39020.5|39013.6|38993.6|556
1739369100000|2025-02-12 14:05:00|39030.3|39010.3|38985|38965|39039.3|39019.3|38983.2|38963.2|436
1739369400000|2025-02-12 14:10:00|38985.5|38965.5|38980.6|38960.6|38996|38976|38972.4|38952.4|443
1739369700000|2025-02-12 14:15:00|38980.1|38960.1|38954.1|38934.1|38986.2|38966.2|38931.5|38911.5|464
1739370000000|2025-02-12 14:20:00|38954|38934|38938.4|38918.4|38956.6|38936.6|38930.3|38910.3|402
1739370300000|2025-02-12 14:25:00|38937.8|38917.8|38908.6|38888.6|38942.1|38922.1|38905.5|38885.5|396
1739370600000|2025-02-12 14:30:00|38909.2|38889.2|38896|38876|38950.1|38930.1|38896|38876|393
1739370900000|2025-02-12 14:35:00|38897.3|38877.3|38921|38901|38922.2|38902.2|38885.7|38865.7|361
1739371200000|2025-02-12 14:40:00|38921.1|38901.1|38960.9|38940.9|38981.8|38957.5|38921.1|38901.1|385
1739371500000|2025-02-12 14:45:00|38961|38941|38955.8|38935.8|38970.9|38950.9|38948.9|38928.9|328
1739371800000|2025-02-12 14:50:00|38956.1|38936.1|38980.8|38960.8|38983.1|38963.1|38956.1|38936.1|312
1739372100000|2025-02-12 14:55:00|38981.8|38961.8|38958.9|38938.9|38984|38964|38952.4|38932.4|320
1739372400000|2025-02-12 15:00:00|38958.6|38938.6|38989.2|38969.2|39002|38982|38957.7|38928|396
1739372700000|2025-02-12 15:05:00|38989.1|38969.1|39025.8|39005.8|39042.9|39022.9|38988.9|38968.9|370
1739373000000|2025-02-12 15:10:00|39026.4|39006.4|39036.8|39016.8|39051.1|39031.1|39016.9|38996.9|354
1739373300000|2025-02-12 15:15:00|39037|39017|39043.5|39023.5|39051.7|39031.7|39024|39004|356
1739373600000|2025-02-12 15:20:00|39042.8|39022.8|38984.3|38964.3|39043.8|39023.8|38933.9|38871.6|383
1739373900000|2025-02-12 15:25:00|38985.6|38965.6|38969|38949|38999.3|38979.3|38936.3|38916.3|541
1739374200000|2025-02-12 15:30:00|38969.5|38949.5|38967.5|38947.5|38991.1|38971.1|38960.6|38940.6|408
1739374500000|2025-02-12 15:35:00|38968.1|38948.1|38901.5|38881.5|38976.3|38956.3|38895.1|38875.1|467
1739374800000|2025-02-12 15:40:00|38901.4|38881.4|38901.7|38881.7|38936|38916|38896.3|38876.3|450
1739375100000|2025-02-12 15:45:00|38900.9|38880.9|38912.1|38892.1|38938.8|38918.8|38891.8|38871.8|388
1739375400000|2025-02-12 15:50:00|38912.8|38892.8|38925.3|38905.3|38945.6|38925.6|38911|38891|353
1739375700000|2025-02-12 15:55:00|38926|38906|38922.6|38902.6|38942.5|38922.5|38920.3|38900.3|413
1739376000000|2025-02-12 16:00:00|38923.3|38903.3|38955.3|38935.3|38955.3|38935.3|38915.1|38895.1|316
1739376300000|2025-02-12 16:05:00|38954.4|38934.4|38969.9|38949.9|38977|38957|38954.3|38934.3|313
1739376600000|2025-02-12 16:10:00|38969.8|38949.8|38974.7|38954.7|38990.2|38970.2|38967.2|38947.2|342
1739376900000|2025-02-12 16:15:00|38974.1|38954.1|38998.1|38978.1|39008|38988|38969.2|38949.2|327
1739377200000|2025-02-12 16:20:00|38996.6|38976.6|38989.8|38969.8|39006.2|38986.2|38976.9|38956.9|382
1739377500000|2025-02-12 16:25:00|38989.9|38969.9|38966.5|38946.5|38995.7|38975.7|38965.4|38945.4|391
1739377800000|2025-02-12 16:30:00|38966.6|38946.6|38927.1|38907.1|38974|38954|38924.2|38904.2|436
1739378100000|2025-02-12 16:35:00|38927.8|38907.8|38906.2|38886.2|38930.7|38910.7|38906.2|38886.2|451
1739378400000|2025-02-12 16:40:00|38906.3|38886.3|38855.5|38835.5|38921.9|38901.9|38828.8|38788.2|481
1739378700000|2025-02-12 16:45:00|38857.1|38837.1|38851|38831|38862.4|38842.4|38842.9|38822.9|376
1739379000000|2025-02-12 16:50:00|38851.8|38831.8|38817.3|38797.3|38862.2|38842.2|38815.2|38795.2|557
1739379300000|2025-02-12 16:55:00|38818.1|38798.1|38756.4|38736.4|38832.7|38798.1|38740.1|38700.7|733
1739379600000|2025-02-12 17:00:00|38757.2|38737.2|38681.2|38661.2|38765.6|38745.6|38681.2|38646.4|511
1739379900000|2025-02-12 17:05:00|38681.5|38661.5|38686.8|38666.8|38766.7|38687.7|38670.5|38634.1|468
1739380200000|2025-02-12 17:10:00|38685.7|38665.7|38630.9|38610.9|38688.5|38668.5|38615.5|38583.4|472
1739380500000|2025-02-12 17:15:00|38632.1|38612.1|38583.5|38563.5|38636|38616|38575.2|38534.3|407
1739380800000|2025-02-12 17:20:00|38585.4|38565.4|38570.6|38550.6|38592|38565.9|38548.8|38527.1|344
1739381100000|2025-02-12 17:25:00|38571.2|38551.2|38514.6|38494.6|38586.5|38558.2|38514.3|38470|255
1739381400000|2025-02-12 17:30:00|38513.9|38493.9|38537.6|38517.6|38561.9|38528.7|38503.7|38465.3|260
1739381700000|2025-02-12 17:35:00|38537.3|38517.3|38595.1|38513|38595.1|38528.9|38536.9|38490.4|318
1739382000000|2025-02-12 17:40:00|38595.6|38514.7|38597.7|38547.7|38665.2|38555.1|38559.6|38505|332
1739382300000|2025-02-12 17:45:00|38597.9|38547.9|38597.8|38511.8|38640.4|38560|38547.8|38511.3|426
1739382600000|2025-02-12 17:50:00|38597.3|38512.3|38535.6|38515.6|38642|38528|38527.2|38499.1|427
1739382900000|2025-02-12 17:55:00|38535.7|38515.7|38535.6|38515.6|38617.7|38519.6|38500.7|38477.5|582
1739383200000|2025-02-12 18:00:00|38536|38516|38558.4|38538.4|38578.4|38541|38512.2|38476.2|634
1739383500000|2025-02-12 18:05:00|38557.8|38537.8|38590|38570|38603.2|38573|38552.7|38512.2|682
1739383800000|2025-02-12 18:10:00|38589.8|38569.8|38565.7|38545.7|38602.4|38578.4|38564.3|38525|851
1739384100000|2025-02-12 18:15:00|38564.6|38544.6|38565.6|38545.6|38584.1|38562.6|38558.3|38520|640
1739384400000|2025-02-12 18:20:00|38565.7|38545.7|38570.3|38550.3|38599.7|38559.4|38560.2|38525.4|568
1739384700000|2025-02-12 18:25:00|38571.1|38551.1|38595.4|38575.4|38671.5|38577.4|38545.3|38515.5|601
1739385000000|2025-02-12 18:30:00|38595.1|38575.1|38626.3|38606.3|38643.4|38616.2|38594.2|38574.2|795
1739385300000|2025-02-12 18:35:00|38626.8|38606.8|38655.1|38635.1|38659.6|38639.6|38624.3|38600.5|814
1739385600000|2025-02-12 18:40:00|38656.1|38636.1|38652.2|38632.2|38670.2|38641.6|38628.1|38599.2|601
1739385900000|2025-02-12 18:45:00|38652.1|38632.1|38667.4|38647.4|38677.7|38647.9|38648.5|38618.5|730
1739386200000|2025-02-12 18:50:00|38668.3|38648.3|38664.6|38644.6|38678.3|38658.3|38660.7|38640.7|443
1739386500000|2025-02-12 18:55:00|38663.7|38643.7|38699|38679|38716.9|38690.4|38648|38628|724
1739386800000|2025-02-12 19:00:00|38698.4|38678.4|38697.2|38677.2|38704|38684|38688.3|38668.3|646
1739387100000|2025-02-12 19:05:00|38696.3|38676.3|38698.2|38678.2|38714.2|38694.2|38696|38676|526
1739387400000|2025-02-12 19:10:00|38697.2|38677.2|38707|38687|38709.4|38689.4|38696.9|38676.9|525
1739387700000|2025-02-12 19:15:00|38705.5|38685.5|38713.9|38693.9|38719.7|38699.7|38705.3|38685.3|288
1739388000000|2025-02-12 19:20:00|38712.7|38692.7|38713.5|38693.5|38721.7|38701.7|38708.1|38688.1|390
1739388300000|2025-02-12 19:25:00|38713.3|38693.3|38700.6|38680.6|38716.2|38696.2|38697.3|38677.3|336
1739388600000|2025-02-12 19:30:00|38700.8|38680.8|38687.8|38667.8|38700.8|38680.8|38682.7|38662.7|279
1739388900000|2025-02-12 19:35:00|38687.9|38667.9|38687.8|38667.8|38695.3|38675.3|38680.7|38660.7|305
1739389200000|2025-02-12 19:40:00|38687.9|38667.9|38696.3|38676.3|38699.6|38679.6|38686.8|38666.8|376
1739389500000|2025-02-12 19:45:00|38695.4|38675.4|38705.4|38685.4|38709.1|38689.1|38695.4|38675.4|328
1739389800000|2025-02-12 19:50:00|38704.6|38684.6|38698.3|38678.3|38708.6|38688.6|38694.4|38674.4|229
1739390100000|2025-02-12 19:55:00|38699.1|38679.1|38690.9|38670.9|38704.8|38684.8|38688.9|38668.9|234
1739390400000|2025-02-12 20:00:00|38692.1|38672.1|38694.9|38674.9|38704.1|38684.1|38691.4|38671.4|186
1739390700000|2025-02-12 20:05:00|38694.4|38674.4|38699|38679|38700.7|38680.7|38689.6|38669.6|223
1739391000000|2025-02-12 20:10:00|38697.8|38677.8|38685.7|38665.7|38699|38679|38685.4|38665.4|185
1739391300000|2025-02-12 20:15:00|38685.3|38665.3|38691.4|38671.4|38695.1|38675.1|38684.7|38664.7|134
1739391600000|2025-02-12 20:20:00|38691.5|38671.5|38675.8|38655.8|38691.5|38671.5|38670.2|38650.2|149
1739391900000|2025-02-12 20:25:00|38675|38655|38672|38652|38679.7|38659.7|38662.1|38642.1|301
1739392200000|2025-02-12 20:30:00|38671.4|38651.4|38670.7|38650.7|38678|38658|38663.8|38643.8|205
1739392500000|2025-02-12 20:35:00|38671.2|38651.2|38675|38655|38678.8|38658.8|38665.9|38645.9|279
1739392800000|2025-02-12 20:40:00|38675.2|38655.2|38680.2|38660.2|38687.8|38667.8|38671.4|38651.4|208
1739393100000|2025-02-12 20:45:00|38673.9|38653.9|38757.8|38648.3|38765.8|38666.2|38670.6|38610|1128
1739393400000|2025-02-12 20:50:00|38716.9|38647.4|38742.7|38647.4|38766|38679.8|38671.8|38599.2|1043
1739393700000|2025-02-12 20:55:00|38714.6|38630.7|38703.8|38644.7|38767.7|38687.7|38683.7|38601.9|1150
1739394000000|2025-02-12 21:00:00|38742.9|38664.1|38734.6|38659.3|38847.2|38727.2|38691.2|38600.3|1044
1739394300000|2025-02-12 21:05:00|38734.7|38677.1|38711.6|38691.6|38784.8|38706.1|38700.6|38643.8|762
1739394600000|2025-02-12 21:10:00|38712.2|38692.2|38718.4|38698.4|38760.2|38699.3|38709|38680.7|497
1739394900000|2025-02-12 21:15:00|38718.3|38698.3|38709.4|38689.4|38771.7|38698.4|38703.5|38664.6|554
1739395200000|2025-02-12 21:20:00|38709.2|38689.2|38726.3|38676.3|38762.2|38706.9|38703|38668.1|854
1739395500000|2025-02-12 21:25:00|38725.5|38675.5|38757.2|38684|38783.7|38693.1|38722.1|38666.4|595
1739395800000|2025-02-12 21:30:00|38737.3|38680.8|38736.4|38675.3|38773.8|38684.6|38723.1|38666.7|446
1739396100000|2025-02-12 21:35:00|38736.5|38676.1|38742.9|38692.9|38822.3|38709.9|38718.5|38675.8|500
1739396400000|2025-02-12 21:40:00|38738.5|38688.5|38732.3|38712.3|38838.3|38718.3|38722.4|38682|936
1739396700000|2025-02-12 21:45:00|38734.7|38714.7|38745.4|38692.3|38825.1|38714.7|38732.1|38677.1|767
1739397000000|2025-02-12 21:50:00|38746.4|38690.4|38763.1|38697.1|38826.3|38706.3|38744.6|38685.7|270
1739397300000|2025-02-12 21:55:00|38756.1|38696.7|38810.2|38690.2|38830.2|38710.2|38750.9|38666.3|324
1739397600000|2025-02-12 22:00:00|38806.2|38686.2|38789.1|38669.1|38809.9|38689.9|38759.5|38639.5|14
1739397900000|2025-02-12 22:05:00|38784.3|38664.3|38779.9|38659.9|38785|38665|38779.9|38659.9|4
1739398200000|2025-02-12 22:10:00|38784.9|38664.9|38801.3|38681.3|38801.8|38681.8|38783.4|38663.4|9
1739398500000|2025-02-12 22:15:00|38807.3|38687.3|38804.5|38684.5|38807.3|38687.3|38804.4|38684.4|3
1739398800000|2025-02-12 22:20:00|38805.9|38685.9|38780.2|38660.2|38805.9|38685.9|38754.7|38634.7|19
1739399100000|2025-02-12 22:25:00|38787.4|38667.4|38778|38658|38800.5|38680.5|38773.1|38653.1|39
1739399400000|2025-02-12 22:30:00|38751.6|38631.6|38807.8|38687.8|38807.8|38687.8|38750.6|38630.6|114
1739399700000|2025-02-12 22:35:00|38806.8|38686.8|38795.5|38675.5|38815.1|38695.1|38763.5|38643.5|132
1739400000000|2025-02-12 22:40:00|38811.5|38691.5|38816.5|38696.5|38819.2|38699.2|38794|38674|128
1739400300000|2025-02-12 22:45:00|38816.3|38696.3|38772.2|38652.2|38822.5|38702.5|38770.1|38650.1|129
1739400600000|2025-02-12 22:50:00|38781.2|38661.2|38799.6|38679.6|38804.3|38684.3|38780|38660|128
1739400900000|2025-02-12 22:55:00|38799.7|38679.7|38807.3|38687.3|38808.3|38688.3|38789.7|38669.7|136
1739401200000|2025-02-12 23:00:00|38806.3|38686.3|38775.4|38655.4|38811.6|38691.6|38760.7|38640.7|142
1739401500000|2025-02-12 23:05:00|38775.5|38655.5|38788.4|38668.4|38817|38697|38770.2|38650.2|115
1739401800000|2025-02-12 23:10:00|38789.6|38669.6|38791.7|38671.7|38794|38674|38787.5|38667.5|84
1739402100000|2025-02-12 23:15:00|38791.8|38671.8|38789.3|38669.3|38791.9|38671.9|38783.6|38663.6|111
1739402400000|2025-02-12 23:20:00|38788.8|38668.8|38783.8|38663.8|38790.8|38670.8|38782.3|38662.3|112
1739402700000|2025-02-12 23:25:00|38784.8|38664.8|38783.1|38663.1|38788.3|38668.3|38783.1|38663.1|98
1739403000000|2025-02-12 23:30:00|38782.7|38662.7|38788|38668|38789.6|38669.6|38781.7|38661.7|98
1739403300000|2025-02-12 23:35:00|38787.9|38667.9|38792.6|38672.6|38795.1|38675.1|38781.8|38661.8|113
1739403600000|2025-02-12 23:40:00|38791.3|38671.3|38792.2|38672.2|38805.9|38685.9|38790.6|38670.6|97
1739403900000|2025-02-12 23:45:00|38792|38672|38797.4|38677.4|38804.3|38684.3|38786.6|38666.6|95
1739404200000|2025-02-12 23:50:00|38797.3|38677.3|38783.6|38663.6|38798.1|38678.1|38780.7|38660.7|105
1739404500000|2025-02-12 23:55:00|38783.5|38663.5|38778.1|38658.1|38792.6|38672.6|38778|38658|110
1739404800000|2025-02-13 00:00:00|38773.3|38653.3|38786.7|38666.7|38815.6|38695.6|38773.3|38653.3|143
1739405100000|2025-02-13 00:05:00|38786.9|38666.9|38755.7|38635.7|38806.6|38686.6|38755.7|38635.7|125
1739405400000|2025-02-13 00:10:00|38757.9|38637.9|38760.4|38640.4|38767.7|38647.7|38757|38637|109
1739405700000|2025-02-13 00:15:00|38760.5|38640.5|38760.5|38640.5|38761.2|38641.2|38754.2|38634.2|74
1739406000000|2025-02-13 00:20:00|38760.4|38640.4|38759.6|38639.6|38763.9|38643.9|38757.2|38637.2|88
1739406300000|2025-02-13 00:25:00|38758.3|38638.3|38738.2|38618.2|38759.9|38639.9|38732.3|38612.3|102
1739406600000|2025-02-13 00:30:00|38743.3|38623.3|38737.8|38621.2|38743.3|38624|38737.3|38617.3|98
1739406900000|2025-02-13 00:35:00|38738.2|38621.6|38734.2|38617.1|38740.3|38622.2|38733.3|38613.3|95
1739407200000|2025-02-13 00:40:00|38734.9|38617.4|38725.6|38605.6|38736.2|38622.2|38719.8|38601.7|100
1739407500000|2025-02-13 00:45:00|38724.6|38604.6|38754.4|38634.4|38786.7|38666.7|38722.6|38603.1|141
1739407800000|2025-02-13 00:50:00|38754.3|38634.3|38752.8|38639.3|38768.4|38648.4|38738.7|38618.7|241
1739408100000|2025-02-13 00:55:00|38757.8|38644.2|38788.3|38668.3|38812.3|38692.3|38742.6|38624.4|227
1739408400000|2025-02-13 01:00:00|38791.6|38671.6|38784.6|38664.6|38807.1|38687.1|38755.7|38635.7|386
1739408700000|2025-02-13 01:05:00|38782.2|38662.2|38795.9|38675.9|38809.3|38689.3|38770.4|38650.4|245
1739409000000|2025-02-13 01:10:00|38792.5|38672.5|38750.6|38651.8|38809.5|38689.5|38743.1|38641.6|360
1739409300000|2025-02-13 01:15:00|38749.8|38653|38723.7|38655|38812.7|38692.7|38721|38634.8|288
1739409600000|2025-02-13 01:20:00|38713.2|38647.7|38723.8|38648.9|38729.9|38666.5|38682.6|38631.9|400
1739409900000|2025-02-13 01:25:00|38714.5|38647.2|38720.6|38658.2|38728.7|38677.3|38681.9|38640.3|329
1739410200000|2025-02-13 01:30:00|38721.1|38657.3|38702|38644.8|38735.9|38679.9|38698.2|38640.9|410
1739410500000|2025-02-13 01:35:00|38698.5|38641.5|38699.3|38644|38718|38655.1|38693.6|38639.4|464
1739410800000|2025-02-13 01:40:00|38698.4|38648.4|38681.5|38631.5|38712.1|38655.8|38680.1|38630.1|504
1739411100000|2025-02-13 01:45:00|38683.5|38633.5|38687.8|38628.9|38694.3|38639.7|38667.6|38609.5|613
1739411400000|2025-02-13 01:50:00|38676.7|38626.7|38671.3|38621.3|38697.2|38636.8|38666.9|38614.7|434
1739411700000|2025-02-13 01:55:00|38671.4|38621.4|38681.3|38621.5|38686|38636.8|38655.2|38612.5|217
1739412000000|2025-02-13 02:00:00|38676|38619.8|38673.6|38623.6|38686|38648.5|38648.8|38614.4|206
1739412300000|2025-02-13 02:05:00|38674.2|38614.5|38670|38650|38690.7|38653.3|38660.6|38614.5|180
1739412600000|2025-02-13 02:10:00|38671.9|38651.9|38685.7|38635.7|38698.5|38656.5|38661.4|38620.3|149
1739412900000|2025-02-13 02:15:00|38683.7|38633.7|38667|38647|38694.5|38651.3|38655.1|38623.9|137
1739413200000|2025-02-13 02:20:00|38668.2|38648.2|38689.1|38620.3|38704.3|38650.1|38657|38613.1|168
1739413500000|2025-02-13 02:25:00|38684|38630.3|38663.9|38608.2|38685.6|38636.1|38638.7|38603.2|160
1739413800000|2025-02-13 02:30:00|38665.8|38607.4|38668.7|38609|38671.6|38619.8|38628|38573.8|187
1739414100000|2025-02-13 02:35:00|38668.3|38609.4|38639.2|38588.8|38669.3|38617.6|38620.9|38588.8|135
1739414400000|2025-02-13 02:40:00|38647.4|38592.8|38642.8|38592.8|38660.5|38617.2|38623.2|38589.7|131
1739414700000|2025-02-13 02:45:00|38643|38593|38648.4|38595.8|38666.4|38619.2|38624.8|38587.1|165
1739415000000|2025-02-13 02:50:00|38654.4|38602.7|38639.5|38619.5|38663.8|38625.7|38639.5|38598.7|136
1739415300000|2025-02-13 02:55:00|38639.7|38619.7|38665.2|38615.2|38665.3|38630.5|38632.4|38595.8|143
1739415600000|2025-02-13 03:00:00|38641.3|38621.3|38659.1|38609.1|38659.9|38630.4|38630.3|38595.2|169
1739415900000|2025-02-13 03:05:00|38659.2|38609.2|38649.8|38597|38666|38625.2|38630.8|38595.4|148
1739416200000|2025-02-13 03:10:00|38649.9|38597.5|38638.3|38588.2|38658.9|38613.4|38630.4|38585|140
1739416500000|2025-02-13 03:15:00|38638.5|38588.5|38620.1|38570.1|38653.1|38600.5|38615.7|38570.1|196
1739416800000|2025-02-13 03:20:00|38620.2|38570.2|38619.1|38563.8|38636.1|38586|38601.8|38563.6|139
1739417100000|2025-02-13 03:25:00|38620.7|38570.7|38617.9|38567.9|38633|38575.2|38614.4|38562.4|153
1739417400000|2025-02-13 03:30:00|38619.1|38569.1|38609.3|38558|38622.5|38588.7|38599|38550.3|210
1739417700000|2025-02-13 03:35:00|38608.7|38558.4|38603.9|38548.6|38624.2|38576.5|38588|38548.6|174
1739418000000|2025-02-13 03:40:00|38603.3|38548.8|38606.3|38543.5|38609.6|38553.3|38583.6|38526.9|318
1739418300000|2025-02-13 03:45:00|38604.4|38540.9|38587.1|38532.3|38604.5|38544.3|38581.1|38529.2|255
1739418600000|2025-02-13 03:50:00|38587|38532.4|38596.7|38541.8|38598.8|38544.4|38575.6|38524.7|227
1739418900000|2025-02-13 03:55:00|38594.7|38541.7|38590.2|38538.3|38601.5|38560.7|38571.5|38537.1|187
1739419200000|2025-02-13 04:00:00|38593|38541.2|38569.7|38516.7|38597.3|38541.2|38548.3|38511.3|222
1739419500000|2025-02-13 04:05:00|38571.8|38516.9|38555.6|38494.8|38573.8|38517.4|38546.1|38487.8|311
1739419800000|2025-02-13 04:10:00|38558.9|38498.2|38534.2|38469.1|38562.8|38500.6|38530.4|38459.8|224
1739420100000|2025-02-13 04:15:00|38534.7|38468.9|38531.2|38475.5|38541.4|38485.2|38522.7|38463.7|277
1739420400000|2025-02-13 04:20:00|38530.3|38475.1|38545.6|38473.2|38552|38490.9|38509.1|38468.5|395
1739420700000|2025-02-13 04:25:00|38548.7|38476.4|38539|38471.2|38550.2|38477.9|38525|38449.4|323
1739421000000|2025-02-13 04:30:00|38534.9|38467.1|38529.7|38458.1|38542.8|38472.2|38524.3|38456.9|333
1739421300000|2025-02-13 04:35:00|38530.4|38458.9|38513.7|38431.3|38539.9|38464.7|38501.7|38430.5|427
1739421600000|2025-02-13 04:40:00|38516.2|38431.2|38518.4|38442.8|38528.2|38446.8|38508|38422.3|387
1739421900000|2025-02-13 04:45:00|38518|38443.4|38517.1|38451.9|38536.2|38458.5|38501.4|38443.4|286
1739422200000|2025-02-13 04:50:00|38526.8|38454.2|38518.1|38450|38534.9|38459.2|38511.4|38444.9|188
1739422500000|2025-02-13 04:55:00|38521.4|38449.6|38511.1|38443.6|38533|38456.1|38492.6|38439.8|223
1739422800000|2025-02-13 05:00:00|38510.7|38443.9|38509.3|38438.9|38516.8|38450.6|38493.8|38432.3|205
1739423100000|2025-02-13 05:05:00|38511|38443.1|38506.1|38423.3|38512|38448.9|38494.6|38414.8|300
1739423400000|2025-02-13 05:10:00|38506.3|38423.5|38498.6|38418.1|38508.1|38429.3|38481.4|38407.8|348
1739423700000|2025-02-13 05:15:00|38499|38419.5|38505.5|38420.8|38520.1|38428.7|38491|38395.3|340
1739424000000|2025-02-13 05:20:00|38500.3|38421.1|38488.3|38416.2|38507.9|38424.8|38488|38411|318
1739424300000|2025-02-13 05:25:00|38488.1|38416.4|38496.1|38399.5|38502.8|38421.2|38476.1|38399.5|220
1739424600000|2025-02-13 05:30:00|38490.1|38403|38505.5|38429.7|38522.3|38430.1|38486.1|38388.9|244
1739424900000|2025-02-13 05:35:00|38503|38427.2|38503.1|38419.3|38511.9|38433.5|38496.3|38412.8|345
1739425200000|2025-02-13 05:40:00|38499.2|38415.5|38505.1|38442.8|38516.9|38449|38492.8|38413.3|270
1739425500000|2025-02-13 05:45:00|38505.4|38440|38488.6|38426.4|38515.4|38447.1|38480.8|38423.2|287
1739425800000|2025-02-13 05:50:00|38487.4|38427.2|38490.2|38414|38508.8|38428.5|38478|38399|198
1739426100000|2025-02-13 05:55:00|38488.2|38413|38487.2|38426.8|38509.6|38428.9|38479.7|38408.1|194
1739426400000|2025-02-13 06:00:00|38486.7|38421.9|38487.5|38424.9|38497.4|38425.9|38477|38403.4|482
1739426700000|2025-02-13 06:05:00|38481.3|38425.2|38480.4|38426.4|38494.8|38432.1|38473.6|38406.5|298
1739427000000|2025-02-13 06:10:00|38478|38424.1|38472.7|38422.7|38493.4|38439|38472.7|38420.1|600
1739427300000|2025-02-13 06:15:00|38481.4|38425.6|38464.6|38414.6|38482.8|38427.3|38444.6|38406|648
1739427600000|2025-02-13 06:20:00|38464.7|38414.7|38469.3|38417.6|38488.8|38439.5|38446.7|38410.6|439
1739427900000|2025-02-13 06:25:00|38469.4|38417.7|38473.3|38423.3|38482.1|38439.1|38455.8|38411.4|216
1739428200000|2025-02-13 06:30:00|38475.9|38425.9|38484.2|38432.3|38490.8|38447.8|38459.6|38415.4|167
1739428500000|2025-02-13 06:35:00|38483.5|38427|38481.6|38430.7|38488.3|38453.4|38461.3|38419.8|166
1739428800000|2025-02-13 06:40:00|38480.5|38430.5|38497.1|38447.1|38497.4|38462.1|38461.9|38425.3|231
1739429100000|2025-02-13 06:45:00|38497|38441.4|38496.8|38440.4|38499.1|38456.6|38469.7|38433.2|244
1739429400000|2025-02-13 06:50:00|38496|38439.3|38502.7|38445.7|38506.7|38449.6|38489.5|38431.1|205
1739429700000|2025-02-13 06:55:00|38502.9|38445.5|38619.7|38499.7|38633|38513|38483.8|38444|399
1739430000000|2025-02-13 07:00:00|38632.9|38512.9|38500.4|38420.8|38632.9|38512.9|38483.5|38392.9|243
1739430300000|2025-02-13 07:05:00|38501|38420|38446.6|38426.6|38516.4|38457.8|38446.6|38403.5|183
1739430600000|2025-02-13 07:10:00|38448.6|38428.6|38481.4|38461.4|38516.2|38463.8|38448.6|38414.2|375
1739430900000|2025-02-13 07:15:00|38481.8|38461.8|38505|38455|38519|38480.8|38481.8|38445.9|377
1739431200000|2025-02-13 07:20:00|38505.3|38455.3|38504.4|38484.4|38517.7|38488.6|38495.7|38455.3|246
1739431500000|2025-02-13 07:25:00|38504.9|38484.9|38503.9|38483.9|38513|38493|38499.8|38479.8|427
1739431800000|2025-02-13 07:30:00|38505.2|38485.2|38497.1|38477.1|38529.8|38489.7|38493.4|38455.7|276
1739432100000|2025-02-13 07:35:00|38498.2|38478.2|38481.9|38461.9|38501.1|38481.1|38478.7|38458.7|288
1739432400000|2025-02-13 07:40:00|38483.1|38463.1|38520.9|38500.9|38531|38511|38482.2|38462.2|451
1739432700000|2025-02-13 07:45:00|38519.8|38499.8|38537.7|38517.7|38555.1|38531.3|38514|38494|416
1739433000000|2025-02-13 07:50:00|38541.5|38521.5|38563.9|38543.9|38581.9|38558.9|38537.5|38503.8|496
1739433300000|2025-02-13 07:55:00|38564.9|38544.9|38556.3|38536.3|38577.5|38557.5|38552.2|38532.2|346
1739433600000|2025-02-13 08:00:00|38555.6|38535.6|38544.3|38524.3|38562.9|38542.9|38531.6|38511.6|243
1739433900000|2025-02-13 08:05:00|38545|38525|38540|38520|38566.7|38546.7|38540|38520|246
1739434200000|2025-02-13 08:10:00|38540.6|38520.6|38528.4|38508.4|38549.1|38529.1|38520|38500|277
1739434500000|2025-02-13 08:15:00|38528.5|38508.5|38518.4|38498.4|38537.2|38517.2|38517.9|38497.9|226
1739434800000|2025-02-13 08:20:00|38519.1|38499.1|38554.5|38534.5|38563|38543|38514.7|38494.7|283
1739435100000|2025-02-13 08:25:00|38553.8|38533.8|38559.5|38539.5|38586.5|38566.5|38553.6|38533.6|309
1739435400000|2025-02-13 08:30:00|38559|38539|38557.8|38537.8|38579.6|38559.6|38551.7|38531.7|247
1739435700000|2025-02-13 08:35:00|38557.7|38537.7|38587|38567|38588|38568|38557.6|38537.6|241
1739436000000|2025-02-13 08:40:00|38586.4|38566.4|38580.5|38560.5|38597.6|38577.6|38579.6|38559.6|223
1739436300000|2025-02-13 08:45:00|38580.9|38560.9|38593.5|38573.5|38595.6|38575.6|38580.2|38560.2|247
1739436600000|2025-02-13 08:50:00|38593.4|38573.4|38602|38582|38606.5|38586.5|38592.8|38572.8|218
1739436900000|2025-02-13 08:55:00|38601.4|38581.4|38594.6|38574.6|38609.4|38589.4|38593.3|38573.3|265
1739437200000|2025-02-13 09:00:00|38593.1|38573.1|38598.3|38578.3|38605.4|38585.4|38590.4|38570.4|253
1739437500000|2025-02-13 09:05:00|38598.2|38578.2|38587.8|38567.8|38601.4|38581.4|38587.8|38567.8|197
1739437800000|2025-02-13 09:10:00|38588.5|38568.5|38576.7|38556.7|38589.4|38569.4|38560.1|38540.1|217
1739438100000|2025-02-13 09:15:00|38577.4|38557.4|38573.3|38553.3|38590.1|38559.1|38572.2|38537.6|159
1739438400000|2025-02-13 09:20:00|38573.9|38553.9|38575.5|38555.5|38583|38563|38571.7|38551.7|231
1739438700000|2025-02-13 09:25:00|38576.1|38556.1|38581.6|38561.6|38592|38572|38576.1|38556.1|243
1739439000000|2025-02-13 09:30:00|38582.1|38562.1|38546|38526|38584.8|38564.8|38532.9|38512.9|266
1739439300000|2025-02-13 09:35:00|38546.7|38526.7|38558.9|38538.9|38572.4|38552.4|38545.2|38525.2|164
1739439600000|2025-02-13 09:40:00|38558.7|38538.7|38532.4|38512.4|38558.7|38538.7|38531.7|38511.7|189
1739439900000|2025-02-13 09:45:00|38531.7|38511.7|38500.2|38480.2|38531.7|38511.7|38496.9|38476.9|259
1739440200000|2025-02-13 09:50:00|38499.5|38479.5|38500.5|38480.5|38506.3|38486.3|38488.9|38468.9|204
1739440500000|2025-02-13 09:55:00|38498.7|38478.7|38499.1|38479.1|38500.8|38480.8|38484|38464|182
1739440800000|2025-02-13 10:00:00|38499.6|38479.6|38527.4|38507.4|38536.8|38516.8|38497.5|38477.5|186
1739441100000|2025-02-13 10:05:00|38527.9|38507.9|38535.2|38515.2|38543.2|38523.2|38524.5|38504.5|257
1739441400000|2025-02-13 10:10:00|38536.2|38516.2|38509.5|38489.5|38539.8|38519.8|38509|38489|333
1739441700000|2025-02-13 10:15:00|38510.2|38490.2|38513.4|38493.4|38514.4|38494.4|38505.1|38485.1|216
1739442000000|2025-02-13 10:20:00|38513.3|38493.3|38528.2|38508.2|38530.2|38510.2|38501.1|38481.1|249
1739442300000|2025-02-13 10:25:00|38528.8|38508.8|38529.3|38509.3|38531.1|38511.1|38514.4|38494.4|288
1739442600000|2025-02-13 10:30:00|38530.4|38510.4|38547.9|38527.9|38548.4|38528.4|38528.2|38508.2|197
1739442900000|2025-02-13 10:35:00|38547.8|38527.8|38553.5|38533.5|38554|38534|38542.6|38522.6|255
1739443200000|2025-02-13 10:40:00|38552.8|38532.8|38570.7|38550.7|38572.4|38552.4|38550.2|38530.2|205
1739443500000|2025-02-13 10:45:00|38571.5|38551.5|38588.4|38568.4|38588.7|38568.7|38568.8|38548.8|175
1739443800000|2025-02-13 10:50:00|38588.9|38568.9|38592.3|38572.3|38611.4|38591.4|38585.3|38565.3|236
1739444100000|2025-02-13 10:55:00|38593.3|38573.3|38589.1|38569.1|38594.2|38574.2|38581.2|38561.2|213
1739444400000|2025-02-13 11:00:00|38589.6|38569.6|38546.1|38526.1|38591.7|38571.7|38546.1|38526.1|225
1739444700000|2025-02-13 11:05:00|38545.5|38525.5|38534.8|38514.8|38551.5|38531.5|38531.1|38511.1|295
1739445000000|2025-02-13 11:10:00|38534.4|38514.4|38523.4|38503.4|38541.2|38521.2|38523.4|38503.4|203
1739445300000|2025-02-13 11:15:00|38523.5|38503.5|38558.5|38538.5|38558.7|38538.7|38523.5|38503.5|182
1739445600000|2025-02-13 11:20:00|38559.2|38539.2|38550.8|38530.8|38562.3|38542.3|38547.1|38527.1|149
1739445900000|2025-02-13 11:25:00|38551.5|38531.5|38565.7|38545.7|38568.3|38548.3|38551.5|38531.5|147
1739446200000|2025-02-13 11:30:00|38565.5|38545.5|38580.5|38560.5|38580.5|38560.5|38562.8|38542.8|161
1739446500000|2025-02-13 11:35:00|38580.6|38560.6|38585.2|38565.2|38585.4|38565.4|38570|38550|136
1739446800000|2025-02-13 11:40:00|38585.3|38565.3|38577.3|38557.3|38585.3|38565.3|38575.2|38555.2|154
1739447100000|2025-02-13 11:45:00|38577.6|38557.6|38682.2|38662.2|38710.8|38690.8|38576.4|38556.4|573
1739447400000|2025-02-13 11:50:00|38678.4|38658.4|38683.5|38663.5|38722|38702|38671.4|38651.4|554
1739447700000|2025-02-13 11:55:00|38684.4|38664.4|38658.7|38638.7|38690.7|38670.7|38651|38631|390
1739448000000|2025-02-13 12:00:00|38659.2|38639.2|38699.4|38679.4|38699.6|38679.6|38657|38637|383
1739448300000|2025-02-13 12:05:00|38699|38679|38720.3|38700.3|38723.3|38703.3|38694.3|38674.3|320
1739448600000|2025-02-13 12:10:00|38719.7|38699.7|38741.9|38721.9|38741.9|38721.9|38708.6|38688.6|331
1739448900000|2025-02-13 12:15:00|38742.1|38722.1|38755.8|38735.8|38758.4|38738.4|38741|38721|237
1739449200000|2025-02-13 12:20:00|38756.3|38736.3|38734|38714|38757.5|38737.5|38724.7|38704.7|256
1739449500000|2025-02-13 12:25:00|38733.5|38713.5|38717.5|38697.5|38734|38714|38704|38684|275
1739449800000|2025-02-13 12:30:00|38718|38698|38735.2|38715.2|38735.3|38715.3|38709.6|38689.6|259
1739450100000|2025-02-13 12:35:00|38734.8|38714.8|38726.4|38706.4|38735.5|38715.5|38724.9|38704.9|246
1739450400000|2025-02-13 12:40:00|38726|38706|38693.8|38673.8|38733.4|38713.4|38693.8|38673.8|218
1739450700000|2025-02-13 12:45:00|38694.3|38674.3|38693.9|38673.9|38713.5|38693.5|38693|38673|235
1739451000000|2025-02-13 12:50:00|38693|38673|38711.4|38691.4|38714.2|38694.2|38688.1|38668.1|266
1739451300000|2025-02-13 12:55:00|38710.9|38690.9|38716|38696|38729.8|38709.8|38701.8|38681.8|385
1739451600000|2025-02-13 13:00:00|38712.4|38692.4|38696.2|38676.2|38734.1|38714.1|38694.7|38674.7|375
1739451900000|2025-02-13 13:05:00|38697.3|38677.3|38684.8|38664.8|38709.3|38689.3|38670.2|38650.2|300
1739452200000|2025-02-13 13:10:00|38685.2|38665.2|38684.4|38664.4|38693.8|38673.8|38674.7|38654.7|239
1739452500000|2025-02-13 13:15:00|38684.9|38664.9|38701.9|38681.9|38702.7|38682.7|38673.9|38653.9|285
1739452800000|2025-02-13 13:20:00|38700.9|38680.9|38714.4|38694.4|38718.5|38698.5|38699.5|38679.5|358
1739453100000|2025-02-13 13:25:00|38714.9|38694.9|38749.3|38669.3|38768.6|38717.3|38712|38669.3|532
1739453400000|2025-02-13 13:30:00|38757.4|38655.6|38693.4|38673.4|38787.9|38744.1|38686.2|38604.2|779
1739453700000|2025-02-13 13:35:00|38693.5|38673.5|38623|38603|38706.6|38676.8|38620.8|38600.8|615
1739454000000|2025-02-13 13:40:00|38625|38605|38666.1|38646.1|38666.1|38646.1|38612.6|38592.6|392
1739454300000|2025-02-13 13:45:00|38663.4|38643.4|38673.4|38653.4|38689.4|38669.4|38659.3|38631.5|489
1739454600000|2025-02-13 13:50:00|38674|38654|38695.4|38675.4|38714|38680.3|38674|38654|456
1739454900000|2025-02-13 13:55:00|38695.3|38675.3|38690.3|38670.3|38697.5|38677.5|38676.6|38656.6|345
1739455200000|2025-02-13 14:00:00|38688.8|38668.8|38716.2|38696.2|38717.1|38697.1|38688.6|38668.6|361
1739455500000|2025-02-13 14:05:00|38715.7|38695.7|38713|38693|38739.2|38719.2|38708.3|38688.3|342
1739455800000|2025-02-13 14:10:00|38712.5|38692.5|38698.6|38678.6|38715.9|38695.9|38698.6|38678.6|334
1739456100000|2025-02-13 14:15:00|38699.4|38679.4|38686.8|38666.8|38706.7|38686.7|38679.3|38659.3|249
1739456400000|2025-02-13 14:20:00|38686.9|38666.9|38689.1|38669.1|38692|38672|38655.5|38635.5|391
1739456700000|2025-02-13 14:25:00|38690|38670|38725.2|38705.2|38731.7|38711.7|38687.8|38667.8|392
1739457000000|2025-02-13 14:30:00|38725|38705|38725.1|38705.1|38744.8|38724.8|38719.8|38699.8|342
1739457300000|2025-02-13 14:35:00|38725.2|38705.2|38720.5|38700.5|38732.3|38712.3|38710.8|38690.8|286
1739457600000|2025-02-13 14:40:00|38720|38700|38702.8|38682.8|38726.9|38706.9|38695.2|38675.2|332
1739457900000|2025-02-13 14:45:00|38702.4|38682.4|38667.9|38647.9|38709.6|38689.6|38666.6|38646.6|282
1739458200000|2025-02-13 14:50:00|38668.3|38648.3|38651.5|38631.5|38668.3|38648.3|38648.9|38628.9|315
1739458500000|2025-02-13 14:55:00|38652.3|38632.3|38658.5|38638.5|38666.6|38646.6|38652.3|38632.3|254
1739458800000|2025-02-13 15:00:00|38657.6|38637.6|38642.4|38622.4|38658|38638|38605.3|38565.9|452
1739459100000|2025-02-13 15:05:00|38641.3|38621.3|38633.5|38613.5|38662.5|38642.5|38626.6|38606.6|488
1739459400000|2025-02-13 15:10:00|38633|38613|38563.7|38543.7|38633.8|38613.8|38546.8|38526.8|696
1739459700000|2025-02-13 15:15:00|38562.7|38542.7|38520.7|38500.7|38562.7|38542.7|38498.1|38478.1|709
1739460000000|2025-02-13 15:20:00|38520.3|38500.3|38547|38527|38550.9|38530.9|38515.4|38495.4|542
1739460300000|2025-02-13 15:25:00|38546.6|38526.6|38568.6|38548.6|38597.3|38577.3|38543|38523|464
1739460600000|2025-02-13 15:30:00|38567.8|38547.8|38572.5|38552.5|38591|38571|38560.4|38540.4|424
1739460900000|2025-02-13 15:35:00|38568.8|38548.8|38553.4|38533.4|38587|38567|38550.3|38530.3|389
1739461200000|2025-02-13 15:40:00|38554|38534|38600.8|38580.8|38604.8|38584.8|38543.3|38523.3|423
1739461500000|2025-02-13 15:45:00|38601.8|38581.8|38566.9|38546.9|38609.7|38589.7|38560|38540|435
1739461800000|2025-02-13 15:50:00|38567.2|38547.2|38589.7|38569.7|38599.2|38579.2|38566.3|38546.3|468
1739462100000|2025-02-13 15:55:00|38589.6|38569.6|38560.6|38540.6|38589.6|38569.6|38553.8|38533.8|356
1739462400000|2025-02-13 16:00:00|38561.8|38541.8|38541.1|38521.1|38572.6|38552.6|38540.4|38520.4|356
1739462700000|2025-02-13 16:05:00|38540|38520|38545.7|38525.7|38556.6|38536.6|38539.2|38519.2|433
1739463000000|2025-02-13 16:10:00|38545|38525|38541.9|38521.9|38572|38552|38536.8|38516.8|471
1739463300000|2025-02-13 16:15:00|38542.8|38522.8|38565.4|38545.4|38565.4|38545.4|38533.6|38513.6|344
1739463600000|2025-02-13 16:20:00|38564.9|38544.9|38551.2|38531.2|38567.1|38547.1|38550.3|38530.3|370
1739463900000|2025-02-13 16:25:00|38550.8|38530.8|38548|38528|38551.3|38531.3|38533.1|38513.1|459
1739464200000|2025-02-13 16:30:00|38548.3|38528.3|38592.2|38572.2|38608.9|38573.1|38547.4|38527.4|626
1739464500000|2025-02-13 16:35:00|38593.3|38573.3|38625.6|38605.6|38628.1|38608.1|38589.8|38559.8|479
1739464800000|2025-02-13 16:40:00|38625.1|38605.1|38641.1|38621.1|38663.9|38621.1|38624.4|38588.6|310
1739465100000|2025-02-13 16:45:00|38640.3|38620.3|38645.9|38625.9|38647.1|38627.1|38636.7|38616.7|332
1739465400000|2025-02-13 16:50:00|38645.3|38625.3|38639.6|38619.6|38645.9|38625.9|38632.6|38612.6|343
1739465700000|2025-02-13 16:55:00|38639.7|38619.7|38635.8|38615.8|38645.4|38625.4|38632.2|38612.2|316
1739466000000|2025-02-13 17:00:00|38636.3|38616.3|38640.6|38620.6|38646.9|38626.9|38636.3|38616.3|303
1739466300000|2025-02-13 17:05:00|38640.7|38620.7|38623|38603|38641.5|38621.5|38596.3|38576.3|480
1739466600000|2025-02-13 17:10:00|38623.6|38603.6|38602.5|38582.5|38660.2|38628.4|38589.3|38569.3|443
1739466900000|2025-02-13 17:15:00|38603.3|38583.3|38606.8|38586.8|38611|38591|38591.7|38571.7|829
1739467200000|2025-02-13 17:20:00|38607|38587|38600.1|38580.1|38610.9|38589.8|38595.9|38557.2|662
1739467500000|2025-02-13 17:25:00|38600.3|38580.3|38594.5|38574.5|38608.3|38588.3|38582.6|38562.6|509
1739467800000|2025-02-13 17:30:00|38594.8|38574.8|38567.8|38547.8|38598.4|38578.4|38559.7|38539.7|318
1739468100000|2025-02-13 17:35:00|38566.9|38546.9|38572.1|38552.1|38575.8|38555.8|38564.1|38544.1|222
1739468400000|2025-02-13 17:40:00|38572|38552|38592.1|38572.1|38594.8|38574.8|38572|38552|228
1739468700000|2025-02-13 17:45:00|38591.7|38571.7|38584.2|38564.2|38595.7|38575.7|38581|38561|389
1739469000000|2025-02-13 17:50:00|38584.8|38564.8|38605.4|38585.4|38607.3|38587.3|38583|38563|345
1739469300000|2025-02-13 17:55:00|38606.2|38586.2|38641.4|38621.4|38697.7|38644.1|38605|38585|534
1739469600000|2025-02-13 18:00:00|38641.5|38621.5|38655.4|38592.3|38664.2|38622.5|38626.2|38570.7|340
1739469900000|2025-02-13 18:05:00|38658.7|38595.2|38654.3|38634.3|38699.1|38637.3|38640.6|38589.9|541
1739470200000|2025-02-13 18:10:00|38654.9|38634.9|38656.2|38606.2|38708.7|38641.9|38639|38603|658
1739470500000|2025-02-13 18:15:00|38653.8|38603.8|38663.9|38612.4|38729.7|38635.6|38631.9|38585.4|493
1739470800000|2025-02-13 18:20:00|38661.1|38611.1|38634.2|38614.2|38674.2|38625.3|38628.6|38594.1|594
1739471100000|2025-02-13 18:25:00|38634.7|38614.7|38631.3|38611.3|38636.4|38615.1|38619.1|38586.4|355
1739471400000|2025-02-13 18:30:00|38633.1|38613.1|38626.7|38606.7|38642.8|38622.8|38621.1|38601.1|450
1739471700000|2025-02-13 18:35:00|38627.1|38607.1|38609.9|38589.9|38633|38613|38606.7|38586.7|576
1739472000000|2025-02-13 18:40:00|38609.1|38589.1|38736.6|38643.6|38859.1|38777.8|38608|38575.7|902
1739472300000|2025-02-13 18:45:00|38747|38653|38703.5|38614|38751.7|38670.6|38681.2|38593.4|467
1739472600000|2025-02-13 18:50:00|38701.6|38616.7|38751.3|38644.6|38825.1|38716.8|38701.6|38614.5|725
1739472900000|2025-02-13 18:55:00|38748.4|38641.7|38699.4|38638.3|38760.9|38659.2|38691.2|38609.8|438
1739473200000|2025-02-13 19:00:00|38700.1|38638.4|38652.2|38584.6|38707.5|38638.4|38641.8|38571.4|418
1739473500000|2025-02-13 19:05:00|38649.4|38582.8|38591.1|38541.1|38653.8|38589.2|38579.6|38510.2|455
1739473800000|2025-02-13 19:10:00|38593.7|38531.5|38587.8|38531.5|38599.7|38558.7|38568.9|38521.2|591
1739474100000|2025-02-13 19:15:00|38588.4|38533.2|38570.2|38498.1|38594.5|38534.8|38551.7|38482.7|635
1739474400000|2025-02-13 19:20:00|38572.6|38500.5|38582.9|38514.3|38589.4|38521.3|38560.6|38481.8|552
1739474700000|2025-02-13 19:25:00|38581.2|38512.6|38561.6|38486.8|38589.7|38518.9|38553.8|38470.6|396
1739475000000|2025-02-13 19:30:00|38564.6|38489.7|38559.9|38486.5|38572.9|38493.3|38551.8|38471.6|511
1739475300000|2025-02-13 19:35:00|38563.6|38490.2|38505.3|38485.3|38563.6|38502.9|38503.5|38468.4|365
1739475600000|2025-02-13 19:40:00|38507.8|38487.8|38545.8|38525.8|38547.6|38527.6|38507.8|38487.8|352
1739475900000|2025-02-13 19:45:00|38546|38526|38547|38527|38563.1|38543.1|38542.9|38522.9|359
1739476200000|2025-02-13 19:50:00|38545.7|38525.7|38521|38501|38547.4|38527.4|38519.5|38499.5|342
1739476500000|2025-02-13 19:55:00|38520.2|38500.2|38532.8|38512.8|38537.7|38517.7|38512.7|38492.7|281
1739476800000|2025-02-13 20:00:00|38534.1|38514.1|38521.6|38501.6|38541.3|38521.3|38521.4|38501.4|197
1739477100000|2025-02-13 20:05:00|38521.5|38501.5|38519.4|38499.4|38524.8|38504.8|38516.1|38496.1|139
1739477400000|2025-02-13 20:10:00|38518.9|38498.9|38488.7|38468.7|38519|38499|38487.9|38467.9|151
1739477700000|2025-02-13 20:15:00|38488.8|38468.8|38453.4|38433.4|38492.5|38472.5|38453|38433|188
1739478000000|2025-02-13 20:20:00|38452.2|38432.2|38443.3|38423.3|38457.2|38437.2|38438.4|38418.4|211
1739478300000|2025-02-13 20:25:00|38442.2|38422.2|38445.4|38425.4|38456|38436|38438.8|38418.8|191
1739478600000|2025-02-13 20:30:00|38446.7|38426.7|38431.1|38411.1|38450|38430|38422.8|38402.8|324
1739478900000|2025-02-13 20:35:00|38431.9|38411.9|38439.3|38419.3|38450.3|38430.3|38429.7|38409.7|228
1739479200000|2025-02-13 20:40:00|38438.8|38418.8|38447.5|38427.5|38447.6|38427.6|38429.8|38409.8|235
1739479500000|2025-02-13 20:45:00|38447.6|38427.6|38432.8|38412.8|38449.1|38429.1|38432.5|38412.5|130
1739479800000|2025-02-13 20:50:00|38431.5|38411.5|38416.9|38396.9|38431.5|38411.5|38409.1|38389.1|165
1739480100000|2025-02-13 20:55:00|38417.3|38397.3|38424.5|38404.5|38426.8|38406.8|38408.9|38388.9|162
1739480400000|2025-02-13 21:00:00|38423.4|38403.4|38435.5|38415.5|38435.5|38415.5|38419.3|38399.3|135
1739480700000|2025-02-13 21:05:00|38436.6|38416.6|38452.1|38402.1|38470.2|38423.7|38432.8|38391.3|139
1739481000000|2025-02-13 21:10:00|38451.7|38401.7|38435.7|38415.7|38460.5|38422.3|38434.6|38401.2|130
1739481300000|2025-02-13 21:15:00|38435|38415|38432.7|38412.7|38435|38415|38430.7|38410.7|70
1739481600000|2025-02-13 21:20:00|38432.6|38412.6|38431.7|38411.7|38433.7|38413.7|38429.3|38409.3|58
1739481900000|2025-02-13 21:25:00|38431.6|38411.6|38431.4|38411.4|38447.5|38415.1|38427.4|38397.5|94
1739482200000|2025-02-13 21:30:00|38432.6|38412.6|38439.8|38388|38447.7|38415.3|38423.9|38388|90
1739482500000|2025-02-13 21:35:00|38439.7|38387.5|38440.5|38382.4|38440.5|38389.5|38436.6|38381.1|85
1739482800000|2025-02-13 21:40:00|38439.5|38385.1|38438.6|38380.7|38448.3|38387.5|38437.7|38369.3|109
1739483100000|2025-02-13 21:45:00|38439.3|38382.8|38473.4|38387|38523.4|38403.4|38438.4|38372.7|264
1739483400000|2025-02-13 21:50:00|38468.7|38385.4|38449|38387.2|38516.4|38396.4|38440.8|38373.2|886
1739483700000|2025-02-13 21:55:00|38447|38386.7|38497.3|38377.3|38511.5|38393.4|38443.1|38352.6|418
1739484000000|2025-02-13 22:00:00|38495.3|38375.3|38467.1|38367.4|38495.3|38375.3|38467.1|38367.4|2
1739484600000|2025-02-13 22:10:00|38548.7|38428.7|38537.8|38417.8|38558.7|38438.7|38537.6|38417.6|78
1739484900000|2025-02-13 22:15:00|38538.7|38418.7|38540.7|38420.7|38543.1|38423.1|38538.7|38418.7|79
1739485200000|2025-02-13 22:20:00|38540.5|38420.5|38528.7|38408.7|38540.7|38420.7|38528.7|38408.7|84
1739485500000|2025-02-13 22:25:00|38527.8|38407.8|38553.9|38433.9|38560.9|38440.9|38526.6|38406.6|103
1739485800000|2025-02-13 22:30:00|38555.4|38435.4|38518.2|38398.2|38569.9|38449.9|38509.7|38389.7|114
1739486100000|2025-02-13 22:35:00|38515.8|38395.8|38518.6|38398.6|38524.2|38404.2|38514.7|38394.7|126
1739486400000|2025-02-13 22:40:00|38518.7|38398.7|38516.6|38396.6|38522|38402|38507.9|38387.9|84
1739486700000|2025-02-13 22:45:00|38516.9|38396.9|38518.8|38398.8|38521.6|38401.6|38515.3|38395.3|111
1739487000000|2025-02-13 22:50:00|38518|38398|38515.2|38395.2|38526.8|38406.8|38515.2|38395.2|118
1739487300000|2025-02-13 22:55:00|38514.9|38394.9|38506|38386|38525.4|38405.4|38502.5|38382.5|133
1739487600000|2025-02-13 23:00:00|38510.5|38390.5|38504.4|38384.4|38529|38409|38497.3|38377.3|114
1739487900000|2025-02-13 23:05:00|38504.3|38384.3|38509.9|38389.9|38544|38424|38499.9|38379.9|116
1739488200000|2025-02-13 23:10:00|38510|38390|38496.5|38376.5|38510.1|38390.1|38485.3|38365.3|106
1739488500000|2025-02-13 23:15:00|38495.8|38375.8|38498.5|38378.5|38499.6|38379.6|38494.5|38374.5|112
1739488800000|2025-02-13 23:20:00|38498.7|38378.7|38500.3|38380.3|38503.3|38383.3|38497|38377|115
1739489100000|2025-02-13 23:25:00|38499.4|38379.4|38505.7|38385.7|38516|38396|38496.8|38376.8|142
1739489400000|2025-02-13 23:30:00|38505.8|38385.8|38514.5|38394.5|38515.4|38395.4|38505.1|38385.1|109
1739489700000|2025-02-13 23:35:00|38513.9|38393.9|38528.8|38408.8|38530.8|38410.8|38513.9|38393.9|127
1739490000000|2025-02-13 23:40:00|38528.3|38408.3|38513.3|38393.3|38531.5|38411.5|38508.9|38388.9|123
1739490300000|2025-02-13 23:45:00|38512.9|38392.9|38516.3|38396.3|38519.4|38399.4|38511|38391|135
1739490600000|2025-02-13 23:50:00|38516.6|38396.6|38524.4|38404.4|38526.4|38406.4|38512.7|38392.7|117
1739490900000|2025-02-13 23:55:00|38523.9|38403.9|38482.1|38362.1|38526.8|38406.8|38480.2|38360.2|124
1739491200000|2025-02-14 00:00:00|38483.1|38363.1|38503|38385.6|38514.2|38394.2|38465.4|38345.4|198
1739491500000|2025-02-14 00:05:00|38502.6|38385.7|38502.3|38382.3|38518.9|38398.9|38499.4|38379.4|155
1739491800000|2025-02-14 00:10:00|38502.2|38388|38505.1|38385.1|38509.3|38394.8|38502.2|38382.4|134
1739492100000|2025-02-14 00:15:00|38504.5|38384.5|38487.5|38367.5|38509.4|38390.1|38473.3|38362.6|144
1739492400000|2025-02-14 00:20:00|38487.4|38367.4|38474.3|38354.3|38488.3|38368.3|38468.7|38348.7|158
1739492700000|2025-02-14 00:25:00|38473.6|38353.6|38480.2|38360.2|38482.5|38362.5|38468.5|38348.5|151
1739493000000|2025-02-14 00:30:00|38479.9|38359.9|38492|38372|38496.5|38376.5|38479.6|38359.6|154
1739493300000|2025-02-14 00:35:00|38491.7|38371.7|38486.1|38366.1|38502.7|38382.7|38484.7|38364.7|156
1739493600000|2025-02-14 00:40:00|38485.9|38365.9|38481.9|38361.9|38493.5|38373.5|38481.9|38361.9|142
1739493900000|2025-02-14 00:45:00|38482.2|38362.2|38493.3|38373.3|38512.3|38392.3|38480.2|38360.2|148
1739494200000|2025-02-14 00:50:00|38496.7|38376.7|38502.3|38382.3|38605.8|38485.8|38492.9|38372.9|247
1739494500000|2025-02-14 00:55:00|38513.5|38393.5|38490.2|38370.2|38515.9|38395.9|38488.9|38368.9|140
1739494800000|2025-02-14 01:00:00|38495.8|38375.8|38447.1|38394.8|38495.8|38404.9|38446.3|38375.7|208
1739495100000|2025-02-14 01:05:00|38445|38395|38450|38400|38451.8|38401.2|38437.7|38382.3|275
1739495400000|2025-02-14 01:10:00|38447.8|38397.8|38456.9|38406.9|38464|38420.7|38425.7|38385.2|198
1739495700000|2025-02-14 01:15:00|38457.6|38407.6|38436.5|38386.5|38464.3|38424|38435.6|38384.7|242
1739496000000|2025-02-14 01:20:00|38442.8|38386.6|38412.4|38392.4|38443.3|38405.2|38402.7|38365.9|389
1739496300000|2025-02-14 01:25:00|38412.6|38392.6|38414.8|38394.8|38439.2|38399|38404.2|38366.5|223
1739496600000|2025-02-14 01:30:00|38414.6|38394.6|38418|38398|38441.6|38402.3|38411.8|38370.7|176
1739496900000|2025-02-14 01:35:00|38417|38397|38407.1|38387.1|38442.5|38402.3|38401.1|38367.3|275
1739497200000|2025-02-14 01:40:00|38406.9|38386.9|38415.4|38395.4|38439.8|38397.1|38402.1|38368.2|198
1739497500000|2025-02-14 01:45:00|38415.8|38395.8|38447.1|38397.1|38447.1|38403.5|38410.4|38368|203
1739497800000|2025-02-14 01:50:00|38447.3|38397.3|38436.4|38386.4|38455.3|38413.3|38421.4|38385.4|161
1739498100000|2025-02-14 01:55:00|38436.5|38386.5|38431.6|38411.6|38451.5|38418.4|38417.8|38382.5|165
1739498400000|2025-02-14 02:00:00|38432.6|38412.6|38445.3|38395.3|38457.6|38421.5|38421.4|38386.9|207
1739498700000|2025-02-14 02:05:00|38429.5|38409.5|38427.3|38407.3|38457.8|38421.2|38422.3|38391.1|169
1739499000000|2025-02-14 02:10:00|38427.2|38407.2|38446.7|38392.2|38446.9|38412.7|38424|38385.3|128
1739499300000|2025-02-14 02:15:00|38432|38412|38433|38413|38459.6|38418.8|38425.9|38388.7|163
1739499600000|2025-02-14 02:20:00|38433.1|38413.1|38432.9|38412.9|38457.3|38423.3|38422.5|38391.4|159
1739499900000|2025-02-14 02:25:00|38433.1|38413.1|38443.5|38423.5|38465|38423.5|38429.9|38389.7|178
1739500200000|2025-02-14 02:30:00|38443.3|38423.3|38463.3|38408.7|38464|38426.8|38435.5|38397.7|232
1739500500000|2025-02-14 02:35:00|38460.2|38405.7|38443.3|38423.3|38466.8|38427.9|38435.4|38394.1|163
1739500800000|2025-02-14 02:40:00|38445.3|38425.3|38457.1|38407.1|38469.2|38432.8|38436.7|38395.5|187
1739501100000|2025-02-14 02:45:00|38457.5|38407.5|38466.3|38411.7|38471.4|38436|38440.8|38405|142
1739501400000|2025-02-14 02:50:00|38450.8|38430.8|38436.4|38416.4|38470.9|38435.8|38435.7|38408.2|184
1739501700000|2025-02-14 02:55:00|38436.3|38416.3|38447.7|38427.7|38457.5|38430.1|38433.8|38400.3|182
1739502000000|2025-02-14 03:00:00|38447|38427|38449.1|38429.1|38470.9|38434.8|38440.4|38420.4|202
1739502300000|2025-02-14 03:05:00|38448|38428|38451.4|38431.4|38454|38434|38441.7|38421.7|166
1739502600000|2025-02-14 03:10:00|38453.6|38433.6|38458.5|38408.5|38462.5|38433.6|38433.4|38399.1|150
1739502900000|2025-02-14 03:15:00|38441.4|38421.4|38480.6|38388.1|38484.6|38435.8|38439.3|38387.2|204
1739503200000|2025-02-14 03:20:00|38484|38388.7|38441.3|38421.3|38484|38426.7|38435.1|38387.2|216
1739503500000|2025-02-14 03:25:00|38440.5|38420.5|38441|38421|38451.9|38421.8|38431.3|38396.4|245
1739503800000|2025-02-14 03:30:00|38441.4|38421.4|38422.3|38402.3|38448|38421.6|38418.4|38396.6|265
1739504100000|2025-02-14 03:35:00|38422.1|38402.1|38428.6|38408.6|38431.3|38411.3|38419|38399|293
1739504400000|2025-02-14 03:40:00|38428.9|38408.9|38441.4|38421.4|38441.4|38421.4|38426.4|38406.4|211
1739504700000|2025-02-14 03:45:00|38439.3|38419.3|38438.2|38418.2|38443.5|38423.5|38433.5|38413.5|170
1739505000000|2025-02-14 03:50:00|38438.1|38418.1|38433.2|38413.2|38439.7|38419.7|38428.8|38408.8|163
1739505300000|2025-02-14 03:55:00|38433.3|38413.3|38436.8|38416.8|38440.5|38420.5|38426.6|38406.6|211
1739505600000|2025-02-14 04:00:00|38436|38416|38430.3|38410.3|38443.4|38420.9|38426.9|38386.1|216
1739505900000|2025-02-14 04:05:00|38429.9|38409.9|38427.9|38407.9|38443.2|38420.1|38421.6|38385.3|154
1739506200000|2025-02-14 04:10:00|38428.1|38408.1|38418.7|38398.7|38443|38408.9|38412.2|38374.8|159
1739506500000|2025-02-14 04:15:00|38418.6|38398.6|38416.8|38396.8|38438.3|38406.1|38410.6|38375|149
1739506800000|2025-02-14 04:20:00|38416.3|38396.3|38433.1|38382.5|38434.8|38405.7|38408.9|38371.5|188
1739507100000|2025-02-14 04:25:00|38432.6|38382.7|38433.2|38413.2|38449.8|38414.1|38417.4|38374.2|156
1739507400000|2025-02-14 04:30:00|38432|38412|38430.1|38410.1|38455.4|38419.9|38425.6|38388.6|242
1739507700000|2025-02-14 04:35:00|38432.3|38412.3|38453.8|38403.8|38453.8|38420.2|38424.5|38386.2|151
1739508000000|2025-02-14 04:40:00|38440.2|38420.2|38457.9|38407.9|38460|38429.2|38434.9|38402.5|183
1739508300000|2025-02-14 04:45:00|38442.3|38422.3|38446.6|38426.6|38462.1|38437.8|38437.2|38398.6|126
1739508600000|2025-02-14 04:50:00|38446.4|38426.4|38448.2|38428.2|38466.5|38436.9|38434.4|38396.8|133
1739508900000|2025-02-14 04:55:00|38448.3|38428.3|38452.4|38432.4|38468.3|38434.8|38443.2|38404.2|162
1739509200000|2025-02-14 05:00:00|38450.3|38430.3|38464.3|38414.3|38473.3|38440.1|38445.6|38407.5|140
1739509500000|2025-02-14 05:05:00|38464.4|38414.4|38455.4|38435.4|38477.2|38440.4|38448.9|38403.5|144
1739509800000|2025-02-14 05:10:00|38455.6|38435.6|38465|38445|38481.3|38453.2|38450.8|38419.4|158
1739510100000|2025-02-14 05:15:00|38481.3|38420.8|38457|38437|38484.8|38451.1|38456.5|38420.6|153
1739510400000|2025-02-14 05:20:00|38457.1|38437.1|38459|38439|38459.1|38439.1|38450.8|38430.8|95
1739510700000|2025-02-14 05:25:00|38464|38444|38469.6|38449.6|38476.1|38456.1|38455.6|38422.1|187
1739511000000|2025-02-14 05:30:00|38470|38450|38469.6|38449.6|38474.7|38454.7|38460.5|38440.5|196
1739511300000|2025-02-14 05:35:00|38469.1|38449.1|38478.5|38458.5|38480.5|38460.5|38467.1|38447.1|169
1739511600000|2025-02-14 05:40:00|38478.8|38458.8|38466.2|38446.2|38486.4|38458.9|38465|38429.5|239
1739511900000|2025-02-14 05:45:00|38466.1|38446.1|38466.5|38446.5|38485.2|38452.5|38463.1|38426.8|208
1739512200000|2025-02-14 05:50:00|38471.2|38451.2|38465.8|38445.8|38482.4|38452.1|38458|38422.2|238
1739512500000|2025-02-14 05:55:00|38463.2|38443.2|38463.1|38443.1|38483.9|38446|38459.5|38424.3|168
1739512800000|2025-02-14 06:00:00|38462.9|38442.9|38476.2|38426.2|38487.9|38447.6|38459.2|38422.3|202
1739513100000|2025-02-14 06:05:00|38476.1|38426.1|38468.7|38418.7|38476.7|38444.4|38450.2|38410.4|280
1739513400000|2025-02-14 06:10:00|38467.5|38417.5|38454.1|38434.1|38474.4|38442|38450.3|38414.2|168
1739513700000|2025-02-14 06:15:00|38453.7|38433.7|38451.6|38431.6|38459.4|38439.4|38447.6|38427.6|174
1739514000000|2025-02-14 06:20:00|38451.3|38431.3|38443.6|38423.6|38453.5|38433.5|38434.9|38403.2|239
1739514300000|2025-02-14 06:25:00|38443.7|38423.7|38463.7|38413.7|38466.5|38435.5|38434.4|38406.7|187
1739514600000|2025-02-14 06:30:00|38463.9|38413.9|38446.9|38426.9|38465.6|38431.7|38439.2|38406.1|221
1739514900000|2025-02-14 06:35:00|38446.8|38426.8|38433.8|38413.8|38463.6|38431.3|38433.5|38396.2|361
1739515200000|2025-02-14 06:40:00|38433.4|38413.4|38432.2|38412.2|38450.8|38419.3|38425.3|38392.7|511
1739515500000|2025-02-14 06:45:00|38432.1|38412.1|38444.2|38394.2|38447.4|38414.4|38424.3|38379.4|462
1739515800000|2025-02-14 06:50:00|38445.2|38395.2|38431.9|38411.9|38450.5|38415.2|38425.4|38387.2|330
1739516100000|2025-02-14 06:55:00|38429.8|38409.8|38426.7|38406.7|38452|38416.4|38422.1|38386|381
1739516400000|2025-02-14 07:00:00|38428.2|38408.2|38377.2|38357.2|38441.2|38408.2|38376.1|38356.1|374
1739516700000|2025-02-14 07:05:00|38378.2|38358.2|38355.3|38335.3|38378.2|38358.2|38344.2|38324.2|385
1739517000000|2025-02-14 07:10:00|38355.2|38335.2|38333.3|38313.3|38356.6|38336.6|38331.2|38311.2|307
1739517300000|2025-02-14 07:15:00|38333.7|38313.7|38337.5|38317.5|38343.4|38323.4|38327.5|38307.5|209
1739517600000|2025-02-14 07:20:00|38338.4|38318.4|38359.3|38339.3|38359.9|38339.9|38338.4|38318.4|209
1739517900000|2025-02-14 07:25:00|38358.5|38338.5|38367.9|38347.9|38370.9|38350.9|38351.8|38331.8|172
1739518200000|2025-02-14 07:30:00|38368.9|38348.9|38375.2|38355.2|38391.4|38371.4|38368.9|38348.9|188
1739518500000|2025-02-14 07:35:00|38375.3|38355.3|38388|38368|38388|38368|38363.1|38343.1|204
1739518800000|2025-02-14 07:40:00|38388.1|38368.1|38383.3|38363.3|38395|38375|38374|38354|229
1739519100000|2025-02-14 07:45:00|38382.7|38362.7|38361.4|38341.4|38386.4|38366.4|38351.4|38331.4|194
1739519400000|2025-02-14 07:50:00|38362.3|38342.3|38376.6|38356.6|38379.8|38359.8|38358.8|38338.8|177
1739519700000|2025-02-14 07:55:00|38376.2|38356.2|38400.1|38380.1|38400.7|38380.7|38374.6|38354.6|209
1739520000000|2025-02-14 08:00:00|38399.4|38379.4|38378.1|38358.1|38402.2|38382.2|38370.1|38350.1|264
1739520300000|2025-02-14 08:05:00|38378.9|38358.9|38392.6|38372.6|38400.4|38380.4|38378.9|38358.9|212
1739520600000|2025-02-14 08:10:00|38392.5|38372.5|38355.8|38335.8|38404.1|38384.1|38353.9|38333.9|269
1739520900000|2025-02-14 08:15:00|38356.8|38336.8|38345.5|38325.5|38356.8|38336.8|38331.5|38311.5|267
1739521200000|2025-02-14 08:20:00|38345.7|38325.7|38314|38294|38345.7|38325.7|38311.4|38291.4|233
1739521500000|2025-02-14 08:25:00|38313.8|38293.8|38321.4|38301.4|38333.2|38313.2|38310.7|38290.7|302
1739521800000|2025-02-14 08:30:00|38320.9|38300.9|38298.5|38278.5|38320.9|38300.9|38295.9|38275.9|277
1739522100000|2025-02-14 08:35:00|38298|38278|38280.3|38260.3|38315.1|38295.1|38279.7|38259.7|307
1739522400000|2025-02-14 08:40:00|38279.8|38259.8|38285|38265|38298.4|38278.4|38279.6|38259.6|203
1739522700000|2025-02-14 08:45:00|38285.1|38265.1|38287.9|38267.9|38313.9|38293.9|38285.1|38265.1|247
1739523000000|2025-02-14 08:50:00|38287.7|38267.7|38278|38258|38298.6|38278.6|38267.6|38247.6|295
1739523300000|2025-02-14 08:55:00|38277.2|38257.2|38307|38287|38316.7|38296.7|38276.8|38256.8|348
1739523600000|2025-02-14 09:00:00|38306.5|38286.5|38285.3|38265.3|38307|38287|38285.3|38265.3|240
1739523900000|2025-02-14 09:05:00|38284.8|38264.8|38277.6|38257.6|38295|38275|38273.4|38253.4|218
1739524200000|2025-02-14 09:10:00|38277.4|38257.4|38273.9|38253.9|38279.1|38259.1|38267.5|38247.5|218
1739524500000|2025-02-14 09:15:00|38273.1|38253.1|38272|38252|38292.9|38272.9|38267.2|38247.2|266
1739524800000|2025-02-14 09:20:00|38272.3|38252.3|38262.1|38242.1|38276.4|38256.4|38253.7|38233.7|291
1739525100000|2025-02-14 09:25:00|38262.6|38242.6|38242.5|38222.5|38264.4|38244.4|38242.4|38222.4|301
1739525400000|2025-02-14 09:30:00|38242|38222|38236.1|38216.1|38242|38222|38222.9|38202.9|282
1739525700000|2025-02-14 09:35:00|38235.8|38215.8|38259.1|38239.1|38263.8|38243.8|38231.3|38211.3|201
1739526000000|2025-02-14 09:40:00|38259.9|38239.9|38291.5|38271.5|38291.8|38271.8|38254.5|38234.5|201
1739526300000|2025-02-14 09:45:00|38293|38273|38301.1|38281.1|38307.3|38287.3|38292.8|38272.8|312
1739526600000|2025-02-14 09:50:00|38301|38281|38292.7|38272.7|38303.2|38283.2|38288.2|38268.2|195
1739526900000|2025-02-14 09:55:00|38292.2|38272.2|38297.5|38277.5|38313.9|38293.9|38284.7|38264.7|308
1739527200000|2025-02-14 10:00:00|38304.1|38284.1|38309.8|38289.8|38317.4|38289.8|38284.8|38257.7|255
1739527500000|2025-02-14 10:05:00|38310.2|38290.2|38344.9|38324.9|38348.4|38328.4|38301.9|38281.9|343
1739527800000|2025-02-14 10:10:00|38346|38326|38346.5|38326.5|38355.8|38335.8|38341.4|38321.4|280
1739528100000|2025-02-14 10:15:00|38346.7|38326.7|38297.4|38277.4|38346.7|38326.7|38296.1|38276.1|283
1739528400000|2025-02-14 10:20:00|38296.7|38276.7|38316|38296|38317.2|38297.2|38291.6|38271.6|214
1739528700000|2025-02-14 10:25:00|38315.8|38295.8|38354.8|38334.8|38356.6|38336.6|38315.8|38295.8|247
1739529000000|2025-02-14 10:30:00|38355.7|38335.7|38365.7|38345.7|38365.8|38345.8|38349.3|38329.3|243
1739529300000|2025-02-14 10:35:00|38365.9|38345.9|38386.1|38366.1|38386.8|38366.8|38365.9|38345.9|188
1739529600000|2025-02-14 10:40:00|38386.2|38366.2|38401|38381|38402.8|38382.8|38384.7|38364.7|293
1739529900000|2025-02-14 10:45:00|38401.4|38381.4|38395.1|38375.1|38406.8|38386.8|38389.4|38369.4|184
1739530200000|2025-02-14 10:50:00|38394.8|38374.8|38406.8|38386.8|38414.9|38394.9|38394.7|38374.7|191
1739530500000|2025-02-14 10:55:00|38409.4|38389.4|38410.4|38390.4|38421.6|38401.6|38406.9|38386.9|191
1739530800000|2025-02-14 11:00:00|38410.1|38390.1|38435|38415|38435|38415|38409.7|38389.7|227
1739531100000|2025-02-14 11:05:00|38434.4|38414.4|38431.2|38411.2|38436.4|38416.4|38424.8|38404.8|276
1739531400000|2025-02-14 11:10:00|38431.7|38411.7|38407.9|38387.9|38431.7|38411.7|38406.4|38386.4|215
1739531700000|2025-02-14 11:15:00|38408|38388|38417.9|38397.9|38427.6|38407.6|38406.6|38386.6|246
1739532000000|2025-02-14 11:20:00|38417.1|38397.1|38425.8|38405.8|38428.6|38408.6|38414.8|38394.8|203
1739532300000|2025-02-14 11:25:00|38425.2|38405.2|38434.2|38414.2|38435.9|38415.9|38420.1|38400.1|274
1739532600000|2025-02-14 11:30:00|38434.5|38414.5|38436.8|38416.8|38449.8|38429.8|38431.8|38411.8|246
1739532900000|2025-02-14 11:35:00|38437.6|38417.6|38440.1|38420.1|38443.2|38423.2|38429.7|38409.7|234
1739533200000|2025-02-14 11:40:00|38440.8|38420.8|38449.6|38429.6|38452.9|38432.9|38437.7|38417.7|185
1739533500000|2025-02-14 11:45:00|38449.5|38429.5|38480.3|38460.3|38484.5|38464.5|38449.5|38429.5|292
1739533800000|2025-02-14 11:50:00|38480.4|38460.4|38537.6|38517.6|38539.1|38519.1|38466.3|38446.3|234
1739534100000|2025-02-14 11:55:00|38537.7|38517.7|38519.6|38499.6|38561.1|38541.1|38504.8|38484.8|249
1739534400000|2025-02-14 12:00:00|38519.7|38499.7|38523.9|38503.9|38529.2|38509.2|38495.3|38475.3|207
1739534700000|2025-02-14 12:05:00|38524|38504|38561|38541|38563.8|38543.8|38524|38504|144
1739535000000|2025-02-14 12:10:00|38559.7|38539.7|38560.3|38540.3|38574.1|38554.1|38549|38529|151
1739535300000|2025-02-14 12:15:00|38559.6|38539.6|38539.7|38519.7|38572.6|38552.6|38539.1|38519.1|271
1739535600000|2025-02-14 12:20:00|38539.4|38519.4|38539.2|38519.2|38548.7|38528.7|38532.1|38512.1|150
1739535900000|2025-02-14 12:25:00|38539.4|38519.4|38510.9|38490.9|38539.4|38519.4|38504.8|38484.8|188
1739536200000|2025-02-14 12:30:00|38511|38491|38475.3|38455.3|38511.4|38491.4|38474.6|38454.6|211
1739536500000|2025-02-14 12:35:00|38475.6|38455.6|38470.3|38450.3|38479.4|38459.4|38468.3|38448.3|230
1739536800000|2025-02-14 12:40:00|38470.6|38450.6|38497.7|38477.7|38498.3|38478.3|38469.6|38449.6|181
1739537100000|2025-02-14 12:45:00|38498|38478|38489.7|38469.7|38501.2|38481.2|38485.6|38465.6|213
1739537400000|2025-02-14 12:50:00|38490.4|38470.4|38467.4|38447.4|38490.4|38470.4|38462.7|38442.7|217
1739537700000|2025-02-14 12:55:00|38467.9|38447.9|38467.4|38447.4|38476.4|38456.4|38467.2|38447.2|203
1739538000000|2025-02-14 13:00:00|38467.9|38447.9|38456|38436|38469.5|38449.5|38450.3|38430.3|188
1739538300000|2025-02-14 13:05:00|38455.8|38435.8|38469.3|38449.3|38471.7|38451.7|38441.5|38421.5|239
1739538600000|2025-02-14 13:10:00|38468.4|38448.4|38445|38425|38471.7|38451.7|38444.3|38424.3|234
1739538900000|2025-02-14 13:15:00|38445.6|38425.6|38420|38400|38445.6|38425.6|38418.4|38398.4|224
1739539200000|2025-02-14 13:20:00|38419.8|38399.8|38411.3|38391.3|38425.9|38405.9|38404|38384|252
1739539500000|2025-02-14 13:25:00|38410.8|38390.8|38400|38280|38458.4|38400.4|38400|38280|217
1739539800000|2025-02-14 13:30:00|38380.5|38260.5|38370.9|38350.9|38402.7|38352.3|38336.1|38234.3|472
1739540100000|2025-02-14 13:35:00|38371.4|38351.4|38400.2|38380.2|38401.2|38381.2|38367.6|38347.6|496
1739540400000|2025-02-14 13:40:00|38399.8|38379.8|38409.8|38389.8|38423|38403|38376.2|38356.2|339
1739540700000|2025-02-14 13:45:00|38409.4|38389.4|38369.6|38349.6|38409.4|38389.4|38357.2|38337.2|280
1739541000000|2025-02-14 13:50:00|38369.4|38349.4|38355.7|38335.7|38379|38359|38347.1|38298.8|393
1739541300000|2025-02-14 13:55:00|38356|38336|38360.7|38340.7|38364|38344|38337.9|38317.9|363
1739541600000|2025-02-14 14:00:00|38357.2|38337.2|38313.4|38293.4|38362.4|38342.4|38306.3|38286.3|304
1739541900000|2025-02-14 14:05:00|38310.8|38290.8|38304.9|38284.9|38316.8|38296.8|38293.2|38273.2|262
1739542200000|2025-02-14 14:10:00|38304.6|38284.6|38254.7|38234.7|38309.1|38289.1|38245.2|38225.2|312
1739542500000|2025-02-14 14:15:00|38255.1|38235.1|38275.9|38255.9|38299.4|38279.4|38255.1|38235.1|258
1739542800000|2025-02-14 14:20:00|38276.8|38256.8|38264.8|38244.8|38278.4|38258.4|38260.2|38240.2|192
1739543100000|2025-02-14 14:25:00|38264.9|38244.9|38274.5|38254.5|38292.7|38272.7|38256.6|38236.6|262
1739543400000|2025-02-14 14:30:00|38274.4|38254.4|38261.5|38241.5|38290.6|38270.6|38261.5|38241.5|236
1739543700000|2025-02-14 14:35:00|38261.7|38241.7|38251.8|38231.8|38263.5|38243.5|38237.9|38217.9|224
1739544000000|2025-02-14 14:40:00|38251.9|38231.9|38246.5|38226.5|38267.1|38247.1|38236.2|38216.2|251
1739544300000|2025-02-14 14:45:00|38246.4|38226.4|38233.7|38213.7|38246.4|38226.4|38224.1|38204.1|240
1739544600000|2025-02-14 14:50:00|38234.5|38214.5|38254.6|38234.6|38258|38238|38233.3|38213.3|242
1739544900000|2025-02-14 14:55:00|38254.5|38234.5|38233.1|38213.1|38256.9|38236.9|38229.3|38209.3|235
1739545200000|2025-02-14 15:00:00|38233.7|38213.7|38248.5|38228.5|38254.1|38234.1|38221.4|38201.4|310
1739545500000|2025-02-14 15:05:00|38249.2|38229.2|38251.2|38231.2|38255|38235|38238.2|38218.2|217
1739545800000|2025-02-14 15:10:00|38251.3|38231.3|38264.7|38244.7|38269|38249|38243.8|38223.8|311
1739546100000|2025-02-14 15:15:00|38264|38244|38246.1|38226.1|38270.9|38250.9|38243.6|38223.6|296
1739546400000|2025-02-14 15:20:00|38245.4|38225.4|38244.5|38224.5|38251.2|38231.2|38231.4|38211.4|284
1739546700000|2025-02-14 15:25:00|38243.9|38223.9|38290.1|38270.1|38290.1|38270.1|38241.5|38221.5|363
1739547000000|2025-02-14 15:30:00|38289.2|38269.2|38250.6|38230.6|38291.4|38271.4|38248|38228|345
1739547300000|2025-02-14 15:35:00|38249.8|38229.8|38210.6|38190.6|38252.2|38232.2|38210.6|38190.6|333
1739547600000|2025-02-14 15:40:00|38210.7|38190.7|38205.3|38185.3|38221.5|38201.5|38202.6|38182.6|294
1739547900000|2025-02-14 15:45:00|38205.2|38185.2|38206.3|38186.3|38208|38188|38194.6|38174.6|283
1739548200000|2025-02-14 15:50:00|38206.2|38186.2|38200.3|38180.3|38216.8|38196.8|38197.8|38177.8|263
1739548500000|2025-02-14 15:55:00|38201|38181|38199.1|38179.1|38202.5|38182.5|38177.2|38157.2|316
1739548800000|2025-02-14 16:00:00|38200|38180|38203.2|38183.2|38212.8|38192.8|38199.6|38179.6|367
1739549100000|2025-02-14 16:05:00|38203.9|38183.9|38213.4|38193.4|38225.6|38205.6|38202.5|38182.5|265
1739549400000|2025-02-14 16:10:00|38213.3|38193.3|38238.1|38218.1|38246.6|38226.6|38213|38193|375
1739549700000|2025-02-14 16:15:00|38238.6|38218.6|38250.5|38230.5|38262.5|38242.5|38234|38214|325
1739550000000|2025-02-14 16:20:00|38249.9|38229.9|38253.5|38233.5|38275.1|38255.1|38248.8|38228.8|284
1739550300000|2025-02-14 16:25:00|38255.7|38235.7|38256.7|38236.7|38259.5|38239.5|38241.8|38221.8|208
1739550600000|2025-02-14 16:30:00|38257.3|38237.3|38267.8|38247.8|38270|38250|38252.7|38232.7|304
1739550900000|2025-02-14 16:35:00|38266.7|38246.7|38267.3|38247.3|38278.5|38258.5|38265.6|38245.6|193
1739551200000|2025-02-14 16:40:00|38267.6|38247.6|38282.8|38262.8|38282.8|38262.8|38257.9|38237.9|291
1739551500000|2025-02-14 16:45:00|38282.7|38262.7|38285.5|38265.5|38292|38272|38276.4|38256.4|212
1739551800000|2025-02-14 16:50:00|38285.4|38265.4|38287.8|38267.8|38289.4|38269.4|38282.5|38262.5|199
1739552100000|2025-02-14 16:55:00|38288.8|38268.8|38288|38268|38294.9|38274.9|38285.3|38265.3|153
1739552400000|2025-02-14 17:00:00|38287.3|38267.3|38290.6|38270.6|38293.6|38273.6|38284|38264|176
1739552700000|2025-02-14 17:05:00|38289.3|38269.3|38295.7|38275.7|38300.5|38280.5|38287.5|38267.5|235
1739553000000|2025-02-14 17:10:00|38295.6|38275.6|38281.4|38261.4|38297.9|38277.9|38279.1|38259.1|228
1739553300000|2025-02-14 17:15:00|38281.5|38261.5|38273.7|38253.7|38289.3|38269.3|38273|38253|223
1739553600000|2025-02-14 17:20:00|38273.8|38253.8|38280.8|38260.8|38285.6|38265.6|38273.8|38253.8|132
1739553900000|2025-02-14 17:25:00|38281.2|38261.2|38279.9|38259.9|38287.4|38267.4|38277.2|38257.2|136
1739554200000|2025-02-14 17:30:00|38279|38259|38270.6|38250.6|38280.1|38260.1|38269|38249|134
1739554500000|2025-02-14 17:35:00|38270.7|38250.7|38265.5|38245.5|38270.7|38250.7|38263.4|38243.4|166
1739554800000|2025-02-14 17:40:00|38265.4|38245.4|38260.8|38240.8|38266.2|38246.2|38257.2|38237.2|148
1739555100000|2025-02-14 17:45:00|38261.6|38241.6|38245.9|38225.9|38261.8|38241.8|38245.3|38225.3|143
1739555400000|2025-02-14 17:50:00|38246.2|38226.2|38251.8|38231.8|38260.6|38240.6|38246.2|38226.2|174
1739555700000|2025-02-14 17:55:00|38251.7|38231.7|38247.7|38227.7|38253.2|38233.2|38241.2|38221.2|120
1739556000000|2025-02-14 18:00:00|38247.8|38227.8|38249.3|38229.3|38250.7|38230.7|38244.7|38224.7|127
1739556300000|2025-02-14 18:05:00|38249.2|38229.2|38259.1|38239.1|38259.7|38239.7|38248.9|38228.9|132
1739556600000|2025-02-14 18:10:00|38259.2|38239.2|38288.3|38268.3|38362.1|38286.4|38258|38238|929
1739556900000|2025-02-14 18:15:00|38288.4|38268.4|38282.9|38262.9|38299.8|38279.8|38281.4|38261.4|794
1739557200000|2025-02-14 18:20:00|38284.7|38264.7|38282|38262|38287.7|38267.7|38277|38257|850
1739557500000|2025-02-14 18:25:00|38281.7|38261.7|38297.7|38245.2|38302.7|38266.2|38276.9|38240.8|183
1739557800000|2025-02-14 18:30:00|38301.1|38243.5|38271.3|38251.3|38302.2|38261.1|38270.3|38235.7|146
1739558100000|2025-02-14 18:35:00|38270.4|38250.4|38267.2|38247.2|38274.2|38254.2|38267.1|38247.1|131
1739558400000|2025-02-14 18:40:00|38267.3|38247.3|38290.4|38240.4|38291.4|38256.4|38267.3|38230.8|166
1739558700000|2025-02-14 18:45:00|38290.5|38240.5|38361.3|38275.6|38368.8|38295|38286.4|38233.3|642
1739559000000|2025-02-14 18:50:00|38354.6|38275.7|38353.1|38274.1|38369.5|38287.5|38302.1|38267.4|1116
1739559300000|2025-02-14 18:55:00|38353.7|38275|38288.9|38268.9|38370.5|38284.6|38286.8|38254.6|1027
1739559600000|2025-02-14 19:00:00|38288.8|38268.8|38285.2|38265.2|38309.9|38276.4|38283.2|38249.6|399
1739559900000|2025-02-14 19:05:00|38286.8|38266.8|38292.5|38272.5|38297.2|38277.2|38285|38265|356
1739560200000|2025-02-14 19:10:00|38293.4|38273.4|38298.9|38278.9|38305.9|38285.9|38289.8|38269.8|350
1739560500000|2025-02-14 19:15:00|38297.7|38277.7|38295.9|38275.9|38298.7|38278.7|38291.8|38271.8|307
1739560800000|2025-02-14 19:20:00|38296|38276|38294.6|38274.6|38300.8|38280.8|38293.3|38273.3|243
1739561100000|2025-02-14 19:25:00|38295|38275|38301.8|38281.8|38302.2|38282.2|38290.6|38270.6|361
1739561400000|2025-02-14 19:30:00|38302|38282|38301.3|38281.3|38305|38285|38295.6|38275.6|249
1739561700000|2025-02-14 19:35:00|38301.2|38281.2|38300.7|38280.7|38305.5|38285.5|38297.4|38277.4|164
1739562000000|2025-02-14 19:40:00|38300.5|38280.5|38301.4|38281.4|38303.3|38283.3|38295.1|38275.1|159
1739562300000|2025-02-14 19:45:00|38301.5|38281.5|38319.8|38299.8|38321.6|38301.6|38300.3|38280.3|141
1739562600000|2025-02-14 19:50:00|38320|38300|38309.5|38289.5|38322|38302|38309.5|38289.5|99
1739562900000|2025-02-14 19:55:00|38309.8|38289.8|38298.8|38278.8|38312.4|38292.4|38294.5|38274.5|138
1739563200000|2025-02-14 20:00:00|38298.9|38278.9|38307.7|38287.7|38310|38290|38298.9|38278.9|124
1739563500000|2025-02-14 20:05:00|38307.8|38287.8|38308.8|38288.8|38314.7|38294.7|38307.8|38287.8|82
1739563800000|2025-02-14 20:10:00|38308.7|38288.7|38311.9|38291.9|38311.9|38291.9|38307.3|38287.3|98
1739564100000|2025-02-14 20:15:00|38311.6|38291.6|38314.2|38294.2|38315.1|38295.1|38308.7|38288.7|131
1739564400000|2025-02-14 20:20:00|38314.6|38294.6|38319.6|38299.6|38353|38311.4|38311.3|38291.3|383
1739564700000|2025-02-14 20:25:00|38324|38304|38334.1|38314.1|38389|38317.2|38318.2|38295.3|1016
1739565000000|2025-02-14 20:30:00|38327.6|38307.6|38373.6|38297.1|38422.3|38311.3|38326.7|38279.9|1040
1739565300000|2025-02-14 20:35:00|38382.2|38296.7|38354.3|38270.5|38416|38299.8|38350.8|38270.5|961
1739565600000|2025-02-14 20:40:00|38354.1|38269.6|38393.1|38285.6|38432|38312|38349.3|38268.4|839
1739565900000|2025-02-14 20:45:00|38374.1|38283.2|38366.9|38285.9|38420.3|38301.7|38357.8|38270.8|447
1739566200000|2025-02-14 20:50:00|38367.1|38285.4|38363.5|38279.2|38408.9|38298.7|38358.1|38272.6|399
1739566500000|2025-02-14 20:55:00|38363.6|38279.1|38371.1|38290.1|38377.5|38302.2|38357.8|38264.9|269
1739566800000|2025-02-14 21:00:00|38370.4|38290.2|38365.2|38279.2|38377.7|38300.3|38352.9|38272.6|305
1739567100000|2025-02-14 21:05:00|38364.6|38279.4|38369.6|38286.9|38394.2|38292.7|38350.8|38275|463
1739567400000|2025-02-14 21:10:00|38369.3|38288.7|38371.1|38283.5|38398.8|38293.6|38364.2|38278|484
1739567700000|2025-02-14 21:15:00|38371.5|38278.7|38366|38290.9|38394.5|38293|38363.8|38278.7|525
1739568000000|2025-02-14 21:20:00|38363.3|38290.5|38389.7|38291.9|38390|38302.3|38352.3|38288|332
1739568300000|2025-02-14 21:25:00|38365.3|38292|38370.8|38295.5|38390.7|38300.6|38351.1|38286.6|269
1739568600000|2025-02-14 21:30:00|38370.5|38295.3|38365.8|38307|38390.7|38310.1|38358.4|38287.1|170
1739568900000|2025-02-14 21:35:00|38364.7|38300.2|38395|38316.8|38403|38328.7|38362.5|38294.2|142
1739569200000|2025-02-14 21:40:00|38399.7|38321.5|38420.5|38300.5|38448|38333.3|38394.6|38299.9|328
1739569500000|2025-02-14 21:45:00|38420|38300|38411.4|38291.4|38455.2|38335.2|38410.4|38290.4|303
1739569800000|2025-02-14 21:50:00|38411.3|38291.3|38417.6|38297.6|38464.7|38344.7|38408.7|38290.4|544
1739570100000|2025-02-14 21:55:00|38400|38280|38400.8|38280.8|38410.7|38290.7|38387.2|38267.2|78
1739739600000|2025-02-16 21:00:00|38432.9|38292.9|38432.9|38292.9|38432.9|38292.9|38432.9|38292.9|1
1739742600000|2025-02-16 21:50:00|38435|38290|38429.4|38284.4|38435|38290|38429.4|38284.4|2
1739742900000|2025-02-16 21:55:00|38428.2|38283.2|38427.2|38282.2|38428.2|38283.2|38426.9|38281.9|4
1739743200000|2025-02-16 22:00:00|38417.2|38292.2|38417.2|38292.2|38417.2|38292.2|38417.2|38292.2|1
1739743500000|2025-02-16 22:05:00|38420.2|38300.2|38417.9|38297.9|38420.2|38300.2|38415.2|38295.2|3
1739743800000|2025-02-16 22:10:00|38414.7|38294.7|38418.4|38298.4|38418.4|38298.4|38412.9|38292.9|4
1739744100000|2025-02-16 22:15:00|38393.1|38273.1|38417.5|38297.5|38444.1|38324.1|38392.6|38272.6|38
1739744400000|2025-02-16 22:20:00|38417.9|38297.9|38417.5|38297.5|38417.9|38297.9|38417.5|38297.5|2
1739744700000|2025-02-16 22:25:00|38417|38297|38417.9|38297.9|38417.9|38297.9|38417|38297|3
1739745000000|2025-02-16 22:30:00|38418.4|38298.4|38408.4|38288.4|38418.4|38298.4|38408.4|38288.4|2
1739745300000|2025-02-16 22:35:00|38411.5|38291.5|38410.2|38290.2|38411.5|38291.5|38405.6|38285.6|4
1739745600000|2025-02-16 22:40:00|38405.2|38285.2|38407|38287|38407|38287|38405.2|38285.2|2
1739745900000|2025-02-16 22:45:00|38411.1|38291.1|38410.6|38290.6|38411.1|38291.1|38410.6|38290.6|2
1739746200000|2025-02-16 22:50:00|38412.5|38292.5|38411.5|38291.5|38412.5|38292.5|38411.5|38291.5|2
1739746500000|2025-02-16 22:55:00|38413.4|38293.4|38410.6|38290.6|38413.4|38293.4|38401.6|38281.6|5
1739746800000|2025-02-16 23:00:00|38408.8|38288.8|38407.4|38287.4|38418.2|38298.2|38399.9|38279.9|57
1739747100000|2025-02-16 23:05:00|38409.6|38289.6|38407.2|38287.2|38412.6|38292.6|38401.7|38281.7|92
1739747400000|2025-02-16 23:10:00|38411.8|38291.8|38396.1|38276.1|38417.3|38297.3|38391|38271|111
1739747700000|2025-02-16 23:15:00|38396.5|38276.5|38401|38281|38404.1|38284.1|38385.3|38265.3|106
1739748000000|2025-02-16 23:20:00|38401.6|38281.6|38414.6|38294.6|38418|38298|38399.4|38279.4|105
1739748300000|2025-02-16 23:25:00|38414.7|38294.7|38419.1|38299.1|38430.7|38310.7|38413.9|38293.9|105
1739748600000|2025-02-16 23:30:00|38419.2|38299.2|38416.6|38296.6|38427.3|38307.3|38416.5|38296.5|89
1739748900000|2025-02-16 23:35:00|38417.1|38297.1|38422.9|38302.9|38423.1|38303.1|38416.8|38296.8|86
1739749200000|2025-02-16 23:40:00|38417.9|38297.9|38412.5|38292.5|38419.7|38299.7|38410.9|38290.9|38
1739749500000|2025-02-16 23:45:00|38413|38293|38410.5|38290.5|38414.3|38294.3|38410.5|38290.5|71
1739749800000|2025-02-16 23:50:00|38410.8|38290.8|38409.2|38289.2|38415.4|38295.4|38407.3|38287.3|70
1739750100000|2025-02-16 23:55:00|38410.1|38290.1|38412.9|38292.9|38415.5|38295.5|38405.6|38285.6|111
1739750400000|2025-02-17 00:00:00|38410.7|38290.7|38412.9|38292.9|38427.4|38307.4|38410.7|38290.7|66
1739750700000|2025-02-17 00:05:00|38417.1|38297.1|38413.1|38293.1|38420.3|38300.3|38406|38286|71
1739751000000|2025-02-17 00:10:00|38413.2|38293.2|38422.4|38302.4|38437.1|38317.1|38409.2|38289.2|91
1739751300000|2025-02-17 00:15:00|38421.3|38301.3|38425.8|38305.8|38433.4|38313.4|38412.1|38292.1|107
1739751600000|2025-02-17 00:20:00|38426|38306|38421.8|38301.8|38437.6|38317.6|38419.7|38299.7|65
1739751900000|2025-02-17 00:25:00|38421.9|38301.9|38417.7|38297.7|38423.6|38303.6|38417.3|38297.3|57
1739752200000|2025-02-17 00:30:00|38417.6|38297.6|38415.3|38295.3|38430.5|38310.5|38414.1|38294.1|65
1739752500000|2025-02-17 00:35:00|38415.5|38295.5|38407.2|38287.2|38422.1|38302.1|38403.7|38283.7|161
1739752800000|2025-02-17 00:40:00|38403.2|38283.2|38405.1|38285.1|38415.2|38295.2|38401.2|38281.2|163
1739753100000|2025-02-17 00:45:00|38405.3|38285.3|38405.5|38285.5|38416.4|38296.4|38401.7|38281.7|160
1739753400000|2025-02-17 00:50:00|38406|38286|38407.6|38287.6|38419.1|38299.1|38400.3|38280.3|196
1739753700000|2025-02-17 00:55:00|38401|38281|38404.4|38284.4|38417.9|38297.9|38388.8|38268.8|267
1739754000000|2025-02-17 01:00:00|38408.6|38288.6|38380.8|38315.2|38425.9|38340.9|38380.8|38273.6|282
1739754300000|2025-02-17 01:05:00|38380.9|38315|38379.3|38304.7|38415.2|38333.5|38366.7|38293.7|227
1739754600000|2025-02-17 01:10:00|38378.1|38303.1|38359.5|38295.7|38388|38307.6|38358.8|38285.9|304
1739754900000|2025-02-17 01:15:00|38362.4|38298.7|38357|38301.4|38390.4|38326.5|38352.1|38287.3|313
1739755200000|2025-02-17 01:20:00|38354.3|38298.7|38336.5|38286.5|38372.2|38302.7|38335.1|38266.4|472
1739755500000|2025-02-17 01:25:00|38336.4|38286.4|38311.4|38291.4|38355.3|38298.5|38306.9|38270.5|540
1739755800000|2025-02-17 01:30:00|38311.1|38291.1|38324.3|38273.2|38352.2|38291.1|38302.4|38258.5|584
1739756100000|2025-02-17 01:35:00|38319.2|38269.2|38305.6|38250.8|38350.5|38290.5|38286.7|38246|431
1739756400000|2025-02-17 01:40:00|38308.3|38253.7|38311.6|38251.1|38313.8|38272.2|38280.7|38244.2|211
1739756700000|2025-02-17 01:45:00|38308.2|38247.6|38282|38262|38312.8|38276.5|38277.2|38246.7|203
1739757000000|2025-02-17 01:50:00|38278|38258|38278.4|38258.4|38363.9|38271.3|38272.5|38242.1|268
1739757300000|2025-02-17 01:55:00|38276.5|38256.5|38281.8|38225.7|38293.6|38259|38262.5|38211.5|369
1739757600000|2025-02-17 02:00:00|38284.9|38228.8|38296.9|38244.2|38370.4|38250.4|38273.9|38217.7|610
1739757900000|2025-02-17 02:05:00|38297.1|38244.3|38309.7|38251.1|38392.1|38272.1|38296|38238.8|779
1739758200000|2025-02-17 02:10:00|38314|38257.2|38306.8|38255.6|38340.4|38262.2|38298.7|38245.5|504
1739758500000|2025-02-17 02:15:00|38307|38257|38321.3|38267.1|38326.3|38278.9|38292.7|38253.9|263
1739758800000|2025-02-17 02:20:00|38321.2|38264.4|38311.9|38261.9|38323.8|38285.9|38294|38259|321
1739759100000|2025-02-17 02:25:00|38310.3|38260.3|38297.7|38277.7|38319.3|38283.9|38288.8|38260.3|279
1739759400000|2025-02-17 02:30:00|38298.8|38278.8|38291.2|38271.2|38313.2|38280.8|38286.2|38257.9|247
1739759700000|2025-02-17 02:35:00|38289.6|38269.6|38307.8|38257.8|38321.1|38284.5|38289|38252.9|276
1739760000000|2025-02-17 02:40:00|38306.2|38256.2|38319.7|38264|38321.5|38275.4|38290.9|38253.7|194
1739760300000|2025-02-17 02:45:00|38320.8|38268.1|38309.4|38289.4|38396.3|38293.8|38301.9|38257.4|424
1739760600000|2025-02-17 02:50:00|38307.7|38287.7|38318.6|38268.6|38329.9|38293.7|38299.8|38266.9|350
1739760900000|2025-02-17 02:55:00|38324.5|38273.6|38312.4|38262.4|38326.2|38288.3|38292.9|38256.6|317
1739761200000|2025-02-17 03:00:00|38309.4|38259.4|38314|38257.1|38345.8|38281.2|38292.3|38252.5|283
1739761500000|2025-02-17 03:05:00|38314.3|38259.8|38304.7|38254.7|38320.4|38278.4|38280.6|38248.4|358
1739761800000|2025-02-17 03:10:00|38307.4|38257.4|38301.7|38251.7|38337.9|38269.4|38282|38242.2|224
1739762100000|2025-02-17 03:15:00|38303.5|38253.5|38298.1|38278.1|38320.4|38278.4|38284|38246.5|230
1739762400000|2025-02-17 03:20:00|38297.5|38277.5|38324|38304|38346.8|38304|38296.3|38259.4|470
1739762700000|2025-02-17 03:25:00|38321.2|38301.2|38317.5|38297.5|38342.9|38303.2|38308.7|38273.2|286
1739763000000|2025-02-17 03:30:00|38315.5|38295.5|38318.9|38298.9|38357.9|38306.6|38311.1|38281.1|471
1739763300000|2025-02-17 03:35:00|38318.8|38298.8|38322.3|38302.3|38348.6|38309|38313.8|38276.3|478
1739763600000|2025-02-17 03:40:00|38322.4|38302.4|38334.7|38284.7|38340.9|38304.1|38317.9|38274.2|274
1739763900000|2025-02-17 03:45:00|38317.4|38297.4|38322|38302|38347.7|38309.9|38309.9|38276.9|329
1739764200000|2025-02-17 03:50:00|38323|38303|38316.9|38296.9|38339.7|38304.5|38312.4|38286.6|305
1739764500000|2025-02-17 03:55:00|38316.8|38296.8|38324.2|38304.2|38356.6|38310.5|38303.8|38277.6|234
1739764800000|2025-02-17 04:00:00|38324.4|38304.4|38337.2|38317.2|38423.6|38319|38318.5|38289.1|462
1739765100000|2025-02-17 04:05:00|38336.3|38316.3|38339.3|38319.3|38365.9|38328.8|38332.9|38310|309
1739765400000|2025-02-17 04:10:00|38340.7|38320.7|38357.2|38300.6|38425.4|38328.7|38337.6|38300.6|396
1739765700000|2025-02-17 04:15:00|38357.7|38301.1|38366.2|38303.5|38373.1|38313.2|38333.1|38297.1|234
1739766000000|2025-02-17 04:20:00|38350.3|38300.3|38338.6|38318.6|38370.3|38325.5|38332.8|38296.5|229
1739766300000|2025-02-17 04:25:00|38337.8|38317.8|38358.5|38302.3|38366.9|38327.3|38334.4|38295.7|253
1739766600000|2025-02-17 04:30:00|38354.2|38299.2|38331.9|38311.9|38367.9|38312.8|38331.7|38296.7|141
1739766900000|2025-02-17 04:35:00|38333.6|38313.6|38347.1|38297.1|38362.2|38313.6|38332.3|38294.2|138
1739767200000|2025-02-17 04:40:00|38353.4|38299|38359.1|38294.9|38365.9|38301.7|38337.8|38287.3|182
1739767500000|2025-02-17 04:45:00|38354.1|38291.9|38346.9|38294.5|38371.8|38311.7|38326.5|38288.5|362
1739767800000|2025-02-17 04:50:00|38353.8|38294.4|38322.5|38302.5|38356.6|38306.3|38322.4|38288.3|118
1739768100000|2025-02-17 04:55:00|38327.4|38307.4|38327.6|38307.6|38353.5|38309.4|38320.5|38283.9|159
1739768400000|2025-02-17 05:00:00|38326.8|38306.8|38322.7|38302.7|38328.7|38308.7|38316.5|38296.5|224
1739768700000|2025-02-17 05:05:00|38322.8|38302.8|38320.7|38300.7|38331.4|38311.4|38311.4|38291.4|204
1739769000000|2025-02-17 05:10:00|38320.3|38300.3|38324.1|38304.1|38329.7|38309.7|38310.4|38290.4|231
1739769300000|2025-02-17 05:15:00|38323.7|38303.7|38336.4|38316.4|38337.4|38317.4|38314.8|38294.8|265
1739769600000|2025-02-17 05:20:00|38337.8|38317.8|38330.9|38310.9|38354.2|38334.2|38325.7|38305.7|421
1739769900000|2025-02-17 05:25:00|38331|38311|38344.3|38324.3|38349.9|38329.9|38330.8|38310.8|348
1739770200000|2025-02-17 05:30:00|38346|38326|38356.8|38336.8|38363.6|38343.6|38344.7|38324.7|495
1739770500000|2025-02-17 05:35:00|38356.7|38336.7|38360.2|38340.2|38376.1|38347.1|38350.7|38319.9|615
1739770800000|2025-02-17 05:40:00|38361.1|38341.1|38358.5|38338.5|38380.9|38344.4|38350.7|38322|565
1739771100000|2025-02-17 05:45:00|38357.8|38337.8|38363.4|38343.4|38386.1|38349.1|38346.4|38317.7|447
1739771400000|2025-02-17 05:50:00|38363.3|38343.3|38372|38314.8|38386.9|38349.8|38350.1|38308.9|649
1739771700000|2025-02-17 05:55:00|38369|38311.8|38348.6|38328.6|38374.3|38331.9|38341.2|38303.6|326
1739772000000|2025-02-17 06:00:00|38349.7|38329.7|38363.5|38313.5|38380.9|38333.4|38345.7|38307|256
1739772300000|2025-02-17 06:05:00|38349.5|38329.5|38369.1|38319.1|38372.2|38332.9|38345.1|38307.4|221
1739772600000|2025-02-17 06:10:00|38368.7|38318.7|38349.5|38329.5|38384.3|38338.5|38340.6|38306.5|325
1739772900000|2025-02-17 06:15:00|38349.1|38329.1|38365.4|38310.9|38375.4|38331.7|38329.8|38297.7|191
1739773200000|2025-02-17 06:20:00|38373.4|38311|38365.2|38306.6|38377.2|38337.4|38349.5|38306.5|245
1739773500000|2025-02-17 06:25:00|38364.3|38306.8|38363.6|38306.2|38371.9|38313.3|38349.2|38299.2|229
1739773800000|2025-02-17 06:30:00|38368|38306.4|38364.4|38314.4|38374|38327.1|38339.8|38306.1|309
1739774100000|2025-02-17 06:35:00|38362.9|38312.9|38352.4|38302.4|38372.8|38326.5|38335.6|38298.1|333
1739774400000|2025-02-17 06:40:00|38350.3|38300.3|38340.3|38320.3|38360.4|38321.7|38339|38300.3|315
1739774700000|2025-02-17 06:45:00|38340.4|38320.4|38350.8|38300.8|38359.7|38320.4|38340.4|38300.6|297
1739775000000|2025-02-17 06:50:00|38352.4|38302.4|38336.2|38316.2|38369.3|38317|38333|38294.3|357
1739775300000|2025-02-17 06:55:00|38337.6|38317.6|38338.9|38318.9|38374.4|38325.5|38334.8|38298.6|302
1739775600000|2025-02-17 07:00:00|38338.7|38318.7|38393.1|38343.1|38458.2|38355.5|38335.9|38302.2|394
1739775900000|2025-02-17 07:05:00|38391.9|38341.9|38350|38330|38401|38359.3|38350|38330|398
1739776200000|2025-02-17 07:10:00|38349.8|38329.8|38355.5|38335.5|38361.8|38341.8|38334.6|38314.6|263
1739776500000|2025-02-17 07:15:00|38356.2|38336.2|38359|38339|38382.1|38342|38349|38317.7|423
1739776800000|2025-02-17 07:20:00|38358.2|38338.2|38388.2|38368.2|38388.9|38368.9|38355.8|38322.7|389
1739777100000|2025-02-17 07:25:00|38388|38368|38393.8|38373.8|38398.1|38378.1|38387.9|38367.9|231
1739777400000|2025-02-17 07:30:00|38397.1|38377.1|38402.4|38382.4|38402.4|38382.4|38384.1|38364.1|175
1739777700000|2025-02-17 07:35:00|38403.2|38383.2|38409|38389|38414.2|38394.2|38402.3|38382.3|261
1739778000000|2025-02-17 07:40:00|38409.7|38389.7|38444.2|38424.2|38448.8|38428.8|38404.6|38384.6|249
1739778300000|2025-02-17 07:45:00|38441.5|38421.5|38457.2|38437.2|38460.6|38440.6|38438.3|38418.3|258
1739778600000|2025-02-17 07:50:00|38457.4|38437.4|38459.7|38439.7|38474.8|38454.8|38451.6|38431.6|449
1739778900000|2025-02-17 07:55:00|38459|38439|38472.7|38452.7|38488.4|38468.4|38459|38439|549
1739779200000|2025-02-17 08:00:00|38475.7|38455.7|38493.3|38473.3|38511.7|38491.7|38473.4|38453.4|301
1739779500000|2025-02-17 08:05:00|38494|38474|38497.3|38477.3|38503.6|38483.6|38483.8|38463.8|195
1739779800000|2025-02-17 08:10:00|38498|38478|38484.1|38464.1|38504.3|38484.3|38482.2|38462.2|217
1739780100000|2025-02-17 08:15:00|38484.7|38464.7|38442.6|38422.6|38485.5|38465.5|38442.6|38422.6|253
1739780400000|2025-02-17 08:20:00|38442.2|38422.2|38433.9|38413.9|38454.7|38434.7|38426.7|38406.7|294
1739780700000|2025-02-17 08:25:00|38433.8|38413.8|38447.8|38427.8|38455.4|38435.4|38428.7|38408.7|246
1739781000000|2025-02-17 08:30:00|38447.1|38427.1|38462.4|38442.4|38471.5|38451.5|38442.9|38422.9|213
1739781300000|2025-02-17 08:35:00|38462.3|38442.3|38458.2|38438.2|38462.4|38442.4|38443.7|38423.7|230
1739781600000|2025-02-17 08:40:00|38457.5|38437.5|38433.1|38413.1|38457.5|38437.5|38431.1|38411.1|188
1739781900000|2025-02-17 08:45:00|38432.7|38412.7|38430.3|38410.3|38436.2|38416.2|38421.4|38401.4|189
1739782200000|2025-02-17 08:50:00|38431|38411|38469.1|38449.1|38469.1|38449.1|38425.6|38405.6|193
1739782500000|2025-02-17 08:55:00|38470.9|38450.9|38448.4|38428.4|38475.4|38455.4|38448.4|38428.4|210
1739782800000|2025-02-17 09:00:00|38445.2|38425.2|38443.7|38423.7|38455.2|38435.2|38440.4|38420.4|158
1739783100000|2025-02-17 09:05:00|38442.9|38422.9|38452.4|38432.4|38453.3|38433.3|38439.5|38419.5|171
1739783400000|2025-02-17 09:10:00|38453.5|38433.5|38438.4|38418.4|38459.3|38439.3|38434|38414|179
1739783700000|2025-02-17 09:15:00|38439.1|38419.1|38408.5|38388.5|38442.8|38422.8|38403.4|38383.4|217
1739784000000|2025-02-17 09:20:00|38407.9|38387.9|38394.3|38374.3|38417.3|38397.3|38392.4|38372.4|188
1739784300000|2025-02-17 09:25:00|38394.8|38374.8|38383.4|38363.4|38397.2|38377.2|38372.5|38352.5|196
1739784600000|2025-02-17 09:30:00|38382.8|38362.8|38397.4|38377.4|38407.9|38387.9|38380.1|38360.1|177
1739784900000|2025-02-17 09:35:00|38398.1|38378.1|38414.2|38394.2|38414.2|38394.2|38387.1|38367.1|180
1739785200000|2025-02-17 09:40:00|38414|38394|38414.5|38394.5|38415|38395|38401|38381|162
1739785500000|2025-02-17 09:45:00|38413.8|38393.8|38408.3|38388.3|38421.2|38401.2|38408.3|38388.3|130
1739785800000|2025-02-17 09:50:00|38409.4|38389.4|38434.1|38414.1|38436.5|38416.5|38409.4|38389.4|147
1739786100000|2025-02-17 09:55:00|38434.8|38414.8|38439.6|38419.6|38446.7|38426.7|38428.1|38408.1|270
1739786400000|2025-02-17 10:00:00|38439.8|38419.8|38429.1|38409.1|38448.8|38428.8|38425.7|38405.7|265
1739786700000|2025-02-17 10:05:00|38428.3|38408.3|38414.1|38394.1|38428.4|38408.4|38406.5|38386.5|148
1739787000000|2025-02-17 10:10:00|38414.8|38394.8|38402.4|38382.4|38415.8|38395.8|38400.6|38380.6|154
1739787300000|2025-02-17 10:15:00|38401.4|38381.4|38381.1|38361.1|38401.4|38381.4|38378.4|38358.4|156
1739787600000|2025-02-17 10:20:00|38380.4|38360.4|38378.3|38358.3|38381.7|38361.7|38375.1|38355.1|127
1739787900000|2025-02-17 10:25:00|38377.6|38357.6|38374.1|38354.1|38381.2|38361.2|38367.2|38347.2|156
1739788200000|2025-02-17 10:30:00|38373.4|38353.4|38364|38344|38374.7|38354.7|38361|38341|158
1739788500000|2025-02-17 10:35:00|38363.4|38343.4|38376.1|38356.1|38377.6|38357.6|38363|38343|156
1739788800000|2025-02-17 10:40:00|38375.6|38355.6|38377|38357|38377.4|38357.4|38360.9|38340.9|160
1739789100000|2025-02-17 10:45:00|38377.1|38357.1|38347.5|38327.5|38377.1|38357.1|38346.6|38326.6|140
1739789400000|2025-02-17 10:50:00|38348.1|38328.1|38341.8|38321.8|38350.1|38330.1|38336.9|38316.9|195
1739789700000|2025-02-17 10:55:00|38341.3|38321.3|38316.5|38296.5|38341.3|38321.3|38315.4|38295.4|259
1739790000000|2025-02-17 11:00:00|38315.4|38295.4|38319.2|38299.2|38319.3|38299.3|38302.5|38282.5|180
1739790300000|2025-02-17 11:05:00|38319.3|38299.3|38329.9|38309.9|38346.8|38326.8|38317.9|38297.9|143
1739790600000|2025-02-17 11:10:00|38329.4|38309.4|38338|38318|38348.9|38328.9|38326.8|38306.8|149
1739790900000|2025-02-17 11:15:00|38337.2|38317.2|38337|38317|38337.2|38317.2|38324.1|38304.1|153
1739791200000|2025-02-17 11:20:00|38336.9|38316.9|38333.3|38313.3|38337.7|38317.7|38320.2|38300.2|163
1739791500000|2025-02-17 11:25:00|38332.7|38312.7|38356.1|38336.1|38360|38340|38328.9|38308.9|160
1739791800000|2025-02-17 11:30:00|38356.7|38336.7|38359.9|38339.9|38362.3|38342.3|38343.3|38323.3|154
1739792100000|2025-02-17 11:35:00|38358.3|38338.3|38352|38332|38364.5|38344.5|38351.5|38331.5|135
1739792400000|2025-02-17 11:40:00|38351.5|38331.5|38355.3|38335.3|38362.8|38342.8|38348.3|38328.3|157
1739792700000|2025-02-17 11:45:00|38354.7|38334.7|38333.4|38313.4|38356.6|38336.6|38333.1|38313.1|200
1739793000000|2025-02-17 11:50:00|38332.7|38312.7|38342.5|38322.5|38343.6|38323.6|38325.3|38305.3|200
1739793300000|2025-02-17 11:55:00|38341.9|38321.9|38315.5|38295.5|38341.9|38321.9|38312.7|38292.7|204
1739793600000|2025-02-17 12:00:00|38315.1|38295.1|38332.6|38312.6|38336.2|38316.2|38313.1|38293.1|179
1739793900000|2025-02-17 12:05:00|38333.3|38313.3|38318.1|38298.1|38334.5|38314.5|38315.5|38295.5|161
1739794200000|2025-02-17 12:10:00|38317.6|38297.6|38287.1|38267.1|38317.6|38297.6|38285.7|38265.7|149
1739794500000|2025-02-17 12:15:00|38286.4|38266.4|38307.1|38287.1|38308.5|38288.5|38282.8|38262.8|217
1739794800000|2025-02-17 12:20:00|38307.9|38287.9|38334.3|38314.3|38338.8|38318.8|38307.9|38287.9|180
1739795100000|2025-02-17 12:25:00|38333.7|38313.7|38330.9|38310.9|38333.7|38313.7|38320.8|38300.8|152
1739795400000|2025-02-17 12:30:00|38330.3|38310.3|38345|38325|38346.4|38326.4|38329.9|38309.9|100
1739795700000|2025-02-17 12:35:00|38344.7|38324.7|38348.1|38328.1|38360.8|38340.8|38343.1|38323.1|152
1739796000000|2025-02-17 12:40:00|38348.2|38328.2|38355.7|38335.7|38355.7|38335.7|38333.4|38313.4|214
1739796300000|2025-02-17 12:45:00|38355.9|38335.9|38359.4|38339.4|38364.1|38344.1|38341.3|38321.3|189
1739796600000|2025-02-17 12:50:00|38359.2|38339.2|38367.5|38347.5|38370.7|38350.7|38343.5|38323.5|188
1739796900000|2025-02-17 12:55:00|38368.2|38348.2|38354|38334|38370.1|38350.1|38348.9|38328.9|224
1739797200000|2025-02-17 13:00:00|38353.4|38333.4|38362.8|38342.8|38363.1|38343.1|38345.6|38325.6|202
1739797500000|2025-02-17 13:05:00|38362.2|38342.2|38364.2|38344.2|38371.2|38351.2|38352.9|38332.9|219
1739797800000|2025-02-17 13:10:00|38364.3|38344.3|38380|38360|38382.8|38362.8|38364.2|38344.2|127
1739798100000|2025-02-17 13:15:00|38379.4|38359.4|38368.8|38348.8|38380.5|38360.5|38358.2|38338.2|215
1739798400000|2025-02-17 13:20:00|38369.5|38349.5|38359.7|38339.7|38371.1|38351.1|38359.6|38339.6|132
1739798700000|2025-02-17 13:25:00|38359.5|38339.5|38380.6|38360.6|38384.9|38364.9|38358.5|38338.5|136
1739799000000|2025-02-17 13:30:00|38380.5|38360.5|38371.6|38351.6|38380.5|38360.5|38369.9|38349.9|125
1739799300000|2025-02-17 13:35:00|38372.3|38352.3|38375.8|38355.8|38378.7|38358.7|38363|38343|158
1739799600000|2025-02-17 13:40:00|38375.1|38355.1|38364.6|38344.6|38376.6|38356.6|38363.2|38343.2|125
1739799900000|2025-02-17 13:45:00|38364.4|38344.4|38343.1|38323.1|38364.5|38344.5|38340.2|38320.2|192
1739800200000|2025-02-17 13:50:00|38342.4|38322.4|38338|38318|38343.1|38323.1|38333.7|38313.7|116
1739800500000|2025-02-17 13:55:00|38338.6|38318.6|38357.2|38337.2|38361.1|38341.1|38337.2|38317.2|300
1739800800000|2025-02-17 14:00:00|38358.6|38338.6|38352.2|38332.2|38361.6|38341.6|38348.9|38328.9|169
1739801100000|2025-02-17 14:05:00|38352.9|38332.9|38336.9|38316.9|38354.7|38334.7|38332.7|38312.7|147
1739801400000|2025-02-17 14:10:00|38336.2|38316.2|38354.4|38334.4|38366.3|38346.3|38330.4|38310.4|253
1739801700000|2025-02-17 14:15:00|38354.3|38334.3|38355.3|38335.3|38362.4|38342.4|38346.7|38326.7|146
1739802000000|2025-02-17 14:20:00|38355.4|38335.4|38361.9|38341.9|38366.2|38346.2|38355.3|38335.3|139
1739802300000|2025-02-17 14:25:00|38361.5|38341.5|38373.9|38353.9|38379.8|38359.8|38358.7|38338.7|366
1739802600000|2025-02-17 14:30:00|38375.5|38355.5|38376.9|38356.9|38381.2|38361.2|38361.7|38341.7|244
1739802900000|2025-02-17 14:35:00|38377.7|38357.7|38353.2|38333.2|38383.9|38363.9|38353|38333|199
1739803200000|2025-02-17 14:40:00|38353.7|38333.7|38345.5|38325.5|38355.5|38335.5|38340.8|38320.8|114
1739803500000|2025-02-17 14:45:00|38345.4|38325.4|38344.6|38324.6|38351.8|38331.8|38341.8|38321.8|115
1739803800000|2025-02-17 14:50:00|38345.4|38325.4|38333.1|38313.1|38346.3|38326.3|38325.1|38305.1|245
1739804100000|2025-02-17 14:55:00|38332.4|38312.4|38326|38306|38332.9|38312.9|38321.4|38301.4|526
1739804400000|2025-02-17 15:00:00|38326.7|38306.7|38326.5|38306.5|38332.8|38312.8|38318.2|38298.2|327
1739804700000|2025-02-17 15:05:00|38327.1|38307.1|38323.1|38303.1|38332.6|38312.6|38320.9|38300.9|126
1739805000000|2025-02-17 15:10:00|38323|38303|38320.4|38300.4|38326.1|38306.1|38314.8|38294.8|148
1739805300000|2025-02-17 15:15:00|38320.5|38300.5|38324|38304|38325|38305|38300.2|38280.2|208
1739805600000|2025-02-17 15:20:00|38323.2|38303.2|38318.4|38298.4|38327.7|38307.7|38315.5|38295.5|139
1739805900000|2025-02-17 15:25:00|38318.2|38298.2|38320|38300|38320.9|38300.9|38309.7|38289.7|142
1739806200000|2025-02-17 15:30:00|38319.4|38299.4|38314.1|38294.1|38323|38303|38307.3|38287.3|144
1739806500000|2025-02-17 15:35:00|38314|38294|38315|38295|38319.5|38299.5|38312.7|38292.7|123
1739806800000|2025-02-17 15:40:00|38315.1|38295.1|38323|38303|38328.4|38308.4|38312.5|38292.5|164
1739807100000|2025-02-17 15:45:00|38323.5|38303.5|38324.6|38304.6|38332.5|38312.5|38311.3|38291.3|260
1739807400000|2025-02-17 15:50:00|38325|38305|38339.9|38319.9|38340.8|38320.8|38324.5|38304.5|249
1739807700000|2025-02-17 15:55:00|38339.4|38319.4|38315.2|38295.2|38341.5|38321.5|38309.1|38289.1|499
1739808000000|2025-02-17 16:00:00|38314|38294|38313.5|38293.5|38322.7|38302.7|38305.3|38285.3|331
1739808300000|2025-02-17 16:05:00|38312.6|38292.6|38320.6|38300.6|38322.4|38302.4|38305.3|38285.3|272
1739808600000|2025-02-17 16:10:00|38321.1|38301.1|38315.9|38295.9|38327.2|38307.2|38312.6|38292.6|311
1739808900000|2025-02-17 16:15:00|38316.2|38296.2|38320.6|38300.6|38322|38302|38314.4|38294.4|410
1739809200000|2025-02-17 16:20:00|38321|38301|38317.2|38297.2|38322.6|38302.6|38315.5|38295.5|176
1739809500000|2025-02-17 16:25:00|38317.3|38297.3|38314.4|38294.4|38323.7|38303.7|38311.2|38291.2|186
1739809800000|2025-02-17 16:30:00|38314|38294|38307.9|38287.9|38314.8|38294.8|38300.7|38280.7|129
1739810100000|2025-02-17 16:35:00|38307.8|38287.8|38318.6|38298.6|38322.9|38302.9|38307.8|38287.8|128
1739810400000|2025-02-17 16:40:00|38319.1|38299.1|38320|38300|38322.6|38302.6|38316.9|38296.9|160
1739810700000|2025-02-17 16:45:00|38319.4|38299.4|38315.2|38295.2|38320.3|38300.3|38311.2|38291.2|142
1739811000000|2025-02-17 16:50:00|38314.9|38294.9|38315.7|38295.7|38316.6|38296.6|38308.3|38288.3|136
1739811300000|2025-02-17 16:55:00|38315.6|38295.6|38317.1|38297.1|38317.3|38297.3|38307.2|38287.2|129
1739811600000|2025-02-17 17:00:00|38316.5|38296.5|38315|38295|38320|38300|38310.9|38290.9|134
1739811900000|2025-02-17 17:05:00|38314.9|38294.9|38314.8|38294.8|38321.6|38301.6|38313.1|38293.1|150
1739812200000|2025-02-17 17:10:00|38314.9|38294.9|38304.7|38284.7|38314.9|38294.9|38302.9|38282.9|167
1739812500000|2025-02-17 17:15:00|38304.8|38284.8|38302.8|38282.8|38305.9|38285.9|38297.6|38277.6|144
1739812800000|2025-02-17 17:20:00|38303.1|38283.1|38296.2|38276.2|38303.8|38283.8|38293.1|38273.1|131
1739813100000|2025-02-17 17:25:00|38296.3|38276.3|38297.4|38277.4|38299.4|38279.4|38293.4|38273.4|206
1739813400000|2025-02-17 17:30:00|38297.5|38277.5|38296.7|38276.7|38302.4|38282.4|38295.5|38275.5|135
1739813700000|2025-02-17 17:35:00|38296.6|38276.6|38306.4|38286.4|38308.4|38288.4|38296.6|38276.6|99
1739814000000|2025-02-17 17:40:00|38306.9|38286.9|38307.4|38287.4|38314.2|38294.2|38304.4|38284.4|94
1739814300000|2025-02-17 17:45:00|38307.5|38287.5|38310.6|38290.6|38312.5|38292.5|38305.2|38285.2|91
1739814600000|2025-02-17 17:50:00|38310.7|38290.7|38303.8|38283.8|38310.7|38290.7|38302.5|38282.5|75
1739814900000|2025-02-17 17:55:00|38304.7|38284.7|38309.4|38289.4|38309.4|38289.4|38304.1|38284.1|108
1739815200000|2025-02-17 18:00:00|38309.3|38289.3|38315.8|38295.8|38320|38300|38309|38289|142
1739815500000|2025-02-17 18:05:00|38315.1|38295.1|38318.5|38298.5|38319.2|38299.2|38314.9|38294.9|50
1739815800000|2025-02-17 18:10:00|38318.2|38298.2|38321.8|38301.8|38322.3|38302.3|38318.2|38298.2|63
1739816100000|2025-02-17 18:15:00|38321.9|38301.9|38318.2|38298.2|38321.9|38301.9|38316.8|38296.8|53
1739816400000|2025-02-17 18:20:00|38319.1|38299.1|38317|38297|38320.2|38300.2|38314.1|38294.1|69
1739816700000|2025-02-17 18:25:00|38316.9|38296.9|38315.9|38295.9|38318.9|38298.9|38314.1|38294.1|57
1739817000000|2025-02-17 18:30:00|38315.8|38295.8|38323.3|38303.3|38323.4|38303.4|38315.7|38295.7|47
1739817300000|2025-02-17 18:35:00|38323.4|38303.4|38322.4|38302.4|38324.1|38304.1|38322.1|38302.1|46
1739817600000|2025-02-17 18:40:00|38321.8|38301.8|38319.5|38299.5|38322.4|38302.4|38319.4|38299.4|37
1739817900000|2025-02-17 18:45:00|38319.8|38299.8|38318.8|38298.8|38319.8|38299.8|38317.4|38297.4|51
1739818200000|2025-02-17 18:50:00|38317.2|38297.2|38314.3|38294.3|38317.2|38297.2|38314.2|38294.2|56
1739818500000|2025-02-17 18:55:00|38314.1|38294.1|38310.9|38290.9|38314.4|38294.4|38310.9|38290.9|52
1739818800000|2025-02-17 19:00:00|38311|38291|38314.3|38294.3|38315.7|38295.7|38311|38291|72
1739819100000|2025-02-17 19:05:00|38314.4|38294.4|38311.9|38291.9|38314.5|38294.5|38307.8|38287.8|75
1739819400000|2025-02-17 19:10:00|38312.1|38292.1|38311.5|38291.5|38313.9|38293.9|38310.3|38290.3|70
1739819700000|2025-02-17 19:15:00|38311.4|38291.4|38307.6|38287.6|38311.4|38291.4|38306|38286|53
1739820000000|2025-02-17 19:20:00|38308.4|38288.4|38312.1|38292.1|38315.6|38295.6|38308.3|38288.3|72
1739820300000|2025-02-17 19:25:00|38311.6|38291.6|38311.1|38291.1|38313.1|38293.1|38308.8|38288.8|84
1739820600000|2025-02-17 19:30:00|38310.2|38290.2|38315.5|38295.5|38315.6|38295.6|38309.8|38289.8|62
1739820900000|2025-02-17 19:35:00|38315.6|38295.6|38318|38298|38318.3|38298.3|38313|38293|42
1739821200000|2025-02-17 19:40:00|38317.1|38297.1|38319.7|38299.7|38321.7|38301.7|38316.8|38296.8|50
1739821500000|2025-02-17 19:45:00|38319.9|38299.9|38319.7|38299.7|38320.4|38300.4|38319|38299|45
1739821800000|2025-02-17 19:50:00|38319|38299|38321.2|38301.2|38321.4|38301.4|38317.8|38297.8|90
1739822100000|2025-02-17 19:55:00|38321.1|38301.1|38316|38296|38324.5|38304.5|38315.2|38295.2|89
1739822400000|2025-02-17 20:00:00|38315.6|38295.6|38318.5|38298.5|38318.6|38298.6|38315.3|38295.3|57
1739822700000|2025-02-17 20:05:00|38318.6|38298.6|38318.9|38298.9|38319.3|38299.3|38318.3|38298.3|38
1739823000000|2025-02-17 20:10:00|38319|38299|38315.6|38295.6|38319.2|38299.2|38315.6|38295.6|21
1739823300000|2025-02-17 20:15:00|38315.5|38295.5|38315.7|38295.7|38318|38298|38315.1|38295.1|43
1739823600000|2025-02-17 20:20:00|38316.3|38296.3|38312.1|38292.1|38316.3|38296.3|38310.3|38290.3|78
1739823900000|2025-02-17 20:25:00|38312.2|38292.2|38315.9|38295.9|38316|38296|38312.1|38292.1|36
1739824200000|2025-02-17 20:30:00|38314.8|38294.8|38311.3|38291.3|38314.8|38294.8|38311.1|38291.1|68
1739824500000|2025-02-17 20:35:00|38311.7|38291.7|38308.6|38288.6|38312.2|38292.2|38307.8|38287.8|58
1739824800000|2025-02-17 20:40:00|38308.7|38288.7|38311.3|38291.3|38312.7|38292.7|38308.5|38288.5|65
1739825100000|2025-02-17 20:45:00|38312.1|38292.1|38311.2|38291.2|38316.9|38296.9|38310.1|38290.1|72
1739825400000|2025-02-17 20:50:00|38310.9|38290.9|38311.4|38291.4|38363.5|38293.1|38310.3|38243.5|59
1739825700000|2025-02-17 20:55:00|38310.9|38290.9|38306.1|38286.1|38310.9|38290.9|38306.1|38286.1|313
1739826000000|2025-02-17 21:00:00|38310.8|38290.8|38312.7|38292.7|38315.3|38295.3|38304.3|38284.3|182
1739826300000|2025-02-17 21:05:00|38311.2|38291.2|38310.9|38290.9|38315.3|38295.3|38310.3|38290.3|79
1739826600000|2025-02-17 21:10:00|38311.5|38291.5|38312.3|38292.3|38314.9|38294.9|38308.4|38288.4|103
1739826900000|2025-02-17 21:15:00|38313.7|38293.7|38308.3|38288.3|38372.9|38300.1|38304.6|38284.6|104
1739827200000|2025-02-17 21:20:00|38308.6|38288.6|38316.8|38296.8|38337.5|38296.8|38304.6|38277.1|190
1739827500000|2025-02-17 21:25:00|38316.7|38296.7|38311.3|38291.3|38338.4|38301.2|38310.1|38282.1|145
1739827800000|2025-02-17 21:30:00|38311.8|38291.8|38311.7|38291.7|38318.1|38298.1|38310.9|38290.9|155
1739828100000|2025-02-17 21:35:00|38314.8|38294.8|38308.7|38288.7|38379.3|38298.3|38306.6|38274.7|157
1739828400000|2025-02-17 21:40:00|38308.5|38288.5|38314.5|38294.5|38373.1|38300.2|38304.2|38278.6|169
1739828700000|2025-02-17 21:45:00|38314.4|38294.4|38334.2|38279.4|38340.6|38303.3|38313.7|38273.2|162
1739829000000|2025-02-17 21:50:00|38336.6|38281.8|38337|38278|38360.1|38283.5|38328.6|38268.9|265
1739829300000|2025-02-17 21:55:00|38336.2|38278.9|38364.9|38264.2|38367.8|38280.2|38336.2|38261.9|139
1739829600000|2025-02-17 22:00:00|38385.3|38265.3|38389|38269|38391.8|38271.8|38385|38265|4
1739829900000|2025-02-17 22:05:00|38399.5|38279.5|38388.6|38268.6|38399.5|38279.5|38388.6|38268.6|75
1739830200000|2025-02-17 22:10:00|38389.3|38269.3|38405.7|38285.7|38405.7|38285.7|38389.1|38269.1|51
1739830500000|2025-02-17 22:15:00|38404.9|38284.9|38404.7|38284.7|38407.4|38287.4|38403.6|38283.6|47
1739830800000|2025-02-17 22:20:00|38404.4|38284.4|38403|38283|38404.7|38284.7|38403|38283|26
1739831100000|2025-02-17 22:25:00|38403.3|38283.3|38396.6|38276.6|38404.1|38284.1|38394.9|38274.9|75
1739831400000|2025-02-17 22:30:00|38396.4|38276.4|38390.4|38270.4|38398.4|38278.4|38383.4|38263.4|116
1739831700000|2025-02-17 22:35:00|38390.2|38270.2|38389.3|38269.3|38391.1|38271.1|38387.5|38267.5|81
1739832000000|2025-02-17 22:40:00|38389.5|38269.5|38387.4|38267.4|38391.2|38271.2|38386.9|38266.9|48
1739832300000|2025-02-17 22:45:00|38388.1|38268.1|38380.2|38260.2|38388.1|38268.1|38379.5|38259.5|60
1739832600000|2025-02-17 22:50:00|38380.5|38260.5|38377.8|38257.8|38380.7|38260.7|38373.7|38253.7|58
1739832900000|2025-02-17 22:55:00|38377.5|38257.5|38389.4|38269.4|38394.8|38274.8|38377.4|38257.4|107
1739833200000|2025-02-17 23:00:00|38385.9|38265.9|38378.4|38258.4|38388.8|38268.8|38371.2|38257.7|108
1739833500000|2025-02-17 23:05:00|38378.5|38258.5|38384.2|38264.2|38386.7|38267.5|38368.9|38258.4|95
1739833800000|2025-02-17 23:10:00|38384.1|38264.1|38381.4|38269.1|38390.1|38272.6|38377.7|38264.1|78
1739834100000|2025-02-17 23:15:00|38381.3|38268.9|38384.4|38266|38389.3|38278|38371.7|38266|66
1739834400000|2025-02-17 23:20:00|38386.5|38266.5|38388.3|38271.3|38392.9|38272.9|38385.8|38266.5|55
1739834700000|2025-02-17 23:25:00|38388.4|38271.5|38392.2|38276.7|38399.9|38279.9|38388.4|38270.8|62
1739835000000|2025-02-17 23:30:00|38392.4|38277.2|38388.8|38268.8|38397.5|38290.7|38369.1|38268.7|88
1739835300000|2025-02-17 23:35:00|38388.2|38268.2|38367.5|38283.8|38388.5|38284.3|38366.4|38267|65
1739835600000|2025-02-17 23:40:00|38367.3|38283.9|38364.6|38273.4|38388.1|38283.9|38362.5|38261.1|101
1739835900000|2025-02-17 23:45:00|38364.5|38273.5|38356.7|38266.7|38378.5|38273.6|38356.2|38251.9|94
1739836200000|2025-02-17 23:50:00|38356.4|38266.6|38370|38260.6|38378.7|38271.5|38356.3|38253.7|54
1739836500000|2025-02-17 23:55:00|38369.8|38260.2|38364.8|38262.8|38378.7|38269.5|38358.3|38255.6|84
1739836800000|2025-02-18 00:00:00|38364.2|38262.2|38378.4|38258.4|38381.9|38271.4|38359.9|38249.6|101
1739837100000|2025-02-18 00:05:00|38378.5|38258.5|38355.8|38264.6|38379|38272.4|38355.8|38253.2|79
1739837400000|2025-02-18 00:10:00|38355.6|38264.4|38356.3|38266.4|38378.9|38271.1|38355.4|38252.8|81
1739837700000|2025-02-18 00:15:00|38357.6|38267.8|38380.6|38260.6|38390.1|38272.5|38357.6|38249.8|133
1739838000000|2025-02-18 00:20:00|38378.4|38261.2|38390.1|38270.1|38393.7|38281.5|38371|38259.9|111
1739838300000|2025-02-18 00:25:00|38390.2|38270.2|38374.7|38283.3|38397.8|38304.5|38361.2|38269.9|117
1739838600000|2025-02-18 00:30:00|38373.7|38284|38378.1|38285.9|38390.3|38288.2|38369.4|38267.3|110
1739838900000|2025-02-18 00:35:00|38373.8|38286.3|38381.6|38296.8|38397.1|38296.8|38373.8|38270|77
1739839200000|2025-02-18 00:40:00|38381.2|38296.3|38405.9|38285.9|38411.7|38303.9|38376.7|38275.9|120
1739839500000|2025-02-18 00:45:00|38392.8|38299.1|38408.2|38288.2|38410.4|38303.3|38392.2|38285.2|137
1739839800000|2025-02-18 00:50:00|38410.2|38290.2|38397.6|38277.6|38414|38310.4|38396|38277.6|133
1739840100000|2025-02-18 00:55:00|38401.1|38281.1|38414|38294|38432|38313.4|38391|38278.7|187
1739840400000|2025-02-18 01:00:00|38409.6|38289.6|38361.1|38341.1|38474.1|38354.1|38357.3|38289.6|227
1739840700000|2025-02-18 01:05:00|38360.4|38340.4|38382|38332|38386.3|38340.4|38359.7|38318|189
1739841000000|2025-02-18 01:10:00|38381.5|38330.3|38423.6|38369.9|38471.7|38386.7|38369.9|38330.3|297
1739841300000|2025-02-18 01:15:00|38425.1|38369.1|38427.3|38377.3|38432.3|38377.7|38419.6|38361.2|337
1739841600000|2025-02-18 01:20:00|38432|38379|38438.5|38381.2|38444.2|38392.6|38412.4|38371.6|203
1739841900000|2025-02-18 01:25:00|38441.1|38383.8|38445|38392.3|38445.1|38406.9|38414.7|38366.8|160
1739842200000|2025-02-18 01:30:00|38444.1|38392.4|38408.6|38356.8|38444.1|38404.6|38404.4|38349|243
1739842500000|2025-02-18 01:35:00|38408.9|38358.9|38407.1|38357.1|38422.6|38380.4|38393.2|38348.9|346
1739842800000|2025-02-18 01:40:00|38407.4|38357.4|38402.2|38382.2|38421.5|38382.5|38400.2|38350.9|300
1739843100000|2025-02-18 01:45:00|38402.1|38382.1|38397.7|38377.7|38429.6|38389.6|38397.7|38364.7|162
1739843400000|2025-02-18 01:50:00|38395.6|38375.6|38405.4|38353.6|38416.1|38380.3|38394.5|38349|219
1739843700000|2025-02-18 01:55:00|38405.1|38354.8|38406.3|38356.3|38418.5|38383.1|38388.7|38347.7|180
1739844000000|2025-02-18 02:00:00|38406.6|38356.6|38397.7|38347.6|38410.2|38373.2|38386.7|38342.7|185
1739844300000|2025-02-18 02:05:00|38398|38347.7|38402.1|38352.1|38404.2|38369.3|38381.1|38346.9|135
1739844600000|2025-02-18 02:10:00|38401.4|38351|38398.2|38344.8|38408.5|38369.2|38381.1|38338.9|167
1739844900000|2025-02-18 02:15:00|38401|38347.7|38390.2|38340.2|38401|38362.2|38372.3|38333|160
1739845200000|2025-02-18 02:20:00|38389.6|38339.1|38381.9|38361.9|38399.3|38364.2|38374.8|38336.4|150
1739845500000|2025-02-18 02:25:00|38382.2|38362.2|38397.6|38347.6|38399.4|38363.9|38376.2|38342.4|138
1739845800000|2025-02-18 02:30:00|38395.7|38347|38377.1|38357.1|38398.7|38365.3|38377.1|38341|139
1739846100000|2025-02-18 02:35:00|38377.3|38357.3|38362.3|38342.3|38394.1|38359.2|38361.6|38325.9|174
1739846400000|2025-02-18 02:40:00|38360.5|38340.5|38385.9|38335.9|38393.8|38347|38360.5|38328.5|163
1739846700000|2025-02-18 02:45:00|38385.7|38335.7|38371|38351|38399.2|38353.5|38369.7|38335.6|140
1739847000000|2025-02-18 02:50:00|38386.1|38336|38388|38336.3|38390.8|38353|38367.5|38331.2|123
1739847300000|2025-02-18 02:55:00|38387.2|38337.5|38393.3|38339.4|38395.5|38353|38369.1|38335.2|115
1739847600000|2025-02-18 03:00:00|38392.9|38339.3|38371|38351|38394|38351.4|38366.1|38328.8|134
1739847900000|2025-02-18 03:05:00|38371.2|38351.2|38407.2|38354.4|38408.7|38364.9|38371.1|38336.2|136
1739848200000|2025-02-18 03:10:00|38405.9|38355.9|38410|38355.4|38412.3|38374.2|38390.2|38351.8|126
1739848500000|2025-02-18 03:15:00|38410.5|38355.1|38403|38351.5|38410.5|38371.8|38385.7|38348.2|131
1739848800000|2025-02-18 03:20:00|38387|38367|38393.7|38343.7|38401.9|38367.5|38375.2|38342.3|106
1739849100000|2025-02-18 03:25:00|38378.1|38358.1|38382.4|38362.4|38397.7|38362.4|38375.6|38341.9|110
1739849400000|2025-02-18 03:30:00|38383.3|38363.3|38387.6|38336.6|38410.1|38367.5|38369.4|38328.4|221
1739849700000|2025-02-18 03:35:00|38386.1|38336.1|38402.2|38352.2|38414.3|38371.4|38381.2|38334|234
1739850000000|2025-02-18 03:40:00|38404.7|38354.7|38390.3|38370.3|38412|38374.9|38388.1|38351.1|151
1739850300000|2025-02-18 03:45:00|38390.2|38370.2|38415.4|38361.5|38415.9|38376.3|38390.2|38353.4|170
1739850600000|2025-02-18 03:50:00|38415.3|38361.7|38423.3|38367.9|38424|38386.9|38396.8|38357.7|177
1739850900000|2025-02-18 03:55:00|38423.1|38367.7|38404|38384|38428.5|38386|38404|38365.4|150
1739851200000|2025-02-18 04:00:00|38421.9|38368.5|38424|38373.1|38432.5|38395.5|38404.9|38368.5|155
1739851500000|2025-02-18 04:05:00|38423.6|38373.2|38408.8|38388.8|38429.7|38390.8|38407.6|38370.9|142
1739851800000|2025-02-18 04:10:00|38408.6|38388.6|38423.7|38373.7|38428.7|38391.7|38408|38371.1|146
1739852100000|2025-02-18 04:15:00|38424.5|38374.5|38421.3|38371.3|38428|38389.6|38403.7|38366.7|127
1739852400000|2025-02-18 04:20:00|38421.5|38371.5|38435.3|38382.4|38438.5|38400.8|38414.8|38371.3|143
1739852700000|2025-02-18 04:25:00|38435.2|38380.3|38436.1|38384.4|38439.3|38401.1|38418.8|38380.3|112
1739853000000|2025-02-18 04:30:00|38435.9|38381.7|38422.7|38402.7|38441.7|38403.3|38420.1|38381.7|134
1739853300000|2025-02-18 04:35:00|38422.5|38402.5|38445.1|38389.1|38449.1|38409.5|38422|38382.8|154
1739853600000|2025-02-18 04:40:00|38428.1|38408.1|38439.3|38389.3|38452.6|38410.9|38425.8|38381.8|146
1739853900000|2025-02-18 04:45:00|38441.5|38391.5|38428.1|38408.1|38450.4|38414.1|38428|38388.3|147
1739854200000|2025-02-18 04:50:00|38428|38408|38444.9|38394.9|38453.4|38415.3|38426.7|38392.2|143
1739854500000|2025-02-18 04:55:00|38444.8|38394.8|38429.6|38409.6|38447.2|38412.8|38426.2|38393.5|100
1739854800000|2025-02-18 05:00:00|38427.4|38407.4|38427.5|38407.5|38430.2|38410.2|38418.7|38398.7|135
1739855100000|2025-02-18 05:05:00|38427.7|38407.7|38429.4|38409.4|38433.7|38413.7|38425.3|38405.3|119
1739855400000|2025-02-18 05:10:00|38429.6|38409.6|38432.4|38412.4|38435.5|38415.5|38427.6|38407.6|141
1739855700000|2025-02-18 05:15:00|38434.7|38414.7|38431.6|38411.6|38435.6|38415.6|38428.8|38408.8|135
1739856000000|2025-02-18 05:20:00|38432.4|38412.4|38433.8|38413.8|38437.4|38417.4|38427.7|38407.7|137
1739856300000|2025-02-18 05:25:00|38433.9|38413.9|38436.3|38416.3|38438.9|38418.9|38432.7|38412.7|136
1739856600000|2025-02-18 05:30:00|38433.5|38413.5|38433.7|38413.7|38438.6|38418.6|38432.2|38412.2|162
1739856900000|2025-02-18 05:35:00|38432.9|38412.9|38462.1|38405.4|38462.7|38424.1|38431.1|38398.9|167
1739857200000|2025-02-18 05:40:00|38459.2|38402.5|38457.8|38437.8|38477.4|38444.1|38455.4|38402.5|311
1739857500000|2025-02-18 05:45:00|38457.1|38437.1|38480.3|38425|38486.8|38450.4|38457.1|38425|214
1739857800000|2025-02-18 05:50:00|38483.5|38428.3|38481.8|38429.9|38488.1|38450.4|38465.1|38425.4|168
1739858100000|2025-02-18 05:55:00|38482.3|38429.6|38474.6|38422.1|38483.1|38447.6|38460.1|38418.1|173
1739858400000|2025-02-18 06:00:00|38473.7|38423.7|38452.9|38432.9|38473.7|38436.5|38450.8|38419.4|201
1739858700000|2025-02-18 06:05:00|38453.3|38433.3|38450.7|38430.7|38456|38436|38449.8|38429.8|183
1739859000000|2025-02-18 06:10:00|38450.9|38430.9|38447.6|38427.6|38452.8|38432.8|38444.5|38424.5|142
1739859300000|2025-02-18 06:15:00|38447.5|38427.5|38442|38422|38451.8|38431.8|38441|38421|144
1739859600000|2025-02-18 06:20:00|38441.9|38421.9|38437.6|38417.6|38443.9|38423.9|38432.7|38412.7|210
1739859900000|2025-02-18 06:25:00|38436.8|38416.8|38442|38422|38445.3|38425.3|38433.4|38413.4|193
1739860200000|2025-02-18 06:30:00|38441.5|38421.5|38455|38435|38461.8|38441.8|38441.5|38421.5|233
1739860500000|2025-02-18 06:35:00|38453.1|38433.1|38451.2|38431.2|38459.4|38439.4|38448.3|38428.3|241
1739860800000|2025-02-18 06:40:00|38450.9|38430.9|38439.1|38419.1|38456.4|38436.4|38438.2|38418.2|222
1739861100000|2025-02-18 06:45:00|38439.7|38419.7|38432.9|38412.9|38441.7|38421.7|38431.5|38411.5|230
1739861400000|2025-02-18 06:50:00|38433.1|38413.1|38421|38401|38436.6|38416.6|38420.7|38400.7|213
1739861700000|2025-02-18 06:55:00|38420.1|38400.1|38411.9|38391.9|38430.6|38403.9|38411|38380.6|188
1739862000000|2025-02-18 07:00:00|38434.4|38372.5|38377.3|38357.3|38434.4|38394.8|38370.9|38350.9|611
1739862300000|2025-02-18 07:05:00|38376.4|38356.4|38383.1|38363.1|38383.8|38363.8|38366.4|38346.4|234
1739862600000|2025-02-18 07:10:00|38383.7|38363.7|38367|38347|38391.4|38371.4|38361.2|38341.2|209
1739862900000|2025-02-18 07:15:00|38367.1|38347.1|38394.1|38374.1|38395.1|38375.1|38360.2|38340.2|191
1739863200000|2025-02-18 07:20:00|38394.2|38374.2|38397.3|38377.3|38399.5|38379.5|38387|38367|153
1739863500000|2025-02-18 07:25:00|38396.7|38376.7|38412.1|38392.1|38413.3|38393.3|38395.9|38375.9|157
1739863800000|2025-02-18 07:30:00|38413|38393|38416.1|38396.1|38420.7|38400.7|38411.8|38391.8|142
1739864100000|2025-02-18 07:35:00|38415.4|38395.4|38399.3|38379.3|38416.1|38396.1|38398.2|38378.2|139
1739864400000|2025-02-18 07:40:00|38398.7|38378.7|38375.9|38355.9|38401.3|38381.3|38374|38354|179
1739864700000|2025-02-18 07:45:00|38375.4|38355.4|38396.1|38376.1|38398.6|38378.6|38375|38355|148
1739865000000|2025-02-18 07:50:00|38396.7|38376.7|38404.6|38384.6|38405.4|38385.4|38396.1|38376.1|185
1739865300000|2025-02-18 07:55:00|38404.5|38384.5|38402.8|38382.8|38418.5|38398.5|38402.7|38382.7|238
1739865600000|2025-02-18 08:00:00|38403.2|38383.2|38399.1|38379.1|38404.3|38384.3|38378.6|38358.6|244
1739865900000|2025-02-18 08:05:00|38398.3|38378.3|38399.7|38379.7|38408.2|38388.2|38392|38372|191
1739866200000|2025-02-18 08:10:00|38400.3|38380.3|38431.4|38411.4|38439.2|38419.2|38400.3|38380.3|214
1739866500000|2025-02-18 08:15:00|38431.3|38411.3|38413.6|38393.6|38431.4|38411.4|38411.2|38391.2|160
1739866800000|2025-02-18 08:20:00|38414.3|38394.3|38394.4|38374.4|38416|38396|38394|38374|181
1739867100000|2025-02-18 08:25:00|38394|38374|38390.2|38370.2|38408.2|38388.2|38382.8|38362.8|284
1739867400000|2025-02-18 08:30:00|38389.8|38369.8|38397.7|38377.7|38398.2|38378.2|38381.8|38361.8|196
1739867700000|2025-02-18 08:35:00|38398.2|38378.2|38383.7|38363.7|38398.4|38378.4|38375.6|38355.6|224
1739868000000|2025-02-18 08:40:00|38383.6|38363.6|38379|38359|38387.9|38367.9|38373.1|38353.1|199
1739868300000|2025-02-18 08:45:00|38379.4|38359.4|38390.5|38370.5|38391.1|38371.1|38374.8|38354.8|235
1739868600000|2025-02-18 08:50:00|38391.3|38371.3|38406.5|38386.5|38406.5|38386.5|38391.3|38371.3|255
1739868900000|2025-02-18 08:55:00|38407.1|38387.1|38413.5|38393.5|38419.5|38399.5|38407.1|38387.1|309
1739869200000|2025-02-18 09:00:00|38413|38393|38406.2|38386.2|38417.3|38397.3|38394.4|38374.4|244
1739869500000|2025-02-18 09:05:00|38405.7|38385.7|38391.6|38371.6|38409.7|38389.7|38387.7|38367.7|222
1739869800000|2025-02-18 09:10:00|38391.4|38371.4|38372.8|38352.8|38394.7|38374.7|38366.9|38346.9|299
1739870100000|2025-02-18 09:15:00|38373.2|38353.2|38409.4|38389.4|38411.5|38391.5|38372.9|38352.9|241
1739870400000|2025-02-18 09:20:00|38408.9|38388.9|38400.9|38380.9|38413.7|38393.7|38399.6|38379.6|159
1739870700000|2025-02-18 09:25:00|38400.8|38380.8|38413.1|38393.1|38416.8|38396.8|38400.8|38380.8|182
1739871000000|2025-02-18 09:30:00|38413.4|38393.4|38415.9|38395.9|38421.1|38401.1|38411.8|38391.8|182
1739871300000|2025-02-18 09:35:00|38416.2|38396.2|38421.9|38401.9|38430.4|38410.4|38416.2|38396.2|186
1739871600000|2025-02-18 09:40:00|38421.6|38401.6|38416.5|38396.5|38423|38403|38411.8|38391.8|170
1739871900000|2025-02-18 09:45:00|38416|38396|38405.1|38385.1|38418.4|38398.4|38397.4|38377.4|216
1739872200000|2025-02-18 09:50:00|38405.5|38385.5|38387.5|38367.5|38409.2|38389.2|38382.1|38362.1|197
1739872500000|2025-02-18 09:55:00|38388.1|38368.1|38413.7|38363.7|38413.7|38382|38383.9|38363.7|245
1739872800000|2025-02-18 10:00:00|38416.2|38366.2|38380.4|38360.4|38416.2|38377.8|38374.1|38354.1|356
1739873100000|2025-02-18 10:05:00|38379.7|38359.7|38394.8|38374.8|38394.8|38374.8|38377.4|38357.4|228
1739873400000|2025-02-18 10:10:00|38395.2|38375.2|38404.8|38384.8|38405.4|38385.4|38394.3|38374.3|200
1739873700000|2025-02-18 10:15:00|38404.2|38384.2|38396.6|38376.6|38410.6|38390.6|38396.6|38376.6|133
1739874000000|2025-02-18 10:20:00|38396.1|38376.1|38413.3|38393.3|38413.3|38393.3|38390.3|38370.3|142
1739874300000|2025-02-18 10:25:00|38412.7|38392.7|38412.6|38392.6|38417.6|38397.6|38405|38385|245
1739874600000|2025-02-18 10:30:00|38413|38393|38418|38398|38421.2|38401.2|38411.7|38391.7|256
1739874900000|2025-02-18 10:35:00|38417.7|38397.7|38423|38403|38424.1|38404.1|38410.1|38390.1|213
1739875200000|2025-02-18 10:40:00|38423.1|38403.1|38417.2|38397.2|38426.3|38406.3|38413.2|38393.2|165
1739875500000|2025-02-18 10:45:00|38417.6|38397.6|38405.6|38385.6|38425.2|38405.2|38405.5|38385.5|209
1739875800000|2025-02-18 10:50:00|38405.1|38385.1|38397.2|38377.2|38408.5|38388.5|38397.2|38377.2|131
1739876100000|2025-02-18 10:55:00|38397.7|38377.7|38404.8|38384.8|38415.5|38395.5|38397.7|38377.7|266
1739876400000|2025-02-18 11:00:00|38405|38385|38394|38374|38405|38385|38384.5|38364.5|383
1739876700000|2025-02-18 11:05:00|38394.5|38374.5|38391.5|38371.5|38399.4|38379.4|38390.5|38370.5|147
1739877000000|2025-02-18 11:10:00|38392|38372|38388.4|38368.4|38398.6|38378.6|38387.4|38367.4|193
1739877300000|2025-02-18 11:15:00|38388|38368|38378.2|38358.2|38391.8|38371.8|38376.7|38356.7|171
1739877600000|2025-02-18 11:20:00|38377.8|38357.8|38382.1|38362.1|38382.6|38362.6|38372.5|38352.5|293
1739877900000|2025-02-18 11:25:00|38382.2|38362.2|38380.8|38360.8|38384.7|38364.7|38379.2|38359.2|229
1739878200000|2025-02-18 11:30:00|38380.3|38360.3|38386.3|38366.3|38387.4|38367.4|38378.5|38358.5|160
1739878500000|2025-02-18 11:35:00|38386.8|38366.8|38369.4|38349.4|38388.7|38368.7|38369.4|38349.4|143
1739878800000|2025-02-18 11:40:00|38369.3|38349.3|38372.2|38352.2|38375.4|38355.4|38366.5|38346.5|165
1739879100000|2025-02-18 11:45:00|38372.3|38352.3|38367.3|38347.3|38377.3|38357.3|38367.3|38347.3|129
1739879400000|2025-02-18 11:50:00|38368|38348|38365.1|38345.1|38368.1|38348.1|38359.7|38339.7|178
1739879700000|2025-02-18 11:55:00|38365.2|38345.2|38361.7|38341.7|38368.2|38348.2|38357.3|38337.3|166
1739880000000|2025-02-18 12:00:00|38361|38341|38339.1|38319.1|38361.8|38341.8|38339|38319|147
1739880300000|2025-02-18 12:05:00|38339.8|38319.8|38342.7|38322.7|38344.7|38324.7|38326.5|38306.5|196
1739880600000|2025-02-18 12:10:00|38342.6|38322.6|38367.3|38347.3|38367.8|38347.8|38342.6|38322.6|228
1739880900000|2025-02-18 12:15:00|38367.5|38347.5|38400.1|38380.1|38404.7|38384.7|38367.5|38347.5|235
1739881200000|2025-02-18 12:20:00|38400.6|38380.6|38413|38393|38417.4|38397.4|38389.4|38369.4|305
1739881500000|2025-02-18 12:25:00|38413.7|38393.7|38421.5|38401.5|38427.4|38407.4|38411.4|38391.4|287
1739881800000|2025-02-18 12:30:00|38421.6|38401.6|38399.3|38379.3|38423|38403|38396.8|38376.8|191
1739882100000|2025-02-18 12:35:00|38399.6|38379.6|38399.1|38379.1|38399.6|38379.6|38393.7|38373.7|143
1739882400000|2025-02-18 12:40:00|38399.2|38379.2|38400.3|38380.3|38405.8|38385.8|38397.8|38377.8|143
1739882700000|2025-02-18 12:45:00|38400.5|38380.5|38415.4|38395.4|38420.1|38400.1|38400.5|38380.5|212
1739883000000|2025-02-18 12:50:00|38415|38395|38409.4|38389.4|38416.5|38396.5|38407.1|38387.1|124
1739883300000|2025-02-18 12:55:00|38410.1|38390.1|38413.1|38393.1|38423.3|38403.3|38405.4|38385.4|201
1739883600000|2025-02-18 13:00:00|38412.4|38392.4|38423.4|38403.4|38427.9|38407.9|38404.8|38384.8|237
1739883900000|2025-02-18 13:05:00|38424.1|38404.1|38441.8|38421.8|38441.8|38421.8|38423.8|38403.8|173
1739884200000|2025-02-18 13:10:00|38441.1|38421.1|38447.9|38427.9|38462.6|38442.6|38440.5|38420.5|338
1739884500000|2025-02-18 13:15:00|38447.2|38427.2|38426.1|38406.1|38452.2|38432.2|38423.5|38403.5|181
1739884800000|2025-02-18 13:20:00|38426.2|38406.2|38434.3|38414.3|38435.4|38415.4|38420.9|38400.9|181
1739885100000|2025-02-18 13:25:00|38434.9|38414.9|38456.9|38394.6|38456.9|38423.3|38433.6|38390.9|188
1739885400000|2025-02-18 13:30:00|38453.8|38391.6|38424.3|38404.3|38461.9|38429|38424.3|38383|350
1739885700000|2025-02-18 13:35:00|38424.9|38404.9|38440.8|38420.8|38446.7|38426.7|38424.9|38404.9|196
1739886000000|2025-02-18 13:40:00|38440.2|38420.2|38426|38406|38444.7|38424.7|38419.2|38399.2|217
1739886300000|2025-02-18 13:45:00|38426.6|38406.6|38420.4|38400.4|38426.6|38406.6|38412|38392|217
1739886600000|2025-02-18 13:50:00|38421.1|38401.1|38400.6|38380.6|38423.8|38403.8|38397.7|38377.7|245
1739886900000|2025-02-18 13:55:00|38400|38380|38413.9|38393.9|38421.8|38401.8|38399.8|38379.8|235
1739887200000|2025-02-18 14:00:00|38413.7|38393.7|38437.4|38417.4|38441.1|38421.1|38412|38392|221
1739887500000|2025-02-18 14:05:00|38437.8|38417.8|38409.9|38389.9|38438.4|38418.4|38408|38388|251
1739887800000|2025-02-18 14:10:00|38409.2|38389.2|38416.7|38396.7|38419.9|38399.9|38408.2|38388.2|196
1739888100000|2025-02-18 14:15:00|38417|38397|38414.2|38394.2|38418.3|38398.3|38403.4|38383.4|198
1739888400000|2025-02-18 14:20:00|38413.2|38393.2|38399.9|38379.9|38416.3|38396.3|38399.8|38379.8|181
1739888700000|2025-02-18 14:25:00|38398.7|38378.7|38385.9|38365.9|38399.8|38379.8|38373.9|38353.9|277
1739889000000|2025-02-18 14:30:00|38385.2|38365.2|38394.7|38374.7|38410.6|38390.6|38381.2|38361.2|256
1739889300000|2025-02-18 14:35:00|38394.1|38374.1|38406.5|38386.5|38414.4|38394.4|38390.6|38370.6|191
1739889600000|2025-02-18 14:40:00|38407.2|38387.2|38428.4|38408.4|38439.9|38419.9|38406.3|38386.3|273
1739889900000|2025-02-18 14:45:00|38427.7|38407.7|38408.4|38388.4|38429|38409|38394.2|38374.2|236
1739890200000|2025-02-18 14:50:00|38408.5|38388.5|38392.5|38372.5|38410|38390|38386.1|38366.1|224
1739890500000|2025-02-18 14:55:00|38391.8|38371.8|38378.2|38358.2|38397.6|38377.6|38371.8|38351.8|269
1739890800000|2025-02-18 15:00:00|38377.8|38357.8|38362.4|38342.4|38378.5|38358.5|38355.6|38335.6|374
1739891100000|2025-02-18 15:05:00|38361.6|38341.6|38356.6|38336.6|38372.7|38352.7|38356.6|38336.6|238
1739891400000|2025-02-18 15:10:00|38356.3|38336.3|38345.3|38325.3|38363.5|38343.5|38343.2|38323.2|201
1739891700000|2025-02-18 15:15:00|38345.8|38325.8|38355.1|38335.1|38360|38340|38344.6|38324.6|173
1739892000000|2025-02-18 15:20:00|38354.5|38334.5|38362.8|38342.8|38363.3|38343.3|38346.5|38326.5|260
1739892300000|2025-02-18 15:25:00|38362.2|38342.2|38364.9|38344.9|38379.5|38359.5|38359|38339|281
1739892600000|2025-02-18 15:30:00|38364.8|38344.8|38370.5|38350.5|38380.6|38360.6|38363.4|38343.4|241
1739892900000|2025-02-18 15:35:00|38370.4|38350.4|38363.5|38343.5|38382.2|38362.2|38361.7|38341.7|210
1739893200000|2025-02-18 15:40:00|38363.7|38343.7|38349.3|38329.3|38371.6|38351.6|38348.4|38328.4|280
1739893500000|2025-02-18 15:45:00|38349.9|38329.9|38337.3|38317.3|38354.8|38334.8|38337.3|38317.3|240
1739893800000|2025-02-18 15:50:00|38338.2|38318.2|38333.5|38313.5|38349.9|38329.9|38330.1|38310.1|281
1739894100000|2025-02-18 15:55:00|38333.2|38313.2|38308.5|38288.5|38333.3|38313.3|38306.4|38286.4|343
1739894400000|2025-02-18 16:00:00|38308.4|38288.4|38309.8|38289.8|38318.1|38298.1|38301.5|38281.5|322
1739894700000|2025-02-18 16:05:00|38309.9|38289.9|38309.4|38289.4|38313.7|38293.7|38294.7|38274.7|252
1739895000000|2025-02-18 16:10:00|38308.9|38288.9|38318.7|38298.7|38319|38299|38301.6|38281.6|211
1739895300000|2025-02-18 16:15:00|38319.2|38299.2|38316.9|38296.9|38322.6|38302.6|38314.3|38294.3|154
1739895600000|2025-02-18 16:20:00|38317.1|38297.1|38320.8|38300.8|38326.2|38306.2|38310.9|38290.9|188
1739895900000|2025-02-18 16:25:00|38320.9|38300.9|38314.4|38294.4|38322|38302|38305.6|38285.6|238
1739896200000|2025-02-18 16:30:00|38314.2|38294.2|38322.3|38302.3|38322.5|38302.5|38308.4|38288.4|284
1739896500000|2025-02-18 16:35:00|38321.4|38301.4|38331.3|38311.3|38334.1|38314.1|38320.3|38300.3|263
1739896800000|2025-02-18 16:40:00|38331.8|38311.8|38334.4|38314.4|38335.7|38315.7|38326.1|38306.1|212
1739897100000|2025-02-18 16:45:00|38333.8|38313.8|38348.6|38328.6|38349.2|38329.2|38329.7|38309.7|281
1739897400000|2025-02-18 16:50:00|38347.8|38327.8|38343.8|38323.8|38347.9|38327.9|38336.2|38316.2|217
1739897700000|2025-02-18 16:55:00|38344.4|38324.4|38338.2|38318.2|38345.4|38325.4|38337.1|38317.1|156
1739898000000|2025-02-18 17:00:00|38337.5|38317.5|38365.5|38345.5|38366.5|38346.5|38337.5|38317.5|240
1739898300000|2025-02-18 17:05:00|38364.8|38344.8|38361.6|38341.6|38368.5|38348.5|38354.9|38334.9|242
1739898600000|2025-02-18 17:10:00|38361.5|38341.5|38362.8|38342.8|38366.6|38346.6|38357|38337|221
1739898900000|2025-02-18 17:15:00|38362.9|38342.9|38369|38349|38371.2|38351.2|38357|38337|370
1739899200000|2025-02-18 17:20:00|38370|38350|38375|38355|38378.7|38358.7|38366.1|38346.1|659
1739899500000|2025-02-18 17:25:00|38375.7|38355.7|38365.7|38345.7|38380.2|38360.2|38363.7|38343.7|253
1739899800000|2025-02-18 17:30:00|38366.6|38346.6|38378.5|38358.5|38381.2|38361.2|38361.6|38341.6|355
1739900100000|2025-02-18 17:35:00|38379.3|38359.3|38378.9|38358.9|38381.2|38361.2|38370.5|38350.5|370
1739900400000|2025-02-18 17:40:00|38379.7|38359.7|38374.2|38354.2|38387.2|38367.2|38372.8|38352.8|229
1739900700000|2025-02-18 17:45:00|38374.6|38354.6|38386.6|38366.6|38398.6|38378.6|38373.3|38353.3|204
1739901000000|2025-02-18 17:50:00|38387.3|38367.3|38395.1|38375.1|38395.1|38375.1|38380.4|38360.4|151
1739901300000|2025-02-18 17:55:00|38395.3|38375.3|38373|38353|38399.2|38379.2|38370.5|38350.5|214
1739901600000|2025-02-18 18:00:00|38372.6|38352.6|38375.9|38355.9|38376.2|38356.2|38365.1|38345.1|186
1739901900000|2025-02-18 18:05:00|38375.6|38355.6|38409.6|38389.6|38412|38392|38375.3|38355.3|234
1739902200000|2025-02-18 18:10:00|38410.4|38390.4|38403|38383|38411.5|38391.5|38396.1|38376.1|236
1739902500000|2025-02-18 18:15:00|38403.2|38383.2|38402|38382|38409.6|38389.6|38397.5|38377.5|338
1739902800000|2025-02-18 18:20:00|38402.8|38382.8|38393.5|38373.5|38405.5|38385.5|38392.2|38372.2|251
1739903100000|2025-02-18 18:25:00|38394.4|38374.4|38392|38372|38397.4|38377.4|38389.8|38369.8|181
1739903400000|2025-02-18 18:30:00|38392.1|38372.1|38392.8|38372.8|38399.1|38379.1|38388.6|38368.6|250
1739903700000|2025-02-18 18:35:00|38393|38373|38390.5|38370.5|38393.4|38373.4|38385.2|38365.2|254
1739904000000|2025-02-18 18:40:00|38389.7|38369.7|38394.7|38374.7|38400.6|38380.6|38388.5|38368.5|174
1739904300000|2025-02-18 18:45:00|38394|38374|38400.4|38380.4|38403.2|38383.2|38393.7|38373.7|149
1739904600000|2025-02-18 18:50:00|38400.2|38380.2|38381.4|38361.4|38405.8|38385.8|38378.6|38358.6|202
1739904900000|2025-02-18 18:55:00|38382.2|38362.2|38376.4|38356.4|38384.5|38364.5|38376.4|38356.4|172
1739905200000|2025-02-18 19:00:00|38376.3|38356.3|38371.9|38351.9|38384.2|38364.2|38369|38349|211
1739905500000|2025-02-18 19:05:00|38371.4|38351.4|38381.1|38361.1|38384.6|38364.6|38371.4|38351.4|195
1739905800000|2025-02-18 19:10:00|38380.2|38360.2|38389.5|38369.5|38391.4|38371.4|38375.9|38355.9|122
1739906100000|2025-02-18 19:15:00|38389|38369|38372.8|38352.8|38389|38369|38369.6|38349.6|164
1739906400000|2025-02-18 19:20:00|38371.9|38351.9|38367.4|38347.4|38385.1|38354.9|38361.9|38332.5|147
1739906700000|2025-02-18 19:25:00|38368.4|38348.4|38363.4|38343.4|38375.7|38355.7|38361.9|38341.9|174
1739907000000|2025-02-18 19:30:00|38363.9|38343.9|38357.7|38337.7|38368.9|38348.9|38356.6|38336.6|234
1739907300000|2025-02-18 19:35:00|38356.8|38336.8|38353.2|38333.2|38363.3|38343.3|38351.4|38331.4|163
1739907600000|2025-02-18 19:40:00|38353.1|38333.1|38356|38336|38360.9|38340.9|38353.1|38333.1|175
1739907900000|2025-02-18 19:45:00|38355.2|38335.2|38361.4|38341.4|38365.5|38345.5|38352.7|38332.7|177
1739908200000|2025-02-18 19:50:00|38361.6|38341.6|38359.3|38339.3|38364.2|38344.2|38357.1|38337.1|186
1739908500000|2025-02-18 19:55:00|38359.2|38339.2|38369.3|38349.3|38377.1|38357.1|38358.5|38338.5|195
1739908800000|2025-02-18 20:00:00|38368.6|38348.6|38369|38349|38383.7|38363.7|38367.7|38347.7|154
1739909100000|2025-02-18 20:05:00|38368.7|38348.7|38366.8|38346.8|38372|38352|38366.2|38346.2|98
1739909400000|2025-02-18 20:10:00|38366.7|38346.7|38362.8|38342.8|38367.2|38347.2|38362.2|38342.2|92
1739909700000|2025-02-18 20:15:00|38362.6|38342.6|38372.2|38352.2|38373.1|38353.1|38360.1|38340.1|112
1739910000000|2025-02-18 20:20:00|38372.4|38352.4|38371.8|38351.8|38375.6|38355.6|38369.7|38349.7|86
1739910300000|2025-02-18 20:25:00|38371.7|38351.7|38373.3|38353.3|38376.9|38356.9|38367|38347|93
1739910600000|2025-02-18 20:30:00|38372.9|38352.9|38367.2|38347.2|38373.3|38353.3|38363.5|38343.5|91
1739910900000|2025-02-18 20:35:00|38367.3|38347.3|38363.5|38343.5|38373.6|38353.6|38361.5|38341.5|105
1739911200000|2025-02-18 20:40:00|38363.6|38343.6|38367.5|38347.5|38367.5|38347.5|38363.4|38343.4|61
1739911500000|2025-02-18 20:45:00|38367.3|38347.3|38360.2|38340.2|38367.5|38347.5|38358.7|38338.7|112
1739911800000|2025-02-18 20:50:00|38359.2|38339.2|38362.3|38342.3|38363.9|38343.9|38356.5|38336.5|104
1739912100000|2025-02-18 20:55:00|38362.1|38342.1|38354.6|38334.6|38362.7|38342.7|38354.4|38334.4|130
1739912400000|2025-02-18 21:00:00|38355.1|38335.1|38353.8|38333.8|38362.9|38342.9|38353.8|38333.8|103
1739912700000|2025-02-18 21:05:00|38353.9|38333.9|38351.7|38331.7|38354.4|38334.4|38350|38330|74
1739913000000|2025-02-18 21:10:00|38351.5|38331.5|38350.6|38330.6|38352.3|38332.3|38349.9|38329.9|86
1739913300000|2025-02-18 21:15:00|38350.5|38330.5|38362.4|38342.4|38365.5|38345.5|38349.9|38329.9|109
1739913600000|2025-02-18 21:20:00|38361.4|38341.4|38356.6|38336.6|38364.4|38344.4|38354.1|38334.1|104
1739913900000|2025-02-18 21:25:00|38356.7|38336.7|38364|38344|38367.5|38347.5|38356.2|38336.2|80
1739914200000|2025-02-18 21:30:00|38363.9|38343.9|38363.7|38343.7|38364.1|38344.1|38361.3|38341.3|91
1739914500000|2025-02-18 21:35:00|38363.6|38343.6|38362.2|38342.2|38365.8|38345.8|38361.8|38341.8|66
1739914800000|2025-02-18 21:40:00|38362|38342|38376.3|38326.3|38378.2|38345.3|38354|38323|58
1739915100000|2025-02-18 21:45:00|38377.5|38327.5|38393|38333.2|38478.7|38358.7|38377.5|38327.5|606
1739915400000|2025-02-18 21:50:00|38410.9|38324.8|38398.5|38334.9|38464.1|38350.6|38390.9|38324.8|284
1739915700000|2025-02-18 21:55:00|38399.5|38333.7|38462.7|38342.7|38471.4|38351.4|38397.7|38310.6|482
1739916000000|2025-02-18 22:00:00|38461.3|38341.3|38458.5|38338.5|38461.3|38341.3|38458.5|38338.5|4
1739916300000|2025-02-18 22:05:00|38461.9|38341.9|38466.4|38346.4|38473.5|38353.5|38442.7|38322.7|413
1739916600000|2025-02-18 22:10:00|38458.4|38338.4|38464.4|38344.4|38483.1|38363.1|38441.6|38321.6|678
1739916900000|2025-02-18 22:15:00|38457.8|38337.8|38465.4|38345.4|38469.9|38349.9|38451|38331|371
1739917200000|2025-02-18 22:20:00|38465.3|38345.3|38465.7|38345.7|38468.6|38348.6|38465.1|38345.1|21
1739917500000|2025-02-18 22:25:00|38465.2|38345.2|38447.3|38327.3|38466.3|38346.3|38446.3|38326.3|50
1739917800000|2025-02-18 22:30:00|38450|38330|38437.3|38317.3|38450|38330|38431.5|38311.5|123
1739918100000|2025-02-18 22:35:00|38438.2|38318.2|38443|38323|38443.6|38323.6|38436.4|38316.4|88
1739918400000|2025-02-18 22:40:00|38442.9|38322.9|38439|38319|38444.1|38324.1|38434.8|38314.8|90
1739918700000|2025-02-18 22:45:00|38438.9|38318.9|38434|38314|38439.3|38319.3|38433.5|38313.5|70
1739919000000|2025-02-18 22:50:00|38434.2|38314.2|38436.7|38316.7|38437.9|38317.9|38431.3|38311.3|109
1739919300000|2025-02-18 22:55:00|38443.8|38323.8|38433.3|38313.3|38458.7|38338.7|38414.9|38294.9|135
1739919600000|2025-02-18 23:00:00|38429.9|38309.9|38452.8|38332.8|38537.4|38417.4|38425.9|38305.9|133
1739919900000|2025-02-18 23:05:00|38446.8|38340.9|38448.4|38339|38453.1|38341.5|38442.5|38330.2|64
1739920200000|2025-02-18 23:10:00|38448.9|38338.2|38460.5|38340.5|38460.6|38344.3|38448.9|38332.5|67
1739920500000|2025-02-18 23:15:00|38459.9|38339.9|38460.9|38341.9|38462.7|38344.1|38457.6|38339.4|64
1739920800000|2025-02-18 23:20:00|38460|38340|38458.4|38338.4|38460|38340|38456|38336|60
1739921100000|2025-02-18 23:25:00|38458.5|38338.5|38458.8|38338.8|38458.8|38338.8|38456.3|38336.3|60
1739921400000|2025-02-18 23:30:00|38459.4|38339.4|38453.5|38338.2|38459.4|38339.4|38453.5|38335.1|89
1739921700000|2025-02-18 23:35:00|38453.4|38338.3|38454.2|38334.2|38454.2|38338.9|38448.8|38333|74
1739922000000|2025-02-18 23:40:00|38452.3|38333.9|38442.3|38354.6|38474.6|38367|38441.6|38333.9|130
1739922300000|2025-02-18 23:45:00|38453.8|38347.8|38453.7|38343.7|38456.3|38350.3|38444.9|38340.2|154
1739922600000|2025-02-18 23:50:00|38453.6|38333.6|38458.2|38338.2|38460.6|38340.6|38453.6|38333.6|111
1739922900000|2025-02-18 23:55:00|38458.1|38338.1|38459.5|38339.5|38461.2|38341.2|38455.9|38335.9|108
1739923200000|2025-02-19 00:00:00|38458.9|38338.9|38431.2|38336.5|38579.1|38459.1|38431.2|38325.3|346
1739923500000|2025-02-19 00:05:00|38426.6|38325.8|38427.1|38333.4|38443.1|38337.3|38422|38316.2|127
1739923800000|2025-02-19 00:10:00|38427.3|38332.4|38448.9|38328.9|38450.4|38346.1|38426|38319.9|141
1739924100000|2025-02-19 00:15:00|38450.4|38330.4|38417.9|38342.1|38450.4|38348.7|38417.9|38319.8|124
1739924400000|2025-02-19 00:20:00|38417.6|38341.9|38438.9|38318.9|38445.2|38346.1|38416.5|38318.7|102
1739924700000|2025-02-19 00:25:00|38438.7|38318.7|38431.6|38311.6|38438.7|38339.5|38408.2|38310.5|100
1739925000000|2025-02-19 00:30:00|38409.2|38335.4|38437.3|38317.3|38437.3|38337.8|38409.2|38310.8|127
1739925300000|2025-02-19 00:35:00|38437.4|38317.4|38434|38314|38438|38340.2|38411.6|38313.6|102
1739925600000|2025-02-19 00:40:00|38435.9|38315.9|38437.8|38323.5|38439.5|38341.7|38413.2|38315.9|132
1739925900000|2025-02-19 00:45:00|38437.7|38323.6|38413.6|38341.3|38437.7|38346.3|38413.5|38322.3|113
1739926200000|2025-02-19 00:50:00|38413.5|38338.7|38441.7|38354.2|38458.6|38355.9|38410.8|38315.1|147
1739926500000|2025-02-19 00:55:00|38441.5|38355.5|38464.3|38344.3|38464.3|38355.8|38440.8|38333|122
1739926800000|2025-02-19 01:00:00|38466.8|38346.8|38440|38390|38466.8|38391.8|38417.4|38337.3|409
1739927100000|2025-02-19 01:05:00|38440.9|38390.9|38408.8|38388.8|38449.8|38393.5|38405.8|38370.1|316
1739927400000|2025-02-19 01:10:00|38428.5|38367.1|38420.9|38351.5|38434.1|38368.2|38407.1|38346.1|225
1739927700000|2025-02-19 01:15:00|38418.9|38351.2|38403.1|38353.1|38432.5|38364.5|38403.1|38346.5|227
1739928000000|2025-02-19 01:20:00|38403|38353|38403.6|38353.6|38409.2|38372.6|38384.5|38348.9|225
1739928300000|2025-02-19 01:25:00|38403.4|38353.4|38388.3|38368.3|38413.3|38370.3|38384.6|38351.1|221
1739928600000|2025-02-19 01:30:00|38403.6|38353.6|38411.3|38353.5|38412.5|38374.7|38387.8|38350.9|221
1739928900000|2025-02-19 01:35:00|38407.9|38357.7|38415.4|38365.4|38415.4|38375.5|38391.5|38353.3|280
1739929200000|2025-02-19 01:40:00|38415|38365|38400.8|38380.8|38418.6|38380.9|38396.5|38361|192
1739929500000|2025-02-19 01:45:00|38400.7|38380.7|38399.5|38379.5|38422.7|38387.5|38399.2|38364|205
1739929800000|2025-02-19 01:50:00|38399.4|38379.4|38395.6|38375.6|38413.8|38380.4|38394.5|38362.5|246
1739930100000|2025-02-19 01:55:00|38395.7|38375.7|38386.7|38366.7|38397|38377|38386.1|38366.1|305
1739930400000|2025-02-19 02:00:00|38386.9|38366.9|38388.9|38368.9|38391.9|38371.9|38382.1|38362.1|276
1739930700000|2025-02-19 02:05:00|38389.1|38369.1|38383.9|38363.9|38392.4|38372.4|38380.5|38360.5|393
1739931000000|2025-02-19 02:10:00|38383.3|38363.3|38379.2|38359.2|38399.8|38365.6|38378.3|38341.8|316
1739931300000|2025-02-19 02:15:00|38379|38359|38392|38342|38395.3|38361.4|38374.4|38334.5|329
1739931600000|2025-02-19 02:20:00|38393|38343|38388.9|38338.9|38394.6|38359.1|38371.3|38334.7|321
1739931900000|2025-02-19 02:25:00|38389.1|38339.1|38371.8|38351.8|38389.3|38360.5|38370.1|38338.4|319
1739932200000|2025-02-19 02:30:00|38371.1|38351.1|38365.4|38345.4|38391.9|38354|38362.9|38333.1|351
1739932500000|2025-02-19 02:35:00|38365.3|38345.3|38368.1|38348.1|38391.5|38352.8|38365.3|38331.2|246
1739932800000|2025-02-19 02:40:00|38368.3|38348.3|38367|38347|38375.5|38355.5|38365.5|38345.5|325
1739933100000|2025-02-19 02:45:00|38367.4|38347.4|38371.7|38351.7|38386.6|38357.2|38366.3|38336.6|251
1739933400000|2025-02-19 02:50:00|38372.3|38352.3|38364|38344|38384.9|38354.5|38359.7|38329.6|305
1739933700000|2025-02-19 02:55:00|38363.9|38343.9|38362.9|38342.9|38384.9|38349.9|38362|38327.7|201
1739934000000|2025-02-19 03:00:00|38361.7|38341.7|38382.3|38332.3|38382.5|38352.4|38361.7|38331.8|295
1739934300000|2025-02-19 03:05:00|38382.4|38332.4|38372.1|38352.1|38390.1|38356.1|38366.6|38331.4|169
1739934600000|2025-02-19 03:10:00|38372.6|38352.6|38371.2|38351.2|38389.8|38359.6|38369.9|38339.7|160
1739934900000|2025-02-19 03:15:00|38372.8|38352.8|38372.8|38352.8|38394.5|38357.7|38370.7|38338.6|255
1739935200000|2025-02-19 03:20:00|38372.7|38352.7|38374|38354|38382.4|38362.4|38371.3|38351.3|280
1739935500000|2025-02-19 03:25:00|38373.1|38353.1|38372.8|38352.8|38377.1|38357.1|38370.7|38350.7|234
1739935800000|2025-02-19 03:30:00|38373.3|38353.3|38376.1|38356.1|38378.4|38358.4|38370.5|38350.5|285
1739936100000|2025-02-19 03:35:00|38376|38356|38372.1|38352.1|38378.6|38358.6|38370.8|38350.8|210
1739936400000|2025-02-19 03:40:00|38372.2|38352.2|38369.5|38349.5|38376.7|38356.7|38365.2|38345.2|324
1739936700000|2025-02-19 03:45:00|38369.4|38349.4|38360|38340|38388.2|38349.7|38360|38328.4|302
1739937000000|2025-02-19 03:50:00|38359.7|38339.7|38364.3|38344.3|38387.5|38352.1|38359.7|38329.6|221
1739937300000|2025-02-19 03:55:00|38364.1|38344.1|38362.8|38342.8|38366.6|38346.6|38362.1|38342.1|171
1739937600000|2025-02-19 04:00:00|38363.7|38343.7|38366.5|38346.5|38369.5|38349.5|38362.8|38342.8|310
1739937900000|2025-02-19 04:05:00|38367.9|38347.9|38362.7|38342.7|38371.7|38351.7|38360.1|38340.1|297
1739938200000|2025-02-19 04:10:00|38362.6|38342.6|38360.7|38340.7|38365|38345|38360.5|38340.5|201
1739938500000|2025-02-19 04:15:00|38360.4|38340.4|38368.3|38348.3|38373.4|38353.4|38356.2|38336.2|231
1739938800000|2025-02-19 04:20:00|38366.6|38346.6|38368.5|38348.5|38373.2|38353.2|38363.7|38343.7|228
1739939100000|2025-02-19 04:25:00|38369.5|38349.5|38366.8|38346.8|38385.1|38354.1|38365|38333.3|238
1739939400000|2025-02-19 04:30:00|38367.7|38347.7|38374.2|38354.2|38385.9|38358.3|38366.3|38332.5|462
1739939700000|2025-02-19 04:35:00|38373.5|38353.5|38368.3|38348.3|38390.3|38357.7|38366.8|38335.9|264
1739940000000|2025-02-19 04:40:00|38368.5|38348.5|38367.6|38347.6|38369.9|38349.9|38363.8|38343.8|350
1739940300000|2025-02-19 04:45:00|38366.8|38346.8|38366.4|38346.4|38369.3|38349.3|38364.2|38344.2|351
1739940600000|2025-02-19 04:50:00|38366.6|38346.6|38363.7|38343.7|38380.2|38347.6|38358.5|38329.9|308
1739940900000|2025-02-19 04:55:00|38363.2|38343.2|38360.1|38340.1|38367.1|38347.1|38357.4|38337.4|339
1739941200000|2025-02-19 05:00:00|38359.1|38339.1|38360.2|38340.2|38364.4|38344.4|38357.3|38337.3|399
1739941500000|2025-02-19 05:05:00|38360.8|38340.8|38360.6|38340.6|38367.9|38347.9|38357.6|38337.6|558
1739941800000|2025-02-19 05:10:00|38359.6|38339.6|38361.4|38341.4|38363.3|38343.3|38357.7|38337.7|631
1739942100000|2025-02-19 05:15:00|38359|38339|38359.9|38339.9|38366.2|38346.2|38358.2|38338.2|452
1739942400000|2025-02-19 05:20:00|38361.3|38341.3|38370.7|38350.7|38375.2|38355.2|38361.3|38341.3|271
1739942700000|2025-02-19 05:25:00|38370.8|38350.8|38368.5|38348.5|38377.5|38357.5|38368.5|38348.5|153
1739943000000|2025-02-19 05:30:00|38368.6|38348.6|38367.3|38347.3|38370.7|38350.7|38363.5|38343.5|195
1739943300000|2025-02-19 05:35:00|38366.7|38346.7|38355.5|38335.5|38367.5|38347.5|38355.5|38335.5|302
1739943600000|2025-02-19 05:40:00|38355.2|38335.2|38353.5|38333.5|38361.2|38341.2|38351.6|38331.6|557
1739943900000|2025-02-19 05:45:00|38351.8|38331.8|38350.4|38330.4|38372.8|38336.8|38350.2|38321.5|536
1739944200000|2025-02-19 05:50:00|38351.6|38331.6|38348.9|38328.9|38369.4|38335.4|38346.6|38313.9|450
1739944500000|2025-02-19 05:55:00|38348.8|38328.8|38363.7|38313.7|38366.9|38339.3|38344.8|38313.6|403
1739944800000|2025-02-19 06:00:00|38346.9|38326.9|38346.2|38326.2|38350.6|38330.6|38340.9|38320.9|411
1739945100000|2025-02-19 06:05:00|38345|38325|38349.9|38299.9|38357.2|38330.3|38331|38297.3|444
1739945400000|2025-02-19 06:10:00|38349.8|38299.8|38325.8|38305.8|38349.8|38314.4|38325.8|38289.1|313
1739945700000|2025-02-19 06:15:00|38326|38306|38328.2|38308.2|38345|38313.6|38321.9|38286.9|154
1739946000000|2025-02-19 06:20:00|38327.8|38307.8|38328.1|38308.1|38330.5|38310.5|38322.3|38302.3|189
1739946300000|2025-02-19 06:25:00|38330.7|38310.7|38320.9|38300.9|38330.7|38310.7|38319.3|38299.3|211
1739946600000|2025-02-19 06:30:00|38321|38301|38321.2|38301.2|38325.4|38305.4|38318.1|38298.1|245
1739946900000|2025-02-19 06:35:00|38320.6|38300.6|38332.4|38312.4|38332.4|38312.4|38320|38300|241
1739947200000|2025-02-19 06:40:00|38333.2|38313.2|38330.4|38310.4|38333.2|38313.2|38324.8|38304.8|183
1739947500000|2025-02-19 06:45:00|38330.5|38310.5|38337|38317|38340.9|38320.9|38330.3|38310.3|162
1739947800000|2025-02-19 06:50:00|38337.9|38317.9|38337.2|38317.2|38356.8|38321.8|38334.6|38299.8|168
1739948100000|2025-02-19 06:55:00|38336.3|38316.3|38395|38336.5|38397.7|38339.7|38334.9|38305.2|281
1739948400000|2025-02-19 07:00:00|38392|38336.1|38358.1|38338.1|38396.9|38357.8|38358.1|38313.7|326
1739948700000|2025-02-19 07:05:00|38358|38338|38370|38350|38371.6|38351.6|38356.9|38336.9|282
1739949000000|2025-02-19 07:10:00|38370.4|38350.4|38378.4|38358.4|38384.1|38364.1|38366.7|38346.7|333
1739949300000|2025-02-19 07:15:00|38376.9|38356.9|38364.5|38344.5|38377|38357|38356.7|38336.7|635
1739949600000|2025-02-19 07:20:00|38363.7|38343.7|38367|38347|38387.5|38353|38359.8|38327.4|813
1739949900000|2025-02-19 07:25:00|38367.1|38347.1|38356.1|38336.1|38372.3|38352.3|38355.2|38335.2|701
1739950200000|2025-02-19 07:30:00|38355.7|38335.7|38378.8|38358.8|38382.2|38362.2|38354.9|38334.9|644
1739950500000|2025-02-19 07:35:00|38377.9|38357.9|38392|38372|38407.7|38375.9|38373|38353|372
1739950800000|2025-02-19 07:40:00|38393.7|38373.7|38370.7|38350.7|38394.1|38374.1|38369.4|38349.4|281
1739951100000|2025-02-19 07:45:00|38369.5|38349.5|38362.2|38342.2|38374.2|38354.2|38360.1|38340.1|384
1739951400000|2025-02-19 07:50:00|38362|38342|38392.5|38342.5|38399.1|38360.4|38359.3|38339.3|405
1739951700000|2025-02-19 07:55:00|38392.3|38342.3|38397.3|38377.3|38407.9|38378.8|38385|38342.3|294
1739952000000|2025-02-19 08:00:00|38396.9|38376.9|38400.2|38380.2|38401.7|38381.7|38393.1|38373.1|392
1739952300000|2025-02-19 08:05:00|38400.1|38380.1|38394.6|38374.6|38402.4|38382.4|38393|38373|181
1739952600000|2025-02-19 08:10:00|38394.7|38374.7|38391.1|38371.1|38396.9|38376.9|38386.4|38366.4|169
1739952900000|2025-02-19 08:15:00|38390.6|38370.6|38396.3|38376.3|38399.6|38379.6|38380.5|38360.5|203
1739953200000|2025-02-19 08:20:00|38396.5|38376.5|38400.9|38380.9|38405.6|38385.6|38392|38372|164
1739953500000|2025-02-19 08:25:00|38400.8|38380.8|38423.5|38403.5|38430.1|38410.1|38399.8|38379.8|252
1739953800000|2025-02-19 08:30:00|38423.6|38403.6|38395.6|38375.6|38423.6|38403.6|38390.1|38370.1|209
1739954100000|2025-02-19 08:35:00|38396|38376|38383|38363|38410.3|38390.3|38379.9|38359.9|232
1739954400000|2025-02-19 08:40:00|38382.8|38362.8|38387.6|38367.6|38400.1|38380.1|38382.4|38362.4|295
1739954700000|2025-02-19 08:45:00|38387.4|38367.4|38387.1|38367.1|38400.5|38380.5|38386.2|38366.2|216
1739955000000|2025-02-19 08:50:00|38386.6|38366.6|38401.8|38381.8|38405.9|38385.9|38386.6|38366.6|259
1739955300000|2025-02-19 08:55:00|38401.7|38381.7|38423.4|38403.4|38424.2|38404.2|38399.5|38379.5|272
1739955600000|2025-02-19 09:00:00|38423.5|38403.5|38443.2|38423.2|38457.9|38437.9|38422.2|38402.2|279
1739955900000|2025-02-19 09:05:00|38442.6|38422.6|38435.9|38415.9|38443.5|38423.5|38430.5|38410.5|185
1739956200000|2025-02-19 09:10:00|38436|38416|38436.2|38416.2|38440.9|38420.9|38431.3|38411.3|150
1739956500000|2025-02-19 09:15:00|38435.7|38415.7|38445.2|38425.2|38448.3|38428.3|38429.8|38409.8|174
1739956800000|2025-02-19 09:20:00|38444.6|38424.6|38475.6|38455.6|38476.4|38456.4|38442.3|38422.3|214
1739957100000|2025-02-19 09:25:00|38475.5|38455.5|38459.4|38439.4|38479.2|38459.2|38455.5|38435.5|191
1739957400000|2025-02-19 09:30:00|38459.3|38439.3|38466.2|38446.2|38469.4|38449.4|38456.3|38436.3|185
1739957700000|2025-02-19 09:35:00|38466.9|38446.9|38469.2|38449.2|38470.3|38450.3|38464.3|38444.3|145
1739958000000|2025-02-19 09:40:00|38469.3|38449.3|38473.9|38453.9|38475.9|38455.9|38469.3|38449.3|187
1739958300000|2025-02-19 09:45:00|38474.2|38454.2|38468.8|38448.8|38474.2|38454.2|38466|38446|150
1739958600000|2025-02-19 09:50:00|38468.5|38448.5|38481.4|38461.4|38483.4|38463.4|38465.5|38445.5|210
1739958900000|2025-02-19 09:55:00|38481.2|38461.2|38506.9|38486.9|38510.2|38490.2|38481|38461|229
1739959200000|2025-02-19 10:00:00|38507.9|38487.9|38518.6|38498.6|38525.2|38505.2|38504.4|38484.4|268
1739959500000|2025-02-19 10:05:00|38518.7|38498.7|38542.1|38522.1|38544.2|38524.2|38518.7|38498.7|226
1739959800000|2025-02-19 10:10:00|38542.4|38522.4|38538.6|38518.6|38548.7|38528.7|38533.6|38513.6|205
1739960100000|2025-02-19 10:15:00|38539|38519|38538.3|38518.3|38548|38528|38535.3|38515.3|204
1739960400000|2025-02-19 10:20:00|38538.9|38518.9|38543.3|38523.3|38546.4|38526.4|38535.2|38515.2|217
1739960700000|2025-02-19 10:25:00|38541|38521|38540.6|38520.6|38544.1|38524.1|38535.1|38515.1|144
1739961000000|2025-02-19 10:30:00|38540.1|38520.1|38568.6|38548.6|38569.3|38549.3|38534.7|38514.7|184
1739961300000|2025-02-19 10:35:00|38568.5|38548.5|38577.9|38557.9|38583.4|38563.4|38566.6|38546.6|195
1739961600000|2025-02-19 10:40:00|38578.1|38558.1|38564.1|38544.1|38584|38564|38563.4|38543.4|184
1739961900000|2025-02-19 10:45:00|38563.4|38543.4|38571.1|38551.1|38574.6|38554.6|38562.3|38542.3|137
1739962200000|2025-02-19 10:50:00|38571.2|38551.2|38581.5|38561.5|38587.5|38567.5|38571.2|38551.2|211
1739962500000|2025-02-19 10:55:00|38581.9|38561.9|38563.5|38543.5|38585.9|38565.9|38562.7|38542.7|190
1739962800000|2025-02-19 11:00:00|38562.7|38542.7|38562.2|38542.2|38570.8|38550.8|38551|38531|397
1739963100000|2025-02-19 11:05:00|38563.2|38543.2|38535.1|38515.1|38563.7|38543.7|38534.9|38514.9|301
1739963400000|2025-02-19 11:10:00|38535.7|38515.7|38539.7|38519.7|38547.1|38527.1|38535.7|38515.7|202
1739963700000|2025-02-19 11:15:00|38539.8|38519.8|38559.8|38539.8|38563.9|38543.9|38538.3|38518.3|203
1739964000000|2025-02-19 11:20:00|38559|38539|38558.2|38538.2|38564.7|38544.7|38552.7|38532.7|184
1739964300000|2025-02-19 11:25:00|38558.1|38538.1|38565.8|38545.8|38567.2|38547.2|38558.1|38538.1|199
1739964600000|2025-02-19 11:30:00|38565.5|38545.5|38615.9|38595.9|38619|38599|38564|38544|251
1739964900000|2025-02-19 11:35:00|38615.8|38595.8|38631.7|38611.7|38631.9|38611.9|38613.2|38593.2|231
1739965200000|2025-02-19 11:40:00|38631.8|38611.8|38631.1|38611.1|38640.9|38620.9|38623|38603|228
1739965500000|2025-02-19 11:45:00|38630.2|38610.2|38623.8|38603.8|38636.8|38616.8|38616.7|38596.7|203
1739965800000|2025-02-19 11:50:00|38624.5|38604.5|38639.2|38619.2|38643.3|38623.3|38621.3|38601.3|216
1739966100000|2025-02-19 11:55:00|38638.5|38618.5|38633.8|38613.8|38640.6|38620.6|38631.3|38611.3|166
1739966400000|2025-02-19 12:00:00|38633.9|38613.9|38631.8|38611.8|38645.6|38625.6|38631|38611|182
1739966700000|2025-02-19 12:05:00|38631.7|38611.7|38647.3|38627.3|38655.2|38635.2|38631.7|38611.7|236
1739967000000|2025-02-19 12:10:00|38647.5|38627.5|38643.1|38623.1|38652.8|38632.8|38638.2|38618.2|203
1739967300000|2025-02-19 12:15:00|38642.5|38622.5|38629.2|38609.2|38642.5|38622.5|38622.7|38602.7|210
1739967600000|2025-02-19 12:20:00|38631.6|38611.6|38640.7|38620.7|38643|38623|38619.8|38599.8|219
1739967900000|2025-02-19 12:25:00|38641.3|38621.3|38652|38632|38659.1|38639.1|38640.6|38620.6|171
1739968200000|2025-02-19 12:30:00|38652.7|38632.7|38657.1|38637.1|38660.6|38640.6|38643.2|38623.2|209
1739968500000|2025-02-19 12:35:00|38657|38637|38636.8|38616.8|38659.2|38639.2|38636|38616|182
1739968800000|2025-02-19 12:40:00|38636.7|38616.7|38615.9|38595.9|38638.3|38618.3|38615.9|38595.9|192
1739969100000|2025-02-19 12:45:00|38614.2|38594.2|38614.4|38594.4|38621.3|38601.3|38603.9|38583.9|236
1739969400000|2025-02-19 12:50:00|38614.3|38594.3|38595|38575|38619.7|38599.7|38592.3|38572.3|299
1739969700000|2025-02-19 12:55:00|38594.2|38574.2|38588.8|38568.8|38597.6|38577.6|38578.5|38558.5|275
1739970000000|2025-02-19 13:00:00|38588.2|38568.2|38565.5|38545.5|38593.1|38573.1|38558.5|38538.5|476
1739970300000|2025-02-19 13:05:00|38564.2|38544.2|38549.2|38529.2|38564.8|38544.8|38545.8|38525.8|336
1739970600000|2025-02-19 13:10:00|38549.3|38529.3|38551.7|38531.7|38554.3|38534.3|38540.7|38520.7|345
1739970900000|2025-02-19 13:15:00|38552.4|38532.4|38581.8|38561.8|38584|38564|38548.1|38528.1|437
1739971200000|2025-02-19 13:20:00|38582.3|38562.3|38597.5|38577.5|38599.4|38579.4|38577.7|38557.7|463
1739971500000|2025-02-19 13:25:00|38597.6|38577.6|38585.6|38565.6|38598.1|38578.1|38585.4|38565.4|164
1739971800000|2025-02-19 13:30:00|38585.4|38565.4|38584.6|38564.6|38595.4|38575.4|38582.5|38562.5|205
1739972100000|2025-02-19 13:35:00|38584.8|38564.8|38585|38565|38590.4|38570.4|38579.6|38559.6|241
1739972400000|2025-02-19 13:40:00|38584.5|38564.5|38562|38542|38585|38565|38552.7|38532.7|308
1739972700000|2025-02-19 13:45:00|38562.1|38542.1|38534|38514|38563.4|38543.4|38529.9|38509.9|457
1739973000000|2025-02-19 13:50:00|38533.2|38513.2|38532.7|38512.7|38543.8|38523.8|38526.2|38506.2|545
1739973300000|2025-02-19 13:55:00|38531.5|38511.5|38519|38499|38531.5|38511.5|38508.3|38488.3|569
1739973600000|2025-02-19 14:00:00|38518.6|38498.6|38516.5|38496.5|38524.6|38504.6|38509.2|38489.2|441
1739973900000|2025-02-19 14:05:00|38516.4|38496.4|38517.2|38497.2|38526.1|38506.1|38509.6|38489.6|367
1739974200000|2025-02-19 14:10:00|38517.8|38497.8|38520.6|38500.6|38523|38503|38511.9|38491.9|244
1739974500000|2025-02-19 14:15:00|38520.4|38500.4|38529.2|38509.2|38533.4|38513.4|38514|38494|311
1739974800000|2025-02-19 14:20:00|38529.4|38509.4|38512.1|38492.1|38529.7|38509.7|38505.7|38485.7|294
1739975100000|2025-02-19 14:25:00|38511.4|38491.4|38539.9|38519.9|38545.1|38525.1|38510.4|38490.4|298
1739975400000|2025-02-19 14:30:00|38539.8|38519.8|38545|38525|38546.2|38526.2|38532.4|38512.4|242
1739975700000|2025-02-19 14:35:00|38545.2|38525.2|38526.8|38506.8|38554|38534|38526.8|38506.8|253
1739976000000|2025-02-19 14:40:00|38526.9|38506.9|38553.8|38533.8|38558|38538|38522.9|38502.9|273
1739976300000|2025-02-19 14:45:00|38554.2|38534.2|38572|38552|38575.2|38555.2|38550.6|38530.6|511
1739976600000|2025-02-19 14:50:00|38571.9|38551.9|38550.5|38530.5|38572.6|38552.6|38541.1|38521.1|450
1739976900000|2025-02-19 14:55:00|38550.8|38530.8|38547.4|38527.4|38553.8|38533.8|38528.7|38508.7|532
1739977200000|2025-02-19 15:00:00|38547.3|38527.3|38554.4|38534.4|38556.2|38536.2|38538.4|38518.4|365
1739977500000|2025-02-19 15:05:00|38554.1|38534.1|38537.8|38517.8|38554.1|38534.1|38534.9|38514.9|280
1739977800000|2025-02-19 15:10:00|38537.1|38517.1|38554|38534|38558.9|38538.9|38534.5|38514.5|314
1739978100000|2025-02-19 15:15:00|38554.6|38534.6|38544.7|38524.7|38555.3|38535.3|38533|38513|262
1739978400000|2025-02-19 15:20:00|38544.6|38524.6|38545.2|38525.2|38553.1|38533.1|38539.9|38519.9|298
1739978700000|2025-02-19 15:25:00|38545.3|38525.3|38552.8|38532.8|38558|38538|38543.9|38523.9|300
1739979000000|2025-02-19 15:30:00|38552.9|38532.9|38500.1|38480.1|38557.1|38537.1|38493.5|38473.5|420
1739979300000|2025-02-19 15:35:00|38502|38482|38516.8|38496.8|38521.9|38501.9|38495.6|38475.6|581
1739979600000|2025-02-19 15:40:00|38516.9|38496.9|38545.7|38525.7|38550.2|38530.2|38512.6|38492.6|432
1739979900000|2025-02-19 15:45:00|38545.8|38525.8|38563.2|38543.2|38568.2|38548.2|38542.6|38522.6|327
1739980200000|2025-02-19 15:50:00|38563.9|38543.9|38581.4|38561.4|38583.6|38563.6|38552|38532|415
1739980500000|2025-02-19 15:55:00|38581.1|38561.1|38579.8|38559.8|38592|38572|38572.5|38552.5|402
1739980800000|2025-02-19 16:00:00|38579.7|38559.7|38640|38620|38641.7|38621.7|38578.8|38558.8|649
1739981100000|2025-02-19 16:05:00|38640.3|38620.3|38632.3|38612.3|38654.2|38634.2|38631.1|38611.1|525
1739981400000|2025-02-19 16:10:00|38632.1|38612.1|38622.7|38602.7|38637.3|38617.3|38617|38597|423
1739981700000|2025-02-19 16:15:00|38623.5|38603.5|38653.8|38633.8|38655.1|38635.1|38617.1|38597.1|489
1739982000000|2025-02-19 16:20:00|38653.9|38633.9|38668|38648|38671.1|38651.1|38650.8|38630.8|520
1739982300000|2025-02-19 16:25:00|38669|38649|38666.5|38646.5|38682.9|38662.9|38666.5|38646.5|526
1739982600000|2025-02-19 16:30:00|38667.3|38647.3|38656.2|38636.2|38669.8|38649.8|38651.7|38631.7|242
1739982900000|2025-02-19 16:35:00|38656.3|38636.3|38667.2|38647.2|38675.7|38655.7|38651.7|38631.7|232
1739983200000|2025-02-19 16:40:00|38666.6|38646.6|38677.8|38657.8|38684.2|38664.2|38662.3|38642.3|191
1739983500000|2025-02-19 16:45:00|38678|38658|38693.1|38673.1|38693.8|38673.8|38674.2|38654.2|212
1739983800000|2025-02-19 16:50:00|38694.1|38674.1|38694.3|38674.3|38695.9|38675.9|38683.2|38663.2|201
1739984100000|2025-02-19 16:55:00|38694.4|38674.4|38704.5|38684.5|38705.6|38685.6|38693.2|38673.2|202
1739984400000|2025-02-19 17:00:00|38703.9|38683.9|38733.9|38713.9|38735.4|38715.4|38703.8|38683.8|245
1739984700000|2025-02-19 17:05:00|38734|38714|38726.4|38706.4|38750.1|38730.1|38725.9|38705.9|186
1739985000000|2025-02-19 17:10:00|38727.6|38707.6|38751.6|38731.6|38761|38741|38727.6|38707.6|200
1739985300000|2025-02-19 17:15:00|38751.5|38731.5|38739.8|38719.8|38753.2|38733.2|38736.7|38716.7|161
1739985600000|2025-02-19 17:20:00|38739.1|38719.1|38741.7|38721.7|38750.4|38730.4|38734.1|38714.1|137
1739985900000|2025-02-19 17:25:00|38741.6|38721.6|38737|38717|38748.6|38728.6|38732.9|38712.9|182
1739986200000|2025-02-19 17:30:00|38736.8|38716.8|38735.5|38715.5|38737.2|38717.2|38726.2|38706.2|159
1739986500000|2025-02-19 17:35:00|38735.7|38715.7|38744.8|38724.8|38745|38725|38735.3|38715.3|167
1739986800000|2025-02-19 17:40:00|38744.7|38724.7|38749.2|38729.2|38753.7|38733.7|38744.5|38724.5|145
1739987100000|2025-02-19 17:45:00|38750.4|38730.4|38740.3|38720.3|38750.4|38730.4|38739|38719|164
1739987400000|2025-02-19 17:50:00|38740.2|38720.2|38733.9|38713.9|38743.6|38723.6|38733.9|38713.9|168
1739987700000|2025-02-19 17:55:00|38733.8|38713.8|38741.8|38721.8|38744.4|38724.4|38733.8|38713.8|215
1739988000000|2025-02-19 18:00:00|38741.3|38721.3|38737.3|38717.3|38741.3|38721.3|38731.3|38711.3|361
1739988300000|2025-02-19 18:05:00|38737.5|38717.5|38744.6|38724.6|38747.8|38727.8|38735.2|38715.2|239
1739988600000|2025-02-19 18:10:00|38744.7|38724.7|38746.3|38726.3|38749.5|38729.5|38741.1|38721.1|224
1739988900000|2025-02-19 18:15:00|38746.4|38726.4|38739.4|38719.4|38746.7|38726.7|38738.8|38718.8|250
1739989200000|2025-02-19 18:20:00|38739|38719|38735.3|38715.3|38740.3|38720.3|38729.3|38709.3|351
1739989500000|2025-02-19 18:25:00|38736.3|38716.3|38736.9|38716.9|38737.5|38717.5|38730.8|38710.8|343
1739989800000|2025-02-19 18:30:00|38736.5|38716.5|38721|38701|38737|38717|38720.9|38700.9|292
1739990100000|2025-02-19 18:35:00|38719.7|38699.7|38694.4|38674.4|38721.1|38701.1|38694.2|38674.2|523
1739990400000|2025-02-19 18:40:00|38694.6|38674.6|38680.9|38660.9|38695.8|38675.8|38674.3|38654.3|241
1739990700000|2025-02-19 18:45:00|38680.7|38660.7|38687.5|38667.5|38689.5|38669.5|38674.1|38654.1|155
1739991000000|2025-02-19 18:50:00|38685.9|38665.9|38688.6|38668.6|38692.9|38672.9|38684.4|38664.4|179
1739991300000|2025-02-19 18:55:00|38688.7|38668.7|38716.2|38626.9|38716.2|38669.9|38682.7|38626.9|141
1739991600000|2025-02-19 19:00:00|38702.2|38626.6|38690.4|38670.4|38719.4|38673.1|38676|38621.9|231
1739991900000|2025-02-19 19:05:00|38690.5|38670.5|38677.6|38657.6|38690.7|38670.7|38671.9|38651.9|226
1739992200000|2025-02-19 19:10:00|38677|38657|38668.6|38648.6|38678.6|38658.6|38668.1|38648.1|214
1739992500000|2025-02-19 19:15:00|38668.5|38648.5|38668.6|38648.6|38672.7|38652.7|38663.1|38643.1|220
1739992800000|2025-02-19 19:20:00|38668.7|38648.7|38637.7|38617.7|38668.7|38648.7|38635.8|38615.8|204
1739993100000|2025-02-19 19:25:00|38637.8|38617.8|38616.3|38596.3|38638.3|38618.3|38615.4|38595.4|226
1739993400000|2025-02-19 19:30:00|38618.9|38598.9|38641.5|38621.5|38642.1|38622.1|38618.9|38598.9|283
1739993700000|2025-02-19 19:35:00|38641|38621|38645|38625|38652.6|38632.6|38637.8|38617.8|288
1739994000000|2025-02-19 19:40:00|38645.2|38625.2|38642.2|38622.2|38648.8|38628.8|38636.5|38616.5|183
1739994300000|2025-02-19 19:45:00|38643|38623|38651.5|38631.5|38655|38635|38643|38623|255
1739994600000|2025-02-19 19:50:00|38651.4|38631.4|38651.3|38631.3|38656.8|38636.8|38647.2|38627.2|270
1739994900000|2025-02-19 19:55:00|38651.2|38631.2|38642.9|38622.9|38660.8|38640.8|38642.5|38622.5|222
1739995200000|2025-02-19 20:00:00|38643|38623|38646.7|38626.7|38646.7|38626.7|38640.8|38620.8|208
1739995500000|2025-02-19 20:05:00|38646.2|38626.2|38647.4|38627.4|38650.6|38630.6|38645.1|38625.1|242
1739995800000|2025-02-19 20:10:00|38647.2|38627.2|38645|38625|38648.6|38628.6|38641.5|38621.5|167
1739996100000|2025-02-19 20:15:00|38646.7|38626.7|38646.9|38626.9|38647.3|38627.3|38641.7|38621.7|142
1739996400000|2025-02-19 20:20:00|38646.8|38626.8|38646.5|38626.5|38651.6|38631.6|38646.3|38626.3|141
1739996700000|2025-02-19 20:25:00|38646.6|38626.6|38650|38630|38656.4|38636.4|38646.6|38626.6|171
1739997000000|2025-02-19 20:30:00|38650.4|38630.4|38649.5|38629.5|38650.8|38630.8|38644.2|38624.2|148
1739997300000|2025-02-19 20:35:00|38649.4|38629.4|38652|38632|38658.9|38638.9|38648.1|38628.1|183
1739997600000|2025-02-19 20:40:00|38652.1|38632.1|38647.3|38627.3|38652.1|38632.1|38644.2|38624.2|189
1739997900000|2025-02-19 20:45:00|38647.4|38627.4|38648.6|38628.6|38650.6|38630.6|38645.2|38625.2|156
1739998200000|2025-02-19 20:50:00|38647.9|38627.9|38650.6|38630.6|38652.4|38632.4|38645.1|38625.1|179
1739998500000|2025-02-19 20:55:00|38650.3|38630.3|38646|38626|38650.5|38630.5|38644.6|38624.6|153
1739998800000|2025-02-19 21:00:00|38644.6|38624.6|38641.1|38621.1|38644.6|38624.6|38640.8|38620.8|76
1739999100000|2025-02-19 21:05:00|38640.9|38620.9|38621.6|38601.6|38641.4|38621.4|38618.5|38598.5|228
1739999400000|2025-02-19 21:10:00|38621.3|38601.3|38622.1|38602.1|38626.8|38606.8|38620.3|38600.3|181
1739999700000|2025-02-19 21:15:00|38622|38602|38621.5|38601.5|38623.5|38603.5|38613.9|38593.9|159
1740000000000|2025-02-19 21:20:00|38621.6|38601.6|38621.2|38601.2|38623|38603|38620.2|38600.2|65
1740000300000|2025-02-19 21:25:00|38621.7|38601.7|38621.8|38601.8|38624|38604|38619.4|38599.4|73
1740000600000|2025-02-19 21:30:00|38621.7|38601.7|38638.9|38582.9|38650.7|38608.8|38619.8|38579.1|151
1740000900000|2025-02-19 21:35:00|38638.5|38584.6|38639.1|38589.1|38646|38591.5|38632.1|38574|167
1740001200000|2025-02-19 21:40:00|38639.9|38589.9|38637.5|38587.5|38645.7|38595.7|38634.3|38584.3|105
1740001500000|2025-02-19 21:45:00|38639.8|38589.8|38637.1|38587.1|38662.3|38594.1|38632.8|38553.1|199
1740001800000|2025-02-19 21:50:00|38636.6|38585.9|38670.5|38601|38694.3|38601.6|38636.6|38567.1|175
1740002100000|2025-02-19 21:55:00|38667.3|38600|38680.4|38560.4|38700.8|38603.6|38667.3|38557.5|165
1740002400000|2025-02-19 22:00:00|38678.8|38558.8|38678.8|38558.8|38678.8|38558.8|38671.9|38551.9|5
1740002700000|2025-02-19 22:05:00|38651.9|38531.9|38665.5|38545.5|38673.4|38553.4|38651|38531|177
1740003000000|2025-02-19 22:10:00|38665.8|38545.8|38660.5|38540.5|38669.6|38549.6|38651.7|38531.7|171
1740003300000|2025-02-19 22:15:00|38653.4|38533.4|38651.3|38531.3|38663|38543|38640.9|38520.9|238
1740003600000|2025-02-19 22:20:00|38651.4|38531.4|38649.7|38529.7|38651.8|38531.8|38641.1|38521.1|71
1740003900000|2025-02-19 22:25:00|38649.1|38529.1|38651.4|38531.4|38652|38532|38646.1|38526.1|59
1740004200000|2025-02-19 22:30:00|38651.2|38531.2|38653.4|38533.4|38678.3|38558.3|38649|38529|131
1740004500000|2025-02-19 22:35:00|38653.5|38533.5|38646|38526|38663.9|38543.9|38646|38526|115
1740004800000|2025-02-19 22:40:00|38645.5|38525.5|38651.5|38531.5|38678.9|38558.9|38641.3|38521.3|101
1740005100000|2025-02-19 22:45:00|38651.6|38531.6|38647.1|38527.1|38660.3|38540.3|38636.6|38516.6|112
1740005400000|2025-02-19 22:50:00|38636.7|38516.7|38644.9|38524.9|38657.4|38537.4|38634.5|38514.5|129
1740005700000|2025-02-19 22:55:00|38647.9|38527.9|38647.5|38527.5|38660.5|38540.5|38642|38522|148
1740006000000|2025-02-19 23:00:00|38646.2|38526.2|38672.5|38552.5|38675.3|38555.3|38636.2|38516.2|134
1740006300000|2025-02-19 23:05:00|38672.6|38552.6|38671.6|38551.6|38675.8|38555.8|38669.7|38549.7|78
1740006600000|2025-02-19 23:10:00|38671.5|38551.5|38680.1|38560.1|38682.2|38562.2|38671.4|38551.4|74
1740006900000|2025-02-19 23:15:00|38681.2|38561.2|38678.7|38558.7|38685.6|38565.6|38675.4|38555.4|102
1740007200000|2025-02-19 23:20:00|38678.5|38558.5|38682|38562|38683.3|38564.9|38667.8|38547.8|121
1740007500000|2025-02-19 23:25:00|38682.1|38562.1|38688.7|38568.7|38688.7|38568.7|38670.1|38550.1|99
1740007800000|2025-02-19 23:30:00|38690|38570|38687.3|38569.5|38695|38579.4|38677.7|38563.2|104
1740008100000|2025-02-19 23:35:00|38687.2|38569.6|38693.5|38573.5|38699.1|38585|38675|38568.3|104
1740008400000|2025-02-19 23:40:00|38693.6|38573.6|38691.8|38571.8|38694.4|38575.5|38684.4|38564.4|93
1740008700000|2025-02-19 23:45:00|38691.7|38571.7|38693.5|38573.5|38695.8|38575.8|38681.9|38561.9|117
1740009000000|2025-02-19 23:50:00|38693.8|38573.8|38692.2|38572.2|38695.5|38575.5|38691.4|38571.4|102
1740009300000|2025-02-19 23:55:00|38692.6|38572.6|38694.1|38574.1|38697.7|38577.7|38692.6|38572.6|90
1740009600000|2025-02-20 00:00:00|38686.8|38566.8|38693.6|38573.6|38696|38576|38646|38526|203
1740009900000|2025-02-20 00:05:00|38693.7|38573.7|38685.4|38565.4|38705.6|38585.6|38658.2|38538.2|211
1740010200000|2025-02-20 00:10:00|38679|38559|38693.6|38573.6|38697.1|38577.1|38673.9|38553.9|197
1740010500000|2025-02-20 00:15:00|38693.7|38573.7|38685.7|38577.7|38714.6|38604|38655|38535|226
1740010800000|2025-02-20 00:20:00|38679.8|38572.5|38686.7|38575.1|38700.4|38602.8|38677.3|38560.2|366
1740011100000|2025-02-20 00:25:00|38689.1|38597.5|38682.3|38577.5|38703.5|38605|38676.9|38571.1|260
1740011400000|2025-02-20 00:30:00|38683.2|38567.6|38686.4|38591.9|38699.4|38602.9|38676.1|38558.2|259
1740011700000|2025-02-20 00:35:00|38688.2|38587.2|38672.9|38586.7|38690.2|38601.3|38668.7|38555|233
1740012000000|2025-02-20 00:40:00|38673.3|38586.4|38665.5|38573.6|38692|38588.7|38661|38544.4|187
1740012300000|2025-02-20 00:45:00|38660|38572.4|38655|38576.7|38672.7|38577.8|38655|38541.7|224
1740012600000|2025-02-20 00:50:00|38666.9|38568.7|38661.9|38555.8|38672.3|38580.8|38648.3|38531.5|202
1740012900000|2025-02-20 00:55:00|38650.9|38564.2|38639.7|38519.7|38677.6|38564.6|38626.6|38506.6|209
1740013200000|2025-02-20 01:00:00|38647.3|38527.3|38609.3|38559.3|38647.3|38566.7|38599.6|38519.7|260
1740013500000|2025-02-20 01:05:00|38609|38559|38612.2|38536.8|38625.1|38569.7|38574.8|38525|301
1740013800000|2025-02-20 01:10:00|38607.6|38535.9|38584.7|38564.7|38619.5|38572.5|38578.6|38531.7|289
1740014100000|2025-02-20 01:15:00|38584.9|38564.9|38615.5|38549.4|38620.6|38577.5|38580.6|38536.5|245
1740014400000|2025-02-20 01:20:00|38590.4|38570.4|38624.4|38572.2|38630.6|38592.2|38589.7|38545.7|263
1740014700000|2025-02-20 01:25:00|38623.5|38573.1|38643.3|38593.3|38654.6|38605.5|38608.3|38570.8|292
1740015000000|2025-02-20 01:30:00|38644.9|38594.4|38649.3|38599.3|38657.3|38615.2|38624|38588|438
1740015300000|2025-02-20 01:35:00|38654.1|38597.7|38655.7|38605.7|38667.3|38629.6|38629.5|38592.2|305
1740015600000|2025-02-20 01:40:00|38654.8|38604.8|38653.3|38633.3|38677.3|38637.1|38635.3|38602.6|355
1740015900000|2025-02-20 01:45:00|38655.4|38635.4|38670.4|38620.4|38684.7|38647.8|38651|38614.2|527
1740016200000|2025-02-20 01:50:00|38667.4|38617.4|38673.4|38623.4|38683.5|38644.4|38644.8|38616.8|242
1740016500000|2025-02-20 01:55:00|38673.7|38623.7|38657.5|38637.5|38683.7|38644.5|38651.1|38616.6|232
1740016800000|2025-02-20 02:00:00|38657.6|38637.6|38652.8|38632.8|38683.9|38642.9|38647.2|38616.6|200
1740017100000|2025-02-20 02:05:00|38652.9|38632.9|38646.7|38596.7|38669.3|38634.4|38631.8|38594.8|198
1740017400000|2025-02-20 02:10:00|38645.6|38594.3|38618.9|38598.9|38645.6|38604.6|38613.3|38578.1|190
1740017700000|2025-02-20 02:15:00|38619|38599|38643.3|38593.3|38648.8|38610.3|38611|38567.8|210
1740018000000|2025-02-20 02:20:00|38643|38593|38626.9|38606.9|38643.9|38612.8|38620.2|38588.5|240
1740018300000|2025-02-20 02:25:00|38626.8|38606.8|38639.3|38619.3|38670.2|38626.3|38625|38580.5|192
1740018600000|2025-02-20 02:30:00|38636.2|38616.2|38677.7|38603.8|38688.3|38628|38636|38589.2|237
1740018900000|2025-02-20 02:35:00|38678|38599.2|38653.2|38572.2|38695.1|38624.3|38639|38549|342
1740019200000|2025-02-20 02:40:00|38652.7|38574.5|38632|38576|38658|38591.5|38619.7|38565.3|690
1740019500000|2025-02-20 02:45:00|38638.3|38575.9|38603.8|38583.8|38659.6|38610.3|38602.3|38573.3|524
1740019800000|2025-02-20 02:50:00|38604.4|38584.4|38587.1|38567.1|38625.6|38592.3|38579.9|38545.3|467
1740020100000|2025-02-20 02:55:00|38588.1|38568.1|38592|38572|38609.3|38575|38581.4|38547.3|369
1740020400000|2025-02-20 03:00:00|38590|38570|38594.6|38574.6|38614.7|38583.1|38586.1|38554.6|294
1740020700000|2025-02-20 03:05:00|38596.3|38576.3|38604.6|38584.6|38624.2|38588.2|38588.4|38561.9|397
1740021000000|2025-02-20 03:10:00|38604.1|38584.1|38631.9|38581.9|38634|38589.1|38602|38563.8|555
1740021300000|2025-02-20 03:15:00|38631|38581|38652.1|38601.9|38654.3|38615.5|38618.9|38575.2|317
1740021600000|2025-02-20 03:20:00|38652.2|38602.2|38660.6|38610.6|38666.4|38626.3|38636.5|38594.1|169
1740021900000|2025-02-20 03:25:00|38659.3|38609.3|38636.5|38616.5|38678.7|38627.1|38636.3|38601|307
1740022200000|2025-02-20 03:30:00|38634.5|38614.5|38644.1|38594.1|38658.2|38618.4|38628.2|38588.2|396
1740022500000|2025-02-20 03:35:00|38643.3|38585.9|38616.9|38596.9|38648.8|38601|38616.2|38576.2|356
1740022800000|2025-02-20 03:40:00|38616.8|38596.8|38625.6|38575.6|38640.8|38602.1|38604.1|38568.1|211
1740023100000|2025-02-20 03:45:00|38624.8|38574.8|38628.1|38573.4|38635.6|38599.8|38602.9|38568.1|192
1740023400000|2025-02-20 03:50:00|38628.4|38573.7|38627.1|38577.1|38637.5|38595.2|38612.2|38570.4|203
1740023700000|2025-02-20 03:55:00|38612.5|38592.5|38638.9|38588.9|38644.5|38596.5|38611.8|38573.7|304
1740024000000|2025-02-20 04:00:00|38624.8|38604.8|38645|38595|38649.1|38614.7|38621.4|38585.4|244
1740024300000|2025-02-20 04:05:00|38645.1|38595.1|38634.9|38614.9|38652.3|38615|38622.3|38586.9|174
1740024600000|2025-02-20 04:10:00|38634.8|38614.8|38638.5|38618.5|38647.8|38621.8|38625.9|38590.9|139
1740024900000|2025-02-20 04:15:00|38649.3|38599.3|38646.8|38596.8|38654.1|38622|38630.1|38589.6|173
1740025200000|2025-02-20 04:20:00|38646.9|38596.9|38652.3|38602.3|38657.5|38621.6|38629.7|38594.6|177
1740025500000|2025-02-20 04:25:00|38653.1|38603.1|38651|38597.4|38659.3|38621|38626.7|38592.8|149
1740025800000|2025-02-20 04:30:00|38654|38600.5|38681|38628|38686.3|38648.4|38643.3|38594.5|200
1740026100000|2025-02-20 04:35:00|38684.1|38630.3|38626|38606|38684.1|38642.1|38621.8|38583.4|258
1740026400000|2025-02-20 04:40:00|38624.9|38604.9|38638.9|38588.9|38644.2|38614.2|38622.2|38583.8|264
1740026700000|2025-02-20 04:45:00|38637.7|38587.7|38631.5|38581.5|38641.3|38607.1|38617|38579.8|152
1740027000000|2025-02-20 04:50:00|38632|38582|38623.5|38570.6|38633.5|38596.9|38605.1|38568.1|173
1740027300000|2025-02-20 04:55:00|38624.2|38574.2|38619.5|38566|38624.7|38588.1|38600.4|38561.6|198
1740027600000|2025-02-20 05:00:00|38619.9|38569.9|38603.3|38583.3|38629.9|38592.6|38601.9|38561.3|176
1740027900000|2025-02-20 05:05:00|38603.2|38583.2|38596.6|38576.6|38610.4|38588.4|38589.5|38556.4|131
1740028200000|2025-02-20 05:10:00|38592.7|38572.7|38591|38571|38610.4|38577.7|38584.4|38558|216
1740028500000|2025-02-20 05:15:00|38591.1|38571.1|38584.4|38564.4|38592.3|38572.3|38581.9|38561.9|192
1740028800000|2025-02-20 05:20:00|38584.1|38564.1|38589.4|38569.4|38592.9|38572.9|38583.6|38563.6|197
1740029100000|2025-02-20 05:25:00|38587.8|38567.8|38592.1|38572.1|38600|38580|38587.8|38567.8|246
1740029400000|2025-02-20 05:30:00|38593.6|38573.6|38599.6|38579.6|38614.7|38583.8|38591.9|38556.7|121
1740029700000|2025-02-20 05:35:00|38598.6|38578.6|38606.8|38586.8|38608.7|38588.7|38598.1|38578.1|146
1740030000000|2025-02-20 05:40:00|38607.2|38587.2|38612.7|38592.7|38613.3|38593.3|38603.6|38583.6|154
1740030300000|2025-02-20 05:45:00|38611.6|38591.6|38601.9|38581.9|38613.4|38593.4|38597.5|38577.5|245
1740030600000|2025-02-20 05:50:00|38602.6|38582.6|38605.9|38585.9|38629.9|38588.8|38602.2|38562.5|89
1740030900000|2025-02-20 05:55:00|38606.5|38586.5|38614.7|38594.7|38619.6|38599.6|38606.4|38586.4|144
1740031200000|2025-02-20 06:00:00|38614.6|38594.6|38609.1|38589.1|38618.5|38598.5|38605.4|38585.4|181
1740031500000|2025-02-20 06:05:00|38608.8|38588.8|38597.5|38577.5|38612.5|38592.5|38592.6|38572.6|253
1740031800000|2025-02-20 06:10:00|38598.1|38578.1|38600.9|38580.9|38602.6|38582.6|38593.4|38573.4|193
1740032100000|2025-02-20 06:15:00|38600.8|38580.8|38588.2|38568.2|38603.1|38583.1|38588.2|38568.2|166
1740032400000|2025-02-20 06:20:00|38588.3|38568.3|38584.7|38564.7|38591.1|38571.1|38581.4|38561.4|273
1740032700000|2025-02-20 06:25:00|38586|38566|38589|38569|38594.4|38574.4|38580.4|38560.4|363
1740033000000|2025-02-20 06:30:00|38588.2|38568.2|38593.7|38573.7|38595.5|38575.5|38584|38564|418
1740033300000|2025-02-20 06:35:00|38592.2|38572.2|38599.4|38579.4|38600.2|38580.2|38586.7|38566.7|385
1740033600000|2025-02-20 06:40:00|38598.8|38578.8|38604.2|38584.2|38604.2|38584.2|38586.6|38566.6|479
1740033900000|2025-02-20 06:45:00|38601.1|38581.1|38607.1|38587.1|38610.6|38590.6|38600.1|38580.1|444
1740034200000|2025-02-20 06:50:00|38604.4|38584.4|38608.6|38588.6|38611.8|38591.8|38596.1|38576.1|398
1740034500000|2025-02-20 06:55:00|38607.5|38587.5|38640.7|38590.7|38649.9|38605|38607.3|38578.9|488
1740034800000|2025-02-20 07:00:00|38639.7|38588.7|38643.8|38623.8|38653.7|38633.7|38625.3|38584.1|391
1740035100000|2025-02-20 07:05:00|38643.2|38623.2|38630.6|38610.6|38643.4|38623.4|38598.1|38578.1|206
1740035400000|2025-02-20 07:10:00|38630.7|38610.7|38635.4|38615.4|38646.8|38626.8|38629.9|38609.9|183
1740035700000|2025-02-20 07:15:00|38639.3|38619.3|38646.1|38626.1|38647.9|38627.9|38623.2|38603.2|228
1740036000000|2025-02-20 07:20:00|38645.7|38625.7|38639.7|38619.7|38650.9|38630.9|38637.3|38617.3|126
1740036300000|2025-02-20 07:25:00|38639.6|38619.6|38644.6|38624.6|38649.3|38629.3|38636.3|38616.3|170
1740036600000|2025-02-20 07:30:00|38644.7|38624.7|38624.9|38604.9|38645.6|38625.6|38616.9|38596.9|154
1740036900000|2025-02-20 07:35:00|38625.5|38605.5|38637.4|38617.4|38642|38622|38625.1|38605.1|148
1740037200000|2025-02-20 07:40:00|38636.7|38616.7|38638.2|38618.2|38648.1|38628.1|38633.1|38613.1|163
1740037500000|2025-02-20 07:45:00|38638.5|38618.5|38615.7|38595.7|38642.6|38622.6|38613.8|38593.8|186
1740037800000|2025-02-20 07:50:00|38613.5|38593.5|38588.8|38568.8|38613.5|38593.5|38581|38561|162
1740038100000|2025-02-20 07:55:00|38588.1|38568.1|38588|38568|38590.9|38570.9|38576|38556|213
1740038400000|2025-02-20 08:00:00|38589.5|38569.5|38576|38556|38589.5|38569.5|38573.6|38553.6|204
1740038700000|2025-02-20 08:05:00|38575|38555|38552.5|38532.5|38575.6|38555.6|38549.9|38529.9|195
1740039000000|2025-02-20 08:10:00|38552.8|38532.8|38525.2|38505.2|38555.3|38535.3|38521.7|38501.7|213
1740039300000|2025-02-20 08:15:00|38525.9|38505.9|38530.5|38510.5|38533.9|38513.9|38525|38505|171
1740039600000|2025-02-20 08:20:00|38530|38510|38530.7|38510.7|38537.8|38517.8|38529.2|38509.2|139
1740039900000|2025-02-20 08:25:00|38530.6|38510.6|38528.5|38508.5|38535.3|38515.3|38526.9|38506.9|170
1740040200000|2025-02-20 08:30:00|38528|38508|38558.1|38538.1|38558.6|38538.6|38519.5|38499.5|251
1740040500000|2025-02-20 08:35:00|38557.6|38537.6|38601.8|38581.8|38602.8|38582.8|38557.6|38537.6|328
1740040800000|2025-02-20 08:40:00|38601.4|38581.4|38607.2|38587.2|38608.2|38588.2|38592.4|38572.4|224
1740041100000|2025-02-20 08:45:00|38606.8|38586.8|38602.9|38582.9|38608|38588|38598.4|38578.4|188
1740041400000|2025-02-20 08:50:00|38602.8|38582.8|38602.4|38582.4|38609.9|38589.9|38597.7|38577.7|141
1740041700000|2025-02-20 08:55:00|38602.5|38582.5|38606.9|38586.9|38607.6|38587.6|38594.2|38574.2|253
1740042000000|2025-02-20 09:00:00|38606.8|38586.8|38619|38599|38622.5|38602.5|38602.4|38582.4|207
1740042300000|2025-02-20 09:05:00|38618.9|38598.9|38608.4|38588.4|38622.6|38602.6|38608.3|38588.3|148
1740042600000|2025-02-20 09:10:00|38608.5|38588.5|38591.1|38571.1|38612.8|38592.8|38588.3|38568.3|149
1740042900000|2025-02-20 09:15:00|38590.9|38570.9|38575.7|38555.7|38590.9|38570.9|38575.7|38555.7|140
1740043200000|2025-02-20 09:20:00|38576|38556|38582.7|38562.7|38585.5|38565.5|38570.7|38550.7|147
1740043500000|2025-02-20 09:25:00|38582.6|38562.6|38591.3|38571.3|38598.1|38578.1|38579.2|38559.2|181
1740043800000|2025-02-20 09:30:00|38591.2|38571.2|38586.9|38566.9|38598.9|38578.9|38586|38566|157
1740044100000|2025-02-20 09:35:00|38587|38567|38592.8|38572.8|38598|38578|38586.5|38566.5|154
1740044400000|2025-02-20 09:40:00|38592.9|38572.9|38587.9|38567.9|38602.9|38582.9|38587.6|38567.6|198
1740044700000|2025-02-20 09:45:00|38588|38568|38573|38553|38588.6|38568.6|38572.4|38552.4|246
1740045000000|2025-02-20 09:50:00|38573.4|38553.4|38563.8|38543.8|38578|38558|38563.7|38543.7|163
1740045300000|2025-02-20 09:55:00|38565.1|38545.1|38566.9|38546.9|38572.7|38552.7|38560.9|38540.9|239
1740045600000|2025-02-20 10:00:00|38567.4|38547.4|38553.7|38533.7|38573.8|38553.8|38548.8|38528.8|261
1740045900000|2025-02-20 10:05:00|38554.2|38534.2|38532.4|38512.4|38554.2|38534.2|38531.9|38511.9|268
1740046200000|2025-02-20 10:10:00|38532.3|38512.3|38529.8|38509.8|38536.3|38516.3|38524.2|38504.2|295
1740046500000|2025-02-20 10:15:00|38529.7|38509.7|38538.1|38518.1|38552.2|38532.2|38529.7|38509.7|203
1740046800000|2025-02-20 10:20:00|38538.5|38518.5|38519.3|38499.3|38538.5|38518.5|38518.1|38498.1|221
1740047100000|2025-02-20 10:25:00|38519.9|38499.9|38506.4|38486.4|38520|38500|38503.2|38483.2|373
1740047400000|2025-02-20 10:30:00|38505.9|38485.9|38501.8|38481.8|38515.7|38495.7|38500.5|38480.5|215
1740047700000|2025-02-20 10:35:00|38501.6|38481.6|38495.9|38475.9|38505|38485|38494.9|38474.9|150
1740048000000|2025-02-20 10:40:00|38496.1|38476.1|38488.9|38468.9|38498.4|38478.4|38483.9|38463.9|216
1740048300000|2025-02-20 10:45:00|38488.4|38468.4|38479.1|38459.1|38489.1|38469.1|38477.4|38457.4|247
1740048600000|2025-02-20 10:50:00|38478.7|38458.7|38477.2|38457.2|38479.6|38459.6|38461.4|38441.4|218
1740048900000|2025-02-20 10:55:00|38477|38457|38477.5|38457.5|38481.6|38461.6|38471.8|38451.8|165
1740049200000|2025-02-20 11:00:00|38475.8|38455.8|38461.6|38441.6|38475.8|38455.8|38458.8|38438.8|172
1740049500000|2025-02-20 11:05:00|38460.9|38440.9|38459.9|38439.9|38477.2|38457.2|38459.2|38439.2|148
1740049800000|2025-02-20 11:10:00|38460.1|38440.1|38463|38443|38464.3|38444.3|38457.6|38437.6|155
1740050100000|2025-02-20 11:15:00|38463.4|38443.4|38482.9|38462.9|38484.9|38464.9|38459.3|38439.3|168
1740050400000|2025-02-20 11:20:00|38482.5|38462.5|38487.2|38467.2|38488.9|38468.9|38478.8|38458.8|114
1740050700000|2025-02-20 11:25:00|38487|38467|38488.6|38468.6|38498.3|38478.3|38478.3|38458.3|384
1740051000000|2025-02-20 11:30:00|38487.9|38467.9|38511.7|38491.7|38512.3|38492.3|38486.9|38466.9|149
1740051300000|2025-02-20 11:35:00|38511.2|38491.2|38523.5|38503.5|38531.9|38511.9|38510.1|38490.1|229
1740051600000|2025-02-20 11:40:00|38523.7|38503.7|38527.5|38507.5|38531.3|38511.3|38520.3|38500.3|158
1740051900000|2025-02-20 11:45:00|38527.4|38507.4|38533.6|38513.6|38533.6|38513.6|38525.5|38505.5|138
1740052200000|2025-02-20 11:50:00|38534.2|38514.2|38520|38500|38535.8|38515.8|38519.2|38499.2|185
1740052500000|2025-02-20 11:55:00|38519.3|38499.3|38497.5|38477.5|38519.5|38499.5|38496.5|38476.5|293
1740052800000|2025-02-20 12:00:00|38497.8|38477.8|38498.1|38478.1|38506.4|38486.4|38497.1|38477.1|148
1740053100000|2025-02-20 12:05:00|38498.8|38478.8|38481.7|38461.7|38499.9|38479.9|38471.2|38451.2|197
1740053400000|2025-02-20 12:10:00|38482.4|38462.4|38463.8|38443.8|38483.1|38463.1|38462.5|38442.5|250
1740053700000|2025-02-20 12:15:00|38463.2|38443.2|38479.2|38459.2|38480.9|38460.9|38462.7|38442.7|237
1740054000000|2025-02-20 12:20:00|38479.3|38459.3|38488.3|38468.3|38491.6|38471.6|38471.5|38451.5|216
1740054300000|2025-02-20 12:25:00|38489|38469|38511.1|38491.1|38520.4|38500.4|38489|38469|287
1740054600000|2025-02-20 12:30:00|38510.5|38490.5|38495.8|38475.8|38517.1|38497.1|38494.7|38474.7|185
1740054900000|2025-02-20 12:35:00|38495.6|38475.6|38499.2|38479.2|38505.6|38485.6|38494|38474|208
1740055200000|2025-02-20 12:40:00|38500|38480|38493.6|38473.6|38500|38480|38492.5|38472.5|196
1740055500000|2025-02-20 12:45:00|38493.8|38473.8|38524.3|38504.3|38526|38506|38493.8|38473.8|251
1740055800000|2025-02-20 12:50:00|38524.9|38504.9|38524.5|38504.5|38530.5|38510.5|38519.9|38499.9|207
1740056100000|2025-02-20 12:55:00|38524.8|38504.8|38539.1|38519.1|38539.1|38519.1|38517.8|38497.8|261
1740056400000|2025-02-20 13:00:00|38538.5|38518.5|38525.3|38505.3|38545.3|38525.3|38522.5|38502.5|275
1740056700000|2025-02-20 13:05:00|38525|38505|38516.2|38496.2|38528.8|38508.8|38511.5|38491.5|198
1740057000000|2025-02-20 13:10:00|38516.1|38496.1|38511.7|38491.7|38518.9|38498.9|38510.3|38490.3|147
1740057300000|2025-02-20 13:15:00|38511|38491|38480.3|38460.3|38511|38491|38479.5|38459.5|207
1740057600000|2025-02-20 13:20:00|38481.2|38461.2|38477.6|38457.6|38489.3|38469.3|38467.4|38447.4|266
1740057900000|2025-02-20 13:25:00|38477.9|38457.9|38484.5|38421.9|38484.5|38457.9|38459.9|38417.4|196
1740058200000|2025-02-20 13:30:00|38486.7|38419.5|38459.3|38439.3|38492.7|38460.2|38455.9|38412.7|316
1740058500000|2025-02-20 13:35:00|38459.4|38439.4|38462.8|38442.8|38478.7|38458.7|38455.2|38435.2|294
1740058800000|2025-02-20 13:40:00|38463.3|38443.3|38487.1|38467.1|38491.9|38471.9|38463.3|38443.3|217
1740059100000|2025-02-20 13:45:00|38487.2|38467.2|38500.4|38480.4|38503.1|38483.1|38483.6|38463.6|272
1740059400000|2025-02-20 13:50:00|38500.8|38480.8|38500.9|38480.9|38506.4|38486.4|38492.9|38472.9|241
1740059700000|2025-02-20 13:55:00|38501.4|38481.4|38514.8|38494.8|38528.4|38508.4|38499|38479|340
1740060000000|2025-02-20 14:00:00|38514.2|38494.2|38512.2|38492.2|38536.1|38516.1|38510.2|38490.2|317
1740060300000|2025-02-20 14:05:00|38510.5|38490.5|38497.7|38477.7|38521.3|38501.3|38496.6|38476.6|309
1740060600000|2025-02-20 14:10:00|38497.4|38477.4|38520.2|38500.2|38522.2|38502.2|38495.9|38475.9|244
1740060900000|2025-02-20 14:15:00|38520.5|38500.5|38519.3|38499.3|38522.2|38502.2|38504.8|38484.8|213
1740061200000|2025-02-20 14:20:00|38518.6|38498.6|38534.7|38514.7|38535.1|38515.1|38503.9|38483.9|291
1740061500000|2025-02-20 14:25:00|38534|38514|38524.5|38504.5|38534|38514|38517.3|38497.3|233
1740061800000|2025-02-20 14:30:00|38525.2|38505.2|38496.6|38476.6|38527.1|38507.1|38496.2|38476.2|271
1740062100000|2025-02-20 14:35:00|38497|38477|38510.3|38490.3|38510.3|38490.3|38490.5|38470.5|268
1740062400000|2025-02-20 14:40:00|38510.2|38490.2|38491|38471|38523.4|38503.4|38487.8|38467.8|296
1740062700000|2025-02-20 14:45:00|38491.2|38471.2|38494.6|38474.6|38511.1|38491.1|38483.2|38463.2|349
1740063000000|2025-02-20 14:50:00|38494|38474|38506.2|38486.2|38507.8|38487.8|38486.4|38466.4|283
1740063300000|2025-02-20 14:55:00|38506.5|38486.5|38524.1|38504.1|38533.8|38513.8|38503.6|38483.6|275
1740063600000|2025-02-20 15:00:00|38520.4|38500.4|38529.4|38509.4|38547|38527|38514.9|38494.9|375
1740063900000|2025-02-20 15:05:00|38528.8|38508.8|38504.1|38484.1|38531.5|38511.5|38501.3|38481.3|299
1740064200000|2025-02-20 15:10:00|38503.8|38483.8|38495.8|38475.8|38505.9|38485.9|38485.8|38465.8|316
1740064500000|2025-02-20 15:15:00|38495.9|38475.9|38496.4|38476.4|38497.3|38477.3|38485.5|38465.5|261
1740064800000|2025-02-20 15:20:00|38495.7|38475.7|38489.7|38469.7|38500.8|38480.8|38479.9|38459.9|243
1740065100000|2025-02-20 15:25:00|38489.9|38469.9|38464.5|38444.5|38490.3|38470.3|38464.5|38444.5|351
1740065400000|2025-02-20 15:30:00|38465.1|38445.1|38477.3|38457.3|38480.9|38460.9|38458.8|38438.8|269
1740065700000|2025-02-20 15:35:00|38477.2|38457.2|38444|38424|38477.2|38457.2|38444|38424|240
1740066000000|2025-02-20 15:40:00|38443.5|38423.5|38444|38424|38452.5|38432.5|38438.2|38418.2|279
1740066300000|2025-02-20 15:45:00|38443.9|38423.9|38446.4|38426.4|38457.8|38437.8|38436.6|38416.6|271
1740066600000|2025-02-20 15:50:00|38446.5|38426.5|38440.1|38420.1|38451.1|38431.1|38431.3|38411.3|294
1740066900000|2025-02-20 15:55:00|38440|38420|38441.8|38421.8|38449.2|38429.2|38435.4|38415.4|363
1740067200000|2025-02-20 16:00:00|38443.2|38423.2|38446.1|38426.1|38454.3|38434.3|38442|38422|276
1740067500000|2025-02-20 16:05:00|38445.4|38425.4|38443.9|38423.9|38448.6|38428.6|38433|38413|260
1740067800000|2025-02-20 16:10:00|38443|38423|38446.2|38426.2|38450.9|38430.9|38428.7|38408.7|279
1740068100000|2025-02-20 16:15:00|38444.3|38424.3|38464.8|38444.8|38467.2|38447.2|38441.1|38421.1|268
1740068400000|2025-02-20 16:20:00|38464|38444|38469.9|38449.9|38472.1|38452.1|38453.1|38433.1|237
1740068700000|2025-02-20 16:25:00|38470.7|38450.7|38464.4|38444.4|38473.1|38453.1|38462.5|38442.5|179
1740069000000|2025-02-20 16:30:00|38463.7|38443.7|38458.2|38438.2|38463.7|38443.7|38450.8|38430.8|345
1740069300000|2025-02-20 16:35:00|38458.4|38438.4|38451.8|38431.8|38461.3|38441.3|38447|38427|263
1740069600000|2025-02-20 16:40:00|38451.6|38431.6|38428.6|38408.6|38458.7|38438.7|38428.5|38408.5|295
1740069900000|2025-02-20 16:45:00|38427.9|38407.9|38434.5|38414.5|38439.1|38419.1|38422|38402|224
1740070200000|2025-02-20 16:50:00|38434.4|38414.4|38434.2|38414.2|38439.8|38419.8|38429.5|38409.5|260
1740070500000|2025-02-20 16:55:00|38434|38414|38439.1|38419.1|38441.6|38421.6|38430.2|38410.2|222
1740070800000|2025-02-20 17:00:00|38437.4|38417.4|38439.7|38419.7|38446.5|38426.5|38436.8|38416.8|278
1740071100000|2025-02-20 17:05:00|38441|38421|38422.6|38402.6|38442.6|38422.6|38418.2|38398.2|235
1740071400000|2025-02-20 17:10:00|38422.5|38402.5|38394.6|38374.6|38422.5|38402.5|38394.2|38374.2|292
1740071700000|2025-02-20 17:15:00|38394.5|38374.5|38377.6|38357.6|38399.5|38379.5|38377.6|38357.6|194
1740072000000|2025-02-20 17:20:00|38376|38356|38369.1|38349.1|38379.6|38359.6|38365|38345|274
1740072300000|2025-02-20 17:25:00|38369|38349|38371.1|38351.1|38377.6|38357.6|38367|38347|239
1740072600000|2025-02-20 17:30:00|38371.9|38351.9|38372.7|38352.7|38374.9|38354.9|38364.9|38344.9|254
1740072900000|2025-02-20 17:35:00|38373.5|38353.5|38367.5|38347.5|38374.6|38354.6|38363.3|38343.3|250
1740073200000|2025-02-20 17:40:00|38367.7|38347.7|38336|38316|38369.3|38349.3|38336|38316|319
1740073500000|2025-02-20 17:45:00|38336.8|38316.8|38350.9|38330.9|38356.8|38336.8|38335.8|38315.8|282
1740073800000|2025-02-20 17:50:00|38351.1|38331.1|38356.9|38336.9|38358.4|38338.4|38347.8|38327.8|154
1740074100000|2025-02-20 17:55:00|38356|38336|38352.6|38332.6|38360.5|38340.5|38350.1|38330.1|176
1740074400000|2025-02-20 18:00:00|38353.1|38333.1|38358|38338|38364.5|38344.5|38353.1|38333.1|420
1740074700000|2025-02-20 18:05:00|38358.7|38338.7|38341.6|38321.6|38359.1|38339.1|38341.6|38321.6|252
1740075000000|2025-02-20 18:10:00|38341.9|38321.9|38335.4|38315.4|38342.3|38322.3|38332.6|38312.6|250
1740075300000|2025-02-20 18:15:00|38333.4|38313.4|38341.9|38321.9|38343.3|38323.3|38332.8|38312.8|229
1740075600000|2025-02-20 18:20:00|38342.1|38322.1|38342.5|38322.5|38347.7|38327.7|38341.4|38321.4|156
1740075900000|2025-02-20 18:25:00|38342.6|38322.6|38343.6|38323.6|38345.9|38325.9|38341|38321|124
1740076200000|2025-02-20 18:30:00|38343.5|38323.5|38309.6|38289.6|38344.1|38324.1|38306.9|38286.9|288
1740076500000|2025-02-20 18:35:00|38309.8|38289.8|38305.6|38285.6|38311.3|38291.3|38305|38285|152
1740076800000|2025-02-20 18:40:00|38305.5|38285.5|38305.9|38285.9|38307.3|38287.3|38303.2|38283.2|122
1740077100000|2025-02-20 18:45:00|38304.8|38284.8|38303.2|38283.2|38305.6|38285.6|38301.3|38281.3|106
1740077400000|2025-02-20 18:50:00|38303.1|38283.1|38311.6|38291.6|38311.6|38291.6|38302.3|38282.3|118
1740077700000|2025-02-20 18:55:00|38311.5|38291.5|38307.3|38287.3|38313.2|38293.2|38300.8|38280.8|127
1740078000000|2025-02-20 19:00:00|38307.6|38287.6|38321.5|38301.5|38321.5|38301.5|38307.6|38287.6|150
1740078300000|2025-02-20 19:05:00|38321.6|38301.6|38324.1|38304.1|38328.6|38308.6|38320.5|38300.5|188
1740078600000|2025-02-20 19:10:00|38323.9|38303.9|38315.3|38295.3|38324.1|38304.1|38314.8|38294.8|160
1740078900000|2025-02-20 19:15:00|38316.2|38296.2|38327.1|38307.1|38329.1|38309.1|38315.3|38295.3|133
1740079200000|2025-02-20 19:20:00|38327|38307|38338.7|38318.7|38338.7|38318.7|38325.7|38305.7|116
1740079500000|2025-02-20 19:25:00|38338.6|38318.6|38331.5|38311.5|38343.9|38323.9|38330.6|38310.6|108
1740079800000|2025-02-20 19:30:00|38331|38311|38324.4|38304.4|38332|38312|38322.7|38302.7|102
1740080100000|2025-02-20 19:35:00|38324.7|38304.7|38317.7|38297.7|38326.6|38306.6|38317.7|38297.7|98
1740080400000|2025-02-20 19:40:00|38318.3|38298.3|38309.2|38289.2|38319.2|38299.2|38308.2|38288.2|130
1740080700000|2025-02-20 19:45:00|38309.3|38289.3|38304.3|38284.3|38310.9|38290.9|38301.6|38281.6|211
1740081000000|2025-02-20 19:50:00|38304.4|38284.4|38305.5|38285.5|38306.8|38286.8|38302.9|38282.9|176
1740081300000|2025-02-20 19:55:00|38305.4|38285.4|38308.3|38288.3|38311.6|38291.6|38302.5|38282.5|149
1740081600000|2025-02-20 20:00:00|38308.7|38288.7|38316.9|38296.9|38318.7|38298.7|38308.6|38288.6|172
1740081900000|2025-02-20 20:05:00|38317|38297|38321.7|38301.7|38327.4|38307.4|38315.9|38295.9|139
1740082200000|2025-02-20 20:10:00|38321.9|38301.9|38321.8|38301.8|38323.9|38303.9|38318.1|38298.1|106
1740082500000|2025-02-20 20:15:00|38322|38302|38325.1|38305.1|38326.5|38306.5|38321.1|38301.1|76
1740082800000|2025-02-20 20:20:00|38325.2|38305.2|38316.1|38296.1|38326.2|38306.2|38315.5|38295.5|63
1740083100000|2025-02-20 20:25:00|38315.8|38295.8|38314.9|38294.9|38316.8|38296.8|38312.5|38292.5|60
1740083400000|2025-02-20 20:30:00|38315.3|38295.3|38314.9|38294.9|38316.8|38296.8|38312.5|38292.5|78
1740083700000|2025-02-20 20:35:00|38315.9|38295.9|38317.9|38297.9|38317.9|38297.9|38312.8|38292.8|77
1740084000000|2025-02-20 20:40:00|38317.7|38297.7|38313.1|38293.1|38319.5|38299.5|38313.1|38293.1|111
1740084300000|2025-02-20 20:45:00|38312.1|38292.1|38301.1|38281.1|38312.1|38292.1|38300.9|38280.9|81
1740084600000|2025-02-20 20:50:00|38300.6|38280.6|38301.6|38281.6|38307.5|38287.5|38299|38279|115
1740084900000|2025-02-20 20:55:00|38300.5|38280.5|38300.9|38280.9|38306.5|38286.5|38298.6|38278.6|128
1740085200000|2025-02-20 21:00:00|38300|38280|38294.2|38274.2|38302|38282|38294|38274|78
1740085500000|2025-02-20 21:05:00|38294.3|38274.3|38294.9|38274.9|38297.7|38277.7|38293.4|38273.4|66
1740085800000|2025-02-20 21:10:00|38295|38275|38296.8|38276.8|38299.1|38279.1|38294|38274|66
1740086100000|2025-02-20 21:15:00|38296.7|38276.7|38295.6|38275.6|38299.9|38279.9|38295.3|38275.3|58
1740086400000|2025-02-20 21:20:00|38295.5|38275.5|38293.5|38273.5|38295.8|38275.8|38291|38271|52
1740086700000|2025-02-20 21:25:00|38293.6|38273.6|38295|38275|38297.5|38277.5|38291.3|38271.3|97
1740087000000|2025-02-20 21:30:00|38294.9|38274.9|38310.7|38260.7|38314.1|38277.6|38292.8|38260.7|91
1740087300000|2025-02-20 21:35:00|38310.8|38260.8|38313.9|38263.9|38313.9|38263.9|38307.9|38257.9|75
1740087600000|2025-02-20 21:40:00|38313.8|38263.8|38311.9|38258.3|38316.7|38265.4|38311.9|38256.9|75
1740087900000|2025-02-20 21:45:00|38337.2|38257.1|38332|38263.8|38337.2|38269.8|38318.4|38256.7|99
1740088200000|2025-02-20 21:50:00|38327.2|38271.6|38331.8|38274.8|38338.3|38277.4|38325.7|38262.1|103
1740088500000|2025-02-20 21:55:00|38331.3|38275.4|38357.7|38247.3|38363.9|38276.5|38331.3|38240.4|132
1740088800000|2025-02-20 22:00:00|38349.4|38245.8|38350.2|38230.2|38350.2|38245.8|38349.4|38229.4|3
1740089100000|2025-02-20 22:05:00|38338.3|38218.3|38385|38265|38390|38270|38334.7|38214.7|8
1740089400000|2025-02-20 22:10:00|38383|38263|38385.2|38265.2|38392.3|38272.3|38381|38261|69
1740089700000|2025-02-20 22:15:00|38385.1|38265.1|38387.4|38267.4|38387.4|38267.4|38383.3|38263.3|93
1740090000000|2025-02-20 22:20:00|38387.7|38267.7|38385.7|38265.7|38389.6|38269.6|38385.3|38265.3|61
1740090300000|2025-02-20 22:25:00|38385.8|38265.8|38386.5|38266.5|38386.6|38266.6|38383.5|38263.5|94
1740090600000|2025-02-20 22:30:00|38385.3|38265.3|38384.8|38264.8|38391|38271|38384.2|38264.2|111
1740090900000|2025-02-20 22:35:00|38386.5|38266.5|38386.3|38266.3|38387.5|38267.5|38384.3|38264.3|176
1740091200000|2025-02-20 22:40:00|38385.4|38265.4|38387.4|38267.4|38389.8|38269.8|38384.7|38264.7|113
1740091500000|2025-02-20 22:45:00|38387.1|38267.1|38389.7|38269.7|38390.3|38270.3|38386.6|38266.6|108
1740091800000|2025-02-20 22:50:00|38389.5|38269.5|38388.2|38268.2|38392.3|38272.3|38386.5|38266.5|84
1740092100000|2025-02-20 22:55:00|38387.6|38267.6|38387.2|38267.2|38391.3|38271.3|38385|38265|173
1740092400000|2025-02-20 23:00:00|38387|38267|38367.8|38247.8|38401.8|38281.8|38364.2|38244.2|143
1740092700000|2025-02-20 23:05:00|38368|38248|38358.2|38252.3|38375.4|38259.4|38355.5|38245.1|66
1740093000000|2025-02-20 23:10:00|38357.8|38252.2|38340.3|38266.1|38363.4|38266.1|38340.3|38241.5|85
1740093300000|2025-02-20 23:15:00|38353.1|38252.3|38359.5|38252.5|38366.2|38252.9|38353.1|38241.4|101
1740093600000|2025-02-20 23:20:00|38359.1|38252.2|38354.3|38248.2|38365.5|38254|38353.8|38242.9|145
1740093900000|2025-02-20 23:25:00|38361.1|38248|38354.5|38245.5|38362.1|38255|38344.8|38239.2|97
1740094200000|2025-02-20 23:30:00|38355.3|38245.1|38356.7|38251.3|38366|38258.2|38346.8|38238.6|109
1740094500000|2025-02-20 23:35:00|38356.6|38251.1|38358.8|38251.5|38366.9|38258.4|38355.6|38243.7|134
1740094800000|2025-02-20 23:40:00|38358.5|38251.8|38354.3|38246.8|38366.7|38259.1|38353.6|38241.4|117
1740095100000|2025-02-20 23:45:00|38354.2|38246.9|38348.8|38255.7|38363.8|38259.3|38347.4|38242.5|84
1740095400000|2025-02-20 23:50:00|38348.5|38255.9|38349.8|38263|38369.8|38267.5|38347.1|38244|146
1740095700000|2025-02-20 23:55:00|38349.6|38263.1|38364.7|38246.2|38369.9|38273.7|38347|38245|139
1740096000000|2025-02-21 00:00:00|38350.6|38267.4|38383.7|38263.7|38383.8|38288.2|38344.3|38257.1|196
1740096300000|2025-02-21 00:05:00|38383.9|38263.9|38367.9|38274.2|38386.2|38283.1|38366.1|38259.1|121
1740096600000|2025-02-21 00:10:00|38368|38274.1|38373.3|38278.6|38391.2|38287.2|38368|38260.7|121
1740096900000|2025-02-21 00:15:00|38369.9|38278.5|38371.9|38282|38399.4|38296.3|38367.8|38269.2|220
1740097200000|2025-02-21 00:20:00|38372.2|38281.4|38394.6|38274.6|38396.8|38312.6|38370.5|38264|212
1740097500000|2025-02-21 00:25:00|38394.5|38274.5|38400.8|38299.6|38403.3|38323.3|38381.7|38274.4|108
1740097800000|2025-02-21 00:30:00|38401|38299.5|38402.4|38282.4|38416|38322|38381.5|38278.4|144
1740098100000|2025-02-21 00:35:00|38402.7|38282.7|38408.5|38288.5|38420.3|38311.7|38387.2|38277|170
1740098400000|2025-02-21 00:40:00|38382.8|38317.3|38432.8|38312.8|38447.5|38327.5|38382.8|38288.7|204
1740098700000|2025-02-21 00:45:00|38432.4|38316.6|38420.4|38300.4|38437.2|38319.4|38408.4|38298.5|206
1740099000000|2025-02-21 00:50:00|38419.2|38299.2|38416.7|38313.9|38426.8|38320.1|38409.6|38299|160
1740099300000|2025-02-21 00:55:00|38416.8|38313.8|38471.5|38351.5|38482.4|38362.4|38416.8|38301.3|120
1740099600000|2025-02-21 01:00:00|38473.3|38353.3|38398.3|38332.8|38473.3|38359.4|38390.3|38331.3|210
1740099900000|2025-02-21 01:05:00|38400.7|38335.2|38393.3|38343.3|38420.6|38359.6|38390.7|38326.1|535
1740100200000|2025-02-21 01:10:00|38394.3|38344.3|38388.6|38338.6|38402.2|38362.4|38371.3|38335.5|245
1740100500000|2025-02-21 01:15:00|38389.9|38339.9|38362.5|38342.5|38391.3|38354.3|38358.8|38325.4|394
1740100800000|2025-02-21 01:20:00|38362.1|38342.1|38376.7|38356.7|38383.5|38363.5|38361|38324.4|366
1740101100000|2025-02-21 01:25:00|38376.6|38356.6|38407.9|38357.9|38410.8|38378.7|38375.3|38334.7|536
1740101400000|2025-02-21 01:30:00|38406.8|38356.8|38410.7|38360.7|38415.5|38381.1|38391.7|38346.9|655
1740101700000|2025-02-21 01:35:00|38412|38362|38417.9|38367.9|38423.3|38386.7|38394|38337.3|977
1740102000000|2025-02-21 01:40:00|38415.1|38365.1|38408.7|38388.7|38435.4|38397.5|38406.3|38332.1|961
1740102300000|2025-02-21 01:45:00|38407|38387|38418.8|38360.2|38422.4|38387|38405.4|38345.9|605
1740102600000|2025-02-21 01:50:00|38416.5|38359.1|38406.9|38356.9|38416.5|38381.9|38390.3|38341.3|449
1740102900000|2025-02-21 01:55:00|38406.7|38356.7|38396.8|38376.8|38411|38381.2|38385.8|38343.2|649
1740103200000|2025-02-21 02:00:00|38397.8|38377.8|38395.7|38345.3|38414.3|38378.1|38391.3|38342.1|375
1740103500000|2025-02-21 02:05:00|38395.3|38339.3|38380.4|38330.4|38397.4|38360|38361.3|38326.6|270
1740103800000|2025-02-21 02:10:00|38377.8|38327.8|38344.6|38324.6|38379.3|38337.3|38340.3|38305.7|405
1740104100000|2025-02-21 02:15:00|38344|38324|38327.5|38307.5|38364.5|38327.9|38326.1|38290.2|535
1740104400000|2025-02-21 02:20:00|38329.5|38309.5|38334|38314|38354.5|38321.8|38329.5|38296.4|288
1740104700000|2025-02-21 02:25:00|38334.1|38314.1|38364.9|38313.1|38364.9|38321.9|38329.2|38293.1|219
1740105000000|2025-02-21 02:30:00|38365.4|38315.4|38344.7|38324.7|38371.6|38328.5|38340.1|38304.9|190
1740105300000|2025-02-21 02:35:00|38344.8|38324.8|38340|38320|38360.4|38328.3|38335.4|38302.8|185
1740105600000|2025-02-21 02:40:00|38340.2|38320.2|38337|38317|38340.4|38320.4|38327.2|38307.2|129
1740105900000|2025-02-21 02:45:00|38336.6|38316.6|38318.9|38298.9|38338.4|38318.4|38317.9|38297.9|175
1740106200000|2025-02-21 02:50:00|38320.7|38300.7|38313.6|38293.6|38327.5|38307.5|38312.5|38292.5|263
1740106500000|2025-02-21 02:55:00|38313.5|38293.5|38308.2|38288.2|38315.5|38295.5|38306.2|38286.2|227
1740106800000|2025-02-21 03:00:00|38300.7|38280.7|38315.6|38295.6|38319.8|38299.8|38300.7|38280.7|245
1740107100000|2025-02-21 03:05:00|38313.6|38293.6|38311.3|38291.3|38320.3|38300.3|38308.1|38288.1|215
1740107400000|2025-02-21 03:10:00|38309.5|38289.5|38316.4|38296.4|38321.3|38301.3|38305.2|38285.2|202
1740107700000|2025-02-21 03:15:00|38316.7|38296.7|38310.3|38290.3|38317.3|38297.3|38303.3|38283.3|168
1740108000000|2025-02-21 03:20:00|38311|38291|38313.3|38293.3|38316.2|38296.2|38305|38285|254
1740108300000|2025-02-21 03:25:00|38313.5|38293.5|38307.6|38287.6|38316.3|38296.3|38301.1|38281.1|165
1740108600000|2025-02-21 03:30:00|38307.7|38287.7|38314.6|38294.6|38316.6|38296.6|38303.1|38283.1|235
1740108900000|2025-02-21 03:35:00|38315.3|38295.3|38315.4|38295.4|38321.7|38301.7|38311.1|38291.1|179
1740109200000|2025-02-21 03:40:00|38314|38294|38314.4|38294.4|38318.7|38298.7|38307.5|38287.5|182
1740109500000|2025-02-21 03:45:00|38317.2|38297.2|38310.6|38290.6|38317.2|38297.2|38307|38287|148
1740109800000|2025-02-21 03:50:00|38310.7|38290.7|38306|38286|38311.8|38291.8|38302.8|38282.8|115
1740110100000|2025-02-21 03:55:00|38305.5|38285.5|38310.9|38290.9|38314.8|38294.8|38296.9|38276.9|149
1740110400000|2025-02-21 04:00:00|38311|38291|38306.6|38286.6|38331.1|38295.6|38303.5|38265.7|141
1740110700000|2025-02-21 04:05:00|38306.1|38286.1|38304.3|38284.3|38324.3|38290.8|38300|38268.5|155
1740111000000|2025-02-21 04:10:00|38300.5|38280.5|38306.5|38286.5|38307.9|38287.9|38295.5|38275.5|120
1740111300000|2025-02-21 04:15:00|38306.6|38286.6|38301.9|38281.9|38306.6|38286.6|38299.5|38279.5|134
1740111600000|2025-02-21 04:20:00|38303.4|38283.4|38298.5|38278.5|38307.5|38287.5|38298.5|38278.5|124
1740111900000|2025-02-21 04:25:00|38300.7|38280.7|38304.3|38284.3|38304.9|38284.9|38300.7|38280.7|74
1740112200000|2025-02-21 04:30:00|38304.4|38284.4|38304.4|38284.4|38307.7|38287.7|38300.1|38280.1|97
1740112500000|2025-02-21 04:35:00|38304.8|38284.8|38298.7|38278.7|38306.9|38286.9|38298.6|38278.6|104
1740112800000|2025-02-21 04:40:00|38299.7|38279.7|38309.3|38289.3|38310.1|38290.1|38299.7|38279.7|104
1740113100000|2025-02-21 04:45:00|38308.7|38288.7|38321.4|38301.4|38335.9|38302.5|38308|38277.4|101
1740113400000|2025-02-21 04:50:00|38321.3|38301.3|38317.7|38297.7|38331.9|38302.6|38306.6|38276.6|95
1740113700000|2025-02-21 04:55:00|38317.5|38297.5|38323.3|38303.3|38339.6|38311.3|38311|38289.6|167
1740114000000|2025-02-21 05:00:00|38323.8|38303.8|38324.8|38304.8|38336.7|38306.6|38313.3|38286.7|157
1740114300000|2025-02-21 05:05:00|38323.1|38303.1|38343.2|38323.2|38357.5|38323.2|38322.4|38302.4|152
1740114600000|2025-02-21 05:10:00|38343.4|38323.4|38343.7|38323.7|38363.9|38326.7|38337.2|38304.3|153
1740114900000|2025-02-21 05:15:00|38343.6|38323.6|38332.7|38312.7|38343.6|38323.6|38324.7|38304.7|153
1740115200000|2025-02-21 05:20:00|38332.9|38312.9|38341|38321|38352.3|38322.2|38327.3|38298.4|164
1740115500000|2025-02-21 05:25:00|38340.7|38320.7|38331.6|38311.6|38340.7|38320.7|38331.2|38311.2|169
1740115800000|2025-02-21 05:30:00|38334.7|38314.7|38338.8|38318.8|38355.7|38323.1|38333.5|38296.8|150
1740116100000|2025-02-21 05:35:00|38338.9|38318.9|38341.6|38321.6|38342.1|38322.1|38325.7|38305.7|171
1740116400000|2025-02-21 05:40:00|38342.4|38322.4|38346.8|38326.8|38348.6|38328.6|38335|38315|189
1740116700000|2025-02-21 05:45:00|38346.9|38326.9|38353.6|38333.6|38353.8|38333.8|38341.6|38321.6|181
1740117000000|2025-02-21 05:50:00|38353.5|38333.5|38355.1|38335.1|38361.3|38341.3|38350.9|38330.9|206
1740117300000|2025-02-21 05:55:00|38355|38335|38349.8|38329.8|38355.9|38335.9|38343.4|38323.4|154
1740117600000|2025-02-21 06:00:00|38352.2|38332.2|38359|38339|38362.8|38342.8|38351.4|38331.4|293
1740117900000|2025-02-21 06:05:00|38357.8|38337.8|38357.7|38337.7|38362.9|38342.9|38355.1|38335.1|186
1740118200000|2025-02-21 06:10:00|38357.6|38337.6|38354.1|38334.1|38359.5|38339.5|38347.7|38327.7|238
1740118500000|2025-02-21 06:15:00|38354.4|38334.4|38356.8|38336.8|38359.8|38339.8|38347.2|38327.2|208
1740118800000|2025-02-21 06:20:00|38358.1|38338.1|38368.1|38348.1|38372.4|38352.4|38356.3|38336.3|272
1740119100000|2025-02-21 06:25:00|38366.8|38346.8|38359.8|38339.8|38375.7|38355.7|38359.8|38339.8|379
1740119400000|2025-02-21 06:30:00|38366.3|38346.3|38359|38339|38368.9|38348.9|38355.2|38335.2|297
1740119700000|2025-02-21 06:35:00|38358.6|38338.6|38352.5|38332.5|38360|38340|38349.5|38329.5|309
1740120000000|2025-02-21 06:40:00|38352.7|38332.7|38357.3|38337.3|38361.5|38341.5|38351.1|38331.1|280
1740120300000|2025-02-21 06:45:00|38357.4|38337.4|38364.3|38344.3|38379.3|38345.5|38355.2|38320.2|299
1740120600000|2025-02-21 06:50:00|38364.6|38344.6|38369.4|38349.4|38377.7|38357.7|38355.4|38335.4|322
1740120900000|2025-02-21 06:55:00|38369.6|38349.6|38392.3|38323.4|38392.3|38361.5|38369.6|38320.6|253
1740121200000|2025-02-21 07:00:00|38385|38317.9|38360.8|38340.8|38392.5|38351.5|38345.2|38304.8|649
1740121500000|2025-02-21 07:05:00|38361.1|38341.1|38345.7|38325.7|38368.7|38348.7|38342.1|38322.1|458
1740121800000|2025-02-21 07:10:00|38346.3|38326.3|38374.6|38354.6|38374.6|38354.6|38341|38321|219
1740122100000|2025-02-21 07:15:00|38375.8|38355.8|38370.5|38350.5|38378.8|38358.8|38368.3|38348.3|290
1740122400000|2025-02-21 07:20:00|38369.6|38349.6|38357.4|38337.4|38376.4|38356.4|38351.7|38331.7|229
1740122700000|2025-02-21 07:25:00|38360.6|38340.6|38378.1|38358.1|38383.4|38363.4|38359.2|38339.2|401
1740123000000|2025-02-21 07:30:00|38378.9|38358.9|38375.5|38355.5|38403.2|38383.2|38370.7|38350.7|326
1740123300000|2025-02-21 07:35:00|38375.4|38355.4|38373.9|38353.9|38383.7|38363.7|38366.5|38346.5|171
1740123600000|2025-02-21 07:40:00|38374.4|38354.4|38360.8|38340.8|38380.9|38360.9|38360.3|38340.3|167
1740123900000|2025-02-21 07:45:00|38360.6|38340.6|38356.7|38336.7|38360.6|38340.6|38347.6|38327.6|220
1740124200000|2025-02-21 07:50:00|38357.2|38337.2|38379.7|38359.7|38381.3|38361.3|38351.2|38331.2|216
1740124500000|2025-02-21 07:55:00|38379.8|38359.8|38402.4|38382.4|38404|38384|38379.5|38359.5|197
1740124800000|2025-02-21 08:00:00|38402.2|38382.2|38398.5|38378.5|38408.8|38388.8|38395.3|38375.3|190
1740125100000|2025-02-21 08:05:00|38398.4|38378.4|38394.9|38374.9|38401.3|38381.3|38387.9|38367.9|210
1740125400000|2025-02-21 08:10:00|38394.4|38374.4|38407.7|38356.6|38412.1|38392.1|38388.6|38356.6|223
1740125700000|2025-02-21 08:15:00|38458.9|38380.2|38513.4|38493.4|38529.8|38509.8|38452.4|38380.2|548
1740126000000|2025-02-21 08:20:00|38515.1|38495.1|38486.9|38466.9|38531.9|38511.9|38486.2|38466.2|374
1740126300000|2025-02-21 08:25:00|38486.8|38466.8|38514.2|38462.3|38514.2|38479.2|38483.6|38451.1|212
1740126600000|2025-02-21 08:30:00|38482.2|38421.5|38468.4|38448.4|38502.3|38482.3|38463.8|38398.3|373
1740126900000|2025-02-21 08:35:00|38468.6|38448.6|38435.8|38415.8|38469.5|38449.5|38435.7|38415.7|206
1740127200000|2025-02-21 08:40:00|38435.9|38415.9|38439|38419|38441.1|38421.1|38424.3|38404.3|194
1740127500000|2025-02-21 08:45:00|38438.4|38418.4|38426|38406|38445.6|38425.6|38424.8|38404.8|216
1740127800000|2025-02-21 08:50:00|38426.1|38406.1|38466|38446|38469|38449|38424.2|38404.2|180
1740128100000|2025-02-21 08:55:00|38465.4|38445.4|38508.5|38458.5|38508.5|38475.9|38464.8|38444.8|267
1740128400000|2025-02-21 09:00:00|38509.1|38459.1|38504.2|38484.2|38509.1|38484.4|38486.3|38450.7|271
1740128700000|2025-02-21 09:05:00|38504.9|38484.9|38532.6|38512.6|38538.4|38518.4|38502.7|38482.7|259
1740129000000|2025-02-21 09:10:00|38532.7|38512.7|38560.3|38540.3|38584.7|38564.7|38530.7|38510.7|305
1740129300000|2025-02-21 09:15:00|38560.4|38540.4|38592.6|38572.6|38602.4|38582.4|38560.4|38540.4|274
1740129600000|2025-02-21 09:20:00|38593.7|38573.7|38586.1|38566.1|38597|38577|38584.3|38564.3|188
1740129900000|2025-02-21 09:25:00|38586.2|38566.2|38584.9|38564.9|38594.7|38574.7|38582.5|38562.5|211
1740130200000|2025-02-21 09:30:00|38584.8|38564.8|38590.5|38570.5|38593.7|38573.7|38582|38562|289
1740130500000|2025-02-21 09:35:00|38590.4|38570.4|38589.4|38569.4|38593.5|38573.5|38582.3|38562.3|209
1740130800000|2025-02-21 09:40:00|38589.7|38569.7|38607.4|38587.4|38607.4|38587.4|38588.6|38568.6|254
1740131100000|2025-02-21 09:45:00|38609.1|38589.1|38631|38611|38633|38613|38608.9|38588.9|152
1740131400000|2025-02-21 09:50:00|38632|38612|38637|38617|38640.5|38620.5|38624.7|38604.7|217
1740131700000|2025-02-21 09:55:00|38637.2|38617.2|38656.2|38636.2|38663.3|38643.3|38628.8|38608.8|307
1740132000000|2025-02-21 10:00:00|38657.8|38637.8|38635.9|38615.9|38657.8|38637.8|38630.8|38610.8|222
1740132300000|2025-02-21 10:05:00|38636|38616|38648.7|38628.7|38650.1|38630.1|38635.8|38615.8|181
1740132600000|2025-02-21 10:10:00|38647.6|38627.6|38640.5|38620.5|38647.6|38627.6|38636|38616|167
1740132900000|2025-02-21 10:15:00|38640.4|38620.4|38631.9|38611.9|38641.3|38621.3|38631.6|38611.6|160
1740133200000|2025-02-21 10:20:00|38631.8|38611.8|38640.3|38620.3|38640.9|38620.9|38629.4|38609.4|130
1740133500000|2025-02-21 10:25:00|38640.5|38620.5|38638.3|38618.3|38643.3|38623.3|38635.6|38615.6|120
1740133800000|2025-02-21 10:30:00|38639.5|38619.5|38650.5|38630.5|38652.1|38632.1|38639.5|38619.5|156
1740134100000|2025-02-21 10:35:00|38650.7|38630.7|38682.1|38662.1|38685.1|38665.1|38648|38628|187
1740134400000|2025-02-21 10:40:00|38682|38662|38683.6|38663.6|38687.8|38667.8|38678.5|38658.5|220
1740134700000|2025-02-21 10:45:00|38683.5|38663.5|38687.5|38667.5|38688.4|38668.4|38678.4|38658.4|146
1740135000000|2025-02-21 10:50:00|38688|38668|38684.3|38664.3|38688.3|38668.3|38682.7|38662.7|105
1740135300000|2025-02-21 10:55:00|38684.4|38664.4|38693.7|38673.7|38695|38675|38681.8|38661.8|125
1740135600000|2025-02-21 11:00:00|38693.6|38673.6|38694.7|38674.7|38701.9|38681.9|38693|38673|147
1740135900000|2025-02-21 11:05:00|38694.9|38674.9|38682.9|38662.9|38697.5|38677.5|38682.9|38662.9|145
1740136200000|2025-02-21 11:10:00|38683.9|38663.9|38669.6|38649.6|38686.4|38666.4|38668.8|38648.8|147
1740136500000|2025-02-21 11:15:00|38669.7|38649.7|38675.5|38655.5|38676.7|38656.7|38666.4|38646.4|150
1740136800000|2025-02-21 11:20:00|38675.4|38655.4|38677.2|38657.2|38685.8|38665.8|38674.3|38654.3|120
1740137100000|2025-02-21 11:25:00|38677|38657|38659.1|38639.1|38677|38657|38659.1|38639.1|168
1740137400000|2025-02-21 11:30:00|38654.9|38634.9|38646.7|38626.7|38657|38637|38646.6|38626.6|153
1740137700000|2025-02-21 11:35:00|38647.2|38627.2|38623|38603|38652.1|38632.1|38623|38603|156
1740138000000|2025-02-21 11:40:00|38623.2|38603.2|38636|38616|38636|38616|38619.4|38599.4|132
1740138300000|2025-02-21 11:45:00|38636.3|38616.3|38632.2|38612.2|38639.8|38619.8|38631.3|38611.3|115
1740138600000|2025-02-21 11:50:00|38632.9|38612.9|38633.1|38613.1|38673|38616.7|38629.4|38580|84
1740138900000|2025-02-21 11:55:00|38631.5|38611.5|38649.1|38629.1|38650.8|38630.8|38628.7|38608.7|53
1740139200000|2025-02-21 12:00:00|38650.5|38630.5|38684.1|38664.1|38689.4|38669.4|38647.7|38627.7|68
1740139500000|2025-02-21 12:05:00|38685.4|38665.4|38700.5|38680.5|38727|38683.2|38684.1|38643|68
1740139800000|2025-02-21 12:10:00|38702.1|38682.1|38739.3|38719.3|38741.8|38721.8|38700.8|38680.8|122
1740140100000|2025-02-21 12:15:00|38738.1|38718.1|38722.5|38702.5|38755|38720.8|38721.2|38676|59
1740140400000|2025-02-21 12:20:00|38723.9|38703.9|38709|38689|38726.5|38706.5|38709|38689|50
1740140700000|2025-02-21 12:25:00|38710.3|38690.3|38664.9|38644.9|38710.3|38690.3|38660.4|38640.4|94
1740141000000|2025-02-21 12:30:00|38663.4|38643.4|38662|38642|38666|38646|38656.1|38636.1|84
1740141300000|2025-02-21 12:35:00|38661.1|38641.1|38669.6|38649.6|38673.4|38653.4|38660.6|38640.6|136
1740141600000|2025-02-21 12:40:00|38668.6|38648.6|38661.5|38641.5|38697|38651.8|38661.5|38617|66
1740141900000|2025-02-21 12:45:00|38662.7|38642.7|38692.5|38672.5|38692.8|38672.8|38653.6|38633.6|100
1740142200000|2025-02-21 12:50:00|38693.7|38673.7|38702.5|38682.5|38708.7|38688.7|38691.2|38671.2|170
1740142500000|2025-02-21 12:55:00|38703.5|38683.5|38710.1|38690.1|38715.7|38695.7|38703.3|38683.3|172
1740142800000|2025-02-21 13:00:00|38708.8|38688.8|38703.4|38683.4|38732|38692.9|38701.1|38656|262
1740143100000|2025-02-21 13:05:00|38704.3|38684.3|38674.2|38654.2|38704.3|38684.3|38667.8|38647.8|203
1740143400000|2025-02-21 13:10:00|38675.3|38655.3|38665.2|38645.2|38683.5|38663.5|38665.2|38645.2|160
1740143700000|2025-02-21 13:15:00|38663.8|38643.8|38667.1|38647.1|38682.5|38662.5|38661.1|38641.1|154
1740144000000|2025-02-21 13:20:00|38668.8|38648.8|38661.6|38641.6|38669|38649|38655.7|38635.7|118
1740144300000|2025-02-21 13:25:00|38662.9|38642.9|38661.5|38641.5|38697|38645.4|38656.7|38602|54
1740144600000|2025-02-21 13:30:00|38660.1|38640.1|38621.5|38601.5|38662.4|38642.4|38621.5|38601.5|235
1740144900000|2025-02-21 13:35:00|38624.1|38604.1|38616|38596|38633.8|38613.8|38615.6|38595.6|193
1740145200000|2025-02-21 13:40:00|38614.7|38594.7|38608.1|38588.1|38615.1|38595.1|38599.9|38579.9|160
1740145500000|2025-02-21 13:45:00|38606.6|38586.6|38572.6|38552.6|38607.2|38587.2|38570.4|38550.4|224
1740145800000|2025-02-21 13:50:00|38570.7|38550.7|38560.5|38540.5|38578.4|38558.4|38553.9|38533.9|169
1740146100000|2025-02-21 13:55:00|38559.3|38539.3|38533.9|38513.9|38580|38542|38532.4|38477|108
1740146400000|2025-02-21 14:00:00|38569|38476|38504.2|38484.2|38570|38512.6|38499.5|38474|124
1740146700000|2025-02-21 14:05:00|38502.2|38482.2|38494.1|38474.1|38517.9|38497.9|38483.8|38463.8|93
1740147000000|2025-02-21 14:10:00|38492.1|38472.1|38509.7|38489.7|38530.6|38510.6|38492|38472|69
1740147300000|2025-02-21 14:15:00|38507.8|38487.8|38511.4|38491.4|38549|38504.4|38502.4|38469|133
1740147600000|2025-02-21 14:20:00|38510|38490|38524|38504|38526.8|38506.8|38506.5|38486.5|148
1740147900000|2025-02-21 14:25:00|38522.7|38502.7|38525.5|38505.5|38534.7|38514.7|38521|38501|230
1740148200000|2025-02-21 14:30:00|38527.1|38507.1|38527.1|38507.1|38537.2|38517.2|38501.3|38481.3|135
1740148500000|2025-02-21 14:35:00|38525.3|38505.3|38530.5|38510.5|38549.2|38529.2|38523.6|38503.6|212
1740148800000|2025-02-21 14:40:00|38531.8|38511.8|38545.3|38468.8|38545.3|38512.2|38517.8|38468.8|109
1740149100000|2025-02-21 14:45:00|38536.8|38416.8|38479|38459|38536.8|38462|38451.1|38413.4|271
1740149400000|2025-02-21 14:50:00|38477.7|38457.7|38464.5|38444.5|38484.9|38464.9|38460.1|38440.1|245
1740149700000|2025-02-21 14:55:00|38463.5|38443.5|38506.5|38449|38506.5|38473.9|38463.3|38441.1|213
1740150000000|2025-02-21 15:00:00|38518.2|38452.7|38521.2|38501.2|38522.9|38502.1|38473|38450|335
1740150300000|2025-02-21 15:05:00|38520.2|38500.2|38524.5|38504.5|38535.5|38515.5|38505.9|38485.9|315
1740150600000|2025-02-21 15:10:00|38523.6|38503.6|38556.4|38536.4|38558.7|38538.7|38522.6|38502.6|252
1740150900000|2025-02-21 15:15:00|38557.5|38537.5|38570.3|38550.3|38576|38556|38552.4|38532.4|343
1740151200000|2025-02-21 15:20:00|38571.9|38551.9|38625.6|38605.6|38631.1|38611.1|38568.2|38548.2|659
1740151500000|2025-02-21 15:25:00|38623.6|38603.6|38621.9|38601.9|38624.8|38604.8|38609.9|38589.9|537
1740151800000|2025-02-21 15:30:00|38622.8|38602.8|38620.1|38600.1|38636.6|38616.6|38614.2|38594.2|789
1740152100000|2025-02-21 15:35:00|38620.3|38600.3|38626.1|38606.1|38627.2|38607.2|38609.2|38589.2|285
1740152400000|2025-02-21 15:40:00|38625.2|38605.2|38628.5|38608.5|38629.8|38609.8|38618.1|38598.1|206
1740152700000|2025-02-21 15:45:00|38629.7|38609.7|38610.5|38590.5|38629.8|38609.8|38607.3|38587.3|156
1740153000000|2025-02-21 15:50:00|38611.7|38591.7|38613.1|38593.1|38621.7|38601.7|38600.4|38580.4|387
1740153300000|2025-02-21 15:55:00|38612.9|38592.9|38607.4|38587.4|38634.3|38602.9|38604.4|38578.1|290
1740153600000|2025-02-21 16:00:00|38608.3|38588.3|38577.5|38557.5|38608.3|38588.3|38577.1|38557.1|179
1740153900000|2025-02-21 16:05:00|38575.1|38555.1|38579|38559|38613|38559|38566.6|38509|38
1740154200000|2025-02-21 16:10:00|38576.7|38556.7|38589.2|38569.2|38594.7|38574.7|38574.6|38554.6|79
1740154500000|2025-02-21 16:15:00|38591.2|38571.2|38592.7|38572.7|38599.9|38579.9|38586.3|38566.3|210
1740154800000|2025-02-21 16:20:00|38590.4|38570.4|38608.4|38588.4|38611.1|38591.1|38586.5|38566.5|180
1740155100000|2025-02-21 16:25:00|38610.1|38590.1|38612.4|38592.4|38619|38599|38599.6|38579.6|173
1740155400000|2025-02-21 16:30:00|38610.1|38590.1|38592.6|38572.6|38661|38596.4|38590.6|38522.5|56
1740155700000|2025-02-21 16:35:00|38594.6|38574.6|38594.2|38574.2|38600.2|38580.2|38591.7|38571.7|151
1740156000000|2025-02-21 16:40:00|38596.3|38576.3|38584.9|38564.9|38597.1|38577.1|38584.6|38564.6|180
1740156300000|2025-02-21 16:45:00|38586.9|38566.9|38611.4|38591.4|38616.1|38596.1|38586.9|38566.9|213
1740156600000|2025-02-21 16:50:00|38608.9|38588.9|38610.5|38590.5|38613.5|38593.5|38606.2|38586.2|184
1740156900000|2025-02-21 16:55:00|38612.8|38592.8|38594|38574|38660|38592.8|38589.3|38537.5|123
1740157200000|2025-02-21 17:00:00|38591.9|38571.9|38577.1|38557.1|38638|38574.3|38574.1|38508|56
1740157500000|2025-02-21 17:05:00|38580|38560|38589.3|38569.3|38593.9|38573.9|38578.9|38558.9|44
1740157800000|2025-02-21 17:10:00|38586.8|38566.8|38581.7|38561.7|38625.2|38579.1|38579|38557.6|307
1740158100000|2025-02-21 17:15:00|38579|38559|38588|38568|38625.2|38579.7|38578.4|38555.6|758
1740158400000|2025-02-21 17:20:00|38590.3|38570.3|38583.6|38563.6|38622.4|38578.4|38574.8|38554.8|456
1740158700000|2025-02-21 17:25:00|38580.7|38560.7|38578|38558|38624|38567.3|38575.2|38504|107
1740159000000|2025-02-21 17:30:00|38624|38504|38582.5|38562.5|38626.5|38572.2|38576|38504|155
1740159300000|2025-02-21 17:35:00|38580|38560|38587.4|38567.4|38594.1|38574.1|38575.3|38555.3|201
1740159600000|2025-02-21 17:40:00|38590.2|38570.2|38568.1|38548.1|38652|38570.6|38561.9|38532|155
1740159900000|2025-02-21 17:45:00|38565.7|38545.7|38580.5|38530.5|38580.5|38548.6|38560.6|38530.5|63
1740160200000|2025-02-21 17:50:00|38585.3|38529.5|38630|38510|38631|38545.6|38555.3|38502.5|77
1740160500000|2025-02-21 17:55:00|38629.5|38509.5|38560.4|38540.4|38634|38549.7|38559.9|38509.5|55
1740160800000|2025-02-21 18:00:00|38562.8|38542.8|38561|38541|38632.5|38552.2|38560.3|38509|55
1740161100000|2025-02-21 18:05:00|38558.2|38538.2|38553.7|38533.7|38630.5|38543.1|38549.5|38507|84
1740161400000|2025-02-21 18:10:00|38551.1|38531.1|38592.2|38536.5|38643.5|38558|38546.1|38520|184
1740161700000|2025-02-21 18:15:00|38587.8|38537.7|38577.2|38557.2|38592.7|38565.4|38567.6|38537|158
1740162000000|2025-02-21 18:20:00|38579.8|38559.8|38581.9|38561.9|38584.4|38564.4|38570.9|38550.9|129
1740162300000|2025-02-21 18:25:00|38584.3|38564.3|38589.1|38569.1|38599.2|38579.2|38580.5|38560.5|139
1740162600000|2025-02-21 18:30:00|38591.7|38571.7|38615.7|38595.7|38619.2|38599.2|38589.4|38569.4|312
1740162900000|2025-02-21 18:35:00|38618.2|38598.2|38597.1|38577.1|38618.2|38598.2|38590.3|38570.3|212
1740163200000|2025-02-21 18:40:00|38599.7|38579.7|38593.9|38573.9|38600.4|38580.4|38584.6|38564.6|218
1740163500000|2025-02-21 18:45:00|38591.4|38571.4|38594|38574|38599.8|38579.8|38588.8|38568.8|88
1740163800000|2025-02-21 18:50:00|38591.1|38571.1|38606|38586|38606.5|38586.5|38590.5|38570.5|93
1740164100000|2025-02-21 18:55:00|38603.2|38583.2|38590.5|38570.5|38606.4|38586.4|38586.9|38566.9|132
1740164400000|2025-02-21 19:00:00|38593.1|38573.1|38637.5|38517.5|38637.5|38573.1|38586.5|38517.5|47
1740164700000|2025-02-21 19:05:00|38636.5|38516.5|38591.4|38571.4|38636.5|38578.5|38586.6|38515.5|47
1740165000000|2025-02-21 19:10:00|38588.9|38568.9|38575.6|38555.6|38632.5|38569.2|38574.9|38508|44
1740165300000|2025-02-21 19:15:00|38578.8|38558.8|38577.9|38557.9|38628.5|38563|38575.2|38501.5|45
1740165600000|2025-02-21 19:20:00|38575.1|38555.1|38572.9|38552.9|38627.5|38560.2|38570.6|38499|44
1740165900000|2025-02-21 19:25:00|38569.9|38549.9|38577.2|38557.2|38624|38561.1|38567.9|38500|77
1740166200000|2025-02-21 19:30:00|38580.1|38560.1|38576.3|38556.3|38581|38561|38569.3|38549.3|223
1740166500000|2025-02-21 19:35:00|38573.5|38553.5|38576.2|38556.2|38629.5|38562.4|38572.8|38507.5|51
1740166800000|2025-02-21 19:40:00|38578.6|38558.6|38581|38561|38592.9|38572.9|38571.9|38551.9|74
1740167100000|2025-02-21 19:45:00|38583.6|38563.6|38580.8|38560.8|38631.5|38566.1|38577.9|38506|43
1740167400000|2025-02-21 19:50:00|38583.2|38563.2|38583.7|38563.7|38633.5|38571.2|38577|38506.5|45
1740167700000|2025-02-21 19:55:00|38586.6|38566.6|38588.3|38568.3|38640.5|38570.1|38579.4|38508.5|57
1740168000000|2025-02-21 20:00:00|38590.8|38570.8|38598.3|38548.3|38642|38570.8|38590.1|38516.5|55
1740168300000|2025-02-21 20:05:00|38602|38552|38631|38511|38635|38552.2|38597|38510.5|42
1740168600000|2025-02-21 20:10:00|38632.5|38512.5|38633.5|38513.5|38633.5|38555.8|38595.4|38509|56
1740168900000|2025-02-21 20:15:00|38635|38515|38641.5|38521.5|38642|38556.1|38597.8|38512.5|36
1740169200000|2025-02-21 20:20:00|38645|38525|38604.3|38554.3|38645|38557.1|38601.1|38519.5|50
1740169500000|2025-02-21 20:25:00|38643|38523|38605.2|38555.2|38645|38558.6|38603.8|38519|59
1740169800000|2025-02-21 20:30:00|38603.4|38553.4|38607.8|38557.8|38612.3|38562.3|38601.5|38551.5|12
1740170100000|2025-02-21 20:35:00|38607.9|38557.9|38600.1|38550.1|38610.1|38560.1|38599.1|38549.1|20
1740170400000|2025-02-21 20:40:00|38603.5|38553.5|38601.5|38551.5|38604|38554|38596.6|38546.6|11
1740170700000|2025-02-21 20:45:00|38604.7|38554.7|38597|38547|38604.7|38554.7|38596.8|38546.8|24
1740171000000|2025-02-21 20:50:00|38600.3|38550.3|38603.1|38531.8|38606.3|38553.9|38592.3|38526.1|144
1740171300000|2025-02-21 20:55:00|38603.9|38536.9|38596.6|38542.4|38616.7|38558.7|38589.7|38532.8|102
1740171600000|2025-02-21 21:00:00|38601.6|38544.2|38581.2|38521|38609.4|38545.6|38571.5|38512|196
1740171900000|2025-02-21 21:05:00|38584.2|38525.9|38592.4|38526.6|38613.8|38540.4|38573.6|38508.6|376
1740172200000|2025-02-21 21:10:00|38586.9|38522.9|38580.2|38530.2|38595.2|38539.4|38572.4|38512|423
1740172500000|2025-02-21 21:15:00|38576.8|38526.8|38589.3|38539.3|38594.1|38543.2|38573.9|38523.9|409
1740172800000|2025-02-21 21:20:00|38590.8|38540.8|38589|38539|38595.2|38543.3|38586.2|38536.2|144
1740173100000|2025-02-21 21:25:00|38594.1|38543.2|38591.8|38540.2|38620.3|38545.2|38579.9|38529.9|85
1740173400000|2025-02-21 21:30:00|38590.2|38543.2|38587.9|38537.9|38593.2|38543.2|38579.6|38528|79
1740173700000|2025-02-21 21:35:00|38589.8|38539.8|38598.5|38548.5|38601.9|38551.9|38583.4|38533.4|53
1740174000000|2025-02-21 21:40:00|38594.9|38544.9|38590.3|38540.3|38602.2|38552.2|38589|38539|100
1740174300000|2025-02-21 21:45:00|38594|38544|38608.2|38530.8|38618.7|38547|38587.1|38522.3|93
1740174600000|2025-02-21 21:50:00|38614.8|38532.6|38618.6|38534.5|38628.2|38541.4|38614.3|38531.2|12
1740174900000|2025-02-21 21:55:00|38628|38524.8|38605.1|38485.1|38628|38524.8|38584.4|38464.4|19
1740344400000|2025-02-23 21:00:00|38575|38435|38575|38435|38575|38435|38575|38435|1
1740347400000|2025-02-23 21:50:00|38570.4|38425.4|38564.1|38419.1|38570.4|38425.4|38564.1|38419.1|3
1740347700000|2025-02-23 21:55:00|38564.3|38419.3|38548.1|38403.1|38564.3|38419.3|38548.1|38403.1|4
1740348000000|2025-02-23 22:00:00|38538.1|38413.1|38558.7|38438.7|38558.7|38438.7|38535.7|38413.1|4
1740348300000|2025-02-23 22:05:00|38559.6|38439.6|38569.2|38449.2|38569.2|38449.2|38559.6|38439.6|5
1740348600000|2025-02-23 22:10:00|38572.9|38452.9|38573.4|38453.4|38573.4|38453.4|38572.9|38452.9|2
1740348900000|2025-02-23 22:15:00|38570|38450|38586|38466|38589.5|38469.5|38569|38449|77
1740349200000|2025-02-23 22:20:00|38586.5|38466.5|38580.5|38460.5|38586.5|38466.5|38580.5|38460.5|65
1740349500000|2025-02-23 22:25:00|38581|38461|38574.5|38454.5|38581|38461|38571.5|38451.5|48
1740349800000|2025-02-23 22:30:00|38575|38455|38573|38453|38575|38455|38571.5|38451.5|47
1740350100000|2025-02-23 22:35:00|38573.5|38453.5|38557|38437|38577|38457|38557|38437|99
1740350400000|2025-02-23 22:40:00|38556.5|38436.5|38551|38431|38564|38444|38551|38431|124
1740350700000|2025-02-23 22:45:00|38550.5|38430.5|38539|38419|38552.5|38432.5|38511.8|38391.8|43
1740351000000|2025-02-23 22:50:00|38540|38420|38547.5|38427.5|38551.5|38431.5|38538|38418|98
1740351300000|2025-02-23 22:55:00|38549|38429|38546|38426|38552|38432|38544.5|38424.5|94
1740351600000|2025-02-23 23:00:00|38547.5|38427.5|38531.4|38411.4|38552|38432|38531.4|38411.4|15
1740351900000|2025-02-23 23:05:00|38530.2|38410.2|38553.2|38433.2|38554.9|38434.9|38530.2|38410.2|7
1740352200000|2025-02-23 23:10:00|38554.8|38434.8|38550.3|38430.3|38557.6|38437.6|38539.3|38419.3|6
1740352500000|2025-02-23 23:15:00|38552.5|38432.5|38554.2|38434.2|38558.1|38438.1|38549.9|38429.9|5
1740352800000|2025-02-23 23:20:00|38551.9|38431.9|38550.6|38430.6|38555.5|38435.5|38549.4|38429.4|5
1740353100000|2025-02-23 23:25:00|38554.5|38434.5|38551.9|38431.9|38556.5|38436.5|38549.1|38429.1|8
1740353400000|2025-02-23 23:30:00|38555.1|38435.1|38552.9|38432.9|38557.6|38437.6|38545.1|38425.1|8
1740353700000|2025-02-23 23:35:00|38551.3|38431.3|38552.1|38432.1|38554.6|38434.6|38551.3|38431.3|6
1740354000000|2025-02-23 23:40:00|38558.4|38438.4|38532.4|38429.4|38558.4|38438.4|38522.1|38429.3|10
1740354300000|2025-02-23 23:45:00|38530.6|38430.6|38529.9|38441.5|38544.1|38443.4|38527.8|38430.6|13
1740354600000|2025-02-23 23:50:00|38531.8|38443.4|38530.1|38410.1|38558.8|38445.2|38521.9|38401.9|26
1740354900000|2025-02-23 23:55:00|38523.6|38403.6|38529.4|38409.4|38529.4|38409.4|38518|38398|8
1740355200000|2025-02-24 00:00:00|38518.9|38398.9|38536.9|38423.3|38546.1|38446.8|38518.9|38398.9|47
1740355500000|2025-02-24 00:05:00|38537.1|38434.7|38525.6|38433.8|38537.1|38437.9|38521.9|38429.2|7
1740355800000|2025-02-24 00:10:00|38529.1|38437.3|38530.9|38423.3|38538.1|38437.3|38520.4|38422.8|7
1740356100000|2025-02-24 00:15:00|38531.6|38424|38491.7|38441.7|38540.8|38448.3|38487.5|38419.9|21
1740356400000|2025-02-24 00:20:00|38486|38436|38484.9|38434.9|38494.9|38444.9|38477.1|38427.1|52
1740356700000|2025-02-24 00:25:00|38478.5|38428.5|38483.9|38433.9|38485.2|38435.2|38474.6|38424.6|26
1740357000000|2025-02-24 00:30:00|38482.2|38432.2|38422.1|38372.1|38482.2|38432.2|38403.1|38338.5|44
1740357300000|2025-02-24 00:35:00|38416.4|38366.4|38426.8|38376.8|38449.4|38380|38410.4|38345|27
1740357600000|2025-02-24 00:40:00|38449.3|38364.2|38427.4|38377.4|38450.7|38382.9|38427.4|38361.5|10
1740357900000|2025-02-24 00:45:00|38425.4|38375.4|38397.6|38347.6|38431.9|38375.4|38391.1|38341.1|56
1740358200000|2025-02-24 00:50:00|38392.7|38342.7|38401.6|38304.1|38423.8|38342.7|38386.2|38304.1|15
1740358500000|2025-02-24 00:55:00|38408.8|38311.4|38411.3|38319.8|38421.8|38329.1|38386.8|38289.1|91
1740358800000|2025-02-24 01:00:00|38399.8|38308.7|38384.7|38334.7|38414.1|38340.8|38368|38300.3|149
1740359100000|2025-02-24 01:05:00|38389.3|38339.3|38376.9|38326.9|38393.3|38343.3|38372.6|38322.6|321
1740359400000|2025-02-24 01:10:00|38377.1|38327.1|38386.6|38321.1|38399.3|38335.5|38372|38314.4|176
1740359700000|2025-02-24 01:15:00|38392.4|38326.9|38385.8|38320.2|38401.5|38336|38371.8|38306.3|220
1740360000000|2025-02-24 01:20:00|38380.1|38314.5|38393.5|38328|38398.6|38333|38373.3|38307.8|171
1740360300000|2025-02-24 01:25:00|38388.4|38322.9|38399.8|38334.3|38410.4|38344.9|38388.2|38322.7|144
1740360600000|2025-02-24 01:30:00|38394.2|38328.7|38407.4|38341.8|38436.8|38359.3|38393.2|38327.7|229
1740360900000|2025-02-24 01:35:00|38412.9|38341.7|38404.8|38338.8|38413.3|38342.2|38393.8|38326|336
1740361200000|2025-02-24 01:40:00|38401.1|38333.8|38365.4|38315.4|38409.2|38338.5|38365.4|38290.3|520
1740361500000|2025-02-24 01:45:00|38366.8|38316.8|38399.8|38296.8|38416.4|38339.1|38350.4|38281|381
1740361800000|2025-02-24 01:50:00|38408.7|38301.5|38380.6|38277.6|38411.1|38308.1|38372.1|38262.5|125
1740362100000|2025-02-24 01:55:00|38389.9|38287|38394.3|38291.4|38402.9|38300|38365.7|38262|59
1740362400000|2025-02-24 02:00:00|38402.7|38299.8|38385|38265|38404|38301.1|38384.5|38264.5|78
1740362700000|2025-02-24 02:05:00|38381.9|38279|38395|38292|38401.8|38298.9|38379.9|38268.5|58
1740363000000|2025-02-24 02:10:00|38388.5|38268.5|38398.3|38295.3|38413|38310.1|38379.1|38268|101
1740363300000|2025-02-24 02:15:00|38406|38303.1|38414.8|38311.9|38415.4|38312.4|38388.5|38282|154
1740363600000|2025-02-24 02:20:00|38422.9|38320|38415.4|38312.4|38425.8|38322.8|38404.2|38298.5|109
1740363900000|2025-02-24 02:25:00|38423.5|38303.5|38414.6|38311.6|38424.5|38320.3|38403.2|38288.5|75
1740364200000|2025-02-24 02:30:00|38406.3|38303.4|38392.8|38289.9|38410.9|38307.9|38390.1|38273.5|99
1740364500000|2025-02-24 02:35:00|38384.5|38264.5|38387|38284.1|38398.1|38295.1|38380.2|38262|68
1740364800000|2025-02-24 02:40:00|38379.1|38276.1|38352|38232|38388.5|38285.6|38351|38231|62
1740365100000|2025-02-24 02:45:00|38353.5|38233.5|38361.5|38258.5|38362|38258.8|38348.7|38230|67
1740365400000|2025-02-24 02:50:00|38362|38242|38352|38232|38364|38250.6|38341.4|38229|71
1740365700000|2025-02-24 02:55:00|38350.5|38230.5|38380|38260|38382|38269.5|38346.7|38227.5|64
1740366000000|2025-02-24 03:00:00|38378.5|38258.5|38365.2|38292|38389.5|38292|38353.7|38258.5|62
1740366300000|2025-02-24 03:05:00|38361.6|38286.1|38356.5|38280.4|38390.5|38292.2|38341.3|38265.5|87
1740366600000|2025-02-24 03:10:00|38361.5|38286.3|38357.8|38284|38363.7|38289.9|38345.4|38270.9|149
1740366900000|2025-02-24 03:15:00|38383|38263|38347.7|38275.7|38383.5|38289.9|38339.7|38262|255
1740367200000|2025-02-24 03:20:00|38353.2|38279.9|38359.4|38293.9|38379.5|38294.9|38342.7|38258|83
1740367500000|2025-02-24 03:25:00|38354|38288.5|38400.5|38280.5|38404|38302.7|38354|38270.5|52
1740367800000|2025-02-24 03:30:00|38402|38282|38367.6|38302.1|38403|38310.8|38360.2|38280.5|123
1740368100000|2025-02-24 03:35:00|38361.4|38295.8|38381.1|38315.6|38408.5|38317.7|38361.4|38286|114
1740368400000|2025-02-24 03:40:00|38412.5|38292.5|38374.1|38308.6|38412.5|38320.9|38369.1|38286.5|52
1740368700000|2025-02-24 03:45:00|38369.1|38303.6|38378.9|38313.4|38400.5|38314|38364.1|38278|118
1740369000000|2025-02-24 03:50:00|38404.5|38284.5|38419.5|38299.5|38419.5|38327.8|38366.4|38284.5|56
1740369300000|2025-02-24 03:55:00|38418.5|38298.5|38383.6|38318.1|38419.5|38323.2|38368.4|38286|71
1740369600000|2025-02-24 04:00:00|38378.3|38312.7|38419|38299|38419|38328.2|38366.6|38290.5|57
1740369900000|2025-02-24 04:05:00|38417|38297|38399|38333.4|38429.5|38337.5|38391.2|38297|65
1740370200000|2025-02-24 04:10:00|38428.5|38308.5|38398.6|38333|38437|38341.5|38398.6|38307.5|52
1740370500000|2025-02-24 04:15:00|38403.7|38338.2|38436|38316|38437|38346.9|38398.8|38311|37
1740370800000|2025-02-24 04:20:00|38435|38315|38437.5|38317.5|38442|38347.7|38405|38312.5|54
1740371100000|2025-02-24 04:25:00|38438|38318|38414.5|38348.9|38441.5|38348.9|38407.1|38316|35
1740371400000|2025-02-24 04:30:00|38437.5|38317.5|38438|38318|38441|38350.8|38408.2|38314|57
1740371700000|2025-02-24 04:35:00|38439.5|38319.5|38415.6|38350.1|38446.5|38350.4|38413.1|38319|51
1740372000000|2025-02-24 04:40:00|38443|38323|38412.6|38347.1|38444|38349.1|38409.1|38317.5|53
1740372300000|2025-02-24 04:45:00|38437|38317|38417.8|38352.3|38447|38357.5|38406.5|38314.5|46
1740372600000|2025-02-24 04:50:00|38444|38324|38438.5|38318.5|38444.5|38351.9|38413.4|38318|43
1740372900000|2025-02-24 04:55:00|38439|38319|38404.7|38339.2|38440|38347.9|38398|38318|49
1740373200000|2025-02-24 05:00:00|38399.2|38333.7|38446.5|38326.5|38446.5|38354.2|38399.2|38311|49
1740373500000|2025-02-24 05:05:00|38445.5|38325.5|38455|38335|38459|38368.8|38422.9|38325.5|56
1740373800000|2025-02-24 05:10:00|38454.5|38334.5|38442.5|38322.5|38459.5|38364.6|38408.5|38322|44
1740374100000|2025-02-24 05:15:00|38442|38322|38412.3|38346.8|38449.5|38354.2|38412.3|38320|41
1740374400000|2025-02-24 05:20:00|38440|38320|38439|38319|38446.5|38354.1|38407.1|38317|55
1740374700000|2025-02-24 05:25:00|38438|38318|38400.1|38334.5|38439.5|38348.8|38396.6|38303|66
1740375000000|2025-02-24 05:30:00|38425|38305|38430|38310|38432|38341.5|38400|38303|54
1740375300000|2025-02-24 05:35:00|38429|38309|38385.1|38319.6|38435|38343.5|38379|38308|86
1740375600000|2025-02-24 05:40:00|38378|38312.5|38365.3|38299.8|38390.8|38325.3|38360.3|38261|89
1740375900000|2025-02-24 05:45:00|38384.5|38264.5|38412|38292|38412|38324.4|38367.1|38263.5|60
1740376200000|2025-02-24 05:50:00|38410.5|38290.5|38359.9|38294.4|38413|38323.7|38358.6|38267.5|61
1740376500000|2025-02-24 05:55:00|38365.3|38299.8|38384.1|38310.4|38391.5|38316.4|38359.5|38294|104
1740376800000|2025-02-24 06:00:00|38390|38313.9|38411.2|38345.6|38428|38345.6|38384.4|38283|59
1740377100000|2025-02-24 06:05:00|38435.5|38315.5|38401.6|38336.1|38441.5|38344.9|38394.6|38301.5|68
1740377400000|2025-02-24 06:10:00|38425|38305|38397.4|38331.9|38428.5|38336.8|38391.1|38298|72
1740377700000|2025-02-24 06:15:00|38421.5|38301.5|38401.4|38335.8|38426.5|38335.8|38392.2|38296|38
1740378000000|2025-02-24 06:20:00|38406.6|38341.1|38415.4|38341|38435|38342|38405.6|38308.5|51
1740378300000|2025-02-24 06:25:00|38436.5|38316.5|38419.6|38344.3|38448.5|38360.1|38412|38316|60
1740378600000|2025-02-24 06:30:00|38423.5|38349.9|38453|38333|38454.5|38372.3|38419.8|38317|56
1740378900000|2025-02-24 06:35:00|38453.5|38333.5|38439.8|38374.3|38464|38376.7|38433.6|38333|36
1740379200000|2025-02-24 06:40:00|38466|38346|38452.8|38387.3|38469|38392.3|38437.8|38344|52
1740379500000|2025-02-24 06:45:00|38475.5|38355.5|38471.1|38405.6|38500|38410.9|38447.8|38353|62
1740379800000|2025-02-24 06:50:00|38494|38374|38444|38378.5|38495.5|38400.7|38439|38340|79
1740380100000|2025-02-24 06:55:00|38439|38373.5|38408.8|38343.3|38460.5|38378.8|38408.6|38337.5|51
1740380400000|2025-02-24 07:00:00|38401.8|38336.3|38346.8|38326.8|38407.2|38351.8|38344.2|38317.3|461
1740380700000|2025-02-24 07:05:00|38348.2|38328.2|38343.4|38323.4|38360.9|38340.9|38342.5|38322.5|215
1740381000000|2025-02-24 07:10:00|38342.2|38322.2|38338.2|38318.2|38342.5|38322.5|38322.3|38302.3|110
1740381300000|2025-02-24 07:15:00|38336.3|38316.3|38364.7|38314.7|38366|38339.2|38334|38307|133
1740381600000|2025-02-24 07:20:00|38367.3|38317.3|38374.3|38354.3|38379.4|38359.4|38349.8|38317.3|198
1740381900000|2025-02-24 07:25:00|38375.5|38355.5|38426|38306|38426.5|38362.3|38366.4|38306|108
1740382200000|2025-02-24 07:30:00|38377.7|38357.7|38372.9|38352.9|38379.3|38359.3|38363.8|38343.8|135
1740382500000|2025-02-24 07:35:00|38374.3|38354.3|38447.1|38427.1|38450.8|38430.8|38374.3|38354.3|139
1740382800000|2025-02-24 07:40:00|38448.6|38428.6|38465|38445|38466.3|38446.3|38437.4|38417.4|176
1740383100000|2025-02-24 07:45:00|38466.9|38446.9|38466.1|38446.1|38486.7|38466.7|38457.8|38437.8|176
1740383400000|2025-02-24 07:50:00|38469.3|38449.3|38466.4|38446.4|38471.8|38451.8|38460|38440|93
1740383700000|2025-02-24 07:55:00|38467.9|38447.9|38491.8|38471.8|38491.8|38471.8|38463.5|38443.5|159
1740384000000|2025-02-24 08:00:00|38489.2|38469.2|38498.3|38478.3|38515.4|38495.4|38485.4|38465.4|218
1740384300000|2025-02-24 08:05:00|38499.7|38479.7|38513.4|38493.4|38523.7|38503.7|38499.7|38479.7|177
1740384600000|2025-02-24 08:10:00|38515.3|38495.3|38509.4|38489.4|38525.5|38505.5|38496.5|38476.5|154
1740384900000|2025-02-24 08:15:00|38510.5|38490.5|38535.3|38515.3|38550.3|38530.3|38502.4|38482.4|266
1740385200000|2025-02-24 08:20:00|38535.2|38515.2|38505.8|38485.8|38539.2|38519.2|38505.8|38485.8|142
1740385500000|2025-02-24 08:25:00|38507.2|38487.2|38489.7|38469.7|38510.2|38490.2|38487.1|38467.1|104
1740385800000|2025-02-24 08:30:00|38487.4|38467.4|38457.2|38437.2|38488.6|38468.6|38456.6|38436.6|118
1740386100000|2025-02-24 08:35:00|38456.9|38436.9|38484.1|38464.1|38485.4|38465.4|38454.1|38434.1|132
1740386400000|2025-02-24 08:40:00|38485.4|38465.4|38475.2|38455.2|38488.1|38468.1|38467.6|38447.6|149
1740386700000|2025-02-24 08:45:00|38474.2|38454.2|38443.1|38423.1|38481.9|38461.9|38442.1|38422.1|206
1740387000000|2025-02-24 08:50:00|38444.1|38424.1|38411.6|38391.6|38448.2|38428.2|38410.1|38390.1|97
1740387300000|2025-02-24 08:55:00|38409.9|38389.9|38433.9|38413.9|38442|38422|38404.3|38384.3|133
1740387600000|2025-02-24 09:00:00|38437.7|38417.7|38414.4|38394.4|38450|38423.9|38410.8|38363|155
1740387900000|2025-02-24 09:05:00|38416.2|38396.2|38429.9|38409.9|38435.9|38415.9|38412.4|38392.4|100
1740388200000|2025-02-24 09:10:00|38431.2|38411.2|38422.5|38402.5|38436.4|38416.4|38417.8|38397.8|83
1740388500000|2025-02-24 09:15:00|38424.7|38404.7|38423.1|38403.1|38436.1|38416.1|38414.7|38394.7|100
1740388800000|2025-02-24 09:20:00|38421.8|38401.8|38427.7|38407.7|38436.1|38416.1|38415.2|38395.2|111
1740389100000|2025-02-24 09:25:00|38429.2|38409.2|38433.2|38413.2|38440.8|38420.8|38420.4|38400.4|124
1740389400000|2025-02-24 09:30:00|38431.7|38411.7|38421.1|38401.1|38437.4|38417.4|38421.1|38401.1|89
1740389700000|2025-02-24 09:35:00|38422.6|38402.6|38431.7|38411.7|38435.6|38415.6|38410.7|38390.7|68
1740390000000|2025-02-24 09:40:00|38433.1|38413.1|38451.7|38431.7|38455|38435|38432.6|38412.6|137
1740390300000|2025-02-24 09:45:00|38453.1|38433.1|38455.4|38435.4|38469.1|38449.1|38451.1|38431.1|105
1740390600000|2025-02-24 09:50:00|38456.6|38436.6|38449.2|38429.2|38461.5|38441.5|38445.3|38425.3|126
1740390900000|2025-02-24 09:55:00|38450.1|38430.1|38459|38439|38469.7|38449.7|38447.2|38427.2|210
1740391200000|2025-02-24 10:00:00|38461.4|38441.4|38463.3|38443.3|38471.4|38451.4|38455.3|38435.3|210
1740391500000|2025-02-24 10:05:00|38464.3|38444.3|38458.4|38438.4|38476.8|38456.8|38458.4|38438.4|132
1740391800000|2025-02-24 10:10:00|38459.4|38439.4|38429.1|38409.1|38496|38448.2|38428.2|38408.2|86
1740392100000|2025-02-24 10:15:00|38427.7|38407.7|38436.2|38416.2|38442.8|38422.8|38425.7|38405.7|98
1740392400000|2025-02-24 10:20:00|38437.6|38417.6|38454.7|38434.7|38483|38434.7|38436.3|38396|58
1740392700000|2025-02-24 10:25:00|38453.4|38433.4|38450.1|38430.1|38453.4|38433.4|38443.3|38423.3|67
1740393000000|2025-02-24 10:30:00|38448.9|38428.9|38448.5|38428.5|38477|38434.9|38441|38396|73
1740393300000|2025-02-24 10:35:00|38447.2|38427.2|38430.9|38410.9|38450.2|38430.2|38420.5|38400.5|97
1740393600000|2025-02-24 10:40:00|38432.2|38412.2|38408.7|38388.7|38437.1|38417.1|38403.7|38383.7|116
1740393900000|2025-02-24 10:45:00|38406.6|38386.6|38388.6|38368.6|38416.6|38396.6|38388.6|38368.6|64
1740394200000|2025-02-24 10:50:00|38386.7|38366.7|38369.7|38349.7|38386.8|38366.8|38369.3|38349.3|55
1740394500000|2025-02-24 10:55:00|38367.7|38347.7|38349.4|38329.4|38367.7|38347.7|38341.6|38321.6|88
1740394800000|2025-02-24 11:00:00|38347.9|38327.9|38354.1|38334.1|38390|38334.1|38339.9|38281|93
1740395100000|2025-02-24 11:05:00|38355.3|38335.3|38359.4|38339.4|38364.9|38344.9|38352.7|38332.7|75
1740395400000|2025-02-24 11:10:00|38358.1|38338.1|38371.1|38351.1|38374.5|38354.5|38358.1|38338.1|80
1740395700000|2025-02-24 11:15:00|38369.7|38349.7|38365.8|38345.8|38401|38356.2|38365.8|38324|41
1740396000000|2025-02-24 11:20:00|38364.3|38344.3|38375.9|38355.9|38378.2|38358.2|38361.6|38341.6|78
1740396300000|2025-02-24 11:25:00|38376.7|38356.7|38374.3|38354.3|38407|38360.1|38374.1|38331|44
1740396600000|2025-02-24 11:30:00|38375.6|38355.6|38395.3|38375.3|38406.1|38386.1|38375.6|38355.6|100
1740396900000|2025-02-24 11:35:00|38394|38374|38393.2|38373.2|38428|38381.2|38386.9|38341|72
1740397200000|2025-02-24 11:40:00|38394.5|38374.5|38404.3|38384.3|38405.9|38385.9|38393.4|38373.4|67
1740397500000|2025-02-24 11:45:00|38405.2|38385.2|38421.4|38401.4|38422.3|38402.3|38405.2|38385.2|121
1740397800000|2025-02-24 11:50:00|38420.3|38400.3|38418.5|38398.5|38450|38402.6|38413.3|38368|109
1740398100000|2025-02-24 11:55:00|38420|38400|38407|38387|38421.5|38401.5|38399.8|38379.8|233
1740398400000|2025-02-24 12:00:00|38407.9|38387.9|38404.4|38384.4|38413|38393|38402|38382|151
1740398700000|2025-02-24 12:05:00|38405.5|38385.5|38399.4|38379.4|38406.6|38386.6|38398.5|38378.5|102
1740399000000|2025-02-24 12:10:00|38400.3|38380.3|38405.4|38385.4|38407.9|38387.9|38395.4|38375.4|154
1740399300000|2025-02-24 12:15:00|38406.5|38386.5|38401.9|38381.9|38408.4|38388.4|38394.6|38374.6|166
1740399600000|2025-02-24 12:20:00|38400.7|38380.7|38414|38394|38437|38396.5|38397.8|38361|96
1740399900000|2025-02-24 12:25:00|38415.3|38395.3|38416.4|38396.4|38418.9|38398.9|38405.3|38385.3|135
1740400200000|2025-02-24 12:30:00|38415.7|38395.7|38428.5|38408.5|38449.1|38429.1|38412|38392|323
1740400500000|2025-02-24 12:35:00|38429.7|38409.7|38420.3|38400.3|38449|38429|38418.2|38398.2|195
1740400800000|2025-02-24 12:40:00|38419.3|38399.3|38439.5|38419.5|38441.4|38421.4|38419.3|38399.3|52
1740401100000|2025-02-24 12:45:00|38465|38391|38432.1|38412.1|38467|38417.3|38424.9|38391|40
1740401400000|2025-02-24 12:50:00|38429.8|38409.8|38430.8|38410.8|38467|38418.3|38427.7|38382|46
1740401700000|2025-02-24 12:55:00|38428.8|38408.8|38396.8|38376.8|38428.8|38408.8|38396.8|38376.8|58
1740402000000|2025-02-24 13:00:00|38396|38376|38378.3|38358.3|38398.7|38378.7|38374|38354|94
1740402300000|2025-02-24 13:05:00|38380.4|38360.4|38393.9|38373.9|38410|38373.9|38376.6|38326|60
1740402600000|2025-02-24 13:10:00|38395.9|38375.9|38363.1|38343.1|38415|38378|38361.4|38341|60
1740402900000|2025-02-24 13:15:00|38361|38341|38358.5|38338.5|38367.7|38347.7|38357.7|38337.7|210
1740403200000|2025-02-24 13:20:00|38359.2|38339.2|38347.5|38327.5|38384|38347.6|38343.6|38323.6|182
1740403500000|2025-02-24 13:25:00|38348.9|38328.9|38367.5|38311.1|38379|38332.8|38342.6|38298|77
1740403800000|2025-02-24 13:30:00|38349.1|38329.1|38343.7|38323.7|38355.2|38335.2|38342.3|38322.3|85
1740404100000|2025-02-24 13:35:00|38345.2|38325.2|38320.1|38300.1|38345.2|38325.2|38310.2|38290.2|101
1740404400000|2025-02-24 13:40:00|38318.7|38298.7|38339.2|38319.2|38341.7|38321.7|38315|38295|86
1740404700000|2025-02-24 13:45:00|38340.6|38320.6|38353.9|38333.9|38364|38344|38340.6|38320.6|118
1740405000000|2025-02-24 13:50:00|38355.3|38335.3|38354.6|38334.6|38356.8|38336.8|38342|38322|88
1740405300000|2025-02-24 13:55:00|38353.2|38333.2|38348.3|38328.3|38355.7|38335.7|38343.2|38323.2|68
1740405600000|2025-02-24 14:00:00|38349.5|38329.5|38350.7|38330.7|38356.2|38336.2|38340|38320|132
1740405900000|2025-02-24 14:05:00|38349.2|38329.2|38337.9|38317.9|38349.2|38329.2|38337.5|38317.5|62
1740406200000|2025-02-24 14:10:00|38339.1|38319.1|38343|38323|38344.6|38324.6|38325|38305|80
1740406500000|2025-02-24 14:15:00|38341.7|38321.7|38353.1|38333.1|38375|38335.6|38341.7|38292|78
1740406800000|2025-02-24 14:20:00|38354.5|38334.5|38338.2|38318.2|38356|38336|38338.2|38318.2|64
1740407100000|2025-02-24 14:25:00|38339.5|38319.5|38317.7|38297.7|38339.5|38319.5|38309.4|38271.7|88
1740407400000|2025-02-24 14:30:00|38316.3|38296.3|38356.2|38336.2|38360.3|38340.3|38316.3|38281|134
1740407700000|2025-02-24 14:35:00|38357.5|38337.5|38382.7|38362.7|38384.1|38364.1|38347.2|38327.2|168
1740408000000|2025-02-24 14:40:00|38381.3|38361.3|38399.1|38379.1|38405.3|38385.3|38375.4|38355.4|216
1740408300000|2025-02-24 14:45:00|38400.4|38380.4|38401.6|38381.6|38415.6|38395.6|38392.7|38372.7|151
1740408600000|2025-02-24 14:50:00|38403|38383|38382.2|38362.2|38409.9|38389.9|38380.8|38360.8|191
1740408900000|2025-02-24 14:55:00|38381|38361|38403.1|38383.1|38413.1|38393.1|38379|38359|150
1740409200000|2025-02-24 15:00:00|38401.7|38381.7|38400.6|38380.6|38409.5|38389.5|38394.4|38374.4|156
1740409500000|2025-02-24 15:05:00|38399.2|38379.2|38367.8|38347.8|38409.2|38389.2|38366.5|38346.5|155
1740409800000|2025-02-24 15:10:00|38369.4|38349.4|38360.7|38340.7|38372|38352|38358.4|38338.4|129
1740410100000|2025-02-24 15:15:00|38362.2|38342.2|38372.7|38352.7|38372.7|38352.7|38359.9|38339.9|126
1740410400000|2025-02-24 15:20:00|38371.4|38351.4|38370.5|38350.5|38373.2|38353.2|38355.5|38335.5|123
1740410700000|2025-02-24 15:25:00|38369.5|38349.5|38392.5|38372.5|38396|38376|38369.5|38349.5|155
1740411000000|2025-02-24 15:30:00|38393.9|38373.9|38386.9|38366.9|38402.6|38382.6|38384.5|38364.5|248
1740411300000|2025-02-24 15:35:00|38384.2|38364.2|38387.1|38367.1|38392.3|38372.3|38380.1|38360.1|182
1740411600000|2025-02-24 15:40:00|38388.6|38368.6|38363.5|38343.5|38391.4|38371.4|38358.3|38338.3|139
1740411900000|2025-02-24 15:45:00|38359|38339|38375.4|38355.4|38378.2|38358.2|38359|38339|113
1740412200000|2025-02-24 15:50:00|38373.6|38353.6|38401.6|38381.6|38403.5|38383.5|38366.8|38346.8|140
1740412500000|2025-02-24 15:55:00|38400.3|38380.3|38366.4|38346.4|38402.8|38382.8|38365.8|38345.8|191
1740412800000|2025-02-24 16:00:00|38367.9|38347.9|38373.5|38353.5|38382.7|38362.7|38367.9|38347.9|136
1740413100000|2025-02-24 16:05:00|38372.1|38352.1|38379.6|38359.6|38383.5|38363.5|38368.1|38348.1|151
1740413400000|2025-02-24 16:10:00|38378.4|38358.4|38389.8|38369.8|38393.5|38373.5|38375.3|38355.3|94
1740413700000|2025-02-24 16:15:00|38391.2|38371.2|38380.2|38360.2|38392.6|38372.6|38371.6|38351.6|118
1740414000000|2025-02-24 16:20:00|38380.9|38360.9|38386.5|38366.5|38392.3|38372.3|38373.4|38353.4|131
1740414300000|2025-02-24 16:25:00|38385.1|38365.1|38368.1|38348.1|38386.9|38366.9|38362.3|38342.3|88
1740414600000|2025-02-24 16:30:00|38366.7|38346.7|38358.5|38338.5|38416|38348.7|38358.1|38296|51
1740414900000|2025-02-24 16:35:00|38359.8|38339.8|38361.6|38341.6|38363.7|38343.7|38356.7|38336.7|93
1740415200000|2025-02-24 16:40:00|38362.9|38342.9|38361.4|38341.4|38365.2|38345.2|38360.1|38340.1|94
1740415500000|2025-02-24 16:45:00|38360.1|38340.1|38365.6|38345.6|38365.6|38345.6|38351.7|38331.7|83
1740415800000|2025-02-24 16:50:00|38364.1|38344.1|38350.6|38330.6|38404.5|38345.7|38349.3|38284|47
1740416100000|2025-02-24 16:55:00|38349.3|38329.3|38322.1|38302.1|38349.3|38329.3|38310|38290|159
1740416400000|2025-02-24 17:00:00|38320.6|38300.6|38326.6|38306.6|38328.2|38308.2|38313.5|38293.5|77
1740416700000|2025-02-24 17:05:00|38328.6|38308.6|38339|38319|38357.8|38337.8|38324.1|38304.1|167
1740417000000|2025-02-24 17:10:00|38340.6|38320.6|38316.1|38296.1|38340.6|38320.6|38313.3|38293.3|90
1740417300000|2025-02-24 17:15:00|38314.2|38294.2|38320.3|38300.3|38361|38300.6|38308.8|38239.5|96
1740417600000|2025-02-24 17:20:00|38318.7|38298.7|38313.9|38293.9|38324.8|38304.8|38308.6|38288.6|83
1740417900000|2025-02-24 17:25:00|38315.5|38295.5|38311.5|38291.5|38359|38295.8|38306.4|38236|35
1740418200000|2025-02-24 17:30:00|38313.1|38293.1|38355.5|38235.5|38360.5|38294.8|38305.5|38234|49
1740418500000|2025-02-24 17:35:00|38354|38234|38295|38275|38355|38286.1|38290.1|38227.5|72
1740418800000|2025-02-24 17:40:00|38293.5|38273.5|38358.5|38238.5|38358.5|38291.9|38291.8|38238.5|41
1740419100000|2025-02-24 17:45:00|38358|38238|38315.6|38295.6|38358.5|38297.2|38301.1|38233.5|42
1740419400000|2025-02-24 17:50:00|38317.8|38297.8|38311.1|38291.1|38317.8|38297.8|38303.4|38283.4|42
1740419700000|2025-02-24 17:55:00|38312.8|38292.8|38338.2|38318.2|38388.5|38322.1|38308.2|38267|113
1740420000000|2025-02-24 18:00:00|38339.8|38319.8|38335.4|38315.4|38389.5|38325.2|38329.9|38267.5|64
1740420300000|2025-02-24 18:05:00|38333.8|38313.8|38322.8|38302.8|38337.4|38317.4|38322.5|38302.5|52
1740420600000|2025-02-24 18:10:00|38321.2|38301.2|38320.5|38300.5|38373|38305.6|38314.1|38246.5|55
1740420900000|2025-02-24 18:15:00|38322.1|38302.1|38310|38290|38358|38302.1|38307.9|38237.5|49
1740421200000|2025-02-24 18:20:00|38308.5|38288.5|38307.6|38287.6|38357|38291.1|38304.6|38235.5|67
1740421500000|2025-02-24 18:25:00|38309.2|38289.2|38308|38288|38310.5|38290.5|38304.1|38284.1|100
1740421800000|2025-02-24 18:30:00|38309.6|38289.6|38316.7|38296.7|38316.9|38296.9|38305.8|38285.8|93
1740422100000|2025-02-24 18:35:00|38318.6|38298.6|38314.6|38294.6|38321|38301|38308|38288|60
1740422400000|2025-02-24 18:40:00|38316.4|38296.4|38314.7|38294.7|38362|38298|38308.6|38236.5|58
1740422700000|2025-02-24 18:45:00|38313|38293|38316.6|38296.6|38318.6|38298.6|38309.6|38289.6|35
1740423000000|2025-02-24 18:50:00|38318.2|38298.2|38316.2|38296.2|38371.5|38300|38308|38244.5|39
1740423300000|2025-02-24 18:55:00|38314.7|38294.7|38367|38247|38374.5|38299.5|38310.5|38247|44
1740423600000|2025-02-24 19:00:00|38368.5|38248.5|38303.6|38283.6|38368.5|38288.8|38301.8|38237.5|57
1740423900000|2025-02-24 19:05:00|38302.1|38282.1|38310.2|38290.2|38364|38292.2|38301|38240|46
1740424200000|2025-02-24 19:10:00|38308.7|38288.7|38305.4|38285.4|38369.5|38291.8|38303.6|38243.5|40
1740424500000|2025-02-24 19:15:00|38307|38287|38316.9|38296.9|38364.5|38300.2|38305.4|38242.5|33
1740424800000|2025-02-24 19:20:00|38318.5|38298.5|38320.8|38300.8|38379.5|38303.1|38316.1|38256|43
1740425100000|2025-02-24 19:25:00|38322.6|38302.6|38326.3|38306.3|38389|38311.8|38318.9|38268|59
1740425400000|2025-02-24 19:30:00|38324.6|38304.6|38313.9|38293.9|38324.6|38304.6|38303.7|38283.7|88
1740425700000|2025-02-24 19:35:00|38371|38251|38322.1|38302.1|38376|38302.2|38311.4|38251|34
1740426000000|2025-02-24 19:40:00|38323.7|38303.7|38382|38262|38384|38313.3|38322.1|38262|32
1740426300000|2025-02-24 19:45:00|38383.5|38263.5|38329.4|38309.4|38386.5|38317.6|38329.3|38263.5|26
1740426600000|2025-02-24 19:50:00|38327.7|38307.7|38326.9|38306.9|38375|38307.7|38320.7|38253|28
1740426900000|2025-02-24 19:55:00|38328.3|38308.3|38330|38310|38383.5|38314.2|38325.8|38260|36
1740427200000|2025-02-24 20:00:00|38327.8|38307.8|38387.5|38267.5|38391.5|38317|38326.8|38267.5|25
1740427500000|2025-02-24 20:05:00|38388|38268|38380.5|38260.5|38390|38316.2|38328.1|38259.5|39
1740427800000|2025-02-24 20:10:00|38382.5|38262.5|38374.5|38254.5|38382.5|38311.1|38321.1|38254.5|28
1740428100000|2025-02-24 20:15:00|38372|38252|38318|38298|38376.5|38325.7|38313.5|38249.5|68
1740428400000|2025-02-24 20:20:00|38315.9|38295.9|38336.7|38316.7|38352.7|38317.6|38307|38266.7|116
1740428700000|2025-02-24 20:25:00|38334.8|38314.8|38327.6|38307.6|38335.9|38315.9|38323.7|38303.7|80
1740429000000|2025-02-24 20:30:00|38329|38309|38325.9|38305.9|38387|38314.3|38319.6|38262|43
1740429300000|2025-02-24 20:35:00|38328.1|38308.1|38340.9|38320.9|38387|38320.9|38328|38259.5|29
1740429600000|2025-02-24 20:40:00|38343.4|38323.4|38348.3|38328.3|38400|38330.7|38343.4|38277.5|30
1740429900000|2025-02-24 20:45:00|38401.5|38281.5|38341.2|38321.2|38401.5|38328.8|38338.2|38270|39
1740430200000|2025-02-24 20:50:00|38339|38319|38347.2|38327.2|38398|38327.7|38339|38276.5|37
1740430500000|2025-02-24 20:55:00|38348.1|38328.1|38352|38332|38407|38334.1|38344.7|38280.5|46
1740430800000|2025-02-24 21:00:00|38353.1|38333.1|38359.7|38339.7|38365|38345|38353.1|38333.1|24
1740431100000|2025-02-24 21:05:00|38357.9|38337.9|38349.7|38329.7|38357.9|38337.9|38348|38328|13
1740431400000|2025-02-24 21:10:00|38348.6|38328.6|38347.2|38327.2|38348.6|38328.6|38347.2|38327.2|7
1740431700000|2025-02-24 21:15:00|38347.1|38327.1|38348.9|38328.9|38348.9|38328.9|38346|38326|7
1740432000000|2025-02-24 21:20:00|38348.1|38328.1|38349.2|38329.2|38349.2|38329.2|38348.1|38328.1|6
1740432300000|2025-02-24 21:25:00|38350.2|38330.2|38352|38332|38374.8|38332|38348.5|38301.9|16
1740432600000|2025-02-24 21:30:00|38352.6|38332.6|38347.3|38327.3|38352.6|38332.6|38347|38327|7
1740432900000|2025-02-24 21:35:00|38347.8|38327.8|38347.2|38327.2|38347.8|38327.8|38342.8|38322.8|10
1740433200000|2025-02-24 21:40:00|38347.6|38327.6|38347.1|38327.1|38348.6|38328.6|38346.5|38326.5|6
1740433500000|2025-02-24 21:45:00|38344.9|38324.9|38359.7|38309.7|38364|38326.2|38344.9|38309.7|10
1740433800000|2025-02-24 21:50:00|38363.6|38313.6|38362.3|38312.3|38367.9|38313.6|38360.4|38305.8|11
1740434100000|2025-02-24 21:55:00|38361.2|38311.2|38378.1|38284.1|38383.4|38311.2|38361.2|38283.2|5
1740434400000|2025-02-24 22:00:00|38399|38279|38399|38279|38399|38279|38399|38279|1
1740434700000|2025-02-24 22:05:00|38387.4|38267.4|38390.5|38270.5|38393|38273|38383.6|38263.6|38
1740435000000|2025-02-24 22:10:00|38392|38272|38392|38272|38393.5|38273.5|38391|38271|17
1740435300000|2025-02-24 22:15:00|38393|38273|38390|38270|38393|38273|38389.5|38269.5|10
1740435600000|2025-02-24 22:20:00|38389.5|38269.5|38390.5|38270.5|38392|38272|38389.5|38269.5|7
1740435900000|2025-02-24 22:25:00|38391|38271|38391|38271|38393|38273|38389.5|38269.5|17
1740436200000|2025-02-24 22:30:00|38391.5|38271.5|38388.5|38268.5|38393|38273|38387.5|38267.5|14
1740436500000|2025-02-24 22:35:00|38387.5|38267.5|38387.5|38267.5|38388|38268|38387|38267|5
1740436800000|2025-02-24 22:40:00|38389.5|38269.5|38390.5|38270.5|38393|38273|38389.5|38269.5|15
1740437100000|2025-02-24 22:45:00|38391|38271|38394|38274|38394.5|38274.5|38390.5|38270.5|36
1740437400000|2025-02-24 22:50:00|38393|38273|38394|38274|38397.5|38277.5|38393|38273|67
1740437700000|2025-02-24 22:55:00|38393|38273|38386.5|38266.5|38394|38274|38382|38262|90
1740438000000|2025-02-24 23:00:00|38387.5|38267.5|38397|38277|38401.5|38281.5|38385.5|38265.5|71
1740438300000|2025-02-24 23:05:00|38398.5|38278.5|38404.5|38284.5|38405.5|38289|38393|38275|71
1740438600000|2025-02-24 23:10:00|38405.5|38285.5|38410.5|38290.5|38410.5|38290.5|38402.5|38282.5|50
1740438900000|2025-02-24 23:15:00|38406.5|38286.5|38408.5|38288.5|38413|38316.5|38389.4|38286.5|45
1740439200000|2025-02-24 23:20:00|38410.5|38290.5|38402.6|38298.6|38412.5|38315.3|38388.2|38287|48
1740439500000|2025-02-24 23:25:00|38411.5|38291.5|38411|38291|38414|38301.8|38402.7|38289|33
1740439800000|2025-02-24 23:30:00|38412|38292|38402.2|38298.2|38413.5|38300|38402|38287.5|53
1740440100000|2025-02-24 23:35:00|38409.5|38289.5|38401.9|38297.9|38413.5|38299.1|38401.6|38288|45
1740440400000|2025-02-24 23:40:00|38409|38289|38396.4|38292.5|38415.5|38301.5|38396.4|38283|51
1740440700000|2025-02-24 23:45:00|38407.5|38287.5|38399.6|38295.7|38411|38296.9|38398.5|38280.5|38
1740441000000|2025-02-24 23:50:00|38408|38288|38410|38290|38413|38299.9|38400.2|38287|41
1740441300000|2025-02-24 23:55:00|38403.8|38299.9|38406.1|38302.1|38418.5|38303.7|38402.5|38282.5|49
1740441600000|2025-02-25 00:00:00|38412|38292|38400.4|38296.5|38414|38299.1|38398.3|38288.5|45
1740441900000|2025-02-25 00:05:00|38411.5|38291.5|38418.5|38298.5|38419|38303.9|38401.7|38291|50
1740442200000|2025-02-25 00:10:00|38417.5|38297.5|38403.6|38299.6|38419.5|38305|38403|38287|54
1740442500000|2025-02-25 00:15:00|38416|38296|38413|38293|38418|38303.9|38404.4|38290|53
1740442800000|2025-02-25 00:20:00|38411.5|38291.5|38404.3|38300.3|38419|38303.1|38404.3|38285.5|54
1740443100000|2025-02-25 00:25:00|38418|38298|38413.5|38293.5|38419.5|38300.3|38402.9|38290|52
1740443400000|2025-02-25 00:30:00|38414|38294|38401.9|38297.9|38418|38300.8|38401.9|38284.5|51
1740443700000|2025-02-25 00:35:00|38414|38294|38414.5|38294.5|38415|38298.4|38400.5|38291|35
1740444000000|2025-02-25 00:40:00|38413.5|38293.5|38401.7|38297.8|38415|38298|38398.3|38290|54
1740444300000|2025-02-25 00:45:00|38413.5|38293.5|38400.8|38296.9|38415.5|38298.9|38399.9|38289.5|29
1740444600000|2025-02-25 00:50:00|38410|38290|38400.6|38296.7|38415|38298.4|38394.4|38284.5|61
1740444900000|2025-02-25 00:55:00|38410|38290|38407.5|38287.5|38412|38293.6|38395.4|38287.5|52
1740445200000|2025-02-25 01:00:00|38404|38284|38396.9|38293|38404|38293|38381.1|38269|70
1740445500000|2025-02-25 01:05:00|38401.5|38281.5|38399|38279|38404|38294.7|38390.9|38277.5|72
1740445800000|2025-02-25 01:10:00|38399.5|38279.5|38393.8|38289.8|38408|38291.7|38391.5|38275.5|54
1740446100000|2025-02-25 01:15:00|38403|38283|38386.5|38309.8|38410.5|38310.1|38378|38281|55
1740446400000|2025-02-25 01:20:00|38409.5|38289.5|38386.4|38311.8|38416.5|38313.7|38380.1|38281|50
1740446700000|2025-02-25 01:25:00|38407|38287|38402.5|38282.5|38410.5|38325.1|38366|38281|40
1740447000000|2025-02-25 01:30:00|38401|38281|38377.9|38327.9|38406|38327.9|38361.9|38275.5|49
1740447300000|2025-02-25 01:35:00|38373.7|38323.7|38371.6|38321.6|38409|38328.7|38365.9|38277.5|31
1740447600000|2025-02-25 01:40:00|38406|38286|38366.4|38316.4|38406|38320|38362.7|38276.5|29
1740447900000|2025-02-25 01:45:00|38370.6|38320.6|38372.4|38322.4|38408|38324.4|38364.5|38281|33
1740448200000|2025-02-25 01:50:00|38404.5|38284.5|38368.2|38318.2|38405.5|38318.9|38359.9|38278.5|37
1740448500000|2025-02-25 01:55:00|38404.5|38284.5|38362.9|38312.9|38405|38317.9|38356.9|38275.5|39
1740448800000|2025-02-25 02:00:00|38359.3|38309.3|38357.2|38307.2|38393|38309.3|38349|38265.5|26
1740449100000|2025-02-25 02:05:00|38392|38272|38354.9|38304.9|38394|38312.8|38354.2|38269.5|28
1740449400000|2025-02-25 02:10:00|38390.5|38270.5|38347.4|38297.4|38390.5|38305.5|38343.8|38263.5|32
1740449700000|2025-02-25 02:15:00|38352.2|38302.2|38340.8|38290.8|38376.5|38302.2|38337.7|38253.5|72
1740450000000|2025-02-25 02:20:00|38373.5|38253.5|38385.2|38281.2|38400.5|38309.5|38340.9|38252.5|71
1740450300000|2025-02-25 02:25:00|38396.5|38276.5|38348|38298|38398|38308.2|38348|38266.5|53
1740450600000|2025-02-25 02:30:00|38344.4|38294.4|38379|38259|38382.5|38297.4|38335.2|38257|58
1740450900000|2025-02-25 02:35:00|38378.5|38258.5|38341.5|38291.5|38380|38299|38333.2|38248.5|49
1740451200000|2025-02-25 02:40:00|38373.5|38253.5|38338.4|38288.4|38377|38293.1|38334.8|38252.5|30
1740451500000|2025-02-25 02:45:00|38374|38254|38375.5|38255.5|38376|38292.2|38334.8|38246|34
1740451800000|2025-02-25 02:50:00|38376|38256|38343.3|38270.6|38376|38277.4|38337.2|38244.5|40
1740452100000|2025-02-25 02:55:00|38366.5|38246.5|38357|38237|38366.5|38271.6|38332.6|38235|47
1740452400000|2025-02-25 03:00:00|38355.5|38235.5|38352|38232|38361|38266.1|38327.6|38231.5|41
1740452700000|2025-02-25 03:05:00|38355|38235|38359|38239|38366.5|38271.6|38333.6|38234.5|30
1740453000000|2025-02-25 03:10:00|38359.5|38239.5|38338|38264.6|38363|38265.9|38333|38236.5|47
1740453300000|2025-02-25 03:15:00|38344|38268.2|38329.9|38279.9|38371|38287.4|38329.1|38245.5|30
1740453600000|2025-02-25 03:20:00|38367|38247|38340.1|38290.1|38376|38293.7|38330.4|38245.5|36
1740453900000|2025-02-25 03:25:00|38336.3|38286.3|38331.9|38281.9|38372.5|38291.3|38330.4|38251|30
1740454200000|2025-02-25 03:30:00|38335.5|38285.5|38336.6|38286.6|38373|38287.4|38331|38247|37
1740454500000|2025-02-25 03:35:00|38332.2|38282.2|38331.3|38281.3|38372.5|38286.6|38327.2|38244.5|41
1740454800000|2025-02-25 03:40:00|38327.7|38277.7|38329.6|38279.6|38370|38282.5|38326|38243.5|44
1740455100000|2025-02-25 03:45:00|38368.5|38248.5|38361|38241|38369.5|38281.1|38323.8|38239.5|46
1740455400000|2025-02-25 03:50:00|38362.5|38242.5|38371.5|38251.5|38377|38285.7|38324.8|38241|44
1740455700000|2025-02-25 03:55:00|38332.8|38282.8|38331.9|38281.9|38376.5|38287.5|38328.5|38248|32
1740456000000|2025-02-25 04:00:00|38369.5|38249.5|38335.4|38285.4|38374.5|38285.4|38324.1|38243|38
1740456300000|2025-02-25 04:05:00|38373|38253|38364.5|38244.5|38373|38281.7|38327.5|38244|32
1740456600000|2025-02-25 04:10:00|38324.7|38274.7|38360.5|38240.5|38362.5|38278.8|38320.8|38236.5|49
1740456900000|2025-02-25 04:15:00|38362|38242|38360|38240|38362|38277.5|38320.8|38235.5|30
1740457200000|2025-02-25 04:20:00|38359.5|38239.5|38351|38231|38361|38273.9|38312.2|38231|32
1740457500000|2025-02-25 04:25:00|38352|38232|38355.5|38235.5|38358|38270.6|38315.1|38231.5|33
1740457800000|2025-02-25 04:30:00|38357|38237|38364|38244|38364|38275.2|38317.9|38233.5|40
1740458100000|2025-02-25 04:35:00|38362.5|38242.5|38338.7|38264.6|38374|38281.7|38324.3|38241.5|45
1740458400000|2025-02-25 04:40:00|38368|38248|38362.5|38242.5|38370|38268.5|38332.8|38238.5|40
1740458700000|2025-02-25 04:45:00|38364|38244|38369|38249|38369|38266.6|38334.4|38244|22
1740459000000|2025-02-25 04:50:00|38367.5|38247.5|38332.3|38282.3|38377.5|38282.3|38332.3|38246.5|39
1740459300000|2025-02-25 04:55:00|38373|38253|38375|38255|38376.5|38285.8|38330.9|38250|43
1740459600000|2025-02-25 05:00:00|38374|38254|38331.1|38281.1|38376|38284.8|38328|38249|45
1740459900000|2025-02-25 05:05:00|38371.5|38251.5|38332.3|38282.3|38377|38287|38331.6|38248.5|35
1740460200000|2025-02-25 05:10:00|38336.5|38286.5|38373.5|38253.5|38376|38287.6|38332.6|38251.5|34
1740460500000|2025-02-25 05:15:00|38374.5|38254.5|38368|38248|38374.5|38283.9|38327.1|38247.5|33
1740460800000|2025-02-25 05:20:00|38367.5|38247.5|38369|38249|38376.5|38287.3|38327.9|38247.5|27
1740461100000|2025-02-25 05:25:00|38367.5|38247.5|38325.5|38275.5|38369|38280|38321.1|38240|41
1740461400000|2025-02-25 05:30:00|38362.5|38242.5|38329.6|38279.6|38370|38282.4|38328.4|38242.5|26
1740461700000|2025-02-25 05:35:00|38366|38246|38361|38241|38370.5|38280.5|38322.2|38239|39
1740462000000|2025-02-25 05:40:00|38362.5|38242.5|38362.5|38242.5|38364.5|38292.7|38304.1|38234|50
1740462300000|2025-02-25 05:45:00|38313.9|38293.9|38300.9|38280.9|38360|38293.9|38300.9|38234|35
1740462600000|2025-02-25 05:50:00|38305.4|38285.4|38303.8|38283.8|38357|38287.9|38298.4|38234.5|36
1740462900000|2025-02-25 05:55:00|38354.5|38234.5|38302.4|38282.4|38354.5|38286.5|38295.8|38228|38
1740463200000|2025-02-25 06:00:00|38299.1|38279.1|38305.6|38285.6|38364|38289.7|38299.1|38238|43
1740463500000|2025-02-25 06:05:00|38302.6|38282.6|38353|38233|38357.5|38286.8|38297.2|38233|41
1740463800000|2025-02-25 06:10:00|38352|38232|38303.3|38283.3|38356|38286.9|38296.4|38230.5|35
1740464100000|2025-02-25 06:15:00|38356|38236|38306.3|38286.3|38356|38291.8|38296.3|38228|50
1740464400000|2025-02-25 06:20:00|38358.5|38238.5|38294.7|38274.7|38359|38288|38291.1|38225|50
1740464700000|2025-02-25 06:25:00|38297.8|38277.8|38298.8|38278.8|38350.5|38282.6|38288.9|38228|75
1740465000000|2025-02-25 06:30:00|38302.6|38282.6|38308.6|38288.6|38309.2|38289.2|38292.2|38272.2|292
1740465300000|2025-02-25 06:35:00|38304|38284|38306.7|38286.7|38312.6|38292.6|38298.5|38278.5|346
1740465600000|2025-02-25 06:40:00|38309.8|38289.8|38304.8|38284.8|38322.9|38302.9|38299.2|38279.2|411
1740465900000|2025-02-25 06:45:00|38308.3|38288.3|38310.7|38290.7|38317.8|38297.8|38298.8|38278.8|306
1740466200000|2025-02-25 06:50:00|38314.4|38294.4|38315.5|38295.5|38331|38311|38309|38289|417
1740466500000|2025-02-25 06:55:00|38319.2|38299.2|38330.9|38264.5|38347.8|38301.3|38313.1|38255.5|114
1740466800000|2025-02-25 07:00:00|38335.9|38269.6|38342.6|38322.6|38348|38328|38302.3|38264.8|183
1740467100000|2025-02-25 07:05:00|38340.8|38320.8|38356.3|38336.3|38357.6|38337.6|38335.4|38315.4|165
1740467400000|2025-02-25 07:10:00|38354.3|38334.3|38338.2|38318.2|38355.8|38335.8|38332.4|38312.4|144
1740467700000|2025-02-25 07:15:00|38337.5|38317.5|38336.5|38316.5|38339.3|38319.3|38312.9|38292.9|209
1740468000000|2025-02-25 07:20:00|38335.8|38315.8|38327.5|38307.5|38338.9|38318.9|38317.5|38297.5|253
1740468300000|2025-02-25 07:25:00|38328.2|38308.2|38329.7|38279.7|38329.7|38308.2|38302.2|38272|294
1740468600000|2025-02-25 07:30:00|38313.4|38293.4|38330.9|38310.9|38341.9|38315.3|38310.7|38277.5|573
1740468900000|2025-02-25 07:35:00|38332.6|38312.6|38336.3|38316.3|38343.4|38323.4|38327.6|38307.6|331
1740469200000|2025-02-25 07:40:00|38337.8|38317.8|38337.9|38317.9|38348.8|38328.8|38333.6|38313.6|203
1740469500000|2025-02-25 07:45:00|38338.9|38318.9|38339|38319|38339.6|38319.6|38325|38305|178
1740469800000|2025-02-25 07:50:00|38338.1|38318.1|38326.2|38306.2|38340.7|38320.7|38322.1|38302.1|145
1740470100000|2025-02-25 07:55:00|38327.8|38307.8|38367|38347|38370.7|38350.7|38317.4|38297.4|150
1740470400000|2025-02-25 08:00:00|38367.5|38347.5|38336.2|38316.2|38395.2|38375.2|38335|38315|415
1740470700000|2025-02-25 08:05:00|38335.3|38315.3|38276.9|38256.9|38336.1|38316.1|38272.2|38252.2|268
1740471000000|2025-02-25 08:10:00|38276|38256|38256.1|38236.1|38278.5|38258.5|38242.8|38222.8|182
1740471300000|2025-02-25 08:15:00|38257.8|38237.8|38255.3|38235.3|38263.7|38243.7|38247|38227|124
1740471600000|2025-02-25 08:20:00|38256|38236|38292.9|38272.9|38292.9|38272.9|38256|38236|224
1740471900000|2025-02-25 08:25:00|38291.5|38271.5|38308.6|38288.6|38315.7|38295.7|38290|38270|221
1740472200000|2025-02-25 08:30:00|38308.1|38288.1|38332|38312|38333.4|38313.4|38308.1|38288.1|202
1740472500000|2025-02-25 08:35:00|38331.3|38311.3|38327.3|38307.3|38339.1|38319.1|38324.3|38304.3|167
1740472800000|2025-02-25 08:40:00|38328.1|38308.1|38330.7|38310.7|38337.1|38317.1|38317.9|38297.9|140
1740473100000|2025-02-25 08:45:00|38332|38312|38324.6|38304.6|38333.5|38313.5|38318.2|38298.2|168
1740473400000|2025-02-25 08:50:00|38325.4|38305.4|38319|38299|38327|38307|38311.2|38291.2|136
1740473700000|2025-02-25 08:55:00|38319.9|38299.9|38317.4|38297.4|38329.7|38309.7|38313.3|38293.3|162
1740474000000|2025-02-25 09:00:00|38316.5|38296.5|38290.7|38270.7|38316.7|38296.7|38278.8|38258.8|198
1740474300000|2025-02-25 09:05:00|38291.4|38271.4|38287.8|38267.8|38302.2|38282.2|38283.7|38263.7|157
1740474600000|2025-02-25 09:10:00|38287.1|38267.1|38286.9|38266.9|38300.3|38280.3|38285.2|38265.2|137
1740474900000|2025-02-25 09:15:00|38285.4|38265.4|38247.5|38227.5|38287.9|38267.9|38247.2|38227.2|210
1740475200000|2025-02-25 09:20:00|38247|38227|38254.3|38234.3|38263.3|38243.3|38241.6|38221.6|195
1740475500000|2025-02-25 09:25:00|38253.3|38233.3|38253.1|38233.1|38262|38233.9|38233.9|38193|250
1740475800000|2025-02-25 09:30:00|38252|38232|38248.1|38228.1|38252.7|38232.7|38236.6|38216.6|109
1740476100000|2025-02-25 09:35:00|38249.7|38229.7|38243.8|38223.8|38250.6|38230.6|38239.6|38219.6|73
1740476400000|2025-02-25 09:40:00|38245.3|38225.3|38263.6|38243.6|38266.1|38246.1|38241.8|38221.8|115
1740476700000|2025-02-25 09:45:00|38262.7|38242.7|38278.3|38258.3|38282.3|38262.3|38261.8|38241.8|111
1740477000000|2025-02-25 09:50:00|38277|38257|38267.6|38247.6|38283|38263|38267.6|38247.6|146
1740477300000|2025-02-25 09:55:00|38265.5|38245.5|38274.8|38254.8|38288.3|38268.3|38263.5|38243.5|188
1740477600000|2025-02-25 10:00:00|38273.8|38253.8|38280.8|38260.8|38283.9|38263.9|38259.6|38239.6|211
1740477900000|2025-02-25 10:05:00|38281.8|38261.8|38288.1|38268.1|38289.1|38269.1|38280.2|38260.2|120
1740478200000|2025-02-25 10:10:00|38289.1|38269.1|38289.9|38269.9|38291.6|38271.6|38280.3|38260.3|214
1740478500000|2025-02-25 10:15:00|38288.9|38268.9|38283.4|38263.4|38295.8|38275.8|38282.5|38262.5|119
1740478800000|2025-02-25 10:20:00|38284.3|38264.3|38288.2|38268.2|38293.2|38273.2|38275.2|38255.2|137
1740479100000|2025-02-25 10:25:00|38289.1|38269.1|38281.2|38261.2|38291.7|38271.7|38279.4|38259.4|134
1740479400000|2025-02-25 10:30:00|38280.3|38260.3|38284.3|38264.3|38291.7|38271.7|38279.1|38259.1|100
1740479700000|2025-02-25 10:35:00|38285.4|38265.4|38309.4|38289.4|38332.1|38292.6|38285.4|38265.4|113
1740480000000|2025-02-25 10:40:00|38308.5|38288.5|38297.3|38277.3|38310.5|38290.5|38293.4|38273.4|117
1740480300000|2025-02-25 10:45:00|38298.5|38278.5|38281.4|38261.4|38301.2|38281.2|38278.6|38258.6|97
1740480600000|2025-02-25 10:50:00|38282.5|38262.5|38300.9|38280.9|38305.2|38285.2|38282.5|38262.5|150
1740480900000|2025-02-25 10:55:00|38299.4|38279.4|38310.5|38290.5|38317.9|38297.9|38297.5|38277.5|275
1740481200000|2025-02-25 11:00:00|38311.5|38291.5|38315.3|38295.3|38319.7|38299.7|38308.2|38288.2|149
1740481500000|2025-02-25 11:05:00|38316.5|38296.5|38319.8|38299.8|38327.1|38307.1|38315.6|38295.6|89
1740481800000|2025-02-25 11:10:00|38320.8|38300.8|38312.5|38292.5|38326.6|38306.6|38309.3|38289.3|87
1740482100000|2025-02-25 11:15:00|38311.6|38291.6|38297.8|38277.8|38313.5|38293.5|38294.3|38274.3|97
1740482400000|2025-02-25 11:20:00|38296.7|38276.7|38310.6|38290.6|38311.2|38291.2|38295|38275|103
1740482700000|2025-02-25 11:25:00|38311.8|38291.8|38348.1|38328.1|38357|38328.1|38308.7|38272|134
1740483000000|2025-02-25 11:30:00|38349.1|38329.1|38322|38302|38356.2|38336.2|38321|38301|111
1740483300000|2025-02-25 11:35:00|38321|38301|38308.1|38288.1|38324.4|38304.4|38306.3|38286.3|151
1740483600000|2025-02-25 11:40:00|38309.1|38289.1|38323.5|38303.5|38330.9|38310.9|38308.3|38288.3|190
1740483900000|2025-02-25 11:45:00|38324.5|38304.5|38316.2|38296.2|38358|38308.1|38314.3|38264|91
1740484200000|2025-02-25 11:50:00|38317.2|38297.2|38301.6|38281.6|38323.2|38303.2|38294.2|38274.2|116
1740484500000|2025-02-25 11:55:00|38302.6|38282.6|38282.2|38262.2|38303.6|38283.6|38281.2|38261.2|111
1740484800000|2025-02-25 12:00:00|38281.1|38261.1|38253.3|38233.3|38281.1|38261.1|38247.4|38227.4|277
1740485100000|2025-02-25 12:05:00|38254.3|38234.3|38245.5|38225.5|38257|38237|38243.5|38223.5|140
1740485400000|2025-02-25 12:10:00|38246.4|38226.4|38243.7|38223.7|38251.8|38231.8|38240.4|38220.4|118
1740485700000|2025-02-25 12:15:00|38244.8|38224.8|38226.2|38206.2|38244.8|38224.8|38217.5|38197.5|157
1740486000000|2025-02-25 12:20:00|38227.4|38207.4|38215|38195|38230.4|38210.4|38214.6|38194.6|110
1740486300000|2025-02-25 12:25:00|38213.7|38193.7|38231.2|38211.2|38248|38211.2|38213|38170|91
1740486600000|2025-02-25 12:30:00|38229.8|38209.8|38233.4|38213.4|38240.4|38220.4|38219.9|38199.9|81
1740486900000|2025-02-25 12:35:00|38233.3|38213.3|38241.6|38221.6|38244.2|38224.2|38233.3|38213.3|46
1740487200000|2025-02-25 12:40:00|38240.2|38220.2|38255.9|38235.9|38257.7|38237.7|38238.9|38218.9|66
1740487500000|2025-02-25 12:45:00|38254.8|38234.8|38273.7|38253.7|38279.4|38259.4|38254.8|38234.8|120
1740487800000|2025-02-25 12:50:00|38275.1|38255.1|38283.1|38263.1|38320|38273|38275.1|38241|78
1740488100000|2025-02-25 12:55:00|38284.6|38264.6|38273.6|38202.4|38291.6|38268.2|38249.9|38143.3|327
1740488400000|2025-02-25 13:00:00|38272.2|38193.8|38223.8|38203.8|38288.9|38245|38223.8|38193.8|439
1740488700000|2025-02-25 13:05:00|38225.1|38205.1|38231.6|38211.6|38233.3|38213.3|38218.2|38198.2|132
1740489000000|2025-02-25 13:10:00|38232.5|38212.5|38221.8|38201.8|38232.5|38212.5|38219.8|38199.8|80
1740489300000|2025-02-25 13:15:00|38222.8|38202.8|38231.4|38211.4|38235.1|38215.1|38220.1|38200.1|80
1740489600000|2025-02-25 13:20:00|38232.9|38212.9|38233.9|38213.9|38237.3|38217.3|38224.3|38204.3|111
1740489900000|2025-02-25 13:25:00|38232.6|38212.6|38221.1|38201.1|38234|38214|38218|38198|161
1740490200000|2025-02-25 13:30:00|38222.9|38202.9|38182.1|38162.1|38222.9|38202.9|38179|38159|113
1740490500000|2025-02-25 13:35:00|38180.7|38160.7|38179.5|38159.5|38190.2|38170.2|38169.4|38149.4|127
1740490800000|2025-02-25 13:40:00|38181.9|38161.9|38220|38114|38221|38170.3|38178.9|38113|48
1740491100000|2025-02-25 13:45:00|38222|38115|38175.9|38155.9|38222|38167.1|38173.9|38114|40
1740491400000|2025-02-25 13:50:00|38177.5|38157.5|38161.3|38141.3|38211|38165.1|38157.7|38119|78
1740491700000|2025-02-25 13:55:00|38162.9|38142.9|38179|38159|38213|38161.1|38160|38108|56
1740492000000|2025-02-25 14:00:00|38177.4|38157.4|38214.8|38194.8|38221|38201|38177.1|38157.1|138
1740492300000|2025-02-25 14:05:00|38217|38197|38204.9|38184.9|38219|38199|38191|38171|103
1740492600000|2025-02-25 14:10:00|38203.4|38183.4|38183.3|38163.3|38206.7|38186.7|38175.5|38155.5|125
1740492900000|2025-02-25 14:15:00|38182|38162|38147.2|38127.2|38182|38162|38140.3|38120.3|105
1740493200000|2025-02-25 14:20:00|38145.7|38125.7|38114|38094|38148.4|38128.4|38114|38094|83
1740493500000|2025-02-25 14:25:00|38114.4|38094.4|38111|38091|38116.6|38096.6|38107.8|38087.8|144
1740493800000|2025-02-25 14:30:00|38110.1|38090.1|38124|38104|38128.7|38108.7|38109.1|38089.1|150
1740494100000|2025-02-25 14:35:00|38125|38105|38140.8|38120.8|38143.9|38123.9|38124.8|38104.8|171
1740494400000|2025-02-25 14:40:00|38139.9|38119.9|38152.7|38132.7|38161|38141|38139.9|38119.9|120
1740494700000|2025-02-25 14:45:00|38151.3|38131.3|38131.8|38111.8|38155|38135|38125.4|38105.4|99
1740495000000|2025-02-25 14:50:00|38133.2|38113.2|38140.1|38120.1|38144.5|38124.5|38129.5|38109.5|82
1740495300000|2025-02-25 14:55:00|38141.5|38121.5|38166.6|38146.6|38166.6|38146.6|38133.5|38113.5|104
1740495600000|2025-02-25 15:00:00|38163.9|38143.9|38162.3|38142.3|38169.6|38149.6|38138.6|38118.6|105
1740495900000|2025-02-25 15:05:00|38160.1|38140.1|38182.4|38162.4|38189.9|38169.9|38144.3|38124.3|142
1740496200000|2025-02-25 15:10:00|38181.1|38161.1|38165.3|38145.3|38181.9|38161.9|38163.4|38143.4|153
1740496500000|2025-02-25 15:15:00|38167.1|38147.1|38185.2|38165.2|38185.2|38165.2|38154.1|38134.1|115
1740496800000|2025-02-25 15:20:00|38183.9|38163.9|38156.9|38136.9|38189|38169|38151.5|38131.5|132
1740497100000|2025-02-25 15:25:00|38155.5|38135.5|38156.9|38136.9|38164.1|38144.1|38147.3|38127.3|155
1740497400000|2025-02-25 15:30:00|38155.6|38135.6|38175.7|38155.7|38180.4|38160.4|38155.6|38135.6|153
1740497700000|2025-02-25 15:35:00|38174.4|38154.4|38183.1|38163.1|38183.1|38163.1|38151.6|38131.6|130
1740498000000|2025-02-25 15:40:00|38184.5|38164.5|38205|38185|38211.3|38191.3|38179.5|38159.5|180
1740498300000|2025-02-25 15:45:00|38203.5|38183.5|38207.7|38187.7|38214.7|38194.7|38195.2|38175.2|132
1740498600000|2025-02-25 15:50:00|38208.9|38188.9|38218.3|38198.3|38221.1|38201.1|38198.1|38178.1|115
1740498900000|2025-02-25 15:55:00|38219.7|38199.7|38217.9|38197.9|38238.6|38218.6|38212.5|38192.5|172
1740499200000|2025-02-25 16:00:00|38216.7|38196.7|38227.9|38207.9|38233.6|38213.6|38216.7|38196.7|133
1740499500000|2025-02-25 16:05:00|38229.1|38209.1|38228.5|38208.5|38234.4|38214.4|38215.3|38195.3|179
1740499800000|2025-02-25 16:10:00|38227.2|38207.2|38218.2|38198.2|38228.6|38208.6|38196|38176|183
1740500100000|2025-02-25 16:15:00|38219.5|38199.5|38219.1|38199.1|38229|38209|38210|38190|222
1740500400000|2025-02-25 16:20:00|38217.9|38197.9|38220.7|38200.7|38224|38204|38212.6|38192.6|118
1740500700000|2025-02-25 16:25:00|38219.4|38199.4|38216.8|38196.8|38246|38206.7|38206.5|38168|155
1740501000000|2025-02-25 16:30:00|38215.5|38195.5|38202.7|38182.7|38222.7|38202.7|38200.3|38180.3|63
1740501300000|2025-02-25 16:35:00|38201.2|38181.2|38211.1|38191.1|38211.1|38191.1|38197.1|38177.1|141
1740501600000|2025-02-25 16:40:00|38209.6|38189.6|38188.9|38168.9|38213.2|38193.2|38187.6|38167.6|188
1740501900000|2025-02-25 16:45:00|38190.5|38170.5|38184.9|38164.9|38196.4|38176.4|38183.8|38163.8|172
1740502200000|2025-02-25 16:50:00|38185.4|38165.4|38197.9|38177.9|38199.6|38179.6|38180.9|38160.9|94
1740502500000|2025-02-25 16:55:00|38199.8|38179.8|38209.8|38189.8|38216.9|38196.9|38199.1|38179.1|161
1740502800000|2025-02-25 17:00:00|38210.6|38190.6|38226.7|38206.7|38232.5|38212.5|38207.8|38187.8|168
1740503100000|2025-02-25 17:05:00|38228.6|38208.6|38239.4|38219.4|38289.5|38219.4|38228.4|38168|155
1740503400000|2025-02-25 17:10:00|38241.8|38221.8|38251.5|38231.5|38306.5|38240.2|38238|38186|153
1740503700000|2025-02-25 17:15:00|38253.6|38233.6|38247.2|38227.2|38254|38234|38243.9|38223.9|71
1740504000000|2025-02-25 17:20:00|38249|38229|38241.8|38221.8|38256.3|38236.3|38238.7|38218.7|118
1740504300000|2025-02-25 17:25:00|38240.2|38220.2|38286|38166|38287.5|38223.7|38237.5|38166|85
1740504600000|2025-02-25 17:30:00|38285.5|38165.5|38242.9|38222.9|38287|38224.9|38235|38165.5|85
1740504900000|2025-02-25 17:35:00|38292|38172|38220.9|38200.9|38292|38221.7|38220.9|38172|67
1740505200000|2025-02-25 17:40:00|38222.5|38202.5|38218.8|38198.8|38267|38203.2|38214.7|38147|41
1740505500000|2025-02-25 17:45:00|38268|38148|38208.5|38188.5|38268.5|38197.4|38206.6|38147|46
1740505800000|2025-02-25 17:50:00|38210.2|38190.2|38211.6|38191.6|38255.5|38195|38206.1|38135.5|41
1740506100000|2025-02-25 17:55:00|38209.6|38189.6|38191.4|38171.4|38211.6|38191.6|38191|38171|55
1740506400000|2025-02-25 18:00:00|38190.5|38170.5|38163.9|38143.9|38233.5|38170.5|38161.6|38112|205
1740506700000|2025-02-25 18:05:00|38166|38146|38177.7|38157.7|38180.9|38160.9|38160|38140|342
1740507000000|2025-02-25 18:10:00|38179.4|38159.4|38175.9|38155.9|38179.4|38159.4|38169.1|38149.1|261
1740507300000|2025-02-25 18:15:00|38177.7|38157.7|38179|38159|38182.1|38162.1|38168.6|38148.6|183
1740507600000|2025-02-25 18:20:00|38177.2|38157.2|38170.4|38150.4|38182.3|38162.3|38169.2|38149.2|122
1740507900000|2025-02-25 18:25:00|38173|38153|38182.3|38162.3|38183.8|38163.8|38169.8|38149.8|153
1740508200000|2025-02-25 18:30:00|38183.9|38163.9|38178.6|38158.6|38231|38164.7|38176.3|38109.5|70
1740508500000|2025-02-25 18:35:00|38176.8|38156.8|38140.3|38120.3|38181|38161|38138.7|38118.7|188
1740508800000|2025-02-25 18:40:00|38137.8|38117.8|38134.6|38114.6|38147.7|38127.7|38126.1|38106.1|271
1740509100000|2025-02-25 18:45:00|38136.6|38116.6|38148.6|38128.6|38148.6|38128.6|38134.3|38114.3|117
1740509400000|2025-02-25 18:50:00|38146.6|38126.6|38148.5|38128.5|38150|38130|38136.8|38116.8|72
1740509700000|2025-02-25 18:55:00|38150.2|38130.2|38154.9|38134.9|38199|38140|38147.5|38079|156
1740510000000|2025-02-25 19:00:00|38156.9|38136.9|38144.2|38124.2|38157.5|38137.5|38141|38121|78
1740510300000|2025-02-25 19:05:00|38145.9|38125.9|38156.9|38136.9|38161.1|38141.1|38144.4|38124.4|64
1740510600000|2025-02-25 19:10:00|38158.5|38138.5|38154.9|38134.9|38207|38140.4|38150.2|38083.5|46
1740510900000|2025-02-25 19:15:00|38156.7|38136.7|38169.3|38149.3|38218|38149.3|38156.7|38095.5|60
1740511200000|2025-02-25 19:20:00|38170.9|38150.9|38168.8|38148.8|38215.5|38154.4|38164.2|38094|44
1740511500000|2025-02-25 19:25:00|38170.6|38150.6|38170.6|38150.6|38177.3|38157.3|38167.1|38147.1|56
1740511800000|2025-02-25 19:30:00|38172.2|38152.2|38163.1|38143.1|38218|38154|38163.1|38092|47
1740512100000|2025-02-25 19:35:00|38164.7|38144.7|38164.7|38144.7|38168.5|38148.5|38162.8|38142.8|10
1740512400000|2025-02-25 19:40:00|38160.3|38140.3|38158|38138|38206|38144.2|38157.1|38086|38
1740512700000|2025-02-25 19:45:00|38159.7|38139.7|38201|38081|38202.5|38146.1|38150.3|38080.5|50
1740513000000|2025-02-25 19:50:00|38201.5|38081.5|38152.1|38132.1|38209|38142.2|38151.5|38081.5|46
1740513300000|2025-02-25 19:55:00|38150.5|38130.5|38154.2|38134.2|38159.9|38139.9|38149.4|38129.4|68
1740513600000|2025-02-25 20:00:00|38152.6|38132.6|38148.6|38128.6|38196|38134.7|38140.7|38072.5|49
1740513900000|2025-02-25 20:05:00|38146.2|38126.2|38150.3|38130.3|38151.4|38131.4|38139.5|38119.5|59
1740514200000|2025-02-25 20:10:00|38148.2|38128.2|38148|38128|38198|38133.4|38148|38075|37
1740514500000|2025-02-25 20:15:00|38150.8|38130.8|38142.1|38122.1|38194.5|38130.8|38138.9|38072|52
1740514800000|2025-02-25 20:20:00|38139.8|38119.8|38138.3|38118.3|38186|38123.1|38135.9|38065.5|64
1740515100000|2025-02-25 20:25:00|38136.2|38116.2|38129.2|38109.2|38174.5|38116.3|38122.7|38051|70
1740515400000|2025-02-25 20:30:00|38176|38056|38138.4|38118.4|38179.5|38120.5|38130.3|38056|48
1740515700000|2025-02-25 20:35:00|38140.6|38120.6|38190|38070|38191|38125.7|38136.2|38070|41
1740516000000|2025-02-25 20:40:00|38191|38071|38137|38117|38193|38122.2|38128.2|38064.5|46
1740516300000|2025-02-25 20:45:00|38134.9|38114.9|38174|38054|38174|38117.9|38126.3|38051|49
1740516600000|2025-02-25 20:50:00|38129.1|38109.1|38130.6|38110.6|38176|38111.4|38124.3|38053|46
1740516900000|2025-02-25 20:55:00|38133.2|38113.2|38130|38110|38175|38116|38127|38055|48
1740517200000|2025-02-25 21:00:00|38132.5|38112.5|38129.4|38109.4|38132.5|38112.5|38126.9|38106.9|11
1740517500000|2025-02-25 21:05:00|38132.5|38112.5|38132.9|38112.9|38132.9|38112.9|38128.2|38108.2|14
1740517800000|2025-02-25 21:10:00|38131.2|38111.2|38134.5|38114.5|38137.7|38117.7|38131.2|38111.2|9
1740518100000|2025-02-25 21:15:00|38137.4|38117.4|38140.5|38120.5|38142.6|38122.6|38134.3|38114.3|13
1740518400000|2025-02-25 21:20:00|38143.1|38123.1|38133.5|38113.5|38143.1|38123.1|38133.5|38113.5|10
1740518700000|2025-02-25 21:25:00|38131.4|38111.4|38130.8|38110.8|38136.1|38116.1|38130.1|38110.1|10
1740519000000|2025-02-25 21:30:00|38130.9|38110.9|38133.1|38113.1|38134|38114|38130.9|38110.9|5
1740519300000|2025-02-25 21:35:00|38133.9|38113.9|38142|38122|38144.7|38124.7|38133.9|38113.9|19
1740519600000|2025-02-25 21:40:00|38141.5|38121.5|38146.5|38126.5|38146.5|38126.5|38141.1|38121.1|7
1740519900000|2025-02-25 21:45:00|38148.6|38128.6|38174.5|38124.5|38180.8|38144.6|38148.6|38119.9|124
1740520200000|2025-02-25 21:50:00|38178.5|38128.5|38182.2|38132.2|38188.4|38138.4|38174.6|38124.6|124
1740520500000|2025-02-25 21:55:00|38184.1|38134.1|38207|38099.4|38207|38134.1|38176|38095.3|28
1740520800000|2025-02-25 22:00:00|38207.8|38087.8|38208.5|38088.5|38208.5|38088.5|38207.8|38087.8|7
1740521100000|2025-02-25 22:05:00|38210.5|38090.5|38210|38090|38214.5|38094.5|38208|38088|12
1740521400000|2025-02-25 22:10:00|38211|38091|38211|38091|38211|38091|38206|38086|21
1740521700000|2025-02-25 22:15:00|38210.5|38090.5|38213.5|38093.5|38213.5|38093.5|38208|38088|19
1740522000000|2025-02-25 22:20:00|38212.5|38092.5|38213|38093|38214.5|38094.5|38211.5|38091.5|21
1740522300000|2025-02-25 22:25:00|38213.5|38093.5|38204.5|38084.5|38214|38094|38203.5|38083.5|45
1740522600000|2025-02-25 22:30:00|38210.5|38090.5|38212|38092|38212|38092|38206.5|38086.5|31
1740522900000|2025-02-25 22:35:00|38210|38090|38205|38085|38212|38092|38204.5|38084.5|37
1740523200000|2025-02-25 22:40:00|38204.5|38084.5|38207|38087|38207.5|38087.5|38204.5|38084.5|47
1740523500000|2025-02-25 22:45:00|38206.5|38086.5|38204.5|38084.5|38211.5|38091.5|38203.5|38083.5|104
1740523800000|2025-02-25 22:50:00|38206.5|38086.5|38206|38086|38208|38088|38203|38083|69
1740524100000|2025-02-25 22:55:00|38207|38087|38205.5|38085.5|38213.5|38093.5|38202.5|38082.5|51
1740524400000|2025-02-25 23:00:00|38207.5|38087.5|38203.2|38083.2|38212.8|38092.8|38202|38082|77
1740524700000|2025-02-25 23:05:00|38203|38083|38201.5|38081.5|38204.3|38111.3|38177.4|38079.5|33
1740525000000|2025-02-25 23:10:00|38201|38081|38202.7|38082.7|38205.2|38085.2|38200.5|38080.5|35
1740525300000|2025-02-25 23:15:00|38202|38082|38197|38077|38203.4|38083.4|38196|38076|36
1740525600000|2025-02-25 23:20:00|38196.5|38076.5|38196.9|38076.9|38197.5|38077.5|38195|38075|29
1740525900000|2025-02-25 23:25:00|38196|38076|38169.8|38103.7|38197.5|38104.4|38169.7|38075|19
1740526200000|2025-02-25 23:30:00|38195|38075|38194|38074|38197|38108.3|38164.6|38072|20
1740526500000|2025-02-25 23:35:00|38167.9|38101.7|38191.5|38071.5|38194.5|38106.7|38165.9|38071|43
1740526800000|2025-02-25 23:40:00|38193|38073|38169.2|38103|38194.5|38107.1|38166.7|38071.5|36
1740527100000|2025-02-25 23:45:00|38175.9|38109.7|38171|38104.8|38196.5|38109.7|38170.9|38074|36
1740527400000|2025-02-25 23:50:00|38196.5|38076.5|38197.5|38077.5|38197.5|38107.8|38169.3|38074|42
1740527700000|2025-02-25 23:55:00|38174.2|38108|38175.4|38109.3|38197.5|38110.2|38174.2|38075|28
1740528000000|2025-02-26 00:00:00|38170.4|38104.3|38188|38068|38197.5|38112.7|38170.1|38067.5|43
1740528300000|2025-02-26 00:05:00|38188.5|38068.5|38167.6|38101.5|38190|38107|38162.8|38066.5|45
1740528600000|2025-02-26 00:10:00|38162.6|38096.5|38157.8|38091.6|38185.5|38096.5|38157.8|38061|32
1740528900000|2025-02-26 00:15:00|38182|38062|38181.5|38061.5|38184|38093.2|38157.8|38060|49
1740529200000|2025-02-26 00:20:00|38182.5|38062.5|38164.8|38086.3|38183.5|38093.1|38153.2|38060.5|36
1740529500000|2025-02-26 00:25:00|38180|38060|38163.1|38090.4|38183|38090.4|38157.8|38060|30
1740529800000|2025-02-26 00:30:00|38171.6|38094|38166.4|38088.9|38185|38094|38158|38061|30
1740530100000|2025-02-26 00:35:00|38183|38063|38163.5|38097.4|38189|38097.4|38161.7|38061|44
1740530400000|2025-02-26 00:40:00|38190|38070|38166.2|38100|38192|38104|38164.4|38068|47
1740530700000|2025-02-26 00:45:00|38160.5|38094.4|38163.7|38097.5|38191|38109.2|38158.9|38066|45
1740531000000|2025-02-26 00:50:00|38186.5|38066.5|38163.4|38097.3|38187.5|38105.7|38163.4|38063|59
1740531300000|2025-02-26 00:55:00|38169.8|38103.6|38220.9|38108.8|38230.8|38110.8|38161.9|38066|53
1740531600000|2025-02-26 01:00:00|38190.5|38070.5|38230.2|38110.2|38242.7|38122.7|38187.5|38067.5|246
1740531900000|2025-02-26 01:05:00|38220.8|38100.8|38205.1|38085.2|38235.9|38115.9|38194.3|38075.2|133
1740532200000|2025-02-26 01:10:00|38195.5|38076.2|38188.5|38068.5|38206.9|38087.5|38175|38055|102
1740532500000|2025-02-26 01:15:00|38188|38068|38196.1|38076.1|38208.5|38088.5|38178.5|38058.5|101
1740532800000|2025-02-26 01:20:00|38185|38065|38190.3|38070.4|38217.1|38097.1|38184|38064|80
1740533100000|2025-02-26 01:25:00|38181|38062.8|38189.7|38075.4|38192.3|38075.4|38179.5|38059.5|53
1740533400000|2025-02-26 01:30:00|38179.5|38065.1|38201.5|38081.5|38204|38119.7|38159.1|38065.1|44
1740533700000|2025-02-26 01:35:00|38199|38079|38214|38094|38215|38115.4|38174.4|38077|44
1740534000000|2025-02-26 01:40:00|38213|38093|38185.6|38108.6|38214|38111.4|38174.9|38080|64
1740534300000|2025-02-26 01:45:00|38211.5|38091.5|38185.8|38111.3|38216|38121.8|38177.6|38087.5|53
1740534600000|2025-02-26 01:50:00|38208.5|38088.5|38173.9|38100.1|38208.5|38115.3|38173.9|38073.5|61
1740534900000|2025-02-26 01:55:00|38203.5|38083.5|38204|38084|38212.5|38114.9|38177.8|38081.5|81
1740535200000|2025-02-26 02:00:00|38202.5|38082.5|38179.3|38106.5|38203|38109|38172.9|38075|69
1740535500000|2025-02-26 02:05:00|38205|38085|38184.6|38118|38216.5|38137.7|38174.3|38085|87
1740535800000|2025-02-26 02:10:00|38213|38093|38188.9|38120|38216|38120|38173.4|38091.5|52
1740536100000|2025-02-26 02:15:00|38183.7|38115.7|38185.7|38120.6|38219|38126.8|38178.4|38089|40
1740536400000|2025-02-26 02:20:00|38211|38091|38177.2|38127.2|38214.5|38127.2|38177.2|38088|64
1740536700000|2025-02-26 02:25:00|38181.9|38124.5|38234|38114|38235|38139.5|38181.9|38098.5|50
1740537000000|2025-02-26 02:30:00|38228.5|38108.5|38210|38136.5|38245|38156.2|38197.3|38105|64
1740537300000|2025-02-26 02:35:00|38235|38115|38193.2|38143.2|38241.5|38155.6|38193.2|38112|41
1740537600000|2025-02-26 02:40:00|38230.5|38110.5|38207.5|38157.5|38251.5|38165|38194|38110|67
1740537900000|2025-02-26 02:45:00|38243|38123|38200.6|38150.6|38244.5|38156.5|38198.4|38118|61
1740538200000|2025-02-26 02:50:00|38237.5|38117.5|38208|38158|38244.5|38158.4|38196.3|38112|45
1740538500000|2025-02-26 02:55:00|38245|38125|38214.3|38140.6|38246.5|38158.6|38204.5|38109.5|60
1740538800000|2025-02-26 03:00:00|38208.9|38136.3|38205.7|38132|38241.5|38143.1|38205.7|38105|63
1740539100000|2025-02-26 03:05:00|38226|38106|38213.1|38140.8|38240.5|38140.8|38205.8|38105|51
1740539400000|2025-02-26 03:10:00|38237|38117|38216.5|38144.2|38241|38145.7|38212.2|38112|64
1740539700000|2025-02-26 03:15:00|38238|38118|38238|38118|38244.5|38145.9|38216.9|38118|52
1740540000000|2025-02-26 03:20:00|38239.5|38119.5|38222.3|38150.1|38249|38150.1|38215.9|38118|72
1740540300000|2025-02-26 03:25:00|38253|38133|38215.1|38165.1|38260|38170.2|38212.4|38130.5|38
1740540600000|2025-02-26 03:30:00|38250.5|38130.5|38212|38162|38252.5|38163.5|38206.6|38117|57
1740540900000|2025-02-26 03:35:00|38245.5|38125.5|38211.3|38161.3|38250.5|38164.9|38211.3|38125.5|38
1740541200000|2025-02-26 03:40:00|38243|38123|38212.5|38162.5|38249|38165.3|38209.8|38121.5|39
1740541500000|2025-02-26 03:45:00|38245.5|38125.5|38213.7|38163.7|38253.5|38170.7|38209.3|38125|43
1740541800000|2025-02-26 03:50:00|38209.3|38159.3|38211.7|38161.7|38247.5|38163.8|38209.3|38119|51
1740542100000|2025-02-26 03:55:00|38247|38127|38243|38123|38248.5|38164.7|38211|38122.5|31
1740542400000|2025-02-26 04:00:00|38245.5|38125.5|38213.2|38163.2|38245.5|38163.2|38213.2|38122.5|33
1740542700000|2025-02-26 04:05:00|38246.5|38126.5|38215.5|38165.5|38249|38168.9|38212.5|38125.5|31
1740543000000|2025-02-26 04:10:00|38248.5|38128.5|38223.9|38167.6|38256|38171.8|38215.1|38127|47
1740543300000|2025-02-26 04:15:00|38220.4|38170.4|38256|38136|38260.5|38173.4|38220.4|38136|32
1740543600000|2025-02-26 04:20:00|38257|38137|38217.4|38167.4|38258.5|38173.2|38216.3|38126.5|46
1740543900000|2025-02-26 04:25:00|38250|38130|38213.8|38163.8|38250|38171.8|38210.2|38122|24
1740544200000|2025-02-26 04:30:00|38242.5|38122.5|38235.5|38115.5|38243.5|38162.3|38206.2|38112|40
1740544500000|2025-02-26 04:35:00|38234|38114|38214.3|38164.3|38247|38165.3|38206.3|38113|43
1740544800000|2025-02-26 04:40:00|38244.5|38124.5|38221.7|38171.7|38256.5|38176.6|38214.3|38124.5|44
1740545100000|2025-02-26 04:45:00|38255|38135|38261.5|38141.5|38264|38179.7|38221.8|38134.5|40
1740545400000|2025-02-26 04:50:00|38228.5|38178.5|38232.4|38182.4|38269.5|38183.1|38227.4|38139.5|49
1740545700000|2025-02-26 04:55:00|38236.8|38186.8|38270|38150|38274|38187.4|38233.2|38147.5|35
1740546000000|2025-02-26 05:00:00|38271|38151|38274|38154|38276|38189.9|38233.8|38146.5|57
1740546300000|2025-02-26 05:05:00|38275.5|38155.5|38273.5|38153.5|38276|38189.9|38233.7|38146.5|56
1740546600000|2025-02-26 05:10:00|38274.5|38154.5|38249.4|38199.4|38285.5|38203.2|38242.1|38153|47
1740546900000|2025-02-26 05:15:00|38253.2|38203.2|38253.7|38203.7|38289|38206.5|38249.4|38163.5|41
1740547200000|2025-02-26 05:20:00|38249.6|38199.6|38278.5|38158.5|38287.5|38203.2|38244.8|38158.5|34
1740547500000|2025-02-26 05:25:00|38279.5|38159.5|38242.6|38192.6|38279.5|38199.1|38238.1|38151|52
1740547800000|2025-02-26 05:30:00|38275.5|38155.5|38287.5|38167.5|38290|38203.8|38242.5|38153|53
1740548100000|2025-02-26 05:35:00|38288|38168|38292.5|38172.5|38297|38206.3|38257.4|38167.5|40
1740548400000|2025-02-26 05:40:00|38294|38174|38262|38197.5|38294|38204.1|38258.9|38161.5|63
1740548700000|2025-02-26 05:45:00|38265.6|38191.9|38264.5|38196.3|38292.5|38196.3|38262.3|38166.5|49
1740549000000|2025-02-26 05:50:00|38290|38170|38266.7|38199.1|38294.5|38202.2|38263.1|38168.5|40
1740549300000|2025-02-26 05:55:00|38292.5|38172.5|38268.6|38197.8|38296|38202|38265.9|38170|46
1740549600000|2025-02-26 06:00:00|38292|38172|38275|38202|38294.5|38203.9|38258.7|38168|51
1740549900000|2025-02-26 06:05:00|38291|38171|38256.9|38206.9|38292.5|38215.2|38255|38169|92
1740550200000|2025-02-26 06:10:00|38252.9|38202.9|38272.9|38222.9|38304.5|38228.1|38252.9|38183|131
1740550500000|2025-02-26 06:15:00|38269|38219|38269.8|38219.8|38305|38223.8|38265.6|38181|45
1740550800000|2025-02-26 06:20:00|38266.3|38216.3|38272.3|38222.3|38306.5|38226.3|38266.3|38185|89
1740551100000|2025-02-26 06:25:00|38274.9|38219.4|38283.6|38219.7|38312|38223.9|38271.9|38189|52
1740551400000|2025-02-26 06:30:00|38277.5|38216.5|38256|38206|38307.5|38226.2|38254.7|38184|140
1740551700000|2025-02-26 06:35:00|38259.8|38209.8|38254|38204|38263|38213|38245.2|38195.2|173
1740552000000|2025-02-26 06:40:00|38279|38159|38250.1|38200.1|38280.5|38206.9|38245.4|38156.5|83
1740552300000|2025-02-26 06:45:00|38253.8|38203.8|38252.1|38198.3|38267|38212.8|38248.7|38196.8|135
1740552600000|2025-02-26 06:50:00|38247.1|38193.2|38251.9|38201.9|38257.5|38207.4|38246|38191.5|159
1740552900000|2025-02-26 06:55:00|38256|38206|38238.4|38172.1|38277.5|38206|38238.4|38146.5|103
1740553200000|2025-02-26 07:00:00|38242.5|38174.4|38198.4|38178.4|38248.9|38203.9|38198.4|38171.6|147
1740553500000|2025-02-26 07:05:00|38197.1|38177.1|38165.1|38145.1|38249|38179.7|38160.7|38129|89
1740553800000|2025-02-26 07:10:00|38166.4|38146.4|38164.6|38144.6|38167.9|38147.9|38154.6|38134.6|72
1740554100000|2025-02-26 07:15:00|38166.3|38146.3|38168.9|38148.9|38217.5|38153.7|38162.8|38094.5|53
1740554400000|2025-02-26 07:20:00|38170.3|38150.3|38160.3|38140.3|38180|38160|38157|38137|153
1740554700000|2025-02-26 07:25:00|38161.6|38141.6|38174.9|38154.9|38188.2|38168.2|38158.2|38138.2|182
1740555000000|2025-02-26 07:30:00|38176.3|38156.3|38168.3|38148.3|38179.3|38159.3|38163.9|38143.9|255
1740555300000|2025-02-26 07:35:00|38166.8|38146.8|38206.4|38186.4|38207.7|38187.7|38166.7|38146.7|138
1740555600000|2025-02-26 07:40:00|38207.6|38187.6|38191.5|38171.5|38215.2|38195.2|38191.5|38171.5|123
1740555900000|2025-02-26 07:45:00|38190.2|38170.2|38183.2|38163.2|38191.5|38171.5|38164.5|38144.5|117
1740556200000|2025-02-26 07:50:00|38185.1|38165.1|38180.4|38160.4|38225|38168.9|38175.2|38106|64
1740556500000|2025-02-26 07:55:00|38181.7|38161.7|38186.8|38166.8|38188.5|38168.5|38176.6|38156.6|70
1740556800000|2025-02-26 08:00:00|38188.4|38168.4|38161.7|38141.7|38196|38176|38157.6|38137.6|165
1740557100000|2025-02-26 08:05:00|38160.8|38140.8|38124.8|38104.8|38161|38141|38119.6|38099.6|160
1740557400000|2025-02-26 08:10:00|38123.4|38103.4|38116.4|38096.4|38163|38109.8|38112.5|38059|92
1740557700000|2025-02-26 08:15:00|38117.8|38097.8|38116|38096|38125.2|38105.2|38114.6|38094.6|59
1740558000000|2025-02-26 08:20:00|38114.9|38094.9|38058.6|38038.6|38121|38101|38056.7|38036.7|191
1740558300000|2025-02-26 08:25:00|38057.7|38037.7|38050.1|38030.1|38059.7|38039.7|38036.6|38016.6|181
1740558600000|2025-02-26 08:30:00|38049.1|38029.1|38066.4|38046.4|38067.4|38047.4|38042.5|38022.5|133
1740558900000|2025-02-26 08:35:00|38067.3|38047.3|38071.6|38051.6|38073.3|38053.3|38058.9|38038.9|127
1740559200000|2025-02-26 08:40:00|38072.5|38052.5|38077.1|38057.1|38078.4|38058.4|38069|38049|138
1740559500000|2025-02-26 08:45:00|38077.6|38057.6|38096.3|38076.3|38102.2|38082.2|38075.7|38055.7|190
1740559800000|2025-02-26 08:50:00|38095.4|38075.4|38092.6|38072.6|38098.9|38078.9|38083.4|38063.4|155
1740560100000|2025-02-26 08:55:00|38093.5|38073.5|38083|38063|38098.1|38078.1|38074.9|38054.9|126
1740560400000|2025-02-26 09:00:00|38083.7|38063.7|38116.7|38096.7|38119.2|38099.2|38079.9|38059.9|149
1740560700000|2025-02-26 09:05:00|38117.7|38097.7|38105.8|38085.8|38126.7|38106.7|38100.8|38080.8|188
1740561000000|2025-02-26 09:10:00|38106.8|38086.8|38105.7|38085.7|38118|38098|38098|38078|168
1740561300000|2025-02-26 09:15:00|38106.7|38086.7|38093.6|38073.6|38106.7|38086.7|38091.4|38071.4|104
1740561600000|2025-02-26 09:20:00|38094.5|38074.5|38095.7|38075.7|38132|38083.7|38092.9|38056|84
1740561900000|2025-02-26 09:25:00|38096.6|38076.6|38113.8|38093.8|38119.3|38099.3|38096.6|38076.6|114
1740562200000|2025-02-26 09:30:00|38114.8|38094.8|38086.7|38066.7|38118.5|38098.5|38078.8|38058.8|136
1740562500000|2025-02-26 09:35:00|38087.9|38067.9|38082.5|38062.5|38136|38078.9|38082.5|38018|68
1740562800000|2025-02-26 09:40:00|38080.4|38060.4|38087.1|38067.1|38137|38069.2|38074.4|38012|32
1740563100000|2025-02-26 09:45:00|38085.1|38065.1|38088.4|38068.4|38138|38074.6|38084.1|38022|48
1740563400000|2025-02-26 09:50:00|38087.1|38067.1|38091.1|38071.1|38093.5|38073.5|38082.4|38062.4|55
1740563700000|2025-02-26 09:55:00|38092.6|38072.6|38091.8|38071.8|38095.9|38075.9|38087.5|38067.5|66
1740564000000|2025-02-26 10:00:00|38093.3|38073.3|38083.3|38063.3|38121|38075.7|38079|38020|64
1740564300000|2025-02-26 10:05:00|38084.6|38064.6|38097.7|38077.7|38105.8|38085.8|38084.6|38064.6|75
1740564600000|2025-02-26 10:10:00|38099|38079|38105.7|38085.7|38156|38092.5|38099|38038|63
1740564900000|2025-02-26 10:15:00|38107|38087|38096.9|38076.9|38110|38090|38090.9|38070.9|53
1740565200000|2025-02-26 10:20:00|38144|38030|38103.5|38083.5|38144|38083.6|38084|38030|76
1740565500000|2025-02-26 10:25:00|38102.2|38082.2|38111.2|38091.2|38113.4|38093.4|38096.7|38076.7|70
1740565800000|2025-02-26 10:30:00|38109.8|38089.8|38108.2|38088.2|38115.4|38095.4|38107|38087|57
1740566100000|2025-02-26 10:35:00|38151|38047|38101.7|38081.7|38152|38091|38097.7|38045|64
1740566400000|2025-02-26 10:40:00|38103|38083|38114.7|38094.7|38129|38109|38098.6|38078.6|123
1740566700000|2025-02-26 10:45:00|38113.2|38093.2|38109.5|38089.5|38141|38093.2|38100.9|38064|72
1740567000000|2025-02-26 10:50:00|38141|38062|38115.1|38095.1|38141|38096.6|38100.4|38062|73
1740567300000|2025-02-26 10:55:00|38113.6|38093.6|38107.9|38087.9|38117.3|38097.3|38101.7|38081.7|168
1740567600000|2025-02-26 11:00:00|38109.6|38089.6|38105.1|38085.1|38131|38097.2|38100.8|38053|91
1740567900000|2025-02-26 11:05:00|38103.8|38083.8|38104.1|38084.1|38109.6|38089.6|38097.8|38077.8|59
1740568200000|2025-02-26 11:10:00|38105.6|38085.6|38101.8|38081.8|38146|38103.8|38101.8|38069|68
1740568500000|2025-02-26 11:15:00|38100.6|38080.6|38109.2|38089.2|38138|38090.8|38093.1|38062|72
1740568800000|2025-02-26 11:20:00|38110.7|38090.7|38134|38114|38155|38115.3|38108.1|38080|73
1740569100000|2025-02-26 11:25:00|38132.7|38112.7|38118.1|38098.1|38141.2|38121.2|38116.3|38096.3|102
1740569400000|2025-02-26 11:30:00|38119.5|38099.5|38112.8|38092.8|38146|38100.1|38109.2|38070|47
1740569700000|2025-02-26 11:35:00|38139|38065|38109.9|38089.9|38142|38093|38104.5|38058|32
1740570000000|2025-02-26 11:40:00|38112|38092|38124.6|38104.6|38126.7|38106.7|38112|38092|39
1740570300000|2025-02-26 11:45:00|38125.9|38105.9|38125.8|38105.8|38154|38105.9|38117.4|38067|34
1740570600000|2025-02-26 11:50:00|38127.2|38107.2|38160.1|38140.1|38160.1|38140.1|38125.6|38105.6|182
1740570900000|2025-02-26 11:55:00|38161.4|38141.4|38153.4|38133.4|38164.1|38144.1|38150.4|38130.4|155
1740571200000|2025-02-26 12:00:00|38154.2|38134.2|38159.1|38139.1|38163.1|38143.1|38150.4|38130.4|90
1740571500000|2025-02-26 12:05:00|38160.6|38140.6|38143.2|38123.2|38162.6|38142.6|38135.3|38115.3|64
1740571800000|2025-02-26 12:10:00|38144.5|38124.5|38163.4|38143.4|38167.8|38147.8|38144.4|38124.4|64
1740572100000|2025-02-26 12:15:00|38165|38145|38161.1|38141.1|38171.8|38151.8|38154.5|38134.5|71
1740572400000|2025-02-26 12:20:00|38162.5|38142.5|38162|38142|38198|38149.5|38160.6|38117|49
1740572700000|2025-02-26 12:25:00|38163.4|38143.4|38165.6|38145.6|38201|38154.6|38163.2|38116|56
1740573000000|2025-02-26 12:30:00|38164.3|38144.3|38156.7|38136.7|38208.5|38144.3|38155.4|38087|39
1740573300000|2025-02-26 12:35:00|38155.3|38135.3|38153.4|38133.4|38157.6|38137.6|38146.4|38126.4|66
1740573600000|2025-02-26 12:40:00|38152.1|38132.1|38167.2|38147.2|38169.5|38149.5|38152.1|38132.1|42
1740573900000|2025-02-26 12:45:00|38168.9|38148.9|38185.7|38165.7|38188.4|38168.4|38168.9|38148.9|114
1740574200000|2025-02-26 12:50:00|38184.4|38164.4|38205.9|38185.9|38218|38198|38184.2|38164.2|143
1740574500000|2025-02-26 12:55:00|38204.6|38184.6|38222.7|38202.7|38234.1|38214.1|38201.5|38181.5|170
1740574800000|2025-02-26 13:00:00|38221.3|38201.3|38201.3|38181.3|38221.3|38201.3|38201.3|38181.3|168
1740575100000|2025-02-26 13:05:00|38202.6|38182.6|38182.4|38162.4|38204|38184|38175.3|38155.3|136
1740575400000|2025-02-26 13:10:00|38181.2|38161.2|38174.6|38154.6|38188.6|38168.6|38168.7|38148.7|93
1740575700000|2025-02-26 13:15:00|38173.3|38153.3|38163.3|38143.3|38185.1|38165.1|38163.3|38143.3|92
1740576000000|2025-02-26 13:20:00|38162|38142|38118|38098|38163.5|38143.5|38113.7|38093.7|111
1740576300000|2025-02-26 13:25:00|38119.2|38099.2|38120.5|38100.5|38125.1|38105.1|38114.6|38094.6|129
1740576600000|2025-02-26 13:30:00|38118.9|38098.9|38140.4|38120.4|38159|38124.5|38118.9|38076|110
1740576900000|2025-02-26 13:35:00|38141.6|38121.6|38146.8|38126.8|38176|38131.3|38138.9|38100|59
1740577200000|2025-02-26 13:40:00|38148.1|38128.1|38150.4|38130.4|38179|38132.1|38144.1|38105|69
1740577500000|2025-02-26 13:45:00|38151.6|38131.6|38143.9|38123.9|38152.6|38132.6|38141.9|38121.9|69
1740577800000|2025-02-26 13:50:00|38141|38121|38134.1|38114.1|38141|38121|38120.2|38100.2|129
1740578100000|2025-02-26 13:55:00|38132.8|38112.8|38143.4|38123.4|38151.6|38131.6|38128.7|38108.7|104
1740578400000|2025-02-26 14:00:00|38144.7|38124.7|38132.4|38112.4|38148.1|38128.1|38130.6|38110.6|123
1740578700000|2025-02-26 14:05:00|38131.1|38111.1|38118.6|38098.6|38133.9|38113.9|38118.6|38098.6|131
1740579000000|2025-02-26 14:10:00|38119.8|38099.8|38122.6|38102.6|38132|38112|38118.5|38098.5|135
1740579300000|2025-02-26 14:15:00|38123.9|38103.9|38120.4|38100.4|38132.4|38112.4|38116.5|38096.5|122
1740579600000|2025-02-26 14:20:00|38119.1|38099.1|38117.6|38097.6|38126.3|38106.3|38113.8|38093.8|111
1740579900000|2025-02-26 14:25:00|38116|38096|38097.1|38077.1|38125.5|38105.5|38095.7|38075.7|100
1740580200000|2025-02-26 14:30:00|38095.6|38075.6|38100.8|38080.8|38104.7|38084.7|38092.8|38072.8|106
1740580500000|2025-02-26 14:35:00|38099.2|38079.2|38121.4|38101.4|38122.4|38102.4|38095.4|38075.4|176
1740580800000|2025-02-26 14:40:00|38122.4|38102.4|38119.4|38099.4|38132.6|38112.6|38116.8|38096.8|320
1740581100000|2025-02-26 14:45:00|38118.3|38098.3|38102.8|38082.8|38127.1|38107.1|38096.1|38076.1|209
1740581400000|2025-02-26 14:50:00|38101.8|38081.8|38090.9|38070.9|38106.3|38086.3|38086.8|38066.8|251
1740581700000|2025-02-26 14:55:00|38092.3|38072.3|38110.4|38090.4|38127|38090.4|38092.2|38065.8|140
1740582000000|2025-02-26 15:00:00|38111.3|38091.3|38122.1|38102.1|38131.1|38111.1|38101.2|38081.2|216
1740582300000|2025-02-26 15:05:00|38120.8|38100.8|38126.3|38106.3|38132.8|38112.8|38120.8|38100.8|124
1740582600000|2025-02-26 15:10:00|38124.6|38104.6|38112.8|38092.8|38126.1|38106.1|38108.8|38088.8|168
1740582900000|2025-02-26 15:15:00|38111.2|38091.2|38126.7|38106.7|38132.8|38112.8|38111.2|38091.2|101
1740583200000|2025-02-26 15:20:00|38128|38108|38130.8|38110.8|38137.3|38117.3|38123|38103|86
1740583500000|2025-02-26 15:25:00|38128.9|38108.9|38075.8|38055.8|38130.1|38110.1|38074.3|38054.3|194
1740583800000|2025-02-26 15:30:00|38077|38057|38066.4|38046.4|38082.3|38062.3|38059.8|38039.8|184
1740584100000|2025-02-26 15:35:00|38067.8|38047.8|38065.1|38045.1|38075.8|38055.8|38053.4|38033.4|178
1740584400000|2025-02-26 15:40:00|38063.7|38043.7|38064.2|38044.2|38073.2|38053.2|38056.5|38036.5|136
1740584700000|2025-02-26 15:45:00|38062.8|38042.8|38022.2|38002.2|38062.8|38042.8|38004.8|37984.8|158
1740585000000|2025-02-26 15:50:00|38020.8|38000.8|38019|37999|38029|38009|38010.4|37990.4|155
1740585300000|2025-02-26 15:55:00|38020.4|38000.4|38016.5|37996.5|38029.1|38009.1|38014.1|37994.1|177
1740585600000|2025-02-26 16:00:00|38014.9|37994.9|38017.5|37997.5|38019.7|37999.7|38004.1|37984.1|151
1740585900000|2025-02-26 16:05:00|38016.1|37996.1|38009.2|37989.2|38022.3|38002.3|38001.3|37981.3|163
1740586200000|2025-02-26 16:10:00|38007.5|37987.5|38003.4|37983.4|38010.1|37990.1|37981.8|37961.8|145
1740586500000|2025-02-26 16:15:00|38002.1|37982.1|38029.5|38009.5|38031.6|38011.6|37999.6|37979.6|188
1740586800000|2025-02-26 16:20:00|38028.2|38008.2|38009.5|37989.5|38028.2|38008.2|38006.8|37986.8|121
1740587100000|2025-02-26 16:25:00|38011.2|37991.2|38011.1|37991.1|38016.1|37996.1|38005.8|37985.8|152
1740587400000|2025-02-26 16:30:00|38009.6|37989.6|38017.1|37997.1|38018.9|37998.9|38008.3|37988.3|86
1740587700000|2025-02-26 16:35:00|38016.8|37996.8|37976.1|37956.1|38017.6|37997.6|37966.8|37946.8|191
1740588000000|2025-02-26 16:40:00|37974.6|37954.6|37975.4|37955.4|37980.6|37960.6|37968.3|37948.3|109
1740588300000|2025-02-26 16:45:00|37974.1|37954.1|37976.6|37956.6|37980.7|37960.7|37969.1|37949.1|179
1740588600000|2025-02-26 16:50:00|37978.2|37958.2|37982.2|37962.2|37983.5|37963.5|37972.8|37952.8|95
1740588900000|2025-02-26 16:55:00|37980.8|37960.8|37981.8|37961.8|37985.2|37965.2|37973.4|37953.4|259
1740589200000|2025-02-26 17:00:00|37983.2|37963.2|37970.8|37950.8|37985|37965|37963.7|37943.7|285
1740589500000|2025-02-26 17:05:00|37969|37949|37963.4|37943.4|37974.1|37954.1|37960.4|37940.4|341
1740589800000|2025-02-26 17:10:00|37963.7|37943.7|37973.4|37953.4|37981.4|37961.4|37957.4|37937.4|244
1740590100000|2025-02-26 17:15:00|37975|37955|37984|37964|38008.4|37988.4|37968.3|37928|345
1740590400000|2025-02-26 17:20:00|37982.1|37962.1|37978.7|37958.7|37989.6|37969.6|37964.8|37944.8|405
1740590700000|2025-02-26 17:25:00|37977.1|37957.1|37973.5|37902.7|37992.5|37972.5|37948.7|37896.2|263
1740591000000|2025-02-26 17:30:00|37968.1|37897.2|38024.3|38004.3|38058.5|38029.3|37946.2|37875.4|445
1740591300000|2025-02-26 17:35:00|38024.7|38004.7|38053.3|38033.3|38067.8|38047.8|38022.7|37997.8|574
1740591600000|2025-02-26 17:40:00|38050.8|38030.8|38029|38009|38055|38035|38001.9|37981.9|451
1740591900000|2025-02-26 17:45:00|38031.9|38011.9|38050.2|38030.2|38066.4|38035.5|38029.4|37990.1|109
1740592200000|2025-02-26 17:50:00|38048.5|38028.5|38066.3|38046.3|38105|38070.6|38044.4|37983.5|251
1740592500000|2025-02-26 17:55:00|38081.6|38029.9|38057.1|38037.1|38089.6|38040.4|38049.8|38004.1|112
1740592800000|2025-02-26 18:00:00|38055.5|38035.5|38029.4|38009.4|38062|38042|38029.4|38009.4|280
1740593100000|2025-02-26 18:05:00|38031.2|38011.2|38024.7|38004.7|38054.1|38034.1|38022|38002|523
1740593400000|2025-02-26 18:10:00|38027|38007|38038.7|38018.7|38042|38022|38023.1|38003.1|173
1740593700000|2025-02-26 18:15:00|38040.4|38020.4|38028|38008|38042.6|38022.6|38025.5|38005.5|152
1740594000000|2025-02-26 18:20:00|38029.8|38009.8|38029.2|38009.2|38034.6|38014.6|38022.8|38002.8|82
1740594300000|2025-02-26 18:25:00|38027.6|38007.6|38030.2|38010.2|38067.5|38010.2|38018.2|37944|106
1740594600000|2025-02-26 18:30:00|38032|38012|38026.1|38006.1|38034.9|38014.9|38024|38004|112
1740594900000|2025-02-26 18:35:00|38027.7|38007.7|38034.7|38014.7|38034.7|38014.7|38022.1|38002.1|82
1740595200000|2025-02-26 18:40:00|38036.3|38016.3|38029.3|38009.3|38039.1|38019.1|38024.4|38004.4|83
1740595500000|2025-02-26 18:45:00|38030.9|38010.9|38054.6|38034.6|38055.9|38035.9|38027.2|38007.2|98
1740595800000|2025-02-26 18:50:00|38052.9|38032.9|38061.1|38041.1|38063.7|38043.7|38049.6|38029.6|139
1740596100000|2025-02-26 18:55:00|38059.4|38039.4|38070.7|38050.7|38083.3|38063.3|38059.4|38039.4|177
1740596400000|2025-02-26 19:00:00|38072.4|38052.4|38090.7|38070.7|38092.1|38072.1|38069.3|38049.3|96
1740596700000|2025-02-26 19:05:00|38089|38069|38087|38067|38096.8|38076.8|38080.8|38060.8|112
1740597000000|2025-02-26 19:10:00|38088.7|38068.7|38084|38064|38092.5|38072.5|38082.4|38062.4|76
1740597300000|2025-02-26 19:15:00|38082|38062|38077.8|38057.8|38133|38068.1|38073.7|38013|58
1740597600000|2025-02-26 19:20:00|38076.2|38056.2|38079.7|38059.7|38136.5|38066.7|38074.4|38013.5|56
1740597900000|2025-02-26 19:25:00|38077.9|38057.9|38084.2|38064.2|38135.5|38068|38077.9|38015.5|69
1740598200000|2025-02-26 19:30:00|38086|38066|38084.9|38064.9|38129.5|38066|38076.6|38009.5|62
1740598500000|2025-02-26 19:35:00|38136|38016|38073.7|38053.7|38136|38066.8|38071.8|38007|68
1740598800000|2025-02-26 19:40:00|38075.3|38055.3|38125|38005|38125|38059.5|38071.3|38004.5|73
1740599100000|2025-02-26 19:45:00|38076.4|38056.4|38074.7|38054.7|38126|38061.7|38073.1|38004.5|72
1740599400000|2025-02-26 19:50:00|38076.4|38056.4|38078.3|38058.3|38085|38065|38073.4|38053.4|90
1740599700000|2025-02-26 19:55:00|38126|38006|38080.5|38060.5|38126|38062.3|38075.7|38005|99
1740600000000|2025-02-26 20:00:00|38082.2|38062.2|38101.6|38081.6|38135|38082.5|38082.2|38009.5|71
1740600300000|2025-02-26 20:05:00|38099.4|38079.4|38105.1|38085.1|38156|38086.2|38096.9|38035.5|44
1740600600000|2025-02-26 20:10:00|38102.6|38082.6|38108.2|38088.2|38157|38090.5|38098.1|38029.5|41
1740600900000|2025-02-26 20:15:00|38159.5|38039.5|38114.1|38094.1|38164|38097.1|38104|38036|49
1740601200000|2025-02-26 20:20:00|38112|38092|38117|38097|38170.5|38100.7|38112|38044|38
1740601500000|2025-02-26 20:25:00|38114.8|38094.8|38111.1|38091.1|38165|38096.8|38109|38038.5|36
1740601800000|2025-02-26 20:30:00|38113.4|38093.4|38101.5|38081.5|38159.5|38093.4|38099.3|38032.5|29
1740602100000|2025-02-26 20:35:00|38101.1|38081.1|38099.9|38079.9|38152.5|38083.4|38096.7|38024.5|35
1740602400000|2025-02-26 20:40:00|38102.3|38082.3|38146|38026|38153.5|38084.4|38094.7|38024|36
1740602700000|2025-02-26 20:45:00|38143.5|38023.5|38144|38024|38147|38081.1|38095.1|38023.5|45
1740603000000|2025-02-26 20:50:00|38145.5|38025.5|38105.7|38085.7|38154|38088|38098|38025.5|57
1740603300000|2025-02-26 20:55:00|38108.1|38088.1|38106.7|38086.7|38157|38089.9|38100.5|38033.5|38
1740603600000|2025-02-26 21:00:00|38104.3|38084.3|38111|38091|38161.6|38100.9|38104.2|38037|53
1740603900000|2025-02-26 21:05:00|38112|38092|38112.8|38092.8|38164.8|38112.9|38103.1|38038|46
1740604200000|2025-02-26 21:10:00|38115.4|38095.4|38124.3|38104.3|38168.4|38108.2|38106.8|38076.9|162
1740604500000|2025-02-26 21:15:00|38122.1|38102.1|38124.3|38104.3|38176.2|38116.3|38118.1|38086.4|60
1740604800000|2025-02-26 21:20:00|38126.7|38106.7|38125.5|38105.5|38183|38119.5|38120.7|38093.8|85
1740605100000|2025-02-26 21:25:00|38128.1|38108.1|38134.5|38114.5|38167.2|38130.1|38126.1|38094.8|69
1740605400000|2025-02-26 21:30:00|38136.9|38116.9|38139.1|38119.1|38167.6|38131.5|38134.7|38099.9|55
1740605700000|2025-02-26 21:35:00|38139.5|38119.5|38130.8|38110.8|38151.2|38119.5|38129.8|38092.8|11
1740606000000|2025-02-26 21:40:00|38128|38108|38132.2|38112.2|38181|38115.7|38125.6|38061|15
1740606300000|2025-02-26 21:45:00|38181|38061|38136.1|38086.1|38181|38107.9|38123.7|38061|28
1740606600000|2025-02-26 21:50:00|38139.5|38089.5|38155.2|38091.8|38180.7|38094.9|38136.1|38065.2|23
1740606900000|2025-02-26 21:55:00|38155.5|38087|38185.8|38065.8|38185.8|38087|38152.8|38055.1|7
1740607200000|2025-02-26 22:00:00|38179.6|38059.6|38180.1|38060.1|38180.1|38060.1|38179.6|38059.6|2
1740607500000|2025-02-26 22:05:00|38179.6|38059.6|38176.9|38056.9|38179.6|38059.6|38175|38055|10
1740608400000|2025-02-26 22:20:00|38169.2|38049.2|38169.2|38049.2|38169.2|38049.2|38169.2|38049.2|1
1740609300000|2025-02-26 22:35:00|38168.2|38048.2|38166.9|38046.9|38168.2|38048.2|38166.9|38046.9|2
1740609900000|2025-02-26 22:45:00|38166|38046|38166|38046|38166|38046|38166|38046|1
1740610200000|2025-02-26 22:50:00|38167.8|38047.8|38166|38046|38167.8|38047.8|38166|38046|2
1740610500000|2025-02-26 22:55:00|38169.1|38049.1|38168.5|38048.5|38171.5|38051.5|38168.5|38048.5|15
1740610800000|2025-02-26 23:00:00|38169|38049|38167.9|38047.9|38175.5|38055.5|38167.3|38047.3|25
1740611100000|2025-02-26 23:05:00|38167.3|38047.3|38163.4|38043.4|38167.3|38049.3|38159.4|38039.4|14
1740611400000|2025-02-26 23:10:00|38163.5|38043.5|38160.5|38040.5|38164.5|38044.5|38159|38039|16
1740611700000|2025-02-26 23:15:00|38158.5|38038.5|38153.8|38035|38161|38041|38149|38029|46
1740612000000|2025-02-26 23:20:00|38153|38033|38154.9|38037.7|38158.5|38038.5|38151.3|38032|22
1740612300000|2025-02-26 23:25:00|38156|38036|38155|38035|38158|38039.4|38153|38034|27
1740612600000|2025-02-26 23:30:00|38154|38034|38164.5|38044.5|38166.5|38054.6|38150.3|38034|44
1740612900000|2025-02-26 23:35:00|38164|38044|38125|38021.1|38167|38052.7|38120.5|38010|55
1740613200000|2025-02-26 23:40:00|38132|38012|38133.5|38013.5|38135.5|38023.4|38124.3|38009|58
1740613500000|2025-02-26 23:45:00|38133|38013|38129.8|38025.9|38136|38027.8|38122.7|38010.5|47
1740613800000|2025-02-26 23:50:00|38136|38016|38136|38016|38140.2|38036.2|38130.5|38014|46
1740614100000|2025-02-26 23:55:00|38136.5|38016.5|38138.4|38034.4|38144.5|38034.4|38129.8|38015|59
1740614400000|2025-02-27 00:00:00|38145|38025|38148.1|38044.1|38159|38045.4|38140.3|38024.5|74
1740614700000|2025-02-27 00:05:00|38155.5|38035.5|38159.3|38055.3|38169.5|38063.9|38148.2|38034|73
1740615000000|2025-02-27 00:10:00|38162|38042|38166|38046|38166|38055.9|38155.5|38040.5|61
1740615300000|2025-02-27 00:15:00|38165.5|38045.5|38149.9|38046|38165.5|38056.3|38149.9|38032.5|47
1740615600000|2025-02-27 00:20:00|38153.5|38033.5|38156.5|38036.5|38158.5|38079.2|38121.5|38030.5|59
1740615900000|2025-02-27 00:25:00|38155|38035|38138.8|38066.1|38157|38076|38122|38033|41
1740616200000|2025-02-27 00:30:00|38155.5|38035.5|38161.5|38041.5|38168.5|38080.9|38136|38032.5|38
1740616500000|2025-02-27 00:35:00|38160.5|38040.5|38167|38047|38168|38074.4|38143|38039.5|62
1740616800000|2025-02-27 00:40:00|38167.5|38047.5|38148.9|38076.4|38170.5|38079.2|38146|38044.5|61
1740617100000|2025-02-27 00:45:00|38165|38045|38169.5|38049.5|38169.5|38075.3|38142.5|38043.5|51
1740617400000|2025-02-27 00:50:00|38169|38049|38174|38054|38175.5|38079.6|38147.1|38047|68
1740617700000|2025-02-27 00:55:00|38174.5|38054.5|38164|38090.6|38183.5|38095|38151.1|38053|46
1740618000000|2025-02-27 01:00:00|38159.6|38084.9|38176.6|38102.8|38205|38113.9|38158|38082|136
1740618300000|2025-02-27 01:05:00|38184.7|38110.9|38179.8|38103.8|38206|38113.9|38170.7|38081|57
1740618600000|2025-02-27 01:10:00|38185.5|38109.9|38160.5|38084.1|38185.5|38109.9|38150.9|38059.5|62
1740618900000|2025-02-27 01:15:00|38154.4|38079.4|38155.3|38081.6|38180|38096.3|38148.3|38058.5|60
1740619200000|2025-02-27 01:20:00|38176|38056|38162.9|38090.2|38183|38098.5|38156.9|38055.5|52
1740619500000|2025-02-27 01:25:00|38157.8|38084.7|38170.7|38094.2|38183|38098.8|38154|38061.5|31
1740619800000|2025-02-27 01:30:00|38164.1|38089.1|38161.5|38088.7|38177.5|38094.2|38149.6|38057.5|69
1740620100000|2025-02-27 01:35:00|38155.1|38082.3|38148|38098|38179|38099.4|38143|38056.5|59
1740620400000|2025-02-27 01:40:00|38144.2|38094.2|38142.6|38092.6|38177.5|38100.1|38133.8|38046.5|85
1740620700000|2025-02-27 01:45:00|38138.9|38088.9|38132.3|38082.3|38162.5|38094|38120.9|38041|124
1740621000000|2025-02-27 01:50:00|38137.1|38087.1|38148.1|38098.1|38150.8|38100.8|38125|38075|200
1740621300000|2025-02-27 01:55:00|38144.3|38094.3|38156.9|38106.9|38163.5|38113.5|38142.3|38084.9|508
1740621600000|2025-02-27 02:00:00|38160.5|38110.5|38146.9|38096.9|38163.6|38113.6|38142|38092|238
1740621900000|2025-02-27 02:05:00|38150.9|38100.9|38164.3|38114.3|38174.2|38124.2|38143.8|38092.2|368
1740622200000|2025-02-27 02:10:00|38159.4|38109.4|38168.4|38118.4|38177.1|38127.1|38145.9|38095.9|270
1740622500000|2025-02-27 02:15:00|38164.5|38114.5|38178.1|38128.1|38182.4|38132.4|38164.1|38114.1|221
1740622800000|2025-02-27 02:20:00|38182.4|38132.4|38172.9|38122.9|38182.4|38132.4|38166.5|38116.5|154
1740623100000|2025-02-27 02:25:00|38169.3|38119.3|38175.5|38125.5|38208.5|38131.4|38165.3|38088.5|73
1740623400000|2025-02-27 02:30:00|38210.5|38090.5|38174.1|38124.1|38212.5|38130.5|38159.7|38090|135
1740623700000|2025-02-27 02:35:00|38169.1|38119.1|38180.7|38130.7|38188.3|38138.3|38169.1|38119.1|155
1740624000000|2025-02-27 02:40:00|38177.1|38127.1|38175.8|38125.8|38183.3|38133.3|38165.1|38115.1|126
1740624300000|2025-02-27 02:45:00|38179.7|38129.7|38174.3|38124.3|38212.5|38134.2|38168.8|38092.5|83
1740624600000|2025-02-27 02:50:00|38177.9|38127.9|38178.3|38128.3|38186.4|38136.4|38171.9|38121.9|249
1740624900000|2025-02-27 02:55:00|38182.1|38132.1|38185.4|38135.4|38190.2|38140.2|38177.1|38127.1|145
1740625200000|2025-02-27 03:00:00|38180.3|38130.3|38175.9|38125.9|38185.3|38135.3|38167.6|38117.6|159
1740625500000|2025-02-27 03:05:00|38179.9|38129.9|38185.8|38113.2|38209.5|38129.9|38167.7|38087|44
1740625800000|2025-02-27 03:10:00|38180|38107.3|38192.3|38117.8|38209|38120.2|38180|38085.5|36
1740626100000|2025-02-27 03:15:00|38185.5|38111.1|38184.6|38110|38213|38116.8|38182|38086.5|32
1740626400000|2025-02-27 03:20:00|38190.5|38115.9|38185.7|38109.9|38210|38123.5|38182|38086|41
1740626700000|2025-02-27 03:25:00|38192.6|38117|38180.8|38103.3|38206|38117|38180.8|38082|30
1740627000000|2025-02-27 03:30:00|38201|38081|38184.2|38110.2|38206|38117.4|38178.1|38080.5|42
1740627300000|2025-02-27 03:35:00|38190.7|38114.7|38190.9|38117.5|38206|38119.1|38178.4|38083.5|35
1740627600000|2025-02-27 03:40:00|38185.9|38111.4|38186.7|38113.6|38214.5|38120|38183.3|38087.5|39
1740627900000|2025-02-27 03:45:00|38208.5|38088.5|38213.4|38138|38217|38138|38181|38087|44
1740628200000|2025-02-27 03:50:00|38205.7|38132|38210.1|38135.1|38231.5|38150.6|38202|38109.5|88
1740628500000|2025-02-27 03:55:00|38203.9|38129.3|38240.5|38120.5|38242.5|38148.1|38202.7|38103|38
1740628800000|2025-02-27 04:00:00|38238.5|38118.5|38216.4|38137.5|38242|38157|38210.2|38118.5|58
1740629100000|2025-02-27 04:05:00|38235.5|38115.5|38205.4|38147.9|38235.5|38154|38196.3|38105|54
1740629400000|2025-02-27 04:10:00|38210.8|38153.3|38198.7|38138.6|38214.4|38155.2|38194|38133.8|100
1740629700000|2025-02-27 04:15:00|38193.9|38133.9|38199.9|38149.9|38226.5|38149.9|38190.9|38099.5|75
1740630000000|2025-02-27 04:20:00|38196.8|38146.8|38202.2|38152.2|38211|38161|38187.5|38137.5|99
1740630300000|2025-02-27 04:25:00|38206.5|38156.5|38201.7|38151.7|38208|38158|38192.7|38142.7|278
1740630600000|2025-02-27 04:30:00|38205.6|38155.6|38218.9|38168.9|38223.7|38173.7|38198.8|38148.8|340
1740630900000|2025-02-27 04:35:00|38223|38173|38231|38157.9|38237|38185.4|38211.8|38151.6|345
1740631200000|2025-02-27 04:40:00|38224.6|38151.6|38224|38158.5|38249|38167.2|38218.6|38122|107
1740631500000|2025-02-27 04:45:00|38228|38163.8|38238.6|38166|38262|38171.7|38222|38136|66
1740631800000|2025-02-27 04:50:00|38258|38138|38248.2|38175|38262.5|38175|38237.3|38135|51
1740632100000|2025-02-27 04:55:00|38246|38169.1|38231.3|38156|38256.5|38175.1|38229.2|38128.5|41
1740632400000|2025-02-27 05:00:00|38233.2|38162|38225.9|38151.3|38251.5|38162|38219.1|38125.5|39
1740632700000|2025-02-27 05:05:00|38221.1|38144.8|38243|38123|38244|38159.2|38217.9|38122.5|66
1740633000000|2025-02-27 05:10:00|38242.5|38122.5|38229.3|38155|38252|38156.9|38217.5|38121.5|54
1740633300000|2025-02-27 05:15:00|38234.8|38160.9|38226.2|38159.8|38256|38165|38224.8|38124.5|34
1740633600000|2025-02-27 05:20:00|38228.9|38164.7|38222.7|38160.3|38253|38167.1|38218.8|38125|47
1740633900000|2025-02-27 05:25:00|38250|38130|38222.3|38172.3|38258|38174.4|38219.5|38127|40
1740634200000|2025-02-27 05:30:00|38226|38176|38215.7|38165.7|38256|38179.2|38215.2|38133.5|81
1740634500000|2025-02-27 05:35:00|38218.8|38168.8|38219.2|38169.2|38252|38173.4|38214.1|38130.5|47
1740634800000|2025-02-27 05:40:00|38222.9|38172.9|38202.9|38152.9|38247|38172.9|38194.6|38126|172
1740635100000|2025-02-27 05:45:00|38203.4|38153.4|38212|38162|38217.6|38167.6|38196.6|38146.6|227
1740635400000|2025-02-27 05:50:00|38208.2|38158.2|38204.1|38154.1|38217.2|38167.2|38192.6|38142.6|235
1740635700000|2025-02-27 05:55:00|38200.4|38150.4|38197.1|38147.1|38211.6|38161.6|38191.9|38141.9|272
1740636000000|2025-02-27 06:00:00|38201.1|38151.1|38192.4|38126.2|38221.5|38153|38186.7|38100.5|376
1740636300000|2025-02-27 06:05:00|38186.2|38120.1|38196.1|38129.9|38220.5|38130.8|38185.6|38093.5|46
1740636600000|2025-02-27 06:10:00|38190|38123.9|38203.8|38137.7|38220.1|38154|38190|38123.9|214
1740636900000|2025-02-27 06:15:00|38198.5|38132.4|38198.7|38132.6|38210.7|38144.5|38187|38120.9|141
1740637200000|2025-02-27 06:20:00|38230|38110|38207.8|38141.7|38230|38150.6|38194.7|38110|168
1740637500000|2025-02-27 06:25:00|38212.8|38146.6|38194.7|38128.6|38212.8|38146.6|38189.7|38123.5|92
1740637800000|2025-02-27 06:30:00|38201|38134.9|38182.4|38116.2|38212|38140.2|38177.4|38085.5|58
1740638100000|2025-02-27 06:35:00|38208|38088|38184.2|38118|38215|38123.3|38181.8|38087.5|34
1740638400000|2025-02-27 06:40:00|38213.5|38093.5|38175.1|38108.9|38215|38123.6|38171.4|38093.5|194
1740638700000|2025-02-27 06:45:00|38180.3|38114.1|38160.3|38094.1|38184.9|38118.8|38156.3|38090.2|281
1740639000000|2025-02-27 06:50:00|38185.5|38065.5|38197|38077|38199.5|38109.1|38158.9|38065.5|94
1740639300000|2025-02-27 06:55:00|38198|38078|38168.1|38094.1|38198|38111.8|38152.6|38078|183
1740639600000|2025-02-27 07:00:00|38164.3|38088.2|38130|38110|38164.3|38119.8|38111.4|38081.3|115
1740639900000|2025-02-27 07:05:00|38128.7|38108.7|38157.3|38137.3|38157.3|38137.3|38127.9|38107.9|93
1740640200000|2025-02-27 07:10:00|38155.7|38135.7|38154.6|38134.6|38162.5|38142.5|38138.4|38118.4|110
1740640500000|2025-02-27 07:15:00|38152.7|38132.7|38140|38120|38153.1|38133.1|38139.8|38119.8|65
1740640800000|2025-02-27 07:20:00|38138.9|38118.9|38142.4|38122.4|38185|38126.4|38125.6|38065|97
1740641100000|2025-02-27 07:25:00|38140.9|38120.9|38146.3|38126.3|38164.7|38128.5|38129.8|38108.1|319
1740641400000|2025-02-27 07:30:00|38152.2|38132.2|38146.5|38126.5|38172|38141.8|38134|38098|422
1740641700000|2025-02-27 07:35:00|38145.3|38125.3|38152.1|38132.1|38172.9|38152.9|38145.3|38125.3|91
1740642000000|2025-02-27 07:40:00|38150.4|38130.4|38161|38141|38162.4|38142.4|38138|38118|97
1740642300000|2025-02-27 07:45:00|38158.9|38138.9|38128.8|38108.8|38158.9|38138.9|38125.9|38105.9|147
1740642600000|2025-02-27 07:50:00|38126.8|38106.8|38123.8|38103.8|38150|38110|38120.9|38078|75
1740642900000|2025-02-27 07:55:00|38122.2|38102.2|38160.4|38100.4|38164.8|38126.5|38122.2|38100.4|94
1740643200000|2025-02-27 08:00:00|38167|38106.2|38150.2|38130.2|38173.7|38134.1|38142.5|38097.1|172
1740643500000|2025-02-27 08:05:00|38152|38132|38158.4|38138.4|38159.7|38139.7|38143.1|38123.1|78
1740643800000|2025-02-27 08:10:00|38157|38137|38158.8|38138.8|38174.5|38154.5|38156.2|38136.2|114
1740644100000|2025-02-27 08:15:00|38160.1|38140.1|38138.2|38118.2|38171.6|38151.6|38133.7|38113.7|86
1740644400000|2025-02-27 08:20:00|38139.5|38119.5|38155.7|38135.7|38155.7|38135.7|38131.7|38111.7|111
1740644700000|2025-02-27 08:25:00|38157.1|38137.1|38165.9|38145.9|38175.1|38155.1|38154|38134|121
1740645000000|2025-02-27 08:30:00|38164.6|38144.6|38141.1|38121.1|38164.6|38144.6|38137|38117|98
1740645300000|2025-02-27 08:35:00|38142.4|38122.4|38135.2|38115.2|38149.8|38129.8|38125.7|38105.7|94
1740645600000|2025-02-27 08:40:00|38133.9|38113.9|38128.3|38108.3|38143|38123|38128.3|38108.3|73
1740645900000|2025-02-27 08:45:00|38127|38107|38125.6|38105.6|38148.3|38128.3|38121.8|38101.8|144
1740646200000|2025-02-27 08:50:00|38126.6|38106.6|38110.6|38090.6|38126.6|38106.6|38108.1|38088.1|115
1740646500000|2025-02-27 08:55:00|38111.5|38091.5|38104.3|38084.3|38116.6|38096.6|38103.2|38083.2|152
1740646800000|2025-02-27 09:00:00|38103.2|38083.2|38123.1|38103.1|38133.6|38113.6|38096.8|38076.8|142
1740647100000|2025-02-27 09:05:00|38122.1|38102.1|38147.9|38127.9|38148.7|38128.7|38110.8|38090.8|197
1740647400000|2025-02-27 09:10:00|38145.1|38125.1|38114.5|38094.5|38151.4|38131.4|38114.5|38094.5|147
1740647700000|2025-02-27 09:15:00|38115.5|38095.5|38125|38105|38126.6|38106.6|38114.3|38094.3|93
1740648000000|2025-02-27 09:20:00|38123.8|38103.8|38126.2|38106.2|38131.2|38111.2|38122.8|38102.8|101
1740648300000|2025-02-27 09:25:00|38125.2|38105.2|38123.3|38103.3|38130.2|38110.2|38121.4|38101.4|116
1740648600000|2025-02-27 09:30:00|38124.3|38104.3|38130|38110|38130.7|38110.7|38118.9|38098.9|79
1740648900000|2025-02-27 09:35:00|38130.9|38110.9|38119.8|38099.8|38131.6|38111.6|38119.8|38099.8|74
1740649200000|2025-02-27 09:40:00|38120.3|38100.3|38112.9|38092.9|38122.9|38102.9|38110.2|38090.2|78
1740649500000|2025-02-27 09:45:00|38111.8|38091.8|38115.8|38095.8|38119.2|38099.2|38111.4|38091.4|100
1740649800000|2025-02-27 09:50:00|38115|38095|38112|38092|38117.8|38097.8|38106.5|38086.5|119
1740650100000|2025-02-27 09:55:00|38113.5|38093.5|38125.7|38105.7|38125.7|38105.7|38107.1|38087.1|117
1740650400000|2025-02-27 10:00:00|38127.8|38107.8|38151.9|38131.9|38160.3|38140.3|38127.8|38107.8|194
1740650700000|2025-02-27 10:05:00|38152.8|38132.8|38191.8|38171.8|38193.9|38173.9|38151.4|38131.4|148
1740651000000|2025-02-27 10:10:00|38192.8|38172.8|38190|38170|38193.9|38173.9|38175.1|38155.1|124
1740651300000|2025-02-27 10:15:00|38189.1|38169.1|38201.5|38181.5|38214|38181.5|38176.4|38134|84
1740651600000|2025-02-27 10:20:00|38202.4|38182.4|38192.7|38172.7|38202.4|38182.4|38191.4|38171.4|101
1740651900000|2025-02-27 10:25:00|38191.7|38171.7|38185|38165|38194.9|38174.9|38179.1|38159.1|96
1740652200000|2025-02-27 10:30:00|38186|38166|38165.3|38145.3|38195|38175|38165.3|38145.3|113
1740652500000|2025-02-27 10:35:00|38166.2|38146.2|38171.6|38151.6|38175.5|38155.5|38164.7|38144.7|124
1740652800000|2025-02-27 10:40:00|38170.8|38150.8|38184.3|38164.3|38187|38167|38169.4|38149.4|129
1740653100000|2025-02-27 10:45:00|38183.1|38163.1|38172.6|38152.6|38211|38165.6|38170.7|38135|108
1740653400000|2025-02-27 10:50:00|38171.9|38151.9|38161.3|38141.3|38171.9|38151.9|38151.5|38131.5|116
1740653700000|2025-02-27 10:55:00|38162.2|38142.2|38143.3|38123.3|38169.6|38149.6|38142.2|38122.2|180
1740654000000|2025-02-27 11:00:00|38142.5|38122.5|38112.3|38092.3|38142.5|38122.5|38106.7|38086.7|165
1740654300000|2025-02-27 11:05:00|38111.5|38091.5|38110.2|38090.2|38121|38101|38108.4|38088.4|128
1740654600000|2025-02-27 11:10:00|38108.8|38088.8|38113|38093|38114.1|38094.1|38105.3|38085.3|127
1740654900000|2025-02-27 11:15:00|38114|38094|38130.8|38110.8|38166|38116.5|38113.5|38075|80
1740655200000|2025-02-27 11:20:00|38132.6|38112.6|38132.6|38112.6|38169|38116.5|38130.7|38079|38
1740655500000|2025-02-27 11:25:00|38134.3|38114.3|38136.2|38116.2|38138.7|38118.7|38132.1|38112.1|66
1740655800000|2025-02-27 11:30:00|38135.2|38115.2|38133.7|38113.7|38137.6|38117.6|38127.6|38107.6|68
1740656100000|2025-02-27 11:35:00|38134.7|38114.7|38132|38112|38135.8|38115.8|38128.5|38108.5|60
1740656400000|2025-02-27 11:40:00|38131.1|38111.1|38129.5|38109.5|38133.7|38113.7|38127.2|38107.2|58
1740656700000|2025-02-27 11:45:00|38131.4|38111.4|38104.9|38084.9|38170|38111.4|38100.6|38069|112
1740657000000|2025-02-27 11:50:00|38103.5|38083.5|38105.4|38085.4|38105.4|38085.4|38090.6|38070.6|83
1740657300000|2025-02-27 11:55:00|38106.6|38086.6|38123.4|38103.4|38127.4|38107.4|38104.1|38084.1|84
1740657600000|2025-02-27 12:00:00|38121.1|38101.1|38104.3|38084.3|38128.8|38108.8|38101.7|38081.7|96
1740657900000|2025-02-27 12:05:00|38103|38083|38083.4|38063.4|38137|38084.5|38077.3|38017|72
1740658200000|2025-02-27 12:10:00|38082.2|38062.2|38111.3|38091.3|38112.6|38092.6|38082.2|38062.2|115
1740658500000|2025-02-27 12:15:00|38112.6|38092.6|38090.9|38070.9|38113.4|38093.4|38089.3|38069.3|72
1740658800000|2025-02-27 12:20:00|38089.5|38069.5|38093|38073|38135|38074.5|38084.1|38019|59
1740659100000|2025-02-27 12:25:00|38093.8|38073.8|38098.9|38078.9|38134|38081.3|38090.4|38039|111
1740659400000|2025-02-27 12:30:00|38098.2|38078.2|38075.5|38055.5|38135|38081.4|38073.2|38037|38
1740659700000|2025-02-27 12:35:00|38077.1|38057.1|38086.2|38066.2|38112|38068.5|38068.8|38030|58
1740660000000|2025-02-27 12:40:00|38087.3|38067.3|38096.7|38076.7|38096.7|38076.7|38080.9|38060.9|164
1740660300000|2025-02-27 12:45:00|38097.7|38077.7|38109.7|38089.7|38116.9|38096.9|38092.8|38072.8|151
1740660600000|2025-02-27 12:50:00|38112.7|38092.7|38130.3|38110.3|38135|38115|38112.7|38092.7|178
1740660900000|2025-02-27 12:55:00|38131.3|38111.3|38140.5|38120.5|38143.6|38123.6|38125.1|38105.1|279
1740661200000|2025-02-27 13:00:00|38142.1|38122.1|38133.1|38113.1|38142.5|38122.5|38130.4|38110.4|154
1740661500000|2025-02-27 13:05:00|38134.2|38114.2|38132.2|38112.2|38161.9|38141.9|38130.3|38110.3|214
1740661800000|2025-02-27 13:10:00|38133.3|38113.3|38128.3|38108.3|38141.4|38121.4|38123.1|38103.1|94
1740662100000|2025-02-27 13:15:00|38127.1|38107.1|38119|38099|38130.2|38110.2|38112.4|38092.4|94
1740662400000|2025-02-27 13:20:00|38117.4|38097.4|38121.5|38101.5|38125.5|38105.5|38111.8|38091.8|91
1740662700000|2025-02-27 13:25:00|38123|38103|38127.1|38064.9|38165|38104.7|38107.9|38045|82
1740663000000|2025-02-27 13:30:00|38123.1|38066.2|38133.4|38113.4|38150.9|38120.4|38106.2|38035.8|386
1740663300000|2025-02-27 13:35:00|38135|38115|38167.7|38147.7|38172.6|38152.6|38135|38115|343
1740663600000|2025-02-27 13:40:00|38169.5|38149.5|38222.5|38202.5|38224|38204|38164.5|38144.5|259
1740663900000|2025-02-27 13:45:00|38220.7|38200.7|38274.3|38254.3|38302.6|38266.1|38194.3|38174.3|659
1740664200000|2025-02-27 13:50:00|38275.6|38255.6|38340.5|38320.5|38369.6|38342.8|38268.9|38236.4|580
1740664500000|2025-02-27 13:55:00|38343.1|38323.1|38389.4|38369.4|38410.6|38390.6|38332.6|38312.6|501
1740664800000|2025-02-27 14:00:00|38391.7|38371.7|38338.7|38318.7|38406|38386|38323.7|38303.7|331
1740665100000|2025-02-27 14:05:00|38339.9|38319.9|38352.2|38332.2|38362.3|38342.3|38330|38310|337
1740665400000|2025-02-27 14:10:00|38350.9|38330.9|38358.2|38338.2|38363.8|38343.8|38340.9|38320.9|161
1740665700000|2025-02-27 14:15:00|38356.9|38336.9|38332.6|38312.6|38362.5|38342.5|38327.5|38307.5|198
1740666000000|2025-02-27 14:20:00|38334.1|38314.1|38344.7|38324.7|38356.3|38336.3|38330.9|38310.9|175
1740666300000|2025-02-27 14:25:00|38345.8|38325.8|38351.7|38331.7|38361.7|38341.7|38339.8|38319.8|199
1740666600000|2025-02-27 14:30:00|38352.7|38332.7|38404.7|38384.7|38407.6|38387.6|38342.5|38322.5|317
1740666900000|2025-02-27 14:35:00|38406|38386|38423.5|38403.5|38430.4|38410.4|38402.1|38382.1|287
1740667200000|2025-02-27 14:40:00|38424.7|38404.7|38426.8|38406.8|38429.9|38409.9|38402.8|38382.8|303
1740667500000|2025-02-27 14:45:00|38425.8|38405.8|38407.2|38387.2|38432.3|38412.3|38390.3|38370.3|320
1740667800000|2025-02-27 14:50:00|38406.1|38386.1|38406.6|38386.6|38408.6|38388.6|38373.1|38353.1|303
1740668100000|2025-02-27 14:55:00|38404.6|38384.6|38409.3|38389.3|38422.2|38402.2|38399.1|38379.1|246
1740668400000|2025-02-27 15:00:00|38410.3|38390.3|38404.8|38384.8|38419.1|38399.1|38394.4|38374.4|309
1740668700000|2025-02-27 15:05:00|38406.4|38386.4|38508.9|38488.9|38508.9|38488.9|38399|38379|347
1740669000000|2025-02-27 15:10:00|38510.3|38490.3|38528.6|38508.6|38554.7|38534.7|38501.9|38481.9|294
1740669300000|2025-02-27 15:15:00|38527.3|38507.3|38529.6|38509.6|38535.3|38515.3|38508.5|38488.5|117
1740669600000|2025-02-27 15:20:00|38530.9|38510.9|38439|38419|38530.9|38510.9|38438.2|38418.2|161
1740669900000|2025-02-27 15:25:00|38440.3|38420.3|38477.8|38457.8|38479.3|38459.3|38440.3|38420.3|185
1740670200000|2025-02-27 15:30:00|38476.2|38456.2|38474.7|38454.7|38482.7|38462.7|38455.2|38435.2|219
1740670500000|2025-02-27 15:35:00|38476|38456|38497.3|38477.3|38502.6|38482.6|38474.5|38454.5|272
1740670800000|2025-02-27 15:40:00|38498.7|38478.7|38521.3|38501.3|38523.9|38503.9|38497|38477|163
1740671100000|2025-02-27 15:45:00|38522.6|38502.6|38526.3|38506.3|38539.9|38519.9|38511.1|38491.1|158
1740671400000|2025-02-27 15:50:00|38527.7|38507.7|38544.5|38524.5|38548.5|38528.5|38521.8|38501.8|253
1740671700000|2025-02-27 15:55:00|38545.9|38525.9|38511.3|38491.3|38547.3|38527.3|38511.3|38491.3|203
1740672000000|2025-02-27 16:00:00|38509.4|38489.4|38529|38509|38531.7|38511.7|38503.9|38483.9|170
1740672300000|2025-02-27 16:05:00|38530.3|38510.3|38539.2|38519.2|38582|38522.4|38527.8|38462|94
1740672600000|2025-02-27 16:10:00|38537.9|38517.9|38526.8|38506.8|38540.5|38520.5|38519|38499|112
1740672900000|2025-02-27 16:15:00|38525.6|38505.6|38520.2|38500.2|38525.6|38505.6|38508.7|38488.7|125
1740673200000|2025-02-27 16:20:00|38518.9|38498.9|38530.4|38510.4|38533.6|38513.6|38517.4|38497.4|96
1740673500000|2025-02-27 16:25:00|38531.8|38511.8|38536.5|38516.5|38555|38535|38530.3|38510.3|135
1740673800000|2025-02-27 16:30:00|38538|38518|38530.1|38510.1|38547.9|38527.9|38524.2|38504.2|123
1740674100000|2025-02-27 16:35:00|38528.8|38508.8|38499|38479|38528.8|38508.8|38493.2|38473.2|277
1740674400000|2025-02-27 16:40:00|38497.7|38477.7|38487|38467|38497.7|38477.7|38482.7|38462.7|225
1740674700000|2025-02-27 16:45:00|38489.7|38469.7|38486.7|38466.7|38494.9|38474.9|38478.3|38458.3|351
1740675000000|2025-02-27 16:50:00|38488.2|38468.2|38490.3|38470.3|38501.5|38481.5|38482.8|38462.8|233
1740675300000|2025-02-27 16:55:00|38489|38469|38498|38478|38503.7|38483.7|38489|38469|222
1740675600000|2025-02-27 17:00:00|38499.4|38479.4|38486.1|38466.1|38500|38480|38480.7|38460.7|292
1740675900000|2025-02-27 17:05:00|38484.3|38464.3|38501.5|38481.5|38535.5|38484.8|38484.3|38414.5|244
1740676200000|2025-02-27 17:10:00|38503.2|38483.2|38500.2|38480.2|38508.8|38488.8|38496.9|38476.9|142
1740676500000|2025-02-27 17:15:00|38502.3|38482.3|38505.5|38485.5|38551|38487.5|38495.6|38431|65
1740676800000|2025-02-27 17:20:00|38503.3|38483.3|38493.8|38473.8|38512.2|38492.2|38491.1|38471.1|124
1740677100000|2025-02-27 17:25:00|38492.2|38472.2|38501.1|38481.1|38504.3|38484.3|38492.2|38472.2|87
1740677400000|2025-02-27 17:30:00|38499.5|38479.5|38515.1|38495.1|38516.2|38496.2|38498.9|38478.9|298
1740677700000|2025-02-27 17:35:00|38516.9|38496.9|38514.8|38494.8|38520|38500|38505|38485|497
1740678000000|2025-02-27 17:40:00|38516.4|38496.4|38528.8|38508.8|38532.5|38512.5|38515.3|38495.3|579
1740678300000|2025-02-27 17:45:00|38527.1|38507.1|38531.4|38511.4|38543|38523|38517.8|38497.8|555
1740678600000|2025-02-27 17:50:00|38529.3|38509.3|38524.9|38504.9|38534.5|38514.5|38522.2|38502.2|220
1740678900000|2025-02-27 17:55:00|38527.2|38507.2|38514.5|38494.5|38533.5|38513.5|38511.2|38491.2|212
1740679200000|2025-02-27 18:00:00|38512.9|38492.9|38500.9|38480.9|38513.7|38493.7|38496.5|38476.5|242
1740679500000|2025-02-27 18:05:00|38501|38481|38504.4|38484.4|38512.1|38492.1|38493.6|38473.6|351
1740679800000|2025-02-27 18:10:00|38502.7|38482.7|38499.7|38479.7|38509.3|38489.3|38496|38476|650
1740680100000|2025-02-27 18:15:00|38501.2|38481.2|38486.5|38466.5|38503.4|38483.4|38483.7|38463.7|639
1740680400000|2025-02-27 18:20:00|38484|38464|38480.4|38460.4|38490.5|38470.5|38478.9|38458.9|371
1740680700000|2025-02-27 18:25:00|38482.8|38462.8|38480.9|38460.9|38483.6|38463.6|38474|38454|282
1740681000000|2025-02-27 18:30:00|38479.2|38459.2|38483|38463|38487|38467|38474.3|38454.3|287
1740681300000|2025-02-27 18:35:00|38483.3|38463.3|38477.4|38457.4|38485.6|38465.6|38475.5|38455.5|173
1740681600000|2025-02-27 18:40:00|38475.3|38455.3|38484.6|38464.6|38488.3|38468.3|38474.2|38454.2|113
1740681900000|2025-02-27 18:45:00|38483|38463|38490|38470|38492|38472|38479.9|38459.9|114
1740682200000|2025-02-27 18:50:00|38488.4|38468.4|38488.4|38468.4|38493.9|38473.9|38482.7|38462.7|90
1740682500000|2025-02-27 18:55:00|38490.7|38470.7|38469.9|38449.9|38490.7|38470.7|38469.8|38449.8|60
1740682800000|2025-02-27 19:00:00|38468.2|38448.2|38488.2|38468.2|38539.5|38471.6|38455.9|38417.5|107
1740683100000|2025-02-27 19:05:00|38489.8|38469.8|38493.2|38473.2|38538|38474.8|38485.7|38416|80
1740683400000|2025-02-27 19:10:00|38495.2|38475.2|38496.3|38476.3|38544.5|38477.9|38488.4|38422.5|70
1740683700000|2025-02-27 19:15:00|38498.3|38478.3|38496.1|38476.1|38500.3|38480.3|38491.6|38471.6|137
1740684000000|2025-02-27 19:20:00|38498|38478|38493.8|38473.8|38498.7|38478.7|38491.5|38471.5|100
1740684300000|2025-02-27 19:25:00|38492.2|38472.2|38499.8|38479.8|38500.7|38480.7|38492.2|38472.2|135
1740684600000|2025-02-27 19:30:00|38497.7|38477.7|38553.6|38533.6|38556.9|38536.9|38497.5|38477.5|127
1740684900000|2025-02-27 19:35:00|38552.1|38532.1|38553.7|38533.7|38556.4|38536.4|38548.2|38528.2|122
1740685200000|2025-02-27 19:40:00|38552|38532|38551|38531|38559|38539|38551|38531|141
1740685500000|2025-02-27 19:45:00|38552.7|38532.7|38551.1|38531.1|38557.4|38537.4|38548.8|38528.8|178
1740685800000|2025-02-27 19:50:00|38552.8|38532.8|38555.8|38535.8|38558.3|38538.3|38546.5|38526.5|168
1740686100000|2025-02-27 19:55:00|38557.7|38537.7|38550|38530|38601.5|38537.8|38546|38480.5|81
1740686400000|2025-02-27 20:00:00|38548.4|38528.4|38532.2|38512.2|38589|38528.4|38528|38467.5|72
1740686700000|2025-02-27 20:05:00|38530.1|38510.1|38545|38525|38591|38525|38527.8|38470|53
1740687000000|2025-02-27 20:10:00|38542.7|38522.7|38542.3|38522.3|38593|38526.9|38540.2|38472.5|40
1740687300000|2025-02-27 20:15:00|38540.1|38520.1|38545.8|38525.8|38600|38528|38540.1|38478|51
1740687600000|2025-02-27 20:20:00|38547.9|38527.9|38541.1|38521.1|38592|38528.1|38538.6|38471|31
1740687900000|2025-02-27 20:25:00|38538.9|38518.9|38552.8|38532.8|38598|38537.3|38538.9|38470|34
1740688200000|2025-02-27 20:30:00|38554.9|38534.9|38556.3|38536.3|38610.5|38538.8|38553.6|38486|58
1740688500000|2025-02-27 20:35:00|38554.1|38534.1|38560.6|38540.6|38612.5|38541.3|38551.4|38492|38
1740688800000|2025-02-27 20:40:00|38613|38493|38554.4|38534.4|38614.5|38543.4|38552.2|38487.5|40
1740689100000|2025-02-27 20:45:00|38552.3|38532.3|38555.6|38535.6|38609.5|38538.8|38550.7|38486.5|37
1740689400000|2025-02-27 20:50:00|38558|38538|38613.5|38493.5|38615|38542.7|38554.5|38487.5|39
1740689700000|2025-02-27 20:55:00|38562.1|38542.1|38546.9|38526.9|38614|38542.9|38544.2|38490.5|77
1740690000000|2025-02-27 21:00:00|38549.7|38529.7|38571.9|38503.1|38572.5|38537.9|38544.4|38497.9|92
1740690300000|2025-02-27 21:05:00|38572.2|38497.2|38571.6|38497.6|38575.7|38515|38562.9|38488.9|52
1740690600000|2025-02-27 21:10:00|38571.2|38497.8|38550.7|38530.7|38573|38533.9|38541.9|38491.6|67
1740690900000|2025-02-27 21:15:00|38548.2|38528.2|38554.3|38534.3|38558.9|38538.9|38547.1|38527.1|96
1740691200000|2025-02-27 21:20:00|38556.4|38536.4|38555.6|38535.6|38557.6|38537.6|38551.8|38531.8|17
1740691500000|2025-02-27 21:25:00|38553.3|38533.3|38558.2|38538.2|38561.5|38541.5|38553.3|38533.3|32
1740691800000|2025-02-27 21:30:00|38557.5|38537.5|38556.8|38536.8|38560.7|38540.7|38553.9|38533.9|12
1740692100000|2025-02-27 21:35:00|38553.9|38533.9|38558.3|38538.3|38558.7|38538.7|38553.9|38533.9|17
1740692400000|2025-02-27 21:40:00|38556.2|38536.2|38556.7|38536.7|38560.2|38540.2|38555.1|38535.1|18
1740692700000|2025-02-27 21:45:00|38553.5|38533.5|38546.2|38496.2|38558.5|38533.5|38531|38494.6|214
1740693000000|2025-02-27 21:50:00|38544.3|38494.3|38547.1|38497.1|38565.6|38515.6|38544.2|38468.5|71
1740693300000|2025-02-27 21:55:00|38545.8|38493.9|38593.3|38473.3|38593.3|38499.5|38544.1|38460.3|20
1740693600000|2025-02-27 22:00:00|38582.7|38462.7|38585.1|38465.1|38585.1|38465.1|38582.7|38462.7|2
1740693900000|2025-02-27 22:05:00|38587.5|38467.5|38598|38478|38602|38482|38587.5|38467.5|36
1740694200000|2025-02-27 22:10:00|38596.5|38476.5|38598|38478|38600|38480|38594.5|38474.5|25
1740694500000|2025-02-27 22:15:00|38597|38477|38602|38482|38602|38482|38597|38477|6
1740694800000|2025-02-27 22:20:00|38603.5|38483.5|38606.5|38486.5|38606.5|38486.5|38596.5|38476.5|30
1740695100000|2025-02-27 22:25:00|38605|38485|38596|38476|38606.5|38486.5|38595.5|38475.5|21
1740695400000|2025-02-27 22:30:00|38595.5|38475.5|38598.5|38478.5|38598.5|38478.5|38595.5|38475.5|21
1740695700000|2025-02-27 22:35:00|38599.5|38479.5|38601.5|38481.5|38603|38483|38596|38476|44
1740696000000|2025-02-27 22:40:00|38602.5|38482.5|38607.5|38487.5|38608.5|38488.5|38600|38480|56
1740696300000|2025-02-27 22:45:00|38608.5|38488.5|38609|38489|38609|38489|38603.5|38483.5|27
1740696600000|2025-02-27 22:50:00|38607.5|38487.5|38613|38493|38613|38493|38602|38482|58
1740696900000|2025-02-27 22:55:00|38613.5|38493.5|38585.5|38465.5|38624|38504|38584.5|38464.5|143
1740697200000|2025-02-27 23:00:00|38587|38467|38549.3|38429.3|38590|38470|38549.3|38429.3|92
1740697500000|2025-02-27 23:05:00|38551.3|38431.3|38581.5|38461.5|38586|38466|38548.8|38428.8|63
1740697800000|2025-02-27 23:10:00|38581|38461|38574|38454|38581.5|38461.5|38570|38450|95
1740698100000|2025-02-27 23:15:00|38578.5|38458.5|38570|38450|38578.5|38478.6|38555|38449|59
1740698400000|2025-02-27 23:20:00|38569.5|38449.5|38558.7|38477.4|38576.5|38477.4|38553.3|38448.5|37
1740698700000|2025-02-27 23:25:00|38577.5|38457.5|38557.7|38475.9|38577.5|38477.3|38557.3|38449|37
1740699000000|2025-02-27 23:30:00|38567.6|38479.6|38567.6|38476.6|38582.5|38479.7|38562.8|38454.5|49
1740699300000|2025-02-27 23:35:00|38575|38455|38575.5|38455.5|38588|38480.5|38564.2|38450|55
1740699600000|2025-02-27 23:40:00|38583.5|38463.5|38568.4|38481.2|38586.5|38481.2|38563.1|38453.5|61
1740699900000|2025-02-27 23:45:00|38577|38457|38585|38465|38587.5|38481.3|38566.6|38457|58
1740700200000|2025-02-27 23:50:00|38586|38466|38567.2|38480.4|38586|38480.8|38567.2|38457|59
1740700500000|2025-02-27 23:55:00|38584|38464|38583|38463|38588.5|38481.2|38561.1|38458|64
1740700800000|2025-02-28 00:00:00|38582|38462|38569.8|38499.8|38591.5|38507.9|38561.8|38462|67
1740701100000|2025-02-28 00:05:00|38570.7|38494.7|38601|38481|38603|38502.1|38560.9|38479.5|51
1740701400000|2025-02-28 00:10:00|38601.5|38481.5|38568.7|38497.5|38602.5|38501.8|38568|38480|58
1740701700000|2025-02-28 00:15:00|38568.4|38490.1|38567.3|38501.2|38598.5|38501.2|38564.7|38471.5|55
1740702000000|2025-02-28 00:20:00|38596.5|38476.5|38572.9|38484.8|38600.3|38510.3|38555.6|38460|54
1740702300000|2025-02-28 00:25:00|38561.6|38487.5|38564.4|38486.5|38587|38488.2|38561.6|38462.5|39
1740702600000|2025-02-28 00:30:00|38561.6|38481.2|38587|38467|38588.5|38492.2|38561.6|38466|44
1740702900000|2025-02-28 00:35:00|38586|38466|38562.4|38487.6|38588|38492.7|38561.8|38463.5|42
1740703200000|2025-02-28 00:40:00|38563.1|38493.1|38566.4|38484.9|38586.5|38493.1|38561|38463|39
1740703500000|2025-02-28 00:45:00|38590.5|38470.5|38561.1|38475|38592.5|38488.7|38560.4|38454|38
1740703800000|2025-02-28 00:50:00|38575|38455|38551.6|38485.4|38584|38487.5|38549.8|38452.5|71
1740704100000|2025-02-28 00:55:00|38556.5|38490.4|38562.8|38466.8|38583|38492.5|38542.7|38454|51
1740704400000|2025-02-28 01:00:00|38567|38447|38564.2|38469.3|38576.8|38482.7|38558.4|38441.5|55
1740704700000|2025-02-28 01:05:00|38565|38445|38570|38450|38571.6|38477.2|38561.5|38441.5|53
1740705000000|2025-02-28 01:10:00|38568.5|38448.5|38568.3|38486|38574|38486.3|38563|38446.5|48
1740705300000|2025-02-28 01:15:00|38575|38455|38594|38474|38594|38511.2|38558.7|38453|40
1740705600000|2025-02-28 01:20:00|38593|38473|38577|38457|38594.5|38506.6|38551|38450.5|72
1740705900000|2025-02-28 01:25:00|38574.5|38454.5|38561.5|38511.2|38594|38512.8|38553.1|38454.5|42
1740706200000|2025-02-28 01:30:00|38566.7|38510.5|38571.6|38521.6|38581.4|38531.4|38562.7|38510.5|129
1740706500000|2025-02-28 01:35:00|38608.5|38488.5|38578.5|38528.5|38608.5|38532.5|38569.6|38487.5|87
1740706800000|2025-02-28 01:40:00|38582.6|38532.6|38578.2|38528.2|38608.5|38532.6|38567.2|38486.5|84
1740707100000|2025-02-28 01:45:00|38578.1|38528.1|38581|38529.7|38587.6|38537.6|38567.7|38516.8|532
1740707400000|2025-02-28 01:50:00|38583.8|38533.8|38587.9|38537.9|38614.9|38556.1|38571.1|38515.9|417
1740707700000|2025-02-28 01:55:00|38592|38542|38589.4|38539.4|38594.1|38544.1|38577.1|38527.1|160
1740708000000|2025-02-28 02:00:00|38585.7|38535.7|38571.9|38521.9|38591.4|38541.4|38569.5|38519.5|299
1740708300000|2025-02-28 02:05:00|38575.7|38525.7|38572.3|38522.3|38581.1|38531.1|38562.3|38512.3|217
1740708600000|2025-02-28 02:10:00|38575.8|38525.8|38591.2|38541.2|38592.9|38542.9|38571.1|38521.1|140
1740708900000|2025-02-28 02:15:00|38587.3|38537.3|38621.8|38571.8|38650.7|38582.3|38587.3|38537.3|143
1740709200000|2025-02-28 02:20:00|38625.5|38575.5|38606.1|38556.1|38643|38585.2|38602.4|38519|70
1740709500000|2025-02-28 02:25:00|38602.4|38552.4|38599.6|38549.6|38631.5|38557.7|38593.4|38502.5|65
1740709800000|2025-02-28 02:30:00|38603.4|38553.4|38603.6|38553.6|38612.6|38562.6|38584.5|38534.5|234
1740710100000|2025-02-28 02:35:00|38608.9|38558.9|38618.7|38568.7|38627.9|38577.9|38587.1|38537.1|196
1740710400000|2025-02-28 02:40:00|38622.5|38572.5|38628.2|38578.2|38662.5|38578.9|38611.3|38534|102
1740710700000|2025-02-28 02:45:00|38622.8|38572.8|38632.4|38582.4|38670.5|38589.6|38620.7|38542.5|158
1740711000000|2025-02-28 02:50:00|38636|38586|38622.4|38572.4|38658.5|38586|38610.7|38533.5|109
1740711300000|2025-02-28 02:55:00|38626.1|38576.1|38629.6|38579.6|38664|38580.3|38615.1|38532|38
1740711600000|2025-02-28 03:00:00|38624.8|38574.8|38628.5|38578.5|38639|38589|38619|38569|142
1740711900000|2025-02-28 03:05:00|38624.8|38574.8|38629.5|38579.5|38664.5|38580|38612.6|38534|57
1740712200000|2025-02-28 03:10:00|38625.7|38575.7|38618|38568|38662|38580.2|38611.8|38529.5|42
1740712500000|2025-02-28 03:15:00|38621.7|38571.7|38625.1|38575.1|38661|38581.8|38617.2|38536.5|58
1740712800000|2025-02-28 03:20:00|38657.5|38537.5|38616.1|38566.1|38662|38580.7|38616.1|38536.5|52
1740713100000|2025-02-28 03:25:00|38650|38530|38597.9|38547.9|38651|38562.5|38595.1|38515.5|48
1740713400000|2025-02-28 03:30:00|38594|38544|38615.8|38542.3|38635.5|38557.6|38592.9|38510|63
1740713700000|2025-02-28 03:35:00|38635.5|38515.5|38606.7|38556.7|38639.5|38567.2|38606.7|38510.5|80
1740714000000|2025-02-28 03:40:00|38611.6|38561.6|38612.4|38562.4|38648.5|38566.5|38607.9|38525.5|38
1740714300000|2025-02-28 03:45:00|38608.5|38558.5|38610|38560|38642.5|38562.4|38603.7|38518|59
1740714600000|2025-02-28 03:50:00|38608.9|38556.4|38610.9|38554.3|38637|38561.4|38604.6|38514.5|126
1740714900000|2025-02-28 03:55:00|38612.6|38549.1|38620.9|38570.9|38621.6|38571.6|38603.9|38541|207
1740715200000|2025-02-28 04:00:00|38608.1|38558.1|38610.6|38560.6|38648|38570.4|38601.9|38523.5|132
1740715500000|2025-02-28 04:05:00|38614.7|38564.7|38612.8|38562.8|38649.5|38571.9|38607.7|38523|81
1740715800000|2025-02-28 04:10:00|38612.4|38560.2|38621.4|38567.5|38649.5|38573.3|38611|38522|60
1740716100000|2025-02-28 04:15:00|38617.3|38565.1|38626.3|38549.3|38653|38569.7|38611.2|38524.5|71
1740716400000|2025-02-28 04:20:00|38646.5|38526.5|38619.3|38545.3|38647.5|38555.1|38617.2|38513.5|46
1740716700000|2025-02-28 04:25:00|38635.5|38515.5|38644.5|38524.5|38647|38553.4|38618.6|38515.5|63
1740717000000|2025-02-28 04:30:00|38627.4|38554|38643|38523|38647|38555.4|38619.8|38518|55
1740717300000|2025-02-28 04:35:00|38644.5|38524.5|38616|38556.4|38645|38560.9|38607|38515|63
1740717600000|2025-02-28 04:40:00|38617.8|38550.8|38628|38554.7|38650|38561.5|38617.4|38519.5|56
1740717900000|2025-02-28 04:45:00|38630|38560.2|38617.1|38567.1|38653|38572.3|38613.8|38526|52
1740718200000|2025-02-28 04:50:00|38651.5|38531.5|38615.6|38565.6|38654|38571|38612.4|38527.5|38
1740718500000|2025-02-28 04:55:00|38650|38530|38657.5|38537.5|38659.5|38574.8|38617|38528.5|40
1740718800000|2025-02-28 05:00:00|38625.4|38575.4|38654|38534|38658|38575.4|38618|38533|37
1740719100000|2025-02-28 05:05:00|38652.5|38532.5|38631.8|38577.7|38664.5|38577.7|38618.8|38529.5|36
1740719400000|2025-02-28 05:10:00|38664|38544|38630.1|38580.1|38669.5|38586.2|38622.3|38544|52
1740719700000|2025-02-28 05:15:00|38625.8|38575.8|38626.7|38576.7|38665.5|38580.7|38622.7|38540|56
1740720000000|2025-02-28 05:20:00|38660.5|38540.5|38616.8|38566.8|38660.5|38573.8|38612.7|38529|44
1740720300000|2025-02-28 05:25:00|38612.9|38562.9|38624.9|38560.3|38651|38569.9|38612.2|38530.5|74
1740720600000|2025-02-28 05:30:00|38625.5|38565.2|38664|38544|38664|38577.2|38617.6|38536|40
1740720900000|2025-02-28 05:35:00|38663|38543|38622.5|38560.8|38666|38579.8|38612.8|38543|56
1740721200000|2025-02-28 05:40:00|38649.5|38529.5|38633.2|38553.9|38658|38569.5|38615.1|38528.5|45
1740721500000|2025-02-28 05:45:00|38655.5|38535.5|38656|38536|38659.5|38565.1|38630|38535|38
1740721800000|2025-02-28 05:50:00|38653.5|38533.5|38615|38565|38658|38565|38607.8|38524.5|53
1740722100000|2025-02-28 05:55:00|38646|38526|38649.5|38529.5|38650.5|38565.1|38609.2|38520.5|44
1740722400000|2025-02-28 06:00:00|38650.5|38530.5|38619|38569|38657|38569.1|38614|38529.5|61
1740722700000|2025-02-28 06:05:00|38615.4|38565.4|38624.8|38574.8|38663.5|38575|38615.4|38535|48
1740723000000|2025-02-28 06:10:00|38663.5|38543.5|38624.7|38574.7|38673|38585.7|38620.9|38543.5|38
1740723300000|2025-02-28 06:15:00|38661|38541|38617.3|38567.3|38661|38574.8|38617.3|38532|36
1740723600000|2025-02-28 06:20:00|38649.5|38529.5|38664|38544|38664|38573.5|38614.4|38527|57
1740723900000|2025-02-28 06:25:00|38663.5|38543.5|38672.5|38552.5|38677.5|38588.1|38627.1|38541.5|61
1740724200000|2025-02-28 06:30:00|38652|38573|38636.1|38584|38675.5|38591.4|38632.1|38544|29
1740724500000|2025-02-28 06:35:00|38672|38552|38669|38549|38672|38583.3|38632.6|38549|32
1740724800000|2025-02-28 06:40:00|38670.5|38550.5|38641.9|38567.4|38670.5|38572.3|38641|38539|66
1740725100000|2025-02-28 06:45:00|38660.5|38540.5|38672.5|38552.5|38675.5|38584.5|38641.7|38538|48
1740725400000|2025-02-28 06:50:00|38672|38552|38676|38556|38680|38581.9|38651|38546.5|55
1740725700000|2025-02-28 06:55:00|38673.5|38553.5|38640.5|38562.5|38675.5|38575.8|38640.5|38545.5|63
1740726000000|2025-02-28 07:00:00|38646.4|38568.4|38609.3|38589.3|38651.5|38604.4|38600.6|38564.1|205
1740726300000|2025-02-28 07:05:00|38607.3|38587.3|38608.1|38588.1|38663|38599|38604.6|38541.5|48
1740726600000|2025-02-28 07:10:00|38609.6|38589.6|38602.4|38582.4|38610.2|38590.2|38602.1|38582.1|53
1740726900000|2025-02-28 07:15:00|38604.4|38584.4|38626.3|38606.3|38628.4|38608.4|38603.3|38583.3|71
1740727200000|2025-02-28 07:20:00|38627.7|38607.7|38649.4|38629.4|38657.5|38637.5|38627.7|38607.7|81
1740727500000|2025-02-28 07:25:00|38648.1|38628.1|38693.4|38617.4|38698|38638.9|38647.6|38573.5|196
1740727800000|2025-02-28 07:30:00|38686.7|38610.9|38688.4|38631.9|38708|38669.7|38659.6|38610.9|272
1740728100000|2025-02-28 07:35:00|38687.8|38636|38624.8|38604.8|38689|38636|38624.8|38580.6|77
1740728400000|2025-02-28 07:40:00|38623.2|38603.2|38668.6|38584|38676.6|38628.1|38613.1|38584|230
1740728700000|2025-02-28 07:45:00|38678|38588|38628|38608|38695.6|38627.4|38619.5|38588|112
1740729000000|2025-02-28 07:50:00|38626.7|38606.7|38612.8|38592.8|38628.2|38608.2|38608|38588|87
1740729300000|2025-02-28 07:55:00|38611.5|38591.5|38603.9|38583.9|38626.3|38591.9|38584.9|38555.2|156
1740729600000|2025-02-28 08:00:00|38607.9|38587.9|38612|38592|38664.1|38618.5|38607.9|38568.8|108
1740729900000|2025-02-28 08:05:00|38612.8|38592.8|38602.2|38582.2|38623.7|38603.7|38602.2|38582.2|148
1740730200000|2025-02-28 08:10:00|38604.2|38584.2|38604|38584|38610.1|38590.1|38590|38570|237
1740730500000|2025-02-28 08:15:00|38605|38585|38604.5|38554.5|38642|38590.7|38600.9|38526|87
1740730800000|2025-02-28 08:20:00|38627|38532|38599.7|38579.7|38627|38586.4|38592.6|38532|32
1740731100000|2025-02-28 08:25:00|38636|38539|38588.1|38568.1|38637|38580.1|38582.4|38525|54
1740731400000|2025-02-28 08:30:00|38590.2|38570.2|38498.4|38478.4|38594.1|38574.1|38496.6|38476.6|139
1740731700000|2025-02-28 08:35:00|38496|38476|38465|38445|38503.5|38483.5|38461.5|38441.5|95
1740732000000|2025-02-28 08:40:00|38466.1|38446.1|38481|38461|38505|38464.1|38462.6|38408|89
1740732300000|2025-02-28 08:45:00|38480|38460|38500|38480|38518.5|38498.5|38476.2|38456.2|98
1740732600000|2025-02-28 08:50:00|38499|38479|38535.3|38446.3|38535.3|38482.4|38484.9|38446.3|93
1740732900000|2025-02-28 08:55:00|38583.5|38464.1|38550|38460.6|38583.5|38502.3|38489.1|38438.9|214
1740733200000|2025-02-28 09:00:00|38516.5|38435.6|38477.7|38457.7|38547.7|38495.9|38468.5|38431.4|210
1740733500000|2025-02-28 09:05:00|38477|38457|38466.8|38446.8|38486.8|38466.8|38466.8|38446.8|136
1740733800000|2025-02-28 09:10:00|38466|38446|38447.3|38427.3|38470.2|38450.2|38442.7|38422.7|121
1740734100000|2025-02-28 09:15:00|38446.8|38426.8|38453.2|38433.2|38458.3|38438.3|38427.7|38407.7|162
1740734400000|2025-02-28 09:20:00|38452.3|38432.3|38471.3|38451.3|38471.3|38451.3|38449|38429|89
1740734700000|2025-02-28 09:25:00|38470.2|38450.2|38474.1|38454.1|38486.1|38466.1|38469|38449|117
1740735000000|2025-02-28 09:30:00|38477.8|38457.8|38501.5|38481.5|38502.4|38482.4|38476.8|38456.8|129
1740735300000|2025-02-28 09:35:00|38500.5|38480.5|38521.7|38501.7|38526.2|38506.2|38495.2|38475.2|221
1740735600000|2025-02-28 09:40:00|38522.7|38502.7|38518|38498|38532|38512|38516.7|38496.7|404
1740735900000|2025-02-28 09:45:00|38519.1|38499.1|38523.1|38503.1|38537.2|38517.2|38513.3|38493.3|267
1740736200000|2025-02-28 09:50:00|38527.2|38507.2|38541.4|38521.4|38544.9|38524.9|38524.8|38504.8|79
1740736500000|2025-02-28 09:55:00|38542.5|38522.5|38537.9|38517.9|38542.5|38522.5|38528.9|38508.9|135
1740736800000|2025-02-28 10:00:00|38546.1|38526.1|38584|38491|38587|38535|38536.9|38489|62
1740737100000|2025-02-28 10:05:00|38583|38490|38536.5|38516.5|38585|38532.2|38527.8|38490|100
1740737400000|2025-02-28 10:10:00|38537.6|38517.6|38546.2|38526.2|38551.4|38531.4|38534.9|38514.9|77
1740737700000|2025-02-28 10:15:00|38545.9|38525.9|38550.8|38530.8|38552.7|38532.7|38541.3|38521.3|94
1740738000000|2025-02-28 10:20:00|38551.9|38531.9|38579.2|38559.2|38587.8|38567.8|38551.9|38531.9|228
1740738300000|2025-02-28 10:25:00|38580.5|38560.5|38596.9|38576.9|38602.4|38582.4|38577.3|38557.3|467
1740738600000|2025-02-28 10:30:00|38597.9|38577.9|38555.6|38535.6|38598.1|38578.1|38553.7|38533.7|139
1740738900000|2025-02-28 10:35:00|38556.6|38536.6|38541.4|38521.4|38559.8|38539.8|38540.9|38520.9|76
1740739200000|2025-02-28 10:40:00|38542.5|38522.5|38519.4|38499.4|38543.7|38523.7|38518.3|38498.3|134
1740739500000|2025-02-28 10:45:00|38521.7|38501.7|38507.8|38487.8|38524.1|38504.1|38507.8|38487.8|57
1740739800000|2025-02-28 10:50:00|38506.3|38486.3|38523.4|38503.4|38523.4|38503.4|38506.3|38486.3|159
1740740100000|2025-02-28 10:55:00|38522.4|38502.4|38543.7|38523.7|38543.7|38523.7|38518.9|38498.9|167
1740740400000|2025-02-28 11:00:00|38542|38522|38508|38488|38548.2|38528.2|38506.1|38486.1|275
1740740700000|2025-02-28 11:05:00|38509|38489|38507.4|38487.4|38516.9|38496.9|38501.3|38481.3|103
1740741000000|2025-02-28 11:10:00|38506.5|38486.5|38514.2|38494.2|38519.7|38499.7|38504.2|38484.2|93
1740741300000|2025-02-28 11:15:00|38515.3|38495.3|38524.1|38504.1|38529.6|38509.6|38510.2|38490.2|75
1740741600000|2025-02-28 11:20:00|38525.2|38505.2|38508.2|38488.2|38563|38505.2|38508.2|38458|70
1740741900000|2025-02-28 11:25:00|38509.2|38489.2|38525.1|38505.1|38566|38505.1|38509.2|38460|87
1740742200000|2025-02-28 11:30:00|38526|38506|38529.7|38509.7|38565|38511.2|38514.9|38459|80
1740742500000|2025-02-28 11:35:00|38530.8|38510.8|38521.8|38501.8|38531.7|38511.7|38521.8|38501.8|54
1740742800000|2025-02-28 11:40:00|38520.8|38500.8|38502.8|38482.8|38524|38504|38500.6|38480.6|71
1740743100000|2025-02-28 11:45:00|38503.7|38483.7|38517.9|38497.9|38519.2|38499.2|38503.7|38483.7|81
1740743400000|2025-02-28 11:50:00|38517|38497|38511.7|38491.7|38517.2|38497.2|38500.8|38480.8|82
1740743700000|2025-02-28 11:55:00|38512.7|38492.7|38500.3|38480.3|38513.8|38493.8|38489.5|38469.5|196
1740744000000|2025-02-28 12:00:00|38499.3|38479.3|38484.7|38464.7|38501.1|38481.1|38479.5|38459.5|133
1740744300000|2025-02-28 12:05:00|38483.6|38463.6|38465.2|38445.2|38488.1|38468.1|38463.5|38443.5|97
1740744600000|2025-02-28 12:10:00|38466.2|38446.2|38442.9|38422.9|38466.2|38446.2|38439.2|38419.2|187
1740744900000|2025-02-28 12:15:00|38441.8|38421.8|38423|38403|38442.8|38422.8|38418.2|38398.2|116
1740745200000|2025-02-28 12:20:00|38424|38404|38425.3|38405.3|38430.1|38410.1|38407.4|38387.4|210
1740745500000|2025-02-28 12:25:00|38424.3|38404.3|38408.9|38388.9|38425.4|38405.4|38401.7|38381.7|145
1740745800000|2025-02-28 12:30:00|38407.8|38387.8|38420.3|38400.3|38424.3|38404.3|38405.4|38385.4|83
1740746100000|2025-02-28 12:35:00|38421.2|38401.2|38420.9|38400.9|38462|38403.1|38413.5|38354|57
1740746400000|2025-02-28 12:40:00|38419.1|38399.1|38417.7|38397.7|38433|38413|38416|38396|86
1740746700000|2025-02-28 12:45:00|38418.7|38398.7|38419.1|38399.1|38431.1|38411.1|38417|38397|65
1740747000000|2025-02-28 12:50:00|38420|38400|38414.6|38394.6|38422.2|38402.2|38409.2|38389.2|97
1740747300000|2025-02-28 12:55:00|38413.4|38393.4|38402.4|38382.4|38413.4|38393.4|38395.1|38375.1|130
1740747600000|2025-02-28 13:00:00|38404.2|38384.2|38381.1|38361.1|38425.9|38387.3|38369.8|38349.8|128
1740747900000|2025-02-28 13:05:00|38382.7|38362.7|38381.8|38361.8|38394.9|38374.9|38375.8|38355.8|119
1740748200000|2025-02-28 13:10:00|38382.8|38362.8|38372.4|38352.4|38406.8|38362.8|38363.9|38343.9|98
1740748500000|2025-02-28 13:15:00|38374.4|38354.4|38375.5|38355.5|38402.1|38375.4|38374.4|38347.9|95
1740748800000|2025-02-28 13:20:00|38374.7|38354.7|38370.6|38350.6|38379.4|38359.4|38361.5|38341.5|113
1740749100000|2025-02-28 13:25:00|38372|38352|38406.7|38349.8|38415|38373|38369.8|38313|83
1740749400000|2025-02-28 13:30:00|38403|38346.1|38394.9|38374.9|38414.1|38391.9|38373|38339.2|299
1740749700000|2025-02-28 13:35:00|38393|38373|38374.7|38354.7|38393|38373|38365.7|38345.7|268
1740750000000|2025-02-28 13:40:00|38375.6|38355.6|38418.9|38398.9|38433.1|38413.1|38374.7|38354.7|173
1740750300000|2025-02-28 13:45:00|38418|38398|38381.8|38361.8|38418|38398|38378.8|38358.8|184
1740750600000|2025-02-28 13:50:00|38382.8|38362.8|38398.1|38378.1|38408.5|38388.5|38381.8|38361.8|181
1740750900000|2025-02-28 13:55:00|38397.2|38377.2|38406.7|38386.7|38407.2|38387.2|38390|38370|189
1740751200000|2025-02-28 14:00:00|38408.7|38388.7|38404.6|38384.6|38412|38392|38397.6|38377.6|209
1740751500000|2025-02-28 14:05:00|38403.6|38383.6|38406.9|38386.9|38411.1|38391.1|38383.3|38363.3|165
1740751800000|2025-02-28 14:10:00|38405.5|38385.5|38391.3|38371.3|38411.2|38391.2|38382.9|38362.9|175
1740752100000|2025-02-28 14:15:00|38390.4|38370.4|38403.9|38383.9|38411.8|38391.8|38387.6|38367.6|179
1740752400000|2025-02-28 14:20:00|38402.8|38382.8|38417.7|38397.7|38420.8|38400.8|38394.8|38374.8|151
1740752700000|2025-02-28 14:25:00|38418.8|38398.8|38392.7|38372.7|38434.4|38414.4|38389.1|38361.4|235
1740753000000|2025-02-28 14:30:00|38393.9|38373.9|38395.2|38375.2|38403.7|38383.7|38389.4|38369.4|211
1740753300000|2025-02-28 14:35:00|38393.8|38373.8|38408.9|38358.9|38439|38380.1|38386.6|38338|58
1740753600000|2025-02-28 14:40:00|38412.5|38362.5|38464|38414|38468.1|38426.1|38405|38362.5|134
1740753900000|2025-02-28 14:45:00|38465.5|38415.5|38423.8|38403.8|38465.9|38425|38423.3|38402.8|57
1740754200000|2025-02-28 14:50:00|38421.5|38401.5|38398.6|38378.6|38430.8|38410.8|38396.8|38376.8|102
1740754500000|2025-02-28 14:55:00|38400.5|38380.5|38399.2|38379.2|38409.7|38389.7|38391|38371|163
1740754800000|2025-02-28 15:00:00|38401|38381|38381|38361|38411.3|38391.3|38370.7|38350.7|181
1740755100000|2025-02-28 15:05:00|38382.4|38362.4|38367.2|38347.2|38383.8|38363.8|38361.1|38341.1|157
1740755400000|2025-02-28 15:10:00|38368.7|38348.7|38374.3|38354.3|38381.5|38361.5|38363.9|38343.9|119
1740755700000|2025-02-28 15:15:00|38372.9|38352.9|38416.2|38396.2|38417.7|38397.7|38360.6|38340.6|153
1740756000000|2025-02-28 15:20:00|38417.6|38397.6|38410|38390|38422.2|38402.2|38400.9|38380.9|128
1740756300000|2025-02-28 15:25:00|38411.3|38391.3|38389.8|38369.8|38426.4|38406.4|38389.8|38369.8|155
1740756600000|2025-02-28 15:30:00|38391.2|38371.2|38390.9|38370.9|38412.8|38392.8|38386.6|38366.6|133
1740756900000|2025-02-28 15:35:00|38392.7|38372.7|38395.4|38375.4|38400|38380|38384.6|38364.6|145
1740757200000|2025-02-28 15:40:00|38397.3|38377.3|38407|38387|38408.4|38388.4|38379.5|38359.5|130
1740757500000|2025-02-28 15:45:00|38408.4|38388.4|38430.4|38410.4|38434.6|38414.6|38405.4|38385.4|134
1740757800000|2025-02-28 15:50:00|38431.7|38411.7|38431.9|38411.9|38439.1|38419.1|38412.6|38392.6|152
1740758100000|2025-02-28 15:55:00|38433|38413|38472.4|38452.4|38507.5|38487.5|38433|38413|296
1740758400000|2025-02-28 16:00:00|38475.3|38455.3|38447|38427|38482.8|38462.8|38444.7|38424.7|248
1740758700000|2025-02-28 16:05:00|38445.7|38425.7|38438.2|38418.2|38459.1|38439.1|38432.4|38412.4|179
1740759000000|2025-02-28 16:10:00|38436.7|38416.7|38450.2|38430.2|38459.7|38439.7|38422.1|38402.1|140
1740759300000|2025-02-28 16:15:00|38448.7|38428.7|38468.3|38448.3|38478.1|38458.1|38444.5|38424.5|133
1740759600000|2025-02-28 16:20:00|38467|38447|38452.5|38432.5|38468.9|38448.9|38450.4|38430.4|108
1740759900000|2025-02-28 16:25:00|38450.5|38430.5|38487|38467|38490.5|38470.5|38446.3|38426.3|128
1740760200000|2025-02-28 16:30:00|38485.6|38465.6|38461.7|38441.7|38497.3|38477.3|38457.6|38437.6|190
1740760500000|2025-02-28 16:35:00|38463|38443|38468.6|38448.6|38475.3|38455.3|38440.6|38420.6|179
1740760800000|2025-02-28 16:40:00|38467.3|38447.3|38478.6|38458.6|38488.5|38468.5|38466.2|38446.2|164
1740761100000|2025-02-28 16:45:00|38477|38457|38470.8|38450.8|38488.7|38468.7|38467.9|38447.9|145
1740761400000|2025-02-28 16:50:00|38469.3|38449.3|38464|38444|38475.4|38455.4|38453.9|38433.9|121
1740761700000|2025-02-28 16:55:00|38465.3|38445.3|38474.3|38454.3|38493.8|38473.8|38462.6|38442.6|158
1740762000000|2025-02-28 17:00:00|38472.8|38452.8|38451.6|38431.6|38475.4|38455.4|38440.2|38420.2|207
1740762300000|2025-02-28 17:05:00|38450|38430|38430.8|38410.8|38450.1|38430.1|38421.9|38401.9|106
1740762600000|2025-02-28 17:10:00|38432.4|38412.4|38421.4|38401.4|38443.6|38415|38420.2|38389.5|91
1740762900000|2025-02-28 17:15:00|38423|38403|38459.5|38409.5|38459.5|38420.7|38421.4|38397.9|132
1740763200000|2025-02-28 17:20:00|38462.5|38412.5|38462.5|38442.5|38514.1|38484.9|38457.5|38376.5|132
1740763500000|2025-02-28 17:25:00|38460.6|38440.6|38441.9|38421.9|38470.3|38450.3|38440.1|38420.1|178
1740763800000|2025-02-28 17:30:00|38440.2|38420.2|38462.8|38442.8|38478.9|38458.9|38440.2|38420.2|201
1740764100000|2025-02-28 17:35:00|38464.4|38444.4|38492.1|38472.1|38541.5|38473.9|38452.5|38387|182
1740764400000|2025-02-28 17:40:00|38490.2|38470.2|38514.4|38494.4|38522.2|38502.2|38480.2|38442.7|235
1740764700000|2025-02-28 17:45:00|38516.6|38496.6|38532.9|38512.9|38564|38512.9|38506|38438.5|324
1740765000000|2025-02-28 17:50:00|38531.5|38511.5|38580.5|38560.5|38609|38560.5|38530.4|38474|276
1740765300000|2025-02-28 17:55:00|38579.5|38559.5|38615.6|38544.7|38650.2|38589.3|38579.5|38525.7|153
1740765600000|2025-02-28 18:00:00|38608.5|38537.6|38607.7|38557.7|38613.8|38570.9|38573.2|38534.6|126
1740765900000|2025-02-28 18:05:00|38605.7|38555.7|38612|38538.4|38613|38573.2|38588.4|38523.2|34
1740766200000|2025-02-28 18:10:00|38618.1|38541.7|38625.8|38554.9|38638|38590.8|38601.8|38541.7|25
1740766500000|2025-02-28 18:15:00|38693.5|38573.5|38709.2|38645.8|38717.5|38654|38599.2|38567.5|303
1740766800000|2025-02-28 18:20:00|38703.9|38640.8|38957.1|38837.1|39345.2|39225.2|38702|38640.7|300
1740767100000|2025-02-28 18:25:00|38965.6|38845.6|38952.9|38832.9|38965.6|38845.6|38852|38732|118
1740767400000|2025-02-28 18:30:00|38959.4|38842.4|38900|38827.9|38966.5|38846.5|38833|38713|101
1740767700000|2025-02-28 18:35:00|38899.1|38822.7|38894.9|38823.8|38911.7|38828.5|38877.9|38773.7|44
1740768000000|2025-02-28 18:40:00|38890.2|38819.1|38896.1|38825.2|38927.3|38856.4|38865.2|38794.2|52
1740768300000|2025-02-28 18:45:00|38901.7|38830.9|38918.6|38847.7|38935.7|38864.8|38873.9|38803|44
1740768600000|2025-02-28 18:50:00|38913.2|38842.3|38909.5|38789.5|38924.8|38853.9|38859.5|38787.5|62
1740768900000|2025-02-28 18:55:00|38909|38789|38929.8|38859|38958|38886|38890.3|38788.5|76
1740769200000|2025-02-28 19:00:00|38924.5|38853.6|38939.4|38868.5|38957.5|38874.2|38921.3|38825.5|42
1740769500000|2025-02-28 19:05:00|38944.9|38874|38929.4|38858.5|38965|38874|38927.9|38830.5|71
1740769800000|2025-02-28 19:10:00|38924|38853.1|38932.5|38861.7|38950|38873.5|38917.2|38816|64
1740770100000|2025-02-28 19:15:00|38937.9|38867.1|38914.8|38843.9|38963.5|38876.1|38908.1|38835.5|113
1740770400000|2025-02-28 19:20:00|38920.7|38849.8|38954.5|38834.5|38954.5|38871.5|38903.8|38818|46
1740770700000|2025-02-28 19:25:00|38953.5|38833.5|38932.2|38861.3|38960.5|38865.9|38923.3|38828.5|57
1740771000000|2025-02-28 19:30:00|38954.5|38834.5|38929.8|38859|38963|38873.3|38926.8|38830.5|48
1740771300000|2025-02-28 19:35:00|38954.5|38834.5|38949|38829|38956.5|38864|38927.6|38829|69
1740771600000|2025-02-28 19:40:00|38950|38830|38965|38845|38967.5|38868.4|38930.9|38830|61
1740771900000|2025-02-28 19:45:00|38965.5|38845.5|38909.2|38838.3|38967.5|38866.3|38891.2|38810|82
1740772200000|2025-02-28 19:50:00|38933.5|38813.5|38936.5|38816.5|38941.5|38850.7|38906.1|38810.5|86
1740772500000|2025-02-28 19:55:00|38935.5|38815.5|38939.6|38868.7|38956.5|38885.6|38885.9|38803.5|139
1740772800000|2025-02-28 20:00:00|38954|38859.3|38964.8|38870.1|38991|38891|38954|38856.5|95
1740773100000|2025-02-28 20:05:00|38972.5|38877.8|38962.5|38867.8|38999.8|38903|38946.8|38852.1|560
1740773400000|2025-02-28 20:10:00|38953.9|38859.2|38958.5|38838.5|38976.5|38871|38932.3|38837.5|188
1740773700000|2025-02-28 20:15:00|38957.5|38837.5|38941.8|38847.1|38971|38851.7|38931|38836.3|74
1740774000000|2025-02-28 20:20:00|38949|38854.4|38984.5|38889.9|39057.3|38937.3|38948.9|38850|242
1740774300000|2025-02-28 20:25:00|38991.7|38897|39001.7|38907|39006.1|38911.4|38982.3|38878.5|169
1740774600000|2025-02-28 20:30:00|38997.9|38903.2|38981.8|38861.8|39052.4|38932.4|38886.9|38766.9|120
1740774900000|2025-02-28 20:35:00|38982|38862|38999.1|38879.1|39010.3|38890.3|38976|38856|154
1740775200000|2025-02-28 20:40:00|39000.1|38880.1|38979.3|38859.3|39046.6|38926.6|38973.8|38853.8|134
1740775500000|2025-02-28 20:45:00|38985|38865|38999.6|38879.6|39054.9|38934.9|38969.9|38849.9|225
1740775800000|2025-02-28 20:50:00|38992.2|38872.2|38973.9|38853.9|39005.7|38885.7|38971.4|38851.4|232
1740776100000|2025-02-28 20:55:00|38978.2|38858.2|38994.4|38874.4|38994.4|38874.4|38912.4|38792.4|12
1740776400000|2025-02-28 21:00:00|38882.1|38762.1|39011|38891|39038.5|38918.5|38821.2|38701.2|54
1740776700000|2025-02-28 21:05:00|39032.6|38912.6|38966.6|38846.6|39032.6|38912.6|38964.3|38844.3|17
1740777000000|2025-02-28 21:10:00|38962.5|38842.5|38946.8|38826.8|38980|38860|38945.4|38825.4|84
1740777300000|2025-02-28 21:15:00|38946.5|38826.5|38946.1|38826.1|39019.9|38899.9|38943.5|38823.5|64
1740777600000|2025-02-28 21:20:00|38943.7|38823.7|38940|38820|38953.8|38833.8|38934.1|38814.1|149
1740777900000|2025-02-28 21:25:00|38942.4|38822.4|38944.1|38824.1|38954|38834|38939.7|38819.7|164
1740778200000|2025-02-28 21:30:00|38943.8|38823.8|38946.1|38826.1|39043.1|38923.1|38935.8|38815.8|139
1740778500000|2025-02-28 21:35:00|38993.7|38873.7|38999.8|38879.8|39028.5|38908.5|38976.8|38856.8|58
1740778800000|2025-02-28 21:40:00|38998.8|38878.8|38999|38879|39027.1|38907.1|38859.6|38739.6|284
1740779100000|2025-02-28 21:45:00|38989.7|38869.7|38957.6|38837.6|39015.7|38895.7|38902.2|38782.2|244
1740779400000|2025-02-28 21:50:00|38985.3|38865.3|38964.3|38844.3|39020.7|38900.7|38880.4|38760.4|286
1740779700000|2025-02-28 21:55:00|38972.8|38852.8|38962.4|38842.4|38998.8|38878.8|38962.4|38842.4|6
1740949200000|2025-03-02 21:00:00|38972.4|38832.4|38909.5|38764.5|38972.4|38832.4|38909.5|38764.5|2
1740949500000|2025-03-02 21:05:00|38910.2|38765.2|38910.2|38765.2|38910.2|38765.2|38910.2|38765.2|1
1740950100000|2025-03-02 21:15:00|38911.7|38766.7|38911.7|38766.7|38911.7|38766.7|38911.7|38766.7|1
1740950700000|2025-03-02 21:25:00|38906.6|38761.6|38905.5|38760.5|38906.6|38761.6|38905.5|38760.5|3
1740951000000|2025-03-02 21:30:00|38905.9|38760.9|38906.6|38761.6|38906.6|38761.6|38905.9|38760.9|2
1740951300000|2025-03-02 21:35:00|38906.5|38761.5|38906.5|38761.5|38906.5|38761.5|38906.5|38761.5|1
1740953100000|2025-03-02 22:05:00|38759.1|38614.1|38747.1|38627.1|38759.6|38627.1|38747.1|38614.1|4
1740953400000|2025-03-02 22:10:00|38744.8|38624.8|38749.4|38629.4|38749.4|38629.4|38744.8|38624.8|4
1740953700000|2025-03-02 22:15:00|38785.5|38665.5|38782|38662|38789|38669|38779.5|38659.5|56
1740954000000|2025-03-02 22:20:00|38781.5|38661.5|38780.5|38660.5|38785.5|38665.5|38780|38660|60
1740954300000|2025-03-02 22:25:00|38780|38660|38773|38653|38780.5|38660.5|38771.5|38651.5|50
1740954600000|2025-03-02 22:30:00|38773.5|38653.5|38791.5|38671.5|38795.5|38675.5|38773|38653|47
1740954900000|2025-03-02 22:35:00|38792.5|38672.5|38784.5|38664.5|38795|38675|38772|38652|40
1740955200000|2025-03-02 22:40:00|38784|38664|38786|38666|38787|38667|38783.5|38663.5|29
1740955500000|2025-03-02 22:45:00|38785|38665|38784.5|38664.5|38788.5|38668.5|38783.5|38663.5|23
1740955800000|2025-03-02 22:50:00|38785|38665|38774|38654|38786|38666|38753.1|38633.1|14
1740956100000|2025-03-02 22:55:00|38773.5|38653.5|38759.5|38639.5|38786|38666|38759|38639|72
1740956400000|2025-03-02 23:00:00|38754.5|38634.5|38760.1|38640.1|38762.5|38642.5|38728|38608|106
1740956700000|2025-03-02 23:05:00|38750|38630|38712.6|38592.6|38764.2|38659.7|38704.3|38584.3|106
1740957000000|2025-03-02 23:10:00|38714.1|38594.1|38719.5|38599.5|38740.7|38620.7|38697|38577|75
1740957300000|2025-03-02 23:15:00|38719|38599|38721.1|38601.1|38728.9|38608.9|38712|38592|87
1740957600000|2025-03-02 23:20:00|38712.5|38592.5|38691|38571|38725.7|38605.7|38672|38552|96
1740957900000|2025-03-02 23:25:00|38696.8|38576.8|38705|38585|38716.2|38596.2|38683|38563|100
1740958200000|2025-03-02 23:30:00|38704.5|38584.5|38693.5|38573.5|38707.5|38587.5|38687|38567|111
1740958500000|2025-03-02 23:35:00|38692|38572|38698.1|38578.1|38700.9|38580.9|38668|38548|96
1740958800000|2025-03-02 23:40:00|38693.5|38573.5|38611.5|38491.5|38707.4|38587.4|38605.6|38485.6|110
1740959100000|2025-03-02 23:45:00|38612|38492|38623.5|38503.5|38623.5|38503.5|38609.5|38489.5|67
1740959400000|2025-03-02 23:50:00|38624|38504|38595.2|38491.3|38632.5|38512.5|38593.8|38489.8|56
1740959700000|2025-03-02 23:55:00|38618.5|38498.5|38605.1|38500.8|38632.5|38519.4|38596.9|38492.9|40
1740960000000|2025-03-03 00:00:00|38614.9|38511|38681.5|38561.5|38699.1|38579.1|38606.6|38502.7|50
1740960300000|2025-03-03 00:05:00|38681|38561|38651.5|38531.5|38689.5|38569.5|38651.5|38531.5|49
1740960600000|2025-03-03 00:10:00|38652|38532|38674.1|38554.1|38692.5|38572.5|38648|38528|52
1740960900000|2025-03-03 00:15:00|38684.8|38564.8|38664|38544|38684.8|38564.8|38644.1|38524.1|36
1740961200000|2025-03-03 00:20:00|38666.5|38546.5|38671.5|38551.5|38672.5|38559.3|38644.3|38524.3|51
1740961500000|2025-03-03 00:25:00|38671|38551|38645|38525|38680.5|38560.5|38641.9|38521.9|51
1740961800000|2025-03-03 00:30:00|38665.5|38545.5|38644.3|38524.3|38672|38552|38641.7|38521.7|49
1740962100000|2025-03-03 00:35:00|38665|38545|38670.5|38550.5|38672.5|38552.5|38648.8|38528.8|59
1740962400000|2025-03-03 00:40:00|38671|38551|38657.2|38537.2|38681.5|38561.5|38649.5|38529.5|54
1740962700000|2025-03-03 00:45:00|38671.4|38551.4|38667.6|38547.6|38678.1|38558.1|38654|38534|51
1740963000000|2025-03-03 00:50:00|38663.5|38543.5|38658.6|38543.5|38684.3|38564.3|38656.1|38537.1|61
1740963300000|2025-03-03 00:55:00|38667.4|38550.3|38668.8|38548.8|38678.2|38560.7|38655|38535|81
1740963600000|2025-03-03 01:00:00|38704|38584|38648.7|38528.7|38704|38584|38634.5|38514.5|194
1740963900000|2025-03-03 01:05:00|38652.8|38534.1|38604.2|38492|38664.1|38545.2|38602.4|38486.4|239
1740964200000|2025-03-03 01:10:00|38612.7|38500.5|38605.9|38493.8|38621.4|38509.1|38588.1|38468.1|137
1740964500000|2025-03-03 01:15:00|38605.2|38485.2|38631.1|38523.2|38656.8|38548.8|38605.2|38485.2|120
1740964800000|2025-03-03 01:20:00|38624.6|38514.5|38613.1|38506.6|38644.7|38534.6|38597.5|38477.5|181
1740965100000|2025-03-03 01:25:00|38606.4|38498.2|38592.5|38517.6|38624.3|38523.8|38585.9|38493.7|67
1740965400000|2025-03-03 01:30:00|38588.4|38511.8|38598|38521.3|38606.4|38531.6|38585.9|38505.8|226
1740965700000|2025-03-03 01:35:00|38591.8|38515.3|38587.3|38511.5|38608.6|38534.1|38581|38504.4|277
1740966000000|2025-03-03 01:40:00|38592.5|38518.4|38599.4|38525|38609.4|38533.8|38585.9|38509.6|231
1740966300000|2025-03-03 01:45:00|38596.6|38519.3|38592|38517.5|38612.3|38536.1|38582|38508.4|238
1740966600000|2025-03-03 01:50:00|38586.1|38511.5|38586.9|38512.4|38598.3|38523.6|38578.9|38502.8|111
1740966900000|2025-03-03 01:55:00|38581|38506.6|38588.2|38511.2|38602.5|38516.7|38570.1|38474|63
1740967200000|2025-03-03 02:00:00|38582.4|38508|38594.8|38521.2|38608.2|38534.7|38581.1|38507.2|74
1740967500000|2025-03-03 02:05:00|38589|38515.8|38582.5|38508.7|38603.5|38525|38578.5|38475|54
1740967800000|2025-03-03 02:10:00|38575.6|38501.8|38573.3|38496.9|38584.4|38511|38569.6|38484.2|158
1740968100000|2025-03-03 02:15:00|38578.4|38505.1|38574.4|38500.9|38591.9|38515|38569.4|38492.6|103
1740968400000|2025-03-03 02:20:00|38568.9|38495.4|38581.7|38508.2|38599.5|38515.9|38563.3|38470|56
1740968700000|2025-03-03 02:25:00|38587.4|38513.8|38600.8|38527.2|38606.5|38528.7|38574.2|38472|50
1740969000000|2025-03-03 02:30:00|38595|38521.4|38596.2|38522.6|38617.5|38535.4|38588.5|38494|78
1740969300000|2025-03-03 02:35:00|38589.6|38516.2|38592.4|38518.8|38604.1|38529.2|38577.8|38480|78
1740969600000|2025-03-03 02:40:00|38598.9|38525.3|38590.7|38514.8|38605|38525.5|38579.6|38483|63
1740969900000|2025-03-03 02:45:00|38583.9|38510.3|38597|38477|38598.8|38522.7|38578.4|38477|71
1740970200000|2025-03-03 02:50:00|38596|38476|38575|38500.3|38597|38519.6|38571.3|38475|97
1740970500000|2025-03-03 02:55:00|38581.6|38507.9|38583.7|38510.5|38595.4|38519.5|38575.3|38501.6|111
1740970800000|2025-03-03 03:00:00|38590.1|38515.5|38605.1|38527.6|38610.8|38535.2|38584.5|38508.6|89
1740971100000|2025-03-03 03:05:00|38599.2|38521.4|38627.5|38551.6|38634.1|38554|38599.2|38521.4|227
1740971400000|2025-03-03 03:10:00|38621.3|38545.4|38631.1|38553.9|38654.2|38562|38614.7|38514|149
1740971700000|2025-03-03 03:15:00|38638.3|38563.6|38654.4|38563|38657.4|38574.2|38621.2|38546.8|143
1740972000000|2025-03-03 03:20:00|38643.7|38566.2|38665|38576.2|38665.3|38576.6|38639.6|38557.5|186
1740972300000|2025-03-03 03:25:00|38665.3|38569.8|38635.1|38555.5|38680.5|38578.2|38633.8|38549.5|131
1740972600000|2025-03-03 03:30:00|38637.4|38562.9|38633.2|38560.3|38653.5|38568|38622.9|38529.5|193
1740972900000|2025-03-03 03:35:00|38633.4|38565.3|38622.2|38548.1|38633.4|38565.3|38617.9|38546.1|151
1740973200000|2025-03-03 03:40:00|38621.3|38554.1|38611.8|38544.8|38624.2|38554.1|38605.3|38532.1|207
1740973500000|2025-03-03 03:45:00|38616.8|38550.6|38622.1|38555.9|38627.9|38561.7|38610.8|38541.1|148
1740973800000|2025-03-03 03:50:00|38627.8|38561.6|38623.3|38557.2|38654.5|38565.4|38616.4|38529.5|65
1740974100000|2025-03-03 03:55:00|38629|38561.8|38614.7|38548.5|38630.7|38563.1|38610.6|38541.3|83
1740974400000|2025-03-03 04:00:00|38613|38541.7|38619.6|38528.4|38634|38557.2|38607|38511.5|62
1740974700000|2025-03-03 04:05:00|38626.7|38535.8|38633.5|38513.5|38636.5|38537|38615.2|38512|42
1740975000000|2025-03-03 04:10:00|38633|38513|38614.3|38510.4|38633.8|38537.8|38609.2|38497.5|59
1740975300000|2025-03-03 04:15:00|38621|38501|38619.8|38528.7|38632|38533.2|38608|38498|53
1740975600000|2025-03-03 04:20:00|38628.5|38508.5|38628.5|38508.5|38636.5|38537.9|38613.1|38508.5|47
1740975900000|2025-03-03 04:25:00|38627.5|38507.5|38607.9|38519.1|38630|38530.2|38606.5|38500|32
1740976200000|2025-03-03 04:30:00|38615.1|38525.6|38601.1|38527.5|38626|38533.7|38600.1|38499|38
1740976500000|2025-03-03 04:35:00|38619|38499|38609.5|38535.3|38623|38535.3|38597.7|38497.5|35
1740976800000|2025-03-03 04:40:00|38603.7|38529.6|38603.4|38529.4|38626.5|38537|38599.2|38496.5|42
1740977100000|2025-03-03 04:45:00|38624.5|38504.5|38605.1|38531.3|38629.5|38535.7|38597.8|38504.5|41
1740977400000|2025-03-03 04:50:00|38597.5|38523.1|38605.7|38531.7|38630.5|38538.4|38597.5|38500|34
1740977700000|2025-03-03 04:55:00|38612.2|38538.4|38609.9|38534.2|38632.5|38540.4|38599.3|38507.5|35
1740978000000|2025-03-03 05:00:00|38614.5|38540.6|38618|38539.6|38635|38547.8|38606.8|38511.5|58
1740978300000|2025-03-03 05:05:00|38643|38523|38637|38538.3|38648|38558.2|38617|38521.5|45
1740978600000|2025-03-03 05:10:00|38642.5|38522.5|38630.7|38532.3|38644|38539.8|38627|38513.5|49
1740978900000|2025-03-03 05:15:00|38640.2|38541.9|38626.6|38529.6|38640.2|38541.9|38626.5|38508|52
1740979200000|2025-03-03 05:20:00|38630|38510|38618.3|38521.1|38632.5|38535|38608.5|38497|47
1740979500000|2025-03-03 05:25:00|38614.5|38494.5|38610.7|38515.7|38625.7|38531.4|38600.8|38494.5|52
1740979800000|2025-03-03 05:30:00|38617.3|38522.9|38623.6|38516.7|38651.3|38538.5|38610.1|38492.5|92
1740980100000|2025-03-03 05:35:00|38627.3|38529.2|38635.8|38528.5|38642.7|38537.6|38623.2|38505.1|238
1740980400000|2025-03-03 05:40:00|38636.2|38538|38644.3|38535.5|38645.4|38547.9|38626|38506|52
1740980700000|2025-03-03 05:45:00|38642.8|38543.4|38639|38519|38649.5|38544.6|38633|38513|52
1740981000000|2025-03-03 05:50:00|38640|38520|38631|38543.7|38652.6|38551.6|38623.9|38519.5|61
1740981300000|2025-03-03 05:55:00|38645.5|38525.5|38624.7|38537.1|38646.5|38553.4|38620.8|38515|61
1740981600000|2025-03-03 06:00:00|38631.8|38544.1|38621|38517.1|38640.4|38553.5|38609.5|38489.5|57
1740981900000|2025-03-03 06:05:00|38608|38488|38627.3|38522|38634.7|38530.7|38606.5|38486.5|55
1740982200000|2025-03-03 06:10:00|38636.3|38532.3|38625.2|38518.6|38636.3|38532.3|38619.5|38499.5|61
1740982500000|2025-03-03 06:15:00|38630.5|38526.6|38605|38501|38639.3|38535.4|38597.6|38482|62
1740982800000|2025-03-03 06:20:00|38611.5|38491.5|38611.9|38508|38620.9|38516.9|38605|38485|66
1740983100000|2025-03-03 06:25:00|38605.5|38485.5|38612.4|38508.4|38619.5|38515.5|38601|38481|69
1740983400000|2025-03-03 06:30:00|38606.5|38486.5|38625|38521.1|38635.5|38522.2|38604.3|38484.5|67
1740983700000|2025-03-03 06:35:00|38622.5|38505|38622.4|38518.5|38637.6|38533.7|38618.5|38498.5|84
1740984000000|2025-03-03 06:40:00|38626|38506|38620.3|38516.4|38638.5|38528.8|38620.3|38504.5|62
1740984300000|2025-03-03 06:45:00|38628.2|38524.2|38626|38522.1|38641.5|38529.2|38625.2|38510|51
1740984600000|2025-03-03 06:50:00|38636.5|38516.5|38616|38496|38638.5|38524.2|38606.3|38492.5|60
1740984900000|2025-03-03 06:55:00|38614.5|38494.5|38588.5|38468.5|38616|38510.9|38565.5|38466|48
1740985200000|2025-03-03 07:00:00|38571.6|38505.4|38512.1|38492.1|38576.8|38519.2|38483.8|38433|120
1740985500000|2025-03-03 07:05:00|38560|38440|38522.4|38502.4|38561.5|38515.8|38504.1|38436|124
1740985800000|2025-03-03 07:10:00|38521.1|38501.1|38524.2|38504.2|38525.1|38505.1|38508.8|38488.8|96
1740986100000|2025-03-03 07:15:00|38522.9|38502.9|38532.3|38512.3|38576.5|38513.6|38520.1|38455.5|68
1740986400000|2025-03-03 07:20:00|38530.6|38510.6|38529.2|38509.2|38539.7|38519.7|38519.7|38499.7|96
1740986700000|2025-03-03 07:25:00|38527.7|38507.7|38523.7|38503.7|38536.8|38516.8|38523.6|38503.6|76
1740987000000|2025-03-03 07:30:00|38525|38505|38532.3|38512.3|38563.7|38523.8|38518.3|38487.5|182
1740987300000|2025-03-03 07:35:00|38531.3|38511.3|38547.3|38527.3|38551.6|38531.6|38528.4|38508.4|139
1740987600000|2025-03-03 07:40:00|38546.6|38526.6|38540.3|38520.3|38549.2|38529.2|38538.6|38518.6|137
1740987900000|2025-03-03 07:45:00|38541.2|38521.2|38553|38533|38555.5|38535.5|38534|38514|172
1740988200000|2025-03-03 07:50:00|38554|38534|38596.7|38576.7|38597.8|38577.8|38554|38534|162
1740988500000|2025-03-03 07:55:00|38592.6|38572.6|38587.3|38537.3|38597.9|38577.9|38568.1|38537.3|170
1740988800000|2025-03-03 08:00:00|38590.8|38540.8|38624.2|38604.2|38630.6|38610.6|38575.3|38540.8|129
1740989100000|2025-03-03 08:05:00|38622.2|38602.2|38615.1|38595.1|38664|38609.3|38615.1|38571|62
1740989400000|2025-03-03 08:10:00|38616.3|38596.3|38603.5|38583.5|38616.8|38596.8|38593.7|38573.7|107
1740989700000|2025-03-03 08:15:00|38602|38582|38618.9|38598.9|38618.9|38598.9|38592.8|38572.8|148
1740990000000|2025-03-03 08:20:00|38620.2|38600.2|38759.1|38739.1|38760.4|38740.4|38620.2|38600.2|230
1740990300000|2025-03-03 08:25:00|38760.5|38740.5|38744.1|38724.1|38811.3|38791.3|38726|38672.6|302
1740990600000|2025-03-03 08:30:00|38740.2|38720.2|38708|38688|38742.3|38720.2|38708|38669.6|110
1740990900000|2025-03-03 08:35:00|38705.9|38685.9|38675|38655|38707.9|38687.9|38672.9|38652.9|58
1740991200000|2025-03-03 08:40:00|38677.4|38657.4|38651.6|38631.6|38686.5|38666.5|38645.9|38625.9|66
1740991500000|2025-03-03 08:45:00|38648.7|38628.7|38674.4|38654.4|38674.4|38654.4|38642.5|38622.5|100
1740991800000|2025-03-03 08:50:00|38671.6|38651.6|38656.7|38636.7|38675.9|38655.9|38654.3|38634.3|77
1740992100000|2025-03-03 08:55:00|38655.6|38635.6|38637.5|38617.5|38656.3|38636.3|38633.4|38613.4|185
1740992400000|2025-03-03 09:00:00|38635.7|38615.7|38596|38576|38650.7|38630.7|38594.1|38574.1|154
1740992700000|2025-03-03 09:05:00|38597|38577|38572|38552|38648|38579.5|38548.9|38524.5|92
1740993000000|2025-03-03 09:10:00|38569.7|38549.7|38522.3|38502.3|38569.7|38549.7|38518.3|38498.3|63
1740993300000|2025-03-03 09:15:00|38523.8|38503.8|38583|38563|38583|38563|38523.8|38503.8|109
1740993600000|2025-03-03 09:20:00|38581.7|38561.7|38614|38594|38650.5|38606.4|38580.1|38528.5|83
1740993900000|2025-03-03 09:25:00|38616.2|38596.2|38598.1|38578.1|38659.5|38602|38595.3|38538.5|89
1740994200000|2025-03-03 09:30:00|38596.1|38576.1|38582.6|38562.6|38659.5|38592.6|38580.6|38535|70
1740994500000|2025-03-03 09:35:00|38580.3|38560.3|38590.1|38570.1|38630|38578.8|38576.6|38508.5|68
1740994800000|2025-03-03 09:40:00|38640|38520|38617.7|38597.7|38640|38602.5|38589.5|38520|89
1740995100000|2025-03-03 09:45:00|38616.2|38596.2|38620.4|38600.4|38665.5|38602.9|38610.1|38543.5|44
1740995400000|2025-03-03 09:50:00|38621.7|38601.7|38591.2|38571.2|38624.3|38604.3|38591.2|38571.2|64
1740995700000|2025-03-03 09:55:00|38587.9|38567.9|38569.2|38518.4|38590.7|38570.7|38553.8|38518.4|75
1740996000000|2025-03-03 10:00:00|38574.2|38515|38509.6|38489.6|38574.2|38515.3|38505.8|38476.1|139
1740996300000|2025-03-03 10:05:00|38508|38488|38516.7|38496.7|38527.7|38507.7|38506.3|38486.3|131
1740996600000|2025-03-03 10:10:00|38515.4|38495.4|38527.9|38507.9|38546|38526|38515.4|38495.4|101
1740996900000|2025-03-03 10:15:00|38528.8|38508.8|38521.2|38501.2|38528.8|38508.8|38510.6|38490.6|102
1740997200000|2025-03-03 10:20:00|38519.9|38499.9|38534.1|38514.1|38542.8|38522.8|38500|38480|112
1740997500000|2025-03-03 10:25:00|38532.8|38512.8|38534.7|38514.7|38542.5|38522.5|38520.5|38500.5|101
1740997800000|2025-03-03 10:30:00|38533.4|38513.4|38528.5|38508.5|38553|38516.2|38520.9|38475|48
1740998100000|2025-03-03 10:35:00|38529.8|38509.8|38521.6|38501.6|38560|38517.1|38514.8|38483|68
1740998400000|2025-03-03 10:40:00|38523|38503|38541.1|38521.1|38542.4|38522.4|38514.3|38494.3|98
1740998700000|2025-03-03 10:45:00|38542.4|38522.4|38521.3|38501.3|38559|38523.9|38521.3|38486|57
1740999000000|2025-03-03 10:50:00|38520|38500|38520.8|38500.8|38532.1|38512.1|38509.1|38489.1|80
1740999300000|2025-03-03 10:55:00|38522.1|38502.1|38550|38476|38550|38509.1|38514.7|38475|66
1740999600000|2025-03-03 11:00:00|38523.4|38503.4|38508.8|38488.8|38529.2|38509.2|38503.2|38483.2|78
1740999900000|2025-03-03 11:05:00|38538|38463|38504.3|38484.3|38538|38490.1|38492.9|38463|82
1741000200000|2025-03-03 11:10:00|38503.1|38483.1|38464.9|38444.9|38504.2|38484.2|38461.5|38441.5|118
1741000500000|2025-03-03 11:15:00|38466.2|38446.2|38479|38459|38491|38464.1|38463.5|38418|61
1741000800000|2025-03-03 11:20:00|38477.6|38457.6|38480.5|38460.5|38507|38465.7|38469.3|38431|68
1741001100000|2025-03-03 11:25:00|38479.3|38459.3|38474.8|38454.8|38485.4|38465.4|38470.2|38450.2|84
1741001400000|2025-03-03 11:30:00|38473.4|38453.4|38441|38421|38505|38461.3|38441|38421|79
1741001700000|2025-03-03 11:35:00|38439.6|38419.6|38434.9|38414.9|38456|38436|38434.9|38414.9|63
1741002000000|2025-03-03 11:40:00|38436.4|38416.4|38429|38409|38439|38419|38419|38399|73
1741002300000|2025-03-03 11:45:00|38427.7|38407.7|38400.7|38380.7|38459|38410.3|38399|38374|59
1741002600000|2025-03-03 11:50:00|38402.1|38382.1|38408.2|38388.2|38409.5|38389.5|38387|38367|92
1741002900000|2025-03-03 11:55:00|38409.5|38389.5|38404|38384|38427|38407|38402.4|38382.4|97
1741003200000|2025-03-03 12:00:00|38402.3|38382.3|38340|38320|38402.3|38382.3|38333.8|38313.8|136
1741003500000|2025-03-03 12:05:00|38341.3|38321.3|38318.1|38298.1|38349.2|38329.2|38318.1|38298.1|99
1741003800000|2025-03-03 12:10:00|38316.8|38296.8|38300.5|38280.5|38339.9|38319.9|38282.4|38262.4|245
1741004100000|2025-03-03 12:15:00|38302.7|38282.7|38296.3|38276.3|38316.3|38296.3|38294|38274|76
1741004400000|2025-03-03 12:20:00|38298.2|38278.2|38345|38266|38347|38296.6|38293.6|38266|35
1741004700000|2025-03-03 12:25:00|38312.3|38267|38285.1|38265.1|38321.1|38301.1|38285.1|38265.1|72
1741005000000|2025-03-03 12:30:00|38283.8|38263.8|38282.3|38262.3|38291.4|38271.4|38280.2|38260.2|74
1741005300000|2025-03-03 12:35:00|38281|38261|38286.7|38266.7|38288|38268|38276.6|38256.6|47
1741005600000|2025-03-03 12:40:00|38288|38268|38279.6|38259.6|38318|38279.3|38279.6|38228|78
1741005900000|2025-03-03 12:45:00|38280.7|38260.7|38289.1|38269.1|38292|38272|38277.5|38257.5|70
1741006200000|2025-03-03 12:50:00|38290.5|38270.5|38298|38278|38298|38278|38281.3|38261.3|89
1741006500000|2025-03-03 12:55:00|38299.4|38279.4|38275.1|38255.1|38306.4|38286.4|38273|38253|127
1741006800000|2025-03-03 13:00:00|38273.7|38253.7|38253.5|38233.5|38275|38255|38235|38215|141
1741007100000|2025-03-03 13:05:00|38252.2|38232.2|38273.3|38253.3|38279.7|38259.7|38238.9|38218.9|102
1741007400000|2025-03-03 13:10:00|38274.8|38254.8|38273|38253|38286.9|38266.9|38267.4|38247.4|117
1741007700000|2025-03-03 13:15:00|38271.4|38251.4|38240.6|38220.6|38293.8|38273.8|38238.9|38218.9|146
1741008000000|2025-03-03 13:20:00|38238.9|38218.9|38217|38197|38238.9|38218.9|38212.9|38192.9|129
1741008300000|2025-03-03 13:25:00|38214.9|38194.9|38216.3|38196.3|38224.5|38204.5|38201|38181|48
1741008600000|2025-03-03 13:30:00|38218.3|38198.3|38189.2|38169.2|38224.9|38204.9|38188.2|38168.2|53
1741008900000|2025-03-03 13:35:00|38216|38141|38220.1|38200.1|38221|38201|38190|38140|89
1741009200000|2025-03-03 13:40:00|38222.1|38202.1|38214.3|38194.3|38229.6|38209.6|38212.2|38192.2|125
1741009500000|2025-03-03 13:45:00|38216.3|38196.3|38247.6|38227.6|38286|38234.7|38215.5|38183.5|124
1741009800000|2025-03-03 13:50:00|38249.5|38229.5|38240.4|38220.4|38279|38248.3|38233.6|38199|100
1741010100000|2025-03-03 13:55:00|38242.4|38222.4|38231.8|38211.8|38267.6|38247.6|38229.8|38209.8|74
1741010400000|2025-03-03 14:00:00|38229.8|38209.8|38214.7|38194.7|38237.5|38217.5|38201.4|38181.4|100
1741010700000|2025-03-03 14:05:00|38216.1|38196.1|38196.8|38176.8|38217.4|38197.4|38192.4|38172.4|129
1741011000000|2025-03-03 14:10:00|38195|38175|38213.1|38193.1|38229.7|38209.7|38192.4|38172.4|121
1741011300000|2025-03-03 14:15:00|38211.8|38191.8|38189.3|38169.3|38230.6|38210.6|38189.1|38169.1|123
1741011600000|2025-03-03 14:20:00|38190.6|38170.6|38168.6|38148.6|38193.2|38173.2|38165.5|38145.5|130
1741011900000|2025-03-03 14:25:00|38167.3|38147.3|38144.8|38124.8|38172.2|38152.2|38141.9|38121.9|128
1741012200000|2025-03-03 14:30:00|38143.4|38123.4|38144.4|38124.4|38148.7|38128.7|38128.1|38108.1|173
1741012500000|2025-03-03 14:35:00|38145.7|38125.7|38151.9|38131.9|38157.4|38137.4|38138.4|38118.4|87
1741012800000|2025-03-03 14:40:00|38149.7|38129.7|38165.8|38109.1|38165.8|38134|38141.8|38109.1|50
1741013100000|2025-03-03 14:45:00|38170.6|38113.7|38133.1|38113.1|38174.7|38132.9|38123.8|38103.8|97
1741013400000|2025-03-03 14:50:00|38130.9|38110.9|38134|38114|38143.6|38123.6|38124.5|38104.5|66
1741013700000|2025-03-03 14:55:00|38136|38116|38233.1|38132.9|38233.1|38174|38133.5|38113.5|98
1741014000000|2025-03-03 15:00:00|38238.9|38140.2|38131.4|38111.4|38249.8|38149.1|38120.5|38087.8|161
1741014300000|2025-03-03 15:05:00|38129|38109|38156.5|38136.5|38166.6|38146.6|38126.2|38106.2|132
1741014600000|2025-03-03 15:10:00|38154.5|38134.5|38153.6|38133.6|38157.9|38137.9|38129.1|38109.1|113
1741014900000|2025-03-03 15:15:00|38155.6|38135.6|38150.3|38130.3|38158.5|38138.5|38135.6|38115.6|58
1741015200000|2025-03-03 15:20:00|38148.3|38128.3|38138|38118|38148.5|38128.5|38129.9|38109.9|89
1741015500000|2025-03-03 15:25:00|38140|38120|38101.6|38081.6|38140|38120|38089.8|38069.8|112
1741015800000|2025-03-03 15:30:00|38104.1|38084.1|38137.8|38117.8|38137.8|38117.8|38072.3|38052.3|241
1741016100000|2025-03-03 15:35:00|38139.9|38119.9|38154.8|38134.8|38156.8|38136.8|38136.7|38116.7|101
1741016400000|2025-03-03 15:40:00|38152.8|38132.8|38133.6|38113.6|38163.5|38143.5|38119|38099|86
1741016700000|2025-03-03 15:45:00|38135.6|38115.6|38157.3|38137.3|38165.2|38145.2|38135.5|38115.5|77
1741017000000|2025-03-03 15:50:00|38155.2|38135.2|38187.4|38167.4|38193.6|38173.6|38155.2|38135.2|70
1741017300000|2025-03-03 15:55:00|38185.4|38165.4|38182.2|38162.2|38198.4|38178.4|38180.2|38160.2|73
1741017600000|2025-03-03 16:00:00|38180.2|38160.2|38156.1|38136.1|38180.2|38160.2|38154.5|38134.5|78
1741017900000|2025-03-03 16:05:00|38153.9|38133.9|38133.2|38113.2|38155.9|38135.9|38123.1|38103.1|71
1741018200000|2025-03-03 16:10:00|38131|38111|38120.6|38100.6|38131|38111|38110.5|38090.5|55
1741018500000|2025-03-03 16:15:00|38122.8|38102.8|38113.6|38093.6|38138.2|38118.2|38098.4|38078.4|80
1741018800000|2025-03-03 16:20:00|38111.5|38091.5|38103.4|38083.4|38122.2|38102.2|38093|38073|43
1741019100000|2025-03-03 16:25:00|38101.4|38081.4|38098.3|38078.3|38136|38089.3|38098.3|38057|36
1741019400000|2025-03-03 16:30:00|38096.4|38076.4|38110.8|38090.8|38145|38092.8|38090.4|38023.5|72
1741019700000|2025-03-03 16:35:00|38108.8|38088.8|38116.1|38096.1|38128.8|38108.8|38107.1|38087.1|90
1741020000000|2025-03-03 16:40:00|38118.2|38098.2|38121.2|38101.2|38131.6|38111.6|38106.8|38086.8|75
1741020300000|2025-03-03 16:45:00|38119|38099|38115.3|38095.3|38123|38103|38113.1|38093.1|47
1741020600000|2025-03-03 16:50:00|38113.3|38093.3|38113.5|38093.5|38117.5|38097.5|38100.9|38080.9|49
1741020900000|2025-03-03 16:55:00|38115.5|38095.5|38114.5|38094.5|38119.8|38099.8|38103.5|38083.5|63
1741021200000|2025-03-03 17:00:00|38112.1|38092.1|38128.9|38108.9|38134.2|38114.2|38112.1|38092.1|105
1741021500000|2025-03-03 17:05:00|38126.4|38106.4|38111|38091|38162.5|38111|38111|38042.5|40
1741021800000|2025-03-03 17:10:00|38158|38038|38120.6|38100.6|38168|38100.6|38103.2|38035.5|57
1741022100000|2025-03-03 17:15:00|38123.5|38103.5|38121.1|38101.1|38123.8|38103.8|38110.1|38090.1|39
1741022400000|2025-03-03 17:20:00|38118.7|38098.7|38127.8|38107.8|38178|38108|38117.9|38051.5|46
1741022700000|2025-03-03 17:25:00|38176.5|38056.5|38135.2|38115.2|38182|38115.3|38125.2|38054.5|46
1741023000000|2025-03-03 17:30:00|38132.8|38112.8|38140.1|38120.1|38189|38120.7|38129.6|38061|52
1741023300000|2025-03-03 17:35:00|38187|38067|38136|38116|38189.5|38125.6|38133.2|38066|46
1741023600000|2025-03-03 17:40:00|38138.6|38118.6|38135.6|38115.6|38188.5|38121.6|38133|38064|70
1741023900000|2025-03-03 17:45:00|38133|38113|38143.4|38123.4|38191|38127.3|38132.9|38062.5|66
1741024200000|2025-03-03 17:50:00|38146.1|38126.1|38144.2|38124.2|38149.1|38129.1|38141.5|38121.5|70
1741024500000|2025-03-03 17:55:00|38146.7|38126.7|38127.9|38107.9|38146.7|38126.7|38125.2|38105.2|57
1741024800000|2025-03-03 18:00:00|38125.1|38105.1|38130.5|38110.5|38180|38118|38125.1|38060|58
1741025100000|2025-03-03 18:05:00|38133.3|38113.3|38179|38059|38180.5|38116.2|38126.6|38055|68
1741025400000|2025-03-03 18:10:00|38180|38060|38133.9|38113.9|38182.5|38116.2|38130|38060|77
1741025700000|2025-03-03 18:15:00|38131.9|38111.9|38101.5|38081.5|38153|38118.4|38095.7|38075.7|295
1741026000000|2025-03-03 18:20:00|38098.4|38078.4|38101|38081|38112.2|38092.2|38096.7|38076.7|198
1741026300000|2025-03-03 18:25:00|38103.5|38083.5|38114.5|38094.5|38116.7|38096.7|38091.7|38071.7|219
1741026600000|2025-03-03 18:30:00|38111.5|38091.5|38107.4|38087.4|38114.5|38094.5|38099.8|38079.8|151
1741026900000|2025-03-03 18:35:00|38104.9|38084.9|38103.2|38083.2|38110|38090|38094.8|38074.8|170
1741027200000|2025-03-03 18:40:00|38101.2|38081.2|38110.1|38090.1|38157|38092.7|38100.2|38036|90
1741027500000|2025-03-03 18:45:00|38112.6|38092.6|38120.6|38100.6|38171.3|38108.2|38045.6|38025|258
1741027800000|2025-03-03 18:50:00|38116.9|38096.9|38114.7|38094.7|38124|38104|38102.4|38082.4|99
1741028100000|2025-03-03 18:55:00|38117.6|38097.6|38115.6|38095.6|38122.2|38102.2|38107.5|38087.5|247
1741028400000|2025-03-03 19:00:00|38118.1|38098.1|38110.9|38090.9|38118.6|38098.6|38108.2|38088.2|55
1741028700000|2025-03-03 19:05:00|38113.4|38093.4|38112.9|38092.9|38125.4|38105.4|38107.1|38087.1|62
1741029000000|2025-03-03 19:10:00|38115.7|38095.7|38104.8|38084.8|38125|38105|38104.8|38084.8|53
1741029300000|2025-03-03 19:15:00|38102|38082|38101|38081|38107.3|38087.3|38095.1|38075.1|137
1741029600000|2025-03-03 19:20:00|38103.5|38083.5|38096|38076|38109.9|38089.9|38088.7|38068.7|732
1741029900000|2025-03-03 19:25:00|38093.4|38073.4|38098.2|38078.2|38104.5|38084.5|38093.2|38073.2|660
1741030200000|2025-03-03 19:30:00|38098|38078|38098.1|38048.1|38102.7|38079.7|38083.6|38047.5|244
1741030500000|2025-03-03 19:35:00|38101.7|38051.7|38098.1|38048|38102.1|38052.1|38094.4|38044.2|66
1741030800000|2025-03-03 19:40:00|38097.7|38043.4|38069.9|38049.9|38097.7|38060.9|38068.8|38040.1|237
1741031100000|2025-03-03 19:45:00|38072.7|38052.7|38076|38056|38079.8|38059.8|38067.4|38047.4|416
1741031400000|2025-03-03 19:50:00|38078.6|38058.6|38154.2|38134.2|38198.1|38162.8|38072.5|38052.5|636
1741031700000|2025-03-03 19:55:00|38151.4|38131.4|38206.6|38156.6|38208.4|38164.7|38151.4|38129.7|400
1741032000000|2025-03-03 20:00:00|38209|38159|38225.8|38175.8|38248.1|38198.1|38207.9|38157.9|83
1741032300000|2025-03-03 20:05:00|38222.5|38172.5|38180.9|38130.9|38225.8|38175.8|38171.6|38121.6|158
1741032600000|2025-03-03 20:10:00|38177.5|38127.5|38191.5|38141.5|38215.2|38165.2|38171|38121|425
1741032900000|2025-03-03 20:15:00|38188|38138|38185.5|38135.5|38197|38147|38169.9|38119.9|132
1741033200000|2025-03-03 20:20:00|38182.2|38132.2|38182.4|38132.4|38193.2|38143.2|38167.5|38115.2|92
1741033500000|2025-03-03 20:25:00|38179.1|38129.1|38215.5|38143.7|38215.5|38152.5|38174.9|38124.9|61
1741033800000|2025-03-03 20:30:00|38216.1|38148.8|38192.9|38142.9|38216.1|38154.6|38175.5|38117.1|89
1741034100000|2025-03-03 20:35:00|38195.3|38145.3|38201.1|38151.1|38224.4|38174.4|38186|38136|77
1741034400000|2025-03-03 20:40:00|38198.3|38148.3|38184.5|38134.5|38214|38164|38184.5|38134.5|59
1741034700000|2025-03-03 20:45:00|38188.7|38138.7|38161.9|38111.9|38188.7|38138.7|38161.9|38111.9|45
1741035000000|2025-03-03 20:50:00|38158.3|38108.3|38154.9|38104.9|38193.5|38115.5|38147.9|38060|39
1741035300000|2025-03-03 20:55:00|38158.7|38108.7|38135.2|38085.2|38184|38108.7|38135.2|38043|64
1741035600000|2025-03-03 21:00:00|38138.5|38088.5|38121.1|38071.1|38142|38092|38121.1|38071.1|114
1741035900000|2025-03-03 21:05:00|38124.6|38074.6|38132.9|38056.7|38138.7|38076.7|38117.9|38054.2|65
1741036200000|2025-03-03 21:10:00|38132.2|38057.4|38130.5|38056.8|38138.1|38063.5|38130.4|38053.4|8
1741036500000|2025-03-03 21:15:00|38128.7|38049.5|38130.7|38054.6|38132.6|38058.1|38124.7|38049.5|6
1741036800000|2025-03-03 21:20:00|38125|38050.2|38119|38046.4|38125.6|38050.2|38118.7|38043|7
1741037100000|2025-03-03 21:25:00|38118.4|38045.6|38116.2|38042.7|38118.4|38045.8|38111.9|38035.2|8
1741037400000|2025-03-03 21:30:00|38113.2|38039.3|38116.8|38042.4|38116.8|38042.4|38106.2|38030.3|8
1741037700000|2025-03-03 21:35:00|38116.3|38043|38099.6|38024.7|38116.3|38043.5|38099.6|38024.7|8
1741038000000|2025-03-03 21:40:00|38099.4|38027.1|38100|38037.2|38104.9|38038.7|38098.4|38025.2|8
1741038300000|2025-03-03 21:45:00|38107.1|38044.3|38142.3|38069.6|38165|38092.5|38107.1|38044.3|507
1741038600000|2025-03-03 21:50:00|38148.5|38075.9|38156|38083.5|38172.8|38106.5|38132.2|38067.5|650
1741038900000|2025-03-03 21:55:00|38161.5|38089|38178.6|38058.6|38178.6|38089.3|38140.6|38049.4|318
1741039200000|2025-03-03 22:00:00|38150.5|38030.5|38199.5|38079.5|38199.5|38079.5|38150.5|38030.5|2
1741039500000|2025-03-03 22:05:00|38200.8|38080.8|38200.8|38080.8|38200.8|38080.8|38200.8|38080.8|1
1741039800000|2025-03-03 22:10:00|38208.5|38088.5|38207.2|38087.2|38221.7|38101.7|38207.2|38087.2|6
1741040400000|2025-03-03 22:20:00|38202.2|38082.2|38202.2|38082.2|38202.2|38082.2|38202.2|38082.2|1
1741041300000|2025-03-03 22:35:00|38205.4|38085.4|38205.8|38085.8|38205.8|38085.8|38205.4|38085.4|2
1741041900000|2025-03-03 22:45:00|38206.7|38086.7|38206.7|38086.7|38206.7|38086.7|38206.7|38086.7|1
1741042500000|2025-03-03 22:55:00|38203.6|38083.6|38203.6|38083.6|38203.6|38083.6|38203.6|38083.6|1
1741042800000|2025-03-03 23:00:00|38203.5|38083.5|38208.9|38088.9|38210.8|38090.8|38200.5|38080.5|19
1741043100000|2025-03-03 23:05:00|38204|38084|38226.8|38106.8|38226.8|38106.8|38200.7|38080.7|41
1741043400000|2025-03-03 23:10:00|38221|38101|38200.3|38080.3|38228.9|38108.9|38200.3|38080.3|42
1741043700000|2025-03-03 23:15:00|38224.5|38104.5|38217.5|38097.5|38226.5|38106.5|38194.1|38074.1|42
1741044000000|2025-03-03 23:20:00|38218.5|38098.5|38185.6|38065.6|38229.5|38109.5|38180|38060|101
1741044300000|2025-03-03 23:25:00|38196.4|38076.4|38154.5|38034.5|38211.5|38091.5|38153|38033|72
1741044600000|2025-03-03 23:30:00|38210.5|38090.5|38204.7|38084.7|38216|38096|38174|38054|79
1741044900000|2025-03-03 23:35:00|38187|38067|38195|38075|38222.1|38102.1|38183.5|38063.5|80
1741045200000|2025-03-03 23:40:00|38193.5|38073.5|38250.6|38167.2|38250.6|38167.2|38186|38066|79
1741045500000|2025-03-03 23:45:00|38245.2|38159.9|38244.9|38161.5|38278|38174.4|38238.5|38153.5|46
1741045800000|2025-03-03 23:50:00|38274.5|38154.5|38237.2|38164.6|38276|38172.5|38222.8|38145.8|45
1741046100000|2025-03-03 23:55:00|38242.7|38169.3|38234.1|38160.9|38274|38169.3|38233.8|38146|35
1741046400000|2025-03-04 00:00:00|38230.7|38149.4|38224.1|38151.5|38257|38161.7|38217|38129.3|79
1741046700000|2025-03-04 00:05:00|38261|38141|38219|38146.4|38261|38157.3|38214.5|38127|56
1741047000000|2025-03-04 00:10:00|38224.5|38151.9|38224.4|38151.8|38265.5|38162.2|38220.4|38133.5|64
1741047300000|2025-03-04 00:15:00|38222.5|38143.9|38229.9|38156|38267|38161.7|38214.6|38125.5|53
1741047600000|2025-03-04 00:20:00|38235.2|38162.5|38253.7|38179.5|38283|38179.5|38228.4|38136|49
1741047900000|2025-03-04 00:25:00|38250.8|38172.5|38272|38152|38279.5|38177.4|38241.3|38152|31
1741048200000|2025-03-04 00:30:00|38272.5|38152.5|38254.1|38134.1|38286.7|38176.5|38235.4|38120.7|149
1741048500000|2025-03-04 00:35:00|38260.1|38140.1|38244.4|38124.4|38260.8|38142.6|38236.8|38116.8|160
1741048800000|2025-03-04 00:40:00|38237.5|38117.5|38244.8|38124.8|38254.3|38139.6|38233.2|38113.2|543
1741049100000|2025-03-04 00:45:00|38237.7|38126.7|38233.6|38128.7|38254.7|38155.9|38215.8|38111|92
1741049400000|2025-03-04 00:50:00|38225.6|38120.7|38210.6|38127.8|38240|38150.7|38201.1|38107.5|69
1741049700000|2025-03-04 00:55:00|38205.3|38127.6|38176.2|38101.3|38228|38138.3|38171|38083.7|61
1741050000000|2025-03-04 01:00:00|38182.1|38107.9|38191.9|38125.1|38217|38128.8|38169.7|38084.6|300
1741050300000|2025-03-04 01:05:00|38188.2|38118.5|38170.7|38103.9|38193.5|38124.4|38162|38091.6|254
1741050600000|2025-03-04 01:10:00|38169.4|38102.7|38164|38087.4|38177.6|38105.3|38155.2|38080.7|430
1741050900000|2025-03-04 01:15:00|38170.2|38094.3|38167.6|38093.5|38195|38101.8|38147.5|38070.2|438
1741051200000|2025-03-04 01:20:00|38172.7|38099.7|38152.5|38076.4|38175.8|38101.6|38127.9|38053.6|249
1741051500000|2025-03-04 01:25:00|38144.8|38070.5|38142.7|38070.1|38154.7|38086.2|38132.3|38057.8|387
1741051800000|2025-03-04 01:30:00|38136|38063.2|38115.5|38042.5|38157|38074.3|38112.9|38028.5|112
1741052100000|2025-03-04 01:35:00|38122|38048.1|38129.3|38062.6|38153.5|38070.4|38114.7|38033|145
1741052400000|2025-03-04 01:40:00|38134.9|38068.1|38133.9|38061.2|38141.7|38073.3|38125|38054.6|224
1741052700000|2025-03-04 01:45:00|38139.6|38067.1|38132.8|38059.7|38173.5|38069.8|38117.4|38050.6|136
1741053000000|2025-03-04 01:50:00|38127.7|38060.9|38137.2|38070.4|38143.6|38076.8|38121.7|38055|152
1741053300000|2025-03-04 01:55:00|38130.8|38064|38155.6|38088.8|38164.4|38097.6|38126.5|38059.8|383
1741053600000|2025-03-04 02:00:00|38154.1|38087.3|38166.4|38089.5|38195.5|38096.2|38139.4|38055.5|575
1741053900000|2025-03-04 02:05:00|38158.1|38081.3|38156.4|38079.9|38175.7|38099.2|38143|38066.4|446
1741054200000|2025-03-04 02:10:00|38162.7|38086.2|38157.3|38084.8|38176.8|38104.1|38147.6|38074.7|224
1741054500000|2025-03-04 02:15:00|38150.3|38077.8|38172|38099.1|38183.7|38110.5|38150.3|38070.7|340
1741054800000|2025-03-04 02:20:00|38177.6|38104.7|38165.7|38092.2|38201|38128|38161.7|38091.6|338
1741055100000|2025-03-04 02:25:00|38171.3|38097.8|38175|38100.1|38183.1|38110.4|38152|38085.2|356
1741055400000|2025-03-04 02:30:00|38170.8|38097.6|38169.5|38102.8|38200|38104.5|38156.8|38074.5|164
1741055700000|2025-03-04 02:35:00|38163.8|38097.1|38173.1|38106.3|38182.8|38116|38158.1|38091.3|390
1741056000000|2025-03-04 02:40:00|38174.4|38107.7|38165.1|38098.4|38197.3|38123.2|38156.1|38086.4|528
1741056300000|2025-03-04 02:45:00|38170|38103.2|38142.6|38075.8|38196|38106.4|38141.5|38073.3|294
1741056600000|2025-03-04 02:50:00|38147.7|38081|38171.6|38104.8|38198|38106.1|38139.4|38070.6|93
1741056900000|2025-03-04 02:55:00|38164.1|38097.3|38171.5|38104.7|38208.5|38114.7|38162.2|38082.5|80
1741057200000|2025-03-04 03:00:00|38177.2|38110.4|38186.9|38112|38208.5|38131|38170.2|38088.5|258
1741057500000|2025-03-04 03:05:00|38181.3|38108.3|38190.4|38116.6|38196.5|38122.9|38170.4|38097.1|210
1741057800000|2025-03-04 03:10:00|38184.8|38110.3|38194|38120.5|38206|38134.6|38183.4|38108.9|218
1741058100000|2025-03-04 03:15:00|38187.9|38114.4|38175.1|38101.9|38195.8|38121.8|38166.6|38093.2|175
1741058400000|2025-03-04 03:20:00|38170.7|38095.5|38161.1|38094.3|38201|38107.9|38149.6|38061.5|149
1741058700000|2025-03-04 03:25:00|38156.1|38089.3|38167.3|38100.5|38201.5|38112.2|38153.7|38073|100
1741059000000|2025-03-04 03:30:00|38173.2|38106.4|38178.2|38111.4|38211.5|38121|38165.8|38079.5|96
1741059300000|2025-03-04 03:35:00|38183.4|38116.6|38183.5|38116.7|38195.5|38128.7|38172.6|38105.8|163
1741059600000|2025-03-04 03:40:00|38189.3|38122.5|38196.2|38121|38202.2|38133|38182.9|38112.7|197
1741059900000|2025-03-04 03:45:00|38190.5|38115.6|38182.8|38116|38216.9|38128.7|38180|38103.4|86
1741060200000|2025-03-04 03:50:00|38176.9|38110.1|38181|38114.3|38212|38121.7|38171|38080.5|56
1741060500000|2025-03-04 03:55:00|38187.8|38121.1|38185.2|38118.4|38221|38126.3|38181|38098.5|100
1741060800000|2025-03-04 04:00:00|38190.8|38124|38214.3|38139.2|38222.5|38145.1|38180.6|38091.5|173
1741061100000|2025-03-04 04:05:00|38208.3|38133.4|38214.8|38138.5|38246.5|38147.3|38204.9|38124.5|72
1741061400000|2025-03-04 04:10:00|38210.2|38132.2|38202.8|38130.2|38239.5|38142.4|38196|38115.5|87
1741061700000|2025-03-04 04:15:00|38197.8|38131|38214|38094|38225.5|38136.3|38192.3|38094|54
1741062000000|2025-03-04 04:20:00|38213.5|38093.5|38176.1|38095.1|38217.5|38119.5|38174.9|38079.5|54
1741062300000|2025-03-04 04:25:00|38182.3|38101.4|38184.9|38107|38205.5|38107|38175.4|38081.5|69
1741062600000|2025-03-04 04:30:00|38178.9|38101|38183.3|38106.2|38208|38111.7|38176.7|38078|44
1741062900000|2025-03-04 04:35:00|38203.5|38083.5|38183.5|38106.5|38209|38117|38176.7|38080|63
1741063200000|2025-03-04 04:40:00|38175.8|38098.8|38197.5|38077.5|38199.5|38106.3|38170|38075|73
1741063500000|2025-03-04 04:45:00|38197|38077|38173.8|38101.2|38202|38108.9|38172.5|38073.5|80
1741063800000|2025-03-04 04:50:00|38195|38075|38180.3|38107.7|38200.5|38108.8|38166.5|38072.5|98
1741064100000|2025-03-04 04:55:00|38174.5|38101.8|38203|38083|38206|38116.4|38174.5|38080.5|84
1741064400000|2025-03-04 05:00:00|38185|38112.4|38176.3|38103.6|38226.4|38150.8|38165.6|38084.2|398
1741064700000|2025-03-04 05:05:00|38185.2|38111.7|38175.1|38102.6|38191|38116.9|38162.6|38088.9|663
1741065000000|2025-03-04 05:10:00|38172.1|38099.6|38183|38110.1|38193|38119|38159.6|38086.7|460
1741065300000|2025-03-04 05:15:00|38189.1|38116.3|38163.3|38090.1|38189.6|38116.6|38160.7|38088|278
1741065600000|2025-03-04 05:20:00|38168.6|38095.8|38192.5|38072.5|38194.5|38107.5|38160.9|38067.5|69
1741065900000|2025-03-04 05:25:00|38194|38074|38172.3|38099.5|38195|38119.1|38161.8|38070.5|71
1741066200000|2025-03-04 05:30:00|38178.1|38105.3|38168.7|38101.9|38199|38107.4|38160.6|38074.5|54
1741066500000|2025-03-04 05:35:00|38174.5|38096.5|38182.5|38062.5|38192|38098.9|38154.5|38059|73
1741066800000|2025-03-04 05:40:00|38185|38065|38158.3|38085.7|38186|38096.7|38149.9|38054.5|76
1741067100000|2025-03-04 05:45:00|38164.1|38091|38159.5|38085.9|38185|38092.1|38152.4|38056.5|51
1741067400000|2025-03-04 05:50:00|38154|38080.8|38154.9|38077.3|38168|38086.6|38144.1|38042.5|78
1741067700000|2025-03-04 05:55:00|38174.5|38054.5|38160.5|38083.5|38184|38086.4|38150.4|38052|54
1741068000000|2025-03-04 06:00:00|38154.2|38078.1|38184|38064|38187|38090.4|38153.7|38059|51
1741068300000|2025-03-04 06:05:00|38184.5|38064.5|38180.2|38107.5|38208|38107.6|38156.8|38064.5|65
1741068600000|2025-03-04 06:10:00|38206.5|38086.5|38188.1|38121.4|38212.5|38121.4|38178.9|38084.5|68
1741068900000|2025-03-04 06:15:00|38193.4|38126.6|38154.8|38088|38193.4|38126.6|38154.6|38068|76
1741069200000|2025-03-04 06:20:00|38160.3|38093.5|38161.5|38041.5|38185|38097.8|38133.2|38039.5|70
1741069500000|2025-03-04 06:25:00|38161|38041|38143.4|38076.6|38172.5|38082.3|38136.8|38040.5|51
1741069800000|2025-03-04 06:30:00|38138.2|38071.4|38147.9|38081.1|38177|38093.8|38132.6|38048.5|55
1741070100000|2025-03-04 06:35:00|38153.6|38086.8|38149.2|38082.5|38188.5|38099.6|38147.8|38061.5|38
1741070400000|2025-03-04 06:40:00|38174|38054|38204|38084|38205.5|38118.8|38154.5|38054|58
1741070700000|2025-03-04 06:45:00|38203|38083|38186.6|38119.9|38212|38130.1|38180|38083|57
1741071000000|2025-03-04 06:50:00|38181.3|38114.6|38174.2|38107.4|38204.5|38118.5|38167.9|38075|53
1741071300000|2025-03-04 06:55:00|38179.4|38112.6|38172.2|38105.4|38206|38117.9|38171.1|38074.5|69
1741071600000|2025-03-04 07:00:00|38166.6|38099.8|38123.5|38103.5|38173|38121.4|38121.1|38051.5|99
1741071900000|2025-03-04 07:05:00|38124.9|38104.9|38138.4|38118.4|38149.9|38129.9|38118.4|38098.4|135
1741072200000|2025-03-04 07:10:00|38139.7|38119.7|38131.8|38111.8|38144.7|38124.7|38122|38102|244
1741072500000|2025-03-04 07:15:00|38130.5|38110.5|38117.1|38097.1|38136.6|38116.6|38113.5|38093.5|180
1741072800000|2025-03-04 07:20:00|38118.8|38098.8|38187.6|38167.6|38190.1|38170.1|38118.8|38098.8|207
1741073100000|2025-03-04 07:25:00|38188.9|38168.9|38225.8|38153.1|38261.7|38181.9|38179.1|38147.2|309
1741073400000|2025-03-04 07:30:00|38219.4|38146.5|38184.3|38164.3|38235.9|38180.4|38155.8|38134.8|330
1741073700000|2025-03-04 07:35:00|38185.7|38165.7|38164.3|38144.3|38200.3|38180.3|38158.9|38138.9|163
1741074000000|2025-03-04 07:40:00|38162.8|38142.8|38092.7|38072.7|38162.8|38142.8|38092.7|38072.7|172
1741074300000|2025-03-04 07:45:00|38091.2|38071.2|38058.8|38038.8|38091.2|38071.2|38054.1|38034.1|179
1741074600000|2025-03-04 07:50:00|38060.1|38040.1|38053.2|38033.2|38067.9|38047.9|38051.7|38031.7|119
1741074900000|2025-03-04 07:55:00|38054.8|38034.8|38105.5|38085.5|38116.1|38096.1|38053.5|38033.5|207
1741075200000|2025-03-04 08:00:00|38106.8|38086.8|38135.4|38115.4|38148.3|38128.3|38097.6|38077.6|242
1741075500000|2025-03-04 08:05:00|38136.7|38116.7|38147.3|38127.3|38152.2|38132.2|38114.4|38094.4|262
1741075800000|2025-03-04 08:10:00|38148.7|38128.7|38129.4|38109.4|38150.3|38130.3|38117.1|38097.1|178
1741076100000|2025-03-04 08:15:00|38131.1|38111.1|38109.9|38089.9|38145.9|38125.9|38109.9|38089.9|156
1741076400000|2025-03-04 08:20:00|38111.3|38091.3|38037.7|38017.7|38114.8|38094.8|38035.1|38015.1|156
1741076700000|2025-03-04 08:25:00|38039|38019|37977.1|37957.1|38046.2|38026.2|37975.8|37955.8|235
1741077000000|2025-03-04 08:30:00|37978.6|37958.6|37974.5|37954.5|37989.6|37969.6|37929.2|37909.2|283
1741077300000|2025-03-04 08:35:00|37975.8|37955.8|37959.2|37939.2|37985.3|37965.3|37957.5|37937.5|139
1741077600000|2025-03-04 08:40:00|37957.8|37937.8|37955.2|37935.2|37971.3|37951.3|37949.7|37929.7|146
1741077900000|2025-03-04 08:45:00|37953.8|37933.8|37948.7|37928.7|37956.1|37936.1|37922.2|37902.2|187
1741078200000|2025-03-04 08:50:00|37947.5|37927.5|37924.7|37904.7|37950.1|37930.1|37917.7|37897.7|147
1741078500000|2025-03-04 08:55:00|37923.3|37903.3|37925.4|37905.4|37929.8|37909.8|37918.6|37898.6|123
1741078800000|2025-03-04 09:00:00|37926.4|37906.4|37928.3|37908.3|37932.1|37912.1|37917.4|37897.4|119
1741079100000|2025-03-04 09:05:00|37929.6|37909.6|37938.3|37918.3|37953.5|37933.5|37921.7|37901.7|136
1741079400000|2025-03-04 09:10:00|37936.7|37916.7|37959|37939|37962.3|37942.3|37935.7|37915.7|131
1741079700000|2025-03-04 09:15:00|37960.3|37940.3|37993.3|37973.3|37996.5|37976.5|37960.3|37940.3|154
1741080000000|2025-03-04 09:20:00|37994.8|37974.8|38001|37981|38006.1|37986.1|37985.8|37965.8|125
1741080300000|2025-03-04 09:25:00|38002.3|37982.3|37963|37943|38006.6|37986.6|37961.7|37941.7|132
1741080600000|2025-03-04 09:30:00|37964.4|37944.4|37931|37911|37967.3|37947.3|37922.8|37902.8|134
1741080900000|2025-03-04 09:35:00|37929.8|37909.8|37951.8|37931.8|37951.8|37931.8|37926.9|37906.9|67
1741081200000|2025-03-04 09:40:00|37953.1|37933.1|37900.7|37843.5|37971.1|37951.1|37891.8|37834.5|165
1741081500000|2025-03-04 09:45:00|37896.4|37839.1|37874.8|37854.8|37914|37874.5|37849.5|37817|128
1741081800000|2025-03-04 09:50:00|37877.4|37857.4|37875.5|37855.5|37893.4|37873.4|37870.7|37850.7|124
1741082100000|2025-03-04 09:55:00|37874.3|37854.3|37885.9|37865.9|37888.8|37868.8|37856.3|37836.3|127
1741082400000|2025-03-04 10:00:00|37887|37867|37945.5|37925.5|37948.7|37928.7|37884.9|37864.9|164
1741082700000|2025-03-04 10:05:00|37946.8|37926.8|37939.7|37919.7|37951.2|37931.2|37930.7|37910.7|97
1741083000000|2025-03-04 10:10:00|37941|37921|37932.5|37912.5|37946.9|37926.9|37930.4|37910.4|126
1741083300000|2025-03-04 10:15:00|37934.1|37914.1|37930.3|37910.3|37949.6|37929.6|37926.4|37906.4|106
1741083600000|2025-03-04 10:20:00|37931.7|37911.7|37967.9|37947.9|37970.2|37950.2|37931.7|37911.7|110
1741083900000|2025-03-04 10:25:00|37969.7|37949.7|37994.8|37974.8|37996.1|37976.1|37967.5|37947.5|161
1741084200000|2025-03-04 10:30:00|37996.1|37976.1|37990.7|37970.7|37999|37979|37982.8|37962.8|123
1741084500000|2025-03-04 10:35:00|37992.1|37972.1|37977.8|37957.8|37995.1|37975.1|37973.8|37953.8|99
1741084800000|2025-03-04 10:40:00|37976.4|37956.4|37956.7|37936.7|37976.4|37956.4|37940.1|37920.1|128
1741085100000|2025-03-04 10:45:00|37955.2|37935.2|37910.8|37890.8|37958|37938|37906.3|37886.3|150
1741085400000|2025-03-04 10:50:00|37912.1|37892.1|37954.9|37934.9|37956.3|37936.3|37910.3|37890.3|120
1741085700000|2025-03-04 10:55:00|37956.2|37936.2|37981.3|37961.3|37996.6|37976.6|37952.1|37932.1|178
1741086000000|2025-03-04 11:00:00|37983|37963|37971.1|37951.1|38015|37975.3|37970.7|37918|90
1741086300000|2025-03-04 11:05:00|37969.7|37949.7|37938.1|37918.1|37970.9|37950.9|37936.7|37916.7|65
1741086600000|2025-03-04 11:10:00|37936.7|37916.7|37916.3|37896.3|37940|37920|37897.5|37877.5|133
1741086900000|2025-03-04 11:15:00|37917.8|37897.8|37957.8|37937.8|37957.8|37937.8|37917.8|37897.8|113
1741087200000|2025-03-04 11:20:00|37959.5|37939.5|37926.5|37906.5|37966.9|37946.9|37925.5|37905.5|123
1741087500000|2025-03-04 11:25:00|37925.6|37905.6|37916.5|37896.5|37933.1|37913.1|37905|37885|247
1741087800000|2025-03-04 11:30:00|37915.6|37895.6|37883.8|37863.8|37916.9|37896.9|37883|37863|205
1741088100000|2025-03-04 11:35:00|37882.8|37862.8|37886.8|37866.8|37891.9|37871.9|37872.9|37852.9|123
1741088400000|2025-03-04 11:40:00|37887.8|37867.8|37881.2|37861.2|37898.6|37878.6|37877.7|37857.7|144
1741088700000|2025-03-04 11:45:00|37882.5|37862.5|37866.7|37846.7|37883.7|37863.7|37841.8|37821.8|162
1741089000000|2025-03-04 11:50:00|37865.8|37845.8|37804.5|37784.5|37868|37848|37779.7|37759.7|427
1741089300000|2025-03-04 11:55:00|37806.5|37786.5|37785.5|37765.5|37814.7|37794.7|37777.4|37757.4|290
1741089600000|2025-03-04 12:00:00|37784.1|37764.1|37820.5|37800.5|37821.3|37801.3|37777.1|37757.1|198
1741089900000|2025-03-04 12:05:00|37819.1|37799.1|37834.7|37814.7|37845.7|37825.7|37804.1|37784.1|197
1741090200000|2025-03-04 12:10:00|37832.6|37812.6|37828.1|37808.1|37848.1|37828.1|37810|37790|301
1741090500000|2025-03-04 12:15:00|37827|37807|37815.7|37795.7|37864.2|37844.2|37814.1|37794.1|212
1741090800000|2025-03-04 12:20:00|37814.4|37794.4|37819.4|37799.4|37832.2|37812.2|37806.7|37786.7|144
1741091100000|2025-03-04 12:25:00|37818.1|37798.1|37811.2|37791.2|37823.2|37803.2|37806.6|37786.6|145
1741091400000|2025-03-04 12:30:00|37813.2|37793.2|37816.9|37796.9|37824.6|37804.6|37791.4|37771.4|267
1741091700000|2025-03-04 12:35:00|37818.8|37798.8|37839.2|37819.2|37839.8|37819.8|37817.2|37797.2|329
1741092000000|2025-03-04 12:40:00|37836.6|37816.6|37837.8|37817.8|37857.5|37837.5|37820.4|37800.4|338
1741092300000|2025-03-04 12:45:00|37836.5|37816.5|37863.5|37843.5|37868.8|37848.8|37820.6|37800.6|161
1741092600000|2025-03-04 12:50:00|37861.9|37841.9|37816.1|37796.1|37864.2|37844.2|37801.6|37781.6|154
1741092900000|2025-03-04 12:55:00|37817.5|37797.5|37820.2|37800.2|37830.4|37810.4|37810.8|37790.8|180
1741093200000|2025-03-04 13:00:00|37818.5|37798.5|37829.1|37809.1|37833.6|37813.6|37812.4|37792.4|198
1741093500000|2025-03-04 13:05:00|37830.4|37810.4|37798.5|37778.5|37830.4|37810.4|37790.5|37770.5|162
1741093800000|2025-03-04 13:10:00|37799.9|37779.9|37817.9|37797.9|37823.3|37803.3|37783.4|37763.4|171
1741094100000|2025-03-04 13:15:00|37816.6|37796.6|37855.1|37835.1|37855.1|37835.1|37813.7|37793.7|179
1741094400000|2025-03-04 13:20:00|37856.5|37836.5|37905.7|37885.7|37913.7|37893.7|37848|37828|292
1741094700000|2025-03-04 13:25:00|37906.9|37886.9|37923.1|37903.1|37928.5|37908.5|37893.8|37873.8|204
1741095000000|2025-03-04 13:30:00|37921.7|37901.7|37930.1|37910.1|37950|37930|37897.4|37877.4|279
1741095300000|2025-03-04 13:35:00|37928.6|37908.6|37934.2|37914.2|37943.7|37923.7|37918.3|37898.3|276
1741095600000|2025-03-04 13:40:00|37932.9|37912.9|37924.6|37904.6|37957.2|37937.2|37924.6|37904.6|270
1741095900000|2025-03-04 13:45:00|37923.3|37903.3|37927.3|37907.3|37933.2|37913.2|37915.7|37895.7|179
1741096200000|2025-03-04 13:50:00|37929.9|37909.9|37920.1|37900.1|37940.2|37920.2|37897.4|37877.4|228
1741096500000|2025-03-04 13:55:00|37918.6|37898.6|37919.9|37899.9|37925.6|37905.6|37897.6|37877.6|204
1741096800000|2025-03-04 14:00:00|37918.5|37898.5|37905.9|37885.9|37924.9|37904.9|37893.6|37873.6|375
1741097100000|2025-03-04 14:05:00|37904.2|37884.2|37861.9|37841.9|37911.7|37891.7|37851.2|37831.2|282
1741097400000|2025-03-04 14:10:00|37860.6|37840.6|37893.6|37873.6|37898.3|37878.3|37860.6|37840.6|174
1741097700000|2025-03-04 14:15:00|37895.3|37875.3|37944.7|37924.7|37944.7|37924.7|37894.2|37874.2|180
1741098000000|2025-03-04 14:20:00|37946|37926|37960.5|37940.5|37965|37945|37944.8|37924.8|175
1741098300000|2025-03-04 14:25:00|37961.8|37941.8|37950.3|37930.3|37976.5|37956.5|37915.1|37895.1|304
1741098600000|2025-03-04 14:30:00|37951.7|37931.7|37960.4|37940.4|37965.9|37945.9|37933|37913|304
1741098900000|2025-03-04 14:35:00|37959.5|37939.5|37964.5|37944.5|37965.8|37945.8|37932.4|37912.4|360
1741099200000|2025-03-04 14:40:00|37965.5|37945.5|37962.4|37942.4|37986.4|37966.4|37934.4|37914.4|364
1741099500000|2025-03-04 14:45:00|37961.4|37941.4|37965.1|37945.1|37976.9|37956.9|37947.3|37927.3|308
1741099800000|2025-03-04 14:50:00|37964.1|37944.1|37966.3|37946.3|37971.4|37951.4|37934.6|37914.6|333
1741100100000|2025-03-04 14:55:00|37966.4|37946.4|37961.5|37941.5|37971.8|37951.8|37928.8|37908.8|442
1741100400000|2025-03-04 15:00:00|37962.9|37942.9|37961.7|37941.7|37995.4|37975.4|37955.3|37935.3|326
1741100700000|2025-03-04 15:05:00|37962.7|37942.7|37942.4|37922.4|37967.1|37947.1|37942.4|37922.4|228
1741101000000|2025-03-04 15:10:00|37943.3|37923.3|37970.2|37950.2|37971.9|37951.9|37923.5|37903.5|297
1741101300000|2025-03-04 15:15:00|37971.1|37951.1|38030.8|38010.8|38040.2|38020.2|37969|37949|371
1741101600000|2025-03-04 15:20:00|38029.4|38009.4|38035|38015|38074.1|38054.1|38029.4|38009.4|312
1741101900000|2025-03-04 15:25:00|38036.3|38016.3|37999.8|37979.8|38055.1|38035.1|37999.8|37979.8|362
1741102200000|2025-03-04 15:30:00|38000.7|37980.7|37985.5|37965.5|38017.5|37997.5|37985.5|37965.5|314
1741102500000|2025-03-04 15:35:00|37986.5|37966.5|38030.8|38010.8|38039.3|38019.3|37985.5|37965.5|304
1741102800000|2025-03-04 15:40:00|38029.9|38009.9|37977|37957|38055.3|38035.3|37975|37955|392
1741103100000|2025-03-04 15:45:00|37975.8|37955.8|37967|37947|37982.5|37962.5|37964.8|37944.8|288
1741103400000|2025-03-04 15:50:00|37966.1|37946.1|37961.2|37941.2|37974.4|37954.4|37953.8|37933.8|344
1741103700000|2025-03-04 15:55:00|37960.2|37940.2|37953|37933|37967|37947|37948.4|37928.4|270
1741104000000|2025-03-04 16:00:00|37955|37935|37924.1|37904.1|37956|37936|37923|37903|245
1741104300000|2025-03-04 16:05:00|37925.3|37905.3|37999.1|37979.1|37999.8|37979.8|37925.3|37905.3|318
1741104600000|2025-03-04 16:10:00|37998.1|37978.1|37947.3|37927.3|38006.3|37986.3|37946|37926|294
1741104900000|2025-03-04 16:15:00|37948.2|37928.2|37947|37927|37960.5|37940.5|37939.5|37919.5|435
1741105200000|2025-03-04 16:20:00|37945.9|37925.9|37936.7|37916.7|37947.7|37927.7|37899.5|37879.5|301
1741105500000|2025-03-04 16:25:00|37938.6|37918.6|37965.2|37945.2|37968.6|37948.6|37936.2|37916.2|221
1741105800000|2025-03-04 16:30:00|37963.4|37943.4|37969.9|37949.9|37970.7|37950.7|37950.1|37930.1|168
1741106100000|2025-03-04 16:35:00|37971.5|37951.5|37991.6|37936.6|38001.5|37965.8|37964.7|37930.7|133
1741106400000|2025-03-04 16:40:00|37995.8|37940.4|37946.4|37926.4|37995.8|37942.3|37940.4|37914.2|142
1741106700000|2025-03-04 16:45:00|37945|37925|37949.8|37929.8|37956.9|37936.9|37940.5|37920.5|242
1741107000000|2025-03-04 16:50:00|37948.8|37928.8|37965.3|37945.3|37970.1|37950.1|37945.3|37925.3|247
1741107300000|2025-03-04 16:55:00|37963.9|37943.9|37951.5|37931.5|37964.2|37944.2|37947.6|37927.6|370
1741107600000|2025-03-04 17:00:00|37949.9|37929.9|37930.4|37910.4|37950.4|37930.4|37921.4|37901.4|585
1741107900000|2025-03-04 17:05:00|37929.1|37909.1|37952.6|37932.6|37957.2|37937.2|37927|37907|266
1741108200000|2025-03-04 17:10:00|37953.8|37933.8|37946.2|37926.2|37953.9|37933.9|37940.1|37920.1|250
1741108500000|2025-03-04 17:15:00|37947.4|37927.4|37947.1|37927.1|37958.2|37938.2|37937.5|37917.5|356
1741108800000|2025-03-04 17:20:00|37949|37929|37938.2|37918.2|37953.3|37933.3|37930.4|37910.4|450
1741109100000|2025-03-04 17:25:00|37936.6|37916.6|37930.4|37910.4|37942.5|37922.5|37924.2|37904.2|478
1741109400000|2025-03-04 17:30:00|37930.7|37910.7|37918.3|37898.3|37941.8|37921.8|37918.3|37898.3|293
1741109700000|2025-03-04 17:35:00|37920|37900|37923.8|37903.8|37931.9|37911.9|37914.6|37894.6|246
1741110000000|2025-03-04 17:40:00|37922.6|37902.6|37937.2|37917.2|37971.3|37936.3|37917.4|37883.3|494
1741110300000|2025-03-04 17:45:00|37939.1|37919.1|37925.3|37905.3|37939.3|37919.3|37918.7|37898.7|376
1741110600000|2025-03-04 17:50:00|37926.5|37906.5|37920.1|37900.1|37933|37913|37917.7|37897.7|278
1741110900000|2025-03-04 17:55:00|37918.7|37898.7|37919.8|37899.8|37922.9|37902.9|37910.3|37890.3|146
1741111200000|2025-03-04 18:00:00|37918.1|37898.1|37922.7|37902.7|37931.6|37911.6|37914.3|37894.3|143
1741111500000|2025-03-04 18:05:00|37920.4|37900.4|37844|37824|37925.7|37905.7|37839.8|37819.8|476
1741111800000|2025-03-04 18:10:00|37843.5|37823.5|37810.3|37737.6|37849.7|37829.7|37796.2|37723.8|367
1741112100000|2025-03-04 18:15:00|37815.8|37743.3|37833.1|37759.7|37839.4|37765.5|37807|37732.5|141
1741112400000|2025-03-04 18:20:00|37830|37753.4|37837.2|37765|37841|37766.5|37820.3|37745.8|97
1741112700000|2025-03-04 18:25:00|37833.8|37758.9|37804.7|37727.6|37857.7|37779.7|37801|37727.2|86
1741113000000|2025-03-04 18:30:00|37808.5|37733.5|37805.7|37742.5|37821|37767.7|37768.6|37699.5|521
1741113300000|2025-03-04 18:35:00|37796.3|37744.3|37768.3|37718.3|37811.4|37757.7|37744.5|37717.6|982
1741113600000|2025-03-04 18:40:00|37770.6|37720.6|37737.8|37717.8|37789.9|37745.4|37736.7|37711.3|886
1741113900000|2025-03-04 18:45:00|37739|37719|37743.2|37723.2|37794.6|37740.9|37734.7|37701|624
1741114200000|2025-03-04 18:50:00|37742|37722|37762.2|37694.4|37771.2|37727.9|37715.2|37671.5|718
1741114500000|2025-03-04 18:55:00|37752.8|37693.9|37703.9|37683.9|37764.9|37710.5|37700.2|37680.2|604
1741114800000|2025-03-04 19:00:00|37705.3|37685.3|37642.9|37622.9|37731.4|37688.1|37642.3|37585.1|400
1741115100000|2025-03-04 19:05:00|37640.5|37620.5|37615.5|37595.5|37700.6|37622.3|37596.6|37544|233
1741115400000|2025-03-04 19:10:00|37618|37598|37643.5|37623.5|37727.2|37628.5|37614.5|37594.5|191
1741115700000|2025-03-04 19:15:00|37646.1|37626.1|37626.6|37606.6|37648.7|37628.7|37619.1|37599.1|100
1741116000000|2025-03-04 19:20:00|37624.1|37604.1|37608.5|37588.5|37671|37607.1|37603.4|37551|131
1741116300000|2025-03-04 19:25:00|37611.3|37591.3|37614.4|37594.4|37628.4|37608.4|37606.3|37586.3|228
1741116600000|2025-03-04 19:30:00|37616.9|37596.9|37623.4|37603.4|37630.7|37610.7|37608.7|37588.7|240
1741116900000|2025-03-04 19:35:00|37620.1|37600.1|37608.6|37588.6|37627.4|37607.4|37605.6|37585.6|140
1741117200000|2025-03-04 19:40:00|37606.1|37586.1|37594.7|37574.7|37647.5|37598.7|37594.5|37523.5|168
1741117500000|2025-03-04 19:45:00|37598|37578|37600.2|37580.2|37649.5|37588.1|37592|37518|72
1741117800000|2025-03-04 19:50:00|37597.7|37577.7|37578.3|37558.3|37639|37577.8|37578.3|37515.5|71
1741118100000|2025-03-04 19:55:00|37581.8|37561.8|37581.3|37561.3|37586.7|37566.7|37573.8|37553.8|145
1741118400000|2025-03-04 20:00:00|37578.8|37558.8|37571.4|37521.4|37612|37558.8|37553.1|37490.5|45
1741118700000|2025-03-04 20:05:00|37567.6|37517.6|37571.9|37521.9|37579.4|37529.4|37564.3|37514.3|141
1741119000000|2025-03-04 20:10:00|37575.2|37525.2|37537.8|37487.8|37575.6|37525.6|37537.3|37487.3|66
1741119300000|2025-03-04 20:15:00|37541.3|37491.3|37519|37469|37552.5|37502.5|37518.9|37468.9|60
1741119600000|2025-03-04 20:20:00|37522.9|37472.9|37511.7|37461.7|37534.1|37484.1|37510.2|37460.2|54
1741119900000|2025-03-04 20:25:00|37515.2|37465.2|37544.1|37494.1|37544.8|37494.8|37511|37461|121
1741120200000|2025-03-04 20:30:00|37547.4|37497.4|37617|37567|37622.7|37572.7|37547.1|37497.1|345
1741120500000|2025-03-04 20:35:00|37619.9|37569.9|37619.2|37569.2|37629.6|37574.9|37610.8|37560.8|225
1741120800000|2025-03-04 20:40:00|37622.5|37569.3|37620.8|37562.7|37670|37578.4|37617.1|37539.4|141
1741121100000|2025-03-04 20:45:00|37624.8|37562.3|37622.1|37549.5|37635.9|37562.3|37605|37534.4|44
1741121400000|2025-03-04 20:50:00|37627.6|37555.4|37612.2|37551.7|37636.7|37569|37601.2|37544.8|83
1741121700000|2025-03-04 20:55:00|37615.6|37557.5|37627.4|37560.5|37631.7|37562.2|37609.8|37552.7|404
1741122000000|2025-03-04 21:00:00|37620.4|37555.7|37623.2|37549.5|37638.7|37558.1|37612.2|37535.7|89
1741122300000|2025-03-04 21:05:00|37617.7|37544.9|37614.1|37551.7|37626.2|37558|37605.6|37539|124
1741122600000|2025-03-04 21:10:00|37617.9|37556.7|37617.9|37557.3|37625.5|37561.3|37590.4|37529.8|47
1741122900000|2025-03-04 21:15:00|37622.4|37555.2|37617.1|37548.3|37628.7|37563.1|37589.8|37527.2|218
1741123200000|2025-03-04 21:20:00|37621.9|37550.3|37598.2|37511.6|37657.8|37564.8|37580.6|37499.7|50
1741123500000|2025-03-04 21:25:00|37591.9|37508.5|37596.7|37516.3|37622.9|37530.8|37591.9|37508.5|17
1741123800000|2025-03-04 21:30:00|37586.6|37514.9|37590.5|37523.9|37590.5|37523.9|37579|37503|16
1741124100000|2025-03-04 21:35:00|37594.9|37527.2|37590.9|37532.7|37602|37537.5|37586.9|37520.4|33
1741124400000|2025-03-04 21:40:00|37594.4|37533.8|37598.9|37540.7|37609.2|37556.5|37590.5|37533.8|27
1741124700000|2025-03-04 21:45:00|37599.1|37518|37605.8|37494.9|37620.2|37518|37599.1|37494.9|19
1741125000000|2025-03-04 21:50:00|37609.1|37499.1|37606|37496.1|37613.8|37504|37603.4|37491.9|7
1741125300000|2025-03-04 21:55:00|37599|37487.5|37618.3|37498.3|37618.3|37498.3|37590.8|37479.8|7
1741125600000|2025-03-04 22:00:00|37622.6|37502.6|37620.8|37500.8|37623|37503|37620.8|37500.8|3
1741125900000|2025-03-04 22:05:00|37615.9|37495.9|37612.4|37492.4|37615.9|37495.9|37612.4|37492.4|4
1741126200000|2025-03-04 22:10:00|37617.2|37497.2|37615|37495|37617.2|37497.2|37615|37495|3
1741126500000|2025-03-04 22:15:00|37607.5|37487.5|37624.8|37504.8|37628.3|37508.3|37607.5|37487.5|4
1741126800000|2025-03-04 22:20:00|37632.7|37512.7|37634.5|37514.5|37634.5|37514.5|37630|37510|3
1741127100000|2025-03-04 22:25:00|37632.7|37512.7|37634.5|37514.5|37636.2|37516.2|37632.7|37512.7|6
1741127400000|2025-03-04 22:30:00|37634.9|37514.9|37634|37514|37634.9|37514.9|37634|37514|2
1741127700000|2025-03-04 22:35:00|37633.1|37513.1|37633.1|37513.1|37633.1|37513.1|37633.1|37513.1|1
1741128300000|2025-03-04 22:45:00|37634.5|37514.5|37633.1|37513.1|37635.8|37515.8|37633.1|37513.1|3
1741128600000|2025-03-04 22:50:00|37631.8|37511.8|37627.4|37507.4|37631.8|37511.8|37627.4|37507.4|4
1741128900000|2025-03-04 22:55:00|37630|37510|37629.6|37509.6|37630|37510|37629.6|37509.6|2
1741129200000|2025-03-04 23:00:00|37624.8|37504.8|37601.3|37481.3|37624.8|37504.8|37601.3|37481.3|6
1741129500000|2025-03-04 23:05:00|37595.2|37475.2|37591.2|37471.2|37601.3|37481.3|37590.7|37470.7|7
1741129800000|2025-03-04 23:10:00|37582.8|37462.8|37576.1|37456.1|37582.8|37462.8|37574.3|37454.3|6
1741130100000|2025-03-04 23:15:00|37584.1|37464.1|37585.2|37465.2|37585.2|37465.2|37579.7|37459.7|5
1741130400000|2025-03-04 23:20:00|37602.5|37482.5|37627.8|37507.8|37627.8|37507.8|37597.1|37477.1|6
1741130700000|2025-03-04 23:25:00|37624.2|37504.2|37620|37500|37625.3|37505.3|37618.3|37498.3|5
1741131000000|2025-03-04 23:30:00|37608.9|37488.9|37612.5|37492.5|37612.5|37492.5|37603|37483|6
1741131300000|2025-03-04 23:35:00|37614.1|37494.1|37607|37487|37618.3|37498.3|37607|37487|5
1741131600000|2025-03-04 23:40:00|37612.5|37492.5|37609.8|37489.8|37617.4|37497.4|37609.8|37489.8|6
1741131900000|2025-03-04 23:45:00|37608.9|37488.9|37609.9|37489.9|37617.2|37497.2|37608.9|37488.9|5
1741132200000|2025-03-04 23:50:00|37611.3|37491.3|37605.8|37485.8|37611.3|37491.3|37591.1|37471.1|7
1741132500000|2025-03-04 23:55:00|37610.2|37490.2|37615.4|37495.4|37621.2|37501.2|37610.2|37490.2|5
1741132800000|2025-03-05 00:00:00|37613.1|37493.1|37648.8|37528.8|37648.8|37528.8|37613.1|37493.1|7
1741133100000|2025-03-05 00:05:00|37646|37526|37632.9|37512.9|37647|37527|37632.9|37512.9|11
1741133400000|2025-03-05 00:10:00|37628.6|37508.6|37638.4|37518.4|37638.4|37518.4|37628.6|37508.6|5
1741133700000|2025-03-05 00:15:00|37644.3|37524.3|37656.5|37536.5|37658.7|37538.7|37644.3|37524.3|7
1741134000000|2025-03-05 00:20:00|37648.3|37528.3|37652.2|37532.2|37657.9|37537.9|37641.5|37521.5|8
1741134300000|2025-03-05 00:25:00|37656|37536|37639.5|37519.5|37656|37536|37639.5|37519.5|6
1741134600000|2025-03-05 00:30:00|37630.8|37510.8|37646.3|37526.3|37646.3|37526.3|37623.8|37503.8|7
1741134900000|2025-03-05 00:35:00|37639|37519|37645.8|37525.8|37645.8|37525.8|37636.1|37516.1|5
1741135200000|2025-03-05 00:40:00|37649.8|37529.8|37637|37517|37657.7|37537.7|37637|37517|7
1741135500000|2025-03-05 00:45:00|37634.2|37514.2|37638.9|37518.9|37645.1|37525.1|37634.2|37514.2|5
1741135800000|2025-03-05 00:50:00|37637.3|37517.3|37608.1|37488.1|37652.6|37532.6|37600.2|37480.2|49
1741136100000|2025-03-05 00:55:00|37596.5|37476.5|37628.6|37508.6|37638.2|37518.2|37595.8|37475.8|174
1741136400000|2025-03-05 01:00:00|37620.4|37500.4|37647.9|37527.9|37663.7|37543.7|37612.1|37492.1|194
1741136700000|2025-03-05 01:05:00|37659.3|37539.3|37629.7|37509.7|37667.5|37547.5|37609.2|37489.2|77
1741137000000|2025-03-05 01:10:00|37619.1|37499.1|37623.9|37503.9|37646.1|37526.1|37619.1|37499.1|58
1741137300000|2025-03-05 01:15:00|37613.7|37493.7|37586.9|37490|37632.2|37515.9|37580|37483.4|92
1741137600000|2025-03-05 01:20:00|37588.5|37491.5|37591.8|37493.3|37596.7|37500.1|37571.9|37479.1|13
1741137900000|2025-03-05 01:25:00|37589.9|37499.6|37588|37533.5|37595.6|37534.6|37559.6|37488.3|178
1741138200000|2025-03-05 01:30:00|37594.4|37531.3|37614.6|37539.2|37662.1|37558.4|37583.7|37512.5|243
1741138500000|2025-03-05 01:35:00|37609.1|37540.8|37614.1|37539.9|37620.4|37544.1|37586.5|37518.4|363
1741138800000|2025-03-05 01:40:00|37605.4|37539.6|37624.6|37548.5|37642|37551.8|37604.8|37539.6|331
1741139100000|2025-03-05 01:45:00|37630.4|37548.7|37610.7|37539.6|37635.3|37551.6|37596.7|37533|469
1741139400000|2025-03-05 01:50:00|37616.6|37539|37605.2|37543.1|37616.6|37544.2|37583.2|37519.9|358
1741139700000|2025-03-05 01:55:00|37598.3|37536.2|37625.6|37562.4|37632.4|37565.7|37596.9|37534.8|300
1741140000000|2025-03-05 02:00:00|37613.7|37550.5|37615.6|37565.6|37639.1|37576.7|37606|37550.5|307
1741140300000|2025-03-05 02:05:00|37611.8|37561.8|37630.8|37580.8|37642.9|37592.9|37606.1|37556.1|310
1741140600000|2025-03-05 02:10:00|37626.3|37576.3|37628.5|37577.5|37638.4|37588.4|37618.7|37566.9|287
1741140900000|2025-03-05 02:15:00|37625|37575|37617.4|37567.4|37635.7|37584.2|37607.6|37549.7|272
1741141200000|2025-03-05 02:20:00|37616.2|37566.2|37640.3|37572.7|37647.3|37585.3|37614.9|37559.4|235
1741141500000|2025-03-05 02:25:00|37635.5|37567.6|37649.6|37582.2|37659.5|37592.6|37633.3|37565.8|187
1741141800000|2025-03-05 02:30:00|37642.1|37575.3|37658.1|37590.9|37664.9|37596.9|37635.5|37568.7|181
1741142100000|2025-03-05 02:35:00|37663.9|37595.7|37651.9|37584|37666.8|37600|37645|37576.2|187
1741142400000|2025-03-05 02:40:00|37645.5|37577.8|37639.7|37572.8|37657|37588.8|37631.5|37563.1|147
1741142700000|2025-03-05 02:45:00|37636.8|37567.3|37633.6|37566.8|37656|37589.2|37624|37555.9|157
1741143000000|2025-03-05 02:50:00|37638.7|37571.9|37656.1|37582.3|37659.6|37587.1|37632.2|37564.5|113
1741143300000|2025-03-05 02:55:00|37650.6|37576.1|37666.2|37590.1|37666.2|37592.4|37642.9|37570|174
1741143600000|2025-03-05 03:00:00|37659.6|37583.6|37665.3|37594.2|37681.6|37608.5|37651.9|37579.6|338
1741143900000|2025-03-05 03:05:00|37659.3|37588.8|37664|37593.6|37674.8|37602.7|37655.3|37584.1|253
1741144200000|2025-03-05 03:10:00|37658.7|37588.2|37651.8|37579.1|37670.4|37600.1|37649.8|37578.5|118
1741144500000|2025-03-05 03:15:00|37659|37586.6|37640|37570.1|37659.5|37586.9|37628.6|37558.7|168
1741144800000|2025-03-05 03:20:00|37632.8|37563|37642.2|37575.4|37659.5|37577.7|37625.6|37539.5|108
1741145100000|2025-03-05 03:25:00|37636.2|37569.4|37639.9|37573.1|37656.9|37590.1|37632.4|37565.6|137
1741145400000|2025-03-05 03:30:00|37633.6|37566.8|37640|37573.2|37646|37579.2|37624.6|37557.9|225
1741145700000|2025-03-05 03:35:00|37634.4|37567.6|37637.9|37571.1|37654.3|37580.6|37624.7|37549.4|149
1741146000000|2025-03-05 03:40:00|37646.6|37579.8|37643.2|37576.4|37668.3|37587|37630.4|37548.7|229
1741146300000|2025-03-05 03:45:00|37649|37582.3|37583.8|37517|37656.7|37590|37575.6|37482.8|324
1741146600000|2025-03-05 03:50:00|37588.8|37522|37592.9|37526.1|37604.7|37532.4|37573.1|37506.3|520
1741146900000|2025-03-05 03:55:00|37599.2|37529.5|37582.3|37510.5|37602.8|37530.6|37573.9|37488.1|384
1741147200000|2025-03-05 04:00:00|37575|37502.9|37563.1|37490.8|37589.9|37514.7|37556|37483.3|319
1741147500000|2025-03-05 04:05:00|37557.4|37485.1|37557.4|37486.1|37574.1|37501.6|37551.6|37479.8|290
1741147800000|2025-03-05 04:10:00|37562.8|37491.5|37559.4|37487.9|37571.7|37500.4|37552.7|37481.3|326
1741148100000|2025-03-05 04:15:00|37565.1|37493.5|37568.3|37511.6|37578.7|37520.2|37547.8|37486.5|408
1741148400000|2025-03-05 04:20:00|37568.2|37506.7|37582.8|37511|37588.2|37516|37560.3|37498|211
1741148700000|2025-03-05 04:25:00|37609|37489|37598.3|37493.4|37611.5|37515.9|37576.4|37485.5|43
1741149000000|2025-03-05 04:30:00|37609.4|37504.5|37567.3|37495.2|37609.4|37519.7|37564.7|37475.5|110
1741149300000|2025-03-05 04:35:00|37560.9|37488.9|37547.1|37475.2|37578|37495.4|37537.8|37458|126
1741149600000|2025-03-05 04:40:00|37553.2|37481.2|37560.1|37488.4|37574.5|37494.9|37544.2|37451.5|118
1741149900000|2025-03-05 04:45:00|37565.9|37494.1|37569.5|37497.7|37574|37502|37555.7|37483.9|119
1741150200000|2025-03-05 04:50:00|37562.9|37491.3|37574.3|37502.6|37595|37513|37562.9|37473.5|86
1741150500000|2025-03-05 04:55:00|37580.9|37509|37596|37476|37603|37510.2|37567.1|37475.5|57
1741150800000|2025-03-05 05:00:00|37595|37475|37559|37487.5|37595|37505.3|37558.7|37467.5|65
1741151100000|2025-03-05 05:05:00|37566.1|37494.5|37542.8|37471.3|37572.5|37503.3|37534.7|37448|116
1741151400000|2025-03-05 05:10:00|37542.7|37476.7|37571|37451|37571|37500.5|37526.4|37446.5|208
1741151700000|2025-03-05 05:15:00|37567.5|37447.5|37548.6|37498.6|37571|37502.4|37524.1|37446|305
1741152000000|2025-03-05 05:20:00|37554.3|37504.3|37555.6|37505.6|37564.9|37512|37545.1|37495.1|128
1741152300000|2025-03-05 05:25:00|37550.1|37500.1|37556.3|37506.3|37591.5|37514.1|37546.1|37470|110
1741152600000|2025-03-05 05:30:00|37552|37502|37558.7|37508.7|37587|37513.6|37547.4|37466.5|91
1741152900000|2025-03-05 05:35:00|37554.1|37504.1|37544.9|37494.9|37559.7|37509.7|37535.6|37485.6|112
1741153200000|2025-03-05 05:40:00|37541.1|37491.1|37542.5|37492.5|37550.7|37500.7|37532.7|37482.7|117
1741153500000|2025-03-05 05:45:00|37546.7|37496.7|37568.5|37448.5|37568.5|37496.7|37527.2|37448.5|89
1741153800000|2025-03-05 05:50:00|37568|37448|37518.9|37468.9|37568|37489.7|37511.3|37445.5|108
1741154100000|2025-03-05 05:55:00|37524.2|37474.2|37508.7|37458.7|37524.2|37474.2|37497.7|37447.7|116
1741154400000|2025-03-05 06:00:00|37512.3|37462.3|37514.5|37447.7|37518.1|37468.1|37492.9|37442.9|130
1741154700000|2025-03-05 06:05:00|37520.2|37453.4|37506.1|37439.3|37536.5|37454.3|37498.4|37415|49
1741155000000|2025-03-05 06:10:00|37511.1|37444.4|37486.4|37419.6|37531.5|37444.7|37479.8|37409|115
1741155300000|2025-03-05 06:15:00|37480.9|37414.2|37487.9|37421.1|37518.5|37428.6|37479|37396|72
1741155600000|2025-03-05 06:20:00|37494.1|37427.3|37534.1|37459.3|37541|37468.4|37493.9|37427.1|108
1741155900000|2025-03-05 06:25:00|37540|37465.4|37556.7|37483.2|37595|37516.1|37537|37461.4|186
1741156200000|2025-03-05 06:30:00|37550.2|37476.8|37548.6|37476.6|37567|37493.7|37542.3|37470.2|73
1741156500000|2025-03-05 06:35:00|37541.7|37469.5|37524.9|37458.1|37556|37476.9|37523.1|37433.5|81
1741156800000|2025-03-05 06:40:00|37530.3|37460.8|37553.8|37478.9|37560.9|37484.7|37519.6|37447.8|53
1741157100000|2025-03-05 06:45:00|37559.1|37484.8|37578.6|37505.7|37582.6|37507|37552.7|37479.2|50
1741157400000|2025-03-05 06:50:00|37575.7|37500|37596.6|37491.7|37611.5|37527.6|37575.7|37480|72
1741157700000|2025-03-05 06:55:00|37593.5|37473.5|37541.3|37470|37595.5|37516.2|37532|37460.5|100
1741158000000|2025-03-05 07:00:00|37546.9|37474.9|37440.7|37420.7|37546.9|37483.9|37433.7|37413.7|238
1741158300000|2025-03-05 07:05:00|37442.2|37422.2|37491.9|37471.9|37495.8|37475.8|37431.2|37411.2|188
1741158600000|2025-03-05 07:10:00|37493.3|37473.3|37503.2|37483.2|37511.7|37491.7|37489.9|37469.9|158
1741158900000|2025-03-05 07:15:00|37504.8|37484.8|37523.6|37503.6|37523.6|37503.6|37501.2|37481.2|161
1741159200000|2025-03-05 07:20:00|37521.8|37501.8|37463.4|37443.4|37524.9|37504.9|37459.6|37418.9|190
1741159500000|2025-03-05 07:25:00|37461.6|37441.6|37407|37387|37461.6|37441.6|37387|37367|412
1741159800000|2025-03-05 07:30:00|37405.5|37385.5|37360.3|37340.3|37458.7|37408.3|37358|37337.2|500
1741160100000|2025-03-05 07:35:00|37362.2|37342.2|37347.4|37327.4|37368.7|37348.7|37314.3|37294.3|265
1741160400000|2025-03-05 07:40:00|37350.5|37330.5|37363.4|37343.4|37381.4|37361.4|37338.7|37318.7|283
1741160700000|2025-03-05 07:45:00|37362.1|37342.1|37385.8|37365.8|37414.7|37394.7|37362.1|37342.1|237
1741161000000|2025-03-05 07:50:00|37387.2|37367.2|37338.8|37318.8|37393.8|37373.8|37330.6|37310.6|310
1741161300000|2025-03-05 07:55:00|37340.1|37320.1|37312.9|37292.9|37349.3|37329.3|37308|37288|227
1741161600000|2025-03-05 08:00:00|37312.8|37292.8|37385.9|37365.9|37390.7|37370.7|37312.8|37292.8|308
1741161900000|2025-03-05 08:05:00|37387.3|37367.3|37326.2|37306.2|37400.7|37380.7|37322|37302|279
1741162200000|2025-03-05 08:10:00|37324.9|37304.9|37261.5|37241.5|37326.8|37306.8|37259.5|37239.5|277
1741162500000|2025-03-05 08:15:00|37259.5|37239.5|37233.2|37213.2|37265.5|37245.5|37232.2|37212.2|218
1741162800000|2025-03-05 08:20:00|37231.9|37211.9|37255.8|37235.8|37260.5|37240.5|37230.7|37210.7|167
1741163100000|2025-03-05 08:25:00|37254.2|37234.2|37244.1|37224.1|37268.4|37248.4|37239.1|37219.1|184
1741163400000|2025-03-05 08:30:00|37245.5|37225.5|37297.7|37277.7|37297.7|37277.7|37245.5|37225.5|169
1741163700000|2025-03-05 08:35:00|37296.4|37276.4|37277.7|37257.7|37306|37286|37276.6|37256.6|175
1741164000000|2025-03-05 08:40:00|37278.8|37258.8|37250.6|37230.6|37295.1|37275.1|37247.7|37227.7|251
1741164300000|2025-03-05 08:45:00|37251.7|37231.7|37246.9|37226.9|37257.1|37237.1|37225.1|37205.1|193
1741164600000|2025-03-05 08:50:00|37252.5|37232.5|37227.1|37207.1|37257|37237|37223|37203|145
1741164900000|2025-03-05 08:55:00|37229.7|37209.7|37236.4|37216.4|37260.1|37240.1|37223|37191.2|275
1741165200000|2025-03-05 09:00:00|37238.4|37218.4|37192.1|37172.1|37242.9|37222.9|37181.1|37161.1|397
1741165500000|2025-03-05 09:05:00|37193.1|37173.1|37237.6|37217.6|37253|37233|37190.1|37170.1|332
1741165800000|2025-03-05 09:10:00|37238.8|37218.8|37232.1|37212.1|37246.9|37226.9|37225.5|37205.5|228
1741166100000|2025-03-05 09:15:00|37231.1|37211.1|37210.2|37190.2|37238.7|37218.7|37208.5|37188.5|229
1741166400000|2025-03-05 09:20:00|37208.3|37188.3|37177.8|37157.8|37208.3|37188.3|37176.5|37156.5|284
1741166700000|2025-03-05 09:25:00|37176.9|37156.9|37152.5|37132.5|37177|37157|37146.8|37126.8|297
1741167000000|2025-03-05 09:30:00|37154.2|37134.2|37126.7|37106.7|37154.2|37134.2|37122|37102|246
1741167300000|2025-03-05 09:35:00|37126.1|37106.1|37151.8|37131.8|37153.5|37133.5|37126.1|37106.1|185
1741167600000|2025-03-05 09:40:00|37153|37133|37159.4|37139.4|37163.1|37143.1|37140.1|37120.1|236
1741167900000|2025-03-05 09:45:00|37160.5|37140.5|37158.9|37138.9|37169.9|37149.9|37154.9|37134.9|163
1741168200000|2025-03-05 09:50:00|37160|37140|37135.4|37115.4|37165|37145|37129.8|37109.8|202
1741168500000|2025-03-05 09:55:00|37134|37114|37161.7|37141.7|37176|37156|37126.4|37106.4|227
1741168800000|2025-03-05 10:00:00|37163.3|37143.3|37204.2|37184.2|37212.4|37192.4|37155|37135|357
1741169100000|2025-03-05 10:05:00|37203|37183|37208.9|37188.9|37214.2|37194.2|37189.9|37169.9|167
1741169400000|2025-03-05 10:10:00|37209.8|37189.8|37223.7|37203.7|37255.9|37235.9|37209.8|37189.8|240
1741169700000|2025-03-05 10:15:00|37222.7|37202.7|37217.2|37197.2|37235.3|37215.3|37208.1|37188.1|178
1741170000000|2025-03-05 10:20:00|37215.9|37195.9|37272|37252|37276.2|37256.2|37213.2|37193.2|277
1741170300000|2025-03-05 10:25:00|37271|37251|37309.8|37289.8|37323.7|37303.7|37263.7|37243.7|451
1741170600000|2025-03-05 10:30:00|37311.2|37291.2|37291.1|37271.1|37311.2|37291.2|37284.3|37264.3|189
1741170900000|2025-03-05 10:35:00|37292.2|37272.2|37292.5|37272.5|37301.7|37281.7|37283.6|37263.6|169
1741171200000|2025-03-05 10:40:00|37291.6|37271.6|37290.3|37270.3|37293|37273|37272.6|37252.6|224
1741171500000|2025-03-05 10:45:00|37291.3|37271.3|37291.1|37271.1|37298.4|37278.4|37279.6|37259.6|175
1741171800000|2025-03-05 10:50:00|37290.2|37270.2|37299.9|37279.9|37321|37301|37282.6|37262.6|186
1741172100000|2025-03-05 10:55:00|37301.3|37281.3|37286.1|37266.1|37309.1|37289.1|37284.7|37264.7|110
1741172400000|2025-03-05 11:00:00|37284.6|37264.6|37314|37294|37319.4|37299.4|37281.5|37261.5|88
1741172700000|2025-03-05 11:05:00|37314.1|37294.1|37346.1|37326.1|37365.6|37345.6|37314.1|37294.1|222
1741173000000|2025-03-05 11:10:00|37344.3|37324.3|37320.6|37300.6|37346.2|37326.2|37319.4|37299.4|141
1741173300000|2025-03-05 11:15:00|37321.9|37301.9|37295.9|37275.9|37326.4|37306.4|37290.6|37270.6|165
1741173600000|2025-03-05 11:20:00|37294.6|37274.6|37347|37327|37348.9|37328.9|37293|37273|144
1741173900000|2025-03-05 11:25:00|37345.6|37325.6|37340.6|37320.6|37354|37334|37335.8|37315.8|120
1741174200000|2025-03-05 11:30:00|37341.9|37321.9|37373.4|37353.4|37374.5|37354.5|37340.4|37320.4|185
1741174500000|2025-03-05 11:35:00|37373|37353|37329.5|37309.5|37381|37361|37325.4|37305.4|270
1741174800000|2025-03-05 11:40:00|37328.2|37308.2|37322.4|37302.4|37328.2|37308.2|37305.3|37285.3|123
1741175100000|2025-03-05 11:45:00|37321.1|37301.1|37317.6|37297.6|37334.5|37314.5|37312.2|37292.2|117
1741175400000|2025-03-05 11:50:00|37319.2|37299.2|37314.3|37294.3|37344.9|37324.9|37306.5|37286.5|186
1741175700000|2025-03-05 11:55:00|37313|37293|37335.2|37315.2|37340.9|37320.9|37312.9|37292.9|146
1741176000000|2025-03-05 12:00:00|37333.9|37313.9|37309.9|37289.9|37333.9|37313.9|37277.5|37257.5|237
1741176300000|2025-03-05 12:05:00|37308.3|37288.3|37258.7|37238.7|37312.2|37292.2|37253|37233|242
1741176600000|2025-03-05 12:10:00|37259.9|37239.9|37243.3|37223.3|37262.4|37242.4|37240.2|37220.2|185
1741176900000|2025-03-05 12:15:00|37242.2|37222.2|37266.1|37246.1|37270|37250|37235.6|37215.6|185
1741177200000|2025-03-05 12:20:00|37265.1|37245.1|37238.9|37218.9|37268.6|37248.6|37228.1|37208.1|203
1741177500000|2025-03-05 12:25:00|37238|37218|37238.5|37218.5|37250.2|37230.2|37228.7|37208.7|164
1741177800000|2025-03-05 12:30:00|37237.6|37217.6|37240|37220|37246.6|37226.6|37219.8|37199.8|116
1741178100000|2025-03-05 12:35:00|37241|37221|37215|37195|37245.6|37225.6|37210.6|37190.6|154
1741178400000|2025-03-05 12:40:00|37214.7|37194.7|37217.1|37197.1|37228.5|37208.5|37203.9|37183.9|170
1741178700000|2025-03-05 12:45:00|37215.9|37195.9|37246.6|37226.6|37251.4|37231.4|37206.4|37186.4|207
1741179000000|2025-03-05 12:50:00|37245.6|37225.6|37267.8|37247.8|37273.9|37253.9|37245.6|37225.6|188
1741179300000|2025-03-05 12:55:00|37268.8|37248.8|37286.5|37266.5|37292.2|37272.2|37268.7|37248.7|259
1741179600000|2025-03-05 13:00:00|37287.4|37267.4|37276.1|37256.1|37328.4|37307.1|37256|37236|484
1741179900000|2025-03-05 13:05:00|37277.5|37257.5|37299|37279|37314.9|37294.9|37269.8|37249.8|316
1741180200000|2025-03-05 13:10:00|37296.3|37276.3|37342.9|37266.4|37348.1|37280.7|37269.5|37231.1|193
1741180500000|2025-03-05 13:15:00|37337.5|37249.8|37273.1|37253.1|37337.5|37254.4|37232.9|37188.6|241
1741180800000|2025-03-05 13:20:00|37283.5|37263.5|37265|37245|37284.6|37264.6|37251.6|37231.6|394
1741181100000|2025-03-05 13:25:00|37266.3|37246.3|37251.2|37231.2|37272.7|37252.7|37241.3|37221.3|358
1741181400000|2025-03-05 13:30:00|37250.2|37230.2|37224.1|37204.1|37254.5|37234.5|37201.7|37181.7|388
1741181700000|2025-03-05 13:35:00|37223.2|37203.2|37221.2|37201.2|37251.5|37231.5|37217.4|37197.4|427
1741182000000|2025-03-05 13:40:00|37220.2|37200.2|37265.1|37245.1|37269|37249|37217.3|37197.3|310
1741182300000|2025-03-05 13:45:00|37263.8|37243.8|37188.8|37168.8|37265.3|37245.3|37187.8|37167.8|296
1741182600000|2025-03-05 13:50:00|37190.1|37170.1|37164.7|37144.7|37220.4|37200.4|37163.6|37143.6|279
1741182900000|2025-03-05 13:55:00|37165.7|37145.7|37174.8|37154.8|37180.1|37160.1|37160.2|37140.2|424
1741183200000|2025-03-05 14:00:00|37173.8|37153.8|37134.3|37114.3|37181|37161|37133.3|37113.3|230
1741183500000|2025-03-05 14:05:00|37133.5|37113.5|37117.2|37097.2|37136.4|37116.4|37074.1|37054.1|447
1741183800000|2025-03-05 14:10:00|37118.3|37098.3|37109.2|37089.2|37120.9|37100.9|37085.4|37065.4|278
1741184100000|2025-03-05 14:15:00|37108.2|37088.2|37125.5|37105.5|37153|37133|37108.2|37088.2|325
1741184400000|2025-03-05 14:20:00|37126.7|37106.7|37104.6|37084.6|37134.9|37114.9|37104.6|37084.6|222
1741184700000|2025-03-05 14:25:00|37105.6|37085.6|37049.9|37029.9|37106.6|37086.6|37039.1|37019.1|337
1741185000000|2025-03-05 14:30:00|37048.5|37028.5|37048.5|37028.5|37069.5|37049.5|37017.4|36997.4|485
1741185300000|2025-03-05 14:35:00|37047.6|37027.6|37017.6|36997.6|37067.7|37047.7|37016.3|36996.3|292
1741185600000|2025-03-05 14:40:00|37016.2|36996.2|37043.8|36986.4|37043.8|37007.9|36952.5|36932.5|334
1741185900000|2025-03-05 14:45:00|37048.1|36990.7|37031.1|37011.1|37060.4|37018.7|37002|36982|405
1741186200000|2025-03-05 14:50:00|37032.4|37012.4|37021|37001|37040.8|37015|36987.5|36967.5|400
1741186500000|2025-03-05 14:55:00|37017.4|36997.4|37030.4|36950.6|37041.7|37021.7|37004.3|36950.6|397
1741186800000|2025-03-05 15:00:00|37039.7|36948.5|37050.8|37030.8|37098.1|37050.7|37038.2|36933|496
1741187100000|2025-03-05 15:05:00|37052.7|37032.7|37047.1|37027.1|37058.7|37038.7|37014.2|36994.2|496
1741187400000|2025-03-05 15:10:00|37048.8|37028.8|37114.6|37094.6|37116|37096|37043.5|37023.5|414
1741187700000|2025-03-05 15:15:00|37113.3|37093.3|37058.2|37038.2|37116.1|37096.1|37055.2|37035.2|330
1741188000000|2025-03-05 15:20:00|37056.8|37036.8|37108.7|37088.7|37111.6|37091.6|37054.3|37034.3|326
1741188300000|2025-03-05 15:25:00|37110.5|37090.5|37079.2|37059.2|37119.5|37099.5|37077.5|37057.5|503
1741188600000|2025-03-05 15:30:00|37077.6|37057.6|37099.3|37079.3|37104.6|37084.6|37056.6|37036.6|314
1741188900000|2025-03-05 15:35:00|37099.2|37079.2|37060.3|37040.3|37099.2|37079.2|37050.8|37030.8|289
1741189200000|2025-03-05 15:40:00|37059.1|37039.1|37071.1|37051.1|37085.9|37065.9|37057.7|37037.7|246
1741189500000|2025-03-05 15:45:00|37069.5|37049.5|37057.6|37037.6|37071.5|37051.5|37033.7|37013.7|353
1741189800000|2025-03-05 15:50:00|37056.2|37036.2|37024.9|37004.9|37057.6|37037.6|37002.1|36982.1|303
1741190100000|2025-03-05 15:55:00|37020.9|37000.9|37002.2|36982.2|37032.2|37012.2|37002|36982|286
1741190400000|2025-03-05 16:00:00|37000.8|36980.8|36956.8|36936.8|37013|36993|36953.1|36933.1|269
1741190700000|2025-03-05 16:05:00|36957.1|36937.1|36922.6|36902.6|36961.8|36941.8|36921.7|36901.7|237
1741191000000|2025-03-05 16:10:00|36920|36900|36949.6|36929.6|36973.3|36953.3|36914.6|36894.6|385
1741191300000|2025-03-05 16:15:00|36948.3|36928.3|36979.6|36959.6|36982.4|36962.4|36940.5|36920.5|246
1741191600000|2025-03-05 16:20:00|36978.4|36958.4|36965.2|36945.2|36985.7|36965.7|36961.9|36941.9|173
1741191900000|2025-03-05 16:25:00|36963.7|36943.7|36986.6|36966.6|36988.4|36968.4|36961.2|36941.2|226
1741192200000|2025-03-05 16:30:00|36984.8|36964.8|37034|36984|37034.7|36989.1|36984.8|36964.8|79
1741192500000|2025-03-05 16:35:00|37032.3|36982.3|36984.6|36964.6|37032.5|36998.7|36977.9|36957.9|254
1741192800000|2025-03-05 16:40:00|36986|36966|37001.2|36981.2|37006.9|36986.9|36973.7|36953.7|395
1741193100000|2025-03-05 16:45:00|36999.1|36979.1|36992.6|36972.6|37007|36987|36982.2|36962.2|299
1741193400000|2025-03-05 16:50:00|36998.5|36978.5|36960.8|36940.8|37009.2|36989.2|36959.2|36939.2|266
1741193700000|2025-03-05 16:55:00|36959.3|36939.3|37017.8|36945.4|37027.7|36978.4|36924.8|36904.8|501
1741194000000|2025-03-05 17:00:00|37014.1|36940.6|36975.3|36923.5|37026.7|36955.1|36971.2|36916.4|55
1741194300000|2025-03-05 17:05:00|36971.4|36919.2|36960.8|36909.5|36983.8|36932.8|36958.8|36894|68
1741194600000|2025-03-05 17:10:00|36959.9|36905.3|36945.9|36895.2|36962.9|36910.2|36935.2|36872|126
1741194900000|2025-03-05 17:15:00|36948.7|36898.7|36962.3|36942.3|36966.5|36946.4|36941.3|36890.9|143
1741195200000|2025-03-05 17:20:00|36965.6|36945.6|36922.2|36902.2|36966.8|36946.8|36920.1|36871.4|133
1741195500000|2025-03-05 17:25:00|36925.2|36905.2|36927.4|36907.4|36947.1|36923.8|36921.9|36886.8|353
1741195800000|2025-03-05 17:30:00|36927|36907|36938.4|36918.4|36939.8|36919.8|36918.1|36898.1|466
1741196100000|2025-03-05 17:35:00|36940.2|36920.2|36928.2|36908.2|36943.9|36923.9|36925.1|36905.1|324
1741196400000|2025-03-05 17:40:00|36926.2|36906.2|36928|36908|36933.1|36913.1|36911.8|36891.8|287
1741196700000|2025-03-05 17:45:00|36926.3|36906.3|36929.2|36909.2|36939.3|36919.3|36924.2|36904.2|243
1741197000000|2025-03-05 17:50:00|36930.8|36910.8|36936.4|36916.4|36941.7|36921.7|36923.9|36903.9|325
1741197300000|2025-03-05 17:55:00|36938.3|36918.3|36931.9|36911.9|36949.8|36929.8|36930.2|36910.2|221
1741197600000|2025-03-05 18:00:00|36930.2|36910.2|36925.3|36905.3|36937.4|36917.4|36914.6|36894.6|357
1741197900000|2025-03-05 18:05:00|36927.1|36907.1|36996.9|36946.2|37013.1|36981|36923.4|36903.4|344
1741198200000|2025-03-05 18:10:00|36999.4|36949.4|36967.4|36947.4|37004.5|36967.1|36964.1|36938.2|419
1741198500000|2025-03-05 18:15:00|36965.1|36945.1|36938|36918|36965.1|36945.1|36933.5|36913.5|409
1741198800000|2025-03-05 18:20:00|36936.5|36916.5|36944.6|36924.6|36946.9|36926.9|36931.5|36911.5|253
1741199100000|2025-03-05 18:25:00|36946.8|36926.8|36975.5|36955.5|36980|36960|36946.8|36926.8|249
1741199400000|2025-03-05 18:30:00|36977.3|36957.3|36984.9|36964.9|36985.4|36965.4|36960.6|36940.6|335
1741199700000|2025-03-05 18:35:00|36987|36967|36996|36976|37002.3|36982.3|36982.3|36962.3|705
1741200000000|2025-03-05 18:40:00|36994.5|36974.5|37006.9|36986.9|37010.2|36990.2|36987.7|36967.7|569
1741200300000|2025-03-05 18:45:00|37006.7|36986.7|37006.2|36986.2|37013.5|36993.5|36998.4|36978.4|637
1741200600000|2025-03-05 18:50:00|37006.9|36986.9|36990.5|36970.5|37009.1|36989.1|36981.9|36961.9|744
1741200900000|2025-03-05 18:55:00|36988.7|36968.7|36994.8|36923.3|36994.8|36970.5|36966.9|36923.3|684
1741201200000|2025-03-05 19:00:00|37027.5|36907.5|36968.9|36948.9|37028|36951.8|36962.4|36907.5|331
1741201500000|2025-03-05 19:05:00|36966.3|36946.3|36954.6|36934.6|36978.6|36958.6|36953.4|36933.4|195
1741201800000|2025-03-05 19:10:00|36956.3|36936.3|36954.2|36934.2|36967.5|36947.5|36951.3|36931.3|156
1741202100000|2025-03-05 19:15:00|36955.9|36935.9|36954.5|36934.5|36964.3|36944.3|36952.4|36932.4|110
1741202400000|2025-03-05 19:20:00|36956.2|36936.2|36948.3|36928.3|36963.2|36943.2|36945.6|36925.6|79
1741202700000|2025-03-05 19:25:00|36946.4|36926.4|36944.7|36924.7|37008|36928.2|36939|36887.5|77
1741203000000|2025-03-05 19:30:00|36942.9|36922.9|36928.5|36908.5|36942.9|36922.9|36923.9|36903.9|59
1741203300000|2025-03-05 19:35:00|36926.4|36906.4|36923.2|36903.2|36928.2|36908.2|36919.9|36899.9|57
1741203600000|2025-03-05 19:40:00|36921.5|36901.5|36921.8|36901.8|36928|36908|36919.4|36899.4|46
1741203900000|2025-03-05 19:45:00|36923.5|36903.5|36911.1|36891.1|36926.5|36906.5|36910.8|36890.8|46
1741204200000|2025-03-05 19:50:00|36912.7|36892.7|36911.6|36891.6|36915.9|36895.9|36903.1|36883.1|51
1741204500000|2025-03-05 19:55:00|36913.4|36893.4|36908.8|36888.8|36913.4|36893.4|36904.2|36884.2|111
1741204800000|2025-03-05 20:00:00|36907.2|36887.2|36897.1|36877.1|36937.5|36892.6|36894.9|36841.9|28
1741205100000|2025-03-05 20:05:00|36957.5|36837.5|36911.1|36891.1|36964.5|36891.1|36894.7|36837|40
1741205400000|2025-03-05 20:10:00|36909|36889|36907.2|36887.2|36977|36896.7|36906.7|36853.5|42
1741205700000|2025-03-05 20:15:00|36909.2|36889.2|36897.1|36877.1|36971|36892.9|36897.1|36841|30
1741206000000|2025-03-05 20:20:00|36894.7|36874.7|36899.8|36879.8|36963.5|36884.3|36892.3|36840|36
1741206300000|2025-03-05 20:25:00|36897.6|36877.6|36890.8|36870.8|36955.5|36878|36889|36830.5|39
1741206600000|2025-03-05 20:30:00|36953|36833|36895.3|36875.3|36954.5|36877.7|36891.7|36833|37
1741206900000|2025-03-05 20:35:00|36954|36834|36891.7|36871.7|36956.5|36875.3|36891.7|36831.5|46
1741207200000|2025-03-05 20:40:00|36953.5|36833.5|36887.2|36867.2|36953.5|36873.9|36885.1|36829|41
1741207500000|2025-03-05 20:45:00|36889.7|36869.7|36948.5|36828.5|36953|36872.1|36886.9|36828|32
1741207800000|2025-03-05 20:50:00|36953|36833|36898|36878|36956.5|36882.9|36888.8|36831.5|35
1741208100000|2025-03-05 20:55:00|36900.1|36880.1|36910.4|36890.4|36972|36891.6|36899.4|36843|34
1741208400000|2025-03-05 21:00:00|36912.6|36892.6|36926.3|36906.3|36926.8|36906.8|36910|36890|25
1741208700000|2025-03-05 21:05:00|36928.4|36908.4|36928.2|36908.2|36935.7|36915.7|36923.7|36903.7|43
1741209000000|2025-03-05 21:10:00|36930.8|36910.8|36932.3|36912.3|36936.9|36916.9|36926.1|36906.1|29
1741209300000|2025-03-05 21:15:00|36934.5|36914.5|36944.9|36924.9|36969.9|36926.7|36934.5|36896.2|73
1741209600000|2025-03-05 21:20:00|36942.7|36922.7|36943.4|36923.4|36947.3|36927.3|36939.1|36919.1|49
1741209900000|2025-03-05 21:25:00|36941|36921|36928.2|36908.2|36943.6|36923.6|36928|36908|28
1741210200000|2025-03-05 21:30:00|36930.8|36910.8|36928.5|36908.5|36931.3|36911.3|36927.9|36907.9|31
1741210500000|2025-03-05 21:35:00|36930.9|36910.9|36929|36909|36931.1|36911.1|36926.4|36906.4|10
1741210800000|2025-03-05 21:40:00|36927.8|36907.8|36927.6|36907.6|36930.1|36910.1|36925|36905|8
1741211100000|2025-03-05 21:45:00|36924.8|36904.8|36910.8|36890.8|36933.3|36904.8|36910.8|36869.8|59
1741211400000|2025-03-05 21:50:00|36914.6|36894.6|36913.9|36893.9|36916.2|36896.2|36905.8|36885.8|63
1741211700000|2025-03-05 21:55:00|36910.1|36890.1|36948.5|36852.7|36949.3|36899.6|36909.3|36851.4|34
1741212000000|2025-03-05 22:00:00|36985.1|36865.1|36979.1|36859.1|36985.1|36865.1|36979.1|36859.1|2
1741212300000|2025-03-05 22:05:00|36984.7|36864.7|36980.5|36860.5|36993.5|36873.5|36980.5|36860.5|20
1741212600000|2025-03-05 22:10:00|36980|36860|36971|36851|36980|36860|36970.5|36850.5|17
1741212900000|2025-03-05 22:15:00|36970.5|36850.5|36976.5|36856.5|36976.5|36856.5|36969.5|36849.5|15
1741213200000|2025-03-05 22:20:00|36977|36857|36975.5|36855.5|36978.5|36858.5|36975.5|36855.5|7
1741213500000|2025-03-05 22:25:00|36977|36857|36983.5|36863.5|36983.5|36863.5|36973|36853|21
1741213800000|2025-03-05 22:30:00|36984|36864|36983|36863|36984|36864|36979.5|36859.5|38
1741214100000|2025-03-05 22:35:00|36982.5|36862.5|36985.5|36865.5|36985.5|36865.5|36977|36857|52
1741214400000|2025-03-05 22:40:00|36986|36866|36991.5|36871.5|36995|36875|36984|36864|42
1741214700000|2025-03-05 22:45:00|36990.5|36870.5|36990|36870|36992|36872|36988.5|36868.5|36
1741215000000|2025-03-05 22:50:00|36990.5|36870.5|36974|36854|36991.5|36871.5|36974|36854|46
1741215300000|2025-03-05 22:55:00|36973.5|36853.5|36977.3|36857.3|36982.5|36862.5|36970.9|36850.9|21
1741215600000|2025-03-05 23:00:00|36979.5|36859.5|36965.4|36845.4|36981.5|36861.5|36960|36840|45
1741215900000|2025-03-05 23:05:00|36970.5|36850.5|36980.5|36860.5|36992.5|36872.5|36960|36840|37
1741216200000|2025-03-05 23:10:00|36979|36859|36982|36862|36985.4|36865.4|36971|36851|33
1741216500000|2025-03-05 23:15:00|36981|36861|36993|36873|36999|36879|36981|36861|58
1741216800000|2025-03-05 23:20:00|36983|36863|36979.9|36859.9|36994.5|36874.5|36969|36849|62
1741217100000|2025-03-05 23:25:00|36987|36867|36974|36854|36988.5|36868.5|36970.5|36850.5|82
1741217400000|2025-03-05 23:30:00|36984|36864|36987.2|36867.2|36987.2|36867.2|36974|36854|32
1741217700000|2025-03-05 23:35:00|36980.5|36860.5|36965|36871|36989.4|36881.5|36965|36860|35
1741218000000|2025-03-05 23:40:00|36970|36865|36969.5|36849.5|36974|36872.1|36963|36846.5|55
1741218300000|2025-03-05 23:45:00|36970.5|36850.5|36959.4|36863.6|36970.5|36868.3|36959.4|36844.5|31
1741218600000|2025-03-05 23:50:00|36967.5|36847.5|36962.5|36842.5|36969|36864|36956.8|36842.5|32
1741218900000|2025-03-05 23:55:00|36963.5|36843.5|36948.7|36871.5|36963.5|36881.5|36932.2|36842.5|165
1741219200000|2025-03-06 00:00:00|36955|36877.8|36924.2|36847.7|36956.5|36877.8|36919.8|36835.4|132
1741219500000|2025-03-06 00:05:00|36921.9|36841.8|36965.5|36845.5|36965.5|36871.7|36920.9|36834.1|141
1741219800000|2025-03-06 00:10:00|36964|36844|36943.4|36866.9|36971|36878.8|36937.1|36843|68
1741220100000|2025-03-06 00:15:00|36949.3|36872.8|36937.8|36834.4|36955.1|36877.7|36913.4|36824.1|326
1741220400000|2025-03-06 00:20:00|36914.7|36832.5|36958.2|36872.1|36958.2|36876.9|36914.2|36826.2|422
1741220700000|2025-03-06 00:25:00|36958.8|36861.5|36940.6|36845.5|36979.8|36899.3|36931|36837.3|235
1741221000000|2025-03-06 00:30:00|36950.4|36855.2|36921.3|36827.3|36956.1|36861.8|36911.9|36815.8|316
1741221300000|2025-03-06 00:35:00|36932.1|36838.4|36941|36846.9|36951.3|36857.5|36920.9|36828|357
1741221600000|2025-03-06 00:40:00|36925|36831.1|36918.4|36825.5|36948.8|36855.9|36914.7|36821.2|222
1741221900000|2025-03-06 00:45:00|36927.2|36833.6|36929.6|36835|36949.3|36854.7|36912.3|36814.6|331
1741222200000|2025-03-06 00:50:00|36922.4|36828|36921.3|36830.6|36949.5|36855.5|36906.8|36804.4|312
1741222500000|2025-03-06 00:55:00|36915.3|36821.2|36960.1|36873.9|36960.1|36881.3|36915.3|36821.2|252
1741222800000|2025-03-06 01:00:00|36973|36853|36941.5|36873.5|36989|36892.7|36933.8|36849.5|538
1741223100000|2025-03-06 01:05:00|36947.3|36880.6|36955.8|36905.8|36977.6|36908|36939.6|36861.2|569
1741223400000|2025-03-06 01:10:00|36951.7|36901.7|36929|36862.2|36957.8|36907.8|36920.6|36860.1|458
1741223700000|2025-03-06 01:15:00|36934.2|36867.4|36917.1|36866.1|36951.1|36878.4|36917|36849.8|285
1741224000000|2025-03-06 01:20:00|36916.4|36862.3|36913.2|36859.9|36948.5|36870.1|36912.2|36848.8|169
1741224300000|2025-03-06 01:25:00|36913.5|36863.5|36919.4|36831.7|36936.1|36868.4|36912.7|36811.5|94
1741224600000|2025-03-06 01:30:00|36912.6|36825|36891.2|36841.2|36921.3|36851.3|36875.3|36818.3|546
1741224900000|2025-03-06 01:35:00|36887.4|36837.4|36878.7|36788.9|36936|36848.7|36862.9|36780.5|567
1741225200000|2025-03-06 01:40:00|36887.6|36798.1|36860.1|36770.2|36890.1|36799.8|36854.9|36766|132
1741225500000|2025-03-06 01:45:00|36866.9|36777|36857.5|36770.1|36876|36779.9|36846.7|36753.5|158
1741225800000|2025-03-06 01:50:00|36864.2|36776.4|36845.7|36772.8|36869.4|36781.1|36817.1|36739.2|223
1741226100000|2025-03-06 01:55:00|36850.2|36778.3|36861.3|36793|36874.5|36804.2|36843.7|36773.5|345
1741226400000|2025-03-06 02:00:00|36867.9|36799.6|36848.8|36781.4|36882.4|36801.1|36844.1|36769.8|633
1741226700000|2025-03-06 02:05:00|36855|36787.6|36872.6|36805.8|36897.3|36808|36847.9|36763.4|543
1741227000000|2025-03-06 02:10:00|36877.7|36810.9|36883.7|36814|36922.5|36825.4|36872.8|36802.5|40
1741227300000|2025-03-06 02:15:00|36911|36791|36912.6|36855.9|36930.9|36857.9|36882.4|36791|158
1741227600000|2025-03-06 02:20:00|36917.1|36856.2|36944.6|36842|36948.9|36879.2|36910.6|36827.5|685
1741227900000|2025-03-06 02:25:00|36925.4|36870.4|36928.4|36874.1|36946.3|36885|36917.9|36841.1|539
1741228200000|2025-03-06 02:30:00|36924|36874|36903.2|36853.2|36938.1|36874.1|36901.4|36826.5|647
1741228500000|2025-03-06 02:35:00|36906.4|36856.4|36933.5|36844.8|36938.6|36877.3|36899.3|36833.3|550
1741228800000|2025-03-06 02:40:00|36921.4|36871.4|36944.8|36894.8|36951.8|36901.8|36915.2|36842.2|635
1741229100000|2025-03-06 02:45:00|36944.4|36894.4|36939.6|36889.6|36955.7|36905.7|36921.7|36866.5|712
1741229400000|2025-03-06 02:50:00|36934.5|36884.5|36917.5|36864.4|36948|36895.6|36905.8|36853.6|552
1741229700000|2025-03-06 02:55:00|36911.5|36858.4|36924.4|36867.7|36932|36877.8|36910|36857|506
1741230000000|2025-03-06 03:00:00|36929.5|36872.2|36936.6|36882.7|36955.2|36899.7|36923|36866.1|584
1741230300000|2025-03-06 03:05:00|36946.1|36892.2|36948.3|36895.2|36959.4|36905.5|36934.5|36873.5|642
1741230600000|2025-03-06 03:10:00|36952.8|36898.6|36978|36907.2|36980.9|36910.3|36941.1|36883.9|386
1741230900000|2025-03-06 03:15:00|36977.7|36906.9|36980.4|36910.2|36983.2|36911.7|36958.4|36888.1|260
1741231200000|2025-03-06 03:20:00|36974.3|36904.1|36990|36919.1|36998.9|36925.8|36967.2|36897|470
1741231500000|2025-03-06 03:25:00|36984.4|36913.6|36972|36899.5|36995.3|36923.3|36964.5|36893.9|269
1741231800000|2025-03-06 03:30:00|36977|36906.3|36976.1|36903.6|36997.9|36924.7|36964.6|36893.5|355
1741232100000|2025-03-06 03:35:00|36969.8|36898.8|36990.1|36919.2|36995.1|36924.1|36969.8|36897.7|298
1741232400000|2025-03-06 03:40:00|36995.7|36924.9|36970.1|36920.1|36999|36936.9|36966.5|36899.4|360
1741232700000|2025-03-06 03:45:00|36974.4|36924.4|36991.3|36941.3|36994.6|36944.6|36964.9|36914.9|397
1741233000000|2025-03-06 03:50:00|36983|36933|36989.8|36939.8|36995.6|36945.6|36972.6|36922.6|329
1741233300000|2025-03-06 03:55:00|36985.6|36935.6|36985|36935|37001.1|36950|36974.2|36924.2|264
1741233600000|2025-03-06 04:00:00|36988.8|36938.8|37002.5|36952.5|37011|36960.6|36983|36926.7|615
1741233900000|2025-03-06 04:05:00|36998.6|36948.6|37012.5|36940.9|37030.1|36961.8|36989.5|36930.7|395
1741234200000|2025-03-06 04:10:00|37019.7|36948.7|37003.1|36930.3|37026|36953.6|36998.1|36924.6|217
1741234500000|2025-03-06 04:15:00|36997.1|36925.6|36984.6|36913.7|37034.5|36935.5|36984.6|36897|59
1741234800000|2025-03-06 04:20:00|37010.5|36890.5|36993.5|36921.8|37018|36928.1|36983.3|36888.5|49
1741235100000|2025-03-06 04:25:00|36987.3|36916.5|37012.7|36938.1|37018|36941.4|36984.2|36893|134
1741235400000|2025-03-06 04:30:00|37006.9|36932.5|36987.1|36916.6|37019.5|36940.3|36983.5|36896.5|205
1741235700000|2025-03-06 04:35:00|36982|36911.2|36964.1|36892.3|36987.7|36916.9|36958.4|36878.9|193
1741236000000|2025-03-06 04:40:00|36967.7|36895.9|36939.4|36889.4|36967.7|36901.6|36928.2|36867.8|230
1741236300000|2025-03-06 04:45:00|36935.9|36885.9|36917.4|36867.4|36941.1|36891.1|36917.3|36863.5|295
1741236600000|2025-03-06 04:50:00|36914.7|36864.7|36905.5|36855.5|36919.2|36869.2|36903.3|36853.3|282
1741236900000|2025-03-06 04:55:00|36909.7|36859.7|36899.2|36849.2|36957|36865|36895.3|36829.5|78
1741237200000|2025-03-06 05:00:00|36903.7|36853.7|36891|36841|36950.5|36858.4|36886.8|36827.5|155
1741237500000|2025-03-06 05:05:00|36894.6|36844.6|36902.4|36852.4|36935|36859.1|36885.7|36812.5|126
1741237800000|2025-03-06 05:10:00|36907.1|36857.1|36933.9|36865.3|36939.1|36872.6|36892.6|36842.6|201
1741238100000|2025-03-06 05:15:00|36927.6|36860.6|36932.4|36867.4|36935.6|36870.3|36919.7|36854.3|151
1741238400000|2025-03-06 05:20:00|36927.4|36862.2|36924.2|36855.3|36934.5|36869.2|36914.9|36848.1|163
1741238700000|2025-03-06 05:25:00|36927.9|36860.4|36920.6|36851.4|36960.5|36866.5|36914.9|36839|94
1741239000000|2025-03-06 05:30:00|36925.7|36856.7|36908.3|36840.2|36958|36865.4|36899.3|36833.8|188
1741239300000|2025-03-06 05:35:00|36914|36846.1|36920.6|36853.5|36934.2|36868.2|36907.9|36840|157
1741239600000|2025-03-06 05:40:00|36914|36847.1|36923.3|36852|36947|36864.5|36908.4|36826|183
1741239900000|2025-03-06 05:45:00|36928.6|36857.8|36924.9|36851.3|36935.8|36864.3|36911.7|36838|179
1741240200000|2025-03-06 05:50:00|36918.9|36845.7|36919.7|36849.5|36934.4|36862.7|36910.5|36840.1|174
1741240500000|2025-03-06 05:55:00|36927.3|36857|36891.5|36820.8|36927.3|36857|36889.7|36818.5|124
1741240800000|2025-03-06 06:00:00|36896.9|36826.1|36871.2|36800.8|36903.5|36827.3|36865.7|36774.5|64
1741241100000|2025-03-06 06:05:00|36876.2|36806.1|36900.5|36780.5|36907|36811|36869.8|36780.5|68
1741241400000|2025-03-06 06:10:00|36902.5|36782.5|36855.8|36785.3|36909|36812.1|36855.8|36766.5|75
1741241700000|2025-03-06 06:15:00|36861.4|36791.4|36897.5|36777.5|36897.5|36805.2|36855.5|36759.5|70
1741242000000|2025-03-06 06:20:00|36896.5|36776.5|36885.7|36815.5|36914|36818.6|36863|36768|52
1741242300000|2025-03-06 06:25:00|36880.4|36813.6|36890.1|36820|36925.5|36838.6|36880.4|36798|67
1741242600000|2025-03-06 06:30:00|36895.4|36825.1|36909.1|36835.8|36934|36838.6|36886.5|36794.5|62
1741242900000|2025-03-06 06:35:00|36912.1|36842|36935.3|36866.5|36954.5|36866.5|36906.1|36829|77
1741243200000|2025-03-06 06:40:00|36939.7|36873|36916|36841.4|36970|36878.6|36916|36820.5|48
1741243500000|2025-03-06 06:45:00|36935.5|36815.5|36929|36853.5|36960.5|36866.2|36917.3|36810.5|53
1741243800000|2025-03-06 06:50:00|36952|36832|36939.7|36868.7|36969|36884.5|36927.5|36832|48
1741244100000|2025-03-06 06:55:00|36935.5|36863|36936.2|36863.6|36964.5|36867.1|36925.2|36840.5|39
1741244400000|2025-03-06 07:00:00|36930.7|36859.5|36874.3|36854.3|36935.6|36879.8|36868.4|36824.3|306
1741244700000|2025-03-06 07:05:00|36875.2|36855.2|36833.7|36813.7|36878.4|36858.4|36832.2|36812.2|145
1741245000000|2025-03-06 07:10:00|36832.4|36812.4|36866.5|36846.5|36868.1|36848.1|36810.4|36790.4|246
1741245300000|2025-03-06 07:15:00|36865.2|36845.2|36875.4|36855.4|36886.4|36858.6|36842.3|36822.3|163
1741245600000|2025-03-06 07:20:00|36874|36854|36895.6|36875.6|36924.5|36887.1|36871.3|36847.1|137
1741245900000|2025-03-06 07:25:00|36897|36877|36888.7|36829.5|36908.5|36888.5|36874.9|36829.5|106
1741246200000|2025-03-06 07:30:00|36882.8|36825.3|36864.5|36844.5|36882.8|36857.3|36847.2|36811.7|135
1741246500000|2025-03-06 07:35:00|36865.3|36845.3|36849.3|36829.3|36869.5|36849.5|36849.3|36829.3|77
1741246800000|2025-03-06 07:40:00|36851|36831|36824.3|36804.3|36871.3|36851.3|36803.5|36783.5|150
1741247100000|2025-03-06 07:45:00|36826.3|36806.3|36828.6|36808.6|36839|36819|36801.8|36781.8|126
1741247400000|2025-03-06 07:50:00|36830.6|36810.6|36879.1|36859.1|36879.7|36859.7|36828.1|36808.1|256
1741247700000|2025-03-06 07:55:00|36877.6|36857.6|36916.4|36896.4|36926.9|36906.9|36877.6|36857.6|448
1741248000000|2025-03-06 08:00:00|36917.3|36897.3|36945.3|36925.3|36953.5|36933.5|36912.6|36892.6|487
1741248300000|2025-03-06 08:05:00|36944.3|36924.3|36904.4|36884.4|36944.3|36924.3|36900.1|36880.1|320
1741248600000|2025-03-06 08:10:00|36903.3|36883.3|36902.5|36882.5|36923.3|36903.3|36885.6|36865.6|353
1741248900000|2025-03-06 08:15:00|36903.8|36883.8|36930|36910|36934.1|36914.1|36896.4|36876.4|294
1741249200000|2025-03-06 08:20:00|36931|36911|36942.8|36922.8|36955.8|36935.8|36915.3|36895.3|481
1741249500000|2025-03-06 08:25:00|36941.7|36921.7|36933.4|36913.4|36956.4|36936.4|36911.3|36891.3|417
1741249800000|2025-03-06 08:30:00|36934.5|36914.5|36916.2|36896.2|36955.9|36925.1|36901.1|36881.1|340
1741250100000|2025-03-06 08:35:00|36917.3|36897.3|36941.7|36921.7|36948.1|36928.1|36916.4|36896.4|318
1741250400000|2025-03-06 08:40:00|36943.3|36923.3|36919.2|36899.2|36957.7|36937.7|36903.5|36883.5|211
1741250700000|2025-03-06 08:45:00|36917.7|36897.7|36921.7|36901.7|36922.4|36902.4|36895.1|36875.1|162
1741251000000|2025-03-06 08:50:00|36923.3|36903.3|36916.7|36896.7|36939.1|36919.1|36899.4|36879.4|171
1741251300000|2025-03-06 08:55:00|36918.2|36898.2|36964|36944|36968.7|36948.7|36906.3|36886.3|342
1741251600000|2025-03-06 09:00:00|36962.5|36942.5|36981.9|36961.9|37009.8|36989.8|36951.2|36931.2|204
1741251900000|2025-03-06 09:05:00|36979.6|36959.6|36984.5|36964.5|36984.5|36964.5|36962.2|36942.2|130
1741252200000|2025-03-06 09:10:00|36986.9|36966.9|36996.6|36976.6|37007.9|36987.9|36972.8|36952.8|159
1741252500000|2025-03-06 09:15:00|36998.6|36978.6|37053.1|37033.1|37055.3|37035.3|36996.6|36976.6|175
1741252800000|2025-03-06 09:20:00|37050.8|37030.8|37039.9|37019.9|37066.1|37046.1|37039.9|37019.9|109
1741253100000|2025-03-06 09:25:00|37037.8|37017.8|37048.4|36997.4|37048.4|37020.9|37017.3|36997.3|129
1741253400000|2025-03-06 09:30:00|37052.5|36999|37070.8|37050.8|37073.8|37052.7|37035.7|36999|288
1741253700000|2025-03-06 09:35:00|37072.3|37052.3|37092.2|37072.2|37105.7|37085.7|37064|37044|246
1741254000000|2025-03-06 09:40:00|37093.7|37073.7|37048.4|37028.4|37098.8|37078.8|37041.1|37021.1|171
1741254300000|2025-03-06 09:45:00|37046.9|37026.9|37032.3|37012.3|37053.7|37033.7|37018.9|36998.9|195
1741254600000|2025-03-06 09:50:00|37030.9|37010.9|37038.1|37018.1|37038.1|37018.1|37011.5|36991.5|166
1741254900000|2025-03-06 09:55:00|37036.7|37016.7|37073.6|37053.6|37076|37056|37026.6|37006.6|129
1741255200000|2025-03-06 10:00:00|37076.2|37056.2|37047.7|37027.7|37091.6|37066.2|37029.7|37009.7|197
1741255500000|2025-03-06 10:05:00|37049|37029|37025.5|37005.5|37053.3|37033.3|37018.8|36998.8|186
1741255800000|2025-03-06 10:10:00|37027.1|37007.1|37066.3|37046.3|37071.6|37051.6|37017.8|36997.8|129
1741256100000|2025-03-06 10:15:00|37068.7|37048.7|37104.5|37084.5|37109.9|37089.9|37063.7|37043.7|159
1741256400000|2025-03-06 10:20:00|37103.1|37083.1|37111.1|37091.1|37123.9|37103.9|37097.7|37077.7|181
1741256700000|2025-03-06 10:25:00|37109.8|37089.8|37106.1|37086.1|37114.4|37094.4|37098.2|37078.2|157
1741257000000|2025-03-06 10:30:00|37107.4|37087.4|37098.2|37078.2|37114.1|37094.1|37095.1|37075.1|85
1741257300000|2025-03-06 10:35:00|37097|37077|37076.8|37056.8|37097.8|37077.8|37065.2|37045.2|125
1741257600000|2025-03-06 10:40:00|37078.1|37058.1|37115.6|37095.6|37119.4|37099.4|37074.8|37054.8|148
1741257900000|2025-03-06 10:45:00|37117|37097|37126.3|37106.3|37132.9|37112.9|37109.8|37089.8|142
1741258200000|2025-03-06 10:50:00|37125.4|37105.4|37134|37114|37143.1|37123.1|37118.5|37098.5|128
1741258500000|2025-03-06 10:55:00|37135.3|37115.3|37134.4|37114.4|37146.3|37126.3|37130.8|37110.8|105
1741258800000|2025-03-06 11:00:00|37135.4|37115.4|37152.7|37132.7|37158.9|37138.9|37129.1|37109.1|153
1741259100000|2025-03-06 11:05:00|37154|37134|37161.3|37141.3|37161.4|37141.4|37132.7|37112.7|134
1741259400000|2025-03-06 11:10:00|37160.1|37140.1|37139.7|37119.7|37199.5|37179.5|37139.7|37119.7|247
1741259700000|2025-03-06 11:15:00|37138.6|37118.6|37159.7|37139.7|37166.7|37146.7|37130.5|37110.5|132
1741260000000|2025-03-06 11:20:00|37160.9|37140.9|37180|37160|37180.9|37160.9|37151.9|37131.9|132
1741260300000|2025-03-06 11:25:00|37181.3|37161.3|37198.2|37178.2|37203.4|37183.4|37180.5|37160.5|125
1741260600000|2025-03-06 11:30:00|37198.6|37178.6|37156.9|37136.9|37198.6|37178.6|37155.4|37135.4|139
1741260900000|2025-03-06 11:35:00|37155.3|37135.3|37127.4|37107.4|37157.7|37137.7|37126.9|37106.9|98
1741261200000|2025-03-06 11:40:00|37127.9|37107.9|37105.3|37085.3|37140.4|37120.4|37101.9|37081.9|134
1741261500000|2025-03-06 11:45:00|37106.2|37086.2|37129.8|37109.8|37131.1|37111.1|37083.8|37063.8|174
1741261800000|2025-03-06 11:50:00|37129.3|37109.3|37116.1|37096.1|37152|37132|37113.8|37093.8|182
1741262100000|2025-03-06 11:55:00|37117.1|37097.1|37100.1|37080.1|37118.3|37098.3|37085.4|37065.4|210
1741262400000|2025-03-06 12:00:00|37101.6|37081.6|37121.3|37101.3|37129|37109|37101.6|37081.6|198
1741262700000|2025-03-06 12:05:00|37122.4|37102.4|37105.9|37085.9|37124.8|37104.8|37096.3|37076.3|147
1741263000000|2025-03-06 12:10:00|37104.9|37084.9|37085.1|37065.1|37113.5|37093.5|37083.4|37063.4|121
1741263300000|2025-03-06 12:15:00|37084.1|37064.1|37114.2|37094.2|37117.3|37097.3|37082.8|37062.8|127
1741263600000|2025-03-06 12:20:00|37115.3|37095.3|37090.1|37070.1|37117.5|37097.5|37086.2|37066.2|151
1741263900000|2025-03-06 12:25:00|37090.4|37070.4|37093.1|37073.1|37095.2|37075.2|37081|37061|153
1741264200000|2025-03-06 12:30:00|37094.1|37074.1|37114.9|37094.9|37121.3|37101.3|37093.7|37073.7|163
1741264500000|2025-03-06 12:35:00|37113.8|37093.8|37108.9|37088.9|37124.6|37104.6|37092.1|37072.1|146
1741264800000|2025-03-06 12:40:00|37107.9|37087.9|37114.8|37094.8|37117.4|37097.4|37098.6|37078.6|138
1741265100000|2025-03-06 12:45:00|37116.1|37096.1|37141.8|37121.8|37146|37124.5|37094|37056|103
1741265400000|2025-03-06 12:50:00|37143.1|37123.1|37167.5|37147.5|37175|37155|37138.6|37118.6|189
1741265700000|2025-03-06 12:55:00|37169.5|37149.5|37112|37092|37169.5|37149.5|37109.4|37089.4|174
1741266000000|2025-03-06 13:00:00|37110.7|37090.7|37142.2|37122.2|37152.6|37132.6|37102.6|37082.6|195
1741266300000|2025-03-06 13:05:00|37140.8|37120.8|37125.7|37105.7|37154.7|37134.7|37113.2|37093.2|179
1741266600000|2025-03-06 13:10:00|37125.8|37105.8|37129.5|37037.5|37140.3|37112.3|37099.6|37037.5|159
1741266900000|2025-03-06 13:15:00|37139.4|37047.4|36981.7|36961.7|37161.1|37076.8|36956.2|36902.5|527
1741267200000|2025-03-06 13:20:00|36981.8|36961.8|37008.5|36988.5|37048.1|37028.1|36977.2|36957.2|461
1741267500000|2025-03-06 13:25:00|37009.8|36989.8|37067.6|36980.4|37097|37034.3|37003|36946.5|246
1741267800000|2025-03-06 13:30:00|37069.1|36988.8|37024.8|37004.8|37076.9|37041.2|37018.5|36971.2|148
1741268100000|2025-03-06 13:35:00|37027.2|37007.2|36975|36955|37034.7|37014.5|36971.3|36936.3|225
1741268400000|2025-03-06 13:40:00|36973.7|36953.7|36972.4|36952.4|36997.5|36967.1|36966.4|36910.1|143
1741268700000|2025-03-06 13:45:00|36975|36955|36945.5|36925.5|36989.2|36969.2|36938.9|36918.9|297
1741269000000|2025-03-06 13:50:00|36946.9|36926.9|36948|36928|36962.4|36942.4|36911.2|36891.2|444
1741269300000|2025-03-06 13:55:00|36948.8|36928.8|36946.4|36926.4|36972.7|36952.7|36943.8|36923.8|408
1741269600000|2025-03-06 14:00:00|36948.1|36928.1|36907.3|36887.3|36969.5|36949.5|36877.1|36857.1|461
1741269900000|2025-03-06 14:05:00|36904.4|36884.4|36982.6|36962.6|37003.1|36983.1|36898.6|36878.6|525
1741270200000|2025-03-06 14:10:00|36980.8|36960.8|36961.6|36941.6|36993.9|36973.9|36953.5|36933.5|354
1741270500000|2025-03-06 14:15:00|36960.3|36940.3|36945.7|36925.7|36973.2|36953.2|36927.9|36907.9|280
1741270800000|2025-03-06 14:20:00|36943.2|36923.2|36965.3|36945.3|36976.2|36956.2|36925.9|36905.9|351
1741271100000|2025-03-06 14:25:00|36966.5|36946.5|36917.8|36897.8|36974.6|36954.6|36916.2|36896.2|332
1741271400000|2025-03-06 14:30:00|36915.7|36895.7|36910.5|36890.5|36950.5|36930.5|36908.5|36888.5|193
1741271700000|2025-03-06 14:35:00|36912.6|36892.6|36900.4|36880.4|36971.3|36951.3|36898.3|36878.3|268
1741272000000|2025-03-06 14:40:00|36898.4|36878.4|36890.4|36870.4|36918.8|36898.8|36876.6|36856.6|193
1741272300000|2025-03-06 14:45:00|36888.3|36868.3|36902|36882|36927.9|36907.9|36872|36852|246
1741272600000|2025-03-06 14:50:00|36900|36880|36895.8|36875.8|36908.2|36888.2|36860.4|36840.4|161
1741272900000|2025-03-06 14:55:00|36893.4|36873.4|36889.5|36869.5|36903.3|36883.3|36870|36850|152
1741273200000|2025-03-06 15:00:00|36891.6|36871.6|36845.1|36825.1|36893.7|36873.7|36817.1|36797.1|210
1741273500000|2025-03-06 15:05:00|36843|36823|36851.5|36831.5|36880.6|36860.6|36826.2|36806.2|225
1741273800000|2025-03-06 15:10:00|36849.5|36829.5|36854.6|36834.6|36858.2|36838.2|36839.9|36819.9|173
1741274100000|2025-03-06 15:15:00|36852.4|36832.4|36903|36883|36913.9|36893.9|36852.4|36832.4|151
1741274400000|2025-03-06 15:20:00|36901|36881|36906.1|36886.1|36912.5|36892.5|36889.1|36869.1|87
1741274700000|2025-03-06 15:25:00|36908.1|36888.1|36896.3|36876.3|36930.7|36910.7|36892.4|36872.4|113
1741275000000|2025-03-06 15:30:00|36898.7|36878.7|36934.9|36914.9|36935.9|36915.9|36898.7|36878.7|120
1741275300000|2025-03-06 15:35:00|36936.9|36916.9|36895.8|36875.8|36943.1|36923.1|36893.7|36873.7|110
1741275600000|2025-03-06 15:40:00|36893.6|36873.6|36922.2|36902.2|36932.1|36912.1|36888.7|36868.7|104
1741275900000|2025-03-06 15:45:00|36924.8|36904.8|36944.4|36924.4|36957.3|36937.3|36922.9|36902.9|99
1741276200000|2025-03-06 15:50:00|36946.6|36926.6|36939.3|36919.3|36957.5|36937.5|36932.8|36912.8|137
1741276500000|2025-03-06 15:55:00|36937.1|36917.1|36939.9|36919.9|36950.4|36930.4|36922.6|36902.6|137
1741276800000|2025-03-06 16:00:00|36937.8|36917.8|36882.7|36862.7|36943|36923|36871.8|36851.8|118
1741277100000|2025-03-06 16:05:00|36884.8|36864.8|36883.3|36863.3|36898.7|36878.7|36875.6|36855.6|112
1741277400000|2025-03-06 16:10:00|36881|36861|36877.6|36857.6|36926|36870.8|36866.9|36809|73
1741277700000|2025-03-06 16:15:00|36875.5|36855.5|36862.2|36842.2|36926|36863.4|36853.7|36810|75
1741278000000|2025-03-06 16:20:00|36860.2|36840.2|36861.5|36841.5|36868.3|36848.3|36849.7|36829.7|109
1741278300000|2025-03-06 16:25:00|36859.4|36839.4|36848.5|36828.5|36893.9|36873.9|36829.7|36809.7|131
1741278600000|2025-03-06 16:30:00|36849.7|36829.7|36855.7|36835.7|36893.5|36873.5|36835.5|36815.5|863
1741278900000|2025-03-06 16:35:00|36854.9|36834.9|36880.3|36860.3|36894.4|36864.4|36838|36818|775
1741279200000|2025-03-06 16:40:00|36882.5|36862.5|36888.9|36868.9|36908|36881.4|36875|36855|725
1741279500000|2025-03-06 16:45:00|36889.2|36869.2|36895.2|36875.2|36907.3|36887.3|36881.4|36861.4|506
1741279800000|2025-03-06 16:50:00|36893|36873|36913.2|36893.2|36931|36897.9|36889.3|36855|563
1741280100000|2025-03-06 16:55:00|36916.1|36896.1|36920.6|36900.6|36956.4|36913.5|36913.6|36873.9|621
1741280400000|2025-03-06 17:00:00|36922.6|36902.6|36914.6|36894.6|36924.7|36904.7|36890.5|36870.5|480
1741280700000|2025-03-06 17:05:00|36917.6|36897.6|36928.9|36908.9|36955.3|36925.1|36910.8|36890.8|791
1741281000000|2025-03-06 17:10:00|36929|36909|36946.4|36926.4|36953.6|36928.7|36918.5|36891.9|592
1741281300000|2025-03-06 17:15:00|36948.9|36928.9|36962.6|36942.6|36971.3|36951.3|36942.1|36922.1|590
1741281600000|2025-03-06 17:20:00|36965.5|36945.5|36982.3|36962.3|36988.5|36968.5|36960.2|36940.2|538
1741281900000|2025-03-06 17:25:00|36981.6|36961.6|36980.2|36930.2|36999.2|36963.4|36969.4|36911.5|715
1741282200000|2025-03-06 17:30:00|36976.6|36926.6|36993.7|36940.6|37004.3|36959.8|36953.2|36924.4|661
1741282500000|2025-03-06 17:35:00|36989|36937|37008.9|36954.5|37021.6|36960.1|36987.6|36936.8|508
1741282800000|2025-03-06 17:40:00|37014.9|36956.5|37025.1|36958.1|37039.3|36984|36983|36947.8|406
1741283100000|2025-03-06 17:45:00|37030.2|36963.2|37027.7|36975.6|37041.6|36983.9|37021.6|36959.7|240
1741283400000|2025-03-06 17:50:00|37030.1|36980.1|37013.8|36993.8|37056.3|37010|37013|36973.7|422
1741283700000|2025-03-06 17:55:00|37014.7|36994.7|37008.5|36988.5|37039.7|37011.8|37002.6|36959.4|590
1741284000000|2025-03-06 18:00:00|37011.1|36991.1|36988.9|36968.9|37012.5|36992.5|36982.1|36962.1|631
1741284300000|2025-03-06 18:05:00|36991.4|36971.4|37001.8|36981.8|37009.7|36989.7|36976|36956|624
1741284600000|2025-03-06 18:10:00|37004.9|36984.9|37010.9|36960.9|37026.6|36988.4|36986.3|36956.6|301
1741284900000|2025-03-06 18:15:00|37006.6|36956.6|37017.3|36967.3|37017.3|36967.3|36997.5|36947.5|388
1741285200000|2025-03-06 18:20:00|37018.3|36968.3|37023.4|36973.4|37023.4|36973.4|37005.1|36955.1|122
1741285500000|2025-03-06 18:25:00|37021.2|36971.2|37049.5|36999.5|37053.4|37003.4|37020.7|36970.7|142
1741285800000|2025-03-06 18:30:00|37046.5|36996.5|37040.1|36990.1|37062.6|37012.6|37035.6|36985.6|230
1741286100000|2025-03-06 18:35:00|37042.5|36992.5|37046.7|37026.7|37062.9|37027.6|37038.2|36992.5|120
1741286400000|2025-03-06 18:40:00|37043.5|37023.5|37107.9|37087.9|37123.4|37091.1|37043.5|37012.8|461
1741286700000|2025-03-06 18:45:00|37112.4|37092.4|37067.7|37047.7|37122.8|37094|37062.6|37032.3|507
1741287000000|2025-03-06 18:50:00|37070.3|37050.3|37067.5|37047.5|37084.2|37064.2|37056.5|37036.5|74
1741287300000|2025-03-06 18:55:00|37065|37045|37045.5|37025.5|37115|37050.1|37042.1|36984.5|74
1741287600000|2025-03-06 19:00:00|37048.1|37028.1|37040.3|37020.3|37093.5|37031.8|37038|36972|89
1741287900000|2025-03-06 19:05:00|37037.4|37017.4|37056.6|36998.1|37090.5|37020.1|37031.9|36961.5|53
1741288200000|2025-03-06 19:10:00|37061.8|36996.4|37035.3|37015.3|37085.5|37015.3|37035.3|36962|48
1741288500000|2025-03-06 19:15:00|37037.5|37017.5|37018.6|36998.6|37045.2|37025.2|37016.9|36996.9|88
1741288800000|2025-03-06 19:20:00|37015.7|36995.7|37001.8|36981.8|37020.6|37000.6|37000.4|36980.4|75
1741289100000|2025-03-06 19:25:00|37004.4|36984.4|37017.7|36997.7|37057.5|37000.2|36999.2|36937.5|60
1741289400000|2025-03-06 19:30:00|37015.1|36995.1|37011|36991|37024.5|37004.5|37002.8|36982.8|130
1741289700000|2025-03-06 19:35:00|37008.6|36988.6|36995.8|36975.8|37014.7|36994.7|36989|36953.6|100
1741290000000|2025-03-06 19:40:00|36993.1|36973.1|36976.4|36956.4|37020.5|36977.1|36967.1|36900.5|75
1741290300000|2025-03-06 19:45:00|36972.3|36952.3|36960.5|36940.5|36975.7|36955.7|36958|36938|107
1741290600000|2025-03-06 19:50:00|36962.5|36942.5|36955|36935|36965.8|36945.8|36939.1|36919.1|209
1741290900000|2025-03-06 19:55:00|36957.2|36937.2|36996.2|36946.2|37018.5|36956.4|36954|36897.5|158
1741291200000|2025-03-06 20:00:00|36994.6|36944.6|36995.7|36945.7|37006.6|36956.6|36985.8|36935.8|149
1741291500000|2025-03-06 20:05:00|36991.9|36941.9|36990.7|36940.7|37006.3|36956.3|36986.7|36932.9|166
1741291800000|2025-03-06 20:10:00|36994|36944|37000.3|36950.1|37001.9|36951.6|36986.5|36936.5|84
1741292100000|2025-03-06 20:15:00|36998.2|36945.5|37009.1|36944.2|37017.6|36957.2|36994.2|36937.7|82
1741292400000|2025-03-06 20:20:00|37009.6|36938.8|37017.3|36947.1|37057|36952.9|37009.6|36922.5|73
1741292700000|2025-03-06 20:25:00|37022.6|36952.3|37010.1|36960.1|37022.6|36968.3|37003.5|36951.1|74
1741293000000|2025-03-06 20:30:00|37006.2|36956.2|37023.3|36952.5|37029.9|36970.9|36994.7|36937.6|269
1741293300000|2025-03-06 20:35:00|37028.5|36958.2|37085|36965|37086.5|36993.7|37019.5|36940|107
1741293600000|2025-03-06 20:40:00|37084.5|36964.5|37059.8|36988.2|37089.5|37002|37050.2|36962|50
1741293900000|2025-03-06 20:45:00|37065.8|36992.2|37052.9|36981.1|37088|36997.1|37047|36959.5|36
1741294200000|2025-03-06 20:50:00|37079|36959|37056.2|36984.7|37082.5|36984.7|37039.5|36958.5|52
1741294500000|2025-03-06 20:55:00|37052.2|36979|37066.2|36994.9|37090.5|36996.4|37041.9|36968|63
1741294800000|2025-03-06 21:00:00|37060.7|36989.2|37049.1|36977|37090.5|37000.1|37036.5|36970|81
1741295100000|2025-03-06 21:05:00|37087|36967|37062|36991.2|37088|36997.3|37036.7|36965|383
1741295400000|2025-03-06 21:10:00|37068.9|36997.9|37081.3|37008.6|37111.5|37008.9|37050.6|36980|134
1741295700000|2025-03-06 21:15:00|37074.4|37002.1|37082.7|37010.1|37110|37010.1|37060.8|36989|55
1741296000000|2025-03-06 21:20:00|37118.5|36998.5|37088.3|37038.3|37129.5|37038.3|37074.7|36998.5|35
1741296300000|2025-03-06 21:25:00|37085|37035|37125.5|37005.5|37125.5|37035|37065.5|36990|117
1741296600000|2025-03-06 21:30:00|37124|37004|37059.8|37009.8|37124|37025.8|37051.5|37001.5|400
1741296900000|2025-03-06 21:35:00|37063.6|37013.6|37064.2|37014.2|37069.3|37019.3|37052.1|37002.1|380
1741297200000|2025-03-06 21:40:00|37060.4|37010.4|37059.1|37009.1|37066.1|37016.1|37054|37004|139
1741297500000|2025-03-06 21:45:00|37055.2|37005.2|37099.5|36979.5|37102.5|37009.1|37053.6|36976.5|50
1741297800000|2025-03-06 21:50:00|37098.5|36978.5|37096.5|36976.5|37100|37012.5|37049.8|36975|60
1741298100000|2025-03-06 21:55:00|37100.5|36980.5|37077.8|36957.8|37100.5|37008|37045.4|36950.9|127
1741298400000|2025-03-06 22:00:00|37110.6|36990.6|37110.6|36990.6|37115.7|36995.7|37110.6|36990.6|3
1741298700000|2025-03-06 22:05:00|37113.5|36993.5|37123|37003|37126.5|37006.5|37110.5|36990.5|60
1741299000000|2025-03-06 22:10:00|37124|37004|37111|36991|37124|37004|37103.5|36983.5|81
1741299300000|2025-03-06 22:15:00|37097.3|36977.3|37104|36984|37110.6|36990.6|37097.3|36977.3|4
1741299600000|2025-03-06 22:20:00|37097.3|36977.3|37119.6|36999.6|37123|37003|37097.3|36977.3|7
1741299900000|2025-03-06 22:25:00|37116.1|36996.1|37117|36997|37117|36997|37116.1|36996.1|2
1741300200000|2025-03-06 22:30:00|37118.1|36998.1|37105.5|36985.5|37118.1|36998.1|37105|36985|35
1741300500000|2025-03-06 22:35:00|37103.5|36983.5|37094.5|36974.5|37103.5|36983.5|37094|36974|38
1741300800000|2025-03-06 22:40:00|37093|36973|37091|36971|37095.5|36975.5|37091|36971|23
1741301100000|2025-03-06 22:45:00|37092|36972|37089|36969|37092|36972|37084.5|36964.5|39
1741301400000|2025-03-06 22:50:00|37090|36970|37086.5|36966.5|37090.5|36970.5|37084|36964|30
1741301700000|2025-03-06 22:55:00|37087.5|36967.5|37090.4|36970.4|37094.7|36974.7|37083.1|36963.1|36
1741302000000|2025-03-06 23:00:00|37064|36944|37082.5|36962.5|37101.1|36981.1|37064|36944|75
1741302300000|2025-03-06 23:05:00|37081.5|36961.5|37066|36946|37084.5|36972.1|37062.5|36942.5|51
1741302600000|2025-03-06 23:10:00|37065.5|36945.5|37074|36954|37083|36963|37058|36938|46
1741302900000|2025-03-06 23:15:00|37074.5|36954.5|37071.5|36951.5|37078.5|36958.5|37054.5|36934.5|59
1741303200000|2025-03-06 23:20:00|37072.5|36952.5|37067.5|36947.5|37075|36955|37067|36947|53
1741303500000|2025-03-06 23:25:00|37066.5|36946.5|37075|36955|37084|36964|37064|36944|56
1741303800000|2025-03-06 23:30:00|37077|36957|37089.6|36969.6|37092.1|36972.1|37051|36931|62
1741304100000|2025-03-06 23:35:00|37056.5|36936.5|37079|36959|37092.9|36972.9|37054.5|36934.5|33
1741304400000|2025-03-06 23:40:00|37078|36958|37088.5|36968.5|37098|36993.6|37069.5|36949.5|65
1741304700000|2025-03-06 23:45:00|37087.5|36967.5|37084|36992.9|37097.5|36997|37074|36954|58
1741305000000|2025-03-06 23:50:00|37097.5|36977.5|37084|36992.9|37099|36997|37081|36961|44
1741305300000|2025-03-06 23:55:00|37097|36977|37090.9|36998.9|37108|37005.5|37083.5|36963.5|55
1741305600000|2025-03-07 00:00:00|37100|36980|37072.7|36990.7|37101|36998.9|37069.5|36949.5|55
1741305900000|2025-03-07 00:05:00|37073.3|36985.6|37071.4|36987.3|37086|36994.8|37067.7|36956|46
1741306200000|2025-03-07 00:10:00|37072.1|36993.2|37064.1|36974.7|37075.7|36993.2|37059.5|36958.8|55
1741306500000|2025-03-07 00:15:00|37064.9|36979.8|37059.1|36980.7|37085.5|36984.3|37056.5|36949.5|58
1741306800000|2025-03-07 00:20:00|37079|36959|37079.1|36959.1|37085.6|36990.5|37057|36950|75
1741307100000|2025-03-07 00:25:00|37086.1|36966.1|37073.2|36982.2|37089.1|36995.9|37068.3|36955.1|115
1741307400000|2025-03-07 00:30:00|37067.1|36988.2|37083|36963|37083|36990.9|37055|36947.5|54
1741307700000|2025-03-07 00:35:00|37083.5|36963.5|37076.7|36956.7|37098.7|36997.8|37068.5|36956.7|76
1741308000000|2025-03-07 00:40:00|37078.3|36961.1|37079.5|36959.5|37089.6|36995.6|37070.8|36958.8|109
1741308300000|2025-03-07 00:45:00|37080.5|36960.5|37077.9|36957.9|37092.9|36996.3|37070.2|36957.9|59
1741308600000|2025-03-07 00:50:00|37088.5|36968.5|37079.2|37012.4|37097.5|37015.5|37067.4|36958.5|108
1741308900000|2025-03-07 00:55:00|37073.9|37007.1|37091.4|36996.5|37099|37014.2|37059.1|36977.5|66
1741309200000|2025-03-07 01:00:00|37098|36978|37071.9|37005.2|37106.5|37013.5|37065.2|36967.6|285
1741309500000|2025-03-07 01:05:00|37066.9|36999.2|37039.6|36972.8|37098.3|37009.2|37033|36960.9|677
1741309800000|2025-03-07 01:10:00|37035.3|36966.6|37075.8|36971.3|37075.8|36989.9|37034.1|36960.7|671
1741310100000|2025-03-07 01:15:00|37050.9|36984.2|37080.8|37014|37080.8|37014|37044.6|36971.3|190
1741310400000|2025-03-07 01:20:00|37075.5|37008.7|37081.5|37014.7|37098|37026.7|37067.8|36978|116
1741310700000|2025-03-07 01:25:00|37086.7|37020|37080.9|37014.1|37094|37025.3|37069.5|36970.5|83
1741311000000|2025-03-07 01:30:00|37086.8|37020|37071.3|37004.5|37091.7|37024.9|37067.5|37000.7|127
1741311300000|2025-03-07 01:35:00|37076.5|37009.7|37086.2|37019.4|37087.7|37019.5|37060.7|36993.9|407
1741311600000|2025-03-07 01:40:00|37078|37011.2|37059.3|36992.5|37090.4|37020.1|37052.7|36984.2|423
1741311900000|2025-03-07 01:45:00|37064.7|36997.9|37047.2|36980.4|37074.6|36998.7|37035.3|36968.1|551
1741312200000|2025-03-07 01:50:00|37041.9|36975.1|37057.7|36991|37075.5|37001.3|37038.9|36972.1|556
1741312500000|2025-03-07 01:55:00|37050.8|36984.1|37056.1|36989.3|37068.2|37001.5|37040.7|36973.9|361
1741312800000|2025-03-07 02:00:00|37052.4|36985.6|37047.7|36981|37060.4|36993.6|37030.9|36960.2|555
1741313100000|2025-03-07 02:05:00|37042.7|36975.9|37050|36983.2|37078.6|37011.3|37038.6|36971.8|488
1741313400000|2025-03-07 02:10:00|37044.7|36977.9|37033.1|36962|37058.6|36991.8|37019.7|36947.7|762
1741313700000|2025-03-07 02:15:00|37027.2|36956.1|37024.5|36954.2|37049.5|36972.3|37010.3|36936|577
1741314000000|2025-03-07 02:20:00|37031.5|36961.1|37024.5|36952.9|37037.6|36966.3|37014.1|36941|303
1741314300000|2025-03-07 02:25:00|37017.6|36946.2|37025.4|36954.9|37035.9|36964.6|37013.9|36943|199
1741314600000|2025-03-07 02:30:00|37018.7|36948.4|37037.3|36970.5|37043.5|36976.7|37017.4|36947.1|446
1741314900000|2025-03-07 02:35:00|37032.1|36965.4|37008.7|36958.7|37045.5|36978.7|37002.9|36941|743
1741315200000|2025-03-07 02:40:00|37003.7|36953.7|37005.7|36955.7|37024.8|36960.7|36994.1|36941|591
1741315500000|2025-03-07 02:45:00|37002|36952|37005.3|36955.3|37027.4|36962.7|36984|36931.9|400
1741315800000|2025-03-07 02:50:00|37001.4|36951.4|37001.6|36931.3|37012.1|36962.1|36989.2|36931.3|332
1741316100000|2025-03-07 02:55:00|37009.4|36939|37000.5|36925.6|37014.5|36943.9|36993.5|36923.2|119
1741316400000|2025-03-07 03:00:00|37007.9|36933.3|37007.1|36936.7|37020.6|36950.2|36996.1|36921.6|162
1741316700000|2025-03-07 03:05:00|37001.7|36931.4|36994.7|36923.1|37018|36943.7|36994|36896.5|109
1741317000000|2025-03-07 03:10:00|37000.8|36926.9|36991.5|36920.3|37001.8|36929.8|36983.5|36908.4|161
1741317300000|2025-03-07 03:15:00|36996.8|36925.6|36971.1|36921.1|36997.9|36931.7|36966.8|36901.1|197
1741317600000|2025-03-07 03:20:00|36975.6|36925.6|36972.3|36922.3|36986.1|36936.1|36965.3|36914.4|370
1741317900000|2025-03-07 03:25:00|36970.2|36920.2|36959.5|36909.5|36993.1|36936.7|36958.3|36906.4|527
1741318200000|2025-03-07 03:30:00|36964.6|36914.6|36944.6|36894.6|36967.9|36917.9|36942.1|36892.1|676
1741318500000|2025-03-07 03:35:00|36949.4|36899.4|36918.8|36868.8|36956.7|36906.7|36915|36865|572
1741318800000|2025-03-07 03:40:00|36923.5|36873.5|36957.2|36907.2|36966.6|36913.7|36916.2|36866.2|583
1741319100000|2025-03-07 03:45:00|36962.6|36900|36968.7|36918.7|36977.5|36927.4|36945|36895|454
1741319400000|2025-03-07 03:50:00|36971.9|36921.9|36967.5|36917.5|36985.6|36930.9|36964.1|36910.3|465
1741319700000|2025-03-07 03:55:00|36972.5|36922.5|36962.2|36912.2|36983|36927.1|36954.2|36902.7|431
1741320000000|2025-03-07 04:00:00|36969.4|36919.4|36953|36903|36980.4|36925|36948.2|36898.2|314
1741320300000|2025-03-07 04:05:00|36956.7|36906.7|36941.8|36891.8|36968.9|36918.9|36932.9|36882.9|654
1741320600000|2025-03-07 04:10:00|36937.5|36887.5|36948.5|36898.5|36956.5|36906.5|36931.2|36881.2|228
1741320900000|2025-03-07 04:15:00|36952.4|36902.4|36964.8|36914.8|36988.4|36931.8|36944.8|36894.8|502
1741321200000|2025-03-07 04:20:00|36960|36910|36977.8|36927.8|36988.1|36933.4|36960|36909.4|334
1741321500000|2025-03-07 04:25:00|36972.1|36922.1|36966.7|36916.7|36986.3|36936.3|36962.1|36912.1|215
1741321800000|2025-03-07 04:30:00|36960|36910|36959.7|36909.7|36968.9|36918.9|36950.3|36900.3|284
1741322100000|2025-03-07 04:35:00|36954.3|36904.3|36958.8|36908.8|36965.1|36915.1|36948.4|36898.4|170
1741322400000|2025-03-07 04:40:00|36955.1|36905.1|36960.4|36910.4|36980.2|36922.3|36948.9|36897.2|364
1741322700000|2025-03-07 04:45:00|36954.8|36904.8|36953.9|36903.9|36987.5|36925.4|36945.3|36867.5|254
1741323000000|2025-03-07 04:50:00|36949.4|36899.4|36947.5|36897.5|36959.1|36909.1|36938.2|36888.2|187
1741323300000|2025-03-07 04:55:00|36943.9|36893.9|36934.1|36884.1|36955.1|36905.1|36931.3|36881.3|155
1741323600000|2025-03-07 05:00:00|36940.3|36890.3|36958.8|36908.8|36961.9|36911.9|36925.8|36875.8|266
1741323900000|2025-03-07 05:05:00|36954.2|36904.2|36961.4|36911.4|36965.2|36915.2|36948.3|36898.3|150
1741324200000|2025-03-07 05:10:00|36965.2|36915.2|36957.7|36907.7|36965.5|36915.5|36950.5|36900.5|119
1741324500000|2025-03-07 05:15:00|36961.8|36911.8|36959.5|36909.5|36995|36914.9|36946.2|36871.5|130
1741324800000|2025-03-07 05:20:00|36955|36905|36953.9|36903.9|36964.4|36914.4|36944.5|36894.5|191
1741325100000|2025-03-07 05:25:00|36948.2|36898.2|36956.7|36906.7|36961.8|36911.8|36945.8|36895.8|128
1741325400000|2025-03-07 05:30:00|36951.2|36901.2|36929.1|36879.1|36956.7|36906.7|36926.2|36876.2|595
1741325700000|2025-03-07 05:35:00|36933.4|36883.4|36943|36872.4|36948.8|36891.1|36924.6|36865.2|408
1741326000000|2025-03-07 05:40:00|36942.9|36872.6|36938.5|36868.2|36956.4|36883.2|36933.2|36862.7|435
1741326300000|2025-03-07 05:45:00|36944.8|36874.1|36948.4|36877.9|36951.5|36881|36924.9|36854.2|637
1741326600000|2025-03-07 05:50:00|36947.4|36877|36952|36878.3|36966.1|36893.3|36937.9|36867.3|667
1741326900000|2025-03-07 05:55:00|36958|36884.3|36951.9|36881.3|36967|36888.5|36932.2|36847|313
1741327200000|2025-03-07 06:00:00|36946.6|36876|36967.6|36894.6|36983.8|36912.4|36938.3|36867.9|539
1741327500000|2025-03-07 06:05:00|36973.1|36900.5|36978.3|36907.7|36985.6|36915|36961.7|36890.3|338
1741327800000|2025-03-07 06:10:00|36972.8|36902.7|36949.4|36878.6|36986|36915.8|36939.5|36868.9|345
1741328100000|2025-03-07 06:15:00|36948.9|36878|36925.5|36855.4|36953.3|36882.7|36918.8|36848.1|483
1741328400000|2025-03-07 06:20:00|36931.4|36861.3|36926.2|36855.7|36946.8|36876.1|36924.8|36854.5|208
1741328700000|2025-03-07 06:25:00|36931.9|36861.5|36927|36856.8|36951.8|36868|36920.7|36836.8|308
1741329000000|2025-03-07 06:30:00|36932.4|36862.1|36930.7|36860.6|36941.1|36870.8|36921.5|36851.3|449
1741329300000|2025-03-07 06:35:00|36925.2|36855|36913.8|36839.7|36937|36864|36907.8|36837.4|296
1741329600000|2025-03-07 06:40:00|36907.7|36833.6|36908.9|36838.5|36925|36854.7|36902.1|36831.3|246
1741329900000|2025-03-07 06:45:00|36914.6|36844.2|36937|36817|36937.6|36866.7|36903.3|36817|107
1741330200000|2025-03-07 06:50:00|36936|36816|36949.9|36877.6|36950.3|36877.6|36907.6|36816|92
1741330500000|2025-03-07 06:55:00|36944.5|36873.1|36944.4|36874.3|36973|36878.9|36924.1|36848.5|34
1741330800000|2025-03-07 07:00:00|36950|36877.2|36924.6|36904.6|36950.4|36904.6|36917.1|36866.7|48
1741331100000|2025-03-07 07:05:00|36927|36907|36877.8|36857.8|36930|36910|36868.7|36848.7|150
1741331400000|2025-03-07 07:10:00|36879.7|36859.7|36893.9|36873.9|36898.3|36878.3|36878.7|36858.7|201
1741331700000|2025-03-07 07:15:00|36895.2|36875.2|36859.7|36839.7|36896.8|36876.8|36858.4|36838.4|141
1741332000000|2025-03-07 07:20:00|36861.3|36841.3|36831.3|36811.3|36862.7|36841.3|36828.4|36797.6|128
1741332300000|2025-03-07 07:25:00|36829.9|36809.9|36828.2|36778.2|36833.8|36812.5|36811.3|36771.1|95
1741332600000|2025-03-07 07:30:00|36825.6|36775.6|36817.5|36767.5|36843.6|36800.1|36801.9|36767.5|62
1741332900000|2025-03-07 07:35:00|36853|36734|36833.4|36813.4|36856|36815.5|36778|36734|113
1741333200000|2025-03-07 07:40:00|36831.3|36811.3|36829.1|36809.1|36840.9|36820.9|36822.8|36802.8|115
1741333500000|2025-03-07 07:45:00|36832.6|36812.6|36815.9|36795.9|36848.6|36815.3|36805.8|36785.8|78
1741333800000|2025-03-07 07:50:00|36818.1|36798.1|36832|36812|36865|36814.1|36804.9|36752|58
1741334100000|2025-03-07 07:55:00|36834.4|36814.4|36863.4|36843.4|36888.5|36845.4|36828.7|36768.5|59
1741334400000|2025-03-07 08:00:00|36865.7|36845.7|36881.6|36861.6|36896.3|36876.3|36860.9|36840.9|142
1741334700000|2025-03-07 08:05:00|36883.9|36863.9|36851.8|36831.8|36885.9|36865.9|36841.5|36821.5|75
1741335000000|2025-03-07 08:10:00|36853.7|36833.7|36820.2|36800.2|36853.8|36833.8|36820.2|36800.2|56
1741335300000|2025-03-07 08:15:00|36822.6|36802.6|36817.9|36797.9|36822.7|36802.7|36807.1|36787.1|89
1741335600000|2025-03-07 08:20:00|36819.5|36799.5|36797.9|36777.9|36833.5|36813.5|36794.9|36774.9|115
1741335900000|2025-03-07 08:25:00|36796.4|36776.4|36779.5|36759.5|36811.8|36783.3|36778.3|36750.6|302
1741336200000|2025-03-07 08:30:00|36781.1|36761.1|36756.8|36736.8|36795.7|36761.1|36749.7|36722.9|432
1741336500000|2025-03-07 08:35:00|36758.1|36738.1|36748.7|36728.7|36790.8|36753.9|36746.4|36723.3|320
1741336800000|2025-03-07 08:40:00|36750|36730|36742.9|36722.9|36757.3|36737.3|36732.9|36712.9|121
1741337100000|2025-03-07 08:45:00|36744.3|36724.3|36735.8|36715.8|36754.1|36734.1|36732.7|36712.7|96
1741337400000|2025-03-07 08:50:00|36737.2|36717.2|36767.6|36747.6|36767.7|36747.7|36737.2|36717.2|93
1741337700000|2025-03-07 08:55:00|36768.9|36748.9|36751.5|36731.5|36775.3|36755.3|36744.4|36724.4|108
1741338000000|2025-03-07 09:00:00|36750.2|36730.2|36745.9|36725.9|36757.2|36737.2|36741|36721|94
1741338300000|2025-03-07 09:05:00|36747.2|36727.2|36747.8|36727.8|36768.1|36748.1|36741.8|36721.8|109
1741338600000|2025-03-07 09:10:00|36749.7|36729.7|36683.9|36663.9|36760.9|36740.9|36668.9|36648.9|102
1741338900000|2025-03-07 09:15:00|36681.6|36661.6|36716.7|36696.7|36730.3|36710.3|36681.6|36661.6|236
1741339200000|2025-03-07 09:20:00|36718.3|36698.3|36732|36712|36733.3|36713.3|36705.7|36685.7|145
1741339500000|2025-03-07 09:25:00|36733.4|36713.4|36710.8|36690.8|36737.7|36717.7|36703.8|36683.8|139
1741339800000|2025-03-07 09:30:00|36712.6|36692.6|36713.5|36693.5|36716.7|36696.7|36701.9|36681.9|172
1741340100000|2025-03-07 09:35:00|36714.7|36694.7|36707.8|36687.8|36730.4|36710.4|36707.3|36687.3|135
1741340400000|2025-03-07 09:40:00|36709.6|36689.6|36729.7|36709.7|36733.9|36713.9|36709.6|36689.6|79
1741340700000|2025-03-07 09:45:00|36728.6|36708.6|36698.7|36678.7|36732.7|36712.7|36697.3|36677.3|117
1741341000000|2025-03-07 09:50:00|36697.8|36677.8|36711.7|36691.7|36717.5|36697.5|36685.5|36665.5|156
1741341300000|2025-03-07 09:55:00|36710.6|36690.6|36731.3|36711.3|36731.3|36711.3|36700.6|36680.6|169
1741341600000|2025-03-07 10:00:00|36732.5|36712.5|36744.7|36724.7|36745.7|36725.7|36713.1|36693.1|306
1741341900000|2025-03-07 10:05:00|36746.2|36726.2|36748.1|36728.1|36786.1|36766.1|36741.4|36721.4|301
1741342200000|2025-03-07 10:10:00|36749.4|36729.4|36778.9|36758.9|36782.1|36762.1|36747.2|36727.2|137
1741342500000|2025-03-07 10:15:00|36777.7|36757.7|36779.4|36759.4|36788.3|36768.3|36777.7|36757.7|72
1741342800000|2025-03-07 10:20:00|36781|36761|36775.8|36755.8|36786.6|36766.6|36767.5|36747.5|93
1741343100000|2025-03-07 10:25:00|36777.1|36757.1|36754.1|36734.1|36777.1|36757.1|36754.1|36734.1|86
1741343400000|2025-03-07 10:30:00|36755.4|36735.4|36764.6|36744.6|36773.6|36753.6|36751.6|36731.6|112
1741343700000|2025-03-07 10:35:00|36763|36743|36751.7|36731.7|36764.3|36744.3|36746.2|36726.2|98
1741344000000|2025-03-07 10:40:00|36750.4|36730.4|36745.9|36725.9|36762.4|36742.4|36737.9|36717.9|118
1741344300000|2025-03-07 10:45:00|36747.2|36727.2|36752.6|36732.6|36759.2|36739.2|36745.2|36725.2|90
1741344600000|2025-03-07 10:50:00|36751|36731|36769.4|36749.4|36772.6|36752.6|36742.6|36722.6|114
1741344900000|2025-03-07 10:55:00|36770.7|36750.7|36765.2|36745.2|36784.7|36764.7|36762.8|36742.8|117
1741345200000|2025-03-07 11:00:00|36767.1|36747.1|36766.7|36746.7|36784.2|36764.2|36754.1|36734.1|129
1741345500000|2025-03-07 11:05:00|36768|36748|36810.8|36790.8|36812.1|36792.1|36766.8|36746.8|155
1741345800000|2025-03-07 11:10:00|36812.4|36792.4|36807.3|36787.3|36833.4|36813.4|36806.9|36786.9|108
1741346100000|2025-03-07 11:15:00|36808.7|36788.7|36813.1|36793.1|36816.9|36796.9|36803.2|36783.2|80
1741346400000|2025-03-07 11:20:00|36814.3|36794.3|36805.4|36785.4|36820.3|36800.3|36803.6|36783.6|52
1741346700000|2025-03-07 11:25:00|36806.7|36786.7|36804.8|36784.8|36849|36790.6|36802.7|36739|52
1741347000000|2025-03-07 11:30:00|36803.5|36783.5|36804.4|36784.4|36813.1|36793.1|36802.2|36782.2|73
1741347300000|2025-03-07 11:35:00|36803.1|36783.1|36805.3|36785.3|36813.8|36793.8|36802.2|36782.2|69
1741347600000|2025-03-07 11:40:00|36806.6|36786.6|36815.5|36795.5|36824.1|36804.1|36806.5|36786.5|90
1741347900000|2025-03-07 11:45:00|36816.9|36796.9|36820.3|36800.3|36822.9|36802.9|36812.1|36792.1|85
1741348200000|2025-03-07 11:50:00|36821.8|36801.8|36785.9|36765.9|36823.2|36803.2|36780|36760|115
1741348500000|2025-03-07 11:55:00|36787.4|36767.4|36803.5|36783.5|36806.3|36786.3|36776.1|36756.1|133
1741348800000|2025-03-07 12:00:00|36805|36785|36802.5|36782.5|36813.6|36793.6|36800.8|36780.8|156
1741349100000|2025-03-07 12:05:00|36801.1|36781.1|36812.2|36792.2|36818.7|36798.7|36788.8|36768.8|140
1741349400000|2025-03-07 12:10:00|36813.6|36793.6|36814.4|36794.4|36832.9|36812.9|36805.8|36785.8|182
1741349700000|2025-03-07 12:15:00|36813|36793|36825.8|36805.8|36828.9|36808.9|36807.4|36787.4|103
1741350000000|2025-03-07 12:20:00|36824.2|36804.2|36824.3|36804.3|36826.9|36806.9|36800.8|36780.8|100
1741350300000|2025-03-07 12:25:00|36826.2|36806.2|36834.2|36814.2|36843.4|36823.4|36826.2|36806.2|114
1741350600000|2025-03-07 12:30:00|36832.8|36812.8|36824.7|36804.7|36835.5|36815.5|36819.3|36799.3|116
1741350900000|2025-03-07 12:35:00|36823.4|36803.4|36812.9|36792.9|36823.4|36803.4|36795.2|36775.2|95
1741351200000|2025-03-07 12:40:00|36811.5|36791.5|36809.5|36789.5|36813.8|36793.8|36799.7|36779.7|108
1741351500000|2025-03-07 12:45:00|36807.9|36787.9|36785.8|36765.8|36817.2|36797.2|36785.8|36765.8|108
1741351800000|2025-03-07 12:50:00|36787|36767|36817.1|36797.1|36832.6|36812.6|36784.8|36764.8|122
1741352100000|2025-03-07 12:55:00|36818.4|36798.4|36793|36773|36819.7|36799.7|36785.8|36765.8|213
1741352400000|2025-03-07 13:00:00|36794.6|36774.6|36811.8|36791.8|36819.8|36799.8|36793.3|36773.3|114
1741352700000|2025-03-07 13:05:00|36813.1|36793.1|36785.3|36765.3|36817.2|36797.2|36773.3|36753.3|210
1741353000000|2025-03-07 13:10:00|36786.6|36766.6|36787.9|36767.9|36793.8|36773.8|36778|36758|193
1741353300000|2025-03-07 13:15:00|36789.3|36769.3|36772.6|36752.6|36791|36771|36744.7|36724.7|225
1741353600000|2025-03-07 13:20:00|36770.8|36750.8|36797.3|36740|36802.2|36767.7|36764.8|36731.3|58
1741353900000|2025-03-07 13:25:00|36793|36735.7|36830.5|36710.5|36830.5|36735.7|36765.9|36691|48
1741354200000|2025-03-07 13:30:00|36838.6|36718.6|36661.1|36641.1|36861.2|36798.2|36660.3|36628.6|835
1741354500000|2025-03-07 13:35:00|36662.5|36642.5|36705.5|36685.5|36724.2|36704.2|36635.5|36600|520
1741354800000|2025-03-07 13:40:00|36705.4|36685.4|36711|36691|36717.2|36697.2|36670.2|36629.2|377
1741355100000|2025-03-07 13:45:00|36712.3|36692.3|36713|36693|36739.6|36719.6|36706|36686|337
1741355400000|2025-03-07 13:50:00|36713.1|36693.1|36750.3|36730.3|36751.7|36731.7|36693.2|36673.2|294
1741355700000|2025-03-07 13:55:00|36749.1|36729.1|36808.1|36788.1|36808.1|36788.1|36730.6|36710.6|441
1741356000000|2025-03-07 14:00:00|36810.7|36790.7|36777.6|36757.6|36810.7|36790.7|36757.8|36737.8|416
1741356300000|2025-03-07 14:05:00|36776|36756|36734.7|36714.7|36777.3|36757.3|36729.5|36709.5|340
1741356600000|2025-03-07 14:10:00|36736|36716|36778.5|36758.5|36794.1|36774.1|36736|36716|291
1741356900000|2025-03-07 14:15:00|36777.2|36757.2|36771.9|36751.9|36779.6|36759.6|36714.6|36694.6|314
1741357200000|2025-03-07 14:20:00|36770.5|36750.5|36714.1|36694.1|36770.5|36750.5|36707.3|36687.3|278
1741357500000|2025-03-07 14:25:00|36715.4|36695.4|36716.9|36696.9|36734.1|36714.1|36709.2|36689.2|247
1741357800000|2025-03-07 14:30:00|36715.5|36695.5|36708.9|36688.9|36720.6|36700.6|36674.4|36654.4|341
1741358100000|2025-03-07 14:35:00|36708.6|36688.6|36678.8|36658.8|36708.7|36688.7|36644|36624|309
1741358400000|2025-03-07 14:40:00|36677.6|36657.6|36698.3|36678.3|36703.2|36683.2|36665.4|36645.4|313
1741358700000|2025-03-07 14:45:00|36699.8|36679.8|36741.6|36721.6|36769.7|36749.7|36698.4|36678.4|300
1741359000000|2025-03-07 14:50:00|36742.9|36722.9|36714.2|36694.2|36745.6|36725.6|36694.1|36674.1|339
1741359300000|2025-03-07 14:55:00|36712.9|36692.9|36737.3|36717.3|36750.6|36730.6|36709.7|36689.7|313
1741359600000|2025-03-07 15:00:00|36735.9|36715.9|36732|36712|36754.1|36734.1|36720.2|36700.2|222
1741359900000|2025-03-07 15:05:00|36733.4|36713.4|36723.3|36703.3|36748.1|36728.1|36690.4|36670.4|216
1741360200000|2025-03-07 15:10:00|36724.6|36704.6|36718.9|36698.9|36756.9|36736.9|36707.5|36687.5|196
1741360500000|2025-03-07 15:15:00|36720.2|36700.2|36705.4|36685.4|36724.8|36704.8|36690.2|36670.2|189
1741360800000|2025-03-07 15:20:00|36704|36684|36740.2|36720.2|36743.8|36723.8|36704|36684|202
1741361100000|2025-03-07 15:25:00|36738.9|36718.9|36728.6|36708.6|36753.3|36733.3|36720.6|36700.6|243
1741361400000|2025-03-07 15:30:00|36731.4|36711.4|36776|36756|36779|36759|36727.3|36707.3|236
1741361700000|2025-03-07 15:35:00|36774.7|36754.7|36781.2|36761.2|36795.1|36775.1|36761.9|36741.9|260
1741362000000|2025-03-07 15:40:00|36783.3|36763.3|36779.7|36759.7|36809.1|36789.1|36778|36758|256
1741362300000|2025-03-07 15:45:00|36781.1|36761.1|36634.7|36577.4|36785.6|36765.6|36573.3|36535.5|317
1741362600000|2025-03-07 15:50:00|36630|36572.8|36641.3|36621.3|36687|36667|36604.3|36547.1|462
1741362900000|2025-03-07 15:55:00|36643.3|36623.3|36644.2|36624.2|36657.9|36637.9|36629.9|36609.9|195
1741363200000|2025-03-07 16:00:00|36646.3|36626.3|36671.6|36651.6|36677.8|36657.8|36637.4|36617.4|155
1741363500000|2025-03-07 16:05:00|36669.6|36649.6|36713.8|36693.8|36715.8|36695.8|36667.1|36647.1|89
1741363800000|2025-03-07 16:10:00|36711.7|36691.7|36694.3|36674.3|36730.3|36710.3|36692.3|36672.3|99
1741364100000|2025-03-07 16:15:00|36692.3|36672.3|36705|36685|36715.8|36695.8|36692.3|36672.3|114
1741364400000|2025-03-07 16:20:00|36703|36683|36711.8|36691.8|36711.8|36691.8|36669|36649|76
1741364700000|2025-03-07 16:25:00|36709.8|36689.8|36756.7|36736.7|36759.1|36739.1|36709.6|36689.6|139
1741365000000|2025-03-07 16:30:00|36758.7|36738.7|36760.8|36740.8|36788.1|36768.1|36755.5|36735.5|149
1741365300000|2025-03-07 16:35:00|36762.8|36742.8|36748.9|36728.9|36762.8|36742.8|36732.1|36712.1|270
1741365600000|2025-03-07 16:40:00|36746.9|36726.9|36719.3|36699.3|36759.3|36739.3|36717.1|36697.1|258
1741365900000|2025-03-07 16:45:00|36717.3|36697.3|36713.6|36693.6|36723.7|36703.7|36710.7|36690.7|103
1741366200000|2025-03-07 16:50:00|36715.8|36695.8|36711|36691|36727.1|36707.1|36705.9|36685.9|119
1741366500000|2025-03-07 16:55:00|36713.4|36693.4|36697.5|36677.5|36715.7|36695.7|36695.6|36675.6|77
1741366800000|2025-03-07 17:00:00|36695.6|36675.6|36700.6|36680.6|36700.6|36680.6|36661.7|36641.7|177
1741367100000|2025-03-07 17:05:00|36700.4|36680.4|36713.6|36693.6|36739.8|36719.8|36686.7|36666.7|390
1741367400000|2025-03-07 17:10:00|36716.4|36696.4|36708.6|36688.6|36752.1|36720|36698.2|36678.2|460
1741367700000|2025-03-07 17:15:00|36711.5|36691.5|36756|36736|36767.4|36747.4|36708.1|36688.1|396
1741368000000|2025-03-07 17:20:00|36755.9|36735.9|36736.8|36716.8|36760.6|36740.6|36732.4|36712.4|365
1741368300000|2025-03-07 17:25:00|36735.5|36715.5|36772.8|36684.7|36772.8|36721.2|36726.1|36677.5|411
1741368600000|2025-03-07 17:30:00|36756.9|36685.1|36745.1|36725.1|36777.9|36752.4|36738.9|36685.1|287
1741368900000|2025-03-07 17:35:00|36747.1|36727.1|36758|36738|36763.2|36743.2|36740.8|36720.8|205
1741369200000|2025-03-07 17:40:00|36755.5|36735.5|36779.2|36759.2|36784.8|36764.8|36755.5|36735.5|232
1741369500000|2025-03-07 17:45:00|36780.7|36760.7|36790|36770|36806.6|36779.5|36775.9|36749.7|544
1741369800000|2025-03-07 17:50:00|36792.6|36772.6|36773.5|36753.5|36799.8|36779.8|36767.9|36747.9|531
1741370100000|2025-03-07 17:55:00|36776.1|36756.1|36746|36726|36783|36763|36742.9|36703.5|152
1741370400000|2025-03-07 18:00:00|36742.7|36722.7|36772.1|36720.3|36772.1|36736.9|36731.2|36711.2|166
1741370700000|2025-03-07 18:05:00|36768|36717.2|36782.7|36732.7|36785.2|36735.2|36767.8|36717.2|78
1741371000000|2025-03-07 18:10:00|36780|36730|36783.2|36733.2|36788.1|36753.9|36766.5|36720.7|109
1741371300000|2025-03-07 18:15:00|36786.9|36736.9|36793.7|36733.3|36816.4|36753.5|36783.5|36731.7|60
1741371600000|2025-03-07 18:20:00|36798.7|36736.5|36780|36707.9|36799.3|36738.1|36779.8|36707|27
1741371900000|2025-03-07 18:25:00|36784.3|36713.3|36783.9|36729|36806.4|36741.7|36779|36681|56
1741372200000|2025-03-07 18:30:00|36779.4|36725.4|36790.5|36736.8|36806.5|36736.8|36771.8|36682|38
1741372500000|2025-03-07 18:35:00|36794.6|36740.6|36797.1|36726.9|36818.5|36745|36790|36689.5|58
1741372800000|2025-03-07 18:40:00|36791.4|36723.3|36784|36664|36809|36730.2|36773|36664|60
1741373100000|2025-03-07 18:45:00|36786.5|36666.5|36775.1|36703.6|36789.5|36723.8|36753.8|36661.5|79
1741373400000|2025-03-07 18:50:00|36771.5|36698|36758.7|36688.2|36779|36704.2|36755.1|36650|35
1741373700000|2025-03-07 18:55:00|36764.4|36690|36735.3|36715.3|36775.5|36717.9|36726.3|36648.5|102
1741374000000|2025-03-07 19:00:00|36732.6|36712.6|36746.3|36726.3|36750.4|36730.4|36720.2|36700.2|208
1741374300000|2025-03-07 19:05:00|36748.8|36728.8|36735.9|36715.9|36752.3|36732.3|36731.7|36711.7|483
1741374600000|2025-03-07 19:10:00|36736.9|36716.9|36744|36724|36751.5|36731.5|36729.2|36709.2|379
1741374900000|2025-03-07 19:15:00|36741.5|36721.5|36732.5|36712.5|36747|36727|36730|36710|257
1741375200000|2025-03-07 19:20:00|36729.7|36709.7|36730|36710|36737.4|36717.4|36720.8|36700.8|249
1741375500000|2025-03-07 19:25:00|36732.5|36712.5|36734|36714|36738.2|36718.2|36722.4|36702.4|159
1741375800000|2025-03-07 19:30:00|36736.5|36716.5|36716.4|36696.4|36738.9|36718.9|36713.8|36693.8|91
1741376100000|2025-03-07 19:35:00|36713.3|36693.3|36728.5|36708.5|36768.5|36711.6|36713.3|36647|92
1741376400000|2025-03-07 19:40:00|36726|36706|36726.8|36706.8|36733.3|36713.3|36720|36700|124
1741376700000|2025-03-07 19:45:00|36723.9|36703.9|36730.6|36710.6|36733.9|36713.9|36716.6|36696.6|252
1741377000000|2025-03-07 19:50:00|36731.4|36711.4|36730.5|36710.5|36775.5|36714.2|36720.5|36654|89
1741377300000|2025-03-07 19:55:00|36727.9|36707.9|36715.1|36695.1|36730.8|36710.8|36715.1|36695.1|100
1741377600000|2025-03-07 20:00:00|36717.6|36697.6|36734|36684|36765|36697.6|36706|36639|54
1741377900000|2025-03-07 20:05:00|36766|36646|36732.6|36682.6|36769.5|36688.5|36724.8|36641.5|52
1741378200000|2025-03-07 20:10:00|36736|36686|36765|36645|36773.5|36689.4|36733.5|36643.5|70
1741378500000|2025-03-07 20:15:00|36765.5|36645.5|36722|36672|36769|36686.9|36722|36632.5|61
1741378800000|2025-03-07 20:20:00|36755|36635|36722.4|36672.4|36759|36676.7|36720.6|36631.5|68
1741379100000|2025-03-07 20:25:00|36719|36669|36720.2|36670.2|36756|36679.5|36719|36626|44
1741379400000|2025-03-07 20:30:00|36723.7|36673.7|36719.3|36669.3|36723.7|36673.7|36715.7|36665.7|6
1741379700000|2025-03-07 20:35:00|36715.6|36665.6|36713.5|36663.5|36718.9|36668.9|36712.2|36662.2|10
1741380000000|2025-03-07 20:40:00|36717.3|36667.3|36717.4|36667.4|36717.4|36667.4|36713.8|36663.8|7
1741380300000|2025-03-07 20:45:00|36718.7|36668.7|36721.9|36671.9|36722.4|36672.4|36715.4|36665.4|9
1741380600000|2025-03-07 20:50:00|36723.1|36673.1|36707.5|36657.5|36723.1|36673.1|36707.5|36657.5|9
1741380900000|2025-03-07 20:55:00|36704.1|36654.1|36703|36653|36707.7|36657.7|36697.5|36647.5|12
1741381200000|2025-03-07 21:00:00|36706.3|36656.3|36704.2|36654.2|36706.3|36656.3|36700.7|36650.7|10
1741381500000|2025-03-07 21:05:00|36702.4|36652.4|36691.7|36641.7|36705.7|36655.7|36691.6|36641.6|8
1741381800000|2025-03-07 21:10:00|36691.2|36641.2|36694.9|36644.9|36698.9|36648.9|36691.2|36641.2|7
1741382100000|2025-03-07 21:15:00|36694|36644|36700.5|36650.5|36700.5|36650.5|36694|36644|6
1741382400000|2025-03-07 21:20:00|36701.5|36651.5|36706.6|36656.6|36706.6|36656.6|36701.5|36651.5|5
1741382700000|2025-03-07 21:25:00|36706.7|36656.7|36727.9|36677.9|36727.9|36677.9|36706.7|36656.7|8
1741383000000|2025-03-07 21:30:00|36727.8|36677.8|36725.2|36675.2|36727.8|36677.8|36724.3|36674.3|4
1741383300000|2025-03-07 21:35:00|36725|36675|36730.9|36680.9|36730.9|36680.9|36724.5|36674.5|7
1741383600000|2025-03-07 21:40:00|36731.6|36681.6|36740.6|36690.6|36740.6|36690.6|36731.6|36681.6|5
1741383900000|2025-03-07 21:45:00|36744.3|36694.3|36751.9|36701.9|36758.6|36708.6|36743|36693|53
1741384200000|2025-03-07 21:50:00|36748.1|36698.1|36742.7|36692.7|36758.7|36708.7|36732.4|36682.4|141
1741384500000|2025-03-07 21:55:00|36748.3|36698.3|36812.4|36701.3|36816|36714.7|36748.3|36682.2|84
1741554000000|2025-03-09 21:00:00|36863.5|36718.5|36865.8|36720.8|36873.6|36728.6|36863.4|36718.4|5
1741555800000|2025-03-09 21:30:00|36865.3|36720.3|36865.3|36720.3|36865.3|36720.3|36865.3|36720.3|1
1741556100000|2025-03-09 21:35:00|36863.7|36718.7|36864.7|36719.7|36866.7|36721.7|36863.3|36718.3|4
1741556400000|2025-03-09 21:40:00|36852|36707|36848.7|36703.7|36860.7|36715.7|36848.7|36703.7|5
1741556700000|2025-03-09 21:45:00|36848.3|36703.3|36840.2|36695.2|36848.3|36703.3|36840.2|36695.2|5
1741557000000|2025-03-09 21:50:00|36852.4|36707.4|36840.8|36695.8|36852.4|36707.4|36840.8|36695.8|3
1741557300000|2025-03-09 21:55:00|36846.6|36701.6|36840|36695|36851.5|36706.5|36840|36695|3
1741557600000|2025-03-09 22:00:00|36835.3|36690.3|36819.2|36674.2|36837|36692|36819.2|36674.2|4
1741557900000|2025-03-09 22:05:00|36809.2|36684.2|36774.5|36654.5|36809.2|36686.7|36774.5|36654.5|7
1741558200000|2025-03-09 22:10:00|36768.6|36648.6|36771.2|36651.2|36771.2|36651.2|36761|36641|6
1741558500000|2025-03-09 22:15:00|36769.5|36649.5|36804|36684|36804.5|36684.5|36769.5|36649.5|96
1741558800000|2025-03-09 22:20:00|36806|36686|36789.3|36669.3|36815.5|36695.5|36788.5|36668.5|79
1741559100000|2025-03-09 22:25:00|36788.5|36668.5|36803|36683|36807|36687|36782|36662|64
1741559400000|2025-03-09 22:30:00|36804|36684|36784|36664|36807|36687|36784|36664|71
1741559700000|2025-03-09 22:35:00|36784.5|36664.5|36777.5|36657.5|36784.5|36664.5|36776|36656|74
1741560000000|2025-03-09 22:40:00|36779.5|36659.5|36801.6|36681.6|36811.5|36691.5|36775.5|36655.5|93
1741560300000|2025-03-09 22:45:00|36788|36668|36797.8|36677.8|36807.1|36687.1|36786|36666|54
1741560600000|2025-03-09 22:50:00|36803.5|36683.5|36802|36682|36807|36687|36781.5|36661.5|88
1741560900000|2025-03-09 22:55:00|36801.2|36681.2|36802|36682|36808|36688|36795|36675|48
1741561200000|2025-03-09 23:00:00|36794.5|36674.5|36792.5|36672.5|36796.8|36676.8|36768|36648|68
1741561500000|2025-03-09 23:05:00|36787|36667|36791.5|36671.5|36791.5|36671.5|36773|36653|73
1741561800000|2025-03-09 23:10:00|36785|36665|36762.3|36642.3|36785.5|36665.5|36755.5|36635.5|67
1741562100000|2025-03-09 23:15:00|36752.5|36632.5|36741.5|36621.5|36759|36639|36739|36619|52
1741562400000|2025-03-09 23:20:00|36741|36621|36755.4|36635.4|36755.8|36635.8|36739|36619|46
1741562700000|2025-03-09 23:25:00|36744.5|36624.5|36747|36627|36760.4|36640.4|36744|36624|46
1741563000000|2025-03-09 23:30:00|36746.5|36626.5|36746|36626|36767.3|36647.3|36741|36621|47
1741563300000|2025-03-09 23:35:00|36745.5|36625.5|36761.2|36641.2|36762.1|36642.1|36742.5|36622.5|34
1741563600000|2025-03-09 23:40:00|36749.5|36629.5|36748|36628|36766.9|36646.9|36747|36627|54
1741563900000|2025-03-09 23:45:00|36748.5|36628.5|36755.9|36635.9|36758.3|36638.3|36735.5|36615.5|61
1741564200000|2025-03-09 23:50:00|36748|36628|36754.5|36634.5|36761.7|36641.7|36746.5|36626.5|65
1741564500000|2025-03-09 23:55:00|36756|36636|36762.2|36642.2|36782|36662|36753.5|36633.5|59
1741564800000|2025-03-10 00:00:00|36752.5|36632.5|36774.5|36654.5|36777.1|36657.1|36752.5|36632.5|71
1741565100000|2025-03-10 00:05:00|36774|36654|36700.9|36628|36780|36660|36698.1|36613|71
1741565400000|2025-03-10 00:10:00|36727.5|36607.5|36710.8|36641|36760.1|36657|36693.8|36602.5|50
1741565700000|2025-03-10 00:15:00|36736.5|36616.5|36697.1|36625.1|36752.1|36655.1|36697.1|36601.5|67
1741566000000|2025-03-10 00:20:00|36721|36601|36690.8|36616.6|36721|36621.4|36684.6|36593|52
1741566300000|2025-03-10 00:25:00|36715|36595|36689.8|36620|36719.5|36629.6|36676.8|36586|42
1741566600000|2025-03-10 00:30:00|36716|36596|36710.5|36590.5|36721|36622.3|36683.9|36589.5|60
1741566900000|2025-03-10 00:35:00|36712.5|36592.5|36674.4|36604.4|36721.5|36622.5|36674.1|36585.5|51
1741567200000|2025-03-10 00:40:00|36680.5|36610.6|36662.9|36590.4|36681.3|36611.2|36648|36575.4|221
1741567500000|2025-03-10 00:45:00|36657.3|36585|36642.2|36568.4|36663.2|36590.9|36636.7|36538|116
1741567800000|2025-03-10 00:50:00|36647.9|36574.6|36652.1|36582.1|36670.5|36589.2|36642.4|36550|66
1741568100000|2025-03-10 00:55:00|36653.9|36575.9|36655.8|36584.3|36671.5|36590.5|36641.4|36545|78
1741568400000|2025-03-10 01:00:00|36650.3|36579.1|36638.3|36566.4|36655.7|36584.6|36624.4|36551.9|57
1741568700000|2025-03-10 01:05:00|36643.9|36570|36636.2|36565.9|36659.5|36570|36627.3|36531|51
1741569000000|2025-03-10 01:10:00|36661|36541|36636.2|36566.1|36671.5|36573.9|36632.2|36539.5|49
1741569300000|2025-03-10 01:15:00|36665|36545|36669|36549|36673.5|36574.7|36630.9|36544|38
1741569600000|2025-03-10 01:20:00|36641.3|36569.2|36635.3|36565.4|36672|36576|36635.3|36542|43
1741569900000|2025-03-10 01:25:00|36640.6|36570.7|36658.3|36591.5|36699|36597.5|36639.9|36546.5|48
1741570200000|2025-03-10 01:30:00|36664.4|36597.7|36653.2|36583.2|36699.5|36603.2|36653.1|36557|44
1741570500000|2025-03-10 01:35:00|36678|36558|36669.5|36602.7|36701|36603.3|36653.1|36557|61
1741570800000|2025-03-10 01:40:00|36666.6|36597.2|36682.9|36616.1|36722.5|36622.1|36666.6|36585|91
1741571100000|2025-03-10 01:45:00|36688.4|36621.6|36693.3|36626.5|36723|36632.8|36682.8|36597.5|75
1741571400000|2025-03-10 01:50:00|36698.4|36631.6|36697.1|36630.3|36731.5|36636|36688.1|36604.5|78
1741571700000|2025-03-10 01:55:00|36732|36612|36704.7|36637.9|36736.5|36637.9|36694|36602|67
1741572000000|2025-03-10 02:00:00|36699.2|36632.5|36727|36607|36730|36639|36694.2|36600|89
1741572300000|2025-03-10 02:05:00|36729|36609|36719|36641.8|36745.2|36653.4|36699.3|36608.5|115
1741572600000|2025-03-10 02:10:00|36725.1|36647.8|36740|36663.8|36777.5|36671.2|36712.7|36635.4|123
1741572900000|2025-03-10 02:15:00|36734.5|36657.1|36743.3|36667.3|36774|36672.4|36732.8|36649|88
1741573200000|2025-03-10 02:20:00|36735.5|36659.7|36734.6|36659.5|36778|36669.9|36734.6|36653|65
1741573500000|2025-03-10 02:25:00|36740.4|36665.2|36743.5|36668.3|36773.5|36670.3|36733.1|36647|57
1741573800000|2025-03-10 02:30:00|36737.7|36662.6|36731|36656.5|36779|36670.3|36724.9|36641.5|58
1741574100000|2025-03-10 02:35:00|36724.2|36649.7|36733.3|36666.5|36753|36667.9|36723.8|36629.5|48
1741574400000|2025-03-10 02:40:00|36760.5|36640.5|36752.5|36682.7|36783|36688|36730|36638.5|95
1741574700000|2025-03-10 02:45:00|36746.6|36676.8|36784.5|36716.1|36788.1|36716.1|36746.6|36676.8|235
1741575000000|2025-03-10 02:50:00|36778.7|36711.9|36781.6|36711.5|36789.3|36717.4|36770.9|36704.1|135
1741575300000|2025-03-10 02:55:00|36776.2|36709.5|36781.7|36714.9|36823.5|36721|36772.3|36698|100
1741575600000|2025-03-10 03:00:00|36788|36719.5|36790|36719.4|36794.7|36725.2|36778.3|36710.8|180
1741575900000|2025-03-10 03:05:00|36789.6|36713.5|36786.2|36719.4|36794.2|36723.6|36774|36702.2|253
1741576200000|2025-03-10 03:10:00|36791.2|36723.1|36794|36725.5|36801.9|36727.8|36782.5|36715.7|91
1741576500000|2025-03-10 03:15:00|36786.5|36719.7|36790.3|36722.5|36803|36728.4|36781.4|36712.7|127
1741576800000|2025-03-10 03:20:00|36784.9|36718.1|36812.1|36735.4|36822.3|36740.5|36783.9|36717.1|257
1741577100000|2025-03-10 03:25:00|36806.3|36734.2|36809.2|36732.7|36839.5|36735.4|36794.9|36717|107
1741577400000|2025-03-10 03:30:00|36814.8|36734.3|36809.3|36733.1|36830.5|36734.4|36794.4|36710.5|111
1741577700000|2025-03-10 03:35:00|36816.7|36736.5|36800.8|36729.5|36820.1|36737.7|36793.7|36723.8|153
1741578000000|2025-03-10 03:40:00|36794.5|36724.6|36819.5|36699.5|36834|36735.4|36794.5|36699|117
1741578300000|2025-03-10 03:45:00|36818|36698|36773.8|36700.8|36821|36711.6|36766.6|36678|216
1741578600000|2025-03-10 03:50:00|36779.8|36706.8|36786|36716.1|36793.9|36723.7|36769.3|36699|329
1741578900000|2025-03-10 03:55:00|36786.8|36716.9|36815.8|36749|36822.1|36755.3|36780.1|36710.2|248
1741579200000|2025-03-10 04:00:00|36810.3|36743.5|36788.7|36721.9|36831|36754.1|36787|36706.5|149
1741579500000|2025-03-10 04:05:00|36794.3|36727.5|36794.6|36727.8|36835.5|36739.6|36793.6|36707|72
1741579800000|2025-03-10 04:10:00|36820.5|36700.5|36784.9|36714.7|36820.5|36731.7|36780.3|36697.5|160
1741580100000|2025-03-10 04:15:00|36790.8|36720.3|36785.2|36712.4|36792.3|36721.8|36772.7|36699.5|331
1741580400000|2025-03-10 04:20:00|36779.2|36706.5|36782.6|36712.5|36799.5|36720.1|36773.3|36678.5|109
1741580700000|2025-03-10 04:25:00|36781.8|36711.9|36777.9|36707.7|36788.3|36718.4|36769.6|36697.4|138
1741581000000|2025-03-10 04:30:00|36783.2|36713|36793.7|36726.9|36807.5|36735.5|36778.4|36682|130
1741581300000|2025-03-10 04:35:00|36788|36721.2|36794.9|36728.1|36809.3|36742.5|36786.8|36720|219
1741581600000|2025-03-10 04:40:00|36789.9|36723.1|36792.6|36725.9|36809|36731.4|36781.7|36687.5|103
1741581900000|2025-03-10 04:45:00|36799.8|36733|36794.2|36727.4|36823|36734.5|36789.1|36696|92
1741582200000|2025-03-10 04:50:00|36788|36721.2|36837|36717|36838.5|36746.8|36788|36716.5|87
1741582500000|2025-03-10 04:55:00|36818.2|36748.4|36818.1|36751.3|36839|36752.9|36802.1|36713.5|71
1741582800000|2025-03-10 05:00:00|36813|36746.2|36830.6|36763.9|36841.6|36774.8|36801.1|36734.3|408
1741583100000|2025-03-10 05:05:00|36825.5|36758.7|36835.2|36762.1|36844.8|36775.7|36817.8|36741.6|398
1741583400000|2025-03-10 05:10:00|36828.3|36761.5|36822.7|36755.4|36842.7|36762.6|36808.2|36741.4|138
1741583700000|2025-03-10 05:15:00|36847|36727|36841.7|36764.7|36848|36765.8|36816.9|36724|166
1741584000000|2025-03-10 05:20:00|36834.2|36764.9|36842|36772.5|36847|36778.8|36823.5|36756.8|295
1741584300000|2025-03-10 05:25:00|36836.4|36769.6|36830.1|36763.3|36850.5|36773.7|36816.8|36727|138
1741584600000|2025-03-10 05:30:00|36824.7|36758|36814.6|36747.8|36858.5|36774.5|36811.3|36736|171
1741584900000|2025-03-10 05:35:00|36820.3|36753.6|36811.3|36741|36823.6|36755.4|36798.8|36728.4|376
1741585200000|2025-03-10 05:40:00|36805.6|36735.3|36805.5|36734.8|36817.7|36750.5|36798.5|36728|551
1741585500000|2025-03-10 05:45:00|36811.4|36740.8|36803|36736.2|36825|36749.3|36788.4|36703.5|246
1741585800000|2025-03-10 05:50:00|36808.3|36741.5|36802.9|36736.2|36826.8|36752.9|36802.6|36735.8|228
1741586100000|2025-03-10 05:55:00|36808.1|36741.3|36788.8|36722.1|36813|36745.1|36784.5|36717.7|106
1741586400000|2025-03-10 06:00:00|36783.3|36716.6|36793|36719.5|36799.9|36727.2|36775.1|36704.8|342
1741586700000|2025-03-10 06:05:00|36787.2|36713.8|36765.6|36691.6|36793.1|36721.1|36765.6|36691.6|289
1741587000000|2025-03-10 06:10:00|36772.2|36698.3|36761|36689|36777|36704|36756.5|36683.4|509
1741587300000|2025-03-10 06:15:00|36762.8|36690.9|36754.3|36684.5|36769.4|36697.5|36739.5|36668|254
1741587600000|2025-03-10 06:20:00|36747.2|36677.5|36767|36697.2|36773.5|36702.9|36743.2|36652|123
1741587900000|2025-03-10 06:25:00|36773.8|36704|36749.7|36682.9|36773.8|36704|36741|36674.2|109
1741588200000|2025-03-10 06:30:00|36755.3|36688.5|36760.7|36693.9|36764.4|36697.7|36741.4|36674.6|188
1741588500000|2025-03-10 06:35:00|36754.2|36687.5|36763.7|36696.9|36774.5|36700.4|36732.1|36648|119
1741588800000|2025-03-10 06:40:00|36757.3|36690.6|36772.2|36705.4|36810.5|36715.9|36757.3|36675.5|91
1741589100000|2025-03-10 06:45:00|36777.7|36709.8|36802.3|36735.5|36809.4|36742.6|36768.5|36687|154
1741589400000|2025-03-10 06:50:00|36807.5|36740.8|36808.6|36741.8|36829.9|36763.2|36797.6|36699.5|249
1741589700000|2025-03-10 06:55:00|36802.6|36735.8|36839.7|36737.6|36839.7|36760.6|36797.8|36729.1|393
1741590000000|2025-03-10 07:00:00|36849.8|36734.6|36758.6|36738.6|36850.2|36786.7|36748|36721.8|502
1741590300000|2025-03-10 07:05:00|36760.1|36740.1|36783.7|36763.7|36803|36765|36709.8|36689.8|344
1741590600000|2025-03-10 07:10:00|36783.1|36763.1|36781.5|36761.5|36811.7|36784.3|36768.3|36744.3|595
1741590900000|2025-03-10 07:15:00|36780.2|36760.2|36767.9|36747.9|36800.8|36772.2|36753.9|36714.1|277
1741591200000|2025-03-10 07:20:00|36769.2|36749.2|36804.7|36784.7|36806.1|36786.1|36769.2|36749.2|90
1741591500000|2025-03-10 07:25:00|36803.4|36783.4|36788.6|36768.6|36804.5|36784.5|36786|36766|96
1741591800000|2025-03-10 07:30:00|36790.9|36770.9|36789.3|36769.3|36802.1|36782.1|36776.3|36756.3|116
1741592100000|2025-03-10 07:35:00|36790.6|36770.6|36813.6|36793.6|36821|36801|36786.6|36766.6|235
1741592400000|2025-03-10 07:40:00|36814.8|36794.8|36802.1|36782.1|36819.2|36799.2|36796.5|36776.5|138
1741592700000|2025-03-10 07:45:00|36800.7|36780.7|36868.1|36848.1|36869.9|36849.9|36799.4|36779.4|201
1741593000000|2025-03-10 07:50:00|36869.8|36849.8|36867.6|36847.6|36884|36864|36864.2|36844.2|143
1741593300000|2025-03-10 07:55:00|36869.8|36849.8|36878.6|36821.4|36907.6|36887.6|36865.9|36802|273
1741593600000|2025-03-10 08:00:00|36878.9|36821.6|36924.7|36867.5|36953.3|36889|36877.4|36820.1|67
1741593900000|2025-03-10 08:05:00|36929.4|36872.2|36906.2|36886.2|36929.4|36907.2|36904.8|36862.8|102
1741594200000|2025-03-10 08:10:00|36908.4|36888.4|36954.6|36934.6|36976.1|36947|36908.4|36885|97
1741594500000|2025-03-10 08:15:00|36952.6|36932.6|36914.1|36894.1|36955.6|36935.6|36912.4|36892.4|84
1741594800000|2025-03-10 08:20:00|36915.4|36895.4|36883.3|36863.3|36917.6|36897.6|36877.8|36857.8|181
1741595100000|2025-03-10 08:25:00|36882.1|36862.1|36859.9|36839.9|36882.1|36862.1|36849.3|36829.3|237
1741595400000|2025-03-10 08:30:00|36858.6|36838.6|36851.7|36831.7|36860.1|36840.1|36847.8|36827.8|132
1741595700000|2025-03-10 08:35:00|36853.1|36833.1|36850|36830|36864.7|36844.7|36848.1|36828.1|109
1741596000000|2025-03-10 08:40:00|36851.3|36831.3|36860.9|36840.9|36871.3|36851.3|36844.5|36824.5|112
1741596300000|2025-03-10 08:45:00|36862.2|36842.2|36872.3|36852.3|36874.9|36854.9|36856.1|36836.1|85
1741596600000|2025-03-10 08:50:00|36873.6|36853.6|36907.7|36887.7|36913.7|36893.7|36858.2|36838.2|179
1741596900000|2025-03-10 08:55:00|36906.7|36886.7|36918.9|36898.9|36925.2|36905.2|36899.4|36879.4|212
1741597200000|2025-03-10 09:00:00|36920.3|36900.3|36907.8|36887.8|36928.1|36908.1|36902.5|36882.5|181
1741597500000|2025-03-10 09:05:00|36908.8|36888.8|36913.8|36893.8|36913.8|36893.8|36889.9|36869.9|90
1741597800000|2025-03-10 09:10:00|36915.1|36895.1|36888.7|36868.7|36915.1|36895.1|36888.7|36868.7|74
1741598100000|2025-03-10 09:15:00|36887.3|36867.3|36831|36811|36887.3|36867.3|36826.7|36806.7|173
1741598400000|2025-03-10 09:20:00|36831.9|36811.9|36781.2|36761.2|36834.7|36814.7|36773.7|36753.7|253
1741598700000|2025-03-10 09:25:00|36779.9|36759.9|36780|36760|36782.2|36762.2|36748.2|36728.2|322
1741599000000|2025-03-10 09:30:00|36779.1|36759.1|36764.4|36744.4|36780.9|36760.9|36756.3|36736.3|161
1741599300000|2025-03-10 09:35:00|36763.4|36743.4|36762.3|36742.3|36773.7|36753.7|36749.7|36729.7|158
1741599600000|2025-03-10 09:40:00|36763.3|36743.3|36805.1|36785.1|36830|36789.2|36763.3|36743.3|180
1741599900000|2025-03-10 09:45:00|36804.1|36784.1|36763.2|36743.2|36813.7|36793.7|36758.4|36738.4|211
1741600200000|2025-03-10 09:50:00|36762.2|36742.2|36779.5|36759.5|36782.1|36762.1|36760.3|36740.3|147
1741600500000|2025-03-10 09:55:00|36778.6|36758.6|36787.8|36767.8|36804.6|36784.6|36769.2|36749.2|250
1741600800000|2025-03-10 10:00:00|36788.7|36768.7|36799.6|36779.6|36822.3|36792.7|36764.5|36744.5|273
1741601100000|2025-03-10 10:05:00|36798.5|36778.5|36790|36770|36798.5|36778.5|36772.7|36752.7|246
1741601400000|2025-03-10 10:10:00|36790.9|36770.9|36779.1|36759.1|36806|36786|36778.1|36758.1|193
1741601700000|2025-03-10 10:15:00|36780|36760|36793.9|36773.9|36804.1|36784.1|36777.3|36757.3|171
1741602000000|2025-03-10 10:20:00|36794.9|36774.9|36757.4|36737.4|36799.5|36779.5|36757.4|36737.4|202
1741602300000|2025-03-10 10:25:00|36755.4|36735.4|36732.6|36712.6|36755.4|36735.4|36707.2|36687.2|241
1741602600000|2025-03-10 10:30:00|36733.5|36713.5|36731.9|36711.9|36738.4|36718.4|36714.4|36694.4|160
1741602900000|2025-03-10 10:35:00|36732.9|36712.9|36724.6|36704.6|36738.9|36718.9|36721.7|36701.7|144
1741603200000|2025-03-10 10:40:00|36723.7|36703.7|36745.5|36725.5|36747.6|36727.6|36723.7|36703.7|142
1741603500000|2025-03-10 10:45:00|36743.5|36723.5|36747.1|36727.1|36748.6|36728.6|36726.2|36706.2|110
1741603800000|2025-03-10 10:50:00|36745.7|36725.7|36714.1|36694.1|36752.9|36732.9|36710.9|36675.6|123
1741604100000|2025-03-10 10:55:00|36712.8|36692.8|36730.7|36710.7|36735.8|36715.8|36711.4|36691.4|143
1741604400000|2025-03-10 11:00:00|36729.7|36709.7|36865.5|36845.5|36878.3|36858.3|36728.7|36708.7|369
1741604700000|2025-03-10 11:05:00|36866.4|36846.4|36786|36766|36961.5|36933.4|36786|36766|787
1741605000000|2025-03-10 11:10:00|36787.2|36767.2|36812.4|36792.4|36814.5|36794.5|36781.8|36761.8|394
1741605300000|2025-03-10 11:15:00|36813.4|36793.4|36757.2|36737.2|36831.3|36811.3|36743.9|36723.9|440
1741605600000|2025-03-10 11:20:00|36758.1|36738.1|36759.2|36739.2|36769|36749|36757.2|36737.2|176
1741605900000|2025-03-10 11:25:00|36758.2|36738.2|36771.6|36751.6|36782.8|36762.8|36752.6|36732.6|126
1741606200000|2025-03-10 11:30:00|36770.3|36750.3|36783.9|36763.9|36789.3|36769.3|36770.3|36750.3|121
1741606500000|2025-03-10 11:35:00|36784.8|36764.8|36800.2|36780.2|36800.2|36780.2|36775.5|36755.5|143
1741606800000|2025-03-10 11:40:00|36801.9|36781.9|36781.5|36761.5|36803.6|36783.6|36771.1|36751.1|86
1741607100000|2025-03-10 11:45:00|36780.1|36760.1|36713.4|36693.4|36783.9|36763.9|36707.4|36687.4|232
1741607400000|2025-03-10 11:50:00|36711.4|36691.4|36730|36710|36734|36714|36711.2|36691.2|289
1741607700000|2025-03-10 11:55:00|36730.9|36710.9|36769.3|36749.3|36769.3|36749.3|36722.7|36702.7|253
1741608000000|2025-03-10 12:00:00|36768.1|36748.1|36791.2|36771.2|36800.6|36780.6|36748.5|36728.5|242
1741608300000|2025-03-10 12:05:00|36790.3|36770.3|36773.4|36753.4|36792|36772|36761.6|36741.6|175
1741608600000|2025-03-10 12:10:00|36775.2|36755.2|36790.1|36770.1|36794|36774|36768.9|36748.9|146
1741608900000|2025-03-10 12:15:00|36791.4|36771.4|36792.3|36772.3|36804.8|36784.8|36779.2|36759.2|150
1741609200000|2025-03-10 12:20:00|36791|36771|36778.3|36758.3|36793|36773|36764.8|36744.8|174
1741609500000|2025-03-10 12:25:00|36779.8|36759.8|36762.8|36742.8|36796.1|36776.1|36759.1|36739.1|109
1741609800000|2025-03-10 12:30:00|36761.3|36741.3|36764.3|36744.3|36774.8|36754.8|36751.4|36731.4|164
1741610100000|2025-03-10 12:35:00|36765.8|36745.8|36798.1|36778.1|36798.1|36778.1|36764.5|36744.5|120
1741610400000|2025-03-10 12:40:00|36796.8|36776.8|36780.5|36760.5|36802.3|36782.3|36773.8|36753.8|121
1741610700000|2025-03-10 12:45:00|36779.3|36759.3|36819.8|36799.8|36819.8|36799.8|36777.7|36757.7|108
1741611000000|2025-03-10 12:50:00|36817.4|36797.4|36827.4|36807.4|36829.1|36809.1|36804.7|36784.7|88
1741611300000|2025-03-10 12:55:00|36829|36809|36817.2|36797.2|36839.6|36819.6|36817.2|36797.2|108
1741611600000|2025-03-10 13:00:00|36814.3|36794.3|36840.7|36820.7|36844|36824|36814.3|36794.3|127
1741611900000|2025-03-10 13:05:00|36839.4|36819.4|36847.3|36827.3|36856.4|36836.4|36831.3|36811.3|130
1741612200000|2025-03-10 13:10:00|36846|36826|36808.4|36788.4|36846|36826|36797.9|36777.9|175
1741612500000|2025-03-10 13:15:00|36807.2|36787.2|36838|36818|36839.4|36819.4|36797.4|36777.4|112
1741612800000|2025-03-10 13:20:00|36836.7|36816.7|36828.5|36808.5|36846.4|36826.4|36827.3|36807.3|115
1741613100000|2025-03-10 13:25:00|36827.2|36807.2|36835.7|36815.7|36840.8|36820.8|36825.9|36805.9|81
1741613400000|2025-03-10 13:30:00|36838.3|36818.3|36854.8|36834.8|36858.6|36838.6|36831.1|36811.1|132
1741613700000|2025-03-10 13:35:00|36853.2|36833.2|36853|36833|36883|36845.3|36844.6|36801|155
1741614000000|2025-03-10 13:40:00|36851.6|36831.6|36854.9|36834.9|36857.4|36837.4|36841.7|36821.7|165
1741614300000|2025-03-10 13:45:00|36853.9|36833.9|36883.6|36863.6|36894.1|36874.1|36852.1|36832.1|254
1741614600000|2025-03-10 13:50:00|36884.7|36864.7|36894|36874|36897.9|36877.9|36881.4|36861.4|168
1741614900000|2025-03-10 13:55:00|36892.8|36872.8|36889.7|36869.7|36893.1|36873.1|36878.3|36858.3|254
1741615200000|2025-03-10 14:00:00|36890.6|36870.6|36896.7|36876.7|36898.3|36878.3|36884.8|36864.8|189
1741615500000|2025-03-10 14:05:00|36895.7|36875.7|36866.7|36846.7|36895.7|36875.7|36858.7|36838.7|201
1741615800000|2025-03-10 14:10:00|36868|36848|36866.2|36846.2|36870.6|36850.6|36836.7|36816.7|210
1741616100000|2025-03-10 14:15:00|36865.2|36845.2|36868.1|36848.1|36880.8|36860.8|36855.6|36835.6|181
1741616400000|2025-03-10 14:20:00|36867.1|36847.1|36857.7|36837.7|36888|36868|36857.4|36837.4|179
1741616700000|2025-03-10 14:25:00|36856.8|36836.8|36870.3|36850.3|36872.7|36852.7|36836.1|36816.1|276
1741617000000|2025-03-10 14:30:00|36869.5|36849.5|36896|36876|36897.7|36877.7|36865.2|36845.2|249
1741617300000|2025-03-10 14:35:00|36897.8|36877.8|36905.6|36885.6|36919.8|36899.8|36895.3|36875.3|246
1741617600000|2025-03-10 14:40:00|36906.2|36886.2|36881.9|36861.9|36911.1|36891.1|36872.5|36852.5|162
1741617900000|2025-03-10 14:45:00|36883|36863|36898.3|36878.3|36900.5|36880.5|36881.5|36861.5|222
1741618200000|2025-03-10 14:50:00|36899.3|36879.3|36897.6|36877.6|36905.5|36885.5|36893.9|36873.9|120
1741618500000|2025-03-10 14:55:00|36898.6|36878.6|36890.9|36870.9|36903|36883|36889.2|36869.2|161
1741618800000|2025-03-10 15:00:00|36890|36870|36922.2|36902.2|36922.2|36902.2|36880.1|36860.1|200
1741619100000|2025-03-10 15:05:00|36921.3|36901.3|36935.6|36915.6|36936.7|36916.7|36914.6|36894.6|172
1741619400000|2025-03-10 15:10:00|36934.6|36914.6|36925.9|36905.9|36937.2|36917.2|36923|36903|120
1741619700000|2025-03-10 15:15:00|36927|36907|36933.3|36913.3|36947.5|36927.5|36927|36907|147
1741620000000|2025-03-10 15:20:00|36932.3|36912.3|36934.5|36914.5|36943.1|36923.1|36922.3|36902.3|183
1741620300000|2025-03-10 15:25:00|36935.5|36915.5|36926.9|36906.9|36948.4|36928.4|36918.6|36898.6|306
1741620600000|2025-03-10 15:30:00|36927.8|36907.8|36947.7|36927.7|36948.7|36928.7|36919.7|36899.7|193
1741620900000|2025-03-10 15:35:00|36948.7|36928.7|36974|36954|36976.9|36956.9|36947.9|36927.9|115
1741621200000|2025-03-10 15:40:00|36974.9|36954.9|36986.5|36966.5|36987.6|36967.6|36953.9|36933.9|183
1741621500000|2025-03-10 15:45:00|36987.4|36967.4|36978.5|36958.5|36996.2|36976.2|36965.9|36945.9|190
1741621800000|2025-03-10 15:50:00|36977.3|36957.3|36944.6|36924.6|36979.2|36959.2|36942.2|36922.2|169
1741622100000|2025-03-10 15:55:00|36943.6|36923.6|36904.9|36884.9|36946.5|36926.5|36902|36882|277
1741622400000|2025-03-10 16:00:00|36905.9|36885.9|36901.6|36881.6|36906.9|36886.9|36889.2|36869.2|178
1741622700000|2025-03-10 16:05:00|36899.1|36879.1|36886.3|36866.3|36904.9|36884.9|36851.8|36831.8|196
1741623000000|2025-03-10 16:10:00|36888|36868|36859.4|36839.4|36894.7|36874.7|36855|36835|115
1741623300000|2025-03-10 16:15:00|36858.2|36838.2|36889.9|36869.9|36894.9|36874.9|36854|36834|121
1741623600000|2025-03-10 16:20:00|36888.7|36868.7|36885.2|36865.2|36890.4|36870.4|36865.1|36845.1|137
1741623900000|2025-03-10 16:25:00|36886.3|36866.3|36886.3|36866.3|36903.3|36877.8|36879.9|36850.1|184
1741624200000|2025-03-10 16:30:00|36887.5|36867.5|36866.9|36846.9|36901.6|36867.5|36862.6|36835.3|486
1741624500000|2025-03-10 16:35:00|36865.6|36845.6|36891.1|36871.1|36891.3|36871.3|36860.4|36840.4|464
1741624800000|2025-03-10 16:40:00|36889.7|36869.7|36894.7|36874.7|36901.2|36881.2|36889.5|36869.5|574
1741625100000|2025-03-10 16:45:00|36895.1|36875.1|36932.4|36882.4|36976.5|36907.1|36894.5|36855.5|385
1741625400000|2025-03-10 16:50:00|36929.1|36879.1|36911.9|36891.9|36932.3|36905.1|36908.1|36878.2|280
1741625700000|2025-03-10 16:55:00|36913.4|36893.4|36939.6|36868.8|36965|36902.7|36908.7|36841.5|194
1741626000000|2025-03-10 17:00:00|36941.7|36874.5|36909.7|36889.7|36941.7|36904.4|36903.6|36866.5|529
1741626300000|2025-03-10 17:05:00|36910.6|36890.6|36908.9|36851.9|36914.9|36890.6|36877.1|36838.8|357
1741626600000|2025-03-10 17:10:00|36890.8|36870.8|36878.9|36858.9|36908.9|36872.9|36874.2|36835.5|376
1741626900000|2025-03-10 17:15:00|36880.5|36860.5|36879.7|36859.7|36898.7|36866.9|36874.6|36840.4|397
1741627200000|2025-03-10 17:20:00|36880.8|36860.8|36852.3|36832.3|36910.9|36866.1|36851.4|36829.1|530
1741627500000|2025-03-10 17:25:00|36853.7|36833.7|36865.4|36845.4|36894.1|36856.6|36851.8|36821.1|718
1741627800000|2025-03-10 17:30:00|36863.3|36843.3|36863.9|36843.9|36877.5|36857.5|36857|36837|543
1741628100000|2025-03-10 17:35:00|36865.8|36845.8|36865|36845|36877.3|36848.9|36856.2|36821.4|768
1741628400000|2025-03-10 17:40:00|36865.2|36845.2|36865.7|36845.7|36879|36850.3|36858.7|36824.8|760
1741628700000|2025-03-10 17:45:00|36867|36847|36856.7|36836.7|36878.2|36850.4|36848.4|36820.5|662
1741629000000|2025-03-10 17:50:00|36858.3|36838.3|36895.8|36875.8|36904.4|36884.4|36856.4|36836.4|624
1741629300000|2025-03-10 17:55:00|36901.2|36881.2|36913|36893|36916.2|36896.2|36895|36875|677
1741629600000|2025-03-10 18:00:00|36911.4|36891.4|36958.1|36938.1|36959|36939|36911.4|36891.4|171
1741629900000|2025-03-10 18:05:00|36956.1|36936.1|36969.6|36949.6|37005.5|36959.1|36954.3|36885.5|291
1741630200000|2025-03-10 18:10:00|36967.9|36947.9|36973.3|36953.3|36976.6|36956.6|36936.3|36916.3|528
1741630500000|2025-03-10 18:15:00|36974.1|36954.1|36988.2|36968.2|36992|36972|36970.5|36950.5|763
1741630800000|2025-03-10 18:20:00|36988.9|36968.9|36994.3|36974.3|36996.4|36976.4|36978.5|36958.5|489
1741631100000|2025-03-10 18:25:00|36996.1|36976.1|37005.4|36985.4|37009.1|36989.1|36993.8|36973.8|503
1741631400000|2025-03-10 18:30:00|37005.1|36985.1|36996.3|36976.3|37008.1|36988.1|36992.5|36972.5|746
1741631700000|2025-03-10 18:35:00|36994.5|36974.5|36978.8|36958.8|36997.7|36977.7|36978.8|36958.8|239
1741632000000|2025-03-10 18:40:00|36977.3|36957.3|36968|36948|37024|36958|36966.7|36903.5|121
1741632300000|2025-03-10 18:45:00|36969.7|36949.7|36959.7|36939.7|36969.9|36949.9|36955.1|36935.1|88
1741632600000|2025-03-10 18:50:00|36961.3|36941.3|36960.8|36940.8|36964|36944|36948.5|36928.5|208
1741632900000|2025-03-10 18:55:00|36959.1|36939.1|36950.6|36930.6|36965.6|36945.6|36948.8|36928.8|98
1741633200000|2025-03-10 19:00:00|36952.3|36932.3|36979.2|36959.2|36981.4|36961.4|36952.3|36932.3|51
1741633500000|2025-03-10 19:05:00|36977.1|36957.1|36999.8|36979.8|37026|36986.6|36974.7|36906|81
1741633800000|2025-03-10 19:10:00|36997.5|36977.5|37023.4|37003.4|37025.6|37005.6|36996.9|36976.9|119
1741634100000|2025-03-10 19:15:00|37025.6|37005.6|37015.2|36995.2|37073|37014.8|37007.6|36952|77
1741634400000|2025-03-10 19:20:00|37012.8|36992.8|36986.8|36966.8|37064.5|37000|36980.3|36915.5|118
1741634700000|2025-03-10 19:25:00|36989.1|36969.1|36992.9|36972.9|36995.1|36975.1|36966.8|36946.8|153
1741635000000|2025-03-10 19:30:00|36992.7|36972.7|37011|36991|37047|36991.2|36992.7|36924.5|50
1741635300000|2025-03-10 19:35:00|37008.8|36988.8|37077|36957|37077|37010.5|37006.6|36956|81
1741635600000|2025-03-10 19:40:00|37076|36956|37000.1|36980.1|37080.5|37007.5|36996.3|36928.5|117
1741635900000|2025-03-10 19:45:00|36997.9|36977.9|37007.4|36987.4|37021|37001|36991.3|36961.1|124
1741636200000|2025-03-10 19:50:00|37009.6|36989.6|36995.6|36975.6|37016.7|36992.4|36990.3|36966.7|367
1741636500000|2025-03-10 19:55:00|36996.1|36976.1|36978.4|36958.4|37002.8|36982.8|36974|36954|697
1741636800000|2025-03-10 20:00:00|36976.3|36956.3|36966.2|36946.2|36996.7|36960.1|36950.5|36930.5|637
1741637100000|2025-03-10 20:05:00|36968.5|36948.5|36960.3|36940.3|36968.5|36948.5|36950.6|36930.6|544
1741637400000|2025-03-10 20:10:00|36961.6|36941.6|36970.4|36950.4|36976.8|36956.8|36952.6|36932.6|748
1741637700000|2025-03-10 20:15:00|36969.4|36949.4|36962.5|36942.5|36974.4|36954.4|36958.5|36938.5|781
1741638000000|2025-03-10 20:20:00|36960|36940|36983.5|36963.5|36986|36966|36960|36940|666
1741638300000|2025-03-10 20:25:00|36980.6|36960.6|36987.7|36967.7|37012|36974.5|36978.4|36945.7|479
1741638600000|2025-03-10 20:30:00|36990.5|36970.5|36992.4|36972.4|36998.3|36978.3|36985.7|36965.7|112
1741638900000|2025-03-10 20:35:00|36988.9|36968.9|36985.8|36965.8|36995.6|36975.6|36977.7|36957.7|151
1741639200000|2025-03-10 20:40:00|36988.3|36968.3|36977.1|36957.1|36988.3|36968.3|36977.1|36957.1|16
1741639500000|2025-03-10 20:45:00|36979.6|36959.6|37003.1|36932.4|37003.1|36961.4|36977.2|36932.4|12
1741639800000|2025-03-10 20:50:00|36998.8|36926.4|36992.8|36942.8|37003.2|36948.5|36991.2|36926.4|19
1741640100000|2025-03-10 20:55:00|36989.2|36939.2|37002.5|36906.7|37004.6|36939.3|36982.4|36899|9
1741640400000|2025-03-10 21:00:00|37013.7|36893.7|37022|36902|37036|36916|37013.7|36893.7|17
1741640700000|2025-03-10 21:05:00|37022.5|36902.5|37024.5|36904.5|37027|36907|37021|36901|9
1741641000000|2025-03-10 21:10:00|37026|36906|37019|36899|37026|36906|37019|36899|13
1741641300000|2025-03-10 21:15:00|37019.5|36899.5|37021.5|36901.5|37021.5|36901.5|37019.5|36899.5|11
1741641600000|2025-03-10 21:20:00|37021|36901|37021.5|36901.5|37022|36902|37020|36900|19
1741641900000|2025-03-10 21:25:00|37023|36903|37022|36902|37024|36904|37020|36900|17
1741642200000|2025-03-10 21:30:00|37022.5|36902.5|37018.5|36898.5|37023|36903|37018|36898|18
1741642500000|2025-03-10 21:35:00|37020.5|36900.5|37016|36896|37020.5|36900.5|37015.5|36895.5|15
1741642800000|2025-03-10 21:40:00|37017|36897|37012.5|36892.5|37017.5|36897.5|37011|36891|31
1741643100000|2025-03-10 21:45:00|37011|36891|37011|36891|37013|36893|37010|36890|19
1741643400000|2025-03-10 21:50:00|37011.5|36891.5|37011|36891|37013.5|36893.5|37011|36891|17
1741643700000|2025-03-10 21:55:00|37012.5|36892.5|37012.5|36892.5|37014|36894|37011|36891|24
1741644000000|2025-03-10 22:00:00|37012|36892|37010.5|36890.5|37015|36895|37009.5|36889.5|61
1741644300000|2025-03-10 22:05:00|37011|36891|37012|36892|37013|36893|37010.3|36890.3|49
1741644600000|2025-03-10 22:10:00|37011.5|36891.5|36943.4|36823.4|37015.5|36895.5|36943.4|36823.4|31
1741644900000|2025-03-10 22:15:00|36980.5|36860.5|36968.5|36848.5|36984|36864|36928.7|36808.7|50
1741645200000|2025-03-10 22:20:00|36973.5|36853.5|36940.8|36820.8|36979|36859|36934.4|36814.4|47
1741645500000|2025-03-10 22:25:00|36975.5|36855.5|36950.1|36830.1|36984|36864|36941.1|36821.1|29
1741645800000|2025-03-10 22:30:00|36980.5|36860.5|36979|36859|36983|36863|36946.5|36826.5|30
1741646100000|2025-03-10 22:35:00|36948.7|36828.7|36944.9|36824.9|36982|36862|36942.2|36822.2|35
1741646400000|2025-03-10 22:40:00|36978.5|36858.5|36978|36858|36983.5|36863.5|36942.6|36822.6|40
1741646700000|2025-03-10 22:45:00|36979.5|36859.5|36944.9|36824.9|36983.5|36863.5|36944.2|36824.2|35
1741647000000|2025-03-10 22:50:00|36981.5|36861.5|36983.5|36863.5|36984.5|36864.5|36944.6|36824.6|22
1741647300000|2025-03-10 22:55:00|36985|36865|36992.5|36872.5|36994.5|36874.5|36947.5|36827.5|38
1741647600000|2025-03-10 23:00:00|36993|36873|36924.5|36804.5|36993|36873|36912.7|36792.7|44
1741647900000|2025-03-10 23:05:00|36970.5|36850.5|36911.8|36791.8|36971.5|36851.5|36911.7|36791.7|48
1741648200000|2025-03-10 23:10:00|36923.8|36803.8|36964.5|36844.5|36973|36853|36913|36793|43
1741648500000|2025-03-10 23:15:00|36919.8|36799.8|36932.9|36812.9|36966.5|36846.5|36906.2|36786.2|63
1741648800000|2025-03-10 23:20:00|36971.5|36851.5|36918.9|36798.9|36972.5|36852.5|36918.9|36798.9|43
1741649100000|2025-03-10 23:25:00|36957|36837|36961|36841|36962|36842|36919.2|36799.2|38
1741649400000|2025-03-10 23:30:00|36959|36839|36922.3|36802.3|36960.5|36840.5|36918.8|36798.8|49
1741649700000|2025-03-10 23:35:00|36958|36838|36935|36815|36963.5|36843.5|36920.3|36800.3|51
1741650000000|2025-03-10 23:40:00|36965|36845|36961.5|36841.5|36968.5|36848.5|36921.4|36801.4|36
1741650300000|2025-03-10 23:45:00|36962|36842|36921|36801|36969.5|36849.5|36914.5|36794.5|44
1741650600000|2025-03-10 23:50:00|36968.5|36848.5|36916.2|36796.2|36970|36850|36914.4|36794.4|54
1741650900000|2025-03-10 23:55:00|36925|36805|36926.3|36806.3|36971|36851|36916.6|36796.6|54
1741651200000|2025-03-11 00:00:00|36914|36794|36908.4|36788.4|36924|36804|36896.4|36776.4|112
1741651500000|2025-03-11 00:05:00|36920|36800|36917|36848.8|36946|36848.8|36881.4|36761.4|49
1741651800000|2025-03-11 00:10:00|36920|36852.8|36920|36852|36946|36856.8|36920|36817|81
1741652100000|2025-03-11 00:15:00|36923.4|36855.8|36918.3|36849.8|36940|36857.4|36917.5|36808.5|57
1741652400000|2025-03-11 00:20:00|36928.5|36808.5|36934.5|36814.5|36937|36853.9|36916.6|36806|50
1741652700000|2025-03-11 00:25:00|36933.5|36813.5|36927|36807|36937.5|36856|36918.1|36807|59
1741653000000|2025-03-11 00:30:00|36928.5|36808.5|36926.6|36839.1|36937.5|36850.9|36916.6|36808|62
1741653300000|2025-03-11 00:35:00|36928.4|36846.5|36906|36849.7|36942.5|36854.5|36906|36816.5|77
1741653600000|2025-03-11 00:40:00|36902.5|36845.4|36900|36780|36907.4|36845.4|36835.4|36715.4|60
1741653900000|2025-03-11 00:45:00|36894|36791.5|36898.1|36848.1|36943.5|36851.1|36888.5|36791.5|53
1741654200000|2025-03-11 00:50:00|36902.8|36848.4|36904.9|36854.9|36913.2|36860.5|36890.9|36840.9|57
1741654500000|2025-03-11 00:55:00|36908.8|36858.8|36865.4|36745.4|36930.5|36862.3|36865.4|36745.4|107
1741654800000|2025-03-11 01:00:00|36862.5|36742.5|36884.4|36771.9|36902.5|36782.5|36847.5|36727.5|96
1741655100000|2025-03-11 01:05:00|36880.5|36760.5|36896.3|36837.2|36927.4|36847.9|36878.6|36760.5|178
1741655400000|2025-03-11 01:10:00|36901.3|36842.2|36896.2|36833.2|36903.3|36844.2|36886.3|36827.1|164
1741655700000|2025-03-11 01:15:00|36902|36839|36888|36832.2|36923.6|36853|36887.5|36827.5|457
1741656000000|2025-03-11 01:20:00|36891.6|36837.6|36893.9|36837.6|36922.8|36849.5|36882.6|36820.9|406
1741656300000|2025-03-11 01:25:00|36889.7|36833.4|36888.9|36836.5|36910.7|36855.4|36885.1|36827.5|291
1741656600000|2025-03-11 01:30:00|36894|36841.6|36934.7|36840.9|36934.7|36862.7|36882.9|36825.9|459
1741656900000|2025-03-11 01:35:00|36912.8|36862.8|36927.9|36834.1|36936.4|36864.2|36895.5|36829.8|578
1741657200000|2025-03-11 01:40:00|36902|36852|36867.5|36747.5|36928.8|36855|36864.5|36744.5|515
1741657500000|2025-03-11 01:45:00|36867|36747|36866.9|36795.8|36879|36803.6|36861.5|36741.5|72
1741657800000|2025-03-11 01:50:00|36864.8|36792.3|36867.1|36793.9|36874.5|36800.1|36863|36743|79
1741658100000|2025-03-11 01:55:00|36861|36792|36857.1|36786.7|36868.5|36792|36855.2|36736.5|78
1741658400000|2025-03-11 02:00:00|36865.3|36782.9|36858.5|36738.5|36877.2|36793.9|36854.5|36734.5|154
1741658700000|2025-03-11 02:05:00|36856.5|36736.5|36823.7|36773.7|36891.3|36797.4|36814.1|36736.5|561
1741659000000|2025-03-11 02:10:00|36816.5|36766.5|36839.5|36768.5|36863|36783.9|36812.4|36754.9|613
1741659300000|2025-03-11 02:15:00|36832.5|36761.6|36858.2|36772.9|36868.2|36797.6|36826.1|36755.6|575
1741659600000|2025-03-11 02:20:00|36856.3|36786.2|36849.1|36779|36870.9|36804.5|36828.5|36763|494
1741659900000|2025-03-11 02:25:00|36855.9|36784.5|36850.1|36794.7|36875.2|36802.9|36838.1|36773.1|407
1741660200000|2025-03-11 02:30:00|36845.9|36792.5|36886.5|36787.3|36888.2|36819.6|36841.4|36777.3|560
1741660500000|2025-03-11 02:35:00|36868.3|36818.3|36865.3|36802.3|36886.5|36819.1|36857.7|36780.5|483
1741660800000|2025-03-11 02:40:00|36860.5|36797.5|36889.1|36790.7|36889.1|36821.7|36852.2|36781.4|479
1741661100000|2025-03-11 02:45:00|36873.2|36822.3|36897.9|36794.9|36900.5|36828.9|36862.4|36788.1|368
1741661400000|2025-03-11 02:50:00|36874.6|36824.6|36881.8|36778|36897.9|36825.5|36854.7|36778|379
1741661700000|2025-03-11 02:55:00|36854.1|36803.2|36848.9|36798.9|36882.6|36807.5|36835.8|36770.3|381
1741662000000|2025-03-11 03:00:00|36852.7|36802.7|36871.7|36778|36871.7|36807.1|36837.5|36772.9|311
1741662300000|2025-03-11 03:05:00|36853.8|36803.8|36867.5|36772.9|36871.7|36806.7|36839.5|36772.9|376
1741662600000|2025-03-11 03:10:00|36854|36783.4|36834.5|36784.5|36866.6|36792.4|36819.5|36763.7|642
1741662900000|2025-03-11 03:15:00|36834.4|36784.4|36874.6|36817.1|36892.6|36830.8|36834.4|36774.6|564
1741663200000|2025-03-11 03:20:00|36906|36786|36883.5|36780.5|36909|36821.5|36865.8|36780.5|460
1741663500000|2025-03-11 03:25:00|36882.6|36811.5|36883.5|36828.9|36891.8|36829.9|36865.4|36780.5|293
1741663800000|2025-03-11 03:30:00|36888.4|36829.5|36879.5|36823.2|36913.5|36833.1|36876.9|36790.5|262
1741664100000|2025-03-11 03:35:00|36885.5|36822.1|36864.6|36814.6|36909.5|36828.7|36860.5|36786.4|474
1741664400000|2025-03-11 03:40:00|36865.1|36815.1|36876.8|36826.8|36903.7|36836|36860.6|36800.3|533
1741664700000|2025-03-11 03:45:00|36877.6|36827.6|36895.7|36845.5|36913.1|36845.5|36872|36800.3|416
1741665000000|2025-03-11 03:50:00|36892.5|36842.5|36894.8|36823.5|36914.8|36847.2|36882.3|36808.7|411
1741665300000|2025-03-11 03:55:00|36900.9|36829.6|36871.5|36799.9|36906.1|36835.2|36871.1|36799.2|222
1741665600000|2025-03-11 04:00:00|36876.4|36805.5|36889.2|36818.8|36896.3|36825.9|36866|36791.9|174
1741665900000|2025-03-11 04:05:00|36894.7|36824.2|36873.6|36808.8|36903.5|36831|36870.4|36800.1|575
1741666200000|2025-03-11 04:10:00|36868.5|36803.5|36860.8|36790.7|36885.1|36817.5|36853.9|36783.3|687
1741666500000|2025-03-11 04:15:00|36866.9|36796.6|36863.5|36793.4|36876|36801.1|36848.5|36754|446
1741666800000|2025-03-11 04:20:00|36857.6|36787.6|36864.1|36793.8|36892|36811.5|36857.5|36764.5|142
1741667100000|2025-03-11 04:25:00|36884.5|36764.5|36844.1|36794.1|36884.5|36803.1|36843.2|36760|261
1741667400000|2025-03-11 04:30:00|36845.8|36795.8|36831|36781|36875.5|36801.5|36821|36768.7|627
1741667700000|2025-03-11 04:35:00|36830.2|36780.2|36820.3|36770.3|36855.2|36784.3|36811.6|36733.4|598
1741668000000|2025-03-11 04:40:00|36824.5|36774.5|36844.5|36794.5|36867.1|36799.3|36818.5|36764.4|454
1741668300000|2025-03-11 04:45:00|36842|36792|36861.4|36811.4|36881|36818.1|36835.4|36775.4|412
1741668600000|2025-03-11 04:50:00|36865.6|36815.6|36879.3|36784.7|36881|36817.7|36854.6|36783.9|210
1741668900000|2025-03-11 04:55:00|36855.8|36805.8|36864.8|36814.8|36874.3|36816|36845|36779.7|221
1741669200000|2025-03-11 05:00:00|36860|36810|36863.2|36813.2|36881|36818.7|36847.9|36784.3|430
1741669500000|2025-03-11 05:05:00|36862.8|36812.8|36897|36838.6|36901.8|36839|36857.5|36791|682
1741669800000|2025-03-11 05:10:00|36901.3|36838.8|36899|36842.6|36918.7|36849|36889.8|36808.8|646
1741670100000|2025-03-11 05:15:00|36894.5|36842.4|36909.3|36853.2|36935.6|36854.3|36892.8|36809.7|710
1741670400000|2025-03-11 05:20:00|36909.1|36853.9|36907.4|36853.6|36938.1|36862.2|36903|36819.9|626
1741670700000|2025-03-11 05:25:00|36911.2|36853.9|36911.8|36851.1|36934.7|36857|36902.6|36818.2|570
1741671000000|2025-03-11 05:30:00|36907|36850|36902.5|36843.8|36951.5|36850.5|36898.3|36800|86
1741671300000|2025-03-11 05:35:00|36901.3|36840.4|36921.7|36860|36940.7|36860|36900.4|36828.4|290
1741671600000|2025-03-11 05:40:00|36918.1|36828.4|36954.8|36904.8|36970.7|36905|36916.2|36828.4|577
1741671900000|2025-03-11 05:45:00|36952.7|36902.7|36947.1|36897.1|36978.4|36916.8|36943.7|36875.1|403
1741672200000|2025-03-11 05:50:00|36943.7|36893.7|36963|36895.5|36977.5|36913.1|36936.5|36872.1|315
1741672500000|2025-03-11 05:55:00|36968.1|36900.7|36957.6|36889.8|36970.9|36902.5|36952.3|36880.9|444
1741672800000|2025-03-11 06:00:00|36963.1|36895.1|36956.9|36887.6|36971.4|36904.1|36944.6|36875.7|509
1741673100000|2025-03-11 06:05:00|36962.9|36893.8|36960.3|36893.1|36967.7|36899.9|36944.8|36872.1|517
1741673400000|2025-03-11 06:10:00|36954.3|36887.1|36956.4|36887.1|36975|36905|36949.6|36879.1|500
1741673700000|2025-03-11 06:15:00|36956.3|36886.9|36945.3|36879.8|36978.4|36909|36929.4|36862.3|596
1741674000000|2025-03-11 06:20:00|36940.3|36874.8|36844.2|36735|36944.6|36879.9|36806.2|36735|679
1741674300000|2025-03-11 06:25:00|36845.9|36738.4|36840.1|36750.1|36846.9|36778.4|36794.7|36719|443
1741674600000|2025-03-11 06:30:00|36836.7|36749.3|36759.8|36709.8|36836.7|36758.4|36730.3|36680.3|655
1741674900000|2025-03-11 06:35:00|36762.9|36711.4|36805.9|36755.9|36831.1|36769.5|36755.2|36705.2|385
1741675200000|2025-03-11 06:40:00|36802.2|36752.2|36792.1|36734.3|36829|36770.6|36788.1|36700|177
1741675500000|2025-03-11 06:45:00|36790.8|36729.6|36803.8|36739.8|36849|36753.9|36788.7|36695.5|108
1741675800000|2025-03-11 06:50:00|36808.6|36743.6|36865.5|36793.2|36872.3|36798.4|36808.6|36743.6|276
1741676100000|2025-03-11 06:55:00|36871.3|36799|36889.5|36821.7|36914|36842.2|36870|36791|123
1741676400000|2025-03-11 07:00:00|36898|36831.9|36879.9|36790|36901.9|36857.3|36810.5|36766.9|548
1741676700000|2025-03-11 07:05:00|36842.8|36822.8|36777.2|36757.2|36876.9|36835.5|36770.4|36743.6|407
1741677000000|2025-03-11 07:10:00|36776|36756|36746.3|36726.3|36777.2|36757.2|36735.7|36703.9|180
1741677300000|2025-03-11 07:15:00|36747.6|36727.6|36763.3|36743.3|36769.9|36749.9|36728.5|36699.4|335
1741677600000|2025-03-11 07:20:00|36762|36742|36715.6|36695.6|36768.2|36748.2|36712.5|36692.5|426
1741677900000|2025-03-11 07:25:00|36714.4|36694.4|36820.7|36700.7|36820.7|36733.9|36708.1|36686.5|494
1741678200000|2025-03-11 07:30:00|36724.2|36674.2|36695.5|36675.5|36790.2|36677.5|36664.3|36587.1|285
1741678500000|2025-03-11 07:35:00|36697.4|36677.4|36656.7|36636.7|36751|36682.3|36648.6|36627.5|191
1741678800000|2025-03-11 07:40:00|36655.1|36635.1|36617|36597|36668.7|36648.7|36605.5|36585.5|420
1741679100000|2025-03-11 07:45:00|36615.2|36595.2|36656.9|36636.9|36679.6|36652|36615.2|36595.2|434
1741679400000|2025-03-11 07:50:00|36654.3|36634.3|36662.4|36642.4|36671.4|36651.4|36644|36624|173
1741679700000|2025-03-11 07:55:00|36664.3|36644.3|36671.2|36651.2|36673.3|36653.3|36644|36624|116
1741680000000|2025-03-11 08:00:00|36673.2|36653.2|36699.4|36679.4|36704.2|36684.2|36661.8|36641.8|149
1741680300000|2025-03-11 08:05:00|36701.3|36681.3|36705.4|36685.4|36716.8|36696.8|36683.6|36663.6|167
1741680600000|2025-03-11 08:10:00|36706.6|36686.6|36648.9|36628.9|36714.5|36694.5|36647.6|36627.6|190
1741680900000|2025-03-11 08:15:00|36650.2|36630.2|36632.6|36612.6|36662.2|36642.2|36623.7|36603.7|227
1741681200000|2025-03-11 08:20:00|36631.3|36611.3|36617.8|36597.8|36647.4|36627.4|36617.8|36597.8|185
1741681500000|2025-03-11 08:25:00|36616.3|36596.3|36610|36590|36620.6|36600.6|36607.1|36587.1|151
1741681800000|2025-03-11 08:30:00|36611.7|36591.7|36659.9|36639.9|36673.6|36653.6|36611.7|36591.7|230
1741682100000|2025-03-11 08:35:00|36659|36639|36678.3|36658.3|36679.7|36659.7|36652.8|36632.8|207
1741682400000|2025-03-11 08:40:00|36679.3|36659.3|36683.5|36663.5|36695.3|36675.3|36671.7|36651.7|208
1741682700000|2025-03-11 08:45:00|36682.3|36662.3|36634.3|36614.3|36683.5|36663.5|36621.3|36601.3|141
1741683000000|2025-03-11 08:50:00|36636.2|36616.2|36626.9|36606.9|36645.9|36625.9|36625.2|36605.2|111
1741683300000|2025-03-11 08:55:00|36629.1|36609.1|36636.3|36616.3|36643.9|36623.9|36621.7|36601.7|163
1741683600000|2025-03-11 09:00:00|36637.7|36617.7|36615.5|36595.5|36644.3|36624.3|36612.9|36592.9|144
1741683900000|2025-03-11 09:05:00|36616.9|36596.9|36660.8|36640.8|36669.8|36649.8|36609.5|36589.5|174
1741684200000|2025-03-11 09:10:00|36662|36642|36693.8|36673.8|36701.1|36681.1|36654.1|36634.1|166
1741684500000|2025-03-11 09:15:00|36695.5|36675.5|36753.8|36733.8|36757.2|36737.2|36694.2|36674.2|160
1741684800000|2025-03-11 09:20:00|36752.5|36732.5|36760.5|36740.5|36765.6|36745.6|36738.9|36718.9|171
1741685100000|2025-03-11 09:25:00|36758.2|36738.2|36719.9|36699.9|36762.1|36742.1|36718.5|36698.5|103
1741685400000|2025-03-11 09:30:00|36721.3|36701.3|36710.4|36690.4|36727.1|36706.3|36705.3|36671.4|143
1741685700000|2025-03-11 09:35:00|36712|36692|36742.4|36722.4|36751.1|36731.1|36712|36685.7|102
1741686000000|2025-03-11 09:40:00|36743.7|36723.7|36739.1|36719.1|36761.7|36741.7|36732.8|36712.8|90
1741686300000|2025-03-11 09:45:00|36737.9|36717.9|36665.9|36645.9|36742|36722|36661.6|36641.6|136
1741686600000|2025-03-11 09:50:00|36666.7|36646.7|36684.3|36664.3|36699.9|36679.9|36655|36635|150
1741686900000|2025-03-11 09:55:00|36683|36663|36742.9|36722.9|36744.3|36724.3|36678.8|36658.8|230
1741687200000|2025-03-11 10:00:00|36744.1|36724.1|36776.2|36756.2|36780.4|36760.4|36742|36722|215
1741687500000|2025-03-11 10:05:00|36774.9|36754.9|36780.6|36760.6|36784.8|36764.8|36765.6|36745.6|92
1741687800000|2025-03-11 10:10:00|36779.4|36759.4|36783.3|36763.3|36808.2|36788.2|36778|36758|125
1741688100000|2025-03-11 10:15:00|36784.6|36764.6|36781.7|36761.7|36785.9|36765.9|36753|36733|102
1741688400000|2025-03-11 10:20:00|36779.4|36759.4|36799.9|36779.9|36812.5|36792.5|36779.4|36759.4|93
1741688700000|2025-03-11 10:25:00|36801.4|36781.4|36788|36768|36809.6|36789.6|36787.1|36767.1|76
1741689000000|2025-03-11 10:30:00|36786.4|36766.4|36809.5|36789.5|36811.1|36791.1|36783.2|36763.2|104
1741689300000|2025-03-11 10:35:00|36810.9|36790.9|36763.4|36743.4|36810.9|36790.9|36760.2|36740.2|100
1741689600000|2025-03-11 10:40:00|36761.9|36741.9|36782.4|36762.4|36785.1|36765.1|36759|36739|105
1741689900000|2025-03-11 10:45:00|36780.9|36760.9|36738.4|36718.4|36780.9|36760.9|36737.8|36717.8|101
1741690200000|2025-03-11 10:50:00|36739.6|36719.6|36721.1|36701.1|36756.6|36736.6|36710.9|36690.9|180
1741690500000|2025-03-11 10:55:00|36722.2|36702.2|36756|36736|36759.2|36739.2|36710.4|36690.4|291
1741690800000|2025-03-11 11:00:00|36758.4|36738.4|36798|36778|36808.1|36785.3|36757|36730|311
1741691100000|2025-03-11 11:05:00|36799.6|36779.6|36792.2|36772.2|36811.9|36791.9|36791.2|36771.2|176
1741691400000|2025-03-11 11:10:00|36793.1|36773.1|36822.5|36802.5|36824.8|36804.8|36792.3|36772.3|157
1741691700000|2025-03-11 11:15:00|36823.8|36803.8|36813.7|36793.7|36833.9|36813.9|36812.5|36792.5|96
1741692000000|2025-03-11 11:20:00|36811.9|36791.9|36816.5|36796.5|36818.1|36798.1|36801.5|36781.5|92
1741692300000|2025-03-11 11:25:00|36817.8|36797.8|36801.8|36781.8|36839.8|36819.8|36798.9|36778.9|87
1741692600000|2025-03-11 11:30:00|36803.4|36783.4|36810.1|36790.1|36810.1|36790.1|36785.6|36765.6|113
1741692900000|2025-03-11 11:35:00|36811.5|36791.5|36807.9|36787.9|36815.6|36795.6|36800.8|36780.8|84
1741693200000|2025-03-11 11:40:00|36809.2|36789.2|36801.2|36781.2|36817|36797|36796.8|36776.8|71
1741693500000|2025-03-11 11:45:00|36802.4|36782.4|36814.8|36794.8|36816.2|36796.2|36795.4|36775.4|56
1741693800000|2025-03-11 11:50:00|36813.6|36793.6|36796.1|36776.1|36816.1|36796.1|36795.3|36775.3|84
1741694100000|2025-03-11 11:55:00|36796.8|36776.8|36778.1|36758.1|36800.9|36780.9|36777|36757|223
1741694400000|2025-03-11 12:00:00|36781.5|36761.5|36757.9|36737.9|36786.5|36766.5|36757.9|36737.9|283
1741694700000|2025-03-11 12:05:00|36756.1|36736.1|36779|36759|36781|36761|36729.8|36709.8|150
1741695000000|2025-03-11 12:10:00|36776.9|36756.9|36756.8|36736.8|36815|36767.2|36755.4|36734|125
1741695300000|2025-03-11 12:15:00|36757.6|36737.6|36774.5|36754.5|36778.6|36758.6|36756.4|36736.4|207
1741695600000|2025-03-11 12:20:00|36775.6|36755.6|36776.8|36756.8|36792.6|36772.6|36772.6|36752.6|287
1741695900000|2025-03-11 12:25:00|36776|36756|36782.8|36762.8|36794.2|36774.2|36773.6|36753.6|197
1741696200000|2025-03-11 12:30:00|36783.5|36763.5|36767.3|36747.3|36818|36774.6|36764.9|36739|187
1741696500000|2025-03-11 12:35:00|36766.5|36746.5|36771.3|36751.3|36781.8|36761.8|36758|36738|259
1741696800000|2025-03-11 12:40:00|36772|36752|36784.5|36764.5|36798.8|36778.8|36771.3|36751.3|177
1741697100000|2025-03-11 12:45:00|36783.7|36763.7|36785.4|36765.4|36798.4|36778.4|36781.4|36761.4|186
1741697400000|2025-03-11 12:50:00|36786.3|36766.3|36773.4|36753.4|36786.3|36766.3|36767.8|36747.8|119
1741697700000|2025-03-11 12:55:00|36772.5|36752.5|36778.3|36758.3|36788.2|36768.2|36765.1|36745.1|111
1741698000000|2025-03-11 13:00:00|36776|36756|36791.5|36771.5|36799.9|36779.9|36773.5|36753.5|299
1741698300000|2025-03-11 13:05:00|36790.4|36770.4|36833.6|36813.6|36833.6|36813.6|36790|36770|133
1741698600000|2025-03-11 13:10:00|36832.5|36812.5|36818.4|36798.4|36837.7|36817.7|36811.2|36791.2|172
1741698900000|2025-03-11 13:15:00|36819.3|36799.3|36820.1|36800.1|36831.6|36811.6|36810.1|36790.1|169
1741699200000|2025-03-11 13:20:00|36821.4|36801.4|36799.9|36779.9|36824|36804|36796|36776|139
1741699500000|2025-03-11 13:25:00|36801.5|36781.5|36813.5|36793.5|36850|36800.9|36799.4|36736|82
1741699800000|2025-03-11 13:30:00|36811.2|36791.2|36816.7|36796.7|36852|36805.5|36802.8|36764|65
1741700100000|2025-03-11 13:35:00|36819|36799|36823.6|36803.6|36827.9|36807.9|36807|36787|89
1741700400000|2025-03-11 13:40:00|36821.4|36801.4|36764.2|36744.2|36823.4|36803.4|36755.7|36735.7|117
1741700700000|2025-03-11 13:45:00|36766.2|36746.2|36781.6|36761.6|36805.1|36771.2|36761.2|36719.7|117
1741701000000|2025-03-11 13:50:00|36781.9|36761.9|36817|36797|36827.6|36798.9|36781.9|36748|123
1741701300000|2025-03-11 13:55:00|36818.9|36798.9|36850.5|36780.5|36851.8|36811.6|36799.4|36779.4|196
1741701600000|2025-03-11 14:00:00|36854.7|36784.7|36859.8|36839.8|36877.5|36845.2|36843.2|36784.7|285
1741701900000|2025-03-11 14:05:00|36863.4|36843.4|36845.7|36825.7|36874.3|36844.2|36811.3|36791.3|204
1741702200000|2025-03-11 14:10:00|36847.1|36827.1|36833.1|36813.1|36876.8|36856.8|36824.9|36804.9|244
1741702500000|2025-03-11 14:15:00|36831.9|36811.9|36833.7|36813.7|36839.4|36819.4|36809.1|36789.1|279
1741702800000|2025-03-11 14:20:00|36832.5|36812.5|36849.3|36829.3|36862.6|36842.6|36818.6|36798.6|273
1741703100000|2025-03-11 14:25:00|36850.7|36830.7|36869.2|36849.2|36883.9|36863.9|36827|36807|273
1741703400000|2025-03-11 14:30:00|36868|36848|36846|36826|36869.2|36849.2|36809.5|36774.1|250
1741703700000|2025-03-11 14:35:00|36847.8|36827.8|36843.4|36823.4|36859.3|36835.3|36829.8|36805.1|146
1741704000000|2025-03-11 14:40:00|36841.4|36821.4|36807.9|36787.9|36841.4|36821.4|36795.8|36765.7|146
1741704300000|2025-03-11 14:45:00|36805.9|36785.9|36767.9|36747.9|36809.5|36789.5|36762.9|36742.9|169
1741704600000|2025-03-11 14:50:00|36769.1|36749.1|36749.1|36729.1|36769.9|36749.9|36745.7|36725.7|220
1741704900000|2025-03-11 14:55:00|36747.9|36727.9|36755.8|36735.8|36787.4|36767.4|36737.2|36717.2|240
1741705200000|2025-03-11 15:00:00|36754.5|36734.5|36713.7|36693.7|36763.5|36743.5|36712.2|36692.2|212
1741705500000|2025-03-11 15:05:00|36714.9|36694.9|36722.2|36702.2|36727.3|36707.3|36709.1|36689.1|139
1741705800000|2025-03-11 15:10:00|36723.4|36703.4|36704.2|36684.2|36750.8|36723.5|36702.3|36682.3|210
1741706100000|2025-03-11 15:15:00|36701.8|36681.8|36725.1|36705.1|36735|36715|36685.2|36665.2|243
1741706400000|2025-03-11 15:20:00|36726.7|36706.7|36724.5|36704.5|36727.5|36707.5|36710.3|36690.3|210
1741706700000|2025-03-11 15:25:00|36723.2|36703.2|36732.4|36712.4|36742.3|36722.3|36714.1|36694.1|191
1741707000000|2025-03-11 15:30:00|36733.6|36713.6|36734.1|36714.1|36745.8|36725.8|36729.2|36709.2|174
1741707300000|2025-03-11 15:35:00|36732.7|36712.7|36705.5|36685.5|36738.7|36718.7|36700.6|36680.6|167
1741707600000|2025-03-11 15:40:00|36707.1|36687.1|36711|36691|36732|36696|36704.3|36658|116
1741707900000|2025-03-11 15:45:00|36712.2|36692.2|36761.5|36741.5|36765.4|36745.4|36712.2|36692.2|175
1741708200000|2025-03-11 15:50:00|36762.7|36742.7|36736.3|36716.3|36773|36753|36728.5|36708.5|194
1741708500000|2025-03-11 15:55:00|36735.1|36715.1|36755.9|36735.9|36768.1|36748.1|36730.3|36710.3|202
1741708800000|2025-03-11 16:00:00|36757.1|36737.1|36762.1|36742.1|36775.9|36755.9|36745.4|36725.4|129
1741709100000|2025-03-11 16:05:00|36763.7|36743.7|36793|36773|36799.2|36779.2|36759|36739|138
1741709400000|2025-03-11 16:10:00|36791.4|36771.4|36769.6|36749.6|36801.2|36781.2|36768.1|36748.1|94
1741709700000|2025-03-11 16:15:00|36771.2|36751.2|36747|36727|36777.6|36757.6|36745.4|36725.4|71
1741710000000|2025-03-11 16:20:00|36745.4|36725.4|36769.1|36749.1|36769.1|36749.1|36744.9|36724.9|74
1741710300000|2025-03-11 16:25:00|36767.5|36747.5|36772.7|36752.7|36773|36753|36761.3|36741.3|71
1741710600000|2025-03-11 16:30:00|36771|36751|36768.7|36748.7|36780.9|36760.9|36764.5|36744.5|123
1741710900000|2025-03-11 16:35:00|36770.3|36750.3|36768|36748|36771|36751|36760.2|36740.2|124
1741711200000|2025-03-11 16:40:00|36769.6|36749.6|36759.1|36739.1|36773|36753|36747.4|36727.4|306
1741711500000|2025-03-11 16:45:00|36757.9|36737.9|36760.2|36740.2|36772.9|36752.9|36752.5|36732.5|302
1741711800000|2025-03-11 16:50:00|36761.9|36741.9|36750.3|36730.3|36763.3|36743.3|36745.3|36725.3|250
1741712100000|2025-03-11 16:55:00|36747.7|36727.7|36756.2|36736.2|36757.6|36737.6|36745|36725|73
1741712400000|2025-03-11 17:00:00|36753.5|36733.5|36749|36668.8|36756|36736|36720.4|36667.1|451
1741712700000|2025-03-11 17:05:00|36721.1|36701.1|36714.6|36694.6|36752.4|36711.1|36711.5|36666.3|471
1741713000000|2025-03-11 17:10:00|36713.7|36693.7|36733.5|36683.5|36743.9|36695.3|36710.3|36663.2|217
1741713300000|2025-03-11 17:15:00|36736.2|36686.2|36751.1|36731.1|36757.7|36732.7|36727.3|36683.3|373
1741713600000|2025-03-11 17:20:00|36749.8|36729.8|36747.2|36727.2|36777.2|36735.6|36742.1|36720.7|269
1741713900000|2025-03-11 17:25:00|36745.1|36725.1|36762.6|36742.6|36778|36746.6|36744.9|36712.1|342
1741714200000|2025-03-11 17:30:00|36764.4|36744.4|36767.6|36747.6|36797|36750|36726.3|36633.7|411
1741714500000|2025-03-11 17:35:00|36769.2|36749.2|36771.7|36751.7|36796.2|36759.6|36741.5|36670|343
1741714800000|2025-03-11 17:40:00|36770.1|36750.1|36780|36760|36793.1|36761|36728.9|36623.9|202
1741715100000|2025-03-11 17:45:00|36778.4|36758.4|36766|36746|36817|36758.8|36753.5|36678|69
1741715400000|2025-03-11 17:50:00|36763.9|36743.9|36770.9|36750.9|36771.3|36751.3|36759.4|36739.4|47
1741715700000|2025-03-11 17:55:00|36769.5|36749.5|36739.6|36656.4|36780.6|36758.6|36716.4|36624.5|145
1741716000000|2025-03-11 18:00:00|36735.8|36655.5|36700|36680|36756|36689.4|36675.1|36579.8|676
1741716300000|2025-03-11 18:05:00|36703.1|36683.1|36667.4|36647.4|36737.6|36706.7|36665.7|36622.5|463
1741716600000|2025-03-11 18:10:00|36665.8|36645.8|36626.2|36606.2|36717.9|36664.2|36620.1|36555.3|304
1741716900000|2025-03-11 18:15:00|36627.7|36607.7|36646.3|36626.3|36681.6|36636.3|36617.8|36578.8|393
1741717200000|2025-03-11 18:20:00|36644.7|36624.7|36660.1|36595.7|36671.6|36629.4|36616.5|36553.2|474
1741717500000|2025-03-11 18:25:00|36662.7|36589.8|36654.6|36598.6|36676|36604.3|36645.1|36551.5|693
1741717800000|2025-03-11 18:30:00|36658.4|36602.2|36687.5|36575.4|36689.2|36639.5|36649.5|36575.3|694
1741718100000|2025-03-11 18:35:00|36654.5|36589.1|36656|36636|36685.5|36638.8|36648.9|36563|86
1741718400000|2025-03-11 18:40:00|36657|36637|36615.2|36595.2|36670.9|36641.3|36610.5|36570.3|382
1741718700000|2025-03-11 18:45:00|36612.3|36592.3|36638.7|36618.7|36728.9|36625.3|36607.3|36572.4|473
1741719000000|2025-03-11 18:50:00|36639|36619|36656.2|36636.2|36665|36638.8|36624.3|36604.3|382
1741719300000|2025-03-11 18:55:00|36654.3|36634.3|36634.3|36614.3|36667.5|36643.2|36631.4|36609.2|179
1741719600000|2025-03-11 19:00:00|36637.2|36617.2|36661.8|36606.1|36670.3|36620.5|36633.3|36596.3|64
1741719900000|2025-03-11 19:05:00|36658.9|36601.7|36664.7|36607.1|36669.9|36614.5|36652.8|36594.5|26
1741720200000|2025-03-11 19:10:00|36669.1|36611.5|36653.7|36633.7|36676.1|36636.5|36653.6|36611.5|50
1741720500000|2025-03-11 19:15:00|36654.8|36634.8|36664.2|36614.2|36680.7|36641|36653.3|36611.6|36
1741720800000|2025-03-11 19:20:00|36662.4|36611.6|36654.7|36634.7|36669|36634.7|36649.6|36604.6|33
1741721100000|2025-03-11 19:25:00|36657.3|36637.3|36660.3|36640.3|36664.5|36644.5|36650.8|36630.8|49
1741721400000|2025-03-11 19:30:00|36658.2|36638.2|36662.6|36612.6|36663.8|36641.9|36645.8|36609.7|113
1741721700000|2025-03-11 19:35:00|36665.3|36615.3|36658|36638|36668.8|36640.7|36650.8|36611.7|37
1741722000000|2025-03-11 19:40:00|36660|36640|36673.7|36653.7|36731.7|36656.2|36659.4|36639.4|51
1741722300000|2025-03-11 19:45:00|36676.1|36656.1|36669.9|36649.9|36676.1|36656.1|36668|36648|32
1741722600000|2025-03-11 19:50:00|36673.3|36653.3|36677.7|36657.7|36689.5|36669.5|36668.5|36648.5|47
1741722900000|2025-03-11 19:55:00|36680.2|36660.2|36692|36672|36693.1|36673.1|36676.5|36656.5|67
1741723200000|2025-03-11 20:00:00|36688.6|36668.6|36689.4|36669.4|36703.6|36683.6|36686.9|36666.9|274
1741723500000|2025-03-11 20:05:00|36691.4|36671.4|36693.3|36673.3|36700.9|36680.9|36687.8|36667.8|275
1741723800000|2025-03-11 20:10:00|36696.1|36676.1|36705.8|36685.8|36711.5|36691.5|36692.6|36672.6|167
1741724100000|2025-03-11 20:15:00|36707.8|36687.8|36730.7|36660.9|36730.7|36687.8|36697.2|36654.9|163
1741724400000|2025-03-11 20:20:00|36736.2|36666.4|36738.9|36669.1|36740.3|36670.4|36731.4|36661.4|11
1741724700000|2025-03-11 20:25:00|36738.3|36668.3|36743.3|36670.2|36743.3|36670.7|36738.3|36668.3|5
1741725000000|2025-03-11 20:30:00|36743.6|36672.8|36745.3|36675|36750|36679.1|36742.1|36669.4|8
1741725300000|2025-03-11 20:35:00|36739.6|36669.6|36730.8|36656.9|36739.6|36669.6|36727.6|36656.9|8
1741725600000|2025-03-11 20:40:00|36727|36654.6|36720|36647.7|36727.6|36656.2|36718.7|36645.3|10
1741725900000|2025-03-11 20:45:00|36775.2|36664.3|36779.8|36697.2|36798.1|36698.2|36766.5|36664.3|315
1741726200000|2025-03-11 20:50:00|36771.1|36693.8|36781.9|36661.9|36795.4|36698.2|36764.4|36654.2|273
1741726500000|2025-03-11 20:55:00|36777.1|36657.1|36770.6|36650.6|36786.7|36666.7|36762.3|36647.1|104
1741726800000|2025-03-11 21:00:00|36800.8|36680.8|36796.2|36676.2|36800.8|36680.8|36796.2|36676.2|2
1741727100000|2025-03-11 21:05:00|36813.4|36693.4|36816.4|36696.4|36816.4|36696.4|36813.4|36693.4|3
1741727400000|2025-03-11 21:10:00|36811.7|36691.7|36811.7|36691.7|36811.7|36691.7|36811.7|36691.7|1
1741728000000|2025-03-11 21:20:00|36835.4|36715.4|36820.6|36700.6|36835.4|36715.4|36820.6|36700.6|2
1741728300000|2025-03-11 21:25:00|36815.5|36695.5|36824.4|36704.4|36824.8|36704.8|36815.5|36695.5|3
1741728600000|2025-03-11 21:30:00|36823.1|36703.1|36817.6|36697.6|36823.1|36703.1|36816.8|36696.8|3
1741728900000|2025-03-11 21:35:00|36823.5|36703.5|36820.6|36700.6|36823.5|36703.5|36820.6|36700.6|3
1741729200000|2025-03-11 21:40:00|36815.5|36695.5|36816.3|36696.3|36816.3|36696.3|36815.5|36695.5|2
1741729500000|2025-03-11 21:45:00|36817.6|36697.6|36825.2|36705.2|36825.2|36705.2|36817.6|36697.6|4
1741730100000|2025-03-11 21:55:00|36802.3|36682.3|36826.5|36706.5|36826.5|36706.5|36802.3|36682.3|9
1741730400000|2025-03-11 22:00:00|36820.5|36700.5|36811.8|36691.8|36820.5|36700.5|36797.5|36677.5|59
1741730700000|2025-03-11 22:05:00|36805.5|36685.5|36807|36687|36815.5|36695.5|36805.5|36685.5|37
1741731000000|2025-03-11 22:10:00|36805|36685|36804.2|36684.2|36807.6|36687.6|36795.5|36675.5|29
1741731300000|2025-03-11 22:15:00|36798.5|36678.5|36804.5|36684.5|36812.6|36692.6|36798|36678|41
1741731600000|2025-03-11 22:20:00|36804|36684|36811.3|36691.3|36812.9|36692.9|36803.5|36683.5|30
1741731900000|2025-03-11 22:25:00|36807.5|36687.5|36811.6|36691.6|36811.6|36691.6|36802.5|36682.5|28
1741732200000|2025-03-11 22:30:00|36806.5|36686.5|36812.2|36692.2|36813.9|36693.9|36796|36676|38
1741732500000|2025-03-11 22:35:00|36806.5|36686.5|36816|36696|36816|36696|36799.5|36679.5|23
1741732800000|2025-03-11 22:40:00|36811|36691|36817.2|36697.2|36817.2|36697.2|36809|36689|29
1741733100000|2025-03-11 22:45:00|36811|36691|36815.8|36695.8|36817.3|36697.3|36802.5|36682.5|29
1741733400000|2025-03-11 22:50:00|36804.5|36684.5|36804.5|36684.5|36816.1|36696.1|36802.5|36682.5|24
1741733700000|2025-03-11 22:55:00|36803.5|36683.5|36815.9|36695.9|36816.5|36696.5|36803.5|36683.5|26
1741734000000|2025-03-11 23:00:00|36814.5|36694.5|36801|36681|36819.5|36699.5|36800|36680|45
1741734300000|2025-03-11 23:05:00|36800.5|36680.5|36818.8|36698.8|36819|36704|36798|36678|26
1741734600000|2025-03-11 23:10:00|36795.5|36675.5|36816.2|36696.2|36816.2|36696.2|36792|36672|39
1741734900000|2025-03-11 23:15:00|36799|36679|36834.9|36714.9|36837.6|36717.6|36799|36679|30
1741735200000|2025-03-11 23:20:00|36810.5|36690.5|36807|36687|36836.9|36716.9|36807|36687|32
1741735500000|2025-03-11 23:25:00|36808.5|36688.5|36827.7|36707.7|36832.6|36712.6|36799.5|36679.5|41
1741735800000|2025-03-11 23:30:00|36800.5|36680.5|36827.1|36707.1|36830.9|36710.9|36797.5|36677.5|34
1741736100000|2025-03-11 23:35:00|36799.5|36679.5|36833.8|36713.8|36833.8|36713.8|36795.5|36675.5|24
1741736400000|2025-03-11 23:40:00|36806|36686|36829|36709|36832.4|36712.4|36800.5|36680.5|30
1741736700000|2025-03-11 23:45:00|36803.5|36683.5|36807.5|36687.5|36834.3|36714.3|36803|36683|36
1741737000000|2025-03-11 23:50:00|36833|36713|36832|36712|36833|36713|36803.5|36683.5|29
1741737300000|2025-03-11 23:55:00|36805.5|36685.5|36807.5|36687.5|36837|36717|36805|36685|49
1741737600000|2025-03-12 00:00:00|36831.5|36711.5|36814|36712|36836|36719.6|36802.5|36682.5|56
1741737900000|2025-03-12 00:05:00|36809|36689|36801.3|36711.7|36823.2|36720|36798.5|36678.5|39
1741738200000|2025-03-12 00:10:00|36809.4|36715.6|36799.5|36719.4|36819.3|36720.2|36797|36677|55
1741738500000|2025-03-12 00:15:00|36803.5|36683.5|36796.3|36716.6|36817.5|36722.3|36791|36673.5|53
1741738800000|2025-03-12 00:20:00|36802|36720.6|36802.5|36682.5|36804|36720.6|36794.2|36679|47
1741739100000|2025-03-12 00:25:00|36797.7|36718.9|36795.5|36675.5|36804.5|36720.6|36780.1|36675.5|35
1741739400000|2025-03-12 00:30:00|36780.9|36710.3|36786.2|36713.7|36806.5|36718.8|36779.5|36674.5|40
1741739700000|2025-03-12 00:35:00|36802.5|36682.5|36809|36689|36809.5|36718.1|36784|36680.5|43
1741740000000|2025-03-12 00:40:00|36809.5|36689.5|36789.1|36719.2|36835.5|36725.1|36783.9|36688.5|71
1741740300000|2025-03-12 00:45:00|36794.9|36725|36799.4|36729.4|36842|36738.2|36789.6|36709.5|89
1741740600000|2025-03-12 00:50:00|36794|36724|36793.9|36722.9|36827.5|36736.1|36785.6|36707.5|104
1741740900000|2025-03-12 00:55:00|36791.3|36717.5|36783.1|36720.1|36796.8|36725.5|36777.8|36707.4|103
1741741200000|2025-03-12 01:00:00|36777.7|36714.7|36784.5|36714.1|36807|36730.4|36776.7|36680|159
1741741500000|2025-03-12 01:05:00|36789.6|36719.4|36805.6|36735.3|36810.9|36739.9|36780.5|36709.8|173
1741741800000|2025-03-12 01:10:00|36811.6|36739.8|36807.7|36736.3|36815.7|36741|36800|36727.5|83
1741742100000|2025-03-12 01:15:00|36802.2|36730.7|36805|36732.4|36812.3|36740.2|36796.9|36721.7|199
1741742400000|2025-03-12 01:20:00|36809.5|36738.2|36792.1|36719.7|36810.8|36738.5|36787.2|36712.7|108
1741742700000|2025-03-12 01:25:00|36786.5|36714.7|36788.4|36716.5|36799.5|36728.3|36775.1|36704.5|130
1741743000000|2025-03-12 01:30:00|36793.8|36721.9|36776.2|36704.5|36797.9|36724.8|36776.2|36702.8|260
1741743300000|2025-03-12 01:35:00|36781.4|36710.8|36782|36701.5|36788.8|36717.5|36765.5|36691.2|331
1741743600000|2025-03-12 01:40:00|36782.3|36708.5|36794.2|36723.1|36801.8|36730.1|36776|36701.1|450
1741743900000|2025-03-12 01:45:00|36800.3|36728.4|36804.5|36684.5|36804.5|36729|36779.4|36681.5|151
1741744200000|2025-03-12 01:50:00|36803.5|36683.5|36795|36712.7|36811|36726.9|36784.7|36683.5|469
1741744500000|2025-03-12 01:55:00|36802.5|36720.2|36799.2|36716.7|36811.7|36728.5|36794.4|36711.2|336
1741744800000|2025-03-12 02:00:00|36805.5|36722.6|36784.8|36703.9|36817|36732.8|36783.9|36679|73
1741745100000|2025-03-12 02:05:00|36791.3|36709.8|36790.2|36708.8|36803.5|36716.5|36782.9|36669.5|99
1741745400000|2025-03-12 02:10:00|36783.2|36702.5|36781.9|36701.4|36791|36708.7|36772.8|36666|75
1741745700000|2025-03-12 02:15:00|36788.1|36706|36787.5|36706.3|36806|36712.8|36772.2|36661.5|96
1741746000000|2025-03-12 02:20:00|36803|36683|36794.1|36723.6|36817.5|36724.9|36782.1|36682.5|78
1741746300000|2025-03-12 02:25:00|36788.3|36718.5|36794.8|36724.6|36820.5|36725.7|36786.4|36687|49
1741746600000|2025-03-12 02:30:00|36818|36698|36790.9|36720.5|36818|36725.4|36784.9|36684.5|66
1741746900000|2025-03-12 02:35:00|36785.2|36715.2|36815.5|36695.5|36816|36722.4|36785.2|36687.5|53
1741747200000|2025-03-12 02:40:00|36814.5|36694.5|36792.4|36722.6|36820|36731.1|36788.4|36690.5|55
1741747500000|2025-03-12 02:45:00|36798.1|36727.2|36788.6|36725.6|36816|36729.1|36781.3|36691.5|52
1741747800000|2025-03-12 02:50:00|36814|36694|36824.5|36704.5|36824.5|36734.4|36788.8|36693.5|65
1741748100000|2025-03-12 02:55:00|36825|36705|36803.9|36732.5|36827|36738.1|36797.7|36698.5|59
1741748400000|2025-03-12 03:00:00|36798.4|36729|36824|36704|36825|36734.7|36796.1|36698|47
1741748700000|2025-03-12 03:05:00|36823.5|36703.5|36803.1|36734.8|36828.5|36740|36797.7|36702.5|39
1741749000000|2025-03-12 03:10:00|36831|36711|36812.7|36745.4|36839|36750.6|36799.2|36710|82
1741749300000|2025-03-12 03:15:00|36817.5|36750.5|36825.7|36759.9|36850.5|36760.6|36808.3|36714.5|86
1741749600000|2025-03-12 03:20:00|36820|36754.3|36832.7|36769.7|36839.1|36771.1|36819.9|36754.2|220
1741749900000|2025-03-12 03:25:00|36837.5|36770.1|36822.5|36759.5|36853.5|36771.1|36817.6|36731.5|161
1741750200000|2025-03-12 03:30:00|36827.4|36764.4|36838.6|36775.6|36876.5|36778|36821.9|36752|107
1741750500000|2025-03-12 03:35:00|36833.6|36770.6|36835.3|36772.3|36878|36777.2|36830.5|36753|184
1741750800000|2025-03-12 03:40:00|36871.5|36751.5|36836.7|36766.8|36873|36775.9|36830.4|36750|89
1741751100000|2025-03-12 03:45:00|36842|36772.1|36839.3|36775.8|36847.4|36778.7|36831.9|36764|93
1741751400000|2025-03-12 03:50:00|36872.5|36752.5|36845.4|36775.4|36876|36776.5|36835.8|36747.5|66
1741751700000|2025-03-12 03:55:00|36839.8|36769.9|36841.2|36771|36874|36775.5|36832.8|36746|60
1741752000000|2025-03-12 04:00:00|36835.2|36764.9|36838.5|36768.5|36877|36772.4|36832.8|36745.5|74
1741752300000|2025-03-12 04:05:00|36871|36751|36842.7|36779.7|36880|36784.7|36835.9|36749|86
1741752600000|2025-03-12 04:10:00|36878.5|36758.5|36833.1|36770.1|36880|36780.7|36831.5|36743.5|105
1741752900000|2025-03-12 04:15:00|36866|36746|36863.5|36743.5|36871|36777.7|36827.5|36739|78
1741753200000|2025-03-12 04:20:00|36865|36745|36821.2|36758.2|36865|36769.7|36818.3|36731|75
1741753500000|2025-03-12 04:25:00|36854.5|36734.5|36819.2|36756.2|36854.5|36763.6|36813.6|36725|70
1741753800000|2025-03-12 04:30:00|36825.8|36762.8|36834|36771|36875.5|36776.1|36816.3|36753.3|199
1741754100000|2025-03-12 04:35:00|36839.8|36776.3|36825.1|36762.1|36842.6|36778|36819.7|36756.7|202
1741754400000|2025-03-12 04:40:00|36820|36757|36839.1|36753|36864.5|36766.6|36819.5|36740|243
1741754700000|2025-03-12 04:45:00|36845.4|36759.4|36839|36753.1|36866|36759.4|36832.2|36737|67
1741755000000|2025-03-12 04:50:00|36832|36746.1|36839|36749.4|36855|36755.2|36825|36730|49
1741755300000|2025-03-12 04:55:00|36832.1|36742.7|36834.6|36771.6|36863.5|36776.4|36829|36730|53
1741755600000|2025-03-12 05:00:00|36839.4|36776.4|36841.1|36778.1|36849.7|36786.7|36832.6|36769.6|216
1741755900000|2025-03-12 05:05:00|36836.1|36773.1|36841.6|36770.5|36849.5|36785.1|36831|36766.6|208
1741756200000|2025-03-12 05:10:00|36847.2|36777.1|36841.6|36770.4|36855.4|36787.4|36836.8|36767.1|234
1741756500000|2025-03-12 05:15:00|36846.1|36775.7|36842.2|36779.2|36884.5|36784.4|36836|36762|87
1741756800000|2025-03-12 05:20:00|36836.5|36773.5|36844.4|36781.4|36851.1|36786|36836.3|36765.8|113
1741757100000|2025-03-12 05:25:00|36839|36776|36844.9|36772.9|36851.9|36788.4|36836.2|36769.2|103
1741757400000|2025-03-12 05:30:00|36839.4|36766.9|36840.5|36770.3|36848.3|36777.9|36835.2|36763.8|90
1741757700000|2025-03-12 05:35:00|36834|36763.8|36827.9|36756|36872.5|36774.6|36823.3|36728|71
1741758000000|2025-03-12 05:40:00|36833.3|36761.5|36817.6|36754.6|36855|36767.7|36812.2|36732|162
1741758300000|2025-03-12 05:45:00|36823.3|36759.9|36814.4|36751.4|36849|36760.6|36812.7|36725|102
1741758600000|2025-03-12 05:50:00|36809.6|36746.6|36809.2|36746.2|36842.5|36754.2|36806|36718|118
1741758900000|2025-03-12 05:55:00|36814|36751|36809.7|36746.7|36842.5|36758|36803|36716|93
1741759200000|2025-03-12 06:00:00|36814.7|36751.7|36812.6|36749.6|36817.1|36754.1|36806.4|36743.4|118
1741759500000|2025-03-12 06:05:00|36826.6|36735.6|36835.4|36752.5|36853|36752.5|36807.6|36716.5|56
1741759800000|2025-03-12 06:10:00|36840.4|36759|36812.2|36740.6|36844.5|36759|36801.8|36718.5|67
1741760100000|2025-03-12 06:15:00|36806.5|36735.5|36818.6|36750.8|36827.5|36757.8|36806.5|36735.5|318
1741760400000|2025-03-12 06:20:00|36813.4|36745.7|36836.1|36761.3|36843.5|36764.5|36810.2|36739.9|585
1741760700000|2025-03-12 06:25:00|36829.2|36755.5|36826.9|36754.9|36843.1|36770.7|36820.8|36748.5|295
1741761000000|2025-03-12 06:30:00|36827.1|36755.1|36837.9|36769.7|36847.2|36776.6|36819.3|36746.2|538
1741761300000|2025-03-12 06:35:00|36833.1|36770.1|36835.5|36770.8|36845.4|36773.3|36815.5|36752.5|581
1741761600000|2025-03-12 06:40:00|36840.7|36771.2|36829.9|36766.9|36846.8|36783.8|36823|36753.6|572
1741761900000|2025-03-12 06:45:00|36831.7|36768.7|36849.7|36786.7|36860.8|36792.4|36821.7|36757.8|557
1741762200000|2025-03-12 06:50:00|36854.7|36789.7|36850.8|36787.8|36858.2|36794.5|36837.6|36774.6|517
1741762500000|2025-03-12 06:55:00|36851.9|36788.9|36903.4|36819.9|36903.4|36819.9|36837.9|36774.9|347
1741762800000|2025-03-12 07:00:00|36897|36815.9|36907.7|36887.7|36917.4|36888.6|36875.8|36807.6|219
1741763100000|2025-03-12 07:05:00|36904.6|36884.6|36903.6|36883.6|36911.5|36891.5|36891|36871|163
1741763400000|2025-03-12 07:10:00|36905.6|36885.6|36868.9|36848.9|36906.4|36886.4|36863.5|36843.5|122
1741763700000|2025-03-12 07:15:00|36867.9|36847.9|36861.2|36841.2|36869.9|36849.9|36854|36834|362
1741764000000|2025-03-12 07:20:00|36862|36842|36883.5|36863.5|36899.3|36879.3|36862|36842|228
1741764300000|2025-03-12 07:25:00|36882.2|36862.2|36857.5|36837.5|36882.2|36862.2|36843.6|36823.6|98
1741764600000|2025-03-12 07:30:00|36858.8|36838.8|36861.9|36841.9|36886|36853.5|36848.7|36814|92
1741764900000|2025-03-12 07:35:00|36863.2|36843.2|36878.4|36858.4|36901|36858.5|36859.3|36823|74
1741765200000|2025-03-12 07:40:00|36879.7|36859.7|36850.7|36830.7|36880.9|36860.9|36846.8|36826.8|93
1741765500000|2025-03-12 07:45:00|36851.6|36831.6|36873.6|36853.6|36876.4|36856.4|36851.6|36831.6|147
1741765800000|2025-03-12 07:50:00|36874.7|36854.7|36878.7|36858.7|36884.2|36864.2|36858.3|36838.3|141
1741766100000|2025-03-12 07:55:00|36879.6|36859.6|36848.1|36828.1|36879.8|36859.8|36839.5|36819.5|188
1741766400000|2025-03-12 08:00:00|36847|36827|36822.1|36802.1|36861.5|36841.5|36821.3|36801.3|269
1741766700000|2025-03-12 08:05:00|36823|36803|36845.5|36825.5|36845.5|36825.5|36815|36795|177
1741767000000|2025-03-12 08:10:00|36846.9|36826.9|36842.9|36822.9|36863.2|36843.2|36842.1|36822.1|188
1741767300000|2025-03-12 08:15:00|36841.9|36821.9|36832.5|36812.5|36845.5|36825.5|36827.7|36807.7|156
1741767600000|2025-03-12 08:20:00|36833.4|36813.4|36837.1|36817.1|36847.9|36827.9|36823.8|36803.8|196
1741767900000|2025-03-12 08:25:00|36836.2|36816.2|36861.1|36841.1|36865.9|36845.9|36836.2|36816.2|177
1741768200000|2025-03-12 08:30:00|36862.4|36842.4|36864.2|36844.2|36868.7|36848.7|36849.2|36829.2|121
1741768500000|2025-03-12 08:35:00|36863|36843|36834.9|36814.9|36864.9|36844.9|36834.9|36814.9|83
1741768800000|2025-03-12 08:40:00|36836.1|36816.1|36812.9|36792.9|36838.9|36818.9|36812.7|36792.7|82
1741769100000|2025-03-12 08:45:00|36814.3|36794.3|36852.6|36832.6|36853.7|36833.7|36812.7|36792.7|243
1741769400000|2025-03-12 08:50:00|36851.7|36831.7|36801.3|36781.3|36856|36836|36785.8|36765.8|424
1741769700000|2025-03-12 08:55:00|36800|36780|36773|36753|36801.8|36781.8|36771.6|36751.6|173
1741770000000|2025-03-12 09:00:00|36771.1|36751.1|36778.5|36758.5|36797.1|36777.1|36763.6|36743.6|130
1741770300000|2025-03-12 09:05:00|36780|36760|36744.6|36724.6|36783.7|36763.7|36742.4|36722.4|140
1741770600000|2025-03-12 09:10:00|36745.8|36725.8|36766.7|36746.7|36773.2|36753.2|36745.8|36725.8|128
1741770900000|2025-03-12 09:15:00|36768|36748|36757.7|36737.7|36774.7|36754.7|36757.6|36737.6|82
1741771200000|2025-03-12 09:20:00|36758.9|36738.9|36752.2|36732.2|36766|36746|36744.2|36724.2|99
1741771500000|2025-03-12 09:25:00|36753.4|36733.4|36752.4|36732.4|36768.5|36748.5|36751|36731|81
1741771800000|2025-03-12 09:30:00|36750.7|36730.7|36711.2|36691.2|36773|36730.7|36705.6|36680|79
1741772100000|2025-03-12 09:35:00|36713|36693|36715|36695|36715.4|36695.4|36696.1|36676.1|86
1741772400000|2025-03-12 09:40:00|36716.3|36696.3|36727.9|36707.9|36733.3|36713.3|36707.7|36687.7|134
1741772700000|2025-03-12 09:45:00|36729.2|36709.2|36732.6|36712.6|36747.7|36727.7|36722.5|36702.5|119
1741773000000|2025-03-12 09:50:00|36731.3|36711.3|36742.3|36722.3|36745.8|36725.8|36724.2|36704.2|115
1741773300000|2025-03-12 09:55:00|36741.1|36721.1|36752.4|36732.4|36752.9|36732.9|36730.9|36710.9|95
1741773600000|2025-03-12 10:00:00|36753.6|36733.6|36734.3|36714.3|36761.9|36741.9|36730.9|36710.9|113
1741773900000|2025-03-12 10:05:00|36733.1|36713.1|36718.2|36698.2|36735.9|36715.9|36716.9|36696.9|84
1741774200000|2025-03-12 10:10:00|36719.8|36699.8|36714.2|36694.2|36721.6|36701.6|36709.4|36689.4|57
1741774500000|2025-03-12 10:15:00|36715.4|36695.4|36728.9|36708.9|36731.3|36711.3|36715.4|36695.4|50
1741774800000|2025-03-12 10:20:00|36727.5|36707.5|36733.3|36713.3|36765|36715.3|36726.6|36668|43
1741775100000|2025-03-12 10:25:00|36734.5|36714.5|36732.9|36712.9|36738.5|36718.5|36727.2|36707.2|58
1741775400000|2025-03-12 10:30:00|36731.6|36711.6|36740.5|36720.5|36741.4|36721.4|36727.8|36707.8|81
1741775700000|2025-03-12 10:35:00|36741.3|36721.3|36771.1|36751.1|36772.3|36752.3|36739|36719|71
1741776000000|2025-03-12 10:40:00|36772.4|36752.4|36748.4|36728.4|36802|36754.8|36745.5|36700|55
1741776300000|2025-03-12 10:45:00|36749.6|36729.6|36755.1|36735.1|36782|36742.9|36748.2|36708|56
1741776600000|2025-03-12 10:50:00|36756.4|36736.4|36740|36720|36762.6|36742.6|36739.5|36719.5|54
1741776900000|2025-03-12 10:55:00|36741.3|36721.3|36744.5|36724.5|36775|36729.3|36739.7|36695|68
1741777200000|2025-03-12 11:00:00|36741.1|36721.1|36716|36696|36764|36721.1|36704.8|36677.8|104
1741777500000|2025-03-12 11:05:00|36717.3|36697.3|36725.5|36705.5|36728.1|36708.1|36714.4|36694.4|59
1741777800000|2025-03-12 11:10:00|36724.3|36704.3|36724.5|36704.5|36736|36716|36714.3|36694.3|75
1741778100000|2025-03-12 11:15:00|36723.2|36703.2|36714.1|36694.1|36728.7|36708.7|36710.2|36690.2|62
1741778400000|2025-03-12 11:20:00|36715.3|36695.3|36705.2|36685.2|36719.7|36699.7|36699.6|36679.6|90
1741778700000|2025-03-12 11:25:00|36706.1|36686.1|36676.6|36656.6|36706.1|36686.1|36673.4|36643.8|125
1741779000000|2025-03-12 11:30:00|36677.9|36657.9|36688.1|36668.1|36693|36673|36670.5|36650.5|81
1741779300000|2025-03-12 11:35:00|36689.6|36669.6|36723|36703|36725.6|36705.6|36689.6|36669.6|78
1741779600000|2025-03-12 11:40:00|36724.3|36704.3|36723.8|36703.8|36747.9|36727.9|36720.1|36700.1|109
1741779900000|2025-03-12 11:45:00|36724.9|36704.9|36757.7|36737.7|36757.7|36737.7|36708.3|36688.3|149
1741780200000|2025-03-12 11:50:00|36756.8|36736.8|36747.2|36727.2|36762.5|36742.5|36740.2|36720.2|154
1741780500000|2025-03-12 11:55:00|36748.3|36728.3|36754.2|36734.2|36761.8|36741.8|36741.3|36721.3|112
1741780800000|2025-03-12 12:00:00|36755.4|36735.4|36764.3|36744.3|36779.8|36759.8|36752.1|36732.1|139
1741781100000|2025-03-12 12:05:00|36765.5|36745.5|36763.8|36743.8|36775.5|36755.5|36754|36734|136
1741781400000|2025-03-12 12:10:00|36765.1|36745.1|36755.3|36735.3|36766.2|36746.2|36751.7|36731.7|198
1741781700000|2025-03-12 12:15:00|36756.7|36736.7|36740.5|36720.5|36764.3|36744.3|36737.8|36717.8|178
1741782000000|2025-03-12 12:20:00|36739.3|36719.3|36746.9|36726.9|36768.3|36748.3|36735.5|36715.5|219
1741782300000|2025-03-12 12:25:00|36748.4|36728.4|36861.7|36741.7|36861.7|36741.7|36742|36670|88
1741782600000|2025-03-12 12:30:00|36821.5|36701.5|36676.8|36656.8|36821.5|36701.5|36593.8|36548.5|683
1741782900000|2025-03-12 12:35:00|36679.1|36659.1|36743.7|36723.7|36802.1|36782.1|36656.6|36636.6|606
1741783200000|2025-03-12 12:40:00|36741.8|36721.8|36727.1|36707.1|36756.1|36736.1|36693.6|36673.6|269
1741783500000|2025-03-12 12:45:00|36729.2|36709.2|36699.5|36679.5|36729.2|36709.2|36684.9|36664.9|196
1741783800000|2025-03-12 12:50:00|36701.5|36681.5|36745.6|36725.6|36752.6|36732.6|36690.3|36670.3|225
1741784100000|2025-03-12 12:55:00|36746.8|36726.8|36780|36760|36786.7|36766.7|36736.4|36716.4|275
1741784400000|2025-03-12 13:00:00|36773.4|36753.4|36745|36725|36777.8|36757.8|36739.3|36719.3|240
1741784700000|2025-03-12 13:05:00|36746.5|36726.5|36729.5|36709.5|36750.7|36730.7|36721.2|36701.2|182
1741785000000|2025-03-12 13:10:00|36729.6|36709.6|36699.2|36679.2|36739.6|36719.6|36673.8|36653.8|220
1741785300000|2025-03-12 13:15:00|36698|36678|36703.8|36683.8|36742|36722|36696.8|36676.8|202
1741785600000|2025-03-12 13:20:00|36705.1|36685.1|36696.4|36676.4|36711.7|36691.7|36691.4|36671.4|107
1741785900000|2025-03-12 13:25:00|36694.8|36674.8|36707.8|36687.8|36726.8|36706.8|36693.6|36673.6|142
1741786200000|2025-03-12 13:30:00|36706.5|36686.5|36719.4|36699.4|36728.9|36708.9|36701.7|36681.7|181
1741786500000|2025-03-12 13:35:00|36718.2|36698.2|36740.1|36720.1|36751.9|36731.9|36700.6|36680.6|226
1741786800000|2025-03-12 13:40:00|36741|36721|36719.3|36699.3|36754.2|36734.2|36719.3|36699.3|268
1741787100000|2025-03-12 13:45:00|36715.8|36695.8|36711|36691|36737.9|36698.7|36693.5|36645.3|290
1741787400000|2025-03-12 13:50:00|36712|36692|36726.7|36706.7|36726.7|36706.7|36665.5|36645.5|343
1741787700000|2025-03-12 13:55:00|36723.2|36703.2|36678.1|36658.1|36723.2|36703.2|36678.1|36658.1|141
1741788000000|2025-03-12 14:00:00|36675.4|36655.4|36656.1|36636.1|36676.9|36656.9|36645.1|36625.1|112
1741788300000|2025-03-12 14:05:00|36654.1|36634.1|36684.2|36664.2|36715|36664.2|36644.1|36615|94
1741788600000|2025-03-12 14:10:00|36682.2|36662.2|36691.6|36671.6|36692.9|36672.9|36673.2|36653.2|94
1741788900000|2025-03-12 14:15:00|36692.9|36672.9|36676.7|36656.7|36692.9|36672.9|36670.3|36650.3|159
1741789200000|2025-03-12 14:20:00|36677.8|36657.8|36709.2|36689.2|36710.7|36690.7|36674|36654|221
1741789500000|2025-03-12 14:25:00|36710.2|36690.2|36691.4|36671.4|36710.3|36690.3|36678.8|36658.8|245
1741789800000|2025-03-12 14:30:00|36692.3|36672.3|36682.4|36662.4|36703.7|36683.7|36681.5|36661.5|166
1741790100000|2025-03-12 14:35:00|36683.6|36663.6|36689.6|36669.6|36704.6|36684.6|36677.3|36657.3|173
1741790400000|2025-03-12 14:40:00|36690.9|36670.9|36662.5|36642.5|36693.4|36673.4|36662.5|36642.5|225
1741790700000|2025-03-12 14:45:00|36661.5|36641.5|36646|36626|36673|36653|36646|36626|119
1741791000000|2025-03-12 14:50:00|36644.9|36624.9|36629.3|36609.3|36655.1|36635.1|36623.4|36603.4|142
1741791300000|2025-03-12 14:55:00|36628.1|36608.1|36614.7|36594.7|36631.5|36611.5|36611.8|36591.8|215
1741791600000|2025-03-12 15:00:00|36613.5|36593.5|36613|36593|36625.6|36605.6|36609.9|36589.9|114
1741791900000|2025-03-12 15:05:00|36611.6|36591.6|36615.7|36595.7|36634.6|36614.6|36611.6|36591.6|136
1741792200000|2025-03-12 15:10:00|36614.5|36594.5|36615.4|36595.4|36622.9|36602.9|36606.9|36586.9|162
1741792500000|2025-03-12 15:15:00|36614|36594|36621|36601|36630.1|36610.1|36611.6|36591.6|118
1741792800000|2025-03-12 15:20:00|36619.6|36599.6|36610|36590|36626.5|36606.5|36608.2|36588.2|134
1741793100000|2025-03-12 15:25:00|36608.7|36588.7|36597.8|36577.8|36614|36594|36586.6|36566.6|187
1741793400000|2025-03-12 15:30:00|36599|36579|36583.5|36563.5|36611|36591|36581.4|36561.4|99
1741793700000|2025-03-12 15:35:00|36582.3|36562.3|36586.8|36566.8|36597.6|36577.6|36579.2|36559.2|89
1741794000000|2025-03-12 15:40:00|36585.4|36565.4|36621.9|36601.9|36624.4|36604.4|36585.3|36565.3|96
1741794300000|2025-03-12 15:45:00|36620.6|36600.6|36625.2|36605.2|36631.7|36611.7|36611.4|36591.4|217
1741794600000|2025-03-12 15:50:00|36626.6|36606.6|36623.6|36603.6|36651.1|36631.1|36621|36601|194
1741794900000|2025-03-12 15:55:00|36624.9|36604.9|36578.3|36558.3|36628.8|36608.8|36578.3|36558.3|184
1741795200000|2025-03-12 16:00:00|36579.7|36559.7|36576.1|36556.1|36594.6|36574.6|36574.6|36554.6|97
1741795500000|2025-03-12 16:05:00|36577.6|36557.6|36550.7|36530.7|36577.6|36557.6|36545|36525|96
1741795800000|2025-03-12 16:10:00|36552.3|36532.3|36537.4|36517.4|36572.4|36552.4|36535.6|36515.6|123
1741796100000|2025-03-12 16:15:00|36535.8|36515.8|36553.8|36533.8|36564.1|36544.1|36533.2|36513.2|80
1741796400000|2025-03-12 16:20:00|36555.4|36535.4|36570.6|36550.6|36570.8|36550.8|36551.9|36531.9|61
1741796700000|2025-03-12 16:25:00|36572.2|36552.2|36587|36567|36590.6|36570.6|36561.2|36541.2|100
1741797000000|2025-03-12 16:30:00|36585.5|36565.5|36600.7|36580.7|36604.3|36584.3|36585.5|36565.5|160
1741797300000|2025-03-12 16:35:00|36599.2|36579.2|36597.4|36577.4|36606.7|36586.7|36592.7|36572.7|105
1741797600000|2025-03-12 16:40:00|36595.8|36575.8|36589.5|36569.5|36599.6|36579.6|36583.2|36563.2|197
1741797900000|2025-03-12 16:45:00|36587.4|36567.4|36598.5|36578.5|36603.5|36583.5|36587|36567|156
1741798200000|2025-03-12 16:50:00|36600.3|36580.3|36600.4|36580.4|36605.3|36585.3|36592.8|36572.8|172
1741798500000|2025-03-12 16:55:00|36598.8|36578.8|36612.2|36592.2|36612.2|36592.2|36593.7|36573.7|153
1741798800000|2025-03-12 17:00:00|36610.6|36590.6|36615.5|36595.5|36625.3|36605.3|36607.5|36587.5|117
1741799100000|2025-03-12 17:05:00|36614|36594|36617.7|36597.7|36625.8|36605.8|36612|36592|246
1741799400000|2025-03-12 17:10:00|36616|36596|36603.9|36583.9|36622.3|36602.3|36601.9|36581.9|106
1741799700000|2025-03-12 17:15:00|36605.4|36585.4|36601.3|36581.3|36617.4|36597.4|36597|36577|146
1741800000000|2025-03-12 17:20:00|36599.6|36579.6|36616.8|36566.8|36641|36582.6|36586.4|36519.5|74
1741800300000|2025-03-12 17:25:00|36614.1|36564.1|36588.2|36568.2|36647.5|36580.6|36585.6|36524|31
1741800600000|2025-03-12 17:30:00|36587.8|36567.8|36611.6|36561.6|36641|36574.8|36582.2|36514.5|50
1741800900000|2025-03-12 17:35:00|36609.7|36559.7|36612.3|36592.3|36622.5|36592.5|36596|36558.5|53
1741801200000|2025-03-12 17:40:00|36612.5|36592.5|36609.2|36589.2|36619.3|36599.3|36603.9|36583.9|53
1741801500000|2025-03-12 17:45:00|36607.3|36587.3|36610.9|36590.9|36658|36593.8|36599.6|36525.5|37
1741801800000|2025-03-12 17:50:00|36609.2|36589.2|36612.9|36592.9|36660|36595.4|36604.6|36533|34
1741802100000|2025-03-12 17:55:00|36613.6|36593.6|36611.5|36591.5|36615|36595|36608.5|36588.5|53
1741802400000|2025-03-12 18:00:00|36610|36590|36612.5|36592.5|36616.5|36596.5|36601.9|36581.9|46
1741802700000|2025-03-12 18:05:00|36614|36594|36618.2|36598.2|36664.5|36602.3|36610.7|36544.5|48
1741803000000|2025-03-12 18:10:00|36616.7|36596.7|36612.1|36592.1|36666|36599.7|36612.1|36545|49
1741803300000|2025-03-12 18:15:00|36614.1|36594.1|36627.4|36607.4|36676|36612.4|36613.7|36554.5|53
1741803600000|2025-03-12 18:20:00|36625.3|36605.3|36637|36617|36642.6|36622.6|36625.3|36605.3|50
1741803900000|2025-03-12 18:25:00|36635.4|36615.4|36642.4|36622.4|36642.6|36622.6|36631.2|36611.2|42
1741804200000|2025-03-12 18:30:00|36643.6|36623.6|36655.9|36635.9|36704|36635.9|36643.6|36575|45
1741804500000|2025-03-12 18:35:00|36657.7|36637.7|36687.3|36667.3|36712.5|36671.5|36651.5|36591|77
1741804800000|2025-03-12 18:40:00|36688.9|36668.9|36708.1|36688.1|36721|36701|36688.9|36668.9|93
1741805100000|2025-03-12 18:45:00|36709.6|36689.6|36758|36638|36759.5|36691.1|36700.2|36637.5|66
1741805400000|2025-03-12 18:50:00|36706.2|36686.2|36709.1|36689.1|36713.7|36693.7|36702.1|36682.1|60
1741805700000|2025-03-12 18:55:00|36707.2|36687.2|36689.3|36669.3|36756.5|36696.5|36689.2|36635.5|77
1741806000000|2025-03-12 19:00:00|36691.3|36671.3|36679.7|36659.7|36692.1|36672.1|36678.4|36658.4|29
1741806300000|2025-03-12 19:05:00|36681.7|36661.7|36674.8|36654.8|36683.8|36663.8|36674.7|36654.7|22
1741806600000|2025-03-12 19:10:00|36672.8|36652.8|36668.1|36648.1|36672.8|36652.8|36658.3|36638.3|48
1741806900000|2025-03-12 19:15:00|36670.3|36650.3|36664.6|36644.6|36677.8|36657.8|36659.6|36639.6|27
1741807200000|2025-03-12 19:20:00|36666.6|36646.6|36665.1|36645.1|36672.8|36652.8|36665.1|36645.1|17
1741807500000|2025-03-12 19:25:00|36663.4|36643.4|36647.1|36627.1|36665.1|36645.1|36641.7|36621.7|39
1741807800000|2025-03-12 19:30:00|36645.1|36625.1|36654.5|36634.5|36654.9|36634.9|36638.7|36618.7|26
1741808100000|2025-03-12 19:35:00|36656.9|36636.9|36663.4|36643.4|36672.7|36652.7|36656.9|36636.9|33
1741808400000|2025-03-12 19:40:00|36661.3|36641.3|36652.2|36632.2|36662.9|36642.9|36650|36630|26
1741808700000|2025-03-12 19:45:00|36654.8|36634.8|36633.5|36613.5|36655.1|36635.1|36632.1|36612.1|32
1741809000000|2025-03-12 19:50:00|36635.7|36615.7|36642.8|36622.8|36648.2|36628.2|36635.2|36615.2|57
1741809300000|2025-03-12 19:55:00|36640.5|36620.5|36670.4|36616.1|36670.4|36634.1|36640.5|36616.1|53
1741809600000|2025-03-12 20:00:00|36674.7|36619.5|36677.8|36607.7|36681.2|36638|36648.2|36607.7|99
1741809900000|2025-03-12 20:05:00|36677.2|36607.6|36667.5|36596.8|36684.7|36615.1|36663.8|36591.3|22
1741810200000|2025-03-12 20:10:00|36662.8|36590.5|36686|36610.9|36686|36610.9|36662.8|36590.5|14
1741810500000|2025-03-12 20:15:00|36681.7|36608.4|36667.9|36596.5|36683.4|36612.3|36667.9|36596.5|44
1741810800000|2025-03-12 20:20:00|36676.5|36601.8|36670.6|36607.9|36680.3|36614.8|36670|36599.4|26
1741811100000|2025-03-12 20:25:00|36670.2|36602.5|36672|36605.5|36674|36609.9|36668.4|36600.2|12
1741811400000|2025-03-12 20:30:00|36674.3|36602.6|36677.1|36607.4|36684.7|36610.4|36674.2|36601.8|10
1741811700000|2025-03-12 20:35:00|36679.1|36606.7|36677.8|36605.2|36683.5|36611.9|36672.8|36600.7|9
1741812000000|2025-03-12 20:40:00|36676.1|36610.5|36684.6|36614.9|36686.4|36615.8|36676.1|36610|7
1741812300000|2025-03-12 20:45:00|36691|36616.3|36708.1|36624.1|36709.6|36631.3|36691|36616.3|67
1741812600000|2025-03-12 20:50:00|36708.5|36630.1|36712.3|36616.2|36713.1|36644.9|36705.6|36607.4|188
1741812900000|2025-03-12 20:55:00|36711.9|36623.6|36735|36615.8|36735|36647.3|36711.9|36605.9|18
1741813200000|2025-03-12 21:00:00|36753.2|36633.2|36753.2|36633.2|36753.2|36633.2|36753.2|36633.2|1
1741813500000|2025-03-12 21:05:00|36739|36619|36745.2|36625.2|36745.2|36625.2|36739|36619|2
1741813800000|2025-03-12 21:10:00|36743.6|36623.6|36752|36632|36752|36632|36743.6|36623.6|2
1741814400000|2025-03-12 21:20:00|36755.3|36635.3|36755.3|36635.3|36755.3|36635.3|36755.3|36635.3|1
1741815000000|2025-03-12 21:30:00|36757.9|36637.9|36756.6|36636.6|36757.9|36637.9|36756.6|36636.6|2
1741815600000|2025-03-12 21:40:00|36754.1|36634.1|36753.7|36633.7|36754.1|36634.1|36752|36632|3
1741815900000|2025-03-12 21:45:00|36754.1|36634.1|36751.8|36631.8|36754.1|36634.1|36751.8|36631.8|2
1741816200000|2025-03-12 21:50:00|36754.1|36634.1|36754.1|36634.1|36754.1|36634.1|36754.1|36634.1|1
1741816500000|2025-03-12 21:55:00|36755|36635|36765.1|36645.1|36765.1|36645.1|36754.5|36634.5|5
1741816800000|2025-03-12 22:00:00|36747.5|36627.5|36748|36628|36757.5|36637.5|36737|36617|22
1741817100000|2025-03-12 22:05:00|36746.5|36626.5|36750.1|36630.1|36750.1|36630.1|36743|36623|35
1741817400000|2025-03-12 22:10:00|36750|36630|36751.4|36631.4|36751.5|36631.5|36747|36627|29
1741817700000|2025-03-12 22:15:00|36751.5|36631.5|36750.9|36630.9|36752.2|36632.2|36748.5|36628.5|19
1741818000000|2025-03-12 22:20:00|36748.5|36628.5|36752|36632|36752|36632|36748|36628|20
1741818300000|2025-03-12 22:25:00|36752.6|36632.6|36749.7|36629.7|36753|36633|36747.5|36627.5|69
1741818600000|2025-03-12 22:30:00|36749|36629|36749|36629|36750.1|36630.1|36747.5|36627.5|19
1741818900000|2025-03-12 22:35:00|36748|36628|36748|36628|36748|36628|36744.5|36624.5|13
1741819200000|2025-03-12 22:40:00|36746|36626|36747|36627|36748.4|36628.4|36746|36626|42
1741819500000|2025-03-12 22:45:00|36746|36626|36751.4|36631.4|36752|36632|36740|36620|87
1741819800000|2025-03-12 22:50:00|36741.5|36621.5|36747|36627|36750.7|36630.7|36738|36618|66
1741820100000|2025-03-12 22:55:00|36746.5|36626.5|36747.6|36627.6|36749.5|36629.5|36745|36625|44
1741820400000|2025-03-12 23:00:00|36748.6|36628.6|36747.7|36632.7|36752.5|36632.7|36731|36611|42
1741820700000|2025-03-12 23:05:00|36735|36615|36755.7|36640.7|36755.7|36640.7|36735|36615|24
1741821000000|2025-03-12 23:10:00|36739.5|36619.5|36756.4|36639|36756.4|36639|36734.5|36614.5|40
1741821300000|2025-03-12 23:15:00|36744.5|36627.7|36746.5|36626.5|36756.7|36641.9|36729|36609|47
1741821600000|2025-03-12 23:20:00|36744.5|36624.5|36758.6|36649.9|36759.9|36649.9|36744.5|36624.5|36
1741821900000|2025-03-12 23:25:00|36764.6|36644.6|36757.4|36652.9|36768.3|36655.1|36747|36627|25
1741822200000|2025-03-12 23:30:00|36760.5|36640.5|36750.3|36651.3|36760.5|36656.1|36747.2|36629.5|22
1741822500000|2025-03-12 23:35:00|36759|36639|36752.8|36653.8|36762|36658.8|36750.4|36633.5|29
1741822800000|2025-03-12 23:40:00|36751|36631|36751.5|36631.5|36762.5|36657.8|36748.5|36628.5|28
1741823100000|2025-03-12 23:45:00|36753.5|36633.5|36756|36657|36767.5|36660.1|36753|36633|32
1741823400000|2025-03-12 23:50:00|36766|36646|36761.5|36641.5|36766|36657|36745|36625|40
1741823700000|2025-03-12 23:55:00|36762|36642|36749|36629|36763.5|36658.6|36744.4|36625.5|30
1741824000000|2025-03-13 00:00:00|36752.5|36632.5|36752|36651.6|36758.5|36652.2|36744.4|36628.5|58
1741824300000|2025-03-13 00:05:00|36750.5|36630.5|36749|36629|36758|36653.7|36739.3|36626.5|54
1741824600000|2025-03-13 00:10:00|36750|36630|36743.3|36644.3|36753|36648.3|36738.8|36625.5|60
1741824900000|2025-03-13 00:15:00|36754.5|36634.5|36743|36623|36756|36648.4|36740.5|36620.5|49
1741825200000|2025-03-13 00:20:00|36741.5|36621.5|36735.5|36615.5|36743.5|36644.5|36726.6|36608.5|44
1741825500000|2025-03-13 00:25:00|36736.5|36616.5|36732.5|36612.5|36738.5|36645|36714.1|36611.5|39
1741825800000|2025-03-13 00:30:00|36733|36613|36715.9|36645.6|36740|36649.4|36714.7|36613|37
1741826100000|2025-03-13 00:35:00|36740|36620|36733.5|36613.5|36740|36646.6|36714|36612.5|34
1741826400000|2025-03-13 00:40:00|36732.5|36612.5|36718.8|36648.6|36736|36651.5|36713.4|36609.5|38
1741826700000|2025-03-13 00:45:00|36712.6|36642.5|36708.1|36645.1|36731.5|36651|36707.3|36604.5|30
1741827000000|2025-03-13 00:50:00|36703|36640|36686.4|36623.4|36723|36641.2|36680.3|36596|66
1741827300000|2025-03-13 00:55:00|36692.3|36629.3|36672.2|36609.2|36710|36629.7|36671.1|36588|88
1741827600000|2025-03-13 01:00:00|36677.3|36614.3|36671.4|36608.4|36680|36617|36647.8|36554|330
1741827900000|2025-03-13 01:05:00|36666.5|36603.5|36689.2|36626.2|36703|36631.5|36666.5|36583|218
1741828200000|2025-03-13 01:10:00|36694.1|36631.1|36678.6|36615.6|36721|36631.1|36678.6|36588|70
1741828500000|2025-03-13 01:15:00|36683.3|36620.3|36692.6|36629.6|36717|36629.6|36676.7|36583.5|66
1741828800000|2025-03-13 01:20:00|36687.7|36624.7|36690.9|36627.9|36727.5|36642.8|36686.5|36596.5|107
1741829100000|2025-03-13 01:25:00|36714|36594|36684|36621|36716.5|36623.5|36677|36580.5|63
1741829400000|2025-03-13 01:30:00|36689.2|36626.2|36685.6|36622.6|36710|36632.4|36680.5|36584.5|55
1741829700000|2025-03-13 01:35:00|36692.4|36629.4|36696.2|36633.2|36718|36644|36684.4|36593.5|191
1741830000000|2025-03-13 01:40:00|36701.1|36638.1|36692.2|36629.2|36722.5|36638.1|36684.3|36595.5|105
1741830300000|2025-03-13 01:45:00|36687.4|36624.4|36699.8|36636.8|36724.5|36643.2|36687.4|36599|104
1741830600000|2025-03-13 01:50:00|36695.1|36632.1|36676|36613|36717|36637|36671.2|36583.5|94
1741830900000|2025-03-13 01:55:00|36697.5|36577.5|36684.3|36621.3|36713.5|36626.1|36669.6|36577.5|61
1741831200000|2025-03-13 02:00:00|36679.6|36616.6|36668.9|36605.9|36710.5|36623.3|36668.9|36579|43
1741831500000|2025-03-13 02:05:00|36674.9|36611.9|36664.9|36601.9|36689.5|36615.1|36661.1|36564.5|134
1741831800000|2025-03-13 02:10:00|36664.8|36601.8|36643.9|36580.9|36674.8|36611.8|36643.9|36580.9|340
1741832100000|2025-03-13 02:15:00|36649.5|36586.5|36664.6|36601.6|36679.5|36608.9|36641.9|36556.5|289
1741832400000|2025-03-13 02:20:00|36669.3|36606.3|36671.2|36608.2|36696|36614.9|36660.2|36573|274
1741832700000|2025-03-13 02:25:00|36666.4|36603.4|36671.5|36608.5|36697|36614.8|36662.2|36568.5|95
1741833000000|2025-03-13 02:30:00|36666.4|36603.4|36676.3|36613.3|36709|36619.8|36665.4|36579|181
1741833300000|2025-03-13 02:35:00|36671.3|36608.3|36663|36600|36679.8|36616.8|36659.4|36596.4|136
1741833600000|2025-03-13 02:40:00|36658.3|36595.3|36659.8|36596.8|36670.1|36607.1|36653.4|36590.4|152
1741833900000|2025-03-13 02:45:00|36664.7|36601.7|36657.4|36594.4|36686|36606.2|36654.7|36560|89
1741834200000|2025-03-13 02:50:00|36652.2|36589.2|36662.1|36599.1|36691.5|36604.4|36651.5|36555.5|79
1741834500000|2025-03-13 02:55:00|36666.9|36603.9|36687.5|36567.5|36689|36605.7|36658.9|36563.5|46
1741834800000|2025-03-13 03:00:00|36686.5|36566.5|36672.2|36609.2|36701.5|36615.4|36660.9|36565.5|79
1741835100000|2025-03-13 03:05:00|36698.5|36578.5|36679.1|36616.1|36699.5|36624.9|36668.1|36578.5|206
1741835400000|2025-03-13 03:10:00|36674.1|36611.1|36709.1|36646.1|36716.1|36653.1|36674.1|36611.1|363
1741835700000|2025-03-13 03:15:00|36704.2|36641.2|36697|36634|36709.7|36646.7|36687.1|36624.1|265
1741836000000|2025-03-13 03:20:00|36691.3|36628.3|36689.6|36626.6|36696.2|36633.2|36677.9|36614.9|306
1741836300000|2025-03-13 03:25:00|36724.5|36604.5|36691.2|36628.2|36725|36634.5|36683.6|36597.5|122
1741836600000|2025-03-13 03:30:00|36685.3|36622.3|36702.2|36639.2|36736.5|36644.9|36685.3|36614.5|123
1741836900000|2025-03-13 03:35:00|36707.2|36644.2|36715.8|36651.8|36739.5|36657.8|36700.6|36618.5|306
1741837200000|2025-03-13 03:40:00|36711.6|36647.7|36710.4|36646.5|36719.7|36655.6|36700.7|36636.9|228
1741837500000|2025-03-13 03:45:00|36711.3|36647.6|36711.3|36647.9|36745|36656.1|36701.3|36622.5|103
1741837800000|2025-03-13 03:50:00|36706.2|36642.8|36743.5|36623.5|36745.5|36656.3|36706.2|36623|74
1741838100000|2025-03-13 03:55:00|36742|36622|36722.8|36659|36743|36660.2|36711.6|36622|112
1741838400000|2025-03-13 04:00:00|36717.6|36653.9|36727.1|36664.1|36764.5|36667.5|36717.6|36640.5|111
1741838700000|2025-03-13 04:05:00|36721.6|36658.6|36716.9|36647.6|36764|36664.1|36716.7|36630|75
1741839000000|2025-03-13 04:10:00|36722.5|36652.5|36719.5|36649.3|36748|36653.6|36707.4|36624|46
1741839300000|2025-03-13 04:15:00|36714|36643.8|36710.7|36640.8|36741|36646.7|36703.2|36611|49
1741839600000|2025-03-13 04:20:00|36716.8|36646.9|36709.2|36639.4|36736|36647.3|36706.8|36609.5|41
1741839900000|2025-03-13 04:25:00|36734.5|36614.5|36701|36638|36734.5|36648.2|36695.7|36608|47
1741840200000|2025-03-13 04:30:00|36695.2|36632.2|36697.5|36634.5|36710.7|36645.7|36695.2|36629.3|54
1741840500000|2025-03-13 04:35:00|36703.6|36640.6|36702.5|36634.1|36733.5|36642.9|36693.6|36607|80
1741840800000|2025-03-13 04:40:00|36707.4|36639.4|36730.5|36610.5|36733|36645.5|36697.8|36610.5|74
1741841100000|2025-03-13 04:45:00|36731|36611|36692.1|36629.1|36732.5|36641.1|36689.5|36602|61
1741841400000|2025-03-13 04:50:00|36687.2|36624.2|36679.2|36616.2|36718|36625.5|36678.1|36587.5|58
1741841700000|2025-03-13 04:55:00|36684.1|36621.1|36698.5|36578.5|36707|36622.8|36670.9|36578|59
1741842000000|2025-03-13 05:00:00|36700|36580|36674.4|36611.4|36707|36618.7|36669.4|36578|65
1741842300000|2025-03-13 05:05:00|36704.5|36584.5|36694.2|36631.2|36710|36636.1|36679.1|36583|186
1741842600000|2025-03-13 05:10:00|36689.4|36626.4|36699.9|36636.9|36700.2|36637.2|36685|36622|135
1741842900000|2025-03-13 05:15:00|36694.7|36631.7|36732|36669|36735.1|36672.1|36688.7|36625.7|286
1741843200000|2025-03-13 05:20:00|36727.3|36664.3|36721.9|36658.9|36742|36679|36719.5|36656.5|389
1741843500000|2025-03-13 05:25:00|36727|36664|36735.7|36672.7|36741.6|36678.6|36717.2|36654.2|381
1741843800000|2025-03-13 05:30:00|36730.8|36667.8|36726.2|36663.2|36750.7|36687.7|36720.8|36657.8|303
1741844100000|2025-03-13 05:35:00|36731|36668|36737.1|36674.1|36742.9|36679.9|36725.8|36662.8|269
1741844400000|2025-03-13 05:40:00|36770.5|36650.5|36735.8|36672.8|36770.5|36679.4|36727.1|36643.5|172
1741844700000|2025-03-13 05:45:00|36741|36678|36732.2|36669.2|36744.1|36681.1|36725.4|36662.4|420
1741845000000|2025-03-13 05:50:00|36737.2|36674.2|36732.1|36659|36739.6|36676.6|36721.9|36657.3|360
1741845300000|2025-03-13 05:55:00|36733.1|36658.9|36710|36639.3|36741.2|36668.5|36704|36633.4|323
1741845600000|2025-03-13 06:00:00|36704.6|36634.1|36734.7|36671.7|36761|36676.1|36704|36605.5|211
1741845900000|2025-03-13 06:05:00|36729.3|36666.3|36751.6|36685.9|36782.5|36688.2|36726.6|36660.5|172
1741846200000|2025-03-13 06:10:00|36745.8|36682.8|36755.9|36692.9|36763.7|36697.6|36743.4|36680.4|108
1741846500000|2025-03-13 06:15:00|36749.8|36686.8|36743.7|36679.9|36782|36704.1|36738.9|36645.5|97
1741846800000|2025-03-13 06:20:00|36738.5|36674.7|36750.9|36680.9|36750.9|36682.4|36730.9|36660.3|99
1741847100000|2025-03-13 06:25:00|36756.6|36686.2|36746.3|36672.2|36786.5|36698.9|36742.7|36660.5|81
1741847400000|2025-03-13 06:30:00|36750.3|36678.5|36727.2|36664.2|36754.8|36684.6|36718.9|36622|49
1741847700000|2025-03-13 06:35:00|36723.2|36659.2|36779.3|36715.1|36784|36715.6|36723|36654.5|74
1741848000000|2025-03-13 06:40:00|36774|36710.9|36787.3|36724.3|36792.4|36729.4|36767.4|36702|115
1741848300000|2025-03-13 06:45:00|36782.2|36719.2|36777|36706.6|36802.5|36724.8|36757.3|36681|88
1741848600000|2025-03-13 06:50:00|36771.4|36701.9|36748.8|36676.9|36778.5|36702.3|36747|36649|122
1741848900000|2025-03-13 06:55:00|36754.5|36682.6|36779.6|36707.9|36790.4|36718.1|36747.1|36670.5|260
1741849200000|2025-03-13 07:00:00|36784.9|36713.4|36757.8|36682.7|36786.6|36737.2|36720|36679.4|546
1741849500000|2025-03-13 07:05:00|36752.8|36679.3|36697|36677|36752.8|36698.5|36677.8|36657.8|590
1741849800000|2025-03-13 07:10:00|36695.6|36675.6|36692.6|36672.6|36712.3|36692.3|36682.3|36662.3|126
1741850100000|2025-03-13 07:15:00|36693.7|36673.7|36690.5|36670.5|36700.4|36680.4|36686.7|36666.7|140
1741850400000|2025-03-13 07:20:00|36689.2|36669.2|36716|36696|36716.1|36696.1|36681.3|36661.3|110
1741850700000|2025-03-13 07:25:00|36717.3|36697.3|36705.6|36685.6|36766|36698.3|36692.9|36644.5|75
1741851000000|2025-03-13 07:30:00|36706.7|36686.7|36760.2|36740.2|36760.9|36740.9|36699.9|36679.9|164
1741851300000|2025-03-13 07:35:00|36757.1|36737.1|36794.7|36774.7|36796.3|36776.3|36754|36734|187
1741851600000|2025-03-13 07:40:00|36793.3|36773.3|36778.1|36758.1|36793.3|36773.3|36773.2|36753.2|174
1741851900000|2025-03-13 07:45:00|36779.9|36759.9|36748.7|36728.7|36781.4|36761.4|36747.3|36727.3|91
1741852200000|2025-03-13 07:50:00|36747.4|36727.4|36776.2|36756.2|36783.8|36763.8|36737.6|36717.6|79
1741852500000|2025-03-13 07:55:00|36774.7|36754.7|36775.5|36755.5|36784.7|36764.7|36765.1|36745.1|90
1741852800000|2025-03-13 08:00:00|36774.2|36754.2|36760.5|36740.5|36775.4|36755.4|36744.3|36724.3|148
1741853100000|2025-03-13 08:05:00|36759.2|36739.2|36728|36708|36765.2|36745.2|36725.8|36705.8|125
1741853400000|2025-03-13 08:10:00|36728.8|36708.8|36732.4|36712.4|36732.4|36712.4|36697.2|36677.2|274
1741853700000|2025-03-13 08:15:00|36731.6|36711.6|36789.4|36769.4|36805.4|36785.4|36731.6|36711.6|468
1741854000000|2025-03-13 08:20:00|36787.5|36767.5|36709.5|36689.5|36795.6|36775.6|36705.8|36685.8|413
1741854300000|2025-03-13 08:25:00|36710.3|36690.3|36699.4|36679.4|36718.4|36698.4|36698.4|36678.4|204
1741854600000|2025-03-13 08:30:00|36700.3|36680.3|36712.5|36692.5|36714.1|36694.1|36699.9|36679.9|197
1741854900000|2025-03-13 08:35:00|36709.1|36689.1|36700.6|36680.6|36715.4|36695.4|36698.7|36678.7|217
1741855200000|2025-03-13 08:40:00|36699.9|36679.9|36695.1|36675.1|36705.9|36685.9|36690.2|36670.2|216
1741855500000|2025-03-13 08:45:00|36694.2|36674.2|36715.7|36695.7|36716.7|36696.7|36689.5|36669.5|279
1741855800000|2025-03-13 08:50:00|36715.4|36695.4|36719.8|36699.8|36722.5|36702.5|36707.5|36687.5|204
1741856100000|2025-03-13 08:55:00|36720.4|36700.4|36736.9|36716.9|36737.4|36717.4|36711.5|36691.5|450
1741856400000|2025-03-13 09:00:00|36738.1|36718.1|36750.6|36730.6|36754.2|36734.2|36738.1|36718.1|390
1741856700000|2025-03-13 09:05:00|36748.5|36728.5|36745.6|36725.6|36756.7|36736.7|36742.2|36722.2|339
1741857000000|2025-03-13 09:10:00|36746.2|36726.2|36733.3|36713.3|36752.3|36732.3|36730.7|36710.7|337
1741857300000|2025-03-13 09:15:00|36734.2|36714.2|36721.9|36701.9|36741.1|36721.1|36710.2|36690.2|266
1741857600000|2025-03-13 09:20:00|36722.6|36702.6|36696.2|36676.2|36723.3|36703.3|36690.4|36670.4|224
1741857900000|2025-03-13 09:25:00|36696.7|36676.7|36694.6|36674.6|36710.8|36690.8|36692.4|36672.4|265
1741858200000|2025-03-13 09:30:00|36695.2|36675.2|36713.8|36693.8|36714.5|36694.5|36692.7|36672.7|207
1741858500000|2025-03-13 09:35:00|36714.4|36694.4|36721.3|36701.3|36721.8|36701.8|36710.4|36690.4|133
1741858800000|2025-03-13 09:40:00|36721.9|36701.9|36748.7|36728.7|36748.9|36728.9|36720.1|36700.1|149
1741859100000|2025-03-13 09:45:00|36748|36728|36765.7|36745.7|36780|36760|36747.4|36727.4|213
1741859400000|2025-03-13 09:50:00|36765|36745|36743.8|36723.8|36766.7|36746.7|36743.8|36723.8|152
1741859700000|2025-03-13 09:55:00|36744.6|36724.6|36736.7|36716.7|36754.1|36734.1|36735.7|36715.7|174
1741860000000|2025-03-13 10:00:00|36735.7|36715.7|36734.7|36714.7|36744.5|36724.5|36725.1|36705.1|226
1741860300000|2025-03-13 10:05:00|36734.3|36714.3|36772.3|36752.3|36773|36753|36732.5|36712.5|175
1741860600000|2025-03-13 10:10:00|36771.5|36751.5|36778.2|36758.2|36798.3|36778.3|36765.5|36745.5|165
1741860900000|2025-03-13 10:15:00|36777.2|36757.2|36792.8|36772.8|36793.7|36773.7|36767.8|36747.8|142
1741861200000|2025-03-13 10:20:00|36791.9|36771.9|36799.7|36779.7|36807.3|36787.3|36789.3|36769.3|152
1741861500000|2025-03-13 10:25:00|36800.7|36780.7|36793.5|36773.5|36801.5|36781.5|36787.9|36767.9|83
1741861800000|2025-03-13 10:30:00|36794.4|36774.4|36801|36781|36802.3|36782.3|36787.4|36767.4|96
1741862100000|2025-03-13 10:35:00|36800.3|36780.3|36803.3|36783.3|36821|36801|36796.8|36776.8|139
1741862400000|2025-03-13 10:40:00|36801.3|36781.3|36828.3|36808.3|36831.7|36811.7|36799.8|36779.8|112
1741862700000|2025-03-13 10:45:00|36826.4|36806.4|36826.3|36806.3|36834.2|36814.2|36810.4|36790.4|126
1741863000000|2025-03-13 10:50:00|36827.2|36807.2|36828.5|36808.5|36832.7|36812.7|36820.5|36800.5|106
1741863300000|2025-03-13 10:55:00|36826.8|36806.8|36798.7|36778.7|36838.5|36818.5|36798.7|36778.7|264
1741863600000|2025-03-13 11:00:00|36795.8|36775.8|36812.2|36792.2|36827.9|36807.9|36795.8|36775.8|220
1741863900000|2025-03-13 11:05:00|36813.1|36793.1|36861.3|36841.3|36863.9|36843.9|36812.1|36792.1|128
1741864200000|2025-03-13 11:10:00|36860|36840|36860.7|36840.7|36886.7|36866.7|36850.5|36830.5|133
1741864500000|2025-03-13 11:15:00|36859.5|36839.5|36863.4|36843.4|36871.2|36851.2|36825.6|36781.4|313
1741864800000|2025-03-13 11:20:00|36861.9|36841.9|36854.4|36834.4|36898.2|36878.2|36847.6|36827.6|314
1741865100000|2025-03-13 11:25:00|36853.6|36833.6|36864.9|36844.9|36875.4|36855.4|36846.3|36826.3|116
1741865400000|2025-03-13 11:30:00|36866.1|36846.1|36876.9|36856.9|36876.9|36856.9|36862.2|36842.2|110
1741865700000|2025-03-13 11:35:00|36875.6|36855.6|36877.6|36857.6|36880.7|36860.7|36859.9|36839.9|71
1741866000000|2025-03-13 11:40:00|36876.2|36856.2|36883.7|36863.7|36886.2|36866.2|36873.3|36853.3|88
1741866300000|2025-03-13 11:45:00|36882.3|36862.3|36889.2|36869.2|36893.8|36873.8|36876.9|36856.9|99
1741866600000|2025-03-13 11:50:00|36890.4|36870.4|36893.2|36873.2|36898.4|36878.4|36884|36864|178
1741866900000|2025-03-13 11:55:00|36894|36874|36910.9|36890.9|36954.1|36934.1|36865.1|36845.1|478
1741867200000|2025-03-13 12:00:00|36912.1|36892.1|36940.6|36920.6|36957.5|36937.5|36907.1|36887.1|502
1741867500000|2025-03-13 12:05:00|36939.9|36919.9|36978.4|36958.4|36981.7|36961.7|36923.2|36903.2|428
1741867800000|2025-03-13 12:10:00|36979.6|36959.6|36926.8|36906.8|36980.1|36960.1|36926.1|36906.1|380
1741868100000|2025-03-13 12:15:00|36926.1|36906.1|36926.2|36906.2|36935.1|36915.1|36915.4|36895.4|210
1741868400000|2025-03-13 12:20:00|36925.5|36905.5|36913|36893|36925.5|36905.5|36895.8|36875.8|266
1741868700000|2025-03-13 12:25:00|36910.8|36890.8|36902.8|36805|36916.8|36896.8|36872.4|36805|265
1741869000000|2025-03-13 12:30:00|36903.1|36788.3|36885.4|36865.4|36920.4|36886.5|36839.7|36737.3|363
1741869300000|2025-03-13 12:35:00|36886.7|36866.7|36903.2|36883.2|36914.5|36894.5|36883.6|36863.6|340
1741869600000|2025-03-13 12:40:00|36902.3|36882.3|36945.8|36925.8|36951.9|36931.9|36890.8|36870.8|346
1741869900000|2025-03-13 12:45:00|36944.8|36924.8|36975.9|36955.9|37013.7|36993.7|36937.6|36917.6|578
1741870200000|2025-03-13 12:50:00|36974.9|36954.9|36937.2|36917.2|36992.6|36972.6|36924.5|36904.5|558
1741870500000|2025-03-13 12:55:00|36936.3|36916.3|36951.7|36931.7|36963.8|36943.8|36935.9|36915.9|324
1741870800000|2025-03-13 13:00:00|36950.8|36930.8|36947.7|36927.7|36961.4|36941.4|36917.9|36897.9|305
1741871100000|2025-03-13 13:05:00|36946.8|36926.8|36970.4|36950.4|36971|36951|36936.6|36916.6|217
1741871400000|2025-03-13 13:10:00|36971.2|36951.2|37001.5|36981.5|37002.2|36982.2|36971.2|36951.2|261
1741871700000|2025-03-13 13:15:00|37000.9|36980.9|36975.1|36955.1|37001.9|36981.9|36967.2|36947.2|324
1741872000000|2025-03-13 13:20:00|36972.6|36952.6|36966.7|36946.7|36984.4|36964.4|36966.5|36946.5|158
1741872300000|2025-03-13 13:25:00|36965.7|36945.7|36953.9|36933.9|36967.1|36947.1|36946.7|36926.7|167
1741872600000|2025-03-13 13:30:00|36953|36933|36944.5|36924.5|36958.8|36938.8|36928.3|36908.3|219
1741872900000|2025-03-13 13:35:00|36943.6|36923.6|36916.9|36896.9|36943.6|36923.6|36914.7|36894.7|150
1741873200000|2025-03-13 13:40:00|36917.7|36897.7|36908.9|36888.9|36924.3|36904.3|36902.8|36882.8|247
1741873500000|2025-03-13 13:45:00|36908|36888|36878.2|36858.2|36908.5|36888.5|36876.8|36856.8|297
1741873800000|2025-03-13 13:50:00|36877.2|36857.2|36845.9|36825.9|36877.2|36857.2|36839.7|36819.7|287
1741874100000|2025-03-13 13:55:00|36844.7|36824.7|36841.2|36821.2|36849.6|36829.6|36819.1|36799.1|220
1741874400000|2025-03-13 14:00:00|36842.5|36822.5|36793|36773|36845.1|36825.1|36777.9|36757.9|187
1741874700000|2025-03-13 14:05:00|36794.3|36774.3|36783.5|36763.5|36807.5|36787.5|36780.8|36760.8|145
1741875000000|2025-03-13 14:10:00|36784.7|36764.7|36783.8|36763.8|36801.3|36781.3|36771.9|36751.9|167
1741875300000|2025-03-13 14:15:00|36782.6|36762.6|36787.8|36767.8|36799.9|36779.9|36768|36748|155
1741875600000|2025-03-13 14:20:00|36789|36769|36803.6|36783.6|36815.3|36795.3|36787.1|36767.1|119
1741875900000|2025-03-13 14:25:00|36802.4|36782.4|36791.2|36771.2|36802.4|36782.4|36772.1|36752.1|136
1741876200000|2025-03-13 14:30:00|36789.8|36769.8|36800.5|36780.5|36805|36785|36786.2|36766.2|114
1741876500000|2025-03-13 14:35:00|36799.3|36779.3|36798.9|36778.9|36807.5|36787.5|36795.4|36775.4|123
1741876800000|2025-03-13 14:40:00|36800.3|36780.3|36767|36747|36820.6|36800.6|36765.8|36745.8|311
1741877100000|2025-03-13 14:45:00|36768.3|36748.3|36765.3|36745.3|36775.8|36755.8|36757.2|36737.2|140
1741877400000|2025-03-13 14:50:00|36764|36744|36736.4|36716.4|36772|36752|36735.2|36715.2|258
1741877700000|2025-03-13 14:55:00|36734.7|36714.7|36737.4|36717.4|36738.8|36718.8|36722.4|36702.4|114
1741878000000|2025-03-13 15:00:00|36737.2|36717.2|36743.8|36723.8|36752.8|36732.8|36735.9|36715.9|128
1741878300000|2025-03-13 15:05:00|36742.6|36722.6|36765.7|36745.7|36767.5|36747.5|36740.1|36720.1|76
1741878600000|2025-03-13 15:10:00|36764.4|36744.4|36748.6|36728.6|36765.6|36745.6|36742.4|36722.4|185
1741878900000|2025-03-13 15:15:00|36747.3|36727.3|36756.9|36736.9|36762.2|36742.2|36739.1|36719.1|115
1741879200000|2025-03-13 15:20:00|36758.3|36738.3|36765.3|36745.3|36772.3|36752.3|36757.5|36737.5|119
1741879500000|2025-03-13 15:25:00|36766.6|36746.6|36790.9|36770.9|36799|36779|36760.7|36740.7|397
1741879800000|2025-03-13 15:30:00|36789.6|36769.6|36786.6|36766.6|36791.4|36771.4|36775.9|36755.9|108
1741880100000|2025-03-13 15:35:00|36785.3|36765.3|36781.8|36761.8|36794.2|36774.2|36776.4|36756.4|129
1741880400000|2025-03-13 15:40:00|36783.2|36763.2|36773.8|36753.8|36812.1|36792.1|36772.2|36752.2|506
1741880700000|2025-03-13 15:45:00|36776.4|36756.4|36737.5|36717.5|36776.5|36756.5|36725.8|36705.8|400
1741881000000|2025-03-13 15:50:00|36739.2|36719.2|36770.8|36750.8|36779.8|36759.8|36736.6|36716.6|294
1741881300000|2025-03-13 15:55:00|36772.2|36752.2|36780.6|36760.6|36791.1|36771.1|36770.9|36750.9|330
1741881600000|2025-03-13 16:00:00|36781.9|36761.9|36783.3|36763.3|36787.2|36767.2|36770.5|36750.5|150
1741881900000|2025-03-13 16:05:00|36784.9|36764.9|36786.3|36766.3|36790.9|36770.9|36780.7|36760.7|154
1741882200000|2025-03-13 16:10:00|36784.6|36764.6|36786.7|36766.7|36796|36776|36777.5|36757.5|178
1741882500000|2025-03-13 16:15:00|36788.3|36768.3|36768.3|36748.3|36790.4|36770.4|36765.2|36745.2|131
1741882800000|2025-03-13 16:20:00|36770.1|36750.1|36786.8|36766.8|36790|36770|36767.3|36747.3|96
1741883100000|2025-03-13 16:25:00|36785.3|36765.3|36851.5|36731.5|36851.5|36782.9|36783.5|36729.5|74
1741883400000|2025-03-13 16:30:00|36850|36730|36793.5|36773.5|36851.5|36786.6|36787.4|36730|69
1741883700000|2025-03-13 16:35:00|36795|36775|36764.9|36744.9|36796.1|36776.1|36763.9|36743.9|161
1741884000000|2025-03-13 16:40:00|36766.5|36746.5|36765.3|36745.3|36767.7|36747.7|36746.3|36726.3|151
1741884300000|2025-03-13 16:45:00|36767.1|36747.1|36792.5|36772.5|36794|36774|36766.9|36746.9|87
1741884600000|2025-03-13 16:50:00|36790.7|36770.7|36759.1|36739.1|36793.7|36773.7|36759.1|36739.1|103
1741884900000|2025-03-13 16:55:00|36757.7|36737.7|36767.3|36747.3|36775.2|36755.2|36756.1|36736.1|99
1741885200000|2025-03-13 17:00:00|36765.4|36745.4|36780.8|36760.8|36783|36763|36760.9|36740.9|261
1741885500000|2025-03-13 17:05:00|36778.8|36758.8|36797.3|36777.3|36803.1|36783.1|36778.4|36758.4|184
1741885800000|2025-03-13 17:10:00|36795.7|36775.7|36809.4|36789.4|36813|36793|36792.5|36772.5|396
1741886100000|2025-03-13 17:15:00|36807.4|36787.4|36835.2|36815.2|36837.2|36817.2|36804|36784|338
1741886400000|2025-03-13 17:20:00|36833.3|36813.3|36835.6|36815.6|36838.5|36818.5|36830.8|36810.8|201
1741886700000|2025-03-13 17:25:00|36837.1|36817.1|36820.6|36800.6|36837.1|36817.1|36811.7|36791.7|126
1741887000000|2025-03-13 17:30:00|36818.7|36798.7|36805.2|36785.2|36818.7|36798.7|36793.6|36773.6|104
1741887300000|2025-03-13 17:35:00|36807.1|36787.1|36802.3|36782.3|36808.7|36788.7|36795.8|36775.8|130
1741887600000|2025-03-13 17:40:00|36800.8|36780.8|36802.9|36782.9|36810.1|36790.1|36797.9|36777.9|197
1741887900000|2025-03-13 17:45:00|36801|36781|36810.7|36790.7|36811.9|36791.9|36799.1|36779.1|125
1741888200000|2025-03-13 17:50:00|36808.1|36788.1|36822.3|36802.3|36824.8|36804.8|36805.8|36785.8|55
1741888500000|2025-03-13 17:55:00|36824.5|36804.5|36847.8|36827.8|36847.8|36827.8|36813.5|36793.5|301
1741888800000|2025-03-13 18:00:00|36844.6|36824.6|36842.6|36822.6|36850.7|36830.7|36833.8|36813.8|289
1741889100000|2025-03-13 18:05:00|36840.8|36820.8|36832.3|36812.3|36849.7|36829.7|36832|36812|675
1741889400000|2025-03-13 18:10:00|36833.8|36813.8|36837.9|36817.9|36845|36825|36828.7|36808.7|873
1741889700000|2025-03-13 18:15:00|36836.9|36816.9|36840.2|36820.2|36848|36828|36834.3|36814.3|714
1741890000000|2025-03-13 18:20:00|36841.7|36821.7|36835.2|36815.2|36841.7|36821.7|36829.2|36809.2|276
1741890300000|2025-03-13 18:25:00|36837.3|36817.3|36830.7|36810.7|36838.5|36818.5|36827.7|36807.7|254
1741890600000|2025-03-13 18:30:00|36829.1|36809.1|36835.5|36815.5|36838.7|36818.7|36823.9|36803.9|198
1741890900000|2025-03-13 18:35:00|36837.1|36817.1|36840.7|36820.7|36842.6|36822.6|36832.2|36812.2|342
1741891200000|2025-03-13 18:40:00|36838.9|36818.9|36836.8|36816.8|36846|36826|36833.1|36813.1|314
1741891500000|2025-03-13 18:45:00|36839.1|36819.1|36838.9|36818.9|36840.3|36820.3|36828.4|36808.4|130
1741891800000|2025-03-13 18:50:00|36837.1|36817.1|36838.5|36818.5|36845.5|36825.5|36829.4|36809.4|101
1741892100000|2025-03-13 18:55:00|36840.2|36820.2|36833.4|36813.4|36842.9|36822.9|36833|36813|110
1741892400000|2025-03-13 19:00:00|36831.9|36811.9|36828.5|36808.5|36833.8|36813.8|36824.6|36804.6|38
1741892700000|2025-03-13 19:05:00|36828.2|36808.2|36829.2|36809.2|36834.2|36814.2|36826.6|36806.6|17
1741893000000|2025-03-13 19:10:00|36831.4|36811.4|36827.3|36807.3|36831.4|36811.4|36820.8|36800.8|23
1741893300000|2025-03-13 19:15:00|36825.3|36805.3|36828.7|36808.7|36829.6|36809.6|36822.9|36802.9|18
1741893600000|2025-03-13 19:20:00|36826.7|36806.7|36845.6|36825.6|36849.7|36829.7|36826.7|36806.7|44
1741893900000|2025-03-13 19:25:00|36843.6|36823.6|36844|36824|36862.8|36842.8|36841.6|36821.6|85
1741894200000|2025-03-13 19:30:00|36841.6|36821.6|36843.1|36823.1|36847|36827|36835.2|36815.2|65
1741894500000|2025-03-13 19:35:00|36840.8|36820.8|36858.9|36838.9|36863.9|36843.9|36837.9|36817.9|109
1741894800000|2025-03-13 19:40:00|36856.6|36836.6|36845.3|36825.3|36861.2|36841.2|36843.8|36823.8|72
1741895100000|2025-03-13 19:45:00|36847.4|36827.4|36867|36817|36873.8|36835.9|36843.7|36813.7|46
1741895400000|2025-03-13 19:50:00|36863.6|36813.6|36866.7|36816.7|36879.1|36834.8|36847|36813.4|32
1741895700000|2025-03-13 19:55:00|36863.3|36813.3|36878.5|36828.5|36881.2|36828.5|36860.3|36810.3|35
1741896000000|2025-03-13 20:00:00|36882|36832|36862.2|36842.2|36882.2|36847.6|36861.5|36826.8|18
1741896300000|2025-03-13 20:05:00|36863.7|36843.7|36855.2|36835.2|36866.4|36846.4|36852.4|36832.4|69
1741896600000|2025-03-13 20:10:00|36854|36834|36842.8|36822.8|36868|36837.1|36840.2|36801.8|54
1741896900000|2025-03-13 20:15:00|36844.7|36824.7|36863.4|36800.7|36863.4|36828.8|36840.3|36800.7|44
1741897200000|2025-03-13 20:20:00|36868.8|36799.3|36869.3|36805.6|36869.9|36805.7|36868.8|36799.3|6
1741897500000|2025-03-13 20:25:00|36872.9|36810.7|36856.7|36836.7|36872.9|36842.7|36848.3|36806.3|50
1741897800000|2025-03-13 20:30:00|36854.1|36834.1|36861.2|36811.2|36870.8|36836.5|36853|36811.2|25
1741898100000|2025-03-13 20:35:00|36864.4|36814.4|36860.4|36810.4|36868.9|36818.9|36858.1|36808.1|15
1741898400000|2025-03-13 20:40:00|36858.9|36808.9|36860.7|36795|36861.4|36823.9|36837.9|36795|31
1741898700000|2025-03-13 20:45:00|36860.5|36789.3|36853.4|36770.9|36860.8|36789.3|36853.4|36767.2|14
1741899000000|2025-03-13 20:50:00|36855.1|36777.4|36836.2|36783.9|36855.7|36798.3|36833.4|36766.9|40
1741899300000|2025-03-13 20:55:00|36837.2|36785.3|36867.9|36756.1|36885|36791.8|36836.4|36753.5|41
1741899600000|2025-03-13 21:00:00|36903.9|36783.9|36908.5|36788.5|36908.5|36788.5|36903.5|36783.5|3
1741899900000|2025-03-13 21:05:00|36911.9|36791.9|36909.4|36789.4|36911.9|36791.9|36909.4|36789.4|3
1741900500000|2025-03-13 21:15:00|36896.2|36776.2|36896.2|36776.2|36896.2|36776.2|36896.2|36776.2|1
1741901100000|2025-03-13 21:25:00|36891.1|36771.1|36891.1|36771.1|36891.1|36771.1|36891.1|36771.1|1
1741901400000|2025-03-13 21:30:00|36889|36769|36889|36769|36889|36769|36889|36769|1
1741902000000|2025-03-13 21:40:00|36892.1|36772.1|36889|36769|36892.1|36772.1|36889|36769|2
1741902300000|2025-03-13 21:45:00|36887.3|36767.3|36888.5|36768.5|36888.5|36768.5|36887.3|36767.3|2
1741902900000|2025-03-13 21:55:00|36888|36768|36887.3|36767.3|36891.5|36771.5|36887.3|36767.3|3
1741903200000|2025-03-13 22:00:00|36892|36772|36880.5|36760.5|36892|36772|36867|36747|84
1741903500000|2025-03-13 22:05:00|36880|36760|36885.5|36765.5|36886.5|36766.5|36872|36752|68
1741903800000|2025-03-13 22:10:00|36886.5|36766.5|36891.3|36771.3|36891.3|36771.3|36871.5|36751.5|28
1741904100000|2025-03-13 22:15:00|36871|36751|36889|36769|36889|36769|36863|36743|24
1741904400000|2025-03-13 22:20:00|36870|36750|36895.4|36775.4|36898.6|36778.6|36869|36749|21
1741904700000|2025-03-13 22:25:00|36886|36766|36897.9|36777.9|36900.4|36780.4|36884.5|36764.5|23
1741905000000|2025-03-13 22:30:00|36884.5|36764.5|36895.7|36775.7|36895.7|36775.7|36880.5|36760.5|22
1741905300000|2025-03-13 22:35:00|36886|36766|36886.5|36766.5|36899|36779|36885|36765|22
1741905600000|2025-03-13 22:40:00|36896.9|36776.9|36894|36774|36897|36777|36877.5|36757.5|27
1741905900000|2025-03-13 22:45:00|36885|36765|36897.8|36777.8|36897.9|36777.9|36883.5|36763.5|15
1741906200000|2025-03-13 22:50:00|36888.5|36768.5|36894.5|36774.5|36897.3|36777.3|36883|36763|27
1741906500000|2025-03-13 22:55:00|36884.5|36764.5|36891.8|36771.8|36895.6|36775.6|36883|36763|20
1741906800000|2025-03-13 23:00:00|36888.5|36768.5|36891.1|36780|36891.5|36780.4|36876.5|36756.5|23
1741907100000|2025-03-13 23:05:00|36890.6|36780.3|36887.5|36767.5|36896|36784.2|36886.5|36766.5|44
1741907400000|2025-03-13 23:10:00|36887|36767|36884.7|36774.5|36888.5|36774.8|36875.5|36755.5|38
1741907700000|2025-03-13 23:15:00|36874|36754|36887.5|36767.5|36891.8|36778.3|36873.5|36753.5|33
1741908000000|2025-03-13 23:20:00|36886|36766|36871.9|36787.4|36889|36787.4|36871.4|36754|24
1741908300000|2025-03-13 23:25:00|36883|36763|36890.4|36773|36890.6|36787.5|36869.5|36751|33
1741908600000|2025-03-13 23:30:00|36885|36765|36888.5|36768.5|36895.8|36778.7|36885|36765|25
1741908900000|2025-03-13 23:35:00|36895.8|36778|36894.6|36777.4|36896.3|36778.6|36888|36768|21
1741909200000|2025-03-13 23:40:00|36888|36768|36880.5|36760.5|36896.9|36779.7|36880|36760|30
1741909500000|2025-03-13 23:45:00|36878.5|36758.5|36889.6|36770|36890.5|36770.5|36878.5|36758.5|27
1741909800000|2025-03-13 23:50:00|36880.5|36760.5|36906.4|36786.4|36907.6|36787.6|36880.5|36760.5|32
1741910100000|2025-03-13 23:55:00|36896.1|36779.7|36876.8|36762|36896.1|36779.7|36869.5|36749.5|34
1741910400000|2025-03-14 00:00:00|36868.5|36748.5|36868.4|36754.2|36885|36765|36857.5|36737.5|69
1741910700000|2025-03-14 00:05:00|36872.5|36752.5|36883|36763|36891.5|36771.5|36869.3|36752.5|67
1741911000000|2025-03-14 00:10:00|36884|36764|36878.9|36771.5|36890.5|36771.5|36873|36761.5|58
1741911300000|2025-03-14 00:15:00|36860.6|36789|36857.4|36786.7|36892|36793.3|36857.4|36765.5|34
1741911600000|2025-03-14 00:20:00|36887.5|36767.5|36854.3|36783.2|36890|36788.3|36854.1|36764|37
1741911900000|2025-03-14 00:25:00|36885|36765|36906.4|36812.2|36909.5|36812.2|36853.8|36765|72
1741912200000|2025-03-14 00:30:00|36918.5|36798.5|36891.8|36797.7|36919.5|36805.3|36891.8|36784.5|52
1741912500000|2025-03-14 00:35:00|36899.5|36779.5|36908|36788|36915.5|36798.1|36885.7|36778.5|73
1741912800000|2025-03-14 00:40:00|36908.5|36788.5|36888.6|36792.9|36918.5|36802.9|36886|36787|64
1741913100000|2025-03-14 00:45:00|36906|36786|36884.2|36821.2|36906.5|36829.1|36878.2|36780.5|74
1741913400000|2025-03-14 00:50:00|36911|36791|36894.5|36774.5|36915|36832.9|36869|36773|84
1741913700000|2025-03-14 00:55:00|36876.9|36813.9|36903.6|36840.6|36928.5|36840.6|36872|36784.5|50
1741914000000|2025-03-14 01:00:00|36932|36812|36903.6|36840.6|36953.5|36861.1|36897.1|36812|44
1741914300000|2025-03-14 01:05:00|36898.6|36835.6|36926|36806|36945|36847|36897.5|36806|47
1741914600000|2025-03-14 01:10:00|36926.5|36806.5|36893.4|36830.4|36928.5|36833.2|36881|36790|47
1741914900000|2025-03-14 01:15:00|36926|36806|36899|36836|36931.5|36843.5|36893.4|36806|55
1741915200000|2025-03-14 01:20:00|36904|36841|36949|36829|36949|36857.3|36898.3|36822|102
1741915500000|2025-03-14 01:25:00|36916|36853|36910.3|36847.3|36917.1|36854.1|36900.6|36837.6|213
1741915800000|2025-03-14 01:30:00|36915.6|36852.6|36908|36845|36944|36863.1|36908|36817|120
1741916100000|2025-03-14 01:35:00|36934|36814|36931.5|36811.5|36939|36849.8|36898.4|36807|56
1741916400000|2025-03-14 01:40:00|36933|36813|36880|36817|36933|36839.9|36879.7|36781|60
1741916700000|2025-03-14 01:45:00|36874.4|36811.4|36912|36792|36915.5|36820.3|36869.6|36772|40
1741917000000|2025-03-14 01:50:00|36884.2|36821.2|36889.8|36826.8|36917.5|36826.8|36868.7|36770.5|46
1741917300000|2025-03-14 01:55:00|36915|36795|36915.7|36852.7|36924|36857.5|36894.6|36795|56
1741917600000|2025-03-14 02:00:00|36910.8|36847.8|36916.2|36853.2|36948.5|36858.8|36905.3|36826.5|62
1741917900000|2025-03-14 02:05:00|36910.8|36847.8|36912.9|36849.9|36949|36859.6|36908.5|36821|69
1741918200000|2025-03-14 02:10:00|36942.5|36822.5|36916.1|36853.1|36942.5|36853.4|36902|36812|65
1741918500000|2025-03-14 02:15:00|36910.7|36847.7|36920.1|36857.1|36964|36867.9|36909.9|36830.5|84
1741918800000|2025-03-14 02:20:00|36925.1|36862.1|36941.8|36878.8|36975|36883.2|36920|36855|359
1741919100000|2025-03-14 02:25:00|36936.8|36873.8|36946.5|36883.5|36955.6|36892.6|36936.2|36873.2|112
1741919400000|2025-03-14 02:30:00|36940.7|36877.7|36947.3|36884.3|36985.5|36890.8|36940|36860.5|76
1741919700000|2025-03-14 02:35:00|36952.5|36889.5|36946.5|36883.5|36979.5|36890.8|36941.2|36856|72
1741920000000|2025-03-14 02:40:00|36980.5|36860.5|36977.5|36857.5|36980.5|36883.5|36939|36851.5|70
1741920300000|2025-03-14 02:45:00|36977|36857|36938.6|36875.6|36980|36888.4|36938.6|36846.5|43
1741920600000|2025-03-14 02:50:00|36971|36851|36928.3|36865.3|36972|36876.7|36927.9|36839.5|62
1741920900000|2025-03-14 02:55:00|36954.5|36834.5|36925.2|36862.2|36957|36875.5|36924.4|36831.5|43
1741921200000|2025-03-14 03:00:00|36951|36831|36946.5|36826.5|36953|36868|36915.6|36825|69
1741921500000|2025-03-14 03:05:00|36947.5|36827.5|36948|36828|36948|36864.3|36915|36822|42
1741921800000|2025-03-14 03:10:00|36949|36829|36927.8|36864.8|36955.5|36864.9|36919.8|36824|47
1741922100000|2025-03-14 03:15:00|36956|36836|36917.1|36846.9|36959.5|36865.6|36911.5|36813|58
1741922400000|2025-03-14 03:20:00|36912.3|36841.4|36920|36851.5|36940|36853.5|36910.6|36813.5|34
1741922700000|2025-03-14 03:25:00|36939.5|36819.5|36938.5|36818.5|36942.5|36851.9|36913.3|36816.5|37
1741923000000|2025-03-14 03:30:00|36937|36817|36906.9|36836.5|36937|36846.6|36904.1|36806|52
1741923300000|2025-03-14 03:35:00|36926.5|36806.5|36892.4|36822.1|36928|36839.4|36887.8|36791|68
1741923600000|2025-03-14 03:40:00|36889.6|36816.5|36895.6|36825.1|36916|36831.7|36889.6|36789|52
1741923900000|2025-03-14 03:45:00|36901|36830.8|36891.6|36821.2|36924.5|36834.4|36891|36794.5|59
1741924200000|2025-03-14 03:50:00|36914.5|36794.5|36898.9|36828.4|36942|36842.7|36891.7|36792.5|56
1741924500000|2025-03-14 03:55:00|36904.4|36832.1|36897.1|36827|36925.5|36832.1|36891.8|36797|47
1741924800000|2025-03-14 04:00:00|36896.7|36820.9|36898.2|36827.9|36929.5|36835.5|36894.7|36795.5|69
1741925100000|2025-03-14 04:05:00|36926|36806|36932|36812|36933.5|36834.2|36896.8|36799.5|69
1741925400000|2025-03-14 04:10:00|36932.5|36812.5|36904.3|36834.2|36936|36839.9|36904.1|36811|46
1741925700000|2025-03-14 04:15:00|36930|36810|36935.5|36815.5|36936|36837.3|36898.8|36805.5|46
1741926000000|2025-03-14 04:20:00|36910.4|36840.3|36900.8|36830.8|36937|36840.3|36899|36804|38
1741926300000|2025-03-14 04:25:00|36928.5|36808.5|36909.1|36838.9|36941.5|36844.4|36901.4|36806.5|47
1741926600000|2025-03-14 04:30:00|36941.5|36821.5|36908.7|36845.7|36945.5|36850.8|36897.7|36820|54
1741926900000|2025-03-14 04:35:00|36913.7|36850.7|36929.4|36866.4|36962.5|36866.4|36911.4|36832.5|46
1741927200000|2025-03-14 04:40:00|36924.4|36861.4|36932.7|36869.7|36970|36869.8|36920.8|36846|62
1741927500000|2025-03-14 04:45:00|36927.7|36864.7|36923.6|36860.6|36969|36866.4|36918.5|36840.5|44
1741927800000|2025-03-14 04:50:00|36960|36840|36923.3|36860.3|36965|36866.5|36918.4|36838.5|50
1741928100000|2025-03-14 04:55:00|36960.5|36840.5|36915.5|36852.5|36962.5|36865.7|36915.2|36822|55
1741928400000|2025-03-14 05:00:00|36920.8|36857.8|36900.7|36837.7|36920.9|36857.9|36900.2|36837.2|97
1741928700000|2025-03-14 05:05:00|36905.7|36842.7|36908.2|36845.2|36932.5|36846.2|36895.1|36804.5|92
1741929000000|2025-03-14 05:10:00|36903.2|36840.2|36907.4|36844.4|36929.5|36846.9|36894.1|36802.5|106
1741929300000|2025-03-14 05:15:00|36901.6|36838.6|36914.9|36851.9|36944.5|36851.9|36897.9|36818|84
1741929600000|2025-03-14 05:20:00|36910.2|36847.2|36912.1|36849.1|36955|36858.3|36906|36823|61
1741929900000|2025-03-14 05:25:00|36917.3|36854.3|36913.3|36850.3|36949|36856.3|36908.3|36823|55
1741930200000|2025-03-14 05:30:00|36943|36823|36917.4|36854.4|36950.5|36855.6|36908.1|36818|68
1741930500000|2025-03-14 05:35:00|36947.5|36827.5|36911.4|36848.4|36949|36854.1|36906.4|36819.5|44
1741930800000|2025-03-14 05:40:00|36940|36820|36913.1|36850.1|36941|36851.9|36905.1|36814|52
1741931100000|2025-03-14 05:45:00|36940.5|36820.5|36906.6|36843.6|36940.5|36847.1|36899|36808|53
1741931400000|2025-03-14 05:50:00|36901.7|36838.7|36892.9|36829.9|36923|36844.5|36892.9|36796.5|70
1741931700000|2025-03-14 05:55:00|36887.5|36824.5|36897.5|36777.5|36904.5|36824.5|36871.7|36775|48
1741932000000|2025-03-14 06:00:00|36879.3|36816.3|36912.5|36792.5|36920.5|36829.2|36873.4|36786|54
1741932300000|2025-03-14 06:05:00|36913|36793|36890|36827|36923|36834.6|36880.6|36789.5|76
1741932600000|2025-03-14 06:10:00|36923|36803|36914.5|36851.5|36945|36856.3|36895.5|36801|40
1741932900000|2025-03-14 06:15:00|36938.5|36818.5|36924|36853.5|36952|36859.7|36905.4|36816|54
1741933200000|2025-03-14 06:20:00|36950|36830|36936.5|36866|36958|36871.2|36920.8|36825|50
1741933500000|2025-03-14 06:25:00|36941.9|36871.6|36968.6|36897.7|36991.5|36902.4|36941.9|36848|42
1741933800000|2025-03-14 06:30:00|36994.5|36874.5|36918.3|36850.6|37002|36910|36918.3|36846.4|85
1741934100000|2025-03-14 06:35:00|36919.1|36856.1|36918.1|36854.6|36962.5|36870.4|36906.8|36833.5|49
1741934400000|2025-03-14 06:40:00|36912.9|36849.9|36919.8|36847.5|36952.1|36881.3|36908.4|36819|79
1741934700000|2025-03-14 06:45:00|36923.2|36852.8|36948.8|36885.8|36963|36885.8|36923.2|36843|169
1741935000000|2025-03-14 06:50:00|36979|36859|36971|36851|36979.5|36901.4|36940.3|36849.5|84
1741935300000|2025-03-14 06:55:00|36970|36850|36922.7|36859.7|36975.5|36883.8|36919.9|36837.5|75
1741935600000|2025-03-14 07:00:00|36927.5|36864.5|36917.1|36897.1|36969.6|36899.2|36895.3|36827.5|178
1741935900000|2025-03-14 07:05:00|36915.3|36895.3|36897.7|36847.1|36925.5|36905.5|36876.8|36847.1|150
1741936200000|2025-03-14 07:10:00|36902.1|36844.5|36869.8|36849.8|36902.1|36867|36869.8|36838.3|107
1741936500000|2025-03-14 07:15:00|36871.2|36851.2|36904.1|36884.1|36914.2|36894.2|36864.1|36844.1|123
1741936800000|2025-03-14 07:20:00|36902.7|36882.7|36901.8|36881.8|36907.4|36887.4|36885.1|36865.1|137
1741937100000|2025-03-14 07:25:00|36900.3|36880.3|36876.6|36856.6|36935|36885.6|36871|36813.5|78
1741937400000|2025-03-14 07:30:00|36878.2|36858.2|36881.8|36861.8|36911.4|36891.4|36856|36836|253
1741937700000|2025-03-14 07:35:00|36880.7|36860.7|36867.4|36847.4|36882.9|36862.9|36855.6|36835.6|160
1741938000000|2025-03-14 07:40:00|36866|36846|36930.7|36880.7|36930.7|36894.2|36866|36846|202
1741938300000|2025-03-14 07:45:00|36939.7|36885.3|36906.8|36886.8|36944.8|36909.5|36905.2|36879|355
1741938600000|2025-03-14 07:50:00|36907.9|36887.9|36908.7|36888.7|36926.1|36906.1|36906.5|36886.5|168
1741938900000|2025-03-14 07:55:00|36907.6|36887.6|36923.6|36869.3|36929.6|36892.6|36896.6|36868.9|138
1741939200000|2025-03-14 08:00:00|36928.2|36871.3|36885.4|36865.4|36930.8|36901|36882|36862|245
1741939500000|2025-03-14 08:05:00|36884.4|36864.4|36843.5|36823.5|36889.4|36869.4|36840.3|36820.3|175
1741939800000|2025-03-14 08:10:00|36844.7|36824.7|36833.3|36813.3|36855.3|36835.3|36824.7|36804.7|134
1741940100000|2025-03-14 08:15:00|36831.3|36811.3|36830.7|36810.7|36841.9|36821.9|36826.4|36806.4|147
1741940400000|2025-03-14 08:20:00|36833.2|36813.2|36824|36804|36833.2|36813.2|36820.2|36800.2|89
1741940700000|2025-03-14 08:25:00|36858|36765|36777.4|36757.4|36858|36811.9|36776.2|36751.7|94
1741941000000|2025-03-14 08:30:00|36776|36756|36807.5|36787.5|36808.1|36788.1|36766.9|36741.6|134
1741941300000|2025-03-14 08:35:00|36804.6|36784.6|36810.6|36790.6|36842.1|36797.9|36804.6|36773.3|73
1741941600000|2025-03-14 08:40:00|36813.4|36793.4|36827.1|36807.1|36835.5|36815.5|36809.9|36789.9|82
1741941900000|2025-03-14 08:45:00|36825.8|36805.8|36832.5|36812.5|36839.5|36819.5|36823|36803|55
1741942200000|2025-03-14 08:50:00|36833.7|36813.7|36834.3|36814.3|36854.8|36834.8|36831|36811|98
1741942500000|2025-03-14 08:55:00|36835.6|36815.6|36811.2|36791.2|36838.2|36818.2|36805|36785|178
1741942800000|2025-03-14 09:00:00|36810|36790|36828|36808|36839.1|36819.1|36807.7|36787.7|114
1741943100000|2025-03-14 09:05:00|36828.9|36808.9|36834.8|36814.8|36842.9|36822.9|36825.9|36805.9|88
1741943400000|2025-03-14 09:10:00|36833.6|36813.6|36836|36816|36839.9|36819.9|36826.3|36806.3|108
1741943700000|2025-03-14 09:15:00|36837.7|36817.7|36843.8|36823.8|36866.2|36846.2|36837.7|36817.7|121
1741944000000|2025-03-14 09:20:00|36845|36825|36846.4|36826.4|36851.5|36831.5|36840|36820|69
1741944300000|2025-03-14 09:25:00|36845|36825|36838.1|36818.1|36847.5|36827.5|36835.1|36815.1|79
1741944600000|2025-03-14 09:30:00|36837.3|36817.3|36812.3|36792.3|36838.1|36818.1|36810.3|36790.3|136
1741944900000|2025-03-14 09:35:00|36813.2|36793.2|36802.5|36782.5|36819.3|36799.3|36794|36774|129
1741945200000|2025-03-14 09:40:00|36804.3|36784.3|36816.2|36796.2|36824.4|36804.4|36795.3|36775.3|121
1741945500000|2025-03-14 09:45:00|36817.3|36797.3|36836.8|36816.8|36849.3|36829.3|36807.3|36787.3|126
1741945800000|2025-03-14 09:50:00|36837.7|36817.7|36831.8|36811.8|36846.5|36826.5|36830|36810|136
1741946100000|2025-03-14 09:55:00|36832.7|36812.7|36865.9|36845.9|36871.7|36851.7|36829.8|36809.8|158
1741946400000|2025-03-14 10:00:00|36866.8|36846.8|36826.3|36806.3|36874.9|36854.9|36826.3|36806.3|137
1741946700000|2025-03-14 10:05:00|36827.5|36807.5|36813.2|36793.2|36827.5|36807.5|36790.1|36770.1|118
1741947000000|2025-03-14 10:10:00|36814.5|36794.5|36820.1|36800.1|36827.2|36807.2|36811.8|36791.8|218
1741947300000|2025-03-14 10:15:00|36821.3|36801.3|36801.7|36781.7|36828.6|36808.6|36800.1|36780.1|102
1741947600000|2025-03-14 10:20:00|36799.1|36779.1|36773.2|36753.2|36802.9|36782.9|36767.6|36747.6|131
1741947900000|2025-03-14 10:25:00|36771.9|36751.9|36786.4|36766.4|36819|36767.8|36771.9|36734|84
1741948200000|2025-03-14 10:30:00|36787.7|36767.7|36803.2|36783.2|36803.2|36783.2|36781.5|36761.5|79
1741948500000|2025-03-14 10:35:00|36804.5|36784.5|36761|36741|36808.2|36788.2|36739.9|36719.9|130
1741948800000|2025-03-14 10:40:00|36762.2|36742.2|36679.1|36659.1|36784|36764|36672.3|36652.3|511
1741949100000|2025-03-14 10:45:00|36677.7|36657.7|36662|36642|36691.4|36671.4|36616.5|36596.5|495
1741949400000|2025-03-14 10:50:00|36663.4|36643.4|36618.3|36598.3|36664.5|36644.5|36605.4|36585.4|429
1741949700000|2025-03-14 10:55:00|36620.9|36600.9|36680.2|36660.2|36684|36664|36619|36599|325
1741950000000|2025-03-14 11:00:00|36681.4|36661.4|36673|36653|36689.4|36669.4|36651.3|36631.3|250
1741950300000|2025-03-14 11:05:00|36674.6|36654.6|36675.5|36655.5|36710.4|36690.4|36661.3|36641.3|309
1741950600000|2025-03-14 11:10:00|36676.8|36656.8|36678.6|36658.6|36707.8|36687.8|36668.7|36648.7|279
1741950900000|2025-03-14 11:15:00|36677.3|36657.3|36689.3|36669.3|36690.3|36670.3|36658.6|36638.6|259
1741951200000|2025-03-14 11:20:00|36688.4|36668.4|36688.1|36668.1|36694.9|36674.9|36671.4|36651.4|180
1741951500000|2025-03-14 11:25:00|36689|36669|36649.5|36629.5|36689|36669|36637.2|36617.2|286
1741951800000|2025-03-14 11:30:00|36648.6|36628.6|36623.8|36603.8|36648.6|36628.6|36609.1|36589.1|218
1741952100000|2025-03-14 11:35:00|36626.1|36606.1|36633.8|36613.8|36644.3|36624.3|36624.1|36604.1|68
1741952400000|2025-03-14 11:40:00|36631.7|36611.7|36656.8|36636.8|36656.9|36636.9|36628.5|36608.5|145
1741952700000|2025-03-14 11:45:00|36657.7|36637.7|36639.4|36619.4|36675.5|36655.5|36633.4|36613.4|192
1741953000000|2025-03-14 11:50:00|36637.4|36617.4|36665.9|36645.9|36667.1|36647.1|36631.1|36611.1|160
1741953300000|2025-03-14 11:55:00|36667.1|36647.1|36665.7|36645.7|36685.6|36665.6|36664.6|36644.6|145
1741953600000|2025-03-14 12:00:00|36664.2|36644.2|36609|36589|36664.2|36644.2|36600.5|36580.5|188
1741953900000|2025-03-14 12:05:00|36610.4|36590.4|36626|36606|36633.9|36613.9|36610.1|36590.1|320
1741954200000|2025-03-14 12:10:00|36626.7|36606.7|36609.5|36589.5|36629.5|36609.5|36600.8|36580.8|234
1741954500000|2025-03-14 12:15:00|36610.2|36590.2|36600.4|36580.4|36621.4|36601.4|36600.4|36580.4|183
1741954800000|2025-03-14 12:20:00|36598.5|36578.5|36587.5|36567.5|36600.1|36580.1|36577|36557|303
1741955100000|2025-03-14 12:25:00|36588.5|36568.5|36590.4|36570.4|36598.4|36578.4|36579.3|36559.3|217
1741955400000|2025-03-14 12:30:00|36589.7|36569.7|36600.3|36580.3|36608.8|36588.8|36587.8|36567.8|221
1741955700000|2025-03-14 12:35:00|36601.1|36581.1|36639.1|36619.1|36639.1|36619.1|36601.1|36581.1|184
1741956000000|2025-03-14 12:40:00|36637.9|36617.9|36649.8|36629.8|36649.8|36629.8|36607|36587|112
1741956300000|2025-03-14 12:45:00|36648.6|36628.6|36665.5|36645.5|36666.8|36646.8|36633.4|36613.4|135
1741956600000|2025-03-14 12:50:00|36664.2|36644.2|36630.1|36610.1|36670|36650|36625.3|36605.3|133
1741956900000|2025-03-14 12:55:00|36631.5|36611.5|36664.7|36644.7|36684.6|36664.6|36631.5|36611.5|167
1741957200000|2025-03-14 13:00:00|36666.1|36646.1|36685.8|36665.8|36692.1|36672.1|36666.1|36646.1|151
1741957500000|2025-03-14 13:05:00|36687.2|36667.2|36695.4|36675.4|36699.7|36679.7|36684.9|36664.9|125
1741957800000|2025-03-14 13:10:00|36694|36674|36670|36650|36700.6|36680.6|36662|36642|126
1741958100000|2025-03-14 13:15:00|36671.3|36651.3|36677.4|36657.4|36685.7|36665.7|36670.1|36650.1|106
1741958400000|2025-03-14 13:20:00|36678.6|36658.6|36672.8|36652.8|36684.8|36664.8|36667.2|36647.2|176
1741958700000|2025-03-14 13:25:00|36671.6|36651.6|36685.6|36665.6|36694.8|36674.8|36668.9|36648.9|169
1741959000000|2025-03-14 13:30:00|36687|36667|36675.4|36655.4|36698.6|36678.6|36669.6|36649.6|219
1741959300000|2025-03-14 13:35:00|36673.8|36653.8|36667.6|36647.6|36681.5|36661.5|36659.1|36639.1|185
1741959600000|2025-03-14 13:40:00|36666.4|36646.4|36678.9|36658.9|36678.9|36658.9|36661.4|36641.4|140
1741959900000|2025-03-14 13:45:00|36677.5|36657.5|36725.4|36705.4|36740.8|36720.8|36676.2|36656.2|183
1741960200000|2025-03-14 13:50:00|36726.7|36706.7|36727.5|36707.5|36742.8|36722.8|36713.3|36693.3|162
1741960500000|2025-03-14 13:55:00|36728.7|36708.7|36772.2|36712.9|36780.1|36750.9|36728.7|36708.7|154
1741960800000|2025-03-14 14:00:00|36772.6|36708.3|36730.7|36710.7|36789.1|36737.9|36723.5|36703.5|287
1741961100000|2025-03-14 14:05:00|36732|36712|36707.4|36687.4|36735|36715|36700.6|36680.6|200
1741961400000|2025-03-14 14:10:00|36709.1|36689.1|36722.6|36702.6|36724.1|36704.1|36701.3|36681.3|276
1741961700000|2025-03-14 14:15:00|36721.7|36701.7|36731.7|36711.7|36736.4|36716.4|36712.4|36692.4|249
1741962000000|2025-03-14 14:20:00|36732.5|36712.5|36730.7|36710.7|36735.7|36715.7|36716.9|36696.9|294
1741962300000|2025-03-14 14:25:00|36729.8|36709.8|36721.1|36701.1|36729.9|36709.9|36710.2|36690.2|320
1741962600000|2025-03-14 14:30:00|36722|36702|36749.9|36729.9|36756.6|36736.6|36712.1|36692.1|342
1741962900000|2025-03-14 14:35:00|36748.9|36728.9|36734.2|36714.2|36759.8|36739.8|36730.3|36710.3|166
1741963200000|2025-03-14 14:40:00|36735.1|36715.1|36695.9|36675.9|36735.1|36715.1|36694.6|36674.6|247
1741963500000|2025-03-14 14:45:00|36697|36677|36714.5|36694.5|36715.4|36695.4|36687.3|36667.3|189
1741963800000|2025-03-14 14:50:00|36715.5|36695.5|36695.1|36675.1|36716.3|36696.3|36693.3|36673.3|207
1741964100000|2025-03-14 14:55:00|36694.2|36674.2|36706|36686|36715.2|36695.2|36692.9|36672.9|399
1741964400000|2025-03-14 15:00:00|36704.7|36684.7|36720.1|36700.1|36729.8|36709.8|36703.7|36683.7|231
1741964700000|2025-03-14 15:05:00|36719.2|36699.2|36711.9|36691.9|36721.8|36701.8|36702.1|36682.1|160
1741965000000|2025-03-14 15:10:00|36712.9|36692.9|36727.3|36707.3|36747.3|36727.3|36706.1|36686.1|262
1741965300000|2025-03-14 15:15:00|36726.5|36706.5|36701.3|36681.3|36726.5|36706.5|36695.3|36675.3|127
1741965600000|2025-03-14 15:20:00|36700.4|36680.4|36697.9|36677.9|36706.1|36686.1|36693.7|36673.7|202
1741965900000|2025-03-14 15:25:00|36697|36677|36736.7|36716.7|36739.3|36719.3|36696.5|36676.5|245
1741966200000|2025-03-14 15:30:00|36738|36718|36744.7|36724.7|36747.6|36727.6|36719.4|36699.4|161
1741966500000|2025-03-14 15:35:00|36745.6|36725.6|36725.7|36705.7|36749.1|36729.1|36705.8|36685.8|369
1741966800000|2025-03-14 15:40:00|36724.5|36704.5|36729.1|36709.1|36732.7|36712.7|36708.6|36688.6|293
1741967100000|2025-03-14 15:45:00|36728.1|36708.1|36730.7|36710.7|36747|36727|36721.8|36701.8|232
1741967400000|2025-03-14 15:50:00|36729.4|36709.4|36730.5|36710.5|36739.2|36719.2|36712.5|36692.5|313
1741967700000|2025-03-14 15:55:00|36730.6|36710.6|36717.4|36697.4|36730.6|36710.6|36704.9|36684.9|522
1741968000000|2025-03-14 16:00:00|36716.5|36696.5|36709.5|36689.5|36720.7|36700.7|36701.1|36681.1|200
1741968300000|2025-03-14 16:05:00|36711.8|36691.8|36669.5|36649.5|36712.9|36692.9|36663.1|36643.1|291
1741968600000|2025-03-14 16:10:00|36668.4|36648.4|36669.3|36649.3|36673.8|36653.8|36663.3|36643.3|148
1741968900000|2025-03-14 16:15:00|36670.4|36650.4|36689.7|36669.7|36696.5|36676.5|36668.9|36648.9|171
1741969200000|2025-03-14 16:20:00|36688.5|36668.5|36680|36660|36688.5|36668.5|36677.4|36657.4|91
1741969500000|2025-03-14 16:25:00|36681.1|36661.1|36692.4|36672.4|36694.7|36674.7|36677.7|36657.7|94
1741969800000|2025-03-14 16:30:00|36691.1|36671.1|36678.1|36658.1|36694.5|36674.5|36675.8|36655.8|126
1741970100000|2025-03-14 16:35:00|36676.9|36656.9|36671.9|36651.9|36724|36664.4|36666.4|36602.5|97
1741970400000|2025-03-14 16:40:00|36670.6|36650.6|36660.7|36640.7|36670.6|36650.6|36651.4|36631.4|101
1741970700000|2025-03-14 16:45:00|36659.6|36639.6|36653.7|36633.7|36660.7|36640.7|36647.4|36627.4|61
1741971000000|2025-03-14 16:50:00|36652.5|36632.5|36659.9|36639.9|36661.3|36641.3|36650.1|36630.1|58
1741971300000|2025-03-14 16:55:00|36707.5|36587.5|36669.6|36649.6|36716.5|36650.8|36658.6|36587.5|72
1741971600000|2025-03-14 17:00:00|36670.8|36650.8|36678.8|36658.8|36683.4|36663.4|36669.7|36649.7|90
1741971900000|2025-03-14 17:05:00|36677.6|36657.6|36676.9|36656.9|36682.6|36662.6|36673.4|36653.4|50
1741972200000|2025-03-14 17:10:00|36678|36658|36673.2|36653.2|36727|36661|36668.2|36607|50
1741972500000|2025-03-14 17:15:00|36672|36652|36666.6|36646.6|36713.5|36652.1|36661.8|36591|47
1741972800000|2025-03-14 17:20:00|36666.3|36646.3|36666.9|36646.9|36672.7|36652.7|36661.6|36641.6|77
1741973100000|2025-03-14 17:25:00|36665.8|36645.8|36665.9|36645.9|36668.9|36648.9|36659.4|36639.4|47
1741973400000|2025-03-14 17:30:00|36667.2|36647.2|36660.3|36640.3|36724|36655.2|36660.3|36604|88
1741973700000|2025-03-14 17:35:00|36659.4|36639.4|36652|36632|36665.2|36645.2|36649.7|36629.7|103
1741974000000|2025-03-14 17:40:00|36653.2|36633.2|36666.4|36646.4|36714.5|36648.8|36651.8|36594.5|73
1741974300000|2025-03-14 17:45:00|36667.8|36647.8|36677.6|36657.6|36733|36657.6|36662.7|36610.5|47
1741974600000|2025-03-14 17:50:00|36676.2|36656.2|36676.2|36656.2|36680.9|36660.9|36671.9|36651.9|67
1741974900000|2025-03-14 17:55:00|36675|36655|36673.5|36653.5|36678.8|36658.8|36667.8|36647.8|90
1741975200000|2025-03-14 18:00:00|36673.9|36653.9|36665.9|36645.9|36726.5|36657.7|36661.5|36598|46
1741975500000|2025-03-14 18:05:00|36667.4|36647.4|36684.7|36664.7|36686.9|36666.9|36664.8|36644.8|110
1741975800000|2025-03-14 18:10:00|36682.9|36662.9|36682.5|36662.5|36686.7|36666.7|36679.5|36659.5|111
1741976100000|2025-03-14 18:15:00|36684.1|36664.1|36674.7|36654.7|36737.5|36668.1|36673.3|36616|50
1741976400000|2025-03-14 18:20:00|36673.3|36653.3|36681.5|36661.5|36731.5|36663|36673.3|36610.5|60
1741976700000|2025-03-14 18:25:00|36680|36660|36696.5|36676.5|36735|36678.1|36678.4|36613|88
1741977000000|2025-03-14 18:30:00|36698|36678|36699.7|36679.7|36702.2|36682.2|36692.2|36672.2|96
1741977300000|2025-03-14 18:35:00|36698.5|36678.5|36682.3|36662.3|36742|36678.5|36682.3|36620.5|47
1741977600000|2025-03-14 18:40:00|36683.2|36663.2|36687.3|36667.3|36734.5|36669.1|36673.5|36613|58
1741977900000|2025-03-14 18:45:00|36688.5|36668.5|36688.3|36668.3|36743|36669.8|36676.1|36614.5|58
1741978200000|2025-03-14 18:50:00|36690.1|36670.1|36693.3|36673.3|36749|36675.7|36687.3|36623|35
1741978500000|2025-03-14 18:55:00|36692|36672|36683.8|36663.8|36749.5|36676.4|36680.7|36625.5|57
1741978800000|2025-03-14 19:00:00|36684.8|36664.8|36680.7|36660.7|36742.5|36665.5|36677.6|36617.5|37
1741979100000|2025-03-14 19:05:00|36737|36617|36685.8|36665.8|36742|36665.8|36680.1|36615.5|30
1741979400000|2025-03-14 19:10:00|36687.8|36667.8|36682.5|36662.5|36742|36671.8|36681.2|36617|25
1741979700000|2025-03-14 19:15:00|36740.5|36620.5|36686.8|36666.8|36743.5|36670.6|36680.5|36618|32
1741980000000|2025-03-14 19:20:00|36743|36623|36691.4|36671.4|36751.5|36675.5|36686.1|36622|37
1741980300000|2025-03-14 19:25:00|36748.5|36628.5|36686.8|36666.8|36750|36673.1|36686.8|36624|34
1741980600000|2025-03-14 19:30:00|36690|36670|36686.9|36666.9|36690|36670|36680.2|36660.2|19
1741980900000|2025-03-14 19:35:00|36688.6|36668.6|36687.6|36667.6|36688.6|36668.6|36682.8|36662.8|13
1741981200000|2025-03-14 19:40:00|36686|36666|36686.8|36666.8|36690.3|36670.3|36683.9|36663.9|15
1741981500000|2025-03-14 19:45:00|36688.3|36668.3|36686.8|36666.8|36688.9|36668.9|36678.5|36658.5|19
1741981800000|2025-03-14 19:50:00|36684.8|36664.8|36694.6|36674.6|36696|36676|36684.8|36664.8|17
1741982100000|2025-03-14 19:55:00|36693.2|36673.2|36690.2|36670.2|36695.5|36675.5|36686|36666|19
1741982400000|2025-03-14 20:00:00|36694|36674|36709.8|36659.8|36712.5|36674|36691.3|36655.4|20
1741982700000|2025-03-14 20:05:00|36710.1|36660.1|36710.8|36660.8|36710.8|36660.8|36707.2|36657.2|6
1741983000000|2025-03-14 20:10:00|36712.2|36662.2|36707.9|36657.9|36712.2|36662.2|36707.7|36657.7|6
1741983300000|2025-03-14 20:15:00|36707.7|36657.7|36703.3|36653.3|36707.7|36657.7|36703.3|36653.3|4
1741983600000|2025-03-14 20:20:00|36705.6|36655.6|36703.6|36653.6|36705.6|36655.6|36700.6|36650.6|6
1741983900000|2025-03-14 20:25:00|36704.7|36654.7|36689.2|36669.2|36704.7|36670.7|36685.2|36653.7|14
1741984200000|2025-03-14 20:30:00|36686.4|36666.4|36695.8|36675.8|36697.8|36677.8|36686.4|36666.4|16
1741984500000|2025-03-14 20:35:00|36693.7|36673.7|36693.3|36673.3|36696.6|36676.6|36690.7|36670.7|23
1741984800000|2025-03-14 20:40:00|36707|36657|36702.4|36652.4|36711.2|36675.6|36691|36645.8|27
1741985100000|2025-03-14 20:45:00|36705.6|36655.6|36702.7|36652.7|36708.3|36658.3|36700.1|36650.1|13
1741985400000|2025-03-14 20:50:00|36698.5|36648.5|36731.9|36641.5|36731.9|36652.8|36695.3|36624.2|12
1741985700000|2025-03-14 20:55:00|36719.6|36629.2|36736.2|36636.8|36746.8|36644.5|36719.6|36629.2|9
1742158800000|2025-03-16 21:00:00|36778.8|36633.8|36778.8|36633.8|36778.8|36633.8|36778.8|36633.8|1
1742161800000|2025-03-16 21:50:00|36771.6|36626.6|36769.8|36624.8|36775.7|36630.7|36769.8|36624.8|6
1742162100000|2025-03-16 21:55:00|36771.7|36626.7|36766.2|36621.2|36771.7|36626.7|36765.8|36620.8|4
1742162400000|2025-03-16 22:00:00|36770.9|36625.9|36760.4|36640.4|36770.9|36642.6|36759.4|36625.9|6
1742162700000|2025-03-16 22:05:00|36768.1|36648.1|36774.6|36654.6|36774.7|36654.7|36768.1|36648.1|5
1742163000000|2025-03-16 22:10:00|36770|36650|36765.2|36645.2|36770|36650|36765.2|36645.2|5
1742163300000|2025-03-16 22:15:00|36764.5|36644.5|36761|36641|36767|36647|36755|36635|117
1742163600000|2025-03-16 22:20:00|36759.5|36639.5|36760|36640|36765|36645|36753.5|36633.5|123
1742163900000|2025-03-16 22:25:00|36758.5|36638.5|36762.5|36642.5|36763.5|36643.5|36754.5|36634.5|83
1742164200000|2025-03-16 22:30:00|36761.5|36641.5|36777.5|36657.5|36782.5|36662.5|36758.5|36638.5|108
1742164500000|2025-03-16 22:35:00|36774.5|36654.5|36765.5|36645.5|36779|36659|36764.5|36644.5|98
1742164800000|2025-03-16 22:40:00|36764.5|36644.5|36755.5|36635.5|36767|36647|36754|36634|92
1742165100000|2025-03-16 22:45:00|36756.5|36636.5|36747.5|36627.5|36758|36638|36745.5|36625.5|124
1742165400000|2025-03-16 22:50:00|36746.5|36626.5|36748.5|36628.5|36750|36630|36743|36623|115
1742165700000|2025-03-16 22:55:00|36747.5|36627.5|36760.5|36640.5|36764.5|36644.5|36745|36625|147
1742166000000|2025-03-16 23:00:00|36754|36634|36738.5|36661.1|36772.5|36661.1|36738.5|36623|183
1742166300000|2025-03-16 23:05:00|36744|36624|36741.2|36664.9|36792.5|36672.5|36737.9|36620|88
1742166600000|2025-03-16 23:10:00|36774|36654|36766.5|36646.5|36794|36674|36740.8|36638|94
1742166900000|2025-03-16 23:15:00|36778|36658|36762|36642|36798|36678|36737.4|36631|68
1742167200000|2025-03-16 23:20:00|36761|36641|36739.7|36662|36786|36666|36737.1|36628|81
1742167500000|2025-03-16 23:25:00|36780.5|36660.5|36776.5|36656.5|36794|36674|36736.7|36626.5|80
1742167800000|2025-03-16 23:30:00|36760|36640|36762.9|36675.6|36809|36689|36737.6|36621.5|89
1742168100000|2025-03-16 23:35:00|36771.5|36656.5|36773.5|36689.7|36790|36694.7|36747.9|36656.5|46
1742168400000|2025-03-16 23:40:00|36781.3|36689.6|36778.3|36688.9|36796.5|36697.1|36768.6|36670.5|44
1742168700000|2025-03-16 23:45:00|36771.9|36689.3|36784.3|36691.4|36800.1|36696.7|36768.2|36668.5|50
1742169000000|2025-03-16 23:50:00|36777.2|36692.1|36790|36670|36796|36697.1|36769.4|36668|37
1742169300000|2025-03-16 23:55:00|36790.5|36670.5|36780.4|36697.2|36794.5|36700.3|36768.3|36666|55
1742169600000|2025-03-17 00:00:00|36774.2|36696.9|36778|36705.6|36799|36707.2|36767|36673.5|68
1742169900000|2025-03-17 00:05:00|36784.8|36705.2|36752.3|36689.3|36791.5|36705.4|36741.1|36669.5|107
1742170200000|2025-03-17 00:10:00|36758|36695|36764.8|36690.9|36769.5|36699.3|36738.7|36673.7|176
1742170500000|2025-03-17 00:15:00|36770.6|36696.7|36769.9|36699.7|36773.6|36702.7|36748|36681.8|195
1742170800000|2025-03-17 00:20:00|36761.7|36691.5|36761.8|36690.1|36775|36700.8|36753.7|36677.4|165
1742171100000|2025-03-17 00:25:00|36755.8|36682.5|36753.8|36685.1|36770.2|36699.4|36746|36673.4|206
1742171400000|2025-03-17 00:30:00|36753.6|36686.6|36758.2|36688.4|36764.8|36699.5|36733.5|36675.9|367
1742171700000|2025-03-17 00:35:00|36750|36680.2|36754.6|36684.8|36770|36703|36735.7|36675.8|310
1742172000000|2025-03-17 00:40:00|36761.1|36691.3|36758.3|36685.6|36800|36696.6|36745.6|36674.5|172
1742172300000|2025-03-17 00:45:00|36767.3|36694.5|36783|36663|36786|36703.2|36755.5|36661|56
1742172600000|2025-03-17 00:50:00|36783.5|36663.5|36755.3|36685.2|36786.5|36696.9|36752.9|36661|46
1742172900000|2025-03-17 00:55:00|36782|36662|36762.7|36690.6|36782|36697.4|36739.9|36656|69
1742173200000|2025-03-17 01:00:00|36768.6|36696.6|36774.6|36702.4|36807.5|36705.4|36758.6|36662.5|49
1742173500000|2025-03-17 01:05:00|36805.5|36685.5|36764.4|36714.4|36809|36724.1|36760.6|36675.5|58
1742173800000|2025-03-17 01:10:00|36760.6|36710.6|36763.8|36700.8|36799.5|36711.6|36751.4|36672|47
1742174100000|2025-03-17 01:15:00|36768.6|36705.6|36756.5|36706.5|36798.5|36713.7|36755.4|36668.5|44
1742174400000|2025-03-17 01:20:00|36760|36710|36738.4|36688.4|36777|36710|36738.4|36654|168
1742174700000|2025-03-17 01:25:00|36743|36693|36743.9|36693.9|36777|36700.7|36735.4|36654|54
1742175000000|2025-03-17 01:30:00|36740.4|36690.4|36745.5|36695.5|36755.8|36705.8|36740.4|36690.4|59
1742175300000|2025-03-17 01:35:00|36742.1|36692.1|36744.8|36694.8|36775.5|36700|36741.3|36653.5|50
1742175600000|2025-03-17 01:40:00|36771.5|36651.5|36722.9|36672.9|36771.5|36691.3|36716|36634.5|54
1742175900000|2025-03-17 01:45:00|36719.5|36669.5|36716.1|36666.1|36727.3|36677.3|36702.7|36652.7|86
1742176200000|2025-03-17 01:50:00|36746|36626|36713.7|36663.7|36746.5|36669.8|36707|36621|49
1742176500000|2025-03-17 01:55:00|36717.3|36667.3|36730|36680|36759.5|36680|36713.7|36627|43
1742176800000|2025-03-17 02:00:00|36725.9|36675.9|36731.1|36681.1|36765|36681.5|36713.8|36643.5|31
1742177100000|2025-03-17 02:05:00|36766.5|36646.5|36744.3|36674.5|36769|36688.6|36729.1|36645.5|49
1742177400000|2025-03-17 02:10:00|36750.4|36680.6|36751.2|36679.7|36777.5|36682|36742.5|36652.5|35
1742177700000|2025-03-17 02:15:00|36772|36652|36744.4|36672.2|36774.5|36681.1|36742.7|36639|32
1742178000000|2025-03-17 02:20:00|36758.5|36638.5|36762.5|36642.5|36765.5|36673.3|36735.3|36638.5|35
1742178300000|2025-03-17 02:25:00|36761.5|36641.5|36736.4|36663.2|36769.5|36675|36733.7|36637.5|37
1742178600000|2025-03-17 02:30:00|36760.5|36640.5|36744.2|36674.4|36772|36674.7|36733.4|36636|46
1742178900000|2025-03-17 02:35:00|36770|36650|36746.8|36674.4|36773.5|36678.7|36743.5|36647|44
1742179200000|2025-03-17 02:40:00|36770|36650|36737.4|36687.4|36775.5|36690.8|36736.7|36650|30
1742179500000|2025-03-17 02:45:00|36770|36650|36736.8|36686.8|36772.5|36687.7|36733.1|36645|37
1742179800000|2025-03-17 02:50:00|36771.5|36651.5|36737.7|36687.7|36775|36688.9|36734.8|36647|38
1742180100000|2025-03-17 02:55:00|36772|36652|36739.2|36689.2|36776.5|36689.4|36727.6|36636.5|29
1742180400000|2025-03-17 03:00:00|36770.5|36650.5|36782|36662|36782|36695.7|36731.9|36647.5|29
1742180700000|2025-03-17 03:05:00|36781|36661|36753.3|36682.1|36781.5|36694.1|36740.7|36653.5|43
1742181000000|2025-03-17 03:10:00|36778|36658|36742.8|36672.8|36779|36683.7|36742.2|36647.5|26
1742181300000|2025-03-17 03:15:00|36771.5|36651.5|36755.6|36680.9|36779.5|36686.5|36735.5|36645|31
1742181600000|2025-03-17 03:20:00|36776.5|36656.5|36752.2|36702.2|36792|36709.2|36752.2|36656.5|32
1742181900000|2025-03-17 03:25:00|36786|36666|36748.2|36698.2|36788|36702|36746.6|36659|34
1742182200000|2025-03-17 03:30:00|36782.5|36662.5|36776.5|36656.5|36782.5|36698.4|36746.4|36656.5|26
1742182500000|2025-03-17 03:35:00|36742.9|36692.9|36731.4|36681.4|36776.5|36696.9|36727.7|36645|33
1742182800000|2025-03-17 03:40:00|36727.3|36677.3|36730.4|36674.8|36762|36679.8|36722.2|36638.5|41
1742183100000|2025-03-17 03:45:00|36761.5|36641.5|36730.4|36674.7|36763.5|36675.6|36721.1|36635.5|47
1742183400000|2025-03-17 03:50:00|36759.5|36639.5|36746.8|36687.6|36775.5|36687.6|36732.7|36638.5|39
1742183700000|2025-03-17 03:55:00|36773|36653|36736.2|36679|36774|36685.7|36735.9|36642.5|43
1742184000000|2025-03-17 04:00:00|36731.6|36675.5|36704.4|36654.4|36762.5|36677.8|36701|36617.5|62
1742184300000|2025-03-17 04:05:00|36707.9|36657.9|36734.6|36684.6|36738.3|36688.3|36681.5|36615.1|49
1742184600000|2025-03-17 04:10:00|36738.3|36688.3|36746.7|36696.7|36778.5|36696.7|36731.8|36657|63
1742184900000|2025-03-17 04:15:00|36750.3|36700.3|36746.6|36696.6|36794.5|36707.7|36743.5|36660|34
1742185200000|2025-03-17 04:20:00|36742.1|36692.1|36738.7|36688.7|36767.5|36692.4|36730.5|36641.5|36
1742185500000|2025-03-17 04:25:00|36776|36656|36739.6|36689.6|36779|36698|36736|36650|41
1742185800000|2025-03-17 04:30:00|36735.6|36685.6|36730.6|36680.6|36768.5|36685.6|36727.6|36638|30
1742186100000|2025-03-17 04:35:00|36762|36642|36737.4|36687.4|36765|36688.2|36730.1|36641|37
1742186400000|2025-03-17 04:40:00|36769|36649|36736.5|36686.5|36776|36692.2|36730.4|36643|38
1742186700000|2025-03-17 04:45:00|36772|36652|36734.5|36684.5|36774|36691.5|36734.3|36649|32
1742187000000|2025-03-17 04:50:00|36766|36646|36734.4|36684.4|36773.5|36691|36731|36641.5|24
1742187300000|2025-03-17 04:55:00|36738.2|36688.2|36777.5|36657.5|36782.5|36695.4|36734.5|36652|41
1742187600000|2025-03-17 05:00:00|36777|36657|36750.2|36700.2|36787.5|36700.2|36740.1|36655.5|44
1742187900000|2025-03-17 05:05:00|36754|36704|36755|36705|36794.5|36710.1|36746.4|36668.5|34
1742188200000|2025-03-17 05:10:00|36793|36673|36759.8|36709.8|36797.5|36710.2|36750.2|36670.5|37
1742188500000|2025-03-17 05:15:00|36756.5|36706.5|36787.5|36667.5|36791.5|36706.5|36745.3|36660|28
1742188800000|2025-03-17 05:20:00|36788.5|36668.5|36753.7|36703.7|36791|36714.4|36749.9|36668.5|26
1742189100000|2025-03-17 05:25:00|36750.7|36700.7|36794.5|36674.5|36794.5|36706.3|36747.9|36664|26
1742189400000|2025-03-17 05:30:00|36792.5|36672.5|36795|36675|36797.5|36712.9|36751.8|36671|35
1742189700000|2025-03-17 05:35:00|36763|36713|36762.8|36712.8|36804.5|36719.2|36759.1|36672|44
1742190000000|2025-03-17 05:40:00|36763|36713|36757.8|36707.8|36801.5|36717.9|36746.2|36678|32
1742190300000|2025-03-17 05:45:00|36755.2|36704.5|36781.5|36661.5|36786.5|36708.8|36750.4|36661.5|41
1742190600000|2025-03-17 05:50:00|36783|36663|36792|36672|36793.5|36707.4|36748.2|36661|31
1742190900000|2025-03-17 05:55:00|36793.5|36673.5|36755.4|36705.4|36795.5|36709.8|36748.6|36665|49
1742191200000|2025-03-17 06:00:00|36758.7|36708.7|36758|36708|36795.5|36708.8|36741.2|36660|87
1742191500000|2025-03-17 06:05:00|36754.6|36704.6|36752.8|36702.6|36806.5|36717.4|36752.7|36673|69
1742191800000|2025-03-17 06:10:00|36757.1|36706.9|36734.1|36684.1|36780.5|36710.2|36734.1|36641|116
1742192100000|2025-03-17 06:15:00|36760.5|36640.5|36765|36645|36778|36700|36733.7|36638.5|57
1742192400000|2025-03-17 06:20:00|36765.5|36645.5|36720.1|36670.1|36767|36687.4|36720.1|36642.5|47
1742192700000|2025-03-17 06:25:00|36723.3|36673.3|36735.4|36679.2|36770.5|36694.1|36722.6|36647.5|147
1742193000000|2025-03-17 06:30:00|36739.9|36682.9|36723.8|36673.8|36748.1|36691.3|36713.8|36658.7|428
1742193300000|2025-03-17 06:35:00|36727.4|36677.4|36720.6|36667.5|36728.2|36678.2|36716.4|36663.3|243
1742193600000|2025-03-17 06:40:00|36715.9|36663.1|36740.1|36690.1|36741|36691|36715.9|36663.1|236
1742193900000|2025-03-17 06:45:00|36735.5|36685.5|36741.3|36691.3|36751.7|36697.6|36732.8|36679.3|339
1742194200000|2025-03-17 06:50:00|36744.4|36694.4|36779.5|36715.1|36788.3|36725.6|36736.4|36686.4|150
1742194500000|2025-03-17 06:55:00|36774.9|36716.8|36759.4|36696.4|36806|36724.1|36759.4|36672.5|60
1742194800000|2025-03-17 07:00:00|36764.2|36701.2|36723.3|36703.3|36764.2|36714.9|36715.2|36685.3|400
1742195100000|2025-03-17 07:05:00|36723.8|36703.8|36709.3|36689.3|36736.8|36716.8|36705.9|36685.9|503
1742195400000|2025-03-17 07:10:00|36708.5|36688.5|36718.7|36698.7|36722.2|36702.2|36707.8|36687.8|438
1742195700000|2025-03-17 07:15:00|36717.3|36697.3|36718.7|36698.7|36730|36710|36706.1|36686.1|246
1742196000000|2025-03-17 07:20:00|36721.3|36701.3|36737.6|36717.6|36739.8|36719.8|36712.4|36692.4|73
1742196300000|2025-03-17 07:25:00|36735|36715|36737.5|36717.5|36791.5|36731|36722.5|36671.5|312
1742196600000|2025-03-17 07:30:00|36738.3|36718.3|36773.7|36753.7|36783.1|36763.1|36728.4|36708.4|243
1742196900000|2025-03-17 07:35:00|36771.9|36751.9|36776.7|36756.7|36779.9|36759.9|36755.8|36735.8|107
1742197200000|2025-03-17 07:40:00|36778.3|36758.3|36768.8|36748.8|36780.7|36760.7|36760.5|36740.5|140
1742197500000|2025-03-17 07:45:00|36770|36750|36774.2|36754.2|36800.2|36780.2|36770|36750|151
1742197800000|2025-03-17 07:50:00|36772.9|36752.9|36767.6|36747.6|36777.5|36757.5|36762.7|36742.7|101
1742198100000|2025-03-17 07:55:00|36769.4|36749.4|36763.3|36743.3|36776.7|36756.7|36757.6|36737.6|190
1742198400000|2025-03-17 08:00:00|36762.3|36742.3|36764.5|36744.5|36780.5|36760.5|36751.2|36731.2|209
1742198700000|2025-03-17 08:05:00|36763.6|36743.6|36748.5|36728.5|36765|36745|36744.3|36724.3|174
1742199000000|2025-03-17 08:10:00|36749.4|36729.4|36728.3|36708.3|36749.4|36729.4|36724.8|36704.8|157
1742199300000|2025-03-17 08:15:00|36729.3|36709.3|36734.1|36714.1|36734.9|36714.9|36713.6|36693.6|143
1742199600000|2025-03-17 08:20:00|36735|36715|36715.1|36695.1|36737.5|36717.5|36697.3|36677.3|177
1742199900000|2025-03-17 08:25:00|36716|36696|36717.7|36697.7|36730.4|36710.4|36716|36696|180
1742200200000|2025-03-17 08:30:00|36716.7|36696.7|36722.7|36702.7|36731.8|36711.8|36716|36696|196
1742200500000|2025-03-17 08:35:00|36722|36702|36737.4|36717.4|36738.3|36718.3|36702.1|36682.1|234
1742200800000|2025-03-17 08:40:00|36736.6|36716.6|36722.7|36702.7|36744.4|36724.4|36717.5|36697.5|176
1742201100000|2025-03-17 08:45:00|36723.4|36703.4|36734|36714|36734.3|36714.3|36718.8|36698.8|153
1742201400000|2025-03-17 08:50:00|36733.3|36713.3|36722.5|36702.5|36739.2|36719.2|36722.3|36702.3|214
1742201700000|2025-03-17 08:55:00|36723.3|36703.3|36725.3|36705.3|36736.3|36716.3|36720.1|36700.1|307
1742202000000|2025-03-17 09:00:00|36726.5|36706.5|36720.2|36700.2|36736.7|36716.7|36718.1|36698.1|206
1742202300000|2025-03-17 09:05:00|36720.9|36700.9|36729.9|36709.9|36734.7|36714.7|36716.7|36696.7|161
1742202600000|2025-03-17 09:10:00|36729|36709|36744.5|36724.5|36750.7|36730.7|36723.9|36703.9|188
1742202900000|2025-03-17 09:15:00|36743.8|36723.8|36730.6|36710.6|36747.8|36727.8|36729.2|36709.2|184
1742203200000|2025-03-17 09:20:00|36729.7|36709.7|36724.4|36704.4|36731.9|36711.9|36719.9|36699.9|151
1742203500000|2025-03-17 09:25:00|36725.2|36705.2|36718.7|36698.7|36729.1|36709.1|36716.9|36696.9|204
1742203800000|2025-03-17 09:30:00|36719.4|36699.4|36725.4|36705.4|36729.8|36709.8|36718.6|36698.6|121
1742204100000|2025-03-17 09:35:00|36724.6|36704.6|36672.9|36652.9|36724.6|36704.6|36663.3|36643.3|236
1742204400000|2025-03-17 09:40:00|36672|36652|36666.9|36646.9|36673.7|36653.7|36655.1|36635.1|152
1742204700000|2025-03-17 09:45:00|36666|36646|36656.6|36636.6|36674|36654|36656.6|36636.6|91
1742205000000|2025-03-17 09:50:00|36657.7|36637.7|36667|36647|36672.8|36652.8|36651.8|36631.8|111
1742205300000|2025-03-17 09:55:00|36668.3|36648.3|36643.6|36623.6|36670.9|36650.9|36642.2|36622.2|115
1742205600000|2025-03-17 10:00:00|36644.8|36624.8|36655.2|36635.2|36659.7|36639.7|36632.7|36612.7|142
1742205900000|2025-03-17 10:05:00|36654.3|36634.3|36629.7|36609.7|36657.2|36637.2|36627|36607|129
1742206200000|2025-03-17 10:10:00|36630.7|36610.7|36624.8|36604.8|36631.9|36611.9|36619|36599|71
1742206500000|2025-03-17 10:15:00|36626.1|36606.1|36606|36586|36628.7|36608.7|36604.7|36584.7|100
1742206800000|2025-03-17 10:20:00|36604.8|36584.8|36617.9|36597.9|36621.1|36601.1|36598.6|36578.6|74
1742207100000|2025-03-17 10:25:00|36648|36571|36586.3|36566.3|36648|36606.7|36578.8|36558.8|153
1742207400000|2025-03-17 10:30:00|36587.6|36567.6|36582.3|36562.3|36587.9|36567.9|36576|36556|43
1742207700000|2025-03-17 10:35:00|36583.6|36563.6|36601.9|36581.9|36602|36582|36581.1|36561.1|78
1742208000000|2025-03-17 10:40:00|36601|36581|36604.6|36584.6|36609|36589|36591.2|36571.2|112
1742208300000|2025-03-17 10:45:00|36606|36586|36618.2|36598.2|36619.5|36599.5|36601.3|36581.3|70
1742208600000|2025-03-17 10:50:00|36616.8|36596.8|36646.8|36626.8|36682|36628.2|36614.2|36569|74
1742208900000|2025-03-17 10:55:00|36645.6|36625.6|36636.3|36616.3|36677|36631.6|36635.2|36586|101
1742209200000|2025-03-17 11:00:00|36637.6|36617.6|36627.5|36607.5|36643.9|36623.9|36624.8|36604.8|75
1742209500000|2025-03-17 11:05:00|36628.9|36608.9|36640|36620|36640|36620|36627.5|36607.5|77
1742209800000|2025-03-17 11:10:00|36641.2|36621.2|36641.2|36621.2|36645.2|36625.2|36632.8|36612.8|97
1742210100000|2025-03-17 11:15:00|36640|36620|36643.3|36623.3|36643.3|36623.3|36631.7|36611.7|59
1742210400000|2025-03-17 11:20:00|36644.8|36624.8|36640.7|36620.7|36671|36626.2|36636.6|36586|50
1742210700000|2025-03-17 11:25:00|36639.1|36619.1|36642.3|36622.3|36672|36629.1|36636.5|36593|72
1742211000000|2025-03-17 11:30:00|36641|36621|36638.9|36618.9|36665|36623.8|36633.3|36587|72
1742211300000|2025-03-17 11:35:00|36637|36617|36615.8|36595.8|36637.9|36617.9|36608.7|36588.7|61
1742211600000|2025-03-17 11:40:00|36614.6|36594.6|36618.9|36598.9|36618.9|36598.9|36606.7|36586.7|63
1742211900000|2025-03-17 11:45:00|36617.7|36597.7|36650.6|36630.6|36653.9|36633.9|36615.6|36595.6|110
1742212200000|2025-03-17 11:50:00|36649.3|36629.3|36651|36631|36665|36645|36648.3|36628.3|142
1742212500000|2025-03-17 11:55:00|36651.9|36631.9|36627.1|36607.1|36652.8|36632.8|36615.3|36595.3|221
1742212800000|2025-03-17 12:00:00|36627.2|36607.2|36605.4|36585.4|36627.2|36607.2|36602.5|36582.5|253
1742213100000|2025-03-17 12:05:00|36604.6|36584.6|36625.7|36605.7|36628.6|36608.6|36602.2|36582.2|178
1742213400000|2025-03-17 12:10:00|36624.7|36604.7|36619.8|36599.8|36624.7|36604.7|36610.2|36590.2|146
1742213700000|2025-03-17 12:15:00|36619.5|36599.5|36643|36623|36645.1|36625.1|36619.5|36599.5|188
1742214000000|2025-03-17 12:20:00|36643.9|36623.9|36638.3|36618.3|36653.7|36633.7|36633|36613|140
1742214300000|2025-03-17 12:25:00|36638.7|36618.7|36705.5|36623.5|36705.5|36629.8|36633.3|36596.9|99
1742214600000|2025-03-17 12:30:00|36699.4|36617.4|36658.1|36638.1|36728.7|36669.2|36649.3|36572.8|433
1742214900000|2025-03-17 12:35:00|36659.3|36639.3|36667.7|36647.7|36688.4|36668.4|36647.7|36627.7|361
1742215200000|2025-03-17 12:40:00|36667|36647|36683.2|36663.2|36687.4|36667.4|36662.5|36642.5|294
1742215500000|2025-03-17 12:45:00|36684.4|36664.4|36663.2|36643.2|36685.6|36665.6|36663.2|36643.2|165
1742215800000|2025-03-17 12:50:00|36664.1|36644.1|36650.6|36630.6|36667|36647|36647.7|36627.7|209
1742216100000|2025-03-17 12:55:00|36649.9|36629.9|36633.8|36613.8|36656.3|36636.3|36632.3|36612.3|220
1742216400000|2025-03-17 13:00:00|36638.3|36618.3|36643.5|36623.5|36654.7|36634.7|36629.5|36609.5|242
1742216700000|2025-03-17 13:05:00|36642.8|36622.8|36630.7|36610.7|36648.6|36628.6|36623.7|36603.7|194
1742217000000|2025-03-17 13:10:00|36629.9|36609.9|36638.1|36618.1|36640.2|36620.2|36626|36606|148
1742217300000|2025-03-17 13:15:00|36637.4|36617.4|36646.1|36626.1|36649|36629|36636.7|36616.7|137
1742217600000|2025-03-17 13:20:00|36645.4|36625.4|36627.1|36607.1|36648|36628|36626.3|36606.3|125
1742217900000|2025-03-17 13:25:00|36626.4|36606.4|36642|36622|36649|36629|36625.6|36605.6|212
1742218200000|2025-03-17 13:30:00|36643.7|36623.7|36625.5|36605.5|36643.7|36623.7|36619.7|36599.7|289
1742218500000|2025-03-17 13:35:00|36624.6|36604.6|36644.6|36624.6|36650.8|36630.8|36623.6|36603.6|237
1742218800000|2025-03-17 13:40:00|36643.6|36623.6|36600.8|36580.8|36647.3|36627.3|36599.4|36579.4|188
1742219100000|2025-03-17 13:45:00|36599.5|36579.5|36609.6|36589.6|36619.2|36599.2|36595.3|36575.3|163
1742219400000|2025-03-17 13:50:00|36610.9|36590.9|36590|36570|36613.5|36593.5|36577.5|36557.5|147
1742219700000|2025-03-17 13:55:00|36588.4|36568.4|36582.9|36562.9|36600.5|36580.5|36581.6|36561.6|105
1742220000000|2025-03-17 14:00:00|36581.7|36561.7|36557.8|36537.8|36583|36563|36557.8|36537.8|109
1742220300000|2025-03-17 14:05:00|36556.5|36536.5|36569.1|36549.1|36579.7|36559.7|36544.7|36524.7|149
1742220600000|2025-03-17 14:10:00|36567.8|36547.8|36541.7|36521.7|36578.3|36558.3|36539|36519|95
1742220900000|2025-03-17 14:15:00|36540.5|36520.5|36524.6|36504.6|36542|36522|36515.6|36495.6|168
1742221200000|2025-03-17 14:20:00|36523.3|36503.3|36531.4|36511.4|36546.7|36526.7|36523.3|36503.3|105
1742221500000|2025-03-17 14:25:00|36530.2|36510.2|36501.5|36481.5|36531.8|36511.8|36477|36443.4|415
1742221800000|2025-03-17 14:30:00|36498.7|36478.7|36514.9|36494.9|36524.9|36504.9|36497.4|36477.4|120
1742222100000|2025-03-17 14:35:00|36516.2|36496.2|36499.5|36479.5|36526.8|36506.8|36498.3|36478.3|101
1742222400000|2025-03-17 14:40:00|36500.8|36480.8|36508.7|36488.7|36512.7|36492.7|36500.8|36480.8|62
1742222700000|2025-03-17 14:45:00|36510.5|36490.5|36502.3|36482.3|36517.6|36497.6|36502|36482|56
1742223000000|2025-03-17 14:50:00|36501|36481|36487.3|36467.3|36501.3|36481.3|36485.2|36465.2|73
1742223300000|2025-03-17 14:55:00|36488.5|36468.5|36488.3|36468.3|36502.6|36482.6|36484.5|36464.5|74
1742223600000|2025-03-17 15:00:00|36489.6|36469.6|36480|36460|36489.6|36469.6|36474.4|36454.4|54
1742223900000|2025-03-17 15:05:00|36479.4|36459.4|36474.3|36454.3|36480.9|36460.9|36468.7|36448.7|42
1742224200000|2025-03-17 15:10:00|36473.1|36453.1|36446.3|36426.3|36473.1|36453.1|36440.8|36420.8|85
1742224500000|2025-03-17 15:15:00|36447.5|36427.5|36453|36433|36457.4|36437.4|36442.4|36422.4|41
1742224800000|2025-03-17 15:20:00|36481|36405|36424.3|36404.3|36481|36431.7|36423.9|36403.9|86
1742225100000|2025-03-17 15:25:00|36425.7|36405.7|36411.2|36391.2|36427|36407|36404.2|36384.2|124
1742225400000|2025-03-17 15:30:00|36412.4|36392.4|36434.3|36414.3|36434.3|36414.3|36410.4|36390.4|90
1742225700000|2025-03-17 15:35:00|36432.5|36412.5|36425.1|36405.1|36437.3|36417.3|36422.1|36402.1|76
1742226000000|2025-03-17 15:40:00|36425.8|36405.8|36427.2|36407.2|36452|36416.6|36413.9|36381|72
1742226300000|2025-03-17 15:45:00|36428.5|36408.5|36409.2|36389.2|36430.8|36410.8|36409.2|36389.2|64
1742226600000|2025-03-17 15:50:00|36410.8|36390.8|36424.9|36404.9|36434|36414|36407.2|36387.2|99
1742226900000|2025-03-17 15:55:00|36422.7|36402.7|36427.3|36407.3|36429.7|36409.7|36399.5|36379.5|181
1742227200000|2025-03-17 16:00:00|36428.5|36408.5|36453|36433|36463|36443|36427|36407|129
1742227500000|2025-03-17 16:05:00|36451.2|36431.2|36461.8|36441.8|36465.1|36445.1|36448.3|36428.3|74
1742227800000|2025-03-17 16:10:00|36463.3|36443.3|36461.3|36441.3|36466.1|36446.1|36455.4|36435.4|65
1742228100000|2025-03-17 16:15:00|36462.9|36442.9|36467.1|36447.1|36473.7|36453.7|36461|36441|60
1742228400000|2025-03-17 16:20:00|36468.6|36448.6|36445.4|36425.4|36468.6|36448.6|36442.3|36422.3|83
1742228700000|2025-03-17 16:25:00|36447|36427|36433|36413|36475|36430|36428.3|36384|74
1742229000000|2025-03-17 16:30:00|36434.3|36414.3|36470|36350|36484|36415|36421.7|36349|47
1742229300000|2025-03-17 16:35:00|36468.5|36348.5|36429.2|36409.2|36479.5|36412.9|36414.1|36344.5|44
1742229600000|2025-03-17 16:40:00|36431.1|36411.1|36437.8|36417.8|36481.5|36420.5|36427.8|36359|49
1742229900000|2025-03-17 16:45:00|36439.4|36419.4|36428.9|36408.9|36476.5|36419.4|36425.7|36353|53
1742230200000|2025-03-17 16:50:00|36427.2|36407.2|36415.9|36395.9|36470|36407.2|36414.3|36346|38
1742230500000|2025-03-17 16:55:00|36417.5|36397.5|36432.6|36412.6|36483.5|36412.6|36417.5|36350.5|39
1742230800000|2025-03-17 17:00:00|36431|36411|36433.5|36413.5|36440|36420|36431|36411|45
1742231100000|2025-03-17 17:05:00|36484.5|36364.5|36426.8|36406.8|36484.5|36419.9|36415.1|36364.5|80
1742231400000|2025-03-17 17:10:00|36428.4|36408.4|36432|36412|36435.7|36415.7|36422.8|36402.8|90
1742231700000|2025-03-17 17:15:00|36430.5|36410.5|36456.7|36436.7|36458.6|36438.6|36422.3|36402.3|143
1742232000000|2025-03-17 17:20:00|36457.8|36437.8|36503.8|36453.8|36524.5|36472.1|36449.1|36419.7|440
1742232300000|2025-03-17 17:25:00|36507|36457|36487|36437|36519.5|36479.2|36468.6|36398.5|338
1742232600000|2025-03-17 17:30:00|36484.2|36434.2|36471.7|36451.7|36524|36453|36466.1|36401.5|43
1742232900000|2025-03-17 17:35:00|36469.2|36449.2|36470.8|36450.8|36523|36458.5|36468.8|36400.5|32
1742233200000|2025-03-17 17:40:00|36469.3|36449.3|36465.6|36445.6|36517|36449.3|36454.3|36396|67
1742233500000|2025-03-17 17:45:00|36467.1|36447.1|36470.5|36450.5|36519.5|36455.3|36459.2|36398|29
1742233800000|2025-03-17 17:50:00|36472.1|36452.1|36514|36394|36522|36456|36463|36393|46
1742234100000|2025-03-17 17:55:00|36513|36393|36468.9|36448.9|36523.5|36452.4|36464.6|36393|39
1742234400000|2025-03-17 18:00:00|36470.4|36450.4|36470.3|36450.3|36523|36453.4|36464.6|36399.5|40
1742234700000|2025-03-17 18:05:00|36471.8|36451.8|36464.4|36444.4|36523|36452.2|36464.4|36398.5|23
1742235000000|2025-03-17 18:10:00|36466|36446|36464.8|36444.8|36523|36452.5|36463.3|36400.5|32
1742235300000|2025-03-17 18:15:00|36513.5|36393.5|36449.6|36429.6|36515|36446.5|36448|36392.5|52
1742235600000|2025-03-17 18:20:00|36448.1|36428.1|36504.5|36384.5|36506|36436.6|36448.1|36380.5|32
1742235900000|2025-03-17 18:25:00|36506|36386|36443.9|36423.9|36506|36436|36442.3|36379.5|33
1742236200000|2025-03-17 18:30:00|36495.5|36375.5|36442.2|36422.2|36495.5|36425.4|36437.6|36372|26
1742236500000|2025-03-17 18:35:00|36440.3|36420.3|36446.3|36426.3|36491.5|36429.5|36438.8|36370|30
1742236800000|2025-03-17 18:40:00|36447.8|36427.8|36438.4|36418.4|36496|36427.8|36436.8|36367.5|35
1742237100000|2025-03-17 18:45:00|36490|36370|36437.3|36417.3|36490|36424.7|36434.8|36369|28
1742237400000|2025-03-17 18:50:00|36439.2|36419.2|36439.9|36419.9|36494|36424.9|36436.7|36369|29
1742237700000|2025-03-17 18:55:00|36489|36369|36430.5|36410.5|36490|36417|36427.6|36361|33
1742238000000|2025-03-17 19:00:00|36431.5|36411.5|36436.3|36416.3|36489|36416.7|36431.5|36363.5|31
1742238300000|2025-03-17 19:05:00|36433.8|36413.8|36491.5|36371.5|36491.5|36421|36431.5|36363|24
1742238600000|2025-03-17 19:10:00|36492|36372|36439.1|36419.1|36495.5|36425.6|36435|36369.5|24
1742238900000|2025-03-17 19:15:00|36489.5|36369.5|36437.7|36417.7|36492.5|36423.4|36437|36368|30
1742239200000|2025-03-17 19:20:00|36439.7|36419.7|36492|36372|36492|36420.7|36436.4|36364.5|42
1742239500000|2025-03-17 19:25:00|36492.5|36372.5|36444.7|36424.7|36496.5|36426.1|36440.2|36370|24
1742239800000|2025-03-17 19:30:00|36495|36375|36467.6|36417.6|36505.5|36435.4|36445.1|36375|35
1742240100000|2025-03-17 19:35:00|36503|36383|36448.8|36428.8|36504.5|36432.9|36447|36378|24
1742240400000|2025-03-17 19:40:00|36499.5|36379.5|36449.6|36429.6|36505|36432.4|36447.4|36379|27
1742240700000|2025-03-17 19:45:00|36502|36382|36453.4|36433.4|36504.5|36433.4|36448.8|36381|28
1742241000000|2025-03-17 19:50:00|36451|36431|36451.4|36431.4|36504|36432.8|36449.5|36381|25
1742241300000|2025-03-17 19:55:00|36449.1|36429.1|36445.9|36425.9|36504.5|36429.1|36442|36373.5|30
1742241600000|2025-03-17 20:00:00|36443.2|36423.2|36460.7|36410.7|36498|36426.6|36442.5|36373.5|28
1742241900000|2025-03-17 20:05:00|36497.5|36377.5|36456.3|36406.3|36499|36411.1|36456.3|36372.5|30
1742242200000|2025-03-17 20:10:00|36492.5|36372.5|36456.5|36406.5|36495|36418.6|36438.6|36371.5|27
1742242500000|2025-03-17 20:15:00|36457.2|36407.2|36457.9|36407.9|36498.5|36410|36456.9|36373.5|24
1742242800000|2025-03-17 20:20:00|36496|36376|36441.5|36421.5|36496|36421.5|36441.5|36372|24
1742243100000|2025-03-17 20:25:00|36494.5|36374.5|36427.4|36407.4|36494.5|36415.2|36427.4|36357|23
1742243400000|2025-03-17 20:30:00|36479.5|36359.5|36418.5|36398.5|36479.5|36410.1|36418.5|36349.5|17
1742243700000|2025-03-17 20:35:00|36468|36348|36468.5|36348.5|36472|36401.8|36415.5|36347|35
1742244000000|2025-03-17 20:40:00|36468|36348|36453.8|36382.1|36470|36387.7|36446.6|36348|20
1742244300000|2025-03-17 20:45:00|36455.7|36384|36454.2|36384.5|36477|36385.4|36452.8|36352.5|24
1742244600000|2025-03-17 20:50:00|36460.4|36385.9|36446.9|36396.9|36480|36400|36443.2|36359|15
1742244900000|2025-03-17 20:55:00|36445|36395|36464.6|36374.2|36482|36401.6|36445|36360|13
1742245200000|2025-03-17 21:00:00|36482|36362|36482|36362|36482|36362|36482|36362|1
1742245500000|2025-03-17 21:05:00|36482.3|36362.3|36479.5|36359.5|36488|36368|36478.5|36358.5|38
1742245800000|2025-03-17 21:10:00|36478.5|36358.5|36484|36364|36487|36367|36478.5|36358.5|47
1742246100000|2025-03-17 21:15:00|36484.5|36364.5|36485.5|36365.5|36486.5|36366.5|36483|36363|34
1742246400000|2025-03-17 21:20:00|36485|36365|36483.5|36363.5|36486|36366|36482|36362|27
1742246700000|2025-03-17 21:25:00|36483|36363|36479.5|36359.5|36486|36366|36479.5|36359.5|33
1742247000000|2025-03-17 21:30:00|36478|36358|36479|36359|36480.5|36360.5|36478|36358|22
1742247300000|2025-03-17 21:35:00|36478|36358|36478.5|36358.5|36478.5|36358.5|36476|36356|14
1742247600000|2025-03-17 21:40:00|36479.5|36359.5|36476|36356|36479.5|36359.5|36476|36356|19
1742247900000|2025-03-17 21:45:00|36476.5|36356.5|36478|36358|36478.5|36358.5|36475.5|36355.5|24
1742248200000|2025-03-17 21:50:00|36476.5|36356.5|36475|36355|36478|36358|36474.5|36354.5|37
1742248500000|2025-03-17 21:55:00|36474.5|36354.5|36475.5|36355.5|36478.5|36358.5|36473.5|36353.5|60
1742248800000|2025-03-17 22:00:00|36474.5|36354.5|36479|36359|36480|36360|36474|36354|72
1742249100000|2025-03-17 22:05:00|36478.5|36358.5|36480|36360|36480.5|36360.5|36476|36356|51
1742249400000|2025-03-17 22:10:00|36478|36358|36486.7|36366.7|36486.7|36366.7|36478|36358|25
1742249700000|2025-03-17 22:15:00|36483.5|36363.5|36488.9|36368.9|36489.8|36369.8|36477.5|36357.5|22
1742250000000|2025-03-17 22:20:00|36489.8|36369.8|36490.3|36370.3|36491.2|36371.2|36484.5|36364.5|18
1742250300000|2025-03-17 22:25:00|36490.4|36370.4|36486.5|36366.5|36490.6|36370.6|36484|36364|25
1742250600000|2025-03-17 22:30:00|36485.5|36365.5|36481|36361|36486|36366|36479|36359|50
1742250900000|2025-03-17 22:35:00|36481.5|36361.5|36481|36361|36481.5|36361.5|36478.5|36358.5|15
1742251200000|2025-03-17 22:40:00|36479.5|36359.5|36480.5|36360.5|36482.6|36369.2|36479.5|36359.5|17
1742251500000|2025-03-17 22:45:00|36479.5|36359.5|36477.5|36357.5|36480|36360|36476|36356|24
1742251800000|2025-03-17 22:50:00|36476|36356|36479.5|36359.5|36480|36360|36475.5|36355.5|21
1742252100000|2025-03-17 22:55:00|36478.5|36358.5|36481|36361|36481|36361|36477.5|36357.5|35
1742252400000|2025-03-17 23:00:00|36479.5|36359.5|36533.4|36413.4|36535.2|36415.2|36470|36357.5|40
1742252700000|2025-03-17 23:05:00|36492|36372|36494|36374|36535.5|36415.5|36491|36371|28
1742253000000|2025-03-17 23:10:00|36492.5|36372.5|36538.1|36418.1|36542.4|36422.4|36491.5|36371.5|25
1742253300000|2025-03-17 23:15:00|36493|36373|36537.8|36417.8|36540.8|36420.8|36492|36372|30
1742253600000|2025-03-17 23:20:00|36530|36410|36536.4|36416.4|36539.7|36419.7|36528.5|36408.5|36
1742253900000|2025-03-17 23:25:00|36530|36410|36540.6|36420.6|36540.7|36420.7|36528.5|36408.5|27
1742254200000|2025-03-17 23:30:00|36530|36410|36542|36422|36542.2|36422.2|36530|36410|17
1742254500000|2025-03-17 23:35:00|36541.8|36421.8|36499.5|36418.2|36543.4|36423.4|36499.5|36412|15
1742254800000|2025-03-17 23:40:00|36510.5|36390.5|36499.5|36414.5|36511|36417.7|36495|36386.5|19
1742255100000|2025-03-17 23:45:00|36506.5|36386.5|36508|36388|36510|36417.5|36496.9|36385.5|26
1742255400000|2025-03-17 23:50:00|36507|36387|36496.6|36417.4|36510|36417.5|36495|36386.5|28
1742255700000|2025-03-17 23:55:00|36510.5|36390.5|36492.7|36420.9|36512.5|36420.9|36492.7|36388.5|23
1742256000000|2025-03-18 00:00:00|36508|36388|36489.9|36418.8|36508.5|36420.6|36487.8|36382|43
1742256300000|2025-03-18 00:05:00|36504|36384|36479.7|36414.9|36508|36421|36479.7|36382|40
1742256600000|2025-03-18 00:10:00|36484.6|36419.7|36486.7|36417|36510|36422.6|36482.7|36382|45
1742256900000|2025-03-18 00:15:00|36504|36384|36500|36380|36506|36415.5|36480|36376.5|50
1742257200000|2025-03-18 00:20:00|36500.5|36380.5|36479.3|36409.2|36503.5|36412.3|36479.3|36379|32
1742257500000|2025-03-18 00:25:00|36499.5|36379.5|36504.5|36384.5|36504.5|36413|36480.8|36379.5|26
1742257800000|2025-03-18 00:30:00|36504|36384|36517|36397|36518|36419.5|36483.6|36384|35
1742258100000|2025-03-18 00:35:00|36489.6|36419.5|36490.5|36420.2|36523.5|36421.8|36489.6|36396|56
1742258400000|2025-03-18 00:40:00|36520|36400|36531.5|36411.5|36531.5|36430.4|36493.6|36400|42
1742258700000|2025-03-18 00:45:00|36532|36412|36505.9|36423.6|36533|36424.8|36504.4|36405.5|66
1742259000000|2025-03-18 00:50:00|36500.9|36431.7|36495.2|36428.5|36531|36432.6|36494|36398.5|52
1742259300000|2025-03-18 00:55:00|36501.9|36429.3|36502.9|36429.9|36529|36430.7|36489.2|36402.5|40
1742259600000|2025-03-18 01:00:00|36497.5|36430.6|36489.1|36421.7|36529.5|36432.9|36489.1|36405|67
1742259900000|2025-03-18 01:05:00|36487.3|36416.6|36478.4|36413.6|36493.6|36426.1|36470.5|36405.1|602
1742260200000|2025-03-18 01:10:00|36472.1|36407.3|36494.3|36403.6|36501.3|36427.2|36470.4|36403.6|187
1742260500000|2025-03-18 01:15:00|36501.2|36410.5|36500.5|36433.9|36530.5|36436.3|36484.9|36402.3|190
1742260800000|2025-03-18 01:20:00|36495.1|36430.3|36493.4|36428.6|36522.5|36432.8|36488.2|36391|67
1742261100000|2025-03-18 01:25:00|36499.3|36431.6|36494.8|36430|36517|36431.6|36487.2|36389|55
1742261400000|2025-03-18 01:30:00|36500.6|36432|36505.9|36441.1|36515.6|36450.8|36493.3|36428.5|239
1742261700000|2025-03-18 01:35:00|36501.1|36436.3|36509.1|36444.3|36516.9|36452.1|36497.9|36433.1|334
1742262000000|2025-03-18 01:40:00|36504.3|36439.5|36505.2|36440.4|36532|36448.8|36499.4|36412|74
1742262300000|2025-03-18 01:45:00|36500|36435.2|36510.3|36445.5|36528|36453.8|36499.8|36408|55
1742262600000|2025-03-18 01:50:00|36515.5|36450.7|36508.3|36438.8|36542|36457.6|36507.6|36416.5|64
1742262900000|2025-03-18 01:55:00|36514.4|36444.7|36515|36445.6|36538|36451|36506.2|36411|45
1742263200000|2025-03-18 02:00:00|36522.2|36452.8|36513.8|36444.1|36529.5|36452.8|36497.3|36408|68
1742263500000|2025-03-18 02:05:00|36506.7|36437.4|36515.1|36445.4|36536|36449|36503.6|36413|61
1742263800000|2025-03-18 02:10:00|36507.7|36438.3|36512.7|36443|36539|36450.5|36502.8|36419|90
1742264100000|2025-03-18 02:15:00|36519.4|36450|36523.5|36458.7|36547.5|36463.5|36510|36423.5|65
1742264400000|2025-03-18 02:20:00|36518.1|36453.3|36523.8|36459|36551.5|36466|36511.2|36430|58
1742264700000|2025-03-18 02:25:00|36557.5|36437.5|36566.5|36446.5|36566.5|36480.2|36521.1|36437.5|40
1742265000000|2025-03-18 02:30:00|36567.5|36447.5|36543|36472.5|36568.5|36479.3|36531.1|36441|50
1742265300000|2025-03-18 02:35:00|36536.6|36466.6|36537.8|36468.3|36563.5|36471.3|36533.1|36438.5|30
1742265600000|2025-03-18 02:40:00|36532.6|36461.7|36534.8|36464.4|36562|36474.5|36532.6|36439|32
1742265900000|2025-03-18 02:45:00|36561.5|36441.5|36532.4|36463.1|36561.5|36472.5|36530.7|36433|37
1742266200000|2025-03-18 02:50:00|36554|36434|36533.5|36463.8|36562|36472.9|36531.1|36433|46
1742266500000|2025-03-18 02:55:00|36555.5|36435.5|36563.5|36443.5|36565|36472.4|36528.2|36434.5|38
1742266800000|2025-03-18 03:00:00|36564|36444|36531.4|36461.2|36566|36471.8|36529.6|36434|32
1742267100000|2025-03-18 03:05:00|36536.7|36466.7|36546|36476.5|36559|36476.7|36530.4|36435.5|46
1742267400000|2025-03-18 03:10:00|36540.7|36471.3|36542.9|36472.5|36568|36477.8|36534.6|36445|30
1742267700000|2025-03-18 03:15:00|36535.8|36465.4|36535.1|36465.7|36564|36474.7|36534.8|36437.5|44
1742268000000|2025-03-18 03:20:00|36540.5|36471.1|36543.9|36474.4|36566.5|36474.4|36537.1|36443|35
1742268300000|2025-03-18 03:25:00|36567|36447|36545.1|36472.7|36568|36477.2|36538.2|36443.5|35
1742268600000|2025-03-18 03:30:00|36567.5|36447.5|36538.3|36468.4|36573.5|36484.2|36538.3|36444|31
1742268900000|2025-03-18 03:35:00|36546.7|36475.8|36546|36481.2|36571|36481.2|36540.3|36447.5|30
1742269200000|2025-03-18 03:40:00|36541.1|36476.3|36544.3|36479.5|36571|36483.9|36540.7|36447|31
1742269500000|2025-03-18 03:45:00|36547.8|36483|36540.1|36475.3|36572|36483.5|36537.2|36445.5|31
1742269800000|2025-03-18 03:50:00|36565.5|36445.5|36540.1|36475.3|36569|36479.2|36538|36445.5|23
1742270100000|2025-03-18 03:55:00|36565|36445|36543.3|36478.5|36567|36478.5|36535.4|36442.5|21
1742270400000|2025-03-18 04:00:00|36564.5|36444.5|36566|36446|36566|36479.4|36530.9|36436.5|35
1742270700000|2025-03-18 04:05:00|36564.5|36444.5|36558.5|36438.5|36565.5|36477|36529.8|36438.5|31
1742271000000|2025-03-18 04:10:00|36560|36440|36528.5|36463.7|36560.5|36473.4|36523.2|36434|55
1742271300000|2025-03-18 04:15:00|36554|36434|36532.5|36467.7|36558.5|36478.8|36520.5|36432|81
1742271600000|2025-03-18 04:20:00|36557|36437|36533.7|36468.9|36558.5|36470.8|36527.3|36433|31
1742271900000|2025-03-18 04:25:00|36559.5|36439.5|36537.7|36472.9|36559.5|36472.9|36528.1|36432.5|37
1742272200000|2025-03-18 04:30:00|36532.2|36467.4|36530.4|36465.6|36559.5|36472.1|36527.9|36436|26
1742272500000|2025-03-18 04:35:00|36532.3|36467.5|36549|36429|36556|36469.7|36518.8|36428|37
1742272800000|2025-03-18 04:40:00|36531|36466.2|36526.8|36462|36557.5|36472.8|36521|36430|42
1742273100000|2025-03-18 04:45:00|36551.5|36431.5|36552.5|36432.5|36553.5|36466.7|36525.7|36429|32
1742273400000|2025-03-18 04:50:00|36553|36433|36529.3|36464.5|36554|36464.8|36523.5|36429|32
1742273700000|2025-03-18 04:55:00|36553.5|36433.5|36528.4|36463.6|36557.5|36464.1|36524|36431|40
1742274000000|2025-03-18 05:00:00|36554|36434|36532.1|36467.3|36558|36467.5|36520.2|36430|35
1742274300000|2025-03-18 05:05:00|36559.5|36439.5|36530.8|36466|36561|36472.3|36525.3|36437.5|31
1742274600000|2025-03-18 05:10:00|36537.6|36472.8|36532.2|36467.4|36559.5|36472.8|36525.3|36432|29
1742274900000|2025-03-18 05:15:00|36526.7|36461.9|36528.3|36463.5|36552|36469.3|36521.4|36427|38
1742275200000|2025-03-18 05:20:00|36522.9|36458.1|36533|36468.2|36555.5|36468.2|36521.5|36425.5|43
1742275500000|2025-03-18 05:25:00|36526.7|36461.9|36526.2|36461.4|36558|36469.5|36526.2|36432|36
1742275800000|2025-03-18 05:30:00|36554.5|36434.5|36552|36432|36555|36465|36519.4|36428.5|45
1742276100000|2025-03-18 05:35:00|36551|36431|36526.9|36462.1|36555.5|36464.2|36517.8|36430.5|38
1742276400000|2025-03-18 05:40:00|36522|36457.2|36525.6|36460.8|36549.5|36465.1|36516.2|36424|34
1742276700000|2025-03-18 05:45:00|36520.7|36455.9|36520.4|36455.6|36547.5|36463.3|36520.1|36423.5|39
1742277000000|2025-03-18 05:50:00|36515.5|36450.7|36519.7|36454.9|36548|36462.3|36513.1|36420.5|46
1742277300000|2025-03-18 05:55:00|36524.7|36459.9|36538.3|36473.5|36569.5|36479.7|36524.1|36429|48
1742277600000|2025-03-18 06:00:00|36566.5|36446.5|36525.8|36461|36567|36485.5|36525.4|36443|128
1742277900000|2025-03-18 06:05:00|36519.7|36454.9|36526.5|36461.7|36555.5|36468|36519.6|36431.5|71
1742278200000|2025-03-18 06:10:00|36532.1|36467.3|36545.6|36480.8|36556|36485|36526.6|36435|164
1742278500000|2025-03-18 06:15:00|36551.4|36486.6|36545|36480.2|36551.4|36486.6|36530.9|36466.1|122
1742278800000|2025-03-18 06:20:00|36550.8|36486|36546.6|36481.8|36573.5|36488.6|36535.7|36453.5|136
1742279100000|2025-03-18 06:25:00|36552|36487.2|36569.7|36499.5|36576.5|36506.4|36552|36483|109
1742279400000|2025-03-18 06:30:00|36575.2|36505.1|36561.5|36490.4|36597|36505.1|36549.1|36474.5|325
1742279700000|2025-03-18 06:35:00|36556|36485.8|36543.4|36472.8|36565|36494.8|36536.5|36443.5|229
1742280000000|2025-03-18 06:40:00|36563.5|36443.5|36544.2|36476.3|36566.5|36484.2|36537.2|36443.5|87
1742280300000|2025-03-18 06:45:00|36538.6|36473.2|36513.7|36444.2|36545.3|36474.6|36507.2|36437.8|107
1742280600000|2025-03-18 06:50:00|36507.9|36438.5|36487.3|36417.7|36518|36444.9|36476.7|36386.5|102
1742280900000|2025-03-18 06:55:00|36482.2|36412.4|36488.9|36398.1|36500.5|36423|36477.4|36369.5|79
1742281200000|2025-03-18 07:00:00|36481.9|36391.2|36481.7|36461.7|36496.2|36462.4|36436.5|36384.2|213
1742281500000|2025-03-18 07:05:00|36479.7|36459.7|36460.5|36440.5|36514|36459.7|36451.8|36392.5|112
1742281800000|2025-03-18 07:10:00|36458.8|36438.8|36492.1|36472.1|36496.8|36476.8|36456.8|36436.8|68
1742282100000|2025-03-18 07:15:00|36493.9|36473.9|36525.5|36405.5|36525.5|36479.8|36474.9|36405.5|87
1742282400000|2025-03-18 07:20:00|36527.5|36407.5|36479.6|36459.6|36527.5|36471.7|36475.8|36405.5|73
1742282700000|2025-03-18 07:25:00|36531|36411|36473.7|36453.7|36533|36464.9|36473.7|36409.5|33
1742283000000|2025-03-18 07:30:00|36471.9|36451.9|36450.3|36430.3|36499|36452|36446.6|36422|50
1742283300000|2025-03-18 07:35:00|36448.2|36428.2|36442.5|36422.5|36468|36428.2|36437.6|36393|42
1742283600000|2025-03-18 07:40:00|36444.5|36424.5|36427.8|36407.8|36472|36424.7|36424.9|36397|48
1742283900000|2025-03-18 07:45:00|36455|36381|36473|36398|36475|36440.3|36429.5|36381|64
1742284200000|2025-03-18 07:50:00|36444.2|36424.2|36463.7|36443.7|36475|36447.4|36444.2|36405|41
1742284500000|2025-03-18 07:55:00|36462|36442|36421.8|36401.8|36464|36444|36418.1|36398.1|74
1742284800000|2025-03-18 08:00:00|36423.5|36403.5|36400.6|36380.6|36429.3|36409.3|36398.8|36378.8|90
1742285100000|2025-03-18 08:05:00|36402.3|36382.3|36390.4|36370.4|36419|36383.8|36390.4|36346|53
1742285400000|2025-03-18 08:10:00|36388.3|36368.3|36355.7|36335.7|36388.3|36368.3|36353.9|36333.9|69
1742285700000|2025-03-18 08:15:00|36358.2|36338.2|36346|36326|36362.3|36342.3|36327.3|36307.3|133
1742286000000|2025-03-18 08:20:00|36347.2|36327.2|36352.8|36332.8|36362.1|36342.1|36347.2|36327.2|119
1742286300000|2025-03-18 08:25:00|36354.3|36334.3|36343.8|36323.8|36364.5|36344.5|36338.4|36318.4|99
1742286600000|2025-03-18 08:30:00|36345|36325|36356.8|36336.8|36364.5|36344.5|36339.7|36319.7|84
1742286900000|2025-03-18 08:35:00|36358.1|36338.1|36363.9|36343.9|36363.9|36343.9|36340.2|36320.2|94
1742287200000|2025-03-18 08:40:00|36365.4|36345.4|36357.9|36337.9|36389|36348.2|36350.7|36311|62
1742287500000|2025-03-18 08:45:00|36356.3|36336.3|36347.6|36327.6|36380|36336.3|36344.2|36302|43
1742287800000|2025-03-18 08:50:00|36349.6|36329.6|36359.4|36339.4|36376|36339.4|36345.4|36303|44
1742288100000|2025-03-18 08:55:00|36357.6|36337.6|36347.5|36327.5|36365|36345|36343.5|36323.5|66
1742288400000|2025-03-18 09:00:00|36345.8|36325.8|36354.9|36334.9|36364.8|36344.8|36338.7|36318.7|68
1742288700000|2025-03-18 09:05:00|36356.4|36336.4|36354.7|36334.7|36375.3|36355.3|36353.2|36333.2|72
1742289000000|2025-03-18 09:10:00|36353|36333|36377.7|36357.7|36379.5|36359.5|36353|36333|79
1742289300000|2025-03-18 09:15:00|36376.4|36356.4|36362.4|36342.4|36378.5|36358.5|36358.5|36338.5|64
1742289600000|2025-03-18 09:20:00|36363.7|36343.7|36362.1|36342.1|36387|36353.8|36358.2|36311|59
1742289900000|2025-03-18 09:25:00|36360.8|36340.8|36365.4|36345.4|36367.1|36347.1|36350.2|36330.2|109
1742290200000|2025-03-18 09:30:00|36364.1|36344.1|36374.7|36354.7|36385.2|36365.2|36364.1|36344.1|67
1742290500000|2025-03-18 09:35:00|36375.9|36355.9|36399|36324|36401|36358.5|36370|36323|47
1742290800000|2025-03-18 09:40:00|36398|36325|36351.6|36331.6|36399|36352.4|36351.6|36324|60
1742291100000|2025-03-18 09:45:00|36350.3|36330.3|36339.3|36319.3|36385|36335.5|36339.3|36282|46
1742291400000|2025-03-18 09:50:00|36338|36318|36345.8|36325.8|36353.8|36333.8|36335.5|36315.5|62
1742291700000|2025-03-18 09:55:00|36344.4|36324.4|36377|36303|36378|36339.2|36338.4|36299|67
1742292000000|2025-03-18 10:00:00|36380|36302.7|36367.2|36347.2|36380|36347.2|36348.5|36299|97
1742292300000|2025-03-18 10:05:00|36365.7|36345.7|36361.2|36341.2|36367.1|36347.1|36351.6|36331.6|64
1742292600000|2025-03-18 10:10:00|36359.8|36339.8|36365.7|36345.7|36404.5|36384.5|36359.8|36320|191
1742292900000|2025-03-18 10:15:00|36364.2|36344.2|36386.1|36366.1|36394.5|36374.5|36360.6|36340.6|131
1742293200000|2025-03-18 10:20:00|36384.6|36364.6|36384|36364|36394.3|36374.3|36370.1|36350.1|87
1742293500000|2025-03-18 10:25:00|36385.3|36365.3|36410.2|36390.2|36417.6|36397.6|36383.9|36363.9|122
1742293800000|2025-03-18 10:30:00|36408.5|36388.5|36424.9|36404.9|36431.7|36411.7|36408.5|36388.5|73
1742294100000|2025-03-18 10:35:00|36423.4|36403.4|36414.5|36394.5|36424.8|36404.8|36405.4|36385.4|69
1742294400000|2025-03-18 10:40:00|36416.5|36396.5|36424.9|36404.9|36449|36411.8|36416.5|36374|74
1742294700000|2025-03-18 10:45:00|36427.4|36407.4|36414.9|36394.9|36431|36411|36413.5|36393.5|60
1742295000000|2025-03-18 10:50:00|36416.2|36396.2|36424.4|36404.4|36430.4|36410.4|36412|36392|72
1742295300000|2025-03-18 10:55:00|36425.6|36405.6|36422.7|36402.7|36433.3|36413.3|36411.1|36391.1|92
1742295600000|2025-03-18 11:00:00|36421.4|36401.4|36422.2|36402.2|36446|36404.1|36413.4|36366|36
1742295900000|2025-03-18 11:05:00|36452|36374|36423.9|36403.9|36454|36409|36416.6|36374|54
1742296200000|2025-03-18 11:10:00|36425.2|36405.2|36394.4|36374.4|36426.5|36406.5|36386.3|36366.3|97
1742296500000|2025-03-18 11:15:00|36393.1|36373.1|36410.3|36390.3|36419.9|36399.9|36387.9|36367.9|81
1742296800000|2025-03-18 11:20:00|36409.1|36389.1|36417|36397|36440|36398.8|36408.1|36368|49
1742297100000|2025-03-18 11:25:00|36418.3|36398.3|36428.7|36408.7|36454|36410.9|36417.1|36373|53
1742297400000|2025-03-18 11:30:00|36427.4|36407.4|36430.1|36410.1|36432.5|36412.5|36423.5|36403.5|37
1742297700000|2025-03-18 11:35:00|36428.7|36408.7|36438.6|36418.6|36461|36418.6|36424.5|36381|47
1742298000000|2025-03-18 11:40:00|36437.5|36417.5|36445.1|36425.1|36453.9|36433.9|36434.1|36414.1|85
1742298300000|2025-03-18 11:45:00|36447|36427|36460.1|36440.1|36460.1|36440.1|36439.3|36419.3|70
1742298600000|2025-03-18 11:50:00|36461.7|36441.7|36471.8|36451.8|36494|36472.9|36460.5|36415|106
1742298900000|2025-03-18 11:55:00|36473.2|36453.2|36471.8|36451.8|36473.2|36453.2|36455.3|36435.3|118
1742299200000|2025-03-18 12:00:00|36470.4|36450.4|36447.3|36427.3|36474.3|36454.3|36437|36417|132
1742299500000|2025-03-18 12:05:00|36448.7|36428.7|36457.2|36437.2|36480|36437.3|36444.3|36401|51
1742299800000|2025-03-18 12:10:00|36462.3|36442.3|36454.2|36434.2|36487|36451.5|36452.9|36412|80
1742300100000|2025-03-18 12:15:00|36455.4|36435.4|36444.2|36424.2|36469.3|36449.3|36444.2|36424.2|57
1742300400000|2025-03-18 12:20:00|36445.9|36425.9|36425.1|36405.1|36445.9|36425.9|36415.7|36395.7|69
1742300700000|2025-03-18 12:25:00|36424.3|36404.3|36456.2|36378.4|36456.2|36408.4|36405.9|36373|62
1742301000000|2025-03-18 12:30:00|36461.8|36383.8|36454.7|36434.7|36499|36440.9|36427|36379.3|99
1742301300000|2025-03-18 12:35:00|36456.4|36436.4|36486.4|36466.4|36501.4|36481.4|36454.3|36434.3|120
1742301600000|2025-03-18 12:40:00|36488.2|36468.2|36450.1|36430.1|36488.2|36468.2|36445.5|36425.5|65
1742301900000|2025-03-18 12:45:00|36447.9|36427.9|36452.1|36432.1|36488|36441|36446.3|36399|48
1742302200000|2025-03-18 12:50:00|36450.3|36430.3|36442.9|36422.9|36481|36430.3|36434|36390|46
1742302500000|2025-03-18 12:55:00|36444.8|36424.8|36427.4|36407.4|36451.8|36431.8|36423.3|36403.3|58
1742302800000|2025-03-18 13:00:00|36425.5|36405.5|36403.1|36383.1|36447|36405.5|36402.7|36358|75
1742303100000|2025-03-18 13:05:00|36401.3|36381.3|36398.8|36378.8|36434|36381.3|36391.3|36340|45
1742303400000|2025-03-18 13:10:00|36402|36382|36427.2|36377.2|36435|36389.5|36396.7|36356|49
1742303700000|2025-03-18 13:15:00|36424|36374|36408.7|36388.7|36440.7|36420.7|36406.8|36371.1|83
1742304000000|2025-03-18 13:20:00|36410.8|36390.8|36401|36381|36430|36396.4|36397.2|36349|59
1742304300000|2025-03-18 13:25:00|36399.2|36379.2|36405.1|36385.1|36433|36392|36395.4|36349|52
1742304600000|2025-03-18 13:30:00|36429|36359|36421.2|36401.2|36429|36406.6|36403.3|36359|73
1742304900000|2025-03-18 13:35:00|36419.4|36399.4|36431.4|36411.4|36432.1|36412.1|36409.7|36389.7|73
1742305200000|2025-03-18 13:40:00|36429.6|36409.6|36443.2|36423.2|36464.7|36444.7|36424.2|36404.2|139
1742305500000|2025-03-18 13:45:00|36444.9|36424.9|36404.7|36384.7|36452.4|36432.4|36398.1|36378.1|95
1742305800000|2025-03-18 13:50:00|36402.9|36382.9|36397.5|36377.5|36412.4|36392.4|36397.5|36377.5|61
1742306100000|2025-03-18 13:55:00|36399.3|36379.3|36408.3|36388.3|36428|36393.6|36396|36349|71
1742306400000|2025-03-18 14:00:00|36410.2|36390.2|36401.1|36381.1|36436.4|36416.4|36397.6|36377.6|88
1742306700000|2025-03-18 14:05:00|36399.3|36379.3|36408.4|36388.4|36410.1|36390.1|36392.3|36372.3|68
1742307000000|2025-03-18 14:10:00|36406.6|36386.6|36410.4|36390.4|36410.4|36390.4|36391.1|36371.1|71
1742307300000|2025-03-18 14:15:00|36412.2|36392.2|36416.1|36396.1|36438|36409|36396.3|36354|82
1742307600000|2025-03-18 14:20:00|36414.1|36394.1|36410.2|36390.2|36414.1|36394.1|36394.4|36374.4|108
1742307900000|2025-03-18 14:25:00|36408.4|36388.4|36389.7|36369.7|36417.4|36397.4|36386.2|36366.2|77
1742308200000|2025-03-18 14:30:00|36391.7|36371.7|36389.9|36369.9|36402.6|36382.6|36381.2|36361.2|78
1742308500000|2025-03-18 14:35:00|36391.6|36371.6|36420|36343|36421|36375.2|36383.3|36343|52
1742308800000|2025-03-18 14:40:00|36419|36342|36410.1|36390.1|36432.1|36393.7|36388.7|36342|74
1742309100000|2025-03-18 14:45:00|36408.4|36388.4|36409.6|36389.6|36421.2|36401.2|36406.3|36386.3|124
1742309400000|2025-03-18 14:50:00|36407.9|36387.9|36414.1|36394.1|36421.3|36401.3|36404.3|36384.3|52
1742309700000|2025-03-18 14:55:00|36412.3|36392.3|36400.9|36380.9|36424.6|36404.6|36395.1|36375.1|164
1742310000000|2025-03-18 15:00:00|36398.5|36378.5|36466.7|36446.7|36483.3|36463.3|36371.7|36351.7|277
1742310300000|2025-03-18 15:05:00|36468.4|36448.4|36470.1|36450.1|36506.4|36486.4|36464.8|36444.8|100
1742310600000|2025-03-18 15:10:00|36468.2|36448.2|36484|36464|36499.2|36479.2|36468.2|36448.2|74
1742310900000|2025-03-18 15:15:00|36485.8|36465.8|36501.3|36481.3|36506.5|36486.5|36478.3|36458.3|87
1742311200000|2025-03-18 15:20:00|36499.5|36479.5|36488.5|36468.5|36513.1|36493.1|36488.4|36468.4|73
1742311500000|2025-03-18 15:25:00|36486.8|36466.8|36455|36435|36486.8|36466.8|36450.7|36430.7|71
1742311800000|2025-03-18 15:30:00|36456.7|36436.7|36432.1|36412.1|36467.6|36447.6|36432.1|36387|75
1742312100000|2025-03-18 15:35:00|36434.1|36414.1|36388.3|36368.3|36434.1|36414.1|36383.4|36363.4|84
1742312400000|2025-03-18 15:40:00|36386.5|36366.5|36361.7|36341.7|36395.7|36375.7|36355|36335|146
1742312700000|2025-03-18 15:45:00|36360|36340|36386.8|36366.8|36387|36366.8|36353.6|36311|88
1742313000000|2025-03-18 15:50:00|36389.2|36369.2|36372.5|36352.5|36395.9|36375.9|36372.5|36352.5|78
1742313300000|2025-03-18 15:55:00|36374.4|36354.4|36406.3|36386.3|36408.3|36388.3|36374.4|36354.4|87
1742313600000|2025-03-18 16:00:00|36404.4|36384.4|36394.3|36374.3|36434|36394.3|36394.3|36352|65
1742313900000|2025-03-18 16:05:00|36392.2|36372.2|36420|36346|36421|36372.2|36380.5|36343|43
1742314200000|2025-03-18 16:10:00|36389.3|36369.3|36390.8|36370.8|36415|36375.3|36381.8|36339|42
1742314500000|2025-03-18 16:15:00|36388.5|36368.5|36408.1|36388.1|36423|36388.1|36379.4|36341|36
1742314800000|2025-03-18 16:20:00|36410.3|36390.3|36390.3|36370.3|36426|36394.7|36390.3|36354|44
1742315100000|2025-03-18 16:25:00|36392.4|36372.4|36391|36371|36428|36382.3|36389.1|36349|46
1742315400000|2025-03-18 16:30:00|36393.2|36373.2|36389.7|36369.7|36445.5|36379.5|36389.3|36325.5|41
1742315700000|2025-03-18 16:35:00|36391.9|36371.9|36380.5|36360.5|36436|36373.3|36373.5|36315.5|46
1742316000000|2025-03-18 16:40:00|36382.8|36362.8|36374.3|36354.3|36389.5|36369.5|36371.9|36351.9|31
1742316300000|2025-03-18 16:45:00|36424|36304|36377.5|36357.5|36424|36369.8|36370.1|36304|42
1742316600000|2025-03-18 16:50:00|36379.7|36359.7|36384.6|36364.6|36439.5|36369.3|36377.5|36314.5|36
1742316900000|2025-03-18 16:55:00|36382.4|36362.4|36374.9|36354.9|36434|36364.6|36372.6|36312|32
1742317200000|2025-03-18 17:00:00|36423.5|36303.5|36348.7|36328.7|36423.5|36352.8|36347|36303.5|39
1742317500000|2025-03-18 17:05:00|36351|36331|36363.9|36343.9|36416|36348.3|36350.8|36293.5|49
1742317800000|2025-03-18 17:10:00|36361.7|36341.7|36354.7|36334.7|36412|36341.7|36352.1|36287.5|53
1742318100000|2025-03-18 17:15:00|36352.3|36332.3|36345.6|36325.6|36361.5|36341.5|36331.3|36311.3|96
1742318400000|2025-03-18 17:20:00|36343.1|36323.1|36324.8|36304.8|36350.7|36330.7|36321.6|36301.6|142
1742318700000|2025-03-18 17:25:00|36322.1|36302.1|36334.8|36314.8|36383.5|36319.6|36321.2|36263.5|81
1742319000000|2025-03-18 17:30:00|36383.5|36263.5|36352.6|36332.6|36385|36339.6|36330|36263.5|68
1742319300000|2025-03-18 17:35:00|36355.7|36335.7|36353.1|36333.1|36355.7|36335.7|36329.3|36309.3|75
1742319600000|2025-03-18 17:40:00|36355.3|36335.3|36355.2|36335.2|36393.8|36341.3|36350.8|36296.6|65
1742319900000|2025-03-18 17:45:00|36357.3|36337.3|36400.5|36280.5|36406|36338.6|36346|36279|65
1742320200000|2025-03-18 17:50:00|36348.9|36328.9|36343.6|36323.6|36402|36333.4|36339.7|36282|69
1742320500000|2025-03-18 17:55:00|36341.3|36321.3|36337.7|36317.7|36390|36328.2|36335.1|36270|44
1742320800000|2025-03-18 18:00:00|36335.8|36315.8|36342.1|36322.1|36387.5|36322.1|36329|36267.5|37
1742321100000|2025-03-18 18:05:00|36344.3|36324.3|36395.5|36275.5|36399.5|36332.5|36340.6|36275|36
1742321400000|2025-03-18 18:10:00|36345.4|36325.4|36396.5|36276.5|36400|36331.7|36339.6|36275|37
1742321700000|2025-03-18 18:15:00|36347.1|36327.1|36351.6|36331.6|36401.5|36331.6|36346.8|36275|42
1742322000000|2025-03-18 18:20:00|36400.5|36280.5|36348.6|36328.6|36403.5|36332.7|36346.4|36276.5|37
1742322300000|2025-03-18 18:25:00|36351.2|36331.2|36354.5|36334.5|36408.5|36340.3|36351.2|36287.5|25
1742322600000|2025-03-18 18:30:00|36352.6|36332.6|36403|36283|36403|36333.6|36347.6|36279|34
1742322900000|2025-03-18 18:35:00|36401.5|36281.5|36355.1|36335.1|36407.5|36340.1|36344.8|36275.5|38
1742323200000|2025-03-18 18:40:00|36357.5|36337.5|36355.1|36335.1|36411|36343.1|36355.1|36286.5|33
1742323500000|2025-03-18 18:45:00|36406|36286|36347.5|36327.5|36408|36338.9|36343.8|36281.5|36
1742323800000|2025-03-18 18:50:00|36344.5|36324.5|36337.6|36317.6|36353.4|36333.4|36329.9|36309.9|115
1742324100000|2025-03-18 18:55:00|36339.9|36319.9|36337.7|36317.7|36400|36326.3|36337.4|36280|38
1742324400000|2025-03-18 19:00:00|36339.9|36319.9|36393.5|36273.5|36401.5|36324.6|36333.8|36273|32
1742324700000|2025-03-18 19:05:00|36335.7|36315.7|36331.1|36311.1|36395|36319.4|36327.9|36264|52
1742325000000|2025-03-18 19:10:00|36328.2|36308.2|36334.1|36314.1|36339.9|36319.9|36319.1|36299.1|28
1742325300000|2025-03-18 19:15:00|36386|36266|36333.7|36313.7|36386.5|36315.3|36325.8|36257|29
1742325600000|2025-03-18 19:20:00|36336.8|36316.8|36340.8|36320.8|36396|36324.1|36336.8|36271.5|24
1742325900000|2025-03-18 19:25:00|36391.5|36271.5|36333.8|36313.8|36393.5|36325.5|36330.5|36263.5|37
1742326200000|2025-03-18 19:30:00|36390|36270|36397|36277|36397|36327.3|36329.5|36260|34
1742326500000|2025-03-18 19:35:00|36395.5|36275.5|36349.2|36329.2|36401|36333.1|36344.8|36275.5|24
1742326800000|2025-03-18 19:40:00|36345.9|36325.9|36345.4|36325.4|36401.5|36329.7|36338.7|36273.5|32
1742327100000|2025-03-18 19:45:00|36397.5|36277.5|36344.8|36324.8|36403|36328.3|36341.6|36275|40
1742327400000|2025-03-18 19:50:00|36341.7|36321.7|36332.7|36312.7|36393.5|36321.7|36330.1|36261.5|37
1742327700000|2025-03-18 19:55:00|36335.6|36315.6|36349.9|36299.9|36389|36320.7|36334.4|36264.5|19
1742328000000|2025-03-18 20:00:00|36388.5|36268.5|36348.5|36298.5|36389|36303|36346.8|36265|27
1742328300000|2025-03-18 20:05:00|36347.7|36297.7|36345.4|36295.4|36385.5|36301.1|36345.4|36265.5|9
1742328600000|2025-03-18 20:10:00|36382|36262|36339.9|36285.6|36384|36295.7|36339.4|36255|38
1742328900000|2025-03-18 20:15:00|36374.5|36254.5|36344.4|36290.2|36382|36290.3|36340.4|36254.5|17
1742329200000|2025-03-18 20:20:00|36381.5|36261.5|36355.3|36298.9|36383|36298.9|36338.1|36253|30
1742329500000|2025-03-18 20:25:00|36393|36273|36335.5|36315.5|36396|36316.9|36333.6|36270.5|26
1742329800000|2025-03-18 20:30:00|36392.5|36272.5|36337.6|36317.6|36396|36320.2|36335|36272|24
1742330100000|2025-03-18 20:35:00|36337.2|36317.2|36336.3|36316.3|36397.5|36319.2|36335.2|36269.5|14
1742330400000|2025-03-18 20:40:00|36393.5|36273.5|36357|36307|36395|36320.3|36336.8|36272.5|26
1742330700000|2025-03-18 20:45:00|36360.7|36310.7|36368.2|36299.1|36395.5|36316.3|36360.7|36270.5|48
1742331000000|2025-03-18 20:50:00|36391|36271|36362.1|36302.6|36395|36316.8|36359.8|36270.5|37
1742331300000|2025-03-18 20:55:00|36392|36272|36387.5|36267.5|36393|36302.9|36357.3|36266.7|38
1742331600000|2025-03-18 21:00:00|36323.4|36203.4|36323.4|36203.4|36323.4|36203.4|36323.4|36203.4|1
1742331900000|2025-03-18 21:05:00|36387.5|36267.5|36387.5|36267.5|36390.5|36270.5|36386.5|36266.5|32
1742332200000|2025-03-18 21:10:00|36388.5|36268.5|36391|36271|36392.5|36272.5|36387.5|36267.5|74
1742332500000|2025-03-18 21:15:00|36390|36270|36391.5|36271.5|36394|36274|36389|36269|57
1742332800000|2025-03-18 21:20:00|36393|36273|36392|36272|36394|36274|36389.5|36269.5|39
1742333100000|2025-03-18 21:25:00|36390|36270|36393|36273|36393.5|36273.5|36390|36270|30
1742333400000|2025-03-18 21:30:00|36391.5|36271.5|36393|36273|36396.5|36276.5|36391.5|36271.5|31
1742333700000|2025-03-18 21:35:00|36394|36274|36400|36280|36400|36280|36392|36272|30
1742334000000|2025-03-18 21:40:00|36400.5|36280.5|36400.5|36280.5|36401.5|36281.5|36399.5|36279.5|12
1742334300000|2025-03-18 21:45:00|36399|36279|36399.5|36279.5|36400.5|36280.5|36398.5|36278.5|21
1742334600000|2025-03-18 21:50:00|36398|36278|36400.5|36280.5|36400.5|36280.5|36398|36278|23
1742334900000|2025-03-18 21:55:00|36400|36280|36390.5|36270.5|36401.5|36281.5|36388|36268|61
1742335200000|2025-03-18 22:00:00|36392.5|36272.5|36392.5|36272.5|36394|36274|36390.5|36270.5|64
1742335500000|2025-03-18 22:05:00|36393.5|36273.5|36396|36276|36396.5|36276.5|36393.5|36273.5|26
1742335800000|2025-03-18 22:10:00|36397.5|36277.5|36389|36269|36397.5|36277.5|36388.5|36268.5|45
1742336100000|2025-03-18 22:15:00|36390.5|36270.5|36397.5|36277.5|36398|36278|36388|36268|46
1742336400000|2025-03-18 22:20:00|36397|36277|36397.5|36277.5|36397.5|36277.5|36395|36275|35
1742336700000|2025-03-18 22:25:00|36396|36276|36403.5|36283.5|36403.5|36283.5|36396|36276|35
1742337000000|2025-03-18 22:30:00|36402|36282|36404.5|36284.5|36404.5|36284.5|36401|36281|47
1742337300000|2025-03-18 22:35:00|36403.5|36283.5|36406|36286|36407.5|36287.5|36402|36282|30
1742337600000|2025-03-18 22:40:00|36406.5|36286.5|36406.5|36286.5|36407.5|36287.5|36405|36285|16
1742337900000|2025-03-18 22:45:00|36407|36287|36404.5|36284.5|36407.5|36287.5|36402.5|36282.5|25
1742338200000|2025-03-18 22:50:00|36403|36283|36404.5|36284.5|36405.5|36285.5|36401|36281|37
1742338500000|2025-03-18 22:55:00|36405|36285|36403.5|36283.5|36406.5|36286.5|36403|36283|34
1742338800000|2025-03-18 23:00:00|36403|36283|36406.5|36286.5|36409|36294|36381.9|36282.5|50
1742339100000|2025-03-18 23:05:00|36407|36287|36384.3|36293.6|36409.5|36294|36383.7|36284.5|34
1742339400000|2025-03-18 23:10:00|36411|36291|36385|36294.3|36411.5|36296.7|36385|36286.5|26
1742339700000|2025-03-18 23:15:00|36400.5|36280.5|36384.7|36294|36404.5|36297|36380.4|36275.5|49
1742340000000|2025-03-18 23:20:00|36396|36276|36403.5|36283.5|36412.5|36295.8|36381.7|36275|52
1742340300000|2025-03-18 23:25:00|36409.5|36289.5|36387|36296.3|36411.5|36296.3|36385.4|36283.5|42
1742340600000|2025-03-18 23:30:00|36404|36284|36404|36284|36404.5|36296.1|36382.6|36274|35
1742340900000|2025-03-18 23:35:00|36404.5|36284.5|36387.2|36296.5|36410|36299.5|36387.2|36275|38
1742341200000|2025-03-18 23:40:00|36403|36283|36387.9|36297.2|36410|36297.4|36382.6|36280.5|39
1742341500000|2025-03-18 23:45:00|36401|36281|36386.2|36295.5|36402|36297.5|36385.7|36275|20
1742341800000|2025-03-18 23:50:00|36396|36276|36392.8|36302|36400.5|36302|36386.9|36276|19
1742342100000|2025-03-18 23:55:00|36390.1|36299.4|36395.7|36305|36408.5|36307.9|36390.1|36284|22
1742342400000|2025-03-19 00:00:00|36405.5|36285.5|36414|36294|36414|36317.8|36386.8|36285|49
1742342700000|2025-03-19 00:05:00|36391.7|36320.7|36398.4|36327.5|36424|36327.5|36391.7|36296|31
1742343000000|2025-03-19 00:10:00|36422.5|36302.5|36432.5|36312.5|36434|36330.5|36401.1|36302.5|44
1742343300000|2025-03-19 00:15:00|36433|36313|36396.4|36327.3|36433|36333.2|36394.3|36304.5|22
1742343600000|2025-03-19 00:20:00|36424.5|36304.5|36419|36299|36425|36325.8|36389.7|36299|37
1742343900000|2025-03-19 00:25:00|36419.5|36299.5|36397.7|36324.9|36423.5|36325.7|36391.2|36299.5|18
1742344200000|2025-03-19 00:30:00|36420.5|36300.5|36400|36330.9|36423.5|36330.9|36395|36299|23
1742344500000|2025-03-19 00:35:00|36426.5|36306.5|36399.2|36329|36428|36330.5|36397.3|36301|40
1742344800000|2025-03-19 00:40:00|36405.9|36331|36420.6|36329.9|36441|36334.1|36403.6|36305.5|32
1742345100000|2025-03-19 00:45:00|36442.5|36322.5|36416.1|36325.3|36446.5|36332.9|36416.1|36319.5|47
1742345400000|2025-03-19 00:50:00|36423|36332.3|36428.5|36308.5|36449.5|36339.1|36407.8|36307.5|38
1742345700000|2025-03-19 00:55:00|36406.7|36315.9|36406.6|36315.9|36429.5|36323.2|36401.9|36295.5|59
1742346000000|2025-03-19 01:00:00|36422.5|36302.5|36402.6|36311.9|36426.5|36315.6|36402.6|36293.5|41
1742346300000|2025-03-19 01:05:00|36414.5|36294.5|36415.5|36295.5|36422|36311.7|36401.2|36292.5|64
1742346600000|2025-03-19 01:10:00|36413.5|36293.5|36404.6|36313.9|36429|36318.7|36399.6|36292|47
1742346900000|2025-03-19 01:15:00|36424.5|36304.5|36422|36302|36424.5|36314|36401.1|36288|78
1742347200000|2025-03-19 01:20:00|36421.5|36301.5|36395.5|36330.7|36428|36330.9|36390.6|36296|67
1742347500000|2025-03-19 01:25:00|36422.5|36302.5|36416.5|36296.5|36423|36330.5|36387.9|36293.5|64
1742347800000|2025-03-19 01:30:00|36417|36297|36387.6|36322.8|36428|36331.7|36387.5|36291|92
1742348100000|2025-03-19 01:35:00|36416.5|36296.5|36425|36305|36430|36331.2|36389.5|36290.5|77
1742348400000|2025-03-19 01:40:00|36426|36306|36391.9|36326.4|36429.5|36332.5|36391.9|36298.5|87
1742348700000|2025-03-19 01:45:00|36420|36300|36398.8|36334|36427.5|36334.2|36388.2|36292|77
1742349000000|2025-03-19 01:50:00|36393.8|36329|36400.7|36335.9|36431|36336.2|36393.8|36302|48
1742349300000|2025-03-19 01:55:00|36425|36305|36385|36320.2|36425|36335.7|36385|36296.5|51
1742349600000|2025-03-19 02:00:00|36411.5|36291.5|36381.4|36316.6|36414|36317.6|36377.2|36282|61
1742349900000|2025-03-19 02:05:00|36412.5|36292.5|36402|36282|36414.5|36317.2|36373.3|36280|64
1742350200000|2025-03-19 02:10:00|36403.5|36283.5|36370.8|36306|36403.5|36308|36368.8|36275.5|57
1742350500000|2025-03-19 02:15:00|36399.5|36279.5|36369.5|36304.7|36399.5|36304.7|36363.4|36269|46
1742350800000|2025-03-19 02:20:00|36394.5|36274.5|36363.2|36298.4|36394.5|36301.7|36360.7|36264.5|51
1742351100000|2025-03-19 02:25:00|36368.4|36303.6|36398.5|36278.5|36403.5|36307.4|36367|36273.5|66
1742351400000|2025-03-19 02:30:00|36398|36278|36360.2|36295.4|36398|36306.6|36353.6|36261|39
1742351700000|2025-03-19 02:35:00|36380|36260|36352.7|36287.9|36382.5|36293.9|36352.7|36254.5|39
1742352000000|2025-03-19 02:40:00|36375|36255|36366.8|36302|36387.5|36304.3|36353.8|36253|36
1742352300000|2025-03-19 02:45:00|36386|36266|36391.5|36271.5|36391.5|36305.6|36363.5|36263.5|35
1742352600000|2025-03-19 02:50:00|36393|36273|36372|36307.2|36399|36311.2|36366.7|36270.5|39
1742352900000|2025-03-19 02:55:00|36401|36281|36397.5|36277.5|36401|36312.2|36368.1|36270.5|33
1742353200000|2025-03-19 03:00:00|36402|36282|36366.2|36301.4|36402|36312.2|36366.2|36265.5|33
1742353500000|2025-03-19 03:05:00|36389|36269|36360.6|36295.8|36389.5|36302.7|36358.2|36260.5|29
1742353800000|2025-03-19 03:10:00|36387.5|36267.5|36372.8|36308|36390.5|36308.4|36361.3|36265.5|26
1742354100000|2025-03-19 03:15:00|36397.5|36277.5|36382.8|36318|36414|36319.6|36372.6|36274.5|39
1742354400000|2025-03-19 03:20:00|36387.7|36322.9|36392.4|36327.6|36424.5|36332.9|36387.7|36293|48
1742354700000|2025-03-19 03:25:00|36397.4|36332.6|36404|36339.2|36434.5|36339.6|36397.4|36304.5|51
1742355000000|2025-03-19 03:30:00|36399|36334.2|36394.1|36329.3|36432|36339.6|36388.1|36297.5|70
1742355300000|2025-03-19 03:35:00|36388.1|36323.3|36388.6|36323.8|36413|36329.9|36382.6|36284.5|69
1742355600000|2025-03-19 03:40:00|36383.7|36318.9|36387.8|36323|36413|36326.6|36379.1|36286|33
1742355900000|2025-03-19 03:45:00|36411.5|36291.5|36407|36287|36414.5|36323.2|36379.9|36282.5|46
1742356200000|2025-03-19 03:50:00|36406.5|36286.5|36382.2|36317.4|36415|36322.4|36382|36286.5|30
1742356500000|2025-03-19 03:55:00|36412|36292|36403|36283|36412|36317.8|36372.8|36278|51
1742356800000|2025-03-19 04:00:00|36404|36284|36397.1|36332.3|36426.5|36332.3|36380.6|36284|43
1742357100000|2025-03-19 04:05:00|36401.9|36337.1|36400.4|36335.6|36423.5|36337.1|36391.4|36294.5|31
1742357400000|2025-03-19 04:10:00|36395.4|36330.6|36403.9|36339.1|36432|36339.1|36395.3|36303.5|36
1742357700000|2025-03-19 04:15:00|36431.5|36311.5|36395|36330.2|36433|36338.7|36395|36297.5|29
1742358000000|2025-03-19 04:20:00|36421.5|36301.5|36426.5|36306.5|36428.5|36338.5|36392|36295.5|35
1742358300000|2025-03-19 04:25:00|36401.1|36336.3|36403.2|36338.4|36435|36343.4|36400.1|36304|40
1742358600000|2025-03-19 04:30:00|36398.3|36333.5|36403.4|36338.6|36435.5|36345.4|36398.3|36307|50
1742358900000|2025-03-19 04:35:00|36430|36310|36407.4|36342.6|36438|36342.6|36396.7|36305|37
1742359200000|2025-03-19 04:40:00|36437.5|36317.5|36415.8|36351|36442.5|36351.5|36408.4|36316|36
1742359500000|2025-03-19 04:45:00|36440|36320|36419.9|36355.1|36444.5|36355.1|36414.2|36318.5|30
1742359800000|2025-03-19 04:50:00|36446|36326|36420.1|36355.3|36450|36356.8|36414.5|36325|32
1742360100000|2025-03-19 04:55:00|36449.5|36329.5|36443|36323|36452|36358.4|36415.4|36321.5|42
1742360400000|2025-03-19 05:00:00|36441.5|36321.5|36399.4|36334.6|36441.5|36349.4|36398.5|36303|61
1742360700000|2025-03-19 05:05:00|36422|36302|36401.1|36336.3|36430|36337.4|36395.9|36297.5|69
1742361000000|2025-03-19 05:10:00|36425.5|36305.5|36395|36330.2|36425.5|36332.7|36392.7|36290.5|47
1742361300000|2025-03-19 05:15:00|36389.6|36324.8|36395.1|36330.3|36420|36330.3|36389.6|36295|38
1742361600000|2025-03-19 05:20:00|36422|36302|36414.5|36294.5|36426.5|36333.3|36392|36294.5|54
1742361900000|2025-03-19 05:25:00|36415.5|36295.5|36392.9|36328.1|36416.5|36328.7|36387.2|36291.5|42
1742362200000|2025-03-19 05:30:00|36387.9|36323.1|36427.5|36307.5|36429|36334.2|36387.9|36293|31
1742362500000|2025-03-19 05:35:00|36426.5|36306.5|36395.9|36331.1|36430|36338.9|36395.9|36302.5|76
1742362800000|2025-03-19 05:40:00|36401.5|36336.7|36402.3|36337.5|36430|36339.2|36396.5|36304.5|58
1742363100000|2025-03-19 05:45:00|36429|36309|36393.4|36328.6|36431|36339.5|36393.4|36297|43
1742363400000|2025-03-19 05:50:00|36415|36295|36441|36321|36442.5|36347.7|36388|36293|47
1742363700000|2025-03-19 05:55:00|36439.5|36319.5|36438.5|36318.5|36443.5|36352.1|36417.6|36316.5|77
1742364000000|2025-03-19 06:00:00|36439.5|36319.5|36423.8|36351.3|36445.5|36357.2|36410.6|36313.5|55
1742364300000|2025-03-19 06:05:00|36446.5|36326.5|36460|36340|36461|36362.1|36425.9|36326|53
1742364600000|2025-03-19 06:10:00|36460.5|36340.5|36435.4|36366|36463.5|36366.9|36430.9|36336.5|47
1742364900000|2025-03-19 06:15:00|36460.5|36340.5|36445.7|36355|36464.5|36364.9|36434.6|36332|65
1742365200000|2025-03-19 06:20:00|36462|36342|36456.9|36366.2|36476|36366.2|36448.8|36342|70
1742365500000|2025-03-19 06:25:00|36472.5|36352.5|36463.5|36343.5|36474|36367.9|36448.7|36341.5|81
1742365800000|2025-03-19 06:30:00|36463|36343|36444.9|36354.2|36472.5|36368.1|36438|36326.5|51
1742366100000|2025-03-19 06:35:00|36437.9|36347.2|36456.7|36366|36472|36366|36437.2|36319.5|71
1742366400000|2025-03-19 06:40:00|36463.6|36372.9|36461.4|36370.7|36481|36372.9|36454.4|36347|76
1742366700000|2025-03-19 06:45:00|36454.2|36363.5|36449.1|36358.4|36469|36363.5|36443.2|36330|82
1742367000000|2025-03-19 06:50:00|36460.5|36340.5|36450.2|36359.5|36463.5|36361.9|36441.7|36332.5|72
1742367300000|2025-03-19 06:55:00|36456.5|36336.5|36475.2|36384.5|36502.5|36386|36449.9|36335.5|70
1742367600000|2025-03-19 07:00:00|36482.1|36391.4|36463.8|36443.8|36482.1|36448.8|36440.4|36384.5|99
1742367900000|2025-03-19 07:05:00|36465.8|36445.8|36501.2|36481.2|36501.7|36481.7|36456.2|36436.2|103
1742368200000|2025-03-19 07:10:00|36503|36483|36542.9|36522.9|36545.5|36525.5|36493.8|36473.8|81
1742368500000|2025-03-19 07:15:00|36545.4|36525.4|36575.3|36555.3|36580.3|36560.3|36538.8|36518.8|90
1742368800000|2025-03-19 07:20:00|36577.3|36557.3|36574.6|36554.6|36579.8|36559.8|36562.2|36542.2|83
1742369100000|2025-03-19 07:25:00|36572.7|36552.7|36561.7|36541.7|36573|36553|36542.7|36522.7|84
1742369400000|2025-03-19 07:30:00|36564.6|36544.6|36673.8|36653.8|36673.8|36653.8|36564.6|36544.6|113
1742369700000|2025-03-19 07:35:00|36676.5|36656.5|36854.7|36766|36912.6|36813.8|36676.3|36656.3|202
1742370000000|2025-03-19 07:40:00|36848.9|36759.3|36850|36772.3|36886.5|36808.8|36821|36720.1|77
1742370300000|2025-03-19 07:45:00|36867|36747|36837.4|36759.6|36874.6|36796.9|36837.4|36743.5|39
1742370600000|2025-03-19 07:50:00|36830.7|36752.9|36768.9|36691.2|36845.5|36765|36739.2|36683.1|62
1742370900000|2025-03-19 07:55:00|36762.6|36684.9|36693.7|36673.7|36779.5|36719.5|36693.7|36659.5|108
1742371200000|2025-03-19 08:00:00|36697.1|36677.1|36660.3|36640.3|36697.1|36677.1|36648.1|36628.1|106
1742371500000|2025-03-19 08:05:00|36663|36643|36652.3|36632.3|36671.9|36651.9|36637.4|36617.4|74
1742371800000|2025-03-19 08:10:00|36649.5|36629.5|36631.8|36611.8|36658|36638|36629.1|36609.1|66
1742372100000|2025-03-19 08:15:00|36629.1|36609.1|36625.5|36605.5|36679|36626.3|36622.8|36562|42
1742372400000|2025-03-19 08:20:00|36628.2|36608.2|36601.2|36581.2|36672|36611|36591.4|36557|34
1742372700000|2025-03-19 08:25:00|36604|36584|36613|36593|36656|36598.9|36601.2|36534.5|30
1742373000000|2025-03-19 08:30:00|36615.8|36595.8|36633|36613|36650|36618.7|36601.7|36535|43
1742373300000|2025-03-19 08:35:00|36635.8|36615.8|36653.9|36633.9|36695|36633.9|36632.9|36572|45
1742373600000|2025-03-19 08:40:00|36656.5|36636.5|36672.2|36652.2|36712|36661.3|36653.8|36607|70
1742373900000|2025-03-19 08:45:00|36675|36655|36706.5|36686.5|36720|36694.5|36666.8|36617|65
1742374200000|2025-03-19 08:50:00|36709.2|36689.2|36700.4|36680.4|36725.2|36705.2|36700.4|36680.4|47
1742374500000|2025-03-19 08:55:00|36697.6|36677.6|36708.7|36688.7|36749.5|36691.4|36682.6|36627.5|46
1742374800000|2025-03-19 09:00:00|36711.4|36691.4|36729.6|36709.6|36773|36709.9|36710.2|36651|43
1742375100000|2025-03-19 09:05:00|36732.4|36712.4|36721|36701|36769|36715.1|36712.6|36645.5|28
1742375400000|2025-03-19 09:10:00|36771.5|36651.5|36732.6|36712.6|36772|36713.5|36712.5|36648|40
1742375700000|2025-03-19 09:15:00|36735.5|36715.5|36735.8|36715.8|36768|36717.8|36721.9|36674|40
1742376000000|2025-03-19 09:20:00|36737.5|36717.5|36688.6|36668.6|36740.4|36720.4|36686.4|36666.4|47
1742376300000|2025-03-19 09:25:00|36690.4|36670.4|36625.5|36605.5|36690.9|36670.9|36623.4|36585.3|112
1742376600000|2025-03-19 09:30:00|36623.6|36603.6|36618.5|36598.5|36625.9|36605.9|36599.5|36579.5|76
1742376900000|2025-03-19 09:35:00|36616.3|36596.3|36597.1|36577.1|36629.8|36609.8|36595.9|36575.9|55
1742377200000|2025-03-19 09:40:00|36598.8|36578.8|36615.2|36595.2|36622.5|36602.5|36595|36575|52
1742377500000|2025-03-19 09:45:00|36617.1|36597.1|36582.3|36562.3|36666|36598.1|36582.3|36535|52
1742377800000|2025-03-19 09:50:00|36584.1|36564.1|36571.7|36551.7|36585.4|36565.4|36555.5|36535.5|36
1742378100000|2025-03-19 09:55:00|36574.4|36554.4|36645|36595|36662.5|36608.5|36574.4|36505|54
1742378400000|2025-03-19 10:00:00|36651.9|36601.7|36602.1|36582.1|36651.9|36614.7|36602|36582|44
1742378700000|2025-03-19 10:05:00|36599.3|36579.3|36645|36573|36645|36601.5|36599.3|36547|34
1742379000000|2025-03-19 10:10:00|36644|36572|36613.6|36593.6|36645|36598.9|36604.8|36565|41
1742379300000|2025-03-19 10:15:00|36641|36566|36645|36562|36648|36601.9|36610.9|36559|36
1742379600000|2025-03-19 10:20:00|36646|36593.7|36599|36579|36646|36596.4|36590.3|36543|29
1742379900000|2025-03-19 10:25:00|36601.8|36581.8|36617.7|36597.7|36655|36601.7|36601.8|36561|41
1742380200000|2025-03-19 10:30:00|36649|36565|36634|36614|36652|36619.5|36620.7|36565|43
1742380500000|2025-03-19 10:35:00|36631.3|36611.3|36649.6|36629.6|36678|36632.4|36631.3|36585|28
1742380800000|2025-03-19 10:40:00|36675|36604|36656|36636|36685|36651.7|36652.4|36604|52
1742381100000|2025-03-19 10:45:00|36654.3|36634.3|36619.1|36599.1|36656.6|36636.6|36619.1|36599.1|71
1742381400000|2025-03-19 10:50:00|36620.9|36600.9|36642|36566|36653|36612.3|36612.2|36565|60
1742381700000|2025-03-19 10:55:00|36643|36567|36646|36558|36647|36598.4|36595.4|36557|57
1742382000000|2025-03-19 11:00:00|36647|36559|36615.6|36595.6|36653|36597.7|36609.5|36554|42
1742382300000|2025-03-19 11:05:00|36617.5|36597.5|36606|36586|36629.9|36609.9|36604.1|36584.1|65
1742382600000|2025-03-19 11:10:00|36607.7|36587.7|36602.8|36582.8|36640|36591.7|36596.7|36556|38
1742382900000|2025-03-19 11:15:00|36635|36547|36593.8|36573.8|36638|36588.7|36580.4|36547|38
1742383200000|2025-03-19 11:20:00|36596.6|36576.6|36588.2|36568.2|36630|36580|36581.8|36539|43
1742383500000|2025-03-19 11:25:00|36586|36566|36573.4|36553.4|36609|36566.1|36571.2|36520|46
1742383800000|2025-03-19 11:30:00|36576.4|36556.4|36539.4|36519.4|36614|36560.9|36534.9|36514.9|48
1742384100000|2025-03-19 11:35:00|36536.5|36516.5|36510.2|36490.2|36539.3|36519.3|36496.2|36476.2|49
1742384400000|2025-03-19 11:40:00|36548|36454|36502.5|36482.5|36548|36499|36498.2|36452|42
1742384700000|2025-03-19 11:45:00|36530|36454|36507.4|36487.4|36534|36489|36500.3|36454|37
1742385000000|2025-03-19 11:50:00|36510.2|36490.2|36507.4|36487.4|36535|36490.2|36498.6|36454|42
1742385300000|2025-03-19 11:55:00|36509.3|36489.3|36517.2|36497.2|36526.2|36506.2|36494.6|36474.6|154
1742385600000|2025-03-19 12:00:00|36514.9|36494.9|36514.4|36494.4|36532|36512|36512.8|36492.8|71
1742385900000|2025-03-19 12:05:00|36517.2|36497.2|36529.9|36509.9|36541|36509.9|36506.1|36462|34
1742386200000|2025-03-19 12:10:00|36532.6|36512.6|36517.4|36497.4|36541.1|36521.1|36504.8|36484.8|38
1742386500000|2025-03-19 12:15:00|36557|36455|36521.4|36501.4|36574|36515.6|36514.7|36455|44
1742386800000|2025-03-19 12:20:00|36524.1|36504.1|36536.6|36516.6|36571|36516.6|36518|36463|42
1742387100000|2025-03-19 12:25:00|36538.5|36518.5|36529.5|36509.5|36541.8|36521.8|36519.7|36499.7|111
1742387400000|2025-03-19 12:30:00|36527.7|36507.7|36535.1|36515.1|36548.8|36528.8|36523.7|36503.7|80
1742387700000|2025-03-19 12:35:00|36533.3|36513.3|36538.3|36518.3|36546.2|36526.2|36523.2|36503.2|60
1742388000000|2025-03-19 12:40:00|36536.5|36516.5|36519.4|36499.4|36536.5|36516.5|36506.7|36486.7|57
1742388300000|2025-03-19 12:45:00|36521.5|36501.5|36525.1|36505.1|36551|36512.1|36517.9|36475|47
1742388600000|2025-03-19 12:50:00|36523.1|36503.1|36522|36502|36552|36503.8|36504.3|36472|65
1742388900000|2025-03-19 12:55:00|36523.8|36503.8|36565.1|36545.1|36573.5|36553.5|36523.8|36503.8|114
1742389200000|2025-03-19 13:00:00|36562.6|36542.6|36535.8|36515.8|36563|36543|36534.1|36514.1|64
1742389500000|2025-03-19 13:05:00|36537.6|36517.6|36554.2|36534.2|36556|36536|36528.6|36508.6|58
1742389800000|2025-03-19 13:10:00|36552.4|36532.4|36554|36534|36577|36539.3|36533.7|36501|60
1742390100000|2025-03-19 13:15:00|36555.8|36535.8|36572.1|36552.1|36572.1|36552.1|36542|36522|47
1742390400000|2025-03-19 13:20:00|36570.3|36550.3|36611.9|36561.9|36625|36581.4|36568.5|36523|93
1742390700000|2025-03-19 13:25:00|36614.1|36564.1|36598.9|36578.9|36614.1|36585.9|36568.5|36548.5|106
1742391000000|2025-03-19 13:30:00|36597.2|36577.2|36611.9|36591.9|36616.6|36596.6|36586.1|36566.1|107
1742391300000|2025-03-19 13:35:00|36608.7|36588.7|36634.1|36614.1|36655.6|36625.8|36605.3|36585.3|76
1742391600000|2025-03-19 13:40:00|36636.2|36616.2|36597|36577|36636.2|36616.2|36595.2|36575.2|102
1742391900000|2025-03-19 13:45:00|36598.8|36578.8|36593.4|36573.4|36607|36587|36583.6|36563.6|85
1742392200000|2025-03-19 13:50:00|36591.5|36571.5|36628.7|36608.7|36631|36611|36591.5|36571.5|73
1742392500000|2025-03-19 13:55:00|36630.4|36610.4|36648.3|36628.3|36664.3|36644.3|36628.7|36608.7|213
1742392800000|2025-03-19 14:00:00|36650.1|36630.1|36626.8|36606.8|36688.5|36639.5|36626.8|36567|60
1742393100000|2025-03-19 14:05:00|36628.5|36608.5|36641.6|36621.6|36648.7|36628.7|36628.5|36608.5|41
1742393400000|2025-03-19 14:10:00|36639.7|36619.7|36610.3|36590.3|36643.5|36623.5|36610.2|36590.2|54
1742393700000|2025-03-19 14:15:00|36607.1|36587.1|36593.7|36573.7|36614.6|36594.6|36585.9|36565.9|93
1742394000000|2025-03-19 14:20:00|36595.8|36575.8|36602.1|36582.1|36607|36583.4|36578.8|36547.5|80
1742394300000|2025-03-19 14:25:00|36603.9|36583.9|36628.6|36608.6|36648.5|36608.6|36596.2|36528.5|69
1742394600000|2025-03-19 14:30:00|36627.6|36607.6|36613.5|36593.5|36633.6|36613.6|36611.1|36591.1|74
1742394900000|2025-03-19 14:35:00|36611.6|36591.6|36593|36573|36621.2|36601.2|36593|36573|70
1742395200000|2025-03-19 14:40:00|36592.5|36572.5|36588.3|36568.3|36633|36586.4|36588.3|36551|58
1742395500000|2025-03-19 14:45:00|36589.1|36569.1|36607|36587|36634|36591.2|36587.3|36538|64
1742395800000|2025-03-19 14:50:00|36637|36558|36645.6|36625.6|36647.6|36627.6|36601.6|36556|83
1742396100000|2025-03-19 14:55:00|36643.2|36623.2|36644.8|36624.8|36646.8|36626.8|36628.3|36594.4|73
1742396400000|2025-03-19 15:00:00|36642.9|36622.9|36636.6|36616.6|36670|36627.1|36634.7|36589|51
1742396700000|2025-03-19 15:05:00|36638.6|36618.6|36627.9|36607.9|36655.5|36622.7|36626.2|36601.8|53
1742397000000|2025-03-19 15:10:00|36629.6|36609.6|36633.1|36613.1|36633.2|36613.2|36623.9|36603.9|37
1742397300000|2025-03-19 15:15:00|36631.4|36611.4|36641.8|36621.8|36667|36630.5|36631.4|36596|55
1742397600000|2025-03-19 15:20:00|36640|36620|36623.8|36603.8|36658|36623.7|36615.8|36581|47
1742397900000|2025-03-19 15:25:00|36649|36575|36606.4|36586.4|36651|36603.9|36603.7|36568|54
1742398200000|2025-03-19 15:30:00|36608.4|36588.4|36603|36583|36613.8|36593.8|36588.8|36568.8|96
1742398500000|2025-03-19 15:35:00|36603.8|36583.8|36594.8|36574.8|36610.6|36590.6|36582|36562|92
1742398800000|2025-03-19 15:40:00|36596.6|36576.6|36608.3|36588.3|36613.7|36593.7|36596.6|36576.6|58
1742399100000|2025-03-19 15:45:00|36610.5|36590.5|36599.2|36579.2|36610.8|36590.8|36592.6|36572.6|43
1742399400000|2025-03-19 15:50:00|36601.4|36581.4|36604.2|36584.2|36605.3|36585.3|36590.2|36570.2|42
1742399700000|2025-03-19 15:55:00|36631|36560|36623.8|36603.8|36631|36608.4|36605.9|36559|66
1742400000000|2025-03-19 16:00:00|36621.5|36601.5|36622.4|36602.4|36645|36602.6|36611.1|36567|48
1742400300000|2025-03-19 16:05:00|36625.6|36605.6|36597.5|36577.5|36649|36607.7|36595.2|36550|51
1742400600000|2025-03-19 16:10:00|36595.3|36575.3|36593.1|36573.1|36625|36583.1|36590.9|36548|35
1742400900000|2025-03-19 16:15:00|36590.9|36570.9|36579.9|36559.9|36610|36570.9|36579.4|36536|36
1742401200000|2025-03-19 16:20:00|36605|36535|36575|36555|36609|36564.4|36575|36529|27
1742401500000|2025-03-19 16:25:00|36577.2|36557.2|36578.8|36558.8|36615|36562.7|36572.2|36517|31
1742401800000|2025-03-19 16:30:00|36581.1|36561.1|36596.6|36576.6|36640|36576.6|36578.7|36506|32
1742402100000|2025-03-19 16:35:00|36598.8|36578.8|36591.3|36571.3|36651|36583.2|36591.3|36521|25
1742402400000|2025-03-19 16:40:00|36593.6|36573.6|36585.5|36565.5|36644.5|36576.4|36585.5|36520.5|33
1742402700000|2025-03-19 16:45:00|36637|36517|36633.5|36513.5|36637|36564.1|36579.2|36508|37
1742403000000|2025-03-19 16:50:00|36631.5|36511.5|36594.9|36574.9|36648.5|36578.4|36582.7|36510.5|24
1742403300000|2025-03-19 16:55:00|36592.8|36572.8|36585.8|36565.8|36648|36575.4|36583.6|36516|29
1742403600000|2025-03-19 17:00:00|36638|36518|36611.2|36591.2|36663|36595.8|36586.2|36515|58
1742403900000|2025-03-19 17:05:00|36609|36589|36625|36605|36627.1|36607.1|36606.7|36586.7|47
1742404200000|2025-03-19 17:10:00|36627.1|36607.1|36626.5|36606.5|36680|36609.9|36614.6|36559|35
1742404500000|2025-03-19 17:15:00|36624.3|36604.3|36637.7|36617.7|36693.5|36617.7|36624.3|36568.5|28
1742404800000|2025-03-19 17:20:00|36691.5|36571.5|36644.8|36624.8|36699|36625.6|36635.1|36568.5|35
1742405100000|2025-03-19 17:25:00|36645.8|36625.8|36671.5|36621.5|36711.5|36633.6|36645.8|36587|29
1742405400000|2025-03-19 17:30:00|36674.9|36624.9|36671.9|36651.9|36704.6|36663.4|36659.5|36616.3|84
1742405700000|2025-03-19 17:35:00|36674.1|36654.1|36675.9|36655.9|36692|36672|36673.5|36653.5|55
1742406000000|2025-03-19 17:40:00|36678.2|36658.2|36671.9|36651.9|36734|36664.1|36666.8|36604|67
1742406300000|2025-03-19 17:45:00|36728.5|36608.5|36677.9|36657.9|36728.5|36657.9|36655.1|36606|42
1742406600000|2025-03-19 17:50:00|36717|36619.8|36729.8|36673.4|36752.5|36679.7|36671.5|36619|48
1742406900000|2025-03-19 17:55:00|36727.6|36668.9|36718.1|36609.1|36758|36668.9|36660.4|36591.5|57
1742407200000|2025-03-19 18:00:00|36732.7|36612.7|36605.2|36562.9|36749.9|36629.9|36599.4|36524.5|163
1742407500000|2025-03-19 18:05:00|36608.3|36565.6|36587.6|36537.6|36645.5|36590.1|36576.5|36520.5|102
1742407800000|2025-03-19 18:10:00|36590.3|36540.3|36611.8|36541.1|36613.2|36555.6|36552|36481.5|75
1742408100000|2025-03-19 18:15:00|36605.8|36535.9|36598.9|36548.9|36626|36552.8|36592.6|36501.5|77
1742408400000|2025-03-19 18:20:00|36602.1|36552.1|36579.9|36559.9|36608.8|36588.8|36566|36546|78
1742408700000|2025-03-19 18:25:00|36577.5|36557.5|36616.2|36519|36631|36565.1|36565.9|36509.5|82
1742409000000|2025-03-19 18:30:00|36626|36506|36549.7|36529.7|36627.5|36569|36546.7|36501.5|58
1742409300000|2025-03-19 18:35:00|36548.9|36528.9|36599.5|36549.5|36609.2|36581.3|36547.8|36484.6|242
1742409600000|2025-03-19 18:40:00|36597.1|36547.1|36543.3|36468.9|36598|36564.6|36535.5|36434|217
1742409900000|2025-03-19 18:45:00|36544.4|36474.2|36546|36526|36571.2|36536.5|36537.2|36468.8|92
1742410200000|2025-03-19 18:50:00|36542.9|36522.9|36553.6|36533.6|36561.1|36541.1|36539.4|36519.4|95
1742410500000|2025-03-19 18:55:00|36551.9|36531.9|36518.8|36498.8|36563.4|36543.4|36514.6|36423|251
1742410800000|2025-03-19 19:00:00|36522.3|36502.3|36518.7|36459.1|36566|36502.3|36504.1|36434|58
1742411100000|2025-03-19 19:05:00|36523.7|36464.1|36506.3|36446.8|36557.5|36474.5|36497.1|36420|27
1742411400000|2025-03-19 19:10:00|36534|36414|36529.7|36470.2|36559.5|36470.2|36487.2|36393|54
1742411700000|2025-03-19 19:15:00|36561.5|36441.5|36591.7|36532.2|36591.7|36532.2|36526.9|36438.5|60
1742412000000|2025-03-19 19:20:00|36585.9|36526.4|36597.6|36538.1|36639.5|36552.8|36581|36491.5|35
1742412300000|2025-03-19 19:25:00|36602.4|36542.9|36597.4|36537.8|36634.5|36547.4|36594.3|36499|65
1742412600000|2025-03-19 19:30:00|36602|36542.5|36573.3|36513.8|36611.7|36552.2|36564.2|36504.7|21
1742412900000|2025-03-19 19:35:00|36605.5|36485.5|36598|36478|36606|36518.6|36564|36470|62
1742413200000|2025-03-19 19:40:00|36568.9|36509.4|36575.1|36515.6|36603.5|36524.6|36568.2|36476.5|55
1742413500000|2025-03-19 19:45:00|36584.3|36521.8|36588.7|36513.4|36600.5|36535|36568.9|36509.4|213
1742413800000|2025-03-19 19:50:00|36589.7|36519.7|36582.9|36519.6|36609.5|36523.3|36581|36477.5|62
1742414100000|2025-03-19 19:55:00|36579.5|36515.1|36571.8|36512.3|36605.5|36520.4|36557.1|36478.5|65
1742414400000|2025-03-19 20:00:00|36580.9|36521.4|36602.2|36500.2|36602.8|36523.9|36561.5|36492.2|259
1742414700000|2025-03-19 20:05:00|36611.3|36509.2|36612.6|36511.1|36621.2|36519.2|36596.1|36494|84
1742415000000|2025-03-19 20:10:00|36604.9|36503.4|36595.7|36495.4|36612.7|36511.9|36595.7|36495.4|9
1742415300000|2025-03-19 20:15:00|36599.3|36498.7|36594.7|36494.3|36602.3|36501.9|36585.6|36485.3|10
1742415600000|2025-03-19 20:20:00|36586|36485.7|36594.3|36493.9|36602|36501.6|36586|36485.7|29
1742415900000|2025-03-19 20:25:00|36586.3|36485.9|36586.5|36503.5|36593.6|36510.6|36571.6|36481.8|119
1742416200000|2025-03-19 20:30:00|36593|36510.1|36574.3|36508.1|36593.2|36511|36566.9|36499.6|293
1742416500000|2025-03-19 20:35:00|36569.4|36507.9|36562.1|36501.8|36580.1|36508.3|36560|36500.5|200
1742416800000|2025-03-19 20:40:00|36558.3|36497.2|36562.1|36502.3|36571.2|36503.9|36555|36491.1|46
1742417100000|2025-03-19 20:45:00|36562.5|36497|36559.8|36494.8|36562.5|36501.9|36557.7|36494.7|15
1742417400000|2025-03-19 20:50:00|36559.4|36499.5|36564.6|36501.4|36565.9|36501.4|36557|36493.8|94
1742417700000|2025-03-19 20:55:00|36559.6|36498.6|36597.5|36477.5|36597.5|36506.7|36559.6|36475.8|13
1742418300000|2025-03-19 21:05:00|36596|36476|36596|36476|36597|36477|36594|36474|20
1742418600000|2025-03-19 21:10:00|36597|36477|36591.5|36471.5|36597|36477|36591.5|36471.5|13
1742418900000|2025-03-19 21:15:00|36592|36472|36597|36477|36598|36478|36592|36472|10
1742419200000|2025-03-19 21:20:00|36595|36475|36597|36477|36597|36477|36595|36475|7
1742419500000|2025-03-19 21:25:00|36596.5|36476.5|36595|36475|36596.5|36476.5|36593.5|36473.5|12
1742419800000|2025-03-19 21:30:00|36594.5|36474.5|36592|36472|36594.5|36474.5|36592|36472|27
1742420100000|2025-03-19 21:35:00|36593.5|36473.5|36593|36473|36593.5|36473.5|36591|36471|28
1742420400000|2025-03-19 21:40:00|36592|36472|36595|36475|36595|36475|36591.5|36471.5|38
1742420700000|2025-03-19 21:45:00|36592.5|36472.5|36592.5|36472.5|36594.5|36474.5|36591.5|36471.5|45
1742421000000|2025-03-19 21:50:00|36593.5|36473.5|36589|36469|36595|36475|36587.5|36467.5|34
1742421300000|2025-03-19 21:55:00|36589.5|36469.5|36584.5|36464.5|36589.5|36469.5|36584|36464|54
1742421600000|2025-03-19 22:00:00|36583.5|36463.5|36599|36479|36608.5|36488.5|36583.5|36463.5|75
1742421900000|2025-03-19 22:05:00|36597.5|36477.5|36588.2|36468.2|36597.5|36477.5|36585|36465|51
1742422200000|2025-03-19 22:10:00|36590|36470|36584.5|36464.5|36590|36470|36584.5|36464.5|25
1742422500000|2025-03-19 22:15:00|36584|36464|36579|36459|36585|36465|36574.5|36454.5|52
1742422800000|2025-03-19 22:20:00|36578|36458|36584.5|36464.5|36586|36466|36571|36451|168
1742423100000|2025-03-19 22:25:00|36586|36466|36579.5|36459.5|36586|36466|36578.5|36458.5|97
1742423400000|2025-03-19 22:30:00|36581|36461|36585|36465|36589.5|36469.5|36579|36459|108
1742423700000|2025-03-19 22:35:00|36586|36466|36585|36465|36588.5|36468.5|36582.5|36462.5|51
1742424000000|2025-03-19 22:40:00|36583.5|36463.5|36588.5|36468.5|36588.5|36468.5|36582.5|36462.5|27
1742424300000|2025-03-19 22:45:00|36587|36467|36584.5|36464.5|36589.5|36469.5|36582.5|36462.5|31
1742424600000|2025-03-19 22:50:00|36586|36466|36582|36462|36587|36467|36580|36460|38
1742424900000|2025-03-19 22:55:00|36581|36461|36586|36466|36587|36467|36578.5|36458.5|52
1742425200000|2025-03-19 23:00:00|36585|36465|36600.8|36480.8|36600.8|36480.8|36583|36463|65
1742425500000|2025-03-19 23:05:00|36593.5|36473.5|36587|36467|36599.9|36479.9|36587|36467|40
1742425800000|2025-03-19 23:10:00|36588.5|36468.5|36577.5|36457.5|36593|36473|36576|36456|53
1742426100000|2025-03-19 23:15:00|36578|36458|36592.4|36472.4|36594.9|36474.9|36577|36457|33
1742426400000|2025-03-19 23:20:00|36584|36464|36600|36480|36600|36480|36584|36464|29
1742426700000|2025-03-19 23:25:00|36596|36476|36597|36477|36597.9|36477.9|36593.5|36473.5|37
1742427000000|2025-03-19 23:30:00|36593|36473|36593.3|36473.3|36594.5|36474.5|36589|36469|36
1742427300000|2025-03-19 23:35:00|36590|36470|36591.2|36471.2|36593.7|36473.7|36588|36468|29
1742427600000|2025-03-19 23:40:00|36586|36466|36584|36464|36592.5|36472.5|36584|36464|47
1742427900000|2025-03-19 23:45:00|36587.4|36467.4|36585.5|36465.5|36587.8|36467.8|36580.5|36460.5|41
1742428200000|2025-03-19 23:50:00|36585|36465|36579|36459|36586.1|36466.1|36572|36452|50
1742428500000|2025-03-19 23:55:00|36579.5|36459.5|36547|36427|36579.5|36459.5|36547|36427|71
1742428800000|2025-03-20 00:00:00|36552.5|36432.5|36541.5|36421.5|36568.5|36448.5|36541.5|36421.5|134
1742429100000|2025-03-20 00:05:00|36543|36423|36544.5|36424.5|36547.5|36427.5|36537|36417|97
1742429400000|2025-03-20 00:10:00|36544|36424|36551.5|36431.5|36553|36433|36541.5|36421.5|61
1742429700000|2025-03-20 00:15:00|36552|36432|36560|36440|36562|36442|36552|36432|86
1742430000000|2025-03-20 00:20:00|36554.5|36434.5|36546|36426|36554.5|36434.5|36541.5|36421.5|77
1742430300000|2025-03-20 00:25:00|36545.5|36425.5|36560.5|36440.5|36564.5|36444.5|36545.5|36425.5|64
1742430600000|2025-03-20 00:30:00|36561|36441|36556.5|36436.5|36593.5|36473.5|36556|36436|175
1742430900000|2025-03-20 00:35:00|36557|36437|36558|36438|36561|36441|36552.5|36432.5|132
1742431200000|2025-03-20 00:40:00|36558.5|36438.5|36556|36436|36568.5|36448.5|36546.5|36426.5|170
1742431500000|2025-03-20 00:45:00|36557.5|36437.5|36578|36458|36580.5|36460.5|36544.5|36424.5|194
1742431800000|2025-03-20 00:50:00|36578.5|36458.5|36571|36451|36584|36464|36569.5|36449.5|181
1742432100000|2025-03-20 00:55:00|36572|36452|36565.5|36445.5|36575|36455|36560.5|36440.5|148
1742432400000|2025-03-20 01:00:00|36565|36445|36586.5|36466.5|36590.5|36470.5|36559.5|36439.5|180
1742432700000|2025-03-20 01:05:00|36585.5|36465.5|36601|36481|36605.5|36485.5|36584|36464|158
1742433000000|2025-03-20 01:10:00|36599.5|36479.5|36588|36468|36602|36482|36584.5|36464.5|138
1742433300000|2025-03-20 01:15:00|36589|36469|36584.5|36464.5|36598|36478|36577.8|36457.8|65
1742433600000|2025-03-20 01:20:00|36584|36464|36579.4|36459.4|36590.5|36470.5|36577.3|36457.3|58
1742433900000|2025-03-20 01:25:00|36584|36464|36587|36467|36592.5|36472.5|36579.7|36459.7|60
1742434200000|2025-03-20 01:30:00|36587.5|36467.5|36571.5|36451.5|36594.5|36474.5|36570.8|36450.8|71
1742434500000|2025-03-20 01:35:00|36583.5|36463.5|36570.9|36450.9|36585.5|36465.5|36568.3|36448.3|58
1742434800000|2025-03-20 01:40:00|36578.5|36458.5|36585.2|36465.2|36595|36475|36575.1|36455.1|45
1742435100000|2025-03-20 01:45:00|36600.5|36480.5|36585.3|36465.3|36607.8|36487.8|36581.5|36461.5|39
1742435400000|2025-03-20 01:50:00|36591|36471|36587.8|36467.8|36599|36479|36581.5|36461.5|45
1742435700000|2025-03-20 01:55:00|36591.5|36471.5|36596|36476|36603|36483|36565.7|36445.7|53
1742436000000|2025-03-20 02:00:00|36596.5|36476.5|36573.9|36453.9|36598|36478|36570|36450|68
1742436300000|2025-03-20 02:05:00|36567|36447|36558.5|36438.5|36568.5|36448.5|36551|36431|91
1742436600000|2025-03-20 02:10:00|36558|36438|36525.5|36405.5|36575.5|36455.5|36522|36402|86
1742436900000|2025-03-20 02:15:00|36524.5|36404.5|36540.5|36420.5|36557.9|36437.9|36521|36401|70
1742437200000|2025-03-20 02:20:00|36539.5|36419.5|36537|36417|36543|36423|36527.5|36407.5|48
1742437500000|2025-03-20 02:25:00|36538|36418|36535.1|36415.1|36546.3|36426.3|36527|36407|65
1742437800000|2025-03-20 02:30:00|36535.5|36415.5|36535|36415|36540.7|36420.7|36524|36404|70
1742438100000|2025-03-20 02:35:00|36538.3|36418.3|36549.4|36429.4|36566.5|36446.5|36537.5|36417.5|59
1742438400000|2025-03-20 02:40:00|36564.5|36444.5|36553|36433|36566.5|36446.5|36548.1|36428.1|94
1742438700000|2025-03-20 02:45:00|36552|36432|36563.3|36443.3|36564.5|36444.5|36541.5|36421.5|68
1742439000000|2025-03-20 02:50:00|36570.5|36450.5|36565|36445|36576.5|36456.5|36563.4|36443.4|66
1742439300000|2025-03-20 02:55:00|36565.5|36445.5|36580.5|36460.5|36580.5|36460.5|36560.7|36440.7|84
1742439600000|2025-03-20 03:00:00|36580|36460|36570.7|36450.7|36593.5|36473.5|36567.2|36447.2|64
1742439900000|2025-03-20 03:05:00|36582|36462|36581|36461|36588|36468|36569.1|36449.1|65
1742440200000|2025-03-20 03:10:00|36579.5|36459.5|36561.4|36441.4|36579.5|36459.5|36559.9|36439.9|71
1742440500000|2025-03-20 03:15:00|36563.5|36443.5|36564.5|36444.5|36567|36447|36555|36435|74
1742440800000|2025-03-20 03:20:00|36565.5|36445.5|36560.5|36440.5|36571|36451|36558.9|36438.9|52
1742441100000|2025-03-20 03:25:00|36567.5|36447.5|36562.5|36442.5|36568.5|36448.5|36556.7|36436.7|54
1742441400000|2025-03-20 03:30:00|36561|36441|36545.6|36425.6|36567|36447|36545.6|36425.6|50
1742441700000|2025-03-20 03:35:00|36548|36428|36560.8|36440.8|36573|36453|36546|36426|47
1742442000000|2025-03-20 03:40:00|36569|36449|36559|36439|36575.5|36455.5|36554.5|36434.5|48
1742442300000|2025-03-20 03:45:00|36554.2|36434.2|36582.5|36462.5|36583.5|36463.5|36554.2|36434.2|47
1742442600000|2025-03-20 03:50:00|36582|36462|36570|36450|36582.5|36462.5|36561.8|36441.8|39
1742442900000|2025-03-20 03:55:00|36570.5|36450.5|36559.7|36439.7|36574.5|36454.5|36559.7|36439.7|46
1742443200000|2025-03-20 04:00:00|36567|36447|36562|36442|36574.5|36454.5|36560.8|36440.8|44
1742443500000|2025-03-20 04:05:00|36565|36445|36561.8|36441.8|36574|36454|36559.7|36439.7|39
1742443800000|2025-03-20 04:10:00|36566|36446|36565.1|36445.1|36576.5|36456.5|36562.6|36442.6|34
1742444100000|2025-03-20 04:15:00|36572|36452|36571.8|36451.8|36581.5|36461.5|36566.8|36446.8|35
1742444400000|2025-03-20 04:20:00|36575|36455|36575|36455|36581|36461|36571.3|36451.3|36
1742444700000|2025-03-20 04:25:00|36576|36456|36567.2|36447.2|36576|36456|36566|36446|45
1742445000000|2025-03-20 04:30:00|36572.5|36452.5|36574.2|36454.2|36580.5|36460.5|36570.8|36450.8|29
1742445300000|2025-03-20 04:35:00|36581.5|36461.5|36593.1|36473.1|36602.5|36482.5|36572.3|36452.3|48
1742445600000|2025-03-20 04:40:00|36581.2|36461.2|36585.7|36465.7|36604.5|36484.5|36581.2|36461.2|37
1742445900000|2025-03-20 04:45:00|36595|36475|36596|36476|36598|36478|36584.5|36464.5|50
1742446200000|2025-03-20 04:50:00|36597.5|36477.5|36604.9|36484.9|36604.9|36484.9|36587.3|36467.3|53
1742446500000|2025-03-20 04:55:00|36609.5|36489.5|36600|36480|36609.5|36489.5|36590.6|36470.6|30
1742446800000|2025-03-20 05:00:00|36601|36481|36621.3|36501.3|36629.5|36509.5|36597|36477|77
1742447100000|2025-03-20 05:05:00|36637.5|36517.5|36632.1|36512.1|36642.5|36522.5|36626.7|36506.7|41
1742447400000|2025-03-20 05:10:00|36644|36524|36632|36512|36645|36525|36630.6|36510.6|40
1742447700000|2025-03-20 05:15:00|36643|36523|36639.5|36519.5|36645.5|36525.5|36625.3|36505.3|35
1742448000000|2025-03-20 05:20:00|36639|36519|36637|36517|36647.5|36527.5|36630.5|36510.5|41
1742448300000|2025-03-20 05:25:00|36646|36526|36640.5|36520.5|36647.5|36527.5|36633.2|36513.2|47
1742448600000|2025-03-20 05:30:00|36642|36522|36639.8|36519.8|36648.5|36528.5|36631|36511|36
1742448900000|2025-03-20 05:35:00|36647.5|36527.5|36649.2|36529.2|36663.5|36543.5|36640.7|36520.7|57
1742449200000|2025-03-20 05:40:00|36661.5|36541.5|36644|36524|36661.5|36541.5|36637.7|36517.7|46
1742449500000|2025-03-20 05:45:00|36643.5|36523.5|36642.1|36522.1|36648.5|36528.5|36630.4|36510.4|40
1742449800000|2025-03-20 05:50:00|36649.5|36529.5|36649|36529|36655|36535|36640.7|36520.7|54
1742450100000|2025-03-20 05:55:00|36647.5|36527.5|36632.8|36512.8|36648|36528|36629.1|36509.1|74
1742450400000|2025-03-20 06:00:00|36641.5|36521.5|36640.5|36520.5|36643.5|36523.5|36626.8|36506.8|58
1742450700000|2025-03-20 06:05:00|36639|36519|36619.5|36499.5|36640.5|36520.5|36615.5|36495.5|76
1742451000000|2025-03-20 06:10:00|36620|36500|36619.8|36499.8|36621.5|36501.5|36610.5|36490.5|91
1742451300000|2025-03-20 06:15:00|36618|36498|36641.2|36521.2|36651.5|36531.5|36616|36496|80
1742451600000|2025-03-20 06:20:00|36647|36527|36647.2|36527.2|36658.5|36538.5|36629.4|36509.4|57
1742451900000|2025-03-20 06:25:00|36651.5|36531.5|36660.2|36540.2|36672.5|36552.5|36647.4|36527.4|76
1742452200000|2025-03-20 06:30:00|36665|36545|36648.7|36528.7|36672.5|36552.5|36627.4|36507.4|57
1742452500000|2025-03-20 06:35:00|36660.6|36540.6|36672.3|36552.3|36677.5|36557.5|36660.6|36540.6|55
1742452800000|2025-03-20 06:40:00|36674|36554|36642|36522|36674.5|36554.5|36640|36520|70
1742453100000|2025-03-20 06:45:00|36641|36521|36660.5|36540.5|36672|36552|36639.6|36519.6|70
1742453400000|2025-03-20 06:50:00|36660|36540|36665|36545|36675.5|36555.5|36644.7|36524.7|83
1742453700000|2025-03-20 06:55:00|36676|36556|36637.8|36547.1|36676|36564.5|36629.9|36536|66
1742454000000|2025-03-20 07:00:00|36645.8|36555.1|36616.2|36596.2|36646.2|36598.1|36601.2|36546.6|232
1742454300000|2025-03-20 07:05:00|36618.1|36598.1|36619.5|36599.5|36680|36619.7|36616|36560|124
1742454600000|2025-03-20 07:10:00|36617.2|36597.2|36620.3|36600.3|36622.1|36602.1|36602.2|36582.2|141
1742454900000|2025-03-20 07:15:00|36618|36598|36668.7|36648.7|36668.7|36648.7|36618|36598|130
1742455200000|2025-03-20 07:20:00|36670.5|36650.5|36679.2|36659.2|36683.5|36663.5|36667.8|36647.8|74
1742455500000|2025-03-20 07:25:00|36681|36661|36712.1|36692.1|36715.8|36695.8|36677.3|36657.3|70
1742455800000|2025-03-20 07:30:00|36714.1|36694.1|36720.8|36700.8|36750|36700.8|36705|36657|45
1742456100000|2025-03-20 07:35:00|36719|36699|36761.6|36741.6|36765|36744.7|36717.2|36671|61
1742456400000|2025-03-20 07:40:00|36763.4|36743.4|36752.9|36732.9|36765.4|36745.4|36742.9|36722.9|65
1742456700000|2025-03-20 07:45:00|36754.6|36734.6|36742.8|36722.8|36786|36738.8|36740.4|36694|42
1742457000000|2025-03-20 07:50:00|36741|36721|36731.8|36711.8|36768|36721|36728.3|36677|44
1742457300000|2025-03-20 07:55:00|36733.6|36713.6|36702|36682|36758|36713.6|36700.9|36673|40
1742457600000|2025-03-20 08:00:00|36700|36680|36683.2|36663.2|36715|36680|36674.9|36633|71
1742457900000|2025-03-20 08:05:00|36685|36665|36675|36655|36698.6|36678.6|36666.5|36646.5|60
1742458200000|2025-03-20 08:10:00|36676.9|36656.9|36707|36687|36732|36692.3|36671.8|36645|63
1742458500000|2025-03-20 08:15:00|36708.8|36688.8|36708.9|36688.9|36726.9|36706.9|36705.2|36685.2|70
1742458800000|2025-03-20 08:20:00|36707.2|36687.2|36725.9|36705.9|36735|36705.9|36705.4|36662|48
1742459100000|2025-03-20 08:25:00|36727.8|36707.8|36747.7|36727.7|36756.6|36736.6|36727.8|36707.8|59
1742459400000|2025-03-20 08:30:00|36760.5|36740.5|36716.1|36696.1|36760.7|36740.7|36700.6|36680.6|96
1742459700000|2025-03-20 08:35:00|36714.4|36694.4|36709.9|36689.9|36739|36708.3|36706.1|36662|59
1742460000000|2025-03-20 08:40:00|36711.6|36691.6|36749.3|36729.3|36751.9|36731.9|36709.9|36689.9|103
1742460300000|2025-03-20 08:45:00|36750.6|36730.6|36726|36706|36753.8|36733.8|36722.5|36702.5|124
1742460600000|2025-03-20 08:50:00|36727.5|36707.5|36715.8|36695.8|36739.2|36719.2|36710.3|36690.3|112
1742460900000|2025-03-20 08:55:00|36714.5|36694.5|36725.7|36705.7|36734.2|36714.2|36713.3|36693.3|119
1742461200000|2025-03-20 09:00:00|36724.3|36704.3|36743.6|36723.6|36753.1|36733.1|36720.3|36700.3|119
1742461500000|2025-03-20 09:05:00|36745.2|36725.2|36732.3|36712.3|36745.2|36725.2|36717.9|36697.9|112
1742461800000|2025-03-20 09:10:00|36733.7|36713.7|36767.4|36747.4|36774.2|36754.2|36726.2|36706.2|115
1742462100000|2025-03-20 09:15:00|36766.1|36746.1|36783.5|36763.5|36792|36772|36750.6|36730.6|143
1742462400000|2025-03-20 09:20:00|36782.3|36762.3|36812|36792|36815.5|36795.5|36777.1|36757.1|117
1742462700000|2025-03-20 09:25:00|36810.3|36790.3|36834.9|36814.9|36839.8|36819.8|36808.5|36788.5|189
1742463000000|2025-03-20 09:30:00|36831.8|36811.8|36828.1|36808.1|36838|36818|36808.1|36788.1|100
1742463300000|2025-03-20 09:35:00|36829.9|36809.9|36798.7|36778.7|36835.3|36815.3|36798.7|36778.7|51
1742463600000|2025-03-20 09:40:00|36800.5|36780.5|36816.2|36796.2|36832|36801.1|36790.3|36760|70
1742463900000|2025-03-20 09:45:00|36818|36798|36808.3|36788.3|36827.4|36807.4|36805.4|36785.4|93
1742464200000|2025-03-20 09:50:00|36806.7|36786.7|36806.1|36786.1|36829|36797.3|36792.3|36756|87
1742464500000|2025-03-20 09:55:00|36807.3|36787.3|36802.7|36782.7|36832.3|36812.3|36795.6|36775.6|138
1742464800000|2025-03-20 10:00:00|36801.2|36781.2|36806.4|36786.4|36816.5|36796.5|36783.1|36763.1|148
1742465100000|2025-03-20 10:05:00|36805.1|36785.1|36817.1|36797.1|36825|36798.4|36794.7|36743|116
1742465400000|2025-03-20 10:10:00|36818.4|36798.4|36863.5|36843.5|36867.4|36847.4|36818.4|36798.4|109
1742465700000|2025-03-20 10:15:00|36864.8|36844.8|36898.7|36878.7|36904.2|36884.2|36855.7|36835.7|212
1742466000000|2025-03-20 10:20:00|36900.6|36880.6|36889.1|36869.1|36907.5|36887.5|36877.7|36857.7|142
1742466300000|2025-03-20 10:25:00|36890.4|36870.4|36862.9|36842.9|36898.9|36878.9|36862.9|36842.9|171
1742466600000|2025-03-20 10:30:00|36864.3|36844.3|36891.4|36871.4|36891.4|36871.4|36849.2|36829.2|163
1742466900000|2025-03-20 10:35:00|36890.1|36870.1|36847.5|36827.5|36890.1|36870.1|36847.5|36827.5|121
1742467200000|2025-03-20 10:40:00|36846.2|36826.2|36835.2|36815.2|36855.4|36835.4|36835.2|36815.2|93
1742467500000|2025-03-20 10:45:00|36833.8|36813.8|36824.8|36804.8|36843.1|36823.1|36817|36797|79
1742467800000|2025-03-20 10:50:00|36826.4|36806.4|36837.4|36817.4|36870|36821.3|36825.2|36766|60
1742468100000|2025-03-20 10:55:00|36838.7|36818.7|36842.5|36822.5|36849|36829|36824.4|36804.4|102
1742468400000|2025-03-20 11:00:00|36841.1|36821.1|36843.6|36823.6|36843.6|36823.6|36826.7|36806.7|64
1742468700000|2025-03-20 11:05:00|36842.1|36822.1|36853.6|36833.6|36855.2|36835.2|36829.9|36809.9|79
1742469000000|2025-03-20 11:10:00|36852.3|36832.3|36882.2|36862.2|36884.2|36864.2|36845.8|36825.8|109
1742469300000|2025-03-20 11:15:00|36881|36861|36852.2|36832.2|36884.4|36864.4|36851.7|36831.7|104
1742469600000|2025-03-20 11:20:00|36850.9|36830.9|36852.4|36832.4|36867.7|36847.7|36842.9|36822.9|90
1742469900000|2025-03-20 11:25:00|36853.7|36833.7|36830.8|36810.8|36855.5|36835.5|36815.5|36795.5|128
1742470200000|2025-03-20 11:30:00|36832.1|36812.1|36821|36801|36832.1|36812.1|36812.6|36792.6|62
1742470500000|2025-03-20 11:35:00|36822.5|36802.5|36812|36792|36833.9|36813.9|36812|36792|82
1742470800000|2025-03-20 11:40:00|36810.9|36790.9|36833.5|36813.5|36836.6|36816.6|36805.4|36785.4|88
1742471100000|2025-03-20 11:45:00|36832.6|36812.6|36812.3|36792.3|36876|36814.7|36812.3|36763|54
1742471400000|2025-03-20 11:50:00|36813.4|36793.4|36821.8|36801.8|36823|36803|36798.2|36778.2|92
1742471700000|2025-03-20 11:55:00|36820.8|36800.8|36815.6|36795.6|36834.2|36814.2|36810.7|36790.7|81
1742472000000|2025-03-20 12:00:00|36817|36797|36801.4|36781.4|36819.4|36799.4|36790.9|36770.9|194
1742472300000|2025-03-20 12:05:00|36800.3|36780.3|36798.7|36778.7|36818.3|36798.3|36793.8|36773.8|100
1742472600000|2025-03-20 12:10:00|36800.1|36780.1|36814.7|36794.7|36818.9|36798.9|36791.8|36771.8|120
1742472900000|2025-03-20 12:15:00|36813.6|36793.6|36831|36811|36846.6|36826.6|36810.9|36790.9|125
1742473200000|2025-03-20 12:20:00|36832.1|36812.1|36856.2|36836.2|36858.4|36838.4|36830|36810|105
1742473500000|2025-03-20 12:25:00|36857.3|36837.3|36881.6|36794|36893.2|36857.1|36857.3|36794|109
1742473800000|2025-03-20 12:30:00|36895.4|36786|36896.4|36876.4|36906|36876.4|36866|36786|204
1742474100000|2025-03-20 12:35:00|36895.4|36875.4|36873.5|36853.5|36906|36886|36868.7|36848.7|138
1742474400000|2025-03-20 12:40:00|36872.3|36852.3|36879.8|36859.8|36887.9|36867.9|36861|36841|143
1742474700000|2025-03-20 12:45:00|36881.9|36861.9|36873|36853|36887.3|36867.3|36869|36849|95
1742475000000|2025-03-20 12:50:00|36874|36854|36875.8|36855.8|36883.4|36863.4|36851.6|36831.6|115
1742475300000|2025-03-20 12:55:00|36876.9|36856.9|36894.5|36874.5|36903.9|36883.9|36876.9|36856.9|224
1742475600000|2025-03-20 13:00:00|36893.5|36873.5|36884.8|36864.8|36906.9|36886.9|36881.7|36861.7|197
1742475900000|2025-03-20 13:05:00|36883.5|36863.5|36907.4|36887.4|36907.4|36887.4|36868.1|36848.1|165
1742476200000|2025-03-20 13:10:00|36906.2|36886.2|36899.8|36879.8|36907|36887|36890.8|36870.8|127
1742476500000|2025-03-20 13:15:00|36898.1|36878.1|36914|36894|36914.3|36894.3|36894.7|36874.7|115
1742476800000|2025-03-20 13:20:00|36916|36896|36916|36896|36929.4|36909.4|36913.9|36893.9|183
1742477100000|2025-03-20 13:25:00|36914.9|36894.9|36961.3|36941.3|36964.6|36944.6|36909.9|36889.9|238
1742477400000|2025-03-20 13:30:00|36962.8|36942.8|36965.1|36945.1|36983.8|36963.8|36949.5|36929.5|167
1742477700000|2025-03-20 13:35:00|36966.5|36946.5|36940.8|36920.8|36966.5|36946.5|36932.6|36912.6|157
1742478000000|2025-03-20 13:40:00|36942.1|36922.1|36937.8|36917.8|36948.8|36928.8|36930.2|36910.2|142
1742478300000|2025-03-20 13:45:00|36939|36919|36949.1|36929.1|36949.1|36929.1|36923.2|36903.2|147
1742478600000|2025-03-20 13:50:00|36948|36928|36951.3|36931.3|36958.2|36938.2|36940.6|36920.6|148
1742478900000|2025-03-20 13:55:00|36950|36930|36928.1|36850.2|36962.6|36942.6|36899.5|36841.1|198
1742479200000|2025-03-20 14:00:00|36934.3|36856.3|36858|36838|36934.3|36882|36852.7|36832.7|219
1742479500000|2025-03-20 14:05:00|36859.1|36839.1|36861.7|36841.7|36892|36872|36858.5|36838.5|159
1742479800000|2025-03-20 14:10:00|36862.7|36842.7|36867.6|36847.6|36889|36869|36862.7|36842.7|138
1742480100000|2025-03-20 14:15:00|36868.7|36848.7|36869.5|36849.5|36905|36857.4|36859.5|36801|114
1742480400000|2025-03-20 14:20:00|36870.5|36850.5|36888.2|36868.2|36896.1|36876.1|36860.3|36840.3|163
1742480700000|2025-03-20 14:25:00|36887.2|36867.2|36898.8|36878.8|36907|36887|36883|36863|104
1742481000000|2025-03-20 14:30:00|36900.1|36880.1|36919.4|36899.4|36921.3|36901.3|36896.7|36876.7|168
1742481300000|2025-03-20 14:35:00|36918.4|36898.4|36894.3|36874.3|36918.8|36898.8|36886.1|36866.1|170
1742481600000|2025-03-20 14:40:00|36895.6|36875.6|36886.1|36866.1|36899.4|36879.4|36879.4|36859.4|115
1742481900000|2025-03-20 14:45:00|36887|36867|36902|36882|36906.3|36886.3|36883.4|36863.4|110
1742482200000|2025-03-20 14:50:00|36900.9|36880.9|36906|36886|36915.9|36895.9|36894.4|36874.4|128
1742482500000|2025-03-20 14:55:00|36905|36885|36885.9|36865.9|36905|36885|36881.1|36861.1|303
1742482800000|2025-03-20 15:00:00|36886.9|36866.9|36892.9|36872.9|36897.1|36877.1|36874.6|36854.6|121
1742483100000|2025-03-20 15:05:00|36891.8|36871.8|36901.4|36881.4|36908.7|36888.7|36887|36867|91
1742483400000|2025-03-20 15:10:00|36902.6|36882.6|36873.8|36853.8|36909.3|36889.3|36873.8|36853.8|85
1742483700000|2025-03-20 15:15:00|36872.7|36852.7|36875.2|36855.2|36895|36875|36866.5|36846.5|117
1742484000000|2025-03-20 15:20:00|36874.3|36854.3|36840.2|36820.2|36876.5|36856.5|36839|36819|132
1742484300000|2025-03-20 15:25:00|36841.1|36821.1|36832.5|36812.5|36842.9|36822.9|36824.8|36804.8|231
1742484600000|2025-03-20 15:30:00|36833.5|36813.5|36856|36836|36866.3|36846.3|36833.5|36813.5|154
1742484900000|2025-03-20 15:35:00|36854.9|36834.9|36856.4|36836.4|36870.6|36850.6|36849.1|36829.1|138
1742485200000|2025-03-20 15:40:00|36857.5|36837.5|36850.5|36830.5|36859.4|36839.4|36838|36818|212
1742485500000|2025-03-20 15:45:00|36849.5|36829.5|36830.5|36810.5|36854.6|36834.6|36825|36805|77
1742485800000|2025-03-20 15:50:00|36828.5|36808.5|36775.9|36755.9|36830.2|36810.2|36770.1|36738.9|93
1742486100000|2025-03-20 15:55:00|36777.8|36757.8|36784|36764|36802.7|36773|36766.9|36723|83
1742486400000|2025-03-20 16:00:00|36782.2|36762.2|36786.3|36766.3|36793.6|36773.6|36766.5|36746.5|56
1742486700000|2025-03-20 16:05:00|36783.9|36763.9|36790.9|36770.9|36818|36775.3|36783.9|36748|29
1742487000000|2025-03-20 16:10:00|36788.7|36768.7|36768.9|36748.9|36796|36776|36766.6|36746.6|32
1742487300000|2025-03-20 16:15:00|36771.3|36751.3|36787.5|36737.5|36800|36758.2|36768|36720|52
1742487600000|2025-03-20 16:20:00|36791|36741|36785|36714|36802|36741.8|36771.2|36714|33
1742487900000|2025-03-20 16:25:00|36787|36712|36788.7|36738.7|36799|36738.7|36774.6|36712|32
1742488200000|2025-03-20 16:30:00|36824|36704|36800.5|36750.5|36838.5|36755.8|36788.7|36704|41
1742488500000|2025-03-20 16:35:00|36804.3|36754.3|36802.6|36752.6|36843|36763|36802.5|36720|39
1742488800000|2025-03-20 16:40:00|36799.2|36749.2|36825|36705|36837.5|36751|36792.4|36703.5|49
1742489100000|2025-03-20 16:45:00|36825.5|36705.5|36833|36713|36834.5|36751.3|36783.8|36704|29
1742489400000|2025-03-20 16:50:00|36832.5|36712.5|36810|36690|36834|36744.5|36773.2|36685|56
1742489700000|2025-03-20 16:55:00|36809.5|36689.5|36788.6|36738.6|36818.5|36738.6|36773.9|36689|40
1742490000000|2025-03-20 17:00:00|36785|36735|36782.5|36732.5|36817|36739.4|36775.6|36689|39
1742490300000|2025-03-20 17:05:00|36779|36729|36800.3|36750.3|36829.5|36750.3|36779|36701|20
1742490600000|2025-03-20 17:10:00|36833.5|36713.5|36806|36756|36849|36756|36797.2|36711.5|36
1742490900000|2025-03-20 17:15:00|36847.5|36727.5|36850|36730|36856.5|36765.2|36807.9|36727.5|46
1742491200000|2025-03-20 17:20:00|36807.7|36757.7|36842.5|36722.5|36849.5|36761.2|36798.6|36722.5|30
1742491500000|2025-03-20 17:25:00|36842|36722|36840.5|36720.5|36845.5|36754.8|36800.3|36719|45
1742491800000|2025-03-20 17:30:00|36840|36720|36808.3|36758.3|36849.5|36761.8|36799.4|36719.5|44
1742492100000|2025-03-20 17:35:00|36811.7|36761.7|36847|36727|36852|36761.7|36807.8|36727|41
1742492400000|2025-03-20 17:40:00|36847.5|36727.5|36800.9|36750.9|36850.5|36758.7|36800.8|36719.5|42
1742492700000|2025-03-20 17:45:00|36797.5|36747.5|36811.3|36761.3|36851.5|36761.3|36797.5|36719.5|40
1742493000000|2025-03-20 17:50:00|36849|36729|36833|36713|36850.5|36757.8|36796.5|36710.5|50
1742493300000|2025-03-20 17:55:00|36834|36714|36825|36705|36836.5|36749|36793.5|36704.5|53
1742493600000|2025-03-20 18:00:00|36826.5|36706.5|36794.4|36744.4|36829.5|36744.4|36788.9|36701.5|50
1742493900000|2025-03-20 18:05:00|36829|36709|36788.2|36738.2|36831.5|36745.5|36787.6|36701.5|31
1742494200000|2025-03-20 18:10:00|36821.5|36701.5|36781.1|36731.1|36823.5|36737.5|36778.4|36692.5|39
1742494500000|2025-03-20 18:15:00|36777.6|36727.6|36812.5|36692.5|36815|36731.2|36777.5|36689|53
1742494800000|2025-03-20 18:20:00|36811.5|36691.5|36772.8|36722.8|36814|36728.7|36772.8|36686|41
1742495100000|2025-03-20 18:25:00|36807|36687|36811.5|36691.5|36817|36731.8|36772.9|36686|41
1742495400000|2025-03-20 18:30:00|36811|36691|36816.5|36696.5|36818|36733.3|36778.1|36691|41
1742495700000|2025-03-20 18:35:00|36815.5|36695.5|36823|36703|36823|36737.1|36780.6|36694|43
1742496000000|2025-03-20 18:40:00|36787.9|36737.9|36780.3|36730.3|36824.5|36737.9|36780.3|36695.5|40
1742496300000|2025-03-20 18:45:00|36814.5|36694.5|36783.3|36733.3|36819.5|36735.4|36773.6|36688|38
1742496600000|2025-03-20 18:50:00|36818.5|36698.5|36811.5|36691.5|36820|36734.2|36779.4|36690.5|48
1742496900000|2025-03-20 18:55:00|36810.5|36690.5|36807.5|36687.5|36811|36727.1|36771|36682.5|42
1742497200000|2025-03-20 19:00:00|36808|36688|36775.4|36715.9|36808.5|36720.8|36775.4|36683.5|47
1742497500000|2025-03-20 19:05:00|36800|36680|36778.8|36719.3|36811|36723.8|36773.6|36679.5|37
1742497800000|2025-03-20 19:10:00|36809.5|36689.5|36770.9|36711.3|36809.5|36719.9|36770.9|36678|48
1742498100000|2025-03-20 19:15:00|36800|36680|36763.4|36703.9|36800|36711.2|36763.4|36671|40
1742498400000|2025-03-20 19:20:00|36792.5|36672.5|36760.5|36701|36792.5|36704.4|36758.7|36668|31
1742498700000|2025-03-20 19:25:00|36789.5|36669.5|36759.5|36699.9|36791.5|36701.8|36759.5|36667.5|40
1742499000000|2025-03-20 19:30:00|36789|36669|36761.4|36701.8|36799|36709.2|36761.4|36668.5|44
1742499300000|2025-03-20 19:35:00|36791|36671|36761.6|36702.1|36792.5|36704.4|36759.4|36667.5|31
1742499600000|2025-03-20 19:40:00|36791|36671|36788|36668|36791.5|36701.5|36756.3|36666|28
1742499900000|2025-03-20 19:45:00|36789|36669|36764.6|36705.1|36795|36705.1|36759.1|36667.5|49
1742500200000|2025-03-20 19:50:00|36792|36672|36763.7|36704.2|36796|36706.6|36760.9|36670.5|41
1742500500000|2025-03-20 19:55:00|36789|36669|36788|36668|36791|36701.2|36756.4|36665|45
1742500800000|2025-03-20 20:00:00|36789|36669|36762.7|36703.1|36789|36705.7|36759.4|36669|7
1742501100000|2025-03-20 20:05:00|36761.8|36702.3|36758.4|36698.9|36761.8|36702.3|36757.7|36698.2|4
1742501400000|2025-03-20 20:10:00|36757.6|36698.1|36756.1|36696.6|36758.7|36699.2|36756.1|36696.6|5
1742501700000|2025-03-20 20:15:00|36756.4|36696.9|36757.2|36697.7|36758.5|36699|36755.6|36696.1|6
1742502000000|2025-03-20 20:20:00|36753.4|36693.8|36754.5|36695|36754.5|36695|36747.9|36688.4|6
1742502300000|2025-03-20 20:25:00|36751.1|36691.6|36749.1|36689.6|36751.1|36691.6|36747.6|36688.1|5
1742502600000|2025-03-20 20:30:00|36747.7|36688.2|36746.5|36687|36750.4|36690.9|36746.5|36687|6
1742502900000|2025-03-20 20:35:00|36747.3|36687.8|36756.9|36697.4|36756.9|36697.4|36747.3|36687.8|6
1742503200000|2025-03-20 20:40:00|36755.5|36696|36760.8|36701.3|36760.8|36701.3|36755|36695.5|5
1742503500000|2025-03-20 20:45:00|36765.5|36706|36790.9|36720.2|36792.3|36720.2|36765.5|36703|11
1742503800000|2025-03-20 20:50:00|36785|36714.5|36788.6|36705.5|36791.2|36720.4|36776.4|36705.5|20
1742504100000|2025-03-20 20:55:00|36776.5|36717|36810.2|36690.2|36817.3|36717|36775.7|36678.9|9
1742504700000|2025-03-20 21:05:00|36804|36684|36801|36681|36804|36684|36800|36680|19
1742505000000|2025-03-20 21:10:00|36794|36674|36798|36678|36800|36680|36777.5|36657.5|46
1742505300000|2025-03-20 21:15:00|36798.5|36678.5|36798|36678|36800|36680|36796|36676|22
1742505600000|2025-03-20 21:20:00|36798.5|36678.5|36801|36681|36801.5|36681.5|36798|36678|10
1742505900000|2025-03-20 21:25:00|36801.5|36681.5|36797|36677|36801.5|36681.5|36797|36677|21
1742506200000|2025-03-20 21:30:00|36798|36678|36795.5|36675.5|36798|36678|36794.5|36674.5|24
1742506500000|2025-03-20 21:35:00|36796.5|36676.5|36794.5|36674.5|36797|36677|36793.5|36673.5|12
1742506800000|2025-03-20 21:40:00|36795|36675|36795.5|36675.5|36798.5|36678.5|36794.5|36674.5|27
1742507100000|2025-03-20 21:45:00|36794|36674|36796.5|36676.5|36797.5|36677.5|36794|36674|28
1742507400000|2025-03-20 21:50:00|36794.5|36674.5|36795.5|36675.5|36796|36676|36794|36674|6
1742507700000|2025-03-20 21:55:00|36796.5|36676.5|36793.5|36673.5|36797|36677|36792.5|36672.5|24
1742508000000|2025-03-20 22:00:00|36795|36675|36802.5|36682.5|36807|36687|36791|36671|86
1742508300000|2025-03-20 22:05:00|36801|36681|36795.5|36675.5|36801.5|36681.5|36791|36671|61
1742508600000|2025-03-20 22:10:00|36797|36677|36794.1|36674.1|36800.5|36680.5|36794.1|36674.1|29
1742508900000|2025-03-20 22:15:00|36794.2|36674.2|36792|36672|36796|36676|36792|36672|9
1742509200000|2025-03-20 22:20:00|36791.9|36671.9|36789|36669|36796|36676|36789|36669|20
1742509500000|2025-03-20 22:25:00|36791.5|36671.5|36787|36667|36792.5|36672.5|36771|36651|43
1742509800000|2025-03-20 22:30:00|36786|36666|36786.7|36666.7|36792.5|36672.5|36782.3|36662.3|15
1742510100000|2025-03-20 22:35:00|36792|36672|36787.5|36667.5|36794|36674|36784.2|36664.2|18
1742510400000|2025-03-20 22:40:00|36786.5|36666.5|36784.7|36664.7|36792|36672|36783.9|36663.9|17
1742510700000|2025-03-20 22:45:00|36791.5|36671.5|36784|36664|36793|36673|36782.5|36662.5|19
1742511000000|2025-03-20 22:50:00|36785.5|36665.5|36783.9|36663.9|36787.5|36667.5|36783.4|36663.4|17
1742511300000|2025-03-20 22:55:00|36787.5|36667.5|36784.4|36664.4|36790|36670|36782.9|36662.9|25
1742511600000|2025-03-20 23:00:00|36787|36667|36784.2|36664.2|36791.5|36671.5|36784.2|36664.2|27
1742511900000|2025-03-20 23:05:00|36788|36668|36793|36673|36793|36673|36784.4|36664.4|18
1742512200000|2025-03-20 23:10:00|36788.5|36668.5|36783.7|36663.7|36790|36670|36783.2|36663.2|25
1742512500000|2025-03-20 23:15:00|36789|36669|36788.5|36668.5|36792.5|36672.5|36782.8|36662.8|16
1742512800000|2025-03-20 23:20:00|36790|36670|36782.5|36662.5|36790|36670|36782.5|36662.5|28
1742513100000|2025-03-20 23:25:00|36788|36668|36790|36670|36790|36670|36783.3|36663.3|12
1742513400000|2025-03-20 23:30:00|36789.5|36669.5|36786.7|36666.7|36792.5|36672.5|36783.9|36663.9|26
1742513700000|2025-03-20 23:35:00|36794|36674|36787.7|36667.7|36795.5|36675.5|36785.9|36665.9|21
1742514000000|2025-03-20 23:40:00|36796|36676|36790.5|36670.5|36796|36676|36783.1|36663.1|36
1742514300000|2025-03-20 23:45:00|36791.5|36671.5|36784.5|36664.5|36791.5|36671.5|36784.5|36664.5|35
1742514600000|2025-03-20 23:50:00|36790|36670|36789|36669|36791|36671|36783.2|36663.2|33
1742514900000|2025-03-20 23:55:00|36790|36670|36790.9|36670.9|36802|36682|36783.1|36663.1|27
1742515200000|2025-03-21 00:00:00|36777.2|36657.2|36789.1|36669.1|36800.5|36680.5|36777.2|36657.2|63
1742515500000|2025-03-21 00:05:00|36787|36667|36790|36670|36790.5|36670.5|36776|36656|78
1742515800000|2025-03-21 00:10:00|36789|36669|36800.6|36680.6|36803|36683|36786|36666|54
1742516100000|2025-03-21 00:15:00|36800.5|36680.5|36800.4|36680.4|36805|36685|36793.5|36673.5|48
1742516400000|2025-03-21 00:20:00|36798.5|36678.5|36796.2|36676.2|36805.3|36685.3|36793|36673|41
1742516700000|2025-03-21 00:25:00|36794.5|36674.5|36799.5|36679.5|36799.6|36679.6|36793|36673|30
1742517000000|2025-03-21 00:30:00|36795.5|36675.5|36794.5|36674.5|36799.3|36679.3|36790|36670|32
1742517300000|2025-03-21 00:35:00|36789|36669|36786.5|36666.5|36795.8|36675.8|36786.5|36666.5|28
1742517600000|2025-03-21 00:40:00|36787|36667|36794.4|36674.4|36798|36678|36783.1|36663.1|44
1742517900000|2025-03-21 00:45:00|36793|36673|36796|36676|36809.5|36689.5|36783.2|36663.2|85
1742518200000|2025-03-21 00:50:00|36805.5|36685.5|36811.5|36691.5|36811.5|36691.5|36785.6|36665.6|66
1742518500000|2025-03-21 00:55:00|36794.2|36674.2|36803.1|36683.1|36809|36689|36793.5|36673.5|53
1742518800000|2025-03-21 01:00:00|36806|36686|36815.4|36695.4|36833.5|36713.5|36804.2|36684.2|79
1742519100000|2025-03-21 01:05:00|36827.5|36707.5|36837|36717|36839|36719|36809|36697.5|81
1742519400000|2025-03-21 01:10:00|36836|36716|36812.9|36692.9|36837|36717|36808.9|36688.9|61
1742519700000|2025-03-21 01:15:00|36812|36692|36808.4|36688.4|36819|36699|36800.4|36680.4|93
1742520000000|2025-03-21 01:20:00|36810.5|36690.5|36791.5|36671.5|36810.5|36690.5|36790.5|36670.5|85
1742520300000|2025-03-21 01:25:00|36790.5|36670.5|36808.5|36688.5|36816|36696|36788.5|36668.5|71
1742520600000|2025-03-21 01:30:00|36813.5|36693.5|36791.5|36671.5|36822|36702|36790.5|36670.5|85
1742520900000|2025-03-21 01:35:00|36791|36671|36787|36667|36795.1|36675.1|36769|36649|103
1742521200000|2025-03-21 01:40:00|36775.5|36655.5|36786.5|36666.5|36787.7|36667.7|36771|36651|92
1742521500000|2025-03-21 01:45:00|36787.5|36667.5|36814.3|36694.3|36823|36703|36785.5|36665.5|79
1742521800000|2025-03-21 01:50:00|36816.5|36696.5|36791.8|36671.8|36818|36698|36791.8|36671.8|61
1742522100000|2025-03-21 01:55:00|36801|36681|36802.5|36682.5|36815.5|36695.5|36796.5|36676.5|68
1742522400000|2025-03-21 02:00:00|36801.5|36681.5|36799.9|36679.9|36804.6|36684.6|36792|36672|82
1742522700000|2025-03-21 02:05:00|36796|36676|36787.4|36667.4|36798.5|36678.5|36773.5|36653.5|88
1742523000000|2025-03-21 02:10:00|36784|36664|36794.1|36674.1|36798.5|36678.5|36778.5|36658.5|71
1742523300000|2025-03-21 02:15:00|36790|36670|36800.7|36680.7|36803.5|36683.5|36789|36669|58
1742523600000|2025-03-21 02:20:00|36805|36685|36833.2|36713.2|36852|36732|36804.5|36684.5|74
1742523900000|2025-03-21 02:25:00|36855|36735|36829|36709|36858|36738|36818.3|36698.3|55
1742524200000|2025-03-21 02:30:00|36830.5|36710.5|36834|36714|36850.5|36730.5|36820.6|36700.6|66
1742524500000|2025-03-21 02:35:00|36850|36730|36845.5|36725.5|36852|36732|36832.8|36712.8|66
1742524800000|2025-03-21 02:40:00|36844.5|36724.5|36836.7|36716.7|36853.5|36733.5|36830.6|36710.6|46
1742525100000|2025-03-21 02:45:00|36848.5|36728.5|36830.8|36710.8|36859|36739|36830.2|36710.2|53
1742525400000|2025-03-21 02:50:00|36839.5|36719.5|36857|36737|36859|36739|36834.2|36714.2|66
1742525700000|2025-03-21 02:55:00|36846.2|36726.2|36842|36722|36861|36741|36830.1|36710.1|41
1742526000000|2025-03-21 03:00:00|36852.5|36732.5|36841.3|36721.3|36863|36743|36833.7|36713.7|61
1742526300000|2025-03-21 03:05:00|36848|36728|36843|36723|36852|36732|36829.2|36709.2|70
1742526600000|2025-03-21 03:10:00|36844|36724|36830.3|36710.3|36844.5|36724.5|36829.4|36709.4|76
1742526900000|2025-03-21 03:15:00|36842|36722|36849|36729|36852|36732|36833.1|36713.1|50
1742527200000|2025-03-21 03:20:00|36847.5|36727.5|36852.6|36732.6|36868|36748|36840.1|36720.1|64
1742527500000|2025-03-21 03:25:00|36864.5|36744.5|36859|36739|36875.5|36755.5|36842.4|36722.4|59
1742527800000|2025-03-21 03:30:00|36872|36752|36870.6|36750.6|36886.5|36766.5|36846.6|36726.6|68
1742528100000|2025-03-21 03:35:00|36884.5|36764.5|36863.4|36743.4|36890.5|36770.5|36863.1|36743.1|54
1742528400000|2025-03-21 03:40:00|36880.5|36760.5|36887.5|36767.5|36889|36769|36859.3|36739.3|42
1742528700000|2025-03-21 03:45:00|36890|36770|36885|36765|36891.5|36771.5|36866.7|36746.7|39
1742529000000|2025-03-21 03:50:00|36883.5|36763.5|36879|36759|36887|36767|36876.4|36756.4|58
1742529300000|2025-03-21 03:55:00|36886|36766|36884.9|36764.9|36896|36776|36877.3|36757.3|57
1742529600000|2025-03-21 04:00:00|36880.5|36760.5|36887|36767|36896|36776|36874.5|36754.5|54
1742529900000|2025-03-21 04:05:00|36886.5|36766.5|36879.7|36759.7|36888.5|36768.5|36875.3|36755.3|46
1742530200000|2025-03-21 04:10:00|36880|36760|36892|36772|36893.5|36773.5|36880|36760|58
1742530500000|2025-03-21 04:15:00|36891.5|36771.5|36895.8|36775.8|36908.5|36788.5|36890.7|36770.7|56
1742530800000|2025-03-21 04:20:00|36903|36783|36907|36787|36908.5|36788.5|36894.4|36774.4|36
1742531100000|2025-03-21 04:25:00|36906|36786|36898.3|36778.3|36908|36788|36898.2|36778.2|50
1742531400000|2025-03-21 04:30:00|36898|36778|36878.2|36787.5|36907|36794|36871.4|36775|45
1742531700000|2025-03-21 04:35:00|36870.8|36780.1|36876.8|36786.1|36898|36787.3|36867.8|36760.5|59
1742532000000|2025-03-21 04:40:00|36898|36778|36886.3|36795.6|36910.5|36795.6|36877.7|36776|59
1742532300000|2025-03-21 04:45:00|36906|36786|36893|36802.3|36908.5|36802.3|36878.5|36784.5|28
1742532600000|2025-03-21 04:50:00|36916.5|36796.5|36887.2|36796.4|36916.5|36801.2|36884.4|36783|34
1742532900000|2025-03-21 04:55:00|36878.8|36788.1|36904.5|36784.5|36913|36799|36875.7|36782|40
1742533200000|2025-03-21 05:00:00|36909|36789|36905|36785|36917|36801.8|36880.2|36785|57
1742533500000|2025-03-21 05:05:00|36908.5|36788.5|36914|36794|36918.5|36802.9|36886.2|36786.5|51
1742533800000|2025-03-21 05:10:00|36916|36796|36915.5|36795.5|36917.5|36803.8|36883.4|36786|50
1742534100000|2025-03-21 05:15:00|36917|36797|36885.7|36795|36918.5|36803.8|36885.6|36778.5|64
1742534400000|2025-03-21 05:20:00|36911|36791|36897.5|36806.8|36916|36808|36884.7|36785|56
1742534700000|2025-03-21 05:25:00|36921.5|36801.5|36901.4|36810.7|36927|36810.7|36891|36799.5|71
1742535000000|2025-03-21 05:30:00|36925.5|36805.5|36928.5|36808.5|36932|36813.3|36893|36800|64
1742535300000|2025-03-21 05:35:00|36929|36809|36916.6|36825.9|36940|36826.4|36901.6|36808.5|51
1742535600000|2025-03-21 05:40:00|36943|36823|36957|36837|36957.5|36837.5|36909.7|36819|70
1742535900000|2025-03-21 05:45:00|36956|36836|36917.7|36826.9|36957.5|36837.5|36917.7|36826.5|50
1742536200000|2025-03-21 05:50:00|36947|36827|36925.5|36805.5|36947|36829.6|36904.6|36804|69
1742536500000|2025-03-21 05:55:00|36897.3|36806.6|36908|36788|36922.5|36813.5|36888|36780.5|84
1742536800000|2025-03-21 06:00:00|36906.5|36786.5|36904|36784|36928.5|36808.5|36901|36781|69
1742537100000|2025-03-21 06:05:00|36902.5|36782.5|36914.8|36794.8|36920.5|36800.5|36898.5|36778.5|84
1742537400000|2025-03-21 06:10:00|36914.3|36794.3|36925|36805|36926|36806|36914.3|36794.3|88
1742537700000|2025-03-21 06:15:00|36923.5|36803.5|36912.5|36792.5|36932|36812|36908|36788|135
1742538000000|2025-03-21 06:20:00|36911.5|36791.5|36899.5|36779.5|36917|36797|36897|36777|174
1742538300000|2025-03-21 06:25:00|36895.5|36775.5|36901.5|36781.5|36913.5|36793.5|36895.5|36775.5|164
1742538600000|2025-03-21 06:30:00|36907|36787|36890.5|36770.5|36907|36787|36880|36760|218
1742538900000|2025-03-21 06:35:00|36890|36770|36866|36746|36890|36770|36857.5|36737.5|171
1742539200000|2025-03-21 06:40:00|36865|36745|36862.5|36742.5|36867.5|36747.5|36855.5|36735.5|181
1742539500000|2025-03-21 06:45:00|36862|36742|36893|36773|36897|36777|36860.5|36740.5|216
1742539800000|2025-03-21 06:50:00|36891.5|36771.5|36912|36792|36918|36798|36891|36771|183
1742540100000|2025-03-21 06:55:00|36911.5|36791.5|36861|36770.3|36919.5|36799.5|36857.5|36763|67
1742540400000|2025-03-21 07:00:00|36874|36754|36854.5|36804.5|36887.1|36810.1|36831.2|36749.5|113
1742540700000|2025-03-21 07:05:00|36854.3|36804.3|36845.2|36795.2|36856.6|36819.7|36831.6|36792.8|223
1742541000000|2025-03-21 07:10:00|36846.7|36796.7|36805.5|36785.5|36890|36796.7|36805.5|36740.5|36
1742541300000|2025-03-21 07:15:00|36807.5|36787.5|36830.9|36810.9|36858.5|36814.2|36802.2|36738.5|113
1742541600000|2025-03-21 07:20:00|36832.9|36812.9|36846.3|36826.3|36898.5|36834|36831.4|36777.5|159
1742541900000|2025-03-21 07:25:00|36848.2|36828.2|36839.4|36819.4|36893|36831.6|36835.7|36770.5|106
1742542200000|2025-03-21 07:30:00|36837.7|36817.7|36824.7|36804.7|36837.7|36817.7|36822.4|36802.4|374
1742542500000|2025-03-21 07:35:00|36826.9|36806.9|36827.2|36807.2|36842.7|36811.2|36817.3|36775.7|131
1742542800000|2025-03-21 07:40:00|36829.4|36809.4|36843.3|36823.3|36851.3|36831.3|36829.4|36809.4|145
1742543100000|2025-03-21 07:45:00|36841.5|36821.5|36853.2|36833.2|36870|36842.2|36827.9|36785|150
1742543400000|2025-03-21 07:50:00|36855|36835|36833.5|36813.5|36862.5|36836.7|36828.6|36804.9|92
1742543700000|2025-03-21 07:55:00|36831.2|36811.2|36838.2|36818.2|36852.4|36832.4|36830.9|36810.9|93
1742544000000|2025-03-21 08:00:00|36840.1|36820.1|36835.6|36815.6|36847.4|36827.4|36812.9|36792.9|83
1742544300000|2025-03-21 08:05:00|36833.9|36813.9|36868.9|36848.9|36870.8|36850.8|36832.5|36812.5|102
1742544600000|2025-03-21 08:10:00|36871.2|36851.2|36868.7|36848.7|36912|36859.1|36862.6|36809|80
1742544900000|2025-03-21 08:15:00|36870.7|36850.7|36878.6|36858.6|36881.5|36861.5|36856.2|36836.2|79
1742545200000|2025-03-21 08:20:00|36877.3|36857.3|36899.4|36879.4|36901.9|36881.9|36871.4|36851.4|123
1742545500000|2025-03-21 08:25:00|36900.7|36880.7|36891.3|36871.3|36906|36886|36888.8|36868.8|136
1742545800000|2025-03-21 08:30:00|36892.7|36872.7|36905|36885|36908.9|36888.9|36889.5|36869.5|91
1742546100000|2025-03-21 08:35:00|36903.7|36883.7|36880.1|36860.1|36908.8|36888.8|36879.5|36859.5|69
1742546400000|2025-03-21 08:40:00|36881.3|36861.3|36887.4|36867.4|36891.4|36871.4|36878.1|36858.1|64
1742546700000|2025-03-21 08:45:00|36888.6|36868.6|36866.3|36846.3|36892.1|36872.1|36864.1|36844.1|100
1742547000000|2025-03-21 08:50:00|36864.9|36844.9|36856.3|36836.3|36864.9|36844.9|36851.6|36831.6|56
1742547300000|2025-03-21 08:55:00|36857.8|36837.8|36847.9|36827.9|36861.9|36841.9|36840.6|36820.6|98
1742547600000|2025-03-21 09:00:00|36849.5|36829.5|36852.9|36832.9|36860.9|36840.9|36843.1|36823.1|83
1742547900000|2025-03-21 09:05:00|36853.9|36833.9|36855|36835|36860.1|36840.1|36852.9|36832.9|64
1742548200000|2025-03-21 09:10:00|36853.7|36833.7|36849.9|36829.9|36859.7|36839.7|36847.6|36827.6|60
1742548500000|2025-03-21 09:15:00|36851.2|36831.2|36858.4|36838.4|36867.3|36847.3|36851.2|36831.2|74
1742548800000|2025-03-21 09:20:00|36857.3|36837.3|36857.5|36837.5|36861.3|36841.3|36850.6|36830.6|58
1742549100000|2025-03-21 09:25:00|36856.5|36836.5|36852|36832|36858.1|36838.1|36836.3|36816.3|73
1742549400000|2025-03-21 09:30:00|36853.2|36833.2|36862.4|36842.4|36871.8|36851.8|36850.6|36830.6|106
1742549700000|2025-03-21 09:35:00|36861.1|36841.1|36873.4|36853.4|36876.2|36856.2|36861.1|36841.1|73
1742550000000|2025-03-21 09:40:00|36874.8|36854.8|36880.9|36860.9|36907|36862.1|36873.7|36829|64
1742550300000|2025-03-21 09:45:00|36908|36833|36861.7|36841.7|36908|36860.9|36861.3|36833|59
1742550600000|2025-03-21 09:50:00|36860.8|36840.8|36866.6|36846.6|36869.5|36849.5|36854.5|36834.5|70
1742550900000|2025-03-21 09:55:00|36867.8|36847.8|36889.7|36869.7|36901|36872.9|36865.3|36825|91
1742551200000|2025-03-21 10:00:00|36888.4|36868.4|36847|36827|36888.7|36868.7|36847|36827|125
1742551500000|2025-03-21 10:05:00|36848.5|36828.5|36828.4|36808.4|36853.2|36833.2|36812.6|36792.6|97
1742551800000|2025-03-21 10:10:00|36829.2|36809.2|36822.7|36802.7|36847|36827|36819.7|36799.7|90
1742552100000|2025-03-21 10:15:00|36824|36804|36825.3|36805.3|36828.6|36808.6|36818.5|36798.5|77
1742552400000|2025-03-21 10:20:00|36823.9|36803.9|36842.1|36822.1|36857|36822.1|36821.2|36773|56
1742552700000|2025-03-21 10:25:00|36843.3|36823.3|36861.2|36841.2|36862.9|36842.9|36843.3|36823.3|48
1742553000000|2025-03-21 10:30:00|36862.7|36842.7|36875.6|36855.6|36881.6|36861.6|36855.7|36835.7|61
1742553300000|2025-03-21 10:35:00|36874.3|36854.3|36882.9|36862.9|36884.2|36864.2|36863.6|36843.6|48
1742553600000|2025-03-21 10:40:00|36911|36833|36892.3|36872.3|36911|36873.3|36876.4|36833|42
1742553900000|2025-03-21 10:45:00|36890.8|36870.8|36880.7|36860.7|36892.8|36872.8|36877.1|36857.1|84
1742554200000|2025-03-21 10:50:00|36879.5|36859.5|36872|36852|36883.4|36863.4|36861.7|36841.7|58
1742554500000|2025-03-21 10:55:00|36873.4|36853.4|36847.5|36827.5|36877.7|36857.7|36845.7|36825.7|55
1742554800000|2025-03-21 11:00:00|36846.1|36826.1|36846.9|36826.9|36846.9|36826.9|36832.6|36812.6|69
1742555100000|2025-03-21 11:05:00|36848.1|36828.1|36838.3|36818.3|36851.7|36831.7|36835.6|36815.6|55
1742555400000|2025-03-21 11:10:00|36837|36817|36840.1|36820.1|36854.6|36834.6|36832|36812|80
1742555700000|2025-03-21 11:15:00|36841.4|36821.4|36848.5|36828.5|36849.7|36829.7|36830.4|36810.4|59
1742556000000|2025-03-21 11:20:00|36847.1|36827.1|36850.8|36830.8|36850.8|36830.8|36835.7|36815.7|69
1742556300000|2025-03-21 11:25:00|36849.6|36829.6|36840.8|36820.8|36872|36829.6|36829.9|36781|60
1742556600000|2025-03-21 11:30:00|36842|36822|36827.6|36807.6|36847.9|36827.9|36826|36806|80
1742556900000|2025-03-21 11:35:00|36856|36779|36843.1|36823.1|36856|36827.2|36828.9|36779|78
1742557200000|2025-03-21 11:40:00|36841.8|36821.8|36826.9|36806.9|36856|36825.1|36825.5|36777|62
1742557500000|2025-03-21 11:45:00|36828.3|36808.3|36820.9|36800.9|36864|36813.7|36820.9|36771|47
1742557800000|2025-03-21 11:50:00|36817.9|36797.9|36821.4|36801.4|36833.2|36813.2|36810|36790|79
1742558100000|2025-03-21 11:55:00|36820.1|36800.1|36798.8|36778.8|36820.1|36800.1|36794|36774|101
1742558400000|2025-03-21 12:00:00|36800.4|36780.4|36790.1|36770.1|36809.5|36789.5|36770.6|36750.6|175
1742558700000|2025-03-21 12:05:00|36791.4|36771.4|36784.2|36764.2|36795.4|36775.4|36770.1|36750.1|110
1742559000000|2025-03-21 12:10:00|36782.9|36762.9|36803|36783|36807.5|36787.5|36774.4|36754.4|99
1742559300000|2025-03-21 12:15:00|36804.2|36784.2|36801|36781|36813.5|36793.5|36793.6|36773.6|72
1742559600000|2025-03-21 12:20:00|36799.6|36779.6|36812|36792|36815.8|36795.8|36796.9|36776.9|76
1742559900000|2025-03-21 12:25:00|36810.7|36790.7|36834.4|36814.4|36876|36819.4|36809.5|36776|95
1742560200000|2025-03-21 12:30:00|36834.9|36814.9|36826.2|36806.2|36843.6|36823.6|36823.7|36803.7|104
1742560500000|2025-03-21 12:35:00|36824.5|36804.5|36852.7|36832.7|36854.4|36834.4|36815|36795|84
1742560800000|2025-03-21 12:40:00|36851.5|36831.5|36844.3|36824.3|36855.3|36835.3|36815.4|36795.4|147
1742561100000|2025-03-21 12:45:00|36842.9|36822.9|36842.5|36822.5|36858.6|36838.6|36839.3|36819.3|101
1742561400000|2025-03-21 12:50:00|36844|36824|36854.6|36834.6|36857.4|36837.4|36838.1|36818.1|131
1742561700000|2025-03-21 12:55:00|36853.3|36833.3|36857.1|36837.1|36864.6|36844.6|36836.4|36816.4|204
1742562000000|2025-03-21 13:00:00|36855.7|36835.7|36849|36829|36863.5|36843.5|36847.6|36827.6|116
1742562300000|2025-03-21 13:05:00|36847.8|36827.8|36870.2|36850.2|36870.2|36850.2|36836.6|36816.6|99
1742562600000|2025-03-21 13:10:00|36868.9|36848.9|36855.6|36835.6|36870.4|36850.4|36844|36824|125
1742562900000|2025-03-21 13:15:00|36854|36834|36848.1|36828.1|36854|36834|36838.7|36818.7|88
1742563200000|2025-03-21 13:20:00|36849.6|36829.6|36865.8|36845.8|36875.4|36855.4|36845.1|36825.1|92
1742563500000|2025-03-21 13:25:00|36867.2|36847.2|36857.4|36837.4|36873.9|36853.9|36855.5|36835.5|71
1742563800000|2025-03-21 13:30:00|36856.2|36836.2|36853.2|36833.2|36876.3|36856.3|36853.1|36833.1|108
1742564100000|2025-03-21 13:35:00|36854.9|36834.9|36857.7|36837.7|36869.6|36849.6|36849.1|36829.1|95
1742564400000|2025-03-21 13:40:00|36859.1|36839.1|36846.7|36826.7|36879|36840.3|36843.9|36801|63
1742564700000|2025-03-21 13:45:00|36848|36828|36865.7|36845.7|36872.9|36852.9|36841.1|36821.1|107
1742565000000|2025-03-21 13:50:00|36867|36847|36874.9|36854.9|36876|36856|36862.5|36842.5|106
1742565300000|2025-03-21 13:55:00|36873.5|36853.5|36850.1|36830.1|36881.7|36861.7|36850.1|36830.1|111
1742565600000|2025-03-21 14:00:00|36848.9|36828.9|36824.9|36804.9|36857.9|36837.9|36821.3|36801.3|120
1742565900000|2025-03-21 14:05:00|36823|36803|36801.5|36781.5|36868|36818.3|36797.6|36777.6|55
1742566200000|2025-03-21 14:10:00|36804|36784|36800.4|36780.4|36840|36794.9|36791.9|36725|48
1742566500000|2025-03-21 14:15:00|36837|36737|36779.9|36759.9|36854|36797.3|36779.9|36737|60
1742566800000|2025-03-21 14:20:00|36777.6|36757.6|36783.4|36763.4|36816|36774.4|36772.3|36740|71
1742567100000|2025-03-21 14:25:00|36781.6|36761.6|36810.5|36790.5|36810.9|36790.9|36779.8|36759.8|52
1742567400000|2025-03-21 14:30:00|36812.3|36792.3|36843.5|36823.5|36849|36829|36809.5|36789.5|86
1742567700000|2025-03-21 14:35:00|36845.3|36825.3|36842.2|36822.2|36865|36833.8|36826.8|36784|77
1742568000000|2025-03-21 14:40:00|36844|36824|36814.4|36794.4|36847.6|36827.6|36812.8|36792.8|74
1742568300000|2025-03-21 14:45:00|36816.2|36796.2|36840.7|36820.7|36850.9|36830.9|36813.4|36793.4|91
1742568600000|2025-03-21 14:50:00|36838.5|36818.5|36856.9|36836.9|36860|36840|36838.5|36818.5|80
1742568900000|2025-03-21 14:55:00|36859|36839|36875|36825|36900|36848|36852.2|36797|74
1742569200000|2025-03-21 15:00:00|36872.1|36822.1|36854.1|36834.1|36878.7|36850.1|36848.8|36798.1|103
1742569500000|2025-03-21 15:05:00|36852.2|36832.2|36855.3|36835.3|36884|36837.4|36844.9|36809|60
1742569800000|2025-03-21 15:10:00|36857.2|36837.2|36861.1|36841.1|36882|36844.5|36843.8|36804|41
1742570100000|2025-03-21 15:15:00|36862.9|36842.9|36860.4|36840.4|36897|36845.2|36857.4|36807|36
1742570400000|2025-03-21 15:20:00|36858.2|36838.2|36857.9|36837.9|36893|36841.5|36846.9|36795|42
1742570700000|2025-03-21 15:25:00|36855.6|36835.6|36834.5|36814.5|36889|36837.4|36829|36803|57
1742571000000|2025-03-21 15:30:00|36832.6|36812.6|36839.6|36819.6|36848.1|36828.1|36827.3|36807.3|65
1742571300000|2025-03-21 15:35:00|36837.9|36817.9|36862.5|36842.5|36862.5|36842.5|36834|36814|63
1742571600000|2025-03-21 15:40:00|36860.2|36840.2|36859|36839|36864.4|36844.4|36853.2|36833.2|46
1742571900000|2025-03-21 15:45:00|36857.2|36837.2|36891.9|36871.9|36891.9|36871.9|36855.3|36816|58
1742572200000|2025-03-21 15:50:00|36894.5|36874.5|36931.3|36911.3|36954|36934|36894.5|36874.5|212
1742572500000|2025-03-21 15:55:00|36929.2|36909.2|36884.8|36864.8|36929.2|36909.2|36854.1|36834.1|265
1742572800000|2025-03-21 16:00:00|36882.9|36862.9|36850.1|36830.1|36890.2|36870.2|36843.5|36823.5|159
1742573100000|2025-03-21 16:05:00|36847.9|36827.9|36844.8|36824.8|36857.7|36837.7|36825.9|36805.9|77
1742573400000|2025-03-21 16:10:00|36847|36827|36855.1|36835.1|36861.5|36841.5|36840.5|36820.5|58
1742573700000|2025-03-21 16:15:00|36881|36810|36841|36821|36883|36833|36834.1|36790|35
1742574000000|2025-03-21 16:20:00|36838.8|36818.8|36809|36789|36839.3|36819.3|36802.5|36782.5|59
1742574300000|2025-03-21 16:25:00|36811.3|36791.3|36805.4|36785.4|36836|36797.8|36784.5|36758|46
1742574600000|2025-03-21 16:30:00|36803|36783|36785|36765|36859|36804.1|36785|36737.5|87
1742574900000|2025-03-21 16:35:00|36782.8|36762.8|36814.9|36753.4|36844|36778|36780.4|36724|25
1742575200000|2025-03-21 16:40:00|36810.9|36748.4|36813.8|36755.8|36847|36762.8|36810.9|36724|41
1742575500000|2025-03-21 16:45:00|36848|36728|36810.2|36754.2|36848|36758|36810.2|36720|49
1742575800000|2025-03-21 16:50:00|36842.5|36722.5|36817|36767|36855.5|36786.7|36804.4|36719|39
1742576100000|2025-03-21 16:55:00|36850|36730|36801.8|36781.8|36858|36786.1|36801.6|36729.5|43
1742576400000|2025-03-21 17:00:00|36804.1|36784.1|36858.5|36738.5|36860|36794.8|36804.1|36733.5|33
1742576700000|2025-03-21 17:05:00|36809.7|36789.7|36812.5|36792.5|36866|36797.1|36782.8|36745.5|169
1742577000000|2025-03-21 17:10:00|36810.4|36790.4|36846.5|36726.5|36847.5|36794.9|36794|36723.5|348
1742577300000|2025-03-21 17:15:00|36847.5|36727.5|36813.7|36743.8|36848|36755.4|36804.4|36712|81
1742577600000|2025-03-21 17:20:00|36808.7|36738.5|36814.8|36794.8|36850.5|36795.1|36799.7|36712.5|140
1742577900000|2025-03-21 17:25:00|36807.3|36787.3|36859|36739|36868.5|36791.2|36804.8|36738|89
1742578200000|2025-03-21 17:30:00|36836.7|36762.7|36809.1|36744.9|36837|36763.5|36803.3|36715.5|66
1742578500000|2025-03-21 17:35:00|36803.6|36741.8|36779.4|36759.4|36815.6|36767.9|36765.3|36721.8|302
1742578800000|2025-03-21 17:40:00|36781.9|36761.9|36758.8|36738.8|36785.3|36765.3|36756.6|36736.6|292
1742579100000|2025-03-21 17:45:00|36756.1|36736.1|36760.8|36706.7|36774.1|36740.2|36738.6|36703.5|173
1742579400000|2025-03-21 17:50:00|36762.6|36710.8|36742.6|36722.6|36767|36731.1|36740|36710.8|130
1742579700000|2025-03-21 17:55:00|36744.9|36724.9|36765.9|36715.9|36766.3|36729.8|36742|36712.3|92
1742580000000|2025-03-21 18:00:00|36768.9|36718.9|36779.6|36720.1|36805.5|36724.9|36765.7|36681.5|40
1742580300000|2025-03-21 18:05:00|36809.5|36689.5|36834|36714|36836|36744.7|36758.1|36684.5|108
1742580600000|2025-03-21 18:10:00|36831.5|36711.5|36798.1|36739.8|36833|36746.2|36793.7|36702|63
1742580900000|2025-03-21 18:15:00|36798|36735|36791.8|36733.9|36819|36742.1|36783.9|36695|70
1742581200000|2025-03-21 18:20:00|36789.6|36729.1|36797.8|36740.7|36826.5|36742.2|36783.4|36704|86
1742581500000|2025-03-21 18:25:00|36825|36705|36768.2|36718.2|36827.5|36740.7|36748.2|36680|71
1742581800000|2025-03-21 18:30:00|36764.8|36714.8|36777.3|36706.8|36801.5|36728.2|36764.1|36678|59
1742582100000|2025-03-21 18:35:00|36796.5|36676.5|36768.8|36698.4|36797.5|36703.6|36759.4|36663.5|69
1742582400000|2025-03-21 18:40:00|36799|36679|36745.4|36725.4|36799|36728.3|36739.6|36668|73
1742582700000|2025-03-21 18:45:00|36743.1|36723.1|36742.9|36722.9|36795.5|36727.8|36737.7|36669.5|40
1742583000000|2025-03-21 18:50:00|36741.7|36721.7|36734.7|36714.7|36780|36721.9|36730.3|36657.5|43
1742583300000|2025-03-21 18:55:00|36737.1|36717.1|36747.2|36727.2|36789.5|36729.4|36735|36662|26
1742583600000|2025-03-21 19:00:00|36745.9|36725.9|36740.7|36720.7|36794.5|36732.7|36739.3|36671|33
1742583900000|2025-03-21 19:05:00|36737.8|36717.8|36760.9|36710.9|36793.5|36727.4|36734.5|36663.5|54
1742584200000|2025-03-21 19:10:00|36764.5|36714.5|36764.6|36714.6|36803.5|36718|36757.3|36673|49
1742584500000|2025-03-21 19:15:00|36748|36728|36760.3|36740.3|36810.5|36742.8|36748|36680.5|59
1742584800000|2025-03-21 19:20:00|36809.5|36689.5|36765.7|36745.7|36809.5|36746|36755.4|36684.5|50
1742585100000|2025-03-21 19:25:00|36815.5|36695.5|36746.5|36726.5|36817.5|36748.1|36746.1|36676|51
1742585400000|2025-03-21 19:30:00|36749.4|36729.4|36792|36672|36795|36729.4|36736.8|36667|40
1742585700000|2025-03-21 19:35:00|36792.5|36672.5|36804.5|36684.5|36805.5|36732.7|36743.6|36670.5|56
1742586000000|2025-03-21 19:40:00|36803|36683|36760.6|36740.6|36812|36742.3|36753.3|36680.5|62
1742586300000|2025-03-21 19:45:00|36808.5|36688.5|36747.5|36727.5|36813|36742|36741.1|36688.5|117
1742586600000|2025-03-21 19:50:00|36744.4|36724.4|36759.8|36689.5|36787.5|36724.4|36684.4|36641.6|106
1742586900000|2025-03-21 19:55:00|36785|36665|36762.2|36691.2|36790|36691.3|36756.2|36665|68
1742587200000|2025-03-21 20:00:00|36757.9|36685.2|36765.1|36715.1|36769.6|36715.1|36749|36685.2|20
1742587500000|2025-03-21 20:05:00|36768|36718|36763.5|36713.5|36768|36718|36758.8|36708.8|7
1742587800000|2025-03-21 20:10:00|36760.8|36710.8|36757.4|36707.4|36760.8|36710.8|36749.6|36699.6|14
1742588100000|2025-03-21 20:15:00|36750.1|36700.1|36761|36711|36762.1|36712.1|36749.4|36699.4|9
1742588400000|2025-03-21 20:20:00|36758.9|36708.9|36762.6|36712.6|36762.7|36712.7|36758.9|36708.9|6
1742588700000|2025-03-21 20:25:00|36762.5|36712.5|36765.5|36715.5|36765.5|36715.5|36759.9|36709.9|6
1742589000000|2025-03-21 20:30:00|36759.9|36709.9|36731.4|36681.4|36759.9|36709.9|36730.9|36629.9|85
1742589300000|2025-03-21 20:35:00|36732.3|36682.3|36755.7|36705.7|36755.7|36705.7|36725.9|36675.9|30
1742589600000|2025-03-21 20:40:00|36754|36704|36755.9|36705.9|36772.6|36722.6|36746.9|36696.9|65
1742589900000|2025-03-21 20:45:00|36810.7|36699.3|36817.7|36725.1|36857.5|36744.1|36763.9|36692.6|790
1742590200000|2025-03-21 20:50:00|36791.3|36741.3|36833.5|36739.4|36865|36758|36786.7|36715.7|862
1742590500000|2025-03-21 20:55:00|36826.5|36753.7|36831.9|36711.9|36865.4|36757.9|36803.7|36710.5|75
1742763600000|2025-03-23 21:00:00|36852.7|36712.7|36852.7|36712.7|36852.7|36712.7|36852.7|36712.7|1
1742766000000|2025-03-23 21:40:00|36842.7|36722.7|36842.7|36722.7|36842.7|36722.7|36842.7|36722.7|1
1742767800000|2025-03-23 22:10:00|36856.9|36736.9|36856.9|36736.9|36856.9|36736.9|36856.9|36736.9|1
1742768100000|2025-03-23 22:15:00|36853.5|36733.5|36867|36747|36872.5|36752.5|36825.5|36705.5|126
1742768400000|2025-03-23 22:20:00|36866.5|36746.5|36851|36731|36868.5|36748.5|36841|36721|58
1742768700000|2025-03-23 22:25:00|36850.5|36730.5|36849.5|36729.5|36850.5|36730.5|36836.5|36716.5|88
1742769000000|2025-03-23 22:30:00|36846|36726|36850|36730|36851.5|36731.5|36840.5|36720.5|76
1742769300000|2025-03-23 22:35:00|36851|36731|36844|36724|36873|36753|36837.5|36717.5|72
1742769600000|2025-03-23 22:40:00|36845.5|36725.5|36844|36724|36846.5|36726.5|36844|36724|6
1742769900000|2025-03-23 22:45:00|36845.5|36725.5|36847|36727|36857|36737|36841.5|36721.5|69
1742770200000|2025-03-23 22:50:00|36848.5|36728.5|36855|36735|36857.6|36737.6|36845.5|36725.5|23
1742770500000|2025-03-23 22:55:00|36851.1|36731.1|36849.7|36729.7|36853.3|36733.3|36843|36723|33
1742770800000|2025-03-23 23:00:00|36828|36708|36852.6|36732.6|36858|36738|36828|36708|52
1742771100000|2025-03-23 23:05:00|36854|36734|36854.8|36734.8|36857.2|36737.2|36838|36718|39
1742771400000|2025-03-23 23:10:00|36856.5|36736.5|36831.5|36711.5|36857|36737|36830.5|36710.5|35
1742771700000|2025-03-23 23:15:00|36834|36714|36839.9|36719.9|36843.6|36723.6|36819.5|36699.5|34
1742772000000|2025-03-23 23:20:00|36835|36715|36832.5|36712.5|36839.6|36719.6|36830.5|36710.5|39
1742772300000|2025-03-23 23:25:00|36837.5|36717.5|36829|36709|36840.5|36720.5|36827|36707|28
1742772600000|2025-03-23 23:30:00|36830|36710|36837.6|36717.6|36842.8|36722.8|36825.5|36705.5|25
1742772900000|2025-03-23 23:35:00|36826.5|36706.5|36833.7|36713.7|36837.5|36717.5|36821|36701|31
1742773200000|2025-03-23 23:40:00|36824|36704|36812.5|36692.5|36832.5|36712.5|36811.5|36691.5|42
1742773500000|2025-03-23 23:45:00|36817.4|36697.4|36808.1|36688.1|36820.4|36700.4|36802|36682|37
1742773800000|2025-03-23 23:50:00|36802.5|36682.5|36796.4|36676.4|36813.3|36693.3|36789|36669|53
1742774100000|2025-03-23 23:55:00|36780|36660|36767.5|36647.5|36795.9|36675.9|36767.5|36647.5|30
1742774400000|2025-03-24 00:00:00|36752|36632|36727.4|36607.4|36770.8|36650.8|36727.4|36607.4|118
1742774700000|2025-03-24 00:05:00|36736|36616|36709|36589|36761.5|36641.5|36704|36584|64
1742775000000|2025-03-24 00:10:00|36707.5|36587.5|36719.5|36599.5|36735.2|36615.2|36702.5|36582.5|53
1742775300000|2025-03-24 00:15:00|36721|36601|36728.1|36608.1|36729.4|36609.4|36715.5|36595.5|49
1742775600000|2025-03-24 00:20:00|36717.5|36597.5|36717|36597|36727.9|36607.9|36716|36596|39
1742775900000|2025-03-24 00:25:00|36717.5|36597.5|36721.5|36601.5|36737.2|36617.2|36715.6|36595.6|29
1742776200000|2025-03-24 00:30:00|36721|36601|36727|36607|36734.6|36614.6|36721|36601|54
1742776500000|2025-03-24 00:35:00|36727.5|36607.5|36728.9|36608.9|36735.4|36615.4|36721.5|36601.5|30
1742776800000|2025-03-24 00:40:00|36723.5|36603.5|36741.9|36621.9|36756|36636|36721.5|36601.5|97
1742777100000|2025-03-24 00:45:00|36735|36615|36737.7|36617.7|36747.8|36627.8|36722|36602|143
1742777400000|2025-03-24 00:50:00|36725.7|36605.7|36745.8|36625.8|36758|36638|36722|36602|109
1742777700000|2025-03-24 00:55:00|36734.4|36614.4|36728.6|36608.6|36753|36633|36727.8|36607.8|78
1742778000000|2025-03-24 01:00:00|36727|36607|36756.4|36636.4|36767.3|36647.3|36726.5|36606.5|74
1742778300000|2025-03-24 01:05:00|36745|36625|36771.1|36651.1|36782.9|36662.9|36745|36625|89
1742778600000|2025-03-24 01:10:00|36770.5|36650.5|36738.2|36618.2|36782.9|36662.9|36738.2|36618.2|74
1742778900000|2025-03-24 01:15:00|36740|36620|36755.4|36635.4|36767|36647|36739.5|36619.5|70
1742779200000|2025-03-24 01:20:00|36771|36651|36764|36644|36785|36665|36759.3|36639.3|57
1742779500000|2025-03-24 01:25:00|36780.5|36660.5|36777.8|36657.8|36793|36673|36759|36639|72
1742779800000|2025-03-24 01:30:00|36784|36664|36766.4|36646.4|36799|36679|36755.6|36635.6|95
1742780100000|2025-03-24 01:35:00|36776|36656|36772.3|36652.3|36787|36667|36762.4|36642.4|61
1742780400000|2025-03-24 01:40:00|36785.5|36665.5|36779.3|36659.3|36798.5|36678.5|36757.3|36637.3|99
1742780700000|2025-03-24 01:45:00|36773.6|36653.6|36789.2|36669.2|36803|36683|36770.2|36650.2|85
1742781000000|2025-03-24 01:50:00|36783.4|36663.4|36773.5|36653.5|36800|36680|36764.5|36644.5|77
1742781300000|2025-03-24 01:55:00|36784.2|36664.2|36775|36655|36798|36678|36771.9|36651.9|83
1742781600000|2025-03-24 02:00:00|36774|36654|36752.2|36632.2|36775.5|36655.5|36746|36626|93
1742781900000|2025-03-24 02:05:00|36744.5|36624.5|36742.7|36622.7|36765.7|36645.7|36738|36618|106
1742782200000|2025-03-24 02:10:00|36741|36621|36766|36646|36768|36648|36735|36615|79
1742782500000|2025-03-24 02:15:00|36765.5|36645.5|36764.8|36644.8|36781|36661|36755.2|36635.2|91
1742782800000|2025-03-24 02:20:00|36774|36654|36763.5|36643.5|36777.5|36657.5|36761.2|36641.2|105
1742783100000|2025-03-24 02:25:00|36768.5|36648.5|36732.7|36642|36771|36651|36729.2|36621.5|82
1742783400000|2025-03-24 02:30:00|36741.5|36650.8|36737.5|36646.8|36747.6|36656.9|36727|36636.3|162
1742783700000|2025-03-24 02:35:00|36746.2|36655.5|36741.8|36651.1|36750.4|36659.6|36729.2|36638.5|198
1742784000000|2025-03-24 02:40:00|36748.9|36658.2|36750.4|36659.7|36757.6|36666.8|36734.9|36644.2|207
1742784300000|2025-03-24 02:45:00|36743.6|36652.9|36748.2|36657.5|36763.7|36673|36741|36650.3|193
1742784600000|2025-03-24 02:50:00|36755.1|36664.4|36757.6|36666.9|36767.4|36676.7|36743.5|36652.8|182
1742784900000|2025-03-24 02:55:00|36765.2|36674.5|36764.2|36673.5|36788.5|36680.8|36753|36662.3|202
1742785200000|2025-03-24 03:00:00|36756.6|36665.9|36744.2|36653.5|36765|36674.3|36740.4|36649.7|97
1742785500000|2025-03-24 03:05:00|36765.5|36645.5|36760.6|36669.8|36783|36676.7|36740.6|36643|59
1742785800000|2025-03-24 03:10:00|36782.5|36662.5|36756.8|36666|36786.5|36671.5|36749.2|36658.5|80
1742786100000|2025-03-24 03:15:00|36772|36652|36758.7|36668|36776.5|36670.3|36745.8|36651|82
1742786400000|2025-03-24 03:20:00|36751.4|36660.7|36749.2|36658.5|36781|36669.7|36748.5|36648.5|55
1742786700000|2025-03-24 03:25:00|36770.5|36650.5|36774.5|36654.5|36781|36663.8|36746.1|36648.5|77
1742787000000|2025-03-24 03:30:00|36776.5|36656.5|36764.4|36673.7|36792|36678.8|36753.6|36655|70
1742787300000|2025-03-24 03:35:00|36791|36671|36755.8|36665.1|36791|36674.8|36754|36662|85
1742787600000|2025-03-24 03:40:00|36762.7|36672|36761.8|36671.1|36787.5|36679.7|36753.6|36662.9|88
1742787900000|2025-03-24 03:45:00|36786.5|36666.5|36770.5|36679.8|36796|36681|36760.9|36665.5|74
1742788200000|2025-03-24 03:50:00|36796.5|36676.5|36798.5|36678.5|36800.5|36692.2|36766.3|36675.6|66
1742788500000|2025-03-24 03:55:00|36799.5|36679.5|36784.5|36693.8|36807|36701.6|36773.8|36678|111
1742788800000|2025-03-24 04:00:00|36783.4|36692.7|36788.2|36697.5|36805.5|36708.3|36774.2|36683.5|92
1742789100000|2025-03-24 04:05:00|36779.4|36688.7|36780.2|36689.4|36804.5|36695.7|36774.2|36674.5|49
1742789400000|2025-03-24 04:10:00|36787.1|36696.4|36810|36690|36810|36699.7|36775.7|36678.5|31
1742789700000|2025-03-24 04:15:00|36810.5|36690.5|36795|36704.3|36820|36707.9|36784.2|36689|39
1742790000000|2025-03-24 04:20:00|36810.5|36690.5|36807.1|36716.3|36818|36716.3|36784.9|36690|92
1742790300000|2025-03-24 04:25:00|36798.8|36708.1|36799.2|36708.5|36814.9|36720.2|36785.7|36695|167
1742790600000|2025-03-24 04:30:00|36792|36701.3|36786.4|36695.7|36802.3|36711.1|36775|36684.3|173
1742790900000|2025-03-24 04:35:00|36793.2|36702.5|36778.3|36687.6|36794.2|36703.5|36771.8|36681.1|354
1742791200000|2025-03-24 04:40:00|36771.4|36680.7|36778.9|36688.2|36786.9|36696.1|36768.5|36677.8|189
1742791500000|2025-03-24 04:45:00|36769.9|36679.2|36775.1|36684.4|36789|36696.1|36766.4|36664.5|133
1742791800000|2025-03-24 04:50:00|36782.6|36691.8|36780.5|36689.7|36795|36696.3|36768.3|36672.5|109
1742792100000|2025-03-24 04:55:00|36773.4|36682.6|36777.8|36687.1|36796|36694.7|36764.6|36667|68
1742792400000|2025-03-24 05:00:00|36770.3|36679.6|36789.8|36699.1|36795.6|36704.9|36769.6|36678.9|237
1742792700000|2025-03-24 05:05:00|36797.7|36706.9|36779.1|36688.3|36801.5|36707.3|36771.9|36677.5|100
1742793000000|2025-03-24 05:10:00|36771.9|36681.2|36784.9|36694.2|36805.5|36699.6|36769|36678.2|135
1742793300000|2025-03-24 05:15:00|36776.1|36685.3|36776.5|36685.8|36805.5|36699.4|36773.4|36682.5|92
1742793600000|2025-03-24 05:20:00|36776.2|36685.5|36774.2|36683.4|36792|36698.9|36766.9|36670.5|108
1742793900000|2025-03-24 05:25:00|36781|36690.3|36755.9|36665.1|36785.5|36690.6|36755.7|36653.5|86
1742794200000|2025-03-24 05:30:00|36762.8|36672.1|36758|36667.3|36773.5|36681.9|36750.7|36653.5|125
1742794500000|2025-03-24 05:35:00|36750.3|36659.6|36757.6|36666.9|36767.5|36675.5|36743.9|36642|98
1742794800000|2025-03-24 05:40:00|36750.5|36659.8|36754.6|36663.8|36764|36673.3|36744.9|36654.2|185
1742795100000|2025-03-24 05:45:00|36762.2|36671.5|36757.7|36667|36778.5|36675.3|36747.7|36654.5|104
1742795400000|2025-03-24 05:50:00|36777|36657|36764|36673.3|36779.5|36679|36749.2|36655|89
1742795700000|2025-03-24 05:55:00|36756.2|36665.4|36740.5|36649.7|36769.4|36678.7|36732.2|36639.4|142
1742796000000|2025-03-24 06:00:00|36760|36640|36752|36632|36760.5|36657.3|36728|36630|119
1742796300000|2025-03-24 06:05:00|36750.5|36630.5|36741.3|36650.6|36759|36657.7|36727.1|36630|70
1742796600000|2025-03-24 06:10:00|36734.3|36643.6|36732.3|36641.6|36765.5|36654.7|36731.1|36633.5|71
1742796900000|2025-03-24 06:15:00|36725.5|36634.8|36736|36616|36744.5|36634.8|36711.1|36610.5|82
1742797200000|2025-03-24 06:20:00|36734|36614|36706.4|36615.7|36735.5|36625|36699.2|36603|88
1742797500000|2025-03-24 06:25:00|36713.9|36623.2|36707.4|36616.6|36751|36653.3|36706.9|36602.5|66
1742797800000|2025-03-24 06:30:00|36714.4|36623.7|36704.1|36613.4|36735.5|36631|36702.1|36597|51
1742798100000|2025-03-24 06:35:00|36719.5|36599.5|36731|36611|36732.5|36637.4|36697.4|36599.5|123
1742798400000|2025-03-24 06:40:00|36731.5|36611.5|36691.7|36601|36737.5|36634.2|36690.4|36571.5|99
1742798700000|2025-03-24 06:45:00|36699.5|36608.8|36710.4|36619.7|36710.8|36620.1|36692.1|36580|81
1742799000000|2025-03-24 06:50:00|36717|36597|36689.1|36598.4|36728|36627.1|36680.2|36575|67
1742799300000|2025-03-24 06:55:00|36702|36582|36716.8|36626.1|36716.8|36626.1|36689.1|36580.5|50
1742799600000|2025-03-24 07:00:00|36709.7|36618.9|36672|36652|36725|36657.3|36652|36600.5|50
1742799900000|2025-03-24 07:05:00|36673.7|36653.7|36661.4|36641.4|36679.5|36659.5|36652.4|36632.4|110
1742800200000|2025-03-24 07:10:00|36711.5|36591.5|36663.9|36643.9|36712|36645.9|36643.8|36589.5|384
1742800500000|2025-03-24 07:15:00|36664|36644|36672.6|36652.6|36722|36658.1|36663.4|36602|382
1742800800000|2025-03-24 07:20:00|36670.7|36650.7|36657.9|36637.9|36708|36654.6|36655|36588|52
1742801100000|2025-03-24 07:25:00|36708|36588|36651.7|36631.7|36708|36639.7|36646.3|36579.5|60
1742801400000|2025-03-24 07:30:00|36652|36632|36694.5|36674.5|36694.6|36674.6|36648.3|36628.3|73
1742801700000|2025-03-24 07:35:00|36696.6|36676.6|36759.5|36693.2|36759.5|36717.1|36694.1|36674.1|115
1742802000000|2025-03-24 07:40:00|36754.7|36691.4|36715.1|36695.1|36754.7|36719.5|36702.2|36669|58
1742802300000|2025-03-24 07:45:00|36717.2|36697.2|36753|36664|36753|36702.2|36712.7|36663|39
1742802600000|2025-03-24 07:50:00|36718.7|36698.7|36712.9|36692.9|36730.8|36710.8|36710.9|36690.9|48
1742802900000|2025-03-24 07:55:00|36714.7|36694.7|36686.7|36666.7|36722.4|36702.4|36681.3|36661.3|95
1742803200000|2025-03-24 08:00:00|36683.2|36663.2|36709.9|36689.9|36711.8|36691.8|36659.1|36639.1|77
1742803500000|2025-03-24 08:05:00|36707.8|36687.8|36697.9|36677.9|36707.8|36687.8|36685.4|36665.4|76
1742803800000|2025-03-24 08:10:00|36699.9|36679.9|36694.8|36639.6|36729|36687.1|36665.5|36617|103
1742804100000|2025-03-24 08:15:00|36680.2|36627.3|36664.1|36644.1|36680.2|36659.2|36634.7|36600.8|227
1742804400000|2025-03-24 08:20:00|36665.4|36645.4|36629.8|36609.8|36671.2|36645.4|36616.9|36596.9|138
1742804700000|2025-03-24 08:25:00|36628.5|36608.5|36681.2|36604.4|36681.2|36614.9|36608.9|36578|231
1742805000000|2025-03-24 08:30:00|36688.6|36608.3|36690|36670|36710.9|36685.1|36666.6|36603.2|176
1742805300000|2025-03-24 08:35:00|36688|36668|36688.7|36668.7|36692.2|36672.2|36676.7|36656.7|89
1742805600000|2025-03-24 08:40:00|36686.8|36666.8|36671.2|36651.2|36689.8|36669.8|36649.2|36629.2|99
1742805900000|2025-03-24 08:45:00|36671.7|36651.7|36681|36661|36681|36661|36654.6|36634.6|135
1742806200000|2025-03-24 08:50:00|36679.8|36659.8|36714.2|36694.2|36715.4|36695.4|36673.9|36653.9|78
1742806500000|2025-03-24 08:55:00|36715.4|36695.4|36705.9|36646.1|36715.7|36695.7|36688.1|36646.1|137
1742806800000|2025-03-24 09:00:00|36710.7|36649.3|36747.2|36727.2|36748.4|36728.4|36682.2|36645.3|284
1742807100000|2025-03-24 09:05:00|36748.6|36728.6|36732.7|36712.7|36758.6|36738.6|36732.7|36712.7|91
1742807400000|2025-03-24 09:10:00|36731.4|36711.4|36728.5|36708.5|36731.4|36711.4|36717.6|36697.6|85
1742807700000|2025-03-24 09:15:00|36729.9|36709.9|36757.2|36737.2|36761.2|36741.2|36729.9|36709.9|97
1742808000000|2025-03-24 09:20:00|36758.5|36738.5|36740.2|36720.2|36765.4|36745.4|36740.2|36720.2|56
1742808300000|2025-03-24 09:25:00|36741.6|36721.6|36761.6|36741.6|36761.6|36741.6|36734.9|36714.9|83
1742808600000|2025-03-24 09:30:00|36762.9|36742.9|36799.6|36779.6|36801.1|36781.1|36752.5|36732.5|142
1742808900000|2025-03-24 09:35:00|36800.9|36780.9|36803.3|36783.3|36813.5|36793.5|36796.8|36776.8|104
1742809200000|2025-03-24 09:40:00|36805|36785|36792|36772|36806.2|36786.2|36792|36772|72
1742809500000|2025-03-24 09:45:00|36790.7|36770.7|36784.8|36764.8|36814|36775.4|36781|36736|50
1742809800000|2025-03-24 09:50:00|36783.5|36763.5|36756.3|36736.3|36784.8|36764.8|36755|36735|66
1742810100000|2025-03-24 09:55:00|36754.9|36734.9|36769.4|36749.4|36784|36751.1|36746.7|36710|97
1742810400000|2025-03-24 10:00:00|36768|36748|36761.1|36741.1|36794|36753.7|36755.3|36719|79
1742810700000|2025-03-24 10:05:00|36759.8|36739.8|36756.3|36736.3|36763.8|36743.8|36749.3|36729.3|58
1742811000000|2025-03-24 10:10:00|36758.3|36738.3|36752.1|36732.1|36763|36743|36750|36730|61
1742811300000|2025-03-24 10:15:00|36753.2|36733.2|36714.1|36694.1|36754.2|36734.2|36714.1|36694.1|78
1742811600000|2025-03-24 10:20:00|36714.5|36694.5|36726.2|36706.2|36746|36707.5|36709|36673|47
1742811900000|2025-03-24 10:25:00|36724.9|36704.9|36699.3|36679.3|36724.9|36704.9|36699.3|36679.3|62
1742812200000|2025-03-24 10:30:00|36700.6|36680.6|36688.4|36668.4|36702.5|36682.5|36663.1|36643.1|92
1742812500000|2025-03-24 10:35:00|36689.7|36669.7|36684.6|36664.6|36690.9|36670.9|36663.8|36643.8|69
1742812800000|2025-03-24 10:40:00|36685.9|36665.9|36675.6|36655.6|36716|36675.4|36675.6|36638|53
1742813100000|2025-03-24 10:45:00|36676.8|36656.8|36696.4|36676.4|36708.9|36688.9|36676.8|36656.8|62
1742813400000|2025-03-24 10:50:00|36695.1|36675.1|36681.8|36661.8|36723|36675.1|36679|36641|39
1742813700000|2025-03-24 10:55:00|36677.4|36657.4|36684.4|36664.4|36689.6|36669.6|36675.4|36655.4|86
1742814000000|2025-03-24 11:00:00|36683|36663|36675|36655|36690.2|36670.2|36670|36650|62
1742814300000|2025-03-24 11:05:00|36703|36627|36669.4|36649.4|36703|36657.3|36661.4|36614|56
1742814600000|2025-03-24 11:10:00|36670.9|36650.9|36644.2|36624.2|36675.4|36655.4|36640.7|36620.7|74
1742814900000|2025-03-24 11:15:00|36645.5|36625.5|36651.5|36631.5|36679|36635.8|36641.3|36593|48
1742815200000|2025-03-24 11:20:00|36650.7|36630.7|36643.2|36623.2|36679|36630.7|36630.7|36595|51
1742815500000|2025-03-24 11:25:00|36641.5|36621.5|36665.7|36645.7|36670|36650|36640.3|36620.3|71
1742815800000|2025-03-24 11:30:00|36690|36619|36697.4|36677.4|36718|36684.1|36662.9|36618|62
1742816100000|2025-03-24 11:35:00|36698.7|36678.7|36688.6|36668.6|36715|36688.5|36687.8|36645|64
1742816400000|2025-03-24 11:40:00|36687.3|36667.3|36720.5|36700.5|36720.5|36700.5|36686|36666|44
1742816700000|2025-03-24 11:45:00|36721.7|36701.7|36723.1|36703.1|36730.4|36710.4|36711.3|36691.3|54
1742817000000|2025-03-24 11:50:00|36721.8|36701.8|36731.4|36711.4|36753|36711.4|36719.2|36680|56
1742817300000|2025-03-24 11:55:00|36732.9|36712.9|36751.6|36731.6|36759|36733.1|36729.9|36683|55
1742817600000|2025-03-24 12:00:00|36752.9|36732.9|36759.4|36739.4|36759.4|36739.4|36739.5|36719.5|60
1742817900000|2025-03-24 12:05:00|36760.7|36740.7|36765.6|36745.6|36768.3|36748.3|36742.2|36722.2|70
1742818200000|2025-03-24 12:10:00|36764.3|36744.3|36769.9|36749.9|36807|36762.2|36761.7|36712|81
1742818500000|2025-03-24 12:15:00|36771.4|36751.4|36790.7|36770.7|36793.7|36773.7|36766|36746|69
1742818800000|2025-03-24 12:20:00|36788.9|36768.9|36777.2|36757.2|36788.9|36768.9|36761.8|36741.8|61
1742819100000|2025-03-24 12:25:00|36778.9|36758.9|36799.6|36721.7|36814|36759|36761.3|36718|43
1742819400000|2025-03-24 12:30:00|36767|36747|36778.5|36758.5|36797|36761.9|36757.1|36708|49
1742819700000|2025-03-24 12:35:00|36780.2|36760.2|36799.6|36779.6|36823|36781.2|36775.1|36746|52
1742820000000|2025-03-24 12:40:00|36801.3|36781.3|36786.8|36766.8|36820|36782.8|36781|36744|74
1742820300000|2025-03-24 12:45:00|36788.5|36768.5|36784.8|36764.8|36813.1|36793.1|36780.7|36760.7|107
1742820600000|2025-03-24 12:50:00|36786.1|36766.1|36797.7|36777.7|36801.3|36781.3|36784.1|36764.1|72
1742820900000|2025-03-24 12:55:00|36798.9|36778.9|36774.3|36754.3|36821|36781.9|36773.9|36721|76
1742821200000|2025-03-24 13:00:00|36773|36753|36781.9|36761.9|36782.7|36762.7|36760.8|36740.8|131
1742821500000|2025-03-24 13:05:00|36783.3|36763.3|36783.6|36763.6|36797.7|36777.7|36772.3|36752.3|96
1742821800000|2025-03-24 13:10:00|36782.3|36762.3|36790.8|36770.8|36791.1|36771.1|36776.5|36756.5|64
1742822100000|2025-03-24 13:15:00|36789.5|36769.5|36789.6|36769.6|36803.8|36783.8|36789.5|36769.5|91
1742822400000|2025-03-24 13:20:00|36788.4|36768.4|36770.1|36750.1|36818|36777.6|36770.1|36740|67
1742822700000|2025-03-24 13:25:00|36771.3|36751.3|36790.3|36770.3|36799.9|36779.9|36768.3|36748.3|110
1742823000000|2025-03-24 13:30:00|36791.6|36771.6|36788.3|36768.3|36792|36772|36775.8|36755.8|73
1742823300000|2025-03-24 13:35:00|36787|36767|36787.5|36767.5|36797.8|36777.8|36782.1|36762.1|66
1742823600000|2025-03-24 13:40:00|36789.1|36769.1|36834|36752.6|36834|36784.1|36781.6|36746.7|138
1742823900000|2025-03-24 13:45:00|36857.9|36763.7|36851.2|36831.2|36865.7|36845.7|36819.5|36756|284
1742824200000|2025-03-24 13:50:00|36852.6|36832.6|36916.6|36896.6|36942.6|36922.6|36852.6|36832.6|224
1742824500000|2025-03-24 13:55:00|36918.4|36898.4|36934.1|36914.1|36937.1|36917.1|36898.1|36878.1|220
1742824800000|2025-03-24 14:00:00|36936.8|36916.8|36933.3|36913.3|36940.6|36920.6|36914.2|36894.2|160
1742825100000|2025-03-24 14:05:00|36931.9|36911.9|36901.2|36881.2|36943.1|36923.1|36899.9|36879.9|120
1742825400000|2025-03-24 14:10:00|36899.9|36879.9|36885.8|36865.8|36912.1|36892.1|36874.1|36854.1|139
1742825700000|2025-03-24 14:15:00|36884.5|36864.5|36833.8|36813.8|36888.9|36868.9|36833.8|36813.8|105
1742826000000|2025-03-24 14:20:00|36831.8|36811.8|36805|36785|36833.5|36813.5|36800.5|36780.5|142
1742826300000|2025-03-24 14:25:00|36803.6|36783.6|36830.4|36810.4|36830.4|36810.4|36793.9|36773.9|153
1742826600000|2025-03-24 14:30:00|36832.3|36812.3|36880.1|36860.1|36889.3|36869.3|36832.3|36812.3|103
1742826900000|2025-03-24 14:35:00|36881.9|36861.9|36879.7|36859.7|36889.3|36869.3|36864.5|36844.5|57
1742827200000|2025-03-24 14:40:00|36879.8|36859.8|36882.4|36862.4|36884.7|36864.7|36866.9|36846.9|108
1742827500000|2025-03-24 14:45:00|36881.1|36861.1|36925.9|36905.9|36938.3|36918.3|36879.9|36859.9|218
1742827800000|2025-03-24 14:50:00|36927.3|36907.3|36916.8|36896.8|36938.5|36918.5|36915.6|36895.6|160
1742828100000|2025-03-24 14:55:00|36916.6|36896.6|36911|36891|36938.2|36918.2|36911|36891|176
1742828400000|2025-03-24 15:00:00|36909.5|36889.5|36900.9|36880.9|36921.7|36901.7|36889.8|36869.8|134
1742828700000|2025-03-24 15:05:00|36902.5|36882.5|36912.4|36892.4|36920.4|36900.4|36886.3|36866.3|160
1742829000000|2025-03-24 15:10:00|36911.1|36891.1|36897.4|36877.4|36911.6|36891.6|36892.6|36872.6|104
1742829300000|2025-03-24 15:15:00|36898.7|36878.7|36881.8|36861.8|36898.7|36878.7|36875.5|36855.5|91
1742829600000|2025-03-24 15:20:00|36880.5|36860.5|36891.6|36871.6|36901|36871.6|36873.7|36830|74
1742829900000|2025-03-24 15:25:00|36889.9|36869.9|36907.5|36887.5|36934|36888.9|36889|36855|97
1742830200000|2025-03-24 15:30:00|36906.2|36886.2|36917.4|36897.4|36917.4|36897.4|36901.9|36881.9|77
1742830500000|2025-03-24 15:35:00|36916|36896|36887.8|36867.8|36916.2|36896.2|36883.5|36863.5|86
1742830800000|2025-03-24 15:40:00|36886.4|36866.4|36891.6|36871.6|36891.6|36871.6|36871.5|36851.5|117
1742831100000|2025-03-24 15:45:00|36893.1|36873.1|36932.8|36912.8|36939.1|36919.1|36893.1|36873.1|128
1742831400000|2025-03-24 15:50:00|36931.3|36911.3|36934.1|36914.1|36942.3|36922.3|36913|36893|131
1742831700000|2025-03-24 15:55:00|36935.3|36915.3|36928.1|36908.1|36943.2|36923.2|36918.1|36898.1|154
1742832000000|2025-03-24 16:00:00|36926.8|36906.8|36910.4|36890.4|36926.8|36906.8|36904.4|36884.4|66
1742832300000|2025-03-24 16:05:00|36912|36892|36893.1|36873.1|36920.6|36900.6|36889.2|36869.2|79
1742832600000|2025-03-24 16:10:00|36891.8|36871.8|36915.4|36895.4|36918.6|36898.6|36890.3|36870.3|71
1742832900000|2025-03-24 16:15:00|36913.7|36893.7|36920.8|36900.8|36924.1|36904.1|36906.3|36886.3|66
1742833200000|2025-03-24 16:20:00|36922.4|36902.4|36896.6|36876.6|36942|36903.9|36896.6|36862|76
1742833500000|2025-03-24 16:25:00|36898.2|36878.2|36934.1|36914.1|36936.3|36916.3|36890.1|36870.1|162
1742833800000|2025-03-24 16:30:00|36936|36916|36951.2|36931.2|36955|36935|36933.6|36913.6|95
1742834100000|2025-03-24 16:35:00|36953.4|36933.4|36962.9|36942.9|37013|36945.1|36936.8|36891.5|57
1742834400000|2025-03-24 16:40:00|36960.7|36940.7|36973.7|36953.7|36995.4|36975.4|36958.5|36938.5|87
1742834700000|2025-03-24 16:45:00|36976|36956|36965|36945|36981|36961|36962.7|36942.7|214
1742835000000|2025-03-24 16:50:00|36962.9|36942.9|36962.2|36942.2|37001|36942.9|36948.2|36878|67
1742835300000|2025-03-24 16:55:00|36960.3|36940.3|36956.9|36936.9|36967.5|36947.5|36945.9|36925.9|164
1742835600000|2025-03-24 17:00:00|36958.4|36938.4|36959.4|36939.4|36969.4|36949.4|36953.7|36933.7|577
1742835900000|2025-03-24 17:05:00|36957.6|36937.6|36949|36929|36966.1|36946.1|36945.8|36925.8|478
1742836200000|2025-03-24 17:10:00|36947.4|36927.4|36980.8|36960.8|36981.8|36961.8|36946.1|36926.1|421
1742836500000|2025-03-24 17:15:00|36977.4|36957.4|36973.3|36953.3|36982.5|36962.5|36967.9|36947.9|544
1742836800000|2025-03-24 17:20:00|36971.5|36951.5|36969.8|36949.8|36983.1|36963.1|36966.1|36946.1|378
1742837100000|2025-03-24 17:25:00|36967.9|36947.9|36962.9|36942.9|36975.1|36955.1|36960.7|36940.7|257
1742837400000|2025-03-24 17:30:00|36964.5|36944.5|36984.3|36964.3|36998.5|36965.5|36958.2|36938.2|410
1742837700000|2025-03-24 17:35:00|36982.7|36962.7|36999.5|36979.5|37040.5|36979.5|36981|36914.5|255
1742838000000|2025-03-24 17:40:00|36998.8|36978.8|36997.1|36977.1|37050|36982.1|36993.6|36924.5|157
1742838300000|2025-03-24 17:45:00|36996.4|36976.4|37011.6|36991.6|37053.6|37000.2|36992.4|36946.5|293
1742838600000|2025-03-24 17:50:00|37011.8|36991.8|37012|36992|37017.3|36997.3|37003.7|36983.7|295
1742838900000|2025-03-24 17:55:00|37012.3|36992.3|37008.5|36988.5|37019.4|36999.4|37006.9|36986.9|140
1742839200000|2025-03-24 18:00:00|37010.4|36990.4|37017.3|36997.3|37065.5|36999|37005.1|36945|76
1742839500000|2025-03-24 18:05:00|37015.7|36995.7|37006.1|36986.1|37063.5|36996|37006.1|36943.5|38
1742839800000|2025-03-24 18:10:00|37007.7|36987.7|37005.7|36985.7|37012.1|36992.1|37003.4|36983.4|43
1742840100000|2025-03-24 18:15:00|37004.2|36984.2|36992.4|36972.4|37052.5|36984.2|36992.4|36922|28
1742840400000|2025-03-24 18:20:00|36994.4|36974.4|36995.7|36975.7|36998.1|36978.1|36986.1|36966.1|62
1742840700000|2025-03-24 18:25:00|36997.2|36977.2|36990.3|36970.3|37041.5|36979.4|36988|36920|51
1742841000000|2025-03-24 18:30:00|37038|36918|36993|36973|37039.5|36980.7|36988.5|36917|327
1742841300000|2025-03-24 18:35:00|36994.4|36974.4|36975.8|36955.8|36995.3|36975.3|36962.6|36942.6|551
1742841600000|2025-03-24 18:40:00|36973.7|36953.7|36959.2|36896.6|36990.2|36954|36922.4|36864.6|812
1742841900000|2025-03-24 18:45:00|36963.8|36893.7|36941.9|36921.9|36982.2|36933.7|36916.6|36878.7|443
1742842200000|2025-03-24 18:50:00|36941.7|36921.7|36992.4|36928.9|37001.3|36956.2|36940.7|36912.8|891
1742842500000|2025-03-24 18:55:00|36983.2|36925.1|36950.4|36930.4|36997.1|36947.3|36941.2|36914|662
1742842800000|2025-03-24 19:00:00|36948.8|36928.8|36957|36937|37007|36939.3|36939.5|36884.5|110
1742843100000|2025-03-24 19:05:00|36954.2|36934.2|36956|36936|37010.5|36941.2|36952.4|36883.5|37
1742843400000|2025-03-24 19:10:00|36958.2|36938.2|36950.6|36930.6|37006.5|36940.3|36947.3|36884.5|64
1742843700000|2025-03-24 19:15:00|36952.8|36932.8|36947.8|36927.8|36999.5|36935|36944.3|36878|197
1742844000000|2025-03-24 19:20:00|36945.7|36925.7|36956.3|36936.3|37006.5|36938.3|36945.3|36885|87
1742844300000|2025-03-24 19:25:00|36954.1|36934.1|36954.8|36934.8|37006|36939.1|36947.5|36880|104
1742844600000|2025-03-24 19:30:00|36952.7|36932.7|36954.3|36934.3|36956.3|36936.3|36949.3|36929.3|239
1742844900000|2025-03-24 19:35:00|36952.3|36932.3|36963.2|36943.2|37013.5|36945.5|36951.2|36890.5|109
1742845200000|2025-03-24 19:40:00|36965.5|36945.5|36972.4|36952.4|37001.8|36956.1|36960.9|36928.2|384
1742845500000|2025-03-24 19:45:00|36970.4|36950.4|36976.1|36956.1|37025|36958.8|36967.9|36905|59
1742845800000|2025-03-24 19:50:00|36978.7|36958.7|37036.5|36916.5|37039.5|36975.8|36978.7|36914|108
1742846100000|2025-03-24 19:55:00|37036|36916|36991.4|36941.4|37036|36962.2|36974.1|36903|76
1742846400000|2025-03-24 20:00:00|36978.5|36958.5|37019|36899|37019.5|36960.8|36975.6|36897|51
1742846700000|2025-03-24 20:05:00|37019.5|36899.5|36997.7|36925.8|37020|36930.6|36995.8|36889.5|54
1742847000000|2025-03-24 20:10:00|37011.5|36891.5|37011.5|36891.5|37012|36931.6|36991.4|36888|36
1742847300000|2025-03-24 20:15:00|37010|36890|36993.3|36922|37011|36929.8|36992.8|36882|39
1742847600000|2025-03-24 20:20:00|37005.5|36885.5|36987|36931.4|37014|36931.4|36985.9|36879.5|54
1742847900000|2025-03-24 20:25:00|37010|36890|36997|36931.4|37021|36931.4|36983.7|36889.5|37
1742848200000|2025-03-24 20:30:00|36993|36936|37025|36905|37026.5|36941.4|36986.6|36901|29
1742848500000|2025-03-24 20:35:00|37023.5|36903.5|37016.5|36896.5|37026|36936.6|36995.9|36893|35
1742848800000|2025-03-24 20:40:00|37015.5|36895.5|37017|36897|37019.5|36937.3|36995.8|36891|48
1742849100000|2025-03-24 20:45:00|36995.2|36932.1|36970.6|36911.1|36995.2|36932.1|36964.4|36870.6|241
1742849400000|2025-03-24 20:50:00|36966.7|36905.2|36971.5|36912|36980|36918.2|36965.4|36874.9|316
1742849700000|2025-03-24 20:55:00|36969.7|36907|37009.5|36889.5|37009.5|36914.4|36967.4|36870.1|241
1742850300000|2025-03-24 21:05:00|37002|36882|36990|36870|37004|36884|36988|36868|45
1742850600000|2025-03-24 21:10:00|36989.5|36869.5|36994.5|36874.5|37002.5|36882.5|36985|36865|40
1742850900000|2025-03-24 21:15:00|36993.5|36873.5|37000|36880|37004.5|36884.5|36987.5|36867.5|55
1742851200000|2025-03-24 21:20:00|36999|36879|36995.5|36875.5|37002.5|36882.5|36993|36873|44
1742851500000|2025-03-24 21:25:00|36996.5|36876.5|36999.5|36879.5|37001|36881|36995|36875|37
1742851800000|2025-03-24 21:30:00|36999|36879|36999.5|36879.5|36999.5|36879.5|36989|36869|69
1742852100000|2025-03-24 21:35:00|36999|36879|37000|36880|37004|36884|36995|36875|74
1742852400000|2025-03-24 21:40:00|37001.5|36881.5|36980|36860|37006.5|36886.5|36980|36860|96
1742852700000|2025-03-24 21:45:00|36980.5|36860.5|36987.5|36867.5|36991.5|36871.5|36980.5|36860.5|159
1742853000000|2025-03-24 21:50:00|36984.5|36864.5|36989.5|36869.5|36994.5|36874.5|36984.5|36864.5|86
1742853300000|2025-03-24 21:55:00|36990.5|36870.5|36989|36869|36996.5|36876.5|36980.5|36860.5|89
1742853600000|2025-03-24 22:00:00|36994.5|36874.5|36983|36863|36998.5|36878.5|36981.5|36861.5|89
1742853900000|2025-03-24 22:05:00|36982|36862|36986|36866|36986.5|36866.5|36981.5|36861.5|65
1742854200000|2025-03-24 22:10:00|36985|36865|36994.5|36874.5|36995|36875|36985|36865|43
1742854500000|2025-03-24 22:15:00|36995|36875|37000.5|36880.5|37006.5|36886.5|36994.5|36874.5|46
1742854800000|2025-03-24 22:20:00|37001|36881|36992.5|36872.5|37001|36881|36990|36870|36
1742855100000|2025-03-24 22:25:00|36993|36873|36991|36871|36994.5|36874.5|36989.5|36869.5|23
1742855400000|2025-03-24 22:30:00|36990.5|36870.5|36984.5|36864.5|36994|36874|36983.5|36863.5|42
1742855700000|2025-03-24 22:35:00|36986|36866|36986|36866|36987|36867|36984|36864|26
1742856000000|2025-03-24 22:40:00|36986.5|36866.5|36985|36865|36986.5|36866.5|36982.5|36862.5|42
1742856300000|2025-03-24 22:45:00|36984.5|36864.5|36983|36863|36988.5|36868.5|36974.7|36860.5|38
1742856600000|2025-03-24 22:50:00|36973.7|36859.5|36973.3|36859.1|36984.5|36864.5|36971.1|36856.9|16
1742856900000|2025-03-24 22:55:00|36972.5|36858.4|36980|36860|36982|36862|36972.4|36858.2|17
1742857200000|2025-03-24 23:00:00|36979|36859|36956.8|36865.4|36979|36871|36942.3|36837.1|37
1742857500000|2025-03-24 23:05:00|36958.2|36866.9|36977|36857|36978|36866.9|36954.1|36855.5|23
1742857800000|2025-03-24 23:10:00|36958.3|36866.9|36964.2|36872.8|36982.5|36872.8|36954.3|36857.5|26
1742858100000|2025-03-24 23:15:00|36984|36864|36962.7|36871.4|36985.5|36872.6|36961.9|36862|12
1742858400000|2025-03-24 23:20:00|36985.5|36865.5|36962.8|36871.5|36986|36871.7|36961.1|36861.5|22
1742858700000|2025-03-24 23:25:00|36985.5|36865.5|36973.1|36859.4|36985.5|36865.5|36965.3|36853.2|30
1742859000000|2025-03-24 23:30:00|36980.5|36860.5|36972.6|36859.5|36984|36864|36971.2|36857.6|22
1742859300000|2025-03-24 23:35:00|36982|36862|36983.5|36863.5|36983.5|36863.5|36970.7|36858.1|20
1742859600000|2025-03-24 23:40:00|36982|36862|36975.5|36863.7|36986.5|36866.5|36971.6|36859|33
1742859900000|2025-03-24 23:45:00|36985.5|36865.5|36981|36861|36985.5|36872.1|36963.3|36859.5|20
1742860200000|2025-03-24 23:50:00|36979.5|36859.5|36965.1|36869.7|36982|36872.1|36946.5|36843.8|28
1742860500000|2025-03-24 23:55:00|36977.5|36857.5|36985.7|36883.4|36997.5|36883.8|36965.1|36857|84
1742860800000|2025-03-25 00:00:00|36978.5|36883.6|36998.9|36907.6|37012|36912.6|36978.5|36883.6|62
1742861100000|2025-03-25 00:05:00|37006.6|36915.2|37011|36896.5|37012|36915.2|36994.3|36885.5|51
1742861400000|2025-03-25 00:10:00|37005|36885|37008|36888|37012.9|36899.2|37004.5|36884.5|52
1742861700000|2025-03-25 00:15:00|37009.5|36889.5|37017.6|36903.9|37020.2|36906.2|37007.5|36887.5|53
1742862000000|2025-03-25 00:20:00|37010.5|36890.5|37009.5|36889.5|37011.5|36915.7|36997.9|36888|44
1742862300000|2025-03-25 00:25:00|37009|36889|37024|36904|37024|36922.4|37000.4|36889|51
1742862600000|2025-03-25 00:30:00|37023|36903|37016.9|36925.6|37023.5|36925.7|37009.2|36894|64
1742862900000|2025-03-25 00:35:00|37025|36905|37021.9|36930.5|37026.5|36930.5|37014.2|36902|48
1742863200000|2025-03-25 00:40:00|37014.9|36923.5|37008.1|36916.7|37023.5|36929|36997.8|36897.5|40
1742863500000|2025-03-25 00:45:00|37022.5|36902.5|37007.3|36916|37022.5|36918.9|37006.4|36898|33
1742863800000|2025-03-25 00:50:00|37019.5|36899.5|36991.3|36900|37019.5|36919.6|36983.5|36888|160
1742864100000|2025-03-25 00:55:00|36998.9|36907.5|36996.3|36904.9|37006.7|36915.4|36982.5|36891.1|152
1742864400000|2025-03-25 01:00:00|37005.4|36914.1|36987.4|36896.1|37007.7|36916.4|36978.4|36887|111
1742864700000|2025-03-25 01:05:00|36980.4|36889.1|36991.8|36900.5|36999.5|36908.1|36979.9|36888.5|168
1742865000000|2025-03-25 01:10:00|36999.1|36907.8|36975.8|36884.4|36999.9|36908.5|36967.1|36875.7|164
1742865300000|2025-03-25 01:15:00|36967.8|36876.4|36964.4|36873|36990.5|36899.1|36959.5|36868.1|158
1742865600000|2025-03-25 01:20:00|36966.2|36874.9|36976.5|36885.2|36985|36892.5|36953.4|36856.5|117
1742865900000|2025-03-25 01:25:00|36969.6|36878.3|36968.5|36877.1|36990.8|36899.5|36961.6|36870.3|145
1742866200000|2025-03-25 01:30:00|36969.2|36877.9|36973.4|36882.1|36990.9|36899.6|36965.2|36873.8|130
1742866500000|2025-03-25 01:35:00|36966|36874.7|36975.1|36883.8|36995|36893.6|36966|36874|144
1742866800000|2025-03-25 01:40:00|36967.4|36876.1|36984|36864|36991.5|36900.2|36967.4|36864|146
1742867100000|2025-03-25 01:45:00|36986.5|36866.5|36972.1|36880.8|36986.5|36892.2|36959.9|36865|133
1742867400000|2025-03-25 01:50:00|36979.8|36888.5|36978.5|36887.1|36987|36895.7|36962.9|36871.5|163
1742867700000|2025-03-25 01:55:00|36994|36874|36995.3|36904|37005.7|36913.2|36969.1|36874|279
1742868000000|2025-03-25 02:00:00|36988.4|36897|36987|36895.6|37007.7|36916.1|36984.3|36892.9|275
1742868300000|2025-03-25 02:05:00|36993.9|36902.6|36993.1|36901.8|37008.4|36915.3|36983.3|36882|254
1742868600000|2025-03-25 02:10:00|36986.2|36894.8|36984.2|36892.9|37001.2|36911.3|36973.7|36885.1|173
1742868900000|2025-03-25 02:15:00|36991.2|36899.8|36994.2|36902.9|37004|36912.7|36977.5|36886.1|235
1742869200000|2025-03-25 02:20:00|37002|36910.7|37011.4|36920|37018.4|36927|36987.9|36896|235
1742869500000|2025-03-25 02:25:00|37018.4|36927.1|37015.3|36924|37022.8|36930.5|37002.3|36911|316
1742869800000|2025-03-25 02:30:00|37008.2|36916.8|37002|36910.7|37022.7|36929|36994|36902.6|190
1742870100000|2025-03-25 02:35:00|36993.3|36901.9|37000.4|36909|37018.7|36923.9|36993.3|36889.5|210
1742870400000|2025-03-25 02:40:00|37008.2|36916.9|37014|36922.6|37022.3|36928.4|36997.7|36906.3|400
1742870700000|2025-03-25 02:45:00|37014.7|36923.4|37017|36925.6|37028.3|36932.8|37007.1|36915.7|479
1742871000000|2025-03-25 02:50:00|37010.2|36918.8|37013.5|36922.1|37037.6|36944|37004.6|36913.2|273
1742871300000|2025-03-25 02:55:00|37005.6|36914.2|37026.3|36935|37040.9|36949.5|36997.4|36906|301
1742871600000|2025-03-25 03:00:00|37018.2|36926.9|37015.6|36924.2|37038.6|36946.8|37004.5|36913.2|240
1742871900000|2025-03-25 03:05:00|37008.1|36916.8|36997.8|36906.5|37020.6|36929.2|36993.5|36902.2|195
1742872200000|2025-03-25 03:10:00|37005.3|36913.9|36990|36898.6|37012.4|36921|36984.1|36892.7|345
1742872500000|2025-03-25 03:15:00|36997.1|36905.8|36998.3|36907|36999.4|36908|36976|36884.7|216
1742872800000|2025-03-25 03:20:00|36991.5|36900.1|36992.9|36901.5|37005.7|36914.4|36986|36880.5|94
1742873100000|2025-03-25 03:25:00|37000|36908.7|37007.6|36916.2|37016.8|36925.5|36993|36901.7|219
1742873400000|2025-03-25 03:30:00|37007.3|36915.9|37006.3|36914.9|37019.6|36928.3|36995.7|36904.4|278
1742873700000|2025-03-25 03:35:00|36999.4|36908|37002.3|36910.9|37012|36920.7|36989.1|36897.8|163
1742874000000|2025-03-25 03:40:00|37010.7|36919.4|36997.3|36905.9|37013.5|36920|36994.8|36881|46
1742874300000|2025-03-25 03:45:00|37004.6|36913.2|37010.5|36919.1|37016|36924|36994.2|36892|48
1742874600000|2025-03-25 03:50:00|37002.3|36911|37005.8|36914.4|37017|36925.1|36993.6|36891.5|79
1742874900000|2025-03-25 03:55:00|36997.6|36906.2|36996.9|36905.5|37004.9|36913.5|36983.6|36875.5|113
1742875200000|2025-03-25 04:00:00|36991|36899.7|36980|36860|36996.4|36905|36972.7|36855.5|51
1742875500000|2025-03-25 04:05:00|36979|36859|36977.5|36886.2|36987.6|36896.3|36972.5|36852.5|66
1742875800000|2025-03-25 04:10:00|36974|36854|36966.5|36846.5|36982|36890.6|36965.4|36845.5|60
1742876100000|2025-03-25 04:15:00|36968.5|36848.5|36975.5|36884.2|36984.3|36892.9|36966.5|36846.5|63
1742876400000|2025-03-25 04:20:00|36966|36846|36932.6|36841.2|36975.6|36884.3|36932.3|36816.5|61
1742876700000|2025-03-25 04:25:00|36925.5|36834.1|36930|36838.7|36941.5|36843.2|36925.5|36808|54
1742877000000|2025-03-25 04:30:00|36933|36813|36941|36821|36949.5|36852.8|36920.6|36805|82
1742877300000|2025-03-25 04:35:00|36937.5|36817.5|36932.6|36841.2|36944.5|36852.5|36925.2|36817.5|64
1742877600000|2025-03-25 04:40:00|36938.5|36818.5|36962.5|36871.2|36981|36878.1|36923.1|36818.5|98
1742877900000|2025-03-25 04:45:00|36969.7|36878.4|36935.2|36843.9|36971.4|36880|36928.7|36810|57
1742878200000|2025-03-25 04:50:00|36937.5|36817.5|36941|36849.7|36956|36856.3|36935.5|36817.5|46
1742878500000|2025-03-25 04:55:00|36933.6|36842.3|36959.9|36868.6|36972|36869.5|36932.4|36831|62
1742878800000|2025-03-25 05:00:00|36966.8|36875.5|36949.1|36857.7|36973.6|36882.2|36942.1|36850.8|104
1742879100000|2025-03-25 05:05:00|36942|36850.6|36952.1|36860.7|36960.3|36869|36935.2|36824.5|60
1742879400000|2025-03-25 05:10:00|36944.6|36853.3|36951.4|36860.1|36965.5|36870.6|36944.6|36834.5|43
1742879700000|2025-03-25 05:15:00|36958.8|36867.4|36947.1|36855.8|36964.1|36872.7|36942.3|36826.5|73
1742880000000|2025-03-25 05:20:00|36954.1|36862.7|36937.7|36846.4|36967|36873.4|36936.4|36826.5|65
1742880300000|2025-03-25 05:25:00|36946.3|36854.9|36934|36842.6|36946.3|36854.9|36920.5|36829.1|173
1742880600000|2025-03-25 05:30:00|36926.8|36835.4|36931.1|36839.7|36950|36858.6|36925.8|36818|50
1742880900000|2025-03-25 05:35:00|36935|36815|36943.2|36851.9|36964.5|36872.5|36929.9|36814|57
1742881200000|2025-03-25 05:40:00|36951.2|36859.9|36944.7|36853.4|36960.9|36869.6|36940.3|36849|83
1742881500000|2025-03-25 05:45:00|36937.6|36846.2|36958|36866.6|36958|36866.6|36934.8|36843.4|68
1742881800000|2025-03-25 05:50:00|36950.2|36858.8|36963.7|36872.3|36971|36879.7|36944.7|36853.3|95
1742882100000|2025-03-25 05:55:00|36972.3|36880.9|36964.1|36872.8|36978.5|36882.2|36955.7|36846.5|82
1742882400000|2025-03-25 06:00:00|36955|36863.7|36943.7|36852.4|36969.4|36878.1|36943.2|36827.5|90
1742882700000|2025-03-25 06:05:00|36951.9|36860.5|36974.9|36883.6|36975.8|36884.4|36944.1|36832.5|64
1742883000000|2025-03-25 06:10:00|36967.9|36876.5|36976.8|36885.5|36991.5|36900.2|36967.7|36876.3|86
1742883300000|2025-03-25 06:15:00|36969.7|36878.4|36976.5|36856.5|36993.5|36901.5|36969.2|36855.5|124
1742883600000|2025-03-25 06:20:00|36977.5|36857.5|36960.4|36869|36978.5|36883.8|36952.4|36833|62
1742883900000|2025-03-25 06:25:00|36967.7|36876.4|36987.2|36895.9|36987.2|36895.9|36966|36846|52
1742884200000|2025-03-25 06:30:00|36979.6|36888.3|36978.3|36886.9|37000|36903.4|36978.3|36863.5|61
1742884500000|2025-03-25 06:35:00|36971.1|36879.7|36998.9|36907.6|37025|36915.1|36961.8|36851|60
1742884800000|2025-03-25 06:40:00|37006.9|36915.5|37000.1|36908.7|37015.8|36924.4|36990.9|36876.5|66
1742885100000|2025-03-25 06:45:00|36992.7|36901.4|37002.5|36911.2|37022|36921.2|36965.9|36863.5|91
1742885400000|2025-03-25 06:50:00|37011.2|36919.8|37012.8|36921.5|37013.5|36922.1|36993.7|36902.4|117
1742885700000|2025-03-25 06:55:00|37005|36913.6|37010.5|36890.5|37017.3|36926|36987.8|36890|158
1742886000000|2025-03-25 07:00:00|37008.5|36888.5|36955.6|36935.6|37008.5|36940.7|36949.5|36879|70
1742886300000|2025-03-25 07:05:00|36954.6|36934.6|36956.8|36906.8|37004|36945.8|36943.7|36882|47
1742886600000|2025-03-25 07:10:00|36954.1|36904.1|36939.6|36919.6|36962.5|36922.8|36931.7|36901.7|47
1742886900000|2025-03-25 07:15:00|36942.1|36922.1|36962.2|36942.2|37001.5|36942.2|36942.1|36881.5|31
1742887200000|2025-03-25 07:20:00|36964.4|36944.4|36995.6|36975.6|37024.9|36990.8|36964.4|36890.5|62
1742887500000|2025-03-25 07:25:00|36997.5|36977.5|37002.7|36982.7|37046.5|36984|36989.2|36922.5|47
1742887800000|2025-03-25 07:30:00|37005|36985|37027.4|37007.4|37060.3|37018.7|37003.2|36964|66
1742888100000|2025-03-25 07:35:00|37029.7|37009.7|37042.6|37022.6|37070|37030|37027.3|36996|47
1742888400000|2025-03-25 07:40:00|37044.4|37024.4|37059.1|37039.1|37092|37047.6|37042.6|37017|47
1742888700000|2025-03-25 07:45:00|37061.3|37041.3|37026|37006|37088|37042.7|37022.5|37002.5|63
1742889000000|2025-03-25 07:50:00|37024.3|37004.3|37000.9|36980.9|37025.2|37005.2|36996.5|36976.5|83
1742889300000|2025-03-25 07:55:00|37002.7|36982.7|37020.9|37000.9|37034|37003.9|37002.7|36956|63
1742889600000|2025-03-25 08:00:00|37018.7|36998.7|37026.9|37006.9|37028.9|37008.9|37007.6|36987.6|71
1742889900000|2025-03-25 08:05:00|37024.7|37004.7|37036|37016|37044.1|37024.1|37018.8|36998.8|78
1742890200000|2025-03-25 08:10:00|37037.7|37017.7|37043.7|37023.7|37047.7|37027.7|37030.2|37010.2|65
1742890500000|2025-03-25 08:15:00|37045.5|37025.5|37059.9|37039.9|37080|37044.2|37045.5|37001|42
1742890800000|2025-03-25 08:20:00|37062.2|37042.2|37039.5|37019.5|37069|37049|37036.7|37016.7|105
1742891100000|2025-03-25 08:25:00|37041.1|37021.1|37062.4|37042.4|37062.8|37042.8|37037.3|37017.3|79
1742891400000|2025-03-25 08:30:00|37060.9|37040.9|37018.3|36998.3|37062.2|37042.2|37017.5|36997.5|109
1742891700000|2025-03-25 08:35:00|37019.7|36999.7|37007.1|36987.1|37020.9|37000.9|36995.7|36975.7|59
1742892000000|2025-03-25 08:40:00|37005.8|36985.8|37011.1|36991.1|37018.1|36998.1|36995.1|36975.1|91
1742892300000|2025-03-25 08:45:00|37013.3|36993.3|37008.3|36988.3|37042|36996.3|37007|36966|69
1742892600000|2025-03-25 08:50:00|37007|36987|37004.5|36984.5|37034|36989.5|36996.6|36951|77
1742892900000|2025-03-25 08:55:00|37003.1|36983.1|37002.7|36982.7|37025|36986.4|36991.3|36947|59
1742893200000|2025-03-25 09:00:00|37002.4|36982.4|36992.7|36972.7|37022.1|36986.8|36972.7|36952.7|87
1742893500000|2025-03-25 09:05:00|36992.9|36972.9|37000.7|36980.7|37045|36998.7|36992.5|36959|86
1742893800000|2025-03-25 09:10:00|36999.5|36979.5|36965.7|36945.7|36999.5|36979.5|36964.5|36944.5|108
1742894100000|2025-03-25 09:15:00|36964.5|36944.5|36958.9|36938.9|36975.2|36955.2|36957.5|36937.5|92
1742894400000|2025-03-25 09:20:00|36960.2|36940.2|36944.5|36924.5|36969.7|36949.7|36943.5|36923.5|124
1742894700000|2025-03-25 09:25:00|36943.5|36923.5|36942.9|36922.9|36946.9|36926.9|36928|36908|165
1742895000000|2025-03-25 09:30:00|36945.3|36925.3|36949.9|36929.9|36959|36939|36939.1|36919.1|89
1742895300000|2025-03-25 09:35:00|36948|36928|36941.5|36921.5|36948.2|36928.2|36931.8|36911.8|43
1742895600000|2025-03-25 09:40:00|36942.8|36922.8|36930.7|36910.7|36961|36922.8|36929|36883|45
1742895900000|2025-03-25 09:45:00|36929.4|36909.4|36916.4|36896.4|36930.8|36910.8|36899.7|36879.7|93
1742896200000|2025-03-25 09:50:00|36917.8|36897.8|36931.5|36911.5|36937.9|36917.9|36917.8|36897.8|77
1742896500000|2025-03-25 09:55:00|36929.9|36909.9|36936.5|36916.5|36940.9|36920.9|36929.9|36909.9|78
1742896800000|2025-03-25 10:00:00|36937.8|36917.8|36925.4|36905.4|36950.2|36930.2|36919.5|36899.5|104
1742897100000|2025-03-25 10:05:00|36924.1|36904.1|36936.1|36916.1|36938.7|36918.7|36919.2|36899.2|77
1742897400000|2025-03-25 10:10:00|36937.5|36917.5|36897.6|36877.6|36937.5|36917.5|36884.3|36864.3|160
1742897700000|2025-03-25 10:15:00|36896.3|36876.3|36895.6|36875.6|36910.4|36890.4|36887.4|36867.4|109
1742898000000|2025-03-25 10:20:00|36893.9|36873.9|36878.7|36858.7|36902.9|36882.9|36876|36856|116
1742898300000|2025-03-25 10:25:00|36880|36860|36872.5|36852.5|36881.3|36861.3|36867.4|36847.4|129
1742898600000|2025-03-25 10:30:00|36873.8|36853.8|36883.9|36863.9|36887.8|36867.8|36866.9|36846.9|99
1742898900000|2025-03-25 10:35:00|36882.5|36862.5|36876.8|36856.8|36894.4|36874.4|36868.1|36848.1|88
1742899200000|2025-03-25 10:40:00|36875.3|36855.3|36868|36848|36911|36866.8|36866.3|36801|51
1742899500000|2025-03-25 10:45:00|36870.1|36850.1|36829.2|36809.2|36879.5|36854|36827.5|36807.5|78
1742899800000|2025-03-25 10:50:00|36827.4|36807.4|36802.2|36782.2|36827.7|36807.7|36783|36763|79
1742900100000|2025-03-25 10:55:00|36804.9|36784.9|36799|36779|36832|36790.5|36795.8|36752|38
1742900400000|2025-03-25 11:00:00|36797.2|36777.2|36801.1|36781.1|36826|36786.5|36789.6|36734|46
1742900700000|2025-03-25 11:05:00|36843|36737|36820.5|36800.5|36844|36801.6|36799.8|36737|49
1742901000000|2025-03-25 11:10:00|36818.7|36798.7|36840.5|36820.5|36869|36822.5|36816.9|36773|92
1742901300000|2025-03-25 11:15:00|36842.4|36822.4|36803.7|36783.7|36848.1|36828.1|36790.5|36770.5|65
1742901600000|2025-03-25 11:20:00|36801.9|36781.9|36793.7|36773.7|36832|36789.4|36790.9|36755|67
1742901900000|2025-03-25 11:25:00|36792.1|36772.1|36817|36746|36819|36787.1|36784.2|36746|75
1742902200000|2025-03-25 11:30:00|36818|36747|36784.1|36764.1|36818|36770.7|36774.2|36732|50
1742902500000|2025-03-25 11:35:00|36785.9|36765.9|36785.1|36765.1|36808|36770.5|36773.2|36728|38
1742902800000|2025-03-25 11:40:00|36783.2|36763.2|36742.3|36722.3|36794|36763.2|36742.3|36722|47
1742903100000|2025-03-25 11:45:00|36768|36693|36771|36695|36771|36722.4|36731.6|36686|41
1742903400000|2025-03-25 11:50:00|36743|36723|36758.9|36738.9|36786|36741|36743|36704|45
1742903700000|2025-03-25 11:55:00|36760.6|36740.6|36778.8|36758.8|36800|36766.2|36760.6|36722|48
1742904000000|2025-03-25 12:00:00|36775.9|36755.9|36774.3|36754.3|36777.5|36757.5|36761.6|36741.6|86
1742904300000|2025-03-25 12:05:00|36772.6|36752.6|36746.9|36726.9|36785.9|36765.9|36746.9|36726.9|78
1742904600000|2025-03-25 12:10:00|36748.5|36728.5|36753.9|36733.9|36759|36739|36743.6|36723.6|60
1742904900000|2025-03-25 12:15:00|36755.5|36735.5|36741.4|36721.4|36756.9|36736.9|36738.7|36718.7|55
1742905200000|2025-03-25 12:20:00|36740|36720|36759.4|36739.4|36762.5|36742.5|36738.2|36718.2|95
1742905500000|2025-03-25 12:25:00|36757.8|36737.8|36748.3|36728.3|36781|36744.4|36741.1|36703|86
1742905800000|2025-03-25 12:30:00|36746.7|36726.7|36775.6|36755.6|36777|36757|36741.7|36721.7|124
1742906100000|2025-03-25 12:35:00|36777|36757|36756.3|36736.3|36784|36760.7|36753.8|36710|108
1742906400000|2025-03-25 12:40:00|36754.7|36734.7|36740.8|36720.8|36754.7|36734.7|36729.6|36709.6|88
1742906700000|2025-03-25 12:45:00|36742.4|36722.4|36748.2|36728.2|36768|36748|36739.5|36719.5|259
1742907000000|2025-03-25 12:50:00|36746.9|36726.9|36748.7|36728.7|36760.1|36740.1|36744.1|36724.1|188
1742907300000|2025-03-25 12:55:00|36750|36730|36783.7|36705.4|36795.1|36739.5|36742.8|36702.2|302
1742907600000|2025-03-25 13:00:00|36789.2|36710.7|36755.5|36735.5|36810.5|36738.4|36752.5|36683.5|41
1742907900000|2025-03-25 13:05:00|36752.7|36732.7|36776.7|36756.7|36806|36772.7|36752.7|36703|66
1742908200000|2025-03-25 13:10:00|36774.9|36754.9|36796.6|36776.6|36800.1|36780.1|36769.2|36749.2|119
1742908500000|2025-03-25 13:15:00|36798.4|36778.4|36826.2|36806.2|36826.2|36806.2|36795.5|36775.5|96
1742908800000|2025-03-25 13:20:00|36824.3|36804.3|36850.7|36830.7|36852.5|36832.5|36821.1|36801.1|67
1742909100000|2025-03-25 13:25:00|36852.5|36832.5|36823.1|36803.1|36852.5|36832.5|36818|36798|88
1742909400000|2025-03-25 13:30:00|36821.4|36801.4|36827.4|36807.4|36830.9|36810.9|36815.6|36795.6|55
1742909700000|2025-03-25 13:35:00|36825.5|36805.5|36825.9|36805.9|36829.5|36809.5|36814.3|36794.3|48
1742910000000|2025-03-25 13:40:00|36823.9|36803.9|36823.5|36803.5|36823.9|36803.9|36809|36789|50
1742910300000|2025-03-25 13:45:00|36825.4|36805.4|36804.6|36784.6|36829.1|36809.1|36794.8|36774.8|63
1742910600000|2025-03-25 13:50:00|36806.7|36786.7|36833.4|36813.4|36833.4|36813.4|36803|36783|70
1742910900000|2025-03-25 13:55:00|36831.6|36811.6|36855.4|36777.1|36855.4|36813.6|36818.4|36777.1|66
1742911200000|2025-03-25 14:00:00|36865.4|36786.9|36836|36816|36865.4|36818.8|36811|36774.7|208
1742911500000|2025-03-25 14:05:00|36837.5|36817.5|36907.3|36887.3|36910|36890|36832.5|36812.5|159
1742911800000|2025-03-25 14:10:00|36910|36890|36912.4|36892.4|36915.1|36895.1|36897.3|36877.3|40
1742912100000|2025-03-25 14:15:00|36915.1|36895.1|36922.3|36902.3|36929.1|36909.1|36904.9|36884.9|53
1742912400000|2025-03-25 14:20:00|36919.6|36899.6|36923.2|36903.2|36925.4|36905.4|36903.3|36883.3|39
1742912700000|2025-03-25 14:25:00|36926.1|36906.1|36923.1|36903.1|36940.1|36920.1|36915|36895|45
1742913000000|2025-03-25 14:30:00|36925.9|36905.9|36906.5|36886.5|36972|36908.7|36903.6|36855|38
1742913300000|2025-03-25 14:35:00|36909.3|36889.3|36874.1|36854.1|36912.3|36892.3|36874|36854|37
1742913600000|2025-03-25 14:40:00|36918|36814|36888.3|36868.3|36918|36868.3|36865.3|36811|30
1742913900000|2025-03-25 14:45:00|36885.4|36865.4|36885|36865|36935|36874.5|36868.6|36820|33
1742914200000|2025-03-25 14:50:00|36887.7|36867.7|36933.5|36913.5|36944.8|36924.8|36887.7|36867.7|70
1742914500000|2025-03-25 14:55:00|36930.8|36910.8|36917|36897|36954|36910.8|36898.6|36853|52
1742914800000|2025-03-25 15:00:00|36914.3|36894.3|36914.9|36894.9|36949|36910|36910.8|36876|64
1742915100000|2025-03-25 15:05:00|36917.9|36897.9|36927.1|36907.1|36947|36910|36908.9|36868|53
1742915400000|2025-03-25 15:10:00|36924.4|36904.4|36914.3|36894.3|36949|36904.4|36914.3|36870|47
1742915700000|2025-03-25 15:15:00|36942|36866|36918|36898|36974|36904.2|36913.2|36844|44
1742916000000|2025-03-25 15:20:00|36968|36848|36914.3|36894.3|36968|36897|36902.7|36836|38
1742916300000|2025-03-25 15:25:00|36917.3|36897.3|36918.5|36898.5|36978.5|36906.8|36913|36847|44
1742916600000|2025-03-25 15:30:00|36915.4|36895.4|36971|36851|36980|36908.5|36914.9|36850|37
1742916900000|2025-03-25 15:35:00|36972.5|36852.5|36933.1|36913.1|36979|36916.1|36921.7|36850.5|58
1742917200000|2025-03-25 15:40:00|36930.4|36910.4|36946|36926|36990|36926|36927.6|36869|35
1742917500000|2025-03-25 15:45:00|36943.3|36923.3|36967.2|36947.2|37012|36950|36943|36884|31
1742917800000|2025-03-25 15:50:00|36964.4|36944.4|36975.6|36955.6|37008|36955.7|36952.9|36906|34
1742918100000|2025-03-25 15:55:00|36972.8|36952.8|36972.2|36952.2|37019|36969.8|36971.4|36931|64
1742918400000|2025-03-25 16:00:00|36969.4|36949.4|36978.1|36928.1|37009|36952.2|36969.4|36908|31
1742918700000|2025-03-25 16:05:00|36981.7|36931.7|36960.1|36910.1|36992|36938.6|36956.6|36892|39
1742919000000|2025-03-25 16:10:00|36956.8|36906.8|36974.5|36924.5|36989|36928|36956.8|36897|39
1742919300000|2025-03-25 16:15:00|36985|36912|36963.8|36913.8|36987|36928.1|36960.2|36901|40
1742919600000|2025-03-25 16:20:00|36960.2|36910.2|36951|36901|36976|36917.1|36951|36894|34
1742919900000|2025-03-25 16:25:00|36964|36889|36958.3|36908.3|36981|36918.8|36951.1|36889|28
1742920200000|2025-03-25 16:30:00|36961.9|36911.9|36971|36851|36995|36911.9|36935.5|36850.5|43
1742920500000|2025-03-25 16:35:00|36972.5|36852.5|36944.2|36894.2|36986.5|36906.5|36932|36852.5|40
1742920800000|2025-03-25 16:40:00|36979.5|36859.5|36973.5|36853.5|36979.5|36894.8|36934.3|36848|45
1742921100000|2025-03-25 16:45:00|36939.8|36889.8|36947.6|36897.6|36981|36897.6|36939.6|36852.5|47
1742921400000|2025-03-25 16:50:00|36981.5|36861.5|36969.9|36919.9|37003.5|36923.8|36951.2|36861.5|37
1742921700000|2025-03-25 16:55:00|37002.5|36882.5|36977.1|36927.1|37019.5|36934.2|36966.5|36881|47
1742922000000|2025-03-25 17:00:00|36980.5|36930.5|36960.1|36910.1|36980.5|36930.5|36956.5|36906.5|34
1742922300000|2025-03-25 17:05:00|36996|36876|36952.6|36902.6|36996|36906.9|36939|36860|30
1742922600000|2025-03-25 17:10:00|36989.5|36869.5|36963.4|36913.4|37005.5|36920.4|36954.5|36868|48
1742922900000|2025-03-25 17:15:00|37001|36881|36963.5|36913.5|37005|36920.1|36959.9|36879.5|59
1742923200000|2025-03-25 17:20:00|36966.9|36916.9|36968.9|36918.9|37009.5|36924|36963.3|36883.5|61
1742923500000|2025-03-25 17:25:00|37007|36887|36972|36922|37010|36922.8|36965|36884|113
1742923800000|2025-03-25 17:30:00|36968.2|36918.2|36967|36917|37012|36926.2|36967|36888|111
1742924100000|2025-03-25 17:35:00|36970.4|36920.4|36978.1|36928.1|37014.5|36929.5|36958.6|36890.5|92
1742924400000|2025-03-25 17:40:00|36974.5|36924.5|36977.6|36927.6|37017.5|36934.6|36974|36892|44
1742924700000|2025-03-25 17:45:00|37015.5|36895.5|36981.9|36931.9|37018|36931.9|36966.9|36885|48
1742925000000|2025-03-25 17:50:00|36985.4|36935.4|37021|36901|37025.5|36938.1|36979.8|36896.5|56
1742925300000|2025-03-25 17:55:00|37019|36899|37012|36892|37022.5|36935.9|36976|36891.5|72
1742925600000|2025-03-25 18:00:00|37013|36893|36994.1|36944.1|37035|36948.7|36979.7|36893|83
1742925900000|2025-03-25 18:05:00|36997.5|36947.5|36993|36943|37031.5|36948|36990.4|36905|90
1742926200000|2025-03-25 18:10:00|36996.3|36946|36995.2|36945.2|37027.5|36946|36984.7|36904.5|35
1742926500000|2025-03-25 18:15:00|36991.7|36941.7|36999.8|36949.8|37036.5|36952.2|36991.7|36912|35
1742926800000|2025-03-25 18:20:00|37036.5|36916.5|37003.2|36953.2|37038|36953.2|36996|36913|48
1742927100000|2025-03-25 18:25:00|37007|36957|37010.4|36960.4|37049|36963.9|37003.4|36923.5|36
1742927400000|2025-03-25 18:30:00|37006.9|36956.9|37036.5|36916.5|37048|36960.3|37005|36916.5|35
1742927700000|2025-03-25 18:35:00|37038.5|36918.5|37011|36961|37045|36961|36998.5|36916.5|34
1742928000000|2025-03-25 18:40:00|37046|36926|37010.7|36960.7|37050.5|36964.6|37007.1|36920|30
1742928300000|2025-03-25 18:45:00|37048|36928|37017.2|36967.2|37055.5|36968.5|37010.3|36925|41
1742928600000|2025-03-25 18:50:00|37050.5|36930.5|37006.5|36956.5|37053.5|36967.5|37003.4|36921.5|53
1742928900000|2025-03-25 18:55:00|37041.5|36921.5|37021.4|36971.4|37041.5|36975|37003.1|36913|43
1742929200000|2025-03-25 19:00:00|37017.7|36967.7|37017.7|36957.8|37064.5|36970.4|37017.7|36929|50
1742929500000|2025-03-25 19:05:00|37050.5|36930.5|37015.7|36955.7|37053.5|36959|37015.7|36926.5|41
1742929800000|2025-03-25 19:10:00|37047.5|36927.5|37030.2|36970.3|37055.5|36970.3|37015.5|36927.5|38
1742930100000|2025-03-25 19:15:00|37065|36945|37074.5|36954.5|37079.5|36989.1|37033.8|36941.5|45
1742930400000|2025-03-25 19:20:00|37073.5|36953.5|37044.4|36984.5|37080|36992.3|37039.9|36952.5|48
1742930700000|2025-03-25 19:25:00|37073.5|36953.5|37085.5|36965.5|37086|36992.3|37042.9|36953.5|39
1742931000000|2025-03-25 19:30:00|37084.5|36964.5|37011.3|36951.4|37084.5|36992.4|37010.6|36926.5|51
1742931300000|2025-03-25 19:35:00|37016.3|36956.4|37014.9|36954.9|37020.9|36961|37010.8|36950.8|94
1742931600000|2025-03-25 19:40:00|37040.5|36920.5|37006.1|36946.2|37043.5|36955.2|37005.8|36913.5|56
1742931900000|2025-03-25 19:45:00|37034.5|36914.5|37039.5|36919.5|37040|36954.2|37004.1|36913.5|48
1742932200000|2025-03-25 19:50:00|37041|36921|37007.9|36947.9|37044|36958.2|37007.1|36915|65
1742932500000|2025-03-25 19:55:00|37012.7|36952.8|37020.5|36960.5|37054|36965.9|37012.7|36925.5|48
1742932800000|2025-03-25 20:00:00|37025.2|36965.3|37035.9|36975.9|37036.4|36976.5|37025|36965.1|8
1742933100000|2025-03-25 20:05:00|37037.9|36978|37039.3|36979.4|37044.2|36984.3|37037.9|36978|6
1742933400000|2025-03-25 20:10:00|37044|36984.1|37040.2|36980.2|37046.4|36986.5|37038.5|36978.6|6
1742933700000|2025-03-25 20:15:00|37037.4|36977.5|37032.4|36972.5|37037.4|36977.5|37029.8|36969.9|6
1742934000000|2025-03-25 20:20:00|37034.8|36974.9|37044.7|36982.8|37049.6|36984.5|37034.8|36974.9|8
1742934300000|2025-03-25 20:25:00|37045.3|36985.4|37045.6|36985.6|37045.8|36985.9|37044.1|36984.1|5
1742934600000|2025-03-25 20:30:00|37046.5|36986.6|37042.3|36982.4|37051.1|36991.2|37042.3|36982.4|7
1742934900000|2025-03-25 20:35:00|37039.3|36979.3|37038.4|36978.5|37039.3|36979.3|37037|36977|5
1742935200000|2025-03-25 20:40:00|37040.9|36981|37036.6|36976.7|37041.8|36981.9|37036.6|36976.7|5
1742935500000|2025-03-25 20:45:00|37032|36972|37028.9|36969|37033.6|36973.7|37027|36967.1|9
1742935800000|2025-03-25 20:50:00|37023.6|36963.7|37024.5|36964.6|37043.4|36971.7|37016.3|36943.3|34
1742936100000|2025-03-25 20:55:00|37024.7|36964.7|37056.7|36936.7|37056.7|36967.4|37016.9|36923.2|16
1742936400000|2025-03-25 21:00:00|37048|36928|37007|36887|37048|36928|37007|36887|9
1742936700000|2025-03-25 21:05:00|37009.5|36889.5|37042|36922|37042|36922|37009.5|36889.5|61
1742937000000|2025-03-25 21:10:00|37041|36921|37044.5|36924.5|37044.5|36924.5|37040.5|36920.5|45
1742937300000|2025-03-25 21:15:00|37045|36925|37043.5|36923.5|37045|36925|37043|36923|19
1742937600000|2025-03-25 21:20:00|37045|36925|37045|36925|37046|36926|37043.5|36923.5|22
1742937900000|2025-03-25 21:25:00|37044.5|36924.5|37046.5|36926.5|37047|36927|37044|36924|12
1742938200000|2025-03-25 21:30:00|37047.5|36927.5|37047|36927|37047.5|36927.5|37045.5|36925.5|5
1742938500000|2025-03-25 21:35:00|37045.5|36925.5|37046.5|36926.5|37048.5|36928.5|37045.5|36925.5|12
1742938800000|2025-03-25 21:40:00|37047|36927|37044.5|36924.5|37047|36927|37044|36924|8
1742939100000|2025-03-25 21:45:00|37046|36926|37043.5|36923.5|37046.5|36926.5|37040.5|36920.5|43
1742939400000|2025-03-25 21:50:00|37043|36923|37043|36923|37046|36926|37040|36920|35
1742939700000|2025-03-25 21:55:00|37041.5|36921.5|37042|36922|37047.5|36927.5|37038|36918|32
1742940000000|2025-03-25 22:00:00|37045.5|36925.5|37039|36919|37057.5|36937.5|37022.5|36902.5|73
1742940300000|2025-03-25 22:05:00|37038|36918|37042.5|36922.5|37043.5|36923.5|37021|36901|69
1742940600000|2025-03-25 22:10:00|37044|36924|37042.5|36922.5|37045.5|36925.5|37024.5|36904.5|49
1742940900000|2025-03-25 22:15:00|37043|36923|37043.5|36923.5|37045|36925|37024.5|36904.5|42
1742941200000|2025-03-25 22:20:00|37042|36922|37044.5|36924.5|37048|36928|37024.5|36904.5|44
1742941500000|2025-03-25 22:25:00|37045|36925|37045.5|36925.5|37045.5|36925.5|37042.5|36922.5|24
1742941800000|2025-03-25 22:30:00|37044.5|36924.5|37050.5|36930.5|37050.5|36930.5|37044.5|36924.5|23
1742942100000|2025-03-25 22:35:00|37049.5|36929.5|37053.5|36933.5|37054.5|36934.5|37048|36928|52
1742942400000|2025-03-25 22:40:00|37054|36934|37050.5|36930.5|37054.5|36934.5|37050|36930|34
1742942700000|2025-03-25 22:45:00|37051.5|36931.5|37046.5|36926.5|37055|36935|37032.5|36912.5|29
1742943000000|2025-03-25 22:50:00|37048.5|36928.5|37059|36939|37059|36939|37033|36913|16
1742943300000|2025-03-25 22:55:00|37058.5|36938.5|37036.5|36916.5|37058.5|36938.5|37035|36915|41
1742943600000|2025-03-25 23:00:00|37037.5|36917.5|37059|36939|37059|36952.4|37037.5|36917.5|70
1742943900000|2025-03-25 23:05:00|37058.5|36938.5|37057.5|36937.5|37065.5|36945.5|37048.5|36928.5|55
1742944200000|2025-03-25 23:10:00|37057|36937|37058.5|36938.5|37058.5|36938.5|37052|36932|48
1742944500000|2025-03-25 23:15:00|37057|36937|37048.5|36928.5|37060|36940|37048.5|36928.5|86
1742944800000|2025-03-25 23:20:00|37048|36928|37061.5|36941.5|37064.5|36944.5|37048|36928|59
1742945100000|2025-03-25 23:25:00|37061|36941|37062|36942|37062|36942|37060|36940|20
1742945400000|2025-03-25 23:30:00|37062.5|36942.5|37061|36941|37063|36943|37059|36939|44
1742945700000|2025-03-25 23:35:00|37060.5|36940.5|37062|36942|37065|36945|37060|36940|34
1742946000000|2025-03-25 23:40:00|37061.5|36941.5|37069.4|36949.4|37069.4|36949.4|37061|36941|23
1742946300000|2025-03-25 23:45:00|37062.5|36942.5|37068|36948|37068.5|36964.1|37055.4|36939|32
1742946600000|2025-03-25 23:50:00|37067|36947|37050.2|36958.8|37067.5|36964.9|37050.2|36941|19
1742946900000|2025-03-25 23:55:00|37063|36943|37055.7|36964.4|37069.9|36977.8|37051.2|36943|31
1742947200000|2025-03-26 00:00:00|37063.4|36971.5|37070.5|36950.5|37072|36972.3|37054|36944.5|55
1742947500000|2025-03-26 00:05:00|37072|36952|37068.5|36948.5|37072|36968.3|37051.5|36944|43
1742947800000|2025-03-26 00:10:00|37057.5|36966.1|37052.2|36960.8|37070.5|36966.1|37052.2|36942|55
1742948100000|2025-03-26 00:15:00|37066.5|36946.5|37063.5|36943.5|37067|36965.2|37052.8|36941.5|62
1742948400000|2025-03-26 00:20:00|37062.5|36942.5|37052.4|36961.1|37065|36963.3|37048.5|36936.5|52
1742948700000|2025-03-26 00:25:00|37066|36946|37070|36950|37070|36965.7|37052.7|36945|54
1742949000000|2025-03-26 00:30:00|37061.6|36970.2|37053.5|36962.1|37065|36970.3|37045.6|36938.5|42
1742949300000|2025-03-26 00:35:00|37064|36944|37062.4|36971.1|37075.5|36971.4|37051.2|36942.5|52
1742949600000|2025-03-26 00:40:00|37074.5|36954.5|37063.3|36972|37075.5|36975.5|37055.3|36948|115
1742949900000|2025-03-26 00:45:00|37070.8|36979.5|37072.8|36981.4|37099.5|36988.6|37061.4|36965|72
1742950200000|2025-03-26 00:50:00|37079.9|36988.5|37074.5|36983.1|37097.5|36988.8|37066.8|36971|51
1742950500000|2025-03-26 00:55:00|37093|36973|37094|36974|37096|36984.7|37074.5|36968.5|63
1742950800000|2025-03-26 01:00:00|37094.5|36974.5|37112|36992|37112|36998.1|37075.1|36973.5|63
1742951100000|2025-03-26 01:05:00|37111|36991|37101|36981|37114.5|37015.4|37083.6|36979.5|67
1742951400000|2025-03-26 01:10:00|37099.5|36979.5|37082.4|36991|37102|37002.1|37075.5|36979|140
1742951700000|2025-03-26 01:15:00|37089.8|36998.4|37075.5|36955.5|37089.8|36998.4|37057.5|36953|112
1742952000000|2025-03-26 01:20:00|37076|36956|37074.4|36983|37099.5|36990.7|37059|36954|92
1742952300000|2025-03-26 01:25:00|37067.4|36976|37075.5|36955.5|37079|36987.7|37059.1|36953.5|114
1742952600000|2025-03-26 01:30:00|37075|36955|37047.9|36956.6|37079|36983.2|37040.4|36928.5|114
1742952900000|2025-03-26 01:35:00|37041.1|36949.7|37048.5|36957.2|37057.5|36966.2|37034.2|36942.7|202
1742953200000|2025-03-26 01:40:00|37039|36947.6|37047.6|36956.3|37055.8|36964.5|37030.2|36938.8|359
1742953500000|2025-03-26 01:45:00|37048.6|36957.2|37045.3|36953.9|37051.9|36960.6|37023.8|36932.4|299
1742953800000|2025-03-26 01:50:00|37036.5|36945.2|37031.5|36940.1|37052.5|36961.2|37021.1|36914|201
1742954100000|2025-03-26 01:55:00|37023.8|36932.5|37029.4|36938.1|37039.2|36947.8|37020.8|36929.4|192
1742954400000|2025-03-26 02:00:00|37022.5|36931.1|37022.7|36952|37036.1|36957.7|37015.4|36912.5|118
1742954700000|2025-03-26 02:05:00|37018.4|36946.3|37026.9|36956.6|37034.3|36962.5|37015.8|36945|211
1742955000000|2025-03-26 02:10:00|37033|36962.7|37037.4|36967|37063.5|36972.5|37023.8|36938.5|83
1742955300000|2025-03-26 02:15:00|37043|36971.2|37042.6|36970.7|37052.5|36979.4|37033.5|36961.5|206
1742955600000|2025-03-26 02:20:00|37036.9|36965.1|37037.5|36964.2|37049.4|36978.1|37028.5|36956.5|310
1742955900000|2025-03-26 02:25:00|37043.2|36970|37027.6|36957.3|37044.6|36971.3|37021.8|36951.3|243
1742956200000|2025-03-26 02:30:00|37022.1|36951.8|37025.4|36955|37035|36964.7|37019.5|36949.2|291
1742956500000|2025-03-26 02:35:00|37031.6|36961.2|37026.7|36961.5|37034.7|36966.2|37016|36950.8|254
1742956800000|2025-03-26 02:40:00|37021.7|36956.4|37032.3|36967.1|37039.9|36974.7|37019.1|36953.8|292
1742957100000|2025-03-26 02:45:00|37026.7|36961.5|37019.5|36954.3|37038.9|36973.7|37019.4|36954.2|262
1742957400000|2025-03-26 02:50:00|37025.8|36960.5|37021.2|36956|37029.8|36964.6|37007.5|36942.3|337
1742957700000|2025-03-26 02:55:00|37015.2|36950|37025.8|36953.6|37033.1|36967.9|37014|36948.2|324
1742958000000|2025-03-26 03:00:00|37031.4|36959.2|37027|36956.6|37033.3|36963|37015.8|36944.3|266
1742958300000|2025-03-26 03:05:00|37032.6|36962.1|37033.1|36962.7|37066.5|36971.8|37021.3|36944|224
1742958600000|2025-03-26 03:10:00|37033.3|36962.9|37038|36967.4|37042.4|36971.7|37023|36952.6|248
1742958900000|2025-03-26 03:15:00|37043.4|36972.5|37042.4|36971.6|37044.2|36972.8|37028.5|36957.8|274
1742959200000|2025-03-26 03:20:00|37036|36965.6|37051.9|36977.4|37052.2|36977.6|37029.7|36959.4|346
1742959500000|2025-03-26 03:25:00|37045.4|36970.8|37050.3|36978.7|37078|36981.9|37042.1|36958|196
1742959800000|2025-03-26 03:30:00|37046.4|36971.7|37049.2|36978.6|37059|36986.9|37044.8|36971.2|222
1742960100000|2025-03-26 03:35:00|37054.9|36984.2|37050.1|36984.8|37061.1|36990.2|37040.5|36970.2|204
1742960400000|2025-03-26 03:40:00|37044.6|36979.4|37043.9|36978.7|37051.8|36986.6|37037.2|36971.9|148
1742960700000|2025-03-26 03:45:00|37038.4|36973.1|37051.7|36986.5|37084.5|36991.9|37037.1|36957|96
1742961000000|2025-03-26 03:50:00|37082.5|36962.5|37054.2|36988.9|37087.5|36995.6|37045.6|36959.5|80
1742961300000|2025-03-26 03:55:00|37048.5|36983.2|37063.5|36998.2|37076.1|37010.8|37048.5|36983.2|120
1742961600000|2025-03-26 04:00:00|37058.1|36992.9|37059.3|36994.1|37088|36999.4|37053.9|36961.5|107
1742961900000|2025-03-26 04:05:00|37065.2|36999.9|37064.5|36999.2|37087.5|37004.1|37055.6|36960.5|89
1742962200000|2025-03-26 04:10:00|37069.6|37004.3|37068.3|37003.1|37092.5|37005.2|37054.8|36967|118
1742962500000|2025-03-26 04:15:00|37063|36997.8|37065.7|37000.4|37080|37014.7|37059.7|36994.4|166
1742962800000|2025-03-26 04:20:00|37091.5|36971.5|37076.4|37005.3|37098|37009.7|37062.9|36971.5|133
1742963100000|2025-03-26 04:25:00|37070.5|36999.5|37067|36996.2|37077.4|37006.2|37057.8|36986.4|150
1742963400000|2025-03-26 04:30:00|37063.1|36989.8|37095|36975|37095|37005.9|37061.2|36965.5|148
1742963700000|2025-03-26 04:35:00|37095.5|36975.5|37079|37004.6|37095.5|37011.8|37064.8|36972.5|203
1742964000000|2025-03-26 04:40:00|37072.9|36998.5|37076.9|37006.1|37107.5|37013.8|37072.9|36979.5|100
1742964300000|2025-03-26 04:45:00|37078.3|37006.8|37077.1|37011.9|37107.5|37017.6|37072.7|36982.5|150
1742964600000|2025-03-26 04:50:00|37072|37006.7|37066|37000.7|37090|37017.2|37061.8|36969|135
1742964900000|2025-03-26 04:55:00|37071.1|37005.8|37090.5|36970.5|37091.5|37011|37063|36967|152
1742965200000|2025-03-26 05:00:00|37089.5|36969.5|37077.1|37011.8|37090.9|37016.6|37063.4|36969|185
1742965500000|2025-03-26 05:05:00|37072.2|37006.9|37077.7|37012.4|37082.3|37017.1|37069.9|37004.7|277
1742965800000|2025-03-26 05:10:00|37072.6|37007.4|37074|37008.7|37088.5|37023.2|37071.2|37006|295
1742966100000|2025-03-26 05:15:00|37079|37013.8|37084.2|37018.9|37090.1|37024.8|37067.1|37001.9|241
1742966400000|2025-03-26 05:20:00|37089.1|37023.9|37080.7|37008.3|37096.4|37031.2|37074.6|37002.2|264
1742966700000|2025-03-26 05:25:00|37075.2|37002.8|37075.1|37004.7|37086.5|37014|37072.5|36998.7|233
1742967000000|2025-03-26 05:30:00|37081|37008.3|37071|37000.7|37102|37009.5|37064.4|36972.5|102
1742967300000|2025-03-26 05:35:00|37066.2|36995.2|37065.9|36992.5|37079.3|37007.8|37058.3|36986|256
1742967600000|2025-03-26 05:40:00|37059.5|36986.3|37065.7|36997.1|37078.1|37006.9|37059.5|36986.3|244
1742967900000|2025-03-26 05:45:00|37071.1|37002.3|37069.7|36998.8|37074.4|37003.6|37060|36990.1|247
1742968200000|2025-03-26 05:50:00|37069.4|36998.9|37072.8|37002.3|37079.5|37009.1|37062.5|36992|151
1742968500000|2025-03-26 05:55:00|37079.3|37008.5|37062.6|36997.4|37079.3|37008.5|37051.6|36986.4|339
1742968800000|2025-03-26 06:00:00|37057.6|36992.3|37059.1|36993.9|37073.2|37007.9|37055.9|36990.6|356
1742969100000|2025-03-26 06:05:00|37064|36998.7|37062.2|36996.9|37067.6|37002.3|37045.6|36980.3|160
1742969400000|2025-03-26 06:10:00|37088|36968|37062.9|36997.7|37088|37007.5|37052.9|36965.5|74
1742969700000|2025-03-26 06:15:00|37067.9|37002.6|37082.8|37017.5|37107.5|37023.1|37062.1|36963|81
1742970000000|2025-03-26 06:20:00|37076.8|37011.6|37079.1|37013.8|37087|37021.7|37067.9|37002.7|126
1742970300000|2025-03-26 06:25:00|37073.8|37008.6|37093.5|36973.5|37097.5|37014.6|37060.6|36973|53
1742970600000|2025-03-26 06:30:00|37094|36974|37071.6|37006.3|37095.5|37011.7|37060.8|36970|52
1742970900000|2025-03-26 06:35:00|37065.8|37000.6|37122|37002|37122|37030.5|37065.3|36994|44
1742971200000|2025-03-26 06:40:00|37120.5|37000.5|37081|37010.3|37122|37028.6|37079.3|36999|97
1742971500000|2025-03-26 06:45:00|37087|37016.4|37099.7|37029.9|37131|37029.9|37067.2|36983|39
1742971800000|2025-03-26 06:50:00|37094.4|37025.4|37090.2|37021.5|37128|37031.1|37081|37008|50
1742972100000|2025-03-26 06:55:00|37129|37009|37086.4|36995.1|37129|37020.6|37079|36983.5|43
1742972400000|2025-03-26 07:00:00|37093.7|37002.4|37065.2|37045.2|37127.5|37056.9|37058.7|36991|181
1742972700000|2025-03-26 07:05:00|37063.5|37043.5|37061.9|37041.9|37080.4|37060.4|37053.4|37033.4|96
1742973000000|2025-03-26 07:10:00|37063.7|37043.7|37054.9|37034.9|37063.7|37043.7|37051.4|37031.4|56
1742973300000|2025-03-26 07:15:00|37056.8|37036.8|37092.7|37072.7|37118|37078.6|37052.6|37032.6|94
1742973600000|2025-03-26 07:20:00|37090.9|37070.9|37079.7|37059.7|37105.4|37085.4|37078.6|37058.6|60
1742973900000|2025-03-26 07:25:00|37131|37011|37078.9|37058.9|37132.5|37065.5|37074.7|37010.5|58
1742974200000|2025-03-26 07:30:00|37076.8|37056.8|37122|37046|37122|37077.3|37076.8|37046|39
1742974500000|2025-03-26 07:35:00|37123|37045|37091|37071|37123|37079.5|37088.7|37045|50
1742974800000|2025-03-26 07:40:00|37089.2|37069.2|37053.9|37033.9|37090.6|37070.6|37053.9|37026.5|67
1742975100000|2025-03-26 07:45:00|37055.9|37035.9|37064.7|37044.7|37086|37046.9|37053.9|37010|69
1742975400000|2025-03-26 07:50:00|37063|37043|37074.9|37054.9|37092|37058.1|37062.5|37014|46
1742975700000|2025-03-26 07:55:00|37072.9|37052.9|37061.7|37041.7|37078|37058|37050.1|37030.1|79
1742976000000|2025-03-26 08:00:00|37058.3|37038.3|37049.9|37029.9|37061.3|37041.3|37044|37024|75
1742976300000|2025-03-26 08:05:00|37048|37028|37035.2|37015.2|37061.7|37041.7|37035.2|37015.2|78
1742976600000|2025-03-26 08:10:00|37033.4|37013.4|37067.6|37047.6|37094|37071|37033.4|36986|110
1742976900000|2025-03-26 08:15:00|37069.5|37049.5|37090.9|37070.9|37096.5|37076.5|37069.5|37049.5|74
1742977200000|2025-03-26 08:20:00|37089.1|37069.1|37077.9|37057.9|37098.2|37070|37058.6|37023.5|102
1742977500000|2025-03-26 08:25:00|37075.9|37055.9|37060|37040|37075.9|37055.9|37058.4|37038.4|53
1742977800000|2025-03-26 08:30:00|37061.8|37041.8|37059|37039|37093|37045|37056.2|37011|32
1742978100000|2025-03-26 08:35:00|37056.9|37036.9|37075.5|37055.5|37090|37065.7|37056.9|37015|61
1742978400000|2025-03-26 08:40:00|37077.2|37057.2|37073.2|37053.2|37094.1|37061.8|37071.6|37041.2|49
1742978700000|2025-03-26 08:45:00|37074.9|37054.9|37080.3|37060.3|37094.5|37074.5|37058.2|37038.2|98
1742979000000|2025-03-26 08:50:00|37078.8|37058.8|37086.4|37066.4|37086.4|37066.4|37061.4|37041.4|114
1742979300000|2025-03-26 08:55:00|37087.8|37067.8|37091|37071|37099|37073.7|37068.2|37024|146
1742979600000|2025-03-26 09:00:00|37092.1|37072.1|37091.7|37071.7|37099.3|37079.3|37083.3|37063.3|69
1742979900000|2025-03-26 09:05:00|37093.4|37073.4|37087.8|37067.8|37102.7|37082.7|37084.1|37064.1|47
1742980200000|2025-03-26 09:10:00|37085.7|37065.7|37065.8|37045.8|37086.1|37066.1|37063.2|37043.2|42
1742980500000|2025-03-26 09:15:00|37064.5|37044.5|37083.2|37063.2|37110|37064.4|37064.5|37036|56
1742980800000|2025-03-26 09:20:00|37084.4|37064.4|37071.6|37051.6|37086.4|37066.4|37071.6|37051.6|59
1742981100000|2025-03-26 09:25:00|37070.3|37050.3|37080.2|37060.2|37093.1|37073.1|37070.3|37050.3|68
1742981400000|2025-03-26 09:30:00|37079.2|37059.2|37043.1|37023.1|37079.2|37059.2|37041|37021|149
1742981700000|2025-03-26 09:35:00|37041.8|37021.8|37057.8|37037.8|37060|37040|37033.4|37013.4|121
1742982000000|2025-03-26 09:40:00|37056.7|37036.7|37055.6|37035.6|37071.7|37051.7|37052.7|37032.7|98
1742982300000|2025-03-26 09:45:00|37056.9|37036.9|37054.5|37034.5|37065.2|37045.2|37054.4|37034.4|97
1742982600000|2025-03-26 09:50:00|37053.3|37033.3|37073.8|37053.8|37078.7|37058.7|37052.1|37032.1|47
1742982900000|2025-03-26 09:55:00|37074.8|37054.8|37083.3|37063.3|37106|37064.4|37073.3|37030|74
1742983200000|2025-03-26 10:00:00|37084.4|37064.4|37091.8|37071.8|37097.9|37077.9|37075.5|37055.5|97
1742983500000|2025-03-26 10:05:00|37090.8|37070.8|37091.3|37071.3|37093.9|37073.9|37085.4|37065.4|79
1742983800000|2025-03-26 10:10:00|37090.2|37070.2|37078.1|37058.1|37091.3|37071.3|37074.9|37054.9|85
1742984100000|2025-03-26 10:15:00|37077.1|37057.1|37073.1|37053.1|37082.1|37062.1|37070.4|37050.4|92
1742984400000|2025-03-26 10:20:00|37074.3|37054.3|37070|37050|37075.4|37055.4|37060.8|37040.8|72
1742984700000|2025-03-26 10:25:00|37071.4|37051.4|37089.4|37069.4|37095.2|37075.2|37068.2|37048.2|99
1742985000000|2025-03-26 10:30:00|37090.5|37070.5|37119.2|37099.2|37121.4|37101.4|37090.5|37070.5|111
1742985300000|2025-03-26 10:35:00|37118.2|37098.2|37116.3|37096.3|37143.4|37123.4|37115|37095|116
1742985600000|2025-03-26 10:40:00|37115.2|37095.2|37117.5|37097.5|37143|37106.1|37110.8|37072|80
1742985900000|2025-03-26 10:45:00|37116.5|37096.5|37119|37099|37123.8|37103.8|37114.1|37094.1|69
1742986200000|2025-03-26 10:50:00|37120.1|37100.1|37125.3|37105.3|37145|37105.4|37110.1|37069|60
1742986500000|2025-03-26 10:55:00|37124.3|37104.3|37111.4|37091.4|37124.3|37104.3|37111.4|37091.4|66
1742986800000|2025-03-26 11:00:00|37111|37091|37106.5|37086.5|37142|37097.8|37105.4|37063|62
1742987100000|2025-03-26 11:05:00|37107.5|37087.5|37111.7|37091.7|37136|37100.7|37103.6|37057|58
1742987400000|2025-03-26 11:10:00|37110.3|37090.3|37100.3|37080.3|37110.3|37090.3|37094.8|37074.8|83
1742987700000|2025-03-26 11:15:00|37099.3|37079.3|37134.8|37114.8|37142|37122|37093.5|37073.5|153
1742988000000|2025-03-26 11:20:00|37133.7|37113.7|37113.8|37093.8|37142.7|37122.7|37112.8|37092.8|119
1742988300000|2025-03-26 11:25:00|37114.8|37094.8|37129.2|37109.2|37146|37111.4|37108.9|37069|122
1742988600000|2025-03-26 11:30:00|37130.3|37110.3|37131.1|37111.1|37160|37116.8|37117.9|37087|79
1742988900000|2025-03-26 11:35:00|37129.9|37109.9|37120.4|37100.4|37133.7|37113.7|37115.8|37095.8|81
1742989200000|2025-03-26 11:40:00|37119.4|37099.4|37120.5|37100.5|37123.6|37103.6|37109.2|37089.2|92
1742989500000|2025-03-26 11:45:00|37119.3|37099.3|37120.3|37100.3|37129.3|37109.3|37113.3|37093.3|68
1742989800000|2025-03-26 11:50:00|37122.4|37102.4|37119.1|37099.1|37126.2|37106.2|37117.2|37097.2|68
1742990100000|2025-03-26 11:55:00|37120.5|37100.5|37123.3|37103.3|37128.1|37108.1|37107.5|37087.5|123
1742990400000|2025-03-26 12:00:00|37124.4|37104.4|37131.6|37111.6|37153|37112.9|37116.8|37075|84
1742990700000|2025-03-26 12:05:00|37132.8|37112.8|37154.3|37134.3|37157.3|37137.3|37128.2|37108.2|103
1742991000000|2025-03-26 12:10:00|37155.4|37135.4|37144.3|37124.3|37164.6|37144.6|37140.4|37120.4|87
1742991300000|2025-03-26 12:15:00|37142.4|37122.4|37148|37128|37151.7|37131.7|37135.4|37115.4|74
1742991600000|2025-03-26 12:20:00|37149|37129|37129.7|37109.7|37154.1|37134.1|37127.6|37107.6|81
1742991900000|2025-03-26 12:25:00|37128.6|37108.6|37138.8|37058.1|37144.4|37108.6|37107.2|37048|154
1742992200000|2025-03-26 12:30:00|37142.2|37063.7|37134.6|37114.6|37155.1|37117.4|37105.9|37063.7|368
1742992500000|2025-03-26 12:35:00|37137.7|37117.7|37140|37120|37151.3|37131.3|37133.9|37113.9|136
1742992800000|2025-03-26 12:40:00|37138.9|37118.9|37102.6|37082.6|37143.1|37123.1|37102.5|37082.5|193
1742993100000|2025-03-26 12:45:00|37103.3|37083.3|37092.7|37072.7|37127|37107|37091.6|37071.6|218
1742993400000|2025-03-26 12:50:00|37093.8|37073.8|37109.7|37089.7|37125|37105|37092.5|37072.5|258
1742993700000|2025-03-26 12:55:00|37108.6|37088.6|37143|37123|37149.1|37129.1|37102.3|37082.3|232
1742994000000|2025-03-26 13:00:00|37144.2|37124.2|37162.9|37142.9|37167.2|37147.2|37135|37115|157
1742994300000|2025-03-26 13:05:00|37164|37144|37166.2|37146.2|37177.3|37157.3|37150.1|37130.1|190
1742994600000|2025-03-26 13:10:00|37165.2|37145.2|37167.8|37147.8|37183.9|37163.9|37165.2|37145.2|183
1742994900000|2025-03-26 13:15:00|37166.7|37146.7|37175.2|37155.2|37210.8|37190.8|37166.7|37146.7|175
1742995200000|2025-03-26 13:20:00|37176.9|37156.9|37185.4|37165.4|37207.6|37187.6|37176.5|37156.5|144
1742995500000|2025-03-26 13:25:00|37186.7|37166.7|37192.1|37172.1|37194.8|37174.8|37172.6|37152.6|136
1742995800000|2025-03-26 13:30:00|37193.1|37173.1|37208.8|37188.8|37211.6|37191.6|37185.1|37165.1|157
1742996100000|2025-03-26 13:35:00|37209.9|37189.9|37174.4|37154.4|37212|37192|37160.6|37140.6|213
1742996400000|2025-03-26 13:40:00|37175.5|37155.5|37194.3|37174.3|37201.5|37181.5|37168.1|37148.1|156
1742996700000|2025-03-26 13:45:00|37193.3|37173.3|37186.9|37166.9|37193.3|37173.3|37177.9|37157.9|82
1742997000000|2025-03-26 13:50:00|37185|37165|37193.8|37173.8|37198.5|37178.5|37179.3|37159.3|69
1742997300000|2025-03-26 13:55:00|37195.6|37175.6|37240|37145|37241|37188.3|37188.6|37143|61
1742997600000|2025-03-26 14:00:00|37204.9|37184.9|37188.8|37168.8|37233|37187.7|37182.6|37137|39
1742997900000|2025-03-26 14:05:00|37191.6|37171.6|37182.4|37162.4|37191.6|37171.6|37156.9|37136.9|117
1742998200000|2025-03-26 14:10:00|37183.9|37163.9|37135.8|37115.8|37185.3|37165.3|37135.8|37115.8|177
1742998500000|2025-03-26 14:15:00|37137.5|37117.5|37117.1|37097.1|37138.7|37118.7|37104.9|37084.9|222
1742998800000|2025-03-26 14:20:00|37115.1|37095.1|37139.4|37119.4|37162|37142|37113.4|37093.4|185
1742999100000|2025-03-26 14:25:00|37138|37118|37120.3|37100.3|37140.6|37120.6|37112.4|37092.4|227
1742999400000|2025-03-26 14:30:00|37119|37099|37134.2|37114.2|37137|37117|37116.3|37096.3|133
1742999700000|2025-03-26 14:35:00|37132.9|37112.9|37116.8|37096.8|37134.2|37114.2|37112.3|37092.3|100
1743000000000|2025-03-26 14:40:00|37118.3|37098.3|37116.4|37096.4|37135.2|37115.2|37112.7|37092.7|128
1743000300000|2025-03-26 14:45:00|37117.8|37097.8|37115.6|37095.6|37123.7|37103.7|37108.3|37088.3|89
1743000600000|2025-03-26 14:50:00|37116.9|37096.9|37113.9|37093.9|37117.5|37097.5|37110.1|37090.1|60
1743000900000|2025-03-26 14:55:00|37112.6|37092.6|37126|37106|37134.9|37114.9|37112.2|37092.2|159
1743001200000|2025-03-26 15:00:00|37127.2|37107.2|37124.5|37104.5|37130.4|37110.4|37112.5|37092.5|122
1743001500000|2025-03-26 15:05:00|37123.3|37103.3|37132.2|37112.2|37156|37117.3|37123.3|37079|90
1743001800000|2025-03-26 15:10:00|37130.4|37110.4|37114.8|37094.8|37135.6|37115.6|37108.2|37088.2|126
1743002100000|2025-03-26 15:15:00|37116.3|37096.3|37114|37094|37117.3|37097.3|37108.1|37088.1|97
1743002400000|2025-03-26 15:20:00|37115.3|37095.3|37139.5|37119.5|37142.4|37122.4|37108.1|37088.1|120
1743002700000|2025-03-26 15:25:00|37141.1|37121.1|37137|37117|37157|37137|37132.3|37112.3|219
1743003000000|2025-03-26 15:30:00|37135.6|37115.6|37116.5|37096.5|37135.6|37115.6|37104.8|37084.8|100
1743003300000|2025-03-26 15:35:00|37115.2|37095.2|37124.3|37104.3|37145|37105.3|37103.1|37068|79
1743003600000|2025-03-26 15:40:00|37122.9|37102.9|37142.6|37122.6|37142.6|37122.6|37117.5|37097.5|79
1743003900000|2025-03-26 15:45:00|37144.1|37124.1|37155.9|37135.9|37163.8|37143.8|37136|37116|135
1743004200000|2025-03-26 15:50:00|37154.6|37134.6|37168.1|37148.1|37168.1|37148.1|37145.6|37125.6|160
1743004500000|2025-03-26 15:55:00|37166.6|37146.6|37154.7|37134.7|37241|37193.1|37148.8|37128.8|260
1743004800000|2025-03-26 16:00:00|37153.3|37133.3|37178.9|37158.9|37184.6|37164.6|37146.4|37126.4|117
1743005100000|2025-03-26 16:05:00|37180.7|37160.7|37161.8|37141.8|37182.3|37162.3|37154.3|37134.3|114
1743005400000|2025-03-26 16:10:00|37160.2|37140.2|37158.3|37138.3|37165.5|37145.5|37147.2|37127.2|77
1743005700000|2025-03-26 16:15:00|37156.6|37136.6|37135.7|37115.7|37163.6|37143.6|37134.2|37114.2|115
1743006000000|2025-03-26 16:20:00|37133.9|37113.9|37130.4|37110.4|37144.3|37124.3|37128.4|37108.4|96
1743006300000|2025-03-26 16:25:00|37136.6|37116.6|37124.6|37104.6|37138.1|37118.1|37114.9|37094.9|97
1743006600000|2025-03-26 16:30:00|37126.3|37106.3|37114.9|37094.9|37129.7|37109.7|37111.1|37091.1|68
1743006900000|2025-03-26 16:35:00|37116.9|37096.9|37126|37106|37176.5|37112.7|37115.2|37054|61
1743007200000|2025-03-26 16:40:00|37124.3|37104.3|37138.1|37118.1|37173|37121.1|37119.5|37051.5|60
1743007500000|2025-03-26 16:45:00|37139.7|37119.7|37127.5|37107.5|37140|37120|37122.7|37102.7|69
1743007800000|2025-03-26 16:50:00|37125.8|37105.8|37132.9|37112.9|37178|37116.8|37124.2|37058|77
1743008100000|2025-03-26 16:55:00|37131.1|37111.1|37123.6|37103.6|37135.7|37115.7|37123.3|37103.3|86
1743008400000|2025-03-26 17:00:00|37122|37102|37127.9|37107.9|37128.2|37108.2|37112.4|37092.4|285
1743008700000|2025-03-26 17:05:00|37129.6|37109.6|37125.6|37105.6|37131.4|37111.4|37117.4|37097.4|243
1743009000000|2025-03-26 17:10:00|37127.2|37107.2|37143.6|37123.6|37145.4|37125.4|37119.6|37099.6|567
1743009300000|2025-03-26 17:15:00|37145.3|37125.3|37202.8|37182.8|37202.8|37182.8|37143.7|37123.7|155
1743009600000|2025-03-26 17:20:00|37200.6|37180.6|37224.4|37204.4|37272|37215.2|37196.3|37150.5|282
1743009900000|2025-03-26 17:25:00|37226|37206|37259.9|37239.9|37275.5|37247.6|37226|37206|216
1743010200000|2025-03-26 17:30:00|37262|37242|37283.2|37263.2|37323|37264.4|37262|37199.5|99
1743010500000|2025-03-26 17:35:00|37284.8|37264.8|37278.1|37258.1|37321.6|37278.5|37275.9|37251.7|205
1743010800000|2025-03-26 17:40:00|37279.6|37259.6|37317.5|37197.5|37320.5|37261.3|37227.7|37166|259
1743011100000|2025-03-26 17:45:00|37318.5|37198.5|37320|37200|37324.5|37204.5|37308|37188|143
1743011400000|2025-03-26 17:50:00|37319.5|37199.5|37339.5|37219.5|37345.5|37225.5|37317.5|37197.5|192
1743011700000|2025-03-26 17:55:00|37341|37221|37282.4|37262.4|37350|37266.7|37282.3|37217.5|156
1743012000000|2025-03-26 18:00:00|37280.3|37260.3|37275.4|37255.4|37335|37263.9|37273.8|37208|53
1743012300000|2025-03-26 18:05:00|37273.4|37253.4|37273.5|37253.5|37279.5|37259.5|37264.3|37244.3|108
1743012600000|2025-03-26 18:10:00|37271|37251|37327|37207|37328.5|37263.2|37268.8|37205.5|101
1743012900000|2025-03-26 18:15:00|37327.5|37207.5|37286.9|37266.9|37328|37266.9|37269.4|37200|149
1743013200000|2025-03-26 18:20:00|37284.5|37264.5|37289.6|37269.6|37289.8|37269.8|37277|37257|57
1743013500000|2025-03-26 18:25:00|37287.3|37267.3|37287.6|37267.6|37344|37273.3|37280.8|37221|127
1743013800000|2025-03-26 18:30:00|37285.5|37265.5|37293.2|37273.2|37293.2|37273.2|37284|37264|61
1743014100000|2025-03-26 18:35:00|37290.6|37270.6|37285.7|37265.7|37293.2|37273.2|37281.1|37261.1|54
1743014400000|2025-03-26 18:40:00|37282.8|37262.8|37275.7|37255.7|37283|37263|37274.3|37254.3|41
1743014700000|2025-03-26 18:45:00|37327.5|37207.5|37281.9|37261.9|37335|37264.4|37272|37207.5|53
1743015000000|2025-03-26 18:50:00|37334|37214|37282.5|37262.5|37335|37266|37278.8|37212.5|67
1743015300000|2025-03-26 18:55:00|37284.2|37264.2|37279.3|37259.3|37286.9|37266.9|37278.9|37258.9|179
1743015600000|2025-03-26 19:00:00|37280.9|37260.9|37283.2|37263.2|37286.1|37266.1|37273.3|37253.3|628
1743015900000|2025-03-26 19:05:00|37285.2|37265.2|37295.6|37275.6|37296.6|37276.6|37281|37261|318
1743016200000|2025-03-26 19:10:00|37293.6|37273.6|37298.4|37278.4|37353|37281.3|37293.5|37226.5|38
1743016500000|2025-03-26 19:15:00|37296|37276|37295|37275|37348.5|37280.9|37290.4|37228.5|84
1743016800000|2025-03-26 19:20:00|37292.9|37272.9|37300.6|37280.6|37342.5|37280.6|37290.1|37222.5|60
1743017100000|2025-03-26 19:25:00|37302.7|37282.7|37306.6|37286.6|37359|37286.8|37299.6|37233.5|40
1743017400000|2025-03-26 19:30:00|37304.1|37284.1|37311|37291|37360|37291|37301.7|37237.5|51
1743017700000|2025-03-26 19:35:00|37308.7|37288.7|37304.7|37284.7|37362|37291.1|37302.3|37238.5|28
1743018000000|2025-03-26 19:40:00|37355|37235|37306.2|37256.2|37356|37282.3|37289.9|37233|63
1743018300000|2025-03-26 19:45:00|37307.7|37257.7|37283.3|37263.3|37340.5|37275.9|37283|37218.5|63
1743018600000|2025-03-26 19:50:00|37285.3|37265.3|37281.9|37261.9|37339.5|37272|37281.9|37212|56
1743018900000|2025-03-26 19:55:00|37285.3|37265.3|37286.7|37266.7|37339|37269.7|37282.4|37215|46
1743019200000|2025-03-26 20:00:00|37283.8|37263.8|37287.5|37267.5|37289.9|37269.9|37283.1|37263.1|14
1743019500000|2025-03-26 20:05:00|37284.4|37264.4|37280.9|37260.9|37284.8|37264.8|37280.9|37260.9|6
1743019800000|2025-03-26 20:10:00|37278.7|37258.7|37278|37258|37278.7|37258.7|37272.6|37252.6|6
1743020100000|2025-03-26 20:15:00|37277.4|37257.4|37282.4|37262.4|37283.9|37263.9|37277.4|37257.4|11
1743020400000|2025-03-26 20:20:00|37283.6|37263.6|37276.8|37256.8|37283.6|37263.6|37272.3|37252.3|8
1743020700000|2025-03-26 20:25:00|37280.5|37260.5|37280|37260|37283|37263|37276.9|37256.9|9
1743021000000|2025-03-26 20:30:00|37280.6|37260.6|37265.5|37245.5|37292.5|37272.5|37265.3|37245.3|16
1743021300000|2025-03-26 20:35:00|37264.8|37244.8|37252.9|37232.9|37264.8|37244.8|37249.8|37229.8|12
1743021600000|2025-03-26 20:40:00|37249.9|37229.9|37252.5|37232.5|37255.4|37235.4|37245.5|37225.5|46
1743021900000|2025-03-26 20:45:00|37248.4|37228.4|37276.8|37216.9|37276.8|37230.2|37245.8|37203.9|51
1743022200000|2025-03-26 20:50:00|37271.8|37211.9|37274.9|37215|37281.3|37221.4|37263.6|37191.9|71
1743022500000|2025-03-26 20:55:00|37268.6|37208.7|37285.8|37165.8|37324.9|37217.4|37266|37165.8|23
1743022800000|2025-03-26 21:00:00|37305.5|37185.5|37309.5|37189.5|37310|37190|37300|37180|19
1743023100000|2025-03-26 21:05:00|37308.5|37188.5|37314|37194|37318.5|37198.5|37308.5|37188.5|18
1743023400000|2025-03-26 21:10:00|37311.5|37191.5|37315|37195|37316|37196|37311|37191|23
1743023700000|2025-03-26 21:15:00|37314.5|37194.5|37317.4|37197.4|37318.8|37198.8|37296|37176|21
1743024000000|2025-03-26 21:20:00|37325.3|37205.3|37334.3|37214.3|37336.4|37216.4|37325.3|37205.3|5
1743024300000|2025-03-26 21:25:00|37348.2|37228.2|37349.1|37229.1|37349.2|37229.2|37343.8|37223.8|6
1743024600000|2025-03-26 21:30:00|37345|37225|37364.8|37244.8|37364.8|37244.8|37345|37225|5
1743024900000|2025-03-26 21:35:00|37358.1|37238.1|37354.8|37234.8|37365.3|37245.3|37337.9|37217.9|9
1743025200000|2025-03-26 21:40:00|37348.4|37228.4|37343.5|37223.5|37354.6|37234.6|37341.7|37221.7|6
1743025500000|2025-03-26 21:45:00|37346.1|37226.1|37346.2|37226.2|37346.2|37226.2|37342.1|37222.1|5
1743025800000|2025-03-26 21:50:00|37347.6|37227.6|37348.5|37228.5|37348.5|37228.5|37347|37227|5
1743026100000|2025-03-26 21:55:00|37347.5|37227.5|37357|37237|37361|37241|37334.6|37214.6|52
1743026400000|2025-03-26 22:00:00|37359|37239|37352.5|37232.5|37359|37239|37335.5|37215.5|114
1743026700000|2025-03-26 22:05:00|37351.5|37231.5|37348.5|37228.5|37353|37233|37324.5|37204.5|97
1743027000000|2025-03-26 22:10:00|37349.5|37229.5|37356|37236|37356|37236|37348.5|37228.5|73
1743027300000|2025-03-26 22:15:00|37355.5|37235.5|37354.5|37234.5|37360.5|37240.5|37353.5|37233.5|115
1743027600000|2025-03-26 22:20:00|37355.5|37235.5|37358|37238|37362.5|37242.5|37353.5|37233.5|89
1743027900000|2025-03-26 22:25:00|37356.5|37236.5|37360.5|37240.5|37364.5|37244.5|37356|37236|77
1743028200000|2025-03-26 22:30:00|37362.5|37242.5|37360|37240|37363|37243|37358|37238|87
1743028500000|2025-03-26 22:35:00|37361.5|37241.5|37359.5|37239.5|37363.5|37243.5|37359.5|37239.5|63
1743028800000|2025-03-26 22:40:00|37360|37240|37356.5|37236.5|37362.5|37242.5|37355.5|37235.5|69
1743029100000|2025-03-26 22:45:00|37358|37238|37353|37233|37358|37238|37351|37231|67
1743029400000|2025-03-26 22:50:00|37354|37234|37352|37232|37355.5|37235.5|37351.5|37231.5|66
1743029700000|2025-03-26 22:55:00|37351|37231|37356|37236|37357.5|37237.5|37351|37231|58
1743030000000|2025-03-26 23:00:00|37357|37237|37357|37237|37358.5|37238.5|37351|37231|93
1743030300000|2025-03-26 23:05:00|37357.5|37237.5|37359|37239|37360|37240|37356|37236|75
1743030600000|2025-03-26 23:10:00|37358.5|37238.5|37352.5|37232.5|37359|37239|37351.5|37231.5|78
1743030900000|2025-03-26 23:15:00|37351.5|37231.5|37353.5|37233.5|37356|37236|37351.5|37231.5|65
1743031200000|2025-03-26 23:20:00|37355|37235|37348|37228|37358.5|37238.5|37346|37226|109
1743031500000|2025-03-26 23:25:00|37349.5|37229.5|37350|37230|37350.5|37230.5|37344.5|37224.5|56
1743031800000|2025-03-26 23:30:00|37349.5|37229.5|37351.5|37231.5|37351.5|37231.5|37344.5|37224.5|69
1743032100000|2025-03-26 23:35:00|37350|37230|37345|37225|37351|37231|37343.5|37223.5|50
1743032400000|2025-03-26 23:40:00|37345.5|37225.5|37323.7|37232.4|37347.5|37233.5|37323.7|37221|55
1743032700000|2025-03-26 23:45:00|37340|37220|37326.9|37229.6|37343.5|37235.6|37324.4|37220|31
1743033000000|2025-03-26 23:50:00|37341.5|37221.5|37339.5|37219.5|37342|37232.5|37321|37214.5|29
1743033300000|2025-03-26 23:55:00|37341|37221|37338.9|37247.5|37352|37247.5|37320.6|37219.5|53
1743033600000|2025-03-27 00:00:00|37345.9|37254.6|37328.8|37237.4|37348.5|37254.7|37328.8|37222|54
1743033900000|2025-03-27 00:05:00|37340|37220|37314.1|37222.8|37341|37233.9|37314.1|37202.5|45
1743034200000|2025-03-27 00:10:00|37325.5|37205.5|37320.6|37229.2|37334.5|37233.9|37314.8|37205|66
1743034500000|2025-03-27 00:15:00|37328.1|37236.7|37335.9|37244.5|37347|37248.9|37328.1|37215|44
1743034800000|2025-03-27 00:20:00|37341|37221|37331.1|37239.8|37341.5|37246.9|37323.5|37215.5|47
1743035100000|2025-03-27 00:25:00|37342|37222|37330.7|37239.4|37346.5|37247|37330.2|37220|42
1743035400000|2025-03-27 00:30:00|37335.5|37215.5|37331.5|37211.5|37336.5|37233.5|37313.3|37206.5|45
1743035700000|2025-03-27 00:35:00|37330|37210|37315.6|37224.2|37330|37234|37314|37201.5|48
1743036000000|2025-03-27 00:40:00|37319.5|37199.5|37329.5|37209.5|37329.5|37221.3|37308.8|37197|53
1743036300000|2025-03-27 00:45:00|37330|37210|37310.8|37219.5|37330|37224.1|37301.7|37195.5|40
1743036600000|2025-03-27 00:50:00|37321|37201|37295.3|37203.9|37324|37222.6|37291.4|37187.5|43
1743036900000|2025-03-27 00:55:00|37294.6|37203.2|37294.1|37202.8|37311|37211.2|37287.8|37169.5|57
1743037200000|2025-03-27 01:00:00|37286.9|37195.6|37279|37187.6|37301.7|37210.3|37273.6|37164|103
1743037500000|2025-03-27 01:05:00|37286.1|37194.7|37279|37159|37292.1|37200.7|37275|37155|66
1743037800000|2025-03-27 01:10:00|37281|37161|37290.6|37199.3|37291.6|37200.2|37272|37152|86
1743038100000|2025-03-27 01:15:00|37282.8|37191.5|37267.5|37147.5|37284.6|37193.2|37267|37147|71
1743038400000|2025-03-27 01:20:00|37269.9|37178.5|37261.1|37169.8|37269.9|37178.5|37260.7|37142|58
1743038700000|2025-03-27 01:25:00|37268|37176.7|37263|37171.6|37273.5|37182.2|37260.8|37141|59
1743039000000|2025-03-27 01:30:00|37256|37164.7|37277.4|37186|37285|37193.6|37254.9|37139|95
1743039300000|2025-03-27 01:35:00|37284.5|37193.2|37284|37164|37299|37199.6|37274.9|37164|43
1743039600000|2025-03-27 01:40:00|37281|37161|37280.7|37189.3|37288|37195.8|37265.2|37152.5|105
1743039900000|2025-03-27 01:45:00|37273.1|37181.8|37252|37160.7|37286.3|37194.9|37252|37134.5|51
1743040200000|2025-03-27 01:50:00|37259.3|37167.9|37248.3|37157|37259.9|37168.6|37244.5|37130.5|52
1743040500000|2025-03-27 01:55:00|37253.5|37133.5|37265.5|37174.2|37273|37174.2|37248|37133.5|64
1743040800000|2025-03-27 02:00:00|37269|37149|37241.6|37150.3|37272.5|37173.2|37241.2|37122.5|61
1743041100000|2025-03-27 02:05:00|37249.9|37158.6|37244.9|37153.6|37259|37166.1|37237.8|37119.5|68
1743041400000|2025-03-27 02:10:00|37248|37128|37232.9|37141.5|37248|37151|37225.8|37111.5|65
1743041700000|2025-03-27 02:15:00|37228.5|37108.5|37224.9|37133.6|37237|37144|37218|37100|60
1743042000000|2025-03-27 02:20:00|37222.5|37102.5|37224.1|37132.7|37235|37140.2|37219|37099|73
1743042300000|2025-03-27 02:25:00|37231|37139.7|37223.2|37131.9|37242|37144.8|37213.6|37107.5|78
1743042600000|2025-03-27 02:30:00|37215.4|37124.1|37209|37089|37222.3|37130.9|37194.7|37089|48
1743042900000|2025-03-27 02:35:00|37210.5|37090.5|37222.5|37102.5|37225|37119.7|37195.6|37086|70
1743043200000|2025-03-27 02:40:00|37223.5|37103.5|37212.1|37120.8|37230.5|37137.2|37204.5|37100|78
1743043500000|2025-03-27 02:45:00|37203.8|37112.4|37198.2|37106.8|37223.5|37120.2|37198.2|37086|54
1743043800000|2025-03-27 02:50:00|37210.5|37090.5|37227.5|37107.5|37230|37125.4|37200|37087|88
1743044100000|2025-03-27 02:55:00|37229.5|37109.5|37217.9|37126.6|37233.5|37131.1|37208.6|37097|93
1743044400000|2025-03-27 03:00:00|37237.5|37117.5|37244.5|37124.5|37244.5|37133.5|37210.2|37109|62
1743044700000|2025-03-27 03:05:00|37241|37121|37245.5|37125.5|37249|37137.4|37221|37116|100
1743045000000|2025-03-27 03:10:00|37241.5|37121.5|37213.4|37122|37246.5|37134.1|37205.1|37100.5|74
1743045300000|2025-03-27 03:15:00|37204.5|37113.1|37214.7|37123.3|37230|37123.3|37204.3|37096|92
1743045600000|2025-03-27 03:20:00|37231.5|37111.5|37219.3|37127.9|37241|37132.1|37208.4|37107.5|84
1743045900000|2025-03-27 03:25:00|37236|37116|37248.5|37128.5|37255|37139.4|37222.1|37114.5|89
1743046200000|2025-03-27 03:30:00|37247|37127|37224.9|37133.6|37250.5|37137.2|37214.6|37114|71
1743046500000|2025-03-27 03:35:00|37242.5|37122.5|37217.5|37126.2|37249|37132.6|37216.3|37110.5|86
1743046800000|2025-03-27 03:40:00|37232|37112|37222.4|37131|37246|37133.8|37217|37111|56
1743047100000|2025-03-27 03:45:00|37215.5|37124.2|37211.5|37120.1|37239|37127.5|37209.4|37100.5|90
1743047400000|2025-03-27 03:50:00|37225|37105|37213|37093|37226|37119.9|37201.4|37088.5|98
1743047700000|2025-03-27 03:55:00|37215|37095|37208.7|37117.4|37224.5|37120.6|37203.3|37094.5|79
1743048000000|2025-03-27 04:00:00|37223|37103|37196.2|37104.9|37230|37124.4|37196.2|37090.5|70
1743048300000|2025-03-27 04:05:00|37203|37083|37197|37077|37203|37105.8|37182.4|37074|80
1743048600000|2025-03-27 04:10:00|37198|37078|37170.9|37079.5|37198|37098.2|37157.1|37046.7|52
1743048900000|2025-03-27 04:15:00|37163.1|37071.7|37158.2|37066.9|37199.5|37079.5|37151.2|37059.8|79
1743049200000|2025-03-27 04:20:00|37165.8|37074.4|37160.7|37069.4|37167.1|37075.5|37142.1|37050.8|167
1743049500000|2025-03-27 04:25:00|37153.7|37062.4|37172.5|37052.5|37183|37075.8|37145.8|37050|98
1743049800000|2025-03-27 04:30:00|37171.5|37051.5|37175.5|37055.5|37179|37075.4|37143.8|37051|136
1743050100000|2025-03-27 04:35:00|37151.5|37060.1|37174.7|37083.3|37192.5|37083.3|37137.9|37042.5|94
1743050400000|2025-03-27 04:40:00|37167.3|37076|37170.3|37079|37205.5|37088.9|37162.5|37071.2|78
1743050700000|2025-03-27 04:45:00|37178.5|37087.1|37185.2|37093.9|37213.5|37101.1|37170.7|37079.4|71
1743051000000|2025-03-27 04:50:00|37206.5|37086.5|37187.1|37095.7|37213.5|37101.3|37176.7|37085.3|60
1743051300000|2025-03-27 04:55:00|37208.5|37088.5|37188.8|37097.5|37212.5|37098.8|37180.4|37084.5|61
1743051600000|2025-03-27 05:00:00|37213|37093|37189.8|37098.4|37219.5|37101.3|37185|37090.5|70
1743051900000|2025-03-27 05:05:00|37213.5|37093.5|37211|37091|37215.5|37106.2|37188.2|37089|71
1743052200000|2025-03-27 05:10:00|37210|37090|37199.2|37107.8|37222.5|37117.3|37193.9|37090|92
1743052500000|2025-03-27 05:15:00|37218.5|37098.5|37192.8|37101.5|37223.5|37110.9|37192.1|37095.5|78
1743052800000|2025-03-27 05:20:00|37200.4|37109|37177.8|37086.5|37216|37109|37168.4|37068.5|72
1743053100000|2025-03-27 05:25:00|37185.3|37093.9|37191.3|37099.9|37214|37107.6|37178.4|37077|64
1743053400000|2025-03-27 05:30:00|37213.5|37093.5|37214|37094|37230|37118|37184.3|37091.5|81
1743053700000|2025-03-27 05:35:00|37213|37093|37221.5|37101.5|37228.5|37114.9|37196|37092.5|58
1743054000000|2025-03-27 05:40:00|37220.5|37100.5|37222|37102|37224|37107.7|37190.4|37086|66
1743054300000|2025-03-27 05:45:00|37221|37101|37209.5|37118.1|37232.5|37118.1|37197.8|37098|81
1743054600000|2025-03-27 05:50:00|37202.4|37111|37259.7|37168.3|37273|37168.3|37202.3|37100.4|53
1743054900000|2025-03-27 05:55:00|37274|37154|37263|37143|37280|37178.9|37240.9|37143|39
1743055200000|2025-03-27 06:00:00|37265.5|37145.5|37202.8|37111.5|37268|37155.6|37202.8|37092|61
1743055500000|2025-03-27 06:05:00|37223.5|37103.5|37196.8|37105.5|37232.5|37127.6|37182.8|37078|48
1743055800000|2025-03-27 06:10:00|37209.5|37089.5|37198|37106.7|37222.5|37117.9|37188.9|37081.5|50
1743056100000|2025-03-27 06:15:00|37190.9|37099.5|37188.6|37097.3|37215.5|37116.8|37181.8|37078|44
1743056400000|2025-03-27 06:20:00|37200.5|37080.5|37189.9|37098.6|37213.5|37113.5|37183.2|37073.5|107
1743056700000|2025-03-27 06:25:00|37197.1|37105.8|37200.9|37109.5|37227.5|37123.9|37186.6|37085.5|30
1743057000000|2025-03-27 06:30:00|37193.9|37102.6|37182.3|37090.9|37197|37102.7|37171.6|37065.5|46
1743057300000|2025-03-27 06:35:00|37189.3|37097.9|37179|37087.6|37205.5|37097.9|37150.1|37058.8|76
1743057600000|2025-03-27 06:40:00|37171.3|37079.9|37160.3|37067.9|37181.2|37089.9|37159|37047|90
1743057900000|2025-03-27 06:45:00|37166.8|37075.4|37191.9|37100.5|37194|37100.5|37161|37041|69
1743058200000|2025-03-27 06:50:00|37196|37076|37219|37099|37220.5|37107.9|37176.4|37074|67
1743058500000|2025-03-27 06:55:00|37213|37093|37197.8|37106.5|37224|37116.6|37194.6|37087.5|73
1743058800000|2025-03-27 07:00:00|37204.8|37113.5|37195.9|37175.9|37204.8|37181.5|37164.3|37105.9|109
1743059100000|2025-03-27 07:05:00|37194.2|37174.2|37190.6|37170.6|37204.7|37184.7|37184.6|37164.6|99
1743059400000|2025-03-27 07:10:00|37188.1|37168.1|37161.1|37141.1|37195.2|37175.2|37159.2|37139.2|84
1743059700000|2025-03-27 07:15:00|37159.2|37139.2|37170.5|37150.5|37174.7|37154.7|37149.4|37129.4|92
1743060000000|2025-03-27 07:20:00|37168.5|37148.5|37171.4|37151.4|37181.1|37161.1|37162.5|37142.5|80
1743060300000|2025-03-27 07:25:00|37173.3|37153.3|37206.8|37186.8|37228.8|37208.8|37172.9|37152.9|82
1743060600000|2025-03-27 07:30:00|37208.6|37188.6|37247.8|37227.8|37263|37243|37208.6|37188.6|135
1743060900000|2025-03-27 07:35:00|37246.1|37226.1|37211.5|37191.5|37246.1|37226.1|37209.1|37189.1|97
1743061200000|2025-03-27 07:40:00|37213.2|37193.2|37219.2|37199.2|37224.1|37204.1|37208|37188|69
1743061500000|2025-03-27 07:45:00|37221.7|37201.7|37219.4|37199.4|37244|37208.1|37214.1|37161|56
1743061800000|2025-03-27 07:50:00|37217.8|37197.8|37216.8|37196.8|37250|37208.3|37213.6|37171|51
1743062100000|2025-03-27 07:55:00|37218.7|37198.7|37218.2|37198.2|37229|37209|37210|37190|84
1743062400000|2025-03-27 08:00:00|37216.2|37196.2|37241.8|37221.8|37245.7|37225.7|37216.2|37196.2|152
1743062700000|2025-03-27 08:05:00|37243.9|37223.9|37249.2|37229.2|37258.9|37238.9|37236.6|37216.6|123
1743063000000|2025-03-27 08:10:00|37251|37231|37221.6|37201.6|37253.3|37233.3|37217.6|37197.6|101
1743063300000|2025-03-27 08:15:00|37223.4|37203.4|37214.4|37194.4|37230.7|37210.7|37214.1|37194.1|86
1743063600000|2025-03-27 08:20:00|37212.6|37192.6|37216|37196|37231|37211|37198.5|37178.5|126
1743063900000|2025-03-27 08:25:00|37217.2|37197.2|37248.5|37228.5|37258.6|37238.6|37217.2|37197.2|176
1743064200000|2025-03-27 08:30:00|37250|37230|37208.3|37188.3|37253.9|37233.9|37208.3|37188.3|123
1743064500000|2025-03-27 08:35:00|37206.8|37186.8|37181.5|37161.5|37216.7|37196.7|37166.4|37146.4|157
1743064800000|2025-03-27 08:40:00|37182.6|37162.6|37174.7|37154.7|37199.4|37179.4|37169.1|37149.1|148
1743065100000|2025-03-27 08:45:00|37175.8|37155.8|37150.4|37130.4|37183.9|37163.9|37148.7|37128.7|144
1743065400000|2025-03-27 08:50:00|37151.5|37131.5|37163.2|37143.2|37189.8|37169.8|37150|37130|175
1743065700000|2025-03-27 08:55:00|37166.7|37146.7|37153.4|37133.4|37172.7|37152.7|37152.1|37132.1|173
1743066000000|2025-03-27 09:00:00|37154.8|37134.8|37135.1|37115.1|37154.8|37134.8|37129.3|37109.3|130
1743066300000|2025-03-27 09:05:00|37137.7|37117.7|37143.8|37123.8|37155.2|37135.2|37135.4|37115.4|117
1743066600000|2025-03-27 09:10:00|37142.6|37122.6|37137.6|37117.6|37150.4|37130.4|37132.4|37112.4|100
1743066900000|2025-03-27 09:15:00|37138.7|37118.7|37166.1|37146.1|37168.6|37148.6|37138.7|37118.7|151
1743067200000|2025-03-27 09:20:00|37164.8|37144.8|37179.3|37159.3|37184.4|37164.4|37164.8|37144.8|144
1743067500000|2025-03-27 09:25:00|37178.1|37158.1|37193.3|37173.3|37194.4|37174.4|37175.9|37155.9|106
1743067800000|2025-03-27 09:30:00|37194.6|37174.6|37208.2|37188.2|37217.8|37197.8|37186.8|37166.8|131
1743068100000|2025-03-27 09:35:00|37206.9|37186.9|37219.7|37199.7|37220.7|37200.7|37201.1|37181.1|100
1743068400000|2025-03-27 09:40:00|37220.7|37200.7|37218.4|37198.4|37228.8|37208.8|37214.1|37194.1|93
1743068700000|2025-03-27 09:45:00|37217.3|37197.3|37200.3|37180.3|37218.4|37198.4|37199.3|37179.3|80
1743069000000|2025-03-27 09:50:00|37201.3|37181.3|37206.5|37186.5|37213.6|37193.6|37200.2|37180.2|94
1743069300000|2025-03-27 09:55:00|37205.5|37185.5|37189.2|37169.2|37205.5|37185.5|37187.2|37167.2|102
1743069600000|2025-03-27 10:00:00|37188.1|37168.1|37169.9|37149.9|37192.7|37172.7|37169.9|37149.9|129
1743069900000|2025-03-27 10:05:00|37171.2|37151.2|37177.1|37157.1|37183.4|37163.4|37168.8|37148.8|99
1743070200000|2025-03-27 10:10:00|37176.1|37156.1|37186.2|37166.2|37195.1|37175.1|37176.1|37156.1|89
1743070500000|2025-03-27 10:15:00|37187.3|37167.3|37212.4|37192.4|37212.6|37192.6|37187.3|37167.3|122
1743070800000|2025-03-27 10:20:00|37211.3|37191.3|37203.6|37183.6|37238|37192.6|37197.2|37163|79
1743071100000|2025-03-27 10:25:00|37205.1|37185.1|37217.6|37197.6|37221.8|37201.8|37194.7|37174.7|89
1743071400000|2025-03-27 10:30:00|37217.1|37197.1|37219.5|37199.5|37230|37210|37211.1|37191.1|65
1743071700000|2025-03-27 10:35:00|37221.5|37201.5|37228.9|37208.9|37249|37213.3|37220.1|37177|55
1743072000000|2025-03-27 10:40:00|37230.9|37210.9|37214|37194|37247|37213.8|37212.2|37171|58
1743072300000|2025-03-27 10:45:00|37212|37192|37205.7|37185.7|37241|37199|37205.7|37163|36
1743072600000|2025-03-27 10:50:00|37207.5|37187.5|37196.3|37176.3|37233|37189.3|37194.5|37157|38
1743072900000|2025-03-27 10:55:00|37198.5|37178.5|37190.7|37170.7|37225|37191.2|37190.7|37150|42
1743073200000|2025-03-27 11:00:00|37192.6|37172.6|37170.9|37150.9|37232|37184.1|37168.2|37142|72
1743073500000|2025-03-27 11:05:00|37169|37149|37136|37116|37169|37149|37136|37116|86
1743073800000|2025-03-27 11:10:00|37137.7|37117.7|37147.1|37127.1|37164.9|37144.9|37137.7|37117.7|65
1743074100000|2025-03-27 11:15:00|37148.9|37128.9|37173.4|37153.4|37175.5|37155.5|37148.9|37128.9|60
1743074400000|2025-03-27 11:20:00|37175.2|37155.2|37175.3|37155.3|37187.8|37167.8|37173.3|37153.3|48
1743074700000|2025-03-27 11:25:00|37177.2|37157.2|37190.5|37170.5|37198.1|37178.1|37177.2|37157.2|48
1743075000000|2025-03-27 11:30:00|37192.3|37172.3|37180.7|37160.7|37192.3|37172.3|37175.5|37155.5|42
1743075300000|2025-03-27 11:35:00|37182.4|37162.4|37187.3|37167.3|37216|37171.1|37180.2|37136|30
1743075600000|2025-03-27 11:40:00|37189|37169|37205.2|37185.2|37207|37187|37187.3|37167.3|34
1743075900000|2025-03-27 11:45:00|37232|37155|37186.2|37166.2|37232|37187.3|37177.7|37154|45
1743076200000|2025-03-27 11:50:00|37188|37168|37186.5|37166.5|37204|37168|37173|37125|32
1743076500000|2025-03-27 11:55:00|37213|37142|37172|37152|37215|37166.2|37169.7|37140|45
1743076800000|2025-03-27 12:00:00|37198|37122|37170.8|37150.8|37198|37152.6|37154.1|37122|100
1743077100000|2025-03-27 12:05:00|37172.5|37152.5|37145.9|37125.9|37182.5|37162.5|37142.6|37122.6|62
1743077400000|2025-03-27 12:10:00|37147.6|37127.6|37140.8|37120.8|37158.8|37138.8|37140.4|37120.4|52
1743077700000|2025-03-27 12:15:00|37142.7|37122.7|37157.5|37137.5|37161.1|37141.1|37140.8|37120.8|50
1743078000000|2025-03-27 12:20:00|37155.7|37135.7|37158.2|37138.2|37170.4|37150.4|37155.7|37135.7|42
1743078300000|2025-03-27 12:25:00|37156.3|37136.3|37191.3|37112.8|37208|37138.5|37150.8|37109|74
1743078600000|2025-03-27 12:30:00|37214|37094|37152.9|37132.9|37214|37137.1|37131.1|37069.5|166
1743078900000|2025-03-27 12:35:00|37151.6|37131.6|37144.6|37124.6|37152.6|37132.6|37142.3|37122.3|122
1743079200000|2025-03-27 12:40:00|37143.4|37123.4|37146.9|37126.9|37175.9|37132|37142|37097.6|65
1743079500000|2025-03-27 12:45:00|37148.4|37128.4|37155.6|37135.6|37159.6|37139.6|37143|37123|64
1743079800000|2025-03-27 12:50:00|37154.5|37134.5|37176.2|37156.2|37184|37157.3|37154.5|37113|112
1743080100000|2025-03-27 12:55:00|37177.2|37157.2|37177.5|37157.5|37193|37173|37175.2|37155.2|201
1743080400000|2025-03-27 13:00:00|37176.1|37156.1|37179.7|37159.7|37182.8|37162.8|37160.6|37140.6|154
1743080700000|2025-03-27 13:05:00|37178.7|37158.7|37187.2|37167.2|37193.1|37173.1|37168.9|37148.9|189
1743081000000|2025-03-27 13:10:00|37186.1|37166.1|37185.4|37165.4|37203.1|37183.1|37179|37159|141
1743081300000|2025-03-27 13:15:00|37184.4|37164.4|37179.8|37159.8|37187.1|37167.1|37174.6|37154.6|222
1743081600000|2025-03-27 13:20:00|37181.1|37161.1|37187.6|37167.6|37204.1|37184.1|37180.1|37160.1|256
1743081900000|2025-03-27 13:25:00|37188.7|37168.7|37196.6|37176.6|37204.5|37184.5|37188.7|37168.7|110
1743082200000|2025-03-27 13:30:00|37195.6|37175.6|37194.5|37174.5|37201.7|37181.7|37189.9|37169.9|113
1743082500000|2025-03-27 13:35:00|37195.6|37175.6|37153|37133|37195.6|37175.6|37141.3|37121.3|193
1743082800000|2025-03-27 13:40:00|37151.2|37131.2|37131.6|37111.6|37151.2|37131.2|37129.2|37109.2|158
1743083100000|2025-03-27 13:45:00|37129.6|37109.6|37153|37133|37155.6|37135.6|37127|37107|118
1743083400000|2025-03-27 13:50:00|37150.3|37130.3|37178.7|37158.7|37195.1|37175.1|37143|37123|183
1743083700000|2025-03-27 13:55:00|37180|37160|37181.9|37161.9|37202.8|37182.8|37172.3|37152.3|169
1743084000000|2025-03-27 14:00:00|37183.7|37163.7|37146.6|37126.6|37185.5|37165.5|37137.2|37117.2|177
1743084300000|2025-03-27 14:05:00|37145.2|37125.2|37181.9|37161.9|37181.9|37161.9|37139.8|37119.8|150
1743084600000|2025-03-27 14:10:00|37180.4|37160.4|37209.8|37189.8|37209.9|37189.9|37180.4|37160.4|150
1743084900000|2025-03-27 14:15:00|37211.3|37191.3|37233.2|37213.2|37236.3|37216.3|37208|37188|158
1743085200000|2025-03-27 14:20:00|37234.6|37214.6|37245.4|37225.4|37253|37233|37234.6|37214.6|152
1743085500000|2025-03-27 14:25:00|37243.7|37223.7|37235.6|37215.6|37270|37224.6|37231.7|37186|56
1743085800000|2025-03-27 14:30:00|37237.6|37217.6|37245.6|37225.6|37267|37233.9|37237.6|37194|56
1743086100000|2025-03-27 14:35:00|37247.3|37227.3|37256.5|37236.5|37265.1|37245.1|37241.8|37221.8|89
1743086400000|2025-03-27 14:40:00|37258.2|37238.2|37355.3|37335.3|37366.7|37346.7|37250.7|37230.7|208
1743086700000|2025-03-27 14:45:00|37353.2|37333.2|37320.9|37300.9|37356.9|37336.9|37320.7|37300.7|113
1743087000000|2025-03-27 14:50:00|37324.8|37304.8|37367.8|37347.8|37380.5|37360.5|37302.6|37282.6|137
1743087300000|2025-03-27 14:55:00|37369.5|37349.5|37327.3|37307.3|37387.8|37354.5|37313.4|37269.8|164
1743087600000|2025-03-27 15:00:00|37325.2|37305.2|37335.7|37315.7|37344.8|37324.8|37317.2|37297.2|76
1743087900000|2025-03-27 15:05:00|37333.9|37313.9|37290.1|37270.1|37343|37323|37290.1|37270.1|72
1743088200000|2025-03-27 15:10:00|37292.1|37272.1|37282.5|37262.5|37335.5|37277.8|37273|37213.5|118
1743088500000|2025-03-27 15:15:00|37280.8|37260.8|37302.6|37282.6|37307|37287|37266.9|37246.9|90
1743088800000|2025-03-27 15:20:00|37304.3|37284.3|37286.1|37266.1|37308.5|37288.5|37280.2|37260.2|112
1743089100000|2025-03-27 15:25:00|37288.1|37268.1|37278.6|37258.6|37336.5|37269.8|37278.1|37214|54
1743089400000|2025-03-27 15:30:00|37280.3|37260.3|37227.4|37207.4|37282.1|37262.1|37207.8|37187.8|158
1743089700000|2025-03-27 15:35:00|37229.2|37209.2|37180.8|37160.8|37231|37211|37180.8|37160.8|126
1743090000000|2025-03-27 15:40:00|37179.1|37159.1|37166.1|37146.1|37191|37171|37145.2|37125.2|158
1743090300000|2025-03-27 15:45:00|37167.9|37147.9|37147.9|37127.9|37175.5|37155.5|37147.9|37127.9|95
1743090600000|2025-03-27 15:50:00|37145.6|37125.6|37197.6|37177.6|37199.3|37179.3|37138.3|37118.3|141
1743090900000|2025-03-27 15:55:00|37195.6|37175.6|37230.4|37210.4|37241.3|37221.3|37191.7|37171.7|180
1743091200000|2025-03-27 16:00:00|37228.6|37208.6|37215.6|37195.6|37240.2|37220.2|37206.4|37186.4|102
1743091500000|2025-03-27 16:05:00|37220.1|37200.1|37208.4|37188.4|37228.8|37208.8|37196.3|37176.3|95
1743091800000|2025-03-27 16:10:00|37206|37186|37203.1|37183.1|37209.4|37189.4|37186.9|37166.9|65
1743092100000|2025-03-27 16:15:00|37200.9|37180.9|37219|37142|37219|37188.3|37187.5|37141|44
1743092400000|2025-03-27 16:20:00|37218|37141|37205.5|37185.5|37218|37185.5|37185|37137|51
1743092700000|2025-03-27 16:25:00|37207.8|37187.8|37186.6|37166.6|37229|37190|37184.3|37154|36
1743093000000|2025-03-27 16:30:00|37184.1|37164.1|37210.8|37190.8|37213.2|37193.2|37175.9|37155.9|55
1743093300000|2025-03-27 16:35:00|37208.7|37188.7|37221.1|37201.1|37227.6|37207.6|37206.3|37186.3|67
1743093600000|2025-03-27 16:40:00|37223.4|37203.4|37219.1|37199.1|37235.7|37215.7|37214.6|37194.6|303
1743093900000|2025-03-27 16:45:00|37216.2|37196.2|37229.3|37209.3|37271|37209.3|37210|37151|55
1743094200000|2025-03-27 16:50:00|37232.1|37212.1|37228.2|37208.2|37239.3|37219.3|37220.7|37200.7|45
1743094500000|2025-03-27 16:55:00|37226.1|37206.1|37257.5|37137.5|37268.5|37206.1|37209.6|37137.5|39
1743094800000|2025-03-27 17:00:00|37209.6|37189.6|37205.5|37185.5|37217.9|37197.9|37203.7|37183.7|52
1743095100000|2025-03-27 17:05:00|37203.3|37183.3|37196.8|37176.8|37247.5|37187.8|37190.3|37122|44
1743095400000|2025-03-27 17:10:00|37194.5|37174.5|37177.7|37157.7|37243.5|37178.9|37170|37108|51
1743095700000|2025-03-27 17:15:00|37180|37160|37162|37142|37210.5|37162.3|37157.6|37089.5|46
1743096000000|2025-03-27 17:20:00|37164.2|37144.2|37185.4|37165.4|37233.5|37165.7|37162|37112|40
1743096300000|2025-03-27 17:25:00|37188.5|37168.5|37201.6|37181.6|37246|37181.8|37186.2|37118|34
1743096600000|2025-03-27 17:30:00|37252.5|37132.5|37202.4|37182.4|37259.5|37191.1|37195.4|37132|45
1743096900000|2025-03-27 17:35:00|37204.9|37184.9|37215|37195|37261.5|37195.1|37202.7|37134|29
1743097200000|2025-03-27 17:40:00|37217.1|37197.1|37275|37155|37276.5|37204.3|37216.1|37152|43
1743097500000|2025-03-27 17:45:00|37274.5|37154.5|37221.6|37201.6|37274.5|37204.9|37214.8|37147.5|35
1743097800000|2025-03-27 17:50:00|37219.4|37199.4|37223.2|37203.2|37266.5|37203.2|37211.2|37141|35
1743098100000|2025-03-27 17:55:00|37221|37201|37226.1|37206.1|37269|37208|37215.8|37149|30
1743098400000|2025-03-27 18:00:00|37228.2|37208.2|37217.8|37197.8|37269.5|37209.9|37217.8|37143.5|33
1743098700000|2025-03-27 18:05:00|37215.4|37195.4|37214.1|37194.1|37257|37201.5|37211.9|37133.5|33
1743099000000|2025-03-27 18:10:00|37250|37130|37201.2|37181.2|37252|37194|37199|37115|42
1743099300000|2025-03-27 18:15:00|37199|37179|37202.4|37182.4|37240|37187.1|37198.9|37113|38
1743099600000|2025-03-27 18:20:00|37238.5|37118.5|37208.9|37188.9|37240|37196.2|37199.7|37115|44
1743099900000|2025-03-27 18:25:00|37246|37126|37198.4|37178.4|37246.5|37191.9|37196|37112.5|29
1743100200000|2025-03-27 18:30:00|37234.5|37114.5|37251.5|37131.5|37251.5|37183.2|37191.4|37112.5|29
1743100500000|2025-03-27 18:35:00|37251|37131|37207.9|37187.9|37254|37187.9|37200.6|37126|36
1743100800000|2025-03-27 18:40:00|37257|37137|37202.9|37182.9|37257|37192.8|37198.5|37131.5|26
1743101100000|2025-03-27 18:45:00|37205.4|37185.4|37251.5|37131.5|37251.5|37185.5|37196.9|37124.5|27
1743101400000|2025-03-27 18:50:00|37250.5|37130.5|37208.3|37188.3|37257|37188.5|37202.9|37130.5|32
1743101700000|2025-03-27 18:55:00|37206.1|37186.1|37262|37142|37264|37195.6|37201.7|37132.5|27
1743102000000|2025-03-27 19:00:00|37260.5|37140.5|37266.5|37146.5|37268|37204|37213.4|37139.5|30
1743102300000|2025-03-27 19:05:00|37268.5|37148.5|37251|37131|37268.5|37204|37205.8|37129|30
1743102600000|2025-03-27 19:10:00|37249.5|37129.5|37198.4|37178.4|37250|37187.9|37195.6|37121.5|36
1743102900000|2025-03-27 19:15:00|37201.3|37181.3|37195.8|37175.8|37244.5|37181.8|37189.5|37115|39
1743103200000|2025-03-27 19:20:00|37239|37119|37195.8|37175.8|37240.5|37178.4|37192|37116.5|38
1743103500000|2025-03-27 19:25:00|37192.7|37172.7|37189.4|37169.4|37239|37175.6|37189.4|37113|38
1743103800000|2025-03-27 19:30:00|37192.4|37172.4|37186.7|37166.7|37234|37173.2|37186.3|37110.5|43
1743104100000|2025-03-27 19:35:00|37189.6|37169.6|37185.3|37165.3|37235.5|37172.9|37183.9|37112.5|33
1743104400000|2025-03-27 19:40:00|37188.9|37168.9|37189.9|37169.9|37233.5|37174|37183.9|37108|45
1743104700000|2025-03-27 19:45:00|37233.5|37113.5|37236.5|37116.5|37236.5|37172.4|37185.9|37107|53
1743105000000|2025-03-27 19:50:00|37237|37117|37194.5|37174.5|37240.5|37178.1|37190.1|37113|57
1743105300000|2025-03-27 19:55:00|37198.1|37178.1|37194|37174|37247|37180.6|37190.8|37119|53
1743105600000|2025-03-27 20:00:00|37197.7|37177.7|37194.9|37174.9|37241|37180.3|37194.8|37117|16
1743105900000|2025-03-27 20:05:00|37191.8|37171.8|37191.7|37171.7|37197.1|37177.1|37191.7|37171.7|7
1743106200000|2025-03-27 20:10:00|37236|37116|37192.8|37172.8|37236|37172.8|37188.1|37110.5|29
1743106500000|2025-03-27 20:15:00|37191.3|37171.3|37188.5|37168.5|37236|37175.1|37188.5|37112|17
1743106800000|2025-03-27 20:20:00|37231.5|37111.5|37194|37174|37237|37174.4|37185.3|37109.5|14
1743107100000|2025-03-27 20:25:00|37192.9|37172.9|37193|37173|37237|37173.2|37192.6|37117|6
1743107400000|2025-03-27 20:30:00|37236|37116|37186.6|37166.6|37239|37174.5|37183.7|37116|14
1743107700000|2025-03-27 20:35:00|37185.8|37165.8|37181.8|37161.8|37185.8|37165.8|37181.8|37161.8|5
1743108000000|2025-03-27 20:40:00|37184.9|37164.9|37180.2|37160.2|37184.9|37164.9|37179.7|37159.7|6
1743108300000|2025-03-27 20:45:00|37177.1|37157.1|37196.1|37136.1|37224.3|37157.4|37177.1|37105.1|26
1743108600000|2025-03-27 20:50:00|37200.7|37140.7|37214.8|37106.8|37228.1|37142.6|37182.2|37105|72
1743108900000|2025-03-27 20:55:00|37214.7|37098.1|37223|37103|37224.7|37132.6|37182|37098.1|20
1743109200000|2025-03-27 21:00:00|37162.1|37042.1|37163.2|37043.2|37163.2|37043.2|37162.1|37042.1|2
1743109500000|2025-03-27 21:05:00|37231.5|37111.5|37231|37111|37234|37114|37230.5|37110.5|10
1743109800000|2025-03-27 21:10:00|37232.5|37112.5|37229|37109|37232.5|37112.5|37226.5|37106.5|16
1743110100000|2025-03-27 21:15:00|37228.5|37108.5|37239.5|37119.5|37240|37120|37227.5|37107.5|78
1743110400000|2025-03-27 21:20:00|37238|37118|37238|37118|37242|37122|37235.5|37115.5|57
1743110700000|2025-03-27 21:25:00|37239|37119|37240.5|37120.5|37240.5|37120.5|37237.5|37117.5|22
1743111000000|2025-03-27 21:30:00|37241|37121|37238|37118|37241|37121|37237.5|37117.5|24
1743111300000|2025-03-27 21:35:00|37237.5|37117.5|37238|37118|37238.5|37118.5|37237.5|37117.5|3
1743111600000|2025-03-27 21:40:00|37238.5|37118.5|37238|37118|37239|37119|37237|37117|13
1743111900000|2025-03-27 21:45:00|37239.5|37119.5|37238|37118|37240|37120|37237|37117|21
1743112200000|2025-03-27 21:50:00|37238.5|37118.5|37238.5|37118.5|37239.5|37119.5|37237.5|37117.5|21
1743112500000|2025-03-27 21:55:00|37238|37118|37252.5|37132.5|37252.5|37132.5|37237|37117|22
1743112800000|2025-03-27 22:00:00|37253.5|37133.5|37251.5|37131.5|37254.5|37134.5|37248.5|37128.5|36
1743113100000|2025-03-27 22:05:00|37252.5|37132.5|37255|37135|37257|37137|37252.5|37132.5|12
1743113400000|2025-03-27 22:10:00|37254|37134|37259|37139|37259|37139|37254|37134|23
1743113700000|2025-03-27 22:15:00|37259.5|37139.5|37259|37139|37259.5|37139.5|37256|37136|24
1743114000000|2025-03-27 22:20:00|37258|37138|37256|37136|37259.5|37139.5|37255|37135|19
1743114300000|2025-03-27 22:25:00|37257|37137|37256.5|37136.5|37259.5|37139.5|37255.5|37135.5|21
1743114600000|2025-03-27 22:30:00|37256|37136|37251.5|37131.5|37259|37139|37251.5|37131.5|27
1743114900000|2025-03-27 22:35:00|37252.5|37132.5|37254|37134|37255|37135|37251.5|37131.5|18
1743115200000|2025-03-27 22:40:00|37253|37133|37255|37135|37255.5|37135.5|37253|37133|14
1743115500000|2025-03-27 22:45:00|37253.5|37133.5|37256|37136|37257.5|37137.5|37253.5|37133.5|26
1743115800000|2025-03-27 22:50:00|37256.5|37136.5|37254|37134|37256.5|37136.5|37251.5|37131.5|25
1743116100000|2025-03-27 22:55:00|37254.5|37134.5|37258|37138|37269|37149|37254|37134|28
1743116400000|2025-03-27 23:00:00|37255.5|37135.5|37265|37145|37265|37145|37254|37134|31
1743116700000|2025-03-27 23:05:00|37263.5|37143.5|37263|37143|37270.5|37150.5|37246.2|37126.2|7
1743117000000|2025-03-27 23:10:00|37268.8|37148.8|37268.2|37148.2|37269.7|37149.7|37253|37133|14
1743117300000|2025-03-27 23:15:00|37252|37132|37254|37134|37267.4|37147.4|37252|37132|18
1743117600000|2025-03-27 23:20:00|37252.5|37132.5|37271.3|37151.3|37271.3|37151.3|37252.5|37132.5|22
1743117900000|2025-03-27 23:25:00|37255|37135|37255|37135|37270.2|37150.2|37254|37134|31
1743118200000|2025-03-27 23:30:00|37255.5|37135.5|37263.2|37143.2|37270|37150|37250.5|37130.5|23
1743118500000|2025-03-27 23:35:00|37252.4|37132.4|37252.6|37132.6|37263.6|37143.6|37252.4|37132.4|4
1743118800000|2025-03-27 23:40:00|37249.6|37129.6|37241.5|37150.2|37258.2|37150.2|37238.1|37118.1|8
1743119100000|2025-03-27 23:45:00|37244|37124|37250.9|37150.7|37252.6|37150.7|37241.9|37122|48
1743119400000|2025-03-27 23:50:00|37243|37143|37245|37125|37249.4|37149.4|37229.6|37124|27
1743119700000|2025-03-27 23:55:00|37244.5|37124.5|37242|37122|37247.8|37152|37228.4|37121|29
1743120000000|2025-03-28 00:00:00|37234.1|37142.7|37311.3|37191.3|37317|37197|37233.1|37122|60
1743120300000|2025-03-28 00:05:00|37304.3|37184.3|37305.1|37185.1|37316.8|37196.8|37295.3|37176.5|94
1743120600000|2025-03-28 00:10:00|37313.7|37193.7|37256.5|37136.5|37316|37196|37236.4|37136|58
1743120900000|2025-03-28 00:15:00|37258|37138|37244|37152.6|37264.5|37159.5|37240.6|37137.5|57
1743121200000|2025-03-28 00:20:00|37262.5|37142.5|37244.8|37153.4|37271.5|37172.3|37244.8|37140|40
1743121500000|2025-03-28 00:25:00|37237.1|37145.8|37237.7|37146.3|37257.5|37153.4|37234.9|37132|29
1743121800000|2025-03-28 00:30:00|37247.3|37156|37253.6|37162.2|37263.5|37167.7|37239.3|37136.5|66
1743122100000|2025-03-28 00:35:00|37245.6|37154.3|37268|37148|37271|37175.4|37245.6|37147|37
1743122400000|2025-03-28 00:40:00|37261.1|37169.7|37305.4|37199.8|37324.3|37205.7|37253.2|37150.5|97
1743122700000|2025-03-28 00:45:00|37300.1|37208.1|37277.7|37186.3|37307|37208.1|37277|37175|91
1743123000000|2025-03-28 00:50:00|37275.1|37178.8|37258.5|37138.5|37281.5|37190.1|37248.6|37138.5|179
1743123300000|2025-03-28 00:55:00|37254.5|37163.1|37238.7|37147.4|37264.9|37173.5|37233|37129.5|134
1743123600000|2025-03-28 01:00:00|37251|37159.7|37238.2|37146.8|37252.9|37161.5|37224.1|37132.7|537
1743123900000|2025-03-28 01:05:00|37237.6|37146.2|37236.1|37144.7|37254|37162.6|37223.1|37131.8|390
1743124200000|2025-03-28 01:10:00|37227.6|37136.3|37233.2|37141.8|37251.9|37160.6|37226.2|37129.6|364
1743124500000|2025-03-28 01:15:00|37234.5|37143.1|37226.4|37135|37241.6|37150.3|37216.4|37121|274
1743124800000|2025-03-28 01:20:00|37233.4|37142.1|37243.4|37152.1|37250.4|37159.1|37220.4|37128|478
1743125100000|2025-03-28 01:25:00|37252.7|37161.4|37249.7|37158.3|37256|37164.6|37234.9|37143.5|264
1743125400000|2025-03-28 01:30:00|37242.7|37151.4|37247.9|37156.5|37264.3|37167.1|37231|37139.6|224
1743125700000|2025-03-28 01:35:00|37269.5|37149.5|37266.5|37146.5|37271.5|37164|37233.7|37121.5|76
1743126000000|2025-03-28 01:40:00|37267|37147|37252.6|37161.3|37282.5|37166.9|37250.6|37139.5|93
1743126300000|2025-03-28 01:45:00|37259.6|37168.2|37254.3|37163|37285.5|37169.2|37249.4|37142|88
1743126600000|2025-03-28 01:50:00|37261.4|37170|37262.2|37170.9|37295.5|37180.3|37253.7|37158.5|107
1743126900000|2025-03-28 01:55:00|37269.3|37178|37272.1|37180.7|37308|37191|37257|37165.6|197
1743127200000|2025-03-28 02:00:00|37264.2|37172.9|37252.3|37160.9|37296|37180.4|37243.9|37152.6|136
1743127500000|2025-03-28 02:05:00|37259.9|37168.6|37270.3|37178.9|37292|37183.8|37252.4|37157|78
1743127800000|2025-03-28 02:10:00|37262.7|37171.4|37272.5|37181.1|37299.5|37186.2|37261.1|37161|73
1743128100000|2025-03-28 02:15:00|37279.7|37188.4|37275|37183.7|37302.5|37194.1|37266.9|37173.5|100
1743128400000|2025-03-28 02:20:00|37267.6|37176.2|37264.2|37172.9|37291.5|37185.7|37257|37164|93
1743128700000|2025-03-28 02:25:00|37279|37159|37272.4|37181|37279|37184.5|37254.6|37149.5|133
1743129000000|2025-03-28 02:30:00|37265.3|37173.9|37266.2|37174.8|37281|37189.6|37263.8|37172.4|481
1743129300000|2025-03-28 02:35:00|37267.1|37175.7|37270.6|37179.2|37288.7|37197.4|37265.3|37174|754
1743129600000|2025-03-28 02:40:00|37278.4|37187|37279.9|37188.5|37294.2|37202.9|37264.5|37173.2|577
1743129900000|2025-03-28 02:45:00|37287.1|37195.7|37278.7|37187.4|37299|37196.2|37268|37170.5|255
1743130200000|2025-03-28 02:50:00|37271.7|37180.3|37274|37182.7|37286.7|37195.4|37265.3|37174|139
1743130500000|2025-03-28 02:55:00|37266.9|37175.5|37275.4|37184.1|37281.9|37190.5|37264.8|37173.5|70
1743130800000|2025-03-28 03:00:00|37267.5|37176.2|37260.9|37169.6|37268.1|37176.8|37250.9|37159.6|109
1743131100000|2025-03-28 03:05:00|37253.7|37162.4|37260.5|37169.2|37276.5|37173.3|37250.2|37149.5|111
1743131400000|2025-03-28 03:10:00|37267.5|37176.2|37256.3|37164.9|37277|37176.3|37253.8|37148.5|128
1743131700000|2025-03-28 03:15:00|37264.3|37173|37265.6|37174.3|37290.5|37179.6|37255.4|37153.5|239
1743132000000|2025-03-28 03:20:00|37257.5|37166.2|37268|37176.7|37303|37185.2|37256.1|37164.8|150
1743132300000|2025-03-28 03:25:00|37259.6|37168.3|37273.4|37182|37280.5|37189.2|37256.7|37165.4|461
1743132600000|2025-03-28 03:30:00|37282|37190.7|37261.5|37170.1|37282.4|37191|37257|37165.7|721
1743132900000|2025-03-28 03:35:00|37260.8|37169.5|37259.9|37168.5|37275.2|37183.8|37256.2|37164.9|692
1743133200000|2025-03-28 03:40:00|37267.6|37176.3|37261.9|37170.6|37279.2|37187.9|37256.5|37165.2|330
1743133500000|2025-03-28 03:45:00|37269.1|37177.7|37261.5|37170.1|37295.5|37180.2|37257|37160|98
1743133800000|2025-03-28 03:50:00|37262.3|37170.9|37273|37181.7|37292.5|37188.5|37256.5|37159|110
1743134100000|2025-03-28 03:55:00|37264.6|37173.3|37293|37173|37296.5|37190.7|37264.6|37171.5|110
1743134400000|2025-03-28 04:00:00|37290|37170|37271.7|37180.4|37302.5|37189.7|37264|37164|91
1743134700000|2025-03-28 04:05:00|37295.5|37175.5|37289.5|37198.1|37298.4|37207.1|37266.9|37175.5|174
1743135000000|2025-03-28 04:10:00|37289.2|37197.9|37293.7|37202.4|37301.2|37209.8|37286|37194.6|198
1743135300000|2025-03-28 04:15:00|37286.4|37195.1|37294.9|37203.5|37318.5|37211.1|37285|37189|124
1743135600000|2025-03-28 04:20:00|37286.8|37195.5|37305.9|37214.5|37332.5|37221.9|37286.8|37195.5|146
1743135900000|2025-03-28 04:25:00|37299|37207.6|37320|37200|37322|37218.4|37289.6|37187.5|63
1743136200000|2025-03-28 04:30:00|37319.5|37199.5|37308.8|37217.4|37327|37221|37296.7|37198.5|103
1743136500000|2025-03-28 04:35:00|37301.5|37210.2|37299.9|37208.6|37321|37218.5|37291.2|37199.5|74
1743136800000|2025-03-28 04:40:00|37300.2|37208.8|37285.2|37193.8|37304.5|37210.3|37276.8|37183|111
1743137100000|2025-03-28 04:45:00|37302.5|37182.5|37285.3|37194|37307.5|37201.7|37278|37179|49
1743137400000|2025-03-28 04:50:00|37293|37201.7|37286.9|37195.6|37318.5|37208|37282|37190.6|168
1743137700000|2025-03-28 04:55:00|37294.4|37203.1|37291|37199.6|37314|37207.1|37285|37188|45
1743138000000|2025-03-28 05:00:00|37284.1|37192.8|37282.7|37191.3|37310|37202.1|37275.4|37174.5|73
1743138300000|2025-03-28 05:05:00|37296|37176|37281.1|37189.7|37302.5|37197.1|37277.3|37174|76
1743138600000|2025-03-28 05:10:00|37298.5|37178.5|37286.4|37195.1|37303|37206.9|37281.9|37174.5|157
1743138900000|2025-03-28 05:15:00|37294|37202.7|37289.1|37197.8|37299.4|37208|37284.3|37193|77
1743139200000|2025-03-28 05:20:00|37296|37204.7|37300.8|37209.4|37307|37215.6|37286.7|37195.4|330
1743139500000|2025-03-28 05:25:00|37293.8|37202.4|37293.5|37202.2|37319.5|37212.7|37286.2|37190|128
1743139800000|2025-03-28 05:30:00|37286.6|37195.2|37293.4|37202|37319|37209.3|37283.9|37192.6|139
1743140100000|2025-03-28 05:35:00|37286.1|37194.8|37280.9|37189.5|37306.7|37202.6|37280.9|37177|61
1743140400000|2025-03-28 05:40:00|37299.5|37179.5|37285.8|37194.5|37299.5|37208.1|37281.5|37174.5|91
1743140700000|2025-03-28 05:45:00|37293.9|37202.6|37300.4|37209|37321|37213.2|37283.5|37187|140
1743141000000|2025-03-28 05:50:00|37291.2|37199.9|37294.6|37203.2|37320|37207.2|37287.1|37187.5|81
1743141300000|2025-03-28 05:55:00|37287.3|37196|37278.3|37186.9|37295.6|37204.3|37267.2|37166|151
1743141600000|2025-03-28 06:00:00|37285.8|37194.5|37276.9|37185.6|37293.6|37202.2|37274.3|37161.5|154
1743141900000|2025-03-28 06:05:00|37283.8|37192.5|37281.7|37190.3|37297.5|37197.7|37271.2|37170|155
1743142200000|2025-03-28 06:10:00|37288.6|37197.2|37298.1|37206.8|37299.4|37208|37274.6|37183.2|183
1743142500000|2025-03-28 06:15:00|37290.9|37199.6|37305|37213.7|37314.7|37223.4|37290.5|37187|111
1743142800000|2025-03-28 06:20:00|37311|37191|37287.7|37196.4|37314|37211.2|37287.7|37175|88
1743143100000|2025-03-28 06:25:00|37300|37180|37299.1|37207.7|37300.9|37209.5|37280.5|37160.5|60
1743143400000|2025-03-28 06:30:00|37292.1|37200.8|37315|37223.7|37332|37223.7|37292.1|37186.5|85
1743143700000|2025-03-28 06:35:00|37306.6|37215.2|37328.3|37237|37353.5|37244|37305|37213.6|75
1743144000000|2025-03-28 06:40:00|37350.5|37230.5|37306.2|37214.8|37351|37240.7|37297.7|37206.4|71
1743144300000|2025-03-28 06:45:00|37298.4|37207|37300.8|37209.5|37317|37217.1|37285.7|37181.5|55
1743144600000|2025-03-28 06:50:00|37293.7|37202.3|37310.2|37218.9|37333.5|37228.3|37291.8|37194.5|152
1743144900000|2025-03-28 06:55:00|37317.4|37226|37330.5|37218.2|37342|37240.7|37302.7|37211.3|171
1743145200000|2025-03-28 07:00:00|37322.4|37208.7|37302.4|37282.4|37329.9|37285.6|37278.8|37204.2|90
1743145500000|2025-03-28 07:05:00|37301.1|37281.1|37253|37233|37310.3|37290.3|37244.3|37224.3|270
1743145800000|2025-03-28 07:10:00|37254.6|37234.6|37247.9|37227.9|37273.6|37253.6|37241.6|37221.6|132
1743146100000|2025-03-28 07:15:00|37249.7|37229.7|37227.7|37207.7|37260.5|37240.5|37225.5|37205.5|137
1743146400000|2025-03-28 07:20:00|37229.4|37209.4|37222.5|37202.5|37232.1|37212.1|37211.8|37191.8|196
1743146700000|2025-03-28 07:25:00|37224.3|37204.3|37210.3|37190.3|37233.9|37213.9|37196.6|37142.5|302
1743147000000|2025-03-28 07:30:00|37211.3|37191.3|37226.1|37206.1|37258|37212|37200.5|37163|222
1743147300000|2025-03-28 07:35:00|37231.9|37211.9|37234.7|37214.7|37237.8|37217.8|37223.6|37203.6|41
1743147600000|2025-03-28 07:40:00|37283|37167|37260|37207.4|37283|37223.9|37230.7|37165|79
1743147900000|2025-03-28 07:45:00|37284|37216.7|37254.6|37234.6|37285|37245.9|37247.4|37209|171
1743148200000|2025-03-28 07:50:00|37256.4|37236.4|37269.7|37249.7|37270.1|37250.1|37256.2|37236.2|98
1743148500000|2025-03-28 07:55:00|37267.9|37247.9|37281.8|37217|37304.8|37284.8|37267.9|37217|256
1743148800000|2025-03-28 08:00:00|37278|37213.2|37244.6|37224.6|37300.3|37249.6|37233.1|37212.3|207
1743149100000|2025-03-28 08:05:00|37246.6|37226.6|37262.4|37242.4|37262.4|37242.4|37241.8|37221.8|89
1743149400000|2025-03-28 08:10:00|37264.5|37244.5|37298.3|37278.3|37302.3|37282.3|37264.5|37244.5|69
1743149700000|2025-03-28 08:15:00|37300.2|37280.2|37297.1|37277.1|37312.3|37292.3|37290.5|37270.5|70
1743150000000|2025-03-28 08:20:00|37298.9|37278.9|37311.9|37291.9|37322|37302|37298.9|37278.9|72
1743150300000|2025-03-28 08:25:00|37313.7|37293.7|37318.8|37298.8|37335|37298.8|37301.8|37256|55
1743150600000|2025-03-28 08:30:00|37320.2|37300.2|37363.5|37343.5|37370.7|37350.7|37312.9|37292.9|255
1743150900000|2025-03-28 08:35:00|37364.8|37344.8|37346.8|37326.8|37368.8|37348.8|37328.6|37308.6|161
1743151200000|2025-03-28 08:40:00|37348.1|37328.1|37345.1|37325.1|37356.7|37336.7|37340.7|37320.7|118
1743151500000|2025-03-28 08:45:00|37346.6|37326.6|37340.7|37320.7|37375|37336.1|37339.2|37298|77
1743151800000|2025-03-28 08:50:00|37339.4|37319.4|37369|37319|37376|37345.2|37338.1|37300|119
1743152100000|2025-03-28 08:55:00|37368.1|37315.4|37363.9|37343.9|37371.5|37347|37347.4|37313.7|237
1743152400000|2025-03-28 09:00:00|37358.5|37338.5|37359.6|37339.6|37370|37350|37347.7|37327.7|110
1743152700000|2025-03-28 09:05:00|37361.2|37341.2|37346.7|37326.7|37364.5|37344.5|37339.6|37319.6|79
1743153000000|2025-03-28 09:10:00|37344|37324|37348.7|37328.7|37378|37331.7|37338|37304|84
1743153300000|2025-03-28 09:15:00|37350|37330|37341.5|37321.5|37355.5|37335.5|37333.9|37313.9|68
1743153600000|2025-03-28 09:20:00|37342.8|37322.8|37374.3|37354.3|37374.3|37354.3|37342.5|37322.5|103
1743153900000|2025-03-28 09:25:00|37375.6|37355.6|37370.1|37350.1|37386.7|37366.7|37367.9|37347.9|95
1743154200000|2025-03-28 09:30:00|37371.3|37351.3|37364.2|37344.2|37375.3|37355.3|37360.2|37340.2|75
1743154500000|2025-03-28 09:35:00|37365.5|37345.5|37356.2|37336.2|37394|37349.5|37346.8|37316|74
1743154800000|2025-03-28 09:40:00|37357.4|37337.4|37338.8|37318.8|37357.4|37337.4|37333|37313|64
1743155100000|2025-03-28 09:45:00|37340.3|37320.3|37341.9|37321.9|37349.3|37329.3|37337.8|37317.8|61
1743155400000|2025-03-28 09:50:00|37340.7|37320.7|37373.1|37353.1|37406|37354.5|37340.7|37314|65
1743155700000|2025-03-28 09:55:00|37374.3|37354.3|37382.1|37362.1|37390.1|37370.1|37373|37353|194
1743156000000|2025-03-28 10:00:00|37379.6|37359.6|37391.4|37371.4|37392.7|37372.7|37369.5|37349.5|56
1743156300000|2025-03-28 10:05:00|37392.8|37372.8|37390.3|37370.3|37434|37394.1|37390.3|37353|53
1743156600000|2025-03-28 10:10:00|37391.7|37371.7|37385|37365|37418|37377.3|37385|37340|46
1743156900000|2025-03-28 10:15:00|37383.6|37363.6|37381.7|37361.7|37393.3|37373.3|37378.9|37358.9|67
1743157200000|2025-03-28 10:20:00|37382.9|37362.9|37390.1|37370.1|37416|37382.3|37382.9|37336|52
1743157500000|2025-03-28 10:25:00|37388.8|37368.8|37387.4|37367.4|37417.3|37397.3|37387.4|37367.4|98
1743157800000|2025-03-28 10:30:00|37386.4|37366.4|37400|37380|37406.9|37386.9|37378.3|37358.3|104
1743158100000|2025-03-28 10:35:00|37401.2|37381.2|37392.1|37372.1|37401.2|37381.2|37384.2|37364.2|71
1743158400000|2025-03-28 10:40:00|37390.5|37370.5|37377.5|37357.5|37414|37370.5|37373.4|37327|48
1743158700000|2025-03-28 10:45:00|37378.8|37358.8|37392.5|37372.5|37416|37372.8|37377.3|37344|50
1743159000000|2025-03-28 10:50:00|37391.1|37371.1|37396.6|37376.6|37422|37378.6|37379|37335|62
1743159300000|2025-03-28 10:55:00|37397.4|37377.4|37417|37397|37429|37397|37392.9|37351|61
1743159600000|2025-03-28 11:00:00|37415.7|37395.7|37422.5|37402.5|37429.6|37409.6|37411.3|37391.3|93
1743159900000|2025-03-28 11:05:00|37420.6|37400.6|37407.3|37387.3|37423.6|37403.6|37403.7|37383.7|70
1743160200000|2025-03-28 11:10:00|37408.6|37388.6|37451.8|37431.8|37456|37431.8|37405.5|37373|99
1743160500000|2025-03-28 11:15:00|37450.5|37430.5|37463|37443|37463|37443|37442.9|37422.9|82
1743160800000|2025-03-28 11:20:00|37464.4|37444.4|37462.3|37442.3|37464.4|37444.4|37453.7|37433.7|59
1743161100000|2025-03-28 11:25:00|37461|37441|37461.3|37441.3|37467.7|37447.7|37459.8|37439.8|54
1743161400000|2025-03-28 11:30:00|37460.3|37440.3|37489.9|37469.9|37504|37473.4|37459.1|37429|75
1743161700000|2025-03-28 11:35:00|37491.1|37471.1|37480.7|37460.7|37497.4|37477.4|37479.1|37459.1|161
1743162000000|2025-03-28 11:40:00|37481.9|37461.9|37477|37457|37519|37463.5|37470.5|37413|93
1743162300000|2025-03-28 11:45:00|37475.9|37455.9|37469.6|37449.6|37481.6|37461.6|37463.3|37443.3|93
1743162600000|2025-03-28 11:50:00|37470.6|37450.6|37471.6|37451.6|37484.9|37464.9|37470.3|37450.3|79
1743162900000|2025-03-28 11:55:00|37472.6|37452.6|37469.3|37449.3|37473.8|37453.8|37458.5|37438.5|64
1743163200000|2025-03-28 12:00:00|37470.3|37450.3|37467.8|37447.8|37471.7|37451.7|37456.6|37436.6|99
1743163500000|2025-03-28 12:05:00|37469.2|37449.2|37451.9|37431.9|37470.2|37450.2|37447.2|37427.2|121
1743163800000|2025-03-28 12:10:00|37450.9|37430.9|37431.2|37411.2|37456.6|37436.6|37424.1|37404.1|92
1743164100000|2025-03-28 12:15:00|37429.8|37409.8|37421.7|37401.7|37474|37413.9|37416.4|37358|68
1743164400000|2025-03-28 12:20:00|37423.1|37403.1|37420.7|37400.7|37434.3|37414.3|37419.3|37399.3|77
1743164700000|2025-03-28 12:25:00|37419.2|37399.2|37463.3|37382|37463.3|37418.2|37412.3|37380.7|75
1743165000000|2025-03-28 12:30:00|37470.1|37388.5|37399.1|37379.1|37484.6|37427.4|37399.1|37379.1|328
1743165300000|2025-03-28 12:35:00|37397.8|37377.8|37389.1|37369.1|37412.2|37392.2|37384.5|37364.5|146
1743165600000|2025-03-28 12:40:00|37387.6|37367.6|37374.6|37354.6|37403.6|37383.6|37373.2|37353.2|138
1743165900000|2025-03-28 12:45:00|37372.9|37352.9|37372.6|37352.6|37381.4|37361.4|37367.2|37347.2|101
1743166200000|2025-03-28 12:50:00|37373.9|37353.9|37355.6|37335.6|37373.9|37353.9|37340.1|37320.1|134
1743166500000|2025-03-28 12:55:00|37356.9|37336.9|37377.3|37357.3|37403|37370.6|37353.1|37326|207
1743166800000|2025-03-28 13:00:00|37376.2|37356.2|37406.4|37386.4|37421.8|37401.8|37376.2|37356.2|147
1743167100000|2025-03-28 13:05:00|37407.7|37387.7|37347.7|37327.7|37427|37407|37318.5|37298.5|230
1743167400000|2025-03-28 13:10:00|37349.4|37329.4|37362.1|37342.1|37384.7|37364.7|37348.1|37328.1|198
1743167700000|2025-03-28 13:15:00|37364.2|37344.2|37313.2|37293.2|37374.2|37354.2|37313.2|37293.2|160
1743168000000|2025-03-28 13:20:00|37311.4|37291.4|37302.4|37282.4|37313.8|37293.8|37294.4|37274.4|92
1743168300000|2025-03-28 13:25:00|37300.7|37280.7|37313.3|37293.3|37315.8|37295.8|37291.3|37271.3|87
1743168600000|2025-03-28 13:30:00|37315.5|37295.5|37307.6|37287.6|37317|37297|37295.1|37275.1|137
1743168900000|2025-03-28 13:35:00|37306.3|37286.3|37310.4|37290.4|37324.8|37304.8|37298.7|37278.7|151
1743169200000|2025-03-28 13:40:00|37309|37289|37313|37293|37320.3|37300.3|37302.3|37282.3|163
1743169500000|2025-03-28 13:45:00|37311.7|37291.7|37295.3|37275.3|37314.4|37294.4|37292.1|37272.1|113
1743169800000|2025-03-28 13:50:00|37293.9|37273.9|37252.3|37232.3|37294.1|37274.1|37246.6|37226.6|223
1743170100000|2025-03-28 13:55:00|37253.6|37233.6|37299.9|37221.4|37299.9|37254|37253.6|37221.4|102
1743170400000|2025-03-28 14:00:00|37268.2|37248.2|37245.1|37225.1|37272|37252|37237.4|37217.4|144
1743170700000|2025-03-28 14:05:00|37243.7|37223.7|37247.8|37227.8|37276|37256|37233.9|37213.9|216
1743171000000|2025-03-28 14:10:00|37246.5|37226.5|37263.4|37243.4|37273.1|37253.1|37243.7|37223.7|174
1743171300000|2025-03-28 14:15:00|37264.7|37244.7|37229.1|37209.1|37271.4|37251.4|37227.7|37207.7|159
1743171600000|2025-03-28 14:20:00|37227.7|37207.7|37214.1|37194.1|37227.7|37207.7|37196.8|37176.8|199
1743171900000|2025-03-28 14:25:00|37212.6|37192.6|37200.9|37180.9|37214.1|37194.1|37196.5|37176.5|148
1743172200000|2025-03-28 14:30:00|37202.3|37182.3|37186.1|37166.1|37209|37189|37184.7|37164.7|161
1743172500000|2025-03-28 14:35:00|37184.8|37164.8|37212.7|37192.7|37223.8|37203.8|37180.1|37160.1|168
1743172800000|2025-03-28 14:40:00|37211.4|37191.4|37217.8|37197.8|37220.8|37200.8|37203.9|37183.9|131
1743173100000|2025-03-28 14:45:00|37216.2|37196.2|37207.2|37187.2|37218.8|37198.8|37199.5|37179.5|96
1743173400000|2025-03-28 14:50:00|37208.5|37188.5|37236.7|37216.7|37238|37218|37208.5|37188.5|77
1743173700000|2025-03-28 14:55:00|37237.9|37217.9|37227.1|37207.1|37238.8|37218.8|37223.8|37203.8|119
1743174000000|2025-03-28 15:00:00|37225.8|37205.8|37197.7|37177.7|37226.7|37206.7|37190|37170|117
1743174300000|2025-03-28 15:05:00|37199|37179|37191.9|37171.9|37204.5|37184.5|37188.6|37168.6|100
1743174600000|2025-03-28 15:10:00|37193.5|37173.5|37180.6|37160.6|37196.6|37176.6|37170.1|37150.1|209
1743174900000|2025-03-28 15:15:00|37181.9|37161.9|37174.1|37154.1|37186.5|37166.5|37172.8|37152.8|106
1743175200000|2025-03-28 15:20:00|37172.8|37152.8|37152.2|37132.2|37173.4|37153.4|37152.2|37132.2|112
1743175500000|2025-03-28 15:25:00|37153.3|37133.3|37156|37136|37165.1|37145.1|37147.8|37127.8|110
1743175800000|2025-03-28 15:30:00|37157.7|37137.7|37144.6|37124.6|37159|37139|37139.4|37119.4|86
1743176100000|2025-03-28 15:35:00|37146.1|37126.1|37158.8|37138.8|37159.3|37139.3|37138.8|37118.8|109
1743176400000|2025-03-28 15:40:00|37160.4|37140.4|37180.7|37160.7|37183.9|37163.9|37157.8|37137.8|135
1743176700000|2025-03-28 15:45:00|37182|37162|37202.7|37182.7|37204.1|37184.1|37178.8|37158.8|79
1743177000000|2025-03-28 15:50:00|37204.2|37184.2|37238.7|37218.7|37239.1|37219.1|37202.8|37182.8|141
1743177300000|2025-03-28 15:55:00|37239.9|37219.9|37219.6|37199.6|37244|37224|37219.6|37199.6|167
1743177600000|2025-03-28 16:00:00|37221.2|37201.2|37204.5|37184.5|37223.2|37203.2|37201.5|37181.5|73
1743177900000|2025-03-28 16:05:00|37206.1|37186.1|37209.1|37189.1|37215|37195|37197|37177|89
1743178200000|2025-03-28 16:10:00|37210.9|37190.9|37239.8|37219.8|37240|37220|37209.3|37189.3|123
1743178500000|2025-03-28 16:15:00|37238.2|37218.2|37220.3|37200.3|37238.2|37218.2|37216.7|37196.7|92
1743178800000|2025-03-28 16:20:00|37218.5|37198.5|37186.8|37166.8|37218.5|37198.5|37182|37162|119
1743179100000|2025-03-28 16:25:00|37188.4|37168.4|37189.2|37169.2|37196.4|37176.4|37171.4|37151.4|366
1743179400000|2025-03-28 16:30:00|37187.2|37167.2|37194.6|37174.6|37199.5|37179.5|37180.6|37160.6|152
1743179700000|2025-03-28 16:35:00|37192.8|37172.8|37219.5|37199.5|37219.5|37199.5|37184.4|37164.4|168
1743180000000|2025-03-28 16:40:00|37221.4|37201.4|37218.5|37198.5|37225.7|37205.7|37207.1|37187.1|432
1743180300000|2025-03-28 16:45:00|37216.8|37196.8|37234.9|37214.9|37238.4|37218.4|37213.7|37193.7|410
1743180600000|2025-03-28 16:50:00|37234|37214|37219.9|37199.9|37270|37222|37217.8|37149.5|163
1743180900000|2025-03-28 16:55:00|37221.5|37201.5|37225.2|37205.2|37232.8|37212.8|37216.6|37196.6|218
1743181200000|2025-03-28 17:00:00|37224.2|37204.2|37236.8|37216.8|37239.8|37219.8|37221.5|37201.5|572
1743181500000|2025-03-28 17:05:00|37236.9|37216.9|37223.5|37203.5|37242.6|37222.6|37221.6|37201.6|631
1743181800000|2025-03-28 17:10:00|37223.2|37203.2|37231.8|37211.8|37233.3|37213.3|37214.8|37194.8|350
1743182100000|2025-03-28 17:15:00|37233.7|37213.7|37240.3|37220.3|37254.3|37228.9|37230.9|37197.6|152
1743182400000|2025-03-28 17:20:00|37238.1|37218.1|37214.4|37194.4|37253.5|37233.5|37210.5|37175.4|200
1743182700000|2025-03-28 17:25:00|37211.3|37191.3|37219|37199|37230.6|37203.8|37203.3|37164.2|153
1743183000000|2025-03-28 17:30:00|37220.6|37200.6|37180.8|37160.8|37223.3|37203.3|37180.1|37142.5|358
1743183300000|2025-03-28 17:35:00|37179|37159|37191.9|37171.9|37207.7|37173.5|37168.4|37127.5|373
1743183600000|2025-03-28 17:40:00|37190.2|37170.2|37173.6|37153.6|37196.1|37176.1|37171.6|37151.6|567
1743183900000|2025-03-28 17:45:00|37175.3|37155.3|37174.2|37154.2|37190.4|37161.1|37169.6|37138|265
1743184200000|2025-03-28 17:50:00|37175.8|37155.8|37203.3|37183.3|37217.5|37188.9|37171.6|37137.6|325
1743184500000|2025-03-28 17:55:00|37205|37185|37212.6|37192.6|37215.7|37195.7|37201.7|37181.7|275
1743184800000|2025-03-28 18:00:00|37218.5|37198.5|37208.8|37188.8|37225.9|37205.9|37208.5|37188.5|235
1743185100000|2025-03-28 18:05:00|37210.4|37190.4|37219.7|37199.7|37253.6|37215|37207.7|37184.6|439
1743185400000|2025-03-28 18:10:00|37221.4|37201.4|37229.4|37209.4|37236.9|37216.9|37217.8|37197.8|404
1743185700000|2025-03-28 18:15:00|37231.1|37211.1|37224|37204|37238.3|37218.1|37216|37177.8|586
1743186000000|2025-03-28 18:20:00|37223|37203|37205.5|37185.5|37255.4|37205|37202.1|37156.7|895
1743186300000|2025-03-28 18:25:00|37207.2|37187.2|37202.2|37182.2|37212|37192|37192.1|37172.1|316
1743186600000|2025-03-28 18:30:00|37201.8|37181.8|37177.7|37157.7|37204.5|37184.5|37175.1|37155.1|571
1743186900000|2025-03-28 18:35:00|37179.7|37159.7|37181.4|37161.4|37183.8|37163.8|37168.5|37148.5|677
1743187200000|2025-03-28 18:40:00|37183.3|37163.3|37185.5|37165.5|37203.2|37183.2|37177.6|37157.6|340
1743187500000|2025-03-28 18:45:00|37185.8|37165.8|37172.8|37152.8|37196.1|37168|37170.5|37138.6|919
1743187800000|2025-03-28 18:50:00|37174.3|37154.3|37182.7|37162.7|37202.3|37167.6|37167.5|37133.3|869
1743188100000|2025-03-28 18:55:00|37184.1|37164.1|37181.9|37161.9|37188|37168|37176.3|37156.3|304
1743188400000|2025-03-28 19:00:00|37180.2|37160.2|37163.3|37143.3|37184.6|37161.1|37156.9|37124.1|625
1743188700000|2025-03-28 19:05:00|37165.5|37145.5|37168.5|37148.5|37188.1|37150.9|37158.4|37126.7|569
1743189000000|2025-03-28 19:10:00|37167.2|37147.2|37170.5|37150.5|37185.7|37152.6|37155.2|37121.5|773
1743189300000|2025-03-28 19:15:00|37171.9|37151.9|37164.9|37144.9|37190.8|37154.2|37157.1|37125.8|979
1743189600000|2025-03-28 19:20:00|37163.3|37143.3|37169.1|37149.1|37186.6|37152.7|37154.8|37128.4|951
1743189900000|2025-03-28 19:25:00|37168.2|37148.2|37167|37147|37173.1|37153.1|37162.7|37142.7|834
1743190200000|2025-03-28 19:30:00|37169.2|37149.2|37170.6|37150.6|37176|37156|37159.1|37139.1|778
1743190500000|2025-03-28 19:35:00|37170.9|37150.9|37180|37160|37180.1|37160.1|37154.1|37134.1|633
1743190800000|2025-03-28 19:40:00|37177.9|37157.9|37184.8|37164.8|37248|37164.8|37175.8|37124|50
1743191100000|2025-03-28 19:45:00|37187.1|37167.1|37172.3|37152.3|37248|37168|37168.5|37119.5|150
1743191400000|2025-03-28 19:50:00|37170.1|37150.1|37170.2|37150.2|37234.5|37155.6|37168.1|37110.5|57
1743191700000|2025-03-28 19:55:00|37227|37107|37168.1|37148.1|37229.5|37153.8|37165.6|37103.5|70
1743192000000|2025-03-28 20:00:00|37166|37146|37177.8|37157.8|37238|37157.8|37166|37116.5|17
1743192300000|2025-03-28 20:05:00|37175.7|37155.7|37165.4|37145.4|37239|37158.1|37163.3|37113|38
1743192600000|2025-03-28 20:10:00|37226|37106|37167.5|37147.5|37227|37147.5|37160.4|37098.5|55
1743192900000|2025-03-28 20:15:00|37164.8|37144.8|37163.6|37143.6|37227.5|37145.8|37161.7|37102.5|23
1743193200000|2025-03-28 20:20:00|37164.1|37144.1|37173.9|37113.9|37182.1|37144.1|37160.6|37113.9|8
1743193500000|2025-03-28 20:25:00|37169.3|37109.3|37206|37086|37211|37110.3|37169.3|37085.5|28
1743193800000|2025-03-28 20:30:00|37206.5|37086.5|37167.6|37107.7|37209|37109.2|37161.3|37084.5|23
1743194100000|2025-03-28 20:35:00|37162.8|37102.8|37168.7|37108.8|37168.7|37108.8|37162.8|37102.8|7
1743194400000|2025-03-28 20:40:00|37171.5|37111.5|37163.8|37103.9|37171.5|37111.5|37163.8|37103.9|6
1743194700000|2025-03-28 20:45:00|37168.6|37108.7|37177.9|37118|37188.7|37128.1|37168.6|37108.7|40
1743195000000|2025-03-28 20:50:00|37172.5|37112.5|37228.4|37108.4|37240|37149.8|37172.5|37096.9|331
1743195300000|2025-03-28 20:55:00|37218.8|37098.8|37217.6|37097.6|37235.2|37115.2|37216.1|37096.1|11
1743364800000|2025-03-30 20:00:00|37218|37078|37269.6|37124.6|37269.6|37124.6|37218|37078|2
1743366900000|2025-03-30 20:35:00|37256.9|37111.9|37254.2|37109.2|37256.9|37111.9|37254.2|37109.2|2
1743367200000|2025-03-30 20:40:00|37250.8|37105.8|37250.8|37105.8|37250.8|37105.8|37250.8|37105.8|1
1743369300000|2025-03-30 21:15:00|37240.8|37115.8|37240.8|37115.8|37240.8|37115.8|37240.8|37115.8|1
1743371400000|2025-03-30 21:50:00|37256|37136|37253.6|37133.6|37256.4|37136.4|37253.6|37133.6|4
1743371700000|2025-03-30 21:55:00|37253.7|37133.7|37253.6|37133.6|37253.7|37133.7|37253.6|37133.6|2
1743372900000|2025-03-30 22:15:00|37275.5|37155.5|37281.5|37161.5|37287|37167|37274|37154|111
1743373200000|2025-03-30 22:20:00|37282|37162|37266.5|37146.5|37284.5|37164.5|37245|37125|71
1743373500000|2025-03-30 22:25:00|37266|37146|37261.5|37141.5|37273|37153|37258|37138|85
1743373800000|2025-03-30 22:30:00|37261|37141|37256.5|37136.5|37264.5|37144.5|37255.5|37135.5|74
1743374100000|2025-03-30 22:35:00|37255.5|37135.5|37237|37117|37255.5|37135.5|37219.5|37099.5|75
1743374400000|2025-03-30 22:40:00|37237.5|37117.5|37234.5|37114.5|37242.5|37122.5|37215|37095|75
1743374700000|2025-03-30 22:45:00|37213|37093|37209.5|37089.5|37233|37113|37209|37089|43
1743375000000|2025-03-30 22:50:00|37209|37089|37214.5|37094.5|37232|37112|37208|37088|52
1743375300000|2025-03-30 22:55:00|37214|37094|37213|37093|37216.5|37096.5|37210.5|37090.5|67
1743375600000|2025-03-30 23:00:00|37212|37092|37222.5|37102.5|37238|37118|37210.5|37090.5|100
1743375900000|2025-03-30 23:05:00|37221|37101|37212.5|37092.5|37222.5|37102.5|37190|37070|102
1743376200000|2025-03-30 23:10:00|37212|37092|37233|37113|37235|37115|37212|37092|79
1743376500000|2025-03-30 23:15:00|37234|37114|37238.9|37118.9|37242.5|37122.5|37233|37113|76
1743376800000|2025-03-30 23:20:00|37239|37119|37248.2|37128.2|37251|37131|37236.7|37116.7|35
1743377100000|2025-03-30 23:25:00|37251|37131|37274.2|37154.2|37274.2|37154.2|37242.8|37122.8|40
1743377400000|2025-03-30 23:30:00|37265.5|37145.5|37245.3|37125.3|37269|37149|37216|37096|50
1743377700000|2025-03-30 23:35:00|37243.2|37123.2|37240.6|37127.7|37263.4|37143.4|37238.2|37118.2|84
1743378000000|2025-03-30 23:40:00|37232.5|37112.5|37206.2|37099.8|37244.6|37124.6|37202.8|37090.1|176
1743378300000|2025-03-30 23:45:00|37214.7|37109.7|37185.8|37083|37227.4|37114.6|37163|37043|208
1743378600000|2025-03-30 23:50:00|37169.3|37078|37184.7|37078.8|37202.6|37087.5|37164.9|37066.8|630
1743378900000|2025-03-30 23:55:00|37194|37079.2|37198.1|37094.8|37205.3|37103.4|37171.3|37058.5|615
1743379200000|2025-03-31 00:00:00|37200.9|37102.1|37150.8|37059.5|37201.1|37102.3|37148|37036.5|125
1743379500000|2025-03-31 00:05:00|37158|37038|37139.1|37047.7|37160|37067.5|37123.3|37029|81
1743379800000|2025-03-31 00:10:00|37131|37039.6|37176.6|37085.2|37179.4|37088|37109.9|37018.6|106
1743380100000|2025-03-31 00:15:00|37183.5|37092.1|37173.3|37081.9|37190.1|37098.7|37147.6|37056.2|298
1743380400000|2025-03-31 00:20:00|37165.4|37074|37167.1|37075.7|37177.4|37084.5|37134|37014|148
1743380700000|2025-03-31 00:25:00|37159.6|37068.2|37151.8|37060.5|37171|37079.7|37140|37020|116
1743381000000|2025-03-31 00:30:00|37158.8|37067.4|37145.4|37054.1|37160.6|37069.3|37129.5|37009.5|104
1743381300000|2025-03-31 00:35:00|37138.4|37047|37143|37051.6|37147.8|37056.5|37126.6|37035.3|115
1743381600000|2025-03-31 00:40:00|37136.1|37044.7|37130.4|37039|37152.5|37055.4|37110|36990|181
1743381900000|2025-03-31 00:45:00|37122.5|37031.2|37104|37012.7|37141.7|37040.6|37096.2|37004.8|462
1743382200000|2025-03-31 00:50:00|37106|37014.6|37112.6|37021.2|37136.7|37044.8|37094.3|37002.9|298
1743382500000|2025-03-31 00:55:00|37120.6|37028.4|37100.7|37009.3|37139|37037.2|37100.7|37001|94
1743382800000|2025-03-31 01:00:00|37093.5|37002.1|37092|37000.6|37123.1|37031.4|37080.6|36967|94
1743383100000|2025-03-31 01:05:00|37104.2|37008|37123.7|37032.3|37137.7|37045.6|37090.5|36970.5|115
1743383400000|2025-03-31 01:10:00|37115|37023.6|37125.8|37034.4|37135.5|37044.1|37100.5|36980.5|114
1743383700000|2025-03-31 01:15:00|37118.3|37026.9|37127|37035.6|37148.5|37057.1|37113|37021.7|131
1743384000000|2025-03-31 01:20:00|37119.5|37028.2|37093.8|37002.4|37129.1|37037.8|37089.6|36984|65
1743384300000|2025-03-31 01:25:00|37101.3|37009.9|37097.1|37005.7|37106.5|37014.2|37085.3|36984.5|97
1743384600000|2025-03-31 01:30:00|37104.8|37013.5|37100.4|37009|37119|37027.6|37087.1|36995.8|118
1743384900000|2025-03-31 01:35:00|37108.7|37017.4|37110.5|36990.5|37123.9|37032.5|37098.2|36988.5|176
1743385200000|2025-03-31 01:40:00|37110|36990|37119.5|36999.5|37136.1|37044.8|37095|36990|246
1743385500000|2025-03-31 01:45:00|37116.5|36996.5|37160.5|37040.5|37167.5|37059.1|37114|36994|73
1743385800000|2025-03-31 01:50:00|37157.5|37037.5|37156.9|37065.5|37182|37076.8|37142.8|37037|92
1743386100000|2025-03-31 01:55:00|37163.8|37072.5|37180|37060|37192|37088.6|37156.8|37057.5|86
1743386400000|2025-03-31 02:00:00|37179.5|37059.5|37189.9|37098.6|37213.6|37122.3|37169.9|37059.5|147
1743386700000|2025-03-31 02:05:00|37182.9|37091.6|37191.7|37100.4|37219|37112.2|37182.9|37082.5|86
1743387000000|2025-03-31 02:10:00|37209|37089|37174.8|37083.5|37210|37098.7|37163.5|37054|115
1743387300000|2025-03-31 02:15:00|37183.4|37092|37151|37031|37183.4|37092|37142.5|37026.5|181
1743387600000|2025-03-31 02:20:00|37151.5|37031.5|37146.2|37054.8|37154|37056.1|37130.1|37013|123
1743387900000|2025-03-31 02:25:00|37153.7|37062.4|37123|37031.7|37160.2|37068.8|37098.1|37006.7|164
1743388200000|2025-03-31 02:30:00|37115.1|37023.8|37097.4|37006|37115.1|37023.8|37087.9|36996.6|142
1743388500000|2025-03-31 02:35:00|37105|36985|37114.9|37023.6|37121.9|37030.5|37090.2|36984|70
1743388800000|2025-03-31 02:40:00|37108.1|37016.7|37100.8|37009.5|37134|37035.9|37098.6|37004.5|91
1743389100000|2025-03-31 02:45:00|37109.2|37017.8|37129.3|37037.9|37144|37041.4|37099.4|37008|73
1743389400000|2025-03-31 02:50:00|37139|37019|37140|37020|37143|37039.5|37128|37008|111
1743389700000|2025-03-31 02:55:00|37141.5|37021.5|37150|37030|37150.9|37059.5|37124.1|37019.5|105
1743390000000|2025-03-31 03:00:00|37149|37029|37147.4|37056|37165.5|37059.2|37134.3|37020|77
1743390300000|2025-03-31 03:05:00|37162.5|37042.5|37146.5|37055.2|37172.5|37057.4|37139.6|37039|73
1743390600000|2025-03-31 03:10:00|37158|37038|37156.2|37064.8|37175.5|37067.4|37146.9|37036.5|106
1743390900000|2025-03-31 03:15:00|37174|37054|37155.5|37064.2|37175|37066.3|37147.5|37041.5|56
1743391200000|2025-03-31 03:20:00|37171|37051|37156.8|37065.5|37178|37067.3|37154.8|37047.5|80
1743391500000|2025-03-31 03:25:00|37175|37055|37168.5|37048.5|37177|37067.7|37151.2|37044|75
1743391800000|2025-03-31 03:30:00|37167.5|37047.5|37168.4|37077|37183.5|37085.5|37154.3|37047.5|73
1743392100000|2025-03-31 03:35:00|37189.5|37069.5|37156.9|37065.6|37193.5|37091|37156.9|37058.5|114
1743392400000|2025-03-31 03:40:00|37163.8|37072.5|37164.3|37072.9|37177|37072.9|37155.2|37051.5|36
1743392700000|2025-03-31 03:45:00|37186.5|37066.5|37184|37064|37187.5|37075.2|37158.7|37060.5|55
1743393000000|2025-03-31 03:50:00|37183.5|37063.5|37170.6|37079.3|37198.5|37086.6|37165.5|37063.5|62
1743393300000|2025-03-31 03:55:00|37193.5|37073.5|37174.4|37083|37200|37087|37167|37070.5|46
1743393600000|2025-03-31 04:00:00|37198.5|37078.5|37178.7|37087.3|37208.5|37089.8|37170.4|37078|39
1743393900000|2025-03-31 04:05:00|37201|37081|37187|37067|37201|37088.8|37160.8|37064.5|43
1743394200000|2025-03-31 04:10:00|37188.5|37068.5|37181|37061|37190|37076.7|37156.3|37053|64
1743394500000|2025-03-31 04:15:00|37182|37062|37183.5|37063.5|37202.5|37091.9|37162.1|37058|34
1743394800000|2025-03-31 04:20:00|37182|37062|37177.8|37086.4|37192|37094.3|37169.9|37062|50
1743395100000|2025-03-31 04:25:00|37194|37074|37178.2|37086.9|37200|37089.7|37178.2|37072.5|57
1743395400000|2025-03-31 04:30:00|37191|37071|37184.6|37093.2|37200.5|37093.3|37174.8|37070|52
1743395700000|2025-03-31 04:35:00|37175.6|37084.3|37193.5|37073.5|37196|37091.8|37175|37066.5|69
1743396000000|2025-03-31 04:40:00|37194|37074|37176|37084.6|37197.5|37086.9|37175.6|37067.5|92
1743396300000|2025-03-31 04:45:00|37183.2|37091.8|37180.3|37089|37205|37096.1|37173.4|37075|59
1743396600000|2025-03-31 04:50:00|37172.8|37081.5|37190.5|37070.5|37199.5|37089|37172.8|37068|72
1743396900000|2025-03-31 04:55:00|37193.5|37073.5|37181.6|37090.2|37194|37091.8|37168.7|37067|72
1743397200000|2025-03-31 05:00:00|37203.5|37083.5|37191.3|37099.9|37218|37107|37173.9|37072.5|61
1743397500000|2025-03-31 05:05:00|37184.3|37092.9|37182.2|37090.9|37210|37100.5|37166.2|37069.5|87
1743397800000|2025-03-31 05:10:00|37174.1|37082.7|37154|37062.6|37197.5|37090.2|37138.4|37047.1|60
1743398100000|2025-03-31 05:15:00|37181.5|37061.5|37153.9|37062.6|37182.5|37071.4|37145.4|37041|60
1743398400000|2025-03-31 05:20:00|37145.7|37054.4|37145|37025|37169|37054.4|37134.8|37020.5|94
1743398700000|2025-03-31 05:25:00|37141.5|37021.5|37134.1|37042.7|37160|37057|37126.2|37016|69
1743399000000|2025-03-31 05:30:00|37141.2|37047.5|37138.9|37047.6|37159.5|37054.9|37132|37021.5|59
1743399300000|2025-03-31 05:35:00|37152.5|37032.5|37134.8|37043.5|37159|37055.1|37134.8|37021|100
1743399600000|2025-03-31 05:40:00|37126.2|37034.9|37155.5|37064.2|37167|37065.2|37120.1|37028.8|86
1743399900000|2025-03-31 05:45:00|37172.5|37052.5|37177.6|37086.2|37193.5|37087.2|37151.3|37041|90
1743400200000|2025-03-31 05:50:00|37190.5|37070.5|37171.6|37080.3|37207.5|37098.1|37164.7|37064|76
1743400500000|2025-03-31 05:55:00|37178.5|37087.1|37215.8|37124.4|37226.5|37130.8|37178.5|37084|52
1743400800000|2025-03-31 06:00:00|37207.6|37116.3|37151.6|37131.6|37215|37172.1|37151.6|37112.1|186
1743401100000|2025-03-31 06:05:00|37149.6|37129.6|37036.9|37016.9|37152.7|37132.7|37033.4|37013.4|229
1743401400000|2025-03-31 06:10:00|37034.2|37014.2|37122.7|37044.4|37141.4|37063.1|37023.5|36989.5|73
1743401700000|2025-03-31 06:15:00|37150|37030|37116.9|37096.9|37155.5|37101.2|37089|37022.5|49
1743402000000|2025-03-31 06:20:00|37119.9|37099.9|37125.4|37105.4|37173|37107.5|37110.6|37047.5|42
1743402300000|2025-03-31 06:25:00|37176|37056|37121.8|37101.8|37176|37115.8|37113.3|37053|59
1743402600000|2025-03-31 06:30:00|37118.9|37098.9|37124.4|37104.4|37133.6|37113.6|37106.7|37086.7|52
1743402900000|2025-03-31 06:35:00|37127.1|37107.1|37105.5|37085.5|37132.5|37112.5|37102.6|37053|51
1743403200000|2025-03-31 06:40:00|37103.6|37083.6|37082.6|37062.6|37114.5|37094.5|37082.6|37062.6|66
1743403500000|2025-03-31 06:45:00|37084.6|37064.6|37055.9|37035.9|37088.2|37068.2|37052.4|37032.4|69
1743403800000|2025-03-31 06:50:00|37057.7|37037.7|37089.8|37069.8|37097|37069.8|37051.2|37002|73
1743404100000|2025-03-31 06:55:00|37087|37067|37100.6|37080.6|37137|37086.2|37083.8|37039|48
1743404400000|2025-03-31 07:00:00|37097.6|37077.6|37095.6|37075.6|37111.9|37091.9|37088|37068|56
1743404700000|2025-03-31 07:05:00|37097.6|37077.6|37105.3|37085.3|37107.1|37087.1|37074.9|37054.9|147
1743405000000|2025-03-31 07:10:00|37107.5|37087.5|37161.5|37141.5|37169.3|37149.3|37107.5|37087.5|118
1743405300000|2025-03-31 07:15:00|37163.4|37143.4|37147.6|37127.6|37177.9|37157.9|37143.9|37123.9|87
1743405600000|2025-03-31 07:20:00|37145.9|37125.9|37174.2|37154.2|37176.1|37156.1|37137.4|37117.4|94
1743405900000|2025-03-31 07:25:00|37172.2|37152.2|37158.9|37138.9|37174.3|37154.3|37153.3|37133.3|51
1743406200000|2025-03-31 07:30:00|37160.8|37140.8|37172|37152|37190.4|37170.4|37158.5|37138.5|78
1743406500000|2025-03-31 07:35:00|37170.2|37150.2|37190.2|37170.2|37196|37172|37154.5|37121|83
1743406800000|2025-03-31 07:40:00|37192.5|37172.5|37178.4|37158.4|37192.5|37172.5|37149.4|37129.4|96
1743407100000|2025-03-31 07:45:00|37180.2|37160.2|37123|37103|37180.2|37160.2|37121.2|37101.2|82
1743407400000|2025-03-31 07:50:00|37124.7|37104.7|37114.2|37094.2|37128.7|37108.7|37103.1|37083.1|66
1743407700000|2025-03-31 07:55:00|37112.5|37092.5|37111.6|37091.6|37125.3|37105.3|37105.6|37085.6|81
1743408000000|2025-03-31 08:00:00|37110.9|37090.9|37119|37099|37134.7|37114.7|37100.9|37080.9|136
1743408300000|2025-03-31 08:05:00|37121|37101|37146.8|37126.8|37146.8|37126.8|37111.8|37091.8|76
1743408600000|2025-03-31 08:10:00|37144.9|37124.9|37140.7|37120.7|37157.6|37137.6|37138|37118|120
1743408900000|2025-03-31 08:15:00|37141.9|37121.9|37156.9|37136.9|37161|37141|37132.9|37112.9|122
1743409200000|2025-03-31 08:20:00|37158.4|37138.4|37164.4|37144.4|37164.4|37144.4|37151.9|37131.9|69
1743409500000|2025-03-31 08:25:00|37165.8|37145.8|37176.3|37156.3|37179.4|37159.4|37164.4|37144.4|87
1743409800000|2025-03-31 08:30:00|37178.9|37158.9|37162.2|37142.2|37178.9|37158.9|37157.4|37137.4|101
1743410100000|2025-03-31 08:35:00|37163.5|37143.5|37154.5|37134.5|37163.5|37143.5|37145.2|37125.2|75
1743410400000|2025-03-31 08:40:00|37155.9|37135.9|37146.3|37126.3|37171|37140.2|37134.8|37096|77
1743410700000|2025-03-31 08:45:00|37147.5|37127.5|37133.1|37113.1|37148.9|37128.9|37130.6|37110.6|61
1743411000000|2025-03-31 08:50:00|37132|37112|37128|37108|37138.7|37118.7|37124.5|37104.5|67
1743411300000|2025-03-31 08:55:00|37126.8|37106.8|37129.6|37109.6|37136.6|37116.6|37120.2|37100.2|91
1743411600000|2025-03-31 09:00:00|37129|37109|37124.6|37104.6|37133.3|37113.3|37118.2|37098.2|51
1743411900000|2025-03-31 09:05:00|37125.8|37105.8|37129.7|37109.7|37139.7|37119.7|37124.6|37104.6|68
1743412200000|2025-03-31 09:10:00|37131|37111|37126.6|37106.6|37136.6|37116.6|37125.9|37105.9|64
1743412500000|2025-03-31 09:15:00|37127.6|37107.6|37120.3|37100.3|37128.7|37108.7|37110|37090|108
1743412800000|2025-03-31 09:20:00|37121.6|37101.6|37116.3|37096.3|37150|37102.1|37115|37067|32
1743413100000|2025-03-31 09:25:00|37118.3|37098.3|37120.9|37100.9|37155|37103.8|37116.5|37070|39
1743413400000|2025-03-31 09:30:00|37122.8|37102.8|37127|37107|37152|37108.8|37117.6|37071|45
1743413700000|2025-03-31 09:35:00|37128.7|37108.7|37138.1|37118.1|37167|37124.1|37119|37086|58
1743414000000|2025-03-31 09:40:00|37136.4|37116.4|37145.3|37125.3|37174|37127.2|37135.2|37092|41
1743414300000|2025-03-31 09:45:00|37173|37095|37161.5|37141.5|37176|37143.3|37139|37095|56
1743414600000|2025-03-31 09:50:00|37163.3|37143.3|37184.6|37164.6|37192|37164.6|37159.5|37113|47
1743414900000|2025-03-31 09:55:00|37186.3|37166.3|37173.5|37153.5|37219|37170.2|37162.3|37141|55
1743415200000|2025-03-31 10:00:00|37175.2|37155.2|37176.3|37156.3|37182.6|37162.6|37164.7|37144.7|60
1743415500000|2025-03-31 10:05:00|37178|37158|37200.2|37180.2|37220|37184|37178|37145|41
1743415800000|2025-03-31 10:10:00|37201.9|37181.9|37222.6|37202.6|37262|37215.2|37201.8|37181.8|51
1743416100000|2025-03-31 10:15:00|37224.4|37204.4|37252.6|37232.6|37258.3|37238.3|37216.9|37196.9|63
1743416400000|2025-03-31 10:20:00|37254.6|37234.6|37252.7|37232.7|37278|37258|37247.4|37227.4|97
1743416700000|2025-03-31 10:25:00|37250.8|37230.8|37215.2|37195.2|37264|37230.8|37215.2|37153|57
1743417000000|2025-03-31 10:30:00|37216.9|37196.9|37210.8|37190.8|37257|37198.7|37209|37156|30
1743417300000|2025-03-31 10:35:00|37212.7|37192.7|37221.8|37201.8|37254|37201.8|37207.2|37162|44
1743417600000|2025-03-31 10:40:00|37219.9|37199.9|37233.9|37213.9|37272|37215.8|37218.1|37173|40
1743417900000|2025-03-31 10:45:00|37235.7|37215.7|37226|37206|37276|37219.3|37220.4|37184|33
1743418200000|2025-03-31 10:50:00|37260|37171|37210.6|37190.6|37261|37215.1|37208.7|37171|41
1743418500000|2025-03-31 10:55:00|37208.4|37188.4|37205.1|37185.1|37252|37193|37198.3|37140|46
1743418800000|2025-03-31 11:00:00|37203.1|37183.1|37179.1|37159.1|37242|37184.9|37179.1|37125|57
1743419100000|2025-03-31 11:05:00|37176.9|37156.9|37183.6|37163.6|37226|37164.3|37168.1|37122|40
1743419400000|2025-03-31 11:10:00|37181.8|37161.8|37190.5|37170.5|37229|37170.5|37176.6|37118|40
1743419700000|2025-03-31 11:15:00|37188.5|37168.5|37217.6|37197.6|37219.4|37199.4|37177.9|37157.9|78
1743420000000|2025-03-31 11:20:00|37216.3|37196.3|37196.3|37176.3|37225.2|37205.2|37194.5|37174.5|87
1743420300000|2025-03-31 11:25:00|37197.9|37177.9|37206.3|37186.3|37206.8|37186.8|37192.7|37172.7|65
1743420600000|2025-03-31 11:30:00|37205|37185|37191.5|37171.5|37211.9|37191.9|37191.5|37171.5|58
1743420900000|2025-03-31 11:35:00|37190.2|37170.2|37189.9|37169.9|37197.6|37177.6|37184.7|37164.7|81
1743421200000|2025-03-31 11:40:00|37190.8|37170.8|37163.2|37143.2|37197.3|37177.3|37163.2|37143.2|78
1743421500000|2025-03-31 11:45:00|37164.9|37144.9|37181.1|37161.1|37198|37161.1|37159.7|37120|48
1743421800000|2025-03-31 11:50:00|37179.6|37159.6|37167.3|37147.3|37217|37162.2|37164.1|37140|49
1743422100000|2025-03-31 11:55:00|37166.4|37146.4|37181.1|37161.1|37184|37164|37165|37145|76
1743422400000|2025-03-31 12:00:00|37182.2|37162.2|37187.9|37167.9|37236|37171.7|37178.9|37133|40
1743422700000|2025-03-31 12:05:00|37185.9|37165.9|37216.7|37196.7|37219|37198.4|37182.1|37148|46
1743423000000|2025-03-31 12:10:00|37214.9|37194.9|37191.4|37171.4|37245|37200.9|37191.4|37171|50
1743423300000|2025-03-31 12:15:00|37189.2|37169.2|37176.7|37156.7|37220|37174.5|37176.7|37146|44
1743423600000|2025-03-31 12:20:00|37178.6|37158.6|37197.5|37177.5|37231|37183.1|37178.5|37130|44
1743423900000|2025-03-31 12:25:00|37198.8|37178.8|37213.9|37193.9|37218.6|37198.6|37197.4|37177.4|81
1743424200000|2025-03-31 12:30:00|37215.2|37195.2|37216.2|37196.2|37270|37204.6|37208.1|37161|76
1743424500000|2025-03-31 12:35:00|37214.9|37194.9|37203.4|37183.4|37222.8|37202.8|37203.4|37183.4|59
1743424800000|2025-03-31 12:40:00|37204.8|37184.8|37187.1|37167.1|37210.3|37190.3|37183.8|37163.8|87
1743425100000|2025-03-31 12:45:00|37188.6|37168.6|37212.4|37192.4|37213|37193|37184.5|37164.5|97
1743425400000|2025-03-31 12:50:00|37213.8|37193.8|37230.8|37210.8|37232.6|37212.6|37213.8|37193.8|87
1743425700000|2025-03-31 12:55:00|37229.4|37209.4|37234.7|37214.7|37239.2|37219.2|37217.7|37197.7|88
1743426000000|2025-03-31 13:00:00|37236.1|37216.1|37238.5|37218.5|37243.5|37223.5|37228.2|37208.2|99
1743426300000|2025-03-31 13:05:00|37237.1|37217.1|37218.3|37198.3|37238.6|37218.6|37218.3|37198.3|66
1743426600000|2025-03-31 13:10:00|37216.9|37196.9|37232.6|37212.6|37233.8|37213.8|37215|37195|67
1743426900000|2025-03-31 13:15:00|37234|37214|37209.1|37189.1|37238.6|37218.6|37209.1|37189.1|134
1743427200000|2025-03-31 13:20:00|37206.4|37186.4|37200.7|37180.7|37211.5|37191.5|37186.4|37166.4|118
1743427500000|2025-03-31 13:25:00|37199.4|37179.4|37184.6|37164.6|37200|37180|37176.5|37156.5|112
1743427800000|2025-03-31 13:30:00|37186|37166|37196.7|37176.7|37210.4|37190.4|37184.6|37164.6|119
1743428100000|2025-03-31 13:35:00|37198|37178|37222.5|37202.5|37223.8|37203.8|37192.1|37172.1|125
1743428400000|2025-03-31 13:40:00|37221.3|37201.3|37204.4|37184.4|37223.2|37203.2|37199|37179|85
1743428700000|2025-03-31 13:45:00|37202.4|37182.4|37220.1|37200.1|37262|37201.4|37202.4|37139.5|66
1743429000000|2025-03-31 13:50:00|37221.8|37201.8|37227|37207|37227.4|37207.4|37209.6|37189.6|78
1743429300000|2025-03-31 13:55:00|37228.7|37208.7|37223.9|37203.9|37229|37209|37213|37193|88
1743429600000|2025-03-31 14:00:00|37223.5|37203.5|37247.6|37227.6|37256|37236|37221|37201|70
1743429900000|2025-03-31 14:05:00|37249.6|37229.6|37240.1|37220.1|37272|37246.3|37234.6|37190|65
1743430200000|2025-03-31 14:10:00|37236.4|37216.4|37233.9|37213.9|37237.9|37217.9|37211.8|37191.8|75
1743430500000|2025-03-31 14:15:00|37232.1|37212.1|37257|37237|37257|37237|37217|37197|62
1743430800000|2025-03-31 14:20:00|37254.9|37234.9|37289.3|37269.3|37290.9|37270.9|37236.3|37216.3|73
1743431100000|2025-03-31 14:25:00|37287.2|37267.2|37290.5|37270.5|37304.1|37284.1|37283.3|37263.3|101
1743431400000|2025-03-31 14:30:00|37292.2|37272.2|37297.8|37277.8|37313.3|37293.3|37289.5|37269.5|75
1743431700000|2025-03-31 14:35:00|37299.8|37279.8|37303.3|37283.3|37313.5|37293.5|37283.3|37263.3|70
1743432000000|2025-03-31 14:40:00|37305|37285|37344.1|37324.1|37344.1|37324.1|37305|37285|55
1743432300000|2025-03-31 14:45:00|37346.2|37326.2|37352.2|37332.2|37371.3|37351.3|37346.2|37326.2|76
1743432600000|2025-03-31 14:50:00|37350.3|37330.3|37324|37304|37353.9|37333.9|37284.5|37264.5|209
1743432900000|2025-03-31 14:55:00|37322.2|37302.2|37324.3|37304.3|37357.1|37337.1|37295.1|37275.1|252
1743433200000|2025-03-31 15:00:00|37327.1|37307.1|37305.8|37285.8|37328.4|37308.4|37296.8|37276.8|170
1743433500000|2025-03-31 15:05:00|37304|37284|37326.2|37306.2|37326.2|37306.2|37271.5|37251.5|112
1743433800000|2025-03-31 15:10:00|37327.9|37307.9|37226.1|37206.1|37339.5|37319.5|37215.6|37195.5|638
1743434100000|2025-03-31 15:15:00|37229|37209|37274.2|37254.2|37287.3|37267.3|37221.2|37201.2|339
1743434400000|2025-03-31 15:20:00|37276|37256|37255.4|37235.4|37278.6|37258.6|37243.4|37223.4|138
1743434700000|2025-03-31 15:25:00|37253.3|37233.3|37243.4|37223.4|37261.5|37241.5|37235.7|37215.7|86
1743435000000|2025-03-31 15:30:00|37241.5|37221.5|37264|37244|37267.8|37247.8|37234|37214|101
1743435300000|2025-03-31 15:35:00|37265.9|37245.9|37318.7|37298.7|37322.3|37302.3|37265.9|37245.9|280
1743435600000|2025-03-31 15:40:00|37320.4|37300.4|37314.3|37294.3|37330.9|37310.9|37304.8|37284.8|179
1743435900000|2025-03-31 15:45:00|37311.9|37291.9|37345.2|37325.2|37350.4|37330.4|37305.1|37285.1|163
1743436200000|2025-03-31 15:50:00|37347.4|37327.4|37337.7|37317.7|37398.5|37327.4|37324.6|37275.5|70
1743436500000|2025-03-31 15:55:00|37339.6|37319.6|37369.7|37349.7|37387.7|37367.7|37339.6|37319.6|148
1743436800000|2025-03-31 16:00:00|37367.9|37347.9|37350|37330|37375.3|37347.9|37337.8|37317.8|473
1743437100000|2025-03-31 16:05:00|37347.7|37327.7|37333|37313|37371.4|37343.8|37327.1|37273.5|125
1743437400000|2025-03-31 16:10:00|37330.8|37310.8|37349.7|37329.7|37363.2|37329.7|37326.7|37291.2|448
1743437700000|2025-03-31 16:15:00|37351.8|37331.8|37334.7|37314.7|37351.8|37331.8|37327|37307|228
1743438000000|2025-03-31 16:20:00|37337.1|37317.1|37347.1|37327.1|37356.2|37336.2|37331.1|37311.1|193
1743438300000|2025-03-31 16:25:00|37349.7|37329.7|37324.7|37304.7|37401.2|37379.8|37324.7|37284.5|242
1743438600000|2025-03-31 16:30:00|37375.5|37255.5|37303.3|37283.3|37375.5|37311.6|37303.3|37255.5|89
1743438900000|2025-03-31 16:35:00|37301|37281|37297.5|37247.5|37314.9|37283.4|37278.5|37235.9|72
1743439200000|2025-03-31 16:40:00|37282.3|37262.3|37268.1|37248.1|37291.9|37263|37264.8|37231.5|202
1743439500000|2025-03-31 16:45:00|37264.9|37244.9|37248.7|37228.7|37267.2|37247.2|37245.4|37225.4|165
1743439800000|2025-03-31 16:50:00|37246.4|37226.4|37253.8|37233.8|37263.1|37243.1|37244.3|37224.3|99
1743440100000|2025-03-31 16:55:00|37256.1|37236.1|37266.4|37246.4|37270.8|37250.8|37246.5|37226.5|88
1743440400000|2025-03-31 17:00:00|37264.1|37244.1|37265.5|37245.5|37269.3|37249.3|37255.5|37235.5|98
1743440700000|2025-03-31 17:05:00|37268.2|37248.2|37284.3|37264.3|37322|37268|37265.4|37199|89
1743441000000|2025-03-31 17:10:00|37286.6|37266.6|37256.5|37236.5|37302|37266.6|37250.2|37182|124
1743441300000|2025-03-31 17:15:00|37259.4|37239.4|37267|37247|37267|37247|37252.8|37232.8|79
1743441600000|2025-03-31 17:20:00|37264.8|37244.8|37256.4|37236.4|37311.5|37247.4|37249.9|37188|71
1743441900000|2025-03-31 17:25:00|37253.9|37233.9|37250.2|37230.2|37301|37246.1|37249.9|37179.5|45
1743442200000|2025-03-31 17:30:00|37253.3|37233.3|37254.2|37234.2|37304.5|37237.6|37248.8|37183|53
1743442500000|2025-03-31 17:35:00|37256.5|37236.5|37311|37191|37311|37246.3|37256.5|37189.5|45
1743442800000|2025-03-31 17:40:00|37308.5|37188.5|37253.1|37233.1|37310|37240.3|37250.5|37180.5|34
1743443100000|2025-03-31 17:45:00|37250.5|37230.5|37252|37232|37315.5|37243.8|37249.7|37182.5|48
1743443400000|2025-03-31 17:50:00|37249.3|37229.3|37299|37179|37300|37235.4|37246.5|37176|43
1743443700000|2025-03-31 17:55:00|37299.5|37179.5|37263.9|37243.9|37306|37243.9|37244.4|37179.5|48
1743444000000|2025-03-31 18:00:00|37261.5|37241.5|37266.1|37246.1|37310|37252.8|37255.6|37190|32
1743444300000|2025-03-31 18:05:00|37268.6|37248.6|37281.8|37261.8|37321|37270|37266.3|37200|48
1743444600000|2025-03-31 18:10:00|37279.6|37259.6|37269.5|37249.5|37331|37267.3|37269.5|37211|58
1743444900000|2025-03-31 18:15:00|37317.5|37197.5|37267.6|37247.6|37319.5|37253.2|37262.5|37195|51
1743445200000|2025-03-31 18:20:00|37269.9|37249.9|37265.3|37245.3|37324.5|37254.3|37260.9|37192|37
1743445500000|2025-03-31 18:25:00|37317.5|37197.5|37260.8|37240.8|37317.5|37256.7|37260.8|37193|40
1743445800000|2025-03-31 18:30:00|37258.6|37238.6|37251.5|37231.5|37310|37243.7|37250.4|37182.5|38
1743446100000|2025-03-31 18:35:00|37249.1|37229.1|37251.7|37231.7|37301|37236|37245.5|37181|41
1743446400000|2025-03-31 18:40:00|37249.5|37229.5|37252.9|37232.9|37302.5|37235.2|37246|37178|38
1743446700000|2025-03-31 18:45:00|37255.2|37235.2|37243.9|37223.9|37303|37237.5|37241.1|37180|29
1743447000000|2025-03-31 18:50:00|37246.1|37226.1|37243.6|37223.6|37294.5|37230.5|37241.4|37174.5|29
1743447300000|2025-03-31 18:55:00|37246|37226|37252.7|37232.7|37259.9|37239.9|37246|37226|34
1743447600000|2025-03-31 19:00:00|37255.2|37235.2|37307.5|37187.5|37310.5|37240.2|37254.3|37184.5|60
1743447900000|2025-03-31 19:05:00|37308.5|37188.5|37258.5|37238.5|37309.5|37238.5|37252|37183|49
1743448200000|2025-03-31 19:10:00|37309.5|37189.5|37305|37185|37309.5|37237.4|37250.4|37183|49
1743448500000|2025-03-31 19:15:00|37305.5|37185.5|37245.9|37225.9|37307|37234.9|37245.9|37175.5|30
1743448800000|2025-03-31 19:20:00|37295|37175|37298|37178|37298|37229.7|37241.8|37171.5|26
1743449100000|2025-03-31 19:25:00|37248.1|37228.1|37301|37181|37313|37239.3|37248.1|37180.5|29
1743449400000|2025-03-31 19:30:00|37300.5|37180.5|37267.8|37217.8|37305|37220.7|37261.4|37179|30
1743449700000|2025-03-31 19:35:00|37264.8|37214.8|37242.8|37222.8|37298.5|37226.2|37239.7|37172|28
1743450000000|2025-03-31 19:40:00|37245.8|37225.8|37246.5|37226.5|37298.5|37228.7|37240.6|37173|27
1743450300000|2025-03-31 19:45:00|37296|37176|37254.3|37204.3|37296.5|37224|37240|37168.5|38
1743450600000|2025-03-31 19:50:00|37237|37217|37237.4|37217.4|37286.5|37220.3|37231.8|37161.5|37
1743450900000|2025-03-31 19:55:00|37235.2|37215.2|37254.7|37234.7|37288|37238.9|37235.2|37165.5|44
1743451200000|2025-03-31 20:00:00|37251.5|37231.5|37271.6|37251.6|37290.1|37266.8|37251.5|37231.5|39
1743451500000|2025-03-31 20:05:00|37268.5|37248.5|37262.9|37242.9|37278.6|37258.6|37262.9|37242.9|15
1743451800000|2025-03-31 20:10:00|37263.4|37243.4|37257.1|37237.1|37263.4|37243.4|37254.3|37234.3|7
1743452100000|2025-03-31 20:15:00|37257.9|37237.9|37264.1|37244.1|37264.5|37244.5|37257.9|37237.9|7
1743452400000|2025-03-31 20:20:00|37262.3|37242.3|37266.5|37246.5|37281.6|37247.9|37262.3|37223|7
1743452700000|2025-03-31 20:25:00|37266.3|37246.3|37247.7|37227.7|37266.3|37246.3|37241.7|37221.7|25
1743453000000|2025-03-31 20:30:00|37243.8|37223.8|37251.7|37231.7|37251.7|37231.7|37243.8|37223.8|15
1743453300000|2025-03-31 20:35:00|37251.2|37231.2|37258.2|37238.2|37258.2|37238.2|37246.6|37226.6|18
1743453600000|2025-03-31 20:40:00|37253.3|37233.3|37267.6|37247.6|37272|37252|37253.3|37233.3|38
1743453900000|2025-03-31 20:45:00|37276.7|37194.2|37279.1|37193.5|37287.4|37196.1|37271.1|37178|14
1743454200000|2025-03-31 20:50:00|37273.4|37195.6|37266.1|37192.6|37273.4|37195.6|37263.4|37192.6|14
1743454500000|2025-03-31 20:55:00|37267.5|37179.5|37280|37160|37299.5|37179.5|37267.5|37160|9
1743454800000|2025-03-31 21:00:00|37288|37168|37288|37168|37288|37168|37288|37168|1
1743455100000|2025-03-31 21:05:00|37290.5|37170.5|37288|37168|37291.5|37171.5|37285|37165|24
1743455400000|2025-03-31 21:10:00|37289.5|37169.5|37283|37163|37291.5|37171.5|37282|37162|48
1743455700000|2025-03-31 21:15:00|37285|37165|37289|37169|37292.5|37172.5|37283.5|37163.5|53
1743456000000|2025-03-31 21:20:00|37290|37170|37286.5|37166.5|37290|37170|37286.5|37166.5|14
1743456300000|2025-03-31 21:25:00|37288|37168|37288|37168|37288.5|37168.5|37284.5|37164.5|32
1743456600000|2025-03-31 21:30:00|37287.5|37167.5|37289|37169|37294|37174|37287|37167|68
1743456900000|2025-03-31 21:35:00|37288|37168|37288|37168|37289|37169|37284.5|37164.5|127
1743457200000|2025-03-31 21:40:00|37287|37167|37288|37168|37290|37170|37285.5|37165.5|94
1743457500000|2025-03-31 21:45:00|37288.5|37168.5|37287|37167|37289.5|37169.5|37287|37167|40
1743457800000|2025-03-31 21:50:00|37289|37169|37287.5|37167.5|37289|37169|37287|37167|40
1743458100000|2025-03-31 21:55:00|37289|37169|37284.5|37164.5|37290|37170|37284.5|37164.5|87
1743458400000|2025-03-31 22:00:00|37286|37166|37293.5|37173.5|37297|37177|37273.5|37153.5|85
1743458700000|2025-03-31 22:05:00|37298|37178|37295.5|37175.5|37301|37181|37294|37174|45
1743459000000|2025-03-31 22:10:00|37294|37174|37302.5|37182.5|37310.5|37190.5|37290.5|37170.5|95
1743459300000|2025-03-31 22:15:00|37300|37180|37304|37184|37306.5|37186.5|37293|37173|80
1743459600000|2025-03-31 22:20:00|37305|37185|37299|37179|37307|37187|37290|37170|86
1743459900000|2025-03-31 22:25:00|37300|37180|37299.5|37179.5|37305.5|37185.5|37295|37175|44
1743460200000|2025-03-31 22:30:00|37301.5|37181.5|37302|37182|37303.5|37183.5|37278.5|37158.5|36
1743460500000|2025-03-31 22:35:00|37301.5|37181.5|37301|37181|37305.5|37185.5|37301|37181|20
1743460800000|2025-03-31 22:40:00|37301.5|37181.5|37303|37183|37303.5|37183.5|37292|37172|29
1743461100000|2025-03-31 22:45:00|37303.5|37183.5|37300.5|37180.5|37303.5|37183.5|37297.5|37177.5|44
1743461400000|2025-03-31 22:50:00|37301|37181|37292|37172|37306.5|37186.5|37292|37172|39
1743461700000|2025-03-31 22:55:00|37293|37173|37294|37174|37300.5|37180.5|37292.5|37172.5|36
1743462000000|2025-03-31 23:00:00|37295|37175|37290.5|37170.5|37297|37177|37279|37159|56
1743462300000|2025-03-31 23:05:00|37293.5|37173.5|37288.6|37175.6|37302.5|37182.5|37282.1|37165|38
1743462600000|2025-03-31 23:10:00|37301|37181|37300|37180|37310|37190|37285.5|37172.8|41
1743462900000|2025-03-31 23:15:00|37294.5|37174.5|37292|37180.3|37301.5|37181.5|37286.8|37174.3|27
1743463200000|2025-03-31 23:20:00|37307.5|37187.5|37299.3|37186.3|37309|37189|37296.5|37183.7|17
1743463500000|2025-03-31 23:25:00|37308.5|37188.5|37298.6|37183.1|37309.5|37189.5|37292.5|37172.5|35
1743463800000|2025-03-31 23:30:00|37309|37189|37298.9|37186.5|37315|37195|37289.6|37171|53
1743464100000|2025-03-31 23:35:00|37298|37178|37296.5|37176.5|37301.5|37185.9|37284|37164|46
1743464400000|2025-03-31 23:40:00|37295.5|37175.5|37286.8|37174.1|37306|37186|37283.5|37163.5|38
1743464700000|2025-03-31 23:45:00|37291|37171|37300.5|37180.5|37300.5|37180.5|37287.3|37168.5|31
1743465000000|2025-03-31 23:50:00|37299|37179|37287.7|37175.1|37299|37179|37283|37163|36
1743465300000|2025-03-31 23:55:00|37292|37172|37288.3|37176|37306|37186|37285.5|37171.5|32
1743465600000|2025-04-01 00:00:00|37297|37177|37279.8|37164.1|37297|37184.6|37273.5|37153.5|358
1743465900000|2025-04-01 00:05:00|37279|37172.2|37285.2|37193.9|37309|37201.5|37260.6|37159|167
1743466200000|2025-04-01 00:10:00|37292.1|37200.7|37255|37163.6|37292.1|37200.7|37254.7|37142|163
1743466500000|2025-04-01 00:15:00|37263|37143|37244.2|37152.8|37267.5|37167.5|37238|37126.5|92
1743466800000|2025-04-01 00:20:00|37251.2|37159.9|37238.8|37147.4|37254.6|37163.2|37235.2|37125.5|53
1743467100000|2025-04-01 00:25:00|37247.5|37127.5|37265.1|37173.8|37284.5|37173.8|37239.4|37127.5|97
1743467400000|2025-04-01 00:30:00|37272.1|37180.8|37304.5|37184.5|37306.5|37196.7|37269.9|37168.5|69
1743467700000|2025-04-01 00:35:00|37303.5|37183.5|37280.8|37189.5|37319|37200.3|37274.3|37182.9|68
1743468000000|2025-04-01 00:40:00|37287.7|37196.3|37291.3|37199.9|37303|37202.4|37278.5|37182.5|143
1743468300000|2025-04-01 00:45:00|37284|37192.6|37301.5|37181.5|37303|37209|37275.8|37178|211
1743468600000|2025-04-01 00:50:00|37299.5|37179.5|37284.7|37193.3|37307.5|37209.8|37282.5|37178.5|203
1743468900000|2025-04-01 00:55:00|37291|37171|37273.5|37182.1|37294.5|37194.8|37271.7|37165|78
1743469200000|2025-04-01 01:00:00|37280.4|37189.1|37257.2|37165.9|37280.4|37189.1|37248.1|37138.5|150
1743469500000|2025-04-01 01:05:00|37264.4|37173|37266.9|37175.5|37293|37181.3|37255|37161.9|92
1743469800000|2025-04-01 01:10:00|37258.9|37167.6|37255.7|37164.4|37275.1|37183.7|37246|37150|118
1743470100000|2025-04-01 01:15:00|37256.7|37165.3|37258.2|37166.8|37274.9|37167.3|37237.8|37138|162
1743470400000|2025-04-01 01:20:00|37248.1|37156.7|37247.8|37156.4|37266.5|37169.5|37240.1|37143|62
1743470700000|2025-04-01 01:25:00|37258.5|37138.5|37261|37141|37267|37166.2|37237.7|37134.5|78
1743471000000|2025-04-01 01:30:00|37262.5|37142.5|37270.5|37179.2|37282.2|37190.9|37242.6|37142.5|98
1743471300000|2025-04-01 01:35:00|37279.9|37188.6|37271.9|37180.6|37297.5|37194.9|37264.7|37170|115
1743471600000|2025-04-01 01:40:00|37300.5|37180.5|37266|37174.7|37304.5|37197.5|37259.4|37168|140
1743471900000|2025-04-01 01:45:00|37259|37167.7|37263.9|37172.6|37279.2|37187.9|37253.2|37161.8|214
1743472200000|2025-04-01 01:50:00|37265.3|37173.9|37285.4|37194|37294.9|37203.5|37261.5|37170.2|526
1743472500000|2025-04-01 01:55:00|37276.9|37185.5|37277.1|37185.7|37300.7|37209.3|37262.2|37156.5|268
1743472800000|2025-04-01 02:00:00|37270|37178.6|37254.7|37163.3|37284.6|37193.3|37247.5|37156.2|326
1743473100000|2025-04-01 02:05:00|37265.1|37173.7|37261.5|37170.2|37279.5|37188.1|37247.1|37154.6|329
1743473400000|2025-04-01 02:10:00|37268.8|37177.4|37247.3|37156|37271.6|37180.3|37239.5|37147.1|395
1743473700000|2025-04-01 02:15:00|37255.5|37164.2|37246.6|37155.2|37263.1|37171.8|37239.9|37145.5|278
1743474000000|2025-04-01 02:20:00|37238.8|37147.5|37232.4|37141.1|37247.7|37156.4|37225.6|37134.2|212
1743474300000|2025-04-01 02:25:00|37225.6|37134.2|37230.3|37138.9|37245.5|37154.2|37223.4|37132.1|202
1743474600000|2025-04-01 02:30:00|37237.6|37146.3|37232.9|37141.6|37249.6|37158.2|37224.4|37133|234
1743474900000|2025-04-01 02:35:00|37243.8|37152.5|37244.1|37152.8|37255.4|37164.1|37222.4|37131.1|254
1743475200000|2025-04-01 02:40:00|37237.2|37145.8|37244|37152.6|37253.8|37162.5|37229.2|37137.8|295
1743475500000|2025-04-01 02:45:00|37236.8|37145.4|37237.1|37145.7|37255.9|37164.6|37227.4|37136.1|313
1743475800000|2025-04-01 02:50:00|37229.9|37138.6|37232.8|37141.4|37254.6|37163.3|37227.8|37136.5|287
1743476100000|2025-04-01 02:55:00|37233|37141.7|37242.5|37151.2|37259.8|37168.4|37232.5|37141.2|211
1743476400000|2025-04-01 03:00:00|37244.3|37153|37245.5|37154.1|37257.5|37166.1|37234.8|37143.5|318
1743476700000|2025-04-01 03:05:00|37252.7|37161.4|37255.7|37164.4|37265|37173.6|37237|37145.6|266
1743477000000|2025-04-01 03:10:00|37262.7|37171.3|37256.6|37165.2|37271.7|37180.3|37245.6|37154.2|427
1743477300000|2025-04-01 03:15:00|37264.4|37173|37250|37158.6|37265.9|37174.5|37241.3|37149.9|471
1743477600000|2025-04-01 03:20:00|37258.3|37167|37250.4|37159|37261.4|37170.1|37239.2|37147.9|375
1743477900000|2025-04-01 03:25:00|37257.7|37166.3|37252.4|37161.1|37261.7|37170.3|37239.6|37148.2|256
1743478200000|2025-04-01 03:30:00|37261.9|37170.5|37220|37128.6|37261.9|37170.5|37211.4|37111|405
1743478500000|2025-04-01 03:35:00|37226.9|37135.6|37245.2|37153.9|37253.2|37161.9|37208.7|37117.4|349
1743478800000|2025-04-01 03:40:00|37253.4|37162|37248.1|37156.8|37264.3|37173|37238.4|37147|378
1743479100000|2025-04-01 03:45:00|37241.1|37149.8|37250.7|37159.4|37268.2|37174.1|37240.7|37144.5|653
1743479400000|2025-04-01 03:50:00|37257.6|37166.2|37257.1|37165.8|37264.8|37173|37244.1|37144|668
1743479700000|2025-04-01 03:55:00|37249.9|37158.5|37246.9|37155.6|37263.8|37171.5|37239.2|37134.1|816
1743480000000|2025-04-01 04:00:00|37245.7|37154.3|37225.8|37134.5|37252.9|37161.6|37218.7|37119.5|299
1743480300000|2025-04-01 04:05:00|37218.9|37127.5|37217.7|37126.4|37240|37137.4|37214.1|37115.5|89
1743480600000|2025-04-01 04:10:00|37225.1|37133.7|37219|37127.6|37242.5|37144.5|37208.1|37110.5|75
1743480900000|2025-04-01 04:15:00|37227.4|37136.1|37227.2|37135.9|37249|37142.8|37218.4|37121.5|56
1743481200000|2025-04-01 04:20:00|37246.5|37126.5|37234.9|37143.6|37250|37153.4|37222.4|37126.5|194
1743481500000|2025-04-01 04:25:00|37241.8|37150.4|37238.7|37147.3|37252.2|37160.8|37228.3|37136.9|508
1743481800000|2025-04-01 04:30:00|37232.7|37141.4|37224.5|37133.1|37255.5|37152.3|37221.4|37126.5|134
1743482100000|2025-04-01 04:35:00|37231.9|37140.5|37219.7|37128.4|37234|37142.6|37208.6|37117.3|233
1743482400000|2025-04-01 04:40:00|37227|37135.6|37223|37131.7|37232.4|37141.1|37213.4|37122.1|197
1743482700000|2025-04-01 04:45:00|37230.4|37139|37223.5|37132.1|37235.9|37144.5|37216|37124.6|236
1743483000000|2025-04-01 04:50:00|37216.5|37125.1|37219.1|37127.7|37231|37139.6|37211.9|37120.5|262
1743483300000|2025-04-01 04:55:00|37226|37134.7|37238.3|37146.9|37245.8|37154.4|37215.3|37120|190
1743483600000|2025-04-01 05:00:00|37245.6|37154.2|37266.1|37174.8|37293|37182.2|37245.6|37151|88
1743483900000|2025-04-01 05:05:00|37274.1|37182.7|37270.9|37179.5|37282.1|37190.7|37259.3|37168|173
1743484200000|2025-04-01 05:10:00|37278.9|37187.6|37285.3|37193.9|37292.1|37199.1|37266|37174.7|340
1743484500000|2025-04-01 05:15:00|37277|37185.6|37293.1|37200|37300.4|37202.5|37271.1|37179.8|236
1743484800000|2025-04-01 05:20:00|37285.7|37194.4|37307.3|37209.4|37309.8|37209.4|37284.4|37193|477
1743485100000|2025-04-01 05:25:00|37298.6|37207.3|37303|37211.7|37332|37214.7|37293.3|37201.9|127
1743485400000|2025-04-01 05:30:00|37314|37211.8|37305.3|37210.1|37314|37216.4|37294|37202.7|293
1743485700000|2025-04-01 05:35:00|37298.6|37207.3|37310.2|37218.9|37323|37226.1|37287.7|37193.5|247
1743486000000|2025-04-01 05:40:00|37318|37226.6|37308.6|37217.2|37322.1|37230.8|37307|37195|93
1743486300000|2025-04-01 05:45:00|37315.8|37224.4|37306.9|37215.6|37319.8|37228.4|37290.2|37198.9|120
1743486600000|2025-04-01 05:50:00|37299.7|37208.4|37322.5|37231.1|37330|37238.7|37289.7|37198.4|162
1743486900000|2025-04-01 05:55:00|37315.3|37224|37355|37263.6|37359|37267.6|37307|37215.6|148
1743487200000|2025-04-01 06:00:00|37361.9|37270.5|37338|37318|37362.4|37325.9|37323.3|37263.7|156
1743487500000|2025-04-01 06:05:00|37339.9|37319.9|37347.2|37327.2|37394|37329|37336.3|37274|68
1743487800000|2025-04-01 06:10:00|37349|37329|37361.1|37341.1|37411|37347.2|37349|37289|65
1743488100000|2025-04-01 06:15:00|37359.4|37339.4|37345.2|37325.2|37359.4|37339.4|37339.9|37319.9|48
1743488400000|2025-04-01 06:20:00|37347|37327|37373.9|37353.9|37375.9|37355.9|37345.9|37325.9|73
1743488700000|2025-04-01 06:25:00|37375.8|37355.8|37372.9|37352.9|37380.5|37360.5|37363.9|37343.9|104
1743489000000|2025-04-01 06:30:00|37369.2|37349.2|37335.9|37315.9|37375.1|37355.1|37332.6|37312.6|82
1743489300000|2025-04-01 06:35:00|37332.9|37312.9|37334.4|37314.4|37342.4|37322.4|37331.8|37311.8|201
1743489600000|2025-04-01 06:40:00|37336.2|37316.2|37341.3|37321.3|37363.7|37343.7|37334.4|37314.4|164
1743489900000|2025-04-01 06:45:00|37339.3|37319.3|37347.4|37327.4|37354.2|37334.2|37337.5|37317.5|133
1743490200000|2025-04-01 06:50:00|37345.6|37325.6|37313.8|37293.8|37349.7|37329.7|37307.5|37287.5|158
1743490500000|2025-04-01 06:55:00|37311.8|37291.8|37310.9|37290.9|37317.4|37297.4|37300|37280|137
1743490800000|2025-04-01 07:00:00|37306.3|37286.3|37327.4|37307.4|37330.4|37310.4|37306.3|37286.3|106
1743491100000|2025-04-01 07:05:00|37329.1|37309.1|37364.4|37344.4|37370.1|37350.1|37323.6|37303.6|115
1743491400000|2025-04-01 07:10:00|37363.2|37343.2|37341.8|37321.8|37378.9|37358.9|37339.8|37319.8|117
1743491700000|2025-04-01 07:15:00|37340.6|37320.6|37369|37349|37369|37349|37333.9|37313.9|87
1743492000000|2025-04-01 07:20:00|37367.6|37347.6|37368|37348|37370.7|37350.7|37359.4|37339.4|87
1743492300000|2025-04-01 07:25:00|37369.4|37349.4|37365.9|37345.9|37383|37363|37362.9|37342.9|83
1743492600000|2025-04-01 07:30:00|37364.6|37344.6|37361.2|37341.2|37391|37353.8|37356.6|37320|75
1743492900000|2025-04-01 07:35:00|37360|37340|37335.2|37315.2|37387|37343|37317.6|37297.6|104
1743493200000|2025-04-01 07:40:00|37333.9|37313.9|37356.5|37336.5|37360.5|37340.5|37330.2|37310.2|91
1743493500000|2025-04-01 07:45:00|37357.8|37337.8|37352.3|37332.3|37357.8|37337.8|37343.4|37323.4|89
1743493800000|2025-04-01 07:50:00|37350.8|37330.8|37353.1|37333.1|37368.2|37348.2|37347.8|37327.8|95
1743494100000|2025-04-01 07:55:00|37351.7|37331.7|37348.8|37328.8|37381|37337.5|37346.7|37310|72
1743494400000|2025-04-01 08:00:00|37349.8|37329.8|37336.4|37316.4|37352.4|37332.4|37333.5|37313.5|88
1743494700000|2025-04-01 08:05:00|37335.2|37315.2|37327.7|37307.7|37342.9|37322.9|37327.1|37307.1|92
1743495000000|2025-04-01 08:10:00|37328.7|37308.7|37321.4|37301.4|37357|37320.7|37317.4|37281|95
1743495300000|2025-04-01 08:15:00|37322.4|37302.4|37328.2|37308.2|37333.6|37313.6|37310.3|37290.3|96
1743495600000|2025-04-01 08:20:00|37329.3|37309.3|37303.9|37283.9|37332.4|37312.4|37303.9|37283.9|113
1743495900000|2025-04-01 08:25:00|37304.9|37284.9|37305.8|37285.8|37313.1|37293.1|37302.1|37282.1|72
1743496200000|2025-04-01 08:30:00|37307.1|37287.1|37277.8|37257.8|37313.5|37293.5|37277.8|37257.8|79
1743496500000|2025-04-01 08:35:00|37277.2|37257.2|37282.9|37262.9|37290.2|37270.2|37272|37252|84
1743496800000|2025-04-01 08:40:00|37281.8|37261.8|37287.1|37267.1|37288.1|37268.1|37277.3|37257.3|56
1743497100000|2025-04-01 08:45:00|37286.1|37266.1|37271.3|37251.3|37289.1|37269.1|37268.1|37248.1|75
1743497400000|2025-04-01 08:50:00|37272.3|37252.3|37263.7|37243.7|37289|37252.3|37257.8|37214|43
1743497700000|2025-04-01 08:55:00|37265|37245|37251.8|37231.8|37297|37249.2|37250.3|37220|63
1743498000000|2025-04-01 09:00:00|37252.3|37232.3|37213.9|37193.9|37256.8|37236.8|37209.8|37189.8|57
1743498300000|2025-04-01 09:05:00|37211.8|37191.8|37219.1|37199.1|37219.1|37199.1|37202.3|37182.3|45
1743498600000|2025-04-01 09:10:00|37220.9|37200.9|37211.4|37191.4|37262|37208.3|37204.5|37171|52
1743498900000|2025-04-01 09:15:00|37212.5|37192.5|37255.3|37235.3|37268.9|37248.9|37212.5|37192.5|118
1743499200000|2025-04-01 09:20:00|37253.9|37233.9|37233.7|37213.7|37253.9|37233.9|37233.3|37213.3|93
1743499500000|2025-04-01 09:25:00|37232.4|37212.4|37236.3|37216.3|37263|37221.6|37227.4|37187|82
1743499800000|2025-04-01 09:30:00|37234.9|37214.9|37234.6|37214.6|37256|37217.3|37227.6|37185|48
1743500100000|2025-04-01 09:35:00|37236|37216|37236.2|37216.2|37261|37225.1|37228.9|37185|49
1743500400000|2025-04-01 09:40:00|37235|37215|37235.4|37215.4|37252|37216.2|37222.2|37180|74
1743500700000|2025-04-01 09:45:00|37237.1|37217.1|37220.4|37200.4|37273|37225.8|37215.3|37189|70
1743501000000|2025-04-01 09:50:00|37221.2|37201.2|37206.9|37186.9|37257|37206.7|37205.6|37156|72
1743501300000|2025-04-01 09:55:00|37205.5|37185.5|37212.4|37192.4|37247|37197|37196.9|37150|72
1743501600000|2025-04-01 10:00:00|37213.7|37193.7|37234.7|37214.7|37242.6|37222.6|37209.3|37189.3|175
1743501900000|2025-04-01 10:05:00|37235.7|37215.7|37314.1|37294.1|37324.5|37304.5|37231.3|37211.3|250
1743502200000|2025-04-01 10:10:00|37316|37296|37324.6|37304.6|37325.8|37305.8|37287.9|37267.9|310
1743502500000|2025-04-01 10:15:00|37323.2|37303.2|37309.4|37289.4|37328.2|37308.2|37303.9|37283.9|114
1743502800000|2025-04-01 10:20:00|37308.2|37288.2|37267|37247|37312.2|37292.2|37267|37247|118
1743503100000|2025-04-01 10:25:00|37265.4|37245.4|37267.6|37247.6|37276.6|37256.6|37261.1|37241.1|79
1743503400000|2025-04-01 10:30:00|37266|37246|37263.2|37243.2|37277.2|37257.2|37257.8|37237.8|86
1743503700000|2025-04-01 10:35:00|37264.5|37244.5|37275|37255|37276.3|37256.3|37259.4|37239.4|65
1743504000000|2025-04-01 10:40:00|37273.7|37253.7|37280.4|37260.4|37301|37261|37270.1|37228|52
1743504300000|2025-04-01 10:45:00|37279.1|37259.1|37272.9|37252.9|37282.3|37262.3|37267.3|37247.3|56
1743504600000|2025-04-01 10:50:00|37301|37223|37269.3|37249.3|37301|37254.8|37258.2|37223|53
1743504900000|2025-04-01 10:55:00|37270.8|37250.8|37310.7|37290.7|37310.7|37290.7|37270.8|37250.8|85
1743505200000|2025-04-01 11:00:00|37312|37292|37328.8|37308.8|37340.6|37320.6|37309.3|37289.3|135
1743505500000|2025-04-01 11:05:00|37327.5|37307.5|37326.5|37306.5|37329.1|37309.1|37319.8|37299.8|72
1743505800000|2025-04-01 11:10:00|37325.1|37305.1|37327.2|37307.2|37341.4|37321.4|37319.6|37299.6|89
1743506100000|2025-04-01 11:15:00|37328.5|37308.5|37337.5|37317.5|37339.6|37319.6|37326.1|37306.1|84
1743506400000|2025-04-01 11:20:00|37339|37319|37339.6|37319.6|37345.8|37325.8|37335.2|37315.2|76
1743506700000|2025-04-01 11:25:00|37338.2|37318.2|37350.7|37330.7|37354.7|37334.7|37330.8|37310.8|90
1743507000000|2025-04-01 11:30:00|37352|37332|37336.4|37316.4|37353.5|37333.5|37336.4|37316.4|63
1743507300000|2025-04-01 11:35:00|37337.9|37317.9|37351.7|37331.7|37355.1|37335.1|37336.5|37316.5|96
1743507600000|2025-04-01 11:40:00|37353.1|37333.1|37357.5|37337.5|37375.3|37355.3|37343.7|37323.7|104
1743507900000|2025-04-01 11:45:00|37358.8|37338.8|37346.8|37326.8|37361.8|37341.8|37336.8|37316.8|95
1743508200000|2025-04-01 11:50:00|37345.1|37325.1|37364.5|37344.5|37364.5|37344.5|37336.4|37316.4|104
1743508500000|2025-04-01 11:55:00|37365.9|37345.9|37368.6|37348.6|37374.8|37354.8|37354.9|37334.9|143
1743508800000|2025-04-01 12:00:00|37367.3|37347.3|37347|37327|37368.2|37348.2|37333.4|37313.4|122
1743509100000|2025-04-01 12:05:00|37345.8|37325.8|37333.5|37313.5|37347.3|37327.3|37324.4|37304.4|67
1743509400000|2025-04-01 12:10:00|37334.7|37314.7|37332.3|37312.3|37364|37318.6|37329|37283|57
1743509700000|2025-04-01 12:15:00|37331|37311|37354.5|37334.5|37355.8|37335.8|37329.2|37309.2|94
1743510000000|2025-04-01 12:20:00|37356.4|37336.4|37329.7|37309.7|37356.4|37336.4|37326.7|37306.7|76
1743510300000|2025-04-01 12:25:00|37331|37311|37321.9|37301.9|37331|37311|37320|37300|55
1743510600000|2025-04-01 12:30:00|37320.2|37300.2|37316.6|37296.6|37324.6|37304.6|37307.2|37287.2|74
1743510900000|2025-04-01 12:35:00|37315.1|37295.1|37304.4|37284.4|37317.8|37297.8|37300.8|37280.8|57
1743511200000|2025-04-01 12:40:00|37305.6|37285.6|37333.4|37313.4|37340.9|37320.9|37302.5|37282.5|82
1743511500000|2025-04-01 12:45:00|37334.8|37314.8|37344.8|37324.8|37354.3|37334.3|37332.2|37312.2|64
1743511800000|2025-04-01 12:50:00|37346.1|37326.1|37356.6|37336.6|37357.1|37337.1|37342.1|37322.1|102
1743512100000|2025-04-01 12:55:00|37357.8|37337.8|37346.1|37326.1|37366|37346|37344.9|37324.9|75
1743512400000|2025-04-01 13:00:00|37347.4|37327.4|37351.7|37331.7|37358.3|37338.3|37336.8|37316.8|108
1743512700000|2025-04-01 13:05:00|37353|37333|37370.5|37350.5|37371.9|37351.9|37349.5|37329.5|91
1743513000000|2025-04-01 13:10:00|37369.3|37349.3|37350.2|37330.2|37381|37349.3|37343.8|37301|75
1743513300000|2025-04-01 13:15:00|37348.9|37328.9|37345.8|37325.8|37373|37330.3|37334.4|37292|54
1743513600000|2025-04-01 13:20:00|37347.1|37327.1|37323.5|37303.5|37348.4|37328.4|37322.3|37302.3|72
1743513900000|2025-04-01 13:25:00|37321.7|37301.7|37312.6|37292.6|37328.4|37308.4|37312.6|37292.6|64
1743514200000|2025-04-01 13:30:00|37314.1|37294.1|37310.5|37290.5|37324.6|37304.6|37306.6|37286.6|132
1743514500000|2025-04-01 13:35:00|37309.2|37289.2|37312.8|37292.8|37318.7|37298.7|37301.3|37281.3|111
1743514800000|2025-04-01 13:40:00|37314|37294|37344.8|37266.5|37344.8|37296.2|37304.8|37266.5|61
1743515100000|2025-04-01 13:45:00|37319|37299|37305.7|37285.7|37321.6|37301.6|37305.7|37285.7|75
1743515400000|2025-04-01 13:50:00|37307.1|37287.1|37328|37308|37329.3|37309.3|37307|37287|106
1743515700000|2025-04-01 13:55:00|37329.4|37309.4|37359.8|37281.3|37359.8|37318.1|37320.5|37281.3|98
1743516000000|2025-04-01 14:00:00|37368.9|37290.4|37292.2|37272.2|37368.9|37302.1|37284.5|37264.5|299
1743516300000|2025-04-01 14:05:00|37293.5|37273.5|37269.8|37249.8|37307.4|37287.4|37264.5|37244.5|166
1743516600000|2025-04-01 14:10:00|37268.4|37248.4|37247.7|37227.7|37273.7|37253.7|37244.9|37224.9|134
1743516900000|2025-04-01 14:15:00|37249|37229|37243|37223|37254.1|37234.1|37228.8|37208.8|135
1743517200000|2025-04-01 14:20:00|37241.5|37221.5|37271.8|37251.8|37272.6|37252.6|37239.9|37219.9|87
1743517500000|2025-04-01 14:25:00|37270.4|37250.4|37296.3|37276.3|37299.5|37279.5|37260.5|37240.5|153
1743517800000|2025-04-01 14:30:00|37297.6|37277.6|37268.1|37248.1|37300.6|37280.6|37260.9|37240.9|154
1743518100000|2025-04-01 14:35:00|37269.4|37249.4|37241.7|37221.7|37274.9|37254.9|37228.7|37208.7|133
1743518400000|2025-04-01 14:40:00|37239.7|37219.7|37242|37222|37255.9|37235.9|37234.7|37214.7|119
1743518700000|2025-04-01 14:45:00|37243.3|37223.3|37251.7|37231.7|37261.8|37241.8|37234.9|37214.9|145
1743519000000|2025-04-01 14:50:00|37251.4|37231.4|37236.7|37216.7|37251.4|37231.4|37229.5|37209.5|198
1743519300000|2025-04-01 14:55:00|37235.4|37215.4|37242.1|37222.1|37256.1|37236.1|37228.4|37208.4|165
1743519600000|2025-04-01 15:00:00|37240.6|37220.6|37244|37224|37245.3|37225.3|37230.8|37210.8|174
1743519900000|2025-04-01 15:05:00|37242.7|37222.7|37256.8|37236.8|37265.1|37245.1|37238.7|37218.7|114
1743520200000|2025-04-01 15:10:00|37255.2|37235.2|37237.7|37217.7|37256.5|37236.5|37226.4|37206.4|130
1743520500000|2025-04-01 15:15:00|37236.4|37216.4|37225.4|37205.4|37267|37225.7|37222.8|37192|144
1743520800000|2025-04-01 15:20:00|37223.8|37203.8|37230|37210|37254|37217|37223.8|37177|65
1743521100000|2025-04-01 15:25:00|37231.8|37211.8|37230|37210|37254|37219.2|37220.8|37180|54
1743521400000|2025-04-01 15:30:00|37228.2|37208.2|37244.5|37224.5|37289|37224.5|37219.2|37169|55
1743521700000|2025-04-01 15:35:00|37242.8|37222.8|37224|37204|37287|37226.5|37222.3|37165.5|68
1743522000000|2025-04-01 15:40:00|37225.4|37205.4|37237.9|37217.9|37244.6|37224.6|37224.1|37204.1|165
1743522300000|2025-04-01 15:45:00|37239.1|37219.1|37233.5|37213.5|37239.1|37219.1|37222|37202|108
1743522600000|2025-04-01 15:50:00|37234.8|37214.8|37239.8|37219.8|37247.7|37227.7|37233.4|37213.4|85
1743522900000|2025-04-01 15:55:00|37238.4|37218.4|37242.2|37222.2|37243.3|37223.3|37223.1|37203.1|104
1743523200000|2025-04-01 16:00:00|37244.3|37224.3|37212.1|37192.1|37245.6|37225.6|37204.6|37184.6|151
1743523500000|2025-04-01 16:05:00|37213.7|37193.7|37211.9|37191.9|37219|37199|37201.9|37181.9|154
1743523800000|2025-04-01 16:10:00|37210.4|37190.4|37228.8|37208.8|37234.3|37214.3|37210.4|37190.4|194
1743524100000|2025-04-01 16:15:00|37230.3|37210.3|37235.4|37215.4|37240.4|37220.4|37222.9|37202.9|117
1743524400000|2025-04-01 16:20:00|37233.5|37213.5|37221.2|37201.2|37241.3|37221.3|37219.6|37199.6|151
1743524700000|2025-04-01 16:25:00|37219.6|37199.6|37217.6|37197.6|37220.9|37200.9|37213|37193|110
1743525000000|2025-04-01 16:30:00|37215.8|37195.8|37217.9|37197.9|37229.5|37209.5|37210.4|37190.4|150
1743525300000|2025-04-01 16:35:00|37216.3|37196.3|37214|37194|37224.2|37204.2|37212.1|37192.1|130
1743525600000|2025-04-01 16:40:00|37211.9|37191.9|37226.3|37206.3|37228|37208|37206.4|37186.4|117
1743525900000|2025-04-01 16:45:00|37224.7|37204.7|37237.1|37217.1|37237.4|37217.4|37219.2|37199.2|146
1743526200000|2025-04-01 16:50:00|37238.7|37218.7|37219.3|37199.3|37240|37220|37217.5|37197.5|93
1743526500000|2025-04-01 16:55:00|37217.7|37197.7|37214.2|37194.2|37219.3|37199.3|37206.1|37186.1|117
1743526800000|2025-04-01 17:00:00|37215.9|37195.9|37201.2|37181.2|37217.5|37197.5|37200.6|37180.6|32
1743527100000|2025-04-01 17:05:00|37202.9|37182.9|37202.6|37182.6|37210.2|37190.2|37197.9|37177.9|55
1743527400000|2025-04-01 17:10:00|37204.3|37184.3|37213.5|37193.5|37217.2|37197.2|37202.6|37182.6|52
1743527700000|2025-04-01 17:15:00|37211.9|37191.9|37219.1|37199.1|37262.5|37200.7|37207.6|37142.5|164
1743528000000|2025-04-01 17:20:00|37217.5|37197.5|37216.2|37196.2|37226.5|37206.5|37213.8|37193.8|221
1743528300000|2025-04-01 17:25:00|37218.2|37198.2|37233.5|37213.5|37233.5|37213.5|37214|37194|191
1743528600000|2025-04-01 17:30:00|37231.6|37211.6|37235.2|37215.2|37282.5|37216.9|37230.4|37161.5|98
1743528900000|2025-04-01 17:35:00|37237.1|37217.1|37228.1|37208.1|37237.1|37217.1|37226.5|37206.5|153
1743529200000|2025-04-01 17:40:00|37226.2|37206.2|37239.1|37219.1|37276|37221.3|37225.7|37153.5|90
1743529500000|2025-04-01 17:45:00|37237.5|37217.5|37229.8|37209.8|37283|37219.3|37226|37161.5|93
1743529800000|2025-04-01 17:50:00|37228.3|37208.3|37238.9|37218.9|37288.5|37218.9|37227.9|37165.5|46
1743530100000|2025-04-01 17:55:00|37240.4|37220.4|37235.8|37215.8|37290.5|37222.4|37235.8|37169|34
1743530400000|2025-04-01 18:00:00|37285.5|37165.5|37236.6|37216.6|37286.5|37221.8|37233.7|37164|62
1743530700000|2025-04-01 18:05:00|37234.9|37214.9|37240.3|37220.3|37287|37225.9|37233.4|37163|47
1743531000000|2025-04-01 18:10:00|37238.7|37218.7|37235.7|37215.7|37240.5|37220.5|37229|37209|80
1743531300000|2025-04-01 18:15:00|37234.2|37214.2|37243.5|37223.5|37246|37226|37234.2|37214.2|117
1743531600000|2025-04-01 18:20:00|37295.5|37175.5|37244.5|37224.5|37296|37226.1|37238.1|37175.5|43
1743531900000|2025-04-01 18:25:00|37296.5|37176.5|37242.6|37222.6|37297.5|37224.5|37239|37175.5|43
1743532200000|2025-04-01 18:30:00|37241|37221|37242.5|37222.5|37288.5|37222.6|37233.2|37168.5|42
1743532500000|2025-04-01 18:35:00|37240.9|37220.9|37252.8|37232.8|37255.8|37235.8|37240.9|37220.9|41
1743532800000|2025-04-01 18:40:00|37254.5|37234.5|37244.6|37224.6|37301.5|37234.5|37244.2|37180|42
1743533100000|2025-04-01 18:45:00|37246.7|37226.7|37254|37234|37255.6|37235.6|37243.6|37223.6|108
1743533400000|2025-04-01 18:50:00|37304.5|37184.5|37249.7|37229.7|37304.5|37237.4|37246.7|37184.5|71
1743533700000|2025-04-01 18:55:00|37251.6|37231.6|37264.9|37244.9|37299|37250.4|37249.6|37175.5|89
1743534000000|2025-04-01 19:00:00|37264.2|37244.2|37282.3|37262.3|37293.1|37273.1|37262.9|37242.9|295
1743534300000|2025-04-01 19:05:00|37283.2|37263.2|37287.2|37267.2|37311.8|37269.3|37273.6|37225|612
1743534600000|2025-04-01 19:10:00|37285.6|37265.6|37279.2|37259.2|37286.5|37266.5|37276|37256|471
1743534900000|2025-04-01 19:15:00|37280.6|37260.6|37279.6|37259.6|37331.4|37264.6|37271.4|37211.4|510
1743535200000|2025-04-01 19:20:00|37327|37207|37282.4|37262.4|37328|37264.9|37275.3|37207|334
1743535500000|2025-04-01 19:25:00|37283.9|37263.9|37276.5|37256.5|37286.1|37266.1|37275.8|37255.8|320
1743535800000|2025-04-01 19:30:00|37277.8|37257.8|37281|37261|37288.3|37268.3|37277.3|37257.3|155
1743536100000|2025-04-01 19:35:00|37281.2|37261.2|37286.1|37266.1|37292.7|37272.7|37278.6|37258.6|341
1743536400000|2025-04-01 19:40:00|37288.6|37268.6|37285.9|37265.9|37292.4|37272.4|37281.8|37261.8|501
1743536700000|2025-04-01 19:45:00|37286.4|37266.4|37283.3|37263.3|37291.4|37271.4|37280.9|37260.9|126
1743537000000|2025-04-01 19:50:00|37280.8|37260.8|37290.2|37234.7|37290.2|37265.1|37271.5|37234.7|193
1743537300000|2025-04-01 19:55:00|37294.6|37239.7|37284.2|37227.6|37323|37243.3|37284.2|37200.5|70
1743537600000|2025-04-01 20:00:00|37288.7|37231.9|37283|37220.9|37293.8|37237.1|37280|37217.9|57
1743537900000|2025-04-01 20:05:00|37287.9|37224.7|37276.6|37212.2|37291.2|37228.3|37273.2|37210.6|237
1743538200000|2025-04-01 20:10:00|37279.6|37217.3|37288|37225.4|37288|37225.7|37271.5|37207|103
1743538500000|2025-04-01 20:15:00|37286.2|37223.9|37285.4|37223.8|37291|37229.1|37285.4|37223.5|7
1743538800000|2025-04-01 20:20:00|37285.5|37223.9|37284.4|37219.2|37288.5|37223.9|37283.3|37217.8|7
1743539100000|2025-04-01 20:25:00|37279.6|37216.8|37282.1|37219.7|37286.5|37224.8|37279.6|37216.8|8
1743539400000|2025-04-01 20:30:00|37286.9|37224.5|37266.6|37246.6|37286.9|37249.7|37265.4|37224.5|34
1743539700000|2025-04-01 20:35:00|37265.3|37245.3|37266.5|37246.5|37268.5|37248.5|37265|37245|9
1743540000000|2025-04-01 20:40:00|37266|37246|37308.6|37235.3|37308.6|37248.4|37260.6|37225.2|11
1743540300000|2025-04-01 20:45:00|37312.9|37232.8|37295.8|37222.2|37316.7|37241.6|37266.6|37185.5|77
1743540600000|2025-04-01 20:50:00|37289|37214.5|37274.5|37214.6|37289.3|37222.7|37264.3|37204.4|86
1743540900000|2025-04-01 20:55:00|37279|37219.1|37312|37192|37312|37221.7|37274.1|37187.2|29
1743541200000|2025-04-01 21:00:00|37334.8|37214.8|37334.8|37214.8|37334.8|37214.8|37334.8|37214.8|1
1743541500000|2025-04-01 21:05:00|37324.5|37204.5|37320.5|37200.5|37331.5|37211.5|37303|37183|60
1743541800000|2025-04-01 21:10:00|37329.5|37209.5|37321.5|37201.5|37329.5|37209.5|37320.5|37200.5|33
1743542100000|2025-04-01 21:15:00|37323|37203|37321.5|37201.5|37325.5|37205.5|37321|37201|18
1743542400000|2025-04-01 21:20:00|37322.5|37202.5|37316.5|37196.5|37322.5|37202.5|37315.5|37195.5|45
1743542700000|2025-04-01 21:25:00|37317.5|37197.5|37320.5|37200.5|37322.5|37202.5|37316.5|37196.5|70
1743543000000|2025-04-01 21:30:00|37321|37201|37324|37204|37326.5|37206.5|37319.5|37199.5|66
1743543300000|2025-04-01 21:35:00|37325|37205|37323|37203|37325|37205|37322.5|37202.5|30
1743543600000|2025-04-01 21:40:00|37324|37204|37309.5|37189.5|37324.5|37204.5|37307.5|37187.5|74
1743543900000|2025-04-01 21:45:00|37307|37187|37309|37189|37311.5|37191.5|37306|37186|42
1743544200000|2025-04-01 21:50:00|37308.5|37188.5|37310.5|37190.5|37312|37192|37308|37188|33
1743544500000|2025-04-01 21:55:00|37309.5|37189.5|37311.5|37191.5|37312.5|37192.5|37309.5|37189.5|40
1743544800000|2025-04-01 22:00:00|37312.5|37192.5|37310|37190|37325|37205|37297.5|37177.5|91
1743545100000|2025-04-01 22:05:00|37311.5|37191.5|37303|37183|37311.5|37191.5|37294.5|37174.5|72
1743545400000|2025-04-01 22:10:00|37304|37184|37304|37184|37331.5|37211.5|37275|37155|156
1743545700000|2025-04-01 22:15:00|37304.5|37184.5|37280.5|37160.5|37326.5|37206.5|37279.5|37159.5|107
1743546000000|2025-04-01 22:20:00|37277.5|37157.5|37274.5|37154.5|37284.5|37164.5|37271.5|37151.5|92
1743546300000|2025-04-01 22:25:00|37276|37156|37270.5|37150.5|37276|37156|37248|37128|99
1743546600000|2025-04-01 22:30:00|37269|37149|37269|37149|37305.5|37185.5|37256.5|37136.5|99
1743546900000|2025-04-01 22:35:00|37268|37148|37275|37155|37301|37181|37265.5|37145.5|71
1743547200000|2025-04-01 22:40:00|37277.5|37157.5|37288.5|37168.5|37307|37187|37267|37147|96
1743547500000|2025-04-01 22:45:00|37288|37168|37282.5|37162.5|37292.5|37172.5|37280|37160|62
1743547800000|2025-04-01 22:50:00|37284|37164|37286.5|37166.5|37299|37179|37281.5|37161.5|34
1743548100000|2025-04-01 22:55:00|37292.5|37172.5|37296.1|37176.1|37301.4|37181.4|37290.5|37170.5|46
1743548400000|2025-04-01 23:00:00|37295.7|37175.7|37295.6|37198.7|37312|37201.2|37282|37162|64
1743548700000|2025-04-01 23:05:00|37296.5|37176.5|37300.1|37185.5|37325.5|37205.5|37287.8|37172.5|60
1743549000000|2025-04-01 23:10:00|37290.4|37195.7|37293.3|37195.9|37305|37197.2|37290.4|37179.5|29
1743549300000|2025-04-01 23:15:00|37296.5|37176.5|37288.7|37186.9|37296.5|37195.4|37282.3|37170|29
1743549600000|2025-04-01 23:20:00|37294.5|37174.5|37294|37174|37300|37190|37287.5|37167.5|36
1743549900000|2025-04-01 23:25:00|37290|37170|37288.9|37191.1|37299.5|37192|37287.6|37170|44
1743550200000|2025-04-01 23:30:00|37290.5|37170.5|37299.5|37179.5|37301.5|37192.5|37287.1|37167.5|50
1743550500000|2025-04-01 23:35:00|37301.5|37181.5|37299|37179|37304.5|37197.1|37288.7|37175.5|33
1743550800000|2025-04-01 23:40:00|37300.5|37180.5|37291.6|37200.2|37305|37200.2|37290.5|37177|35
1743551100000|2025-04-01 23:45:00|37298|37178|37290.7|37199.3|37305|37206.2|37287.3|37176|43
1743551400000|2025-04-01 23:50:00|37300.5|37180.5|37300.1|37208.7|37302.5|37208.7|37287.8|37173|43
1743551700000|2025-04-01 23:55:00|37295.5|37175.5|37279.6|37188.3|37297.5|37197|37271.1|37167|51
1743552000000|2025-04-02 00:00:00|37286.5|37195.1|37317|37197|37321.5|37215.4|37275|37181|69
1743552300000|2025-04-02 00:05:00|37302.7|37211.3|37302.4|37211.1|37325.5|37219.6|37295.2|37188.5|40
1743552600000|2025-04-02 00:10:00|37309.9|37218.5|37311|37219.7|37326|37221.1|37302.6|37200|55
1743552900000|2025-04-02 00:15:00|37322|37202|37302.6|37211.3|37322.5|37219.1|37295.6|37185.5|51
1743553200000|2025-04-02 00:20:00|37295.5|37204.1|37320|37200|37321|37216.7|37292.8|37179|60
1743553500000|2025-04-02 00:25:00|37302|37210.6|37299.1|37207.7|37323.5|37217.8|37292.3|37182|50
1743553800000|2025-04-02 00:30:00|37305|37185|37296.8|37205.5|37313.5|37215.2|37291.8|37179.5|61
1743554100000|2025-04-02 00:35:00|37304.5|37184.5|37298.8|37207.4|37318.5|37215|37297.3|37183.5|39
1743554400000|2025-04-02 00:40:00|37317.5|37197.5|37303.9|37212.5|37328.5|37216.2|37302.1|37192|73
1743554700000|2025-04-02 00:45:00|37321|37201|37302.1|37210.8|37326.5|37219.9|37300.8|37183|68
1743555000000|2025-04-02 00:50:00|37309|37189|37294.5|37203.1|37310|37208|37286.8|37179.5|68
1743555300000|2025-04-02 00:55:00|37301.4|37210|37313.9|37222.5|37318.5|37222.5|37294.5|37184|59
1743555600000|2025-04-02 01:00:00|37306.4|37215.1|37308.5|37188.5|37328|37227|37303.7|37187|86
1743555900000|2025-04-02 01:05:00|37311.5|37191.5|37291.2|37199.8|37313.5|37213.7|37289|37172.5|68
1743556200000|2025-04-02 01:10:00|37299.5|37179.5|37299.2|37207.8|37303|37207.8|37288.9|37173|52
1743556500000|2025-04-02 01:15:00|37306|37186|37311|37191|37316.5|37219.8|37293.9|37183|89
1743556800000|2025-04-02 01:20:00|37310.5|37190.5|37306.1|37214.7|37323|37215|37303|37188|97
1743557100000|2025-04-02 01:25:00|37318.5|37198.5|37309.5|37189.5|37320.5|37215.4|37300.4|37186|79
1743557400000|2025-04-02 01:30:00|37312|37192|37305.2|37213.8|37324.5|37217.6|37298.2|37186|94
1743557700000|2025-04-02 01:35:00|37311|37191|37302.8|37211.4|37316.5|37211.4|37292.5|37177|72
1743558000000|2025-04-02 01:40:00|37310.5|37190.5|37288.1|37196.8|37315.5|37212.9|37286|37172.5|61
1743558300000|2025-04-02 01:45:00|37294.5|37174.5|37291.6|37200.2|37311.5|37205|37286.4|37170|79
1743558600000|2025-04-02 01:50:00|37294.5|37174.5|37281.5|37161.5|37298|37196.1|37277.2|37161.5|88
1743558900000|2025-04-02 01:55:00|37283|37163|37276.6|37185.2|37284.5|37190.3|37272.9|37155.5|75
1743559200000|2025-04-02 02:00:00|37269.5|37178.2|37281.5|37161.5|37281.5|37183|37263.2|37149.5|69
1743559500000|2025-04-02 02:05:00|37282.5|37162.5|37273.1|37181.7|37285|37182.9|37266.9|37149.5|86
1743559800000|2025-04-02 02:10:00|37280|37160|37283.5|37163.5|37286|37183.4|37267.3|37153|83
1743560100000|2025-04-02 02:15:00|37284|37164|37273.9|37182.5|37290|37186.7|37272.3|37157.5|82
1743560400000|2025-04-02 02:20:00|37267|37175.6|37261.8|37170.5|37275|37178.9|37254.8|37147.5|59
1743560700000|2025-04-02 02:25:00|37270|37150|37265.5|37145.5|37270|37166.2|37253.8|37139.5|72
1743561000000|2025-04-02 02:30:00|37255|37163.7|37267|37147|37267|37163.7|37245.4|37135.5|47
1743561300000|2025-04-02 02:35:00|37268|37148|37269.4|37178|37284|37181|37258.5|37148|66
1743561600000|2025-04-02 02:40:00|37279|37159|37269.4|37178.1|37283|37178.1|37267.1|37153.5|54
1743561900000|2025-04-02 02:45:00|37283|37163|37277|37185.6|37289.5|37185.6|37269.4|37160.5|44
1743562200000|2025-04-02 02:50:00|37299|37179|37274.1|37182.8|37300.5|37192.6|37272.7|37163|53
1743562500000|2025-04-02 02:55:00|37284|37164|37299|37179|37300|37189.6|37274.7|37164|47
1743562800000|2025-04-02 03:00:00|37298.5|37178.5|37273|37153|37301|37195.6|37269.3|37151.5|58
1743563100000|2025-04-02 03:05:00|37273.5|37153.5|37267.7|37176.4|37281|37180|37266.9|37153.5|56
1743563400000|2025-04-02 03:10:00|37278|37158|37272.5|37152.5|37280|37179|37258.8|37150.5|58
1743563700000|2025-04-02 03:15:00|37273.5|37153.5|37265.9|37174.5|37282|37174.5|37260.4|37153.5|39
1743564000000|2025-04-02 03:20:00|37281.5|37161.5|37275.5|37155.5|37285|37176|37263.6|37154|66
1743564300000|2025-04-02 03:25:00|37274.5|37154.5|37263.8|37172.4|37284.5|37174.9|37261.3|37151|87
1743564600000|2025-04-02 03:30:00|37279.5|37159.5|37281|37161|37284|37174.7|37263.9|37157.5|75
1743564900000|2025-04-02 03:35:00|37280|37160|37270.6|37179.3|37286.5|37179.3|37264.9|37156|76
1743565200000|2025-04-02 03:40:00|37285.5|37165.5|37289.5|37169.5|37291.5|37179.8|37269.6|37165|46
1743565500000|2025-04-02 03:45:00|37288|37168|37269.8|37178.4|37290.5|37181|37269.7|37162|43
1743565800000|2025-04-02 03:50:00|37284.5|37164.5|37271.3|37180|37286.5|37184.9|37269.2|37160|38
1743566100000|2025-04-02 03:55:00|37283.5|37163.5|37268.4|37177|37285.5|37181.8|37264|37157|65
1743566400000|2025-04-02 04:00:00|37277.5|37157.5|37270.7|37179.3|37280.5|37181.5|37264.8|37153|61
1743566700000|2025-04-02 04:05:00|37277.5|37157.5|37285.5|37165.5|37285.5|37183.3|37270.5|37154|31
1743567000000|2025-04-02 04:10:00|37285|37165|37279.8|37188.4|37297.5|37188.4|37270.2|37163|53
1743567300000|2025-04-02 04:15:00|37293.5|37173.5|37275.4|37184.1|37293.5|37188.9|37274|37164.5|36
1743567600000|2025-04-02 04:20:00|37284.5|37164.5|37276.5|37185.1|37292.5|37185.1|37273.8|37162.5|29
1743567900000|2025-04-02 04:25:00|37291.5|37171.5|37294|37174|37295.5|37188.9|37277.3|37169|38
1743568200000|2025-04-02 04:30:00|37293|37173|37281.5|37190.2|37297.5|37190.2|37278.8|37173|39
1743568500000|2025-04-02 04:35:00|37296.5|37176.5|37296.5|37176.5|37300.5|37191.5|37279.9|37174|36
1743568800000|2025-04-02 04:40:00|37294|37174|37275.6|37184.3|37294|37186.9|37275|37162|43
1743569100000|2025-04-02 04:45:00|37286|37166|37290|37170|37295.5|37187.8|37276.1|37165|46
1743569400000|2025-04-02 04:50:00|37291.5|37171.5|37290.2|37198.8|37303|37206|37278.6|37170|51
1743569700000|2025-04-02 04:55:00|37297.2|37205.8|37288.3|37196.9|37307.5|37205.8|37288.3|37181|44
1743570000000|2025-04-02 05:00:00|37303|37183|37319|37199|37323|37218.4|37289.3|37183|78
1743570300000|2025-04-02 05:05:00|37317.5|37197.5|37307.1|37215.8|37325.5|37218.7|37302.4|37192.5|62
1743570600000|2025-04-02 05:10:00|37323|37203|37324.5|37204.5|37326|37218.2|37305.6|37197|86
1743570900000|2025-04-02 05:15:00|37323|37203|37311.7|37220.4|37328|37221.5|37306.5|37196.5|91
1743571200000|2025-04-02 05:20:00|37316.5|37196.5|37308.5|37188.5|37318.5|37216.5|37304.9|37186.5|88
1743571500000|2025-04-02 05:25:00|37307.5|37187.5|37298.2|37206.9|37316.5|37215.2|37298.2|37180|77
1743571800000|2025-04-02 05:30:00|37306.5|37186.5|37308|37216.7|37322|37216.7|37300.5|37182.5|78
1743572100000|2025-04-02 05:35:00|37320.5|37200.5|37304.8|37213.5|37324|37216.8|37302.7|37191|87
1743572400000|2025-04-02 05:40:00|37317|37197|37323|37203|37326.5|37233.4|37304.6|37196|94
1743572700000|2025-04-02 05:45:00|37325.5|37205.5|37310.5|37190.5|37329|37226.1|37288|37185.5|76
1743573000000|2025-04-02 05:50:00|37308.5|37188.5|37327.2|37235.8|37337|37235.8|37303.8|37188.5|80
1743573300000|2025-04-02 05:55:00|37333|37213|37321.5|37201.5|37342.5|37243|37300.9|37198.5|78
1743573600000|2025-04-02 06:00:00|37320|37200|37257.7|37237.7|37322|37241.4|37241.1|37178.5|81
1743573900000|2025-04-02 06:05:00|37255.9|37235.9|37256|37236|37262.5|37242.5|37254.5|37234.5|40
1743574200000|2025-04-02 06:10:00|37258.1|37238.1|37241.3|37221.3|37308|37239.9|37239.5|37188|46
1743574500000|2025-04-02 06:15:00|37243|37223|37186.4|37166.4|37243.3|37223.3|37183.8|37115|58
1743574800000|2025-04-02 06:20:00|37188.1|37168.1|37217.3|37197.3|37267|37205|37186.3|37145.5|52
1743575100000|2025-04-02 06:25:00|37215.6|37195.6|37239.3|37219.3|37280.5|37221.5|37215.4|37159|50
1743575400000|2025-04-02 06:30:00|37237.5|37217.5|37230.2|37210.2|37256|37221.5|37223.9|37178|58
1743575700000|2025-04-02 06:35:00|37232.3|37212.3|37237.7|37217.7|37252|37222.1|37227.8|37180|42
1743576000000|2025-04-02 06:40:00|37235.9|37215.9|37258|37181|37263|37223.1|37228.1|37181|29
1743576300000|2025-04-02 06:45:00|37259|37180|37226.2|37206.2|37259|37218.3|37226.2|37180|42
1743576600000|2025-04-02 06:50:00|37228.4|37208.4|37212.6|37192.6|37259|37210.1|37205.2|37141|44
1743576900000|2025-04-02 06:55:00|37210.9|37190.9|37220|37200|37261|37214.9|37207.2|37150|59
1743577200000|2025-04-02 07:00:00|37222.6|37202.6|37211.4|37191.4|37262|37211|37206.8|37142|57
1743577500000|2025-04-02 07:05:00|37213.2|37193.2|37217.2|37197.2|37230.2|37210.2|37213.2|37193.2|56
1743577800000|2025-04-02 07:10:00|37218.9|37198.9|37253.2|37233.2|37270|37235|37213.3|37192|55
1743578100000|2025-04-02 07:15:00|37255|37235|37242.1|37222.1|37262.9|37242.9|37242.1|37222.1|30
1743578400000|2025-04-02 07:20:00|37240.3|37220.3|37240.5|37220.5|37249.3|37229.3|37238.6|37218.6|42
1743578700000|2025-04-02 07:25:00|37238.7|37218.7|37202.7|37182.7|37240.4|37220.4|37202.7|37182.7|70
1743579000000|2025-04-02 07:30:00|37200.9|37180.9|37202.2|37182.2|37243|37187.3|37196.1|37152|46
1743579300000|2025-04-02 07:35:00|37204.1|37184.1|37198.6|37178.6|37238|37186.1|37183.7|37153|56
1743579600000|2025-04-02 07:40:00|37196.7|37176.7|37206|37186|37231|37187.2|37191.8|37144|65
1743579900000|2025-04-02 07:45:00|37207.4|37187.4|37242.3|37222.3|37244.9|37224.9|37206.9|37186.9|119
1743580200000|2025-04-02 07:50:00|37240.7|37220.7|37233.6|37213.6|37269|37227.4|37223.8|37183|71
1743580500000|2025-04-02 07:55:00|37235|37215|37211.4|37191.4|37238.8|37218.8|37205.1|37185.1|66
1743580800000|2025-04-02 08:00:00|37213|37193|37190.5|37170.5|37225|37194.2|37187.2|37142|136
1743581100000|2025-04-02 08:05:00|37191.7|37171.7|37189.7|37169.7|37200.7|37180.7|37185.8|37165.8|54
1743581400000|2025-04-02 08:10:00|37191.3|37171.3|37179.2|37159.2|37195.3|37175.3|37170.1|37150.1|105
1743581700000|2025-04-02 08:15:00|37180.5|37160.5|37162.7|37142.7|37180.6|37160.6|37160.3|37140.3|73
1743582000000|2025-04-02 08:20:00|37161.4|37141.4|37161.5|37141.5|37195|37148.6|37156.9|37119|69
1743582300000|2025-04-02 08:25:00|37160.3|37140.3|37163.9|37143.9|37199|37151.1|37155.4|37124|76
1743582600000|2025-04-02 08:30:00|37165.1|37145.1|37144.3|37124.3|37170.9|37150.9|37141.4|37121.4|83
1743582900000|2025-04-02 08:35:00|37142.9|37122.9|37146.1|37126.1|37152.7|37132.7|37141.8|37121.8|86
1743583200000|2025-04-02 08:40:00|37144.8|37124.8|37161.1|37141.1|37192|37142.4|37144.8|37109|44
1743583500000|2025-04-02 08:45:00|37162.4|37142.4|37143.9|37123.9|37162.4|37142.4|37143.9|37123.9|56
1743583800000|2025-04-02 08:50:00|37145.1|37125.1|37151.3|37131.3|37159.8|37139.8|37134.5|37114.5|80
1743584100000|2025-04-02 08:55:00|37150.1|37130.1|37155.1|37135.1|37157.2|37137.2|37141.7|37121.7|69
1743584400000|2025-04-02 09:00:00|37156.4|37136.4|37134.9|37114.9|37156.4|37136.4|37134.9|37114.9|72
1743584700000|2025-04-02 09:05:00|37171|37083|37129.7|37109.7|37185|37121.2|37129.7|37069|47
1743585000000|2025-04-02 09:10:00|37128.4|37108.4|37155.1|37135.1|37155.1|37135.1|37116.3|37096.3|80
1743585300000|2025-04-02 09:15:00|37156.8|37136.8|37153.4|37133.4|37158.6|37138.6|37144.1|37124.1|104
1743585600000|2025-04-02 09:20:00|37154.4|37134.4|37143.2|37123.2|37154.8|37134.8|37141.1|37121.1|175
1743585900000|2025-04-02 09:25:00|37144.9|37124.9|37144.4|37124.4|37161.5|37141.5|37142.3|37122.3|127
1743586200000|2025-04-02 09:30:00|37144.3|37124.3|37131.4|37111.4|37151|37131|37125.6|37105.6|118
1743586500000|2025-04-02 09:35:00|37129.5|37109.5|37128.6|37108.6|37165|37110.9|37119.5|37065|66
1743586800000|2025-04-02 09:40:00|37126.9|37106.9|37116.8|37096.8|37161|37106.9|37115.1|37059|36
1743587100000|2025-04-02 09:45:00|37114.9|37094.9|37109|37089|37150|37098.6|37107.6|37059|27
1743587400000|2025-04-02 09:50:00|37148|37054|37089.8|37069.8|37148|37086.9|37073.8|37053|96
1743587700000|2025-04-02 09:55:00|37087.9|37067.9|37084.1|37064.1|37123|37069.8|37082.3|37028|40
1743588000000|2025-04-02 10:00:00|37082.4|37062.4|37104.8|37084.8|37116.1|37096.1|37080.6|37060.6|98
1743588300000|2025-04-02 10:05:00|37102.7|37082.7|37128|37108|37129.1|37109.1|37102.7|37082.7|50
1743588600000|2025-04-02 10:10:00|37126.2|37106.2|37103.4|37083.4|37128.4|37108.4|37099.9|37079.9|41
1743588900000|2025-04-02 10:15:00|37101.6|37081.6|37080.8|37060.8|37103.6|37083.6|37080.8|37060.8|34
1743589200000|2025-04-02 10:20:00|37073.1|37053.1|37079|37059|37079|37059|37065.1|37045.1|57
1743589500000|2025-04-02 10:25:00|37080.8|37060.8|37126.5|37106.5|37137.5|37117.5|37079.1|37059.1|129
1743589800000|2025-04-02 10:30:00|37128|37108|37143|37123|37155.1|37135.1|37117.5|37097.5|99
1743590100000|2025-04-02 10:35:00|37144.3|37124.3|37176.5|37156.5|37200|37180|37137.6|37117.6|257
1743590400000|2025-04-02 10:40:00|37208|37127|37128.1|37108.1|37208|37166.3|37124.4|37104.4|105
1743590700000|2025-04-02 10:45:00|37129.8|37109.8|37137.2|37117.2|37137.9|37117.9|37127.8|37107.8|65
1743591000000|2025-04-02 10:50:00|37139|37119|37170.5|37150.5|37175.4|37155.4|37133.1|37113.1|72
1743591300000|2025-04-02 10:55:00|37172.3|37152.3|37159.7|37139.7|37172.3|37152.3|37149.8|37129.8|48
1743591600000|2025-04-02 11:00:00|37161.7|37141.7|37166.3|37146.3|37197|37150|37155.9|37113|73
1743591900000|2025-04-02 11:05:00|37164.5|37144.5|37133.4|37113.4|37164.5|37144.5|37127.3|37107.3|77
1743592200000|2025-04-02 11:10:00|37135.4|37115.4|37121.9|37101.9|37163|37118.4|37121.8|37074|52
1743592500000|2025-04-02 11:15:00|37123.6|37103.6|37122.9|37102.9|37155|37112.6|37121|37075|41
1743592800000|2025-04-02 11:20:00|37121|37101|37124.6|37104.6|37130.4|37110.4|37119.1|37099.1|32
1743593100000|2025-04-02 11:25:00|37122.6|37102.6|37118.7|37098.7|37146|37104.4|37116.9|37074|37
1743593400000|2025-04-02 11:30:00|37120.9|37100.9|37127.4|37107.4|37154.7|37134.7|37110.2|37090.2|67
1743593700000|2025-04-02 11:35:00|37129.3|37109.3|37132|37112|37161|37118.9|37123|37089|59
1743594000000|2025-04-02 11:40:00|37133.7|37113.7|37107.2|37087.2|37150|37113.7|37103.6|37072|43
1743594300000|2025-04-02 11:45:00|37109|37089|37096.8|37076.8|37116|37096|37083.6|37063.6|57
1743594600000|2025-04-02 11:50:00|37094.9|37074.9|37128|37108|37129.9|37109.9|37086|37066|63
1743594900000|2025-04-02 11:55:00|37129.9|37109.9|37129.4|37109.4|37131.1|37111.1|37119.1|37099.1|51
1743595200000|2025-04-02 12:00:00|37127.4|37107.4|37122|37102|37127.4|37107.4|37107.8|37087.8|49
1743595500000|2025-04-02 12:05:00|37120.1|37100.1|37128.4|37108.4|37156|37109.8|37118.1|37077|45
1743595800000|2025-04-02 12:10:00|37126.6|37106.6|37215.2|37095.2|37215.2|37125.9|37126.6|37060.5|57
1743596100000|2025-04-02 12:15:00|37223.9|37103.9|37135.9|37115.9|37223.9|37149.3|37135.9|37101.6|111
1743596400000|2025-04-02 12:20:00|37139.1|37119.1|37121.2|37101.2|37139.1|37119.1|37116.9|37096.9|100
1743596700000|2025-04-02 12:25:00|37119.4|37099.4|37082.8|37062.8|37119.4|37099.4|37081.1|37061.1|52
1743597000000|2025-04-02 12:30:00|37081|37061|37070.3|37050.3|37082.8|37062.8|37063.2|37043.2|53
1743597300000|2025-04-02 12:35:00|37068.6|37048.6|37058.5|37038.5|37079.9|37059.9|37056.8|37036.8|52
1743597600000|2025-04-02 12:40:00|37056.6|37036.6|37059.2|37039.2|37083|37040.2|37043.5|37006|45
1743597900000|2025-04-02 12:45:00|37085|37014|37098.1|37078.1|37127|37093.1|37060.9|37014|91
1743598200000|2025-04-02 12:50:00|37099.9|37079.9|37063.3|37043.3|37099.9|37079.9|37061.4|37041.4|60
1743598500000|2025-04-02 12:55:00|37061.3|37041.3|37026.4|37006.4|37076.6|37056.6|37024.4|37004.4|108
1743598800000|2025-04-02 13:00:00|37028.2|37008.2|37008.9|36988.9|37032.7|37012.7|37003.5|36983.5|110
1743599100000|2025-04-02 13:05:00|37006.7|36986.7|36980.4|36960.4|37014.7|36994.7|36972.2|36952.2|104
1743599400000|2025-04-02 13:10:00|36982.2|36962.2|36950.7|36930.7|36982.2|36962.2|36948.6|36928.6|71
1743599700000|2025-04-02 13:15:00|36952|36932|36957.1|36937.1|36962.6|36942.6|36944.2|36924.2|127
1743600000000|2025-04-02 13:20:00|36958.4|36938.4|36972.2|36952.2|36979.2|36959.2|36954|36934|94
1743600300000|2025-04-02 13:25:00|36970.5|36950.5|36973.4|36953.4|36974.8|36954.8|36951.7|36931.7|118
1743600600000|2025-04-02 13:30:00|36974.9|36954.9|36961.2|36941.2|36985.4|36965.4|36957.4|36937.4|108
1743600900000|2025-04-02 13:35:00|36962.8|36942.8|36967.4|36947.4|36967.4|36947.4|36953.7|36933.7|106
1743601200000|2025-04-02 13:40:00|36968.7|36948.7|36962|36942|36978.2|36958.2|36962|36942|107
1743601500000|2025-04-02 13:45:00|36960.7|36940.7|36957.5|36937.5|36968.1|36948.1|36950.8|36930.8|107
1743601800000|2025-04-02 13:50:00|36955.8|36935.8|36956.1|36936.1|36969.6|36949.6|36946|36926|172
1743602100000|2025-04-02 13:55:00|36954.8|36934.8|36946.3|36926.3|36957.9|36937.9|36937.9|36917.9|306
1743602400000|2025-04-02 14:00:00|36944.4|36924.4|36960.7|36940.7|36970.6|36950.6|36940|36920|223
1743602700000|2025-04-02 14:05:00|36962|36942|36963.9|36943.9|36972.6|36952.6|36949|36929|124
1743603000000|2025-04-02 14:10:00|36965.3|36945.3|36955.6|36935.6|36965.3|36945.3|36944.6|36924.6|122
1743603300000|2025-04-02 14:15:00|36954.1|36934.1|36953.3|36933.3|36976.3|36956.3|36946.6|36926.6|103
1743603600000|2025-04-02 14:20:00|36954.7|36934.7|36958.7|36938.7|36963.7|36943.7|36950.2|36930.2|75
1743603900000|2025-04-02 14:25:00|36957.4|36937.4|36932.6|36912.6|36965.3|36945.3|36929|36909|100
1743604200000|2025-04-02 14:30:00|36931.2|36911.2|36906.3|36886.3|36931.2|36911.2|36899.5|36879.5|112
1743604500000|2025-04-02 14:35:00|36907.6|36887.6|36877|36857|36912.6|36892.6|36867.8|36847.8|153
1743604800000|2025-04-02 14:40:00|36875.7|36855.7|36859.4|36839.4|36886.1|36866.1|36837.3|36817.3|216
1743605100000|2025-04-02 14:45:00|36858.1|36838.1|36815|36795|36858.5|36838.5|36804.4|36784.4|237
1743605400000|2025-04-02 14:50:00|36813.2|36793.2|36770.9|36750.9|36813.3|36793.3|36757.4|36737.4|192
1743605700000|2025-04-02 14:55:00|36769|36749|36772.1|36752.1|36783.4|36763.4|36749|36729|237
1743606000000|2025-04-02 15:00:00|36770.8|36750.8|36818.9|36798.9|36822.5|36802.5|36766.6|36746.6|192
1743606300000|2025-04-02 15:05:00|36817.5|36797.5|36800.7|36780.7|36823.7|36803.7|36791.3|36771.3|126
1743606600000|2025-04-02 15:10:00|36801.9|36781.9|36820.8|36800.8|36820.8|36800.8|36800.5|36780.5|127
1743606900000|2025-04-02 15:15:00|36819.5|36799.5|36817.6|36797.6|36842.6|36822.6|36816.4|36796.4|158
1743607200000|2025-04-02 15:20:00|36816.2|36796.2|36795.1|36775.1|36820.9|36800.9|36784.6|36764.6|181
1743607500000|2025-04-02 15:25:00|36793.8|36773.8|36806.1|36786.1|36821.2|36801.2|36793.8|36773.8|136
1743607800000|2025-04-02 15:30:00|36804.8|36784.8|36794.9|36774.9|36806.3|36786.3|36784|36764|334
1743608100000|2025-04-02 15:35:00|36796.8|36776.8|36774.2|36754.2|36807.5|36787.5|36774.2|36754.2|187
1743608400000|2025-04-02 15:40:00|36775.6|36755.6|36778.6|36758.6|36786.7|36766.7|36762.4|36742.4|187
1743608700000|2025-04-02 15:45:00|36779.9|36759.9|36784.2|36764.2|36850.7|36793.9|36777.2|36757.2|289
1743609000000|2025-04-02 15:50:00|36787|36767|36770.8|36750.8|36789.9|36769.9|36763.2|36743.2|111
1743609300000|2025-04-02 15:55:00|36767.7|36747.7|36785.5|36765.5|36788.8|36768.8|36767.7|36747.7|253
1743609600000|2025-04-02 16:00:00|36788.3|36768.3|36822.4|36772.4|36835.4|36799.6|36784.1|36764.1|203
1743609900000|2025-04-02 16:05:00|36825.9|36775.9|36827.6|36777.6|36867.5|36788.4|36812.8|36744.5|105
1743610200000|2025-04-02 16:10:00|36831.2|36781.2|36845|36795|36883|36798.4|36827.7|36739.5|54
1743610500000|2025-04-02 16:15:00|36848.6|36798.6|36867.5|36817.5|36910.5|36827.7|36845.2|36788.9|127
1743610800000|2025-04-02 16:20:00|36906|36786|36868.8|36818.8|36913.5|36825.1|36868.3|36783.5|71
1743611100000|2025-04-02 16:25:00|36872.4|36822.4|36862.3|36812.3|36872.4|36822.4|36846|36796|72
1743611400000|2025-04-02 16:30:00|36858.4|36808.4|36860.1|36810.1|36901|36813.9|36855.6|36769|46
1743611700000|2025-04-02 16:35:00|36856.7|36806.7|36882|36832|36910.5|36835.6|36853.2|36771.5|47
1743612000000|2025-04-02 16:40:00|36885.4|36835.4|36886.8|36836.8|36937.5|36851.7|36883.4|36805.5|40
1743612300000|2025-04-02 16:45:00|36883.3|36833.3|36889.2|36839.2|36927|36841.6|36882.2|36807|108
1743612600000|2025-04-02 16:50:00|36928|36808|36880.5|36830.5|36928|36848|36877|36808|91
1743612900000|2025-04-02 16:55:00|36883.9|36833.9|36882.6|36832.6|36924|36837|36875.6|36798.5|51
1743613200000|2025-04-02 17:00:00|36878.8|36828.8|36849.9|36799.9|36922|36835.8|36849.9|36781|32
1743613500000|2025-04-02 17:05:00|36885.5|36765.5|36869.2|36819.2|36885.5|36820.9|36843|36764|59
1743613800000|2025-04-02 17:10:00|36872.7|36822.7|36861.9|36811.9|36909|36822.7|36860.9|36781.5|55
1743614100000|2025-04-02 17:15:00|36865.8|36815.8|36882.6|36832.6|36925.5|36844.7|36859|36784|72
1743614400000|2025-04-02 17:20:00|36886|36836|36892.9|36842.9|36909.9|36859.9|36886|36827.6|173
1743614700000|2025-04-02 17:25:00|36886.7|36836.7|36898|36848|36929|36848.6|36885.8|36809|46
1743615000000|2025-04-02 17:30:00|36932.5|36812.5|36890|36840|36934|36849.3|36883.6|36803.5|96
1743615300000|2025-04-02 17:35:00|36886.2|36836.2|36888.9|36838.9|36925|36846.2|36885.2|36801|64
1743615600000|2025-04-02 17:40:00|36885.3|36835.3|36891.6|36841.6|36923.5|36856|36871.6|36796.5|43
1743615900000|2025-04-02 17:45:00|36922|36802|36898.9|36848.9|36936|36852.4|36887.8|36801.5|45
1743616200000|2025-04-02 17:50:00|36934|36814|36891.4|36841.4|36940|36853.2|36891.4|36813|33
1743616500000|2025-04-02 17:55:00|36929|36809|36904.6|36854.6|36942.5|36858.7|36889.9|36807.5|32
1743616800000|2025-04-02 18:00:00|36901.2|36851.2|36912.9|36862.9|36946|36862.9|36899.7|36818|38
1743617100000|2025-04-02 18:05:00|36909.5|36859.5|36914.4|36864.4|36953.5|36870.4|36906|36829|27
1743617400000|2025-04-02 18:10:00|36950.5|36830.5|36921.5|36801.5|36955|36868.5|36911.2|36801.5|31
1743617700000|2025-04-02 18:15:00|36921|36801|36906.6|36856.6|36921|36864.7|36900.7|36794.5|36
1743618000000|2025-04-02 18:20:00|36903|36853|36902|36782|36917|36859.7|36895.6|36781.5|37
1743618300000|2025-04-02 18:25:00|36903.5|36783.5|36888.2|36838.2|36903.5|36844|36885|36771|46
1743618600000|2025-04-02 18:30:00|36898|36778|36883.5|36763.5|36898|36838|36875.5|36761.5|45
1743618900000|2025-04-02 18:35:00|36882|36762|36878.1|36828.1|36889.5|36832.3|36870.8|36759.5|45
1743619200000|2025-04-02 18:40:00|36887|36767|36922|36802|36922.5|36835.4|36878.1|36765|33
1743619500000|2025-04-02 18:45:00|36921.5|36801.5|36916.5|36796.5|36926.5|36838.9|36878.6|36795.5|30
1743619800000|2025-04-02 18:50:00|36915|36795|36881.2|36831.2|36922|36832.6|36875.4|36795|47
1743620100000|2025-04-02 18:55:00|36920.5|36800.5|36888.6|36838.6|36929|36841.3|36884.4|36799.5|37
1743620400000|2025-04-02 19:00:00|36893.5|36833.6|36893|36833|36928.5|36833.6|36888.9|36801.5|51
1743620700000|2025-04-02 19:05:00|36928.5|36808.5|36936.5|36816.5|36937.5|36844.5|36897.6|36808.5|49
1743621000000|2025-04-02 19:10:00|36937.5|36817.5|36901.5|36841.6|36937.5|36844.5|36901.5|36812.5|44
1743621300000|2025-04-02 19:15:00|36934|36814|36935|36815|36936|36842.1|36899|36809|45
1743621600000|2025-04-02 19:20:00|36934|36814|36933.5|36813.5|36936.5|36844.5|36899.3|36807.5|44
1743621900000|2025-04-02 19:25:00|36932.5|36812.5|36900.5|36840.6|36937|36843.5|36899.1|36807|70
1743622200000|2025-04-02 19:30:00|36905.3|36845.4|36910.5|36850.6|36941.5|36850.6|36901.4|36810|63
1743622500000|2025-04-02 19:35:00|36906|36846.1|36907.3|36847.4|36943|36852.1|36901.5|36810.5|49
1743622800000|2025-04-02 19:40:00|36940|36820|36915.2|36855.3|36948|36859.6|36898.4|36816|69
1743623100000|2025-04-02 19:45:00|36943|36823|36953.4|36893.5|36980|36893.5|36897.9|36823|103
1743623400000|2025-04-02 19:50:00|36958.1|36898.2|36957.8|36897.8|36996|36907.3|36956.4|36868.5|84
1743623700000|2025-04-02 19:55:00|36962.5|36902.6|36989|36869|36989.5|36902.6|36952.3|36860.5|72
1743624000000|2025-04-02 20:00:00|36988|36868|36944.6|36884.7|36990.5|36909.2|36944.6|36843|17
1743624300000|2025-04-02 20:05:00|36960.5|36840.5|36951.1|36831.1|36960.5|36840.5|36925.5|36806.9|14
1743624600000|2025-04-02 20:10:00|36940.9|36820.9|36837.1|36717.1|36990.6|36870.6|36782.4|36662.4|87
1743624900000|2025-04-02 20:15:00|36847.5|36727.5|36831.2|36711.2|36876.4|36756.4|36715.9|36595.9|115
1743625200000|2025-04-02 20:20:00|36821.3|36701.3|36821.8|36761|36842.7|36762.1|36751.7|36631.7|160
1743625500000|2025-04-02 20:25:00|36822.9|36755.3|36928.7|36808.7|37062.2|36942.2|36718.4|36644.6|434
1743625800000|2025-04-02 20:30:00|36939|36819|36956|36896.1|37021.5|36916.9|36892.1|36819|241
1743626100000|2025-04-02 20:35:00|36955.4|36895.5|37042.4|36972.1|37045.1|36977.6|36904.6|36844.7|253
1743626400000|2025-04-02 20:40:00|37037.2|36973.1|37043.7|36983.7|37068.8|37007|37009|36922.8|298
1743626700000|2025-04-02 20:45:00|37048.3|36988.4|37000.4|36940.5|37076.5|37016.6|36995.9|36936|168
1743627000000|2025-04-02 20:50:00|37004.9|36945|37003.9|36883.9|37023.7|36963.7|36973|36878.3|79
1743627300000|2025-04-02 20:55:00|36994|36874|36945.1|36825.1|36994|36874|36927.4|36807.4|45
1743627600000|2025-04-02 21:00:00|36992.5|36872.5|36992.5|36872.5|36992.5|36872.5|36992.5|36872.5|1
1743627900000|2025-04-02 21:05:00|36964.5|36844.5|36988.5|36868.5|36988.5|36868.5|36942.5|36822.5|51
1743628200000|2025-04-02 21:10:00|36988|36868|37002|36882|37006|36886|36977|36857|157
1743628500000|2025-04-02 21:15:00|37000.5|36880.5|37008|36888|37021.5|36901.5|36998.5|36878.5|121
1743628800000|2025-04-02 21:20:00|37007|36887|37067.5|36947.5|37068|36948|37004.5|36884.5|145
1743629100000|2025-04-02 21:25:00|37068|36948|37069|36949|37082.5|36962.5|37049.5|36929.5|169
1743629400000|2025-04-02 21:30:00|37068|36948|37055.5|36935.5|37069.5|36949.5|37055.5|36935.5|108
1743629700000|2025-04-02 21:35:00|37056|36936|37065|36945|37065|36945|37045.5|36925.5|120
1743630000000|2025-04-02 21:40:00|37066|36946|37031.5|36911.5|37073|36953|37031.5|36911.5|101
1743630300000|2025-04-02 21:45:00|37032|36912|37021.5|36901.5|37033|36913|37010|36890|81
1743630600000|2025-04-02 21:50:00|37021|36901|37021.5|36901.5|37024|36904|37010|36890|67
1743630900000|2025-04-02 21:55:00|37022|36902|37030.5|36910.5|37031|36911|37018.5|36898.5|72
1743631200000|2025-04-02 22:00:00|37030|36910|37085|36965|37087|36967|36993|36873|189
1743631500000|2025-04-02 22:05:00|37086.5|36966.5|37138|37018|37140|37020|37081|36961|172
1743631800000|2025-04-02 22:10:00|37137.5|37017.5|37161.5|37041.5|37184.5|37064.5|37137.5|37017.5|192
1743632100000|2025-04-02 22:15:00|37159|37039|37171|37051|37172.5|37052.5|37152|37032|168
1743632400000|2025-04-02 22:20:00|37171.5|37051.5|37186|37066|37197|37077|37163.5|37043.5|195
1743632700000|2025-04-02 22:25:00|37182|37062|37140|37020|37193.5|37073.5|37131|37011|197
1743633000000|2025-04-02 22:30:00|37148.5|37028.5|37155|37035|37159.5|37039.5|37127|37007|148
1743633300000|2025-04-02 22:35:00|37148|37028|37125.5|37005.5|37153|37033|37125.5|37005.5|149
1743633600000|2025-04-02 22:40:00|37124.5|37004.5|37118.5|36998.5|37138|37018|37108|36988|157
1743633900000|2025-04-02 22:45:00|37118|36998|37084.5|36964.5|37119.5|36999.5|37083|36963|150
1743634200000|2025-04-02 22:50:00|37083.5|36963.5|37086|36966|37093|36973|37082|36962|140
1743634500000|2025-04-02 22:55:00|37085|36965|37082.5|36962.5|37100|36980|37081.5|36961.5|155
1743634800000|2025-04-02 23:00:00|37080|36960|37072|36952|37087|36967|37057|36937|193
1743635100000|2025-04-02 23:05:00|37074|36954|37052.5|36932.5|37076|36956|37051.5|36931.5|175
1743635400000|2025-04-02 23:10:00|37054|36934|37026.5|36906.5|37062|36942|37019|36899|170
1743635700000|2025-04-02 23:15:00|37027|36907|37013.5|36893.5|37043.5|36923.5|37005|36885|170
1743636000000|2025-04-02 23:20:00|37012|36892|36983|36863|37012|36892|36972.5|36852.5|180
1743636300000|2025-04-02 23:25:00|36983.5|36863.5|36917|36797|36984.5|36864.5|36917|36797|197
1743636600000|2025-04-02 23:30:00|36911|36791|36915.5|36795.5|36930|36810|36891.5|36771.5|188
1743636900000|2025-04-02 23:35:00|36917.5|36797.5|36887|36767|36921|36801|36884|36764|185
1743637200000|2025-04-02 23:40:00|36888.5|36768.5|36852.5|36732.5|36888.5|36768.5|36837.5|36717.5|216
1743637500000|2025-04-02 23:45:00|36850.5|36730.5|36871|36751|36884|36764|36838|36718|202
1743637800000|2025-04-02 23:50:00|36874|36754|36862|36742|36887.5|36767.5|36839.5|36719.5|200
1743638100000|2025-04-02 23:55:00|36861.5|36741.5|36854.4|36736.6|36880.2|36762.4|36835|36715|83
1743638400000|2025-04-03 00:00:00|36863.3|36745.5|36867.4|36749.6|36886.3|36768.5|36837.4|36719.6|94
1743638700000|2025-04-03 00:05:00|36871|36751|36893|36775.2|36895.3|36777.5|36866.3|36748.5|55
1743639000000|2025-04-03 00:10:00|36903.2|36785.4|36894.5|36776.7|36904|36786|36873|36753|52
1743639300000|2025-04-03 00:15:00|36899.5|36779.5|36917.7|36799.9|36927.8|36810|36885.1|36767.3|69
1743639600000|2025-04-03 00:20:00|36926.8|36809|36914.6|36796.8|36928.1|36810.3|36904.4|36786.5|65
1743639900000|2025-04-03 00:25:00|36924.8|36807|36919.8|36802|36937.1|36819.3|36901.6|36783.8|55
1743640200000|2025-04-03 00:30:00|36910.6|36792.8|36848.8|36731|36930.2|36812.4|36839.4|36721.6|73
1743640500000|2025-04-03 00:35:00|36858.6|36740.8|36810.8|36693|36858.6|36740.8|36797.2|36679.4|50
1743640800000|2025-04-03 00:40:00|36813.5|36693.5|36793.3|36675.5|36813.5|36693.5|36774.1|36656.3|58
1743641100000|2025-04-03 00:45:00|36784.3|36666.4|36769|36651.2|36793.2|36675.4|36757|36637|65
1743641400000|2025-04-03 00:50:00|36762.5|36642.5|36813.8|36696|36823.7|36705.9|36762.5|36642.5|103
1743641700000|2025-04-03 00:55:00|36822.7|36704.9|36846.3|36728.5|36856|36738.2|36813.8|36696|172
1743642000000|2025-04-03 01:00:00|36855.3|36737.5|36867.3|36749.5|36872|36752|36844.1|36726.2|96
1743642300000|2025-04-03 01:05:00|36858.3|36740.5|36830.4|36712.6|36858.4|36740.6|36820|36700|82
1743642600000|2025-04-03 01:10:00|36824|36704|36817.1|36699.3|36837.2|36719.4|36796.5|36676.5|113
1743642900000|2025-04-03 01:15:00|36807.2|36689.4|36799.9|36682.1|36830.9|36713.1|36789|36669|69
1743643200000|2025-04-03 01:20:00|36790.5|36670.5|36769|36651.2|36797.5|36677.5|36754.5|36634.5|67
1743643500000|2025-04-03 01:25:00|36779.4|36661.6|36737|36617|36779.4|36661.6|36733|36613|73
1743643800000|2025-04-03 01:30:00|36734.5|36614.5|36713.7|36595.9|36741.6|36623.7|36682|36562|83
1743644100000|2025-04-03 01:35:00|36722.7|36604.9|36724.5|36606.7|36724.5|36606.7|36686.5|36566.5|83
1743644400000|2025-04-03 01:40:00|36733.9|36616.1|36726.1|36608.3|36744.3|36626.5|36703|36583|58
1743644700000|2025-04-03 01:45:00|36728.3|36610.5|36702|36584.2|36728.3|36610.5|36673.5|36553.5|75
1743645000000|2025-04-03 01:50:00|36710.8|36593|36720.4|36602.6|36729.4|36611.6|36690.5|36570.5|64
1743645300000|2025-04-03 01:55:00|36709.5|36589.5|36723.5|36603.5|36730.9|36613.1|36696|36576|75
1743645600000|2025-04-03 02:00:00|36725|36605|36722|36602|36730.1|36612.3|36700|36580|89
1743645900000|2025-04-03 02:05:00|36727|36607|36725|36607.2|36753.5|36633.5|36716.5|36596.5|80
1743646200000|2025-04-03 02:10:00|36730.5|36610.5|36729.3|36611.5|36748|36628|36727|36607|109
1743646500000|2025-04-03 02:15:00|36731|36611|36712.4|36637.5|36736.5|36642.2|36706.3|36598|87
1743646800000|2025-04-03 02:20:00|36733|36613|36677.9|36602.9|36736|36631.3|36671|36572.5|50
1743647100000|2025-04-03 02:25:00|36671|36596|36681.6|36606.6|36694|36610.3|36670|36557.5|86
1743647400000|2025-04-03 02:30:00|36675.4|36600.4|36703.2|36628.2|36730.5|36628.2|36671.1|36592|65
1743647700000|2025-04-03 02:35:00|36697.4|36622.5|36709|36589|36718.5|36628.9|36682.6|36585|73
1743648000000|2025-04-03 02:40:00|36710.5|36590.5|36681.9|36606.9|36711.5|36628.1|36679.1|36578|77
1743648300000|2025-04-03 02:45:00|36698|36578|36696.2|36621.2|36718|36621.2|36687.4|36578|78
1743648600000|2025-04-03 02:50:00|36720|36600|36704.1|36629.2|36738.5|36636.7|36696.1|36600|104
1743648900000|2025-04-03 02:55:00|36732|36612|36712.1|36637.1|36744|36642.9|36705.9|36612|76
1743649200000|2025-04-03 03:00:00|36732|36612|36713.4|36638.4|36741.5|36644.7|36707.4|36610|43
1743649500000|2025-04-03 03:05:00|36744.5|36624.5|36757|36637|36757|36655.8|36713.8|36614|74
1743649800000|2025-04-03 03:10:00|36755|36635|36740.5|36620.5|36756|36659.6|36715.8|36620.5|99
1743650100000|2025-04-03 03:15:00|36744|36624|36702|36627|36749|36644.1|36694.8|36602|54
1743650400000|2025-04-03 03:20:00|36708.2|36633.2|36720|36600|36744|36637.5|36697.6|36593.5|66
1743650700000|2025-04-03 03:25:00|36717.5|36597.5|36685.2|36610.2|36722|36621.8|36684.6|36579|80
1743651000000|2025-04-03 03:30:00|36710.5|36590.5|36690.5|36615.5|36713.5|36618|36682.3|36578.5|89
1743651300000|2025-04-03 03:35:00|36713.5|36593.5|36723|36603|36728|36628.6|36684.7|36583|73
1743651600000|2025-04-03 03:40:00|36721|36601|36725.6|36650.7|36732.1|36657.2|36699.7|36599|108
1743651900000|2025-04-03 03:45:00|36731.8|36656.8|36703.6|36628.6|36733.5|36656.8|36703.6|36599|83
1743652200000|2025-04-03 03:50:00|36716.5|36596.5|36686.6|36611.6|36723|36622.9|36685.8|36576|113
1743652500000|2025-04-03 03:55:00|36692.6|36617.6|36720.5|36600.5|36732|36636.7|36686.8|36585|60
1743652800000|2025-04-03 04:00:00|36721.5|36601.5|36714.5|36635.4|36735.5|36640.1|36701.7|36595.5|84
1743653100000|2025-04-03 04:05:00|36734|36614|36727.8|36646.4|36748|36653.4|36708.6|36606|75
1743653400000|2025-04-03 04:10:00|36744|36624|36718.4|36635.5|36753.5|36654.5|36718.4|36614.5|81
1743653700000|2025-04-03 04:15:00|36719.3|36641.5|36724.2|36646.5|36752.5|36647.4|36719.3|36613.5|90
1743654000000|2025-04-03 04:20:00|36749.5|36629.5|36715.6|36638|36753|36649.6|36714.6|36614|74
1743654300000|2025-04-03 04:25:00|36738.5|36618.5|36720.5|36645.6|36748|36645.6|36713.3|36611|100
1743654600000|2025-04-03 04:30:00|36714.4|36639.4|36711.1|36636.1|36743|36645|36711.1|36610.5|83
1743654900000|2025-04-03 04:35:00|36729|36609|36712.5|36636.6|36741|36643.4|36711.9|36608|97
1743655200000|2025-04-03 04:40:00|36729.5|36609.5|36721.8|36646.8|36742.5|36648.5|36709.1|36604.5|98
1743655500000|2025-04-03 04:45:00|36716|36641|36720.8|36645.9|36762.5|36658.5|36716|36621.5|75
1743655800000|2025-04-03 04:50:00|36726.5|36651.5|36720.1|36645.1|36750.5|36651.5|36714.4|36613|77
1743656100000|2025-04-03 04:55:00|36725.8|36650.8|36731.1|36656.1|36763|36657.7|36723.8|36624|80
1743656400000|2025-04-03 05:00:00|36756.5|36636.5|36736|36616|36761|36655|36719.6|36610.5|89
1743656700000|2025-04-03 05:05:00|36737.5|36617.5|36710|36635|36741|36643.7|36710|36606.5|80
1743657000000|2025-04-03 05:10:00|36733|36613|36674.7|36599.7|36733|36628.5|36674.7|36597|174
1743657300000|2025-04-03 05:15:00|36706.5|36586.5|36669.6|36594.6|36709|36612.8|36667.8|36577|66
1743657600000|2025-04-03 05:20:00|36675.3|36600.3|36653.4|36578.5|36684|36609.1|36623.7|36548.7|105
1743657900000|2025-04-03 05:25:00|36647.4|36572.5|36596|36476|36658|36579.4|36571.1|36472.5|85
1743658200000|2025-04-03 05:30:00|36597.5|36477.5|36564.4|36489.5|36598.5|36521.1|36564.4|36459|53
1743658500000|2025-04-03 05:35:00|36570.2|36495.3|36572|36497|36602.5|36513|36566.3|36462.5|60
1743658800000|2025-04-03 05:40:00|36583|36463|36542.9|36467.9|36583|36491.3|36542.9|36443|58
1743659100000|2025-04-03 05:45:00|36549.1|36474.2|36566.3|36491.3|36595|36511.5|36549.1|36459|50
1743659400000|2025-04-03 05:50:00|36572.4|36497.4|36573.3|36498.4|36601.5|36509.9|36560.3|36477|46
1743659700000|2025-04-03 05:55:00|36600|36480|36593.4|36518.4|36626|36522.5|36576.1|36480|56
1743660000000|2025-04-03 06:00:00|36599.1|36524.2|36559.4|36539.4|36599.1|36556.9|36533.1|36513.1|208
1743660300000|2025-04-03 06:05:00|36561.8|36541.8|36594.7|36574.7|36625.9|36605.9|36541|36521|132
1743660600000|2025-04-03 06:10:00|36597|36577|36642.6|36622.6|36649.6|36629.6|36581.9|36561.9|163
1743660900000|2025-04-03 06:15:00|36645.2|36625.2|36655.8|36635.8|36661.2|36641.2|36637.6|36617.6|84
1743661200000|2025-04-03 06:20:00|36658.1|36638.1|36661.2|36641.2|36675.6|36655.6|36651|36631|96
1743661500000|2025-04-03 06:25:00|36659|36639|36612.2|36562.2|36661.6|36641.6|36600.2|36562.2|209
1743661800000|2025-04-03 06:30:00|36614.1|36564.1|36532.9|36512.9|36619|36595.4|36527.8|36507.8|205
1743662100000|2025-04-03 06:35:00|36530.6|36510.6|36508.2|36488.2|36549.3|36529.3|36488.8|36468.8|325
1743662400000|2025-04-03 06:40:00|36510.5|36490.5|36510.1|36490.1|36542.3|36522.3|36492.7|36472.7|222
1743662700000|2025-04-03 06:45:00|36508.5|36488.5|36482.9|36462.9|36552.2|36532.2|36473.4|36453.4|316
1743663000000|2025-04-03 06:50:00|36486.6|36466.6|36512.4|36492.4|36516.8|36496.8|36472.6|36452.6|245
1743663300000|2025-04-03 06:55:00|36514|36494|36475.9|36455.9|36517.3|36497.3|36474.2|36454.2|187
1743663600000|2025-04-03 07:00:00|36477.5|36457.5|36515.1|36495.1|36516.6|36496.6|36474.5|36454.5|279
1743663900000|2025-04-03 07:05:00|36513.4|36493.4|36532.4|36512.4|36545.7|36525.7|36513.4|36493.4|244
1743664200000|2025-04-03 07:10:00|36533.9|36513.9|36556.6|36536.6|36574.4|36554.4|36519.5|36499.5|307
1743664500000|2025-04-03 07:15:00|36556.4|36536.4|36559.6|36539.6|36560.3|36540.3|36516.5|36496.5|234
1743664800000|2025-04-03 07:20:00|36561|36541|36625.3|36605.3|36626.1|36606.1|36555.7|36535.7|312
1743665100000|2025-04-03 07:25:00|36626.7|36606.7|36653.3|36633.3|36676.4|36656.2|36625.5|36605.5|315
1743665400000|2025-04-03 07:30:00|36651.8|36631.8|36637.9|36617.9|36676.2|36656.2|36636.5|36616.5|221
1743665700000|2025-04-03 07:35:00|36636|36616|36592|36572|36636|36616|36576.7|36556.7|175
1743666000000|2025-04-03 07:40:00|36593.1|36573.1|36563.3|36543.3|36593.1|36573.1|36548.2|36528.2|218
1743666300000|2025-04-03 07:45:00|36563.7|36543.7|36605.2|36552.8|36635.2|36585.2|36541.2|36521.2|285
1743666600000|2025-04-03 07:50:00|36602|36552|36561.9|36541.9|36602|36569.7|36559.2|36534.6|267
1743666900000|2025-04-03 07:55:00|36564.8|36544.8|36554|36534|36583.8|36563.8|36550.9|36530.9|178
1743667200000|2025-04-03 08:00:00|36551.1|36531.1|36514.7|36494.7|36551.1|36531.1|36502.7|36482.7|229
1743667500000|2025-04-03 08:05:00|36515.8|36495.8|36524.8|36504.8|36531.9|36511.9|36501.6|36481.6|192
1743667800000|2025-04-03 08:10:00|36525.8|36505.8|36488|36468|36532.6|36512.6|36483.1|36463.1|195
1743668100000|2025-04-03 08:15:00|36486.8|36466.8|36447.7|36427.7|36487|36467|36445.9|36425.9|153
1743668400000|2025-04-03 08:20:00|36448.9|36428.9|36425.5|36405.5|36460.1|36440.1|36424.4|36404.4|201
1743668700000|2025-04-03 08:25:00|36424.4|36404.4|36445|36425|36445|36425|36419.8|36399.8|166
1743669000000|2025-04-03 08:30:00|36446.2|36426.2|36436|36416|36452.4|36432.4|36421|36401|167
1743669300000|2025-04-03 08:35:00|36434.6|36414.6|36349.3|36329.3|36437|36417|36341.3|36321.3|313
1743669600000|2025-04-03 08:40:00|36345.7|36325.7|36375|36355|36382.1|36362.1|36306.6|36286.6|224
1743669900000|2025-04-03 08:45:00|36372.7|36352.7|36335.9|36315.9|36373|36353|36333.2|36313.2|144
1743670200000|2025-04-03 08:50:00|36338.3|36318.3|36372.3|36352.3|36374.4|36354.4|36326.9|36306.9|85
1743670500000|2025-04-03 08:55:00|36374.8|36354.8|36393.4|36373.4|36405.2|36385.2|36358.5|36338.5|83
1743670800000|2025-04-03 09:00:00|36391|36371|36406.6|36386.6|36423.8|36403.8|36391|36371|81
1743671100000|2025-04-03 09:05:00|36409|36389|36326.6|36306.6|36411.4|36391.4|36320.1|36300.1|148
1743671400000|2025-04-03 09:10:00|36329|36309|36329.6|36309.6|36337.3|36317.3|36267.6|36247.6|199
1743671700000|2025-04-03 09:15:00|36332.2|36312.2|36344.6|36324.6|36366.9|36346.9|36321.3|36301.3|110
1743672000000|2025-04-03 09:20:00|36347.1|36327.1|36357.6|36337.6|36382.6|36362.6|36337.4|36317.4|128
1743672300000|2025-04-03 09:25:00|36359|36339|36340.6|36320.6|36385.3|36365.3|36334.6|36314.6|191
1743672600000|2025-04-03 09:30:00|36339.2|36319.2|36340.5|36320.5|36375.5|36355.5|36332.8|36312.8|186
1743672900000|2025-04-03 09:35:00|36341.9|36321.9|36356.7|36336.7|36359|36339|36335.5|36315.5|151
1743673200000|2025-04-03 09:40:00|36354.4|36334.4|36364|36344|36364|36344|36341.4|36321.4|77
1743673500000|2025-04-03 09:45:00|36366.5|36346.5|36334.2|36314.2|36395.3|36375.3|36334.2|36314.2|146
1743673800000|2025-04-03 09:50:00|36335.6|36315.6|36337.9|36317.9|36342.6|36322.6|36307.9|36287.9|171
1743674100000|2025-04-03 09:55:00|36339.4|36319.4|36345.3|36325.3|36358.5|36338.5|36333.8|36313.8|140
1743674400000|2025-04-03 10:00:00|36343.7|36323.7|36283.6|36263.6|36355.3|36335.3|36281.9|36261.9|172
1743674700000|2025-04-03 10:05:00|36282.2|36262.2|36215.3|36195.3|36282.2|36262.2|36172.8|36142.7|335
1743675000000|2025-04-03 10:10:00|36213.7|36193.7|36050|36030|36214.6|36194.6|35910.5|35878.8|582
1743675300000|2025-04-03 10:15:00|36047.7|36027.7|36045.6|36025.6|36111.7|36091.7|36008.9|35988.9|652
1743675600000|2025-04-03 10:20:00|36047.2|36027.2|36089.8|36069.8|36104.2|36084.2|36013.9|35993.9|360
1743675900000|2025-04-03 10:25:00|36092.3|36072.3|36179.5|36159.5|36193.7|36173.7|36089.3|36069.3|271
1743676200000|2025-04-03 10:30:00|36181.8|36161.8|36226.3|36206.3|36228.6|36208.6|36174.1|36154.1|179
1743676500000|2025-04-03 10:35:00|36228.6|36208.6|36220.3|36200.3|36268|36248|36214.5|36194.5|184
1743676800000|2025-04-03 10:40:00|36218|36198|36265|36245|36281.3|36261.3|36215.8|36195.8|180
1743677100000|2025-04-03 10:45:00|36267.4|36247.4|36249|36229|36279.5|36259.5|36229.1|36209.1|165
1743677400000|2025-04-03 10:50:00|36247.9|36227.9|36310.9|36290.9|36332.1|36312.1|36240.3|36220.3|415
1743677700000|2025-04-03 10:55:00|36309.3|36289.3|36349.8|36329.8|36377.7|36357.7|36309.3|36289.3|457
1743678000000|2025-04-03 11:00:00|36344.7|36324.7|36361.2|36341.2|36361.2|36341.2|36317|36297|388
1743678300000|2025-04-03 11:05:00|36365.6|36345.6|36327|36307|36400.9|36380.9|36325.4|36305.4|350
1743678600000|2025-04-03 11:10:00|36326|36306|36306.4|36286.4|36349.9|36329.9|36303.2|36283.2|253
1743678900000|2025-04-03 11:15:00|36305.2|36285.2|36369.2|36349.2|36372.2|36352.2|36285.2|36265.2|313
1743679200000|2025-04-03 11:20:00|36371.4|36351.4|36333.8|36313.8|36375.6|36355.6|36321.3|36301.3|236
1743679500000|2025-04-03 11:25:00|36334.8|36314.8|36314.6|36294.6|36340.2|36320.2|36298.4|36278.4|198
1743679800000|2025-04-03 11:30:00|36313.5|36293.5|36234.4|36214.4|36315.7|36295.7|36233.1|36213.1|399
1743680100000|2025-04-03 11:35:00|36235.4|36215.4|36232.1|36212.1|36251.9|36231.9|36215.1|36195.1|319
1743680400000|2025-04-03 11:40:00|36233.3|36213.3|36219.7|36199.7|36282.5|36262.5|36213.2|36193.2|274
1743680700000|2025-04-03 11:45:00|36218.6|36198.6|36205.1|36185.1|36224.6|36204.6|36174.8|36154.8|294
1743681000000|2025-04-03 11:50:00|36204|36184|36183.6|36163.6|36223.4|36203.4|36183.6|36163.6|359
1743681300000|2025-04-03 11:55:00|36184.7|36164.7|36228|36208|36230.2|36210.2|36184.7|36164.7|327
1743681600000|2025-04-03 12:00:00|36229|36209|36170.8|36150.8|36234.4|36214.4|36166.6|36146.6|364
1743681900000|2025-04-03 12:05:00|36169.2|36149.2|36197.4|36177.4|36224.6|36204.6|36145.4|36125.4|328
1743682200000|2025-04-03 12:10:00|36198.5|36178.5|36236.2|36216.2|36243.1|36223.1|36198.5|36178.5|348
1743682500000|2025-04-03 12:15:00|36235|36215|36239.2|36219.2|36261.9|36241.9|36225|36205|251
1743682800000|2025-04-03 12:20:00|36237.7|36217.7|36240.8|36220.8|36245|36225|36207.3|36187.3|205
1743683100000|2025-04-03 12:25:00|36239.3|36219.3|36254.7|36157.1|36285.7|36233.7|36223.8|36157.1|178
1743683400000|2025-04-03 12:30:00|36244.6|36156.3|36233.1|36213.1|36271.6|36232.2|36212.7|36149.1|457
1743683700000|2025-04-03 12:35:00|36232|36212|36299.3|36279.3|36313.7|36293.7|36215.7|36195.7|357
1743684000000|2025-04-03 12:40:00|36300.3|36280.3|36246.6|36226.6|36308.4|36288.4|36235.6|36215.6|331
1743684300000|2025-04-03 12:45:00|36245.4|36225.4|36208.2|36188.2|36265.3|36245.3|36203.1|36183.1|352
1743684600000|2025-04-03 12:50:00|36212.8|36192.8|36229.4|36209.4|36244|36224|36209.2|36189.2|390
1743684900000|2025-04-03 12:55:00|36230.7|36210.7|36279.4|36259.4|36291.5|36271.5|36229.7|36209.7|437
1743685200000|2025-04-03 13:00:00|36280.8|36260.8|36266.6|36246.6|36317.7|36297.7|36266.6|36246.6|550
1743685500000|2025-04-03 13:05:00|36265.5|36245.5|36203.7|36183.7|36267.1|36247.1|36198.3|36178.3|401
1743685800000|2025-04-03 13:10:00|36202.3|36182.3|36202.5|36182.5|36218.1|36198.1|36168.8|36148.8|457
1743686100000|2025-04-03 13:15:00|36201.3|36181.3|36135.7|36115.7|36202.3|36182.3|36120.8|36100.8|516
1743686400000|2025-04-03 13:20:00|36133.4|36113.4|36186.8|36166.8|36191.4|36171.4|36111.3|36091.3|247
1743686700000|2025-04-03 13:25:00|36184.5|36164.5|36278.8|36258.8|36286.3|36266.3|36182.2|36162.2|218
1743687000000|2025-04-03 13:30:00|36281.1|36261.1|36299.5|36279.5|36367|36347|36279.3|36259.3|259
1743687300000|2025-04-03 13:35:00|36301.7|36281.7|36284.1|36264.1|36317.8|36297.8|36264.5|36244.5|190
1743687600000|2025-04-03 13:40:00|36281.7|36261.7|36327|36262.6|36327|36287.7|36263.1|36243.1|133
1743687900000|2025-04-03 13:45:00|36322.1|36257.6|36274|36254|36326.6|36294|36271.4|36248|168
1743688200000|2025-04-03 13:50:00|36271.7|36251.7|36312.7|36292.7|36319.4|36299.4|36253.6|36233.6|168
1743688500000|2025-04-03 13:55:00|36310.1|36290.1|36333.7|36232.4|36361.8|36323.3|36305.8|36232.4|213
1743688800000|2025-04-03 14:00:00|36324.7|36204.7|36330.6|36310.6|36339.2|36319.2|36238.6|36188.6|378
1743689100000|2025-04-03 14:05:00|36328.4|36308.4|36268.9|36248.9|36333.2|36313.2|36243.9|36223.9|243
1743689400000|2025-04-03 14:10:00|36271.4|36251.4|36269.2|36249.2|36288.8|36268.8|36246|36226|166
1743689700000|2025-04-03 14:15:00|36271.6|36251.6|36265.5|36245.5|36306.5|36286.5|36265.3|36245.3|184
1743690000000|2025-04-03 14:20:00|36267.8|36247.8|36259.8|36239.8|36267.8|36247.8|36224.8|36204.8|139
1743690300000|2025-04-03 14:25:00|36257.3|36237.3|36242.5|36222.5|36278.4|36258.4|36227.8|36207.8|191
1743690600000|2025-04-03 14:30:00|36239.5|36219.5|36238.9|36218.9|36244.7|36224.7|36203.7|36183.7|158
1743690900000|2025-04-03 14:35:00|36241.4|36221.4|36201.8|36181.8|36241.4|36221.4|36199|36179|104
1743691200000|2025-04-03 14:40:00|36204.1|36184.1|36178.9|36158.9|36215.9|36195.9|36174.1|36154.1|106
1743691500000|2025-04-03 14:45:00|36181.2|36161.2|36191.9|36171.9|36197.8|36177.8|36151.8|36131.8|110
1743691800000|2025-04-03 14:50:00|36194.2|36174.2|36173.3|36153.3|36201.2|36181.2|36159.7|36139.7|103
1743692100000|2025-04-03 14:55:00|36175.5|36155.5|36195.2|36175.2|36203.2|36183.2|36175.2|36155.2|97
1743692400000|2025-04-03 15:00:00|36193|36173|36246.9|36226.9|36247.7|36227.7|36193|36173|144
1743692700000|2025-04-03 15:05:00|36244.8|36224.8|36280.3|36260.3|36282.7|36262.7|36240.8|36220.8|172
1743693000000|2025-04-03 15:10:00|36278.9|36258.9|36354.3|36334.3|36357.5|36337.5|36278.9|36258.9|253
1743693300000|2025-04-03 15:15:00|36352.8|36332.8|36399.8|36379.8|36408.8|36388.8|36347.9|36327.9|360
1743693600000|2025-04-03 15:20:00|36401.3|36381.3|36429.3|36409.3|36436|36416|36394.5|36374.5|367
1743693900000|2025-04-03 15:25:00|36430.8|36410.8|36457|36437|36465.4|36445.4|36429.2|36409.2|258
1743694200000|2025-04-03 15:30:00|36455.6|36435.6|36459.9|36439.9|36459.9|36439.9|36420.5|36400.5|259
1743694500000|2025-04-03 15:35:00|36461.4|36441.4|36498.9|36478.9|36503.5|36483.5|36439.1|36419.1|344
1743694800000|2025-04-03 15:40:00|36497.4|36477.4|36493.4|36473.4|36505.7|36485.7|36465.7|36414.9|534
1743695100000|2025-04-03 15:45:00|36495.3|36475.3|36483.6|36463.6|36506.6|36486.6|36470.9|36450.9|388
1743695400000|2025-04-03 15:50:00|36485|36465|36448.4|36428.4|36488.2|36468.2|36437.9|36417.9|221
1743695700000|2025-04-03 15:55:00|36450|36430|36452|36432|36457.5|36437.5|36432.2|36412.2|693
1743696000000|2025-04-03 16:00:00|36450.1|36430.1|36460.4|36440.4|36465.8|36445.8|36440.6|36420.6|296
1743696300000|2025-04-03 16:05:00|36462.2|36442.2|36496.1|36446.1|36501|36481|36452.1|36432.1|205
1743696600000|2025-04-03 16:10:00|36477.5|36457.5|36494.4|36474.4|36512.1|36492.1|36474.1|36454.1|183
1743696900000|2025-04-03 16:15:00|36496|36476|36492|36472|36518.8|36498.8|36488.6|36442|205
1743697200000|2025-04-03 16:20:00|36494.8|36474.8|36546.9|36526.9|36552.5|36532.5|36492.7|36472.7|159
1743697500000|2025-04-03 16:25:00|36545.1|36525.1|36551.7|36531.7|36554|36534|36536.9|36516.9|94
1743697800000|2025-04-03 16:30:00|36553.6|36533.6|36548.6|36528.6|36562.5|36542.5|36536.3|36516.3|133
1743698100000|2025-04-03 16:35:00|36546.7|36526.7|36553.1|36533.1|36572.2|36552.2|36538.1|36518.1|111
1743698400000|2025-04-03 16:40:00|36551.2|36531.2|36547.1|36527.1|36564.8|36544.8|36537.3|36517.3|199
1743698700000|2025-04-03 16:45:00|36545|36525|36557.5|36537.5|36572|36552|36543|36523|250
1743699000000|2025-04-03 16:50:00|36559.4|36539.4|36556.7|36536.7|36560.9|36540.9|36542.5|36522.5|385
1743699300000|2025-04-03 16:55:00|36554.9|36534.9|36557.1|36537.1|36557.1|36537.1|36538.8|36518.8|228
1743699600000|2025-04-03 17:00:00|36558.9|36538.9|36568.9|36548.9|36568.9|36548.9|36549.1|36529.1|102
1743699900000|2025-04-03 17:05:00|36570.8|36550.8|36576.8|36556.8|36582.1|36562.1|36558|36538|76
1743700200000|2025-04-03 17:10:00|36578.6|36558.6|36591.4|36571.4|36600.3|36580.3|36578.6|36558.6|77
1743700500000|2025-04-03 17:15:00|36644.5|36524.5|36556.6|36536.6|36644.5|36575.1|36553.1|36522|82
1743700800000|2025-04-03 17:20:00|36558.4|36538.4|36584.6|36564.6|36584.8|36564.8|36557.1|36537.1|93
1743701100000|2025-04-03 17:25:00|36586.4|36566.4|36593.2|36573.2|36644|36575.1|36585.1|36524|64
1743701400000|2025-04-03 17:30:00|36591.4|36571.4|36589.2|36569.2|36593.2|36573.2|36565.9|36545.9|98
1743701700000|2025-04-03 17:35:00|36591.3|36571.3|36601.2|36581.2|36606.3|36586.3|36586.1|36566.1|90
1743702000000|2025-04-03 17:40:00|36603.2|36583.2|36608.5|36588.5|36608.5|36588.5|36591.8|36571.8|77
1743702300000|2025-04-03 17:45:00|36610.3|36590.3|36617.6|36597.6|36624.3|36604.3|36607.1|36587.1|98
1743702600000|2025-04-03 17:50:00|36615.8|36595.8|36601.4|36581.4|36668|36595.8|36599.9|36542.5|63
1743702900000|2025-04-03 17:55:00|36603.2|36583.2|36601.2|36581.2|36665|36584.9|36593.3|36541|47
1743703200000|2025-04-03 18:00:00|36603|36583|36628.7|36608.7|36632.5|36612.5|36599.2|36579.2|98
1743703500000|2025-04-03 18:05:00|36626.9|36606.9|36610.1|36590.1|36680.5|36606.9|36607.8|36559|59
1743703800000|2025-04-03 18:10:00|36608.3|36588.3|36625.7|36605.7|36625.7|36605.7|36608.3|36588.3|60
1743704100000|2025-04-03 18:15:00|36623.9|36603.9|36593.2|36573.2|36626.1|36606.1|36591.1|36571.1|69
1743704400000|2025-04-03 18:20:00|36591.3|36571.3|36586.8|36566.8|36634.5|36573.1|36566.3|36514.5|90
1743704700000|2025-04-03 18:25:00|36584.3|36564.3|36596.2|36576.2|36656|36580.1|36576.8|36536|76
1743705000000|2025-04-03 18:30:00|36594.2|36574.2|36577.8|36557.8|36653.5|36583.5|36577.8|36533.5|64
1743705300000|2025-04-03 18:35:00|36579.6|36559.6|36589|36569|36592.4|36572.4|36577.5|36557.5|59
1743705600000|2025-04-03 18:40:00|36587|36567|36583.5|36563.5|36640.5|36573|36578.5|36518|55
1743705900000|2025-04-03 18:45:00|36581.7|36561.7|36577.5|36557.5|36581.7|36561.7|36572.3|36552.3|51
1743706200000|2025-04-03 18:50:00|36575.7|36555.7|36580|36560|36637|36567.6|36566|36514.5|58
1743706500000|2025-04-03 18:55:00|36578.3|36558.3|36576.4|36556.4|36587.9|36567.9|36572.6|36552.6|76
1743706800000|2025-04-03 19:00:00|36578.4|36558.4|36585.1|36565.1|36642|36570.1|36576.3|36518.5|38
1743707100000|2025-04-03 19:05:00|36644.5|36524.5|36592.2|36572.2|36659.5|36582.4|36587.7|36524.5|38
1743707400000|2025-04-03 19:10:00|36651.5|36531.5|36601.9|36581.9|36655|36584.6|36592.2|36530.5|30
1743707700000|2025-04-03 19:15:00|36604.4|36584.4|36606.2|36586.2|36662|36591.6|36597.1|36541|28
1743708000000|2025-04-03 19:20:00|36608.6|36588.6|36623.9|36603.9|36665|36606.2|36606|36543.5|34
1743708300000|2025-04-03 19:25:00|36620.5|36600.5|36656.2|36636.2|36701.5|36638|36620.5|36579|50
1743708600000|2025-04-03 19:30:00|36658.7|36638.7|36659.4|36639.4|36704|36647.6|36652|36581.5|39
1743708900000|2025-04-03 19:35:00|36661.8|36641.8|36663.1|36643.1|36704|36646.6|36656.5|36582.5|29
1743709200000|2025-04-03 19:40:00|36666.2|36646.2|36666|36646|36705.5|36646.2|36656.5|36581.5|28
1743709500000|2025-04-03 19:45:00|36709|36589|36705|36585|36709|36646|36661.1|36583|43
1743709800000|2025-04-03 19:50:00|36705.5|36585.5|36651.4|36631.4|36710|36647.3|36646|36578.5|37
1743710100000|2025-04-03 19:55:00|36653.9|36633.9|36627.6|36607.6|36698.5|36636.3|36627.6|36563.5|29
1743710400000|2025-04-03 20:00:00|36629.9|36609.9|36640.2|36620.2|36640.4|36620.4|36629.9|36609.9|18
1743710700000|2025-04-03 20:05:00|36642.6|36622.6|36637|36617|36645.1|36625.1|36635|36615|10
1743711000000|2025-04-03 20:10:00|36638.5|36618.5|36636.2|36616.2|36638.5|36618.5|36633.8|36613.8|7
1743711300000|2025-04-03 20:15:00|36636.4|36616.4|36643.5|36593.5|36643.5|36616.4|36626.8|36593.5|8
1743711600000|2025-04-03 20:20:00|36640.8|36590.8|36632.8|36582.8|36640.8|36590.8|36632.8|36582.8|6
1743711900000|2025-04-03 20:25:00|36631.9|36581.9|36632.5|36582.5|36634|36584|36631.5|36581.5|6
1743712200000|2025-04-03 20:30:00|36628.6|36578.6|36618.4|36568.4|36628.6|36578.6|36609.6|36559.6|11
1743712500000|2025-04-03 20:35:00|36617.1|36567.1|36614.4|36564.4|36620.2|36570.2|36610.5|36560.5|7
1743712800000|2025-04-03 20:40:00|36610.5|36560.5|36586.1|36536.1|36610.5|36560.5|36586.1|36536.1|9
1743713100000|2025-04-03 20:45:00|36580.7|36530.7|36521.4|36419.2|36580.7|36530.7|36518.1|36400.6|754
1743713400000|2025-04-03 20:50:00|36521|36430.5|36519.3|36416.3|36532.6|36457.6|36518.7|36415.9|936
1743713700000|2025-04-03 20:55:00|36519.7|36432.1|36526.7|36406.7|36540.7|36447.1|36518.7|36405.1|385
1743714000000|2025-04-03 21:00:00|36514.8|36394.8|36527.6|36407.6|36528|36408|36514.8|36394.8|4
1743714300000|2025-04-03 21:05:00|36530.4|36410.4|36535.8|36415.8|36535.8|36415.8|36530.4|36410.4|3
1743714600000|2025-04-03 21:10:00|36535.5|36415.5|36536.5|36416.5|36549|36429|36530.5|36410.5|64
1743714900000|2025-04-03 21:15:00|36537.5|36417.5|36555.5|36435.5|36556|36436|36530|36410|78
1743715200000|2025-04-03 21:20:00|36553|36433|36541|36421|36557|36437|36540|36420|81
1743715500000|2025-04-03 21:25:00|36540.5|36420.5|36549.5|36429.5|36553|36433|36533.5|36413.5|80
1743715800000|2025-04-03 21:30:00|36541|36421|36541.5|36421.5|36555.5|36435.5|36538|36418|140
1743716100000|2025-04-03 21:35:00|36539.5|36419.5|36553|36433|36553.5|36433.5|36533.5|36413.5|182
1743716400000|2025-04-03 21:40:00|36554|36434|36547|36427|36555|36435|36542.5|36422.5|71
1743716700000|2025-04-03 21:45:00|36546.5|36426.5|36546|36426|36554|36434|36543|36423|42
1743717000000|2025-04-03 21:50:00|36548.5|36428.5|36534|36414|36553.5|36433.5|36532.5|36412.5|104
1743717300000|2025-04-03 21:55:00|36533.5|36413.5|36534.5|36414.5|36541.5|36421.5|36530.5|36410.5|96
1743717600000|2025-04-03 22:00:00|36543.5|36423.5|36541.5|36421.5|36552.5|36432.5|36541|36421|82
1743717900000|2025-04-03 22:05:00|36542|36422|36527.5|36407.5|36549|36429|36527.5|36407.5|67
1743718200000|2025-04-03 22:10:00|36528.5|36408.5|36517.5|36397.5|36541.5|36421.5|36512|36392|93
1743718500000|2025-04-03 22:15:00|36518|36398|36513|36393|36522|36402|36509|36389|114
1743718800000|2025-04-03 22:20:00|36512.5|36392.5|36510.5|36390.5|36521.5|36401.5|36501.5|36381.5|105
1743719100000|2025-04-03 22:25:00|36510|36390|36513.5|36393.5|36522.5|36402.5|36507.5|36387.5|69
1743719400000|2025-04-03 22:30:00|36516.5|36396.5|36483|36363|36517|36397|36480.1|36360.1|54
1743719700000|2025-04-03 22:35:00|36481.5|36361.5|36476.3|36356.3|36485|36365|36471|36351|56
1743720000000|2025-04-03 22:40:00|36477|36357|36499.5|36379.5|36499.5|36379.5|36475|36355|32
1743720300000|2025-04-03 22:45:00|36503|36383|36497.2|36377.2|36532.5|36412.5|36497.2|36377.2|57
1743720600000|2025-04-03 22:50:00|36498|36378|36508.5|36388.5|36524|36404|36494|36374|38
1743720900000|2025-04-03 22:55:00|36507|36387|36488.9|36368.9|36508.5|36388.5|36483.9|36363.9|44
1743721200000|2025-04-03 23:00:00|36497.5|36377.5|36530|36410|36532|36412|36489.5|36369.5|66
1743721500000|2025-04-03 23:05:00|36529.5|36409.5|36545.5|36425.5|36551|36431|36520|36400|72
1743721800000|2025-04-03 23:10:00|36543.5|36423.5|36531.3|36411.3|36555.5|36435.5|36531.3|36411.3|56
1743722100000|2025-04-03 23:15:00|36542.5|36422.5|36548.2|36428.2|36563|36443|36538.5|36418.5|52
1743722400000|2025-04-03 23:20:00|36549|36429|36554|36434|36567.5|36447.5|36536|36416|60
1743722700000|2025-04-03 23:25:00|36552.5|36432.5|36557.5|36437.5|36575|36455|36544.2|36424.2|43
1743723000000|2025-04-03 23:30:00|36554|36434|36545.1|36425.1|36564.5|36444.5|36534|36414|84
1743723300000|2025-04-03 23:35:00|36543|36423|36559|36439|36560|36440|36534|36414|79
1743723600000|2025-04-03 23:40:00|36558|36438|36553|36433|36560.5|36440.5|36535.5|36415.5|64
1743723900000|2025-04-03 23:45:00|36561|36441|36555.9|36435.9|36571.5|36451.5|36542|36422|67
1743724200000|2025-04-03 23:50:00|36557|36437|36560.5|36440.5|36570.5|36450.5|36538.5|36418.5|69
1743724500000|2025-04-03 23:55:00|36561|36441|36558.7|36438.7|36573.5|36453.5|36554.5|36434.5|79
1743724800000|2025-04-04 00:00:00|36554.7|36434.7|36577.5|36457.5|36584|36464|36541.5|36421.5|75
1743725100000|2025-04-04 00:05:00|36580|36460|36573.8|36453.8|36588|36468|36560.5|36440.5|104
1743725400000|2025-04-04 00:10:00|36572.5|36452.5|36569.9|36449.9|36578.5|36458.5|36553.5|36433.5|108
1743725700000|2025-04-04 00:15:00|36565|36445|36606|36486|36612.9|36492.9|36561|36441|81
1743726000000|2025-04-04 00:20:00|36603|36483|36586|36466|36607.9|36488.1|36580|36460|96
1743726300000|2025-04-04 00:25:00|36588|36468|36592.5|36472.5|36606.5|36487.9|36587.5|36467.5|98
1743726600000|2025-04-04 00:30:00|36593.5|36473.5|36568.8|36450.9|36611.7|36493.7|36555|36435|89
1743726900000|2025-04-04 00:35:00|36559.3|36441.5|36562.1|36444.3|36579.1|36461.3|36550|36430|66
1743727200000|2025-04-04 00:40:00|36548.5|36428.5|36514.4|36396.6|36552.9|36435.1|36509|36389|77
1743727500000|2025-04-04 00:45:00|36504.2|36386.4|36512.5|36394.7|36531.4|36413.6|36495.2|36377.4|194
1743727800000|2025-04-04 00:50:00|36521.4|36403.5|36502.4|36384.5|36531.6|36413.8|36486.5|36366.5|148
1743728100000|2025-04-04 00:55:00|36511.4|36393.6|36505.6|36387.8|36526.5|36408.6|36498.3|36380.5|82
1743728400000|2025-04-04 01:00:00|36515.2|36397.3|36497.4|36379.5|36517.3|36399.4|36490.5|36370.5|83
1743728700000|2025-04-04 01:05:00|36497.5|36377.5|36516|36396|36516|36396|36491.6|36372.5|89
1743729000000|2025-04-04 01:10:00|36514.5|36394.5|36527.8|36410|36540.9|36423.1|36503.1|36385.2|173
1743729300000|2025-04-04 01:15:00|36518.7|36400.9|36491.9|36374.1|36533.8|36416|36490.2|36372.4|191
1743729600000|2025-04-04 01:20:00|36482.8|36365|36486.1|36368.3|36495.1|36377.3|36470.6|36352.8|91
1743729900000|2025-04-04 01:25:00|36495.4|36377.5|36505|36387.1|36531|36411|36485.9|36368.1|53
1743730200000|2025-04-04 01:30:00|36520|36400|36507.6|36389.8|36525.5|36405.7|36499.6|36381.8|71
1743730500000|2025-04-04 01:35:00|36517.5|36399.7|36511.5|36391.5|36524|36404|36492.7|36374.9|81
1743730800000|2025-04-04 01:40:00|36512|36392|36503.7|36385.9|36518.5|36398.5|36493.4|36375.6|73
1743731100000|2025-04-04 01:45:00|36517|36397|36481|36363.1|36517|36397|36480.5|36362.5|87
1743731400000|2025-04-04 01:50:00|36490.7|36372.9|36445.8|36370.9|36502.4|36384.6|36437.6|36347.2|144
1743731700000|2025-04-04 01:55:00|36440.2|36365.2|36474.5|36399.5|36488|36399.9|36440.1|36364.5|342
1743732000000|2025-04-04 02:00:00|36468.4|36393.4|36474.5|36399.5|36488.9|36414|36457.9|36382.9|622
1743732300000|2025-04-04 02:05:00|36468.7|36393.8|36448.3|36373.3|36475|36400|36436.8|36347|167
1743732600000|2025-04-04 02:10:00|36454|36379|36411.5|36336.5|36454.8|36379.8|36402.5|36326.5|148
1743732900000|2025-04-04 02:15:00|36405.6|36330.6|36430.9|36355.9|36443.6|36368.6|36402.8|36319|282
1743733200000|2025-04-04 02:20:00|36425.2|36350.2|36466.1|36391.2|36469.6|36394.7|36415.9|36340.9|413
1743733500000|2025-04-04 02:25:00|36460.3|36385.3|36484.3|36409.3|36491.3|36416.4|36459.4|36384.4|648
1743733800000|2025-04-04 02:30:00|36478.5|36403.5|36466.5|36391.6|36494.4|36419.4|36454.6|36379.6|560
1743734100000|2025-04-04 02:35:00|36460.2|36385.3|36470.6|36395.7|36485.8|36410.9|36456.8|36381.8|381
1743734400000|2025-04-04 02:40:00|36464.6|36389.6|36459.7|36384.7|36473.7|36398.8|36437.6|36362.6|347
1743734700000|2025-04-04 02:45:00|36494|36374|36463.6|36388.6|36494|36397.3|36447.8|36365.5|320
1743735000000|2025-04-04 02:50:00|36463.4|36388.4|36460.8|36385.8|36478.6|36403.7|36448.9|36374|720
1743735300000|2025-04-04 02:55:00|36467.2|36392.2|36480|36405|36485.7|36410.7|36455.3|36380.3|540
1743735600000|2025-04-04 03:00:00|36479.7|36404.7|36503|36428.1|36545|36442.6|36465.5|36390.5|385
1743735900000|2025-04-04 03:05:00|36532|36412|36501.8|36426.8|36532|36445.7|36493.9|36411|79
1743736200000|2025-04-04 03:10:00|36495.9|36421|36475.4|36400.5|36526.5|36438.2|36462.6|36387.7|174
1743736500000|2025-04-04 03:15:00|36474.3|36399.3|36449.1|36374.2|36480.1|36405.1|36435.9|36360.9|432
1743736800000|2025-04-04 03:20:00|36442.6|36367.6|36417.4|36342.4|36452.1|36374.8|36405.6|36330.6|651
1743737100000|2025-04-04 03:25:00|36423.5|36348.6|36412.9|36337.9|36459.8|36361.2|36408.2|36333.2|561
1743737400000|2025-04-04 03:30:00|36419.3|36344.4|36405.2|36330.2|36435.4|36360.4|36390.1|36315.1|524
1743737700000|2025-04-04 03:35:00|36399.4|36324.4|36383|36308.1|36415.7|36338.6|36378.3|36303.3|185
1743738000000|2025-04-04 03:40:00|36389|36314|36369|36294|36402|36320|36367.4|36279.5|44
1743738300000|2025-04-04 03:45:00|36375.6|36300.7|36402.6|36327.6|36404.5|36327.9|36358.6|36270|62
1743738600000|2025-04-04 03:50:00|36408.2|36333.3|36387.6|36312.6|36409.4|36334.5|36366.9|36291.9|129
1743738900000|2025-04-04 03:55:00|36381.1|36306.2|36399.2|36324.3|36410.6|36335.6|36381.1|36306.2|57
1743739200000|2025-04-04 04:00:00|36392.4|36317.4|36403.2|36328.2|36424.5|36344|36392.4|36294.5|84
1743739500000|2025-04-04 04:05:00|36408.8|36333.8|36379.7|36304.7|36408.8|36333.8|36374|36266|45
1743739800000|2025-04-04 04:10:00|36386.1|36311.2|36427.8|36352.9|36452.5|36352.9|36386.1|36293.5|53
1743740100000|2025-04-04 04:15:00|36422.1|36347.1|36412.3|36337.4|36453.5|36355.9|36406.8|36323|41
1743740400000|2025-04-04 04:20:00|36429.5|36309.5|36417.6|36342.6|36450|36349.8|36406.8|36307|82
1743740700000|2025-04-04 04:25:00|36423.9|36348.9|36419.5|36344.6|36446.5|36348.9|36411.4|36316.5|53
1743741000000|2025-04-04 04:30:00|36426.2|36351.2|36477|36357|36481.5|36369.9|36426.1|36333|89
1743741300000|2025-04-04 04:35:00|36476.5|36356.5|36462|36342|36477.5|36369.9|36436.8|36334.3|76
1743741600000|2025-04-04 04:40:00|36464|36344|36441.5|36323.7|36466|36346|36440.8|36321.5|79
1743741900000|2025-04-04 04:45:00|36450|36330|36452.5|36332.5|36452.5|36332.5|36433|36313|107
1743742200000|2025-04-04 04:50:00|36453|36333|36447.4|36329.6|36474|36354|36447.4|36329.6|104
1743742500000|2025-04-04 04:55:00|36462|36342|36449.8|36332|36471|36351|36441.2|36323.4|96
1743742800000|2025-04-04 05:00:00|36459|36341.2|36432|36314.2|36473.5|36353.5|36432|36314.2|48
1743743100000|2025-04-04 05:05:00|36436.5|36316.5|36413.5|36293.5|36439|36319|36407.5|36287.5|104
1743743400000|2025-04-04 05:10:00|36412|36292|36412.6|36294.7|36420.5|36300.5|36405|36285|112
1743743700000|2025-04-04 05:15:00|36411.5|36291.5|36392.5|36272.5|36412|36292|36389.5|36269.5|93
1743744000000|2025-04-04 05:20:00|36391.5|36271.5|36384.8|36267|36401.5|36281.5|36374|36254|107
1743744300000|2025-04-04 05:25:00|36372.9|36255.1|36379.8|36262|36390.9|36273.1|36370.5|36250.5|62
1743744600000|2025-04-04 05:30:00|36388.8|36271|36444.3|36326.4|36457|36337|36378.5|36260.7|54
1743744900000|2025-04-04 05:35:00|36456.5|36336.5|36459.5|36341.7|36473.5|36353.5|36439.7|36321.9|78
1743745200000|2025-04-04 05:40:00|36469.5|36349.5|36488.6|36370.8|36488.6|36370.8|36460|36342.2|90
1743745500000|2025-04-04 05:45:00|36479.6|36361.8|36478.7|36360.9|36488.7|36370.9|36469.8|36351|70
1743745800000|2025-04-04 05:50:00|36486|36366|36472.3|36354.5|36487|36367|36454.4|36336.6|76
1743746100000|2025-04-04 05:55:00|36477.5|36357.5|36442.3|36331.7|36481.5|36369.5|36413|36327.5|141
1743746400000|2025-04-04 06:00:00|36441.7|36321.7|36438.4|36418.4|36451.7|36423.1|36408.7|36321.7|302
1743746700000|2025-04-04 06:05:00|36442.1|36422.1|36461.7|36441.7|36472.7|36452.7|36439.6|36419.6|356
1743747000000|2025-04-04 06:10:00|36463.6|36443.6|36456.7|36436.7|36463.6|36443.6|36432.5|36412.5|319
1743747300000|2025-04-04 06:15:00|36455.3|36435.3|36476|36456|36481.2|36461.2|36455.3|36435.3|186
1743747600000|2025-04-04 06:20:00|36477.5|36457.5|36521.3|36501.3|36523.3|36503.3|36475.1|36455.1|180
1743747900000|2025-04-04 06:25:00|36523.1|36503.1|36488.6|36468.6|36533.8|36513.8|36488.6|36411.5|219
1743748200000|2025-04-04 06:30:00|36485.5|36465.5|36502.3|36482.3|36522.7|36502.7|36484.7|36438.8|251
1743748500000|2025-04-04 06:35:00|36500.9|36480.9|36514.3|36494.3|36516.8|36496.8|36489.8|36469.8|100
1743748800000|2025-04-04 06:40:00|36515.8|36495.8|36521.7|36501.7|36530.3|36510.3|36508.1|36488.1|105
1743749100000|2025-04-04 06:45:00|36520.1|36500.1|36527.4|36507.4|36527.4|36507.4|36508|36488|112
1743749400000|2025-04-04 06:50:00|36525.8|36505.8|36539.3|36519.3|36543.5|36523.5|36523.6|36503.6|124
1743749700000|2025-04-04 06:55:00|36540.7|36520.7|36575.7|36555.7|36577.4|36557.4|36537.3|36517.3|165
1743750000000|2025-04-04 07:00:00|36573.6|36553.6|36626.2|36606.2|36626.2|36606.2|36550|36530|273
1743750300000|2025-04-04 07:05:00|36624.8|36604.8|36582.7|36562.7|36633.6|36613.6|36568.8|36548.8|319
1743750600000|2025-04-04 07:10:00|36584.9|36564.9|36546.1|36526.1|36586.4|36566.4|36536.5|36516.5|154
1743750900000|2025-04-04 07:15:00|36547.6|36527.6|36575.5|36555.5|36577.7|36557.7|36538.2|36518.2|111
1743751200000|2025-04-04 07:20:00|36577.7|36557.7|36570.4|36550.4|36594.3|36574.3|36563.5|36543.5|103
1743751500000|2025-04-04 07:25:00|36568.1|36548.1|36594.9|36574.9|36600.8|36580.8|36568.1|36548.1|90
1743751800000|2025-04-04 07:30:00|36596.4|36576.4|36618.5|36598.5|36620.1|36600.1|36572.5|36552.5|176
1743752100000|2025-04-04 07:35:00|36620.2|36600.2|36684.5|36664.5|36684.8|36664.8|36610.4|36590.4|204
1743752400000|2025-04-04 07:40:00|36682.9|36662.9|36699.1|36679.1|36722.9|36702.9|36674.3|36654.3|231
1743752700000|2025-04-04 07:45:00|36700.6|36680.6|36713.2|36693.2|36749.2|36729.2|36694.3|36674.3|307
1743753000000|2025-04-04 07:50:00|36711.8|36691.8|36718.6|36698.6|36741.8|36721.8|36697.6|36677.6|206
1743753300000|2025-04-04 07:55:00|36717|36697|36780.3|36760.3|36798.8|36778.8|36706.8|36686.8|265
1743753600000|2025-04-04 08:00:00|36778.8|36758.8|36807.5|36787.5|36883.3|36863.3|36777.5|36757.5|560
1743753900000|2025-04-04 08:05:00|36806|36786|36785.2|36765.2|36842.9|36822.9|36782.2|36762.2|282
1743754200000|2025-04-04 08:10:00|36786.6|36766.6|36776.9|36756.9|36806.3|36786.3|36776.9|36756.9|193
1743754500000|2025-04-04 08:15:00|36774.6|36754.6|36767.1|36747.1|36797.4|36777.4|36762.6|36742.6|166
1743754800000|2025-04-04 08:20:00|36768.6|36748.6|36795.9|36775.9|36798.7|36778.7|36765.1|36745.1|216
1743755100000|2025-04-04 08:25:00|36797.5|36777.5|36769.9|36749.9|36800.5|36780.5|36768.4|36748.4|163
1743755400000|2025-04-04 08:30:00|36768.3|36748.3|36792.2|36772.2|36794.3|36774.3|36761.1|36741.1|177
1743755700000|2025-04-04 08:35:00|36793.7|36773.7|36817.5|36797.5|36817.5|36797.5|36784.9|36764.9|201
1743756000000|2025-04-04 08:40:00|36815.8|36795.8|36810.4|36790.4|36837.2|36817.2|36804.5|36784.5|278
1743756300000|2025-04-04 08:45:00|36808.7|36788.7|36812.5|36792.5|36818.5|36798.5|36781.6|36761.6|195
1743756600000|2025-04-04 08:50:00|36811|36791|36826.4|36806.4|36836.4|36816.4|36806.3|36786.3|178
1743756900000|2025-04-04 08:55:00|36823.3|36803.3|36824.9|36804.9|36841.4|36821.4|36818.5|36798.5|165
1743757200000|2025-04-04 09:00:00|36823.5|36803.5|36901.7|36881.7|36901.7|36881.7|36823.4|36803.4|158
1743757500000|2025-04-04 09:05:00|36903.5|36883.5|36874.9|36854.9|36931.7|36911.7|36864.3|36844.3|255
1743757800000|2025-04-04 09:10:00|36876.8|36856.8|36907.1|36887.1|36927.9|36907.9|36876.5|36856.5|180
1743758100000|2025-04-04 09:15:00|36908.8|36888.8|36914|36894|36930.9|36910.9|36893|36873|233
1743758400000|2025-04-04 09:20:00|36915.7|36895.7|36931.6|36911.6|36943|36923|36902.7|36882.7|172
1743758700000|2025-04-04 09:25:00|36931.8|36911.8|36953.4|36933.4|36966.9|36946.9|36900.8|36880.8|147
1743759000000|2025-04-04 09:30:00|36950.7|36930.7|36953.6|36933.6|36960.4|36940.4|36939.9|36919.9|83
1743759300000|2025-04-04 09:35:00|36951.1|36931.1|36943.7|36923.7|36953.5|36933.5|36929|36909|66
1743759600000|2025-04-04 09:40:00|36941.3|36921.3|36976.5|36956.5|36976.5|36956.5|36927.9|36907.9|66
1743759900000|2025-04-04 09:45:00|36974.2|36954.2|36938.1|36918.1|37006.4|36986.4|36935.8|36889|95
1743760200000|2025-04-04 09:50:00|36940.4|36920.4|36939.2|36919.2|36941.3|36921.3|36910.1|36890.1|190
1743760500000|2025-04-04 09:55:00|36937.8|36917.8|36949.5|36929.5|36958|36938|36930.3|36910.3|271
1743760800000|2025-04-04 10:00:00|36950.7|36930.7|36975.5|36955.5|36976.5|36956.5|36930.5|36910.5|272
1743761100000|2025-04-04 10:05:00|36974.4|36954.4|36945.6|36925.6|37035.2|36983.3|36943.2|36923.2|285
1743761400000|2025-04-04 10:10:00|36948|36928|36965.8|36945.8|36972.5|36952.5|36929.3|36909.3|253
1743761700000|2025-04-04 10:15:00|36967.3|36947.3|36912.2|36892.2|36983|36963|36903.8|36883.8|268
1743762000000|2025-04-04 10:20:00|36914.4|36894.4|36797.4|36777.4|36915.3|36895.3|36794.9|36774.9|497
1743762300000|2025-04-04 10:25:00|36799.6|36779.6|36758.5|36738.5|36822.4|36802.4|36746.3|36726.3|381
1743762600000|2025-04-04 10:30:00|36755.8|36735.8|36741.7|36721.7|36799.1|36779.1|36728|36708|311
1743762900000|2025-04-04 10:35:00|36739.4|36719.4|36772.2|36752.2|36773.7|36753.7|36732.7|36712.7|179
1743763200000|2025-04-04 10:40:00|36775.2|36755.2|36809.1|36759.1|36823|36761|36768.6|36732.9|196
1743763500000|2025-04-04 10:45:00|36812|36762|36837.8|36787.8|36840.4|36790.4|36781.1|36731.1|175
1743763800000|2025-04-04 10:50:00|36858|36779|36897.9|36847.9|36919.6|36869.6|36835.3|36779|250
1743764100000|2025-04-04 10:55:00|36895.6|36845.6|36880.8|36830.8|36922.6|36872.6|36874.3|36824.3|226
1743764400000|2025-04-04 11:00:00|36883.1|36833.1|36845.4|36795.4|36916.9|36866.9|36840.5|36781|211
1743764700000|2025-04-04 11:05:00|36842.8|36792.8|36839.2|36789.2|36856|36801.3|36822.6|36761|131
1743765000000|2025-04-04 11:10:00|36841.8|36791.8|36822.3|36772.3|36876|36826|36817.3|36767.3|215
1743765300000|2025-04-04 11:15:00|36820|36770|36834.5|36784.5|36852|36784.5|36782.5|36732.5|228
1743765600000|2025-04-04 11:20:00|36832.2|36782.2|36815.3|36765.3|36871|36806.9|36805.8|36755.8|167
1743765900000|2025-04-04 11:25:00|36817.6|36767.6|36853.1|36803.1|36880|36814.6|36798.7|36748.7|193
1743766200000|2025-04-04 11:30:00|36850.7|36800.7|36809.9|36759.9|36882|36823.7|36807.6|36757.6|204
1743766500000|2025-04-04 11:35:00|36812.1|36762.1|36661.2|36611.2|36838.8|36788.8|36639.9|36589.9|534
1743766800000|2025-04-04 11:40:00|36658.9|36608.9|36662.6|36612.6|36665.5|36615.5|36584.9|36534.9|402
1743767100000|2025-04-04 11:45:00|36660.4|36610.4|36690.7|36640.7|36745.1|36695.1|36658.2|36608.2|319
1743767400000|2025-04-04 11:50:00|36693|36643|36686.4|36636.4|36732|36650.8|36664.2|36611|226
1743767700000|2025-04-04 11:55:00|36688.8|36638.8|36699.6|36649.6|36754.5|36691.2|36688.8|36621.5|232
1743768000000|2025-04-04 12:00:00|36697.1|36647.1|36697.5|36647.5|36741.8|36691.8|36663.5|36613.5|486
1743768300000|2025-04-04 12:05:00|36695.1|36645.1|36717.5|36667.5|36728.4|36678.4|36671.4|36621.4|271
1743768600000|2025-04-04 12:10:00|36720|36670|36767.2|36717.2|36788|36722.1|36703.7|36653.7|227
1743768900000|2025-04-04 12:15:00|36764.3|36714.3|36660.9|36610.9|36782|36716.6|36634|36584|309
1743769200000|2025-04-04 12:20:00|36658.5|36608.5|36594.7|36530.4|36673.7|36615.8|36588.7|36524.4|141
1743769500000|2025-04-04 12:25:00|36599.6|36535.4|36641.9|36521.9|36642.9|36549|36571.9|36479.5|98
1743769800000|2025-04-04 12:30:00|36658.4|36538.4|36675.6|36625.6|36717.3|36637.1|36586.4|36509.3|665
1743770100000|2025-04-04 12:35:00|36673.4|36623.4|36720.3|36700.3|36758.5|36728.7|36657.7|36607.7|924
1743770400000|2025-04-04 12:40:00|36716.9|36696.9|36743.7|36723.7|36756.5|36736.5|36692.6|36664.3|623
1743770700000|2025-04-04 12:45:00|36741.8|36721.8|36677.4|36657.4|36750.2|36730.2|36658.1|36589|553
1743771000000|2025-04-04 12:50:00|36676.5|36656.5|36750.7|36730.7|36780.7|36758.7|36674.6|36654.6|676
1743771300000|2025-04-04 12:55:00|36751.3|36731.3|36723.2|36673.2|36788|36752.5|36708.5|36671.1|622
1743771600000|2025-04-04 13:00:00|36723.1|36673.1|36636.1|36616.1|36739.6|36719.6|36622.5|36602.5|456
1743771900000|2025-04-04 13:05:00|36634.3|36614.3|36633.1|36613.1|36677.9|36657.9|36625.7|36605.7|421
1743772200000|2025-04-04 13:10:00|36634.5|36614.5|36572.2|36552.2|36637.5|36617.5|36556.6|36506|487
1743772500000|2025-04-04 13:15:00|36573.5|36553.5|36590.5|36570.5|36615|36585.7|36560.2|36540.2|591
1743772800000|2025-04-04 13:20:00|36588.4|36568.4|36643.7|36623.7|36686.2|36664.7|36588.4|36568.4|418
1743773100000|2025-04-04 13:25:00|36642|36622|36737.4|36673.2|36754.2|36704.2|36640|36620|359
1743773400000|2025-04-04 13:30:00|36732.4|36668.2|36748.8|36728.8|36760.7|36740.7|36667|36617|522
1743773700000|2025-04-04 13:35:00|36750.8|36730.8|36759.8|36739.8|36788.9|36768.9|36740.5|36720.5|882
1743774000000|2025-04-04 13:40:00|36762.8|36742.8|36775.4|36755.4|36787.2|36767.2|36746.1|36726.1|457
1743774300000|2025-04-04 13:45:00|36777.6|36757.6|36781.2|36731.2|36795.9|36775.9|36707.3|36669.3|452
1743774600000|2025-04-04 13:50:00|36783.6|36733.6|36830.8|36780.8|36835.9|36785.9|36765.5|36715.5|380
1743774900000|2025-04-04 13:55:00|36828.5|36778.5|36871.8|36821.8|36873.9|36823.9|36810.2|36760.2|433
1743775200000|2025-04-04 14:00:00|36874.1|36824.1|36964.6|36914.6|36964.6|36914.6|36873.7|36793|171
1743775500000|2025-04-04 14:05:00|36962.3|36912.3|36971.8|36951.8|36978.7|36958.7|36918.7|36895.7|603
1743775800000|2025-04-04 14:10:00|36970.2|36950.2|36974.4|36954.4|36999.7|36967.7|36938.6|36918.5|523
1743776100000|2025-04-04 14:15:00|36973|36953|36975|36955|36991.8|36960.2|36927|36902.8|535
1743776400000|2025-04-04 14:20:00|36973.7|36953.7|37043|36993|37054.4|37007.1|36951.8|36922|391
1743776700000|2025-04-04 14:25:00|37040.6|36990.6|36987.4|36967.4|37050.3|37018|36979.6|36959.6|288
1743777000000|2025-04-04 14:30:00|36991.4|36971.4|37054.3|37034.3|37054.5|37034.5|36987.7|36967.7|324
1743777300000|2025-04-04 14:35:00|37052.8|37032.8|37063|37043|37091.7|37071.7|37050|37005.8|363
1743777600000|2025-04-04 14:40:00|37061.5|37041.5|37096|37076|37104|37084|37040.1|37020.1|641
1743777900000|2025-04-04 14:45:00|37098|37078|37100.9|37050.9|37124.5|37084.8|37080.8|37020|376
1743778200000|2025-04-04 14:50:00|37103.6|37053.6|37040.8|37020.8|37137.7|37090.2|37037.1|37017.1|586
1743778500000|2025-04-04 14:55:00|37042.1|37022.1|37036.6|37016.6|37068.1|37048.1|37023.5|37003.5|655
1743778800000|2025-04-04 15:00:00|37037.1|37017.1|36979.7|36929.7|37044.2|37024.2|36950.3|36900.3|518
1743779100000|2025-04-04 15:05:00|36977.3|36927.3|36963.9|36913.9|36997.5|36947.5|36930.8|36899.5|433
1743779400000|2025-04-04 15:10:00|36961.4|36911.4|36901.8|36851.8|36965|36915|36897.8|36847.8|257
1743779700000|2025-04-04 15:15:00|36904.3|36854.3|36942.5|36892.5|36958|36908|36897.3|36847.3|372
1743780000000|2025-04-04 15:20:00|36945|36895|37004.7|36886|37004.7|36906.9|36920.5|36857|155
1743780300000|2025-04-04 15:25:00|37000.5|36880.5|37012.9|36948.7|37040.7|36969.5|36956.6|36879.9|217
1743780600000|2025-04-04 15:30:00|37007.9|36943.7|36999.2|36935|37054.4|37015.2|36987.4|36908.2|408
1743780900000|2025-04-04 15:35:00|36993.7|36929.5|36998.3|36934.1|37044|36959|36983.3|36894.5|121
1743781200000|2025-04-04 15:40:00|37003.3|36939|37014|36894|37015.5|36943.9|36960.8|36869.5|115
1743781500000|2025-04-04 15:45:00|36976.3|36926.3|36961.3|36911.3|36995.5|36933.8|36952.1|36873|183
1743781800000|2025-04-04 15:50:00|36963.5|36913.5|36954.6|36904.6|36977.7|36927.7|36943.7|36893.7|159
1743782100000|2025-04-04 15:55:00|36956.9|36906.9|36928.4|36878.4|36982.5|36909.1|36919.9|36849.5|113
1743782400000|2025-04-04 16:00:00|36930.8|36880.8|36972.1|36922.1|36991.5|36922.1|36910.3|36836|125
1743782700000|2025-04-04 16:05:00|36974.9|36924.9|37006.4|36956.4|37032|36956.4|36971.1|36896|94
1743783000000|2025-04-04 16:10:00|37009.2|36959.2|37044.8|36994.8|37081|36994.8|37007.9|36930|92
1743783300000|2025-04-04 16:15:00|37081.5|36961.5|37053.2|37003.2|37093|37003.2|37026.1|36960|86
1743783600000|2025-04-04 16:20:00|37092.5|36972.5|37079.1|37029.1|37123.5|37039.2|37056|36970|107
1743783900000|2025-04-04 16:25:00|37082.1|37032.1|37044.8|36994.8|37129.5|37043.6|37044.3|36994.3|88
1743784200000|2025-04-04 16:30:00|37047.6|36997.6|37020.6|36970.6|37079.5|37003.1|37016.4|36935|119
1743784500000|2025-04-04 16:35:00|37017.4|36967.4|37054.7|37004.7|37054.7|37004.7|37004.7|36954.7|180
1743784800000|2025-04-04 16:40:00|37052|37002|37086.4|37036.4|37086.5|37036.5|37024.6|36960.5|273
1743785100000|2025-04-04 16:45:00|37083.6|37033.6|37110.1|37060.1|37135|37078.8|37067|36992|140
1743785400000|2025-04-04 16:50:00|37107.5|37057.5|37101|37051|37140.5|37066.7|37091.9|37017|92
1743785700000|2025-04-04 16:55:00|37103.8|37053.8|37106.4|37063.7|37191|37085.9|37100.8|37022.5|105
1743786000000|2025-04-04 17:00:00|37103.2|37061.8|37118.1|37075.1|37167|37075.1|37087.6|37024|109
1743786300000|2025-04-04 17:05:00|37114.9|37071.8|37187.2|37140.3|37226|37144.7|37114.9|37050.5|104
1743786600000|2025-04-04 17:10:00|37183.7|37137.1|37214.1|37164.1|37273.5|37222.1|37182.8|37137.1|181
1743786900000|2025-04-04 17:15:00|37204.4|37166.9|37218.9|37179.9|37270.5|37179.9|37184.4|37132|114
1743787200000|2025-04-04 17:20:00|37221.3|37183|37227|37177|37278.5|37194.6|37211.4|37155|112
1743787500000|2025-04-04 17:25:00|37223.8|37173.8|37238.1|37188.1|37292|37197.1|37223.6|37163.5|135
1743787800000|2025-04-04 17:30:00|37234.8|37184.8|37232.3|37182.3|37293.5|37193.8|37206.8|37156.8|303
1743788100000|2025-04-04 17:35:00|37235.4|37185.4|37223|37173|37274|37185.4|37195.7|37145.7|131
1743788400000|2025-04-04 17:40:00|37220.1|37170.1|37189.7|37139.7|37246|37178.9|37176.4|37126|97
1743788700000|2025-04-04 17:45:00|37180.2|37142.5|37156.5|37106.5|37246.5|37151|37151|37086|109
1743789000000|2025-04-04 17:50:00|37153.3|37103.3|37157.7|37107.7|37207|37114.9|37142.7|37077.5|95
1743789300000|2025-04-04 17:55:00|37160.6|37110.6|37172.5|37122.5|37227.5|37126|37141.9|37091.9|105
1743789600000|2025-04-04 18:00:00|37169.2|37119.2|37177.8|37127.8|37244|37148|37166.3|37115.5|114
1743789900000|2025-04-04 18:05:00|37180.7|37130.7|37149.8|37099.8|37225.5|37133.3|37149.8|37097.5|113
1743790200000|2025-04-04 18:10:00|37146.8|37096.8|37150.5|37100.5|37205.5|37110.7|37139.4|37077|153
1743790500000|2025-04-04 18:15:00|37153.3|37103.3|37138.3|37088.3|37214.5|37113.5|37130.2|37027.5|110
1743790800000|2025-04-04 18:20:00|37155|37035|37150.2|37100.2|37166.5|37102.4|37132.8|37028|102
1743791100000|2025-04-04 18:25:00|37153|37103|37127.4|37077.4|37167|37105.8|37124|37022.5|104
1743791400000|2025-04-04 18:30:00|37124.6|37074.6|37113.6|37063.6|37148.5|37084.5|37105|37004|95
1743791700000|2025-04-04 18:35:00|37125|37005|37143.8|37093.8|37152.6|37102.6|37106.6|37001.5|97
1743792000000|2025-04-04 18:40:00|37147|37097|37123.8|37073.8|37168|37100|37120.9|37017.5|98
1743792300000|2025-04-04 18:45:00|37140|37020|37139.8|37089.8|37163|37095.8|37131.9|37019.5|95
1743792600000|2025-04-04 18:50:00|37142.7|37092.7|37157.4|37107.4|37176.5|37115.9|37133.8|37030.5|107
1743792900000|2025-04-04 18:55:00|37170|37050|37196|37076|37210|37144.4|37160.3|37050|99
1743793200000|2025-04-04 19:00:00|37185|37135|37221.2|37172|37221.2|37172|37185|37135|27
1743793500000|2025-04-04 19:05:00|37217.3|37168.1|37226.5|37177.3|37234.4|37185.2|37217.3|37168.1|20
1743793800000|2025-04-04 19:10:00|37230.2|37181|37207.4|37158.2|37234.3|37185.1|37207.4|37158.2|47
1743794100000|2025-04-04 19:15:00|37203.5|37154.3|37187.1|37137.9|37211.1|37161.9|37187.1|37137.9|23
1743794400000|2025-04-04 19:20:00|37190.8|37141.6|37170.3|37121.1|37202.2|37153|37170.3|37121.1|28
1743794700000|2025-04-04 19:25:00|37166.3|37117.1|37180.7|37131.5|37184.8|37135.7|37165.6|37116.4|22
1743795000000|2025-04-04 19:30:00|37176.2|37127|37136.4|37066.8|37176.2|37127|37136.4|37053.6|461
1743795300000|2025-04-04 19:35:00|37142.2|37072.8|37131.9|37062.7|37146.1|37073.9|37125.8|37048.6|342
1743795600000|2025-04-04 19:40:00|37129.4|37055.2|37086.2|37016.2|37136.4|37066.1|37083.5|37006.4|514
1743795900000|2025-04-04 19:45:00|37086.4|37014.6|37104.9|37033.9|37106.3|37033.9|37082.8|37006.4|229
1743796200000|2025-04-04 19:50:00|37097.4|37026.8|37103.8|37039.8|37120|37053.5|37095.5|37019.1|384
1743796500000|2025-04-04 19:55:00|37108.5|37043.9|37152.1|37086.8|37167.2|37098|37105.7|37035.1|382
1743796800000|2025-04-04 20:00:00|37153.6|37091.4|37155.7|37048.4|37181.4|37094.8|37146|37038.7|135
1743797100000|2025-04-04 20:05:00|37164.3|37057|37152.8|37045.5|37164.4|37057.1|37143|37035.7|62
1743797400000|2025-04-04 20:10:00|37144.1|37036.8|37151.4|37044.1|37157.4|37050.1|37142.7|37035.4|10
1743797700000|2025-04-04 20:15:00|37142|37034.7|37149.8|37042.5|37150.7|37043.4|37139.8|37032.5|12
1743798000000|2025-04-04 20:20:00|37150.6|37043.3|37193.9|37086.6|37195.3|37088|37143.9|37036.6|46
1743798300000|2025-04-04 20:25:00|37202.4|37095.1|37190.7|37083.3|37209.2|37101.9|37182.2|37074.7|78
1743798600000|2025-04-04 20:30:00|37200.5|37093.2|37173.5|37066.2|37207.5|37100.2|37167.2|37059.9|56
1743798900000|2025-04-04 20:35:00|37170.3|37057.1|37172.9|37061.5|37172.9|37061.8|37159|37039|34
1743799200000|2025-04-04 20:40:00|37180.5|37070.4|37177.9|37070.4|37180.5|37070.8|37177.1|37062.3|7
1743799500000|2025-04-04 20:45:00|37172|37061.5|37144.1|37036.2|37172|37063.2|37142.6|37027.2|26
1743799800000|2025-04-04 20:50:00|37144.5|37026|37112.5|36993.5|37144.5|37035.6|37105.7|36985.7|45
1743800100000|2025-04-04 20:55:00|37117.8|36997.8|37116.5|36996.5|37127.3|37007.3|37103|36983|22
1743969600000|2025-04-06 20:00:00|37106.3|36966.3|37106.3|36966.3|37106.3|36966.3|37106.3|36966.3|1
1743969900000|2025-04-06 20:05:00|37356.9|37211.9|37352.3|37207.3|37369.2|37224.2|37352.3|37207.3|3
1743970500000|2025-04-06 20:15:00|37369.3|37224.3|37349.4|37204.4|37369.3|37224.3|37349.4|37204.4|3
1743970800000|2025-04-06 20:20:00|37349.2|37204.2|37349.2|37204.2|37349.2|37204.2|37349.2|37204.2|1
1743971100000|2025-04-06 20:25:00|37330.6|37185.6|37324.9|37179.9|37330.6|37185.6|37324.9|37179.9|2
1743971400000|2025-04-06 20:30:00|37335.7|37190.7|37333|37188|37335.7|37190.7|37333|37188|2
1743973200000|2025-04-06 21:00:00|37323|37198|37323|37198|37323|37198|37323|37198|1
1743976200000|2025-04-06 21:50:00|37236.1|37116.1|37239.5|37119.5|37246.7|37126.7|37225.9|37105.9|6
1743976500000|2025-04-06 21:55:00|37232.3|37112.3|37245.9|37125.9|37245.9|37125.9|37232.3|37112.3|3
1743976800000|2025-04-06 22:00:00|37233.5|37113.5|37208|37088|37233.5|37113.5|37208|37088|5
1743977100000|2025-04-06 22:05:00|37217.4|37097.4|37190.3|37070.3|37272.8|37152.8|37190.3|37070.3|8
1743977400000|2025-04-06 22:10:00|37192.8|37072.8|37160.2|37040.2|37198.3|37078.3|37160.2|37040.2|5
1743977700000|2025-04-06 22:15:00|37154.7|37034.7|37098.9|36978.9|37154.7|37034.7|37098.9|36978.9|6
1743978000000|2025-04-06 22:20:00|37087.9|36967.9|37052.1|36932.1|37088.7|36968.7|37017.2|36897.2|9
1743978300000|2025-04-06 22:25:00|37065.6|36945.6|37057.6|36937.6|37065.6|36945.6|37036.1|36916.1|6
1743978600000|2025-04-06 22:30:00|37034.4|36914.4|37063.4|36943.4|37074|36954|37034.4|36914.4|6
1743978900000|2025-04-06 22:35:00|37048.7|36928.7|37059.7|36939.7|37076.1|36956.1|37034.4|36914.4|6
1743979200000|2025-04-06 22:40:00|37074.8|36954.8|37057.6|36937.6|37074.8|36954.8|37055.4|36935.4|5
1743979500000|2025-04-06 22:45:00|37062.2|36942.2|37067.7|36947.7|37074.8|36954.8|37055.4|36935.4|6
1743979800000|2025-04-06 22:50:00|37068.5|36948.5|37066|36946|37073.1|36953.1|37057.1|36937.1|5
1743980100000|2025-04-06 22:55:00|37073.6|36953.6|37058|36938|37073.6|36953.6|37058|36938|6
1743980400000|2025-04-06 23:00:00|37057.5|36937.5|37041.9|36921.9|37057.5|36937.5|37038.6|36918.6|6
1743980700000|2025-04-06 23:05:00|37045.3|36925.3|37036.9|36916.9|37045.3|36925.3|37018|36898|6
1743981000000|2025-04-06 23:10:00|37018.4|36898.4|37005.8|36885.8|37018.4|36898.4|36997.5|36877.5|35
1743981300000|2025-04-06 23:15:00|37004.1|36884.1|37021.8|36901.8|37021.8|36901.8|37000.8|36880.8|6
1743981600000|2025-04-06 23:20:00|37019.2|36899.2|37001.5|36881.5|37026.5|36906.5|37000.5|36880.5|61
1743981900000|2025-04-06 23:25:00|37000.5|36880.5|37038|36918|37040.3|36920.3|36999.5|36879.5|15
1743982200000|2025-04-06 23:30:00|37035|36915|37044.9|36924.9|37044.9|36924.9|37022.5|36902.5|83
1743982500000|2025-04-06 23:35:00|37051.5|36931.5|37040.7|36920.7|37054.5|36934.5|37035.2|36915.2|59
1743982800000|2025-04-06 23:40:00|37038.6|36918.6|37007.5|36887.5|37038.6|36918.6|37007.5|36887.5|14
1743983100000|2025-04-06 23:45:00|37025.1|36905.1|37023|36903|37026|36906|37013.4|36893.4|5
1743983400000|2025-04-06 23:50:00|37011.7|36891.7|37025.5|36905.5|37025.5|36905.5|36999.9|36879.9|6
1743983700000|2025-04-06 23:55:00|37036.1|36916.1|37050.5|36930.5|37053.3|36933.3|37031|36911|23
1743984000000|2025-04-07 00:00:00|37061.5|36941.5|37143.3|37023.3|37143.3|37023.3|37060.5|36940.5|89
1743984300000|2025-04-07 00:05:00|37132.7|37012.7|37146.2|37026.2|37172.5|37052.5|37122.1|37002.1|107
1743984600000|2025-04-07 00:10:00|37144.7|37024.7|37191|37071|37203.5|37083.5|37144.7|37024.7|124
1743984900000|2025-04-07 00:15:00|37195.5|37075.5|37187.6|37069.7|37218.5|37098.5|37169.5|37051.7|135
1743985200000|2025-04-07 00:20:00|37178.7|37060.9|37162|37042|37193|37073|37150.7|37032.9|70
1743985500000|2025-04-07 00:25:00|37159.5|37039.5|37164.2|37046.4|37166.5|37046.6|37143.5|37023.5|61
1743985800000|2025-04-07 00:30:00|37170.5|37050.5|37153.4|37035.5|37177|37057|37141.1|37023.3|87
1743986100000|2025-04-07 00:35:00|37165.5|37045.5|37137.8|37020|37165.5|37045.5|37128.7|37010.9|71
1743986400000|2025-04-07 00:40:00|37147|37027|37151.5|37033.7|37175.7|37057.9|37130.1|37012.3|37
1743986700000|2025-04-07 00:45:00|37166|37046|37164|37044|37171.5|37051.5|37124.5|37006.7|77
1743987000000|2025-04-07 00:50:00|37155.5|37035.5|37120.9|37003.1|37163|37043|37110.6|36992.8|73
1743987300000|2025-04-07 00:55:00|37111.7|36993.9|37119.6|37001.8|37147.5|37027.5|37111.7|36993.9|70
1743987600000|2025-04-07 01:00:00|37109.2|36991.4|37138.5|37020.7|37152|37032|37097.5|36977.5|64
1743987900000|2025-04-07 01:05:00|37150.5|37030.5|37128.3|37010.5|37164.5|37044.5|37120.6|37002.8|101
1743988200000|2025-04-07 01:10:00|37139|37019|37120.5|37000.5|37144|37024|37114.5|36994.5|87
1743988500000|2025-04-07 01:15:00|37121.5|37001.5|37132|37014.2|37184.8|37064.8|37118.5|36998.5|61
1743988800000|2025-04-07 01:20:00|37121.9|37004.1|37118|36998|37140.3|37022.5|37104|36984|77
1743989100000|2025-04-07 01:25:00|37117.5|36997.5|37104.8|36987|37119.8|37002|37086.5|36966.5|75
1743989400000|2025-04-07 01:30:00|37106.5|36986.5|37132.5|37012.5|37152.5|37032.5|37102|36982|95
1743989700000|2025-04-07 01:35:00|37133.5|37013.5|37140.1|37022.3|37160|37040|37128.3|37010.5|80
1743990000000|2025-04-07 01:40:00|37140.5|37020.5|37085.4|36967.6|37141.5|37022.7|37085.4|36967.6|51
1743990300000|2025-04-07 01:45:00|37094.3|36976.5|37089|36969|37113|36995.2|37074.2|36954.5|29
1743990600000|2025-04-07 01:50:00|37088.5|36968.5|37085.2|36967.4|37090.5|36970.5|37065.5|36945.5|74
1743990900000|2025-04-07 01:55:00|37081.5|36961.5|37121.3|37003.5|37124.5|37004.5|37078.5|36958.5|88
1743991200000|2025-04-07 02:00:00|37112|36992|37138|37018|37146.5|37026.5|37111|36991|113
1743991500000|2025-04-07 02:05:00|37139.5|37019.5|37143.9|37026.1|37158.5|37038.5|37128|37008|87
1743991800000|2025-04-07 02:10:00|37149.5|37029.5|37163.9|37046|37181.5|37061.5|37145.5|37025.5|90
1743992100000|2025-04-07 02:15:00|37154.5|37034.5|37173.5|37053.5|37177|37057|37146.5|37026.5|106
1743992400000|2025-04-07 02:20:00|37172.1|37054.3|37183|37065.2|37197.5|37077.5|37166.5|37046.5|97
1743992700000|2025-04-07 02:25:00|37173.2|37055.4|37227.7|37109.9|37249.5|37129.5|37173.2|37055.4|75
1743993000000|2025-04-07 02:30:00|37218.5|37100.7|37249|37131.2|37272|37152|37218.5|37100.7|89
1743993300000|2025-04-07 02:35:00|37257.8|37140|37241.8|37124|37271|37151|37237.8|37120|85
1743993600000|2025-04-07 02:40:00|37250.7|37132.9|37274.5|37154.5|37287.5|37167.5|37250.7|37132.9|67
1743993900000|2025-04-07 02:45:00|37277.5|37157.5|37252.5|37132.5|37290|37170|37244.5|37124.5|101
1743994200000|2025-04-07 02:50:00|37253|37133|37250.5|37130.5|37257.5|37137.5|37238.5|37118.5|80
1743994500000|2025-04-07 02:55:00|37248.5|37128.5|37231.5|37111.5|37262|37142|37225.1|37107.3|75
1743994800000|2025-04-07 03:00:00|37233.5|37113.5|37230.5|37112.7|37253|37133|37221.5|37103.6|62
1743995100000|2025-04-07 03:05:00|37228.5|37108.5|37230|37110|37235.5|37115.5|37215|37095|94
1743995400000|2025-04-07 03:10:00|37233|37113|37227.5|37109.7|37244|37124|37222|37102|95
1743995700000|2025-04-07 03:15:00|37236.5|37116.5|37247.3|37129.4|37259.5|37139.5|37227.5|37109.5|65
1743996000000|2025-04-07 03:20:00|37237.7|37119.9|37237|37119.1|37258|37138|37227.7|37109.9|78
1743996300000|2025-04-07 03:25:00|37252|37132|37246.4|37128.6|37253.5|37133.5|37226|37108.2|60
1743996600000|2025-04-07 03:30:00|37237.3|37119.4|37226|37106|37238.5|37119.4|37218|37100.1|66
1743996900000|2025-04-07 03:35:00|37225.5|37105.5|37217.4|37099.6|37233.5|37114.6|37207.9|37090.1|79
1743997200000|2025-04-07 03:40:00|37207.9|37090.1|37209.2|37091.4|37231.5|37111.5|37207.9|37090.1|56
1743997500000|2025-04-07 03:45:00|37216.5|37096.5|37190.8|37073|37217.5|37097.5|37180.9|37063|89
1743997800000|2025-04-07 03:50:00|37201|37081|37181.3|37063.5|37201|37081|37161.6|37043.8|70
1743998100000|2025-04-07 03:55:00|37172|37054.2|37178.1|37060.3|37192|37073.1|37169|37051.2|30
1743998400000|2025-04-07 04:00:00|37187|37069.2|37174|37054|37187|37069.2|37165.5|37045.5|77
1743998700000|2025-04-07 04:05:00|37175.5|37055.5|37171.6|37053.7|37193.5|37073.5|37171.6|37053.7|75
1743999000000|2025-04-07 04:10:00|37161.5|37043.7|37144.9|37027.1|37168|37048|37140.3|37021|64
1743999300000|2025-04-07 04:15:00|37145.5|37025.5|37127.4|37009.5|37145.5|37025.5|37119.1|37001.3|71
1743999600000|2025-04-07 04:20:00|37125|37005|37101|36981|37131|37012.2|37099|36979|73
1743999900000|2025-04-07 04:25:00|37099|36979|37101.3|36983.5|37110.5|36990.5|37093.7|36975.9|61
1744000200000|2025-04-07 04:30:00|37091.9|36974.1|37098.5|36980.7|37110|36991.5|37087.7|36969.9|51
1744000500000|2025-04-07 04:35:00|37100|36980|37071.2|36953.4|37103|36983|37069|36949|80
1744000800000|2025-04-07 04:40:00|37072|36952|37066.5|36946.5|37082.5|36964.1|37063.5|36943.5|83
1744001100000|2025-04-07 04:45:00|37065|36945|37067.5|36947.5|37076.7|36958.8|37057.4|36939.6|83
1744001400000|2025-04-07 04:50:00|37065|36945|37057.8|36940|37076|36956|37047.9|36930.1|67
1744001700000|2025-04-07 04:55:00|37067.3|36949.5|37090.5|36970.5|37095|36975|37067.3|36949.5|75
1744002000000|2025-04-07 05:00:00|37091.5|36971.5|37105.5|36985.5|37108.5|36988.5|37071.5|36953.7|94
1744002300000|2025-04-07 05:05:00|37103|36983|37099.3|36981.5|37103|36983|37074.6|36956.8|26
1744002600000|2025-04-07 05:10:00|37097.3|36979.5|37095|36977.2|37106.4|36988.6|37085.3|36967.5|11
1744002900000|2025-04-07 05:15:00|37085.7|36967.9|37049.8|36929.8|37095|36977.2|37034.7|36916.9|24
1744003200000|2025-04-07 05:20:00|37048.1|36928.1|37049.7|36931.9|37067.6|36949.8|37039.3|36921.5|24
1744003500000|2025-04-07 05:25:00|37059.8|36941.9|37050.2|36932.4|37061.1|36943.3|37037.3|36919.5|19
1744003800000|2025-04-07 05:30:00|37041.3|36923.4|37042.8|36924.9|37058.7|36940.9|37027|36909.2|222
1744004100000|2025-04-07 05:35:00|37033.1|36915.2|37078.4|36960.5|37085|36965|37027.5|36909.7|75
1744004400000|2025-04-07 05:40:00|37068.6|36950.8|37104.5|36984.5|37108.5|36988.5|37059.4|36941.6|75
1744004700000|2025-04-07 05:45:00|37105|36985|37080.4|36962.6|37106|36986|37052|36934.2|60
1744005000000|2025-04-07 05:50:00|37069.9|36952.1|37070.5|36950.5|37085.5|36965.5|37050.8|36933|70
1744005300000|2025-04-07 05:55:00|37069.5|36949.5|37008.3|36890.5|37075|36957|36993.6|36890|49
1744005600000|2025-04-07 06:00:00|37016.5|36898.5|36998.3|36978.3|37024.9|36980|36947.8|36897.1|499
1744005900000|2025-04-07 06:05:00|36996.7|36976.7|37040.6|37020.6|37043.5|37023.5|36996.7|36976.7|506
1744006200000|2025-04-07 06:10:00|37038.9|37018.9|37033.9|37013.9|37042.9|37022.9|37011.6|36991.6|595
1744006500000|2025-04-07 06:15:00|37032.1|37012.1|37055.3|37035.3|37066.6|37046.6|37021.3|37001.3|327
1744006800000|2025-04-07 06:20:00|37056.8|37036.8|37043.3|37023.3|37059.4|37039.4|37033.9|37013.9|366
1744007100000|2025-04-07 06:25:00|37044.8|37024.8|37084.9|37064.9|37116.8|37096.8|37035|37015|352
1744007400000|2025-04-07 06:30:00|37083.2|37063.2|37069|36984|37096.3|37076.3|37035.7|36984|203
1744007700000|2025-04-07 06:35:00|37034.2|37014.2|37014.8|36994.8|37065.6|37045.6|37014.8|36994.8|394
1744008000000|2025-04-07 06:40:00|37016.3|36996.3|37050.3|37000.3|37054.5|37034.5|37013.6|36993.6|371
1744008300000|2025-04-07 06:45:00|37048|36998|36979.4|36959.4|37052|37031.7|36952.8|36929.1|329
1744008600000|2025-04-07 06:50:00|36980.9|36960.9|37042.8|37022.8|37048.9|37028.9|36979.8|36959.8|328
1744008900000|2025-04-07 06:55:00|37044.3|37024.3|37011.4|36991.4|37068.1|37048.1|37005.5|36959.7|323
1744009200000|2025-04-07 07:00:00|37014.2|36994.2|36986.6|36966.6|37040.7|37020.7|36977.5|36957.5|541
1744009500000|2025-04-07 07:05:00|36988.2|36968.2|36971.6|36951.6|36998.1|36978.1|36950.4|36930.4|424
1744009800000|2025-04-07 07:10:00|36973.1|36953.1|36940.1|36920.1|36983.8|36963.8|36896.2|36876.2|510
1744010100000|2025-04-07 07:15:00|36941.4|36921.4|37005.6|36985.6|37011.8|36991.8|36936.1|36916.1|329
1744010400000|2025-04-07 07:20:00|37007|36987|37043.3|37023.3|37044.1|37024.1|37003.8|36983.8|369
1744010700000|2025-04-07 07:25:00|37049.1|37029.1|37028.4|37008.4|37070.5|37035.9|37010|36990|363
1744011000000|2025-04-07 07:30:00|37027|37007|37081.1|37061.1|37096.4|37076.4|37026.7|37006.7|366
1744011300000|2025-04-07 07:35:00|37082.7|37062.7|37076.8|37056.8|37113.2|37093.2|37072.9|37052.9|325
1744011600000|2025-04-07 07:40:00|37075|37055|37057.1|37037.1|37103.8|37083.8|37045.5|37025.5|310
1744011900000|2025-04-07 07:45:00|37058.7|37038.7|37111.1|37091.1|37116.6|37096.6|37058.7|37038.7|346
1744012200000|2025-04-07 07:50:00|37112.9|37092.9|37129|37109|37136.6|37116.6|37107.7|37087.7|274
1744012500000|2025-04-07 07:55:00|37127.3|37107.3|37132|37112|37146.5|37126.5|37115.2|37095.2|225
1744012800000|2025-04-07 08:00:00|37129|37109|37058.8|37038.8|37130.7|37110.7|37041.4|37021.4|335
1744013100000|2025-04-07 08:05:00|37061.1|37041.1|37043.4|37023.4|37088.4|37068.4|37034.6|37014.6|355
1744013400000|2025-04-07 08:10:00|37041.8|37021.8|37106.9|37086.9|37108.4|37088.4|37033.1|37013.1|265
1744013700000|2025-04-07 08:15:00|37105.5|37085.5|37145.8|37125.8|37153.6|37133.6|37073.1|37053.1|328
1744014000000|2025-04-07 08:20:00|37147.4|37127.4|37169.7|37149.7|37179.4|37159.4|37131.7|37111.7|294
1744014300000|2025-04-07 08:25:00|37171.1|37151.1|37196.6|37176.6|37202|37182|37136|37116|282
1744014600000|2025-04-07 08:30:00|37198.1|37178.1|37176.3|37156.3|37198.4|37178.4|37162.5|37142.5|347
1744014900000|2025-04-07 08:35:00|37174.4|37154.4|37161.2|37141.2|37196.5|37176.5|37160.5|37140.5|290
1744015200000|2025-04-07 08:40:00|37159.8|37139.8|37083.1|37063.1|37160.4|37140.4|37075.8|37055.8|313
1744015500000|2025-04-07 08:45:00|37078|37058|37050.9|37030.9|37082.2|37062.2|37040.6|37020.6|358
1744015800000|2025-04-07 08:50:00|37052.3|37032.3|37050.9|37030.9|37083.8|37063.8|37043|37023|277
1744016100000|2025-04-07 08:55:00|37052.4|37032.4|37133.4|37083.4|37152|37098.3|37052.4|37032.4|202
1744016400000|2025-04-07 09:00:00|37135.2|37085.2|37140.8|37090.8|37189|37117.8|37125.7|37075|120
1744016700000|2025-04-07 09:05:00|37138.5|37088.5|37188|37138|37210|37160|37135.6|37054|125
1744017000000|2025-04-07 09:10:00|37185.5|37135.5|37244.4|37180.2|37276|37185.3|37185.4|37108|105
1744017300000|2025-04-07 09:15:00|37239.5|37175.2|37257|37149|37272|37184.9|37224.1|37138|77
1744017600000|2025-04-07 09:20:00|37254|37148|37233.9|37169.6|37266|37178.9|37207.7|37125|93
1744017900000|2025-04-07 09:25:00|37238.8|37174.5|37272.6|37208.3|37291|37213.4|37233.1|37140|90
1744018200000|2025-04-07 09:30:00|37267.7|37203.5|37279.2|37214.9|37310|37225.3|37258.7|37178|89
1744018500000|2025-04-07 09:35:00|37274.1|37209.8|37259.6|37195.3|37303|37219.7|37249|37174|97
1744018800000|2025-04-07 09:40:00|37264.8|37200.5|37296|37221|37310|37240.9|37264.8|37198|89
1744019100000|2025-04-07 09:45:00|37297|37222|37300.9|37236.6|37325|37246.8|37281|37215|110
1744019400000|2025-04-07 09:50:00|37313|37228|37264.4|37200.1|37316|37241.5|37259.5|37178|105
1744019700000|2025-04-07 09:55:00|37269.2|37205|37272.8|37208.5|37314|37229.1|37264|37187|93
1744020000000|2025-04-07 10:00:00|37267.7|37203.4|37243.7|37179.5|37298|37223.9|37234|37157|81
1744020300000|2025-04-07 10:05:00|37248.6|37184.3|37195.2|37175.2|37256|37216.2|37195.2|37168|258
1744020600000|2025-04-07 10:10:00|37196.3|37176.3|37185.2|37165.2|37199.7|37179.7|37172.4|37152.4|324
1744020900000|2025-04-07 10:15:00|37186.3|37166.3|37146|37126|37194.9|37174.9|37144.9|37124.9|343
1744021200000|2025-04-07 10:20:00|37147.1|37127.1|37135.4|37115.4|37161|37141|37115.1|37095.1|258
1744021500000|2025-04-07 10:25:00|37136.9|37116.9|37112.6|37092.6|37154.9|37134.9|37111.1|37091.1|231
1744021800000|2025-04-07 10:30:00|37111|37091|37090.7|37070.7|37167.5|37103.9|37081.6|37043|188
1744022100000|2025-04-07 10:35:00|37092.1|37072.1|37076.4|37056.4|37112.9|37092.9|37072.9|37008|221
1744022400000|2025-04-07 10:40:00|37077.9|37057.9|37182|37062|37182|37097.8|37076|37036.1|118
1744022700000|2025-04-07 10:45:00|37180.5|37060.5|37186.3|37136.3|37225|37141.3|37147.6|37060.5|142
1744023000000|2025-04-07 10:50:00|37188.5|37138.5|37179.5|37159.5|37192.2|37159.5|37146.9|37126.9|155
1744023300000|2025-04-07 10:55:00|37181.9|37161.9|37203.6|37183.6|37214.3|37194.3|37179.7|37159.7|108
1744023600000|2025-04-07 11:00:00|37201.3|37181.3|37190.5|37170.5|37220.1|37200.1|37183.5|37163.5|154
1744023900000|2025-04-07 11:05:00|37192.9|37172.9|37199|37179|37207.1|37187.1|37175.3|37155.3|101
1744024200000|2025-04-07 11:10:00|37196.5|37176.5|37228.1|37208.1|37243|37223|37194|37174|121
1744024500000|2025-04-07 11:15:00|37225.2|37205.2|37210.2|37190.2|37234.5|37214.5|37200.9|37180.9|99
1744024800000|2025-04-07 11:20:00|37208|37188|37263.6|37243.6|37287.1|37267.1|37198.3|37178.3|130
1744025100000|2025-04-07 11:25:00|37261.1|37241.1|37253.6|37233.6|37284.3|37264.3|37245.5|37225.5|121
1744025400000|2025-04-07 11:30:00|37255.9|37235.9|37258.9|37238.9|37262.1|37242.1|37231.5|37211.5|184
1744025700000|2025-04-07 11:35:00|37260.7|37240.7|37267.1|37247.1|37286.8|37266.8|37244.7|37224.7|231
1744026000000|2025-04-07 11:40:00|37268.6|37248.6|37282.3|37262.3|37286.9|37266.9|37252.3|37232.3|240
1744026300000|2025-04-07 11:45:00|37283.7|37263.7|37262.8|37242.8|37290|37270|37248.2|37228.2|273
1744026600000|2025-04-07 11:50:00|37261.3|37241.3|37219.5|37199.5|37265.6|37245.6|37209.6|37189.6|250
1744026900000|2025-04-07 11:55:00|37217.5|37197.5|37193.2|37173.2|37219.1|37199.1|37193.2|37173.2|288
1744027200000|2025-04-07 12:00:00|37194.6|37174.6|37209.6|37189.6|37227.5|37207.5|37194.6|37174.6|212
1744027500000|2025-04-07 12:05:00|37212.2|37192.2|37210.9|37190.9|37232.6|37212.6|37206.3|37186.3|119
1744027800000|2025-04-07 12:10:00|37213.5|37193.5|37243.5|37223.5|37248.6|37228.6|37213.5|37193.5|121
1744028100000|2025-04-07 12:15:00|37240.9|37220.9|37255.5|37235.5|37258.2|37238.2|37230|37210|106
1744028400000|2025-04-07 12:20:00|37257.7|37237.7|37267.9|37247.9|37274.4|37254.4|37235.8|37215.8|130
1744028700000|2025-04-07 12:25:00|37266.3|37246.3|37312.5|37292.5|37326.7|37306.7|37264.8|37244.8|345
1744029000000|2025-04-07 12:30:00|37311.1|37291.1|37257.4|37237.4|37314|37294|37252.6|37232.6|354
1744029300000|2025-04-07 12:35:00|37255.8|37235.8|37217.8|37197.8|37262|37242|37213.3|37193.3|232
1744029600000|2025-04-07 12:40:00|37216.3|37196.3|37201.6|37181.6|37240.2|37220.2|37179.8|37159.8|271
1744029900000|2025-04-07 12:45:00|37203.3|37183.3|37145.2|37125.2|37204.7|37184.7|37139.2|37119.2|331
1744030200000|2025-04-07 12:50:00|37143.7|37123.7|37164.1|37144.1|37169|37149|37123.5|37103.5|375
1744030500000|2025-04-07 12:55:00|37162.6|37142.6|37178.1|37158.1|37189.2|37169.2|37151.1|37131.1|273
1744030800000|2025-04-07 13:00:00|37176.6|37156.6|37191.5|37171.5|37200.1|37180.1|37166.7|37146.7|330
1744031100000|2025-04-07 13:05:00|37189.6|37169.6|37193.5|37173.5|37213.8|37193.8|37178.9|37158.9|245
1744031400000|2025-04-07 13:10:00|37192.1|37172.1|37180.4|37160.4|37200.1|37180.1|37178.3|37158.3|190
1744031700000|2025-04-07 13:15:00|37182.2|37162.2|37196.9|37176.9|37208.5|37188.5|37160.3|37140.3|224
1744032000000|2025-04-07 13:20:00|37195.2|37175.2|37255|37235|37259.7|37239.7|37195.2|37175.2|203
1744032300000|2025-04-07 13:25:00|37256.4|37236.4|37242.2|37222.2|37257.9|37237.9|37222.2|37202.2|222
1744032600000|2025-04-07 13:30:00|37239.8|37219.8|37246.2|37226.2|37263.6|37243.6|37220.9|37200.9|342
1744032900000|2025-04-07 13:35:00|37247.7|37227.7|37253.5|37233.5|37266.4|37246.4|37230.1|37210.1|292
1744033200000|2025-04-07 13:40:00|37251.9|37231.9|37285|37265|37294|37274|37230.6|37210.6|261
1744033500000|2025-04-07 13:45:00|37283.6|37263.6|37328.9|37308.9|37336.4|37316.4|37278.5|37258.5|362
1744033800000|2025-04-07 13:50:00|37330.3|37310.3|37315.7|37295.7|37333.5|37313.5|37297.6|37277.6|359
1744034100000|2025-04-07 13:55:00|37314.2|37294.2|37333.6|37313.6|37362.1|37342.1|37314.2|37294.2|361
1744034400000|2025-04-07 14:00:00|37335.1|37315.1|37336.2|37316.2|37353.6|37333.6|37313.7|37293.7|395
1744034700000|2025-04-07 14:05:00|37334.6|37314.6|37372|37352|37372|37352|37318.3|37298.3|367
1744035000000|2025-04-07 14:10:00|37370.6|37350.6|37150.2|37085.3|37370.6|37350.6|37109.7|37024.2|468
1744035300000|2025-04-07 14:15:00|37146.7|37079.6|37095.2|37043.5|37175.6|37111.3|36979.3|36859.3|291
1744035600000|2025-04-07 14:20:00|37098.5|37048.5|37172.8|37108.5|37178.2|37114|37028.7|36986.1|305
1744035900000|2025-04-07 14:25:00|37177.7|37113.4|37184.2|37119.9|37273.8|37214.8|37170.7|37106.4|271
1744036200000|2025-04-07 14:30:00|37189.1|37124.8|37247.9|37183.6|37283.3|37219.1|37182.8|37118.5|195
1744036500000|2025-04-07 14:35:00|37243|37178.8|37385.6|37321.4|37409.6|37345.3|37212.4|37148.1|188
1744036800000|2025-04-07 14:40:00|37390.9|37326.6|37347.1|37327.1|37412.1|37347.8|37335.6|37301.7|160
1744037100000|2025-04-07 14:45:00|37349.3|37329.3|37340.6|37320.6|37349.3|37329.3|37275.9|37255.9|446
1744037400000|2025-04-07 14:50:00|37345.2|37325.2|37343.1|37293.1|37350.1|37330.1|37262.6|37242.1|568
1744037700000|2025-04-07 14:55:00|37336.2|37280.4|37418.9|37398.9|37423.4|37403.4|37302.2|37277.4|599
1744038000000|2025-04-07 15:00:00|37416.6|37396.6|37456.4|37436.4|37480.1|37460.1|37399.4|37379.4|514
1744038300000|2025-04-07 15:05:00|37459.1|37439.1|37411.6|37391.6|37464.1|37444.1|37384.5|37364.5|433
1744038600000|2025-04-07 15:10:00|37414.9|37394.9|37352.5|37332.5|37418.9|37398.9|37337.7|37317.7|359
1744038900000|2025-04-07 15:15:00|37348.7|37328.7|37350.2|37330.2|37439.6|37375.6|37331.7|37290.7|419
1744039200000|2025-04-07 15:20:00|37352.7|37332.7|37326.1|37306.1|37365.5|37345.5|37309|37281|516
1744039500000|2025-04-07 15:25:00|37323.8|37303.8|37362.6|37342.6|37364.9|37344.9|37286.5|37266.5|339
1744039800000|2025-04-07 15:30:00|37365.4|37345.4|37448.9|37428.9|37460.8|37440.8|37363.8|37343.8|408
1744040100000|2025-04-07 15:35:00|37446.5|37426.5|37450.9|37430.9|37461|37441|37434|37414|288
1744040400000|2025-04-07 15:40:00|37453.6|37433.6|37415.8|37395.8|37459.3|37439.3|37412.6|37392.6|214
1744040700000|2025-04-07 15:45:00|37413.6|37393.6|37406.9|37386.9|37433.2|37413.2|37404.1|37384.1|217
1744041000000|2025-04-07 15:50:00|37409.1|37389.1|37402.1|37382.1|37427.1|37407.1|37394.6|37374.6|170
1744041300000|2025-04-07 15:55:00|37399.9|37379.9|37420.3|37400.3|37420.3|37400.3|37377|37357|137
1744041600000|2025-04-07 16:00:00|37417.8|37397.8|37430.2|37410.2|37430.2|37410.2|37405.1|37385.1|149
1744041900000|2025-04-07 16:05:00|37433.2|37413.2|37464.5|37401.8|37473|37437.2|37425.9|37383|109
1744042200000|2025-04-07 16:10:00|37459.9|37396.6|37436.2|37386.2|37470.8|37430.7|37425.9|37386|64
1744042500000|2025-04-07 16:15:00|37438.4|37388.4|37422.1|37367.9|37438.4|37388.4|37388.3|37341.4|149
1744042800000|2025-04-07 16:20:00|37425.3|37372.2|37407|37350.1|37428.5|37372.2|37394.3|37339.4|86
1744043100000|2025-04-07 16:25:00|37410.1|37354.5|37383.5|37330.8|37414.7|37358.8|37365.4|37310.7|219
1744043400000|2025-04-07 16:30:00|37379.5|37327.5|37389.6|37339.6|37392.7|37342.7|37354.4|37304.4|296
1744043700000|2025-04-07 16:35:00|37387|37337|37368.1|37348.1|37389.5|37354.5|37359.3|37316.2|221
1744044000000|2025-04-07 16:40:00|37372.1|37352.1|37414.5|37394.5|37417.4|37397.4|37364.9|37344.9|84
1744044300000|2025-04-07 16:45:00|37417.4|37397.4|37393.7|37373.7|37423.1|37403.1|37390|37370|71
1744044600000|2025-04-07 16:50:00|37390.7|37370.7|37367.6|37347.6|37399.4|37379.4|37367|37347|132
1744044900000|2025-04-07 16:55:00|37363.6|37343.6|37340.1|37320.1|37373.1|37353.1|37340.1|37320.1|117
1744045200000|2025-04-07 17:00:00|37337.4|37317.4|37346.8|37269.6|37376.8|37317.4|37310.4|37200.5|404
1744045500000|2025-04-07 17:05:00|37342.1|37264.8|37361.9|37241.9|37382.8|37264.8|37322|37202|63
1744045800000|2025-04-07 17:10:00|37367.4|37247.4|37297.1|37277.1|37367.4|37290.8|37290.7|37239|564
1744046100000|2025-04-07 17:15:00|37295.3|37275.3|37284.6|37264.6|37304.2|37282.3|37274|37224.2|579
1744046400000|2025-04-07 17:20:00|37285.8|37265.8|37268.4|37248.4|37300.8|37270.4|37263.4|37206.7|547
1744046700000|2025-04-07 17:25:00|37267.5|37247.5|37279.1|37259.1|37280.9|37260.9|37258.6|37238.6|612
1744047000000|2025-04-07 17:30:00|37281.3|37261.3|37288.4|37268.4|37306.5|37275.7|37275.4|37230.5|637
1744047300000|2025-04-07 17:35:00|37285.7|37265.7|37273.4|37253.4|37289.6|37269.6|37262.3|37242.3|306
1744047600000|2025-04-07 17:40:00|37270.5|37250.5|37289.2|37269.2|37301.7|37281.7|37269.5|37249.5|493
1744047900000|2025-04-07 17:45:00|37285.6|37265.6|37279.3|37259.3|37316.3|37268.9|37259.6|37204.7|470
1744048200000|2025-04-07 17:50:00|37280.7|37260.7|37285.1|37265.1|37308.4|37283.5|37273.6|37231.4|625
1744048500000|2025-04-07 17:55:00|37286.6|37266.6|37287.8|37267.8|37288.4|37268.4|37245.1|37225.1|543
1744048800000|2025-04-07 18:00:00|37291.1|37271.1|37280.7|37260.7|37302|37282|37273.2|37253.2|532
1744049100000|2025-04-07 18:05:00|37280.6|37260.6|37264.2|37244.2|37296.8|37266.2|37252.6|37208.3|552
1744049400000|2025-04-07 18:10:00|37260.9|37240.9|37312.2|37292.2|37318.7|37292.2|37255.4|37235.4|482
1744049700000|2025-04-07 18:15:00|37309.4|37289.4|37331.5|37311.5|37333.5|37313.5|37303.1|37283.1|380
1744050000000|2025-04-07 18:20:00|37327.6|37307.6|37334.1|37314.1|37342.7|37322.7|37321.3|37301.3|447
1744050300000|2025-04-07 18:25:00|37334.2|37314.2|37334.3|37314.3|37347|37327|37327.8|37307.8|246
1744050600000|2025-04-07 18:30:00|37332.9|37312.9|37298.6|37278.6|37335.9|37315.9|37288.2|37264.2|184
1744050900000|2025-04-07 18:35:00|37297.7|37277.7|37273.1|37253.1|37297.7|37277.7|37265.8|37245.8|294
1744051200000|2025-04-07 18:40:00|37268.9|37248.9|37287.5|37267.5|37291.4|37271.4|37259.2|37239.2|196
1744051500000|2025-04-07 18:45:00|37290.4|37270.4|37311.4|37291.4|37311.8|37291.8|37289.3|37269.3|58
1744051800000|2025-04-07 18:50:00|37308.5|37288.5|37299.1|37279.1|37336.5|37294.5|37290.1|37216.5|43
1744052100000|2025-04-07 18:55:00|37302.1|37282.1|37286.1|37266.1|37353.5|37293.1|37277.3|37228|98
1744052400000|2025-04-07 19:00:00|37289.2|37269.2|37318.9|37268.9|37368.5|37289.6|37286.4|37248.5|156
1744052700000|2025-04-07 19:05:00|37323.6|37273.6|37324.6|37274.6|37328.8|37278.8|37304.2|37254.2|155
1744053000000|2025-04-07 19:10:00|37320.8|37270.8|37325|37275|37365|37278.9|37309.1|37219|77
1744053300000|2025-04-07 19:15:00|37329.2|37279.2|37309.7|37259.7|37365.5|37295.4|37309.7|37231|39
1744053600000|2025-04-07 19:20:00|37306|37256|37291.4|37241.4|37343.5|37258|37288.1|37208|76
1744053900000|2025-04-07 19:25:00|37295.1|37245.1|37306.9|37256.9|37331.5|37268.1|37287.2|37206|113
1744054200000|2025-04-07 19:30:00|37312|37262|37305.6|37255.6|37316.1|37266.1|37285|37235|143
1744054500000|2025-04-07 19:35:00|37301.4|37251.4|37286|37236|37322|37272|37274.4|37224.4|203
1744054800000|2025-04-07 19:40:00|37281.4|37231.4|37284.7|37234.7|37318.4|37268|37267.9|37217.2|156
1744055100000|2025-04-07 19:45:00|37288.6|37238.6|37300.2|37250.2|37302.8|37252.8|37272|37222|83
1744055400000|2025-04-07 19:50:00|37306.2|37256.2|37328.9|37278.9|37335.4|37285.4|37289.3|37239.3|125
1744055700000|2025-04-07 19:55:00|37338.6|37288.6|37373.2|37323.2|37381.2|37331.2|37334.1|37284.1|92
1744056000000|2025-04-07 20:00:00|37368.7|37318.7|37363.3|37313.3|37382.7|37332.7|37346.9|37296.9|73
1744056300000|2025-04-07 20:05:00|37359.7|37309.7|37349.9|37299.9|37359.9|37309.7|37349.5|37299.5|44
1744056600000|2025-04-07 20:10:00|37350|37300|37367.1|37317.1|37367.1|37317.1|37350|37300|17
1744056900000|2025-04-07 20:15:00|37363.3|37313.3|37380.6|37330.6|37386.9|37336.9|37362.4|37312.4|33
1744057200000|2025-04-07 20:20:00|37384.5|37334.5|37373.5|37323.5|37396|37343.6|37373.5|37323.5|34
1744057500000|2025-04-07 20:25:00|37370.7|37320.7|37388.5|37338.5|37395.4|37342.4|37366.5|37316.5|21
1744057800000|2025-04-07 20:30:00|37392.7|37339.7|37399.2|37332|37401.1|37351.1|37384.9|37332|31
1744058100000|2025-04-07 20:35:00|37404.2|37337.8|37410.8|37345.4|37419.7|37356.2|37399.3|37335.1|10
1744058400000|2025-04-07 20:40:00|37413.2|37350.5|37401.6|37343.1|37413.2|37351.2|37399.8|37338.7|9
1744058700000|2025-04-07 20:45:00|37448|37346.2|37416.9|37346.6|37475.4|37355.4|37406.7|37338.1|64
1744059000000|2025-04-07 20:50:00|37411.8|37341.1|37414.8|37344.6|37428.6|37351.7|37411.8|37341.1|92
1744059300000|2025-04-07 20:55:00|37418.8|37348.3|37472.8|37352.8|37472.8|37352.8|37417.4|37326.9|82
1744059600000|2025-04-07 21:00:00|37471.3|37351.3|37476.4|37356.4|37476.4|37356.4|37471.3|37351.3|2
1744060800000|2025-04-07 21:20:00|37470.9|37350.9|37461|37341|37470.9|37350.9|37461|37341|3
1744061100000|2025-04-07 21:25:00|37459.2|37339.2|37459.2|37339.2|37459.2|37339.2|37459.2|37339.2|1
1744061700000|2025-04-07 21:35:00|37454.1|37334.1|37455.8|37335.8|37455.8|37335.8|37454.1|37334.1|2
1744062300000|2025-04-07 21:45:00|37457.5|37337.5|37457.5|37337.5|37457.5|37337.5|37457.5|37337.5|1
1744062600000|2025-04-07 21:50:00|37452.4|37332.4|37442.6|37322.6|37452.4|37332.4|37424.2|37304.2|4
1744062900000|2025-04-07 21:55:00|37447.7|37327.7|37447.7|37327.7|37447.7|37327.7|37447.7|37327.7|1
1744063200000|2025-04-07 22:00:00|37441.1|37321.1|37446.7|37326.7|37446.7|37326.7|37426.5|37306.5|5
1744063500000|2025-04-07 22:05:00|37450.5|37330.5|37444.5|37324.5|37453.5|37333.5|37440.2|37320.2|7
1744063800000|2025-04-07 22:10:00|37442.8|37322.8|37446.7|37326.7|37450.1|37330.1|37442.8|37322.8|5
1744064100000|2025-04-07 22:15:00|37447.5|37327.5|37462.9|37342.9|37462.9|37342.9|37440.7|37320.7|4
1744064400000|2025-04-07 22:20:00|37463.5|37343.5|37459.5|37339.5|37463.5|37343.5|37453.9|37333.9|6
1744064700000|2025-04-07 22:25:00|37454.4|37334.4|37455.4|37335.4|37455.4|37335.4|37449.2|37329.2|5
1744065000000|2025-04-07 22:30:00|37452.7|37332.7|37449.2|37329.2|37460.1|37340.1|37449.2|37329.2|6
1744065300000|2025-04-07 22:35:00|37437.2|37317.2|37431.7|37311.7|37437.2|37317.2|37429.5|37309.5|4
1744065600000|2025-04-07 22:40:00|37432.1|37312.1|37438.5|37318.5|37439.8|37319.8|37431.3|37311.3|6
1744065900000|2025-04-07 22:45:00|37436.8|37316.8|37433.5|37313.5|37436.8|37316.8|37433.5|37313.5|5
1744066200000|2025-04-07 22:50:00|37429.1|37309.1|37432.1|37312.1|37432.5|37312.5|37429.1|37309.1|6
1744066500000|2025-04-07 22:55:00|37430.4|37310.4|37433.4|37313.4|37437.2|37317.2|37430.4|37310.4|5
1744066800000|2025-04-07 23:00:00|37433|37313|37437.6|37317.6|37438.1|37318.1|37431.2|37311.2|6
1744067100000|2025-04-07 23:05:00|37438.8|37318.8|37443.9|37323.9|37443.9|37323.9|37426.9|37306.9|5
1744067400000|2025-04-07 23:10:00|37443.5|37323.5|37444.9|37324.9|37445.5|37325.5|37442.9|37322.9|6
1744067700000|2025-04-07 23:15:00|37449.3|37329.3|37459.1|37339.1|37460|37340|37449.3|37329.3|5
1744068000000|2025-04-07 23:20:00|37462.2|37342.2|37453.9|37333.9|37467.4|37347.4|37453.9|37333.9|5
1744068300000|2025-04-07 23:25:00|37449.3|37329.3|37449.7|37329.7|37450.2|37330.2|37440.6|37320.6|5
1744068600000|2025-04-07 23:30:00|37452.2|37332.2|37455.2|37335.2|37455.2|37335.2|37440.8|37320.8|6
1744068900000|2025-04-07 23:35:00|37448.6|37328.6|37445.7|37325.7|37449.4|37329.4|37437.8|37317.8|5
1744069200000|2025-04-07 23:40:00|37435.4|37315.4|37431.5|37311.5|37440.6|37320.6|37431.5|37311.5|6
1744069500000|2025-04-07 23:45:00|37441.7|37321.7|37440.1|37320.1|37441.7|37321.7|37421.4|37302.5|34
1744069800000|2025-04-07 23:50:00|37433|37313|37428.7|37312.9|37443.3|37323.3|37428.7|37312.3|7
1744070100000|2025-04-07 23:55:00|37431.2|37314.5|37439.6|37323.7|37439.6|37323.7|37427.7|37311.9|6
1744070400000|2025-04-08 00:00:00|37430.8|37315|37396.2|37280.3|37440.2|37324.3|37386.5|37270.6|50
1744070700000|2025-04-08 00:05:00|37400|37280|37412|37292|37413.5|37293.5|37394|37274|113
1744071000000|2025-04-08 00:10:00|37409.5|37289.5|37389|37273.2|37409.5|37289.5|37387.1|37269.5|95
1744071300000|2025-04-08 00:15:00|37394.5|37274.5|37371|37251|37397.5|37277.5|37364|37244|90
1744071600000|2025-04-08 00:20:00|37385.4|37269.6|37350.4|37234.5|37385.4|37269.6|37332|37212|79
1744071900000|2025-04-08 00:25:00|37336|37216|37331.3|37215.4|37350.8|37235|37305.5|37185.5|85
1744072200000|2025-04-08 00:30:00|37322.3|37206.4|37309.5|37193.6|37331|37215.2|37289|37169|87
1744072500000|2025-04-08 00:35:00|37296.5|37176.5|37272.5|37152.5|37308.6|37192.8|37269.5|37149.5|85
1744072800000|2025-04-08 00:40:00|37271|37151|37277|37157|37299.3|37183.4|37269.5|37149.5|71
1744073100000|2025-04-08 00:45:00|37276.5|37156.5|37302.4|37186.5|37312.8|37197|37271.5|37151.5|104
1744073400000|2025-04-08 00:50:00|37296.5|37176.5|37263.6|37147.8|37314.8|37199|37253.5|37133.5|58
1744073700000|2025-04-08 00:55:00|37272.7|37156.9|37304.1|37188.3|37310.1|37194.3|37272|37152|68
1744074000000|2025-04-08 01:00:00|37295.1|37179.3|37248.5|37132.7|37305.9|37190|37238|37118|57
1744074300000|2025-04-08 01:05:00|37257.3|37141.5|37265.5|37145.5|37276.5|37158.1|37240|37120|83
1744074600000|2025-04-08 01:10:00|37266.5|37146.5|37282|37166.2|37285.1|37169.2|37259.5|37139.5|81
1744074900000|2025-04-08 01:15:00|37272.6|37156.8|37266.5|37146.5|37309.3|37193.5|37263|37143|69
1744075200000|2025-04-08 01:20:00|37267|37147|37279.2|37163.3|37283|37167.2|37241|37121|75
1744075500000|2025-04-08 01:25:00|37269.5|37153.6|37238|37118|37278.2|37162.3|37231|37111|63
1744075800000|2025-04-08 01:30:00|37237.5|37117.5|37221.5|37101.5|37271.1|37155.3|37220.5|37100.5|60
1744076100000|2025-04-08 01:35:00|37221|37101|37243.9|37128.1|37254|37138.2|37211|37091|82
1744076400000|2025-04-08 01:40:00|37221.5|37101.5|37220|37100|37252.7|37136.9|37213.5|37093.5|93
1744076700000|2025-04-08 01:45:00|37219|37099|37214.5|37094.5|37246.9|37130.7|37214|37094|74
1744077000000|2025-04-08 01:50:00|37212|37092|37236.7|37120.9|37242.9|37127.1|37208|37088|97
1744077300000|2025-04-08 01:55:00|37213.5|37093.5|37233.8|37118|37239.4|37123.6|37203|37083|108
1744077600000|2025-04-08 02:00:00|37225.1|37109.3|37199.5|37079.5|37225.8|37109.9|37191|37071|85
1744077900000|2025-04-08 02:05:00|37198.5|37078.5|37220|37104.2|37220|37104.2|37179.5|37059.5|99
1744078200000|2025-04-08 02:10:00|37211|37095.2|37204.8|37089|37213.6|37097.8|37183.5|37063.5|77
1744078500000|2025-04-08 02:15:00|37186|37066|37203.7|37087.9|37212.5|37096.7|37178|37058|89
1744078800000|2025-04-08 02:20:00|37194|37074|37200|37080|37211.7|37095.9|37188|37068|113
1744079100000|2025-04-08 02:25:00|37199|37079|37208.4|37092.6|37209.5|37093.7|37187|37067|112
1744079400000|2025-04-08 02:30:00|37201|37081|37177.5|37057.5|37207.2|37091.4|37176|37056|94
1744079700000|2025-04-08 02:35:00|37177|37057|37169.6|37053.8|37193|37077.2|37156.5|37036.5|89
1744080000000|2025-04-08 02:40:00|37158.5|37038.5|37154.5|37038.6|37170.7|37054.9|37145.6|37029.8|57
1744080300000|2025-04-08 02:45:00|37142|37022|37172.4|37056.6|37172.4|37056.6|37138|37018|50
1744080600000|2025-04-08 02:50:00|37181.3|37065.5|37165.5|37045.5|37181.3|37065.5|37160|37040|67
1744080900000|2025-04-08 02:55:00|37166|37046|37187.7|37071.8|37191.9|37076.1|37164.5|37044.5|50
1744081200000|2025-04-08 03:00:00|37177.5|37057.5|37190.9|37075|37200.9|37084.8|37172|37052|99
1744081500000|2025-04-08 03:05:00|37186|37066|37195.9|37080|37199.5|37080|37182|37062|96
1744081800000|2025-04-08 03:10:00|37205.5|37085.5|37208|37092.2|37208.1|37092.2|37194|37074|70
1744082100000|2025-04-08 03:15:00|37202|37082|37190.4|37074.6|37206.8|37091|37177|37057|102
1744082400000|2025-04-08 03:20:00|37186.5|37066.5|37191.2|37075.4|37205.1|37089.3|37179.3|37061.5|71
1744082700000|2025-04-08 03:25:00|37201.7|37085.8|37221.7|37105.7|37221.7|37105.7|37177.5|37057.5|69
1744083000000|2025-04-08 03:30:00|37205.5|37085.5|37202.6|37086.8|37227|37111.2|37191|37071|79
1744083300000|2025-04-08 03:35:00|37201.5|37081.5|37224.4|37108.6|37226.5|37110.6|37199|37079|78
1744083600000|2025-04-08 03:40:00|37215.4|37099.6|37223.3|37107.4|37227.7|37111.9|37206|37086|92
1744083900000|2025-04-08 03:45:00|37214|37098.2|37209|37089|37223.5|37107.6|37206|37086|87
1744084200000|2025-04-08 03:50:00|37209.5|37089.5|37214.6|37098.8|37216.2|37100.4|37202|37082|105
1744084500000|2025-04-08 03:55:00|37202.5|37082.5|37216.1|37100.3|37220.3|37104.5|37200.5|37080.5|93
1744084800000|2025-04-08 04:00:00|37212.5|37092.5|37223.3|37107.5|37224.5|37108.7|37197.5|37077.5|74
1744085100000|2025-04-08 04:05:00|37209.5|37089.5|37202.5|37086.7|37223.1|37106|37191.5|37071.5|84
1744085400000|2025-04-08 04:10:00|37190|37070|37198.9|37083|37214.5|37098.7|37187|37067|100
1744085700000|2025-04-08 04:15:00|37189.5|37069.5|37175.3|37059.4|37204|37088.2|37157.6|37041.8|64
1744086000000|2025-04-08 04:20:00|37166|37050.1|37162.1|37046.3|37171.2|37055.4|37142.5|37022.5|52
1744086300000|2025-04-08 04:25:00|37147.5|37027.5|37180.2|37064.4|37180.2|37064.4|37141|37021|69
1744086600000|2025-04-08 04:30:00|37188.5|37066.4|37192.3|37076.4|37208.7|37088.7|37162|37042|73
1744086900000|2025-04-08 04:35:00|37176|37056|37208.2|37090.1|37208.2|37090.1|37176|37056|107
1744087200000|2025-04-08 04:40:00|37197.9|37082.1|37203.3|37087.5|37203.3|37087.5|37178.5|37058.5|105
1744087500000|2025-04-08 04:45:00|37199|37079|37208.4|37092.6|37208.4|37092.6|37188.5|37068.5|115
1744087800000|2025-04-08 04:50:00|37199.6|37083.8|37202|37082|37204.5|37087.8|37182|37062|106
1744088100000|2025-04-08 04:55:00|37200|37080|37194.2|37078.4|37212.4|37096.6|37168.5|37048.5|88
1744088400000|2025-04-08 05:00:00|37204.4|37088.6|37195|37075|37204.4|37088.6|37172.5|37052.5|107
1744088700000|2025-04-08 05:05:00|37197|37077|37231|37111|37239.1|37123.3|37189.5|37069.5|82
1744089000000|2025-04-08 05:10:00|37233.5|37113.5|37212.3|37095.8|37238.5|37120.8|37190.5|37070.5|71
1744089300000|2025-04-08 05:15:00|37202.8|37087|37191|37071|37215.6|37099.8|37190.5|37070.5|73
1744089600000|2025-04-08 05:20:00|37190.5|37070.5|37208.5|37088.5|37208.5|37088.5|37186.5|37070|83
1744089900000|2025-04-08 05:25:00|37207.5|37087.5|37204.8|37088.9|37207.5|37088.9|37194.5|37074.5|67
1744090200000|2025-04-08 05:30:00|37203|37083|37203.5|37083.5|37207.5|37087.5|37190.5|37070.5|77
1744090500000|2025-04-08 05:35:00|37202|37082|37199.5|37079.5|37212.5|37094.8|37198|37078|73
1744090800000|2025-04-08 05:40:00|37198.5|37078.5|37219.3|37103.5|37227.5|37110.6|37197|37077|69
1744091100000|2025-04-08 05:45:00|37219.5|37099.5|37217.8|37101.9|37225.8|37109.9|37217|37097|61
1744091400000|2025-04-08 05:50:00|37211.9|37096.1|37196.4|37080.6|37211.9|37096.1|37196.4|37080.6|6
1744091700000|2025-04-08 05:55:00|37190.4|37074.6|37186|37112.3|37190.4|37114.3|37166.9|37074.6|9
1744092000000|2025-04-08 06:00:00|37192.1|37118.4|37120.1|37100.1|37210.2|37159.5|37112.6|37092.6|386
1744092300000|2025-04-08 06:05:00|37120.6|37100.6|37037.4|37017.4|37125.5|37105.5|37022.1|37002.1|515
1744092600000|2025-04-08 06:10:00|37039.1|37019.1|37060.3|37040.3|37069.7|37049.7|37029.3|37009.3|316
1744092900000|2025-04-08 06:15:00|37062.3|37042.3|37093.5|37073.5|37098.5|37078.5|37051.6|37031.6|228
1744093200000|2025-04-08 06:20:00|37095|37075|37096.6|37076.6|37102.5|37082.5|37082.2|37062.2|221
1744093500000|2025-04-08 06:25:00|37095|37075|37105.6|37085.6|37107.9|37087.9|37071|37051|265
1744093800000|2025-04-08 06:30:00|37225.7|37105.7|37109.4|37046.2|37239.8|37165.2|37076.1|37012.9|132
1744094100000|2025-04-08 06:35:00|37103.9|37040.7|37028.9|37008.9|37116.1|37059.7|37028.9|37008.9|117
1744094400000|2025-04-08 06:40:00|37031|37011|36995.4|36975.4|37043.1|37023.1|36990.1|36970.1|106
1744094700000|2025-04-08 06:45:00|36994.3|36974.3|37003.8|36983.8|37025.6|37005.6|36992.6|36972.6|107
1744095000000|2025-04-08 06:50:00|37005.9|36985.9|37059.1|37039.1|37064.6|37044.6|37003.4|36983.4|106
1744095300000|2025-04-08 06:55:00|37061.4|37041.4|37091|37071|37098.5|37078.5|37060.9|37040.9|160
1744095600000|2025-04-08 07:00:00|37088.7|37068.7|37109.3|37089.3|37110.5|37090.5|37078.5|37058.5|272
1744095900000|2025-04-08 07:05:00|37107.1|37087.1|37090.6|37070.6|37121.4|37101.4|37088.3|37068.3|162
1744096200000|2025-04-08 07:10:00|37093.2|37073.2|37091.3|37071.3|37150.3|37130.3|37088.4|37068.4|234
1744096500000|2025-04-08 07:15:00|37093.8|37073.8|37135|37115|37137.2|37117.2|37080.1|37060.1|219
1744096800000|2025-04-08 07:20:00|37137.2|37117.2|37147.3|37127.3|37166.5|37146.5|37135.2|37115.2|287
1744097100000|2025-04-08 07:25:00|37148.8|37128.8|37168.6|37148.6|37186.2|37166.2|37135.7|37115.7|321
1744097400000|2025-04-08 07:30:00|37167.1|37147.1|37144.5|37124.5|37177|37157|37118.3|37098.3|293
1744097700000|2025-04-08 07:35:00|37146.7|37126.7|37202.4|37182.4|37209.1|37189.1|37143.9|37123.9|263
1744098000000|2025-04-08 07:40:00|37204.6|37184.6|37220.3|37200.3|37227|37207|37187.3|37167.3|241
1744098300000|2025-04-08 07:45:00|37222.6|37202.6|37259.8|37239.8|37298.4|37278.4|37220.8|37200.8|170
1744098600000|2025-04-08 07:50:00|37262.2|37242.2|37233.2|37213.2|37286.1|37266.1|37231.2|37211.2|171
1744098900000|2025-04-08 07:55:00|37235.4|37215.4|37317.8|37297.8|37322.6|37302.6|37235.4|37215.4|159
1744099200000|2025-04-08 08:00:00|37315.6|37295.6|37291.5|37271.5|37319.9|37299.9|37285.6|37265.6|79
1744099500000|2025-04-08 08:05:00|37293.7|37273.7|37261.1|37241.1|37293.7|37273.7|37260.5|37240.5|104
1744099800000|2025-04-08 08:10:00|37263.4|37243.4|37253.6|37233.6|37274.6|37254.6|37248.7|37228.7|84
1744100100000|2025-04-08 08:15:00|37255.9|37235.9|37257.3|37237.3|37263.3|37243.3|37244.9|37224.9|87
1744100400000|2025-04-08 08:20:00|37254.7|37234.7|37265.1|37245.1|37274.1|37254.1|37250|37230|72
1744100700000|2025-04-08 08:25:00|37268.7|37248.7|37254.1|37234.1|37281.5|37261.5|37251.3|37231.3|78
1744101000000|2025-04-08 08:30:00|37256.3|37236.3|37277.3|37257.3|37280.1|37260.1|37240.2|37220.2|136
1744101300000|2025-04-08 08:35:00|37278.8|37258.8|37289.7|37269.7|37293.6|37273.6|37271.4|37251.4|165
1744101600000|2025-04-08 08:40:00|37291.1|37271.1|37266.3|37246.3|37292.7|37272.7|37266.2|37246.2|129
1744101900000|2025-04-08 08:45:00|37267.9|37247.9|37299.7|37279.7|37304.1|37284.1|37264.5|37244.5|139
1744102200000|2025-04-08 08:50:00|37298.3|37278.3|37319.1|37299.1|37335.4|37315.4|37287.7|37267.7|205
1744102500000|2025-04-08 08:55:00|37320.5|37300.5|37306|37286|37329.1|37309.1|37302.5|37282.5|161
1744102800000|2025-04-08 09:00:00|37307.5|37287.5|37322.2|37302.2|37340.8|37320.8|37292.9|37272.9|240
1744103100000|2025-04-08 09:05:00|37323.6|37303.6|37344.2|37324.2|37355|37335|37314.6|37294.6|162
1744103400000|2025-04-08 09:10:00|37345.6|37325.6|37343.4|37323.4|37382.1|37362.1|37334.3|37314.3|201
1744103700000|2025-04-08 09:15:00|37344.9|37324.9|37380.2|37360.2|37380.2|37360.2|37333|37313|154
1744104000000|2025-04-08 09:20:00|37381.8|37361.8|37405.4|37385.4|37407.4|37387.4|37375.9|37355.9|235
1744104300000|2025-04-08 09:25:00|37406.5|37386.5|37423.9|37403.9|37450|37430|37398.9|37378.9|333
1744104600000|2025-04-08 09:30:00|37422.1|37402.1|37433.7|37413.7|37447.5|37427.5|37398.6|37378.6|448
1744104900000|2025-04-08 09:35:00|37432.7|37412.7|37412.2|37392.2|37441.1|37421.1|37396|37376|242
1744105200000|2025-04-08 09:40:00|37411|37391|37372.3|37352.3|37411|37391|37357.7|37337.7|193
1744105500000|2025-04-08 09:45:00|37374.6|37354.6|37380.9|37360.9|37390.1|37370.1|37364.2|37344.2|91
1744105800000|2025-04-08 09:50:00|37383.1|37363.1|37368.9|37348.9|37383.1|37363.1|37359.8|37339.8|98
1744106100000|2025-04-08 09:55:00|37366.4|37346.4|37386.8|37366.8|37386.9|37366.9|37359.6|37339.6|76
1744106400000|2025-04-08 10:00:00|37388.9|37368.9|37393.7|37373.7|37404.1|37384.1|37379.6|37359.6|66
1744106700000|2025-04-08 10:05:00|37391.3|37371.3|37373.2|37353.2|37396.1|37376.1|37364.4|37344.4|68
1744107000000|2025-04-08 10:10:00|37375.4|37355.4|37423.5|37403.5|37425.7|37405.7|37368.4|37319|70
1744107300000|2025-04-08 10:15:00|37425.6|37405.6|37431.6|37411.6|37434.9|37414.9|37413.6|37393.6|72
1744107600000|2025-04-08 10:20:00|37429.3|37409.3|37429|37341|37434|37414|37392.1|37341|70
1744107900000|2025-04-08 10:25:00|37430|37342|37364|37344|37432|37378.1|37354.3|37334.3|77
1744108200000|2025-04-08 10:30:00|37366.3|37346.3|37360.2|37340.2|37373.1|37353.1|37345.1|37325.1|117
1744108500000|2025-04-08 10:35:00|37359.1|37339.1|37347.8|37327.8|37378.2|37358.2|37345.7|37325.7|198
1744108800000|2025-04-08 10:40:00|37349.3|37329.3|37362.5|37342.5|37370.8|37350.8|37345.1|37325.1|167
1744109100000|2025-04-08 10:45:00|37364|37344|37375.4|37355.4|37381.9|37361.9|37358.4|37338.4|133
1744109400000|2025-04-08 10:50:00|37376.9|37356.9|37392.2|37372.2|37399.1|37379.1|37364.7|37344.7|142
1744109700000|2025-04-08 10:55:00|37393.6|37373.6|37379.2|37359.2|37404.4|37384.4|37379.2|37359.2|183
1744110000000|2025-04-08 11:00:00|37380.6|37360.6|37332.8|37312.8|37387.8|37367.8|37331.1|37311.1|308
1744110300000|2025-04-08 11:05:00|37331.2|37311.2|37326.5|37306.5|37340.9|37320.9|37319.6|37299.6|151
1744110600000|2025-04-08 11:10:00|37325|37305|37279.9|37259.9|37329.8|37309.8|37263.5|37243.5|225
1744110900000|2025-04-08 11:15:00|37281.4|37261.4|37230.1|37210.1|37292.5|37272.5|37228.6|37208.6|203
1744111200000|2025-04-08 11:20:00|37231.5|37211.5|37208.8|37188.8|37238.9|37218.9|37168.2|37148.2|252
1744111500000|2025-04-08 11:25:00|37211.3|37191.3|37239.3|37219.3|37244.1|37224.1|37207.9|37187.9|99
1744111800000|2025-04-08 11:30:00|37241.5|37221.5|37265.9|37245.9|37286|37245.9|37241.5|37200|60
1744112100000|2025-04-08 11:35:00|37263.6|37243.6|37261|37241|37272.7|37252.7|37246.6|37226.6|70
1744112400000|2025-04-08 11:40:00|37258.6|37238.6|37273|37253|37288.5|37268.5|37246.9|37226.9|107
1744112700000|2025-04-08 11:45:00|37270.6|37250.6|37260.9|37240.9|37272.9|37252.9|37253.9|37233.9|84
1744113000000|2025-04-08 11:50:00|37263.3|37243.3|37241.3|37221.3|37270.8|37250.8|37227.4|37207.4|94
1744113300000|2025-04-08 11:55:00|37243.5|37223.5|37253.1|37233.1|37286|37235.5|37242|37192|50
1744113600000|2025-04-08 12:00:00|37250.9|37230.9|37222.5|37202.5|37250.9|37230.9|37220.3|37200.3|113
1744113900000|2025-04-08 12:05:00|37220|37200|37176.3|37156.3|37231.3|37211.3|37174|37154|67
1744114200000|2025-04-08 12:10:00|37178.6|37158.6|37168.9|37148.9|37191.9|37171.9|37155.2|37135.2|119
1744114500000|2025-04-08 12:15:00|37171.4|37151.4|37186.6|37166.6|37186.6|37166.6|37158.4|37138.4|81
1744114800000|2025-04-08 12:20:00|37184.2|37164.2|37215.6|37195.6|37219.4|37199.4|37172.7|37152.7|93
1744115100000|2025-04-08 12:25:00|37213.3|37193.3|37204.9|37184.9|37218|37198|37204.3|37184.3|74
1744115400000|2025-04-08 12:30:00|37202.6|37182.6|37166.5|37146.5|37224.3|37204.3|37162.5|37142.5|127
1744115700000|2025-04-08 12:35:00|37168.8|37148.8|37129.4|37109.4|37179.3|37159.3|37129.4|37109.4|74
1744116000000|2025-04-08 12:40:00|37131.6|37111.6|37158|37138|37158|37138|37122.7|37102.7|75
1744116300000|2025-04-08 12:45:00|37155.2|37135.2|37169.2|37149.2|37171.5|37151.5|37137.2|37117.2|71
1744116600000|2025-04-08 12:50:00|37171.4|37151.4|37170.8|37150.8|37185.1|37165.1|37161.8|37141.8|84
1744116900000|2025-04-08 12:55:00|37173.1|37153.1|37184.7|37164.7|37189.6|37169.6|37165.2|37145.2|73
1744117200000|2025-04-08 13:00:00|37187.2|37167.2|37185.7|37165.7|37194.6|37174.6|37173.9|37153.9|116
1744117500000|2025-04-08 13:05:00|37183.4|37163.4|37183.9|37163.9|37207.3|37187.3|37162.1|37142.1|148
1744117800000|2025-04-08 13:10:00|37181.5|37161.5|37167.9|37147.9|37192.3|37172.3|37153.7|37133.7|277
1744118100000|2025-04-08 13:15:00|37169.4|37149.4|37146.8|37126.8|37193|37173|37146.8|37126.8|266
1744118400000|2025-04-08 13:20:00|37145.3|37125.3|37139.9|37119.9|37166.5|37146.5|37130.4|37110.4|224
1744118700000|2025-04-08 13:25:00|37138.2|37118.2|37125|37105|37146.8|37126.8|37122.3|37102.3|192
1744119000000|2025-04-08 13:30:00|37126.7|37106.7|37183|37163|37183|37163|37119.4|37099.4|251
1744119300000|2025-04-08 13:35:00|37181.5|37161.5|37234.8|37214.8|37237|37217|37176.4|37156.4|265
1744119600000|2025-04-08 13:40:00|37235.9|37215.9|37249.5|37229.5|37270.5|37250.5|37227|37207|392
1744119900000|2025-04-08 13:45:00|37247.9|37227.9|37219.1|37199.1|37255|37235|37205.8|37185.8|289
1744120200000|2025-04-08 13:50:00|37220.9|37200.9|37209.4|37189.4|37234.7|37214.7|37209.4|37189.4|250
1744120500000|2025-04-08 13:55:00|37207.9|37187.9|37226|37206|37232|37212|37197.6|37177.6|240
1744120800000|2025-04-08 14:00:00|37224.4|37204.4|37289.9|37269.9|37289.9|37269.9|37224.4|37204.4|286
1744121100000|2025-04-08 14:05:00|37288.2|37268.2|37255.2|37235.2|37289.9|37269.9|37250.3|37230.3|251
1744121400000|2025-04-08 14:10:00|37256.7|37236.7|37270.8|37250.8|37304.4|37284.4|37253.9|37233.9|256
1744121700000|2025-04-08 14:15:00|37272.3|37252.3|37282.7|37262.7|37303.8|37283.8|37272.3|37252.3|206
1744122000000|2025-04-08 14:20:00|37281.3|37261.3|37352.1|37332.1|37355.3|37335.3|37281.3|37261.3|249
1744122300000|2025-04-08 14:25:00|37350.4|37330.4|37341.5|37321.5|37355.2|37335.2|37329|37309|341
1744122600000|2025-04-08 14:30:00|37340|37320|37357.3|37337.3|37361.7|37341.7|37314|37294|266
1744122900000|2025-04-08 14:35:00|37355.9|37335.9|37360.8|37340.8|37422.4|37387|37355.2|37335.2|320
1744123200000|2025-04-08 14:40:00|37362.3|37342.3|37394.8|37374.8|37425.9|37405.9|37360.9|37340.9|319
1744123500000|2025-04-08 14:45:00|37392.5|37372.5|37356.6|37336.6|37406.4|37386.4|37355.2|37335.2|257
1744123800000|2025-04-08 14:50:00|37354.6|37334.6|37316.1|37296.1|37359|37339|37312.1|37292.1|247
1744124100000|2025-04-08 14:55:00|37314.6|37294.6|37317.9|37297.9|37320.3|37300.3|37292.2|37272.2|285
1744124400000|2025-04-08 15:00:00|37319.4|37299.4|37332.1|37312.1|37333.8|37313.8|37293|37273|277
1744124700000|2025-04-08 15:05:00|37330.7|37310.7|37353.7|37333.7|37353.8|37333.8|37322.4|37302.4|224
1744125000000|2025-04-08 15:10:00|37352.1|37332.1|37408.9|37388.9|37417.8|37397.8|37348.9|37328.9|354
1744125300000|2025-04-08 15:15:00|37406.6|37386.6|37402.3|37382.3|37424.5|37404.5|37390.7|37370.7|200
1744125600000|2025-04-08 15:20:00|37400.1|37380.1|37375.3|37355.3|37400.8|37380.8|37375.3|37355.3|222
1744125900000|2025-04-08 15:25:00|37376.9|37356.9|37370|37350|37377.3|37357.3|37349.6|37329.6|173
1744126200000|2025-04-08 15:30:00|37371.5|37351.5|37342|37322|37373.4|37353.4|37340.2|37320.2|207
1744126500000|2025-04-08 15:35:00|37340.4|37320.4|37353.1|37333.1|37364.6|37344.6|37340.4|37320.4|338
1744126800000|2025-04-08 15:40:00|37351.6|37331.6|37377.7|37357.7|37381.9|37361.9|37350.2|37330.2|230
1744127100000|2025-04-08 15:45:00|37376.3|37356.3|37355.1|37335.1|37377.8|37357.8|37352.8|37332.8|397
1744127400000|2025-04-08 15:50:00|37353.7|37333.7|37347|37327|37361.2|37341.2|37340.8|37320.8|380
1744127700000|2025-04-08 15:55:00|37346.9|37326.9|37364.4|37344.4|37374.4|37354.4|37345.1|37325.1|432
1744128000000|2025-04-08 16:00:00|37362.9|37342.9|37400.6|37380.6|37402.9|37382.9|37362.1|37342.1|400
1744128300000|2025-04-08 16:05:00|37456.5|37336.5|37379.6|37359.6|37456.5|37391.3|37377.6|37336.5|231
1744128600000|2025-04-08 16:10:00|37381.3|37361.3|37385|37365|37390.8|37370.8|37376|37356|218
1744128900000|2025-04-08 16:15:00|37386.8|37366.8|37383.9|37363.9|37394.7|37374.7|37379.1|37359.1|558
1744129200000|2025-04-08 16:20:00|37383.7|37363.7|37383.8|37363.8|37396.5|37376.5|37378.9|37358.9|401
1744129500000|2025-04-08 16:25:00|37382|37362|37368.5|37348.5|37387|37367|37367.3|37347.3|259
1744129800000|2025-04-08 16:30:00|37370.4|37350.4|37361.4|37341.4|37373.4|37353.4|37331|37288.7|336
1744130100000|2025-04-08 16:35:00|37363.2|37343.2|37360.3|37340.3|37378.5|37358.5|37354.5|37334.5|382
1744130400000|2025-04-08 16:40:00|37358.4|37338.4|37338.8|37318.8|37363.1|37343.1|37329.9|37309.9|437
1744130700000|2025-04-08 16:45:00|37336.9|37316.9|37299|37279|37339|37319|37291.3|37271.3|243
1744131000000|2025-04-08 16:50:00|37296.5|37276.5|37318.9|37298.9|37318.9|37298.9|37293.2|37273.2|177
1744131300000|2025-04-08 16:55:00|37320.7|37300.7|37300.1|37280.1|37321.1|37301.1|37294.6|37274.6|172
1744131600000|2025-04-08 17:00:00|37301.9|37281.9|37281.1|37261.1|37305.9|37285.9|37272.7|37252.7|187
1744131900000|2025-04-08 17:05:00|37283.2|37263.2|37253.2|37233.2|37296.7|37276.7|37240.7|37220.7|252
1744132200000|2025-04-08 17:10:00|37251.4|37231.4|37241.6|37221.6|37255.1|37235.1|37225.5|37205.5|216
1744132500000|2025-04-08 17:15:00|37243.4|37223.4|37248.9|37228.9|37261.9|37241.9|37238|37218|274
1744132800000|2025-04-08 17:20:00|37251|37231|37256.4|37236.4|37260.6|37240.6|37243|37223|194
1744133100000|2025-04-08 17:25:00|37254.4|37234.4|37235.8|37215.8|37257.1|37237.1|37226.7|37206.7|373
1744133400000|2025-04-08 17:30:00|37239.4|37219.4|37240.5|37220.5|37240.5|37220.5|37215.1|37195.1|183
1744133700000|2025-04-08 17:35:00|37242.3|37222.3|37264|37244|37274.6|37254.6|37242.3|37222.3|129
1744134000000|2025-04-08 17:40:00|37264.9|37244.9|37283.7|37263.7|37301.4|37281.4|37261.6|37241.6|494
1744134300000|2025-04-08 17:45:00|37285.5|37265.5|37261.9|37241.9|37313.3|37286.6|37255.4|37235.4|428
1744134600000|2025-04-08 17:50:00|37263.7|37243.7|37287.7|37267.7|37299.5|37279.5|37255|37235|250
1744134900000|2025-04-08 17:55:00|37285.4|37265.4|37279.3|37259.3|37291.3|37271.3|37261.7|37241.7|333
1744135200000|2025-04-08 18:00:00|37281.2|37261.2|37281.9|37261.9|37291.4|37271.4|37269.1|37249.1|572
1744135500000|2025-04-08 18:05:00|37282|37262|37263.4|37243.4|37287.6|37267.6|37260.7|37240.7|387
1744135800000|2025-04-08 18:10:00|37261.5|37241.5|37242.7|37222.7|37263.9|37243.9|37238.7|37218.7|214
1744136100000|2025-04-08 18:15:00|37240.8|37220.8|37218.5|37198.5|37243.4|37223.4|37212.4|37192.4|313
1744136400000|2025-04-08 18:20:00|37215.7|37195.7|37217.6|37197.6|37222.9|37202.9|37207.8|37187.8|534
1744136700000|2025-04-08 18:25:00|37219.4|37199.4|37219.2|37199.2|37233.1|37213.1|37211.8|37191.8|507
1744137000000|2025-04-08 18:30:00|37217.3|37197.3|37198.7|37178.7|37225.4|37205.4|37155.7|37091.6|511
1744137300000|2025-04-08 18:35:00|37203|37183|37212.2|37192.2|37223.5|37198.6|37194.6|37161.6|722
1744137600000|2025-04-08 18:40:00|37214.9|37194.9|37219.2|37199.2|37231.6|37211.6|37212|37192|255
1744137900000|2025-04-08 18:45:00|37221.5|37201.5|37250.8|37230.8|37252.6|37232.6|37218.3|37198.3|213
1744138200000|2025-04-08 18:50:00|37252.6|37232.6|37259.7|37239.7|37260.1|37240.1|37238.8|37218.8|107
1744138500000|2025-04-08 18:55:00|37258|37238|37242.7|37222.7|37264.8|37244.8|37240.5|37220.5|186
1744138800000|2025-04-08 19:00:00|37244.5|37224.5|37213.1|37193.1|37246.8|37226.8|37210.3|37190.3|119
1744139100000|2025-04-08 19:05:00|37210.6|37190.6|37196.6|37176.6|37215.7|37195.7|37191.8|37171.8|115
1744139400000|2025-04-08 19:10:00|37194.3|37174.3|37172.1|37152.1|37235.1|37177.3|37167.9|37129.6|112
1744139700000|2025-04-08 19:15:00|37174.8|37154.8|37159.4|37139.4|37228|37154.8|37154.6|37105|122
1744140000000|2025-04-08 19:20:00|37157.1|37137.1|37183.1|37163.1|37185.5|37165.5|37153.8|37133.8|112
1744140300000|2025-04-08 19:25:00|37185.5|37165.5|37182.2|37162.2|37189.8|37169.8|37179.3|37159.3|169
1744140600000|2025-04-08 19:30:00|37185|37165|37185.8|37165.8|37188.7|37168.7|37173.8|37153.8|145
1744140900000|2025-04-08 19:35:00|37188.7|37168.7|37211.5|37191.5|37218.6|37198.6|37186.4|37166.4|150
1744141200000|2025-04-08 19:40:00|37213.4|37193.4|37240|37220|37242|37222|37210.6|37190.6|156
1744141500000|2025-04-08 19:45:00|37237.3|37217.3|37252.9|37232.9|37294.7|37245.6|37237.3|37189.2|89
1744141800000|2025-04-08 19:50:00|37250.2|37230.2|37258.5|37238.5|37265.9|37245.9|37236.7|37216.7|70
1744142100000|2025-04-08 19:55:00|37256.1|37236.1|37224.8|37204.8|37334.5|37236.1|37204.1|37156.7|71
1744142400000|2025-04-08 20:00:00|37226.5|37206.5|37206.4|37186.4|37239.6|37206.5|37206.4|37174.7|29
1744142700000|2025-04-08 20:05:00|37203.7|37183.7|37198.8|37178.8|37210.3|37190.3|37194.1|37174.1|29
1744143000000|2025-04-08 20:10:00|37200.9|37180.9|37225.9|37205.9|37225.9|37205.9|37198.4|37164.6|28
1744143300000|2025-04-08 20:15:00|37227|37207|37262.1|37242.1|37264.8|37244.8|37227|37207|76
1744143600000|2025-04-08 20:20:00|37264.4|37244.4|37271.2|37204.5|37293.3|37263.4|37259|37191.6|222
1744143900000|2025-04-08 20:25:00|37273.1|37213.7|37282.4|37207.8|37310.8|37258.3|37266.5|37178.7|783
1744144200000|2025-04-08 20:30:00|37280.9|37212.4|37278.8|37204.6|37290|37236.9|37262.6|37192.2|826
1744144500000|2025-04-08 20:35:00|37275.6|37203.6|37309.4|37204.4|37317.8|37255.4|37263.9|37179.3|462
1744144800000|2025-04-08 20:40:00|37311|37213.6|37313.9|37194.5|37315.6|37258.4|37303.8|37184.6|649
1744145100000|2025-04-08 20:45:00|37315.1|37207.8|37294.9|37175.8|37315.5|37263.9|37265|37167.6|951
1744145400000|2025-04-08 20:50:00|37283.5|37175.2|37256.1|37163.1|37294.9|37175.2|37250.3|37150.8|942
1744145700000|2025-04-08 20:55:00|37251.8|37157.8|37270|37150|37270|37160.3|37246.1|37126.1|35
1744146000000|2025-04-08 21:00:00|37285.7|37165.7|37285.7|37165.7|37299.3|37179.3|37285.7|37165.7|3
1744146300000|2025-04-08 21:05:00|37281.9|37161.9|37281|37161|37281.9|37161.9|37281|37161|2
1744147800000|2025-04-08 21:30:00|37280.9|37160.9|37297.2|37177.2|37299.8|37179.8|37280.9|37160.9|3
1744148100000|2025-04-08 21:35:00|37299.8|37179.8|37272|37152|37299.8|37179.8|37272|37152|3
1744148400000|2025-04-08 21:40:00|37270.3|37150.3|37270.3|37150.3|37270.3|37150.3|37270.3|37150.3|1
1744148700000|2025-04-08 21:45:00|37271.2|37151.2|37271.2|37151.2|37271.2|37151.2|37271.2|37151.2|1
1744149000000|2025-04-08 21:50:00|37269.5|37149.5|37271.2|37151.2|37272|37152|37269.5|37149.5|3
1744149300000|2025-04-08 21:55:00|37272|37152|37271|37151|37272.5|37152.5|37266.1|37146.1|10
1744149600000|2025-04-08 22:00:00|37269|37149|37248|37128|37276.5|37156.5|37245|37125|150
1744149900000|2025-04-08 22:05:00|37247|37127|37254|37134|37260.6|37140.6|37243|37123|132
1744150200000|2025-04-08 22:10:00|37254.5|37134.5|37214|37094|37256|37136|37204.5|37084.5|111
1744150500000|2025-04-08 22:15:00|37213|37093|37206.5|37086.5|37214.5|37094.5|37201|37081|133
1744150800000|2025-04-08 22:20:00|37206|37086|37197.5|37077.5|37207.5|37087.5|37192.5|37072.5|158
1744151100000|2025-04-08 22:25:00|37199|37079|37216.5|37096.5|37221|37101|37191|37071|110
1744151400000|2025-04-08 22:30:00|37215.5|37095.5|37217|37097|37221.5|37101.5|37211|37091|49
1744151700000|2025-04-08 22:35:00|37204|37084|37196|37076|37209.5|37089.5|37181.5|37061.5|113
1744152000000|2025-04-08 22:40:00|37195.5|37075.5|37199.5|37079.5|37202|37082|37183.5|37063.5|119
1744152300000|2025-04-08 22:45:00|37200|37080|37203.5|37083.5|37206.5|37086.5|37195|37075|81
1744152600000|2025-04-08 22:50:00|37203|37083|37203|37083|37210.5|37090.5|37203|37083|75
1744152900000|2025-04-08 22:55:00|37204|37084|37212.5|37092.5|37214.5|37094.5|37203|37083|68
1744153200000|2025-04-08 23:00:00|37211.5|37091.5|37197.1|37077.1|37222|37102|37186.5|37066.5|68
1744153500000|2025-04-08 23:05:00|37186|37066|37207.9|37087.9|37207.9|37087.9|37179.5|37059.5|70
1744153800000|2025-04-08 23:10:00|37207|37087|37209.4|37089.4|37213.6|37093.6|37194|37074|59
1744154100000|2025-04-08 23:15:00|37193.5|37073.5|37208|37088|37209.5|37089.5|37191.5|37071.5|70
1744154400000|2025-04-08 23:20:00|37203.5|37083.5|37190.1|37070.1|37210.5|37090.5|37182|37062|68
1744154700000|2025-04-08 23:25:00|37190|37070|37178|37058|37193.5|37073.5|37177|37057|74
1744155000000|2025-04-08 23:30:00|37177|37057|37181.6|37061.6|37188.2|37068.2|37174.5|37054.5|55
1744155300000|2025-04-08 23:35:00|37175|37055|37169|37049|37183|37063|37166|37046|90
1744155600000|2025-04-08 23:40:00|37167|37047|37182.3|37062.3|37184|37064|37166.5|37046.5|102
1744155900000|2025-04-08 23:45:00|37177|37057|37174|37054|37185|37065|37159.5|37039.5|102
1744156200000|2025-04-08 23:50:00|37172.5|37052.5|37167.7|37047.7|37175|37055|37157|37037|109
1744156500000|2025-04-08 23:55:00|37154.2|37034.2|37186.6|37070.8|37191.5|37072.3|37154.2|37034.2|86
1744156800000|2025-04-09 00:00:00|37177.9|37062.1|37209.4|37093.6|37219.5|37099.5|37176|37056|72
1744157100000|2025-04-09 00:05:00|37200.6|37084.8|37224.6|37108.8|37234|37114|37200.6|37083|78
1744157400000|2025-04-09 00:10:00|37215.8|37099.9|37228.7|37112.9|37232.5|37112.9|37209|37089|77
1744157700000|2025-04-09 00:15:00|37220|37100|37207.2|37091.3|37228|37109.8|37198.2|37080|64
1744158000000|2025-04-09 00:20:00|37198.4|37082.6|37169.1|37053.2|37198.4|37082.6|37160|37040|73
1744158300000|2025-04-09 00:25:00|37162.5|37042.5|37172.6|37056.8|37172.6|37056.8|37149.5|37029.5|87
1744158600000|2025-04-09 00:30:00|37161.5|37045.7|37161|37045.2|37171.2|37055.3|37137.5|37017.5|78
1744158900000|2025-04-09 00:35:00|37151|37031|37146.6|37030.8|37163|37047.2|37123|37003|98
1744159200000|2025-04-09 00:40:00|37137.5|37021.7|37138|37022.1|37146.6|37030.8|37118.5|36998.5|102
1744159500000|2025-04-09 00:45:00|37118.5|36998.5|37111.1|36995.2|37141.9|37026.1|37111.1|36995.2|71
1744159800000|2025-04-09 00:50:00|37112|36992|37111.6|36995.8|37112.5|36996.7|37093.2|36977.4|87
1744160100000|2025-04-09 00:55:00|37102.3|36986.5|37073.1|36957.2|37120.5|37000.5|37073.1|36957.2|72
1744160400000|2025-04-09 01:00:00|37069.5|36949.5|37040.2|36924.4|37080.5|36960.5|37029.1|36913.3|176
1744160700000|2025-04-09 01:05:00|37049|36933.2|37039.7|36923.9|37051.4|36935.5|37021.6|36905.8|103
1744161000000|2025-04-09 01:10:00|37030.1|36914.2|37054|36938.1|37070.7|36954.8|37029.2|36913.3|165
1744161300000|2025-04-09 01:15:00|37043|36927.1|37017.3|36901.5|37047.2|36931.4|37013.1|36897.3|116
1744161600000|2025-04-09 01:20:00|37026.4|36910.6|37007.8|36892|37035.9|36920.1|36980.6|36864.8|82
1744161900000|2025-04-09 01:25:00|36996.7|36880.9|36991.8|36875.9|37007.6|36891.7|36979.8|36864|111
1744162200000|2025-04-09 01:30:00|36982.4|36866.6|37014.9|36899.1|37040.1|36924.3|36982.3|36866.5|120
1744162500000|2025-04-09 01:35:00|37024.9|36909|37040.4|36924.6|37066.5|36946.5|37018.6|36902.8|119
1744162800000|2025-04-09 01:40:00|37028.3|36912.5|37022.7|36906.8|37047.1|36931.3|37006.3|36890.4|133
1744163100000|2025-04-09 01:45:00|37013.9|36898.1|37005.5|36889.7|37039.4|36923.6|36978.1|36862.3|159
1744163400000|2025-04-09 01:50:00|37014.3|36898.5|37055.2|36939.4|37061|36945.2|37014.3|36898.5|165
1744163700000|2025-04-09 01:55:00|37046.3|36930.5|37050.2|36934.4|37069.9|36954|37038.8|36922.9|204
1744164000000|2025-04-09 02:00:00|37041.3|36925.4|37029.9|36914.1|37056.6|36940.7|37020.7|36904.9|85
1744164300000|2025-04-09 02:05:00|37039.7|36923.8|37035.4|36919.6|37050|36930|37016.9|36901|83
1744164600000|2025-04-09 02:10:00|37025.7|36909.9|37039.9|36924.1|37050|36930|37019.6|36903.7|142
1744164900000|2025-04-09 02:15:00|37049|36933.2|37054.9|36939|37064.5|36947.8|37030.4|36914.5|135
1744165200000|2025-04-09 02:20:00|37045.2|36929.4|37043.5|36927.6|37067.5|36951.6|37031.9|36916.1|231
1744165500000|2025-04-09 02:25:00|37034.5|36918.7|37036|36920.2|37053|36937.2|37021|36905.2|286
1744165800000|2025-04-09 02:30:00|37045|36929.2|37060.5|36944.7|37072.3|36956.4|37032.9|36914.9|286
1744166100000|2025-04-09 02:35:00|37070.3|36954.5|37098.5|36978.5|37104|36984|37052.2|36936.3|140
1744166400000|2025-04-09 02:40:00|37100.5|36980.5|37078.2|36962.3|37119|36999|37071.5|36955.7|74
1744166700000|2025-04-09 02:45:00|37088.3|36972.5|37088.6|36972.8|37097.8|36982|37069.5|36953.6|161
1744167000000|2025-04-09 02:50:00|37078.9|36963.1|37076.9|36961.1|37102.3|36986.5|37068.4|36952.6|205
1744167300000|2025-04-09 02:55:00|37085.7|36969.9|37060.8|36944.9|37085.7|36969.9|37051.8|36936|151
1744167600000|2025-04-09 03:00:00|37050.8|36935|37056.6|36940.7|37076|36960.2|37042.6|36926.7|109
1744167900000|2025-04-09 03:05:00|37070.5|36950.5|37041.6|36925.7|37075|36955|37027.1|36911.2|112
1744168200000|2025-04-09 03:10:00|37032.8|36917|37051.4|36935.6|37058.8|36942.9|37022.6|36906.7|145
1744168500000|2025-04-09 03:15:00|37067|36947|37053.6|36937.7|37076|36956|37047.5|36931.6|163
1744168800000|2025-04-09 03:20:00|37043.4|36927.5|37045.9|36930.1|37070|36950|37027.8|36912|126
1744169100000|2025-04-09 03:25:00|37036.6|36920.7|37010.4|36894.6|37045.8|36930|37002|36886.2|118
1744169400000|2025-04-09 03:30:00|37001.4|36885.6|37016|36896|37034|36914.3|37001.4|36885.6|84
1744169700000|2025-04-09 03:35:00|37025.5|36905.5|37058.1|36942.3|37068.5|36948.5|37017.7|36898.5|108
1744170000000|2025-04-09 03:40:00|37049|36933.2|37073.8|36958|37086.9|36971|37044.3|36928.4|179
1744170300000|2025-04-09 03:45:00|37064.6|36948.7|37074.8|36959|37093.9|36978.1|37052.8|36937|220
1744170600000|2025-04-09 03:50:00|37094|36974|37077.6|36961.8|37094|36975.5|37062.4|36946.6|258
1744170900000|2025-04-09 03:55:00|37086.9|36971.1|37094.6|36978.8|37121.5|37001.5|37071.6|36955.8|191
1744171200000|2025-04-09 04:00:00|37085.9|36970.1|37060.8|36945|37106.5|36987.3|37060.8|36945|86
1744171500000|2025-04-09 04:05:00|37051.1|36935.3|37031.5|36915.6|37068.3|36952.5|37022|36906.2|46
1744171800000|2025-04-09 04:10:00|37040.8|36925|37027.8|36912|37052.1|36936.3|37013.9|36898.1|80
1744172100000|2025-04-09 04:15:00|37018.1|36902.3|37012.8|36897|37035.5|36919.7|37002.9|36887.1|73
1744172400000|2025-04-09 04:20:00|37003.8|36887.9|37009.6|36893.7|37015.2|36899.3|36998|36882.2|71
1744172700000|2025-04-09 04:25:00|37010.2|36894.4|36984.7|36868.9|37022.8|36906.9|36958.6|36842.8|167
1744173000000|2025-04-09 04:30:00|36974.3|36858.5|36990.3|36874.4|36994|36878.2|36955.5|36839.7|202
1744173300000|2025-04-09 04:35:00|37000.3|36884.5|37011.1|36895.2|37024.1|36908.2|36979.3|36863.5|267
1744173600000|2025-04-09 04:40:00|36999.3|36883.5|36990.6|36874.7|37024.1|36908.3|36972.4|36856.5|142
1744173900000|2025-04-09 04:45:00|36980.1|36864.3|37000.1|36884.3|37024|36904|36980.1|36864.3|71
1744174200000|2025-04-09 04:50:00|36990.8|36875|36992.3|36876.4|37015.5|36895.7|36956.9|36841.1|86
1744174500000|2025-04-09 04:55:00|37001.1|36885.3|36965.3|36849.5|37001.1|36885.3|36963.7|36847.9|39
1744174800000|2025-04-09 05:00:00|36974.6|36858.7|37007.8|36892|37007.8|36892|36961.7|36843.4|71
1744175100000|2025-04-09 05:05:00|37013.5|36893.5|37040.5|36920.5|37044|36924|36999.3|36881|91
1744175400000|2025-04-09 05:10:00|37039.5|36919.5|37057.5|36941.7|37057.5|36941.7|37028.8|36912.9|72
1744175700000|2025-04-09 05:15:00|37053|36933|37042.5|36926.7|37060.8|36945|37039.7|36923.9|79
1744176000000|2025-04-09 05:20:00|37041.5|36921.5|37051.5|36931.5|37056.8|36940.9|37029.5|36909.5|82
1744176300000|2025-04-09 05:25:00|37049.5|36929.5|37085|36965|37096|36976|37038.5|36918.5|74
1744176600000|2025-04-09 05:30:00|37086|36966|37089.4|36973.5|37108|36988|37083.4|36965|61
1744176900000|2025-04-09 05:35:00|37098.7|36982.9|37092.3|36976.5|37130|37010|37088.1|36972.3|72
1744177200000|2025-04-09 05:40:00|37097|36977|37067.2|36951.4|37099.5|36979.5|37058.3|36942.5|60
1744177500000|2025-04-09 05:45:00|37057.7|36941.8|37046.2|36930.3|37070.5|36950.5|37043.8|36928|56
1744177800000|2025-04-09 05:50:00|37036.6|36920.7|37067.5|36947.5|37071.5|36951.5|37022.3|36906.4|53
1744178100000|2025-04-09 05:55:00|37064|36944|37004.1|36930.4|37066.2|36963.8|37004.1|36915|70
1744178400000|2025-04-09 06:00:00|37010|36936.3|37000.4|36980.4|37016.8|36996.7|36978.7|36929.4|597
1744178700000|2025-04-09 06:05:00|37002.2|36982.2|37001.5|36981.5|37013|36993|36981.1|36961.1|498
1744179000000|2025-04-09 06:10:00|37003.1|36983.1|37040.7|37020.7|37042.4|37022.4|36995.6|36975.6|417
1744179300000|2025-04-09 06:15:00|37041.6|37021.6|37030.8|37010.8|37060.4|37040.4|37007.8|36987.8|457
1744179600000|2025-04-09 06:20:00|37028.6|37008.6|36984.8|36964.8|37038.1|37018.1|36968.9|36948.9|562
1744179900000|2025-04-09 06:25:00|36983.2|36963.2|37019.6|36999.6|37034.7|37014.7|36979.4|36959.4|284
1744180200000|2025-04-09 06:30:00|37021.8|37001.8|36985.6|36965.6|37032.6|37012.6|36980.6|36960.6|262
1744180500000|2025-04-09 06:35:00|36987.9|36967.9|36997.8|36977.8|37000|36980|36973.3|36953.3|151
1744180800000|2025-04-09 06:40:00|37000|36980|36992.7|36972.7|37028|37008|36982.1|36962.1|162
1744181100000|2025-04-09 06:45:00|36995|36975|36977.3|36957.3|36999.5|36979.5|36971.9|36951.9|145
1744181400000|2025-04-09 06:50:00|36979.5|36959.5|36908.5|36888.5|36988.6|36968.6|36900.8|36880.8|210
1744181700000|2025-04-09 06:55:00|36910.8|36890.8|36957.6|36937.6|36963.1|36943.1|36899.2|36879.2|222
1744182000000|2025-04-09 07:00:00|36959.7|36939.7|36952.6|36932.6|36969.6|36949.6|36904.9|36884.9|351
1744182300000|2025-04-09 07:05:00|36955.1|36935.1|36943.5|36923.5|36965.3|36945.3|36916.1|36896.1|304
1744182600000|2025-04-09 07:10:00|36945.9|36925.9|36981.1|36961.1|37004.9|36984.9|36927.6|36907.6|266
1744182900000|2025-04-09 07:15:00|36982.5|36962.5|37002.1|36982.1|37009.1|36989.1|36971.6|36951.6|369
1744183200000|2025-04-09 07:20:00|37000.5|36980.5|36992|36972|37007.5|36987.5|36962.5|36942.5|340
1744183500000|2025-04-09 07:25:00|36993.5|36973.5|36990.4|36970.4|36997.6|36977.6|36955.9|36935.9|379
1744183800000|2025-04-09 07:30:00|36991.7|36971.7|37008.8|36988.8|37031.5|37011.5|36988.7|36968.7|365
1744184100000|2025-04-09 07:35:00|37010.5|36990.5|36992.8|36972.8|37029|37009|36972.6|36952.6|292
1744184400000|2025-04-09 07:40:00|36994.3|36974.3|36983.7|36963.7|37010.9|36990.9|36960.4|36940.4|355
1744184700000|2025-04-09 07:45:00|36985.1|36965.1|37033.8|37013.8|37035.3|37015.3|36983.6|36963.6|384
1744185000000|2025-04-09 07:50:00|37035.3|37015.3|37060|37040|37083.2|37063.2|37035.2|37015.2|342
1744185300000|2025-04-09 07:55:00|37061.4|37041.4|37097.5|37077.5|37139.3|37119.3|37052|37032|472
1744185600000|2025-04-09 08:00:00|37100.6|37080.6|37121.9|37101.9|37147.3|37127.3|37069.6|37049.6|458
1744185900000|2025-04-09 08:05:00|37120.3|37100.3|37096.6|37076.6|37130.3|37110.3|37081.6|37061.6|315
1744186200000|2025-04-09 08:10:00|37095|37075|37096.3|37076.3|37115.7|37095.7|37087.8|37067.8|278
1744186500000|2025-04-09 08:15:00|37094.3|37074.3|37122.2|37102.2|37128.4|37108.4|37079|37059|237
1744186800000|2025-04-09 08:20:00|37120.7|37100.7|37121.2|37101.2|37153.4|37133.4|37116|37096|244
1744187100000|2025-04-09 08:25:00|37122.6|37102.6|37106.6|37086.6|37133.3|37113.3|37091.8|37071.8|209
1744187400000|2025-04-09 08:30:00|37108.6|37088.6|37096.8|37076.8|37108.6|37088.6|37078.7|37058.7|232
1744187700000|2025-04-09 08:35:00|37095.3|37075.3|37098.1|37078.1|37116.3|37096.3|37078|37058|246
1744188000000|2025-04-09 08:40:00|37096.6|37076.6|37048.4|37028.4|37097|37077|37040.9|37020.9|229
1744188300000|2025-04-09 08:45:00|37046.9|37026.9|37042.6|37022.6|37056|37036|37020.6|37000.6|206
1744188600000|2025-04-09 08:50:00|37044.1|37024.1|37051.7|37031.7|37061.5|37041.5|37036.8|37016.8|235
1744188900000|2025-04-09 08:55:00|37050.3|37030.3|37058.5|37038.5|37073.7|37053.7|37043.6|37023.6|210
1744189200000|2025-04-09 09:00:00|37059.9|37039.9|37119.9|37099.9|37135.1|37115.1|37059.9|37039.9|272
1744189500000|2025-04-09 09:05:00|37121.3|37101.3|37069.1|37049.1|37129.5|37109.5|37069.1|37049.1|177
1744189800000|2025-04-09 09:10:00|37067.6|37047.6|37037.7|37017.7|37081.7|37061.7|37033.5|37013.5|178
1744190100000|2025-04-09 09:15:00|37034.8|37014.8|37050.1|37030.1|37059.6|37039.6|37029.6|37009.6|194
1744190400000|2025-04-09 09:20:00|37051.6|37031.6|37084.8|37064.8|37084.8|37064.8|37051.6|37031.6|232
1744190700000|2025-04-09 09:25:00|37086.3|37066.3|37077.9|37057.9|37099.8|37079.8|37069.1|37049.1|132
1744191000000|2025-04-09 09:30:00|37076.4|37056.4|37062.5|37042.5|37097.5|37077.5|37052.3|37032.3|182
1744191300000|2025-04-09 09:35:00|37060.4|37040.4|37058.1|37038.1|37070.3|37050.3|37043.2|37023.2|201
1744191600000|2025-04-09 09:40:00|37056.6|37036.6|37054.7|37034.7|37073.4|37053.4|37042.8|37022.8|208
1744191900000|2025-04-09 09:45:00|37056.2|37036.2|37051.8|37031.8|37058.8|37038.8|37039.3|37019.3|179
1744192200000|2025-04-09 09:50:00|37051.9|37031.9|37065.5|37045.5|37078.1|37058.1|37041.5|37021.5|197
1744192500000|2025-04-09 09:55:00|37067.1|37047.1|37028.4|37008.4|37067.1|37047.1|37011.1|36991.1|272
1744192800000|2025-04-09 10:00:00|37026.9|37006.9|37008.9|36988.9|37032.7|37012.7|37007.5|36987.5|228
1744193100000|2025-04-09 10:05:00|37007.3|36987.3|36983.7|36963.7|37019.9|36999.9|36982.6|36962.6|258
1744193400000|2025-04-09 10:10:00|36985.2|36965.2|36997.3|36977.3|37000.5|36980.5|36963.4|36943.4|237
1744193700000|2025-04-09 10:15:00|36998.1|36978.1|37032|37012|37032.3|37012.3|36995.8|36975.8|321
1744194000000|2025-04-09 10:20:00|37030.9|37010.9|37071.8|37051.8|37079.9|37059.9|37030.8|37010.8|368
1744194300000|2025-04-09 10:25:00|37070.9|37050.9|37061.6|37041.6|37079.2|37059.2|37055.1|37035.1|266
1744194600000|2025-04-09 10:30:00|37062.6|37042.6|37052.6|37032.6|37068.6|37048.6|37029.4|37009.4|271
1744194900000|2025-04-09 10:35:00|37053.6|37033.6|37041.3|37021.3|37058.6|37038.6|37038.4|37018.4|282
1744195200000|2025-04-09 10:40:00|37043.2|37023.2|37004.2|36984.2|37049.2|37029.2|37002.5|36982.5|374
1744195500000|2025-04-09 10:45:00|37003.1|36983.1|37012.4|36992.4|37017.4|36997.4|36988.5|36968.5|333
1744195800000|2025-04-09 10:50:00|37013.4|36993.4|37041.5|37021.5|37047.8|37027.8|37006.4|36986.4|222
1744196100000|2025-04-09 10:55:00|37042.6|37022.6|37056.6|37036.6|37076|37056|37041.5|37021.5|329
1744196400000|2025-04-09 11:00:00|37056.4|37036.4|37062.2|37042.2|37121.6|37058.4|37013.7|36976.5|314
1744196700000|2025-04-09 11:05:00|37060.7|37040.7|37011.3|36991.3|37088.1|37068.1|37006.9|36986.9|467
1744197000000|2025-04-09 11:10:00|37014.2|36994.2|36998.4|36978.4|37066.3|37046.3|36998.4|36978.4|393
1744197300000|2025-04-09 11:15:00|36999.8|36979.8|37051.1|37031.1|37052.5|37032.5|36976.6|36956.6|392
1744197600000|2025-04-09 11:20:00|37052.6|37032.6|37046|37026|37069.8|37049.8|37035.1|37015.1|259
1744197900000|2025-04-09 11:25:00|37044.6|37024.6|37006.8|36986.8|37050.8|37030.8|37006.8|36986.8|256
1744198200000|2025-04-09 11:30:00|37005.7|36985.7|37020.9|37000.9|37038.4|37018.4|36978.7|36958.7|479
1744198500000|2025-04-09 11:35:00|37022|37002|37054.9|37034.9|37058.2|37038.2|36994.6|36974.6|352
1744198800000|2025-04-09 11:40:00|37056.5|37036.5|37030.2|37010.2|37067.5|37047.5|37028.6|37008.6|378
1744199100000|2025-04-09 11:45:00|37028.4|37008.4|37035|37015|37049.4|37029.4|37007.1|36987.1|372
1744199400000|2025-04-09 11:50:00|37033|37013|37065.6|37045.6|37081|37061|37013.6|36993.6|274
1744199700000|2025-04-09 11:55:00|37067.1|37047.1|37066.8|37046.8|37078.3|37058.3|37052.9|37032.9|347
1744200000000|2025-04-09 12:00:00|37064.9|37044.9|37032.8|37012.8|37072.6|37052.6|37014.2|36994.2|420
1744200300000|2025-04-09 12:05:00|37033.8|37013.8|37039.3|37019.3|37058.3|37038.3|37015.7|36995.7|384
1744200600000|2025-04-09 12:10:00|37040.2|37020.2|37019.5|36999.5|37050|37030|37017.1|36997.1|308
1744200900000|2025-04-09 12:15:00|37018.9|36998.9|37039.4|37019.4|37053.5|37033.5|37016.6|36996.6|392
1744201200000|2025-04-09 12:20:00|37040.6|37020.6|36988.7|36968.7|37048.3|37028.3|36987.8|36967.8|449
1744201500000|2025-04-09 12:25:00|36987.7|36967.7|36964.9|36944.9|37008.4|36988.4|36963.1|36943.1|472
1744201800000|2025-04-09 12:30:00|36963.4|36943.4|36933.4|36913.4|36975.4|36955.4|36933.4|36913.4|405
1744202100000|2025-04-09 12:35:00|36935.5|36915.5|36937.8|36917.8|36973.9|36953.9|36927|36907|442
1744202400000|2025-04-09 12:40:00|36938.7|36918.7|36988.6|36968.6|36994.3|36974.3|36938.7|36918.7|419
1744202700000|2025-04-09 12:45:00|36990.4|36970.4|37042.3|37022.3|37048.5|37028.5|36980.5|36960.5|501
1744203000000|2025-04-09 12:50:00|37041.1|37021.1|37017.7|36997.7|37055|37035|37007.1|36987.1|501
1744203300000|2025-04-09 12:55:00|37019|36999|37014.5|36994.5|37050.6|37030.6|37006.7|36986.7|552
1744203600000|2025-04-09 13:00:00|37012.3|36992.3|37016.9|36996.9|37059.2|37039.2|36963.1|36943.1|657
1744203900000|2025-04-09 13:05:00|37019.5|36999.5|36999|36979|37034.5|37014.5|36991.5|36964.1|532
1744204200000|2025-04-09 13:10:00|36997.5|36977.5|36990.3|36970.3|37014.5|36994.5|36985.2|36965.2|462
1744204500000|2025-04-09 13:15:00|36991.7|36971.7|36986.3|36966.3|37022.3|37002.3|36969.6|36949.6|419
1744204800000|2025-04-09 13:20:00|36987.2|36967.2|36983.5|36963.5|37001.8|36981.8|36978.9|36958.9|568
1744205100000|2025-04-09 13:25:00|36984.4|36964.4|36979.7|36959.7|36998.4|36978.4|36974.6|36954.6|355
1744205400000|2025-04-09 13:30:00|36980.6|36960.6|37027.5|37007.5|37060.5|37040.5|36978.7|36958.7|613
1744205700000|2025-04-09 13:35:00|37028.4|37008.4|36999.5|36979.5|37034.5|37014.5|36987|36967|662
1744206000000|2025-04-09 13:40:00|36997.7|36977.7|37023.6|37003.6|37067.9|37022.6|36990.1|36970.1|598
1744206300000|2025-04-09 13:45:00|37025.1|37005.1|37040.2|37020.2|37048.2|37025|37012|36992|634
1744206600000|2025-04-09 13:50:00|37039.1|37019.1|37056.1|37036.1|37069.8|37049.8|37019|36999|494
1744206900000|2025-04-09 13:55:00|37057.2|37037.2|37043|37023|37063.3|37043.3|37028.6|37008.6|470
1744207200000|2025-04-09 14:00:00|37044.9|37024.9|37086.8|37066.8|37097.8|37077.8|37032.6|37012.6|415
1744207500000|2025-04-09 14:05:00|37084.5|37064.5|37065.4|37045.4|37088.4|37068.4|37057.5|37037.5|317
1744207800000|2025-04-09 14:10:00|37066.8|37046.8|37055.7|37035.7|37110.6|37090.6|37055.7|37035.7|387
1744208100000|2025-04-09 14:15:00|37057.9|37037.9|37050.2|37030.2|37061.8|37041.8|37027.4|37007.4|402
1744208400000|2025-04-09 14:20:00|37051.4|37031.4|37073|37053|37074.4|37054.4|37029.3|37009.3|354
1744208700000|2025-04-09 14:25:00|37074|37054|37058.2|37038.2|37083.3|37063.3|37051.4|37031.4|419
1744209000000|2025-04-09 14:30:00|37059.2|37039.2|37033.6|37013.6|37060.1|37040.1|37026|37006|376
1744209300000|2025-04-09 14:35:00|37035.3|37015.3|37035.9|37015.9|37040|37020|37015|36995|233
1744209600000|2025-04-09 14:40:00|37034.5|37014.5|37087.8|37067.8|37089.3|37069.3|37022.8|37002.8|340
1744209900000|2025-04-09 14:45:00|37086.6|37066.6|37074.2|37054.2|37086.6|37066.6|37044.9|37024.9|227
1744210200000|2025-04-09 14:50:00|37076.1|37056.1|37070.2|37050.2|37109|37089|37055.6|37035.6|237
1744210500000|2025-04-09 14:55:00|37066|37046|37118.8|37098.8|37139.9|37119.9|37063.1|37043.1|426
1744210800000|2025-04-09 15:00:00|37119.7|37099.7|37109.8|37089.8|37153.2|37133.2|37106.2|37086.2|337
1744211100000|2025-04-09 15:05:00|37106.5|37086.5|37075.2|37055.2|37106.5|37086.5|37066.6|37046.6|457
1744211400000|2025-04-09 15:10:00|37075.5|37055.5|37055.1|37035.1|37085.5|37063|37049.9|37021.1|867
1744211700000|2025-04-09 15:15:00|37053.2|37033.2|37018.7|36998.7|37078.8|37044.7|37017.9|36997.9|938
1744212000000|2025-04-09 15:20:00|37016.9|36996.9|37050.9|37030.9|37065.4|37032.6|37011.4|36990.1|965
1744212300000|2025-04-09 15:25:00|37051.5|37031.5|37025.5|37005.5|37057.4|37037.4|37022.7|37002.7|717
1744212600000|2025-04-09 15:30:00|37022.6|37002.6|37014.3|36994.3|37053|37018.2|37003.8|36958.7|811
1744212900000|2025-04-09 15:35:00|37017.1|36997.1|37026.9|37006.9|37034.6|37014.6|36998.1|36960.6|897
1744213200000|2025-04-09 15:40:00|37026.6|37006.6|37083.8|37027|37086.9|37055.5|37024.3|36994.8|776
1744213500000|2025-04-09 15:45:00|37074.5|37031.5|37052.5|37032.5|37093.9|37061.2|37050.3|37002.7|630
1744213800000|2025-04-09 15:50:00|37071.2|37009|37092.2|37030|37098.1|37066.6|37040.9|37001.5|676
1744214100000|2025-04-09 15:55:00|37073.5|37053.5|37119.1|37050.3|37121.6|37091.8|37069.3|37031|780
1744214400000|2025-04-09 16:00:00|37118.2|37065|37128.3|37071.4|37130.9|37110.2|37102.8|37054|898
1744214700000|2025-04-09 16:05:00|37114.3|37094.3|37109.8|37089.8|37142.3|37122.3|37099.2|37079.2|529
1744215000000|2025-04-09 16:10:00|37111.4|37091.4|37071.9|37051.9|37111.4|37091.4|37069.3|37049.3|229
1744215300000|2025-04-09 16:15:00|37070.6|37050.6|37059.6|37039.6|37085.1|37065.1|37058.2|37038.2|156
1744215600000|2025-04-09 16:20:00|37058.3|37038.3|37069.1|37049.1|37078.3|37058.3|37046.6|36998.2|397
1744215900000|2025-04-09 16:25:00|37068.9|37048.9|37099.2|37079.2|37108|37088|37066.3|37046.3|410
1744216200000|2025-04-09 16:30:00|37097.7|37077.7|37078.3|37058.3|37108.5|37088.5|37078.3|37058.3|448
1744216500000|2025-04-09 16:35:00|37078.5|37058.5|37063.9|37043.9|37085|37065|37059.8|37039.8|570
1744216800000|2025-04-09 16:40:00|37062.8|37042.8|37069.5|37049.5|37087.2|37067.2|37056.7|37036.7|674
1744217100000|2025-04-09 16:45:00|37068|37048|37053.9|37033.9|37072.3|37052.3|37048.6|37028.6|644
1744217400000|2025-04-09 16:50:00|37054.9|37034.9|37114.2|37094.2|37122.3|37102.3|37048.7|37028.7|669
1744217700000|2025-04-09 16:55:00|37113.3|37093.3|37139.9|37119.9|37166.2|37132|37113.3|37091.8|692
1744218000000|2025-04-09 17:00:00|37139.7|37119.7|37174.3|37154.3|37253.3|37210.7|37133.7|37085.8|512
1744218300000|2025-04-09 17:05:00|37176.6|37156.6|37166.6|37146.6|37202.2|37168.5|37151.4|37119.9|579
1744218600000|2025-04-09 17:10:00|37166.3|37146.3|37134.8|37114.8|37214.8|37163.6|37130.4|37090.5|913
1744218900000|2025-04-09 17:15:00|37135.7|37115.7|37183|37063|37211.2|37118.9|37095.1|37052.3|661
1744219200000|2025-04-09 17:20:00|37185.1|37065.1|37330.4|37210.4|37330.4|37210.4|37025.1|36949|560
1744219500000|2025-04-09 17:25:00|37335.5|37215.5|37202.3|37088.9|37394.4|37274.4|37199.9|37084.3|383
1744219800000|2025-04-09 17:30:00|37196.4|37077.1|37151.4|37098.8|37202.6|37116.1|37110.1|36993.1|371
1744220100000|2025-04-09 17:35:00|37156.6|37104.7|37031.6|36952.6|37171.2|37108.3|37021.4|36946.3|245
1744220400000|2025-04-09 17:40:00|37037.9|36958.9|36984.2|36905.2|37058.7|36978.6|36972.3|36893.3|480
1744220700000|2025-04-09 17:45:00|36977.9|36898.9|36940.6|36890.6|37013.2|36934.2|36936.5|36882.2|198
1744221000000|2025-04-09 17:50:00|36941|36891|37020.9|36970.9|37030.1|36980.1|36908.3|36858.3|557
1744221300000|2025-04-09 17:55:00|37024.3|36974.3|37053.6|36933.6|37081.8|37001.6|36969|36920.6|450
1744221600000|2025-04-09 18:00:00|37060.4|36940.4|37073.8|37023.8|37082.9|37032.2|36972.2|36922.2|409
1744221900000|2025-04-09 18:05:00|37073|37023|37078.4|36998.5|37119.4|37040.5|36984.6|36927.2|195
1744222200000|2025-04-09 18:10:00|37072.2|36993.2|37058.3|36979.3|37082.4|37003.4|37013|36934|119
1744222500000|2025-04-09 18:15:00|37052.2|36973.3|36985|36896|37087.8|37008.8|36964.7|36844.7|256
1744222800000|2025-04-09 18:20:00|36978.3|36893.9|36944.6|36865.6|37026.4|36936|36923.2|36842.2|469
1744223100000|2025-04-09 18:25:00|36955|36876.1|36859.7|36780.7|36981.6|36902.7|36828.3|36749.3|223
1744223400000|2025-04-09 18:30:00|36865.7|36786.7|36866.2|36787.3|36883.1|36804.1|36812.4|36733.4|93
1744223700000|2025-04-09 18:35:00|36860.3|36781.3|36841.7|36762.7|36861.4|36782.5|36816.2|36737.2|160
1744224000000|2025-04-09 18:40:00|36847.7|36768.7|36754.8|36675.8|36861|36770|36724.9|36645.9|200
1744224300000|2025-04-09 18:45:00|36748.8|36669.8|36797.5|36718.4|36831.6|36752.7|36723.7|36644.7|132
1744224600000|2025-04-09 18:50:00|36791.2|36712.2|36816.2|36737.3|36837.5|36752.1|36768.6|36685.5|125
1744224900000|2025-04-09 18:55:00|36822.7|36743.7|36812.6|36733.6|36851.5|36760.9|36794.9|36703.5|125
1744225200000|2025-04-09 19:00:00|36822.4|36743.4|36816.5|36711|36852.6|36748|36798.5|36678.5|91
1744225500000|2025-04-09 19:05:00|36824.6|36719.1|36802|36696.5|36824.6|36719.1|36782.2|36671|115
1744225800000|2025-04-09 19:10:00|36794|36688.5|36826.1|36720.6|36839.5|36720.6|36766.8|36661.3|110
1744226100000|2025-04-09 19:15:00|36840|36720|36857.5|36737.5|36857.5|36743.3|36809.7|36701|114
1744226400000|2025-04-09 19:20:00|36857|36737|36807.1|36701.6|36859.5|36739.5|36782.8|36673.5|126
1744226700000|2025-04-09 19:25:00|36813.5|36693.5|36793.9|36732.5|36834.5|36742.8|36776.5|36689.5|223
1744227000000|2025-04-09 19:30:00|36794.7|36735|36805.5|36757.1|36813.2|36764.9|36760.6|36710.6|622
1744227300000|2025-04-09 19:35:00|36810.9|36762.5|36878|36828|36878.1|36828.1|36801.5|36751|408
1744227600000|2025-04-09 19:40:00|36873|36823|36829.5|36779.5|36875.3|36825.3|36826.7|36776.7|245
1744227900000|2025-04-09 19:45:00|36825.8|36775.8|36864.7|36806.1|36879.1|36817.2|36814.3|36764.3|220
1744228200000|2025-04-09 19:50:00|36863.6|36802.3|36831.6|36781.6|36865.3|36812.2|36821.6|36771.6|244
1744228500000|2025-04-09 19:55:00|36827.1|36777.1|36881|36826.4|36891.4|36826.4|36827.1|36777.1|470
1744228800000|2025-04-09 20:00:00|36874.5|36823.6|36867.6|36817.6|36896.6|36835.5|36855.5|36800|202
1744229100000|2025-04-09 20:05:00|36871.4|36821.4|36887.6|36782|36912.9|36849.5|36866.2|36782|206
1744229400000|2025-04-09 20:10:00|36879.6|36774.1|36838.4|36788.4|36891.6|36800.9|36838.4|36761.6|34
1744229700000|2025-04-09 20:15:00|36835.1|36785.1|36814.7|36764.7|36846.4|36792.4|36800.4|36750.4|103
1744230000000|2025-04-09 20:20:00|36811|36761|36832|36782|36836.1|36786.1|36807.2|36757.2|40
1744230300000|2025-04-09 20:25:00|36828.3|36778.3|36815.5|36765.5|36882.9|36778.3|36775|36725|111
1744230600000|2025-04-09 20:30:00|36811.6|36761.6|36839.3|36789.3|36850.7|36794.3|36811.6|36745.2|34
1744230900000|2025-04-09 20:35:00|36843.1|36793.1|37025.7|36905.7|37025.7|36905.7|36838.4|36788.4|11
1744231200000|2025-04-09 20:40:00|36965|36845|36970.7|36850.7|36996|36876|36958.1|36838.1|12
1744231500000|2025-04-09 20:45:00|36974.9|36854.9|36963.3|36843.3|36981.2|36861.2|36963.3|36843.3|8
1744231800000|2025-04-09 20:50:00|36954.4|36834.4|36967|36847|36967|36847|36948.2|36828.2|8
1744232100000|2025-04-09 20:55:00|36956.4|36836.4|36970.2|36850.2|36970.2|36850.2|36952.8|36832.8|7
1744232400000|2025-04-09 21:00:00|36959.4|36839.4|36953.3|36833.3|36959.4|36839.4|36953.3|36833.3|3
1744232700000|2025-04-09 21:05:00|36957|36837|36959.5|36839.5|36959.5|36839.5|36957|36837|4
1744233000000|2025-04-09 21:10:00|36953.5|36833.5|36949.2|36829.2|36953.5|36833.5|36949.2|36829.2|4
1744233300000|2025-04-09 21:15:00|36952.2|36832.2|36951.2|36831.2|36953.7|36833.7|36951.2|36831.2|5
1744233600000|2025-04-09 21:20:00|36952.4|36832.4|36948.6|36828.6|36952.4|36832.4|36948.3|36828.3|5
1744233900000|2025-04-09 21:25:00|36947.1|36827.1|36948.2|36828.2|36948.2|36828.2|36947.1|36827.1|3
1744234200000|2025-04-09 21:30:00|36954.9|36834.9|36959.4|36839.4|36959.9|36839.9|36954.9|36834.9|5
1744234500000|2025-04-09 21:35:00|36959.5|36839.5|36961.4|36841.4|36961.4|36841.4|36956.4|36836.4|6
1744234800000|2025-04-09 21:40:00|36960.7|36840.7|36960|36840|36960.7|36840.7|36957.4|36837.4|5
1744235100000|2025-04-09 21:45:00|36959.8|36839.8|36959.4|36839.4|36959.8|36839.8|36955.6|36835.6|6
1744235400000|2025-04-09 21:50:00|36959|36839|36954.9|36834.9|36959.8|36839.8|36952.3|36832.3|6
1744235700000|2025-04-09 21:55:00|36955.7|36835.7|36954.9|36834.9|36955.7|36835.7|36954.1|36834.1|5
1744236000000|2025-04-09 22:00:00|36951.8|36831.8|36927|36807|36951.8|36831.8|36927|36807|6
1744236300000|2025-04-09 22:05:00|36920.9|36800.9|36939|36819|36944.3|36824.3|36920.9|36800.9|7
1744236600000|2025-04-09 22:10:00|36939.5|36819.5|36941.7|36821.7|36943.2|36823.2|36936.7|36816.7|6
1744236900000|2025-04-09 22:15:00|36953.3|36833.3|36923.2|36803.2|36953.3|36833.3|36923.2|36803.2|6
1744237200000|2025-04-09 22:20:00|36920.6|36800.6|36948.8|36828.8|36948.8|36828.8|36918.7|36798.7|5
1744237500000|2025-04-09 22:25:00|36942.8|36822.8|36922.6|36802.6|36942.8|36822.8|36922.6|36802.6|6
1744237800000|2025-04-09 22:30:00|36912.8|36792.8|36910.2|36790.2|36916.5|36796.5|36910.2|36790.2|5
1744238100000|2025-04-09 22:35:00|36917.6|36797.6|36921.1|36801.1|36921.1|36801.1|36914|36794|6
1744238400000|2025-04-09 22:40:00|36926.3|36806.3|36940.4|36820.4|36940.4|36820.4|36926.3|36806.3|4
1744238700000|2025-04-09 22:45:00|36942.5|36822.5|36912.3|36792.3|36942.5|36822.5|36908|36788|6
1744239000000|2025-04-09 22:50:00|36908|36788|36936.2|36816.2|36936.2|36816.2|36905|36785|5
1744239300000|2025-04-09 22:55:00|36923.1|36803.1|36914.3|36794.3|36932.5|36812.5|36914.3|36794.3|5
1744239600000|2025-04-09 23:00:00|36915.7|36795.7|36944.7|36824.7|36946.8|36826.8|36914.9|36794.9|7
1744239900000|2025-04-09 23:05:00|36950|36830|36944.6|36824.6|36950|36830|36938.8|36818.8|5
1744240200000|2025-04-09 23:10:00|36947.2|36827.2|36961.2|36841.2|36961.2|36841.2|36945.5|36825.5|6
1744240500000|2025-04-09 23:15:00|36966.3|36846.3|36948.8|36828.8|36966.4|36846.4|36948.7|36828.7|7
1744240800000|2025-04-09 23:20:00|36964.2|36844.2|36958.9|36838.9|36967.6|36847.6|36944.5|36824.5|19
1744241100000|2025-04-09 23:25:00|36946|36826|36949.2|36829.2|36958.5|36838.5|36937.9|36817.9|8
1744241400000|2025-04-09 23:30:00|36959|36839|36952.3|36832.3|36959|36839|36948.3|36828.3|8
1744241700000|2025-04-09 23:35:00|36972.1|36852.1|36955.4|36835.4|36972.1|36852.1|36923|36803|18
1744242000000|2025-04-09 23:40:00|36946|36826|36955.6|36835.6|36970.4|36850.4|36943.8|36823.8|14
1744242300000|2025-04-09 23:45:00|36963.3|36843.3|36966|36846|36966|36846|36952.2|36832.2|6
1744242600000|2025-04-09 23:50:00|36947|36827|36954.6|36834.6|36979.6|36859.6|36922|36802|284
1744242900000|2025-04-09 23:55:00|36947.6|36827.6|36930.1|36810.1|36968.5|36848.5|36909.4|36789.4|204
1744243200000|2025-04-10 00:00:00|36952.9|36832.9|36902.1|36786.3|36955.7|36835.7|36878.5|36762.6|207
1744243500000|2025-04-10 00:05:00|36912.3|36796.5|36895.8|36779.9|36924.3|36808.5|36889.8|36773.9|85
1744243800000|2025-04-10 00:10:00|36904.6|36788.7|36899.7|36783.9|36913|36793|36890.7|36774.9|76
1744244100000|2025-04-10 00:15:00|36899|36779|36880.7|36764.8|36908.6|36792.8|36880.7|36764.5|66
1744244400000|2025-04-10 00:20:00|36882.5|36762.5|36873|36753|36889.4|36773.6|36870.5|36750.5|82
1744244700000|2025-04-10 00:25:00|36875|36755|36862.1|36746.2|36883.3|36767.5|36851.5|36731.5|61
1744245000000|2025-04-10 00:30:00|36867.5|36747.5|36857.7|36741.9|36867.5|36750.6|36838|36722.2|47
1744245300000|2025-04-10 00:35:00|36870.5|36750.5|36832.3|36716.5|36870.5|36751.3|36832.3|36716.5|75
1744245600000|2025-04-10 00:40:00|36841.1|36725.2|36844.5|36728.6|36850.5|36730.5|36827.3|36711.5|56
1744245900000|2025-04-10 00:45:00|36835.6|36719.8|36833.4|36717.6|36850|36730|36824.9|36709.1|82
1744246200000|2025-04-10 00:50:00|36843.5|36723.5|36810.2|36694.3|36848|36728|36810.2|36694.3|61
1744246500000|2025-04-10 00:55:00|36800.8|36685|36813.9|36698|36815.1|36699.2|36800.8|36684.5|65
1744246800000|2025-04-10 01:00:00|36804.4|36688.6|36811|36695.1|36825.5|36709.7|36791.4|36675.6|168
1744247100000|2025-04-10 01:05:00|36820.8|36705|36804.4|36688.6|36824.9|36709.1|36792.5|36674.9|336
1744247400000|2025-04-10 01:10:00|36794.1|36678.2|36797.1|36681.3|36819.7|36703.9|36792.4|36674|258
1744247700000|2025-04-10 01:15:00|36789.7|36670.6|36768.7|36652.8|36803.5|36687.6|36762.9|36643.9|339
1744248000000|2025-04-10 01:20:00|36761.5|36643.8|36741.3|36625.5|36779.5|36661.1|36731.2|36615.3|122
1744248300000|2025-04-10 01:25:00|36766.5|36646.5|36752.6|36632.6|36778.5|36658.5|36725.1|36605.1|47
1744248600000|2025-04-10 01:30:00|36755.4|36635.4|36787.5|36667.5|36789|36669|36755.4|36635.4|90
1744248900000|2025-04-10 01:35:00|36787|36667|36751|36647.2|36791.5|36671.5|36750.6|36635.7|153
1744249200000|2025-04-10 01:40:00|36761|36645.2|36754.2|36647.1|36788.5|36668.5|36753.4|36637.8|87
1744249500000|2025-04-10 01:45:00|36763.6|36647.7|36803.6|36687.8|36821|36701|36762.4|36647.7|93
1744249800000|2025-04-10 01:50:00|36825.5|36705.5|36789.8|36674|36828.5|36708.5|36781.3|36665.5|182
1744250100000|2025-04-10 01:55:00|36800.6|36684.7|36798|36682.1|36826.5|36709.4|36789.7|36673.9|236
1744250400000|2025-04-10 02:00:00|36789.3|36673.4|36797.4|36681.5|36813.5|36695.1|36771|36655.2|229
1744250700000|2025-04-10 02:05:00|36800.2|36684.4|36826.1|36710.3|36835.2|36719.4|36777.1|36661.3|171
1744251000000|2025-04-10 02:10:00|36817|36701.2|36834.3|36718.5|36839|36721.3|36816.9|36701.1|48
1744251300000|2025-04-10 02:15:00|36840|36720|36816|36696|36845.4|36729.6|36813|36693|85
1744251600000|2025-04-10 02:20:00|36815|36695|36821.7|36705.9|36853.7|36737.9|36813.5|36693.5|84
1744251900000|2025-04-10 02:25:00|36812.8|36697|36805|36689.1|36833.5|36713.5|36788.5|36668.5|78
1744252200000|2025-04-10 02:30:00|36793|36673|36822.2|36706.4|36822.2|36706.4|36793|36673|86
1744252500000|2025-04-10 02:35:00|36812.7|36696.8|36817.5|36701.7|36834.6|36718.7|36808.2|36692.4|86
1744252800000|2025-04-10 02:40:00|36821.5|36701.5|36828|36708|36833|36713|36812|36692|102
1744253100000|2025-04-10 02:45:00|36829|36709|36828.4|36712.6|36847|36727.3|36815.3|36699.5|88
1744253400000|2025-04-10 02:50:00|36837|36717|36836.5|36716.5|36848|36728|36826.5|36706.5|103
1744253700000|2025-04-10 02:55:00|36838|36718|36794.7|36678.9|36838|36721.3|36794.3|36675|103
1744254000000|2025-04-10 03:00:00|36807|36691.2|36782.5|36666.6|36809|36693.2|36773.5|36657.5|67
1744254300000|2025-04-10 03:05:00|36773.6|36657.7|36746.7|36630.9|36781.1|36665.3|36746.7|36630.9|90
1744254600000|2025-04-10 03:10:00|36752.5|36632.5|36732|36612|36758.9|36643|36726.8|36609.5|99
1744254900000|2025-04-10 03:15:00|36726|36606|36726|36606|36734.6|36618.7|36714.2|36598.3|81
1744255200000|2025-04-10 03:20:00|36726.5|36606.5|36740|36624.1|36746|36626|36719.5|36601.5|90
1744255500000|2025-04-10 03:25:00|36742.5|36622.5|36743.2|36627.4|36754.5|36634.5|36734.4|36618.6|72
1744255800000|2025-04-10 03:30:00|36757|36637|36737.7|36621.8|36759.5|36639.5|36737.7|36621.8|101
1744256100000|2025-04-10 03:35:00|36747|36627|36753.7|36637.9|36754|36638.2|36724.6|36608.7|66
1744256400000|2025-04-10 03:40:00|36763.4|36647.6|36752.5|36636.7|36767.5|36649.2|36743.4|36627.6|67
1744256700000|2025-04-10 03:45:00|36756.5|36636.5|36737.7|36621.8|36757.5|36638.7|36735.3|36617.5|83
1744257000000|2025-04-10 03:50:00|36744|36624|36740.1|36624.3|36749.4|36633.5|36738|36618|89
1744257300000|2025-04-10 03:55:00|36751.5|36635.7|36752.1|36636.3|36761.5|36645.7|36731.8|36615.9|93
1744257600000|2025-04-10 04:00:00|36742.8|36627|36762.6|36646.8|36765.5|36647.6|36742.8|36627|90
1744257900000|2025-04-10 04:05:00|36753.9|36638|36738.9|36623.1|36762.4|36646.6|36738.9|36620|83
1744258200000|2025-04-10 04:10:00|36740|36620|36745|36625|36755.5|36639.7|36733|36613|92
1744258500000|2025-04-10 04:15:00|36743.5|36623.5|36744.4|36628.6|36764.5|36648.7|36740.5|36620.5|90
1744258800000|2025-04-10 04:20:00|36745.5|36625.5|36745|36629.2|36754.3|36638.5|36735.9|36618|91
1744259100000|2025-04-10 04:25:00|36736.1|36620.3|36736.6|36620.7|36745.9|36630.1|36734|36614|99
1744259400000|2025-04-10 04:30:00|36745.8|36630|36739.5|36619.5|36749.8|36634|36730.9|36612.5|78
1744259700000|2025-04-10 04:35:00|36740|36620|36739.3|36623.4|36745.5|36625.5|36732|36612|106
1744260000000|2025-04-10 04:40:00|36748.9|36633.1|36755|36635|36763.6|36647.7|36741.2|36625.3|66
1744260300000|2025-04-10 04:45:00|36754|36634|36760.4|36644.6|36764|36644.8|36749|36629|89
1744260600000|2025-04-10 04:50:00|36756.5|36636.5|36757.5|36641.7|36767|36647|36747.2|36628|100
1744260900000|2025-04-10 04:55:00|36767.2|36647.2|36737.2|36621.4|36767.2|36647.2|36734.7|36618.9|82
1744261200000|2025-04-10 05:00:00|36746.6|36630.7|36759|36639|36768.5|36648.5|36736.4|36620.5|66
1744261500000|2025-04-10 05:05:00|36760|36640|36757.5|36637.5|36766|36646|36741|36625.2|105
1744261800000|2025-04-10 05:10:00|36756.5|36636.5|36766.8|36651|36793|36673|36744.2|36628.4|100
1744262100000|2025-04-10 05:15:00|36776|36660.2|36770.4|36654.6|36788.5|36668.5|36761.5|36645.6|77
1744262400000|2025-04-10 05:20:00|36761.1|36645.3|36785.5|36665.5|36793.5|36676.6|36761.1|36645.3|70
1744262700000|2025-04-10 05:25:00|36784.5|36664.5|36799.6|36683.7|36817.9|36705.7|36776.1|36660.3|123
1744263000000|2025-04-10 05:30:00|36811.1|36695.3|36810.5|36694.7|36819.9|36704.1|36791.3|36675.4|99
1744263300000|2025-04-10 05:35:00|36819.2|36703.4|36811.8|36696|36874.9|36759.1|36780.6|36664.8|81
1744263600000|2025-04-10 05:40:00|36820.6|36704.7|36853.4|36737.5|36853.4|36737.5|36809.3|36693.5|88
1744263900000|2025-04-10 05:45:00|36852.5|36732.5|36882.7|36766.9|36882.7|36766.9|36849.5|36729.5|71
1744264200000|2025-04-10 05:50:00|36891.9|36776.1|36886.7|36770.8|36901.5|36781.5|36882.4|36762.5|74
1744264500000|2025-04-10 05:55:00|36886.5|36766.5|36864.9|36791.2|36893.5|36814.4|36846.2|36762|71
1744264800000|2025-04-10 06:00:00|36870.7|36797|36848.1|36828.1|36874.2|36828.1|36821.6|36779.8|420
1744265100000|2025-04-10 06:05:00|36848.8|36828.8|36885.5|36865.5|36911.8|36891.8|36845.6|36825.6|518
1744265400000|2025-04-10 06:10:00|36883.8|36863.8|36910.9|36890.9|36918.5|36898.5|36880.5|36860.5|577
1744265700000|2025-04-10 06:15:00|36917.1|36897.1|36876.1|36856.1|36917.1|36897.1|36856.7|36836.7|464
1744266000000|2025-04-10 06:20:00|36874.6|36854.6|36877.6|36857.6|36886.3|36866.3|36861.2|36841.2|400
1744266300000|2025-04-10 06:25:00|36876.1|36856.1|36879.4|36859.4|36884.6|36864.6|36855.1|36835.1|342
1744266600000|2025-04-10 06:30:00|36880.9|36860.9|36910|36890|36917.1|36897.1|36871|36851|317
1744266900000|2025-04-10 06:35:00|36908.4|36888.4|36941.2|36921.2|36950.9|36930.9|36908.3|36888.3|291
1744267200000|2025-04-10 06:40:00|36942.7|36922.7|36912.8|36892.8|36962.5|36942.5|36911.4|36891.4|238
1744267500000|2025-04-10 06:45:00|36914.2|36894.2|36938.8|36918.8|36949.5|36929.5|36914.2|36894.2|329
1744267800000|2025-04-10 06:50:00|36940.5|36920.5|36957.3|36937.3|36961.2|36941.2|36926.3|36906.3|497
1744268100000|2025-04-10 06:55:00|36958|36938|36893.7|36873.7|36965|36945|36892.6|36872.6|415
1744268400000|2025-04-10 07:00:00|36896.8|36876.8|36935.2|36915.2|36942.8|36922.8|36874.7|36854.7|466
1744268700000|2025-04-10 07:05:00|36936.6|36916.6|36923.1|36903.1|36951.5|36931.5|36898.9|36878.9|408
1744269000000|2025-04-10 07:10:00|36924.5|36904.5|36924.1|36904.1|36937.1|36917.1|36914.6|36894.6|301
1744269300000|2025-04-10 07:15:00|36925.7|36905.7|36908.7|36888.7|36930.5|36910.5|36893.2|36873.2|274
1744269600000|2025-04-10 07:20:00|36907.6|36887.6|36951.5|36931.5|36954.8|36934.8|36904|36884|318
1744269900000|2025-04-10 07:25:00|36949.8|36929.8|36946.8|36926.8|36961.7|36941.7|36931.9|36911.9|265
1744270200000|2025-04-10 07:30:00|36948.4|36928.4|36904.5|36884.5|36968.6|36948.6|36884.1|36855.8|547
1744270500000|2025-04-10 07:35:00|36906.8|36886.8|36897.3|36877.3|36931.7|36911.7|36883.4|36863.4|432
1744270800000|2025-04-10 07:40:00|36894.9|36874.9|36902.9|36882.9|36924.6|36895.3|36878.9|36858.9|298
1744271100000|2025-04-10 07:45:00|36900.6|36880.6|36885.3|36865.3|36922.1|36902.1|36878.2|36844.3|400
1744271400000|2025-04-10 07:50:00|36882.5|36862.5|36846.7|36826.7|36894.2|36874.2|36841.1|36821.1|340
1744271700000|2025-04-10 07:55:00|36844.4|36824.4|36832.7|36812.7|36850.6|36830.6|36819.7|36787.7|374
1744272000000|2025-04-10 08:00:00|36837.2|36786|36847.8|36827.8|36850|36830|36801.7|36744.5|251
1744272300000|2025-04-10 08:05:00|36845.6|36825.6|36850.4|36830.4|36857.3|36837.3|36823.5|36803.5|146
1744272600000|2025-04-10 08:10:00|36853.4|36833.4|36835.5|36815.5|36861.8|36841.8|36835.5|36815.5|164
1744272900000|2025-04-10 08:15:00|36838.2|36818.2|36835.3|36815.3|36850.2|36830.2|36828.8|36808.8|144
1744273200000|2025-04-10 08:20:00|36837.5|36817.5|36809.2|36789.2|36847.1|36827.1|36798.3|36778.3|193
1744273500000|2025-04-10 08:25:00|36806.8|36786.8|36804.3|36784.3|36818.4|36798.4|36794.5|36774.5|213
1744273800000|2025-04-10 08:30:00|36806|36786|36814.9|36794.9|36860.8|36840.8|36805.8|36776|760
1744274100000|2025-04-10 08:35:00|36816.4|36796.4|36783|36763|36827.3|36807.3|36747.5|36727.5|756
1744274400000|2025-04-10 08:40:00|36787.6|36767.6|36819.6|36799.6|36829.5|36805.1|36772.9|36752.9|715
1744274700000|2025-04-10 08:45:00|36818|36798|36752.2|36732.2|36829.5|36809.5|36748.1|36728.1|422
1744275000000|2025-04-10 08:50:00|36753.7|36733.7|36782.6|36762.6|36782.9|36762.9|36747.6|36727.6|208
1744275300000|2025-04-10 08:55:00|36780.6|36760.6|36789.2|36769.2|36792.9|36772.9|36770.3|36750.3|211
1744275600000|2025-04-10 09:00:00|36787.7|36767.7|36790.2|36770.2|36799.3|36779.3|36781.3|36761.3|165
1744275900000|2025-04-10 09:05:00|36791.7|36771.7|36779.6|36759.6|36806.9|36786.9|36757|36737|353
1744276200000|2025-04-10 09:10:00|36781|36761|36787.2|36767.2|36797.5|36777.5|36771.2|36751.2|207
1744276500000|2025-04-10 09:15:00|36785.7|36765.7|36751.1|36731.1|36796.5|36776.5|36748.3|36728.3|182
1744276800000|2025-04-10 09:20:00|36752.6|36732.6|36781.1|36761.1|36786.1|36766.1|36748.2|36728.2|198
1744277100000|2025-04-10 09:25:00|36779.6|36759.6|36786.6|36766.6|36794.6|36774.6|36772.5|36752.5|169
1744277400000|2025-04-10 09:30:00|36785.2|36765.2|36781.7|36761.7|36787.6|36767.6|36757.1|36737.1|165
1744277700000|2025-04-10 09:35:00|36783.1|36763.1|36776.8|36756.8|36788.3|36768.3|36768.4|36748.4|145
1744278000000|2025-04-10 09:40:00|36775.4|36755.4|36768.9|36748.9|36777|36757|36752.8|36732.8|180
1744278300000|2025-04-10 09:45:00|36770.6|36750.6|36754.2|36734.2|36770.6|36750.6|36738.9|36718.9|155
1744278600000|2025-04-10 09:50:00|36752.7|36732.7|36740.3|36720.3|36756|36736|36734.3|36714.3|151
1744278900000|2025-04-10 09:55:00|36738.4|36718.4|36705.7|36685.7|36773|36734.4|36699.9|36679.9|164
1744279200000|2025-04-10 10:00:00|36707.1|36687.1|36670.9|36650.9|36708.7|36688.7|36666.9|36646.9|238
1744279500000|2025-04-10 10:05:00|36672.3|36652.3|36698.3|36678.3|36699.9|36679.9|36669.4|36649.4|152
1744279800000|2025-04-10 10:10:00|36696.8|36676.8|36663.7|36643.7|36701.8|36681.8|36650.8|36630.8|163
1744280100000|2025-04-10 10:15:00|36665.3|36645.3|36679.1|36659.1|36689.5|36669.5|36665.3|36645.3|135
1744280400000|2025-04-10 10:20:00|36677.5|36657.5|36684.2|36664.2|36687.4|36667.4|36661.6|36641.6|162
1744280700000|2025-04-10 10:25:00|36685.6|36665.6|36717.2|36697.2|36718.4|36698.4|36675.1|36655.1|230
1744281000000|2025-04-10 10:30:00|36718.7|36698.7|36656.1|36636.1|36719.6|36699.6|36636.5|36603.2|278
1744281300000|2025-04-10 10:35:00|36653.5|36633.5|36612.5|36592.5|36655.9|36635.9|36590.6|36544.5|203
1744281600000|2025-04-10 10:40:00|36610.3|36590.3|36656.7|36636.7|36663.6|36643.6|36601.6|36515.2|270
1744281900000|2025-04-10 10:45:00|36654.5|36634.5|36690.7|36670.7|36694.3|36674.3|36649.6|36629.6|154
1744282200000|2025-04-10 10:50:00|36692.2|36672.2|36703.7|36683.7|36710|36690|36682.3|36662.3|148
1744282500000|2025-04-10 10:55:00|36705.2|36685.2|36643.6|36623.6|36705.2|36685.2|36643.6|36623.6|167
1744282800000|2025-04-10 11:00:00|36645.1|36625.1|36633.1|36613.1|36679.8|36659.8|36632.7|36612.7|439
1744283100000|2025-04-10 11:05:00|36631.7|36611.7|36631|36611|36665.2|36645.2|36620.9|36600.9|390
1744283400000|2025-04-10 11:10:00|36628.9|36608.9|36668.4|36648.4|36668.4|36648.4|36611.3|36591.3|259
1744283700000|2025-04-10 11:15:00|36670.1|36650.1|36676|36656|36692.4|36672.4|36636.4|36616.4|396
1744284000000|2025-04-10 11:20:00|36674.4|36654.4|36667.4|36647.4|36681.8|36661.8|36651.3|36631.3|205
1744284300000|2025-04-10 11:25:00|36668.9|36648.9|36661|36641|36675.3|36655.3|36647.4|36627.4|190
1744284600000|2025-04-10 11:30:00|36659.5|36639.5|36669.6|36649.6|36674.6|36654.6|36641.7|36621.7|239
1744284900000|2025-04-10 11:35:00|36670.7|36650.7|36695|36675|36706.1|36686.1|36654.2|36634.2|297
1744285200000|2025-04-10 11:40:00|36696.5|36676.5|36712.3|36692.3|36722.3|36702.3|36688.4|36668.4|307
1744285500000|2025-04-10 11:45:00|36711.2|36691.2|36735.6|36715.6|36748.2|36728.2|36708|36688|297
1744285800000|2025-04-10 11:50:00|36737.2|36717.2|36738.9|36718.9|36753.4|36733.4|36733.4|36713.4|289
1744286100000|2025-04-10 11:55:00|36737.9|36717.9|36757|36737|36759.5|36739.5|36729.8|36709.8|259
1744286400000|2025-04-10 12:00:00|36759.2|36739.2|36740.8|36720.8|36783.1|36763.1|36736|36716|358
1744286700000|2025-04-10 12:05:00|36742.2|36722.2|36712.1|36692.1|36742.2|36722.2|36702|36682|238
1744287000000|2025-04-10 12:10:00|36713.2|36693.2|36681.1|36661.1|36721.4|36701.4|36679.1|36659.1|280
1744287300000|2025-04-10 12:15:00|36682.1|36662.1|36659.3|36639.3|36690|36670|36654.6|36634.6|182
1744287600000|2025-04-10 12:20:00|36661.8|36641.8|36681.1|36618|36681.1|36654.1|36655|36618|74
1744287900000|2025-04-10 12:25:00|36676.3|36613.1|36676.4|36613|36719|36627.3|36665.4|36593.5|40
1744288200000|2025-04-10 12:30:00|36682.7|36603.4|36576.7|36556.7|36682.7|36603.4|36542|36495|390
1744288500000|2025-04-10 12:35:00|36578.9|36558.9|36567.5|36547.5|36592.2|36572.2|36547|36527|270
1744288800000|2025-04-10 12:40:00|36569.7|36549.7|36615.1|36595.1|36620.4|36600.4|36569.6|36549.6|386
1744289100000|2025-04-10 12:45:00|36613.6|36593.6|36608.3|36588.3|36632.8|36612.8|36592.7|36572.7|350
1744289400000|2025-04-10 12:50:00|36606.8|36586.8|36613.5|36593.5|36616.6|36596.6|36585.8|36565.8|240
1744289700000|2025-04-10 12:55:00|36615.1|36595.1|36652.5|36632.5|36657.4|36637.4|36615.1|36595.1|256
1744290000000|2025-04-10 13:00:00|36651.1|36631.1|36667.4|36647.4|36676.2|36656.2|36646.2|36626.2|291
1744290300000|2025-04-10 13:05:00|36665.9|36645.9|36642|36622|36677.3|36657.3|36642|36622|203
1744290600000|2025-04-10 13:10:00|36640.5|36620.5|36639.5|36619.5|36669.6|36649.6|36635.5|36615.5|288
1744290900000|2025-04-10 13:15:00|36638.4|36618.4|36627.9|36607.9|36648.1|36628.1|36619.3|36599.3|297
1744291200000|2025-04-10 13:20:00|36626.7|36606.7|36652.7|36632.7|36657.1|36637.1|36626.7|36606.7|277
1744291500000|2025-04-10 13:25:00|36653.8|36633.8|36683.3|36663.3|36686.1|36666.1|36650.4|36630.4|273
1744291800000|2025-04-10 13:30:00|36684.3|36664.3|36718.6|36698.6|36719.7|36699.7|36677.4|36657.4|375
1744292100000|2025-04-10 13:35:00|36717.2|36697.2|36691.7|36671.7|36717.2|36697.2|36683.3|36663.3|288
1744292400000|2025-04-10 13:40:00|36692.8|36672.8|36662.2|36642.2|36698.8|36678.8|36653.9|36633.9|219
1744292700000|2025-04-10 13:45:00|36663.4|36643.4|36648.7|36628.7|36671.3|36651.3|36642.6|36622.6|188
1744293000000|2025-04-10 13:50:00|36647.7|36627.7|36639.9|36619.9|36664.2|36644.2|36632.3|36612.3|272
1744293300000|2025-04-10 13:55:00|36637.8|36617.8|36643.6|36623.6|36648|36628|36619.8|36599.8|460
1744293600000|2025-04-10 14:00:00|36643.3|36623.3|36616.3|36596.3|36649.8|36629.8|36603.5|36583.5|384
1744293900000|2025-04-10 14:05:00|36617.3|36597.3|36626.2|36606.2|36648.9|36628.9|36614.1|36594.1|341
1744294200000|2025-04-10 14:10:00|36627.6|36607.6|36641.1|36621.1|36643.9|36623.9|36618.6|36598.6|316
1744294500000|2025-04-10 14:15:00|36642.7|36622.7|36606.8|36586.8|36644.7|36624.7|36601.3|36581.3|278
1744294800000|2025-04-10 14:20:00|36605.6|36585.6|36588.7|36568.7|36611.4|36591.4|36578.7|36558.7|308
1744295100000|2025-04-10 14:25:00|36587.7|36567.7|36618.8|36598.8|36652|36632|36587.7|36567.7|299
1744295400000|2025-04-10 14:30:00|36617.8|36597.8|36594.1|36574.1|36631.8|36611.8|36590.7|36570.7|341
1744295700000|2025-04-10 14:35:00|36592.9|36572.9|36581.3|36561.3|36607.8|36587.8|36575.8|36555.8|139
1744296000000|2025-04-10 14:40:00|36579.6|36559.6|36597.5|36577.5|36609.2|36589.2|36573.1|36553.1|196
1744296300000|2025-04-10 14:45:00|36599.2|36579.2|36577.8|36557.8|36615.5|36595.5|36563.4|36543.4|244
1744296600000|2025-04-10 14:50:00|36576.8|36556.8|36514|36494|36586.2|36566.2|36505.6|36485.6|389
1744296900000|2025-04-10 14:55:00|36515.6|36495.6|36461.7|36441.7|36522.8|36502.8|36450.7|36430.7|456
1744297200000|2025-04-10 15:00:00|36466.7|36446.7|36524.3|36504.3|36536.4|36516.4|36466.7|36446.7|404
1744297500000|2025-04-10 15:05:00|36525.8|36505.8|36525.5|36505.5|36539.6|36519.6|36497.8|36477.8|275
1744297800000|2025-04-10 15:10:00|36527.2|36507.2|36554.2|36534.2|36554.3|36534.3|36514.3|36494.3|256
1744298100000|2025-04-10 15:15:00|36555.8|36535.8|36512.4|36492.4|36568.6|36548.6|36510.9|36490.9|230
1744298400000|2025-04-10 15:20:00|36510.8|36490.8|36466.3|36446.3|36522.5|36502.5|36464.6|36442.6|196
1744298700000|2025-04-10 15:25:00|36463.9|36443.9|36450.9|36430.9|36480.1|36460.1|36450.9|36430.9|273
1744299000000|2025-04-10 15:30:00|36448.5|36428.5|36433.7|36413.7|36467.5|36447.5|36430.5|36410.5|239
1744299300000|2025-04-10 15:35:00|36432.3|36412.3|36395.7|36375.7|36436.6|36416.6|36393.5|36373.5|162
1744299600000|2025-04-10 15:40:00|36392.7|36372.7|36367.9|36259.3|36429.9|36409.9|36281.2|36161.2|520
1744299900000|2025-04-10 15:45:00|36380.6|36276|36343.7|36323.7|36380.6|36331.8|36299.8|36276|583
1744300200000|2025-04-10 15:50:00|36345.1|36325.1|36407.3|36387.3|36411.8|36391|36343.4|36323.4|644
1744300500000|2025-04-10 15:55:00|36406.2|36386.2|36474.4|36454.4|36479.2|36459.2|36402.4|36382.4|379
1744300800000|2025-04-10 16:00:00|36475.9|36455.9|36497.7|36477.7|36520.1|36500.1|36475.9|36455.9|233
1744301100000|2025-04-10 16:05:00|36499.5|36479.5|36530.1|36510.1|36532.3|36512.3|36478|36458|182
1744301400000|2025-04-10 16:10:00|36528.2|36508.2|36499.5|36479.5|36535.8|36515.8|36497.7|36477.7|201
1744301700000|2025-04-10 16:15:00|36497.8|36477.8|36468.1|36448.1|36501.3|36481.3|36466.3|36446.3|142
1744302000000|2025-04-10 16:20:00|36466.2|36446.2|36459.5|36439.5|36466.2|36446.2|36428.3|36408.3|220
1744302300000|2025-04-10 16:25:00|36461.3|36441.3|36475.5|36455.5|36486.7|36460.3|36457.5|36436.7|296
1744302600000|2025-04-10 16:30:00|36473.7|36453.7|36501.1|36481.1|36521|36501|36462.5|36442.5|203
1744302900000|2025-04-10 16:35:00|36503|36483|36481.6|36461.6|36512.1|36492.1|36478.7|36458.7|229
1744303200000|2025-04-10 16:40:00|36478.7|36458.7|36484.1|36464.1|36490.1|36470.1|36461.5|36441.5|266
1744303500000|2025-04-10 16:45:00|36485.9|36465.9|36464.7|36444.7|36498.4|36478.4|36455.5|36435.5|164
1744303800000|2025-04-10 16:50:00|36467.6|36447.6|36454.4|36399.7|36473.5|36453.5|36430.5|36392|183
1744304100000|2025-04-10 16:55:00|36450.1|36395.3|36463.6|36409.2|36471.7|36416.1|36442.3|36386.6|42
1744304400000|2025-04-10 17:00:00|36467.8|36412.3|36456.2|36352.6|36529.3|36421.4|36416.1|36296.2|134
1744304700000|2025-04-10 17:05:00|36439.5|36356.9|36463.9|36443.9|36488.7|36450.9|36421|36356.9|334
1744305000000|2025-04-10 17:10:00|36470|36450|36427.2|36407.2|36497.7|36456.1|36424|36404|579
1744305300000|2025-04-10 17:15:00|36424.8|36404.8|36434.6|36414.6|36458.1|36431.3|36390.9|36350|575
1744305600000|2025-04-10 17:20:00|36436.5|36416.5|36420.3|36400.3|36479.7|36443.1|36406.6|36366.3|327
1744305900000|2025-04-10 17:25:00|36422.2|36402.2|36441.5|36421.5|36445.9|36425.9|36389.9|36369.9|167
1744306200000|2025-04-10 17:30:00|36438.6|36418.6|36378.9|36358.9|36456.9|36436.9|36377.1|36357.1|199
1744306500000|2025-04-10 17:35:00|36377|36357|36383.4|36363.4|36387.1|36367.1|36359.1|36339.1|235
1744306800000|2025-04-10 17:40:00|36382.1|36362.1|36339.4|36319.4|36385.6|36365.6|36335.4|36315.4|203
1744307100000|2025-04-10 17:45:00|36337.6|36317.6|36357.9|36337.9|36370.5|36350.5|36334.4|36314.4|242
1744307400000|2025-04-10 17:50:00|36356.1|36336.1|36345.7|36325.7|36373.8|36353.8|36343.1|36323.1|160
1744307700000|2025-04-10 17:55:00|36343.9|36323.9|36348|36328|36357.8|36337.8|36336.3|36316.3|214
1744308000000|2025-04-10 18:00:00|36350|36330|36352.3|36332.3|36371|36351|36334.3|36314.3|355
1744308300000|2025-04-10 18:05:00|36353.9|36333.9|36349.8|36329.8|36371.4|36351.4|36348|36328|136
1744308600000|2025-04-10 18:10:00|36348|36328|36340.4|36320.4|36385.5|36338.2|36335.6|36264|160
1744308900000|2025-04-10 18:15:00|36338.6|36318.6|36330|36310|36359.1|36339.1|36328.2|36308.2|380
1744309200000|2025-04-10 18:20:00|36331|36311|36334.7|36314.7|36339.2|36319.2|36323.4|36303.4|360
1744309500000|2025-04-10 18:25:00|36337.7|36317.7|36335|36315|36338.4|36318.4|36327|36307|142
1744309800000|2025-04-10 18:30:00|36333.3|36313.3|36337.2|36317.2|36338.2|36318.2|36327.5|36307.5|357
1744310100000|2025-04-10 18:35:00|36335.4|36315.4|36312.9|36292.9|36340.5|36320.5|36312.8|36292.8|250
1744310400000|2025-04-10 18:40:00|36314.3|36294.3|36332.2|36312.2|36362.5|36314.2|36291.5|36240|176
1744310700000|2025-04-10 18:45:00|36335.7|36315.7|36360.1|36340.1|36363.3|36343.3|36328.3|36308.3|167
1744311000000|2025-04-10 18:50:00|36357.3|36337.3|36399.3|36379.3|36407.9|36387.9|36339.3|36319.3|102
1744311300000|2025-04-10 18:55:00|36396.6|36376.6|36361.9|36341.9|36407.9|36387.9|36358.8|36338.8|131
1744311600000|2025-04-10 19:00:00|36364.7|36344.7|36405|36355|36433|36359.3|36362.6|36293.9|92
1744311900000|2025-04-10 19:05:00|36401.3|36351.3|36459.2|36409.2|36461.7|36411.7|36397.8|36319|101
1744312200000|2025-04-10 19:10:00|36455.6|36405.6|36459.1|36409.1|36493.2|36443.2|36404.6|36367.8|146
1744312500000|2025-04-10 19:15:00|36464.4|36414.4|36492.1|36442.1|36503.2|36453.2|36445.3|36395.3|88
1744312800000|2025-04-10 19:20:00|36495.8|36445.8|36532.8|36482.8|36532.9|36482.9|36495.5|36445.5|78
1744313100000|2025-04-10 19:25:00|36536.5|36486.5|36551.4|36501.4|36557.2|36507.2|36504|36422.8|84
1744313400000|2025-04-10 19:30:00|36547.6|36497.6|36522.4|36472.4|36556.5|36501.1|36515.8|36432|46
1744313700000|2025-04-10 19:35:00|36526.3|36476.3|36532|36482|36563.5|36482|36515.5|36428|50
1744314000000|2025-04-10 19:40:00|36536.6|36486.6|36493.2|36443.2|36578.5|36500.2|36482.5|36432.5|65
1744314300000|2025-04-10 19:45:00|36489.4|36439.4|36438.9|36318.9|36505.7|36439.4|36425.8|36305.8|66
1744314600000|2025-04-10 19:50:00|36433.9|36313.9|36440.2|36320.2|36457.4|36337.4|36426.3|36310.4|13
1744314900000|2025-04-10 19:55:00|36433.7|36313.7|36404.6|36311.2|36439.9|36319.9|36397.3|36294|47
1744315200000|2025-04-10 20:00:00|36411.1|36317.8|36372.1|36322.1|36431.2|36335.7|36361.1|36293|124
1744315500000|2025-04-10 20:05:00|36376.9|36326.9|36375.9|36325.9|36382.6|36332.6|36349.8|36299.8|103
1744315800000|2025-04-10 20:10:00|36372|36322|36364.1|36314.1|36384.7|36334.7|36361.4|36311.4|58
1744316100000|2025-04-10 20:15:00|36367.1|36317.1|36367.1|36317.1|36371.5|36321.5|36363.7|36313.7|10
1744316400000|2025-04-10 20:20:00|36370.9|36320.9|36383.8|36333.8|36383.8|36333.8|36367.1|36317.1|18
1744316700000|2025-04-10 20:25:00|36387.5|36337.5|36381.1|36331.1|36391.2|36341.2|36373.1|36323.1|12
1744317000000|2025-04-10 20:30:00|36381.9|36331.9|36383.1|36333.1|36383.1|36333.1|36365.7|36315.7|10
1744317300000|2025-04-10 20:35:00|36380.3|36330.3|36389.1|36339.1|36389.1|36339.1|36380.3|36330.3|10
1744317600000|2025-04-10 20:40:00|36388.3|36338.3|36372.6|36322.6|36389.1|36339.1|36372.6|36322.6|10
1744317900000|2025-04-10 20:45:00|36378.4|36328.4|36423.1|36345.5|36476.6|36356.6|36350.1|36230.1|882
1744318200000|2025-04-10 20:50:00|36452.1|36345.1|36405.8|36285.8|36466.2|36347.3|36340.6|36220.6|686
1744318500000|2025-04-10 20:55:00|36412.5|36292.5|36401.1|36281.1|36426.2|36306.2|36390.2|36270.2|495
1744318800000|2025-04-10 21:00:00|36408.6|36288.6|36408.6|36288.6|36408.6|36288.6|36408.6|36288.6|1
1744319100000|2025-04-10 21:05:00|36468.1|36348.1|36471.3|36351.3|36471.3|36351.3|36468.1|36348.1|2
1744319400000|2025-04-10 21:10:00|36478.2|36358.2|36456.6|36336.6|36479.8|36359.8|36456.6|36336.6|3
1744319700000|2025-04-10 21:15:00|36449.3|36329.3|36449.3|36329.3|36449.3|36329.3|36449.3|36329.3|1
1744320000000|2025-04-10 21:20:00|36456.6|36336.6|36453|36333|36458.2|36338.2|36453|36333|6
1744320300000|2025-04-10 21:25:00|36455|36335|36474.5|36354.5|36474.5|36354.5|36452|36332|23
1744320600000|2025-04-10 21:30:00|36477.5|36357.5|36470|36350|36479.5|36359.5|36468.5|36348.5|90
1744320900000|2025-04-10 21:35:00|36469.5|36349.5|36463|36343|36469.5|36349.5|36460|36340|65
1744321200000|2025-04-10 21:40:00|36461.5|36341.5|36457.5|36337.5|36466|36346|36457.5|36337.5|39
1744321500000|2025-04-10 21:45:00|36458.5|36338.5|36460.5|36340.5|36461|36341|36457|36337|29
1744321800000|2025-04-10 21:50:00|36460|36340|36459.5|36339.5|36463.5|36343.5|36456.5|36336.5|46
1744322100000|2025-04-10 21:55:00|36458.5|36338.5|36469.2|36349.2|36474.5|36354.5|36457.5|36337.5|46
1744322400000|2025-04-10 22:00:00|36461.5|36341.5|36420.3|36300.3|36469.5|36349.5|36415.1|36295.1|118
1744322700000|2025-04-10 22:05:00|36419.8|36299.8|36415|36295|36436|36316|36412|36292|163
1744323000000|2025-04-10 22:10:00|36417|36297|36404.5|36284.5|36417.5|36297.5|36403|36283|127
1744323300000|2025-04-10 22:15:00|36406|36286|36401.5|36281.5|36406|36286|36396|36276|130
1744323600000|2025-04-10 22:20:00|36405.5|36285.5|36395|36275|36408.5|36288.5|36386.5|36266.5|147
1744323900000|2025-04-10 22:25:00|36394|36274|36414.5|36294.5|36416.5|36296.5|36392.5|36272.5|166
1744324200000|2025-04-10 22:30:00|36414|36294|36409.5|36289.5|36419.5|36299.5|36401|36281|197
1744324500000|2025-04-10 22:35:00|36408.5|36288.5|36414.5|36294.5|36419.5|36299.5|36408.5|36288.5|148
1744324800000|2025-04-10 22:40:00|36377.5|36257.5|36380.3|36260.3|36380.3|36260.3|36377.5|36257.5|2
1744325100000|2025-04-10 22:45:00|36382.4|36262.4|36395|36275|36398.5|36278.5|36378.5|36258.5|72
1744325400000|2025-04-10 22:50:00|36393|36273|36374.5|36254.5|36393|36273|36361.5|36241.5|148
1744325700000|2025-04-10 22:55:00|36374|36254|36374|36254|36389|36269|36370|36250|139
1744326000000|2025-04-10 23:00:00|36371|36251|36394|36274|36395.5|36275.5|36360|36240|119
1744326300000|2025-04-10 23:05:00|36393.7|36273.7|36398.6|36278.6|36400.2|36280.2|36354.2|36234.2|37
1744326600000|2025-04-10 23:10:00|36375.8|36255.8|36360.6|36240.6|36402.7|36282.7|36354.7|36234.7|59
1744326900000|2025-04-10 23:15:00|36363.5|36243.5|36396.5|36276.5|36398.2|36278.2|36358.5|36238.5|71
1744327200000|2025-04-10 23:20:00|36398.1|36278.1|36396.5|36276.5|36398.6|36278.6|36360.3|36240.3|101
1744327500000|2025-04-10 23:25:00|36393.5|36273.5|36365|36245|36393.5|36273.5|36355.9|36235.9|126
1744327800000|2025-04-10 23:30:00|36381|36261|36358.3|36238.3|36388|36268|36348.2|36228.2|126
1744328100000|2025-04-10 23:35:00|36342.3|36222.3|36348.1|36228.1|36375|36255|36337.7|36217.7|118
1744328400000|2025-04-10 23:40:00|36346.6|36226.6|36359.1|36239.1|36385.5|36265.5|36336.8|36216.8|138
1744328700000|2025-04-10 23:45:00|36358.6|36238.6|36357.6|36237.6|36387.5|36267.5|36355.9|36235.9|123
1744329000000|2025-04-10 23:50:00|36370|36250|36265.8|36145.8|36371|36251|36265.8|36145.8|104
1744329300000|2025-04-10 23:55:00|36134.8|36014.8|36141.8|36021.8|36147|36027|36134.8|36014.8|3
1744329600000|2025-04-11 00:00:00|36141.1|36021.1|36255.9|36135.9|36274.4|36154.4|36127.7|36007.7|314
1744329900000|2025-04-11 00:05:00|36257.2|36137.2|36271.2|36151.2|36293.6|36173.6|36247.6|36127.6|126
1744330200000|2025-04-11 00:10:00|36267.9|36147.9|36297.9|36177.9|36323.5|36203.5|36247.3|36127.3|79
1744330500000|2025-04-11 00:15:00|36308|36188|36269.8|36149.8|36323.7|36203.7|36266.6|36146.6|327
1744330800000|2025-04-11 00:20:00|36281.6|36161.6|36204.3|36084.3|36282.1|36162.1|36193.9|36073.9|128
1744331100000|2025-04-11 00:25:00|36216|36096|36213.9|36098.1|36256|36136|36203.3|36086.2|64
1744331400000|2025-04-11 00:30:00|36204.9|36089.1|35995.4|35879.5|36215.4|36099.6|35817.9|35697.9|208
1744331700000|2025-04-11 00:35:00|36005.3|35889.4|35943.2|35823.6|36024.5|35907|35924.6|35808.1|486
1744332000000|2025-04-11 00:40:00|35948.6|35829.1|36078|35958|36092.9|35972.9|35925.7|35805.7|416
1744332300000|2025-04-11 00:45:00|36072.5|35952.5|36097|35981.2|36112.6|35995.5|36037.7|35921.9|155
1744332600000|2025-04-11 00:50:00|36088.2|35972.4|36099.9|35981.9|36124.8|36009|36060|35944.1|227
1744332900000|2025-04-11 00:55:00|36105.6|35987.7|36106.8|35986.8|36142.1|36026.3|36081|35961|170
1744333200000|2025-04-11 01:00:00|36097.4|35977.4|36141.3|36025.5|36155.2|36039.4|36086.9|35966.9|323
1744333500000|2025-04-11 01:05:00|36132.2|36016.3|36175.5|36059.6|36190.1|36074.3|36116.8|35996.8|146
1744333800000|2025-04-11 01:10:00|36184.8|36066.6|36162.5|36046.7|36187.2|36068.2|36132.9|36012.9|321
1744334100000|2025-04-11 01:15:00|36162.1|36042.1|36172.8|36056.9|36198.5|36078.5|36144.5|36025.9|145
1744334400000|2025-04-11 01:20:00|36162.8|36047|36087.5|35967.5|36185.8|36065.8|36087.5|35967.5|195
1744334700000|2025-04-11 01:25:00|36067.3|35947.3|36074|35958.2|36102.6|35986.8|36066.2|35947.3|54
1744335000000|2025-04-11 01:30:00|36083.7|35967.8|36064.4|35948.5|36128.2|36010.8|36056.8|35941|46
1744335300000|2025-04-11 01:35:00|36073.5|35957.6|36128.3|36012.4|36139.2|36023.3|36054.4|35938.6|48
1744335600000|2025-04-11 01:40:00|36119.1|36003.3|36111.2|35995.3|36128.3|36012.5|36059.3|35943.4|64
1744335900000|2025-04-11 01:45:00|36120.3|36004.5|36155.1|36039.2|36164.1|36048.3|36120.3|36004.5|29
1744336200000|2025-04-11 01:50:00|36165.2|36046.5|36134.6|36018.8|36165.2|36047.8|36134.6|36018.8|105
1744336500000|2025-04-11 01:55:00|36125.6|36009.8|36108.1|35992.3|36134.4|36018.5|36098.2|35982.4|57
1744336800000|2025-04-11 02:00:00|36099.4|35983.5|36059.3|35943.5|36109|35993.2|36049.4|35933.6|37
1744337100000|2025-04-11 02:05:00|36068.8|35953|36060.6|35944.7|36096.2|35980.3|36051|35935.2|20
1744337400000|2025-04-11 02:10:00|36051.6|35935.8|36067|35951.2|36082.4|35966.6|36046.6|35930.8|63
1744337700000|2025-04-11 02:15:00|36057.9|35942.1|36049.2|35933.4|36075|35959.2|36039.7|35923.9|37
1744338000000|2025-04-11 02:20:00|36048.5|35932.7|36062.2|35946.4|36082.8|35967|36038.7|35922.9|13
1744338300000|2025-04-11 02:25:00|36071|35955.2|36069.6|35953.7|36071|35955.2|36030.8|35915|14
1744338600000|2025-04-11 02:30:00|36071.6|35955.8|36089.3|35973.5|36090.5|35974.7|36061.2|35945.4|63
1744338900000|2025-04-11 02:35:00|36099.5|35983.7|36100.1|35980.1|36114.2|35998.4|36077.4|35961.6|94
1744339200000|2025-04-11 02:40:00|36108.2|35988.2|36097.3|35977.3|36108.2|35989.2|36085.2|35969.4|25
1744339500000|2025-04-11 02:45:00|36093|35973|36128.6|36008.6|36128.6|36008.6|36079.8|35959.8|7
1744339800000|2025-04-11 02:50:00|36108.7|35988.7|36113.2|35997.4|36123.2|36007.4|36089.5|35969.5|15
1744340100000|2025-04-11 02:55:00|36122.2|36006.4|36100|35984.1|36124.5|36008.7|36091.6|35975.7|145
1744340400000|2025-04-11 03:00:00|36091|35975.2|36077.8|35962|36103.2|35987.3|36076.2|35960.4|79
1744340700000|2025-04-11 03:05:00|36068.9|35953.1|36080.2|35964.4|36087.9|35972|36059|35943.2|52
1744341000000|2025-04-11 03:10:00|36071.2|35955.4|36062.6|35946.8|36080.7|35964.9|36052.8|35937|41
1744341300000|2025-04-11 03:15:00|36053.9|35938.1|36028.9|35913.1|36053.9|35938.1|36026.7|35910.9|47
1744341600000|2025-04-11 03:20:00|36038.5|35922.7|36025.5|35909.7|36039.6|35923.8|36023.7|35907.9|58
1744341900000|2025-04-11 03:25:00|36016.5|35900.7|36005.5|35889.7|36022.8|35907|35999.8|35884|45
1744342200000|2025-04-11 03:30:00|36014.2|35898.4|35983.4|35867.5|36018.2|35902.4|35980.3|35864.5|25
1744342500000|2025-04-11 03:35:00|35974.6|35858.7|35961.8|35845.9|35992.8|35877|35960.8|35845|33
1744342800000|2025-04-11 03:40:00|35970.8|35855|35960.5|35844.7|35987.1|35871.2|35938.8|35818.8|60
1744343100000|2025-04-11 03:45:00|35951.7|35835.8|35962|35846.1|35984|35868.2|35935.7|35819.9|62
1744343400000|2025-04-11 03:50:00|35953.2|35837.4|35956.3|35840.5|35962.1|35846.3|35927.1|35811.3|25
1744343700000|2025-04-11 03:55:00|35947.5|35831.7|35980|35860|35992.8|35872.8|35947.5|35828.3|102
1744344000000|2025-04-11 04:00:00|35969.2|35849.2|35999.8|35879.8|35999.8|35879.8|35969.2|35849.2|20
1744344300000|2025-04-11 04:05:00|36001.9|35881.9|36027.8|35907.8|36032.9|35912.9|35988.1|35868.1|57
1744344600000|2025-04-11 04:10:00|36016.5|35896.5|36028.7|35908.7|36037|35917|36007.6|35887.6|103
1744344900000|2025-04-11 04:15:00|36031|35911|36056.4|35936.4|36057.3|35937.3|36019.8|35899.8|57
1744345200000|2025-04-11 04:20:00|36065.5|35945.5|36076.7|35956.7|36087.7|35967.7|36057.8|35937.8|60
1744345500000|2025-04-11 04:25:00|36069.5|35953.6|36077.9|35957.9|36080.7|35964.9|36058.8|35939.4|78
1744345800000|2025-04-11 04:30:00|36065.7|35945.7|36056.9|35936.9|36082.6|35962.6|36054.3|35934.3|45
1744346100000|2025-04-11 04:35:00|36067.1|35947.1|36059.6|35939.6|36073|35953|36039.2|35919.2|121
1744346400000|2025-04-11 04:40:00|36049.1|35929.1|36063.7|35943.7|36074.5|35954.5|36040.9|35920.9|95
1744346700000|2025-04-11 04:45:00|36052|35932|36041|35921|36079.8|35959.8|36029.7|35909.7|97
1744347000000|2025-04-11 04:50:00|36028|35908|36044.1|35924.1|36048.6|35928.6|36025.5|35905.5|57
1744347300000|2025-04-11 04:55:00|36045.1|35925.1|36037.2|35921.4|36049.2|35930.1|36026.8|35906.8|105
1744347600000|2025-04-11 05:00:00|36027.5|35911.7|36095.3|35979.5|36099.4|35983.5|36027.5|35911.7|55
1744347900000|2025-04-11 05:05:00|36085.8|35970|36098.3|35982.5|36107.3|35991.5|36083|35967.2|41
1744348200000|2025-04-11 05:10:00|36099.3|35983.4|36103.2|35987.3|36105.2|35989.4|36084.6|35968.8|110
1744348500000|2025-04-11 05:15:00|36092.6|35976.8|36097.7|35981.9|36107.1|35991.3|36080.3|35964.4|101
1744348800000|2025-04-11 05:20:00|36095.6|35979.8|36088|35972.2|36106.7|35990.9|36086.5|35970.7|98
1744349100000|2025-04-11 05:25:00|36096.8|35981|36104.5|35988.7|36112.5|35996.7|36087|35971.2|122
1744349400000|2025-04-11 05:30:00|36095.4|35979.5|36106.7|35990.8|36120.5|36001.7|36081.4|35965.6|78
1744349700000|2025-04-11 05:35:00|36115.4|35999.6|36167.7|36051.9|36169.4|36053.6|36091.9|35976.1|125
1744350000000|2025-04-11 05:40:00|36158.1|36042.2|36186.9|36071.1|36194.5|36076.4|36154.4|36038.6|59
1744350300000|2025-04-11 05:45:00|36178|36062.2|36167.1|36051.3|36187|36071.2|36148.6|36032.7|58
1744350600000|2025-04-11 05:50:00|36157.4|36041.6|36135.2|36019.4|36196|36077.6|36135.2|36019.4|70
1744350900000|2025-04-11 05:55:00|36145.9|36030|36148.5|36074.8|36163.4|36078.6|36104.7|36019.2|87
1744351200000|2025-04-11 06:00:00|36155.3|36081.6|36172.8|36152.8|36192.2|36172.2|36119.9|36062.2|724
1744351500000|2025-04-11 06:05:00|36171.8|36151.8|36194.6|36174.6|36207.7|36187.7|36164.4|36144.4|534
1744351800000|2025-04-11 06:10:00|36195.6|36175.6|36170.3|36150.3|36197.1|36177.1|36154.3|36120.8|626
1744352100000|2025-04-11 06:15:00|36164.8|36144.8|36182.2|36162.2|36187.7|36167.7|36136.7|36116.7|611
1744352400000|2025-04-11 06:20:00|36183.7|36163.7|36164.2|36144.2|36187|36167|36148.2|36128.2|515
1744352700000|2025-04-11 06:25:00|36166.5|36146.5|36162.5|36142.5|36187|36167|36154.3|36134.3|502
1744353000000|2025-04-11 06:30:00|36164.1|36144.1|36138.6|36118.6|36170.3|36150.3|36134.9|36114.9|323
1744353300000|2025-04-11 06:35:00|36137.1|36117.1|36200.8|36180.8|36203.9|36183.9|36134.9|36114.9|358
1744353600000|2025-04-11 06:40:00|36201|36181|36163.8|36143.8|36220.3|36200.3|36159|36139|333
1744353900000|2025-04-11 06:45:00|36165.2|36145.2|36146.7|36126.7|36190.6|36170.6|36132.3|36112.3|375
1744354200000|2025-04-11 06:50:00|36148.3|36128.3|36111.4|36091.4|36148.3|36128.3|36105.5|36085.5|152
1744354500000|2025-04-11 06:55:00|36113.5|36093.5|36089.8|36069.8|36126|36106|36084.8|36064.8|138
1744354800000|2025-04-11 07:00:00|36087.2|36067.2|36009|35989|36106.6|36079.1|35997.5|35977.5|488
1744355100000|2025-04-11 07:05:00|36008.8|35988.8|35973|35953|36008.8|35988.8|35921.2|35901.2|501
1744355400000|2025-04-11 07:10:00|35971.5|35951.5|35989.3|35969.3|35999.1|35979.1|35941.9|35921.9|483
1744355700000|2025-04-11 07:15:00|35989.4|35969.4|36083.2|36063.2|36095.9|36075.9|35976|35956|531
1744356000000|2025-04-11 07:20:00|36085.7|36065.7|36032|36012|36096.2|36076.2|36019.9|35999.9|326
1744356300000|2025-04-11 07:25:00|36034.3|36014.3|36012.8|35992.8|36039.3|36019.3|35971.7|35951.7|232
1744356600000|2025-04-11 07:30:00|36010.3|35990.3|35960|35940|36035|36015|35942|35922|383
1744356900000|2025-04-11 07:35:00|35961.4|35941.4|35986.6|35966.6|35994.5|35974.5|35949.4|35929.4|391
1744357200000|2025-04-11 07:40:00|35988.5|35968.5|36003.7|35983.7|36052.7|36032.7|35988.5|35968.5|409
1744357500000|2025-04-11 07:45:00|36005.2|35985.2|36016.1|35996.1|36061.5|36041.5|36004|35984|311
1744357800000|2025-04-11 07:50:00|36017.5|35997.5|35987.7|35967.7|36029.6|36009.6|35973.1|35953.1|313
1744358100000|2025-04-11 07:55:00|35989.1|35969.1|35971.8|35951.8|35996.9|35976.9|35955.2|35935.2|408
1744358400000|2025-04-11 08:00:00|35973.3|35953.3|35954|35934|36004.6|35983.4|35824.6|35761.4|376
1744358700000|2025-04-11 08:05:00|35955.5|35935.5|36028.2|36008.2|36028.3|36008.3|35935.6|35915.6|557
1744359000000|2025-04-11 08:10:00|36025.9|36005.9|35999.3|35979.3|36050.6|36030.6|35971.2|35951.2|448
1744359300000|2025-04-11 08:15:00|36000.8|35980.8|35987.8|35967.8|36023.2|36003.2|35967|35947|426
1744359600000|2025-04-11 08:20:00|35989.3|35969.3|36010|35990|36040.4|36020.4|35968.9|35948.9|374
1744359900000|2025-04-11 08:25:00|36014.6|35994.6|35963.5|35943.5|36021.8|36001.8|35938.3|35918.3|379
1744360200000|2025-04-11 08:30:00|35962|35942|35890|35870|35997.7|35949.1|35835.2|35815.2|274
1744360500000|2025-04-11 08:35:00|35891.5|35871.5|35901.8|35881.8|35915|35895|35829.7|35809.7|578
1744360800000|2025-04-11 08:40:00|35903.2|35883.2|35829.8|35809.8|35903.5|35883.5|35780.1|35760.1|507
1744361100000|2025-04-11 08:45:00|35831.4|35811.4|35778.4|35758.4|35834.7|35814.7|35743.8|35723.8|508
1744361400000|2025-04-11 08:50:00|35777|35757|35821.4|35801.4|35836.4|35816.4|35674.3|35654.3|678
1744361700000|2025-04-11 08:55:00|35819.7|35799.7|35837.3|35817.3|35841.5|35821.5|35760.3|35740.3|578
1744362000000|2025-04-11 09:00:00|35835.9|35815.9|35872.1|35852.1|35885.7|35865.7|35835.8|35815.8|488
1744362300000|2025-04-11 09:05:00|35874.1|35854.1|35937.2|35917.2|35956|35936|35849.4|35829.4|524
1744362600000|2025-04-11 09:10:00|35935.6|35915.6|35942.1|35922.1|35993|35973|35926.6|35906.6|537
1744362900000|2025-04-11 09:15:00|35940.3|35920.3|35926.6|35906.6|35972.5|35952.5|35889.6|35869.6|391
1744363200000|2025-04-11 09:20:00|35929.8|35909.8|35915.9|35895.9|35941.4|35921.4|35895.8|35875.8|314
1744363500000|2025-04-11 09:25:00|35917.4|35897.4|36005|35985|36017.4|35997.4|35900.1|35880.1|348
1744363800000|2025-04-11 09:30:00|36003.2|35983.2|36001.5|35981.5|36043.6|36023.6|35994|35974|352
1744364100000|2025-04-11 09:35:00|36003.7|35983.7|35970.8|35950.8|36047.4|36027.4|35969.3|35949.3|354
1744364400000|2025-04-11 09:40:00|35972.4|35952.4|35974.5|35954.5|35990|35970|35960.9|35940.9|279
1744364700000|2025-04-11 09:45:00|35976.2|35956.2|35960.4|35940.4|35991.8|35971.8|35947.2|35927.2|357
1744365000000|2025-04-11 09:50:00|35962|35942|35983.7|35963.7|35999|35979|35949.1|35915.2|321
1744365300000|2025-04-11 09:55:00|35985.1|35965.1|36039.1|36019.1|36042|36022|35977|35957|367
1744365600000|2025-04-11 10:00:00|36040.5|36020.5|36126.3|36106.3|36138.1|36118.1|36040.5|36020.5|351
1744365900000|2025-04-11 10:05:00|36128.5|36108.5|36060.4|36040.4|36130.6|36110.6|36058.4|36038.4|314
1744366200000|2025-04-11 10:10:00|36058.5|36038.5|36073.6|36053.6|36085.3|36065.3|36046.1|36026.1|283
1744366500000|2025-04-11 10:15:00|36075.1|36055.1|36037.7|36017.7|36085.4|36065.4|36036.1|36016.1|254
1744366800000|2025-04-11 10:20:00|36036.2|36016.2|36087.2|36067.2|36088.3|36068.3|36031.5|36011.5|308
1744367100000|2025-04-11 10:25:00|36088.9|36068.9|36110.5|36090.5|36123.6|36103.6|36088.7|36068.7|353
1744367400000|2025-04-11 10:30:00|36105.2|36085.2|36122.7|36102.7|36132|36112|36082.3|36062.3|266
1744367700000|2025-04-11 10:35:00|36123.9|36103.9|36150.4|36130.4|36164.8|36144.8|36117.4|36097.4|375
1744368000000|2025-04-11 10:40:00|36149.3|36129.3|36150.9|36130.9|36185.6|36165.6|36130|36110|464
1744368300000|2025-04-11 10:45:00|36152.4|36132.4|36146.1|36126.1|36157.2|36137.2|36098.1|36078.1|345
1744368600000|2025-04-11 10:50:00|36147.6|36127.6|36134.3|36114.3|36153.9|36133.9|36101.8|36081.8|319
1744368900000|2025-04-11 10:55:00|36136|36116|36107.1|36087.1|36158.2|36138.2|36094|36074|494
1744369200000|2025-04-11 11:00:00|36105.5|36085.5|36019.5|35999.5|36111.9|36091.9|36011.4|35991.4|404
1744369500000|2025-04-11 11:05:00|36017.9|35997.9|36023|36003|36035|36015|35995|35975|262
1744369800000|2025-04-11 11:10:00|36024.6|36004.6|36071.9|36051.9|36079.3|36059.3|36012.1|35992.1|334
1744370100000|2025-04-11 11:15:00|36070.2|36050.2|36102.6|36082.6|36161.7|36141.7|36063.7|36043.7|299
1744370400000|2025-04-11 11:20:00|36101.2|36081.2|35990|35970|36101.2|36081.2|35990|35970|277
1744370700000|2025-04-11 11:25:00|35984.8|35964.8|36020.1|36000.1|36031.2|36011.2|35967.8|35947.8|269
1744371000000|2025-04-11 11:30:00|36021.5|36001.5|36027.2|36007.2|36043.1|36023.1|36014.2|35994.2|260
1744371300000|2025-04-11 11:35:00|36029.5|36009.5|36084.3|36064.3|36084.3|36064.3|36023.5|36003.5|252
1744371600000|2025-04-11 11:40:00|36082.7|36062.7|36107.9|36087.9|36114|36094|36054.8|36034.8|310
1744371900000|2025-04-11 11:45:00|36109.3|36089.3|36108.3|36088.3|36139.7|36119.7|36087.6|36067.6|289
1744372200000|2025-04-11 11:50:00|36106.8|36086.8|36075.1|36055.1|36110.9|36090.9|36072.2|36052.2|279
1744372500000|2025-04-11 11:55:00|36076.7|36056.7|36131.8|36111.8|36149.1|36129.1|36075.3|36055.3|456
1744372800000|2025-04-11 12:00:00|36139.2|36119.2|36044.2|36024.2|36146.7|36126.7|36038.7|36018.7|455
1744373100000|2025-04-11 12:05:00|36042.8|36022.8|36051.5|36031.5|36058.6|36038.6|36019.8|35999.8|363
1744373400000|2025-04-11 12:10:00|36048.5|36028.5|36004.3|35984.3|36061.2|36041.2|35986.9|35966.9|383
1744373700000|2025-04-11 12:15:00|36005.7|35985.7|35981.1|35961.1|36007.4|35987.4|35947.4|35927.4|347
1744374000000|2025-04-11 12:20:00|35982.5|35962.5|36035.3|36015.3|36042.6|36022.6|35980.7|35960.7|350
1744374300000|2025-04-11 12:25:00|36036.8|36016.8|36093.7|35973.7|36093.7|36021.9|35995.7|35951.4|376
1744374600000|2025-04-11 12:30:00|36100|35980|36010.1|35990.1|36100|36006.3|35972.4|35917.9|694
1744374900000|2025-04-11 12:35:00|36014.5|35994.5|36040.2|36020.2|36084.7|36063.2|36006.7|35986.7|529
1744375200000|2025-04-11 12:40:00|36038.7|36018.7|36036.1|36016.1|36082.3|36062.3|36027.5|36007.5|483
1744375500000|2025-04-11 12:45:00|36037.5|36017.5|35972.1|35952.1|36065.2|36045.2|35965.7|35945.7|451
1744375800000|2025-04-11 12:50:00|35973.6|35953.6|35884.3|35864.3|35981.6|35961.6|35884.3|35864.3|556
1744376100000|2025-04-11 12:55:00|35885.8|35865.8|35913.4|35893.4|35936.5|35916.5|35881.8|35861.8|506
1744376400000|2025-04-11 13:00:00|35914.8|35894.8|35934.3|35914.3|35947|35927|35882.4|35862.4|374
1744376700000|2025-04-11 13:05:00|35932.8|35912.8|35869.8|35849.8|35944.7|35924.7|35865.2|35845.2|332
1744377000000|2025-04-11 13:10:00|35871.2|35851.2|35905.7|35885.7|35914.8|35894.8|35859.4|35839.4|382
1744377300000|2025-04-11 13:15:00|35904.1|35884.1|35893.4|35873.4|35911.4|35891.4|35882.7|35862.7|294
1744377600000|2025-04-11 13:20:00|35894.9|35874.9|35956|35936|35968.4|35948.4|35886.3|35866.3|316
1744377900000|2025-04-11 13:25:00|35954.4|35934.4|35972.9|35952.9|35974.3|35954.3|35947|35927|308
1744378200000|2025-04-11 13:30:00|35969.5|35949.5|35966.2|35946.2|35982.8|35962.8|35944.3|35924.3|318
1744378500000|2025-04-11 13:35:00|35967.7|35947.7|36140.6|36077.5|36214.9|36151.7|35966|35946|428
1744378800000|2025-04-11 13:40:00|36136.6|36072|36015.5|35995.5|36136.6|36072|36015.5|35988.6|357
1744379100000|2025-04-11 13:45:00|36013.2|35993.2|36201|36137.8|36236.2|36173|36010.5|35990.5|292
1744379400000|2025-04-11 13:50:00|36206.3|36143.1|36176|36156|36206.3|36177.1|36131|36101.3|350
1744379700000|2025-04-11 13:55:00|36174.6|36154.6|36114.2|35994.2|36185.6|36165.6|36087.6|35994.2|516
1744380000000|2025-04-11 14:00:00|36107.2|35987.2|36036.1|36016.1|36140.4|36094.5|36031.3|35957.5|684
1744380300000|2025-04-11 14:05:00|36037.7|36017.7|36035.5|36015.5|36065.3|36045.3|36017.9|35997.9|604
1744380600000|2025-04-11 14:10:00|36033.9|36013.9|36024.3|36004.3|36070.7|36036.1|36009.9|35989.9|482
1744380900000|2025-04-11 14:15:00|36022.6|36002.6|36056.6|36036.6|36064.6|36044.6|35992.2|35972.2|514
1744381200000|2025-04-11 14:20:00|36055.1|36035.1|36059.2|36039.2|36098.8|36078.8|36048.7|36028.7|474
1744381500000|2025-04-11 14:25:00|36057.5|36037.5|36078.3|36058.3|36082.7|36062.7|36036.5|36016.5|382
1744381800000|2025-04-11 14:30:00|36080|36060|36130.4|36110.4|36138.3|36118.3|36065.1|36045.1|478
1744382100000|2025-04-11 14:35:00|36128.1|36108.1|36092.4|36072.4|36140.9|36120.9|36073.2|36053.2|232
1744382400000|2025-04-11 14:40:00|36090.2|36070.2|36094|36074|36113.2|36093.2|36043.8|36023.8|214
1744382700000|2025-04-11 14:45:00|36091.8|36071.8|36111.1|36091.1|36125.6|36105.6|36061.8|36041.8|247
1744383000000|2025-04-11 14:50:00|36108.9|36088.9|36109.9|36089.9|36157.2|36137.2|36106.7|36086.7|285
1744383300000|2025-04-11 14:55:00|36107.7|36087.7|36114.9|36094.9|36131.6|36111.6|36070.5|36050.5|269
1744383600000|2025-04-11 15:00:00|36117.1|36097.1|36126.9|36106.9|36161.6|36141.6|36098.9|36078.9|338
1744383900000|2025-04-11 15:05:00|36119.6|36099.6|36140.3|36120.3|36150.5|36130.5|36114.9|36094.9|240
1744384200000|2025-04-11 15:10:00|36138|36118|36142.2|36122.2|36145.6|36125.6|36108.9|36088.9|197
1744384500000|2025-04-11 15:15:00|36139.9|36119.9|36158|36138|36183.4|36163.4|36132.6|36112.6|250
1744384800000|2025-04-11 15:20:00|36155.8|36135.8|36167.1|36147.1|36167.1|36147.1|36135.1|36115.1|163
1744385100000|2025-04-11 15:25:00|36169.7|36149.7|36146.9|36126.9|36197.2|36177.2|36122.2|36102.2|135
1744385400000|2025-04-11 15:30:00|36148.4|36128.4|36089.9|36069.9|36152.1|36132.1|36089.9|36069.9|175
1744385700000|2025-04-11 15:35:00|36091.4|36071.4|36139.9|36119.9|36142|36122|36079.2|36059.2|250
1744386000000|2025-04-11 15:40:00|36138.2|36118.2|36105.8|36085.8|36153.3|36133.3|36102.9|36082.9|212
1744386300000|2025-04-11 15:45:00|36108.8|36088.8|36098.4|36078.4|36113.5|36093.5|36081.9|36061.9|168
1744386600000|2025-04-11 15:50:00|36096.7|36076.7|36093.4|36073.4|36102|36082|36072.9|36052.9|221
1744386900000|2025-04-11 15:55:00|36092|36072|36143.7|36123.7|36150.7|36130.7|36078.9|36058.9|246
1744387200000|2025-04-11 16:00:00|36146.6|36126.6|36169.3|36149.3|36207.3|36171.6|36140.3|36120.3|239
1744387500000|2025-04-11 16:05:00|36167.5|36147.5|36185.9|36165.9|36206.8|36169.1|36148.7|36127.8|205
1744387800000|2025-04-11 16:10:00|36184|36164|36184|36164|36187.9|36167.9|36151.6|36131.6|163
1744388100000|2025-04-11 16:15:00|36181.7|36161.7|36251.3|36231.3|36251.3|36231.3|36179.4|36159.4|195
1744388400000|2025-04-11 16:20:00|36251|36231|36281.2|36261.2|36286.5|36266.5|36244.7|36224.7|228
1744388700000|2025-04-11 16:25:00|36279.3|36259.3|36264.3|36244.3|36303.6|36283.6|36262.2|36242.2|262
1744389000000|2025-04-11 16:30:00|36266.5|36246.5|36258.7|36238.7|36266.5|36246.5|36242.2|36222.2|236
1744389300000|2025-04-11 16:35:00|36256.2|36236.2|36258.4|36238.4|36292.2|36272.2|36253.7|36233.7|253
1744389600000|2025-04-11 16:40:00|36260.2|36240.2|36245|36225|36263.7|36243.7|36238.1|36218.1|191
1744389900000|2025-04-11 16:45:00|36246.9|36226.9|36225.7|36205.7|36247.5|36227.5|36216.2|36196.2|201
1744390200000|2025-04-11 16:50:00|36227.5|36207.5|36215.6|36195.6|36240.3|36220.3|36208.8|36188.8|154
1744390500000|2025-04-11 16:55:00|36217.5|36197.5|36224.6|36204.6|36236.3|36216.3|36213.9|36193.9|228
1744390800000|2025-04-11 17:00:00|36227|36207|36204|36184|36257.2|36237.2|36200.4|36180.4|449
1744391100000|2025-04-11 17:05:00|36201.7|36181.7|36180.9|36160.9|36208.2|36188.2|36177.2|36157.2|157
1744391400000|2025-04-11 17:10:00|36182.6|36162.6|36207.5|36187.5|36231.2|36192.1|36175.2|36155.2|417
1744391700000|2025-04-11 17:15:00|36209.4|36189.4|36178.7|36158.7|36212.2|36192.2|36175.3|36155.3|220
1744392000000|2025-04-11 17:20:00|36182.5|36162.5|36222|36202|36265.8|36217.7|36180.6|36160.6|190
1744392300000|2025-04-11 17:25:00|36219.2|36199.2|36196.5|36176.5|36276.7|36235.3|36189.3|36169.3|297
1744392600000|2025-04-11 17:30:00|36194.8|36174.8|36224.3|36204.3|36267|36246.5|36194.8|36174.8|399
1744392900000|2025-04-11 17:35:00|36233.1|36213.1|36185.5|36165.5|36256.5|36236.5|36181.3|36161.3|460
1744393200000|2025-04-11 17:40:00|36182.7|36162.7|36233|36213|36239.6|36219.6|36182.7|36162.7|293
1744393500000|2025-04-11 17:45:00|36235.9|36215.9|36260.7|36240.7|36270.2|36250.2|36208.9|36188.9|282
1744393800000|2025-04-11 17:50:00|36257.9|36237.9|36248.5|36228.5|36263.7|36243.7|36231|36211|112
1744394100000|2025-04-11 17:55:00|36245.7|36225.7|36317.7|36297.7|36329.6|36309.6|36245.7|36225.7|123
1744394400000|2025-04-11 18:00:00|36307.4|36287.4|36267.2|36247.2|36310.3|36290.3|36256.5|36236.5|194
1744394700000|2025-04-11 18:05:00|36269.9|36249.9|36269.9|36249.9|36287.4|36267.4|36245.4|36225.4|172
1744395000000|2025-04-11 18:10:00|36267.2|36247.2|36264.7|36244.7|36274.5|36254.5|36244.2|36224.2|161
1744395300000|2025-04-11 18:15:00|36263.9|36243.9|36253.8|36233.8|36278.1|36258.1|36250.8|36230.8|119
1744395600000|2025-04-11 18:20:00|36250.9|36230.9|36243.8|36223.8|36297.4|36254.4|36237.8|36217.8|472
1744395900000|2025-04-11 18:25:00|36240.9|36220.9|36251|36231|36263.3|36243.3|36227.8|36207.8|580
1744396200000|2025-04-11 18:30:00|36247.9|36227.9|36247.5|36227.5|36271.2|36251.2|36242.3|36222.3|97
1744396500000|2025-04-11 18:35:00|36244.7|36224.7|36291.2|36271.2|36297.3|36277.3|36238.6|36218.6|95
1744396800000|2025-04-11 18:40:00|36294|36274|36285.3|36265.3|36320.6|36300.6|36282.8|36262.8|104
1744397100000|2025-04-11 18:45:00|36288.2|36268.2|36271|36251|36297.4|36277.4|36271|36251|42
1744397400000|2025-04-11 18:50:00|36267.9|36247.9|36291.7|36271.7|36299.4|36279.4|36267.9|36247.9|58
1744397700000|2025-04-11 18:55:00|36288|36268|36264.3|36244.3|36294.1|36274.1|36260.7|36240.7|67
1744398000000|2025-04-11 19:00:00|36267.5|36247.5|36250.4|36200.4|36286.9|36251.5|36234.5|36184.5|127
1744398300000|2025-04-11 19:05:00|36245.4|36195.4|36230.1|36180.1|36253.1|36203.1|36225.6|36175.6|27
1744398600000|2025-04-11 19:10:00|36226|36176|36251.6|36201.6|36258.9|36208.9|36209.5|36159.5|51
1744398900000|2025-04-11 19:15:00|36255.3|36205.3|36207.4|36187.4|36258.9|36208.9|36207.4|36170.1|47
1744399200000|2025-04-11 19:20:00|36209.8|36189.8|36188.8|36168.8|36217.6|36197.6|36186.3|36166.3|55
1744399500000|2025-04-11 19:25:00|36186.1|36166.1|36192.1|36172.1|36206.7|36186.7|36183.3|36163.3|59
1744399800000|2025-04-11 19:30:00|36194.5|36174.5|36186.6|36166.6|36211.3|36191.3|36186.6|36166.6|33
1744400100000|2025-04-11 19:35:00|36184.1|36164.1|36195|36175|36195|36175|36170.8|36150.8|32
1744400400000|2025-04-11 19:40:00|36192.5|36172.5|36184.9|36164.9|36195.3|36175.3|36180.8|36160.8|34
1744400700000|2025-04-11 19:45:00|36187.5|36167.5|36185|36117.9|36197.8|36177.8|36182.8|36116.7|19
1744401000000|2025-04-11 19:50:00|36187.5|36120.9|36179.4|36114.9|36196.3|36129.6|36175|36110.3|17
1744401300000|2025-04-11 19:55:00|36174.4|36110.6|36167.2|36084.4|36178.1|36113.1|36161.3|36045.7|29
1744401600000|2025-04-11 20:00:00|36173|36089.1|36115.4|36065.4|36188.3|36143.1|36104.8|36065.4|170
1744401900000|2025-04-11 20:05:00|36117.7|36067.7|36107.7|36057.7|36121.6|36071.6|36098.6|36048.6|39
1744402200000|2025-04-11 20:10:00|36105.3|36055.3|36099|36049|36107.9|36057.9|36096.3|36046.3|36
1744402500000|2025-04-11 20:15:00|36102.6|36052.6|36117.8|36067.8|36117.8|36067.8|36101|36051|18
1744402800000|2025-04-11 20:20:00|36122.8|36072.8|36112.5|36062.5|36122.8|36072.8|36109.7|36059.7|14
1744403100000|2025-04-11 20:25:00|36114|36064|36115.3|36065.3|36117.1|36067.1|36113.7|36063.7|5
1744403400000|2025-04-11 20:30:00|36119|36069|36113.2|36063.2|36119|36069|36106.5|36056.5|12
1744403700000|2025-04-11 20:35:00|36117.1|36067.1|36132.3|36082.3|36149.8|36099.8|36113.3|36052.6|52
1744404000000|2025-04-11 20:40:00|36128.6|36078.6|36154.2|36049.8|36173.5|36091|36117.8|36040.7|42
1744404300000|2025-04-11 20:45:00|36162.5|36053.4|36149.4|36042.1|36176.1|36062.1|36138|36023.5|56
1744404600000|2025-04-11 20:50:00|36138.5|36033.9|36162.5|36042.5|36163|36053.3|36138.5|36026.2|18
1744404900000|2025-04-11 20:55:00|36150.2|36030.2|36131.3|36016.8|36151.1|36042.7|36108.7|35988.7|54
1744574400000|2025-04-13 20:00:00|36150.8|36010.8|36150.8|36010.8|36150.8|36010.8|36150.8|36010.8|1
1744578000000|2025-04-13 21:00:00|36140.8|36020.8|36140.8|36020.8|36140.8|36020.8|36140.8|36020.8|1
1744581000000|2025-04-13 21:50:00|36297.6|36177.6|36297.6|36177.6|36297.6|36177.6|36297.6|36177.6|1
1744581300000|2025-04-13 21:55:00|36298.4|36178.4|36298.8|36178.8|36298.8|36178.8|36298.4|36178.4|2
1744581600000|2025-04-13 22:00:00|36275.6|36155.6|36223.3|36103.3|36275.6|36155.6|36216.9|36096.9|6
1744581900000|2025-04-13 22:05:00|36253|36133|36255|36135|36262.6|36142.6|36253|36133|6
1744582200000|2025-04-13 22:10:00|36258.2|36138.2|36259.4|36139.4|36263|36143|36258.2|36138.2|5
1744582500000|2025-04-13 22:15:00|36257.8|36137.8|36206.7|36086.7|36257.8|36137.8|36206.7|36086.7|6
1744582800000|2025-04-13 22:20:00|36210.7|36090.7|36207.5|36087.5|36211.1|36091.1|36205.1|36085.1|5
1744583100000|2025-04-13 22:25:00|36217.9|36097.9|36204.7|36084.7|36239.5|36119.5|36203.5|36083.5|7
1744583400000|2025-04-13 22:30:00|36204|36084|36178.8|36058.8|36205|36085|36175.7|36055.7|10
1744583700000|2025-04-13 22:35:00|36191.2|36071.2|36208.7|36088.7|36217.5|36097.5|36191.2|36071.2|8
1744584000000|2025-04-13 22:40:00|36184.9|36064.9|36196.8|36076.8|36209|36089|36172|36052|30
1744584300000|2025-04-13 22:45:00|36204.3|36084.3|36189.7|36069.7|36221.5|36101.5|36188.4|36068.4|20
1744584600000|2025-04-13 22:50:00|36207|36087|36202.4|36082.4|36208.5|36088.5|36177.8|36057.8|22
1744584900000|2025-04-13 22:55:00|36213.3|36093.3|36228.2|36108.2|36252.5|36132.5|36213.3|36093.3|26
1744585200000|2025-04-13 23:00:00|36218.6|36098.6|36232.7|36112.7|36253|36133|36210.7|36090.7|22
1744585500000|2025-04-13 23:05:00|36241|36121|36221.1|36101.1|36242.5|36122.5|36203.1|36083.1|17
1744585800000|2025-04-13 23:10:00|36202.3|36082.3|36234.1|36114.1|36234.1|36114.1|36200.5|36080.5|21
1744586100000|2025-04-13 23:15:00|36215.2|36095.2|36211.7|36091.7|36242|36122|36209.8|36089.8|43
1744586400000|2025-04-13 23:20:00|36209|36089|36220.9|36100.9|36250|36130|36209|36089|13
1744586700000|2025-04-13 23:25:00|36215.9|36095.9|36239.2|36119.2|36263.5|36143.5|36215.9|36095.9|32
1744587000000|2025-04-13 23:30:00|36244|36124|36243.8|36123.8|36261|36141|36224.7|36104.7|34
1744587300000|2025-04-13 23:35:00|36244.5|36124.5|36230.9|36110.9|36244.5|36124.5|36224.5|36104.5|7
1744587600000|2025-04-13 23:40:00|36228.1|36108.1|36216|36096|36228.1|36108.1|36205.3|36089.4|16
1744587900000|2025-04-13 23:45:00|36218|36098|36185.3|36069.5|36218|36098|36171.1|36055.2|62
1744588200000|2025-04-13 23:50:00|36178.2|36058.7|36195.5|36079.7|36215|36095|36175.4|36058.7|58
1744588500000|2025-04-13 23:55:00|36210|36090|36198.3|36082.5|36216|36096|36184.2|36064.2|43
1744588800000|2025-04-14 00:00:00|36188.3|36071|36168.8|36053|36199.8|36084|36156.5|36039.1|98
1744589100000|2025-04-14 00:05:00|36170.5|36050.5|36134|36014|36170.5|36053.6|36123.5|36007.7|121
1744589400000|2025-04-14 00:10:00|36133.5|36013.5|36111.7|35995.9|36136|36016|36099.5|35979.5|60
1744589700000|2025-04-14 00:15:00|36120.4|36004.6|36124.1|36008.3|36133.1|36017.3|36103.5|35983.5|59
1744590000000|2025-04-14 00:20:00|36115.2|35999.3|36144|36024|36145.5|36025.5|36115.2|35999.3|61
1744590300000|2025-04-14 00:25:00|36143.5|36023.5|36142.3|36026.5|36170.7|36054.9|36140.5|36020.5|55
1744590600000|2025-04-14 00:30:00|36143|36023|36112.7|35996.8|36145.2|36029.4|36109.5|35990|76
1744590900000|2025-04-14 00:35:00|36122.1|36006.3|36118.5|35998.5|36129.7|36013.8|36106.5|35986.5|70
1744591200000|2025-04-14 00:40:00|36119.5|35999.5|36151.5|36031.5|36152|36032|36117|35997|159
1744591500000|2025-04-14 00:45:00|36153|36033|36162|36042|36164.6|36048.8|36144.9|36029|128
1744591800000|2025-04-14 00:50:00|36163|36043|36166.3|36050.5|36185|36065|36151|36035.2|81
1744592100000|2025-04-14 00:55:00|36175.1|36059.3|36135.2|36019.3|36183.5|36064.4|36117.1|36001.2|51
1744592400000|2025-04-14 01:00:00|36125.8|36010|36109.9|35994.1|36134.7|36018.9|36090|35973.8|80
1744592700000|2025-04-14 01:05:00|36100.2|35984.3|36099.8|35984|36116.5|35999.3|36091.3|35974.6|120
1744593000000|2025-04-14 01:10:00|36091.2|35975|36086.4|35970.6|36103.2|35987.4|36049.9|35932.8|235
1744593300000|2025-04-14 01:15:00|36095.2|35979.3|36089.6|35973.8|36108.5|35988.5|36061.1|35945.2|66
1744593600000|2025-04-14 01:20:00|36079.6|35963.8|36060.4|35944.5|36101.5|35981.5|36042.8|35927|97
1744593900000|2025-04-14 01:25:00|36049.8|35933.9|36042.9|35927|36059.4|35943.6|36020.8|35905|138
1744594200000|2025-04-14 01:30:00|36051.9|35936|36029.1|35913.3|36075|35955.3|36029.1|35913.3|120
1744594500000|2025-04-14 01:35:00|36042|35922|35985.9|35870.1|36042|35922|35984|35864|115
1744594800000|2025-04-14 01:40:00|35992|35872|36054.9|35939.1|36054.9|35939.1|35987.2|35869|80
1744595100000|2025-04-14 01:45:00|36045.9|35930|36016.7|35900.9|36063.9|35948.1|35996.9|35881.1|90
1744595400000|2025-04-14 01:50:00|36006|35890.2|36067.1|35951.3|36078|35958|36005.2|35889.4|87
1744595700000|2025-04-14 01:55:00|36058.3|35942.4|36074.2|35958.4|36087.5|35967.5|36058.3|35942.4|74
1744596000000|2025-04-14 02:00:00|36078|35958|36027.1|35911.3|36078|35958.7|36023.9|35908.1|90
1744596300000|2025-04-14 02:05:00|36035.9|35920|36015.7|35899.8|36050.8|35935|36015.7|35899.8|80
1744596600000|2025-04-14 02:10:00|36027.3|35911.5|36016|35896|36034|35914|36008.2|35892.4|65
1744596900000|2025-04-14 02:15:00|36014|35894|36048.7|35932.9|36057.7|35941.8|36012.5|35892.5|111
1744597200000|2025-04-14 02:20:00|36057.6|35941.8|36053.4|35937.6|36060.5|35941.8|36026.2|35910.4|89
1744597500000|2025-04-14 02:25:00|36062.2|35946.3|36052.2|35936.4|36079.4|35963.6|36050.3|35934.5|53
1744597800000|2025-04-14 02:30:00|36060.9|35945.1|36084|35964|36091|35971|36044.7|35928.8|55
1744598100000|2025-04-14 02:35:00|36085.5|35965.5|36096.8|35981|36099.5|35981|36061|35945.2|73
1744598400000|2025-04-14 02:40:00|36103|35983|36091|35971|36111.5|35991.5|36073.3|35957.5|69
1744598700000|2025-04-14 02:45:00|36092|35972|36076.5|35956.5|36095.5|35975.5|36066.2|35950.4|87
1744599000000|2025-04-14 02:50:00|36076|35956|36085|35969.2|36085|35969.2|36066.2|35950.4|78
1744599300000|2025-04-14 02:55:00|36089|35969|36113.7|35997.9|36120.5|36000.5|36084.6|35966.5|71
1744599600000|2025-04-14 03:00:00|36104.6|35988.8|36096.1|35980.3|36120|36000|36087.2|35971.3|96
1744599900000|2025-04-14 03:05:00|36084.5|35968.7|36072.8|35957|36098|35978|36063.8|35948|88
1744600200000|2025-04-14 03:10:00|36081.7|35965.8|36112.6|35996.8|36124|36006.1|36081.7|35963.5|57
1744600500000|2025-04-14 03:15:00|36113.5|35993.5|36114|35998.2|36114|35998.2|36096.4|35980.6|76
1744600800000|2025-04-14 03:20:00|36109|35989|36120.5|36000.5|36127.5|36008.9|36105.5|35987.5|87
1744601100000|2025-04-14 03:25:00|36120|36000|36115.9|36000.1|36126.5|36010.7|36104.1|35985|69
1744601400000|2025-04-14 03:30:00|36114.5|35994.5|36127.5|36007.5|36127.5|36008.6|36107.5|35987.5|93
1744601700000|2025-04-14 03:35:00|36126|36006|36149.5|36029.5|36150.5|36030.6|36125|36005|56
1744602000000|2025-04-14 03:40:00|36146.5|36030.6|36137.5|36017.5|36154.5|36034.5|36124.8|36009|98
1744602300000|2025-04-14 03:45:00|36139|36019|36111.8|35996|36140|36020|36111.8|35996|97
1744602600000|2025-04-14 03:50:00|36115|35995|36114.5|35994.5|36130.5|36011.4|36109.7|35992.5|95
1744602900000|2025-04-14 03:55:00|36113.5|35993.5|36105|35985|36118|35998.9|36101|35983.5|103
1744603200000|2025-04-14 04:00:00|36103.5|35983.5|36113.9|35998.1|36119|35999|36094.7|35977|89
1744603500000|2025-04-14 04:05:00|36103.9|35988.1|36117.2|36001.4|36123.8|36008|36093.1|35977.2|76
1744603800000|2025-04-14 04:10:00|36107.7|35991.9|36106.9|35991.1|36125.7|36009.8|36100.3|35984.4|83
1744604100000|2025-04-14 04:15:00|36098.1|35982.3|36072.3|35956.5|36107.8|35991.9|36072.2|35956.4|75
1744604400000|2025-04-14 04:20:00|36079|35959|36087|35971.2|36098|35978|36058.8|35943|112
1744604700000|2025-04-14 04:25:00|36094.5|35974.5|36085.6|35969.8|36108.5|35988.5|36078.6|35962.8|94
1744605000000|2025-04-14 04:30:00|36094.5|35978.6|36088.9|35973.1|36112.5|35992.5|36076.7|35960.9|93
1744605300000|2025-04-14 04:35:00|36078.9|35963|36079.9|35964.1|36097.5|35978.4|36067.3|35951.5|186
1744605600000|2025-04-14 04:40:00|36088.6|35972.8|36114.8|35998.9|36123|36003|36078.6|35962.8|106
1744605900000|2025-04-14 04:45:00|36104.3|35988.5|36111.7|35995.9|36123|36003|36097.6|35981.8|109
1744606200000|2025-04-14 04:50:00|36124|36004|36117.2|36001.4|36135|36015|36108.3|35992.5|108
1744606500000|2025-04-14 04:55:00|36126.4|36010.6|36121.9|36006|36140.5|36020.5|36113.1|35997.3|79
1744606800000|2025-04-14 05:00:00|36112.5|35996.7|36112|35992|36125.5|36005.9|36098.6|35983.4|97
1744607100000|2025-04-14 05:05:00|36116|35996|36155.6|36039.8|36160|36040.5|36114|35994|78
1744607400000|2025-04-14 05:10:00|36157|36037|36111|35991|36166|36046|36111|35991|90
1744607700000|2025-04-14 05:15:00|36110|35990|36094.1|35978.2|36131.3|36013.2|36085.3|35969.5|72
1744608000000|2025-04-14 05:20:00|36089.5|35969.5|36046.2|35930.3|36094.5|35978.7|36024.6|35908.8|38
1744608300000|2025-04-14 05:25:00|36055.9|35940.1|36034.5|35918.7|36076.5|35960.6|36032|35912|60
1744608600000|2025-04-14 05:30:00|36035|35915|36034.4|35918.6|36044|35927.5|36013|35893|92
1744608900000|2025-04-14 05:35:00|36025|35905|36028|35912.2|36044|35928.2|35990.5|35874.7|55
1744609200000|2025-04-14 05:40:00|36036.8|35921|36077.1|35961.3|36085.9|35970.1|36010|35890|62
1744609500000|2025-04-14 05:45:00|36070.5|35950.5|36015.2|35899.3|36074.1|35958.3|35985.8|35870|88
1744609800000|2025-04-14 05:50:00|36025.2|35909.3|36011.5|35895.7|36034.3|35918.5|36001.5|35881.5|57
1744610100000|2025-04-14 05:55:00|36020.6|35904.8|35956.3|35882.6|36020.6|35920.1|35919.3|35845.6|104
1744610400000|2025-04-14 06:00:00|35950.7|35877|35950.7|35930.7|36002.6|35946.1|35920.3|35877|323
1744610700000|2025-04-14 06:05:00|35952.9|35932.9|35897.5|35877.5|35952.9|35932.9|35865.8|35845.8|248
1744611000000|2025-04-14 06:10:00|35899.4|35879.4|35891.8|35871.8|35910.3|35890.3|35885.7|35865.7|295
1744611300000|2025-04-14 06:15:00|35890|35870|35894.1|35874.1|35918.8|35898.8|35872.8|35852.8|285
1744611600000|2025-04-14 06:20:00|35892.5|35872.5|35870.5|35850.5|35897|35877|35862.5|35842.5|239
1744611900000|2025-04-14 06:25:00|35872|35852|35885.1|35865.1|35913.5|35893.5|35868|35848|196
1744612200000|2025-04-14 06:30:00|35886.8|35866.8|35825.7|35805.7|35910.1|35890.1|35811.8|35791.8|235
1744612500000|2025-04-14 06:35:00|35824.3|35804.3|35825.2|35805.2|35839.6|35819.6|35810|35790|219
1744612800000|2025-04-14 06:40:00|35823.7|35803.7|35833.1|35813.1|35844.5|35824.5|35816.7|35796.7|129
1744613100000|2025-04-14 06:45:00|35830.9|35810.9|35844.3|35824.3|35867.8|35847.8|35823.7|35803.7|94
1744613400000|2025-04-14 06:50:00|35846.5|35826.5|35806.4|35786.4|35846.5|35826.5|35803.9|35783.9|112
1744613700000|2025-04-14 06:55:00|35808.9|35788.9|35822.1|35802.1|35838.2|35818.2|35804.8|35784.8|113
1744614000000|2025-04-14 07:00:00|35819.9|35799.9|35857.4|35837.4|35857.4|35837.4|35800.3|35780.3|233
1744614300000|2025-04-14 07:05:00|35854.9|35834.9|35857.2|35837.2|35882.4|35862.4|35831.9|35811.9|453
1744614600000|2025-04-14 07:10:00|35859.4|35839.4|35896.5|35876.5|35912.3|35892.3|35856.5|35836.5|493
1744614900000|2025-04-14 07:15:00|35894|35874|35945.1|35925.1|35945.1|35925.1|35883.8|35844.3|319
1744615200000|2025-04-14 07:20:00|35947.7|35927.7|35927.8|35907.8|35952.7|35932.7|35922.2|35902.2|433
1744615500000|2025-04-14 07:25:00|35926.4|35906.4|35938.7|35918.7|35957.9|35937.9|35921.5|35901.5|521
1744615800000|2025-04-14 07:30:00|35941|35921|35961.4|35941.4|35985.2|35965.2|35929|35909|362
1744616100000|2025-04-14 07:35:00|35964.2|35944.2|35947.6|35927.6|35979.8|35959.8|35942.8|35922.8|179
1744616400000|2025-04-14 07:40:00|35949.9|35929.9|35972.3|35952.3|35973.1|35953.1|35917.8|35897.8|175
1744616700000|2025-04-14 07:45:00|35970.9|35950.9|35977.4|35957.4|35990.1|35970.1|35969.2|35949.2|155
1744617000000|2025-04-14 07:50:00|35978.9|35958.9|35956.7|35936.7|35984|35964|35956.7|35936.7|182
1744617300000|2025-04-14 07:55:00|35958.4|35938.4|35951.8|35931.8|35965.6|35945.6|35936.1|35916.1|193
1744617600000|2025-04-14 08:00:00|35950.3|35930.3|35968.7|35948.7|35971.5|35951.5|35946.6|35926.6|165
1744617900000|2025-04-14 08:05:00|35966.9|35946.9|35978.4|35958.4|36000.6|35980.6|35948.5|35928.5|215
1744618200000|2025-04-14 08:10:00|35980.3|35960.3|35984.2|35964.2|35993.6|35973.6|35953.2|35933.2|202
1744618500000|2025-04-14 08:15:00|35982.8|35962.8|35954.1|35934.1|35982.8|35962.8|35954.1|35934.1|174
1744618800000|2025-04-14 08:20:00|35955.9|35935.9|35944.6|35924.6|35959.5|35939.5|35927.5|35907.5|114
1744619100000|2025-04-14 08:25:00|35946.1|35926.1|35950.2|35930.2|35951.5|35931.5|35937.4|35917.4|117
1744619400000|2025-04-14 08:30:00|35948.8|35928.8|35999.9|35979.9|36003.1|35983.1|35944.4|35924.4|187
1744619700000|2025-04-14 08:35:00|36001.5|35981.5|36005.5|35985.5|36007.1|35987.1|35978.2|35958.2|145
1744620000000|2025-04-14 08:40:00|36007.2|35987.2|36043.2|36023.2|36048.1|36028.1|36007.1|35987.1|155
1744620300000|2025-04-14 08:45:00|36041.6|36021.6|36043|36023|36056.7|36036.7|36030.4|36010.4|117
1744620600000|2025-04-14 08:50:00|36041.5|36021.5|35999.2|35979.2|36043|36023|35987.2|35967.2|166
1744620900000|2025-04-14 08:55:00|36000.7|35980.7|36029.4|36009.4|36033.9|36013.9|36000.7|35980.7|129
1744621200000|2025-04-14 09:00:00|36030.9|36010.9|35976.1|35956.1|36030.9|36010.9|35976.1|35956.1|188
1744621500000|2025-04-14 09:05:00|35977.6|35957.6|35975.2|35955.2|35997.3|35977.3|35973.7|35953.7|124
1744621800000|2025-04-14 09:10:00|35973.7|35953.7|35946.8|35926.8|35983.8|35963.8|35920.3|35900.3|175
1744622100000|2025-04-14 09:15:00|35948.3|35928.3|35949.6|35929.6|35969.1|35949.1|35945.1|35925.1|218
1744622400000|2025-04-14 09:20:00|35948|35928|35968.1|35948.1|35970.8|35950.8|35942.7|35922.7|230
1744622700000|2025-04-14 09:25:00|35969.5|35949.5|35997.7|35977.7|35997.8|35977.8|35969.5|35949.5|183
1744623000000|2025-04-14 09:30:00|35996.3|35976.3|35979.3|35959.3|35997.8|35977.8|35970.6|35950.6|164
1744623300000|2025-04-14 09:35:00|35980.7|35960.7|35980.5|35960.5|35990.7|35970.7|35965.9|35945.9|181
1744623600000|2025-04-14 09:40:00|35979.4|35959.4|35975.1|35955.1|35987.7|35967.7|35950.4|35930.4|239
1744623900000|2025-04-14 09:45:00|35976.1|35956.1|35982.1|35962.1|35986|35966|35952.3|35932.3|192
1744624200000|2025-04-14 09:50:00|35980.8|35960.8|35979.6|35959.6|35991.8|35971.8|35964.1|35944.1|193
1744624500000|2025-04-14 09:55:00|35980.8|35960.8|36006.5|35986.5|36008|35988|35980.8|35960.8|293
1744624800000|2025-04-14 10:00:00|36005.1|35985.1|36044.2|36024.2|36049.8|36029.8|36002.6|35982.6|244
1744625100000|2025-04-14 10:05:00|36045.3|36025.3|36065.6|36045.6|36068.9|36048.9|36036|36016|178
1744625400000|2025-04-14 10:10:00|36066.9|36046.9|36067.5|36047.5|36071.7|36051.7|36051.4|36031.4|203
1744625700000|2025-04-14 10:15:00|36068.6|36048.6|36084.4|36064.4|36089.6|36069.6|36065.3|36045.3|167
1744626000000|2025-04-14 10:20:00|36083.2|36063.2|36063.4|36043.4|36084.8|36064.8|36062.2|36042.2|169
1744626300000|2025-04-14 10:25:00|36064.6|36044.6|36048.9|36028.9|36073.9|36053.9|36041.1|36021.1|113
1744626600000|2025-04-14 10:30:00|36050|36030|36022.7|36002.7|36050|36030|36006|35986|146
1744626900000|2025-04-14 10:35:00|36024.1|36004.1|36033.3|36013.3|36043.8|36023.8|36022|36002|177
1744627200000|2025-04-14 10:40:00|36032.2|36012.2|36042.4|36022.4|36043.4|36023.4|36030.5|36010.5|143
1744627500000|2025-04-14 10:45:00|36043.6|36023.6|36036.4|36016.4|36043.6|36023.6|36032.9|36012.9|86
1744627800000|2025-04-14 10:50:00|36037.6|36017.6|36045.5|36025.5|36054.6|36034.6|36032.1|36012.1|151
1744628100000|2025-04-14 10:55:00|36044.3|36024.3|36046.1|36026.1|36068.9|36048.9|36044.3|36024.3|270
1744628400000|2025-04-14 11:00:00|36045.1|36025.1|36053.2|36033.2|36056.2|36036.2|36040.9|36020.9|133
1744628700000|2025-04-14 11:05:00|36052.2|36032.2|36049|36029|36067|36047|36047.9|36027.9|121
1744629000000|2025-04-14 11:10:00|36050.1|36030.1|36048.6|36028.6|36054.5|36034.5|36044.3|36024.3|98
1744629300000|2025-04-14 11:15:00|36049.7|36029.7|36044.3|36024.3|36061|36041|36041.4|36021.4|84
1744629600000|2025-04-14 11:20:00|36043.3|36023.3|36036.8|36016.8|36045.6|36025.6|36026.9|36006.9|93
1744629900000|2025-04-14 11:25:00|36035.5|36015.5|36040.9|36020.9|36045.6|36025.6|36025.9|36005.9|133
1744630200000|2025-04-14 11:30:00|36041.9|36021.9|36031.8|36011.8|36063.7|36043.7|36031.3|36011.3|137
1744630500000|2025-04-14 11:35:00|36032.9|36012.9|36025.5|36005.5|36032.9|36012.9|36010.3|35990.3|158
1744630800000|2025-04-14 11:40:00|36026.8|36006.8|36015.8|35995.8|36026.8|36006.8|35996.5|35976.5|153
1744631100000|2025-04-14 11:45:00|36017|35997|36010.2|35990.2|36031.1|36011.1|36000.7|35980.7|182
1744631400000|2025-04-14 11:50:00|36011.3|35991.3|36032|36012|36036|36016|35999.4|35979.4|178
1744631700000|2025-04-14 11:55:00|36033.1|36013.1|36066.4|36046.4|36104.4|36084.4|36033.1|36013.1|296
1744632000000|2025-04-14 12:00:00|36064.7|36044.7|36064.6|36044.6|36070.9|36050.9|36051.4|36031.4|251
1744632300000|2025-04-14 12:05:00|36065.7|36045.7|36086.9|36066.9|36095.6|36075.6|36048|36028|261
1744632600000|2025-04-14 12:10:00|36085.8|36065.8|36085.5|36065.5|36130.7|36110.7|36074.9|36054.9|322
1744632900000|2025-04-14 12:15:00|36082.2|36062.2|36076|36056|36087.2|36067.2|36057.3|36037.3|189
1744633200000|2025-04-14 12:20:00|36077.1|36057.1|36096.4|36076.4|36111.9|36091.9|36063.1|36043.1|274
1744633500000|2025-04-14 12:25:00|36097.4|36077.4|36114.1|36094.1|36114.1|36094.1|36083.2|36063.2|194
1744633800000|2025-04-14 12:30:00|36111.8|36091.8|36081.9|36061.9|36129.2|36109.2|36081.4|36061.4|244
1744634100000|2025-04-14 12:35:00|36082.9|36062.9|36087.3|36067.3|36088.2|36068.2|36067.8|36047.8|181
1744634400000|2025-04-14 12:40:00|36088.4|36068.4|36074.5|36054.5|36097.3|36077.3|36054.8|36034.8|257
1744634700000|2025-04-14 12:45:00|36073.4|36053.4|36083.8|36063.8|36096.7|36076.7|36072.3|36052.3|255
1744635000000|2025-04-14 12:50:00|36082.6|36062.6|36105.5|36085.5|36109.7|36089.7|36056.9|36036.9|225
1744635300000|2025-04-14 12:55:00|36106.7|36086.7|36155.2|36135.2|36170.1|36150.1|36100.5|36080.5|425
1744635600000|2025-04-14 13:00:00|36156.3|36136.3|36213.7|36193.7|36227.4|36207.4|36147.1|36127.1|387
1744635900000|2025-04-14 13:05:00|36212.2|36192.2|36266.2|36246.2|36269.3|36249.3|36176.9|36156.9|405
1744636200000|2025-04-14 13:10:00|36267.6|36247.6|36206.1|36186.1|36282.9|36262.9|36198.3|36178.3|307
1744636500000|2025-04-14 13:15:00|36204.5|36184.5|36204.4|36184.4|36214.6|36194.6|36179.7|36159.7|216
1744636800000|2025-04-14 13:20:00|36203|36183|36249.1|36229.1|36266.1|36246.1|36191.1|36171.1|355
1744637100000|2025-04-14 13:25:00|36250.5|36230.5|36251.7|36231.7|36273.1|36253.1|36244.6|36224.6|313
1744637400000|2025-04-14 13:30:00|36253.6|36233.6|36231.6|36211.6|36259|36239|36231.1|36211.1|363
1744637700000|2025-04-14 13:35:00|36233.1|36213.1|36177.8|36157.8|36247.6|36227.6|36177.8|36155.8|367
1744638000000|2025-04-14 13:40:00|36180|36160|36194.9|36174.9|36197.3|36177.3|36157.8|36137.8|200
1744638300000|2025-04-14 13:45:00|36192.6|36172.6|36179.5|36159.5|36192.6|36172.6|36159.7|36139.7|142
1744638600000|2025-04-14 13:50:00|36181.9|36161.9|36190|36170|36201.6|36181.6|36175.3|36155.3|99
1744638900000|2025-04-14 13:55:00|36192.2|36172.2|36175.8|36155.8|36192.2|36172.2|36174.3|36154.3|90
1744639200000|2025-04-14 14:00:00|36178.3|36158.3|36187.3|36167.3|36191.4|36171.4|36157|36137|118
1744639500000|2025-04-14 14:05:00|36185.1|36165.1|36178.8|36158.8|36197.6|36177.6|36169.3|36149.3|104
1744639800000|2025-04-14 14:10:00|36176.6|36156.6|36151.6|36131.6|36186.6|36166.6|36151.6|36131.6|111
1744640100000|2025-04-14 14:15:00|36153.9|36133.9|36141.2|36121.2|36156.5|36136.5|36130.1|36110.1|78
1744640400000|2025-04-14 14:20:00|36143.5|36123.5|36133.4|36113.4|36153.7|36133.7|36128.7|36108.7|130
1744640700000|2025-04-14 14:25:00|36135.6|36115.6|36121.6|36101.6|36142.4|36122.4|36118.6|36098.6|98
1744641000000|2025-04-14 14:30:00|36119.2|36099.2|36094.4|36074.4|36126.5|36106.5|36073.8|36053.8|119
1744641300000|2025-04-14 14:35:00|36091.9|36071.9|36101.3|36081.3|36120.7|36100.7|36089.3|36069.3|77
1744641600000|2025-04-14 14:40:00|36099|36079|36138|36118|36142.6|36122.6|36099|36079|154
1744641900000|2025-04-14 14:45:00|36140.2|36120.2|36132.6|36112.6|36154.3|36134.3|36122.8|36102.8|95
1744642200000|2025-04-14 14:50:00|36130.4|36110.4|36131.3|36111.3|36145.2|36125.2|36115|36095|120
1744642500000|2025-04-14 14:55:00|36133.5|36113.5|36126.6|36106.6|36142.7|36122.7|36116.6|36096.6|113
1744642800000|2025-04-14 15:00:00|36124.4|36104.4|36088.5|36068.5|36142.9|36122.9|36088.5|36068.5|184
1744643100000|2025-04-14 15:05:00|36090.8|36070.8|36114.1|36094.1|36135.6|36115.6|36085.8|36065.8|101
1744643400000|2025-04-14 15:10:00|36111.9|36091.9|36132.1|36112.1|36142.2|36122.2|36105.2|36085.2|98
1744643700000|2025-04-14 15:15:00|36129|36109|36124.9|36104.9|36135.5|36115.5|36094.5|36074.5|109
1744644000000|2025-04-14 15:20:00|36127.1|36107.1|36128.9|36108.9|36162.3|36142.3|36115.4|36095.4|132
1744644300000|2025-04-14 15:25:00|36131.1|36111.1|36105.2|36085.2|36137.6|36117.6|36099.9|36079.9|143
1744644600000|2025-04-14 15:30:00|36103|36083|36103.1|36083.1|36115.7|36095.7|36089.2|36069.2|264
1744644900000|2025-04-14 15:35:00|36105.3|36085.3|36119.1|36099.1|36128.3|36108.3|36093.6|36073.6|403
1744645200000|2025-04-14 15:40:00|36121.6|36101.6|36126.6|36106.6|36134.5|36114.5|36112.8|36092.8|535
1744645500000|2025-04-14 15:45:00|36121.3|36101.3|36107.9|36087.9|36131.5|36111.5|36086.5|36066.5|318
1744645800000|2025-04-14 15:50:00|36105.7|36085.7|36137.2|36117.2|36145|36125|36103.5|36078.5|317
1744646100000|2025-04-14 15:55:00|36134.9|36114.9|36161.6|36141.6|36161.9|36141.9|36124.2|36104.2|236
1744646400000|2025-04-14 16:00:00|36159.2|36139.2|36160.2|36140.2|36173.2|36153.2|36145.4|36125.4|247
1744646700000|2025-04-14 16:05:00|36157.3|36137.3|36141.2|36121.2|36163|36143|36132.5|36112.5|403
1744647000000|2025-04-14 16:10:00|36138.2|36118.2|36149.8|36129.8|36153.2|36133.2|36126.7|36106.7|192
1744647300000|2025-04-14 16:15:00|36146.7|36126.7|36179.9|36159.9|36185.5|36165.5|36146.7|36126.7|71
1744647600000|2025-04-14 16:20:00|36176.8|36156.8|36192.3|36172.3|36227.3|36188|36176.8|36148.3|216
1744647900000|2025-04-14 16:25:00|36189.5|36169.5|36182.9|36162.9|36232.5|36171.8|36172|36109.5|72
1744648200000|2025-04-14 16:30:00|36179.8|36159.8|36189.5|36169.5|36234|36173|36178.5|36110.5|53
1744648500000|2025-04-14 16:35:00|36186.7|36166.7|36154.4|36134.4|36210.5|36172.3|36148.3|36079|74
1744648800000|2025-04-14 16:40:00|36157.2|36137.2|36184.8|36164.8|36227.5|36168.7|36154.1|36091.5|35
1744649100000|2025-04-14 16:45:00|36187.8|36167.8|36181.2|36161.2|36236.5|36185.3|36177.1|36111.5|151
1744649400000|2025-04-14 16:50:00|36178.5|36158.5|36207.5|36187.5|36234|36192.6|36174|36113.5|327
1744649700000|2025-04-14 16:55:00|36208.2|36188.2|36234.7|36214.7|36241.8|36221.8|36198.3|36178.3|633
1744650000000|2025-04-14 17:00:00|36235.1|36215.1|36172.1|36152.1|36253.3|36218.7|36165.7|36116|174
1744650300000|2025-04-14 17:05:00|36169|36149|36192.1|36172.1|36197.3|36177.3|36160.8|36138.8|423
1744650600000|2025-04-14 17:10:00|36193.6|36173.6|36184.8|36164.8|36206.3|36186.3|36174.9|36154.9|382
1744650900000|2025-04-14 17:15:00|36186.5|36166.5|36175.5|36155.5|36197.5|36177.5|36173.1|36153.1|413
1744651200000|2025-04-14 17:20:00|36173.2|36153.2|36163.9|36143.9|36195.4|36157|36154|36127.4|468
1744651500000|2025-04-14 17:25:00|36166.9|36146.9|36184.3|36164.3|36187.7|36167.7|36159.2|36139.2|633
1744651800000|2025-04-14 17:30:00|36186.6|36166.6|36187.4|36167.4|36205.3|36185.3|36181.7|36161.7|401
1744652100000|2025-04-14 17:35:00|36184.7|36164.7|36178.4|36158.4|36199.9|36179.9|36172|36152|472
1744652400000|2025-04-14 17:40:00|36182.2|36162.2|36219.6|36199.6|36219.6|36199.6|36177|36157|375
1744652700000|2025-04-14 17:45:00|36222.4|36202.4|36247.6|36227.6|36250.9|36230.9|36218.9|36198.9|313
1744653000000|2025-04-14 17:50:00|36244|36224|36207.5|36187.5|36251.4|36231.4|36204.1|36184.1|254
1744653300000|2025-04-14 17:55:00|36210.6|36190.6|36193.4|36173.4|36225.9|36190.6|36191.7|36157.7|484
1744653600000|2025-04-14 18:00:00|36198.6|36147.5|36177.8|36124.6|36198.6|36169.9|36167.6|36116.2|349
1744653900000|2025-04-14 18:05:00|36175.8|36120.2|36186.7|36135.2|36190.7|36138.8|36165.7|36109.5|92
1744654200000|2025-04-14 18:10:00|36190.8|36139.4|36207.2|36156|36213.8|36160|36190.2|36139.4|55
1744654500000|2025-04-14 18:15:00|36210.1|36160|36185.6|36135.4|36239.5|36160|36181.7|36114.5|36
1744654800000|2025-04-14 18:20:00|36214|36094|36180.9|36130.6|36229|36147.2|36180.9|36091.5|74
1744655100000|2025-04-14 18:25:00|36185.1|36134|36179.6|36128.5|36208|36135|36170.1|36083|78
1744655400000|2025-04-14 18:30:00|36176|36126|36168.9|36148.9|36184.6|36152.9|36163.6|36123.2|76
1744655700000|2025-04-14 18:35:00|36171.8|36151.8|36166.8|36146.8|36175.5|36155.5|36159.4|36139.4|171
1744656000000|2025-04-14 18:40:00|36163.5|36143.5|36174.5|36154.5|36177.8|36157.8|36160|36140|138
1744656300000|2025-04-14 18:45:00|36171.3|36151.3|36173.9|36153.9|36177.9|36157.9|36161.2|36141.2|128
1744656600000|2025-04-14 18:50:00|36171|36151|36172.5|36152.5|36182.8|36162.8|36167.8|36147.8|109
1744656900000|2025-04-14 18:55:00|36169.7|36149.7|36141.5|36121.5|36169.7|36149.7|36132.3|36112.3|123
1744657200000|2025-04-14 19:00:00|36145.1|36125.1|36164.3|36114.3|36186.5|36129|36142.3|36065|51
1744657500000|2025-04-14 19:05:00|36195|36075|36153.8|36103.8|36196.5|36118.7|36149.3|36060.5|70
1744657800000|2025-04-14 19:10:00|36184.5|36064.5|36142.6|36092.6|36184.5|36101.3|36133.7|36050.5|64
1744658100000|2025-04-14 19:15:00|36146.4|36096.4|36121.9|36071.9|36171|36096.4|36121.9|36035|49
1744658400000|2025-04-14 19:20:00|36155.5|36035.5|36133.2|36083.2|36164.5|36090.5|36121.9|36034|41
1744658700000|2025-04-14 19:25:00|36129.3|36079.3|36120.7|36070.7|36162.5|36087.1|36116.3|36039|85
1744659000000|2025-04-14 19:30:00|36117|36067|36125.8|36075.8|36167.5|36083.4|36113.4|36042|44
1744659300000|2025-04-14 19:35:00|36129.8|36079.8|36119.8|36069.8|36155.5|36079.8|36119.6|36031.5|40
1744659600000|2025-04-14 19:40:00|36123.9|36073.9|36162|36042|36163.5|36079.9|36112.7|36023|33
1744659900000|2025-04-14 19:45:00|36162.5|36042.5|36117.3|36067.3|36163|36085.8|36117.3|36030|31
1744660200000|2025-04-14 19:50:00|36121.2|36071.2|36150.7|36100.7|36180|36100.7|36117.4|36041|27
1744660500000|2025-04-14 19:55:00|36180.5|36060.5|36155.2|36105.2|36195|36118.1|36142.3|36058.5|51
1744660800000|2025-04-14 20:00:00|36150.6|36100.6|36176.6|36126.6|36181.5|36131.5|36146|36096|60
1744661100000|2025-04-14 20:05:00|36180.9|36130.9|36163.6|36113.6|36180.9|36130.9|36158.1|36108.1|29
1744661400000|2025-04-14 20:10:00|36159.9|36109.9|36176.3|36126.3|36182.7|36132.7|36150|36100|24
1744661700000|2025-04-14 20:15:00|36178.1|36128.1|36207.5|36157.5|36207.5|36157.5|36178.1|36128.1|17
1744662000000|2025-04-14 20:20:00|36211.5|36161.5|36206.2|36156.2|36219.2|36169.2|36206.2|36156.2|17
1744662300000|2025-04-14 20:25:00|36209.9|36159.9|36218.7|36168.7|36226.1|36176.1|36209.9|36159.9|8
1744662600000|2025-04-14 20:30:00|36217.6|36167.6|36216.3|36166.3|36217.6|36167.6|36188.3|36138.3|19
1744662900000|2025-04-14 20:35:00|36220|36170|36211|36161|36227.7|36177.7|36208.1|36158.1|12
1744663200000|2025-04-14 20:40:00|36210.7|36160.7|36196.4|36146.4|36210.7|36160.7|36196.4|36146.4|11
1744663500000|2025-04-14 20:45:00|36178.1|36058.1|36179.8|36074.2|36199.4|36112|36168.2|36048.2|116
1744663800000|2025-04-14 20:50:00|36171.4|36065.4|36180|36074|36188.8|36083.3|36166.6|36046.6|119
1744664100000|2025-04-14 20:55:00|36188.1|36082.6|36182.2|36062.2|36204.5|36084.5|36177.5|36060.1|28
1744664400000|2025-04-14 21:00:00|36200.6|36080.6|36197|36077|36210.2|36090.2|36197|36077|3
1744665000000|2025-04-14 21:10:00|36202.2|36082.2|36202.2|36082.2|36202.2|36082.2|36202.2|36082.2|1
1744665300000|2025-04-14 21:15:00|36197.4|36077.4|36176.8|36056.8|36197.4|36077.4|36161|36041|8
1744665600000|2025-04-14 21:20:00|36195.8|36075.8|36192.6|36072.6|36195.8|36075.8|36164.2|36044.2|5
1744665900000|2025-04-14 21:25:00|36187|36067|36169.6|36049.6|36187.8|36067.8|36154.7|36034.7|6
1744666200000|2025-04-14 21:30:00|36187|36067|36166.4|36046.4|36187|36067|36153.8|36033.8|4
1744666500000|2025-04-14 21:35:00|36164|36044|36156|36036|36164|36044|36156|36036|3
1744666800000|2025-04-14 21:40:00|36159.6|36039.6|36167.5|36047.5|36167.5|36047.5|36158|36038|5
1744667400000|2025-04-14 21:50:00|36168.6|36048.6|36167.5|36047.5|36180.7|36060.7|36167.5|36047.5|5
1744667700000|2025-04-14 21:55:00|36164.3|36044.3|36167|36047|36167.5|36047.5|36164.3|36044.3|11
1744668000000|2025-04-14 22:00:00|36166|36046|36170|36050|36182.5|36062.5|36153.5|36033.5|94
1744668300000|2025-04-14 22:05:00|36169.5|36049.5|36196.5|36076.5|36200.5|36080.5|36158.5|36038.5|70
1744668600000|2025-04-14 22:10:00|36193.5|36073.5|36205.5|36085.5|36211.5|36091.5|36187|36067|92
1744668900000|2025-04-14 22:15:00|36206|36086|36200.3|36080.3|36209.5|36089.5|36186|36066|94
1744669200000|2025-04-14 22:20:00|36200.8|36080.8|36195|36075|36206|36086|36183|36063|97
1744669500000|2025-04-14 22:25:00|36195.5|36075.5|36181|36061|36197.5|36077.5|36179|36059|71
1744669800000|2025-04-14 22:30:00|36179.5|36059.5|36171.5|36051.5|36184.5|36064.5|36152.4|36032.4|100
1744670100000|2025-04-14 22:35:00|36170.5|36050.5|36158.2|36038.2|36181|36061|36158.2|36038.2|89
1744670400000|2025-04-14 22:40:00|36164.5|36044.5|36181|36061|36181|36061|36155.4|36035.4|42
1744670700000|2025-04-14 22:45:00|36175.2|36055.2|36180.7|36060.7|36198.5|36078.5|36171|36051|58
1744671000000|2025-04-14 22:50:00|36192|36072|36184|36064|36195|36075|36163|36043|66
1744671300000|2025-04-14 22:55:00|36185.5|36065.5|36184|36064|36195.5|36075.5|36168.5|36048.5|78
1744671600000|2025-04-14 23:00:00|36178.5|36058.5|36176.7|36056.7|36207.5|36087.5|36169|36049|64
1744671900000|2025-04-14 23:05:00|36206|36086|36203.8|36083.8|36213.5|36093.5|36173|36053|53
1744672200000|2025-04-14 23:10:00|36213|36093|36213|36098|36217.5|36098|36197.4|36077.4|54
1744672500000|2025-04-14 23:15:00|36209.5|36089.5|36207.7|36087.7|36221|36101|36200.4|36080.4|32
1744672800000|2025-04-14 23:20:00|36198.5|36078.5|36202.9|36082.9|36223.5|36103.5|36198.5|36078.5|30
1744673100000|2025-04-14 23:25:00|36207.7|36087.7|36203.8|36087.2|36218|36098|36196.9|36076.9|28
1744673400000|2025-04-14 23:30:00|36201.7|36081.7|36197.3|36077.3|36208.6|36090.4|36194.1|36074.1|35
1744673700000|2025-04-14 23:35:00|36202|36084.3|36220.1|36106|36225|36107.4|36191.4|36071.4|44
1744674000000|2025-04-14 23:40:00|36228.5|36108.5|36216.2|36102.8|36233|36113|36206.7|36086.7|39
1744674300000|2025-04-14 23:45:00|36209.8|36089.8|36232.2|36120.3|36249|36129|36209.8|36089.8|53
1744674600000|2025-04-14 23:50:00|36240|36120|36236.5|36116.5|36248|36128|36223.9|36103.9|34
1744674900000|2025-04-14 23:55:00|36236|36116|36245|36125|36247|36127|36221|36101|69
1744675200000|2025-04-15 00:00:00|36248|36136.1|36288.5|36176.6|36288.5|36176.6|36229.3|36114|72
1744675500000|2025-04-15 00:05:00|36279.9|36168|36269|36157.1|36297.6|36185.7|36262.7|36146|63
1744675800000|2025-04-15 00:10:00|36277.8|36166|36275|36163.2|36284.5|36167.6|36275|36156.5|96
1744676100000|2025-04-15 00:15:00|36274|36154|36273.7|36161.8|36289.5|36170.2|36272.3|36153.5|103
1744676400000|2025-04-15 00:20:00|36282|36162|36285|36165|36286.5|36170.5|36265.5|36153.6|87
1744676700000|2025-04-15 00:25:00|36283|36163|36292.8|36180.9|36303.5|36189.9|36279.4|36163|85
1744677000000|2025-04-15 00:30:00|36301.2|36189.4|36316.2|36204.3|36316.2|36204.3|36292.4|36179|56
1744677300000|2025-04-15 00:35:00|36307.1|36195.2|36321.4|36209.5|36330.5|36210.6|36307.1|36194|84
1744677600000|2025-04-15 00:40:00|36323|36203|36326|36206|36328|36208.4|36311.4|36192|105
1744677900000|2025-04-15 00:45:00|36327.5|36207.5|36308|36188|36327.5|36209|36302.6|36183|88
1744678200000|2025-04-15 00:50:00|36307.5|36187.5|36294.6|36182.8|36317.6|36205.8|36294.6|36180.5|112
1744678500000|2025-04-15 00:55:00|36303.2|36191.4|36289.8|36177.9|36305|36191.4|36285|36165|82
1744678800000|2025-04-15 01:00:00|36285|36165|36273.3|36161.4|36285|36170|36269|36150.5|84
1744679100000|2025-04-15 01:05:00|36279|36159|36274.5|36162.7|36282.5|36164.2|36270.3|36153.5|103
1744679400000|2025-04-15 01:10:00|36283|36163|36281.9|36170|36288.5|36171.2|36264.8|36151.5|73
1744679700000|2025-04-15 01:15:00|36280.5|36160.5|36260.6|36148.7|36282|36162.5|36252.1|36140.2|56
1744680000000|2025-04-15 01:20:00|36262|36142|36272.4|36160.5|36278.5|36163.4|36257.2|36138|83
1744680300000|2025-04-15 01:25:00|36280|36160|36279.4|36167.5|36287.5|36167.5|36268.8|36155|91
1744680600000|2025-04-15 01:30:00|36286.5|36166.5|36294.7|36182.8|36306|36186|36280.7|36164.5|97
1744680900000|2025-04-15 01:35:00|36300.5|36180.5|36318.3|36206.4|36326|36206.4|36296.5|36176.5|112
1744681200000|2025-04-15 01:40:00|36324.5|36204.5|36317.2|36205.2|36329|36209|36316|36201|102
1744681500000|2025-04-15 01:45:00|36320.5|36200.5|36307|36195.2|36329.5|36209.5|36303.4|36185.5|105
1744681800000|2025-04-15 01:50:00|36311.5|36191.5|36303.5|36183.5|36315.5|36195.5|36301.1|36182.5|112
1744682100000|2025-04-15 01:55:00|36306|36186|36300.5|36180.5|36313|36193|36293.1|36177.5|100
1744682400000|2025-04-15 02:00:00|36303|36183|36283.7|36171.8|36304|36184|36282.8|36170.9|91
1744682700000|2025-04-15 02:05:00|36274.6|36162.7|36276.5|36156.5|36288.5|36169.1|36272.5|36154|97
1744683000000|2025-04-15 02:10:00|36279|36159|36260.2|36148.3|36282|36162.6|36251.4|36139.6|76
1744683300000|2025-04-15 02:15:00|36267.5|36147.5|36250.2|36138.3|36271|36151|36247.6|36134|96
1744683600000|2025-04-15 02:20:00|36262|36142|36249.5|36129.5|36264.5|36144.5|36244.4|36128|107
1744683900000|2025-04-15 02:25:00|36251.5|36131.5|36239.1|36127.2|36259.5|36139.5|36239.1|36122.5|116
1744684200000|2025-04-15 02:30:00|36240|36120|36248|36128|36254|36134|36230|36117.5|89
1744684500000|2025-04-15 02:35:00|36246.5|36126.5|36231.8|36119.9|36251.5|36131.5|36231.7|36115.5|109
1744684800000|2025-04-15 02:40:00|36238.5|36118.5|36227|36107|36247|36127|36216.5|36098|109
1744685100000|2025-04-15 02:45:00|36225|36105|36216.5|36096.5|36226|36106.7|36204.5|36087.5|103
1744685400000|2025-04-15 02:50:00|36220|36100|36214|36102.2|36222|36104.3|36210.9|36093|104
1744685700000|2025-04-15 02:55:00|36217|36097|36205.5|36093.6|36220|36102.7|36199.1|36081|102
1744686000000|2025-04-15 03:00:00|36210.5|36090.5|36216.5|36096.5|36221.5|36105.8|36196.3|36080|87
1744686300000|2025-04-15 03:05:00|36219.5|36099.5|36208.5|36088.5|36220|36102.2|36202|36085|90
1744686600000|2025-04-15 03:10:00|36208|36088|36209.8|36097.9|36220|36100|36205.4|36088|107
1744686900000|2025-04-15 03:15:00|36218.5|36098.5|36220|36100|36223|36103|36207.7|36094.5|114
1744687200000|2025-04-15 03:20:00|36217.5|36097.5|36222.6|36110.8|36236|36116|36215.4|36097.5|112
1744687500000|2025-04-15 03:25:00|36220|36100|36205.4|36093.6|36226.5|36106.5|36205.4|36091.5|77
1744687800000|2025-04-15 03:30:00|36208|36088|36204|36084|36212.5|36092.5|36197.4|36080|120
1744688100000|2025-04-15 03:35:00|36200.9|36089.1|36205.1|36093.3|36215|36095|36199.5|36079.5|105
1744688400000|2025-04-15 03:40:00|36207|36087|36206|36086|36210.5|36090.5|36196.8|36079.5|115
1744688700000|2025-04-15 03:45:00|36205|36085|36204.5|36084.5|36208.5|36088.5|36191.1|36079.3|106
1744689000000|2025-04-15 03:50:00|36206.5|36086.5|36204.7|36092.8|36214.5|36094.5|36201.3|36081.3|105
1744689300000|2025-04-15 03:55:00|36213|36093|36220|36100|36221|36101|36209.5|36092|101
1744689600000|2025-04-15 04:00:00|36219.5|36099.5|36217.5|36105.6|36228|36108|36209.6|36094.5|114
1744689900000|2025-04-15 04:05:00|36225|36105|36222|36102|36228.5|36108.5|36213|36097.5|99
1744690200000|2025-04-15 04:10:00|36219.5|36099.5|36208.6|36096.8|36223|36104.2|36207.4|36091.5|96
1744690500000|2025-04-15 04:15:00|36219|36099|36218.5|36098.5|36227|36107|36212|36096|116
1744690800000|2025-04-15 04:20:00|36217.5|36097.5|36196.5|36076.5|36219|36099|36188.6|36075|97
1744691100000|2025-04-15 04:25:00|36195|36075|36193.6|36081.8|36198|36081.8|36184|36064|92
1744691400000|2025-04-15 04:30:00|36196.5|36076.5|36185.4|36073.5|36205|36085.4|36185|36069.5|103
1744691700000|2025-04-15 04:35:00|36185|36065|36183.5|36071.6|36194.5|36080.6|36176|36061.5|70
1744692000000|2025-04-15 04:40:00|36178|36058|36160.9|36049|36178|36063.2|36148.5|36028.5|94
1744692300000|2025-04-15 04:45:00|36169.3|36057.4|36158.9|36047.1|36169.3|36057.4|36145|36025|92
1744692600000|2025-04-15 04:50:00|36150|36030|36156.5|36036.5|36162.7|36050.8|36140.5|36020.5|96
1744692900000|2025-04-15 04:55:00|36157.5|36037.5|36177.2|36065.3|36186|36066.6|36154|36034|102
1744693200000|2025-04-15 05:00:00|36183|36063|36179.7|36067.8|36198.5|36078.5|36174.5|36054.5|94
1744693500000|2025-04-15 05:05:00|36175.5|36055.5|36183.3|36071.5|36184.8|36073|36172.5|36052.5|101
1744693800000|2025-04-15 05:10:00|36184|36064|36165.1|36053.3|36187.1|36075.2|36153|36033|80
1744694100000|2025-04-15 05:15:00|36156|36036|36143.5|36031.7|36166.3|36054.4|36141|36021|91
1744694400000|2025-04-15 05:20:00|36140|36020|36128|36008|36153|36034.6|36128|36008|96
1744694700000|2025-04-15 05:25:00|36132|36012|36172.2|36060.3|36172.2|36060.3|36123|36003|95
1744695000000|2025-04-15 05:30:00|36166.5|36046.5|36175.3|36063.4|36181|36069.1|36162.5|36042.5|105
1744695300000|2025-04-15 05:35:00|36173.5|36053.5|36178.4|36066.5|36181.4|36069.5|36168.2|36049|71
1744695600000|2025-04-15 05:40:00|36178.7|36066.8|36176.4|36064.5|36178.7|36066.8|36175.6|36063.7|6
1744695900000|2025-04-15 05:45:00|36167.8|36056|36174.1|36062.2|36178.8|36066.9|36149.9|36038.1|10
1744696200000|2025-04-15 05:50:00|36178.6|36066.8|36178.9|36067|36189.9|36078.1|36175.5|36063.7|7
1744696500000|2025-04-15 05:55:00|36177.4|36065.5|36177.1|36105.9|36184.7|36113.5|36159|36065.5|38
1744696800000|2025-04-15 06:00:00|36183.2|36112.1|36166.5|36146.5|36192.3|36152.3|36150.3|36101.9|164
1744697100000|2025-04-15 06:05:00|36169|36149|36157.8|36137.8|36169|36149|36133.9|36113.9|245
1744697400000|2025-04-15 06:10:00|36159.2|36139.2|36161.1|36141.1|36162.4|36142.4|36120.7|36100.7|239
1744697700000|2025-04-15 06:15:00|36162.7|36142.7|36177.6|36157.6|36181.4|36161.4|36154|36134|113
1744698000000|2025-04-15 06:20:00|36179|36159|36188.7|36168.7|36190.2|36170.2|36173.8|36153.8|99
1744698300000|2025-04-15 06:25:00|36187.3|36167.3|36190.2|36170.2|36206.5|36186.5|36174.4|36154.4|148
1744698600000|2025-04-15 06:30:00|36188.7|36168.7|36176.1|36156.1|36192.9|36172.9|36174.7|36154.7|120
1744698900000|2025-04-15 06:35:00|36174.4|36154.4|36228.4|36208.4|36228.4|36208.4|36174.4|36154.4|108
1744699200000|2025-04-15 06:40:00|36229.7|36209.7|36237.2|36217.2|36286.4|36266.4|36228.1|36208.1|163
1744699500000|2025-04-15 06:45:00|36241.1|36221.1|36239.8|36219.8|36247.9|36227.9|36225.8|36205.8|86
1744699800000|2025-04-15 06:50:00|36241.1|36221.1|36223|36203|36241.1|36221.1|36215|36195|109
1744700100000|2025-04-15 06:55:00|36221|36201|36242.9|36222.9|36256|36236|36219|36199|243
1744700400000|2025-04-15 07:00:00|36241.4|36221.4|36243.8|36223.8|36262.8|36242.8|36230.9|36210.9|319
1744700700000|2025-04-15 07:05:00|36242.3|36222.3|36222.7|36202.7|36248.4|36228.4|36222.7|36202.7|200
1744701000000|2025-04-15 07:10:00|36224.1|36204.1|36198.2|36178.2|36225.3|36205.3|36196.5|36176.5|189
1744701300000|2025-04-15 07:15:00|36199.7|36179.7|36202.5|36182.5|36226.9|36206.9|36196.6|36176.6|153
1744701600000|2025-04-15 07:20:00|36203.9|36183.9|36206.5|36186.5|36229.2|36209.2|36202|36182|161
1744701900000|2025-04-15 07:25:00|36207.9|36187.9|36248.5|36228.5|36254.5|36234.5|36199|36179|188
1744702200000|2025-04-15 07:30:00|36249.6|36229.6|36251.1|36231.1|36270.7|36250.7|36246.3|36226.3|184
1744702500000|2025-04-15 07:35:00|36252.3|36232.3|36228.2|36208.2|36258.5|36238.5|36221|36201|199
1744702800000|2025-04-15 07:40:00|36229.2|36209.2|36190.9|36170.9|36231.1|36211.1|36187.8|36167.8|165
1744703100000|2025-04-15 07:45:00|36192|36172|36199.9|36179.9|36220.8|36200.8|36192|36172|200
1744703400000|2025-04-15 07:50:00|36200.9|36180.9|36174.7|36154.7|36203.6|36183.6|36169.1|36149.1|185
1744703700000|2025-04-15 07:55:00|36175.8|36155.8|36168.6|36148.6|36188.6|36168.6|36162.4|36142.4|180
1744704000000|2025-04-15 08:00:00|36169.8|36149.8|36112.7|36092.7|36177.9|36157.9|36111.6|36091.6|377
1744704300000|2025-04-15 08:05:00|36113.9|36093.9|36147.5|36127.5|36148.5|36128.5|36107.3|36087.3|242
1744704600000|2025-04-15 08:10:00|36148.6|36128.6|36166.1|36146.1|36172.1|36152.1|36119|36099|221
1744704900000|2025-04-15 08:15:00|36165|36145|36139.8|36119.8|36172.2|36152.2|36138|36118|254
1744705200000|2025-04-15 08:20:00|36140.7|36120.7|36155.7|36135.7|36164.6|36144.6|36138.8|36118.8|198
1744705500000|2025-04-15 08:25:00|36156.5|36136.5|36120.5|36100.5|36160.1|36140.1|36114.5|36094.5|357
1744705800000|2025-04-15 08:30:00|36121.4|36101.4|36072.1|36052.1|36127|36107|36069.5|36049.5|261
1744706100000|2025-04-15 08:35:00|36073.8|36053.8|36098.2|36078.2|36103.4|36083.4|36073.8|36053.8|134
1744706400000|2025-04-15 08:40:00|36104.5|36084.5|36116.7|36096.7|36134|36114|36091.6|36071.6|196
1744706700000|2025-04-15 08:45:00|36118.1|36098.1|36119.9|36099.9|36136|36116|36111.7|36091.7|110
1744707000000|2025-04-15 08:50:00|36121.5|36101.5|36123.9|36103.9|36136.9|36116.9|36113.9|36093.9|100
1744707300000|2025-04-15 08:55:00|36122.5|36102.5|36137.9|36117.9|36137.9|36117.9|36114.1|36094.1|104
1744707600000|2025-04-15 09:00:00|36136.8|36116.8|36140.1|36120.1|36155.8|36135.8|36124.9|36104.9|165
1744707900000|2025-04-15 09:05:00|36138.3|36118.3|36135.7|36115.7|36140.2|36120.2|36101.4|36081.4|136
1744708200000|2025-04-15 09:10:00|36134.2|36114.2|36135.9|36115.9|36173.8|36153.8|36132.7|36112.7|92
1744708500000|2025-04-15 09:15:00|36138|36118|36123.3|36103.3|36150.9|36130.9|36102|36082|93
1744708800000|2025-04-15 09:20:00|36125.5|36105.5|36141.1|36121.1|36145|36125|36125.5|36105.5|72
1744709100000|2025-04-15 09:25:00|36143.2|36123.2|36112.1|36092.1|36145.5|36125.5|36110.7|36090.7|91
1744709400000|2025-04-15 09:30:00|36110.6|36090.6|36126.5|36106.5|36127.9|36107.9|36101.4|36081.4|109
1744709700000|2025-04-15 09:35:00|36124.9|36104.9|36115.6|36095.6|36134.3|36114.3|36114.8|36094.8|85
1744710000000|2025-04-15 09:40:00|36118.1|36098.1|36126.2|36106.2|36127.3|36107.3|36105.9|36085.9|118
1744710300000|2025-04-15 09:45:00|36124.8|36104.8|36156.7|36136.7|36167.2|36147.2|36118.8|36098.8|114
1744710600000|2025-04-15 09:50:00|36158.5|36138.5|36136.1|36116.1|36158.6|36138.6|36132.3|36112.3|69
1744710900000|2025-04-15 09:55:00|36134.8|36114.8|36152.9|36132.9|36157.5|36137.5|36133.4|36113.4|119
1744711200000|2025-04-15 10:00:00|36154.7|36134.7|36143.2|36123.2|36167.3|36147.3|36131.2|36111.2|105
1744711500000|2025-04-15 10:05:00|36144.6|36124.6|36130.5|36110.5|36154.6|36134.6|36126.9|36106.9|104
1744711800000|2025-04-15 10:10:00|36129.2|36109.2|36129.1|36109.1|36132.8|36112.8|36117|36097|102
1744712100000|2025-04-15 10:15:00|36130.1|36110.1|36127.8|36107.8|36137.4|36117.4|36120.6|36100.6|109
1744712400000|2025-04-15 10:20:00|36128.6|36108.6|36127.7|36107.7|36139.8|36119.8|36115.1|36095.1|211
1744712700000|2025-04-15 10:25:00|36128.8|36108.8|36109.8|36089.8|36146.4|36126.4|36108.8|36088.8|203
1744713000000|2025-04-15 10:30:00|36108.9|36088.9|36130.3|36110.3|36133.3|36113.3|36093|36073|273
1744713300000|2025-04-15 10:35:00|36129.3|36109.3|36159.3|36139.3|36161.2|36141.2|36124.3|36104.3|215
1744713600000|2025-04-15 10:40:00|36158.2|36138.2|36146.2|36126.2|36158.2|36138.2|36132.9|36112.9|236
1744713900000|2025-04-15 10:45:00|36147.3|36127.3|36123.2|36103.2|36150.1|36130.1|36115.7|36095.7|163
1744714200000|2025-04-15 10:50:00|36124.3|36104.3|36112.2|36092.2|36130.2|36110.2|36107.7|36087.7|187
1744714500000|2025-04-15 10:55:00|36111.2|36091.2|36108.7|36088.7|36119.1|36099.1|36107.1|36087.1|121
1744714800000|2025-04-15 11:00:00|36110.9|36090.9|36123|36103|36125.4|36105.4|36108.3|36088.3|207
1744715100000|2025-04-15 11:05:00|36124|36104|36134|36114|36141.6|36121.6|36123|36103|136
1744715400000|2025-04-15 11:10:00|36135|36115|36132.8|36112.8|36153.1|36133.1|36129.5|36109.5|178
1744715700000|2025-04-15 11:15:00|36134|36114|36135|36115|36141|36121|36127.3|36107.3|131
1744716000000|2025-04-15 11:20:00|36136|36116|36113.6|36093.6|36162.5|36142.5|36112.5|36092.5|233
1744716300000|2025-04-15 11:25:00|36112.5|36092.5|36024.1|36004.1|36130.9|36110.9|36001.7|35938.9|272
1744716600000|2025-04-15 11:30:00|36026.1|36006.1|36100.4|36039.4|36146|36066.1|36025|36005|116
1744716900000|2025-04-15 11:35:00|36095.7|36034.7|36059.2|36039.2|36102.4|36049.9|36054.4|36003.7|64
1744717200000|2025-04-15 11:40:00|36061.6|36041.6|36087.2|36067.2|36104.3|36084.3|36056.4|36036.4|116
1744717500000|2025-04-15 11:45:00|36085|36065|36081.1|36061.1|36133|36076.1|36050.7|36028|147
1744717800000|2025-04-15 11:50:00|36083.3|36063.3|36035.3|36015.3|36090.6|36070.6|36025.7|36002|407
1744718100000|2025-04-15 11:55:00|36033.1|36013.1|35973.6|35953.6|36036.3|36016.3|35971.5|35909|127
1744718400000|2025-04-15 12:00:00|35978.1|35958.1|35993.2|35973.2|35993.2|35973.2|35964.4|35944.4|80
1744718700000|2025-04-15 12:05:00|35995.5|35975.5|36016.2|35996.2|36016.2|35996.2|35984.8|35964.8|62
1744719000000|2025-04-15 12:10:00|36018.4|35998.4|35987.9|35967.9|36020.3|36000.3|35987.7|35967.7|91
1744719300000|2025-04-15 12:15:00|35985.4|35965.4|35977.2|35957.2|35990.4|35970.4|35962.7|35942.7|65
1744719600000|2025-04-15 12:20:00|35975|35955|36011.5|35991.5|36057|36005|35972.1|35947|107
1744719900000|2025-04-15 12:25:00|36009|35989|36047|35972.7|36047|36004.8|36001|35955|108
1744720200000|2025-04-15 12:30:00|36047.8|35966.5|36002.8|35982.8|36071.4|36015|35998.6|35958.2|749
1744720500000|2025-04-15 12:35:00|36001|35981|36031.2|36011.2|36036.9|36016.9|35986.3|35966.3|384
1744720800000|2025-04-15 12:40:00|36029.8|36009.8|36033.8|36013.8|36041.8|36021.8|35994|35974|195
1744721100000|2025-04-15 12:45:00|36035.5|36015.5|35998.8|35978.8|36039.3|36019.3|35992.3|35972.3|277
1744721400000|2025-04-15 12:50:00|35997.4|35977.4|36019.1|35999.1|36027.3|36007.3|35989.6|35969.6|245
1744721700000|2025-04-15 12:55:00|36020.6|36000.6|36069.2|36049.2|36082.7|36062.7|36017.7|35997.7|455
1744722000000|2025-04-15 13:00:00|36071|36051|36072.6|36052.6|36081.4|36061.4|36055.8|36035.8|334
1744722300000|2025-04-15 13:05:00|36071.2|36051.2|36078.1|36058.1|36079.7|36059.7|36038.1|36018.1|289
1744722600000|2025-04-15 13:10:00|36080.1|36060.1|36107.4|36087.4|36124.4|36104.4|36075.2|36055.2|167
1744722900000|2025-04-15 13:15:00|36109.6|36089.6|36103.3|36083.3|36117.4|36097.4|36095.3|36075.3|116
1744723200000|2025-04-15 13:20:00|36105.5|36085.5|36105.8|36085.8|36115.1|36095.1|36080.9|36060.9|88
1744723500000|2025-04-15 13:25:00|36108.2|36088.2|36099.9|36079.9|36122.2|36102.2|36091.8|36071.8|72
1744723800000|2025-04-15 13:30:00|36102|36082|36106.4|36086.4|36111.4|36091.4|36080.5|36060.5|101
1744724100000|2025-04-15 13:35:00|36108.5|36088.5|36093.2|36073.2|36112.5|36092.5|36075.3|36055.3|97
1744724400000|2025-04-15 13:40:00|36095.7|36075.7|36100.6|36080.6|36109.1|36089.1|36086.6|36066.6|96
1744724700000|2025-04-15 13:45:00|36098.4|36078.4|36051.8|36031.8|36100.7|36080.7|36034.3|36014.3|175
1744725000000|2025-04-15 13:50:00|36053.9|36033.9|36081.2|36061.2|36088.6|36068.6|36049.8|36029.8|119
1744725300000|2025-04-15 13:55:00|36083.4|36063.4|36082.5|36062.5|36104.5|36084.5|36077.2|36057.2|436
1744725600000|2025-04-15 14:00:00|36083.9|36063.9|36085.5|36065.5|36093.2|36073.2|36075.1|36055.1|198
1744725900000|2025-04-15 14:05:00|36086.9|36066.9|36143.9|36123.9|36145.6|36125.6|36079.4|36059.4|275
1744726200000|2025-04-15 14:10:00|36142.6|36122.6|36160.6|36140.6|36176.3|36156.3|36140.6|36120.6|366
1744726500000|2025-04-15 14:15:00|36159.1|36139.1|36180.3|36160.3|36189.3|36169.3|36146.1|36126.1|487
1744726800000|2025-04-15 14:20:00|36178.1|36158.1|36121.4|36101.4|36182.8|36162.8|36097.3|36077.3|431
1744727100000|2025-04-15 14:25:00|36120.3|36100.3|36115.6|36095.6|36131.5|36111.5|36100|36080|447
1744727400000|2025-04-15 14:30:00|36112.8|36092.8|36104|36084|36138.4|36118.4|36097.9|36077.9|209
1744727700000|2025-04-15 14:35:00|36102.6|36082.6|36096.9|36076.9|36120.9|36100.9|36082.8|36062.8|282
1744728000000|2025-04-15 14:40:00|36098.5|36078.5|36072.4|36052.4|36116.4|36096.4|36067.5|36047.5|282
1744728300000|2025-04-15 14:45:00|36068.4|36048.4|36044.7|36024.7|36085.5|36065.5|36039.7|36019.7|400
1744728600000|2025-04-15 14:50:00|36043.3|36023.3|36060.2|36040.2|36063.7|36043.7|36040.7|36020.7|268
1744728900000|2025-04-15 14:55:00|36058.4|36038.4|36073.6|36053.6|36084.8|36064.8|36031.3|36011.3|246
1744729200000|2025-04-15 15:00:00|36074.6|36054.6|36116|36096|36125.5|36105.5|36073.9|36053.9|275
1744729500000|2025-04-15 15:05:00|36117.4|36097.4|36128.8|36108.8|36141|36121|36117.4|36097.4|532
1744729800000|2025-04-15 15:10:00|36130.2|36110.2|36088.8|36068.8|36136.3|36116.3|36085.9|36065.9|666
1744730100000|2025-04-15 15:15:00|36090.1|36070.1|36084.7|36064.7|36106.8|36086.8|36070.4|36050.4|541
1744730400000|2025-04-15 15:20:00|36086.1|36066.1|36071.7|36051.7|36096.8|36076.8|36071.4|36051.4|612
1744730700000|2025-04-15 15:25:00|36073.2|36053.2|36096.7|36076.7|36107.2|36087.2|36071.1|36051.1|797
1744731000000|2025-04-15 15:30:00|36097|36077|36115.5|36095.5|36120.5|36100.5|36090.8|36070.8|456
1744731300000|2025-04-15 15:35:00|36113.4|36093.4|36117.4|36097.4|36118.4|36098.4|36096.2|36076.2|355
1744731600000|2025-04-15 15:40:00|36115.9|36095.9|36138|36118|36141.8|36121.8|36103.4|36083.4|300
1744731900000|2025-04-15 15:45:00|36140.6|36120.6|36138.6|36118.6|36155.3|36135.3|36128.8|36108.8|563
1744732200000|2025-04-15 15:50:00|36140.1|36120.1|36166.8|36146.8|36168.9|36148.9|36134.8|36114.8|488
1744732500000|2025-04-15 15:55:00|36165.4|36145.4|36166.9|36146.9|36189|36169|36164.1|36144.1|642
1744732800000|2025-04-15 16:00:00|36168.3|36148.3|36184.8|36164.8|36186.7|36166.7|36155.8|36135.8|576
1744733100000|2025-04-15 16:05:00|36185|36165|36185.7|36165.7|36198.5|36178.5|36182.4|36162.4|923
1744733400000|2025-04-15 16:10:00|36186.4|36166.4|36185.5|36165.5|36192.6|36172.6|36167.9|36147.9|931
1744733700000|2025-04-15 16:15:00|36183.7|36163.7|36216.9|36196.9|36219.6|36199.6|36182.2|36162.2|795
1744734000000|2025-04-15 16:20:00|36216.6|36196.6|36210.6|36190.6|36216.9|36196.9|36201.8|36181.8|670
1744734300000|2025-04-15 16:25:00|36208.4|36188.4|36209.6|36189.6|36222.9|36202.9|36203.9|36183.9|585
1744734600000|2025-04-15 16:30:00|36207.7|36187.7|36240.5|36220.5|36241|36221|36203.1|36183.1|515
1744734900000|2025-04-15 16:35:00|36238.8|36218.8|36237.4|36217.4|36242.6|36222.6|36216.6|36196.6|532
1744735200000|2025-04-15 16:40:00|36235.6|36215.6|36236|36216|36246.3|36226.3|36231.5|36211.5|688
1744735500000|2025-04-15 16:45:00|36236.5|36216.5|36234.5|36214.5|36242.9|36222.9|36225.7|36205.7|672
1744735800000|2025-04-15 16:50:00|36232.1|36212.1|36213|36193|36234.5|36214.5|36204.9|36184.9|789
1744736100000|2025-04-15 16:55:00|36211.2|36191.2|36222.7|36202.7|36222.8|36202.8|36206.8|36186.8|682
1744736400000|2025-04-15 17:00:00|36224.5|36204.5|36232.9|36212.9|36238.1|36218.1|36220.1|36200.1|291
1744736700000|2025-04-15 17:05:00|36235.4|36215.4|36225.5|36205.5|36236.4|36216.4|36222.3|36202.3|606
1744737000000|2025-04-15 17:10:00|36224.4|36204.4|36223|36203|36233.6|36213.6|36212.9|36192.9|1011
1744737300000|2025-04-15 17:15:00|36221.1|36201.1|36211.2|36191.2|36228.9|36208.9|36197.6|36177.6|717
1744737600000|2025-04-15 17:20:00|36209.3|36189.3|36204|36184|36219.5|36199.5|36204|36184|678
1744737900000|2025-04-15 17:25:00|36206.1|36186.1|36195.5|36175.5|36213|36193|36192.4|36172.4|469
1744738200000|2025-04-15 17:30:00|36193.2|36173.2|36199.2|36179.2|36212.3|36192.3|36188.2|36168.2|222
1744738500000|2025-04-15 17:35:00|36202.7|36182.7|36200.1|36180.1|36205.8|36185.8|36194.4|36174.4|486
1744738800000|2025-04-15 17:40:00|36201.8|36181.8|36207.3|36187.3|36210.3|36190.3|36195.1|36175.1|886
1744739100000|2025-04-15 17:45:00|36205.6|36185.6|36211.1|36191.1|36218.9|36198.9|36200.2|36180.2|1019
1744739400000|2025-04-15 17:50:00|36210.5|36190.5|36209.7|36189.7|36219.3|36199.3|36201.6|36181.6|802
1744739700000|2025-04-15 17:55:00|36212.1|36192.1|36224.2|36204.2|36232.5|36212.5|36207.1|36187.1|675
1744740000000|2025-04-15 18:00:00|36222.1|36202.1|36233.3|36213.3|36240.5|36220.5|36221.5|36201.5|578
1744740300000|2025-04-15 18:05:00|36234.9|36214.9|36235.1|36215.1|36240.9|36220.9|36229.2|36209.2|569
1744740600000|2025-04-15 18:10:00|36236.8|36216.8|36236.2|36216.2|36240.3|36220.3|36229.8|36209.8|586
1744740900000|2025-04-15 18:15:00|36237.9|36217.9|36231|36211|36241.8|36221.8|36227.5|36207.5|478
1744741200000|2025-04-15 18:20:00|36232.7|36212.7|36232.3|36212.3|36235.2|36215.2|36216|36196|424
1744741500000|2025-04-15 18:25:00|36234.3|36214.3|36217.8|36197.8|36236.6|36216.6|36212.8|36192.8|482
1744741800000|2025-04-15 18:30:00|36215.9|36195.9|36227.2|36207.2|36229.5|36209.5|36214.4|36194.4|567
1744742100000|2025-04-15 18:35:00|36225.2|36205.2|36226.7|36206.7|36235.4|36215.4|36215.7|36195.7|621
1744742400000|2025-04-15 18:40:00|36228.8|36208.8|36223.3|36203.3|36241|36214.9|36207.2|36185.9|650
1744742700000|2025-04-15 18:45:00|36221.4|36201.4|36222.6|36202.6|36242.6|36210.6|36210.2|36190.2|723
1744743000000|2025-04-15 18:50:00|36224.4|36204.4|36215.8|36195.8|36225.4|36205.4|36211.9|36191.9|703
1744743300000|2025-04-15 18:55:00|36213.9|36193.9|36212.9|36192.9|36223.5|36203.5|36199.9|36179.9|691
1744743600000|2025-04-15 19:00:00|36213.2|36193.2|36201.6|36181.6|36222.1|36200.9|36198.1|36169.7|474
1744743900000|2025-04-15 19:05:00|36204|36184|36200|36180|36205.6|36185.6|36185.5|36165.5|443
1744744200000|2025-04-15 19:10:00|36202.7|36182.7|36189.2|36169.2|36205|36185|36185.1|36165.1|668
1744744500000|2025-04-15 19:15:00|36191.4|36171.4|36180.2|36160.2|36238|36173.2|36171.7|36115.5|216
1744744800000|2025-04-15 19:20:00|36177.9|36157.9|36174.3|36154.3|36180.5|36160.5|36162|36142|431
1744745100000|2025-04-15 19:25:00|36171|36151|36186|36166|36191.1|36171.1|36170.9|36150.9|506
1744745400000|2025-04-15 19:30:00|36185.6|36165.6|36190|36170|36205.1|36185.1|36183.6|36163.6|526
1744745700000|2025-04-15 19:35:00|36193.3|36173.3|36189.8|36169.8|36197.7|36177.7|36184.2|36164.2|590
1744746000000|2025-04-15 19:40:00|36192|36172|36183.1|36163.1|36193.5|36173.5|36175.8|36155.8|426
1744746300000|2025-04-15 19:45:00|36183.5|36163.5|36188.4|36168.4|36191.1|36171.1|36172.3|36152.3|477
1744746600000|2025-04-15 19:50:00|36191.1|36171.1|36186.5|36166.5|36232.5|36171.5|36178.2|36111|421
1744746900000|2025-04-15 19:55:00|36183.7|36163.7|36194.9|36174.9|36201.1|36181.1|36183.2|36163.2|276
1744747200000|2025-04-15 20:00:00|36192.3|36172.3|36187.8|36167.8|36194.4|36174.4|36174.1|36154.1|372
1744747500000|2025-04-15 20:05:00|36190.1|36170.1|36195.5|36175.5|36197.3|36177.3|36175.8|36155.8|477
1744747800000|2025-04-15 20:10:00|36192|36172|36189.1|36169.1|36199.1|36179.1|36175.7|36155.7|377
1744748100000|2025-04-15 20:15:00|36186.4|36166.4|36189.8|36169.8|36196.5|36176.5|36177.9|36157.9|385
1744748400000|2025-04-15 20:20:00|36192.3|36172.3|36192.5|36172.5|36200.5|36180.5|36186.3|36166.3|527
1744748700000|2025-04-15 20:25:00|36190.9|36170.9|36160.6|36140.6|36192.2|36172.2|36158.1|36138.1|132
1744749000000|2025-04-15 20:30:00|36162.3|36142.3|36171.9|36151.9|36174.5|36154.5|36154.5|36134.5|90
1744749300000|2025-04-15 20:35:00|36175.6|36155.6|36176.9|36156.9|36193.2|36164.1|36171.2|36137.8|17
1744749600000|2025-04-15 20:40:00|36179.8|36159.8|36180.3|36160.3|36225|36163.3|36166.4|36103.5|38
1744749900000|2025-04-15 20:45:00|36183|36163|36215.6|36165.6|36243.5|36187.1|36179.7|36114.5|215
1744750200000|2025-04-15 20:50:00|36219.6|36169.6|36233.5|36178.2|36251.5|36185.7|36216.2|36129.5|196
1744750500000|2025-04-15 20:55:00|36229.1|36172|36248.3|36128.3|36248.7|36182|36189.8|36098.7|68
1744750800000|2025-04-15 21:00:00|36234.6|36114.6|36234.6|36114.6|36234.6|36114.6|36234.6|36114.6|1
1744751400000|2025-04-15 21:10:00|36261.2|36141.2|36229.5|36109.5|36261.2|36141.2|36226|36106|23
1744751700000|2025-04-15 21:15:00|36230|36110|36231|36111|36234.5|36114.5|36228.5|36108.5|34
1744752000000|2025-04-15 21:20:00|36229|36109|36233|36113|36236|36116|36228.5|36108.5|35
1744752300000|2025-04-15 21:25:00|36234|36114|36237|36117|36238.5|36118.5|36231.5|36111.5|38
1744752600000|2025-04-15 21:30:00|36236.5|36116.5|36237|36117|36241|36121|36235|36115|36
1744752900000|2025-04-15 21:35:00|36236.5|36116.5|36239.5|36119.5|36243.5|36123.5|36236|36116|41
1744753200000|2025-04-15 21:40:00|36240|36120|36241.5|36121.5|36245.5|36125.5|36238.5|36118.5|43
1744753500000|2025-04-15 21:45:00|36243|36123|36236.5|36116.5|36243|36123|36236.5|36116.5|36
1744753800000|2025-04-15 21:50:00|36236|36116|36241|36121|36244.5|36124.5|36236|36116|38
1744754100000|2025-04-15 21:55:00|36242.5|36122.5|36241.5|36121.5|36244|36124|36239|36119|52
1744754400000|2025-04-15 22:00:00|36240.5|36120.5|36218.5|36098.5|36240.5|36120.5|36212.5|36092.5|166
1744754700000|2025-04-15 22:05:00|36220.5|36100.5|36206|36086|36233.5|36113.5|36195|36075|155
1744755000000|2025-04-15 22:10:00|36217.5|36097.5|36190.5|36070.5|36217.5|36097.5|36183|36063|129
1744755300000|2025-04-15 22:15:00|36193.5|36073.5|36198.5|36078.5|36199|36079|36176|36056|107
1744755600000|2025-04-15 22:20:00|36204.5|36084.5|36212|36092|36218|36098|36189.5|36069.5|70
1744755900000|2025-04-15 22:25:00|36210.5|36090.5|36208.5|36088.5|36228|36108|36207|36087|74
1744756200000|2025-04-15 22:30:00|36206|36086|36205.5|36085.5|36211|36091|36199|36079|73
1744756500000|2025-04-15 22:35:00|36207|36087|36198.5|36078.5|36211|36091|36197|36077|55
1744756800000|2025-04-15 22:40:00|36197|36077|36199|36079|36202|36082|36195|36075|69
1744757100000|2025-04-15 22:45:00|36200|36080|36198|36078|36202|36082|36194.3|36074.3|59
1744757400000|2025-04-15 22:50:00|36198.5|36078.5|36204|36084|36204.5|36084.5|36193|36073|71
1744757700000|2025-04-15 22:55:00|36202.5|36082.5|36198|36078|36206.5|36086.5|36196.5|36076.5|72
1744758000000|2025-04-15 23:00:00|36196.5|36076.5|36231.5|36111.5|36233|36113|36192|36072|78
1744758300000|2025-04-15 23:05:00|36231|36111|36227.5|36107.5|36244.5|36124.5|36218|36098|103
1744758600000|2025-04-15 23:10:00|36229.2|36109.2|36214|36094|36240.5|36120.5|36205.5|36085.5|91
1744758900000|2025-04-15 23:15:00|36219|36099|36227.8|36107.8|36234.5|36114.5|36212.5|36092.5|87
1744759200000|2025-04-15 23:20:00|36228.3|36108.3|36227|36107|36234.5|36114.5|36220|36100|87
1744759500000|2025-04-15 23:25:00|36228|36108|36212.3|36092.3|36229|36109|36202.5|36082.5|82
1744759800000|2025-04-15 23:30:00|36212.5|36092.5|36202|36082|36222|36102|36190.5|36070.5|82
1744760100000|2025-04-15 23:35:00|36201.5|36081.5|36214|36094|36219|36099|36192|36072|84
1744760400000|2025-04-15 23:40:00|36213.5|36093.5|36200.7|36080.7|36213.5|36093.5|36199|36079|86
1744760700000|2025-04-15 23:45:00|36195|36075|36199|36079|36204.5|36084.5|36188.5|36068.5|121
1744761000000|2025-04-15 23:50:00|36200|36080|36205|36085|36211|36091|36193|36073|119
1744761300000|2025-04-15 23:55:00|36210|36090|36206.5|36086.5|36218|36098|36203.5|36083.5|149
1744761600000|2025-04-16 00:00:00|36205.5|36085.5|36173.3|36061.4|36211|36091|36172.5|36052.5|191
1744761900000|2025-04-16 00:05:00|36170.5|36050.5|36162.2|36050.4|36180.3|36068.5|36162.2|36046|101
1744762200000|2025-04-16 00:10:00|36171.8|36060|36132.1|36020.2|36171.8|36060|36132.1|36014|70
1744762500000|2025-04-16 00:15:00|36129.5|36009.5|36112|35992|36134.3|36022.4|36103.7|35990|95
1744762800000|2025-04-16 00:20:00|36111|35991|36111.6|35999.7|36124|36008.6|36086|35974.1|71
1744763100000|2025-04-16 00:25:00|36119|35999|36116.5|36004.6|36135|36015|36108.1|35996.2|68
1744763400000|2025-04-16 00:30:00|36107.3|35995.4|36110|35990|36112|35998.3|36092|35980.1|57
1744763700000|2025-04-16 00:35:00|36107.5|35987.5|36096.7|35984.8|36109.5|35989.5|36070.1|35958.2|69
1744764000000|2025-04-16 00:40:00|36104|35984|36104.2|35992.3|36114.5|36002|36092.6|35980.7|83
1744764300000|2025-04-16 00:45:00|36110|35990|36109.5|35997.6|36117|36004.7|36089.4|35977.5|66
1744764600000|2025-04-16 00:50:00|36120.5|36000.5|36109.9|35998|36121.5|36009.6|36091.7|35979.9|73
1744764900000|2025-04-16 00:55:00|36100.9|35989|36094.4|35982.5|36111.6|35999.8|36085.4|35972|85
1744765200000|2025-04-16 01:00:00|36099|35979|36082.5|35962.5|36100|35984.8|36078.8|35959|94
1744765500000|2025-04-16 01:05:00|36083.5|35963.5|36081.7|35969.8|36084|35970.6|36068.9|35951|77
1744765800000|2025-04-16 01:10:00|36083|35963|36087|35967|36091|35979.1|36076|35956|94
1744766100000|2025-04-16 01:15:00|36086|35966|36070.6|35958.7|36091|35979.1|36069.7|35953|107
1744766400000|2025-04-16 01:20:00|36078.5|35958.5|36064.4|35952.5|36080|35967.7|36061.7|35949.8|94
1744766700000|2025-04-16 01:25:00|36074|35954|36081.2|35969.3|36103.5|35983.5|36059.6|35947.7|89
1744767000000|2025-04-16 01:30:00|36103|35983|36090|35970|36115.5|35995.5|36072|35960.1|76
1744767300000|2025-04-16 01:35:00|36091|35971|36074.5|35954.5|36091.5|35971.5|36059.3|35947.4|97
1744767600000|2025-04-16 01:40:00|36056.1|35944.2|36068.4|35956.5|36075|35958.8|36049.9|35938|85
1744767900000|2025-04-16 01:45:00|36059.5|35947.7|36074.7|35962.9|36083.5|35964.1|36059.5|35947.7|67
1744768200000|2025-04-16 01:50:00|36083.5|35963.5|36085|35965|36085.5|35966.4|36065.7|35953.8|100
1744768500000|2025-04-16 01:55:00|36083|35963|36073.1|35961.2|36086|35969.6|36069.5|35957.6|33
1744768800000|2025-04-16 02:00:00|36081.6|35969.7|36065.6|35953.7|36089.1|35977.2|36056.2|35944.3|81
1744769100000|2025-04-16 02:05:00|36064.8|35952.9|36078.8|35966.9|36087|35967.3|36057.3|35945.4|121
1744769400000|2025-04-16 02:10:00|36089.5|35969.5|36086.6|35974.8|36104|35985|36078.3|35966.4|78
1744769700000|2025-04-16 02:15:00|36097.5|35977.5|36070.2|35958.4|36104.5|35984.5|36061.4|35949.5|98
1744770000000|2025-04-16 02:20:00|36080|35960|36065.5|35945.5|36080|35962.3|36052.2|35940.4|101
1744770300000|2025-04-16 02:25:00|36068|35948|36068.7|35956.9|36079.5|35966.2|36056.3|35944.4|103
1744770600000|2025-04-16 02:30:00|36060.3|35948.4|36062.5|35942.5|36069.2|35957.3|36050.8|35939|105
1744770900000|2025-04-16 02:35:00|36063|35943|36067|35947|36071|35953.2|36051.7|35939.9|96
1744771200000|2025-04-16 02:40:00|36068.5|35948.5|36057.3|35945.5|36072.5|35956.6|36049.7|35937.8|103
1744771500000|2025-04-16 02:45:00|36064|35944|36073.2|35961.3|36090|35978.2|36048.8|35936.9|96
1744771800000|2025-04-16 02:50:00|36079.5|35959.5|36060.4|35948.5|36082|35968.5|36059.7|35947.9|68
1744772100000|2025-04-16 02:55:00|36069.6|35957.7|36076|35956|36080|35960|36060.7|35948.8|85
1744772400000|2025-04-16 03:00:00|36077.5|35957.5|36060.9|35949|36080|35960|36056|35944.1|88
1744772700000|2025-04-16 03:05:00|36069.4|35957.5|36061.1|35949.2|36077|35957.9|36059.5|35946.5|72
1744773000000|2025-04-16 03:10:00|36069.5|35949.5|36053.9|35942|36073.5|35953.5|36053.9|35942|99
1744773300000|2025-04-16 03:15:00|36067|35947|36066|35954.1|36076|35957.7|36052.6|35940.7|84
1744773600000|2025-04-16 03:20:00|36077.5|35957.5|36051.4|35939.5|36084.6|35972.7|36050.8|35939|77
1744773900000|2025-04-16 03:25:00|36059.9|35948|36029|35917.1|36060.8|35948.9|36024.4|35912.5|78
1744774200000|2025-04-16 03:30:00|36042.5|35922.5|36031.7|35919.8|36047|35929.1|36022.9|35911|89
1744774500000|2025-04-16 03:35:00|36023.2|35911.4|36022|35910.2|36036|35919.4|36012.8|35900.9|97
1744774800000|2025-04-16 03:40:00|36013.2|35901.3|36004.8|35892.9|36031.5|35911.5|36004.4|35892.6|90
1744775100000|2025-04-16 03:45:00|36016.5|35896.5|36024.5|35912.6|36038.4|35926.5|36012.5|35895|133
1744775400000|2025-04-16 03:50:00|36034.5|35922.7|36019.9|35908|36034.5|35922.7|36015.4|35900.5|77
1744775700000|2025-04-16 03:55:00|36028.4|35916.5|36013.9|35902|36029.3|35917.5|36011.6|35899.7|87
1744776000000|2025-04-16 04:00:00|36005.5|35893.7|36005.1|35893.2|36024.4|35912.6|36001|35889.1|117
1744776300000|2025-04-16 04:05:00|36015.8|35904|36029.5|35909.5|36029.5|35914.4|36004.5|35887.5|71
1744776600000|2025-04-16 04:10:00|36030.5|35910.5|36031.7|35919.9|36035.1|35923.2|36014.2|35902.3|81
1744776900000|2025-04-16 04:15:00|36022.9|35911|36036.5|35924.7|36042.1|35930.3|36022.9|35911|11
1744777200000|2025-04-16 04:20:00|36036.6|35924.8|36031.5|35911.5|36040.1|35928.2|36022.8|35910.5|69
1744777500000|2025-04-16 04:25:00|36033.5|35913.5|36036|35916|36043.3|35931.4|36025.2|35913.3|68
1744777800000|2025-04-16 04:30:00|36038.5|35918.5|36034.5|35914.5|36046.2|35934.4|36019.6|35907.7|66
1744778100000|2025-04-16 04:35:00|36033.5|35913.5|36013|35901.2|36034.5|35914.5|36012.9|35901|75
1744778400000|2025-04-16 04:40:00|36003.8|35891.9|35993.7|35881.8|36015.5|35900.9|35991.5|35879.6|99
1744778700000|2025-04-16 04:45:00|36002.4|35890.5|35994.3|35882.4|36008.5|35896.7|35983.6|35871.7|143
1744779000000|2025-04-16 04:50:00|35985|35873.1|35987.4|35875.5|36003|35884|35985|35871|78
1744779300000|2025-04-16 04:55:00|35999|35879|35992.4|35880.5|36003|35888.2|35980.5|35868.6|85
1744779600000|2025-04-16 05:00:00|36001.3|35889.5|35978.7|35866.8|36011.6|35899.7|35978.3|35865.5|65
1744779900000|2025-04-16 05:05:00|35987.4|35875.5|35990.2|35878.4|36009.6|35897.7|35980.3|35865|147
1744780200000|2025-04-16 05:10:00|35997|35877|35994.7|35882.9|36001.6|35889.7|35981.6|35869.5|108
1744780500000|2025-04-16 05:15:00|35985.7|35873.8|35996.5|35876.5|36008|35890.2|35985.7|35873.8|89
1744780800000|2025-04-16 05:20:00|36001|35881|35999.6|35887.8|36012.7|35900.9|35985.8|35873.9|118
1744781100000|2025-04-16 05:25:00|36008.8|35896.9|35990.3|35878.4|36012.2|35900.4|35988.3|35876.5|176
1744781400000|2025-04-16 05:30:00|35998.7|35886.8|35974.4|35862.5|36006.7|35894.9|35974.4|35862.5|97
1744781700000|2025-04-16 05:35:00|35982|35862|35960.9|35849.1|35986|35866|35956.6|35844.7|158
1744782000000|2025-04-16 05:40:00|35969.5|35857.7|35954.7|35842.8|35980|35868.2|35951.9|35840|107
1744782300000|2025-04-16 05:45:00|35963.5|35851.6|35974.5|35862.6|36011|35891|35954.7|35842.9|87
1744782600000|2025-04-16 05:50:00|35965.4|35853.5|35926.8|35814.9|35983|35863|35926.8|35814.9|56
1744782900000|2025-04-16 05:55:00|35939|35819|35868.4|35797.2|35940|35857.2|35858.4|35773.5|298
1744783200000|2025-04-16 06:00:00|35874|35802|35910.8|35838.1|35914|35867.3|35845|35796.8|552
1744783500000|2025-04-16 06:05:00|35880.2|35860.2|35916.3|35856.3|35926.6|35875.3|35874.3|35833.4|439
1744783800000|2025-04-16 06:10:00|35921.2|35861.3|35923.2|35903.2|35967.1|35918.6|35900.9|35851.3|319
1744784100000|2025-04-16 06:15:00|35921.4|35901.4|35896.8|35876.8|35929.8|35909.8|35879.6|35859.6|326
1744784400000|2025-04-16 06:20:00|35895.3|35875.3|35908|35888|35920.4|35900.4|35893.9|35873.9|320
1744784700000|2025-04-16 06:25:00|35906.6|35886.6|35908.9|35888.9|35915.6|35895.6|35902.5|35882.5|557
1744785000000|2025-04-16 06:30:00|35910.4|35890.4|35898.1|35878.1|35915|35895|35865.2|35845.2|643
1744785300000|2025-04-16 06:35:00|35899.5|35879.5|35950|35930|35952.5|35932.5|35896.8|35876.8|278
1744785600000|2025-04-16 06:40:00|35951.4|35931.4|35941.5|35921.5|35951.4|35931.4|35917.4|35897.4|216
1744785900000|2025-04-16 06:45:00|35943|35923|35961|35941|35961.9|35941.9|35939.6|35919.6|165
1744786200000|2025-04-16 06:50:00|35962.8|35942.8|35950.1|35930.1|35963.1|35943.1|35937.9|35917.9|231
1744786500000|2025-04-16 06:55:00|35948.7|35928.7|35969.3|35949.3|35971.5|35951.5|35941.3|35921.3|189
1744786800000|2025-04-16 07:00:00|35956.3|35936.3|35944.6|35924.6|35962.7|35942.7|35923.5|35903.5|280
1744787100000|2025-04-16 07:05:00|35943.2|35923.2|35913.9|35893.9|35944.1|35924.1|35903.7|35883.7|182
1744787400000|2025-04-16 07:10:00|35912.7|35892.7|35934.5|35914.5|35935.9|35915.9|35907.4|35887.4|159
1744787700000|2025-04-16 07:15:00|35935.8|35915.8|35895.3|35875.3|35935.8|35915.8|35887.8|35867.8|224
1744788000000|2025-04-16 07:20:00|35893.8|35873.8|35880|35860|35905.7|35885.7|35871.8|35851.8|239
1744788300000|2025-04-16 07:25:00|35881.6|35861.6|35838.9|35818.9|35889.3|35869.3|35833.1|35802.5|231
1744788600000|2025-04-16 07:30:00|35837.5|35817.5|35886.7|35866.7|35891.7|35871.7|35829.4|35809.4|217
1744788900000|2025-04-16 07:35:00|35885.2|35865.2|35896.1|35876.1|35907.4|35887.4|35882|35862|185
1744789200000|2025-04-16 07:40:00|35894.4|35874.4|35892.9|35872.9|35898.3|35878.3|35880|35860|133
1744789500000|2025-04-16 07:45:00|35894.6|35874.6|35896.2|35876.2|35911.7|35891.7|35888|35868|207
1744789800000|2025-04-16 07:50:00|35897.3|35877.3|35899.3|35879.3|35900.7|35880.7|35878.4|35858.4|159
1744790100000|2025-04-16 07:55:00|35900.5|35880.5|35876.2|35856.2|35909.4|35889.4|35876.2|35856.2|274
1744790400000|2025-04-16 08:00:00|35874.2|35854.2|35885.4|35865.4|35888.9|35868.9|35855.1|35835.1|317
1744790700000|2025-04-16 08:05:00|35884.5|35864.5|35888.6|35868.6|35891.9|35871.9|35866|35846|177
1744791000000|2025-04-16 08:10:00|35889.6|35869.6|35887.4|35867.4|35910.5|35890.5|35887.2|35867.2|189
1744791300000|2025-04-16 08:15:00|35888.9|35868.9|35904.2|35884.2|35913.3|35893.3|35879.5|35859.5|223
1744791600000|2025-04-16 08:20:00|35905.3|35885.3|35925.5|35905.5|35928.1|35908.1|35895.5|35875.5|150
1744791900000|2025-04-16 08:25:00|35924.3|35904.3|35907.9|35887.9|35967.7|35907.3|35896.9|35863.4|358
1744792200000|2025-04-16 08:30:00|35905.3|35885.3|35897.9|35877.9|35929.6|35909.6|35895.6|35875.6|696
1744792500000|2025-04-16 08:35:00|35896.7|35876.7|35960.8|35940.8|35960.8|35940.8|35875.4|35855.4|573
1744792800000|2025-04-16 08:40:00|35959.7|35939.7|35998.5|35978.5|36032.1|36012.1|35950.4|35930.4|658
1744793100000|2025-04-16 08:45:00|36000.1|35980.1|36015.8|35995.8|36036.5|36011.3|35996|35970.4|387
1744793400000|2025-04-16 08:50:00|36013.7|35993.7|35966.8|35946.8|36031.8|36011.8|35964.6|35930.4|118
1744793700000|2025-04-16 08:55:00|35964.7|35944.7|35964.6|35944.6|35976.2|35956.2|35950.1|35930.1|101
1744794000000|2025-04-16 09:00:00|35961.5|35941.5|35929.4|35909.4|35983.5|35949.7|35920.8|35900.8|161
1744794300000|2025-04-16 09:05:00|35931.6|35911.6|35946.2|35926.2|35951.5|35931.5|35913.7|35893.7|629
1744794600000|2025-04-16 09:10:00|35948.5|35928.5|35950.4|35930.4|35961.8|35941.8|35937.3|35917.3|161
1744794900000|2025-04-16 09:15:00|35948.3|35928.3|35929.7|35909.7|35952.8|35932.8|35925.6|35905.6|93
1744795200000|2025-04-16 09:20:00|35931.9|35911.9|35917.1|35897.1|35942.9|35922.9|35914.6|35894.6|208
1744795500000|2025-04-16 09:25:00|35918.5|35898.5|35943.4|35923.4|35951.3|35931.3|35915|35895|200
1744795800000|2025-04-16 09:30:00|35941.9|35921.9|35913.7|35893.7|35952.5|35932.5|35905.4|35885.4|363
1744796100000|2025-04-16 09:35:00|35912.3|35892.3|35945.1|35925.1|35955.1|35935.1|35912.3|35892.3|190
1744796400000|2025-04-16 09:40:00|35943.6|35923.6|35972.8|35952.8|35975.1|35955.1|35943.6|35923.6|293
1744796700000|2025-04-16 09:45:00|35993.4|35932.4|35965.7|35945.7|35993.4|35948.5|35937.6|35917.6|226
1744797000000|2025-04-16 09:50:00|35963.4|35943.4|35912|35892|35969.1|35949.1|35898.6|35878.6|359
1744797300000|2025-04-16 09:55:00|35910.5|35890.5|35925.3|35905.3|35948.5|35918.8|35905.3|35885.3|371
1744797600000|2025-04-16 10:00:00|35923.8|35903.8|35900.9|35880.9|35934.6|35914.6|35896.6|35876.6|207
1744797900000|2025-04-16 10:05:00|35902.4|35882.4|35892.9|35872.9|35911.1|35891.1|35877.4|35857.4|169
1744798200000|2025-04-16 10:10:00|35894.3|35874.3|35880.5|35860.5|35906.6|35886.6|35862.9|35842.9|157
1744798500000|2025-04-16 10:15:00|35882|35862|35924|35904|35924.8|35904.8|35880.5|35860.5|205
1744798800000|2025-04-16 10:20:00|35921.6|35901.6|35898.5|35878.5|35934.1|35914.1|35895.2|35875.2|299
1744799100000|2025-04-16 10:25:00|35900.3|35880.3|35910.1|35890.1|35911.7|35891.7|35891.2|35871.2|166
1744799400000|2025-04-16 10:30:00|35908.5|35888.5|35887.4|35867.4|35915.8|35895.8|35887.1|35867.1|155
1744799700000|2025-04-16 10:35:00|35888.8|35868.8|35904.6|35884.6|35913.1|35893.1|35886.5|35866.5|154
1744800000000|2025-04-16 10:40:00|35903.1|35883.1|35941.4|35921.4|35950.7|35930.7|35898|35878|255
1744800300000|2025-04-16 10:45:00|35942.8|35922.8|35924|35904|35952.2|35932.2|35918.4|35898.4|247
1744800600000|2025-04-16 10:50:00|35925.5|35905.5|35928.5|35908.5|35934.7|35914.7|35908.7|35888.7|206
1744800900000|2025-04-16 10:55:00|35926.2|35906.2|35939.6|35919.6|35939.6|35919.6|35912.2|35892.2|224
1744801200000|2025-04-16 11:00:00|35943.1|35923.1|35927.7|35907.7|35948.8|35928.8|35924.4|35904.4|363
1744801500000|2025-04-16 11:05:00|35926.7|35906.7|35910.6|35890.6|35927.7|35907.7|35892.9|35872.9|103
1744801800000|2025-04-16 11:10:00|35910|35890|35919.1|35899.1|35928.4|35908.4|35885.9|35865.9|188
1744802100000|2025-04-16 11:15:00|35920.2|35900.2|35903.3|35883.3|35921.3|35901.3|35896.4|35876.4|178
1744802400000|2025-04-16 11:20:00|35904.6|35884.6|35885.5|35865.5|35909.3|35889.3|35884.4|35864.4|147
1744802700000|2025-04-16 11:25:00|35884.5|35864.5|35866|35846|35892.1|35872.1|35865.2|35845.2|270
1744803000000|2025-04-16 11:30:00|35867|35847|35863.4|35843.4|35876.7|35856.7|35856.6|35836.6|182
1744803300000|2025-04-16 11:35:00|35862.4|35842.4|35884.7|35864.7|35896.2|35876.2|35855.5|35835.5|243
1744803600000|2025-04-16 11:40:00|35885.7|35865.7|35886.5|35866.5|35892.1|35872.1|35872|35852|232
1744803900000|2025-04-16 11:45:00|35887.5|35867.5|35898.2|35878.2|35908.5|35888.5|35877.5|35857.5|350
1744804200000|2025-04-16 11:50:00|35899.2|35879.2|35902.8|35882.8|35910.5|35890.5|35884.9|35864.9|338
1744804500000|2025-04-16 11:55:00|35903.8|35883.8|35876|35856|35905.2|35885.2|35873.2|35853.2|280
1744804800000|2025-04-16 12:00:00|35877.6|35857.6|35890.8|35870.8|35903.2|35883.2|35867.7|35847.7|381
1744805100000|2025-04-16 12:05:00|35892|35872|35919.2|35899.2|35923.6|35903.6|35890.6|35870.6|250
1744805400000|2025-04-16 12:10:00|35918.2|35898.2|35945.9|35925.9|35964.2|35944.2|35908.9|35888.9|300
1744805700000|2025-04-16 12:15:00|35945|35925|35930.3|35910.3|35960.9|35940.9|35930.3|35910.3|269
1744806000000|2025-04-16 12:20:00|35927.2|35907.2|35897.8|35877.8|35936.7|35916.7|35894.5|35874.5|208
1744806300000|2025-04-16 12:25:00|35899.2|35879.2|35945|35868.1|35945|35902.5|35871.5|35851.5|410
1744806600000|2025-04-16 12:30:00|35960.4|35863.4|35948.6|35928.6|35970.2|35933.5|35903.8|35853.8|639
1744806900000|2025-04-16 12:35:00|35950.2|35930.2|35946.6|35926.6|35977|35952.2|35938|35896|307
1744807200000|2025-04-16 12:40:00|35945.2|35925.2|35925.3|35905.3|35957.5|35937.5|35921.3|35901.3|473
1744807500000|2025-04-16 12:45:00|35924.4|35904.4|35920.6|35900.6|35954.5|35934.5|35916.7|35896.7|354
1744807800000|2025-04-16 12:50:00|35921.6|35901.6|35955.2|35935.2|35964.4|35944.4|35909.9|35889.9|298
1744808100000|2025-04-16 12:55:00|35956.3|35936.3|35920.2|35900.2|35961.6|35941.6|35920.2|35888.5|315
1744808400000|2025-04-16 13:00:00|35918.7|35898.7|35899.7|35879.7|35920.4|35900.4|35888.8|35868.8|340
1744808700000|2025-04-16 13:05:00|35901|35881|35885.4|35865.4|35909.7|35889.7|35879|35859|251
1744809000000|2025-04-16 13:10:00|35883.9|35863.9|35896.4|35876.4|35897.2|35877.2|35866.2|35846.2|322
1744809300000|2025-04-16 13:15:00|35895.4|35875.4|35869.9|35849.9|35907.7|35887.7|35867|35847|356
1744809600000|2025-04-16 13:20:00|35870.9|35850.9|35870.7|35850.7|35902|35856.1|35857.2|35816|366
1744809900000|2025-04-16 13:25:00|35869.6|35849.6|35857|35837|35884.5|35864.5|35854.1|35834.1|223
1744810200000|2025-04-16 13:30:00|35858.1|35838.1|35878.2|35858.2|35887.8|35859.1|35851.2|35828.8|330
1744810500000|2025-04-16 13:35:00|35879.3|35859.3|35879|35859|35884.2|35864.2|35855.2|35835.2|323
1744810800000|2025-04-16 13:40:00|35880|35860|35878.3|35858.3|35880.6|35860.6|35859.5|35839.5|196
1744811100000|2025-04-16 13:45:00|35876.5|35856.5|35881.9|35861.9|35887.4|35867.4|35855.5|35835.5|468
1744811400000|2025-04-16 13:50:00|35883.1|35863.1|35880.9|35860.9|35887.6|35867.6|35856.6|35836.6|384
1744811700000|2025-04-16 13:55:00|35880.8|35860.8|35864.8|35844.8|35889.8|35869.8|35859|35839|496
1744812000000|2025-04-16 14:00:00|35864|35844|35818.4|35798.4|35870.9|35850.9|35813.3|35793.3|508
1744812300000|2025-04-16 14:05:00|35819.4|35799.4|35866.6|35846.6|35889.1|35869.1|35817|35797|411
1744812600000|2025-04-16 14:10:00|35867.7|35847.7|35873|35853|35876.1|35856.1|35846.1|35826.1|317
1744812900000|2025-04-16 14:15:00|35874|35854|35877.1|35857.1|35884.4|35864.4|35866.2|35846.2|277
1744813200000|2025-04-16 14:20:00|35876.1|35856.1|35884.7|35864.7|35904.2|35884.2|35874.5|35854.5|262
1744813500000|2025-04-16 14:25:00|35885.8|35865.8|35873.3|35853.3|35887.6|35867.6|35869.6|35849.6|225
1744813800000|2025-04-16 14:30:00|35873.2|35853.2|35881.3|35861.3|35887.3|35867.3|35859.5|35839.5|237
1744814100000|2025-04-16 14:35:00|35882.6|35862.6|35864.9|35844.9|35887.2|35867.2|35859.9|35839.9|245
1744814400000|2025-04-16 14:40:00|35865.9|35845.9|35873.8|35853.8|35881.2|35861.2|35861|35841|231
1744814700000|2025-04-16 14:45:00|35875|35855|35825.5|35805.5|35875|35855|35823.4|35803.4|245
1744815000000|2025-04-16 14:50:00|35824.2|35804.2|35822.2|35802.2|35839.5|35819.5|35822.2|35802.2|296
1744815300000|2025-04-16 14:55:00|35821.2|35801.2|35811.5|35791.5|35840.3|35820.3|35810.3|35790.3|304
1744815600000|2025-04-16 15:00:00|35812.6|35792.6|35825.7|35805.7|35837.1|35817.1|35812.5|35792.5|359
1744815900000|2025-04-16 15:05:00|35824.7|35804.7|35847|35827|35849.1|35829.1|35808.1|35788.1|420
1744816200000|2025-04-16 15:10:00|35845.9|35825.9|35844.4|35824.4|35856.5|35836.5|35834.9|35814.9|251
1744816500000|2025-04-16 15:15:00|35843.2|35823.2|35874.1|35854.1|35877.8|35857.8|35834.3|35814.3|238
1744816800000|2025-04-16 15:20:00|35875.1|35855.1|35901.8|35881.8|35904.7|35884.7|35868.2|35848.2|222
1744817100000|2025-04-16 15:25:00|35903.4|35883.4|35897.8|35877.8|35910.2|35890.2|35887.7|35867.7|358
1744817400000|2025-04-16 15:30:00|35895.1|35875.1|35887|35867|35900.5|35880.5|35881.5|35861.5|531
1744817700000|2025-04-16 15:35:00|35885.8|35865.8|35904.8|35884.8|35907.7|35887.7|35883|35863|92
1744818000000|2025-04-16 15:40:00|35902|35882|35872|35852|35904.6|35884.6|35871.9|35851.9|70
1744818300000|2025-04-16 15:45:00|35874|35854|35839|35819|35879.6|35859.6|35837.7|35817.7|454
1744818600000|2025-04-16 15:50:00|35838.1|35818.1|35825.5|35805.5|35838.1|35818.1|35813.6|35793.6|556
1744818900000|2025-04-16 15:55:00|35824.5|35804.5|35823.5|35803.5|35831.1|35811.1|35816.7|35796.7|380
1744819200000|2025-04-16 16:00:00|35822.3|35802.3|35819.2|35799.2|35837.2|35817.2|35814.6|35794.6|507
1744819500000|2025-04-16 16:05:00|35820.4|35800.4|35812.5|35792.5|35825.9|35805.9|35804.4|35784.4|689
1744819800000|2025-04-16 16:10:00|35813.9|35793.9|35805.1|35785.1|35818.8|35798.8|35797.2|35777.2|843
1744820100000|2025-04-16 16:15:00|35803.5|35783.5|35841.8|35821.8|35842.9|35822.9|35803.5|35783.5|838
1744820400000|2025-04-16 16:20:00|35841.9|35821.9|35847.6|35827.6|35850.1|35830.1|35839.4|35819.4|780
1744820700000|2025-04-16 16:25:00|35846.2|35826.2|35832.1|35812.1|35853.2|35833.2|35821.7|35801.7|559
1744821000000|2025-04-16 16:30:00|35830.9|35810.9|35825.9|35805.9|35834.2|35814.2|35820.5|35800.5|423
1744821300000|2025-04-16 16:35:00|35824.4|35804.4|35815.4|35795.4|35836|35816|35813.8|35793.8|238
1744821600000|2025-04-16 16:40:00|35816.6|35796.6|35823.6|35803.6|35826.5|35806.5|35807.1|35787.1|234
1744821900000|2025-04-16 16:45:00|35824.9|35804.9|35820.4|35800.4|35830|35810|35817.6|35797.6|79
1744822200000|2025-04-16 16:50:00|35819.1|35799.1|35826.6|35806.6|35833.2|35813.2|35816.7|35796.7|75
1744822500000|2025-04-16 16:55:00|35825.4|35805.4|35821.7|35801.7|35876|35814.7|35818.8|35755|71
1744822800000|2025-04-16 17:00:00|35822.9|35802.9|35838.5|35818.5|35844.4|35824.4|35822.9|35802.9|141
1744823100000|2025-04-16 17:05:00|35840|35820|35829.3|35809.3|35840.3|35820.3|35822.7|35802.7|128
1744823400000|2025-04-16 17:10:00|35828|35808|35842.2|35822.2|35873|35822.2|35820.4|35753|63
1744823700000|2025-04-16 17:15:00|35844|35824|35845.4|35825.4|35858.6|35838.6|35844|35824|68
1744824000000|2025-04-16 17:20:00|35844.1|35824.1|35837|35817|35893.5|35826.3|35834.6|35772|67
1744824300000|2025-04-16 17:25:00|35838.2|35818.2|35831.9|35811.9|35863.3|35819.5|35830.5|35780.3|36
1744824600000|2025-04-16 17:30:00|35830.7|35810.7|35799.1|35779.1|35868.4|35848.4|35792.3|35772.3|185
1744824900000|2025-04-16 17:35:00|35801.5|35781.5|35790.3|35770.3|35815.3|35795.3|35778.8|35758.8|188
1744825200000|2025-04-16 17:40:00|35792.1|35772.1|35793.1|35773.1|35817.4|35797.4|35790.2|35770.2|109
1744825500000|2025-04-16 17:45:00|35794.8|35774.8|35789.7|35769.7|35801.3|35781.3|35773.8|35753.8|105
1744825800000|2025-04-16 17:50:00|35791.5|35771.5|35820.9|35800.9|35827.1|35807.1|35787.2|35758.1|251
1744826100000|2025-04-16 17:55:00|35818.7|35798.7|35837.3|35817.3|35850.3|35830.3|35809.7|35789.7|233
1744826400000|2025-04-16 18:00:00|35835.3|35815.3|35821|35801|35849.5|35829.5|35818.3|35798.3|260
1744826700000|2025-04-16 18:05:00|35819.1|35799.1|35840.2|35820.2|35841.6|35821.6|35817.9|35797.9|306
1744827000000|2025-04-16 18:10:00|35841.6|35821.6|35855.3|35835.3|35868.2|35848.2|35840.3|35820.3|695
1744827300000|2025-04-16 18:15:00|35856.7|35836.7|35845.6|35825.6|35861.1|35841.1|35828.2|35808.2|466
1744827600000|2025-04-16 18:20:00|35844.2|35824.2|35846.1|35826.1|35857.4|35837.4|35841.3|35821.3|530
1744827900000|2025-04-16 18:25:00|35845.6|35825.6|35852.8|35832.8|35853.7|35833.7|35835.6|35815.6|395
1744828200000|2025-04-16 18:30:00|35854.1|35834.1|35842.2|35822.2|35856.2|35836.2|35839.9|35819.9|507
1744828500000|2025-04-16 18:35:00|35841|35821|35822.4|35802.4|35847.4|35827.4|35821|35801|641
1744828800000|2025-04-16 18:40:00|35823.8|35803.8|35839.4|35819.4|35844.7|35824.7|35821.2|35801.2|650
1744829100000|2025-04-16 18:45:00|35840.9|35820.9|35826|35806|35841.3|35821.3|35824.1|35804.1|479
1744829400000|2025-04-16 18:50:00|35823.9|35803.9|35808.6|35788.6|35826.6|35806.6|35799.5|35779.5|581
1744829700000|2025-04-16 18:55:00|35809|35789|35807.9|35787.9|35813.3|35793.3|35803.4|35783.4|403
1744830000000|2025-04-16 19:00:00|35809.2|35789.2|35791.1|35771.1|35813.7|35793.7|35783.5|35763.5|187
1744830300000|2025-04-16 19:05:00|35789.5|35769.5|35780.1|35760.1|35791.7|35771.7|35769.4|35749.4|154
1744830600000|2025-04-16 19:10:00|35781.8|35761.8|35791.3|35771.3|35791.3|35771.3|35771.1|35751.1|119
1744830900000|2025-04-16 19:15:00|35788.5|35768.5|35766.4|35746.4|35788.5|35768.5|35762.2|35742.2|83
1744831200000|2025-04-16 19:20:00|35825.5|35705.5|35748.9|35728.9|35825.5|35746.5|35745.4|35705.5|240
1744831500000|2025-04-16 19:25:00|35747.2|35727.2|35752.4|35732.4|35752.4|35732.4|35725.4|35705.4|138
1744831800000|2025-04-16 19:30:00|35754.7|35734.7|35782.7|35762.7|35783|35763|35751.6|35731.6|114
1744832100000|2025-04-16 19:35:00|35785.6|35765.6|35775.5|35755.5|35785.6|35765.6|35762.6|35742.6|100
1744832400000|2025-04-16 19:40:00|35773|35753|35785.5|35765.5|35788.7|35768.7|35768.6|35748.6|63
1744832700000|2025-04-16 19:45:00|35782.7|35762.7|35782.2|35762.2|35785.1|35765.1|35774.6|35754.6|94
1744833000000|2025-04-16 19:50:00|35784.5|35764.5|35781.6|35761.6|35794.6|35774.6|35777.5|35757.5|342
1744833300000|2025-04-16 19:55:00|35778.7|35758.7|35795.4|35775.4|35795.7|35775.7|35777.5|35757.5|205
1744833600000|2025-04-16 20:00:00|35793|35773|35799.2|35779.2|35853.5|35784.7|35789.8|35731|140
1744833900000|2025-04-16 20:05:00|35801.5|35781.5|35854|35734|35855.5|35788.1|35801.5|35727|65
1744834200000|2025-04-16 20:10:00|35852.5|35732.5|35842|35722|35854|35785.6|35787.3|35720.5|44
1744834500000|2025-04-16 20:15:00|35796.3|35776.3|35796.7|35776.7|35847.5|35785.2|35794.2|35723.5|55
1744834800000|2025-04-16 20:20:00|35847|35727|35795.7|35775.7|35850|35781.8|35793.7|35723.5|43
1744835100000|2025-04-16 20:25:00|35797.8|35777.8|35793.8|35773.8|35850|35778.6|35791.1|35723.5|38
1744835400000|2025-04-16 20:30:00|35791.5|35771.5|35794.8|35774.8|35844|35774.8|35779.9|35716.5|45
1744835700000|2025-04-16 20:35:00|35792.5|35772.5|35774.3|35754.3|35849.5|35778|35774.3|35714|26
1744836000000|2025-04-16 20:40:00|35776.9|35756.9|35784|35764|35839|35764|35773.3|35715|34
1744836300000|2025-04-16 20:45:00|35781.6|35761.6|35787.6|35737.6|35835|35761.6|35776.6|35708.5|41
1744836600000|2025-04-16 20:50:00|35791.1|35741.1|35779.7|35729.7|35828.5|35741.1|35778.5|35695|51
1744836900000|2025-04-16 20:55:00|35820|35700|35808.3|35706.2|35821|35729|35777.5|35689.5|49
1744837200000|2025-04-16 21:00:00|35839.5|35719.5|35813.5|35693.5|35839.5|35719.5|35811.5|35691.5|33
1744837500000|2025-04-16 21:05:00|35815|35695|35813.5|35693.5|35815|35695|35812.5|35692.5|28
1744837800000|2025-04-16 21:10:00|35810|35690|35813|35693|35815.5|35695.5|35810|35690|79
1744838100000|2025-04-16 21:15:00|35812|35692|35812|35692|35814.5|35694.5|35809|35689|68
1744838400000|2025-04-16 21:20:00|35814|35694|35814|35694|35814.5|35694.5|35810.5|35690.5|31
1744838700000|2025-04-16 21:25:00|35812.5|35692.5|35816.5|35696.5|35818.5|35698.5|35812.5|35692.5|74
1744839000000|2025-04-16 21:30:00|35815.5|35695.5|35816.5|35696.5|35820|35700|35814|35694|69
1744839300000|2025-04-16 21:35:00|35817|35697|35812.5|35692.5|35819|35699|35811.5|35691.5|54
1744839600000|2025-04-16 21:40:00|35813|35693|35812|35692|35815|35695|35806.5|35686.5|88
1744839900000|2025-04-16 21:45:00|35813|35693|35817|35697|35828.5|35708.5|35811|35691|100
1744840200000|2025-04-16 21:50:00|35819|35699|35812.5|35692.5|35819|35699|35810|35690|88
1744840500000|2025-04-16 21:55:00|35811.5|35691.5|35817|35697|35818.5|35698.5|35809.5|35689.5|91
1744840800000|2025-04-16 22:00:00|35815.5|35695.5|35814.5|35694.5|35818.5|35698.5|35805|35685|112
1744841100000|2025-04-16 22:05:00|35815|35695|35815.5|35695.5|35824.3|35704.3|35812.5|35692.5|64
1744841400000|2025-04-16 22:10:00|35817|35697|35815|35695|35817.5|35697.5|35814.5|35694.5|69
1744841700000|2025-04-16 22:15:00|35815.5|35695.5|35825.5|35705.5|35826.5|35706.5|35814.5|35694.5|88
1744842000000|2025-04-16 22:20:00|35824.5|35704.5|35823.5|35703.5|35825.5|35705.5|35816|35696|38
1744842300000|2025-04-16 22:25:00|35823|35703|35824|35704|35828.5|35708.5|35823|35703|43
1744842600000|2025-04-16 22:30:00|35824.5|35704.5|35828|35708|35831.5|35711.5|35817|35697|67
1744842900000|2025-04-16 22:35:00|35829.5|35709.5|35826|35706|35833.5|35713.5|35826|35706|43
1744843200000|2025-04-16 22:40:00|35826.5|35706.5|35817|35697|35826.5|35706.5|35801|35681|41
1744843500000|2025-04-16 22:45:00|35818.5|35698.5|35826.5|35706.5|35826.5|35706.5|35815|35695|49
1744843800000|2025-04-16 22:50:00|35826|35706|35826|35706|35829.5|35709.5|35823|35703|49
1744844100000|2025-04-16 22:55:00|35825|35705|35818|35698|35827.5|35707.5|35818|35698|50
1744844400000|2025-04-16 23:00:00|35819.5|35699.5|35827.5|35707.5|35830.5|35710.5|35817.5|35697.5|109
1744844700000|2025-04-16 23:05:00|35825.5|35705.5|35824.5|35704.5|35827.5|35707.5|35818.5|35698.5|87
1744845000000|2025-04-16 23:10:00|35825|35705|35822|35702|35825|35705|35816.5|35696.5|112
1744845300000|2025-04-16 23:15:00|35821|35701|35824|35704|35824.5|35704.5|35817.5|35697.5|104
1744845600000|2025-04-16 23:20:00|35825.5|35705.5|35817.5|35697.5|35827|35711.9|35815.2|35697|55
1744845900000|2025-04-16 23:25:00|35819|35699|35820.5|35700.5|35826.4|35714.6|35806|35694.1|29
1744846200000|2025-04-16 23:30:00|35820|35700|35805.1|35693.2|35827.9|35716|35796.2|35678|31
1744846500000|2025-04-16 23:35:00|35796.6|35684.8|35804|35692.1|35807.5|35693.8|35788.5|35668.5|55
1744846800000|2025-04-16 23:40:00|35805.5|35685.5|35806.1|35694.3|35815.1|35703.2|35801.5|35682|58
1744847100000|2025-04-16 23:45:00|35797.7|35685.8|35810|35690|35818.1|35706.3|35797.7|35679|43
1744847400000|2025-04-16 23:50:00|35809|35689|35822|35702|35832.2|35720.3|35809|35689|52
1744847700000|2025-04-16 23:55:00|35821|35701|35838.6|35726.8|35847.4|35735.5|35820.5|35700.5|36
1744848000000|2025-04-17 00:00:00|35830.1|35718.3|35873.8|35761.9|35873.8|35761.9|35826.8|35708.5|70
1744848300000|2025-04-17 00:05:00|35882.3|35770.5|35872|35760.1|35882.3|35770.5|35872|35753|72
1744848600000|2025-04-17 00:10:00|35870|35750|35877.7|35765.8|35878|35765.8|35861|35741|78
1744848900000|2025-04-17 00:15:00|35886.2|35774.3|35878.5|35758.5|35892.2|35780.3|35874.5|35754.5|70
1744849200000|2025-04-17 00:20:00|35879.5|35767.6|35884.5|35772.6|35890|35774|35870.3|35754|86
1744849500000|2025-04-17 00:25:00|35883|35764.5|35889.3|35777.4|35890|35777.4|35881.5|35761.5|72
1744849800000|2025-04-17 00:30:00|35890|35770|35905.4|35793.5|35910|35795.3|35880.6|35764.5|84
1744850100000|2025-04-17 00:35:00|35902.5|35782.5|35905.5|35785.5|35913.8|35802|35899|35779|85
1744850400000|2025-04-17 00:40:00|35904.5|35784.5|35906|35786|35916.5|35799|35900.5|35780.5|78
1744850700000|2025-04-17 00:45:00|35905|35785|35904.5|35784.5|35910.5|35798.3|35897.6|35778.5|87
1744851000000|2025-04-17 00:50:00|35905|35785|35908.3|35796.4|35910|35796.4|35893.5|35773.5|81
1744851300000|2025-04-17 00:55:00|35899.7|35787.9|35922.7|35810.8|35932.5|35815.4|35899.7|35787.9|66
1744851600000|2025-04-17 01:00:00|35928.5|35808.5|35947.2|35835.3|35953|35838.4|35922.7|35805.5|76
1744851900000|2025-04-17 01:05:00|35946|35826|35943|35831.1|35950|35835.3|35935|35815|92
1744852200000|2025-04-17 01:10:00|35937.5|35817.5|35933|35813|35945|35828.7|35928.5|35808.5|90
1744852500000|2025-04-17 01:15:00|35935|35815|35921.2|35809.3|35938.8|35827|35920.5|35800.5|77
1744852800000|2025-04-17 01:20:00|35918.5|35798.5|35929.6|35817.7|35930.5|35817.7|35911.5|35791.5|88
1744853100000|2025-04-17 01:25:00|35927.5|35807.5|35942.4|35830.5|35946.9|35835.1|35923|35803|71
1744853400000|2025-04-17 01:30:00|35940|35820|35956.2|35844.4|35959.4|35847.5|35933.4|35817.5|72
1744853700000|2025-04-17 01:35:00|35954|35834|35953|35841.1|35957.2|35845.3|35935.8|35820|61
1744854000000|2025-04-17 01:40:00|35944.4|35832.6|35949.5|35837.6|35958.5|35846.7|35931.5|35814|58
1744854300000|2025-04-17 01:45:00|35946|35826|35939.7|35827.8|35947|35829.2|35928.2|35809|64
1744854600000|2025-04-17 01:50:00|35937.5|35817.5|35932.5|35812.5|35941|35826.3|35921.3|35804.5|77
1744854900000|2025-04-17 01:55:00|35933.5|35813.5|35926.4|35814.5|35933.5|35818.5|35921|35801.5|72
1744855200000|2025-04-17 02:00:00|35928.5|35808.5|35907.9|35796|35930|35813.5|35907.9|35796|77
1744855500000|2025-04-17 02:05:00|35909|35789|35903.4|35791.6|35916|35800.6|35902|35782|79
1744855800000|2025-04-17 02:10:00|35906.5|35786.5|35899|35779|35909.5|35789.5|35893.3|35773.5|97
1744856100000|2025-04-17 02:15:00|35900|35780|35894.5|35774.5|35913.5|35796.8|35891.5|35771.5|95
1744856400000|2025-04-17 02:20:00|35896|35776|35898.7|35786.9|35909|35793.6|35891.3|35773|64
1744856700000|2025-04-17 02:25:00|35905|35785|35906.6|35794.8|35914|35797.2|35905|35785|82
1744857000000|2025-04-17 02:30:00|35912.5|35792.5|35899|35779|35913|35794.3|35898.5|35778.5|89
1744857300000|2025-04-17 02:35:00|35898.5|35778.5|35897.9|35786|35911|35795.1|35897|35778|88
1744857600000|2025-04-17 02:40:00|35897.5|35777.5|35883.5|35763.5|35898|35778.4|35873|35757|73
1744857900000|2025-04-17 02:45:00|35883|35763|35886.1|35774.2|35896.5|35782|35879.5|35759.5|99
1744858200000|2025-04-17 02:50:00|35886|35766|35889.1|35777.2|35894.8|35783|35885|35765|64
1744858500000|2025-04-17 02:55:00|35888.5|35768.5|35888|35768|35894.5|35780.1|35886.4|35766.5|87
1744858800000|2025-04-17 03:00:00|35888.5|35768.5|35889|35769|35893|35780.1|35879.5|35759.5|79
1744859100000|2025-04-17 03:05:00|35888.5|35768.5|35901.8|35789.9|35910.5|35798.3|35883.6|35767.5|65
1744859400000|2025-04-17 03:10:00|35911.3|35799.4|35901|35781|35911.3|35799.4|35898.5|35778.5|49
1744859700000|2025-04-17 03:15:00|35901.5|35781.5|35880.3|35768.5|35901.5|35785.4|35880.3|35761|73
1744860000000|2025-04-17 03:20:00|35883|35763|35892.5|35772.5|35896|35778.7|35882.5|35762.5|93
1744860300000|2025-04-17 03:25:00|35892|35780.2|35896|35784.1|35900|35784.1|35887|35767.5|64
1744860600000|2025-04-17 03:30:00|35897.5|35777.5|35902|35782|35907.5|35791.9|35894.6|35775|88
1744860900000|2025-04-17 03:35:00|35901.5|35781.5|35913|35793|35913.2|35801.3|35892.6|35776|72
1744861200000|2025-04-17 03:40:00|35912|35792|35923|35803|35924.5|35810.7|35909.5|35789.5|75
1744861500000|2025-04-17 03:45:00|35922|35802|35922.7|35810.8|35930|35810.8|35917.5|35797.5|74
1744861800000|2025-04-17 03:50:00|35921|35801|35919.5|35799.5|35925.5|35811.5|35917.5|35797.5|85
1744862100000|2025-04-17 03:55:00|35921|35801|35928.2|35816.3|35929.5|35816.3|35915.5|35795.5|79
1744862400000|2025-04-17 04:00:00|35926|35806|35928|35808|35929|35813.4|35921.5|35801.5|67
1744862700000|2025-04-17 04:05:00|35927.5|35807.5|35915.6|35803.7|35929.5|35815.3|35915.6|35800.5|80
1744863000000|2025-04-17 04:10:00|35922|35802|35921|35801|35926.5|35811.6|35918.4|35799.5|74
1744863300000|2025-04-17 04:15:00|35921.5|35801.5|35921.2|35809.4|35928.5|35811.5|35919.1|35800.5|71
1744863600000|2025-04-17 04:20:00|35922|35802|35921|35801|35925.5|35826.1|35894.5|35797|78
1744863900000|2025-04-17 04:25:00|35921.5|35801.5|35895.3|35824.1|35924.5|35827.8|35894.7|35796.5|75
1744864200000|2025-04-17 04:30:00|35916.5|35796.5|35903.9|35832.7|35930.5|35832.7|35895.9|35796|59
1744864500000|2025-04-17 04:35:00|35927.5|35807.5|35903.2|35832|35930.5|35835.5|35901.1|35802.5|77
1744864800000|2025-04-17 04:40:00|35930|35810|35936|35816|35939.5|35843.5|35907.4|35808.5|95
1744865100000|2025-04-17 04:45:00|35935|35815|35898.5|35827.3|35937|35840.5|35895.9|35800.5|76
1744865400000|2025-04-17 04:50:00|35924|35804|35896.8|35825.6|35925|35828.3|35895.8|35797|81
1744865700000|2025-04-17 04:55:00|35919.5|35799.5|35938.5|35818.5|35941.5|35848.8|35892.7|35798|83
1744866000000|2025-04-17 05:00:00|35937.5|35817.5|35929.4|35817.5|35943|35847.8|35919|35809.5|112
1744866300000|2025-04-17 05:05:00|35939|35819|35918.7|35806.8|35944|35825.2|35918.7|35806.8|91
1744866600000|2025-04-17 05:10:00|35910.1|35798.2|35917.6|35805.8|35924|35805.8|35910.1|35793.5|99
1744866900000|2025-04-17 05:15:00|35922.5|35802.5|35926|35806|35926|35809.8|35912.5|35792.5|97
1744867200000|2025-04-17 05:20:00|35928|35808|35929.9|35818.1|35934|35818.1|35921.5|35801.5|109
1744867500000|2025-04-17 05:25:00|35941.5|35821.5|35941.8|35829.9|35947|35831.9|35935.4|35815.5|96
1744867800000|2025-04-17 05:30:00|35949|35829|35953.3|35841.4|35959.5|35843.8|35944.9|35825|104
1744868100000|2025-04-17 05:35:00|35961.8|35849.9|35997.7|35885.9|35997.7|35885.9|35960.5|35840.5|90
1744868400000|2025-04-17 05:40:00|36000|35880|36003|35891.1|36011.4|35899.6|35992.1|35874.5|91
1744868700000|2025-04-17 05:45:00|36012.4|35900.5|36004|35884|36015.5|35903.6|35996.9|35880|85
1744869000000|2025-04-17 05:50:00|36004.5|35884.5|35997|35877|36008.5|35890.2|35991.6|35873|68
1744869300000|2025-04-17 05:55:00|35996|35876|35992.5|35872.5|35997.5|35907.6|35961.7|35869.5|51
1744869600000|2025-04-17 06:00:00|35966.9|35895.7|35958.4|35938.4|35967.5|35943.3|35931.8|35889.9|208
1744869900000|2025-04-17 06:05:00|35959.8|35939.8|35976.1|35956.1|35996|35976|35957.4|35937.4|191
1744870200000|2025-04-17 06:10:00|35974.7|35954.7|35933.9|35913.9|35991.5|35971.5|35932.6|35877.7|186
1744870500000|2025-04-17 06:15:00|35935.6|35915.6|35952.1|35932.1|35962.3|35942.3|35916.3|35896.3|279
1744870800000|2025-04-17 06:20:00|35953.8|35933.8|35942|35922|35966.1|35946.1|35936.4|35916.4|242
1744871100000|2025-04-17 06:25:00|35943.5|35923.5|35928.2|35908.2|35945.4|35925.4|35923.1|35903.1|173
1744871400000|2025-04-17 06:30:00|35930|35910|35924.1|35904.1|35947.5|35927.5|35918.5|35898.5|129
1744871700000|2025-04-17 06:35:00|35925.5|35905.5|35915.4|35895.4|35931.8|35911.8|35905|35885|90
1744872000000|2025-04-17 06:40:00|35912.9|35892.9|35918.8|35898.8|35929.1|35909.1|35910.2|35890.2|65
1744872300000|2025-04-17 06:45:00|35920.2|35900.2|35896.9|35876.9|35928.7|35908.7|35893|35873|116
1744872600000|2025-04-17 06:50:00|35898.4|35878.4|35910.9|35890.9|35912.6|35892.6|35895.7|35875.7|105
1744872900000|2025-04-17 06:55:00|35909.5|35889.5|35930.4|35910.4|35931.7|35911.7|35909.5|35889.5|97
1744873200000|2025-04-17 07:00:00|35932.2|35912.2|35877.8|35857.8|35936.4|35916.4|35870.2|35850.2|205
1744873500000|2025-04-17 07:05:00|35879.2|35859.2|35884.5|35864.5|35904.5|35884.5|35872.5|35852.5|130
1744873800000|2025-04-17 07:10:00|35886.1|35866.1|35890.6|35870.6|35893.9|35873.9|35877.8|35857.8|132
1744874100000|2025-04-17 07:15:00|35892.1|35872.1|35898.8|35878.8|35917.1|35897.1|35884.6|35864.6|168
1744874400000|2025-04-17 07:20:00|35900.2|35880.2|35907.1|35887.1|35932.3|35912.3|35900.1|35880.1|154
1744874700000|2025-04-17 07:25:00|35908.5|35888.5|35905.4|35885.4|35914.3|35894.3|35891.9|35871.9|141
1744875000000|2025-04-17 07:30:00|35907|35887|35892.1|35872.1|35912.7|35892.7|35884.8|35864.8|120
1744875300000|2025-04-17 07:35:00|35893.5|35873.5|35872.8|35852.8|35901.8|35881.8|35867.7|35847.7|111
1744875600000|2025-04-17 07:40:00|35874.2|35854.2|35871.9|35851.9|35881.1|35861.1|35854.9|35834.9|103
1744875900000|2025-04-17 07:45:00|35873.3|35853.3|35886|35866|35887.5|35867.5|35862|35842|79
1744876200000|2025-04-17 07:50:00|35884.4|35864.4|35835.5|35815.5|35884.4|35864.4|35828|35808|130
1744876500000|2025-04-17 07:55:00|35834.1|35814.1|35826.2|35806.2|35834.1|35814.1|35820.8|35800.8|123
1744876800000|2025-04-17 08:00:00|35827.5|35807.5|35823.2|35803.2|35829.4|35809.4|35810|35790|118
1744877100000|2025-04-17 08:05:00|35821.8|35801.8|35828|35808|35836.1|35816.1|35817.5|35797.5|89
1744877400000|2025-04-17 08:10:00|35829.4|35809.4|35825.7|35805.7|35839.4|35819.4|35821.6|35801.6|96
1744877700000|2025-04-17 08:15:00|35827.1|35807.1|35837.8|35817.8|35855|35828.8|35827.1|35782|78
1744878000000|2025-04-17 08:20:00|35839.2|35819.2|35848.8|35828.8|35856|35836|35831.7|35811.7|136
1744878300000|2025-04-17 08:25:00|35850.1|35830.1|35846|35826|35857.7|35837.7|35840|35820|112
1744878600000|2025-04-17 08:30:00|35847.7|35827.7|35832.5|35812.5|35847.7|35827.7|35821.7|35801.7|141
1744878900000|2025-04-17 08:35:00|35833.5|35813.5|35819.4|35799.4|35842.7|35822.7|35816.2|35796.2|297
1744879200000|2025-04-17 08:40:00|35820.5|35800.5|35836.8|35816.8|35837.9|35817.9|35811.5|35791.5|146
1744879500000|2025-04-17 08:45:00|35838.2|35818.2|35821.1|35801.1|35841.4|35821.4|35808.4|35788.4|173
1744879800000|2025-04-17 08:50:00|35819.7|35799.7|35837.7|35817.7|35845.4|35825.4|35819.7|35799.7|213
1744880100000|2025-04-17 08:55:00|35838.6|35818.6|35836.7|35816.7|35844.1|35824.1|35819.5|35799.5|251
1744880400000|2025-04-17 09:00:00|35837.6|35817.6|35841.3|35821.3|35841.5|35821.5|35824.2|35804.2|165
1744880700000|2025-04-17 09:05:00|35842.2|35822.2|35831.5|35811.5|35843.6|35823.6|35825.1|35805.1|114
1744881000000|2025-04-17 09:10:00|35832.7|35812.7|35837.8|35817.8|35841.8|35821.8|35831|35811|149
1744881300000|2025-04-17 09:15:00|35840.1|35820.1|35818.7|35798.7|35850.4|35830.4|35814.4|35794.4|147
1744881600000|2025-04-17 09:20:00|35817.5|35797.5|35829.4|35809.4|35836.5|35816.5|35816.2|35796.2|152
1744881900000|2025-04-17 09:25:00|35830.6|35810.6|35846.7|35826.7|35848.3|35828.3|35825.4|35805.4|154
1744882200000|2025-04-17 09:30:00|35845.4|35825.4|35831|35811|35848.6|35828.6|35829.4|35809.4|149
1744882500000|2025-04-17 09:35:00|35833.1|35813.1|35844.9|35824.9|35844.9|35824.9|35827|35807|164
1744882800000|2025-04-17 09:40:00|35843.9|35823.9|35833.4|35813.4|35862|35823.9|35826|35790|155
1744883100000|2025-04-17 09:45:00|35834|35814|35842.1|35822.1|35853.5|35833.5|35827.6|35807.6|255
1744883400000|2025-04-17 09:50:00|35843.4|35823.4|35852.6|35832.6|35852.6|35832.6|35829.6|35809.6|221
1744883700000|2025-04-17 09:55:00|35851.6|35831.6|35843.8|35823.8|35851.7|35831.7|35838|35818|362
1744884000000|2025-04-17 10:00:00|35844.7|35824.7|35843|35823|35854|35834|35829.7|35809.7|201
1744884300000|2025-04-17 10:05:00|35841.2|35821.2|35864.7|35844.7|35870.8|35850.8|35832|35812|169
1744884600000|2025-04-17 10:10:00|35863.9|35843.9|35851.5|35831.5|35882.4|35862.4|35844.4|35824.4|209
1744884900000|2025-04-17 10:15:00|35853|35833|35861.1|35841.1|35875.7|35855.7|35853|35833|220
1744885200000|2025-04-17 10:20:00|35860.1|35840.1|35861.3|35841.3|35878.9|35858.9|35845|35825|229
1744885500000|2025-04-17 10:25:00|35862.1|35842.1|35852.5|35832.5|35865|35845|35844.1|35824.1|190
1744885800000|2025-04-17 10:30:00|35853.4|35833.4|35867.5|35847.5|35871.5|35851.5|35847.7|35827.7|269
1744886100000|2025-04-17 10:35:00|35868.3|35848.3|35867.8|35847.8|35883.3|35863.3|35863.7|35843.7|215
1744886400000|2025-04-17 10:40:00|35867|35847|35869.1|35849.1|35873.1|35853.1|35859.8|35839.8|122
1744886700000|2025-04-17 10:45:00|35868.1|35848.1|35884.5|35864.5|35885.4|35865.4|35867.2|35847.2|101
1744887000000|2025-04-17 10:50:00|35886|35866|35875.5|35855.5|35889.4|35869.4|35867.9|35847.9|150
1744887300000|2025-04-17 10:55:00|35874.7|35854.7|35884.9|35864.9|35894.2|35874.2|35874.5|35854.5|264
1744887600000|2025-04-17 11:00:00|35883.8|35863.8|35885|35865|35896.6|35876.6|35875.2|35855.2|240
1744887900000|2025-04-17 11:05:00|35884.1|35864.1|35865.4|35845.4|35885.6|35865.6|35864.4|35844.4|174
1744888200000|2025-04-17 11:10:00|35866.4|35846.4|35873.1|35853.1|35877|35857|35857|35837|169
1744888500000|2025-04-17 11:15:00|35874|35854|35867.9|35847.9|35880.7|35860.7|35862.4|35842.4|133
1744888800000|2025-04-17 11:20:00|35865.8|35845.8|35875.7|35855.7|35879.6|35859.6|35859.2|35839.2|197
1744889100000|2025-04-17 11:25:00|35876.5|35856.5|35870.8|35850.8|35878.7|35858.7|35860.1|35840.1|141
1744889400000|2025-04-17 11:30:00|35872|35852|35866.4|35846.4|35879|35859|35861.1|35841.1|166
1744889700000|2025-04-17 11:35:00|35867.3|35847.3|35878.3|35858.3|35879|35859|35859.5|35824.4|166
1744890000000|2025-04-17 11:40:00|35879.2|35859.2|35877|35857|35880.2|35860.2|35867.2|35847.2|146
1744890300000|2025-04-17 11:45:00|35875.7|35855.7|35873.1|35853.1|35892.6|35872.6|35868.6|35848.6|135
1744890600000|2025-04-17 11:50:00|35873.9|35853.9|35883.8|35863.8|35884.8|35864.8|35863.5|35843.5|170
1744890900000|2025-04-17 11:55:00|35884.8|35864.8|35900.4|35880.4|35904.5|35884.5|35884.8|35864.8|234
1744891200000|2025-04-17 12:00:00|35901.3|35881.3|35867.7|35847.7|35911.4|35891.4|35866.3|35846.3|296
1744891500000|2025-04-17 12:05:00|35866.1|35846.1|35891.4|35871.4|35892.4|35872.4|35861.8|35841.8|159
1744891800000|2025-04-17 12:10:00|35890.2|35870.2|35907.6|35846.3|35907.6|35884.3|35877.2|35846.3|208
1744892100000|2025-04-17 12:15:00|35913.1|35851.9|35922.9|35902.9|35940.1|35920.1|35879.9|35830.3|299
1744892400000|2025-04-17 12:20:00|35921.6|35901.6|35947.6|35927.6|35974|35954|35921.6|35901.6|396
1744892700000|2025-04-17 12:25:00|35948.9|35928.9|35969.8|35896.7|35973.9|35940.9|35932.8|35889.6|169
1744893000000|2025-04-17 12:30:00|35969.9|35906.6|35962.6|35942.6|35983.1|35945.6|35921.6|35884.9|317
1744893300000|2025-04-17 12:35:00|35961.2|35941.2|35924.4|35904.4|35961.2|35941.2|35918.9|35898.9|354
1744893600000|2025-04-17 12:40:00|35923.4|35903.4|35916.2|35896.2|35930|35910|35904.2|35884.2|307
1744893900000|2025-04-17 12:45:00|35917.1|35897.1|35921.1|35901.1|35932.6|35912.6|35898.6|35878.6|96
1744894200000|2025-04-17 12:50:00|35923.5|35903.5|35940|35920|35950.2|35930.2|35919.1|35899.1|171
1744894500000|2025-04-17 12:55:00|35939|35919|35915.6|35895.6|35966.1|35946.1|35909.3|35889.3|517
1744894800000|2025-04-17 13:00:00|35913.3|35893.3|35889.5|35869.5|35913.3|35893.3|35873.1|35853.1|308
1744895100000|2025-04-17 13:05:00|35891.6|35871.6|35903|35883|35905.8|35885.8|35842.2|35822.2|365
1744895400000|2025-04-17 13:10:00|35905.3|35885.3|35928.5|35908.5|35947.3|35927.3|35900.1|35880.1|360
1744895700000|2025-04-17 13:15:00|35929.5|35909.5|35916.7|35896.7|35936.4|35916.4|35894.7|35874.7|262
1744896000000|2025-04-17 13:20:00|35917.9|35897.9|35911.4|35891.4|35941|35921|35906.9|35886.9|304
1744896300000|2025-04-17 13:25:00|35910.3|35890.3|35908.6|35888.6|35916.6|35896.6|35891.2|35871.2|192
1744896600000|2025-04-17 13:30:00|35900.7|35880.7|35893.4|35873.4|35930.5|35910.5|35882.4|35862.4|364
1744896900000|2025-04-17 13:35:00|35892.6|35872.6|35899.1|35879.1|35909.1|35889.1|35884.6|35864.6|317
1744897200000|2025-04-17 13:40:00|35898.3|35878.3|35920.3|35900.3|35921.3|35901.3|35894.4|35874.4|305
1744897500000|2025-04-17 13:45:00|35919.5|35899.5|35921.8|35901.8|35939.6|35919.6|35913.4|35893.4|293
1744897800000|2025-04-17 13:50:00|35923|35903|35910.8|35890.8|35935.9|35915.9|35906.1|35886.1|344
1744898100000|2025-04-17 13:55:00|35909.9|35889.9|35918.5|35898.5|35925.7|35905.7|35903.7|35883.7|289
1744898400000|2025-04-17 14:00:00|35917.7|35897.7|35924.5|35904.5|35925.5|35905.5|35913.6|35893.6|212
1744898700000|2025-04-17 14:05:00|35925.3|35905.3|35925.9|35905.9|35953.2|35933.2|35916.4|35896.4|319
1744899000000|2025-04-17 14:10:00|35924.6|35904.6|35905.5|35885.5|35925.2|35905.2|35904.1|35884.1|234
1744899300000|2025-04-17 14:15:00|35906.4|35886.4|35855.9|35835.9|35909.1|35889.1|35851.1|35831.1|257
1744899600000|2025-04-17 14:20:00|35855.1|35835.1|35846.8|35826.8|35865.6|35845.6|35837.6|35817.6|298
1744899900000|2025-04-17 14:25:00|35845.8|35825.8|35868.3|35848.3|35868.7|35848.7|35836.1|35816.1|253
1744900200000|2025-04-17 14:30:00|35869|35849|35899.5|35879.5|35899.5|35879.5|35862.3|35842.3|292
1744900500000|2025-04-17 14:35:00|35898.8|35878.8|35876|35856|35902.1|35882.1|35861.8|35841.8|333
1744900800000|2025-04-17 14:40:00|35876.9|35856.9|35888.5|35868.5|35901.5|35881.5|35876.9|35856.9|276
1744901100000|2025-04-17 14:45:00|35887.7|35867.7|35922|35902|35928.9|35908.9|35880.2|35860.2|254
1744901400000|2025-04-17 14:50:00|35922.8|35902.8|35988.8|35968.8|35994.3|35974.3|35918.4|35898.4|452
1744901700000|2025-04-17 14:55:00|35991.6|35971.6|35998.2|35978.2|36026.9|36006.9|35990.5|35970.5|776
1744902000000|2025-04-17 15:00:00|35997.3|35977.3|35969.3|35949.3|35999.5|35979.5|35955|35935|493
1744902300000|2025-04-17 15:05:00|35968|35948|35961.6|35941.6|35973.8|35953.8|35952.2|35932.2|338
1744902600000|2025-04-17 15:10:00|35960.9|35940.9|35940.6|35920.6|35967.8|35947.8|35934.8|35914.8|277
1744902900000|2025-04-17 15:15:00|35939.8|35919.8|35936.2|35916.2|35953|35933|35923.6|35903.6|217
1744903200000|2025-04-17 15:20:00|35937.1|35917.1|35928.1|35908.1|35937.3|35917.3|35914.1|35894.1|604
1744903500000|2025-04-17 15:25:00|35927.7|35907.7|35915.6|35895.6|35933.4|35913.4|35915.1|35895.1|653
1744903800000|2025-04-17 15:30:00|35914.6|35894.6|35913.2|35893.2|35921|35901|35897.4|35877.4|912
1744904100000|2025-04-17 15:35:00|35913.1|35893.1|35934.2|35914.2|35937.3|35917.3|35912.6|35892.6|848
1744904400000|2025-04-17 15:40:00|35933.7|35913.7|35959.6|35899.2|35959.6|35929.3|35923.9|35892.1|988
1744904700000|2025-04-17 15:45:00|35952.8|35898.5|35949.9|35929.9|35961.2|35932.3|35933.8|35896.9|1019
1744905000000|2025-04-17 15:50:00|35951.3|35931.3|35964.7|35944.7|35968.1|35948.1|35945.8|35925.8|897
1744905300000|2025-04-17 15:55:00|35966|35946|35955.1|35935.1|35969.2|35949.2|35949.1|35929.1|1023
1744905600000|2025-04-17 16:00:00|35951.2|35931.2|35954.4|35890.5|35984.9|35941.5|35928.5|35888.1|562
1744905900000|2025-04-17 16:05:00|35932.2|35912.2|35947.2|35927.2|35964.3|35928.1|35910.9|35879.8|321
1744906200000|2025-04-17 16:10:00|35947.4|35927.4|35956|35936|35970.5|35950.5|35947.4|35927.4|593
1744906500000|2025-04-17 16:15:00|35956.1|35936.1|35956.9|35936.9|35959|35939|35943.6|35923.6|852
1744906800000|2025-04-17 16:20:00|35957.3|35937.3|35935.6|35915.6|35960.5|35940.5|35931.5|35911.5|960
1744907100000|2025-04-17 16:25:00|35934.9|35914.9|35971|35951|35973.4|35953.4|35930.3|35910.3|592
1744907400000|2025-04-17 16:30:00|35973.5|35953.5|35976.4|35956.4|35986.5|35957|35952.7|35910.2|396
1744907700000|2025-04-17 16:35:00|35977.9|35957.9|35998.1|35978.1|36014.7|35994.7|35977.9|35957.9|690
1744908000000|2025-04-17 16:40:00|35999.6|35979.6|35959.1|35939.1|36008.4|35988.4|35952.6|35932.6|793
1744908300000|2025-04-17 16:45:00|35958.1|35938.1|35973.8|35953.8|35980.1|35960.1|35957.1|35937.1|716
1744908600000|2025-04-17 16:50:00|35972.7|35952.7|36000.9|35938.3|36000.9|35970.6|35966|35938.3|678
1744908900000|2025-04-17 16:55:00|36006.1|35942.4|36002.6|35940.1|36020|35957.2|35997.6|35935.2|84
1744909200000|2025-04-17 17:00:00|35997.7|35935.4|36014|35951|36050|35956.5|35997.1|35922|55
1744909500000|2025-04-17 17:05:00|36010|35946|36009.8|35946.6|36018.6|35954.9|36004|35941.1|91
1744909800000|2025-04-17 17:10:00|36005.1|35942.2|36029.8|35967|36029.8|35967|36005.1|35940.6|122
1744910100000|2025-04-17 17:15:00|36035.4|35968.1|36000.9|35980.9|36060.5|35982|36000.5|35937.5|95
1744910400000|2025-04-17 17:20:00|36001.7|35981.7|36008.8|35988.8|36010.5|35990.5|35991.8|35971.8|824
1744910700000|2025-04-17 17:25:00|36010.1|35990.1|35995.4|35975.4|36014.9|35994.9|35992.4|35972.4|890
1744911000000|2025-04-17 17:30:00|35996.1|35976.1|35992.6|35972.6|36001.1|35981.1|35987.6|35967.6|806
1744911300000|2025-04-17 17:35:00|35993.3|35973.3|35996.9|35976.9|36021.7|35980.8|35990|35944.4|587
1744911600000|2025-04-17 17:40:00|35996.2|35976.2|35986.5|35966.5|36002.9|35982.9|35981.2|35961.2|636
1744911900000|2025-04-17 17:45:00|35987.2|35967.2|35980.3|35960.3|36008.2|35968.8|35976|35928.6|412
1744912200000|2025-04-17 17:50:00|35979.1|35959.1|36006.4|35951.8|36025.5|35969.2|35973.8|35903|262
1744912500000|2025-04-17 17:55:00|36001.3|35946.7|36010.6|35956.4|36016.6|35963.1|35995.1|35939.7|217
1744912800000|2025-04-17 18:00:00|36006.5|35953.4|35977.7|35957.7|36011.3|35969|35971|35942.5|326
1744913100000|2025-04-17 18:05:00|35979|35959|35986.3|35966.3|35996|35976|35971.4|35951.4|458
1744913400000|2025-04-17 18:10:00|35988.3|35968.3|35990.3|35970.3|36030.6|35989.7|35982.7|35956.4|631
1744913700000|2025-04-17 18:15:00|35988.5|35968.5|35958.4|35938.4|36013|35971.4|35956.4|35913.1|464
1744914000000|2025-04-17 18:20:00|35959.8|35939.8|35989.2|35907.6|35997.9|35948.1|35956.2|35907.6|937
1744914300000|2025-04-17 18:25:00|35956.7|35936.7|35957.2|35937.2|35982.9|35939.8|35936.2|35889.4|793
1744914600000|2025-04-17 18:30:00|35956.4|35936.4|35941.7|35921.7|35963|35943|35939.9|35919.9|278
1744914900000|2025-04-17 18:35:00|35940.2|35920.2|35948.4|35928.4|35953.6|35933.6|35935.3|35915.3|226
1744915200000|2025-04-17 18:40:00|35948.5|35928.5|35950.5|35930.5|35982.1|35934.2|35939.1|35896.5|510
1744915500000|2025-04-17 18:45:00|35949.6|35929.6|35938.1|35884.5|35971.3|35931.3|35929.2|35874.7|330
1744915800000|2025-04-17 18:50:00|35933.9|35880.3|35933.4|35879.7|35943.3|35888.8|35913.6|35860.3|175
1744916100000|2025-04-17 18:55:00|35929.3|35875.6|35921.4|35868.8|35939.7|35886.2|35912.1|35860.3|277
1744916400000|2025-04-17 19:00:00|35917.4|35866|35931.3|35881.3|35945.1|35895.1|35917.4|35866|200
1744916700000|2025-04-17 19:05:00|35934.8|35884.8|35936.8|35886.8|35944.1|35894.1|35930.6|35880.6|165
1744917000000|2025-04-17 19:10:00|35933.1|35883.1|35926.3|35906.3|35944.1|35908.1|35916.6|35872.7|252
1744917300000|2025-04-17 19:15:00|35928.1|35908.1|35911.8|35891.8|35932.1|35912.1|35911.8|35891.8|694
1744917600000|2025-04-17 19:20:00|35914|35894|35914|35894|35917.6|35897.6|35907.7|35887.7|641
1744917900000|2025-04-17 19:25:00|35915.7|35895.7|35915.4|35895.4|35923.5|35903.5|35909.5|35889.5|435
1744918200000|2025-04-17 19:30:00|35917.5|35897.5|35912.9|35892.9|35918.1|35898.1|35906.4|35886.4|207
1744918500000|2025-04-17 19:35:00|35910.5|35890.5|35931.1|35875.1|35935.5|35898.5|35906.4|35872.7|53
1744918800000|2025-04-17 19:40:00|35934.9|35879.5|35924.8|35871.1|35934.9|35879.7|35923|35871.1|44
1744919100000|2025-04-17 19:45:00|35929|35875.2|35922.8|35902.8|35934.4|35905|35917.6|35875.2|27
1744919400000|2025-04-17 19:50:00|35920.5|35900.5|35916.4|35896.4|35920.5|35900.5|35908.8|35888.8|43
1744919700000|2025-04-17 19:55:00|35913.6|35893.6|35909|35841.4|35925.4|35905.4|35909|35841.4|31
1744920000000|2025-04-17 20:00:00|35909.7|35846.7|35910.3|35860.3|35918.1|35864.1|35909.4|35846.2|15
1744920300000|2025-04-17 20:05:00|35907.1|35857.1|35903.3|35844.5|35907.1|35857.1|35903.3|35844.1|8
1744920600000|2025-04-17 20:10:00|35898.6|35840.2|35893.5|35834.5|35903.3|35844.3|35893.5|35834.5|5
1744920900000|2025-04-17 20:15:00|35896|35833.7|35922.2|35820.3|35922.2|35839.2|35896|35820.3|7
1744921200000|2025-04-17 20:20:00|35921.7|35819.8|35923|35819.5|35923|35838.2|35900.9|35818.7|7
1744921500000|2025-04-17 20:25:00|35925|35822.1|35923.8|35856.2|35943.2|35856.2|35923.8|35822.1|6
1744921800000|2025-04-17 20:30:00|35921|35853|35926.3|35858.9|35926.3|35859.3|35921|35853|6
1744922100000|2025-04-17 20:35:00|35927.5|35859.5|35925.6|35857.3|35929.1|35860.1|35925.2|35857.3|5
1744922400000|2025-04-17 20:40:00|35926.2|35857.6|35935.3|35866.6|35935.3|35867.2|35926.2|35854|6
1744922700000|2025-04-17 20:45:00|35933.1|35864.6|35929.3|35859.7|35937.8|35869.5|35924|35858.1|8
1744923000000|2025-04-17 20:50:00|35942.1|35837.3|35952.5|35843.2|35953.4|35862.9|35930.3|35831.2|13
1744923300000|2025-04-17 20:55:00|35956.7|35836.7|35978.6|35858.6|35978.6|35858.6|35950|35830|25
1744923600000|2025-04-17 21:00:00|35968.2|35848.2|35957.3|35837.3|35968.2|35848.2|35957.3|35837.3|3
1744924500000|2025-04-17 21:15:00|35969.9|35849.9|35974.6|35854.6|35974.6|35854.6|35969.9|35849.9|3
1744924800000|2025-04-17 21:20:00|35976.2|35856.2|35952.6|35832.6|35976.2|35856.2|35952.6|35832.6|4
1744925100000|2025-04-17 21:25:00|35941.9|35821.9|35940.3|35820.3|35941.9|35821.9|35940.3|35820.3|2
1744925400000|2025-04-17 21:30:00|35941.9|35821.9|35941.9|35821.9|35941.9|35821.9|35941.9|35821.9|1
1744927500000|2025-04-17 22:05:00|35955.6|35835.6|35941.5|35821.5|35955.6|35835.6|35941.5|35821.5|2
1744928400000|2025-04-17 22:20:00|35942.6|35822.6|35941.5|35821.5|35942.6|35822.6|35941.1|35821.1|3
1744929000000|2025-04-17 22:30:00|35944.2|35824.2|35939.9|35819.9|35944.2|35824.2|35939.5|35819.5|3
1744929300000|2025-04-17 22:35:00|35938.7|35818.7|35938.7|35818.7|35938.7|35818.7|35938.7|35818.7|1
1744929600000|2025-04-17 22:40:00|35941.5|35821.5|35941.1|35821.1|35941.5|35821.5|35941.1|35821.1|2
1744930800000|2025-04-17 23:00:00|35942.6|35822.6|35939.5|35819.5|35942.6|35822.6|35939.5|35819.5|4
1744931100000|2025-04-17 23:05:00|35941.1|35821.1|35941.1|35821.1|35941.1|35821.1|35930.4|35810.4|3
1744931400000|2025-04-17 23:10:00|35943.6|35818.6|35943.6|35818.6|35943.6|35818.6|35943.6|35818.6|1
1744931700000|2025-04-17 23:15:00|35951.4|35826.4|35951.4|35826.4|35951.4|35826.4|35951.4|35826.4|1
1744932300000|2025-04-17 23:25:00|35943.9|35818.9|35949.3|35824.3|35949.3|35824.3|35943.9|35818.9|2
1744932600000|2025-04-17 23:30:00|35951.6|35826.6|35949.2|35824.2|35951.6|35826.6|35949.2|35824.2|4
1744932900000|2025-04-17 23:35:00|35949.1|35824.1|35943.9|35818.9|35949.4|35824.4|35943.9|35818.9|3
1744933800000|2025-04-17 23:50:00|35943.5|35818.5|35943.5|35818.5|35943.5|35818.5|35943.5|35818.5|1
1744934100000|2025-04-17 23:55:00|35937.2|35812.2|35950.4|35825.4|35950.4|35825.4|35937.2|35812.2|2
1744934400000|2025-04-18 00:00:00|35952.9|35827.9|35948.8|35823.8|35952.9|35827.9|35948.8|35823.8|3
1744934700000|2025-04-18 00:05:00|35950.4|35825.4|35934.1|35809.1|35950.4|35825.4|35934.1|35809.1|3
1744935000000|2025-04-18 00:10:00|35932.5|35807.5|35932.9|35807.9|35932.9|35807.9|35932.5|35807.5|2
1744935300000|2025-04-18 00:15:00|35934.1|35809.1|35928.1|35803.1|35937.2|35812.2|35928.1|35803.1|3
1744935900000|2025-04-18 00:25:00|35918.7|35793.7|35915.6|35790.6|35918.7|35793.7|35914|35789|4
1744936200000|2025-04-18 00:30:00|35921.9|35796.9|35921.9|35796.9|35921.9|35796.9|35921.9|35796.9|1
1744936500000|2025-04-18 00:35:00|35929.3|35804.3|35929.3|35804.3|35929.3|35804.3|35929.3|35804.3|1
1744936800000|2025-04-18 00:40:00|35927.8|35802.8|35925|35800|35927.8|35802.8|35914.8|35789.8|5
1744937100000|2025-04-18 00:45:00|35924.6|35799.6|35917.1|35792.1|35924.6|35799.6|35917.1|35792.1|2
1744937400000|2025-04-18 00:50:00|35913.6|35788.6|35977.1|35852.1|35977.1|35852.1|35913.2|35788.2|7
1744937700000|2025-04-18 00:55:00|35952.7|35827.7|35935.3|35810.3|35952.7|35827.7|35897.6|35772.6|8
1744938000000|2025-04-18 01:00:00|35934.5|35809.5|35945.6|35820.6|35945.6|35820.6|35932.1|35807.1|4
1744938300000|2025-04-18 01:05:00|35932.9|35807.9|35932.1|35807.1|35932.9|35807.9|35932.1|35807.1|4
1744938900000|2025-04-18 01:15:00|35932.9|35807.9|35945.9|35820.9|35951.9|35826.9|35932.9|35807.9|3
1744939200000|2025-04-18 01:20:00|35944|35819|35942|35817|35945.5|35820.5|35942|35817|4
1744939500000|2025-04-18 01:25:00|35940.4|35815.4|35942.4|35817.4|35943.6|35818.6|35940.4|35815.4|4
1744939800000|2025-04-18 01:30:00|35941.2|35816.2|35955|35830|35955|35830|35941.2|35816.2|5
1744940400000|2025-04-18 01:40:00|35953.4|35828.4|35944|35819|35955|35830|35934.5|35809.5|4
1744940700000|2025-04-18 01:45:00|35942.8|35817.8|35945.5|35820.5|35945.5|35820.5|35942.8|35817.8|3
1744941000000|2025-04-18 01:50:00|35945.2|35820.2|35928.5|35803.5|35945.2|35820.2|35928.5|35803.5|3
1744941300000|2025-04-18 01:55:00|35945.2|35820.2|35936.1|35811.1|35945.2|35820.2|35936.1|35811.1|5
1744941600000|2025-04-18 02:00:00|35945.2|35820.2|35944|35819|35945.2|35820.2|35942.4|35817.4|4
1744941900000|2025-04-18 02:05:00|35940.8|35815.8|35921.1|35796.1|35944|35819|35921.1|35796.1|5
1744942200000|2025-04-18 02:10:00|35944.8|35819.8|35945.5|35820.5|35946.6|35821.6|35926.9|35801.9|6
1744942500000|2025-04-18 02:15:00|35945.9|35820.9|35945.9|35820.9|35945.9|35820.9|35942.8|35817.8|3
1744942800000|2025-04-18 02:20:00|35942.8|35817.8|35946.6|35821.6|35946.6|35821.6|35924.9|35799.9|6
1744943100000|2025-04-18 02:25:00|35943.6|35818.6|35942.4|35817.4|35943.6|35818.6|35942.4|35817.4|2
1744943400000|2025-04-18 02:30:00|35942.8|35817.8|35942.8|35817.8|35942.8|35817.8|35942.8|35817.8|1
1744944000000|2025-04-18 02:40:00|35948.3|35823.3|35944|35819|35948.3|35823.3|35943.6|35818.6|5
1744944300000|2025-04-18 02:45:00|35944.4|35819.4|35945.9|35820.9|35945.9|35820.9|35944.4|35819.4|2
1744944600000|2025-04-18 02:50:00|35944.4|35819.4|35942.4|35817.4|35944.4|35819.4|35934.9|35809.9|4
1744944900000|2025-04-18 02:55:00|35945.2|35820.2|35939.2|35814.2|35946.7|35821.7|35936.1|35811.1|6
1744945200000|2025-04-18 03:00:00|35944.4|35819.4|35941.2|35816.2|35944.4|35819.4|35941.2|35816.2|2
1744945500000|2025-04-18 03:05:00|35944.4|35819.4|35940.8|35815.8|35945.5|35820.5|35926|35801|6
1744945800000|2025-04-18 03:10:00|35942.8|35817.8|35942.4|35817.4|35945.5|35820.5|35942.4|35817.4|5
1744946100000|2025-04-18 03:15:00|35944|35819|35944|35819|35944|35819|35942.4|35817.4|3
1744946400000|2025-04-18 03:20:00|35947.5|35822.5|35944|35819|35947.5|35822.5|35930.5|35805.5|4
1744947000000|2025-04-18 03:30:00|35942.4|35817.4|35944|35819|35945.5|35820.5|35942.4|35817.4|4
1744947300000|2025-04-18 03:35:00|35932.9|35807.9|35944|35819|35944.4|35819.4|35932.9|35807.9|4
1744947600000|2025-04-18 03:40:00|35940.8|35815.8|35947.1|35822.1|35947.1|35822.1|35940.8|35815.8|4
1744947900000|2025-04-18 03:45:00|35948.7|35823.7|35947.1|35822.1|35948.7|35823.7|35945.6|35820.6|3
1744948200000|2025-04-18 03:50:00|35936.1|35811.1|35936.1|35811.1|35936.1|35811.1|35936.1|35811.1|1
1744948500000|2025-04-18 03:55:00|35934.5|35809.5|35934.5|35809.5|35934.5|35809.5|35934.5|35809.5|1
1744948800000|2025-04-18 04:00:00|35956.6|35831.6|35936.1|35811.1|35956.6|35831.6|35936.1|35811.1|10
1744949100000|2025-04-18 04:05:00|35955.1|35830.1|35936.1|35811.1|35955.1|35830.1|35936.1|35811.1|8
1744949400000|2025-04-18 04:10:00|35955.1|35830.1|35936.1|35811.1|35955.9|35830.9|35936.1|35811.1|11
1744949700000|2025-04-18 04:15:00|35953.5|35828.5|35936.1|35811.1|35953.5|35828.5|35936.1|35811.1|10
1744950000000|2025-04-18 04:20:00|35953.5|35828.5|35936.1|35811.1|35953.5|35828.5|35936.1|35811.1|8
1744950900000|2025-04-18 04:35:00|35955.1|35830.1|35937.6|35812.6|35958.2|35833.2|35934.5|35809.5|11
1744951200000|2025-04-18 04:40:00|35934.5|35809.5|35936.1|35811.1|35956.6|35831.6|35934.5|35809.5|12
1744951500000|2025-04-18 04:45:00|35934.5|35809.5|35934.5|35809.5|35956.6|35831.6|35934.5|35809.5|13
1744951800000|2025-04-18 04:50:00|35956.6|35831.6|35943.9|35818.9|35956.6|35831.6|35934.5|35809.5|10
1744952100000|2025-04-18 04:55:00|35961.3|35836.3|35948.7|35823.7|35967.7|35842.7|35943.9|35818.9|8
1744952400000|2025-04-18 05:00:00|35951.8|35826.8|35936.1|35811.1|35969.2|35844.2|35929.7|35804.7|7
1744952700000|2025-04-18 05:05:00|35957|35832|35936.1|35811.1|35957|35832|35936.1|35811.1|6
1744953000000|2025-04-18 05:10:00|35951.9|35826.9|35956.6|35831.6|35956.6|35831.6|35934.5|35809.5|7
1744953300000|2025-04-18 05:15:00|35936.1|35811.1|35953.5|35828.5|35958.2|35833.2|35936.1|35811.1|6
1744953600000|2025-04-18 05:20:00|35936.1|35811.1|35936.1|35811.1|35955.1|35830.1|35936.1|35811.1|7
1744953900000|2025-04-18 05:25:00|35955.1|35830.1|35939.2|35814.2|35955.1|35830.1|35935.3|35810.3|8
1744954200000|2025-04-18 05:30:00|35956.6|35831.6|35967.6|35842.6|35987.8|35862.8|35936.1|35811.1|8
1744954500000|2025-04-18 05:35:00|35958.1|35833.1|35947.6|35822.6|35969.8|35844.8|35947.6|35822.6|9
1744954800000|2025-04-18 05:40:00|35949.7|35824.7|35949.5|35824.5|35950.7|35825.7|35949.3|35824.3|5
1744955100000|2025-04-18 05:45:00|35952.6|35827.6|35946|35821|35952.6|35827.6|35946|35821|2
1744955400000|2025-04-18 05:50:00|35945.9|35820.9|35940|35815|35948.2|35823.2|35937.7|35812.7|5
1744955700000|2025-04-18 05:55:00|35938.7|35813.7|35947.2|35822.2|35947.2|35842.7|35916.4|35812.8|50
1744956000000|2025-04-18 06:00:00|35921.2|35848.7|35947.7|35822.7|35947.7|35848.7|35921.2|35817.7|9
1744956300000|2025-04-18 06:05:00|35941.8|35816.8|35941.7|35816.7|35943.9|35818.9|35941.7|35816.7|6
1744956600000|2025-04-18 06:10:00|35943|35818|35938.1|35813.1|35943|35818|35938.1|35813.1|5
1744956900000|2025-04-18 06:15:00|35939.5|35814.5|35929.6|35804.6|35940|35815|35929.5|35804.5|10
1744957200000|2025-04-18 06:20:00|35932|35807|35932.3|35807.3|35934.3|35809.3|35929.7|35804.7|8
1744957500000|2025-04-18 06:25:00|35933.2|35808.2|35949.7|35824.7|35949.7|35824.7|35933.2|35808.2|5
1744957800000|2025-04-18 06:30:00|35952|35827|35951.3|35826.3|35957|35832|35947|35822|32
1744958100000|2025-04-18 06:35:00|35955|35830|35952|35827|35983.6|35858.6|35943.5|35818.5|113
1744958400000|2025-04-18 06:40:00|35955|35830|35993.9|35868.9|35993.9|35877.3|35952|35827|71
1744958700000|2025-04-18 06:45:00|35991.5|35866.5|35977.3|35852.3|36020.2|35935.7|35940.4|35827|122
1744959000000|2025-04-18 06:50:00|35970.7|35845.7|35975.1|35850.1|35982.5|35857.5|35960.9|35835.9|198
1744959300000|2025-04-18 06:55:00|35968.7|35843.7|35991.2|35892.5|35994.7|35938.6|35930.7|35822.8|922
1744959600000|2025-04-18 07:00:00|36017.6|35894.7|36010.6|35885.6|36030|35920.6|35988.6|35863.6|92
1744959900000|2025-04-18 07:05:00|36026|35901|35973.7|35848.7|36026.5|35922.8|35957.5|35832.5|422
1744960200000|2025-04-18 07:10:00|35982|35857|35954.4|35829.4|35996.5|35922.7|35954.4|35829.4|149
1744960500000|2025-04-18 07:15:00|35976|35851|35950.6|35837|35986.5|35861.5|35947.4|35822.4|165
1744960800000|2025-04-18 07:20:00|35947.6|35822.6|35957.2|35837|35987|35862|35946.9|35821.9|249
1744961100000|2025-04-18 07:25:00|35953.1|35828.1|35953.8|35828.8|35957.2|35847.6|35950.6|35825.6|286
1744961400000|2025-04-18 07:30:00|35956.9|35847.6|35951.6|35826.6|35956.9|35848.6|35951.6|35826.6|190
1744961700000|2025-04-18 07:35:00|35985.5|35860.5|35966.5|35841.5|35986|35861|35946.4|35821.4|91
1744962000000|2025-04-18 07:40:00|35963|35838|35943.4|35820.5|35984|35913.6|35943.4|35820.5|110
1744962300000|2025-04-18 07:45:00|35977|35852|35978|35853|36001|35916.5|35948.4|35826.4|198
1744962600000|2025-04-18 07:50:00|35976.5|35851.5|35961.5|35836.5|35981.5|35856.5|35952.7|35827.7|174
1744962900000|2025-04-18 07:55:00|35959|35834|35946.7|35841.5|35959|35842.4|35919.2|35828.6|749
1744963200000|2025-04-18 08:00:00|35950.8|35831.8|35963.6|35838.6|35970|35845|35946.7|35823.5|140
1744963500000|2025-04-18 08:05:00|35962.5|35837.5|35976|35851|35976.5|35851.5|35951.5|35826.5|191
1744963800000|2025-04-18 08:10:00|35977|35852|35964|35839|35981|35856|35955.3|35830.3|173
1744964100000|2025-04-18 08:15:00|35963|35838|35956.7|35831.7|35970.5|35845.5|35952.6|35827.6|137
1744964400000|2025-04-18 08:20:00|35958|35833|35958.4|35833.4|35958.8|35833.8|35953.8|35828.8|18
1744964700000|2025-04-18 08:25:00|35966.9|35841.9|35968.6|35843.6|35969|35844|35958.5|35833.5|16
1744965000000|2025-04-18 08:30:00|35975.8|35850.8|35963.3|35838.3|35976.9|35873.9|35960|35835|292
1744965300000|2025-04-18 08:35:00|35969.3|35856.4|35969.3|35849.9|35969.3|35876.5|35958.3|35833.3|558
1744965600000|2025-04-18 08:40:00|35963.3|35838.3|35968.8|35843.8|35969.3|35867.5|35960|35835|303
1744965900000|2025-04-18 08:45:00|35966.7|35872.6|35967.8|35842.8|35969.3|35872.6|35963.5|35838.5|104
1744966200000|2025-04-18 08:50:00|35969.3|35854.5|35975.9|35851.6|35993.2|35872.1|35964.5|35839.5|367
1744966500000|2025-04-18 08:55:00|35964.1|35884.8|35950.9|35872.1|35985.6|35927.6|35950.9|35828.1|741
1744966800000|2025-04-18 09:00:00|35958|35920.4|35953.5|35861.1|35963.1|35920.4|35935.6|35832.5|589
1744967100000|2025-04-18 09:05:00|35947.6|35841.3|35953.5|35843.5|35956.1|35889.7|35943.6|35832.5|444
1744967400000|2025-04-18 09:10:00|35960.8|35832.5|35956.1|35858.4|35960.8|35858.4|35953.5|35831.9|292
1744967700000|2025-04-18 09:15:00|35995.5|35836.4|35956.1|35831.7|35998|35873|35953.5|35831.7|288
1744968000000|2025-04-18 09:20:00|35953.5|35844.9|35956.1|35845.7|35968.7|35854.5|35953.5|35831.7|380
1744968300000|2025-04-18 09:25:00|35968.9|35832.5|35956.1|35845.7|35968.9|35854.5|35956.1|35832.5|283
1744968600000|2025-04-18 09:30:00|35955.6|35834.7|35950.2|35854.5|35964.7|35854.5|35950.2|35832.5|315
1744968900000|2025-04-18 09:35:00|35950.5|35832.5|35955.8|35843.5|35966.9|35854.5|35946|35832.5|366
1744969200000|2025-04-18 09:40:00|35956.1|35854.5|35950.2|35843.5|35966.8|35854.5|35950.2|35832.5|284
1744969500000|2025-04-18 09:45:00|35952|35832.5|35956.1|35850.5|35960.3|35854.5|35950.2|35831.3|331
1744969800000|2025-04-18 09:50:00|35962.7|35837.3|35956.1|35850.1|35971.5|35858.9|35950.2|35832.5|316
1744970100000|2025-04-18 09:55:00|35944.8|35873.3|35953.5|35915.5|35956.1|35915.5|35940.4|35838.1|926
1744970400000|2025-04-18 10:00:00|35955.6|35910.8|35950.7|35900.7|36007.5|35911.6|35950.7|35865.5|146
1744970700000|2025-04-18 10:05:00|35991|35866|35976.2|35878.6|35999.5|35903.5|35949.5|35862.5|134
1744971000000|2025-04-18 10:10:00|35950.7|35900.7|35951.7|35901.7|36000.5|35911.6|35943.3|35863|270
1744971300000|2025-04-18 10:15:00|35950.3|35900.3|35998|35873|35998|35903.7|35949|35861.5|192
1744971600000|2025-04-18 10:20:00|35993.5|35868.5|35941.5|35891.5|35998.5|35903.9|35939.7|35856.5|190
1744971900000|2025-04-18 10:25:00|35985.5|35860.5|35944.6|35894.6|35991|35901.6|35937|35858|246
1744972200000|2025-04-18 10:30:00|35947.2|35897.2|35935.1|35863.9|35947.2|35897.2|35906.7|35819.9|633
1744972500000|2025-04-18 10:35:00|35934.7|35841.9|35878.5|35833.1|35952.5|35863.9|35873.2|35813.5|263
1744972800000|2025-04-18 10:40:00|35881.4|35814|35889.3|35812.9|35939|35833.1|35869.8|35799.5|148
1744973100000|2025-04-18 10:45:00|35869.1|35815.5|35888.9|35812.7|35931.5|35815.5|35869.1|35793|107
1744973400000|2025-04-18 10:50:00|35869.1|35815.5|35869.1|35815.5|35925.5|35815.5|35869.1|35785.5|160
1744973700000|2025-04-18 10:55:00|35868.3|35819.9|35872.8|35822.8|35880.2|35831.9|35865.4|35817.4|650
1744974000000|2025-04-18 11:00:00|35865.8|35815.5|35896.5|35771.5|35920|35819.5|35854.8|35768.5|177
1744974300000|2025-04-18 11:05:00|35894.5|35769.5|35901.5|35776.5|35916.5|35815.5|35871|35769.5|197
1744974600000|2025-04-18 11:10:00|35904.5|35779.5|35871|35815|35910.5|35815|35855.9|35766.5|180
1744974900000|2025-04-18 11:15:00|35902.5|35777.5|35917|35792|35918.5|35818.8|35868.7|35774|193
1744975200000|2025-04-18 11:20:00|35913|35788|35913.5|35788.5|35921.5|35818.8|35870.4|35780|198
1744975500000|2025-04-18 11:25:00|35917|35792|35912.5|35787.5|35921|35813.8|35882.5|35782.5|202
1744975800000|2025-04-18 11:30:00|35916|35791|35890.6|35807.9|35924.5|35816.4|35883.5|35783|156
1744976100000|2025-04-18 11:35:00|35891.4|35800.1|35871.2|35792.6|35924.5|35821.5|35871.2|35767.5|134
1744976400000|2025-04-18 11:40:00|35899.5|35774.5|35879.5|35754.5|35901|35795.6|35857.5|35749|165
1744976700000|2025-04-18 11:45:00|35878.5|35753.5|35887|35762|35895.5|35785|35858.5|35752.5|197
1744977000000|2025-04-18 11:50:00|35886|35761|35844.5|35804.6|35894|35804.6|35844.5|35752|187
1744977300000|2025-04-18 11:55:00|35846.3|35796.3|35884|35759|35887.5|35799.4|35846.1|35753.5|186
1744977600000|2025-04-18 12:00:00|35842.3|35803.9|35832|35788.7|35891|35803.9|35830.3|35751.5|184
1744977900000|2025-04-18 12:05:00|35828.7|35787.5|35880|35755|35881|35794.2|35828|35740.5|196
1744978200000|2025-04-18 12:10:00|35879|35754|35875|35750|35885|35794.2|35834.4|35742.5|186
1744978500000|2025-04-18 12:15:00|35877|35752|35846.3|35784.4|35883.5|35795|35835.4|35747|187
1744978800000|2025-04-18 12:20:00|35840.4|35795|35838.9|35795|35883|35795|35838.9|35747|182
1744979100000|2025-04-18 12:25:00|35877.5|35752.5|35830.9|35780.9|35882.5|35795|35830.9|35741|198
1744979400000|2025-04-18 12:30:00|35873.5|35748.5|35830.7|35780.7|35877.5|35782.2|35830.5|35740|175
1744979700000|2025-04-18 12:35:00|35871|35746|35876.5|35751.5|35882|35789.4|35826.3|35739.5|181
1744980000000|2025-04-18 12:40:00|35880|35755|35849.2|35786.6|35896|35798.1|35828.7|35749.5|171
1744980300000|2025-04-18 12:45:00|35889.5|35764.5|35851.1|35789.7|35891.5|35795.4|35847.7|35754|180
1744980600000|2025-04-18 12:50:00|35887|35762|35882|35757|35890.5|35787.1|35844.8|35750|194
1744980900000|2025-04-18 12:55:00|35880|35755|35883.5|35758.5|35889.5|35786.1|35845.7|35750.5|184
1744981200000|2025-04-18 13:00:00|35866.4|35786.5|35890.5|35765.5|35907.1|35786.5|35866.4|35750.5|186
1744981500000|2025-04-18 13:05:00|35891.5|35766.5|35894|35769|35897|35793|35882|35757|137
1744981800000|2025-04-18 13:10:00|35891.5|35766.5|35892.8|35774|35897|35788.8|35883.5|35758.5|142
1744982100000|2025-04-18 13:15:00|35893|35768|35888|35763|35900|35789.7|35880.5|35755.5|116
1744982400000|2025-04-18 13:20:00|35891|35766|35890.5|35765.5|35901.5|35790|35883|35758|119
1744982700000|2025-04-18 13:25:00|35889|35764|35884.5|35759.5|35899.5|35795.6|35881|35756|111
1744983000000|2025-04-18 13:30:00|35886|35761|35896|35771|35902|35796|35852|35758|123
1744983300000|2025-04-18 13:35:00|35895|35770|35866.7|35797.7|35901|35798.4|35858.5|35760|161
1744983600000|2025-04-18 13:40:00|35871.7|35791.5|35875.3|35799.6|35901.5|35799.6|35860.3|35764.5|180
1744983900000|2025-04-18 13:45:00|35895.5|35770.5|35902|35777|35906|35806.8|35863.3|35767|165
1744984200000|2025-04-18 13:50:00|35900|35775|35865.3|35796.4|35900|35801.4|35864.2|35768.5|15
1744984500000|2025-04-18 13:55:00|35876|35796.3|35864.1|35800.9|35876|35800.9|35864.1|35796.3|9
1744984800000|2025-04-18 14:00:00|35872.8|35799.9|35847.1|35786.1|35872.8|35800.9|35846.5|35765|16
1744985100000|2025-04-18 14:05:00|35853.6|35779.5|35851.1|35764.7|35853.8|35786.1|35841.2|35764.7|21
1744985400000|2025-04-18 14:10:00|35848.9|35762.7|35832.5|35782.5|35848.9|35782.5|35832.5|35762.7|5
1744985700000|2025-04-18 14:15:00|35831.9|35781.9|35868.9|35750|35870.6|35782.1|35831.8|35744.1|48
1744986000000|2025-04-18 14:20:00|35857.5|35760.9|35857.1|35764.8|35873|35775.2|35844.4|35747|46
1744986300000|2025-04-18 14:25:00|35858.7|35766|35842.7|35767.3|35875.2|35776.7|35836.8|35740.3|48
1744986600000|2025-04-18 14:30:00|35837.1|35761.8|35840.4|35765.7|35858.2|35772|35810|35685|45
1744986900000|2025-04-18 14:35:00|35848.6|35761.9|35839.1|35778.1|35869.8|35778.1|35814|35689|41
1744987200000|2025-04-18 14:40:00|35840|35772.3|35863.1|35754.2|35870.3|35781.2|35835.2|35745.8|91
1744987500000|2025-04-18 14:45:00|35855.9|35759.1|35842|35752.5|35866.2|35779|35827.8|35741.2|112
1744987800000|2025-04-18 14:50:00|35837.9|35758.7|35816.6|35755.5|35850.2|35768.6|35789|35664|87
1744988100000|2025-04-18 14:55:00|35847.8|35722.8|35774|35649|35847.8|35754.8|35770|35645|79
1744988400000|2025-04-18 15:00:00|35776|35651|35808.3|35747.2|35842.7|35748.6|35772.5|35647.5|92
1744988700000|2025-04-18 15:05:00|35835.7|35722.5|35828.5|35758.6|35857.6|35763.5|35794.5|35669.5|71
1744989000000|2025-04-18 15:10:00|35798.5|35673.5|35818.6|35756.1|35857.3|35766.6|35796.5|35671.5|93
1744989300000|2025-04-18 15:15:00|35845|35729.7|35815.6|35739|35850.1|35760.9|35811|35699|134
1744989600000|2025-04-18 15:20:00|35821.2|35719.7|35803.7|35738.2|35834.1|35744.3|35797.1|35702|216
1744989900000|2025-04-18 15:25:00|35810.3|35736.4|35817.5|35737.6|35829.4|35746|35795.8|35702.5|339
1744990200000|2025-04-18 15:30:00|35812|35743.4|35817|35747.9|35825.6|35749.2|35812|35727.5|57
1744990500000|2025-04-18 15:35:00|35818.6|35743.3|35812.5|35744.4|35839.5|35750.1|35812.5|35713.5|46
1744990800000|2025-04-18 15:40:00|35813.3|35743|35816.8|35737.9|35837.5|35747.9|35805.2|35706.3|48
1744991100000|2025-04-18 15:45:00|35817|35725.8|35806.3|35735.1|35824.2|35743.4|35806.1|35720.8|44
1744991400000|2025-04-18 15:50:00|35819.7|35726.1|35807.7|35746|35829.9|35747.3|35806.3|35704.1|37
1744991700000|2025-04-18 15:55:00|35801.1|35741.3|35797.2|35736.2|35803.3|35742.9|35787.7|35724.5|226
1744992000000|2025-04-18 16:00:00|35791.6|35730.6|35821.4|35739.8|35821.4|35739.8|35791.6|35722.3|60
1744992300000|2025-04-18 16:05:00|35815.2|35737.3|35818|35741.7|35824.8|35747.6|35815.2|35737.3|16
1744992600000|2025-04-18 16:10:00|35816.6|35740.3|35816.5|35740.2|35818.6|35742.3|35816.4|35740.1|6
1744992900000|2025-04-18 16:15:00|35815.3|35734.4|35811.1|35732|35826.6|35739.9|35805.7|35711.3|54
1744993200000|2025-04-18 16:20:00|35815.2|35738.9|35810.2|35731.9|35827.2|35738.9|35804.8|35715.5|163
1744993500000|2025-04-18 16:25:00|35816.7|35735.8|35820.6|35736.6|35854.4|35739.7|35807.2|35724.5|27
1744993800000|2025-04-18 16:30:00|35817.5|35733.4|35825.2|35739.2|35825.2|35739.4|35811|35725.2|13
1744994100000|2025-04-18 16:35:00|35822.6|35731|35817.1|35728.4|35829.4|35737.3|35815.6|35726.9|8
1744994400000|2025-04-18 16:40:00|35823.3|35735.2|35820.2|35732.7|35823.3|35735.2|35820.2|35732.7|4
1744994700000|2025-04-18 16:45:00|35822.4|35735.2|35826.6|35735.9|35828.2|35742|35822.4|35733.6|6
1744995000000|2025-04-18 16:50:00|35825.5|35735.1|35819.1|35730.8|35826.7|35736.3|35817.8|35729.2|6
1744995300000|2025-04-18 16:55:00|35819.7|35731.4|35820.8|35730.4|35821|35731.4|35818.3|35730|5
1744995600000|2025-04-18 17:00:00|35821.3|35730|35815.3|35739.1|35821.3|35739.1|35813.2|35730|6
1744995900000|2025-04-18 17:05:00|35816.5|35740.2|35814|35737.8|35819.8|35743.6|35814|35737.8|8
1744996200000|2025-04-18 17:10:00|35821|35744.7|35831.5|35725.7|35831.5|35746|35814.3|35725.7|55
1744996500000|2025-04-18 17:15:00|35834.2|35727.2|35832.9|35730.8|35840.7|35735.4|35832.8|35726.9|9
1744996800000|2025-04-18 17:20:00|35833.5|35732.7|35834.5|35734.1|35835.4|35734.1|35832.2|35732.3|6
1744997100000|2025-04-18 17:25:00|35835.1|35733.2|35831.6|35727.2|35837.8|35735.1|35823.4|35723.7|16
1744997400000|2025-04-18 17:30:00|35836|35736.1|35831.9|35728.3|35840.5|35738.7|35828.9|35725.7|52
1744997700000|2025-04-18 17:35:00|35836.6|35736.8|35827.7|35732.3|35840.3|35738.7|35827.7|35728.3|18
1744998000000|2025-04-18 17:40:00|35835.4|35734.5|35817.3|35741|35835.4|35741.8|35817.3|35729.5|6
1744998300000|2025-04-18 17:45:00|35823.4|35746.8|35820|35742.6|35827.1|35750.8|35817.5|35740.4|68
1744998600000|2025-04-18 17:50:00|35826.7|35749.8|35820.4|35741.5|35827.1|35750.7|35818.9|35741.4|68
1744998900000|2025-04-18 17:55:00|35826.6|35747.4|35820.2|35742.4|35827|35750|35817.4|35740.8|98
1744999200000|2025-04-18 18:00:00|35827.3|35748.9|35814.5|35738.2|35827.3|35749.8|35813|35736.8|34
1744999500000|2025-04-18 18:05:00|35820.9|35741.7|35814.5|35738|35827.3|35749.3|35809.4|35733|60
1744999800000|2025-04-18 18:10:00|35821.1|35742.9|35814.4|35737.9|35821.9|35743.3|35814|35737.4|83
1745000100000|2025-04-18 18:15:00|35821|35743.3|35815.9|35738.3|35821.8|35743.3|35813.5|35734.9|110
1745000400000|2025-04-18 18:20:00|35813.1|35735.5|35822.9|35741.7|35823|35744.4|35809.7|35731.5|46
1745000700000|2025-04-18 18:25:00|35816.5|35740.2|35820.4|35741.7|35822.9|35741.7|35812.7|35736.4|27
1745001000000|2025-04-18 18:30:00|35814.4|35738.2|35815.3|35739|35823|35741.7|35810.9|35734.7|43
1745001300000|2025-04-18 18:35:00|35821.9|35741.7|35815.4|35739.1|35822.2|35743|35813.5|35736.4|64
1745001600000|2025-04-18 18:40:00|35822.5|35741.7|35819.8|35741.7|35822.5|35741.7|35813.4|35737.1|13
1745001900000|2025-04-18 18:45:00|35817.9|35741|35815.9|35739.6|35824.5|35741.7|35813.1|35736.6|19
1745002200000|2025-04-18 18:50:00|35822.2|35739.9|35822|35745.7|35826.6|35745.7|35814.3|35738|25
1745002500000|2025-04-18 18:55:00|35828.3|35740.9|35815.1|35738.9|35829|35745.7|35812.3|35736|37
1745002800000|2025-04-18 19:00:00|35827.4|35725.5|35834.8|35732|35836.5|35732.3|35825.2|35721.1|15
1745003100000|2025-04-18 19:05:00|35831.1|35729|35829.8|35727.3|35831.1|35729|35827.6|35725.4|5
1745003400000|2025-04-18 19:10:00|35831|35727.1|35830.2|35725.9|35831|35727.3|35828.9|35725.9|6
1745003700000|2025-04-18 19:15:00|35830.1|35726.1|35828|35724.4|35839.8|35735.6|35826.9|35723.3|19
1745004000000|2025-04-18 19:20:00|35836.4|35732.7|35830.3|35728.1|35838.6|35736|35828.5|35724.3|25
1745004300000|2025-04-18 19:25:00|35832.8|35730.7|35829.3|35727.4|35838.7|35736.8|35825.3|35723|42
1745004600000|2025-04-18 19:30:00|35837.1|35735.2|35826.1|35724.2|35837.1|35735.2|35825.7|35723.7|32
1745004900000|2025-04-18 19:35:00|35827.9|35726|35829.3|35723.8|35840.3|35734.8|35822.5|35720.6|41
1745005200000|2025-04-18 19:40:00|35828.1|35722.9|35829.1|35724.4|35844.9|35737.6|35825.1|35720.7|51
1745005500000|2025-04-18 19:45:00|35838.5|35732.9|35837.4|35732.9|35844.2|35737.6|35825.3|35721.1|54
1745005800000|2025-04-18 19:50:00|35826.4|35721.6|35826.1|35719.9|35849.9|35737.6|35824.8|35711.3|32
1745006100000|2025-04-18 19:55:00|35827.7|35720.8|35826.4|35719.5|35827.8|35722.5|35824.5|35719.4|5
1745006400000|2025-04-18 20:00:00|35825.4|35720.4|35821.9|35718.6|35832.4|35728|35820.9|35717.9|14
1745006700000|2025-04-18 20:05:00|35828.5|35725.3|35834.3|35732.4|35844.6|35742.3|35827.4|35725.3|9
1745007000000|2025-04-18 20:10:00|35834.6|35732.7|35838.5|35736.4|35841.2|35739.3|35830.6|35728.5|31
1745007300000|2025-04-18 20:15:00|35830.1|35728|35839.8|35736.7|35841|35739|35830.1|35728|54
1745007600000|2025-04-18 20:20:00|35831.5|35729.3|35831|35729|35840.3|35738|35830.9|35726.9|47
1745007900000|2025-04-18 20:25:00|35839|35737.1|35829.6|35725.1|35839|35737.1|35829.5|35725.1|15
1745008200000|2025-04-18 20:30:00|35838.4|35733.7|35836.7|35733.7|35838.4|35733.7|35836.1|35730.9|6
1745008500000|2025-04-18 20:35:00|35827.5|35724.7|35834.8|35731.6|35839|35737.1|35827.5|35724.7|8
1745008800000|2025-04-18 20:40:00|35835.7|35732.7|35832.8|35730.9|35843.2|35739|35832.8|35730.9|6
1745009100000|2025-04-18 20:45:00|35832.2|35730.3|35799.8|35749.8|35832.2|35753.3|35796.5|35730.3|12
1745009400000|2025-04-18 20:50:00|35801.9|35751.9|35799.9|35749.9|35827|35771.7|35799.8|35741.2|169
1745009700000|2025-04-18 20:55:00|35797.7|35747.7|35841.1|35720|35841.7|35747.7|35797.7|35719.2|5
1745179200000|2025-04-20 20:00:00|35876.7|35731.7|35876.7|35731.7|35876.7|35731.7|35876.7|35731.7|1
1745182500000|2025-04-20 20:55:00|35866.7|35741.7|35866.7|35741.7|35866.7|35741.7|35866.7|35741.7|1
1745185800000|2025-04-20 21:50:00|35752.7|35632.7|35781.4|35661.4|35815.9|35695.9|35740.6|35620.6|10
1745186100000|2025-04-20 21:55:00|35775.2|35655.2|35744.5|35624.5|35775.2|35655.2|35744.5|35624.5|5
1745186400000|2025-04-20 22:00:00|35795.5|35675.5|35802|35682|35826.7|35706.7|35779.3|35659.3|8
1745186700000|2025-04-20 22:05:00|35785.5|35665.5|35719.4|35599.4|35785.5|35665.5|35713.3|35593.3|8
1745187000000|2025-04-20 22:10:00|35714.3|35594.3|35754.8|35634.8|35754.8|35634.8|35714.3|35594.3|5
1745187300000|2025-04-20 22:15:00|35752.5|35632.5|35771|35651|35781.5|35661.5|35742|35622|128
1745187600000|2025-04-20 22:20:00|35770.5|35650.5|35705|35585|35772|35652|35702.5|35582.5|146
1745187900000|2025-04-20 22:25:00|35706|35586|35738|35618|35739|35619|35703.5|35583.5|128
1745188200000|2025-04-20 22:30:00|35736.5|35616.5|35721.5|35601.5|35742|35622|35718.5|35598.5|95
1745188500000|2025-04-20 22:35:00|35721|35601|35730|35610|35745|35625|35720|35600|109
1745188800000|2025-04-20 22:40:00|35731|35611|35717|35597|35749.5|35629.5|35716|35596|96
1745189100000|2025-04-20 22:45:00|35716.5|35596.5|35713.5|35593.5|35718|35598|35711.5|35591.5|102
1745189400000|2025-04-20 22:50:00|35714.5|35594.5|35706.5|35586.5|35715|35595|35704|35584|82
1745189700000|2025-04-20 22:55:00|35706|35586|35710|35590|35726|35606|35698.6|35578.6|122
1745190000000|2025-04-20 23:00:00|35709.5|35589.5|35700|35580|35710.5|35590.5|35700|35580|150
1745190300000|2025-04-20 23:05:00|35701|35581|35703.5|35583.5|35707.5|35587.5|35701|35581|110
1745190600000|2025-04-20 23:10:00|35703|35583|35703.5|35583.5|35707.5|35587.5|35699.5|35579.5|112
1745190900000|2025-04-20 23:15:00|35702.5|35582.5|35698|35578|35705|35585|35695.5|35575.5|104
1745191200000|2025-04-20 23:20:00|35698.5|35578.5|35698|35578|35702.5|35582.5|35694.5|35574.5|128
1745191500000|2025-04-20 23:25:00|35697|35577|35699.5|35579.5|35707.5|35587.5|35695|35575|110
1745191800000|2025-04-20 23:30:00|35700|35580|35689|35569|35700.5|35580.5|35689|35569|152
1745192100000|2025-04-20 23:35:00|35688.5|35568.5|35688.5|35568.5|35690.5|35570.5|35684|35564|117
1745192400000|2025-04-20 23:40:00|35688|35568|35690|35570|35691.5|35571.5|35683|35563|139
1745192700000|2025-04-20 23:45:00|35688.5|35568.5|35680|35560|35695.5|35575.5|35677|35557|157
1745193000000|2025-04-20 23:50:00|35677|35557|35683.5|35563.5|35685.5|35565.5|35671|35551|149
1745193300000|2025-04-20 23:55:00|35682|35562|35688|35568|35693.5|35573.5|35681.5|35561.5|139
1745193600000|2025-04-21 00:00:00|35689|35569|35670.5|35550.5|35689|35569|35670|35550|175
1745193900000|2025-04-21 00:05:00|35669.5|35549.5|35611|35491|35673.5|35556|35588.8|35476.7|87
1745194200000|2025-04-21 00:10:00|35608|35488|35597.1|35485.3|35609.5|35493.8|35568.6|35456.8|35
1745194500000|2025-04-21 00:15:00|35623|35503|35586.5|35466.5|35626|35506|35565.3|35453.5|69
1745194800000|2025-04-21 00:20:00|35590|35470|35592.1|35480.3|35606|35488.8|35564.3|35452.4|63
1745195100000|2025-04-21 00:25:00|35601|35481|35573.3|35461.5|35608|35488|35556|35444.2|61
1745195400000|2025-04-21 00:30:00|35564.9|35453|35553.9|35442|35584|35464|35545|35433.2|43
1745195700000|2025-04-21 00:35:00|35564.4|35452.6|35592.5|35472.5|35592.5|35472.5|35538.6|35426.7|43
1745196000000|2025-04-21 00:40:00|35588|35468|35615.1|35503.2|35615.1|35503.2|35574.8|35463|84
1745196300000|2025-04-21 00:45:00|35606.4|35494.5|35610.9|35499.1|35640.5|35520.5|35601.8|35489.9|92
1745196600000|2025-04-21 00:50:00|35620.5|35500.5|35611.5|35491.5|35623.5|35508|35601.8|35489.9|60
1745196900000|2025-04-21 00:55:00|35617.5|35497.5|35619.5|35499.5|35625.5|35505.5|35606.3|35491|103
1745197200000|2025-04-21 01:00:00|35618|35498|35598.5|35478.5|35620|35500|35585.1|35473.2|89
1745197500000|2025-04-21 01:05:00|35597.5|35477.5|35595.5|35475.5|35605.5|35485.5|35576.9|35457|95
1745197800000|2025-04-21 01:10:00|35595|35475|35591.9|35480|35601|35481.8|35585.8|35466|101
1745198100000|2025-04-21 01:15:00|35594|35474|35585.3|35473.5|35605|35485|35585.3|35465.5|109
1745198400000|2025-04-21 01:20:00|35590|35470|35587.5|35467.5|35597.5|35477.5|35573.2|35461|109
1745198700000|2025-04-21 01:25:00|35589|35469|35572.9|35461|35589|35469|35572.9|35455|110
1745199000000|2025-04-21 01:30:00|35581|35461.5|35590.1|35478.3|35602|35482|35576.7|35459|102
1745199300000|2025-04-21 01:35:00|35604.5|35484.5|35611|35491|35621.5|35503.3|35597.2|35480.5|68
1745199600000|2025-04-21 01:40:00|35608.5|35488.5|35605.8|35493.9|35625|35505|35600.7|35487|92
1745199900000|2025-04-21 01:45:00|35613|35493|35594.3|35482.5|35617.5|35497.5|35594.3|35482.5|96
1745200200000|2025-04-21 01:50:00|35585.9|35474|35577.9|35466|35599.5|35479.5|35572.4|35460.6|81
1745200500000|2025-04-21 01:55:00|35587.5|35467.5|35584|35464|35592|35472|35576.3|35459.5|110
1745200800000|2025-04-21 02:00:00|35586.5|35466.5|35590.9|35479|35599.5|35479.5|35576.9|35458|101
1745201100000|2025-04-21 02:05:00|35600.5|35480.5|35592|35472|35602|35482|35581.9|35468.5|107
1745201400000|2025-04-21 02:10:00|35586.8|35474.9|35574.2|35462.4|35594|35474.9|35571.5|35457|91
1745201700000|2025-04-21 02:15:00|35583|35463|35550.5|35430.5|35584.5|35464.5|35546.9|35428|70
1745202000000|2025-04-21 02:20:00|35548.5|35428.5|35556|35444.1|35564.5|35444.5|35543.2|35427|107
1745202300000|2025-04-21 02:25:00|35562|35442|35467.8|35356|35562|35442|35414.3|35302.2|108
1745202600000|2025-04-21 02:30:00|35459.3|35347.4|35465.2|35353.4|35502.5|35390.6|35459.2|35347.3|37
1745202900000|2025-04-21 02:35:00|35456.3|35344.4|35456.1|35344.2|35480.5|35361.2|35446.1|35334.2|43
1745203200000|2025-04-21 02:40:00|35464.8|35352.9|35479.9|35368|35479.9|35368|35453.3|35341.4|9
1745203500000|2025-04-21 02:45:00|35478.1|35366.3|35495.9|35384|35495.9|35384|35477.7|35365.8|8
1745203800000|2025-04-21 02:50:00|35496.9|35385|35497.7|35385.8|35498.6|35386.8|35488.1|35376.3|8
1745204100000|2025-04-21 02:55:00|35488.2|35376.3|35496.4|35384.5|35496.4|35384.5|35476.1|35364.2|7
1745204400000|2025-04-21 03:00:00|35487.3|35375.4|35483.1|35371.2|35487.3|35375.4|35474.4|35362.5|8
1745204700000|2025-04-21 03:05:00|35474.6|35362.8|35467|35355.2|35483.3|35371.5|35462.2|35350.4|9
1745205000000|2025-04-21 03:10:00|35467.6|35355.7|35481.3|35369.5|35481.3|35369.5|35459|35347.1|10
1745205300000|2025-04-21 03:15:00|35480.1|35368.3|35471.5|35359.6|35480.1|35368.3|35463.1|35351.2|14
1745205600000|2025-04-21 03:20:00|35471.1|35359.3|35476.8|35364.9|35481.4|35369.5|35471.1|35359.3|6
1745205900000|2025-04-21 03:25:00|35467.1|35355.2|35471.5|35359.7|35472.6|35360.7|35463.1|35351.2|6
1745206200000|2025-04-21 03:30:00|35472.1|35360.3|35456.6|35344.7|35472.1|35360.3|35456.6|35344.7|5
1745206500000|2025-04-21 03:35:00|35456.9|35345|35466.4|35354.6|35466.4|35354.6|35456.9|35345|6
1745206800000|2025-04-21 03:40:00|35466.5|35346|35445.8|35334|35466.5|35346|35429.5|35317.6|11
1745207100000|2025-04-21 03:45:00|35447|35335.1|35456.4|35344.5|35456.4|35344.5|35446.7|35334.8|7
1745207400000|2025-04-21 03:50:00|35458.9|35347|35467.6|35355.7|35467.6|35355.7|35458.3|35346.4|6
1745207700000|2025-04-21 03:55:00|35467.4|35355.5|35460.4|35348.5|35467.4|35355.5|35451.6|35339.8|6
1745208000000|2025-04-21 04:00:00|35468.9|35357|35479.5|35367.6|35482.4|35370.5|35467.9|35356.1|9
1745208300000|2025-04-21 04:05:00|35485.2|35373.3|35484|35372.2|35503.9|35392|35484|35372.2|9
1745208600000|2025-04-21 04:10:00|35492.5|35380.6|35490.3|35378.4|35501.1|35389.2|35490.3|35378.4|8
1745208900000|2025-04-21 04:15:00|35491.7|35379.8|35480.2|35368.4|35491.7|35379.8|35474.3|35362.4|8
1745209200000|2025-04-21 04:20:00|35479.6|35367.7|35480.5|35368.6|35480.9|35369|35470.2|35358.3|6
1745209500000|2025-04-21 04:25:00|35471.9|35360.1|35473.4|35361.5|35480|35368.1|35471.3|35359.5|6
1745209800000|2025-04-21 04:30:00|35464.3|35352.4|35472.3|35360.4|35475.4|35363.6|35464.3|35352.4|6
1745210100000|2025-04-21 04:35:00|35472.8|35360.9|35466.6|35354.8|35473.7|35361.8|35463.8|35352|6
1745210400000|2025-04-21 04:40:00|35467.4|35355.5|35477.8|35365.9|35486.2|35374.3|35467.4|35355.5|7
1745210700000|2025-04-21 04:45:00|35480.7|35368.8|35469.1|35357.3|35480.7|35368.8|35469.1|35357.3|5
1745211000000|2025-04-21 04:50:00|35472|35360.1|35461.1|35349.2|35472|35360.1|35457.3|35345.4|8
1745211300000|2025-04-21 04:55:00|35465.2|35353.3|35451.3|35339.4|35465.2|35353.3|35451.3|35339.4|8
1745211600000|2025-04-21 05:00:00|35456.7|35344.8|35457.9|35346|35464.1|35352.3|35447.1|35335.3|10
1745211900000|2025-04-21 05:05:00|35462.6|35350.7|35435.6|35323.7|35462.6|35350.7|35435.6|35323.7|8
1745212200000|2025-04-21 05:10:00|35436|35324.2|35437.4|35325.5|35437.4|35325.5|35433.6|35321.7|5
1745212500000|2025-04-21 05:15:00|35436.4|35324.5|35431.6|35319.7|35440.1|35328.2|35426.3|35314.4|11
1745212800000|2025-04-21 05:20:00|35433.2|35321.4|35436.8|35324.9|35436.8|35324.9|35431.9|35320|5
1745213100000|2025-04-21 05:25:00|35435.3|35323.4|35433.3|35321.4|35435.3|35323.4|35426.8|35314.9|6
1745213400000|2025-04-21 05:30:00|35432.7|35320.8|35404.2|35292.3|35432.7|35320.8|35400.5|35288.6|8
1745213700000|2025-04-21 05:35:00|35406.4|35294.5|35413.8|35301.9|35415.8|35303.9|35402.9|35291|8
1745214000000|2025-04-21 05:40:00|35405.3|35293.5|35404.7|35292.9|35408.5|35296.6|35398.5|35286.6|7
1745214300000|2025-04-21 05:45:00|35403.1|35291.2|35403.5|35291.6|35408.3|35296.5|35399.3|35287.4|7
1745214600000|2025-04-21 05:50:00|35405|35293.1|35421.5|35309.6|35430.3|35318.4|35405|35293.1|9
1745214900000|2025-04-21 05:55:00|35412.9|35301|35387.8|35316.6|35416.1|35339.6|35382.4|35294.3|15
1745215200000|2025-04-21 06:00:00|35393.2|35322|35342|35322|35408.8|35360.6|35338.7|35318.7|385
1745215500000|2025-04-21 06:05:00|35339.6|35319.6|35344.9|35324.9|35354.3|35334.3|35332.5|35312.5|62
1745215800000|2025-04-21 06:10:00|35342.5|35322.5|35380.8|35360.8|35385.6|35365.6|35342.5|35322.5|65
1745216100000|2025-04-21 06:15:00|35383|35363|35386.1|35366.1|35395.6|35375.6|35374.3|35354.3|69
1745216400000|2025-04-21 06:20:00|35384|35364|35423.3|35403.3|35434.6|35414.6|35379.3|35359.3|74
1745216700000|2025-04-21 06:25:00|35425.8|35405.8|35419.3|35399.3|35434.2|35414.2|35410.5|35390.5|235
1745217000000|2025-04-21 06:30:00|35417.6|35397.6|35420.8|35400.8|35431.6|35411.6|35412.6|35392.6|805
1745217300000|2025-04-21 06:35:00|35423.2|35403.2|35411.2|35391.2|35427.3|35407.3|35405.5|35385.5|810
1745217600000|2025-04-21 06:40:00|35409.1|35389.1|35417.7|35397.7|35424.2|35404.2|35405.3|35385.3|926
1745217900000|2025-04-21 06:45:00|35421.4|35401.4|35438.4|35418.4|35443.4|35423.4|35410.1|35390.1|799
1745218200000|2025-04-21 06:50:00|35436.3|35416.3|35438.2|35418.2|35469|35419.3|35428.3|35380|100
1745218500000|2025-04-21 06:55:00|35435.8|35415.8|35412.3|35392.3|35438.2|35418.2|35405.3|35385.3|112
1745218800000|2025-04-21 07:00:00|35414.5|35394.5|35415.2|35395.2|35431.9|35411.9|35395.1|35375.1|105
1745219100000|2025-04-21 07:05:00|35418.5|35398.5|35411.9|35391.9|35431|35411|35411.6|35391.6|70
1745219400000|2025-04-21 07:10:00|35409.8|35389.8|35410.4|35390.4|35425.6|35405.6|35408.2|35388.2|49
1745219700000|2025-04-21 07:15:00|35445|35358|35412.5|35392.5|35445|35399.5|35408.3|35355|48
1745220000000|2025-04-21 07:20:00|35441|35360|35383|35363|35443|35397.3|35374.7|35354.7|95
1745220300000|2025-04-21 07:25:00|35385.4|35365.4|35375.4|35355.4|35396.3|35376.3|35375.4|35355.4|66
1745220600000|2025-04-21 07:30:00|35377.6|35357.6|35363.3|35343.3|35380.1|35360.1|35357.8|35337.8|81
1745220900000|2025-04-21 07:35:00|35361.1|35341.1|35346.1|35326.1|35365.8|35345.8|35336.9|35316.9|65
1745221200000|2025-04-21 07:40:00|35348.3|35328.3|35320.7|35300.7|35352.7|35332.7|35315.9|35295.9|151
1745221500000|2025-04-21 07:45:00|35318.3|35298.3|35305.3|35285.3|35328.6|35308.6|35300.2|35280.2|124
1745221800000|2025-04-21 07:50:00|35307.6|35287.6|35314|35294|35316.3|35296.3|35295.6|35275.6|102
1745222100000|2025-04-21 07:55:00|35316.4|35296.4|35259.3|35239.3|35329.6|35309.6|35236|35184.8|381
1745222400000|2025-04-21 08:00:00|35257.1|35237.1|35281.3|35261.3|35281.7|35261.7|35239|35219|404
1745222700000|2025-04-21 08:05:00|35279.1|35259.1|35282.6|35262.6|35291.2|35271.2|35273.6|35253.6|375
1745223000000|2025-04-21 08:10:00|35282.7|35262.7|35303.8|35283.8|35308.9|35288.9|35282.6|35262.6|567
1745223300000|2025-04-21 08:15:00|35306.2|35286.2|35306.9|35286.9|35321|35301|35299|35279|660
1745223600000|2025-04-21 08:20:00|35309.2|35289.2|35308.6|35288.6|35320.9|35300.9|35298.3|35278.3|354
1745223900000|2025-04-21 08:25:00|35306.2|35286.2|35299.3|35279.3|35314.8|35294.8|35285.6|35265.6|515
1745224200000|2025-04-21 08:30:00|35301.5|35281.5|35293.9|35273.9|35317.3|35297.3|35288.6|35268.6|561
1745224500000|2025-04-21 08:35:00|35290.7|35270.7|35277.9|35257.9|35299.8|35279.8|35269.6|35249.6|767
1745224800000|2025-04-21 08:40:00|35280.1|35260.1|35272.2|35252.2|35283.2|35263.2|35261.9|35241.9|715
1745225100000|2025-04-21 08:45:00|35270|35250|35243.8|35223.8|35271.9|35251.9|35239.7|35219.7|562
1745225400000|2025-04-21 08:50:00|35246.2|35226.2|35256.7|35236.7|35264.5|35244.5|35241.4|35221.4|697
1745225700000|2025-04-21 08:55:00|35254.3|35234.3|35260.4|35240.4|35267|35247|35244.4|35224.4|624
1745226000000|2025-04-21 09:00:00|35257.9|35237.9|35273.5|35253.5|35287.2|35267.2|35257.9|35237.9|871
1745226300000|2025-04-21 09:05:00|35275.5|35255.5|35259.6|35239.6|35278.7|35258.7|35258.2|35238.2|962
1745226600000|2025-04-21 09:10:00|35259.8|35239.8|35231.7|35211.7|35266.1|35246.1|35214.8|35179.6|640
1745226900000|2025-04-21 09:15:00|35234|35214|35235.8|35215.8|35240.5|35220.5|35212.9|35192.9|313
1745227200000|2025-04-21 09:20:00|35233.5|35213.5|35224.2|35204.2|35235.8|35215.8|35210.8|35190.8|304
1745227500000|2025-04-21 09:25:00|35226.8|35206.8|35255.4|35235.4|35262.3|35242.3|35225|35205|554
1745227800000|2025-04-21 09:30:00|35257.6|35237.6|35233.6|35213.6|35258.1|35238.1|35228.4|35208.4|488
1745228100000|2025-04-21 09:35:00|35235.9|35215.9|35232.5|35212.5|35245.5|35225.5|35223.7|35203.7|563
1745228400000|2025-04-21 09:40:00|35235.2|35215.2|35255.4|35235.4|35265.9|35245.9|35232.6|35212.6|436
1745228700000|2025-04-21 09:45:00|35256.9|35236.9|35281|35261|35281|35261|35249.6|35229.6|236
1745229000000|2025-04-21 09:50:00|35279.7|35259.7|35290.3|35270.3|35291.7|35271.7|35275.3|35255.3|158
1745229300000|2025-04-21 09:55:00|35291.9|35271.9|35290.7|35270.7|35297.4|35277.4|35283|35263|222
1745229600000|2025-04-21 10:00:00|35289.3|35269.3|35285.2|35265.2|35301.5|35281.5|35285.2|35265.2|126
1745229900000|2025-04-21 10:05:00|35286.6|35266.6|35299.2|35279.2|35322|35281.7|35275.7|35217|104
1745230200000|2025-04-21 10:10:00|35297.1|35277.1|35277.4|35257.4|35315.5|35295.5|35275.1|35255.1|178
1745230500000|2025-04-21 10:15:00|35275.2|35255.2|35272.3|35252.3|35316|35262.9|35269.9|35215|65
1745230800000|2025-04-21 10:20:00|35274.4|35254.4|35287.9|35267.9|35290|35270|35272.1|35252.1|36
1745231100000|2025-04-21 10:25:00|35330|35229|35315.3|35295.3|35333|35295.7|35287.7|35226|248
1745231400000|2025-04-21 10:30:00|35315.2|35295.2|35318.8|35298.8|35324.7|35304.7|35307.3|35287.3|450
1745231700000|2025-04-21 10:35:00|35319.2|35299.2|35332.9|35312.9|35340.5|35320.5|35314.7|35294.7|449
1745232000000|2025-04-21 10:40:00|35335.2|35315.2|35342.1|35322.1|35350.3|35330.3|35328.6|35308.6|453
1745232300000|2025-04-21 10:45:00|35344.3|35324.3|35333.3|35313.3|35345.2|35325.2|35327.8|35307.8|401
1745232600000|2025-04-21 10:50:00|35330.8|35310.8|35336.1|35316.1|35338.4|35318.4|35314.1|35294.1|449
1745232900000|2025-04-21 10:55:00|35338.5|35318.5|35352|35332|35356.3|35336.3|35336|35316|666
1745233200000|2025-04-21 11:00:00|35352.4|35332.4|35352.7|35332.7|35362.8|35339.7|35344.2|35306.9|824
1745233500000|2025-04-21 11:05:00|35354.8|35334.8|35367.7|35347.7|35376.4|35356.4|35350.1|35330.1|616
1745233800000|2025-04-21 11:10:00|35365.5|35345.5|35354.9|35334.9|35367.8|35347.8|35349.4|35329.4|532
1745234100000|2025-04-21 11:15:00|35357.1|35337.1|35347.9|35327.9|35373.5|35353.5|35345.3|35325.3|635
1745234400000|2025-04-21 11:20:00|35350.1|35330.1|35325.8|35305.8|35352.3|35332.3|35321.9|35301.9|787
1745234700000|2025-04-21 11:25:00|35323.7|35303.7|35329|35309|35340.5|35320.5|35322.5|35302.5|971
1745235000000|2025-04-21 11:30:00|35329.8|35309.8|35310|35290|35334.9|35314.9|35309.7|35289.7|871
1745235300000|2025-04-21 11:35:00|35310.2|35290.2|35306.1|35286.1|35317.9|35297.9|35302.4|35282.4|279
1745235600000|2025-04-21 11:40:00|35302.9|35282.9|35298.8|35248.8|35351|35291.4|35296.1|35240|226
1745235900000|2025-04-21 11:45:00|35302.3|35252.3|35300|35250|35305.5|35255.5|35292|35242|296
1745236200000|2025-04-21 11:50:00|35303|35253|35299.4|35249.4|35307.2|35257.2|35282.9|35232.9|245
1745236500000|2025-04-21 11:55:00|35303|35253|35283.7|35263.7|35307.1|35274.4|35276.4|35242|549
1745236800000|2025-04-21 12:00:00|35286.7|35266.7|35270|35250|35291.6|35271.6|35261.9|35241.9|816
1745237100000|2025-04-21 12:05:00|35272.1|35252.1|35284.2|35264.2|35287.9|35267.9|35263.8|35243.8|855
1745237400000|2025-04-21 12:10:00|35286.3|35266.3|35302.6|35282.6|35306.3|35286.3|35277.9|35257.9|919
1745237700000|2025-04-21 12:15:00|35304.8|35284.8|35264.3|35244.3|35306.9|35286.9|35260|35240|831
1745238000000|2025-04-21 12:20:00|35268.7|35248.7|35295.1|35275.1|35307.8|35287.8|35262.9|35242.9|763
1745238300000|2025-04-21 12:25:00|35295.3|35275.3|35323.4|35303.4|35323.4|35303.4|35293.4|35273.4|836
1745238600000|2025-04-21 12:30:00|35325.9|35305.9|35330.1|35310.1|35338.5|35318.5|35316.2|35296.2|903
1745238900000|2025-04-21 12:35:00|35332.9|35312.9|35342.7|35322.7|35349|35329|35328.2|35308.2|921
1745239200000|2025-04-21 12:40:00|35342.2|35322.2|35323.5|35303.5|35354.8|35334.8|35319.3|35299.3|801
1745239500000|2025-04-21 12:45:00|35326.1|35306.1|35310.3|35290.3|35328.9|35308.9|35303.8|35283.8|911
1745239800000|2025-04-21 12:50:00|35308.7|35288.7|35340|35278.9|35340.5|35300.5|35300.1|35274.2|958
1745240100000|2025-04-21 12:55:00|35335.1|35274.1|35295.6|35275.6|35341.1|35291|35294.2|35257|885
1745240400000|2025-04-21 13:00:00|35301.9|35281.9|35313.5|35293.5|35318|35298|35296.7|35276.7|988
1745240700000|2025-04-21 13:05:00|35315.6|35295.6|35333.3|35313.3|35343.7|35323.7|35309.2|35274.4|940
1745241000000|2025-04-21 13:10:00|35335.6|35315.6|35335.4|35315.4|35340.2|35320.2|35313.3|35293.3|923
1745241300000|2025-04-21 13:15:00|35337.6|35317.6|35361.7|35341.7|35364.7|35344.7|35331.7|35311.7|926
1745241600000|2025-04-21 13:20:00|35364.1|35344.1|35396|35376|35397.7|35377.7|35355.3|35335.3|910
1745241900000|2025-04-21 13:25:00|35393.3|35373.3|35412.5|35392.5|35418.8|35398.8|35389.1|35369.1|895
1745242200000|2025-04-21 13:30:00|35414.6|35394.6|35413|35393|35418.8|35398.8|35398.2|35378.2|953
1745242500000|2025-04-21 13:35:00|35412.2|35392.2|35401.1|35381.1|35423.3|35403.3|35393.3|35373.3|876
1745242800000|2025-04-21 13:40:00|35403.3|35383.3|35386.3|35366.3|35414.7|35394.7|35378.3|35336.5|900
1745243100000|2025-04-21 13:45:00|35386.2|35366.2|35368.6|35348.6|35395.7|35372.1|35359.7|35339.7|1013
1745243400000|2025-04-21 13:50:00|35370.5|35350.5|35357.7|35337.7|35377.2|35357.2|35349.7|35329.7|958
1745243700000|2025-04-21 13:55:00|35357.8|35337.8|35364.1|35344.1|35379.2|35359.2|35344.5|35306.4|882
1745244000000|2025-04-21 14:00:00|35363.1|35343.1|35386|35366|35386|35366|35335.9|35305.9|767
1745244300000|2025-04-21 14:05:00|35383.3|35363.3|35369.5|35349.5|35388.8|35368.8|35367.2|35347.2|937
1745244600000|2025-04-21 14:10:00|35368.9|35348.9|35391.9|35371.9|35397.8|35377.8|35361.7|35341.7|890
1745244900000|2025-04-21 14:15:00|35391.7|35371.7|35380.8|35360.8|35401.9|35381.9|35367.8|35347.8|984
1745245200000|2025-04-21 14:20:00|35378.2|35358.2|35389.5|35369.5|35404.7|35384.7|35374.3|35354.3|883
1745245500000|2025-04-21 14:25:00|35390|35370|35385.5|35365.5|35392.9|35372.9|35377.3|35357.3|844
1745245800000|2025-04-21 14:30:00|35383.3|35363.3|35411.6|35391.6|35415.6|35395.6|35376.8|35356.8|826
1745246100000|2025-04-21 14:35:00|35408.6|35388.6|35419|35399|35430.2|35410.2|35398.8|35378.8|871
1745246400000|2025-04-21 14:40:00|35416.8|35396.8|35423.4|35403.4|35427.9|35407.9|35405.9|35385.9|942
1745246700000|2025-04-21 14:45:00|35425.8|35405.8|35428.9|35408.9|35450.9|35430.9|35418.8|35398.8|692
1745247000000|2025-04-21 14:50:00|35429.2|35409.2|35431.4|35411.4|35507.3|35442|35425.3|35387.5|816
1745247300000|2025-04-21 14:55:00|35432.3|35412.3|35454.8|35397.6|35473.7|35432.4|35430.8|35388.3|660
1745247600000|2025-04-21 15:00:00|35450.2|35393.1|35471.6|35451.6|35473|35453|35425.3|35393.1|684
1745247900000|2025-04-21 15:05:00|35473.8|35453.8|35510.6|35490.6|35520.9|35500.9|35470.2|35450.2|683
1745248200000|2025-04-21 15:10:00|35507.3|35487.3|35506.1|35486.1|35517.8|35497.8|35492|35472|674
1745248500000|2025-04-21 15:15:00|35508.3|35488.3|35488.7|35468.7|35511|35491|35473.4|35453.4|791
1745248800000|2025-04-21 15:20:00|35488.6|35468.6|35483.2|35463.2|35519.7|35481.1|35478.9|35441.1|910
1745249100000|2025-04-21 15:25:00|35485.6|35465.6|35460.7|35440.7|35488.2|35468.2|35451.4|35431.4|1020
1745249400000|2025-04-21 15:30:00|35457.8|35437.8|35457.6|35437.6|35464.1|35444.1|35446.8|35426.8|572
1745249700000|2025-04-21 15:35:00|35455.3|35435.3|35448.3|35428.3|35483.4|35444.5|35440.8|35406.4|836
1745250000000|2025-04-21 15:40:00|35450.8|35430.8|35445.2|35425.2|35461.5|35441.5|35440.6|35420.6|808
1745250300000|2025-04-21 15:45:00|35442.4|35422.4|35432.3|35412.3|35475.7|35432.4|35428.6|35381.8|861
1745250600000|2025-04-21 15:50:00|35432.5|35412.5|35436.3|35416.3|35465.9|35427.7|35427|35384.1|847
1745250900000|2025-04-21 15:55:00|35436.7|35416.7|35450.4|35388.1|35464.4|35421.7|35430.4|35377|464
1745251200000|2025-04-21 16:00:00|35445.2|35382.9|35456.4|35393.3|35465.5|35404.5|35444.3|35379.7|437
1745251500000|2025-04-21 16:05:00|35451.6|35388.5|35448.1|35389.3|35475.5|35397.7|35434.7|35351.5|239
1745251800000|2025-04-21 16:10:00|35452.8|35393.1|35435.4|35349.8|35460.8|35401.4|35392.5|35346.8|405
1745252100000|2025-04-21 16:15:00|35400.4|35380.4|35392.9|35372.9|35443.9|35387.5|35388.5|35335|429
1745252400000|2025-04-21 16:20:00|35391.3|35371.3|35404.8|35384.8|35407.6|35387.6|35388.6|35368.6|442
1745252700000|2025-04-21 16:25:00|35407.5|35387.5|35405.1|35385.1|35447.7|35393.8|35398.6|35344.2|445
1745253000000|2025-04-21 16:30:00|35402.5|35382.5|35409.7|35389.7|35412.9|35392.9|35391.5|35371.5|551
1745253300000|2025-04-21 16:35:00|35407.5|35387.5|35419.9|35399.9|35461.6|35410.2|35407.3|35356|650
1745253600000|2025-04-21 16:40:00|35422.5|35402.5|35423.3|35403.3|35432.8|35412.8|35416.9|35396.9|469
1745253900000|2025-04-21 16:45:00|35426.2|35406.2|35418.2|35398.2|35454.7|35410.8|35415.4|35366.7|562
1745254200000|2025-04-21 16:50:00|35416.3|35396.3|35405.5|35385.5|35457|35403.3|35400.1|35346.3|528
1745254500000|2025-04-21 16:55:00|35402.5|35382.5|35404.4|35384.4|35438.5|35390.6|35395.5|35349.3|457
1745254800000|2025-04-21 17:00:00|35407.5|35387.5|35436.9|35416.9|35458.5|35426|35404.2|35378|999
1745255100000|2025-04-21 17:05:00|35440.1|35420.1|35428.2|35408.2|35463.1|35424.4|35416.4|35383.4|588
1745255400000|2025-04-21 17:10:00|35429|35409|35448.2|35428.2|35453.5|35433.5|35428|35397.9|304
1745255700000|2025-04-21 17:15:00|35452|35432|35448.8|35428.8|35461.1|35441.1|35443.4|35423.4|335
1745256000000|2025-04-21 17:20:00|35445.9|35425.9|35469.2|35403.5|35486.5|35429|35441.5|35357.5|88
1745256300000|2025-04-21 17:25:00|35463.8|35398.2|35472.6|35408.7|35485.5|35410.2|35462.3|35362|71
1745256600000|2025-04-21 17:30:00|35467.1|35403.2|35463.4|35398.7|35484|35408|35455.1|35350|67
1745256900000|2025-04-21 17:35:00|35468.6|35402.6|35450.5|35385.1|35472.5|35402.6|35444.9|35347.5|101
1745257200000|2025-04-21 17:40:00|35454.9|35390.2|35454.2|35389.8|35462.8|35397.5|35448.5|35383.7|124
1745257500000|2025-04-21 17:45:00|35459.2|35394.8|35450.1|35388.4|35467.5|35400.5|35445.7|35342|257
1745257800000|2025-04-21 17:50:00|35445.4|35383.7|35432.9|35376.9|35450.4|35407.2|35410.4|35376.9|758
1745258100000|2025-04-21 17:55:00|35415|35395|35395.6|35375.6|35415.8|35395.8|35391.1|35371.1|541
1745258400000|2025-04-21 18:00:00|35397.8|35377.8|35396.6|35376.6|35403.2|35383.2|35389.4|35369.4|589
1745258700000|2025-04-21 18:05:00|35393.9|35373.9|35394.5|35374.5|35400.2|35380.2|35386.5|35366.5|628
1745259000000|2025-04-21 18:10:00|35394.6|35374.6|35389.1|35369.1|35398.6|35378.6|35380.2|35360.2|720
1745259300000|2025-04-21 18:15:00|35389.4|35369.4|35382.6|35362.6|35392.5|35372.5|35379.1|35359.1|766
1745259600000|2025-04-21 18:20:00|35382.8|35362.8|35385.1|35365.1|35392.4|35372.4|35377|35357|689
1745259900000|2025-04-21 18:25:00|35381.9|35361.9|35385.5|35365.5|35394.2|35374.2|35380|35360|617
1745260200000|2025-04-21 18:30:00|35388.5|35368.5|35383.1|35363.1|35391.4|35371.4|35375.7|35355.7|570
1745260500000|2025-04-21 18:35:00|35379.6|35359.6|35359.9|35339.9|35392.9|35363.9|35355.6|35316.1|557
1745260800000|2025-04-21 18:40:00|35359.8|35339.8|35374.5|35354.5|35377.7|35357.7|35355.5|35335.5|793
1745261100000|2025-04-21 18:45:00|35371.2|35351.2|35369|35349|35382.2|35362.2|35359.4|35339.4|854
1745261400000|2025-04-21 18:50:00|35369.4|35349.4|35392|35338.3|35400|35362.7|35366.7|35333.3|725
1745261700000|2025-04-21 18:55:00|35396|35342.4|35384.1|35330.4|35398|35343.2|35378.8|35324.5|305
1745262000000|2025-04-21 19:00:00|35388.6|35334.1|35378.3|35322.6|35392.1|35338.4|35369.3|35315.6|199
1745262300000|2025-04-21 19:05:00|35383.7|35328.5|35366.6|35316.6|35384.5|35330.3|35364.9|35313.3|408
1745262600000|2025-04-21 19:10:00|35370.5|35320.5|35384.3|35334.3|35392.6|35342.6|35367|35317|328
1745262900000|2025-04-21 19:15:00|35389.4|35339.4|35394.6|35344.6|35395.4|35345.4|35380|35330|280
1745263200000|2025-04-21 19:20:00|35391.1|35341.1|35390.4|35340.4|35400.8|35350.8|35389.8|35339.8|279
1745263500000|2025-04-21 19:25:00|35392.1|35342.1|35404.6|35354.6|35410.1|35360.1|35390.8|35340.8|332
1745263800000|2025-04-21 19:30:00|35407.7|35357.7|35402.2|35352.2|35413|35363|35397.1|35347.1|302
1745264100000|2025-04-21 19:35:00|35405.7|35355.7|35409|35353|35409.4|35358.8|35396|35342.4|182
1745264400000|2025-04-21 19:40:00|35404.6|35348.6|35396|35341|35417.6|35361.5|35391.8|35336.8|205
1745264700000|2025-04-21 19:45:00|35429|35309|35403.2|35347.1|35436.5|35347.5|35396.4|35308|78
1745265000000|2025-04-21 19:50:00|35437|35317|35400.8|35345.3|35438.5|35353.7|35396.9|35308.5|82
1745265300000|2025-04-21 19:55:00|35435|35315|35416.7|35359|35443.5|35359|35401.3|35310.5|49
1745265600000|2025-04-21 20:00:00|35412.4|35355.5|35413.3|35357.6|35446|35358.8|35406.5|35319.5|73
1745265900000|2025-04-21 20:05:00|35449|35329|35417.4|35367.4|35455|35368.1|35414.3|35326.5|76
1745266200000|2025-04-21 20:10:00|35413.3|35363.3|35445|35325|35449.5|35364|35406.7|35322.5|77
1745266500000|2025-04-21 20:15:00|35443.5|35323.5|35395.3|35345.3|35451.5|35368.5|35388.7|35305|168
1745266800000|2025-04-21 20:20:00|35391.4|35341.4|35395.3|35345.3|35433|35349.2|35389.7|35307|99
1745267100000|2025-04-21 20:25:00|35391.8|35341.8|35405|35355|35443.5|35359|35391.8|35310.5|62
1745267400000|2025-04-21 20:30:00|35408.7|35358.7|35412|35362|35449|35362.6|35408.5|35322|79
1745267700000|2025-04-21 20:35:00|35451|35331|35446.5|35326.5|35451.5|35363.5|35409.7|35325.5|67
1745268000000|2025-04-21 20:40:00|35447|35327|35412.5|35362.5|35449|35362.5|35410.9|35324|69
1745268300000|2025-04-21 20:45:00|35416.4|35366.4|35436.5|35316.5|35445.5|35376.9|35396|35316.5|186
1745268600000|2025-04-21 20:50:00|35419.8|35366.6|35418.3|35364|35434|35367.9|35418.3|35308|38
1745268900000|2025-04-21 20:55:00|35431.5|35311.5|35429.9|35309.9|35454.3|35365|35415.4|35306|64
1745269200000|2025-04-21 21:00:00|35440|35320|35440|35320|35440|35320|35440|35320|1
1745269500000|2025-04-21 21:05:00|35436.9|35316.9|35436.5|35316.5|35436.9|35316.9|35436.5|35316.5|2
1745269800000|2025-04-21 21:10:00|35431.5|35311.5|35458|35338|35458.5|35338.5|35431.5|35311.5|87
1745270100000|2025-04-21 21:15:00|35456.5|35336.5|35457|35337|35458|35338|35443.6|35323.6|33
1745270400000|2025-04-21 21:20:00|35457.5|35337.5|35462|35342|35463.5|35343.5|35456|35336|32
1745270700000|2025-04-21 21:25:00|35461.5|35341.5|35463|35343|35464.5|35344.5|35461.5|35341.5|49
1745271000000|2025-04-21 21:30:00|35463.5|35343.5|35460|35340|35464.5|35344.5|35454.5|35334.5|36
1745271300000|2025-04-21 21:35:00|35459.5|35339.5|35456.5|35336.5|35461.5|35341.5|35450|35330|47
1745271600000|2025-04-21 21:40:00|35456|35336|35457|35337|35458|35338|35453|35333|30
1745271900000|2025-04-21 21:45:00|35456.5|35336.5|35455|35335|35457.5|35337.5|35455|35335|29
1745272200000|2025-04-21 21:50:00|35456.5|35336.5|35455|35335|35457.5|35337.5|35452.5|35332.5|38
1745272500000|2025-04-21 21:55:00|35454.5|35334.5|35462.5|35342.5|35464|35344|35454.5|35334.5|40
1745272800000|2025-04-21 22:00:00|35458|35338|35435|35315|35474|35354|35430.5|35310.5|126
1745273100000|2025-04-21 22:05:00|35434.5|35314.5|35438.5|35318.5|35438.5|35318.5|35424.5|35304.5|63
1745273400000|2025-04-21 22:10:00|35439|35319|35435.5|35315.5|35439|35319|35434|35314|44
1745273700000|2025-04-21 22:15:00|35434|35314|35435|35315|35435|35315|35431|35311|49
1745274000000|2025-04-21 22:20:00|35435.5|35315.5|35435|35315|35443|35323|35431.5|35311.5|61
1745274300000|2025-04-21 22:25:00|35434.5|35314.5|35423|35303|35434.5|35314.5|35419.5|35299.5|54
1745274600000|2025-04-21 22:30:00|35421.5|35301.5|35438|35318|35438.5|35318.5|35421.5|35301.5|61
1745274900000|2025-04-21 22:35:00|35439|35319|35439.5|35319.5|35445|35325|35438.5|35318.5|58
1745275200000|2025-04-21 22:40:00|35436.5|35316.5|35431.5|35311.5|35436.5|35316.5|35430.5|35310.5|44
1745275500000|2025-04-21 22:45:00|35432|35312|35431|35311|35433|35313|35426.5|35306.5|54
1745275800000|2025-04-21 22:50:00|35429.5|35309.5|35428.5|35308.5|35431|35311|35416|35296|68
1745276100000|2025-04-21 22:55:00|35430|35310|35422.5|35302.5|35430|35310|35421.5|35301.5|44
1745276400000|2025-04-21 23:00:00|35421.5|35301.5|35404.7|35293.8|35431|35311|35404.7|35292|38
1745276700000|2025-04-21 23:05:00|35427.5|35307.5|35418.9|35300.1|35431.5|35311.5|35405.2|35292.3|39
1745277000000|2025-04-21 23:10:00|35436.5|35316.5|35429.5|35309.5|35436.5|35316.5|35404.5|35288.4|36
1745277300000|2025-04-21 23:15:00|35407.8|35297|35426.8|35308.4|35439|35319|35407.8|35297|38
1745277600000|2025-04-21 23:20:00|35420.6|35300.6|35441|35321|35443|35323|35420.1|35300.1|43
1745277900000|2025-04-21 23:25:00|35441.5|35321.5|35430.5|35310.5|35441.5|35321.5|35413.3|35295.7|44
1745278200000|2025-04-21 23:30:00|35431|35311|35415.7|35304.9|35435|35315|35406.5|35294.4|54
1745278500000|2025-04-21 23:35:00|35427|35307|35424.1|35313.2|35440|35320|35407.1|35296.2|48
1745278800000|2025-04-21 23:40:00|35433.7|35320.4|35446|35326|35447.5|35327.5|35422.1|35311.2|34
1745279100000|2025-04-21 23:45:00|35447.5|35327.5|35450|35339.1|35469|35349.9|35429.6|35314.9|60
1745279400000|2025-04-21 23:50:00|35458|35338|35451.7|35340.8|35462.5|35342.5|35432.5|35321.3|52
1745279700000|2025-04-21 23:55:00|35461|35341|35444.3|35333.4|35465.5|35354.4|35435.6|35324.7|60
1745280000000|2025-04-22 00:00:00|35452.7|35341.8|35479.5|35359.5|35481.5|35368.2|35449.7|35338.8|57
1745280300000|2025-04-22 00:05:00|35478.5|35358.5|35478|35367.1|35491.5|35371.5|35465.5|35352.5|76
1745280600000|2025-04-22 00:10:00|35468.2|35357.3|35493|35373|35493.5|35376.7|35468|35353|63
1745280900000|2025-04-22 00:15:00|35494.5|35374.5|35491.1|35380.3|35501|35385.6|35482.7|35368.5|87
1745281200000|2025-04-22 00:20:00|35482.5|35371.7|35501|35381|35501.5|35382.2|35481.3|35363|91
1745281500000|2025-04-22 00:25:00|35499|35379|35501.3|35390.4|35510|35390.4|35494|35374|103
1745281800000|2025-04-22 00:30:00|35511.6|35400.7|35529.6|35418.7|35529.6|35418.7|35503.3|35389|77
1745282100000|2025-04-22 00:35:00|35538.2|35427.4|35535.4|35424.5|35543|35428.9|35526.8|35407.5|68
1745282400000|2025-04-22 00:40:00|35537|35417|35526.2|35415.3|35548.5|35436.5|35520.9|35404.5|72
1745282700000|2025-04-22 00:45:00|35517|35406.1|35518.6|35407.7|35529.5|35414.7|35516.2|35400.5|101
1745283000000|2025-04-22 00:50:00|35527|35416.1|35535|35424.1|35543|35425.2|35527|35409.5|99
1745283300000|2025-04-22 00:55:00|35526.7|35415.8|35519|35399|35536|35422.3|35514.6|35398|74
1745283600000|2025-04-22 01:00:00|35516|35396|35499.5|35379.5|35518.5|35406.9|35494.5|35377|60
1745283900000|2025-04-22 01:05:00|35497.5|35377.5|35508|35397.1|35508.1|35397.2|35489.5|35369.5|79
1745284200000|2025-04-22 01:10:00|35507.5|35387.5|35508.5|35397.6|35517|35402.9|35504.5|35384.5|89
1745284500000|2025-04-22 01:15:00|35511|35391|35544.7|35433.8|35552|35434.9|35509.5|35389.5|55
1745284800000|2025-04-22 01:20:00|35551.5|35431.5|35549.5|35429.5|35556.5|35436.8|35537.2|35417.5|110
1745285100000|2025-04-22 01:25:00|35548.5|35428.5|35541.4|35430.5|35558|35443.2|35541.4|35425.5|64
1745285400000|2025-04-22 01:30:00|35550|35430|35531.7|35420.9|35550|35430|35530.9|35415.5|94
1745285700000|2025-04-22 01:35:00|35537|35417|35515.2|35404.3|35539.5|35423.8|35514|35394|94
1745286000000|2025-04-22 01:40:00|35516|35396|35511.3|35400.4|35524|35412.7|35496.1|35384|94
1745286300000|2025-04-22 01:45:00|35502.6|35391.7|35517.5|35397.5|35530.7|35419.8|35502|35388.5|74
1745286600000|2025-04-22 01:50:00|35517|35397|35510|35399.1|35525.5|35414.7|35499.4|35382|103
1745286900000|2025-04-22 01:55:00|35501.5|35390.7|35508.3|35397.4|35519.3|35408.4|35496|35376|68
1745287200000|2025-04-22 02:00:00|35497.9|35387|35505.5|35385.5|35515.3|35404.4|35497.5|35380.5|76
1745287500000|2025-04-22 02:05:00|35506|35386|35500.9|35390|35513.1|35402.2|35491.6|35374|66
1745287800000|2025-04-22 02:10:00|35492.5|35381.6|35463.4|35352.5|35505.8|35394.9|35453.3|35336.5|89
1745288100000|2025-04-22 02:15:00|35473|35362.2|35456.3|35345.4|35481.5|35370.6|35447.3|35336.4|80
1745288400000|2025-04-22 02:20:00|35452|35332|35449.7|35338.8|35462.3|35351.4|35438|35318|90
1745288700000|2025-04-22 02:25:00|35444.5|35324.5|35439|35328.1|35461.4|35350.5|35439|35321|69
1745289000000|2025-04-22 02:30:00|35447.5|35336.6|35428.8|35317.9|35447.5|35336.6|35426.5|35306.5|47
1745289300000|2025-04-22 02:35:00|35430.5|35310.5|35441.1|35330.2|35441.1|35330.2|35424.3|35306|68
1745289600000|2025-04-22 02:40:00|35434.5|35314.5|35441.9|35331|35443.4|35332.5|35428|35308|71
1745289900000|2025-04-22 02:45:00|35443|35323|35437|35317|35456|35344.1|35437|35317|93
1745290200000|2025-04-22 02:50:00|35438.5|35318.5|35436.6|35325.7|35438.5|35325.9|35426|35306|90
1745290500000|2025-04-22 02:55:00|35427|35307|35409.5|35289.5|35428.2|35317.3|35407.5|35287.5|80
1745290800000|2025-04-22 03:00:00|35408|35288|35355|35244.1|35411.3|35300.4|35354.8|35244|46
1745291100000|2025-04-22 03:05:00|35345.8|35234.9|35353.1|35242.2|35373|35260.2|35345.8|35234.9|38
1745291400000|2025-04-22 03:10:00|35354|35234|35360|35249.1|35361.5|35250.7|35335|35222.5|64
1745291700000|2025-04-22 03:15:00|35362|35242|35357|35237|35365.5|35247.5|35349.2|35233|94
1745292000000|2025-04-22 03:20:00|35356.5|35236.5|35349.7|35238.8|35359|35240.7|35348|35229|112
1745292300000|2025-04-22 03:25:00|35352|35232|35350.2|35239.3|35365.5|35248.3|35350.2|35232|92
1745292600000|2025-04-22 03:30:00|35360|35240|35369.4|35258.5|35377.5|35261.7|35358.9|35240|92
1745292900000|2025-04-22 03:35:00|35360.7|35249.9|35353.1|35242.2|35366.3|35255.4|35349.1|35230|81
1745293200000|2025-04-22 03:40:00|35355.5|35235.5|35350|35230|35355.5|35239.4|35341.8|35226.5|99
1745293500000|2025-04-22 03:45:00|35349.5|35229.5|35352.1|35241.2|35356|35241.2|35346.2|35227|102
1745293800000|2025-04-22 03:50:00|35361|35250.1|35365.9|35255|35371|35255|35351.9|35241.1|77
1745294100000|2025-04-22 03:55:00|35370|35250|35362.1|35251.2|35372.5|35255.2|35362.1|35243|99
1745294400000|2025-04-22 04:00:00|35365.5|35245.5|35360.3|35249.5|35368.5|35253.7|35354.3|35237|107
1745294700000|2025-04-22 04:05:00|35362.5|35242.5|35358.8|35247.9|35365.5|35247.9|35346.3|35233|87
1745295000000|2025-04-22 04:10:00|35363.5|35243.5|35353.5|35242.6|35369|35251.2|35353.5|35237.5|93
1745295300000|2025-04-22 04:15:00|35356|35236|35348.1|35237.2|35363.5|35244.6|35348.1|35229|109
1745295600000|2025-04-22 04:20:00|35351|35231|35352.5|35232.5|35356.5|35240.7|35339.7|35228.9|83
1745295900000|2025-04-22 04:25:00|35351|35231|35350|35239.1|35354.5|35239.1|35338|35227.1|87
1745296200000|2025-04-22 04:30:00|35358|35238|35355.6|35244.8|35364.5|35246.2|35347.2|35232.5|117
1745296500000|2025-04-22 04:35:00|35362|35242|35357.5|35237.5|35363|35246.9|35341.2|35228|73
1745296800000|2025-04-22 04:40:00|35357|35237|35382.5|35262.5|35384.5|35272.4|35355.5|35235.5|78
1745297100000|2025-04-22 04:45:00|35383|35263|35376.6|35265.7|35388.5|35272.8|35365.8|35254.5|63
1745297400000|2025-04-22 04:50:00|35375.5|35255.5|35374.4|35263.5|35381.5|35270.6|35369.5|35249.5|106
1745297700000|2025-04-22 04:55:00|35376.5|35256.5|35379|35259|35379|35265.1|35364.5|35244.5|103
1745298000000|2025-04-22 05:00:00|35378|35258|35377.3|35266.4|35383.5|35268.1|35366.6|35250|90
1745298300000|2025-04-22 05:05:00|35382.5|35262.5|35396|35276|35397.5|35283.7|35379.5|35259.5|91
1745298600000|2025-04-22 05:10:00|35397|35277|35399.5|35279.5|35418.5|35298.5|35378.7|35267.8|58
1745298900000|2025-04-22 05:15:00|35397.5|35277.5|35364.4|35253.5|35401|35281|35364|35253.1|91
1745299200000|2025-04-22 05:20:00|35355.4|35244.5|35368.5|35248.5|35375.5|35257.6|35342|35231.1|97
1745299500000|2025-04-22 05:25:00|35368|35248|35324.4|35213.5|35368|35248|35324.4|35213.5|82
1745299800000|2025-04-22 05:30:00|35332.5|35212.5|35359.8|35248.9|35375|35256.1|35330|35210|66
1745300100000|2025-04-22 05:35:00|35360.5|35249.6|35392.5|35281.7|35396.5|35283.5|35360.5|35249.6|40
1745300400000|2025-04-22 05:40:00|35398.5|35278.5|35367|35247|35400|35285|35358.6|35246.5|80
1745300700000|2025-04-22 05:45:00|35366.5|35246.5|35332.3|35221.5|35368.5|35254.6|35307|35196.1|62
1745301000000|2025-04-22 05:50:00|35339|35219|35342.4|35231.6|35350.8|35239.9|35323.3|35208.5|54
1745301300000|2025-04-22 05:55:00|35346|35226|35315.1|35244.5|35349|35261.8|35308.2|35217|69
1745301600000|2025-04-22 06:00:00|35320.4|35249.8|35301.7|35281.7|35326.8|35302.3|35285.3|35239.4|237
1745301900000|2025-04-22 06:05:00|35300.4|35280.4|35302.5|35282.5|35313.9|35293.9|35293.7|35273.7|138
1745302200000|2025-04-22 06:10:00|35301.2|35281.2|35326.3|35306.3|35334.9|35314.9|35296.4|35276.4|195
1745302500000|2025-04-22 06:15:00|35328.6|35308.6|35345|35325|35364|35344|35323.5|35303.5|355
1745302800000|2025-04-22 06:20:00|35343.6|35323.6|35350.4|35330.4|35354.3|35334.3|35334.1|35314.1|435
1745303100000|2025-04-22 06:25:00|35349|35329|35347|35327|35386.2|35353.8|35340.6|35307.4|734
1745303400000|2025-04-22 06:30:00|35350.1|35330.1|35412.2|35392.2|35412.2|35392.2|35343.3|35323.3|451
1745303700000|2025-04-22 06:35:00|35413.8|35393.8|35434|35414|35448|35428|35407|35387|228
1745304000000|2025-04-22 06:40:00|35432.6|35412.6|35478.8|35458.8|35479.1|35459.1|35432.2|35412.2|191
1745304300000|2025-04-22 06:45:00|35481|35461|35430.6|35410.6|35487.1|35467.1|35423.3|35403.3|255
1745304600000|2025-04-22 06:50:00|35429.1|35409.1|35441.6|35421.6|35467.8|35447.8|35423.8|35403.8|200
1745304900000|2025-04-22 06:55:00|35442.9|35422.9|35480.3|35460.3|35492.7|35472.7|35438.9|35418.9|336
1745305200000|2025-04-22 07:00:00|35482.4|35462.4|35505.5|35485.5|35510.5|35490.5|35470.9|35450.9|253
1745305500000|2025-04-22 07:05:00|35507|35487|35515.5|35495.5|35537.8|35517.8|35480.7|35460.7|246
1745305800000|2025-04-22 07:10:00|35516.9|35496.9|35526.7|35506.7|35530.8|35510.8|35475.3|35455.3|219
1745306100000|2025-04-22 07:15:00|35528.1|35508.1|35527.7|35507.7|35539.5|35519.5|35512.7|35492.7|250
1745306400000|2025-04-22 07:20:00|35525.8|35505.8|35530.7|35510.7|35532.4|35512.4|35509|35489|320
1745306700000|2025-04-22 07:25:00|35529.4|35509.4|35502.5|35482.5|35530.6|35510.6|35495.7|35471.2|304
1745307000000|2025-04-22 07:30:00|35504.6|35484.6|35490.8|35470.8|35512.1|35492.1|35490|35470|198
1745307300000|2025-04-22 07:35:00|35492.9|35472.9|35511.2|35491.2|35512.4|35492.4|35483.3|35463.3|161
1745307600000|2025-04-22 07:40:00|35512.6|35492.6|35555.7|35535.7|35561.5|35541.5|35503.6|35483.6|176
1745307900000|2025-04-22 07:45:00|35554|35534|35537.3|35517.3|35567.9|35547.9|35536|35516|211
1745308200000|2025-04-22 07:50:00|35538.8|35518.8|35513.4|35493.4|35540.7|35520.7|35500.7|35480.7|261
1745308500000|2025-04-22 07:55:00|35514.8|35494.8|35503.7|35483.7|35525.8|35505.8|35500.6|35480.6|299
1745308800000|2025-04-22 08:00:00|35502.3|35482.3|35553.2|35533.2|35553.2|35533.2|35500.3|35480.3|334
1745309100000|2025-04-22 08:05:00|35551.5|35531.5|35592.4|35572.4|35593.2|35573.2|35535|35515|348
1745309400000|2025-04-22 08:10:00|35594.2|35574.2|35563.4|35543.4|35595.9|35575.9|35559.8|35539.8|267
1745309700000|2025-04-22 08:15:00|35565.3|35545.3|35563.9|35543.9|35581.7|35561.7|35562.1|35542.1|168
1745310000000|2025-04-22 08:20:00|35565.2|35545.2|35562.2|35542.2|35582|35562|35560.6|35540.6|226
1745310300000|2025-04-22 08:25:00|35563.6|35543.6|35555.2|35535.2|35565.3|35545.3|35534.5|35514.5|197
1745310600000|2025-04-22 08:30:00|35556.5|35536.5|35564|35544|35566|35546|35534|35514|184
1745310900000|2025-04-22 08:35:00|35565.5|35545.5|35575.9|35555.9|35580.7|35560.7|35556.4|35536.4|178
1745311200000|2025-04-22 08:40:00|35574.3|35554.3|35606.6|35586.6|35607.6|35587.6|35563|35543|155
1745311500000|2025-04-22 08:45:00|35608|35588|35578.6|35558.6|35610|35590|35570.7|35550.7|162
1745311800000|2025-04-22 08:50:00|35577.1|35557.1|35590.2|35570.2|35610.7|35590.7|35571.4|35551.4|198
1745312100000|2025-04-22 08:55:00|35588.8|35568.8|35597.8|35577.8|35607.3|35587.3|35580.5|35560.5|203
1745312400000|2025-04-22 09:00:00|35596.4|35576.4|35574.2|35554.2|35604.9|35584.9|35571.7|35551.7|214
1745312700000|2025-04-22 09:05:00|35575.9|35555.9|35565|35545|35583.2|35563.2|35559.6|35539.6|124
1745313000000|2025-04-22 09:10:00|35566.5|35546.5|35559|35539|35566.5|35546.5|35546.3|35526.3|169
1745313300000|2025-04-22 09:15:00|35560.1|35540.1|35573.7|35553.7|35578.4|35558.4|35555.4|35535.4|167
1745313600000|2025-04-22 09:20:00|35572.6|35552.6|35585|35565|35589.3|35569.3|35565.3|35545.3|212
1745313900000|2025-04-22 09:25:00|35586|35566|35594.6|35574.6|35597.4|35577.4|35579.7|35559.7|177
1745314200000|2025-04-22 09:30:00|35593.5|35573.5|35573.8|35553.8|35596.6|35576.6|35568|35548|175
1745314500000|2025-04-22 09:35:00|35574.9|35554.9|35571.3|35551.3|35582.5|35562.5|35565.3|35545.3|162
1745314800000|2025-04-22 09:40:00|35572.4|35552.4|35548|35528|35581.9|35561.9|35547.3|35527.3|149
1745315100000|2025-04-22 09:45:00|35549.1|35529.1|35569.8|35549.8|35573.1|35553.1|35549.1|35529.1|162
1745315400000|2025-04-22 09:50:00|35568.8|35548.8|35599.4|35579.4|35599.4|35579.4|35568.8|35548.8|165
1745315700000|2025-04-22 09:55:00|35600.5|35580.5|35601.9|35581.9|35609.3|35589.3|35593.4|35573.4|207
1745316000000|2025-04-22 10:00:00|35600.8|35580.8|35618.6|35598.6|35620.5|35600.5|35594.2|35574.2|272
1745316300000|2025-04-22 10:05:00|35619.7|35599.7|35610.9|35590.9|35621.8|35601.8|35598.2|35578.2|230
1745316600000|2025-04-22 10:10:00|35611.9|35591.9|35594.6|35574.6|35620.9|35600.9|35591.3|35571.3|212
1745316900000|2025-04-22 10:15:00|35593.5|35573.5|35606|35586|35613.4|35593.4|35593.5|35573.5|172
1745317200000|2025-04-22 10:20:00|35605|35585|35605.4|35585.4|35616.7|35596.7|35600.7|35580.7|164
1745317500000|2025-04-22 10:25:00|35606.4|35586.4|35605.5|35585.5|35617.3|35597.3|35601.1|35581.1|160
1745317800000|2025-04-22 10:30:00|35606.5|35586.5|35596.9|35576.9|35618.7|35598.7|35591.5|35571.5|161
1745318100000|2025-04-22 10:35:00|35597.9|35577.9|35617.8|35597.8|35621.3|35601.3|35592.6|35572.6|199
1745318400000|2025-04-22 10:40:00|35616.8|35596.8|35600.8|35580.8|35616.8|35596.8|35599.7|35579.7|144
1745318700000|2025-04-22 10:45:00|35599.5|35579.5|35614.2|35594.2|35618.6|35598.6|35598.3|35578.3|126
1745319000000|2025-04-22 10:50:00|35615.3|35595.3|35618.3|35598.3|35623.8|35603.8|35612|35592|157
1745319300000|2025-04-22 10:55:00|35617.3|35597.3|35623.3|35603.3|35624.3|35604.3|35605.5|35585.5|146
1745319600000|2025-04-22 11:00:00|35624.4|35604.4|35614.8|35594.8|35638.9|35618.9|35612.5|35592.5|187
1745319900000|2025-04-22 11:05:00|35613.7|35593.7|35606.2|35586.2|35618.2|35598.2|35596.5|35576.5|173
1745320200000|2025-04-22 11:10:00|35607.5|35587.5|35619.8|35599.8|35619.8|35599.8|35603|35583|114
1745320500000|2025-04-22 11:15:00|35621.3|35601.3|35634|35614|35638.5|35618.5|35615.4|35595.4|123
1745320800000|2025-04-22 11:20:00|35635.6|35615.6|35650.7|35630.7|35652.1|35632.1|35631.7|35611.7|83
1745321100000|2025-04-22 11:25:00|35653.5|35633.5|35636.2|35616.2|35655.3|35635.3|35629.9|35609.9|101
1745321400000|2025-04-22 11:30:00|35634.9|35614.9|35619.6|35599.6|35637.1|35617.1|35618.9|35598.9|67
1745321700000|2025-04-22 11:35:00|35621.4|35601.4|35613.8|35593.8|35626.5|35606.5|35612.4|35592.4|63
1745322000000|2025-04-22 11:40:00|35612.1|35592.1|35614.5|35594.5|35619.1|35599.1|35609.1|35589.1|122
1745322300000|2025-04-22 11:45:00|35613.5|35593.5|35601.3|35581.3|35626.2|35606.2|35600.6|35580.6|138
1745322600000|2025-04-22 11:50:00|35602.5|35582.5|35611.3|35591.3|35611.4|35591.4|35597|35577|127
1745322900000|2025-04-22 11:55:00|35612.4|35592.4|35641.6|35621.6|35645.2|35625.2|35603.8|35583.8|300
1745323200000|2025-04-22 12:00:00|35641.5|35621.5|35634.7|35614.7|35683.3|35663.3|35630.2|35610.2|321
1745323500000|2025-04-22 12:05:00|35635.7|35615.7|35679.4|35659.4|35693.5|35673.5|35634|35614|234
1745323800000|2025-04-22 12:10:00|35678.4|35658.4|35679.7|35659.7|35680|35660|35650.6|35630.6|309
1745324100000|2025-04-22 12:15:00|35678.4|35658.4|35679.7|35659.7|35699.3|35679.3|35674.2|35654.2|289
1745324400000|2025-04-22 12:20:00|35678.5|35658.5|35731.8|35711.8|35739|35719|35671.6|35651.6|342
1745324700000|2025-04-22 12:25:00|35733.2|35713.2|35718.1|35698.1|35744.4|35724.4|35715.6|35695.6|233
1745325000000|2025-04-22 12:30:00|35717|35697|35714.1|35694.1|35718.6|35698.6|35702.5|35682.5|182
1745325300000|2025-04-22 12:35:00|35713|35693|35712.7|35692.7|35727|35707|35703.4|35683.4|197
1745325600000|2025-04-22 12:40:00|35714.9|35694.9|35732.5|35712.5|35762|35716.9|35711.9|35650|131
1745325900000|2025-04-22 12:45:00|35731|35711|35754.3|35734.3|35755.5|35735.5|35721.9|35701.9|164
1745326200000|2025-04-22 12:50:00|35752.9|35732.9|35730.8|35710.8|35754.3|35734.3|35726.4|35706.4|140
1745326500000|2025-04-22 12:55:00|35732.3|35712.3|35728.8|35708.8|35733.9|35713.9|35710.9|35690.9|135
1745326800000|2025-04-22 13:00:00|35723|35703|35726.9|35706.9|35738.5|35718.5|35716.6|35696.6|175
1745327100000|2025-04-22 13:05:00|35728.3|35708.3|35733.5|35713.5|35740.1|35720.1|35720.7|35700.7|204
1745327400000|2025-04-22 13:10:00|35731.9|35711.9|35704.2|35684.2|35739.3|35719.3|35701.6|35681.6|204
1745327700000|2025-04-22 13:15:00|35702.9|35682.9|35704.9|35684.9|35714.1|35694.1|35696|35676|170
1745328000000|2025-04-22 13:20:00|35703.6|35683.6|35709.5|35689.5|35716.2|35696.2|35698|35678|114
1745328300000|2025-04-22 13:25:00|35711.4|35691.4|35709.3|35689.3|35718.8|35698.8|35703.4|35683.4|104
1745328600000|2025-04-22 13:30:00|35711|35691|35698.7|35678.7|35718.5|35698.5|35693.8|35673.8|132
1745328900000|2025-04-22 13:35:00|35700.1|35680.1|35686.7|35666.7|35708|35688|35682.7|35662.7|175
1745329200000|2025-04-22 13:40:00|35685|35665|35651.5|35631.5|35690.3|35670.3|35648.2|35628.2|190
1745329500000|2025-04-22 13:45:00|35649.4|35629.4|35610.6|35590.6|35651.3|35631.3|35597.9|35577.9|217
1745329800000|2025-04-22 13:50:00|35608.8|35588.8|35592.8|35572.8|35609.2|35589.2|35580.6|35560.6|183
1745330100000|2025-04-22 13:55:00|35591.3|35571.3|35619.9|35599.9|35624.2|35604.2|35579.1|35559.1|193
1745330400000|2025-04-22 14:00:00|35617.9|35597.9|35649.2|35629.2|35654|35634|35614.5|35594.5|364
1745330700000|2025-04-22 14:05:00|35650.9|35630.9|35653.2|35633.2|35665.7|35645.7|35643.3|35623.3|271
1745331000000|2025-04-22 14:10:00|35651.8|35631.8|35659.2|35639.2|35672.9|35652.9|35651.8|35631.8|227
1745331300000|2025-04-22 14:15:00|35660.9|35640.9|35661.2|35641.2|35670.7|35650.7|35652.2|35632.2|131
1745331600000|2025-04-22 14:20:00|35662.6|35642.6|35654.5|35634.5|35669.5|35649.5|35652|35632|187
1745331900000|2025-04-22 14:25:00|35655.9|35635.9|35648.5|35628.5|35660.1|35640.1|35632.7|35612.7|194
1745332200000|2025-04-22 14:30:00|35649.9|35629.9|35623|35603|35650.4|35630.4|35621.6|35601.6|212
1745332500000|2025-04-22 14:35:00|35621.6|35601.6|35588.9|35568.9|35623.6|35603.6|35581.4|35561.4|201
1745332800000|2025-04-22 14:40:00|35590.4|35570.4|35579|35559|35590.4|35570.4|35561.1|35541.1|228
1745333100000|2025-04-22 14:45:00|35580.5|35560.5|35581.5|35561.5|35587.7|35567.7|35555|35535|351
1745333400000|2025-04-22 14:50:00|35582.9|35562.9|35623.2|35603.2|35623.9|35603.9|35582.9|35562.9|255
1745333700000|2025-04-22 14:55:00|35624.7|35604.7|35648.5|35628.5|35651.3|35631.3|35618.5|35598.5|269
1745334000000|2025-04-22 15:00:00|35646.7|35626.7|35599.2|35579.2|35657.6|35637.6|35599.1|35579.1|210
1745334300000|2025-04-22 15:05:00|35597.7|35577.7|35576.4|35556.4|35602.5|35582.5|35570.9|35550.9|172
1745334600000|2025-04-22 15:10:00|35574.9|35554.9|35582.2|35562.2|35593.3|35573.3|35567.4|35547.4|161
1745334900000|2025-04-22 15:15:00|35583.5|35563.5|35612.6|35592.6|35612.6|35592.6|35574.6|35554.6|184
1745335200000|2025-04-22 15:20:00|35614.3|35594.3|35605.9|35585.9|35628.2|35608.2|35603.9|35583.9|154
1745335500000|2025-04-22 15:25:00|35604.3|35584.3|35608.4|35588.4|35610.7|35590.7|35599.6|35579.6|199
1745335800000|2025-04-22 15:30:00|35609.7|35589.7|35603.2|35583.2|35609.7|35589.7|35598.8|35578.8|458
1745336100000|2025-04-22 15:35:00|35601.8|35581.8|35603.4|35583.4|35610.7|35590.7|35596.7|35576.7|489
1745336400000|2025-04-22 15:40:00|35604.9|35584.9|35595.2|35575.2|35611.2|35591.2|35592.5|35572.5|300
1745336700000|2025-04-22 15:45:00|35593.8|35573.8|35602|35582|35604.6|35584.6|35586.7|35566.7|589
1745337000000|2025-04-22 15:50:00|35600.4|35580.4|35592.5|35572.5|35612|35592|35592.5|35572.5|208
1745337300000|2025-04-22 15:55:00|35593.9|35573.9|35638.9|35618.9|35641.9|35621.9|35592.7|35572.7|289
1745337600000|2025-04-22 16:00:00|35637.2|35617.2|35656.2|35636.2|35685.2|35665.2|35631.5|35611.5|520
1745337900000|2025-04-22 16:05:00|35657.9|35637.9|35626|35606|35658.3|35638.3|35621.8|35601.8|806
1745338200000|2025-04-22 16:10:00|35627.8|35607.8|35662.1|35642.1|35668.2|35648.2|35623.8|35603.8|634
1745338500000|2025-04-22 16:15:00|35660.4|35640.4|35691.7|35671.7|35695.4|35675.4|35657.8|35637.8|337
1745338800000|2025-04-22 16:20:00|35689.7|35669.7|35714.3|35694.3|35724.7|35704.7|35689.7|35669.7|311
1745339100000|2025-04-22 16:25:00|35712.5|35692.5|35689.7|35669.7|35722.4|35702.4|35686.1|35666.1|362
1745339400000|2025-04-22 16:30:00|35688.6|35668.6|35695.2|35675.2|35703.7|35683.7|35685.9|35665.9|641
1745339700000|2025-04-22 16:35:00|35696.9|35676.9|35708.4|35688.4|35719.3|35699.3|35693.7|35673.7|505
1745340000000|2025-04-22 16:40:00|35706.8|35686.8|35708.7|35688.7|35712.2|35692.2|35697.4|35677.4|157
1745340300000|2025-04-22 16:45:00|35710.5|35690.5|35724.4|35704.4|35728.8|35708.8|35706.8|35686.8|211
1745340600000|2025-04-22 16:50:00|35722.6|35702.6|35729.5|35709.5|35733|35713|35720|35700|252
1745340900000|2025-04-22 16:55:00|35727.8|35707.8|35744.3|35724.3|35749.4|35729.4|35725.7|35705.7|292
1745341200000|2025-04-22 17:00:00|35747.8|35727.8|35746.7|35726.7|35754.3|35734.3|35741.8|35721.8|254
1745341500000|2025-04-22 17:05:00|35745.1|35725.1|35749|35729|35757.9|35737.9|35739.7|35719.7|570
1745341800000|2025-04-22 17:10:00|35749.7|35729.7|35745.8|35725.8|35755.5|35735.5|35734.4|35714.4|426
1745342100000|2025-04-22 17:15:00|35744|35724|35718|35698|35745.8|35725.8|35713.9|35693.9|471
1745342400000|2025-04-22 17:20:00|35719.9|35699.9|35710.6|35690.6|35722.4|35702.4|35701|35681|335
1745342700000|2025-04-22 17:25:00|35708.4|35688.4|35716.4|35696.4|35732.5|35712.5|35692.2|35672.2|317
1745343000000|2025-04-22 17:30:00|35714.7|35694.7|35713.5|35693.5|35736.4|35700.1|35692.3|35660.8|207
1745343300000|2025-04-22 17:35:00|35711.5|35691.5|35738.5|35718.5|35771|35720.4|35707.1|35643.5|254
1745343600000|2025-04-22 17:40:00|35736.8|35716.8|35744.1|35724.1|35748.5|35728.5|35735|35715|494
1745343900000|2025-04-22 17:45:00|35742.4|35722.4|35717.1|35697.1|35744.1|35724.1|35715.9|35695.9|860
1745344200000|2025-04-22 17:50:00|35718.8|35698.8|35693.9|35673.9|35720.4|35700.4|35690.1|35670.1|489
1745344500000|2025-04-22 17:55:00|35695.7|35675.7|35693.3|35673.3|35696.2|35676.2|35680.2|35660.2|306
1745344800000|2025-04-22 18:00:00|35695.1|35675.1|35711.6|35691.6|35724|35704|35695|35675|372
1745345100000|2025-04-22 18:05:00|35713.3|35693.3|35731.1|35711.1|35734.6|35714.6|35713.3|35693.3|612
1745345400000|2025-04-22 18:10:00|35728.7|35708.7|35720.2|35700.2|35734.8|35714.8|35711.9|35691.9|766
1745345700000|2025-04-22 18:15:00|35721.9|35701.9|35736.5|35716.5|35737.9|35717.9|35716.4|35696.4|387
1745346000000|2025-04-22 18:20:00|35734.7|35714.7|35728.6|35708.6|35739.9|35719.9|35728.5|35708.5|837
1745346300000|2025-04-22 18:25:00|35730.7|35710.7|35737|35717|35740.2|35720.2|35727|35707|664
1745346600000|2025-04-22 18:30:00|35735|35715|35735.8|35715.8|35749.1|35729.1|35731.5|35711.5|746
1745346900000|2025-04-22 18:35:00|35732.3|35712.3|35737.8|35717.8|35740.6|35720.6|35724.3|35704.3|752
1745347200000|2025-04-22 18:40:00|35738.4|35718.4|35750.2|35730.2|35770.8|35750.8|35736.5|35716.5|636
1745347500000|2025-04-22 18:45:00|35748.5|35728.5|35759.8|35739.8|35762.6|35742.6|35748.3|35728.3|820
1745347800000|2025-04-22 18:50:00|35762|35742|35771.2|35751.2|35773|35753|35751|35731|706
1745348100000|2025-04-22 18:55:00|35769.4|35749.4|35762.1|35742.1|35776.1|35756.1|35757.8|35737.8|387
1745348400000|2025-04-22 19:00:00|35763.7|35743.7|35757.5|35737.5|35809|35749.5|35754.2|35689|210
1745348700000|2025-04-22 19:05:00|35754.7|35734.7|35763.6|35743.6|35769.5|35749.5|35753.3|35733.3|497
1745349000000|2025-04-22 19:10:00|35766.2|35746.2|35776.1|35756.1|35781|35761|35760.9|35740.9|336
1745349300000|2025-04-22 19:15:00|35773.6|35753.6|35778.5|35758.5|35784|35764|35772|35752|577
1745349600000|2025-04-22 19:20:00|35780.7|35760.7|35773.4|35753.4|35783.2|35763.2|35769.2|35749.2|224
1745349900000|2025-04-22 19:25:00|35776|35756|35765.4|35745.4|35809.3|35762.4|35763.2|35708.3|273
1745350200000|2025-04-22 19:30:00|35762.7|35742.7|35762.5|35742.5|35771.4|35751.4|35760.1|35740.1|232
1745350500000|2025-04-22 19:35:00|35760.2|35740.2|35753.5|35733.5|35760.8|35740.8|35746|35726|56
1745350800000|2025-04-22 19:40:00|35750|35730|35762|35742|35808|35753.4|35750|35685|255
1745351100000|2025-04-22 19:45:00|35765.1|35745.1|35767.9|35747.9|35774.9|35754.9|35759.7|35739.7|468
1745351400000|2025-04-22 19:50:00|35770.2|35750.2|35770.5|35750.5|35776.3|35756.3|35763.7|35743.7|407
1745351700000|2025-04-22 19:55:00|35772.8|35752.8|35786.5|35766.5|35791.3|35771.3|35769.6|35749.6|253
1745352000000|2025-04-22 20:00:00|35791.2|35771.2|35785.4|35765.4|35854|35779.2|35782.8|35724|61
1745352300000|2025-04-22 20:05:00|35788.1|35768.1|35778.8|35758.8|35830|35770.2|35774.6|35709|49
1745352600000|2025-04-22 20:10:00|35776.7|35756.7|35798.1|35748.1|35844.5|35761.1|35776.7|35718|52
1745352900000|2025-04-22 20:15:00|35844|35724|35801.4|35751.4|35846.5|35751.4|35791.8|35719.5|36
1745353200000|2025-04-22 20:20:00|35804.4|35754.2|35813.8|35763.8|35860.5|35763.8|35804.4|35733|50
1745353500000|2025-04-22 20:25:00|35861|35741|35867|35747|35873|35771.7|35811.7|35737|86
1745353800000|2025-04-22 20:30:00|35868.5|35748.5|35820.8|35770.8|35872.5|35782.9|35802.9|35745|90
1745354100000|2025-04-22 20:35:00|35824.7|35774.4|35826.1|35773.7|35878.5|35774.7|35821.6|35751.5|42
1745354400000|2025-04-22 20:40:00|35872.5|35752.5|35877|35757|35879|35780.7|35822.1|35751.5|35
1745354700000|2025-04-22 20:45:00|35876.5|35756.5|35834.3|35770.6|35880.5|35777.4|35827.4|35755.5|31
1745355000000|2025-04-22 20:50:00|35828.4|35772|35823.9|35768.9|35833.4|35774|35815.3|35765.3|129
1745355300000|2025-04-22 20:55:00|35819.7|35768.8|35842.9|35741.7|35872|35769.1|35817|35741.7|54
1745355600000|2025-04-22 21:00:00|35846.3|35726.3|35853.7|35733.7|35853.7|35733.7|35846.3|35726.3|3
1745355900000|2025-04-22 21:05:00|35852.1|35732.1|35852.1|35732.1|35852.1|35732.1|35852.1|35732.1|1
1745356200000|2025-04-22 21:10:00|35841.6|35721.6|35846.1|35726.1|35847.4|35727.4|35841.6|35721.6|4
1745356500000|2025-04-22 21:15:00|35842.1|35722.1|35842.8|35722.8|35847.4|35727.4|35841.2|35721.2|7
1745357100000|2025-04-22 21:25:00|35852.8|35732.8|35905.5|35785.5|35907|35787|35852.8|35732.8|90
1745357400000|2025-04-22 21:30:00|35906.5|35786.5|35971.5|35851.5|35971.5|35851.5|35905|35785|104
1745357700000|2025-04-22 21:35:00|35972|35852|35978|35858|36009.5|35889.5|35972|35852|172
1745358000000|2025-04-22 21:40:00|35977.5|35857.5|35955.8|35835.8|35988.5|35868.5|35955.8|35835.8|75
1745358300000|2025-04-22 21:45:00|35957.3|35837.3|35975.1|35855.1|35979.8|35859.8|35957.3|35837.3|8
1745358600000|2025-04-22 21:50:00|35974.3|35854.3|35974.3|35854.3|35974.3|35854.3|35974.3|35854.3|1
1745358900000|2025-04-22 21:55:00|35971.5|35851.5|35993.5|35873.5|35995.5|35875.5|35971.5|35851.5|117
1745359200000|2025-04-22 22:00:00|35994.5|35874.5|36035.7|35915.7|36062.2|35942.2|35975.5|35855.5|61
1745359500000|2025-04-22 22:05:00|36034.4|35914.4|36003.5|35883.5|36057|35937|36003.5|35883.5|7
1745359800000|2025-04-22 22:10:00|35981.4|35861.4|35976.2|35856.2|35981.4|35861.4|35960|35840|6
1745360100000|2025-04-22 22:15:00|35988.9|35868.9|36047.5|35927.5|36047.5|35927.5|35988.9|35868.9|7
1745360400000|2025-04-22 22:20:00|36045.9|35925.9|36055|35935|36055|35935|36045.5|35925.5|5
1745360700000|2025-04-22 22:25:00|36047.1|35927.1|36109.9|35989.9|36121.4|36001.4|36047.1|35927.1|7
1745361000000|2025-04-22 22:30:00|36112.7|35992.7|36140.9|36020.9|36140.9|36020.9|36090.4|35970.4|6
1745361300000|2025-04-22 22:35:00|36128.2|36008.2|36135|36015|36147.7|36027.7|36099.9|35979.9|7
1745361600000|2025-04-22 22:40:00|36113.8|35993.8|36067.3|35947.3|36113.8|35993.8|36067.3|35947.3|5
1745361900000|2025-04-22 22:45:00|36065.7|35945.7|36047.1|35927.1|36069.3|35949.3|36047.1|35927.1|6
1745362200000|2025-04-22 22:50:00|36068.1|35948.1|36046.3|35926.3|36068.1|35948.1|36044.3|35924.3|5
1745362500000|2025-04-22 22:55:00|36051.8|35931.8|36051.8|35931.8|36066.1|35946.1|36051.8|35931.8|6
1745362800000|2025-04-22 23:00:00|36068.6|35948.6|36059.4|35939.4|36068.6|35948.6|36034.8|35914.8|6
1745363100000|2025-04-22 23:05:00|36046.7|35926.7|36042.3|35922.3|36052.6|35932.6|36042.3|35922.3|5
1745363400000|2025-04-22 23:10:00|36024.5|35904.5|36020.1|35900.1|36029|35909|36014.5|35894.5|18
1745363700000|2025-04-22 23:15:00|36027.5|35907.5|36019.8|35899.8|36041|35921|36003.5|35883.5|74
1745364000000|2025-04-22 23:20:00|36008|35888|36025.3|35905.3|36037.5|35917.5|36004.5|35884.5|73
1745364300000|2025-04-22 23:25:00|36042.5|35922.5|36039|35919|36053|35933|36018.5|35898.5|91
1745364600000|2025-04-22 23:30:00|36039.5|35919.5|36036|35916|36087|35967|36034|35914|86
1745364900000|2025-04-22 23:35:00|36035|35915|36010.4|35890.4|36074|35954|36009|35889|68
1745365200000|2025-04-22 23:40:00|36015|35895|35999.9|35879.9|36038|35918|35996|35876|105
1745365500000|2025-04-22 23:45:00|35997.9|35877.9|36001.3|35881.3|36011|35891|35995|35875|123
1745365800000|2025-04-22 23:50:00|36000.5|35880.5|36051|35931|36053|35933|36000.5|35880.5|149
1745366100000|2025-04-22 23:55:00|36050.5|35930.5|36035.2|35915.2|36050.5|35930.5|36030.5|35910.5|177
1745366400000|2025-04-23 00:00:00|36045|35925|35989.5|35869.5|36049|35929|35989.5|35869.5|234
1745366700000|2025-04-23 00:05:00|35990|35870|35995|35875|36016.5|35896.5|35986|35866|229
1745367000000|2025-04-23 00:10:00|35997|35877|35993|35873|36019|35899|35989.5|35869.5|208
1745367300000|2025-04-23 00:15:00|35990.5|35870.5|36019.5|35899.5|36025|35905|35988|35868|218
1745367600000|2025-04-23 00:20:00|36020|35900|36018|35898|36034|35914|36015|35895|199
1745367900000|2025-04-23 00:25:00|36023|35903|36000|35880|36023|35903|35992|35872|211
1745368200000|2025-04-23 00:30:00|35999.5|35879.5|35980|35860|36000.5|35880.5|35977.5|35857.5|217
1745368500000|2025-04-23 00:35:00|35978.5|35858.5|35959.5|35839.5|35984|35864|35957.5|35837.5|228
1745368800000|2025-04-23 00:40:00|35961|35841|35958|35838|35963.5|35843.5|35949|35829|236
1745369100000|2025-04-23 00:45:00|35959.5|35839.5|35936|35816|35974.5|35854.5|35933|35813|227
1745369400000|2025-04-23 00:50:00|35934|35814|35917.5|35797.5|35936.5|35816.5|35914|35794|224
1745369700000|2025-04-23 00:55:00|35919.5|35799.5|35893|35773|35922.5|35802.5|35893|35773|220
1745370000000|2025-04-23 01:00:00|35894|35774|35909.5|35789.5|35919|35799|35874|35754|234
1745370300000|2025-04-23 01:05:00|35907.5|35787.5|35923.5|35803.5|35928.5|35808.5|35898|35778|237
1745370600000|2025-04-23 01:10:00|35921.3|35810.5|35918.5|35807.6|35933|35813|35912.8|35798|102
1745370900000|2025-04-23 01:15:00|35919.5|35799.5|35910.2|35799.3|35925|35806.1|35898.6|35787|83
1745371200000|2025-04-23 01:20:00|35918.8|35808|35899.8|35788.9|35928|35808|35898.7|35781|92
1745371500000|2025-04-23 01:25:00|35891|35780.2|35905.5|35794.7|35910|35794.9|35888.8|35774|47
1745371800000|2025-04-23 01:30:00|35909.5|35789.5|35897.6|35786.7|35914.5|35796.2|35894.9|35784|58
1745372100000|2025-04-23 01:35:00|35906.2|35795.3|35886|35775.1|35922|35802|35877.5|35766.7|90
1745372400000|2025-04-23 01:40:00|35875.8|35764.9|35854.9|35744|35895|35775|35854.9|35744|78
1745372700000|2025-04-23 01:45:00|35866.5|35746.5|35844.4|35733.6|35867|35747|35835.8|35724.9|62
1745373000000|2025-04-23 01:50:00|35849|35729|35841.1|35730.2|35854.5|35743.1|35832.5|35721.6|70
1745373300000|2025-04-23 01:55:00|35848.5|35728.5|35852.8|35741.9|35867.5|35750.3|35834.8|35723.9|76
1745373600000|2025-04-23 02:00:00|35860.5|35740.5|35870.5|35759.6|35886|35768.2|35841.7|35730.8|76
1745373900000|2025-04-23 02:05:00|35880.8|35769.9|35878|35758|35897|35777|35857.7|35746.9|71
1745374200000|2025-04-23 02:10:00|35880.5|35760.5|35880.2|35769.3|35902.5|35786.3|35874.6|35757|71
1745374500000|2025-04-23 02:15:00|35890|35770|35883.2|35772.3|35895.5|35775.5|35866.2|35755.3|93
1745374800000|2025-04-23 02:20:00|35893.5|35773.5|35885.6|35774.8|35898.5|35785.2|35877|35760.5|86
1745375100000|2025-04-23 02:25:00|35876.6|35765.7|35892.5|35772.5|35899|35785.6|35876.6|35765.7|82
1745375400000|2025-04-23 02:30:00|35892|35772|35902.4|35791.5|35911|35800.1|35889.5|35769.5|76
1745375700000|2025-04-23 02:35:00|35910|35790|35888.8|35778|35913|35793|35878|35765|89
1745376000000|2025-04-23 02:40:00|35891.5|35771.5|35888|35768|35899.5|35781.3|35875.5|35760.5|94
1745376300000|2025-04-23 02:45:00|35888.5|35768.5|35873.3|35762.4|35888.5|35771.4|35864.1|35750|109
1745376600000|2025-04-23 02:50:00|35872|35752|35863.2|35752.4|35875|35761.4|35857.2|35741|88
1745376900000|2025-04-23 02:55:00|35872.1|35761.2|35868.9|35758.1|35873.1|35762.3|35860.3|35744|51
1745377200000|2025-04-23 03:00:00|35860.6|35749.7|35877.3|35766.4|35878|35766.4|35860.4|35745.5|71
1745377500000|2025-04-23 03:05:00|35884|35764|35886|35766|35887.5|35767.5|35862.3|35751.4|77
1745377800000|2025-04-23 03:10:00|35883.5|35763.5|35892.9|35782.1|35895.5|35782.9|35881.4|35761.5|83
1745378100000|2025-04-23 03:15:00|35901.4|35790.5|35920|35800|35922|35802|35892.8|35778.5|59
1745378400000|2025-04-23 03:20:00|35919.5|35799.5|35944.5|35824.5|35944.5|35831.3|35915.5|35796|72
1745378700000|2025-04-23 03:25:00|35945|35825|35932.3|35821.5|35958.5|35839.1|35931.3|35816|94
1745379000000|2025-04-23 03:30:00|35939.5|35819.5|35920.9|35810|35943.5|35827.7|35920.9|35802|83
1745379300000|2025-04-23 03:35:00|35929.4|35818.5|35955.2|35844.4|35969|35852.8|35928.6|35813.5|79
1745379600000|2025-04-23 03:40:00|35961|35841|35935.8|35824.9|35968|35848|35935.8|35824.9|79
1745379900000|2025-04-23 03:45:00|35945|35825|35936.5|35816.5|35950|35835.4|35929.8|35813|94
1745380200000|2025-04-23 03:50:00|35935.5|35815.5|35933.5|35813.5|35941.5|35828.3|35919.7|35801|79
1745380500000|2025-04-23 03:55:00|35932|35812|35947.5|35827.5|35947.5|35828.8|35926.4|35808|86
1745380800000|2025-04-23 04:00:00|35946.5|35826.5|35962.5|35842.5|35963.5|35850.5|35933.9|35820|84
1745381100000|2025-04-23 04:05:00|35960.5|35840.5|35962.5|35842.5|35966|35848.2|35944.6|35832.5|89
1745381400000|2025-04-23 04:10:00|35961.5|35841.5|35975|35855|35977|35864.3|35955.6|35841.5|86
1745381700000|2025-04-23 04:15:00|35967.3|35856.4|35947.5|35827.5|35976|35856.4|35941.7|35823|70
1745382000000|2025-04-23 04:20:00|35946.5|35826.5|35948|35828|35948|35829.8|35920.7|35809|84
1745382300000|2025-04-23 04:25:00|35945.5|35825.5|35937.8|35826.9|35948.5|35832.6|35929.1|35811|64
1745382600000|2025-04-23 04:30:00|35929.5|35818.6|35917.6|35806.7|35939.5|35826.6|35917.5|35797.5|78
1745382900000|2025-04-23 04:35:00|35919|35799|35918.5|35807.6|35930.5|35816|35914.3|35799|67
1745383200000|2025-04-23 04:40:00|35925|35805|35913.2|35802.3|35934|35819|35913.2|35802|94
1745383500000|2025-04-23 04:45:00|35917|35797|35920.3|35809.4|35927.5|35809.4|35904.1|35791|106
1745383800000|2025-04-23 04:50:00|35921.5|35801.5|35910.9|35800.1|35928.5|35815|35908.7|35794|83
1745384100000|2025-04-23 04:55:00|35914|35794|35913.3|35802.4|35919.5|35802.4|35901.5|35781.5|85
1745384400000|2025-04-23 05:00:00|35922.3|35811.4|35925.5|35805.5|35930.5|35813.1|35915.4|35796|96
1745384700000|2025-04-23 05:05:00|35925|35805|35917.4|35806.5|35928.5|35812.4|35909.1|35792.5|79
1745385000000|2025-04-23 05:10:00|35914|35794|35922.7|35811.8|35923|35811.8|35908.5|35788.5|106
1745385300000|2025-04-23 05:15:00|35925.5|35805.5|35931.5|35811.5|35940.1|35829.3|35921|35801|81
1745385600000|2025-04-23 05:20:00|35932|35812|35927.5|35807.5|35932|35818.5|35908.9|35790|93
1745385900000|2025-04-23 05:25:00|35932|35812|35942.9|35832|35951.4|35840.5|35927|35807|103
1745386200000|2025-04-23 05:30:00|35943.5|35823.5|35937.1|35826.2|35950.5|35834.6|35933.5|35813.5|86
1745386500000|2025-04-23 05:35:00|35939|35819|35974.4|35863.6|35974.4|35863.6|35936.5|35816.5|56
1745386800000|2025-04-23 05:40:00|35967.5|35847.5|35980.6|35869.7|35985|35869.7|35966|35846|107
1745387100000|2025-04-23 05:45:00|35980.5|35860.5|36012.6|35901.7|36012.6|35901.7|35979|35859|63
1745387400000|2025-04-23 05:50:00|36003.6|35892.7|35944.2|35833.4|36012.3|35901.4|35937.8|35827|72
1745387700000|2025-04-23 05:55:00|35947|35827|35922.4|35851.8|35953|35863.7|35910.1|35824.9|142
1745388000000|2025-04-23 06:00:00|35928.1|35857.6|35906.5|35886.5|35940.6|35909.1|35880.3|35829.8|381
1745388300000|2025-04-23 06:05:00|35907.9|35887.9|35877.5|35857.5|35920.2|35900.2|35871.4|35851.4|355
1745388600000|2025-04-23 06:10:00|35879.2|35859.2|35889.8|35822.4|35930|35875.7|35861.1|35815.5|690
1745388900000|2025-04-23 06:15:00|35892.9|35827.8|35823.6|35803.6|35900.5|35861.2|35822.9|35776.6|725
1745389200000|2025-04-23 06:20:00|35823.8|35803.8|35863.5|35843.5|35869.7|35849.7|35821.3|35801.3|407
1745389500000|2025-04-23 06:25:00|35865.2|35845.2|35862.8|35842.8|35876.5|35856.5|35852.9|35832.9|300
1745389800000|2025-04-23 06:30:00|35861.5|35841.5|35885|35865|35885|35865|35859.3|35839.3|270
1745390100000|2025-04-23 06:35:00|35883.6|35863.6|35873.7|35853.7|35897|35877|35869.5|35849.5|242
1745390400000|2025-04-23 06:40:00|35875.2|35855.2|35856.8|35836.8|35893.8|35873.8|35854.9|35834.9|469
1745390700000|2025-04-23 06:45:00|35858.3|35838.3|35851.2|35831.2|35862.4|35842.4|35844.7|35824.7|672
1745391000000|2025-04-23 06:50:00|35850.4|35830.4|35844.3|35824.3|35868.5|35842|35829.9|35792.3|514
1745391300000|2025-04-23 06:55:00|35845.4|35825.4|35847.9|35827.9|35877|35849.2|35839.7|35819.7|479
1745391600000|2025-04-23 07:00:00|35843.3|35823.3|35838.7|35818.7|35872.5|35852.5|35828.9|35808.9|654
1745391900000|2025-04-23 07:05:00|35839.5|35819.5|35850.6|35830.6|35868.9|35848.9|35832.6|35812.6|416
1745392200000|2025-04-23 07:10:00|35849.8|35829.8|35862.3|35804.2|35862.5|35839|35824.1|35793|439
1745392500000|2025-04-23 07:15:00|35876.9|35807|35805.5|35785.5|35876.9|35840.1|35804.4|35784.4|370
1745392800000|2025-04-23 07:20:00|35806.4|35786.4|35827.4|35807.4|35834|35814|35806.3|35786.3|351
1745393100000|2025-04-23 07:25:00|35829.1|35809.1|35854|35791.9|35854|35822.3|35811.5|35784.9|419
1745393400000|2025-04-23 07:30:00|35873.2|35797.7|35830.8|35810.8|35886.1|35830.3|35808.2|35779.4|540
1745393700000|2025-04-23 07:35:00|35829.2|35809.2|35877.8|35857.8|35878.2|35858.2|35826.8|35806.8|437
1745394000000|2025-04-23 07:40:00|35876.4|35856.4|35885.6|35865.6|35900.2|35880.2|35866|35846|227
1745394300000|2025-04-23 07:45:00|35883.5|35863.5|35909.7|35889.7|35918.4|35898.4|35874.5|35854.5|224
1745394600000|2025-04-23 07:50:00|35911.1|35891.1|35881.7|35861.7|35913.8|35893.8|35881.3|35861.3|198
1745394900000|2025-04-23 07:55:00|35882.7|35862.7|35965.6|35872|35965.6|35894.9|35881.5|35861.5|212
1745395200000|2025-04-23 08:00:00|35961.9|35864.4|35904.6|35884.6|35969.1|35917.4|35862|35842|696
1745395500000|2025-04-23 08:05:00|35905.9|35885.9|35904.5|35884.5|35911.5|35891.5|35886.5|35866.5|337
1745395800000|2025-04-23 08:10:00|35903.5|35883.5|35886.7|35866.7|35910.1|35890.1|35883.9|35863.9|318
1745396100000|2025-04-23 08:15:00|35885.7|35865.7|35900.1|35880.1|35901.9|35881.9|35880.5|35860.5|285
1745396400000|2025-04-23 08:20:00|35898.8|35878.8|35897.2|35877.2|35901.7|35881.7|35882.2|35862.2|152
1745396700000|2025-04-23 08:25:00|35895.8|35875.8|35874.9|35854.9|35900.8|35880.8|35873.6|35853.6|237
1745397000000|2025-04-23 08:30:00|35878.5|35858.5|35872.8|35852.8|35887.7|35867.7|35862.2|35842.2|156
1745397300000|2025-04-23 08:35:00|35874.5|35854.5|35847.5|35827.5|35884.2|35864.2|35841.4|35821.4|289
1745397600000|2025-04-23 08:40:00|35846.1|35826.1|35821.5|35801.5|35846.1|35826.1|35820.7|35800.7|136
1745397900000|2025-04-23 08:45:00|35820|35800|35817|35797|35821.8|35801.8|35794.5|35774.5|189
1745398200000|2025-04-23 08:50:00|35818.4|35798.4|35818.7|35798.7|35818.9|35798.9|35795.2|35775.2|121
1745398500000|2025-04-23 08:55:00|35820.2|35800.2|35814.5|35794.5|35832.9|35812.9|35811.1|35791.1|175
1745398800000|2025-04-23 09:00:00|35813.1|35793.1|35776.1|35756.1|35815.4|35795.4|35756.6|35736.6|327
1745399100000|2025-04-23 09:05:00|35777.5|35757.5|35771.2|35751.2|35786.1|35766.1|35768.6|35748.6|162
1745399400000|2025-04-23 09:10:00|35769.7|35749.7|35769.6|35749.6|35781.8|35761.8|35760.7|35740.7|152
1745399700000|2025-04-23 09:15:00|35768.2|35748.2|35734.9|35714.9|35773.4|35753.4|35731.3|35711.3|189
1745400000000|2025-04-23 09:20:00|35736.4|35716.4|35753.2|35733.2|35755.3|35735.3|35726.2|35706.2|163
1745400300000|2025-04-23 09:25:00|35754.7|35734.7|35755.2|35735.2|35764.4|35744.4|35750.8|35730.8|76
1745400600000|2025-04-23 09:30:00|35753.8|35733.8|35729.5|35709.5|35753.8|35733.8|35726.5|35706.5|123
1745400900000|2025-04-23 09:35:00|35730.9|35710.9|35745.4|35725.4|35752.5|35732.5|35729.8|35709.8|128
1745401200000|2025-04-23 09:40:00|35746.3|35726.3|35754.8|35734.8|35757.5|35737.5|35743.2|35723.2|107
1745401500000|2025-04-23 09:45:00|35755.8|35735.8|35752.9|35732.9|35766.2|35746.2|35747.9|35727.9|122
1745401800000|2025-04-23 09:50:00|35754|35734|35766.6|35746.6|35769.1|35749.1|35747.7|35727.7|146
1745402100000|2025-04-23 09:55:00|35767.6|35747.6|35785.2|35765.2|35786.1|35766.1|35763.3|35743.3|162
1745402400000|2025-04-23 10:00:00|35786.4|35766.4|35792.3|35772.3|35796.5|35776.5|35778.4|35758.4|183
1745402700000|2025-04-23 10:05:00|35791.2|35771.2|35825.1|35805.1|35829.1|35809.1|35791.2|35771.2|226
1745403000000|2025-04-23 10:10:00|35825.5|35805.5|35845.8|35825.8|35847.1|35827.1|35815.4|35795.4|309
1745403300000|2025-04-23 10:15:00|35845|35825|35832.8|35812.8|35857.7|35837.7|35832.4|35812.4|289
1745403600000|2025-04-23 10:20:00|35831.7|35811.7|35853.2|35833.2|35858.7|35838.7|35828.6|35808.6|225
1745403900000|2025-04-23 10:25:00|35854.1|35834.1|35867.2|35847.2|35873|35853|35854|35834|222
1745404200000|2025-04-23 10:30:00|35866.4|35846.4|35865.1|35845.1|35888.2|35868.2|35856.7|35836.7|257
1745404500000|2025-04-23 10:35:00|35864.4|35844.4|35848.3|35828.3|35867.4|35847.4|35843.7|35823.7|221
1745404800000|2025-04-23 10:40:00|35847.2|35827.2|35844.6|35824.6|35857.8|35837.8|35836.6|35816.6|125
1745405100000|2025-04-23 10:45:00|35843.8|35823.8|35849.4|35829.4|35855.6|35835.6|35841.3|35821.3|175
1745405400000|2025-04-23 10:50:00|35850.2|35830.2|35848.2|35828.2|35857.5|35837.5|35839.1|35819.1|249
1745405700000|2025-04-23 10:55:00|35847.4|35827.4|35850.6|35830.6|35861.7|35841.7|35840.8|35820.8|239
1745406000000|2025-04-23 11:00:00|35849.7|35829.7|35849.8|35829.8|35856|35836|35840.2|35820.2|181
1745406300000|2025-04-23 11:05:00|35848.7|35828.7|35894|35874|35894|35874|35848.7|35828.7|198
1745406600000|2025-04-23 11:10:00|35894.8|35874.8|35853.8|35833.8|35899.5|35879.5|35851.6|35831.6|218
1745406900000|2025-04-23 11:15:00|35854.8|35834.8|35848.9|35828.9|35861.7|35841.7|35840.2|35820.2|198
1745407200000|2025-04-23 11:20:00|35849.9|35829.9|35869.2|35849.2|35871.2|35851.2|35845|35825|212
1745407500000|2025-04-23 11:25:00|35870.2|35850.2|35874.6|35854.6|35904.8|35884.8|35869.6|35849.6|313
1745407800000|2025-04-23 11:30:00|35873.8|35853.8|35852.8|35832.8|35878.6|35858.6|35847.5|35827.5|325
1745408100000|2025-04-23 11:35:00|35851.2|35831.2|35852.5|35832.5|35861.9|35841.9|35835.7|35815.7|255
1745408400000|2025-04-23 11:40:00|35853.8|35833.8|35833.1|35813.1|35859.1|35839.1|35829.1|35809.1|316
1745408700000|2025-04-23 11:45:00|35832.1|35812.1|35830.5|35810.5|35853|35833|35826|35806|217
1745409000000|2025-04-23 11:50:00|35829.7|35809.7|35845.2|35825.2|35850.1|35830.1|35825.2|35805.2|248
1745409300000|2025-04-23 11:55:00|35846|35826|35838.8|35818.8|35854.7|35834.7|35837.4|35817.4|236
1745409600000|2025-04-23 12:00:00|35838|35818|35849.3|35829.3|35853|35833|35816.1|35796.1|458
1745409900000|2025-04-23 12:05:00|35850.3|35830.3|35844.8|35824.8|35852|35832|35833|35813|214
1745410200000|2025-04-23 12:10:00|35845.7|35825.7|35859.8|35839.8|35869.7|35849.7|35842.9|35822.9|235
1745410500000|2025-04-23 12:15:00|35860.5|35840.5|35863.9|35843.9|35874.5|35854.5|35852.2|35832.2|262
1745410800000|2025-04-23 12:20:00|35865.3|35845.3|35888.4|35868.4|35889.9|35869.9|35862.4|35842.4|269
1745411100000|2025-04-23 12:25:00|35889.6|35869.6|35872.9|35852.9|35890|35870|35864.5|35844.5|246
1745411400000|2025-04-23 12:30:00|35871.7|35851.7|35857.2|35837.2|35877.7|35857.7|35852.1|35832.1|323
1745411700000|2025-04-23 12:35:00|35856|35836|35847|35827|35864.6|35844.6|35838.1|35818.1|216
1745412000000|2025-04-23 12:40:00|35846|35826|35847.6|35827.6|35849.3|35829.3|35826.1|35806.1|163
1745412300000|2025-04-23 12:45:00|35847|35827|35845|35825|35851.7|35831.7|35827.6|35807.6|226
1745412600000|2025-04-23 12:50:00|35844|35824|35861.7|35841.7|35875.2|35855.2|35839.4|35819.4|264
1745412900000|2025-04-23 12:55:00|35860.7|35840.7|35866.5|35846.5|35870.4|35850.4|35857.4|35837.4|251
1745413200000|2025-04-23 13:00:00|35865|35845|35865.5|35845.5|35874.3|35854.3|35859.4|35839.4|250
1745413500000|2025-04-23 13:05:00|35864.6|35844.6|35855.5|35835.5|35864.6|35844.6|35844.8|35824.8|241
1745413800000|2025-04-23 13:10:00|35856.6|35836.6|35866.5|35846.5|35867.4|35847.4|35847.2|35827.2|257
1745414100000|2025-04-23 13:15:00|35867.4|35847.4|35847.5|35827.5|35872.8|35852.8|35846.4|35826.4|223
1745414400000|2025-04-23 13:20:00|35848.6|35828.6|35856|35836|35858.3|35838.3|35840|35820|186
1745414700000|2025-04-23 13:25:00|35857.2|35837.2|35880.4|35860.4|35880.7|35860.7|35851.3|35831.3|178
1745415000000|2025-04-23 13:30:00|35879.3|35859.3|35866.9|35846.9|35885.7|35865.7|35848.5|35828.5|334
1745415300000|2025-04-23 13:35:00|35867.9|35847.9|35908.3|35888.3|35953.7|35911.7|35863.9|35829|462
1745415600000|2025-04-23 13:40:00|35910.2|35890.2|35893.4|35824.6|35918.2|35898.2|35861.8|35817.8|414
1745415900000|2025-04-23 13:45:00|35896.5|35818.3|35987.8|35967.8|35992|35972|35884|35818.3|358
1745416200000|2025-04-23 13:50:00|35985.6|35965.6|35971.6|35951.6|36015|35995|35960.3|35940.3|352
1745416500000|2025-04-23 13:55:00|35973.7|35953.7|36061.1|36041.1|36083.4|36041.1|35945|35925|379
1745416800000|2025-04-23 14:00:00|36059.1|36039.1|36017|35997|36076.6|36056.6|36002.1|35982.1|461
1745417100000|2025-04-23 14:05:00|36014.8|35994.8|36009.2|35989.2|36019.4|35999.4|35973.2|35953.2|304
1745417400000|2025-04-23 14:10:00|36006.9|35986.9|35955.8|35935.8|36011.7|35991.7|35953.6|35933.6|254
1745417700000|2025-04-23 14:15:00|35953.7|35933.7|35954.7|35934.7|35978|35958|35915.4|35895.4|256
1745418000000|2025-04-23 14:20:00|35956.8|35936.8|35972.3|35952.3|35994.2|35974.2|35954.6|35934.6|167
1745418300000|2025-04-23 14:25:00|35970|35950|35980.9|35960.9|36008.4|35988.4|35965|35945|237
1745418600000|2025-04-23 14:30:00|35978.8|35958.8|35992.8|35972.8|36002.2|35982.2|35973|35953|221
1745418900000|2025-04-23 14:35:00|35990.7|35970.7|35987.4|35967.4|36002.5|35982.5|35965.5|35945.5|251
1745419200000|2025-04-23 14:40:00|35985.2|35965.2|35979.6|35959.6|35998.4|35978.4|35963.5|35943.5|258
1745419500000|2025-04-23 14:45:00|35981.8|35961.8|35927.8|35907.8|35985.5|35965.5|35921.2|35901.2|250
1745419800000|2025-04-23 14:50:00|35930|35910|35985.6|35965.6|35987.8|35967.8|35925.9|35905.9|253
1745420100000|2025-04-23 14:55:00|35987.8|35967.8|35987|35967|36009.6|35989.6|35978.4|35958.4|317
1745420400000|2025-04-23 15:00:00|35987.3|35967.3|35992.1|35972.1|36015.2|35995.2|35982.1|35962.1|412
1745420700000|2025-04-23 15:05:00|35988.6|35968.6|35966.6|35946.6|35992.7|35972.7|35961.6|35941.6|194
1745421000000|2025-04-23 15:10:00|35971|35951|35989.2|35969.2|35989.2|35969.2|35959.9|35939.9|112
1745421300000|2025-04-23 15:15:00|35987.1|35967.1|35991|35971|36002.2|35982.2|35975.9|35955.9|152
1745421600000|2025-04-23 15:20:00|35988.9|35968.9|35938|35918|36014.1|35994.1|35918.6|35898.6|331
1745421900000|2025-04-23 15:25:00|35940.7|35920.7|35929.9|35909.9|35954.9|35934.9|35905.4|35885.4|507
1745422200000|2025-04-23 15:30:00|35927.2|35907.2|35986.2|35966.2|35993.3|35973|35927.1|35907.1|549
1745422500000|2025-04-23 15:35:00|35990.3|35970.3|35956|35936|35994.7|35974.7|35947.7|35927.7|330
1745422800000|2025-04-23 15:40:00|35954.1|35934.1|35970.1|35950.1|35977|35957|35954.1|35934.1|330
1745423100000|2025-04-23 15:45:00|35972.4|35952.4|35981|35961|35989.4|35969.4|35968.1|35948.1|85
1745423400000|2025-04-23 15:50:00|35977.8|35957.8|35992.3|35972.3|36008|35972.4|35977.8|35936.6|54
1745423700000|2025-04-23 15:55:00|35995.4|35975.4|36039.1|35989.1|36057|35993.4|35995.4|35933.5|60
1745424000000|2025-04-23 16:00:00|36036.1|35986.1|36053.3|36000|36082.4|36010.5|36027.9|35959.3|492
1745424300000|2025-04-23 16:05:00|36050.7|35999.8|36037.3|35980.4|36055.2|36010.8|36023.7|35976.7|562
1745424600000|2025-04-23 16:10:00|36034.6|35981.6|36034|35980|36068.8|36017.8|36020.5|35967|488
1745424900000|2025-04-23 16:15:00|36036.9|35976.1|36037.9|36017.9|36043.4|36023.4|36003.4|35953.4|337
1745425200000|2025-04-23 16:20:00|36040.9|36020.9|36068.3|35995.6|36075.3|36030.8|36031.1|35995|223
1745425500000|2025-04-23 16:25:00|36093.5|35973.5|36039.1|36019.1|36093.5|36028.6|36035.2|35973.5|334
1745425800000|2025-04-23 16:30:00|36040.5|36020.5|36037.4|36017.4|36043.2|36023.2|36028.8|36008.8|508
1745426100000|2025-04-23 16:35:00|36035.7|36015.7|36040.6|36020.6|36053.1|36033.1|36029.5|36009.5|278
1745426400000|2025-04-23 16:40:00|36037.4|36017.4|36053.9|36003.9|36088|36022|36034.3|35956|54
1745426700000|2025-04-23 16:45:00|36057.1|36007.1|36061.4|35989.6|36061.4|36008|36044.5|35989.6|111
1745427000000|2025-04-23 16:50:00|36055.7|35984.1|36054.5|36034.5|36102.5|36040.4|36045.9|35969|148
1745427300000|2025-04-23 16:55:00|36053.7|36033.7|36049.1|36029.1|36069.6|36039.7|36045.4|36011.6|330
1745427600000|2025-04-23 17:00:00|36049.2|36029.2|36074.3|36004.3|36111|36030.4|36045|35986|74
1745427900000|2025-04-23 17:05:00|36080|36009.5|36039.4|36019.4|36085.7|36037.2|36031.9|36009.5|261
1745428200000|2025-04-23 17:10:00|36036.8|36016.8|36055.4|36035.4|36056.7|36036.7|36034.1|36014.1|369
1745428500000|2025-04-23 17:15:00|36053|36033|36042.3|36022.3|36061|36041|36031.3|36011.3|158
1745428800000|2025-04-23 17:20:00|36044.9|36024.9|36045.4|36025.4|36057.7|36036.7|36032.7|36001.7|472
1745429100000|2025-04-23 17:25:00|36048.2|36028.2|36052.5|36032.5|36058.4|36038.4|36043.8|36023.8|364
1745429400000|2025-04-23 17:30:00|36048.6|36028.6|36057.8|36007.8|36073.9|36033.8|36041.1|36007.6|278
1745429700000|2025-04-23 17:35:00|36061.2|36011.2|36056.2|36006.2|36062.5|36011.9|36048.1|35998.1|601
1745430000000|2025-04-23 17:40:00|36058.5|36008.5|36076.4|36026.4|36076.8|36026.8|36050.7|36000.7|338
1745430300000|2025-04-23 17:45:00|36073.1|36023.1|36065.1|36015.1|36078.2|36028.2|36059.3|36009.3|228
1745430600000|2025-04-23 17:50:00|36080.9|36003.9|36079|36002.3|36099|36009.3|36073.1|35969.5|57
1745430900000|2025-04-23 17:55:00|36072.4|35995.5|36107.7|36034.8|36114.4|36034.8|36072.3|35964|50
1745431200000|2025-04-23 18:00:00|36113.9|36040.8|36115.4|36057.6|36133|36063.4|36087.1|35993|55
1745431500000|2025-04-23 18:05:00|36110.8|36055.9|36110.7|36060.1|36140|36067.9|36108.4|36015|56
1745431800000|2025-04-23 18:10:00|36114.3|36064|36105.2|36055.2|36141.5|36066.7|36101.5|36015.5|68
1745432100000|2025-04-23 18:15:00|36103.3|36049.4|36110.3|36060.3|36111.6|36061.6|36099.1|36049.1|82
1745432400000|2025-04-23 18:20:00|36136|36016|36119.7|36069.7|36145|36070.2|36101.8|36012|63
1745432700000|2025-04-23 18:25:00|36115.8|36065.8|36106.3|36086.3|36147|36089.1|36099.9|36022.5|63
1745433000000|2025-04-23 18:30:00|36109.2|36089.2|36109.2|36089.2|36147|36092.1|36103.4|36024|42
1745433300000|2025-04-23 18:35:00|36147|36027|36104.4|36084.4|36148.5|36089.1|36098.4|36024|56
1745433600000|2025-04-23 18:40:00|36101.4|36081.4|36108.8|36088.8|36149.5|36092|36101.4|36023|51
1745433900000|2025-04-23 18:45:00|36148|36028|36100.1|36080.1|36148.5|36088.7|36099.5|36022.5|34
1745434200000|2025-04-23 18:50:00|36138|36018|36101|36081|36141|36084.1|36095.7|36014.5|53
1745434500000|2025-04-23 18:55:00|36103.7|36083.7|36096.3|36076.3|36106.8|36086.8|36092.8|36072.8|33
1745434800000|2025-04-23 19:00:00|36099|36079|36144|36024|36145|36083.9|36099|36017|42
1745435100000|2025-04-23 19:05:00|36146|36026|36108.7|36058.7|36146|36072.6|36108.7|36015|52
1745435400000|2025-04-23 19:10:00|36105|36055|36136.5|36016.5|36138|36067.9|36101.5|36005.5|27
1745435700000|2025-04-23 19:15:00|36137.5|36017.5|36132.5|36012.5|36141.5|36067.9|36110.6|36012.5|33
1745436000000|2025-04-23 19:20:00|36109.7|36059.7|36107.7|36057.7|36135.5|36063.9|36106.6|36006.5|52
1745436300000|2025-04-23 19:25:00|36111.3|36061.3|36101.6|36051.4|36125|36061.8|36100.7|36002.5|26
1745436600000|2025-04-23 19:30:00|36105.5|36053|36120.6|36068.8|36141.5|36068.8|36104.7|36005.5|50
1745436900000|2025-04-23 19:35:00|36143|36023|36146|36026|36147.5|36071.9|36116.6|36023|38
1745437200000|2025-04-23 19:40:00|36145.5|36025.5|36138.5|36018.5|36147|36072.3|36114.3|36018.5|55
1745437500000|2025-04-23 19:45:00|36113.1|36063.1|36145|36025|36145|36067.7|36110.3|36012|41
1745437800000|2025-04-23 19:50:00|36141.5|36021.5|36115.4|36065.4|36145|36070.3|36114.7|36020|35
1745438100000|2025-04-23 19:55:00|36141|36021|36112.8|36062.8|36142.5|36070.2|36109.2|36016.5|47
1745438400000|2025-04-23 20:00:00|36116.3|36066.3|36117.6|36067.6|36117.6|36067.6|36112.1|36062.1|8
1745438700000|2025-04-23 20:05:00|36116.8|36066.8|36119.4|36069.4|36119.6|36069.6|36115.7|36065.7|9
1745439000000|2025-04-23 20:10:00|36117.7|36067.7|36120.1|36070.1|36120.2|36070.2|36115.4|36065.4|10
1745439300000|2025-04-23 20:15:00|36116.4|36066.4|36119.5|36069.5|36120.1|36070.1|36111.7|36058.5|19
1745439600000|2025-04-23 20:20:00|36119.4|36069.4|36109.5|36059.5|36128.5|36078.5|36109.5|36059.5|33
1745439900000|2025-04-23 20:25:00|36113.6|36063.6|36110.1|36060.1|36114.3|36064.3|36105.2|36055.2|22
1745440200000|2025-04-23 20:30:00|36109|36059|36108.5|36058.5|36114.2|36064.2|36101.6|36051.6|12
1745440500000|2025-04-23 20:35:00|36108.1|36058.1|36102.8|36052.8|36109.3|36059.3|36102.6|36052.6|7
1745440800000|2025-04-23 20:40:00|36103.7|36053.7|36107|36057|36107|36057|36102.1|36052.1|8
1745441100000|2025-04-23 20:45:00|36103.4|36053.4|36105.1|36055.1|36106.7|36056.7|36102.4|36052.4|8
1745441400000|2025-04-23 20:50:00|36101.5|36051.5|36110|36042.2|36110|36051.8|36099.3|36042.2|6
1745441700000|2025-04-23 20:55:00|36104.2|36046.2|36171.8|36051.8|36171.8|36051.8|36097.6|36012.5|26
1745442000000|2025-04-23 21:00:00|36164.9|36044.9|36153.8|36033.8|36164.9|36044.9|36149|36029|4
1745442300000|2025-04-23 21:05:00|36144.2|36024.2|36143.4|36023.4|36144.2|36024.2|36143.4|36023.4|2
1745442600000|2025-04-23 21:10:00|36149.4|36029.4|36149|36029|36149.4|36029.4|36149|36029|2
1745442900000|2025-04-23 21:15:00|36159.5|36039.5|36159.5|36039.5|36159.5|36039.5|36159.5|36039.5|1
1745443200000|2025-04-23 21:20:00|36170|36050|36170|36050|36173.2|36053.2|36170|36050|5
1745443800000|2025-04-23 21:30:00|36173.2|36053.2|36152.6|36032.6|36173.2|36053.2|36152.6|36032.6|2
1745444100000|2025-04-23 21:35:00|36164.3|36044.3|36152.2|36032.2|36176|36056|36152.2|36032.2|12
1745444400000|2025-04-23 21:40:00|36155.3|36035.3|36155.3|36035.3|36155.3|36035.3|36155.3|36035.3|1
1745444700000|2025-04-23 21:45:00|36173.2|36053.2|36155.3|36035.3|36173.2|36053.2|36139.9|36019.9|5
1745445000000|2025-04-23 21:50:00|36146.2|36026.2|36157.3|36037.3|36168.5|36048.5|36146.2|36026.2|3
1745445300000|2025-04-23 21:55:00|36119.5|35999.5|36122.5|36002.5|36131|36011|36113|35993|67
1745445600000|2025-04-23 22:00:00|36121.5|36001.5|36105|35985|36122|36002|36104|35984|166
1745445900000|2025-04-23 22:05:00|36105.5|35985.5|36076.5|35956.5|36116|35996|36069|35949|149
1745446200000|2025-04-23 22:10:00|36081.5|35961.5|36088|35968|36089|35969|36073|35953|137
1745446500000|2025-04-23 22:15:00|36086|35966|36074.5|35954.5|36095|35975|36074.5|35954.5|136
1745446800000|2025-04-23 22:20:00|36072.5|35952.5|36071.5|35951.5|36079|35959|36070|35950|90
1745447100000|2025-04-23 22:25:00|36072.5|35952.5|36085|35965|36086|35966|36071|35951|111
1745447400000|2025-04-23 22:30:00|36084.5|35964.5|36100.5|35980.5|36100.5|35980.5|36077|35957|137
1745447700000|2025-04-23 22:35:00|36098.5|35978.5|36093|35973|36106.5|35986.5|36085.5|35965.5|132
1745448000000|2025-04-23 22:40:00|36093.5|35973.5|36093|35973|36098.5|35978.5|36088.5|35968.5|131
1745448300000|2025-04-23 22:45:00|36093.5|35973.5|36100|35980|36103|35983|36092.5|35972.5|110
1745448600000|2025-04-23 22:50:00|36102.5|35982.5|36102|35982|36104.5|35984.5|36093.5|35973.5|83
1745448900000|2025-04-23 22:55:00|36101|35981|36107.5|35987.5|36107.5|35987.5|36101|35981|102
1745449200000|2025-04-23 23:00:00|36107|35987|36113.1|35993.1|36124|36004|36102|35982|58
1745449500000|2025-04-23 23:05:00|36102.5|35982.5|36102.5|35982.5|36119.1|35999.1|36098.5|35978.5|57
1745449800000|2025-04-23 23:10:00|36102|35982|36106|35986|36121.4|36001.4|36095|35975|63
1745450100000|2025-04-23 23:15:00|36104.5|35984.5|36117.1|35997.1|36124.8|36004.8|36098|35978|54
1745450400000|2025-04-23 23:20:00|36103.5|35983.5|36119.3|35999.3|36119.3|35999.3|36093.5|35973.5|47
1745450700000|2025-04-23 23:25:00|36099|35979|36101|35981|36124.4|36004.4|36097|35977|74
1745451000000|2025-04-23 23:30:00|36121.3|36001.3|36119.5|35999.5|36121.6|36001.6|36093.5|35973.5|78
1745451300000|2025-04-23 23:35:00|36102|35982|36107|35987|36122.8|36002.8|36095.5|35975.5|62
1745451600000|2025-04-23 23:40:00|36106.5|35986.5|36112.1|35992.1|36124|36004|36096|35976|74
1745451900000|2025-04-23 23:45:00|36099|35979|36090.5|35970.5|36112.5|35992.5|36088|35968|58
1745452200000|2025-04-23 23:50:00|36099.5|35979.5|36094.9|35984|36110|35990|36090.6|35977.4|49
1745452500000|2025-04-23 23:55:00|36109|35989|36133.5|36013.5|36137|36017.4|36094.8|35983.9|50
1745452800000|2025-04-24 00:00:00|36133|36013|36141|36021|36151.5|36032.8|36115.2|36001.6|97
1745453100000|2025-04-24 00:05:00|36144.5|36024.5|36147.5|36027.5|36156.5|36037.9|36139.3|36022|87
1745453400000|2025-04-24 00:10:00|36146.5|36026.5|36124.7|36013.8|36151.5|36032.1|36124.7|36013.5|95
1745453700000|2025-04-24 00:15:00|36133.4|36022.5|36123.1|36012.2|36148.5|36030.9|36123.1|36005|69
1745454000000|2025-04-24 00:20:00|36114.6|36003.7|36106.8|35995.9|36124.5|36012.1|36106.8|35987.5|92
1745454300000|2025-04-24 00:25:00|36108.5|35988.5|36094.4|35983.5|36111.5|35999.2|36090.2|35975|89
1745454600000|2025-04-24 00:30:00|36093|35973|36104.5|35984.5|36110.5|35996.7|36093|35973|97
1745454900000|2025-04-24 00:35:00|36107.5|35987.5|36110.9|36000|36122.5|36002.5|36101|35983.5|101
1745455200000|2025-04-24 00:40:00|36117|35997|36121|36001|36127|36008.7|36112.5|35992.5|107
1745455500000|2025-04-24 00:45:00|36119|35999|36109|35989|36126|36006.8|36097|35986.1|96
1745455800000|2025-04-24 00:50:00|36106.5|35986.5|36079.4|35968.5|36113|35993.5|36078.9|35968|96
1745456100000|2025-04-24 00:55:00|36085|35965|36072.6|35961.7|36088|35969.7|36064.1|35944.5|85
1745456400000|2025-04-24 01:00:00|36063.8|35952.9|36051.5|35940.6|36070|35953.5|36051.5|35933|74
1745456700000|2025-04-24 01:05:00|36042.7|35931.8|36054.2|35943.4|36074.5|35954.5|36042.7|35931.8|81
1745457000000|2025-04-24 01:10:00|36066.5|35946.5|36045.6|35934.8|36069.5|35953.2|36045.3|35930.5|77
1745457300000|2025-04-24 01:15:00|36054.5|35934.5|36049|35929|36062.5|35942.5|36017.8|35906.9|66
1745457600000|2025-04-24 01:20:00|36045|35925|36017.8|35906.9|36045|35925|36016|35901.5|85
1745457900000|2025-04-24 01:25:00|36026.2|35915.4|36023|35903|36037|35917.6|36004.4|35893.5|90
1745458200000|2025-04-24 01:30:00|36029.5|35909.5|36035.3|35924.4|36045.5|35925.5|36014.6|35896.5|96
1745458500000|2025-04-24 01:35:00|36040.5|35920.5|36018.9|35908|36051|35931|36018.9|35908|107
1745458800000|2025-04-24 01:40:00|36027.3|35916.4|36024.8|35914|36040.5|35921.5|36007|35896.2|74
1745459100000|2025-04-24 01:45:00|36016.3|35905.4|36015.4|35904.5|36027|35907|36006.5|35895.6|95
1745459400000|2025-04-24 01:50:00|36024|35904|36034.5|35914.5|36036.5|35916.5|36017|35902|77
1745459700000|2025-04-24 01:55:00|36032|35912|36030.9|35920|36041.5|35923.5|36018.1|35905|88
1745460000000|2025-04-24 02:00:00|36041.5|35921.5|36034.9|35924|36052.5|35932.5|36034|35919.5|104
1745460300000|2025-04-24 02:05:00|36042|35922|36024.2|35913.3|36044|35924|36018|35905.5|107
1745460600000|2025-04-24 02:10:00|36030|35910|36023.3|35912.4|36038|35922.7|36006.1|35895.2|75
1745460900000|2025-04-24 02:15:00|36013.8|35903|36036.5|35916.5|36040|35923.8|36013.8|35901.5|83
1745461200000|2025-04-24 02:20:00|36036|35916|36044.1|35933.2|36054|35934|36032.5|35915.5|104
1745461500000|2025-04-24 02:25:00|36035.1|35924.2|36031.5|35911.5|36050|35931.9|36022.8|35908.5|91
1745461800000|2025-04-24 02:30:00|36032.5|35912.5|36022.3|35911.4|36039.5|35921.2|36022.3|35908|94
1745462100000|2025-04-24 02:35:00|36033|35913|36031.6|35920.7|36043.5|35923.5|36021.9|35908|102
1745462400000|2025-04-24 02:40:00|36048.5|35928.5|36028.4|35917.5|36050|35930|36028.4|35914|106
1745462700000|2025-04-24 02:45:00|36036.5|35916.5|36031.4|35920.5|36042.5|35922.9|36025|35910|122
1745463000000|2025-04-24 02:50:00|36041|35921|36032|35921.1|36044.5|35924.5|36026.6|35915.7|86
1745463300000|2025-04-24 02:55:00|36042|35922|36015.1|35904.2|36042.5|35922.5|36009.7|35898.8|79
1745463600000|2025-04-24 03:00:00|36023.5|35903.5|36020.3|35909.4|36031.5|35911.5|36008.3|35897.4|98
1745463900000|2025-04-24 03:05:00|36033.5|35913.5|36038.1|35927.2|36046.5|35932.9|36017.5|35906.6|77
1745464200000|2025-04-24 03:10:00|36051|35931|36059.5|35939.5|36062.5|35943.2|36044.9|35928|106
1745464500000|2025-04-24 03:15:00|36057.5|35937.5|36059.8|35948.9|36067.5|35949.9|36046.2|35933.5|88
1745464800000|2025-04-24 03:20:00|36065|35945|36066.5|35946.5|36069|35949|36053.4|35938.5|109
1745465100000|2025-04-24 03:25:00|36064.5|35944.5|36052.8|35941.9|36068.5|35948.5|36051.5|35939|104
1745465400000|2025-04-24 03:30:00|36060.5|35940.5|36067|35947|36070|35950|36051.2|35937.5|99
1745465700000|2025-04-24 03:35:00|36065.5|35945.5|36056.4|35945.5|36072|35952|36054.6|35941.5|119
1745466000000|2025-04-24 03:40:00|36063.5|35943.5|36076.6|35965.7|36076.6|35965.7|36049.6|35936.5|86
1745466300000|2025-04-24 03:45:00|36084|35964|36075.4|35964.5|36087|35967|36064.9|35954|102
1745466600000|2025-04-24 03:50:00|36087|35967|36073|35953|36090|35970|36068.9|35953|112
1745466900000|2025-04-24 03:55:00|36075.5|35955.5|36074.8|35963.9|36076.5|35963.9|36057.6|35943.5|93
1745467200000|2025-04-24 04:00:00|36066.4|35955.6|36094.7|35983.9|36097.5|35983.9|36066.4|35949.5|60
1745467500000|2025-04-24 04:05:00|36100|35980|36081.9|35971|36100|35981.7|36081.3|35962|108
1745467800000|2025-04-24 04:10:00|36085.5|35965.5|36077.5|35957.5|36091.5|35973.5|36061.8|35947.5|87
1745468100000|2025-04-24 04:15:00|36077|35957|36074.3|35963.4|36081|35963.4|36069.9|35951|86
1745468400000|2025-04-24 04:20:00|36079|35959|36080.5|35969.6|36089|35970.1|36063.1|35952.3|101
1745468700000|2025-04-24 04:25:00|36083|35963|36086|35966|36089|35971.5|36075|35958.5|108
1745469000000|2025-04-24 04:30:00|36084|35964|36079.9|35969|36086|35969.6|36061.5|35941.5|86
1745469300000|2025-04-24 04:35:00|36071.5|35960.6|36085.4|35974.5|36086|35974.5|36065|35945|76
1745469600000|2025-04-24 04:40:00|36084.5|35964.5|36081.7|35970.8|36094.2|35983.4|36076|35956|83
1745469900000|2025-04-24 04:45:00|36078.5|35958.5|36073|35953|36087.5|35972.3|36068|35948|121
1745470200000|2025-04-24 04:50:00|36075|35955|36081.3|35970.5|36090.2|35979.3|36070|35950|90
1745470500000|2025-04-24 04:55:00|36072.7|35961.8|36075.5|35955.5|36079|35961.8|36061.7|35946|95
1745470800000|2025-04-24 05:00:00|36069.5|35949.5|36081.1|35970.2|36089.5|35978.6|36066.8|35949.5|82
1745471100000|2025-04-24 05:05:00|36089|35969|36085.5|35965.5|36097|35978.3|36072.9|35954|107
1745471400000|2025-04-24 05:10:00|36084.5|35964.5|36088.2|35977.3|36095.5|35980.9|36074.2|35958|96
1745471700000|2025-04-24 05:15:00|36089|35969|36066.8|35955.9|36093|35977.9|36066.8|35951.5|107
1745472000000|2025-04-24 05:20:00|36075.1|35964.3|36071.6|35960.7|36075.1|35964.3|36054|35934|68
1745472300000|2025-04-24 05:25:00|36066.5|35946.5|36065.7|35954.8|36070|35955.6|36054.2|35935.5|76
1745472600000|2025-04-24 05:30:00|36056.8|35945.9|36058.6|35947.7|36070.3|35959.4|36043|35923|88
1745472900000|2025-04-24 05:35:00|36055.5|35935.5|36079.2|35968.3|36082.5|35968.3|36043|35929.6|75
1745473200000|2025-04-24 05:40:00|36070.7|35959.8|36093|35973|36106.2|35995.3|36070.7|35959.8|56
1745473500000|2025-04-24 05:45:00|36092.5|35972.5|36069.5|35958.6|36098.4|35987.5|36061.1|35950.2|90
1745473800000|2025-04-24 05:50:00|36060.8|35949.9|36088.4|35977.5|36088.4|35977.5|36059.4|35948.5|68
1745474100000|2025-04-24 05:55:00|36083.5|35963.5|36060.8|35990.3|36097.5|36002.9|36050|35956|87
1745474400000|2025-04-24 06:00:00|36055.5|35984.9|36016|35996|36061.6|36010.8|36010.2|35979.1|385
1745474700000|2025-04-24 06:05:00|36014.7|35994.7|36002.3|35982.3|36024.5|36004.5|35995.5|35975.5|143
1745475000000|2025-04-24 06:10:00|36003.9|35983.9|36020.8|36000.8|36036.2|36016.2|36003.9|35983.9|172
1745475300000|2025-04-24 06:15:00|36019.4|35999.4|35998|35978|36021.6|36001.6|35997.7|35977.7|90
1745475600000|2025-04-24 06:20:00|35994.9|35974.9|36008|35988|36010.1|35990.1|35990.1|35970.1|76
1745475900000|2025-04-24 06:25:00|36006.5|35986.5|36009.6|35989.6|36009.6|35989.6|35995.8|35975.8|105
1745476200000|2025-04-24 06:30:00|36012.6|35992.6|36012|35992|36015.7|35995.7|36004.6|35984.6|99
1745476500000|2025-04-24 06:35:00|36013.4|35993.4|36012|35992|36019|35999|35991.5|35971.5|100
1745476800000|2025-04-24 06:40:00|36010.5|35990.5|36002.8|35982.8|36042|35997.6|36002.8|35949|87
1745477100000|2025-04-24 06:45:00|36001.5|35981.5|35995.4|35975.4|36018.6|35998.6|35993.8|35973.8|65
1745477400000|2025-04-24 06:50:00|35993.9|35973.9|35967.8|35947.8|35997.3|35977.3|35962.5|35942.5|124
1745477700000|2025-04-24 06:55:00|35969.3|35949.3|35971.6|35951.6|35978.7|35958.7|35958.9|35938.9|104
1745478000000|2025-04-24 07:00:00|35973.1|35953.1|35931.1|35911.1|35974.8|35954.8|35920|35900|223
1745478300000|2025-04-24 07:05:00|35932.5|35912.5|35939.8|35919.8|35949|35929|35925|35905|196
1745478600000|2025-04-24 07:10:00|35941.1|35921.1|35917.6|35897.6|35948.7|35928.7|35915.7|35895.7|127
1745478900000|2025-04-24 07:15:00|35918.9|35898.9|35916.4|35896.4|35926.4|35906.4|35914.1|35894.1|123
1745479200000|2025-04-24 07:20:00|35917.9|35897.9|35909.9|35889.9|35917.9|35897.9|35900.3|35880.3|151
1745479500000|2025-04-24 07:25:00|35911.2|35891.2|35897.5|35877.5|35915.1|35895.1|35892.6|35872.6|165
1745479800000|2025-04-24 07:30:00|35898.8|35878.8|35891|35871|35905.3|35885.3|35889|35869|142
1745480100000|2025-04-24 07:35:00|35892|35872|35905.1|35885.1|35908.3|35888.3|35889.8|35869.8|103
1745480400000|2025-04-24 07:40:00|35906.2|35886.2|35903.2|35883.2|35908.4|35888.4|35899.1|35879.1|110
1745480700000|2025-04-24 07:45:00|35904.3|35884.3|35890.2|35870.2|35905.7|35885.7|35889.1|35869.1|105
1745481000000|2025-04-24 07:50:00|35889.3|35869.3|35870.7|35850.7|35897.8|35877.8|35869.1|35849.1|156
1745481300000|2025-04-24 07:55:00|35871.6|35851.6|35880.5|35860.5|35880.5|35860.5|35861.3|35841.3|191
1745481600000|2025-04-24 08:00:00|35877|35857|35842.9|35822.9|35886|35857|35839.9|35819.9|318
1745481900000|2025-04-24 08:05:00|35844|35824|35849.7|35829.7|35852.9|35832.9|35830.3|35810.3|183
1745482200000|2025-04-24 08:10:00|35848.7|35828.7|35864.9|35844.9|35866.4|35846.4|35837.7|35817.7|219
1745482500000|2025-04-24 08:15:00|35864.1|35844.1|35863.8|35843.8|35868.6|35848.6|35856.8|35836.8|226
1745482800000|2025-04-24 08:20:00|35864.9|35844.9|35884|35864|35884.9|35864.9|35864.3|35844.3|184
1745483100000|2025-04-24 08:25:00|35883.4|35863.4|35877|35857|35885.2|35865.2|35874.1|35854.1|172
1745483400000|2025-04-24 08:30:00|35875.7|35855.7|35870.6|35850.6|35887.7|35867.7|35868.7|35848.7|252
1745483700000|2025-04-24 08:35:00|35871.5|35851.5|35891.7|35871.7|35935.1|35915.1|35858.9|35838.9|313
1745484000000|2025-04-24 08:40:00|35893.7|35873.7|35885|35865|35909.4|35889.4|35875.7|35855.7|317
1745484300000|2025-04-24 08:45:00|35884.8|35864.8|35883.6|35863.6|35901.3|35881.3|35880|35860|238
1745484600000|2025-04-24 08:50:00|35882.6|35862.6|35832.2|35812.2|35887.4|35867.4|35832.2|35812.2|368
1745484900000|2025-04-24 08:55:00|35833.7|35813.7|35804.4|35784.4|35841.2|35821.2|35798.4|35778.4|351
1745485200000|2025-04-24 09:00:00|35805.2|35785.2|35840.1|35820.1|35858.8|35827.2|35805.2|35785.2|684
1745485500000|2025-04-24 09:05:00|35840.3|35820.3|35799.2|35779.2|35841.6|35821.6|35797.7|35777.7|332
1745485800000|2025-04-24 09:10:00|35797.2|35777.2|35822.2|35802.2|35832.3|35812.3|35794.1|35774.1|163
1745486100000|2025-04-24 09:15:00|35822.8|35802.8|35816|35796|35830.3|35810.3|35811.7|35791.7|120
1745486400000|2025-04-24 09:20:00|35817.4|35797.4|35818.1|35798.1|35820.2|35800.2|35802.2|35782.2|66
1745486700000|2025-04-24 09:25:00|35816.8|35796.8|35812.5|35792.5|35819|35799|35804.8|35784.8|67
1745487000000|2025-04-24 09:30:00|35811.5|35791.5|35847.2|35827.2|35859|35839|35809.4|35789.4|118
1745487300000|2025-04-24 09:35:00|35846.2|35826.2|35842.5|35822.5|35862.3|35842.3|35842.5|35822.5|112
1745487600000|2025-04-24 09:40:00|35843.5|35823.5|35847.7|35827.7|35851.8|35831.8|35837.7|35817.7|143
1745487900000|2025-04-24 09:45:00|35846.8|35826.8|35840|35820|35854.3|35834.3|35839.8|35819.8|131
1745488200000|2025-04-24 09:50:00|35839|35819|35836.9|35816.9|35849.8|35829.8|35836.7|35816.7|123
1745488500000|2025-04-24 09:55:00|35836|35816|35810.4|35790.4|35837.9|35817.9|35803.9|35783.9|189
1745488800000|2025-04-24 10:00:00|35811.7|35791.7|35797|35777|35825.7|35805.7|35797|35777|180
1745489100000|2025-04-24 10:05:00|35795.8|35775.8|35782.4|35762.4|35797.9|35777.9|35776.9|35756.9|154
1745489400000|2025-04-24 10:10:00|35781|35761|35795.1|35775.1|35797.7|35777.7|35780.8|35760.8|142
1745489700000|2025-04-24 10:15:00|35793.5|35773.5|35797.6|35777.6|35803.8|35783.8|35784.2|35764.2|88
1745490000000|2025-04-24 10:20:00|35799|35779|35800.8|35780.8|35803.9|35783.9|35793.5|35773.5|64
1745490300000|2025-04-24 10:25:00|35799.4|35779.4|35795.7|35775.7|35800.5|35780.5|35785|35765|97
1745490600000|2025-04-24 10:30:00|35797.1|35777.1|35787.3|35767.3|35801.1|35781.1|35786|35766|86
1745490900000|2025-04-24 10:35:00|35785.9|35765.9|35797.7|35777.7|35820|35777.7|35783.4|35749|53
1745491200000|2025-04-24 10:40:00|35799.2|35779.2|35802.6|35782.6|35826|35793.5|35792.1|35749|93
1745491500000|2025-04-24 10:45:00|35801.1|35781.1|35772.4|35752.4|35801.1|35781.1|35768.1|35748.1|94
1745491800000|2025-04-24 10:50:00|35773.8|35753.8|35779|35759|35785.6|35765.6|35761.8|35741.8|129
1745492100000|2025-04-24 10:55:00|35780.7|35760.7|35798.9|35778.9|35810.3|35790.3|35777.8|35757.8|138
1745492400000|2025-04-24 11:00:00|35800.3|35780.3|35790.5|35770.5|35803|35783|35783.6|35763.6|125
1745492700000|2025-04-24 11:05:00|35791.8|35771.8|35785.7|35765.7|35797.7|35777.7|35785.7|35765.7|65
1745493000000|2025-04-24 11:10:00|35787.1|35767.1|35777.9|35757.9|35790.4|35770.4|35769.7|35749.7|91
1745493300000|2025-04-24 11:15:00|35776.4|35756.4|35773.9|35753.9|35785.4|35765.4|35773|35753|112
1745493600000|2025-04-24 11:20:00|35774.7|35754.7|35779.3|35759.3|35792.5|35772.5|35774.7|35754.7|162
1745493900000|2025-04-24 11:25:00|35780.3|35760.3|35776.9|35756.9|35784.1|35764.1|35770.6|35750.6|115
1745494200000|2025-04-24 11:30:00|35778|35758|35780.8|35760.8|35791|35771|35777|35757|225
1745494500000|2025-04-24 11:35:00|35780.7|35760.7|35802.2|35782.2|35824.3|35792.1|35778.7|35758.7|237
1745494800000|2025-04-24 11:40:00|35800.8|35780.8|35793.6|35773.6|35800.8|35780.8|35773.7|35753.7|216
1745495100000|2025-04-24 11:45:00|35794.4|35774.4|35782.9|35762.9|35798.8|35778.8|35779.3|35759.3|236
1745495400000|2025-04-24 11:50:00|35782|35762|35787.9|35767.9|35791.2|35771.2|35778.5|35758.5|287
1745495700000|2025-04-24 11:55:00|35788.8|35768.8|35822.7|35802.7|35831.9|35811.9|35788.8|35768.8|364
1745496000000|2025-04-24 12:00:00|35823.7|35803.7|35812.4|35792.4|35832.1|35812.1|35811.2|35791.2|304
1745496300000|2025-04-24 12:05:00|35813.5|35793.5|35811.5|35791.5|35831.7|35811.7|35806.6|35786.6|233
1745496600000|2025-04-24 12:10:00|35810.4|35790.4|35837|35817|35838.1|35818.1|35798.7|35778.7|519
1745496900000|2025-04-24 12:15:00|35836.9|35816.9|35844.5|35824.5|35853.3|35833.3|35835|35815|731
1745497200000|2025-04-24 12:20:00|35846.7|35826.7|35856.4|35836.4|35878.4|35842.6|35838.2|35818.2|285
1745497500000|2025-04-24 12:25:00|35855.3|35835.3|35879.1|35793.6|35879.1|35841.1|35821.5|35789.1|657
1745497800000|2025-04-24 12:30:00|35872.1|35787.6|35814.9|35794.9|35906|35842.3|35802|35782|370
1745498100000|2025-04-24 12:35:00|35812.5|35792.5|35801|35781|35832.5|35812.5|35801|35781|127
1745498400000|2025-04-24 12:40:00|35799.4|35779.4|35803.6|35783.6|35809|35789|35792.3|35772.3|97
1745498700000|2025-04-24 12:45:00|35805|35785|35779.4|35759.4|35812.7|35792.7|35772.3|35752.3|178
1745499000000|2025-04-24 12:50:00|35780.9|35760.9|35782.2|35762.2|35793.2|35773.2|35772|35752|144
1745499300000|2025-04-24 12:55:00|35783.1|35763.1|35791.1|35771.1|35802.7|35782.7|35779.2|35759.2|417
1745499600000|2025-04-24 13:00:00|35789.9|35769.9|35775.9|35755.9|35796.4|35776.4|35764.6|35744.6|370
1745499900000|2025-04-24 13:05:00|35774.9|35754.9|35781.5|35761.5|35791.2|35771.2|35772.8|35752.8|288
1745500200000|2025-04-24 13:10:00|35782.5|35762.5|35782|35762|35788.5|35768.5|35777.9|35757.9|256
1745500500000|2025-04-24 13:15:00|35783.3|35763.3|35799.8|35779.8|35809.8|35789.8|35780.4|35760.4|257
1745500800000|2025-04-24 13:20:00|35800.8|35780.8|35783.7|35763.7|35800.8|35780.8|35774.8|35754.8|231
1745501100000|2025-04-24 13:25:00|35782.7|35762.7|35798|35778|35805.1|35785.1|35782.7|35762.7|174
1745501400000|2025-04-24 13:30:00|35799|35779|35780.2|35760.2|35806.4|35786.4|35780.2|35760.2|401
1745501700000|2025-04-24 13:35:00|35781.2|35761.2|35784.2|35764.2|35793.2|35773.2|35779|35759|235
1745502000000|2025-04-24 13:40:00|35785.4|35765.4|35801.6|35781.6|35810.3|35790.3|35783.3|35763.3|273
1745502300000|2025-04-24 13:45:00|35802.7|35782.7|35838.7|35818.7|35845.4|35825.4|35801.5|35781.5|381
1745502600000|2025-04-24 13:50:00|35838.6|35818.6|35833.6|35813.6|35842.5|35822.5|35827|35807|336
1745502900000|2025-04-24 13:55:00|35834.5|35814.5|35825|35764.5|35835.6|35815.6|35799|35760|315
1745503200000|2025-04-24 14:00:00|35805.4|35785.4|35800.7|35780.7|35814.8|35794.8|35792.5|35772.5|369
1745503500000|2025-04-24 14:05:00|35801.7|35781.7|35788|35768|35817|35797|35786.9|35766.9|376
1745503800000|2025-04-24 14:10:00|35789|35769|35776.9|35756.9|35790.7|35770.7|35759.4|35739.4|439
1745504100000|2025-04-24 14:15:00|35777.9|35757.9|35789.6|35769.6|35796.9|35776.9|35774.4|35754.4|368
1745504400000|2025-04-24 14:20:00|35791.4|35771.4|35775.3|35755.3|35792.6|35772.6|35764.5|35744.5|307
1745504700000|2025-04-24 14:25:00|35776.8|35756.8|35776.7|35756.7|35778.3|35758.3|35763.6|35743.6|266
1745505000000|2025-04-24 14:30:00|35777.8|35757.8|35774|35754|35782|35762|35766|35746|276
1745505300000|2025-04-24 14:35:00|35775.1|35755.1|35772.3|35752.3|35788.6|35768.6|35771.1|35751.1|193
1745505600000|2025-04-24 14:40:00|35771.4|35751.4|35770|35750|35783.5|35763.5|35761.8|35741.8|296
1745505900000|2025-04-24 14:45:00|35768.9|35748.9|35793.7|35773.7|35794.8|35774.8|35758.2|35738.2|427
1745506200000|2025-04-24 14:50:00|35794.9|35774.9|35807.9|35787.9|35820.6|35800.6|35793|35773|305
1745506500000|2025-04-24 14:55:00|35806.5|35786.5|35778.7|35758.7|35818|35798|35774|35754|238
1745506800000|2025-04-24 15:00:00|35779.7|35759.7|35803.8|35783.8|35805.1|35785.1|35772.9|35752.9|310
1745507100000|2025-04-24 15:05:00|35802.7|35782.7|35799.4|35779.4|35810.5|35790.5|35793.5|35773.5|251
1745507400000|2025-04-24 15:10:00|35798.2|35778.2|35804.8|35784.8|35806.2|35786.2|35781.7|35761.7|257
1745507700000|2025-04-24 15:15:00|35803.4|35783.4|35836.5|35816.5|35844.6|35824.6|35795.2|35775.2|462
1745508000000|2025-04-24 15:20:00|35838|35818|35828.6|35808.6|35838.8|35818.8|35816.3|35796.3|397
1745508300000|2025-04-24 15:25:00|35827.1|35807.1|35813.8|35793.8|35828.6|35808.6|35802.7|35782.7|311
1745508600000|2025-04-24 15:30:00|35814.8|35794.8|35800.1|35780.1|35814.8|35794.8|35795.9|35775.9|452
1745508900000|2025-04-24 15:35:00|35799.1|35779.1|35833.8|35813.8|35834.1|35814.1|35797.8|35777.8|547
1745509200000|2025-04-24 15:40:00|35832.6|35812.6|35836.1|35816.1|35848.9|35828.9|35829.4|35809.4|888
1745509500000|2025-04-24 15:45:00|35838.6|35818.6|35820.5|35800.5|35842|35822|35811.5|35791.5|1036
1745509800000|2025-04-24 15:50:00|35822|35802|35814.3|35794.3|35828.1|35808.1|35812.3|35792.3|834
1745510100000|2025-04-24 15:55:00|35814.4|35794.4|35800.9|35780.9|35825|35805|35794|35774|608
1745510400000|2025-04-24 16:00:00|35800.3|35780.3|35785.9|35765.9|35806.9|35786.9|35780.4|35760.4|746
1745510700000|2025-04-24 16:05:00|35787.3|35767.3|35802.5|35782.5|35812.7|35792.7|35774.9|35754.9|878
1745511000000|2025-04-24 16:10:00|35801.7|35781.7|35798.7|35738.4|35810.3|35790.3|35770.1|35735.3|815
1745511300000|2025-04-24 16:15:00|35775.5|35755.5|35774.4|35754.4|35811.3|35768.3|35771.3|35736.1|497
1745511600000|2025-04-24 16:20:00|35796.4|35736.1|35777.4|35757.4|35797.1|35759.9|35756.3|35718.8|626
1745511900000|2025-04-24 16:25:00|35776.6|35756.6|35777|35701.4|35790.8|35756.9|35738.1|35701.4|657
1745512200000|2025-04-24 16:30:00|35749.7|35729.7|35756.4|35736.4|35764.8|35744.8|35746.1|35726.1|660
1745512500000|2025-04-24 16:35:00|35757.8|35737.8|35769.6|35749.6|35782.4|35762.4|35747.4|35727.4|764
1745512800000|2025-04-24 16:40:00|35770.1|35750.1|35748.3|35728.3|35771.6|35751.6|35742.6|35713.8|902
1745513100000|2025-04-24 16:45:00|35746.8|35726.8|35742.1|35722.1|35773.8|35736.9|35739.5|35711.8|999
1745513400000|2025-04-24 16:50:00|35740.5|35720.5|35737.1|35717.1|35775.8|35740.4|35730.4|35704.3|938
1745513700000|2025-04-24 16:55:00|35735|35715|35750.3|35698.8|35757.3|35719.9|35727.7|35698.1|860
1745514000000|2025-04-24 17:00:00|35749.5|35709.3|35756.1|35706.1|35757.3|35716|35710|35681.6|801
1745514300000|2025-04-24 17:05:00|35753.9|35703.9|35755|35703.6|35763.6|35726.2|35730.9|35701.2|628
1745514600000|2025-04-24 17:10:00|35756.5|35706.5|35769.1|35718.5|35775|35738|35733|35703.6|664
1745514900000|2025-04-24 17:15:00|35770.6|35720.6|35763.5|35743.5|35778.9|35744.3|35747.4|35718.5|544
1745515200000|2025-04-24 17:20:00|35758.2|35738.2|35755.2|35735.2|35780.9|35748.2|35752.3|35721.6|532
1745515500000|2025-04-24 17:25:00|35755.8|35735.8|35752.9|35732.9|35783.2|35748.2|35749.9|35720.8|851
1745515800000|2025-04-24 17:30:00|35752.7|35732.7|35785.3|35735.3|35789.9|35747.8|35743.1|35723.1|937
1745516100000|2025-04-24 17:35:00|35787.5|35737.5|35747.5|35727.5|35787.5|35748.2|35744.9|35715.3|879
1745516400000|2025-04-24 17:40:00|35747|35727|35762.1|35742.1|35783.2|35743.7|35740.2|35711.4|885
1745516700000|2025-04-24 17:45:00|35763|35743|35775.8|35725.8|35785.2|35750.2|35750.4|35723.2|825
1745517000000|2025-04-24 17:50:00|35773.9|35723.2|35779.8|35728.4|35779.8|35746.9|35749.8|35720.8|846
1745517300000|2025-04-24 17:55:00|35781.4|35730.7|35787.7|35737|35792.4|35760|35761.1|35727.6|464
1745517600000|2025-04-24 18:00:00|35773.6|35753.6|35767.8|35747.8|35800.3|35764.4|35762.4|35728.4|393
1745517900000|2025-04-24 18:05:00|35765.1|35745.1|35780.8|35726.9|35785.8|35746.1|35753.1|35704|393
1745518200000|2025-04-24 18:10:00|35776.4|35723.1|35777.9|35724.9|35783.2|35730.3|35768.9|35715.8|372
1745518500000|2025-04-24 18:15:00|35773.9|35720.9|35775.4|35720|35783.1|35727.7|35769.6|35714.5|269
1745518800000|2025-04-24 18:20:00|35779.8|35724.4|35791.8|35737|35797.2|35743.3|35774.5|35721.4|92
1745519100000|2025-04-24 18:25:00|35795.8|35741.2|35777.4|35757.4|35796.4|35760|35766.8|35729|624
1745519400000|2025-04-24 18:30:00|35776.8|35756.8|35789.3|35717.4|35789.3|35759.4|35756.9|35716.6|1055
1745519700000|2025-04-24 18:35:00|35764.9|35744.9|35766.4|35746.4|35789.3|35748.9|35759.4|35715.8|883
1745520000000|2025-04-24 18:40:00|35766|35746|35771.4|35713.1|35804.5|35746.8|35756|35680|405
1745520300000|2025-04-24 18:45:00|35776.2|35718|35756.8|35697.6|35798.5|35718.2|35756.2|35678.5|156
1745520600000|2025-04-24 18:50:00|35761.3|35702.2|35742.6|35722.6|35768|35723.3|35736.1|35693|321
1745520900000|2025-04-24 18:55:00|35743|35723|35760.2|35688.3|35760.2|35723.4|35728.1|35685.2|889
1745521200000|2025-04-24 19:00:00|35735.5|35715.5|35735.3|35715.3|35761.7|35719|35727.5|35680.5|590
1745521500000|2025-04-24 19:05:00|35734.7|35714.7|35733.4|35713.4|35757.8|35716.9|35725.8|35678.1|705
1745521800000|2025-04-24 19:10:00|35730.8|35710.8|35728.1|35708.1|35754.7|35713.8|35719.3|35683.6|1028
1745522100000|2025-04-24 19:15:00|35729.7|35709.7|35705.6|35685.6|35730.7|35710.7|35702.7|35682.7|840
1745522400000|2025-04-24 19:20:00|35705.1|35685.1|35722.8|35664.1|35729.2|35696.9|35700.3|35663.7|684
1745522700000|2025-04-24 19:25:00|35749|35629|35714.9|35656.2|35749.5|35668.1|35712.6|35625.5|90
1745523000000|2025-04-24 19:30:00|35719.3|35660.7|35708.3|35649.6|35747.5|35660.7|35704.9|35614.5|84
1745523300000|2025-04-24 19:35:00|35737|35617|35676.7|35656.7|35740|35668.4|35672|35614.5|394
1745523600000|2025-04-24 19:40:00|35679.4|35659.4|35681|35661|35683.3|35663.3|35671.4|35651.4|942
1745523900000|2025-04-24 19:45:00|35679.4|35659.4|35697.9|35677.9|35748|35681.2|35677.2|35625.5|71
1745524200000|2025-04-24 19:50:00|35699.6|35679.6|35700.3|35680.3|35753|35685.7|35695.6|35627.5|62
1745524500000|2025-04-24 19:55:00|35702.4|35682.4|35712.4|35692.4|35759|35694|35702.4|35639|52
1745524800000|2025-04-24 20:00:00|35714|35694|35709.7|35689.7|35724.1|35704.1|35709.5|35689.5|102
1745525100000|2025-04-24 20:05:00|35712.4|35692.4|35705|35685|35713.7|35693.7|35703.5|35683.5|15
1745525400000|2025-04-24 20:10:00|35704.3|35684.3|35705.5|35685.5|35705.5|35685.5|35694.5|35674.5|13
1745525700000|2025-04-24 20:15:00|35703.2|35683.2|35712.6|35692.6|35715.6|35695.6|35702.2|35682.2|35
1745526000000|2025-04-24 20:20:00|35715.3|35695.3|35692.4|35672.4|35715.3|35695.3|35691.6|35671.6|18
1745526300000|2025-04-24 20:25:00|35694.8|35674.8|35683.3|35663.3|35697.2|35677.2|35681|35661|70
1745526600000|2025-04-24 20:30:00|35685.6|35665.6|35668.9|35648.9|35685.6|35665.6|35667.4|35647.4|45
1745526900000|2025-04-24 20:35:00|35671|35651|35666.9|35646.9|35671.1|35651.1|35656.6|35636.6|31
1745527200000|2025-04-24 20:40:00|35669.2|35649.2|35665.1|35645.1|35717.9|35651.1|35664.7|35597.9|26
1745527500000|2025-04-24 20:45:00|35668.3|35648.3|35666.5|35646.5|35672.9|35652.9|35665.3|35645.3|19
1745527800000|2025-04-24 20:50:00|35671.1|35651.1|35671.1|35651.1|35675.2|35655.2|35664|35644|21
1745528100000|2025-04-24 20:55:00|35674.6|35654.6|35745.4|35625.4|35745.4|35670.2|35674.6|35617.4|26
1745528400000|2025-04-24 21:00:00|35735.2|35615.2|35743.8|35623.8|35748.5|35628.5|35735.2|35615.2|4
1745528700000|2025-04-24 21:05:00|35748.5|35628.5|35746|35626|35748.5|35628.5|35738|35618|87
1745529000000|2025-04-24 21:10:00|35744|35624|35738.5|35618.5|35747|35627|35737.5|35617.5|106
1745529300000|2025-04-24 21:15:00|35739|35619|35737.5|35617.5|35742.5|35622.5|35732|35612|83
1745529600000|2025-04-24 21:20:00|35738|35618|35726.5|35606.5|35738.5|35618.5|35724.5|35604.5|72
1745529900000|2025-04-24 21:25:00|35726|35606|35726|35606|35726|35606|35721|35601|25
1745530200000|2025-04-24 21:30:00|35726.5|35606.5|35728|35608|35730.5|35610.5|35723.5|35603.5|38
1745530500000|2025-04-24 21:35:00|35727|35607|35729.5|35609.5|35730.5|35610.5|35723|35603|53
1745530800000|2025-04-24 21:40:00|35729|35609|35728|35608|35734|35614|35728|35608|32
1745531100000|2025-04-24 21:45:00|35727.5|35607.5|35731|35611|35733.5|35613.5|35727.5|35607.5|32
1745531400000|2025-04-24 21:50:00|35728|35608|35739.5|35619.5|35740.5|35620.5|35728|35608|75
1745531700000|2025-04-24 21:55:00|35741.5|35621.5|35739.5|35619.5|35742|35622|35739|35619|42
1745532000000|2025-04-24 22:00:00|35740.5|35620.5|35732.5|35612.5|35741|35621|35729|35609|85
1745532300000|2025-04-24 22:05:00|35732|35612|35741.5|35621.5|35743|35623|35732|35612|70
1745532600000|2025-04-24 22:10:00|35740.5|35620.5|35743|35623|35743|35623|35734.5|35614.5|51
1745532900000|2025-04-24 22:15:00|35742.5|35622.5|35744.5|35624.5|35745.5|35625.5|35739.5|35619.5|76
1745533200000|2025-04-24 22:20:00|35743.5|35623.5|35746|35626|35748.5|35628.5|35743.5|35623.5|47
1745533500000|2025-04-24 22:25:00|35747|35627|35743|35623|35750|35630|35743|35623|45
1745533800000|2025-04-24 22:30:00|35742.5|35622.5|35738|35618|35743.5|35623.5|35735|35615|45
1745534100000|2025-04-24 22:35:00|35738.5|35618.5|35750|35630|35753.5|35633.5|35737|35617|34
1745534400000|2025-04-24 22:40:00|35745.5|35625.5|35731.6|35643.4|35749.4|35646.3|35727.8|35617.5|34
1745534700000|2025-04-24 22:45:00|35740|35620|35737.5|35617.5|35742.5|35650.1|35730.8|35613|36
1745535000000|2025-04-24 22:50:00|35738.5|35618.5|35739.6|35651.4|35741|35652.4|35733|35613|49
1745535300000|2025-04-24 22:55:00|35738|35618|35743.7|35655.5|35745|35655.5|35733|35613|41
1745535600000|2025-04-24 23:00:00|35757.3|35637.3|35731.7|35661.1|35757.3|35667.1|35731.4|35615|53
1745535900000|2025-04-24 23:05:00|35736.5|35616.5|35753.5|35633.5|35753.5|35666.5|35729.6|35612.5|57
1745536200000|2025-04-24 23:10:00|35754|35634|35747.1|35676.5|35757.5|35682.1|35736.1|35618|38
1745536500000|2025-04-24 23:15:00|35754|35634|35758.9|35688.3|35772.5|35688.3|35747.8|35630.5|29
1745536800000|2025-04-24 23:20:00|35764.3|35693.7|35768.2|35697.7|35782.7|35698.1|35758.4|35641|46
1745537100000|2025-04-24 23:25:00|35782|35662|35786.5|35666.5|35788.9|35705.6|35767.8|35656.5|36
1745537400000|2025-04-24 23:30:00|35785|35665|35780.9|35710.4|35787.5|35710.4|35768.3|35653|46
1745537700000|2025-04-24 23:35:00|35775.6|35705.1|35770.7|35700.2|35791|35705.7|35769|35660|25
1745538000000|2025-04-24 23:40:00|35776.1|35705.6|35789.9|35697.2|35789.9|35706|35770.2|35653|71
1745538300000|2025-04-24 23:45:00|35776.5|35656.5|35779.9|35709.3|35797|35711.2|35775.6|35656.5|44
1745538600000|2025-04-24 23:50:00|35786.5|35666.5|35786.7|35697.2|35794.7|35711.7|35770.3|35659.5|54
1745538900000|2025-04-24 23:55:00|35780|35709.5|35771.7|35701.2|35799|35709.5|35771.4|35676|43
1745539200000|2025-04-25 00:00:00|35790|35670|35811.6|35741|35834|35741.5|35771.5|35670|231
1745539500000|2025-04-25 00:05:00|35805.7|35735.1|35800.2|35729.6|35821|35736.3|35784.4|35692.5|129
1745539800000|2025-04-25 00:10:00|35805.8|35735.2|35805.2|35734.6|35837.5|35756.1|35800.5|35703.5|95
1745540100000|2025-04-25 00:15:00|35811.2|35740.7|35811.5|35740.9|35834.5|35746.7|35805.2|35705|98
1745540400000|2025-04-25 00:20:00|35806.6|35735.2|35806.8|35736.2|35817.8|35747.3|35800.6|35730.1|77
1745540700000|2025-04-25 00:25:00|35826.5|35706.5|35824.2|35753.6|35842|35758.1|35801|35704.5|124
1745541000000|2025-04-25 00:30:00|35849|35729|35825.8|35755.2|35854.5|35764.7|35822.4|35725.5|92
1745541300000|2025-04-25 00:35:00|35831.7|35761.1|35848|35777.5|35870.5|35778.5|35825.6|35733|104
1745541600000|2025-04-25 00:40:00|35853.4|35782.9|35838.1|35767.5|35869|35782.9|35833.1|35743|64
1745541900000|2025-04-25 00:45:00|35832.5|35762|35825.5|35755|35869|35772.6|35825.5|35735|79
1745542200000|2025-04-25 00:50:00|35852.5|35732.5|35817.7|35747.2|35862.5|35766.6|35811.3|35730|76
1745542500000|2025-04-25 00:55:00|35823.3|35752.8|35850.4|35779.8|35874|35785.4|35817.2|35725|48
1745542800000|2025-04-25 01:00:00|35856.7|35786.2|35853.9|35783.3|35879|35794.6|35847.2|35753.5|164
1745543100000|2025-04-25 01:05:00|35847.9|35777.4|35847.2|35776.7|35889|35794.2|35841|35748.5|84
1745543400000|2025-04-25 01:10:00|35852.6|35782.1|35843.9|35773.4|35867.5|35782.1|35825.4|35737.5|37
1745543700000|2025-04-25 01:15:00|35838.6|35768.1|35835.9|35765.3|35853.4|35782.9|35830.5|35760|90
1745544000000|2025-04-25 01:20:00|35857|35737|35837.7|35767.1|35861.5|35767.5|35824.5|35732.5|81
1745544300000|2025-04-25 01:25:00|35832.3|35761.8|35834.8|35764.3|35871.5|35775.9|35829.8|35742.5|78
1745544600000|2025-04-25 01:30:00|35840.3|35769.8|35840.7|35770.1|35863|35777|35829|35730.5|86
1745544900000|2025-04-25 01:35:00|35846.1|35775.5|35833.8|35763.3|35860.5|35778.5|35825|35736.5|124
1745545200000|2025-04-25 01:40:00|35839.2|35768.6|35840.5|35769.9|35867|35774|35829.1|35741.5|111
1745545500000|2025-04-25 01:45:00|35834.9|35764.4|35863.5|35793|35894.5|35798.8|35829.3|35742|77
1745545800000|2025-04-25 01:50:00|35869.6|35799|35879.5|35759.5|35896|35804.3|35848.6|35753|151
1745546100000|2025-04-25 01:55:00|35876|35756|35862.5|35792|35885|35797.7|35847.8|35751|85
1745546400000|2025-04-25 02:00:00|35868|35797.4|35877|35757|35885|35798.9|35854.1|35755.5|59
1745546700000|2025-04-25 02:05:00|35878|35758|35843.6|35773.1|35881|35785.2|35839.8|35744.5|139
1745547000000|2025-04-25 02:10:00|35867.5|35747.5|35848.2|35777.7|35873.5|35783.2|35838|35742.5|104
1745547300000|2025-04-25 02:15:00|35874.5|35754.5|35880|35760|35882|35785|35845.3|35748|83
1745547600000|2025-04-25 02:20:00|35879.5|35759.5|35856.2|35785.7|35884.5|35792.5|35849.4|35754.5|89
1745547900000|2025-04-25 02:25:00|35878.5|35758.5|35854.4|35783.8|35886|35795.2|35848.7|35754.5|100
1745548200000|2025-04-25 02:30:00|35876.5|35756.5|35869.5|35749.5|35883.5|35789|35841.4|35748|111
1745548500000|2025-04-25 02:35:00|35870.5|35750.5|35883|35763|35883|35804.7|35846.5|35745.5|97
1745548800000|2025-04-25 02:40:00|35881.5|35761.5|35860.8|35790.2|35888.5|35797.7|35854.5|35759.5|116
1745549100000|2025-04-25 02:45:00|35866.5|35795.9|35856.7|35786.2|35889|35798.4|35856.7|35764|62
1745549400000|2025-04-25 02:50:00|35881.5|35761.5|35855.7|35785.1|35884|35787.9|35849.6|35752.5|109
1745549700000|2025-04-25 02:55:00|35850.2|35779.6|35874|35754|35877.5|35784.2|35843.2|35750.5|66
1745550000000|2025-04-25 03:00:00|35872.5|35752.5|35846.3|35775.7|35876|35783.1|35839.5|35740|105
1745550300000|2025-04-25 03:05:00|35872|35752|35865.5|35745.5|35874.5|35775.6|35843.5|35743|114
1745550600000|2025-04-25 03:10:00|35867.5|35747.5|35846.4|35775.8|35875|35781.6|35840.9|35739|96
1745550900000|2025-04-25 03:15:00|35870.5|35750.5|35841.1|35770.6|35873.5|35782.5|35841.1|35744.5|102
1745551200000|2025-04-25 03:20:00|35866|35746|35874|35754|35880|35788.2|35817.7|35713|103
1745551500000|2025-04-25 03:25:00|35875|35755|35860.3|35789.7|35877|35795.6|35845.5|35753.5|78
1745551800000|2025-04-25 03:30:00|35865.9|35795.3|35882.4|35811.8|35888.7|35818.1|35860.4|35789.9|126
1745552100000|2025-04-25 03:35:00|35888.4|35817.8|35902.9|35832.3|35917.7|35847.1|35881.8|35811.2|202
1745552400000|2025-04-25 03:40:00|35909.1|35838.5|35900.7|35830.1|35914|35843.4|35896.6|35826.1|132
1745552700000|2025-04-25 03:45:00|35894.7|35824.2|35912.6|35842.1|35919.1|35848.5|35894.7|35824.2|120
1745553000000|2025-04-25 03:50:00|35906.9|35836.3|35908.6|35838.1|35926|35849.6|35898.4|35798.5|140
1745553300000|2025-04-25 03:55:00|35903|35832.4|35924.8|35854.2|35926.2|35855.6|35899.1|35828.6|142
1745553600000|2025-04-25 04:00:00|35919.3|35848.7|35950.7|35880.2|35954.6|35884.1|35919.3|35848.7|158
1745553900000|2025-04-25 04:05:00|35945.3|35874.7|35927.5|35857|35950.7|35880.2|35919.1|35817.5|134
1745554200000|2025-04-25 04:10:00|35934|35863.4|35916.1|35845.5|35934|35863.4|35910.1|35812.5|125
1745554500000|2025-04-25 04:15:00|35910.8|35840.2|35911.1|35840.5|35927.4|35856.9|35905.7|35798|108
1745554800000|2025-04-25 04:20:00|35921|35801|35902.2|35831.6|35922|35844|35900.6|35788.5|99
1745555100000|2025-04-25 04:25:00|35907.6|35837|35898.7|35828.2|35908.2|35837.7|35892|35821.4|121
1745555400000|2025-04-25 04:30:00|35904.1|35833.5|35911.2|35840.7|35918|35847.2|35898.3|35789.5|141
1745555700000|2025-04-25 04:35:00|35905.9|35835.4|35907.7|35837.1|35933|35849.4|35900.4|35803.5|174
1745556000000|2025-04-25 04:40:00|35904.3|35833.8|35899.6|35829|35912.5|35842|35896.7|35786|119
1745556300000|2025-04-25 04:45:00|35905|35834.4|35897.8|35827.3|35912.5|35837.6|35892.4|35787|109
1745556600000|2025-04-25 04:50:00|35903.4|35832.8|35899.3|35828.7|35912|35834|35887.7|35785.5|71
1745556900000|2025-04-25 04:55:00|35894|35823.4|35893.6|35823.1|35918.5|35830.2|35888.3|35784|66
1745557200000|2025-04-25 05:00:00|35910|35790|35908|35788|35913.5|35827.7|35885.4|35783|124
1745557500000|2025-04-25 05:05:00|35907|35787|35882.8|35812.2|35916.5|35824.2|35876.2|35773|88
1745557800000|2025-04-25 05:10:00|35877.5|35806.9|35880.5|35809.9|35903.5|35815.4|35872|35767.5|91
1745558100000|2025-04-25 05:15:00|35886|35815.4|35871.3|35800.7|35886.6|35816.1|35860.7|35790.1|201
1745558400000|2025-04-25 05:20:00|35865.6|35795|35870.4|35799.9|35894.7|35824.1|35865.6|35795|155
1745558700000|2025-04-25 05:25:00|35875.8|35805.2|35886.5|35815.9|35902.5|35820.6|35868|35773.5|172
1745559000000|2025-04-25 05:30:00|35881|35810.5|35877.9|35807.3|35909|35821.8|35876.5|35785.5|86
1745559300000|2025-04-25 05:35:00|35884.3|35813.7|35876.9|35806.3|35899.5|35820.9|35871.4|35776.5|152
1745559600000|2025-04-25 05:40:00|35870.9|35800.4|35890.4|35819.8|35914|35825.8|35870.9|35791|79
1745559900000|2025-04-25 05:45:00|35884.9|35814.4|35918.4|35847.8|35919.3|35848.8|35884.9|35814.4|45
1745560200000|2025-04-25 05:50:00|35923.8|35853.2|35911.1|35840.6|35932|35853.2|35897.3|35809.5|80
1745560500000|2025-04-25 05:55:00|35905.1|35834.5|35896|35825.5|35934.5|35850|35893|35813.5|164
1745560800000|2025-04-25 06:00:00|35902|35831.4|35877.8|35857.8|35911.5|35865.5|35862.6|35824.7|442
1745561100000|2025-04-25 06:05:00|35875.6|35855.6|35899.4|35879.4|35905.9|35885.9|35875.6|35855.6|211
1745561400000|2025-04-25 06:10:00|35901.7|35881.7|35884.5|35864.5|35901.7|35881.7|35877.5|35857.5|168
1745561700000|2025-04-25 06:15:00|35887.4|35867.4|35866.7|35846.7|35889.9|35869.9|35865.2|35845.2|101
1745562000000|2025-04-25 06:20:00|35864.4|35844.4|35888.5|35868.5|35902|35882|35861|35841|73
1745562300000|2025-04-25 06:25:00|35886.2|35866.2|35872.2|35852.2|35891.9|35871.9|35863|35843|273
1745562600000|2025-04-25 06:30:00|35876.5|35856.5|35854.9|35834.9|35876.5|35856.5|35853.4|35833.4|461
1745562900000|2025-04-25 06:35:00|35853.6|35833.6|35825.1|35805.1|35856.7|35836.7|35823.7|35803.7|167
1745563200000|2025-04-25 06:40:00|35823.7|35803.7|35846.2|35826.2|35847|35827|35811.6|35791.6|147
1745563500000|2025-04-25 06:45:00|35844.7|35824.7|35854.8|35834.8|35889|35836.8|35839.3|35778|77
1745563800000|2025-04-25 06:50:00|35853.2|35833.2|35850.2|35830.2|35860.2|35840.2|35845|35825|89
1745564100000|2025-04-25 06:55:00|35849|35829|35859|35839|35861.1|35841.1|35845.9|35825.9|102
1745564400000|2025-04-25 07:00:00|35857.6|35837.6|35827.6|35807.6|35857.6|35837.6|35821.8|35801.8|134
1745564700000|2025-04-25 07:05:00|35828.3|35808.3|35855.2|35835.2|35856.8|35836.8|35813.4|35793.4|145
1745565000000|2025-04-25 07:10:00|35856.6|35836.6|35807|35787|35859|35839|35804.1|35784.1|245
1745565300000|2025-04-25 07:15:00|35807.9|35787.9|35794.7|35774.7|35811.9|35791.9|35787.2|35767.2|220
1745565600000|2025-04-25 07:20:00|35796.1|35776.1|35800.3|35780.3|35822.3|35802.3|35794|35774|163
1745565900000|2025-04-25 07:25:00|35801.9|35781.9|35812.4|35792.4|35819.8|35799.8|35795.5|35775.5|87
1745566200000|2025-04-25 07:30:00|35810.5|35790.5|35803.4|35783.4|35824.7|35804.7|35796|35776|143
1745566500000|2025-04-25 07:35:00|35802.2|35782.2|35822.9|35802.9|35830.4|35810.4|35802.2|35782.2|203
1745566800000|2025-04-25 07:40:00|35821.1|35801.1|35824.1|35804.1|35843.6|35823.6|35816.1|35796.1|260
1745567100000|2025-04-25 07:45:00|35822.7|35802.7|35839.1|35819.1|35840.9|35820.9|35822.7|35802.7|172
1745567400000|2025-04-25 07:50:00|35836.2|35816.2|35823.6|35803.6|35852.1|35818.6|35804.5|35784.5|489
1745567700000|2025-04-25 07:55:00|35822.1|35802.1|35834.9|35814.9|35845.9|35816.4|35818.2|35795.9|300
1745568000000|2025-04-25 08:00:00|35837.3|35817.3|35835.8|35815.8|35847|35827|35823.1|35803.1|204
1745568300000|2025-04-25 08:05:00|35837.8|35817.8|35856.8|35836.8|35862.5|35842.5|35836.4|35816.4|80
1745568600000|2025-04-25 08:10:00|35858.4|35838.4|35858.5|35838.5|35881.1|35861.1|35856.5|35836.5|159
1745568900000|2025-04-25 08:15:00|35860.3|35840.3|35876.4|35856.4|35879|35859|35856.3|35836.3|103
1745569200000|2025-04-25 08:20:00|35874.8|35854.8|35877.8|35857.8|35882.1|35862.1|35867.8|35847.8|54
1745569500000|2025-04-25 08:25:00|35879.3|35859.3|35878|35858|35883.5|35863.5|35873.7|35853.7|76
1745569800000|2025-04-25 08:30:00|35879.4|35859.4|35870|35850|35889.4|35869.4|35862.7|35842.7|131
1745570100000|2025-04-25 08:35:00|35868.8|35848.8|35872.1|35852.1|35877.1|35857.1|35867.6|35847.6|158
1745570400000|2025-04-25 08:40:00|35871.1|35851.1|35880.5|35860.5|35880.5|35860.5|35863.3|35843.3|156
1745570700000|2025-04-25 08:45:00|35881.5|35861.5|35904.4|35884.4|35915.2|35895.2|35874.7|35854.7|267
1745571000000|2025-04-25 08:50:00|35905.7|35885.7|35900.2|35880.2|35905.7|35885.7|35889.3|35869.3|321
1745571300000|2025-04-25 08:55:00|35901.2|35881.2|35887.1|35867.1|35906.2|35886.2|35885.9|35865.9|212
1745571600000|2025-04-25 09:00:00|35886.4|35866.4|35873.3|35853.3|35889.9|35869.9|35868.9|35848.9|331
1745571900000|2025-04-25 09:05:00|35873.4|35853.4|35869.1|35849.1|35892.8|35872.8|35867.4|35847.4|291
1745572200000|2025-04-25 09:10:00|35870.1|35850.1|35855.2|35835.2|35876.9|35856.9|35854.3|35834.3|226
1745572500000|2025-04-25 09:15:00|35856.6|35836.6|35861|35841|35881|35841.9|35849.4|35802|119
1745572800000|2025-04-25 09:20:00|35859.6|35839.6|35848.4|35828.4|35860.9|35840.9|35841.8|35821.8|115
1745573100000|2025-04-25 09:25:00|35847.5|35827.5|35870.5|35850.5|35876.9|35856.9|35842.6|35822.6|151
1745573400000|2025-04-25 09:30:00|35869.4|35849.4|35871.6|35851.6|35874|35854|35853.1|35833.1|126
1745573700000|2025-04-25 09:35:00|35870.4|35850.4|35854|35834|35873|35853|35851.4|35831.4|114
1745574000000|2025-04-25 09:40:00|35853|35833|35865.2|35845.2|35881.4|35861.4|35853|35833|287
1745574300000|2025-04-25 09:45:00|35863.6|35843.6|35875.2|35855.2|35884.1|35864.1|35860|35840|242
1745574600000|2025-04-25 09:50:00|35876.4|35856.4|35879.9|35859.9|35882.5|35862.5|35864.6|35844.6|228
1745574900000|2025-04-25 09:55:00|35878.6|35858.6|35899.6|35879.6|35902.3|35882.3|35874|35854|168
1745575200000|2025-04-25 10:00:00|35897.4|35877.4|35879.4|35859.4|35897.4|35877.4|35878.6|35858.6|207
1745575500000|2025-04-25 10:05:00|35881.1|35861.1|35884.8|35864.8|35891.1|35871.1|35879.8|35859.8|144
1745575800000|2025-04-25 10:10:00|35883.7|35863.7|35890.8|35870.8|35892.9|35872.9|35883|35863|164
1745576100000|2025-04-25 10:15:00|35889.7|35869.7|35901.8|35881.8|35901.8|35881.8|35877|35857|372
1745576400000|2025-04-25 10:20:00|35902.8|35882.8|35919.8|35899.8|35935.6|35915.6|35892.4|35872.4|286
1745576700000|2025-04-25 10:25:00|35918.4|35898.4|35911.3|35891.3|35925|35905|35908.4|35888.4|174
1745577000000|2025-04-25 10:30:00|35912.2|35892.2|35881.9|35861.9|35913.7|35893.7|35880.3|35860.3|213
1745577300000|2025-04-25 10:35:00|35880.9|35860.9|35874.7|35854.7|35892.9|35872.9|35864.1|35844.1|250
1745577600000|2025-04-25 10:40:00|35875.8|35855.8|35857.7|35837.7|35875.8|35855.8|35857.1|35837.1|178
1745577900000|2025-04-25 10:45:00|35856.7|35836.7|35829.1|35809.1|35857.6|35837.6|35824.4|35804.4|165
1745578200000|2025-04-25 10:50:00|35828.2|35808.2|35835.5|35815.5|35845.2|35825.2|35820.3|35800.3|164
1745578500000|2025-04-25 10:55:00|35834.5|35814.5|35838.1|35818.1|35844.8|35824.8|35823.8|35803.8|176
1745578800000|2025-04-25 11:00:00|35837.1|35817.1|35858.2|35838.2|35859.2|35839.2|35836.7|35816.7|206
1745579100000|2025-04-25 11:05:00|35857|35837|35852.8|35832.8|35864.5|35844.5|35851.3|35831.3|248
1745579400000|2025-04-25 11:10:00|35854.3|35834.3|35840.7|35820.7|35859.1|35839.1|35838|35818|199
1745579700000|2025-04-25 11:15:00|35841.9|35821.9|35849|35776|35849|35827.1|35816.8|35775|132
1745580000000|2025-04-25 11:20:00|35848|35777|35789.8|35769.8|35848|35800.3|35788.8|35768.8|152
1745580300000|2025-04-25 11:25:00|35790.8|35770.8|35799.1|35779.1|35806.9|35786.9|35788.5|35768.5|109
1745580600000|2025-04-25 11:30:00|35800.1|35780.1|35798|35778|35846|35788.6|35791.7|35735|72
1745580900000|2025-04-25 11:35:00|35843|35736|35798.4|35778.4|35853|35785.7|35795.2|35735|38
1745581200000|2025-04-25 11:40:00|35842|35734|35805.6|35785.6|35854|35792.2|35795.8|35734|39
1745581500000|2025-04-25 11:45:00|35808.3|35788.3|35819.6|35799.6|35821.8|35801.8|35803.9|35783.9|34
1745581800000|2025-04-25 11:50:00|35817.4|35797.4|35825.9|35805.9|35852|35806|35810.3|35777|44
1745582100000|2025-04-25 11:55:00|35828.4|35808.4|35841.2|35821.2|35849.3|35829.3|35823.3|35803.3|69
1745582400000|2025-04-25 12:00:00|35838.8|35818.8|35822.4|35802.4|35838.8|35818.8|35822.4|35802.4|42
1745582700000|2025-04-25 12:05:00|35820.2|35800.2|35803.3|35783.3|35824.6|35804.6|35799|35779|44
1745583000000|2025-04-25 12:10:00|35801.1|35781.1|35789|35769|35829|35789.2|35784.4|35755|57
1745583300000|2025-04-25 12:15:00|35786.8|35766.8|35802|35782|35819|35792.1|35785.1|35748|52
1745583600000|2025-04-25 12:20:00|35799.9|35779.9|35789|35769|35811.6|35791.6|35789|35769|76
1745583900000|2025-04-25 12:25:00|35786.7|35766.7|35811.6|35791.6|35813.4|35793.4|35784.5|35764.5|189
1745584200000|2025-04-25 12:30:00|35810.1|35790.1|35772.9|35752.9|35842|35790.1|35770.9|35741|222
1745584500000|2025-04-25 12:35:00|35771.3|35751.3|35775.3|35755.3|35776.6|35756.6|35763.9|35743.9|101
1745584800000|2025-04-25 12:40:00|35776.6|35756.6|35777.6|35757.6|35784.8|35764.8|35774|35754|74
1745585100000|2025-04-25 12:45:00|35779|35759|35785.5|35765.5|35785.5|35765.5|35767.2|35747.2|55
1745585400000|2025-04-25 12:50:00|35786.8|35766.8|35783.4|35763.4|35795.3|35775.3|35781.9|35761.9|66
1745585700000|2025-04-25 12:55:00|35781.8|35761.8|35782.9|35762.9|35788.7|35768.7|35775.7|35755.7|72
1745586000000|2025-04-25 13:00:00|35781.5|35761.5|35782.8|35762.8|35787.1|35767.1|35776.2|35756.2|86
1745586300000|2025-04-25 13:05:00|35781.4|35761.4|35786.4|35766.4|35809.6|35789.6|35781.4|35761.4|169
1745586600000|2025-04-25 13:10:00|35785|35765|35798.9|35778.9|35800.2|35780.2|35783.2|35763.2|97
1745586900000|2025-04-25 13:15:00|35800.4|35780.4|35789.9|35769.9|35800.4|35780.4|35771.2|35751.2|227
1745587200000|2025-04-25 13:20:00|35787.9|35767.9|35790.7|35770.7|35799.1|35779.1|35776.2|35756.2|128
1745587500000|2025-04-25 13:25:00|35792|35772|35809.5|35789.5|35830.6|35810.6|35786.4|35766.4|175
1745587800000|2025-04-25 13:30:00|35810.8|35790.8|35834.3|35814.3|35845|35825|35807.6|35787.6|407
1745588100000|2025-04-25 13:35:00|35834.6|35814.6|35842.1|35822.1|35865.2|35845.2|35834.6|35814.6|208
1745588400000|2025-04-25 13:40:00|35843.8|35823.8|35845.6|35825.6|35867.1|35847.1|35842|35822|158
1745588700000|2025-04-25 13:45:00|35844.1|35824.1|35832.9|35812.9|35847.4|35827.4|35827.7|35807.7|114
1745589000000|2025-04-25 13:50:00|35831.1|35811.1|35803.5|35783.5|35838.5|35818.5|35796.6|35776.6|125
1745589300000|2025-04-25 13:55:00|35802.4|35782.4|35810.1|35749.4|35826.8|35791.7|35788.7|35749.4|726
1745589600000|2025-04-25 14:00:00|35817|35756.5|35769|35749|35817|35779.2|35766.7|35746.7|558
1745589900000|2025-04-25 14:05:00|35767.6|35747.6|35765.6|35745.6|35772.4|35752.4|35756.7|35736.7|135
1745590200000|2025-04-25 14:10:00|35764.2|35744.2|35750.8|35730.8|35797|35751.7|35723.5|35699|194
1745590500000|2025-04-25 14:15:00|35749.3|35729.3|35768.7|35748.7|35778.4|35758.4|35745.9|35725.9|135
1745590800000|2025-04-25 14:20:00|35770.2|35750.2|35765.6|35745.6|35776.6|35756.6|35752.5|35732.5|139
1745591100000|2025-04-25 14:25:00|35767|35747|35741.3|35721.3|35768.4|35748.4|35740.9|35720.9|133
1745591400000|2025-04-25 14:30:00|35739.9|35719.9|35723.8|35703.8|35753.9|35733.9|35712.2|35692.2|119
1745591700000|2025-04-25 14:35:00|35729.9|35709.9|35707.8|35687.8|35764|35711.4|35706.4|35676|124
1745592000000|2025-04-25 14:40:00|35706.4|35686.4|35734.6|35714.6|35735.6|35715.6|35699.4|35679.4|114
1745592300000|2025-04-25 14:45:00|35732.8|35712.8|35731.3|35711.3|35735.6|35715.6|35713.5|35693.5|120
1745592600000|2025-04-25 14:50:00|35733|35713|35727.6|35707.6|35741.7|35721.7|35713.1|35693.1|184
1745592900000|2025-04-25 14:55:00|35729.1|35709.1|35719.6|35699.6|35736|35716|35699.8|35679.8|183
1745593200000|2025-04-25 15:00:00|35721|35701|35743|35723|35748.9|35728.9|35721|35701|111
1745593500000|2025-04-25 15:05:00|35741.4|35721.4|35751.1|35731.1|35754|35734|35734.4|35714.4|125
1745593800000|2025-04-25 15:10:00|35749.7|35729.7|35750.2|35730.2|35753.8|35733.8|35742.7|35722.7|78
1745594100000|2025-04-25 15:15:00|35751.6|35731.6|35744.3|35724.3|35766.2|35746.2|35740.4|35720.4|101
1745594400000|2025-04-25 15:20:00|35742.6|35722.6|35725.7|35705.7|35755.7|35735.7|35720.3|35700.3|125
1745594700000|2025-04-25 15:25:00|35723.5|35703.5|35743.7|35674.1|35747.4|35705.9|35702.7|35668.8|211
1745595000000|2025-04-25 15:30:00|35745.5|35679.2|35727|35663.4|35746.5|35681.7|35712|35647.7|786
1745595300000|2025-04-25 15:35:00|35728.7|35665|35743.9|35666|35749.4|35701.1|35705|35652.3|690
1745595600000|2025-04-25 15:40:00|35713.5|35693.5|35740.7|35663.7|35747|35700.8|35709.3|35661.6|437
1745595900000|2025-04-25 15:45:00|35713.8|35693.8|35693.1|35673.1|35742.3|35693.8|35690.1|35653.5|709
1745596200000|2025-04-25 15:50:00|35693.6|35673.6|35716.4|35639.4|35716.4|35679.4|35684.1|35639.4|659
1745596500000|2025-04-25 15:55:00|35685.9|35665.9|35692.4|35614.6|35726.6|35675.4|35662.1|35614.6|348
1745596800000|2025-04-25 16:00:00|35669.4|35649.4|35648.5|35628.5|35689.5|35650.5|35645.9|35614.6|884
1745597100000|2025-04-25 16:05:00|35650.6|35630.6|35625.9|35605.9|35651.9|35631.9|35625.2|35605.2|567
1745597400000|2025-04-25 16:10:00|35627.7|35607.7|35633.9|35613.9|35636.1|35616.1|35614.5|35594.5|105
1745597700000|2025-04-25 16:15:00|35632.2|35612.2|35645.4|35625.4|35688.5|35627.3|35630.4|35565.5|64
1745598000000|2025-04-25 16:20:00|35647|35627|35651|35631|35692|35632.5|35643.2|35570|52
1745598300000|2025-04-25 16:25:00|35652.6|35632.6|35644.8|35624.8|35652.6|35632.6|35642|35622|68
1745598600000|2025-04-25 16:30:00|35646.6|35626.6|35643.8|35623.8|35685.5|35629.5|35633.8|35564|66
1745598900000|2025-04-25 16:35:00|35641.8|35621.8|35640.6|35620.6|35692|35623.5|35633.8|35571.5|329
1745599200000|2025-04-25 16:40:00|35640.3|35620.3|35652.5|35632.5|35655.3|35635.3|35639.8|35619.8|811
1745599500000|2025-04-25 16:45:00|35650.7|35630.7|35650.9|35630.9|35665.3|35645.3|35648.9|35628.9|731
1745599800000|2025-04-25 16:50:00|35652.8|35632.8|35664.3|35644.3|35668.1|35648.1|35652.7|35632.7|690
1745600100000|2025-04-25 16:55:00|35666|35646|35685.4|35665.4|35687.3|35667.3|35662.3|35642.3|187
1745600400000|2025-04-25 17:00:00|35687.4|35667.4|35682.2|35662.2|35687.4|35667.4|35669.8|35649.8|74
1745600700000|2025-04-25 17:05:00|35683.8|35663.8|35673.8|35653.8|35684.3|35664.3|35673.2|35653.2|113
1745601000000|2025-04-25 17:10:00|35675.4|35655.4|35676|35656|35688.1|35668.1|35671.4|35651.4|319
1745601300000|2025-04-25 17:15:00|35674|35654|35677.1|35657.1|35684.6|35664.6|35673.6|35653.6|154
1745601600000|2025-04-25 17:20:00|35675.4|35655.4|35693.9|35673.9|35698.4|35678.4|35675.4|35655.4|181
1745601900000|2025-04-25 17:25:00|35695.6|35675.6|35693.4|35673.4|35698.8|35678.8|35686.4|35666.4|191
1745602200000|2025-04-25 17:30:00|35691.4|35671.4|35688.1|35668.1|35697.4|35677.4|35683.8|35663.8|348
1745602500000|2025-04-25 17:35:00|35686|35666|35679.9|35659.9|35704|35672.9|35674.4|35646.6|537
1745602800000|2025-04-25 17:40:00|35680.9|35660.9|35676.2|35656.2|35685.6|35665.6|35672.8|35652.8|862
1745603100000|2025-04-25 17:45:00|35675.8|35655.8|35674.2|35654.2|35709.2|35673.3|35672.4|35651.3|883
1745603400000|2025-04-25 17:50:00|35677.4|35657.4|35668.4|35648.4|35679.4|35659.4|35658.8|35638.8|872
1745603700000|2025-04-25 17:55:00|35669.2|35649.2|35678.4|35658.4|35681.7|35661.7|35662.8|35642.8|859
1745604000000|2025-04-25 18:00:00|35674.8|35654.8|35673.3|35653.3|35683.2|35663.2|35666.7|35646.7|772
1745604300000|2025-04-25 18:05:00|35675.8|35655.8|35674.5|35654.5|35684.7|35664.7|35671.8|35651.8|566
1745604600000|2025-04-25 18:10:00|35676.3|35656.3|35691|35671|35693.3|35673.3|35674|35654|450
1745604900000|2025-04-25 18:15:00|35688.9|35668.9|35687.6|35667.6|35696.2|35676.2|35681.6|35661.6|530
1745605200000|2025-04-25 18:20:00|35689.9|35669.9|35678.8|35658.8|35693|35673|35674.5|35654.5|732
1745605500000|2025-04-25 18:25:00|35676.1|35656.1|35676.7|35656.7|35688.6|35668.6|35675.5|35655.5|734
1745605800000|2025-04-25 18:30:00|35678.8|35658.8|35681.2|35661.2|35703.1|35663.6|35670.6|35649.7|780
1745606100000|2025-04-25 18:35:00|35679.7|35659.7|35691|35640.3|35703.5|35666.9|35670.3|35640.3|746
1745606400000|2025-04-25 18:40:00|35670.9|35650.9|35691.8|35641.8|35696|35657.8|35666.1|35637.2|670
1745606700000|2025-04-25 18:45:00|35675|35655|35692.5|35641.9|35696.8|35659.8|35668.9|35638|750
1745607000000|2025-04-25 18:50:00|35694.4|35644.4|35675.3|35655.3|35696.4|35663|35672.3|35640.3|892
1745607300000|2025-04-25 18:55:00|35674.5|35654.5|35663.8|35643.8|35692.5|35658.1|35659.9|35638|936
1745607600000|2025-04-25 19:00:00|35666.2|35646.2|35661.1|35641.1|35684.6|35647.4|35653.2|35632|867
1745607900000|2025-04-25 19:05:00|35662.2|35642.2|35671.7|35651.7|35677.5|35657.5|35657.8|35637.8|910
1745608200000|2025-04-25 19:10:00|35671.6|35651.6|35686.2|35635.6|35694.1|35657.7|35662.8|35634|990
1745608500000|2025-04-25 19:15:00|35665.7|35645.7|35685.5|35634.8|35688.5|35652.4|35661.9|35633.6|1000
1745608800000|2025-04-25 19:20:00|35663.7|35643.7|35665.7|35645.7|35686.2|35653.3|35661.6|35634|963
1745609100000|2025-04-25 19:25:00|35665.9|35645.9|35666.7|35646.7|35684|35651.8|35662.7|35634|534
1745609400000|2025-04-25 19:30:00|35669|35649|35660|35640|35689.7|35656.9|35659.4|35634|803
1745609700000|2025-04-25 19:35:00|35660.5|35640.5|35666|35646|35670|35650|35658.6|35638.6|600
1745610000000|2025-04-25 19:40:00|35665.6|35645.6|35678.1|35658.1|35678.1|35658.1|35661|35641|690
1745610300000|2025-04-25 19:45:00|35675.8|35655.8|35683.3|35663.3|35687.4|35667.4|35674.1|35654.1|442
1745610600000|2025-04-25 19:50:00|35686.4|35666.4|35687.2|35667.2|35731|35669.3|35679.3|35611|90
1745610900000|2025-04-25 19:55:00|35689.4|35669.4|35722.2|35702.2|35726|35706|35689.4|35669.4|300
1745611200000|2025-04-25 20:00:00|35719.7|35699.7|35716.8|35696.8|35727.2|35707.2|35709.5|35689.5|814
1745611500000|2025-04-25 20:05:00|35716.6|35696.6|35716.8|35696.8|35726.4|35706.4|35710|35690|862
1745611800000|2025-04-25 20:10:00|35719.1|35699.1|35726.3|35706.3|35729.9|35709.9|35715.5|35695.5|172
1745612100000|2025-04-25 20:15:00|35728.7|35708.7|35728.4|35708.4|35732.5|35712.5|35725.2|35705.2|203
1745612400000|2025-04-25 20:20:00|35725.9|35705.9|35727|35707|35730.7|35710.7|35723.8|35703.8|108
1745612700000|2025-04-25 20:25:00|35729.6|35709.6|35742.6|35692.6|35745.6|35711.2|35725.3|35690.8|73
1745613000000|2025-04-25 20:30:00|35739.4|35689.4|35743.8|35693.8|35746|35696|35739.4|35689.4|9
1745613300000|2025-04-25 20:35:00|35744.2|35694.2|35733.7|35683.7|35754.8|35704.8|35733.6|35683.6|28
1745613600000|2025-04-25 20:40:00|35737|35687|35738.2|35688.2|35740.3|35690.3|35734.9|35684.9|16
1745613900000|2025-04-25 20:45:00|35742.3|35692.3|35782.5|35692.3|35791.3|35726.9|35742.3|35687.6|54
1745614200000|2025-04-25 20:50:00|35790.2|35699.9|35753.9|35703.9|35792.8|35712.3|35745.3|35688.7|89
1745614500000|2025-04-25 20:55:00|35756.1|35706.1|35775.3|35655.3|35787.2|35710.4|35745.8|35650.7|211
1745784000000|2025-04-27 20:00:00|35763.3|35623.3|35763.3|35623.3|35763.3|35623.3|35763.3|35623.3|1
1745787600000|2025-04-27 21:00:00|35753.3|35633.3|35753.3|35633.3|35753.3|35633.3|35753.3|35633.3|1
1745790600000|2025-04-27 21:50:00|35803.9|35683.9|35802.3|35682.3|35803.9|35683.9|35802.3|35682.3|2
1745791200000|2025-04-27 22:00:00|35788.5|35668.5|35801.5|35681.5|35801.5|35681.5|35788.5|35668.5|4
1745791500000|2025-04-27 22:05:00|35803.8|35683.8|35800.8|35680.8|35807.2|35687.2|35800.5|35680.5|5
1745791800000|2025-04-27 22:10:00|35810.6|35690.6|35809.7|35689.7|35812.8|35692.8|35806.8|35686.8|6
1745792100000|2025-04-27 22:15:00|35806|35686|35833.5|35713.5|35835|35715|35797.5|35677.5|114
1745792400000|2025-04-27 22:20:00|35835|35715|35831.5|35711.5|35839.5|35719.5|35824|35704|82
1745792700000|2025-04-27 22:25:00|35832|35712|35836|35716|35839|35719|35823.5|35703.5|92
1745793000000|2025-04-27 22:30:00|35837|35717|35836.5|35716.5|35866.5|35746.5|35834|35714|112
1745793300000|2025-04-27 22:35:00|35836|35716|35846.5|35726.5|35851|35731|35833|35713|70
1745793600000|2025-04-27 22:40:00|35847.5|35727.5|35836.5|35716.5|35847.5|35727.5|35834|35714|47
1745793900000|2025-04-27 22:45:00|35843|35723|35836.5|35716.5|35843.5|35723.5|35834|35714|86
1745794200000|2025-04-27 22:50:00|35841|35721|35835|35715|35843|35723|35834|35714|95
1745794500000|2025-04-27 22:55:00|35835.5|35715.5|35835|35715|35843|35723|35833.5|35713.5|116
1745794800000|2025-04-27 23:00:00|35835.5|35715.5|35844.5|35724.5|35847.6|35727.6|35826|35706|74
1745795100000|2025-04-27 23:05:00|35841.5|35721.5|35832.5|35712.5|35845.5|35725.5|35824.3|35708|45
1745795400000|2025-04-27 23:10:00|35831.5|35711.5|35845|35734.1|35845.5|35734.6|35826.7|35711.5|55
1745795700000|2025-04-27 23:15:00|35834.9|35724|35843.6|35732.7|35845.5|35734.6|35833.8|35720.5|43
1745796000000|2025-04-27 23:20:00|35835.3|35724.4|35838.9|35728|35844.9|35734.1|35835.3|35720|24
1745796300000|2025-04-27 23:25:00|35842.5|35722.5|35855.2|35737.1|35858.4|35738.4|35836|35716.5|47
1745796600000|2025-04-27 23:30:00|35845.1|35734.2|35855.8|35736.3|35859.2|35739.2|35839.3|35719.5|59
1745796900000|2025-04-27 23:35:00|35852|35732|35832|35721.1|35861.5|35748.8|35822.7|35711.8|83
1745797200000|2025-04-27 23:40:00|35823.6|35712.7|35839.1|35728.3|35863|35749.6|35823.6|35712.7|118
1745797500000|2025-04-27 23:45:00|35827.7|35716.8|35863|35743|35874.4|35761.7|35824.6|35713.8|92
1745797800000|2025-04-27 23:50:00|35862.5|35742.5|35861.5|35750.6|35871.9|35759.3|35850.6|35739.8|49
1745798100000|2025-04-27 23:55:00|35864.5|35744.5|35864.5|35744.5|35879.2|35768.3|35852.1|35738.4|55
1745798400000|2025-04-28 00:00:00|35857.2|35741|35840.7|35729.8|35866|35750.4|35828.5|35717.6|238
1745798700000|2025-04-28 00:05:00|35832|35721.2|35813.4|35702.5|35842.1|35731.2|35813.4|35702.5|183
1745799000000|2025-04-28 00:10:00|35804|35693.1|35795.8|35684.9|35815.5|35703.1|35785.4|35674.5|60
1745799300000|2025-04-28 00:15:00|35807|35687|35790.3|35679.4|35809|35689|35778.5|35658.5|97
1745799600000|2025-04-28 00:20:00|35786|35666|35771.6|35660.8|35797|35677|35767.5|35648.5|96
1745799900000|2025-04-28 00:25:00|35773|35653|35769.2|35658.3|35784|35669.9|35763.5|35643.5|99
1745800200000|2025-04-28 00:30:00|35771.5|35651.5|35773|35662.1|35782.4|35671.5|35762.8|35645|66
1745800500000|2025-04-28 00:35:00|35776|35656|35781.2|35670.4|35801|35683.7|35772|35652|115
1745800800000|2025-04-28 00:40:00|35786.5|35666.5|35774.5|35663.6|35789.5|35669.5|35766.2|35652.5|106
1745801100000|2025-04-28 00:45:00|35777.5|35657.5|35771.5|35651.5|35778.5|35661.1|35767.5|35647.5|108
1745801400000|2025-04-28 00:50:00|35772|35652|35776.5|35665.6|35790|35670|35763.6|35646|97
1745801700000|2025-04-28 00:55:00|35781|35661|35761.2|35650.4|35786|35666.4|35761.2|35650.4|91
1745802000000|2025-04-28 01:00:00|35760.5|35640.5|35775.5|35655.5|35777|35659.5|35757.5|35637.5|81
1745802300000|2025-04-28 01:05:00|35775|35655|35769.5|35649.5|35780.8|35669.9|35761.7|35644|100
1745802600000|2025-04-28 01:10:00|35768.5|35648.5|35762|35642|35769|35653.8|35754.1|35636.5|97
1745802900000|2025-04-28 01:15:00|35763|35643|35765.8|35654.9|35772.5|35654.9|35759.1|35642.5|96
1745803200000|2025-04-28 01:20:00|35773.5|35653.5|35776.6|35665.7|35784.3|35673.4|35767.6|35651|106
1745803500000|2025-04-28 01:25:00|35785.1|35674.2|35802.1|35691.2|35803|35691.2|35776.5|35665.6|59
1745803800000|2025-04-28 01:30:00|35793.7|35682.8|35792.2|35681.3|35807|35692|35792.2|35677.5|101
1745804100000|2025-04-28 01:35:00|35795.5|35675.5|35790.5|35670.5|35795.5|35677.1|35777.3|35665.5|93
1745804400000|2025-04-28 01:40:00|35790|35670|35792.8|35681.9|35799|35685.9|35783.9|35669|62
1745804700000|2025-04-28 01:45:00|35796|35676|35792|35672|35802.2|35691.3|35784.1|35671|76
1745805000000|2025-04-28 01:50:00|35791|35671|35784.9|35674|35796.5|35678.4|35784.9|35667.5|104
1745805300000|2025-04-28 01:55:00|35793|35673|35801.2|35690.3|35812.2|35701.3|35791|35671|71
1745805600000|2025-04-28 02:00:00|35810.5|35690.5|35808|35688|35826|35707|35801.9|35688|82
1745805900000|2025-04-28 02:05:00|35813.5|35693.5|35805.8|35694.9|35815.5|35704|35797.1|35680.5|44
1745806200000|2025-04-28 02:10:00|35814.5|35703.6|35833|35713|35838|35724.3|35811.9|35692|78
1745806500000|2025-04-28 02:15:00|35836.5|35716.5|35810.4|35699.5|35836.5|35719.6|35810.4|35693|64
1745806800000|2025-04-28 02:20:00|35816|35696|35814|35694|35819.6|35708.7|35806|35686|99
1745807100000|2025-04-28 02:25:00|35814.5|35694.5|35825|35705|35832|35718.5|35810.2|35693|64
1745807400000|2025-04-28 02:30:00|35826.5|35706.5|35820|35700|35828|35708|35817|35697|213
1745807700000|2025-04-28 02:35:00|35818.5|35698.5|35806.1|35695.3|35822|35702|35806|35686|218
1745808000000|2025-04-28 02:40:00|35810|35690|35808.8|35697.9|35815|35704.1|35799.1|35683|81
1745808300000|2025-04-28 02:45:00|35800.2|35689.3|35799.4|35688.5|35808.8|35697.9|35790.7|35675.5|63
1745808600000|2025-04-28 02:50:00|35791|35680.1|35799.4|35688.5|35805.5|35690|35789.5|35669.5|81
1745808900000|2025-04-28 02:55:00|35800|35680|35801.5|35681.5|35805|35690|35795.9|35676.5|79
1745809200000|2025-04-28 03:00:00|35801|35681|35801.7|35690.9|35810.3|35699.4|35798|35678|87
1745809500000|2025-04-28 03:05:00|35802.5|35682.5|35796|35676|35809|35691.5|35796|35676|102
1745809800000|2025-04-28 03:10:00|35795|35675|35793.2|35682.3|35802.5|35685|35793.2|35674.5|97
1745810100000|2025-04-28 03:15:00|35793|35673|35781.7|35670.8|35801|35688.2|35780.5|35660.5|71
1745810400000|2025-04-28 03:20:00|35787|35667|35792.7|35681.8|35802.5|35687.7|35785|35665|92
1745810700000|2025-04-28 03:25:00|35798|35678|35785.9|35675|35799.5|35680|35783.4|35663.5|82
1745811000000|2025-04-28 03:30:00|35788|35668|35785.6|35674.8|35797.5|35682.5|35784|35664|104
1745811300000|2025-04-28 03:35:00|35794.5|35683.6|35785.9|35675|35794.5|35683.6|35783|35665|77
1745811600000|2025-04-28 03:40:00|35788.5|35668.5|35791.8|35680.9|35799|35682.3|35787|35667|88
1745811900000|2025-04-28 03:45:00|35797|35677|35784|35673.2|35799|35679|35775.6|35662|88
1745812200000|2025-04-28 03:50:00|35780.5|35664|35790|35670|35792|35673.2|35779.1|35659.5|94
1745812500000|2025-04-28 03:55:00|35789.5|35669.5|35794|35674|35795.5|35682|35781.4|35663.5|82
1745812800000|2025-04-28 04:00:00|35798.5|35678.5|35795.6|35684.7|35804.7|35693.8|35793.5|35673.5|83
1745813100000|2025-04-28 04:05:00|35804.5|35684.5|35792|35672|35804.5|35693.5|35789.5|35669.5|80
1745813400000|2025-04-28 04:10:00|35793|35673|35780.6|35669.7|35794|35677.7|35780.6|35661.5|90
1745813700000|2025-04-28 04:15:00|35785.5|35665.5|35783|35663|35789|35671.3|35777.1|35659|88
1745814000000|2025-04-28 04:20:00|35779.5|35659.5|35776.1|35665.3|35787.5|35670.3|35776.1|35656.5|98
1745814300000|2025-04-28 04:25:00|35779.5|35659.5|35777|35657|35786|35666|35775|35655|207
1745814600000|2025-04-28 04:30:00|35775|35655|35771|35651|35783|35663|35765.9|35648|111
1745814900000|2025-04-28 04:35:00|35771.5|35651.5|35768.3|35657.5|35777.5|35657.5|35766.4|35648|103
1745815200000|2025-04-28 04:40:00|35770.5|35650.5|35759.8|35648.9|35780|35668.3|35759.8|35646.5|91
1745815500000|2025-04-28 04:45:00|35767|35647|35763|35643|35773|35654|35759|35639|118
1745815800000|2025-04-28 04:50:00|35762|35642|35749.5|35629.5|35763|35647.6|35742.7|35625|99
1745816100000|2025-04-28 04:55:00|35747.5|35627.5|35741|35621|35755.5|35635.5|35736.6|35618.5|100
1745816400000|2025-04-28 05:00:00|35742.5|35622.5|35726.4|35615.6|35742.5|35625.3|35718.1|35601|106
1745816700000|2025-04-28 05:05:00|35729|35609|35718.2|35607.3|35738.5|35618.5|35717.9|35599|106
1745817000000|2025-04-28 05:10:00|35725|35605|35716.2|35605.3|35729|35613.9|35714.9|35599|97
1745817300000|2025-04-28 05:15:00|35723|35603|35719.5|35599.5|35724.5|35606.6|35711|35595|101
1745817600000|2025-04-28 05:20:00|35720.5|35600.5|35720|35600|35723|35612.1|35708.3|35593.5|97
1745817900000|2025-04-28 05:25:00|35721.5|35601.5|35715.7|35604.8|35723|35605|35707|35592|109
1745818200000|2025-04-28 05:30:00|35718.5|35598.5|35702|35591.2|35728|35608|35701.8|35583.5|101
1745818500000|2025-04-28 05:35:00|35704|35584|35706.5|35595.6|35722.5|35604.1|35696.1|35582|88
1745818800000|2025-04-28 05:40:00|35716.5|35596.5|35717.8|35607|35726|35607.7|35708.6|35590.5|98
1745819100000|2025-04-28 05:45:00|35723|35603|35715|35595|35727|35607|35708.4|35590|117
1745819400000|2025-04-28 05:50:00|35716.5|35596.5|35733|35613|35733.5|35617.3|35714.3|35596.5|84
1745819700000|2025-04-28 05:55:00|35731.5|35611.5|35694.3|35623.8|35732|35634.4|35694.3|35599.5|73
1745820000000|2025-04-28 06:00:00|35719|35599|35644.6|35624.6|35719|35654.6|35639.2|35597.5|117
1745820300000|2025-04-28 06:05:00|35643.1|35623.1|35650.1|35630.1|35699.5|35633.1|35640|35576.5|78
1745820600000|2025-04-28 06:10:00|35651.4|35631.4|35649.5|35629.5|35656.9|35636.9|35640.5|35620.5|139
1745820900000|2025-04-28 06:15:00|35648.1|35628.1|35616.8|35596.8|35658|35631|35614.1|35594.1|187
1745821200000|2025-04-28 06:20:00|35618.1|35598.1|35635|35615|35638.9|35618.9|35614|35594|140
1745821500000|2025-04-28 06:25:00|35633.6|35613.6|35658.4|35638.4|35698.3|35648.6|35627.6|35607.6|173
1745821800000|2025-04-28 06:30:00|35666.5|35646.5|35679.6|35659.6|35703.9|35667.7|35659.6|35631.8|301
1745822100000|2025-04-28 06:35:00|35680.5|35660.5|35718|35698|35720.7|35700.7|35678.8|35658.8|407
1745822400000|2025-04-28 06:40:00|35718.2|35698.2|35734.2|35714.2|35746.6|35726.6|35713.2|35693.2|456
1745822700000|2025-04-28 06:45:00|35735.2|35715.2|35732.7|35712.7|35742.1|35722.1|35731.9|35711.9|256
1745823000000|2025-04-28 06:50:00|35733.7|35713.7|35746.7|35726.7|35749.8|35729.8|35732.7|35712.7|156
1745823300000|2025-04-28 06:55:00|35751.6|35731.6|35784|35764|35791.8|35771.8|35751.6|35731.6|244
1745823600000|2025-04-28 07:00:00|35788.4|35768.4|35757.7|35737.7|35789.4|35769.4|35751.6|35731.6|301
1745823900000|2025-04-28 07:05:00|35755.8|35735.8|35716|35696|35763|35743|35713.4|35693.4|176
1745824200000|2025-04-28 07:10:00|35715|35695|35718.2|35698.2|35720|35700|35698|35678|209
1745824500000|2025-04-28 07:15:00|35717.1|35697.1|35717.2|35697.2|35731.2|35711.2|35714.1|35694.1|194
1745824800000|2025-04-28 07:20:00|35716.2|35696.2|35708.6|35688.6|35723|35703|35707.4|35687.4|162
1745825100000|2025-04-28 07:25:00|35707.6|35687.6|35712.4|35692.4|35723.8|35703.8|35701.8|35681.8|468
1745825400000|2025-04-28 07:30:00|35713.4|35693.4|35714.4|35694.4|35729.9|35709.9|35705.7|35685.7|350
1745825700000|2025-04-28 07:35:00|35714.2|35694.2|35701.1|35681.1|35719|35699|35694.9|35674.9|246
1745826000000|2025-04-28 07:40:00|35700.1|35680.1|35694.4|35674.4|35704.8|35684.8|35688.5|35668.5|198
1745826300000|2025-04-28 07:45:00|35693.3|35673.3|35715.7|35695.7|35716|35696|35688.5|35668.5|139
1745826600000|2025-04-28 07:50:00|35717.1|35697.1|35709.6|35689.6|35722.7|35702.7|35704.3|35684.3|107
1745826900000|2025-04-28 07:55:00|35710.8|35690.8|35724.9|35704.9|35739.5|35719.5|35707.5|35687.5|253
1745827200000|2025-04-28 08:00:00|35726.3|35706.3|35728.6|35708.6|35736.5|35716.5|35722.9|35702.9|245
1745827500000|2025-04-28 08:05:00|35729.7|35709.7|35725.3|35705.3|35743.4|35723.4|35721.7|35701.7|202
1745827800000|2025-04-28 08:10:00|35725|35705|35740.5|35720.5|35745.7|35725.7|35724|35704|143
1745828100000|2025-04-28 08:15:00|35741.5|35721.5|35735|35715|35750.2|35730.2|35732.2|35712.2|169
1745828400000|2025-04-28 08:20:00|35736.1|35716.1|35739.4|35719.4|35743.9|35723.9|35729.6|35709.6|123
1745828700000|2025-04-28 08:25:00|35740.3|35720.3|35759.4|35739.4|35764.5|35744.5|35740.3|35720.3|211
1745829000000|2025-04-28 08:30:00|35760.4|35740.4|35757.9|35737.9|35764.9|35744.9|35749.5|35729.5|263
1745829300000|2025-04-28 08:35:00|35758.8|35738.8|35730.9|35710.9|35758.8|35738.8|35722.9|35702.9|270
1745829600000|2025-04-28 08:40:00|35729.8|35709.8|35730.8|35710.8|35736.3|35716.3|35723.7|35703.7|217
1745829900000|2025-04-28 08:45:00|35731.7|35711.7|35739.9|35719.9|35742.6|35722.6|35728.6|35708.6|254
1745830200000|2025-04-28 08:50:00|35738.9|35718.9|35764.6|35744.6|35765.5|35745.5|35736.3|35716.3|234
1745830500000|2025-04-28 08:55:00|35765.8|35745.8|35761.9|35741.9|35774|35754|35748.5|35728.5|387
1745830800000|2025-04-28 09:00:00|35762.9|35742.9|35742.9|35722.9|35762.9|35742.9|35733.8|35713.8|292
1745831100000|2025-04-28 09:05:00|35741.9|35721.9|35740.9|35720.9|35752.6|35732.6|35733.7|35713.7|209
1745831400000|2025-04-28 09:10:00|35743.1|35723.1|35761.1|35741.1|35764.8|35744.8|35736.9|35716.9|225
1745831700000|2025-04-28 09:15:00|35762.1|35742.1|35767|35747|35768.3|35748.3|35755.6|35735.6|212
1745832000000|2025-04-28 09:20:00|35765.9|35745.9|35734.4|35714.4|35770.6|35750.6|35734.4|35714.4|413
1745832300000|2025-04-28 09:25:00|35733.2|35713.2|35716|35696|35737|35717|35707.7|35687.7|188
1745832600000|2025-04-28 09:30:00|35714.9|35694.9|35718.8|35698.8|35726.2|35706.2|35705.7|35685.7|245
1745832900000|2025-04-28 09:35:00|35718.7|35698.7|35714.5|35694.5|35727|35707|35713.4|35693.4|118
1745833200000|2025-04-28 09:40:00|35716.3|35696.3|35723.5|35703.5|35727.6|35707.6|35716.3|35696.3|119
1745833500000|2025-04-28 09:45:00|35722.4|35702.4|35702.1|35682.1|35730.8|35710.8|35698|35678|165
1745833800000|2025-04-28 09:50:00|35703.1|35683.1|35706.2|35686.2|35717.8|35697.8|35698.4|35678.4|163
1745834100000|2025-04-28 09:55:00|35709.6|35689.6|35728.5|35708.5|35729.5|35709.5|35707.4|35687.4|235
1745834400000|2025-04-28 10:00:00|35729.5|35709.5|35722.2|35702.2|35730.5|35710.5|35716|35696|168
1745834700000|2025-04-28 10:05:00|35721.2|35701.2|35717.7|35697.7|35742.9|35722.9|35716.4|35696.4|179
1745835000000|2025-04-28 10:10:00|35716.7|35696.7|35718.1|35698.1|35725.1|35705.1|35713.2|35693.2|81
1745835300000|2025-04-28 10:15:00|35715.9|35695.9|35707.8|35687.8|35715.9|35695.9|35703.4|35683.4|95
1745835600000|2025-04-28 10:20:00|35708.9|35688.9|35704.2|35684.2|35711.2|35691.2|35701.7|35681.7|97
1745835900000|2025-04-28 10:25:00|35703.2|35683.2|35718.8|35698.8|35723.8|35703.8|35695.3|35675.3|218
1745836200000|2025-04-28 10:30:00|35720.7|35700.7|35710.9|35690.9|35727.7|35707.7|35710.9|35690.9|164
1745836500000|2025-04-28 10:35:00|35709.8|35689.8|35716.1|35696.1|35729.6|35709.6|35705.5|35685.5|186
1745836800000|2025-04-28 10:40:00|35717.1|35697.1|35712.1|35692.1|35722.9|35702.9|35709.3|35689.3|104
1745837100000|2025-04-28 10:45:00|35711.1|35691.1|35710.4|35690.4|35725.3|35705.3|35706.9|35686.9|90
1745837400000|2025-04-28 10:50:00|35711.3|35691.3|35722|35702|35722|35702|35706|35686|91
1745837700000|2025-04-28 10:55:00|35723|35703|35720.3|35700.3|35736|35716|35714.6|35694.6|219
1745838000000|2025-04-28 11:00:00|35721.1|35701.1|35729.2|35709.2|35738.9|35718.9|35719.8|35699.8|268
1745838300000|2025-04-28 11:05:00|35730.9|35710.9|35728.1|35708.1|35734.4|35714.4|35723.8|35703.8|171
1745838600000|2025-04-28 11:10:00|35725.2|35705.2|35726.5|35706.5|35731|35711|35723.1|35703.1|207
1745838900000|2025-04-28 11:15:00|35727.8|35707.8|35731|35711|35735.4|35715.4|35722.2|35702.2|295
1745839200000|2025-04-28 11:20:00|35732.2|35712.2|35714.6|35694.6|35732.2|35712.2|35707.3|35687.3|158
1745839500000|2025-04-28 11:25:00|35715.5|35695.5|35718|35698|35725.3|35705.3|35712.5|35692.5|98
1745839800000|2025-04-28 11:30:00|35716.9|35696.9|35709.1|35689.1|35716.9|35696.9|35702.9|35682.9|117
1745840100000|2025-04-28 11:35:00|35710.1|35690.1|35703.5|35683.5|35712.6|35692.6|35694.3|35674.3|124
1745840400000|2025-04-28 11:40:00|35702.5|35682.5|35719.6|35699.6|35726|35700.4|35698.4|35649|95
1745840700000|2025-04-28 11:45:00|35718.5|35698.5|35686.3|35666.3|35722.2|35702.2|35679.4|35659.4|147
1745841000000|2025-04-28 11:50:00|35684.9|35664.9|35678.1|35658.1|35687.6|35667.6|35668|35648|146
1745841300000|2025-04-28 11:55:00|35677.1|35657.1|35667.1|35647.1|35677.1|35657.1|35655.7|35635.7|340
1745841600000|2025-04-28 12:00:00|35666.1|35646.1|35636.8|35616.8|35666.4|35646.4|35614.7|35594.7|368
1745841900000|2025-04-28 12:05:00|35636.6|35616.6|35622.5|35602.5|35650.6|35630.6|35612.6|35592.6|297
1745842200000|2025-04-28 12:10:00|35624.2|35604.2|35635.2|35615.2|35640.2|35620.2|35613.6|35593.6|204
1745842500000|2025-04-28 12:15:00|35633.9|35613.9|35628|35608|35643.9|35623.9|35624|35604|212
1745842800000|2025-04-28 12:20:00|35625.8|35605.8|35625|35605|35638.8|35618.8|35616.1|35596.1|316
1745843100000|2025-04-28 12:25:00|35623.8|35603.8|35626.3|35606.3|35632.1|35612.1|35616.9|35596.9|665
1745843400000|2025-04-28 12:30:00|35625|35605|35654.4|35634.4|35659.9|35639.9|35622.8|35602.8|486
1745843700000|2025-04-28 12:35:00|35652.8|35632.8|35661.4|35641.4|35682.7|35654.1|35646.7|35626.7|377
1745844000000|2025-04-28 12:40:00|35662.4|35642.4|35686.8|35666.8|35691.5|35671.5|35662.4|35642.4|256
1745844300000|2025-04-28 12:45:00|35685.8|35665.8|35684.4|35664.4|35696|35676|35681.8|35661.8|129
1745844600000|2025-04-28 12:50:00|35685.5|35665.5|35674.6|35654.6|35691.7|35671.7|35659.6|35639.6|189
1745844900000|2025-04-28 12:55:00|35676.9|35656.9|35662.4|35642.4|35676.9|35656.9|35654.8|35634.8|324
1745845200000|2025-04-28 13:00:00|35661.3|35641.3|35652.8|35632.8|35668.2|35648.2|35649.6|35629.6|181
1745845500000|2025-04-28 13:05:00|35653.8|35633.8|35670.1|35650.1|35686.5|35666.5|35651.6|35631.6|213
1745845800000|2025-04-28 13:10:00|35669.1|35649.1|35676.3|35656.3|35677.8|35657.8|35660.1|35640.1|234
1745846100000|2025-04-28 13:15:00|35675.3|35655.3|35674.1|35654.1|35697.1|35677.1|35668.6|35648.6|250
1745846400000|2025-04-28 13:20:00|35673|35653|35678|35658|35681.2|35661.2|35660.2|35640.2|194
1745846700000|2025-04-28 13:25:00|35677.4|35657.4|35657.6|35637.6|35682.5|35662.5|35653|35633|241
1745847000000|2025-04-28 13:30:00|35656.3|35636.3|35641.2|35621.2|35658.9|35638.9|35633|35613|260
1745847300000|2025-04-28 13:35:00|35644.2|35624.2|35627|35607|35647.9|35627.9|35620.1|35600.1|142
1745847600000|2025-04-28 13:40:00|35628.1|35608.1|35599.4|35579.4|35630|35610|35591.8|35571.8|253
1745847900000|2025-04-28 13:45:00|35598.5|35578.5|35608.5|35588.5|35621.9|35601.9|35598.4|35578.4|245
1745848200000|2025-04-28 13:50:00|35610.2|35590.2|35638.5|35618.5|35641.2|35621.2|35607.5|35587.5|310
1745848500000|2025-04-28 13:55:00|35638.8|35618.8|35611.8|35591.8|35646.3|35626.3|35607.9|35587.9|249
1745848800000|2025-04-28 14:00:00|35610.8|35590.8|35598.7|35578.7|35622.4|35602.4|35597.7|35577.7|338
1745849100000|2025-04-28 14:05:00|35597.7|35577.7|35606|35586|35610.1|35590.1|35582.4|35562.4|352
1745849400000|2025-04-28 14:10:00|35607.4|35587.4|35627.2|35607.2|35627.2|35607.2|35606.3|35586.3|661
1745849700000|2025-04-28 14:15:00|35626.2|35606.2|35619.4|35599.4|35631.5|35611.5|35615|35595|716
1745850000000|2025-04-28 14:20:00|35620.7|35600.7|35600.3|35580.3|35629.7|35609.7|35594.7|35574.7|1051
1745850300000|2025-04-28 14:25:00|35602.1|35582.1|35590.4|35570.4|35602.4|35582.4|35575|35555|538
1745850600000|2025-04-28 14:30:00|35590.7|35570.7|35564.8|35544.8|35592.2|35572.2|35559|35539|506
1745850900000|2025-04-28 14:35:00|35565.8|35545.8|35508.9|35488.9|35570.3|35550.3|35508.9|35488.9|433
1745851200000|2025-04-28 14:40:00|35507.9|35487.9|35490.9|35470.9|35507.9|35487.9|35453|35433|581
1745851500000|2025-04-28 14:45:00|35489.4|35469.4|35505.1|35485.1|35536|35492.4|35488.9|35430|560
1745851800000|2025-04-28 14:50:00|35506.5|35486.5|35539.5|35519.5|35539.5|35519.5|35506.5|35481.7|689
1745852100000|2025-04-28 14:55:00|35547.4|35527.4|35554.1|35534.1|35561.6|35541.6|35538.3|35518.3|599
1745852400000|2025-04-28 15:00:00|35551.9|35531.9|35544.2|35524.2|35558.7|35538.7|35537.5|35517.5|500
1745852700000|2025-04-28 15:05:00|35545.5|35525.5|35558.5|35538.5|35567.6|35547.6|35540.4|35520.4|815
1745853000000|2025-04-28 15:10:00|35558.4|35538.4|35580.8|35560.8|35589.1|35569.1|35552.5|35532.5|946
1745853300000|2025-04-28 15:15:00|35583.2|35563.2|35559.6|35539.6|35583.2|35563.2|35552.9|35532.9|962
1745853600000|2025-04-28 15:20:00|35558.3|35538.3|35559.4|35539.4|35581.3|35561.3|35546.9|35524.7|1035
1745853900000|2025-04-28 15:25:00|35561|35541|35554.5|35534.5|35570.9|35550.9|35547.3|35527.3|1006
1745854200000|2025-04-28 15:30:00|35553.8|35533.8|35544.8|35524.8|35560.4|35540.4|35536.8|35516.8|786
1745854500000|2025-04-28 15:35:00|35548.5|35528.5|35544.4|35524.4|35557.4|35537.4|35532.5|35512.5|954
1745854800000|2025-04-28 15:40:00|35544.7|35524.7|35535.1|35515.1|35545.7|35525.7|35531.8|35511.8|658
1745855100000|2025-04-28 15:45:00|35536|35516|35548.8|35528.8|35549.3|35529.3|35519.2|35499.2|560
1745855400000|2025-04-28 15:50:00|35546.2|35526.2|35551.6|35531.6|35558.1|35538.1|35532.2|35512.2|764
1745855700000|2025-04-28 15:55:00|35551.9|35531.9|35533.4|35513.4|35558.9|35538.9|35526.7|35506.7|682
1745856000000|2025-04-28 16:00:00|35532.5|35512.5|35516|35496|35535.6|35515.6|35513.1|35493.1|778
1745856300000|2025-04-28 16:05:00|35514.7|35494.7|35505.5|35485.5|35514.7|35494.7|35499.4|35479.4|538
1745856600000|2025-04-28 16:10:00|35506|35486|35482.3|35462.3|35511.4|35491.4|35468.8|35448.8|721
1745856900000|2025-04-28 16:15:00|35483.6|35463.6|35497.3|35477.3|35504.3|35484.3|35480.7|35460.7|730
1745857200000|2025-04-28 16:20:00|35498.6|35478.6|35529.8|35509.8|35531.8|35511.8|35487.5|35467.5|502
1745857500000|2025-04-28 16:25:00|35528.4|35508.4|35506.6|35486.6|35570|35512.3|35504.5|35429|248
1745857800000|2025-04-28 16:30:00|35505.3|35485.3|35518.6|35498.6|35522.6|35502.6|35504.6|35484.6|904
1745858100000|2025-04-28 16:35:00|35517.3|35497.3|35510.7|35490.7|35529.9|35509.9|35508.5|35488.5|796
1745858400000|2025-04-28 16:40:00|35509.2|35489.2|35493|35473|35510.7|35490.7|35486|35466|722
1745858700000|2025-04-28 16:45:00|35492.2|35472.2|35495.3|35475.3|35497.1|35477.1|35483|35463|925
1745859000000|2025-04-28 16:50:00|35494|35474|35451.6|35431.6|35495.8|35475.8|35451.6|35431.6|602
1745859300000|2025-04-28 16:55:00|35453|35433|35447.7|35427.7|35454.4|35433.6|35417.4|35372.8|462
1745859600000|2025-04-28 17:00:00|35446.3|35426.3|35453.5|35433.5|35464|35444|35446.3|35426.3|309
1745859900000|2025-04-28 17:05:00|35452.2|35432.2|35448.2|35428.2|35464.8|35444.8|35441.7|35421.7|302
1745860200000|2025-04-28 17:10:00|35448.5|35428.5|35443.9|35423.9|35460.8|35440.8|35441.3|35421.3|341
1745860500000|2025-04-28 17:15:00|35442.4|35422.4|35450.1|35430.1|35452.8|35432.8|35439.8|35419.8|276
1745860800000|2025-04-28 17:20:00|35451.6|35431.6|35450.9|35430.9|35456|35436|35437.5|35417.5|116
1745861100000|2025-04-28 17:25:00|35452.5|35432.5|35438.7|35418.7|35452.5|35432.5|35430.7|35410.7|86
1745861400000|2025-04-28 17:30:00|35437.6|35417.6|35427.9|35407.9|35443|35423|35424|35404|203
1745861700000|2025-04-28 17:35:00|35429.1|35409.1|35456.6|35436.6|35493.5|35438|35423|35370.5|250
1745862000000|2025-04-28 17:40:00|35457.9|35437.9|35445.3|35425.3|35461.6|35441.6|35442|35422|169
1745862300000|2025-04-28 17:45:00|35446.5|35426.5|35449|35429|35449.2|35429.2|35438.4|35418.4|80
1745862600000|2025-04-28 17:50:00|35447.3|35427.3|35458.3|35438.3|35458.4|35438.4|35447.3|35427.3|61
1745862900000|2025-04-28 17:55:00|35456.9|35436.9|35468.8|35448.8|35470.9|35450.9|35454.7|35434.7|61
1745863200000|2025-04-28 18:00:00|35468.6|35448.6|35457.6|35437.6|35471|35451|35453.1|35433.1|55
1745863500000|2025-04-28 18:05:00|35459|35439|35445.3|35425.3|35459.9|35439.9|35440.5|35420.5|63
1745863800000|2025-04-28 18:10:00|35447|35427|35448.9|35428.9|35486|35429.7|35434|35365.5|217
1745864100000|2025-04-28 18:15:00|35450.1|35430.1|35449.9|35429.9|35454.8|35434.8|35446|35426|110
1745864400000|2025-04-28 18:20:00|35451.5|35431.5|35442.7|35422.7|35497|35431.6|35435.8|35376.5|125
1745864700000|2025-04-28 18:25:00|35441.5|35421.5|35435.5|35415.5|35449.1|35429.1|35435.3|35415.3|67
1745865000000|2025-04-28 18:30:00|35433.1|35413.1|35432.7|35412.7|35444.5|35424.5|35432.7|35412.7|178
1745865300000|2025-04-28 18:35:00|35434|35414|35429.6|35409.6|35435.8|35415.8|35423.2|35403.2|182
1745865600000|2025-04-28 18:40:00|35431.1|35411.1|35444.6|35424.6|35490.5|35427.2|35426|35369|62
1745865900000|2025-04-28 18:45:00|35446.2|35426.2|35438.2|35418.2|35450.9|35430.9|35435.4|35415.4|61
1745866200000|2025-04-28 18:50:00|35436.6|35416.6|35432.3|35412.3|35441.3|35421.3|35428.6|35408.6|59
1745866500000|2025-04-28 18:55:00|35430.5|35410.5|35423.7|35403.7|35474|35412.3|35422.8|35352|66
1745866800000|2025-04-28 19:00:00|35425.6|35405.6|35411.8|35391.8|35425.6|35405.6|35405.7|35385.7|46
1745867100000|2025-04-28 19:05:00|35457.5|35337.5|35402.6|35382.6|35457.5|35389.8|35396.5|35331.5|39
1745867400000|2025-04-28 19:10:00|35404.2|35384.2|35407.3|35387.3|35451|35390.3|35399.9|35324|46
1745867700000|2025-04-28 19:15:00|35405.7|35385.7|35399.1|35379.1|35451|35390.7|35399.1|35329.5|32
1745868000000|2025-04-28 19:20:00|35445.5|35325.5|35398.5|35378.5|35447.5|35387.7|35397.7|35323.5|39
1745868300000|2025-04-28 19:25:00|35400.1|35380.1|35409|35389|35447|35392.5|35398.2|35327|36
1745868600000|2025-04-28 19:30:00|35410.7|35390.7|35405.9|35385.9|35459|35398|35405.9|35339|39
1745868900000|2025-04-28 19:35:00|35404.5|35384.5|35399.8|35379.8|35448.5|35386.4|35395.4|35319.5|43
1745869200000|2025-04-28 19:40:00|35401.1|35381.1|35401.4|35381.4|35452|35384.7|35397.2|35328.5|48
1745869500000|2025-04-28 19:45:00|35399.6|35379.6|35398|35378|35446|35381.4|35395.4|35325.5|41
1745869800000|2025-04-28 19:50:00|35396.3|35376.3|35387.2|35367.2|35400.5|35380.5|35387.2|35367.2|44
1745870100000|2025-04-28 19:55:00|35389|35369|35396.2|35376.2|35442|35378.6|35388.9|35319|45
1745870400000|2025-04-28 20:00:00|35398.5|35378.5|35396.8|35376.8|35454.5|35385.6|35396.8|35326.5|38
1745870700000|2025-04-28 20:05:00|35446.5|35326.5|35399.1|35379.1|35451|35383.7|35394.5|35324|38
1745871000000|2025-04-28 20:10:00|35447.5|35327.5|35395.1|35375.1|35448.5|35379.3|35392|35321|51
1745871300000|2025-04-28 20:15:00|35446.5|35326.5|35404.7|35384.7|35451.5|35384.7|35396.5|35325|19
1745871600000|2025-04-28 20:20:00|35402.9|35382.9|35391.9|35371.9|35443|35382.9|35389.9|35316.5|25
1745871900000|2025-04-28 20:25:00|35394.1|35374.1|35391.1|35371.1|35442.5|35374.1|35390|35317|33
1745872200000|2025-04-28 20:30:00|35440|35320|35443|35323|35445|35376.7|35391.9|35318|35
1745872500000|2025-04-28 20:35:00|35395.6|35375.6|35401.5|35381.5|35452.5|35383.8|35395.6|35322.5|23
1745872800000|2025-04-28 20:40:00|35449|35329|35445|35325|35451.5|35384.9|35399.7|35325|22
1745873100000|2025-04-28 20:45:00|35402.5|35382.5|35455.5|35335.5|35456.5|35392|35402.5|35331.5|52
1745873400000|2025-04-28 20:50:00|35426.9|35376.9|35434.5|35384.5|35456|35393|35423|35334.5|22
1745873700000|2025-04-28 20:55:00|35458|35338|35479.4|35359.4|35479.4|35387.2|35435|35338|30
1745874300000|2025-04-28 21:05:00|35465|35345|35466.5|35346.5|35467|35347|35464|35344|43
1745874600000|2025-04-28 21:10:00|35467|35347|35467|35347|35467|35347|35465.5|35345.5|4
1745874900000|2025-04-28 21:15:00|35465.5|35345.5|35467|35347|35467.5|35347.5|35464.5|35344.5|11
1745875200000|2025-04-28 21:20:00|35467.5|35347.5|35468.5|35348.5|35471.5|35351.5|35465|35345|26
1745875500000|2025-04-28 21:25:00|35467|35347|35465.5|35345.5|35469|35349|35465.5|35345.5|8
1745875800000|2025-04-28 21:30:00|35466.5|35346.5|35469|35349|35469|35349|35466.5|35346.5|11
1745876100000|2025-04-28 21:35:00|35467.5|35347.5|35468.5|35348.5|35471|35351|35467.5|35347.5|32
1745876400000|2025-04-28 21:40:00|35468|35348|35467|35347|35469|35349|35466.5|35346.5|29
1745876700000|2025-04-28 21:45:00|35468|35348|35465.5|35345.5|35468|35348|35463.5|35343.5|16
1745877000000|2025-04-28 21:50:00|35465|35345|35466|35346|35470.5|35350.5|35464|35344|30
1745877300000|2025-04-28 21:55:00|35465.5|35345.5|35467|35347|35468|35348|35465|35345|35
1745877600000|2025-04-28 22:00:00|35466.5|35346.5|35466|35346|35468.5|35348.5|35463.5|35343.5|54
1745877900000|2025-04-28 22:05:00|35468.5|35348.5|35468.5|35348.5|35474.5|35354.5|35466.5|35346.5|63
1745878200000|2025-04-28 22:10:00|35468|35348|35480|35360|35480.5|35360.5|35467.5|35347.5|64
1745878500000|2025-04-28 22:15:00|35479.5|35359.5|35489.5|35369.5|35492.5|35372.5|35477.5|35357.5|91
1745878800000|2025-04-28 22:20:00|35491|35371|35490.5|35370.5|35493.5|35373.5|35484|35364|101
1745879100000|2025-04-28 22:25:00|35492.5|35372.5|35490|35370|35496.5|35376.5|35480.5|35360.5|71
1745879400000|2025-04-28 22:30:00|35491.5|35371.5|35488|35368|35496|35376|35486.5|35366.5|116
1745879700000|2025-04-28 22:35:00|35487|35367|35484.5|35364.5|35488.5|35378|35469.1|35361.5|101
1745880000000|2025-04-28 22:40:00|35486|35366|35482.5|35362.5|35488|35368|35481.5|35361.5|130
1745880300000|2025-04-28 22:45:00|35484|35364|35494|35374|35495.5|35375.5|35481.5|35361.5|81
1745880600000|2025-04-28 22:50:00|35492|35372|35486|35366|35493.5|35373.5|35485|35365|43
1745880900000|2025-04-28 22:55:00|35486.5|35366.5|35493.5|35373.5|35503.6|35383.6|35484.5|35364.5|52
1745881200000|2025-04-28 23:00:00|35491|35371|35486.9|35376|35492|35376.8|35470|35350|93
1745881500000|2025-04-28 23:05:00|35478.5|35367.6|35509.4|35398.3|35519.2|35407.9|35464.5|35344.5|69
1745881800000|2025-04-28 23:10:00|35499|35379|35512.5|35392.5|35525.1|35412.2|35499|35379|61
1745882100000|2025-04-28 23:15:00|35513|35393|35535.1|35423.9|35536.9|35424.7|35510|35390|43
1745882400000|2025-04-28 23:20:00|35524|35404|35519.7|35408.8|35535.5|35424.7|35501|35381|52
1745882700000|2025-04-28 23:25:00|35506.5|35386.5|35522.3|35411.4|35529.6|35418.7|35505.5|35385.5|49
1745883000000|2025-04-28 23:30:00|35510.5|35399.6|35508.7|35397.9|35528.6|35416.1|35506|35386|42
1745883300000|2025-04-28 23:35:00|35509.5|35389.5|35509.8|35398.9|35523.2|35412.4|35508.4|35389.5|35
1745883600000|2025-04-28 23:40:00|35512|35392|35505.5|35394.6|35519.5|35408.6|35505|35385|31
1745883900000|2025-04-28 23:45:00|35504.5|35384.5|35505.3|35394.4|35510.5|35396.5|35498.6|35380.5|42
1745884200000|2025-04-28 23:50:00|35508|35388|35503.5|35392.6|35508.5|35392.6|35502.2|35383.5|45
1745884500000|2025-04-28 23:55:00|35506.5|35386.5|35505|35385|35506.5|35394|35501.3|35381.5|34
1745884800000|2025-04-29 00:00:00|35512.7|35401.9|35503.4|35392.5|35512.7|35401.9|35495.2|35376.5|39
1745885100000|2025-04-29 00:05:00|35495|35384.1|35476.2|35405.7|35510|35419.5|35474.9|35375|85
1745885400000|2025-04-29 00:10:00|35470.8|35400.3|35475.5|35355.5|35482.5|35401.5|35452.3|35352|76
1745885700000|2025-04-29 00:15:00|35473|35353|35459.8|35389.2|35480.5|35394.8|35447.4|35353|72
1745886000000|2025-04-29 00:20:00|35465.3|35394.7|35503.5|35383.5|35504.5|35407.2|35459.7|35371|62
1745886300000|2025-04-29 00:25:00|35502.5|35382.5|35486|35415.4|35518.5|35418.6|35474.9|35380|65
1745886600000|2025-04-29 00:30:00|35480.7|35410.1|35485.9|35415.4|35509.5|35415.9|35476|35384.5|63
1745886900000|2025-04-29 00:35:00|35480.5|35409.9|35475.1|35404.6|35511|35417.5|35475|35376.5|88
1745887200000|2025-04-29 00:40:00|35481.6|35411|35485|35414.4|35504.5|35420|35471.3|35377|93
1745887500000|2025-04-29 00:45:00|35491.1|35420.6|35488.8|35418.2|35518.5|35420.7|35484.8|35387.5|71
1745887800000|2025-04-29 00:50:00|35494.3|35423.8|35488.8|35418.2|35520.5|35429.3|35483.2|35387|86
1745888100000|2025-04-29 00:55:00|35494.1|35423.6|35502.9|35432.3|35525|35432.3|35488.6|35397|70
1745888400000|2025-04-29 01:00:00|35497.5|35427|35502.1|35431.5|35529.5|35438.4|35492|35407|104
1745888700000|2025-04-29 01:05:00|35525|35405|35510.1|35439.6|35534.5|35442.1|35496.8|35401|204
1745889000000|2025-04-29 01:10:00|35503.9|35433.3|35491.1|35420.5|35527|35439.7|35484.9|35396.5|141
1745889300000|2025-04-29 01:15:00|35485.7|35415.1|35494.2|35423.6|35514|35429.9|35481.6|35385|124
1745889600000|2025-04-29 01:20:00|35499.8|35429.2|35500.5|35430|35506.4|35435.9|35488|35417.5|187
1745889900000|2025-04-29 01:25:00|35494.5|35424|35497.2|35426.6|35518|35431.6|35489.4|35396|198
1745890200000|2025-04-29 01:30:00|35491.5|35421|35517.3|35446.8|35534|35446.8|35491.5|35408.5|127
1745890500000|2025-04-29 01:35:00|35511.1|35440.5|35543|35423|35543|35447.7|35495.8|35411.5|100
1745890800000|2025-04-29 01:40:00|35542|35422|35529.9|35459.3|35557.5|35464.8|35508.9|35422|171
1745891100000|2025-04-29 01:45:00|35535.5|35464.9|35536.8|35466.3|35543.2|35472.6|35517.9|35447.3|205
1745891400000|2025-04-29 01:50:00|35543.1|35472.5|35539|35468.4|35566.5|35475.7|35528.4|35442.5|220
1745891700000|2025-04-29 01:55:00|35533.7|35463.1|35527.9|35457.3|35555.5|35478.3|35527.3|35433|111
1745892000000|2025-04-29 02:00:00|35527|35456.5|35509.2|35438.6|35540.1|35462.8|35508.1|35407|112
1745892300000|2025-04-29 02:05:00|35514.6|35444|35495.9|35425.3|35528|35444|35490.6|35400.5|138
1745892600000|2025-04-29 02:10:00|35490.2|35419.6|35441.7|35371.1|35497|35426.4|35435.8|35365.2|171
1745892900000|2025-04-29 02:15:00|35447.1|35376.5|35459.2|35388.6|35475|35394.2|35441.5|35347|164
1745893200000|2025-04-29 02:20:00|35464.6|35394|35488.7|35418.2|35488.7|35418.2|35459|35388.4|279
1745893500000|2025-04-29 02:25:00|35483.3|35412.7|35479.6|35409|35496.1|35425.6|35470.8|35400.2|177
1745893800000|2025-04-29 02:30:00|35484.9|35414.3|35475.1|35404.5|35498.5|35414.3|35456.8|35372|196
1745894100000|2025-04-29 02:35:00|35475.3|35404.8|35495|35424.5|35509.1|35438.5|35475.3|35404.8|218
1745894400000|2025-04-29 02:40:00|35489.3|35418.7|35487.6|35417.1|35505.8|35435.3|35486.9|35416.4|227
1745894700000|2025-04-29 02:45:00|35513|35393|35486.1|35415.6|35516|35434|35482.2|35387.5|332
1745895000000|2025-04-29 02:50:00|35480.8|35410.2|35491.4|35420.9|35502.6|35432|35480|35409.4|282
1745895300000|2025-04-29 02:55:00|35490.8|35420.3|35503.4|35432.8|35527.5|35438.2|35490.3|35395.5|101
1745895600000|2025-04-29 03:00:00|35522.5|35402.5|35509.2|35438.6|35525|35444.3|35502.1|35395.5|75
1745895900000|2025-04-29 03:05:00|35514.8|35444.3|35504.9|35434.3|35528|35444.5|35498.4|35392|77
1745896200000|2025-04-29 03:10:00|35520.5|35400.5|35529.6|35459|35537.5|35461.2|35507.4|35399.5|128
1745896500000|2025-04-29 03:15:00|35529.1|35458.6|35513.6|35443.1|35540.5|35462.9|35507.5|35411|170
1745896800000|2025-04-29 03:20:00|35508|35437.4|35528|35408|35539|35450.3|35497.1|35401|57
1745897100000|2025-04-29 03:25:00|35527.5|35407.5|35519.3|35448.8|35527.5|35455.7|35501.5|35403|120
1745897400000|2025-04-29 03:30:00|35525.4|35454.8|35518.3|35447.8|35542|35455.6|35517.2|35412.5|106
1745897700000|2025-04-29 03:35:00|35538|35418|35518.5|35447.9|35542|35456.2|35513|35411.5|143
1745898000000|2025-04-29 03:40:00|35524.3|35453.8|35514.2|35443.7|35536.5|35455|35504.7|35403.5|80
1745898300000|2025-04-29 03:45:00|35519.7|35449.1|35536.5|35465.9|35557.5|35470.3|35510.9|35427.5|199
1745898600000|2025-04-29 03:50:00|35531.1|35460.6|35528.7|35458.2|35558|35470.1|35527.4|35427.5|199
1745898900000|2025-04-29 03:55:00|35534.2|35463.7|35524.6|35454.1|35549.5|35471.9|35524.6|35428.5|136
1745899200000|2025-04-29 04:00:00|35544.5|35424.5|35526.2|35455.6|35557.5|35469.3|35523.3|35419.5|161
1745899500000|2025-04-29 04:05:00|35550|35430|35544|35424|35550|35464|35518.5|35413|69
1745899800000|2025-04-29 04:10:00|35542|35422|35521|35450.5|35544|35456.8|35513.1|35415.5|99
1745900100000|2025-04-29 04:15:00|35526.8|35456.3|35514.6|35444|35537|35457.2|35513.8|35416|193
1745900400000|2025-04-29 04:20:00|35520.1|35449.6|35521.6|35451.1|35543|35456.6|35511.4|35418|152
1745900700000|2025-04-29 04:25:00|35526.9|35456.4|35527.9|35457.3|35544|35466.4|35521.4|35424|141
1745901000000|2025-04-29 04:30:00|35534.2|35463.6|35537.6|35467.1|35561.5|35472.8|35520.3|35432|140
1745901300000|2025-04-29 04:35:00|35543.2|35472.6|35533.6|35463.1|35555|35483.1|35533.6|35428|188
1745901600000|2025-04-29 04:40:00|35552|35432|35555.1|35484.6|35575|35489.9|35532.9|35426.5|134
1745901900000|2025-04-29 04:45:00|35555.5|35484.9|35566.4|35495.8|35573.2|35502.7|35554.9|35484.4|200
1745902200000|2025-04-29 04:50:00|35572.9|35502.3|35575.7|35505.1|35590.5|35510.1|35562.9|35465.5|298
1745902500000|2025-04-29 04:55:00|35569.7|35499.1|35587.5|35467.5|35590.5|35509.9|35560.5|35463.5|149
1745902800000|2025-04-29 05:00:00|35584.5|35464.5|35556.6|35486|35585|35501.4|35554.7|35454|243
1745903100000|2025-04-29 05:05:00|35562.1|35491.5|35559.4|35488.8|35569.2|35498.7|35552.2|35481.7|189
1745903400000|2025-04-29 05:10:00|35564.7|35494.2|35567.5|35497|35588|35504.8|35559.2|35464|184
1745903700000|2025-04-29 05:15:00|35562.1|35491.6|35550.6|35480.1|35577.5|35499.5|35549.7|35447.5|92
1745904000000|2025-04-29 05:20:00|35544.7|35474.2|35546.1|35475.6|35564|35481.3|35537.6|35435.5|69
1745904300000|2025-04-29 05:25:00|35540.7|35470.1|35545.8|35475.2|35569.5|35487.2|35535.5|35444|114
1745904600000|2025-04-29 05:30:00|35551.1|35480.6|35533.6|35463.1|35556|35480.9|35532.9|35430|151
1745904900000|2025-04-29 05:35:00|35534.2|35463.7|35531.1|35460.6|35551.5|35475.4|35529.3|35430.5|145
1745905200000|2025-04-29 05:40:00|35537.5|35467|35531.5|35460.9|35550|35468.5|35525.6|35423|139
1745905500000|2025-04-29 05:45:00|35537.4|35466.9|35535.6|35465|35544|35473.5|35528|35457.4|233
1745905800000|2025-04-29 05:50:00|35553.5|35433.5|35543|35472.4|35553.5|35472.7|35528.4|35425.5|123
1745906100000|2025-04-29 05:55:00|35537.1|35466.5|35535.5|35465|35558.5|35477.2|35530.1|35428.5|76
1745906400000|2025-04-29 06:00:00|35540.2|35469.4|35498.8|35478.8|35541.6|35498.5|35498.4|35464.3|322
1745906700000|2025-04-29 06:05:00|35501.2|35481.2|35487.1|35467.1|35506.8|35486.8|35487.1|35467.1|95
1745907000000|2025-04-29 06:10:00|35488.5|35468.5|35471.5|35451.5|35489.9|35469.9|35471.3|35451.3|97
1745907300000|2025-04-29 06:15:00|35473|35453|35472.5|35452.5|35518|35458|35462.8|35398|82
1745907600000|2025-04-29 06:20:00|35471|35451|35494.1|35474.1|35494.1|35474.1|35471|35451|129
1745907900000|2025-04-29 06:25:00|35496|35476|35493.9|35473.9|35499.1|35479.1|35473.5|35453.5|132
1745908200000|2025-04-29 06:30:00|35492.6|35472.6|35477.9|35457.9|35524|35476.2|35476.5|35430|70
1745908500000|2025-04-29 06:35:00|35476.5|35456.5|35487.2|35467.2|35488.6|35468.6|35472.6|35452.6|69
1745908800000|2025-04-29 06:40:00|35485.8|35465.8|35509.5|35489.5|35522|35491.2|35484.3|35450|81
1745909100000|2025-04-29 06:45:00|35508.1|35488.1|35503.7|35483.7|35518.3|35498.3|35502.1|35482.1|106
1745909400000|2025-04-29 06:50:00|35505.1|35485.1|35526.8|35506.8|35531.1|35511.1|35503.7|35483.7|71
1745909700000|2025-04-29 06:55:00|35528.3|35508.3|35522|35502|35534|35514|35518.6|35498.6|164
1745910000000|2025-04-29 07:00:00|35536.2|35481.9|35507|35487|35536.2|35493.5|35488.1|35459.9|229
1745910300000|2025-04-29 07:05:00|35505.5|35485.5|35477.7|35457.7|35511.9|35491.9|35473.1|35453.1|291
1745910600000|2025-04-29 07:10:00|35476.3|35456.3|35476.7|35456.7|35501.2|35481.2|35470.5|35450.5|699
1745910900000|2025-04-29 07:15:00|35475.1|35455.1|35462.8|35442.8|35481.4|35461.4|35462.8|35442.8|139
1745911200000|2025-04-29 07:20:00|35461.1|35441.1|35486.8|35466.8|35497.9|35477.9|35461.1|35441.1|191
1745911500000|2025-04-29 07:25:00|35488.8|35468.8|35473.5|35453.5|35499.2|35479.2|35473.3|35453.3|83
1745911800000|2025-04-29 07:30:00|35474.9|35454.9|35458.5|35438.5|35485.2|35465.2|35456.2|35436.2|55
1745912100000|2025-04-29 07:35:00|35461.8|35441.8|35461|35441|35480.6|35460.6|35455|35435|160
1745912400000|2025-04-29 07:40:00|35461.7|35441.7|35444.9|35424.9|35466|35446|35444.9|35424.9|228
1745912700000|2025-04-29 07:45:00|35446.7|35426.7|35437|35417|35447.3|35427.3|35424.5|35404.5|267
1745913000000|2025-04-29 07:50:00|35435|35415|35441.2|35421.2|35444.6|35424.6|35429.3|35409.3|153
1745913300000|2025-04-29 07:55:00|35439|35419|35450.2|35430.2|35466|35446|35439|35419|80
1745913600000|2025-04-29 08:00:00|35448.9|35428.9|35454.8|35434.8|35459.1|35439.1|35440.8|35420.8|105
1745913900000|2025-04-29 08:05:00|35453.4|35433.4|35475.1|35455.1|35478.1|35458.1|35453.4|35433.4|105
1745914200000|2025-04-29 08:10:00|35478.2|35458.2|35503.1|35483.1|35524.8|35504.8|35474.6|35454.6|192
1745914500000|2025-04-29 08:15:00|35501.7|35481.7|35490.1|35470.1|35505|35485|35489.6|35469.6|109
1745914800000|2025-04-29 08:20:00|35491|35471|35487.5|35467.5|35496.1|35476.1|35483.9|35463.9|70
1745915100000|2025-04-29 08:25:00|35489.2|35469.2|35485|35465|35490.8|35470.8|35477.6|35457.6|70
1745915400000|2025-04-29 08:30:00|35484.1|35464.1|35484.7|35464.7|35496.2|35476.2|35481.4|35461.4|120
1745915700000|2025-04-29 08:35:00|35483.3|35463.3|35484.2|35464.2|35495.4|35475.4|35479.4|35459.4|128
1745916000000|2025-04-29 08:40:00|35482.6|35462.6|35504.4|35484.4|35510.8|35490.8|35480.5|35460.5|89
1745916300000|2025-04-29 08:45:00|35505.8|35485.8|35469.2|35449.2|35510.7|35490.7|35469.2|35417|97
1745916600000|2025-04-29 08:50:00|35467.8|35447.8|35469|35449|35473.6|35453.6|35442.6|35422.6|126
1745916900000|2025-04-29 08:55:00|35467.7|35447.7|35501.9|35481.9|35501.9|35481.9|35466.3|35446.3|274
1745917200000|2025-04-29 09:00:00|35503.9|35483.9|35466.4|35446.4|35525.4|35490.6|35459.8|35439.8|343
1745917500000|2025-04-29 09:05:00|35465.1|35445.1|35462.4|35442.4|35473.3|35453.3|35456.9|35436.9|124
1745917800000|2025-04-29 09:10:00|35463.8|35443.8|35460.2|35440.2|35471|35451|35454.6|35434.6|90
1745918100000|2025-04-29 09:15:00|35458.7|35438.7|35460.6|35440.6|35489|35453.6|35457.3|35412|111
1745918400000|2025-04-29 09:20:00|35462|35442|35446.2|35426.2|35469.6|35449.6|35440.1|35420.1|78
1745918700000|2025-04-29 09:25:00|35448.1|35428.1|35451.1|35431.1|35476|35438.2|35442.6|35400|93
1745919000000|2025-04-29 09:30:00|35449.7|35429.7|35463.9|35443.9|35493|35446.8|35449.7|35416|82
1745919300000|2025-04-29 09:35:00|35465.2|35445.2|35465.9|35445.9|35475|35455|35461|35441|66
1745919600000|2025-04-29 09:40:00|35467.3|35447.3|35474.5|35454.5|35476.5|35456.5|35463.1|35443.1|71
1745919900000|2025-04-29 09:45:00|35476.2|35456.2|35490.8|35470.8|35491|35471|35467.3|35447.3|96
1745920200000|2025-04-29 09:50:00|35489.2|35469.2|35482.4|35462.4|35491.4|35471.4|35480.6|35460.6|80
1745920500000|2025-04-29 09:55:00|35484|35464|35508.2|35488.2|35523.9|35503.9|35483.4|35463.4|266
1745920800000|2025-04-29 10:00:00|35514.4|35494.4|35517.4|35497.4|35536.3|35516.3|35507.1|35487.1|431
1745921100000|2025-04-29 10:05:00|35515.8|35495.8|35512|35492|35517.3|35497.3|35506.9|35486.9|54
1745921400000|2025-04-29 10:10:00|35510.5|35490.5|35508.1|35488.1|35528.9|35508.9|35508.1|35488.1|107
1745921700000|2025-04-29 10:15:00|35506.8|35486.8|35513.7|35493.7|35517.2|35497.2|35502.9|35482.9|83
1745922000000|2025-04-29 10:20:00|35512.3|35492.3|35520.2|35500.2|35531.1|35511.1|35508.9|35488.9|69
1745922300000|2025-04-29 10:25:00|35521.6|35501.6|35519.2|35499.2|35527.6|35507.6|35514.2|35494.2|112
1745922600000|2025-04-29 10:30:00|35520.7|35500.7|35512.5|35492.5|35520.7|35500.7|35509.1|35489.1|129
1745922900000|2025-04-29 10:35:00|35514|35494|35541.8|35521.8|35550.9|35530.9|35511.3|35491.3|84
1745923200000|2025-04-29 10:40:00|35540.4|35520.4|35532.6|35512.6|35541.8|35521.8|35530.2|35510.2|50
1745923500000|2025-04-29 10:45:00|35564|35478|35529.6|35509.6|35567|35514.7|35528.2|35478|53
1745923800000|2025-04-29 10:50:00|35531|35511|35538.3|35518.3|35567|35518.3|35526.7|35477|78
1745924100000|2025-04-29 10:55:00|35540|35520|35525.1|35505.1|35544.5|35524.5|35525.1|35505.1|145
1745924400000|2025-04-29 11:00:00|35523.7|35503.7|35507.6|35487.6|35529.6|35509.6|35507.6|35487.6|122
1745924700000|2025-04-29 11:05:00|35509.2|35489.2|35501|35481|35524.4|35504.4|35499.7|35479.7|84
1745925000000|2025-04-29 11:10:00|35499.7|35479.7|35508.2|35488.2|35514|35494|35494.3|35474.3|101
1745925300000|2025-04-29 11:15:00|35510|35490|35507.2|35487.2|35540|35500.5|35502.9|35466|103
1745925600000|2025-04-29 11:20:00|35505.8|35485.8|35501.7|35481.7|35509.6|35489.6|35489|35469|111
1745925900000|2025-04-29 11:25:00|35500|35480|35494.1|35474.1|35508.4|35488.4|35492.7|35472.7|78
1745926200000|2025-04-29 11:30:00|35495.5|35475.5|35495.6|35475.6|35501.8|35481.8|35491.3|35471.3|70
1745926500000|2025-04-29 11:35:00|35494.3|35474.3|35480.9|35460.9|35535|35494|35479.2|35459.2|134
1745926800000|2025-04-29 11:40:00|35477.6|35457.6|35479.8|35459.8|35507.6|35487.6|35469.1|35449.1|201
1745927100000|2025-04-29 11:45:00|35478.4|35458.4|35493.3|35473.3|35501.9|35481.9|35477|35457|137
1745927400000|2025-04-29 11:50:00|35494.6|35474.6|35507|35487|35530.7|35497.3|35486.2|35466.2|264
1745927700000|2025-04-29 11:55:00|35506.4|35486.4|35560.9|35476.9|35568.4|35527.8|35506.4|35476.9|679
1745928000000|2025-04-29 12:00:00|35555.4|35474.7|35530.8|35510.8|35564|35516.4|35514|35472.3|279
1745928300000|2025-04-29 12:05:00|35529.3|35509.3|35527.6|35507.6|35538.5|35518.5|35513.7|35493.7|235
1745928600000|2025-04-29 12:10:00|35528.5|35508.5|35533.1|35513.1|35538.7|35518.7|35524.3|35504.3|140
1745928900000|2025-04-29 12:15:00|35531.5|35511.5|35543.6|35523.6|35547.4|35527.4|35528.9|35508.9|146
1745929200000|2025-04-29 12:20:00|35542.3|35522.3|35519|35499|35551.7|35531.7|35516.2|35496.2|202
1745929500000|2025-04-29 12:25:00|35520.5|35500.5|35545.3|35525.3|35554|35534|35517.7|35497.7|468
1745929800000|2025-04-29 12:30:00|35550.9|35530.9|35532.8|35512.8|35556.6|35536.6|35532.2|35512.2|102
1745930100000|2025-04-29 12:35:00|35534.5|35514.5|35520.1|35500.1|35541.5|35521.5|35519.3|35499.3|77
1745930400000|2025-04-29 12:40:00|35518.3|35498.3|35456.7|35436.7|35518.3|35498.3|35455.2|35435.2|226
1745930700000|2025-04-29 12:45:00|35458.2|35438.2|35472.8|35452.8|35487.4|35467.4|35454.5|35434.5|207
1745931000000|2025-04-29 12:50:00|35471.1|35451.1|35445.4|35425.4|35483.8|35463.8|35440.9|35420.9|193
1745931300000|2025-04-29 12:55:00|35441.8|35421.8|35424.9|35404.9|35445|35425|35417.1|35397.1|542
1745931600000|2025-04-29 13:00:00|35426.5|35406.5|35489.4|35469.4|35490.9|35470.9|35423.1|35403.1|621
1745931900000|2025-04-29 13:05:00|35490.8|35470.8|35481.9|35461.9|35494.8|35474.8|35477.6|35457.6|190
1745932200000|2025-04-29 13:10:00|35480.5|35460.5|35442.8|35422.8|35484.9|35464.9|35440.3|35420.3|221
1745932500000|2025-04-29 13:15:00|35444.2|35424.2|35415.9|35395.9|35447|35427|35387.4|35367.4|205
1745932800000|2025-04-29 13:20:00|35417.4|35397.4|35425|35405|35428.8|35408.8|35397.6|35377.6|176
1745933100000|2025-04-29 13:25:00|35423.3|35403.3|35440.4|35420.4|35445.1|35425.1|35418.9|35398.9|132
1745933400000|2025-04-29 13:30:00|35441.8|35421.8|35449|35429|35457.8|35437.8|35436.9|35416.9|85
1745933700000|2025-04-29 13:35:00|35447.6|35427.6|35455.7|35435.7|35466|35446|35437.3|35417.3|225
1745934000000|2025-04-29 13:40:00|35456.3|35436.3|35492.4|35472.4|35497.2|35477.2|35453.6|35433.6|302
1745934300000|2025-04-29 13:45:00|35489.9|35469.9|35500.1|35480.1|35500.1|35480.1|35472.9|35452.9|255
1745934600000|2025-04-29 13:50:00|35498.7|35478.7|35493|35473|35510.9|35490.9|35484.6|35464.6|228
1745934900000|2025-04-29 13:55:00|35491.5|35471.5|35498.3|35417|35505.1|35478.4|35474.8|35417|333
1745935200000|2025-04-29 14:00:00|35512.5|35425|35444.2|35424.2|35512.5|35444.3|35422.3|35397|649
1745935500000|2025-04-29 14:05:00|35442.9|35422.9|35514|35494|35515.4|35495.4|35436.9|35416.9|380
1745935800000|2025-04-29 14:10:00|35515.4|35495.4|35497.3|35477.3|35518.4|35498.4|35481|35461|228
1745936100000|2025-04-29 14:15:00|35498.7|35478.7|35507.9|35487.9|35517.5|35497.5|35485.2|35465.2|184
1745936400000|2025-04-29 14:20:00|35509.2|35489.2|35489.5|35469.5|35515.8|35495.8|35485.9|35465.9|189
1745936700000|2025-04-29 14:25:00|35488.2|35468.2|35472.5|35452.5|35494.1|35474.1|35463.1|35443.1|252
1745937000000|2025-04-29 14:30:00|35471|35451|35470.1|35450.1|35481.2|35461.2|35464.8|35444.8|230
1745937300000|2025-04-29 14:35:00|35468.7|35448.7|35462.9|35442.9|35480.9|35460.9|35458.7|35438.7|175
1745937600000|2025-04-29 14:40:00|35461.5|35441.5|35503.1|35483.1|35503.5|35483.5|35456.4|35436.4|204
1745937900000|2025-04-29 14:45:00|35504.5|35484.5|35526.4|35506.4|35535.5|35515.5|35502.8|35482.8|194
1745938200000|2025-04-29 14:50:00|35527.7|35507.7|35518.2|35498.2|35539.9|35519.9|35509.5|35489.5|492
1745938500000|2025-04-29 14:55:00|35520.3|35500.3|35527|35507|35531|35511|35507.9|35487.9|261
1745938800000|2025-04-29 15:00:00|35525.5|35505.5|35496.2|35476.2|35530.6|35510.6|35491.8|35471.8|204
1745939100000|2025-04-29 15:05:00|35493.8|35473.8|35461.9|35441.9|35493.8|35473.8|35460.6|35440.6|145
1745939400000|2025-04-29 15:10:00|35460.3|35440.3|35482.3|35462.3|35486|35466|35456.5|35436.5|95
1745939700000|2025-04-29 15:15:00|35483.7|35463.7|35481.8|35461.8|35492.3|35472.3|35478.8|35458.8|108
1745940000000|2025-04-29 15:20:00|35483.2|35463.2|35466.7|35446.7|35484.5|35464.5|35459.1|35439.1|127
1745940300000|2025-04-29 15:25:00|35465.3|35445.3|35470.2|35450.2|35472.2|35452.2|35453.4|35433.4|142
1745940600000|2025-04-29 15:30:00|35468.7|35448.7|35473.6|35453.6|35475.6|35455.6|35455.5|35435.5|662
1745940900000|2025-04-29 15:35:00|35473.4|35453.4|35468.6|35448.6|35499.1|35458.3|35459.8|35430.3|819
1745941200000|2025-04-29 15:40:00|35469.1|35449.1|35455.2|35435.2|35497.5|35453.7|35447.7|35427.7|856
1745941500000|2025-04-29 15:45:00|35456.2|35436.2|35448.3|35428.3|35494.4|35443|35447.5|35422.6|924
1745941800000|2025-04-29 15:50:00|35448.1|35428.1|35466.5|35446.5|35488.2|35451|35445.3|35399.9|904
1745942100000|2025-04-29 15:55:00|35466.7|35446.7|35476.5|35456.5|35479.9|35459.9|35451.5|35431.5|591
1745942400000|2025-04-29 16:00:00|35474.4|35454.4|35463.2|35443.2|35485|35465|35457.7|35437.7|618
1745942700000|2025-04-29 16:05:00|35463.5|35443.5|35462|35442|35466.9|35446.9|35444|35424|667
1745943000000|2025-04-29 16:10:00|35459.3|35439.3|35453.4|35433.4|35461.3|35441.3|35445.5|35425.5|895
1745943300000|2025-04-29 16:15:00|35455.2|35435.2|35440.8|35420.8|35459.5|35439.5|35435.2|35415.2|929
1745943600000|2025-04-29 16:20:00|35441.4|35421.4|35421.3|35401.3|35446.3|35426.3|35417|35397|942
1745943900000|2025-04-29 16:25:00|35422.9|35402.9|35426.4|35406.4|35430.3|35410.3|35408.4|35388.4|865
1745944200000|2025-04-29 16:30:00|35426.1|35406.1|35434.8|35414.8|35439|35419|35420.6|35400.6|963
1745944500000|2025-04-29 16:35:00|35434.9|35414.9|35418.1|35398.1|35444.5|35424.5|35416|35396|797
1745944800000|2025-04-29 16:40:00|35420.5|35400.5|35450.6|35430.6|35451.7|35431.7|35415.4|35395.4|720
1745945100000|2025-04-29 16:45:00|35448.8|35428.8|35466.6|35446.6|35475.7|35455.7|35448.4|35428.4|676
1745945400000|2025-04-29 16:50:00|35467.1|35447.1|35465|35445|35474.7|35454.7|35461.5|35441.5|790
1745945700000|2025-04-29 16:55:00|35465.3|35445.3|35465.1|35445.1|35475.6|35455.6|35460.2|35440.2|320
1745946000000|2025-04-29 17:00:00|35462|35442|35478.3|35458.3|35478.8|35458.8|35457.5|35437.5|278
1745946300000|2025-04-29 17:05:00|35480.2|35460.2|35487|35467|35495.7|35475.7|35475.3|35455.3|738
1745946600000|2025-04-29 17:10:00|35488.7|35468.7|35490.4|35470.4|35503.3|35483.3|35485.4|35465.4|842
1745946900000|2025-04-29 17:15:00|35492.1|35472.1|35486.9|35466.9|35500.5|35480.5|35486.9|35466.9|696
1745947200000|2025-04-29 17:20:00|35488.6|35468.6|35482.3|35462.3|35491.4|35471.4|35477.7|35457.7|183
1745947500000|2025-04-29 17:25:00|35480.4|35460.4|35472.1|35452.1|35484.7|35464.7|35471|35451|268
1745947800000|2025-04-29 17:30:00|35470.4|35450.4|35479.6|35459.6|35487|35467|35467|35447|173
1745948100000|2025-04-29 17:35:00|35477.5|35457.5|35486.7|35466.7|35492.3|35472.3|35477|35457|264
1745948400000|2025-04-29 17:40:00|35484.6|35464.6|35484.8|35464.8|35486.8|35466.8|35471.2|35451.2|311
1745948700000|2025-04-29 17:45:00|35482.9|35462.9|35488.3|35468.3|35491.2|35471.2|35481.8|35461.8|249
1745949000000|2025-04-29 17:50:00|35486.3|35466.3|35495.4|35475.4|35495.4|35475.4|35479.3|35459.3|226
1745949300000|2025-04-29 17:55:00|35492.9|35472.9|35511.3|35491.3|35523.1|35503.1|35490.5|35470.5|354
1745949600000|2025-04-29 18:00:00|35511.1|35491.1|35503.4|35483.4|35513.3|35493.3|35494.6|35474.6|709
1745949900000|2025-04-29 18:05:00|35505.1|35485.1|35507.1|35487.1|35513.9|35493.9|35488.7|35468.7|693
1745950200000|2025-04-29 18:10:00|35505.1|35485.1|35527.3|35507.3|35547|35527|35504.4|35484.4|670
1745950500000|2025-04-29 18:15:00|35525.3|35505.3|35546.7|35526.7|35550.2|35530.2|35524.3|35504.3|588
1745950800000|2025-04-29 18:20:00|35544.8|35524.8|35542.4|35522.4|35550|35530|35538.3|35518.3|256
1745951100000|2025-04-29 18:25:00|35545.7|35525.7|35556.2|35506.2|35593.5|35529.7|35542.1|35468.5|49
1745951400000|2025-04-29 18:30:00|35559.3|35509.3|35543.7|35493.7|35582.5|35509.3|35540|35455.5|42
1745951700000|2025-04-29 18:35:00|35540.4|35490.4|35542.8|35492.8|35576.5|35496.1|35535.9|35448|51
1745952000000|2025-04-29 18:40:00|35547.1|35497.1|35582.5|35462.5|35588.5|35504.2|35540.7|35454.5|47
1745952300000|2025-04-29 18:45:00|35584|35464|35556.6|35506.6|35592|35510.6|35550.7|35464|43
1745952600000|2025-04-29 18:50:00|35591|35471|35533.8|35513.8|35592.5|35521.6|35531.9|35468.5|73
1745952900000|2025-04-29 18:55:00|35535.8|35515.8|35529.7|35509.7|35539.8|35519.8|35527.8|35507.8|62
1745953200000|2025-04-29 19:00:00|35528|35508|35519.8|35499.8|35574.5|35508|35517.5|35446.5|42
1745953500000|2025-04-29 19:05:00|35517.3|35497.3|35520.4|35500.4|35572.5|35507.3|35510.7|35450|38
1745953800000|2025-04-29 19:10:00|35522.7|35502.7|35533.4|35513.4|35583|35515.8|35522.7|35460.5|31
1745954100000|2025-04-29 19:15:00|35536.1|35516.1|35528.8|35508.8|35583.5|35516.5|35528.8|35461|34
1745954400000|2025-04-29 19:20:00|35577|35457|35518.9|35498.9|35577.5|35508.5|35516.5|35454|25
1745954700000|2025-04-29 19:25:00|35567.5|35447.5|35523.7|35503.7|35574|35506|35509.2|35445.5|40
1745955000000|2025-04-29 19:30:00|35571.5|35451.5|35518.7|35498.7|35573.5|35506|35518.7|35449.5|25
1745955300000|2025-04-29 19:35:00|35567|35447|35522.2|35502.2|35571|35502.4|35517.7|35445.5|33
1745955600000|2025-04-29 19:40:00|35572.5|35452.5|35536.4|35516.4|35581.5|35516.4|35522.6|35451|34
1745955900000|2025-04-29 19:45:00|35586.5|35466.5|35544|35524|35596|35527.8|35538.8|35465|26
1745956200000|2025-04-29 19:50:00|35592.5|35472.5|35540|35520|35594|35526.9|35535.7|35462|43
1745956500000|2025-04-29 19:55:00|35537.7|35517.7|35526.5|35506.5|35576.5|35517.8|35524.1|35451.5|45
1745956800000|2025-04-29 20:00:00|35529.5|35509.5|35572|35452|35574.5|35510.5|35522.9|35448|71
1745957100000|2025-04-29 20:05:00|35571.5|35451.5|35523.5|35503.5|35577.5|35509.3|35523.4|35450|60
1745957400000|2025-04-29 20:10:00|35574|35454|35510.6|35490.6|35574|35505.8|35508|35442|73
1745957700000|2025-04-29 20:15:00|35558.5|35438.5|35498.9|35478.9|35561|35491.1|35498.9|35425|72
1745958000000|2025-04-29 20:20:00|35547|35427|35508.9|35488.9|35554|35488.9|35500.3|35426.5|63
1745958300000|2025-04-29 20:25:00|35556.5|35436.5|35551.5|35431.5|35559.5|35492.4|35504.4|35429.5|62
1745958600000|2025-04-29 20:30:00|35552.5|35432.5|35506.5|35486.5|35555|35487.9|35503.2|35430.5|48
1745958900000|2025-04-29 20:35:00|35552.5|35432.5|35555|35435|35556|35488.1|35503.4|35432|33
1745959200000|2025-04-29 20:40:00|35555.5|35435.5|35509.6|35489.6|35559|35490.8|35506.5|35434|36
1745959500000|2025-04-29 20:45:00|35511.3|35491.3|35531.7|35481.7|35566|35501.2|35507|35440|39
1745959800000|2025-04-29 20:50:00|35535.8|35485.8|35535.7|35485.7|35573.5|35488.5|35526.4|35437.5|55
1745960100000|2025-04-29 20:55:00|35539.3|35489.3|35569.9|35449.9|35573|35489.3|35534.9|35439.9|77
1745960400000|2025-04-29 21:00:00|35554.3|35434.3|35551.2|35431.2|35554.3|35434.3|35551.2|35431.2|2
1745960700000|2025-04-29 21:05:00|35566.5|35446.5|35569|35449|35570.5|35450.5|35565|35445|7
1745961000000|2025-04-29 21:10:00|35570|35450|35566|35446|35570|35450|35562|35442|59
1745961300000|2025-04-29 21:15:00|35566.5|35446.5|35565|35445|35572.5|35452.5|35562|35442|48
1745961600000|2025-04-29 21:20:00|35564.5|35444.5|35569.5|35449.5|35572|35452|35560|35440|60
1745961900000|2025-04-29 21:25:00|35572|35452|35569|35449|35572.5|35452.5|35567|35447|41
1745962200000|2025-04-29 21:30:00|35570.5|35450.5|35577|35457|35578.5|35458.5|35568.5|35448.5|118
1745962500000|2025-04-29 21:35:00|35579.5|35459.5|35587|35467|35589|35469|35575.5|35455.5|134
1745962800000|2025-04-29 21:40:00|35587.5|35467.5|35582.5|35462.5|35592.5|35472.5|35566|35446|96
1745963100000|2025-04-29 21:45:00|35583|35463|35576.5|35456.5|35584.5|35464.5|35573|35453|68
1745963400000|2025-04-29 21:50:00|35575.5|35455.5|35576|35456|35582|35462|35573.5|35453.5|61
1745963700000|2025-04-29 21:55:00|35578|35458|35573|35453|35578|35458|35571|35451|57
1745964000000|2025-04-29 22:00:00|35572|35452|35564|35444|35575|35455|35554.5|35434.5|136
1745964300000|2025-04-29 22:05:00|35565.5|35445.5|35544.6|35456.4|35566.5|35465.4|35543|35435.5|39
1745964600000|2025-04-29 22:10:00|35561.5|35441.5|35561|35441|35566|35469.5|35543.4|35441|38
1745964900000|2025-04-29 22:15:00|35542.9|35454.7|35544.8|35456.6|35562.5|35464.8|35532.8|35431.5|61
1745965200000|2025-04-29 22:20:00|35536.7|35448.5|35546|35426|35563.6|35448.5|35536.7|35426|33
1745965500000|2025-04-29 22:25:00|35546.5|35426.5|35543|35423|35562|35442|35543|35423|73
1745965800000|2025-04-29 22:30:00|35545.5|35425.5|35556.4|35436.4|35566.5|35446.5|35544.5|35424.5|73
1745966100000|2025-04-29 22:35:00|35562.8|35442.8|35556.3|35436.3|35568.5|35448.5|35549|35429|61
1745966400000|2025-04-29 22:40:00|35561.6|35441.6|35568.5|35448.5|35582|35462|35555.4|35435.4|31
1745966700000|2025-04-29 22:45:00|35567.5|35447.5|35550|35430|35576.4|35456.4|35548|35428|60
1745967000000|2025-04-29 22:50:00|35549.5|35429.5|35572.1|35452.1|35572.1|35452.1|35548|35428|38
1745967300000|2025-04-29 22:55:00|35566.1|35446.1|35563.6|35443.6|35571.7|35451.7|35546|35426|59
1745967600000|2025-04-29 23:00:00|35566.6|35446.6|35577|35466.1|35585.4|35466.6|35554.7|35441.5|218
1745967900000|2025-04-29 23:05:00|35566.5|35446.5|35580.8|35469.3|35587.6|35469.3|35563.5|35443.5|51
1745968200000|2025-04-29 23:10:00|35567|35447|35562|35442|35588.5|35468.5|35562|35442|32
1745968500000|2025-04-29 23:15:00|35573.5|35462.6|35572.4|35461.5|35585.5|35465.5|35561|35441|146
1745968800000|2025-04-29 23:20:00|35582.5|35463.1|35572.4|35459.3|35582.5|35463.1|35552|35432|61
1745969100000|2025-04-29 23:25:00|35559.5|35439.5|35585.4|35467.5|35589.8|35469.8|35559.5|35439.5|24
1745969400000|2025-04-29 23:30:00|35565.5|35445.5|35579.2|35461.3|35587.8|35468.1|35558|35438|44
1745969700000|2025-04-29 23:35:00|35570.8|35460|35558|35438|35585.6|35465.6|35558|35438|80
1745970000000|2025-04-29 23:40:00|35565.2|35454.4|35561|35450.1|35580.1|35460.1|35495.3|35375.3|75
1745970300000|2025-04-29 23:45:00|35555.5|35435.5|35569.7|35458.9|35578.1|35464.1|35551|35431|36
1745970600000|2025-04-29 23:50:00|35571.5|35451.5|35568.2|35457.3|35575.2|35464.3|35566.5|35447|68
1745970900000|2025-04-29 23:55:00|35569.5|35449.5|35556.5|35445.6|35581.2|35469|35555.7|35441|41
1745971200000|2025-04-30 00:00:00|35565.5|35454.6|35554.5|35434.5|35572.5|35456.2|35553.3|35434|96
1745971500000|2025-04-30 00:05:00|35553.5|35433.5|35563.8|35452.9|35564|35452.9|35546|35426|107
1745971800000|2025-04-30 00:10:00|35565.5|35445.5|35553.5|35433.5|35565.5|35447.1|35547|35427|115
1745972100000|2025-04-30 00:15:00|35550|35430|35542.1|35431.2|35551|35438.4|35540.8|35422.5|99
1745972400000|2025-04-30 00:20:00|35526.3|35455.8|35533.5|35462.9|35563|35464.5|35520.6|35434|82
1745972700000|2025-04-30 00:25:00|35557.5|35437.5|35535.3|35464.7|35563.5|35468.8|35531.7|35435|90
1745973000000|2025-04-30 00:30:00|35557.5|35437.5|35564.5|35444.5|35567|35473.6|35531.8|35437.5|47
1745973300000|2025-04-30 00:35:00|35566|35446|35568|35448|35572|35469.7|35534.4|35442|97
1745973600000|2025-04-30 00:40:00|35569.5|35449.5|35549.2|35478.6|35580.5|35481.4|35540.2|35447|97
1745973900000|2025-04-30 00:45:00|35576.5|35456.5|35582.5|35462.5|35582.5|35485.6|35548.6|35454.5|97
1745974200000|2025-04-30 00:50:00|35583|35463|35577.2|35506.7|35600|35507.1|35557.3|35461.5|81
1745974500000|2025-04-30 00:55:00|35603.5|35483.5|35555.2|35484.6|35605.5|35512.6|35549.6|35444|87
1745974800000|2025-04-30 01:00:00|35549.3|35478.7|35557.5|35486.9|35577|35487|35549.3|35448|80
1745975100000|2025-04-30 01:05:00|35563.9|35493.3|35562.8|35492.2|35579|35498.1|35550.9|35456|76
1745975400000|2025-04-30 01:10:00|35557.5|35486.9|35560.5|35440.5|35573|35493.4|35543.2|35440.5|73
1745975700000|2025-04-30 01:15:00|35562.5|35442.5|35559|35439|35565|35476.4|35533.8|35433.5|84
1745976000000|2025-04-30 01:20:00|35558|35438|35541.2|35470.7|35566|35479.7|35536|35434.5|107
1745976300000|2025-04-30 01:25:00|35546.8|35476.2|35556.2|35485.6|35568.5|35496.5|35540.1|35442.5|80
1745976600000|2025-04-30 01:30:00|35550.8|35480.2|35575.5|35455.5|35579.5|35491.2|35550.8|35449.5|79
1745976900000|2025-04-30 01:35:00|35578|35458|35553.7|35483.1|35578|35491|35548.3|35443|74
1745977200000|2025-04-30 01:40:00|35548.4|35477.8|35550.3|35479.8|35570|35490|35539|35437.5|86
1745977500000|2025-04-30 01:45:00|35556.1|35485.6|35588.8|35518.2|35606.5|35518.2|35556.1|35461.5|68
1745977800000|2025-04-30 01:50:00|35608.5|35488.5|35607.5|35536.9|35623.5|35536.9|35583.5|35488|70
1745978100000|2025-04-30 01:55:00|35612.8|35542.2|35656.5|35536.5|35660.5|35568.1|35610.6|35512.5|65
1745978400000|2025-04-30 02:00:00|35658|35538|35629.6|35559|35670.5|35576.3|35629.6|35532|60
1745978700000|2025-04-30 02:05:00|35653.5|35533.5|35620.3|35549.7|35657|35564|35614.6|35518.5|93
1745979000000|2025-04-30 02:10:00|35614.9|35544.4|35612.8|35542.2|35640|35545.7|35609.4|35511|98
1745979300000|2025-04-30 02:15:00|35638.5|35518.5|35627.5|35507.5|35641|35536.7|35599.1|35499|82
1745979600000|2025-04-30 02:20:00|35625.5|35505.5|35632|35512|35639|35547.8|35605.9|35505|97
1745979900000|2025-04-30 02:25:00|35633|35513|35604.5|35534|35637.5|35547.2|35604.4|35505.5|102
1745980200000|2025-04-30 02:30:00|35610.1|35539.6|35628.5|35508.5|35635|35539.6|35595.7|35496.5|88
1745980500000|2025-04-30 02:35:00|35628|35508|35607.3|35536.8|35633.5|35538.1|35605.9|35506.5|118
1745980800000|2025-04-30 02:40:00|35632.5|35512.5|35610.8|35540.3|35648|35548.8|35610.8|35510|94
1745981100000|2025-04-30 02:45:00|35632|35512|35611.4|35540.9|35637.5|35544.2|35605.9|35508|103
1745981400000|2025-04-30 02:50:00|35632|35512|35591.2|35520.6|35635.5|35540.7|35591.2|35497|92
1745981700000|2025-04-30 02:55:00|35616|35496|35620.5|35500.5|35621.5|35530.7|35593.3|35493|96
1745982000000|2025-04-30 03:00:00|35621.5|35501.5|35587.5|35517|35621.5|35522.7|35585.6|35486.5|87
1745982300000|2025-04-30 03:05:00|35610|35490|35609|35489|35611|35518|35585.5|35482|113
1745982600000|2025-04-30 03:10:00|35608|35488|35606|35486|35611|35517.1|35581|35480.5|101
1745982900000|2025-04-30 03:15:00|35605|35485|35593|35473|35611|35518.4|35572.4|35470|97
1745983200000|2025-04-30 03:20:00|35592.5|35472.5|35582.4|35511.9|35609|35513.9|35574.2|35472.5|93
1745983500000|2025-04-30 03:25:00|35607|35487|35569.2|35498.6|35610|35512|35569.2|35473|114
1745983800000|2025-04-30 03:30:00|35590|35470|35580.5|35509.9|35606|35509.9|35572.8|35468|98
1745984100000|2025-04-30 03:35:00|35603.5|35483.5|35595.3|35524.7|35626.5|35526.4|35583|35483.5|110
1745984400000|2025-04-30 03:40:00|35616|35496|35599.8|35529.2|35633|35537.6|35596.6|35496|93
1745984700000|2025-04-30 03:45:00|35625|35505|35590.5|35520|35629.5|35534.8|35590.5|35502.5|85
1745985000000|2025-04-30 03:50:00|35618.5|35498.5|35626|35506|35634.5|35536.3|35595.9|35498|102
1745985300000|2025-04-30 03:55:00|35624|35504|35629|35509|35634.5|35540.1|35600.7|35502|87
1745985600000|2025-04-30 04:00:00|35628|35508|35622.5|35502.5|35631|35534.2|35594.8|35499.5|102
1745985900000|2025-04-30 04:05:00|35622|35502|35634|35514|35640|35542.4|35598.1|35500|101
1745986200000|2025-04-30 04:10:00|35638|35518|35613|35493|35639|35539.9|35589.2|35491.5|101
1745986500000|2025-04-30 04:15:00|35613.5|35493.5|35602|35482|35623|35524.1|35576.5|35478|103
1745986800000|2025-04-30 04:20:00|35600.5|35480.5|35582.9|35512.3|35613|35514.2|35576|35479|87
1745987100000|2025-04-30 04:25:00|35607.5|35487.5|35610.5|35490.5|35613|35514.5|35582.1|35482.5|107
1745987400000|2025-04-30 04:30:00|35609.5|35489.5|35595.5|35475.5|35611|35514.7|35573.5|35473.5|94
1745987700000|2025-04-30 04:35:00|35596|35476|35575.4|35504.8|35602|35510.6|35573.3|35475|93
1745988000000|2025-04-30 04:40:00|35603.5|35483.5|35589.4|35518.9|35611|35518.9|35575.1|35479|86
1745988300000|2025-04-30 04:45:00|35613.5|35493.5|35585.2|35514.7|35619|35521.6|35585.2|35490.5|95
1745988600000|2025-04-30 04:50:00|35590.6|35520|35591.8|35521.2|35620|35521.2|35584.7|35489.5|91
1745988900000|2025-04-30 04:55:00|35619|35499|35612.5|35492.5|35620|35522.7|35587.9|35490|115
1745989200000|2025-04-30 05:00:00|35587|35516.5|35586.5|35516|35613.5|35519|35583.9|35486|96
1745989500000|2025-04-30 05:05:00|35609|35489|35611.5|35491.5|35622|35522.6|35586.7|35487|113
1745989800000|2025-04-30 05:10:00|35608.5|35488.5|35581.6|35511.1|35612|35515.4|35573.5|35471|96
1745990100000|2025-04-30 05:15:00|35601|35481|35598|35478|35605.5|35512.5|35574.5|35475|113
1745990400000|2025-04-30 05:20:00|35599.5|35479.5|35577.9|35507.3|35606|35509.2|35569.8|35476.5|95
1745990700000|2025-04-30 05:25:00|35602|35483|35599.5|35479.5|35604|35506.4|35573.8|35475|103
1745991000000|2025-04-30 05:30:00|35605.5|35485.5|35556|35485.4|35605.5|35505.4|35556|35466.5|47
1745991300000|2025-04-30 05:35:00|35581|35461|35590|35470|35594.5|35497|35555.8|35457|81
1745991600000|2025-04-30 05:40:00|35592.5|35472.5|35570.4|35499.9|35596|35499.9|35566.5|35463.5|116
1745991900000|2025-04-30 05:45:00|35591|35471|35592.5|35472.5|35597|35500.9|35569.1|35467.5|109
1745992200000|2025-04-30 05:50:00|35590.5|35470.5|35560.2|35489.6|35593.5|35498.2|35560.2|35455.5|120
1745992500000|2025-04-30 05:55:00|35554.6|35484.1|35558.8|35488.2|35585.5|35492.1|35549.3|35447|101
1745992800000|2025-04-30 06:00:00|35582.5|35462.5|35544.3|35524.3|35593|35525.7|35526.9|35462.5|148
1745993100000|2025-04-30 06:05:00|35542.5|35522.5|35550.1|35530.1|35550.1|35530.1|35538|35518|92
1745993400000|2025-04-30 06:10:00|35552|35532|35550.7|35530.7|35586.7|35566.7|35550.4|35530.4|170
1745993700000|2025-04-30 06:15:00|35552.1|35532.1|35540.5|35520.5|35553.5|35533.5|35538.4|35518.4|85
1745994000000|2025-04-30 06:20:00|35538.9|35518.9|35473.4|35453.4|35538.9|35518.9|35468|35448|124
1745994300000|2025-04-30 06:25:00|35471.8|35451.8|35480.9|35460.9|35481|35461|35448.3|35428.3|195
1745994600000|2025-04-30 06:30:00|35480|35460|35477.2|35457.2|35493.1|35473.1|35475.8|35455.8|247
1745994900000|2025-04-30 06:35:00|35478.6|35458.6|35454.8|35434.8|35478.6|35458.6|35453.4|35433.4|178
1745995200000|2025-04-30 06:40:00|35456.4|35436.4|35493.1|35440.9|35497.1|35457|35456.4|35430|110
1745995500000|2025-04-30 06:45:00|35498.7|35439.5|35461.8|35441.8|35498.7|35453.5|35453.7|35433.2|243
1745995800000|2025-04-30 06:50:00|35460|35440|35477|35457|35488.6|35468.6|35458.7|35438.7|117
1745996100000|2025-04-30 06:55:00|35475.4|35455.4|35492.8|35472.8|35501.9|35481.9|35475.4|35455.4|266
1745996400000|2025-04-30 07:00:00|35493|35473|35508.6|35488.6|35514.1|35494.1|35493|35473|190
1745996700000|2025-04-30 07:05:00|35510.1|35490.1|35479.6|35459.6|35510.1|35490.1|35475.3|35455.3|101
1745997000000|2025-04-30 07:10:00|35478|35458|35473.5|35453.5|35481.8|35461.8|35468.6|35448.6|85
1745997300000|2025-04-30 07:15:00|35474.9|35454.9|35466.5|35446.5|35492|35457.6|35466|35424|78
1745997600000|2025-04-30 07:20:00|35467.9|35447.9|35482.2|35462.2|35492.6|35472.6|35465|35445|116
1745997900000|2025-04-30 07:25:00|35483.1|35463.1|35497.7|35477.7|35500.3|35480.3|35481.8|35461.8|115
1745998200000|2025-04-30 07:30:00|35498.9|35478.9|35516|35496|35519.3|35499.3|35498.9|35478.9|159
1745998500000|2025-04-30 07:35:00|35514.9|35494.9|35512.9|35492.9|35518.7|35498.7|35502.5|35482.5|137
1745998800000|2025-04-30 07:40:00|35514|35494|35513.7|35493.7|35521.3|35501.3|35506.3|35486.3|83
1745999100000|2025-04-30 07:45:00|35514.7|35494.7|35506.8|35486.8|35520.6|35500.6|35503.2|35483.2|153
1745999400000|2025-04-30 07:50:00|35508.1|35488.1|35524.7|35504.7|35525.4|35505.4|35499.1|35479.1|185
1745999700000|2025-04-30 07:55:00|35523.3|35503.3|35540.5|35520.5|35558.4|35520.7|35512.7|35492.7|183
1746000000000|2025-04-30 08:00:00|35533.9|35513.9|35522.8|35502.8|35567.2|35547.2|35517.8|35485.5|383
1746000300000|2025-04-30 08:05:00|35524.3|35504.3|35510.1|35490.1|35527.2|35507.2|35509.8|35489.8|192
1746000600000|2025-04-30 08:10:00|35511.1|35491.1|35530.1|35510.1|35530.3|35510.3|35509.1|35489.1|181
1746000900000|2025-04-30 08:15:00|35531.1|35511.1|35544.5|35524.5|35547.4|35527.4|35529.6|35509.6|134
1746001200000|2025-04-30 08:20:00|35545.6|35525.6|35558|35538|35563.8|35543.8|35538|35518|180
1746001500000|2025-04-30 08:25:00|35557.4|35537.4|35562.7|35542.7|35574.9|35554.9|35557.4|35537.4|121
1746001800000|2025-04-30 08:30:00|35561.3|35541.3|35558.7|35538.7|35574.6|35554.6|35558.5|35538.5|127
1746002100000|2025-04-30 08:35:00|35560.5|35540.5|35601.5|35581.5|35602.8|35582.8|35547.6|35527.6|205
1746002400000|2025-04-30 08:40:00|35599|35579|35615|35595|35622.6|35602.6|35598|35578|174
1746002700000|2025-04-30 08:45:00|35614|35594|35593.5|35573.5|35617.1|35597.1|35593.3|35573.3|108
1746003000000|2025-04-30 08:50:00|35594.7|35574.7|35595.7|35575.7|35596.6|35576.6|35572.3|35552.3|169
1746003300000|2025-04-30 08:55:00|35594.7|35574.7|35618.5|35566.9|35618.5|35576.1|35576.6|35556.6|249
1746003600000|2025-04-30 09:00:00|35614.5|35563|35584|35564|35614.5|35574.4|35573.9|35553.9|362
1746003900000|2025-04-30 09:05:00|35585.1|35565.1|35568.1|35548.1|35591.5|35571.5|35566.2|35546.2|132
1746004200000|2025-04-30 09:10:00|35566.6|35546.6|35568|35548|35593.6|35573.6|35565.7|35545.7|127
1746004500000|2025-04-30 09:15:00|35567|35547|35575.8|35555.8|35578.2|35558.2|35565.7|35545.7|101
1746004800000|2025-04-30 09:20:00|35576.7|35556.7|35579.2|35559.2|35598|35564.4|35573.1|35530|47
1746005100000|2025-04-30 09:25:00|35622|35512|35565.1|35545.1|35622|35562|35565.1|35511|47
1746005400000|2025-04-30 09:30:00|35566.5|35546.5|35551.6|35531.6|35570.2|35550.2|35550.7|35530.7|114
1746005700000|2025-04-30 09:35:00|35552.6|35532.6|35568.6|35548.6|35574.1|35554.1|35550.8|35530.8|105
1746006000000|2025-04-30 09:40:00|35569.6|35549.6|35570.9|35550.9|35575|35555|35552.4|35532.4|83
1746006300000|2025-04-30 09:45:00|35569.8|35549.8|35585.5|35565.5|35620|35566.9|35563.9|35521|78
1746006600000|2025-04-30 09:50:00|35584|35564|35598.7|35578.7|35599.8|35579.8|35579.7|35559.7|83
1746006900000|2025-04-30 09:55:00|35597.7|35577.7|35605|35585|35611.6|35591.6|35587.9|35567.9|216
1746007200000|2025-04-30 10:00:00|35604|35584|35600.1|35580.1|35608.2|35588.2|35593.8|35573.8|119
1746007500000|2025-04-30 10:05:00|35601.2|35581.2|35597.7|35577.7|35603.2|35583.2|35593|35573|80
1746007800000|2025-04-30 10:10:00|35623|35544|35588.8|35568.8|35625|35578.5|35584|35544|97
1746008100000|2025-04-30 10:15:00|35590|35570|35588.8|35568.8|35596.6|35576.6|35584.8|35564.8|112
1746008400000|2025-04-30 10:20:00|35590.3|35570.3|35595.8|35575.8|35604.9|35584.9|35588.5|35568.5|87
1746008700000|2025-04-30 10:25:00|35618|35547|35588.3|35568.3|35620|35574.3|35581|35547|90
1746009000000|2025-04-30 10:30:00|35587.3|35567.3|35593.9|35573.9|35594.2|35574.2|35584|35564|76
1746009300000|2025-04-30 10:35:00|35592.8|35572.8|35596.3|35576.3|35599.8|35579.8|35588.5|35568.5|100
1746009600000|2025-04-30 10:40:00|35595.4|35575.4|35605.6|35585.6|35624|35592.5|35594.9|35551|94
1746009900000|2025-04-30 10:45:00|35610.9|35590.9|35610.9|35590.9|35613.3|35593.3|35604.9|35584.9|97
1746010200000|2025-04-30 10:50:00|35610|35590|35601.6|35581.6|35612.6|35592.6|35596.2|35576.2|110
1746010500000|2025-04-30 10:55:00|35600.6|35580.6|35602.6|35582.6|35610.9|35590.9|35587.6|35567.6|233
1746010800000|2025-04-30 11:00:00|35603.6|35583.6|35615.3|35595.3|35620.3|35600.3|35601|35581|140
1746011100000|2025-04-30 11:05:00|35614.3|35594.3|35599|35579|35628|35595.7|35599|35555|90
1746011400000|2025-04-30 11:10:00|35597.8|35577.8|35594.5|35574.5|35608.3|35588.3|35593.3|35573.3|110
1746011700000|2025-04-30 11:15:00|35593.4|35573.4|35584.4|35564.4|35596.8|35576.8|35583|35563|87
1746012000000|2025-04-30 11:20:00|35585.5|35565.5|35576.6|35556.6|35592.1|35572.1|35576.2|35556.2|107
1746012300000|2025-04-30 11:25:00|35575.6|35555.6|35580.4|35560.4|35590.3|35570.3|35569.7|35549.7|247
1746012600000|2025-04-30 11:30:00|35579.4|35559.4|35544.8|35524.8|35579.4|35559.4|35541.1|35521.1|131
1746012900000|2025-04-30 11:35:00|35545.9|35525.9|35535.3|35515.3|35549.7|35529.7|35534.3|35514.3|161
1746013200000|2025-04-30 11:40:00|35534.2|35514.2|35521.4|35501.4|35534.2|35514.2|35518.6|35498.6|101
1746013500000|2025-04-30 11:45:00|35522.7|35502.7|35531.9|35511.9|35537.9|35517.9|35522.7|35502.7|121
1746013800000|2025-04-30 11:50:00|35532.8|35512.8|35535.3|35515.3|35539.9|35519.9|35521.6|35501.6|143
1746014100000|2025-04-30 11:55:00|35537.2|35517.2|35580.5|35522.5|35580.5|35541.6|35531.8|35511.8|408
1746014400000|2025-04-30 12:00:00|35584.8|35527.7|35562.1|35542.1|35584.8|35555.4|35554.3|35523.1|328
1746014700000|2025-04-30 12:05:00|35561|35541|35539.1|35519.1|35562.4|35542.4|35536.5|35516.5|154
1746015000000|2025-04-30 12:10:00|35538.1|35518.1|35580.8|35508.8|35586|35530.1|35529.2|35466|77
1746015300000|2025-04-30 12:15:00|35575.3|35509.3|35529.1|35509.1|35575.3|35519.2|35511.6|35472.9|267
1746015600000|2025-04-30 12:20:00|35527.4|35507.4|35502.8|35482.8|35530.3|35510.3|35493.7|35473.7|178
1746015900000|2025-04-30 12:25:00|35503.8|35483.8|35552.4|35484.5|35567|35508|35498.7|35446|209
1746016200000|2025-04-30 12:30:00|35559.3|35482.1|35525.1|35505.1|35586.3|35549.8|35520.8|35474.7|524
1746016500000|2025-04-30 12:35:00|35524.2|35504.2|35544.9|35524.9|35547.7|35527.7|35516.3|35496.3|372
1746016800000|2025-04-30 12:40:00|35545|35525|35536.4|35516.4|35566.1|35546.1|35534.2|35514.2|485
1746017100000|2025-04-30 12:45:00|35536.3|35516.3|35526.1|35506.1|35540.9|35520.9|35509.4|35479.7|541
1746017400000|2025-04-30 12:50:00|35527.1|35507.1|35547.1|35527.1|35551.7|35531.7|35527.1|35507.1|599
1746017700000|2025-04-30 12:55:00|35545.5|35525.5|35532.7|35512.7|35552.7|35532.7|35523.8|35503.8|400
1746018000000|2025-04-30 13:00:00|35531.1|35511.1|35550.9|35530.9|35554.1|35534.1|35525.6|35505.6|338
1746018300000|2025-04-30 13:05:00|35549.9|35529.9|35562|35542|35564.6|35544.6|35545.2|35525.2|251
1746018600000|2025-04-30 13:10:00|35563|35543|35539.8|35519.8|35566.8|35546.8|35538.6|35518.6|222
1746018900000|2025-04-30 13:15:00|35540.7|35520.7|35537.1|35517.1|35550.3|35530.3|35522.7|35502.7|211
1746019200000|2025-04-30 13:20:00|35536|35516|35553.9|35533.9|35558.5|35538.5|35529.9|35509.9|322
1746019500000|2025-04-30 13:25:00|35554.9|35534.9|35559|35539|35560.1|35540.1|35536.9|35516.9|324
1746019800000|2025-04-30 13:30:00|35557.4|35537.4|35549.7|35529.7|35571|35551|35545.7|35525.7|411
1746020100000|2025-04-30 13:35:00|35550.7|35530.7|35534.9|35514.9|35559.2|35539.2|35525.9|35505.9|311
1746020400000|2025-04-30 13:40:00|35533.9|35513.9|35539.8|35519.8|35545|35525|35522.1|35502.1|392
1746020700000|2025-04-30 13:45:00|35539.7|35519.7|35580.3|35560.3|35590.1|35570.1|35534|35514|345
1746021000000|2025-04-30 13:50:00|35581.7|35561.7|35583.9|35563.9|35592.5|35572.5|35572.6|35552.6|177
1746021300000|2025-04-30 13:55:00|35585.3|35565.3|35597.4|35526.1|35602.6|35578|35575.6|35526.1|195
1746021600000|2025-04-30 14:00:00|35596.1|35519.6|35637|35617|35639.8|35619.8|35552|35512.3|498
1746021900000|2025-04-30 14:05:00|35635.4|35615.4|35619|35599|35646.5|35626.5|35605.7|35585.7|213
1746022200000|2025-04-30 14:10:00|35617.6|35597.6|35606.4|35586.4|35619.2|35599.2|35601.6|35581.6|262
1746022500000|2025-04-30 14:15:00|35604.5|35584.5|35623.9|35603.9|35626|35606|35598.6|35578.6|217
1746022800000|2025-04-30 14:20:00|35622.2|35602.2|35601.1|35581.1|35625|35605|35593|35573|193
1746023100000|2025-04-30 14:25:00|35599.7|35579.7|35606.5|35586.5|35619.3|35599.3|35597.5|35577.5|106
1746023400000|2025-04-30 14:30:00|35607.9|35587.9|35615|35595|35618|35598|35599.2|35579.2|120
1746023700000|2025-04-30 14:35:00|35613.6|35593.6|35613.1|35593.1|35624|35604|35605.5|35585.5|135
1746024000000|2025-04-30 14:40:00|35611.6|35591.6|35629.1|35609.1|35629.2|35609.2|35601.6|35581.6|139
1746024300000|2025-04-30 14:45:00|35627.7|35607.7|35641.8|35621.8|35641.8|35621.8|35624.9|35604.9|96
1746024600000|2025-04-30 14:50:00|35640.4|35620.4|35605.1|35585.1|35641.8|35621.8|35558.3|35538.3|445
1746024900000|2025-04-30 14:55:00|35603.7|35583.7|35593.5|35573.5|35609.2|35589.2|35587.5|35567.5|511
1746025200000|2025-04-30 15:00:00|35592|35572|35575|35555|35593.3|35573.3|35560.8|35540.8|388
1746025500000|2025-04-30 15:05:00|35572.5|35552.5|35576.9|35556.9|35591.5|35571.5|35572.1|35552.1|327
1746025800000|2025-04-30 15:10:00|35578.4|35558.4|35610.1|35590.1|35610.2|35590.2|35569.3|35549.3|224
1746026100000|2025-04-30 15:15:00|35611.6|35591.6|35623.9|35603.9|35624|35604|35598.9|35578.9|198
1746026400000|2025-04-30 15:20:00|35625.5|35605.5|35648.4|35628.4|35666.2|35646.2|35623.2|35603.2|545
1746026700000|2025-04-30 15:25:00|35649.9|35629.9|35693.5|35673.5|35704.6|35684.6|35641.2|35621.2|680
1746027000000|2025-04-30 15:30:00|35694.9|35674.9|35683.4|35663.4|35715.9|35686.1|35649.4|35592.5|743
1746027300000|2025-04-30 15:35:00|35684.8|35664.8|35669.6|35649.6|35693.7|35673.7|35654.3|35634.3|653
1746027600000|2025-04-30 15:40:00|35670.7|35650.7|35709.2|35634.3|35752.1|35677.7|35664.2|35633.6|688
1746027900000|2025-04-30 15:45:00|35711.2|35636.3|35710.6|35648.3|35746|35660.4|35701.7|35621|135
1746028200000|2025-04-30 15:50:00|35705.6|35643.2|35646.2|35626.2|35732|35647.5|35642.8|35597.7|175
1746028500000|2025-04-30 15:55:00|35641.3|35621.3|35637.1|35617.1|35657.8|35637.8|35626|35606|608
1746028800000|2025-04-30 16:00:00|35637.5|35617.5|35654.9|35634.9|35667.1|35647.1|35629.5|35609.5|521
1746029100000|2025-04-30 16:05:00|35655.9|35635.9|35649.1|35629.1|35660.1|35640.1|35636.1|35616.1|684
1746029400000|2025-04-30 16:10:00|35650.1|35630.1|35655.6|35635.6|35664.6|35644.6|35648.3|35628.3|473
1746029700000|2025-04-30 16:15:00|35657.4|35637.4|35652.8|35632.8|35661.4|35641.4|35644.9|35624.9|751
1746030000000|2025-04-30 16:20:00|35653.8|35633.8|35660.9|35640.9|35665|35645|35645.4|35625.4|713
1746030300000|2025-04-30 16:25:00|35661.1|35641.1|35647.2|35627.2|35662.5|35642.5|35644.3|35624.3|578
1746030600000|2025-04-30 16:30:00|35646.3|35626.3|35645.7|35625.7|35661.3|35641.3|35645|35625|282
1746030900000|2025-04-30 16:35:00|35643.3|35623.3|35646|35626|35650.5|35630.5|35639.5|35619.5|603
1746031200000|2025-04-30 16:40:00|35644.4|35624.4|35660.1|35640.1|35663.3|35643.3|35644.4|35624.4|431
1746031500000|2025-04-30 16:45:00|35660.2|35640.2|35648.9|35628.9|35691|35640.2|35643|35568.5|291
1746031800000|2025-04-30 16:50:00|35697|35577|35634.3|35614.3|35697|35633.4|35629.9|35577|128
1746032100000|2025-04-30 16:55:00|35633.2|35613.2|35642.2|35622.2|35682.5|35629.5|35632.7|35562.5|387
1746032400000|2025-04-30 17:00:00|35643.6|35623.6|35619.2|35599.2|35643.9|35623.9|35618.3|35598.3|401
1746032700000|2025-04-30 17:05:00|35621.1|35601.1|35630|35610|35639.5|35619.5|35618.2|35598.2|64
1746033000000|2025-04-30 17:10:00|35627.2|35607.2|35659.2|35585.9|35687.5|35613.2|35620.8|35561|77
1746033300000|2025-04-30 17:15:00|35665.3|35590.5|35631.7|35611.7|35689.5|35614.9|35628|35565|305
1746033600000|2025-04-30 17:20:00|35630.6|35610.6|35617.5|35597.5|35636.2|35616.2|35613.4|35593.4|768
1746033900000|2025-04-30 17:25:00|35618.8|35598.8|35611|35591|35649.2|35600.9|35606.2|35562.4|577
1746034200000|2025-04-30 17:30:00|35612.5|35592.5|35620.9|35600.9|35624.6|35604.6|35605.3|35585.3|849
1746034500000|2025-04-30 17:35:00|35623.4|35603.4|35619.4|35599.4|35636.3|35616.3|35614.7|35594.7|963
1746034800000|2025-04-30 17:40:00|35615.1|35595.1|35611.4|35591.4|35625|35605|35609.1|35589.1|846
1746035100000|2025-04-30 17:45:00|35609.5|35589.5|35633.5|35613.5|35636.8|35616.8|35609.2|35589.2|918
1746035400000|2025-04-30 17:50:00|35633.7|35613.7|35648.6|35628.6|35650.3|35630.3|35628|35608|960
1746035700000|2025-04-30 17:55:00|35649.9|35629.9|35670.9|35650.9|35672.7|35652.7|35644.1|35624.1|809
1746036000000|2025-04-30 18:00:00|35668.2|35648.2|35663.8|35643.8|35681.2|35661.2|35660.4|35640.4|674
1746036300000|2025-04-30 18:05:00|35661.7|35641.7|35669.8|35616.9|35679.7|35650|35643.5|35586.9|304
1746036600000|2025-04-30 18:10:00|35666.5|35615.5|35645.6|35625.6|35677.2|35653.2|35639.3|35615.5|198
1746036900000|2025-04-30 18:15:00|35644.7|35624.7|35663.2|35643.2|35663.9|35643.9|35632.2|35612.2|439
1746037200000|2025-04-30 18:20:00|35664.5|35644.5|35667.7|35647.7|35671.2|35651.2|35659.5|35639.5|493
1746037500000|2025-04-30 18:25:00|35666|35646|35678.5|35658.5|35680.2|35660.2|35662.4|35642.4|742
1746037800000|2025-04-30 18:30:00|35678.8|35658.8|35682.9|35662.9|35689.9|35669.9|35675.1|35655.1|769
1746038100000|2025-04-30 18:35:00|35681|35661|35673.4|35653.4|35684.2|35664.2|35669|35649|739
1746038400000|2025-04-30 18:40:00|35671.8|35651.8|35682|35662|35684.5|35664.5|35669.5|35649.5|755
1746038700000|2025-04-30 18:45:00|35683|35663|35664.5|35644.5|35683.5|35663.5|35663.1|35643.1|713
1746039000000|2025-04-30 18:50:00|35664.8|35644.8|35661.7|35641.7|35668.7|35648.7|35658.9|35638.9|609
1746039300000|2025-04-30 18:55:00|35662.2|35642.2|35661.9|35641.9|35671.4|35651.4|35660.1|35640.1|578
1746039600000|2025-04-30 19:00:00|35663.7|35643.7|35653.7|35633.7|35663.7|35643.7|35649.5|35629.5|131
1746039900000|2025-04-30 19:05:00|35651.5|35631.5|35648.6|35628.6|35655.8|35635.8|35642.2|35622.2|353
1746040200000|2025-04-30 19:10:00|35651.5|35631.5|35664.6|35644.6|35667.9|35647.9|35647.6|35627.6|345
1746040500000|2025-04-30 19:15:00|35667.7|35647.7|35674.8|35654.8|35679.2|35659.2|35663.7|35643.7|397
1746040800000|2025-04-30 19:20:00|35672.4|35652.4|35691.7|35671.7|35695.2|35675.2|35672.4|35652.4|514
1746041100000|2025-04-30 19:25:00|35692.1|35672.1|35694.3|35674.3|35698.3|35678.3|35687.9|35667.9|407
1746041400000|2025-04-30 19:30:00|35691.8|35671.8|35686.3|35666.3|35700|35680|35681.6|35661.6|322
1746041700000|2025-04-30 19:35:00|35683.6|35663.6|35684.2|35664.2|35692|35672|35681.5|35661.5|481
1746042000000|2025-04-30 19:40:00|35686.8|35666.8|35688.5|35668.5|35695.6|35675.6|35682.3|35662.3|411
1746042300000|2025-04-30 19:45:00|35686.2|35666.2|35673.7|35653.7|35696.7|35676.7|35672.1|35652.1|251
1746042600000|2025-04-30 19:50:00|35672.3|35652.3|35678.9|35658.9|35684.8|35664.8|35672.3|35652.3|574
1746042900000|2025-04-30 19:55:00|35676.8|35656.8|35703.2|35683.2|35710.8|35690.8|35673.6|35653.6|552
1746043200000|2025-04-30 20:00:00|35704.1|35684.1|35708.7|35688.7|35722.5|35702.5|35701.3|35681.3|593
1746043500000|2025-04-30 20:05:00|35706.3|35686.3|35743.2|35723.2|35744.1|35724.1|35706.3|35686.3|718
1746043800000|2025-04-30 20:10:00|35742|35722|35740|35720|35744.2|35724.2|35736.3|35716.3|787
1746044100000|2025-04-30 20:15:00|35737.8|35717.8|35744.2|35724.2|35744.7|35724.7|35731.7|35711.7|443
1746044400000|2025-04-30 20:20:00|35742.3|35722.3|35744.9|35724.9|35800.5|35727|35735.7|35674.5|78
1746044700000|2025-04-30 20:25:00|35747.6|35727.6|35733.9|35713.9|35756.3|35736.3|35733.9|35713.9|22
1746045000000|2025-04-30 20:30:00|35733.7|35713.7|35733.8|35713.8|35805|35721.9|35733.7|35668|37
1746045300000|2025-04-30 20:35:00|35731.5|35711.5|35725.8|35705.8|35784.5|35720.3|35725.8|35659|26
1746045600000|2025-04-30 20:40:00|35728.1|35708.1|35734.3|35714.3|35734.3|35714.3|35728.1|35708.1|9
1746045900000|2025-04-30 20:45:00|35731.5|35711.5|35753.6|35703.6|35758.9|35711.5|35731.5|35693.1|59
1746046200000|2025-04-30 20:50:00|35756|35706|35747.4|35697.4|35757.7|35707.5|35745.4|35695.4|131
1746046500000|2025-04-30 20:55:00|35751.1|35701.1|35776.6|35656.6|35776.6|35701.4|35739.2|35654.8|60
1746046800000|2025-04-30 21:00:00|35757.6|35637.6|35755.2|35635.2|35760.7|35640.7|35755.2|35635.2|4
1746047100000|2025-04-30 21:05:00|35759.5|35639.5|35760.7|35640.7|35767.8|35647.8|35759.5|35639.5|5
1746047400000|2025-04-30 21:10:00|35761|35641|35759.5|35639.5|35764|35644|35758.5|35638.5|20
1746047700000|2025-04-30 21:15:00|35760.5|35640.5|35758.5|35638.5|35761.5|35641.5|35757.5|35637.5|14
1746048000000|2025-04-30 21:20:00|35757.5|35637.5|35757|35637|35758|35638|35755|35635|7
1746048300000|2025-04-30 21:25:00|35758.5|35638.5|35757|35637|35758.5|35638.5|35755|35635|11
1746048600000|2025-04-30 21:30:00|35757.5|35637.5|35759|35639|35760|35640|35757.5|35637.5|7
1746048900000|2025-04-30 21:35:00|35758.5|35638.5|35760|35640|35764.5|35644.5|35758.5|35638.5|27
1746049200000|2025-04-30 21:40:00|35759|35639|35757.5|35637.5|35759|35639|35755|35635|27
1746049500000|2025-04-30 21:45:00|35759|35639|35763.5|35643.5|35763.5|35643.5|35758.5|35638.5|20
1746049800000|2025-04-30 21:50:00|35765|35645|35766.5|35646.5|35767.5|35647.5|35764|35644|9
1746050100000|2025-04-30 21:55:00|35767|35647|35767|35647|35768|35648|35763|35643|26
1746050400000|2025-04-30 22:00:00|35766|35646|35765|35645|35774|35654|35744.5|35624.5|113
1746050700000|2025-04-30 22:05:00|35764.5|35644.5|35762.5|35642.5|35766.5|35646.5|35759|35639|86
1746051000000|2025-04-30 22:10:00|35763|35643|35753|35633|35766.5|35646.5|35750.5|35630.5|79
1746051300000|2025-04-30 22:15:00|35754|35634|35776|35656|35780|35660|35754|35634|86
1746051600000|2025-04-30 22:20:00|35777.5|35657.5|35777|35657|35779|35659|35772|35652|50
1746051900000|2025-04-30 22:25:00|35775.5|35655.5|35776.5|35656.5|35778|35658|35774.5|35654.5|27
1746052200000|2025-04-30 22:30:00|35777|35657|35782.5|35662.5|35782.5|35674.8|35763|35654.5|30
1746052500000|2025-04-30 22:35:00|35777|35657|35771.5|35651.5|35777|35657|35762|35642|40
1746052800000|2025-04-30 22:40:00|35779.2|35659.2|35779.3|35659.3|35781.7|35661.7|35771.5|35651.5|22
1746053100000|2025-04-30 22:45:00|35770|35650|35772.5|35652.5|35782.1|35662.1|35765.5|35645.5|27
1746053400000|2025-04-30 22:50:00|35773|35653|35777.1|35657.1|35783.8|35663.8|35767.5|35647.5|25
1746053700000|2025-04-30 22:55:00|35768.5|35648.5|35779.6|35659.6|35779.6|35659.6|35765|35645|29
1746054000000|2025-04-30 23:00:00|35770.5|35650.5|35786.6|35675.7|35787.3|35676.3|35770.5|35650.5|39
1746054300000|2025-04-30 23:05:00|35774|35654|35790|35679.2|35794.4|35682.9|35773|35653|29
1746054600000|2025-04-30 23:10:00|35782.5|35662.5|35793.7|35682.8|35794.7|35683.5|35779|35659|30
1746054900000|2025-04-30 23:15:00|35790.5|35670.5|35785.5|35665.5|35799.4|35688.6|35779|35659|37
1746055200000|2025-04-30 23:20:00|35796.9|35686|35783|35672.1|35797.8|35686.9|35777|35657|24
1746055500000|2025-04-30 23:25:00|35777.5|35657.5|35777|35657|35789.2|35678.4|35776.5|35656.5|25
1746055800000|2025-04-30 23:30:00|35775|35655|35778.3|35667.4|35787|35676.1|35770|35650|43
1746056100000|2025-04-30 23:35:00|35774|35654|35773.5|35653.5|35781.1|35670.2|35771|35651|37
1746056400000|2025-04-30 23:40:00|35773|35653|35782.2|35671.3|35782.2|35671.3|35771.5|35651.5|39
1746056700000|2025-04-30 23:45:00|35773.5|35653.5|35771.5|35651.5|35780.8|35669.9|35753|35633|38
1746057000000|2025-04-30 23:50:00|35771|35651|35774.5|35654.5|35782.6|35671.8|35769.5|35649.5|35
1746057300000|2025-04-30 23:55:00|35775|35655|35787.2|35676.4|35796.7|35683.7|35772.5|35652.5|23
1746057600000|2025-05-01 00:00:00|35787.5|35667.5|35776.4|35665.6|35798.5|35678.5|35772|35661.1|121
1746057900000|2025-05-01 00:05:00|35786.6|35672.1|35772.7|35661.8|35805|35685|35772.7|35661.8|94
1746058200000|2025-05-01 00:10:00|35796|35676|35766.2|35655.3|35801|35681|35765.4|35654.6|110
1746058500000|2025-05-01 00:15:00|35767.5|35647.5|35763|35643|35775.2|35664.3|35762.5|35642.5|45
1746058800000|2025-05-01 00:20:00|35762|35642|35772.4|35661.5|35776|35661.5|35760|35640|49
1746059100000|2025-05-01 00:25:00|35774|35654|35772|35652|35783.5|35667.8|35763|35650.5|90
1746059400000|2025-05-01 00:30:00|35777|35657|35792|35672|35794.5|35674.5|35764.3|35649.5|98
1746059700000|2025-05-01 00:35:00|35790|35670|35804|35684|35808|35688|35780.3|35666.5|116
1746060000000|2025-05-01 00:40:00|35801|35681|35788.5|35677.6|35809|35689|35785.6|35674.7|107
1746060300000|2025-05-01 00:45:00|35796.5|35676.5|35798|35678|35803|35683|35784.1|35671.5|120
1746060600000|2025-05-01 00:50:00|35799|35679|35784.9|35674|35801|35681|35774.4|35662.5|89
1746060900000|2025-05-01 00:55:00|35795|35675|35785.8|35674.9|35799.5|35679.5|35776.5|35663.5|117
1746061200000|2025-05-01 01:00:00|35795|35675|35806.5|35686.5|35808.5|35688.5|35785.8|35670.5|112
1746061500000|2025-05-01 01:05:00|35805|35685|35803.7|35692.8|35823|35703|35795.2|35682|105
1746061800000|2025-05-01 01:10:00|35821.5|35701.5|35806.3|35695.4|35824|35704.1|35805.2|35693|99
1746062100000|2025-05-01 01:15:00|35818|35698|35816.1|35705.2|35824.5|35713.6|35804.7|35693.8|90
1746062400000|2025-05-01 01:20:00|35824.8|35713.9|35811.8|35701|35824.8|35713.9|35810.4|35697.5|97
1746062700000|2025-05-01 01:25:00|35820.5|35700.5|35817.1|35706.2|35828.5|35715.2|35811.4|35694.5|102
1746063000000|2025-05-01 01:30:00|35825.6|35714.7|35813.3|35702.5|35831.5|35718.4|35811.8|35697.5|104
1746063300000|2025-05-01 01:35:00|35823|35703|35813.6|35702.7|35829|35712.5|35810.1|35697.5|123
1746063600000|2025-05-01 01:40:00|35822|35711.1|35822.1|35711.2|35832.5|35720.6|35813.1|35702.2|125
1746063900000|2025-05-01 01:45:00|35827.5|35707.5|35834.5|35714.5|35837.6|35726.7|35818|35703.5|122
1746064200000|2025-05-01 01:50:00|35832.5|35712.5|35838.7|35727.8|35838.7|35727.8|35824.8|35708|169
1746064500000|2025-05-01 01:55:00|35830.3|35719.5|35835.3|35724.4|35860|35744.8|35830.3|35714|128
1746064800000|2025-05-01 02:00:00|35843.8|35732.9|35830.8|35719.9|35849.5|35737.3|35830.8|35719.9|70
1746065100000|2025-05-01 02:05:00|35839.5|35728.6|35841.5|35721.5|35843.5|35728.6|35823|35703|96
1746065400000|2025-05-01 02:10:00|35839|35719|35836.5|35725.6|35850|35737|35827|35716|121
1746065700000|2025-05-01 02:15:00|35827.9|35717.1|35822.7|35711.9|35839|35726.3|35822.7|35709.5|103
1746066000000|2025-05-01 02:20:00|35830|35710|35828.5|35708.5|35838.5|35718.7|35823.6|35704.5|122
1746066300000|2025-05-01 02:25:00|35829.5|35709.5|35821.3|35710.4|35832.5|35712.5|35821|35701.5|109
1746066600000|2025-05-01 02:30:00|35823|35703|35824.5|35704.5|35834.5|35714.6|35816|35700.5|92
1746066900000|2025-05-01 02:35:00|35823.5|35703.5|35824|35704|35835.5|35717.6|35815.2|35696.5|101
1746067200000|2025-05-01 02:40:00|35816.5|35696.5|35823.2|35712.3|35829.5|35712.3|35816.5|35696.5|122
1746067500000|2025-05-01 02:45:00|35821|35701|35816.5|35705.7|35826.5|35711.4|35813|35693|101
1746067800000|2025-05-01 02:50:00|35818.5|35698.5|35816|35696|35823.5|35712.2|35808.4|35690|101
1746068100000|2025-05-01 02:55:00|35818|35698|35813.5|35702.6|35825|35705|35811.5|35691.5|107
1746068400000|2025-05-01 03:00:00|35819.5|35699.5|35821|35701|35828|35710.5|35801.7|35685.5|137
1746068700000|2025-05-01 03:05:00|35816|35696|35845.1|35734.2|35851|35734.2|35816|35696|74
1746069000000|2025-05-01 03:10:00|35853.8|35742.9|35836|35725.1|35858|35743.1|35836|35722.5|77
1746069300000|2025-05-01 03:15:00|35844.6|35733.7|35827.7|35716.8|35853|35735|35827|35712.5|85
1746069600000|2025-05-01 03:20:00|35836.2|35725.3|35842.4|35731.5|35851.5|35732.9|35827.3|35716.4|98
1746069900000|2025-05-01 03:25:00|35846.5|35726.5|35852|35732|35856|35740.8|35835.8|35724.5|97
1746070200000|2025-05-01 03:30:00|35853.5|35733.5|35865.5|35754.6|35874.4|35763.6|35844.4|35730.5|83
1746070500000|2025-05-01 03:35:00|35869.5|35749.5|35877.5|35757.5|35881.5|35764.6|35857.1|35746.2|92
1746070800000|2025-05-01 03:40:00|35878.5|35758.5|35874.1|35763.2|35882|35765.9|35859.4|35748.5|85
1746071100000|2025-05-01 03:45:00|35879|35759|35852.1|35741.3|35883|35763|35843.3|35728.5|82
1746071400000|2025-05-01 03:50:00|35855|35735|35848|35737.1|35859.5|35742.5|35848|35729|125
1746071700000|2025-05-01 03:55:00|35850|35730|35842.9|35732.1|35853|35735|35842|35722|105
1746072000000|2025-05-01 04:00:00|35834.1|35723.2|35846|35726|35848.5|35732|35833.5|35713.5|90
1746072300000|2025-05-01 04:05:00|35847|35727|35844.5|35733.7|35858|35738|35841.7|35724.5|115
1746072600000|2025-05-01 04:10:00|35853|35742.1|35830.3|35719.4|35856.5|35742.1|35830.3|35716|91
1746072900000|2025-05-01 04:15:00|35842.5|35722.5|35850|35730|35852|35737.7|35834.9|35719|94
1746073200000|2025-05-01 04:20:00|35851.5|35731.5|35855|35735|35863.5|35746.3|35844|35730|97
1746073500000|2025-05-01 04:25:00|35855.5|35735.5|35846.8|35735.9|35858.5|35739.3|35846.8|35729.5|112
1746073800000|2025-05-01 04:30:00|35854|35734|35848.5|35728.5|35859|35739|35845.7|35728.5|71
1746074100000|2025-05-01 04:35:00|35851.5|35731.5|35858.2|35747.3|35865|35747.3|35847.9|35729|115
1746074400000|2025-05-01 04:40:00|35867|35747|35857.5|35746.6|35867.5|35756.4|35850.3|35735|83
1746074700000|2025-05-01 04:45:00|35863|35743|35848.5|35728.5|35864.5|35745.1|35844|35724|113
1746075000000|2025-05-01 04:50:00|35851.5|35731.5|35844.6|35733.7|35854.5|35736.2|35844.6|35726.5|112
1746075300000|2025-05-01 04:55:00|35850|35730|35862.2|35751.3|35871.5|35751.5|35844.9|35728.5|107
1746075600000|2025-05-01 05:00:00|35870.5|35759.6|35884.3|35773.5|35893|35778.4|35861.6|35750.7|94
1746075900000|2025-05-01 05:05:00|35889.5|35769.5|35863.3|35752.4|35891.5|35771.5|35854.6|35736.5|101
1746076200000|2025-05-01 05:10:00|35872.2|35761.3|35883|35772.1|35889|35772.1|35863.8|35752.9|102
1746076500000|2025-05-01 05:15:00|35885.5|35765.5|35875.3|35764.4|35888|35774.8|35866.1|35749|83
1746076800000|2025-05-01 05:20:00|35882.5|35762.5|35895.9|35785|35899|35785|35882.5|35762.5|73
1746077100000|2025-05-01 05:25:00|35898.5|35778.5|35922.6|35811.7|35927|35812.2|35894|35774|95
1746077400000|2025-05-01 05:30:00|35927|35807|35923|35803|35931|35813.3|35920.4|35801|112
1746077700000|2025-05-01 05:35:00|35924|35804|35918.5|35798.5|35926.5|35811.8|35901.5|35784.5|94
1746078000000|2025-05-01 05:40:00|35917|35797|35896|35785.1|35917|35797.6|35878.7|35767.8|91
1746078300000|2025-05-01 05:45:00|35886.6|35775.7|35895.5|35775.5|35903.5|35790.3|35884|35773|63
1746078600000|2025-05-01 05:50:00|35896.5|35776.5|35889.5|35769.5|35901.7|35790.8|35883.3|35764.5|80
1746078900000|2025-05-01 05:55:00|35885.5|35765.5|35850.3|35779.7|35890|35790.9|35843.8|35746.5|100
1746079200000|2025-05-01 06:00:00|35844.3|35773.7|35800.5|35780.5|35847.2|35797.7|35796|35764|541
1746079500000|2025-05-01 06:05:00|35802|35782|35798.2|35778.2|35805.6|35785.6|35793.2|35773.2|584
1746079800000|2025-05-01 06:10:00|35796.8|35776.8|35817.5|35767.5|35838.5|35787.7|35793.1|35737.7|704
1746080100000|2025-05-01 06:15:00|35820.8|35768.5|35824.2|35770.6|35841.8|35778.7|35812.4|35740.8|832
1746080400000|2025-05-01 06:20:00|35830.5|35771|35815.8|35795.8|35832.4|35805.2|35803.2|35769.4|960
1746080700000|2025-05-01 06:25:00|35815.6|35795.6|35814.1|35794.1|35833.1|35799.8|35803.6|35762.3|807
1746081000000|2025-05-01 06:30:00|35811.2|35791.2|35818.9|35798.9|35838.7|35813.7|35803|35765.4|565
1746081300000|2025-05-01 06:35:00|35818.6|35798.6|35808.3|35788.3|35840.6|35803.7|35807.5|35768.4|974
1746081600000|2025-05-01 06:40:00|35809.1|35789.1|35823.1|35803.1|35835.3|35815.3|35793.8|35743.1|805
1746081900000|2025-05-01 06:45:00|35824.4|35804.4|35826.9|35806.9|35839.9|35819.9|35822.8|35802.8|269
1746082200000|2025-05-01 06:50:00|35828.5|35808.5|35812.6|35792.6|35828.5|35808.5|35809.8|35789.8|216
1746082500000|2025-05-01 06:55:00|35812.8|35792.8|35831.9|35811.9|35838.6|35818.6|35812.8|35792.8|281
1746082800000|2025-05-01 07:00:00|35830.5|35810.5|35844.1|35824.1|35858.3|35838.3|35825.7|35805.7|119
1746083100000|2025-05-01 07:05:00|35845.4|35825.4|35864.8|35844.8|35869.2|35849.2|35829.9|35809.9|205
1746083400000|2025-05-01 07:10:00|35865.7|35845.7|35857.8|35837.8|35868.4|35848.4|35856.4|35836.4|145
1746083700000|2025-05-01 07:15:00|35857.2|35837.2|35891.8|35871.8|35892.8|35872.8|35854.1|35834.1|206
1746084000000|2025-05-01 07:20:00|35892.9|35872.9|35863.8|35843.8|35894.5|35874.5|35863.2|35843.2|135
1746084300000|2025-05-01 07:25:00|35865|35845|35879|35859|35885.8|35865.8|35860.5|35840.5|388
1746084600000|2025-05-01 07:30:00|35879.9|35859.9|35855.2|35835.2|35879.9|35859.9|35850.3|35830.3|299
1746084900000|2025-05-01 07:35:00|35853.5|35833.5|35845.2|35825.2|35856|35836|35840.1|35820.1|194
1746085200000|2025-05-01 07:40:00|35846.1|35826.1|35837.4|35817.4|35852.7|35832.7|35835.3|35815.3|123
1746085500000|2025-05-01 07:45:00|35838.4|35818.4|35826.5|35806.5|35883.5|35822.7|35826.5|35763.5|93
1746085800000|2025-05-01 07:50:00|35827.7|35807.7|35827|35807|35834.1|35814.1|35811.9|35791.9|148
1746086100000|2025-05-01 07:55:00|35828|35808|35817.5|35797.5|35840|35820|35814.7|35794.7|194
1746086400000|2025-05-01 08:00:00|35815.9|35795.9|35783.7|35763.7|35818.4|35798.4|35783.5|35763.5|131
1746086700000|2025-05-01 08:05:00|35785.1|35765.1|35773.2|35753.2|35787.8|35767.8|35767.7|35747.7|102
1746087000000|2025-05-01 08:10:00|35771.8|35751.8|35781.1|35761.1|35835|35768.3|35771.8|35715|76
1746087300000|2025-05-01 08:15:00|35779.8|35759.8|35748.4|35728.4|35785.8|35765.8|35746.5|35726.5|88
1746087600000|2025-05-01 08:20:00|35747.1|35727.1|35727.6|35707.6|35748.2|35728.2|35713.6|35693.6|163
1746087900000|2025-05-01 08:25:00|35729.1|35709.1|35731.7|35711.7|35745.9|35725.9|35725.6|35705.6|238
1746088200000|2025-05-01 08:30:00|35730|35710|35678.7|35658.7|35730.1|35710.1|35675.9|35655.9|243
1746088500000|2025-05-01 08:35:00|35681.1|35661.1|35715.5|35695.5|35756.5|35699.5|35681.1|35636.5|72
1746088800000|2025-05-01 08:40:00|35716.9|35696.9|35718.5|35698.5|35722.9|35702.9|35712.7|35692.7|65
1746089100000|2025-05-01 08:45:00|35720.3|35700.3|35729.5|35709.5|35732.3|35712.3|35717.2|35697.2|50
1746089400000|2025-05-01 08:50:00|35728.3|35708.3|35714.8|35694.8|35728.5|35708.5|35711.1|35691.1|68
1746089700000|2025-05-01 08:55:00|35716.1|35696.1|35741|35721|35744.7|35724.7|35716.1|35696.1|71
1746090000000|2025-05-01 09:00:00|35742.5|35722.5|35732.9|35712.9|35742.6|35722.6|35725.4|35705.4|97
1746090300000|2025-05-01 09:05:00|35734.4|35714.4|35736|35716|35785.5|35722.5|35728.2|35665.5|57
1746090600000|2025-05-01 09:10:00|35734.7|35714.7|35752.4|35732.4|35773|35732.4|35734.7|35699|48
1746090900000|2025-05-01 09:15:00|35752.1|35732.1|35738.5|35718.5|35752.1|35732.1|35737.3|35717.3|95
1746091200000|2025-05-01 09:20:00|35740|35720|35732.4|35712.4|35767|35723.2|35729.9|35692|43
1746091500000|2025-05-01 09:25:00|35733.8|35713.8|35738.1|35718.1|35757|35721.2|35730.5|35687|45
1746091800000|2025-05-01 09:30:00|35736.7|35716.7|35748.9|35728.9|35786|35734.7|35733.9|35696|69
1746092100000|2025-05-01 09:35:00|35747.4|35727.4|35767.6|35747.6|35771.2|35751.2|35747|35727|95
1746092400000|2025-05-01 09:40:00|35766.2|35746.2|35758.6|35738.6|35772.2|35752.2|35757.5|35737.5|77
1746092700000|2025-05-01 09:45:00|35759.9|35739.9|35736.4|35716.4|35761.4|35741.4|35735|35715|82
1746093000000|2025-05-01 09:50:00|35737.9|35717.9|35740.8|35720.8|35773|35720.8|35733.4|35682|72
1746093300000|2025-05-01 09:55:00|35742.4|35722.4|35741.4|35721.4|35745.3|35725.3|35718.3|35698.3|145
1746093600000|2025-05-01 10:00:00|35742.9|35722.9|35729.6|35709.6|35747.5|35727.5|35718|35698|77
1746093900000|2025-05-01 10:05:00|35728.2|35708.2|35705.5|35685.5|35730.5|35710.5|35704|35684|60
1746094200000|2025-05-01 10:10:00|35707|35687|35693.2|35673.2|35747|35692.3|35691.4|35646|51
1746094500000|2025-05-01 10:15:00|35692.1|35672.1|35690.6|35670.6|35724|35673.6|35682.8|35631|56
1746094800000|2025-05-01 10:20:00|35689.2|35669.2|35702.2|35682.2|35705.2|35685.2|35689|35669|54
1746095100000|2025-05-01 10:25:00|35703.5|35683.5|35715.8|35695.8|35718.5|35698.5|35702.6|35682.6|72
1746095400000|2025-05-01 10:30:00|35714.4|35694.4|35706.3|35686.3|35714.4|35694.4|35696|35676|66
1746095700000|2025-05-01 10:35:00|35705|35685|35688.5|35668.5|35707.3|35687.3|35679.4|35659.4|63
1746096000000|2025-05-01 10:40:00|35686.9|35666.9|35685.3|35665.3|35694.1|35674.1|35680.8|35660.8|69
1746096300000|2025-05-01 10:45:00|35686.6|35666.6|35678.1|35658.1|35686.6|35666.6|35671.7|35651.7|55
1746096600000|2025-05-01 10:50:00|35675.7|35655.7|35673.2|35653.2|35682.6|35662.6|35671.7|35651.7|55
1746096900000|2025-05-01 10:55:00|35674.7|35654.7|35670.5|35650.5|35677.8|35657.8|35660.8|35640.8|84
1746097200000|2025-05-01 11:00:00|35668.9|35648.9|35665.6|35645.6|35671.5|35651.5|35660.4|35640.4|105
1746097500000|2025-05-01 11:05:00|35666.9|35646.9|35673.5|35653.5|35681.6|35661.6|35665.6|35645.6|62
1746097800000|2025-05-01 11:10:00|35672.1|35652.1|35671.4|35651.4|35677.2|35657.2|35665.9|35645.9|58
1746098100000|2025-05-01 11:15:00|35698|35629|35642.1|35622.1|35698|35658.9|35634.2|35614.2|112
1746098400000|2025-05-01 11:20:00|35643.6|35623.6|35633.3|35613.3|35648.7|35628.7|35629.1|35609.1|86
1746098700000|2025-05-01 11:25:00|35631.9|35611.9|35632.4|35612.4|35636.5|35616.5|35628.6|35608.6|61
1746099000000|2025-05-01 11:30:00|35633.8|35613.8|35646|35626|35661|35627.3|35631.3|35587|53
1746099300000|2025-05-01 11:35:00|35673|35600|35642.6|35622.6|35674|35629.7|35641.9|35599|40
1746099600000|2025-05-01 11:40:00|35644.1|35624.1|35669.1|35649.1|35670.4|35650.4|35644.1|35624.1|80
1746099900000|2025-05-01 11:45:00|35670.6|35650.6|35704|35684|35708.8|35688.8|35670.6|35650.6|83
1746100200000|2025-05-01 11:50:00|35705.4|35685.4|35710.7|35690.7|35716|35696|35700|35680|74
1746100500000|2025-05-01 11:55:00|35709|35689|35710.5|35690.5|35714.2|35694.2|35702.9|35682.9|81
1746100800000|2025-05-01 12:00:00|35711.8|35691.8|35703.7|35683.7|35730.6|35710.6|35702|35682|145
1746101100000|2025-05-01 12:05:00|35705.1|35685.1|35721.7|35701.7|35724.6|35704.6|35703.6|35683.6|68
1746101400000|2025-05-01 12:10:00|35723.1|35703.1|35739.3|35719.3|35744.3|35724.3|35723.1|35703.1|91
1746101700000|2025-05-01 12:15:00|35737.8|35717.8|35749.8|35729.8|35749.8|35729.8|35737.8|35717.8|94
1746102000000|2025-05-01 12:20:00|35748.4|35728.4|35750.7|35730.7|35756.9|35736.9|35742.9|35722.9|85
1746102300000|2025-05-01 12:25:00|35752.1|35732.1|35801.9|35681.9|35801.9|35732.1|35722.8|35655.7|300
1746102600000|2025-05-01 12:30:00|35797.8|35677.8|35688.4|35636.3|35797.8|35681|35683.3|35622|167
1746102900000|2025-05-01 12:35:00|35692.3|35640.4|35685.9|35665.9|35712|35675|35682.7|35629.8|326
1746103200000|2025-05-01 12:40:00|35688.7|35668.7|35721.6|35701.6|35723.3|35703.3|35685.9|35665.9|414
1746103500000|2025-05-01 12:45:00|35723.2|35703.2|35720.8|35700.8|35732.6|35712.6|35707.5|35687.5|520
1746103800000|2025-05-01 12:50:00|35722.2|35702.2|35705.7|35685.7|35728.1|35708.1|35704.7|35684.7|773
1746104100000|2025-05-01 12:55:00|35704.1|35684.1|35729.1|35709.1|35731.3|35711.3|35704.1|35684.1|894
1746104400000|2025-05-01 13:00:00|35729.4|35709.4|35711.7|35691.7|35732.8|35712.8|35706|35686|997
1746104700000|2025-05-01 13:05:00|35712|35692|35713|35693|35722.9|35702.9|35702.2|35682.2|920
1746105000000|2025-05-01 13:10:00|35713.7|35693.7|35703.2|35683.2|35717.5|35697.5|35687.4|35667.4|1042
1746105300000|2025-05-01 13:15:00|35701.9|35681.9|35709.9|35689.9|35716.3|35696.3|35696.4|35676.4|1024
1746105600000|2025-05-01 13:20:00|35708.4|35688.4|35708.6|35688.6|35712.3|35692.3|35694.3|35674.3|1082
1746105900000|2025-05-01 13:25:00|35708.9|35688.9|35699.1|35679.1|35719.9|35690.8|35695.9|35657.5|1106
1746106200000|2025-05-01 13:30:00|35702.1|35682.1|35718.3|35698.3|35721|35701|35698.3|35678.3|1096
1746106500000|2025-05-01 13:35:00|35715|35695|35712.7|35692.7|35728.2|35701.4|35703.6|35663|953
1746106800000|2025-05-01 13:40:00|35712.2|35692.2|35792.3|35672.3|35792.3|35710.6|35704.1|35670.1|702
1746107100000|2025-05-01 13:45:00|35802.4|35682.4|35723.4|35703.4|35804|35726.3|35716.6|35665.4|763
1746107400000|2025-05-01 13:50:00|35723.2|35703.2|35707.2|35687.2|35750.8|35704.9|35700.8|35662.5|963
1746107700000|2025-05-01 13:55:00|35738.2|35670.1|35788.4|35668.4|35788.4|35710.2|35706.2|35640.6|703
1746108000000|2025-05-01 14:00:00|35799.9|35679.9|35745.9|35725.9|35830.2|35754.7|35743.9|35673|624
1746108300000|2025-05-01 14:05:00|35744.2|35724.2|35794.8|35774.8|35830.4|35780.3|35738.5|35718.5|1002
1746108600000|2025-05-01 14:10:00|35792.3|35772.3|35788.3|35768.3|35803.7|35783.7|35776.6|35756.6|953
1746108900000|2025-05-01 14:15:00|35786.7|35766.7|35809|35789|35809|35789|35777.1|35757.1|703
1746109200000|2025-05-01 14:20:00|35807.3|35787.3|35804.9|35784.9|35812|35792|35780.7|35760.7|221
1746109500000|2025-05-01 14:25:00|35803.5|35783.5|35787|35767|35810.9|35790.9|35786.9|35766.9|227
1746109800000|2025-05-01 14:30:00|35785.6|35765.6|35790.9|35770.9|35805.1|35785.1|35780.7|35760.7|163
1746110100000|2025-05-01 14:35:00|35789.4|35769.4|35793.3|35773.3|35809.1|35789.1|35786|35766|124
1746110400000|2025-05-01 14:40:00|35791.6|35771.6|35787.1|35767.1|35800.7|35780.7|35784|35764|128
1746110700000|2025-05-01 14:45:00|35788.5|35768.5|35813.4|35793.4|35816|35796|35773.2|35753.2|125
1746111000000|2025-05-01 14:50:00|35814.8|35794.8|35849.7|35829.7|35851.7|35831.7|35810.1|35790.1|160
1746111300000|2025-05-01 14:55:00|35848.2|35828.2|35812.6|35792.6|35848.3|35828.3|35811.1|35791.1|158
1746111600000|2025-05-01 15:00:00|35811|35791|35819.9|35799.9|35836.2|35816.2|35807.4|35787.4|249
1746111900000|2025-05-01 15:05:00|35818.5|35798.5|35809.8|35789.8|35821.7|35801.7|35794|35774|125
1746112200000|2025-05-01 15:10:00|35807.9|35787.9|35803.3|35783.3|35808.6|35788.6|35786.9|35766.9|192
1746112500000|2025-05-01 15:15:00|35801.5|35781.5|35829.5|35809.5|35829.5|35809.5|35787.1|35767.1|188
1746112800000|2025-05-01 15:20:00|35828|35808|35829.8|35809.8|35834.1|35814.1|35818.7|35798.7|113
1746113100000|2025-05-01 15:25:00|35828.3|35808.3|35813.9|35793.9|35829.3|35809.3|35807.6|35787.6|99
1746113400000|2025-05-01 15:30:00|35812.4|35792.4|35835.5|35815.5|35836.5|35816.5|35808.8|35788.8|108
1746113700000|2025-05-01 15:35:00|35837.3|35817.3|35841.8|35821.8|35847.4|35827.4|35831.9|35811.9|97
1746114000000|2025-05-01 15:40:00|35843.3|35823.3|35855.7|35835.7|35856.3|35836.3|35843.3|35823.3|108
1746114300000|2025-05-01 15:45:00|35854|35834|35878.5|35858.5|35908.6|35871.4|35827.6|35783.5|465
1746114600000|2025-05-01 15:50:00|35879.1|35859.1|35893.3|35873.3|35923.5|35875.2|35868.8|35828.9|589
1746114900000|2025-05-01 15:55:00|35892.8|35872.8|35881.3|35803.5|35921.1|35874.6|35848.1|35801.1|575
1746115200000|2025-05-01 16:00:00|35854.9|35834.9|35857.9|35837.9|35906.9|35862.5|35848.6|35802.7|879
1746115500000|2025-05-01 16:05:00|35856.5|35836.5|35862.7|35803.7|35884|35839.4|35838.8|35792.7|599
1746115800000|2025-05-01 16:10:00|35866.8|35808.2|35862.1|35789.5|35869.8|35812.7|35828.8|35785.1|792
1746116100000|2025-05-01 16:15:00|35861.3|35784.3|35866.1|35793.5|35868.5|35817.9|35821|35775.6|525
1746116400000|2025-05-01 16:20:00|35863.7|35791.1|35885.6|35807.8|35888|35841.4|35833.6|35791.1|470
1746116700000|2025-05-01 16:25:00|35855.6|35835.6|35876.1|35797.5|35888.8|35841.7|35840|35791.1|387
1746117000000|2025-05-01 16:30:00|35848.1|35828.1|35842.8|35822.8|35879.3|35832.9|35837.7|35788.7|326
1746117300000|2025-05-01 16:35:00|35840.9|35820.9|35862.6|35784.8|35868.1|35823|35829.2|35780.8|280
1746117600000|2025-05-01 16:40:00|35831.6|35811.6|35838.7|35818.7|35868.9|35819.6|35828.1|35782.4|285
1746117900000|2025-05-01 16:45:00|35868.9|35791.1|35852.2|35774.4|35868.9|35819.5|35815|35769.7|284
1746118200000|2025-05-01 16:50:00|35822.8|35802.8|35811.2|35791.2|35852.2|35804.9|35807.7|35764.2|557
1746118500000|2025-05-01 16:55:00|35810.6|35790.6|35806.8|35786.8|35841.1|35792.5|35803.2|35758.6|787
1746118800000|2025-05-01 17:00:00|35807.6|35787.6|35859.4|35780.8|35861|35812.2|35805.7|35762.6|704
1746119100000|2025-05-01 17:05:00|35832.4|35812.4|35849.9|35772.9|35861|35813.9|35820.8|35772.9|321
1746119400000|2025-05-01 17:10:00|35823.8|35803.8|35837.9|35760.2|35853|35805.9|35808.1|35760.2|575
1746119700000|2025-05-01 17:15:00|35810.1|35790.1|35819.5|35799.5|35845.9|35799.5|35807.3|35761.8|609
1746120000000|2025-05-01 17:20:00|35818.1|35798.1|35857.8|35780.8|35858.6|35810.5|35812.7|35769.7|701
1746120300000|2025-05-01 17:25:00|35828.2|35808.2|35835.2|35815.2|35862.6|35821.2|35822.9|35775.2|635
1746120600000|2025-05-01 17:30:00|35834.8|35814.8|35837.6|35817.6|35872.9|35822.4|35830|35784.8|375
1746120900000|2025-05-01 17:35:00|35836.7|35816.7|35874.5|35796.6|35874.5|35824.3|35833.3|35788.7|390
1746121200000|2025-05-01 17:40:00|35841.8|35821.8|35868.9|35791.1|35885|35825.4|35832.6|35755.5|345
1746121500000|2025-05-01 17:45:00|35837.8|35817.8|35836.9|35816.9|35872.9|35824.2|35827.8|35781.6|330
1746121800000|2025-05-01 17:50:00|35836.7|35816.7|35868.1|35790.3|35871.3|35823.4|35834.2|35787.1|292
1746122100000|2025-05-01 17:55:00|35839.6|35819.6|35864.9|35787.1|35869.7|35822.2|35832.1|35785.5|336
1746122400000|2025-05-01 18:00:00|35835.7|35815.7|35887.2|35808.6|35888.8|35840.2|35835.7|35789.5|377
1746122700000|2025-05-01 18:05:00|35855.1|35835.1|35866.5|35788.7|35887.2|35835.1|35833.2|35786.3|316
1746123000000|2025-05-01 18:10:00|35837.3|35817.3|35850.6|35772.9|35866.5|35817.7|35818.9|35771.3|353
1746123300000|2025-05-01 18:15:00|35821.6|35801.6|35858.6|35780.8|35858.6|35810.9|35814.4|35767.3|366
1746123600000|2025-05-01 18:20:00|35828.3|35808.3|35869.7|35791.1|35874.5|35827.8|35826.7|35781.6|388
1746123900000|2025-05-01 18:25:00|35842.6|35822.6|35844.9|35824.9|35882.4|35835.2|35841.2|35791.1|496
1746124200000|2025-05-01 18:30:00|35845.8|35825.8|35855.4|35778.4|35874.5|35829.2|35825.8|35776.8|351
1746124500000|2025-05-01 18:35:00|35829.6|35809.6|35824|35804|35860.2|35814.2|35822.3|35772.9|368
1746124800000|2025-05-01 18:40:00|35821.7|35801.7|35817.9|35797.9|35857|35811.2|35809.6|35766.5|550
1746125100000|2025-05-01 18:45:00|35818.4|35798.4|35831.8|35767.8|35845.9|35800.3|35805.3|35759.2|515
1746125400000|2025-05-01 18:50:00|35826.9|35762.9|35845.9|35781.6|35868.5|35781.6|35826.1|35738|147
1746125700000|2025-05-01 18:55:00|35850.8|35786.5|35850.7|35787.2|35861.5|35797.9|35845.1|35781.1|276
1746126000000|2025-05-01 19:00:00|35846|35782|35849.1|35785.3|35857.6|35791.1|35835.9|35771.8|268
1746126300000|2025-05-01 19:05:00|35842.2|35778.4|35834.4|35814.4|35849.1|35817.8|35810.8|35772.8|859
1746126600000|2025-05-01 19:10:00|35832.8|35812.8|35834.7|35814.7|35841.6|35821.6|35829|35809|926
1746126900000|2025-05-01 19:15:00|35834.9|35814.9|35819.3|35799.3|35846.8|35826.8|35816.5|35796.5|846
1746127200000|2025-05-01 19:20:00|35821.5|35801.5|35815.7|35795.7|35827.8|35807.8|35813.8|35793.8|787
1746127500000|2025-05-01 19:25:00|35816.7|35796.7|35815.3|35795.3|35826|35806|35813.2|35793.2|666
1746127800000|2025-05-01 19:30:00|35818|35798|35819.1|35799.1|35825.1|35805.1|35810|35790|415
1746128100000|2025-05-01 19:35:00|35821.8|35801.8|35819.9|35799.9|35826.8|35806.8|35812.5|35792.5|208
1746128400000|2025-05-01 19:40:00|35823.1|35803.1|35842.7|35777.7|35875|35803.1|35815.8|35743|90
1746128700000|2025-05-01 19:45:00|35846.5|35782.8|35847.4|35784|35879.5|35789|35845.1|35751.5|41
1746129000000|2025-05-01 19:50:00|35872.5|35752.5|35838.6|35775.1|35872.5|35783.1|35836.6|35740|77
1746129300000|2025-05-01 19:55:00|35861|35741|35807.8|35787.8|35863.5|35795.6|35807.8|35734|98
1746129600000|2025-05-01 20:00:00|35812.1|35792.1|35794.3|35774.3|35835.4|35794.8|35791.6|35756.6|628
1746129900000|2025-05-01 20:05:00|35796.9|35776.9|35841.9|35763.4|35841.9|35801.4|35792.7|35752.6|724
1746130200000|2025-05-01 20:10:00|35843.5|35772.2|35831.5|35811.5|35874|35823.1|35818.8|35772.2|144
1746130500000|2025-05-01 20:15:00|35833.8|35813.8|35834.8|35814.8|35841.2|35821.2|35831.9|35811.9|31
1746130800000|2025-05-01 20:20:00|35837.1|35817.1|35842.1|35822.1|35843.6|35823.6|35836.7|35816.7|70
1746131100000|2025-05-01 20:25:00|35841.1|35821.1|35848.8|35828.8|35854.7|35834.7|35837.9|35817.9|515
1746131400000|2025-05-01 20:30:00|35847.7|35827.7|35845.7|35825.7|35856.5|35836.5|35843.4|35823.4|520
1746131700000|2025-05-01 20:35:00|35846.3|35826.3|35842.8|35822.8|35847.8|35827.8|35840.9|35820.9|94
1746132000000|2025-05-01 20:40:00|35844.2|35824.2|35855.3|35790.6|35868.3|35824.2|35844.2|35790.6|8
1746132300000|2025-05-01 20:45:00|35853.4|35783.8|35855.7|35791.4|35855.7|35791.4|35845.2|35780.5|12
1746132600000|2025-05-01 20:50:00|35851|35789.3|35846|35782.9|35853.1|35790.4|35846|35782.9|8
1746132900000|2025-05-01 20:55:00|35847.9|35784.7|35894.7|35774.7|35894.7|35789.4|35847.9|35764.6|12
1746133200000|2025-05-01 21:00:00|35902.4|35785.2|35889.8|35769.8|35914.4|35794.4|35889.8|35769.8|4
1746133500000|2025-05-01 21:05:00|35890.5|35770.5|35889.8|35769.8|35890.5|35770.5|35889.8|35769.8|2
1746133800000|2025-05-01 21:10:00|35897.7|35777.7|35897.7|35777.7|35897.7|35777.7|35897.7|35777.7|1
1746134400000|2025-05-01 21:20:00|35896.1|35776.1|35896.1|35776.1|35896.1|35776.1|35896.1|35776.1|1
1746134700000|2025-05-01 21:25:00|35895.3|35775.3|35895.3|35775.3|35895.3|35775.3|35895.3|35775.3|1
1746135000000|2025-05-01 21:30:00|35891|35771|35889.5|35769.5|35895.5|35775.5|35884|35764|37
1746135300000|2025-05-01 21:35:00|35890.5|35770.5|35886.5|35766.5|35891|35771|35884.5|35764.5|40
1746135600000|2025-05-01 21:40:00|35887|35767|35887|35767|35889|35769|35883.5|35763.5|27
1746135900000|2025-05-01 21:45:00|35886.5|35766.5|35887|35767|35888|35768|35886.5|35766.5|11
1746136200000|2025-05-01 21:50:00|35886.5|35766.5|35897|35777|35899|35779|35886.5|35766.5|34
1746136500000|2025-05-01 21:55:00|35899|35779|35895.1|35775.1|35899|35779|35887|35767|7
1746136800000|2025-05-01 22:00:00|35873.5|35753.5|35877|35757|35891|35771|35867.5|35747.5|125
1746137100000|2025-05-01 22:05:00|35876.5|35756.5|35869.5|35749.5|35883.5|35763.5|35868.5|35748.5|77
1746137400000|2025-05-01 22:10:00|35869|35749|35884.9|35764.9|35885.8|35781.5|35868.5|35748.5|32
1746137700000|2025-05-01 22:15:00|35884.5|35764.5|35876.5|35756.5|35885.5|35765.5|35867.5|35747.5|25
1746138000000|2025-05-01 22:20:00|35876|35756|35871.5|35751.5|35876|35756|35860|35740|25
1746138300000|2025-05-01 22:25:00|35870|35750|35867.5|35747.5|35870.5|35750.5|35854|35734|36
1746138600000|2025-05-01 22:30:00|35866|35746|35863.5|35743.5|35869.5|35749.5|35853.5|35733.5|41
1746138900000|2025-05-01 22:35:00|35862|35742|35857.5|35737.5|35863.5|35743.5|35846|35726|41
1746139200000|2025-05-01 22:40:00|35858|35738|35866.5|35746.5|35868|35748|35850|35730|51
1746139500000|2025-05-01 22:45:00|35865|35745|35864.5|35744.5|35866.5|35746.5|35863|35743|29
1746139800000|2025-05-01 22:50:00|35864|35744|35866.5|35746.5|35866.5|35746.5|35862.5|35742.5|18
1746140100000|2025-05-01 22:55:00|35867.5|35747.5|35870|35750|35875.2|35755.2|35866|35746|29
1746140400000|2025-05-01 23:00:00|35869|35749|35873.4|35753.4|35881|35767.5|35868.2|35749|40
1746140700000|2025-05-01 23:05:00|35872.5|35752.5|35871.1|35757.7|35874.5|35757.7|35867.6|35751|20
1746141000000|2025-05-01 23:10:00|35874|35754|35873|35753|35878|35760.6|35867.8|35749.5|46
1746141300000|2025-05-01 23:15:00|35872.5|35752.5|35860|35749.2|35877|35759.5|35860|35744|35
1746141600000|2025-05-01 23:20:00|35864.5|35744.5|35860.9|35750.1|35868|35750.3|35860.5|35743|27
1746141900000|2025-05-01 23:25:00|35863|35743|35855.2|35744.4|35866.5|35749.8|35851.8|35738|33
1746142200000|2025-05-01 23:30:00|35855|35735|35864|35744|35864|35750.8|35853.8|35735|33
1746142500000|2025-05-01 23:35:00|35863|35743|35865.7|35754.8|35871|35754.8|35859.6|35741|44
1746142800000|2025-05-01 23:40:00|35870|35750|35864.5|35744.5|35874|35754|35861.2|35744.5|43
1746143100000|2025-05-01 23:45:00|35865.5|35745.5|35853.8|35742.9|35866|35749.5|35852.1|35734|50
1746143400000|2025-05-01 23:50:00|35857|35737|35859.5|35739.5|35862|35745.6|35854.4|35735|40
1746143700000|2025-05-01 23:55:00|35858|35738|35826.3|35706.3|35862|35742.9|35823|35703|127
1746057600000|2025-05-01 00:00:00|35787.5|35667.5|35776.4|35665.6|35798.5|35678.5|35772|35661.1|121
1746057900000|2025-05-01 00:05:00|35786.6|35672.1|35772.7|35661.8|35805|35685|35772.7|35661.8|94
1746058200000|2025-05-01 00:10:00|35796|35676|35766.2|35655.3|35801|35681|35765.4|35654.6|110
1746058500000|2025-05-01 00:15:00|35767.5|35647.5|35763|35643|35775.2|35664.3|35762.5|35642.5|45
1746058800000|2025-05-01 00:20:00|35762|35642|35772.4|35661.5|35776|35661.5|35760|35640|49
1746059100000|2025-05-01 00:25:00|35774|35654|35772|35652|35783.5|35667.8|35763|35650.5|90
1746059400000|2025-05-01 00:30:00|35777|35657|35792|35672|35794.5|35674.5|35764.3|35649.5|98
1746059700000|2025-05-01 00:35:00|35790|35670|35804|35684|35808|35688|35780.3|35666.5|116
1746060000000|2025-05-01 00:40:00|35801|35681|35788.5|35677.6|35809|35689|35785.6|35674.7|107
1746060300000|2025-05-01 00:45:00|35796.5|35676.5|35798|35678|35803|35683|35784.1|35671.5|120
1746060600000|2025-05-01 00:50:00|35799|35679|35784.9|35674|35801|35681|35774.4|35662.5|89
1746060900000|2025-05-01 00:55:00|35795|35675|35785.8|35674.9|35799.5|35679.5|35776.5|35663.5|117
1746061200000|2025-05-01 01:00:00|35795|35675|35806.5|35686.5|35808.5|35688.5|35785.8|35670.5|112
1746061500000|2025-05-01 01:05:00|35805|35685|35803.7|35692.8|35823|35703|35795.2|35682|105
1746061800000|2025-05-01 01:10:00|35821.5|35701.5|35806.3|35695.4|35824|35704.1|35805.2|35693|99
1746062100000|2025-05-01 01:15:00|35818|35698|35816.1|35705.2|35824.5|35713.6|35804.7|35693.8|90
1746062400000|2025-05-01 01:20:00|35824.8|35713.9|35811.8|35701|35824.8|35713.9|35810.4|35697.5|97
1746062700000|2025-05-01 01:25:00|35820.5|35700.5|35817.1|35706.2|35828.5|35715.2|35811.4|35694.5|102
1746063000000|2025-05-01 01:30:00|35825.6|35714.7|35813.3|35702.5|35831.5|35718.4|35811.8|35697.5|104
1746063300000|2025-05-01 01:35:00|35823|35703|35813.6|35702.7|35829|35712.5|35810.1|35697.5|123
1746063600000|2025-05-01 01:40:00|35822|35711.1|35822.1|35711.2|35832.5|35720.6|35813.1|35702.2|125
1746063900000|2025-05-01 01:45:00|35827.5|35707.5|35834.5|35714.5|35837.6|35726.7|35818|35703.5|122
1746064200000|2025-05-01 01:50:00|35832.5|35712.5|35838.7|35727.8|35838.7|35727.8|35824.8|35708|169
1746064500000|2025-05-01 01:55:00|35830.3|35719.5|35835.3|35724.4|35860|35744.8|35830.3|35714|128
1746064800000|2025-05-01 02:00:00|35843.8|35732.9|35830.8|35719.9|35849.5|35737.3|35830.8|35719.9|70
1746065100000|2025-05-01 02:05:00|35839.5|35728.6|35841.5|35721.5|35843.5|35728.6|35823|35703|96
1746065400000|2025-05-01 02:10:00|35839|35719|35836.5|35725.6|35850|35737|35827|35716|121
1746065700000|2025-05-01 02:15:00|35827.9|35717.1|35822.7|35711.9|35839|35726.3|35822.7|35709.5|103
1746066000000|2025-05-01 02:20:00|35830|35710|35828.5|35708.5|35838.5|35718.7|35823.6|35704.5|122
1746066300000|2025-05-01 02:25:00|35829.5|35709.5|35821.3|35710.4|35832.5|35712.5|35821|35701.5|109
1746066600000|2025-05-01 02:30:00|35823|35703|35824.5|35704.5|35834.5|35714.6|35816|35700.5|92
1746066900000|2025-05-01 02:35:00|35823.5|35703.5|35824|35704|35835.5|35717.6|35815.2|35696.5|101
1746067200000|2025-05-01 02:40:00|35816.5|35696.5|35823.2|35712.3|35829.5|35712.3|35816.5|35696.5|122
1746067500000|2025-05-01 02:45:00|35821|35701|35816.5|35705.7|35826.5|35711.4|35813|35693|101
1746067800000|2025-05-01 02:50:00|35818.5|35698.5|35816|35696|35823.5|35712.2|35808.4|35690|101
1746068100000|2025-05-01 02:55:00|35818|35698|35813.5|35702.6|35825|35705|35811.5|35691.5|107
1746068400000|2025-05-01 03:00:00|35819.5|35699.5|35821|35701|35828|35710.5|35801.7|35685.5|137
1746068700000|2025-05-01 03:05:00|35816|35696|35845.1|35734.2|35851|35734.2|35816|35696|74
1746069000000|2025-05-01 03:10:00|35853.8|35742.9|35836|35725.1|35858|35743.1|35836|35722.5|77
1746069300000|2025-05-01 03:15:00|35844.6|35733.7|35827.7|35716.8|35853|35735|35827|35712.5|85
1746069600000|2025-05-01 03:20:00|35836.2|35725.3|35842.4|35731.5|35851.5|35732.9|35827.3|35716.4|98
1746069900000|2025-05-01 03:25:00|35846.5|35726.5|35852|35732|35856|35740.8|35835.8|35724.5|97
1746070200000|2025-05-01 03:30:00|35853.5|35733.5|35865.5|35754.6|35874.4|35763.6|35844.4|35730.5|83
1746070500000|2025-05-01 03:35:00|35869.5|35749.5|35877.5|35757.5|35881.5|35764.6|35857.1|35746.2|92
1746070800000|2025-05-01 03:40:00|35878.5|35758.5|35874.1|35763.2|35882|35765.9|35859.4|35748.5|85
1746071100000|2025-05-01 03:45:00|35879|35759|35852.1|35741.3|35883|35763|35843.3|35728.5|82
1746071400000|2025-05-01 03:50:00|35855|35735|35848|35737.1|35859.5|35742.5|35848|35729|125
1746071700000|2025-05-01 03:55:00|35850|35730|35842.9|35732.1|35853|35735|35842|35722|105
1746072000000|2025-05-01 04:00:00|35834.1|35723.2|35846|35726|35848.5|35732|35833.5|35713.5|90
1746072300000|2025-05-01 04:05:00|35847|35727|35844.5|35733.7|35858|35738|35841.7|35724.5|115
1746072600000|2025-05-01 04:10:00|35853|35742.1|35830.3|35719.4|35856.5|35742.1|35830.3|35716|91
1746072900000|2025-05-01 04:15:00|35842.5|35722.5|35850|35730|35852|35737.7|35834.9|35719|94
1746073200000|2025-05-01 04:20:00|35851.5|35731.5|35855|35735|35863.5|35746.3|35844|35730|97
1746073500000|2025-05-01 04:25:00|35855.5|35735.5|35846.8|35735.9|35858.5|35739.3|35846.8|35729.5|112
1746073800000|2025-05-01 04:30:00|35854|35734|35848.5|35728.5|35859|35739|35845.7|35728.5|71
1746074100000|2025-05-01 04:35:00|35851.5|35731.5|35858.2|35747.3|35865|35747.3|35847.9|35729|115
1746074400000|2025-05-01 04:40:00|35867|35747|35857.5|35746.6|35867.5|35756.4|35850.3|35735|83
1746074700000|2025-05-01 04:45:00|35863|35743|35848.5|35728.5|35864.5|35745.1|35844|35724|113
1746075000000|2025-05-01 04:50:00|35851.5|35731.5|35844.6|35733.7|35854.5|35736.2|35844.6|35726.5|112
1746075300000|2025-05-01 04:55:00|35850|35730|35862.2|35751.3|35871.5|35751.5|35844.9|35728.5|107
1746075600000|2025-05-01 05:00:00|35870.5|35759.6|35884.3|35773.5|35893|35778.4|35861.6|35750.7|94
1746075900000|2025-05-01 05:05:00|35889.5|35769.5|35863.3|35752.4|35891.5|35771.5|35854.6|35736.5|101
1746076200000|2025-05-01 05:10:00|35872.2|35761.3|35883|35772.1|35889|35772.1|35863.8|35752.9|102
1746076500000|2025-05-01 05:15:00|35885.5|35765.5|35875.3|35764.4|35888|35774.8|35866.1|35749|83
1746076800000|2025-05-01 05:20:00|35882.5|35762.5|35895.9|35785|35899|35785|35882.5|35762.5|73
1746077100000|2025-05-01 05:25:00|35898.5|35778.5|35922.6|35811.7|35927|35812.2|35894|35774|95
1746077400000|2025-05-01 05:30:00|35927|35807|35923|35803|35931|35813.3|35920.4|35801|112
1746077700000|2025-05-01 05:35:00|35924|35804|35918.5|35798.5|35926.5|35811.8|35901.5|35784.5|94
1746078000000|2025-05-01 05:40:00|35917|35797|35896|35785.1|35917|35797.6|35878.7|35767.8|91
1746078300000|2025-05-01 05:45:00|35886.6|35775.7|35895.5|35775.5|35903.5|35790.3|35884|35773|63
1746078600000|2025-05-01 05:50:00|35896.5|35776.5|35889.5|35769.5|35901.7|35790.8|35883.3|35764.5|80
1746078900000|2025-05-01 05:55:00|35885.5|35765.5|35850.3|35779.7|35890|35790.9|35843.8|35746.5|100
1746079200000|2025-05-01 06:00:00|35844.3|35773.7|35800.5|35780.5|35847.2|35797.7|35796|35764|541
1746079500000|2025-05-01 06:05:00|35802|35782|35798.2|35778.2|35805.6|35785.6|35793.2|35773.2|584
1746079800000|2025-05-01 06:10:00|35796.8|35776.8|35817.5|35767.5|35838.5|35787.7|35793.1|35737.7|704
1746080100000|2025-05-01 06:15:00|35820.8|35768.5|35824.2|35770.6|35841.8|35778.7|35812.4|35740.8|832
1746080400000|2025-05-01 06:20:00|35830.5|35771|35815.8|35795.8|35832.4|35805.2|35803.2|35769.4|960
1746080700000|2025-05-01 06:25:00|35815.6|35795.6|35814.1|35794.1|35833.1|35799.8|35803.6|35762.3|807
1746081000000|2025-05-01 06:30:00|35811.2|35791.2|35818.9|35798.9|35838.7|35813.7|35803|35765.4|565
1746081300000|2025-05-01 06:35:00|35818.6|35798.6|35808.3|35788.3|35840.6|35803.7|35807.5|35768.4|974
1746081600000|2025-05-01 06:40:00|35809.1|35789.1|35823.1|35803.1|35835.3|35815.3|35793.8|35743.1|805
1746081900000|2025-05-01 06:45:00|35824.4|35804.4|35826.9|35806.9|35839.9|35819.9|35822.8|35802.8|269
1746082200000|2025-05-01 06:50:00|35828.5|35808.5|35812.6|35792.6|35828.5|35808.5|35809.8|35789.8|216
1746082500000|2025-05-01 06:55:00|35812.8|35792.8|35831.9|35811.9|35838.6|35818.6|35812.8|35792.8|281
1746082800000|2025-05-01 07:00:00|35830.5|35810.5|35844.1|35824.1|35858.3|35838.3|35825.7|35805.7|119
1746083100000|2025-05-01 07:05:00|35845.4|35825.4|35864.8|35844.8|35869.2|35849.2|35829.9|35809.9|205
1746083400000|2025-05-01 07:10:00|35865.7|35845.7|35857.8|35837.8|35868.4|35848.4|35856.4|35836.4|145
1746083700000|2025-05-01 07:15:00|35857.2|35837.2|35891.8|35871.8|35892.8|35872.8|35854.1|35834.1|206
1746084000000|2025-05-01 07:20:00|35892.9|35872.9|35863.8|35843.8|35894.5|35874.5|35863.2|35843.2|135
1746084300000|2025-05-01 07:25:00|35865|35845|35879|35859|35885.8|35865.8|35860.5|35840.5|388
1746084600000|2025-05-01 07:30:00|35879.9|35859.9|35855.2|35835.2|35879.9|35859.9|35850.3|35830.3|299
1746084900000|2025-05-01 07:35:00|35853.5|35833.5|35845.2|35825.2|35856|35836|35840.1|35820.1|194
1746085200000|2025-05-01 07:40:00|35846.1|35826.1|35837.4|35817.4|35852.7|35832.7|35835.3|35815.3|123
1746085500000|2025-05-01 07:45:00|35838.4|35818.4|35826.5|35806.5|35883.5|35822.7|35826.5|35763.5|93
1746085800000|2025-05-01 07:50:00|35827.7|35807.7|35827|35807|35834.1|35814.1|35811.9|35791.9|148
1746086100000|2025-05-01 07:55:00|35828|35808|35817.5|35797.5|35840|35820|35814.7|35794.7|194
1746086400000|2025-05-01 08:00:00|35815.9|35795.9|35783.7|35763.7|35818.4|35798.4|35783.5|35763.5|131
1746086700000|2025-05-01 08:05:00|35785.1|35765.1|35773.2|35753.2|35787.8|35767.8|35767.7|35747.7|102
1746087000000|2025-05-01 08:10:00|35771.8|35751.8|35781.1|35761.1|35835|35768.3|35771.8|35715|76
1746087300000|2025-05-01 08:15:00|35779.8|35759.8|35748.4|35728.4|35785.8|35765.8|35746.5|35726.5|88
1746087600000|2025-05-01 08:20:00|35747.1|35727.1|35727.6|35707.6|35748.2|35728.2|35713.6|35693.6|163
1746087900000|2025-05-01 08:25:00|35729.1|35709.1|35731.7|35711.7|35745.9|35725.9|35725.6|35705.6|238
1746088200000|2025-05-01 08:30:00|35730|35710|35678.7|35658.7|35730.1|35710.1|35675.9|35655.9|243
1746088500000|2025-05-01 08:35:00|35681.1|35661.1|35715.5|35695.5|35756.5|35699.5|35681.1|35636.5|72
1746088800000|2025-05-01 08:40:00|35716.9|35696.9|35718.5|35698.5|35722.9|35702.9|35712.7|35692.7|65
1746089100000|2025-05-01 08:45:00|35720.3|35700.3|35729.5|35709.5|35732.3|35712.3|35717.2|35697.2|50
1746089400000|2025-05-01 08:50:00|35728.3|35708.3|35714.8|35694.8|35728.5|35708.5|35711.1|35691.1|68
1746089700000|2025-05-01 08:55:00|35716.1|35696.1|35741|35721|35744.7|35724.7|35716.1|35696.1|71
1746090000000|2025-05-01 09:00:00|35742.5|35722.5|35732.9|35712.9|35742.6|35722.6|35725.4|35705.4|97
1746090300000|2025-05-01 09:05:00|35734.4|35714.4|35736|35716|35785.5|35722.5|35728.2|35665.5|57
1746090600000|2025-05-01 09:10:00|35734.7|35714.7|35752.4|35732.4|35773|35732.4|35734.7|35699|48
1746090900000|2025-05-01 09:15:00|35752.1|35732.1|35738.5|35718.5|35752.1|35732.1|35737.3|35717.3|95
1746091200000|2025-05-01 09:20:00|35740|35720|35732.4|35712.4|35767|35723.2|35729.9|35692|43
1746091500000|2025-05-01 09:25:00|35733.8|35713.8|35738.1|35718.1|35757|35721.2|35730.5|35687|45
1746091800000|2025-05-01 09:30:00|35736.7|35716.7|35748.9|35728.9|35786|35734.7|35733.9|35696|69
1746092100000|2025-05-01 09:35:00|35747.4|35727.4|35767.6|35747.6|35771.2|35751.2|35747|35727|95
1746092400000|2025-05-01 09:40:00|35766.2|35746.2|35758.6|35738.6|35772.2|35752.2|35757.5|35737.5|77
1746092700000|2025-05-01 09:45:00|35759.9|35739.9|35736.4|35716.4|35761.4|35741.4|35735|35715|82
1746093000000|2025-05-01 09:50:00|35737.9|35717.9|35740.8|35720.8|35773|35720.8|35733.4|35682|72
1746093300000|2025-05-01 09:55:00|35742.4|35722.4|35741.4|35721.4|35745.3|35725.3|35718.3|35698.3|145
1746093600000|2025-05-01 10:00:00|35742.9|35722.9|35729.6|35709.6|35747.5|35727.5|35718|35698|77
1746093900000|2025-05-01 10:05:00|35728.2|35708.2|35705.5|35685.5|35730.5|35710.5|35704|35684|60
1746094200000|2025-05-01 10:10:00|35707|35687|35693.2|35673.2|35747|35692.3|35691.4|35646|51
1746094500000|2025-05-01 10:15:00|35692.1|35672.1|35690.6|35670.6|35724|35673.6|35682.8|35631|56
1746094800000|2025-05-01 10:20:00|35689.2|35669.2|35702.2|35682.2|35705.2|35685.2|35689|35669|54
1746095100000|2025-05-01 10:25:00|35703.5|35683.5|35715.8|35695.8|35718.5|35698.5|35702.6|35682.6|72
1746095400000|2025-05-01 10:30:00|35714.4|35694.4|35706.3|35686.3|35714.4|35694.4|35696|35676|66
1746095700000|2025-05-01 10:35:00|35705|35685|35688.5|35668.5|35707.3|35687.3|35679.4|35659.4|63
1746096000000|2025-05-01 10:40:00|35686.9|35666.9|35685.3|35665.3|35694.1|35674.1|35680.8|35660.8|69
1746096300000|2025-05-01 10:45:00|35686.6|35666.6|35678.1|35658.1|35686.6|35666.6|35671.7|35651.7|55
1746096600000|2025-05-01 10:50:00|35675.7|35655.7|35673.2|35653.2|35682.6|35662.6|35671.7|35651.7|55
1746096900000|2025-05-01 10:55:00|35674.7|35654.7|35670.5|35650.5|35677.8|35657.8|35660.8|35640.8|84
1746097200000|2025-05-01 11:00:00|35668.9|35648.9|35665.6|35645.6|35671.5|35651.5|35660.4|35640.4|105
1746097500000|2025-05-01 11:05:00|35666.9|35646.9|35673.5|35653.5|35681.6|35661.6|35665.6|35645.6|62
1746097800000|2025-05-01 11:10:00|35672.1|35652.1|35671.4|35651.4|35677.2|35657.2|35665.9|35645.9|58
1746098100000|2025-05-01 11:15:00|35698|35629|35642.1|35622.1|35698|35658.9|35634.2|35614.2|112
1746098400000|2025-05-01 11:20:00|35643.6|35623.6|35633.3|35613.3|35648.7|35628.7|35629.1|35609.1|86
1746098700000|2025-05-01 11:25:00|35631.9|35611.9|35632.4|35612.4|35636.5|35616.5|35628.6|35608.6|61
1746099000000|2025-05-01 11:30:00|35633.8|35613.8|35646|35626|35661|35627.3|35631.3|35587|53
1746099300000|2025-05-01 11:35:00|35673|35600|35642.6|35622.6|35674|35629.7|35641.9|35599|40
1746099600000|2025-05-01 11:40:00|35644.1|35624.1|35669.1|35649.1|35670.4|35650.4|35644.1|35624.1|80
1746099900000|2025-05-01 11:45:00|35670.6|35650.6|35704|35684|35708.8|35688.8|35670.6|35650.6|83
1746100200000|2025-05-01 11:50:00|35705.4|35685.4|35710.7|35690.7|35716|35696|35700|35680|74
1746100500000|2025-05-01 11:55:00|35709|35689|35710.5|35690.5|35714.2|35694.2|35702.9|35682.9|81
1746100800000|2025-05-01 12:00:00|35711.8|35691.8|35703.7|35683.7|35730.6|35710.6|35702|35682|145
1746101100000|2025-05-01 12:05:00|35705.1|35685.1|35721.7|35701.7|35724.6|35704.6|35703.6|35683.6|68
1746101400000|2025-05-01 12:10:00|35723.1|35703.1|35739.3|35719.3|35744.3|35724.3|35723.1|35703.1|91
1746101700000|2025-05-01 12:15:00|35737.8|35717.8|35749.8|35729.8|35749.8|35729.8|35737.8|35717.8|94
1746102000000|2025-05-01 12:20:00|35748.4|35728.4|35750.7|35730.7|35756.9|35736.9|35742.9|35722.9|85
1746102300000|2025-05-01 12:25:00|35752.1|35732.1|35801.9|35681.9|35801.9|35732.1|35722.8|35655.7|300
1746102600000|2025-05-01 12:30:00|35797.8|35677.8|35688.4|35636.3|35797.8|35681|35683.3|35622|167
1746102900000|2025-05-01 12:35:00|35692.3|35640.4|35685.9|35665.9|35712|35675|35682.7|35629.8|326
1746103200000|2025-05-01 12:40:00|35688.7|35668.7|35721.6|35701.6|35723.3|35703.3|35685.9|35665.9|414
1746103500000|2025-05-01 12:45:00|35723.2|35703.2|35720.8|35700.8|35732.6|35712.6|35707.5|35687.5|520
1746103800000|2025-05-01 12:50:00|35722.2|35702.2|35705.7|35685.7|35728.1|35708.1|35704.7|35684.7|773
1746104100000|2025-05-01 12:55:00|35704.1|35684.1|35729.1|35709.1|35731.3|35711.3|35704.1|35684.1|894
1746104400000|2025-05-01 13:00:00|35729.4|35709.4|35711.7|35691.7|35732.8|35712.8|35706|35686|997
1746104700000|2025-05-01 13:05:00|35712|35692|35713|35693|35722.9|35702.9|35702.2|35682.2|920
1746105000000|2025-05-01 13:10:00|35713.7|35693.7|35703.2|35683.2|35717.5|35697.5|35687.4|35667.4|1042
1746105300000|2025-05-01 13:15:00|35701.9|35681.9|35709.9|35689.9|35716.3|35696.3|35696.4|35676.4|1024
1746105600000|2025-05-01 13:20:00|35708.4|35688.4|35708.6|35688.6|35712.3|35692.3|35694.3|35674.3|1082
1746105900000|2025-05-01 13:25:00|35708.9|35688.9|35699.1|35679.1|35719.9|35690.8|35695.9|35657.5|1106
1746106200000|2025-05-01 13:30:00|35702.1|35682.1|35718.3|35698.3|35721|35701|35698.3|35678.3|1096
1746106500000|2025-05-01 13:35:00|35715|35695|35712.7|35692.7|35728.2|35701.4|35703.6|35663|953
1746106800000|2025-05-01 13:40:00|35712.2|35692.2|35792.3|35672.3|35792.3|35710.6|35704.1|35670.1|702
1746107100000|2025-05-01 13:45:00|35802.4|35682.4|35723.4|35703.4|35804|35726.3|35716.6|35665.4|763
1746107400000|2025-05-01 13:50:00|35723.2|35703.2|35707.2|35687.2|35750.8|35704.9|35700.8|35662.5|963
1746107700000|2025-05-01 13:55:00|35738.2|35670.1|35788.4|35668.4|35788.4|35710.2|35706.2|35640.6|703
1746108000000|2025-05-01 14:00:00|35799.9|35679.9|35745.9|35725.9|35830.2|35754.7|35743.9|35673|624
1746108300000|2025-05-01 14:05:00|35744.2|35724.2|35794.8|35774.8|35830.4|35780.3|35738.5|35718.5|1002
1746108600000|2025-05-01 14:10:00|35792.3|35772.3|35788.3|35768.3|35803.7|35783.7|35776.6|35756.6|953
1746108900000|2025-05-01 14:15:00|35786.7|35766.7|35809|35789|35809|35789|35777.1|35757.1|703
1746109200000|2025-05-01 14:20:00|35807.3|35787.3|35804.9|35784.9|35812|35792|35780.7|35760.7|221
1746109500000|2025-05-01 14:25:00|35803.5|35783.5|35787|35767|35810.9|35790.9|35786.9|35766.9|227
1746109800000|2025-05-01 14:30:00|35785.6|35765.6|35790.9|35770.9|35805.1|35785.1|35780.7|35760.7|163
1746110100000|2025-05-01 14:35:00|35789.4|35769.4|35793.3|35773.3|35809.1|35789.1|35786|35766|124
1746110400000|2025-05-01 14:40:00|35791.6|35771.6|35787.1|35767.1|35800.7|35780.7|35784|35764|128
1746110700000|2025-05-01 14:45:00|35788.5|35768.5|35813.4|35793.4|35816|35796|35773.2|35753.2|125
1746111000000|2025-05-01 14:50:00|35814.8|35794.8|35849.7|35829.7|35851.7|35831.7|35810.1|35790.1|160
1746111300000|2025-05-01 14:55:00|35848.2|35828.2|35812.6|35792.6|35848.3|35828.3|35811.1|35791.1|158
1746111600000|2025-05-01 15:00:00|35811|35791|35819.9|35799.9|35836.2|35816.2|35807.4|35787.4|249
1746111900000|2025-05-01 15:05:00|35818.5|35798.5|35809.8|35789.8|35821.7|35801.7|35794|35774|125
1746112200000|2025-05-01 15:10:00|35807.9|35787.9|35803.3|35783.3|35808.6|35788.6|35786.9|35766.9|192
1746112500000|2025-05-01 15:15:00|35801.5|35781.5|35829.5|35809.5|35829.5|35809.5|35787.1|35767.1|188
1746112800000|2025-05-01 15:20:00|35828|35808|35829.8|35809.8|35834.1|35814.1|35818.7|35798.7|113
1746113100000|2025-05-01 15:25:00|35828.3|35808.3|35813.9|35793.9|35829.3|35809.3|35807.6|35787.6|99
1746113400000|2025-05-01 15:30:00|35812.4|35792.4|35835.5|35815.5|35836.5|35816.5|35808.8|35788.8|108
1746113700000|2025-05-01 15:35:00|35837.3|35817.3|35841.8|35821.8|35847.4|35827.4|35831.9|35811.9|97
1746114000000|2025-05-01 15:40:00|35843.3|35823.3|35855.7|35835.7|35856.3|35836.3|35843.3|35823.3|108
1746114300000|2025-05-01 15:45:00|35854|35834|35878.5|35858.5|35908.6|35871.4|35827.6|35783.5|465
1746114600000|2025-05-01 15:50:00|35879.1|35859.1|35893.3|35873.3|35923.5|35875.2|35868.8|35828.9|589
1746114900000|2025-05-01 15:55:00|35892.8|35872.8|35881.3|35803.5|35921.1|35874.6|35848.1|35801.1|575
1746115200000|2025-05-01 16:00:00|35854.9|35834.9|35857.9|35837.9|35906.9|35862.5|35848.6|35802.7|879
1746115500000|2025-05-01 16:05:00|35856.5|35836.5|35862.7|35803.7|35884|35839.4|35838.8|35792.7|599
1746115800000|2025-05-01 16:10:00|35866.8|35808.2|35862.1|35789.5|35869.8|35812.7|35828.8|35785.1|792
1746116100000|2025-05-01 16:15:00|35861.3|35784.3|35866.1|35793.5|35868.5|35817.9|35821|35775.6|525
1746116400000|2025-05-01 16:20:00|35863.7|35791.1|35885.6|35807.8|35888|35841.4|35833.6|35791.1|470
1746116700000|2025-05-01 16:25:00|35855.6|35835.6|35876.1|35797.5|35888.8|35841.7|35840|35791.1|387
1746117000000|2025-05-01 16:30:00|35848.1|35828.1|35842.8|35822.8|35879.3|35832.9|35837.7|35788.7|326
1746117300000|2025-05-01 16:35:00|35840.9|35820.9|35862.6|35784.8|35868.1|35823|35829.2|35780.8|280
1746117600000|2025-05-01 16:40:00|35831.6|35811.6|35838.7|35818.7|35868.9|35819.6|35828.1|35782.4|285
1746117900000|2025-05-01 16:45:00|35868.9|35791.1|35852.2|35774.4|35868.9|35819.5|35815|35769.7|284
1746118200000|2025-05-01 16:50:00|35822.8|35802.8|35811.2|35791.2|35852.2|35804.9|35807.7|35764.2|557
1746118500000|2025-05-01 16:55:00|35810.6|35790.6|35806.8|35786.8|35841.1|35792.5|35803.2|35758.6|787
1746118800000|2025-05-01 17:00:00|35807.6|35787.6|35859.4|35780.8|35861|35812.2|35805.7|35762.6|704
1746119100000|2025-05-01 17:05:00|35832.4|35812.4|35849.9|35772.9|35861|35813.9|35820.8|35772.9|321
1746119400000|2025-05-01 17:10:00|35823.8|35803.8|35837.9|35760.2|35853|35805.9|35808.1|35760.2|575
1746119700000|2025-05-01 17:15:00|35810.1|35790.1|35819.5|35799.5|35845.9|35799.5|35807.3|35761.8|609
1746120000000|2025-05-01 17:20:00|35818.1|35798.1|35857.8|35780.8|35858.6|35810.5|35812.7|35769.7|701
1746120300000|2025-05-01 17:25:00|35828.2|35808.2|35835.2|35815.2|35862.6|35821.2|35822.9|35775.2|635
1746120600000|2025-05-01 17:30:00|35834.8|35814.8|35837.6|35817.6|35872.9|35822.4|35830|35784.8|375
1746120900000|2025-05-01 17:35:00|35836.7|35816.7|35874.5|35796.6|35874.5|35824.3|35833.3|35788.7|390
1746121200000|2025-05-01 17:40:00|35841.8|35821.8|35868.9|35791.1|35885|35825.4|35832.6|35755.5|345
1746121500000|2025-05-01 17:45:00|35837.8|35817.8|35836.9|35816.9|35872.9|35824.2|35827.8|35781.6|330
1746121800000|2025-05-01 17:50:00|35836.7|35816.7|35868.1|35790.3|35871.3|35823.4|35834.2|35787.1|292
1746122100000|2025-05-01 17:55:00|35839.6|35819.6|35864.9|35787.1|35869.7|35822.2|35832.1|35785.5|336
1746122400000|2025-05-01 18:00:00|35835.7|35815.7|35887.2|35808.6|35888.8|35840.2|35835.7|35789.5|377
1746122700000|2025-05-01 18:05:00|35855.1|35835.1|35866.5|35788.7|35887.2|35835.1|35833.2|35786.3|316
1746123000000|2025-05-01 18:10:00|35837.3|35817.3|35850.6|35772.9|35866.5|35817.7|35818.9|35771.3|353
1746123300000|2025-05-01 18:15:00|35821.6|35801.6|35858.6|35780.8|35858.6|35810.9|35814.4|35767.3|366
1746123600000|2025-05-01 18:20:00|35828.3|35808.3|35869.7|35791.1|35874.5|35827.8|35826.7|35781.6|388
1746123900000|2025-05-01 18:25:00|35842.6|35822.6|35844.9|35824.9|35882.4|35835.2|35841.2|35791.1|496
1746124200000|2025-05-01 18:30:00|35845.8|35825.8|35855.4|35778.4|35874.5|35829.2|35825.8|35776.8|351
1746124500000|2025-05-01 18:35:00|35829.6|35809.6|35824|35804|35860.2|35814.2|35822.3|35772.9|368
1746124800000|2025-05-01 18:40:00|35821.7|35801.7|35817.9|35797.9|35857|35811.2|35809.6|35766.5|550
1746125100000|2025-05-01 18:45:00|35818.4|35798.4|35831.8|35767.8|35845.9|35800.3|35805.3|35759.2|515
1746125400000|2025-05-01 18:50:00|35826.9|35762.9|35845.9|35781.6|35868.5|35781.6|35826.1|35738|147
1746125700000|2025-05-01 18:55:00|35850.8|35786.5|35850.7|35787.2|35861.5|35797.9|35845.1|35781.1|276
1746126000000|2025-05-01 19:00:00|35846|35782|35849.1|35785.3|35857.6|35791.1|35835.9|35771.8|268
1746126300000|2025-05-01 19:05:00|35842.2|35778.4|35834.4|35814.4|35849.1|35817.8|35810.8|35772.8|859
1746126600000|2025-05-01 19:10:00|35832.8|35812.8|35834.7|35814.7|35841.6|35821.6|35829|35809|926
1746126900000|2025-05-01 19:15:00|35834.9|35814.9|35819.3|35799.3|35846.8|35826.8|35816.5|35796.5|846
1746127200000|2025-05-01 19:20:00|35821.5|35801.5|35815.7|35795.7|35827.8|35807.8|35813.8|35793.8|787
1746127500000|2025-05-01 19:25:00|35816.7|35796.7|35815.3|35795.3|35826|35806|35813.2|35793.2|666
1746127800000|2025-05-01 19:30:00|35818|35798|35819.1|35799.1|35825.1|35805.1|35810|35790|415
1746128100000|2025-05-01 19:35:00|35821.8|35801.8|35819.9|35799.9|35826.8|35806.8|35812.5|35792.5|208
1746128400000|2025-05-01 19:40:00|35823.1|35803.1|35842.7|35777.7|35875|35803.1|35815.8|35743|90
1746128700000|2025-05-01 19:45:00|35846.5|35782.8|35847.4|35784|35879.5|35789|35845.1|35751.5|41
1746129000000|2025-05-01 19:50:00|35872.5|35752.5|35838.6|35775.1|35872.5|35783.1|35836.6|35740|77
1746129300000|2025-05-01 19:55:00|35861|35741|35807.8|35787.8|35863.5|35795.6|35807.8|35734|98
1746129600000|2025-05-01 20:00:00|35812.1|35792.1|35794.3|35774.3|35835.4|35794.8|35791.6|35756.6|628
1746129900000|2025-05-01 20:05:00|35796.9|35776.9|35841.9|35763.4|35841.9|35801.4|35792.7|35752.6|724
1746130200000|2025-05-01 20:10:00|35843.5|35772.2|35831.5|35811.5|35874|35823.1|35818.8|35772.2|144
1746130500000|2025-05-01 20:15:00|35833.8|35813.8|35834.8|35814.8|35841.2|35821.2|35831.9|35811.9|31
1746130800000|2025-05-01 20:20:00|35837.1|35817.1|35842.1|35822.1|35843.6|35823.6|35836.7|35816.7|70
1746131100000|2025-05-01 20:25:00|35841.1|35821.1|35848.8|35828.8|35854.7|35834.7|35837.9|35817.9|515
1746131400000|2025-05-01 20:30:00|35847.7|35827.7|35845.7|35825.7|35856.5|35836.5|35843.4|35823.4|520
1746131700000|2025-05-01 20:35:00|35846.3|35826.3|35842.8|35822.8|35847.8|35827.8|35840.9|35820.9|94
1746132000000|2025-05-01 20:40:00|35844.2|35824.2|35855.3|35790.6|35868.3|35824.2|35844.2|35790.6|8
1746132300000|2025-05-01 20:45:00|35853.4|35783.8|35855.7|35791.4|35855.7|35791.4|35845.2|35780.5|12
1746132600000|2025-05-01 20:50:00|35851|35789.3|35846|35782.9|35853.1|35790.4|35846|35782.9|8
1746132900000|2025-05-01 20:55:00|35847.9|35784.7|35894.7|35774.7|35894.7|35789.4|35847.9|35764.6|12
1746133200000|2025-05-01 21:00:00|35902.4|35785.2|35889.8|35769.8|35914.4|35794.4|35889.8|35769.8|4
1746133500000|2025-05-01 21:05:00|35890.5|35770.5|35889.8|35769.8|35890.5|35770.5|35889.8|35769.8|2
1746133800000|2025-05-01 21:10:00|35897.7|35777.7|35897.7|35777.7|35897.7|35777.7|35897.7|35777.7|1
1746134400000|2025-05-01 21:20:00|35896.1|35776.1|35896.1|35776.1|35896.1|35776.1|35896.1|35776.1|1
1746134700000|2025-05-01 21:25:00|35895.3|35775.3|35895.3|35775.3|35895.3|35775.3|35895.3|35775.3|1
1746135000000|2025-05-01 21:30:00|35891|35771|35889.5|35769.5|35895.5|35775.5|35884|35764|37
1746135300000|2025-05-01 21:35:00|35890.5|35770.5|35886.5|35766.5|35891|35771|35884.5|35764.5|40
1746135600000|2025-05-01 21:40:00|35887|35767|35887|35767|35889|35769|35883.5|35763.5|27
1746135900000|2025-05-01 21:45:00|35886.5|35766.5|35887|35767|35888|35768|35886.5|35766.5|11
1746136200000|2025-05-01 21:50:00|35886.5|35766.5|35897|35777|35899|35779|35886.5|35766.5|34
1746136500000|2025-05-01 21:55:00|35899|35779|35895.1|35775.1|35899|35779|35887|35767|7
1746136800000|2025-05-01 22:00:00|35873.5|35753.5|35877|35757|35891|35771|35867.5|35747.5|125
1746137100000|2025-05-01 22:05:00|35876.5|35756.5|35869.5|35749.5|35883.5|35763.5|35868.5|35748.5|77
1746137400000|2025-05-01 22:10:00|35869|35749|35884.9|35764.9|35885.8|35781.5|35868.5|35748.5|32
1746137700000|2025-05-01 22:15:00|35884.5|35764.5|35876.5|35756.5|35885.5|35765.5|35867.5|35747.5|25
1746138000000|2025-05-01 22:20:00|35876|35756|35871.5|35751.5|35876|35756|35860|35740|25
1746138300000|2025-05-01 22:25:00|35870|35750|35867.5|35747.5|35870.5|35750.5|35854|35734|36
1746138600000|2025-05-01 22:30:00|35866|35746|35863.5|35743.5|35869.5|35749.5|35853.5|35733.5|41
1746138900000|2025-05-01 22:35:00|35862|35742|35857.5|35737.5|35863.5|35743.5|35846|35726|41
1746139200000|2025-05-01 22:40:00|35858|35738|35866.5|35746.5|35868|35748|35850|35730|51
1746139500000|2025-05-01 22:45:00|35865|35745|35864.5|35744.5|35866.5|35746.5|35863|35743|29
1746139800000|2025-05-01 22:50:00|35864|35744|35866.5|35746.5|35866.5|35746.5|35862.5|35742.5|18
1746140100000|2025-05-01 22:55:00|35867.5|35747.5|35870|35750|35875.2|35755.2|35866|35746|29
1746140400000|2025-05-01 23:00:00|35869|35749|35873.4|35753.4|35881|35767.5|35868.2|35749|40
1746140700000|2025-05-01 23:05:00|35872.5|35752.5|35871.1|35757.7|35874.5|35757.7|35867.6|35751|20
1746141000000|2025-05-01 23:10:00|35874|35754|35873|35753|35878|35760.6|35867.8|35749.5|46
1746141300000|2025-05-01 23:15:00|35872.5|35752.5|35860|35749.2|35877|35759.5|35860|35744|35
1746141600000|2025-05-01 23:20:00|35864.5|35744.5|35860.9|35750.1|35868|35750.3|35860.5|35743|27
1746141900000|2025-05-01 23:25:00|35863|35743|35855.2|35744.4|35866.5|35749.8|35851.8|35738|33
1746142200000|2025-05-01 23:30:00|35855|35735|35864|35744|35864|35750.8|35853.8|35735|33
1746142500000|2025-05-01 23:35:00|35863|35743|35865.7|35754.8|35871|35754.8|35859.6|35741|44
1746142800000|2025-05-01 23:40:00|35870|35750|35864.5|35744.5|35874|35754|35861.2|35744.5|43
1746143100000|2025-05-01 23:45:00|35865.5|35745.5|35853.8|35742.9|35866|35749.5|35852.1|35734|50
1746143400000|2025-05-01 23:50:00|35857|35737|35859.5|35739.5|35862|35745.6|35854.4|35735|40
1746143700000|2025-05-01 23:55:00|35858|35738|35826.3|35706.3|35862|35742.9|35823|35703|127
1746144000000|2025-05-02 00:00:00|35827.3|35715.1|35863.2|35750.1|35880.5|35760.5|35810.7|35690.7|174
1746144300000|2025-05-02 00:05:00|35872.2|35758.7|35879.5|35759.5|35890.5|35770.5|35863.1|35748.8|67
1746144600000|2025-05-02 00:10:00|35882.5|35762.5|35867.6|35756.7|35895|35775|35864.5|35749|109
1746144900000|2025-05-02 00:15:00|35877.5|35757.5|35880.2|35769.3|35894.5|35777.8|35872.5|35752.5|100
1746145200000|2025-05-02 00:20:00|35887.5|35767.5|35896|35776|35899.5|35779.5|35880.4|35767.5|114
1746145500000|2025-05-02 00:25:00|35889.2|35778.4|35900.2|35789.3|35910.5|35790.5|35889.2|35778.4|106
1746145800000|2025-05-02 00:30:00|35914|35794|35911.6|35800.7|35935|35815|35908.6|35794|93
1746146100000|2025-05-02 00:35:00|35921.4|35806|35931|35811|35932|35812|35902.4|35791.5|95
1746146400000|2025-05-02 00:40:00|35932|35812|35923.8|35813|35944.5|35824.5|35912.1|35800.5|98
1746146700000|2025-05-02 00:45:00|35935.5|35815.5|35928|35808|35947|35827|35917.2|35804|102
1746147000000|2025-05-02 00:50:00|35925|35805|35910|35799.1|35927.5|35807.5|35900.9|35790|84
1746147300000|2025-05-02 00:55:00|35901.2|35790.3|35897.9|35787|35912|35799|35892.3|35776.5|81
1746147600000|2025-05-02 01:00:00|35899|35779|35894.5|35783.6|35905|35786|35888.1|35771.5|91
1746147900000|2025-05-02 01:05:00|35902|35782|35897.2|35786.3|35908.5|35789.4|35896.8|35779.5|100
1746148200000|2025-05-02 01:10:00|35905|35785|35884.2|35773.3|35914.5|35794.5|35880.7|35768.5|98
1746148500000|2025-05-02 01:15:00|35890|35770|35893.8|35782.9|35898|35782.9|35882.3|35762.5|112
1746148800000|2025-05-02 01:20:00|35904.5|35784.5|35891.6|35780.8|35907.5|35789.8|35889.6|35774.5|68
1746149100000|2025-05-02 01:25:00|35896.5|35776.5|35906.5|35786.5|35908.5|35788.9|35890.8|35774.5|94
1746149400000|2025-05-02 01:30:00|35903.5|35783.5|35902.8|35792|35920|35800|35897.2|35782.5|106
1746149700000|2025-05-02 01:35:00|35908.5|35788.5|35901|35781|35914.5|35794.8|35896.9|35779.5|106
1746150000000|2025-05-02 01:40:00|35900|35780|35898.5|35778.5|35903.5|35786.7|35886.4|35770|103
1746150300000|2025-05-02 01:45:00|35891.2|35780.4|35871|35760.1|35903|35783|35871|35760.1|85
1746150600000|2025-05-02 01:50:00|35877|35757|35863.5|35752.7|35881|35761.4|35863.5|35747|107
1746150900000|2025-05-02 01:55:00|35874.5|35754.5|35859.5|35748.6|35878|35758|35858.2|35747.3|90
1746151200000|2025-05-02 02:00:00|35866|35746|35848.8|35737.9|35868|35748|35840.5|35729.6|87
1746151500000|2025-05-02 02:05:00|35847|35727|35846|35735.2|35858.5|35746.5|35840.4|35727|83
1746151800000|2025-05-02 02:10:00|35854|35734|35857.5|35737.5|35865|35750.9|35842.6|35731.7|65
1746152100000|2025-05-02 02:15:00|35858|35738|35849.9|35739.1|35868.5|35748.5|35849|35737.5|75
1746152400000|2025-05-02 02:20:00|35866|35746|35838.5|35718.5|35866|35748.7|35831.7|35716.5|84
1746152700000|2025-05-02 02:25:00|35836.5|35716.5|35841.6|35730.7|35852|35732|35830.2|35716.5|95
1746153000000|2025-05-02 02:30:00|35851.5|35731.5|35852.5|35741.7|35865.5|35745.5|35845.5|35729|114
1746153300000|2025-05-02 02:35:00|35867|35747|35860|35749.1|35871|35751|35850.8|35739.9|89
1746153600000|2025-05-02 02:40:00|35867|35747|35858.5|35738.5|35874.5|35757.7|35849.5|35738|87
1746153900000|2025-05-02 02:45:00|35859.5|35739.5|35861.5|35741.5|35863.5|35748.8|35849.9|35737|97
1746154200000|2025-05-02 02:50:00|35853.2|35742.3|35854|35743.1|35866|35746|35852.2|35740.5|94
1746154500000|2025-05-02 02:55:00|35863.5|35743.5|35873.5|35753.5|35876|35756|35857.5|35743|89
1746154800000|2025-05-02 03:00:00|35874.5|35754.5|35864|35744|35874.5|35754.5|35854.7|35743|90
1746155100000|2025-05-02 03:05:00|35865.5|35745.5|35863.5|35752.6|35870|35752.6|35846.1|35735|92
1746155400000|2025-05-02 03:10:00|35869.5|35749.5|35869.5|35749.5|35872|35752|35856.9|35743.5|102
1746155700000|2025-05-02 03:15:00|35866.5|35746.5|35852|35732|35872.5|35752.5|35839.6|35728|101
1746156000000|2025-05-02 03:20:00|35850.5|35730.5|35803.3|35692.4|35855|35735|35803.3|35690|100
1746156300000|2025-05-02 03:25:00|35811|35691|35801.3|35690.4|35811|35692.2|35794.8|35677.5|91
1746156600000|2025-05-02 03:30:00|35793|35682.1|35788.5|35668.5|35802|35684.3|35779.2|35660.5|102
1746156900000|2025-05-02 03:35:00|35787.5|35667.5|35767.5|35656.7|35792.5|35672.6|35760.1|35649.3|115
1746157200000|2025-05-02 03:40:00|35759.2|35648.3|35759.1|35648.2|35771.7|35660.9|35757.5|35637.5|61
1746157500000|2025-05-02 03:45:00|35767.6|35656.7|35789|35669|35794.5|35680.5|35766.7|35655.8|89
1746157800000|2025-05-02 03:50:00|35791.5|35671.5|35771|35651|35796|35683|35765.5|35645.5|106
1746158100000|2025-05-02 03:55:00|35773.5|35662.6|35774.7|35663.9|35779|35664.2|35765|35645|101
1746158400000|2025-05-02 04:00:00|35783.1|35672.3|35792|35672|35800|35685.2|35778.5|35658.5|71
1746158700000|2025-05-02 04:05:00|35791|35671|35789.3|35678.4|35811.5|35700.6|35782|35662|96
1746159000000|2025-05-02 04:10:00|35797.7|35686.8|35797|35677|35810|35693.5|35791.5|35671.5|97
1746159300000|2025-05-02 04:15:00|35798.5|35678.5|35792.7|35681.8|35802|35690.3|35789|35669|100
1746159600000|2025-05-02 04:20:00|35789|35669|35797.5|35677.5|35800|35680.6|35775|35655|99
1746159900000|2025-05-02 04:25:00|35796.5|35676.5|35792.7|35681.8|35805.5|35687.2|35792|35672|109
1746160200000|2025-05-02 04:30:00|35793|35673|35795.9|35685|35807|35696.2|35790|35670|55
1746160500000|2025-05-02 04:35:00|35801|35681|35804.6|35693.7|35809.5|35698.7|35791.5|35671.5|95
1746160800000|2025-05-02 04:40:00|35796.3|35685.4|35805.4|35694.6|35805.8|35695|35792.4|35674.5|91
1746161100000|2025-05-02 04:45:00|35809|35689|35813.1|35702.2|35821|35702.4|35802.1|35685.5|104
1746161400000|2025-05-02 04:50:00|35817|35697|35820.5|35700.5|35823.5|35703.5|35809|35693|110
1746161700000|2025-05-02 04:55:00|35816.5|35696.5|35806.6|35695.7|35818.5|35700.3|35806|35686|95
1746162000000|2025-05-02 05:00:00|35804|35684|35806|35686|35814|35701|35804|35684|66
1746162300000|2025-05-02 05:05:00|35807|35687|35791.1|35680.2|35810.5|35693.6|35789.8|35673|100
1746162600000|2025-05-02 05:10:00|35782.7|35671.8|35796.7|35685.8|35806.5|35687.6|35782|35662|94
1746162900000|2025-05-02 05:15:00|35803|35683|35800.5|35680.5|35809|35699.9|35792.6|35674.5|108
1746163200000|2025-05-02 05:20:00|35797.5|35677.5|35796.4|35685.5|35807.5|35691.5|35793.6|35674.5|89
1746163500000|2025-05-02 05:25:00|35801|35681|35782|35662|35807.5|35690.3|35776.1|35657.5|106
1746163800000|2025-05-02 05:30:00|35782.5|35662.5|35785|35665|35793.5|35678.5|35775|35655|110
1746164100000|2025-05-02 05:35:00|35784|35664|35785.2|35674.4|35796|35680.1|35770|35650|92
1746164400000|2025-05-02 05:40:00|35790.5|35670.5|35787.7|35676.9|35796.3|35685.4|35782.2|35664|120
1746164700000|2025-05-02 05:45:00|35787.5|35667.5|35803.6|35692.7|35816.5|35710.2|35783.3|35664.5|85
1746165000000|2025-05-02 05:50:00|35809.5|35689.5|35795.9|35685|35810.5|35693.6|35790.8|35672.5|109
1746165300000|2025-05-02 05:55:00|35787.3|35676.5|35775.6|35705|35805.5|35705|35755.8|35662.5|68
1746165600000|2025-05-02 06:00:00|35781.7|35711.2|35733.5|35713.5|35785.2|35735.7|35729.4|35703.1|458
1746165900000|2025-05-02 06:05:00|35733.4|35713.4|35715.3|35695.3|35734.6|35714.6|35711.3|35691.3|907
1746166200000|2025-05-02 06:10:00|35713.5|35693.5|35721.7|35701.7|35722.2|35702.2|35710.4|35690.4|290
1746166500000|2025-05-02 06:15:00|35719.9|35699.9|35685.1|35665.1|35720.7|35700.7|35681.8|35661.8|173
1746166800000|2025-05-02 06:20:00|35689.2|35669.2|35667.7|35647.7|35689.2|35669.2|35664.7|35626.4|755
1746167100000|2025-05-02 06:25:00|35669.1|35649.1|35679.7|35659.7|35715.6|35670|35667|35643.6|983
1746167400000|2025-05-02 06:30:00|35710.9|35646.8|35674.8|35654.8|35710.9|35666.6|35671.2|35644.4|982
1746167700000|2025-05-02 06:35:00|35676.9|35656.9|35689.6|35669.6|35711.7|35674.2|35672.3|35639.7|812
1746168000000|2025-05-02 06:40:00|35690.4|35670.4|35702.2|35682.2|35725.8|35689.9|35688.9|35658.6|788
1746168300000|2025-05-02 06:45:00|35703.2|35683.2|35691|35671|35714.8|35694.8|35683.2|35663.2|799
1746168600000|2025-05-02 06:50:00|35690.1|35670.1|35660.2|35640.2|35693.1|35673.1|35639.6|35619.6|776
1746168900000|2025-05-02 06:55:00|35662.5|35642.5|35636.2|35616.2|35666.7|35646.7|35636.2|35616.2|174
1746169200000|2025-05-02 07:00:00|35636.3|35616.3|35622.5|35602.5|35639.8|35619.8|35610.5|35590.5|226
1746169500000|2025-05-02 07:05:00|35621.2|35601.2|35613.8|35593.8|35623.9|35603.9|35605.3|35585.3|104
1746169800000|2025-05-02 07:10:00|35612.4|35592.4|35651.3|35631.3|35656|35636|35605.1|35585.1|124
1746170100000|2025-05-02 07:15:00|35652.7|35632.7|35642.7|35622.7|35652.7|35632.7|35628.4|35608.4|118
1746170400000|2025-05-02 07:20:00|35644.2|35624.2|35669|35649|35672.1|35652.1|35639.9|35619.9|155
1746170700000|2025-05-02 07:25:00|35667.6|35647.6|35668.2|35648.2|35693.7|35673.7|35658.9|35638.9|250
1746171000000|2025-05-02 07:30:00|35670.2|35650.2|35665.1|35645.1|35714.5|35677.2|35663.1|35642.8|594
1746171300000|2025-05-02 07:35:00|35663.3|35643.3|35665.6|35645.6|35678.9|35658.9|35662.1|35642.1|217
1746171600000|2025-05-02 07:40:00|35664.1|35644.1|35642.8|35622.8|35698.5|35648.6|35640.1|35577|234
1746171900000|2025-05-02 07:45:00|35638.4|35618.4|35614.1|35594.1|35653.4|35633.4|35608.1|35588.1|279
1746172200000|2025-05-02 07:50:00|35611.9|35591.9|35595.4|35575.4|35656.2|35606.2|35594.4|35574.4|270
1746172500000|2025-05-02 07:55:00|35594.5|35574.5|35621.6|35601.6|35627.7|35607.7|35583.6|35563.6|131
1746172800000|2025-05-02 08:00:00|35618.7|35598.7|35631.6|35611.6|35653.5|35633.5|35615.7|35595.7|275
1746173100000|2025-05-02 08:05:00|35629.7|35609.7|35654.2|35634.2|35676.8|35649.5|35622|35602|288
1746173400000|2025-05-02 08:10:00|35652.4|35632.4|35658.9|35638.9|35664.3|35644.3|35642.7|35622.7|132
1746173700000|2025-05-02 08:15:00|35657.4|35637.4|35650.7|35630.7|35683|35640.9|35645.2|35603|98
1746174000000|2025-05-02 08:20:00|35649.3|35629.3|35643.9|35623.9|35667.1|35647.1|35639.5|35619.5|202
1746174300000|2025-05-02 08:25:00|35646.8|35626.8|35631.4|35611.4|35651.4|35631.4|35627.4|35607.4|201
1746174600000|2025-05-02 08:30:00|35629.7|35609.7|35618.6|35598.6|35637|35617|35611.9|35591.9|169
1746174900000|2025-05-02 08:35:00|35617.1|35597.1|35620.4|35600.4|35626.2|35606.2|35613.3|35593.3|115
1746175200000|2025-05-02 08:40:00|35622|35602|35615.9|35595.9|35623.9|35603.9|35612.6|35592.6|89
1746175500000|2025-05-02 08:45:00|35616.1|35596.1|35609|35589|35620|35600|35605.9|35585.9|88
1746175800000|2025-05-02 08:50:00|35607.6|35587.6|35611.6|35591.6|35614.8|35594.8|35600.4|35580.4|85
1746176100000|2025-05-02 08:55:00|35613|35593|35697.5|35577.5|35697.5|35613.4|35605.1|35568.4|379
1746176400000|2025-05-02 09:00:00|35704.5|35584.5|35630.8|35610.8|35704.5|35618.5|35617.5|35572.8|402
1746176700000|2025-05-02 09:05:00|35633|35613|35620.7|35600.7|35645.1|35625.1|35617.8|35597.8|251
1746177000000|2025-05-02 09:10:00|35622.3|35602.3|35641.7|35621.7|35644.7|35624.7|35617.1|35597.1|266
1746177300000|2025-05-02 09:15:00|35639.2|35619.2|35638.7|35618.7|35643.8|35623.8|35631.4|35611.4|346
1746177600000|2025-05-02 09:20:00|35640.1|35620.1|35634.8|35614.8|35645.6|35625.6|35631.5|35611.5|401
1746177900000|2025-05-02 09:25:00|35636.3|35616.3|35637.5|35617.5|35665.8|35624.2|35627.8|35595.5|419
1746178200000|2025-05-02 09:30:00|35638.8|35618.8|35618.5|35598.5|35644.6|35624.6|35614.5|35594.5|609
1746178500000|2025-05-02 09:35:00|35617.5|35597.5|35599.7|35579.7|35620.4|35600.4|35590.2|35570.2|636
1746178800000|2025-05-02 09:40:00|35599|35579|35592.7|35572.7|35605|35585|35582.9|35562.9|401
1746179100000|2025-05-02 09:45:00|35590.5|35570.5|35577.8|35557.8|35598.4|35578.4|35574.7|35554.7|423
1746179400000|2025-05-02 09:50:00|35578.7|35558.7|35588.9|35568.9|35595|35575|35564.1|35544.1|942
1746179700000|2025-05-02 09:55:00|35589.5|35569.5|35602.8|35582.8|35619.7|35599.7|35587.1|35564.2|435
1746180000000|2025-05-02 10:00:00|35601.3|35581.3|35624.7|35604.7|35637|35617|35598.4|35578.4|448
1746180300000|2025-05-02 10:05:00|35626.3|35606.3|35621.9|35601.9|35651.1|35607.2|35601.3|35576.7|532
1746180600000|2025-05-02 10:10:00|35625.5|35605.5|35652.4|35632.4|35655|35635|35614.1|35574.6|350
1746180900000|2025-05-02 10:15:00|35654.5|35634.5|35666.9|35646.9|35691.2|35671.2|35649.7|35629.7|223
1746181200000|2025-05-02 10:20:00|35669.1|35649.1|35660.8|35640.8|35676.6|35656.6|35660.8|35640.8|88
1746181500000|2025-05-02 10:25:00|35662.9|35642.9|35675|35655|35701|35655|35660.3|35615|46
1746181800000|2025-05-02 10:30:00|35672.8|35652.8|35694.1|35674.1|35696.2|35676.2|35670.7|35650.7|43
1746182100000|2025-05-02 10:35:00|35692|35672|35719|35641|35719|35679.6|35688.6|35641|34
1746182400000|2025-05-02 10:40:00|35721|35642|35703|35683|35723|35685.8|35688.8|35641|60
1746182700000|2025-05-02 10:45:00|35700.7|35680.7|35676.4|35656.4|35716.7|35688.3|35670.7|35650.7|190
1746183000000|2025-05-02 10:50:00|35673.9|35653.9|35657.3|35637.3|35678.9|35658.9|35650.4|35630.4|453
1746183300000|2025-05-02 10:55:00|35658.1|35638.1|35683.4|35663.4|35692.9|35672.9|35658.1|35638.1|864
1746183600000|2025-05-02 11:00:00|35682.4|35662.4|35664.1|35644.1|35698.3|35665.9|35661.1|35641.1|759
1746183900000|2025-05-02 11:05:00|35662.4|35642.4|35677.7|35657.7|35690|35670|35660.3|35640.3|870
1746184200000|2025-05-02 11:10:00|35679.2|35659.2|35693.1|35673.1|35721.6|35681.9|35677|35657|273
1746184500000|2025-05-02 11:15:00|35690.9|35670.9|35676.1|35656.1|35694.8|35674.8|35674.4|35654.4|325
1746184800000|2025-05-02 11:20:00|35674.4|35654.4|35652.8|35632.8|35681.3|35661.3|35646.8|35626.8|465
1746185100000|2025-05-02 11:25:00|35651.4|35631.4|35647.6|35627.6|35655.6|35635.6|35643.5|35623.5|443
1746185400000|2025-05-02 11:30:00|35649.1|35629.1|35653.2|35633.2|35658.4|35638.4|35641|35621|147
1746185700000|2025-05-02 11:35:00|35654.6|35634.6|35617.3|35597.3|35657.4|35637.4|35617.3|35597.3|217
1746186000000|2025-05-02 11:40:00|35619.8|35599.8|35644|35624|35654.7|35634.7|35616.8|35596.8|326
1746186300000|2025-05-02 11:45:00|35645.6|35625.6|35659.5|35639.5|35660.9|35640.9|35642.1|35610.5|631
1746186600000|2025-05-02 11:50:00|35660.8|35640.8|35657.1|35637.1|35663.2|35643.2|35649.2|35629.2|901
1746186900000|2025-05-02 11:55:00|35658.5|35638.5|35625.2|35605.2|35661.8|35641.8|35623|35603|754
1746187200000|2025-05-02 12:00:00|35625.1|35605.1|35642|35622|35643.4|35623.4|35623.2|35603.2|184
1746187500000|2025-05-02 12:05:00|35640.5|35620.5|35631|35611|35647.2|35627.2|35628.7|35608.7|149
1746187800000|2025-05-02 12:10:00|35632.3|35612.3|35655|35635|35658|35638|35628.4|35608.4|241
1746188100000|2025-05-02 12:15:00|35656.4|35636.4|35673.3|35653.3|35675.1|35655.1|35653.7|35633.7|204
1746188400000|2025-05-02 12:20:00|35674.7|35654.7|35690.4|35670.4|35708.2|35678|35661.7|35641.7|268
1746188700000|2025-05-02 12:25:00|35688.7|35668.7|35723.6|35603.6|35726.5|35693.4|35678.1|35602.4|282
1746189000000|2025-05-02 12:30:00|35740.9|35620.9|35728.8|35708.8|35820.7|35727.2|35698.7|35620.9|585
1746189300000|2025-05-02 12:35:00|35730.2|35710.2|35676.5|35656.5|35742.6|35722.6|35672.5|35652.5|714
1746189600000|2025-05-02 12:40:00|35676|35656|35689.7|35669.7|35697.7|35677.7|35662.9|35642.9|478
1746189900000|2025-05-02 12:45:00|35691.1|35671.1|35707.7|35687.7|35725.8|35705.8|35691.1|35671.1|317
1746190200000|2025-05-02 12:50:00|35709.2|35689.2|35696|35676|35711.7|35691.7|35678.8|35658.8|286
1746190500000|2025-05-02 12:55:00|35697.5|35677.5|35732.1|35712.1|35744.6|35724.6|35697.5|35677.5|284
1746190800000|2025-05-02 13:00:00|35733.8|35713.8|35735|35715|35752.8|35732.8|35728.9|35708.9|632
1746191100000|2025-05-02 13:05:00|35736.4|35716.4|35727.5|35707.5|35745.2|35725.2|35716.8|35696.8|339
1746191400000|2025-05-02 13:10:00|35725.9|35705.9|35719.3|35699.3|35725.9|35705.9|35697.8|35677.8|192
1746191700000|2025-05-02 13:15:00|35717.9|35697.9|35676.3|35656.3|35717.9|35697.9|35667.9|35647.9|234
1746192000000|2025-05-02 13:20:00|35674.8|35654.8|35634.5|35614.5|35676.6|35656.6|35634.5|35614.5|260
1746192300000|2025-05-02 13:25:00|35633|35613|35627.5|35607.5|35639.2|35619.2|35597.3|35577.3|260
1746192600000|2025-05-02 13:30:00|35629.5|35609.5|35636.8|35616.8|35641.4|35621.4|35616.6|35596.6|223
1746192900000|2025-05-02 13:35:00|35635.4|35615.4|35576.6|35556.6|35647.7|35627.7|35574.9|35554.9|315
1746193200000|2025-05-02 13:40:00|35575|35555|35578.9|35558.9|35603.3|35583.3|35560.4|35540.4|333
1746193500000|2025-05-02 13:45:00|35580.3|35560.3|35550.3|35530.3|35584.7|35564.7|35548.7|35528.7|262
1746193800000|2025-05-02 13:50:00|35548.7|35528.7|35560|35540|35578.6|35558.6|35520|35500|369
1746194100000|2025-05-02 13:55:00|35557.8|35537.8|35561|35541|35576|35556|35553.4|35533.4|393
1746194400000|2025-05-02 14:00:00|35558.7|35538.7|35558.1|35538.1|35567|35547|35533.5|35513.5|419
1746194700000|2025-05-02 14:05:00|35556.8|35536.8|35577.8|35557.8|35581.3|35561.3|35552.7|35532.7|228
1746195000000|2025-05-02 14:10:00|35579.2|35559.2|35566.4|35546.4|35581.9|35561.9|35553.1|35533.1|210
1746195300000|2025-05-02 14:15:00|35567.8|35547.8|35583.4|35563.4|35599.3|35579.3|35562.9|35542.9|243
1746195600000|2025-05-02 14:20:00|35585|35565|35593.1|35573.1|35603.3|35583.3|35582|35562|253
1746195900000|2025-05-02 14:25:00|35591.6|35571.6|35574|35554|35594.1|35574.1|35564.5|35544.5|433
1746196200000|2025-05-02 14:30:00|35574.4|35554.4|35575.2|35555.2|35579.6|35559.6|35553|35533|590
1746196500000|2025-05-02 14:35:00|35573.8|35553.8|35545.5|35525.5|35580.2|35560.2|35541.4|35521.4|272
1746196800000|2025-05-02 14:40:00|35546.9|35526.9|35579.8|35559.8|35590.2|35570.2|35546.9|35526.9|266
1746197100000|2025-05-02 14:45:00|35578.4|35558.4|35586.7|35566.7|35597.9|35577.9|35576.8|35556.8|303
1746197400000|2025-05-02 14:50:00|35582.9|35562.9|35569.1|35549.1|35600.6|35580.6|35569.1|35549.1|187
1746197700000|2025-05-02 14:55:00|35567.7|35547.7|35582.6|35562.6|35584.9|35564.9|35557.5|35537.5|221
1746198000000|2025-05-02 15:00:00|35582.3|35562.3|35600.7|35580.7|35602.1|35582.1|35582.3|35562.3|155
1746198300000|2025-05-02 15:05:00|35602.6|35582.6|35620.1|35600.1|35631|35611|35597.8|35577.8|214
1746198600000|2025-05-02 15:10:00|35618.6|35598.6|35620|35600|35627.1|35607.1|35610.1|35590.1|127
1746198900000|2025-05-02 15:15:00|35621.4|35601.4|35643.4|35623.4|35646|35626|35620.2|35600.2|114
1746199200000|2025-05-02 15:20:00|35644.8|35624.8|35682.2|35662.2|35687|35667|35637.6|35617.6|239
1746199500000|2025-05-02 15:25:00|35683.5|35663.5|35691.6|35671.6|35699.4|35679.4|35671.7|35651.7|366
1746199800000|2025-05-02 15:30:00|35693|35673|35694.8|35674.8|35705.3|35685.3|35686.2|35666.2|601
1746200100000|2025-05-02 15:35:00|35696.5|35676.5|35709.8|35689.8|35719.2|35699.2|35690.8|35652|375
1746200400000|2025-05-02 15:40:00|35711.4|35691.4|35721.4|35701.4|35736.6|35705.6|35697.9|35676.9|535
1746200700000|2025-05-02 15:45:00|35723|35703|35749.7|35729.7|35757|35737|35716.4|35696.4|463
1746201000000|2025-05-02 15:50:00|35751.8|35731.8|35761.1|35741.1|35762.7|35742.7|35736|35716|320
1746201300000|2025-05-02 15:55:00|35759.7|35739.7|35738.4|35718.4|35766.7|35746.7|35736.9|35716.9|363
1746201600000|2025-05-02 16:00:00|35737|35717|35730.2|35677|35752.3|35722.9|35701.4|35645.1|495
1746201900000|2025-05-02 16:05:00|35731.8|35680.8|35707.1|35687.1|35751.9|35708.1|35706.8|35679.2|337
1746202200000|2025-05-02 16:10:00|35708.4|35688.4|35721.9|35644.6|35729.8|35699.4|35695.2|35643|749
1746202500000|2025-05-02 16:15:00|35698.3|35678.3|35713.6|35693.6|35727.4|35696.7|35693.4|35639.9|587
1746202800000|2025-05-02 16:20:00|35711|35691|35707.7|35687.7|35721.3|35701.3|35706.1|35686.1|780
1746203100000|2025-05-02 16:25:00|35707.6|35687.6|35708.1|35688.1|35718.5|35698.5|35703.5|35683.5|945
1746203400000|2025-05-02 16:30:00|35709|35689|35713.5|35693.5|35724|35704|35702.9|35682.9|841
1746203700000|2025-05-02 16:35:00|35713.6|35693.6|35725.7|35705.7|35732.6|35712.6|35712.4|35692.4|691
1746204000000|2025-05-02 16:40:00|35724.7|35704.7|35711.5|35691.5|35726.4|35706.4|35708.9|35688.9|767
1746204300000|2025-05-02 16:45:00|35710.7|35690.7|35727.2|35707.2|35762|35721.4|35710.7|35690.7|983
1746204600000|2025-05-02 16:50:00|35726.8|35706.8|35726.3|35706.3|35756.6|35715.5|35722.5|35683.3|767
1746204900000|2025-05-02 16:55:00|35728.4|35708.4|35754.2|35685.7|35760.6|35714|35723.3|35683.3|634
1746205200000|2025-05-02 17:00:00|35755.8|35688|35751.1|35731.1|35771.6|35734.3|35727.4|35685.7|714
1746205500000|2025-05-02 17:05:00|35753|35733|35755|35735|35761.4|35741.4|35741.6|35721.6|479
1746205800000|2025-05-02 17:10:00|35756.6|35736.6|35772.3|35752.3|35775.6|35755.6|35744.6|35724.6|704
1746206100000|2025-05-02 17:15:00|35774.1|35754.1|35767.7|35747.7|35778.6|35758.6|35765.4|35745.4|641
1746206400000|2025-05-02 17:20:00|35767.5|35747.5|35752.1|35732.1|35774.8|35751.9|35748.6|35698.3|581
1746206700000|2025-05-02 17:25:00|35752.8|35732.8|35758.2|35738.2|35773.2|35740.5|35749.4|35699.1|834
1746207000000|2025-05-02 17:30:00|35759.4|35739.4|35759|35690.4|35772.4|35740.5|35744.3|35690.4|828
1746207300000|2025-05-02 17:35:00|35744.4|35724.4|35756.7|35736.7|35773.2|35740.9|35744.4|35689.6|1035
1746207600000|2025-05-02 17:40:00|35757.4|35737.4|35777.9|35757.9|35826.5|35773|35750.5|35699|439
1746207900000|2025-05-02 17:45:00|35776.3|35756.3|35774.2|35754.2|35811.5|35769|35770.6|35743|725
1746208200000|2025-05-02 17:50:00|35772.5|35752.5|35786.3|35736.3|35827|35761.6|35771.1|35698.5|278
1746208500000|2025-05-02 17:55:00|35789.3|35739.3|35783.3|35763.3|35810.4|35770.2|35770|35730.2|626
1746208800000|2025-05-02 18:00:00|35781.8|35761.8|35775.8|35755.8|35785.9|35765.9|35775.4|35755.4|522
1746209100000|2025-05-02 18:05:00|35772.6|35752.6|35778|35758|35793.6|35759|35766.8|35733.6|73
1746209400000|2025-05-02 18:10:00|35775|35755|35784.1|35764.1|35835.5|35766.4|35774.9|35714|65
1746209700000|2025-05-02 18:15:00|35839.5|35719.5|35803.9|35753.9|35839.5|35772.3|35778.6|35717|136
1746210000000|2025-05-02 18:20:00|35807.5|35757.5|35796.5|35746.5|35840.5|35759.6|35796.2|35717.5|106
1746210300000|2025-05-02 18:25:00|35800.3|35750.3|35797|35747|35839|35750.3|35790.3|35712.5|47
1746210600000|2025-05-02 18:30:00|35838|35718|35801.8|35751.8|35841.5|35756.4|35793.4|35715|55
1746210900000|2025-05-02 18:35:00|35805.4|35755.4|35802.8|35752.8|35842.5|35759.7|35799.2|35714.5|133
1746211200000|2025-05-02 18:40:00|35806.1|35756.1|35812.6|35792.6|35819.7|35799.7|35787.1|35752.4|142
1746211500000|2025-05-02 18:45:00|35816.3|35796.3|35814.5|35794.5|35819.9|35799.9|35804|35784|158
1746211800000|2025-05-02 18:50:00|35816.6|35796.6|35824.3|35804.3|35826.9|35806.9|35815.5|35795.5|603
1746212100000|2025-05-02 18:55:00|35822.9|35802.9|35798.8|35778.8|35825.2|35805.2|35796.8|35776.8|506
1746212400000|2025-05-02 19:00:00|35800.2|35780.2|35781.9|35761.9|35800.2|35780.2|35780.5|35760.5|215
1746212700000|2025-05-02 19:05:00|35780.5|35760.5|35772.7|35752.7|35784.5|35764.5|35770.9|35750.9|173
1746213000000|2025-05-02 19:10:00|35771.2|35751.2|35774.5|35754.5|35777.6|35757.6|35767.6|35747.6|422
1746213300000|2025-05-02 19:15:00|35776.1|35756.1|35771.9|35751.9|35825.5|35757.3|35769.2|35704|54
1746213600000|2025-05-02 19:20:00|35773.5|35753.5|35778|35758|35825|35759.3|35768.5|35702.5|46
1746213900000|2025-05-02 19:25:00|35779.9|35759.9|35788.7|35768.7|35833|35770.6|35777|35712|100
1746214200000|2025-05-02 19:30:00|35791.1|35771.1|35776.3|35756.3|35791.1|35771.1|35768.8|35748.8|91
1746214500000|2025-05-02 19:35:00|35774.6|35754.6|35782|35762|35790.6|35770.6|35774.6|35754.6|122
1746214800000|2025-05-02 19:40:00|35780.6|35760.6|35772.3|35752.3|35782.3|35762.3|35772.3|35752.3|31
1746215100000|2025-05-02 19:45:00|35772|35752|35775.2|35755.2|35779.1|35759.1|35771.2|35751.2|23
1746215400000|2025-05-02 19:50:00|35773.5|35753.5|35776.7|35756.7|35778.5|35758.5|35771.7|35751.7|16
1746215700000|2025-05-02 19:55:00|35777.3|35757.3|35780.1|35760.1|35780.1|35760.1|35774.7|35754.7|24
1746216000000|2025-05-02 20:00:00|35781.5|35761.5|35782|35762|35789.2|35769.2|35776.6|35756.6|50
1746216300000|2025-05-02 20:05:00|35783.4|35763.4|35784.4|35764.4|35793.5|35773.5|35778.7|35758.7|44
1746216600000|2025-05-02 20:10:00|35786.1|35766.1|35789.9|35769.9|35790.9|35770.9|35786.1|35766.1|21
1746216900000|2025-05-02 20:15:00|35791.3|35771.3|35786.9|35766.9|35791.8|35771.8|35786.2|35766.2|20
1746217200000|2025-05-02 20:20:00|35789|35769|35816.2|35766.2|35819.6|35784.5|35787.4|35766.1|41
1746217500000|2025-05-02 20:25:00|35817.9|35767.9|35809.2|35789.2|35818.4|35789.2|35808.6|35758.6|29
1746217800000|2025-05-02 20:30:00|35823.4|35773.4|35833|35783|35833|35783|35820.5|35770.5|28
1746218100000|2025-05-02 20:35:00|35836.2|35786.2|35830.6|35780.6|35836.4|35786.4|35826.8|35776.8|11
1746218400000|2025-05-02 20:40:00|35832.9|35782.9|35832.3|35782.3|35834.5|35784.5|35823.6|35773.6|16
1746218700000|2025-05-02 20:45:00|35830.3|35780.3|35829.6|35779.6|35831.3|35781.3|35821.3|35771.3|25
1746219000000|2025-05-02 20:50:00|35827.3|35777.3|35814.6|35764.6|35827.3|35777.3|35814.6|35764.6|39
1746219300000|2025-05-02 20:55:00|35813.2|35763.2|35809.8|35759.8|35842.5|35773.4|35800.8|35739.5|53
1746388800000|2025-05-04 20:00:00|35879.6|35734.6|35879.6|35734.6|35879.6|35734.6|35879.2|35734.2|3
1746389100000|2025-05-04 20:05:00|35878.8|35733.8|35878.7|35733.7|35878.8|35733.8|35878.3|35733.3|3
1746389400000|2025-05-04 20:10:00|35879.2|35734.2|35878.7|35733.7|35879.4|35734.4|35878.7|35733.7|3
1746389700000|2025-05-04 20:15:00|35877.9|35732.9|35877.9|35732.9|35877.9|35732.9|35877.9|35732.9|1
1746390000000|2025-05-04 20:20:00|35876.3|35731.3|35849.7|35704.7|35876.3|35731.3|35849.7|35704.7|3
1746390300000|2025-05-04 20:25:00|35847.9|35702.9|35846.1|35701.1|35849.2|35704.2|35846.1|35701.1|5
1746390900000|2025-05-04 20:35:00|35847|35702|35847|35702|35847|35702|35847|35702|1
1746391500000|2025-05-04 20:45:00|35846.9|35701.9|35848.8|35703.8|35848.8|35703.8|35846.9|35701.9|2
1746392100000|2025-05-04 20:55:00|35851.7|35706.7|35850.1|35705.1|35851.7|35706.7|35850.1|35705.1|3
1746392400000|2025-05-04 21:00:00|35854.7|35709.7|35854.7|35709.7|35854.7|35709.7|35854.7|35709.7|1
1746392700000|2025-05-04 21:05:00|35844.7|35719.7|35842.2|35722.2|35844.7|35722.2|35842.2|35719.7|2
1746393000000|2025-05-04 21:10:00|35843|35723|35843.4|35723.4|35843.4|35723.4|35843|35723|2
1746393300000|2025-05-04 21:15:00|35841.9|35721.9|35841.9|35721.9|35841.9|35721.9|35841.9|35721.9|1
1746393600000|2025-05-04 21:20:00|35840.3|35720.3|35840.3|35720.3|35840.3|35720.3|35840.3|35720.3|1
1746394200000|2025-05-04 21:30:00|35841.1|35721.1|35844.2|35724.2|35844.2|35724.2|35841.1|35721.1|2
1746394500000|2025-05-04 21:35:00|35845.4|35725.4|35845.4|35725.4|35845.4|35725.4|35845.4|35725.4|1
1746394800000|2025-05-04 21:40:00|35862.1|35742.1|35862.1|35742.1|35862.1|35742.1|35862.1|35742.1|1
1746395100000|2025-05-04 21:45:00|35865.2|35745.2|35853.3|35733.3|35865.2|35745.2|35853.3|35733.3|3
1746395700000|2025-05-04 21:55:00|35858.9|35738.9|35851.9|35731.9|35858.9|35738.9|35840.8|35720.8|5
1746396000000|2025-05-04 22:00:00|35847.2|35727.2|35825.8|35705.8|35847.2|35727.2|35825.8|35705.8|2
1746396300000|2025-05-04 22:05:00|35833.6|35713.6|35851.5|35731.5|35861.7|35741.7|35830.3|35710.3|7
1746396600000|2025-05-04 22:10:00|35833.6|35713.6|35826.1|35718.8|35845.7|35725.7|35822.2|35713.6|7
1746396900000|2025-05-04 22:15:00|35845.5|35725.5|35808.5|35703.9|35846.5|35726.5|35800.6|35700.6|44
1746397200000|2025-05-04 22:20:00|35827.5|35707.5|35830|35710|35833|35713|35818.3|35698.3|41
1746397500000|2025-05-04 22:25:00|35831.5|35711.5|35819.6|35699.6|35831.5|35711.5|35816.8|35696.8|48
1746397800000|2025-05-04 22:30:00|35825.5|35705.5|35820.4|35700.4|35827.5|35707.5|35812.5|35692.5|69
1746398100000|2025-05-04 22:35:00|35824|35704|35814.5|35694.5|35825|35705|35813.5|35693.5|38
1746398400000|2025-05-04 22:40:00|35815.5|35695.5|35805.2|35685.2|35821|35701|35805.2|35685.2|39
1746398700000|2025-05-04 22:45:00|35807.5|35687.5|35807.5|35687.5|35812.5|35692.5|35790|35670|69
1746399000000|2025-05-04 22:50:00|35792.5|35672.5|35820.3|35700.3|35821.3|35701.3|35792|35672|64
1746399300000|2025-05-04 22:55:00|35808|35688|35835|35715|35836|35716|35806|35686|34
1746399600000|2025-05-04 23:00:00|35820.5|35700.5|35819.1|35708.2|35837.7|35718.1|35811|35691|35
1746399900000|2025-05-04 23:05:00|35830.4|35712.6|35829.7|35718.8|35846|35726|35818.4|35701.9|30
1746400200000|2025-05-04 23:10:00|35842|35722|35826.1|35715.2|35844.5|35724.5|35813|35693|28
1746400500000|2025-05-04 23:15:00|35842.5|35722.5|35835|35715|35842.5|35722.5|35813.4|35702.5|26
1746400800000|2025-05-04 23:20:00|35836|35716|35802.4|35691.6|35837|35717|35796.1|35683.5|42
1746401100000|2025-05-04 23:25:00|35811.8|35697.4|35795.3|35683.8|35814.8|35698.8|35795|35677.7|21
1746401400000|2025-05-04 23:30:00|35803.3|35692.4|35783.4|35672.5|35806|35692.9|35778.6|35664.1|31
1746401700000|2025-05-04 23:35:00|35794|35674|35780.9|35670|35801.3|35683.3|35775.8|35661.5|49
1746402000000|2025-05-04 23:40:00|35798|35678|35768|35652.8|35798.5|35678.5|35765.6|35652.7|55
1746402300000|2025-05-04 23:45:00|35773.4|35662.5|35772.4|35661.5|35773.4|35662.5|35745.7|35630.8|79
1746402600000|2025-05-04 23:50:00|35777.5|35657.5|35773|35662.1|35783.5|35671.1|35760.9|35650|47
1746402900000|2025-05-04 23:55:00|35781.5|35661.5|35787|35667|35788|35669.8|35772.3|35658|48
1746403200000|2025-05-05 00:00:00|35791.5|35671.5|35795|35675|35798|35679.6|35776.7|35660|57
1746403500000|2025-05-05 00:05:00|35795.5|35675.5|35778.5|35667.6|35807|35687|35778.5|35667.6|53
1746403800000|2025-05-05 00:10:00|35782.5|35662.5|35764|35644|35783|35663|35753.6|35641.5|74
1746404100000|2025-05-05 00:15:00|35762.5|35642.5|35749.9|35639|35771.5|35651.5|35748.7|35635.5|94
1746404400000|2025-05-05 00:20:00|35761|35641|35760.5|35649.6|35776.5|35656.5|35746.2|35635.3|83
1746404700000|2025-05-05 00:25:00|35773|35653|35773|35653|35777.5|35657.5|35752.1|35641.2|75
1746405000000|2025-05-05 00:30:00|35757.1|35646.3|35768|35648|35775|35656.5|35757.1|35644.5|81
1746405300000|2025-05-05 00:35:00|35766.5|35646.5|35778.5|35658.5|35781|35662.4|35753.4|35642.5|72
1746405600000|2025-05-05 00:40:00|35779.5|35659.5|35771.5|35651.5|35780.5|35662.9|35764.3|35650|88
1746405900000|2025-05-05 00:45:00|35770|35650|35763|35643|35780|35664.6|35761.8|35643|92
1746406200000|2025-05-05 00:50:00|35761.5|35641.5|35759.1|35648.2|35767|35650.7|35754.5|35637|102
1746406500000|2025-05-05 00:55:00|35765|35645|35739.5|35619.5|35766.5|35646.9|35739|35619|72
1746406800000|2025-05-05 01:00:00|35738.5|35618.5|35731.2|35620.3|35742.8|35631.9|35727.5|35607.5|72
1746407100000|2025-05-05 01:05:00|35727|35607|35716|35596|35729.1|35618.3|35707.7|35593.5|68
1746407400000|2025-05-05 01:10:00|35718.5|35598.5|35706.2|35595.3|35730.7|35619.8|35703.5|35583.5|76
1746407700000|2025-05-05 01:15:00|35705|35585|35700|35589.1|35714.7|35603.8|35694.7|35582|71
1746408000000|2025-05-05 01:20:00|35698.5|35578.5|35688.5|35577.6|35698.5|35581.5|35679.4|35563.5|85
1746408300000|2025-05-05 01:25:00|35697.1|35586.3|35685.1|35574.3|35705|35586.3|35682.4|35567|74
1746408600000|2025-05-05 01:30:00|35694|35574|35697|35577|35698.5|35582.9|35678.7|35562.5|80
1746408900000|2025-05-05 01:35:00|35696|35576|35710|35590|35721.5|35601.5|35694.5|35574.5|95
1746409200000|2025-05-05 01:40:00|35711.5|35591.5|35736.6|35625.7|35736.6|35625.7|35704.5|35589|82
1746409500000|2025-05-05 01:45:00|35728.3|35617.4|35724.6|35613.7|35738.4|35627.5|35719.7|35605.5|90
1746409800000|2025-05-05 01:50:00|35730|35610|35700.9|35590|35730.5|35612.8|35700.9|35587|94
1746410100000|2025-05-05 01:55:00|35707|35587|35704|35584|35709.5|35595|35697.2|35578.5|89
1746410400000|2025-05-05 02:00:00|35705|35585|35694.5|35574.5|35705|35588.9|35686.8|35570|81
1746410700000|2025-05-05 02:05:00|35694|35574|35693.5|35573.5|35695|35580.1|35680.7|35562.5|73
1746411000000|2025-05-05 02:10:00|35693|35573|35698.7|35587.9|35710|35596.3|35688.3|35573|66
1746411300000|2025-05-05 02:15:00|35707.5|35587.5|35714|35594|35715.5|35598.5|35699|35584|76
1746411600000|2025-05-05 02:20:00|35713|35593|35669.3|35558.4|35713|35593|35667.4|35556.5|69
1746411900000|2025-05-05 02:25:00|35679|35559|35678.1|35567.2|35698|35587.1|35675.7|35558|70
1746412200000|2025-05-05 02:30:00|35683|35563|35653.3|35542.4|35686.5|35566.9|35653.3|35542.4|91
1746412500000|2025-05-05 02:35:00|35661.5|35541.5|35676.1|35565.2|35676.1|35565.2|35652.1|35538.5|63
1746412800000|2025-05-05 02:40:00|35678.5|35558.5|35667.5|35547.5|35682.5|35562.5|35660.4|35546.5|46
1746413100000|2025-05-05 02:45:00|35668.5|35548.5|35671.6|35560.8|35676.5|35560.8|35664|35548.5|54
1746413400000|2025-05-05 02:50:00|35672|35552|35671|35551|35679.5|35565|35664.4|35548|36
1746413700000|2025-05-05 02:55:00|35669.5|35549.5|35659.9|35549.1|35670.5|35553.9|35646.6|35535.4|44
1746414000000|2025-05-05 03:00:00|35670.5|35550.5|35680.5|35560.5|35681.5|35561.5|35656.8|35545.9|50
1746414300000|2025-05-05 03:05:00|35679|35559|35688|35577.2|35691.5|35577.2|35673.1|35557.5|46
1746414600000|2025-05-05 03:10:00|35695|35575|35702|35591.1|35711.5|35592.6|35693.3|35573.5|86
1746414900000|2025-05-05 03:15:00|35709|35589|35706.2|35595.3|35714|35596|35698|35579.5|96
1746415200000|2025-05-05 03:20:00|35712|35592|35708|35588|35716|35599.1|35697.6|35583.5|89
1746415500000|2025-05-05 03:25:00|35708.5|35588.5|35699.3|35588.5|35709|35595|35697.4|35580|90
1746415800000|2025-05-05 03:30:00|35705|35585|35699.6|35588.7|35708|35593.8|35684|35573.1|72
1746416100000|2025-05-05 03:35:00|35708|35597.2|35719.1|35608.2|35719.1|35608.2|35699.4|35588.5|59
1746416400000|2025-05-05 03:40:00|35720.5|35600.5|35715.7|35604.8|35723|35606|35707.1|35596|93
1746416700000|2025-05-05 03:45:00|35717|35597|35717.3|35606.4|35725.5|35606.8|35708.7|35597|116
1746417000000|2025-05-05 03:50:00|35708.8|35597.9|35714.6|35603.7|35720.5|35606.6|35708.8|35593.5|69
1746417300000|2025-05-05 03:55:00|35721|35601|35718|35598|35726.5|35606.5|35712.4|35595.5|106
1746417600000|2025-05-05 04:00:00|35719.5|35599.5|35710.1|35599.2|35719.5|35599.5|35700.5|35589|89
1746417900000|2025-05-05 04:05:00|35713.5|35593.5|35686.7|35575.9|35715|35596.4|35684.9|35568.5|99
1746418200000|2025-05-05 04:10:00|35695|35575|35691.5|35580.6|35704.2|35593.3|35682.8|35571.5|64
1746418500000|2025-05-05 04:15:00|35695.5|35575.5|35699.9|35589|35700.5|35589|35684.2|35570.5|74
1746418800000|2025-05-05 04:20:00|35702.5|35582.5|35700|35580|35707.5|35592.9|35694.8|35579|93
1746419100000|2025-05-05 04:25:00|35699.8|35588.9|35695.3|35584.4|35708|35591.3|35695|35575|84
1746419400000|2025-05-05 04:30:00|35699|35579|35707|35587|35710|35595.6|35694|35574|103
1746419700000|2025-05-05 04:35:00|35708|35588|35715.6|35604.7|35720.5|35604.7|35706.8|35587.5|100
1746420000000|2025-05-05 04:40:00|35725.2|35614.3|35707|35587|35731.3|35620.5|35704.3|35585|87
1746420300000|2025-05-05 04:45:00|35706|35586|35701|35590.1|35709|35592.7|35684.1|35569.5|68
1746420600000|2025-05-05 04:50:00|35700|35581|35687|35576.1|35707|35588.1|35685.6|35574|92
1746420900000|2025-05-05 04:55:00|35695.5|35575.5|35698.5|35578.5|35701.5|35586.9|35679.9|35565|58
1746421200000|2025-05-05 05:00:00|35697.5|35577.5|35694.3|35583.4|35708|35593|35692.1|35576.5|61
1746421500000|2025-05-05 05:05:00|35702|35582|35684|35564|35703|35591.8|35683.5|35563.5|56
1746421800000|2025-05-05 05:10:00|35683.5|35563.5|35664.7|35553.8|35689|35574.3|35664.7|35553.8|60
1746422100000|2025-05-05 05:15:00|35671|35551|35673.5|35553.5|35677|35558.7|35664.9|35548.5|69
1746422400000|2025-05-05 05:20:00|35673|35553|35670.5|35559.6|35681|35565.1|35667|35551|50
1746422700000|2025-05-05 05:25:00|35679|35559|35670.1|35559.3|35680|35561.6|35667.8|35554|45
1746423000000|2025-05-05 05:30:00|35674.5|35554.5|35709.5|35589.5|35715.8|35605|35668.1|35553.5|85
1746423300000|2025-05-05 05:35:00|35711|35591|35703.8|35593|35711|35600.1|35694|35574|76
1746423600000|2025-05-05 05:40:00|35699|35579|35721.1|35610.2|35721.1|35610.2|35685|35565|78
1746423900000|2025-05-05 05:45:00|35721.5|35601.5|35742|35622|35746|35629.8|35717|35597|107
1746424200000|2025-05-05 05:50:00|35740.9|35630|35719|35599|35747|35632.3|35719|35599|94
1746424500000|2025-05-05 05:55:00|35718.5|35598.5|35712.7|35642.2|35729|35642.2|35690.5|35587.5|81
1746424800000|2025-05-05 06:00:00|35707.3|35636.8|35694.5|35674.5|35719.9|35683.4|35680|35636.8|305
1746425100000|2025-05-05 06:05:00|35692.9|35672.9|35688.9|35668.9|35708.9|35678.6|35683.3|35648.4|203
1746425400000|2025-05-05 06:10:00|35690.5|35670.5|35699.6|35679.6|35716.3|35696.3|35688.7|35668.7|144
1746425700000|2025-05-05 06:15:00|35698.2|35678.2|35708|35688|35708|35688|35675.8|35655.8|186
1746426000000|2025-05-05 06:20:00|35706.6|35686.6|35706.2|35686.2|35724.7|35704.7|35702.9|35682.9|134
1746426300000|2025-05-05 06:25:00|35704.7|35684.7|35728.3|35708.3|35731.5|35711.5|35702.9|35682.9|507
1746426600000|2025-05-05 06:30:00|35733.4|35713.4|35739.1|35719.1|35758.7|35734.5|35730.7|35692.9|494
1746426900000|2025-05-05 06:35:00|35739.2|35719.2|35724.2|35704.2|35747.9|35727.9|35722.4|35702.4|527
1746427200000|2025-05-05 06:40:00|35722.7|35702.7|35728.3|35708.3|35731.6|35711.6|35717.3|35697.3|186
1746427500000|2025-05-05 06:45:00|35729.8|35709.8|35730.3|35710.3|35735.5|35715.5|35720.7|35700.7|209
1746427800000|2025-05-05 06:50:00|35731.9|35711.9|35732.1|35712.1|35749.3|35729.3|35731.9|35711.9|203
1746428100000|2025-05-05 06:55:00|35734.2|35714.2|35740.1|35720.1|35743.5|35723.5|35714.4|35694.4|227
1746428400000|2025-05-05 07:00:00|35737.3|35717.3|35729.8|35709.8|35754.8|35717.3|35718.8|35675|97
1746428700000|2025-05-05 07:05:00|35728.4|35708.4|35707|35687|35733.3|35713.3|35704.1|35684.1|80
1746429000000|2025-05-05 07:10:00|35708.8|35688.8|35724.6|35704.6|35727.5|35707.5|35707.9|35687.9|109
1746429300000|2025-05-05 07:15:00|35726.3|35706.3|35704.6|35684.6|35734.6|35714.6|35702.9|35682.9|130
1746429600000|2025-05-05 07:20:00|35703.2|35683.2|35711.4|35691.4|35714.6|35694.6|35701.3|35681.3|67
1746429900000|2025-05-05 07:25:00|35709.6|35689.6|35725.9|35705.9|35730.4|35710.4|35699.4|35679.4|86
1746430200000|2025-05-05 07:30:00|35727.3|35707.3|35712.7|35692.7|35730.2|35710.2|35708.9|35688.9|115
1746430500000|2025-05-05 07:35:00|35714.1|35694.1|35703.4|35683.4|35722.5|35702.5|35693.4|35673.4|149
1746430800000|2025-05-05 07:40:00|35705|35685|35695.5|35675.5|35714.8|35688|35689.6|35654.3|114
1746431100000|2025-05-05 07:45:00|35694|35674|35704.2|35684.2|35708.8|35688.8|35692.6|35672.6|77
1746431400000|2025-05-05 07:50:00|35702.3|35682.3|35689.8|35669.8|35709.6|35689.6|35682.7|35662.7|94
1746431700000|2025-05-05 07:55:00|35688.2|35668.2|35728.1|35708.1|35729.9|35709.9|35686.9|35666.9|116
1746432000000|2025-05-05 08:00:00|35729.5|35709.5|35742.8|35722.8|35778|35731.7|35720.4|35695|150
1746432300000|2025-05-05 08:05:00|35744.3|35724.3|35720.1|35700.1|35767|35725.8|35717.3|35689|178
1746432600000|2025-05-05 08:10:00|35721.6|35701.6|35712|35692|35746|35702.6|35709.2|35667|125
1746432900000|2025-05-05 08:15:00|35713.5|35693.5|35712.9|35692.9|35742|35697.6|35709.3|35663|81
1746433200000|2025-05-05 08:20:00|35711.4|35691.4|35717|35697|35723.4|35703.4|35707.4|35687.4|80
1746433500000|2025-05-05 08:25:00|35718.4|35698.4|35713.9|35693.9|35739|35703|35709.4|35666|70
1746433800000|2025-05-05 08:30:00|35715.3|35695.3|35718.8|35698.8|35730.6|35710.6|35710.7|35690.7|81
1746434100000|2025-05-05 08:35:00|35717.4|35697.4|35710|35690|35721.1|35701.1|35704.5|35684.5|84
1746434400000|2025-05-05 08:40:00|35711.4|35691.4|35704.5|35684.5|35719.9|35699.9|35701.8|35681.8|92
1746434700000|2025-05-05 08:45:00|35705.9|35685.9|35690.3|35670.3|35705.9|35685.9|35682|35662|96
1746435000000|2025-05-05 08:50:00|35691.6|35671.6|35694.7|35674.7|35700.4|35680.4|35681.8|35661.8|128
1746435300000|2025-05-05 08:55:00|35696.3|35676.3|35707|35687|35723.9|35703.9|35696.1|35676.1|159
1746435600000|2025-05-05 09:00:00|35705.5|35685.5|35680.6|35660.6|35706.6|35686.6|35676.8|35656.8|109
1746435900000|2025-05-05 09:05:00|35682|35662|35678.4|35658.4|35682|35662|35662.3|35642.3|76
1746436200000|2025-05-05 09:10:00|35676.9|35656.9|35673.6|35653.6|35681.1|35661.1|35672.3|35652.3|67
1746436500000|2025-05-05 09:15:00|35672.1|35652.1|35670.7|35650.7|35672.1|35652.1|35657.4|35637.4|56
1746436800000|2025-05-05 09:20:00|35672.2|35652.2|35690.4|35670.4|35691.6|35671.6|35672.2|35652.2|69
1746437100000|2025-05-05 09:25:00|35689|35669|35661.3|35641.3|35689|35669|35661.3|35641.3|71
1746437400000|2025-05-05 09:30:00|35659.4|35639.4|35667.1|35647.1|35674.7|35654.7|35656.6|35636.6|91
1746437700000|2025-05-05 09:35:00|35668.5|35648.5|35665.6|35645.6|35671.3|35651.3|35653.3|35633.3|104
1746438000000|2025-05-05 09:40:00|35667|35647|35660.6|35640.6|35669.9|35649.9|35654|35634|59
1746438300000|2025-05-05 09:45:00|35662.3|35642.3|35666.6|35646.6|35673|35653|35662.3|35642.3|66
1746438600000|2025-05-05 09:50:00|35668.1|35648.1|35671.2|35651.2|35679.3|35659.3|35666.6|35646.6|72
1746438900000|2025-05-05 09:55:00|35669.8|35649.8|35659.7|35639.7|35676.5|35656.5|35659.7|35639.7|79
1746439200000|2025-05-05 10:00:00|35662|35642|35654.1|35634.1|35662|35642|35648.4|35628.4|73
1746439500000|2025-05-05 10:05:00|35655.5|35635.5|35669.8|35649.8|35673.7|35653.7|35653.6|35633.6|84
1746439800000|2025-05-05 10:10:00|35671.3|35651.3|35680.3|35660.3|35680.3|35660.3|35671.2|35651.2|75
1746440100000|2025-05-05 10:15:00|35681.7|35661.7|35676.5|35656.5|35713|35663.4|35676.4|35632|66
1746440400000|2025-05-05 10:20:00|35675.2|35655.2|35666.8|35646.8|35676.5|35656.5|35658.3|35638.3|90
1746440700000|2025-05-05 10:25:00|35668.4|35648.4|35665.3|35645.3|35673.3|35653.3|35659.9|35639.9|76
1746441000000|2025-05-05 10:30:00|35666.7|35646.7|35673|35653|35673|35653|35658.5|35638.5|78
1746441300000|2025-05-05 10:35:00|35674.3|35654.3|35673.8|35653.8|35705|35658.3|35669.1|35621|42
1746441600000|2025-05-05 10:40:00|35672.5|35652.5|35671|35651|35673.8|35653.8|35665.5|35645.5|49
1746441900000|2025-05-05 10:45:00|35669.6|35649.6|35660.1|35640.1|35669.6|35649.6|35654.2|35634.2|51
1746442200000|2025-05-05 10:50:00|35658.4|35638.4|35659.6|35639.6|35673.7|35653.7|35656.5|35636.5|55
1746442500000|2025-05-05 10:55:00|35657.8|35637.8|35651.3|35631.3|35659.5|35639.5|35647.4|35627.4|45
1746442800000|2025-05-05 11:00:00|35652.6|35632.6|35643.5|35623.5|35655.7|35635.7|35641.6|35621.6|78
1746443100000|2025-05-05 11:05:00|35642.1|35622.1|35616.1|35596.1|35648.2|35628.2|35614.5|35594.5|116
1746443400000|2025-05-05 11:10:00|35614.7|35594.7|35607.5|35587.5|35657|35596.2|35595.1|35546|93
1746443700000|2025-05-05 11:15:00|35606|35586|35605.4|35585.4|35609.6|35589.6|35599.9|35579.9|54
1746444000000|2025-05-05 11:20:00|35604.1|35584.1|35609.5|35589.5|35615.5|35595.5|35604.1|35584.1|51
1746444300000|2025-05-05 11:25:00|35608.1|35588.1|35629.9|35609.9|35632.2|35612.2|35603.7|35583.7|133
1746444600000|2025-05-05 11:30:00|35628.4|35608.4|35654.7|35634.7|35659|35639|35625.8|35605.8|95
1746444900000|2025-05-05 11:35:00|35653.4|35633.4|35666.5|35646.5|35667.6|35647.6|35645.5|35625.5|138
1746445200000|2025-05-05 11:40:00|35665.2|35645.2|35667.9|35647.9|35671.1|35651.1|35657.5|35637.5|89
1746445500000|2025-05-05 11:45:00|35669.3|35649.3|35669.6|35649.6|35698.7|35668.5|35665.1|35636.2|221
1746445800000|2025-05-05 11:50:00|35668.3|35648.3|35662.3|35642.3|35674.1|35654.1|35656.3|35636.3|118
1746446100000|2025-05-05 11:55:00|35660.9|35640.9|35671.3|35651.3|35677.8|35657.8|35659.6|35639.6|153
1746446400000|2025-05-05 12:00:00|35672.8|35652.8|35658.7|35638.7|35673.7|35653.7|35641.3|35621.3|160
1746446700000|2025-05-05 12:05:00|35657.3|35637.3|35661.6|35641.6|35669.9|35649.9|35647.2|35627.2|138
1746447000000|2025-05-05 12:10:00|35663.2|35643.2|35664|35644|35666.3|35646.3|35651.7|35631.7|131
1746447300000|2025-05-05 12:15:00|35662.4|35642.4|35653.7|35633.7|35665.2|35645.2|35650.9|35630.9|117
1746447600000|2025-05-05 12:20:00|35652.4|35632.4|35619.5|35599.5|35656.8|35636.8|35617.9|35597.9|167
1746447900000|2025-05-05 12:25:00|35620.8|35600.8|35614.4|35594.4|35628.3|35608.3|35607.2|35587.2|183
1746448200000|2025-05-05 12:30:00|35615.8|35595.8|35626.4|35606.4|35630.8|35610.8|35611.5|35591.5|145
1746448500000|2025-05-05 12:35:00|35628|35608|35627.1|35607.1|35628|35608|35610.1|35590.1|141
1746448800000|2025-05-05 12:40:00|35628.5|35608.5|35637.8|35617.8|35642.3|35622.3|35615.4|35595.4|118
1746449100000|2025-05-05 12:45:00|35639.5|35619.5|35616.3|35596.3|35641.5|35621.5|35613.4|35593.4|151
1746449400000|2025-05-05 12:50:00|35614.7|35594.7|35612.4|35592.4|35619.6|35599.6|35602.4|35582.4|131
1746449700000|2025-05-05 12:55:00|35611|35591|35590.7|35570.7|35611|35591|35580.4|35560.4|125
1746450000000|2025-05-05 13:00:00|35592.1|35572.1|35571|35551|35593.7|35573.7|35566.1|35546.1|100
1746450300000|2025-05-05 13:05:00|35569.6|35549.6|35554.5|35534.5|35569.6|35549.6|35544.7|35524.7|182
1746450600000|2025-05-05 13:10:00|35553.1|35533.1|35552.8|35532.8|35566.5|35546.5|35547.9|35527.9|109
1746450900000|2025-05-05 13:15:00|35551.2|35531.2|35560.9|35540.9|35571.6|35551.6|35551.2|35531.2|103
1746451200000|2025-05-05 13:20:00|35562.6|35542.6|35558.4|35538.4|35570.5|35550.5|35545.6|35525.6|101
1746451500000|2025-05-05 13:25:00|35559.8|35539.8|35557.5|35537.5|35565.8|35545.8|35550.4|35530.4|74
1746451800000|2025-05-05 13:30:00|35556|35536|35565.6|35545.6|35575|35555|35555.8|35535.8|91
1746452100000|2025-05-05 13:35:00|35567.8|35547.8|35561.6|35541.6|35567.8|35547.8|35553.7|35533.7|79
1746452400000|2025-05-05 13:40:00|35563|35543|35584.4|35523.7|35584.4|35543|35547.7|35519.1|74
1746452700000|2025-05-05 13:45:00|35588.7|35528|35530.4|35510.4|35594.4|35553.3|35530.4|35510.4|124
1746453000000|2025-05-05 13:50:00|35532.3|35512.3|35546.2|35526.2|35547.5|35527.5|35522.7|35502.7|136
1746453300000|2025-05-05 13:55:00|35547.5|35527.5|35573.2|35512.5|35601.5|35534.3|35539|35481.5|147
1746453600000|2025-05-05 14:00:00|35588.8|35524.2|35574.1|35554.1|35611.6|35585|35567|35524.2|341
1746453900000|2025-05-05 14:05:00|35572.7|35552.7|35564.9|35544.9|35598|35558|35555|35514|174
1746454200000|2025-05-05 14:10:00|35563.5|35543.5|35556.1|35536.1|35572|35545.1|35546.6|35508.8|235
1746454500000|2025-05-05 14:15:00|35557.6|35537.6|35574.2|35554.2|35591|35557.2|35550.1|35507|177
1746454800000|2025-05-05 14:20:00|35572.6|35552.6|35572.5|35552.5|35607|35564.4|35565.2|35531|192
1746455100000|2025-05-05 14:25:00|35573.8|35553.8|35572|35552|35614|35571.9|35567|35531|163
1746455400000|2025-05-05 14:30:00|35570.6|35550.6|35611.5|35591.5|35621.6|35601.6|35570.6|35545|173
1746455700000|2025-05-05 14:35:00|35612.9|35592.9|35630|35563|35635|35600.8|35599|35563|189
1746456000000|2025-05-05 14:40:00|35605|35585|35586|35566|35612|35586.5|35582|35539|131
1746456300000|2025-05-05 14:45:00|35587.4|35567.4|35592.7|35572.7|35624|35582.6|35584.7|35544|125
1746456600000|2025-05-05 14:50:00|35594.1|35574.1|35607.1|35587.1|35634|35588.4|35586.4|35551|139
1746456900000|2025-05-05 14:55:00|35608.6|35588.6|35573.6|35553.6|35630|35591.3|35572.1|35543|160
1746457200000|2025-05-05 15:00:00|35575|35555|35594.4|35574.4|35621|35576.2|35572|35540|170
1746457500000|2025-05-05 15:05:00|35593|35573|35603.6|35583.6|35633|35589.9|35590.1|35545|133
1746457800000|2025-05-05 15:10:00|35602.1|35582.1|35634|35561|35634|35593|35595|35553|139
1746458100000|2025-05-05 15:15:00|35605.4|35585.4|35595.6|35575.6|35638|35592.3|35595.6|35545|101
1746458400000|2025-05-05 15:20:00|35597|35577|35599.8|35579.8|35636|35585.7|35593.6|35542|125
1746458700000|2025-05-05 15:25:00|35633|35544|35605.9|35585.9|35639|35587.3|35592.8|35537|133
1746459000000|2025-05-05 15:30:00|35604.5|35584.5|35612.2|35592.2|35640.5|35593.9|35586.2|35520|366
1746459300000|2025-05-05 15:35:00|35613.7|35593.7|35614.9|35594.9|35634.6|35600.1|35605.5|35582.9|619
1746459600000|2025-05-05 15:40:00|35613.3|35593.3|35655.1|35635.1|35676.1|35640.9|35611.5|35591.5|477
1746459900000|2025-05-05 15:45:00|35653.8|35633.8|35644.8|35624.8|35709.5|35638.9|35642.7|35571|326
1746460200000|2025-05-05 15:50:00|35646.2|35626.2|35652.9|35632.9|35653.8|35633.8|35635.7|35615.7|431
1746460500000|2025-05-05 15:55:00|35651.1|35631.1|35658.1|35638.1|35686.4|35644.6|35649.8|35619.1|844
1746460800000|2025-05-05 16:00:00|35657.5|35637.5|35689.2|35639.2|35720.5|35648.6|35655.7|35597.5|689
1746461100000|2025-05-05 16:05:00|35691.9|35641.9|35724.1|35674.1|35727.5|35676.1|35685|35603|299
1746461400000|2025-05-05 16:10:00|35726|35676|35720|35670|35726.9|35676|35706.9|35651.3|330
1746461700000|2025-05-05 16:15:00|35762|35642|35714.2|35664.2|35762.5|35675.2|35711.8|35642|341
1746462000000|2025-05-05 16:20:00|35712.4|35662.4|35711.6|35661.6|35757.5|35668.5|35710.2|35632.5|238
1746462300000|2025-05-05 16:25:00|35713.9|35663.9|35718.2|35668.2|35751|35675.3|35711|35626.5|224
1746462600000|2025-05-05 16:30:00|35720|35670|35712.1|35662.1|35721.5|35671.5|35696.1|35646.1|312
1746462900000|2025-05-05 16:35:00|35711.7|35661.7|35707.9|35657.9|35755|35666.3|35704.6|35632|266
1746463200000|2025-05-05 16:40:00|35705.5|35655.5|35699.1|35649.1|35749|35668|35697.1|35629|259
1746463500000|2025-05-05 16:45:00|35697.4|35647.4|35716.8|35666.8|35756|35670|35695.9|35634|235
1746463800000|2025-05-05 16:50:00|35718.5|35668.5|35712.8|35662.8|35760.5|35673.9|35708.7|35629|217
1746464100000|2025-05-05 16:55:00|35714.7|35664.7|35759.5|35639.5|35760.5|35681.6|35712.7|35636.5|310
1746464400000|2025-05-05 17:00:00|35760|35640|35705.5|35655.5|35760|35676.4|35701.5|35621.5|235
1746464700000|2025-05-05 17:05:00|35707.4|35657.4|35702|35652|35711.9|35661.9|35698.9|35648.9|317
1746465000000|2025-05-05 17:10:00|35703.8|35653.8|35704.1|35654.1|35714.7|35664.7|35700.9|35650.9|294
1746465300000|2025-05-05 17:15:00|35705.9|35655.9|35698.4|35653.8|35747|35660.3|35698.3|35618.5|280
1746465600000|2025-05-05 17:20:00|35700|35657.3|35701.5|35651.5|35745.5|35660.2|35691.7|35617|127
1746465900000|2025-05-05 17:25:00|35699.2|35649.2|35696.7|35646.7|35740|35656.8|35686.5|35611|108
1746466200000|2025-05-05 17:30:00|35693.9|35643.9|35738.5|35618.5|35740|35651.1|35685.2|35607.5|106
1746466500000|2025-05-05 17:35:00|35739.5|35619.5|35754|35634|35755|35671.7|35698.5|35617.5|110
1746466800000|2025-05-05 17:40:00|35752.5|35632.5|35756|35636|35758.5|35673.4|35709.8|35632|96
1746467100000|2025-05-05 17:45:00|35755|35635|35718.9|35668.9|35760.5|35675.3|35712.7|35635|103
1746467400000|2025-05-05 17:50:00|35720.6|35670.6|35718|35668|35757|35672.4|35710.2|35637|313
1746467700000|2025-05-05 17:55:00|35719.7|35669.7|35727.2|35676.8|35762|35682.7|35716.1|35638|228
1746468000000|2025-05-05 18:00:00|35729.4|35680.7|35725.3|35679.3|35774.5|35685.1|35724|35642.5|125
1746468300000|2025-05-05 18:05:00|35767|35647|35755|35635|35768|35676.1|35712.1|35630|110
1746468600000|2025-05-05 18:10:00|35756|35636|35755|35635|35758.5|35673.8|35712.3|35630.5|126
1746468900000|2025-05-05 18:15:00|35756.5|35636.5|35753.5|35633.5|35759.5|35673|35714.9|35632.5|124
1746469200000|2025-05-05 18:20:00|35754|35634|35750.5|35630.5|35758.5|35671.7|35712.8|35630.5|101
1746469500000|2025-05-05 18:25:00|35750|35630|35713.9|35663.9|35755.5|35672.5|35711.9|35629|97
1746469800000|2025-05-05 18:30:00|35711.1|35661.1|35714.3|35664.3|35750.5|35668.4|35706.9|35623.5|93
1746470100000|2025-05-05 18:35:00|35716.1|35666.1|35713.1|35663.1|35754.5|35669.5|35712.7|35627.5|80
1746470400000|2025-05-05 18:40:00|35747|35627|35743.5|35623.5|35749.5|35664.7|35706.7|35623.5|81
1746470700000|2025-05-05 18:45:00|35712.8|35660.6|35747.5|35627.5|35750.5|35661.4|35708.7|35623.5|116
1746471000000|2025-05-05 18:50:00|35746|35626|35721.5|35601.5|35748.5|35659.2|35683|35600.5|132
1746471300000|2025-05-05 18:55:00|35723|35603|35684.6|35632.3|35724.5|35632.3|35679.3|35592|115
1746471600000|2025-05-05 19:00:00|35688.8|35636.4|35720.5|35600.5|35729.5|35638.7|35685.3|35599|101
1746471900000|2025-05-05 19:05:00|35719|35599|35707.5|35587.5|35719|35629.4|35666.4|35584|93
1746472200000|2025-05-05 19:10:00|35707|35587|35668|35618|35707.5|35620.2|35662.5|35577.5|92
1746472500000|2025-05-05 19:15:00|35703|35583|35701|35581|35706.5|35622.8|35663.1|35578|64
1746472800000|2025-05-05 19:20:00|35701.5|35581.5|35667.8|35617.8|35709|35621.1|35665.5|35580|80
1746473100000|2025-05-05 19:25:00|35704.5|35584.5|35666.8|35616.8|35708|35622|35658.9|35577.5|81
1746473400000|2025-05-05 19:30:00|35669.1|35619.1|35674.8|35624.8|35713.5|35627.2|35669.1|35586.5|80
1746473700000|2025-05-05 19:35:00|35711|35591|35664.2|35614.2|35712|35625|35660.9|35578|104
1746474000000|2025-05-05 19:40:00|35661.9|35611.9|35669.1|35619.1|35711|35624.2|35661.8|35578.5|82
1746474300000|2025-05-05 19:45:00|35671.9|35621.9|35668|35618|35715.5|35627.3|35667.7|35582.5|86
1746474600000|2025-05-05 19:50:00|35670.7|35620.7|35665.4|35618.5|35710.5|35623.6|35665.4|35584.5|107
1746474900000|2025-05-05 19:55:00|35663.2|35614.5|35711|35591|35713.5|35626.3|35659.6|35577|126
1746475200000|2025-05-05 20:00:00|35671.2|35623|35666.6|35618|35672.4|35624.1|35665.2|35617|8
1746475500000|2025-05-05 20:05:00|35662.7|35614.5|35665.7|35615.7|35666.2|35618.5|35660.6|35612|13
1746475800000|2025-05-05 20:10:00|35668.4|35618.4|35670.4|35620.4|35670.4|35620.4|35663|35613|9
1746476100000|2025-05-05 20:15:00|35670.9|35620.9|35673|35623|35673|35628.9|35665.5|35620.5|8
1746476400000|2025-05-05 20:20:00|35675|35625|35684.6|35634.6|35687.1|35639|35668.4|35622.7|24
1746476700000|2025-05-05 20:25:00|35687.2|35637.2|35691.6|35641.6|35691.6|35641.6|35682.5|35632.5|20
1746477000000|2025-05-05 20:30:00|35694.1|35644.1|35686.3|35636.3|35694.1|35644.1|35684.3|35634.3|14
1746477300000|2025-05-05 20:35:00|35689.1|35639.1|35686.2|35636.2|35689.1|35639.1|35684.4|35634.4|9
1746477600000|2025-05-05 20:40:00|35683.3|35633.3|35675.6|35625.6|35683.7|35634.6|35673|35625.6|11
1746477900000|2025-05-05 20:45:00|35672.7|35626.4|35673.1|35626.8|35676.3|35630|35672.7|35626.4|6
1746478200000|2025-05-05 20:50:00|35673.6|35627.3|35688.5|35619.4|35688.5|35631.7|35673|35619.4|12
1746478500000|2025-05-05 20:55:00|35686.5|35624.9|35702.8|35601.6|35705.2|35631.8|35678.5|35601.5|10
1746478800000|2025-05-05 21:00:00|35680.4|35560.4|35680.4|35560.4|35680.4|35560.4|35680.4|35560.4|1
1746479100000|2025-05-05 21:05:00|35708.5|35588.5|35708.5|35588.5|35708.5|35588.5|35707.5|35587.5|4
1746479400000|2025-05-05 21:10:00|35708|35588|35707.5|35587.5|35708|35588|35703.5|35583.5|8
1746479700000|2025-05-05 21:15:00|35706|35586|35701|35581|35708|35588|35701|35581|17
1746480000000|2025-05-05 21:20:00|35700.5|35580.5|35698.5|35578.5|35701.5|35581.5|35696.5|35576.5|26
1746480300000|2025-05-05 21:25:00|35697.5|35577.5|35698|35578|35700|35580|35692.5|35572.5|30
1746480600000|2025-05-05 21:30:00|35697|35577|35703|35583|35706|35586|35696|35576|38
1746480900000|2025-05-05 21:35:00|35702.5|35582.5|35701.5|35581.5|35704.5|35584.5|35701.5|35581.5|17
1746481200000|2025-05-05 21:40:00|35703|35583|35700|35580|35703|35583|35695|35575|27
1746481500000|2025-05-05 21:45:00|35699|35579|35697.5|35577.5|35700|35580|35696.5|35576.5|13
1746481800000|2025-05-05 21:50:00|35698|35578|35699.5|35579.5|35713|35593|35698|35578|24
1746482100000|2025-05-05 21:55:00|35701|35581|35713|35593|35715|35595|35698.5|35578.5|31
1746482400000|2025-05-05 22:00:00|35714|35594|35720.5|35600.5|35725.5|35605.5|35697.5|35577.5|94
1746482700000|2025-05-05 22:05:00|35721.5|35601.5|35697.5|35577.5|35721.5|35601.5|35695.5|35575.5|54
1746483000000|2025-05-05 22:10:00|35696.5|35576.5|35693|35573|35696.5|35576.5|35692.6|35572.6|21
1746483300000|2025-05-05 22:15:00|35693.5|35573.5|35698.5|35578.5|35702.5|35582.5|35693.5|35573.5|30
1746483600000|2025-05-05 22:20:00|35697|35577|35692|35572|35697.5|35577.5|35692|35572|35
1746483900000|2025-05-05 22:25:00|35693|35573|35698.5|35578.5|35700|35580|35692|35572|32
1746484200000|2025-05-05 22:30:00|35699|35579|35698.5|35578.5|35700|35580|35696.5|35576.5|26
1746484500000|2025-05-05 22:35:00|35697.5|35577.5|35707|35587|35731.5|35611.5|35697.5|35577.5|80
1746484800000|2025-05-05 22:40:00|35706.5|35586.5|35712.2|35592.2|35728.5|35608.5|35705.5|35585.5|34
1746485100000|2025-05-05 22:45:00|35711.5|35591.5|35710|35590|35712.5|35592.5|35710|35590|29
1746485400000|2025-05-05 22:50:00|35711|35591|35710.5|35590.5|35713|35593|35708.5|35588.5|14
1746485700000|2025-05-05 22:55:00|35711.5|35591.5|35710|35590|35712|35592|35708.5|35588.5|13
1746486000000|2025-05-05 23:00:00|35708.5|35588.5|35711|35591|35718|35598|35708|35588|50
1746486300000|2025-05-05 23:05:00|35713|35593|35719.5|35599.5|35738|35618|35711.5|35591.5|70
1746486600000|2025-05-05 23:10:00|35719|35599|35720|35600|35737.5|35617.5|35717|35597|60
1746486900000|2025-05-05 23:15:00|35719.5|35599.5|35715|35595|35738|35618|35714.3|35594.3|39
1746487200000|2025-05-05 23:20:00|35714|35594|35708.5|35588.5|35729.5|35609.5|35707|35587|61
1746487500000|2025-05-05 23:25:00|35710|35590|35714|35594|35714|35594|35708|35588|28
1746487800000|2025-05-05 23:30:00|35732|35612|35706|35586|35732|35612|35706|35586|48
1746488100000|2025-05-05 23:35:00|35706.5|35586.5|35706|35586|35707|35587|35704|35584|37
1746488400000|2025-05-05 23:40:00|35704|35584|35704|35584|35706|35586|35703|35583|36
1746488700000|2025-05-05 23:45:00|35703|35583|35706|35586|35720.5|35600.5|35701|35581|42
1746489000000|2025-05-05 23:50:00|35707.5|35587.5|35707.5|35587.5|35709.5|35589.5|35706|35586|29
1746489300000|2025-05-05 23:55:00|35707|35587|35716.5|35596.5|35731|35611|35707|35587|61
1746489600000|2025-05-06 00:00:00|35719|35599|35718|35598|35723|35603|35703.5|35583.5|229
1746489900000|2025-05-06 00:05:00|35717|35597|35730.5|35610.5|35742|35622|35707.5|35587.5|228
1746490200000|2025-05-06 00:10:00|35734.5|35614.5|35755|35635|35758.5|35638.5|35729|35609|239
1746490500000|2025-05-06 00:15:00|35756.5|35636.5|35779.5|35659.5|35785.5|35665.5|35747|35627|238
1746490800000|2025-05-06 00:20:00|35785.5|35665.5|35794|35674|35796|35676|35757.5|35637.5|236
1746491100000|2025-05-06 00:25:00|35795|35675|35800.5|35680.5|35813|35693|35794.5|35674.5|170
1746491400000|2025-05-06 00:30:00|35798.5|35678.5|35795|35675|35801|35681|35793|35673|208
1746491700000|2025-05-06 00:35:00|35794.5|35674.5|35811|35691|35820|35700|35793.5|35673.5|192
1746492000000|2025-05-06 00:40:00|35810|35690|35795.5|35675.5|35817.5|35697.5|35786.5|35666.5|225
1746492300000|2025-05-06 00:45:00|35797|35677|35807|35687|35810|35690|35791.5|35671.5|211
1746492600000|2025-05-06 00:50:00|35805.5|35685.5|35800.5|35680.5|35808|35688|35794|35674|215
1746492900000|2025-05-06 00:55:00|35800|35680|35801.5|35681.5|35814.5|35694.5|35797|35677|177
1746493200000|2025-05-06 01:00:00|35799|35679|35810.5|35690.5|35818.5|35698.5|35798.5|35678.5|239
1746493500000|2025-05-06 01:05:00|35808|35688|35808.5|35688.5|35821.5|35703.8|35803.9|35687.5|88
1746493800000|2025-05-06 01:10:00|35809|35689|35800.5|35680.5|35809|35689.8|35780.3|35667.5|55
1746494100000|2025-05-06 01:15:00|35799.5|35679.5|35816|35696|35817.5|35701.4|35799|35679|90
1746494400000|2025-05-06 01:20:00|35817.5|35697.5|35828.5|35708.5|35830.5|35712.2|35811.5|35694|89
1746494700000|2025-05-06 01:25:00|35828|35708|35809.5|35689.5|35828|35710.4|35805.6|35686.5|69
1746495000000|2025-05-06 01:30:00|35810.5|35690.5|35790.2|35678.3|35832.5|35719.3|35790.2|35675|64
1746495300000|2025-05-06 01:35:00|35795|35675|35791|35671|35805|35686.7|35788.5|35668.5|114
1746495600000|2025-05-06 01:40:00|35790.5|35670.5|35778|35666.1|35792.5|35672.5|35771.5|35651.5|73
1746495900000|2025-05-06 01:45:00|35758.4|35687.2|35765.9|35694.7|35789|35695|35752.5|35656|68
1746496200000|2025-05-06 01:50:00|35759.9|35688.8|35744.1|35672.9|35779.5|35694.4|35739.9|35638|70
1746496500000|2025-05-06 01:55:00|35766|35646|35750.5|35679.3|35777|35687.3|35742.4|35643.5|59
1746496800000|2025-05-06 02:00:00|35744.6|35673.4|35734.4|35663.2|35770|35678.9|35733.8|35634.5|82
1746497100000|2025-05-06 02:05:00|35754|35634|35709.6|35638.4|35755|35657.8|35704|35594|81
1746497400000|2025-05-06 02:10:00|35724|35604|35723.5|35603.5|35732|35640.5|35699.8|35596.5|84
1746497700000|2025-05-06 02:15:00|35722|35602|35688.2|35617|35723.5|35631.3|35688.2|35594|93
1746498000000|2025-05-06 02:20:00|35682.8|35611.6|35693.8|35622.6|35721.5|35629.8|35682.8|35583|96
1746498300000|2025-05-06 02:25:00|35699.2|35628.1|35710|35590|35726|35629|35685.4|35590|70
1746498600000|2025-05-06 02:30:00|35712|35592|35692.6|35621.4|35729.5|35628.3|35687.3|35590.5|92
1746498900000|2025-05-06 02:35:00|35723.5|35603.5|35728.5|35608.5|35733.5|35633.2|35697.9|35598|87
1746499200000|2025-05-06 02:40:00|35726.5|35606.5|35713|35641.8|35739.5|35641.8|35700.1|35603.5|80
1746499500000|2025-05-06 02:45:00|35707.4|35636.2|35731.5|35611.5|35741.5|35636.4|35695.8|35600|82
1746499800000|2025-05-06 02:50:00|35733.5|35613.5|35708.1|35636.9|35737|35643.3|35697.9|35601|92
1746500100000|2025-05-06 02:55:00|35702|35630.8|35713.5|35642.4|35747|35647.6|35701.4|35611.5|89
1746500400000|2025-05-06 03:00:00|35742|35622|35723|35651.8|35756|35651.8|35705.6|35612.5|91
1746500700000|2025-05-06 03:05:00|35749.5|35629.5|35701.2|35630|35756.5|35651.3|35701.2|35609|73
1746501000000|2025-05-06 03:10:00|35695.5|35624.3|35740.5|35620.5|35741.5|35639.6|35690|35588|88
1746501300000|2025-05-06 03:15:00|35742|35622|35727|35607|35744.5|35644.5|35699.6|35601|91
1746501600000|2025-05-06 03:20:00|35726|35606|35691.4|35620.2|35727|35627.1|35686|35591|82
1746501900000|2025-05-06 03:25:00|35715|35595|35689.9|35618.7|35718|35625.3|35682.8|35585.5|75
1746502200000|2025-05-06 03:30:00|35713|35593|35687.9|35616.7|35713|35618.9|35671|35584.5|48
1746502500000|2025-05-06 03:35:00|35711.5|35591.5|35719|35599|35723.5|35623.4|35684.8|35586.5|99
1746502800000|2025-05-06 03:40:00|35717|35597|35690.5|35619.3|35720.5|35622.6|35685.3|35586|99
1746503100000|2025-05-06 03:45:00|35684.8|35613.6|35680.9|35609.7|35721|35624.6|35680.8|35582|76
1746503400000|2025-05-06 03:50:00|35706.5|35586.5|35712|35592|35719|35620|35682.9|35584|95
1746503700000|2025-05-06 03:55:00|35712.5|35592.5|35683|35611.8|35714.5|35614.6|35675.7|35577|101
1746504000000|2025-05-06 04:00:00|35677.1|35605.9|35699|35579|35704.5|35607.8|35672.7|35573|92
1746504300000|2025-05-06 04:05:00|35700.5|35580.5|35702|35582|35705.5|35609|35672.1|35574.5|101
1746504600000|2025-05-06 04:10:00|35704.5|35584.5|35670.3|35599.1|35707.5|35608.8|35670.3|35577.5|100
1746504900000|2025-05-06 04:15:00|35664.8|35593.6|35653.3|35582.1|35692|35599.1|35648.4|35553|68
1746505200000|2025-05-06 04:20:00|35679|35559|35657.5|35586.3|35684|35590.5|35650.6|35552|86
1746505500000|2025-05-06 04:25:00|35682|35562|35669.4|35598.2|35691|35598.2|35658.2|35557.5|99
1746505800000|2025-05-06 04:30:00|35663.1|35592|35678.8|35607.6|35703.5|35613.8|35663.1|35573.5|49
1746506100000|2025-05-06 04:35:00|35699|35579|35664.7|35593.6|35702.5|35601.8|35664.3|35563.5|91
1746506400000|2025-05-06 04:40:00|35658.8|35587.7|35677.5|35557.5|35684.5|35590.1|35653.4|35554|81
1746506700000|2025-05-06 04:45:00|35677|35557|35656.7|35585.5|35682|35585.7|35639.1|35545|99
1746507000000|2025-05-06 04:50:00|35679|35559|35647|35575.8|35680|35583.7|35647|35547.5|96
1746507300000|2025-05-06 04:55:00|35670.5|35550.5|35672|35552|35674|35576.9|35636.9|35540|84
1746507600000|2025-05-06 05:00:00|35650.4|35579.2|35652.8|35581.6|35678|35581.6|35647.7|35544|106
1746507900000|2025-05-06 05:05:00|35678.5|35558.5|35660.1|35588.9|35687|35594.8|35654.2|35554|82
1746508200000|2025-05-06 05:10:00|35654.6|35583.4|35674|35554|35681.5|35589|35648.1|35546.5|70
1746508500000|2025-05-06 05:15:00|35672.5|35552.5|35656.6|35585.4|35689.5|35594.4|35649.1|35550|81
1746508800000|2025-05-06 05:20:00|35662.1|35590.9|35672.4|35601.2|35708.5|35608.5|35655.8|35570.5|78
1746509100000|2025-05-06 05:25:00|35703.5|35583.5|35672.4|35601.2|35707|35603.5|35666.9|35571.5|88
1746509400000|2025-05-06 05:30:00|35697.5|35577.5|35666.4|35595.2|35705.5|35603.9|35663.3|35566|103
1746509700000|2025-05-06 05:35:00|35692|35572|35677|35605.8|35711|35612.3|35660.3|35566.5|101
1746510000000|2025-05-06 05:40:00|35707|35587|35674.5|35603.3|35716|35621.1|35673.6|35571.5|71
1746510300000|2025-05-06 05:45:00|35698.5|35578.5|35677.7|35606.5|35714.5|35606.9|35671.4|35575.5|79
1746510600000|2025-05-06 05:50:00|35706|35586|35685.9|35614.7|35713|35621.3|35672.3|35577.5|82
1746510900000|2025-05-06 05:55:00|35714.5|35594.5|35697.5|35577.5|35722|35612.5|35670.9|35571|85
1746511200000|2025-05-06 06:00:00|35699.5|35579.5|35663.4|35643.4|35699.5|35645.6|35653.3|35579.5|179
1746511500000|2025-05-06 06:05:00|35665.9|35645.9|35678.3|35658.3|35682.6|35662.6|35665.7|35645.7|130
1746511800000|2025-05-06 06:10:00|35676|35656|35687.8|35667.8|35694|35674|35675.3|35655.3|147
1746512100000|2025-05-06 06:15:00|35686.1|35666.1|35685.9|35665.9|35706.3|35686.3|35681.6|35661.6|125
1746512400000|2025-05-06 06:20:00|35683.9|35663.9|35688.8|35668.8|35701|35681|35683.9|35663.9|110
1746512700000|2025-05-06 06:25:00|35687|35667|35683.1|35663.1|35692.4|35672.4|35677.8|35657.8|111
1746513000000|2025-05-06 06:30:00|35684.5|35664.5|35680.3|35660.3|35688.4|35668.4|35673.1|35653.1|64
1746513300000|2025-05-06 06:35:00|35678.7|35658.7|35653.5|35633.5|35681.4|35661.4|35649.6|35629.6|94
1746513600000|2025-05-06 06:40:00|35655|35635|35638.1|35618.1|35663|35643|35634.6|35614.6|135
1746513900000|2025-05-06 06:45:00|35636.7|35616.7|35658.8|35638.8|35670|35640.8|35635.2|35597|94
1746514200000|2025-05-06 06:50:00|35657|35637|35662.7|35642.7|35663.8|35643.8|35652.6|35632.6|87
1746514500000|2025-05-06 06:55:00|35664|35644|35667.1|35647.1|35673.1|35653.1|35661.1|35641.1|86
1746514800000|2025-05-06 07:00:00|35666.8|35646.8|35662.3|35642.3|35669.5|35649.5|35640.5|35620.5|186
1746515100000|2025-05-06 07:05:00|35662.4|35642.4|35673.4|35653.4|35677.4|35657.4|35661|35641|112
1746515400000|2025-05-06 07:10:00|35674.7|35654.7|35670.6|35650.6|35677.8|35657.8|35655|35635|108
1746515700000|2025-05-06 07:15:00|35671.9|35651.9|35677.7|35657.7|35685|35665|35662.8|35642.8|172
1746516000000|2025-05-06 07:20:00|35678.7|35658.7|35653.4|35633.4|35680.8|35660.8|35650|35630|210
1746516300000|2025-05-06 07:25:00|35654.2|35634.2|35646.7|35626.7|35656.3|35636.3|35634.7|35614.7|241
1746516600000|2025-05-06 07:30:00|35647.6|35627.6|35635|35615|35648.5|35628.5|35634.9|35614.9|191
1746516900000|2025-05-06 07:35:00|35633.5|35613.5|35617.8|35597.8|35647.9|35627.9|35613.4|35593.4|248
1746517200000|2025-05-06 07:40:00|35616.7|35596.7|35627|35607|35636.5|35616.5|35612.4|35592.4|216
1746517500000|2025-05-06 07:45:00|35625.4|35605.4|35632.3|35612.3|35640.5|35620.5|35620.6|35600.6|310
1746517800000|2025-05-06 07:50:00|35635|35615|35638.1|35618.1|35648.5|35628.5|35630.3|35610.3|221
1746518100000|2025-05-06 07:55:00|35635.5|35615.5|35646.8|35626.8|35653.6|35633.6|35631.3|35611.3|225
1746518400000|2025-05-06 08:00:00|35648.3|35628.3|35641.5|35621.5|35652.5|35632.5|35616.9|35596.9|272
1746518700000|2025-05-06 08:05:00|35640|35620|35647.6|35627.6|35691.3|35671.3|35634.3|35614.3|437
1746519000000|2025-05-06 08:10:00|35648.6|35628.6|35626.7|35606.7|35673.1|35653.1|35626.7|35606.7|181
1746519300000|2025-05-06 08:15:00|35628.9|35608.9|35610.7|35590.7|35637.7|35617.7|35605.7|35585.7|165
1746519600000|2025-05-06 08:20:00|35611.9|35591.9|35624.3|35604.3|35630.3|35610.3|35607.1|35587.1|176
1746519900000|2025-05-06 08:25:00|35623.2|35603.2|35639.5|35619.5|35640.7|35620.7|35616.8|35596.8|225
1746520200000|2025-05-06 08:30:00|35638.1|35618.1|35663.5|35643.5|35667.7|35647.7|35637.2|35617.2|187
1746520500000|2025-05-06 08:35:00|35662.5|35642.5|35659.9|35639.9|35686|35666|35650.3|35630.3|193
1746520800000|2025-05-06 08:40:00|35660.9|35640.9|35679.6|35659.6|35685.8|35665.8|35655.5|35635.5|164
1746521100000|2025-05-06 08:45:00|35680.5|35660.5|35735.6|35715.6|35745.5|35725.5|35676.3|35656.3|232
1746521400000|2025-05-06 08:50:00|35737.2|35717.2|35760.4|35740.4|35774.2|35754.2|35729|35709|142
1746521700000|2025-05-06 08:55:00|35762.2|35742.2|35780.7|35760.7|35815.6|35795.6|35762.2|35742.2|162
1746522000000|2025-05-06 09:00:00|35779|35759|35780.7|35760.7|35804.5|35784.5|35771.7|35751.7|172
1746522300000|2025-05-06 09:05:00|35782.2|35762.2|35750.3|35730.3|35785.1|35765.1|35748.6|35728.6|220
1746522600000|2025-05-06 09:10:00|35752|35732|35777.8|35757.8|35784.3|35764.3|35752|35732|150
1746522900000|2025-05-06 09:15:00|35777.9|35757.9|35779.2|35759.2|35785.5|35765.5|35772.2|35752.2|136
1746523200000|2025-05-06 09:20:00|35776.9|35756.9|35779.1|35759.1|35785.2|35765.2|35774.5|35754.5|63
1746523500000|2025-05-06 09:25:00|35781.7|35761.7|35782.6|35762.6|35788.6|35768.6|35781.4|35761.4|127
1746523800000|2025-05-06 09:30:00|35784.7|35764.7|35774.4|35754.4|35785.2|35765.2|35760.3|35740.3|53
1746524100000|2025-05-06 09:35:00|35773|35753|35782.4|35762.4|35782.4|35762.4|35768.2|35748.2|78
1746524400000|2025-05-06 09:40:00|35783.8|35763.8|35789.7|35769.7|35791.2|35771.2|35761.6|35716|82
1746524700000|2025-05-06 09:45:00|35788|35768|35815.2|35795.2|35820.2|35800.2|35783|35763|111
1746525000000|2025-05-06 09:50:00|35813.6|35793.6|35861.8|35841.8|35862.3|35842.3|35813.6|35793.6|123
1746525300000|2025-05-06 09:55:00|35882.6|35821.6|35827|35807|35882.6|35838.9|35825.6|35805.6|99
1746525600000|2025-05-06 10:00:00|35828.4|35808.4|35815.1|35795.1|35839.4|35819.4|35812.9|35792.9|125
1746525900000|2025-05-06 10:05:00|35816.7|35796.7|35821.2|35801.2|35829.6|35809.6|35806.7|35786.7|137
1746526200000|2025-05-06 10:10:00|35822.6|35802.6|35803.1|35783.1|35828.5|35808.5|35801.8|35781.8|124
1746526500000|2025-05-06 10:15:00|35801.7|35781.7|35796.8|35776.8|35821.1|35801.1|35789.3|35769.3|97
1746526800000|2025-05-06 10:20:00|35795.2|35775.2|35797.5|35777.5|35803.9|35783.9|35787.3|35767.3|100
1746527100000|2025-05-06 10:25:00|35795.7|35775.7|35793.1|35773.1|35795.8|35775.8|35784.4|35764.4|66
1746527400000|2025-05-06 10:30:00|35794.6|35774.6|35777.7|35757.7|35800.1|35780.1|35772.6|35752.6|78
1746527700000|2025-05-06 10:35:00|35776|35756|35788.9|35768.9|35795.7|35775.7|35773.5|35753.5|112
1746528000000|2025-05-06 10:40:00|35791|35771|35768.9|35748.9|35793.8|35773.8|35762.1|35742.1|145
1746528300000|2025-05-06 10:45:00|35770.3|35750.3|35783.4|35763.4|35783.4|35763.4|35768.7|35748.7|88
1746528600000|2025-05-06 10:50:00|35782.1|35762.1|35756.3|35736.3|35790.6|35770.6|35753.7|35733.7|141
1746528900000|2025-05-06 10:55:00|35757.1|35737.1|35743.9|35723.9|35757.3|35737.3|35738.6|35718.6|172
1746529200000|2025-05-06 11:00:00|35745.1|35725.1|35757.5|35737.5|35761.5|35741.5|35741.6|35721.6|205
1746529500000|2025-05-06 11:05:00|35756.4|35736.4|35760.4|35740.4|35765.2|35745.2|35750.2|35730.2|118
1746529800000|2025-05-06 11:10:00|35761.5|35741.5|35758.8|35738.8|35766.7|35746.7|35747.3|35727.3|132
1746530100000|2025-05-06 11:15:00|35757.5|35737.5|35750|35730|35759|35739|35743.4|35723.4|138
1746530400000|2025-05-06 11:20:00|35748.7|35728.7|35750.3|35730.3|35753.3|35733.3|35743.2|35723.2|161
1746530700000|2025-05-06 11:25:00|35751.3|35731.3|35767.7|35747.7|35775.4|35755.4|35747.1|35727.1|168
1746531000000|2025-05-06 11:30:00|35766.6|35746.6|35746.6|35726.6|35769.2|35749.2|35746.6|35726.6|140
1746531300000|2025-05-06 11:35:00|35745.5|35725.5|35747.6|35727.6|35754.1|35734.1|35742|35722|134
1746531600000|2025-05-06 11:40:00|35744.1|35724.1|35760.1|35740.1|35765.2|35745.2|35743.8|35723.8|144
1746531900000|2025-05-06 11:45:00|35759.1|35739.1|35766|35746|35773.6|35753.6|35753.5|35733.5|148
1746532200000|2025-05-06 11:50:00|35768.2|35748.2|35762.3|35742.3|35773.9|35753.9|35758.5|35738.5|156
1746532500000|2025-05-06 11:55:00|35762|35742|35773.2|35753.2|35781.2|35761.2|35757.5|35737.5|269
1746532800000|2025-05-06 12:00:00|35774.7|35754.7|35805.3|35785.3|35807.6|35787.6|35770.4|35750.4|227
1746533100000|2025-05-06 12:05:00|35804.2|35784.2|35783|35763|35809|35789|35775.3|35755.3|209
1746533400000|2025-05-06 12:10:00|35784|35764|35755|35735|35789|35769|35752.8|35732.8|193
1746533700000|2025-05-06 12:15:00|35754|35734|35756.4|35736.4|35767.6|35747.6|35754|35734|185
1746534000000|2025-05-06 12:20:00|35755.4|35735.4|35751.6|35731.6|35759.9|35739.9|35743|35723|159
1746534300000|2025-05-06 12:25:00|35752.6|35732.6|35770.7|35709.5|35770.7|35739.3|35746.4|35709.5|158
1746534600000|2025-05-06 12:30:00|35766.2|35704.9|35746.8|35726.8|35766.2|35728.8|35728.7|35704.9|182
1746534900000|2025-05-06 12:35:00|35747.9|35727.9|35738.3|35718.3|35747.9|35727.9|35727.6|35707.6|180
1746535200000|2025-05-06 12:40:00|35737.1|35717.1|35730.1|35710.1|35739|35719|35719.2|35699.2|162
1746535500000|2025-05-06 12:45:00|35729|35709|35727.5|35707.5|35742.6|35722.6|35719.7|35699.7|148
1746535800000|2025-05-06 12:50:00|35729|35709|35718.2|35698.2|35736.4|35716.4|35714.8|35694.8|142
1746536100000|2025-05-06 12:55:00|35719.2|35699.2|35725.8|35705.8|35725.9|35705.9|35710.1|35690.1|186
1746536400000|2025-05-06 13:00:00|35724.5|35704.5|35741|35721|35757.1|35737.1|35724.5|35704.5|212
1746536700000|2025-05-06 13:05:00|35739.1|35719.1|35770.7|35750.7|35772.4|35752.4|35739|35719|148
1746537000000|2025-05-06 13:10:00|35772.2|35752.2|35761.1|35741.1|35775.7|35755.7|35753.5|35733.5|201
1746537300000|2025-05-06 13:15:00|35762.1|35742.1|35735.3|35715.3|35765.8|35745.8|35730.3|35710.3|241
1746537600000|2025-05-06 13:20:00|35734.2|35714.2|35714.7|35694.7|35737.9|35717.9|35714.7|35694.7|165
1746537900000|2025-05-06 13:25:00|35713.6|35693.6|35714.7|35694.7|35719.9|35699.9|35704.4|35684.4|151
1746538200000|2025-05-06 13:30:00|35715.8|35695.8|35719|35699|35748.4|35728.4|35715.6|35695.6|229
1746538500000|2025-05-06 13:35:00|35720|35700|35718.8|35698.8|35722.9|35702.9|35697.2|35677.2|253
1746538800000|2025-05-06 13:40:00|35717.7|35697.7|35706.5|35686.5|35717.7|35697.7|35695.9|35675.9|185
1746539100000|2025-05-06 13:45:00|35705.5|35685.5|35675.2|35655.2|35705.8|35685.8|35673.7|35653.7|243
1746539400000|2025-05-06 13:50:00|35676.3|35656.3|35665.5|35645.5|35691.9|35671.9|35645|35625|375
1746539700000|2025-05-06 13:55:00|35664.4|35644.4|35665.3|35645.3|35688|35668|35661.7|35641.7|725
1746540000000|2025-05-06 14:00:00|35663.2|35643.2|35691|35671|35694.6|35674.6|35655|35635|493
1746540300000|2025-05-06 14:05:00|35692.8|35672.8|35685.6|35665.6|35692.8|35672.8|35676|35656|537
1746540600000|2025-05-06 14:10:00|35686.8|35666.8|35667.7|35647.7|35687.3|35667.3|35659.8|35639.8|295
1746540900000|2025-05-06 14:15:00|35668.8|35648.8|35675.9|35655.9|35675.9|35655.9|35596.1|35576.1|474
1746541200000|2025-05-06 14:20:00|35676.1|35656.1|35661.1|35641.1|35686.1|35666.1|35650.1|35630.1|282
1746541500000|2025-05-06 14:25:00|35660|35640|35672.9|35652.9|35685.6|35665.6|35660|35640|234
1746541800000|2025-05-06 14:30:00|35674.2|35654.2|35645.8|35625.8|35675.4|35655.4|35637.8|35617.8|146
1746542100000|2025-05-06 14:35:00|35646.8|35626.8|35623.1|35603.1|35649.2|35629.2|35613.3|35593.3|181
1746542400000|2025-05-06 14:40:00|35623.8|35603.8|35623.9|35603.9|35627.7|35607.7|35601.6|35581.6|211
1746542700000|2025-05-06 14:45:00|35625.1|35605.1|35667.2|35647.2|35673.5|35653.5|35623.6|35603.6|397
1746543000000|2025-05-06 14:50:00|35668.5|35648.5|35695.1|35675.1|35696.2|35676.2|35665.8|35645.8|397
1746543300000|2025-05-06 14:55:00|35694.1|35674.1|35689.9|35669.9|35694.1|35674.1|35680.8|35660.8|343
1746543600000|2025-05-06 15:00:00|35691.7|35671.7|35688.5|35668.5|35694.4|35674.4|35666|35646|229
1746543900000|2025-05-06 15:05:00|35687.8|35667.8|35704|35684|35713.1|35693.1|35684.5|35664.5|246
1746544200000|2025-05-06 15:10:00|35703|35683|35686.4|35666.4|35705.8|35685.8|35684.9|35664.9|186
1746544500000|2025-05-06 15:15:00|35685.5|35665.5|35692.9|35672.9|35693.3|35673.3|35677.6|35657.6|245
1746544800000|2025-05-06 15:20:00|35691.9|35671.9|35677|35657|35694.5|35674.5|35667.8|35647.8|166
1746545100000|2025-05-06 15:25:00|35675.9|35655.9|35668.4|35648.4|35684.3|35664.3|35662.7|35642.7|290
1746545400000|2025-05-06 15:30:00|35667.5|35647.5|35686.8|35636.8|35702.7|35650.9|35652.5|35588.2|713
1746545700000|2025-05-06 15:35:00|35684.4|35634.4|35694.4|35674.4|35699.2|35679.2|35669.2|35619.2|239
1746546000000|2025-05-06 15:40:00|35695.5|35675.5|35724|35604|35738.5|35678.2|35668.3|35595.2|154
1746546300000|2025-05-06 15:45:00|35721|35601|35728|35608|35737.5|35654.9|35671.7|35572.1|62
1746546600000|2025-05-06 15:50:00|35724.5|35604.5|35731|35611|35731.5|35611.5|35707.5|35587.5|102
1746546900000|2025-05-06 15:55:00|35728.5|35608.5|35697.7|35596.7|35734|35614|35695.4|35578.6|133
1746547200000|2025-05-06 16:00:00|35695|35587.8|35693.9|35616.2|35709.8|35630.5|35685.1|35587.8|460
1746547500000|2025-05-06 16:05:00|35700.4|35622.6|35714.3|35641.2|35725.8|35650.3|35694.3|35616.5|789
1746547800000|2025-05-06 16:10:00|35703.6|35628.5|35739.6|35631.2|35742.9|35643.5|35698.1|35604.6|732
1746548100000|2025-05-06 16:15:00|35730.3|35622.3|35710.1|35602.8|35744.7|35637.2|35693.1|35585.8|289
1746548400000|2025-05-06 16:20:00|35700.9|35593.5|35694.5|35585.9|35713.4|35606|35681.3|35572.4|318
1746548700000|2025-05-06 16:25:00|35685.5|35577.4|35675.5|35567|35700.4|35590.7|35670.3|35562.1|428
1746549000000|2025-05-06 16:30:00|35684.4|35575.9|35671.5|35563.7|35695|35584.7|35662.1|35551.8|205
1746549300000|2025-05-06 16:35:00|35669.3|35555.2|35666.8|35558.1|35680.2|35571.2|35654.5|35545.9|127
1746549600000|2025-05-06 16:40:00|35675.6|35567|35656.5|35582.9|35686.5|35582.9|35647.9|35550.1|176
1746549900000|2025-05-06 16:45:00|35686.5|35566.5|35690.7|35593.9|35697.5|35601.2|35658.5|35566.5|189
1746550200000|2025-05-06 16:50:00|35698.6|35599|35682.3|35588.7|35699.7|35599.2|35670.5|35569.3|254
1746550500000|2025-05-06 16:55:00|35674.9|35581.3|35695.7|35606|35718|35609.1|35672.9|35579|66
1746550800000|2025-05-06 17:00:00|35711.5|35591.5|35667.7|35579.4|35713.5|35608|35666.6|35574.2|85
1746551100000|2025-05-06 17:05:00|35683|35563|35643.9|35557.7|35683|35581.2|35640.5|35538|58
1746551400000|2025-05-06 17:10:00|35643.2|35550.4|35644.4|35559.3|35672.5|35571.3|35637.5|35546.5|92
1746551700000|2025-05-06 17:15:00|35662.5|35542.5|35599.8|35579.8|35664.5|35582|35595.3|35534.5|362
1746552000000|2025-05-06 17:20:00|35600.8|35580.8|35597.9|35577.9|35610.3|35590.3|35596.1|35576.1|877
1746552300000|2025-05-06 17:25:00|35599|35579|35607.6|35587.6|35612|35592|35596.7|35576.7|996
1746552600000|2025-05-06 17:30:00|35608|35588|35612.7|35592.7|35618.5|35598.5|35598.8|35578.8|972
1746552900000|2025-05-06 17:35:00|35613.9|35593.9|35614.2|35594.2|35617.7|35597.7|35607.6|35587.6|889
1746553200000|2025-05-06 17:40:00|35613.9|35593.9|35609.6|35589.6|35618|35598|35601.4|35581.4|933
1746553500000|2025-05-06 17:45:00|35608.7|35588.7|35615.3|35595.3|35621.6|35601.6|35608.7|35588.7|1022
1746553800000|2025-05-06 17:50:00|35613.2|35593.2|35679.5|35559.5|35681|35604.7|35611.4|35551|1038
1746554100000|2025-05-06 17:55:00|35680|35560|35618.5|35598.5|35683|35607.2|35614.3|35557|1006
1746554400000|2025-05-06 18:00:00|35616.7|35596.7|35637|35617|35641.2|35621.2|35616.1|35596.1|943
1746554700000|2025-05-06 18:05:00|35638.1|35618.1|35644.3|35624.3|35646.7|35626.7|35635.2|35615.2|1055
1746555000000|2025-05-06 18:10:00|35643.2|35623.2|35632.8|35612.8|35649.9|35629.9|35626.2|35606.2|1092
1746555300000|2025-05-06 18:15:00|35633.2|35613.2|35648.3|35628.3|35655.2|35635.2|35631.8|35611.8|883
1746555600000|2025-05-06 18:20:00|35648.4|35628.4|35638|35618|35651.8|35631.8|35634.3|35614.3|1077
1746555900000|2025-05-06 18:25:00|35638.2|35618.2|35635.5|35615.5|35645.8|35625.8|35632.7|35612.7|1076
1746556200000|2025-05-06 18:30:00|35637.1|35617.1|35616.1|35596.1|35638.5|35618.5|35612.9|35592.9|1024
1746556500000|2025-05-06 18:35:00|35617.4|35597.4|35616|35596|35619|35599|35608.1|35588.1|1075
1746556800000|2025-05-06 18:40:00|35618.2|35598.2|35619.9|35599.9|35622.6|35602.6|35606.2|35586.2|1042
1746557100000|2025-05-06 18:45:00|35615.8|35595.8|35628.4|35608.4|35634.9|35614.9|35612.9|35592.9|1037
1746557400000|2025-05-06 18:50:00|35625.8|35605.8|35615|35595|35635.2|35614|35611.1|35565.3|1098
1746557700000|2025-05-06 18:55:00|35612.5|35592.5|35592.5|35572.5|35618.3|35598.3|35587.3|35567.3|1037
1746558000000|2025-05-06 19:00:00|35590.7|35570.7|35581.9|35561.9|35592.8|35572.8|35575.9|35540.3|663
1746558300000|2025-05-06 19:05:00|35582.3|35562.3|35597.2|35577.2|35599.3|35579.3|35581.5|35561.5|918
1746558600000|2025-05-06 19:10:00|35597|35577|35601.7|35546.3|35621.8|35578.2|35594.4|35541.8|555
1746558900000|2025-05-06 19:15:00|35606.1|35550.6|35601.9|35546.9|35611.7|35555.4|35593.9|35538.9|556
1746559200000|2025-05-06 19:20:00|35606.3|35551.3|35594|35540.8|35608.3|35553.2|35589.6|35536.4|417
1746559500000|2025-05-06 19:25:00|35589.7|35536.5|35589.3|35525.9|35604.5|35549.2|35584.8|35519.8|325
1746559800000|2025-05-06 19:30:00|35595|35531.7|35612.4|35548.4|35631.5|35548.4|35580.9|35507|303
1746560100000|2025-05-06 19:35:00|35606.1|35542.1|35593.4|35530.3|35613|35549.2|35591.7|35528.3|453
1746560400000|2025-05-06 19:40:00|35593.8|35530.8|35576|35514.8|35601.8|35540|35574.5|35513.2|399
1746560700000|2025-05-06 19:45:00|35571.5|35513.6|35565.3|35510.4|35592.3|35543|35544.5|35487|1009
1746561000000|2025-05-06 19:50:00|35567.1|35517.1|35571.8|35513.2|35580.7|35540.1|35550.5|35497.9|258
1746561300000|2025-05-06 19:55:00|35575|35509.4|35562.2|35542.2|35587.1|35555.6|35558.8|35499.1|786
1746561600000|2025-05-06 20:00:00|35571.6|35521|35590.9|35514.4|35592.9|35541.8|35550.3|35503.3|546
1746561900000|2025-05-06 20:05:00|35574.2|35524.1|35580.3|35501.1|35587.8|35525.3|35574.2|35501.1|222
1746562200000|2025-05-06 20:10:00|35581.9|35502.6|35581.1|35502.6|35584.4|35506.1|35581.1|35502.6|6
1746562500000|2025-05-06 20:15:00|35579.2|35500.3|35576.2|35497.5|35579.2|35500.3|35576|35497.5|5
1746562800000|2025-05-06 20:20:00|35577.8|35499.7|35579|35500.3|35579|35500.3|35577|35499.3|6
1746563100000|2025-05-06 20:25:00|35583.8|35505.4|35588.9|35503.4|35593.3|35508.5|35582.1|35502.2|6
1746563400000|2025-05-06 20:30:00|35595.2|35509.1|35610.9|35525.3|35618.3|35533.5|35595.2|35509.1|9
1746563700000|2025-05-06 20:35:00|35611.8|35526.3|35626|35506|35644.5|35526.3|35611.8|35506|11
1746564000000|2025-05-06 20:40:00|35630.7|35510.7|35634.9|35514.9|35638.3|35518.3|35629.2|35509.2|6
1746564300000|2025-05-06 20:45:00|35632.4|35512.4|35626.1|35506.1|35633.2|35513.2|35623.9|35503.9|5
1746564600000|2025-05-06 20:50:00|35615.6|35495.6|35600.2|35523|35634.9|35526|35600.2|35494.6|18
1746564900000|2025-05-06 20:55:00|35601.3|35523.8|35629.1|35509.1|35638.1|35523.8|35599.9|35493.3|44
1746565200000|2025-05-06 21:00:00|35639.5|35519.5|35634.7|35514.7|35639.5|35519.5|35634.7|35514.7|2
1746565800000|2025-05-06 21:10:00|35627|35507|35627.5|35507.5|35630|35510|35626.5|35506.5|23
1746566100000|2025-05-06 21:15:00|35629.5|35509.5|35625.5|35505.5|35630|35510|35625.5|35505.5|22
1746566400000|2025-05-06 21:20:00|35627|35507|35621.5|35501.5|35627|35507|35620|35500|11
1746566700000|2025-05-06 21:25:00|35620.5|35500.5|35611|35491|35623|35503|35610.5|35490.5|52
1746567000000|2025-05-06 21:30:00|35612|35492|35609.5|35489.5|35614.5|35494.5|35608|35488|53
1746567300000|2025-05-06 21:35:00|35610|35490|35615|35495|35617|35497|35609|35489|45
1746567600000|2025-05-06 21:40:00|35615.5|35495.5|35618.5|35498.5|35621|35501|35615.5|35495.5|19
1746567900000|2025-05-06 21:45:00|35619.5|35499.5|35615|35495|35620.5|35500.5|35615|35495|22
1746568200000|2025-05-06 21:50:00|35616|35496|35619.5|35499.5|35619.5|35499.5|35612|35492|16
1746568500000|2025-05-06 21:55:00|35617.5|35497.5|35609|35489|35617.5|35497.5|35603|35483|96
1746568800000|2025-05-06 22:00:00|35607|35487|35670.2|35550.2|35671.1|35551.1|35607|35487|116
1746569100000|2025-05-06 22:05:00|35678.2|35558.2|35730|35610|35730|35610|35667.2|35547.2|7
1746569400000|2025-05-06 22:10:00|35728.4|35608.4|35722.9|35602.9|35730|35610|35719.8|35599.8|6
1746569700000|2025-05-06 22:15:00|35717|35597|35743|35623|35743|35623|35709.9|35589.9|6
1746570000000|2025-05-06 22:20:00|35728.8|35608.8|35737.5|35617.5|35737.5|35617.5|35728.8|35608.8|5
1746570300000|2025-05-06 22:25:00|35743|35623|35754.8|35634.8|35755.6|35635.6|35743|35623|6
1746570600000|2025-05-06 22:30:00|35758.7|35638.7|35716.2|35596.2|35758.7|35638.7|35716.2|35596.2|5
1746570900000|2025-05-06 22:35:00|35700.5|35580.5|35703.7|35583.7|35706.8|35586.8|35696.6|35576.6|6
1746571200000|2025-05-06 22:40:00|35709.9|35589.9|35698.2|35578.2|35709.9|35589.9|35698.2|35578.2|5
1746571500000|2025-05-06 22:45:00|35691.5|35571.5|35697.4|35577.4|35698.2|35578.2|35691.5|35571.5|5
1746571800000|2025-05-06 22:50:00|35696.6|35576.6|35683.8|35563.8|35696.6|35576.6|35683|35563|5
1746572100000|2025-05-06 22:55:00|35681|35561|35705.4|35585.4|35711.7|35591.7|35681|35561|5
1746572400000|2025-05-06 23:00:00|35708.1|35588.1|35722.5|35602.5|35724.1|35604.1|35708.1|35588.1|6
1746572700000|2025-05-06 23:05:00|35724.9|35604.9|35729.4|35609.4|35729.4|35609.4|35723.7|35603.7|4
1746573000000|2025-05-06 23:10:00|35725|35605|35713.2|35593.2|35725|35605|35708.4|35588.4|5
1746573300000|2025-05-06 23:15:00|35708.8|35588.8|35713.2|35593.2|35713.2|35593.2|35695.7|35575.7|5
1746573600000|2025-05-06 23:20:00|35721|35601|35719.6|35599.6|35726.1|35606.1|35719.6|35599.6|6
1746573900000|2025-05-06 23:25:00|35701.1|35581.1|35701.5|35581.5|35708.2|35588.2|35695.1|35575.1|5
1746574200000|2025-05-06 23:30:00|35700.1|35580.1|35688|35568|35706.2|35586.2|35688|35568|6
1746574500000|2025-05-06 23:35:00|35692.4|35572.4|35701.9|35581.9|35701.9|35581.9|35685.8|35565.8|5
1746574800000|2025-05-06 23:40:00|35698.6|35578.6|35708.8|35588.8|35708.8|35588.8|35698.6|35578.6|6
1746575100000|2025-05-06 23:45:00|35710|35590|35706.2|35586.2|35710.5|35590.5|35701.3|35581.3|5
1746575400000|2025-05-06 23:50:00|35705.3|35585.3|35741.5|35621.5|35741.5|35621.5|35698.3|35578.3|7
1746575700000|2025-05-06 23:55:00|35735.5|35615.5|35747.1|35627.1|35747.1|35627.1|35728|35608|5
1746576000000|2025-05-07 00:00:00|35744.9|35624.9|35705.3|35585.3|35744.9|35624.9|35705.3|35585.3|6
1746576300000|2025-05-07 00:05:00|35705|35585|35742.3|35622.3|35742.3|35622.3|35705|35585|11
1746576600000|2025-05-07 00:10:00|35740|35620|35719.4|35599.4|35740|35620|35719.4|35599.4|6
1746576900000|2025-05-07 00:15:00|35715.8|35595.8|35733.7|35613.7|35733.7|35613.7|35711.8|35591.8|11
1746577200000|2025-05-07 00:20:00|35740.6|35620.6|35807.2|35687.2|35826.3|35706.3|35740.6|35620.6|11
1746577500000|2025-05-07 00:25:00|35788.3|35668.3|35783.2|35663.2|35790.7|35670.7|35783.2|35663.2|5
1746577800000|2025-05-07 00:30:00|35774.7|35654.7|35765.7|35645.7|35774.7|35654.7|35765.7|35645.7|6
1746578100000|2025-05-07 00:35:00|35767.6|35647.6|35754.7|35634.7|35774.9|35654.9|35754.7|35634.7|5
1746578400000|2025-05-07 00:40:00|35756.9|35636.9|35758|35638|35758.9|35638.9|35754.7|35634.7|6
1746578700000|2025-05-07 00:45:00|35757.8|35637.8|35755.9|35635.9|35764.2|35644.2|35745.7|35625.7|5
1746579000000|2025-05-07 00:50:00|35750.8|35630.8|35736.7|35616.7|35762.6|35642.6|35736.7|35616.7|6
1746579300000|2025-05-07 00:55:00|35733.2|35613.2|35729.1|35609.1|35734.1|35614.1|35714.5|35594.5|7
1746579600000|2025-05-07 01:00:00|35718.5|35598.5|35732.8|35612.8|35737.9|35617.9|35718.3|35598.3|6
1746579900000|2025-05-07 01:05:00|35745|35625|35729.9|35609.9|35767.3|35647.3|35729.9|35609.9|6
1746580200000|2025-05-07 01:10:00|35733.8|35613.8|35675.5|35604.4|35733.8|35623|35670|35598.9|74
1746580500000|2025-05-07 01:15:00|35670|35598.8|35702|35630.8|35705.8|35634.6|35669.3|35598.1|199
1746580800000|2025-05-07 01:20:00|35696|35624.8|35731.9|35660.7|35733.7|35662.5|35696|35624.8|66
1746581100000|2025-05-07 01:25:00|35731.6|35660.4|35747|35675.8|35762.4|35688|35731.6|35660.4|73
1746581400000|2025-05-07 01:30:00|35752.5|35681.3|35762.1|35690.9|35778.8|35707.6|35746.8|35675.6|69
1746581700000|2025-05-07 01:35:00|35756.6|35685.4|35741.6|35670.4|35757.9|35686.4|35735.2|35664|86
1746582000000|2025-05-07 01:40:00|35735.9|35664.7|35720.2|35649|35747.1|35675.9|35720.2|35649|56
1746582300000|2025-05-07 01:45:00|35726.2|35655|35726.8|35655.6|35732.7|35661.6|35714.1|35642.9|19
1746582600000|2025-05-07 01:50:00|35732.9|35661.7|35728.1|35656.9|35750.5|35679.3|35721.4|35650.2|43
1746582900000|2025-05-07 01:55:00|35733.7|35662.5|35711.4|35640.2|35735.4|35664.2|35709.4|35638.2|31
1746583200000|2025-05-07 02:00:00|35717.1|35644.8|35725|35653.8|35743.2|35672|35716|35644.8|103
1746583500000|2025-05-07 02:05:00|35726.9|35655.7|35733.9|35662.7|35734.1|35662.9|35723.1|35651.9|11
1746583800000|2025-05-07 02:10:00|35739.3|35668.1|35737.1|35665.9|35739.3|35668.1|35726.8|35655.6|21
1746584100000|2025-05-07 02:15:00|35730.9|35659.7|35719.7|35648.5|35730.9|35659.7|35719.7|35648.5|14
1746584400000|2025-05-07 02:20:00|35720.8|35649.6|35713.3|35642.2|35720.8|35649.6|35706.9|35635.7|15
1746584700000|2025-05-07 02:25:00|35707.8|35636.6|35711.9|35640.7|35717.3|35646.1|35701.4|35630.2|18
1746585000000|2025-05-07 02:30:00|35717.2|35646|35702|35630.8|35717.2|35646|35691|35619.8|58
1746585300000|2025-05-07 02:35:00|35698.6|35627.4|35691.7|35620.5|35704.7|35633.5|35685.4|35614.2|76
1746585600000|2025-05-07 02:40:00|35691.6|35620.4|35707.8|35636.6|35722|35637.5|35691.6|35600.5|250
1746585900000|2025-05-07 02:45:00|35702.4|35631.2|35719.1|35647.9|35735.7|35664.5|35702|35602.5|204
1746586200000|2025-05-07 02:50:00|35742|35622|35717.7|35646.5|35746|35661.3|35703.4|35611.5|189
1746586500000|2025-05-07 02:55:00|35745|35625|35717.3|35646.1|35745|35656.9|35709.5|35617.5|170
1746586800000|2025-05-07 03:00:00|35741|35621|35707.1|35635.9|35743|35652|35698.7|35613.5|457
1746587100000|2025-05-07 03:05:00|35714.1|35642.9|35724.5|35653.3|35744.5|35659.3|35699.4|35619.5|147
1746587400000|2025-05-07 03:10:00|35719.2|35648|35717.8|35646.6|35750|35655.1|35711.1|35623|124
1746587700000|2025-05-07 03:15:00|35711.7|35640.5|35707.5|35636.3|35745|35651.5|35702|35608|105
1746588000000|2025-05-07 03:20:00|35713.3|35642.1|35712.3|35641.1|35741.5|35646.4|35704.6|35614.5|96
1746588300000|2025-05-07 03:25:00|35717.7|35646.5|35718.7|35647.5|35746|35658.6|35710.7|35621.5|134
1746588600000|2025-05-07 03:30:00|35724.7|35653.5|35715|35643.8|35747.5|35654.5|35713.8|35617.5|90
1746588900000|2025-05-07 03:35:00|35738|35618|35721.6|35650.4|35749|35655.8|35708.7|35617|105
1746589200000|2025-05-07 03:40:00|35745.5|35625.5|35728|35656.9|35752.5|35657|35717.4|35623.5|102
1746589500000|2025-05-07 03:45:00|35722.6|35651.4|35714.9|35643.7|35754|35656.9|35713.1|35617|94
1746589800000|2025-05-07 03:50:00|35722.1|35651|35700.9|35629.8|35740.5|35651|35700.9|35602.5|101
1746590100000|2025-05-07 03:55:00|35728.5|35608.5|35697.3|35626.1|35733.5|35635.3|35690.5|35595|92
1746590400000|2025-05-07 04:00:00|35702.9|35631.7|35699|35627.8|35724|35635.9|35692.2|35596.5|212
1746590700000|2025-05-07 04:05:00|35692.6|35621.4|35683.8|35612.6|35723.5|35628|35676|35591|109
1746591000000|2025-05-07 04:10:00|35706|35586|35684.5|35613.3|35718.5|35619.1|35669.6|35579|94
1746591300000|2025-05-07 04:15:00|35690.5|35619.3|35685.4|35614.2|35722.5|35625.1|35683|35594.5|84
1746591600000|2025-05-07 04:20:00|35718.5|35598.5|35685.8|35614.6|35720|35623.3|35679.1|35597|71
1746591900000|2025-05-07 04:25:00|35692.3|35621.1|35688.8|35617.6|35718.5|35623.6|35675.8|35591|143
1746592200000|2025-05-07 04:30:00|35695.1|35623.9|35687.8|35616.6|35727.5|35626.5|35684.1|35600.5|99
1746592500000|2025-05-07 04:35:00|35693.3|35622.1|35691.3|35620.2|35722|35630.4|35686.1|35599.5|87
1746592800000|2025-05-07 04:40:00|35697.9|35626.7|35704.4|35633.2|35712.6|35640.8|35685.6|35614.4|145
1746593100000|2025-05-07 04:45:00|35736.5|35616.5|35703.8|35632.6|35740|35644.1|35696.2|35613|200
1746593400000|2025-05-07 04:50:00|35709.2|35638|35728|35608|35744.5|35643.4|35699|35608|143
1746593700000|2025-05-07 04:55:00|35730|35610|35698.6|35627.4|35734|35643.8|35697|35607|137
1746594000000|2025-05-07 05:00:00|35703.6|35632.4|35700.4|35629.3|35712.7|35641.5|35698.1|35626.9|129
1746594300000|2025-05-07 05:05:00|35727.5|35607.5|35714|35594|35736|35629.5|35684|35589.5|126
1746594600000|2025-05-07 05:10:00|35715|35595|35673.7|35602.6|35717|35621.4|35667.2|35579.5|98
1746594900000|2025-05-07 05:15:00|35666.5|35595.3|35668.7|35597.5|35701.5|35603.5|35663.6|35573.5|88
1746595200000|2025-05-07 05:20:00|35674.3|35603.1|35663.5|35592.3|35674.3|35603.1|35649.5|35578.3|73
1746595500000|2025-05-07 05:25:00|35669.1|35597.9|35666.7|35595.5|35700.5|35603.6|35661.2|35571.5|64
1746595800000|2025-05-07 05:30:00|35672.7|35601.5|35709|35589|35714|35607.2|35661.3|35570|56
1746596100000|2025-05-07 05:35:00|35710|35590|35668.8|35597.6|35714.5|35607.4|35657.4|35586.2|87
1746596400000|2025-05-07 05:40:00|35663.3|35592.1|35661.5|35590.3|35693.5|35600.7|35654.1|35569|91
1746596700000|2025-05-07 05:45:00|35666.8|35595.7|35637.8|35566.6|35690|35595.7|35637.7|35557.5|128
1746597000000|2025-05-07 05:50:00|35644.1|35572.9|35642.3|35571.2|35670.5|35580.3|35632.8|35542|172
1746597300000|2025-05-07 05:55:00|35634.3|35563.1|35634.7|35514.7|35646.2|35570.2|35618|35514.7|329
1746597600000|2025-05-07 06:00:00|35626.2|35504|35594.9|35574.9|35638.5|35574.9|35580.2|35501|114
1746597900000|2025-05-07 06:05:00|35595.6|35575.6|35613.2|35593.2|35616.7|35596.7|35590.9|35570.9|376
1746598200000|2025-05-07 06:10:00|35611.4|35591.4|35590.8|35570.8|35619.4|35599.4|35583.5|35563.5|268
1746598500000|2025-05-07 06:15:00|35589.1|35569.1|35611.3|35591.3|35619.1|35599.1|35586.1|35566.1|130
1746598800000|2025-05-07 06:20:00|35612.6|35592.6|35614.8|35594.8|35618.4|35598.4|35587|35567|123
1746599100000|2025-05-07 06:25:00|35613.4|35593.4|35624.1|35604.1|35631.1|35611.1|35608.1|35588.1|129
1746599400000|2025-05-07 06:30:00|35626.3|35606.3|35633.6|35613.6|35638.7|35618.7|35613.7|35593.7|208
1746599700000|2025-05-07 06:35:00|35635|35615|35623.3|35603.3|35636.5|35616.5|35605.9|35585.9|270
1746600000000|2025-05-07 06:40:00|35624.6|35604.6|35622.2|35554.2|35624.9|35604.9|35586|35543.4|440
1746600300000|2025-05-07 06:45:00|35620.6|35560.7|35602|35582|35621.1|35591.9|35600|35553.1|684
1746600600000|2025-05-07 06:50:00|35602.7|35582.7|35580.7|35560.7|35602.8|35582.8|35571|35551|931
1746600900000|2025-05-07 06:55:00|35581.4|35561.4|35570.7|35550.7|35582.8|35562.8|35561|35541|223
1746601200000|2025-05-07 07:00:00|35575.5|35555.5|35603|35583|35603.1|35583.1|35575.5|35555.5|277
1746601500000|2025-05-07 07:05:00|35601.1|35581.1|35635.3|35585.3|35644.4|35606.2|35601.1|35573.5|327
1746601800000|2025-05-07 07:10:00|35638.6|35588.6|35594|35574|35642.3|35593.5|35587.5|35567.5|201
1746602100000|2025-05-07 07:15:00|35595.6|35575.6|35595|35575|35609.5|35589.5|35585.6|35565.6|193
1746602400000|2025-05-07 07:20:00|35596.7|35576.7|35598.1|35578.1|35604.9|35584.9|35585.5|35565.5|226
1746602700000|2025-05-07 07:25:00|35599.2|35579.2|35576.3|35556.3|35601.2|35581.2|35572.7|35552.7|183
1746603000000|2025-05-07 07:30:00|35577.1|35557.1|35593.8|35573.8|35596|35576|35563.3|35543.3|301
1746603300000|2025-05-07 07:35:00|35593|35573|35588.2|35568.2|35597.9|35577.9|35574.6|35554.6|238
1746603600000|2025-05-07 07:40:00|35589.2|35569.2|35586|35566|35597.7|35577.7|35578.1|35558.1|109
1746603900000|2025-05-07 07:45:00|35584.8|35564.8|35604.6|35584.6|35607.4|35587.4|35583.2|35563.2|161
1746604200000|2025-05-07 07:50:00|35603.7|35583.7|35602.7|35582.7|35604.3|35584.3|35587.5|35567.5|195
1746604500000|2025-05-07 07:55:00|35603.7|35583.7|35588.2|35568.2|35613.6|35593.6|35584.6|35564.6|241
1746604800000|2025-05-07 08:00:00|35587|35567|35605.5|35585.5|35613.8|35593.8|35582.5|35562.5|290
1746605100000|2025-05-07 08:05:00|35606.3|35586.3|35622.4|35602.4|35622.4|35602.4|35599.1|35579.1|210
1746605400000|2025-05-07 08:10:00|35621.6|35601.6|35595.8|35575.8|35625.3|35605.3|35591.5|35571.5|284
1746605700000|2025-05-07 08:15:00|35595.4|35575.4|35593.4|35573.4|35603.4|35583.4|35586.3|35566.3|209
1746606000000|2025-05-07 08:20:00|35594.3|35574.3|35572|35552|35603.9|35583.9|35565.3|35545.3|187
1746606300000|2025-05-07 08:25:00|35572.8|35552.8|35586.4|35566.4|35591.6|35571.6|35571.2|35551.2|249
1746606600000|2025-05-07 08:30:00|35587.2|35567.2|35575.1|35555.1|35592.8|35572.8|35575.1|35555.1|226
1746606900000|2025-05-07 08:35:00|35575.9|35555.9|35578|35558|35600.5|35580.5|35569.6|35549.6|227
1746607200000|2025-05-07 08:40:00|35578.8|35558.8|35587.9|35567.9|35596.6|35576.6|35569.8|35549.8|235
1746607500000|2025-05-07 08:45:00|35588.7|35568.7|35605.9|35585.9|35616.4|35596.4|35586.6|35566.6|276
1746607800000|2025-05-07 08:50:00|35605|35585|35609.9|35589.9|35620.5|35600.5|35597.6|35577.6|221
1746608100000|2025-05-07 08:55:00|35610.9|35590.9|35630.3|35610.3|35634|35614|35610.4|35590.4|229
1746608400000|2025-05-07 09:00:00|35632.3|35612.3|35627.6|35607.6|35636|35616|35612.3|35592.3|336
1746608700000|2025-05-07 09:05:00|35628.5|35608.5|35654.7|35634.7|35657.4|35637.4|35614.8|35594.8|289
1746609000000|2025-05-07 09:10:00|35653.9|35633.9|35624|35604|35654.7|35634.7|35621.7|35601.7|204
1746609300000|2025-05-07 09:15:00|35623.2|35603.2|35634.1|35614.1|35641.9|35621.9|35623|35603|238
1746609600000|2025-05-07 09:20:00|35633.3|35613.3|35639.8|35619.8|35642.7|35622.7|35624.9|35604.9|313
1746609900000|2025-05-07 09:25:00|35640.6|35620.6|35592.1|35572.1|35642.6|35622.6|35589.9|35569.9|314
1746610200000|2025-05-07 09:30:00|35593.1|35573.1|35589.5|35569.5|35598.4|35578.4|35581.4|35561.4|133
1746610500000|2025-05-07 09:35:00|35590.5|35570.5|35591.1|35571.1|35596.9|35576.9|35582.9|35562.9|99
1746610800000|2025-05-07 09:40:00|35592.2|35572.2|35593.6|35573.6|35601.4|35581.4|35587.3|35567.3|133
1746611100000|2025-05-07 09:45:00|35591.6|35571.6|35605|35585|35609.7|35589.7|35591.6|35571.6|97
1746611400000|2025-05-07 09:50:00|35604.3|35584.3|35613.1|35593.1|35616.4|35596.4|35604.3|35584.3|91
1746611700000|2025-05-07 09:55:00|35614.2|35594.2|35606.5|35586.5|35624|35604|35600.1|35580.1|172
1746612000000|2025-05-07 10:00:00|35607.3|35587.3|35587.4|35567.4|35610.6|35590.6|35586.6|35566.6|142
1746612300000|2025-05-07 10:05:00|35586.3|35566.3|35560.9|35540.9|35586.3|35566.3|35557.3|35537.3|166
1746612600000|2025-05-07 10:10:00|35562.8|35542.8|35562|35542|35571.8|35551.8|35561.4|35541.4|117
1746612900000|2025-05-07 10:15:00|35561.1|35541.1|35574.7|35554.7|35577.2|35557.2|35560.8|35540.8|113
1746613200000|2025-05-07 10:20:00|35575.3|35555.3|35578.6|35558.6|35578.6|35558.6|35565.3|35545.3|126
1746613500000|2025-05-07 10:25:00|35577.7|35557.7|35588.6|35568.6|35599.2|35579.2|35577.7|35557.7|115
1746613800000|2025-05-07 10:30:00|35587.8|35567.8|35587.3|35567.3|35594.8|35574.8|35582.2|35562.2|103
1746614100000|2025-05-07 10:35:00|35588.2|35568.2|35580.5|35560.5|35592.4|35572.4|35579.6|35559.6|82
1746614400000|2025-05-07 10:40:00|35579.6|35559.6|35569.5|35549.5|35584.3|35564.3|35569.3|35549.3|83
1746614700000|2025-05-07 10:45:00|35570.3|35550.3|35564.8|35544.8|35570.3|35550.3|35558.3|35538.3|141
1746615000000|2025-05-07 10:50:00|35564|35544|35565.6|35545.6|35574.1|35554.1|35559.7|35539.7|143
1746615300000|2025-05-07 10:55:00|35566.7|35546.7|35565.4|35545.4|35575.2|35555.2|35562.7|35542.7|226
1746615600000|2025-05-07 11:00:00|35564.3|35544.3|35571.6|35551.6|35586.3|35566.3|35564|35544|325
1746615900000|2025-05-07 11:05:00|35570.7|35550.7|35568.6|35548.6|35584|35551.6|35556|35515|129
1746616200000|2025-05-07 11:10:00|35569.4|35549.4|35573.4|35553.4|35578.9|35558.9|35567.9|35547.9|287
1746616500000|2025-05-07 11:15:00|35572.6|35552.6|35570.8|35550.8|35578.6|35558.6|35563|35543|229
1746616800000|2025-05-07 11:20:00|35569.9|35549.9|35557.5|35537.5|35569.9|35549.9|35549.4|35529.4|158
1746617100000|2025-05-07 11:25:00|35558.4|35538.4|35568.8|35548.8|35569.7|35549.7|35556.6|35536.6|155
1746617400000|2025-05-07 11:30:00|35567.9|35547.9|35577.7|35557.7|35582.4|35562.4|35567.9|35547.9|232
1746617700000|2025-05-07 11:35:00|35578.5|35558.5|35573.6|35553.6|35580.4|35560.4|35562|35542|192
1746618000000|2025-05-07 11:40:00|35574.5|35554.5|35559.1|35539.1|35575.9|35555.9|35546.6|35526.6|184
1746618300000|2025-05-07 11:45:00|35560.3|35540.3|35573.7|35553.7|35580.3|35560.3|35558.6|35538.6|184
1746618600000|2025-05-07 11:50:00|35574.5|35554.5|35574.2|35554.2|35582|35562|35561.2|35541.2|182
1746618900000|2025-05-07 11:55:00|35573.4|35553.4|35581.6|35561.6|35591.1|35571.1|35566.7|35546.7|333
1746619200000|2025-05-07 12:00:00|35582.4|35562.4|35561.8|35541.8|35582.4|35562.4|35561|35541|218
1746619500000|2025-05-07 12:05:00|35562.7|35542.7|35577.3|35557.3|35587.4|35567.4|35554.8|35534.8|273
1746619800000|2025-05-07 12:10:00|35576.5|35556.5|35566.4|35546.4|35579.2|35559.2|35555.3|35535.3|245
1746620100000|2025-05-07 12:15:00|35565.6|35545.6|35559.1|35539.1|35578.9|35558.9|35556.3|35536.3|209
1746620400000|2025-05-07 12:20:00|35557.6|35537.6|35562.2|35542.2|35565.4|35545.4|35548.8|35528.8|155
1746620700000|2025-05-07 12:25:00|35563.2|35543.2|35563.4|35543.4|35579.8|35559.8|35555.7|35535.7|312
1746621000000|2025-05-07 12:30:00|35564.2|35544.2|35573.1|35553.1|35577.9|35557.9|35561.2|35541.2|212
1746621300000|2025-05-07 12:35:00|35572.3|35552.3|35576.7|35556.7|35579.8|35559.8|35560.7|35540.7|211
1746621600000|2025-05-07 12:40:00|35575.8|35555.8|35582.3|35562.3|35594.2|35574.2|35575.3|35555.3|353
1746621900000|2025-05-07 12:45:00|35581.4|35561.4|35576.4|35556.4|35587.6|35567.6|35574.7|35554.7|247
1746622200000|2025-05-07 12:50:00|35578.5|35558.5|35562.9|35542.9|35583.2|35563.2|35562.9|35542.9|169
1746622500000|2025-05-07 12:55:00|35563.9|35543.9|35584|35564|35585.7|35565.7|35563.9|35543.9|213
1746622800000|2025-05-07 13:00:00|35583.5|35563.5|35579.1|35559.1|35589.8|35569.8|35576.4|35556.4|255
1746623100000|2025-05-07 13:05:00|35575.9|35555.9|35584.4|35564.4|35589.8|35569.8|35572.9|35552.9|308
1746623400000|2025-05-07 13:10:00|35582.9|35562.9|35569.2|35549.2|35594.7|35574.7|35567.6|35547.6|221
1746623700000|2025-05-07 13:15:00|35567.2|35547.2|35555.8|35535.8|35572.1|35552.1|35545.9|35525.9|266
1746624000000|2025-05-07 13:20:00|35557.6|35537.6|35557.8|35537.8|35566.9|35546.9|35552.3|35532.3|60
1746624300000|2025-05-07 13:25:00|35556.9|35536.9|35572.8|35552.8|35578.8|35558.8|35554.4|35534.4|140
1746624600000|2025-05-07 13:30:00|35571.4|35551.4|35578.7|35558.7|35582.7|35562.7|35569|35549|122
1746624900000|2025-05-07 13:35:00|35577.7|35557.7|35581.9|35561.9|35584|35564|35573.2|35553.2|110
1746625200000|2025-05-07 13:40:00|35583.5|35563.5|35586.5|35566.5|35593|35573|35581.4|35561.4|194
1746625500000|2025-05-07 13:45:00|35587.9|35567.9|35561.7|35541.7|35592.1|35572.1|35558.5|35538.5|197
1746625800000|2025-05-07 13:50:00|35560.5|35540.5|35548.7|35528.7|35563.1|35543.1|35547.3|35527.3|226
1746626100000|2025-05-07 13:55:00|35547.5|35527.5|35546.4|35526.4|35549.3|35529.3|35533.9|35513.9|443
1746626400000|2025-05-07 14:00:00|35545.9|35525.9|35559.5|35539.5|35560.3|35540.3|35543.7|35523.7|383
1746626700000|2025-05-07 14:05:00|35560.6|35540.6|35581.5|35561.5|35584|35564|35556.5|35536.5|135
1746627000000|2025-05-07 14:10:00|35580.4|35560.4|35594.8|35574.8|35602.1|35582.1|35574.5|35554.5|433
1746627300000|2025-05-07 14:15:00|35596|35576|35590.5|35570.5|35598|35578|35582.6|35562.6|218
1746627600000|2025-05-07 14:20:00|35589.7|35569.7|35587.8|35567.8|35599|35579|35580.8|35560.8|143
1746627900000|2025-05-07 14:25:00|35589.6|35569.6|35581.6|35561.6|35604.9|35584.9|35580.2|35560.2|623
1746628200000|2025-05-07 14:30:00|35580.3|35560.3|35582.3|35562.3|35584.4|35564.4|35571.3|35551.3|293
1746628500000|2025-05-07 14:35:00|35581.4|35561.4|35581.2|35561.2|35598.6|35578.6|35579.6|35559.6|130
1746628800000|2025-05-07 14:40:00|35579.4|35559.4|35581.4|35561.4|35594.2|35574.2|35576|35556|544
1746629100000|2025-05-07 14:45:00|35580.6|35560.6|35587.5|35567.5|35604|35584|35580.6|35560.6|499
1746629400000|2025-05-07 14:50:00|35586.8|35566.8|35582.7|35562.7|35590.5|35570.5|35569.5|35549.5|315
1746629700000|2025-05-07 14:55:00|35580.9|35560.9|35587.2|35567.2|35596.6|35576.6|35580.4|35560.4|187
1746630000000|2025-05-07 15:00:00|35588.5|35568.5|35593.4|35573.4|35603.9|35583.9|35582.6|35562.6|259
1746630300000|2025-05-07 15:05:00|35592.4|35572.4|35592.6|35572.6|35602.4|35582.4|35589.3|35569.3|329
1746630600000|2025-05-07 15:10:00|35591.5|35571.5|35595.2|35575.2|35597|35577|35584.5|35564.5|241
1746630900000|2025-05-07 15:15:00|35595.8|35575.8|35617.5|35597.5|35621.5|35601.5|35595.8|35575.8|340
1746631200000|2025-05-07 15:20:00|35616.8|35596.8|35623.2|35603.2|35648.2|35628.2|35615.5|35595.5|287
1746631500000|2025-05-07 15:25:00|35621.6|35601.6|35636.9|35616.9|35639.3|35619.3|35607.7|35587.7|650
1746631800000|2025-05-07 15:30:00|35635.7|35615.7|35634.8|35614.8|35639.1|35619.1|35618.3|35598.3|549
1746632100000|2025-05-07 15:35:00|35633.4|35613.4|35633.1|35613.1|35646.4|35626.4|35629.5|35609.5|417
1746632400000|2025-05-07 15:40:00|35634.8|35614.8|35635.5|35615.5|35641.4|35621.4|35626.4|35606.4|408
1746632700000|2025-05-07 15:45:00|35637|35617|35630.1|35610.1|35644.6|35624.6|35623.7|35603.7|382
1746633000000|2025-05-07 15:50:00|35631.5|35611.5|35622.6|35602.6|35638.2|35618.2|35613.5|35593.5|385
1746633300000|2025-05-07 15:55:00|35621.2|35601.2|35629.1|35609.1|35631.7|35611.7|35619.6|35599.6|198
1746633600000|2025-05-07 16:00:00|35626.9|35606.9|35655.6|35635.6|35659.5|35639.5|35626.9|35606.9|314
1746633900000|2025-05-07 16:05:00|35657.7|35637.7|35650.1|35630.1|35661.8|35641.8|35645.2|35625.2|421
1746634200000|2025-05-07 16:10:00|35649.9|35629.9|35644.6|35624.6|35653.6|35633.6|35641.3|35621.3|298
1746634500000|2025-05-07 16:15:00|35642.7|35622.7|35641.3|35621.3|35650.1|35630.1|35636.9|35616.9|226
1746634800000|2025-05-07 16:20:00|35643.3|35623.3|35629.3|35609.3|35648.1|35628.1|35628.3|35608.3|228
1746635100000|2025-05-07 16:25:00|35631.1|35611.1|35626.4|35606.4|35684|35612.9|35624.7|35564|158
1746635400000|2025-05-07 16:30:00|35628.6|35608.6|35623.8|35603.8|35629.4|35609.4|35619.4|35599.4|234
1746635700000|2025-05-07 16:35:00|35625.9|35605.9|35615.2|35595.2|35625.9|35605.9|35613.1|35593.1|160
1746636000000|2025-05-07 16:40:00|35613.4|35593.4|35617.3|35597.3|35621.9|35601.9|35605.7|35585.7|291
1746636300000|2025-05-07 16:45:00|35619.3|35599.3|35610.6|35590.6|35625.1|35605.1|35608.8|35588.8|290
1746636600000|2025-05-07 16:50:00|35608.7|35588.7|35606.3|35586.3|35614.2|35594.2|35602.8|35582.8|190
1746636900000|2025-05-07 16:55:00|35604.5|35584.5|35617.1|35597.1|35618.2|35598.2|35600.6|35580.6|419
1746637200000|2025-05-07 17:00:00|35619.7|35599.7|35627.9|35607.9|35628.4|35608.4|35614.3|35594.3|428
1746637500000|2025-05-07 17:05:00|35628.1|35608.1|35629.7|35609.7|35634.2|35614.2|35618.2|35598.2|486
1746637800000|2025-05-07 17:10:00|35631.5|35611.5|35630.3|35610.3|35635.1|35615.1|35624.7|35604.7|349
1746638100000|2025-05-07 17:15:00|35628|35608|35649.3|35629.3|35651.3|35631.3|35627.9|35607.9|181
1746638400000|2025-05-07 17:20:00|35647.7|35627.7|35646.8|35626.8|35654.5|35634.5|35643.8|35623.8|171
1746638700000|2025-05-07 17:25:00|35648.7|35628.7|35653.3|35633.3|35655.1|35635.1|35644.9|35624.9|232
1746639000000|2025-05-07 17:30:00|35655.1|35635.1|35643.8|35623.8|35704.5|35641.9|35643.8|35584.5|122
1746639300000|2025-05-07 17:35:00|35646|35626|35633.1|35613.1|35649.1|35629.1|35633.1|35613.1|98
1746639600000|2025-05-07 17:40:00|35634.7|35614.7|35653.9|35633.9|35657.6|35637.6|35633|35613|113
1746639900000|2025-05-07 17:45:00|35655.6|35635.6|35659.7|35639.7|35666.2|35646.2|35651.7|35631.7|209
1746640200000|2025-05-07 17:50:00|35657.9|35637.9|35643.9|35623.9|35661.6|35641.6|35626.2|35606.2|221
1746640500000|2025-05-07 17:55:00|35642.2|35622.2|35685.9|35609.4|35686.9|35629.2|35639.6|35586.6|83
1746640800000|2025-05-07 18:00:00|35675.5|35599|35631.5|35611.5|35695|35657.9|35631.5|35598.8|349
1746641100000|2025-05-07 18:05:00|35629.4|35609.4|35613|35593|35638|35618|35583.6|35563.6|690
1746641400000|2025-05-07 18:10:00|35614.9|35594.9|35606.4|35586.4|35621.1|35601.1|35597.7|35577.7|702
1746641700000|2025-05-07 18:15:00|35608.1|35588.1|35629.4|35609.4|35632.1|35612.1|35592.8|35572.8|595
1746642000000|2025-05-07 18:20:00|35631.4|35611.4|35625.3|35605.3|35631.4|35611.4|35609|35589|648
1746642300000|2025-05-07 18:25:00|35627.1|35607.1|35628.2|35608.2|35658.3|35618.3|35614.5|35582|419
1746642600000|2025-05-07 18:30:00|35630.8|35610.8|35632.3|35612.3|35657.9|35637.9|35623.5|35603.5|151
1746642900000|2025-05-07 18:35:00|35630.5|35610.5|35608.4|35588.4|35634.3|35614.3|35585|35565|225
1746643200000|2025-05-07 18:40:00|35606.3|35586.3|35668.1|35648.1|35683.5|35663.5|35584.8|35564.8|219
1746643500000|2025-05-07 18:45:00|35669.8|35649.8|35679.2|35659.2|35721.3|35701.3|35668|35648|359
1746643800000|2025-05-07 18:50:00|35677.1|35657.1|35670.2|35650.2|35692|35672|35656.9|35636.9|372
1746644100000|2025-05-07 18:55:00|35668.4|35648.4|35682.2|35662.2|35691|35671|35666.5|35646.5|356
1746644400000|2025-05-07 19:00:00|35680.4|35660.4|35721.1|35701.1|35731.1|35711.1|35680.4|35660.4|174
1746644700000|2025-05-07 19:05:00|35718.5|35698.5|35706.9|35686.9|35723.3|35703.3|35702.3|35682.3|104
1746645000000|2025-05-07 19:10:00|35704.1|35684.1|35753.7|35733.7|35763|35738.4|35704.1|35642|104
1746645300000|2025-05-07 19:15:00|35756.2|35736.2|35732.9|35712.9|35766.4|35746.4|35716.4|35696.4|122
1746645600000|2025-05-07 19:20:00|35735.6|35715.6|35764|35744|35764|35744|35732|35712|65
1746645900000|2025-05-07 19:25:00|35766.3|35746.3|35734|35714|35766.3|35746.3|35731.7|35711.7|70
1746646200000|2025-05-07 19:30:00|35731.6|35711.6|35725.8|35705.8|35783|35725.8|35723.4|35661.5|59
1746646500000|2025-05-07 19:35:00|35728.2|35708.2|35740.1|35720.1|35792.5|35720.1|35727.7|35668.5|39
1746646800000|2025-05-07 19:40:00|35742.9|35722.9|35760.2|35740.2|35781|35761|35731.4|35711.4|127
1746647100000|2025-05-07 19:45:00|35763.2|35743.2|35744.5|35724.5|35773.1|35753.1|35741.6|35721.6|142
1746647400000|2025-05-07 19:50:00|35742.1|35722.1|35750.9|35730.9|35769.2|35749.2|35741.7|35721.7|149
1746647700000|2025-05-07 19:55:00|35748.6|35728.6|35767.1|35747.1|35772|35752|35745.7|35725.7|107
1746648000000|2025-05-07 20:00:00|35764.8|35744.8|35792.2|35772.2|35833|35774.3|35762.4|35711.5|54
1746648300000|2025-05-07 20:05:00|35844.5|35724.5|35801.3|35781.3|35844.5|35781.9|35788.5|35720|40
1746648600000|2025-05-07 20:10:00|35851.5|35731.5|35803.2|35783.2|35854|35787|35798.9|35730.5|49
1746648900000|2025-05-07 20:15:00|35805.6|35785.6|35806.8|35786.8|35855|35795|35795.5|35726|40
1746649200000|2025-05-07 20:20:00|35809.3|35789.3|35799.2|35779.2|35863|35789.3|35794.5|35728|50
1746649500000|2025-05-07 20:25:00|35854|35734|35791.7|35771.7|35854|35781.5|35789.7|35724.5|39
1746649800000|2025-05-07 20:30:00|35789.4|35769.4|35843|35723|35844|35770.3|35784.9|35717.5|40
1746650100000|2025-05-07 20:35:00|35841.5|35721.5|35846.5|35726.5|35849|35777.1|35789.2|35720|59
1746650400000|2025-05-07 20:40:00|35846|35726|35842|35722|35848|35780.2|35788.3|35721.5|31
1746650700000|2025-05-07 20:45:00|35835.5|35715.5|35805|35755|35840.5|35775.2|35794.2|35715|38
1746651000000|2025-05-07 20:50:00|35834.5|35714.5|35797.5|35747.5|35836.5|35755.3|35797.5|35704.5|61
1746651300000|2025-05-07 20:55:00|35828.5|35708.5|35819.1|35717|35830.6|35748.7|35792.2|35698.5|58
1746651600000|2025-05-07 21:00:00|35838.4|35718.4|35815|35695|35838.4|35718.4|35815|35695|37
1746651900000|2025-05-07 21:05:00|35806|35686|35814.5|35694.5|35819|35699|35805.5|35685.5|41
1746652200000|2025-05-07 21:10:00|35816|35696|35810.5|35690.5|35816|35696|35802.5|35682.5|54
1746652500000|2025-05-07 21:15:00|35810|35690|35800|35680|35810.5|35690.5|35799.5|35679.5|61
1746652800000|2025-05-07 21:20:00|35799|35679|35801.5|35681.5|35803|35683|35795.5|35675.5|38
1746653100000|2025-05-07 21:25:00|35801|35681|35798|35678|35805.5|35685.5|35795|35675|65
1746653400000|2025-05-07 21:30:00|35797.5|35677.5|35795.5|35675.5|35797.5|35677.5|35791.5|35671.5|26
1746653700000|2025-05-07 21:35:00|35796.5|35676.5|35797.5|35677.5|35799|35679|35795|35675|19
1746654000000|2025-05-07 21:40:00|35796.5|35676.5|35807.5|35687.5|35807.5|35687.5|35796.5|35676.5|49
1746654300000|2025-05-07 21:45:00|35806.5|35686.5|35807|35687|35807|35687|35803|35683|23
1746654600000|2025-05-07 21:50:00|35806|35686|35798.5|35678.5|35806|35686|35798.5|35678.5|27
1746654900000|2025-05-07 21:55:00|35799|35679|35797|35677|35801.5|35681.5|35794.5|35674.5|30
1746655200000|2025-05-07 22:00:00|35795.5|35675.5|35821|35701|35822|35702|35795.5|35675.5|120
1746655500000|2025-05-07 22:05:00|35820.5|35700.5|35822|35702|35833.9|35713.9|35819.6|35699.6|97
1746655800000|2025-05-07 22:10:00|35823|35703|35818|35698|35825.5|35705.5|35818|35698|58
1746656100000|2025-05-07 22:15:00|35817.5|35697.5|35818|35698|35818.5|35698.5|35812.5|35692.5|54
1746656400000|2025-05-07 22:20:00|35818.5|35698.5|35815|35695|35820.5|35700.5|35813.5|35693.5|36
1746656700000|2025-05-07 22:25:00|35814|35694|35821|35701|35821|35701|35814|35694|47
1746657000000|2025-05-07 22:30:00|35820|35700|35823.5|35703.5|35826|35706|35819|35699|40
1746657300000|2025-05-07 22:35:00|35825|35705|35820|35700|35825|35705|35818.5|35698.5|39
1746657600000|2025-05-07 22:40:00|35819.5|35699.5|35816.5|35696.5|35820|35700|35813.5|35693.5|54
1746657900000|2025-05-07 22:45:00|35817|35697|35836|35716|35836|35716|35814.5|35694.5|44
1746658200000|2025-05-07 22:50:00|35834|35714|35836.5|35716.5|35841|35721|35833|35713|67
1746658500000|2025-05-07 22:55:00|35836|35716|35837|35717|35841|35721|35833.5|35713.5|60
1746658800000|2025-05-07 23:00:00|35836.5|35716.5|35826|35706|35837.5|35717.5|35825.5|35705.5|69
1746659100000|2025-05-07 23:05:00|35827|35707|35827.5|35707.5|35830.5|35710.5|35822|35702|64
1746659400000|2025-05-07 23:10:00|35829|35709|35823|35703|35830.5|35710.5|35818.5|35698.5|59
1746659700000|2025-05-07 23:15:00|35820.5|35700.5|35814.5|35694.5|35821|35701|35813.5|35693.5|41
1746660000000|2025-05-07 23:20:00|35815.5|35695.5|35822.5|35702.5|35826|35706|35814.5|35694.5|70
1746660300000|2025-05-07 23:25:00|35823|35703|35822.5|35702.5|35824.5|35704.5|35821|35701|29
1746660600000|2025-05-07 23:30:00|35823|35703|35814|35694|35823|35703|35813.5|35693.5|42
1746660900000|2025-05-07 23:35:00|35815|35695|35810|35690|35816|35696|35809|35689|41
1746661200000|2025-05-07 23:40:00|35811|35691|35814|35694|35816|35696|35810|35690|56
1746661500000|2025-05-07 23:45:00|35815|35695|35822.5|35702.5|35824|35704|35813.5|35693.5|53
1746661800000|2025-05-07 23:50:00|35822|35702|35823.5|35703.5|35825|35705|35813.5|35693.5|61
1746662100000|2025-05-07 23:55:00|35824|35704|35830.5|35710.5|35832|35712|35819.5|35699.5|76
1746662400000|2025-05-08 00:00:00|35829.5|35709.5|35819.5|35699.5|35841.5|35721.5|35815.5|35695.5|242
1746662700000|2025-05-08 00:05:00|35815.5|35695.5|35812.5|35692.5|35822.5|35702.5|35807.5|35687.5|237
1746663000000|2025-05-08 00:10:00|35812|35692|35807|35687|35815.5|35695.5|35795.5|35675.5|236
1746663300000|2025-05-08 00:15:00|35805.5|35685.5|35806.5|35686.5|35816|35696|35798.5|35678.5|242
1746663600000|2025-05-08 00:20:00|35805.5|35685.5|35783.5|35663.5|35805.5|35685.5|35782.5|35662.5|243
1746663900000|2025-05-08 00:25:00|35784|35664|35792|35672|35799.5|35679.5|35778|35658|244
1746664200000|2025-05-08 00:30:00|35791.5|35671.5|35800|35680|35802|35682|35786.5|35666.5|234
1746664500000|2025-05-08 00:35:00|35799|35679|35783|35663|35803.5|35683.5|35781|35661|241
1746664800000|2025-05-08 00:40:00|35785.5|35665.5|35804.5|35684.5|35805.5|35685.5|35773|35653|235
1746665100000|2025-05-08 00:45:00|35801|35681|35788|35668|35806|35686|35777|35657|242
1746665400000|2025-05-08 00:50:00|35784|35664|35783|35663|35796|35676|35777.5|35657.5|234
1746665700000|2025-05-08 00:55:00|35781|35661|35812|35692|35814.5|35694.5|35771|35651|241
1746666000000|2025-05-08 01:00:00|35817.5|35697.5|35803|35683|35824|35704|35798|35678|209
1746666300000|2025-05-08 01:05:00|35802|35682|35795|35675|35808.5|35688.5|35785.6|35670|90
1746666600000|2025-05-08 01:10:00|35796|35676|35777.4|35665.6|35804.5|35685|35769.5|35649.5|111
1746666900000|2025-05-08 01:15:00|35786.1|35674.2|35786.3|35674.5|35794.5|35674.6|35777.5|35660|56
1746667200000|2025-05-08 01:20:00|35791|35671|35802|35682|35805.5|35693|35786|35667.5|109
1746667500000|2025-05-08 01:25:00|35802.5|35682.5|35801.7|35689.9|35821.5|35704.2|35801|35681|97
1746667800000|2025-05-08 01:30:00|35811.1|35699.2|35806.5|35686.5|35814|35699.2|35792.6|35673|88
1746668100000|2025-05-08 01:35:00|35803.5|35683.5|35797.3|35685.4|35814|35695.9|35797.2|35678|112
1746668400000|2025-05-08 01:40:00|35798|35678|35809|35689|35815|35697.6|35779.6|35667.7|98
1746668700000|2025-05-08 01:45:00|35806.5|35686.5|35791.5|35671.5|35812.5|35695.8|35785.5|35667|102
1746669000000|2025-05-08 01:50:00|35793|35673|35754.3|35642.4|35793.5|35676.4|35747|35627|100
1746669300000|2025-05-08 01:55:00|35763.2|35651.3|35746.5|35626.5|35770|35651.3|35738.3|35623|84
1746669600000|2025-05-08 02:00:00|35746.9|35635|35752|35632|35757.9|35646.1|35729.7|35617.8|39
1746669900000|2025-05-08 02:05:00|35752.5|35632.5|35762.4|35650.5|35762.4|35650.5|35746|35627|95
1746670200000|2025-05-08 02:10:00|35769|35649|35767.2|35655.4|35775|35659.6|35754|35639.5|92
1746670500000|2025-05-08 02:15:00|35772|35652|35744.8|35632.9|35777.5|35657.5|35735.6|35621.5|102
1746670800000|2025-05-08 02:20:00|35736.4|35624.5|35755.8|35643.9|35755.8|35643.9|35727.5|35607.5|90
1746671100000|2025-05-08 02:25:00|35759.5|35639.5|35748.7|35636.9|35768|35651|35748.7|35632|97
1746671400000|2025-05-08 02:30:00|35748|35628|35740.6|35628.8|35754.5|35637.3|35735.5|35615.5|75
1746671700000|2025-05-08 02:35:00|35744.5|35624.5|35753.5|35633.5|35755.5|35639.1|35735|35615|100
1746672000000|2025-05-08 02:40:00|35756.5|35636.5|35757.5|35637.5|35765|35651.7|35743.5|35623.5|86
1746672300000|2025-05-08 02:45:00|35761|35641|35756.5|35644.6|35766.5|35647.8|35755|35635|121
1746672600000|2025-05-08 02:50:00|35753.5|35633.5|35756|35636|35761.5|35645.9|35749.5|35629.5|104
1746672900000|2025-05-08 02:55:00|35757|35637|35774|35654|35777.5|35659.3|35751|35631|102
1746673200000|2025-05-08 03:00:00|35773|35653|35735|35615|35775.5|35659.9|35731.5|35611.5|93
1746673500000|2025-05-08 03:05:00|35733.5|35613.5|35719.5|35599.5|35747.9|35636|35717.5|35597.5|111
1746673800000|2025-05-08 03:10:00|35718|35598|35716.1|35604.3|35723.4|35611.5|35706|35586|88
1746674100000|2025-05-08 03:15:00|35712.5|35592.5|35733.5|35613.5|35734.5|35619.1|35712|35592.5|65
1746674400000|2025-05-08 03:20:00|35723.5|35603.5|35745.5|35625.5|35757|35639|35723.5|35603.5|100
1746674700000|2025-05-08 03:25:00|35746.5|35626.5|35751.7|35639.8|35764|35644.8|35738|35618|86
1746675000000|2025-05-08 03:30:00|35743|35631.1|35752.6|35640.7|35762.5|35642.5|35734.7|35618.5|97
1746675300000|2025-05-08 03:35:00|35754.5|35634.5|35769.5|35649.5|35774.5|35654.5|35748.9|35632.5|89
1746675600000|2025-05-08 03:40:00|35770|35650|35756.6|35644.7|35775.5|35655.5|35748.1|35632.5|94
1746675900000|2025-05-08 03:45:00|35752.5|35632.5|35772|35652|35777|35657.5|35748.1|35631|98
1746676200000|2025-05-08 03:50:00|35770.5|35650.5|35766.5|35654.6|35777.5|35657.5|35758.5|35638.5|102
1746676500000|2025-05-08 03:55:00|35768|35648|35761.5|35641.5|35770.5|35650.5|35753.3|35636.5|101
1746676800000|2025-05-08 04:00:00|35760.5|35640.5|35747.5|35635.7|35771|35651|35746.6|35628.5|103
1746677100000|2025-05-08 04:05:00|35753|35633|35768|35648|35770.5|35656.6|35751.5|35631.5|112
1746677400000|2025-05-08 04:10:00|35769.5|35649.5|35760.4|35648.5|35773.5|35661.1|35756.5|35636.5|107
1746677700000|2025-05-08 04:15:00|35760|35640|35754|35642.1|35772|35653.5|35750.5|35630.5|99
1746678000000|2025-05-08 04:20:00|35762.4|35650.6|35749|35629|35762.4|35650.6|35743.5|35623.5|93
1746678300000|2025-05-08 04:25:00|35748|35628|35750.1|35638.2|35758|35645|35738|35618|106
1746678600000|2025-05-08 04:30:00|35759.8|35648|35771.5|35651.5|35774|35654|35751.4|35633|89
1746678900000|2025-05-08 04:35:00|35772.5|35652.5|35757.5|35637.5|35774|35662.1|35754|35634|106
1746679200000|2025-05-08 04:40:00|35756|35636|35774.1|35662.2|35776.5|35662.2|35751.5|35631.5|101
1746679500000|2025-05-08 04:45:00|35765.4|35653.6|35773.4|35661.6|35786|35666|35765.4|35652.5|74
1746679800000|2025-05-08 04:50:00|35775.5|35655.5|35783.5|35663.5|35793.5|35676.8|35770.5|35650.5|98
1746680100000|2025-05-08 04:55:00|35783|35663|35789.3|35677.5|35799|35679.6|35780.5|35660.5|112
1746680400000|2025-05-08 05:00:00|35789.9|35686.5|35810|35690|35813.5|35693.5|35784.5|35664.5|133
1746680700000|2025-05-08 05:05:00|35807|35687|35815.2|35703.3|35825.5|35705.5|35800.7|35681|131
1746681000000|2025-05-08 05:10:00|35824|35704|35840.6|35728.7|35860|35740|35815.3|35702.5|55
1746681300000|2025-05-08 05:15:00|35842.5|35722.5|35863.5|35743.5|35866.5|35746.5|35831.7|35717|98
1746681600000|2025-05-08 05:20:00|35864|35744|35839.3|35727.4|35866.5|35746.5|35827.5|35707.5|112
1746681900000|2025-05-08 05:25:00|35830.3|35718.4|35825.2|35713.3|35851.5|35731.5|35818.5|35701.5|108
1746682200000|2025-05-08 05:30:00|35816.5|35704.6|35820.5|35708.6|35827.5|35713.8|35809.5|35689.5|96
1746682500000|2025-05-08 05:35:00|35821|35701|35825|35705|35831|35711.5|35808|35688|108
1746682800000|2025-05-08 05:40:00|35825.5|35705.5|35837|35717|35844.5|35724.5|35815|35695|131
1746683100000|2025-05-08 05:45:00|35825.5|35705.5|35839.4|35727.5|35852.5|35732.7|35825.5|35705.5|71
1746683400000|2025-05-08 05:50:00|35844.5|35724.5|35852.9|35741|35861.5|35749.7|35832|35712|87
1746683700000|2025-05-08 05:55:00|35844.2|35732.4|35803|35731.6|35851.5|35745.6|35803|35699.5|86
1746684000000|2025-05-08 06:00:00|35808.9|35734.8|35779.7|35759.7|35817.9|35771.4|35771.8|35732.8|328
1746684300000|2025-05-08 06:05:00|35778.2|35758.2|35791.8|35771.8|35797.4|35777.4|35772.6|35752.6|264
1746684600000|2025-05-08 06:10:00|35793.2|35773.2|35815.4|35795.4|35820.9|35800.9|35787.4|35767.4|398
1746684900000|2025-05-08 06:15:00|35816.8|35796.8|35851.4|35831.4|35855.4|35835.4|35812.8|35792.8|295
1746685200000|2025-05-08 06:20:00|35852.9|35832.9|35861.2|35841.2|35864.1|35844.1|35840|35820|202
1746685500000|2025-05-08 06:25:00|35862.8|35842.8|35846.6|35826.6|35865|35845|35839.5|35819.5|232
1746685800000|2025-05-08 06:30:00|35844.8|35824.8|35885.1|35865.1|35897.9|35877.9|35839.9|35819.9|361
1746686100000|2025-05-08 06:35:00|35883.6|35863.6|35877.7|35857.7|35885.6|35865.6|35867.3|35847.3|290
1746686400000|2025-05-08 06:40:00|35876.3|35856.3|35878.3|35858.3|35895|35875|35871.6|35851.6|384
1746686700000|2025-05-08 06:45:00|35876.4|35856.4|35861.4|35841.4|35878.7|35858.7|35855.9|35835.9|677
1746687000000|2025-05-08 06:50:00|35863.2|35843.2|35853.9|35833.9|35865.3|35845.3|35845.9|35825.9|511
1746687300000|2025-05-08 06:55:00|35853.5|35833.5|35884.5|35864.5|35894.7|35874.7|35852|35832|533
1746687600000|2025-05-08 07:00:00|35880.6|35860.6|35899.7|35879.7|35913.1|35893.1|35876.9|35856.9|542
1746687900000|2025-05-08 07:05:00|35898.8|35878.8|35901.1|35881.1|35918.8|35898.8|35892.5|35872.5|327
1746688200000|2025-05-08 07:10:00|35902.4|35882.4|35898.4|35878.4|35905.1|35885.1|35884.6|35864.6|303
1746688500000|2025-05-08 07:15:00|35897.2|35877.2|35872|35852|35899.4|35879.4|35871|35851|238
1746688800000|2025-05-08 07:20:00|35871.1|35851.1|35874.3|35854.3|35896.4|35876.4|35867.2|35847.2|240
1746689100000|2025-05-08 07:25:00|35872.7|35852.7|35870.7|35850.7|35883.6|35863.6|35864.5|35844.5|324
1746689400000|2025-05-08 07:30:00|35869.7|35849.7|35864.6|35844.6|35873.2|35853.2|35857.7|35837.7|231
1746689700000|2025-05-08 07:35:00|35866.5|35846.5|35850.3|35830.3|35877.1|35857.1|35845.2|35825.2|294
1746690000000|2025-05-08 07:40:00|35851.4|35831.4|35864.8|35844.8|35888.2|35868.2|35850.7|35830.7|422
1746690300000|2025-05-08 07:45:00|35863.9|35843.9|35842.2|35822.2|35866.6|35846.6|35835.5|35815.5|443
1746690600000|2025-05-08 07:50:00|35841.1|35821.1|35836.9|35816.9|35852.3|35832.3|35835.1|35815.1|315
1746690900000|2025-05-08 07:55:00|35836.3|35816.3|35833.4|35813.4|35842.5|35822.5|35819.4|35799.4|462
1746691200000|2025-05-08 08:00:00|35834.6|35814.6|35862|35774|35862|35817.6|35806.5|35774|399
1746691500000|2025-05-08 08:05:00|35861|35773|35850.2|35830.2|35879.2|35859.2|35817.6|35773|177
1746691800000|2025-05-08 08:10:00|35848.8|35828.8|35869.3|35849.3|35874.9|35854.9|35841.8|35821.8|431
1746692100000|2025-05-08 08:15:00|35868.3|35848.3|35873.4|35853.4|35878.4|35858.4|35862.2|35842.2|235
1746692400000|2025-05-08 08:20:00|35873|35853|35866.7|35846.7|35880.1|35860.1|35859.7|35839.7|192
1746692700000|2025-05-08 08:25:00|35865.6|35845.6|35888|35868|35888|35868|35860.8|35840.8|151
1746693000000|2025-05-08 08:30:00|35889|35869|35896.5|35876.5|35906.9|35886.9|35887.1|35867.1|188
1746693300000|2025-05-08 08:35:00|35897.6|35877.6|35865.5|35845.5|35898.9|35878.9|35865.4|35845.4|247
1746693600000|2025-05-08 08:40:00|35866.7|35846.7|35872.8|35852.8|35872.8|35852.8|35860|35840|128
1746693900000|2025-05-08 08:45:00|35873.8|35853.8|35873.3|35853.3|35881.5|35861.5|35866|35846|106
1746694200000|2025-05-08 08:50:00|35872.7|35852.7|35868.3|35848.3|35910|35868.6|35868.3|35830|152
1746694500000|2025-05-08 08:55:00|35867.1|35847.1|35877|35857|35884.2|35864.2|35865.7|35845.7|242
1746694800000|2025-05-08 09:00:00|35875.8|35855.8|35884.3|35864.3|35895.6|35875.6|35872|35852|114
1746695100000|2025-05-08 09:05:00|35883.2|35863.2|35873.9|35853.9|35888.1|35868.1|35869.7|35849.7|171
1746695400000|2025-05-08 09:10:00|35875.3|35855.3|35863.6|35843.6|35890.7|35870.7|35863.6|35843.6|191
1746695700000|2025-05-08 09:15:00|35862.1|35842.1|35882.4|35862.4|35885.5|35865.5|35857|35837|210
1746696000000|2025-05-08 09:20:00|35881.1|35861.1|35891.2|35871.2|35892.9|35872.9|35879|35859|151
1746696300000|2025-05-08 09:25:00|35892.3|35872.3|35887.6|35867.6|35903.1|35883.1|35884.6|35864.6|191
1746696600000|2025-05-08 09:30:00|35886.2|35866.2|35909.3|35889.3|35913.2|35893.2|35886.2|35866.2|325
1746696900000|2025-05-08 09:35:00|35907.7|35887.7|35929.9|35909.9|35941.1|35921.1|35905.4|35885.4|238
1746697200000|2025-05-08 09:40:00|35930.9|35910.9|35931.6|35911.6|35941.9|35921.9|35925.6|35905.6|203
1746697500000|2025-05-08 09:45:00|35932.5|35912.5|35902.1|35882.1|35933.2|35913.2|35896.9|35876.9|236
1746697800000|2025-05-08 09:50:00|35901.2|35881.2|35916.8|35896.8|35920.3|35900.3|35900.2|35880.2|154
1746698100000|2025-05-08 09:55:00|35917.7|35897.7|35940.3|35920.3|35977|35927.4|35917.7|35889|178
1746698400000|2025-05-08 10:00:00|35938.1|35918.1|35984.7|35964.7|35985.3|35965.3|35938.1|35918.1|418
1746698700000|2025-05-08 10:05:00|35984.8|35964.8|35981|35961|35988.6|35968.6|35964.3|35944.3|346
1746699000000|2025-05-08 10:10:00|35981.9|35961.9|35995|35975|36005.8|35985.8|35974.7|35954.7|328
1746699300000|2025-05-08 10:15:00|35993.8|35973.8|35986.8|35966.8|35998.5|35978.5|35981.5|35961.5|213
1746699600000|2025-05-08 10:20:00|35986|35966|35966.9|35946.9|35993.1|35973.1|35962.1|35942.1|305
1746699900000|2025-05-08 10:25:00|35965.8|35945.8|35966.8|35946.8|35970.1|35950.1|35955.7|35935.7|236
1746700200000|2025-05-08 10:30:00|35967.6|35947.6|35973.4|35953.4|35981.8|35961.8|35967.6|35947.6|196
1746700500000|2025-05-08 10:35:00|35974.2|35954.2|35951.7|35931.7|35974.6|35954.6|35948.7|35928.7|186
1746700800000|2025-05-08 10:40:00|35950.7|35930.7|35915.8|35895.8|35959.4|35939.4|35907.8|35887.8|214
1746701100000|2025-05-08 10:45:00|35917|35897|35950.6|35930.6|35952.9|35932.9|35914.8|35894.8|418
1746701400000|2025-05-08 10:50:00|35950.8|35930.8|35962.3|35942.3|35967.4|35947.4|35947.2|35927.2|251
1746701700000|2025-05-08 10:55:00|35961|35941|35974.3|35954.3|35977.7|35957.7|35961|35941|247
1746702000000|2025-05-08 11:00:00|35973.2|35953.2|35951|35931|35976.9|35956.9|35940.2|35920.2|569
1746702300000|2025-05-08 11:05:00|35950.6|35930.6|35958.1|35938.1|35966.4|35946.4|35939.2|35919.2|350
1746702600000|2025-05-08 11:10:00|35959.1|35939.1|35949.6|35929.6|35961.2|35941.2|35937.6|35917.6|318
1746702900000|2025-05-08 11:15:00|35949.2|35929.2|35922.3|35902.3|35953.4|35933.4|35918|35898|342
1746703200000|2025-05-08 11:20:00|35921.2|35901.2|35896.2|35876.2|35924.3|35904.3|35872.9|35852.9|350
1746703500000|2025-05-08 11:25:00|35895.1|35875.1|35922.1|35902.1|35929.4|35909.4|35893.6|35873.6|274
1746703800000|2025-05-08 11:30:00|35921.1|35901.1|35907.4|35887.4|35921.1|35901.1|35897.4|35877.4|342
1746704100000|2025-05-08 11:35:00|35906.3|35886.3|35911.3|35891.3|35913.7|35893.7|35893|35873|140
1746704400000|2025-05-08 11:40:00|35910.3|35890.3|35935.1|35915.1|35955.9|35925.4|35910.3|35890.3|359
1746704700000|2025-05-08 11:45:00|35932.4|35912.4|35961.7|35941.7|35973.8|35953.1|35928.6|35908.6|372
1746705000000|2025-05-08 11:50:00|35963.2|35943.2|35940.1|35920.1|35964|35944|35938.7|35918.7|289
1746705300000|2025-05-08 11:55:00|35941.6|35921.6|35930.9|35910.9|35943.1|35923.1|35926.3|35906.3|193
1746705600000|2025-05-08 12:00:00|35929.3|35909.3|35915.4|35895.4|35932.5|35912.5|35915.4|35895.4|131
1746705900000|2025-05-08 12:05:00|35917.7|35897.7|35897.9|35877.9|35920.1|35900.1|35890.9|35870.9|201
1746706200000|2025-05-08 12:10:00|35899.3|35879.3|35857.5|35837.5|35902.2|35882.2|35856|35836|213
1746706500000|2025-05-08 12:15:00|35853.2|35833.2|35857.2|35837.2|35866.1|35846.1|35850.1|35830.1|185
1746706800000|2025-05-08 12:20:00|35855.8|35835.8|35869.6|35849.6|35875.1|35855.1|35850.1|35830.1|160
1746707100000|2025-05-08 12:25:00|35871.3|35851.3|35877.9|35816.7|35882.5|35856.8|35855.5|35816.7|258
1746707400000|2025-05-08 12:30:00|35884.2|35823|35895.7|35875.7|35909.3|35889.3|35863.6|35823|504
1746707700000|2025-05-08 12:35:00|35894.2|35874.2|35842.3|35822.3|35905.4|35885.4|35840.2|35820.2|344
1746708000000|2025-05-08 12:40:00|35843.7|35823.7|35848.4|35828.4|35850|35830|35806.2|35786.2|395
1746708300000|2025-05-08 12:45:00|35850.2|35830.2|35851.4|35831.4|35865.5|35845.5|35833.3|35813.3|223
1746708600000|2025-05-08 12:50:00|35852.8|35832.8|35873.9|35853.9|35892.6|35872.6|35850.9|35830.9|388
1746708900000|2025-05-08 12:55:00|35872.9|35852.9|35854.5|35834.5|35876.9|35856.9|35849.6|35829.6|373
1746709200000|2025-05-08 13:00:00|35853.2|35833.2|35830|35810|35853.2|35833.2|35819.7|35799.7|266
1746709500000|2025-05-08 13:05:00|35828.7|35808.7|35829.6|35809.6|35834.8|35814.8|35808.4|35788.4|257
1746709800000|2025-05-08 13:10:00|35828.6|35808.6|35824.6|35804.6|35842.1|35822.1|35820.5|35800.5|187
1746710100000|2025-05-08 13:15:00|35823.5|35803.5|35823.9|35803.9|35845|35825|35820.8|35800.8|160
1746710400000|2025-05-08 13:20:00|35825|35805|35825.7|35805.7|35836.7|35816.7|35821.2|35801.2|143
1746710700000|2025-05-08 13:25:00|35826.6|35806.6|35828|35808|35834.3|35814.3|35812.6|35792.6|149
1746711000000|2025-05-08 13:30:00|35826.9|35806.9|35831.8|35811.8|35839|35819|35815.9|35795.9|210
1746711300000|2025-05-08 13:35:00|35830.7|35810.7|35840.3|35820.3|35842.8|35822.8|35829.6|35809.6|227
1746711600000|2025-05-08 13:40:00|35841.6|35821.6|35854.9|35834.9|35864.6|35844.6|35834.4|35814.4|291
1746711900000|2025-05-08 13:45:00|35853.9|35833.9|35834.1|35814.1|35865.8|35845.8|35831.6|35811.6|275
1746712200000|2025-05-08 13:50:00|35833|35813|35845.9|35825.9|35856.6|35836.6|35829.7|35809.7|448
1746712500000|2025-05-08 13:55:00|35844.8|35824.8|35849.6|35829.6|35854.6|35834.6|35834.3|35814.3|372
1746712800000|2025-05-08 14:00:00|35848.5|35828.5|35841.5|35821.5|35868.4|35848.4|35836.8|35816.8|233
1746713100000|2025-05-08 14:05:00|35842.6|35822.6|35829.2|35809.2|35845.4|35825.4|35823.1|35803.1|163
1746713400000|2025-05-08 14:10:00|35831.4|35811.4|35887.1|35867.1|35889|35869|35822.7|35802.7|379
1746713700000|2025-05-08 14:15:00|35885.9|35865.9|35900.4|35880.4|35911.3|35891.3|35883.2|35863.2|301
1746714000000|2025-05-08 14:20:00|35899.5|35879.5|35916.1|35896.1|35918.7|35898.7|35897.6|35877.6|358
1746714300000|2025-05-08 14:25:00|35917.2|35897.2|35946.4|35926.4|35946.4|35926.4|35916.4|35896.4|242
1746714600000|2025-05-08 14:30:00|35947.2|35927.2|35945.2|35925.2|35957.8|35937.8|35938.8|35918.8|448
1746714900000|2025-05-08 14:35:00|35944.3|35924.3|35956.7|35936.7|35967.4|35947.4|35944|35924|306
1746715200000|2025-05-08 14:40:00|35955.8|35935.8|35941.6|35921.6|35960.1|35940.1|35933.8|35913.8|226
1746715500000|2025-05-08 14:45:00|35942.4|35922.4|35956.4|35936.4|35958|35938|35942.4|35922.4|252
1746715800000|2025-05-08 14:50:00|35957.2|35937.2|35970.7|35950.7|36003.1|35983.1|35937.9|35917.9|427
1746716100000|2025-05-08 14:55:00|35969.3|35949.3|36022.5|36002.5|36028.5|36008.5|35961.2|35941.2|471
1746716400000|2025-05-08 15:00:00|36021.1|36001.1|35998.3|35978.3|36031.5|36011.5|35992.3|35972.3|353
1746716700000|2025-05-08 15:05:00|35997.3|35977.3|35980.9|35960.9|36004.2|35984.2|35979.1|35959.1|326
1746717000000|2025-05-08 15:10:00|35982|35962|35969.5|35949.5|35982.1|35962.1|35962.8|35942.8|440
1746717300000|2025-05-08 15:15:00|35967.9|35947.9|35983|35963|35983|35963|35960.9|35940.9|533
1746717600000|2025-05-08 15:20:00|35982.5|35962.5|36007|35987|36019.8|35999.8|35978|35958|564
1746717900000|2025-05-08 15:25:00|36005.9|35985.9|36012.2|35992.2|36022.2|36002.2|35997.6|35977.6|431
1746718200000|2025-05-08 15:30:00|36011.2|35991.2|36015.8|35995.8|36036.5|36016.5|35995.2|35975.2|378
1746718500000|2025-05-08 15:35:00|36014.7|35994.7|36032.3|36012.3|36037.1|36017.1|36008.8|35988.8|337
1746718800000|2025-05-08 15:40:00|36029.9|36009.9|36044.2|36024.2|36057.1|36037.1|36022.4|36002.4|750
1746719100000|2025-05-08 15:45:00|36043|36023|36100.5|36080.5|36103.5|36083.5|36038.6|36018.6|784
1746719400000|2025-05-08 15:50:00|36103|36083|36088.8|36068.8|36133.6|36113.6|36072.4|36051.5|757
1746719700000|2025-05-08 15:55:00|36088.7|36068.7|36079.3|36059.3|36139.3|36098|36074.8|36047.1|758
1746720000000|2025-05-08 16:00:00|36080.6|36060.6|36082.9|36062.9|36105.9|36085.9|36070.3|36037|958
1746720300000|2025-05-08 16:05:00|36081.7|36061.7|36127.2|36058.2|36132.9|36082.5|36075.6|36054.9|961
1746720600000|2025-05-08 16:10:00|36129.7|36062.6|36166.6|36112.4|36166.6|36125.3|36097.5|36061.4|723
1746720900000|2025-05-08 16:15:00|36145.5|36125.5|36148.1|36128.1|36166.6|36135.4|36134.1|36109.2|802
1746721200000|2025-05-08 16:20:00|36145.3|36125.3|36158.4|36138.4|36163.7|36143.7|36140.9|36120.9|826
1746721500000|2025-05-08 16:25:00|36159.9|36139.9|36144.9|36124.9|36168.4|36148.4|36130.4|36110.4|754
1746721800000|2025-05-08 16:30:00|36143.7|36123.7|36143.6|36123.6|36148.4|36128.4|36121.1|36101.1|677
1746722100000|2025-05-08 16:35:00|36142.3|36122.3|36148.8|36128.8|36152.8|36132.8|36139.9|36119.9|786
1746722400000|2025-05-08 16:40:00|36150.3|36130.3|36118.9|36098.9|36151.4|36131.4|36117.1|36097.1|528
1746722700000|2025-05-08 16:45:00|36121.6|36101.6|36139|36119|36149.1|36129.1|36115.9|36095.9|624
1746723000000|2025-05-08 16:50:00|36142|36122|36144.2|36124.2|36161.8|36126.1|36127|36093.9|557
1746723300000|2025-05-08 16:55:00|36147.4|36127.4|36145.5|36125.5|36157.3|36137.3|36135.1|36115.1|397
1746723600000|2025-05-08 17:00:00|36142.4|36122.4|36157.5|36137.5|36157.5|36137.5|36133|36113|380
1746723900000|2025-05-08 17:05:00|36154.6|36134.6|36164.4|36144.4|36168.5|36148.5|36148.4|36128.4|443
1746724200000|2025-05-08 17:10:00|36167.7|36147.7|36163.8|36112.4|36188.4|36151.3|36148.2|36108.4|593
1746724500000|2025-05-08 17:15:00|36168.2|36131.4|36153.3|36102.7|36168.2|36132.7|36134.5|36097.9|607
1746724800000|2025-05-08 17:20:00|36157.8|36101.9|36176.7|36126.1|36181.1|36145.7|36135.6|36098.7|681
1746725100000|2025-05-08 17:25:00|36179.1|36126.9|36176.8|36156.8|36188.1|36163.8|36160.6|36123.7|443
1746725400000|2025-05-08 17:30:00|36173.6|36153.6|36197.6|36145.4|36200.5|36164.2|36167.8|36139.8|581
1746725700000|2025-05-08 17:35:00|36183.9|36163.9|36176.2|36156.2|36200.9|36167.9|36173.2|36139.8|663
1746726000000|2025-05-08 17:40:00|36179.3|36159.3|36179.2|36159.2|36185.6|36165.6|36172.6|36152.6|228
1746726300000|2025-05-08 17:45:00|36182|36162|36170.1|36150.1|36187.8|36167.8|36165.5|36145.5|200
1746726600000|2025-05-08 17:50:00|36173.3|36153.3|36156.7|36136.7|36178.2|36158.2|36153.3|36133.3|570
1746726900000|2025-05-08 17:55:00|36159.5|36139.5|36146.4|36126.4|36162.6|36139.5|36140.3|36107.6|840
1746727200000|2025-05-08 18:00:00|36146.5|36126.5|36157|36101.1|36163.4|36131.1|36136.1|36098.7|835
1746727500000|2025-05-08 18:05:00|36152.5|36101.9|36141|36121|36165|36130.1|36136.6|36101.9|668
1746727800000|2025-05-08 18:10:00|36138.8|36118.8|36133.5|36113.5|36154.5|36126.2|36132|36097.9|887
1746728100000|2025-05-08 18:15:00|36134.1|36114.1|36150.9|36099.5|36157|36124.1|36130.5|36094.7|609
1746728400000|2025-05-08 18:20:00|36135.9|36115.9|36158.9|36107.6|36159.7|36125.7|36132.8|36097.9|528
1746728700000|2025-05-08 18:25:00|36146.7|36126.7|36155.5|36135.5|36166.2|36136.9|36143.6|36105.2|455
1746729000000|2025-05-08 18:30:00|36153.4|36133.4|36160.7|36140.7|36172.3|36141.6|36148.3|36106.8|715
1746729300000|2025-05-08 18:35:00|36161.2|36141.2|36168.7|36148.7|36180.3|36150.7|36154.1|36111.6|733
1746729600000|2025-05-08 18:40:00|36170.6|36150.6|36179.5|36123.7|36185.2|36152.3|36161.2|36121.2|384
1746729900000|2025-05-08 18:45:00|36164.4|36144.4|36174.7|36118.8|36184.3|36150|36156.9|36117.2|266
1746730200000|2025-05-08 18:50:00|36160.9|36140.9|36165|36109.2|36180.7|36146.4|36145.4|36105.2|427
1746730500000|2025-05-08 18:55:00|36150.4|36130.4|36169|36113.2|36169.8|36136.4|36144.5|36106.8|361
1746730800000|2025-05-08 19:00:00|36170.6|36115.6|36141.8|36121.8|36170.6|36142.1|36130.8|36110.8|624
1746731100000|2025-05-08 19:05:00|36140.8|36120.8|36141.7|36121.7|36145.1|36125.1|36137.3|36117.3|902
1746731400000|2025-05-08 19:10:00|36141.8|36121.8|36135.8|36115.8|36144|36124|36134.1|36114.1|843
1746731700000|2025-05-08 19:15:00|36134.6|36114.6|36149|36129|36150.5|36130.5|36127.1|36107.1|506
1746732000000|2025-05-08 19:20:00|36148.3|36128.3|36157.6|36137.6|36164.1|36144.1|36146.3|36126.3|666
1746732300000|2025-05-08 19:25:00|36157.3|36137.3|36167.5|36147.5|36170.6|36150.6|36154.9|36134.9|925
1746732600000|2025-05-08 19:30:00|36166.1|36146.1|36156|36136|36195.8|36150.6|36148.2|36093.9|814
1746732900000|2025-05-08 19:35:00|36154.3|36134.3|36158.8|36138.8|36203.7|36147.2|36150.3|36110.2|675
1746733200000|2025-05-08 19:40:00|36158.4|36138.4|36189.2|36114.7|36204.5|36148.7|36151.5|36111.8|724
1746733500000|2025-05-08 19:45:00|36183.5|36110.7|36136.7|36116.7|36183.5|36130.8|36132.7|36098.2|694
1746733800000|2025-05-08 19:50:00|36135.7|36115.7|36163.4|36089.8|36166.6|36118.8|36124.5|36085.7|792
1746734100000|2025-05-08 19:55:00|36133.1|36113.1|36132.7|36112.7|36166.6|36115.8|36123.5|36088.2|1023
1746734400000|2025-05-08 20:00:00|36131.2|36111.2|36125.7|36105.7|36158.5|36115.4|36121.1|36080.3|781
1746734700000|2025-05-08 20:05:00|36125.6|36105.6|36133.9|36113.9|36134.9|36114.9|36121.5|36101.5|708
1746735000000|2025-05-08 20:10:00|36133.1|36113.1|36127.6|36107.6|36140.7|36120.7|36127.6|36107.6|974
1746735300000|2025-05-08 20:15:00|36131.7|36111.7|36132|36112|36133.1|36113.1|36119.9|36099.9|366
1746735600000|2025-05-08 20:20:00|36130.5|36110.5|36140.6|36090.6|36144.3|36112.1|36128.3|36087.9|203
1746735900000|2025-05-08 20:25:00|36143.4|36093.4|36143.2|36093.2|36149.4|36098.9|36136.5|36086.5|597
1746736200000|2025-05-08 20:30:00|36141.6|36091.6|36159.5|36090.1|36166|36098.5|36140.3|36084.2|345
1746736500000|2025-05-08 20:35:00|36152.8|36083.4|36160.8|36091.3|36167.4|36095.1|36150.6|36081.1|112
1746736800000|2025-05-08 20:40:00|36155.3|36085.9|36152.9|36083.4|36160.6|36091.1|36152.9|36083.4|7
1746737100000|2025-05-08 20:45:00|36153.3|36083.6|36150.3|36080.7|36154.2|36084|36150.3|36080.7|6
1746737400000|2025-05-08 20:50:00|36150.8|36081.3|36136.2|36086.2|36152.6|36095.7|36136.2|36081.3|8
1746737700000|2025-05-08 20:55:00|36138.9|36088.9|36180.7|36060.7|36180.7|36090.7|36135.4|36053.8|29
1746738000000|2025-05-08 21:00:00|36182.2|36062.2|36181.4|36061.4|36182.2|36062.2|36181.4|36061.4|2
1746738300000|2025-05-08 21:05:00|36183.5|36063.5|36182|36062|36185|36065|36181|36061|16
1746738600000|2025-05-08 21:10:00|36182.5|36062.5|36179.5|36059.5|36184.5|36064.5|36179.5|36059.5|26
1746738900000|2025-05-08 21:15:00|36182|36062|36181.5|36061.5|36182|36062|36179.5|36059.5|22
1746739200000|2025-05-08 21:20:00|36181|36061|36192.3|36072.3|36192.3|36072.3|36180.5|36060.5|7
1746739500000|2025-05-08 21:25:00|36191.4|36071.4|36188.4|36068.4|36191.4|36071.4|36188.4|36068.4|6
1746739800000|2025-05-08 21:30:00|36189|36069|36184|36064|36189|36069|36179.5|36059.5|24
1746740100000|2025-05-08 21:35:00|36182.5|36062.5|36176.5|36056.5|36184|36064|36176.5|36056.5|26
1746740400000|2025-05-08 21:40:00|36178|36058|36176.5|36056.5|36178.5|36058.5|36175|36055|13
1746740700000|2025-05-08 21:45:00|36178|36058|36177.5|36057.5|36178.5|36058.5|36176|36056|15
1746741000000|2025-05-08 21:50:00|36178|36058|36177.5|36057.5|36178.5|36058.5|36176.5|36056.5|28
1746741300000|2025-05-08 21:55:00|36177|36057|36173.5|36053.5|36178.5|36058.5|36173|36053|26
1746741600000|2025-05-08 22:00:00|36172|36052|36178.5|36058.5|36180.5|36060.5|36171|36051|66
1746741900000|2025-05-08 22:05:00|36178|36058|36171|36051|36178|36058|36170|36050|31
1746742200000|2025-05-08 22:10:00|36170.5|36050.5|36171|36051|36173|36065.7|36154.7|36047.5|43
1746742500000|2025-05-08 22:15:00|36171.5|36051.5|36170|36050|36175|36055|36169.5|36049.5|55
1746742800000|2025-05-08 22:20:00|36172|36052|36170|36050|36173|36053|36168.5|36048.5|25
1746743100000|2025-05-08 22:25:00|36169.5|36049.5|36173|36053|36173|36053|36166.5|36046.5|39
1746743400000|2025-05-08 22:30:00|36170.5|36050.5|36160.5|36040.5|36172.5|36052.5|36158.5|36038.5|50
1746743700000|2025-05-08 22:35:00|36161.5|36041.5|36166|36046|36166|36046|36160.5|36040.5|50
1746744000000|2025-05-08 22:40:00|36164.5|36044.5|36168.5|36048.5|36169|36049|36164.5|36044.5|35
1746744300000|2025-05-08 22:45:00|36168|36048|36166.5|36046.5|36172.5|36052.5|36164|36044|32
1746744600000|2025-05-08 22:50:00|36165.5|36045.5|36166.5|36046.5|36170.5|36050.5|36164|36044|19
1746744900000|2025-05-08 22:55:00|36165|36045|36160|36040|36165.5|36045.5|36157.5|36037.5|35
1746745200000|2025-05-08 23:00:00|36160.5|36040.5|36176.5|36056.5|36184.5|36064.5|36158|36038|91
1746745500000|2025-05-08 23:05:00|36179.8|36059.8|36177.5|36057.5|36185.5|36065.5|36165|36045|137
1746745800000|2025-05-08 23:10:00|36178|36058|36180.5|36060.5|36182.5|36062.5|36174.5|36054.5|71
1746746100000|2025-05-08 23:15:00|36181.5|36061.5|36181.5|36061.5|36182.5|36062.5|36178.5|36058.5|50
1746746400000|2025-05-08 23:20:00|36181|36061|36178.5|36058.5|36181|36061|36174.5|36054.5|57
1746746700000|2025-05-08 23:25:00|36177.5|36057.5|36186|36066|36189|36069|36177.5|36057.5|55
1746747000000|2025-05-08 23:30:00|36185.5|36065.5|36133.9|36013.9|36192.8|36072.8|36119.8|35999.8|113
1746747300000|2025-05-08 23:35:00|36146.7|36026.7|36180|36060|36184|36064|36102.6|35982.6|85
1746747600000|2025-05-08 23:40:00|36179|36059|36172.5|36052.5|36181.5|36061.5|36170.5|36050.5|72
1746747900000|2025-05-08 23:45:00|36173|36053|36169|36057.1|36175|36057.1|36160.3|36048.4|46
1746748200000|2025-05-08 23:50:00|36171.5|36051.5|36187|36067|36187|36068.4|36168.2|36050|68
1746748500000|2025-05-08 23:55:00|36185.5|36065.5|36173.5|36053.5|36189|36072.7|36172.1|36053.5|68
1746748800000|2025-05-09 00:00:00|36182.5|36062.5|36163.8|36051.9|36199|36079|36163.8|36051.9|49
1746749100000|2025-05-09 00:05:00|36176.5|36056.5|36173.2|36061.4|36192|36072|36155.2|36043.4|113
1746749400000|2025-05-09 00:10:00|36191.5|36071.5|36194.3|36082.4|36218.5|36098.5|36173.1|36061.2|100
1746749700000|2025-05-09 00:15:00|36215|36095|36216.5|36096.5|36220.5|36100.5|36186.3|36074.5|107
1746750000000|2025-05-09 00:20:00|36212|36092|36209.2|36097.4|36230.5|36110.5|36201.4|36089.5|111
1746750300000|2025-05-09 00:25:00|36227|36107|36203.4|36091.5|36233|36113|36199.6|36087.7|105
1746750600000|2025-05-09 00:30:00|36214|36094|36191.8|36080|36227.5|36107.5|36191.8|36080|116
1746750900000|2025-05-09 00:35:00|36207|36087|36208|36088|36217|36097|36193.8|36081.5|98
1746751200000|2025-05-09 00:40:00|36206.5|36086.5|36195.1|36083.2|36219|36099|36195.1|36083.2|113
1746751500000|2025-05-09 00:45:00|36203.7|36091.8|36196|36076|36216|36096|36188.1|36075|74
1746751800000|2025-05-09 00:50:00|36199|36079|36181.8|36069.9|36201|36081|36181.4|36067|85
1746752100000|2025-05-09 00:55:00|36192|36072|36176.9|36065.1|36197|36077|36168|36056.2|109
1746752400000|2025-05-09 01:00:00|36167.6|36055.7|36173|36061.1|36186.5|36066.5|36155.4|36043.6|55
1746752700000|2025-05-09 01:05:00|36164.4|36052.5|36161.7|36049.8|36180.5|36060.5|36160.2|36045|103
1746753000000|2025-05-09 01:10:00|36167|36047|36175.5|36055.5|36189|36069|36163.4|36046.5|119
1746753300000|2025-05-09 01:15:00|36173.5|36053.5|36186|36066|36193.5|36073.7|36165.7|36053.5|92
1746753600000|2025-05-09 01:20:00|36186.5|36066.5|36191.3|36079.4|36205|36085|36173.1|36061.2|91
1746753900000|2025-05-09 01:25:00|36199|36079|36220.5|36100.5|36233.5|36113.5|36199|36079|96
1746754200000|2025-05-09 01:30:00|36221|36101|36225|36105|36228.5|36108.5|36198.1|36086.3|75
1746754500000|2025-05-09 01:35:00|36226|36106|36230|36110|36241.5|36121.5|36206|36094.1|107
1746754800000|2025-05-09 01:40:00|36229|36109|36214.9|36103|36239.5|36119.5|36210.9|36099.1|95
1746755100000|2025-05-09 01:45:00|36224.5|36104.5|36213.7|36101.8|36231|36111|36210|36093|122
1746755400000|2025-05-09 01:50:00|36223|36103|36218.1|36106.2|36226|36106.2|36211.3|36091.5|106
1746755700000|2025-05-09 01:55:00|36222.5|36102.5|36229|36109|36231.5|36111.5|36212.5|36100.5|110
1746756000000|2025-05-09 02:00:00|36230|36110|36233.5|36121.7|36248.5|36128.6|36222.8|36108|85
1746756300000|2025-05-09 02:05:00|36225.1|36113.2|36255|36135|36258.5|36138.5|36223.4|36111.5|83
1746756600000|2025-05-09 02:10:00|36253|36133|36240.9|36129.1|36256.5|36144.6|36239.1|36127.2|106
1746756900000|2025-05-09 02:15:00|36250.5|36130.5|36227.9|36116|36253|36133|36227.9|36116|95
1746757200000|2025-05-09 02:20:00|36241|36121|36228.6|36116.7|36244.5|36125.8|36220.3|36108.4|102
1746757500000|2025-05-09 02:25:00|36240.5|36120.5|36234|36114|36244.5|36124.5|36217.2|36105|93
1746757800000|2025-05-09 02:30:00|36235.5|36115.5|36219|36099|36241|36121|36216.8|36099|100
1746758100000|2025-05-09 02:35:00|36217.9|36106|36214.4|36102.5|36233|36113|36213.5|36098.5|91
1746758400000|2025-05-09 02:40:00|36222.5|36105.5|36221|36101|36231|36111|36209.4|36089.5|82
1746758700000|2025-05-09 02:45:00|36219|36099|36210.6|36098.8|36227.5|36107.5|36205.5|36085.5|116
1746759000000|2025-05-09 02:50:00|36220|36100|36200.5|36088.7|36225|36105|36190.4|36078.6|113
1746759300000|2025-05-09 02:55:00|36210.4|36098.5|36192.6|36080.8|36213|36098.5|36192.5|36080.5|108
1746759600000|2025-05-09 03:00:00|36201.3|36089.4|36168|36056.1|36201.3|36089.4|36156.4|36044.6|72
1746759900000|2025-05-09 03:05:00|36177|36057|36160|36048.2|36180.5|36060.5|36157.7|36045.9|87
1746760200000|2025-05-09 03:10:00|36169.1|36057.2|36177.2|36065.3|36195.5|36075.5|36159.1|36047.3|53
1746760500000|2025-05-09 03:15:00|36186|36074.1|36197.6|36085.7|36208.7|36096.8|36177.3|36065.4|67
1746760800000|2025-05-09 03:20:00|36205.5|36085.5|36212|36100.2|36223.5|36103.5|36189.9|36077.5|81
1746761100000|2025-05-09 03:25:00|36203.1|36091.2|36213|36101.1|36223|36103|36200|36088.2|56
1746761400000|2025-05-09 03:30:00|36224|36104|36207.2|36095.3|36229.5|36109.5|36198.6|36086.7|69
1746761700000|2025-05-09 03:35:00|36215.5|36095.5|36222|36102|36227|36107|36199.3|36087.4|64
1746762000000|2025-05-09 03:40:00|36225|36105|36211.5|36099.6|36225|36105|36198.7|36086.9|90
1746762300000|2025-05-09 03:45:00|36220|36100|36207.5|36087.5|36222|36102|36192.9|36081.1|59
1746762600000|2025-05-09 03:50:00|36200.4|36088.6|36191.2|36079.4|36210.5|36091.6|36181.5|36069.6|78
1746762900000|2025-05-09 03:55:00|36200|36088.1|36213|36101.2|36224|36104|36188.1|36076.2|140
1746763200000|2025-05-09 04:00:00|36204.4|36092.6|36185.7|36073.8|36213.3|36101.5|36175.7|36063.9|127
1746763500000|2025-05-09 04:05:00|36177|36065.2|36183.2|36071.3|36201|36081|36172.1|36060.2|166
1746763800000|2025-05-09 04:10:00|36191.6|36079.8|36185.9|36074.1|36198.9|36087|36170.7|36058.9|79
1746764100000|2025-05-09 04:15:00|36176.7|36064.8|36188.8|36077|36204|36085.8|36172|36060.1|169
1746764400000|2025-05-09 04:20:00|36198.3|36086.5|36189.6|36077.7|36205|36091.1|36183.6|36071.8|200
1746764700000|2025-05-09 04:25:00|36199.5|36079.5|36201.5|36081.5|36213.5|36093.5|36185.7|36073.8|137
1746765000000|2025-05-09 04:30:00|36200|36080|36180|36068.2|36205.5|36088.2|36178.3|36066.4|236
1746765300000|2025-05-09 04:35:00|36188.8|36077|36172.5|36060.7|36194|36077|36165.2|36053.3|108
1746765600000|2025-05-09 04:40:00|36181.9|36070|36181|36069.1|36203|36083|36180.4|36068.5|93
1746765900000|2025-05-09 04:45:00|36190|36070|36180.5|36060.5|36190|36071|36162|36050.1|95
1746766200000|2025-05-09 04:50:00|36182|36062|36168.4|36056.6|36189|36087.9|36153.2|36056.3|118
1746766500000|2025-05-09 04:55:00|36181.5|36061.5|36178.2|36066.3|36190.5|36070.5|36168.4|36056.5|104
1746766800000|2025-05-09 05:00:00|36189.5|36069.5|36195.2|36083.3|36197|36084.7|36167.5|36065|81
1746767100000|2025-05-09 05:05:00|36185.7|36082.7|36176.3|36073|36209.5|36097.6|36166.3|36063.6|73
1746767400000|2025-05-09 05:10:00|36184.8|36072.9|36194.4|36082.5|36200.5|36082.5|36169.9|36063.5|92
1746767700000|2025-05-09 05:15:00|36192|36072|36199.5|36079.5|36199.5|36082.8|36188.8|36070.5|84
1746768000000|2025-05-09 05:20:00|36198.5|36078.5|36211.9|36100.1|36219|36103.7|36197.3|36078.5|69
1746768300000|2025-05-09 05:25:00|36216.5|36096.5|36227.3|36115.4|36242|36123.7|36207.7|36092|161
1746768600000|2025-05-09 05:30:00|36239|36119|36221.5|36109.6|36243|36123.9|36213|36109.6|83
1746768900000|2025-05-09 05:35:00|36231.5|36111.5|36221|36109.1|36248|36128|36220|36107.5|71
1746769200000|2025-05-09 05:40:00|36231.5|36111.5|36223.5|36103.5|36243.3|36131.4|36201.6|36099.8|66
1746769500000|2025-05-09 05:45:00|36225|36105|36258.1|36146.3|36265.5|36146.3|36224|36104|88
1746769800000|2025-05-09 05:50:00|36262|36142|36245.2|36133.4|36268.6|36158.6|36234.1|36123.2|70
1746770100000|2025-05-09 05:55:00|36236.1|36124.2|36189.7|36069.7|36241|36165.5|36189.7|36069.7|66
1746770400000|2025-05-09 06:00:00|36193|36073|36197.1|36177.1|36227.8|36193.8|36193|36073|291
1746770700000|2025-05-09 06:05:00|36198.6|36178.6|36195.2|36175.2|36211.6|36191.6|36188.8|36168.8|268
1746771000000|2025-05-09 06:10:00|36196.7|36176.7|36199.8|36179.8|36206.6|36186.6|36188.7|36168.7|281
1746771300000|2025-05-09 06:15:00|36198.2|36178.2|36195|36175|36203.2|36183.2|36182.6|36162.6|306
1746771600000|2025-05-09 06:20:00|36193.7|36173.7|36225.1|36205.1|36234.1|36214.1|36191.7|36171.7|198
1746771900000|2025-05-09 06:25:00|36223.8|36203.8|36208|36188|36236|36216|36206.4|36186.4|131
1746772200000|2025-05-09 06:30:00|36206.5|36186.5|36137.4|36117.4|36225.5|36189.9|36024.5|35904.5|301
1746772500000|2025-05-09 06:35:00|36135.5|36115.5|36097.5|36077.5|36144.5|36124.5|36097.5|36077.5|183
1746772800000|2025-05-09 06:40:00|36099.2|36079.2|36084.1|36064.1|36099.2|36079.2|36075.7|36055.7|200
1746773100000|2025-05-09 06:45:00|36082.8|36062.8|36075.3|36055.3|36093.6|36073.6|36071.6|36051.6|198
1746773400000|2025-05-09 06:50:00|36077.8|36057.8|36073.8|36053.8|36125|36059|36060.6|36004|109
1746773700000|2025-05-09 06:55:00|36071.9|36051.9|36090.3|36070.3|36093.9|36073.9|36058.3|36038.3|266
1746774000000|2025-05-09 07:00:00|36088.2|36068.2|36086.1|36066.1|36102.8|36082.8|36080.7|36060.7|245
1746774300000|2025-05-09 07:05:00|36083.9|36063.9|36076.5|36056.5|36083.9|36063.9|36064.3|36044.3|256
1746774600000|2025-05-09 07:10:00|36075|36055|36065.6|36045.6|36077.5|36057.5|36060.6|36040.6|283
1746774900000|2025-05-09 07:15:00|36064.6|36044.6|36071.8|36051.8|36077.5|36057.5|36060.9|36040.9|164
1746775200000|2025-05-09 07:20:00|36070.7|36050.7|36074.9|36054.9|36081.3|36061.3|36068.1|36048.1|177
1746775500000|2025-05-09 07:25:00|36076.6|36056.6|36076.5|36056.5|36092|36072|36070.3|36050.3|222
1746775800000|2025-05-09 07:30:00|36077.8|36057.8|36032.3|36012.3|36080.8|36060.8|36032.3|36012.3|283
1746776100000|2025-05-09 07:35:00|36034.1|36014.1|36028.3|36008.3|36035|36015|36023.4|36003.4|187
1746776400000|2025-05-09 07:40:00|36030.1|36010.1|36016.7|35996.7|36055|36010.1|36014.9|35977|95
1746776700000|2025-05-09 07:45:00|36015.1|35995.1|36016.1|35996.1|36028.4|36008.4|36011.5|35991.5|123
1746777000000|2025-05-09 07:50:00|36014.5|35994.5|36015.1|35995.1|36025.4|36005.4|36012.2|35992.2|74
1746777300000|2025-05-09 07:55:00|36016.8|35996.8|35994.5|35974.5|36016.8|35996.8|35992.3|35972.3|332
1746777600000|2025-05-09 08:00:00|35993.8|35973.8|35987.6|35967.6|36006.4|35986.4|35978.8|35958.8|389
1746777900000|2025-05-09 08:05:00|35988.1|35968.1|35993.3|35973.3|35995.3|35975.3|35985.9|35965.9|193
1746778200000|2025-05-09 08:10:00|35992.1|35972.1|36005.2|35985.2|36006.3|35986.3|35991.5|35971.5|188
1746778500000|2025-05-09 08:15:00|36004.3|35984.3|35986.6|35966.6|36006.2|35986.2|35986|35966|205
1746778800000|2025-05-09 08:20:00|35987.5|35967.5|35983.6|35963.6|35987.5|35967.5|35964.9|35944.9|457
1746779100000|2025-05-09 08:25:00|35982.5|35962.5|35994|35974|36002.4|35982.4|35979.6|35959.6|265
1746779400000|2025-05-09 08:30:00|35992.6|35972.6|35984.4|35964.4|35993.5|35973.5|35976|35956|209
1746779700000|2025-05-09 08:35:00|35983.6|35963.6|35966.5|35946.5|36010.1|35971.6|35959.6|35939.6|235
1746780000000|2025-05-09 08:40:00|35965.7|35945.7|35968.6|35948.6|35976.5|35956.5|35950|35930|254
1746780300000|2025-05-09 08:45:00|35969.5|35949.5|35967.3|35947.3|35971.1|35951.1|35959.8|35939.8|170
1746780600000|2025-05-09 08:50:00|35966.3|35946.3|35964.6|35944.6|35973.5|35953.5|35960.1|35940.1|203
1746780900000|2025-05-09 08:55:00|35963.7|35943.7|35955.5|35935.5|35966.8|35946.8|35954.9|35934.9|280
1746781200000|2025-05-09 09:00:00|35954.7|35934.7|35941.8|35921.8|35966.2|35946.2|35941.8|35921.8|213
1746781500000|2025-05-09 09:05:00|35941|35921|35953.7|35933.7|35958.3|35938.3|35935.5|35915.5|253
1746781800000|2025-05-09 09:10:00|35954.6|35934.6|35957.1|35937.1|35964.4|35944.4|35949.6|35929.6|264
1746782100000|2025-05-09 09:15:00|35957.9|35937.9|35951.8|35931.8|35976.5|35956.5|35949.6|35929.6|323
1746782400000|2025-05-09 09:20:00|35952.6|35932.6|35944.7|35924.7|35956.8|35936.8|35943.1|35923.1|263
1746782700000|2025-05-09 09:25:00|35943.9|35923.9|35967.6|35947.6|35969|35949|35934.2|35914.2|219
1746783000000|2025-05-09 09:30:00|35966.8|35946.8|35960.4|35940.4|35972.5|35952.5|35959.7|35939.7|96
1746783300000|2025-05-09 09:35:00|35959.6|35939.6|35971.3|35951.3|35971.4|35951.4|35950.2|35930.2|101
1746783600000|2025-05-09 09:40:00|35972.7|35952.7|35972.6|35952.6|35976.5|35956.5|35969.3|35949.3|96
1746783900000|2025-05-09 09:45:00|35973.4|35953.4|35977.7|35957.7|35999|35959.4|35972.5|35930|63
1746784200000|2025-05-09 09:50:00|35979.1|35959.1|35984.8|35964.8|35985.6|35965.6|35977.1|35957.1|56
1746784500000|2025-05-09 09:55:00|35984|35964|35979.6|35959.6|35988.1|35968.1|35975.1|35955.1|127
1746784800000|2025-05-09 10:00:00|35980.4|35960.4|35988.9|35968.9|35995.6|35975.6|35969.6|35949.6|242
1746785100000|2025-05-09 10:05:00|35989.7|35969.7|35977.9|35957.9|35992.4|35972.4|35977.1|35957.1|206
1746785400000|2025-05-09 10:10:00|35978.8|35958.8|35982|35962|35985.8|35965.8|35976.3|35956.3|64
1746785700000|2025-05-09 10:15:00|35980.7|35960.7|35973|35953|35990.7|35970.7|35972.1|35952.1|122
1746786000000|2025-05-09 10:20:00|35972.2|35952.2|35985.6|35965.6|35988.9|35968.9|35962.9|35942.9|171
1746786300000|2025-05-09 10:25:00|35986.4|35966.4|35984|35964|35993.6|35973.6|35971.3|35951.3|244
1746786600000|2025-05-09 10:30:00|35984.9|35964.9|35995.4|35975.4|35997.3|35977.3|35977|35957|275
1746786900000|2025-05-09 10:35:00|35994.4|35974.4|36015|35995|36017.8|35997.8|35993.3|35973.3|241
1746787200000|2025-05-09 10:40:00|36016.1|35996.1|35973.6|35953.6|36016.3|35996.3|35971.5|35940.5|207
1746787500000|2025-05-09 10:45:00|35972.4|35952.4|35965.5|35945.5|35976.5|35956.5|35954.1|35934.1|288
1746787800000|2025-05-09 10:50:00|35964.6|35944.6|35959.1|35939.1|35969.1|35949.1|35957.1|35937.1|127
1746788100000|2025-05-09 10:55:00|35959.9|35939.9|35972.3|35952.3|35981.3|35961.3|35959.9|35939.9|187
1746788400000|2025-05-09 11:00:00|35973.7|35953.7|35978.1|35958.1|35978.1|35958.1|35966.8|35946.8|97
1746788700000|2025-05-09 11:05:00|35977.3|35957.3|35973.8|35953.8|35978.2|35958.2|35972.4|35952.4|79
1746789000000|2025-05-09 11:10:00|35974.7|35954.7|35965.4|35945.4|35982.5|35962.5|35960.8|35940.8|92
1746789300000|2025-05-09 11:15:00|35964.5|35944.5|35988.8|35968.8|35991.8|35971.8|35962.8|35942.8|145
1746789600000|2025-05-09 11:20:00|35988|35968|35999.7|35979.7|36001.4|35981.4|35987.6|35967.6|173
1746789900000|2025-05-09 11:25:00|36000.5|35980.5|35987|35967|36021.4|36001.4|35969|35949|417
1746790200000|2025-05-09 11:30:00|35985.9|35965.9|35993.3|35973.3|36004.3|35984.3|35979|35959|311
1746790500000|2025-05-09 11:35:00|35991.7|35971.7|35981.6|35961.6|36006.1|35986.1|35981.6|35961.6|165
1746790800000|2025-05-09 11:40:00|35983|35963|35991.1|35971.1|35997.1|35977.1|35976.3|35956.3|192
1746791100000|2025-05-09 11:45:00|35991.9|35971.9|36000.7|35980.7|36010.6|35990.6|35991.1|35971.1|216
1746791400000|2025-05-09 11:50:00|35999.9|35979.9|35980|35960|36001.3|35981.3|35980|35960|136
1746791700000|2025-05-09 11:55:00|35980.8|35960.8|35973.3|35953.3|35990.1|35970.1|35970.8|35950.8|510
1746792000000|2025-05-09 12:00:00|35972.2|35952.2|35980.9|35960.9|35982.7|35962.7|35966.5|35946.5|326
1746792300000|2025-05-09 12:05:00|35980|35960|35994.4|35974.4|35995.4|35975.4|35978.4|35958.4|174
1746792600000|2025-05-09 12:10:00|35993.6|35973.6|35986.8|35966.8|36000.1|35980.1|35984.4|35964.4|114
1746792900000|2025-05-09 12:15:00|35987.9|35967.9|35998.3|35978.3|36002.7|35982.7|35984.3|35964.3|151
1746793200000|2025-05-09 12:20:00|35997.6|35977.6|35989.1|35969.1|36002.5|35982.5|35988.9|35968.9|138
1746793500000|2025-05-09 12:25:00|35987.3|35967.3|35991.4|35971.4|35997.8|35977.8|35981.8|35961.8|463
1746793800000|2025-05-09 12:30:00|35994|35974|35984|35964|35999.9|35979.9|35976.7|35956.7|368
1746794100000|2025-05-09 12:35:00|35983.2|35963.2|35992.6|35972.6|35996.7|35976.7|35974.6|35954.6|304
1746794400000|2025-05-09 12:40:00|35993.4|35973.4|36000.9|35980.9|36003.9|35983.9|35991.7|35971.7|283
1746794700000|2025-05-09 12:45:00|36000.3|35980.3|35998.7|35978.7|36031.5|36002.1|35996.2|35975.2|219
1746795000000|2025-05-09 12:50:00|36000|35980|35973.2|35953.2|36003.2|35980.7|35967|35939.4|254
1746795300000|2025-05-09 12:55:00|35972.4|35952.4|35978.5|35958.5|35982.8|35962.8|35961.2|35941.2|313
1746795600000|2025-05-09 13:00:00|35979.5|35959.5|35971.9|35951.9|35980.8|35960.8|35966|35946|157
1746795900000|2025-05-09 13:05:00|35972.7|35952.7|35951.1|35931.1|35981.8|35961.8|35946|35926|220
1746796200000|2025-05-09 13:10:00|35952|35932|35905.8|35885.8|35952|35932|35905.8|35885.8|184
1746796500000|2025-05-09 13:15:00|35904.9|35884.9|35904.3|35884.3|35914|35894|35900.7|35880.7|188
1746796800000|2025-05-09 13:20:00|35905.4|35885.4|35921.8|35901.8|35928.7|35908.7|35903.9|35883.9|212
1746797100000|2025-05-09 13:25:00|35923.3|35903.3|35889.9|35869.9|35924.8|35904.8|35883.6|35863.6|271
1746797400000|2025-05-09 13:30:00|35888.2|35868.2|35893.1|35873.1|35899.7|35879.7|35876.4|35856.4|232
1746797700000|2025-05-09 13:35:00|35892.3|35872.3|35886.9|35866.9|35927|35878.7|35886.3|35829|104
1746798000000|2025-05-09 13:40:00|35888.9|35868.9|35909.6|35889.6|35918.2|35898.2|35887.9|35867.9|339
1746798300000|2025-05-09 13:45:00|35908.1|35888.1|35924.9|35904.9|35934.1|35910.6|35899.7|35879.3|785
1746798600000|2025-05-09 13:50:00|35925.3|35905.3|35947|35927|35950.9|35930.9|35925.3|35905.3|615
1746798900000|2025-05-09 13:55:00|35947.9|35927.9|35954.4|35934.4|35959.9|35939.9|35945.6|35925.6|240
1746799200000|2025-05-09 14:00:00|35955.2|35935.2|35926|35906|35967.1|35947.1|35922.8|35902.8|321
1746799500000|2025-05-09 14:05:00|35926.8|35906.8|35893.6|35873.6|35929.1|35909.1|35892.5|35872.5|247
1746799800000|2025-05-09 14:10:00|35892.7|35872.7|35878.4|35858.4|35900.9|35880.9|35872.1|35852.1|309
1746800100000|2025-05-09 14:15:00|35879.7|35859.7|35863.5|35843.5|35882.2|35862.2|35861.1|35841.1|217
1746800400000|2025-05-09 14:20:00|35863.6|35843.6|35840.3|35820.3|35866|35846|35836.5|35816.5|382
1746800700000|2025-05-09 14:25:00|35839.4|35819.4|35831|35811|35840.6|35820.6|35812.1|35792.1|522
1746801000000|2025-05-09 14:30:00|35831.9|35811.9|35815.9|35795.9|35833|35813|35805.8|35785.8|313
1746801300000|2025-05-09 14:35:00|35816.7|35796.7|35832.9|35812.9|35834.3|35814.3|35814.1|35794.1|230
1746801600000|2025-05-09 14:40:00|35833.8|35813.8|35856.4|35836.4|35857.8|35837.8|35832.2|35812.2|412
1746801900000|2025-05-09 14:45:00|35857.3|35837.3|35856.9|35836.9|35867.9|35847.9|35847|35827|411
1746802200000|2025-05-09 14:50:00|35858.2|35838.2|35862.2|35842.2|35881.3|35861.3|35853.2|35833.2|519
1746802500000|2025-05-09 14:55:00|35863.1|35843.1|35864.7|35844.7|35884.5|35864.5|35850.5|35830.5|523
1746802800000|2025-05-09 15:00:00|35865.4|35845.4|35854.5|35834.5|35871.1|35851.1|35848.3|35828.3|394
1746803100000|2025-05-09 15:05:00|35853.2|35833.2|35867.2|35847.2|35869.5|35849.5|35845|35825|421
1746803400000|2025-05-09 15:10:00|35868.2|35848.2|35876.1|35856.1|35877|35857|35856.4|35836.4|267
1746803700000|2025-05-09 15:15:00|35874.7|35854.7|35881.4|35861.4|35890.9|35870.9|35867.4|35847.4|170
1746804000000|2025-05-09 15:20:00|35880.3|35860.3|35870.2|35850.2|35889.5|35869.5|35869.1|35849.1|234
1746804300000|2025-05-09 15:25:00|35869.3|35849.3|35873.8|35853.8|35881.4|35861.4|35868.5|35848.5|332
1746804600000|2025-05-09 15:30:00|35878.4|35858.4|35884|35864|35889.6|35869.6|35870|35850|518
1746804900000|2025-05-09 15:35:00|35882.4|35862.4|35862.3|35842.3|35891.6|35871.6|35860.2|35840.2|413
1746805200000|2025-05-09 15:40:00|35860.9|35840.9|35854.6|35834.6|35865.6|35845.6|35851|35831|359
1746805500000|2025-05-09 15:45:00|35853.2|35833.2|35854.4|35834.4|35870.2|35850.2|35851.8|35831.8|313
1746805800000|2025-05-09 15:50:00|35855.3|35835.3|35851.9|35831.9|35858.1|35838.1|35850.3|35830.3|467
1746806100000|2025-05-09 15:55:00|35853.3|35833.3|35857.4|35837.4|35863.1|35843.1|35851.3|35831.3|322
1746806400000|2025-05-09 16:00:00|35859.1|35839.1|35856.3|35836.3|35861.5|35841.5|35843|35823|719
1746806700000|2025-05-09 16:05:00|35858|35838|35874.9|35854.9|35879.5|35859.5|35851.5|35831.5|234
1746807000000|2025-05-09 16:10:00|35873.1|35853.1|35863.5|35843.5|35878.9|35858.9|35861.7|35841.7|348
1746807300000|2025-05-09 16:15:00|35865.2|35845.2|35863.7|35843.7|35868.1|35848.1|35855.8|35835.8|624
1746807600000|2025-05-09 16:20:00|35861.9|35841.9|35869.6|35849.6|35873.7|35853.7|35861.5|35841.5|463
1746807900000|2025-05-09 16:25:00|35871.7|35851.7|35882.5|35862.5|35884.4|35864.4|35867.8|35847.8|427
1746808200000|2025-05-09 16:30:00|35880.4|35860.4|35881.5|35861.5|35888.5|35868.5|35877.6|35857.6|498
1746808500000|2025-05-09 16:35:00|35883.2|35863.2|35880.4|35860.4|35883.2|35863.2|35873.4|35853.4|469
1746808800000|2025-05-09 16:40:00|35878.7|35858.7|35881.6|35861.6|35886.3|35866.3|35874.9|35854.9|849
1746809100000|2025-05-09 16:45:00|35883.3|35863.3|35877.8|35857.8|35886.7|35866.7|35870.6|35850.6|840
1746809400000|2025-05-09 16:50:00|35876.1|35856.1|35884.1|35864.1|35886.4|35866.4|35869.1|35849.1|918
1746809700000|2025-05-09 16:55:00|35885.8|35865.8|35892.4|35872.4|35898.5|35878.5|35881.4|35861.4|477
1746810000000|2025-05-09 17:00:00|35894.1|35874.1|35897.5|35877.5|35902.8|35882.8|35890.7|35870.7|601
1746810300000|2025-05-09 17:05:00|35900.1|35880.1|35902.7|35882.7|35903.2|35883.2|35892.2|35872.2|936
1746810600000|2025-05-09 17:10:00|35902.6|35882.6|35907.4|35887.4|35910.7|35890.7|35898.4|35878.4|933
1746810900000|2025-05-09 17:15:00|35907.7|35887.7|35896.4|35876.4|35913.5|35893.5|35894.4|35874.4|713
1746811200000|2025-05-09 17:20:00|35894.4|35874.4|35890.1|35870.1|35897.9|35877.9|35888|35868|708
1746811500000|2025-05-09 17:25:00|35888.4|35868.4|35901.9|35881.9|35907.4|35887.4|35886|35866|501
1746811800000|2025-05-09 17:30:00|35903.9|35883.9|35885.9|35865.9|35905.1|35885.1|35885.9|35865.9|244
1746812100000|2025-05-09 17:35:00|35887.8|35867.8|35883|35863|35938.5|35870|35881.8|35817.5|139
1746812400000|2025-05-09 17:40:00|35884.8|35864.8|35882.3|35862.3|35940|35869.5|35877.4|35819|205
1746812700000|2025-05-09 17:45:00|35880.2|35860.2|35890.1|35870.1|35895|35875|35879.1|35859.1|706
1746813000000|2025-05-09 17:50:00|35891.9|35871.9|35884.7|35864.7|35893.9|35873.9|35877.5|35857.5|1025
1746813300000|2025-05-09 17:55:00|35883.7|35863.7|35884.9|35864.9|35892.4|35872.4|35880.9|35860.9|960
1746813600000|2025-05-09 18:00:00|35883|35863|35875.1|35855.1|35888.3|35868.3|35869.5|35849.5|948
1746813900000|2025-05-09 18:05:00|35877.3|35857.3|35883.1|35863.1|35886.8|35866.8|35874.5|35854.5|1005
1746814200000|2025-05-09 18:10:00|35885|35865|35889.7|35869.7|35893.7|35873.7|35880.8|35860.8|1028
1746814500000|2025-05-09 18:15:00|35889.2|35869.2|35891.3|35871.3|35897|35877|35885.9|35865.9|1090
1746814800000|2025-05-09 18:20:00|35889.4|35869.4|35891.3|35871.3|35896.4|35876.4|35885.3|35865.3|1103
1746815100000|2025-05-09 18:25:00|35890.7|35870.7|35897.1|35877.1|35901.1|35881.1|35889|35869|1087
1746815400000|2025-05-09 18:30:00|35894.6|35874.6|35898.5|35878.5|35902.4|35882.4|35890.7|35870.7|1083
1746815700000|2025-05-09 18:35:00|35900.2|35880.2|35900.9|35880.9|35903.3|35883.3|35890.8|35870.8|1087
1746816000000|2025-05-09 18:40:00|35900.8|35880.8|35907.1|35887.1|35907.8|35887.8|35896|35876|1064
1746816300000|2025-05-09 18:45:00|35907.3|35887.3|35906.6|35886.6|35912.5|35892.5|35903|35883|1020
1746816600000|2025-05-09 18:50:00|35904.4|35884.4|35901.2|35881.2|35909.3|35889.3|35894.6|35874.6|988
1746816900000|2025-05-09 18:55:00|35899.3|35879.3|35898.5|35878.5|35903|35883|35894.1|35874.1|896
1746817200000|2025-05-09 19:00:00|35900.4|35880.4|35905|35885|35905.9|35885.9|35892.6|35872.6|350
1746817500000|2025-05-09 19:05:00|35902.6|35882.6|35908|35888|35911.2|35891.2|35897.3|35877.3|372
1746817800000|2025-05-09 19:10:00|35910.6|35890.6|35906.4|35886.4|35911.3|35891.3|35902.5|35882.5|436
1746818100000|2025-05-09 19:15:00|35906.9|35886.9|35909|35889|35917.1|35897.1|35904.6|35884.6|265
1746818400000|2025-05-09 19:20:00|35911.3|35891.3|35923.1|35903.1|35923.1|35903.1|35909.1|35889.1|331
1746818700000|2025-05-09 19:25:00|35920.5|35900.5|35924.2|35904.2|35973.5|35907.1|35918|35851|158
1746819000000|2025-05-09 19:30:00|35976.5|35856.5|35926.4|35906.4|35977.5|35912.2|35921.3|35855|369
1746819300000|2025-05-09 19:35:00|35924|35904|35921.6|35901.6|35932.7|35912.7|35919.5|35899.5|390
1746819600000|2025-05-09 19:40:00|35924.4|35904.4|35919.6|35899.6|35927.6|35907.6|35914.7|35894.7|535
1746819900000|2025-05-09 19:45:00|35921.9|35901.9|35923.7|35903.7|35926.6|35906.6|35916.1|35896.1|620
1746820200000|2025-05-09 19:50:00|35921.4|35901.4|35915.8|35895.8|35926.8|35906.8|35914.2|35894.2|474
1746820500000|2025-05-09 19:55:00|35912.8|35892.8|35897.8|35877.8|35917|35897|35897.8|35877.8|156
1746820800000|2025-05-09 20:00:00|35900.5|35880.5|35898|35878|35952|35885.4|35898|35827.5|168
1746821100000|2025-05-09 20:05:00|35900.5|35880.5|35899|35879|35901.9|35881.9|35895.1|35875.1|84
1746821400000|2025-05-09 20:10:00|35896.7|35876.7|35908.8|35888.8|35909.6|35889.6|35896.7|35876.7|36
1746821700000|2025-05-09 20:15:00|35911|35891|35905.8|35885.8|35911.8|35891.8|35903.5|35883.5|72
1746822000000|2025-05-09 20:20:00|35908.2|35888.2|35911.4|35891.4|35913.8|35893.8|35905.3|35885.3|46
1746822300000|2025-05-09 20:25:00|35913.7|35893.7|35917.4|35897.4|35921|35901|35913.6|35893.6|21
1746822600000|2025-05-09 20:30:00|35919.8|35899.8|35920|35900|35920.8|35900.8|35917.2|35897.2|28
1746822900000|2025-05-09 20:35:00|35921.4|35901.4|35921.8|35901.8|35921.8|35901.8|35918.6|35898.6|8
1746823200000|2025-05-09 20:40:00|35922.3|35902.3|35922.1|35902.1|35923.5|35903.5|35922.1|35902.1|4
1746823500000|2025-05-09 20:45:00|35938.1|35888.1|35940.8|35890.8|35948.8|35898.8|35935.1|35885.1|35
1746823800000|2025-05-09 20:50:00|35934|35884|35935.9|35885.9|35952.7|35902.7|35933.7|35883.7|61
1746824100000|2025-05-09 20:55:00|35940.8|35890.8|35966.4|35861|35980.3|35906.8|35935.6|35847.3|98
1746993600000|2025-05-11 20:00:00|35970.8|35850.8|35970.8|35850.8|35970.8|35850.8|35970.8|35850.8|1
1747000200000|2025-05-11 21:50:00|36090.3|35970.3|36082.4|35962.4|36112.8|35992.8|36082.4|35962.4|8
1747000500000|2025-05-11 21:55:00|36082.8|35962.8|36098.1|35978.1|36098.1|35978.1|36082.8|35962.8|5
1747000800000|2025-05-11 22:00:00|36080.2|35960.2|36071.6|35951.6|36086.1|35966.1|36067.8|35947.8|5
1747001100000|2025-05-11 22:05:00|36064.7|35944.7|36044.6|35924.6|36075.1|35955.1|36044.5|35924.5|5
1747001400000|2025-05-11 22:10:00|36050.4|35930.4|36032.6|35912.6|36050.4|35930.4|36029.9|35909.9|6
1747001700000|2025-05-11 22:15:00|36044|35924|36047|35927|36049|35929|36038|35918|101
1747002000000|2025-05-11 22:20:00|36045.5|35925.5|36043|35923|36049|35929|36036|35916|114
1747002300000|2025-05-11 22:25:00|36042|35922|36039.5|35919.5|36042.5|35922.5|36037|35917|90
1747002600000|2025-05-11 22:30:00|36040|35920|36036|35916|36043|35923|36036|35916|105
1747002900000|2025-05-11 22:35:00|36037.5|35917.5|36038.5|35918.5|36041|35921|36021|35901|113
1747003200000|2025-05-11 22:40:00|36037|35917|36042|35922|36043.5|35923.5|36031.5|35911.5|86
1747003500000|2025-05-11 22:45:00|36036.5|35916.5|36030.5|35910.5|36042.5|35922.5|36027|35907|94
1747003800000|2025-05-11 22:50:00|36030|35910|36041.5|35921.5|36041.5|35921.5|36026.5|35906.5|91
1747004100000|2025-05-11 22:55:00|36042.5|35922.5|36036.5|35916.5|36051|35931|36032.5|35912.5|87
1747004400000|2025-05-11 23:00:00|36035|35915|36027.5|35907.5|36049.5|35929.5|36022.5|35902.5|136
1747004700000|2025-05-11 23:05:00|36044|35924|36020.5|35900.5|36044|35924|36020|35900|87
1747005000000|2025-05-11 23:10:00|36021|35901|36005|35885|36025.5|35905.5|36002.5|35882.5|70
1747005300000|2025-05-11 23:15:00|36004|35884|36025|35905|36025|35905|36001.5|35881.5|93
1747005600000|2025-05-11 23:20:00|36024|35904|36020.5|35900.5|36035|35915|36016.5|35896.5|109
1747005900000|2025-05-11 23:25:00|36021|35901|36021.5|35901.5|36028|35908|36008|35888|127
1747006200000|2025-05-11 23:30:00|36022.5|35902.5|36015|35895|36024|35904|36006.5|35886.5|97
1747006500000|2025-05-11 23:35:00|36015.5|35895.5|36003.5|35883.5|36018.5|35898.5|36003|35883|83
1747006800000|2025-05-11 23:40:00|36003|35883|36019|35899|36020|35900|36003|35883|112
1747007100000|2025-05-11 23:45:00|36017|35897|36033.5|35913.5|36042|35922|36016|35896|124
1747007400000|2025-05-11 23:50:00|36033|35913|35998.4|35927.2|36034|35932.9|35980.1|35893|44
1747007700000|2025-05-11 23:55:00|36024|35904|36001.2|35930|36035.5|35937.8|35990.4|35896.5|37
1747008000000|2025-05-12 00:00:00|36006.9|35935.7|36005.5|35885.5|36015|35937.6|35980.9|35885|61
1747008300000|2025-05-12 00:05:00|36006|35886|35977.9|35906.7|36014|35919.1|35977.9|35884.5|74
1747008600000|2025-05-12 00:10:00|35997|35877|36000|35880|36005.5|35912.2|35970.9|35873.5|58
1747008900000|2025-05-12 00:15:00|35999.5|35879.5|36003.4|35932.2|36014.5|35933|35976.5|35877|48
1747009200000|2025-05-12 00:20:00|35997.9|35926.7|36027.5|35907.5|36040|35948.9|35997.9|35905|67
1747009500000|2025-05-12 00:25:00|36026|35906|36011|35891|36027|35933|35987|35884|54
1747009800000|2025-05-12 00:30:00|36014.5|35894.5|35991.5|35920.3|36014.5|35920.3|35984.1|35883|59
1747010100000|2025-05-12 00:35:00|36014|35894|36006|35886|36017.5|35931.2|35982.3|35882.5|44
1747010400000|2025-05-12 00:40:00|36005.5|35885.5|35971|35899.8|36007.5|35914.8|35971|35875|55
1747010700000|2025-05-12 00:45:00|35976.4|35905.2|35986.5|35866.5|36000.5|35905.8|35965.8|35862.5|60
1747011000000|2025-05-12 00:50:00|35985.5|35865.5|35982.9|35911.7|35994|35918|35967.1|35861|43
1747011300000|2025-05-12 00:55:00|35988.4|35917.2|35964.4|35893.2|36000|35917.2|35964.2|35866.5|62
1747011600000|2025-05-12 01:00:00|35970.5|35899.4|35956.2|35885.1|35987|35899.4|35951|35853.5|57
1747011900000|2025-05-12 01:05:00|35950.6|35879.4|35969.7|35898.5|35977|35903.9|35950.3|35848|42
1747012200000|2025-05-12 01:10:00|35976|35904.8|35993.5|35922.3|36009|35924.5|35968.4|35869|51
1747012500000|2025-05-12 01:15:00|35987.6|35916.4|36019|35899|36019|35933.8|35982.3|35882.5|48
1747012800000|2025-05-12 01:20:00|36018|35898|36027.5|35907.5|36030.5|35945|36005.4|35898|71
1747013100000|2025-05-12 01:25:00|36028.5|35908.5|36016.3|35945.1|36038.5|35948|36007.8|35906.5|82
1747013400000|2025-05-12 01:30:00|36035.5|35915.5|36018.9|35947.7|36049.5|35960.2|36005.7|35913|76
1747013700000|2025-05-12 01:35:00|36024.5|35953.3|36025.2|35954|36055.5|35960.5|36019.1|35924|50
1747014000000|2025-05-12 01:40:00|36047.5|35927.5|36007.5|35936.3|36048.5|35948.4|36004.9|35911.5|43
1747014300000|2025-05-12 01:45:00|36002.1|35930.9|36039.5|35919.5|36047|35949.5|36002.1|35912.5|48
1747014600000|2025-05-12 01:50:00|36015.1|35943.9|36041.5|35921.5|36044.5|35947|36012.4|35915|43
1747014900000|2025-05-12 01:55:00|36042.5|35922.5|36047|35927|36050.5|35955.1|36014.2|35922.5|49
1747015200000|2025-05-12 02:00:00|36050|35930|36032|35912|36050|35954.7|36003.3|35907|52
1747015500000|2025-05-12 02:05:00|36033.5|35913.5|35998.3|35927.1|36035.5|35941.3|35991.5|35897|88
1747015800000|2025-05-12 02:10:00|36003.8|35932.7|35981.7|35910.5|36017.5|35932.7|35978.5|35881.5|50
1747016100000|2025-05-12 02:15:00|35999|35879|35986.6|35915.4|36003|35917|35976.2|35876.5|29
1747016400000|2025-05-12 02:20:00|36005|35885|35996.5|35876.5|36007.5|35916.8|35968.4|35876|65
1747016700000|2025-05-12 02:25:00|35997|35877|35975|35903.8|36005|35910|35969.6|35877|65
1747017000000|2025-05-12 02:30:00|35995.5|35875.5|35995|35875|36000|35910.4|35969.5|35873.5|39
1747017300000|2025-05-12 02:35:00|35975.5|35904.3|35984.9|35913.7|36009|35919.1|35975.5|35876.5|65
1747017600000|2025-05-12 02:40:00|36007.5|35887.5|36009.5|35889.5|36013|35916.3|35980.7|35884|67
1747017900000|2025-05-12 02:45:00|36010|35890|35988.8|35917.6|36017|35920.2|35980.4|35882.5|85
1747018200000|2025-05-12 02:50:00|36015|35895|36001.5|35930.3|36034|35935.7|35988.8|35893|80
1747018500000|2025-05-12 02:55:00|36025|35905|36028|35908|36029|35933.1|35995.8|35899.5|67
1747018800000|2025-05-12 03:00:00|36003|35931.8|35999.9|35928.7|36025.5|35931.8|35989.5|35895|88
1747019100000|2025-05-12 03:05:00|35994.1|35922.9|36009|35889|36022.5|35928.5|35985.7|35884.5|91
1747019400000|2025-05-12 03:10:00|36010|35890|35999|35927.8|36027|35927.8|35988.1|35888|88
1747019700000|2025-05-12 03:15:00|36027|35907|36012.1|35940.9|36045.5|35949.1|36004.5|35904|64
1747020000000|2025-05-12 03:20:00|36017.6|35946.4|36012.2|35941|36043|35946.4|36001.1|35909.5|70
1747020300000|2025-05-12 03:25:00|36045.5|35925.5|35996.6|35925.5|36045.5|35937.9|35996.6|35902|87
1747020600000|2025-05-12 03:30:00|35990.8|35919.6|36022|35902|36026|35926.7|35985|35892.5|86
1747020900000|2025-05-12 03:35:00|36023|35903|36009.3|35938.1|36037.5|35938.6|35997.6|35898|68
1747021200000|2025-05-12 03:40:00|36035|35915|36004.4|35933.2|36042.5|35943.7|35999.4|35907.5|89
1747021500000|2025-05-12 03:45:00|35998.9|35927.7|36024|35904|36031|35935.8|35994.1|35902.5|98
1747021800000|2025-05-12 03:50:00|36024.5|35904.5|35993.1|35921.9|36028|35930.4|35986.1|35895|97
1747022100000|2025-05-12 03:55:00|35987.1|35915.9|35989.3|35918.1|36016|35923.2|35981.6|35888|80
1747022400000|2025-05-12 04:00:00|35983.1|35912|35988.2|35917|36014|35924.5|35982.1|35886.5|116
1747022700000|2025-05-12 04:05:00|35993.6|35922.4|35996.1|35924.9|36022|35924.9|35981.5|35883|133
1747023000000|2025-05-12 04:10:00|36002.1|35930.9|36010.5|35890.5|36027.5|35930.9|35985.3|35883.5|84
1747023300000|2025-05-12 04:15:00|36006.5|35886.5|36017|35897|36019|35920.6|35980.1|35884|109
1747023600000|2025-05-12 04:20:00|36018|35898|36000.2|35929|36024.5|35929.2|35997.3|35892.5|105
1747023900000|2025-05-12 04:25:00|36020|35900|35995.2|35924|36028.5|35932.1|35995.2|35896.5|102
1747024200000|2025-05-12 04:30:00|36001.2|35930|36026.5|35906.5|36029.5|35932|35997.8|35897.5|100
1747024500000|2025-05-12 04:35:00|36024.5|35904.5|36029.5|35909.5|36036|35935.2|35999.8|35900.5|85
1747024800000|2025-05-12 04:40:00|36034|35914|36029|35909|36037|35939.1|36003.7|35905.5|103
1747025100000|2025-05-12 04:45:00|36029.5|35909.5|36027|35907|36035.5|35938.9|36002|35902|67
1747025400000|2025-05-12 04:50:00|36029.5|35909.5|36001.4|35930.2|36033.5|35936.3|35998.6|35895.5|87
1747025700000|2025-05-12 04:55:00|36021|35901|36025|35905|36033|35936.5|36000.7|35899.5|96
1747026000000|2025-05-12 05:00:00|35999.8|35928.6|36002.5|35931.3|36026.5|35935.6|35998.2|35894.5|87
1747026300000|2025-05-12 05:05:00|36022.5|35902.5|36033|35913|36039.5|35936.4|35994.4|35896.5|95
1747026600000|2025-05-12 05:10:00|36030|35910|36024.2|35953|36059|35958|36012.8|35910|80
1747026900000|2025-05-12 05:15:00|36048.5|35928.5|36051.5|35931.5|36060|35965.5|36025|35924.5|102
1747027200000|2025-05-12 05:20:00|36052.5|35932.5|36019.1|35947.9|36056.5|35956.1|36013.8|35918|88
1747027500000|2025-05-12 05:25:00|36013.6|35942.4|36026.6|35955.4|36061.5|35961.1|36013.6|35923|70
1747027800000|2025-05-12 05:30:00|36059.5|35939.5|36036.2|35965|36063|35965.2|36030.3|35925|76
1747028100000|2025-05-12 05:35:00|36054|35934|36036.2|35965.1|36068.5|35970.7|36030.9|35925|95
1747028400000|2025-05-12 05:40:00|36054.5|35934.5|36035.5|35964.3|36074.5|35971.8|36035.5|35930.5|100
1747028700000|2025-05-12 05:45:00|36040.9|35969.7|36044.1|35973|36080.5|35984.9|36039.6|35933.5|68
1747029000000|2025-05-12 05:50:00|36068.5|35948.5|36060.5|35940.5|36076|35975.2|36033.1|35934|69
1747029300000|2025-05-12 05:55:00|36062.5|35942.5|36028.2|35957|36066.5|35971.1|36019.5|35919|93
1747029600000|2025-05-12 06:00:00|36022.4|35951.2|35977.2|35957.2|36022.4|35975.7|35975.6|35945.3|229
1747029900000|2025-05-12 06:05:00|35975.6|35955.6|35975.1|35955.1|35981.6|35961.6|35970.5|35950.5|104
1747030200000|2025-05-12 06:10:00|35976.6|35956.6|35951.2|35931.2|35979.1|35959.1|35948.4|35928.4|92
1747030500000|2025-05-12 06:15:00|35952.6|35932.6|35948.2|35928.2|35959.4|35939.4|35948.2|35928.2|87
1747030800000|2025-05-12 06:20:00|35946.7|35926.7|35952.2|35932.2|35958.3|35938.3|35941.4|35921.4|144
1747031100000|2025-05-12 06:25:00|35953.5|35933.5|35945.1|35925.1|35963|35943|35940.2|35920.2|166
1747031400000|2025-05-12 06:30:00|35943.8|35923.8|35948.1|35928.1|35950.1|35930.1|35907.2|35887.2|162
1747031700000|2025-05-12 06:35:00|35946.3|35926.3|35970.2|35950.2|35970.2|35950.2|35934.6|35914.6|76
1747032000000|2025-05-12 06:40:00|35968.6|35948.6|35981.7|35961.7|35986.1|35966.1|35965.6|35945.6|76
1747032300000|2025-05-12 06:45:00|35980.3|35960.3|35966.3|35946.3|35983.3|35963.3|35966.3|35946.3|77
1747032600000|2025-05-12 06:50:00|35967.7|35947.7|35997.3|35977.3|36000.1|35980.1|35964.7|35944.7|98
1747032900000|2025-05-12 06:55:00|35998.9|35978.9|36039.2|36019.2|36040.4|36020.4|35987.5|35967.5|119
1747033200000|2025-05-12 07:00:00|36040.7|36020.7|36095.5|36075.5|36143.3|36115.7|36040.4|35979.4|629
1747033500000|2025-05-12 07:05:00|36093.4|36073.4|36105.7|36085.7|36114.1|36094.1|36066.9|36046.9|417
1747033800000|2025-05-12 07:10:00|36108.5|36088.5|36185.1|36165.1|36191.9|36171.9|36101.7|36081.7|417
1747034100000|2025-05-12 07:15:00|36186.8|36166.8|36201.2|36181.2|36203.7|36183.7|36172.3|36152.3|249
1747034400000|2025-05-12 07:20:00|36199.1|36179.1|36271.6|36251.6|36288|36268|36199.1|36179.1|396
1747034700000|2025-05-12 07:25:00|36273.1|36253.1|36368.3|36348.3|36381.8|36361.8|36271.8|36251.8|511
1747035000000|2025-05-12 07:30:00|36366.9|36346.9|36343.8|36323.8|36371.2|36351.2|36302.3|36282.3|453
1747035300000|2025-05-12 07:35:00|36342.3|36322.3|36337.4|36317.4|36362.3|36342.3|36330.6|36310.6|405
1747035600000|2025-05-12 07:40:00|36338.9|36318.9|36435.3|36415.3|36444.7|36424.7|36324.3|36304.3|454
1747035900000|2025-05-12 07:45:00|36433.9|36413.9|36401|36381|36441.2|36421.2|36398.5|36378.5|359
1747036200000|2025-05-12 07:50:00|36402.3|36382.3|36416.8|36396.8|36437|36417|36383|36363|389
1747036500000|2025-05-12 07:55:00|36415.6|36395.6|36416.4|36396.4|36464.7|36444.7|36410.7|36390.7|511
1747036800000|2025-05-12 08:00:00|36417.4|36397.4|36370.2|36350.2|36426.9|36406.9|36370.2|36350.2|493
1747037100000|2025-05-12 08:05:00|36368.2|36348.2|36436.2|36416.2|36436.4|36416.4|36367.8|36347.8|409
1747037400000|2025-05-12 08:10:00|36438|36418|36465.4|36445.4|36501.3|36481.3|36407.1|36387.1|333
1747037700000|2025-05-12 08:15:00|36464|36444|36471.1|36451.1|36483.5|36463.5|36444.2|36424.2|311
1747038000000|2025-05-12 08:20:00|36474.2|36454.2|36409.1|36389.1|36476.4|36456.4|36404.4|36384.4|194
1747038300000|2025-05-12 08:25:00|36406.9|36386.9|36423.9|36403.9|36438.3|36418.3|36400.4|36380.4|140
1747038600000|2025-05-12 08:30:00|36421.3|36401.3|36457.1|36437.1|36472.8|36452.8|36418.1|36398.1|315
1747038900000|2025-05-12 08:35:00|36455.7|36435.7|36412.3|36392.3|36458.3|36438.3|36410.9|36390.9|242
1747039200000|2025-05-12 08:40:00|36410.8|36390.8|36434.8|36414.8|36448.7|36428.7|36406.5|36386.5|250
1747039500000|2025-05-12 08:45:00|36436.2|36416.2|36410.1|36390.1|36449.8|36429.8|36389.9|36369.9|312
1747039800000|2025-05-12 08:50:00|36408.5|36388.5|36378.9|36358.9|36410.7|36390.7|36376.8|36356.8|371
1747040100000|2025-05-12 08:55:00|36379.9|36359.9|36364.3|36344.3|36379.9|36359.9|36342.8|36322.8|511
1747040400000|2025-05-12 09:00:00|36366.4|36346.4|36363.9|36343.9|36395.3|36375.3|36363.9|36343.9|404
1747040700000|2025-05-12 09:05:00|36362.8|36342.8|36363.9|36343.9|36376.9|36356.9|36334.8|36314.8|356
1747041000000|2025-05-12 09:10:00|36364.9|36344.9|36399.2|36379.2|36405.2|36385.2|36359.9|36339.9|259
1747041300000|2025-05-12 09:15:00|36400.1|36380.1|36396.1|36376.1|36416.4|36396.4|36390.4|36370.4|285
1747041600000|2025-05-12 09:20:00|36394.6|36374.6|36387.9|36367.9|36402.7|36382.7|36378|36358|246
1747041900000|2025-05-12 09:25:00|36386.8|36366.8|36388.2|36368.2|36402.3|36382.3|36386.8|36366.8|212
1747042200000|2025-05-12 09:30:00|36389.2|36369.2|36413|36393|36427|36407|36388.2|36368.2|228
1747042500000|2025-05-12 09:35:00|36414|36394|36444.7|36424.7|36448.9|36428.9|36378|36358|323
1747042800000|2025-05-12 09:40:00|36443.4|36423.4|36444.2|36424.2|36447.1|36427.1|36429.8|36409.8|295
1747043100000|2025-05-12 09:45:00|36443.2|36423.2|36435.5|36415.5|36458.3|36438.3|36428.6|36408.6|343
1747043400000|2025-05-12 09:50:00|36434.6|36414.6|36456.2|36436.2|36456.8|36436.8|36434|36414|132
1747043700000|2025-05-12 09:55:00|36458|36438|36467.6|36447.6|36474|36454|36453.6|36433.6|141
1747044000000|2025-05-12 10:00:00|36468.6|36448.6|36491.6|36471.6|36493.6|36473.6|36466.7|36446.7|201
1747044300000|2025-05-12 10:05:00|36491.1|36471.1|36521.1|36501.1|36531.5|36511.5|36488.2|36468.2|199
1747044600000|2025-05-12 10:10:00|36520.4|36500.4|36546.8|36526.8|36547.8|36527.8|36516|36496|353
1747044900000|2025-05-12 10:15:00|36547.8|36527.8|36584.6|36564.6|36617.8|36597.8|36545.1|36525.1|582
1747045200000|2025-05-12 10:20:00|36583.5|36563.5|36610.4|36590.4|36611.1|36591.1|36570.2|36550.2|406
1747045500000|2025-05-12 10:25:00|36609.6|36589.6|36620.3|36600.3|36625.6|36605.6|36594.6|36574.6|469
1747045800000|2025-05-12 10:30:00|36619.3|36599.3|36624.4|36604.4|36637.1|36617.1|36609.2|36589.2|304
1747046100000|2025-05-12 10:35:00|36625.4|36605.4|36639.2|36619.2|36645.6|36625.6|36608.1|36588.1|270
1747046400000|2025-05-12 10:40:00|36638.2|36618.2|36655.8|36635.8|36657.2|36637.2|36630.8|36610.8|271
1747046700000|2025-05-12 10:45:00|36656.5|36636.5|36656.2|36636.2|36682.8|36662.8|36647|36627|478
1747047000000|2025-05-12 10:50:00|36654.5|36634.5|36633.8|36613.8|36665.5|36645.5|36624.8|36604.8|420
1747047300000|2025-05-12 10:55:00|36632.6|36612.6|36637.4|36617.4|36641.4|36621.4|36619.2|36599.2|377
1747047600000|2025-05-12 11:00:00|36639.4|36619.4|36634.3|36614.3|36641.6|36621.6|36609.1|36589.1|436
1747047900000|2025-05-12 11:05:00|36634|36614|36623.4|36603.4|36644|36624|36612.7|36592.7|490
1747048200000|2025-05-12 11:10:00|36622.4|36602.4|36593.8|36573.8|36627.2|36607.2|36579.5|36559.5|381
1747048500000|2025-05-12 11:15:00|36592.8|36572.8|36565.1|36545.1|36596.2|36576.2|36551.8|36531.8|296
1747048800000|2025-05-12 11:20:00|36564|36544|36579.2|36559.2|36585.4|36565.4|36560.1|36540.1|303
1747049100000|2025-05-12 11:25:00|36578.2|36558.2|36580|36560|36597.9|36577.9|36573.6|36553.6|200
1747049400000|2025-05-12 11:30:00|36580.9|36560.9|36591.3|36571.3|36600.7|36580.7|36570.1|36550.1|260
1747049700000|2025-05-12 11:35:00|36591.5|36571.5|36606.3|36586.3|36610.6|36590.6|36587.1|36567.1|272
1747050000000|2025-05-12 11:40:00|36605.1|36585.1|36568.2|36548.2|36606.5|36586.5|36561.4|36541.4|327
1747050300000|2025-05-12 11:45:00|36567.2|36547.2|36555.2|36535.2|36571.4|36551.4|36548.4|36528.4|331
1747050600000|2025-05-12 11:50:00|36550.4|36530.4|36542.7|36522.7|36564.6|36544.6|36516.6|36496.6|413
1747050900000|2025-05-12 11:55:00|36541|36521|36542.4|36522.4|36555.9|36535.9|36522.2|36502.2|264
1747051200000|2025-05-12 12:00:00|36543.8|36523.8|36556.5|36536.5|36564.9|36544.9|36542.9|36522.9|262
1747051500000|2025-05-12 12:05:00|36555.4|36535.4|36579.2|36559.2|36580|36560|36550|36530|215
1747051800000|2025-05-12 12:10:00|36578.3|36558.3|36583.1|36563.1|36589.4|36569.4|36572.8|36552.8|242
1747052100000|2025-05-12 12:15:00|36584.2|36564.2|36573|36553|36587.8|36567.8|36572|36552|161
1747052400000|2025-05-12 12:20:00|36572|36552|36572.2|36552.2|36584.7|36564.7|36565.6|36545.6|244
1747052700000|2025-05-12 12:25:00|36570.9|36550.9|36586|36566|36591.9|36571.9|36566.4|36546.4|344
1747053000000|2025-05-12 12:30:00|36587|36567|36571.3|36551.3|36593.5|36573.5|36571|36551|194
1747053300000|2025-05-12 12:35:00|36572.3|36552.3|36572.7|36552.7|36577.8|36557.8|36553.2|36533.2|241
1747053600000|2025-05-12 12:40:00|36573.8|36553.8|36545.9|36525.9|36578.6|36558.6|36545.9|36525.9|228
1747053900000|2025-05-12 12:45:00|36546.9|36526.9|36528.8|36508.8|36549.4|36529.4|36518.1|36498.1|245
1747054200000|2025-05-12 12:50:00|36527.7|36507.7|36559.4|36539.4|36562.5|36542.5|36527.7|36507.7|219
1747054500000|2025-05-12 12:55:00|36560.4|36540.4|36568.8|36548.8|36576.3|36556.3|36551|36531|237
1747054800000|2025-05-12 13:00:00|36569.9|36549.9|36557.5|36537.5|36584.2|36564.2|36548.6|36528.6|309
1747055100000|2025-05-12 13:05:00|36556.2|36536.2|36517.7|36497.7|36559.5|36539.5|36506.8|36486.8|334
1747055400000|2025-05-12 13:10:00|36516.8|36496.8|36491.8|36471.8|36516.8|36496.8|36485.7|36465.7|284
1747055700000|2025-05-12 13:15:00|36492.9|36472.9|36471.4|36451.4|36508.6|36488.6|36469.6|36449.6|163
1747056000000|2025-05-12 13:20:00|36471.7|36451.7|36474.7|36454.7|36477.3|36457.3|36451.3|36431.3|231
1747056300000|2025-05-12 13:25:00|36473.6|36453.6|36479|36459|36483.5|36463.5|36441.9|36421.9|380
1747056600000|2025-05-12 13:30:00|36478.2|36458.2|36460.2|36440.2|36485.4|36465.4|36453.2|36433.2|292
1747056900000|2025-05-12 13:35:00|36458.7|36438.7|36471.5|36451.5|36484.5|36464.5|36454.2|36434.2|198
1747057200000|2025-05-12 13:40:00|36470.1|36450.1|36512.4|36492.4|36514.2|36494.2|36461.1|36441.1|239
1747057500000|2025-05-12 13:45:00|36513.8|36493.8|36498.4|36478.4|36516.9|36496.9|36485.2|36465.2|233
1747057800000|2025-05-12 13:50:00|36499.5|36479.5|36451.9|36431.9|36511.4|36491.4|36449.6|36415.8|287
1747058100000|2025-05-12 13:55:00|36449.2|36429.2|36421.7|36401.7|36455.5|36435.5|36389.8|36369.8|584
1747058400000|2025-05-12 14:00:00|36422.4|36402.4|36400.6|36380.6|36435.8|36411.9|36397.5|36377.5|631
1747058700000|2025-05-12 14:05:00|36399.6|36379.6|36385.6|36365.6|36418|36398|36378.7|36358.7|710
1747059000000|2025-05-12 14:10:00|36384|36364|36425.7|36405.7|36428.6|36408.6|36380.1|36360.1|377
1747059300000|2025-05-12 14:15:00|36425|36405|36407.6|36387.6|36426|36406|36392|36372|226
1747059600000|2025-05-12 14:20:00|36408.7|36388.7|36471.3|36451.3|36473.6|36453.6|36408.7|36388.7|272
1747059900000|2025-05-12 14:25:00|36470.3|36450.3|36456.7|36436.7|36480.5|36460.5|36453.5|36433.5|274
1747060200000|2025-05-12 14:30:00|36455.7|36435.7|36432.7|36412.7|36463.4|36443.4|36432.7|36412.7|318
1747060500000|2025-05-12 14:35:00|36433.9|36413.9|36410|36390|36434.6|36414.6|36396.4|36376.4|430
1747060800000|2025-05-12 14:40:00|36408.1|36388.1|36425.2|36405.2|36430.9|36410.9|36401.5|36381.5|159
1747061100000|2025-05-12 14:45:00|36426.8|36406.8|36435|36415|36435|36415|36423|36403|145
1747061400000|2025-05-12 14:50:00|36437.1|36417.1|36478.4|36458.4|36486.3|36466.3|36436.9|36416.9|245
1747061700000|2025-05-12 14:55:00|36477.4|36457.4|36467.5|36447.5|36489.6|36469.6|36462.9|36442.9|320
1747062000000|2025-05-12 15:00:00|36467.4|36447.4|36434.1|36414.1|36471.7|36451.7|36434.1|36414.1|243
1747062300000|2025-05-12 15:05:00|36435.3|36415.3|36416.6|36396.6|36436.3|36416.3|36413|36393|250
1747062600000|2025-05-12 15:10:00|36415.3|36395.3|36402.2|36382.2|36421.8|36401.8|36400.1|36380.1|350
1747062900000|2025-05-12 15:15:00|36401.2|36381.2|36415.9|36395.9|36419|36399|36396.6|36376.6|227
1747063200000|2025-05-12 15:20:00|36417.1|36397.1|36409.7|36389.7|36417.1|36397.1|36394.3|36374.3|232
1747063500000|2025-05-12 15:25:00|36410.8|36390.8|36421.1|36401.1|36425.8|36405.8|36403|36383|223
1747063800000|2025-05-12 15:30:00|36421.7|36401.7|36442.1|36422.1|36449.3|36429.3|36420.4|36400.4|240
1747064100000|2025-05-12 15:35:00|36443.3|36423.3|36452.5|36432.5|36462.4|36442.4|36440.2|36420.2|153
1747064400000|2025-05-12 15:40:00|36451.3|36431.3|36468|36448|36469.1|36449.1|36451.3|36431.3|132
1747064700000|2025-05-12 15:45:00|36466.9|36446.9|36469.6|36449.6|36473.3|36453.3|36457.6|36437.6|80
1747065000000|2025-05-12 15:50:00|36467.8|36447.8|36476.5|36456.5|36482.8|36462.8|36457.6|36437.6|73
1747065300000|2025-05-12 15:55:00|36475|36455|36478|36458|36487.9|36467.9|36473.4|36453.4|177
1747065600000|2025-05-12 16:00:00|36476.5|36456.5|36463.9|36443.9|36477.4|36457.4|36456.9|36436.9|213
1747065900000|2025-05-12 16:05:00|36465.1|36445.1|36464.3|36444.3|36470.9|36450.9|36459.9|36439.9|126
1747066200000|2025-05-12 16:10:00|36463.1|36443.1|36472.7|36452.7|36477.4|36457.4|36459.4|36439.4|238
1747066500000|2025-05-12 16:15:00|36474.2|36454.2|36485.2|36465.2|36487.9|36467.9|36470.1|36450.1|269
1747066800000|2025-05-12 16:20:00|36486.4|36466.4|36482.1|36462.1|36501.7|36481.7|36479.1|36459.1|421
1747067100000|2025-05-12 16:25:00|36480.8|36460.8|36502.8|36482.8|36505.9|36485.9|36478.9|36458.9|395
1747067400000|2025-05-12 16:30:00|36504|36484|36507.2|36487.2|36516.1|36496.1|36499.2|36479.2|318
1747067700000|2025-05-12 16:35:00|36508.5|36488.5|36502.9|36482.9|36513|36493|36496.6|36476.6|276
1747068000000|2025-05-12 16:40:00|36504.2|36484.2|36487.7|36467.7|36506.7|36486.7|36478.5|36458.5|166
1747068300000|2025-05-12 16:45:00|36487.3|36467.3|36516|36496|36516|36496|36479.6|36459.6|762
1747068600000|2025-05-12 16:50:00|36514.5|36494.5|36523.4|36503.4|36529.7|36509.7|36505.9|36485.9|871
1747068900000|2025-05-12 16:55:00|36523.6|36503.6|36530.4|36510.4|36538.9|36518.9|36519.9|36499.9|336
1747069200000|2025-05-12 17:00:00|36532.1|36512.1|36519.7|36499.7|36533.9|36513.9|36515|36495|668
1747069500000|2025-05-12 17:05:00|36521.4|36501.4|36530.1|36510.1|36532.9|36512.9|36508.7|36488.7|698
1747069800000|2025-05-12 17:10:00|36530.6|36510.6|36528.6|36508.6|36532|36512|36519.7|36499.7|706
1747070100000|2025-05-12 17:15:00|36530.3|36510.3|36555.4|36535.4|36560.1|36540.1|36528|36508|399
1747070400000|2025-05-12 17:20:00|36557.3|36537.3|36558.1|36538.1|36561.3|36541.3|36546.6|36526.6|552
1747070700000|2025-05-12 17:25:00|36559.8|36539.8|36561.8|36541.8|36566.7|36546.7|36554.7|36534.7|368
1747071000000|2025-05-12 17:30:00|36562.2|36542.2|36583.5|36563.5|36584.7|36564.7|36561.7|36541.7|244
1747071300000|2025-05-12 17:35:00|36581.3|36561.3|36639|36519|36640|36571.7|36576.8|36518.5|78
1747071600000|2025-05-12 17:40:00|36637.5|36517.5|36568.4|36548.4|36637.5|36569.8|36565.8|36517.5|576
1747071900000|2025-05-12 17:45:00|36569.3|36549.3|36570.7|36550.7|36580.7|36560.7|36563|36543|125
1747072200000|2025-05-12 17:50:00|36622.5|36502.5|36571.9|36551.9|36624|36554.8|36563.9|36498|66
1747072500000|2025-05-12 17:55:00|36573.1|36553.1|36564.3|36544.3|36578.4|36558.4|36562.7|36542.7|80
1747072800000|2025-05-12 18:00:00|36565.5|36545.5|36573.7|36553.7|36574.1|36554.1|36560|36540|126
1747073100000|2025-05-12 18:05:00|36575|36555|36584|36564|36591|36571|36570.5|36550.5|173
1747073400000|2025-05-12 18:10:00|36585.3|36565.3|36584.7|36564.7|36589.1|36569.1|36582|36562|109
1747073700000|2025-05-12 18:15:00|36586.3|36566.3|36594.6|36574.6|36598.5|36578.5|36582|36562|191
1747074000000|2025-05-12 18:20:00|36593.3|36573.3|36591.4|36571.4|36595.3|36575.3|36581.2|36561.2|215
1747074300000|2025-05-12 18:25:00|36590.1|36570.1|36593.5|36573.5|36595.5|36575.5|36584.1|36564.1|188
1747074600000|2025-05-12 18:30:00|36596.6|36576.6|36586.2|36566.2|36601.8|36581.8|36586.2|36566.2|37
1747074900000|2025-05-12 18:35:00|36588.8|36568.8|36573.7|36553.7|36638|36575.7|36573.7|36513|48
1747075200000|2025-05-12 18:40:00|36570.8|36550.8|36566.5|36546.5|36614|36557|36560.8|36494|32
1747075500000|2025-05-12 18:45:00|36616|36496|36563.4|36513.4|36617.5|36540.2|36552.9|36485.5|41
1747075800000|2025-05-12 18:50:00|36550.1|36530.1|36522.6|36502.6|36550.1|36530.1|36521.9|36501.9|62
1747076100000|2025-05-12 18:55:00|36520.8|36500.8|36522.7|36502.7|36573|36513.4|36517|36451.5|46
1747076400000|2025-05-12 19:00:00|36520.9|36500.9|36531|36511|36531.4|36511.4|36514.6|36494.6|73
1747076700000|2025-05-12 19:05:00|36529.3|36509.3|36536.7|36516.7|36584|36522|36527.4|36461.5|71
1747077000000|2025-05-12 19:10:00|36538.3|36518.3|36521.6|36501.6|36571.5|36523.9|36519.6|36451.5|44
1747077300000|2025-05-12 19:15:00|36519.8|36499.8|36510.3|36490.3|36564|36499.8|36508.2|36442|46
1747077600000|2025-05-12 19:20:00|36508.6|36488.6|36508.8|36488.8|36554.5|36492.3|36503|36433|37
1747077900000|2025-05-12 19:25:00|36507|36487|36513.1|36493.1|36559|36493.1|36505.3|36436.5|34
1747078200000|2025-05-12 19:30:00|36514.7|36494.7|36503.5|36483.5|36515.2|36495.2|36501.6|36481.6|30
1747078500000|2025-05-12 19:35:00|36501.7|36481.7|36499|36479|36552|36484.8|36498.2|36429|19
1747078800000|2025-05-12 19:40:00|36549|36429|36516.1|36496.1|36554.5|36496.1|36499.6|36426.5|40
1747079100000|2025-05-12 19:45:00|36518.6|36498.6|36527.6|36507.6|36574|36508.5|36515.7|36450|37
1747079400000|2025-05-12 19:50:00|36525.6|36505.6|36514.6|36494.6|36535.6|36515.6|36512.8|36492.8|131
1747079700000|2025-05-12 19:55:00|36512.6|36492.6|36519.3|36499.3|36567.5|36500.7|36512.3|36443|110
1747080000000|2025-05-12 20:00:00|36520.9|36500.9|36525.4|36505.4|36526.7|36506.7|36515.9|36495.9|45
1747080300000|2025-05-12 20:05:00|36523.7|36503.7|36523.9|36503.9|36528.6|36508.6|36519.6|36499.6|98
1747080600000|2025-05-12 20:10:00|36526.1|36506.1|36501.3|36481.3|36526.1|36506.1|36497.9|36477.9|396
1747080900000|2025-05-12 20:15:00|36499.1|36479.1|36507.7|36487.7|36513.7|36493.7|36497.5|36477.5|356
1747081200000|2025-05-12 20:20:00|36506.1|36486.1|36525.8|36474.3|36525.9|36492.4|36505|36470.7|115
1747081500000|2025-05-12 20:25:00|36521.5|36470.1|36523.3|36471.4|36530.6|36479.6|36521.5|36469.8|15
1747081800000|2025-05-12 20:30:00|36527.9|36475.9|36525.6|36474.1|36527.9|36475.9|36515.7|36464.1|14
1747082100000|2025-05-12 20:35:00|36526.8|36475.4|36514.7|36494.7|36531|36498|36510.8|36475.4|72
1747082400000|2025-05-12 20:40:00|36512.1|36492.1|36511.4|36491.4|36515.1|36495.1|36505.7|36485.7|18
1747082700000|2025-05-12 20:45:00|36513.7|36493.7|36515.6|36495.6|36515.6|36495.6|36507.3|36487.3|8
1747083000000|2025-05-12 20:50:00|36511.6|36491.6|36525.1|36505.1|36525.1|36505.1|36511.6|36491.6|14
1747083300000|2025-05-12 20:55:00|36521.5|36501.5|36572.4|36467.4|36576.5|36505.4|36516|36457.9|38
1747083600000|2025-05-12 21:00:00|36622.2|36502.2|36622.2|36502.2|36622.2|36502.2|36622.2|36502.2|1
1747083900000|2025-05-12 21:05:00|36693.2|36573.2|36689.4|36569.4|36693.2|36573.2|36689.4|36569.4|5
1747084200000|2025-05-12 21:10:00|36637.5|36517.5|36628.9|36508.9|36638.5|36518.5|36628.4|36508.4|10
1747084500000|2025-05-12 21:15:00|36630.5|36510.5|36633.2|36513.2|36633.2|36513.2|36630.5|36510.5|3
1747084800000|2025-05-12 21:20:00|36633.4|36513.4|36637.9|36517.9|36637.9|36517.9|36633.4|36513.4|3
1747085100000|2025-05-12 21:25:00|36638.7|36518.7|36639.1|36519.1|36639.1|36519.1|36638.7|36518.7|2
1747085400000|2025-05-12 21:30:00|36627.9|36507.9|36627.5|36507.5|36627.9|36507.9|36626.6|36506.6|3
1747085700000|2025-05-12 21:35:00|36624.2|36504.2|36625.8|36505.8|36625.8|36505.8|36624.2|36504.2|2
1747086000000|2025-05-12 21:40:00|36626.5|36506.5|36626.5|36506.5|36626.5|36506.5|36626.5|36506.5|1
1747086600000|2025-05-12 21:50:00|36630.1|36510.1|36630.1|36510.1|36630.1|36510.1|36630.1|36510.1|1
1747086900000|2025-05-12 21:55:00|36629|36509|36621.5|36501.5|36629|36509|36605|36485|7
1747087200000|2025-05-12 22:00:00|36606.5|36486.5|36625|36505|36679.7|36559.7|36606.5|36486.5|59
1747087500000|2025-05-12 22:05:00|36624|36504|36638.3|36518.3|36638.3|36518.3|36605.5|36485.5|59
1747087800000|2025-05-12 22:10:00|36611.5|36491.5|36629.6|36509.6|36635|36515|36603|36483|37
1747088100000|2025-05-12 22:15:00|36620.8|36500.8|36610|36490|36642.5|36522.5|36600.5|36480.5|38
1747088400000|2025-05-12 22:20:00|36609|36489|36612.5|36492.5|36636.7|36516.7|36604.5|36484.5|59
1747088700000|2025-05-12 22:25:00|36612|36492|36608.5|36488.5|36615|36495|36608.5|36488.5|30
1747089000000|2025-05-12 22:30:00|36609|36489|36632.2|36512.2|36632.8|36512.8|36600.5|36480.5|45
1747089300000|2025-05-12 22:35:00|36603.5|36483.5|36604|36484|36633.1|36513.1|36599.5|36479.5|45
1747089600000|2025-05-12 22:40:00|36602.5|36482.5|36629.3|36509.3|36635.5|36515.5|36599.5|36479.5|31
1747089900000|2025-05-12 22:45:00|36604.5|36484.5|36609.5|36489.5|36638.2|36518.2|36604|36484|38
1747090200000|2025-05-12 22:50:00|36635.6|36515.6|36637.7|36517.7|36644.7|36524.7|36607.5|36487.5|55
1747090500000|2025-05-12 22:55:00|36632|36512|36633.5|36513.5|36635.4|36515.4|36618|36498|39
1747090800000|2025-05-12 23:00:00|36623|36503|36634.8|36514.8|36635.5|36515.5|36622.2|36502.2|37
1747091100000|2025-05-12 23:05:00|36637|36517|36632.3|36512.3|36640.1|36520.1|36623|36503|47
1747091400000|2025-05-12 23:10:00|36630|36510|36620|36500|36633.7|36513.7|36618|36498|55
1747091700000|2025-05-12 23:15:00|36620.5|36500.5|36626.4|36506.4|36628.7|36508.7|36617|36497|33
1747092000000|2025-05-12 23:20:00|36619.5|36499.5|36639.8|36519.8|36639.8|36519.8|36601|36481|34
1747092300000|2025-05-12 23:25:00|36625.5|36505.5|36620|36500|36639.2|36519.2|36612.5|36492.5|38
1747092600000|2025-05-12 23:30:00|36618.5|36498.5|36625.6|36505.6|36637.2|36517.2|36608|36488|40
1747092900000|2025-05-12 23:35:00|36620|36500|36637|36517|36637|36524.5|36610|36490|59
1747093200000|2025-05-12 23:40:00|36635|36515|36628.4|36516.5|36643.5|36526.8|36620.5|36508.6|71
1747093500000|2025-05-12 23:45:00|36614.2|36494.2|36612.2|36500.3|36633.5|36516.3|36595.8|36479.1|49
1747093800000|2025-05-12 23:50:00|36603.7|36491.3|36565.5|36445.5|36625.5|36505.5|36554.6|36442.8|58
1747094100000|2025-05-12 23:55:00|36565|36445|36550.5|36438.7|36566|36448.5|36550.5|36432|44
1747094400000|2025-05-13 00:00:00|36541.8|36430|36532.1|36420.3|36550.5|36438.7|36527.4|36415|62
1747094700000|2025-05-13 00:05:00|36532|36412|36515.4|36403.5|36535.5|36416.3|36514.4|36397|91
1747095000000|2025-05-13 00:10:00|36506.8|36394.9|36514|36394|36522.5|36403.5|36506.8|36387|91
1747095300000|2025-05-13 00:15:00|36512.1|36400.2|36509.2|36397.3|36521.3|36409.4|36506.5|36386.5|74
1747095600000|2025-05-13 00:20:00|36514.5|36394.5|36505.9|36434.7|36515.5|36440.3|36488.9|36388.5|67
1747095900000|2025-05-13 00:25:00|36529|36409|36513.2|36442.1|36532|36449.8|36492.2|36405|343
1747096200000|2025-05-13 00:30:00|36518.7|36447.5|36519.5|36448.4|36527.7|36456.5|36491.1|36419.9|356
1747096500000|2025-05-13 00:35:00|36510.2|36439|36513|36441.9|36533.7|36462.5|36509.3|36438.1|475
1747096800000|2025-05-13 00:40:00|36518.5|36447.4|36552.9|36481.7|36584.6|36487.9|36497.8|36426.6|165
1747097100000|2025-05-13 00:45:00|36546.5|36475.3|36539.4|36468.2|36549.3|36478.1|36519.9|36448.7|420
1747097400000|2025-05-13 00:50:00|36544.8|36473.6|36554.3|36483.1|36559.5|36488.3|36518.7|36447.5|503
1747097700000|2025-05-13 00:55:00|36559.6|36488.4|36529.4|36458.2|36561.6|36490.4|36512.8|36429.5|252
1747098000000|2025-05-13 01:00:00|36523.9|36452.7|36523.9|36452.8|36541.4|36470.2|36514.4|36443.2|165
1747098300000|2025-05-13 01:05:00|36517.8|36446.6|36513.4|36442.2|36536.3|36465.1|36495.9|36424.7|244
1747098600000|2025-05-13 01:10:00|36507.9|36436.7|36519|36447.8|36538.5|36453.7|36504.1|36415.5|170
1747098900000|2025-05-13 01:15:00|36513.5|36442.3|36495.4|36424.2|36528|36447.9|36489.8|36408|490
1747099200000|2025-05-13 01:20:00|36489.3|36418.1|36502.3|36431.1|36521.7|36450.5|36489.3|36418.1|552
1747099500000|2025-05-13 01:25:00|36508|36436.8|36512|36440.8|36521.1|36449.9|36497.8|36426.6|486
1747099800000|2025-05-13 01:30:00|36506.6|36435.4|36529.7|36458.5|36533.8|36462.6|36505|36433.8|392
1747100100000|2025-05-13 01:35:00|36523.7|36452.5|36513|36441.8|36533.4|36462.2|36507.2|36436|517
1747100400000|2025-05-13 01:40:00|36506.7|36435.6|36501.1|36429.9|36517.3|36446.1|36497.5|36426.3|386
1747100700000|2025-05-13 01:45:00|36506.8|36435.6|36501.3|36430.1|36524.7|36453.5|36499.5|36428.4|735
1747101000000|2025-05-13 01:50:00|36502.5|36431.3|36499.4|36428.2|36513|36441.8|36492.4|36421.2|660
1747101300000|2025-05-13 01:55:00|36505.2|36434|36506.9|36435.7|36513.3|36442.1|36490|36418.8|729
1747101600000|2025-05-13 02:00:00|36508.3|36437.1|36498.3|36427.1|36531|36439|36491.7|36411|540
1747101900000|2025-05-13 02:05:00|36492.8|36421.6|36489|36417.8|36505.9|36434.8|36483.6|36412.4|610
1747102200000|2025-05-13 02:10:00|36495.4|36424.2|36507.8|36436.6|36520.5|36446.1|36488.1|36395|351
1747102500000|2025-05-13 02:15:00|36514.1|36442.9|36517.5|36446.3|36526.4|36455.2|36500|36428.9|628
1747102800000|2025-05-13 02:20:00|36511.8|36440.7|36528.3|36457.1|36555.5|36465.8|36511.8|36431.5|530
1747103100000|2025-05-13 02:25:00|36521.7|36450.5|36529.2|36458|36552.5|36466.6|36520.3|36430|275
1747103400000|2025-05-13 02:30:00|36534.9|36463.7|36522.2|36451|36544.6|36470.1|36516.5|36445.3|269
1747103700000|2025-05-13 02:35:00|36515.7|36444.6|36513.7|36442.5|36527.5|36456.3|36500.6|36429.4|520
1747104000000|2025-05-13 02:40:00|36512.5|36441.3|36513.3|36442.1|36521.9|36450.7|36504|36432.8|476
1747104300000|2025-05-13 02:45:00|36507.4|36436.2|36516.4|36445.2|36523.1|36451.9|36503|36431.8|575
1747104600000|2025-05-13 02:50:00|36510.2|36439.1|36525.9|36454.8|36548|36471.6|36510.2|36439.1|483
1747104900000|2025-05-13 02:55:00|36531.8|36460.6|36537.5|36417.5|36542.5|36466.2|36516.3|36417|259
1747105200000|2025-05-13 03:00:00|36523|36451.8|36525.5|36454.3|36531.8|36460.6|36504.8|36433.6|326
1747105500000|2025-05-13 03:05:00|36519.4|36448.2|36527.2|36456|36536.6|36465.5|36516.2|36445|531
1747105800000|2025-05-13 03:10:00|36528|36456.9|36524.2|36453|36536|36464.8|36517|36445.8|438
1747106100000|2025-05-13 03:15:00|36518.4|36447.2|36524.9|36453.7|36535|36463.9|36513.3|36442.1|478
1747106400000|2025-05-13 03:20:00|36525.1|36453.9|36507.1|36435.9|36530|36458.8|36503|36431.8|449
1747106700000|2025-05-13 03:25:00|36513.7|36442.5|36501.8|36430.6|36519.8|36448.6|36499.9|36428.7|725
1747107000000|2025-05-13 03:30:00|36503.5|36432.3|36492.4|36421.3|36509.7|36438.5|36486.3|36415.1|803
1747107300000|2025-05-13 03:35:00|36485.7|36414.5|36499.8|36428.6|36506.2|36435|36483.5|36412.3|915
1747107600000|2025-05-13 03:40:00|36493.4|36422.2|36494|36422.8|36519.9|36448.7|36489.6|36418.4|881
1747107900000|2025-05-13 03:45:00|36499.3|36428.1|36468.8|36397.6|36499.9|36428.7|36463|36391.8|442
1747108200000|2025-05-13 03:50:00|36474.6|36403.4|36481.2|36410|36483|36411.9|36462.7|36391.5|410
1747108500000|2025-05-13 03:55:00|36480.9|36409.7|36470.7|36399.6|36483.2|36412|36463.5|36392.4|360
1747108800000|2025-05-13 04:00:00|36464.9|36393.7|36477.7|36406.5|36483.6|36412.4|36462|36390.8|451
1747109100000|2025-05-13 04:05:00|36471.8|36400.6|36475.2|36404|36486.9|36415.7|36460.3|36389.1|429
1747109400000|2025-05-13 04:10:00|36469.7|36398.5|36484.8|36413.6|36486.2|36415|36467.5|36396.3|280
1747109700000|2025-05-13 04:15:00|36479.3|36408.1|36479.8|36408.6|36491.1|36419.9|36474.8|36403.6|549
1747110000000|2025-05-13 04:20:00|36486.1|36414.9|36478|36406.8|36496.2|36425|36471.5|36400.3|761
1747110300000|2025-05-13 04:25:00|36472|36400.8|36487.4|36416.2|36498.6|36427.4|36472|36400.8|624
1747110600000|2025-05-13 04:30:00|36487.3|36421.9|36480.3|36409.1|36511.5|36426.6|36477.5|36385|183
1747110900000|2025-05-13 04:35:00|36486.5|36415.3|36483.6|36412.4|36492.2|36421|36469.7|36398.5|787
1747111200000|2025-05-13 04:40:00|36478|36406.8|36479.2|36408|36496.2|36425|36472.9|36401.7|778
1747111500000|2025-05-13 04:45:00|36485.2|36414|36490.9|36419.8|36501.5|36430.4|36473.6|36402.4|830
1747111800000|2025-05-13 04:50:00|36490.3|36419.1|36502.4|36431.2|36512.5|36441.3|36479.1|36407.9|919
1747112100000|2025-05-13 04:55:00|36502.9|36431.8|36469|36397.8|36510.1|36438.9|36460.3|36389.1|760
1747112400000|2025-05-13 05:00:00|36468.6|36397.4|36499.3|36428.1|36518.5|36429.1|36459.6|36388.4|547
1747112700000|2025-05-13 05:05:00|36493.5|36422.3|36502.4|36431.2|36503.9|36432.7|36484.5|36413.3|224
1747113000000|2025-05-13 05:10:00|36496.8|36425.6|36481.9|36410.7|36529.5|36439.5|36476.2|36398.5|138
1747113300000|2025-05-13 05:15:00|36476.3|36405.1|36498.1|36426.9|36526|36426.9|36475.2|36404|78
1747113600000|2025-05-13 05:20:00|36492.5|36421.3|36513.3|36442.1|36531.5|36449.3|36491.4|36403|68
1747113900000|2025-05-13 05:25:00|36535|36415|36512.3|36441.1|36544.5|36451.1|36511.6|36414.5|126
1747114200000|2025-05-13 05:30:00|36517.7|36446.5|36512.1|36440.9|36546.5|36453.5|36505.4|36420|77
1747114500000|2025-05-13 05:35:00|36534|36414|36520.3|36449.1|36543|36450.3|36502.4|36414|255
1747114800000|2025-05-13 05:40:00|36514.2|36443|36523.7|36452.5|36551.5|36459.3|36507.8|36426.5|186
1747115100000|2025-05-13 05:45:00|36530.7|36459.5|36532.8|36461.6|36563|36471.7|36524.2|36434|117
1747115400000|2025-05-13 05:50:00|36527.4|36456.2|36515.3|36444.1|36552|36467.8|36510.1|36421|151
1747115700000|2025-05-13 05:55:00|36521|36449.8|36516|36444.8|36524.5|36451|36493.2|36404.5|305
1747116000000|2025-05-13 06:00:00|36510.3|36439.2|36481.9|36461.9|36513.8|36479.3|36477.8|36431.7|281
1747116300000|2025-05-13 06:05:00|36483.1|36463.1|36490.9|36470.9|36500.5|36480.5|36481.3|36461.3|145
1747116600000|2025-05-13 06:10:00|36490.2|36470.2|36501|36481|36507|36487|36488.7|36468.7|140
1747116900000|2025-05-13 06:15:00|36500|36480|36516.2|36496.2|36518.9|36498.9|36495.7|36475.7|113
1747117200000|2025-05-13 06:20:00|36514.9|36494.9|36512.3|36492.3|36517.1|36497.1|36496.1|36476.1|91
1747117500000|2025-05-13 06:25:00|36514|36494|36504.5|36484.5|36520.3|36500.3|36504.5|36484.5|121
1747117800000|2025-05-13 06:30:00|36503.1|36483.1|36503.3|36483.3|36515|36495|36494|36474|155
1747118100000|2025-05-13 06:35:00|36504.9|36484.9|36510.6|36490.6|36548|36496.8|36496.4|36471|70
1747118400000|2025-05-13 06:40:00|36508.7|36488.7|36478.1|36458.1|36508.7|36488.7|36472.8|36452.8|89
1747118700000|2025-05-13 06:45:00|36479.4|36459.4|36488.5|36468.5|36495.6|36475.6|36472.1|36452.1|78
1747119000000|2025-05-13 06:50:00|36487.1|36467.1|36476.7|36456.7|36487.1|36467.1|36473.1|36453.1|79
1747119300000|2025-05-13 06:55:00|36475.2|36455.2|36500.6|36480.6|36501.2|36481.2|36471.8|36451.8|147
1747119600000|2025-05-13 07:00:00|36498.4|36478.4|36513.8|36493.8|36513.8|36493.8|36482.7|36462.7|213
1747119900000|2025-05-13 07:05:00|36512.4|36492.4|36495.6|36475.6|36518.6|36498.6|36492.9|36472.9|172
1747120200000|2025-05-13 07:10:00|36497.3|36477.3|36518.2|36498.2|36523.4|36503.4|36492.8|36472.8|124
1747120500000|2025-05-13 07:15:00|36519.4|36499.4|36482.6|36462.6|36520.5|36500.5|36478.3|36458.3|103
1747120800000|2025-05-13 07:20:00|36481|36461|36455.9|36435.9|36486.5|36466.5|36446.1|36426.1|112
1747121100000|2025-05-13 07:25:00|36456.5|36436.5|36455.3|36435.3|36472.4|36452.4|36453.9|36433.9|215
1747121400000|2025-05-13 07:30:00|36454.3|36434.3|36433|36413|36455.4|36435.4|36430.4|36410.4|140
1747121700000|2025-05-13 07:35:00|36434.1|36414.1|36431.5|36411.5|36436.2|36416.2|36417|36397|133
1747122000000|2025-05-13 07:40:00|36430.6|36410.6|36414.2|36394.2|36443.7|36423.7|36414.2|36394.2|277
1747122300000|2025-05-13 07:45:00|36413.2|36393.2|36416.6|36396.6|36423.2|36403.2|36409.3|36389.3|156
1747122600000|2025-05-13 07:50:00|36418|36398|36436.8|36416.8|36438.2|36418.2|36418|36398|203
1747122900000|2025-05-13 07:55:00|36437.7|36417.7|36441.2|36421.2|36452.8|36432.8|36437.7|36417.7|222
1747123200000|2025-05-13 08:00:00|36440.4|36420.4|36445|36425|36447.5|36427.5|36433.1|36413.1|218
1747123500000|2025-05-13 08:05:00|36444.1|36424.1|36470|36450|36471.3|36451.3|36436.3|36416.3|193
1747123800000|2025-05-13 08:10:00|36469.2|36449.2|36452.5|36432.5|36473.1|36453.1|36443.4|36423.4|181
1747124100000|2025-05-13 08:15:00|36451.7|36431.7|36463.7|36443.7|36466.4|36446.4|36445.7|36425.7|154
1747124400000|2025-05-13 08:20:00|36464.5|36444.5|36482.9|36462.9|36489.2|36469.2|36462.9|36442.9|205
1747124700000|2025-05-13 08:25:00|36482|36462|36480|36460|36487.4|36467.4|36470.6|36450.6|153
1747125000000|2025-05-13 08:30:00|36479.1|36459.1|36481.3|36461.3|36495.1|36475.1|36476.6|36456.6|183
1747125300000|2025-05-13 08:35:00|36482.7|36462.7|36496.4|36476.4|36502.1|36482.1|36477.9|36457.9|154
1747125600000|2025-05-13 08:40:00|36497.3|36477.3|36495.7|36475.7|36502.6|36482.6|36485.8|36465.8|124
1747125900000|2025-05-13 08:45:00|36494.9|36474.9|36489.8|36469.8|36495.9|36475.9|36479.7|36459.7|178
1747126200000|2025-05-13 08:50:00|36488.8|36468.8|36480.8|36460.8|36493|36473|36478.5|36458.5|178
1747126500000|2025-05-13 08:55:00|36481.5|36461.5|36473.6|36453.6|36492.4|36472.4|36470.7|36450.7|287
1747126800000|2025-05-13 09:00:00|36474|36454|36497.1|36477.1|36500.2|36480.2|36464.7|36444.7|218
1747127100000|2025-05-13 09:05:00|36496.3|36476.3|36472.4|36452.4|36500.7|36480.7|36472.4|36452.4|269
1747127400000|2025-05-13 09:10:00|36471.5|36451.5|36453.6|36433.6|36474.5|36454.5|36452.2|36432.2|194
1747127700000|2025-05-13 09:15:00|36454.8|36434.8|36456.7|36436.7|36463.6|36443.6|36443.5|36423.5|166
1747128000000|2025-05-13 09:20:00|36455.6|36435.6|36457|36437|36461.7|36441.7|36447.4|36427.4|148
1747128300000|2025-05-13 09:25:00|36457.8|36437.8|36459.4|36439.4|36466|36446|36447.3|36427.3|124
1747128600000|2025-05-13 09:30:00|36458.5|36438.5|36444.8|36424.8|36461|36441|36443|36423|104
1747128900000|2025-05-13 09:35:00|36445.6|36425.6|36449.2|36429.2|36458.6|36438.6|36445.6|36425.6|117
1747129200000|2025-05-13 09:40:00|36448.4|36428.4|36454.3|36434.3|36455.1|36435.1|36439.1|36419.1|93
1747129500000|2025-05-13 09:45:00|36453.3|36433.3|36461.4|36441.4|36464.1|36444.1|36440|36420|148
1747129800000|2025-05-13 09:50:00|36460.6|36440.6|36456.8|36436.8|36460.8|36440.8|36449.2|36429.2|73
1747130100000|2025-05-13 09:55:00|36455.5|36435.5|36464.9|36444.9|36472.1|36452.1|36449.6|36429.6|190
1747130400000|2025-05-13 10:00:00|36464.1|36444.1|36461.7|36441.7|36470.5|36450.5|36452.8|36432.8|310
1747130700000|2025-05-13 10:05:00|36464.5|36444.5|36488.2|36468.2|36491|36471|36455.1|36435.1|298
1747131000000|2025-05-13 10:10:00|36489|36469|36481.3|36461.3|36491.9|36471.9|36480.4|36460.4|138
1747131300000|2025-05-13 10:15:00|36480.5|36460.5|36485.9|36465.9|36491.8|36471.8|36479.9|36459.9|95
1747131600000|2025-05-13 10:20:00|36487|36467|36469.4|36449.4|36509|36468|36464.7|36440|99
1747131900000|2025-05-13 10:25:00|36468.3|36448.3|36454.8|36434.8|36469.6|36449.6|36453.7|36433.7|71
1747132200000|2025-05-13 10:30:00|36455.5|36435.5|36472.5|36452.5|36476.2|36456.2|36454.4|36434.4|110
1747132500000|2025-05-13 10:35:00|36471.4|36451.4|36466.7|36446.7|36482.8|36462.8|36460.9|36440.9|202
1747132800000|2025-05-13 10:40:00|36468.3|36448.3|36469.3|36449.3|36475.3|36455.3|36464.8|36444.8|131
1747133100000|2025-05-13 10:45:00|36468.5|36448.5|36491.8|36471.8|36494.5|36474.5|36466.7|36446.7|162
1747133400000|2025-05-13 10:50:00|36491.4|36471.4|36469.2|36449.2|36494.5|36474.5|36467.7|36447.7|166
1747133700000|2025-05-13 10:55:00|36468.3|36448.3|36470.3|36450.3|36474.8|36454.8|36463.1|36443.1|225
1747134000000|2025-05-13 11:00:00|36471.1|36451.1|36461|36441|36475.6|36455.6|36455.7|36435.7|131
1747134300000|2025-05-13 11:05:00|36460.2|36440.2|36458.4|36438.4|36470.9|36450.9|36455.2|36435.2|90
1747134600000|2025-05-13 11:10:00|36457.3|36437.3|36443.2|36423.2|36457.3|36437.3|36441.2|36421.2|101
1747134900000|2025-05-13 11:15:00|36444.2|36424.2|36430.5|36410.5|36446|36426|36429.2|36409.2|131
1747135200000|2025-05-13 11:20:00|36429.6|36409.6|36439.6|36419.6|36442.4|36422.4|36429.2|36409.2|112
1747135500000|2025-05-13 11:25:00|36440.1|36420.1|36439.7|36419.7|36448.8|36428.8|36438|36418|82
1747135800000|2025-05-13 11:30:00|36438.8|36418.8|36436.9|36416.9|36440.6|36420.6|36434.1|36414.1|71
1747136100000|2025-05-13 11:35:00|36435.9|36415.9|36450.6|36430.6|36458.4|36438.4|36435.9|36415.9|98
1747136400000|2025-05-13 11:40:00|36449.7|36429.7|36455.7|36435.7|36459.8|36439.8|36446.8|36426.8|71
1747136700000|2025-05-13 11:45:00|36454.8|36434.8|36451.4|36431.4|36482|36439.9|36450.5|36407|104
1747137000000|2025-05-13 11:50:00|36452.5|36432.5|36445.6|36425.6|36456.4|36436.4|36443.8|36423.8|125
1747137300000|2025-05-13 11:55:00|36446.5|36426.5|36453.2|36433.2|36467.7|36447.7|36446.5|36426.5|188
1747137600000|2025-05-13 12:00:00|36452.1|36432.1|36451|36431|36454.5|36434.5|36443.4|36423.4|146
1747137900000|2025-05-13 12:05:00|36452.2|36432.2|36440|36420|36460.5|36440.5|36439.3|36419.3|197
1747138200000|2025-05-13 12:10:00|36439.8|36419.8|36462.4|36442.4|36463.3|36443.3|36430.1|36410.1|221
1747138500000|2025-05-13 12:15:00|36463.2|36443.2|36473.3|36453.3|36477.1|36457.1|36458.2|36438.2|167
1747138800000|2025-05-13 12:20:00|36474.5|36454.5|36472.3|36452.3|36474.5|36454.5|36462.3|36442.3|131
1747139100000|2025-05-13 12:25:00|36470.9|36450.9|36484.4|36423.2|36484.9|36450.9|36453.4|36415.9|95
1747139400000|2025-05-13 12:30:00|36476.3|36415|36467.1|36447.1|36479.5|36459.5|36407.6|36354.3|281
1747139700000|2025-05-13 12:35:00|36464.9|36444.9|36460.8|36440.8|36473.1|36453.1|36455.9|36435.9|217
1747140000000|2025-05-13 12:40:00|36461.7|36441.7|36391.2|36371.2|36466.5|36446.5|36387.8|36367.8|387
1747140300000|2025-05-13 12:45:00|36390.4|36370.4|36398.5|36378.5|36415.7|36395.7|36389.2|36369.2|321
1747140600000|2025-05-13 12:50:00|36399.4|36379.4|36416.9|36396.9|36435.4|36415.4|36399.4|36379.4|273
1747140900000|2025-05-13 12:55:00|36416|36396|36394.1|36374.1|36416|36396|36392.2|36372.2|203
1747141200000|2025-05-13 13:00:00|36395.3|36375.3|36392.9|36372.9|36405.5|36385.5|36380.1|36360.1|268
1747141500000|2025-05-13 13:05:00|36393.2|36373.2|36365.6|36345.6|36400.6|36380.6|36351.1|36331.1|250
1747141800000|2025-05-13 13:10:00|36366.7|36346.7|36377.3|36357.3|36388|36368|36363.6|36343.6|290
1747142100000|2025-05-13 13:15:00|36382.6|36362.6|36379.3|36359.3|36399.4|36379.4|36369.8|36349.8|260
1747142400000|2025-05-13 13:20:00|36380.2|36360.2|36354.6|36334.6|36381.3|36361.3|36350.1|36330.1|199
1747142700000|2025-05-13 13:25:00|36353.6|36333.6|36357.6|36337.6|36358.6|36338.6|36338.8|36318.8|239
1747143000000|2025-05-13 13:30:00|36358.4|36338.4|36339.5|36319.5|36364.2|36344.2|36328.3|36308.3|421
1747143300000|2025-05-13 13:35:00|36340.4|36320.4|36333.2|36313.2|36341|36321|36323.8|36303.8|381
1747143600000|2025-05-13 13:40:00|36331.6|36311.6|36330.8|36310.8|36350.5|36330.5|36328.4|36308.4|348
1747143900000|2025-05-13 13:45:00|36331.7|36311.7|36332.8|36312.8|36338.2|36318.2|36321.3|36301.3|359
1747144200000|2025-05-13 13:50:00|36333.7|36313.7|36357|36337|36357.9|36337.9|36330.7|36310.7|239
1747144500000|2025-05-13 13:55:00|36356|36336|36355.9|36335.9|36372.6|36352.6|36355.8|36335.8|224
1747144800000|2025-05-13 14:00:00|36357.5|36337.5|36320.9|36300.9|36363.2|36343.2|36319.8|36299.8|231
1747145100000|2025-05-13 14:05:00|36319.7|36299.7|36304.7|36284.7|36333.3|36313.3|36304.7|36284.7|206
1747145400000|2025-05-13 14:10:00|36305.7|36285.7|36333.2|36313.2|36333.2|36313.2|36298.2|36278.2|232
1747145700000|2025-05-13 14:15:00|36334.2|36314.2|36321.7|36301.7|36336.6|36316.6|36317.2|36297.2|187
1747146000000|2025-05-13 14:20:00|36322.5|36302.5|36312.1|36292.1|36322.5|36302.5|36290.4|36270.4|334
1747146300000|2025-05-13 14:25:00|36310.8|36290.8|36316.7|36296.7|36341.6|36321.6|36307.5|36287.5|261
1747146600000|2025-05-13 14:30:00|36317.5|36297.5|36357.1|36337.1|36366|36346|36313.6|36293.6|387
1747146900000|2025-05-13 14:35:00|36357.9|36337.9|36337.4|36317.4|36361.4|36341.4|36333.2|36313.2|172
1747147200000|2025-05-13 14:40:00|36337.8|36317.8|36301.2|36281.2|36349.4|36329.4|36298.2|36278.2|328
1747147500000|2025-05-13 14:45:00|36299.1|36279.1|36280.8|36260.8|36320.7|36300.7|36279.2|36259.2|377
1747147800000|2025-05-13 14:50:00|36282.4|36262.4|36265.3|36245.3|36287.4|36267.4|36260.8|36240.8|635
1747148100000|2025-05-13 14:55:00|36264.9|36244.9|36233.9|36213.9|36271.2|36251.2|36228.3|36208.3|387
1747148400000|2025-05-13 15:00:00|36235.2|36215.2|36250|36230|36252.9|36232.9|36227.4|36207.4|284
1747148700000|2025-05-13 15:05:00|36249.1|36229.1|36250.4|36230.4|36254|36234|36228.3|36208.3|266
1747149000000|2025-05-13 15:10:00|36249.4|36229.4|36224|36204|36250.5|36230.5|36215.8|36195.8|127
1747149300000|2025-05-13 15:15:00|36222.6|36202.6|36226.1|36206.1|36226.2|36206.2|36215.2|36195.2|137
1747149600000|2025-05-13 15:20:00|36225.1|36205.1|36197.4|36177.4|36231.2|36211.2|36193|36173|238
1747149900000|2025-05-13 15:25:00|36198.6|36178.6|36200.8|36180.8|36210.4|36190.4|36197.5|36177.5|475
1747150200000|2025-05-13 15:30:00|36199.7|36179.7|36186|36166|36202|36182|36185.9|36165.9|223
1747150500000|2025-05-13 15:35:00|36184.7|36164.7|36198.2|36178.2|36201.9|36181.9|36181.1|36161.1|642
1747150800000|2025-05-13 15:40:00|36199.1|36179.1|36192.6|36172.6|36203.1|36183.1|36187.3|36167.3|556
1747151100000|2025-05-13 15:45:00|36191.5|36171.5|36197.9|36177.9|36199.1|36179.1|36183.6|36163.6|451
1747151400000|2025-05-13 15:50:00|36199.1|36179.1|36198.3|36178.3|36210.3|36190.3|36188.1|36168.1|187
1747151700000|2025-05-13 15:55:00|36199.3|36179.3|36192.1|36172.1|36199.6|36179.6|36182.6|36162.6|351
1747152000000|2025-05-13 16:00:00|36192.3|36172.3|36188.9|36168.9|36196|36176|36181.3|36161.3|460
1747152300000|2025-05-13 16:05:00|36187.4|36167.4|36204|36184|36206.7|36186.7|36185.9|36165.9|364
1747152600000|2025-05-13 16:10:00|36202.7|36182.7|36202.7|36182.7|36209.4|36189.4|36188.8|36168.8|275
1747152900000|2025-05-13 16:15:00|36203.9|36183.9|36209.1|36189.1|36219.4|36199.4|36203.7|36183.7|457
1747153200000|2025-05-13 16:20:00|36210.3|36190.3|36202.4|36182.4|36217.4|36197.4|36202.4|36182.4|580
1747153500000|2025-05-13 16:25:00|36202.8|36182.8|36208.9|36188.9|36218.6|36198.6|36201.4|36181.4|394
1747153800000|2025-05-13 16:30:00|36210.3|36190.3|36188.9|36168.9|36238.5|36190.4|36181.3|36117|156
1747154100000|2025-05-13 16:35:00|36190.1|36170.1|36187.3|36167.3|36194.5|36174.5|36181.7|36161.7|439
1747154400000|2025-05-13 16:40:00|36186|36166|36167.7|36147.7|36187.4|36167.4|36160.7|36140.7|742
1747154700000|2025-05-13 16:45:00|36167.5|36147.5|36176.1|36156.1|36179.4|36159.4|36164.6|36144.6|403
1747155000000|2025-05-13 16:50:00|36174.8|36154.8|36174.8|36154.8|36187.3|36167.3|36168.2|36148.2|383
1747155300000|2025-05-13 16:55:00|36173.5|36153.5|36186.5|36166.5|36190.4|36170.4|36170|36150|630
1747155600000|2025-05-13 17:00:00|36185.2|36165.2|36174.8|36154.8|36188.9|36168.9|36172.5|36152.5|950
1747155900000|2025-05-13 17:05:00|36177.1|36157.1|36191.8|36171.8|36192.4|36172.4|36172.6|36152.6|926
1747156200000|2025-05-13 17:10:00|36193.1|36173.1|36191.2|36171.2|36200.5|36180.5|36188.1|36168.1|907
1747156500000|2025-05-13 17:15:00|36190.6|36170.6|36192.7|36172.7|36202.4|36182.4|36187.9|36167.9|514
1747156800000|2025-05-13 17:20:00|36194.6|36174.6|36185.6|36165.6|36196.3|36176.3|36182.8|36162.8|338
1747157100000|2025-05-13 17:25:00|36187.2|36167.2|36201|36181|36236.5|36184.8|36185.9|36116.5|191
1747157400000|2025-05-13 17:30:00|36202.3|36182.3|36187.3|36167.3|36204.4|36184.4|36182|36162|371
1747157700000|2025-05-13 17:35:00|36186.3|36166.3|36187.1|36167.1|36191.7|36171.7|36180.9|36160.9|587
1747158000000|2025-05-13 17:40:00|36186.1|36166.1|36185.6|36165.6|36195.1|36175.1|36183.5|36163.5|544
1747158300000|2025-05-13 17:45:00|36186.6|36166.6|36177|36157|36194.8|36174.8|36175.9|36155.9|957
1747158600000|2025-05-13 17:50:00|36178.4|36158.4|36166.8|36146.8|36181.1|36161.1|36163.5|36143.5|695
1747158900000|2025-05-13 17:55:00|36164.9|36144.9|36167.3|36147.3|36187.6|36152.2|36156.9|36111.3|182
1747159200000|2025-05-13 18:00:00|36169.6|36149.6|36159.7|36139.7|36172.6|36152.6|36150|36130|473
1747159500000|2025-05-13 18:05:00|36160.8|36140.8|36159.1|36139.1|36169.6|36149.6|36158.4|36138.4|715
1747159800000|2025-05-13 18:10:00|36160.5|36140.5|36167.6|36147.6|36169.7|36149.7|36153.8|36133.8|848
1747160100000|2025-05-13 18:15:00|36168.7|36148.7|36147.2|36127.2|36170.1|36150.1|36144.3|36124.3|948
1747160400000|2025-05-13 18:20:00|36147.1|36127.1|36149.5|36129.5|36152.1|36132.1|36144.1|36124.1|860
1747160700000|2025-05-13 18:25:00|36149.1|36129.1|36157.6|36137.6|36160.9|36140.9|36145.1|36125.1|930
1747161000000|2025-05-13 18:30:00|36158.6|36138.6|36153.7|36133.7|36158.8|36138.8|36147.2|36127.2|883
1747161300000|2025-05-13 18:35:00|36152|36132|36144.3|36124.3|36155.3|36135.3|36140.2|36120.2|1038
1747161600000|2025-05-13 18:40:00|36143.6|36123.6|36144.2|36124.2|36147|36127|36136.8|36116.8|1029
1747161900000|2025-05-13 18:45:00|36143.9|36123.9|36151.1|36131.1|36154.7|36134.7|36139.2|36119.2|1040
1747162200000|2025-05-13 18:50:00|36142.9|36122.9|36147.7|36127.7|36153.1|36133.1|36140.9|36120.9|881
1747162500000|2025-05-13 18:55:00|36149.3|36129.3|36142.5|36122.5|36154.4|36134.4|36133.8|36113.8|698
1747162800000|2025-05-13 19:00:00|36141.3|36121.3|36127.8|36107.8|36181.5|36125.1|36127.6|36061|152
1747163100000|2025-05-13 19:05:00|36126.5|36106.5|36135.3|36115.3|36140.9|36120.9|36125.1|36105.1|58
1747163400000|2025-05-13 19:10:00|36134|36114|36132.1|36112.1|36175.5|36114|36129.2|36054|70
1747163700000|2025-05-13 19:15:00|36133.4|36113.4|36136.7|36116.7|36178.5|36118.6|36130.5|36057.5|50
1747164000000|2025-05-13 19:20:00|36138.1|36118.1|36131.6|36111.6|36141.1|36121.1|36128.8|36108.8|225
1747164300000|2025-05-13 19:25:00|36130.3|36110.3|36126.3|36106.3|36171|36111.8|36123.5|36048.5|88
1747164600000|2025-05-13 19:30:00|36124.8|36104.8|36178.5|36058.5|36179.5|36110|36124.5|36058.5|73
1747164900000|2025-05-13 19:35:00|36126.9|36106.9|36125.6|36105.6|36130.6|36110.6|36121.8|36101.8|477
1747165200000|2025-05-13 19:40:00|36124.2|36104.2|36123.9|36103.9|36127.7|36107.7|36121.1|36101.1|246
1747165500000|2025-05-13 19:45:00|36125.4|36105.4|36107.1|36087.1|36156.5|36112.3|36105.1|36034|149
1747165800000|2025-05-13 19:50:00|36152|36032|36105.8|36085.8|36154.5|36092.8|36102.3|36032|211
1747166100000|2025-05-13 19:55:00|36108.3|36088.3|36107.3|36087.3|36161.5|36091.9|36100.6|36039.5|168
1747166400000|2025-05-13 20:00:00|36109.7|36089.7|36119.9|36099.9|36122.7|36102.7|36109.7|36089.7|144
1747166700000|2025-05-13 20:05:00|36117.6|36097.6|36115.1|36095.1|36122|36102|36114.1|36094.1|308
1747167000000|2025-05-13 20:10:00|36117.3|36097.3|36112.8|36092.8|36120.1|36100.1|36111.1|36091.1|65
1747167300000|2025-05-13 20:15:00|36115.6|36095.6|36114.5|36094.5|36118.5|36098.5|36113.3|36093.3|18
1747167600000|2025-05-13 20:20:00|36112.1|36092.1|36108|36088|36115.8|36095.8|36107.9|36087.9|28
1747167900000|2025-05-13 20:25:00|36110.5|36090.5|36097.5|36077.5|36110.5|36090.5|36097.5|36077.5|13
1747168200000|2025-05-13 20:30:00|36099.1|36079.1|36102.3|36082.3|36102.3|36082.3|36094.4|36074.4|8
1747168500000|2025-05-13 20:35:00|36105.4|36085.4|36102.4|36082.4|36105.7|36085.7|36102.4|36082.4|5
1747168800000|2025-05-13 20:40:00|36102.5|36082.5|36099.6|36079.6|36104.3|36084.3|36099.6|36079.6|7
1747169100000|2025-05-13 20:45:00|36102.1|36082.1|36139.8|36089.8|36157.1|36093.3|36102.1|36078.9|26
1747169400000|2025-05-13 20:50:00|36136.3|36086.3|36142.3|36092.3|36143.3|36093.3|36135.6|36085.6|23
1747169700000|2025-05-13 20:55:00|36146.4|36096.4|36175.7|36073.6|36176.5|36105.7|36143|36072.4|19
1747170000000|2025-05-13 21:00:00|36176.5|36056.5|36176.5|36056.5|36176.5|36056.5|36176.5|36056.5|1
1747170300000|2025-05-13 21:05:00|36175.1|36055.1|36175.1|36055.1|36175.1|36055.1|36175.1|36055.1|1
1747170600000|2025-05-13 21:10:00|36176|36056|36175|36055|36177.5|36057.5|36172|36052|18
1747170900000|2025-05-13 21:15:00|36176|36056|36183.5|36063.5|36184.5|36064.5|36173|36053|31
1747171200000|2025-05-13 21:20:00|36184|36064|36174.5|36054.5|36184.5|36064.5|36173.5|36053.5|41
1747171500000|2025-05-13 21:25:00|36174|36054|36180|36060|36181.5|36061.5|36173.5|36053.5|16
1747171800000|2025-05-13 21:30:00|36179.5|36059.5|36181|36061|36181|36061|36173.5|36053.5|34
1747172100000|2025-05-13 21:35:00|36179|36059|36182.5|36062.5|36182.5|36062.5|36177.5|36057.5|27
1747172400000|2025-05-13 21:40:00|36184|36064|36176|36056|36184|36064|36176|36056|22
1747172700000|2025-05-13 21:45:00|36177|36057|36174|36054|36180|36060|36173.5|36053.5|56
1747173000000|2025-05-13 21:50:00|36173.5|36053.5|36175.5|36055.5|36176.5|36056.5|36173.5|36053.5|13
1747173300000|2025-05-13 21:55:00|36175|36055|36173|36053|36176|36056|36171.5|36051.5|53
1747173600000|2025-05-13 22:00:00|36173.5|36053.5|36161.5|36041.5|36177.5|36057.5|36159.5|36039.5|84
1747173900000|2025-05-13 22:05:00|36161|36041|36162|36042|36168|36048|36158|36038|58
1747174200000|2025-05-13 22:10:00|36162.5|36042.5|36172.5|36052.5|36176.5|36060.5|36149.5|36040.5|80
1747174500000|2025-05-13 22:15:00|36167|36047|36199.5|36079.5|36203|36083|36155.5|36035.5|60
1747174800000|2025-05-13 22:20:00|36200|36080|36194|36074|36200.5|36080.5|36185|36065|50
1747175100000|2025-05-13 22:25:00|36193.5|36073.5|36199|36079|36200|36080|36193.4|36073.4|16
1747175400000|2025-05-13 22:30:00|36200|36080|36198|36078|36200|36080|36195|36075|52
1747175700000|2025-05-13 22:35:00|36196.5|36076.5|36196.5|36076.5|36199|36079|36191.8|36071.8|16
1747176000000|2025-05-13 22:40:00|36198|36078|36195|36075|36204.5|36084.5|36194.5|36074.5|26
1747176300000|2025-05-13 22:45:00|36194.5|36074.5|36187|36067|36196.5|36076.5|36186.9|36066.9|23
1747176600000|2025-05-13 22:50:00|36186|36066|36171.5|36051.5|36186|36066|36170|36050|49
1747176900000|2025-05-13 22:55:00|36170.5|36050.5|36165.5|36045.5|36179.5|36059.5|36165.5|36045.5|54
1747177200000|2025-05-13 23:00:00|36160.5|36040.5|36177.1|36057.1|36177.1|36057.1|36160.5|36040.5|46
1747177500000|2025-05-13 23:05:00|36173.5|36053.5|36194.5|36074.5|36205|36085|36173.5|36053.5|37
1747177800000|2025-05-13 23:10:00|36195|36075|36199.3|36079.3|36206|36086|36195|36075|44
1747178100000|2025-05-13 23:15:00|36203|36083|36192|36072|36206|36086|36192|36072|33
1747178400000|2025-05-13 23:20:00|36191.5|36071.5|36199.5|36079.5|36200.5|36080.5|36181.5|36061.5|44
1747178700000|2025-05-13 23:25:00|36198.5|36078.5|36196|36076|36200.5|36080.5|36188.5|36068.5|19
1747179000000|2025-05-13 23:30:00|36197.5|36077.5|36193.6|36073.6|36204|36084|36191.5|36071.5|38
1747179300000|2025-05-13 23:35:00|36197|36077|36196.9|36076.9|36204.5|36084.5|36191.3|36071.3|39
1747179600000|2025-05-13 23:40:00|36192|36072|36190.9|36079.1|36201.5|36081.6|36187.5|36067.5|57
1747179900000|2025-05-13 23:45:00|36193|36073|36197|36085.2|36201.5|36085.2|36187.6|36069|40
1747180200000|2025-05-13 23:50:00|36204|36084|36210|36090|36210|36090|36197|36084|40
1747180500000|2025-05-13 23:55:00|36201.6|36089.7|36198.7|36086.8|36214|36094|36198.7|36086|43
1747180800000|2025-05-14 00:00:00|36190.2|36078.3|36170.2|36058.3|36190.2|36078.3|36152.8|36041|63
1747181100000|2025-05-14 00:05:00|36178.6|36066.7|36158.3|36046.5|36178.6|36066.7|36156.2|36044.3|110
1747181400000|2025-05-14 00:10:00|36167|36047|36163.5|36043.5|36168|36055.8|36140.7|36028.8|48
1747181700000|2025-05-14 00:15:00|36160.5|36040.5|36145.2|36074|36168|36079.4|36127.7|36036.8|133
1747182000000|2025-05-14 00:20:00|36150.7|36079.5|36145.4|36074.2|36153.8|36082.7|36139|36067.8|121
1747182300000|2025-05-14 00:25:00|36139.9|36068.7|36111|36039.8|36153.5|36080|36110.5|36033.5|109
1747182600000|2025-05-14 00:30:00|36117|36045.8|36118.7|36047.5|36138|36053.3|36104.4|36017.5|122
1747182900000|2025-05-14 00:35:00|36124.1|36052.9|36120.9|36049.7|36126.1|36054.9|36109.8|36038.6|88
1747183200000|2025-05-14 00:40:00|36115.5|36044.3|36136.4|36065.2|36150.5|36065.4|36115.5|36023.5|120
1747183500000|2025-05-14 00:45:00|36131|36059.8|36141.8|36070.6|36141.8|36070.6|36119.5|36048.3|403
1747183800000|2025-05-14 00:50:00|36141.9|36070.7|36108.1|36036.9|36162|36077.1|36108.1|36015.5|143
1747184100000|2025-05-14 00:55:00|36113.8|36042.6|36117.5|36046.3|36148.5|36049.1|36106.6|36014|86
1747184400000|2025-05-14 01:00:00|36140|36020|36142|36070.8|36150.5|36079.3|36113.6|36017.5|242
1747184700000|2025-05-14 01:05:00|36136.5|36065.3|36134.1|36062.9|36145.9|36074.7|36123.3|36052.2|118
1747185000000|2025-05-14 01:10:00|36128.4|36057.2|36120.5|36049.3|36149|36066.4|36109|36022.5|276
1747185300000|2025-05-14 01:15:00|36126.2|36055|36129.8|36058.7|36144.1|36070|36112.2|36022|411
1747185600000|2025-05-14 01:20:00|36123.7|36052.5|36111.3|36040.1|36135.6|36064.4|36109.5|36038.3|407
1747185900000|2025-05-14 01:25:00|36116.9|36045.7|36111.1|36039.9|36119.8|36048.6|36104.9|36033.7|259
1747186200000|2025-05-14 01:30:00|36105|36033.8|36122.3|36051.1|36136.5|36051.8|36099|36016.5|188
1747186500000|2025-05-14 01:35:00|36116.9|36045.7|36125.9|36054.7|36140.4|36069.3|36116.9|36045.7|103
1747186800000|2025-05-14 01:40:00|36131.4|36060.2|36127.1|36055.9|36146.5|36065.3|36119.6|36022.5|91
1747187100000|2025-05-14 01:45:00|36121.5|36050.3|36140.7|36069.5|36164|36079.9|36119.3|36026.5|80
1747187400000|2025-05-14 01:50:00|36134.6|36063.4|36140.9|36069.7|36159|36069.8|36128.7|36028.5|54
1747187700000|2025-05-14 01:55:00|36135.2|36064|36131.5|36060.3|36158.5|36070.9|36123.1|36038.5|53
1747188000000|2025-05-14 02:00:00|36137.2|36066|36159.4|36088.2|36165.9|36094.7|36131.1|36037|216
1747188300000|2025-05-14 02:05:00|36158.5|36087.3|36143.1|36071.9|36160.7|36089.5|36134.7|36063.5|509
1747188600000|2025-05-14 02:10:00|36137.7|36066.5|36140.1|36069|36150.3|36079.1|36123.3|36052.1|268
1747188900000|2025-05-14 02:15:00|36145.6|36074.4|36138.7|36067.5|36158.7|36087.5|36136.9|36065.7|321
1747189200000|2025-05-14 02:20:00|36144.4|36073.2|36146.1|36074.9|36155.7|36084.6|36134.4|36063.2|238
1747189500000|2025-05-14 02:25:00|36153.4|36082.2|36138.5|36067.3|36169.5|36088|36136.9|36043.5|363
1747189800000|2025-05-14 02:30:00|36144.9|36073.7|36154.8|36083.6|36160.2|36089|36139.4|36068.2|573
1747190100000|2025-05-14 02:35:00|36149.4|36078.2|36153.1|36081.9|36162.1|36090.9|36141.6|36070.4|369
1747190400000|2025-05-14 02:40:00|36173|36053|36146.5|36075.3|36174.5|36088.2|36141.8|36041|136
1747190700000|2025-05-14 02:45:00|36152.2|36081|36131.8|36060.6|36163.3|36092.1|36125.7|36054.5|131
1747191000000|2025-05-14 02:50:00|36126.4|36055.3|36124.6|36053.4|36159.5|36069.2|36124.5|36035.5|113
1747191300000|2025-05-14 02:55:00|36118.8|36047.6|36131.9|36060.7|36150|36069.6|36118.8|36027|77
1747191600000|2025-05-14 03:00:00|36153|36033|36140.1|36068.9|36162|36071|36130.5|36033|99
1747191900000|2025-05-14 03:05:00|36135.8|36064.6|36136.8|36065.7|36155.7|36084.5|36129.1|36057.9|240
1747192200000|2025-05-14 03:10:00|36142.3|36071.1|36128.9|36057.7|36161|36076.7|36127|36037.5|278
1747192500000|2025-05-14 03:15:00|36135.9|36064.7|36160.5|36040.5|36164.5|36066.4|36130.1|36040.5|76
1747192800000|2025-05-14 03:20:00|36162|36042|36127.8|36056.6|36163|36076.7|36123|36039.5|204
1747193100000|2025-05-14 03:25:00|36133.3|36062.1|36139.2|36068|36162.5|36068.4|36126.4|36036|139
1747193400000|2025-05-14 03:30:00|36169|36049|36146.2|36075|36169|36081.9|36140.1|36049|228
1747193700000|2025-05-14 03:35:00|36140.8|36069.6|36130.6|36059.4|36166.5|36079.3|36127.8|36040.5|127
1747194000000|2025-05-14 03:40:00|36158|36038|36126.9|36055.7|36158.5|36066.6|36123.7|36033.5|99
1747194300000|2025-05-14 03:45:00|36132.9|36061.7|36128.2|36057|36156|36065|36126.9|36034.5|154
1747194600000|2025-05-14 03:50:00|36134.3|36063.1|36129.6|36058.4|36136.5|36065.3|36123.5|36052.3|81
1747194900000|2025-05-14 03:55:00|36135|36063.8|36111.4|36040.2|36150.5|36063.8|36111.1|36028|75
1747195200000|2025-05-14 04:00:00|36117.2|36046|36119.2|36048|36125.1|36053.9|36100.5|36029.3|173
1747195500000|2025-05-14 04:05:00|36113.8|36042.6|36117.3|36046.1|36154.5|36061.5|36111.3|36025|203
1747195800000|2025-05-14 04:10:00|36123|36051.9|36122.4|36051.2|36146.5|36053.8|36110.6|36024.5|178
1747196100000|2025-05-14 04:15:00|36151|36031|36129.9|36058.7|36156.5|36066.5|36124.3|36028.5|197
1747196400000|2025-05-14 04:20:00|36136.6|36065.4|36147.5|36027.5|36147.5|36066.6|36118.1|36027.5|282
1747196700000|2025-05-14 04:25:00|36146|36026|36110.3|36039.1|36148.5|36053.9|36105|36016|119
1747197000000|2025-05-14 04:30:00|36115.9|36044.7|36102.8|36031.6|36143|36049.5|36096.8|36018|149
1747197300000|2025-05-14 04:35:00|36097.3|36026.1|36114.1|36042.9|36135.5|36042.9|36094.1|36009.5|167
1747197600000|2025-05-14 04:40:00|36142.5|36022.5|36146|36026|36150|36059.3|36113.7|36022.5|100
1747197900000|2025-05-14 04:45:00|36145.5|36025.5|36147|36027|36149.5|36055.2|36113.5|36021.5|121
1747198200000|2025-05-14 04:50:00|36148.5|36028.5|36157|36037|36158|36065.1|36120.4|36026.5|81
1747198500000|2025-05-14 04:55:00|36156.5|36036.5|36132.4|36061.2|36160|36067.3|36124.9|36034|84
1747198800000|2025-05-14 05:00:00|36159.5|36039.5|36135.4|36064.2|36161|36069.7|36128.6|36033|78
1747199100000|2025-05-14 05:05:00|36129.3|36058.2|36130.4|36059.2|36142.5|36071.3|36120.3|36049.1|310
1747199400000|2025-05-14 05:10:00|36156|36036|36159|36039|36160.5|36068.1|36126.6|36035|127
1747199700000|2025-05-14 05:15:00|36159.5|36039.5|36149.3|36078.1|36172.5|36082.1|36131.9|36037.5|74
1747200000000|2025-05-14 05:20:00|36143.8|36072.6|36142.4|36071.2|36168.5|36078.1|36136.8|36040|42
1747200300000|2025-05-14 05:25:00|36166|36046|36172|36052|36175.5|36080.1|36144.7|36046|51
1747200600000|2025-05-14 05:30:00|36173|36053|36169|36049|36177|36080.7|36141.4|36046.5|50
1747200900000|2025-05-14 05:35:00|36167|36047|36141.9|36070.7|36174|36079|36139.2|36045|47
1747201200000|2025-05-14 05:40:00|36165|36045|36129.2|36058|36166.5|36068.5|36120.4|36032.5|133
1747201500000|2025-05-14 05:45:00|36135.4|36064.2|36130.4|36059.2|36159.5|36070.9|36125.5|36032.5|54
1747201800000|2025-05-14 05:50:00|36151.5|36031.5|36153.5|36033.5|36157|36064.9|36129.3|36031|70
1747202100000|2025-05-14 05:55:00|36154|36034|36148.8|36077.6|36157|36077.6|36132.9|36029|76
1747202400000|2025-05-14 06:00:00|36155.7|36084.5|36121.8|36101.8|36161.1|36103.3|36099.8|36070.4|182
1747202700000|2025-05-14 06:05:00|36123.5|36103.5|36142.6|36122.6|36153.1|36133.1|36120.2|36100.2|105
1747203000000|2025-05-14 06:10:00|36144|36124|36133|36113|36171.1|36124|36124|36080|95
1747203300000|2025-05-14 06:15:00|36131.7|36111.7|36089.8|36069.8|36135.2|36115.2|36086.6|36066.6|109
1747203600000|2025-05-14 06:20:00|36088.3|36068.3|36081.2|36061.2|36094.1|36074.1|36081.2|36061.2|60
1747203900000|2025-05-14 06:25:00|36079.7|36059.7|36077.4|36057.4|36091.1|36071.1|36074.6|36054.6|59
1747204200000|2025-05-14 06:30:00|36078.8|36058.8|36078.1|36058.1|36085.3|36060.6|36064.1|36031.4|136
1747204500000|2025-05-14 06:35:00|36080|36060|36071.2|36051.2|36089.1|36069.1|36069.2|36049.2|157
1747204800000|2025-05-14 06:40:00|36072.2|36052.2|36077.7|36057.7|36090.7|36070.7|36066|36046|271
1747205100000|2025-05-14 06:45:00|36078.6|36058.6|36080.6|36060.6|36084.6|36064.6|36069.3|36049.3|301
1747205400000|2025-05-14 06:50:00|36080.2|36060.2|36099.5|36079.5|36108.9|36088.9|36074.1|36054.1|190
1747205700000|2025-05-14 06:55:00|36101.1|36081.1|36107.6|36087.6|36127.9|36107.9|36101.1|36081.1|236
1747206000000|2025-05-14 07:00:00|36106|36086|36083|36063|36106|36086|36070.1|36050.1|289
1747206300000|2025-05-14 07:05:00|36081.5|36061.5|36102.1|36082.1|36102.1|36082.1|36078.1|36058.1|202
1747206600000|2025-05-14 07:10:00|36100.7|36080.7|36140.7|36120.7|36145.5|36125.5|36100.7|36080.7|211
1747206900000|2025-05-14 07:15:00|36139.6|36119.6|36136.9|36116.9|36166.2|36146.2|36122.6|36102.6|317
1747207200000|2025-05-14 07:20:00|36138.8|36118.8|36131.6|36111.6|36145.5|36125.5|36124.7|36104.7|236
1747207500000|2025-05-14 07:25:00|36132.6|36112.6|36140.7|36120.7|36147.1|36127.1|36114.5|36094.5|312
1747207800000|2025-05-14 07:30:00|36141.6|36121.6|36129.9|36109.9|36154.2|36134.2|36117.5|36097.5|329
1747208100000|2025-05-14 07:35:00|36130.9|36110.9|36071.2|36051.2|36135.7|36115.7|36066.7|36046.7|369
1747208400000|2025-05-14 07:40:00|36071.8|36051.8|36092.3|36072.3|36095|36075|36066.7|36046.7|332
1747208700000|2025-05-14 07:45:00|36090.8|36070.8|36092.8|36072.8|36099.3|36079.3|36084.3|36064.3|337
1747209000000|2025-05-14 07:50:00|36093.7|36073.7|36072.7|36052.7|36100|36080|36065.4|36045.4|418
1747209300000|2025-05-14 07:55:00|36073.8|36053.8|36065.9|36045.9|36098.4|36078.4|36057|36037|587
1747209600000|2025-05-14 08:00:00|36067.1|36047.1|36019.8|35999.8|36068.3|36048.3|36011.5|35991.5|355
1747209900000|2025-05-14 08:05:00|36022.1|36002.1|35987.9|35967.9|36028.1|36008.1|35950.1|35930.1|350
1747210200000|2025-05-14 08:10:00|35990.1|35970.1|36038.3|36018.3|36042.1|36022.1|35981.5|35961.5|257
1747210500000|2025-05-14 08:15:00|36038.1|36018.1|36003.1|35983.1|36041.8|36021.8|35987.7|35967.7|300
1747210800000|2025-05-14 08:20:00|36001.8|35981.8|35935.2|35915.2|36001.8|35981.8|35920|35900|447
1747211100000|2025-05-14 08:25:00|35934.1|35914.1|35959.9|35939.9|35973|35953|35914.9|35894.9|369
1747211400000|2025-05-14 08:30:00|35958.4|35938.4|35981.5|35961.5|35981.5|35961.5|35955.8|35935.8|287
1747211700000|2025-05-14 08:35:00|35980|35960|35986.6|35966.6|35995.7|35975.7|35974|35954|170
1747212000000|2025-05-14 08:40:00|35985.2|35965.2|36004.1|35984.1|36007|35987|35961.5|35941.5|232
1747212300000|2025-05-14 08:45:00|36003.1|35983.1|35993.6|35973.6|36004|35984|35975|35955|402
1747212600000|2025-05-14 08:50:00|35992.6|35972.6|35994.7|35974.7|35999|35979|35983.3|35963.3|210
1747212900000|2025-05-14 08:55:00|35995.9|35975.9|35975.5|35955.5|36007.4|35987.4|35955.5|35935.5|459
1747213200000|2025-05-14 09:00:00|35974.4|35954.4|35990.9|35970.9|36011.2|35991.2|35971.8|35951.8|377
1747213500000|2025-05-14 09:05:00|35991.4|35971.4|35968.4|35948.4|35991.4|35971.4|35959.5|35939.5|436
1747213800000|2025-05-14 09:10:00|35969.2|35949.2|35949.1|35929.1|35985.5|35965.5|35947.4|35927.4|472
1747214100000|2025-05-14 09:15:00|35946.9|35926.9|35948.4|35928.4|35960.8|35940.8|35931.6|35911.6|447
1747214400000|2025-05-14 09:20:00|35947.7|35927.7|35930.4|35910.4|35955.9|35935.9|35924.8|35904.8|422
1747214700000|2025-05-14 09:25:00|35929.6|35909.6|35942.1|35922.1|35945.5|35925.5|35906.9|35861.2|414
1747215000000|2025-05-14 09:30:00|35942.9|35922.9|35942.1|35922.1|35954.2|35934.2|35930.9|35910.9|294
1747215300000|2025-05-14 09:35:00|35943.6|35923.6|35944.4|35924.4|35946.5|35926.5|35923.7|35903.7|306
1747215600000|2025-05-14 09:40:00|35945.1|35925.1|35936.9|35916.9|35953.6|35933.6|35923.8|35903.8|331
1747215900000|2025-05-14 09:45:00|35935.9|35915.9|35923.6|35903.6|35939.4|35919.4|35912.3|35892.3|323
1747216200000|2025-05-14 09:50:00|35922.7|35902.7|35930.7|35910.7|35953.2|35933.2|35916.3|35896.3|481
1747216500000|2025-05-14 09:55:00|35931.5|35911.5|35960.5|35940.5|35970.2|35950.2|35931.4|35911.4|466
1747216800000|2025-05-14 10:00:00|35961.8|35941.8|35958.1|35938.1|35973.6|35953.6|35942.9|35922.9|415
1747217100000|2025-05-14 10:05:00|35958.7|35938.7|35962.1|35942.1|35963.3|35943.3|35947.5|35927.5|368
1747217400000|2025-05-14 10:10:00|35963|35943|35978.4|35958.4|35988.9|35968.9|35963|35943|240
1747217700000|2025-05-14 10:15:00|35977.6|35957.6|35994.1|35974.1|36000.6|35980.6|35974.3|35954.3|209
1747218000000|2025-05-14 10:20:00|35992|35972|35993|35973|35998|35978|35979|35959|303
1747218300000|2025-05-14 10:25:00|35991.7|35971.7|35990.1|35970.1|35997|35977|35984.3|35964.3|191
1747218600000|2025-05-14 10:30:00|35989.2|35969.2|35982|35962|35996.5|35976.5|35962.5|35942.5|234
1747218900000|2025-05-14 10:35:00|35981|35961|35996.7|35976.7|36002|35982|35979.8|35959.8|186
1747219200000|2025-05-14 10:40:00|35997.7|35977.7|35976.5|35956.5|35997.7|35977.7|35969.2|35949.2|292
1747219500000|2025-05-14 10:45:00|35976.4|35956.4|35988.8|35968.8|35990.7|35970.7|35965.8|35945.8|231
1747219800000|2025-05-14 10:50:00|35987.5|35967.5|35969.5|35949.5|35992|35972|35969.2|35949.2|235
1747220100000|2025-05-14 10:55:00|35968.7|35948.7|35980.5|35960.5|35982.3|35962.3|35962.2|35942.2|357
1747220400000|2025-05-14 11:00:00|35980.9|35960.9|35982.4|35962.4|36018.1|35979.7|35973.5|35953.5|376
1747220700000|2025-05-14 11:05:00|35983.5|35963.5|35999.1|35979.1|36001.7|35981.7|35970.4|35950.4|381
1747221000000|2025-05-14 11:10:00|36000|35980|35999.8|35979.8|36004.6|35984.6|35987|35967|367
1747221300000|2025-05-14 11:15:00|35998.6|35978.6|36037.7|36017.7|36039.4|36019.4|35998.6|35978.6|316
1747221600000|2025-05-14 11:20:00|36038.1|36018.1|36029.9|36009.9|36041.4|36021.4|36022.1|36002.1|177
1747221900000|2025-05-14 11:25:00|36029|36009|36028.1|36008.1|36032.8|36012.8|36018.9|35998.9|478
1747222200000|2025-05-14 11:30:00|36029.4|36009.4|36021.1|36001.1|36029.8|36009.8|36017.1|35997.1|450
1747222500000|2025-05-14 11:35:00|36022.3|36002.3|36047|36027|36052.4|36032.4|36016.6|35996.6|359
1747222800000|2025-05-14 11:40:00|36045.4|36025.4|36044.5|36024.5|36055.3|36035.3|36041.5|36021.5|125
1747223100000|2025-05-14 11:45:00|36043.5|36023.5|36050.3|36030.3|36060|36040|36036.4|36016.4|185
1747223400000|2025-05-14 11:50:00|36048.9|36028.9|36046.6|36026.6|36053.3|36033.3|36025.7|36005.7|410
1747223700000|2025-05-14 11:55:00|36045.7|36025.7|36037|36017|36061|36041|36035.6|36015.6|352
1747224000000|2025-05-14 12:00:00|36035.3|36015.3|36017.6|35997.6|36038.8|36018.8|36008.5|35988.5|157
1747224300000|2025-05-14 12:05:00|36019.4|35999.4|36056.3|36036.3|36060.9|36040.9|36015.4|35995.4|115
1747224600000|2025-05-14 12:10:00|36058.2|36038.2|36041|36021|36063.1|36043.1|36034.4|36014.4|156
1747224900000|2025-05-14 12:15:00|36042.3|36022.3|36016.1|35996.1|36046.1|36026.1|36016.1|35996.1|325
1747225200000|2025-05-14 12:20:00|36014.7|35994.7|36015.3|35995.3|36033.5|36013.5|35997.5|35977.5|407
1747225500000|2025-05-14 12:25:00|36014.5|35994.5|35996.9|35976.9|36021.4|36001.4|35996.1|35976.1|379
1747225800000|2025-05-14 12:30:00|35997.7|35977.7|35995.9|35975.9|36004.4|35984.4|35978.1|35958.1|278
1747226100000|2025-05-14 12:35:00|35996.7|35976.7|36020|36000|36029|36009|35987.8|35967.8|403
1747226400000|2025-05-14 12:40:00|36021.2|36001.2|35987|35967|36023.7|36003.7|35986.8|35966.8|372
1747226700000|2025-05-14 12:45:00|35988.5|35968.5|35972.3|35952.3|35996.9|35976.9|35957.9|35937.9|498
1747227000000|2025-05-14 12:50:00|35971.5|35951.5|35986.4|35966.4|35989.8|35969.8|35966|35946|302
1747227300000|2025-05-14 12:55:00|35984.9|35964.9|35987.2|35967.2|35992.1|35972.1|35969.6|35949.6|424
1747227600000|2025-05-14 13:00:00|35986.6|35966.6|36008.4|35988.4|36012.3|35992.3|35985.1|35965.1|356
1747227900000|2025-05-14 13:05:00|36009.2|35989.2|36001.3|35981.3|36020.3|36000.3|35999|35979|402
1747228200000|2025-05-14 13:10:00|35999.9|35979.9|36021.2|36001.2|36028.1|36008.1|35999.9|35979.9|325
1747228500000|2025-05-14 13:15:00|36020.6|36000.6|35993|35973|36033.5|36013.5|35986.4|35966.4|351
1747228800000|2025-05-14 13:20:00|35992|35972|35977.6|35957.6|35992.9|35972.9|35972.8|35952.8|299
1747229100000|2025-05-14 13:25:00|35978.4|35958.4|35989.5|35969.5|35991.5|35971.5|35972.1|35952.1|438
1747229400000|2025-05-14 13:30:00|35988.7|35968.7|35982.2|35962.2|35988.7|35968.7|35964.3|35944.3|502
1747229700000|2025-05-14 13:35:00|35983.6|35963.6|35963.1|35943.1|35989.1|35969.1|35953.4|35933.4|374
1747230000000|2025-05-14 13:40:00|35964.2|35944.2|35961.1|35941.1|35969.7|35949.7|35947.5|35927.5|348
1747230300000|2025-05-14 13:45:00|35960|35940|35969|35949|35972.2|35952.2|35942.9|35922.9|402
1747230600000|2025-05-14 13:50:00|35969.5|35949.5|35971.4|35951.4|35978.3|35958.3|35961.5|35941.5|316
1747230900000|2025-05-14 13:55:00|35970.6|35950.6|36001.9|35981.9|36018.4|35998.4|35968.6|35948.6|483
1747231200000|2025-05-14 14:00:00|36000.8|35980.8|36020.6|36000.6|36025.3|36005.3|35998.7|35978.7|394
1747231500000|2025-05-14 14:05:00|36019.5|35999.5|36010.8|35990.8|36022.2|36002.2|35998.8|35978.8|288
1747231800000|2025-05-14 14:10:00|36009.8|35989.8|35992.4|35972.4|36014.6|35994.6|35989.3|35969.3|269
1747232100000|2025-05-14 14:15:00|35991.4|35971.4|36022.5|36002.5|36030.5|36010.5|35984.6|35964.6|400
1747232400000|2025-05-14 14:20:00|36021.5|36001.5|36037.2|36017.2|36039.4|36019.4|36013.7|35993.7|390
1747232700000|2025-05-14 14:25:00|36038.4|36018.4|36007.6|35987.6|36038.4|36018.4|36006.8|35986.8|480
1747233000000|2025-05-14 14:30:00|36006.6|35986.6|36023.1|36003.1|36032.5|36012.5|36006.2|35986.2|308
1747233300000|2025-05-14 14:35:00|36024.3|36004.3|36029.7|36009.7|36037.4|36017.4|36017.5|35997.5|267
1747233600000|2025-05-14 14:40:00|36030.4|36010.4|36010.4|35990.4|36034.3|36014.3|36008|35988|264
1747233900000|2025-05-14 14:45:00|36011.4|35991.4|35978.4|35958.4|36012.2|35992.2|35977.1|35957.1|386
1747234200000|2025-05-14 14:50:00|35976.6|35956.6|35981.7|35961.7|35994.7|35974.7|35970.1|35950.1|202
1747234500000|2025-05-14 14:55:00|35980.3|35960.3|35999.8|35979.8|36001.2|35981.2|35967.3|35947.3|256
1747234800000|2025-05-14 15:00:00|36000.9|35980.9|36011.7|35991.7|36012.8|35992.8|35976.7|35956.7|353
1747235100000|2025-05-14 15:05:00|36010.6|35990.6|35996.8|35976.8|36018.9|35998.9|35989.9|35969.9|291
1747235400000|2025-05-14 15:10:00|35997.8|35977.8|36023.7|36003.7|36025.9|36005.9|35989.7|35969.7|360
1747235700000|2025-05-14 15:15:00|36022|36002|36017.4|35997.4|36025.8|36005.8|36008|35988|361
1747236000000|2025-05-14 15:20:00|36015.8|35995.8|36018.6|35998.6|36024.2|36004.2|35998.9|35978.9|278
1747236300000|2025-05-14 15:25:00|36019.5|35999.5|35999.1|35979.1|36021.4|36001.4|35997.1|35977.1|614
1747236600000|2025-05-14 15:30:00|36000.3|35980.3|35996.2|35976.2|36008|35988|35981.3|35961.3|418
1747236900000|2025-05-14 15:35:00|35995.4|35975.4|36013.1|35993.1|36015.9|35995.9|35992.5|35972.5|474
1747237200000|2025-05-14 15:40:00|36012|35992|36015.1|35995.1|36018.1|35998.1|36003.6|35983.6|430
1747237500000|2025-05-14 15:45:00|36014.3|35994.3|36018.6|35998.6|36022.9|36002.9|36013.5|35993.5|397
1747237800000|2025-05-14 15:50:00|36017.8|35997.8|36012.1|35992.1|36039.7|36004.5|36010.9|35978.7|369
1747238100000|2025-05-14 15:55:00|36010.8|35990.8|36004.4|35984.4|36016.7|35996.7|36002.1|35982.1|413
1747238400000|2025-05-14 16:00:00|36005.3|35985.3|35997.4|35977.4|36007.9|35987.9|35996.3|35976.3|244
1747238700000|2025-05-14 16:05:00|35996.1|35976.1|35985.1|35965.1|35996.1|35976.1|35977.2|35957.2|352
1747239000000|2025-05-14 16:10:00|35984.1|35964.1|35996.6|35976.6|35998|35978|35984.1|35964.1|531
1747239300000|2025-05-14 16:15:00|35997.6|35977.6|35995.1|35975.1|35999.8|35979.8|35989.7|35969.7|438
1747239600000|2025-05-14 16:20:00|35994.1|35974.1|35999.7|35979.7|35999.7|35979.7|35983.4|35963.4|290
1747239900000|2025-05-14 16:25:00|35998|35978|36003.5|35983.5|36013.5|35993.5|35998|35978|490
1747240200000|2025-05-14 16:30:00|36004.7|35984.7|35997.1|35977.1|36015.3|35995.3|35997.1|35977.1|188
1747240500000|2025-05-14 16:35:00|35998.4|35978.4|35995.3|35975.3|36000.6|35980.6|35989|35969|384
1747240800000|2025-05-14 16:40:00|35996.4|35976.4|36060.9|36040.9|36092.3|36069.2|35993.8|35973.8|261
1747241100000|2025-05-14 16:45:00|36058.1|36038.1|36040.5|36020.5|36066|36046|36036.1|36016.1|94
1747241400000|2025-05-14 16:50:00|36037.7|36017.7|36031.4|36011.4|36051.8|36031.8|36027.6|36007.6|66
1747241700000|2025-05-14 16:55:00|36028.6|36008.6|36044.3|36024.3|36052.4|36032.4|36025.4|36005.4|50
1747242000000|2025-05-14 17:00:00|36047|36027|36041.8|36021.8|36091|36030.5|36030.3|35969|76
1747242300000|2025-05-14 17:05:00|36039.1|36019.1|36052.5|36032.5|36052.5|36032.5|36033.4|36013.4|36
1747242600000|2025-05-14 17:10:00|36055.2|36035.2|36040.8|36020.8|36061.7|36041.7|36037.6|36017.6|67
1747242900000|2025-05-14 17:15:00|36086.5|35966.5|36044|36024|36088.5|36026|36030.6|35966.5|57
1747243200000|2025-05-14 17:20:00|36041.2|36021.2|36026|36006|36043.9|36023.9|36025.9|36005.9|52
1747243500000|2025-05-14 17:25:00|36028.6|36008.6|36024.3|36004.3|36070.5|36009.9|36018.3|35950|55
1747243800000|2025-05-14 17:30:00|36021.3|36001.3|36031.9|36011.9|36072.5|36011.9|36017.2|35952.5|35
1747244100000|2025-05-14 17:35:00|36076.5|35956.5|36047.5|36027.5|36090|36033.2|36034.6|35956.5|42
1747244400000|2025-05-14 17:40:00|36050.3|36030.3|36051.8|36031.8|36091.5|36034.6|36042.1|35968.5|60
1747244700000|2025-05-14 17:45:00|36097|35977|36057.5|36037.5|36104|36043.3|36050.5|35975.5|41
1747245000000|2025-05-14 17:50:00|36054.8|36034.8|36050.3|36030.3|36102|36040.9|36047.6|35981.5|57
1747245300000|2025-05-14 17:55:00|36047.5|36027.5|36038.2|36018.2|36087.5|36030.6|36035.5|35964|87
1747245600000|2025-05-14 18:00:00|36035.4|36015.4|36063.7|36043.7|36063.7|36043.7|36034.7|36014.7|46
1747245900000|2025-05-14 18:05:00|36061|36041|36068.1|36048.1|36100.5|36048.1|36046.7|35977.5|36
1747246200000|2025-05-14 18:10:00|36071.6|36051.6|36082.8|36062.8|36120|36062.8|36063.2|35998|36
1747246500000|2025-05-14 18:15:00|36088.2|36068.2|36069|36049|36112|36068.2|36065.9|35992|53
1747246800000|2025-05-14 18:20:00|36071.7|36051.7|36073|36053|36117.5|36053.2|36060.8|35986|68
1747247100000|2025-05-14 18:25:00|36075.8|36055.8|36086|36066|36130.5|36069.1|36075.4|36006.5|73
1747247400000|2025-05-14 18:30:00|36083.1|36063.1|36076.7|36056.7|36087.9|36067.9|36074.4|36054.4|83
1747247700000|2025-05-14 18:35:00|36073.9|36053.9|36121.5|36001.5|36121.5|36056.6|36068.3|35995.5|57
1747248000000|2025-05-14 18:40:00|36121|36001|36060.8|36040.8|36122|36052.1|36058.2|35986|62
1747248300000|2025-05-14 18:45:00|36063.5|36043.5|36105|35985|36105.5|36043.6|36054.7|35982|50
1747248600000|2025-05-14 18:50:00|36104.5|35984.5|36061|36041|36107|36043.6|36054.5|35980.5|47
1747248900000|2025-05-14 18:55:00|36058|36038|36070.1|36050.1|36119|36053.1|36058|35988|24
1747249200000|2025-05-14 19:00:00|36072.9|36052.9|36116.4|36066.4|36126.5|36069.9|36072.9|36001|42
1747249500000|2025-05-14 19:05:00|36148.5|36028.5|36104.6|36054.6|36151.5|36070.4|36104.6|36015.5|56
1747249800000|2025-05-14 19:10:00|36136.5|36016.5|36101.7|36051.7|36139|36054.6|36090.9|36002.5|54
1747250100000|2025-05-14 19:15:00|36098.1|36048.1|36103.6|36053.6|36136|36053.6|36094.1|36011.5|60
1747250400000|2025-05-14 19:20:00|36134|36014|36135|36015|36143|36061.4|36099.6|36011.5|57
1747250700000|2025-05-14 19:25:00|36133.5|36013.5|36131.5|36011.5|36137|36058.6|36097.6|36009|64
1747251000000|2025-05-14 19:30:00|36131|36011|36135.5|36015.5|36139|36055.3|36098|36010.5|61
1747251300000|2025-05-14 19:35:00|36136|36016|36139.5|36019.5|36140|36057.8|36100.3|36013|50
1747251600000|2025-05-14 19:40:00|36139|36019|36143|36023|36144.5|36058.3|36100.8|36013.5|54
1747251900000|2025-05-14 19:45:00|36144.5|36024.5|36113.5|36063.5|36147|36063.5|36107|36019|52
1747252200000|2025-05-14 19:50:00|36147.5|36027.5|36119|36069|36152.5|36069|36115.4|36027.5|47
1747252500000|2025-05-14 19:55:00|36153.5|36033.5|36115.1|36065.1|36155|36070.6|36115.1|36027|73
1747252800000|2025-05-14 20:00:00|36116.1|36066.1|36117.1|36067.1|36119.8|36069.8|36112.4|36062.4|7
1747253100000|2025-05-14 20:05:00|36118.5|36068.5|36117.9|36067.9|36121|36071|36117.2|36067.2|7
1747253400000|2025-05-14 20:10:00|36114.3|36064.3|36115.7|36065.7|36117.5|36067.5|36114.3|36064.3|6
1747253700000|2025-05-14 20:15:00|36114.8|36064.8|36117.4|36067.4|36117.4|36067.4|36114.3|36064.3|5
1747254000000|2025-05-14 20:20:00|36117|36067|36115.1|36065.1|36117|36067|36112.6|36062.6|5
1747254300000|2025-05-14 20:25:00|36115.8|36065.8|36115.8|36065.8|36116.6|36066.6|36112.1|36062.1|5
1747254600000|2025-05-14 20:30:00|36115.9|36065.9|36106.1|36056.1|36115.9|36065.9|36106.1|36056.1|6
1747254900000|2025-05-14 20:35:00|36106.2|36056.2|36104.1|36054.1|36106.2|36056.2|36101.6|36051.6|6
1747255200000|2025-05-14 20:40:00|36100.4|36050.4|36099.7|36049.7|36100.4|36050.4|36096.7|36046.7|7
1747255500000|2025-05-14 20:45:00|36103.3|36053.3|36104.3|36054.3|36111.2|36061.2|36102.8|36052.8|13
1747255800000|2025-05-14 20:50:00|36103|36053|36105.9|36055.9|36117.4|36067.4|36103|36053|47
1747256100000|2025-05-14 20:55:00|36110|36060|36168.8|36048.8|36169|36063.2|36103.8|36028.1|31
1747256400000|2025-05-14 21:00:00|36148.6|36028.6|36127.5|36007.5|36168.5|36048.5|36126.5|36006.5|19
1747256700000|2025-05-14 21:05:00|36128.5|36008.5|36140|36020|36143.5|36023.5|36128|36008|44
1747257000000|2025-05-14 21:10:00|36138.5|36018.5|36145|36025|36148.5|36028.5|36138.5|36018.5|47
1747257300000|2025-05-14 21:15:00|36144.5|36024.5|36136.5|36016.5|36144.5|36024.5|36136|36016|41
1747257600000|2025-05-14 21:20:00|36138|36018|36138.5|36018.5|36139|36019|36136.5|36016.5|10
1747257900000|2025-05-14 21:25:00|36138|36018|36139|36019|36141|36021|36137.5|36017.5|18
1747258200000|2025-05-14 21:30:00|36137.5|36017.5|36147.5|36027.5|36147.5|36027.5|36137.5|36017.5|21
1747258500000|2025-05-14 21:35:00|36146.5|36026.5|36148.5|36028.5|36151|36031|36144.5|36024.5|26
1747258800000|2025-05-14 21:40:00|36149.5|36029.5|36151.5|36031.5|36153|36033|36147.5|36027.5|53
1747259100000|2025-05-14 21:45:00|36151|36031|36147.5|36027.5|36152.5|36032.5|36146.5|36026.5|18
1747259400000|2025-05-14 21:50:00|36146.5|36026.5|36144.5|36024.5|36147.5|36027.5|36142.5|36022.5|33
1747259700000|2025-05-14 21:55:00|36143.5|36023.5|36137|36017|36145.5|36025.5|36137|36017|45
1747260000000|2025-05-14 22:00:00|36138|36018|36129|36009|36139.5|36019.5|36126.5|36006.5|88
1747260300000|2025-05-14 22:05:00|36127.5|36007.5|36128|36008|36130.5|36010.5|36120|36000|65
1747260600000|2025-05-14 22:10:00|36124.5|36004.5|36123|36003|36130.7|36010.7|36119.5|35999.5|39
1747260900000|2025-05-14 22:15:00|36123.5|36003.5|36127.6|36007.6|36134|36014|36123.5|36003.5|28
1747261200000|2025-05-14 22:20:00|36127|36007|36124|36004|36130|36010|36124|36004|18
1747261500000|2025-05-14 22:25:00|36125.5|36005.5|36124.5|36004.5|36125.5|36005.5|36117|35997|33
1747261800000|2025-05-14 22:30:00|36128.5|36008.5|36121.9|36001.9|36131.5|36011.5|36114|35994|42
1747262100000|2025-05-14 22:35:00|36116|35996|36120.1|36000.1|36121.9|36001.9|36116|35996|37
1747262400000|2025-05-14 22:40:00|36122|36002|36119.8|35999.8|36122.7|36002.7|36118|35998|30
1747262700000|2025-05-14 22:45:00|36118.5|35998.5|36121|36001|36124.5|36004.5|36117|35997|41
1747263000000|2025-05-14 22:50:00|36121.5|36001.5|36124|36004|36130.5|36010.5|36120|36000|22
1747263300000|2025-05-14 22:55:00|36124.5|36004.5|36122.5|36002.5|36129.5|36009.5|36122.5|36002.5|24
1747263600000|2025-05-14 23:00:00|36123|36003|36118.5|35998.5|36132.9|36021|36115.4|35997|28
1747263900000|2025-05-14 23:05:00|36118|35998|36110.9|35999|36118|36003.7|36109|35989|52
1747264200000|2025-05-14 23:10:00|36114.5|35994.5|36109.9|35998.1|36114.5|36000.2|36105|35985|41
1747264500000|2025-05-14 23:15:00|36109|35989|36112.5|35992.5|36112.5|35996.6|36106.2|35987|52
1747264800000|2025-05-14 23:20:00|36109.5|35997.6|36108.4|35996.5|36116.5|35998.6|36107.5|35987.5|44
1747265100000|2025-05-14 23:25:00|36108|35988|36113.5|35993.5|36117.5|35997.9|36108|35988|33
1747265400000|2025-05-14 23:30:00|36109|35989|36105.3|35993.4|36112|35995.8|36101|35981|46
1747265700000|2025-05-14 23:35:00|36106|35986|36106|35986|36107.5|35993.3|36103|35984|24
1747266000000|2025-05-14 23:40:00|36108.5|35988.5|36106.5|35994.7|36110.5|35994.9|36096.5|35976.5|42
1747266300000|2025-05-14 23:45:00|36105|35985|36104|35984|36112.5|35999.6|36102|35982|45
1747266600000|2025-05-14 23:50:00|36103|35983|36116|36004.2|36122|36004.2|36101.5|35981.5|56
1747266900000|2025-05-14 23:55:00|36118|35996|36118.9|36007|36126|36013.2|36115|35995.5|67
1747267200000|2025-05-15 00:00:00|36127|36010.5|36126.2|36014.4|36140.5|36020.5|36116.9|36001.5|92
1747267500000|2025-05-15 00:05:00|36130|36010|36119|35999|36133|36014.5|36113.7|35997.5|95
1747267800000|2025-05-15 00:10:00|36120|36000|36115.5|35995.5|36120|36005|36105|35991.5|91
1747268100000|2025-05-15 00:15:00|36116|35996|36095|35975|36122.2|36010.4|36095|35975|92
1747268400000|2025-05-15 00:20:00|36094|35974|36088.6|35976.8|36100.5|35985.7|36088.6|35970.5|69
1747268700000|2025-05-15 00:25:00|36089.5|35969.5|36079.5|35959.5|36089.5|35972.7|36075.4|35956|70
1747269000000|2025-05-15 00:30:00|36079|35959|36067|35947|36081.5|35965.6|36056.3|35939|68
1747269300000|2025-05-15 00:35:00|36063|35951.1|36053|35981.8|36076.5|35981.8|36044.3|35948.5|39
1747269600000|2025-05-15 00:40:00|36047.5|35976.3|36066.1|35995|36082.5|35995|36047.5|35953.5|47
1747269900000|2025-05-15 00:45:00|36081|35961|36084.5|35964.5|36086.5|35995.9|36061.7|35959.5|46
1747270200000|2025-05-15 00:50:00|36087|35967|36047.9|35976.7|36088|35995.1|36045.1|35944|66
1747270500000|2025-05-15 00:55:00|36053.3|35982.1|36056.7|35985.5|36071.5|35985.9|36043.4|35946|106
1747270800000|2025-05-15 01:00:00|36051|35979.9|36054|35934|36074|35985.4|36027.8|35928|66
1747271100000|2025-05-15 01:05:00|36051.5|35931.5|36044|35972.8|36067|35976.4|36028.9|35931.5|37
1747271400000|2025-05-15 01:10:00|36061|35941|36039.4|35968.2|36061|35976.3|36035.7|35932.5|44
1747271700000|2025-05-15 01:15:00|36052|35932|36038.1|35966.9|36060|35972.3|36033.8|35931.5|44
1747272000000|2025-05-15 01:20:00|36058|35938|36028.8|35957.6|36061|35973.5|36028.8|35930.5|40
1747272300000|2025-05-15 01:25:00|36047.5|35927.5|36046.7|35975.5|36053.5|35975.5|36023.4|35922|57
1747272600000|2025-05-15 01:30:00|36053.8|35982.6|36049.7|35978.5|36065.5|35991.8|36036.9|35944|107
1747272900000|2025-05-15 01:35:00|36055.1|35983.9|36051.5|35931.5|36072|35984.7|36035.7|35931.5|76
1747273200000|2025-05-15 01:40:00|36052|35932|36056.4|35985.2|36075|35986.2|36036.8|35930|74
1747273500000|2025-05-15 01:45:00|36050.9|35979.7|36057.9|35986.8|36078|35991.8|36041.6|35942.5|117
1747273800000|2025-05-15 01:50:00|36076.5|35956.5|36061.8|35990.6|36087.5|36001.5|36047.9|35939.5|107
1747274100000|2025-05-15 01:55:00|36056.2|35985|36084.5|35964.5|36089.5|35996.9|36055.7|35962|84
1747274400000|2025-05-15 02:00:00|36077|35957|36085.3|36014.1|36103|36014.5|36052|35957|110
1747274700000|2025-05-15 02:05:00|36079.9|36008.7|36068.5|35948.5|36088|36015.3|36056.7|35948.5|58
1747275000000|2025-05-15 02:10:00|36075|35955|36048|35976.8|36075.5|35983|36045.8|35940.5|68
1747275300000|2025-05-15 02:15:00|36069.5|35949.5|36060|35988.8|36089|36000.3|36047.2|35945|72
1747275600000|2025-05-15 02:20:00|36066.3|35995.1|36073.1|36002|36097|36007.5|36060.1|35970.5|84
1747275900000|2025-05-15 02:25:00|36093.5|35973.5|36075.5|36004.3|36103|36010.1|36069.1|35969.5|99
1747276200000|2025-05-15 02:30:00|36081.4|36010.2|36083|35963|36092|36010.9|36064.5|35958.5|80
1747276500000|2025-05-15 02:35:00|36081|35961|36060.4|35989.2|36087.5|35996.2|36054.7|35954.5|80
1747276800000|2025-05-15 02:40:00|36076.5|35956.5|36062.7|35991.5|36083.5|35991.7|36052.4|35949.5|95
1747277100000|2025-05-15 02:45:00|36068.5|35997.3|36086.5|35966.5|36090.5|36000.1|36063|35958|74
1747277400000|2025-05-15 02:50:00|36087.5|35967.5|36074.5|35954.5|36087.5|35997|36053.6|35949|90
1747277700000|2025-05-15 02:55:00|36075|35955|36069.5|35949.5|36078|35983.5|36046.1|35945.5|112
1747278000000|2025-05-15 03:00:00|36077.5|35957.5|36053.1|35981.9|36088.5|35994|36047.7|35947|59
1747278300000|2025-05-15 03:05:00|36074.5|35954.5|36058.9|35987.7|36083|35998.7|36052|35949.5|95
1747278600000|2025-05-15 03:10:00|36082|35962|36055.3|35984.1|36084.5|35989.5|36040.7|35942|88
1747278900000|2025-05-15 03:15:00|36060.6|35989.4|36049.7|35978.5|36077|35989.4|36047.3|35944|98
1747279200000|2025-05-15 03:20:00|36044.4|35973.2|36068|35948|36082|35980.7|36044.4|35948|76
1747279500000|2025-05-15 03:25:00|36069.5|35949.5|36033.8|35962.7|36072|35979.4|36033.8|35941.5|64
1747279800000|2025-05-15 03:30:00|36064.5|35944.5|36046.8|35975.6|36080|35981.7|36037.1|35941.5|101
1747280100000|2025-05-15 03:35:00|36041.2|35970|36041.5|35970.3|36061.5|35976.2|36030.5|35932|83
1747280400000|2025-05-15 03:40:00|36035.6|35964.5|36033.7|35962.5|36065|35977.2|36033.7|35938.5|75
1747280700000|2025-05-15 03:45:00|36057|35937|36037|35965.8|36060|35971.4|36028.9|35931.5|63
1747281000000|2025-05-15 03:50:00|36043.9|35972.7|36067.5|35947.5|36070|35974|36033.4|35939|57
1747281300000|2025-05-15 03:55:00|36068|35948|36067.5|35947.5|36072.5|35975.7|36039.7|35945.5|75
1747281600000|2025-05-15 04:00:00|36041.8|35970.6|36033.5|35962.3|36059.5|35976.2|36027.7|35932|120
1747281900000|2025-05-15 04:05:00|36054.5|35934.5|36041.6|35970.5|36070|35979.6|36033.3|35934.5|75
1747282200000|2025-05-15 04:10:00|36063|35943|36067.5|35947.5|36070|35976.4|36039.7|35939|102
1747282500000|2025-05-15 04:15:00|36072.5|35952.5|36048.9|35977.7|36076.5|35988.5|36042.2|35945.5|110
1747282800000|2025-05-15 04:20:00|36073|35953|36043.7|35972.5|36074.5|35977.9|36035.8|35937|73
1747283100000|2025-05-15 04:25:00|36049.5|35978.3|36043.7|35972.5|36070|35978.5|36035|35948|108
1747283400000|2025-05-15 04:30:00|36050.9|35979.7|36040.5|35969.3|36073.5|35986|36037.7|35942|44
1747283700000|2025-05-15 04:35:00|36047|35975.8|36043.7|35972.6|36064.5|35976.6|36032.1|35935|99
1747284000000|2025-05-15 04:40:00|36066|35946|36058.3|35987.1|36082.5|35994|36043.6|35945.5|63
1747284300000|2025-05-15 04:45:00|36080|35960|36065.2|35994|36089.5|35994.5|36054.6|35958.5|73
1747284600000|2025-05-15 04:50:00|36059.8|35988.6|36058.5|35987.3|36087.5|36000.3|36052.3|35962.5|78
1747284900000|2025-05-15 04:55:00|36052.9|35981.8|36056.7|35985.5|36086|35991.1|36048.2|35956.5|59
1747285200000|2025-05-15 05:00:00|36062.9|35991.7|36059.5|35988.3|36095.5|36002.7|36056.9|35970.5|67
1747285500000|2025-05-15 05:05:00|36054|35982.8|36048|35976.8|36087.5|35994.2|36042.6|35948.5|66
1747285800000|2025-05-15 05:10:00|36071|35951|36056.9|35985.7|36073|35985.7|36036.5|35944|53
1747286100000|2025-05-15 05:15:00|36051.5|35980.3|36085|35965|36088.5|35994.7|36051.4|35957.5|43
1747286400000|2025-05-15 05:20:00|36084.5|35964.5|36095|35975|36097|35999.5|36053.2|35962.5|69
1747286700000|2025-05-15 05:25:00|36094|35974|36076.6|36005.4|36110.5|36010.8|36063.5|35968.5|73
1747287000000|2025-05-15 05:30:00|36105.5|35985.5|36117|35997|36117.5|36020.6|36078.8|35985|68
1747287300000|2025-05-15 05:35:00|36118.5|35998.5|36117.5|35997.5|36122.5|36028.5|36087.3|35988.5|66
1747287600000|2025-05-15 05:40:00|36118.5|35998.5|36094|36022.9|36125|36033.3|36089.5|35990.5|70
1747287900000|2025-05-15 05:45:00|36088.6|36017.4|36115.5|35995.5|36116.5|36023.7|36072.4|35972.5|61
1747288200000|2025-05-15 05:50:00|36113.5|35993.5|36088.7|36017.5|36118|36021|36081.3|35989.5|56
1747288500000|2025-05-15 05:55:00|36083.3|36012.1|36089.2|36018|36115.5|36023.5|36077.5|35983.5|66
1747288800000|2025-05-15 06:00:00|36094.8|36023.6|36052.1|36032.1|36095.1|36051.6|36049.2|36017.7|325
1747289100000|2025-05-15 06:05:00|36053.5|36033.5|36029|36009|36054.7|36034.7|36028.1|36008.1|283
1747289400000|2025-05-15 06:10:00|36031|36011|36015.8|35995.8|36037.7|36017.7|36010.2|35990.2|191
1747289700000|2025-05-15 06:15:00|36017.1|35997.1|36021.4|36001.4|36028.8|36008.8|36017.1|35997.1|95
1747290000000|2025-05-15 06:20:00|36073|35953|35972.1|35952.1|36073|36005.6|35965.8|35945.8|133
1747290300000|2025-05-15 06:25:00|35973.8|35953.8|35985.6|35965.6|35988.3|35968.3|35963.8|35943.8|123
1747290600000|2025-05-15 06:30:00|35987|35967|35979.3|35959.3|35996.8|35976.8|35977.8|35957.8|191
1747290900000|2025-05-15 06:35:00|35977.9|35957.9|35984.2|35964.2|36017|35972.4|35977.9|35942|247
1747291200000|2025-05-15 06:40:00|35985.5|35965.5|35965.9|35945.9|35994.1|35974.1|35963.5|35943.5|111
1747291500000|2025-05-15 06:45:00|35966.2|35946.2|35953.4|35933.4|35973|35953|35951.1|35931.1|270
1747291800000|2025-05-15 06:50:00|35954.4|35934.4|35954.6|35934.6|35964.1|35944.1|35931.5|35911.5|355
1747292100000|2025-05-15 06:55:00|35953.4|35933.4|35944.9|35924.9|35958.7|35938.7|35939.2|35919.2|288
1747292400000|2025-05-15 07:00:00|35947|35927|35980|35960|35983.8|35963.8|35941.4|35921.4|281
1747292700000|2025-05-15 07:05:00|35979|35959|35965.1|35945.1|35988.7|35968.7|35957.5|35937.5|247
1747293000000|2025-05-15 07:10:00|35966.2|35946.2|35975.6|35955.6|35987.3|35967.3|35964.6|35944.6|187
1747293300000|2025-05-15 07:15:00|35976.7|35956.7|35982.5|35962.5|35991.7|35971.7|35975.7|35955.7|205
1747293600000|2025-05-15 07:20:00|35983.8|35963.8|36001.5|35981.5|36005.1|35985.1|35979.1|35959.1|205
1747293900000|2025-05-15 07:25:00|36002.7|35982.7|35996.4|35976.4|36018.8|35998.8|35987.4|35967.4|336
1747294200000|2025-05-15 07:30:00|35993.7|35973.7|36007.3|35987.3|36008.2|35988.2|35989.4|35969.4|262
1747294500000|2025-05-15 07:35:00|36008.1|35988.1|35995.3|35975.3|36019.5|35999.5|35995.2|35959.3|270
1747294800000|2025-05-15 07:40:00|35996.3|35976.3|36023.7|36003.7|36026.3|36006.3|35994.6|35974.6|273
1747295100000|2025-05-15 07:45:00|36022.8|36002.8|36042.9|36022.9|36064.6|36044.6|36022|36002|235
1747295400000|2025-05-15 07:50:00|36043.8|36023.8|36030.8|36010.8|36052.2|36032.2|36029|36009|282
1747295700000|2025-05-15 07:55:00|36036.2|36016.2|36040.6|36020.6|36043.6|36023.6|36032.2|36012.2|224
1747296000000|2025-05-15 08:00:00|36041.6|36021.6|36032.5|36012.5|36057|36037|36032.5|36012.5|207
1747296300000|2025-05-15 08:05:00|36033.9|36013.9|36017.3|35997.3|36035.3|36015.3|36002.1|35982.1|163
1747296600000|2025-05-15 08:10:00|36015.8|35995.8|36029.7|36009.7|36042.2|36022.2|36015.8|35995.8|119
1747296900000|2025-05-15 08:15:00|36031|36011|36026.2|36006.2|36043.8|36023.8|36023.4|36003.4|102
1747297200000|2025-05-15 08:20:00|36024.8|36004.8|36023.8|36003.8|36034.8|36014.8|36019.5|35999.5|114
1747297500000|2025-05-15 08:25:00|36022.2|36002.2|36030.3|36010.3|36042.5|36022.5|36022.2|36002.2|105
1747297800000|2025-05-15 08:30:00|36031.8|36011.8|36022.3|36002.3|36038.2|36018.2|36022.3|36002.3|88
1747298100000|2025-05-15 08:35:00|36020.9|36000.9|36000.5|35980.5|36022.6|36002.6|35998.7|35978.7|92
1747298400000|2025-05-15 08:40:00|36002.1|35982.1|35998.9|35978.9|36007.1|35987.1|35986.8|35966.8|107
1747298700000|2025-05-15 08:45:00|35998.2|35978.2|35992.1|35972.1|36006.9|35986.9|35976.8|35956.8|266
1747299000000|2025-05-15 08:50:00|35992.9|35972.9|36006.3|35986.3|36008.5|35988.5|35985.5|35965.5|278
1747299300000|2025-05-15 08:55:00|36007.2|35987.2|36007|35957|36013.7|35993.7|35976.2|35956.2|350
1747299600000|2025-05-15 09:00:00|36004|35954|36011.9|35991.9|36013.7|35993.7|35986.3|35953.4|344
1747299900000|2025-05-15 09:05:00|36011.1|35991.1|35996.7|35976.7|36016.1|35996.1|35988.8|35968.8|148
1747300200000|2025-05-15 09:10:00|35995.9|35975.9|35995.9|35975.9|36001.7|35981.7|35990.9|35970.9|202
1747300500000|2025-05-15 09:15:00|35997.1|35977.1|36003.6|35983.6|36003.6|35983.6|35989.1|35969.1|144
1747300800000|2025-05-15 09:20:00|36002.9|35982.9|35999.9|35979.9|36018.8|35998.8|35996.3|35976.3|239
1747301100000|2025-05-15 09:25:00|36000.6|35980.6|36011.2|35991.2|36012.3|35992.3|35994.4|35974.4|227
1747301400000|2025-05-15 09:30:00|36010.4|35990.4|36009.4|35989.4|36015.1|35995.1|36003.2|35983.2|227
1747301700000|2025-05-15 09:35:00|36008.4|35988.4|36017|35997|36019.7|35999.7|35999.6|35979.6|177
1747302000000|2025-05-15 09:40:00|36018.2|35998.2|36016.6|35996.6|36029.9|36009.9|36012.2|35992.2|108
1747302300000|2025-05-15 09:45:00|36017.5|35997.5|36011.8|35991.8|36022.1|36002.1|36004.4|35984.4|115
1747302600000|2025-05-15 09:50:00|36010|35990|36026.2|36006.2|36028|36008|36007.9|35987.9|84
1747302900000|2025-05-15 09:55:00|36025.3|36005.3|36028.4|36008.4|36034.4|36014.4|36004.2|35984.2|160
1747303200000|2025-05-15 10:00:00|36027.5|36007.5|36035.7|36015.7|36048.4|36028.4|36025.9|36005.9|236
1747303500000|2025-05-15 10:05:00|36034.8|36014.8|36027.2|36007.2|36036.2|36016.2|36025.2|36005.2|137
1747303800000|2025-05-15 10:10:00|36026.4|36006.4|36020.8|36000.8|36038|36018|36019.6|35999.6|149
1747304100000|2025-05-15 10:15:00|36019.5|35999.5|35997.8|35977.8|36020.1|36000.1|35994.8|35974.8|189
1747304400000|2025-05-15 10:20:00|35997|35977|35997.8|35977.8|36011.8|35991.8|35995|35975|173
1747304700000|2025-05-15 10:25:00|35997|35977|36001|35981|36010.8|35990.8|35992.5|35972.5|296
1747305000000|2025-05-15 10:30:00|36000|35980|36005.7|35985.7|36006.7|35986.7|35987.9|35967.9|208
1747305300000|2025-05-15 10:35:00|36006.9|35986.9|35996.5|35976.5|36012.1|35992.1|35995.8|35975.8|177
1747305600000|2025-05-15 10:40:00|35997.4|35977.4|35996.3|35976.3|36003.3|35983.3|35994.9|35974.9|104
1747305900000|2025-05-15 10:45:00|35997.1|35977.1|36007.5|35987.5|36011.9|35991.9|35997.1|35977.1|106
1747306200000|2025-05-15 10:50:00|36006.7|35986.7|36018.4|35998.4|36025.1|36005.1|36006.7|35986.7|134
1747306500000|2025-05-15 10:55:00|36019.2|35999.2|36038.2|36018.2|36048.7|36028.7|36018.3|35998.3|429
1747306800000|2025-05-15 11:00:00|36038.5|36018.5|36039.4|36019.4|36043.8|36023.8|36023.9|36003.9|134
1747307100000|2025-05-15 11:05:00|36040.9|36020.9|36058.4|36038.4|36064|36044|36040.9|36020.9|257
1747307400000|2025-05-15 11:10:00|36057.5|36037.5|36046.5|36026.5|36057.7|36037.7|36038.2|36018.2|170
1747307700000|2025-05-15 11:15:00|36044.9|36024.9|36055|36035|36055.2|36035.2|36038.5|36018.5|173
1747308000000|2025-05-15 11:20:00|36055.8|36035.8|36050|36030|36065.4|36045.4|36048.6|36028.6|324
1747308300000|2025-05-15 11:25:00|36048.2|36028.2|36045.9|36025.9|36052|36032|36041.5|36021.5|285
1747308600000|2025-05-15 11:30:00|36046.9|36026.9|36095.5|36075.5|36095.5|36075.5|36044.5|36024.5|279
1747308900000|2025-05-15 11:35:00|36096.9|36076.9|36081.6|36061.6|36100.5|36080.5|36067.8|36047.8|180
1747309200000|2025-05-15 11:40:00|36080.8|36060.8|36079.6|36059.6|36086.8|36066.8|36069.4|36049.4|173
1747309500000|2025-05-15 11:45:00|36080.8|36060.8|36083.8|36063.8|36084.5|36064.5|36068.8|36048.8|170
1747309800000|2025-05-15 11:50:00|36085.3|36065.3|36075.2|36055.2|36094.7|36074.7|36072.2|36052.2|224
1747310100000|2025-05-15 11:55:00|36075.3|36055.3|36089.6|36069.6|36098.2|36078.2|36071.9|36051.9|292
1747310400000|2025-05-15 12:00:00|36088.8|36068.8|36074.6|36054.6|36091.8|36071.8|36068.7|36048.7|285
1747310700000|2025-05-15 12:05:00|36075.5|36055.5|36073|36053|36082.6|36056.6|36057.3|36020.9|278
1747311000000|2025-05-15 12:10:00|36072|36052|36062|36042|36075.8|36055.8|36058.4|36038.4|224
1747311300000|2025-05-15 12:15:00|36060.6|36040.6|36051.2|36031.2|36073.2|36053.2|36050.7|36030.7|214
1747311600000|2025-05-15 12:20:00|36052|36032|36071.3|36051.3|36072.7|36052.7|36035.3|36015.3|330
1747311900000|2025-05-15 12:25:00|36072.3|36052.3|36084.1|36016|36093.7|36065|36059.5|36016|309
1747312200000|2025-05-15 12:30:00|36080.2|36006.5|36019.5|35999.5|36085.2|36033.5|35996.4|35972.1|509
1747312500000|2025-05-15 12:35:00|36021.2|36001.2|36002.5|35982.5|36027.6|36007.6|36001.2|35960.9|397
1747312800000|2025-05-15 12:40:00|36001.2|35981.2|36022.7|36002.7|36031.3|36011.3|35997.2|35977.2|423
1747313100000|2025-05-15 12:45:00|36021.5|36001.5|36067.9|36047.9|36069.4|36049.4|36018|35998|488
1747313400000|2025-05-15 12:50:00|36065.4|36045.4|36034|36014|36078|36058|36032.7|36012.7|541
1747313700000|2025-05-15 12:55:00|36033.1|36013.1|36009.4|35989.4|36040.7|36020.7|35993.6|35973.6|633
1747314000000|2025-05-15 13:00:00|36007.2|35987.2|36011.9|35991.9|36011.9|35991.9|35993.4|35973.4|424
1747314300000|2025-05-15 13:05:00|36010.4|35990.4|35978.9|35958.9|36012.2|35992.2|35962.4|35924.6|371
1747314600000|2025-05-15 13:10:00|35978.1|35958.1|35957.8|35937.8|35984.2|35964.2|35948.1|35928.1|401
1747314900000|2025-05-15 13:15:00|35956.9|35936.9|35973.4|35953.4|35974.4|35954.4|35943.7|35923.7|327
1747315200000|2025-05-15 13:20:00|35974.3|35954.3|35977.7|35957.7|35987.6|35967.6|35969.8|35949.8|240
1747315500000|2025-05-15 13:25:00|35976.9|35956.9|36008.8|35988.8|36015.4|35995.4|35976.9|35956.9|296
1747315800000|2025-05-15 13:30:00|36007.9|35987.9|36030.2|36010.2|36037.9|36017.9|36003.6|35983.6|379
1747316100000|2025-05-15 13:35:00|36031|36011|36017.3|35997.3|36036.4|36016.4|36010.6|35990.6|365
1747316400000|2025-05-15 13:40:00|36018.1|35998.1|36027.5|36007.5|36038.7|36018.7|36009.4|35989.4|513
1747316700000|2025-05-15 13:45:00|36028.8|36008.8|36029.2|36009.2|36046.5|36026.5|36019.4|35999.4|506
1747317000000|2025-05-15 13:50:00|36028|36008|35987.3|35967.3|36029.5|36009.5|35984.8|35964.8|440
1747317300000|2025-05-15 13:55:00|35987.2|35967.2|35997.4|35977.4|36002.8|35982.8|35979.9|35959.9|203
1747317600000|2025-05-15 14:00:00|35995.7|35975.7|35982.6|35962.6|36004.4|35984.4|35980.1|35960.1|191
1747317900000|2025-05-15 14:05:00|35984.1|35964.1|35958.1|35938.1|36000.2|35980.2|35954.2|35934.2|206
1747318200000|2025-05-15 14:10:00|35956.6|35936.6|35985.1|35965.1|35988.6|35968.6|35949.9|35929.9|236
1747318500000|2025-05-15 14:15:00|35986.5|35966.5|36011.7|35991.7|36012.6|35992.6|35983.9|35963.9|148
1747318800000|2025-05-15 14:20:00|36010.3|35990.3|36040.1|36020.1|36045.8|36025.8|36008.8|35988.8|187
1747319100000|2025-05-15 14:25:00|36038.6|36018.6|36030.7|36010.7|36044.5|36024.5|36023.4|36003.4|254
1747319400000|2025-05-15 14:30:00|36032.2|36012.2|36043.9|36023.9|36049.8|36029.8|36032.2|36012.2|203
1747319700000|2025-05-15 14:35:00|36042.3|36022.3|36053.6|36033.6|36063.6|36043.6|36040.6|36020.6|187
1747320000000|2025-05-15 14:40:00|36055.2|36035.2|36064.8|36044.8|36073|36053|36046.3|36026.3|143
1747320300000|2025-05-15 14:45:00|36066.1|36046.1|36036.3|36016.3|36066.9|36046.9|36012.8|35992.8|235
1747320600000|2025-05-15 14:50:00|36037.8|36017.8|36021.4|36001.4|36038.5|36018.5|36015.6|35995.6|137
1747320900000|2025-05-15 14:55:00|36020.1|36000.1|36031.9|36011.9|36032.6|36012.6|36011.5|35991.5|187
1747321200000|2025-05-15 15:00:00|36030|36010|36045.4|36025.4|36050.5|36030.5|36024.8|36004.8|344
1747321500000|2025-05-15 15:05:00|36044|36024|36033.1|36013.1|36049|36029|36023|36003|234
1747321800000|2025-05-15 15:10:00|36032.6|36012.6|36018.5|35998.5|36034.9|36014.9|36014.7|35994.7|225
1747322100000|2025-05-15 15:15:00|36020|36000|36031|36011|36031.2|36011.2|36005.1|35985.1|150
1747322400000|2025-05-15 15:20:00|36032.9|36012.9|36045|36025|36046.5|36026.5|36029.5|36009.5|205
1747322700000|2025-05-15 15:25:00|36043.7|36023.7|36058.4|36038.4|36060.2|36040.2|36042.3|36022.3|277
1747323000000|2025-05-15 15:30:00|36056.5|36036.5|36062.4|36042.4|36069.4|36049.4|36053.9|36033.9|137
1747323300000|2025-05-15 15:35:00|36060.9|36040.9|36061.9|36041.9|36074.5|36054.5|36058.3|36038.3|226
1747323600000|2025-05-15 15:40:00|36060.4|36040.4|36082|36062|36086.4|36066.4|36050|36030|181
1747323900000|2025-05-15 15:45:00|36083.5|36063.5|36062.3|36042.3|36083.8|36063.8|36053.3|36033.3|460
1747324200000|2025-05-15 15:50:00|36063.8|36043.8|36055.6|36035.6|36068|36048|36051.3|36031.3|290
1747324500000|2025-05-15 15:55:00|36057|36037|36043.7|36023.7|36057|36037|36041.9|36021.9|190
1747324800000|2025-05-15 16:00:00|36045.3|36025.3|36044.4|36024.4|36052.4|36032.4|36037.7|36017.7|196
1747325100000|2025-05-15 16:05:00|36046.1|36026.1|36043.1|36023.1|36046.1|36026.1|36024|36004|330
1747325400000|2025-05-15 16:10:00|36045.3|36025.3|36059.8|36039.8|36062.3|36042.3|36043.3|36023.3|85
1747325700000|2025-05-15 16:15:00|36058|36038|36046.4|36026.4|36101|36040.2|36045.8|35981|129
1747326000000|2025-05-15 16:20:00|36048.3|36028.3|36043.7|36023.7|36057.3|36037.3|36041.4|36021.4|140
1747326300000|2025-05-15 16:25:00|36045.8|36025.8|36037.5|36017.5|36045.8|36025.8|36033.1|36013.1|228
1747326600000|2025-05-15 16:30:00|36039.4|36019.4|36043.2|36023.2|36050.1|36030.1|36034.9|36014.9|229
1747326900000|2025-05-15 16:35:00|36044.9|36024.9|36034.8|36014.8|36050.1|36030.1|36031|36011|213
1747327200000|2025-05-15 16:40:00|36036.6|36016.6|36041.6|36021.6|36049.6|36029.6|36035.2|36015.2|344
1747327500000|2025-05-15 16:45:00|36039.9|36019.9|36052.2|36032.2|36052.4|36032.4|36037.7|36017.7|246
1747327800000|2025-05-15 16:50:00|36050.5|36030.5|36053.9|36033.9|36057.9|36037.9|36037.6|36017.6|475
1747328100000|2025-05-15 16:55:00|36052|36032|36036.6|36016.6|36062.3|36042.3|36034.8|36014.8|594
1747328400000|2025-05-15 17:00:00|36034.9|36014.9|36023.2|36003.2|36043.6|36023.6|36020.4|36000.4|422
1747328700000|2025-05-15 17:05:00|36025.3|36005.3|36022.3|36002.3|36025.8|36005.8|36008.3|35988.3|365
1747329000000|2025-05-15 17:10:00|36024.3|36004.3|36036.3|36016.3|36041.5|36021.5|36018.3|35998.3|297
1747329300000|2025-05-15 17:15:00|36038|36018|36041.5|36021.5|36046.5|36026.5|36036|36016|207
1747329600000|2025-05-15 17:20:00|36039.7|36019.7|36055.4|36035.4|36055.5|36035.5|36037.3|36017.3|173
1747329900000|2025-05-15 17:25:00|36053.6|36033.6|36050.6|36030.6|36060.5|36040.5|36047|36027|205
1747330200000|2025-05-15 17:30:00|36048.9|36028.9|36045.3|36025.3|36060.1|36040.1|36043.3|36023.3|217
1747330500000|2025-05-15 17:35:00|36045.5|36025.5|36050.6|36030.6|36052.5|36032.5|36038.5|36018.5|148
1747330800000|2025-05-15 17:40:00|36048.9|36028.9|36063.9|36043.9|36111.5|36047.8|36048.9|35991.5|146
1747331100000|2025-05-15 17:45:00|36065.9|36045.9|36065.5|36045.5|36110|36047.8|36056.6|35988.5|158
1747331400000|2025-05-15 17:50:00|36067.4|36047.4|36053.9|36033.9|36109|36049.9|36051.1|35985.5|116
1747331700000|2025-05-15 17:55:00|36056.2|36036.2|36062.2|36042.2|36112.5|36044.5|36054.4|35990|77
1747332000000|2025-05-15 18:00:00|36063.9|36043.9|36050.7|36030.7|36099|36043.9|36044.7|35978.5|118
1747332300000|2025-05-15 18:05:00|36052.4|36032.4|36044.2|36024.2|36052.6|36032.6|36042.4|36022.4|231
1747332600000|2025-05-15 18:10:00|36042.4|36022.4|36042.6|36022.6|36046.1|36026.1|36039|36019|122
1747332900000|2025-05-15 18:15:00|36040.8|36020.8|36041.8|36021.8|36091|36023.6|36035.2|35965|94
1747333200000|2025-05-15 18:20:00|36039.7|36019.7|36039|36019|36086|36021.9|36033.8|35964|90
1747333500000|2025-05-15 18:25:00|36041.3|36021.3|36060.2|36040.2|36110.5|36041.8|36039.6|35989|49
1747333800000|2025-05-15 18:30:00|36062|36042|36052.3|36032.3|36062|36042|36044.9|36024.9|153
1747334100000|2025-05-15 18:35:00|36050.3|36030.3|36034.1|36014.1|36096.5|36035|36032.1|35976.5|117
1747334400000|2025-05-15 18:40:00|36032.4|36012.4|36025.3|36005.3|36033.6|36013.6|36023|36003|142
1747334700000|2025-05-15 18:45:00|36027|36007|36036.9|36016.9|36082.5|36020.2|36023.3|35956.5|63
1747335000000|2025-05-15 18:50:00|36038.6|36018.6|36034.3|36014.3|36038.7|36018.7|36027.8|36007.8|62
1747335300000|2025-05-15 18:55:00|36036.3|36016.3|36030.4|36010.4|36036.3|36016.3|36023.5|36003.5|79
1747335600000|2025-05-15 19:00:00|36028.6|36008.6|36036.9|36016.9|36081.5|36023.3|36028.6|35960|68
1747335900000|2025-05-15 19:05:00|36034.6|36014.6|36037|36017|36088|36021.7|36034.6|35962.5|82
1747336200000|2025-05-15 19:10:00|36084.5|35964.5|36038|36018|36088|36021|36035.6|35963|62
1747336500000|2025-05-15 19:15:00|36035.8|36015.8|36028.8|36008.8|36085|36022.3|36026.4|35963.5|87
1747336800000|2025-05-15 19:20:00|36076|35956|36024.7|36004.7|36078.5|36011.4|36019.4|35947.5|54
1747337100000|2025-05-15 19:25:00|36022.4|36002.4|36019.1|35999.1|36072.5|36007.3|36016.8|35947.5|45
1747337400000|2025-05-15 19:30:00|36016.9|35996.9|36009.1|35989.1|36062|36000.4|36009.1|35937.5|51
1747337700000|2025-05-15 19:35:00|36006.7|35986.7|36008.8|35988.8|36056|35991.6|36004.4|35934.5|26
1747338000000|2025-05-15 19:40:00|36011.1|35991.1|36005.2|35985.2|36056|35991.1|35999.4|35927|43
1747338300000|2025-05-15 19:45:00|36002.9|35982.9|36010.2|35990.2|36061.5|35992.5|36002.9|35936|55
1747338600000|2025-05-15 19:50:00|36012.5|35992.5|36010.6|35990.6|36063|35993|36008|35935|48
1747338900000|2025-05-15 19:55:00|36012.9|35992.9|36006.2|35986.2|36058.5|35993|36001.2|35930|33
1747339200000|2025-05-15 20:00:00|36003.4|35983.4|35999.2|35979.2|36054.5|35983.4|35994.4|35926|41
1747339500000|2025-05-15 20:05:00|36047.5|35927.5|36044|35924|36049|35979.8|35994.3|35924|49
1747339800000|2025-05-15 20:10:00|36045|35925|35998.5|35978.5|36047|35980.8|35993.4|35920|47
1747340100000|2025-05-15 20:15:00|36048|35928|36048.5|35928.5|36051|35982|35999.2|35926|40
1747340400000|2025-05-15 20:20:00|36047|35927|35998.7|35978.7|36048.5|35979.2|35996.4|35925|43
1747340700000|2025-05-15 20:25:00|36047.5|35927.5|35999.7|35979.7|36050|35982.3|35996.6|35926|42
1747341000000|2025-05-15 20:30:00|35996.4|35976.4|36052|35932|36053.5|35982.1|35996.4|35926.5|38
1747341300000|2025-05-15 20:35:00|36053.5|35933.5|36056.5|35936.5|36060.5|35989.2|36001.7|35932|32
1747341600000|2025-05-15 20:40:00|36056|35936|36005.1|35985.1|36063|35990.3|36005|35935.5|30
1747341900000|2025-05-15 20:45:00|36008.2|35988.2|36005.2|35985.2|36011.3|35991.3|36005.1|35985.1|9
1747342200000|2025-05-15 20:50:00|36009.7|35989.7|36018.6|35968.6|36057|35989.7|36009.7|35931.5|26
1747342500000|2025-05-15 20:55:00|36055.5|35935.5|36051.6|35931.6|36062.4|35973.6|36013|35928.1|47
1747342800000|2025-05-15 21:00:00|36031.6|35911.6|36032|35912|36032.4|35912.4|36031.6|35911.6|3
1747343100000|2025-05-15 21:05:00|36044|35924|36044|35924|36044|35924|36044|35924|1
1747343700000|2025-05-15 21:15:00|36047.2|35927.2|36047.2|35927.2|36047.2|35927.2|36047.2|35927.2|1
1747344000000|2025-05-15 21:20:00|36048.8|35928.8|36050.8|35930.8|36071.8|35951.8|36048.8|35928.8|5
1747344300000|2025-05-15 21:25:00|36071|35951|36067|35947|36071|35951|36067|35947|2
1747344600000|2025-05-15 21:30:00|36062.9|35942.9|36062.1|35942.1|36062.9|35942.9|36062.1|35942.1|2
1747344900000|2025-05-15 21:35:00|36045.2|35925.2|36032|35912|36045.2|35925.2|36032|35912|3
1747345200000|2025-05-15 21:40:00|36045.2|35925.2|36036.8|35916.8|36045.2|35925.2|36035.6|35915.6|3
1747345500000|2025-05-15 21:45:00|36037.2|35917.2|36034.8|35914.8|36037.2|35917.2|36034.8|35914.8|2
1747346100000|2025-05-15 21:55:00|36059.3|35939.3|36059.3|35939.3|36059.3|35939.3|36059.3|35939.3|1
1747346400000|2025-05-15 22:00:00|36073.4|35953.4|36071|35951|36073.4|35953.4|36071|35951|2
1747346700000|2025-05-15 22:05:00|36070.2|35950.2|36071.2|35951.2|36071.2|35951.2|36070.2|35950.2|3
1747347000000|2025-05-15 22:10:00|36072.3|35952.3|36065.4|35945.4|36072.3|35964.7|36053.9|35944.6|7
1747347300000|2025-05-15 22:15:00|36069.4|35949.4|36063.8|35943.8|36071.8|35951.8|36063.4|35943.4|6
1747347600000|2025-05-15 22:20:00|36065.8|35945.8|36063.4|35943.4|36068.2|35948.2|36063.4|35943.4|4
1747347900000|2025-05-15 22:25:00|36065.8|35945.8|36069|35949|36069|35949|36065.8|35945.8|5
1747348200000|2025-05-15 22:30:00|36066.6|35946.6|36064.2|35944.2|36066.6|35946.6|36063.4|35943.4|4
1747348500000|2025-05-15 22:35:00|36062.6|35942.6|36060.5|35940.5|36062.6|35942.6|36057.3|35937.3|6
1747348800000|2025-05-15 22:40:00|36060.9|35940.9|36057.3|35937.3|36060.9|35940.9|36056.9|35936.9|5
1747349100000|2025-05-15 22:45:00|36059.7|35939.7|36060.1|35940.1|36060.9|35940.9|36058.5|35938.5|4
1747349400000|2025-05-15 22:50:00|36061.8|35941.8|36057.7|35937.7|36061.8|35941.8|36056.5|35936.5|5
1747349700000|2025-05-15 22:55:00|36057.3|35937.3|36055.7|35935.7|36057.3|35937.3|36055.3|35935.3|5
1747350000000|2025-05-15 23:00:00|36060.3|35940.3|36063.7|35943.7|36063.7|35943.7|36057.2|35937.2|7
1747350300000|2025-05-15 23:05:00|36063|35943|36056.3|35944.5|36064.1|35946.5|36056.3|35943|6
1747350600000|2025-05-15 23:10:00|36056.2|35944.4|36055.2|35943.4|36056.2|35944.4|36053.8|35941.9|5
1747350900000|2025-05-15 23:15:00|36050.4|35938.5|36042.3|35930.4|36051.1|35939.2|36042.3|35930.4|6
1747351200000|2025-05-15 23:20:00|36041.3|35929.5|36048.5|35936.6|36048.5|35936.6|36041.3|35929.5|4
1747351500000|2025-05-15 23:25:00|36049.5|35937.6|36042.6|35930.7|36049.5|35937.6|36040.5|35920.5|8
1747351800000|2025-05-15 23:30:00|36039|35919|36041.5|35921.5|36043|35926.8|36034|35914|45
1747352100000|2025-05-15 23:35:00|36042.5|35922.5|36037|35917|36046.6|35934.7|36035.5|35915.5|33
1747352400000|2025-05-15 23:40:00|36035|35915|36042.5|35930.7|36049.6|35937.7|36033|35913|48
1747352700000|2025-05-15 23:45:00|36043.5|35923.5|36039|35927.1|36048.5|35936.6|36037.5|35917.5|56
1747353000000|2025-05-15 23:50:00|36040|35920|36043|35923|36049|35932.5|36035.7|35920|58
1747353300000|2025-05-15 23:55:00|36039.5|35919.5|36038.5|35926.6|36044.5|35926.9|36036.2|35917|44
1747353600000|2025-05-16 00:00:00|36042.5|35922.5|36011|35891|36048|35930.4|36006.2|35888.5|80
1747353900000|2025-05-16 00:05:00|36006.5|35886.5|36020.5|35900.5|36027|35909.4|36005|35885|85
1747354200000|2025-05-16 00:10:00|36017|35905.2|36017.2|35905.3|36030.5|35910.5|36017|35897.5|90
1747354500000|2025-05-16 00:15:00|36020|35900|36017|35897|36027.5|35915.4|36016.5|35897|79
1747354800000|2025-05-16 00:20:00|36016.5|35896.5|36022.3|35910.4|36027.5|35910.5|36016.5|35896.5|84
1747355100000|2025-05-16 00:25:00|36026.5|35906.5|36022.5|35902.5|36029.5|35912.8|36017|35897|99
1747355400000|2025-05-16 00:30:00|36021|35901|36011|35899.1|36023.5|35910.7|36008|35888|86
1747355700000|2025-05-16 00:35:00|36012|35892|35997.9|35886|36012.5|35900.5|35997.9|35879|78
1747356000000|2025-05-16 00:40:00|36006.9|35895|36008.3|35896.5|36008.3|35896.5|35992|35872|81
1747356300000|2025-05-16 00:45:00|36001|35881|35996|35876|36014.5|35896.5|35991.5|35871.5|104
1747356600000|2025-05-16 00:50:00|35995.5|35875.5|35981.7|35869.8|36003.3|35891.5|35975.5|35855.5|79
1747356900000|2025-05-16 00:55:00|35973.5|35853.5|35990.2|35878.3|35990.2|35878.3|35970|35850|99
1747357200000|2025-05-16 01:00:00|35985.5|35865.5|35995.1|35883.3|36000.5|35887.7|35981.5|35861.5|106
1747357500000|2025-05-16 01:05:00|35992.5|35872.5|35985|35865|36000.5|35887.6|35981.5|35861.5|103
1747357800000|2025-05-16 01:10:00|35983.5|35863.5|35987.8|35875.9|35999|35886.8|35979|35859|97
1747358100000|2025-05-16 01:15:00|35980.5|35860.5|35999.7|35887.8|35999.7|35887.8|35976.5|35856.5|97
1747358400000|2025-05-16 01:20:00|35993.5|35873.5|35993|35873|36001.1|35889.3|35990|35870|92
1747358700000|2025-05-16 01:25:00|35994|35874|36007.9|35896.1|36009.9|35898|35992|35872|119
1747359000000|2025-05-16 01:30:00|36004|35884|36002.3|35890.5|36007|35893.8|35995.5|35875.5|89
1747359300000|2025-05-16 01:35:00|35994|35874|35996.7|35884.8|35996.7|35884.8|35977.5|35857.5|105
1747359600000|2025-05-16 01:40:00|35990.5|35870.5|35978.5|35858.5|35993.5|35881.6|35973.5|35853.5|99
1747359900000|2025-05-16 01:45:00|35977|35857|35982|35862|35988.9|35877|35974.5|35854.5|88
1747360200000|2025-05-16 01:50:00|35983|35863|35989|35877.1|35991|35878|35982|35862|93
1747360500000|2025-05-16 01:55:00|35986.5|35866.5|35990.5|35870.5|36000|35887.8|35985.5|35865.5|101
1747360800000|2025-05-16 02:00:00|35991|35871|35982|35870.1|35993.6|35881.7|35977|35857|89
1747361100000|2025-05-16 02:05:00|35974.5|35854.5|35998.9|35887.1|35998.9|35887.1|35972|35852|74
1747361400000|2025-05-16 02:10:00|35987.5|35867.5|35976.1|35864.3|35999.5|35886.8|35976.1|35861.5|82
1747361700000|2025-05-16 02:15:00|35975|35855|35977|35857|35983|35871.1|35972|35852|95
1747362000000|2025-05-16 02:20:00|35979.5|35859.5|35986.6|35874.8|35987.5|35874.8|35976|35856|73
1747362300000|2025-05-16 02:25:00|35983.5|35863.5|35981.5|35861.5|35988.5|35876.5|35978.5|35858.5|60
1747362600000|2025-05-16 02:30:00|35983|35863|36001.9|35890|36001.9|35890|35982.5|35862.5|67
1747362900000|2025-05-16 02:35:00|35996.5|35876.5|36001|35881|36009.1|35897.2|35992|35872|99
1747363200000|2025-05-16 02:40:00|35999.5|35879.5|35988.9|35877|36000.2|35888.3|35984|35864|75
1747363500000|2025-05-16 02:45:00|35991|35871|35982.5|35862.5|35991.9|35880|35980.5|35860.5|75
1747363800000|2025-05-16 02:50:00|35983.5|35863.5|35987.1|35875.3|35992.5|35878.6|35980|35860|93
1747364100000|2025-05-16 02:55:00|35985.5|35865.5|35995.5|35875.5|35998.5|35886.6|35985.5|35865.5|95
1747364400000|2025-05-16 03:00:00|35997.5|35877.5|35993|35881.2|36010.7|35898.9|35990.5|35870.5|102
1747364700000|2025-05-16 03:05:00|35999|35879|36002.2|35890.3|36008|35893.7|35992|35872|102
1747365000000|2025-05-16 03:10:00|35997.5|35877.5|36006|35886|36014.5|35902.6|35996|35876|97
1747365300000|2025-05-16 03:15:00|36009.5|35889.5|36003.8|35892|36009.5|35894.1|35992.5|35872.5|99
1747365600000|2025-05-16 03:20:00|36002|35882|36002.5|35882.5|36010|35896.4|36000.5|35880.5|84
1747365900000|2025-05-16 03:25:00|36002|35882|35994|35874|36005|35891.9|35993|35873|85
1747366200000|2025-05-16 03:30:00|35997|35877|35988.6|35876.7|35997.5|35884.7|35984.5|35864.5|87
1747366500000|2025-05-16 03:35:00|35989|35869|35991|35871|35994.5|35877.1|35984|35864|84
1747366800000|2025-05-16 03:40:00|35990.5|35870.5|35996.2|35884.4|36000|35887.3|35987|35867|101
1747367100000|2025-05-16 03:45:00|35998|35878|35999|35879|36003|35888.8|35993.5|35873.5|70
1747367400000|2025-05-16 03:50:00|35997.5|35877.5|36000.2|35888.3|36002.1|35890.2|35992.5|35872.5|86
1747367700000|2025-05-16 03:55:00|35994|35874|36002.3|35890.5|36002.3|35890.5|35990.5|35870.5|64
1747368000000|2025-05-16 04:00:00|35999|35879|36009.4|35897.5|36016|35904.1|35999|35879|102
1747368300000|2025-05-16 04:05:00|36009|35889|36011.1|35899.2|36012|35899.3|35998|35878|86
1747368600000|2025-05-16 04:10:00|36005|35885|36011|35899.1|36015.4|35903.5|36001|35881|103
1747368900000|2025-05-16 04:15:00|36006|35886|36012.9|35901|36014.9|35903|36003.5|35883.5|99
1747369200000|2025-05-16 04:20:00|36007.5|35887.5|36005|35885|36015.6|35903.8|35997|35877|119
1747369500000|2025-05-16 04:25:00|36009|35889|36011.4|35899.5|36012|35899.7|36001|35881|102
1747369800000|2025-05-16 04:30:00|36010.5|35890.5|36004|35884|36011.5|35899.3|35998.5|35878.5|117
1747370100000|2025-05-16 04:35:00|36005|35885|36013.7|35901.8|36014.5|35901.8|36004|35884|107
1747370400000|2025-05-16 04:40:00|36009|35889|36008.5|35888.5|36015.5|35902.6|36005|35885|111
1747370700000|2025-05-16 04:45:00|36011|35891|36012.7|35900.9|36014.1|35902.2|36003.5|35883.5|111
1747371000000|2025-05-16 04:50:00|36003|35883|36002.5|35882.5|36014.9|35903.1|35997.5|35877.5|99
1747371300000|2025-05-16 04:55:00|36004.5|35884.5|35994|35882.1|36007.5|35892|35986|35866|107
1747371600000|2025-05-16 05:00:00|35993.5|35873.5|35974|35862.1|36002.6|35890.7|35974|35854.5|94
1747371900000|2025-05-16 05:05:00|35969.5|35849.5|35953.6|35841.8|35973.4|35861.6|35950.5|35830.5|75
1747372200000|2025-05-16 05:10:00|35953.5|35833.5|35968|35848|35972.5|35860.2|35953.5|35833.5|64
1747372500000|2025-05-16 05:15:00|35967|35847|35952.5|35832.5|35967|35854.3|35951|35831|58
1747372800000|2025-05-16 05:20:00|35952|35832|35956.6|35844.7|35963|35850.7|35950.3|35831|75
1747373100000|2025-05-16 05:25:00|35961.5|35841.5|35969.3|35857.4|35978.6|35866.7|35959|35839|78
1747373400000|2025-05-16 05:30:00|35970.5|35850.5|35972.5|35852.5|35980|35863.6|35966|35846|95
1747373700000|2025-05-16 05:35:00|35971|35851|35963.7|35851.8|35977.5|35861|35953|35833|75
1747374000000|2025-05-16 05:40:00|35961.5|35841.5|35950.6|35838.8|35965.5|35848.5|35949.5|35829.5|95
1747374300000|2025-05-16 05:45:00|35951.5|35831.5|35945.5|35825.5|35956|35841.9|35942.7|35825|76
1747374600000|2025-05-16 05:50:00|35946|35826|35937.4|35825.5|35947.5|35830.6|35937.4|35820|60
1747374900000|2025-05-16 05:55:00|35943.5|35823.5|35933.2|35862|35945|35862|35915.6|35819.5|72
1747375200000|2025-05-16 06:00:00|35938.7|35867.5|35928.8|35908.8|35977|35914.6|35904.1|35856|66
1747375500000|2025-05-16 06:05:00|35930.2|35910.2|35931.6|35911.6|35953.5|35933.5|35927.2|35907.2|89
1747375800000|2025-05-16 06:10:00|35930.2|35910.2|35916.5|35896.5|35975.5|35920.5|35914.4|35854|63
1747376100000|2025-05-16 06:15:00|35915.1|35895.1|35913.6|35893.6|35929|35909|35913.5|35893.5|58
1747376400000|2025-05-16 06:20:00|35911.8|35891.8|35911.8|35891.8|35928.1|35908.1|35911.7|35891.7|69
1747376700000|2025-05-16 06:25:00|35913.2|35893.2|35910|35890|35957|35898.5|35903.8|35836|63
1747377000000|2025-05-16 06:30:00|35911.6|35891.6|35919.3|35899.3|35927.8|35907.8|35908.8|35888.8|114
1747377300000|2025-05-16 06:35:00|35918.3|35898.3|35917.3|35897.3|35923.7|35903.7|35911.9|35891.9|128
1747377600000|2025-05-16 06:40:00|35918.7|35898.7|35919.8|35899.8|35930.3|35910.3|35916.5|35896.5|117
1747377900000|2025-05-16 06:45:00|35918.8|35898.8|35920.4|35900.4|35930.8|35910.8|35916.1|35896.1|125
1747378200000|2025-05-16 06:50:00|35919.4|35899.4|35914.9|35894.9|35929.5|35909.5|35913.5|35893.5|170
1747378500000|2025-05-16 06:55:00|35915.9|35895.9|35927.6|35907.6|35934|35914|35905.5|35885.5|129
1747378800000|2025-05-16 07:00:00|35926.5|35906.5|35937|35917|35940.8|35920.8|35922.8|35902.8|214
1747379100000|2025-05-16 07:05:00|35936|35916|35916.7|35896.7|35936.5|35916.5|35913.2|35893.2|118
1747379400000|2025-05-16 07:10:00|35915.7|35895.7|35919.7|35899.7|35930.6|35910.6|35910.5|35890.5|209
1747379700000|2025-05-16 07:15:00|35918.6|35898.6|35934.8|35914.8|35942.4|35922.4|35918.2|35898.2|133
1747380000000|2025-05-16 07:20:00|35933.9|35913.9|35934|35914|35941.2|35921.2|35930.4|35910.4|145
1747380300000|2025-05-16 07:25:00|35934.9|35914.9|35899|35879|35938.3|35918.3|35896.9|35876.9|285
1747380600000|2025-05-16 07:30:00|35897.8|35877.8|35902.3|35882.3|35911.1|35891.1|35890.2|35870.2|124
1747380900000|2025-05-16 07:35:00|35901.1|35881.1|35892.2|35872.2|35905.8|35885.8|35890|35870|122
1747381200000|2025-05-16 07:40:00|35890.9|35870.9|35912.2|35892.2|35914.7|35894.7|35889.1|35869.1|122
1747381500000|2025-05-16 07:45:00|35913.2|35893.2|35907.6|35887.6|35918.9|35898.9|35907.6|35887.6|96
1747381800000|2025-05-16 07:50:00|35908.8|35888.8|35925.7|35905.7|35926.7|35906.7|35906.8|35886.8|138
1747382100000|2025-05-16 07:55:00|35926.6|35906.6|35938.6|35918.6|35943.5|35923.5|35925.5|35905.5|396
1747382400000|2025-05-16 08:00:00|35939.8|35919.8|35932.2|35912.2|35949.9|35929.9|35930.7|35910.7|292
1747382700000|2025-05-16 08:05:00|35931.1|35911.1|35934.7|35914.7|35937|35917|35924.2|35904.2|165
1747383000000|2025-05-16 08:10:00|35935.9|35915.9|35948.6|35928.6|35951.4|35931.4|35931.5|35911.5|234
1747383300000|2025-05-16 08:15:00|35949.6|35929.6|35946.5|35926.5|35955.8|35935.8|35944.8|35924.8|168
1747383600000|2025-05-16 08:20:00|35947.4|35927.4|35946.7|35926.7|35954|35934|35939|35919|162
1747383900000|2025-05-16 08:25:00|35947.5|35927.5|35948.9|35928.9|35960.3|35940.3|35945.2|35925.2|175
1747384200000|2025-05-16 08:30:00|35949.7|35929.7|35940.3|35920.3|35955.8|35935.8|35936|35916|171
1747384500000|2025-05-16 08:35:00|35939.3|35919.3|35956.8|35936.8|35956.8|35936.8|35939.3|35919.3|149
1747384800000|2025-05-16 08:40:00|35957.9|35937.9|35957.5|35937.5|35965.9|35945.9|35948.2|35928.2|290
1747385100000|2025-05-16 08:45:00|35956.9|35936.9|35961.8|35941.8|35969.4|35949.4|35950.9|35930.9|152
1747385400000|2025-05-16 08:50:00|35961|35941|35983.5|35963.5|35986.3|35966.3|35961|35941|155
1747385700000|2025-05-16 08:55:00|35982.5|35962.5|35992.8|35972.8|35998.9|35978.9|35972|35952|220
1747386000000|2025-05-16 09:00:00|35993.6|35973.6|35999.9|35979.9|36000.8|35980.8|35985.5|35965.5|201
1747386300000|2025-05-16 09:05:00|35999|35979|35984.4|35964.4|35999|35979|35982.7|35962.7|120
1747386600000|2025-05-16 09:10:00|35983|35963|35972|35952|35986.1|35966.1|35969.8|35949.8|159
1747386900000|2025-05-16 09:15:00|35972.9|35952.9|35976.2|35956.2|35990.1|35970.1|35972.9|35952.9|132
1747387200000|2025-05-16 09:20:00|35975.5|35955.5|35964.8|35944.8|35978.9|35958.9|35958.7|35938.7|203
1747387500000|2025-05-16 09:25:00|35963.8|35943.8|35967.6|35947.6|35970.5|35950.5|35958.9|35938.9|280
1747387800000|2025-05-16 09:30:00|35966.7|35946.7|35967.1|35947.1|35971.1|35951.1|35959|35939|211
1747388100000|2025-05-16 09:35:00|35966.2|35946.2|35982.5|35962.5|35987.6|35967.6|35965.2|35945.2|117
1747388400000|2025-05-16 09:40:00|35983.6|35963.6|35985.6|35965.6|35994.9|35974.9|35980|35960|114
1747388700000|2025-05-16 09:45:00|35986.6|35966.6|35996.8|35976.8|35999.7|35979.7|35980.1|35960.1|148
1747389000000|2025-05-16 09:50:00|35997.7|35977.7|35997.8|35977.8|36025.7|35991.9|35992.4|35972.4|167
1747389300000|2025-05-16 09:55:00|35997.6|35977.6|36010|35990|36016.1|35996.1|35983.7|35963.7|220
1747389600000|2025-05-16 10:00:00|36009.1|35989.1|36015.4|35995.4|36018.9|35998.9|36003.9|35983.9|181
1747389900000|2025-05-16 10:05:00|36016.4|35996.4|36024.5|36004.5|36038.3|36018.3|36015.6|35995.6|335
1747390200000|2025-05-16 10:10:00|36023.6|36003.6|36029|36009|36039.4|36019.4|36014.7|35994.7|177
1747390500000|2025-05-16 10:15:00|36030|36010|36022.1|36002.1|36031|36011|36014.8|35994.8|155
1747390800000|2025-05-16 10:20:00|36021.2|36001.2|36013.7|35993.7|36027.8|36007.8|36008.1|35988.1|106
1747391100000|2025-05-16 10:25:00|36012.3|35992.3|36011.4|35991.4|36023.4|36003.4|36009.2|35989.2|80
1747391400000|2025-05-16 10:30:00|36010|35990|36011.7|35991.7|36012.5|35992.5|35994.3|35974.3|147
1747391700000|2025-05-16 10:35:00|36010.9|35990.9|36023.7|36003.7|36032.7|36012.7|36009.8|35989.8|139
1747392000000|2025-05-16 10:40:00|36022.8|36002.8|36019|35999|36026.8|36006.8|36016.1|35996.1|148
1747392300000|2025-05-16 10:45:00|36020|36000|36015.3|35995.3|36024.6|36004.6|36010.4|35990.4|162
1747392600000|2025-05-16 10:50:00|36014.3|35994.3|36015.8|35995.8|36021|36001|36012|35992|177
1747392900000|2025-05-16 10:55:00|36016.5|35996.5|36010.6|35990.6|36019.7|35999.7|36006|35986|148
1747393200000|2025-05-16 11:00:00|36009.2|35989.2|36002|35982|36012.2|35992.2|35993.5|35973.5|145
1747393500000|2025-05-16 11:05:00|36003.1|35983.1|35978|35958|36005.5|35985.5|35975.7|35955.7|199
1747393800000|2025-05-16 11:10:00|35977.1|35957.1|35987.3|35967.3|35993.5|35973.5|35973.7|35953.7|223
1747394100000|2025-05-16 11:15:00|35988.1|35968.1|35989.9|35969.9|35999|35979|35984.8|35964.8|201
1747394400000|2025-05-16 11:20:00|35990.6|35970.6|35990.2|35970.2|35995.1|35975.1|35978.2|35958.2|145
1747394700000|2025-05-16 11:25:00|35991.1|35971.1|35974.6|35954.6|35998|35973.5|35970.4|35927|205
1747395000000|2025-05-16 11:30:00|35974.3|35954.3|35967.5|35947.5|35977.1|35957.1|35963.9|35943.9|168
1747395300000|2025-05-16 11:35:00|35968.3|35948.3|35982.1|35962.1|35983.8|35963.8|35967.9|35947.9|125
1747395600000|2025-05-16 11:40:00|35981.2|35961.2|35991.8|35971.8|35995.6|35975.6|35970.5|35950.5|184
1747395900000|2025-05-16 11:45:00|35990.5|35970.5|35999.3|35979.3|35999.5|35979.5|35986.9|35966.9|71
1747396200000|2025-05-16 11:50:00|36000.3|35980.3|36010.7|35990.7|36012.7|35992.7|35995|35975|172
1747396500000|2025-05-16 11:55:00|36009.8|35989.8|36003.9|35983.9|36016.8|35996.8|35999.3|35979.3|431
1747396800000|2025-05-16 12:00:00|36004.7|35984.7|36002.3|35982.3|36013.2|35993.2|36001.8|35981.8|211
1747397100000|2025-05-16 12:05:00|36003.2|35983.2|36017.4|35997.4|36020.3|36000.3|35999.9|35979.9|149
1747397400000|2025-05-16 12:10:00|36014.6|35994.6|36028.1|36008.1|36031.8|36011.8|36012.8|35992.8|274
1747397700000|2025-05-16 12:15:00|36027.3|36007.3|35999.5|35979.5|36033.6|36013.6|35991.8|35971.8|214
1747398000000|2025-05-16 12:20:00|36000.1|35980.1|36007.3|35987.3|36015|35995|35999.3|35979.3|159
1747398300000|2025-05-16 12:25:00|36006.3|35986.3|36029.5|35968.3|36029.5|35993.8|36000.1|35964|198
1747398600000|2025-05-16 12:30:00|36034.8|35973.8|36017.1|35997.1|36034.8|36011.1|36010.7|35973.8|191
1747398900000|2025-05-16 12:35:00|36017.9|35997.9|36015|35995|36023.6|36003.6|36007|35987|167
1747399200000|2025-05-16 12:40:00|36015.8|35995.8|36026.1|36006.1|36032.3|36012.3|36014.4|35994.4|192
1747399500000|2025-05-16 12:45:00|36025.2|36005.2|36048.3|36028.3|36051.5|36031.5|36025.2|36005.2|227
1747399800000|2025-05-16 12:50:00|36047.2|36027.2|36034.8|36014.8|36050.6|36030.6|36034.6|36014.6|193
1747400100000|2025-05-16 12:55:00|36034|36014|36037|36017|36044.7|36024.7|36031.4|36011.4|119
1747400400000|2025-05-16 13:00:00|36036.1|36016.1|36046.1|36026.1|36049.1|36029.1|36036.1|36016.1|128
1747400700000|2025-05-16 13:05:00|36045|36025|36039.5|36019.5|36060.9|36030.5|36034.7|35999.9|177
1747401000000|2025-05-16 13:10:00|36040.3|36020.3|36024|36004|36048.3|36028.3|36022.8|36002.8|267
1747401300000|2025-05-16 13:15:00|36025.4|36005.4|36000.2|35980.2|36026.9|36006.9|35991|35971|276
1747401600000|2025-05-16 13:20:00|35999.1|35979.1|36005|35985|36007.1|35987.1|35993|35973|168
1747401900000|2025-05-16 13:25:00|36002.8|35982.8|36037.5|36017.5|36037.5|36017.5|36001.6|35981.6|363
1747402200000|2025-05-16 13:30:00|36036.3|36016.3|36043.5|36023.5|36043.5|36023.5|36026.9|36006.9|631
1747402500000|2025-05-16 13:35:00|36041|36021|36036.5|36016.5|36047.4|36027.4|36023.9|36003.9|753
1747402800000|2025-05-16 13:40:00|36034.4|36014.4|36029.1|36009.1|36041.8|36021.8|36024.6|36004.6|347
1747403100000|2025-05-16 13:45:00|36028.3|36008.3|35994.3|35974.3|36032.9|36012.9|35994.3|35974.3|480
1747403400000|2025-05-16 13:50:00|35993.2|35973.2|35977.9|35957.9|35994|35974|35964.2|35944.2|457
1747403700000|2025-05-16 13:55:00|35978.6|35958.6|36004.9|35943.9|36004.9|35973.9|35970|35943.9|262
1747404000000|2025-05-16 14:00:00|36011.9|35950.7|36026.6|36006.6|36046.4|36026.4|35981.4|35946.3|375
1747404300000|2025-05-16 14:05:00|36025.7|36005.7|36029.1|36009.1|36034.4|36014.4|36013.3|35993.3|356
1747404600000|2025-05-16 14:10:00|36029|36009|36032.2|36012.2|36051.1|36031.1|36019.8|35999.8|400
1747404900000|2025-05-16 14:15:00|36031|36011|36050.3|36030.3|36055.2|36035.2|36031|36011|200
1747405200000|2025-05-16 14:20:00|36051|36031|36035.2|36015.2|36054.7|36034.7|36032.1|36012.1|257
1747405500000|2025-05-16 14:25:00|36034.3|36014.3|36049.6|36029.6|36055.8|36035.8|36032.8|36012.8|312
1747405800000|2025-05-16 14:30:00|36048.8|36028.8|36061.4|36041.4|36065.9|36045.9|36040.3|36020.3|299
1747406100000|2025-05-16 14:35:00|36060.5|36040.5|36106.3|36086.3|36117.6|36097.6|36060|36040|374
1747406400000|2025-05-16 14:40:00|36107.9|36087.9|36128.9|36108.9|36136.4|36116.4|36100.8|36080.8|510
1747406700000|2025-05-16 14:45:00|36130.2|36110.2|36144.8|36124.8|36156|36136|36129.2|36109.2|358
1747407000000|2025-05-16 14:50:00|36146.2|36126.2|36161.6|36141.6|36173.3|36153.3|36139.2|36119.2|380
1747407300000|2025-05-16 14:55:00|36160.4|36140.4|36139.6|36119.6|36170.1|36150.1|36135|36115|616
1747407600000|2025-05-16 15:00:00|36140.7|36120.7|36115.2|36095.2|36145.3|36125.3|36114.2|36094.2|454
1747407900000|2025-05-16 15:05:00|36116|36096|36147.2|36127.2|36147.2|36127.2|36112.8|36092.8|272
1747408200000|2025-05-16 15:10:00|36148.5|36128.5|36124.2|36104.2|36152.6|36132.6|36117.2|36097.2|262
1747408500000|2025-05-16 15:15:00|36125.7|36105.7|36150.3|36130.3|36151.7|36131.7|36125.7|36105.7|235
1747408800000|2025-05-16 15:20:00|36149.4|36129.4|36165|36145|36169.3|36149.3|36147.9|36127.9|219
1747409100000|2025-05-16 15:25:00|36166|36146|36175.6|36155.6|36181.3|36161.3|36154.4|36134.4|234
1747409400000|2025-05-16 15:30:00|36176.6|36156.6|36172.1|36152.1|36188.6|36168.6|36168.5|36148.5|183
1747409700000|2025-05-16 15:35:00|36170.8|36150.8|36160.5|36140.5|36173.1|36153.1|36158.2|36138.2|178
1747410000000|2025-05-16 15:40:00|36161.7|36141.7|36165.8|36145.8|36168.7|36148.7|36159.8|36139.8|337
1747410300000|2025-05-16 15:45:00|36166.9|36146.9|36174.5|36154.5|36177.9|36157.9|36156.9|36136.9|228
1747410600000|2025-05-16 15:50:00|36175.7|36155.7|36172.9|36152.9|36181.2|36161.2|36169.9|36149.9|207
1747410900000|2025-05-16 15:55:00|36173.9|36153.9|36184.6|36164.6|36185.4|36165.4|36173.9|36153.9|172
1747411200000|2025-05-16 16:00:00|36186.1|36166.1|36185.2|36165.2|36187.1|36167.1|36160.8|36140.8|160
1747411500000|2025-05-16 16:05:00|36183.5|36163.5|36196.8|36176.8|36205.7|36185.7|36183.5|36163.5|181
1747411800000|2025-05-16 16:10:00|36194.9|36174.9|36196.5|36176.5|36238.5|36176.8|36183.2|36105|60
1747412100000|2025-05-16 16:15:00|36194.8|36174.8|36205.6|36185.6|36209.4|36189.4|36189.6|36169.6|168
1747412400000|2025-05-16 16:20:00|36204.2|36184.2|36187.5|36167.5|36212.4|36192.4|36187.5|36167.5|298
1747412700000|2025-05-16 16:25:00|36188.7|36168.7|36188.1|36168.1|36190.1|36170.1|36175|36155|240
1747413000000|2025-05-16 16:30:00|36189.5|36169.5|36189|36169|36190.4|36170.4|36180|36160|211
1747413300000|2025-05-16 16:35:00|36186.9|36166.9|36189.9|36169.9|36197.8|36177.8|36182.1|36162.1|280
1747413600000|2025-05-16 16:40:00|36188.3|36168.3|36174|36154|36194|36174|36174|36154|161
1747413900000|2025-05-16 16:45:00|36175.4|36155.4|36161.8|36141.8|36176.9|36156.9|36160.3|36140.3|186
1747414200000|2025-05-16 16:50:00|36163|36143|36166.4|36146.4|36167.3|36147.3|36159.2|36139.2|153
1747414500000|2025-05-16 16:55:00|36167.7|36147.7|36165.9|36145.9|36174.5|36154.5|36163.9|36143.9|103
1747414800000|2025-05-16 17:00:00|36164.7|36144.7|36166.4|36146.4|36207.5|36152|36154.8|36087|109
1747415100000|2025-05-16 17:05:00|36167.7|36147.7|36162.6|36142.6|36167.7|36147.7|36158.2|36138.2|101
1747415400000|2025-05-16 17:10:00|36163.9|36143.9|36167.7|36147.7|36210|36156.2|36162.7|36088|152
1747415700000|2025-05-16 17:15:00|36169.3|36149.3|36163.5|36143.5|36176|36156|36162.6|36142.6|117
1747416000000|2025-05-16 17:20:00|36164.7|36144.7|36167.3|36147.3|36214.5|36152.2|36164.3|36089.5|42
1747416300000|2025-05-16 17:25:00|36167.1|36147.1|36159.4|36139.4|36208|36150.5|36159.4|36082|29
1747416600000|2025-05-16 17:30:00|36160.8|36140.8|36164.6|36144.6|36207|36147.7|36159.5|36086.5|39
1747416900000|2025-05-16 17:35:00|36208|36088|36158.9|36138.9|36208|36145.8|36158.7|36083|48
1747417200000|2025-05-16 17:40:00|36157.6|36137.6|36172.6|36152.6|36202.5|36152.6|36157.6|36081|30
1747417500000|2025-05-16 17:45:00|36171.3|36151.3|36153.1|36133.1|36197.5|36151.3|36144.9|36071.5|54
1747417800000|2025-05-16 17:50:00|36154.4|36134.4|36155.7|36135.7|36205|36137|36149.3|36074.5|32
1747418100000|2025-05-16 17:55:00|36204|36084|36140.9|36120.9|36204|36135.4|36140.9|36082.5|49
1747418400000|2025-05-16 18:00:00|36139.5|36119.5|36138.6|36118.6|36140.7|36120.7|36134.1|36114.1|69
1747418700000|2025-05-16 18:05:00|36137.3|36117.3|36141.4|36121.4|36189|36123.9|36135.4|36064|50
1747419000000|2025-05-16 18:10:00|36140.4|36120.4|36141.5|36121.5|36143.4|36123.4|36133.3|36113.3|53
1747419300000|2025-05-16 18:15:00|36142.8|36122.8|36137.6|36117.6|36145.3|36125.3|36136.9|36116.9|48
1747419600000|2025-05-16 18:20:00|36138.7|36118.7|36131.5|36111.5|36177.5|36118.7|36131.3|36055|39
1747419900000|2025-05-16 18:25:00|36132.6|36112.6|36133.1|36113.1|36175.5|36116.3|36131|36054.5|34
1747420200000|2025-05-16 18:30:00|36132.1|36112.1|36138.9|36118.9|36176.5|36119.1|36131.9|36056|39
1747420500000|2025-05-16 18:35:00|36140.1|36120.1|36135.5|36115.5|36177.5|36120.4|36133.7|36056|35
1747420800000|2025-05-16 18:40:00|36136.6|36116.6|36117|36097|36168|36118.2|36115.8|36046.5|56
1747421100000|2025-05-16 18:45:00|36118.3|36098.3|36108.7|36088.7|36118.3|36098.3|36106.8|36086.8|55
1747421400000|2025-05-16 18:50:00|36110.6|36090.6|36117.7|36097.7|36118.6|36098.6|36110.6|36090.6|60
1747421700000|2025-05-16 18:55:00|36116.6|36096.6|36117.2|36097.2|36120|36100|36110.8|36090.8|56
1747422000000|2025-05-16 19:00:00|36118.4|36098.4|36114.5|36094.5|36118.4|36098.4|36107.2|36087.2|29
1747422300000|2025-05-16 19:05:00|36112.9|36092.9|36110.1|36090.1|36155|36092.9|36106.3|36029.5|27
1747422600000|2025-05-16 19:10:00|36112.1|36092.1|36116.1|36096.1|36158.5|36096.1|36110.4|36034.5|25
1747422900000|2025-05-16 19:15:00|36157|36037|36111.1|36091.1|36164|36099.5|36109.5|36036.5|42
1747423200000|2025-05-16 19:20:00|36163|36043|36104.5|36084.5|36163|36092.7|36104.5|36032.5|24
1747423500000|2025-05-16 19:25:00|36102.8|36082.8|36104|36084|36148|36084|36095.5|36027.5|31
1747423800000|2025-05-16 19:30:00|36106.2|36086.2|36106.9|36086.9|36154.5|36089.9|36104.7|36031|32
1747424100000|2025-05-16 19:35:00|36105.5|36085.5|36110.2|36090.2|36155.5|36091.9|36105.3|36030|31
1747424400000|2025-05-16 19:40:00|36111.8|36091.8|36106|36086|36157|36093.5|36105.7|36031.5|33
1747424700000|2025-05-16 19:45:00|36107.7|36087.7|36123.7|36103.7|36169|36105.8|36107.7|36036.5|38
1747425000000|2025-05-16 19:50:00|36169|36049|36123.8|36103.8|36176|36109.1|36123.8|36049|37
1747425300000|2025-05-16 19:55:00|36125.4|36105.4|36127|36107|36171.5|36111|36112.7|36051|49
1747425600000|2025-05-16 20:00:00|36129.2|36109.2|36123.5|36103.5|36171.5|36109.2|36119.7|36050|32
1747425900000|2025-05-16 20:05:00|36121.8|36101.8|36115.9|36095.9|36123.9|36103.9|36115.3|36095.3|22
1747426200000|2025-05-16 20:10:00|36116.2|36096.2|36118.9|36098.9|36119.3|36099.3|36116.2|36096.2|8
1747426500000|2025-05-16 20:15:00|36118.1|36098.1|36122.6|36102.6|36122.6|36102.6|36118.1|36098.1|10
1747426800000|2025-05-16 20:20:00|36120|36100|36125.2|36105.2|36127.2|36107.2|36120|36100|10
1747427100000|2025-05-16 20:25:00|36141.3|36091.3|36144.8|36094.8|36144.8|36094.8|36141.3|36091.3|5
1747427400000|2025-05-16 20:30:00|36146.4|36096.4|36140.5|36090.5|36146.4|36096.4|36140.4|36090.4|6
1747427700000|2025-05-16 20:35:00|36142.2|36092.2|36148.9|36098.9|36148.9|36098.9|36142.2|36092.2|6
1747428000000|2025-05-16 20:40:00|36153.7|36103.7|36173.1|36071.2|36182.2|36107.5|36153.7|36070.9|7
1747428300000|2025-05-16 20:45:00|36181.5|36079.6|36171.7|36065.8|36191.5|36082.3|36171.7|36065.8|9
1747428600000|2025-05-16 20:50:00|36172.5|36067.6|36149.1|36041.3|36172.5|36067.6|36149.1|36041.3|6
1747428900000|2025-05-16 20:55:00|36145.5|36037|36145.6|36038.2|36154|36051.1|36131|36028.9|13
1747598400000|2025-05-18 20:00:00|36140.5|36000.5|36140.5|36000.5|36140.5|36000.5|36140.5|36000.5|1
1747602000000|2025-05-18 21:00:00|36130.5|36010.5|36130.5|36010.5|36130.5|36010.5|36130.5|36010.5|1
1747605000000|2025-05-18 21:50:00|36116.3|35991.3|36119|35994|36119.2|35994.2|36116.3|35991.3|5
1747605300000|2025-05-18 21:55:00|36119.3|35994.3|36114.8|35989.8|36119.3|35994.3|36114.8|35989.8|5
1747605600000|2025-05-18 22:00:00|36111.8|35986.8|36088.9|35963.9|36117.7|35992.7|36088.9|35963.9|6
1747605900000|2025-05-18 22:05:00|36092.1|35967.1|36086.1|35961.1|36092.1|35967.1|36086.1|35961.1|4
1747606200000|2025-05-18 22:10:00|36084.5|35959.5|36084.9|35959.9|36085.7|35960.7|36083.6|35958.6|6
1747606500000|2025-05-18 22:15:00|36082|35957|36076.5|35951.5|36083.5|35958.5|36073.5|35948.5|73
1747606800000|2025-05-18 22:20:00|36078.5|35953.5|36077.5|35952.5|36090.5|35965.5|36074|35949|85
1747607100000|2025-05-18 22:25:00|36078|35953|36075.8|35950.8|36079.4|35954.4|36071.5|35946.5|47
1747607400000|2025-05-18 22:30:00|36074|35949|36070|35945|36079.8|35954.8|36069|35944|47
1747607700000|2025-05-18 22:35:00|36072|35947|36086.2|35961.2|36086.2|35961.2|36072|35947|49
1747608000000|2025-05-18 22:40:00|36079.5|35954.5|36080.5|35955.5|36081|35956|36070.5|35945.5|34
1747608300000|2025-05-18 22:45:00|36057|35932|36036.5|35911.5|36079.8|35954.8|36036.5|35911.5|41
1747608600000|2025-05-18 22:50:00|36037|35912|36063.5|35938.5|36067|35942|36033.5|35908.5|29
1747608900000|2025-05-18 22:55:00|36032|35907|36046|35921|36070.1|35945.1|36032|35907|33
1747609200000|2025-05-18 23:00:00|36045|35920|36060.2|35948.4|36070.3|35956.4|36042.5|35917.5|46
1747609500000|2025-05-18 23:05:00|36043.5|35918.5|36060.2|35948.4|36062.2|35950.3|36039.5|35914.5|40
1747609800000|2025-05-18 23:10:00|36044|35919|36061|35949.1|36062.5|35950.6|36041.5|35916.5|43
1747610100000|2025-05-18 23:15:00|36058|35933|36059.4|35947.5|36064.5|35949.8|36058|35933|24
1747610400000|2025-05-18 23:20:00|36058|35933|36053.2|35941.3|36061.8|35949.9|36050.5|35925.5|38
1747610700000|2025-05-18 23:25:00|36054.5|35929.5|36065.4|35940.4|36065.4|35947.9|36052.5|35927.5|33
1747611000000|2025-05-18 23:30:00|36057|35932|36064.5|35952.6|36070|35958.1|36055.5|35930.5|36
1747611300000|2025-05-18 23:35:00|36063.5|35938.5|36071.5|35946.5|36074|35958.8|36059.5|35934.5|51
1747611600000|2025-05-18 23:40:00|36073|35948|36077.1|35965.2|36089.5|35976.5|36072.2|35947.5|54
1747611900000|2025-05-18 23:45:00|36081.5|35956.5|36087|35975.1|36090.5|35976|36075.5|35950.5|58
1747612200000|2025-05-18 23:50:00|36089|35964|36090|35965|36098.5|35978.3|36081.2|35962.5|52
1747612500000|2025-05-18 23:55:00|36090.5|35965.5|36070.4|35958.5|36090.5|35969.3|36070.4|35952|45
1747612800000|2025-05-19 00:00:00|36074.5|35949.5|36058.6|35946.7|36086.5|35961.5|36058.6|35946.7|86
1747613100000|2025-05-19 00:05:00|36071|35946|36086.5|35961.5|36094|35970.3|36064.4|35946|60
1747613400000|2025-05-19 00:10:00|36091|35966|36080.5|35955.5|36091|35966|36065.8|35946.5|92
1747613700000|2025-05-19 00:15:00|36081|35956|36063.1|35951.2|36096|35973.9|36063.1|35943|98
1747614000000|2025-05-19 00:20:00|36071|35946|36068.5|35943.5|36074.5|35951.4|36059.7|35936.5|106
1747614300000|2025-05-19 00:25:00|36072|35947|36073|35948|36074.5|35960.1|36056|35938.5|82
1747614600000|2025-05-19 00:30:00|36072|35947|36082.5|35957.5|36084|35961.7|36063.1|35943.5|91
1747614900000|2025-05-19 00:35:00|36081|35956|36079|35954|36091.5|35970|36066.9|35948.5|80
1747615200000|2025-05-19 00:40:00|36075|35950|36076.5|35951.5|36084|35966.3|36068.8|35945.5|98
1747615500000|2025-05-19 00:45:00|36076|35951|36076.5|35951.5|36078|35956.5|36059.5|35939|97
1747615800000|2025-05-19 00:50:00|36076|35951|36036.5|35911.5|36080.5|35960.3|36031.6|35910|73
1747616100000|2025-05-19 00:55:00|36038.5|35913.5|36029.2|35917.3|36043.5|35920|36023.3|35907.5|82
1747616400000|2025-05-19 01:00:00|36034.5|35909.5|36016.9|35945.7|36038.5|35945.7|35999.6|35901|74
1747616700000|2025-05-19 01:05:00|36011.1|35939.9|36044.5|35919.5|36046.5|35953.5|36003.2|35907.5|69
1747617000000|2025-05-19 01:10:00|36043.5|35918.5|36027.4|35956.2|36054|35960.7|36013.3|35918|66
1747617300000|2025-05-19 01:15:00|36021.8|35950.6|36033|35961.8|36063.5|35966.5|36021.8|35927.5|61
1747617600000|2025-05-19 01:20:00|36058.5|35933.5|36078.5|35953.5|36082.5|35987.5|36038.5|35933.5|70
1747617900000|2025-05-19 01:25:00|36081|35956|36052.4|35981.2|36084|35986.7|36045.3|35948|79
1747618200000|2025-05-19 01:30:00|36074.5|35949.5|36068.2|35997|36087|35997|36044.2|35944|80
1747618500000|2025-05-19 01:35:00|36073.6|36002.4|36072.6|36001.4|36100|36008.5|36068.8|35965.5|71
1747618800000|2025-05-19 01:40:00|36096.5|35971.5|36053.6|35982.5|36097.5|35995.9|36046.6|35947.5|82
1747619100000|2025-05-19 01:45:00|36048.1|35976.9|36068.3|35997.1|36096.5|36000.1|36048.1|35952|73
1747619400000|2025-05-19 01:50:00|36073.8|36002.6|36093|35968|36096.5|36002.6|36063.7|35962.5|66
1747619700000|2025-05-19 01:55:00|36092|35967|36070.8|35999.6|36095.5|35999.6|36062.7|35958|53
1747620000000|2025-05-19 02:00:00|36065.5|35994.3|36090|35965|36098|36000.1|36064.2|35962|48
1747620300000|2025-05-19 02:05:00|36090.5|35965.5|36062.1|35990.9|36092|36008.4|36056.2|35957|52
1747620600000|2025-05-19 02:10:00|36085|35960|36071.5|35951.5|36085|35990.1|36051.9|35951.5|78
1747620900000|2025-05-19 02:15:00|36070|35950|36036.8|35965.6|36071|35975.4|36031.2|35935.5|62
1747621200000|2025-05-19 02:20:00|36054.5|35934.5|36036.7|35965.5|36063|35969.8|36031.2|35931|67
1747621500000|2025-05-19 02:25:00|36056|35936|36045.5|35925.5|36059|35964.1|36022.1|35925.5|53
1747621800000|2025-05-19 02:30:00|36046.5|35926.5|36050.6|35979.4|36068|35979.4|36022.7|35925.5|41
1747622100000|2025-05-19 02:35:00|36045|35973.8|36049.8|35978.6|36075|35984.4|36040.4|35940.5|49
1747622400000|2025-05-19 02:40:00|36055.3|35984.1|36061.5|35990.3|36087|35996.1|36049.8|35950.5|50
1747622700000|2025-05-19 02:45:00|36081.5|35961.5|36056.5|35985.4|36086.5|35992|36056.5|35957|54
1747623000000|2025-05-19 02:50:00|36075|35955|36049.4|35978.2|36077|35988.2|36043.4|35944|63
1747623300000|2025-05-19 02:55:00|36069.5|35949.5|36048.3|35977.2|36075.5|35983.3|36046.9|35947|55
1747623600000|2025-05-19 03:00:00|36068|35948|36048.6|35977.4|36076.5|35983.6|36048.1|35948|69
1747623900000|2025-05-19 03:05:00|36073.5|35953.5|36041.5|35970.3|36075.5|35982.8|36039.3|35941|65
1747624200000|2025-05-19 03:10:00|36062.5|35942.5|36071.5|35951.5|36072|35982.1|36043|35942.5|70
1747624500000|2025-05-19 03:15:00|36070.5|35950.5|36037.7|35966.5|36071.5|35977.2|36037.5|35942.5|62
1747624800000|2025-05-19 03:20:00|36061.5|35941.5|36041.2|35970|36069.5|35975.5|36037.6|35940|82
1747625100000|2025-05-19 03:25:00|36061|35941|36039.6|35968.4|36065.5|35974.8|36037.8|35940|63
1747625400000|2025-05-19 03:30:00|36034.3|35963.1|36044.9|35973.7|36067|35977.1|36034.3|35938.5|67
1747625700000|2025-05-19 03:35:00|36064|35944|36068.5|35948.5|36072|35978.6|36037.6|35943.5|54
1747626000000|2025-05-19 03:40:00|36070|35950|36044.3|35973.2|36072|35981.6|36040.5|35942.5|92
1747626300000|2025-05-19 03:45:00|36068.5|35948.5|36047.6|35976.5|36071.5|35986|36043.2|35946|79
1747626600000|2025-05-19 03:50:00|36041.7|35970.5|36049.1|35977.9|36076.5|35984.2|36041.7|35946.5|47
1747626900000|2025-05-19 03:55:00|36072.5|35952.5|36052.8|35981.6|36082|35990|36050.7|35951|71
1747627200000|2025-05-19 04:00:00|36075.5|35955.5|36056.8|35985.6|36078.5|35988.1|36047.3|35951.5|87
1747627500000|2025-05-19 04:05:00|36062.3|35991.1|36061.7|35990.5|36085|35991.5|36060.3|35958|85
1747627800000|2025-05-19 04:10:00|36081|35961|36056.3|35985.1|36084.5|35989.9|36055.4|35954.5|73
1747628100000|2025-05-19 04:15:00|36050.9|35979.7|36056.6|35985.4|36082|35988.8|36050.9|35951|87
1747628400000|2025-05-19 04:20:00|36075.5|35955.5|36064.5|35944.5|36076|35979.9|36041.4|35942|78
1747628700000|2025-05-19 04:25:00|36064|35944|36037|35965.8|36064.5|35976.1|36030.8|35936.5|87
1747629000000|2025-05-19 04:30:00|36031.5|35960.3|36034.3|35963.1|36058.5|35963.1|36031.5|35932.5|96
1747629300000|2025-05-19 04:35:00|36055|35935|36046.7|35975.5|36067.5|35975.5|36031|35931.5|80
1747629600000|2025-05-19 04:40:00|36072.5|35952.5|36072.5|35952.5|36076.5|35980.1|36047.6|35950|86
1747629900000|2025-05-19 04:45:00|36072|35952|36038.9|35967.7|36073.5|35980.9|36033.2|35947.5|67
1747630200000|2025-05-19 04:50:00|36045.6|35974.4|36033.5|35962.3|36062.5|35974.4|36028.4|35935|92
1747630500000|2025-05-19 04:55:00|36039.4|35968.2|36041.2|35970|36075.5|35976.6|36033.6|35940|57
1747630800000|2025-05-19 05:00:00|36061|35941|36039.2|35968|36064|35973.4|36035.2|35938|93
1747631100000|2025-05-19 05:05:00|36062.5|35942.5|36030.2|35959|36064.5|35966.4|36024.6|35929|73
1747631400000|2025-05-19 05:10:00|36031.2|35960|36044|35972.8|36049.4|35978.2|36025.6|35954.4|65
1747631700000|2025-05-19 05:15:00|36049.4|35978.2|36037.3|35966.1|36049.8|35978.6|36036.5|35965.3|15
1747632000000|2025-05-19 05:20:00|36037.1|35965.9|36039.7|35968.5|36045.1|35974|36036.2|35965|39
1747632300000|2025-05-19 05:25:00|36036.4|35965.3|36038.6|35967.4|36045.6|35974.5|36035.7|35964.5|23
1747632600000|2025-05-19 05:30:00|36044.2|35973|36052.2|35981|36057.3|35986.1|36038.5|35967.3|34
1747632900000|2025-05-19 05:35:00|36046.5|35975.3|36057.6|35986.4|36063.3|35992.2|36046.5|35975.3|63
1747633200000|2025-05-19 05:40:00|36055.4|35984.2|36062.8|35991.6|36078.4|35991.6|36049.6|35957.7|46
1747633500000|2025-05-19 05:45:00|36061.7|35990.5|36071.5|36000.3|36077.6|36006.4|36061.6|35990.5|19
1747633800000|2025-05-19 05:50:00|36065.9|35994.7|36050.5|35979.3|36071.9|36000.7|36037.7|35966.5|36
1747634100000|2025-05-19 05:55:00|36044.9|35973.7|36084.5|35964.5|36085|35982|36039.3|35958.5|43
1747634400000|2025-05-19 06:00:00|36082.5|35962.5|36031.1|36011.1|36083.5|36025.5|36026.4|35962|234
1747634700000|2025-05-19 06:05:00|36029.7|36009.7|36019.6|35999.6|36030.7|36010.7|36002.7|35982.7|199
1747635000000|2025-05-19 06:10:00|36018.2|35998.2|36014.1|35994.1|36022.8|36002.8|36001|35981|404
1747635300000|2025-05-19 06:15:00|36012.5|35992.5|35992.9|35972.9|36014.1|35994.1|35988.9|35968.9|442
1747635600000|2025-05-19 06:20:00|35993.1|35973.1|35970.9|35950.9|35994.8|35974.8|35968.6|35948.6|534
1747635900000|2025-05-19 06:25:00|35972.4|35952.4|35977.9|35957.9|35995.9|35975.9|35970.1|35950.1|209
1747636200000|2025-05-19 06:30:00|35976.5|35956.5|35936.8|35916.8|35976.9|35956.9|35931.5|35911.5|210
1747636500000|2025-05-19 06:35:00|35938.2|35918.2|35965.1|35945.1|35967.5|35947.5|35938.1|35918.1|129
1747636800000|2025-05-19 06:40:00|35966.8|35946.8|35974.5|35954.5|35981.6|35961.6|35959.6|35939.6|110
1747637100000|2025-05-19 06:45:00|35976.1|35956.1|35984.2|35964.2|35988.5|35968.5|35973|35953|77
1747637400000|2025-05-19 06:50:00|35982.8|35962.8|35976.2|35956.2|35987.2|35967.2|35969.8|35949.8|98
1747637700000|2025-05-19 06:55:00|35974.7|35954.7|35963.7|35943.7|35974.7|35954.7|35956.5|35936.5|137
1747638000000|2025-05-19 07:00:00|35965.1|35945.1|35963.8|35943.8|35974.8|35954.8|35956.3|35936.3|177
1747638300000|2025-05-19 07:05:00|35965.3|35945.3|35946.7|35926.7|35979.7|35959.7|35943.7|35923.7|145
1747638600000|2025-05-19 07:10:00|35948.1|35928.1|35961.7|35941.7|35971.4|35951.4|35947.5|35927.5|241
1747638900000|2025-05-19 07:15:00|35960.2|35940.2|35963|35943|35966.6|35946.6|35954.6|35934.6|155
1747639200000|2025-05-19 07:20:00|35963.6|35943.6|35939.1|35919.1|35968.4|35948.4|35937.4|35917.4|197
1747639500000|2025-05-19 07:25:00|35939.9|35919.9|35919.3|35899.3|35940.9|35920.9|35914.7|35894.7|333
1747639800000|2025-05-19 07:30:00|35915.8|35895.8|35882.3|35862.3|35924.5|35904.5|35877.6|35857.6|421
1747640100000|2025-05-19 07:35:00|35884.9|35864.9|35859.3|35839.3|35889.1|35869.1|35856.8|35836.8|324
1747640400000|2025-05-19 07:40:00|35858.2|35838.2|35860.2|35840.2|35869.4|35849.4|35845.1|35825.1|375
1747640700000|2025-05-19 07:45:00|35859.9|35839.9|35853|35833|35867.5|35847.5|35846.7|35826.7|663
1747641000000|2025-05-19 07:50:00|35851.4|35831.4|35838.1|35818.1|35860.1|35840.1|35829.4|35809.4|424
1747641300000|2025-05-19 07:55:00|35836.4|35816.4|35853.8|35833.8|35857.2|35837.2|35827.6|35807.6|620
1747641600000|2025-05-19 08:00:00|35853.2|35833.2|35835.9|35815.9|35867.6|35847.6|35831.3|35811.3|352
1747641900000|2025-05-19 08:05:00|35837.3|35817.3|35821.1|35801.1|35837.3|35817.3|35817.5|35797.5|124
1747642200000|2025-05-19 08:10:00|35819.5|35799.5|35788.3|35768.3|35837.7|35808.8|35786.9|35766.9|144
1747642500000|2025-05-19 08:15:00|35786.9|35766.9|35798.2|35778.2|35800.9|35780.9|35782.7|35762.7|182
1747642800000|2025-05-19 08:20:00|35796.5|35776.5|35800.2|35780.2|35811.8|35791.8|35790|35770|127
1747643100000|2025-05-19 08:25:00|35798.7|35778.7|35797.5|35777.5|35811.7|35791.7|35797.5|35777.5|120
1747643400000|2025-05-19 08:30:00|35796|35776|35810.8|35790.8|35810.8|35790.8|35795.9|35775.9|129
1747643700000|2025-05-19 08:35:00|35809.3|35789.3|35825.5|35805.5|35836.3|35806.6|35805.1|35767.7|107
1747644000000|2025-05-19 08:40:00|35826.8|35806.8|35833.8|35813.8|35836.6|35816.6|35819.1|35799.1|88
1747644300000|2025-05-19 08:45:00|35832.1|35812.1|35813.6|35793.6|35836.8|35816.8|35810.8|35790.8|78
1747644600000|2025-05-19 08:50:00|35812.1|35792.1|35788.3|35768.3|35816.3|35796.3|35774.9|35754.9|145
1747644900000|2025-05-19 08:55:00|35789.8|35769.8|35795.4|35775.4|35797.5|35777.5|35776.3|35756.3|140
1747645200000|2025-05-19 09:00:00|35799.1|35779.1|35759.7|35739.7|35803.8|35783.8|35755.8|35735.8|125
1747645500000|2025-05-19 09:05:00|35761.1|35741.1|35749.7|35729.7|35765.6|35745.6|35729.8|35709.8|174
1747645800000|2025-05-19 09:10:00|35748.3|35728.3|35748.6|35728.6|35754.9|35734.9|35731.2|35711.2|153
1747646100000|2025-05-19 09:15:00|35747.2|35727.2|35746.8|35726.8|35754.1|35734.1|35741|35721|109
1747646400000|2025-05-19 09:20:00|35745.4|35725.4|35763.8|35743.8|35763.9|35743.9|35744.1|35724.1|73
1747646700000|2025-05-19 09:25:00|35762.2|35742.2|35751.6|35731.6|35762.2|35742.2|35742.5|35722.5|176
1747647000000|2025-05-19 09:30:00|35750.8|35730.8|35742.6|35722.6|35751|35731|35741.4|35721.4|185
1747647300000|2025-05-19 09:35:00|35741.5|35721.5|35716.6|35696.6|35753|35733|35713.7|35693.7|246
1747647600000|2025-05-19 09:40:00|35717.4|35697.4|35728.1|35708.1|35740.8|35720.8|35713|35693|272
1747647900000|2025-05-19 09:45:00|35727.3|35707.3|35730.2|35710.2|35733.9|35713.9|35716.6|35696.6|177
1747648200000|2025-05-19 09:50:00|35730.9|35710.9|35728.7|35708.7|35740.5|35720.5|35717.7|35697.7|213
1747648500000|2025-05-19 09:55:00|35727.9|35707.9|35707.3|35687.3|35727.9|35707.9|35704.9|35684.9|247
1747648800000|2025-05-19 10:00:00|35706.4|35686.4|35704.7|35684.7|35716.7|35696.7|35697.5|35677.5|262
1747649100000|2025-05-19 10:05:00|35703.7|35683.7|35713.1|35693.1|35715.9|35695.9|35697.5|35677.5|162
1747649400000|2025-05-19 10:10:00|35711.9|35691.9|35713.6|35693.6|35734.7|35714.7|35707.2|35687.2|219
1747649700000|2025-05-19 10:15:00|35712.8|35692.8|35717.1|35697.1|35726.7|35706.7|35703.5|35683.5|234
1747650000000|2025-05-19 10:20:00|35716.3|35696.3|35717.1|35697.1|35730.4|35710.4|35714.2|35694.2|141
1747650300000|2025-05-19 10:25:00|35717.6|35697.6|35710.3|35690.3|35722.4|35702.4|35705.7|35685.7|167
1747650600000|2025-05-19 10:30:00|35711.2|35691.2|35720.1|35700.1|35724.9|35704.9|35708.2|35688.2|207
1747650900000|2025-05-19 10:35:00|35719.3|35699.3|35725.4|35705.4|35728.7|35708.7|35714.6|35694.6|176
1747651200000|2025-05-19 10:40:00|35726.5|35706.5|35728|35708|35745.4|35725.4|35724.7|35704.7|170
1747651500000|2025-05-19 10:45:00|35729|35709|35716.4|35696.4|35729|35709|35710.4|35690.4|138
1747651800000|2025-05-19 10:50:00|35715.3|35695.3|35688.5|35668.5|35722.2|35702.2|35680.6|35660.6|226
1747652100000|2025-05-19 10:55:00|35687.6|35667.6|35715.2|35695.2|35715.2|35695.2|35687.1|35667.1|259
1747652400000|2025-05-19 11:00:00|35716.1|35696.1|35733.2|35713.2|35736.7|35716.7|35710.5|35690.5|225
1747652700000|2025-05-19 11:05:00|35732.3|35712.3|35727.3|35707.3|35738.2|35718.2|35721.2|35701.2|188
1747653000000|2025-05-19 11:10:00|35726.5|35706.5|35716.6|35696.6|35730.7|35710.7|35709|35689|175
1747653300000|2025-05-19 11:15:00|35715.8|35695.8|35711.6|35691.6|35721.8|35701.8|35705.1|35685.1|191
1747653600000|2025-05-19 11:20:00|35710.3|35690.3|35720.8|35700.8|35731.2|35711.2|35708.8|35688.8|295
1747653900000|2025-05-19 11:25:00|35722.6|35702.6|35740.2|35720.2|35741.3|35721.3|35717.7|35697.7|304
1747654200000|2025-05-19 11:30:00|35741.1|35721.1|35756.5|35736.5|35758.2|35738.2|35740|35720|136
1747654500000|2025-05-19 11:35:00|35757.4|35737.4|35758.1|35738.1|35770.3|35750.3|35745.9|35725.9|177
1747654800000|2025-05-19 11:40:00|35757.3|35737.3|35748.1|35728.1|35757.3|35737.3|35746.7|35726.7|109
1747655100000|2025-05-19 11:45:00|35749|35729|35764.2|35744.2|35785|35745.1|35746.3|35696|110
1747655400000|2025-05-19 11:50:00|35765|35745|35748.7|35728.7|35770.7|35750.7|35745|35725|206
1747655700000|2025-05-19 11:55:00|35749.7|35729.7|35717.6|35697.6|35750.7|35730.7|35717.6|35697.6|243
1747656000000|2025-05-19 12:00:00|35718.6|35698.6|35724|35704|35726.1|35706.1|35704.3|35684.3|267
1747656300000|2025-05-19 12:05:00|35724.8|35704.8|35739.4|35719.4|35742.6|35722.6|35716|35696|156
1747656600000|2025-05-19 12:10:00|35740.2|35720.2|35731.9|35711.9|35746.8|35726.8|35731.4|35711.4|143
1747656900000|2025-05-19 12:15:00|35731.1|35711.1|35726.5|35706.5|35738.7|35718.7|35722.5|35702.5|147
1747657200000|2025-05-19 12:20:00|35725.7|35705.7|35727.4|35707.4|35730.2|35710.2|35718.4|35698.4|162
1747657500000|2025-05-19 12:25:00|35728.2|35708.2|35734.6|35714.6|35736.7|35716.7|35717.6|35697.6|150
1747657800000|2025-05-19 12:30:00|35735.4|35715.4|35712.3|35692.3|35752|35732|35712.2|35692.2|355
1747658100000|2025-05-19 12:35:00|35711.4|35691.4|35702.8|35682.8|35716.7|35696.7|35702.8|35682.8|138
1747658400000|2025-05-19 12:40:00|35701.8|35681.8|35699.5|35679.5|35709.1|35689.1|35695|35675|155
1747658700000|2025-05-19 12:45:00|35700.6|35680.6|35711.9|35691.9|35736.6|35706.3|35699.2|35679.2|153
1747659000000|2025-05-19 12:50:00|35710.7|35690.7|35714.9|35694.9|35720.1|35700.1|35693|35673|201
1747659300000|2025-05-19 12:55:00|35713.9|35693.9|35729.7|35709.7|35730.6|35710.6|35706.4|35686.4|186
1747659600000|2025-05-19 13:00:00|35730.7|35710.7|35738.6|35718.6|35749.8|35729.8|35729.3|35709.3|196
1747659900000|2025-05-19 13:05:00|35739.5|35719.5|35743.2|35723.2|35757.2|35737.2|35738.5|35718.5|162
1747660200000|2025-05-19 13:10:00|35741.8|35721.8|35708.8|35688.8|35744.8|35724.8|35699.9|35679.9|123
1747660500000|2025-05-19 13:15:00|35710.2|35690.2|35725.1|35705.1|35733.5|35713.5|35693.3|35673.3|127
1747660800000|2025-05-19 13:20:00|35723.5|35703.5|35687.7|35667.7|35724.9|35704.9|35684.2|35664.2|134
1747661100000|2025-05-19 13:25:00|35686.1|35666.1|35703.4|35683.4|35707.3|35687.3|35683.9|35663.9|134
1747661400000|2025-05-19 13:30:00|35704.8|35684.8|35709.1|35689.1|35727.2|35707.2|35704.8|35684.8|152
1747661700000|2025-05-19 13:35:00|35710.8|35690.8|35715.9|35695.9|35725.7|35705.7|35704.9|35684.9|161
1747662000000|2025-05-19 13:40:00|35714.2|35694.2|35743.6|35723.6|35745.9|35725.9|35714.2|35694.2|205
1747662300000|2025-05-19 13:45:00|35742.5|35722.5|35740.9|35720.9|35749.7|35729.7|35726.9|35706.9|293
1747662600000|2025-05-19 13:50:00|35739.6|35719.6|35736.7|35716.7|35753.4|35733.4|35733.4|35713.4|285
1747662900000|2025-05-19 13:55:00|35738|35718|35726.1|35706.1|35740|35720|35723.6|35703.6|197
1747663200000|2025-05-19 14:00:00|35727.2|35707.2|35758|35738|35760|35740|35719|35699|196
1747663500000|2025-05-19 14:05:00|35759.2|35739.2|35754.1|35734.1|35760.8|35740.8|35749.1|35729.1|200
1747663800000|2025-05-19 14:10:00|35753.1|35733.1|35738.7|35718.7|35758|35738|35730.3|35710.3|163
1747664100000|2025-05-19 14:15:00|35737.7|35717.7|35727.8|35707.8|35741.5|35721.5|35724|35704|191
1747664400000|2025-05-19 14:20:00|35729.3|35709.3|35763.9|35743.9|35767.3|35747.3|35722.4|35702.4|198
1747664700000|2025-05-19 14:25:00|35765.1|35745.1|35767.4|35747.4|35770.6|35750.6|35754.4|35734.4|238
1747665000000|2025-05-19 14:30:00|35765.4|35745.4|35762.8|35742.8|35771.3|35751.3|35750.2|35730.2|178
1747665300000|2025-05-19 14:35:00|35763.8|35743.8|35749.8|35729.8|35774.1|35754.1|35749|35729|228
1747665600000|2025-05-19 14:40:00|35750.8|35730.8|35739.8|35719.8|35750.8|35730.8|35735.7|35715.7|184
1747665900000|2025-05-19 14:45:00|35738.5|35718.5|35751.2|35731.2|35751.2|35731.2|35723.4|35703.4|152
1747666200000|2025-05-19 14:50:00|35750.8|35730.8|35738.4|35718.4|35760.5|35740.5|35737.6|35717.6|155
1747666500000|2025-05-19 14:55:00|35738.5|35718.5|35738|35718|35749.8|35729.8|35733.3|35713.3|169
1747666800000|2025-05-19 15:00:00|35737|35717|35749.6|35729.6|35749.6|35729.6|35730|35710|169
1747667100000|2025-05-19 15:05:00|35750.7|35730.7|35752.8|35732.8|35757.7|35737.7|35732.3|35712.3|197
1747667400000|2025-05-19 15:10:00|35751.8|35731.8|35736|35716|35753.5|35733.5|35730.8|35710.8|152
1747667700000|2025-05-19 15:15:00|35737|35717|35727.7|35707.7|35738|35718|35724.3|35704.3|198
1747668000000|2025-05-19 15:20:00|35726.7|35706.7|35705.9|35685.9|35726.7|35706.7|35705.3|35685.3|269
1747668300000|2025-05-19 15:25:00|35707|35687|35713|35693|35714.3|35694.3|35693.9|35673.9|293
1747668600000|2025-05-19 15:30:00|35714.2|35694.2|35712.7|35692.7|35719.6|35699.6|35709.3|35689.3|200
1747668900000|2025-05-19 15:35:00|35713.7|35693.7|35701|35681|35715.2|35695.2|35694.1|35674.1|432
1747669200000|2025-05-19 15:40:00|35700.9|35680.9|35702.2|35682.2|35709.6|35689.6|35690.7|35670.7|871
1747669500000|2025-05-19 15:45:00|35701.5|35681.5|35759.5|35639.5|35759.5|35684.4|35687.9|35626|517
1747669800000|2025-05-19 15:50:00|35762|35642|35752.6|35732.6|35764|35732.6|35701.2|35636|766
1747670100000|2025-05-19 15:55:00|35751.3|35731.3|35766.4|35746.4|35775.3|35755.3|35747.9|35727.9|934
1747670400000|2025-05-19 16:00:00|35766.5|35746.5|35776|35756|35793.7|35761.5|35763.7|35731.1|979
1747670700000|2025-05-19 16:05:00|35777|35757|35768.8|35748.8|35794.1|35774.1|35767.2|35747.2|838
1747671000000|2025-05-19 16:10:00|35769.9|35749.9|35779.3|35719.2|35789.7|35756.9|35758.7|35719.2|898
1747671300000|2025-05-19 16:15:00|35758.7|35738.7|35781.8|35761.8|35794.4|35763.3|35758.1|35719.2|568
1747671600000|2025-05-19 16:20:00|35778.8|35758.8|35773.1|35753.1|35797.6|35766.5|35767.8|35726.3|947
1747671900000|2025-05-19 16:25:00|35771.8|35751.8|35768.2|35748.2|35785.7|35760.5|35762.5|35727.1|910
1747672200000|2025-05-19 16:30:00|35767.1|35747.1|35778.5|35718.4|35786.5|35751.5|35757|35716.8|804
1747672500000|2025-05-19 16:35:00|35759.8|35739.8|35757.9|35737.9|35786.5|35749|35751.2|35716|548
1747672800000|2025-05-19 16:40:00|35759.9|35739.9|35760.9|35740.9|35779.3|35749.6|35751.9|35719.2|890
1747673100000|2025-05-19 16:45:00|35762.8|35742.8|35768.3|35748.3|35774|35754|35755|35735|859
1747673400000|2025-05-19 16:50:00|35768.1|35748.1|35757.2|35737.2|35791.6|35750|35750|35723.5|745
1747673700000|2025-05-19 16:55:00|35756.8|35736.8|35783.6|35724.3|35786.8|35741.2|35749.5|35721.1|475
1747674000000|2025-05-19 17:00:00|35754.1|35734.1|35748.4|35728.4|35780.4|35737.6|35743.3|35713.9|475
1747674300000|2025-05-19 17:05:00|35750.4|35730.4|35755.8|35735.8|35783.8|35744.7|35744.8|35707.5|525
1747674600000|2025-05-19 17:10:00|35754.4|35734.4|35791.7|35771.7|35794.7|35774.7|35754.4|35734.4|710
1747674900000|2025-05-19 17:15:00|35791.8|35771.8|35799.2|35779.2|35822|35785.2|35787.4|35752.9|1074
1747675200000|2025-05-19 17:20:00|35797.6|35777.6|35800.9|35780.9|35819.6|35782.1|35790.1|35746.5|991
1747675500000|2025-05-19 17:25:00|35800.3|35780.3|35792.1|35772.1|35826.8|35788.4|35789.4|35745.7|965
1747675800000|2025-05-19 17:30:00|35793.7|35773.7|35799|35748.3|35809.9|35775.5|35772.6|35741|813
1747676100000|2025-05-19 17:35:00|35793.2|35742.7|35797.7|35777.7|35813.7|35779.6|35784.8|35741.1|692
1747676400000|2025-05-19 17:40:00|35797.6|35777.6|35794.4|35774.4|35803|35783|35790.9|35770.9|758
1747676700000|2025-05-19 17:45:00|35794.3|35774.3|35791|35771|35797.3|35777.3|35782.1|35762.1|649
1747677000000|2025-05-19 17:50:00|35792.6|35772.6|35784.8|35764.8|35815.6|35780.2|35781.4|35756.2|839
1747677300000|2025-05-19 17:55:00|35784.7|35764.7|35792.9|35772.9|35806.9|35779.6|35784.7|35747.5|804
1747677600000|2025-05-19 18:00:00|35789.8|35769.8|35802.5|35782.5|35809.1|35789.1|35789.8|35769.8|526
1747677900000|2025-05-19 18:05:00|35800.9|35780.9|35807.2|35787.2|35861|35790|35797.5|35739.5|220
1747678200000|2025-05-19 18:10:00|35809.3|35789.3|35817.2|35797.2|35821.9|35801.9|35807.4|35787.4|784
1747678500000|2025-05-19 18:15:00|35817.8|35797.8|35816.7|35796.7|35821.9|35801.9|35809.3|35789.3|1000
1747678800000|2025-05-19 18:20:00|35813.7|35793.7|35811.3|35791.3|35819|35799|35806.9|35786.9|733
1747679100000|2025-05-19 18:25:00|35810.9|35790.9|35812.3|35792.3|35817.5|35797.5|35808.1|35788.1|694
1747679400000|2025-05-19 18:30:00|35811.6|35791.6|35804.8|35784.8|35815.7|35795.7|35802.7|35782.7|449
1747679700000|2025-05-19 18:35:00|35803.2|35783.2|35793|35773|35805.1|35785.1|35789.1|35769.1|374
1747680000000|2025-05-19 18:40:00|35791.2|35771.2|35808.1|35788.1|35813.2|35793.2|35791.2|35771.2|575
1747680300000|2025-05-19 18:45:00|35806.7|35786.7|35787.9|35767.9|35809.9|35789.9|35787.9|35767.9|367
1747680600000|2025-05-19 18:50:00|35789.9|35769.9|35784|35764|35791.4|35771.4|35782.6|35762.6|299
1747680900000|2025-05-19 18:55:00|35782.6|35762.6|35788|35768|35790.5|35770.5|35780.8|35760.8|662
1747681200000|2025-05-19 19:00:00|35788.4|35768.4|35786|35766|35793.5|35773.5|35783.4|35763.4|291
1747681500000|2025-05-19 19:05:00|35784.2|35764.2|35785.2|35765.2|35790.6|35770.6|35783.8|35763.8|203
1747681800000|2025-05-19 19:10:00|35786.9|35766.9|35783.6|35763.6|35789.1|35769.1|35779.2|35759.2|248
1747682100000|2025-05-19 19:15:00|35781.7|35761.7|35843.5|35723.5|35845|35766.9|35779.7|35723.5|166
1747682400000|2025-05-19 19:20:00|35844|35724|35782.3|35762.3|35844|35765.8|35775.3|35723.5|268
1747682700000|2025-05-19 19:25:00|35843|35723|35784.5|35764.5|35843|35766|35778|35721.5|340
1747683000000|2025-05-19 19:30:00|35782.2|35762.2|35790.4|35770.4|35792.3|35772.3|35781.1|35761.1|477
1747683300000|2025-05-19 19:35:00|35789.7|35769.7|35786|35766|35793.2|35773.2|35783.1|35763.1|777
1747683600000|2025-05-19 19:40:00|35785.9|35765.9|35785.6|35765.6|35839.5|35769.1|35781.2|35719.5|536
1747683900000|2025-05-19 19:45:00|35783.2|35763.2|35782.8|35762.8|35788.3|35768.3|35780.2|35760.2|388
1747684200000|2025-05-19 19:50:00|35781.2|35761.2|35771.6|35751.6|35783.9|35763.9|35771.2|35751.2|190
1747684500000|2025-05-19 19:55:00|35773.2|35753.2|35769.5|35749.5|35774.9|35754.9|35761.8|35741.8|486
1747684800000|2025-05-19 20:00:00|35772|35752|35787.4|35767.4|35789.7|35769.7|35770.2|35750.2|728
1747685100000|2025-05-19 20:05:00|35788.6|35768.6|35781.2|35761.2|35793.3|35773.3|35779.7|35759.7|293
1747685400000|2025-05-19 20:10:00|35782.9|35762.9|35785.1|35765.1|35790.5|35770.5|35781.2|35761.2|262
1747685700000|2025-05-19 20:15:00|35786.2|35766.2|35781.9|35761.9|35786.2|35766.2|35780.7|35760.7|79
1747686000000|2025-05-19 20:20:00|35783.9|35763.9|35782.2|35762.2|35784.8|35764.8|35779.3|35759.3|33
1747686300000|2025-05-19 20:25:00|35781.9|35761.9|35793.5|35773.5|35797.7|35777.7|35781.9|35761.9|52
1747686600000|2025-05-19 20:30:00|35791.8|35771.8|35781.1|35761.1|35791.8|35771.8|35779.4|35759.4|66
1747686900000|2025-05-19 20:35:00|35782.1|35762.1|35783.5|35763.5|35786.3|35766.3|35780.2|35760.2|42
1747687200000|2025-05-19 20:40:00|35782.2|35762.2|35783.1|35763.1|35784.7|35764.7|35780.7|35760.7|11
1747687500000|2025-05-19 20:45:00|35781|35761|35782.2|35762.2|35783|35763|35780.9|35760.9|7
1747687800000|2025-05-19 20:50:00|35778.2|35758.2|35779.5|35759.5|35782.5|35762.5|35772.9|35752.9|12
1747688100000|2025-05-19 20:55:00|35779.7|35759.7|35837.7|35717.7|35837.7|35763.2|35779.7|35715.2|11
1747688400000|2025-05-19 21:00:00|35824.1|35704.1|35896.4|35776.4|35897.6|35777.6|35824.1|35704.1|3
1747688700000|2025-05-19 21:05:00|35892.2|35772.2|35881.5|35761.5|35892.2|35772.2|35880|35760|28
1747689000000|2025-05-19 21:10:00|35881|35761|35866|35746|35881|35761|35859.5|35739.5|29
1747689300000|2025-05-19 21:15:00|35865.5|35745.5|35862|35742|35868|35748|35845.5|35725.5|30
1747689600000|2025-05-19 21:20:00|35863.5|35743.5|35864|35744|35864|35744|35858|35738|16
1747689900000|2025-05-19 21:25:00|35863|35743|35855|35735|35865|35745|35851|35731|22
1747690200000|2025-05-19 21:30:00|35854|35734|35865.5|35745.5|35874|35754|35844.5|35724.5|44
1747690500000|2025-05-19 21:35:00|35864.5|35744.5|35847|35727|35867.5|35747.5|35845|35725|79
1747690800000|2025-05-19 21:40:00|35847.5|35727.5|35853|35733|35870.5|35750.5|35842.5|35722.5|86
1747691100000|2025-05-19 21:45:00|35854.5|35734.5|35847.6|35727.6|35904.3|35784.3|35826.5|35706.5|112
1747691400000|2025-05-19 21:50:00|35826.6|35706.6|35837|35717|35871|35751|35819.1|35699.1|58
1747691700000|2025-05-19 21:55:00|35838.5|35718.5|35859.5|35739.5|35859.5|35739.5|35824|35704|64
1747692000000|2025-05-19 22:00:00|35852.5|35732.5|35827|35707|35852.5|35732.5|35808.5|35688.5|126
1747692300000|2025-05-19 22:05:00|35826|35706|35824|35704|35859.9|35739.9|35802|35682|163
1747692600000|2025-05-19 22:10:00|35819.5|35699.5|35822|35702|35867|35747|35811.5|35691.5|133
1747692900000|2025-05-19 22:15:00|35821.5|35701.5|35829|35709|35871.5|35751.5|35817.5|35697.5|89
1747693200000|2025-05-19 22:20:00|35828.5|35708.5|35841.3|35721.3|35884.1|35764.1|35822.7|35708.5|139
1747693500000|2025-05-19 22:25:00|35826|35706|35832|35712|35897|35777|35826|35706|251
1747693800000|2025-05-19 22:30:00|35843.7|35723.7|35826.2|35706.2|35888.1|35768.1|35825.4|35705.4|219
1747694100000|2025-05-19 22:35:00|35829.5|35709.5|35831.2|35711.2|35903.6|35783.6|35826.3|35706.3|361
1747694400000|2025-05-19 22:40:00|35842.8|35722.8|35834.3|35714.3|35919.8|35799.8|35828|35708|327
1747694700000|2025-05-19 22:45:00|35845.6|35725.6|35840.2|35720.2|35909.8|35789.8|35831.5|35711.5|395
1747695000000|2025-05-19 22:50:00|35846.4|35726.4|35845.6|35725.6|35907.1|35787.1|35836.5|35716.5|291
1747695300000|2025-05-19 22:55:00|35857.4|35737.4|35843.8|35723.8|35901|35781|35837.9|35717.9|307
1747695600000|2025-05-19 23:00:00|35859.6|35739.6|35875.8|35755.8|35914.9|35794.9|35839|35725.1|315
1747695900000|2025-05-19 23:05:00|35870.9|35750.9|35848.7|35734.9|35919.7|35799.7|35842.7|35728.8|465
1747696200000|2025-05-19 23:10:00|35861.9|35748|35851.2|35737.3|35921.4|35801.4|35844.4|35729.7|329
1747696500000|2025-05-19 23:15:00|35853|35733|35843.5|35723.5|35917.1|35797.1|35843.5|35723.5|130
1747696800000|2025-05-19 23:20:00|35843|35723|35840.1|35726.3|35910.9|35790.9|35837.3|35722.5|132
1747697100000|2025-05-19 23:25:00|35845.5|35725.5|35839.1|35725.3|35911.6|35791.6|35837.1|35719|96
1747697400000|2025-05-19 23:30:00|35841|35721|35852.6|35738.8|35916|35796|35836|35716|226
1747697700000|2025-05-19 23:35:00|35862.6|35748.7|35854.4|35740.5|35920.7|35800.7|35844.8|35729|149
1747698000000|2025-05-19 23:40:00|35876.4|35756.4|35853.5|35733.5|35920.4|35800.4|35847.3|35730.5|219
1747698300000|2025-05-19 23:45:00|35853|35733|35849.6|35735.8|35919.8|35799.8|35844.8|35729.5|176
1747698600000|2025-05-19 23:50:00|35852.5|35732.5|35849.1|35735.2|35884.9|35764.9|35847.1|35731|42
1747698900000|2025-05-19 23:55:00|35854|35734|35850|35736.2|35855|35736.2|35847.8|35731|43
1747699200000|2025-05-20 00:00:00|35859.4|35745.5|35860.9|35747.1|35889.8|35769.8|35858.6|35744.8|57
1747699500000|2025-05-20 00:05:00|35862.5|35742.5|35882.5|35768.7|35911.6|35797.7|35861.5|35741.5|192
1747699800000|2025-05-20 00:10:00|35891.8|35777.9|35882.9|35769.1|35897.4|35783.2|35867.1|35751.6|168
1747700100000|2025-05-20 00:15:00|35892.1|35778.3|35896.5|35776.5|35904|35785.4|35877.3|35763.4|88
1747700400000|2025-05-20 00:20:00|35895.5|35775.5|35887|35773.1|35903|35783|35874.8|35761|103
1747700700000|2025-05-20 00:25:00|35895.7|35781.8|35895.2|35781.4|35902.5|35782.5|35890.2|35772|80
1747701000000|2025-05-20 00:30:00|35898|35778|35907|35787|35914.5|35794.5|35895.2|35778|72
1747701300000|2025-05-20 00:35:00|35907.5|35787.5|35904.6|35790.8|35911.5|35792.6|35902.7|35785.5|67
1747701600000|2025-05-20 00:40:00|35906.5|35786.5|35870.5|35756.7|35907.5|35787.5|35870.5|35756.7|88
1747701900000|2025-05-20 00:45:00|35879.8|35765.9|35872.8|35758.9|35887.5|35767.5|35872.3|35754|86
1747702200000|2025-05-20 00:50:00|35878|35758|35868.4|35754.6|35881.5|35761.5|35862.6|35748.5|82
1747702500000|2025-05-20 00:55:00|35875|35755|35861.2|35747.4|35877.4|35763.5|35861.2|35745|83
1747702800000|2025-05-20 01:00:00|35852.6|35738.7|35855|35735|35865.5|35751.7|35838.9|35724.9|62
1747703100000|2025-05-20 01:05:00|35858|35738|35868|35748|35877|35760.1|35854|35734|82
1747703400000|2025-05-20 01:10:00|35865.5|35745.5|35851.7|35737.9|35868.5|35752.4|35849.1|35732.5|88
1747703700000|2025-05-20 01:15:00|35854.5|35734.5|35817.7|35703.8|35856|35736|35817.7|35703.8|78
1747704000000|2025-05-20 01:20:00|35827.4|35713.5|35845|35731.1|35845.5|35731.1|35824.4|35705.5|80
1747704300000|2025-05-20 01:25:00|35835.7|35721.9|35831.8|35717.9|35844.3|35730.4|35825.8|35706|80
1747704600000|2025-05-20 01:30:00|35836.5|35716.5|35846|35726|35856.5|35738.3|35833.9|35714.5|82
1747704900000|2025-05-20 01:35:00|35845.5|35725.5|35849|35729|35855.5|35735.5|35833.9|35720|54
1747705200000|2025-05-20 01:40:00|35845|35725|35840.4|35726.5|35855.5|35735.5|35833.4|35719.5|83
1747705500000|2025-05-20 01:45:00|35849|35735.1|35861.8|35748|35867.5|35750.4|35847.6|35732|84
1747705800000|2025-05-20 01:50:00|35853.2|35739.4|35854.4|35740.6|35874.5|35754.5|35853.2|35738|71
1747706100000|2025-05-20 01:55:00|35863.5|35743.5|35860.7|35746.9|35870.5|35750.5|35854.3|35738|81
1747706400000|2025-05-20 02:00:00|35861|35741|35842|35728.1|35866.5|35746.5|35841.7|35727.8|75
1747706700000|2025-05-20 02:05:00|35850.6|35736.7|35846.4|35732.5|35864|35745.3|35846.1|35729|67
1747707000000|2025-05-20 02:10:00|35853|35733|35838.7|35724.8|35856.5|35736.5|35838.7|35724.8|89
1747707300000|2025-05-20 02:15:00|35847.4|35733.6|35845.7|35731.8|35853|35733.6|35835.3|35721.4|67
1747707600000|2025-05-20 02:20:00|35848|35728|35845.5|35725.5|35852|35732|35836.9|35718.5|74
1747707900000|2025-05-20 02:25:00|35845|35725|35843.3|35729.4|35849.5|35729.5|35828.5|35714.6|65
1747708200000|2025-05-20 02:30:00|35842|35722|35840.3|35726.4|35853.5|35734.3|35834.6|35720|55
1747708500000|2025-05-20 02:35:00|35844|35724|35849.5|35729.5|35850.5|35730.5|35839.9|35722|73
1747708800000|2025-05-20 02:40:00|35848|35728|35846.4|35732.5|35857.5|35738.4|35842.9|35726|85
1747709100000|2025-05-20 02:45:00|35852.5|35732|35848.5|35728.5|35858|35738.2|35839.5|35721|75
1747709400000|2025-05-20 02:50:00|35847|35727|35856.3|35742.5|35862.5|35742.5|35837.2|35723.4|76
1747709700000|2025-05-20 02:55:00|35864.5|35744.5|35876|35756|35894.9|35781|35858.4|35743|70
1747710000000|2025-05-20 03:00:00|35877|35757|35862|35748.2|35884.5|35764.5|35858.3|35741|93
1747710300000|2025-05-20 03:05:00|35862.5|35742.5|35831.9|35718.1|35866|35746|35831.9|35717|85
1747710600000|2025-05-20 03:10:00|35835|35715|35826.7|35712.9|35836|35718.2|35822.3|35703.5|60
1747710900000|2025-05-20 03:15:00|35830.5|35710.5|35829|35709|35838|35721.7|35823.5|35703.5|73
1747711200000|2025-05-20 03:20:00|35828.5|35708.5|35823.4|35709.5|35834.2|35720.3|35821.5|35701.5|66
1747711500000|2025-05-20 03:25:00|35824.5|35704.5|35821.5|35701.5|35828.5|35713.4|35820|35700|59
1747711800000|2025-05-20 03:30:00|35823.5|35703.5|35821.4|35707.6|35827|35711.5|35820.5|35700.5|62
1747712100000|2025-05-20 03:35:00|35831|35717.2|35821.5|35701.5|35831|35717.2|35815.5|35695.5|67
1747712400000|2025-05-20 03:40:00|35820|35700|35818.5|35704.6|35826.5|35707.6|35812.5|35692.5|68
1747712700000|2025-05-20 03:45:00|35815.5|35695.5|35821.5|35701.5|35825.5|35708.3|35813.3|35694|68
1747713000000|2025-05-20 03:50:00|35824.5|35704.5|35821.4|35707.5|35829.5|35714.2|35818.5|35698.5|65
1747713300000|2025-05-20 03:55:00|35821.5|35701.5|35821|35701|35825.5|35707.6|35816|35696|81
1747713600000|2025-05-20 04:00:00|35821.5|35701.5|35832|35712|35832|35713.1|35814.4|35695|76
1747713900000|2025-05-20 04:05:00|35831.5|35711.5|35832.4|35718.6|35838.5|35720.1|35820.5|35700.5|90
1747714200000|2025-05-20 04:10:00|35832.5|35712.5|35832.4|35718.5|35840|35720|35825|35705|73
1747714500000|2025-05-20 04:15:00|35832.5|35712.5|35836|35716|35837|35717.9|35817.3|35699|82
1747714800000|2025-05-20 04:20:00|35834.5|35714.5|35836.5|35716.5|35837|35719.3|35821.4|35705.5|81
1747715100000|2025-05-20 04:25:00|35837.5|35717.5|35825.5|35705.5|35838.5|35718.5|35814.4|35697.5|79
1747715400000|2025-05-20 04:30:00|35827|35707|35812.4|35698.5|35829.4|35715.6|35812.4|35695|87
1747715700000|2025-05-20 04:35:00|35814|35694|35812.5|35692.5|35817|35698.9|35809|35689|90
1747716000000|2025-05-20 04:40:00|35813|35693|35814.9|35701.1|35823.5|35703.5|35805.5|35685.5|107
1747716300000|2025-05-20 04:45:00|35818|35698|35827|35707|35831.5|35711.5|35813.7|35696.5|100
1747716600000|2025-05-20 04:50:00|35827.5|35707.5|35834|35714|35835.5|35715.5|35820.3|35701.5|93
1747716900000|2025-05-20 04:55:00|35833|35713|35834.9|35721|35845|35725|35826.5|35712|88
1747717200000|2025-05-20 05:00:00|35836|35716|35815.3|35701.5|35837.5|35717.5|35809.4|35694|93
1747717500000|2025-05-20 05:05:00|35814.5|35694.5|35820|35706.1|35829|35709.9|35805|35685|88
1747717800000|2025-05-20 05:10:00|35822.5|35702.5|35811.7|35697.9|35830|35711.2|35802|35686|90
1747718100000|2025-05-20 05:15:00|35808|35688|35800.9|35687|35816|35700|35800.9|35681|86
1747718400000|2025-05-20 05:20:00|35804|35684|35792.5|35672.5|35809|35689|35790.5|35672|106
1747718700000|2025-05-20 05:25:00|35792|35672|35781.5|35661.5|35795.5|35675.5|35778.5|35658.5|99
1747719000000|2025-05-20 05:30:00|35782.5|35662.5|35781.7|35667.8|35784.5|35667.8|35777.4|35657.5|94
1747719300000|2025-05-20 05:35:00|35783|35663|35794.5|35674.5|35796|35676.5|35774.5|35655|100
1747719600000|2025-05-20 05:40:00|35795.5|35675.5|35806.2|35692.3|35811|35692.3|35794|35674|110
1747719900000|2025-05-20 05:45:00|35797.6|35683.7|35804.4|35690.6|35816|35696|35797.6|35679|95
1747720200000|2025-05-20 05:50:00|35805|35685|35815.2|35701.3|35826.5|35706.5|35799.3|35681.5|94
1747720500000|2025-05-20 05:55:00|35820|35700|35773.5|35701|35821|35711.4|35768|35670.5|73
1747720800000|2025-05-20 06:00:00|35767.9|35695.5|35751|35731|35779|35734.5|35733.7|35695.5|153
1747721100000|2025-05-20 06:05:00|35752.8|35732.8|35730.5|35710.5|35755.5|35735.5|35729.7|35709.7|160
1747721400000|2025-05-20 06:10:00|35732|35712|35713.8|35693.8|35765.9|35722|35713.8|35659.3|326
1747721700000|2025-05-20 06:15:00|35715.3|35695.3|35727.1|35707.1|35729.1|35709.1|35713.4|35693.4|600
1747722000000|2025-05-20 06:20:00|35725.2|35705.2|35734.8|35714.8|35740.8|35720.8|35723|35703|494
1747722300000|2025-05-20 06:25:00|35736.3|35716.3|35742.3|35722.3|35746.1|35726.1|35733.4|35713.4|682
1747722600000|2025-05-20 06:30:00|35744.2|35724.2|35750|35730|35751.9|35731.9|35733.4|35713.4|392
1747722900000|2025-05-20 06:35:00|35751|35731|35737|35717|35755|35735|35728.1|35708.1|505
1747723200000|2025-05-20 06:40:00|35735.9|35715.9|35738.8|35718.8|35747.2|35727.2|35731.5|35711.5|279
1747723500000|2025-05-20 06:45:00|35737.2|35717.2|35741.7|35721.7|35750.5|35730.5|35734.1|35714.1|289
1747723800000|2025-05-20 06:50:00|35743.2|35723.2|35742|35722|35754.1|35734.1|35739.1|35719.1|256
1747724100000|2025-05-20 06:55:00|35740.9|35720.9|35737.3|35717.3|35743.3|35723.3|35725|35705|181
1747724400000|2025-05-20 07:00:00|35738.5|35718.5|35730|35710|35750.4|35730.4|35726|35706|209
1747724700000|2025-05-20 07:05:00|35728.7|35708.7|35716.7|35696.7|35730.1|35710.1|35711.2|35691.2|118
1747725000000|2025-05-20 07:10:00|35717.7|35697.7|35693.5|35673.5|35720.5|35700.5|35688.9|35668.9|178
1747725300000|2025-05-20 07:15:00|35692.3|35672.3|35704.8|35684.8|35709.1|35689.1|35685.6|35665.6|179
1747725600000|2025-05-20 07:20:00|35703.7|35683.7|35698.8|35678.8|35710.3|35690.3|35681.5|35661.5|190
1747725900000|2025-05-20 07:25:00|35699.9|35679.9|35674.4|35654.4|35705.4|35685.4|35673.9|35653.9|252
1747726200000|2025-05-20 07:30:00|35673.6|35653.6|35673.2|35653.2|35687.6|35667.6|35668.1|35648.1|146
1747726500000|2025-05-20 07:35:00|35674.2|35654.2|35678|35658|35682.8|35662.8|35670.3|35650.3|168
1747726800000|2025-05-20 07:40:00|35677|35657|35698.1|35678.1|35698.7|35678.7|35654.5|35634.5|293
1747727100000|2025-05-20 07:45:00|35697.3|35677.3|35686.5|35666.5|35699.8|35679.8|35678.4|35658.4|205
1747727400000|2025-05-20 07:50:00|35685.1|35665.1|35685.9|35665.9|35689.4|35669.4|35679.1|35659.1|70
1747727700000|2025-05-20 07:55:00|35687.3|35667.3|35652.2|35632.2|35691.5|35671.5|35646.8|35626.8|155
1747728000000|2025-05-20 08:00:00|35653.8|35633.8|35690|35670|35690.8|35670.8|35652.6|35602|152
1747728300000|2025-05-20 08:05:00|35691.3|35671.3|35731.6|35711.6|35734.5|35714.5|35686.9|35666.9|153
1747728600000|2025-05-20 08:10:00|35730.1|35710.1|35745.1|35725.1|35746.6|35726.6|35728.2|35708.2|62
1747728900000|2025-05-20 08:15:00|35743.7|35723.7|35751.8|35731.8|35761.8|35741.8|35740.9|35720.9|113
1747729200000|2025-05-20 08:20:00|35750.3|35730.3|35768|35748|35769.6|35749.6|35746.7|35726.7|88
1747729500000|2025-05-20 08:25:00|35769.5|35749.5|35762.4|35742.4|35774.3|35754.3|35757.3|35737.3|111
1747729800000|2025-05-20 08:30:00|35763.6|35743.6|35702.3|35682.3|35776|35744.1|35696.9|35626|304
1747730100000|2025-05-20 08:35:00|35703.8|35683.8|35741.1|35721.1|35741.4|35721.4|35703.8|35683.8|118
1747730400000|2025-05-20 08:40:00|35742.5|35722.5|35771.9|35751.9|35773.7|35753.7|35739|35719|124
1747730700000|2025-05-20 08:45:00|35773.4|35753.4|35761.3|35741.3|35788.2|35768.2|35758.6|35738.6|186
1747731000000|2025-05-20 08:50:00|35759.5|35739.5|35751.8|35731.8|35761.3|35741.3|35746.9|35726.9|82
1747731300000|2025-05-20 08:55:00|35752.7|35732.7|35755.4|35735.4|35759.2|35739.2|35747.6|35727.6|78
1747731600000|2025-05-20 09:00:00|35757.7|35737.7|35745|35725|35759.1|35739.1|35735.3|35715.3|182
1747731900000|2025-05-20 09:05:00|35746.8|35726.8|35737.1|35717.1|35748.5|35728.5|35731.7|35711.7|63
1747732200000|2025-05-20 09:10:00|35735.7|35715.7|35713.1|35693.1|35737.1|35717.1|35711.7|35691.7|116
1747732500000|2025-05-20 09:15:00|35714.6|35694.6|35720.8|35700.8|35724|35704|35713.2|35693.2|70
1747732800000|2025-05-20 09:20:00|35721.8|35701.8|35754.5|35734.5|35754.5|35734.5|35720.8|35700.8|139
1747733100000|2025-05-20 09:25:00|35755.6|35735.6|35741.3|35721.3|35758|35738|35737|35717|132
1747733400000|2025-05-20 09:30:00|35740.3|35720.3|35747|35727|35748.9|35728.9|35740.3|35720.3|109
1747733700000|2025-05-20 09:35:00|35745.7|35725.7|35755.2|35735.2|35764|35744|35743.5|35723.5|121
1747734000000|2025-05-20 09:40:00|35756.9|35736.9|35770.1|35750.1|35772.1|35752.1|35755.8|35735.8|129
1747734300000|2025-05-20 09:45:00|35769.1|35749.1|35771.2|35751.2|35777.9|35757.9|35769.1|35749.1|86
1747734600000|2025-05-20 09:50:00|35771.4|35751.4|35766.4|35746.4|35773.2|35753.2|35763.4|35743.4|115
1747734900000|2025-05-20 09:55:00|35767.5|35747.5|35780.4|35760.4|35783.6|35763.6|35763.6|35743.6|209
1747735200000|2025-05-20 10:00:00|35781.5|35761.5|35787.7|35767.7|35801.1|35781.1|35776.8|35756.8|148
1747735500000|2025-05-20 10:05:00|35789.2|35769.2|35800.7|35780.7|35800.7|35780.7|35779.2|35759.2|73
1747735800000|2025-05-20 10:10:00|35799.3|35779.3|35797|35777|35815.2|35795.2|35788.3|35768.3|93
1747736100000|2025-05-20 10:15:00|35798.7|35778.7|35782.4|35762.4|35798.7|35778.7|35773.7|35753.7|85
1747736400000|2025-05-20 10:20:00|35783.8|35763.8|35796.8|35776.8|35822|35783.8|35783.8|35731|61
1747736700000|2025-05-20 10:25:00|35795|35775|35798.1|35778.1|35804.8|35784.8|35787.3|35767.3|66
1747737000000|2025-05-20 10:30:00|35800|35780|35795.3|35775.3|35817|35783.9|35791.3|35747|50
1747737300000|2025-05-20 10:35:00|35818|35749|35809.7|35789.7|35836|35791.5|35793.9|35749|81
1747737600000|2025-05-20 10:40:00|35808|35788|35799.5|35779.5|35831|35788|35796.4|35754|55
1747737900000|2025-05-20 10:45:00|35826|35751|35796.9|35776.9|35828|35783.8|35793.3|35751|73
1747738200000|2025-05-20 10:50:00|35795.7|35775.7|35803.9|35783.9|35808.1|35788.1|35792.6|35772.6|113
1747738500000|2025-05-20 10:55:00|35804.9|35784.9|35796.3|35776.3|35804.9|35784.9|35788.9|35768.9|131
1747738800000|2025-05-20 11:00:00|35795.3|35775.3|35791.6|35771.6|35801.3|35781.3|35785|35765|156
1747739100000|2025-05-20 11:05:00|35790.4|35770.4|35805.1|35785.1|35805.1|35785.1|35779.8|35759.8|127
1747739400000|2025-05-20 11:10:00|35804.1|35784.1|35807.9|35787.9|35811.9|35791.9|35796.6|35776.6|137
1747739700000|2025-05-20 11:15:00|35806.9|35786.9|35804.6|35784.6|35811.4|35791.4|35800.9|35780.9|70
1747740000000|2025-05-20 11:20:00|35803.4|35783.4|35803.6|35783.6|35809.1|35789.1|35799.2|35779.2|120
1747740300000|2025-05-20 11:25:00|35802.2|35782.2|35801.5|35781.5|35806.5|35786.5|35797.5|35777.5|106
1747740600000|2025-05-20 11:30:00|35802.6|35782.6|35803.9|35783.9|35813.5|35793.5|35797.3|35777.3|162
1747740900000|2025-05-20 11:35:00|35802.9|35782.9|35801.2|35781.2|35811.4|35791.4|35800.3|35780.3|93
1747741200000|2025-05-20 11:40:00|35800.2|35780.2|35802.2|35782.2|35805.1|35785.1|35795.7|35775.7|81
1747741500000|2025-05-20 11:45:00|35801.2|35781.2|35808.8|35788.8|35811.5|35791.5|35798.1|35778.1|99
1747741800000|2025-05-20 11:50:00|35809.8|35789.8|35806.1|35786.1|35836|35794.9|35806.1|35769|78
1747742100000|2025-05-20 11:55:00|35805|35785|35803.4|35783.4|35809.3|35789.3|35797.2|35777.2|181
1747742400000|2025-05-20 12:00:00|35804.6|35784.6|35815.9|35795.9|35818|35798|35800.1|35780.1|153
1747742700000|2025-05-20 12:05:00|35814.5|35794.5|35832.5|35812.5|35832.5|35812.5|35813.3|35793.3|124
1747743000000|2025-05-20 12:10:00|35833.8|35813.8|35839.9|35819.9|35849.2|35829.2|35831|35811|121
1747743300000|2025-05-20 12:15:00|35840.9|35820.9|35856.7|35836.7|35865|35845|35836|35816|115
1747743600000|2025-05-20 12:20:00|35855.2|35835.2|35895.8|35875.8|35895.8|35875.8|35853.6|35833.6|120
1747743900000|2025-05-20 12:25:00|35894.4|35874.4|35882.6|35862.6|35900.4|35880.4|35877.9|35857.9|89
1747744200000|2025-05-20 12:30:00|35881.2|35861.2|35849.7|35829.7|35887|35862.8|35849.5|35816|81
1747744500000|2025-05-20 12:35:00|35850.9|35830.9|35853.4|35833.4|35857.7|35837.7|35847.7|35827.7|77
1747744800000|2025-05-20 12:40:00|35854.9|35834.9|35861|35841|35865.8|35845.8|35849.4|35829.4|107
1747745100000|2025-05-20 12:45:00|35859.5|35839.5|35853|35833|35870.5|35850.5|35853|35833|124
1747745400000|2025-05-20 12:50:00|35852|35832|35844.3|35824.3|35852.2|35832.2|35840.8|35820.8|124
1747745700000|2025-05-20 12:55:00|35845.3|35825.3|35857.6|35837.6|35857.6|35837.6|35842.2|35822.2|134
1747746000000|2025-05-20 13:00:00|35858.8|35838.8|35878.1|35858.1|35882.5|35862.5|35857.7|35837.7|182
1747746300000|2025-05-20 13:05:00|35879.1|35859.1|35860.3|35840.3|35880.3|35860.3|35857.6|35837.6|164
1747746600000|2025-05-20 13:10:00|35861.7|35841.7|35877.9|35857.9|35882.7|35862.7|35860.4|35840.4|166
1747746900000|2025-05-20 13:15:00|35876.8|35856.8|35883.6|35863.6|35889.8|35869.8|35875.2|35855.2|155
1747747200000|2025-05-20 13:20:00|35882.6|35862.6|35877.5|35857.5|35890.5|35870.5|35874.8|35854.8|128
1747747500000|2025-05-20 13:25:00|35874.8|35854.8|35867|35847|35876.2|35856.2|35862.7|35842.7|263
1747747800000|2025-05-20 13:30:00|35868.1|35848.1|35862.7|35842.7|35872.8|35852.8|35857.4|35837.4|137
1747748100000|2025-05-20 13:35:00|35861.1|35841.1|35869.6|35849.6|35878.1|35858.1|35851.8|35831.8|229
1747748400000|2025-05-20 13:40:00|35868.5|35848.5|35861.9|35841.9|35868.9|35848.9|35854.6|35834.6|185
1747748700000|2025-05-20 13:45:00|35860.8|35840.8|35836.4|35816.4|35862|35842|35832.8|35812.8|288
1747749000000|2025-05-20 13:50:00|35835.3|35815.3|35822.8|35802.8|35835.3|35815.3|35814.8|35794.8|310
1747749300000|2025-05-20 13:55:00|35822.4|35802.4|35808.5|35788.5|35824.5|35804.5|35798.6|35778.6|342
1747749600000|2025-05-20 14:00:00|35810|35790|35771.8|35751.8|35810.5|35790.5|35769.5|35749.5|354
1747749900000|2025-05-20 14:05:00|35770.7|35750.7|35750.4|35730.4|35787.8|35767.8|35749.8|35729.8|208
1747750200000|2025-05-20 14:10:00|35748.8|35728.8|35742|35722|35764.8|35744.8|35735.3|35715.3|164
1747750500000|2025-05-20 14:15:00|35740.7|35720.7|35757.2|35737.2|35763.9|35743.9|35733.7|35713.7|172
1747750800000|2025-05-20 14:20:00|35758.4|35738.4|35748.2|35728.2|35761.7|35741.7|35739.2|35719.2|166
1747751100000|2025-05-20 14:25:00|35746.2|35726.2|35743|35723|35748.6|35728.6|35728.5|35708.5|208
1747751400000|2025-05-20 14:30:00|35742|35722|35761|35741|35764.1|35744.1|35738|35718|247
1747751700000|2025-05-20 14:35:00|35762.3|35742.3|35769|35749|35777.6|35757.6|35759.5|35739.5|295
1747752000000|2025-05-20 14:40:00|35767.9|35747.9|35753.6|35733.6|35769|35749|35745.2|35725.2|173
1747752300000|2025-05-20 14:45:00|35754.7|35734.7|35748.4|35728.4|35766|35746|35743|35723|159
1747752600000|2025-05-20 14:50:00|35747.4|35727.4|35723.4|35703.4|35748.1|35728.1|35722.2|35702.2|204
1747752900000|2025-05-20 14:55:00|35722.7|35702.7|35712.9|35692.9|35723.7|35703.7|35704.2|35684.2|277
1747753200000|2025-05-20 15:00:00|35712|35692|35731.9|35711.9|35738.2|35718.2|35709.6|35689.6|260
1747753500000|2025-05-20 15:05:00|35733|35713|35751.5|35731.5|35767.3|35747.3|35730.9|35710.9|191
1747753800000|2025-05-20 15:10:00|35750.5|35730.5|35747.9|35727.9|35755.6|35735.6|35735.2|35715.2|140
1747754100000|2025-05-20 15:15:00|35746.8|35726.8|35744.8|35724.8|35751|35731|35729.2|35709.2|172
1747754400000|2025-05-20 15:20:00|35743.7|35723.7|35747.3|35727.3|35751.6|35731.6|35739.1|35719.1|137
1747754700000|2025-05-20 15:25:00|35748.3|35728.3|35736.6|35716.6|35751.8|35731.8|35730.6|35710.6|129
1747755000000|2025-05-20 15:30:00|35735|35715|35752.1|35732.1|35754.3|35734.3|35735|35715|222
1747755300000|2025-05-20 15:35:00|35753.3|35733.3|35746.5|35726.5|35758.9|35738.9|35743.6|35723.6|180
1747755600000|2025-05-20 15:40:00|35747.5|35727.5|35744.1|35724.1|35748.9|35728.9|35741.6|35721.6|360
1747755900000|2025-05-20 15:45:00|35743|35723|35749|35729|35749.6|35729.6|35736.9|35716.9|104
1747756200000|2025-05-20 15:50:00|35748.1|35728.1|35758.2|35738.2|35761.8|35741.8|35747.1|35727.1|197
1747756500000|2025-05-20 15:55:00|35757.1|35737.1|35750.1|35730.1|35796|35739.3|35745.2|35674.5|179
1747756800000|2025-05-20 16:00:00|35751.2|35731.2|35748.8|35728.8|35754.5|35734.5|35743.8|35723.8|334
1747757100000|2025-05-20 16:05:00|35750.3|35730.3|35758.5|35738.5|35766.8|35741.3|35747.1|35707.7|918
1747757400000|2025-05-20 16:10:00|35757.9|35737.9|35761.3|35741.3|35768.5|35748.5|35743.3|35705.6|772
1747757700000|2025-05-20 16:15:00|35762.6|35742.6|35763.7|35743.7|35774.9|35754.9|35759.7|35739.7|900
1747758000000|2025-05-20 16:20:00|35762.4|35742.4|35771.9|35751.9|35771.9|35751.9|35756.7|35736.7|626
1747758300000|2025-05-20 16:25:00|35768.3|35748.3|35778.6|35758.6|35784.9|35764.9|35768.3|35748.3|1029
1747758600000|2025-05-20 16:30:00|35778|35758|35776.4|35756.4|35789.1|35764.3|35767.8|35732.3|1084
1747758900000|2025-05-20 16:35:00|35780.8|35760.8|35781.5|35761.5|35792.5|35766.3|35772|35740.1|1050
1747759200000|2025-05-20 16:40:00|35783.1|35763.1|35774.7|35754.7|35785.4|35765.4|35771.5|35751.5|1099
1747759500000|2025-05-20 16:45:00|35775.1|35755.1|35765.9|35745.9|35780.1|35760.1|35762.8|35742.8|1075
1747759800000|2025-05-20 16:50:00|35767.8|35747.8|35749.3|35729.3|35778|35750.9|35746.9|35726.8|1072
1747760100000|2025-05-20 16:55:00|35749.4|35729.4|35743.7|35723.7|35755.1|35735.1|35741|35721|941
1747760400000|2025-05-20 17:00:00|35745.4|35725.4|35741.4|35721.4|35749.1|35729.1|35739.1|35719.1|697
1747760700000|2025-05-20 17:05:00|35739.8|35719.8|35770.2|35705.7|35772.6|35727.8|35726.7|35703.3|540
1747761000000|2025-05-20 17:10:00|35737.2|35717.2|35774.1|35709.6|35774.1|35727|35733.7|35701.7|394
1747761300000|2025-05-20 17:15:00|35745.6|35725.6|35721.2|35701.2|35774.1|35725.6|35718.1|35698.1|800
1747761600000|2025-05-20 17:20:00|35721.9|35701.9|35734.8|35675.6|35734.8|35706.2|35711.3|35671.6|979
1747761900000|2025-05-20 17:25:00|35717.5|35697.5|35728.4|35678.4|35737.2|35701.7|35708.9|35671.6|415
1747762200000|2025-05-20 17:30:00|35732|35682|35700.7|35680.7|35732.4|35695.9|35700|35671.7|802
1747762500000|2025-05-20 17:35:00|35703.4|35683.4|35697.7|35677.7|35706.7|35686.7|35695.8|35675.8|691
1747762800000|2025-05-20 17:40:00|35698.8|35678.8|35700.9|35680.9|35703.7|35683.7|35693.6|35673.6|648
1747763100000|2025-05-20 17:45:00|35701.7|35681.7|35692.3|35672.3|35704.6|35684.6|35692.3|35672.3|443
1747763400000|2025-05-20 17:50:00|35694.1|35674.1|35697|35677|35706.7|35678|35685|35643.6|858
1747763700000|2025-05-20 17:55:00|35696.8|35676.8|35700.5|35680.5|35702.4|35682.4|35692.5|35672.5|503
1747764000000|2025-05-20 18:00:00|35699.7|35679.7|35698.5|35678.5|35704.7|35684.7|35692.3|35672.3|490
1747764300000|2025-05-20 18:05:00|35697.1|35677.1|35687.3|35667.3|35706.2|35686.2|35685.1|35645.2|837
1747764600000|2025-05-20 18:10:00|35687.2|35667.2|35682.7|35662.7|35693.2|35673.2|35674.6|35654.6|1081
1747764900000|2025-05-20 18:15:00|35681.7|35661.7|35691.4|35671.4|35695.5|35675.5|35679.3|35659.3|977
1747765200000|2025-05-20 18:20:00|35689.9|35669.9|35678.7|35658.7|35697.9|35677.9|35675.7|35632.9|1035
1747765500000|2025-05-20 18:25:00|35677.1|35657.1|35679.6|35659.6|35703.6|35666.9|35674.7|35634.5|1017
1747765800000|2025-05-20 18:30:00|35679.7|35659.7|35686|35666|35705.9|35673.5|35678.2|35634.5|1004
1747766100000|2025-05-20 18:35:00|35685.9|35665.9|35691.6|35671.6|35714.6|35679.2|35683|35642.4|1019
1747766400000|2025-05-20 18:40:00|35690.3|35670.3|35693.2|35673.2|35717.8|35684|35687.5|35652.6|1044
1747766700000|2025-05-20 18:45:00|35691.7|35671.7|35697.1|35677.1|35711.5|35680.5|35688.5|35645.5|948
1747767000000|2025-05-20 18:50:00|35698.7|35678.7|35696.2|35676.2|35718.6|35682.2|35689.8|35649.5|586
1747767300000|2025-05-20 18:55:00|35696.3|35676.3|35701.4|35681.4|35721|35685.4|35693.5|35650.3|778
1747767600000|2025-05-20 19:00:00|35701.1|35681.1|35691.8|35671.8|35702.6|35682.6|35688.3|35668.3|818
1747767900000|2025-05-20 19:05:00|35691.9|35671.9|35693.6|35673.6|35701.8|35681.8|35688|35668|926
1747768200000|2025-05-20 19:10:00|35691.6|35671.6|35691.2|35671.2|35697.2|35677.2|35687.2|35667.2|720
1747768500000|2025-05-20 19:15:00|35689.2|35669.2|35692.4|35672.4|35705.1|35675.7|35685.1|35637.6|806
1747768800000|2025-05-20 19:20:00|35690.8|35670.8|35687.3|35667.3|35695.6|35675.6|35684.7|35664.7|946
1747769100000|2025-05-20 19:25:00|35688|35668|35683|35663|35702.8|35672.8|35677.5|35639.2|660
1747769400000|2025-05-20 19:30:00|35680.8|35660.8|35681.2|35661.2|35698|35666.1|35676.3|35634.5|402
1747769700000|2025-05-20 19:35:00|35679.2|35659.2|35680.8|35660.8|35684.7|35664.7|35676.8|35656.8|300
1747770000000|2025-05-20 19:40:00|35682.7|35662.7|35674.9|35654.9|35690.1|35662.7|35669.9|35627.3|250
1747770300000|2025-05-20 19:45:00|35671.7|35651.7|35668.4|35648.4|35716.5|35657.7|35666.1|35596.5|208
1747770600000|2025-05-20 19:50:00|35670.2|35650.2|35672.9|35652.9|35679.6|35659.6|35666.4|35646.4|234
1747770900000|2025-05-20 19:55:00|35674.8|35654.8|35670.6|35650.6|35698.8|35660.5|35665.1|35626.6|424
1747771200000|2025-05-20 20:00:00|35672.6|35652.6|35675.2|35655.2|35680.9|35660.9|35669.5|35649.5|258
1747771500000|2025-05-20 20:05:00|35678.1|35658.1|35670.3|35650.3|35679.5|35659.5|35670.2|35650.2|124
1747771800000|2025-05-20 20:10:00|35672.8|35652.8|35669.2|35649.2|35673.1|35653.1|35666.2|35646.2|120
1747772100000|2025-05-20 20:15:00|35666.9|35646.9|35660.9|35640.9|35669.2|35649.2|35660.9|35640.9|27
1747772400000|2025-05-20 20:20:00|35662.8|35642.8|35661.1|35641.1|35662.8|35642.8|35657.6|35637.6|17
1747772700000|2025-05-20 20:25:00|35661.5|35641.5|35665.1|35645.1|35680.4|35645.1|35658.8|35618.3|12
1747773000000|2025-05-20 20:30:00|35667|35647|35673.5|35653.5|35673.5|35653.5|35664.1|35644.1|33
1747773300000|2025-05-20 20:35:00|35672.6|35652.6|35677.3|35657.3|35677.3|35657.3|35672.1|35652.1|86
1747773600000|2025-05-20 20:40:00|35675.9|35655.9|35669.7|35649.7|35677.1|35657.1|35669.7|35649.7|20
1747773900000|2025-05-20 20:45:00|35668.3|35648.3|35687.8|35637.8|35707.7|35648.3|35668.3|35637.8|12
1747774200000|2025-05-20 20:50:00|35691.7|35638.6|35687.3|35637.2|35691.7|35638.6|35685.8|35635.8|7
1747774500000|2025-05-20 20:55:00|35686.9|35636.9|35725.3|35611.1|35725.3|35636.9|35683.6|35604.8|9
1747774800000|2025-05-20 21:00:00|35668|35548|35667.9|35547.9|35668.5|35548.5|35667.9|35547.9|4
1747775700000|2025-05-20 21:15:00|35765.9|35645.9|35753.5|35633.5|35765.9|35645.9|35752.5|35632.5|3
1747776000000|2025-05-20 21:20:00|35753.2|35633.2|35750.8|35630.8|35753.9|35633.9|35749.1|35629.1|6
1747776300000|2025-05-20 21:25:00|35751.9|35631.9|35761.3|35641.3|35761.3|35641.3|35751.9|35631.9|5
1747776600000|2025-05-20 21:30:00|35761.4|35641.4|35757.9|35637.9|35761.4|35641.4|35756.4|35636.4|5
1747776900000|2025-05-20 21:35:00|35758|35638|35756.4|35636.4|35758|35638|35756.4|35636.4|2
1747777200000|2025-05-20 21:40:00|35757|35637|35754.6|35634.6|35757|35637|35754.1|35634.1|5
1747777500000|2025-05-20 21:45:00|35756.2|35636.2|35757.6|35637.6|35757.6|35637.6|35754.5|35634.5|4
1747777800000|2025-05-20 21:50:00|35736.6|35616.6|35724.7|35604.7|35736.6|35616.6|35718.2|35598.2|15
1747778100000|2025-05-20 21:55:00|35725.7|35605.7|35722.5|35602.5|35725.7|35605.7|35717|35597|49
1747778400000|2025-05-20 22:00:00|35723.5|35603.5|35716|35596|35723.5|35609.7|35700.2|35594|90
1747778700000|2025-05-20 22:05:00|35714.5|35594.5|35713.8|35593.8|35718.7|35598.7|35702.9|35582.9|33
1747779000000|2025-05-20 22:10:00|35725.9|35605.9|35709.4|35589.4|35725.9|35605.9|35698.5|35578.5|24
1747779300000|2025-05-20 22:15:00|35714.5|35594.5|35721|35601|35722|35602|35706.3|35586.3|49
1747779600000|2025-05-20 22:20:00|35718|35598|35715.7|35595.7|35732.5|35612.5|35705.7|35585.7|74
1747779900000|2025-05-20 22:25:00|35727.4|35607.4|35723.2|35603.2|35737.4|35617.4|35715|35595|102
1747780200000|2025-05-20 22:30:00|35733.9|35613.9|35721.2|35601.2|35741.4|35621.4|35716.3|35596.3|88
1747780500000|2025-05-20 22:35:00|35732.6|35612.6|35725.1|35605.1|35741.5|35621.5|35706.6|35586.6|83
1747780800000|2025-05-20 22:40:00|35714|35594|35724|35604|35739|35619|35711.2|35591.2|115
1747781100000|2025-05-20 22:45:00|35710.4|35590.4|35732.3|35612.3|35733.7|35613.7|35710.4|35590.4|51
1747781400000|2025-05-20 22:50:00|35716.6|35596.6|35719.2|35599.2|35738.5|35618.5|35711.6|35591.6|70
1747781700000|2025-05-20 22:55:00|35730.2|35610.2|35728.6|35608.6|35730.2|35610.2|35714.4|35594.4|42
1747782000000|2025-05-20 23:00:00|35728.5|35608.5|35728|35612.5|35732.5|35618.6|35714.3|35600.4|117
1747782300000|2025-05-20 23:05:00|35718.4|35604.5|35725.3|35611.5|35730.4|35616.6|35704.3|35590.4|177
1747782600000|2025-05-20 23:10:00|35714.4|35600.5|35717.3|35603.4|35731.3|35617.4|35707.7|35593.9|77
1747782900000|2025-05-20 23:15:00|35714.1|35594.1|35709.1|35595.3|35721.5|35606.2|35706.1|35592.2|58
1747783200000|2025-05-20 23:20:00|35717.7|35603.9|35702.4|35588.6|35722.4|35608.5|35699|35585.1|55
1747783500000|2025-05-20 23:25:00|35711.1|35597.3|35703|35583.7|35714.6|35600.8|35686.4|35572.5|65
1747783800000|2025-05-20 23:30:00|35708.5|35588.5|35705.8|35591.9|35720|35600|35696.1|35582.3|49
1747784100000|2025-05-20 23:35:00|35715.1|35601.2|35707.8|35594|35720|35604|35696|35582.1|52
1747784400000|2025-05-20 23:40:00|35717.5|35597.5|35705.6|35591.8|35718|35601|35694.9|35581|48
1747784700000|2025-05-20 23:45:00|35714.6|35600.8|35694.4|35580.6|35715|35600.8|35690.7|35576.9|43
1747785000000|2025-05-20 23:50:00|35703.2|35589.4|35701.7|35587.8|35721.9|35601.9|35689|35575.1|64
1747785300000|2025-05-20 23:55:00|35709|35589|35704.5|35584.5|35710|35590|35698.3|35583|42
1747785600000|2025-05-21 00:00:00|35705|35585|35695|35581.2|35715|35601.2|35693.2|35579.3|186
1747785900000|2025-05-21 00:05:00|35704.7|35590.9|35703.9|35590|35716.2|35602.4|35692.1|35578.2|327
1747786200000|2025-05-21 00:10:00|35708|35588|35710.4|35596.5|35714.8|35600.9|35694.3|35580.4|160
1747786500000|2025-05-21 00:15:00|35709.9|35596.1|35706|35592.2|35719|35605.2|35695|35581.2|250
1747786800000|2025-05-21 00:20:00|35697.1|35583.3|35702.6|35588.7|35713.8|35599.9|35689.9|35576|291
1747787100000|2025-05-21 00:25:00|35693.8|35580|35678.2|35564.3|35699.5|35580.6|35660.7|35546.8|200
1747787400000|2025-05-21 00:30:00|35668|35554.1|35669|35555.1|35678.1|35564.2|35659.7|35545.8|287
1747787700000|2025-05-21 00:35:00|35660.1|35546.3|35668|35554.1|35676|35556|35655.2|35541.3|158
1747788000000|2025-05-21 00:40:00|35673.5|35553.5|35684.3|35570.4|35693|35579.1|35657.8|35543.9|409
1747788300000|2025-05-21 00:45:00|35675.5|35561.6|35695.7|35581.9|35707.8|35594|35672.2|35558.4|531
1747788600000|2025-05-21 00:50:00|35696.1|35582.2|35695.1|35581.2|35712.9|35599.1|35685.5|35571.6|115
1747788900000|2025-05-21 00:55:00|35685.9|35572|35691.3|35577.4|35702.8|35588.9|35680.2|35566.4|145
1747789200000|2025-05-21 01:00:00|35682|35568.1|35677.6|35563.8|35691.3|35577.5|35658.8|35545|399
1747789500000|2025-05-21 01:05:00|35668.9|35555.1|35678.3|35564.4|35689.8|35575.9|35667.9|35554.1|544
1747789800000|2025-05-21 01:10:00|35669.4|35555.5|35691.7|35577.9|35695.1|35581.3|35669.4|35555.5|379
1747790100000|2025-05-21 01:15:00|35683.1|35569.3|35703.8|35590|35713.8|35599.9|35683|35569.1|233
1747790400000|2025-05-21 01:20:00|35705.5|35585.5|35713.2|35599.4|35720.2|35605.4|35692.8|35578.9|231
1747790700000|2025-05-21 01:25:00|35722.2|35606.4|35720.9|35607|35729.5|35613.6|35702.5|35588.6|222
1747791000000|2025-05-21 01:30:00|35709.9|35596|35712.2|35598.4|35733.5|35615.5|35701.9|35588.1|353
1747791300000|2025-05-21 01:35:00|35703.6|35589.8|35719.2|35605.3|35731.3|35616.4|35701.8|35588|358
1747791600000|2025-05-21 01:40:00|35710|35596.2|35701.5|35587.6|35720.7|35606|35692.7|35578.9|494
1747791900000|2025-05-21 01:45:00|35710.3|35596.5|35709.2|35595.3|35710.3|35596.5|35687|35573.1|452
1747792200000|2025-05-21 01:50:00|35700.4|35586.6|35700.1|35586.3|35713.1|35598.4|35689.3|35575.5|204
1747792500000|2025-05-21 01:55:00|35691.1|35577.3|35680.5|35566.6|35705.6|35589.5|35673.4|35559.5|330
1747792800000|2025-05-21 02:00:00|35689.4|35575.5|35648.3|35534.5|35695.3|35580.7|35644.6|35530.8|572
1747793100000|2025-05-21 02:05:00|35657.7|35543.8|35623.6|35509.7|35663.6|35549.7|35622.7|35508.9|403
1747793400000|2025-05-21 02:10:00|35614.9|35501.1|35617.2|35503.3|35640|35525.4|35595.5|35481.7|237
1747793700000|2025-05-21 02:15:00|35626.2|35512.4|35602.5|35488.7|35628.4|35514.6|35590.5|35476.7|174
1747794000000|2025-05-21 02:20:00|35593.9|35480.1|35586|35472.2|35604.3|35490.5|35585.8|35471.9|59
1747794300000|2025-05-21 02:25:00|35594.7|35480.9|35581.6|35467.8|35599.1|35485.3|35579.9|35466|66
1747794600000|2025-05-21 02:30:00|35592.5|35478.7|35585.5|35471.6|35602.6|35488.7|35572|35458.1|72
1747794900000|2025-05-21 02:35:00|35589.5|35469.5|35583.1|35469.2|35605.1|35491.3|35574.1|35460.3|69
1747795200000|2025-05-21 02:40:00|35573.9|35460|35569.2|35455.3|35591.8|35478|35562.1|35448.2|72
1747795500000|2025-05-21 02:45:00|35565.5|35445.5|35565.8|35451.9|35574.5|35460.7|35560.5|35442|68
1747795800000|2025-05-21 02:50:00|35569.5|35449.5|35564|35444|35573|35453.2|35562.8|35443|87
1747796100000|2025-05-21 02:55:00|35558.2|35444.3|35567.7|35453.9|35575.5|35455.5|35558.2|35444.3|155
1747796400000|2025-05-21 03:00:00|35572|35452|35564.6|35450.8|35579.5|35459.5|35563.6|35445|88
1747796700000|2025-05-21 03:05:00|35573|35453|35572.8|35459|35581.5|35461.5|35564.3|35447|76
1747797000000|2025-05-21 03:10:00|35573.5|35453.5|35571|35457.2|35578|35459.5|35569.6|35450|87
1747797300000|2025-05-21 03:15:00|35573|35453|35591.8|35477.9|35600.7|35486.9|35559.6|35440.5|100
1747797600000|2025-05-21 03:20:00|35600.4|35486.5|35587|35473.1|35600.4|35486.5|35581.4|35466|103
1747797900000|2025-05-21 03:25:00|35595.8|35482|35587.5|35467.5|35604.5|35484.5|35584.5|35464.5|231
1747798200000|2025-05-21 03:30:00|35587|35467|35575.5|35455.5|35588.5|35468.5|35568.5|35448.5|236
1747798500000|2025-05-21 03:35:00|35579|35459|35570|35450|35587.5|35467.5|35565|35445|240
1747798800000|2025-05-21 03:40:00|35566.5|35446.5|35580.8|35467|35587.5|35467.5|35565.5|35445.5|225
1747799100000|2025-05-21 03:45:00|35572.1|35458.2|35569.8|35455.9|35584.2|35470.4|35569|35455.1|173
1747799400000|2025-05-21 03:50:00|35578.6|35464.7|35567|35447|35579.1|35465.2|35551.2|35437.3|73
1747799700000|2025-05-21 03:55:00|35566|35446|35569.6|35455.7|35574.2|35460.4|35556.9|35441.5|59
1747800000000|2025-05-21 04:00:00|35565.5|35445.5|35587.8|35474|35594.1|35480.3|35564.5|35444.5|97
1747800300000|2025-05-21 04:05:00|35578.4|35464.5|35595|35481.1|35597.2|35483.3|35576.4|35462.6|93
1747800600000|2025-05-21 04:10:00|35586|35472.1|35587.3|35473.4|35600.4|35486.5|35577.7|35463.9|102
1747800900000|2025-05-21 04:15:00|35577.6|35463.7|35594.7|35480.9|35599.5|35485.7|35576.8|35462.9|158
1747801200000|2025-05-21 04:20:00|35585.5|35471.6|35594|35474|35597.5|35483.6|35577.4|35463.6|126
1747801500000|2025-05-21 04:25:00|35590.5|35470.5|35591.9|35478.1|35598.5|35480.1|35579.4|35465.6|125
1747801800000|2025-05-21 04:30:00|35583|35469.2|35589.1|35475.2|35599.5|35481.3|35579.8|35465.9|148
1747802100000|2025-05-21 04:35:00|35579.5|35465.6|35572.3|35458.5|35590.8|35477|35566.5|35446.5|125
1747802400000|2025-05-21 04:40:00|35570|35450|35567|35447|35581|35467.1|35564.5|35444.5|99
1747802700000|2025-05-21 04:45:00|35570.5|35450.5|35565.5|35445.5|35574|35456.9|35562.1|35444|95
1747803000000|2025-05-21 04:50:00|35564|35444|35574.5|35460.7|35577.5|35460.7|35563.5|35443.5|120
1747803300000|2025-05-21 04:55:00|35578.5|35458.5|35589.2|35475.3|35597.7|35483.9|35573.5|35453.5|88
1747803600000|2025-05-21 05:00:00|35591.5|35471.5|35580.4|35466.5|35598.5|35481.9|35572|35452|100
1747803900000|2025-05-21 05:05:00|35574|35454|35582.1|35468.2|35597.3|35483.4|35573|35453|95
1747804200000|2025-05-21 05:10:00|35582|35462|35590.5|35470.5|35597.5|35477.5|35574|35454|112
1747804500000|2025-05-21 05:15:00|35590.4|35476.5|35584|35470.1|35600.5|35480.5|35581.6|35467.8|97
1747804800000|2025-05-21 05:20:00|35588.5|35468.5|35567.5|35447.5|35591|35471|35561.8|35444.5|83
1747805100000|2025-05-21 05:25:00|35567.3|35453.5|35564.2|35450.4|35568.5|35453.8|35563|35443|75
1747805400000|2025-05-21 05:30:00|35569|35449|35580|35460|35586|35471.4|35567|35447|67
1747805700000|2025-05-21 05:35:00|35574.5|35454.5|35584.9|35471.1|35598.5|35478.5|35570|35450|104
1747806000000|2025-05-21 05:40:00|35575.3|35461.5|35579.9|35466.1|35588.6|35474.7|35570.7|35452|56
1747806300000|2025-05-21 05:45:00|35578.5|35458.5|35598|35478|35598|35478.1|35574.5|35454.5|100
1747806600000|2025-05-21 05:50:00|35595.5|35475.5|35590|35476.2|35598.5|35478.5|35582.1|35468.3|86
1747806900000|2025-05-21 05:55:00|35596|35476|35564|35491.5|35596|35494.3|35549.2|35461.5|124
1747807200000|2025-05-21 06:00:00|35552.8|35480.3|35551.1|35531.1|35576.4|35543.8|35532.8|35474.2|699
1747807500000|2025-05-21 06:05:00|35552.9|35532.9|35542.3|35522.3|35564|35544|35540.7|35520.7|773
1747807800000|2025-05-21 06:10:00|35540|35520|35519.4|35499.4|35540.2|35520.2|35516.4|35496.4|294
1747808100000|2025-05-21 06:15:00|35520.8|35500.8|35511.5|35491.5|35522.4|35502.4|35481.6|35461.6|309
1747808400000|2025-05-21 06:20:00|35509.9|35489.9|35505.9|35485.9|35514.7|35494.7|35500.7|35480.7|252
1747808700000|2025-05-21 06:25:00|35507.5|35487.5|35505.7|35485.7|35518.8|35496.9|35499.9|35465.7|364
1747809000000|2025-05-21 06:30:00|35503.9|35483.9|35506.4|35486.4|35525.9|35495.3|35487.7|35464.8|320
1747809300000|2025-05-21 06:35:00|35504.3|35484.3|35510|35490|35513.7|35493.7|35483.4|35463.4|493
1747809600000|2025-05-21 06:40:00|35511.8|35491.8|35534.9|35514.9|35542.7|35522.7|35507.1|35487.1|269
1747809900000|2025-05-21 06:45:00|35536.3|35516.3|35521.8|35501.8|35550.7|35530.7|35520.4|35500.4|240
1747810200000|2025-05-21 06:50:00|35521|35501|35531.4|35511.4|35538.3|35518.3|35518.3|35498.3|205
1747810500000|2025-05-21 06:55:00|35532.8|35512.8|35558.2|35538.2|35566.3|35546.3|35527.5|35507.5|490
1747810800000|2025-05-21 07:00:00|35555.9|35535.9|35581.3|35561.3|35583.7|35563.7|35553|35523.4|426
1747811100000|2025-05-21 07:05:00|35580.3|35560.3|35573.4|35553.4|35584.1|35564.1|35567.5|35547.5|768
1747811400000|2025-05-21 07:10:00|35571.5|35551.5|35590.8|35570.8|35591.7|35571.7|35568.9|35548.9|173
1747811700000|2025-05-21 07:15:00|35589.1|35569.1|35587.3|35567.3|35606.5|35586.5|35583|35563|143
1747812000000|2025-05-21 07:20:00|35586.1|35566.1|35573.5|35553.5|35589.5|35569.5|35563.7|35543.7|204
1747812300000|2025-05-21 07:25:00|35573.8|35553.8|35559.9|35539.9|35575.6|35555.6|35554.2|35534.2|288
1747812600000|2025-05-21 07:30:00|35558.8|35538.8|35564.7|35544.7|35567.4|35547.4|35551.7|35531.7|184
1747812900000|2025-05-21 07:35:00|35563.9|35543.9|35557.7|35537.7|35576|35556|35557.7|35537.7|238
1747813200000|2025-05-21 07:40:00|35557.6|35537.6|35553.8|35533.8|35558.2|35538.2|35545.2|35525.2|141
1747813500000|2025-05-21 07:45:00|35555.2|35535.2|35588|35568|35597.4|35577.4|35555.2|35535.2|242
1747813800000|2025-05-21 07:50:00|35587.2|35567.2|35570.7|35550.7|35592.7|35572.7|35570.7|35550.7|267
1747814100000|2025-05-21 07:55:00|35569.7|35549.7|35569.3|35549.3|35572.9|35552.9|35555.2|35535.2|368
1747814400000|2025-05-21 08:00:00|35567.6|35547.6|35537|35517|35567.6|35547.6|35537|35517|136
1747814700000|2025-05-21 08:05:00|35538.6|35518.6|35561.5|35541.5|35563.6|35543.6|35535.9|35515.9|103
1747815000000|2025-05-21 08:10:00|35562.4|35542.4|35557.9|35537.9|35574.7|35554.7|35554.7|35534.7|263
1747815300000|2025-05-21 08:15:00|35557|35537|35561.4|35541.4|35565.5|35545.5|35550.5|35530.5|292
1747815600000|2025-05-21 08:20:00|35560.2|35540.2|35557.8|35537.8|35563.9|35543.9|35549.6|35529.6|143
1747815900000|2025-05-21 08:25:00|35556.7|35536.7|35565.9|35545.9|35570.7|35550.7|35555.8|35535.8|166
1747816200000|2025-05-21 08:30:00|35566.9|35546.9|35577.7|35557.7|35579.5|35559.5|35566.9|35546.9|165
1747816500000|2025-05-21 08:35:00|35578.7|35558.7|35576.3|35556.3|35580.8|35560.8|35569|35549|169
1747816800000|2025-05-21 08:40:00|35575.4|35555.4|35582.6|35562.6|35593|35573|35568.6|35548.6|179
1747817100000|2025-05-21 08:45:00|35583.4|35563.4|35595.4|35575.4|35597.4|35577.4|35579.5|35559.5|100
1747817400000|2025-05-21 08:50:00|35596.4|35576.4|35598.4|35578.4|35607|35587|35588.7|35568.7|147
1747817700000|2025-05-21 08:55:00|35599.2|35579.2|35568.6|35548.6|35602.9|35582.9|35563.2|35543.2|253
1747818000000|2025-05-21 09:00:00|35567.7|35547.7|35557.2|35537.2|35571.1|35551.1|35552|35532|159
1747818300000|2025-05-21 09:05:00|35558.2|35538.2|35558.2|35538.2|35566.5|35546.5|35552.4|35532.4|134
1747818600000|2025-05-21 09:10:00|35559.1|35539.1|35567.8|35547.8|35572.5|35552.5|35556.7|35536.7|144
1747818900000|2025-05-21 09:15:00|35568.6|35548.6|35568.8|35548.8|35575.2|35555.2|35566.5|35546.5|123
1747819200000|2025-05-21 09:20:00|35569.7|35549.7|35586.9|35566.9|35588.1|35568.1|35569.7|35549.7|142
1747819500000|2025-05-21 09:25:00|35588.3|35568.3|35588|35568|35597.3|35577.3|35581.1|35561.1|142
1747819800000|2025-05-21 09:30:00|35590.2|35570.2|35581.2|35561.2|35597.7|35577.7|35580.1|35560.1|109
1747820100000|2025-05-21 09:35:00|35582.3|35562.3|35576.8|35556.8|35612|35562.3|35571.3|35514|76
1747820400000|2025-05-21 09:40:00|35576.4|35556.4|35553.9|35533.9|35576.4|35556.4|35552.1|35532.1|141
1747820700000|2025-05-21 09:45:00|35554.8|35534.8|35559.1|35539.1|35563.9|35543.9|35551.2|35531.2|144
1747821000000|2025-05-21 09:50:00|35557.9|35537.9|35566.8|35546.8|35594|35547.7|35555|35511|156
1747821300000|2025-05-21 09:55:00|35567.6|35547.6|35553.2|35533.2|35570.4|35550.4|35551.3|35531.3|178
1747821600000|2025-05-21 10:00:00|35552.3|35532.3|35567.4|35547.4|35575.4|35555.4|35552.3|35532.3|293
1747821900000|2025-05-21 10:05:00|35568.3|35548.3|35549|35529|35568.7|35548.7|35544.3|35524.3|137
1747822200000|2025-05-21 10:10:00|35550.3|35530.3|35534|35514|35553|35533|35530.1|35510.1|222
1747822500000|2025-05-21 10:15:00|35535|35515|35484|35464|35549.9|35515.3|35472.8|35433.8|251
1747822800000|2025-05-21 10:20:00|35485.7|35465.7|35461.5|35441.5|35493.5|35473.5|35451.2|35431.2|195
1747823100000|2025-05-21 10:25:00|35460.1|35440.1|35442.4|35422.4|35462.9|35442.9|35433.6|35413.6|196
1747823400000|2025-05-21 10:30:00|35443.8|35423.8|35440.7|35420.7|35466.3|35426|35428.9|35397.5|173
1747823700000|2025-05-21 10:35:00|35439.3|35419.3|35460.3|35440.3|35465|35445|35432.4|35412.4|117
1747824000000|2025-05-21 10:40:00|35461.8|35441.8|35458.9|35438.9|35464.9|35444.9|35444.9|35424.9|120
1747824300000|2025-05-21 10:45:00|35460.3|35440.3|35484.1|35464.1|35491.6|35471.6|35460.3|35440.3|190
1747824600000|2025-05-21 10:50:00|35485.5|35465.5|35465.8|35445.8|35491.1|35471.1|35464.7|35444.7|253
1747824900000|2025-05-21 10:55:00|35467.3|35447.3|35488.4|35468.4|35511|35469|35458.7|35405|427
1747825200000|2025-05-21 11:00:00|35490.5|35470.5|35464.1|35444.1|35499|35479|35462|35442|279
1747825500000|2025-05-21 11:05:00|35465.9|35445.9|35479.1|35459.1|35486.3|35466.3|35465.2|35445.2|93
1747825800000|2025-05-21 11:10:00|35480.6|35460.6|35492.4|35472.4|35497.5|35477.5|35479.7|35459.7|90
1747826100000|2025-05-21 11:15:00|35493.4|35473.4|35478.2|35458.2|35499.6|35479.6|35476|35456|98
1747826400000|2025-05-21 11:20:00|35477.3|35457.3|35478.2|35458.2|35518|35465.4|35471|35422|87
1747826700000|2025-05-21 11:25:00|35477.2|35457.2|35489.1|35469.1|35500.6|35480.6|35475.5|35455.5|127
1747827000000|2025-05-21 11:30:00|35488|35468|35501.3|35481.3|35504.5|35484.5|35486.9|35466.9|91
1747827300000|2025-05-21 11:35:00|35500.3|35480.3|35506.8|35486.8|35512|35492|35496.5|35476.5|140
1747827600000|2025-05-21 11:40:00|35508|35488|35524.8|35504.8|35526.2|35506.2|35504.2|35484.2|129
1747827900000|2025-05-21 11:45:00|35524.3|35504.3|35520.6|35500.6|35525.9|35505.9|35512.5|35492.5|143
1747828200000|2025-05-21 11:50:00|35519.7|35499.7|35520.7|35500.7|35524.8|35504.8|35510.1|35490.1|256
1747828500000|2025-05-21 11:55:00|35519.5|35499.5|35522.9|35502.9|35532|35512|35515.3|35495.3|530
1747828800000|2025-05-21 12:00:00|35522|35502|35517.1|35497.1|35541.7|35521.7|35511.2|35491.2|305
1747829100000|2025-05-21 12:05:00|35518.2|35498.2|35525.1|35505.1|35539.9|35519.9|35507.6|35487.6|229
1747829400000|2025-05-21 12:10:00|35524|35504|35513.6|35493.6|35532|35507.5|35505.9|35462|361
1747829700000|2025-05-21 12:15:00|35512.9|35492.9|35494.1|35474.1|35516.7|35496.7|35489.8|35469.8|268
1747830000000|2025-05-21 12:20:00|35493.2|35473.2|35494.4|35474.4|35503.7|35483.7|35488.7|35468.7|186
1747830300000|2025-05-21 12:25:00|35493.6|35473.6|35515.4|35495.4|35515.4|35495.4|35489|35469|251
1747830600000|2025-05-21 12:30:00|35514.5|35494.5|35533.4|35513.4|35533.4|35513.4|35512.2|35492.2|271
1747830900000|2025-05-21 12:35:00|35534.5|35514.5|35532.6|35512.6|35542.7|35522.7|35530.1|35510.1|297
1747831200000|2025-05-21 12:40:00|35533.2|35513.2|35539.9|35519.9|35544.5|35524.5|35525.5|35505.5|272
1747831500000|2025-05-21 12:45:00|35538.8|35518.8|35534.4|35514.4|35543.7|35523.7|35533.8|35513.8|257
1747831800000|2025-05-21 12:50:00|35535.4|35515.4|35529.4|35509.4|35538.4|35518.4|35517.9|35497.9|232
1747832100000|2025-05-21 12:55:00|35530.3|35510.3|35496.4|35476.4|35530.3|35510.3|35496.4|35476.4|376
1747832400000|2025-05-21 13:00:00|35498.4|35478.4|35501.6|35481.6|35501.9|35481.9|35486.7|35466.7|422
1747832700000|2025-05-21 13:05:00|35500.7|35480.7|35516.5|35496.5|35526.3|35506.3|35498.3|35478.3|261
1747833000000|2025-05-21 13:10:00|35517.4|35497.4|35515.1|35495.1|35520.2|35500.2|35500.7|35480.7|272
1747833300000|2025-05-21 13:15:00|35514.2|35494.2|35521.6|35501.6|35522.4|35502.4|35503.6|35483.6|225
1747833600000|2025-05-21 13:20:00|35520.8|35500.8|35510.6|35490.6|35522.8|35502.8|35501.4|35481.4|222
1747833900000|2025-05-21 13:25:00|35509.7|35489.7|35505.9|35485.9|35522|35502|35505.2|35485.2|201
1747834200000|2025-05-21 13:30:00|35504.8|35484.8|35501.5|35481.5|35516|35496|35498.9|35478.9|313
1747834500000|2025-05-21 13:35:00|35502.4|35482.4|35519.9|35499.9|35521.4|35501.4|35495.8|35475.8|294
1747834800000|2025-05-21 13:40:00|35519.1|35499.1|35514.5|35494.5|35526.1|35506.1|35513.1|35493.1|227
1747835100000|2025-05-21 13:45:00|35513.9|35493.9|35523.4|35503.4|35536.6|35516.6|35508.6|35488.6|270
1747835400000|2025-05-21 13:50:00|35524|35504|35520.4|35500.4|35528.7|35508.7|35515.5|35495.5|238
1747835700000|2025-05-21 13:55:00|35520|35500|35502.7|35482.7|35522|35502|35494.4|35474.4|449
1747836000000|2025-05-21 14:00:00|35503.7|35483.7|35530.3|35510.3|35536.7|35510.3|35475.5|35455.5|507
1747836300000|2025-05-21 14:05:00|35531.2|35511.2|35483.3|35463.3|35535.2|35515.2|35475.7|35455.7|366
1747836600000|2025-05-21 14:10:00|35482.3|35462.3|35473.6|35453.6|35490.9|35470.9|35458.7|35438.7|300
1747836900000|2025-05-21 14:15:00|35475.1|35455.1|35503.6|35483.6|35509.1|35489.1|35475.1|35455.1|226
1747837200000|2025-05-21 14:20:00|35503.4|35483.4|35512.5|35492.5|35521.7|35501.7|35494.9|35474.9|243
1747837500000|2025-05-21 14:25:00|35515.2|35495.2|35510.6|35490.6|35515.9|35495.9|35501.3|35481.3|688
1747837800000|2025-05-21 14:30:00|35511.7|35491.7|35489.6|35469.6|35518.1|35498.1|35489.3|35469.3|775
1747838100000|2025-05-21 14:35:00|35490.5|35470.5|35488.1|35468.1|35507.2|35487.2|35484.2|35464.2|665
1747838400000|2025-05-21 14:40:00|35489|35469|35491.2|35471.2|35502.3|35482.3|35483.2|35463.2|762
1747838700000|2025-05-21 14:45:00|35490.2|35470.2|35491.3|35471.3|35506.4|35486.4|35479.3|35459.3|951
1747839000000|2025-05-21 14:50:00|35488.8|35468.8|35494.5|35474.5|35504.2|35484.2|35484.3|35464.3|1006
1747839300000|2025-05-21 14:55:00|35495.5|35475.5|35501.1|35481.1|35507.8|35487.8|35492.3|35472.3|768
1747839600000|2025-05-21 15:00:00|35502.2|35482.2|35502.8|35482.8|35514.8|35494.8|35495.1|35475.1|768
1747839900000|2025-05-21 15:05:00|35501.7|35481.7|35496.5|35476.5|35513.2|35493.2|35482.7|35444|731
1747840200000|2025-05-21 15:10:00|35495.5|35475.5|35486.6|35466.6|35501.7|35481.7|35481.5|35461.5|420
1747840500000|2025-05-21 15:15:00|35487.6|35467.6|35510.7|35490.7|35512.9|35492.9|35486.1|35466.1|714
1747840800000|2025-05-21 15:20:00|35510.4|35490.4|35516.1|35496.1|35527.8|35507.8|35507.8|35487.8|548
1747841100000|2025-05-21 15:25:00|35515.1|35495.1|35512.5|35492.5|35515.1|35495.1|35500.4|35480.4|357
1747841400000|2025-05-21 15:30:00|35510.6|35490.6|35510.2|35490.2|35516.9|35496.9|35493.6|35473.6|963
1747841700000|2025-05-21 15:35:00|35509.1|35489.1|35527.8|35507.8|35535.5|35514.6|35505.7|35481.3|513
1747842000000|2025-05-21 15:40:00|35529.1|35509.1|35530.6|35510.6|35536.9|35516.9|35527.1|35507.1|646
1747842300000|2025-05-21 15:45:00|35529.2|35509.2|35551.4|35531.4|35552.5|35532.5|35529.1|35509.1|458
1747842600000|2025-05-21 15:50:00|35550.3|35530.3|35533.3|35513.3|35552.8|35532.8|35530|35510|169
1747842900000|2025-05-21 15:55:00|35534.3|35514.3|35513.1|35493.1|35536.6|35516.6|35511|35491|193
1747843200000|2025-05-21 16:00:00|35511.8|35491.8|35511.3|35491.3|35521.4|35501.4|35510.3|35490.3|179
1747843500000|2025-05-21 16:05:00|35510|35490|35488.2|35468.2|35510|35490|35475.7|35455.7|864
1747843800000|2025-05-21 16:10:00|35489.8|35469.8|35504.6|35484.6|35510.2|35490.2|35481.3|35461.3|894
1747844100000|2025-05-21 16:15:00|35504.3|35484.3|35508.4|35488.4|35516.3|35492.7|35499.2|35464.8|879
1747844400000|2025-05-21 16:20:00|35505.4|35485.4|35512.8|35492.8|35517.1|35494.6|35500.1|35464|927
1747844700000|2025-05-21 16:25:00|35512.5|35492.5|35519.5|35499.5|35528.8|35505.6|35508.3|35469.4|600
1747845000000|2025-05-21 16:30:00|35518.2|35498.2|35521.5|35501.5|35524|35504|35512.9|35492.9|734
1747845300000|2025-05-21 16:35:00|35519.6|35499.6|35516.4|35496.4|35523.9|35503.9|35508.3|35488.3|786
1747845600000|2025-05-21 16:40:00|35515|35495|35509.1|35489.1|35519.5|35499.5|35506.4|35467.9|881
1747845900000|2025-05-21 16:45:00|35509.9|35489.9|35511.2|35491.2|35523.4|35497.5|35507|35469.4|839
1747846200000|2025-05-21 16:50:00|35513.2|35493.2|35510.6|35490.6|35522.6|35497.5|35507.4|35470.2|943
1747846500000|2025-05-21 16:55:00|35511.7|35491.7|35516.9|35496.9|35529.2|35501.8|35507.4|35469.4|951
1747846800000|2025-05-21 17:00:00|35516.2|35496.2|35504.2|35484.2|35523.3|35503.3|35500.7|35480.7|517
1747847100000|2025-05-21 17:05:00|35501.9|35481.9|35494.3|35474.3|35504.7|35484.7|35488.1|35468.1|339
1747847400000|2025-05-21 17:10:00|35493|35473|35492.6|35472.6|35496.5|35476.5|35481.7|35461.7|374
1747847700000|2025-05-21 17:15:00|35493.9|35473.9|35499.4|35479.4|35509.4|35489.4|35489|35469|530
1747848000000|2025-05-21 17:20:00|35500.9|35480.9|35473.5|35453.5|35501.2|35481.2|35468.1|35448.1|377
1747848300000|2025-05-21 17:25:00|35471.8|35451.8|35487.8|35467.8|35491.9|35471.9|35467|35447|187
1747848600000|2025-05-21 17:30:00|35489.7|35469.7|35522.4|35502.4|35525.1|35505.1|35485.8|35465.8|263
1747848900000|2025-05-21 17:35:00|35520.6|35500.6|35533.4|35513.4|35535.6|35515.6|35518.5|35498.5|474
1747849200000|2025-05-21 17:40:00|35532.4|35512.4|35525.5|35505.5|35532.4|35512.4|35512.8|35492.8|179
1747849500000|2025-05-21 17:45:00|35524.3|35504.3|35536.8|35516.8|35540.9|35520.9|35520.8|35500.8|216
1747849800000|2025-05-21 17:50:00|35538.1|35518.1|35544|35524|35546.2|35526.2|35531.9|35511.9|282
1747850100000|2025-05-21 17:55:00|35545.2|35525.2|35515.5|35495.5|35546.5|35526.5|35514|35494|198
1747850400000|2025-05-21 18:00:00|35516.7|35496.7|35527.2|35507.2|35529.9|35509.9|35515.5|35495.5|89
1747850700000|2025-05-21 18:05:00|35525.9|35505.9|35528.6|35508.6|35535.9|35515.9|35521.8|35501.8|52
1747851000000|2025-05-21 18:10:00|35527.2|35507.2|35551.9|35531.9|35552.8|35532.8|35521.1|35501.1|605
1747851300000|2025-05-21 18:15:00|35553.1|35533.1|35547.1|35527.1|35553.6|35533.6|35537.9|35517.9|524
1747851600000|2025-05-21 18:20:00|35548.4|35528.4|35550.7|35530.7|35557.9|35537.9|35537.7|35517.7|401
1747851900000|2025-05-21 18:25:00|35549.5|35529.5|35545.8|35525.8|35566.4|35546.4|35544.4|35524.4|369
1747852200000|2025-05-21 18:30:00|35544.4|35524.4|35539|35519|35548.1|35528.1|35535|35515|265
1747852500000|2025-05-21 18:35:00|35540.2|35520.2|35539.9|35519.9|35549.9|35529.9|35536.8|35516.8|208
1747852800000|2025-05-21 18:40:00|35541.1|35521.1|35540.3|35520.3|35548.4|35528.4|35538.2|35518.2|112
1747853100000|2025-05-21 18:45:00|35541.5|35521.5|35551.7|35531.7|35559.2|35539.2|35537.5|35517.5|166
1747853400000|2025-05-21 18:50:00|35553|35533|35564.2|35544.2|35567.7|35547.7|35551.3|35531.3|197
1747853700000|2025-05-21 18:55:00|35565.5|35545.5|35561|35541|35567.3|35547.3|35557.8|35537.8|164
1747854000000|2025-05-21 19:00:00|35562.5|35542.5|35554.9|35534.9|35565.4|35545.4|35553.6|35533.6|160
1747854300000|2025-05-21 19:05:00|35556.6|35536.6|35551.2|35531.2|35611.5|35541.4|35551.2|35486.5|52
1747854600000|2025-05-21 19:10:00|35549.5|35529.5|35549.2|35529.2|35602.5|35530.8|35541.3|35480|70
1747854900000|2025-05-21 19:15:00|35551|35531|35565.9|35545.9|35605.5|35551.7|35548.7|35485.5|118
1747855200000|2025-05-21 19:20:00|35564.1|35544.1|35560.8|35540.8|35574.1|35554.1|35558.8|35538.8|200
1747855500000|2025-05-21 19:25:00|35559.1|35539.1|35569.8|35549.8|35621.5|35552.1|35559.1|35500.5|86
1747855800000|2025-05-21 19:30:00|35572.2|35552.2|35578.2|35558.2|35628|35558.4|35569.6|35505|50
1747856100000|2025-05-21 19:35:00|35627.5|35507.5|35569.7|35549.7|35630|35560.6|35569.7|35501.5|53
1747856400000|2025-05-21 19:40:00|35572.1|35552.1|35572.1|35552.1|35625.5|35559.3|35571.1|35503.5|83
1747856700000|2025-05-21 19:45:00|35574.6|35554.6|35570.7|35550.7|35623|35556.1|35568.5|35503|32
1747857000000|2025-05-21 19:50:00|35573.3|35553.3|35586.3|35566.3|35635.5|35566.3|35573.3|35504|37
1747857300000|2025-05-21 19:55:00|35588.6|35568.6|35604.9|35584.9|35643|35587.3|35586.3|35521.5|100
1747857600000|2025-05-21 20:00:00|35602.6|35582.6|35590.6|35570.6|35614.3|35594.3|35578.8|35558.8|65
1747857900000|2025-05-21 20:05:00|35593.1|35573.1|35589.3|35569.3|35593.1|35573.1|35589.3|35569.3|9
1747858200000|2025-05-21 20:10:00|35591.6|35571.6|35594|35574|35594|35574|35589.2|35569.2|11
1747858500000|2025-05-21 20:15:00|35591.7|35571.7|35587.1|35567.1|35594.1|35574.1|35587.1|35567.1|7
1747858800000|2025-05-21 20:20:00|35584.7|35564.7|35582.7|35562.7|35587.8|35567.8|35582.7|35562.7|7
1747859100000|2025-05-21 20:25:00|35580.3|35560.3|35581|35561|35581|35561|35578.1|35558.1|6
1747859400000|2025-05-21 20:30:00|35578.6|35558.6|35576.7|35556.7|35578.6|35558.6|35575.7|35555.7|6
1747859700000|2025-05-21 20:35:00|35575.7|35555.7|35573.1|35553.1|35577.9|35557.9|35573.1|35553.1|7
1747860000000|2025-05-21 20:40:00|35572.2|35552.2|35574.4|35554.4|35574.5|35554.5|35571.7|35551.7|5
1747860300000|2025-05-21 20:45:00|35572.1|35552.1|35590.7|35533.2|35601.3|35552.1|35570.1|35525.4|11
1747860600000|2025-05-21 20:50:00|35601.7|35521|35587.2|35537.2|35602.4|35537.2|35585.2|35519.9|17
1747860900000|2025-05-21 20:55:00|35586.9|35536.9|35615.2|35510.8|35624.8|35536.9|35584.8|35508.8|10
1747861500000|2025-05-21 21:05:00|35643.5|35523.5|35642|35522|35646.5|35526.5|35637.5|35517.5|57
1747861800000|2025-05-21 21:10:00|35642.5|35522.5|35619.5|35499.5|35647.5|35527.5|35617|35497|62
1747862100000|2025-05-21 21:15:00|35620.5|35500.5|35623.5|35503.5|35623.5|35503.5|35617.5|35497.5|22
1747862400000|2025-05-21 21:20:00|35621.5|35501.5|35609.5|35489.5|35623|35503|35609.5|35489.5|28
1747862700000|2025-05-21 21:25:00|35608.5|35488.5|35609.5|35489.5|35611.5|35491.5|35607.5|35487.5|13
1747863000000|2025-05-21 21:30:00|35608|35488|35607|35487|35610|35490|35606.5|35486.5|20
1747863300000|2025-05-21 21:35:00|35607.5|35487.5|35606.5|35486.5|35609.5|35489.5|35606|35486|19
1747863600000|2025-05-21 21:40:00|35607|35487|35608.5|35488.5|35609.5|35489.5|35606|35486|20
1747863900000|2025-05-21 21:45:00|35609|35489|35605.5|35485.5|35611|35491|35605.5|35485.5|10
1747864200000|2025-05-21 21:50:00|35606.5|35486.5|35604.5|35484.5|35606.5|35486.5|35604.5|35484.5|6
1747864500000|2025-05-21 21:55:00|35605|35485|35609.5|35489.5|35609.5|35489.5|35603.5|35483.5|59
1747864800000|2025-05-21 22:00:00|35608.5|35488.5|35632.5|35512.5|35634|35514|35603.5|35483.5|104
1747865100000|2025-05-21 22:05:00|35633.5|35513.5|35620|35500|35642|35522|35620|35500|112
1747865400000|2025-05-21 22:10:00|35621.5|35501.5|35634|35514|35635|35515|35621.5|35501.5|107
1747865700000|2025-05-21 22:15:00|35635|35515|35642.5|35522.5|35654.5|35534.5|35634|35514|113
1747866000000|2025-05-21 22:20:00|35642|35522|35635.5|35515.5|35644|35524|35633|35513|84
1747866300000|2025-05-21 22:25:00|35632|35512|35634.5|35514.5|35640.5|35520.5|35631|35511|90
1747866600000|2025-05-21 22:30:00|35636|35516|35639.5|35519.5|35641.5|35521.5|35633|35513|81
1747866900000|2025-05-21 22:35:00|35641|35521|35630.5|35510.5|35641|35521|35627|35507|73
1747867200000|2025-05-21 22:40:00|35630|35510|35649.5|35529.5|35650.5|35530.5|35628.5|35508.5|88
1747867500000|2025-05-21 22:45:00|35649|35529|35646|35526|35653.5|35533.5|35643|35523|47
1747867800000|2025-05-21 22:50:00|35647|35527|35653|35533|35667|35547|35647|35527|80
1747868100000|2025-05-21 22:55:00|35654|35534|35655.5|35535.5|35657|35537|35652.5|35532.5|50
1747868400000|2025-05-21 23:00:00|35651|35531|35662.5|35542.5|35679|35559|35645|35525|122
1747868700000|2025-05-21 23:05:00|35662|35542|35650.5|35530.5|35662|35542|35649|35529|66
1747869000000|2025-05-21 23:10:00|35652|35532|35646.5|35526.5|35652|35532|35644|35524|89
1747869300000|2025-05-21 23:15:00|35645|35525|35643.5|35523.5|35645|35525|35632.3|35516|68
1747869600000|2025-05-21 23:20:00|35633.8|35520|35611.5|35497.6|35642.5|35522.5|35611.4|35497.6|37
1747869900000|2025-05-21 23:25:00|35620.5|35506.6|35613.6|35499.7|35636|35519.5|35612.6|35498.7|47
1747870200000|2025-05-21 23:30:00|35628.1|35514.2|35621.6|35507.7|35635.6|35521.1|35610.1|35496.3|59
1747870500000|2025-05-21 23:35:00|35624|35504|35615.5|35501.7|35624|35509.2|35600.6|35486.7|45
1747870800000|2025-05-21 23:40:00|35623.5|35503.5|35612.9|35499.1|35625.4|35511.5|35611.6|35497.7|35
1747871100000|2025-05-21 23:45:00|35619.5|35499.5|35605.5|35485.5|35620|35500|35595.8|35482|46
1747871400000|2025-05-21 23:50:00|35605|35485|35601.1|35487.3|35609.6|35495.8|35598|35481|33
1747871700000|2025-05-21 23:55:00|35603|35483|35599.8|35485.9|35612.2|35498.3|35599.1|35480.5|40
1747872000000|2025-05-22 00:00:00|35590.4|35476.6|35590|35470|35600.2|35486.4|35584.5|35464.5|77
1747872300000|2025-05-22 00:05:00|35591|35471|35585.5|35465.5|35594|35475.1|35578.5|35461.5|72
1747872600000|2025-05-22 00:10:00|35586.5|35466.5|35567.8|35454|35593.7|35479.9|35558.1|35443.5|54
1747872900000|2025-05-22 00:15:00|35573.5|35453.5|35587.7|35473.9|35596.5|35482.7|35572|35452|50
1747873200000|2025-05-22 00:20:00|35586|35466|35588.5|35468.5|35591.1|35477.3|35579.5|35459.5|81
1747873500000|2025-05-22 00:25:00|35589|35469|35609.5|35489.5|35609.5|35489.5|35584.9|35467.5|76
1747873800000|2025-05-22 00:30:00|35601.5|35481.5|35616.6|35502.7|35633.5|35513.5|35597.7|35479|89
1747874100000|2025-05-22 00:35:00|35622|35502|35614.6|35500.7|35632.5|35512.5|35610.7|35496.9|97
1747874400000|2025-05-22 00:40:00|35619|35499|35615|35501.2|35626.5|35511.2|35607.5|35493.7|70
1747874700000|2025-05-22 00:45:00|35624.5|35510.6|35623.3|35509.4|35633.5|35513.5|35622.1|35503.5|85
1747875000000|2025-05-22 00:50:00|35613.7|35499.8|35623.5|35503.5|35641.1|35527.2|35613.7|35498.5|57
1747875300000|2025-05-22 00:55:00|35624.5|35504.5|35629.9|35516|35637|35523|35617.8|35498|78
1747875600000|2025-05-22 01:00:00|35629.5|35509.5|35650.2|35536.4|35664.5|35550.7|35628|35508|75
1747875900000|2025-05-22 01:05:00|35658.5|35538.5|35641|35521|35660.6|35546.7|35633.5|35515.5|69
1747876200000|2025-05-22 01:10:00|35642.5|35522.5|35621.6|35507.8|35648.5|35534|35618.5|35498.5|83
1747876500000|2025-05-22 01:15:00|35623|35503|35617.9|35504|35625|35506.1|35611|35491|84
1747876800000|2025-05-22 01:20:00|35619|35499|35593.5|35473.5|35619|35499|35585.9|35472|75
1747877100000|2025-05-22 01:25:00|35593|35473|35580.7|35466.8|35598.5|35478.5|35576.3|35462.4|91
1747877400000|2025-05-22 01:30:00|35589.2|35475.4|35599.5|35479.5|35601.5|35481.5|35580|35463|91
1747877700000|2025-05-22 01:35:00|35598|35478|35601|35487.1|35603.5|35487.7|35592|35472|94
1747878000000|2025-05-22 01:40:00|35603|35483|35599|35479|35612|35492|35595.3|35475.5|93
1747878300000|2025-05-22 01:45:00|35597.5|35477.5|35600.5|35480.5|35610|35490.8|35596|35476|95
1747878600000|2025-05-22 01:50:00|35601.5|35481.5|35597.4|35483.5|35605|35486.9|35591.7|35476|96
1747878900000|2025-05-22 01:55:00|35598.5|35478.5|35578.4|35464.5|35600|35482.5|35569.5|35449.5|87
1747879200000|2025-05-22 02:00:00|35569.2|35455.4|35587|35473.1|35589.5|35473.1|35569.2|35450.5|72
1747879500000|2025-05-22 02:05:00|35588|35468|35606|35486|35606|35488.5|35588|35468|80
1747879800000|2025-05-22 02:10:00|35605|35485|35577|35463.2|35607|35493.2|35575.5|35455.5|57
1747880100000|2025-05-22 02:15:00|35578|35458|35574.6|35460.8|35583.5|35463.5|35556.8|35443|80
1747880400000|2025-05-22 02:20:00|35581|35461|35586.7|35472.9|35591.5|35473.4|35575.8|35457|61
1747880700000|2025-05-22 02:25:00|35578.1|35464.3|35579.7|35465.8|35582|35465.8|35565|35445|63
1747881000000|2025-05-22 02:30:00|35571.1|35457.3|35570.8|35457|35582.5|35466.3|35570.7|35452|60
1747881300000|2025-05-22 02:35:00|35575.5|35455.5|35565|35445|35578.5|35460.3|35564|35444|75
1747881600000|2025-05-22 02:40:00|35566.5|35446.5|35557.5|35437.5|35573.5|35456.5|35557.5|35437.5|72
1747881900000|2025-05-22 02:45:00|35560.5|35440.5|35575.4|35461.6|35576.5|35461.6|35557.5|35437.5|71
1747882200000|2025-05-22 02:50:00|35579|35459|35578.5|35458.5|35582.5|35467.2|35567.9|35453|79
1747882500000|2025-05-22 02:55:00|35579|35459|35574.8|35461|35583|35466.4|35573|35453|78
1747882800000|2025-05-22 03:00:00|35577|35457|35573.2|35459.4|35587.2|35473.3|35573.2|35454.5|64
1747883100000|2025-05-22 03:05:00|35573.5|35453.5|35566|35446|35578|35461.8|35562.5|35442.5|97
1747883400000|2025-05-22 03:10:00|35564.5|35444.5|35580|35466.1|35583.5|35466.1|35560|35440|94
1747883700000|2025-05-22 03:15:00|35581.5|35461.5|35578.5|35458.5|35582.5|35464.9|35573.6|35454.5|65
1747884000000|2025-05-22 03:20:00|35580|35460|35575|35455|35587.9|35474.1|35573|35453|74
1747884300000|2025-05-22 03:25:00|35574.5|35454.5|35581|35461|35582|35467.2|35563.4|35449.6|65
1747884600000|2025-05-22 03:30:00|35580.5|35460.5|35582.3|35468.5|35591|35476.4|35574.5|35454.5|85
1747884900000|2025-05-22 03:35:00|35580.5|35460.5|35585|35465|35589|35471.3|35578|35458|69
1747885200000|2025-05-22 03:40:00|35584|35464|35589.1|35475.2|35593.5|35475.2|35583|35463|84
1747885500000|2025-05-22 03:45:00|35593|35473|35592|35478.1|35603.5|35487.1|35584.9|35471|44
1747885800000|2025-05-22 03:50:00|35596|35476|35595.5|35475.5|35600|35482.2|35591.5|35471.5|84
1747886100000|2025-05-22 03:55:00|35592|35472|35592.2|35478.3|35599.5|35480.1|35587|35467|79
1747886400000|2025-05-22 04:00:00|35591.5|35471.5|35596.5|35476.5|35604.5|35488.7|35588.5|35468.5|75
1747886700000|2025-05-22 04:05:00|35597.5|35477.5|35592.2|35478.4|35597.5|35482.2|35587.5|35467.5|62
1747887000000|2025-05-22 04:10:00|35588.5|35468.5|35600.1|35486.2|35602|35486.2|35583|35467|63
1747887300000|2025-05-22 04:15:00|35600|35480|35603.5|35483.5|35610.1|35496.3|35596.5|35476.5|50
1747887600000|2025-05-22 04:20:00|35603|35483|35614.4|35500.6|35614.4|35500.6|35603|35483|64
1747887900000|2025-05-22 04:25:00|35612|35492|35608.9|35495|35616.5|35502.5|35604.6|35487.5|75
1747888200000|2025-05-22 04:30:00|35611.5|35491.5|35623|35503|35630|35510.8|35611.5|35491.5|66
1747888500000|2025-05-22 04:35:00|35621.5|35501.5|35614.5|35494.5|35625|35508.2|35605.5|35485.5|75
1747888800000|2025-05-22 04:40:00|35615.5|35495.5|35607.5|35493.7|35617.5|35501.7|35605|35485|68
1747889100000|2025-05-22 04:45:00|35609.5|35489.5|35599.5|35479.5|35610|35491.3|35597|35477|101
1747889400000|2025-05-22 04:50:00|35600.5|35480.5|35597.7|35483.9|35605.5|35490.2|35597.3|35477.5|95
1747889700000|2025-05-22 04:55:00|35603.5|35483.5|35595.5|35481.7|35606.6|35492.7|35591.8|35475|69
1747890000000|2025-05-22 05:00:00|35600.5|35480.5|35599.6|35485.8|35608.5|35489.4|35593.4|35474.5|105
1747890300000|2025-05-22 05:05:00|35600.5|35480.5|35592.5|35472.5|35604|35485.7|35591.5|35471.5|102
1747890600000|2025-05-22 05:10:00|35594.5|35474.5|35613.5|35493.5|35615.5|35500.5|35591.5|35471.5|81
1747890900000|2025-05-22 05:15:00|35610.5|35490.5|35618.6|35504.7|35622.2|35508.3|35607.6|35490.5|87
1747891200000|2025-05-22 05:20:00|35618|35498|35598.5|35478.5|35621|35505.8|35595|35475|89
1747891500000|2025-05-22 05:25:00|35599.5|35479.5|35602.4|35488.6|35605.5|35489.2|35592.5|35475|77
1747891800000|2025-05-22 05:30:00|35598.5|35478.5|35627.1|35513.3|35629.5|35513.3|35594|35474|87
1747892100000|2025-05-22 05:35:00|35618.4|35504.6|35627|35513.2|35635.7|35521.8|35615.7|35497.5|81
1747892400000|2025-05-22 05:40:00|35625.5|35505.5|35612.2|35498.3|35633|35515.2|35611.7|35497.9|126
1747892700000|2025-05-22 05:45:00|35614|35494|35597.7|35483.8|35618|35499.1|35595.7|35481.9|114
1747893000000|2025-05-22 05:50:00|35606.4|35492.6|35601.3|35487.4|35619.5|35501.5|35592.1|35478.3|94
1747893300000|2025-05-22 05:55:00|35592.5|35478.7|35582.2|35509.8|35602.1|35514.6|35567.4|35467.5|230
1747893600000|2025-05-22 06:00:00|35588.4|35515.9|35551.1|35531.1|35600.6|35549.3|35547.7|35510.4|422
1747893900000|2025-05-22 06:05:00|35552.5|35532.5|35551.9|35531.9|35561.1|35541.1|35542.5|35522.5|114
1747894200000|2025-05-22 06:10:00|35550.1|35530.1|35559.7|35539.7|35606|35541.4|35542.4|35484.5|123
1747894500000|2025-05-22 06:15:00|35558.3|35538.3|35542.3|35522.3|35561.6|35541.6|35535.8|35515.8|118
1747894800000|2025-05-22 06:20:00|35543.8|35523.8|35534.4|35514.4|35548.3|35528.3|35531.6|35511.6|75
1747895100000|2025-05-22 06:25:00|35535.9|35515.9|35553.8|35533.8|35565.6|35545.6|35535.9|35515.9|95
1747895400000|2025-05-22 06:30:00|35555.3|35535.3|35571.7|35551.7|35576.8|35556.8|35555.3|35535.3|139
1747895700000|2025-05-22 06:35:00|35570.2|35550.2|35578.1|35558.1|35586.4|35566.4|35564.5|35544.5|136
1747896000000|2025-05-22 06:40:00|35579.5|35559.5|35564.4|35544.4|35583.7|35563.7|35564.4|35544.4|221
1747896300000|2025-05-22 06:45:00|35566|35546|35575|35555|35583.4|35561.5|35552.9|35527.4|266
1747896600000|2025-05-22 06:50:00|35575.6|35555.6|35585.1|35565.1|35587.3|35567.3|35571.5|35551.5|263
1747896900000|2025-05-22 06:55:00|35583.7|35563.7|35576.8|35556.8|35591.8|35571.8|35575.2|35555.2|108
1747897200000|2025-05-22 07:00:00|35578.3|35558.3|35582.3|35562.3|35584.1|35564.1|35575.1|35555.1|113
1747897500000|2025-05-22 07:05:00|35583.8|35563.8|35600|35580|35600.9|35580.9|35580.6|35560.6|111
1747897800000|2025-05-22 07:10:00|35601.5|35581.5|35611.1|35557.7|35627.6|35607.6|35601.5|35557.7|139
1747898100000|2025-05-22 07:15:00|35607.1|35553.7|35600.7|35580.7|35620|35588.9|35589.8|35541.2|194
1747898400000|2025-05-22 07:20:00|35599.2|35579.2|35600.6|35580.6|35652|35595.7|35599.1|35545|83
1747898700000|2025-05-22 07:25:00|35602.1|35582.1|35603.6|35549.4|35607.1|35587.1|35584.8|35549.4|101
1747899000000|2025-05-22 07:30:00|35621.5|35557.1|35649.4|35629.4|35667.6|35647.6|35620.4|35557.1|448
1747899300000|2025-05-22 07:35:00|35648.1|35628.1|35627.6|35607.6|35649.9|35629.9|35622.1|35602.1|261
1747899600000|2025-05-22 07:40:00|35626.5|35606.5|35650.8|35630.8|35654.3|35634.3|35609.3|35589.3|219
1747899900000|2025-05-22 07:45:00|35649.1|35629.1|35641.6|35621.6|35654.9|35634.9|35639.5|35619.5|223
1747900200000|2025-05-22 07:50:00|35642.8|35622.8|35641.1|35621.1|35651.2|35631.2|35634.2|35614.2|215
1747900500000|2025-05-22 07:55:00|35642.2|35622.2|35639.8|35589.8|35646.9|35626.9|35627.1|35589.8|201
1747900800000|2025-05-22 08:00:00|35625.2|35575.2|35623|35603|35652.3|35632.3|35614.7|35574.1|347
1747901100000|2025-05-22 08:05:00|35624|35604|35598.9|35578.9|35624|35604|35593.4|35573.4|248
1747901400000|2025-05-22 08:10:00|35599.9|35579.9|35591.2|35571.2|35606.6|35586.6|35581.6|35561.6|223
1747901700000|2025-05-22 08:15:00|35592.3|35572.3|35606.5|35586.5|35611.2|35591.2|35589|35569|177
1747902000000|2025-05-22 08:20:00|35607.6|35587.6|35602|35582|35614|35594|35598.2|35578.2|185
1747902300000|2025-05-22 08:25:00|35603|35583|35601.1|35581.1|35608.6|35588.6|35592.1|35572.1|224
1747902600000|2025-05-22 08:30:00|35600.1|35580.1|35630.4|35610.4|35637.4|35617.4|35593.5|35573.5|233
1747902900000|2025-05-22 08:35:00|35631.2|35611.2|35630.6|35610.6|35640.4|35620.4|35627.7|35607.7|196
1747903200000|2025-05-22 08:40:00|35631.8|35611.8|35641.6|35621.6|35648|35628|35631.8|35611.8|254
1747903500000|2025-05-22 08:45:00|35642.5|35622.5|35648.5|35628.5|35651|35631|35640.7|35620.7|307
1747903800000|2025-05-22 08:50:00|35649.4|35629.4|35660|35640|35669.5|35649.5|35644.6|35624.6|228
1747904100000|2025-05-22 08:55:00|35661.2|35641.2|35684.9|35664.9|35688.2|35668.2|35659.8|35639.8|293
1747904400000|2025-05-22 09:00:00|35685.9|35665.9|35705.1|35685.1|35711.3|35691.3|35681.1|35661.1|341
1747904700000|2025-05-22 09:05:00|35705.9|35685.9|35705.5|35685.5|35719.7|35699.7|35700.1|35680.1|242
1747905000000|2025-05-22 09:10:00|35704.5|35684.5|35693.1|35673.1|35708.9|35688.9|35685.5|35665.5|259
1747905300000|2025-05-22 09:15:00|35694|35674|35702.5|35682.5|35704.2|35684.2|35684.9|35664.9|254
1747905600000|2025-05-22 09:20:00|35703.4|35683.4|35700.3|35680.3|35706.1|35686.1|35694.1|35674.1|259
1747905900000|2025-05-22 09:25:00|35701.2|35681.2|35703|35683|35706.2|35686.2|35696.6|35676.6|223
1747906200000|2025-05-22 09:30:00|35703.9|35683.9|35700.3|35680.3|35707.2|35687.2|35692.3|35672.3|191
1747906500000|2025-05-22 09:35:00|35701.1|35681.1|35686.1|35666.1|35703|35683|35685.6|35665.6|159
1747906800000|2025-05-22 09:40:00|35686.9|35666.9|35704|35633|35704|35673.5|35672.6|35633|216
1747907100000|2025-05-22 09:45:00|35703|35632|35685.4|35665.4|35721|35665.4|35678.3|35624|144
1747907400000|2025-05-22 09:50:00|35684.6|35664.6|35706.4|35686.4|35710.5|35690.5|35684.6|35664.6|165
1747907700000|2025-05-22 09:55:00|35707.3|35687.3|35720|35700|35726.9|35706.9|35705.6|35685.6|239
1747908000000|2025-05-22 10:00:00|35721|35701|35727.9|35707.9|35733.6|35713.6|35717.5|35697.5|162
1747908300000|2025-05-22 10:05:00|35727.1|35707.1|35719.4|35699.4|35735.1|35715.1|35718.4|35698.4|148
1747908600000|2025-05-22 10:10:00|35720.2|35700.2|35721.8|35701.8|35723.1|35703.1|35706.7|35686.7|248
1747908900000|2025-05-22 10:15:00|35721|35701|35697|35677|35724|35704|35696.1|35676.1|205
1747909200000|2025-05-22 10:20:00|35697.9|35677.9|35698.2|35678.2|35706.6|35686.6|35697.4|35677.4|132
1747909500000|2025-05-22 10:25:00|35697.4|35677.4|35704|35684|35705.5|35685.5|35693.6|35673.6|127
1747909800000|2025-05-22 10:30:00|35704.9|35684.9|35699.1|35679.1|35712.6|35692.6|35697|35677|171
1747910100000|2025-05-22 10:35:00|35698|35678|35705.5|35685.5|35705.7|35685.7|35688|35668|142
1747910400000|2025-05-22 10:40:00|35704.7|35684.7|35709.2|35689.2|35714.3|35694.3|35704.5|35684.5|134
1747910700000|2025-05-22 10:45:00|35710.3|35690.3|35702.5|35682.5|35711.7|35691.7|35700.1|35680.1|127
1747911000000|2025-05-22 10:50:00|35703.3|35683.3|35700.3|35680.3|35703.9|35683.9|35692.7|35672.7|119
1747911300000|2025-05-22 10:55:00|35701.4|35681.4|35712.8|35692.8|35714.6|35694.6|35697.1|35677.1|172
1747911600000|2025-05-22 11:00:00|35713.6|35693.6|35700.5|35680.5|35714.8|35694.8|35690.2|35670.2|220
1747911900000|2025-05-22 11:05:00|35701.4|35681.4|35691.9|35671.9|35708.1|35688.1|35688.9|35668.9|188
1747912200000|2025-05-22 11:10:00|35692.7|35672.7|35684.8|35664.8|35697.5|35677.5|35681.3|35661.3|166
1747912500000|2025-05-22 11:15:00|35685.6|35665.6|35674.6|35654.6|35687.9|35667.9|35673.1|35653.1|172
1747912800000|2025-05-22 11:20:00|35676|35656|35673.6|35653.6|35691.1|35671.1|35672.8|35652.8|171
1747913100000|2025-05-22 11:25:00|35674.4|35654.4|35661.6|35641.6|35679.7|35659.7|35660.1|35640.1|171
1747913400000|2025-05-22 11:30:00|35660.5|35640.5|35658|35638|35663.9|35643.9|35645.3|35625.3|167
1747913700000|2025-05-22 11:35:00|35659.1|35639.1|35670.8|35650.8|35675.4|35655.4|35658.4|35638.4|141
1747914000000|2025-05-22 11:40:00|35671.6|35651.6|35667.2|35647.2|35672.2|35652.2|35659.4|35639.4|137
1747914300000|2025-05-22 11:45:00|35668.4|35648.4|35671.4|35651.4|35674.2|35654.2|35665.2|35645.2|161
1747914600000|2025-05-22 11:50:00|35672.3|35652.3|35661.5|35641.5|35675|35655|35659.8|35639.8|308
1747914900000|2025-05-22 11:55:00|35665|35645|35685.7|35665.7|35695|35675|35665|35645|295
1747915200000|2025-05-22 12:00:00|35684.8|35664.8|35690.6|35670.6|35713.3|35693.3|35681|35661|279
1747915500000|2025-05-22 12:05:00|35691.8|35671.8|35712.5|35692.5|35716.7|35696.7|35687.3|35667.3|271
1747915800000|2025-05-22 12:10:00|35711.6|35691.6|35692.8|35672.8|35713.7|35693.7|35686.4|35666.4|315
1747916100000|2025-05-22 12:15:00|35691.9|35671.9|35694.6|35674.6|35702.4|35682.4|35685.1|35665.1|226
1747916400000|2025-05-22 12:20:00|35695.7|35675.7|35711.2|35691.2|35711.3|35691.3|35686.5|35666.5|301
1747916700000|2025-05-22 12:25:00|35712|35692|35693.3|35631|35713|35693|35686|35631|130
1747917000000|2025-05-22 12:30:00|35698.8|35623.1|35681|35661|35706.3|35679.1|35666.3|35606.2|425
1747917300000|2025-05-22 12:35:00|35682|35662|35716.8|35696.8|35733.1|35713.1|35681.9|35661.9|326
1747917600000|2025-05-22 12:40:00|35716.5|35696.5|35723.2|35703.2|35730.5|35710.5|35711.2|35691.2|198
1747917900000|2025-05-22 12:45:00|35723.9|35703.9|35716.7|35696.7|35734.3|35714.3|35715|35695|191
1747918200000|2025-05-22 12:50:00|35717.5|35697.5|35730.3|35710.3|35743.3|35723.3|35713.2|35693.2|250
1747918500000|2025-05-22 12:55:00|35731.2|35711.2|35712.1|35692.1|35733.9|35713.9|35709.3|35689.3|203
1747918800000|2025-05-22 13:00:00|35711.2|35691.2|35690.9|35670.9|35711.3|35691.3|35690.1|35670.1|349
1747919100000|2025-05-22 13:05:00|35691.7|35671.7|35700.7|35680.7|35705|35685|35685.4|35665.4|239
1747919400000|2025-05-22 13:10:00|35699.1|35679.1|35721.6|35701.6|35727.2|35707.2|35699.1|35679.1|203
1747919700000|2025-05-22 13:15:00|35721|35701|35754|35734|35766.3|35746.3|35719.1|35699.1|243
1747920000000|2025-05-22 13:20:00|35754.9|35734.9|35733.3|35713.3|35756.8|35736.8|35727.6|35707.6|209
1747920300000|2025-05-22 13:25:00|35734.6|35714.6|35740.4|35720.4|35743.1|35723.1|35722.5|35702.5|230
1747920600000|2025-05-22 13:30:00|35741.3|35721.3|35743|35723|35763.7|35743.7|35741|35721|306
1747920900000|2025-05-22 13:35:00|35743.9|35723.9|35740.3|35720.3|35753.9|35733.9|35736.5|35716.5|302
1747921200000|2025-05-22 13:40:00|35739.3|35719.3|35747.2|35683.6|35756.1|35726|35731.9|35683.6|236
1747921500000|2025-05-22 13:45:00|35777.2|35714.9|35753.4|35733.4|35789.8|35754.7|35745.5|35703.9|592
1747921800000|2025-05-22 13:50:00|35754.4|35734.4|35765.4|35745.4|35776|35756|35745.9|35725.9|470
1747922100000|2025-05-22 13:55:00|35764.6|35744.6|35805.3|35743|35805.3|35769.8|35760|35740|335
1747922400000|2025-05-22 14:00:00|35785.3|35765.3|35732|35712|35800.6|35765.3|35719.6|35699.6|445
1747922700000|2025-05-22 14:05:00|35731.5|35711.5|35710.4|35690.4|35738.1|35718.1|35708|35688|384
1747923000000|2025-05-22 14:10:00|35709.6|35689.6|35741.2|35721.2|35743.3|35723.3|35709.6|35689.6|300
1747923300000|2025-05-22 14:15:00|35742|35722|35749.4|35729.4|35750.9|35730.9|35736.2|35716.2|284
1747923600000|2025-05-22 14:20:00|35749.5|35729.5|35718.7|35698.7|35751.1|35731.1|35715|35695|432
1747923900000|2025-05-22 14:25:00|35717.9|35697.9|35735|35715|35735|35715|35711.9|35691.9|611
1747924200000|2025-05-22 14:30:00|35736.9|35716.9|35744.2|35724.2|35745.2|35725.2|35725.8|35705.8|334
1747924500000|2025-05-22 14:35:00|35743.2|35723.2|35734.3|35714.3|35747.1|35727.1|35732.5|35712.5|216
1747924800000|2025-05-22 14:40:00|35733.5|35713.5|35739.9|35719.9|35757.9|35737.9|35732.6|35712.6|254
1747925100000|2025-05-22 14:45:00|35740.8|35720.8|35752.5|35732.5|35757.6|35737.6|35739.1|35719.1|262
1747925400000|2025-05-22 14:50:00|35753.4|35733.4|35780.3|35760.3|35785.3|35765.3|35752.5|35732.5|331
1747925700000|2025-05-22 14:55:00|35779.2|35759.2|35757.1|35737.1|35787.8|35767.8|35756.3|35736.3|352
1747926000000|2025-05-22 15:00:00|35756.4|35736.4|35761.4|35741.4|35764.4|35744.4|35752.3|35732.3|389
1747926300000|2025-05-22 15:05:00|35759.1|35739.1|35803.7|35783.7|35808.9|35788.9|35756.9|35736.9|181
1747926600000|2025-05-22 15:10:00|35802.3|35782.3|35788.3|35768.3|35812|35792|35787.4|35767.4|191
1747926900000|2025-05-22 15:15:00|35789.2|35769.2|35777.4|35757.4|35790.2|35770.2|35770.3|35750.3|232
1747927200000|2025-05-22 15:20:00|35776.6|35756.6|35761.3|35741.3|35777.6|35757.6|35758.4|35738.4|191
1747927500000|2025-05-22 15:25:00|35759.8|35739.8|35742.7|35722.7|35759.8|35739.8|35738.8|35718.8|229
1747927800000|2025-05-22 15:30:00|35741.6|35721.6|35750.4|35730.4|35752.3|35732.3|35738.7|35718.7|182
1747928100000|2025-05-22 15:35:00|35749.5|35729.5|35751.2|35731.2|35803.5|35731.4|35742.3|35683.5|150
1747928400000|2025-05-22 15:40:00|35750|35730|35758.9|35738.9|35761.2|35741.2|35743.8|35723.8|175
1747928700000|2025-05-22 15:45:00|35759.6|35739.6|35753.7|35733.7|35760.6|35740.6|35747.5|35727.5|151
1747929000000|2025-05-22 15:50:00|35754.2|35734.2|35749.2|35729.2|35757.1|35737.1|35738.3|35718.3|155
1747929300000|2025-05-22 15:55:00|35750|35730|35764.1|35744.1|35771.6|35751.6|35750|35730|207
1747929600000|2025-05-22 16:00:00|35765|35745|35761.9|35741.9|35773.3|35753.3|35756.2|35736.2|152
1747929900000|2025-05-22 16:05:00|35761|35741|35756.4|35736.4|35764.9|35744.9|35747.3|35727.3|117
1747930200000|2025-05-22 16:10:00|35755.4|35735.4|35758.3|35738.3|35768.1|35748.1|35747.4|35727.4|194
1747930500000|2025-05-22 16:15:00|35756.6|35736.6|35771.5|35751.5|35780|35760|35753|35733|317
1747930800000|2025-05-22 16:20:00|35770.4|35750.4|35761.1|35741.1|35771.9|35751.9|35760.4|35740.4|345
1747931100000|2025-05-22 16:25:00|35762.2|35742.2|35760.3|35740.3|35770.4|35750.4|35755.3|35735.3|352
1747931400000|2025-05-22 16:30:00|35758.8|35738.8|35761.3|35741.3|35765.1|35745.1|35752.1|35732.1|316
1747931700000|2025-05-22 16:35:00|35762.4|35742.4|35754.4|35734.4|35768|35748|35753.3|35733.3|150
1747932000000|2025-05-22 16:40:00|35755.7|35735.7|35784.2|35764.2|35784.4|35764.4|35753.2|35733.2|127
1747932300000|2025-05-22 16:45:00|35782.9|35762.9|35779.1|35759.1|35788.7|35768.7|35776|35756|68
1747932600000|2025-05-22 16:50:00|35780.1|35760.1|35791.8|35771.8|35792|35772|35776.6|35756.6|98
1747932900000|2025-05-22 16:55:00|35790.7|35770.7|35809.9|35789.9|35813.5|35793.5|35789.1|35769.1|268
1747933200000|2025-05-22 17:00:00|35812.2|35792.2|35819.1|35799.1|35819.1|35799.1|35807.8|35787.8|285
1747933500000|2025-05-22 17:05:00|35817.5|35797.5|35815.8|35795.8|35822.3|35802.3|35815.5|35795.5|70
1747933800000|2025-05-22 17:10:00|35817.3|35797.3|35820.2|35800.2|35827.1|35807.1|35817.3|35797.3|126
1747934100000|2025-05-22 17:15:00|35821.2|35801.2|35835.5|35815.5|35840|35820|35814.8|35794.8|111
1747934400000|2025-05-22 17:20:00|35834.5|35814.5|35837|35817|35846.5|35826.5|35830.2|35810.2|150
1747934700000|2025-05-22 17:25:00|35838.1|35818.1|35847.3|35827.3|35856.9|35836.9|35838.1|35818.1|154
1747935000000|2025-05-22 17:30:00|35846.3|35826.3|35845.9|35825.9|35849.5|35829.5|35840.5|35820.5|144
1747935300000|2025-05-22 17:35:00|35845|35825|35839.1|35819.1|35850.2|35830.2|35837.9|35817.9|160
1747935600000|2025-05-22 17:40:00|35840.4|35820.4|35841.6|35821.6|35845.1|35825.1|35837.8|35817.8|131
1747935900000|2025-05-22 17:45:00|35840.5|35820.5|35823.5|35803.5|35843.5|35823.5|35821.9|35801.9|156
1747936200000|2025-05-22 17:50:00|35824.6|35804.6|35818.3|35798.3|35824.9|35804.9|35817|35797|52
1747936500000|2025-05-22 17:55:00|35819.3|35799.3|35817.2|35797.2|35869.5|35802|35815.1|35749.5|88
1747936800000|2025-05-22 18:00:00|35816.2|35796.2|35861|35741|35862|35799.8|35808.9|35739.5|119
1747937100000|2025-05-22 18:05:00|35861.5|35741.5|35804.4|35784.4|35862.5|35791.5|35803.1|35737.5|83
1747937400000|2025-05-22 18:10:00|35803.2|35783.2|35797.7|35777.7|35804.5|35784.5|35796.3|35776.3|77
1747937700000|2025-05-22 18:15:00|35849|35729|35812.4|35792.4|35866.5|35795.2|35795.2|35728|76
1747938000000|2025-05-22 18:20:00|35813.5|35793.5|35800.1|35780.1|35861|35794.7|35797.8|35729.5|74
1747938300000|2025-05-22 18:25:00|35799|35779|35800.1|35780.1|35801.4|35781.4|35797.7|35777.7|48
1747938600000|2025-05-22 18:30:00|35801.2|35781.2|35805.2|35785.2|35857|35785.2|35797.4|35737|24
1747938900000|2025-05-22 18:35:00|35803.8|35783.8|35797.8|35777.8|35860|35787.2|35797.8|35736|66
1747939200000|2025-05-22 18:40:00|35799.1|35779.1|35799.7|35779.7|35802.7|35782.7|35793.2|35773.2|70
1747939500000|2025-05-22 18:45:00|35798.7|35778.7|35781.2|35761.2|35798.7|35778.7|35778.8|35758.8|73
1747939800000|2025-05-22 18:50:00|35780.1|35760.1|35778.1|35758.1|35831.5|35762.2|35776.9|35709|64
1747940100000|2025-05-22 18:55:00|35779.4|35759.4|35785.3|35765.3|35786.5|35766.5|35776.1|35756.1|72
1747940400000|2025-05-22 19:00:00|35784.2|35764.2|35756.1|35736.1|35784.2|35764.2|35752.9|35732.9|114
1747940700000|2025-05-22 19:05:00|35754.2|35734.2|35760.8|35740.8|35762.4|35742.4|35753.4|35733.4|67
1747941000000|2025-05-22 19:10:00|35806.5|35686.5|35767.8|35747.8|35814|35749.2|35759.8|35684.5|89
1747941300000|2025-05-22 19:15:00|35766|35746|35805.5|35685.5|35806|35747.4|35755.6|35682.5|69
1747941600000|2025-05-22 19:20:00|35806|35686|35763.2|35743.2|35808.5|35744.7|35757.2|35686|45
1747941900000|2025-05-22 19:25:00|35765.3|35745.3|35818|35698|35818.5|35751|35764.2|35691|62
1747942200000|2025-05-22 19:30:00|35817|35697|35766.8|35746.8|35817|35751.1|35766.1|35693|36
1747942500000|2025-05-22 19:35:00|35765.9|35745.9|35765.1|35745.1|35815|35747.8|35763.9|35690|28
1747942800000|2025-05-22 19:40:00|35763.2|35743.2|35756.6|35736.6|35813|35747.3|35756.6|35691|35
1747943100000|2025-05-22 19:45:00|35755.6|35735.6|35776|35726|35809|35741.3|35753.7|35681|44
1747943400000|2025-05-22 19:50:00|35804.5|35684.5|35753.3|35733.3|35808|35740.6|35753.3|35680|50
1747943700000|2025-05-22 19:55:00|35800|35680|35773.9|35753.9|35822.5|35756|35752.4|35679|43
1747944000000|2025-05-22 20:00:00|35821|35701|35803.5|35683.5|35821.5|35755.6|35761.8|35681.5|46
1747944300000|2025-05-22 20:05:00|35805|35685|35806|35686|35808|35730.2|35774.8|35683|40
1747944600000|2025-05-22 20:10:00|35805.5|35685.5|35778.7|35728.7|35809|35728.7|35773.8|35681.5|48
1747944900000|2025-05-22 20:15:00|35776.3|35726.3|35779.4|35729.4|35811|35729.4|35776.3|35688|27
1747945200000|2025-05-22 20:20:00|35781.7|35731.7|35810|35690|35814|35732.2|35778.8|35689.5|27
1747945500000|2025-05-22 20:25:00|35809.5|35689.5|35806.5|35686.5|35816|35734.5|35774.5|35683.5|37
1747945800000|2025-05-22 20:30:00|35807|35687|35777.6|35727.6|35810|35743|35757.8|35684|38
1747946100000|2025-05-22 20:35:00|35807|35687|35809|35689|35809|35727.5|35774.8|35686.5|18
1747946400000|2025-05-22 20:40:00|35808|35688|35782.6|35732.6|35812.5|35732.6|35775.9|35687.5|19
1747946700000|2025-05-22 20:45:00|35777.1|35727.1|35780.5|35715.9|35783.5|35727.1|35776.1|35715.3|8
1747947000000|2025-05-22 20:50:00|35781.4|35713.4|35784.1|35715.5|35784.1|35715.5|35781.4|35713.1|6
1747947300000|2025-05-22 20:55:00|35783.9|35715.2|35790.2|35686.3|35795.4|35718.1|35780.3|35686.3|7
1747947600000|2025-05-22 21:00:00|35856.4|35736.4|35799|35679|35856.4|35736.4|35798|35678|4
1747947900000|2025-05-22 21:05:00|35799.5|35679.5|35798|35678|35799.5|35679.5|35797|35677|12
1747948200000|2025-05-22 21:10:00|35798.5|35678.5|35798|35678|35799|35679|35795.5|35675.5|19
1747948500000|2025-05-22 21:15:00|35797.5|35677.5|35797|35677|35801|35681|35795|35675|22
1747948800000|2025-05-22 21:20:00|35795|35675|35801.5|35681.5|35801.5|35681.5|35793.5|35673.5|28
1747949100000|2025-05-22 21:25:00|35800|35680|35799.5|35679.5|35801.5|35681.5|35798.5|35678.5|16
1747949400000|2025-05-22 21:30:00|35801.5|35681.5|35797|35677|35802.5|35682.5|35797|35677|13
1747949700000|2025-05-22 21:35:00|35797.5|35677.5|35803.5|35683.5|35803.5|35683.5|35795|35675|22
1747950000000|2025-05-22 21:40:00|35803|35683|35797|35677|35803|35683|35795|35675|13
1747950300000|2025-05-22 21:45:00|35796.5|35676.5|35805|35685|35805|35685|35795.5|35675.5|18
1747950600000|2025-05-22 21:50:00|35804|35684|35802|35682|35804|35684|35800|35680|11
1747950900000|2025-05-22 21:55:00|35802.5|35682.5|35803.5|35683.5|35817.5|35697.5|35798.6|35678.6|19
1747951200000|2025-05-22 22:00:00|35802.5|35682.5|35790|35670|35815|35695|35789.5|35669.5|75
1747951500000|2025-05-22 22:05:00|35791|35671|35786|35666|35807|35687|35783|35663|52
1747951800000|2025-05-22 22:10:00|35787.5|35667.5|35797.4|35677.4|35799.5|35679.5|35778.5|35658.5|96
1747952100000|2025-05-22 22:15:00|35786.3|35666.3|35791.8|35671.8|35791.8|35695.7|35760.4|35652.8|34
1747952400000|2025-05-22 22:20:00|35781.5|35661.5|35786.2|35666.2|35799.5|35679.5|35781.5|35661.5|15
1747952700000|2025-05-22 22:25:00|35784|35664|35788|35668|35797.2|35677.2|35782.5|35662.5|42
1747953000000|2025-05-22 22:30:00|35794.8|35674.8|35796.2|35676.2|35801.1|35681.1|35786.5|35666.5|25
1747953300000|2025-05-22 22:35:00|35788|35668|35791.5|35671.5|35799|35679|35786|35666|25
1747953600000|2025-05-22 22:40:00|35790.5|35670.5|35798.7|35678.7|35803.3|35683.3|35786.5|35666.5|17
1747953900000|2025-05-22 22:45:00|35794|35674|35803.9|35683.9|35805.7|35685.7|35786|35666|64
1747954200000|2025-05-22 22:50:00|35792|35672|35800.4|35680.4|35807.8|35687.8|35785.5|35665.5|88
1747954500000|2025-05-22 22:55:00|35794|35674|35783.5|35663.5|35804.7|35684.7|35781.5|35661.5|51
1747954800000|2025-05-22 23:00:00|35782|35662|35787.8|35673.9|35800.7|35686.3|35778|35658|57
1747955100000|2025-05-22 23:05:00|35780.5|35660.5|35783.4|35669.6|35794.2|35680.4|35774.5|35654.5|40
1747955400000|2025-05-22 23:10:00|35780.5|35660.5|35797.6|35683.8|35797.6|35683.8|35779.5|35659.5|37
1747955700000|2025-05-22 23:15:00|35786.1|35672.3|35786.3|35672.5|35797|35683.2|35781.5|35661.5|36
1747956000000|2025-05-22 23:20:00|35779.5|35659.5|35786|35666|35789.8|35676|35779.5|35659.5|24
1747956300000|2025-05-22 23:25:00|35785|35665|35794.1|35680.3|35794.6|35680.7|35784|35664|25
1747956600000|2025-05-22 23:30:00|35803.1|35689.2|35792.7|35678.9|35803.2|35689.3|35789|35669|24
1747956900000|2025-05-22 23:35:00|35786|35666|35794.5|35674.5|35800.7|35686.9|35786|35666|48
1747957200000|2025-05-22 23:40:00|35796.2|35682.4|35796.5|35682.6|35798.9|35685|35790.5|35670.5|22
1747957500000|2025-05-22 23:45:00|35791|35671|35790|35670|35797.9|35684|35789|35669|30
1747957800000|2025-05-22 23:50:00|35791.5|35671.5|35804.3|35690.5|35816.6|35702.7|35786.6|35670|63
1747958100000|2025-05-22 23:55:00|35807|35687|35808.5|35688.5|35813|35696.4|35803.9|35685.5|42
1747958400000|2025-05-23 00:00:00|35809.5|35689.5|35809.3|35695.4|35815.5|35698.7|35792.7|35678.8|56
1747958700000|2025-05-23 00:05:00|35812.5|35692.5|35797.4|35683.5|35816.5|35696.5|35797.4|35683.5|88
1747959000000|2025-05-23 00:10:00|35803.5|35682.5|35789.5|35675.7|35805.5|35685.5|35789.3|35672.5|83
1747959300000|2025-05-23 00:15:00|35780.7|35666.9|35777.4|35663.5|35786|35666.9|35776.6|35657.5|88
1747959600000|2025-05-23 00:20:00|35778.5|35658.5|35766.4|35652.6|35785.5|35665.5|35766.4|35648|92
1747959900000|2025-05-23 00:25:00|35770|35650|35767.5|35647.5|35773|35654.5|35758.8|35645|77
1747960200000|2025-05-23 00:30:00|35768|35648|35762.1|35648.3|35774|35654|35759.4|35642|99
1747960500000|2025-05-23 00:35:00|35766.5|35646.5|35756|35642.1|35769|35649|35752.8|35637.5|76
1747960800000|2025-05-23 00:40:00|35764|35644|35766|35646|35772|35656.7|35760.9|35643.5|53
1747961100000|2025-05-23 00:45:00|35765.5|35645.5|35756.5|35636.5|35768|35648.4|35750.5|35630.5|92
1747961400000|2025-05-23 00:50:00|35757.5|35637.5|35740.3|35626.5|35760.5|35640.5|35740.3|35622.5|92
1747961700000|2025-05-23 00:55:00|35749|35635.1|35754.5|35634.5|35763|35647.5|35740.1|35626.2|73
1747962000000|2025-05-23 01:00:00|35753|35633|35746.5|35626.5|35756.5|35639|35734.4|35620.6|75
1747962300000|2025-05-23 01:05:00|35737.1|35623.2|35734|35614|35745|35626.5|35724.1|35608.5|81
1747962600000|2025-05-23 01:10:00|35733.5|35613.5|35737.5|35617.5|35741|35621|35721.3|35605.5|85
1747962900000|2025-05-23 01:15:00|35739.5|35619.5|35737.8|35623.9|35742.5|35623.9|35724.1|35608.5|79
1747963200000|2025-05-23 01:20:00|35742|35622|35738.5|35618.5|35745.5|35626.4|35735.4|35618.5|57
1747963500000|2025-05-23 01:25:00|35739.5|35619.5|35732|35612|35742.5|35622.7|35727.4|35612|74
1747963800000|2025-05-23 01:30:00|35731.5|35611.5|35724.3|35610.4|35733.5|35615.6|35719.8|35603|92
1747964100000|2025-05-23 01:35:00|35732.5|35612.5|35703.4|35589.6|35732.5|35612.5|35699.2|35580|86
1747964400000|2025-05-23 01:40:00|35705.5|35585.5|35712.7|35598.9|35730|35611.9|35702.5|35582.5|71
1747964700000|2025-05-23 01:45:00|35717.5|35597.5|35721.5|35601.5|35724.5|35610|35714|35594|99
1747965000000|2025-05-23 01:50:00|35718|35598|35708|35594.2|35720.5|35602.7|35706.8|35587|90
1747965300000|2025-05-23 01:55:00|35709.5|35589.5|35713.5|35593.5|35718.5|35600.4|35708.5|35588.5|84
1747965600000|2025-05-23 02:00:00|35712|35592|35720.4|35606.5|35727.5|35609.3|35712|35592|94
1747965900000|2025-05-23 02:05:00|35719.5|35599.5|35717.2|35603.3|35730|35611.9|35717.2|35599.5|101
1747966200000|2025-05-23 02:10:00|35718|35598|35711.5|35591.5|35720.5|35602.2|35707.5|35587.5|100
1747966500000|2025-05-23 02:15:00|35710|35590|35720.9|35607.1|35727.5|35607.5|35708.9|35589.5|93
1747966800000|2025-05-23 02:20:00|35722|35602|35724.3|35610.5|35728.5|35610.5|35715.2|35597|92
1747967100000|2025-05-23 02:25:00|35725|35605|35724.4|35610.5|35732|35612.8|35720.9|35601.5|91
1747967400000|2025-05-23 02:30:00|35729.5|35609.5|35730.8|35617|35740.5|35620.5|35725.7|35609|111
1747967700000|2025-05-23 02:35:00|35733|35613|35718|35598|35738|35618.9|35714.5|35594.5|74
1747968000000|2025-05-23 02:40:00|35715.5|35595.5|35728|35608|35729|35609.1|35713.1|35594.5|88
1747968300000|2025-05-23 02:45:00|35731.5|35611.5|35718|35604.1|35731.5|35613.5|35714.8|35598|97
1747968600000|2025-05-23 02:50:00|35720.5|35600.5|35714.5|35594.5|35723.5|35603.5|35709.9|35593|76
1747968900000|2025-05-23 02:55:00|35713|35593|35719.4|35605.6|35722.5|35605.6|35710.5|35590.5|72
1747969200000|2025-05-23 03:00:00|35716|35596|35713.5|35593.5|35718.5|35599.6|35710.5|35590.5|58
1747969500000|2025-05-23 03:05:00|35715|35595|35714.4|35600.5|35721|35601.9|35711.5|35591.5|82
1747969800000|2025-05-23 03:10:00|35717.5|35597.5|35714.5|35600.7|35719|35602|35711.1|35592.5|67
1747970100000|2025-05-23 03:15:00|35716|35596|35713.6|35599.7|35719.5|35600.9|35711.7|35593.5|71
1747970400000|2025-05-23 03:20:00|35716|35596|35715.1|35601.3|35720.5|35601.3|35712.4|35593|63
1747970700000|2025-05-23 03:25:00|35715.5|35595.5|35720|35600|35730|35610|35715|35595.5|87
1747971000000|2025-05-23 03:30:00|35719.5|35599.5|35713.4|35599.5|35723.5|35603.5|35713|35593|84
1747971300000|2025-05-23 03:35:00|35716|35596|35722|35602|35723.5|35604.1|35713|35593|95
1747971600000|2025-05-23 03:40:00|35722.5|35602.5|35723.9|35610.1|35731|35611.2|35720|35600|87
1747971900000|2025-05-23 03:45:00|35727|35607|35725|35605|35729|35611|35722.2|35603|104
1747972200000|2025-05-23 03:50:00|35726.5|35606.5|35723.2|35609.3|35727|35610.1|35717.5|35598|92
1747972500000|2025-05-23 03:55:00|35725|35605|35726|35606|35726|35608.4|35717.5|35597.5|85
1747972800000|2025-05-23 04:00:00|35723.5|35603.5|35723.8|35609.9|35730|35611.2|35717.3|35598.5|98
1747973100000|2025-05-23 04:05:00|35728|35608|35721.1|35607.2|35735|35615.3|35721.1|35604|92
1747973400000|2025-05-23 04:10:00|35724|35604|35724.7|35610.8|35730.5|35610.8|35718.5|35598.5|102
1747973700000|2025-05-23 04:15:00|35727.5|35607.5|35719.7|35605.8|35728|35609.8|35717.5|35597.5|89
1747974000000|2025-05-23 04:20:00|35724|35604|35727|35607|35732|35614.5|35723.5|35603.5|105
1747974300000|2025-05-23 04:25:00|35726.5|35606.5|35724|35610.2|35729.5|35611.9|35722.5|35602.5|86
1747974600000|2025-05-23 04:30:00|35722|35602|35718|35598|35726|35607.5|35717|35597|74
1747974900000|2025-05-23 04:35:00|35716|35596|35710.2|35596.3|35716|35600.1|35708.9|35589.5|57
1747975200000|2025-05-23 04:40:00|35711.5|35591.5|35711.5|35591.5|35714|35598.7|35707.9|35589.5|40
1747975500000|2025-05-23 04:45:00|35712|35592|35713.8|35599.9|35716|35599.9|35709.3|35590.5|42
1747975800000|2025-05-23 04:50:00|35715|35595|35712.9|35599.1|35716|35599.3|35707.9|35588.5|31
1747976100000|2025-05-23 04:55:00|35714|35594|35713|35599.2|35718.5|35601.1|35712.3|35593.5|40
1747976400000|2025-05-23 05:00:00|35714.5|35594.5|35712.1|35598.2|35716.5|35599.9|35711|35591|40
1747976700000|2025-05-23 05:05:00|35712.5|35592.5|35710.4|35596.6|35713.5|35598.7|35708.9|35590.5|29
1747977000000|2025-05-23 05:10:00|35714|35594|35710.6|35596.7|35714|35598|35709.2|35590.5|33
1747977300000|2025-05-23 05:15:00|35712|35592|35710.5|35590.5|35716|35598.1|35707.9|35589.5|54
1747977600000|2025-05-23 05:20:00|35708.8|35594.9|35706.8|35592.9|35709.5|35594.9|35703.7|35584|58
1747977900000|2025-05-23 05:25:00|35705.5|35585.5|35705.5|35585.5|35709|35593.6|35703.5|35583.5|72
1747978200000|2025-05-23 05:30:00|35707|35587|35722.7|35608.9|35729|35609|35705|35585|91
1747978500000|2025-05-23 05:35:00|35730|35610|35732.5|35618.7|35741.5|35621.7|35723|35603|92
1747978800000|2025-05-23 05:40:00|35733|35613|35732|35612|35739|35619.2|35729|35609|111
1747979100000|2025-05-23 05:45:00|35737|35617|35714|35600.1|35737|35617|35713.9|35595|77
1747979400000|2025-05-23 05:50:00|35704.9|35591|35711.5|35591.5|35714.1|35600.2|35704.9|35586.5|80
1747979700000|2025-05-23 05:55:00|35709.5|35589.5|35672.4|35558.6|35710|35607.4|35645|35548.8|201
1747980000000|2025-05-23 06:00:00|35681.1|35567.2|35620|35600|35681.1|35616.6|35594.9|35567.2|346
1747980300000|2025-05-23 06:05:00|35621.6|35601.6|35625.5|35605.5|35631.8|35611.8|35615.7|35595.7|179
1747980600000|2025-05-23 06:10:00|35624.1|35604.1|35627.5|35607.5|35641.6|35621.6|35624|35604|143
1747980900000|2025-05-23 06:15:00|35629|35609|35641.2|35621.2|35642.5|35622.5|35618|35598|113
1747981200000|2025-05-23 06:20:00|35642.6|35622.6|35636.3|35616.3|35646.3|35626.3|35623.1|35603.1|96
1747981500000|2025-05-23 06:25:00|35637.7|35617.7|35646.6|35626.6|35674.2|35642|35636.6|35592.6|712
1747981800000|2025-05-23 06:30:00|35646.8|35626.8|35644|35624|35674.2|35648.5|35643.8|35597.3|478
1747982100000|2025-05-23 06:35:00|35642.6|35622.6|35646.5|35626.5|35652.5|35632.5|35636.4|35616.4|469
1747982400000|2025-05-23 06:40:00|35646.9|35626.9|35652.8|35632.8|35656.4|35634.7|35631.1|35600.3|623
1747982700000|2025-05-23 06:45:00|35654|35634|35657.3|35637.3|35675|35639.4|35640.2|35601|370
1747983000000|2025-05-23 06:50:00|35656.6|35636.6|35659|35639|35660.8|35640.8|35644.3|35624.3|310
1747983300000|2025-05-23 06:55:00|35660|35640|35651.6|35631.6|35669.1|35649.1|35649.7|35629.7|371
1747983600000|2025-05-23 07:00:00|35651.2|35631.2|35641.4|35621.4|35657.5|35637.5|35637.7|35617.7|223
1747983900000|2025-05-23 07:05:00|35640.3|35620.3|35624.8|35604.8|35640.3|35620.3|35620.9|35600.9|145
1747984200000|2025-05-23 07:10:00|35623.3|35603.3|35607.2|35587.2|35624.9|35604.9|35606.3|35586.3|120
1747984500000|2025-05-23 07:15:00|35606.4|35586.4|35595.3|35575.3|35607.1|35587.1|35593.4|35573.4|127
1747984800000|2025-05-23 07:20:00|35594.2|35574.2|35578.6|35558.6|35594.2|35574.2|35568.3|35548.3|187
1747985100000|2025-05-23 07:25:00|35577.5|35557.5|35595.3|35575.3|35609.9|35589.9|35576.1|35556.1|193
1747985400000|2025-05-23 07:30:00|35596.3|35576.3|35616.5|35596.5|35619|35599|35595|35575|98
1747985700000|2025-05-23 07:35:00|35615.2|35595.2|35596.5|35576.5|35615.2|35595.2|35594.4|35574.4|91
1747986000000|2025-05-23 07:40:00|35595.4|35575.4|35585.2|35565.2|35595.4|35575.4|35585.2|35565.2|117
1747986300000|2025-05-23 07:45:00|35586.3|35566.3|35579.2|35559.2|35590.2|35570.2|35578.4|35558.4|98
1747986600000|2025-05-23 07:50:00|35578.4|35558.4|35579.6|35559.6|35597.7|35577.7|35575|35555|115
1747986900000|2025-05-23 07:55:00|35577.8|35557.8|35597.2|35577.2|35599.5|35579.5|35567.7|35547.7|156
1747987200000|2025-05-23 08:00:00|35598.2|35578.2|35608.3|35588.3|35611.9|35591.9|35595.5|35575.5|161
1747987500000|2025-05-23 08:05:00|35609.3|35589.3|35588.7|35568.7|35615.5|35595.5|35586.4|35566.4|153
1747987800000|2025-05-23 08:10:00|35589.5|35569.5|35588.2|35568.2|35603.3|35583.3|35585.9|35565.9|178
1747988100000|2025-05-23 08:15:00|35589.1|35569.1|35610.7|35590.7|35615.1|35595.1|35589.1|35569.1|117
1747988400000|2025-05-23 08:20:00|35609.8|35589.8|35605.1|35585.1|35609.8|35589.8|35595.2|35575.2|131
1747988700000|2025-05-23 08:25:00|35604.3|35584.3|35608.6|35588.6|35611.5|35591.5|35601.7|35581.7|91
1747989000000|2025-05-23 08:30:00|35607.7|35587.7|35601.5|35581.5|35614.6|35594.6|35595.6|35575.6|104
1747989300000|2025-05-23 08:35:00|35600.8|35580.8|35577.4|35557.4|35601.7|35581.7|35575.1|35555.1|110
1747989600000|2025-05-23 08:40:00|35576.6|35556.6|35577.8|35557.8|35580.1|35560.1|35566.3|35546.3|114
1747989900000|2025-05-23 08:45:00|35580.5|35560.5|35585.8|35565.8|35591.2|35571.2|35577.1|35557.1|110
1747990200000|2025-05-23 08:50:00|35586.6|35566.6|35584.9|35564.9|35587.4|35567.4|35575.2|35555.2|120
1747990500000|2025-05-23 08:55:00|35585.7|35565.7|35571.5|35551.5|35592.6|35572.6|35571.5|35551.5|174
1747990800000|2025-05-23 09:00:00|35572.4|35552.4|35563.1|35543.1|35578.4|35558.4|35559.8|35539.8|135
1747991100000|2025-05-23 09:05:00|35564|35544|35571.3|35551.3|35591.1|35571.1|35562.9|35542.9|123
1747991400000|2025-05-23 09:10:00|35572.4|35552.4|35570.9|35550.9|35576.7|35556.7|35557.6|35537.6|100
1747991700000|2025-05-23 09:15:00|35569.8|35549.8|35569.2|35549.2|35599|35551.2|35563.1|35520|71
1747992000000|2025-05-23 09:20:00|35570.3|35550.3|35560.7|35540.7|35573.1|35553.1|35556.4|35536.4|121
1747992300000|2025-05-23 09:25:00|35559.8|35539.8|35559.3|35539.3|35566.2|35546.2|35556|35536|218
1747992600000|2025-05-23 09:30:00|35560.3|35540.3|35553.2|35533.2|35561.9|35541.9|35550.1|35530.1|157
1747992900000|2025-05-23 09:35:00|35552.4|35532.4|35552.2|35532.2|35556.2|35536.2|35542.9|35522.9|117
1747993200000|2025-05-23 09:40:00|35551.1|35531.1|35551.9|35531.9|35555.5|35535.5|35547.9|35527.9|92
1747993500000|2025-05-23 09:45:00|35550.8|35530.8|35538.3|35518.3|35554.7|35534.7|35537.4|35517.4|94
1747993800000|2025-05-23 09:50:00|35539.6|35519.6|35535.9|35515.9|35546.2|35526.2|35529.2|35509.2|146
1747994100000|2025-05-23 09:55:00|35534.7|35514.7|35535.2|35515.2|35559|35516.4|35521.1|35486|320
1747994400000|2025-05-23 10:00:00|35534.3|35514.3|35529.4|35509.4|35555.8|35535.8|35528.7|35508.7|233
1747994700000|2025-05-23 10:05:00|35530.3|35510.3|35533.9|35513.9|35539.7|35519.7|35524.4|35504.4|208
1747995000000|2025-05-23 10:10:00|35534.7|35514.7|35496.7|35476.7|35534.7|35514.7|35495.3|35475.3|199
1747995300000|2025-05-23 10:15:00|35497.7|35477.7|35514.7|35494.7|35527.2|35507.2|35491.8|35471.8|295
1747995600000|2025-05-23 10:20:00|35513.4|35493.4|35537.8|35517.8|35539.1|35519.1|35505.4|35485.4|262
1747995900000|2025-05-23 10:25:00|35536.7|35516.7|35510.5|35490.5|35540.3|35520.3|35501.3|35481.3|214
1747996200000|2025-05-23 10:30:00|35509.2|35489.2|35493.5|35473.5|35516.7|35496.7|35489.5|35469.5|131
1747996500000|2025-05-23 10:35:00|35494.8|35474.8|35481|35461|35495.8|35475.8|35480.2|35460.2|139
1747996800000|2025-05-23 10:40:00|35480.1|35460.1|35497.7|35477.7|35502.4|35482.4|35465.6|35445.6|229
1747997100000|2025-05-23 10:45:00|35496.8|35476.8|35498.3|35478.3|35508.8|35488.8|35496.7|35476.7|203
1747997400000|2025-05-23 10:50:00|35497.6|35477.6|35488.8|35468.8|35498.2|35478.2|35483.5|35463.5|141
1747997700000|2025-05-23 10:55:00|35489.6|35469.6|35501.8|35481.8|35506.3|35486.3|35489.6|35469.6|213
1747998000000|2025-05-23 11:00:00|35501.2|35481.2|35490|35470|35508.9|35488.9|35487.4|35467.4|209
1747998300000|2025-05-23 11:05:00|35489|35469|35514.5|35494.5|35516.3|35496.3|35481.6|35461.6|132
1747998600000|2025-05-23 11:10:00|35515.7|35495.7|35525.6|35505.6|35526.5|35506.5|35511.4|35491.4|151
1747998900000|2025-05-23 11:15:00|35527.7|35507.7|35491.5|35471.5|35533.1|35513.1|35489.6|35469.6|240
1747999200000|2025-05-23 11:20:00|35490.6|35470.6|35467.9|35447.9|35529.8|35494.9|35438.5|35418.5|607
1747999500000|2025-05-23 11:25:00|35468.4|35448.4|35470.5|35450.5|35481.8|35461.8|35450|35416.6|491
1747999800000|2025-05-23 11:30:00|35468.5|35448.5|35447.5|35427.5|35468.5|35448.5|35438|35418|292
1748000100000|2025-05-23 11:35:00|35446.4|35426.4|35431.6|35411.6|35453.5|35433.5|35426.7|35406.7|298
1748000400000|2025-05-23 11:40:00|35432.7|35412.7|35588.4|35568.4|35591.3|35571.3|35416.2|35396.2|455
1748000700000|2025-05-23 11:45:00|35592.9|35572.9|35643.7|35623.7|35652.2|35632.2|35547.8|35521.4|715
1748001000000|2025-05-23 11:50:00|35641.3|35621.3|35731.8|35711.8|35742|35722|35617.3|35597.3|513
1748001300000|2025-05-23 11:55:00|35729.5|35709.5|35664.1|35644.1|35729.5|35709.5|35647.9|35627.9|356
1748001600000|2025-05-23 12:00:00|35666.8|35646.8|35664|35644|35678.6|35658.6|35629.8|35609.8|385
1748001900000|2025-05-23 12:05:00|35662.5|35642.5|35721.5|35701.5|35736.8|35716.8|35662.3|35642.3|493
1748002200000|2025-05-23 12:10:00|35722.2|35702.2|35700.3|35680.3|35726.7|35706.7|35699.4|35679.4|497
1748002500000|2025-05-23 12:15:00|35701.3|35681.3|35638.3|35618.3|35704.6|35684.6|35626.2|35606.2|529
1748002800000|2025-05-23 12:20:00|35635.4|35615.4|35629.4|35609.4|35643.5|35623.5|35618.3|35598.3|315
1748003100000|2025-05-23 12:25:00|35628|35608|35633.9|35613.9|35645.5|35625.5|35620.3|35600.3|351
1748003400000|2025-05-23 12:30:00|35632|35612|35590.9|35570.9|35637.2|35617.2|35590|35570|318
1748003700000|2025-05-23 12:35:00|35589.5|35569.5|35604.7|35584.7|35623.9|35603.9|35583.8|35563.8|228
1748004000000|2025-05-23 12:40:00|35603.2|35583.2|35563.4|35543.4|35609.2|35589.2|35556.6|35536.6|256
1748004300000|2025-05-23 12:45:00|35564.9|35544.9|35592.3|35572.3|35596.8|35576.8|35562|35542|291
1748004600000|2025-05-23 12:50:00|35593.7|35573.7|35612.5|35592.5|35620.1|35600.1|35593.5|35573.5|246
1748004900000|2025-05-23 12:55:00|35613.9|35593.9|35619.3|35599.3|35628.1|35608.1|35612.1|35592.1|178
1748005200000|2025-05-23 13:00:00|35620.8|35600.8|35628.3|35608.3|35647.2|35627.2|35605.5|35585.5|214
1748005500000|2025-05-23 13:05:00|35626.8|35606.8|35653.2|35633.2|35656.6|35636.6|35622.1|35602.1|178
1748005800000|2025-05-23 13:10:00|35652.1|35632.1|35663.1|35643.1|35677.4|35657.4|35646.3|35626.3|226
1748006100000|2025-05-23 13:15:00|35661.6|35641.6|35628.5|35608.5|35665.8|35645.8|35616.6|35596.6|263
1748006400000|2025-05-23 13:20:00|35627.3|35607.3|35649.4|35629.4|35650.4|35630.4|35618.8|35598.8|367
1748006700000|2025-05-23 13:25:00|35648.4|35628.4|35660.3|35640.3|35687.5|35667.5|35648.4|35628.4|277
1748007000000|2025-05-23 13:30:00|35658.7|35638.7|35645.8|35625.8|35665.2|35645.2|35639.4|35619.4|263
1748007300000|2025-05-23 13:35:00|35644.6|35624.6|35632|35612|35669.7|35649.7|35628|35608|334
1748007600000|2025-05-23 13:40:00|35633.1|35613.1|35633.2|35613.2|35643.4|35623.4|35619.2|35599.2|274
1748007900000|2025-05-23 13:45:00|35632.1|35612.1|35644.3|35624.3|35647.1|35627.1|35620.2|35600.2|223
1748008200000|2025-05-23 13:50:00|35643.3|35623.3|35640.3|35620.3|35645.2|35625.2|35629.8|35609.8|342
1748008500000|2025-05-23 13:55:00|35639.1|35619.1|35709.5|35647.4|35709.5|35667.3|35637.1|35617.1|369
1748008800000|2025-05-23 14:00:00|35713.6|35651.3|35657.5|35637.5|35723.4|35688.8|35653.2|35633.2|270
1748009100000|2025-05-23 14:05:00|35656.4|35636.4|35611.3|35591.3|35662.4|35642.4|35606.5|35586.5|239
1748009400000|2025-05-23 14:10:00|35612.6|35592.6|35610.9|35590.9|35624.5|35604.5|35605.6|35585.6|302
1748009700000|2025-05-23 14:15:00|35609.5|35589.5|35606|35586|35613|35593|35593.6|35573.6|110
1748010000000|2025-05-23 14:20:00|35607.5|35587.5|35590.6|35570.6|35616.5|35596.5|35588.3|35568.3|120
1748010300000|2025-05-23 14:25:00|35589.2|35569.2|35610.5|35590.5|35632.6|35612.6|35589.2|35569.2|223
1748010600000|2025-05-23 14:30:00|35609|35589|35613.1|35593.1|35622.6|35602.6|35600.7|35580.7|188
1748010900000|2025-05-23 14:35:00|35614.6|35594.6|35606.9|35586.9|35627.3|35607.3|35598.1|35578.1|151
1748011200000|2025-05-23 14:40:00|35608.3|35588.3|35587.8|35567.8|35628|35591.1|35572.8|35552.8|334
1748011500000|2025-05-23 14:45:00|35589.3|35569.3|35578.5|35558.5|35605.5|35585.5|35571.5|35551.5|168
1748011800000|2025-05-23 14:50:00|35579.9|35559.9|35586.7|35566.7|35605.2|35585.2|35563.4|35543.4|191
1748012100000|2025-05-23 14:55:00|35588.2|35568.2|35556.1|35536.1|35588.2|35568.2|35553.2|35533.2|143
1748012400000|2025-05-23 15:00:00|35554.6|35534.6|35565.6|35545.6|35571.9|35551.9|35553.2|35533.2|118
1748012700000|2025-05-23 15:05:00|35564|35544|35570.4|35550.4|35576.4|35556.4|35553.1|35533.1|113
1748013000000|2025-05-23 15:10:00|35568.7|35548.7|35576|35556|35578.7|35558.7|35564.2|35544.2|118
1748013300000|2025-05-23 15:15:00|35574.6|35554.6|35599.8|35579.8|35599.8|35579.8|35562.5|35542.5|135
1748013600000|2025-05-23 15:20:00|35598.4|35578.4|35603.6|35583.6|35609.1|35589.1|35590.4|35570.4|85
1748013900000|2025-05-23 15:25:00|35605.1|35585.1|35603.1|35583.1|35627|35593.1|35599.3|35573.5|74
1748014200000|2025-05-23 15:30:00|35601.6|35581.6|35587.4|35567.4|35639|35581.6|35579.6|35517.5|64
1748014500000|2025-05-23 15:35:00|35585.7|35565.7|35566.2|35546.2|35590.2|35570.2|35564.8|35544.8|70
1748014800000|2025-05-23 15:40:00|35567.9|35547.9|35556.7|35536.7|35569.3|35549.3|35555|35535|86
1748015100000|2025-05-23 15:45:00|35558.1|35538.1|35552.9|35532.9|35563.6|35543.6|35551.1|35531.1|120
1748015400000|2025-05-23 15:50:00|35551.4|35531.4|35550.1|35530.1|35555|35535|35526.6|35506.6|131
1748015700000|2025-05-23 15:55:00|35550|35530|35557.4|35537.4|35566.2|35546.2|35545.3|35525.3|118
1748016000000|2025-05-23 16:00:00|35558.8|35538.8|35571.9|35551.9|35581.1|35561.1|35557.4|35537.4|77
1748016300000|2025-05-23 16:05:00|35573.8|35553.8|35576.6|35556.6|35579.2|35559.2|35566.8|35546.8|53
1748016600000|2025-05-23 16:10:00|35574.7|35554.7|35552.9|35532.9|35574.7|35554.7|35550.3|35530.3|62
1748016900000|2025-05-23 16:15:00|35551.2|35531.2|35554.5|35534.5|35555.8|35535.8|35546.6|35526.6|50
1748017200000|2025-05-23 16:20:00|35605|35485|35546.2|35526.2|35607|35540.3|35546.2|35476.5|45
1748017500000|2025-05-23 16:25:00|35596.5|35476.5|35550.3|35530.3|35599|35535.4|35544.6|35476.5|46
1748017800000|2025-05-23 16:30:00|35548.3|35528.3|35549.5|35529.5|35601.5|35531.6|35546.3|35479|29
1748018100000|2025-05-23 16:35:00|35547.6|35527.6|35535.6|35515.6|35591|35527.6|35528.3|35468|133
1748018400000|2025-05-23 16:40:00|35537.3|35517.3|35535.6|35515.6|35593|35521.3|35533.9|35473|38
1748018700000|2025-05-23 16:45:00|35533.7|35513.7|35537.1|35517.1|35589.5|35517.2|35531.5|35467.5|37
1748019000000|2025-05-23 16:50:00|35590.5|35470.5|35526.5|35506.5|35590.5|35515.4|35526.5|35462.5|45
1748019300000|2025-05-23 16:55:00|35528.5|35508.5|35531.5|35511.5|35578|35515.2|35523|35456.5|37
1748019600000|2025-05-23 17:00:00|35533.5|35513.5|35593|35473|35596|35525.1|35533.2|35464|83
1748019900000|2025-05-23 17:05:00|35595|35475|35593.5|35473.5|35602|35531.7|35545.1|35472.5|58
1748020200000|2025-05-23 17:10:00|35594.5|35474.5|35593|35473|35596|35532.7|35547.3|35469.5|44
1748020500000|2025-05-23 17:15:00|35548.3|35528.3|35553.3|35533.3|35601|35536.7|35546.6|35472|42
1748020800000|2025-05-23 17:20:00|35596|35476|35543.9|35523.9|35599.5|35536.2|35543.9|35476|33
1748021100000|2025-05-23 17:25:00|35545.6|35525.6|35545.9|35525.9|35593.5|35529.6|35540.1|35471.5|26
1748021400000|2025-05-23 17:30:00|35544.1|35524.1|35542.5|35522.5|35590|35527.9|35537.1|35467.5|58
1748021700000|2025-05-23 17:35:00|35544.6|35524.6|35584|35464|35589|35526.7|35537.3|35462.5|44
1748022000000|2025-05-23 17:40:00|35582.5|35462.5|35524.9|35504.9|35584|35517.5|35524.5|35462.5|57
1748022300000|2025-05-23 17:45:00|35523.2|35503.2|35518.3|35498.3|35569|35505.4|35517.1|35444.5|53
1748022600000|2025-05-23 17:50:00|35565|35445|35523.7|35503.7|35565|35506.2|35516.5|35443.5|52
1748022900000|2025-05-23 17:55:00|35525.5|35505.5|35537.2|35517.2|35576|35517.2|35523.7|35446.5|34
1748023200000|2025-05-23 18:00:00|35539.3|35519.3|35525.7|35505.7|35584|35523|35524|35447.5|36
1748023500000|2025-05-23 18:05:00|35568.5|35448.5|35522.2|35502.2|35574|35508|35521.8|35445|35
1748023800000|2025-05-23 18:10:00|35572.5|35452.5|35524.7|35504.7|35574.5|35510.3|35519|35448.5|35
1748024100000|2025-05-23 18:15:00|35572.5|35452.5|35523.3|35503.3|35572.5|35504.8|35517.8|35449|32
1748024400000|2025-05-23 18:20:00|35521.3|35501.3|35538.8|35518.8|35539.4|35519.4|35520|35500|52
1748024700000|2025-05-23 18:25:00|35537.1|35517.1|35534.4|35514.4|35541.4|35521.4|35528.5|35508.5|46
1748025000000|2025-05-23 18:30:00|35536.2|35516.2|35539.9|35519.9|35544.7|35524.7|35536.2|35516.2|90
1748025300000|2025-05-23 18:35:00|35541.8|35521.8|35542.1|35522.1|35542.5|35522.5|35535.1|35515.1|77
1748025600000|2025-05-23 18:40:00|35543.9|35523.9|35546.6|35526.6|35600|35537.3|35542.1|35477.5|104
1748025900000|2025-05-23 18:45:00|35548.3|35528.3|35547.7|35527.7|35600.5|35535.4|35544.2|35477.5|64
1748026200000|2025-05-23 18:50:00|35545.7|35525.7|35548.4|35528.4|35600.5|35531|35543.8|35479.5|31
1748026500000|2025-05-23 18:55:00|35599.5|35479.5|35545.5|35525.5|35601|35531.7|35542.6|35473|47
1748026800000|2025-05-23 19:00:00|35545.9|35525.9|35531.7|35511.7|35594.5|35525.9|35530.7|35464.5|42
1748027100000|2025-05-23 19:05:00|35585.5|35465.5|35584.5|35464.5|35585.5|35512.8|35528.9|35462|49
1748027400000|2025-05-23 19:10:00|35585.5|35465.5|35589|35469|35590.5|35517.4|35532.3|35465|37
1748027700000|2025-05-23 19:15:00|35589.5|35469.5|35538.8|35518.8|35591.5|35518.8|35534.6|35466|40
1748028000000|2025-05-23 19:20:00|35592.5|35472.5|35546.8|35526.8|35594.5|35526.8|35535.9|35467.5|44
1748028300000|2025-05-23 19:25:00|35598|35478|35543.5|35523.5|35600.5|35526|35541.3|35473.5|44
1748028600000|2025-05-23 19:30:00|35540.6|35520.6|35542|35522|35604.5|35523|35540|35474|85
1748028900000|2025-05-23 19:35:00|35602|35482|35603|35483|35605|35529|35543.7|35479|55
1748029200000|2025-05-23 19:40:00|35600|35480|35545.5|35525.5|35605.5|35527.8|35542.6|35476|53
1748029500000|2025-05-23 19:45:00|35547.8|35527.8|35551.8|35531.8|35618|35536.6|35547|35485.5|54
1748029800000|2025-05-23 19:50:00|35549.5|35529.5|35544.1|35524.1|35612.5|35531.8|35541.8|35480|55
1748030100000|2025-05-23 19:55:00|35546.5|35526.5|35538.7|35518.7|35596.5|35529.2|35536.4|35471|29
1748030400000|2025-05-23 20:00:00|35541|35521|35538.2|35518.2|35604|35522.9|35538.2|35476|53
1748030700000|2025-05-23 20:05:00|35535.8|35515.8|35532.1|35512.1|35598|35515.8|35525.6|35472|90
1748031000000|2025-05-23 20:10:00|35591.5|35471.5|35543.6|35523.6|35606|35525.5|35529.7|35470|56
1748031300000|2025-05-23 20:15:00|35544.6|35524.6|35545.8|35525.8|35548.6|35528.6|35541.2|35521.2|13
1748031600000|2025-05-23 20:20:00|35546.2|35526.2|35541.4|35521.4|35546.2|35526.2|35540.9|35520.9|8
1748031900000|2025-05-23 20:25:00|35538.9|35518.9|35535.2|35515.2|35538.9|35518.9|35525.9|35505.9|21
1748032200000|2025-05-23 20:30:00|35537.3|35517.3|35536.6|35516.6|35537.3|35517.3|35532.5|35512.5|10
1748032500000|2025-05-23 20:35:00|35537|35517|35535.2|35515.2|35537|35517|35532.7|35512.7|7
1748032800000|2025-05-23 20:40:00|35537.5|35517.5|35547.3|35497.3|35551.6|35517.5|35534.5|35490.8|10
1748033100000|2025-05-23 20:45:00|35547.4|35497.4|35591.5|35471.5|35616|35500.4|35546.1|35450.5|90
1748033400000|2025-05-23 20:50:00|35546.5|35496.5|35544.9|35494.9|35566.5|35496.5|35528.2|35455.5|31
1748033700000|2025-05-23 20:55:00|35545.3|35495.3|35583.3|35479.4|35594.3|35502.2|35545.3|35472.8|10
1748203200000|2025-05-25 20:00:00|35559.5|35419.5|35559.5|35419.5|35559.5|35419.5|35559.5|35419.5|1
1748207100000|2025-05-25 21:05:00|35549.5|35429.5|35549.5|35429.5|35549.5|35429.5|35549.5|35429.5|1
1748209800000|2025-05-25 21:50:00|35554.2|35434.2|35566.8|35446.8|35567.4|35447.4|35554.2|35434.2|5
1748210100000|2025-05-25 21:55:00|35564.8|35444.8|35563.2|35443.2|35564.8|35444.8|35563.2|35443.2|2
1748210400000|2025-05-25 22:00:00|35568.7|35448.7|35567.5|35447.5|35568.7|35448.7|35563.6|35443.6|5
1748210700000|2025-05-25 22:05:00|35568.6|35448.6|35562.8|35442.8|35568.6|35448.6|35562.8|35442.8|4
1748211000000|2025-05-25 22:10:00|35549.4|35429.4|35552.8|35432.8|35559.1|35439.1|35548|35428|7
1748211300000|2025-05-25 22:15:00|35561.5|35441.5|35574.5|35454.5|35575|35455|35561.5|35441.5|139
1748211600000|2025-05-25 22:20:00|35579|35459|35583|35463|35593.5|35473.5|35577.5|35457.5|184
1748211900000|2025-05-25 22:25:00|35582.5|35462.5|35573.5|35453.5|35589|35469|35568|35448|141
1748212200000|2025-05-25 22:30:00|35573|35453|35577|35457|35578|35458|35562.5|35442.5|122
1748212500000|2025-05-25 22:35:00|35578|35458|35580.5|35460.5|35584|35464|35574.5|35454.5|120
1748212800000|2025-05-25 22:40:00|35582|35462|35575|35455|35582|35462|35572|35452|106
1748213100000|2025-05-25 22:45:00|35576.5|35456.5|35572.5|35452.5|35579|35459|35570.5|35450.5|101
1748213400000|2025-05-25 22:50:00|35570|35450|35573.5|35453.5|35578|35458|35570|35450|101
1748213700000|2025-05-25 22:55:00|35574.5|35454.5|35574.5|35454.5|35576|35456|35568.5|35448.5|89
1748214000000|2025-05-25 23:00:00|35575|35455|35576|35456|35583.5|35463.5|35573|35453|121
1748214300000|2025-05-25 23:05:00|35577|35457|35574.5|35454.5|35582|35462|35571.5|35451.5|99
1748214600000|2025-05-25 23:10:00|35573.5|35453.5|35570.5|35450.5|35574|35454|35567|35447|71
1748214900000|2025-05-25 23:15:00|35571.5|35451.5|35565.5|35445.5|35573|35453|35560.5|35440.5|79
1748215200000|2025-05-25 23:20:00|35565|35445|35569|35449|35570|35450|35561.5|35441.5|95
1748215500000|2025-05-25 23:25:00|35568|35448|35567|35447|35574|35454|35567|35447|89
1748215800000|2025-05-25 23:30:00|35566.5|35446.5|35567.5|35447.5|35569.5|35449.5|35564|35444|94
1748216100000|2025-05-25 23:35:00|35566.5|35446.5|35570.5|35450.5|35576.5|35456.5|35564|35444|107
1748216400000|2025-05-25 23:40:00|35572|35452|35576.5|35456.5|35580.5|35460.5|35572|35452|88
1748216700000|2025-05-25 23:45:00|35576|35456|35575|35455|35579|35459|35574|35454|75
1748217000000|2025-05-25 23:50:00|35575.5|35455.5|35578.5|35458.5|35582|35462|35575|35455|86
1748217300000|2025-05-25 23:55:00|35577|35457|35575|35455|35580.5|35460.5|35573|35453|95
1748217600000|2025-05-26 00:00:00|35576|35456|35573|35453|35579|35459|35558.5|35438.5|207
1748217900000|2025-05-26 00:05:00|35573.5|35453.5|35577.5|35457.5|35584|35464|35567|35447|189
1748218200000|2025-05-26 00:10:00|35578.5|35458.5|35577.5|35457.5|35584.5|35464.5|35573|35453|191
1748218500000|2025-05-26 00:15:00|35576.5|35456.5|35565.5|35445.5|35580|35460|35561.5|35441.5|184
1748218800000|2025-05-26 00:20:00|35567|35447|35565|35445|35578|35458|35563.5|35443.5|149
1748219100000|2025-05-26 00:25:00|35553|35433|35525.5|35405.5|35561.5|35441.5|35522.5|35402.5|230
1748219400000|2025-05-26 00:30:00|35509.5|35389.5|35484|35364|35511.5|35391.5|35452.8|35332.8|129
1748219700000|2025-05-26 00:35:00|35485.5|35365.5|35492.6|35372.6|35493.5|35373.5|35482.8|35362.8|47
1748220000000|2025-05-26 00:40:00|35491|35371|35466|35346|35497.5|35377.5|35448.3|35328.3|78
1748220300000|2025-05-26 00:45:00|35483.5|35363.5|35498.5|35378.5|35502|35382|35483.5|35363.5|51
1748220600000|2025-05-26 00:50:00|35500|35380|35476.8|35362.8|35500|35380|35476.8|35357.6|73
1748220900000|2025-05-26 00:55:00|35492|35372|35476.8|35362.8|35495.5|35379.8|35464.4|35350.4|80
1748221200000|2025-05-26 01:00:00|35488.5|35368.5|35483.8|35369.8|35504.5|35384.5|35479.5|35363|101
1748221500000|2025-05-26 01:05:00|35496|35376|35505.2|35391.1|35515.5|35395.5|35481.1|35367|125
1748221800000|2025-05-26 01:10:00|35510|35390|35508.5|35388.5|35522|35406.8|35500|35380|96
1748222100000|2025-05-26 01:15:00|35506|35386|35474|35354|35511|35396.7|35468|35348|112
1748222400000|2025-05-26 01:20:00|35472|35352|35484.5|35364.5|35498.3|35384.2|35469|35349|96
1748222700000|2025-05-26 01:25:00|35482.5|35362.5|35491.9|35377.9|35498.5|35384.5|35475.5|35355.5|117
1748223000000|2025-05-26 01:30:00|35481.2|35367.1|35509|35390.1|35511|35396.9|35481.2|35361.5|78
1748223300000|2025-05-26 01:35:00|35499.7|35385.7|35482.2|35368.2|35501.6|35387.2|35478|35358|109
1748223600000|2025-05-26 01:40:00|35490|35370|35486.5|35366.5|35495.5|35376.7|35481.5|35361.5|109
1748223900000|2025-05-26 01:45:00|35492.5|35372.5|35469.8|35355.7|35493|35373|35469.8|35354.5|107
1748224200000|2025-05-26 01:50:00|35477.5|35357.5|35445.3|35325.4|35487|35367|35435.3|35320.8|105
1748224500000|2025-05-26 01:55:00|35438.2|35324.2|35456.5|35336.5|35459.5|35339.5|35437.2|35322.6|82
1748224800000|2025-05-26 02:00:00|35445.6|35331.6|35433|35313|35462|35342|35430.5|35310.5|81
1748225100000|2025-05-26 02:05:00|35430|35310|35432.7|35318.6|35446.5|35327.2|35422|35302|112
1748225400000|2025-05-26 02:10:00|35434|35314|35439.3|35325.2|35445.5|35327.5|35426.5|35306.5|104
1748225700000|2025-05-26 02:15:00|35444.5|35324.5|35442.8|35328.7|35457|35339.6|35435|35315|106
1748226000000|2025-05-26 02:20:00|35434|35314|35441|35321|35449.7|35335.7|35428|35308|108
1748226300000|2025-05-26 02:25:00|35442|35322|35442.4|35328.3|35445.1|35331|35427.5|35307.5|121
1748226600000|2025-05-26 02:30:00|35438.5|35318.5|35443.9|35329.9|35447|35333|35434.5|35314.5|93
1748226900000|2025-05-26 02:35:00|35440.5|35320.5|35450.1|35336.1|35450.1|35336.1|35434.5|35314.5|108
1748227200000|2025-05-26 02:40:00|35444.5|35324.5|35450|35330|35453.5|35337.6|35442|35322|110
1748227500000|2025-05-26 02:45:00|35448.5|35328.5|35433.5|35319.4|35453|35336.1|35426.5|35306.5|93
1748227800000|2025-05-26 02:50:00|35430|35310|35448.5|35328.5|35451.5|35336.5|35430|35310|111
1748228100000|2025-05-26 02:55:00|35450.5|35330.5|35452.4|35338.4|35454|35339.2|35446|35326|106
1748228400000|2025-05-26 03:00:00|35452|35332|35448|35328|35464.5|35345|35445.5|35325.5|106
1748228700000|2025-05-26 03:05:00|35450.5|35330.5|35452.4|35338.4|35461|35341|35446|35326|109
1748229000000|2025-05-26 03:10:00|35457.5|35337.5|35468.5|35348.5|35472.5|35352.5|35452.8|35336.5|97
1748229300000|2025-05-26 03:15:00|35468|35348|35462.5|35348.5|35483.5|35363.5|35461|35345.5|92
1748229600000|2025-05-26 03:20:00|35479|35359|35474|35354|35482.5|35362.5|35460.2|35345|94
1748229900000|2025-05-26 03:25:00|35473|35353|35465.6|35351.6|35479.5|35359.5|35459|35345|116
1748230200000|2025-05-26 03:30:00|35477|35357|35460.6|35346.5|35480|35360|35460.6|35346|99
1748230500000|2025-05-26 03:35:00|35471|35351|35470.5|35350.5|35475.5|35355.5|35461.8|35346.5|111
1748230800000|2025-05-26 03:40:00|35472|35352|35464.5|35350.4|35479.5|35359.5|35463.3|35349.3|98
1748231100000|2025-05-26 03:45:00|35474|35354|35457.5|35343.4|35474|35354|35453.2|35338.5|110
1748231400000|2025-05-26 03:50:00|35463|35343|35458|35338|35466|35346|35451.3|35336|107
1748231700000|2025-05-26 03:55:00|35458.5|35338.5|35447.8|35333.7|35463|35343|35446.2|35330.5|114
1748232000000|2025-05-26 04:00:00|35456|35336|35459.8|35345.8|35468.5|35348.5|35448.6|35334.5|94
1748232300000|2025-05-26 04:05:00|35465|35345|35469|35349|35474.5|35354.5|35456.7|35341|124
1748232600000|2025-05-26 04:10:00|35462.9|35348.9|35463.3|35349.3|35477|35357|35459.8|35345.5|99
1748232900000|2025-05-26 04:15:00|35468.5|35348.5|35466|35346|35473|35353|35457.5|35341|115
1748233200000|2025-05-26 04:20:00|35465|35345|35457.5|35343.4|35472|35352|35456.7|35342.5|100
1748233500000|2025-05-26 04:25:00|35466.5|35346.5|35468|35348|35474.5|35354.5|35457.5|35343|108
1748233800000|2025-05-26 04:30:00|35466.5|35346.5|35471.5|35357.4|35487|35367|35457.9|35343.8|108
1748234100000|2025-05-26 04:35:00|35478.5|35358.5|35483|35363|35484|35364|35463.7|35346.5|106
1748234400000|2025-05-26 04:40:00|35481.5|35361.5|35462.5|35348.5|35484.5|35364.5|35457|35337|116
1748234700000|2025-05-26 04:45:00|35463|35343|35452.5|35332.5|35465|35345|35444|35324|114
1748235000000|2025-05-26 04:50:00|35448.5|35328.5|35455.5|35341.5|35461|35341.5|35439|35319|116
1748235300000|2025-05-26 04:55:00|35465.5|35345.5|35454.5|35334.5|35465.5|35345.5|35446.5|35326.5|113
1748235600000|2025-05-26 05:00:00|35452.5|35332.5|35459.8|35345.8|35473.5|35353.5|35442|35322|103
1748235900000|2025-05-26 05:05:00|35469|35349|35466|35346|35473.5|35353.5|35460.5|35340.5|125
1748236200000|2025-05-26 05:10:00|35469|35349|35454.4|35340.3|35470|35350|35445|35325|105
1748236500000|2025-05-26 05:15:00|35448.5|35328.5|35458.5|35338.5|35465.5|35350.4|35444.5|35324.5|112
1748236800000|2025-05-26 05:20:00|35463.5|35343.5|35450|35330|35466.4|35352.4|35446.5|35326.5|103
1748237100000|2025-05-26 05:25:00|35450.5|35330.5|35468.7|35354.7|35468.7|35354.7|35448|35328|109
1748237400000|2025-05-26 05:30:00|35464.5|35344.5|35475.5|35355.5|35480|35360|35461.5|35341.5|115
1748237700000|2025-05-26 05:35:00|35479.5|35359.5|35463.1|35349|35490|35370|35461.8|35347.8|108
1748238000000|2025-05-26 05:40:00|35480|35360|35492|35372|35497.1|35383.1|35460.9|35346.9|90
1748238300000|2025-05-26 05:45:00|35494|35374|35471.7|35357.6|35495.2|35381.1|35458.5|35342.9|82
1748238600000|2025-05-26 05:50:00|35462.9|35348.8|35452.3|35338.2|35472|35356.8|35452.3|35332.5|86
1748238900000|2025-05-26 05:55:00|35443.9|35329.8|35421.5|35348.7|35457|35353.1|35421.3|35326.5|108
1748239200000|2025-05-26 06:00:00|35426.1|35349.5|35417.8|35397.8|35436.2|35401.5|35401.9|35349.5|257
1748239500000|2025-05-26 06:05:00|35419.2|35399.2|35406.9|35386.9|35458|35403.6|35405.4|35335.5|161
1748239800000|2025-05-26 06:10:00|35405.1|35385.1|35407|35387|35408.9|35388.9|35402.4|35382.4|71
1748240100000|2025-05-26 06:15:00|35408.4|35388.4|35410.1|35390.1|35461.5|35397.9|35405.7|35338|71
1748240400000|2025-05-26 06:20:00|35410.2|35390.2|35402.5|35382.5|35418.9|35398.9|35399.7|35379.7|64
1748240700000|2025-05-26 06:25:00|35401|35381|35409|35389|35413.2|35393.2|35401|35381|99
1748241000000|2025-05-26 06:30:00|35410.6|35390.6|35410.5|35390.5|35418.6|35398.6|35405.4|35385.4|92
1748241300000|2025-05-26 06:35:00|35412|35392|35405.4|35385.4|35449|35399.7|35404.2|35365|71
1748241600000|2025-05-26 06:40:00|35404|35384|35409.1|35389.1|35413.6|35393.6|35402.2|35382.2|91
1748241900000|2025-05-26 06:45:00|35407|35387|35400|35380|35415.3|35395.3|35398.5|35378.5|120
1748242200000|2025-05-26 06:50:00|35398.4|35378.4|35406.8|35386.8|35410.9|35390.9|35398.4|35378.4|56
1748242500000|2025-05-26 06:55:00|35405.5|35385.5|35413|35393|35424.7|35404.7|35405.5|35385.5|247
1748242800000|2025-05-26 07:00:00|35415.8|35395.8|35432.2|35412.2|35435.3|35415.3|35405.4|35385.4|108
1748243100000|2025-05-26 07:05:00|35433.2|35413.2|35441.5|35421.5|35449.2|35429.2|35431.6|35411.6|72
1748243400000|2025-05-26 07:10:00|35440|35420|35461.6|35441.6|35468.5|35448.5|35439.7|35419.7|80
1748243700000|2025-05-26 07:15:00|35460.1|35440.1|35456.2|35436.2|35468.9|35448.9|35452.9|35432.9|95
1748244000000|2025-05-26 07:20:00|35457.6|35437.6|35456.3|35436.3|35458.1|35438.1|35445.3|35425.3|81
1748244300000|2025-05-26 07:25:00|35457.7|35437.7|35473.9|35453.9|35475.2|35455.2|35456|35436|64
1748244600000|2025-05-26 07:30:00|35475.5|35455.5|35485.5|35465.5|35499.2|35479.2|35474.1|35454.1|102
1748244900000|2025-05-26 07:35:00|35484.1|35464.1|35465.6|35445.6|35484.1|35464.1|35464.5|35444.5|69
1748245200000|2025-05-26 07:40:00|35467.1|35447.1|35469.3|35449.3|35479.1|35459.1|35467|35447|78
1748245500000|2025-05-26 07:45:00|35467.9|35447.9|35478.3|35458.3|35505|35464.3|35463.5|35434|63
1748245800000|2025-05-26 07:50:00|35476.9|35456.9|35479.3|35459.3|35483.9|35463.9|35471.3|35451.3|72
1748246100000|2025-05-26 07:55:00|35480.8|35460.8|35483.7|35463.7|35490.7|35470.7|35477.9|35457.9|83
1748246400000|2025-05-26 08:00:00|35482.3|35462.3|35484.6|35464.6|35489.1|35469.1|35467.8|35447.8|69
1748246700000|2025-05-26 08:05:00|35483.3|35463.3|35480.5|35460.5|35488.9|35468.9|35477.2|35457.2|64
1748247000000|2025-05-26 08:10:00|35479.1|35459.1|35469.2|35449.2|35482.6|35462.6|35465.9|35445.9|67
1748247300000|2025-05-26 08:15:00|35470.7|35450.7|35476.2|35456.2|35506|35456.6|35467.5|35425|50
1748247600000|2025-05-26 08:20:00|35474.8|35454.8|35491.5|35471.5|35496.2|35476.2|35471.7|35451.7|82
1748247900000|2025-05-26 08:25:00|35493|35473|35478.7|35458.7|35512|35473|35478.7|35426|43
1748248200000|2025-05-26 08:30:00|35477.3|35457.3|35467.7|35447.7|35504|35458.6|35461.8|35430|54
1748248500000|2025-05-26 08:35:00|35469.1|35449.1|35475.9|35455.9|35488|35461.7|35463.8|35417|37
1748248800000|2025-05-26 08:40:00|35477.4|35457.4|35469.5|35449.5|35502|35464.3|35469.5|35432|40
1748249100000|2025-05-26 08:45:00|35468.1|35448.1|35476.7|35456.7|35476.7|35456.7|35466.6|35446.6|44
1748249400000|2025-05-26 08:50:00|35475.2|35455.2|35480.1|35460.1|35510|35465.1|35475.2|35432|48
1748249700000|2025-05-26 08:55:00|35482|35462|35488.3|35468.3|35493.9|35473.9|35480.6|35460.6|103
1748250000000|2025-05-26 09:00:00|35486.8|35466.8|35505.6|35485.6|35508.4|35488.4|35486.6|35466.6|50
1748250300000|2025-05-26 09:05:00|35504.1|35484.1|35504.5|35484.5|35506.2|35486.2|35498.7|35478.7|33
1748250600000|2025-05-26 09:10:00|35503|35483|35492.6|35472.6|35530|35483.2|35492.6|35449|38
1748250900000|2025-05-26 09:15:00|35494.2|35474.2|35488.8|35468.8|35495.6|35475.6|35483.6|35463.6|34
1748251200000|2025-05-26 09:20:00|35490.3|35470.3|35490.9|35470.9|35494.6|35474.6|35486.2|35466.2|53
1748251500000|2025-05-26 09:25:00|35492.3|35472.3|35502.3|35482.3|35535|35487.2|35492.3|35445|46
1748251800000|2025-05-26 09:30:00|35503.7|35483.7|35502.1|35482.1|35524|35485.4|35493.1|35447|44
1748252100000|2025-05-26 09:35:00|35503.6|35483.6|35497.1|35477.1|35528|35486.9|35497|35455|33
1748252400000|2025-05-26 09:40:00|35495.6|35475.6|35499.9|35479.9|35517.3|35497.3|35494.8|35474.8|61
1748252700000|2025-05-26 09:45:00|35501.3|35481.3|35496.6|35476.6|35503.6|35483.6|35493.6|35473.6|46
1748253000000|2025-05-26 09:50:00|35498.1|35478.1|35490.8|35470.8|35519|35479.7|35488.9|35447|47
1748253300000|2025-05-26 09:55:00|35489.5|35469.5|35493.4|35473.4|35516|35480.7|35488.6|35445|37
1748253600000|2025-05-26 10:00:00|35492|35472|35494.1|35474.1|35513|35479.2|35482.9|35442|73
1748253900000|2025-05-26 10:05:00|35492.3|35472.3|35478.6|35458.6|35525|35476.6|35478.6|35430|43
1748254200000|2025-05-26 10:10:00|35515|35421|35470.4|35450.4|35515|35462.5|35469.4|35421|42
1748254500000|2025-05-26 10:15:00|35472.4|35452.4|35472.2|35452.2|35511|35458.4|35470.6|35413|45
1748254800000|2025-05-26 10:20:00|35473.8|35453.8|35469.5|35449.5|35504|35453.8|35465.2|35419|39
1748255100000|2025-05-26 10:25:00|35471|35451|35479.5|35459.5|35504|35461.1|35465.2|35417|47
1748255400000|2025-05-26 10:30:00|35481.4|35461.4|35477.4|35457.4|35512|35466.9|35473.6|35432|62
1748255700000|2025-05-26 10:35:00|35476.1|35456.1|35472.4|35452.4|35511|35464|35466.3|35422|65
1748256000000|2025-05-26 10:40:00|35473.8|35453.8|35494.8|35474.8|35506|35477.6|35466.8|35417|77
1748256300000|2025-05-26 10:45:00|35493.4|35473.4|35469.6|35449.6|35528|35474.8|35466.8|35437|54
1748256600000|2025-05-26 10:50:00|35471.1|35451.1|35472|35452|35473.5|35453.5|35462.9|35442.9|37
1748256900000|2025-05-26 10:55:00|35470.5|35450.5|35471.1|35451.1|35481|35461|35469|35449|61
1748257200000|2025-05-26 11:00:00|35469.7|35449.7|35462.4|35442.4|35515|35453.5|35458.6|35406|59
1748257500000|2025-05-26 11:05:00|35463.8|35443.8|35473.4|35453.4|35512|35456.7|35462.4|35406|42
1748257800000|2025-05-26 11:10:00|35472|35452|35478.7|35458.7|35526|35461.5|35467.4|35413|40
1748258100000|2025-05-26 11:15:00|35477.2|35457.2|35475|35455|35522|35462.4|35471.7|35408|40
1748258400000|2025-05-26 11:20:00|35476.4|35456.4|35479.5|35459.5|35525|35460.9|35476.4|35412|47
1748258700000|2025-05-26 11:25:00|35478.2|35458.2|35479.8|35459.8|35529|35465.1|35476.8|35414|144
1748259000000|2025-05-26 11:30:00|35478.5|35458.5|35484.5|35464.5|35532|35472.5|35478.3|35418|106
1748259300000|2025-05-26 11:35:00|35486|35466|35482.6|35462.6|35527|35473|35481.5|35416|59
1748259600000|2025-05-26 11:40:00|35484|35464|35494.2|35474.2|35530|35475.8|35484|35424|53
1748259900000|2025-05-26 11:45:00|35495.6|35475.6|35491.6|35471.6|35541|35477.1|35487.5|35429|50
1748260200000|2025-05-26 11:50:00|35490.2|35470.2|35523|35425|35525|35470.2|35480.2|35425|42
1748260500000|2025-05-26 11:55:00|35483.2|35463.2|35488.9|35468.9|35499.8|35479.8|35481.7|35461.7|119
1748260800000|2025-05-26 12:00:00|35487.2|35467.2|35481|35461|35522|35471.9|35476.3|35418|99
1748261100000|2025-05-26 12:05:00|35479.5|35459.5|35472.6|35452.6|35499|35459.5|35467.9|35420|42
1748261400000|2025-05-26 12:10:00|35474|35454|35480.7|35460.7|35506|35463.3|35471|35431|58
1748261700000|2025-05-26 12:15:00|35479.3|35459.3|35501|35481|35502.7|35482.7|35478.5|35458.5|52
1748262000000|2025-05-26 12:20:00|35502.3|35482.3|35509.7|35489.7|35511.2|35491.2|35491.7|35471.7|74
1748262300000|2025-05-26 12:25:00|35508.2|35488.2|35514.2|35494.2|35516.5|35496.5|35502.8|35482.8|117
1748262600000|2025-05-26 12:30:00|35515.5|35495.5|35494.9|35474.9|35517.1|35497.1|35494.9|35474.9|70
1748262900000|2025-05-26 12:35:00|35496.5|35476.5|35497.3|35477.3|35528|35478.9|35491.4|35448|49
1748263200000|2025-05-26 12:40:00|35498.7|35478.7|35497.7|35477.7|35525|35483.5|35494|35449|37
1748263500000|2025-05-26 12:45:00|35499.2|35479.2|35508.9|35488.9|35536|35491.8|35499.2|35456|34
1748263800000|2025-05-26 12:50:00|35510.3|35490.3|35495.7|35475.7|35537|35492.1|35495.7|35458|37
1748264100000|2025-05-26 12:55:00|35494.3|35474.3|35491.6|35471.6|35526|35481.5|35486.6|35452|68
1748264400000|2025-05-26 13:00:00|35493|35473|35494.9|35474.9|35497.8|35477.8|35487.5|35467.5|82
1748264700000|2025-05-26 13:05:00|35496.3|35476.3|35495.4|35475.4|35516|35476.3|35486.7|35442|53
1748265000000|2025-05-26 13:10:00|35496.8|35476.8|35517|35436|35517|35480.3|35486.2|35436|49
1748265300000|2025-05-26 13:15:00|35530|35423|35486|35466|35530|35472|35479.8|35414|55
1748265600000|2025-05-26 13:20:00|35487.5|35467.5|35486|35466|35491.2|35471.2|35478.5|35458.5|70
1748265900000|2025-05-26 13:25:00|35531|35422|35486.5|35466.5|35532|35471.2|35482|35422|36
1748266200000|2025-05-26 13:30:00|35487.9|35467.9|35483.7|35463.7|35534|35476.2|35483.7|35426|55
1748266500000|2025-05-26 13:35:00|35482.2|35462.2|35478.7|35458.7|35531|35467.2|35478.2|35417|52
1748266800000|2025-05-26 13:40:00|35480.3|35460.3|35488.5|35468.5|35527|35470|35476|35420|48
1748267100000|2025-05-26 13:45:00|35487.1|35467.1|35483.7|35463.7|35494.5|35474.5|35483.6|35463.6|39
1748267400000|2025-05-26 13:50:00|35485.2|35465.2|35482.4|35462.4|35527|35467|35479.9|35421|49
1748267700000|2025-05-26 13:55:00|35483.8|35463.8|35475.1|35455.1|35483.8|35463.8|35468.8|35448.8|140
1748268000000|2025-05-26 14:00:00|35476.6|35456.6|35483.7|35463.7|35484.4|35464.4|35472.1|35452.1|108
1748268300000|2025-05-26 14:05:00|35482|35462|35495|35475|35542|35476.6|35482|35421|63
1748268600000|2025-05-26 14:10:00|35493.6|35473.6|35489|35469|35526|35475.3|35485.6|35436|53
1748268900000|2025-05-26 14:15:00|35487.5|35467.5|35478.1|35458.1|35520|35469|35475|35434|45
1748269200000|2025-05-26 14:20:00|35479.5|35459.5|35491.4|35471.4|35491.4|35471.4|35479.5|35459.5|41
1748269500000|2025-05-26 14:25:00|35489.9|35469.9|35482.6|35462.6|35524|35472.2|35479.3|35431|40
1748269800000|2025-05-26 14:30:00|35480.9|35460.9|35478.8|35458.8|35519|35469.3|35477.2|35435|70
1748270100000|2025-05-26 14:35:00|35477.4|35457.4|35483.7|35463.7|35491|35471|35475.8|35455.8|54
1748270400000|2025-05-26 14:40:00|35482.2|35462.2|35484.7|35464.7|35518|35467.8|35477.2|35428|49
1748270700000|2025-05-26 14:45:00|35483.3|35463.3|35484.5|35464.5|35523|35467.5|35480.3|35428|35
1748271000000|2025-05-26 14:50:00|35485.9|35465.9|35489.1|35469.1|35516|35472.1|35480.8|35428|60
1748271300000|2025-05-26 14:55:00|35490.7|35470.7|35487.3|35467.3|35524|35473.3|35484.8|35436|60
1748271600000|2025-05-26 15:00:00|35485.2|35465.2|35491.8|35471.8|35531|35474|35485.1|35431|39
1748271900000|2025-05-26 15:05:00|35527|35438|35496|35476|35527|35476|35479.9|35437|82
1748272200000|2025-05-26 15:10:00|35493.8|35473.8|35497.9|35477.9|35524|35477.9|35489|35443|29
1748272500000|2025-05-26 15:15:00|35526|35448|35491.3|35471.3|35530|35478.4|35485.9|35442|43
1748272800000|2025-05-26 15:20:00|35483.9|35463.9|35491.3|35471.3|35520|35474.5|35477.7|35441|75
1748273100000|2025-05-26 15:25:00|35493.7|35473.7|35487.5|35467.5|35521|35473.7|35487.5|35439|21
1748273400000|2025-05-26 15:30:00|35539|35419|35491.9|35471.9|35545.5|35476.6|35490|35419|25
1748273700000|2025-05-26 15:35:00|35542|35422|35492.8|35472.8|35544|35472.8|35488.2|35420|36
1748274000000|2025-05-26 15:40:00|35543|35423|35488.5|35468.5|35545.5|35473.9|35488.4|35420|47
1748274300000|2025-05-26 15:45:00|35537.5|35417.5|35534|35414|35539.5|35471.7|35485.3|35414|49
1748274600000|2025-05-26 15:50:00|35485.4|35465.4|35486.9|35466.9|35537.5|35467.6|35484.7|35414|21
1748274900000|2025-05-26 15:55:00|35536.5|35416.5|35488.2|35468.2|35541|35470.4|35484.8|35415.5|41
1748275200000|2025-05-26 16:00:00|35490.9|35470.9|35489.7|35469.7|35546.5|35474.1|35489.7|35420|40
1748275500000|2025-05-26 16:05:00|35540.5|35420.5|35491|35471|35543|35471.1|35487.6|35417.5|49
1748275800000|2025-05-26 16:10:00|35540.5|35420.5|35488.6|35468.6|35541.5|35469.2|35485.4|35414|61
1748276100000|2025-05-26 16:15:00|35491.2|35471.2|35546|35426|35547.5|35478.8|35491.2|35421.5|54
1748276400000|2025-05-26 16:20:00|35545.5|35425.5|35494|35474|35546|35475.5|35489.4|35420.5|42
1748276700000|2025-05-26 16:25:00|35491.1|35471.1|35484.3|35464.3|35543|35471.2|35484.3|35418.5|48
1748277000000|2025-05-26 16:30:00|35534.5|35414.5|35482.1|35462.1|35537.5|35467.8|35482.1|35411|40
1748277300000|2025-05-26 16:35:00|35533|35413|35486.7|35466.7|35538|35467.8|35481.5|35410.5|35
1748277600000|2025-05-26 16:40:00|35535|35415|35485.2|35465.2|35538|35467.9|35482.4|35411.5|38
1748277900000|2025-05-26 16:45:00|35534|35414|35538|35418|35538|35468|35483.7|35414|53
1748278200000|2025-05-26 16:50:00|35537.5|35417.5|35484|35464|35538|35467.4|35483.9|35412|37
1748278500000|2025-05-26 16:55:00|35533.5|35413.5|35528|35408|35535.5|35464.6|35479.5|35407|39
1748278800000|2025-05-26 17:00:00|35476.7|35456.7|35476.9|35456.9|35527|35458.4|35474.6|35402.5|42
1748279100000|2025-05-26 17:05:00|35527.5|35407.5|35525.5|35405.5|35528|35459.5|35476.8|35404.5|63
1748279400000|2025-05-26 17:10:00|35526|35406|35474|35454|35526|35456.7|35474|35402|62
1748279700000|2025-05-26 17:15:00|35476.8|35456.8|35529.5|35409.5|35530.5|35461.2|35473.6|35401|38
1748280000000|2025-05-26 17:20:00|35480.6|35460.6|35481.1|35461.1|35531|35461.1|35479.5|35407.5|49
1748280300000|2025-05-26 17:25:00|35529|35409|35483.3|35463.3|35530.5|35465.9|35480|35408|47
1748280600000|2025-05-26 17:30:00|35486|35466|35537|35417|35538.5|35468.8|35486|35416|28
1748280900000|2025-05-26 17:35:00|35538|35418|35484.8|35464.8|35539.5|35469.1|35484.8|35413.5|26
1748281200000|2025-05-26 17:40:00|35483.8|35463.8|35530|35410|35534|35463.8|35480.7|35410|13
1748281500000|2025-05-26 17:45:00|35531.5|35411.5|35475.6|35455.6|35531.5|35460.5|35474.3|35401|35
1748281800000|2025-05-26 17:50:00|35524|35404|35479.1|35459.1|35529.5|35460|35475.5|35402.5|31
1748282100000|2025-05-26 17:55:00|35528.5|35408.5|35482.2|35462.2|35533|35462.7|35479.1|35408.5|24
1748282400000|2025-05-26 18:00:00|35530.5|35410.5|35481.1|35461.1|35533.5|35463.7|35480.4|35410|30
1748282700000|2025-05-26 18:05:00|35531.5|35411.5|35483.8|35463.8|35533.5|35463.8|35482.3|35410|23
1748283000000|2025-05-26 18:10:00|35532|35412|35525.5|35405.5|35534|35463.5|35477.2|35405.5|32
1748283300000|2025-05-26 18:15:00|35524.5|35404.5|35479|35459|35526.5|35459|35473.1|35402.5|30
1748283600000|2025-05-26 18:20:00|35528|35408|35525|35405|35528|35456|35475.1|35402|22
1748283900000|2025-05-26 18:25:00|35526|35406|35474.5|35454.5|35526|35456.8|35474.5|35401|27
1748284200000|2025-05-26 18:30:00|35523|35403|35476.2|35456.2|35526|35457.3|35473.4|35401|31
1748284500000|2025-05-26 18:35:00|35525.5|35405.5|35477.9|35457.9|35528.5|35457.9|35477|35405.5|10
1748284800000|2025-05-26 18:40:00|35526.5|35406.5|35528.5|35408.5|35530|35459.7|35477.8|35406.5|33
1748285100000|2025-05-26 18:45:00|35529|35409|35480.4|35460.4|35530|35460.6|35479.5|35408|22
1748285400000|2025-05-26 18:50:00|35530|35410|35479.5|35459.5|35530|35460.5|35479.3|35407.5|28
1748285700000|2025-05-26 18:55:00|35526.5|35406.5|35480.9|35460.9|35530|35460.9|35476.3|35404.5|21
1748286000000|2025-05-26 19:00:00|35530|35410|35495.8|35445.8|35531|35446.1|35495.6|35408.5|26
1748286300000|2025-05-26 19:05:00|35529.5|35409.5|35489.9|35439.9|35529.5|35445.7|35489.9|35405|14
1748286600000|2025-05-26 19:10:00|35523.5|35403.5|35524.5|35404.5|35526.5|35442.3|35489.7|35403|19
1748286900000|2025-05-26 19:15:00|35524|35404|35491|35441|35526.5|35441.4|35490.9|35404|19
1748287200000|2025-05-26 19:20:00|35523.5|35403.5|35490.8|35440.8|35526|35440.9|35489.3|35402.5|17
1748287500000|2025-05-26 19:25:00|35491|35441|35487.2|35437.2|35525.5|35441|35487.2|35401|12
1748287800000|2025-05-26 19:30:00|35513.9|35410.2|35518.1|35414.2|35522.5|35414.2|35513.9|35401|11
1748288100000|2025-05-26 19:35:00|35521.5|35401.5|35519.3|35415.4|35524|35417|35518.5|35401|21
1748288400000|2025-05-26 19:40:00|35523|35403|35519.3|35415.4|35523|35415.4|35519.3|35401|15
1748288700000|2025-05-26 19:45:00|35501.3|35391.3|35513|35393|35515|35395|35493.5|35382.5|112
1748289000000|2025-05-26 19:50:00|35510.5|35390.5|35507|35387|35515|35395|35489.5|35384|149
1748289300000|2025-05-26 19:55:00|35504|35384|35485.6|35381.7|35507.5|35387.5|35485.2|35380.5|115
1748289600000|2025-05-26 20:00:00|35506|35386|35486.7|35382.8|35511.5|35391.5|35486.7|35382.8|94
1748289900000|2025-05-26 20:05:00|35509|35389|35487.8|35383.9|35524.5|35404.5|35486.7|35382.8|122
1748290200000|2025-05-26 20:10:00|35524.5|35404.5|35515.5|35395.5|35524.5|35404.5|35488.5|35384.6|137
1748290500000|2025-05-26 20:15:00|35513|35393|35510.5|35390.5|35516.5|35396.5|35487.4|35383.5|123
1748290800000|2025-05-26 20:20:00|35509|35389|35488.5|35384.6|35513.5|35393.5|35487.8|35383.9|106
1748291100000|2025-05-26 20:25:00|35508.5|35388.5|35512.5|35392.5|35514|35394|35488.5|35384.6|99
1748291400000|2025-05-26 20:30:00|35513|35393|35489.7|35385.8|35513.5|35393.5|35488.2|35384.2|100
1748291700000|2025-05-26 20:35:00|35487.4|35383.5|35507|35387|35507|35387|35487|35382.5|55
1748292000000|2025-05-26 20:40:00|35505|35385|35487|35383.1|35507.5|35387.5|35483.8|35379.1|60
1748292300000|2025-05-26 20:45:00|35479.5|35387.6|35476.8|35383.3|35500.5|35387.6|35473.3|35379|12
1748292600000|2025-05-26 20:50:00|35477|35382.8|35476.6|35383.1|35478.3|35384.6|35476.2|35382.8|5
1748292900000|2025-05-26 20:55:00|35475.9|35382.4|35496.8|35376.8|35496.8|35382.7|35475|35364.9|10
1748293200000|2025-05-26 21:00:00|35499|35379|35499|35379|35499|35379|35499|35379|1
1748293500000|2025-05-26 21:05:00|35499.7|35379.7|35494|35374|35499.7|35379.7|35489.5|35369.5|20
1748293800000|2025-05-26 21:10:00|35494.5|35374.5|35493.5|35373.5|35501|35381|35491.5|35371.5|21
1748294100000|2025-05-26 21:15:00|35490.5|35370.5|35492.5|35372.5|35497|35377|35486.5|35366.5|24
1748294400000|2025-05-26 21:20:00|35494|35374|35490|35370|35494|35374|35486|35366|27
1748294700000|2025-05-26 21:25:00|35489.5|35369.5|35492.5|35372.5|35493|35373|35489|35369|18
1748295000000|2025-05-26 21:30:00|35492|35372|35491.5|35371.5|35494|35374|35490.5|35370.5|18
1748295300000|2025-05-26 21:35:00|35492.5|35372.5|35490.5|35370.5|35494|35374|35489.5|35369.5|13
1748295600000|2025-05-26 21:40:00|35491|35371|35490|35370|35492|35372|35489|35369|9
1748295900000|2025-05-26 21:45:00|35488.5|35368.5|35490.5|35370.5|35491.5|35371.5|35487.5|35367.5|21
1748296200000|2025-05-26 21:50:00|35490|35370|35492.5|35372.5|35493|35373|35489|35369|24
1748296500000|2025-05-26 21:55:00|35493.5|35373.5|35492|35372|35494|35374|35492|35372|7
1748296800000|2025-05-26 22:00:00|35490.5|35370.5|35465|35345|35493.5|35373.5|35463|35343|112
1748297100000|2025-05-26 22:05:00|35464|35344|35476|35356|35479.5|35359.5|35457.5|35343.5|74
1748297400000|2025-05-26 22:10:00|35475.5|35355.5|35469|35349|35477|35357|35468|35348|50
1748297700000|2025-05-26 22:15:00|35467.5|35347.5|35465|35345|35471.5|35351.5|35465|35345|46
1748298000000|2025-05-26 22:20:00|35466.5|35346.5|35467.5|35347.5|35470|35350|35465.5|35345.5|30
1748298300000|2025-05-26 22:25:00|35467|35347|35472.5|35352.5|35473.5|35353.5|35463.5|35343.5|37
1748298600000|2025-05-26 22:30:00|35472|35352|35468.5|35348.5|35474|35354|35467|35347|32
1748298900000|2025-05-26 22:35:00|35467|35347|35476.5|35356.5|35477|35357|35467|35347|47
1748299200000|2025-05-26 22:40:00|35475|35355|35472|35352|35476.5|35356.5|35462.5|35342.5|56
1748299500000|2025-05-26 22:45:00|35472.5|35352.5|35470.5|35350.5|35473|35353|35470.5|35350.5|25
1748299800000|2025-05-26 22:50:00|35472|35352|35472|35352|35474|35354|35468.5|35348.5|66
1748300100000|2025-05-26 22:55:00|35471.5|35351.5|35473.5|35353.5|35474|35354|35467|35347|56
1748300400000|2025-05-26 23:00:00|35472|35352|35479.5|35359.5|35482|35362|35469.5|35349.5|57
1748300700000|2025-05-26 23:05:00|35479|35359|35473|35353|35482|35362|35469|35349|65
1748301000000|2025-05-26 23:10:00|35472.5|35352.5|35474|35354|35474.5|35354.5|35469|35349|51
1748301300000|2025-05-26 23:15:00|35475|35355|35473|35353|35481|35361|35470|35350|45
1748301600000|2025-05-26 23:20:00|35474|35354|35472.5|35352.5|35484.5|35364.5|35471.5|35351.5|52
1748301900000|2025-05-26 23:25:00|35474.5|35354.5|35476.5|35356.5|35481|35361|35474.5|35354.5|69
1748302200000|2025-05-26 23:30:00|35475.5|35355.5|35475|35355|35483|35363|35474.5|35354.5|44
1748302500000|2025-05-26 23:35:00|35475.5|35355.5|35475.5|35355.5|35481|35361|35472|35352|72
1748302800000|2025-05-26 23:40:00|35474.5|35354.5|35475|35355|35481.6|35370.7|35472.5|35352.5|50
1748303100000|2025-05-26 23:45:00|35480|35360|35477.9|35367.1|35480|35367.1|35467|35347|34
1748303400000|2025-05-26 23:50:00|35480.5|35360.5|35482.2|35371.3|35487.5|35376.7|35476|35356|35
1748303700000|2025-05-26 23:55:00|35484|35364|35482.5|35362.5|35486|35370.7|35377.3|35257.3|238
1748304000000|2025-05-27 00:00:00|35479|35359|35467|35356.1|35480.5|35363.8|35458|35338|118
1748304300000|2025-05-27 00:05:00|35465|35345|35442.1|35331.2|35472.5|35352.5|35431.5|35311.5|94
1748304600000|2025-05-27 00:10:00|35438.5|35318.5|35446|35326|35450.5|35334.2|35432|35312|120
1748304900000|2025-05-27 00:15:00|35443.5|35323.5|35460.6|35349.7|35462.5|35349.7|35428|35308|79
1748305200000|2025-05-27 00:20:00|35462|35342|35449.1|35338.2|35465.5|35351.1|35449.1|35330|90
1748305500000|2025-05-27 00:25:00|35451.5|35331.5|35453.5|35333.5|35455|35340.8|35449.3|35330.5|79
1748305800000|2025-05-27 00:30:00|35452|35332|35453.4|35342.5|35456|35342.5|35449.5|35330|84
1748306100000|2025-05-27 00:35:00|35451.5|35331.5|35452.9|35342|35459.5|35348.6|35449.7|35331|72
1748306400000|2025-05-27 00:40:00|35453.5|35333.5|35469.1|35358.2|35473.5|35361.1|35452.5|35333.5|90
1748306700000|2025-05-27 00:45:00|35469|35349|35465.3|35354.4|35473|35356.7|35461|35341|104
1748307000000|2025-05-27 00:50:00|35465|35345|35452.6|35341.8|35467|35353.4|35452.5|35332.5|101
1748307300000|2025-05-27 00:55:00|35457|35337|35462|35342|35462|35346.1|35451|35333.5|85
1748307600000|2025-05-27 01:00:00|35464|35344|35455.5|35335.5|35467.5|35354.5|35451.1|35333.5|84
1748307900000|2025-05-27 01:05:00|35452.5|35332.5|35446.5|35335.6|35457|35340.2|35444.7|35326.5|65
1748308200000|2025-05-27 01:10:00|35450|35330|35447|35336.1|35453|35336.6|35446.5|35327|47
1748308500000|2025-05-27 01:15:00|35448.5|35327|35448|35328|35453|35337.1|35445.5|35325.5|70
1748308800000|2025-05-27 01:20:00|35447|35327|35446.3|35335.4|35451|35336.4|35445|35327|45
1748309100000|2025-05-27 01:25:00|35448|35328|35450|35330|35452.5|35337.2|35445.9|35328|80
1748309400000|2025-05-27 01:30:00|35449.5|35329.5|35446.6|35335.7|35453|35337.8|35446.6|35329.5|79
1748309700000|2025-05-27 01:35:00|35451|35331|35464|35344|35466|35349.9|35442.3|35325.7|89
1748310000000|2025-05-27 01:40:00|35468.5|35348.5|35479.5|35359.5|35483.5|35370.2|35463|35344|83
1748310300000|2025-05-27 01:45:00|35480|35360|35486.5|35375.6|35497|35377.3|35474.9|35357|111
1748310600000|2025-05-27 01:50:00|35494|35374|35485.7|35374.9|35498|35383.6|35480.7|35368.5|103
1748310900000|2025-05-27 01:55:00|35494|35374|35479.2|35368.3|35497|35377.6|35470.9|35357.5|91
1748311200000|2025-05-27 02:00:00|35470.7|35359.8|35483.9|35373|35496|35381.5|35470.7|35359|103
1748311500000|2025-05-27 02:05:00|35490|35370|35476.7|35365.8|35491|35371.2|35472.5|35352.5|102
1748311800000|2025-05-27 02:10:00|35482.5|35362.5|35464|35344|35482.5|35362.5|35461|35341|111
1748312100000|2025-05-27 02:15:00|35465|35345|35463.4|35352.5|35469.5|35352.5|35457.5|35338|116
1748312400000|2025-05-27 02:20:00|35470|35350|35475.5|35355.5|35475.5|35355.5|35458.5|35338.5|107
1748312700000|2025-05-27 02:25:00|35474|35354|35469.7|35358.9|35477|35358.9|35463.4|35345.5|120
1748313000000|2025-05-27 02:30:00|35475.5|35355.5|35475.3|35364.4|35485.5|35365.5|35466.1|35351.5|104
1748313300000|2025-05-27 02:35:00|35485.5|35365.5|35472.5|35352.5|35489|35373|35466.4|35349.5|83
1748313600000|2025-05-27 02:40:00|35474.5|35354.5|35465.5|35354.6|35475.5|35358.2|35460|35340|107
1748313900000|2025-05-27 02:45:00|35472|35352|35479.5|35359.5|35488|35368|35468.2|35350|121
1748314200000|2025-05-27 02:50:00|35482|35362|35480.7|35369.8|35492.5|35372.5|35475.3|35361|105
1748314500000|2025-05-27 02:55:00|35486.5|35366.5|35494|35374|35499.5|35381.7|35483.8|35365.5|94
1748314800000|2025-05-27 03:00:00|35493.5|35373.5|35490.5|35370.5|35503|35384.7|35480.8|35362|105
1748315100000|2025-05-27 03:05:00|35494|35374|35481.8|35370.9|35495.5|35380.4|35480.6|35363|91
1748315400000|2025-05-27 03:10:00|35485.5|35365.5|35475.5|35355.5|35490|35370.4|35469.4|35353.5|106
1748315700000|2025-05-27 03:15:00|35475|35355|35466|35346|35477.5|35360.7|35463.2|35344.5|99
1748316000000|2025-05-27 03:20:00|35468|35348|35470.7|35359.8|35480|35360|35462.4|35346.5|104
1748316300000|2025-05-27 03:25:00|35477|35357|35484.5|35364.5|35489|35369|35470.1|35354|114
1748316600000|2025-05-27 03:30:00|35483.5|35363.5|35472.2|35361.3|35491|35371|35472.2|35361.3|88
1748316900000|2025-05-27 03:35:00|35488.5|35368.5|35489.9|35379|35499.5|35379.5|35472.4|35361.5|86
1748317200000|2025-05-27 03:40:00|35494|35374|35497.5|35377.5|35499|35379.4|35486.2|35367.5|111
1748317500000|2025-05-27 03:45:00|35498|35378|35492.5|35372.5|35499|35381.6|35483.9|35369.5|111
1748317800000|2025-05-27 03:50:00|35494|35374|35478.1|35367.2|35495|35377.4|35478.1|35364.5|91
1748318100000|2025-05-27 03:55:00|35488|35368|35482.6|35371.8|35489.5|35375.7|35478|35363.5|94
1748318400000|2025-05-27 04:00:00|35483|35363|35474.1|35363.2|35487|35371.9|35471.2|35356|86
1748318700000|2025-05-27 04:05:00|35479|35359|35486|35366|35489|35369|35473.5|35357.5|116
1748319000000|2025-05-27 04:10:00|35485|35365|35476.6|35365.7|35491|35371|35476.2|35356.5|110
1748319300000|2025-05-27 04:15:00|35481.5|35361.5|35481|35361|35487.5|35367.8|35475.1|35359|114
1748319600000|2025-05-27 04:20:00|35482|35362|35484.1|35373.2|35495|35375|35474.7|35360|115
1748319900000|2025-05-27 04:25:00|35489|35369|35481.7|35370.8|35498|35378|35479|35365.5|96
1748320200000|2025-05-27 04:30:00|35484.5|35364.5|35507.5|35387.5|35512|35392.7|35483|35363|106
1748320500000|2025-05-27 04:35:00|35508.5|35388.5|35505.8|35394.9|35508.5|35395.2|35494.3|35374.5|65
1748320800000|2025-05-27 04:40:00|35507|35387|35515.1|35404.2|35526|35406|35504.2|35386.5|116
1748321100000|2025-05-27 04:45:00|35522|35402|35525.2|35414.4|35528|35414.5|35506.6|35391.5|65
1748321400000|2025-05-27 04:50:00|35532|35412|35517.2|35406.3|35535|35420.5|35517.2|35399.5|103
1748321700000|2025-05-27 04:55:00|35525.6|35414.7|35527.6|35416.7|35539|35419|35525.6|35409.5|110
1748322000000|2025-05-27 05:00:00|35534|35414|35546|35427|35549|35431.4|35523.3|35409|111
1748322300000|2025-05-27 05:05:00|35545|35426|35559|35439|35560.5|35448.5|35538|35421.5|88
1748322600000|2025-05-27 05:10:00|35557.5|35437.5|35552.2|35441.3|35567.6|35456.9|35545.7|35431|85
1748322900000|2025-05-27 05:15:00|35554|35434|35542.5|35422.5|35558|35441.8|35535.6|35420|87
1748323200000|2025-05-27 05:20:00|35543|35423|35547.5|35436.6|35553|35437.9|35538.5|35421|92
1748323500000|2025-05-27 05:25:00|35547|35427|35560.6|35449.7|35569.5|35453.8|35547|35427|73
1748323800000|2025-05-27 05:30:00|35566|35446|35569|35449|35569|35458.5|35551.3|35440|73
1748324100000|2025-05-27 05:35:00|35569.5|35449.5|35552.2|35441.3|35571.6|35461.2|35552.2|35437|86
1748324400000|2025-05-27 05:40:00|35552.1|35450|35549|35429|35559|35450|35540.5|35423.5|90
1748324700000|2025-05-27 05:45:00|35551.5|35431.5|35557.1|35446.2|35562.5|35446.2|35544.8|35426.5|97
1748325000000|2025-05-27 05:50:00|35557|35437|35560.5|35440.5|35560.5|35444.5|35547|35429|90
1748325300000|2025-05-27 05:55:00|35553.2|35442.3|35526.3|35455.6|35565.5|35471.6|35521.3|35431.5|57
1748325600000|2025-05-27 06:00:00|35520.9|35450.4|35484.7|35464.7|35528.8|35482.4|35484.7|35444.4|129
1748325900000|2025-05-27 06:05:00|35486.1|35466.1|35486.5|35466.5|35534|35472|35480.2|35412.5|60
1748326200000|2025-05-27 06:10:00|35488.1|35468.1|35485|35465|35488.1|35468.1|35469|35449|87
1748326500000|2025-05-27 06:15:00|35486.4|35466.4|35467.9|35447.9|35489.6|35469.6|35466.8|35446.8|60
1748326800000|2025-05-27 06:20:00|35469.4|35449.4|35477.1|35457.1|35481.1|35461.1|35463.2|35443.2|108
1748327100000|2025-05-27 06:25:00|35478.5|35458.5|35488.7|35468.7|35488.7|35468.7|35472.3|35452.3|84
1748327400000|2025-05-27 06:30:00|35490.2|35470.2|35493|35473|35513.1|35484|35485.3|35438.9|150
1748327700000|2025-05-27 06:35:00|35494.5|35474.5|35503.4|35483.4|35507.1|35487.1|35493.5|35473.5|162
1748328000000|2025-05-27 06:40:00|35502.1|35482.1|35524.1|35470.9|35528.2|35492.1|35492.2|35468.3|263
1748328300000|2025-05-27 06:45:00|35519.4|35465.4|35506|35486|35535.7|35510.1|35501.3|35465.4|369
1748328600000|2025-05-27 06:50:00|35508|35488|35526.2|35506.2|35532.6|35512.6|35497.1|35477.1|303
1748328900000|2025-05-27 06:55:00|35527.7|35507.7|35563.3|35543.3|35566|35546|35527.7|35507.7|153
1748329200000|2025-05-27 07:00:00|35564.7|35544.7|35557.5|35537.5|35575.8|35555.8|35550.4|35530.4|162
1748329500000|2025-05-27 07:05:00|35556.2|35536.2|35562.3|35542.3|35563.2|35543.2|35543.1|35523.1|141
1748329800000|2025-05-27 07:10:00|35563.7|35543.7|35555.1|35535.1|35566.1|35546.1|35552.1|35532.1|136
1748330100000|2025-05-27 07:15:00|35553.7|35533.7|35576.1|35556.1|35576.1|35556.1|35553.3|35533.3|123
1748330400000|2025-05-27 07:20:00|35577.4|35557.4|35602.7|35582.7|35617.7|35597.7|35577.4|35557.4|282
1748330700000|2025-05-27 07:25:00|35603.8|35583.8|35648.7|35628.7|35657|35637|35602.7|35582.7|320
1748331000000|2025-05-27 07:30:00|35650.8|35630.8|35641.5|35621.5|35661.2|35641.2|35635.1|35615.1|203
1748331300000|2025-05-27 07:35:00|35642.6|35622.6|35630.5|35610.5|35642.6|35622.6|35622.8|35602.8|157
1748331600000|2025-05-27 07:40:00|35631.6|35611.6|35632.8|35612.8|35645.3|35625.3|35625|35605|188
1748331900000|2025-05-27 07:45:00|35631.6|35611.6|35653.6|35633.6|35656.7|35636.7|35628.9|35608.9|364
1748332200000|2025-05-27 07:50:00|35652.8|35632.8|35656.4|35636.4|35670.2|35650.2|35646.7|35626.7|378
1748332500000|2025-05-27 07:55:00|35655.5|35635.5|35668.4|35648.4|35678.1|35658.1|35654.7|35634.7|218
1748332800000|2025-05-27 08:00:00|35667.6|35647.6|35656|35636|35674.1|35654.1|35650.9|35630.9|253
1748333100000|2025-05-27 08:05:00|35657.2|35637.2|35646.3|35626.3|35659.7|35639.7|35646.2|35626.2|207
1748333400000|2025-05-27 08:10:00|35647.1|35627.1|35650.4|35630.4|35652.1|35632.1|35639.9|35619.9|209
1748333700000|2025-05-27 08:15:00|35651.4|35631.4|35646.3|35626.3|35658.2|35638.2|35638.3|35618.3|227
1748334000000|2025-05-27 08:20:00|35647.7|35627.7|35651.1|35631.1|35658.6|35638.6|35645.8|35625.8|131
1748334300000|2025-05-27 08:25:00|35651.9|35631.9|35653|35633|35654.3|35634.3|35638.6|35618.6|210
1748334600000|2025-05-27 08:30:00|35655.7|35635.7|35651.9|35631.9|35663.6|35643.6|35649.1|35629.1|148
1748334900000|2025-05-27 08:35:00|35652.8|35632.8|35647.2|35627.2|35656.3|35636.3|35641.8|35621.8|169
1748335200000|2025-05-27 08:40:00|35648.1|35628.1|35633.3|35613.3|35650.7|35630.7|35630.3|35610.3|163
1748335500000|2025-05-27 08:45:00|35634.1|35614.1|35635|35615|35646.3|35626.3|35630|35610|221
1748335800000|2025-05-27 08:50:00|35632.6|35612.6|35641.8|35621.8|35646.1|35626.1|35629.9|35609.9|280
1748336100000|2025-05-27 08:55:00|35641.1|35621.1|35656.8|35636.8|35656.8|35636.8|35632.5|35612.5|172
1748336400000|2025-05-27 09:00:00|35657.5|35637.5|35634.3|35614.3|35664.7|35644.7|35624.8|35604.8|258
1748336700000|2025-05-27 09:05:00|35635|35615|35628.8|35608.8|35642.5|35622.5|35626.4|35606.4|194
1748337000000|2025-05-27 09:10:00|35627.9|35607.9|35633|35613|35634.4|35614.4|35615.8|35595.8|171
1748337300000|2025-05-27 09:15:00|35634.1|35614.1|35623.4|35603.4|35644|35624|35622.4|35602.4|212
1748337600000|2025-05-27 09:20:00|35624.2|35604.2|35642.9|35622.9|35647.5|35627.5|35624.2|35604.2|181
1748337900000|2025-05-27 09:25:00|35643.8|35623.8|35644.6|35624.6|35650.6|35630.6|35632.4|35612.4|173
1748338200000|2025-05-27 09:30:00|35645.5|35625.5|35641.7|35621.7|35654.8|35634.8|35639.2|35619.2|152
1748338500000|2025-05-27 09:35:00|35642.6|35622.6|35630.1|35610.1|35651|35631|35626|35606|204
1748338800000|2025-05-27 09:40:00|35631|35611|35638.7|35618.7|35651.2|35631.2|35631|35611|162
1748339100000|2025-05-27 09:45:00|35637.6|35617.6|35641|35621|35651.6|35631.6|35637.6|35617.6|174
1748339400000|2025-05-27 09:50:00|35642|35622|35635.8|35615.8|35642.8|35622.8|35629.4|35609.4|132
1748339700000|2025-05-27 09:55:00|35635.1|35615.1|35641.9|35621.9|35644|35624|35617.1|35597.1|285
1748340000000|2025-05-27 10:00:00|35641|35621|35640.9|35620.9|35650.9|35630.9|35635.5|35615.5|233
1748340300000|2025-05-27 10:05:00|35641.8|35621.8|35645.5|35625.5|35653.5|35633.5|35637.3|35617.3|208
1748340600000|2025-05-27 10:10:00|35646.5|35626.5|35643.5|35623.5|35657|35637|35642|35622|151
1748340900000|2025-05-27 10:15:00|35644.4|35624.4|35662.4|35642.4|35671|35651|35642.6|35622.6|230
1748341200000|2025-05-27 10:20:00|35661.4|35641.4|35640.6|35620.6|35663.9|35643.9|35639.8|35619.8|147
1748341500000|2025-05-27 10:25:00|35641.4|35621.4|35647.4|35627.4|35651.5|35631.5|35634.9|35614.9|148
1748341800000|2025-05-27 10:30:00|35648.3|35628.3|35663.5|35643.5|35674|35654|35648.2|35628.2|271
1748342100000|2025-05-27 10:35:00|35664.3|35644.3|35645.9|35625.9|35666.4|35646.4|35643.4|35623.4|305
1748342400000|2025-05-27 10:40:00|35646.7|35626.7|35636.2|35616.2|35648.7|35628.7|35635.8|35615.8|279
1748342700000|2025-05-27 10:45:00|35637|35617|35652.8|35632.8|35654.2|35634.2|35633.7|35613.7|157
1748343000000|2025-05-27 10:50:00|35653.6|35633.6|35647.9|35627.9|35654.8|35634.8|35642.5|35622.5|211
1748343300000|2025-05-27 10:55:00|35649.3|35629.3|35639|35619|35659.9|35639.9|35638.9|35618.9|197
1748343600000|2025-05-27 11:00:00|35637.6|35617.6|35636.6|35616.6|35643.3|35623.3|35626.1|35606.1|303
1748343900000|2025-05-27 11:05:00|35637.4|35617.4|35640.7|35620.7|35643.2|35623.2|35634.7|35614.7|149
1748344200000|2025-05-27 11:10:00|35639.9|35619.9|35649.1|35629.1|35660.5|35640.5|35637.3|35617.3|128
1748344500000|2025-05-27 11:15:00|35649.9|35629.9|35636.6|35616.6|35650.7|35630.7|35635.4|35615.4|105
1748344800000|2025-05-27 11:20:00|35637.4|35617.4|35629|35609|35637.4|35617.4|35618.6|35598.6|140
1748345100000|2025-05-27 11:25:00|35630.1|35610.1|35638.5|35618.5|35640.4|35620.4|35626.9|35606.9|98
1748345400000|2025-05-27 11:30:00|35637.2|35617.2|35623.4|35603.4|35640.6|35620.6|35620.5|35600.5|128
1748345700000|2025-05-27 11:35:00|35624.5|35604.5|35631.1|35611.1|35644.6|35624.6|35621.8|35601.8|104
1748346000000|2025-05-27 11:40:00|35631.9|35611.9|35622.7|35602.7|35635.8|35615.8|35618.5|35598.5|116
1748346300000|2025-05-27 11:45:00|35621.9|35601.9|35623.8|35603.8|35630.6|35610.6|35609.8|35589.8|144
1748346600000|2025-05-27 11:50:00|35624.7|35604.7|35623.1|35603.1|35626.2|35606.2|35616.1|35596.1|154
1748346900000|2025-05-27 11:55:00|35622.3|35602.3|35649.1|35588.5|35649.1|35606.6|35619|35583.9|245
1748347200000|2025-05-27 12:00:00|35644.2|35583.5|35609.9|35589.9|35644.6|35602|35603.1|35572.5|73
1748347500000|2025-05-27 12:05:00|35610|35590|35611.8|35591.8|35613.6|35593.6|35607.6|35587.6|105
1748347800000|2025-05-27 12:10:00|35612.6|35592.6|35615.9|35595.9|35624|35604|35609.5|35589.5|90
1748348100000|2025-05-27 12:15:00|35615.1|35595.1|35605.6|35585.6|35617.8|35597.8|35605.2|35585.2|137
1748348400000|2025-05-27 12:20:00|35604.6|35584.6|35587.7|35567.7|35617.8|35597.8|35584.2|35564.2|145
1748348700000|2025-05-27 12:25:00|35586.8|35566.8|35611.1|35550.6|35611.1|35572.4|35582.9|35550.6|151
1748349000000|2025-05-27 12:30:00|35591.9|35571.9|35592.5|35572.5|35594.8|35574.8|35582.2|35562.2|121
1748349300000|2025-05-27 12:35:00|35593.3|35573.3|35583.5|35563.5|35593.3|35573.3|35574.6|35554.6|142
1748349600000|2025-05-27 12:40:00|35582.7|35562.7|35579.8|35559.8|35591.7|35571.7|35572.8|35552.8|145
1748349900000|2025-05-27 12:45:00|35581.4|35561.4|35592.1|35572.1|35593.8|35573.8|35579.6|35559.6|125
1748350200000|2025-05-27 12:50:00|35591.3|35571.3|35581.3|35561.3|35591.8|35571.8|35579.8|35559.8|135
1748350500000|2025-05-27 12:55:00|35580.6|35560.6|35575|35555|35584.2|35564.2|35571.6|35551.6|207
1748350800000|2025-05-27 13:00:00|35574|35554|35542.5|35522.5|35574|35554|35535.3|35515.3|386
1748351100000|2025-05-27 13:05:00|35544|35524|35531.3|35511.3|35547.6|35527.6|35528.2|35508.2|184
1748351400000|2025-05-27 13:10:00|35529.8|35509.8|35544.7|35524.7|35548.9|35528.9|35527.3|35507.3|146
1748351700000|2025-05-27 13:15:00|35545.9|35525.9|35547.6|35527.6|35559.5|35539.5|35545.2|35525.2|178
1748352000000|2025-05-27 13:20:00|35548.3|35528.3|35530.5|35510.5|35548.9|35528.9|35525.3|35505.3|217
1748352300000|2025-05-27 13:25:00|35529.7|35509.7|35542.5|35522.5|35554.5|35534.5|35529.4|35509.4|210
1748352600000|2025-05-27 13:30:00|35544.2|35524.2|35533.1|35513.1|35556.8|35536.8|35529.2|35509.2|283
1748352900000|2025-05-27 13:35:00|35534.3|35514.3|35512.5|35492.5|35538.3|35518.3|35511.4|35491.4|316
1748353200000|2025-05-27 13:40:00|35511.7|35491.7|35516.6|35496.6|35518.2|35498.2|35497.7|35477.7|282
1748353500000|2025-05-27 13:45:00|35514.8|35494.8|35553|35533|35554|35534|35512|35492|186
1748353800000|2025-05-27 13:50:00|35553.8|35533.8|35553.4|35533.4|35560.7|35540.7|35548.9|35528.9|217
1748354100000|2025-05-27 13:55:00|35552.2|35532.2|35543.2|35523.2|35553.6|35533.6|35525.1|35505.1|372
1748354400000|2025-05-27 14:00:00|35538.1|35518.1|35550.5|35530.5|35581|35561|35534.7|35514.7|388
1748354700000|2025-05-27 14:05:00|35549.4|35529.4|35527.4|35507.4|35550.1|35530.1|35521.2|35501.2|379
1748355000000|2025-05-27 14:10:00|35526.1|35506.1|35520.5|35500.5|35540.3|35520.3|35511.1|35491.1|261
1748355300000|2025-05-27 14:15:00|35520.6|35500.6|35530.7|35510.7|35530.7|35510.7|35507.6|35487.6|292
1748355600000|2025-05-27 14:20:00|35528.8|35508.8|35543.6|35523.6|35545.4|35525.4|35523.5|35503.5|234
1748355900000|2025-05-27 14:25:00|35542.6|35522.6|35557.1|35537.1|35561.3|35541.3|35542.6|35522.6|284
1748356200000|2025-05-27 14:30:00|35556.9|35536.9|35580.7|35560.7|35584.2|35564.2|35556.9|35536.9|297
1748356500000|2025-05-27 14:35:00|35581.5|35561.5|35606.8|35586.8|35612.1|35592.1|35578.5|35558.5|462
1748356800000|2025-05-27 14:40:00|35606|35586|35605.9|35585.9|35617.2|35597.2|35603.9|35583.9|344
1748357100000|2025-05-27 14:45:00|35606.7|35586.7|35606|35586|35616.3|35596.3|35592.6|35572.6|307
1748357400000|2025-05-27 14:50:00|35605.3|35585.3|35589.4|35569.4|35613.3|35593.3|35585.2|35565.2|352
1748357700000|2025-05-27 14:55:00|35588.6|35568.6|35586|35566|35589.3|35569.3|35568.3|35548.3|308
1748358000000|2025-05-27 15:00:00|35584.6|35564.6|35594.4|35574.4|35603.8|35583.8|35584.6|35564.6|355
1748358300000|2025-05-27 15:05:00|35592.8|35572.8|35595.1|35575.1|35598.6|35578.6|35586|35566|178
1748358600000|2025-05-27 15:10:00|35596|35576|35606.1|35586.1|35617.5|35597.5|35587.8|35567.8|245
1748358900000|2025-05-27 15:15:00|35605.1|35585.1|35633.4|35613.4|35635.4|35615.4|35603.4|35583.4|199
1748359200000|2025-05-27 15:20:00|35634.6|35614.6|35618.9|35598.9|35647.5|35627.5|35614.3|35594.3|186
1748359500000|2025-05-27 15:25:00|35617.4|35597.4|35609.6|35589.6|35619.2|35599.2|35606.5|35586.5|145
1748359800000|2025-05-27 15:30:00|35611|35591|35630.9|35610.9|35632.3|35612.3|35610.2|35590.2|160
1748360100000|2025-05-27 15:35:00|35630.1|35610.1|35640.6|35620.6|35642.3|35622.3|35622.4|35602.4|173
1748360400000|2025-05-27 15:40:00|35641.3|35621.3|35636.9|35616.9|35644.4|35624.4|35627.4|35607.4|186
1748360700000|2025-05-27 15:45:00|35636.1|35616.1|35631.1|35611.1|35636.2|35616.2|35619.3|35599.3|170
1748361000000|2025-05-27 15:50:00|35630.3|35610.3|35642.9|35622.9|35646.5|35626.5|35626.6|35606.6|126
1748361300000|2025-05-27 15:55:00|35641.9|35621.9|35651.2|35631.2|35660.2|35640.2|35641.1|35621.1|380
1748361600000|2025-05-27 16:00:00|35650.4|35630.4|35648.4|35628.4|35700.5|35634.5|35646.1|35578|146
1748361900000|2025-05-27 16:05:00|35647.3|35627.3|35642.8|35622.8|35700|35632.8|35639.9|35579.5|124
1748362200000|2025-05-27 16:10:00|35643.8|35623.8|35645.4|35625.4|35646.7|35626.7|35635.5|35615.5|101
1748362500000|2025-05-27 16:15:00|35646.3|35626.3|35645|35625|35654.1|35634.1|35640|35620|74
1748362800000|2025-05-27 16:20:00|35646|35626|35632.9|35612.9|35652.5|35632.5|35631.9|35611.9|62
1748363100000|2025-05-27 16:25:00|35631.8|35611.8|35628.4|35608.4|35686|35615.3|35627.3|35564.5|78
1748363400000|2025-05-27 16:30:00|35627.9|35607.9|35624.9|35604.9|35629.5|35609.5|35621.6|35601.6|53
1748363700000|2025-05-27 16:35:00|35625.9|35605.9|35633|35613|35679|35618.9|35625.7|35559|96
1748364000000|2025-05-27 16:40:00|35631.9|35611.9|35626.9|35606.9|35633.6|35613.6|35626.9|35606.9|86
1748364300000|2025-05-27 16:45:00|35628|35608|35624.7|35604.7|35675.5|35608.9|35624.7|35553.5|35
1748364600000|2025-05-27 16:50:00|35623.5|35603.5|35634.1|35614.1|35635.4|35615.4|35622.5|35602.5|52
1748364900000|2025-05-27 16:55:00|35635.1|35615.1|35632.3|35612.3|35641.7|35621.7|35632.3|35612.3|63
1748365200000|2025-05-27 17:00:00|35631.4|35611.4|35627.9|35607.9|35636.5|35616.5|35624.6|35604.6|65
1748365500000|2025-05-27 17:05:00|35626.9|35606.9|35626|35606|35678.5|35609.7|35623.5|35558|42
1748365800000|2025-05-27 17:10:00|35627|35607|35622.3|35602.3|35674|35607|35620.2|35551.5|26
1748366100000|2025-05-27 17:15:00|35623.2|35603.2|35623.7|35603.7|35677|35609|35623.2|35553.5|37
1748366400000|2025-05-27 17:20:00|35624.7|35604.7|35633.5|35613.5|35636.7|35616.7|35619.7|35599.7|53
1748366700000|2025-05-27 17:25:00|35635|35615|35632.4|35612.4|35683|35615|35626|35560|36
1748367000000|2025-05-27 17:30:00|35631.4|35611.4|35632.5|35612.5|35639.9|35619.9|35627.3|35607.3|54
1748367300000|2025-05-27 17:35:00|35633.6|35613.6|35628.6|35608.6|35683|35614.2|35626.7|35559.5|35
1748367600000|2025-05-27 17:40:00|35627.5|35607.5|35626.3|35606.3|35677|35609.5|35623.2|35554|31
1748367900000|2025-05-27 17:45:00|35627.5|35607.5|35625.2|35605.2|35681|35610.5|35625.1|35559|30
1748368200000|2025-05-27 17:50:00|35626.2|35606.2|35627.1|35607.1|35682.5|35612.7|35626.2|35560.5|40
1748368500000|2025-05-27 17:55:00|35628.1|35608.1|35627|35607|35630.4|35610.4|35622.9|35602.9|53
1748368800000|2025-05-27 18:00:00|35625.9|35605.9|35635.7|35615.7|35686.5|35616.9|35624.9|35566.5|52
1748369100000|2025-05-27 18:05:00|35636.7|35616.7|35638.6|35618.6|35689.5|35625.8|35635.8|35565.5|65
1748369400000|2025-05-27 18:10:00|35637.6|35617.6|35624.3|35604.3|35637.6|35617.6|35623.3|35603.3|61
1748369700000|2025-05-27 18:15:00|35623.4|35603.4|35627.6|35607.6|35672.5|35607.7|35618.8|35551|49
1748370000000|2025-05-27 18:20:00|35628.8|35608.8|35633.6|35613.6|35633.6|35613.6|35626.1|35606.1|190
1748370300000|2025-05-27 18:25:00|35632.3|35612.3|35628|35608|35634.4|35614.4|35626.5|35606.5|67
1748370600000|2025-05-27 18:30:00|35679|35559|35627.9|35607.9|35680.5|35612.2|35626.6|35557.5|41
1748370900000|2025-05-27 18:35:00|35678|35558|35625.7|35605.7|35679|35606.9|35623.2|35553.5|24
1748371200000|2025-05-27 18:40:00|35627.1|35607.1|35675.5|35555.5|35676.5|35608.1|35621.7|35552|36
1748371500000|2025-05-27 18:45:00|35627.4|35607.4|35628.4|35608.4|35680|35612.6|35625.8|35558.5|35
1748371800000|2025-05-27 18:50:00|35627.2|35607.2|35622|35602|35677|35608.6|35622|35557|24
1748372100000|2025-05-27 18:55:00|35620.8|35600.8|35620.4|35600.4|35670.5|35600.8|35614.1|35548.5|36
1748372400000|2025-05-27 19:00:00|35621.7|35601.7|35621.4|35601.4|35672.5|35605.7|35619.8|35550|37
1748372700000|2025-05-27 19:05:00|35619.6|35599.6|35617.1|35597.1|35621.4|35601.4|35616.2|35596.2|31
1748373000000|2025-05-27 19:10:00|35666|35546|35617.9|35597.9|35670|35601.7|35615.9|35546|22
1748373300000|2025-05-27 19:15:00|35619.5|35599.5|35629.4|35609.4|35670|35609.4|35614.5|35548.5|32
1748373600000|2025-05-27 19:20:00|35678.5|35558.5|35628|35608|35678.5|35609.9|35622.8|35552|34
1748373900000|2025-05-27 19:25:00|35679.5|35559.5|35626.8|35606.8|35679.5|35609.6|35625.4|35554|20
1748374200000|2025-05-27 19:30:00|35675|35555|35622.3|35602.3|35677.5|35608.3|35622.3|35551.5|24
1748374500000|2025-05-27 19:35:00|35672.5|35552.5|35620.8|35600.8|35672.5|35603.2|35617.7|35548|34
1748374800000|2025-05-27 19:40:00|35618.9|35598.9|35620.2|35600.2|35669.5|35600.2|35617|35546|19
1748375100000|2025-05-27 19:45:00|35618.3|35598.3|35669|35549|35669|35600.3|35615.3|35546.5|21
1748375400000|2025-05-27 19:50:00|35620.4|35600.4|35629.7|35609.7|35677|35609.7|35620.4|35550.5|25
1748375700000|2025-05-27 19:55:00|35631.3|35611.3|35688|35568|35689|35620.6|35631.3|35567.5|33
1748376000000|2025-05-27 20:00:00|35687|35567|35687.5|35567.5|35691.5|35621.8|35633.1|35566.5|39
1748376300000|2025-05-27 20:05:00|35688|35568|35637.2|35617.2|35692.5|35622.4|35637|35566|44
1748376600000|2025-05-27 20:10:00|35639.7|35619.7|35649.7|35629.7|35698|35631.3|35637.7|35569|31
1748376900000|2025-05-27 20:15:00|35651.3|35631.3|35656.3|35636.3|35709.5|35637.1|35651.3|35582|25
1748377200000|2025-05-27 20:20:00|35709.5|35589.5|35705|35585|35710|35636.6|35653.1|35585|39
1748377500000|2025-05-27 20:25:00|35706.5|35586.5|35657.4|35637.4|35709.5|35640.8|35653.3|35585|24
1748377800000|2025-05-27 20:30:00|35655.2|35635.2|35641.9|35621.9|35699|35635.2|35641.9|35573.5|26
1748378100000|2025-05-27 20:35:00|35695|35575|35645.1|35625.1|35701|35628.6|35641.5|35573.5|23
1748378400000|2025-05-27 20:40:00|35695.5|35575.5|35650.8|35630.8|35702|35633.3|35643.9|35575|25
1748378700000|2025-05-27 20:45:00|35699.5|35579.5|35662.1|35612.1|35702.5|35617|35662.1|35576|33
1748379000000|2025-05-27 20:50:00|35694.5|35574.5|35660.7|35610.7|35697.5|35613.5|35660|35573|44
1748379300000|2025-05-27 20:55:00|35695.5|35575.5|35676.7|35570.4|35703.5|35617.4|35661.1|35570.4|42
1748379600000|2025-05-27 21:00:00|35695.2|35575.2|35695.5|35575.5|35696.5|35576.5|35694|35574|5
1748379900000|2025-05-27 21:05:00|35695|35575|35696|35576|35700|35580|35693.5|35573.5|22
1748380200000|2025-05-27 21:10:00|35695|35575|35706.5|35586.5|35707|35587|35688|35568|48
1748380500000|2025-05-27 21:15:00|35707.5|35587.5|35707.5|35587.5|35709|35589|35705|35585|26
1748380800000|2025-05-27 21:20:00|35708|35588|35707|35587|35708.5|35588.5|35705.5|35585.5|14
1748381100000|2025-05-27 21:25:00|35706|35586|35707|35587|35710|35590|35706|35586|18
1748381400000|2025-05-27 21:30:00|35708|35588|35706.5|35586.5|35710|35590|35706.5|35586.5|18
1748381700000|2025-05-27 21:35:00|35707|35587|35698.5|35578.5|35707|35587|35698|35578|70
1748382000000|2025-05-27 21:40:00|35700|35580|35697.5|35577.5|35700|35580|35696.5|35576.5|80
1748382300000|2025-05-27 21:45:00|35698|35578|35701.5|35581.5|35701.5|35581.5|35694.5|35574.5|52
1748382600000|2025-05-27 21:50:00|35701|35581|35698.5|35578.5|35701|35581|35696.5|35576.5|17
1748382900000|2025-05-27 21:55:00|35700|35580|35695|35575|35700|35580|35689.5|35569.5|62
1748383200000|2025-05-27 22:00:00|35697.5|35577.5|35689.5|35569.5|35706.5|35586.5|35689.5|35569.5|71
1748383500000|2025-05-27 22:05:00|35689|35569|35686.5|35566.5|35689|35569|35681|35561|52
1748383800000|2025-05-27 22:10:00|35683|35563|35691|35571|35692|35572|35682|35562|23
1748384100000|2025-05-27 22:15:00|35687.5|35567.5|35692|35572|35692|35572|35682.2|35562.2|7
1748384400000|2025-05-27 22:20:00|35682.2|35562.2|35679.5|35559.5|35692|35572|35679.5|35559.5|33
1748384700000|2025-05-27 22:25:00|35680.5|35560.5|35691.5|35571.5|35693|35573|35679.5|35559.5|35
1748385000000|2025-05-27 22:30:00|35692|35572|35689|35569|35692.5|35572.5|35685.5|35565.5|51
1748385300000|2025-05-27 22:35:00|35688.5|35568.5|35685|35565|35692.5|35572.5|35685|35565|31
1748385600000|2025-05-27 22:40:00|35683.5|35563.5|35687|35567|35687|35567|35682.5|35562.5|25
1748385900000|2025-05-27 22:45:00|35685.5|35565.5|35684.5|35564.5|35689.5|35569.5|35682.5|35562.5|26
1748386200000|2025-05-27 22:50:00|35690|35570|35690|35570|35690|35570|35684.5|35564.5|25
1748386500000|2025-05-27 22:55:00|35688.5|35568.5|35678.5|35558.5|35689|35569|35677.5|35557.5|26
1748386800000|2025-05-27 23:00:00|35680|35560|35681|35561|35682|35562|35677|35557|60
1748387100000|2025-05-27 23:05:00|35682|35562|35686.5|35566.5|35686.5|35566.5|35681.5|35561.5|44
1748387400000|2025-05-27 23:10:00|35686|35566|35687.5|35567.5|35687.5|35567.5|35682|35562|42
1748387700000|2025-05-27 23:15:00|35685|35565|35690|35570|35695|35575|35685|35565|48
1748388000000|2025-05-27 23:20:00|35690.5|35570.5|35687.5|35567.5|35691.5|35571.5|35684|35564|40
1748388300000|2025-05-27 23:25:00|35687|35567|35684.5|35564.5|35688.5|35568.5|35683.5|35563.5|35
1748388600000|2025-05-27 23:30:00|35685|35565|35681|35561|35685.5|35565.5|35678|35558|46
1748388900000|2025-05-27 23:35:00|35680|35560|35679.5|35559.5|35682|35562|35677|35557|40
1748389200000|2025-05-27 23:40:00|35679|35559|35680|35560|35680.5|35560.5|35676.5|35556.5|47
1748389500000|2025-05-27 23:45:00|35680.5|35560.5|35678.5|35558.5|35687|35567|35678.5|35558.5|67
1748389800000|2025-05-27 23:50:00|35678|35558|35678.1|35567.2|35681|35569.8|35664|35553.1|40
1748390100000|2025-05-27 23:55:00|35678.5|35558.5|35671.9|35561|35680.7|35569.8|35662.8|35551.9|46
1748390400000|2025-05-28 00:00:00|35662.8|35551.9|35668.4|35557.5|35675|35560.3|35662.8|35548.5|63
1748390700000|2025-05-28 00:05:00|35676.5|35556.5|35673|35553|35679.5|35562.1|35668|35551.5|49
1748391000000|2025-05-28 00:10:00|35668.7|35557.9|35664.6|35553.7|35676.5|35561.4|35664.6|35549.5|37
1748391300000|2025-05-28 00:15:00|35672.5|35552.5|35670|35550|35673|35555.1|35663.9|35549.5|32
1748391600000|2025-05-28 00:20:00|35667.5|35547.5|35655.9|35545|35668.5|35553.6|35655.4|35539|46
1748391900000|2025-05-28 00:25:00|35659|35539|35650|35530|35659|35540.8|35648.4|35530|46
1748392200000|2025-05-28 00:30:00|35651|35531|35644.8|35533.9|35651.5|35535.4|35644.6|35528.5|50
1748392500000|2025-05-28 00:35:00|35648.5|35528.5|35648.8|35538|35655|35538.5|35646.3|35528.5|37
1748392800000|2025-05-28 00:40:00|35653.5|35533.5|35645.1|35534.3|35657|35539.6|35645.1|35528.5|45
1748393100000|2025-05-28 00:45:00|35651|35531|35648.6|35537.7|35657|35541.7|35646.4|35530|44
1748393400000|2025-05-28 00:50:00|35657.5|35537.5|35679|35559|35681.5|35563.4|35657.1|35537.5|53
1748393700000|2025-05-28 00:55:00|35680.5|35560.5|35679.3|35568.4|35684.5|35568.4|35665.9|35553|72
1748394000000|2025-05-28 01:00:00|35684|35564|35686.5|35566.5|35686.5|35569|35673.7|35557.5|73
1748394300000|2025-05-28 01:05:00|35685.5|35565.5|35733.4|35622.5|35733.4|35622.5|35680.5|35565.5|52
1748394600000|2025-05-28 01:10:00|35737.5|35617.5|35709.5|35589.5|35744|35624|35709.5|35589.5|68
1748394900000|2025-05-28 01:15:00|35708.5|35588.5|35690.1|35579.2|35715|35598|35690.1|35572|62
1748395200000|2025-05-28 01:20:00|35690|35570|35668.8|35557.9|35691|35571|35668.8|35551.5|85
1748395500000|2025-05-28 01:25:00|35679.5|35559.5|35688.5|35568.5|35688.5|35572.4|35677.3|35559.5|57
1748395800000|2025-05-28 01:30:00|35687.5|35567.5|35700|35580|35701.5|35606|35671.1|35562|64
1748396100000|2025-05-28 01:35:00|35699.5|35579.5|35683|35612.5|35711.5|35616.1|35676.1|35579.5|51
1748396400000|2025-05-28 01:40:00|35709|35589|35715.3|35644.7|35738.5|35644.7|35689.2|35589|53
1748396700000|2025-05-28 01:45:00|35740.5|35620.5|35743|35623|35744.5|35647.1|35712|35617|58
1748397000000|2025-05-28 01:50:00|35744|35624|35721.7|35651.2|35745.5|35651.2|35715.6|35619|44
1748397300000|2025-05-28 01:55:00|35745|35625|35737.9|35627|35745.5|35650|35716.3|35619|55
1748397600000|2025-05-28 02:00:00|35744.5|35624.5|35717.7|35647.2|35750|35652.6|35715.5|35618.5|63
1748397900000|2025-05-28 02:05:00|35745.5|35625.5|35710.6|35640.1|35750.5|35649.9|35710.6|35620|53
1748398200000|2025-05-28 02:10:00|35734.5|35614.5|35707.3|35636.7|35736.5|35636.7|35694.3|35594.5|50
1748398500000|2025-05-28 02:15:00|35733|35613|35711.9|35641.3|35737|35641.3|35706.4|35608.5|72
1748398800000|2025-05-28 02:20:00|35706.5|35635.9|35712.9|35642.4|35742.5|35644.4|35706.5|35613|65
1748399100000|2025-05-28 02:25:00|35736|35616|35693.6|35623.1|35736|35636.9|35693.6|35593.5|48
1748399400000|2025-05-28 02:30:00|35715|35595|35690.7|35620.1|35719|35627.8|35687.7|35588|49
1748399700000|2025-05-28 02:35:00|35713|35593|35724.5|35654|35744.5|35659.3|35685.9|35587|38
1748400000000|2025-05-28 02:40:00|35745|35625|35727.4|35656.9|35758.5|35663.8|35717.7|35620.5|43
1748400300000|2025-05-28 02:45:00|35746.5|35626.5|35732.4|35661.8|35755.5|35661.8|35717.9|35624.5|54
1748400600000|2025-05-28 02:50:00|35757.5|35637.5|35730.2|35659.7|35761.5|35667.1|35718.9|35631|50
1748400900000|2025-05-28 02:55:00|35753|35633|35738.1|35667.6|35776|35679.9|35730.4|35633|67
1748401200000|2025-05-28 03:00:00|35767|35647|35765|35645|35767|35668.8|35733|35638|38
1748401500000|2025-05-28 03:05:00|35764.5|35644.5|35733.3|35662.7|35766|35670.2|35733.3|35638|43
1748401800000|2025-05-28 03:10:00|35756.5|35636.5|35757.5|35637.5|35760.5|35664.8|35729.5|35633.5|47
1748402100000|2025-05-28 03:15:00|35758|35638|35738|35667.5|35763.5|35667.5|35734.4|35636.5|50
1748402400000|2025-05-28 03:20:00|35743.6|35673|35756.7|35686.1|35783.5|35686.1|35743.6|35652|46
1748402700000|2025-05-28 03:25:00|35783|35663|35753.5|35683|35786.5|35689|35753.5|35661.5|54
1748403000000|2025-05-28 03:30:00|35759.1|35688.6|35759.4|35688.9|35789|35693.8|35757.7|35661|50
1748403300000|2025-05-28 03:35:00|35754.1|35683.5|35750.8|35680.2|35789|35691|35748.4|35655|53
1748403600000|2025-05-28 03:40:00|35773|35653|35741.1|35670.6|35773|35676.5|35736.2|35638|55
1748403900000|2025-05-28 03:45:00|35767.5|35647.5|35730.8|35660.2|35769|35669.2|35730.2|35635|38
1748404200000|2025-05-28 03:50:00|35754|35634|35739.6|35669|35768.5|35674.5|35729.2|35633|37
1748404500000|2025-05-28 03:55:00|35745|35674.5|35748.2|35677.7|35771|35679.8|35740.9|35645|37
1748404800000|2025-05-28 04:00:00|35773.5|35653.5|35743.6|35673.1|35773.5|35676.8|35741.7|35645.5|55
1748405100000|2025-05-28 04:05:00|35770|35650|35765.3|35694.8|35787.5|35694.8|35742.8|35644.5|42
1748405400000|2025-05-28 04:10:00|35760|35689.4|35757.4|35686.9|35788|35692.4|35757.4|35660|54
1748405700000|2025-05-28 04:15:00|35782|35662|35786|35666|35786.5|35689.9|35757.8|35662|48
1748406000000|2025-05-28 04:20:00|35787|35667|35754.8|35684.2|35788|35689.7|35754.8|35660|49
1748406300000|2025-05-28 04:25:00|35778|35658|35757.7|35687.2|35786.5|35690.3|35749.1|35653.5|51
1748406600000|2025-05-28 04:30:00|35752.4|35681.9|35752|35681.4|35785|35687.8|35751.3|35656|36
1748406900000|2025-05-28 04:35:00|35777.5|35657.5|35778|35658|35779|35682.6|35748.6|35652.5|51
1748407200000|2025-05-28 04:40:00|35779.5|35659.5|35750.8|35680.3|35783|35684.7|35750.8|35654|57
1748407500000|2025-05-28 04:45:00|35774|35654|35779|35659|35779.5|35682.1|35747.2|35651|58
1748407800000|2025-05-28 04:50:00|35753.4|35682.8|35777.5|35657.5|35781|35684.1|35749.1|35651|53
1748408100000|2025-05-28 04:55:00|35778.5|35658.5|35752.2|35681.6|35781|35685.2|35752.2|35656.5|62
1748408400000|2025-05-28 05:00:00|35781|35661|35757.5|35686.9|35785|35687|35751.3|35658|49
1748408700000|2025-05-28 05:05:00|35789|35669|35761.8|35691.2|35792|35697.8|35759.4|35662.5|39
1748409000000|2025-05-28 05:10:00|35786.5|35666.5|35766.4|35695.8|35791|35695.8|35758.5|35663|53
1748409300000|2025-05-28 05:15:00|35790|35670|35769.1|35698.6|35793.5|35698.6|35758.3|35668|44
1748409600000|2025-05-28 05:20:00|35774.4|35703.9|35771.9|35701.3|35807|35709.6|35769.3|35671|52
1748409900000|2025-05-28 05:25:00|35796|35676|35769.4|35698.8|35798|35712.8|35767.7|35671.5|51
1748410200000|2025-05-28 05:30:00|35774.7|35704.2|35772.3|35701.7|35801.5|35705.2|35769.2|35674|52
1748410500000|2025-05-28 05:35:00|35778.1|35707.6|35802.5|35682.5|35806.5|35710.1|35772.7|35679|59
1748410800000|2025-05-28 05:40:00|35802|35682|35777.3|35706.7|35808|35709.5|35776.2|35678.5|52
1748411100000|2025-05-28 05:45:00|35801.5|35681.5|35756|35685.4|35803|35701|35756|35661.5|46
1748411400000|2025-05-28 05:50:00|35778.5|35658.5|35772.5|35652.5|35781.5|35683.3|35745.8|35651.5|60
1748411700000|2025-05-28 05:55:00|35771|35652|35724.7|35654.2|35773.5|35678.3|35724.7|35635.5|55
1748412000000|2025-05-28 06:00:00|35719.4|35648.8|35719.8|35699.8|35725.2|35701.5|35698.4|35648.7|150
1748412300000|2025-05-28 06:05:00|35721.2|35701.2|35734.6|35714.6|35739.3|35719.3|35716.5|35696.5|132
1748412600000|2025-05-28 06:10:00|35733.3|35713.3|35729.5|35709.5|35741.8|35721.8|35724.5|35704.5|124
1748412900000|2025-05-28 06:15:00|35727.2|35707.2|35713.9|35693.9|35731.5|35711.5|35706.4|35686.4|159
1748413200000|2025-05-28 06:20:00|35715.2|35695.2|35692.2|35672.2|35716.3|35696.3|35690.2|35670.2|127
1748413500000|2025-05-28 06:25:00|35690.5|35670.5|35687.7|35667.7|35696.3|35676.3|35681.6|35661.6|106
1748413800000|2025-05-28 06:30:00|35686.1|35666.1|35697.6|35677.6|35700.3|35680.3|35680.2|35660.2|165
1748414100000|2025-05-28 06:35:00|35695.9|35675.9|35687.6|35667.6|35699.3|35679.3|35679.5|35659.5|137
1748414400000|2025-05-28 06:40:00|35686.3|35666.3|35705.5|35685.5|35710.8|35690.8|35685.3|35665.3|168
1748414700000|2025-05-28 06:45:00|35703.4|35683.4|35708.7|35688.7|35736|35690.2|35703.4|35658|93
1748415000000|2025-05-28 06:50:00|35707.3|35687.3|35752|35682|35752|35708|35704.4|35682|101
1748415300000|2025-05-28 06:55:00|35728|35708|35718.5|35698.5|35745|35709.8|35706.4|35674|159
1748415600000|2025-05-28 07:00:00|35718.6|35698.6|35701.6|35681.6|35722.9|35702.9|35693.1|35673.1|118
1748415900000|2025-05-28 07:05:00|35700.6|35680.6|35686.4|35666.4|35708.2|35688.2|35681|35661|198
1748416200000|2025-05-28 07:10:00|35685.4|35665.4|35670.2|35650.2|35689.3|35669.3|35670.2|35650.2|195
1748416500000|2025-05-28 07:15:00|35671.3|35651.3|35663.4|35643.4|35674.1|35654.1|35656.7|35636.7|133
1748416800000|2025-05-28 07:20:00|35664.5|35644.5|35668.3|35648.3|35670.1|35650.1|35660.7|35640.7|106
1748417100000|2025-05-28 07:25:00|35667|35647|35677.2|35657.2|35678.6|35658.6|35662.4|35642.4|153
1748417400000|2025-05-28 07:30:00|35678.7|35658.7|35651.7|35631.7|35678.7|35658.7|35640.5|35620.5|157
1748417700000|2025-05-28 07:35:00|35650|35630|35638.5|35618.5|35680|35633.4|35638.5|35600|61
1748418000000|2025-05-28 07:40:00|35637.6|35617.6|35631.2|35611.2|35639.5|35619.5|35627|35607|221
1748418300000|2025-05-28 07:45:00|35629.8|35609.8|35629.6|35609.6|35634.7|35614.7|35624.2|35604.2|193
1748418600000|2025-05-28 07:50:00|35630.3|35610.3|35593.2|35573.2|35631.2|35611.2|35590.1|35570.1|272
1748418900000|2025-05-28 07:55:00|35596.4|35576.4|35606.1|35586.1|35612.4|35592.4|35591|35571|276
1748419200000|2025-05-28 08:00:00|35605.3|35585.3|35565.5|35545.5|35605.3|35585.3|35565.1|35545.1|232
1748419500000|2025-05-28 08:05:00|35565.4|35545.4|35577|35557|35579.8|35559.8|35563.4|35543.4|275
1748419800000|2025-05-28 08:10:00|35576.2|35556.2|35597.3|35577.3|35598.9|35578.9|35576.2|35556.2|195
1748420100000|2025-05-28 08:15:00|35598.2|35578.2|35604.2|35584.2|35606.2|35586.2|35583.8|35563.8|193
1748420400000|2025-05-28 08:20:00|35605.1|35585.1|35620.5|35600.5|35621.5|35601.5|35596.7|35576.7|178
1748420700000|2025-05-28 08:25:00|35621.6|35601.6|35624.9|35604.9|35633|35613|35618.8|35598.8|218
1748421000000|2025-05-28 08:30:00|35626.2|35606.2|35632.9|35612.9|35650.4|35618.8|35624.4|35596.8|186
1748421300000|2025-05-28 08:35:00|35634.8|35614.8|35617|35597|35638.7|35618.7|35615.5|35595.5|131
1748421600000|2025-05-28 08:40:00|35615.9|35595.9|35630.7|35610.7|35630.7|35610.7|35612.3|35592.3|159
1748421900000|2025-05-28 08:45:00|35629.7|35609.7|35626.9|35606.9|35632.8|35612.8|35622.8|35602.8|104
1748422200000|2025-05-28 08:50:00|35627.1|35607.1|35616.8|35596.8|35629.1|35609.1|35615.4|35595.4|134
1748422500000|2025-05-28 08:55:00|35615.8|35595.8|35604.4|35584.4|35615.8|35595.8|35604.4|35584.4|141
1748422800000|2025-05-28 09:00:00|35603.4|35583.4|35598.6|35578.6|35609.9|35589.9|35594|35574|187
1748423100000|2025-05-28 09:05:00|35600.1|35580.1|35620.9|35600.9|35623.1|35603.1|35599.1|35579.1|126
1748423400000|2025-05-28 09:10:00|35619.7|35599.7|35611.2|35591.2|35645|35610.5|35611.2|35575|134
1748423700000|2025-05-28 09:15:00|35610.2|35590.2|35609.4|35589.4|35620.2|35600.2|35602.4|35582.4|183
1748424000000|2025-05-28 09:20:00|35610.4|35590.4|35599.8|35579.8|35610.7|35590.7|35590.7|35570.7|130
1748424300000|2025-05-28 09:25:00|35598.8|35578.8|35596.2|35576.2|35606.5|35586.5|35594.8|35574.8|109
1748424600000|2025-05-28 09:30:00|35595.2|35575.2|35588.8|35568.8|35600.9|35580.9|35579.9|35559.9|120
1748424900000|2025-05-28 09:35:00|35589.9|35569.9|35587.5|35567.5|35593.8|35573.8|35567.4|35547.4|145
1748425200000|2025-05-28 09:40:00|35586.5|35566.5|35578.1|35558.1|35586.9|35566.9|35571.7|35551.7|132
1748425500000|2025-05-28 09:45:00|35577.1|35557.1|35587.5|35567.5|35590.4|35570.4|35571.5|35551.5|81
1748425800000|2025-05-28 09:50:00|35588.5|35568.5|35598.1|35578.1|35603|35583|35582.2|35562.2|336
1748426100000|2025-05-28 09:55:00|35599.3|35579.3|35604.3|35584.3|35616.9|35596.9|35598.6|35578.6|173
1748426400000|2025-05-28 10:00:00|35605.3|35585.3|35611.9|35591.9|35614.3|35594.3|35603.8|35583.8|140
1748426700000|2025-05-28 10:05:00|35613|35593|35609.8|35589.8|35621.5|35601.5|35608.6|35588.6|207
1748427000000|2025-05-28 10:10:00|35608.6|35588.6|35593.4|35573.4|35612.7|35592.7|35592.1|35572.1|244
1748427300000|2025-05-28 10:15:00|35594.7|35574.7|35600|35580|35603.7|35583.7|35583.9|35563.9|146
1748427600000|2025-05-28 10:20:00|35601.6|35581.6|35584.4|35564.4|35612.2|35592.2|35580.3|35560.3|222
1748427900000|2025-05-28 10:25:00|35586|35566|35589.4|35569.4|35596.3|35576.3|35584|35564|251
1748428200000|2025-05-28 10:30:00|35587.9|35567.9|35574.1|35554.1|35597|35572.2|35563.1|35517|147
1748428500000|2025-05-28 10:35:00|35573.1|35553.1|35573.3|35553.3|35576.4|35556.4|35566.3|35546.3|87
1748428800000|2025-05-28 10:40:00|35574.6|35554.6|35594.6|35574.6|35594.6|35574.6|35565.2|35545.2|107
1748429100000|2025-05-28 10:45:00|35593.6|35573.6|35607.9|35587.9|35610|35590|35590.1|35570.1|146
1748429400000|2025-05-28 10:50:00|35606.6|35586.6|35598.6|35578.6|35608.5|35588.5|35585.6|35565.6|248
1748429700000|2025-05-28 10:55:00|35597.4|35577.4|35589.6|35569.6|35606.9|35586.9|35580|35560|201
1748430000000|2025-05-28 11:00:00|35588.6|35568.6|35595.9|35575.9|35600.1|35580.1|35585.4|35565.4|169
1748430300000|2025-05-28 11:05:00|35597|35577|35603.4|35583.4|35609.4|35589.4|35591.5|35571.5|146
1748430600000|2025-05-28 11:10:00|35602.3|35582.3|35605.6|35585.6|35607.2|35587.2|35598|35578|106
1748430900000|2025-05-28 11:15:00|35606.7|35586.7|35596.9|35576.9|35608|35588|35596.7|35576.7|140
1748431200000|2025-05-28 11:20:00|35597.9|35577.9|35595.1|35575.1|35602.3|35582.3|35589.3|35569.3|117
1748431500000|2025-05-28 11:25:00|35594|35574|35597.1|35577.1|35605.4|35585.4|35588.6|35568.6|117
1748431800000|2025-05-28 11:30:00|35596.1|35576.1|35591.9|35571.9|35602.9|35582.9|35583.1|35563.1|122
1748432100000|2025-05-28 11:35:00|35590.9|35570.9|35588.3|35568.3|35600.1|35580.1|35578|35558|100
1748432400000|2025-05-28 11:40:00|35589.4|35569.4|35593.5|35573.5|35596.3|35576.3|35584.6|35564.6|97
1748432700000|2025-05-28 11:45:00|35594.5|35574.5|35602|35582|35606.3|35586.3|35594.5|35574.5|155
1748433000000|2025-05-28 11:50:00|35603|35583|35606.4|35586.4|35607.5|35587.5|35593.2|35573.2|133
1748433300000|2025-05-28 11:55:00|35607.4|35587.4|35616.3|35596.3|35619.1|35599.1|35595.2|35575.2|254
1748433600000|2025-05-28 12:00:00|35617.5|35597.5|35607.9|35587.9|35622.3|35602.3|35593.3|35573.3|236
1748433900000|2025-05-28 12:05:00|35606.8|35586.8|35616.4|35596.4|35617.3|35597.3|35603|35583|122
1748434200000|2025-05-28 12:10:00|35615.4|35595.4|35629.5|35609.5|35633.3|35613.3|35615.4|35595.4|192
1748434500000|2025-05-28 12:15:00|35628.6|35608.6|35612.9|35592.9|35632.3|35612.3|35610.8|35590.8|228
1748434800000|2025-05-28 12:20:00|35611.9|35591.9|35628.8|35608.8|35631|35611|35602|35582|183
1748435100000|2025-05-28 12:25:00|35629.5|35609.5|35651.9|35631.9|35659|35639|35627.4|35607.4|181
1748435400000|2025-05-28 12:30:00|35652.7|35632.7|35633.1|35613.1|35652.7|35632.7|35626.4|35606.4|129
1748435700000|2025-05-28 12:35:00|35632.8|35612.8|35655.4|35635.4|35659.1|35639.1|35630.2|35610.2|210
1748436000000|2025-05-28 12:40:00|35656.8|35636.8|35671.3|35651.3|35673.5|35653.5|35649.8|35629.8|369
1748436300000|2025-05-28 12:45:00|35672.3|35652.3|35648.7|35628.7|35676.2|35656.2|35646.5|35626.5|222
1748436600000|2025-05-28 12:50:00|35647.6|35627.6|35657.1|35637.1|35661.5|35641.5|35644.5|35624.5|134
1748436900000|2025-05-28 12:55:00|35655.8|35635.8|35662.9|35642.9|35669.4|35649.4|35641.9|35621.9|300
1748437200000|2025-05-28 13:00:00|35662|35642|35661|35641|35675.1|35655.1|35658.4|35638.4|437
1748437500000|2025-05-28 13:05:00|35662|35642|35695.2|35675.2|35695.2|35675.2|35660.7|35640.7|446
1748437800000|2025-05-28 13:10:00|35696.2|35676.2|35695.9|35675.9|35707.9|35687.9|35680.9|35660.9|330
1748438100000|2025-05-28 13:15:00|35696.9|35676.9|35697.7|35677.7|35708.1|35688.1|35687.9|35667.9|170
1748438400000|2025-05-28 13:20:00|35698.7|35678.7|35692.4|35672.4|35707.9|35687.9|35686.4|35666.4|154
1748438700000|2025-05-28 13:25:00|35693.6|35673.6|35711.8|35691.8|35714.2|35694.2|35683.1|35663.1|158
1748439000000|2025-05-28 13:30:00|35710.8|35690.8|35696.8|35676.8|35716.6|35696.6|35690.6|35670.6|221
1748439300000|2025-05-28 13:35:00|35698.1|35678.1|35700.7|35680.7|35708.7|35688.7|35689.9|35669.9|256
1748439600000|2025-05-28 13:40:00|35699.4|35679.4|35696.8|35676.8|35722.9|35702.9|35696.2|35676.2|280
1748439900000|2025-05-28 13:45:00|35698.2|35678.2|35688.6|35668.6|35703.8|35683.8|35683.6|35663.6|459
1748440200000|2025-05-28 13:50:00|35689.7|35669.7|35663.9|35643.9|35690|35670|35659.5|35639.5|499
1748440500000|2025-05-28 13:55:00|35662.9|35642.9|35670.1|35650.1|35684|35664|35662.9|35642.9|480
1748440800000|2025-05-28 14:00:00|35671.2|35651.2|35651|35631|35671.2|35651.2|35645|35625|357
1748441100000|2025-05-28 14:05:00|35653|35633|35639.7|35619.7|35655.8|35635.8|35636.7|35616.7|217
1748441400000|2025-05-28 14:10:00|35638.4|35618.4|35631.3|35611.3|35640.7|35620.7|35615.4|35595.4|204
1748441700000|2025-05-28 14:15:00|35630.1|35610.1|35665|35583|35667|35615.1|35609|35577|230
1748442000000|2025-05-28 14:20:00|35667|35585|35621.2|35601.2|35668|35613|35619.9|35579|245
1748442300000|2025-05-28 14:25:00|35620.3|35600.3|35616.6|35596.6|35623.5|35603.5|35610.6|35590.6|204
1748442600000|2025-05-28 14:30:00|35618.3|35598.3|35629.5|35609.5|35635.5|35615.5|35606.8|35586.8|218
1748442900000|2025-05-28 14:35:00|35631|35611|35640.9|35620.9|35650.2|35630.2|35629.2|35609.2|482
1748443200000|2025-05-28 14:40:00|35639.8|35619.8|35636.1|35616.1|35650.8|35630.8|35632.8|35612.8|633
1748443500000|2025-05-28 14:45:00|35634.8|35614.8|35662.1|35642.1|35668.8|35648.8|35629.6|35609.6|474
1748443800000|2025-05-28 14:50:00|35663.6|35643.6|35698.8|35678.8|35716.9|35696.9|35659.3|35639.3|318
1748444100000|2025-05-28 14:55:00|35701.8|35681.8|35705.9|35685.9|35714.1|35694.1|35694.9|35674.9|334
1748444400000|2025-05-28 15:00:00|35707.3|35687.3|35687.6|35667.6|35707.8|35687.8|35683.3|35663.3|270
1748444700000|2025-05-28 15:05:00|35689.2|35669.2|35697.8|35677.8|35704|35684|35682.5|35662.5|160
1748445000000|2025-05-28 15:10:00|35698.7|35678.7|35726.1|35706.1|35727.5|35707.5|35694.8|35674.8|403
1748445300000|2025-05-28 15:15:00|35725.6|35705.6|35744|35724|35761|35741|35717|35697|372
1748445600000|2025-05-28 15:20:00|35742.9|35722.9|35741.2|35721.2|35751.7|35731.7|35736.1|35716.1|297
1748445900000|2025-05-28 15:25:00|35740.4|35720.4|35736.1|35716.1|35743.2|35723.2|35730.9|35710.9|603
1748446200000|2025-05-28 15:30:00|35734.5|35714.5|35745.7|35725.7|35754.6|35734.6|35734.5|35714.5|282
1748446500000|2025-05-28 15:35:00|35746.4|35726.4|35753.9|35733.9|35761.4|35741.4|35738.7|35718.7|250
1748446800000|2025-05-28 15:40:00|35752.5|35732.5|35759.2|35739.2|35762.4|35742.4|35746.3|35726.3|203
1748447100000|2025-05-28 15:45:00|35756.9|35736.9|35759.3|35739.3|35761.7|35741.7|35753.8|35733.8|87
1748447400000|2025-05-28 15:50:00|35758.4|35738.4|35758.9|35738.9|35766.9|35746.9|35753.4|35733.4|197
1748447700000|2025-05-28 15:55:00|35758.1|35738.1|35771.1|35751.1|35776.3|35756.3|35756.7|35736.7|254
1748448000000|2025-05-28 16:00:00|35772.1|35752.1|35749|35729|35774.3|35754.3|35743.6|35723.6|275
1748448300000|2025-05-28 16:05:00|35750.2|35730.2|35766.8|35746.8|35772.3|35752.3|35748.6|35728.6|110
1748448600000|2025-05-28 16:10:00|35767.8|35747.8|35764.3|35744.3|35818.7|35760.4|35760.3|35715.6|201
1748448900000|2025-05-28 16:15:00|35765.5|35745.5|35751.8|35731.8|35813|35749.1|35751.8|35690.5|137
1748449200000|2025-05-28 16:20:00|35752.8|35732.8|35763.7|35743.7|35769.4|35749.4|35751.4|35731.4|159
1748449500000|2025-05-28 16:25:00|35762.5|35742.5|35758.8|35738.8|35768|35748|35754.9|35734.9|162
1748449800000|2025-05-28 16:30:00|35757.8|35737.8|35761.6|35741.6|35764.7|35744.7|35753.6|35733.6|132
1748450100000|2025-05-28 16:35:00|35762.5|35742.5|35763.4|35743.4|35770.1|35750.1|35759.4|35739.4|188
1748450400000|2025-05-28 16:40:00|35762.3|35742.3|35763.1|35743.1|35766|35746|35756.8|35736.8|69
1748450700000|2025-05-28 16:45:00|35762.1|35742.1|35761.6|35741.6|35768|35748|35759.4|35739.4|73
1748451000000|2025-05-28 16:50:00|35762.5|35742.5|35763.2|35743.2|35767.7|35747.7|35758.5|35738.5|80
1748451300000|2025-05-28 16:55:00|35764.6|35744.6|35756.8|35736.8|35766.9|35746.9|35753.7|35733.7|79
1748451600000|2025-05-28 17:00:00|35759|35739|35748.5|35728.5|35799.5|35742.8|35746.4|35677|130
1748451900000|2025-05-28 17:05:00|35749.5|35729.5|35757.1|35737.1|35759.7|35739.7|35745.8|35725.8|60
1748452200000|2025-05-28 17:10:00|35758.2|35738.2|35750.8|35730.8|35760.9|35740.9|35749.5|35729.5|63
1748452500000|2025-05-28 17:15:00|35749.4|35729.4|35748.3|35728.3|35795.5|35734.2|35746|35675.5|49
1748452800000|2025-05-28 17:20:00|35749.3|35729.3|35741.1|35721.1|35749.3|35729.3|35739.7|35719.7|72
1748453100000|2025-05-28 17:25:00|35742.3|35722.3|35748.2|35728.2|35793.5|35729.2|35738.6|35673.5|56
1748453400000|2025-05-28 17:30:00|35749.2|35729.2|35750.5|35730.5|35765.8|35745.8|35748.2|35728.2|73
1748453700000|2025-05-28 17:35:00|35752.3|35732.3|35738|35718|35752.3|35732.3|35735|35715|57
1748454000000|2025-05-28 17:40:00|35739.4|35719.4|35751.6|35731.6|35802.5|35736.7|35739.4|35681|73
1748454300000|2025-05-28 17:45:00|35752.6|35732.6|35759.5|35739.5|35759.5|35739.5|35749.6|35729.6|44
1748454600000|2025-05-28 17:50:00|35758.5|35738.5|35760.3|35740.3|35764.4|35744.4|35757.6|35737.6|55
1748454900000|2025-05-28 17:55:00|35759.3|35739.3|35792.3|35716.5|35810.5|35749.1|35756.1|35688.5|68
1748455200000|2025-05-28 18:00:00|35792.5|35713|35736.9|35716.9|35793.3|35733.9|35736|35700.9|324
1748455500000|2025-05-28 18:05:00|35736.4|35716.4|35736.2|35716.2|35790|35719.6|35733.7|35666|45
1748455800000|2025-05-28 18:10:00|35735.7|35715.7|35735|35715|35780.5|35717.5|35727.2|35657|87
1748456100000|2025-05-28 18:15:00|35734.1|35714.1|35745.7|35725.7|35750.1|35730.1|35734.1|35714.1|244
1748456400000|2025-05-28 18:20:00|35744.8|35724.8|35754.1|35734.1|35759.9|35739.9|35744.5|35724.5|284
1748456700000|2025-05-28 18:25:00|35754.5|35734.5|35760.9|35740.9|35763.1|35743.1|35753.1|35733.1|222
1748457000000|2025-05-28 18:30:00|35762.1|35742.1|35764.1|35744.1|35814.5|35746.7|35759.5|35694.5|153
1748457300000|2025-05-28 18:35:00|35763.3|35743.3|35777.7|35722.3|35814.5|35743.9|35760|35689.5|71
1748457600000|2025-05-28 18:40:00|35811.5|35691.5|35803|35683|35812|35741.6|35754.7|35683|82
1748457900000|2025-05-28 18:45:00|35804.5|35684.5|35753.8|35733.8|35806|35736.1|35749.2|35683|117
1748458200000|2025-05-28 18:50:00|35753.2|35733.2|35738.4|35718.4|35755.4|35735.4|35736|35716|300
1748458500000|2025-05-28 18:55:00|35737.8|35717.8|35743.8|35723.8|35744.5|35724.5|35732.6|35712.6|330
1748458800000|2025-05-28 19:00:00|35745.2|35725.2|35753.9|35733.9|35759|35739|35741.5|35721.5|127
1748459100000|2025-05-28 19:05:00|35756.5|35736.5|35756.4|35736.4|35757.9|35737.9|35750.2|35730.2|101
1748459400000|2025-05-28 19:10:00|35755.1|35735.1|35754.2|35734.2|35805.5|35737.3|35751.4|35683.5|52
1748459700000|2025-05-28 19:15:00|35755.7|35735.7|35755.9|35735.9|35802.5|35735.9|35744.1|35681.5|49
1748460000000|2025-05-28 19:20:00|35754.2|35734.2|35751.4|35731.4|35802.5|35734.2|35747.5|35677.5|35
1748460300000|2025-05-28 19:25:00|35800.5|35680.5|35763.9|35743.9|35810|35745.2|35750.1|35680.5|36
1748460600000|2025-05-28 19:30:00|35762.4|35742.4|35771.6|35751.6|35815|35751.6|35759.8|35693.5|30
1748460900000|2025-05-28 19:35:00|35772.6|35752.6|35820.5|35700.5|35821.5|35753.8|35768.2|35700.5|29
1748461200000|2025-05-28 19:40:00|35772.1|35752.1|35768.6|35748.6|35818.5|35752.1|35766|35696|41
1748461500000|2025-05-28 19:45:00|35770|35750|35774.8|35754.8|35826|35756.8|35770|35698.5|20
1748461800000|2025-05-28 19:50:00|35773.5|35753.5|35775.2|35755.2|35827|35756.6|35771|35699|31
1748462100000|2025-05-28 19:55:00|35776.8|35756.8|35774.7|35754.7|35829.5|35760.3|35768.3|35700|35
1748462400000|2025-05-28 20:00:00|35773.4|35753.4|35776|35756|35782.4|35762.4|35770.8|35750.8|62
1748462700000|2025-05-28 20:05:00|35773.7|35753.7|35768.8|35748.8|35825.5|35753.7|35763.2|35703.5|43
1748463000000|2025-05-28 20:10:00|35771|35751|35827.5|35707.5|35828.5|35755.5|35771|35706|32
1748463300000|2025-05-28 20:15:00|35827|35707|35773.2|35753.2|35827.5|35754.2|35771.5|35704.5|22
1748463600000|2025-05-28 20:20:00|35826|35706|35769.5|35749.5|35827.5|35754.2|35769.5|35704|30
1748463900000|2025-05-28 20:25:00|35821.5|35701.5|35765.2|35745.2|35822.5|35748.9|35761.6|35698.5|34
1748464200000|2025-05-28 20:30:00|35762.8|35742.8|35765.5|35745.5|35821|35747.9|35761|35698.5|27
1748464500000|2025-05-28 20:35:00|35817.5|35697.5|35769.4|35749.4|35826.5|35755|35767.9|35697.5|30
1748464800000|2025-05-28 20:40:00|35771.7|35751.7|35771.4|35751.4|35827|35755.8|35768.8|35704|21
1748465100000|2025-05-28 20:45:00|35822.5|35702.5|35823|35703|35825.5|35738.2|35784.6|35702|27
1748465400000|2025-05-28 20:50:00|35824|35704|35781.9|35731.9|35824|35736|35774.3|35700|54
1748465700000|2025-05-28 20:55:00|35817|35697|35810.8|35709.6|35818.8|35732.4|35777.3|35694.5|46
1748466000000|2025-05-28 21:00:00|35814.5|35694.5|35814.5|35694.5|35814.5|35694.5|35814.5|35694.5|1
1748466300000|2025-05-28 21:05:00|35814|35694|35813|35693|35815|35695|35810.5|35690.5|35
1748466600000|2025-05-28 21:10:00|35814|35694|35807|35687|35815.5|35695.5|35807|35687|34
1748466900000|2025-05-28 21:15:00|35808|35688|35811.5|35691.5|35811.5|35691.5|35806|35686|28
1748467200000|2025-05-28 21:20:00|35810.5|35690.5|35813.5|35693.5|35813.5|35693.5|35809.5|35689.5|16
1748467500000|2025-05-28 21:25:00|35813|35693|35813.5|35693.5|35817|35697|35811.5|35691.5|30
1748467800000|2025-05-28 21:30:00|35814|35694|35812|35692|35814|35694|35809.5|35689.5|28
1748468100000|2025-05-28 21:35:00|35811|35691|35810.5|35690.5|35813.5|35693.5|35808.5|35688.5|75
1748468400000|2025-05-28 21:40:00|35811|35691|35810.5|35690.5|35811|35691|35809.5|35689.5|7
1748468700000|2025-05-28 21:45:00|35811.5|35691.5|35808.5|35688.5|35811.5|35691.5|35807|35687|20
1748469000000|2025-05-28 21:50:00|35808|35688|35810|35690|35811.5|35691.5|35807.5|35687.5|21
1748469300000|2025-05-28 21:55:00|35808.5|35688.5|35809|35689|35811|35691|35808|35688|25
1748469600000|2025-05-28 22:00:00|35809.5|35689.5|35812|35692|35818.5|35698.5|35809.5|35689.5|81
1748469900000|2025-05-28 22:05:00|35811.5|35691.5|35811.1|35691.1|35818.5|35698.5|35809.5|35689.5|43
1748470200000|2025-05-28 22:10:00|35809.5|35689.5|35810.7|35690.7|35812|35692|35809.5|35689.5|19
1748470500000|2025-05-28 22:15:00|35810|35690|35805|35685|35815.5|35695.5|35805|35685|44
1748470800000|2025-05-28 22:20:00|35803.5|35683.5|35808.5|35688.5|35810|35690|35802.5|35682.5|28
1748471100000|2025-05-28 22:25:00|35809|35689|35806|35686|35811|35691|35804.5|35684.5|19
1748471400000|2025-05-28 22:30:00|35796|35676|35793|35673|35796|35676|35772.5|35652.5|45
1748471700000|2025-05-28 22:35:00|35792|35672|35793|35673|35793.5|35673.5|35790.5|35670.5|48
1748472000000|2025-05-28 22:40:00|35792.5|35672.5|35806.5|35686.5|35809|35689|35792.5|35672.5|48
1748472300000|2025-05-28 22:45:00|35804.5|35684.5|35809|35689|35811|35691|35802.5|35682.5|56
1748472600000|2025-05-28 22:50:00|35807|35687|35806.5|35686.5|35809.5|35689.5|35803.5|35683.5|61
1748472900000|2025-05-28 22:55:00|35807.5|35687.5|35807.5|35687.5|35810.5|35690.5|35805|35685|75
1748473200000|2025-05-28 23:00:00|35793|35673|35819|35699|35821.5|35701.5|35791|35671|145
1748473500000|2025-05-28 23:05:00|35816.5|35696.5|35829|35709|35839|35719|35816.5|35696.5|134
1748473800000|2025-05-28 23:10:00|35828.5|35708.5|35847|35727|35850|35730|35817.3|35697.3|125
1748474100000|2025-05-28 23:15:00|35846.5|35726.5|35862|35742|35864.5|35744.5|35844.5|35724.5|175
1748474400000|2025-05-28 23:20:00|35862.5|35742.5|35868|35748|35869|35749|35854.5|35734.5|149
1748474700000|2025-05-28 23:25:00|35867.5|35747.5|35864|35744|35869.5|35749.5|35860|35740|132
1748475000000|2025-05-28 23:30:00|35865.5|35745.5|35887.5|35767.5|35889.5|35769.5|35858.5|35738.5|178
1748475300000|2025-05-28 23:35:00|35888|35768|36006.5|35886.5|36006.5|35886.5|35886.5|35766.5|106
1748475600000|2025-05-28 23:40:00|35998.5|35878.5|36041|35921|36041|35921|35972.5|35852.5|106
1748475900000|2025-05-28 23:45:00|36036|35916|35984.5|35864.5|36039|35919|35976|35856|212
1748476200000|2025-05-28 23:50:00|35983.5|35863.5|35949|35829|35983.5|35863.5|35945|35825|203
1748476500000|2025-05-28 23:55:00|35949.5|35829.5|35985|35865|35992.5|35872.5|35942.5|35822.5|178
1748476800000|2025-05-29 00:00:00|35991|35871|35955|35835|36004|35884|35954.5|35834.5|215
1748477100000|2025-05-29 00:05:00|35956.5|35836.5|35954|35834|35959.5|35845.1|35930.5|35817.5|140
1748477400000|2025-05-29 00:10:00|35953|35833|35959.2|35848.3|35968|35857|35926|35831|107
1748477700000|2025-05-29 00:15:00|35968|35857.1|35967.9|35857.1|35988.5|35875|35959.2|35848.4|51
1748478000000|2025-05-29 00:20:00|35965.5|35845.5|35951.5|35840.6|35976|35864.2|35937.8|35820|73
1748478300000|2025-05-29 00:25:00|35954.5|35834.5|35940|35820|35955.5|35837.3|35928.8|35815|62
1748478600000|2025-05-29 00:30:00|35940.5|35820.5|35942|35822|35948|35834.8|35933|35813|79
1748478900000|2025-05-29 00:35:00|35943.5|35823.5|35937.2|35826.3|35966.5|35846.5|35937.2|35823.5|53
1748479200000|2025-05-29 00:40:00|35947.5|35827.5|35973|35862.2|35973|35862.2|35945.6|35827|55
1748479500000|2025-05-29 00:45:00|35977|35857|35983.5|35863.5|35986|35873.9|35955|35835|67
1748479800000|2025-05-29 00:50:00|35982.5|35862.5|35963.4|35852.5|35988|35873.9|35955|35844.1|57
1748480100000|2025-05-29 00:55:00|35964.5|35844.5|35989.5|35869.5|35990.5|35874.2|35959.3|35842|62
1748480400000|2025-05-29 01:00:00|35990.5|35870.5|36018|35898|36027.5|35907.5|35984.5|35864.5|184
1748480700000|2025-05-29 01:05:00|36019|35899|35999.5|35879.5|36019|35899|35980|35860|183
1748481000000|2025-05-29 01:10:00|35999|35879|35990.5|35870.5|36002.5|35882.5|35970|35850|176
1748481300000|2025-05-29 01:15:00|35990|35870|36017.5|35897.5|36019|35899|35982|35862|161
1748481600000|2025-05-29 01:20:00|36016|35896|35972|35852|36016|35896|35972|35852|149
1748481900000|2025-05-29 01:25:00|35973|35853|35945.2|35874.6|35985|35874.6|35945.2|35848|129
1748482200000|2025-05-29 01:30:00|35950.7|35880.2|35949.2|35878.6|35977|35884|35938.8|35841.5|51
1748482500000|2025-05-29 01:35:00|35978|35858|35928.1|35857.5|35978|35884|35928.1|35831|58
1748482800000|2025-05-29 01:40:00|35952.5|35832.5|35937.2|35866.6|35959.5|35866.6|35928.9|35832|60
1748483100000|2025-05-29 01:45:00|35931.9|35861.3|35955.5|35835.5|35960.5|35864.7|35929.4|35832|52
1748483400000|2025-05-29 01:50:00|35955|35835|35923.6|35853|35958|35862|35923.2|35824|51
1748483700000|2025-05-29 01:55:00|35950|35830|35915.7|35845.1|35954|35855.9|35914.5|35816|63
1748484000000|2025-05-29 02:00:00|35939.5|35819.5|35935.6|35865|35953.5|35865|35911.7|35815|63
1748484300000|2025-05-29 02:05:00|35963|35843|35964.5|35844.5|35966|35868.9|35931.6|35834.5|48
1748484600000|2025-05-29 02:10:00|35966|35846|35964.5|35844.5|35968|35874.2|35936.5|35841.5|49
1748484900000|2025-05-29 02:15:00|35964|35844|35966.5|35846.5|35974|35877.6|35934.3|35840|46
1748485200000|2025-05-29 02:20:00|35965.5|35845.5|35956|35836|35967|35869.7|35932.9|35835.5|45
1748485500000|2025-05-29 02:25:00|35955.5|35835.5|35930.3|35859.7|35963|35867.8|35930.3|35833.5|57
1748485800000|2025-05-29 02:30:00|35924.9|35854.3|35943|35823|35955.5|35859.6|35918|35821|52
1748486100000|2025-05-29 02:35:00|35941.5|35821.5|35949.5|35829.5|35953|35862.7|35921.7|35821.5|51
1748486400000|2025-05-29 02:40:00|35950.5|35830.5|35912.6|35842|35951|35855.1|35910.7|35814|62
1748486700000|2025-05-29 02:45:00|35934|35814|35908.8|35838.2|35936|35838.2|35901.9|35807.5|27
1748487000000|2025-05-29 02:50:00|35911.9|35841.3|35954.6|35884|35960.8|35890.2|35911.9|35841.3|17
1748487300000|2025-05-29 02:55:00|35954.1|35883.5|35964.2|35893.6|35984|35893.6|35952.8|35856.5|49
1748487600000|2025-05-29 03:00:00|35989|35869|35996.5|35876.5|36000|35905.8|35963.9|35867.5|56
1748487900000|2025-05-29 03:05:00|35998|35878|35965.4|35894.9|36000.5|35903.7|35961.7|35866|49
1748488200000|2025-05-29 03:10:00|35993.5|35873.5|35964.8|35894.2|35995|35900.6|35962.7|35864|69
1748488500000|2025-05-29 03:15:00|35988.5|35868.5|35937.8|35887.4|35990|35896.6|35937.8|35856.5|42
1748488800000|2025-05-29 03:20:00|35947.6|35877.1|35943.1|35872.5|35968|35877.5|35937|35838.5|57
1748489100000|2025-05-29 03:25:00|35967|35847|35950.2|35879.7|35969|35879.7|35944.3|35843.5|48
1748489400000|2025-05-29 03:30:00|35972|35852|35942.9|35872.3|35972|35877.8|35942.9|35843|49
1748489700000|2025-05-29 03:35:00|35968.5|35848.5|35952.2|35881.7|35980.5|35886.5|35945|35846.5|43
1748490000000|2025-05-29 03:40:00|35976.5|35856.5|35961.5|35841.5|35976.5|35882|35941.8|35841.5|55
1748490300000|2025-05-29 03:45:00|35962|35842|35967.5|35847.5|35971.5|35879|35935.9|35838.5|47
1748490600000|2025-05-29 03:50:00|35969|35849|35955|35884.4|35980|35889.8|35944.1|35843.5|37
1748490900000|2025-05-29 03:55:00|35978.5|35858.5|35959.2|35888.7|35983|35888.7|35954.7|35856|33
1748491200000|2025-05-29 04:00:00|35981.5|35861.5|35965.9|35895.4|35993|35897.3|35957.9|35859|53
1748491500000|2025-05-29 04:05:00|35990.5|35870.5|35965.9|35895.3|35992.5|35898.3|35960|35863.5|35
1748491800000|2025-05-29 04:10:00|35988|35868|35952.6|35882|35988|35895.5|35948.6|35853.5|40
1748492100000|2025-05-29 04:15:00|35975.5|35855.5|35966.5|35846.5|35975.5|35882|35943.9|35844.5|52
1748492400000|2025-05-29 04:20:00|35945.5|35874.9|35939.8|35869.2|35966.5|35874.9|35939.8|35841|34
1748492700000|2025-05-29 04:25:00|35963|35843|35941.7|35871.1|35966.5|35874.6|35939.9|35841.5|47
1748493000000|2025-05-29 04:30:00|35936.4|35865.8|35943|35872.4|35967.5|35874.7|35936.4|35841.5|31
1748493300000|2025-05-29 04:35:00|35968|35848|35971|35851|35973.5|35880.3|35942.9|35845|47
1748493600000|2025-05-29 04:40:00|35949.7|35879.1|35943.2|35872.6|35973.5|35879.5|35943.2|35846.5|39
1748493900000|2025-05-29 04:45:00|35967.5|35847.5|35952.1|35881.6|35970.5|35881.6|35941.4|35843.5|44
1748494200000|2025-05-29 04:50:00|35976|35856|35965.1|35894.5|35987.5|35894.5|35953.4|35854|46
1748494500000|2025-05-29 04:55:00|35988.5|35868.5|35981.5|35861.5|35991|35897.6|35958.4|35859.5|40
1748494800000|2025-05-29 05:00:00|35981|35861|35983.5|35863.5|35985|35890.9|35949.6|35856|44
1748495100000|2025-05-29 05:05:00|35984.5|35864.5|35955.5|35885|35985.5|35890.6|35955.5|35857.5|58
1748495400000|2025-05-29 05:10:00|35977.5|35857.5|35970.2|35899.6|35990|35899.6|35955.5|35857.5|35
1748495700000|2025-05-29 05:15:00|35993|35873|35982.5|35862.5|35994.5|35900.9|35960|35862|41
1748496000000|2025-05-29 05:20:00|35983|35863|35972.2|35901.6|35995|35901.6|35953.6|35856.5|56
1748496300000|2025-05-29 05:25:00|35994.5|35874.5|35968.3|35897.7|35996.5|35903.1|35965.8|35868|38
1748496600000|2025-05-29 05:30:00|35989|35869|35968.7|35898.1|35995.5|35907.2|35966.6|35869|39
1748496900000|2025-05-29 05:35:00|35988.5|35868.5|35980|35909.4|36006|35914.7|35968.9|35868.5|52
1748497200000|2025-05-29 05:40:00|36000|35880|35970.5|35900|36007.5|35904.4|35963.9|35869|42
1748497500000|2025-05-29 05:45:00|36000.5|35880.5|35996.2|35925.7|36023.5|35925.7|35970.8|35876|48
1748497800000|2025-05-29 05:50:00|36001.8|35931.2|36016|35896|36030|35936.8|35988.8|35894.5|48
1748498100000|2025-05-29 05:55:00|36013.5|35893.5|35974.5|35904|36018|35923.1|35974.5|35883|57
1748498400000|2025-05-29 06:00:00|35969.2|35898.6|35938.6|35918.6|35975.3|35932.3|35932.7|35888.1|163
1748498700000|2025-05-29 06:05:00|35936.8|35916.8|35938.6|35918.6|35944.4|35924.4|35923.2|35903.2|145
1748499000000|2025-05-29 06:10:00|35940|35920|35918.9|35898.9|35942|35922|35916.2|35896.2|180
1748499300000|2025-05-29 06:15:00|35920.4|35900.4|35880.4|35860.4|35921.8|35901.8|35880.4|35860.4|160
1748499600000|2025-05-29 06:20:00|35881.9|35861.9|35864.5|35844.5|35881.9|35861.9|35861.1|35841.1|160
1748499900000|2025-05-29 06:25:00|35866|35846|35850.5|35830.5|35867.3|35847.3|35838.3|35818.3|111
1748500200000|2025-05-29 06:30:00|35852.7|35832.7|35846.8|35826.8|35854.6|35834.6|35841.4|35821.4|82
1748500500000|2025-05-29 06:35:00|35848.9|35828.9|35862.2|35842.2|35869.7|35849.7|35848.9|35828.9|45
1748500800000|2025-05-29 06:40:00|35864.5|35844.5|35848.6|35828.6|35873.6|35853.6|35840.3|35820.3|75
1748501100000|2025-05-29 06:45:00|35851.1|35831.1|35854.8|35834.8|35855.6|35835.6|35832.6|35812.6|77
1748501400000|2025-05-29 06:50:00|35856.9|35836.9|35862.5|35842.5|35869.1|35849.1|35844.4|35824.4|45
1748501700000|2025-05-29 06:55:00|35860.4|35840.4|35857|35837|35890|35847|35853.6|35816|52
1748502000000|2025-05-29 07:00:00|35854.9|35834.9|35834.5|35814.5|35857.1|35837.1|35810.7|35790.7|97
1748502300000|2025-05-29 07:05:00|35836.6|35816.6|35872.8|35852.8|35877.9|35857.9|35836.6|35816.6|92
1748502600000|2025-05-29 07:10:00|35874.5|35854.5|35855.3|35835.3|35874.5|35854.5|35849.7|35829.7|110
1748502900000|2025-05-29 07:15:00|35856.8|35836.8|35843.6|35823.6|35870.5|35850.5|35842.7|35822.7|186
1748503200000|2025-05-29 07:20:00|35845.3|35825.3|35848.8|35828.8|35862.2|35842.2|35841.1|35821.1|131
1748503500000|2025-05-29 07:25:00|35847.4|35827.4|35844.6|35824.6|35854.3|35834.3|35837.2|35817.2|96
1748503800000|2025-05-29 07:30:00|35843.1|35823.1|35865.2|35845.2|35866.3|35846.3|35837.8|35817.8|177
1748504100000|2025-05-29 07:35:00|35864.1|35844.1|35852.8|35832.8|35866.9|35846.9|35847.2|35827.2|301
1748504400000|2025-05-29 07:40:00|35853.8|35833.8|35864.5|35844.5|35875.5|35855.5|35852.9|35832.9|169
1748504700000|2025-05-29 07:45:00|35865.6|35845.6|35851.9|35831.9|35873.8|35853.8|35851.4|35831.4|138
1748505000000|2025-05-29 07:50:00|35850.9|35830.9|35851.5|35831.5|35858.8|35838.8|35842.8|35822.8|139
1748505300000|2025-05-29 07:55:00|35852.6|35832.6|35862.9|35842.9|35867.1|35847.1|35850.2|35830.2|123
1748505600000|2025-05-29 08:00:00|35861.4|35841.4|35873.4|35853.4|35876.9|35856.9|35852.8|35832.8|212
1748505900000|2025-05-29 08:05:00|35874.6|35854.6|35869.7|35849.7|35884|35864|35867.7|35847.7|122
1748506200000|2025-05-29 08:10:00|35868.7|35848.7|35861.9|35841.9|35875.5|35855.5|35852.8|35832.8|128
1748506500000|2025-05-29 08:15:00|35860.8|35840.8|35884.5|35864.5|35884.5|35864.5|35860.8|35840.8|124
1748506800000|2025-05-29 08:20:00|35885.5|35865.5|35907.3|35887.3|35908.9|35888.9|35884.5|35864.5|133
1748507100000|2025-05-29 08:25:00|35908.4|35888.4|35913.7|35893.7|35919.7|35899.7|35901.5|35881.5|185
1748507400000|2025-05-29 08:30:00|35912.4|35892.4|35910.4|35890.4|35917.3|35897.3|35899|35879|126
1748507700000|2025-05-29 08:35:00|35909.4|35889.4|35883.1|35863.1|35909.4|35889.4|35880.2|35860.2|123
1748508000000|2025-05-29 08:40:00|35881.7|35861.7|35895|35875|35905|35885|35881.3|35861.3|69
1748508300000|2025-05-29 08:45:00|35892.9|35872.9|35883.5|35863.5|35898.2|35878.2|35879.6|35859.6|117
1748508600000|2025-05-29 08:50:00|35884.6|35864.6|35901.5|35881.5|35905|35885|35882.1|35862.1|119
1748508900000|2025-05-29 08:55:00|35900.5|35880.5|35883.6|35863.6|35903|35883|35873.2|35853.2|135
1748509200000|2025-05-29 09:00:00|35882.1|35862.1|35867.9|35847.9|35887.5|35867.5|35857.1|35837.1|165
1748509500000|2025-05-29 09:05:00|35869.4|35849.4|35874.4|35854.4|35881.6|35861.6|35868.3|35848.3|104
1748509800000|2025-05-29 09:10:00|35875.3|35855.3|35878.9|35858.9|35880.9|35860.9|35867.7|35847.7|81
1748510100000|2025-05-29 09:15:00|35879.9|35859.9|35868|35848|35885.4|35865.4|35867|35847|130
1748510400000|2025-05-29 09:20:00|35866.9|35846.9|35871|35851|35877.5|35857.5|35864.7|35844.7|108
1748510700000|2025-05-29 09:25:00|35869.9|35849.9|35858.2|35838.2|35880.2|35860.2|35854.9|35834.9|117
1748511000000|2025-05-29 09:30:00|35857|35837|35850|35830|35862.2|35842.2|35839|35819|148
1748511300000|2025-05-29 09:35:00|35849|35829|35856.2|35836.2|35857.6|35837.6|35844.8|35824.8|99
1748511600000|2025-05-29 09:40:00|35855.1|35835.1|35855.3|35835.3|35866.6|35846.6|35851.1|35831.1|105
1748511900000|2025-05-29 09:45:00|35854.4|35834.4|35863.8|35843.8|35867|35847|35849.6|35829.6|84
1748512200000|2025-05-29 09:50:00|35865.9|35845.9|35880|35860|35884.6|35864.6|35865.1|35845.1|146
1748512500000|2025-05-29 09:55:00|35878.8|35858.8|35876.5|35856.5|35886.3|35866.3|35870.9|35850.9|156
1748512800000|2025-05-29 10:00:00|35877.6|35857.6|35868.6|35848.6|35881.1|35861.1|35861.2|35841.2|148
1748513100000|2025-05-29 10:05:00|35869.8|35849.8|35851.6|35831.6|35871.8|35851.8|35851.5|35831.5|112
1748513400000|2025-05-29 10:10:00|35850.2|35830.2|35848.2|35828.2|35885|35839.6|35848.2|35799|53
1748513700000|2025-05-29 10:15:00|35850.3|35830.3|35835.3|35815.3|35855.8|35835.8|35824.4|35804.4|56
1748514000000|2025-05-29 10:20:00|35833.9|35813.9|35830.4|35810.4|35862|35815.8|35823.9|35783|72
1748514300000|2025-05-29 10:25:00|35829.1|35809.1|35827.9|35807.9|35836.3|35816.3|35819.5|35799.5|99
1748514600000|2025-05-29 10:30:00|35826.5|35806.5|35838.1|35818.1|35841.8|35821.8|35823.2|35803.2|74
1748514900000|2025-05-29 10:35:00|35839.4|35819.4|35849.7|35829.7|35861.8|35841.8|35839.4|35819.4|84
1748515200000|2025-05-29 10:40:00|35848.2|35828.2|35835|35815|35883|35834.9|35835|35803|79
1748515500000|2025-05-29 10:45:00|35833.5|35813.5|35843.3|35823.3|35847.7|35827.7|35832.1|35812.1|72
1748515800000|2025-05-29 10:50:00|35841.9|35821.9|35832.3|35812.3|35844.8|35824.8|35830.2|35810.2|69
1748516100000|2025-05-29 10:55:00|35830.9|35810.9|35836|35816|35837.2|35817.2|35829.6|35809.6|45
1748516400000|2025-05-29 11:00:00|35837.3|35817.3|35837.1|35817.1|35837.3|35817.3|35823.2|35803.2|86
1748516700000|2025-05-29 11:05:00|35838.5|35818.5|35839.4|35819.4|35846.6|35826.6|35831.5|35811.5|60
1748517000000|2025-05-29 11:10:00|35837.9|35817.9|35834.3|35814.3|35837.9|35817.9|35828.6|35808.6|65
1748517300000|2025-05-29 11:15:00|35832.9|35812.9|35853.6|35833.6|35856.8|35836.8|35832.7|35812.7|51
1748517600000|2025-05-29 11:20:00|35852.1|35832.1|35839.9|35819.9|35862|35832.1|35834.7|35792|58
1748517900000|2025-05-29 11:25:00|35841.3|35821.3|35839.6|35819.6|35846.6|35826.6|35834.7|35814.7|92
1748518200000|2025-05-29 11:30:00|35841.3|35821.3|35835.8|35815.8|35842.7|35822.7|35826.2|35806.2|68
1748518500000|2025-05-29 11:35:00|35837.2|35817.2|35859.4|35839.4|35861.8|35841.8|35836.4|35816.4|78
1748518800000|2025-05-29 11:40:00|35857.9|35837.9|35879|35859|35882.4|35862.4|35857.9|35837.9|168
1748519100000|2025-05-29 11:45:00|35878|35858|35866.1|35846.1|35882.9|35862.9|35863.1|35843.1|133
1748519400000|2025-05-29 11:50:00|35867.3|35847.3|35872.9|35852.9|35875.2|35855.2|35863.2|35843.2|174
1748519700000|2025-05-29 11:55:00|35874.4|35854.4|35882.2|35862.2|35889.6|35869.6|35873.4|35853.4|235
1748520000000|2025-05-29 12:00:00|35881.3|35861.3|35857.6|35837.6|35881.3|35861.3|35855.3|35835.3|258
1748520300000|2025-05-29 12:05:00|35856.7|35836.7|35850.6|35830.6|35857.7|35837.7|35836.9|35816.9|341
1748520600000|2025-05-29 12:10:00|35851.6|35831.6|35826.5|35806.5|35860.5|35840.5|35826.5|35806.5|230
1748520900000|2025-05-29 12:15:00|35827.4|35807.4|35804.5|35784.5|35835.9|35815.9|35801|35781|234
1748521200000|2025-05-29 12:20:00|35803.5|35783.5|35806.5|35786.5|35808.2|35788.2|35793.6|35773.6|234
1748521500000|2025-05-29 12:25:00|35805.7|35785.7|35837.2|35776.5|35837.2|35794.8|35802|35770.2|99
1748521800000|2025-05-29 12:30:00|35833.9|35773.2|35756.4|35736.4|35852.5|35791.8|35745.2|35725.2|415
1748522100000|2025-05-29 12:35:00|35757.4|35737.4|35749.5|35729.5|35765.1|35745.1|35730.5|35710.5|308
1748522400000|2025-05-29 12:40:00|35748.5|35728.5|35712.6|35692.6|35758.4|35738.4|35712.6|35692.6|373
1748522700000|2025-05-29 12:45:00|35712.2|35692.2|35690.6|35670.6|35722.4|35702.4|35687.2|35667.2|294
1748523000000|2025-05-29 12:50:00|35696|35676|35684.1|35664.1|35708.6|35688.6|35682.3|35662.3|327
1748523300000|2025-05-29 12:55:00|35682.1|35662.1|35640.4|35620.4|35683.5|35663.5|35638.1|35618.1|623
1748523600000|2025-05-29 13:00:00|35638.7|35618.7|35643.8|35623.8|35658|35638|35606.5|35586.5|488
1748523900000|2025-05-29 13:05:00|35644.9|35624.9|35645.9|35625.9|35647.7|35627.7|35610.5|35590.5|328
1748524200000|2025-05-29 13:10:00|35644.8|35624.8|35652.9|35632.9|35657.2|35637.2|35641|35621|282
1748524500000|2025-05-29 13:15:00|35651.7|35631.7|35647.5|35627.5|35667.2|35647.2|35644.3|35624.3|175
1748524800000|2025-05-29 13:20:00|35648.5|35628.5|35629.9|35609.9|35653.3|35633.3|35624|35604|295
1748525100000|2025-05-29 13:25:00|35630.7|35610.7|35612.4|35592.4|35638.6|35618.6|35606|35586|237
1748525400000|2025-05-29 13:30:00|35611.3|35591.3|35636.5|35616.5|35640.5|35620.5|35606.6|35586.6|231
1748525700000|2025-05-29 13:35:00|35637.4|35617.4|35657.2|35637.2|35657.2|35637.2|35629.7|35609.7|251
1748526000000|2025-05-29 13:40:00|35658|35638|35664.6|35644.6|35671|35651|35650|35630|332
1748526300000|2025-05-29 13:45:00|35663.8|35643.8|35654.8|35634.8|35675.7|35655.7|35650.5|35630.5|309
1748526600000|2025-05-29 13:50:00|35654|35634|35639.5|35619.5|35655.1|35635.1|35628.9|35608.9|320
1748526900000|2025-05-29 13:55:00|35640.3|35620.3|35636.7|35616.7|35650.8|35630.8|35631.6|35611.6|237
1748527200000|2025-05-29 14:00:00|35635.5|35615.5|35633.4|35613.4|35643.6|35623.6|35614.3|35594.3|261
1748527500000|2025-05-29 14:05:00|35635.3|35615.3|35614.4|35594.4|35637.8|35617.8|35612.9|35592.9|186
1748527800000|2025-05-29 14:10:00|35616.1|35596.1|35621|35601|35641.2|35621.2|35613|35593|229
1748528100000|2025-05-29 14:15:00|35620|35600|35616.1|35596.1|35622.8|35602.8|35605.3|35585.3|257
1748528400000|2025-05-29 14:20:00|35615.1|35595.1|35623.5|35603.5|35633.5|35613.5|35584.2|35548.2|313
1748528700000|2025-05-29 14:25:00|35624.5|35604.5|35642.8|35622.8|35645.7|35625.7|35607.8|35587.8|231
1748529000000|2025-05-29 14:30:00|35643.9|35623.9|35624.4|35604.4|35643.9|35623.9|35623.8|35603.8|303
1748529300000|2025-05-29 14:35:00|35623.9|35603.9|35649.8|35629.8|35653.5|35633.5|35623.5|35603.5|242
1748529600000|2025-05-29 14:40:00|35650.8|35630.8|35651.8|35631.8|35665.7|35645.7|35646.8|35626.8|190
1748529900000|2025-05-29 14:45:00|35652.6|35632.6|35631.4|35611.4|35658.4|35638.4|35614.7|35594.7|305
1748530200000|2025-05-29 14:50:00|35632.4|35612.4|35625.7|35605.7|35637.6|35617.6|35614.3|35594.3|251
1748530500000|2025-05-29 14:55:00|35624.6|35604.6|35633.8|35613.8|35635.6|35615.6|35622.9|35602.9|313
1748530800000|2025-05-29 15:00:00|35632.8|35612.8|35610.8|35590.8|35638.4|35618.4|35610|35590|306
1748531100000|2025-05-29 15:05:00|35610.1|35590.1|35611.2|35591.2|35614.4|35594.4|35598.3|35578.3|271
1748531400000|2025-05-29 15:10:00|35610.4|35590.4|35618.5|35598.5|35619.4|35599.4|35604.4|35584.4|280
1748531700000|2025-05-29 15:15:00|35619.3|35599.3|35608.4|35588.4|35619.3|35599.3|35594.1|35574.1|492
1748532000000|2025-05-29 15:20:00|35607.5|35587.5|35598|35578|35613.3|35593.3|35595.8|35575.8|432
1748532300000|2025-05-29 15:25:00|35597.1|35577.1|35587.2|35567.2|35611.4|35591.4|35586.9|35566.9|342
1748532600000|2025-05-29 15:30:00|35586.4|35566.4|35572.7|35552.7|35590.8|35570.8|35558.8|35538.8|303
1748532900000|2025-05-29 15:35:00|35571.8|35551.8|35577.3|35557.3|35577.7|35557.7|35557.3|35537.3|235
1748533200000|2025-05-29 15:40:00|35576.5|35556.5|35574.5|35554.5|35587.1|35567.1|35571.2|35551.2|196
1748533500000|2025-05-29 15:45:00|35575.4|35555.4|35580.8|35560.8|35588.8|35568.8|35573.2|35553.2|171
1748533800000|2025-05-29 15:50:00|35580|35560|35580.8|35560.8|35586.7|35566.7|35574.7|35554.7|159
1748534100000|2025-05-29 15:55:00|35579.8|35559.8|35564|35544|35580.7|35560.7|35558.1|35538.1|272
1748534400000|2025-05-29 16:00:00|35566.4|35546.4|35546.2|35526.2|35572.7|35552.7|35545.2|35525.2|385
1748534700000|2025-05-29 16:05:00|35545.1|35525.1|35527.2|35507.2|35562.3|35532.4|35523.1|35499|730
1748535000000|2025-05-29 16:10:00|35528.7|35508.7|35523.4|35445.2|35572|35512.2|35518.9|35443.3|472
1748535300000|2025-05-29 16:15:00|35517.5|35443.6|35516.1|35441.8|35526.3|35450.7|35502.9|35427.1|292
1748535600000|2025-05-29 16:20:00|35521.8|35447.2|35523.7|35503.7|35588|35506.7|35497.7|35425|646
1748535900000|2025-05-29 16:25:00|35523.5|35503.5|35536.7|35516.7|35543.5|35523.5|35522.9|35502.9|776
1748536200000|2025-05-29 16:30:00|35538.5|35518.5|35530.1|35510.1|35573|35522.4|35522.5|35451.5|448
1748536500000|2025-05-29 16:35:00|35528.9|35508.9|35512.1|35492.1|35531.2|35511.2|35507.7|35487.7|596
1748536800000|2025-05-29 16:40:00|35510.8|35490.8|35508.5|35488.5|35534|35497.2|35500.8|35480.8|469
1748537100000|2025-05-29 16:45:00|35507.3|35487.3|35516.5|35496.5|35521|35501|35503.8|35483.8|702
1748537400000|2025-05-29 16:50:00|35517.1|35497.1|35519.6|35499.6|35525.7|35505.7|35515.1|35495.1|598
1748537700000|2025-05-29 16:55:00|35520.7|35500.7|35528.1|35508.1|35530.8|35510.8|35515.6|35495.6|558
1748538000000|2025-05-29 17:00:00|35527.8|35507.8|35538.6|35518.6|35542.7|35522.7|35523.5|35503.5|720
1748538300000|2025-05-29 17:05:00|35536.9|35516.9|35552.7|35532.7|35553.1|35533.1|35533.2|35513.2|587
1748538600000|2025-05-29 17:10:00|35551.1|35531.1|35552.4|35532.4|35555.4|35535.4|35540.4|35520.4|550
1748538900000|2025-05-29 17:15:00|35552.5|35532.5|35557.2|35537.2|35560.1|35540.1|35543.6|35523.6|668
1748539200000|2025-05-29 17:20:00|35555.9|35535.9|35553.1|35533.1|35559.8|35539.8|35550.4|35530.4|497
1748539500000|2025-05-29 17:25:00|35555|35535|35556.5|35536.5|35559.4|35539.4|35544.4|35524.4|659
1748539800000|2025-05-29 17:30:00|35557.5|35537.5|35540.3|35520.3|35558.4|35538.4|35537.6|35517.6|651
1748540100000|2025-05-29 17:35:00|35538.9|35518.9|35516.3|35496.3|35541.3|35521.3|35515|35495|567
1748540400000|2025-05-29 17:40:00|35514.1|35494.1|35490.1|35470.1|35520.8|35500.8|35488.6|35468.6|402
1748540700000|2025-05-29 17:45:00|35493.6|35473.6|35511.3|35491.3|35514.3|35494.3|35488.5|35468.5|864
1748541000000|2025-05-29 17:50:00|35508.4|35488.4|35511.9|35491.9|35515.5|35495.5|35505.1|35485.1|708
1748541300000|2025-05-29 17:55:00|35513.2|35493.2|35515.7|35495.7|35518.2|35498.2|35507.9|35487.9|505
1748541600000|2025-05-29 18:00:00|35512.9|35492.9|35498.4|35478.4|35517.6|35497.6|35490.2|35470.2|293
1748541900000|2025-05-29 18:05:00|35499.5|35479.5|35494.5|35474.5|35504.6|35484.6|35489.4|35469.4|256
1748542200000|2025-05-29 18:10:00|35496.5|35476.5|35494.2|35474.2|35502.7|35482.7|35493.2|35473.2|198
1748542500000|2025-05-29 18:15:00|35493.1|35473.1|35493.1|35473.1|35498.9|35478.9|35487.1|35467.1|317
1748542800000|2025-05-29 18:20:00|35494.4|35474.4|35509.1|35489.1|35510.8|35490.8|35491.8|35471.8|265
1748543100000|2025-05-29 18:25:00|35508.1|35488.1|35505.6|35485.6|35512.7|35492.7|35504.7|35484.7|224
1748543400000|2025-05-29 18:30:00|35506.6|35486.6|35499.7|35479.7|35548|35486.8|35493.7|35428|150
1748543700000|2025-05-29 18:35:00|35498.5|35478.5|35502.4|35482.4|35508.2|35488.2|35498.5|35478.5|202
1748544000000|2025-05-29 18:40:00|35501.3|35481.3|35496.5|35476.5|35503.2|35483.2|35492.6|35472.6|205
1748544300000|2025-05-29 18:45:00|35495.4|35475.4|35508.6|35488.6|35511.3|35491.3|35495.4|35475.4|293
1748544600000|2025-05-29 18:50:00|35510|35490|35517.1|35497.1|35519.3|35499.3|35508.3|35488.3|290
1748544900000|2025-05-29 18:55:00|35518.1|35498.1|35519.2|35499.2|35569.5|35500.9|35512.1|35448.5|170
1748545200000|2025-05-29 19:00:00|35517.9|35497.9|35516.6|35496.6|35568|35502.1|35513|35447.5|131
1748545500000|2025-05-29 19:05:00|35515.3|35495.3|35515.6|35495.6|35518.6|35498.6|35513.3|35493.3|159
1748545800000|2025-05-29 19:10:00|35514.2|35494.2|35519.1|35499.1|35572.5|35502.7|35508.2|35452|59
1748546100000|2025-05-29 19:15:00|35516.8|35496.8|35536.7|35516.7|35572.5|35519.2|35514.8|35452|56
1748546400000|2025-05-29 19:20:00|35534.5|35514.5|35523.2|35503.2|35591.5|35521.3|35520.6|35469.5|47
1748546700000|2025-05-29 19:25:00|35575|35455|35522.4|35502.4|35578|35509.5|35520.9|35454|42
1748547000000|2025-05-29 19:30:00|35524.7|35504.7|35523.3|35503.3|35581.5|35508.5|35523|35458.5|37
1748547300000|2025-05-29 19:35:00|35575.5|35455.5|35528.4|35508.4|35576.5|35508.4|35518.8|35455.5|32
1748547600000|2025-05-29 19:40:00|35530.6|35510.6|35535.2|35515.2|35584.5|35522.2|35527.9|35464.5|44
1748547900000|2025-05-29 19:45:00|35537.6|35517.6|35543.9|35523.9|35594.5|35525.8|35537.6|35470.5|50
1748548200000|2025-05-29 19:50:00|35541.4|35521.4|35542.6|35522.6|35597.5|35524.8|35540.3|35472.5|42
1748548500000|2025-05-29 19:55:00|35596|35476|35543.5|35523.5|35598.5|35525.8|35541.3|35474|45
1748548800000|2025-05-29 20:00:00|35546.7|35526.7|35558.8|35538.8|35563.4|35543.4|35546.7|35526.7|42
1748549100000|2025-05-29 20:05:00|35556.6|35536.6|35561.3|35541.3|35561.9|35541.9|35556.6|35536.6|71
1748549400000|2025-05-29 20:10:00|35561.8|35541.8|35558.7|35538.7|35572.8|35552.8|35557.4|35537.4|19
1748549700000|2025-05-29 20:15:00|35560.6|35540.6|35555.2|35535.2|35560.6|35540.6|35555.2|35535.2|13
1748550000000|2025-05-29 20:20:00|35557.1|35537.1|35560.8|35540.8|35563|35543|35557.1|35537.1|7
1748550300000|2025-05-29 20:25:00|35560.5|35540.5|35563.4|35543.4|35595.1|35543.4|35559.1|35505.9|49
1748550600000|2025-05-29 20:30:00|35562.1|35542.1|35567.9|35547.9|35578|35552|35561.2|35527.4|19
1748550900000|2025-05-29 20:35:00|35566.6|35546.6|35561.2|35541.2|35567.8|35547.8|35561.2|35541.2|7
1748551200000|2025-05-29 20:40:00|35561|35541|35557.1|35537.1|35561|35541|35557.1|35537.1|5
1748551500000|2025-05-29 20:45:00|35552.8|35532.8|35549.7|35529.7|35552.8|35532.8|35548.9|35528.9|6
1748551800000|2025-05-29 20:50:00|35546|35526|35554.1|35464.3|35554.1|35526|35541.1|35456.2|11
1748552100000|2025-05-29 20:55:00|35559.8|35468.4|35573.7|35453.7|35592.2|35472.2|35558.9|35453.7|12
1748552400000|2025-05-29 21:00:00|35585.4|35465.4|35585.4|35465.4|35585.4|35465.4|35585.4|35465.4|1
1748552700000|2025-05-29 21:05:00|35591.9|35471.9|35585.6|35465.6|35591.9|35471.9|35580.6|35460.6|5
1748553000000|2025-05-29 21:10:00|35585|35465|35584.5|35464.5|35590.5|35470.5|35583|35463|50
1748553300000|2025-05-29 21:15:00|35587|35467|35581|35461|35587.5|35467.5|35580.5|35460.5|26
1748553600000|2025-05-29 21:20:00|35582.5|35462.5|35586|35466|35587|35467|35582.5|35462.5|22
1748553900000|2025-05-29 21:25:00|35586.5|35466.5|35591|35471|35592|35472|35585|35465|31
1748554200000|2025-05-29 21:30:00|35592|35472|35594.5|35474.5|35595.5|35475.5|35589.5|35469.5|57
1748554500000|2025-05-29 21:35:00|35595.5|35475.5|35594.5|35474.5|35598|35478|35592.5|35472.5|52
1748554800000|2025-05-29 21:40:00|35595|35475|35595|35475|35597|35477|35594.5|35474.5|27
1748555100000|2025-05-29 21:45:00|35596|35476|35595|35475|35596.5|35476.5|35592.5|35472.5|52
1748555400000|2025-05-29 21:50:00|35592.5|35472.5|35593.5|35473.5|35595|35475|35591|35471|50
1748555700000|2025-05-29 21:55:00|35592|35472|35593|35473|35594.5|35474.5|35590|35470|65
1748556000000|2025-05-29 22:00:00|35593.5|35473.5|35595|35475|35597|35477|35587|35467|108
1748556300000|2025-05-29 22:05:00|35596|35476|35572.5|35452.5|35597|35477|35560.5|35440.5|175
1748556600000|2025-05-29 22:10:00|35570.5|35450.5|35587.5|35467.5|35591.5|35471.5|35558.5|35438.5|199
1748556900000|2025-05-29 22:15:00|35586.5|35466.5|35587.5|35467.5|35589|35469|35558|35438|173
1748557200000|2025-05-29 22:20:00|35587|35467|35558|35438|35589.5|35469.5|35544.5|35424.5|199
1748557500000|2025-05-29 22:25:00|35559.5|35439.5|35572.5|35452.5|35584|35464|35536.5|35416.5|188
1748557800000|2025-05-29 22:30:00|35571.5|35451.5|35581|35461|35585|35465|35550|35430|155
1748558100000|2025-05-29 22:35:00|35582.5|35462.5|35578.5|35458.5|35584.5|35464.5|35565.5|35445.5|183
1748558400000|2025-05-29 22:40:00|35574.5|35454.5|35573|35453|35579|35459|35552|35432|149
1748558700000|2025-05-29 22:45:00|35572|35452|35571.5|35451.5|35577.5|35457.5|35544.5|35424.5|175
1748559000000|2025-05-29 22:50:00|35570.5|35450.5|35576|35456|35578|35458|35546.5|35426.5|162
1748559300000|2025-05-29 22:55:00|35577|35457|35582.5|35462.5|35587.5|35467.5|35548.5|35428.5|138
1748559600000|2025-05-29 23:00:00|35583|35463|35562.8|35442.8|35584|35464|35558|35438|100
1748559900000|2025-05-29 23:05:00|35568.5|35448.5|35575|35455|35580|35460|35555.8|35435.8|159
1748560200000|2025-05-29 23:10:00|35575.5|35455.5|35575.7|35455.7|35587.5|35467.5|35560|35440|156
1748560500000|2025-05-29 23:15:00|35559.7|35439.7|35575.5|35455.5|35577.5|35457.5|35559.7|35439.7|143
1748560800000|2025-05-29 23:20:00|35576|35456|35568.1|35448.1|35579.5|35459.5|35558.3|35438.3|180
1748561100000|2025-05-29 23:25:00|35568.4|35448.4|35567.5|35447.5|35574.5|35454.5|35559.2|35439.2|186
1748561400000|2025-05-29 23:30:00|35566|35446|35564.4|35444.4|35568.5|35448.5|35552.6|35432.6|233
1748561700000|2025-05-29 23:35:00|35564.1|35444.1|35557.3|35437.3|35567.5|35447.5|35538.5|35418.5|473
1748562000000|2025-05-29 23:40:00|35556.8|35436.8|35556|35436|35566|35446|35541.4|35421.4|411
1748562300000|2025-05-29 23:45:00|35555.9|35435.9|35555.2|35435.2|35560.5|35440.5|35549.4|35429.4|261
1748562600000|2025-05-29 23:50:00|35554.9|35434.9|35550.8|35430.8|35557.8|35437.8|35533.2|35413.2|226
1748562900000|2025-05-29 23:55:00|35546.6|35426.6|35550.3|35430.3|35558.8|35438.8|35537.3|35417.3|342
1748563200000|2025-05-30 00:00:00|35550.5|35430.5|35527.3|35440.3|35550.5|35464.2|35497|35422.8|747
1748563500000|2025-05-30 00:05:00|35527.1|35440.7|35504.5|35484.5|35541.7|35490.6|35500.6|35439.5|431
1748563800000|2025-05-30 00:10:00|35504.4|35484.4|35540.5|35451.4|35541.9|35490.2|35498.3|35444.3|383
1748564100000|2025-05-30 00:15:00|35540.2|35451.8|35487.8|35467.8|35541.7|35470|35482|35430.6|402
1748564400000|2025-05-30 00:20:00|35487.7|35467.7|35482.5|35462.5|35525.3|35472.6|35480.8|35429.7|391
1748564700000|2025-05-30 00:25:00|35482.2|35462.2|35486.3|35466.3|35503|35467.4|35477.8|35440.1|446
1748565000000|2025-05-30 00:30:00|35487.3|35467.3|35532.4|35479.7|35532.4|35479.7|35486.7|35453.3|494
1748565300000|2025-05-30 00:35:00|35532.3|35479.4|35534.9|35482.4|35537.8|35483.7|35523.6|35467.9|466
1748565600000|2025-05-30 00:40:00|35534.7|35482|35537.6|35487.6|35546|35492.8|35534.2|35481.2|534
1748565900000|2025-05-30 00:45:00|35533.7|35482.5|35541.9|35491.9|35544|35507.6|35521.2|35480|385
1748566200000|2025-05-30 00:50:00|35543.1|35493.1|35533.6|35480.4|35552.9|35516.2|35524.7|35478.8|463
1748566500000|2025-05-30 00:55:00|35529.1|35480|35520.3|35467.8|35536.6|35480.9|35516.8|35460.8|485
1748566800000|2025-05-30 01:00:00|35520.7|35467.4|35524.5|35436.7|35526.3|35467.6|35503.9|35436.5|577
1748567100000|2025-05-30 01:05:00|35524.7|35436.5|35492.3|35429.8|35524.7|35439|35472|35409.2|656
1748567400000|2025-05-30 01:10:00|35492.6|35429.7|35494|35431.6|35496.1|35437.6|35486.8|35425.8|440
1748567700000|2025-05-30 01:15:00|35493.7|35431.7|35472.2|35411.6|35496|35438.4|35463.7|35410|443
1748568000000|2025-05-30 01:20:00|35472.1|35411.5|35478.2|35417.4|35479.3|35420.2|35454.9|35399.3|561
1748568300000|2025-05-30 01:25:00|35478|35417.3|35493.3|35443|35499.1|35444.3|35473.2|35415|438
1748568600000|2025-05-30 01:30:00|35493.5|35443.5|35510.1|35459.3|35513.2|35473.8|35491.4|35442.1|474
1748568900000|2025-05-30 01:35:00|35510.6|35459.8|35537.7|35476.5|35544.1|35487.8|35494.8|35459|442
1748569200000|2025-05-30 01:40:00|35537.9|35476.3|35539.1|35485.2|35541.1|35486.3|35524.7|35471.9|529
1748569500000|2025-05-30 01:45:00|35539.3|35485.3|35549.9|35499.4|35554.9|35513.4|35532.6|35478|457
1748569800000|2025-05-30 01:50:00|35549.7|35499.7|35572.7|35507.2|35582|35517.2|35536|35493.8|471
1748570100000|2025-05-30 01:55:00|35572.6|35507.3|35590|35537.2|35596.4|35538.5|35572.3|35507.3|452
1748570400000|2025-05-30 02:00:00|35589.6|35536.9|35591.6|35530.8|35595.6|35538.8|35580.7|35516.4|413
1748570700000|2025-05-30 02:05:00|35591.4|35539.3|35581.9|35520.6|35597.5|35544.4|35581.8|35520.6|332
1748571000000|2025-05-30 02:10:00|35582|35520.7|35591.9|35536.2|35598.6|35543.9|35581.7|35520.5|346
1748571300000|2025-05-30 02:15:00|35591.8|35536.3|35594.9|35541.4|35598.1|35545.3|35586.8|35532.1|264
1748571600000|2025-05-30 02:20:00|35594.7|35541.2|35592.1|35530.1|35601.9|35548.4|35588.3|35526.8|256
1748571900000|2025-05-30 02:25:00|35592.6|35530.2|35591.4|35530.6|35593.7|35536.8|35584.5|35523.7|266
1748572200000|2025-05-30 02:30:00|35591.7|35530.7|35594|35544|35600.2|35544.4|35588.3|35530.7|262
1748572500000|2025-05-30 02:35:00|35594.3|35544.3|35610.2|35549.1|35611.9|35558|35592.6|35541.3|312
1748572800000|2025-05-30 02:40:00|35610.6|35549.2|35606.8|35544.8|35616|35562.1|35600.6|35542.8|322
1748573100000|2025-05-30 02:45:00|35606.2|35544.6|35609.4|35559.4|35614.7|35559.4|35602.9|35541.2|279
1748573400000|2025-05-30 02:50:00|35611|35561|35610.7|35560.7|35617.2|35562.6|35609.6|35552.4|242
1748573700000|2025-05-30 02:55:00|35610.6|35560.6|35614.4|35559.9|35617.2|35565.9|35609.1|35557.1|282
1748574000000|2025-05-30 03:00:00|35614.1|35560.1|35601.4|35545.5|35614.3|35560.1|35596.9|35539.6|304
1748574300000|2025-05-30 03:05:00|35601.6|35545.3|35598.3|35542.3|35603.8|35552.5|35596.1|35541.7|275
1748574600000|2025-05-30 03:10:00|35598.5|35542.1|35599|35546|35600.6|35548.5|35590.2|35535.1|294
1748574900000|2025-05-30 03:15:00|35599.5|35545.9|35596.2|35542.7|35599.5|35562.4|35581.6|35537.6|240
1748575200000|2025-05-30 03:20:00|35596.7|35543.2|35597.1|35547.1|35604.6|35553|35596.2|35542.7|201
1748575500000|2025-05-30 03:25:00|35597|35547|35606|35551.9|35609.3|35557|35592.9|35542.3|175
1748575800000|2025-05-30 03:30:00|35606.3|35552|35602.5|35546.3|35612.2|35560.3|35601.5|35543.5|218
1748576100000|2025-05-30 03:35:00|35600.8|35550.8|35605.5|35552.6|35607.3|35555.7|35595.5|35541.6|222
1748576400000|2025-05-30 03:40:00|35605.4|35552.7|35624|35574|35626.1|35574.6|35605.4|35552.7|247
1748576700000|2025-05-30 03:45:00|35624.2|35574.2|35634.7|35584.4|35635.3|35584.4|35622.8|35568.1|297
1748577000000|2025-05-30 03:50:00|35634.8|35584.8|35631.4|35577|35638|35585.7|35630.4|35575.7|250
1748577300000|2025-05-30 03:55:00|35631.3|35577.1|35624.6|35569.9|35636|35586|35624.6|35569.9|229
1748577600000|2025-05-30 04:00:00|35623.1|35568.7|35620.8|35564.3|35627.4|35573|35612.7|35552.2|324
1748577900000|2025-05-30 04:05:00|35620.7|35564.1|35626.1|35571.1|35626.4|35575.2|35616.9|35560.2|299
1748578200000|2025-05-30 04:10:00|35626.3|35571.2|35623.2|35570.4|35626.3|35576.1|35622.4|35569.3|221
1748578500000|2025-05-30 04:15:00|35624|35574|35628.4|35574.2|35628.6|35577.7|35619|35565.9|260
1748578800000|2025-05-30 04:20:00|35627.9|35573.8|35617.4|35567.4|35628.9|35578.9|35614.8|35560.9|233
1748579100000|2025-05-30 04:25:00|35617.5|35567.5|35618.6|35564.2|35621.1|35571.1|35613.7|35559.7|310
1748579400000|2025-05-30 04:30:00|35618.3|35565|35622.6|35572.6|35626.1|35574.7|35618.3|35565|284
1748579700000|2025-05-30 04:35:00|35622.7|35572.7|35624.4|35574.4|35631.2|35579.6|35620.1|35566.8|265
1748580000000|2025-05-30 04:40:00|35624.8|35574.8|35625.9|35575.9|35628.1|35578.1|35621.7|35570.5|209
1748580300000|2025-05-30 04:45:00|35625.7|35575.7|35625.3|35575.3|35630.7|35580.7|35617.4|35567.4|226
1748580600000|2025-05-30 04:50:00|35624.9|35574.9|35631|35581|35633|35583|35623.8|35573.8|214
1748580900000|2025-05-30 04:55:00|35631.1|35581.1|35621.3|35601.3|35640.3|35604.4|35620.9|35581|240
1748581200000|2025-05-30 05:00:00|35621.2|35601.2|35623.3|35603.3|35643.4|35607.9|35620.7|35586|248
1748581500000|2025-05-30 05:05:00|35622.8|35602.8|35619|35599|35631.2|35611.2|35619|35599|240
1748581800000|2025-05-30 05:10:00|35618.7|35598.7|35621.7|35601.7|35625.5|35605.5|35613.7|35593.7|192
1748582100000|2025-05-30 05:15:00|35621.6|35601.6|35632.5|35612.5|35646.4|35612.5|35612.4|35589.8|235
1748582400000|2025-05-30 05:20:00|35632.3|35612.3|35645.5|35595.5|35651.2|35612.3|35623.4|35594.1|201
1748582700000|2025-05-30 05:25:00|35645.1|35595.1|35640.8|35590.8|35649.4|35599.4|35636.4|35586.4|173
1748583000000|2025-05-30 05:30:00|35640.7|35590.7|35635.7|35584.4|35645.6|35595.6|35634.5|35583.2|186
1748583300000|2025-05-30 05:35:00|35635.9|35584.3|35632|35582|35649.8|35599.8|35628.5|35578.5|206
1748583600000|2025-05-30 05:40:00|35631.8|35581.8|35638.4|35583.7|35639.6|35591.4|35607.2|35577.6|241
1748583900000|2025-05-30 05:45:00|35638|35583.4|35626.7|35576.7|35653.2|35603|35625.7|35575.7|356
1748584200000|2025-05-30 05:50:00|35626.5|35576.5|35625.3|35567.3|35635.2|35598.2|35614.9|35564.9|373
1748584500000|2025-05-30 05:55:00|35634.3|35567.2|35639.4|35567.8|35641.6|35591.8|35597.4|35556.7|397
1748584800000|2025-05-30 06:00:00|35639.2|35568|35640.6|35590.3|35647|35605.7|35618.4|35564.9|493
1748585100000|2025-05-30 06:05:00|35640.7|35590.4|35650.2|35597.6|35658|35613.6|35626.8|35583.7|480
1748585400000|2025-05-30 06:10:00|35649.8|35597.7|35634.1|35584.1|35658.1|35623.8|35612.7|35577.3|422
1748585700000|2025-05-30 06:15:00|35634|35584|35618.3|35598.3|35646.9|35603.2|35614.8|35561.5|426
1748586000000|2025-05-30 06:20:00|35618.2|35598.2|35608.2|35588.2|35620.1|35600.1|35606.5|35586.5|229
1748586300000|2025-05-30 06:25:00|35608|35588|35615.6|35595.6|35618|35598|35606.6|35586.6|243
1748586600000|2025-05-30 06:30:00|35613.4|35593.4|35614.8|35594.8|35616.1|35596.1|35600.6|35580.6|298
1748586900000|2025-05-30 06:35:00|35614.7|35594.7|35602.1|35582.1|35617.9|35597.9|35597.5|35577.5|241
1748587200000|2025-05-30 06:40:00|35601|35581|35593.8|35573.8|35606|35586|35593.8|35573.8|335
1748587500000|2025-05-30 06:45:00|35592.7|35572.7|35591.1|35571.1|35598.8|35578.8|35587.7|35567.7|293
1748587800000|2025-05-30 06:50:00|35591.2|35571.2|35583.9|35563.9|35595|35575|35577.6|35557.6|272
1748588100000|2025-05-30 06:55:00|35583|35563|35596.3|35576.3|35599.2|35579.2|35581.2|35561.2|259
1748588400000|2025-05-30 07:00:00|35595.9|35575.9|35617.9|35597.9|35625|35605|35590.6|35570.6|411
1748588700000|2025-05-30 07:05:00|35618|35598|35636.9|35616.9|35637.7|35617.7|35602.6|35582.6|413
1748589000000|2025-05-30 07:10:00|35634.7|35614.7|35630.9|35610.9|35644.6|35624.6|35628.5|35608.5|369
1748589300000|2025-05-30 07:15:00|35631.5|35611.5|35638.3|35618.3|35645.5|35625.5|35624|35604|345
1748589600000|2025-05-30 07:20:00|35638.9|35618.9|35617.6|35597.6|35640.5|35620.5|35614.3|35594.3|443
1748589900000|2025-05-30 07:25:00|35617.7|35597.7|35629.3|35609.3|35635.8|35615.8|35616.8|35596.8|386
1748590200000|2025-05-30 07:30:00|35628.7|35608.7|35621.2|35601.2|35631.8|35611.8|35618|35598|357
1748590500000|2025-05-30 07:35:00|35621.7|35601.7|35622.1|35602.1|35638.7|35618.7|35618|35598|407
1748590800000|2025-05-30 07:40:00|35622.2|35602.2|35615.9|35595.9|35632|35612|35610.6|35590.6|333
1748591100000|2025-05-30 07:45:00|35616.6|35596.6|35608.5|35588.5|35628|35608|35608.4|35588.4|373
1748591400000|2025-05-30 07:50:00|35608.3|35588.3|35612.2|35592.2|35620.8|35600.8|35605|35585|419
1748591700000|2025-05-30 07:55:00|35610.7|35590.7|35649.1|35584.1|35649.1|35614.2|35605.2|35584.1|468
1748592000000|2025-05-30 08:00:00|35648.5|35584.9|35619.1|35599.1|35648.5|35620.4|35603.5|35576.3|504
1748592300000|2025-05-30 08:05:00|35619.6|35599.6|35638.1|35618.1|35641.6|35621.6|35612.6|35592.6|425
1748592600000|2025-05-30 08:10:00|35638.9|35618.9|35658|35638|35662.5|35642.5|35636.9|35616.9|432
1748592900000|2025-05-30 08:15:00|35657.2|35637.2|35636.4|35616.4|35664.3|35644.3|35636.4|35616.4|401
1748593200000|2025-05-30 08:20:00|35636.3|35616.3|35638.7|35618.7|35654.3|35634.3|35636.3|35616.3|358
1748593500000|2025-05-30 08:25:00|35638.8|35618.8|35633|35613|35642.7|35622.7|35629.5|35609.5|303
1748593800000|2025-05-30 08:30:00|35632.9|35612.9|35626.7|35606.7|35635|35615|35620.2|35600.2|382
1748594100000|2025-05-30 08:35:00|35626.5|35606.5|35631.6|35611.6|35638.3|35618.3|35622|35602|301
1748594400000|2025-05-30 08:40:00|35631.7|35611.7|35632.1|35612.1|35638.9|35618.9|35631.3|35611.3|230
1748594700000|2025-05-30 08:45:00|35632.2|35612.2|35643.1|35623.1|35650.5|35630.5|35632|35612|270
1748595000000|2025-05-30 08:50:00|35643.7|35623.7|35672.4|35652.4|35675.5|35655.5|35642.7|35622.7|286
1748595300000|2025-05-30 08:55:00|35673|35653|35690.5|35670.5|35692.2|35672.2|35673|35653|392
1748595600000|2025-05-30 09:00:00|35689.7|35669.7|35670.2|35650.2|35692.4|35672.4|35662.9|35642.9|317
1748595900000|2025-05-30 09:05:00|35670.1|35650.1|35653.9|35633.9|35674.5|35654.5|35648.2|35628.2|300
1748596200000|2025-05-30 09:10:00|35653.2|35633.2|35649.7|35629.7|35657.2|35637.2|35645.9|35625.9|353
1748596500000|2025-05-30 09:15:00|35648.6|35628.6|35656.5|35636.5|35663.6|35643.6|35646.4|35626.4|337
1748596800000|2025-05-30 09:20:00|35659.1|35639.1|35667.7|35647.7|35670.8|35650.8|35653.7|35633.7|237
1748597100000|2025-05-30 09:25:00|35667.8|35647.8|35656.8|35636.8|35669.1|35649.1|35647.8|35627.8|263
1748597400000|2025-05-30 09:30:00|35656.2|35636.2|35667.7|35647.7|35675.2|35655.2|35656.2|35636.2|344
1748597700000|2025-05-30 09:35:00|35667.8|35647.8|35649.8|35629.8|35667.9|35647.9|35648.8|35628.8|283
1748598000000|2025-05-30 09:40:00|35649.1|35629.1|35643.9|35623.9|35650.1|35630.1|35637.8|35617.8|451
1748598300000|2025-05-30 09:45:00|35643.7|35623.7|35640.3|35620.3|35648.3|35628.3|35638.8|35618.8|339
1748598600000|2025-05-30 09:50:00|35641.8|35621.8|35649.4|35629.4|35651.2|35631.2|35641.5|35621.5|320
1748598900000|2025-05-30 09:55:00|35646.3|35626.3|35661.3|35641.3|35661.3|35641.3|35646.3|35626.3|319
1748599200000|2025-05-30 10:00:00|35661.7|35641.7|35643.5|35623.5|35665.5|35645.5|35640.3|35620.3|368
1748599500000|2025-05-30 10:05:00|35643.1|35623.1|35640.7|35620.7|35644.9|35624.9|35633.9|35613.9|295
1748599800000|2025-05-30 10:10:00|35642.3|35622.3|35622.5|35602.5|35643.4|35623.4|35621.3|35601.3|294
1748600100000|2025-05-30 10:15:00|35623.3|35603.3|35626.1|35606.1|35636.1|35616.1|35621.5|35601.5|236
1748600400000|2025-05-30 10:20:00|35626|35606|35624.9|35604.9|35634.4|35614.4|35623.4|35603.4|259
1748600700000|2025-05-30 10:25:00|35625.1|35605.1|35637.8|35617.8|35647.9|35627.9|35623.6|35603.6|365
1748601000000|2025-05-30 10:30:00|35637.7|35617.7|35633.6|35613.6|35651.5|35631.5|35630.6|35610.6|406
1748601300000|2025-05-30 10:35:00|35633.5|35613.5|35625.6|35605.6|35635.9|35615.9|35622|35602|500
1748601600000|2025-05-30 10:40:00|35625.5|35605.5|35633.8|35613.8|35634.5|35614.5|35620|35600|467
1748601900000|2025-05-30 10:45:00|35632.8|35612.8|35643.7|35623.7|35643.7|35623.7|35631.1|35611.1|324
1748602200000|2025-05-30 10:50:00|35643.6|35623.6|35635.4|35615.4|35651|35631|35634.6|35614.6|484
1748602500000|2025-05-30 10:55:00|35634.8|35614.8|35642.5|35622.5|35643.8|35623.8|35631.1|35611.1|337
1748602800000|2025-05-30 11:00:00|35641.9|35621.9|35627.8|35607.8|35644.7|35624.7|35623|35603|288
1748603100000|2025-05-30 11:05:00|35629.1|35609.1|35627.6|35607.6|35630.8|35610.8|35621.4|35601.4|264
1748603400000|2025-05-30 11:10:00|35628.4|35608.4|35634.4|35614.4|35641|35621|35628.4|35608.4|248
1748603700000|2025-05-30 11:15:00|35634.3|35614.3|35624.1|35604.1|35634.4|35614.4|35618.7|35598.7|195
1748604000000|2025-05-30 11:20:00|35624.2|35604.2|35627.3|35607.3|35629|35609|35618.9|35598.9|236
1748604300000|2025-05-30 11:25:00|35627.2|35607.2|35624.2|35604.2|35632.7|35612.7|35621.2|35601.2|263
1748604600000|2025-05-30 11:30:00|35624.3|35604.3|35626.7|35606.7|35628.5|35608.5|35614.3|35594.3|238
1748604900000|2025-05-30 11:35:00|35626.6|35606.6|35631.3|35611.3|35631.3|35611.3|35619.1|35599.1|228
1748605200000|2025-05-30 11:40:00|35631.2|35611.2|35633.4|35613.4|35633.9|35613.9|35622.4|35602.4|238
1748605500000|2025-05-30 11:45:00|35633.3|35613.3|35641.7|35621.7|35641.7|35621.7|35623.4|35603.4|280
1748605800000|2025-05-30 11:50:00|35641.6|35621.6|35632|35612|35654.4|35634.4|35631.2|35611.2|341
1748606100000|2025-05-30 11:55:00|35633.1|35613.1|35604.4|35584.4|35633.4|35613.4|35602|35567.5|309
1748606400000|2025-05-30 12:00:00|35605.9|35585.9|35609.7|35589.7|35609.8|35589.8|35594.4|35574.4|405
1748606700000|2025-05-30 12:05:00|35608.8|35588.8|35607.3|35587.3|35613.6|35593.6|35581.5|35561.5|470
1748607000000|2025-05-30 12:10:00|35605.4|35585.4|35576.5|35556.5|35606.3|35586.3|35566.2|35546.2|837
1748607300000|2025-05-30 12:15:00|35575.9|35555.9|35593|35573|35597.2|35577.2|35570.4|35550.4|522
1748607600000|2025-05-30 12:20:00|35592.3|35572.3|35571.2|35551.2|35594.3|35574.3|35564.8|35544.8|516
1748607900000|2025-05-30 12:25:00|35570.3|35550.3|35594.5|35517.2|35594.5|35550.3|35556.9|35517.2|414
1748608200000|2025-05-30 12:30:00|35593.8|35517.9|35601.5|35581.5|35610.9|35590.9|35561.5|35514.6|653
1748608500000|2025-05-30 12:35:00|35599.7|35579.7|35559.6|35539.6|35604.8|35584.8|35559.6|35539.6|552
1748608800000|2025-05-30 12:40:00|35559.7|35539.7|35560.4|35540.4|35574.1|35554.1|35554.4|35534.4|451
1748609100000|2025-05-30 12:45:00|35560.5|35540.5|35605.7|35585.7|35608.9|35588.9|35556.7|35536.7|450
1748609400000|2025-05-30 12:50:00|35605.1|35585.1|35617.6|35597.6|35621.2|35601.2|35592.4|35572.4|460
1748609700000|2025-05-30 12:55:00|35617.4|35597.4|35604.3|35584.3|35617.5|35597.5|35594.8|35574.8|378
1748610000000|2025-05-30 13:00:00|35603|35583|35623.7|35603.7|35627.6|35607.6|35598.3|35578.3|463
1748610300000|2025-05-30 13:05:00|35623.9|35603.9|35614.3|35594.3|35629|35609|35608.2|35588.2|418
1748610600000|2025-05-30 13:10:00|35614.4|35594.4|35621.7|35601.7|35628.9|35608.9|35613.4|35593.4|398
1748610900000|2025-05-30 13:15:00|35621.3|35601.3|35646.3|35626.3|35648.9|35628.9|35614.6|35594.6|399
1748611200000|2025-05-30 13:20:00|35645.5|35625.5|35660.2|35640.2|35665.1|35645.1|35636.7|35616.7|393
1748611500000|2025-05-30 13:25:00|35660.7|35640.7|35664.9|35644.9|35665.8|35645.8|35643.1|35623.1|434
1748611800000|2025-05-30 13:30:00|35665|35645|35665.3|35645.3|35675.7|35655.7|35661.6|35641.6|693
1748612100000|2025-05-30 13:35:00|35662.5|35642.5|35641.2|35621.2|35672.2|35652.2|35634.5|35614.5|472
1748612400000|2025-05-30 13:40:00|35641.3|35621.3|35693.5|35643.5|35694.2|35654|35638.3|35618.3|374
1748612700000|2025-05-30 13:45:00|35693.7|35643.7|35685.4|35665.4|35715.2|35695.2|35664.3|35635|624
1748613000000|2025-05-30 13:50:00|35685.3|35665.3|35649.7|35629.7|35686.6|35666.6|35644.6|35624.6|544
1748613300000|2025-05-30 13:55:00|35649.5|35629.5|35731.6|35617.4|35731.6|35649.8|35649.5|35604.7|475
1748613600000|2025-05-30 14:00:00|35723.5|35619.6|35629.5|35609.5|35731.3|35647.7|35625|35596|660
1748613900000|2025-05-30 14:05:00|35629.6|35609.6|35609.6|35589.6|35634.4|35614.4|35609.6|35589.6|459
1748614200000|2025-05-30 14:10:00|35609.7|35589.7|35600.9|35580.9|35612.2|35592.2|35585.8|35565.8|460
1748614500000|2025-05-30 14:15:00|35600.8|35580.8|35631.7|35611.7|35635.5|35615.5|35598.6|35578.6|424
1748614800000|2025-05-30 14:20:00|35631.9|35611.9|35620.6|35600.6|35631.9|35611.9|35611.6|35591.6|423
1748615100000|2025-05-30 14:25:00|35620.5|35600.5|35642|35622|35643.5|35623.5|35612.3|35592.3|607
1748615400000|2025-05-30 14:30:00|35641.6|35621.6|35645.2|35625.2|35657.5|35637.5|35630|35610|526
1748615700000|2025-05-30 14:35:00|35645.1|35625.1|35637.5|35617.5|35658.3|35638.3|35627|35607|521
1748616000000|2025-05-30 14:40:00|35637.6|35617.6|35624.7|35604.7|35651|35631|35623.2|35603.2|495
1748616300000|2025-05-30 14:45:00|35623.6|35603.6|35640.6|35620.6|35656.4|35636.4|35620.6|35600.6|608
1748616600000|2025-05-30 14:50:00|35641.7|35621.7|35588|35568|35643.3|35623.3|35586.7|35566.7|784
1748616900000|2025-05-30 14:55:00|35588.1|35568.1|35606.5|35586.5|35614.7|35594.7|35581.6|35561.6|872
1748617200000|2025-05-30 15:00:00|35606.7|35586.7|35599.1|35579.1|35624.8|35604.8|35592.6|35572.6|809
1748617500000|2025-05-30 15:05:00|35598.1|35578.1|35590.6|35570.6|35604.9|35584.9|35572.2|35552.2|557
1748617800000|2025-05-30 15:10:00|35594.1|35574.1|35591.1|35571.1|35595.7|35575.7|35568.8|35548.8|423
1748618100000|2025-05-30 15:15:00|35593.9|35573.9|35613.8|35593.8|35614.8|35594.8|35584.4|35564.4|521
1748618400000|2025-05-30 15:20:00|35613.1|35593.1|35612.2|35592.2|35615.3|35595.3|35595.7|35575.7|413
1748618700000|2025-05-30 15:25:00|35612.4|35592.4|35607.6|35587.6|35612.4|35592.4|35592.3|35572.3|471
1748619000000|2025-05-30 15:30:00|35608.8|35588.8|35616.7|35596.7|35630.4|35610.4|35602.3|35582.3|569
1748619300000|2025-05-30 15:35:00|35616.5|35596.5|35616.1|35596.1|35625.1|35605.1|35612.9|35592.9|396
1748619600000|2025-05-30 15:40:00|35616.2|35596.2|35606.4|35586.4|35617.7|35597.7|35591.7|35571.7|469
1748619900000|2025-05-30 15:45:00|35606.3|35586.3|35608.6|35588.6|35611.5|35591.5|35600.1|35580.1|366
1748620200000|2025-05-30 15:50:00|35608.3|35588.3|35616.9|35596.9|35619.2|35599.2|35602.1|35582.1|443
1748620500000|2025-05-30 15:55:00|35618.1|35598.1|35630.1|35610.1|35636.4|35616.4|35618.1|35598.1|454
1748620800000|2025-05-30 16:00:00|35630.2|35610.2|35615.6|35595.6|35633.3|35613.3|35613.9|35593.9|504
1748621100000|2025-05-30 16:05:00|35616|35596|35597.9|35577.9|35616|35596|35591.7|35571.7|354
1748621400000|2025-05-30 16:10:00|35597.8|35577.8|35592.6|35572.6|35598.9|35578.9|35588.1|35568.1|313
1748621700000|2025-05-30 16:15:00|35592.4|35572.4|35605.3|35585.3|35606.5|35586.5|35588.6|35568.6|339
1748622000000|2025-05-30 16:20:00|35604.3|35584.3|35602.4|35582.4|35604.8|35584.8|35597.3|35577.3|344
1748622300000|2025-05-30 16:25:00|35602.3|35582.3|35597.5|35577.5|35609.7|35589.7|35596|35576|397
1748622600000|2025-05-30 16:30:00|35597.6|35577.6|35615.7|35595.7|35618.2|35598.2|35595.8|35575.8|509
1748622900000|2025-05-30 16:35:00|35616.1|35596.1|35599.7|35579.7|35616.3|35596.3|35597.3|35577.3|431
1748623200000|2025-05-30 16:40:00|35598.5|35578.5|35597.9|35577.9|35615.8|35586.4|35589.8|35547.3|460
1748623500000|2025-05-30 16:45:00|35598|35578|35588.9|35568.9|35602.2|35582.2|35583.9|35563.9|475
1748623800000|2025-05-30 16:50:00|35588.7|35568.7|35583.2|35563.2|35590.7|35570.7|35580.5|35560.5|366
1748624100000|2025-05-30 16:55:00|35583.3|35563.3|35583|35563|35594.7|35574.7|35581.2|35561.2|312
1748624400000|2025-05-30 17:00:00|35582.9|35562.9|35582.2|35562.2|35588.1|35568.1|35578.2|35558.2|321
1748624700000|2025-05-30 17:05:00|35583.4|35563.4|35576.1|35556.1|35586.9|35566.9|35576.1|35556.1|314
1748625000000|2025-05-30 17:10:00|35575.5|35555.5|35566.2|35546.2|35577.3|35557.3|35565|35545|346
1748625300000|2025-05-30 17:15:00|35566.3|35546.3|35554.7|35534.7|35575.3|35555.3|35548.7|35528.7|398
1748625600000|2025-05-30 17:20:00|35554.8|35534.8|35554.6|35534.6|35559.8|35539.8|35542.9|35522.9|317
1748625900000|2025-05-30 17:25:00|35554.7|35534.7|35561.3|35541.3|35562.5|35542.5|35551.5|35531.5|251
1748626200000|2025-05-30 17:30:00|35561.4|35541.4|35544.1|35524.1|35564|35544|35541.1|35521.1|278
1748626500000|2025-05-30 17:35:00|35544|35524|35541.9|35521.9|35545.9|35525.9|35538.9|35518.9|286
1748626800000|2025-05-30 17:40:00|35541.8|35521.8|35543.7|35523.7|35546.5|35526.5|35538.5|35518.5|312
1748627100000|2025-05-30 17:45:00|35543.6|35523.6|35549.1|35529.1|35555.1|35535.1|35542.1|35522.1|286
1748627400000|2025-05-30 17:50:00|35549|35529|35556.3|35536.3|35556.6|35536.6|35546|35526|311
1748627700000|2025-05-30 17:55:00|35556.4|35536.4|35568.8|35548.8|35569.1|35549.1|35550.9|35530.9|256
1748628000000|2025-05-30 18:00:00|35569.2|35549.2|35567.2|35547.2|35569.2|35549.2|35558.8|35538.8|311
1748628300000|2025-05-30 18:05:00|35567.4|35547.4|35549.8|35529.8|35567.4|35547.4|35549|35529|296
1748628600000|2025-05-30 18:10:00|35549.9|35529.9|35551.4|35531.4|35551.4|35531.4|35545.3|35525.3|295
1748628900000|2025-05-30 18:15:00|35551.3|35531.3|35559.6|35539.6|35560.8|35540.8|35545.4|35525.4|357
1748629200000|2025-05-30 18:20:00|35560.5|35540.5|35564.8|35544.8|35565|35545|35554.2|35534.2|305
1748629500000|2025-05-30 18:25:00|35565|35545|35560.6|35540.6|35572|35552|35560.5|35540.5|304
1748629800000|2025-05-30 18:30:00|35560.7|35540.7|35569.5|35549.5|35574.7|35554.7|35559.4|35539.4|329
1748630100000|2025-05-30 18:35:00|35569.4|35549.4|35576.4|35556.4|35580|35560|35567.8|35547.8|229
1748630400000|2025-05-30 18:40:00|35577.6|35557.6|35573.6|35553.6|35579.4|35559.4|35572.4|35552.4|287
1748630700000|2025-05-30 18:45:00|35573.5|35553.5|35585.7|35565.7|35587.1|35567.1|35567.6|35547.6|293
1748631000000|2025-05-30 18:50:00|35585|35565|35584.5|35564.5|35590.9|35570.9|35583|35563|314
1748631300000|2025-05-30 18:55:00|35586.3|35566.3|35576.1|35556.1|35587.5|35567.5|35571.1|35551.1|343
1748631600000|2025-05-30 19:00:00|35576.3|35556.3|35573|35553|35581.1|35561.1|35570.5|35550.5|280
1748631900000|2025-05-30 19:05:00|35573.1|35553.1|35574.2|35554.2|35578|35558|35572|35552|260
1748632200000|2025-05-30 19:10:00|35574.1|35554.1|35571.2|35551.2|35576.2|35556.2|35568.7|35548.7|208
1748632500000|2025-05-30 19:15:00|35571.1|35551.1|35575.2|35555.2|35575.5|35555.5|35568.3|35548.3|208
1748632800000|2025-05-30 19:20:00|35575.3|35555.3|35574.7|35554.7|35577|35557|35569.3|35549.3|277
1748633100000|2025-05-30 19:25:00|35574.6|35554.6|35584.6|35564.6|35586.2|35566.2|35572.4|35552.4|256
1748633400000|2025-05-30 19:30:00|35584.4|35564.4|35591.8|35571.8|35592.1|35572.1|35581.8|35561.8|231
1748633700000|2025-05-30 19:35:00|35591.7|35571.7|35596.3|35576.3|35600.7|35580.7|35590.8|35570.8|290
1748634000000|2025-05-30 19:40:00|35596.2|35576.2|35602.6|35582.6|35603.5|35583.5|35596.2|35576.2|403
1748634300000|2025-05-30 19:45:00|35602.5|35582.5|35602.8|35582.8|35603.3|35583.3|35598.3|35578.3|200
1748634600000|2025-05-30 19:50:00|35602.5|35582.5|35590.8|35570.8|35603.2|35583.2|35590.3|35570.3|273
1748634900000|2025-05-30 19:55:00|35591.2|35571.2|35577.8|35557.8|35595.5|35575.5|35577.2|35557.2|391
1748635200000|2025-05-30 20:00:00|35578|35558|35598.8|35543.8|35624.5|35563.3|35571.2|35521.1|476
1748635500000|2025-05-30 20:05:00|35598.6|35544|35601.4|35551|35614.4|35554.9|35598|35538.8|336
1748635800000|2025-05-30 20:10:00|35601|35551.1|35597|35547|35613|35553.7|35596.6|35538.9|176
1748636100000|2025-05-30 20:15:00|35597.3|35547.3|35600.6|35550.6|35602.1|35552.1|35594.5|35544.5|169
1748636400000|2025-05-30 20:20:00|35600.7|35550.7|35605.3|35555.3|35605.5|35555.5|35599.4|35549.4|269
1748636700000|2025-05-30 20:25:00|35605.1|35555.1|35614.6|35564.6|35615|35565|35603.9|35553.9|201
1748637000000|2025-05-30 20:30:00|35614.8|35564.8|35631.1|35545.7|35631.7|35565.7|35610.4|35543|224
1748637300000|2025-05-30 20:35:00|35631.2|35545.8|35614.2|35564.2|35633.7|35565.1|35612.1|35543.4|271
1748637600000|2025-05-30 20:40:00|35614.1|35564.1|35645.5|35537.5|35646.1|35567.9|35613.8|35537.1|260
1748637900000|2025-05-30 20:45:00|35647|35537|35642.4|35522.4|35651|35537|35642.2|35522.2|277
1748638200000|2025-05-30 20:50:00|35643.5|35523.5|35648.1|35528.1|35650.9|35530.9|35635.2|35515.2|302
1748638500000|2025-05-30 20:55:00|35647.7|35527.7|35646.9|35526.9|35647.7|35527.7|35635.3|35515.3|282
1748808000000|2025-06-01 20:00:00|35647.7|35526.5|35647.7|35526.5|35647.7|35526.5|35647.7|35526.5|1
1748811600000|2025-06-01 21:00:00|35637.7|35536.5|35637.7|35536.5|35637.7|35536.5|35637.7|35536.5|1
1748811900000|2025-06-01 21:05:00|35658.6|35538.6|35659.2|35539.2|35659.2|35539.2|35658.6|35538.6|3
1748812200000|2025-06-01 21:10:00|35662|35542|35652.7|35532.7|35662|35542|35645.4|35525.4|83
1748812500000|2025-06-01 21:15:00|35653|35533|35652.5|35532.5|35653|35533|35652.4|35532.4|13
1748812800000|2025-06-01 21:20:00|35652.6|35532.6|35652.5|35532.5|35652.6|35532.6|35652.5|35532.5|6
1748813100000|2025-06-01 21:25:00|35652.6|35532.6|35654.2|35534.2|35654.2|35534.2|35652.5|35532.5|11
1748813400000|2025-06-01 21:30:00|35654.1|35534.1|35652.1|35532.1|35654.7|35534.7|35651|35531|34
1748813700000|2025-06-01 21:35:00|35651.9|35531.9|35651.8|35531.8|35655.1|35535.1|35651.8|35531.8|26
1748814000000|2025-06-01 21:40:00|35651.7|35531.7|35651.7|35531.7|35651.9|35531.9|35651.6|35531.6|38
1748814300000|2025-06-01 21:45:00|35651.8|35531.8|35659.2|35539.2|35659.2|35539.2|35651.5|35531.5|24
1748814600000|2025-06-01 21:50:00|35657.9|35537.9|35647.3|35527.3|35658|35538|35645.7|35525.7|39
1748814900000|2025-06-01 21:55:00|35647.1|35527.1|35654.8|35534.8|35654.9|35534.9|35642|35522|56
1748815200000|2025-06-01 22:00:00|35655|35535|35647.9|35527.9|35661.9|35541.9|35639.2|35519.2|264
1748815500000|2025-06-01 22:05:00|35647.8|35527.8|35636.4|35516.4|35649.1|35529.1|35630.2|35510.2|168
1748815800000|2025-06-01 22:10:00|35634.2|35514.2|35632.9|35512.9|35635.8|35515.8|35630.2|35510.2|183
1748816100000|2025-06-01 22:15:00|35633.4|35513.4|35630.8|35510.8|35640.4|35520.4|35623.8|35503.8|304
1748816400000|2025-06-01 22:20:00|35630.5|35510.5|35643.8|35523.8|35645.4|35525.4|35624|35504|228
1748816700000|2025-06-01 22:25:00|35643.7|35523.7|35649|35529|35652.2|35532.2|35639.9|35519.9|179
1748817000000|2025-06-01 22:30:00|35648|35528|35652.9|35532.9|35655.6|35535.6|35646.9|35526.9|214
1748817300000|2025-06-01 22:35:00|35650.9|35530.9|35654.9|35534.9|35656.2|35536.2|35645.6|35525.6|176
1748817600000|2025-06-01 22:40:00|35654.8|35534.8|35649.5|35529.5|35657.2|35537.2|35649.4|35529.4|182
1748817900000|2025-06-01 22:45:00|35650.2|35530.2|35642.8|35522.8|35652.8|35532.8|35640|35520|193
1748818200000|2025-06-01 22:50:00|35642.4|35522.4|35631.1|35511.1|35643.5|35523.5|35628|35508|230
1748818500000|2025-06-01 22:55:00|35631.3|35511.3|35636.8|35516.8|35637.9|35517.9|35630|35510|177
1748818800000|2025-06-01 23:00:00|35635.6|35515.6|35628.5|35508.5|35640.1|35520.1|35628.3|35508.3|207
1748819100000|2025-06-01 23:05:00|35628.9|35508.9|35622.8|35502.8|35632.5|35512.5|35621.2|35501.2|234
1748819400000|2025-06-01 23:10:00|35622.6|35502.6|35629.4|35509.4|35629.8|35509.8|35622.5|35502.5|194
1748819700000|2025-06-01 23:15:00|35629.3|35509.3|35634|35514|35635.3|35515.3|35628.2|35508.2|209
1748820000000|2025-06-01 23:20:00|35633.8|35513.8|35630.3|35510.3|35634.4|35514.4|35628.5|35508.5|179
1748820300000|2025-06-01 23:25:00|35630.2|35510.2|35627.2|35507.2|35633.6|35513.6|35625.2|35505.2|155
1748820600000|2025-06-01 23:30:00|35627.3|35507.3|35628.7|35508.7|35632.2|35512.2|35623.2|35503.2|226
1748820900000|2025-06-01 23:35:00|35628.6|35508.6|35628.3|35508.3|35632.1|35512.1|35625.8|35505.8|216
1748821200000|2025-06-01 23:40:00|35628.4|35508.4|35626.3|35506.3|35632.7|35512.7|35625.2|35505.2|220
1748821500000|2025-06-01 23:45:00|35626.4|35506.4|35629.3|35509.3|35629.4|35509.4|35619.1|35499.1|259
1748821800000|2025-06-01 23:50:00|35629.4|35509.4|35634.9|35514.9|35637.2|35517.2|35629|35509|233
1748822100000|2025-06-01 23:55:00|35634.8|35514.8|35643|35523|35649.4|35529.4|35634.8|35514.8|320
1748822400000|2025-06-02 00:00:00|35642.9|35522.9|35593.6|35525.6|35643.5|35534.9|35588.9|35507.9|536
1748822700000|2025-06-02 00:05:00|35593|35525.1|35591.8|35514.5|35600.3|35526.1|35585.6|35508.1|399
1748823000000|2025-06-02 00:10:00|35590.8|35514.6|35565.6|35491.6|35593.9|35515.9|35565.6|35490.1|374
1748823300000|2025-06-02 00:15:00|35566.2|35491.4|35559.9|35483.1|35575.7|35496.2|35554.9|35460.7|343
1748823600000|2025-06-02 00:20:00|35559.7|35483.3|35563.8|35489.4|35567|35490|35554.4|35478.4|361
1748823900000|2025-06-02 00:25:00|35565.7|35489.6|35565.7|35490.5|35573.7|35497|35561.1|35481.3|351
1748824200000|2025-06-02 00:30:00|35565.5|35490.7|35567.6|35495.6|35575.5|35503.3|35559.9|35485.4|429
1748824500000|2025-06-02 00:35:00|35568|35495.7|35574.5|35498.3|35577.3|35509.7|35563.9|35495.7|370
1748824800000|2025-06-02 00:40:00|35574.4|35498.5|35575.8|35501.9|35580|35506.4|35571.5|35496.3|365
1748825100000|2025-06-02 00:45:00|35575.6|35501.6|35571.6|35497.6|35582|35510.2|35571.6|35497.6|354
1748825400000|2025-06-02 00:50:00|35572.4|35497.7|35546.3|35475.1|35575.2|35503|35545.7|35474.8|481
1748825700000|2025-06-02 00:55:00|35546.1|35475.4|35567.3|35491.1|35568.1|35495.8|35545.9|35475.4|455
1748826000000|2025-06-02 01:00:00|35567.9|35491.2|35557.5|35481.4|35567.9|35495|35557.1|35481.4|437
1748826300000|2025-06-02 01:05:00|35557.3|35481.3|35537.2|35474.7|35560.2|35484.1|35534.8|35466.3|405
1748826600000|2025-06-02 01:10:00|35537.6|35475|35545.8|35475.1|35550.2|35481.7|35537.2|35467.4|431
1748826900000|2025-06-02 01:15:00|35546|35474.9|35544.7|35479.3|35546.9|35485.1|35534|35465.4|366
1748827200000|2025-06-02 01:20:00|35544.8|35479.5|35534.7|35473.9|35547.6|35488.2|35532.9|35470|342
1748827500000|2025-06-02 01:25:00|35533|35473.6|35521.6|35461.9|35537.3|35475.9|35510.5|35457.2|517
1748827800000|2025-06-02 01:30:00|35521.5|35461.5|35520.2|35467.4|35529.3|35472.5|35514.8|35459.1|489
1748828100000|2025-06-02 01:35:00|35519.2|35467.6|35521.7|35457.2|35553|35484.6|35516.4|35453|624
1748828400000|2025-06-02 01:40:00|35521.5|35457.4|35530.4|35467.4|35538.9|35477.5|35516.5|35454.8|526
1748828700000|2025-06-02 01:45:00|35530.1|35467.6|35538.1|35472.6|35550.6|35486.5|35523.7|35462.6|633
1748829000000|2025-06-02 01:50:00|35540.6|35471.8|35554|35486|35563.2|35495.4|35534.2|35468.1|471
1748829300000|2025-06-02 01:55:00|35553.9|35485.7|35564.6|35505.4|35567.6|35507.4|35553.8|35485.6|386
1748829600000|2025-06-02 02:00:00|35563.9|35505.2|35563.5|35504.3|35572.7|35507.8|35558.3|35491|365
1748829900000|2025-06-02 02:05:00|35564|35504.5|35559.3|35501.8|35565.5|35504.6|35555.2|35491|404
1748830200000|2025-06-02 02:10:00|35559.7|35502.1|35566.5|35511.9|35567.5|35512|35556.4|35494.6|310
1748830500000|2025-06-02 02:15:00|35565.7|35511.7|35571.4|35511.1|35571.5|35515.5|35558.5|35500|263
1748830800000|2025-06-02 02:20:00|35571|35510.9|35570.7|35511.8|35574|35519.4|35564.4|35507|303
1748831100000|2025-06-02 02:25:00|35570.6|35511.9|35574.7|35514.8|35577.7|35524.1|35566.7|35511.1|325
1748831400000|2025-06-02 02:30:00|35573.9|35514.7|35564.4|35506.6|35574.2|35518.6|35553|35495.9|342
1748831700000|2025-06-02 02:35:00|35564.2|35506.8|35560.7|35501.5|35564.8|35511.2|35556|35499.4|197
1748832000000|2025-06-02 02:40:00|35560.8|35506.6|35565.9|35505.8|35569|35514.3|35556.8|35500.4|249
1748832300000|2025-06-02 02:45:00|35565.8|35505.9|35566.3|35504.5|35567.6|35511.5|35559.5|35495.2|194
1748832600000|2025-06-02 02:50:00|35567.3|35504.7|35580.7|35510.5|35581.2|35517|35565.5|35499.3|313
1748832900000|2025-06-02 02:55:00|35580.9|35510.6|35582.5|35512.1|35590.8|35525|35578.3|35510.2|368
1748833200000|2025-06-02 03:00:00|35584.1|35511.7|35582.6|35519.4|35589.1|35524.8|35575|35506.2|367
1748833500000|2025-06-02 03:05:00|35580.3|35523.9|35595.3|35533|35596.1|35536.8|35578.5|35515.5|328
1748833800000|2025-06-02 03:10:00|35595.9|35534.4|35592.8|35539.3|35601.1|35542.7|35588.3|35528|383
1748834100000|2025-06-02 03:15:00|35591.8|35539|35590.8|35520|35597.4|35539|35586.9|35515.7|309
1748834400000|2025-06-02 03:20:00|35590.9|35519.8|35589.2|35525.4|35591.3|35526.2|35582.6|35512|328
1748834700000|2025-06-02 03:25:00|35589.4|35525.2|35594.8|35532.8|35602.5|35536.7|35579.5|35514.6|406
1748835000000|2025-06-02 03:30:00|35594.2|35533.1|35602.6|35547.7|35615.7|35548.6|35594.1|35532.2|278
1748835300000|2025-06-02 03:35:00|35602|35543.4|35606.9|35538.2|35610.2|35552.5|35599.9|35538.2|360
1748835600000|2025-06-02 03:40:00|35606.8|35537.8|35598.8|35541.5|35608.3|35545.1|35595.4|35531.5|399
1748835900000|2025-06-02 03:45:00|35598.9|35541.4|35596.2|35528.2|35605|35543.3|35592|35527.7|357
1748836200000|2025-06-02 03:50:00|35595.8|35528.3|35599|35531.3|35604.1|35538.4|35588.6|35525.3|390
1748836500000|2025-06-02 03:55:00|35599.1|35531.2|35593.7|35521.4|35604.4|35541.7|35589.3|35521.4|399
1748836800000|2025-06-02 04:00:00|35593.6|35521.6|35587.5|35520.2|35594.5|35531.2|35582.8|35516.4|333
1748837100000|2025-06-02 04:05:00|35587.4|35522.8|35589.4|35526.2|35590.1|35532.4|35581.6|35519.3|248
1748837400000|2025-06-02 04:10:00|35591.4|35525.9|35593.3|35524.3|35593.8|35531.9|35581.1|35519.1|304
1748837700000|2025-06-02 04:15:00|35593|35524.4|35585.5|35529.8|35594.3|35535.1|35583.9|35520|288
1748838000000|2025-06-02 04:20:00|35588.6|35529.4|35587.4|35523.1|35591.8|35529.6|35576.9|35515.8|383
1748838300000|2025-06-02 04:25:00|35587.5|35522.9|35589.6|35515.3|35589.6|35524.9|35581.3|35513.8|425
1748838600000|2025-06-02 04:30:00|35589.2|35515.9|35582.9|35521.8|35593.5|35524.2|35576.8|35505.8|374
1748838900000|2025-06-02 04:35:00|35582.8|35521.9|35587.1|35527.3|35587.9|35530.5|35573.5|35516.2|390
1748839200000|2025-06-02 04:40:00|35587.3|35527.1|35581.7|35522.7|35587.9|35534.1|35572.8|35517.8|413
1748839500000|2025-06-02 04:45:00|35581.4|35522.6|35582|35523.7|35586.5|35532.3|35578.1|35522.1|337
1748839800000|2025-06-02 04:50:00|35581.6|35524.1|35570.9|35514.9|35582.2|35527.8|35568.6|35514.7|478
1748840100000|2025-06-02 04:55:00|35571.4|35515|35587.6|35499.6|35587.6|35519|35564.9|35499.6|368
1748840400000|2025-06-02 05:00:00|35580.7|35506.3|35565.5|35500.2|35581.5|35511.3|35560.9|35489.1|423
1748840700000|2025-06-02 05:05:00|35565.6|35500|35561.2|35502.1|35571.2|35513.4|35559|35500|372
1748841000000|2025-06-02 05:10:00|35560.8|35502.3|35563.9|35506.3|35566.4|35512|35555.3|35500.4|436
1748841300000|2025-06-02 05:15:00|35563.7|35506.6|35553.3|35503.3|35564.2|35510.6|35551.6|35496.9|417
1748841600000|2025-06-02 05:20:00|35553.7|35503.7|35556|35496.3|35558.5|35504.8|35548.6|35491.7|473
1748841900000|2025-06-02 05:25:00|35555.7|35496.5|35549.1|35498.8|35559.8|35501.1|35548.1|35492.2|502
1748842200000|2025-06-02 05:30:00|35550.4|35498.7|35556.1|35491.3|35561.7|35504|35550.1|35491.3|457
1748842500000|2025-06-02 05:35:00|35555|35491.5|35550.5|35490.3|35557.6|35493.1|35536.9|35479.5|517
1748842800000|2025-06-02 05:40:00|35547.3|35490.2|35534.5|35484.4|35550.4|35495.4|35533.1|35478.7|327
1748843100000|2025-06-02 05:45:00|35534.7|35484.7|35538.5|35463.2|35545.4|35485.2|35528.5|35463|454
1748843400000|2025-06-02 05:50:00|35538.8|35463.1|35537.6|35460.5|35544.3|35465.9|35530.5|35458.7|354
1748843700000|2025-06-02 05:55:00|35537.4|35459.7|35529.5|35461.1|35540.8|35472.1|35522.8|35457.9|475
1748844000000|2025-06-02 06:00:00|35529.9|35460.9|35499.6|35479.6|35536.3|35484.5|35494|35453.3|348
1748844300000|2025-06-02 06:05:00|35500.2|35480.2|35499.5|35479.5|35511.2|35491.2|35499.2|35479.2|302
1748844600000|2025-06-02 06:10:00|35499.6|35479.6|35499.9|35479.9|35503.8|35483.8|35498.5|35478.5|305
1748844900000|2025-06-02 06:15:00|35500|35480|35464.4|35444.4|35502.6|35482.6|35462.2|35429.7|344
1748845200000|2025-06-02 06:20:00|35464.3|35444.3|35442.3|35422.3|35464.7|35444.7|35438.7|35418.7|291
1748845500000|2025-06-02 06:25:00|35441.1|35421.1|35435.7|35415.7|35455.5|35431.6|35426.2|35374.7|333
1748845800000|2025-06-02 06:30:00|35434.7|35414.7|35412.3|35392.3|35440.8|35420.8|35410.4|35390.4|445
1748846100000|2025-06-02 06:35:00|35411.3|35391.3|35405.6|35385.6|35411.3|35391.3|35401.5|35381.5|282
1748846400000|2025-06-02 06:40:00|35405.7|35385.7|35374.7|35354.7|35409.5|35389.5|35370.9|35350.9|393
1748846700000|2025-06-02 06:45:00|35374.6|35354.6|35379.5|35359.5|35382.3|35362.3|35371.9|35351.9|292
1748847000000|2025-06-02 06:50:00|35379.3|35359.3|35398.4|35378.4|35398.6|35378.6|35377.3|35357.3|281
1748847300000|2025-06-02 06:55:00|35397.4|35377.4|35392.1|35372.1|35400.4|35380.4|35384.6|35364.6|380
1748847600000|2025-06-02 07:00:00|35390.5|35370.5|35380.4|35360.4|35405.9|35385.9|35378.9|35358.9|434
1748847900000|2025-06-02 07:05:00|35380.1|35360.1|35402.5|35382.5|35409.4|35389.4|35371.8|35351.8|391
1748848200000|2025-06-02 07:10:00|35402.6|35382.6|35374.1|35354.1|35411.4|35391.4|35373.4|35353.4|372
1748848500000|2025-06-02 07:15:00|35372.8|35352.8|35364.3|35344.3|35375.1|35355.1|35360|35340|334
1748848800000|2025-06-02 07:20:00|35364.1|35344.1|35345.6|35325.6|35364.9|35344.9|35343.7|35323.7|423
1748849100000|2025-06-02 07:25:00|35345.4|35325.4|35350.4|35330.4|35353.2|35333.2|35340.4|35320.4|312
1748849400000|2025-06-02 07:30:00|35350.3|35330.3|35344.7|35324.7|35359.1|35339.1|35343.9|35323.9|323
1748849700000|2025-06-02 07:35:00|35344.6|35324.6|35353.5|35333.5|35360.8|35340.8|35343|35323|332
1748850000000|2025-06-02 07:40:00|35353.6|35333.6|35339.3|35319.3|35359.9|35339.9|35337.8|35317.8|285
1748850300000|2025-06-02 07:45:00|35340.1|35320.1|35287.7|35267.7|35341.6|35321.6|35286.6|35266.6|491
1748850600000|2025-06-02 07:50:00|35286.8|35266.8|35291.4|35271.4|35292.7|35272.7|35258.1|35238.1|462
1748850900000|2025-06-02 07:55:00|35292.7|35272.7|35306.8|35286.8|35308.9|35288.9|35283.2|35263.2|465
1748851200000|2025-06-02 08:00:00|35305.8|35285.8|35305.6|35285.6|35311.7|35291.7|35285.1|35265.1|434
1748851500000|2025-06-02 08:05:00|35305.7|35285.7|35298.7|35278.7|35312.6|35292.6|35294.1|35274.1|373
1748851800000|2025-06-02 08:10:00|35299.3|35279.3|35296.8|35276.8|35306.8|35286.8|35296.1|35276.1|348
1748852100000|2025-06-02 08:15:00|35296.7|35276.7|35296|35276|35298.7|35278.7|35271.1|35251.1|465
1748852400000|2025-06-02 08:20:00|35295.9|35275.9|35287.7|35267.7|35304.1|35284.1|35283.6|35263.6|414
1748852700000|2025-06-02 08:25:00|35287.6|35267.6|35301.9|35281.9|35312.4|35292.4|35285.8|35265.8|322
1748853000000|2025-06-02 08:30:00|35301|35281|35293.5|35273.5|35311.7|35291.7|35276.8|35256.8|551
1748853300000|2025-06-02 08:35:00|35294.5|35274.5|35279.5|35259.5|35301.5|35281.5|35277|35257|477
1748853600000|2025-06-02 08:40:00|35279.4|35259.4|35293.7|35273.7|35295.1|35275.1|35270.8|35250.8|400
1748853900000|2025-06-02 08:45:00|35293.8|35273.8|35291.5|35271.5|35296.6|35276.6|35278.6|35258.6|316
1748854200000|2025-06-02 08:50:00|35290.8|35270.8|35296.5|35276.5|35297.7|35277.7|35284.6|35264.6|363
1748854500000|2025-06-02 08:55:00|35296.6|35276.6|35289.4|35269.4|35299.7|35279.7|35274|35254|443
1748854800000|2025-06-02 09:00:00|35290.2|35270.2|35257.4|35237.4|35296.4|35276.4|35252.4|35232.4|501
1748855100000|2025-06-02 09:05:00|35256.8|35236.8|35234.7|35214.7|35256.8|35236.8|35233.3|35213.3|462
1748855400000|2025-06-02 09:10:00|35234.5|35214.5|35225|35205|35246.3|35226.3|35223.4|35203.4|540
1748855700000|2025-06-02 09:15:00|35224.9|35204.9|35227.7|35207.7|35230.9|35210.9|35213.5|35193.5|510
1748856000000|2025-06-02 09:20:00|35227.6|35207.6|35217.6|35197.6|35230.7|35210.7|35216.6|35196.6|383
1748856300000|2025-06-02 09:25:00|35217.5|35197.5|35222.8|35202.8|35228.1|35208.1|35210.7|35190.7|347
1748856600000|2025-06-02 09:30:00|35222.7|35202.7|35227.8|35207.8|35229.9|35209.9|35212.9|35192.9|359
1748856900000|2025-06-02 09:35:00|35227.2|35207.2|35236.8|35216.8|35243.1|35223.1|35224.7|35204.7|352
1748857200000|2025-06-02 09:40:00|35236.3|35216.3|35227.7|35207.7|35237.9|35217.9|35221.6|35201.6|302
1748857500000|2025-06-02 09:45:00|35229.8|35209.8|35237.4|35217.4|35239|35219|35227.5|35207.5|309
1748857800000|2025-06-02 09:50:00|35237.8|35217.8|35242.2|35222.2|35246|35226|35231.4|35211.4|302
1748858100000|2025-06-02 09:55:00|35242.3|35222.3|35262.3|35242.3|35267.2|35247.2|35228.4|35208.4|342
1748858400000|2025-06-02 10:00:00|35261.1|35241.1|35261.5|35241.5|35274.4|35254.4|35259.9|35239.9|360
1748858700000|2025-06-02 10:05:00|35261.2|35241.2|35264.1|35244.1|35271.8|35251.8|35261|35241|238
1748859000000|2025-06-02 10:10:00|35264.2|35244.2|35272.1|35252.1|35276.9|35256.9|35264.2|35244.2|296
1748859300000|2025-06-02 10:15:00|35272.2|35252.2|35256.4|35236.4|35278|35258|35251.1|35224.1|310
1748859600000|2025-06-02 10:20:00|35256.5|35236.5|35244.3|35224.3|35257.3|35237.3|35241.3|35221.3|257
1748859900000|2025-06-02 10:25:00|35243.7|35223.7|35259.4|35239.4|35261.2|35241.2|35241|35221|219
1748860200000|2025-06-02 10:30:00|35259.7|35239.7|35276.6|35256.6|35281.8|35261.8|35259.7|35239.7|347
1748860500000|2025-06-02 10:35:00|35276.7|35256.7|35279.8|35259.8|35285.9|35265.9|35272.3|35252.3|268
1748860800000|2025-06-02 10:40:00|35279.9|35259.9|35265.3|35245.3|35282.2|35262.2|35262.1|35242.1|280
1748861100000|2025-06-02 10:45:00|35265.2|35245.2|35263.7|35243.7|35272.3|35252.3|35261.8|35241.8|222
1748861400000|2025-06-02 10:50:00|35263.6|35243.6|35271.8|35251.8|35271.9|35251.9|35253.6|35233.6|237
1748861700000|2025-06-02 10:55:00|35272.8|35252.8|35279.5|35259.5|35282.9|35262.9|35271.3|35251.3|349
1748862000000|2025-06-02 11:00:00|35279.4|35259.4|35279.2|35259.2|35285.1|35265.1|35265.7|35245.7|342
1748862300000|2025-06-02 11:05:00|35278.4|35258.4|35267.7|35247.7|35280.9|35260.9|35264.4|35244.4|329
1748862600000|2025-06-02 11:10:00|35267.8|35247.8|35270.7|35250.7|35278.4|35258.4|35258.9|35238.9|297
1748862900000|2025-06-02 11:15:00|35270.6|35250.6|35253.5|35233.5|35270.6|35250.6|35251.7|35231.7|229
1748863200000|2025-06-02 11:20:00|35253.6|35233.6|35255.1|35235.1|35257.2|35237.2|35246.5|35226.5|233
1748863500000|2025-06-02 11:25:00|35255.7|35235.7|35265.2|35245.2|35265.7|35245.7|35253.2|35233.2|294
1748863800000|2025-06-02 11:30:00|35265.3|35245.3|35286.9|35266.9|35289.3|35269.3|35265.2|35245.2|273
1748864100000|2025-06-02 11:35:00|35287.6|35267.6|35291.6|35271.6|35297.2|35277.2|35286.7|35266.7|264
1748864400000|2025-06-02 11:40:00|35291.7|35271.7|35302|35282|35307.6|35287.6|35289.1|35269.1|289
1748864700000|2025-06-02 11:45:00|35302.1|35282.1|35309.3|35289.3|35311.6|35291.6|35299|35279|276
1748865000000|2025-06-02 11:50:00|35309.4|35289.4|35329.9|35309.9|35336.1|35316.1|35300.4|35280.4|267
1748865300000|2025-06-02 11:55:00|35330.1|35310.1|35316.7|35296.7|35341.2|35321.2|35308.5|35288.5|390
1748865600000|2025-06-02 12:00:00|35316.8|35296.8|35307.6|35287.6|35318.6|35298.6|35294.1|35274.1|390
1748865900000|2025-06-02 12:05:00|35306.9|35286.9|35288.3|35268.3|35308.8|35288.8|35277.9|35257.9|318
1748866200000|2025-06-02 12:10:00|35288.4|35268.4|35297.9|35277.9|35308.4|35288.4|35286.1|35266.1|363
1748866500000|2025-06-02 12:15:00|35298|35278|35303.7|35283.7|35306|35286|35297.7|35277.7|226
1748866800000|2025-06-02 12:20:00|35303.9|35283.9|35293.4|35273.4|35312.6|35292.6|35290.3|35270.3|277
1748867100000|2025-06-02 12:25:00|35293.5|35273.5|35285.5|35265.5|35293.5|35273.5|35282.1|35262.1|273
1748867400000|2025-06-02 12:30:00|35286.3|35266.3|35267.8|35247.8|35286.4|35266.4|35263.5|35243.5|343
1748867700000|2025-06-02 12:35:00|35267.7|35247.7|35263.7|35243.7|35273.8|35253.8|35262.1|35242.1|291
1748868000000|2025-06-02 12:40:00|35263|35243|35278.4|35258.4|35279.9|35259.9|35260.2|35240.2|344
1748868300000|2025-06-02 12:45:00|35278.5|35258.5|35287.1|35267.1|35293.1|35273.1|35277.4|35257.4|431
1748868600000|2025-06-02 12:50:00|35286.8|35266.8|35286.5|35266.5|35287.4|35267.4|35277|35257|346
1748868900000|2025-06-02 12:55:00|35286|35266|35310.7|35290.7|35313.4|35293.4|35285.9|35265.9|424
1748869200000|2025-06-02 13:00:00|35309.1|35289.1|35334.5|35314.5|35336.3|35316.3|35307|35287|423
1748869500000|2025-06-02 13:05:00|35333.7|35313.7|35330.2|35310.2|35347.2|35327.2|35330.2|35310.2|316
1748869800000|2025-06-02 13:10:00|35330.1|35310.1|35313.7|35293.7|35330.1|35310.1|35313.7|35293.7|319
1748870100000|2025-06-02 13:15:00|35313.8|35293.8|35326.5|35306.5|35332.4|35312.4|35310.5|35290.5|354
1748870400000|2025-06-02 13:20:00|35325.4|35305.4|35322.1|35302.1|35330.6|35310.6|35314.8|35294.8|292
1748870700000|2025-06-02 13:25:00|35322.2|35302.2|35350|35330|35366.7|35346.7|35322.2|35302.2|429
1748871000000|2025-06-02 13:30:00|35350.1|35330.1|35355|35335|35367.4|35347.4|35349.4|35329.4|516
1748871300000|2025-06-02 13:35:00|35355.6|35335.6|35346|35326|35365.3|35345.3|35333.5|35313.5|421
1748871600000|2025-06-02 13:40:00|35345.3|35325.3|35343.6|35283.9|35347.2|35327.2|35321.1|35282.7|365
1748871900000|2025-06-02 13:45:00|35344|35283.3|35340.3|35320.3|35346.2|35321.4|35308.6|35277.5|466
1748872200000|2025-06-02 13:50:00|35340.2|35320.2|35315|35295|35345.5|35325.5|35310.6|35290.6|460
1748872500000|2025-06-02 13:55:00|35314.2|35294.2|35354.6|35284.3|35356.2|35304.6|35306.8|35271.9|432
1748872800000|2025-06-02 14:00:00|35351.5|35279.7|35270.8|35250.8|35351.5|35279.7|35256.3|35228.7|685
1748873100000|2025-06-02 14:05:00|35270.9|35250.9|35253.8|35233.8|35275.7|35255.7|35245.4|35225.4|604
1748873400000|2025-06-02 14:10:00|35253.9|35233.9|35251.4|35231.4|35272.4|35252.4|35246.2|35226.2|555
1748873700000|2025-06-02 14:15:00|35250.6|35230.6|35245.1|35225.1|35256.9|35236.9|35240.8|35220.8|486
1748874000000|2025-06-02 14:20:00|35245.7|35225.7|35228.1|35208.1|35247.4|35227.4|35218.4|35198.4|537
1748874300000|2025-06-02 14:25:00|35228.6|35208.6|35231.4|35211.4|35239.8|35219.8|35220.2|35200.2|466
1748874600000|2025-06-02 14:30:00|35231.5|35211.5|35223.2|35203.2|35232.3|35212.3|35210|35190|474
1748874900000|2025-06-02 14:35:00|35223.1|35203.1|35241.9|35221.9|35242.9|35222.9|35206.3|35186.3|521
1748875200000|2025-06-02 14:40:00|35241.3|35221.3|35241.4|35221.4|35251|35231|35232.6|35212.6|448
1748875500000|2025-06-02 14:45:00|35240.9|35220.9|35245.1|35225.1|35247.8|35227.8|35235.7|35215.7|429
1748875800000|2025-06-02 14:50:00|35244.9|35224.9|35247.6|35227.6|35260.5|35240.5|35240.6|35220.6|469
1748876100000|2025-06-02 14:55:00|35248.2|35228.2|35253.8|35233.8|35259.7|35239.7|35243.5|35223.5|458
1748876400000|2025-06-02 15:00:00|35254.8|35234.8|35266.4|35246.4|35274|35254|35252.6|35232.6|514
1748876700000|2025-06-02 15:05:00|35266.2|35246.2|35264|35244|35271.6|35251.6|35254.6|35234.6|439
1748877000000|2025-06-02 15:10:00|35264.3|35244.3|35261.3|35241.3|35273.9|35253.9|35257|35237|449
1748877300000|2025-06-02 15:15:00|35260.2|35240.2|35247.9|35227.9|35267.5|35247.5|35247.2|35227.2|474
1748877600000|2025-06-02 15:20:00|35248|35228|35243|35223|35256.4|35236.4|35241.5|35221.5|487
1748877900000|2025-06-02 15:25:00|35242.9|35222.9|35254.3|35234.3|35256.6|35236.6|35235.6|35215.6|484
1748878200000|2025-06-02 15:30:00|35254.4|35234.4|35266.2|35246.2|35267.5|35247.5|35254.3|35234.3|458
1748878500000|2025-06-02 15:35:00|35266.1|35246.1|35251|35231|35274.2|35254.2|35251|35231|438
1748878800000|2025-06-02 15:40:00|35250.9|35230.9|35224.3|35204.3|35251.4|35231.4|35224.3|35204.3|378
1748879100000|2025-06-02 15:45:00|35224.8|35204.8|35234.5|35214.5|35236.6|35216.6|35224.4|35204.4|466
1748879400000|2025-06-02 15:50:00|35234.4|35214.4|35244.5|35224.5|35249.9|35229.9|35233.9|35213.9|476
1748879700000|2025-06-02 15:55:00|35244.6|35224.6|35244.3|35224.3|35263.7|35243.7|35242.3|35222.3|490
1748880000000|2025-06-02 16:00:00|35244.2|35224.2|35254.9|35234.9|35264.5|35244.5|35240.5|35220.5|593
1748880300000|2025-06-02 16:05:00|35255.8|35235.8|35267|35247|35276.9|35256.9|35254.7|35234.7|515
1748880600000|2025-06-02 16:10:00|35267.1|35247.1|35254|35234|35272.3|35252.3|35253.8|35233.8|675
1748880900000|2025-06-02 16:15:00|35254.2|35234.2|35246.7|35226.7|35259.3|35239.3|35243|35223|404
1748881200000|2025-06-02 16:20:00|35246.8|35226.8|35247.9|35227.9|35249.8|35229.8|35239.8|35219.8|306
1748881500000|2025-06-02 16:25:00|35247.8|35227.8|35264.2|35244.2|35269.9|35249.9|35247.5|35227.5|433
1748881800000|2025-06-02 16:30:00|35264.4|35244.4|35262.9|35242.9|35278.8|35258.8|35261.5|35241.5|358
1748882100000|2025-06-02 16:35:00|35265.9|35245.9|35268|35248|35276.2|35256.2|35261.7|35241.7|245
1748882400000|2025-06-02 16:40:00|35269.7|35249.7|35287|35267|35297.2|35277.2|35269.7|35249.7|357
1748882700000|2025-06-02 16:45:00|35286.9|35266.9|35278.8|35258.8|35287.8|35267.8|35273.7|35253.7|302
1748883000000|2025-06-02 16:50:00|35279.1|35259.1|35281.5|35261.5|35284.4|35264.4|35275.2|35255.2|279
1748883300000|2025-06-02 16:55:00|35280.8|35260.8|35286.7|35266.7|35290|35270|35275.5|35255.5|486
1748883600000|2025-06-02 17:00:00|35287.7|35267.7|35284|35264|35296.1|35276.1|35273.7|35253.7|660
1748883900000|2025-06-02 17:05:00|35284.7|35264.7|35271.8|35251.8|35285.7|35265.7|35267|35247|303
1748884200000|2025-06-02 17:10:00|35271.4|35251.4|35270.4|35250.4|35275.8|35255.8|35268.5|35248.5|273
1748884500000|2025-06-02 17:15:00|35270|35250|35275.7|35255.7|35284.9|35264.9|35268.2|35248.2|274
1748884800000|2025-06-02 17:20:00|35275.6|35255.6|35278.6|35258.6|35285.1|35265.1|35272.7|35252.7|273
1748885100000|2025-06-02 17:25:00|35277.9|35257.9|35289.4|35269.4|35293.3|35273.3|35277.9|35257.9|223
1748885400000|2025-06-02 17:30:00|35290|35270|35281.9|35261.9|35290|35270|35276.1|35256.1|260
1748885700000|2025-06-02 17:35:00|35280.6|35260.6|35275.4|35255.4|35294.1|35274.1|35273.4|35253.4|307
1748886000000|2025-06-02 17:40:00|35274.2|35254.2|35282.2|35262.2|35287.4|35263.8|35271.1|35233.5|262
1748886300000|2025-06-02 17:45:00|35281.1|35261.1|35277.9|35257.9|35283.4|35263.4|35267.5|35247.5|242
1748886600000|2025-06-02 17:50:00|35278.1|35258.1|35282.3|35262.3|35287.7|35267.7|35273.7|35253.7|418
1748886900000|2025-06-02 17:55:00|35282.2|35262.2|35282.6|35262.6|35282.6|35262.6|35273.5|35253.5|267
1748887200000|2025-06-02 18:00:00|35283.4|35263.4|35291|35271|35295|35275|35283.4|35263.4|321
1748887500000|2025-06-02 18:05:00|35290.8|35270.8|35286.9|35266.9|35293.6|35273.6|35281.2|35261.2|279
1748887800000|2025-06-02 18:10:00|35287|35267|35283.4|35263.4|35288.2|35268.2|35279.8|35259.8|280
1748888100000|2025-06-02 18:15:00|35283.5|35263.5|35278.2|35258.2|35290.3|35270.3|35278|35258|242
1748888400000|2025-06-02 18:20:00|35277.6|35257.6|35282.8|35262.8|35284.7|35264.7|35276.8|35256.8|254
1748888700000|2025-06-02 18:25:00|35282.5|35262.5|35272.4|35252.4|35285.5|35265.5|35272.3|35252.3|224
1748889000000|2025-06-02 18:30:00|35272.6|35252.6|35267.8|35247.8|35279|35259|35262.3|35242.3|275
1748889300000|2025-06-02 18:35:00|35267.7|35247.7|35261.3|35241.3|35272.1|35252.1|35261.3|35241.3|282
1748889600000|2025-06-02 18:40:00|35261.2|35241.2|35253.5|35233.5|35262.7|35242.7|35252.6|35232.6|224
1748889900000|2025-06-02 18:45:00|35253.4|35233.4|35244.9|35224.9|35255.1|35235.1|35243.6|35223.6|242
1748890200000|2025-06-02 18:50:00|35244.7|35224.7|35232|35212|35248.1|35228.1|35231.9|35211.9|253
1748890500000|2025-06-02 18:55:00|35232.1|35212.1|35231.7|35211.7|35234.3|35214.3|35225.1|35205.1|296
1748890800000|2025-06-02 19:00:00|35235|35215|35251.1|35231.1|35256.2|35236.2|35230.2|35210.2|340
1748891100000|2025-06-02 19:05:00|35251.4|35231.4|35251.6|35231.6|35254.1|35234.1|35248.1|35228.1|285
1748891400000|2025-06-02 19:10:00|35251.5|35231.5|35245.5|35225.5|35253.2|35233.2|35244.3|35224.3|254
1748891700000|2025-06-02 19:15:00|35245.6|35225.6|35245.1|35225.1|35250|35230|35241.9|35221.9|230
1748892000000|2025-06-02 19:20:00|35243.7|35223.7|35251.4|35231.4|35256.3|35236.3|35242.7|35222.7|206
1748892300000|2025-06-02 19:25:00|35251.5|35231.5|35245.8|35225.8|35251.5|35231.5|35240.9|35220.9|194
1748892600000|2025-06-02 19:30:00|35245.7|35225.7|35243.5|35223.5|35253|35233|35242.5|35222.5|225
1748892900000|2025-06-02 19:35:00|35243.7|35223.7|35231|35211|35243.8|35223.8|35230.4|35210.4|159
1748893200000|2025-06-02 19:40:00|35231.4|35211.4|35234.1|35214.1|35236.6|35216.6|35230.8|35210.8|179
1748893500000|2025-06-02 19:45:00|35233.8|35213.8|35235.1|35215.1|35235.7|35215.7|35229.6|35209.6|164
1748893800000|2025-06-02 19:50:00|35235.7|35215.7|35235.4|35215.4|35237.7|35217.7|35231.9|35211.9|188
1748894100000|2025-06-02 19:55:00|35235.5|35215.5|35235.2|35215.2|35237.5|35217.5|35229.3|35209.3|279
1748894400000|2025-06-02 20:00:00|35235.7|35215.7|35239.2|35219.2|35256.2|35230|35233.7|35199.4|346
1748894700000|2025-06-02 20:05:00|35239.3|35219.3|35259.3|35199.5|35260|35219.6|35235.9|35198.1|307
1748895000000|2025-06-02 20:10:00|35260.1|35199.2|35234.6|35214.6|35260.1|35216.9|35234.2|35195.6|351
1748895300000|2025-06-02 20:15:00|35234.7|35214.7|35251.5|35201.5|35254.5|35215.3|35234.7|35197|124
1748895600000|2025-06-02 20:20:00|35251.3|35201.3|35247.2|35197.2|35251.3|35212.6|35231.4|35190.9|123
1748895900000|2025-06-02 20:25:00|35249.7|35192.8|35250.8|35192.4|35250.8|35199.5|35246|35191.3|123
1748896200000|2025-06-02 20:30:00|35252.2|35193.4|35253.2|35203.2|35261.8|35204|35250.9|35189.8|150
1748896500000|2025-06-02 20:35:00|35253.6|35203.6|35258.5|35202.8|35263.6|35206.6|35253.5|35193.7|97
1748896800000|2025-06-02 20:40:00|35258.6|35202.9|35275.9|35195.5|35277.2|35210.2|35258.3|35185.5|249
1748897100000|2025-06-02 20:45:00|35264.4|35208.3|35282.7|35187.2|35285|35208.6|35261.5|35187.2|221
1748897400000|2025-06-02 20:50:00|35282.6|35187.7|35291.2|35171.2|35295.8|35202.1|35271.3|35170.6|197
1748897700000|2025-06-02 20:55:00|35292.2|35172.2|35300.7|35180.7|35300.7|35191.8|35271.8|35164.3|291
1748898000000|2025-06-02 21:00:00|35294.1|35174.1|35294.1|35174.1|35294.1|35174.1|35294.1|35174.1|1
1748898300000|2025-06-02 21:05:00|35297.5|35177.5|35301.3|35181.3|35312.1|35192.1|35290.2|35170.2|107
1748898600000|2025-06-02 21:10:00|35302|35182|35300.1|35180.1|35302|35182|35294.7|35174.7|126
1748898900000|2025-06-02 21:15:00|35299.9|35179.9|35299.1|35179.1|35302|35182|35296.5|35176.5|92
1748899200000|2025-06-02 21:20:00|35299.3|35179.3|35298.3|35178.3|35300|35180|35297.6|35177.6|51
1748899500000|2025-06-02 21:25:00|35297.4|35177.4|35297.7|35177.7|35299.2|35179.2|35297.2|35177.2|46
1748899800000|2025-06-02 21:30:00|35297.6|35177.6|35297.7|35177.7|35300.1|35180.1|35297.1|35177.1|55
1748900100000|2025-06-02 21:35:00|35297.6|35177.6|35299.2|35179.2|35299.2|35179.2|35292.5|35172.5|110
1748900400000|2025-06-02 21:40:00|35299.3|35179.3|35301.2|35181.2|35302.9|35182.9|35298.9|35178.9|138
1748900700000|2025-06-02 21:45:00|35301.3|35181.3|35303.1|35183.1|35304.8|35184.8|35300.7|35180.7|109
1748901000000|2025-06-02 21:50:00|35302.9|35182.9|35297.2|35177.2|35302.9|35182.9|35293.5|35173.5|170
1748901300000|2025-06-02 21:55:00|35296.4|35176.4|35297.7|35177.7|35298.5|35178.5|35294|35174|105
1748901600000|2025-06-02 22:00:00|35297.6|35177.6|35298.8|35178.8|35311|35191|35283.4|35163.4|164
1748901900000|2025-06-02 22:05:00|35299.1|35179.1|35295.4|35186.3|35299.7|35187.6|35290.6|35177|132
1748902200000|2025-06-02 22:10:00|35295.8|35186.4|35292.1|35172.1|35301.5|35188.6|35285.8|35172|134
1748902500000|2025-06-02 22:15:00|35285.6|35178.7|35278.2|35170.7|35291.9|35179.2|35277.4|35164.9|162
1748902800000|2025-06-02 22:20:00|35278|35170.1|35283.9|35163.9|35286.6|35173.6|35270.1|35158.9|230
1748903100000|2025-06-02 22:25:00|35284|35164|35271.4|35168.5|35286.7|35174.5|35271.4|35160.1|185
1748903400000|2025-06-02 22:30:00|35271.3|35167.8|35283.7|35163.7|35284.7|35174.6|35270.8|35160|157
1748903700000|2025-06-02 22:35:00|35283|35163|35275.6|35170.2|35286.7|35173.6|35274.7|35162.6|132
1748904000000|2025-06-02 22:40:00|35276.1|35169.8|35287.3|35167.3|35288.1|35175.8|35275.8|35162.9|122
1748904300000|2025-06-02 22:45:00|35287.6|35167.6|35274.1|35168.7|35288.7|35176|35274|35161.5|152
1748904600000|2025-06-02 22:50:00|35273.6|35169.2|35280.4|35160.4|35282.9|35170|35272.8|35160.4|123
1748904900000|2025-06-02 22:55:00|35280.2|35160.2|35279.6|35159.6|35289.7|35175.7|35272|35157.7|175
1748905200000|2025-06-02 23:00:00|35279.8|35159.8|35272.2|35152.2|35281.6|35167.2|35262.9|35150.1|180
1748905500000|2025-06-02 23:05:00|35272.5|35152.5|35265.4|35159.8|35274.9|35161.8|35263.8|35150.4|131
1748905800000|2025-06-02 23:10:00|35265.3|35160.4|35266.8|35146.8|35272.2|35160.4|35260.2|35146.5|132
1748906100000|2025-06-02 23:15:00|35266.7|35146.7|35255.9|35148.6|35267.4|35151.6|35254.5|35140.8|209
1748906400000|2025-06-02 23:20:00|35255.8|35148.7|35264.2|35144.2|35264.2|35151.1|35254.7|35141.5|109
1748906700000|2025-06-02 23:25:00|35264.4|35144.4|35257.9|35151|35269|35154.9|35251.6|35137.6|259
1748907000000|2025-06-02 23:30:00|35257.6|35151.4|35262|35142|35265.8|35151.4|35255.2|35141.7|222
1748907300000|2025-06-02 23:35:00|35262.1|35142.1|35263.7|35143.7|35265|35159.7|35240|35136.3|310
1748907600000|2025-06-02 23:40:00|35268.7|35148.7|35237.2|35152.8|35270.1|35167.4|35233.7|35137.9|535
1748907900000|2025-06-02 23:45:00|35239.3|35152.1|35259.9|35139.9|35267|35167.4|35233.6|35136|450
1748908200000|2025-06-02 23:50:00|35260.5|35140.5|35241.3|35167.5|35268.7|35170.4|35233.1|35137.9|520
1748908500000|2025-06-02 23:55:00|35236.1|35159.7|35261.7|35141.7|35267.3|35169.2|35235.4|35136.2|572
1748908800000|2025-06-03 00:00:00|35261.2|35141.2|35243.6|35182.2|35268.6|35187.8|35230.5|35140.7|564
1748909100000|2025-06-03 00:05:00|35243.8|35182.7|35265.7|35168.3|35273.1|35197.1|35241.8|35162.1|403
1748909400000|2025-06-03 00:10:00|35265.4|35167.9|35245.3|35195.3|35275.6|35202.2|35236.9|35163.9|432
1748909700000|2025-06-03 00:15:00|35247.1|35197.1|35269.6|35172.9|35276|35201.4|35245.4|35171.6|417
1748910000000|2025-06-03 00:20:00|35270|35172.6|35253.4|35203.4|35278.1|35207.3|35244.4|35170.9|388
1748910300000|2025-06-03 00:25:00|35253.1|35203.1|35273.7|35176.7|35279.3|35208.2|35243|35172.3|378
1748910600000|2025-06-03 00:30:00|35272.3|35176.9|35267.8|35175.1|35272.4|35197.9|35241.3|35168.3|433
1748910900000|2025-06-03 00:35:00|35267.6|35172.3|35252.3|35202.3|35278.3|35204.8|35243|35171.9|371
1748911200000|2025-06-03 00:40:00|35252.2|35202.2|35252.4|35202.4|35278.3|35209.3|35249.8|35181.9|264
1748911500000|2025-06-03 00:45:00|35252.3|35202.3|35258.5|35208.5|35262.8|35212.8|35249.9|35193.4|397
1748911800000|2025-06-03 00:50:00|35260.5|35210.5|35265|35214.8|35272.7|35218.1|35256.6|35206.6|392
1748912100000|2025-06-03 00:55:00|35267.3|35214.7|35250.7|35200.7|35268.2|35214.7|35241.6|35191.6|319
1748912400000|2025-06-03 01:00:00|35250.8|35200.8|35273.1|35222.7|35273.5|35223.4|35250.8|35200.8|365
1748912700000|2025-06-03 01:05:00|35272.9|35222.3|35268.6|35218.6|35282.7|35232.2|35267.4|35216.3|384
1748913000000|2025-06-03 01:10:00|35268.4|35218.2|35279.4|35226.5|35280.3|35227.7|35265.2|35215.2|353
1748913300000|2025-06-03 01:15:00|35279.5|35225.3|35283.7|35233.7|35290.5|35239.9|35278.1|35225.3|481
1748913600000|2025-06-03 01:20:00|35283.9|35233.9|35282.6|35232.6|35292.8|35240.5|35280.4|35229.1|403
1748913900000|2025-06-03 01:25:00|35283|35233|35289.9|35235.4|35292.3|35240|35281.9|35230|288
1748914200000|2025-06-03 01:30:00|35289.7|35235.3|35288.6|35234.6|35292.1|35238.6|35280.2|35225.7|437
1748914500000|2025-06-03 01:35:00|35289.6|35235.2|35277.4|35227.4|35305.6|35246|35277|35227|413
1748914800000|2025-06-03 01:40:00|35277.3|35227.3|35281.2|35229.3|35283|35229.6|35269.9|35219.5|324
1748915100000|2025-06-03 01:45:00|35281.8|35229.7|35300.3|35250.3|35306.8|35254|35281.8|35229.7|470
1748915400000|2025-06-03 01:50:00|35300|35250|35301.9|35251.9|35306.1|35254.9|35288.7|35238.7|404
1748915700000|2025-06-03 01:55:00|35301.8|35251.8|35304.2|35253|35311.3|35258.1|35300.4|35249.2|429
1748916000000|2025-06-03 02:00:00|35305.8|35252.8|35310.9|35259.3|35322.3|35269.3|35303.8|35252.5|406
1748916300000|2025-06-03 02:05:00|35309|35259|35308.1|35258.1|35311.6|35260.2|35304.6|35254.6|379
1748916600000|2025-06-03 02:10:00|35308.2|35258.2|35311.1|35261.1|35325.9|35269.4|35301.5|35251.5|399
1748916900000|2025-06-03 02:15:00|35311.7|35261.7|35293.5|35273.5|35317.7|35275.1|35293.2|35250.6|285
1748917200000|2025-06-03 02:20:00|35293.4|35273.4|35292.4|35272.4|35317.5|35280.2|35292.4|35259.3|238
1748917500000|2025-06-03 02:25:00|35292|35272|35308.6|35258.6|35309.6|35272|35283.6|35249.7|248
1748917800000|2025-06-03 02:30:00|35308.3|35258.3|35313.2|35263.2|35314.8|35278.8|35291.4|35254.5|237
1748918100000|2025-06-03 02:35:00|35312.8|35262.8|35324|35274|35325.1|35280.1|35297.6|35262.7|295
1748918400000|2025-06-03 02:40:00|35324.1|35274.1|35323.5|35273.5|35337.5|35296|35308.9|35272.1|340
1748918700000|2025-06-03 02:45:00|35323.2|35273.2|35318|35268|35327.9|35286.7|35302.7|35263.5|265
1748919000000|2025-06-03 02:50:00|35318.3|35268.3|35316.2|35266.2|35318.3|35283.6|35294.9|35261|263
1748919300000|2025-06-03 02:55:00|35317.4|35267.4|35316.9|35266.9|35319.4|35282.4|35300.2|35263.9|251
1748919600000|2025-06-03 03:00:00|35317|35267|35313.3|35263.3|35322.3|35287.6|35296.7|35261.2|256
1748919900000|2025-06-03 03:05:00|35314.2|35264.2|35312.1|35262.1|35314.9|35281.2|35294.4|35258.6|250
1748920200000|2025-06-03 03:10:00|35311.8|35261.8|35314.8|35264.8|35319.8|35282.3|35295.3|35259.5|233
1748920500000|2025-06-03 03:15:00|35314.5|35264.5|35319.7|35269.7|35321.9|35271.9|35311|35261|215
1748920800000|2025-06-03 03:20:00|35320.1|35270.1|35311.6|35291.6|35331.9|35293.3|35310.6|35268.3|247
1748921100000|2025-06-03 03:25:00|35310.6|35290.6|35332.5|35282.5|35336.6|35292|35309.8|35269.2|312
1748921400000|2025-06-03 03:30:00|35332.6|35282.6|35333.7|35283.4|35337.6|35285.8|35331|35281|248
1748921700000|2025-06-03 03:35:00|35333.8|35283.6|35337.2|35287.2|35343.3|35293.3|35333.8|35283.6|329
1748922000000|2025-06-03 03:40:00|35337.3|35287.3|35341.3|35291.3|35344.3|35309.9|35326.8|35287.3|272
1748922300000|2025-06-03 03:45:00|35341.6|35291.6|35333.3|35313.3|35348.9|35313.5|35331.3|35291.2|238
1748922600000|2025-06-03 03:50:00|35332.8|35312.8|35330.4|35310.4|35333.8|35313.8|35329.4|35309.4|202
1748922900000|2025-06-03 03:55:00|35330.5|35310.5|35338.1|35288.1|35346.3|35310.9|35324.5|35287.5|222
1748923200000|2025-06-03 04:00:00|35338.2|35288.2|35328.2|35308.2|35342.4|35311.7|35325.4|35284.5|206
1748923500000|2025-06-03 04:05:00|35328.5|35308.5|35342.1|35292.1|35345.6|35308.5|35324.7|35290.1|194
1748923800000|2025-06-03 04:10:00|35342|35292|35325|35305|35345.2|35310.9|35324.2|35291.2|148
1748924100000|2025-06-03 04:15:00|35325.5|35305.5|35316|35296|35340.6|35306.3|35315.3|35283.5|197
1748924400000|2025-06-03 04:20:00|35316.1|35296.1|35320.5|35300.5|35335.8|35300.6|35313.9|35283.3|170
1748924700000|2025-06-03 04:25:00|35320.6|35300.6|35321.9|35301.9|35326.2|35306.2|35320.6|35300.6|166
1748925000000|2025-06-03 04:30:00|35321.7|35301.7|35324.1|35304.1|35341.9|35306.1|35321.7|35283.8|187
1748925300000|2025-06-03 04:35:00|35323.5|35303.5|35323.2|35303.2|35338.3|35304.3|35318.6|35283.5|200
1748925600000|2025-06-03 04:40:00|35323.4|35303.4|35320.2|35300.2|35337.3|35303.4|35320.2|35286.5|145
1748925900000|2025-06-03 04:45:00|35320.3|35300.3|35308|35288|35320.3|35300.3|35308|35288|186
1748926200000|2025-06-03 04:50:00|35308.3|35288.3|35312.9|35292.9|35314.4|35294.4|35308|35288|167
1748926500000|2025-06-03 04:55:00|35312.3|35292.3|35304.6|35284.6|35319.5|35293.7|35304.5|35265.9|195
1748926800000|2025-06-03 05:00:00|35304.3|35284.3|35315.3|35295.3|35321.9|35295.3|35299|35264.3|268
1748927100000|2025-06-03 05:05:00|35315.1|35295.1|35315.6|35295.6|35332.3|35300.5|35313.1|35281.3|212
1748927400000|2025-06-03 05:10:00|35315.7|35295.7|35315.6|35295.6|35316.2|35296.2|35308.5|35288.5|223
1748927700000|2025-06-03 05:15:00|35316.3|35296.3|35313.6|35293.6|35332|35299|35311.9|35280.4|207
1748928000000|2025-06-03 05:20:00|35313.8|35293.8|35317|35297|35318.8|35298.8|35308.7|35288.7|218
1748928300000|2025-06-03 05:25:00|35316.8|35296.8|35349.4|35299.4|35358.9|35316.6|35311.1|35290.1|358
1748928600000|2025-06-03 05:30:00|35351.5|35301.5|35354|35304|35356|35318.3|35332.4|35294.6|284
1748928900000|2025-06-03 05:35:00|35353.4|35303.4|35336.5|35316.5|35353.5|35318.3|35332|35293.2|268
1748929200000|2025-06-03 05:40:00|35336.7|35316.7|35338.9|35318.9|35352.8|35320|35334.8|35301.3|269
1748929500000|2025-06-03 05:45:00|35338.8|35318.8|35335.7|35315.7|35346.9|35326.9|35334.4|35314.4|289
1748929800000|2025-06-03 05:50:00|35335.5|35315.5|35331.5|35281.5|35349|35317.5|35319.5|35281.4|241
1748930100000|2025-06-03 05:55:00|35331.6|35281.6|35318.7|35262.6|35341.9|35299.2|35312|35257.4|324
1748930400000|2025-06-03 06:00:00|35316.1|35262.4|35291.7|35271.7|35320.7|35282.3|35289.7|35251.1|442
1748930700000|2025-06-03 06:05:00|35291.8|35271.8|35304|35284|35306.1|35286.1|35289.6|35269.6|272
1748931000000|2025-06-03 06:10:00|35304.1|35284.1|35324.2|35304.2|35329.1|35309.1|35304.1|35284.1|377
1748931300000|2025-06-03 06:15:00|35323.1|35303.1|35282.1|35262.1|35323.1|35303.1|35280.5|35260.5|386
1748931600000|2025-06-03 06:20:00|35281.6|35261.6|35283.8|35263.8|35285.7|35265.7|35262.2|35242.2|386
1748931900000|2025-06-03 06:25:00|35283.9|35263.9|35287.1|35267.1|35289.6|35269.6|35280.1|35260.1|282
1748932200000|2025-06-03 06:30:00|35287.7|35267.7|35305.3|35285.3|35305.5|35285.5|35281.5|35261.5|407
1748932500000|2025-06-03 06:35:00|35306|35286|35305.2|35285.2|35306.6|35286.6|35296.1|35276.1|309
1748932800000|2025-06-03 06:40:00|35305.6|35285.6|35309.5|35289.5|35314|35294|35302.5|35282.5|302
1748933100000|2025-06-03 06:45:00|35309.4|35289.4|35286.9|35266.9|35309.4|35289.4|35285.3|35265.3|303
1748933400000|2025-06-03 06:50:00|35286.6|35266.6|35298.1|35278.1|35309.8|35289.8|35286.6|35266.6|331
1748933700000|2025-06-03 06:55:00|35298|35278|35289.8|35269.8|35306.5|35286.5|35284.8|35264.8|323
1748934000000|2025-06-03 07:00:00|35290.9|35270.9|35313.3|35293.3|35315.4|35295.4|35286.1|35266.1|414
1748934300000|2025-06-03 07:05:00|35313.2|35293.2|35303.4|35283.4|35318.9|35298.9|35303|35283|336
1748934600000|2025-06-03 07:10:00|35303.6|35283.6|35297.6|35277.6|35304.8|35284.8|35293.7|35273.7|340
1748934900000|2025-06-03 07:15:00|35297.7|35277.7|35289.3|35269.3|35300.5|35280.5|35280.4|35260.4|330
1748935200000|2025-06-03 07:20:00|35289.4|35269.4|35293.3|35273.3|35304.8|35284.8|35287.5|35267.5|404
1748935500000|2025-06-03 07:25:00|35294|35274|35291.1|35271.1|35311.6|35291.6|35286.4|35266.4|396
1748935800000|2025-06-03 07:30:00|35291.2|35271.2|35331|35311|35331|35311|35289.1|35269.1|443
1748936100000|2025-06-03 07:35:00|35330.9|35310.9|35333.9|35313.9|35349.5|35329.5|35327.1|35307.1|421
1748936400000|2025-06-03 07:40:00|35334.2|35314.2|35325.4|35305.4|35336.5|35316.5|35320.8|35300.8|309
1748936700000|2025-06-03 07:45:00|35324.9|35304.9|35339.3|35319.3|35340.7|35320.7|35321.5|35301.5|340
1748937000000|2025-06-03 07:50:00|35339.5|35319.5|35336.1|35316.1|35343.3|35323.3|35333.5|35313.5|260
1748937300000|2025-06-03 07:55:00|35335.9|35315.9|35328.2|35308.2|35343.1|35323.1|35324.6|35304.6|372
1748937600000|2025-06-03 08:00:00|35329.4|35309.4|35336.4|35316.4|35361.3|35341.3|35327.8|35307.8|376
1748937900000|2025-06-03 08:05:00|35336.9|35316.9|35354.7|35334.7|35357|35337|35323.6|35303.6|375
1748938200000|2025-06-03 08:10:00|35354.1|35334.1|35346.8|35326.8|35358.9|35338.9|35340.3|35320.3|347
1748938500000|2025-06-03 08:15:00|35346.9|35326.9|35355|35335|35367.3|35347.3|35346|35326|394
1748938800000|2025-06-03 08:20:00|35354.9|35334.9|35357|35337|35358.2|35338.2|35346.1|35326.1|366
1748939100000|2025-06-03 08:25:00|35357.2|35337.2|35347.3|35327.3|35358.1|35338.1|35344|35324|359
1748939400000|2025-06-03 08:30:00|35348.2|35328.2|35324.1|35304.1|35349.7|35329.7|35324.1|35304.1|322
1748939700000|2025-06-03 08:35:00|35324|35304|35314.2|35294.2|35325.7|35305.7|35305.1|35285.1|323
1748940000000|2025-06-03 08:40:00|35314.1|35294.1|35327.8|35307.8|35328.5|35308.5|35313.2|35293.2|292
1748940300000|2025-06-03 08:45:00|35327.7|35307.7|35334.4|35314.4|35337.6|35317.6|35318.8|35298.8|310
1748940600000|2025-06-03 08:50:00|35334.5|35314.5|35343.3|35323.3|35350.9|35330.9|35329.1|35309.1|337
1748940900000|2025-06-03 08:55:00|35345.2|35325.2|35346.4|35326.4|35349.5|35329.5|35339.7|35319.7|275
1748941200000|2025-06-03 09:00:00|35347.4|35327.4|35361.7|35341.7|35364|35344|35340.1|35320.1|427
1748941500000|2025-06-03 09:05:00|35361.9|35341.9|35336.5|35316.5|35364.4|35344.4|35335.5|35315.5|322
1748941800000|2025-06-03 09:10:00|35337.2|35317.2|35305|35285|35337.7|35317.7|35303.1|35283.1|367
1748942100000|2025-06-03 09:15:00|35305.2|35285.2|35330|35310|35332|35312|35301.1|35281.1|353
1748942400000|2025-06-03 09:20:00|35329.6|35309.6|35337.4|35317.4|35350|35330|35321.3|35301.3|364
1748942700000|2025-06-03 09:25:00|35337|35317|35329.6|35309.6|35337.3|35317.3|35324.3|35304.3|298
1748943000000|2025-06-03 09:30:00|35329.1|35309.1|35322.2|35302.2|35333.2|35313.2|35320.7|35300.7|330
1748943300000|2025-06-03 09:35:00|35322.6|35302.6|35320.7|35300.7|35327.8|35307.8|35314.9|35294.9|305
1748943600000|2025-06-03 09:40:00|35320.8|35300.8|35327.7|35307.7|35333.5|35313.5|35315.3|35295.3|290
1748943900000|2025-06-03 09:45:00|35327.8|35307.8|35335.8|35315.8|35336.5|35316.5|35322.6|35302.6|254
1748944200000|2025-06-03 09:50:00|35335.9|35315.9|35342.1|35322.1|35342.8|35322.8|35330.5|35310.5|240
1748944500000|2025-06-03 09:55:00|35342.3|35322.3|35340.1|35320.1|35353.4|35333.4|35337.4|35317.4|296
1748944800000|2025-06-03 10:00:00|35340.2|35320.2|35361|35341|35363.3|35343.3|35335.8|35315.8|297
1748945100000|2025-06-03 10:05:00|35360.6|35340.6|35366.8|35346.8|35393|35373|35359|35339|371
1748945400000|2025-06-03 10:10:00|35366.7|35346.7|35370.3|35350.3|35374.7|35354.7|35363.2|35343.2|284
1748945700000|2025-06-03 10:15:00|35369.7|35349.7|35375.9|35355.9|35376.1|35356.1|35364.8|35344.8|259
1748946000000|2025-06-03 10:20:00|35376|35356|35384.1|35364.1|35388.5|35368.5|35366.7|35346.7|275
1748946300000|2025-06-03 10:25:00|35384.2|35364.2|35385.3|35365.3|35388.7|35368.7|35377.8|35357.8|312
1748946600000|2025-06-03 10:30:00|35385.4|35365.4|35384.3|35364.3|35402.5|35382.5|35377.7|35357.7|404
1748946900000|2025-06-03 10:35:00|35383.6|35363.6|35380.9|35360.9|35387.9|35367.9|35377.8|35357.8|348
1748947200000|2025-06-03 10:40:00|35381.1|35361.1|35370.3|35350.3|35381.1|35361.1|35360.3|35340.3|318
1748947500000|2025-06-03 10:45:00|35369.2|35349.2|35378.1|35358.1|35379.1|35359.1|35367.2|35347.2|321
1748947800000|2025-06-03 10:50:00|35378|35358|35399.5|35379.5|35404.8|35384.8|35376.2|35356.2|271
1748948100000|2025-06-03 10:55:00|35399.7|35379.7|35406.8|35386.8|35407.9|35387.9|35381.3|35361.3|432
1748948400000|2025-06-03 11:00:00|35405.6|35385.6|35403.6|35383.6|35409.2|35389.2|35400.9|35380.9|343
1748948700000|2025-06-03 11:05:00|35403.8|35383.8|35416|35396|35424.1|35404.1|35403.8|35383.8|309
1748949000000|2025-06-03 11:10:00|35415.9|35395.9|35412.4|35392.4|35422.2|35402.2|35409.7|35389.7|293
1748949300000|2025-06-03 11:15:00|35412.6|35392.6|35423.4|35403.4|35430.4|35410.4|35412.6|35392.6|339
1748949600000|2025-06-03 11:20:00|35424.4|35404.4|35431.3|35411.3|35441.3|35421.3|35420|35400|356
1748949900000|2025-06-03 11:25:00|35431.2|35411.2|35438.7|35418.7|35441.6|35421.6|35419.6|35399.6|302
1748950200000|2025-06-03 11:30:00|35440.1|35420.1|35422.3|35402.3|35442.1|35422.1|35417.7|35397.7|371
1748950500000|2025-06-03 11:35:00|35422.2|35402.2|35431.7|35411.7|35441.1|35421.1|35412.5|35392.5|330
1748950800000|2025-06-03 11:40:00|35432.4|35412.4|35430.8|35410.8|35434.6|35414.6|35416.4|35396.4|293
1748951100000|2025-06-03 11:45:00|35430.5|35410.5|35420.3|35400.3|35430.6|35410.6|35417.6|35397.6|300
1748951400000|2025-06-03 11:50:00|35420|35400|35430.8|35410.8|35433.2|35413.2|35419.4|35399.4|263
1748951700000|2025-06-03 11:55:00|35430.9|35410.9|35430.6|35410.6|35440.8|35420.8|35428.7|35408.7|376
1748952000000|2025-06-03 12:00:00|35429.8|35409.8|35429.4|35409.4|35437.2|35417.2|35423.7|35403.7|343
1748952300000|2025-06-03 12:05:00|35429.9|35409.9|35456.8|35436.8|35466.4|35446.4|35427.8|35407.8|411
1748952600000|2025-06-03 12:10:00|35456.7|35436.7|35470|35450|35477.2|35457.2|35456.3|35436.3|363
1748952900000|2025-06-03 12:15:00|35470.1|35450.1|35466.1|35446.1|35473|35453|35461.5|35441.5|357
1748953200000|2025-06-03 12:20:00|35465.3|35445.3|35454.3|35434.3|35470.5|35450.5|35451.2|35431.2|388
1748953500000|2025-06-03 12:25:00|35453.4|35433.4|35469.1|35449.1|35474|35454|35447.5|35427.5|380
1748953800000|2025-06-03 12:30:00|35469.3|35449.3|35481.3|35461.3|35493.6|35473.6|35468.2|35448.2|443
1748954100000|2025-06-03 12:35:00|35481.4|35461.4|35478.6|35458.6|35484.2|35464.2|35464.8|35444.8|483
1748954400000|2025-06-03 12:40:00|35477.9|35457.9|35489.7|35469.7|35491.9|35471.9|35477|35457|371
1748954700000|2025-06-03 12:45:00|35490.1|35470.1|35491.2|35471.2|35502.1|35482.1|35488.2|35468.2|420
1748955000000|2025-06-03 12:50:00|35491.3|35471.3|35493.2|35473.2|35501.2|35481.2|35488.9|35468.9|375
1748955300000|2025-06-03 12:55:00|35493.8|35473.8|35485.7|35465.7|35519.8|35499.8|35483.6|35463.6|504
1748955600000|2025-06-03 13:00:00|35486.7|35466.7|35487.6|35467.6|35496.1|35476.1|35479.9|35459.9|462
1748955900000|2025-06-03 13:05:00|35487.5|35467.5|35459.3|35439.3|35489.7|35469.7|35459.3|35439.3|436
1748956200000|2025-06-03 13:10:00|35460|35440|35459.5|35439.5|35473|35453|35453.4|35433.4|424
1748956500000|2025-06-03 13:15:00|35459.2|35439.2|35463.7|35443.7|35469|35449|35455|35435|378
1748956800000|2025-06-03 13:20:00|35463.1|35443.1|35460.6|35440.6|35473.2|35453.2|35457.5|35437.5|396
1748957100000|2025-06-03 13:25:00|35460.4|35440.4|35463.7|35443.7|35479.8|35459.8|35447.7|35427.7|438
1748957400000|2025-06-03 13:30:00|35463.8|35443.8|35472|35452|35489|35469|35463.8|35443.8|486
1748957700000|2025-06-03 13:35:00|35472.1|35452.1|35438.2|35418.2|35474.2|35454.2|35432.1|35412.1|480
1748958000000|2025-06-03 13:40:00|35437.1|35417.1|35470.3|35450.3|35474.8|35454.8|35433.5|35413.5|502
1748958300000|2025-06-03 13:45:00|35470.2|35450.2|35500.4|35480.4|35501.2|35481.2|35460.9|35440.9|548
1748958600000|2025-06-03 13:50:00|35499.9|35479.9|35485.8|35465.8|35500.8|35480.8|35480.8|35460.8|461
1748958900000|2025-06-03 13:55:00|35486.6|35466.6|35512.6|35413.3|35520.3|35471.7|35474.3|35413.3|403
1748959200000|2025-06-03 14:00:00|35511.3|35412.1|35482.9|35462.9|35567.6|35502.5|35466|35410.9|648
1748959500000|2025-06-03 14:05:00|35482.6|35462.6|35523.9|35503.9|35551.3|35531.3|35481.6|35461.6|660
1748959800000|2025-06-03 14:10:00|35524.6|35504.6|35502.2|35482.2|35528.1|35508.1|35500.9|35480.9|584
1748960100000|2025-06-03 14:15:00|35503.2|35483.2|35476.1|35456.1|35510.7|35490.7|35474.6|35454.6|545
1748960400000|2025-06-03 14:20:00|35476|35456|35479|35459|35491.6|35471.6|35470|35450|530
1748960700000|2025-06-03 14:25:00|35479.1|35459.1|35476.7|35456.7|35493.8|35473.8|35470.5|35450.5|442
1748961000000|2025-06-03 14:30:00|35476.2|35456.2|35470.6|35450.6|35476.2|35456.2|35456.9|35436.9|529
1748961300000|2025-06-03 14:35:00|35471.2|35451.2|35468|35448|35475.4|35455.4|35459.1|35439.1|448
1748961600000|2025-06-03 14:40:00|35467.1|35447.1|35462.2|35442.2|35478.1|35458.1|35456.7|35436.7|469
1748961900000|2025-06-03 14:45:00|35462.4|35442.4|35479.5|35459.5|35488|35468|35460.8|35440.8|461
1748962200000|2025-06-03 14:50:00|35478.4|35458.4|35473.1|35453.1|35482.6|35462.6|35467|35447|555
1748962500000|2025-06-03 14:55:00|35473.4|35453.4|35473.5|35453.5|35483|35463|35469.6|35449.6|506
1748962800000|2025-06-03 15:00:00|35473.6|35453.6|35467.4|35447.4|35479.3|35459.3|35452.7|35432.7|498
1748963100000|2025-06-03 15:05:00|35467.6|35447.6|35483.6|35463.6|35484.6|35464.6|35467.6|35447.6|158
1748963400000|2025-06-03 15:10:00|35484.9|35464.9|35495.2|35475.2|35501.6|35481.6|35478|35458|305
1748963700000|2025-06-03 15:15:00|35496|35476|35501.5|35481.5|35504.4|35484.4|35490.2|35470.2|453
1748964000000|2025-06-03 15:20:00|35500.5|35480.5|35495.5|35475.5|35511.5|35491.5|35495.5|35475.5|362
1748964300000|2025-06-03 15:25:00|35494.5|35474.5|35487.6|35467.6|35494.7|35474.7|35485|35465|151
1748964600000|2025-06-03 15:30:00|35488.8|35468.8|35501.1|35481.1|35501.1|35481.1|35486.9|35466.9|147
1748964900000|2025-06-03 15:35:00|35502.1|35482.1|35482.8|35462.8|35503.7|35483.7|35474.3|35454.3|313
1748965200000|2025-06-03 15:40:00|35483.7|35463.7|35484.2|35464.2|35493.1|35473.1|35480.7|35460.7|322
1748965500000|2025-06-03 15:45:00|35484.9|35464.9|35484.3|35464.3|35488.6|35468.6|35464.4|35444.4|399
1748965800000|2025-06-03 15:50:00|35484.8|35464.8|35500.7|35480.7|35503.3|35483.3|35484.8|35464.8|370
1748966100000|2025-06-03 15:55:00|35500.2|35480.2|35494.9|35474.9|35504.4|35484.4|35491.3|35471.3|319
1748966400000|2025-06-03 16:00:00|35494.6|35474.6|35486|35466|35497.4|35477.4|35485.7|35465.7|283
1748966700000|2025-06-03 16:05:00|35488|35468|35478.1|35458.1|35490.3|35470.3|35471.9|35451.9|291
1748967000000|2025-06-03 16:10:00|35478|35458|35474.1|35454.1|35479.5|35459.5|35466.5|35446.5|290
1748967300000|2025-06-03 16:15:00|35473.8|35453.8|35481.7|35461.7|35482.4|35462.4|35473.1|35453.1|247
1748967600000|2025-06-03 16:20:00|35481.6|35461.6|35476.2|35456.2|35483.5|35463.5|35472.6|35452.6|251
1748967900000|2025-06-03 16:25:00|35476.1|35456.1|35484.7|35464.7|35488.3|35468.3|35472|35452|276
1748968200000|2025-06-03 16:30:00|35484.9|35464.9|35498.3|35478.3|35501.3|35481.3|35484.9|35464.9|346
1748968500000|2025-06-03 16:35:00|35499.8|35479.8|35510.3|35490.3|35511.8|35491.8|35498.3|35478.3|264
1748968800000|2025-06-03 16:40:00|35511.5|35491.5|35506.2|35486.2|35514.5|35494.5|35498.9|35478.9|225
1748969100000|2025-06-03 16:45:00|35506.3|35486.3|35497.1|35477.1|35509.9|35489.9|35496.1|35476.1|269
1748969400000|2025-06-03 16:50:00|35497.8|35477.8|35488.5|35468.5|35500.9|35480.9|35488.4|35468.4|210
1748969700000|2025-06-03 16:55:00|35488.4|35468.4|35494.9|35474.9|35495.9|35475.9|35487.3|35467.3|269
1748970000000|2025-06-03 17:00:00|35493.8|35473.8|35486.3|35466.3|35495.8|35475.8|35486.2|35466.2|283
1748970300000|2025-06-03 17:05:00|35486.7|35466.7|35491.2|35471.2|35492.7|35472.7|35481.3|35461.3|230
1748970600000|2025-06-03 17:10:00|35490.8|35470.8|35477.9|35457.9|35491.1|35471.1|35472.3|35452.3|260
1748970900000|2025-06-03 17:15:00|35477.8|35457.8|35481.8|35461.8|35490.4|35470.4|35477.8|35457.8|288
1748971200000|2025-06-03 17:20:00|35482|35462|35479.5|35459.5|35532.5|35462.5|35473.1|35412.5|236
1748971500000|2025-06-03 17:25:00|35479.7|35459.7|35480.4|35460.4|35487.1|35467.1|35477.9|35457.9|225
1748971800000|2025-06-03 17:30:00|35480.1|35460.1|35476.4|35456.4|35483.8|35463.8|35476.4|35456.4|186
1748972100000|2025-06-03 17:35:00|35477.9|35457.9|35472.3|35452.3|35478.5|35458.5|35470.6|35450.6|184
1748972400000|2025-06-03 17:40:00|35472.2|35452.2|35471.7|35451.7|35472.4|35452.4|35468.6|35448.6|194
1748972700000|2025-06-03 17:45:00|35472.1|35452.1|35474.1|35454.1|35477|35457|35470.1|35450.1|193
1748973000000|2025-06-03 17:50:00|35474.2|35454.2|35479.4|35459.4|35529|35460.1|35472.7|35405.5|100
1748973300000|2025-06-03 17:55:00|35477.9|35457.9|35481.9|35461.9|35533.5|35464.4|35476.6|35412.5|148
1748973600000|2025-06-03 18:00:00|35482.1|35462.1|35486.3|35466.3|35492.3|35472.3|35481|35461|230
1748973900000|2025-06-03 18:05:00|35486.8|35466.8|35490.5|35470.5|35541.5|35473.1|35482.9|35416|103
1748974200000|2025-06-03 18:10:00|35491.5|35471.5|35492.4|35472.4|35547.5|35478.9|35488|35420.5|51
1748974500000|2025-06-03 18:15:00|35492.5|35472.5|35490.8|35470.8|35541|35475.3|35489.4|35420.5|131
1748974800000|2025-06-03 18:20:00|35492.1|35472.1|35488.6|35468.6|35543|35473.3|35487.8|35417.5|25
1748975100000|2025-06-03 18:25:00|35538|35418|35486.1|35466.1|35538|35469.9|35484.3|35417.5|155
1748975400000|2025-06-03 18:30:00|35486.3|35466.3|35488.2|35468.2|35489.7|35469.7|35485.4|35465.4|174
1748975700000|2025-06-03 18:35:00|35488.4|35468.4|35492.6|35472.6|35500|35480|35488.4|35468.4|175
1748976000000|2025-06-03 18:40:00|35492.5|35472.5|35502.6|35482.6|35508.8|35488.8|35490.8|35470.8|214
1748976300000|2025-06-03 18:45:00|35502.5|35482.5|35496.4|35476.4|35505|35485|35495.9|35475.9|236
1748976600000|2025-06-03 18:50:00|35497|35477|35495.7|35475.7|35500.3|35480.3|35493.7|35473.7|188
1748976900000|2025-06-03 18:55:00|35496.4|35476.4|35490.7|35470.7|35500.7|35480.7|35488.2|35468.2|211
1748977200000|2025-06-03 19:00:00|35490.6|35470.6|35491.3|35471.3|35494.2|35474.2|35486.7|35466.7|200
1748977500000|2025-06-03 19:05:00|35491.5|35471.5|35490.8|35470.8|35492.3|35472.3|35487.8|35467.8|176
1748977800000|2025-06-03 19:10:00|35491.7|35471.7|35494.4|35474.4|35494.4|35474.4|35487.7|35467.7|177
1748978100000|2025-06-03 19:15:00|35495|35475|35500.6|35480.6|35501.9|35481.9|35493.9|35473.9|177
1748978400000|2025-06-03 19:20:00|35501|35481|35497.8|35477.8|35505|35485|35495.5|35475.5|203
1748978700000|2025-06-03 19:25:00|35498|35478|35499|35479|35500.2|35480.2|35494|35474|170
1748979000000|2025-06-03 19:30:00|35498.9|35478.9|35495.6|35475.6|35501.8|35481.8|35492.9|35472.9|161
1748979300000|2025-06-03 19:35:00|35496.3|35476.3|35495.4|35475.4|35497.5|35477.5|35492.3|35472.3|134
1748979600000|2025-06-03 19:40:00|35495.6|35475.6|35501.3|35481.3|35501.6|35481.6|35495.4|35475.4|179
1748979900000|2025-06-03 19:45:00|35501.8|35481.8|35502.9|35482.9|35504.1|35484.1|35500|35480|175
1748980200000|2025-06-03 19:50:00|35503|35483|35505.6|35485.6|35511.8|35491.8|35503|35483|192
1748980500000|2025-06-03 19:55:00|35505.5|35485.5|35510.9|35490.9|35514.6|35494.6|35505.4|35485.4|256
1748980800000|2025-06-03 20:00:00|35510.7|35490.7|35502.9|35482.9|35512.2|35492.2|35500.7|35480.7|210
1748981100000|2025-06-03 20:05:00|35503.8|35483.8|35527.5|35477.5|35530.3|35491.9|35497.9|35472.7|186
1748981400000|2025-06-03 20:10:00|35527.6|35477.6|35529.2|35479.2|35533.3|35481.9|35527.6|35473.7|198
1748981700000|2025-06-03 20:15:00|35529.6|35479.6|35532.3|35477.5|35534.1|35483.6|35526.1|35470.2|322
1748982000000|2025-06-03 20:20:00|35532.6|35477.3|35532.4|35479.1|35535.8|35484.4|35530.2|35476.9|395
1748982300000|2025-06-03 20:25:00|35532.5|35481.5|35533|35482.4|35538.9|35483.3|35528.9|35472.1|338
1748982600000|2025-06-03 20:30:00|35533.1|35483|35527.2|35477.2|35536.8|35483.3|35525|35470.3|348
1748982900000|2025-06-03 20:35:00|35528.3|35478.3|35527.4|35470.7|35532.4|35491.1|35509.7|35468.5|145
1748983200000|2025-06-03 20:40:00|35527.5|35468.4|35523.2|35473.2|35530.3|35487.8|35507.8|35464.5|160
1748983500000|2025-06-03 20:45:00|35523.6|35473.6|35531.8|35467.1|35538.4|35473.6|35523|35458.7|235
1748983800000|2025-06-03 20:50:00|35531.7|35467.2|35540|35466.9|35551.2|35473.9|35531.2|35452.4|180
1748984100000|2025-06-03 20:55:00|35540.2|35466.8|35564.8|35444.8|35571.8|35472.4|35540.2|35444.8|354
1748984400000|2025-06-03 21:00:00|35566|35446|35566.1|35446.1|35566.1|35446.1|35563.9|35443.9|3
1748984700000|2025-06-03 21:05:00|35561|35441|35558.3|35438.3|35563.5|35443.5|35556|35436|114
1748985000000|2025-06-03 21:10:00|35557.4|35437.4|35569.2|35449.2|35573.1|35453.1|35544.6|35424.6|139
1748985300000|2025-06-03 21:15:00|35569|35449|35552.2|35432.2|35570.2|35450.2|35547.3|35427.3|128
1748985600000|2025-06-03 21:20:00|35551.7|35431.7|35553.6|35433.6|35555.5|35435.5|35546.9|35426.9|113
1748985900000|2025-06-03 21:25:00|35554.1|35434.1|35556.8|35436.8|35556.8|35436.8|35550.2|35430.2|40
1748986200000|2025-06-03 21:30:00|35556.3|35436.3|35560.3|35440.3|35562.7|35442.7|35555.2|35435.2|61
1748986500000|2025-06-03 21:35:00|35559.6|35439.6|35560.5|35440.5|35562.4|35442.4|35554.6|35434.6|36
1748986800000|2025-06-03 21:40:00|35560|35440|35559.6|35439.6|35560.6|35440.6|35558.8|35438.8|82
1748987100000|2025-06-03 21:45:00|35559|35439|35558.8|35438.8|35560.1|35440.1|35554.8|35434.8|82
1748987400000|2025-06-03 21:50:00|35558.3|35438.3|35555.5|35435.5|35558.8|35438.8|35552.7|35432.7|65
1748987700000|2025-06-03 21:55:00|35555.8|35435.8|35547|35427|35556.3|35436.3|35545.6|35425.6|126
1748988000000|2025-06-03 22:00:00|35546.8|35426.8|35560.6|35440.6|35570.4|35450.4|35538.2|35418.2|132
1748988300000|2025-06-03 22:05:00|35562|35442|35560.7|35450.7|35580.3|35460.3|35547.4|35435.3|142
1748988600000|2025-06-03 22:10:00|35552.8|35451.2|35551.7|35448.2|35567.5|35453.8|35551.6|35439.9|128
1748988900000|2025-06-03 22:15:00|35551.9|35448.1|35562.2|35442.2|35563.6|35449.4|35550.9|35438.5|123
1748989200000|2025-06-03 22:20:00|35561.9|35441.9|35555|35448.2|35563|35448.2|35550|35436.7|102
1748989500000|2025-06-03 22:25:00|35556.3|35448|35564.5|35444.5|35569.7|35453.9|35556.3|35442.7|150
1748989800000|2025-06-03 22:30:00|35564.3|35444.3|35562.5|35450.7|35568|35453.3|35555.9|35442.3|133
1748990100000|2025-06-03 22:35:00|35562.6|35448.8|35556|35448.7|35565.9|35451.4|35553.1|35439.6|157
1748990400000|2025-06-03 22:40:00|35561.9|35450.9|35557.6|35445.5|35563.4|35450.9|35548.8|35435.4|115
1748990700000|2025-06-03 22:45:00|35550.3|35444.5|35556|35436|35560.4|35445.5|35547.4|35434.4|153
1748991000000|2025-06-03 22:50:00|35556.1|35436.1|35552.9|35432.9|35558.3|35448.4|35535.1|35430.5|226
1748991300000|2025-06-03 22:55:00|35554.9|35434.9|35542.7|35448.7|35555|35449|35536.7|35430.9|182
1748991600000|2025-06-03 23:00:00|35543|35447|35533.5|35446.6|35552.9|35448.7|35532|35427.1|188
1748991900000|2025-06-03 23:05:00|35538.9|35446.5|35537.6|35446.2|35553|35449.4|35531.5|35428.9|187
1748992200000|2025-06-03 23:10:00|35531.7|35445.3|35545.4|35425.4|35550.8|35446.3|35527.6|35424.7|163
1748992500000|2025-06-03 23:15:00|35545.1|35425.1|35528.1|35441.9|35547.5|35444.3|35526.2|35423.3|163
1748992800000|2025-06-03 23:20:00|35527.6|35441.6|35537.9|35438.7|35542.1|35447.2|35527.3|35435.8|181
1748993100000|2025-06-03 23:25:00|35540.9|35439.8|35535.2|35444.3|35543.6|35447.8|35530|35438.8|152
1748993400000|2025-06-03 23:30:00|35529.8|35444|35530|35432.1|35540.1|35444|35521|35431.7|124
1748993700000|2025-06-03 23:35:00|35533.9|35432.2|35521|35435.2|35535.2|35441.7|35521|35431.1|146
1748994000000|2025-06-03 23:40:00|35520.8|35434.8|35513.9|35416.2|35532.6|35435.9|35506.6|35416.2|196
1748994300000|2025-06-03 23:45:00|35514|35415.9|35509.7|35410.9|35517.8|35419.4|35499.3|35409.1|270
1748994600000|2025-06-03 23:50:00|35513|35411.9|35508.6|35427.4|35522.3|35433.6|35497.7|35410.1|325
1748994900000|2025-06-03 23:55:00|35506.9|35427.2|35512.4|35417.6|35517.1|35428|35504.1|35413.1|254
1748995200000|2025-06-04 00:00:00|35512.3|35417.8|35483|35411.2|35514.8|35431.8|35468.3|35401.5|488
1748995500000|2025-06-04 00:05:00|35483.4|35411.7|35492.6|35442.6|35498.4|35442.6|35473.4|35411.4|370
1748995800000|2025-06-04 00:10:00|35492|35442|35494.2|35438.8|35506.5|35447.3|35487.3|35427.9|413
1748996100000|2025-06-04 00:15:00|35494.3|35438.6|35493.2|35436.9|35494.9|35441.1|35484.2|35428.8|395
1748996400000|2025-06-04 00:20:00|35493.3|35438.5|35478|35428|35495.6|35439.6|35477.6|35425.4|389
1748996700000|2025-06-04 00:25:00|35478.1|35428.1|35482|35432|35487.6|35434.8|35472|35412.9|311
1748997000000|2025-06-04 00:30:00|35483.8|35430.2|35505.2|35447.2|35509|35454.1|35482.5|35430.2|361
1748997300000|2025-06-04 00:35:00|35504.6|35447.4|35485.8|35435.8|35504.6|35451.5|35485|35428.5|289
1748997600000|2025-06-04 00:40:00|35485.1|35435.1|35492.1|35436.5|35500.6|35440.9|35480.4|35427.7|308
1748997900000|2025-06-04 00:45:00|35491.6|35433|35488.9|35438.9|35501.7|35443.2|35482.5|35429.5|331
1748998200000|2025-06-04 00:50:00|35489|35439|35489.6|35439.6|35496.2|35440.4|35480.5|35426.8|435
1748998500000|2025-06-04 00:55:00|35494.5|35436.2|35493.8|35437.8|35496.7|35442.8|35482.2|35428.5|451
1748998800000|2025-06-04 01:00:00|35492.6|35437.6|35511.9|35458.8|35534.4|35473.1|35491.2|35437.5|635
1748999100000|2025-06-04 01:05:00|35512.3|35459.9|35507.8|35457.8|35518.3|35480|35491.3|35450.4|460
1748999400000|2025-06-04 01:10:00|35502.9|35452.9|35496.3|35446.3|35508.6|35457.3|35495.3|35441|392
1748999700000|2025-06-04 01:15:00|35496.7|35446.7|35486.3|35436.3|35502.5|35447.9|35485.1|35434.5|386
1749000000000|2025-06-04 01:20:00|35486.6|35436.6|35467.9|35416|35489.4|35438.2|35461.4|35411.4|393
1749000300000|2025-06-04 01:25:00|35468|35416.2|35472.3|35419.7|35474.8|35438|35449.9|35414.9|340
1749000600000|2025-06-04 01:30:00|35473.4|35419.8|35467.2|35416.9|35489.3|35434.2|35465|35406.2|458
1749000900000|2025-06-04 01:35:00|35465.5|35416.4|35465.4|35402.7|35468.5|35417.5|35455.5|35400.8|490
1749001200000|2025-06-04 01:40:00|35467.4|35402.8|35474.4|35424.4|35486.6|35425.7|35459.4|35400.5|404
1749001500000|2025-06-04 01:45:00|35474.1|35424.1|35472.7|35414.6|35480.5|35425.2|35466.2|35414.6|365
1749001800000|2025-06-04 01:50:00|35472.5|35414.5|35464.6|35409.6|35474.3|35431|35447.7|35408.6|384
1749002100000|2025-06-04 01:55:00|35464.9|35409.8|35453.6|35433.6|35472.5|35434.7|35447.3|35402.5|511
1749002400000|2025-06-04 02:00:00|35454|35434|35467.4|35416.6|35478.3|35440.1|35446.5|35415.5|390
1749002700000|2025-06-04 02:05:00|35467.5|35417|35451.2|35431.2|35471|35434.3|35448.2|35414.2|316
1749003000000|2025-06-04 02:10:00|35452|35432|35466.8|35416.8|35468|35432.2|35447.5|35413.1|242
1749003300000|2025-06-04 02:15:00|35467.3|35417.3|35475.7|35423.9|35476|35439.5|35453.1|35416.3|259
1749003600000|2025-06-04 02:20:00|35475.9|35425.9|35488.3|35436.6|35489.1|35452.8|35461|35424|243
1749003900000|2025-06-04 02:25:00|35488.1|35436.8|35472|35452|35489.9|35453.4|35468.3|35433.7|250
1749004200000|2025-06-04 02:30:00|35472.1|35452.1|35504.1|35449.4|35515|35469.3|35472|35437.8|310
1749004500000|2025-06-04 02:35:00|35504|35449.5|35505.2|35455.2|35509.9|35455.3|35500.4|35447.6|270
1749004800000|2025-06-04 02:40:00|35504.3|35454.3|35509.2|35459.2|35519.1|35463.2|35503.3|35450.8|257
1749005100000|2025-06-04 02:45:00|35509.3|35459.3|35517.6|35457.3|35518.9|35465.7|35508.5|35455.3|295
1749005400000|2025-06-04 02:50:00|35517.2|35457|35507.6|35457.6|35524.9|35461.8|35506.2|35452.1|336
1749005700000|2025-06-04 02:55:00|35505.2|35455.2|35514.2|35453.1|35514.4|35457.9|35502.2|35450|239
1749006000000|2025-06-04 03:00:00|35509.6|35452.8|35508.3|35458.3|35514.4|35459.7|35505.7|35451.4|308
1749006300000|2025-06-04 03:05:00|35505.8|35455.8|35500.6|35444.9|35506.3|35456.1|35493.3|35440.5|308
1749006600000|2025-06-04 03:10:00|35498.4|35444.5|35499.1|35449.1|35505.8|35453.2|35495.3|35442.2|283
1749006900000|2025-06-04 03:15:00|35499.4|35449.4|35499.5|35442.8|35504.6|35451|35495.4|35441.9|254
1749007200000|2025-06-04 03:20:00|35500.7|35442.7|35498.9|35448.2|35507.5|35449.2|35494.9|35438.4|247
1749007500000|2025-06-04 03:25:00|35497|35447|35506.3|35451.8|35506.3|35453.2|35493.5|35441.7|291
1749007800000|2025-06-04 03:30:00|35505.1|35451.4|35529.9|35477.5|35532.5|35495|35486.7|35451.4|389
1749008100000|2025-06-04 03:35:00|35529.6|35477.4|35535.4|35481.4|35535.5|35493.9|35510.2|35474.3|312
1749008400000|2025-06-04 03:40:00|35536.2|35481.6|35539.8|35483.8|35544.2|35494.2|35535.4|35479.2|347
1749008700000|2025-06-04 03:45:00|35539.5|35483.6|35533.6|35480.6|35542.4|35488|35531.7|35477|292
1749009000000|2025-06-04 03:50:00|35533.5|35479.8|35533.4|35479.4|35540.1|35485.1|35524.8|35469.4|344
1749009300000|2025-06-04 03:55:00|35534|35479.8|35539.7|35482.1|35543.6|35488.1|35531.7|35476.3|367
1749009600000|2025-06-04 04:00:00|35540.3|35481.6|35529.3|35474.6|35565.8|35487.8|35522.1|35459.5|447
1749009900000|2025-06-04 04:05:00|35528.1|35474.4|35504.2|35453|35530.1|35478.3|35496.2|35443.7|404
1749010200000|2025-06-04 04:10:00|35504|35453.2|35503.6|35453.6|35509.2|35455.3|35496.2|35442.4|288
1749010500000|2025-06-04 04:15:00|35505.4|35455.4|35514.9|35461.6|35516.4|35465.6|35503.3|35451.1|308
1749010800000|2025-06-04 04:20:00|35514.8|35462|35511|35461|35520|35466.3|35508.2|35452.7|318
1749011100000|2025-06-04 04:25:00|35510.7|35460.7|35510.8|35452.9|35514.9|35461.4|35504.1|35446.1|300
1749011400000|2025-06-04 04:30:00|35510.9|35452.8|35515.4|35465.4|35521.8|35465.4|35506|35451.4|255
1749011700000|2025-06-04 04:35:00|35514|35464|35524.5|35470.2|35527.1|35472.5|35513.8|35461.3|331
1749012000000|2025-06-04 04:40:00|35524.3|35470|35532.1|35482.1|35540.2|35499.7|35510.3|35469.4|326
1749012300000|2025-06-04 04:45:00|35530.1|35480.1|35541.3|35488.3|35545.5|35503.7|35520.5|35477.5|386
1749012600000|2025-06-04 04:50:00|35526.4|35488.4|35543.7|35492.5|35551.6|35513.1|35524.8|35486|310
1749012900000|2025-06-04 04:55:00|35544|35491.3|35544.5|35488.5|35553.9|35510.3|35526|35486.1|273
1749013200000|2025-06-04 05:00:00|35541|35491|35537.8|35487.8|35547.7|35509.8|35513|35479.9|397
1749013500000|2025-06-04 05:05:00|35538.4|35488.4|35514.8|35494.8|35542.7|35503.9|35508.5|35468.4|508
1749013800000|2025-06-04 05:10:00|35514.9|35494.9|35528.2|35478.2|35535.7|35500.7|35506.9|35471.9|413
1749014100000|2025-06-04 05:15:00|35528.4|35478.4|35521.8|35501.8|35546.5|35506.3|35514.4|35478.4|355
1749014400000|2025-06-04 05:20:00|35520.3|35500.3|35541.8|35479.1|35545.3|35507.1|35516.1|35478.9|372
1749014700000|2025-06-04 05:25:00|35544.6|35479|35539.8|35484.1|35550.3|35493|35534.5|35478.8|338
1749015000000|2025-06-04 05:30:00|35542|35484.2|35575.4|35512.8|35577.4|35517.3|35535.7|35479.7|428
1749015300000|2025-06-04 05:35:00|35576|35513.8|35558.7|35508.7|35578.7|35519.2|35556|35500.8|451
1749015600000|2025-06-04 05:40:00|35558.4|35508.4|35543.8|35493.8|35561.3|35526.4|35525.5|35483.5|456
1749015900000|2025-06-04 05:45:00|35543.9|35493.9|35532|35512|35549.2|35515.8|35520.6|35474.2|333
1749016200000|2025-06-04 05:50:00|35531.6|35511.6|35565.8|35510.6|35567.6|35524.8|35527.7|35482.8|467
1749016500000|2025-06-04 05:55:00|35566|35512.8|35559.1|35509.1|35568.2|35531.9|35523.8|35484.6|546
1749016800000|2025-06-04 06:00:00|35559.3|35509.3|35544|35524|35564.6|35527.8|35532.3|35503.9|650
1749017100000|2025-06-04 06:05:00|35543.9|35523.9|35547.6|35527.6|35569.2|35549.2|35540.5|35520.5|395
1749017400000|2025-06-04 06:10:00|35547.5|35527.5|35535.5|35515.5|35553.6|35533.6|35533|35513|319
1749017700000|2025-06-04 06:15:00|35537.4|35517.4|35531.8|35511.8|35540.9|35520.9|35522.3|35502.3|409
1749018000000|2025-06-04 06:20:00|35531.7|35511.7|35533|35513|35540.9|35520.9|35523.7|35503.7|377
1749018300000|2025-06-04 06:25:00|35532.5|35512.5|35519.8|35499.8|35534.4|35514.4|35518.9|35498.9|399
1749018600000|2025-06-04 06:30:00|35521.1|35501.1|35520.9|35500.9|35526.7|35506.7|35514.2|35494.2|362
1749018900000|2025-06-04 06:35:00|35521.1|35501.1|35512.3|35492.3|35523.5|35503.5|35503|35483|354
1749019200000|2025-06-04 06:40:00|35512.4|35492.4|35508.4|35488.4|35520.9|35500.9|35504|35484|316
1749019500000|2025-06-04 06:45:00|35508.2|35488.2|35506.8|35486.8|35513.9|35493.9|35503.8|35483.8|306
1749019800000|2025-06-04 06:50:00|35506.7|35486.7|35490.2|35470.2|35516.8|35496.8|35490|35470|328
1749020100000|2025-06-04 06:55:00|35490.1|35470.1|35491.1|35471.1|35504|35484|35481.7|35461.7|438
1749020400000|2025-06-04 07:00:00|35490.1|35470.1|35473.2|35453.2|35492.6|35472.6|35472.5|35452.5|469
1749020700000|2025-06-04 07:05:00|35473.4|35453.4|35459.7|35439.7|35473.8|35453.8|35452.9|35432.9|425
1749021000000|2025-06-04 07:10:00|35458.6|35438.6|35452.6|35432.6|35464.3|35444.3|35449.4|35429.4|377
1749021300000|2025-06-04 07:15:00|35452.7|35432.7|35443.7|35423.7|35460.5|35440.5|35443.7|35423.7|394
1749021600000|2025-06-04 07:20:00|35444|35424|35430.8|35410.8|35449.2|35429.2|35426.3|35406.3|391
1749021900000|2025-06-04 07:25:00|35431.1|35411.1|35428.7|35408.7|35437.7|35417.7|35428.7|35408.7|376
1749022200000|2025-06-04 07:30:00|35429.5|35409.5|35429|35409|35432.3|35412.3|35423.7|35403.7|281
1749022500000|2025-06-04 07:35:00|35429.1|35409.1|35433.3|35413.3|35433.3|35413.3|35418.3|35398.3|350
1749022800000|2025-06-04 07:40:00|35433.7|35413.7|35443|35423|35453.4|35433.4|35433.7|35413.7|414
1749023100000|2025-06-04 07:45:00|35437.9|35417.9|35442.3|35422.3|35453.7|35433.7|35435.6|35415.6|331
1749023400000|2025-06-04 07:50:00|35439.3|35419.3|35440.9|35420.9|35448.7|35428.7|35431.3|35411.3|413
1749023700000|2025-06-04 07:55:00|35440.4|35420.4|35459.9|35439.9|35459.9|35439.9|35439.4|35419.4|471
1749024000000|2025-06-04 08:00:00|35460.7|35440.7|35466|35446|35471.9|35451.9|35454.9|35434.9|515
1749024300000|2025-06-04 08:05:00|35466.1|35446.1|35451.8|35431.8|35476.5|35456.5|35451.8|35431.8|369
1749024600000|2025-06-04 08:10:00|35452.1|35432.1|35445.3|35425.3|35457.8|35437.8|35434.4|35414.4|366
1749024900000|2025-06-04 08:15:00|35444.5|35424.5|35445.9|35425.9|35452.9|35432.9|35442.1|35422.1|299
1749025200000|2025-06-04 08:20:00|35445.8|35425.8|35447.6|35427.6|35452.2|35432.2|35438.6|35418.6|365
1749025500000|2025-06-04 08:25:00|35447.7|35427.7|35438.4|35418.4|35447.9|35427.9|35437.1|35417.1|274
1749025800000|2025-06-04 08:30:00|35438.5|35418.5|35423.2|35403.2|35439.9|35419.9|35417.1|35397.1|384
1749026100000|2025-06-04 08:35:00|35422.5|35402.5|35409.9|35389.9|35422.7|35402.7|35407.6|35387.6|325
1749026400000|2025-06-04 08:40:00|35409.8|35389.8|35399.4|35379.4|35413|35393|35399.3|35379.3|317
1749026700000|2025-06-04 08:45:00|35400.5|35380.5|35379.4|35359.4|35400.5|35380.5|35370.6|35350.6|414
1749027000000|2025-06-04 08:50:00|35379.5|35359.5|35369.5|35349.5|35380.4|35360.4|35364.7|35344.7|314
1749027300000|2025-06-04 08:55:00|35369.6|35349.6|35390.5|35370.5|35391.6|35371.6|35369.5|35349.5|392
1749027600000|2025-06-04 09:00:00|35391.4|35371.4|35399|35379|35401.3|35381.3|35386.7|35366.7|368
1749027900000|2025-06-04 09:05:00|35399.7|35379.7|35416.8|35396.8|35418.4|35398.4|35399|35379|289
1749028200000|2025-06-04 09:10:00|35416.2|35396.2|35419.9|35399.9|35422.7|35402.7|35414.2|35394.2|340
1749028500000|2025-06-04 09:15:00|35420.1|35400.1|35439.3|35419.3|35447.4|35427.4|35411.8|35391.8|395
1749028800000|2025-06-04 09:20:00|35439.4|35419.4|35426.7|35406.7|35442.9|35422.9|35422|35402|287
1749029100000|2025-06-04 09:25:00|35428|35408|35428.8|35408.8|35433|35413|35425.6|35405.6|301
1749029400000|2025-06-04 09:30:00|35429.4|35409.4|35438.2|35418.2|35438.2|35418.2|35428.2|35408.2|306
1749029700000|2025-06-04 09:35:00|35438.7|35418.7|35468.1|35448.1|35476|35456|35434.3|35414.3|335
1749030000000|2025-06-04 09:40:00|35467.9|35447.9|35466.1|35446.1|35476.1|35456.1|35462.4|35442.4|354
1749030300000|2025-06-04 09:45:00|35465.7|35445.7|35459.9|35439.9|35470.4|35450.4|35459.9|35439.9|302
1749030600000|2025-06-04 09:50:00|35460.1|35440.1|35454.4|35434.4|35462|35442|35450.4|35430.4|260
1749030900000|2025-06-04 09:55:00|35454.5|35434.5|35472.2|35452.2|35473.1|35453.1|35453.9|35433.9|347
1749031200000|2025-06-04 10:00:00|35472.7|35452.7|35482.4|35462.4|35488.3|35468.3|35466.8|35446.8|484
1749031500000|2025-06-04 10:05:00|35481.8|35461.8|35473|35453|35481.8|35461.8|35467.4|35447.4|360
1749031800000|2025-06-04 10:10:00|35472.2|35452.2|35479.6|35459.6|35480.2|35460.2|35470.8|35450.8|323
1749032100000|2025-06-04 10:15:00|35479.4|35459.4|35475.6|35455.6|35484.6|35464.6|35472.7|35452.7|290
1749032400000|2025-06-04 10:20:00|35475.9|35455.9|35477.6|35457.6|35486.3|35466.3|35471.1|35451.1|339
1749032700000|2025-06-04 10:25:00|35478.3|35458.3|35487.1|35467.1|35491.6|35471.6|35475.6|35455.6|267
1749033000000|2025-06-04 10:30:00|35487.2|35467.2|35493.2|35473.2|35497.6|35477.6|35484.5|35464.5|397
1749033300000|2025-06-04 10:35:00|35493.3|35473.3|35497.7|35477.7|35502|35482|35491.4|35471.4|289
1749033600000|2025-06-04 10:40:00|35497.6|35477.6|35501.7|35481.7|35504.4|35484.4|35497|35477|297
1749033900000|2025-06-04 10:45:00|35501.8|35481.8|35493.6|35473.6|35502.8|35482.8|35490.3|35470.3|259
1749034200000|2025-06-04 10:50:00|35494.3|35474.3|35483.8|35463.8|35494.3|35474.3|35483.1|35463.1|322
1749034500000|2025-06-04 10:55:00|35483.4|35463.4|35476|35456|35489.1|35469.1|35475.5|35455.5|280
1749034800000|2025-06-04 11:00:00|35475.9|35455.9|35463.5|35443.5|35475.9|35455.9|35461.2|35441.2|388
1749035100000|2025-06-04 11:05:00|35464.1|35444.1|35462.9|35442.9|35469.7|35449.7|35461.8|35441.8|308
1749035400000|2025-06-04 11:10:00|35462.8|35442.8|35459.4|35439.4|35465.1|35445.1|35458.7|35438.7|224
1749035700000|2025-06-04 11:15:00|35459.6|35439.6|35451.1|35431.1|35463.3|35443.3|35446.7|35426.7|271
1749036000000|2025-06-04 11:20:00|35448.9|35428.9|35462.8|35442.8|35464.7|35444.7|35445.5|35425.5|286
1749036300000|2025-06-04 11:25:00|35462.2|35442.2|35468.4|35448.4|35468.4|35448.4|35457.5|35437.5|290
1749036600000|2025-06-04 11:30:00|35467.8|35447.8|35468.6|35448.6|35471.9|35451.9|35465.6|35445.6|331
1749036900000|2025-06-04 11:35:00|35469.1|35449.1|35462.2|35442.2|35469.7|35449.7|35453.5|35433.5|384
1749037200000|2025-06-04 11:40:00|35462.3|35442.3|35458|35438|35462.9|35442.9|35444.5|35424.5|332
1749037500000|2025-06-04 11:45:00|35457.8|35437.8|35461.1|35441.1|35462.6|35442.6|35452.1|35432.1|257
1749037800000|2025-06-04 11:50:00|35461|35441|35469.3|35449.3|35472.9|35452.9|35457.1|35437.1|260
1749038100000|2025-06-04 11:55:00|35469.5|35449.5|35466.2|35446.2|35473.4|35453.4|35464.9|35444.9|371
1749038400000|2025-06-04 12:00:00|35466.7|35446.7|35445.5|35425.5|35466.7|35446.7|35441.5|35421.5|433
1749038700000|2025-06-04 12:05:00|35445.4|35425.4|35449.5|35429.5|35449.9|35429.9|35438.5|35418.5|332
1749039000000|2025-06-04 12:10:00|35448.3|35428.3|35484|35415.3|35487.5|35441.9|35444|35412.9|348
1749039300000|2025-06-04 12:15:00|35488.6|35418.4|35401.3|35381.3|35488.6|35418.5|35390.5|35350.6|717
1749039600000|2025-06-04 12:20:00|35400.5|35380.5|35377.4|35357.4|35400.5|35380.5|35373.5|35353.5|616
1749039900000|2025-06-04 12:25:00|35377.1|35357.1|35405|35385|35409.6|35389.6|35372.6|35352.6|538
1749040200000|2025-06-04 12:30:00|35402.9|35382.9|35422.1|35402.1|35424.1|35404.1|35401.4|35381.4|590
1749040500000|2025-06-04 12:35:00|35421.8|35401.8|35406.2|35386.2|35422.7|35402.7|35400.2|35380.2|536
1749040800000|2025-06-04 12:40:00|35406.4|35386.4|35404.3|35384.3|35415|35395|35397|35377|535
1749041100000|2025-06-04 12:45:00|35404.7|35384.7|35385.1|35365.1|35406.4|35386.4|35379.9|35359.9|411
1749041400000|2025-06-04 12:50:00|35385|35365|35403.5|35383.5|35406.4|35386.4|35381.5|35361.5|372
1749041700000|2025-06-04 12:55:00|35403.6|35383.6|35379.9|35359.9|35407|35387|35375|35355|460
1749042000000|2025-06-04 13:00:00|35378.8|35358.8|35384.3|35364.3|35385.1|35365.1|35366.6|35346.6|540
1749042300000|2025-06-04 13:05:00|35384.2|35364.2|35368.5|35348.5|35385.8|35365.8|35368.3|35348.3|396
1749042600000|2025-06-04 13:10:00|35368.7|35348.7|35380.8|35360.8|35386.8|35366.8|35366.7|35346.7|397
1749042900000|2025-06-04 13:15:00|35380.7|35360.7|35388.6|35368.6|35398.2|35378.2|35380.4|35360.4|409
1749043200000|2025-06-04 13:20:00|35388.7|35368.7|35399.4|35379.4|35404.2|35384.2|35381.2|35361.2|425
1749043500000|2025-06-04 13:25:00|35399.6|35379.6|35406.8|35386.8|35409.7|35389.7|35394.4|35374.4|355
1749043800000|2025-06-04 13:30:00|35406.9|35386.9|35423.8|35403.8|35441.1|35421.1|35402.9|35382.9|508
1749044100000|2025-06-04 13:35:00|35423|35403|35412.2|35392.2|35426.5|35406.5|35409.3|35389.3|463
1749044400000|2025-06-04 13:40:00|35413.1|35393.1|35430.6|35364|35430.6|35394.9|35399.8|35364|377
1749044700000|2025-06-04 13:45:00|35431.3|35363.6|35419.1|35399.1|35436|35410.9|35411.8|35363.1|488
1749045000000|2025-06-04 13:50:00|35419.2|35399.2|35401.1|35381.1|35420.9|35400.9|35395.9|35375.9|489
1749045300000|2025-06-04 13:55:00|35401.4|35381.4|35446.4|35343.1|35446.4|35398.1|35399.9|35343.1|616
1749045600000|2025-06-04 14:00:00|35416.1|35344|35349.8|35329.8|35418.4|35357.3|35344.9|35301.6|748
1749045900000|2025-06-04 14:05:00|35349.9|35329.9|35325.9|35305.9|35353.6|35333.6|35312.3|35292.3|650
1749046200000|2025-06-04 14:10:00|35325.8|35305.8|35319.8|35299.8|35334.1|35314.1|35311.9|35291.9|588
1749046500000|2025-06-04 14:15:00|35318.9|35298.9|35330.7|35310.7|35338.6|35318.6|35311.6|35291.6|527
1749046800000|2025-06-04 14:20:00|35330.8|35310.8|35334.3|35314.3|35342.1|35322.1|35324.5|35304.5|476
1749047100000|2025-06-04 14:25:00|35334.4|35314.4|35335.4|35315.4|35342.1|35322.1|35327|35307|457
1749047400000|2025-06-04 14:30:00|35335.3|35315.3|35327.5|35307.5|35341.2|35321.2|35316.4|35296.4|458
1749047700000|2025-06-04 14:35:00|35326.7|35306.7|35310.4|35290.4|35327.7|35307.7|35301.3|35281.3|409
1749048000000|2025-06-04 14:40:00|35309.6|35289.6|35286.2|35266.2|35310.3|35290.3|35277.4|35257.4|474
1749048300000|2025-06-04 14:45:00|35286.1|35266.1|35296.1|35276.1|35305.2|35285.2|35284.8|35264.8|435
1749048600000|2025-06-04 14:50:00|35293.5|35273.5|35291.3|35271.3|35308.2|35288.2|35284.7|35264.7|518
1749048900000|2025-06-04 14:55:00|35291.2|35271.2|35284.2|35264.2|35296.6|35276.6|35280.6|35260.6|472
1749049200000|2025-06-04 15:00:00|35285|35265|35301.1|35281.1|35304|35284|35280.2|35260.2|449
1749049500000|2025-06-04 15:05:00|35301|35281|35317.7|35297.7|35321|35301|35294.1|35274.1|387
1749049800000|2025-06-04 15:10:00|35317.4|35297.4|35326.9|35306.9|35326.9|35306.9|35311.1|35291.1|339
1749050100000|2025-06-04 15:15:00|35326.8|35306.8|35323.8|35303.8|35336|35316|35321.9|35301.9|407
1749050400000|2025-06-04 15:20:00|35324.8|35304.8|35317.2|35297.2|35327|35307|35314.4|35294.4|362
1749050700000|2025-06-04 15:25:00|35317.1|35297.1|35317.9|35297.9|35327.6|35307.6|35312.2|35292.2|361
1749051000000|2025-06-04 15:30:00|35319.5|35299.5|35320.8|35300.8|35327.9|35307.9|35309.2|35289.2|395
1749051300000|2025-06-04 15:35:00|35320.7|35300.7|35339.5|35319.5|35340.7|35320.7|35319.1|35299.1|422
1749051600000|2025-06-04 15:40:00|35339.4|35319.4|35336.2|35316.2|35341.1|35321.1|35334.2|35314.2|363
1749051900000|2025-06-04 15:45:00|35336|35316|35329|35309|35341.4|35321.4|35323.4|35303.4|363
1749052200000|2025-06-04 15:50:00|35328.1|35308.1|35320.8|35300.8|35332.2|35312.2|35317|35297|313
1749052500000|2025-06-04 15:55:00|35319.7|35299.7|35322.3|35302.3|35329.2|35309.2|35315.8|35295.8|348
1749052800000|2025-06-04 16:00:00|35322.2|35302.2|35322|35302|35330.5|35310.5|35314.1|35294.1|371
1749053100000|2025-06-04 16:05:00|35321.4|35301.4|35324.8|35304.8|35329.5|35309.5|35312.7|35292.7|379
1749053400000|2025-06-04 16:10:00|35324|35304|35315|35295|35324.8|35304.8|35313|35293|346
1749053700000|2025-06-04 16:15:00|35315.9|35295.9|35325.2|35305.2|35332.3|35312.3|35310.4|35290.4|366
1749054000000|2025-06-04 16:20:00|35325.9|35305.9|35313.6|35293.6|35325.9|35305.9|35312.3|35292.3|290
1749054300000|2025-06-04 16:25:00|35313.8|35293.8|35307.6|35287.6|35320.5|35300.5|35307|35287|276
1749054600000|2025-06-04 16:30:00|35309.1|35289.1|35304.3|35284.3|35310.9|35290.9|35302.4|35282.4|320
1749054900000|2025-06-04 16:35:00|35305|35285|35298.4|35278.4|35307.5|35287.5|35294.8|35274.8|254
1749055200000|2025-06-04 16:40:00|35299.9|35279.9|35315.6|35295.6|35318|35298|35296.8|35276.8|349
1749055500000|2025-06-04 16:45:00|35314|35294|35306|35286|35316.4|35296.4|35306|35286|264
1749055800000|2025-06-04 16:50:00|35308.3|35288.3|35296.1|35276.1|35308.3|35288.3|35293.1|35273.1|241
1749056100000|2025-06-04 16:55:00|35296.2|35276.2|35289.7|35269.7|35297.2|35277.2|35285.8|35265.8|257
1749056400000|2025-06-04 17:00:00|35289.8|35269.8|35301.9|35281.9|35303.7|35283.7|35289|35269|298
1749056700000|2025-06-04 17:05:00|35302|35282|35293.8|35273.8|35304.3|35284.3|35290.4|35270.4|302
1749057000000|2025-06-04 17:10:00|35295|35275|35298.6|35278.6|35300.9|35280.9|35293.8|35273.8|118
1749057300000|2025-06-04 17:15:00|35302|35282|35309.6|35289.6|35316.5|35296.5|35300.6|35280.6|247
1749057600000|2025-06-04 17:20:00|35308.4|35288.4|35317.7|35297.7|35318.5|35298.5|35306.7|35286.7|238
1749057900000|2025-06-04 17:25:00|35318.3|35298.3|35316.7|35296.7|35320.2|35300.2|35313.4|35293.4|262
1749058200000|2025-06-04 17:30:00|35315.6|35295.6|35301.6|35281.6|35316.8|35296.8|35300.2|35280.2|211
1749058500000|2025-06-04 17:35:00|35300.7|35280.7|35293.4|35273.4|35301.6|35281.6|35293.3|35273.3|249
1749058800000|2025-06-04 17:40:00|35293.3|35273.3|35297.7|35277.7|35300.4|35280.4|35293.1|35273.1|236
1749059100000|2025-06-04 17:45:00|35297.8|35277.8|35294.1|35274.1|35299.2|35279.2|35289.8|35269.8|243
1749059400000|2025-06-04 17:50:00|35294|35274|35303.1|35283.1|35307.3|35287.3|35289.9|35269.9|225
1749059700000|2025-06-04 17:55:00|35301.9|35281.9|35329.4|35279.4|35330.1|35295|35300.7|35279.3|281
1749060000000|2025-06-04 18:00:00|35329.5|35279.3|35315.1|35295.1|35329.5|35304.9|35311.7|35279.3|326
1749060300000|2025-06-04 18:05:00|35314.6|35294.6|35306.5|35286.5|35315.2|35295.2|35303.4|35283.4|276
1749060600000|2025-06-04 18:10:00|35306.6|35286.6|35305.6|35285.6|35312.5|35292.5|35303.3|35283.3|220
1749060900000|2025-06-04 18:15:00|35304.6|35284.6|35309.3|35289.3|35310.4|35290.4|35302.7|35282.7|197
1749061200000|2025-06-04 18:20:00|35309.2|35289.2|35309.8|35289.8|35313.4|35293.4|35302.7|35282.7|168
1749061500000|2025-06-04 18:25:00|35309|35289|35314.1|35294.1|35314.1|35294.1|35301.1|35281.1|208
1749061800000|2025-06-04 18:30:00|35313|35293|35312.2|35292.2|35319.9|35299.9|35311.4|35291.4|192
1749062100000|2025-06-04 18:35:00|35310.8|35290.8|35322.4|35302.4|35323.8|35303.8|35309.9|35289.9|158
1749062400000|2025-06-04 18:40:00|35321.2|35301.2|35320.2|35300.2|35324.4|35304.4|35317.8|35297.8|205
1749062700000|2025-06-04 18:45:00|35320.8|35300.8|35322.9|35302.9|35326|35306|35320|35300|154
1749063000000|2025-06-04 18:50:00|35321.1|35301.1|35320.2|35300.2|35323.8|35303.8|35317.6|35297.6|218
1749063300000|2025-06-04 18:55:00|35319.1|35299.1|35327|35307|35327.5|35307.5|35319.1|35299.1|251
1749063600000|2025-06-04 19:00:00|35327.2|35307.2|35330.2|35310.2|35331.5|35311.5|35322.9|35302.9|213
1749063900000|2025-06-04 19:05:00|35329.8|35309.8|35331.8|35311.8|35333.5|35313.5|35328.3|35308.3|194
1749064200000|2025-06-04 19:10:00|35331.3|35311.3|35331|35311|35334.1|35314.1|35329.3|35309.3|197
1749064500000|2025-06-04 19:15:00|35329.8|35309.8|35335.1|35315.1|35337.5|35317.5|35329.3|35309.3|189
1749064800000|2025-06-04 19:20:00|35334.7|35314.7|35337.7|35317.7|35341.1|35321.1|35334.7|35314.7|235
1749065100000|2025-06-04 19:25:00|35337.3|35317.3|35344.8|35324.8|35349.9|35329.9|35337.2|35317.2|247
1749065400000|2025-06-04 19:30:00|35344.2|35324.2|35341.1|35321.1|35347.4|35327.4|35337.3|35317.3|217
1749065700000|2025-06-04 19:35:00|35341|35321|35344.8|35324.8|35345.9|35325.9|35340.1|35320.1|171
1749066000000|2025-06-04 19:40:00|35346.2|35326.2|35348|35328|35351.2|35331.2|35342.7|35322.7|217
1749066300000|2025-06-04 19:45:00|35349.4|35329.4|35347.2|35327.2|35351.1|35331.1|35342.1|35322.1|151
1749066600000|2025-06-04 19:50:00|35349.1|35329.1|35348.7|35328.7|35352.3|35332.3|35346.4|35326.4|223
1749066900000|2025-06-04 19:55:00|35348.6|35328.6|35350.6|35330.6|35351.7|35331.7|35343.5|35323.5|241
1749067200000|2025-06-04 20:00:00|35345|35325|35346|35326|35350.9|35330.9|35340.7|35320.7|287
1749067500000|2025-06-04 20:05:00|35342.8|35322.8|35341.4|35321.4|35346.4|35326.4|35333.6|35313.6|200
1749067800000|2025-06-04 20:10:00|35338.6|35318.6|35333.6|35313.6|35344.6|35324.6|35333.2|35313.2|183
1749068100000|2025-06-04 20:15:00|35331.4|35311.4|35332.3|35312.3|35351.2|35318.2|35327.8|35299.7|211
1749068400000|2025-06-04 20:20:00|35335.7|35315.7|35333|35313|35354.8|35317.5|35329.5|35299.1|177
1749068700000|2025-06-04 20:25:00|35333.1|35313.1|35343.9|35292.5|35348.3|35313.2|35322|35287.1|163
1749069000000|2025-06-04 20:30:00|35322|35302|35340|35287|35344.8|35308.2|35317.1|35282.1|181
1749069300000|2025-06-04 20:35:00|35341|35286.8|35328.9|35278.9|35342.7|35303|35315.6|35278.4|185
1749069600000|2025-06-04 20:40:00|35337.3|35282.7|35338|35288|35342.1|35302.6|35315.6|35278.8|200
1749069900000|2025-06-04 20:45:00|35355.9|35294.7|35380.3|35260.3|35388.2|35296.7|35342|35257.3|328
1749070200000|2025-06-04 20:50:00|35380.7|35260.7|35384.3|35268.8|35388.7|35288.9|35353.6|35260.7|417
1749070500000|2025-06-04 20:55:00|35384|35266.9|35391.2|35271.2|35395.2|35285.6|35363|35263.2|423
1749070800000|2025-06-04 21:00:00|35374|35254|35374|35254|35374|35254|35374|35254|1
1749071100000|2025-06-04 21:05:00|35389.1|35269.1|35393.5|35273.5|35396.5|35276.5|35389.1|35269.1|14
1749071400000|2025-06-04 21:10:00|35395|35275|35394|35274|35409.5|35289.5|35389|35269|26
1749071700000|2025-06-04 21:15:00|35394.5|35274.5|35393.5|35273.5|35397|35277|35392|35272|34
1749072000000|2025-06-04 21:20:00|35394|35274|35393.5|35273.5|35395.5|35275.5|35393.5|35273.5|8
1749072300000|2025-06-04 21:25:00|35394|35274|35384.9|35264.9|35395|35275|35383.9|35263.9|69
1749072600000|2025-06-04 21:30:00|35384.8|35264.8|35382.6|35262.6|35391.9|35271.9|35382.6|35262.6|40
1749072900000|2025-06-04 21:35:00|35382.7|35262.7|35385|35265|35391.2|35271.2|35379.5|35259.5|66
1749073200000|2025-06-04 21:40:00|35386|35266|35387.8|35267.8|35394.2|35274.2|35384.6|35264.6|40
1749073500000|2025-06-04 21:45:00|35388.5|35268.5|35392.4|35272.4|35395.6|35275.6|35385.5|35265.5|107
1749073800000|2025-06-04 21:50:00|35389.3|35269.3|35389.2|35269.2|35394|35274|35385.3|35265.3|64
1749074100000|2025-06-04 21:55:00|35389.4|35269.4|35390.5|35270.5|35403.3|35283.3|35389.3|35269.3|120
1749074400000|2025-06-04 22:00:00|35391.5|35271.5|35389.6|35269.6|35393.3|35273.3|35382|35262|84
1749074700000|2025-06-04 22:05:00|35386.9|35266.9|35385.5|35265.5|35390.9|35270.9|35379.8|35259.8|84
1749075000000|2025-06-04 22:10:00|35384.5|35264.5|35385|35265|35392|35272|35383.2|35263.2|125
1749075300000|2025-06-04 22:15:00|35385.5|35265.5|35384.1|35264.1|35387.6|35267.6|35382|35262|121
1749075600000|2025-06-04 22:20:00|35384|35264|35384.5|35264.5|35387.5|35267.5|35380.4|35260.4|95
1749075900000|2025-06-04 22:25:00|35383|35263|35384.8|35264.8|35387.2|35267.2|35380.1|35260.1|107
1749076200000|2025-06-04 22:30:00|35384.9|35264.9|35383.8|35263.8|35386.6|35266.6|35380.5|35260.5|113
1749076500000|2025-06-04 22:35:00|35384|35264|35384|35264|35387|35267|35381|35261|90
1749076800000|2025-06-04 22:40:00|35382.5|35262.5|35382.8|35262.8|35387.6|35267.6|35379.1|35259.1|115
1749077100000|2025-06-04 22:45:00|35383|35263|35376.5|35256.5|35383|35263|35373.7|35253.7|83
1749077400000|2025-06-04 22:50:00|35376.6|35256.6|35381.4|35261.4|35381.5|35261.5|35375|35255|50
1749077700000|2025-06-04 22:55:00|35381.2|35261.2|35380|35260|35384.8|35264.8|35379.5|35259.5|86
1749078000000|2025-06-04 23:00:00|35381|35261|35383.4|35263.4|35383.8|35263.8|35379.7|35259.7|128
1749078300000|2025-06-04 23:05:00|35383.5|35263.5|35382|35262|35384|35264|35380.8|35260.8|115
1749078600000|2025-06-04 23:10:00|35381.2|35261.2|35378.2|35258.2|35382|35262|35376.7|35256.7|83
1749078900000|2025-06-04 23:15:00|35378.1|35258.1|35369.5|35249.5|35380.5|35260.5|35363.5|35243.5|166
1749079200000|2025-06-04 23:20:00|35370|35250|35363.2|35243.2|35370|35250|35353|35233|188
1749079500000|2025-06-04 23:25:00|35361.9|35241.9|35359|35239|35365.7|35245.7|35356.5|35236.5|174
1749079800000|2025-06-04 23:30:00|35358|35238|35369.2|35249.2|35374|35254|35357.5|35237.5|240
1749080100000|2025-06-04 23:35:00|35371.1|35251.1|35372.6|35252.6|35374.7|35254.7|35363.4|35243.4|202
1749080400000|2025-06-04 23:40:00|35372.1|35252.1|35379.1|35259.1|35379.5|35259.5|35368.1|35248.1|268
1749080700000|2025-06-04 23:45:00|35379.5|35259.5|35377.4|35257.4|35385|35265|35368.4|35248.4|247
1749081000000|2025-06-04 23:50:00|35378.2|35258.2|35379.6|35259.6|35384.6|35264.6|35376.9|35256.9|244
1749081300000|2025-06-04 23:55:00|35381.9|35261.9|35377.7|35257.7|35383.5|35263.5|35372.7|35252.7|287
1749081600000|2025-06-05 00:00:00|35378.5|35258.5|35363.9|35292.9|35381.1|35298.2|35346.8|35256.8|568
1749081900000|2025-06-05 00:05:00|35364|35293.1|35351.8|35289.8|35364|35302.7|35343.2|35276.1|459
1749082200000|2025-06-05 00:10:00|35345.9|35289.7|35335|35271.8|35354.2|35290.8|35334.5|35269.2|467
1749082500000|2025-06-05 00:15:00|35332.6|35271.7|35349.2|35291.3|35356|35294.7|35332.6|35267.3|431
1749082800000|2025-06-05 00:20:00|35349.1|35292.1|35333.9|35277|35352.3|35292.1|35331.4|35269.1|449
1749083100000|2025-06-05 00:25:00|35338.5|35274.8|35332.9|35264.7|35342.4|35276.2|35325.5|35260.1|442
1749083400000|2025-06-05 00:30:00|35332.4|35265.1|35312.2|35261.9|35336.6|35267.7|35310.3|35247.5|484
1749083700000|2025-06-05 00:35:00|35313.5|35261.6|35319.9|35262.6|35323.5|35263.9|35302.4|35228.4|473
1749084000000|2025-06-05 00:40:00|35314.4|35262.5|35317.6|35258.9|35334.7|35273|35314.4|35243.4|446
1749084300000|2025-06-05 00:45:00|35317.7|35258.8|35313.3|35257.8|35327|35266.7|35309.8|35241.1|463
1749084600000|2025-06-05 00:50:00|35309.8|35251.3|35314|35245.3|35316.9|35257.5|35298.1|35235|492
1749084900000|2025-06-05 00:55:00|35312.1|35247|35308.2|35244.2|35320.7|35261.6|35304.3|35240|463
1749085200000|2025-06-05 01:00:00|35307.1|35250|35286.1|35225.4|35310.8|35250|35281.1|35220.9|505
1749085500000|2025-06-05 01:05:00|35287.1|35222|35288.4|35224.6|35291.3|35231|35280.4|35216.1|397
1749085800000|2025-06-05 01:10:00|35291|35222.2|35296.7|35231.6|35300|35240.1|35280.2|35219|364
1749086100000|2025-06-05 01:15:00|35296.6|35233.2|35319.8|35250.7|35323.1|35257.5|35295.4|35229.1|384
1749086400000|2025-06-05 01:20:00|35319.5|35250.6|35324.5|35254.3|35337.9|35262.4|35315|35249.9|415
1749086700000|2025-06-05 01:25:00|35324.6|35254.4|35321.4|35249.7|35340|35271.6|35319.3|35239.9|414
1749087000000|2025-06-05 01:30:00|35321.2|35249.8|35343.5|35272.7|35343.8|35273.1|35314.3|35241.7|391
1749087300000|2025-06-05 01:35:00|35343.8|35272.8|35362|35283.3|35367.5|35293.1|35341.4|35272.8|424
1749087600000|2025-06-05 01:40:00|35360.7|35283.1|35347.9|35277.4|35368.3|35290.8|35338.4|35265.6|384
1749087900000|2025-06-05 01:45:00|35348.5|35277.8|35349.4|35272.1|35355.7|35283.5|35341.4|35257.5|367
1749088200000|2025-06-05 01:50:00|35349.1|35272.2|35342.1|35271.3|35354.3|35283.6|35336.2|35268.5|368
1749088500000|2025-06-05 01:55:00|35336.6|35272.9|35344.2|35279.5|35359.5|35280.7|35334.2|35267.2|334
1749088800000|2025-06-05 02:00:00|35344.5|35274.9|35349.6|35279.1|35351.3|35280.3|35338.4|35271.9|345
1749089100000|2025-06-05 02:05:00|35350|35279.2|35354.4|35285.3|35373.9|35296.9|35343.4|35274.3|384
1749089400000|2025-06-05 02:10:00|35354.9|35285.4|35356|35290.4|35359.3|35297.6|35348.1|35277.7|345
1749089700000|2025-06-05 02:15:00|35352.3|35289.4|35357.6|35284.7|35359.1|35292.3|35350.9|35283.3|307
1749090000000|2025-06-05 02:20:00|35356.7|35284.5|35354.5|35278.8|35361.5|35288.1|35353.3|35276.8|295
1749090300000|2025-06-05 02:25:00|35354.3|35278.9|35333|35262.8|35356.5|35284.9|35329.7|35259.8|358
1749090600000|2025-06-05 02:30:00|35332.2|35263.2|35324.9|35255.2|35333|35268.5|35317.2|35250.4|315
1749090900000|2025-06-05 02:35:00|35324.7|35255.7|35324.6|35264.1|35330.5|35265.1|35321.1|35254.9|278
1749091200000|2025-06-05 02:40:00|35323.7|35264.3|35332.6|35258.9|35337.6|35273.6|35323.6|35258.8|305
1749091500000|2025-06-05 02:45:00|35332.8|35258.7|35337.9|35258.8|35341.6|35262.5|35328.4|35253.7|277
1749091800000|2025-06-05 02:50:00|35338.6|35259.2|35341.2|35272.7|35352.2|35276.7|35334.3|35258.4|378
1749092100000|2025-06-05 02:55:00|35336.1|35272.8|35342.4|35268.7|35342.6|35275.8|35329.7|35267.6|248
1749092400000|2025-06-05 03:00:00|35342.2|35268.6|35347.3|35271.3|35348.8|35276.4|35336.3|35268.1|339
1749092700000|2025-06-05 03:05:00|35347.1|35271.2|35351.3|35274.4|35351.5|35277.4|35336|35268.6|257
1749093000000|2025-06-05 03:10:00|35351.4|35274.6|35352.4|35286.4|35357.3|35286.4|35345.7|35274.6|252
1749093300000|2025-06-05 03:15:00|35348.2|35286.1|35349.4|35277|35352.8|35286.4|35340.3|35272.6|267
1749093600000|2025-06-05 03:20:00|35349.7|35277.2|35333.8|35260.9|35349.7|35282.7|35322.7|35260.8|294
1749093900000|2025-06-05 03:25:00|35334.1|35265.5|35330|35258.7|35339.8|35272|35323.5|35258.7|343
1749094200000|2025-06-05 03:30:00|35330.1|35255.3|35330.4|35262|35334.4|35266.8|35317.2|35253.5|323
1749094500000|2025-06-05 03:35:00|35333.7|35261.6|35341.5|35275.4|35350.2|35277.8|35324.3|35252.4|426
1749094800000|2025-06-05 03:40:00|35335.5|35275.5|35334.4|35268.3|35345.8|35276.1|35326.4|35260.1|335
1749095100000|2025-06-05 03:45:00|35325.9|35268.7|35347.3|35280.3|35347.3|35281.2|35325.9|35258.7|290
1749095400000|2025-06-05 03:50:00|35339.2|35280.2|35357.9|35283.4|35364.6|35297.6|35339.2|35274.1|388
1749095700000|2025-06-05 03:55:00|35358.2|35283.8|35367.1|35293.6|35372.2|35295|35354.6|35281|413
1749096000000|2025-06-05 04:00:00|35367.8|35293.9|35369.5|35292.4|35376.4|35300.2|35361.2|35290.7|349
1749096300000|2025-06-05 04:05:00|35369.2|35291.6|35359.3|35280.4|35369.8|35293.4|35353|35279.9|327
1749096600000|2025-06-05 04:10:00|35359.4|35280.2|35358|35286.8|35362.9|35288.7|35346.8|35280.1|269
1749096900000|2025-06-05 04:15:00|35350.8|35286.7|35360.2|35288.2|35372.1|35300.8|35350.8|35283.3|306
1749097200000|2025-06-05 04:20:00|35361.1|35288.3|35363.9|35287.1|35364.3|35292.8|35351.2|35280.6|324
1749097500000|2025-06-05 04:25:00|35362.8|35288|35356|35288.7|35365.4|35294.1|35350.7|35284.8|305
1749097800000|2025-06-05 04:30:00|35360.4|35289.1|35371.2|35294.9|35374.8|35301.5|35354.6|35286.1|301
1749098100000|2025-06-05 04:35:00|35369.5|35295|35363.6|35289.9|35371.2|35296.8|35360.6|35288.9|266
1749098400000|2025-06-05 04:40:00|35360.9|35290|35352.3|35290.1|35363.6|35294.1|35350.7|35286.3|248
1749098700000|2025-06-05 04:45:00|35352.6|35289.8|35364.6|35302.8|35367.4|35302.8|35350.2|35282.5|230
1749099000000|2025-06-05 04:50:00|35360.1|35302.7|35365.5|35300.2|35369.1|35305.3|35353.9|35290.7|255
1749099300000|2025-06-05 04:55:00|35361.8|35300.3|35364.2|35295.2|35378|35306.9|35358|35277|336
1749099600000|2025-06-05 05:00:00|35364.4|35295|35356.9|35303.5|35364.4|35306.7|35342.7|35282.8|381
1749099900000|2025-06-05 05:05:00|35357.2|35303.7|35357.5|35305.2|35360.7|35309.2|35353.5|35303.2|287
1749100200000|2025-06-05 05:10:00|35353.3|35303.3|35354.9|35302.2|35376.4|35309|35353.3|35301.9|304
1749100500000|2025-06-05 05:15:00|35354.5|35301.6|35369.8|35316.3|35372.4|35319.8|35348.7|35298.7|357
1749100800000|2025-06-05 05:20:00|35369.7|35316.4|35363.9|35313.9|35375.7|35319|35362.1|35309|347
1749101100000|2025-06-05 05:25:00|35363.8|35313.8|35364.5|35310.5|35368.7|35318.4|35359.8|35308.8|290
1749101400000|2025-06-05 05:30:00|35364.6|35310.9|35366|35311.6|35372.5|35318|35357.4|35306.2|308
1749101700000|2025-06-05 05:35:00|35361.6|35311.7|35372.2|35321.6|35378.9|35326.5|35361.6|35311.5|341
1749102000000|2025-06-05 05:40:00|35375.6|35321.5|35373.7|35323.7|35380.3|35327.8|35364.7|35314.7|248
1749102300000|2025-06-05 05:45:00|35372.9|35322.9|35367.1|35317.1|35375.9|35324.4|35366.3|35316.3|232
1749102600000|2025-06-05 05:50:00|35369.2|35319.2|35372.5|35322.5|35377.2|35324.5|35368.9|35318.9|180
1749102900000|2025-06-05 05:55:00|35372.6|35322.6|35395.2|35332.1|35398.2|35347.8|35362.9|35320.2|373
1749103200000|2025-06-05 06:00:00|35391.3|35314.7|35351.6|35331.6|35396.1|35346.6|35351.5|35309.4|404
1749103500000|2025-06-05 06:05:00|35355.3|35335.3|35340.7|35320.7|35357.1|35337.1|35334.5|35314.5|433
1749103800000|2025-06-05 06:10:00|35339.2|35319.2|35326.8|35306.8|35360|35322.8|35325.8|35305.8|263
1749104100000|2025-06-05 06:15:00|35326.1|35306.1|35334.3|35314.3|35349.6|35321.9|35326.1|35297.7|378
1749104400000|2025-06-05 06:20:00|35334.2|35314.2|35361.7|35309.2|35362|35327.6|35331.4|35308.5|332
1749104700000|2025-06-05 06:25:00|35361.5|35308.7|35344.7|35324.7|35365.7|35332.8|35343.9|35306.3|392
1749105000000|2025-06-05 06:30:00|35344.8|35324.8|35353.3|35333.3|35353.3|35333.3|35334.3|35314.3|516
1749105300000|2025-06-05 06:35:00|35354.5|35334.5|35380.6|35360.6|35382.6|35362.6|35354.1|35334.1|387
1749105600000|2025-06-05 06:40:00|35380.5|35360.5|35386.5|35366.5|35395.7|35375.7|35372.7|35352.7|364
1749105900000|2025-06-05 06:45:00|35386.6|35366.6|35361.6|35341.6|35386.6|35366.6|35359.5|35339.5|318
1749106200000|2025-06-05 06:50:00|35360.7|35340.7|35366.9|35346.9|35367.9|35347.9|35352.4|35332.4|341
1749106500000|2025-06-05 06:55:00|35366.8|35346.8|35373|35353|35373.2|35353.2|35364.3|35344.3|484
1749106800000|2025-06-05 07:00:00|35374.1|35354.1|35358.5|35338.5|35385.5|35365.5|35358.2|35338.2|402
1749107100000|2025-06-05 07:05:00|35359.4|35339.4|35356.7|35336.7|35368.8|35348.8|35355.4|35335.4|353
1749107400000|2025-06-05 07:10:00|35356.6|35336.6|35339.8|35319.8|35358.2|35338.2|35337.2|35317.2|361
1749107700000|2025-06-05 07:15:00|35340.1|35320.1|35333.6|35313.6|35343.4|35323.4|35328.7|35308.7|395
1749108000000|2025-06-05 07:20:00|35333.5|35313.5|35332.4|35312.4|35338.8|35318.8|35324.8|35304.8|381
1749108300000|2025-06-05 07:25:00|35332.8|35312.8|35330.8|35310.8|35338.1|35318.1|35328.8|35308.8|366
1749108600000|2025-06-05 07:30:00|35330.9|35310.9|35339.9|35319.9|35339.9|35319.9|35319.8|35299.8|323
1749108900000|2025-06-05 07:35:00|35338.9|35318.9|35345.2|35325.2|35348.5|35328.5|35332|35312|369
1749109200000|2025-06-05 07:40:00|35345.4|35325.4|35345.4|35325.4|35357.3|35337.3|35337.7|35317.7|369
1749109500000|2025-06-05 07:45:00|35345|35325|35346.4|35326.4|35352.1|35332.1|35342.5|35322.5|329
1749109800000|2025-06-05 07:50:00|35346.6|35326.6|35348.4|35328.4|35353.3|35333.3|35345|35325|293
1749110100000|2025-06-05 07:55:00|35348.1|35328.1|35375|35355|35381|35361|35347.2|35327.2|408
1749110400000|2025-06-05 08:00:00|35374.4|35354.4|35353.3|35333.3|35378.7|35358.7|35351.5|35331.5|444
1749110700000|2025-06-05 08:05:00|35353.4|35333.4|35341.1|35321.1|35357.6|35337.6|35337.4|35317.4|357
1749111000000|2025-06-05 08:10:00|35341.6|35321.6|35337.4|35317.4|35343|35323|35327.7|35307.7|403
1749111300000|2025-06-05 08:15:00|35338.4|35318.4|35336.8|35316.8|35344.1|35324.1|35334.7|35314.7|385
1749111600000|2025-06-05 08:20:00|35335.6|35315.6|35346.6|35326.6|35346.7|35326.7|35331.8|35311.8|330
1749111900000|2025-06-05 08:25:00|35346.1|35326.1|35342.3|35322.3|35352.8|35332.8|35340.5|35320.5|227
1749112200000|2025-06-05 08:30:00|35341.6|35321.6|35361|35341|35362.9|35342.9|35338.2|35318.2|274
1749112500000|2025-06-05 08:35:00|35361.2|35341.2|35376|35356|35379.1|35359.1|35357.7|35337.7|321
1749112800000|2025-06-05 08:40:00|35376.9|35356.9|35374.9|35354.9|35379|35359|35365.2|35345.2|343
1749113100000|2025-06-05 08:45:00|35375.8|35355.8|35381.9|35361.9|35387.2|35367.2|35372.9|35352.9|372
1749113400000|2025-06-05 08:50:00|35381.3|35361.3|35365.7|35345.7|35381.6|35361.6|35364.3|35344.3|293
1749113700000|2025-06-05 08:55:00|35365.5|35345.5|35370|35350|35378.1|35358.1|35365.5|35345.5|352
1749114000000|2025-06-05 09:00:00|35370.1|35350.1|35375.8|35355.8|35378.7|35358.7|35357.7|35337.7|359
1749114300000|2025-06-05 09:05:00|35373.4|35353.4|35361.5|35341.5|35382.6|35362.6|35349.7|35329.7|346
1749114600000|2025-06-05 09:10:00|35361.3|35341.3|35347.8|35327.8|35361.7|35341.7|35342.4|35322.4|314
1749114900000|2025-06-05 09:15:00|35347.7|35327.7|35344.4|35324.4|35359|35339|35340.2|35320.2|331
1749115200000|2025-06-05 09:20:00|35344.2|35324.2|35341.9|35321.9|35348.7|35328.7|35336.5|35316.5|308
1749115500000|2025-06-05 09:25:00|35341.3|35321.3|35344.8|35324.8|35350.5|35330.5|35331|35311|421
1749115800000|2025-06-05 09:30:00|35344.3|35324.3|35359.1|35339.1|35360|35340|35343.6|35323.6|376
1749116100000|2025-06-05 09:35:00|35360|35340|35361.4|35341.4|35364.4|35344.4|35355.6|35335.6|262
1749116400000|2025-06-05 09:40:00|35360.9|35340.9|35373|35353|35375.1|35355.1|35356.9|35336.9|277
1749116700000|2025-06-05 09:45:00|35372.2|35352.2|35371.7|35351.7|35388.1|35368.1|35371|35351|310
1749117000000|2025-06-05 09:50:00|35371.6|35351.6|35373.6|35353.6|35379.2|35359.2|35359.1|35339.1|479
1749117300000|2025-06-05 09:55:00|35372.4|35352.4|35362.2|35342.2|35373.7|35353.7|35359.5|35339.5|341
1749117600000|2025-06-05 10:00:00|35363|35343|35363.7|35343.7|35370.9|35350.9|35357.6|35337.6|381
1749117900000|2025-06-05 10:05:00|35362.2|35342.2|35360.8|35340.8|35366.7|35346.7|35350.4|35330.4|480
1749118200000|2025-06-05 10:10:00|35361.6|35341.6|35347.2|35327.2|35363.3|35343.3|35344.3|35324.3|268
1749118500000|2025-06-05 10:15:00|35346.9|35326.9|35335.3|35315.3|35347.4|35327.4|35334.3|35314.3|306
1749118800000|2025-06-05 10:20:00|35335.2|35315.2|35345.7|35325.7|35347.6|35327.6|35333.5|35313.5|322
1749119100000|2025-06-05 10:25:00|35345.4|35325.4|35333.2|35313.2|35346.4|35326.4|35332.3|35312.3|294
1749119400000|2025-06-05 10:30:00|35333.1|35313.1|35328.1|35308.1|35335|35315|35323.2|35303.2|314
1749119700000|2025-06-05 10:35:00|35328.6|35308.6|35330|35310|35346|35326|35322|35302|348
1749120000000|2025-06-05 10:40:00|35330.2|35310.2|35339.9|35319.9|35340.8|35320.8|35328.8|35308.8|383
1749120300000|2025-06-05 10:45:00|35340|35320|35330.3|35310.3|35355.7|35335.7|35329.2|35309.2|329
1749120600000|2025-06-05 10:50:00|35330.1|35310.1|35339.5|35319.5|35342.2|35322.2|35321.9|35301.9|368
1749120900000|2025-06-05 10:55:00|35339.4|35319.4|35338.5|35318.5|35339.4|35319.4|35327.3|35307.3|383
1749121200000|2025-06-05 11:00:00|35338.4|35318.4|35335.7|35315.7|35349.9|35329.9|35328.9|35308.9|364
1749121500000|2025-06-05 11:05:00|35335.3|35315.3|35345.2|35325.2|35345.3|35325.3|35335|35315|263
1749121800000|2025-06-05 11:10:00|35345.7|35325.7|35336.7|35316.7|35349|35329|35326.8|35306.8|292
1749122100000|2025-06-05 11:15:00|35336.1|35316.1|35355.5|35335.5|35356|35336|35333.3|35313.3|341
1749122400000|2025-06-05 11:20:00|35354.9|35334.9|35350.1|35330.1|35355|35335|35346.4|35326.4|314
1749122700000|2025-06-05 11:25:00|35350.2|35330.2|35348.3|35328.3|35354.7|35334.7|35338.6|35318.6|432
1749123000000|2025-06-05 11:30:00|35348.4|35328.4|35364.6|35344.6|35364.6|35344.6|35345.1|35325.1|324
1749123300000|2025-06-05 11:35:00|35363.9|35343.9|35350.7|35330.7|35366.1|35346.1|35350.7|35330.7|347
1749123600000|2025-06-05 11:40:00|35350.8|35330.8|35349.9|35329.9|35353.1|35333.1|35343.8|35323.8|300
1749123900000|2025-06-05 11:45:00|35349.8|35329.8|35349|35329|35353.2|35333.2|35342.8|35322.8|337
1749124200000|2025-06-05 11:50:00|35347.8|35327.8|35357.7|35337.7|35358.5|35338.5|35337.3|35317.3|331
1749124500000|2025-06-05 11:55:00|35356.9|35336.9|35333.3|35313.3|35357.8|35337.8|35330.1|35310.1|426
1749124800000|2025-06-05 12:00:00|35336.1|35316.1|35333.3|35313.3|35336.8|35316.8|35318|35298|463
1749125100000|2025-06-05 12:05:00|35333.4|35313.4|35341.3|35321.3|35344.4|35324.4|35331.2|35311.2|399
1749125400000|2025-06-05 12:10:00|35339.5|35319.5|35365.7|35274|35371.2|35328.4|35324.8|35274|420
1749125700000|2025-06-05 12:15:00|35376.1|35274.3|35323|35303|35379.9|35341.1|35314.4|35235.4|695
1749126000000|2025-06-05 12:20:00|35323.2|35303.2|35320.1|35300.1|35351.6|35331.6|35319.5|35299.5|568
1749126300000|2025-06-05 12:25:00|35321.6|35301.6|35351.7|35272|35355.9|35305|35298.8|35268.8|640
1749126600000|2025-06-05 12:30:00|35352.2|35271.5|35295.1|35275.1|35352.2|35279.1|35261.8|35230|950
1749126900000|2025-06-05 12:35:00|35295|35275|35286.1|35266.1|35304.7|35284.7|35278.2|35258.2|814
1749127200000|2025-06-05 12:40:00|35285.5|35265.5|35267.6|35247.6|35287|35267|35253.6|35233.6|515
1749127500000|2025-06-05 12:45:00|35266.8|35246.8|35290.9|35270.9|35298.4|35278.4|35263.6|35243.6|510
1749127800000|2025-06-05 12:50:00|35292.8|35272.8|35295.3|35275.3|35337.6|35310.3|35291.4|35256.3|790
1749128100000|2025-06-05 12:55:00|35295.6|35275.6|35307.5|35287.5|35324|35304|35293.4|35273.4|629
1749128400000|2025-06-05 13:00:00|35308.7|35288.7|35317.8|35297.8|35330.5|35310.5|35301.8|35281.8|682
1749128700000|2025-06-05 13:05:00|35317.2|35297.2|35251.4|35231.4|35317.9|35297.9|35250.9|35230.9|750
1749129000000|2025-06-05 13:10:00|35251.5|35231.5|35205.7|35185.7|35253.4|35233.4|35198.6|35178.6|787
1749129300000|2025-06-05 13:15:00|35206.7|35186.7|35194.6|35174.6|35216.2|35196.2|35189.1|35169.1|701
1749129600000|2025-06-05 13:20:00|35192.8|35172.8|35144.1|35124.1|35194.7|35174.7|35131.1|35111.1|703
1749129900000|2025-06-05 13:25:00|35143.5|35123.5|35128.4|35108.4|35166.9|35146.9|35117.1|35097.1|721
1749130200000|2025-06-05 13:30:00|35126.2|35106.2|35128.8|35108.8|35155.9|35135.9|35122.8|35102.8|802
1749130500000|2025-06-05 13:35:00|35127.5|35107.5|35121.2|35101.2|35158.7|35138.7|35113.5|35093.5|708
1749130800000|2025-06-05 13:40:00|35120.1|35100.1|35150.6|35130.6|35151.8|35131.8|35114.9|35094.9|637
1749131100000|2025-06-05 13:45:00|35151.3|35131.3|35180.9|35160.9|35186|35166|35147.4|35127.4|626
1749131400000|2025-06-05 13:50:00|35181.2|35161.2|35160.3|35140.3|35184.9|35164.9|35147.5|35127.5|651
1749131700000|2025-06-05 13:55:00|35160.4|35140.4|35162.6|35142.6|35171.3|35151.3|35148|35128|521
1749132000000|2025-06-05 14:00:00|35162|35142|35196.4|35176.4|35196.5|35176.5|35150.3|35130.3|558
1749132300000|2025-06-05 14:05:00|35196.6|35176.6|35176.4|35156.4|35210.6|35190.6|35173.7|35153.7|584
1749132600000|2025-06-05 14:10:00|35177|35157|35166.2|35146.2|35186.4|35166.4|35159.6|35139.6|577
1749132900000|2025-06-05 14:15:00|35166.6|35146.6|35174.3|35154.3|35176.4|35156.4|35157.2|35137.2|628
1749133200000|2025-06-05 14:20:00|35173.6|35153.6|35179.4|35159.4|35197.5|35177.5|35170.5|35150.5|528
1749133500000|2025-06-05 14:25:00|35179.5|35159.5|35180.9|35160.9|35190.1|35170.1|35171.8|35151.8|684
1749133800000|2025-06-05 14:30:00|35181.1|35161.1|35155|35135|35181.1|35161.1|35147.8|35127.8|694
1749134100000|2025-06-05 14:35:00|35153.3|35133.3|35178.5|35158.5|35187.5|35167.5|35148.6|35128.6|657
1749134400000|2025-06-05 14:40:00|35177.9|35157.9|35193|35173|35207.5|35187.5|35166.7|35146.7|689
1749134700000|2025-06-05 14:45:00|35197|35177|35227.4|35207.4|35230.6|35210.6|35191.9|35171.9|609
1749135000000|2025-06-05 14:50:00|35228|35208|35212.8|35192.8|35233.4|35213.4|35203.9|35183.9|614
1749135300000|2025-06-05 14:55:00|35212.3|35192.3|35204.4|35184.4|35225.3|35205.3|35204.3|35184.3|681
1749135600000|2025-06-05 15:00:00|35204.9|35184.9|35217.5|35197.5|35220|35200|35196.6|35176.6|532
1749135900000|2025-06-05 15:05:00|35217.9|35197.9|35234|35214|35258|35238|35217.8|35197.8|608
1749136200000|2025-06-05 15:10:00|35235.2|35215.2|35228.9|35208.9|35235.2|35215.2|35204.6|35184.6|512
1749136500000|2025-06-05 15:15:00|35229.9|35209.9|35234.3|35214.3|35241|35221|35226.8|35206.8|550
1749136800000|2025-06-05 15:20:00|35234.2|35214.2|35230.4|35210.4|35234.3|35214.3|35214.7|35194.7|546
1749137100000|2025-06-05 15:25:00|35229.6|35209.6|35236.6|35216.6|35239.9|35219.9|35217.7|35197.7|416
1749137400000|2025-06-05 15:30:00|35236.1|35216.1|35252.7|35232.7|35259.4|35239.4|35236.1|35216.1|386
1749137700000|2025-06-05 15:35:00|35252.9|35232.9|35257.8|35237.8|35257.8|35237.8|35239.2|35219.2|398
1749138000000|2025-06-05 15:40:00|35259.3|35239.3|35271.6|35251.6|35271.6|35251.6|35242.3|35222.3|459
1749138300000|2025-06-05 15:45:00|35270.7|35250.7|35261.7|35241.7|35282.5|35262.5|35261.7|35241.7|444
1749138600000|2025-06-05 15:50:00|35261.5|35241.5|35257.7|35237.7|35264.7|35244.7|35249.3|35229.3|399
1749138900000|2025-06-05 15:55:00|35257.8|35237.8|35267.9|35247.9|35275.1|35255.1|35254.3|35234.3|417
1749139200000|2025-06-05 16:00:00|35267.8|35247.8|35268|35248|35286.9|35266.9|35266.9|35246.9|498
1749139500000|2025-06-05 16:05:00|35267.9|35247.9|35256.9|35236.9|35272|35252|35251.9|35231.9|420
1749139800000|2025-06-05 16:10:00|35256.4|35236.4|35265|35245|35270.1|35250.1|35255.1|35235.1|438
1749140100000|2025-06-05 16:15:00|35264.5|35244.5|35264.7|35244.7|35270.2|35250.2|35248.5|35228.5|508
1749140400000|2025-06-05 16:20:00|35264.1|35244.1|35248.3|35228.3|35268.1|35248.1|35242.5|35222.5|413
1749140700000|2025-06-05 16:25:00|35248.4|35228.4|35254.5|35234.5|35259.7|35239.7|35246.2|35226.2|374
1749141000000|2025-06-05 16:30:00|35254.4|35234.4|35253.9|35233.9|35263.1|35243.1|35247.9|35227.9|325
1749141300000|2025-06-05 16:35:00|35253.2|35233.2|35265.2|35245.2|35271.2|35251.2|35253.2|35233.2|315
1749141600000|2025-06-05 16:40:00|35264.5|35244.5|35263.9|35243.9|35266.4|35246.4|35251.1|35231.1|316
1749141900000|2025-06-05 16:45:00|35262.3|35242.3|35251.6|35231.6|35265.7|35245.7|35251.3|35231.3|442
1749142200000|2025-06-05 16:50:00|35251.7|35231.7|35242.3|35222.3|35252.9|35232.9|35236.7|35216.7|482
1749142500000|2025-06-05 16:55:00|35242.4|35222.4|35237.8|35217.8|35247.9|35227.9|35237.1|35217.1|343
1749142800000|2025-06-05 17:00:00|35236.8|35216.8|35238.8|35218.8|35247.2|35227.2|35236.3|35216.3|396
1749143100000|2025-06-05 17:05:00|35242.1|35222.1|35242.7|35222.7|35247.2|35227.2|35239.3|35219.3|336
1749143400000|2025-06-05 17:10:00|35243.1|35223.1|35254.1|35234.1|35260.5|35240.5|35239.1|35219.1|299
1749143700000|2025-06-05 17:15:00|35254|35234|35244.6|35224.6|35254|35234|35237.1|35217.1|294
1749144000000|2025-06-05 17:20:00|35244.5|35224.5|35239.6|35219.6|35250.9|35230.9|35236|35216|275
1749144300000|2025-06-05 17:25:00|35237.5|35217.5|35257.1|35237.1|35259.2|35239.2|35234.9|35214.9|312
1749144600000|2025-06-05 17:30:00|35257.6|35237.6|35251.2|35231.2|35261.9|35241.9|35241.2|35221.2|327
1749144900000|2025-06-05 17:35:00|35250.2|35230.2|35262.8|35242.8|35264|35244|35247.7|35227.7|246
1749145200000|2025-06-05 17:40:00|35261.1|35241.1|35267.2|35247.2|35275.1|35255.1|35261.1|35241.1|276
1749145500000|2025-06-05 17:45:00|35267.3|35247.3|35266.9|35246.9|35269.4|35249.4|35262.4|35242.4|224
1749145800000|2025-06-05 17:50:00|35264.9|35244.9|35264.3|35244.3|35277.8|35257.8|35263.3|35243.3|251
1749146100000|2025-06-05 17:55:00|35264.9|35244.9|35243.3|35223.3|35265.9|35245.9|35241.8|35221.8|387
1749146400000|2025-06-05 18:00:00|35243.4|35223.4|35244.4|35224.4|35252.2|35232.2|35241.7|35221.7|298
1749146700000|2025-06-05 18:05:00|35243.4|35223.4|35252.6|35232.6|35253.9|35233.9|35238.5|35218.5|294
1749147000000|2025-06-05 18:10:00|35253.1|35233.1|35260|35240|35261.5|35241.5|35252.7|35232.7|236
1749147300000|2025-06-05 18:15:00|35260.2|35240.2|35259|35239|35266.5|35246.5|35252.1|35232.1|333
1749147600000|2025-06-05 18:20:00|35259.1|35239.1|35262.1|35242.1|35262.7|35242.7|35250.2|35230.2|358
1749147900000|2025-06-05 18:25:00|35261.6|35241.6|35257.6|35237.6|35263.3|35243.3|35256.6|35236.6|310
1749148200000|2025-06-05 18:30:00|35257.3|35237.3|35256.1|35236.1|35258.4|35238.4|35247.8|35227.8|330
1749148500000|2025-06-05 18:35:00|35255.4|35235.4|35248.1|35228.1|35257.5|35237.5|35246.6|35226.6|368
1749148800000|2025-06-05 18:40:00|35248|35228|35263.6|35243.6|35263.8|35243.8|35244.7|35224.7|270
1749149100000|2025-06-05 18:45:00|35263.5|35243.5|35275.9|35255.9|35281.3|35261.3|35260.6|35240.6|253
1749149400000|2025-06-05 18:50:00|35275.7|35255.7|35255.9|35235.9|35276.7|35256.7|35249.9|35229.9|294
1749149700000|2025-06-05 18:55:00|35256|35236|35250|35230|35259.4|35239.4|35246.7|35226.7|338
1749150000000|2025-06-05 19:00:00|35249.6|35229.6|35246.5|35226.5|35260.3|35240.3|35243.9|35223.9|289
1749150300000|2025-06-05 19:05:00|35248.6|35228.6|35245.2|35225.2|35258.7|35238.7|35242.1|35222.1|355
1749150600000|2025-06-05 19:10:00|35247.9|35227.9|35264.6|35244.6|35267|35247|35243.4|35223.4|343
1749150900000|2025-06-05 19:15:00|35260.4|35240.4|35256.9|35236.9|35268.3|35248.3|35252.3|35232.3|434
1749151200000|2025-06-05 19:20:00|35259|35239|35241.9|35221.9|35265.5|35239.3|35239.9|35214.2|401
1749151500000|2025-06-05 19:25:00|35241.4|35221.4|35246.5|35226.5|35249.3|35229.3|35230.8|35210.8|350
1749151800000|2025-06-05 19:30:00|35247|35227|35268|35248|35268|35248|35242.6|35222.6|383
1749152100000|2025-06-05 19:35:00|35266.5|35246.5|35269.3|35249.3|35270.4|35250.4|35253.8|35233.8|440
1749152400000|2025-06-05 19:40:00|35268.9|35248.9|35261.8|35241.8|35269.8|35249.8|35251.7|35231.7|376
1749152700000|2025-06-05 19:45:00|35263.9|35243.9|35264|35244|35267.3|35247.3|35254.3|35234.3|302
1749153000000|2025-06-05 19:50:00|35262.9|35242.9|35262.5|35242.5|35266.5|35246.5|35254.2|35234.2|340
1749153300000|2025-06-05 19:55:00|35262.1|35242.1|35253.5|35233.5|35281.4|35244.4|35245.1|35210.2|328
1749153600000|2025-06-05 20:00:00|35250.8|35230.8|35266.9|35172.6|35278.5|35230.8|35229.1|35171.4|444
1749153900000|2025-06-05 20:05:00|35265|35171.4|35254.5|35180.6|35265.7|35180.6|35228.3|35164.7|391
1749154200000|2025-06-05 20:10:00|35245|35180.7|35258.5|35164.5|35265.9|35184.3|35242.4|35163.1|302
1749154500000|2025-06-05 20:15:00|35242.6|35164.8|35248.4|35183.1|35264.1|35183.7|35234.2|35163.4|347
1749154800000|2025-06-05 20:20:00|35248.5|35183.2|35265.6|35168.9|35266.7|35184.7|35240.9|35163.9|325
1749155100000|2025-06-05 20:25:00|35247.3|35168.5|35265.1|35167|35268.8|35181.3|35243.6|35161.3|469
1749155400000|2025-06-05 20:30:00|35265.4|35167.3|35245.8|35178.4|35266.1|35179.3|35235.9|35163.7|300
1749155700000|2025-06-05 20:35:00|35236.8|35178.5|35233.8|35183.8|35253.7|35186.9|35229.8|35173.9|232
1749156000000|2025-06-05 20:40:00|35242.8|35187|35247.1|35195.8|35250.8|35195.8|35234.3|35184.3|242
1749156300000|2025-06-05 20:45:00|35247.4|35195.6|35246.7|35187.8|35256.4|35195.8|35242.1|35176.1|243
1749156600000|2025-06-05 20:50:00|35248.7|35189.7|35250.6|35178.9|35265.4|35190.8|35248.2|35169.2|408
1749156900000|2025-06-05 20:55:00|35251.3|35179.1|35271.5|35151.5|35280.5|35179.3|35246.8|35126.8|409
1749157200000|2025-06-05 21:00:00|35273|35153|35292|35172|35306.5|35186.5|35272.3|35152.3|10
1749157500000|2025-06-05 21:05:00|35291|35171|35302.5|35182.5|35302.5|35182.5|35291|35171|15
1749157800000|2025-06-05 21:10:00|35301|35181|35305|35185|35305|35185|35301|35181|17
1749158100000|2025-06-05 21:15:00|35304.5|35184.5|35296.5|35176.5|35305.5|35185.5|35292|35172|60
1749158400000|2025-06-05 21:20:00|35296|35176|35300.8|35180.8|35304.5|35184.5|35290.6|35170.6|189
1749158700000|2025-06-05 21:25:00|35300.5|35180.5|35303.7|35183.7|35306.4|35186.4|35300.5|35180.5|72
1749159000000|2025-06-05 21:30:00|35302.4|35182.4|35304|35184|35304.3|35184.3|35302.2|35182.2|39
1749159300000|2025-06-05 21:35:00|35303.9|35183.9|35302.9|35182.9|35304|35184|35296.2|35176.2|64
1749159600000|2025-06-05 21:40:00|35302.1|35182.1|35303|35183|35304.2|35184.2|35298.9|35178.9|105
1749159900000|2025-06-05 21:45:00|35302.9|35182.9|35295.5|35175.5|35304.5|35184.5|35295.5|35175.5|71
1749160200000|2025-06-05 21:50:00|35295.9|35175.9|35296.5|35176.5|35297.7|35177.7|35295|35175|49
1749160500000|2025-06-05 21:55:00|35296.6|35176.6|35280.2|35160.2|35316.1|35196.1|35279.3|35159.3|163
1749160800000|2025-06-05 22:00:00|35280.1|35160.1|35270.7|35150.7|35285|35165|35270.7|35150.7|191
1749161100000|2025-06-05 22:05:00|35271|35151|35275|35155|35278.3|35158.3|35270.4|35150.4|147
1749161400000|2025-06-05 22:10:00|35276|35156|35270.2|35150.2|35277.5|35157.5|35268.3|35148.3|174
1749161700000|2025-06-05 22:15:00|35270.1|35150.1|35270|35150|35275|35155|35267.1|35147.1|219
1749162000000|2025-06-05 22:20:00|35271|35151|35273.6|35153.6|35277.5|35157.5|35268.4|35148.4|215
1749162300000|2025-06-05 22:25:00|35270.8|35150.8|35278.5|35158.5|35278.5|35158.5|35269|35149|183
1749162600000|2025-06-05 22:30:00|35276.5|35156.5|35276|35156|35280.7|35160.7|35274.9|35154.9|134
1749162900000|2025-06-05 22:35:00|35275.7|35155.7|35273.9|35153.9|35278.5|35158.5|35272.6|35152.6|142
1749163200000|2025-06-05 22:40:00|35274.6|35154.6|35270|35150|35278.9|35158.9|35268.6|35148.6|173
1749163500000|2025-06-05 22:45:00|35271.5|35151.5|35271|35151|35277.5|35157.5|35268.6|35148.6|164
1749163800000|2025-06-05 22:50:00|35272.7|35152.7|35270.5|35150.5|35275|35155|35268.2|35148.2|179
1749164100000|2025-06-05 22:55:00|35270|35150|35263.3|35143.3|35273|35153|35261.2|35141.2|215
1749164400000|2025-06-05 23:00:00|35264.9|35144.9|35276.2|35156.2|35278.9|35158.9|35264.3|35144.3|243
1749164700000|2025-06-05 23:05:00|35276.1|35156.1|35272|35152|35280.3|35160.3|35268.3|35148.3|210
1749165000000|2025-06-05 23:10:00|35271|35151|35267.8|35147.8|35275.5|35155.5|35266.6|35146.6|183
1749165300000|2025-06-05 23:15:00|35269.4|35149.4|35293|35173|35296.5|35176.5|35266.5|35146.5|333
1749165600000|2025-06-05 23:20:00|35293.9|35173.9|35290.1|35170.1|35295.7|35175.7|35284.2|35164.2|376
1749165900000|2025-06-05 23:25:00|35288|35168|35293.4|35173.4|35295|35176.3|35286.7|35166.7|403
1749166200000|2025-06-05 23:30:00|35293.8|35173.8|35286.5|35166.5|35293.8|35174.8|35284.4|35164.4|403
1749166500000|2025-06-05 23:35:00|35285.8|35165.8|35288.8|35168.8|35289.4|35170.1|35283.2|35163.8|331
1749166800000|2025-06-05 23:40:00|35288.6|35168.6|35289.3|35169.3|35290.7|35171.8|35286.1|35166.1|404
1749167100000|2025-06-05 23:45:00|35288.8|35168.8|35287.3|35167.3|35290.5|35170.9|35284.3|35165.5|466
1749167400000|2025-06-05 23:50:00|35286.3|35166.3|35281.9|35161.9|35290.7|35176.4|35281|35161.8|374
1749167700000|2025-06-05 23:55:00|35281.7|35161.7|35279.6|35159.6|35283.5|35169.5|35245.7|35125.7|375
1749168000000|2025-06-06 00:00:00|35280.2|35160.2|35245.9|35194.4|35282.1|35200.4|35242.7|35160|457
1749168300000|2025-06-06 00:05:00|35244.3|35194.3|35256.4|35167.3|35264.1|35194.4|35234.8|35161.4|394
1749168600000|2025-06-06 00:10:00|35255.6|35166.7|35242.9|35192.8|35264.1|35194|35238.5|35163.1|410
1749168900000|2025-06-06 00:15:00|35242.8|35192.9|35248.2|35198.2|35268.9|35199.6|35232.9|35173.7|375
1749169200000|2025-06-06 00:20:00|35247.4|35197.4|35245.2|35184.6|35254.4|35198.1|35236.8|35181.1|346
1749169500000|2025-06-06 00:25:00|35244.8|35184.5|35248.5|35198.5|35251.6|35198.5|35237.9|35180.9|292
1749169800000|2025-06-06 00:30:00|35248.4|35198.4|35242.5|35187.9|35253.9|35201.6|35239.6|35187.4|292
1749170100000|2025-06-06 00:35:00|35240.8|35187.8|35236.3|35216.3|35254.2|35218.2|35227.1|35187.8|240
1749170400000|2025-06-06 00:40:00|35236.4|35216.4|35250.2|35197.8|35253.8|35217.5|35233.3|35195.8|301
1749170700000|2025-06-06 00:45:00|35250|35199.3|35234|35214|35256.5|35218.2|35233.3|35196.7|297
1749171000000|2025-06-06 00:50:00|35234.1|35214.1|35227.3|35207.3|35242|35215.3|35225.1|35190.6|279
1749171300000|2025-06-06 00:55:00|35227.5|35207.5|35256.2|35206.2|35257.8|35222.7|35227.5|35192.8|224
1749171600000|2025-06-06 01:00:00|35256.1|35206.1|35247.4|35197.4|35266.2|35228.1|35242.8|35195.3|284
1749171900000|2025-06-06 01:05:00|35247.3|35197.3|35251.5|35201.3|35256.2|35205.1|35242.7|35187.7|321
1749172200000|2025-06-06 01:10:00|35251.4|35201.4|35242.4|35192.4|35252|35201.4|35240.6|35185.8|338
1749172500000|2025-06-06 01:15:00|35242.6|35192.6|35244|35193.3|35248.8|35198.8|35237.9|35185.9|261
1749172800000|2025-06-06 01:20:00|35241.8|35191.8|35236.9|35186.9|35247.4|35197.2|35235.9|35185.9|245
1749173100000|2025-06-06 01:25:00|35237.1|35187.1|35233.8|35183.8|35239.1|35189.1|35232.4|35182.4|277
1749173400000|2025-06-06 01:30:00|35233.3|35183.3|35258.9|35208.9|35261.6|35210.3|35229.9|35182.1|377
1749173700000|2025-06-06 01:35:00|35258.8|35208.8|35268.7|35218.1|35273.8|35219.8|35256.6|35206.6|354
1749174000000|2025-06-06 01:40:00|35269|35218.8|35268.3|35218.3|35270.4|35219.7|35262.6|35212.1|338
1749174300000|2025-06-06 01:45:00|35268.1|35218.1|35268.9|35218.9|35272.4|35222.4|35260.3|35208.6|295
1749174600000|2025-06-06 01:50:00|35269|35219|35268.6|35218.6|35273.3|35223.3|35266.7|35215.7|294
1749174900000|2025-06-06 01:55:00|35268.5|35218.5|35275.3|35225.3|35281.2|35231.2|35267.8|35217.8|267
1749175200000|2025-06-06 02:00:00|35263.8|35243.8|35289.9|35239.9|35292.2|35257.2|35258.6|35224.1|268
1749175500000|2025-06-06 02:05:00|35290|35240|35288.5|35238.5|35290.1|35252.9|35264.5|35225.2|298
1749175800000|2025-06-06 02:10:00|35288.4|35238.4|35277.5|35257.5|35295.6|35260.3|35272.9|35237.4|263
1749176100000|2025-06-06 02:15:00|35275.4|35255.4|35302|35252|35302.2|35261.7|35274.2|35239.6|226
1749176400000|2025-06-06 02:20:00|35301.9|35251.9|35307.8|35257.8|35308.9|35273.3|35285.1|35249.6|315
1749176700000|2025-06-06 02:25:00|35307.7|35257.7|35287.3|35267.3|35309.8|35274.2|35287.1|35250.5|280
1749177000000|2025-06-06 02:30:00|35286.5|35266.5|35284|35264|35305.2|35268.4|35281.8|35246.5|218
1749177300000|2025-06-06 02:35:00|35283.6|35263.6|35285.5|35265.5|35302.1|35266.6|35283.3|35246.7|238
1749177600000|2025-06-06 02:40:00|35285.3|35265.3|35283.6|35263.6|35301.8|35267|35282.1|35249.6|233
1749177900000|2025-06-06 02:45:00|35284.4|35264.4|35291.2|35241.2|35299.4|35264.9|35275.6|35240.2|203
1749178200000|2025-06-06 02:50:00|35290.9|35240.9|35278.3|35258.3|35292.9|35260.3|35274.2|35239.8|231
1749178500000|2025-06-06 02:55:00|35278|35258|35278.4|35258.4|35293.5|35258.9|35272.1|35236.6|196
1749178800000|2025-06-06 03:00:00|35278.9|35258.9|35272.3|35252.3|35324.5|35262.5|35272.3|35204.5|240
1749179100000|2025-06-06 03:05:00|35273.9|35253.9|35291.9|35241.1|35291.9|35256.7|35273|35239.1|201
1749179400000|2025-06-06 03:10:00|35291.2|35239.8|35275.2|35255.2|35298.5|35260.5|35274.5|35239.8|242
1749179700000|2025-06-06 03:15:00|35275.1|35255.1|35286.8|35236.8|35292.3|35257.3|35272.8|35235.7|229
1749180000000|2025-06-06 03:20:00|35286.5|35236.5|35271.8|35251.8|35289.4|35253.4|35269.1|35235.1|233
1749180300000|2025-06-06 03:25:00|35271.5|35251.5|35270|35250|35289|35252.5|35267.3|35233.4|210
1749180600000|2025-06-06 03:30:00|35270.3|35250.3|35282.4|35232.4|35284.7|35250.3|35264.9|35231.5|223
1749180900000|2025-06-06 03:35:00|35282.3|35232.3|35284.6|35234.6|35287.3|35251.1|35264.9|35231.1|239
1749181200000|2025-06-06 03:40:00|35283.3|35233.3|35281.3|35231.2|35285.6|35250.4|35262.4|35227.9|212
1749181500000|2025-06-06 03:45:00|35281.7|35230.4|35274.5|35224.5|35282|35244.8|35258.8|35222.7|233
1749181800000|2025-06-06 03:50:00|35275.8|35225.1|35259.8|35239.8|35278.2|35243|35258.5|35224.6|165
1749182100000|2025-06-06 03:55:00|35262.1|35242.1|35270.6|35250.6|35285.2|35250.8|35261.8|35228.5|234
1749182400000|2025-06-06 04:00:00|35271.7|35251.7|35270.9|35250.9|35289.6|35254|35266.1|35236.4|190
1749182700000|2025-06-06 04:05:00|35270.8|35250.8|35275.3|35255.3|35290.5|35255.4|35268.7|35236.7|185
1749183000000|2025-06-06 04:10:00|35274.2|35254.2|35273.5|35253.5|35292.3|35259.3|35273.3|35238.4|204
1749183300000|2025-06-06 04:15:00|35273.6|35253.6|35271|35251|35287.9|35253.6|35269.7|35235.9|169
1749183600000|2025-06-06 04:20:00|35270.8|35250.8|35285.7|35235.7|35285.7|35251.5|35264.9|35231.3|246
1749183900000|2025-06-06 04:25:00|35286.1|35236.1|35271|35251|35287.7|35252|35265.1|35233.4|266
1749184200000|2025-06-06 04:30:00|35270.7|35250.7|35273.6|35253.6|35285|35255.3|35267.4|35233.8|284
1749184500000|2025-06-06 04:35:00|35274|35254|35272.6|35252.6|35290.3|35258.2|35271|35238.6|275
1749184800000|2025-06-06 04:40:00|35273|35253|35277.3|35257.3|35292.3|35258|35272.4|35240.1|229
1749185100000|2025-06-06 04:45:00|35276.4|35256.4|35271.5|35251.5|35291.1|35258.8|35270.9|35239.3|237
1749185400000|2025-06-06 04:50:00|35271.6|35251.6|35271.7|35251.7|35274|35254|35268.5|35248.5|217
1749185700000|2025-06-06 04:55:00|35271|35251|35271.7|35251.7|35273.6|35253.6|35266.9|35246.9|189
1749186000000|2025-06-06 05:00:00|35272.7|35252.7|35273.2|35253.2|35281.9|35261.9|35270.7|35250.7|374
1749186300000|2025-06-06 05:05:00|35273.1|35253.1|35276.3|35256.3|35278.5|35258.5|35268.9|35248.9|296
1749186600000|2025-06-06 05:10:00|35275.1|35255.1|35284.4|35264.4|35284.6|35264.6|35273.5|35253.5|298
1749186900000|2025-06-06 05:15:00|35284.3|35264.3|35282.7|35262.7|35285.3|35265.3|35278.6|35258.6|227
1749187200000|2025-06-06 05:20:00|35282.2|35262.2|35297|35277|35298.5|35278.5|35281|35261|265
1749187500000|2025-06-06 05:25:00|35296|35276|35297.4|35277.4|35298.4|35278.4|35291.2|35271.2|289
1749187800000|2025-06-06 05:30:00|35297.3|35277.3|35297.4|35277.4|35299.8|35279.8|35292.8|35272.8|297
1749188100000|2025-06-06 05:35:00|35297.1|35277.1|35295.6|35275.6|35297.5|35277.5|35290|35270|259
1749188400000|2025-06-06 05:40:00|35295.5|35275.5|35312.5|35259.7|35313.9|35278.1|35288.3|35259.1|232
1749188700000|2025-06-06 05:45:00|35312.3|35259.8|35299.1|35279.1|35314|35279.3|35292.3|35258.6|233
1749189000000|2025-06-06 05:50:00|35299|35279|35291.5|35271.5|35313.4|35279|35288.7|35253.4|233
1749189300000|2025-06-06 05:55:00|35291.3|35271.3|35284.5|35264.5|35304.4|35271.3|35282.7|35246.1|263
1749189600000|2025-06-06 06:00:00|35285.7|35265.7|35287|35267|35327.9|35268.3|35277.9|35213.1|287
1749189900000|2025-06-06 06:05:00|35287.1|35267.1|35287.9|35267.9|35299.9|35279.9|35284.7|35264.7|237
1749190200000|2025-06-06 06:10:00|35288.9|35268.9|35294.1|35274.1|35301|35281|35288.9|35268.9|265
1749190500000|2025-06-06 06:15:00|35291.1|35271.1|35321.9|35301.9|35323.5|35303.5|35289.2|35269.2|421
1749190800000|2025-06-06 06:20:00|35322|35302|35294.4|35274.4|35324.8|35304.8|35294.2|35274.2|477
1749191100000|2025-06-06 06:25:00|35294.6|35274.6|35303.1|35283.1|35342.2|35285.1|35279.2|35258.5|445
1749191400000|2025-06-06 06:30:00|35355.4|35270.2|35307|35287|35356.3|35297.5|35302.3|35270.2|370
1749191700000|2025-06-06 06:35:00|35307.9|35287.9|35304|35284|35310.6|35290.6|35295.8|35275.8|441
1749192000000|2025-06-06 06:40:00|35302.2|35282.2|35292.4|35272.4|35312.1|35291.4|35292.4|35252.3|358
1749192300000|2025-06-06 06:45:00|35294.1|35274.1|35276.8|35256.8|35294.2|35274.2|35269.8|35249.8|318
1749192600000|2025-06-06 06:50:00|35276.9|35256.9|35273.3|35253.3|35288.3|35259|35268.7|35233.9|375
1749192900000|2025-06-06 06:55:00|35273.8|35253.8|35282|35262|35287.6|35267.6|35262.9|35242.9|378
1749193200000|2025-06-06 07:00:00|35281|35261|35301.2|35281.2|35304.9|35284.9|35267.3|35247.3|694
1749193500000|2025-06-06 07:05:00|35301.7|35281.7|35261.8|35241.8|35305|35285|35258.4|35238.4|594
1749193800000|2025-06-06 07:10:00|35261.9|35241.9|35269.7|35249.7|35272.9|35252.9|35255.4|35235.4|557
1749194100000|2025-06-06 07:15:00|35269.9|35249.9|35296.3|35276.3|35296.6|35276.6|35268.3|35248.3|340
1749194400000|2025-06-06 07:20:00|35296.4|35276.4|35288.5|35268.5|35296.8|35276.8|35286.1|35266.1|350
1749194700000|2025-06-06 07:25:00|35288.6|35268.6|35317.2|35297.2|35328.2|35308.2|35285.8|35265.8|392
1749195000000|2025-06-06 07:30:00|35317|35297|35319|35299|35325.9|35305.9|35309|35289|395
1749195300000|2025-06-06 07:35:00|35319.2|35299.2|35308.6|35288.6|35320|35300|35303.7|35283.7|319
1749195600000|2025-06-06 07:40:00|35309.4|35289.4|35297.6|35277.6|35313.5|35293.5|35294|35274|330
1749195900000|2025-06-06 07:45:00|35297.4|35277.4|35306.5|35286.5|35312.4|35292.4|35293|35273|465
1749196200000|2025-06-06 07:50:00|35305.4|35285.4|35308|35288|35311.1|35291.1|35291.7|35271.7|489
1749196500000|2025-06-06 07:55:00|35307.9|35287.9|35307.8|35287.8|35323.7|35303.7|35305.1|35285.1|401
1749196800000|2025-06-06 08:00:00|35309.8|35289.8|35319.7|35299.7|35324.6|35304.6|35308.6|35288.6|339
1749197100000|2025-06-06 08:05:00|35319.6|35299.6|35310.4|35290.4|35322.2|35302.2|35303.7|35283.7|384
1749197400000|2025-06-06 08:10:00|35310.3|35290.3|35318.5|35298.5|35323.9|35303.9|35306.5|35286.5|363
1749197700000|2025-06-06 08:15:00|35318.7|35298.7|35317.2|35297.2|35322.9|35302.9|35309.3|35289.3|313
1749198000000|2025-06-06 08:20:00|35317.1|35297.1|35318.7|35298.7|35328.5|35308.5|35315.2|35295.2|312
1749198300000|2025-06-06 08:25:00|35319.7|35299.7|35300.5|35280.5|35324.6|35304.6|35288.6|35268.6|538
1749198600000|2025-06-06 08:30:00|35303|35283|35323.5|35303.5|35331.6|35311.6|35302.8|35282.8|357
1749198900000|2025-06-06 08:35:00|35323.4|35303.4|35329.2|35309.2|35332.6|35312.6|35322.3|35302.3|307
1749199200000|2025-06-06 08:40:00|35330.3|35310.3|35317.2|35297.2|35339.9|35319.9|35314.6|35294.6|337
1749199500000|2025-06-06 08:45:00|35318.1|35298.1|35351.9|35331.9|35374.5|35354.5|35318.1|35298.1|422
1749199800000|2025-06-06 08:50:00|35353.7|35333.7|35360.3|35340.3|35362.6|35342.6|35349.4|35329.4|315
1749200100000|2025-06-06 08:55:00|35360.5|35340.5|35363.4|35343.4|35367.9|35347.9|35360.5|35340.5|356
1749200400000|2025-06-06 09:00:00|35363.2|35343.2|35370.5|35350.5|35376.7|35356.7|35359.3|35339.3|454
1749200700000|2025-06-06 09:05:00|35371.8|35351.8|35369.8|35349.8|35373.2|35353.2|35362.4|35342.4|288
1749201000000|2025-06-06 09:10:00|35369.9|35349.9|35365.7|35345.7|35372.4|35352.4|35363.5|35343.5|338
1749201300000|2025-06-06 09:15:00|35366.2|35346.2|35368.9|35348.9|35370.5|35350.5|35357.6|35337.6|300
1749201600000|2025-06-06 09:20:00|35368.7|35348.7|35365.2|35345.2|35371|35351|35361.1|35341.1|273
1749201900000|2025-06-06 09:25:00|35365.3|35345.3|35350|35330|35370.3|35350.3|35348|35328|280
1749202200000|2025-06-06 09:30:00|35349.9|35329.9|35338.8|35318.8|35350.1|35330.1|35331.8|35311.8|383
1749202500000|2025-06-06 09:35:00|35339.6|35319.6|35334.4|35314.4|35341.1|35321.1|35329.9|35309.9|193
1749202800000|2025-06-06 09:40:00|35334.5|35314.5|35316.5|35296.5|35341|35321|35313.7|35293.7|337
1749203100000|2025-06-06 09:45:00|35317.2|35297.2|35329.8|35309.8|35338.3|35318.3|35313.4|35293.4|399
1749203400000|2025-06-06 09:50:00|35328|35308|35312.8|35292.8|35329.9|35309.9|35312.8|35292.8|439
1749203700000|2025-06-06 09:55:00|35313.4|35293.4|35331.6|35311.6|35331.8|35311.8|35312.8|35292.8|363
1749204000000|2025-06-06 10:00:00|35331.5|35311.5|35324.5|35304.5|35335.4|35315.4|35319.5|35299.5|314
1749204300000|2025-06-06 10:05:00|35324.8|35304.8|35322.1|35302.1|35327.1|35307.1|35314.2|35294.2|248
1749204600000|2025-06-06 10:10:00|35322.7|35302.7|35315.6|35295.6|35326.3|35306.3|35312.5|35292.5|335
1749204900000|2025-06-06 10:15:00|35315.7|35295.7|35329.3|35309.3|35335.1|35315.1|35314.1|35294.1|351
1749205200000|2025-06-06 10:20:00|35329.4|35309.4|35316.9|35296.9|35333.2|35313.2|35315.1|35295.1|494
1749205500000|2025-06-06 10:25:00|35315.6|35295.6|35316.2|35296.2|35317|35297|35305.1|35285.1|249
1749205800000|2025-06-06 10:30:00|35315.2|35295.2|35305.4|35285.4|35319.8|35299.8|35301.1|35281.1|327
1749206100000|2025-06-06 10:35:00|35305.6|35285.6|35300.9|35280.9|35308.9|35288.9|35294.1|35274.1|234
1749206400000|2025-06-06 10:40:00|35301|35281|35300.9|35280.9|35308.8|35288.8|35298.8|35278.8|300
1749206700000|2025-06-06 10:45:00|35300.5|35280.5|35291.5|35271.5|35302.1|35282.1|35287.8|35267.8|230
1749207000000|2025-06-06 10:50:00|35291.6|35271.6|35294.6|35274.6|35296.6|35276.6|35290.2|35270.2|186
1749207300000|2025-06-06 10:55:00|35294.8|35274.8|35303.1|35283.1|35308.1|35288.1|35289.5|35269.5|356
1749207600000|2025-06-06 11:00:00|35301.9|35281.9|35302.9|35282.9|35308.6|35288.6|35293.1|35273.1|337
1749207900000|2025-06-06 11:05:00|35303|35283|35316.5|35296.5|35326.2|35306.2|35302.2|35282.2|289
1749208200000|2025-06-06 11:10:00|35316.4|35296.4|35315|35295|35320.2|35300.2|35309.9|35289.9|327
1749208500000|2025-06-06 11:15:00|35315.1|35295.1|35304|35284|35315.1|35295.1|35295.6|35275.6|342
1749208800000|2025-06-06 11:20:00|35303.8|35283.8|35303.3|35283.3|35310.5|35290.5|35301.6|35281.6|292
1749209100000|2025-06-06 11:25:00|35303.2|35283.2|35308.5|35288.5|35316.1|35296.1|35303|35283|391
1749209400000|2025-06-06 11:30:00|35307.8|35287.8|35283.8|35263.8|35312.6|35292.6|35280|35260|352
1749209700000|2025-06-06 11:35:00|35283.7|35263.7|35298.6|35278.6|35300.9|35280.9|35282.1|35262.1|416
1749210000000|2025-06-06 11:40:00|35298.9|35278.9|35287.7|35267.7|35307.4|35287.4|35285.5|35265.5|443
1749210300000|2025-06-06 11:45:00|35289.4|35269.4|35297.8|35277.8|35303.6|35283.6|35285.3|35265.3|298
1749210600000|2025-06-06 11:50:00|35297.3|35277.3|35316.9|35296.9|35319.1|35299.1|35297.3|35277.3|364
1749210900000|2025-06-06 11:55:00|35317.2|35297.2|35323.8|35303.8|35326|35306|35306.3|35286.3|460
1749211200000|2025-06-06 12:00:00|35324.4|35304.4|35327.3|35307.3|35332.2|35312.2|35315.2|35295.2|436
1749211500000|2025-06-06 12:05:00|35330.2|35310.2|35337.7|35317.7|35345.3|35325.3|35324.6|35304.6|362
1749211800000|2025-06-06 12:10:00|35337.6|35317.6|35371.6|35351.6|35382.7|35362.7|35337.6|35317.6|533
1749212100000|2025-06-06 12:15:00|35374.7|35354.7|35348.1|35328.1|35375.1|35355.1|35343.5|35323.5|401
1749212400000|2025-06-06 12:20:00|35347.3|35327.3|35347.5|35327.5|35352.9|35332.9|35336.8|35316.8|517
1749212700000|2025-06-06 12:25:00|35347.3|35327.3|35414.5|35294.5|35415.9|35352.9|35347.3|35287.2|459
1749213000000|2025-06-06 12:30:00|35412.5|35292.5|35351.1|35331.1|35489.5|35393.3|35281.9|35261.9|789
1749213300000|2025-06-06 12:35:00|35351.4|35331.4|35407.2|35387.2|35416.7|35396.7|35338.2|35318.2|728
1749213600000|2025-06-06 12:40:00|35405.4|35385.4|35366.5|35346.5|35413.8|35393.8|35366.5|35346.5|651
1749213900000|2025-06-06 12:45:00|35365.7|35345.7|35349.8|35329.8|35367.2|35347.2|35325.6|35305.6|601
1749214200000|2025-06-06 12:50:00|35349.6|35329.6|35346.4|35326.4|35372.7|35352.7|35329|35309|614
1749214500000|2025-06-06 12:55:00|35346.3|35326.3|35373.3|35353.3|35379.7|35359.7|35346.3|35326.3|622
1749214800000|2025-06-06 13:00:00|35375.3|35355.3|35392.5|35372.5|35399|35379|35356.6|35336.6|653
1749215100000|2025-06-06 13:05:00|35392.7|35372.7|35389.8|35369.8|35428|35408|35387.7|35367.7|691
1749215400000|2025-06-06 13:10:00|35389|35369|35384.3|35364.3|35397|35377|35358.8|35338.8|616
1749215700000|2025-06-06 13:15:00|35384.5|35364.5|35401.5|35381.5|35407.9|35387.9|35365.7|35345.7|594
1749216000000|2025-06-06 13:20:00|35401.4|35381.4|35451.5|35431.5|35460.5|35440.5|35399.7|35379.7|643
1749216300000|2025-06-06 13:25:00|35451.3|35431.3|35456.3|35436.3|35479|35459|35448.6|35428.6|567
1749216600000|2025-06-06 13:30:00|35456.2|35436.2|35427.4|35407.4|35462|35442|35427.1|35407.1|618
1749216900000|2025-06-06 13:35:00|35425.1|35405.1|35445.3|35425.3|35447.4|35427.4|35418|35398|607
1749217200000|2025-06-06 13:40:00|35444.9|35424.9|35425.2|35405.2|35450.3|35430.3|35411|35391|565
1749217500000|2025-06-06 13:45:00|35425.3|35405.3|35421|35401|35437.4|35417.4|35421|35401|513
1749217800000|2025-06-06 13:50:00|35420.9|35400.9|35391.7|35371.7|35422|35402|35380.7|35360.7|668
1749218100000|2025-06-06 13:55:00|35393|35373|35416.1|35396.1|35417.1|35397.1|35392.6|35372.6|611
1749218400000|2025-06-06 14:00:00|35415.3|35395.3|35388.2|35368.2|35417.4|35397.4|35384.4|35364.4|635
1749218700000|2025-06-06 14:05:00|35388.1|35368.1|35388|35368|35395.4|35375.4|35371.2|35351.2|635
1749219000000|2025-06-06 14:10:00|35386.8|35366.8|35368.1|35348.1|35393.2|35373.2|35366.9|35346.9|650
1749219300000|2025-06-06 14:15:00|35366.1|35346.1|35367.6|35347.6|35373.2|35353.2|35349.8|35329.8|607
1749219600000|2025-06-06 14:20:00|35367.5|35347.5|35341.3|35321.3|35372|35352|35333|35313|559
1749219900000|2025-06-06 14:25:00|35342.2|35322.2|35332|35312|35356.4|35336.4|35323.5|35303.5|565
1749220200000|2025-06-06 14:30:00|35331.6|35311.6|35336.4|35316.4|35338.3|35318.3|35315.1|35295.1|545
1749220500000|2025-06-06 14:35:00|35337.5|35317.5|35349.9|35329.9|35355.3|35335.3|35335.8|35315.8|445
1749220800000|2025-06-06 14:40:00|35349.4|35329.4|35360.7|35340.7|35366.1|35346.1|35348.1|35328.1|465
1749221100000|2025-06-06 14:45:00|35360.3|35340.3|35417.7|35397.7|35424.2|35404.2|35360.3|35340.3|534
1749221400000|2025-06-06 14:50:00|35417.9|35397.9|35411.6|35391.6|35421.3|35401.3|35396.6|35376.6|485
1749221700000|2025-06-06 14:55:00|35410.4|35390.4|35395.4|35375.4|35429.8|35409.8|35394.8|35374.8|543
1749222000000|2025-06-06 15:00:00|35394.9|35374.9|35407.4|35387.4|35412.9|35392.9|35388.8|35368.8|518
1749222300000|2025-06-06 15:05:00|35407.1|35387.1|35428.4|35408.4|35429.7|35409.7|35395.3|35375.3|620
1749222600000|2025-06-06 15:10:00|35428.3|35408.3|35411.1|35391.1|35428.3|35408.3|35409.8|35389.8|463
1749222900000|2025-06-06 15:15:00|35411|35391|35418.1|35398.1|35423.8|35403.8|35397.4|35377.4|641
1749223200000|2025-06-06 15:20:00|35418|35398|35410.8|35390.8|35422.6|35402.6|35402.9|35382.9|637
1749223500000|2025-06-06 15:25:00|35410.5|35390.5|35403.1|35383.1|35425.2|35405.2|35399.1|35379.1|477
1749223800000|2025-06-06 15:30:00|35403.2|35383.2|35397.8|35377.8|35409.1|35389.1|35395.7|35375.7|406
1749224100000|2025-06-06 15:35:00|35397.9|35377.9|35377|35357|35400|35380|35376.7|35356.7|512
1749224400000|2025-06-06 15:40:00|35377.4|35357.4|35393.9|35373.9|35402.4|35382.4|35377.4|35357.4|607
1749224700000|2025-06-06 15:45:00|35393.8|35373.8|35409.5|35389.5|35411.2|35391.2|35391.1|35371.1|421
1749225000000|2025-06-06 15:50:00|35409|35389|35407.1|35387.1|35416|35396|35404.7|35384.7|343
1749225300000|2025-06-06 15:55:00|35407|35387|35419.3|35399.3|35423.8|35403.8|35404.3|35384.3|416
1749225600000|2025-06-06 16:00:00|35418.8|35398.8|35403.3|35383.3|35420.1|35400.1|35394.4|35374.4|326
1749225900000|2025-06-06 16:05:00|35403.2|35383.2|35411.8|35391.8|35419|35399|35401.2|35381.2|405
1749226200000|2025-06-06 16:10:00|35411.9|35391.9|35416|35396|35418.1|35398.1|35403.4|35383.4|362
1749226500000|2025-06-06 16:15:00|35416.9|35396.9|35406.2|35386.2|35416.9|35396.9|35403.6|35383.6|455
1749226800000|2025-06-06 16:20:00|35406.1|35386.1|35411.5|35391.5|35419.3|35399.3|35400.2|35380.2|379
1749227100000|2025-06-06 16:25:00|35411.6|35391.6|35416.3|35396.3|35416.3|35396.3|35401.4|35381.4|321
1749227400000|2025-06-06 16:30:00|35416.1|35396.1|35412.9|35392.9|35419.7|35399.7|35407.4|35387.4|372
1749227700000|2025-06-06 16:35:00|35413|35393|35423.3|35403.3|35434.2|35414.2|35410|35390|330
1749228000000|2025-06-06 16:40:00|35423|35403|35402.6|35382.6|35423.3|35403.3|35401.7|35381.7|323
1749228300000|2025-06-06 16:45:00|35402.8|35382.8|35406|35386|35413|35393|35400.3|35380.3|323
1749228600000|2025-06-06 16:50:00|35406.1|35386.1|35429.7|35409.7|35431.6|35411.6|35406.1|35386.1|349
1749228900000|2025-06-06 16:55:00|35429.1|35409.1|35434.9|35414.9|35440.7|35420.7|35427.2|35407.2|392
1749229200000|2025-06-06 17:00:00|35436.1|35416.1|35431.9|35411.9|35444.2|35424.2|35426.1|35406.1|337
1749229500000|2025-06-06 17:05:00|35432|35412|35430.4|35410.4|35443.2|35423.2|35430.1|35410.1|281
1749229800000|2025-06-06 17:10:00|35430.6|35410.6|35416.5|35396.5|35430.6|35410.6|35416.5|35396.5|264
1749230100000|2025-06-06 17:15:00|35416.4|35396.4|35413.5|35393.5|35419.7|35399.7|35410.2|35390.2|274
1749230400000|2025-06-06 17:20:00|35411.9|35391.9|35417.8|35397.8|35419.9|35399.9|35405.7|35385.7|245
1749230700000|2025-06-06 17:25:00|35417.3|35397.3|35421.9|35401.9|35426|35406|35413.9|35393.9|250
1749231000000|2025-06-06 17:30:00|35421.8|35401.8|35424.5|35404.5|35426.2|35406.2|35414.5|35394.5|227
1749231300000|2025-06-06 17:35:00|35424.6|35404.6|35438.4|35418.4|35442.1|35422.1|35423.4|35403.4|296
1749231600000|2025-06-06 17:40:00|35436.9|35416.9|35435.6|35415.6|35444.9|35424.9|35433.4|35413.4|261
1749231900000|2025-06-06 17:45:00|35437|35417|35423.1|35403.1|35437|35417|35419.3|35399.3|241
1749232200000|2025-06-06 17:50:00|35421.4|35401.4|35424.6|35404.6|35427.6|35407.6|35420.4|35400.4|216
1749232500000|2025-06-06 17:55:00|35424.5|35404.5|35418.5|35398.5|35426.9|35406.9|35409.6|35389.6|448
1749232800000|2025-06-06 18:00:00|35418.3|35398.3|35415.5|35395.5|35422.5|35402.5|35412.2|35392.2|416
1749233100000|2025-06-06 18:05:00|35415.7|35395.7|35404.3|35384.3|35420.5|35400.5|35402.5|35382.5|226
1749233400000|2025-06-06 18:10:00|35403.2|35383.2|35413.5|35393.5|35416.3|35396.3|35402.6|35382.6|238
1749233700000|2025-06-06 18:15:00|35414.2|35394.2|35412.5|35392.5|35416.5|35396.5|35405.9|35385.9|231
1749234000000|2025-06-06 18:20:00|35412.3|35392.3|35403.5|35383.5|35412.7|35392.7|35402.3|35382.3|213
1749234300000|2025-06-06 18:25:00|35402.5|35382.5|35406.8|35386.8|35407.8|35387.8|35401.4|35381.4|225
1749234600000|2025-06-06 18:30:00|35406.5|35386.5|35403.5|35383.5|35418.9|35398.9|35402|35382|319
1749234900000|2025-06-06 18:35:00|35402.9|35382.9|35402.3|35382.3|35408.3|35388.3|35399.7|35379.7|246
1749235200000|2025-06-06 18:40:00|35403.5|35383.5|35407.7|35387.7|35413.7|35393.7|35401.2|35381.2|266
1749235500000|2025-06-06 18:45:00|35408.7|35388.7|35410.7|35390.7|35415.8|35395.8|35407.2|35387.2|247
1749235800000|2025-06-06 18:50:00|35410.4|35390.4|35412.3|35392.3|35412.8|35392.8|35405.1|35385.1|212
1749236100000|2025-06-06 18:55:00|35412.2|35392.2|35408.1|35388.1|35414.6|35394.6|35406|35386|378
1749236400000|2025-06-06 19:00:00|35407.9|35387.9|35403.1|35383.1|35408.9|35388.9|35398.8|35378.8|221
1749236700000|2025-06-06 19:05:00|35403.2|35383.2|35397.1|35377.1|35405.9|35385.9|35396.9|35376.9|202
1749237000000|2025-06-06 19:10:00|35396.5|35376.5|35398.2|35378.2|35400.5|35380.5|35391.8|35371.8|228
1749237300000|2025-06-06 19:15:00|35398|35378|35398.5|35378.5|35400.2|35380.2|35394.6|35374.6|199
1749237600000|2025-06-06 19:20:00|35397.8|35377.8|35399.2|35379.2|35399.2|35379.2|35393.1|35373.1|205
1749237900000|2025-06-06 19:25:00|35399.5|35379.5|35402.8|35382.8|35405.1|35385.1|35396.3|35376.3|238
1749238200000|2025-06-06 19:30:00|35404.8|35384.8|35403|35383|35408.5|35388.5|35398.8|35378.8|239
1749238500000|2025-06-06 19:35:00|35402.6|35382.6|35402|35382|35404.5|35384.5|35399.3|35379.3|232
1749238800000|2025-06-06 19:40:00|35401.4|35381.4|35401|35381|35405.1|35385.1|35398.5|35378.5|349
1749239100000|2025-06-06 19:45:00|35400.9|35380.9|35408.4|35388.4|35410.5|35390.5|35398.1|35378.1|390
1749239400000|2025-06-06 19:50:00|35407.5|35387.5|35417.2|35397.2|35417.9|35397.9|35406.3|35386.3|180
1749239700000|2025-06-06 19:55:00|35417.5|35397.5|35411.6|35391.6|35423.5|35403.5|35405.5|35385.5|381
1749240000000|2025-06-06 20:00:00|35411.5|35391.5|35409.1|35389.1|35415.6|35395.6|35409.1|35389.1|189
1749240300000|2025-06-06 20:05:00|35410|35390|35413.2|35393.2|35413.4|35393.4|35410|35390|112
1749240600000|2025-06-06 20:10:00|35412.1|35392.1|35412.1|35392.1|35413.8|35393.8|35410.9|35390.9|106
1749240900000|2025-06-06 20:15:00|35411.9|35391.9|35429.8|35379.8|35430|35392.5|35411.5|35371.3|112
1749241200000|2025-06-06 20:20:00|35428.7|35378.7|35428.7|35378.7|35429.8|35379.8|35426.6|35376.6|121
1749241500000|2025-06-06 20:25:00|35428.6|35378.6|35433.8|35383.8|35434.1|35384.1|35425|35375|187
1749241800000|2025-06-06 20:30:00|35431.3|35381.3|35431.7|35381.7|35434|35384|35429.4|35379.4|152
1749242100000|2025-06-06 20:35:00|35431.8|35381.8|35438.9|35388.9|35439.3|35389.3|35431.8|35381.8|132
1749242400000|2025-06-06 20:40:00|35436.8|35386.8|35437.8|35387.8|35441.8|35391.8|35436.6|35386.6|133
1749242700000|2025-06-06 20:45:00|35449.6|35399.6|35449.6|35399.6|35451.1|35401.1|35439.7|35389.7|183
1749243000000|2025-06-06 20:50:00|35449.5|35399.5|35487|35367|35489.5|35400.4|35446.4|35343.1|349
1749243300000|2025-06-06 20:55:00|35488.2|35368.2|35484.7|35364.7|35490.4|35370.4|35473.7|35353.7|203
1749412800000|2025-06-08 20:00:00|35481.8|35348.6|35481.8|35348.6|35481.8|35348.6|35481.8|35348.6|1
1749416400000|2025-06-08 21:00:00|35471.8|35358.6|35471.8|35358.6|35471.8|35358.6|35471.8|35358.6|1
1749416700000|2025-06-08 21:05:00|35458.9|35338.9|35458.9|35338.9|35463.9|35343.9|35458.7|35338.7|84
1749417000000|2025-06-08 21:10:00|35459.1|35339.1|35472|35352|35472|35352|35445.6|35325.6|82
1749417300000|2025-06-08 21:15:00|35471.8|35351.8|35471.4|35351.4|35473.5|35353.5|35471.1|35351.1|61
1749417600000|2025-06-08 21:20:00|35471.6|35351.6|35471.4|35351.4|35471.6|35351.6|35470.8|35350.8|31
1749417900000|2025-06-08 21:25:00|35471.3|35351.3|35471.8|35351.8|35473.5|35353.5|35468.9|35348.9|43
1749418200000|2025-06-08 21:30:00|35471.4|35351.4|35471.4|35351.4|35474.2|35354.2|35469.9|35349.9|63
1749418500000|2025-06-08 21:35:00|35471.7|35351.7|35468.9|35348.9|35479.3|35359.3|35465.8|35345.8|78
1749418800000|2025-06-08 21:40:00|35468.7|35348.7|35468.9|35348.9|35469|35349|35468.7|35348.7|16
1749419100000|2025-06-08 21:45:00|35470.1|35350.1|35468.9|35348.9|35470.7|35350.7|35468.5|35348.5|46
1749419400000|2025-06-08 21:50:00|35469.7|35349.7|35468.9|35348.9|35470|35350|35468.3|35348.3|96
1749419700000|2025-06-08 21:55:00|35469|35349|35469.7|35349.7|35469.8|35349.8|35468.8|35348.8|41
1749420000000|2025-06-08 22:00:00|35469.4|35349.4|35461.5|35341.5|35470.1|35350.1|35459.7|35339.7|143
1749420300000|2025-06-08 22:05:00|35461.4|35341.4|35444.8|35324.8|35461.4|35341.4|35444.8|35324.8|130
1749420600000|2025-06-08 22:10:00|35444.4|35324.4|35444|35324|35446.4|35326.4|35439.3|35319.3|171
1749420900000|2025-06-08 22:15:00|35443.7|35323.7|35443.8|35323.8|35447.2|35327.2|35440|35320|158
1749421200000|2025-06-08 22:20:00|35443.3|35323.3|35438.7|35318.7|35444.9|35324.9|35438.1|35318.1|119
1749421500000|2025-06-08 22:25:00|35438.5|35318.5|35441.4|35321.4|35442.9|35322.9|35438.4|35318.4|114
1749421800000|2025-06-08 22:30:00|35441.6|35321.6|35438.7|35318.7|35441.6|35321.6|35438|35318|80
1749422100000|2025-06-08 22:35:00|35438.6|35318.6|35438.6|35318.6|35440|35320|35438.4|35318.4|72
1749422400000|2025-06-08 22:40:00|35438.7|35318.7|35441.3|35321.3|35441.8|35321.8|35438.2|35318.2|74
1749422700000|2025-06-08 22:45:00|35441.2|35321.2|35441.7|35321.7|35442.7|35322.7|35437.8|35317.8|110
1749423000000|2025-06-08 22:50:00|35441.8|35321.8|35439.5|35319.5|35442.2|35322.2|35439.5|35319.5|81
1749423300000|2025-06-08 22:55:00|35439.6|35319.6|35431.8|35311.8|35439.6|35319.6|35431.3|35311.3|77
1749423600000|2025-06-08 23:00:00|35432|35312|35424.7|35304.7|35432.3|35312.3|35424.7|35304.7|136
1749423900000|2025-06-08 23:05:00|35424.6|35304.6|35431.3|35311.3|35431.3|35311.3|35422.8|35302.8|124
1749424200000|2025-06-08 23:10:00|35430.9|35310.9|35424.7|35304.7|35431.3|35311.3|35421.6|35301.6|95
1749424500000|2025-06-08 23:15:00|35424.8|35304.8|35424.7|35304.7|35426.8|35306.8|35424|35304|230
1749424800000|2025-06-08 23:20:00|35424.4|35304.4|35420.6|35300.6|35427.8|35307.8|35417.1|35297.1|190
1749425100000|2025-06-08 23:25:00|35421.7|35301.7|35423.4|35303.4|35426.1|35306.1|35420.4|35300.4|104
1749425400000|2025-06-08 23:30:00|35423.6|35303.6|35424.3|35304.3|35428.1|35308.1|35420.3|35300.3|130
1749425700000|2025-06-08 23:35:00|35423.9|35303.9|35433.8|35313.8|35434.1|35314.1|35423.9|35303.9|123
1749426000000|2025-06-08 23:40:00|35433.7|35313.7|35438.7|35318.7|35440.4|35320.4|35429.8|35309.8|153
1749426300000|2025-06-08 23:45:00|35439.8|35319.8|35435.5|35315.5|35443.2|35323.2|35433.8|35313.8|191
1749426600000|2025-06-08 23:50:00|35435.1|35315.1|35427.7|35307.7|35435.5|35315.5|35426.3|35306.3|107
1749426900000|2025-06-08 23:55:00|35427.8|35307.8|35432.8|35312.8|35433.1|35313.1|35426.1|35306.1|148
1749427200000|2025-06-09 00:00:00|35432.7|35312.7|35386.8|35316.7|35432.9|35335.7|35383.5|35308.9|428
1749427500000|2025-06-09 00:05:00|35381.7|35324.7|35397.9|35338.2|35399|35343.3|35381.1|35318|326
1749427800000|2025-06-09 00:10:00|35398|35338.3|35404.2|35349.8|35406.5|35351.7|35396.4|35335.6|345
1749428100000|2025-06-09 00:15:00|35405.4|35349.7|35413.9|35359.4|35418.8|35363.7|35405.4|35349.4|293
1749428400000|2025-06-09 00:20:00|35413.7|35359.5|35413.6|35359.1|35419.9|35365.3|35413.6|35358.9|332
1749428700000|2025-06-09 00:25:00|35413.5|35359.2|35414.3|35360.8|35420|35366|35411.3|35357.4|272
1749429000000|2025-06-09 00:30:00|35414.1|35360.7|35411.8|35351.4|35420.1|35361.7|35410.2|35351.4|269
1749429300000|2025-06-09 00:35:00|35412|35349.4|35414.3|35355.9|35415.6|35357.5|35403.4|35345|296
1749429600000|2025-06-09 00:40:00|35413.3|35355.6|35417.2|35361.1|35420.5|35363.9|35410.1|35353.8|350
1749429900000|2025-06-09 00:45:00|35416.5|35360.5|35409.9|35356.4|35416.8|35361.5|35408.2|35351.4|291
1749430200000|2025-06-09 00:50:00|35409.7|35356.5|35406.8|35354.6|35415.3|35363.4|35406.1|35353.4|314
1749430500000|2025-06-09 00:55:00|35407.4|35354.7|35419.2|35367.2|35422.6|35370|35406.8|35353.9|299
1749430800000|2025-06-09 01:00:00|35418.3|35367.3|35403.7|35351.2|35418.5|35367.3|35402|35349.1|358
1749431100000|2025-06-09 01:05:00|35402.6|35350.8|35401.9|35343.8|35404.9|35351.3|35399.1|35343.3|286
1749431400000|2025-06-09 01:10:00|35402|35343.7|35396.1|35331.4|35405.7|35343.7|35386.3|35331.2|306
1749431700000|2025-06-09 01:15:00|35396.2|35331.3|35383.9|35328|35396.2|35343.2|35383.5|35326.4|257
1749432000000|2025-06-09 01:20:00|35384.2|35327.5|35367.4|35315.3|35388.3|35334.8|35364.1|35313.5|312
1749432300000|2025-06-09 01:25:00|35367.6|35315.2|35374.1|35321.8|35375.4|35322.6|35367.4|35314.8|188
1749432600000|2025-06-09 01:30:00|35371.3|35321.7|35374.1|35319.8|35383.7|35330.4|35371.3|35319.3|268
1749432900000|2025-06-09 01:35:00|35373.9|35319.6|35372.7|35319.7|35380.3|35321.7|35358.9|35301.4|337
1749433200000|2025-06-09 01:40:00|35372.6|35319.8|35361.7|35305.4|35378.2|35321.1|35359.5|35305.4|259
1749433500000|2025-06-09 01:45:00|35360.2|35305.1|35350.1|35294.4|35361.9|35305.1|35349.6|35294.2|267
1749433800000|2025-06-09 01:50:00|35350.2|35294.5|35353.3|35295.7|35357.3|35299.8|35342.9|35288.2|285
1749434100000|2025-06-09 01:55:00|35352.9|35295.5|35352|35293.2|35354.3|35295.9|35346.5|35287|338
1749434400000|2025-06-09 02:00:00|35352.7|35291.3|35341|35279.8|35356.3|35294.5|35330.5|35278.7|356
1749434700000|2025-06-09 02:05:00|35341.3|35279.5|35324.3|35262.9|35344.2|35284.1|35321.2|35262.9|332
1749435000000|2025-06-09 02:10:00|35324|35263.5|35324.6|35270.3|35328.7|35272.5|35315.8|35259.7|336
1749435300000|2025-06-09 02:15:00|35324.8|35270.2|35328.4|35273.9|35334.8|35280.5|35324.1|35269.9|251
1749435600000|2025-06-09 02:20:00|35328.5|35273.7|35319.8|35264.3|35331.5|35273.9|35314.4|35264.2|256
1749435900000|2025-06-09 02:25:00|35320.1|35264.1|35320.8|35262.7|35330.4|35269|35318.1|35259|240
1749436200000|2025-06-09 02:30:00|35320.9|35262.6|35327.7|35259.5|35330.9|35262.6|35320|35253.6|291
1749436500000|2025-06-09 02:35:00|35327.6|35259.6|35324.5|35274.2|35336|35276|35320.4|35259.4|252
1749436800000|2025-06-09 02:40:00|35324.2|35274.3|35332.9|35280.5|35334.1|35282.4|35321.4|35269.7|237
1749437100000|2025-06-09 02:45:00|35332.7|35280.4|35336.3|35282.2|35339.1|35285.1|35328.5|35276.3|276
1749437400000|2025-06-09 02:50:00|35336.1|35282.3|35332.9|35282.8|35342.3|35288.3|35332.2|35280.2|234
1749437700000|2025-06-09 02:55:00|35333.1|35280.6|35344.1|35290.3|35346.2|35293.4|35327.6|35277.5|276
1749438000000|2025-06-09 03:00:00|35343.7|35290.8|35335.5|35285.5|35345.3|35295.3|35335.4|35284.8|246
1749438300000|2025-06-09 03:05:00|35335.6|35285.6|35334.5|35282.8|35339.1|35287.6|35333.5|35281.2|220
1749438600000|2025-06-09 03:10:00|35334.2|35283.2|35333.8|35283.3|35345.5|35291.8|35333.3|35278.2|239
1749438900000|2025-06-09 03:15:00|35333.9|35283.2|35337.4|35284.4|35340.8|35287.4|35332.5|35279.4|235
1749439200000|2025-06-09 03:20:00|35337.1|35284.3|35344.3|35283.2|35350.4|35289.6|35336.8|35281.5|239
1749439500000|2025-06-09 03:25:00|35344.2|35282.6|35352.5|35302.5|35358.3|35302.8|35344.1|35282.5|260
1749439800000|2025-06-09 03:30:00|35353|35303|35351.1|35301.1|35353.2|35303.2|35349.7|35299.7|120
1749440100000|2025-06-09 03:35:00|35350.9|35300.9|35354.2|35304.2|35355.8|35305.3|35349.1|35299.1|167
1749440400000|2025-06-09 03:40:00|35354.1|35304.1|35354.9|35302.1|35359.8|35309.8|35351.7|35301.2|164
1749440700000|2025-06-09 03:45:00|35354.6|35302|35350|35300|35355.5|35302|35349.9|35297.8|169
1749441000000|2025-06-09 03:50:00|35350.1|35300.1|35354.6|35302.6|35355.6|35303.1|35344.7|35294.4|226
1749441300000|2025-06-09 03:55:00|35352.5|35302.5|35367.1|35301.8|35368.3|35307.7|35349.6|35299.6|208
1749441600000|2025-06-09 04:00:00|35366.8|35302|35358.5|35298.5|35371.4|35308.1|35353.7|35294.4|211
1749441900000|2025-06-09 04:05:00|35352.5|35299.1|35355.2|35305.2|35357.3|35305.2|35349|35296.1|219
1749442200000|2025-06-09 04:10:00|35354.7|35304.7|35353.5|35303.5|35361.3|35311.3|35352.7|35302.7|166
1749442500000|2025-06-09 04:15:00|35353.4|35303.4|35351.8|35294.7|35363.7|35304.1|35346.5|35289.5|174
1749442800000|2025-06-09 04:20:00|35351.7|35294.6|35348.8|35298.8|35355.7|35299|35347|35288.6|239
1749443100000|2025-06-09 04:25:00|35349|35299|35355.6|35301.9|35355.7|35304.8|35348.9|35296.3|200
1749443400000|2025-06-09 04:30:00|35355.5|35302.6|35354.6|35304.6|35359.2|35309.2|35353.7|35301.6|192
1749443700000|2025-06-09 04:35:00|35354.4|35304.4|35347.2|35297.2|35354.4|35304.4|35346.5|35296.5|169
1749444000000|2025-06-09 04:40:00|35346.9|35296.9|35347.2|35296.6|35349.8|35299.8|35345.8|35295.8|156
1749444300000|2025-06-09 04:45:00|35347|35296.5|35349.8|35299.8|35354.2|35304.2|35345.5|35295.5|176
1749444600000|2025-06-09 04:50:00|35349.6|35299.6|35340.9|35290.9|35382|35299.6|35340.2|35259.5|197
1749444900000|2025-06-09 04:55:00|35341|35291|35340.9|35290.9|35345.1|35295.1|35338.9|35288.9|175
1749445200000|2025-06-09 05:00:00|35340.8|35290.8|35320.8|35300.8|35342.3|35302|35320.8|35287|215
1749445500000|2025-06-09 05:05:00|35320.9|35300.9|35336|35286|35372|35302.9|35320.9|35250.5|136
1749445800000|2025-06-09 05:10:00|35373|35253|35326.3|35306.3|35373|35307.8|35320.5|35250.5|125
1749446100000|2025-06-09 05:15:00|35325.6|35305.6|35336.4|35286.4|35378|35305.9|35325.6|35251.5|38
1749446400000|2025-06-09 05:20:00|35340|35290|35327.5|35307.5|35384.5|35307.6|35325.2|35261|137
1749446700000|2025-06-09 05:25:00|35327.4|35307.4|35327.7|35307.7|35332.4|35312.4|35326.6|35306.6|203
1749447000000|2025-06-09 05:30:00|35327.8|35307.8|35351.3|35301.3|35387|35308.3|35324.4|35255.5|98
1749447300000|2025-06-09 05:35:00|35354.6|35304.6|35353.6|35303.6|35396|35310.9|35353.3|35270.5|47
1749447600000|2025-06-09 05:40:00|35390.5|35270.5|35358.4|35281.1|35390.5|35304.1|35341.9|35260|51
1749447900000|2025-06-09 05:45:00|35380|35260|35343.5|35266.2|35383|35280.8|35343.5|35247.5|50
1749448200000|2025-06-09 05:50:00|35368|35248|35347.3|35270.1|35376|35276|35342.8|35244|46
1749448500000|2025-06-09 05:55:00|35366|35246|35340.9|35263.6|35367|35264.5|35335|35235|38
1749448800000|2025-06-09 06:00:00|35346.7|35269.4|35308.8|35288.8|35352.5|35305.4|35306.6|35269|422
1749449100000|2025-06-09 06:05:00|35310.2|35290.2|35323.8|35303.8|35332.9|35312.9|35304.3|35284.3|251
1749449400000|2025-06-09 06:10:00|35322.3|35302.3|35303.4|35283.4|35325.5|35305.5|35300.2|35280.2|467
1749449700000|2025-06-09 06:15:00|35301.9|35281.9|35312.2|35292.2|35315.4|35295.4|35296.9|35276.9|468
1749450000000|2025-06-09 06:20:00|35314.3|35294.3|35297.4|35277.4|35319.5|35299.5|35297.1|35277.1|591
1749450300000|2025-06-09 06:25:00|35298.8|35278.8|35293.7|35273.7|35307|35287|35292.7|35272.7|336
1749450600000|2025-06-09 06:30:00|35292.6|35272.6|35307.5|35287.5|35309.8|35289.8|35290.4|35270.4|188
1749450900000|2025-06-09 06:35:00|35307.6|35287.6|35308.8|35288.8|35314.9|35294.9|35305.1|35285.1|160
1749451200000|2025-06-09 06:40:00|35307.8|35287.8|35302.9|35282.9|35308|35288|35296.4|35276.4|205
1749451500000|2025-06-09 06:45:00|35301.3|35281.3|35286.8|35266.8|35301.3|35281.3|35285.5|35265.5|164
1749451800000|2025-06-09 06:50:00|35288.1|35268.1|35281|35261|35288.9|35268.9|35279.2|35259.2|141
1749452100000|2025-06-09 06:55:00|35281.8|35261.8|35264|35244|35282.4|35262.4|35259.3|35239.3|321
1749452400000|2025-06-09 07:00:00|35264.5|35244.5|35280.5|35260.5|35281.7|35261.7|35262.8|35242.8|406
1749452700000|2025-06-09 07:05:00|35279.9|35259.9|35267.4|35247.4|35285.6|35265.6|35256|35236|364
1749453000000|2025-06-09 07:10:00|35267.3|35247.3|35270.3|35250.3|35272.4|35252.4|35254.7|35234.7|275
1749453300000|2025-06-09 07:15:00|35271.1|35251.1|35261|35241|35272.4|35252.4|35253.9|35233.9|491
1749453600000|2025-06-09 07:20:00|35260.3|35240.3|35252.4|35232.4|35262|35242|35247|35227|330
1749453900000|2025-06-09 07:25:00|35253.1|35233.1|35256.3|35236.3|35263|35243|35249.8|35229.8|297
1749454200000|2025-06-09 07:30:00|35255.7|35235.7|35259.1|35239.1|35272.4|35252.4|35252.2|35232.2|267
1749454500000|2025-06-09 07:35:00|35259.6|35239.6|35255.9|35235.9|35265.3|35245.3|35254.5|35234.5|247
1749454800000|2025-06-09 07:40:00|35255.8|35235.8|35255.4|35235.4|35263.4|35243.4|35250.5|35230.5|260
1749455100000|2025-06-09 07:45:00|35254.9|35234.9|35275.3|35255.3|35281.6|35261.6|35252.2|35232.2|315
1749455400000|2025-06-09 07:50:00|35275.4|35255.4|35273.6|35253.6|35291.2|35271.2|35273.5|35253.5|301
1749455700000|2025-06-09 07:55:00|35273.4|35253.4|35275.4|35255.4|35290.1|35270.1|35272.7|35252.7|309
1749456000000|2025-06-09 08:00:00|35272.1|35252.1|35283|35263|35288.3|35268.3|35270.8|35250.8|333
1749456300000|2025-06-09 08:05:00|35282.3|35262.3|35270.2|35250.2|35282.3|35262.3|35261.3|35241.3|375
1749456600000|2025-06-09 08:10:00|35268.9|35248.9|35270.2|35250.2|35277.3|35257.3|35266.3|35246.3|530
1749456900000|2025-06-09 08:15:00|35270.8|35250.8|35277.5|35257.5|35277.5|35257.5|35268.7|35248.7|263
1749457200000|2025-06-09 08:20:00|35277.6|35257.6|35268.4|35248.4|35284.4|35264.4|35264.5|35244.5|540
1749457500000|2025-06-09 08:25:00|35269.8|35249.8|35252.3|35232.3|35273.3|35253.3|35252.3|35232.3|160
1749457800000|2025-06-09 08:30:00|35251.3|35231.3|35234.2|35214.2|35256|35236|35231.9|35211.9|144
1749458100000|2025-06-09 08:35:00|35235.3|35215.3|35227|35207|35238.4|35218.4|35219.3|35199.3|102
1749458400000|2025-06-09 08:40:00|35226|35206|35222.1|35202.1|35227.1|35207.1|35212.9|35192.9|96
1749458700000|2025-06-09 08:45:00|35220.9|35200.9|35216.9|35196.9|35226.9|35206.9|35215.5|35195.5|71
1749459000000|2025-06-09 08:50:00|35219.1|35199.1|35226.4|35206.4|35268|35209.7|35213.9|35169|86
1749459300000|2025-06-09 08:55:00|35227.4|35207.4|35239.2|35219.2|35241.9|35221.9|35227.4|35207.4|69
1749459600000|2025-06-09 09:00:00|35237.7|35217.7|35211|35191|35237.7|35217.7|35211|35191|144
1749459900000|2025-06-09 09:05:00|35212|35192|35203.6|35183.6|35215.2|35195.2|35203.6|35183.6|70
1749460200000|2025-06-09 09:10:00|35202.1|35182.1|35197.9|35177.9|35213.6|35193.6|35196.3|35176.3|151
1749460500000|2025-06-09 09:15:00|35196.9|35176.9|35198|35178|35203.9|35183.9|35191.1|35171.1|74
1749460800000|2025-06-09 09:20:00|35197|35177|35198|35178|35204.2|35184.2|35189.4|35169.4|119
1749461100000|2025-06-09 09:25:00|35197|35177|35193.1|35173.1|35199.1|35179.1|35179|35159|300
1749461400000|2025-06-09 09:30:00|35194.1|35174.1|35187.1|35167.1|35199.7|35179.7|35183.8|35163.8|109
1749461700000|2025-06-09 09:35:00|35186|35166|35174.7|35154.7|35188.9|35168.9|35165.3|35145.3|188
1749462000000|2025-06-09 09:40:00|35175.4|35155.4|35171.9|35151.9|35178.4|35158.4|35168.9|35148.9|175
1749462300000|2025-06-09 09:45:00|35172.6|35152.6|35182.8|35162.8|35186|35166|35171.9|35151.9|196
1749462600000|2025-06-09 09:50:00|35182.9|35162.9|35164.5|35144.5|35188.1|35168.1|35162|35142|258
1749462900000|2025-06-09 09:55:00|35164.4|35144.4|35194.8|35174.8|35194.8|35174.8|35162|35142|336
1749463200000|2025-06-09 10:00:00|35194.7|35174.7|35193.2|35173.2|35198.6|35178.6|35189.8|35169.8|312
1749463500000|2025-06-09 10:05:00|35193|35173|35178.9|35158.9|35193.5|35173.5|35175.3|35155.3|210
1749463800000|2025-06-09 10:10:00|35176.6|35156.6|35162.6|35142.6|35202|35156.6|35159.3|35130|118
1749464100000|2025-06-09 10:15:00|35162.5|35142.5|35165.9|35145.9|35171.2|35151.2|35159|35139|205
1749464400000|2025-06-09 10:20:00|35165.7|35145.7|35172.6|35152.6|35194|35152.6|35160.9|35115|168
1749464700000|2025-06-09 10:25:00|35170.4|35150.4|35164.7|35144.7|35197|35155.3|35157.5|35125|109
1749465000000|2025-06-09 10:30:00|35162.3|35142.3|35161.5|35141.5|35187|35146.5|35158.3|35115|74
1749465300000|2025-06-09 10:35:00|35161.6|35141.6|35175|35155|35184.3|35164.3|35161.3|35141.3|191
1749465600000|2025-06-09 10:40:00|35174.9|35154.9|35195.1|35175.1|35195.2|35175.2|35173.4|35153.4|249
1749465900000|2025-06-09 10:45:00|35195.4|35175.4|35192.9|35172.9|35198.1|35178.1|35187.6|35167.6|191
1749466200000|2025-06-09 10:50:00|35192.8|35172.8|35200.9|35180.9|35206.2|35186.2|35188.1|35168.1|217
1749466500000|2025-06-09 10:55:00|35201|35181|35199.9|35179.9|35204.9|35184.9|35192|35172|236
1749466800000|2025-06-09 11:00:00|35199.8|35179.8|35189.1|35169.1|35202.7|35182.7|35189|35169|238
1749467100000|2025-06-09 11:05:00|35189|35169|35186.6|35166.6|35191.7|35171.7|35184.2|35164.2|186
1749467400000|2025-06-09 11:10:00|35186.5|35166.5|35184.4|35164.4|35198.2|35178.2|35184.1|35164.1|225
1749467700000|2025-06-09 11:15:00|35184.5|35164.5|35186.7|35166.7|35198.3|35178.3|35181.2|35161.2|308
1749468000000|2025-06-09 11:20:00|35186.4|35166.4|35196|35176|35199.7|35179.7|35185.1|35165.1|421
1749468300000|2025-06-09 11:25:00|35197|35177|35201.2|35181.2|35204|35184|35194|35174|341
1749468600000|2025-06-09 11:30:00|35201.3|35181.3|35226.4|35206.4|35237.6|35217.6|35196.9|35176.9|387
1749468900000|2025-06-09 11:35:00|35226.1|35206.1|35218.7|35198.7|35233.7|35213.7|35216.6|35196.6|437
1749469200000|2025-06-09 11:40:00|35218.9|35198.9|35226.1|35206.1|35232.5|35212.5|35214.4|35194.4|616
1749469500000|2025-06-09 11:45:00|35227.1|35207.1|35227.7|35207.7|35228.2|35208.2|35212.7|35192.7|338
1749469800000|2025-06-09 11:50:00|35230.1|35210.1|35209.5|35189.5|35231.2|35211.2|35209.5|35189.5|335
1749470100000|2025-06-09 11:55:00|35210.2|35190.2|35198.8|35178.8|35210.2|35190.2|35195.5|35175.5|412
1749470400000|2025-06-09 12:00:00|35199.7|35179.7|35210|35190|35211.8|35191.8|35194.5|35174.5|566
1749470700000|2025-06-09 12:05:00|35210.2|35190.2|35218.9|35198.9|35220.9|35200.9|35209.1|35189.1|394
1749471000000|2025-06-09 12:10:00|35217.9|35197.9|35225.1|35205.1|35231.5|35211.5|35214.5|35194.5|378
1749471300000|2025-06-09 12:15:00|35224.9|35204.9|35218.4|35198.4|35226.7|35206.7|35213.7|35193.7|266
1749471600000|2025-06-09 12:20:00|35218.8|35198.8|35231.2|35211.2|35233.2|35213.2|35218.6|35198.6|271
1749471900000|2025-06-09 12:25:00|35231.4|35211.4|35225.3|35205.3|35237.4|35217.4|35219.4|35199.4|239
1749472200000|2025-06-09 12:30:00|35225.2|35205.2|35222.2|35202.2|35230.9|35210.9|35219|35199|324
1749472500000|2025-06-09 12:35:00|35222.1|35202.1|35225.8|35205.8|35226.6|35206.6|35214.7|35194.7|263
1749472800000|2025-06-09 12:40:00|35226|35206|35228.8|35208.8|35231.3|35211.3|35208.5|35188.5|496
1749473100000|2025-06-09 12:45:00|35227.7|35207.7|35246.2|35226.2|35246.2|35226.2|35227.7|35207.7|502
1749473400000|2025-06-09 12:50:00|35245.2|35225.2|35264|35244|35269.9|35249.9|35243.2|35223.2|553
1749473700000|2025-06-09 12:55:00|35262.4|35242.4|35248.6|35228.6|35264.5|35244.5|35238.9|35218.9|365
1749474000000|2025-06-09 13:00:00|35247.6|35227.6|35237.3|35217.3|35249.3|35229.3|35233.3|35213.3|359
1749474300000|2025-06-09 13:05:00|35236.7|35216.7|35259.5|35239.5|35268.9|35248.9|35234.9|35214.9|558
1749474600000|2025-06-09 13:10:00|35258.4|35238.4|35254.9|35234.9|35266.1|35246.1|35254.5|35234.5|351
1749474900000|2025-06-09 13:15:00|35255.6|35235.6|35259.2|35239.2|35276.6|35256.6|35252.9|35232.9|308
1749475200000|2025-06-09 13:20:00|35259.3|35239.3|35285.6|35265.6|35289.8|35269.8|35251.5|35231.5|440
1749475500000|2025-06-09 13:25:00|35287.7|35267.7|35272.1|35252.1|35289.1|35269.1|35265.2|35245.2|475
1749475800000|2025-06-09 13:30:00|35271.2|35251.2|35259.5|35239.5|35274.3|35254.3|35256.7|35236.7|371
1749476100000|2025-06-09 13:35:00|35259.8|35239.8|35271.7|35251.7|35272.3|35252.3|35255.1|35235.1|434
1749476400000|2025-06-09 13:40:00|35271.1|35251.1|35274.7|35254.7|35277.6|35257.6|35258.6|35238.6|506
1749476700000|2025-06-09 13:45:00|35274.6|35254.6|35274|35254|35279.4|35259.4|35265.3|35245.3|384
1749477000000|2025-06-09 13:50:00|35274.1|35254.1|35263.5|35243.5|35276.6|35256.6|35255.3|35235.3|320
1749477300000|2025-06-09 13:55:00|35263.4|35243.4|35254.2|35234.2|35264.8|35244.8|35251|35231|337
1749477600000|2025-06-09 14:00:00|35252.7|35232.7|35239.7|35219.7|35273|35232.7|35237.5|35206|94
1749477900000|2025-06-09 14:05:00|35241.1|35221.1|35236.8|35216.8|35244.1|35224.1|35232.4|35212.4|103
1749478200000|2025-06-09 14:10:00|35235.2|35215.2|35221.1|35201.1|35258|35220|35221|35175|74
1749478500000|2025-06-09 14:15:00|35222.6|35202.6|35222.8|35202.8|35222.8|35202.8|35213.8|35193.8|58
1749478800000|2025-06-09 14:20:00|35224.2|35204.2|35232.5|35212.5|35250|35213.8|35219.8|35172|55
1749479100000|2025-06-09 14:25:00|35234.1|35214.1|35228.3|35208.3|35236.9|35216.9|35227.8|35207.8|59
1749479400000|2025-06-09 14:30:00|35257|35180|35248.7|35228.7|35260.4|35240.4|35225.3|35180|105
1749479700000|2025-06-09 14:35:00|35250.2|35230.2|35244|35224|35260.5|35240.5|35240.3|35220.3|246
1749480000000|2025-06-09 14:40:00|35243.9|35223.9|35222.6|35202.6|35254.5|35234.5|35222.4|35202.4|270
1749480300000|2025-06-09 14:45:00|35222.5|35202.5|35216.9|35196.9|35248|35205.5|35211.9|35166|190
1749480600000|2025-06-09 14:50:00|35216.8|35196.8|35218.8|35198.8|35228.2|35208.2|35215.2|35195.2|134
1749480900000|2025-06-09 14:55:00|35220.3|35200.3|35221.9|35201.9|35225.7|35205.7|35213.9|35193.9|89
1749481200000|2025-06-09 15:00:00|35220.4|35200.4|35203|35183|35223.3|35203.3|35202.6|35182.6|221
1749481500000|2025-06-09 15:05:00|35204.5|35184.5|35202.3|35182.3|35210.1|35190.1|35197.8|35177.8|252
1749481800000|2025-06-09 15:10:00|35203.8|35183.8|35200|35180|35208.6|35188.6|35199.8|35179.8|75
1749482100000|2025-06-09 15:15:00|35198.5|35178.5|35193.1|35173.1|35223|35180.2|35193.1|35150|63
1749482400000|2025-06-09 15:20:00|35191.4|35171.4|35184.1|35164.1|35195.7|35175.7|35181|35161|58
1749482700000|2025-06-09 15:25:00|35185.6|35165.6|35165.4|35145.4|35188.9|35168.9|35163.7|35143.7|69
1749483000000|2025-06-09 15:30:00|35163.9|35143.9|35156.7|35136.7|35210.5|35143.9|35154.8|35088.5|61
1749483300000|2025-06-09 15:35:00|35158.3|35138.3|35153.1|35133.1|35204.5|35141.2|35151.5|35083|30
1749483600000|2025-06-09 15:40:00|35151.4|35131.4|35149.1|35129.1|35151.8|35131.8|35140.5|35120.5|160
1749483900000|2025-06-09 15:45:00|35150.6|35130.6|35139.7|35119.7|35153.6|35133.6|35138|35118|404
1749484200000|2025-06-09 15:50:00|35139.6|35119.6|35144.8|35124.8|35149.5|35129.5|35138.6|35118.6|207
1749484500000|2025-06-09 15:55:00|35144.5|35124.5|35144.3|35124.3|35148.6|35128.6|35139.5|35119.5|216
1749484800000|2025-06-09 16:00:00|35144.1|35124.1|35155.1|35135.1|35158.2|35138.2|35142.7|35122.7|229
1749485100000|2025-06-09 16:05:00|35155.4|35135.4|35157.3|35137.3|35161.1|35141.1|35154|35134|178
1749485400000|2025-06-09 16:10:00|35157.4|35137.4|35161|35141|35164.7|35144.7|35153.2|35133.2|204
1749485700000|2025-06-09 16:15:00|35160.9|35140.9|35158|35138|35166.1|35146.1|35157.1|35137.1|159
1749486000000|2025-06-09 16:20:00|35158.4|35138.4|35149.3|35129.3|35165.6|35145.6|35149.3|35129.3|173
1749486300000|2025-06-09 16:25:00|35149.2|35129.2|35143.6|35123.6|35151|35131|35143.6|35123.6|165
1749486600000|2025-06-09 16:30:00|35143.8|35123.8|35145.7|35125.7|35152.5|35132.5|35143|35123|229
1749486900000|2025-06-09 16:35:00|35144.8|35124.8|35148|35128|35149.3|35129.3|35143.1|35123.1|159
1749487200000|2025-06-09 16:40:00|35147.2|35127.2|35155|35135|35158.2|35138.2|35144.3|35124.3|201
1749487500000|2025-06-09 16:45:00|35154.9|35134.9|35150.8|35130.8|35158.3|35138.3|35146.5|35126.5|243
1749487800000|2025-06-09 16:50:00|35150.9|35130.9|35159.8|35139.8|35160|35140|35147|35127|277
1749488100000|2025-06-09 16:55:00|35160|35140|35155|35135|35167.2|35147.2|35153.9|35133.9|489
1749488400000|2025-06-09 17:00:00|35154.3|35134.3|35167.7|35147.7|35169.2|35149.2|35153.9|35133.9|271
1749488700000|2025-06-09 17:05:00|35167.5|35147.5|35167.2|35147.2|35168.5|35148.5|35161.7|35141.7|236
1749489000000|2025-06-09 17:10:00|35167.1|35147.1|35160.3|35140.3|35173.5|35153.5|35158.8|35138.8|250
1749489300000|2025-06-09 17:15:00|35161.9|35141.9|35159.6|35139.6|35163.2|35143.2|35155|35135|183
1749489600000|2025-06-09 17:20:00|35159.3|35139.3|35154.3|35134.3|35159.5|35139.5|35151.7|35131.7|104
1749489900000|2025-06-09 17:25:00|35154.5|35134.5|35156.1|35136.1|35156.8|35136.8|35152.3|35132.3|176
1749490200000|2025-06-09 17:30:00|35156|35136|35162.9|35142.9|35162.9|35142.9|35153.3|35133.3|127
1749490500000|2025-06-09 17:35:00|35163|35143|35158.5|35138.5|35167.6|35147.6|35154.1|35134.1|141
1749490800000|2025-06-09 17:40:00|35158.1|35138.1|35152.2|35132.2|35158.3|35138.3|35151.9|35131.9|128
1749491100000|2025-06-09 17:45:00|35152.6|35132.6|35151.3|35131.3|35155.5|35135.5|35148.8|35128.8|118
1749491400000|2025-06-09 17:50:00|35151.4|35131.4|35158.5|35138.5|35161|35141|35150.7|35130.7|156
1749491700000|2025-06-09 17:55:00|35158.8|35138.8|35166.5|35146.5|35168.6|35148.6|35156.9|35136.9|168
1749492000000|2025-06-09 18:00:00|35166.6|35146.6|35171|35151|35177.7|35157.7|35166.5|35146.5|316
1749492300000|2025-06-09 18:05:00|35170.7|35150.7|35166.4|35146.4|35175.7|35155.7|35164.5|35144.5|437
1749492600000|2025-06-09 18:10:00|35167.3|35147.3|35164.9|35144.9|35169.1|35149.1|35162|35142|352
1749492900000|2025-06-09 18:15:00|35165|35145|35163|35143|35169.1|35149.1|35161|35141|402
1749493200000|2025-06-09 18:20:00|35164.4|35144.4|35159.1|35139.1|35165.3|35145.3|35155|35135|412
1749493500000|2025-06-09 18:25:00|35159.2|35139.2|35147.3|35127.3|35161.5|35141.5|35147.3|35127.3|382
1749493800000|2025-06-09 18:30:00|35147.2|35127.2|35146.4|35126.4|35151.2|35131.2|35140.4|35120.4|546
1749494100000|2025-06-09 18:35:00|35145.5|35125.5|35149.4|35129.4|35150.8|35130.8|35142.1|35122.1|441
1749494400000|2025-06-09 18:40:00|35149.5|35129.5|35146.3|35126.3|35154.6|35134.6|35145.2|35125.2|347
1749494700000|2025-06-09 18:45:00|35148.3|35128.3|35149.9|35129.9|35152.2|35132.2|35146.3|35126.3|185
1749495000000|2025-06-09 18:50:00|35150|35130|35145.9|35125.9|35150.7|35130.7|35141.5|35121.5|119
1749495300000|2025-06-09 18:55:00|35146.1|35126.1|35149.7|35129.7|35153.3|35133.3|35143.6|35123.6|149
1749495600000|2025-06-09 19:00:00|35149.8|35129.8|35157|35137|35162|35142|35149.8|35129.8|176
1749495900000|2025-06-09 19:05:00|35157.7|35137.7|35149.5|35129.5|35157.7|35137.7|35149.2|35129.2|105
1749496200000|2025-06-09 19:10:00|35149.4|35129.4|35148.6|35128.6|35150|35130|35145.2|35125.2|124
1749496500000|2025-06-09 19:15:00|35148.5|35128.5|35149.7|35129.7|35150|35130|35145.9|35125.9|109
1749496800000|2025-06-09 19:20:00|35149.6|35129.6|35155|35135|35155.3|35135.3|35148.6|35128.6|141
1749497100000|2025-06-09 19:25:00|35154.5|35134.5|35158.9|35138.9|35159.5|35139.5|35152|35132|152
1749497400000|2025-06-09 19:30:00|35157.9|35137.9|35161.5|35141.5|35162.3|35142.3|35153.2|35133.2|448
1749497700000|2025-06-09 19:35:00|35161.4|35141.4|35157.1|35137.1|35162.9|35142.9|35155.1|35135.1|432
1749498000000|2025-06-09 19:40:00|35157|35137|35166.7|35146.7|35169.9|35149.9|35157|35137|417
1749498300000|2025-06-09 19:45:00|35166.9|35146.9|35165.2|35145.2|35168.4|35148.4|35160.2|35140.2|447
1749498600000|2025-06-09 19:50:00|35164.1|35144.1|35168.7|35148.7|35170.8|35150.8|35164.1|35144.1|180
1749498900000|2025-06-09 19:55:00|35168|35148|35170.3|35150.3|35170.5|35150.5|35165.1|35145.1|281
1749499200000|2025-06-09 20:00:00|35170.5|35150.5|35204.6|35154.6|35210.7|35166|35170.5|35148|238
1749499500000|2025-06-09 20:05:00|35204.8|35154.8|35211.4|35161.4|35215|35165|35196.1|35144.5|308
1749499800000|2025-06-09 20:10:00|35211.5|35161.5|35217|35155.4|35219.3|35187|35197.7|35155.2|226
1749500100000|2025-06-09 20:15:00|35217.1|35155.3|35214.8|35164.8|35225.2|35175.1|35211.6|35153.6|162
1749500400000|2025-06-09 20:20:00|35213.8|35163.8|35207.6|35155.4|35214.9|35180.5|35186.8|35154.4|257
1749500700000|2025-06-09 20:25:00|35207.7|35155.3|35208.5|35188.5|35232.2|35200.2|35194.7|35155.3|476
1749501000000|2025-06-09 20:30:00|35209.4|35189.4|35212.4|35192.4|35217.9|35197.9|35206.2|35186.2|184
1749501300000|2025-06-09 20:35:00|35212.6|35192.6|35209.4|35189.4|35219.4|35194|35203.4|35164.3|159
1749501600000|2025-06-09 20:40:00|35209.3|35189.3|35208|35188|35229.2|35198.3|35203.8|35165.3|197
1749501900000|2025-06-09 20:45:00|35207.9|35187.9|35213.7|35143.5|35240.1|35187.9|35204.3|35131.8|493
1749502200000|2025-06-09 20:50:00|35212|35143.3|35219.3|35138.1|35220.4|35149.4|35202.9|35137.2|477
1749502500000|2025-06-09 20:55:00|35218.7|35138.7|35259.8|35139.8|35259.8|35149.3|35215.5|35105|406
1749502800000|2025-06-09 21:00:00|35254.1|35134.1|35254.1|35134.1|35254.1|35134.1|35254.1|35134.1|1
1749503100000|2025-06-09 21:05:00|35261|35141|35234|35114|35267.5|35147.5|35217|35097|46
1749503400000|2025-06-09 21:10:00|35233.5|35113.5|35239|35119|35242|35122|35231.5|35111.5|26
1749503700000|2025-06-09 21:15:00|35241|35121|35242.5|35122.5|35243.5|35123.5|35239|35119|55
1749504000000|2025-06-09 21:20:00|35239|35119|35243|35123|35243.5|35123.5|35239|35119|24
1749504300000|2025-06-09 21:25:00|35244.5|35124.5|35244|35124|35244.5|35124.5|35242.5|35122.5|8
1749504600000|2025-06-09 21:30:00|35243|35123|35242|35122|35243.5|35123.5|35241|35121|10
1749504900000|2025-06-09 21:35:00|35242.5|35122.5|35240|35120|35242.5|35122.5|35237|35117|62
1749505200000|2025-06-09 21:40:00|35237|35117|35239.5|35119.5|35241|35121|35236.5|35116.5|61
1749505500000|2025-06-09 21:45:00|35240|35120|35239|35119|35243.5|35123.5|35238|35118|57
1749505800000|2025-06-09 21:50:00|35239.5|35119.5|35239|35119|35243.5|35123.5|35237.5|35117.5|81
1749506100000|2025-06-09 21:55:00|35238.5|35118.5|35240|35120|35240.5|35120.5|35236|35116|36
1749506400000|2025-06-09 22:00:00|35239|35119|35233|35113|35248.5|35128.5|35229.5|35109.5|122
1749506700000|2025-06-09 22:05:00|35234|35114|35230|35110|35238.5|35118.5|35226|35106|86
1749507000000|2025-06-09 22:10:00|35231|35111|35229.5|35109.5|35236|35116|35222|35102|144
1749507300000|2025-06-09 22:15:00|35229|35109|35227|35107|35231|35111|35224.5|35104.5|28
1749507600000|2025-06-09 22:20:00|35228.5|35108.5|35226.5|35106.5|35233.9|35113.9|35226.5|35106.5|29
1749507900000|2025-06-09 22:25:00|35228|35108|35229|35109|35236.6|35116.6|35228|35108|42
1749508200000|2025-06-09 22:30:00|35228|35108|35232.5|35112.5|35238.5|35118.5|35228|35108|57
1749508500000|2025-06-09 22:35:00|35232|35112|35232|35112|35237.5|35117.5|35229|35109|50
1749508800000|2025-06-09 22:40:00|35232.5|35112.5|35237|35117|35241|35121|35230.5|35110.5|49
1749509100000|2025-06-09 22:45:00|35236.5|35116.5|35232|35112|35238|35118|35232|35112|39
1749509400000|2025-06-09 22:50:00|35233.5|35113.5|35234|35114|35239.3|35119.3|35232|35112|34
1749509700000|2025-06-09 22:55:00|35232.5|35112.5|35228.5|35108.5|35238.5|35118.5|35228.5|35108.5|54
1749510000000|2025-06-09 23:00:00|35229|35109|35235|35115|35237.5|35117.5|35229|35109|50
1749510300000|2025-06-09 23:05:00|35235.5|35115.5|35235|35115|35241|35121|35235|35115|48
1749510600000|2025-06-09 23:10:00|35236.5|35116.5|35231|35111|35237|35117|35231|35111|68
1749510900000|2025-06-09 23:15:00|35232.5|35112.5|35227.5|35107.5|35240.5|35120.5|35223.5|35103.5|142
1749511200000|2025-06-09 23:20:00|35225.5|35105.5|35224.5|35104.5|35235.5|35115.5|35222|35102|92
1749511500000|2025-06-09 23:25:00|35225|35105|35223|35103|35229.5|35109.5|35220.5|35100.5|54
1749511800000|2025-06-09 23:30:00|35222|35102|35221|35101|35224|35104|35219|35099|65
1749512100000|2025-06-09 23:35:00|35224|35104|35219.5|35099.5|35229.5|35109.5|35219.5|35099.5|58
1749512400000|2025-06-09 23:40:00|35220.5|35100.5|35223.5|35103.5|35227|35107|35216.5|35096.5|75
1749512700000|2025-06-09 23:45:00|35225|35105|35224|35104|35226.5|35106.5|35222.5|35102.5|41
1749513000000|2025-06-09 23:50:00|35223.5|35103.5|35225.5|35105.5|35233.5|35113.5|35218.5|35098.5|61
1749513300000|2025-06-09 23:55:00|35227|35107|35229.5|35109.5|35232|35112|35225.5|35105.5|56
1749513600000|2025-06-10 00:00:00|35232|35112|35229.5|35109.5|35238.5|35118.5|35224|35104|109
1749513900000|2025-06-10 00:05:00|35231|35111|35197.2|35147.2|35231.5|35147.2|35185.9|35104|38
1749514200000|2025-06-10 00:10:00|35193.8|35143.8|35176|35126|35229|35147.3|35176|35091.5|26
1749514500000|2025-06-10 00:15:00|35180.1|35130.1|35176.4|35126.4|35215.5|35130.1|35173.8|35089|35
1749514800000|2025-06-10 00:20:00|35172.8|35122.8|35170.8|35120.8|35210|35124.9|35165.1|35082|32
1749515100000|2025-06-10 00:25:00|35174.1|35124.1|35212|35092|35217|35132.7|35174.1|35086|36
1749515400000|2025-06-10 00:30:00|35213.5|35093.5|35185.2|35135.2|35221|35138.3|35177.8|35093|44
1749515700000|2025-06-10 00:35:00|35221.5|35101.5|35239.5|35119.5|35239.5|35154.6|35188.6|35100|38
1749516000000|2025-06-10 00:40:00|35238|35118|35245|35125|35246.5|35164.8|35204.2|35118|29
1749516300000|2025-06-10 00:45:00|35246.5|35126.5|35244|35124|35249.5|35168.3|35204.3|35122|41
1749516600000|2025-06-10 00:50:00|35243.5|35123.5|35217.9|35167.9|35245.5|35167.9|35197.3|35117.5|46
1749516900000|2025-06-10 00:55:00|35214.5|35164.5|35214.6|35164.6|35251.5|35168.2|35211|35124.5|54
1749517200000|2025-06-10 01:00:00|35247.5|35127.5|35207.9|35157.9|35258|35171.5|35207.9|35127|43
1749517500000|2025-06-10 01:05:00|35241|35121|35211|35161|35243|35164.4|35200.8|35116.5|35
1749517800000|2025-06-10 01:10:00|35207.4|35157.4|35243.4|35166.1|35251.5|35185.3|35207.4|35125|36
1749518100000|2025-06-10 01:15:00|35265.5|35145.5|35227.7|35177.7|35267|35180.9|35223.9|35141|44
1749518400000|2025-06-10 01:20:00|35224.3|35174.3|35225.4|35175.4|35261|35178.9|35220.3|35135.5|44
1749518700000|2025-06-10 01:25:00|35228.8|35178.8|35247.6|35197.6|35288|35209|35228.8|35163|39
1749519000000|2025-06-10 01:30:00|35244.2|35194.2|35260.7|35210.7|35293.5|35211|35237.6|35158.5|34
1749519300000|2025-06-10 01:35:00|35257.4|35207.4|35276.9|35226.9|35293|35234.5|35253.2|35171|63
1749519600000|2025-06-10 01:40:00|35280.6|35230.6|35272.1|35217.2|35304.9|35230.6|35264.4|35184.9|229
1749519900000|2025-06-10 01:45:00|35267.6|35212.7|35287.2|35237.2|35310|35237.2|35265.8|35189|124
1749520200000|2025-06-10 01:50:00|35290.5|35240.5|35315.4|35265.4|35318.8|35268.8|35290.5|35240.5|102
1749520500000|2025-06-10 01:55:00|35311.8|35261.8|35318.1|35268.1|35346.5|35268.1|35304|35226|82
1749520800000|2025-06-10 02:00:00|35321.6|35271.6|35355.9|35301|35390.1|35301.8|35321.6|35251.2|43
1749521100000|2025-06-10 02:05:00|35360|35305.1|35352|35297.1|35393|35305.2|35352|35265|61
1749521400000|2025-06-10 02:10:00|35383.5|35263.5|35315.2|35260.3|35385|35296.4|35311|35229.5|49
1749521700000|2025-06-10 02:15:00|35319.4|35264.5|35346|35226|35347|35270|35305.5|35223|41
1749522000000|2025-06-10 02:20:00|35345|35225|35300.4|35250.4|35345|35262.8|35300.4|35222|47
1749522300000|2025-06-10 02:25:00|35304|35254|35307.1|35257.1|35317.3|35267.3|35300.1|35250.1|84
1749522600000|2025-06-10 02:30:00|35303.5|35253.5|35293.8|35243.8|35345.5|35260|35289.3|35221.5|47
1749522900000|2025-06-10 02:35:00|35297.1|35247.1|35298.1|35233|35331.5|35258.9|35292|35206|40
1749523200000|2025-06-10 02:40:00|35325.5|35205.5|35314|35242.1|35331|35245.4|35294.6|35202.5|38
1749523500000|2025-06-10 02:45:00|35311.9|35236|35324|35204|35336|35241.6|35292.4|35197.5|43
1749523800000|2025-06-10 02:50:00|35323|35203|35317.5|35197.5|35324|35240|35286.4|35197.5|43
1749524100000|2025-06-10 02:55:00|35318.5|35198.5|35284.3|35234.3|35318.5|35235.9|35279.8|35193.5|35
1749524400000|2025-06-10 03:00:00|35286.4|35236.4|35304.9|35254.9|35339.5|35257.5|35286.4|35203.5|37
1749524700000|2025-06-10 03:05:00|35301.8|35251.8|35289.8|35237.6|35324|35251.8|35287.6|35200.5|32
1749525000000|2025-06-10 03:10:00|35319.5|35199.5|35277|35224.4|35322|35243.7|35276.9|35188.5|39
1749525300000|2025-06-10 03:15:00|35305.5|35185.5|35274.9|35224.9|35313|35230.8|35274.9|35184.5|43
1749525600000|2025-06-10 03:20:00|35278.2|35228.2|35279.4|35227.8|35313|35232.1|35273.3|35182.5|38
1749525900000|2025-06-10 03:25:00|35275.9|35224.3|35273|35223|35306.5|35227.5|35265.6|35179.5|23
1749526200000|2025-06-10 03:30:00|35301.5|35181.5|35303|35183|35304|35225.7|35270.1|35180.5|46
1749526500000|2025-06-10 03:35:00|35302.5|35182.5|35285.2|35235.2|35308.5|35236.5|35273.8|35181.5|40
1749526800000|2025-06-10 03:40:00|35282.6|35232.6|35307|35187|35310|35239.1|35277.4|35186|26
1749527100000|2025-06-10 03:45:00|35308|35188|35312|35192|35312|35231.5|35272.3|35183|38
1749527400000|2025-06-10 03:50:00|35312.5|35192.5|35279.9|35229.9|35313|35233.4|35272.8|35182.5|30
1749527700000|2025-06-10 03:55:00|35276.6|35226.6|35271.2|35221.2|35307.5|35228.5|35271.2|35184|29
1749528000000|2025-06-10 04:00:00|35303.5|35183.5|35301.5|35181.5|35304.5|35222.7|35269.4|35180.5|46
1749528300000|2025-06-10 04:05:00|35302|35182|35312|35192|35312|35227.7|35271.1|35181|47
1749528600000|2025-06-10 04:10:00|35310.5|35190.5|35307.5|35187.5|35314|35230.7|35276.7|35186.5|41
1749528900000|2025-06-10 04:15:00|35308|35188|35305|35185|35308.5|35225.1|35273.2|35182.5|40
1749529200000|2025-06-10 04:20:00|35306|35186|35296.3|35246.3|35324.5|35246.3|35268|35183.5|39
1749529500000|2025-06-10 04:25:00|35331|35211|35317.1|35267.1|35340|35267.1|35296.7|35211|30
1749529800000|2025-06-10 04:30:00|35313.7|35263.7|35317.3|35267.3|35354.5|35270.4|35313.6|35229.5|37
1749530100000|2025-06-10 04:35:00|35313.7|35263.7|35312.7|35262.7|35352|35267|35310.7|35227|34
1749530400000|2025-06-10 04:40:00|35347.5|35227.5|35345|35225|35352.5|35268.2|35305.5|35221|36
1749530700000|2025-06-10 04:45:00|35344.5|35224.5|35304.7|35254.7|35349.5|35266|35304.7|35218.5|42
1749531000000|2025-06-10 04:50:00|35301.2|35251.2|35298.8|35248.8|35342.5|35255.6|35298.8|35216|33
1749531300000|2025-06-10 04:55:00|35333|35213|35295.6|35245.6|35333|35250.5|35295.6|35209.5|36
1749531600000|2025-06-10 05:00:00|35329.5|35209.5|35324.5|35204.5|35332|35246.2|35289|35204|44
1749531900000|2025-06-10 05:05:00|35325|35205|35296.9|35246.9|35334|35250.5|35286|35203.5|30
1749532200000|2025-06-10 05:10:00|35332.5|35212.5|35283.1|35233.1|35333|35247.5|35278|35199|37
1749532500000|2025-06-10 05:15:00|35318|35198|35319.5|35199.5|35320|35238.8|35277.8|35196.5|32
1749532800000|2025-06-10 05:20:00|35320|35200|35276.4|35226.4|35320|35233|35269.4|35190.5|28
1749533100000|2025-06-10 05:25:00|35279.8|35229.8|35286|35236|35332|35240.6|35279.6|35199.5|38
1749533400000|2025-06-10 05:30:00|35282.2|35232.2|35259.3|35204.4|35317.2|35236.3|35259.3|35179.5|52
1749533700000|2025-06-10 05:35:00|35295.5|35175.5|35273.5|35223.5|35316|35224.3|35256.7|35175.5|40
1749534000000|2025-06-10 05:40:00|35313.5|35193.5|35294.3|35244.3|35340|35251.4|35270.2|35190|43
1749534300000|2025-06-10 05:45:00|35298.1|35248.1|35290.6|35240.6|35306.3|35256.3|35285|35235|56
1749534600000|2025-06-10 05:50:00|35287.2|35237.2|35290.3|35240.3|35329|35254.7|35286.7|35207.5|60
1749534900000|2025-06-10 05:55:00|35286.9|35236.9|35299.5|35222.2|35321|35237.6|35280.1|35196|60
1749535200000|2025-06-10 06:00:00|35293.7|35216.4|35264.8|35244.8|35306.8|35261.3|35259.8|35216.4|138
1749535500000|2025-06-10 06:05:00|35263.3|35243.3|35239.6|35219.6|35266.4|35246.4|35238.1|35218.1|90
1749535800000|2025-06-10 06:10:00|35236.1|35216.1|35245.8|35225.8|35247.8|35227.8|35234.2|35214.2|80
1749536100000|2025-06-10 06:15:00|35244.3|35224.3|35242.8|35222.8|35249.4|35229.4|35236.9|35216.9|74
1749536400000|2025-06-10 06:20:00|35241.3|35221.3|35236.3|35216.3|35241.3|35221.3|35221.3|35201.3|92
1749536700000|2025-06-10 06:25:00|35234.6|35214.6|35244.3|35224.3|35247.3|35227.3|35223.6|35203.6|79
1749537000000|2025-06-10 06:30:00|35246.2|35226.2|35221.9|35201.9|35246.2|35226.2|35221.1|35201.1|96
1749537300000|2025-06-10 06:35:00|35220.1|35200.1|35218.8|35198.8|35220.4|35200.4|35201.2|35181.2|77
1749537600000|2025-06-10 06:40:00|35216.4|35196.4|35243.4|35223.4|35245.4|35225.4|35208.1|35188.1|163
1749537900000|2025-06-10 06:45:00|35242.3|35222.3|35266.9|35246.9|35266.9|35246.9|35236.6|35216.6|172
1749538200000|2025-06-10 06:50:00|35265|35245|35278.9|35258.9|35282.7|35262.7|35261.7|35241.7|151
1749538500000|2025-06-10 06:55:00|35279.9|35259.9|35273.5|35253.5|35289.1|35269.1|35272.3|35252.3|127
1749538800000|2025-06-10 07:00:00|35274.6|35254.6|35275.2|35255.2|35277.6|35257.6|35257.1|35237.1|163
1749539100000|2025-06-10 07:05:00|35272.8|35252.8|35322.1|35302.1|35329.1|35309.1|35271.7|35251.7|208
1749539400000|2025-06-10 07:10:00|35323.7|35303.7|35330|35310|35348.5|35328.5|35323.7|35303.7|130
1749539700000|2025-06-10 07:15:00|35328.2|35308.2|35297|35277|35336.2|35316.2|35294.7|35274.7|159
1749540000000|2025-06-10 07:20:00|35298|35278|35286.5|35266.5|35302.5|35282.5|35280.9|35260.9|151
1749540300000|2025-06-10 07:25:00|35287.8|35267.8|35296.9|35276.9|35298.3|35278.3|35283.2|35263.2|151
1749540600000|2025-06-10 07:30:00|35298.4|35278.4|35293.2|35273.2|35340|35288.2|35291.6|35238|97
1749540900000|2025-06-10 07:35:00|35291.7|35271.7|35304.4|35284.4|35310.9|35290.9|35291.7|35271.7|77
1749541200000|2025-06-10 07:40:00|35307.5|35287.5|35283.5|35263.5|35310.6|35290.6|35283.5|35263.5|63
1749541500000|2025-06-10 07:45:00|35284.8|35264.8|35288|35268|35301|35281|35281.6|35261.6|78
1749541800000|2025-06-10 07:50:00|35286.5|35266.5|35286.7|35266.7|35302.2|35282.2|35283.6|35263.6|71
1749542100000|2025-06-10 07:55:00|35285.3|35265.3|35288.1|35268.1|35324|35275.1|35282.2|35235|88
1749542400000|2025-06-10 08:00:00|35289.5|35269.5|35270.4|35250.4|35289.8|35269.8|35267.7|35247.7|180
1749542700000|2025-06-10 08:05:00|35269.6|35249.6|35279.2|35259.2|35289.6|35269.6|35268.2|35248.2|119
1749543000000|2025-06-10 08:10:00|35280|35260|35280.4|35260.4|35288.7|35268.7|35260.9|35240.9|235
1749543300000|2025-06-10 08:15:00|35279.5|35259.5|35289.7|35269.7|35289.8|35269.8|35278.5|35258.5|136
1749543600000|2025-06-10 08:20:00|35288.5|35268.5|35292.5|35272.5|35298.7|35278.7|35288.3|35268.3|117
1749543900000|2025-06-10 08:25:00|35293.5|35273.5|35273|35253|35295|35275|35268.7|35248.7|182
1749544200000|2025-06-10 08:30:00|35272.1|35252.1|35267.6|35247.6|35275.2|35255.2|35263.3|35243.3|141
1749544500000|2025-06-10 08:35:00|35268.4|35248.4|35269|35249|35279.4|35259.4|35265.4|35245.4|151
1749544800000|2025-06-10 08:40:00|35269.8|35249.8|35261.1|35241.1|35269.8|35249.8|35247.1|35227.1|139
1749545100000|2025-06-10 08:45:00|35258.6|35238.6|35262.8|35242.8|35270.2|35250.2|35254|35234|182
1749545400000|2025-06-10 08:50:00|35262|35242|35228.8|35208.8|35262|35242|35220.2|35200.2|229
1749545700000|2025-06-10 08:55:00|35229.6|35209.6|35208.9|35188.9|35234.5|35214.5|35207.8|35187.8|267
1749546000000|2025-06-10 09:00:00|35209.8|35189.8|35201|35181|35216.7|35196.7|35199.8|35179.8|204
1749546300000|2025-06-10 09:05:00|35201.9|35181.9|35208.5|35188.5|35213|35193|35199.1|35179.1|135
1749546600000|2025-06-10 09:10:00|35207.6|35187.6|35205.5|35185.5|35217.5|35197.5|35200.9|35180.9|94
1749546900000|2025-06-10 09:15:00|35204.7|35184.7|35207.4|35187.4|35213|35193|35202.8|35182.8|187
1749547200000|2025-06-10 09:20:00|35206|35186|35217.1|35197.1|35220.8|35200.8|35202|35182|302
1749547500000|2025-06-10 09:25:00|35217|35197|35236.2|35216.2|35252.3|35232.3|35216.8|35196.8|292
1749547800000|2025-06-10 09:30:00|35235.7|35215.7|35221.8|35201.8|35238.8|35218.8|35218|35198|243
1749548100000|2025-06-10 09:35:00|35221.6|35201.6|35200.8|35180.8|35221.7|35201.7|35199.7|35179.7|267
1749548400000|2025-06-10 09:40:00|35200.9|35180.9|35208.5|35188.5|35208.8|35188.8|35196.9|35176.9|194
1749548700000|2025-06-10 09:45:00|35208.6|35188.6|35197.5|35177.5|35208.6|35188.6|35185.3|35165.3|326
1749549000000|2025-06-10 09:50:00|35196.8|35176.8|35189.8|35169.8|35204.6|35184.6|35182.6|35162.6|330
1749549300000|2025-06-10 09:55:00|35189.2|35169.2|35191.4|35171.4|35191.6|35171.6|35181.2|35161.2|279
1749549600000|2025-06-10 10:00:00|35189.9|35169.9|35190.7|35170.7|35194.6|35174.6|35185.8|35165.8|291
1749549900000|2025-06-10 10:05:00|35190.1|35170.1|35202.2|35182.2|35202.2|35182.2|35184.2|35164.2|237
1749550200000|2025-06-10 10:10:00|35201.6|35181.6|35199.3|35179.3|35207.8|35187.8|35189.8|35169.8|287
1749550500000|2025-06-10 10:15:00|35199.9|35179.9|35174.1|35154.1|35201.4|35181.4|35168.6|35148.6|314
1749550800000|2025-06-10 10:20:00|35174.2|35154.2|35174|35154|35177|35157|35168.9|35148.9|216
1749551100000|2025-06-10 10:25:00|35174.3|35154.3|35161.2|35141.2|35176.1|35156.1|35157.1|35137.1|285
1749551400000|2025-06-10 10:30:00|35161.6|35141.6|35180.4|35160.4|35180.4|35160.4|35159.1|35139.1|275
1749551700000|2025-06-10 10:35:00|35179.9|35159.9|35169.7|35149.7|35186.5|35166.5|35169.1|35149.1|208
1749552000000|2025-06-10 10:40:00|35169.8|35149.8|35163.3|35143.3|35173|35153|35157.2|35137.2|255
1749552300000|2025-06-10 10:45:00|35163.4|35143.4|35170.4|35150.4|35173.6|35153.6|35160.8|35140.8|230
1749552600000|2025-06-10 10:50:00|35170.3|35150.3|35167.9|35147.9|35174.3|35154.3|35165.8|35145.8|242
1749552900000|2025-06-10 10:55:00|35168|35148|35133.7|35113.7|35168.7|35148.7|35129.8|35109.8|387
1749553200000|2025-06-10 11:00:00|35134.2|35114.2|35132.8|35112.8|35134.7|35114.7|35116.5|35096.5|341
1749553500000|2025-06-10 11:05:00|35132.7|35112.7|35121.1|35101.1|35133.9|35113.9|35118.1|35098.1|220
1749553800000|2025-06-10 11:10:00|35120.6|35100.6|35114.4|35094.4|35124.9|35104.9|35105|35085|276
1749554100000|2025-06-10 11:15:00|35114.8|35094.8|35107.3|35087.3|35115.7|35095.7|35100.7|35080.7|318
1749554400000|2025-06-10 11:20:00|35106.7|35086.7|35104.2|35084.2|35107.3|35087.3|35093.6|35073.6|272
1749554700000|2025-06-10 11:25:00|35104.6|35084.6|35107.5|35087.5|35114.7|35094.7|35104.6|35084.6|217
1749555000000|2025-06-10 11:30:00|35107|35087|35105.8|35085.8|35112|35092|35098.2|35078.2|285
1749555300000|2025-06-10 11:35:00|35105.1|35085.1|35103.9|35083.9|35113.4|35093.4|35101.7|35081.7|259
1749555600000|2025-06-10 11:40:00|35103.1|35083.1|35098.9|35078.9|35105.2|35085.2|35088.6|35068.6|238
1749555900000|2025-06-10 11:45:00|35098.7|35078.7|35106.2|35086.2|35106.4|35086.4|35083.8|35063.8|244
1749556200000|2025-06-10 11:50:00|35106.3|35086.3|35078.6|35058.6|35107|35087|35077.5|35057.5|328
1749556500000|2025-06-10 11:55:00|35078.7|35058.7|35091.4|35071.4|35098.4|35078.4|35072.5|35052.5|369
1749556800000|2025-06-10 12:00:00|35091.1|35071.1|35063.6|35043.6|35091.1|35071.1|35042.7|35022.7|484
1749557100000|2025-06-10 12:05:00|35062.4|35042.4|35084|35064|35085.6|35065.6|35062.4|35042.4|304
1749557400000|2025-06-10 12:10:00|35084.2|35064.2|35092.4|35072.4|35100.3|35080.3|35081.4|35061.4|339
1749557700000|2025-06-10 12:15:00|35093|35073|35088.6|35068.6|35097.7|35077.7|35080.8|35060.8|312
1749558000000|2025-06-10 12:20:00|35088.5|35068.5|35080.9|35060.9|35091.4|35071.4|35074.8|35054.8|280
1749558300000|2025-06-10 12:25:00|35081|35061|35087.6|35067.6|35090.5|35070.5|35074.9|35054.9|267
1749558600000|2025-06-10 12:30:00|35087.2|35067.2|35081.1|35061.1|35089.1|35069.1|35076.3|35056.3|420
1749558900000|2025-06-10 12:35:00|35081|35061|35085.2|35065.2|35091.1|35071.1|35075.3|35055.3|281
1749559200000|2025-06-10 12:40:00|35085|35065|35074.7|35054.7|35091.1|35071.1|35072.8|35052.8|338
1749559500000|2025-06-10 12:45:00|35074.6|35054.6|35073.2|35053.2|35082.8|35062.8|35072.5|35052.5|301
1749559800000|2025-06-10 12:50:00|35073.4|35053.4|35083.3|35063.3|35084.4|35064.4|35065.5|35045.5|315
1749560100000|2025-06-10 12:55:00|35081|35061|35086.6|35066.6|35095.2|35075.2|35077.6|35057.6|371
1749560400000|2025-06-10 13:00:00|35086.9|35066.9|35051.4|35031.4|35091.9|35071.9|35050.2|35030.2|395
1749560700000|2025-06-10 13:05:00|35051.8|35031.8|35046.6|35026.6|35055.6|35035.6|35028.6|35008.6|406
1749561000000|2025-06-10 13:10:00|35046.7|35026.7|35056.7|35036.7|35064.2|35044.2|35042.2|35022.2|374
1749561300000|2025-06-10 13:15:00|35055.1|35035.1|35045.3|35025.3|35055.9|35035.9|35044.2|35024.2|370
1749561600000|2025-06-10 13:20:00|35045.4|35025.4|35046.9|35026.9|35052|35032|35027.6|35007.6|503
1749561900000|2025-06-10 13:25:00|35046.5|35026.5|35030|35010|35052.2|35032.2|35026.6|35006.6|398
1749562200000|2025-06-10 13:30:00|35030.2|35010.2|35039.9|35019.9|35045.6|35025.6|35030.2|35010.2|426
1749562500000|2025-06-10 13:35:00|35040.1|35020.1|35051.9|35031.9|35056|35036|35037.5|35017.5|371
1749562800000|2025-06-10 13:40:00|35050.9|35030.9|35049.9|35029.9|35056.9|35036.9|35040.4|35020.4|300
1749563100000|2025-06-10 13:45:00|35049.1|35029.1|35034.4|35014.4|35050.7|35030.7|35028.9|35008.9|249
1749563400000|2025-06-10 13:50:00|35034.8|35014.8|35043.7|35023.7|35046.5|35026.5|35034.8|35014.8|388
1749563700000|2025-06-10 13:55:00|35043.6|35023.6|35047.7|35027.7|35058|35038|35042.6|35022.6|471
1749564000000|2025-06-10 14:00:00|35048.8|35028.8|35027.2|35007.2|35052.3|35032.3|35026.7|35006.7|448
1749564300000|2025-06-10 14:05:00|35027.7|35007.7|35045.8|35025.8|35049.2|35029.2|35026.2|35006.2|386
1749564600000|2025-06-10 14:10:00|35045.7|35025.7|35060.9|35040.9|35074.1|35054.1|35043.6|35023.6|377
1749564900000|2025-06-10 14:15:00|35061.2|35041.2|35075.1|35055.1|35077.1|35057.1|35057.3|35037.3|306
1749565200000|2025-06-10 14:20:00|35074.5|35054.5|35062.3|35042.3|35075.5|35055.5|35056.4|35036.4|344
1749565500000|2025-06-10 14:25:00|35063.1|35043.1|35061.8|35041.8|35067.9|35047.9|35056.2|35036.2|333
1749565800000|2025-06-10 14:30:00|35061.3|35041.3|35068.4|35048.4|35073.1|35053.1|35051|35031|378
1749566100000|2025-06-10 14:35:00|35067.5|35047.5|35063.9|35043.9|35073.9|35053.9|35063.3|35043.3|213
1749566400000|2025-06-10 14:40:00|35063.7|35043.7|35069.7|35049.7|35073.6|35053.6|35061.4|35041.4|264
1749566700000|2025-06-10 14:45:00|35070.3|35050.3|35115.5|35095.5|35124.9|35104.9|35070.2|35050.2|380
1749567000000|2025-06-10 14:50:00|35116.1|35096.1|35108.9|35088.9|35121.5|35101.5|35100.9|35080.9|466
1749567300000|2025-06-10 14:55:00|35109.7|35089.7|35094|35074|35114.3|35094.3|35090.9|35070.9|478
1749567600000|2025-06-10 15:00:00|35093.8|35073.8|35094|35074|35094.9|35074.9|35082.8|35062.8|420
1749567900000|2025-06-10 15:05:00|35094.8|35074.8|35086.9|35066.9|35097.8|35077.8|35084.3|35064.3|323
1749568200000|2025-06-10 15:10:00|35087|35067|35082.7|35062.7|35092.5|35072.5|35080.7|35060.7|275
1749568500000|2025-06-10 15:15:00|35081.9|35061.9|35117.7|35097.7|35118.3|35098.3|35081.9|35061.9|393
1749568800000|2025-06-10 15:20:00|35117.8|35097.8|35123.6|35103.6|35127.5|35107.5|35112.4|35092.4|335
1749569100000|2025-06-10 15:25:00|35123.5|35103.5|35121.9|35101.9|35128.9|35108.9|35118.3|35098.3|308
1749569400000|2025-06-10 15:30:00|35122|35102|35134.1|35114.1|35136.5|35116.5|35122|35102|385
1749569700000|2025-06-10 15:35:00|35134.4|35114.4|35129.6|35109.6|35137.6|35117.6|35124.2|35104.2|323
1749570000000|2025-06-10 15:40:00|35129.9|35109.9|35109.8|35089.8|35130.9|35110.9|35105.9|35085.9|326
1749570300000|2025-06-10 15:45:00|35110.4|35090.4|35115.3|35095.3|35116|35096|35108.9|35088.9|329
1749570600000|2025-06-10 15:50:00|35113.7|35093.7|35108.6|35088.6|35118.6|35098.6|35107|35087|349
1749570900000|2025-06-10 15:55:00|35108.7|35088.7|35107.6|35087.6|35116|35096|35107.5|35087.5|326
1749571200000|2025-06-10 16:00:00|35107.7|35087.7|35092|35072|35108.9|35088.9|35090|35070|225
1749571500000|2025-06-10 16:05:00|35092.1|35072.1|35111|35091|35111|35091|35090.9|35070.9|294
1749571800000|2025-06-10 16:10:00|35111.5|35091.5|35103.1|35083.1|35118.3|35098.3|35099.5|35079.5|314
1749572100000|2025-06-10 16:15:00|35103|35083|35115.8|35095.8|35118.3|35098.3|35103|35083|333
1749572400000|2025-06-10 16:20:00|35116.4|35096.4|35119.6|35099.6|35120.8|35100.8|35114.2|35094.2|287
1749572700000|2025-06-10 16:25:00|35119.5|35099.5|35118.9|35098.9|35121.6|35101.6|35113.8|35093.8|333
1749573000000|2025-06-10 16:30:00|35118.8|35098.8|35118.7|35098.7|35128.6|35108.6|35117.4|35097.4|238
1749573300000|2025-06-10 16:35:00|35118.6|35098.6|35115.1|35095.1|35120.5|35100.5|35114|35094|271
1749573600000|2025-06-10 16:40:00|35115.6|35095.6|35117.6|35097.6|35119.1|35099.1|35114.6|35094.6|223
1749573900000|2025-06-10 16:45:00|35118.5|35098.5|35116.6|35096.6|35123|35103|35112.7|35092.7|392
1749574200000|2025-06-10 16:50:00|35116.7|35096.7|35106.1|35086.1|35117.2|35097.2|35103.5|35083.5|271
1749574500000|2025-06-10 16:55:00|35106|35086|35105.4|35085.4|35110.7|35090.7|35104.1|35084.1|333
1749574800000|2025-06-10 17:00:00|35105.3|35085.3|35107.4|35087.4|35109.8|35089.8|35101.9|35081.9|229
1749575100000|2025-06-10 17:05:00|35107.5|35087.5|35110.1|35090.1|35112.2|35092.2|35104.8|35084.8|259
1749575400000|2025-06-10 17:10:00|35110.2|35090.2|35111.7|35091.7|35115.1|35095.1|35105.3|35085.3|202
1749575700000|2025-06-10 17:15:00|35111.6|35091.6|35121.6|35101.6|35123.6|35103.6|35109.2|35089.2|205
1749576000000|2025-06-10 17:20:00|35122.7|35102.7|35119.5|35099.5|35123.3|35103.3|35113.6|35093.6|202
1749576300000|2025-06-10 17:25:00|35119.4|35099.4|35117.3|35097.3|35120|35100|35111.9|35091.9|184
1749576600000|2025-06-10 17:30:00|35117.8|35097.8|35111.2|35091.2|35118.8|35098.8|35111.2|35091.2|201
1749576900000|2025-06-10 17:35:00|35111.3|35091.3|35109.8|35089.8|35112.6|35092.6|35105.8|35085.8|197
1749577200000|2025-06-10 17:40:00|35109.7|35089.7|35098.2|35078.2|35112.1|35092.1|35096.5|35076.5|201
1749577500000|2025-06-10 17:45:00|35097.7|35077.7|35094.7|35074.7|35101.7|35081.7|35092.6|35072.6|219
1749577800000|2025-06-10 17:50:00|35095.2|35075.2|35095.2|35075.2|35096.9|35076.9|35090.7|35070.7|177
1749578100000|2025-06-10 17:55:00|35095.3|35075.3|35109.4|35089.4|35109.5|35089.5|35095.1|35075.1|181
1749578400000|2025-06-10 18:00:00|35109.3|35089.3|35121.8|35101.8|35124|35104|35109.3|35089.3|389
1749578700000|2025-06-10 18:05:00|35121.9|35101.9|35111.1|35091.1|35122.4|35102.4|35110.7|35090.7|287
1749579000000|2025-06-10 18:10:00|35111|35091|35117.2|35097.2|35119.3|35099.3|35110.4|35090.4|234
1749579300000|2025-06-10 18:15:00|35117.3|35097.3|35122.4|35102.4|35122.7|35102.7|35116.9|35096.9|185
1749579600000|2025-06-10 18:20:00|35122|35102|35120.8|35100.8|35130.7|35110.7|35120.6|35100.6|219
1749579900000|2025-06-10 18:25:00|35120.7|35100.7|35113.7|35093.7|35120.7|35100.7|35113.6|35093.6|199
1749580200000|2025-06-10 18:30:00|35113.5|35093.5|35109.2|35089.2|35113.8|35093.8|35103.6|35083.6|214
1749580500000|2025-06-10 18:35:00|35109.3|35089.3|35108.1|35088.1|35112.1|35092.1|35105.7|35085.7|164
1749580800000|2025-06-10 18:40:00|35108.3|35088.3|35108.6|35088.6|35111.4|35091.4|35105|35085|176
1749581100000|2025-06-10 18:45:00|35108.7|35088.7|35107.1|35087.1|35116.9|35096.9|35105.1|35085.1|174
1749581400000|2025-06-10 18:50:00|35108|35088|35115.8|35095.8|35115.9|35095.9|35106.3|35086.3|186
1749581700000|2025-06-10 18:55:00|35115.7|35095.7|35117.7|35097.7|35119.6|35099.6|35112.5|35092.5|291
1749582000000|2025-06-10 19:00:00|35118.9|35098.9|35120.7|35100.7|35121.8|35101.8|35113.4|35093.4|220
1749582300000|2025-06-10 19:05:00|35120.8|35100.8|35106.4|35086.4|35120.8|35100.8|35104.9|35084.9|197
1749582600000|2025-06-10 19:10:00|35106.3|35086.3|35099.8|35079.8|35107.4|35087.4|35099.4|35079.4|147
1749582900000|2025-06-10 19:15:00|35100|35080|35090.9|35070.9|35100.1|35080.1|35087.4|35067.4|178
1749583200000|2025-06-10 19:20:00|35090.8|35070.8|35087.2|35067.2|35091.7|35071.7|35081.6|35061.6|181
1749583500000|2025-06-10 19:25:00|35087.3|35067.3|35096|35076|35096.4|35076.4|35086.2|35066.2|181
1749583800000|2025-06-10 19:30:00|35096.6|35076.6|35091.6|35071.6|35099.9|35079.9|35091.6|35071.6|178
1749584100000|2025-06-10 19:35:00|35091.5|35071.5|35096|35076|35096|35076|35090.2|35070.2|134
1749584400000|2025-06-10 19:40:00|35096.4|35076.4|35083.5|35063.5|35096.4|35076.4|35082.2|35062.2|191
1749584700000|2025-06-10 19:45:00|35083.6|35063.6|35084.9|35064.9|35085.1|35065.1|35071|35051|199
1749585000000|2025-06-10 19:50:00|35085.1|35065.1|35094.9|35074.9|35096.9|35076.9|35082.9|35062.9|215
1749585300000|2025-06-10 19:55:00|35095|35075|35103.3|35083.3|35103.7|35083.7|35093.9|35073.9|202
1749585600000|2025-06-10 20:00:00|35101|35081|35100|35080|35115.3|35083.9|35098.3|35062|201
1749585900000|2025-06-10 20:05:00|35099.9|35079.9|35096.3|35076.3|35118.4|35080.8|35096.3|35055.7|156
1749586200000|2025-06-10 20:10:00|35095.7|35075.7|35092.2|35072.2|35109.3|35075.9|35088.6|35049.8|237
1749586500000|2025-06-10 20:15:00|35092.1|35072.1|35101.3|35081.3|35119.1|35084.6|35090.8|35062.2|157
1749586800000|2025-06-10 20:20:00|35101.2|35081.2|35112.5|35092.5|35124|35094.1|35095.5|35060.4|175
1749587100000|2025-06-10 20:25:00|35112.4|35092.4|35125.9|35075.9|35127.5|35093.5|35106.7|35075.6|139
1749587400000|2025-06-10 20:30:00|35125.8|35075.8|35110.1|35090.1|35127.8|35091|35107.7|35072.7|126
1749587700000|2025-06-10 20:35:00|35110|35090|35131.1|35075.1|35131.1|35094.4|35109.6|35075.1|96
1749588000000|2025-06-10 20:40:00|35131.3|35074.9|35133.8|35069.3|35144.9|35096.4|35114.1|35065.5|193
1749588300000|2025-06-10 20:45:00|35133.7|35069.4|35131.7|35062.6|35139.2|35075.5|35122.4|35050.5|194
1749588600000|2025-06-10 20:50:00|35131.8|35062.8|35139.7|35042|35147.3|35074.6|35124.9|35040.4|277
1749588900000|2025-06-10 20:55:00|35138.8|35042.9|35152.2|35032.2|35153.5|35061.9|35129.3|35014.5|312
1749589200000|2025-06-10 21:00:00|35149.2|35029.2|35150.3|35030.3|35150.3|35030.3|35149.2|35029.2|2
1749589500000|2025-06-10 21:05:00|35131|35011|35153.2|35033.2|35154.9|35034.9|35131|35011|33
1749589800000|2025-06-10 21:10:00|35152.9|35032.9|35141|35021|35158.1|35038.1|35139|35019|16
1749590100000|2025-06-10 21:15:00|35140.5|35020.5|35146.1|35026.1|35157.1|35037.1|35130.5|35010.5|20
1749590400000|2025-06-10 21:20:00|35146.4|35026.4|35144.3|35024.3|35164.5|35044.5|35142|35022|39
1749590700000|2025-06-10 21:25:00|35144.9|35024.9|35155|35035|35156.6|35036.6|35139.5|35019.5|22
1749591000000|2025-06-10 21:30:00|35155.7|35035.7|35145.5|35025.5|35160.7|35040.7|35141.5|35021.5|84
1749591300000|2025-06-10 21:35:00|35146|35026|35151.1|35031.1|35161.4|35041.4|35135.5|35015.5|123
1749591600000|2025-06-10 21:40:00|35151|35031|35146.6|35026.6|35164.4|35044.4|35146.3|35026.3|127
1749591900000|2025-06-10 21:45:00|35147.1|35027.1|35146.3|35026.3|35149.6|35029.6|35144.9|35024.9|123
1749592200000|2025-06-10 21:50:00|35148.7|35028.7|35133.3|35013.3|35161.3|35041.3|35132|35012|207
1749592500000|2025-06-10 21:55:00|35134.1|35014.1|35151.6|35031.6|35168.8|35048.8|35130.1|35010.1|105
1749592800000|2025-06-10 22:00:00|35151.3|35031.3|35149.2|35029.2|35165.4|35045.4|35141.1|35021.1|185
1749593100000|2025-06-10 22:05:00|35149.1|35029.1|35136.8|35027.2|35149.2|35034.5|35136.7|35021.1|92
1749593400000|2025-06-10 22:10:00|35136.6|35027.4|35139.6|35030.6|35145.2|35032.7|35134.4|35020.2|128
1749593700000|2025-06-10 22:15:00|35138.9|35031.3|35142.3|35022.3|35146|35032.5|35134.3|35022.2|154
1749594000000|2025-06-10 22:20:00|35142|35022|35134.2|35027.7|35142.2|35032.2|35132.3|35020.7|142
1749594300000|2025-06-10 22:25:00|35132.3|35028.6|35142.6|35022.6|35142.6|35033|35131.7|35020.1|157
1749594600000|2025-06-10 22:30:00|35142.8|35022.8|35136|35032.8|35145.4|35036.2|35133.3|35022.2|175
1749594900000|2025-06-10 22:35:00|35135|35033.2|35139.2|35034.9|35149.5|35037.8|35134.6|35024.2|150
1749595200000|2025-06-10 22:40:00|35139.1|35035.4|35157.9|35037.9|35176.5|35056.5|35135.2|35025.3|174
1749595500000|2025-06-10 22:45:00|35157.4|35037.4|35162.8|35042.8|35187.8|35067.8|35154.4|35034.4|107
1749595800000|2025-06-10 22:50:00|35153.9|35033.9|35185.8|35065.8|35189.4|35069.4|35153.9|35033.9|154
1749596100000|2025-06-10 22:55:00|35185.6|35065.6|35175.3|35055.3|35192.8|35072.8|35156.7|35036.7|268
1749596400000|2025-06-10 23:00:00|35175.1|35055.1|35187.2|35067.2|35192.5|35072.5|35154.1|35034.1|327
1749596700000|2025-06-10 23:05:00|35187.1|35067.1|35148.2|35028.2|35189.8|35069.8|35147.2|35027.2|262
1749597000000|2025-06-10 23:10:00|35147.7|35027.7|35154.9|35034.9|35156.7|35036.7|35143|35023|232
1749597300000|2025-06-10 23:15:00|35155|35035|35164.1|35044.1|35186.3|35066.3|35146.3|35026.3|294
1749597600000|2025-06-10 23:20:00|35164.6|35044.6|35169.2|35049.2|35183.3|35063.3|35157.5|35037.5|194
1749597900000|2025-06-10 23:25:00|35168.8|35048.8|35143.9|35023.9|35175.9|35055.9|35143.6|35023.6|184
1749598200000|2025-06-10 23:30:00|35143.4|35023.4|35142.3|35053.2|35176|35059.9|35118.5|35023.4|115
1749598500000|2025-06-10 23:35:00|35142.7|35044.5|35137.2|35017.2|35156|35044.5|35105.2|35010.8|211
1749598800000|2025-06-10 23:40:00|35135.8|35015.8|35122.3|35021|35165|35051.8|35109.9|35014.3|170
1749599100000|2025-06-10 23:45:00|35110.7|35021.1|35114|35019.4|35124.8|35045.2|35109.9|35003.7|194
1749599400000|2025-06-10 23:50:00|35114.1|35019.3|35113.9|35022|35129.1|35023|35110.7|35001.9|240
1749599700000|2025-06-10 23:55:00|35114|35022.2|35097.1|35012.7|35130.9|35025.4|35096.9|35007.7|301
1749600000000|2025-06-11 00:00:00|35096.9|35012.8|35104.9|35052|35107.6|35052.8|35086.7|35010.4|508
1749600300000|2025-06-11 00:05:00|35105.5|35052.1|35114.2|35055.2|35119.1|35063.1|35103.6|35046.9|348
1749600600000|2025-06-11 00:10:00|35114.5|35055|35107.3|35051|35114.5|35056|35096.4|35036.2|422
1749600900000|2025-06-11 00:15:00|35107.1|35050.7|35094|35044|35109.3|35057.9|35089.8|35017.3|542
1749601200000|2025-06-11 00:20:00|35094.8|35038.1|35100.2|35050.2|35102.7|35050.2|35088.7|35034.6|356
1749601500000|2025-06-11 00:25:00|35099.7|35049.7|35110|35054.5|35117.5|35063.4|35099.7|35048.6|346
1749601800000|2025-06-11 00:30:00|35110.4|35054.3|35101.9|35051.9|35110.4|35057.6|35095.2|35043.1|344
1749602100000|2025-06-11 00:35:00|35102.1|35052.1|35109.5|35056.5|35111.7|35056.7|35099|35043.5|303
1749602400000|2025-06-11 00:40:00|35109.3|35056.6|35120.7|35067.4|35131.3|35078.1|35109.3|35055.6|390
1749602700000|2025-06-11 00:45:00|35120.6|35067.5|35121.7|35068.8|35124.3|35071.6|35113.3|35060.8|379
1749603000000|2025-06-11 00:50:00|35121.8|35069.1|35126.9|35076.9|35129.2|35079.2|35116.9|35063|398
1749603300000|2025-06-11 00:55:00|35127.1|35077.1|35137.7|35087.7|35139.1|35089.1|35125.6|35074.1|382
1749603600000|2025-06-11 01:00:00|35137.8|35087.8|35141.4|35091.4|35142.6|35092.6|35133.6|35083.6|317
1749603900000|2025-06-11 01:05:00|35141.5|35091.5|35132.3|35082.3|35143|35093|35131.5|35081.5|262
1749604200000|2025-06-11 01:10:00|35132.2|35082.2|35135.6|35082.9|35143.3|35102.5|35121.9|35078.1|466
1749604500000|2025-06-11 01:15:00|35135.4|35082.8|35122.2|35072.2|35135.6|35099.1|35110.9|35069.1|463
1749604800000|2025-06-11 01:20:00|35121.9|35071.9|35126.5|35076.5|35132.3|35081.1|35118.7|35068.7|240
1749605100000|2025-06-11 01:25:00|35126.3|35076.3|35127.3|35077.3|35134.9|35083.9|35123.2|35073.2|247
1749605400000|2025-06-11 01:30:00|35127.2|35077.2|35135.5|35085.5|35136.9|35086.9|35125.5|35074.9|292
1749605700000|2025-06-11 01:35:00|35135.6|35085.6|35138.5|35088.5|35140.5|35090.5|35130.8|35079.8|329
1749606000000|2025-06-11 01:40:00|35137.9|35087.9|35143.8|35093.6|35144.1|35093.8|35133.9|35083.9|222
1749606300000|2025-06-11 01:45:00|35141.9|35093.5|35161.4|35111.4|35161.8|35111.8|35139.8|35089.8|289
1749606600000|2025-06-11 01:50:00|35161.8|35111.8|35166.6|35115.5|35167.9|35117.9|35155.9|35105.9|331
1749606900000|2025-06-11 01:55:00|35166.8|35115.4|35177.7|35127.7|35183.1|35133.1|35166.5|35115|378
1749607200000|2025-06-11 02:00:00|35177.6|35127.6|35171.1|35120.1|35180.5|35130.5|35166.1|35116.1|351
1749607500000|2025-06-11 02:05:00|35171.2|35120.4|35166.6|35115.7|35181.5|35130.2|35166.6|35115.7|424
1749607800000|2025-06-11 02:10:00|35166.8|35115.9|35166.8|35116.8|35171.2|35121.2|35162.5|35112.5|401
1749608100000|2025-06-11 02:15:00|35167.7|35117.7|35163.4|35112.2|35169.5|35119.3|35162.4|35112.2|293
1749608400000|2025-06-11 02:20:00|35163.5|35112.5|35166.8|35113.4|35167.4|35115|35157.5|35107.5|398
1749608700000|2025-06-11 02:25:00|35166.4|35114|35164.3|35114.1|35170.7|35117.8|35162.9|35112.3|347
1749609000000|2025-06-11 02:30:00|35164.4|35114.4|35163.4|35112|35166.4|35116|35158.3|35107.1|409
1749609300000|2025-06-11 02:35:00|35161.3|35112.4|35159.3|35108.5|35163.5|35112.4|35157.2|35104.6|341
1749609600000|2025-06-11 02:40:00|35159.2|35108.6|35155.4|35105.4|35160.4|35109.7|35153.1|35103.1|400
1749609900000|2025-06-11 02:45:00|35157.2|35107.1|35145.5|35095.5|35168.7|35113.7|35144.7|35094.7|353
1749610200000|2025-06-11 02:50:00|35145.4|35095.4|35149.4|35099.4|35152.8|35115|35134.5|35095.4|162
1749610500000|2025-06-11 02:55:00|35149.6|35099.6|35155.6|35105.6|35160.1|35117|35133.5|35098.2|219
1749610800000|2025-06-11 03:00:00|35155.8|35105.8|35164.3|35114.3|35165.8|35127.7|35145.1|35105.6|225
1749611100000|2025-06-11 03:05:00|35164.2|35114.2|35158.2|35108.2|35165.7|35130.1|35146.2|35107.3|234
1749611400000|2025-06-11 03:10:00|35157.8|35107.8|35162.1|35112.1|35162.9|35126.8|35142.1|35107.3|219
1749611700000|2025-06-11 03:15:00|35162|35112|35143.2|35123.2|35168.3|35123.3|35142.2|35106.7|227
1749612000000|2025-06-11 03:20:00|35159.8|35105.9|35162.4|35112.4|35168.6|35130.3|35144.3|35105.9|284
1749612300000|2025-06-11 03:25:00|35162.5|35112.5|35166.9|35112.8|35166.9|35115.6|35159.6|35106.4|206
1749612600000|2025-06-11 03:30:00|35167.2|35113|35163|35107.9|35167.8|35114|35158.7|35105.9|249
1749612900000|2025-06-11 03:35:00|35163.1|35107.6|35151.6|35101.6|35163.1|35110|35149.8|35097.7|221
1749613200000|2025-06-11 03:40:00|35151.5|35101.5|35151.1|35096.4|35155.4|35102|35149.2|35095.4|245
1749613500000|2025-06-11 03:45:00|35151|35096.2|35154.6|35104.6|35157.8|35105.8|35148.3|35095.8|194
1749613800000|2025-06-11 03:50:00|35154.7|35104.7|35154.2|35099.1|35159.3|35107.4|35151.9|35098.9|177
1749614100000|2025-06-11 03:55:00|35153.4|35098.4|35153.7|35099.6|35159.9|35105.5|35151.3|35098.3|256
1749614400000|2025-06-11 04:00:00|35154.9|35099.9|35161.7|35111.7|35166.4|35112.8|35152.6|35099.7|236
1749614700000|2025-06-11 04:05:00|35161.5|35111.5|35159|35104.5|35163.1|35112.6|35157|35103.6|187
1749615000000|2025-06-11 04:10:00|35158.8|35104.4|35151.5|35101.5|35160.3|35108.2|35151.5|35097.8|220
1749615300000|2025-06-11 04:15:00|35151.7|35101.7|35154.7|35104.7|35154.9|35117.6|35136.2|35097.9|170
1749615600000|2025-06-11 04:20:00|35154.6|35104.6|35158.7|35105|35159.4|35122.2|35141|35101.3|231
1749615900000|2025-06-11 04:25:00|35158.9|35104.8|35151.8|35100.4|35158.9|35118.7|35134.5|35094.4|276
1749616200000|2025-06-11 04:30:00|35152|35100.6|35155.5|35104.4|35157.5|35122.4|35138.6|35100.6|239
1749616500000|2025-06-11 04:35:00|35155.4|35104.2|35138.6|35118.6|35156|35121.1|35135.2|35100|215
1749616800000|2025-06-11 04:40:00|35138.5|35118.5|35151.8|35100.6|35153.3|35118.5|35135.2|35097.9|242
1749617100000|2025-06-11 04:45:00|35152|35100.7|35149.1|35098.6|35152.3|35116.8|35132.9|35096.2|183
1749617400000|2025-06-11 04:50:00|35135.9|35115.9|35154|35102.3|35154.8|35120.4|35133|35097.8|213
1749617700000|2025-06-11 04:55:00|35154.4|35102.9|35139.4|35119.4|35155.4|35121|35136|35099.7|206
1749618000000|2025-06-11 05:00:00|35139.5|35119.5|35138.1|35118.1|35156|35122.5|35135|35102.6|192
1749618300000|2025-06-11 05:05:00|35138|35118|35134.6|35114.6|35142.5|35122.5|35132.4|35112.4|149
1749618600000|2025-06-11 05:10:00|35134.7|35114.7|35135.8|35115.8|35136.1|35116.1|35132.5|35112.5|181
1749618900000|2025-06-11 05:15:00|35135.9|35115.9|35130.9|35110.9|35140.6|35120.6|35130.7|35110.7|176
1749619200000|2025-06-11 05:20:00|35131.7|35111.7|35129.2|35109.2|35134|35114|35125.2|35105.2|222
1749619500000|2025-06-11 05:25:00|35129.1|35109.1|35130.5|35110.5|35133.6|35113.6|35126.6|35106.6|169
1749619800000|2025-06-11 05:30:00|35130.4|35110.4|35127.7|35107.7|35130.6|35110.6|35125.6|35105.6|176
1749620100000|2025-06-11 05:35:00|35128.1|35108.1|35130.3|35110.3|35132|35112|35125.2|35105.2|235
1749620400000|2025-06-11 05:40:00|35130.1|35110.1|35129.4|35109.4|35134.1|35114.1|35127.6|35107.6|174
1749620700000|2025-06-11 05:45:00|35128.7|35108.7|35120.3|35100.3|35129.1|35109.1|35117.9|35097.9|142
1749621000000|2025-06-11 05:50:00|35120.2|35100.2|35116.5|35096.5|35120.7|35100.7|35107|35087|222
1749621300000|2025-06-11 05:55:00|35116.9|35096.9|35123.7|35072.9|35130.9|35096.9|35103|35067.9|289
1749621600000|2025-06-11 06:00:00|35123.6|35072.8|35117.2|35097.2|35124.4|35104|35104.6|35068.9|367
1749621900000|2025-06-11 06:05:00|35117|35097|35100.7|35080.7|35118.3|35098.3|35100.6|35080.6|220
1749622200000|2025-06-11 06:10:00|35100.6|35080.6|35115.8|35095.8|35121.1|35101.1|35100.5|35080.5|246
1749622500000|2025-06-11 06:15:00|35115.7|35095.7|35104.1|35084.1|35121.7|35101.7|35100.8|35080.8|266
1749622800000|2025-06-11 06:20:00|35104.2|35084.2|35103.9|35083.9|35108.3|35088.3|35100.6|35080.6|241
1749623100000|2025-06-11 06:25:00|35104|35084|35165|35114.1|35165.8|35128.7|35101.7|35081.7|335
1749623400000|2025-06-11 06:30:00|35168.6|35117.1|35094|35074|35216.3|35121.1|35094|35074|315
1749623700000|2025-06-11 06:35:00|35093.9|35073.9|35090.9|35070.9|35100.7|35080.7|35089.3|35069.3|209
1749624000000|2025-06-11 06:40:00|35090.8|35070.8|35051.4|35031.4|35092.7|35072.7|35050.8|35030.8|246
1749624300000|2025-06-11 06:45:00|35051.5|35031.5|35050.1|35030.1|35058.8|35038.8|35038.1|35018.1|260
1749624600000|2025-06-11 06:50:00|35050|35030|35065|35045|35065|35045|35047|35027|281
1749624900000|2025-06-11 06:55:00|35064.9|35044.9|35085.9|35065.9|35095.1|35075.1|35064.9|35044.9|340
1749625200000|2025-06-11 07:00:00|35084.2|35064.2|35067.9|35047.9|35088.7|35068.7|35067.5|35047.5|287
1749625500000|2025-06-11 07:05:00|35068.1|35048.1|35069.7|35049.7|35082.6|35062.6|35059.9|35039.9|304
1749625800000|2025-06-11 07:10:00|35069.8|35049.8|35075.4|35055.4|35078.7|35058.7|35069.8|35049.8|302
1749626100000|2025-06-11 07:15:00|35075.2|35055.2|35070.8|35050.8|35078|35058|35069|35049|309
1749626400000|2025-06-11 07:20:00|35071|35051|35052.1|35032.1|35071.1|35051.1|35050.2|35030.2|302
1749626700000|2025-06-11 07:25:00|35052.2|35032.2|35052.6|35032.6|35060.2|35040.2|35045.7|35025.7|313
1749627000000|2025-06-11 07:30:00|35052.7|35032.7|35058.7|35038.7|35064.6|35044.6|35046|35026|314
1749627300000|2025-06-11 07:35:00|35058.8|35038.8|35066.8|35046.8|35073.6|35053.6|35052|35032|270
1749627600000|2025-06-11 07:40:00|35067|35047|35062.6|35042.6|35069.9|35049.9|35059.3|35039.3|256
1749627900000|2025-06-11 07:45:00|35061.9|35041.9|35065.9|35045.9|35071.7|35051.7|35054.4|35034.4|413
1749628200000|2025-06-11 07:50:00|35065.8|35045.8|35040.1|35020.1|35067.3|35047.3|35037.8|35017.8|370
1749628500000|2025-06-11 07:55:00|35036.9|35016.9|35046.8|35026.8|35050.3|35030.3|35034.7|35014.7|294
1749628800000|2025-06-11 08:00:00|35048.5|35028.5|35039.3|35019.3|35055.8|35035.8|35032.6|35012.6|314
1749629100000|2025-06-11 08:05:00|35039.5|35019.5|35024.6|35004.6|35039.5|35019.5|35015|34995|280
1749629400000|2025-06-11 08:10:00|35024.5|35004.5|35040.5|35020.5|35046.9|35026.9|35024.5|35004.5|287
1749629700000|2025-06-11 08:15:00|35039.7|35019.7|35026.1|35006.1|35042.2|35022.2|35025.4|35005.4|231
1749630000000|2025-06-11 08:20:00|35026|35006|35028.8|35008.8|35033.7|35013.7|35023.4|35003.4|229
1749630300000|2025-06-11 08:25:00|35028.9|35008.9|35025.5|35005.5|35038.1|35018.1|35024.7|35004.7|342
1749630600000|2025-06-11 08:30:00|35025.7|35005.7|35042.7|35022.7|35052.3|35032.3|35025.5|35005.5|288
1749630900000|2025-06-11 08:35:00|35041.8|35021.8|35036.3|35016.3|35044.9|35024.9|35032.7|35012.7|269
1749631200000|2025-06-11 08:40:00|35036.2|35016.2|35015.1|34995.1|35036.4|35016.4|35012.6|34992.6|292
1749631500000|2025-06-11 08:45:00|35012.7|34992.7|35029.6|35009.6|35029.7|35009.7|35012.5|34992.5|220
1749631800000|2025-06-11 08:50:00|35029.7|35009.7|35035.6|35015.6|35039.7|35019.7|35020.9|35000.9|269
1749632100000|2025-06-11 08:55:00|35036.2|35016.2|35051.4|35031.4|35061.2|35041.2|35033.8|35013.8|337
1749632400000|2025-06-11 09:00:00|35051.2|35031.2|35031.8|35011.8|35055.4|35035.4|35020.9|35000.9|403
1749632700000|2025-06-11 09:05:00|35032.4|35012.4|35037.7|35017.7|35044.9|35024.9|35030.5|35010.5|354
1749633000000|2025-06-11 09:10:00|35037.6|35017.6|35004.8|34984.8|35040.8|35020.8|34999.6|34979.6|429
1749633300000|2025-06-11 09:15:00|35005.5|34985.5|35015.7|34995.7|35026|35006|34999.3|34979.3|365
1749633600000|2025-06-11 09:20:00|35014.4|34994.4|35026.6|35006.6|35034.4|35014.4|35013.9|34993.9|352
1749633900000|2025-06-11 09:25:00|35026.5|35006.5|35017.9|34997.9|35032.3|35012.3|35009.7|34989.7|410
1749634200000|2025-06-11 09:30:00|35016.8|34996.8|35014.6|34994.6|35026.5|35006.5|35009.2|34989.2|362
1749634500000|2025-06-11 09:35:00|35014.5|34994.5|35019.2|34999.2|35027.7|35007.7|35006.6|34986.6|331
1749634800000|2025-06-11 09:40:00|35018.2|34998.2|35036.6|35016.6|35037.1|35017.1|35018.1|34998.1|365
1749635100000|2025-06-11 09:45:00|35036.5|35016.5|35036.1|35016.1|35044.1|35024.1|35035.4|35015.4|438
1749635400000|2025-06-11 09:50:00|35036.2|35016.2|35030.5|35010.5|35051.1|35031.1|35030.5|35010.5|297
1749635700000|2025-06-11 09:55:00|35031.6|35011.6|35041.2|35021.2|35046.9|35026.9|35031.6|35011.6|411
1749636000000|2025-06-11 10:00:00|35039.3|35019.3|35028.9|35008.9|35041.6|35021.6|35026.4|35006.4|406
1749636300000|2025-06-11 10:05:00|35028.7|35008.7|34997.9|34977.9|35034.3|35014.3|34988.7|34968.7|311
1749636600000|2025-06-11 10:10:00|34998.9|34978.9|34993.2|34973.2|35003.7|34983.7|34983.7|34963.7|236
1749636900000|2025-06-11 10:15:00|34993.5|34973.5|34989.5|34969.5|35000|34980|34983.6|34963.6|222
1749637200000|2025-06-11 10:20:00|34989.1|34969.1|34982|34962|34989.6|34969.6|34956.5|34936.5|284
1749637500000|2025-06-11 10:25:00|34982.2|34962.2|34998.9|34978.9|35001.2|34981.2|34981.8|34961.8|222
1749637800000|2025-06-11 10:30:00|34999|34979|35015|34995|35019.5|34999.5|34997.9|34977.9|294
1749638100000|2025-06-11 10:35:00|35017|34997|35006.9|34986.9|35018.4|34998.4|35002.8|34982.8|288
1749638400000|2025-06-11 10:40:00|35007.6|34987.6|35015.3|34995.3|35024.7|35004.7|35003|34983|300
1749638700000|2025-06-11 10:45:00|35015.1|34995.1|35021|35001|35025|35005|35006.2|34986.2|222
1749639000000|2025-06-11 10:50:00|35020.3|35000.3|35008.3|34988.3|35022.1|35002.1|35005.3|34985.3|221
1749639300000|2025-06-11 10:55:00|35008.4|34988.4|35000.6|34980.6|35011|34991|34995.6|34975.6|332
1749639600000|2025-06-11 11:00:00|35001.5|34981.5|35002.5|34982.5|35004.6|34984.6|34994|34974|306
1749639900000|2025-06-11 11:05:00|35002.7|34982.7|35022.5|35002.5|35022.5|35002.5|34997.2|34977.2|330
1749640200000|2025-06-11 11:10:00|35023.7|35003.7|35019.6|34999.6|35028.8|35008.8|35015.5|34995.5|271
1749640500000|2025-06-11 11:15:00|35019.5|34999.5|35024.3|35004.3|35025.7|35005.7|35013.1|34993.1|241
1749640800000|2025-06-11 11:20:00|35023.5|35003.5|35035.8|35015.8|35041.2|35021.2|35015.6|34995.6|417
1749641100000|2025-06-11 11:25:00|35035.9|35015.9|35031.3|35011.3|35042.7|35022.7|35027.6|35007.6|453
1749641400000|2025-06-11 11:30:00|35031.4|35011.4|35046.7|35026.7|35047.8|35027.8|35030.7|35010.7|359
1749641700000|2025-06-11 11:35:00|35046.6|35026.6|35043.5|35023.5|35053.4|35033.4|35028.2|35008.2|332
1749642000000|2025-06-11 11:40:00|35043.1|35023.1|35050.1|35030.1|35050.9|35030.9|35035.6|35015.6|355
1749642300000|2025-06-11 11:45:00|35051.8|35031.8|35059.6|35039.6|35069.6|35049.6|35048.8|35028.8|360
1749642600000|2025-06-11 11:50:00|35058.9|35038.9|35067.1|35047.1|35070.8|35050.8|35058.5|35038.5|322
1749642900000|2025-06-11 11:55:00|35067|35047|35044.3|35024.3|35067.1|35047.1|35039.7|35019.7|384
1749643200000|2025-06-11 12:00:00|35043.6|35023.6|35024|35004|35051.3|35031.3|35012.9|34992.9|550
1749643500000|2025-06-11 12:05:00|35023.8|35003.8|35028.2|35008.2|35041.1|35021.1|35013.5|34993.5|527
1749643800000|2025-06-11 12:10:00|35029|35009|35012.9|34992.9|35033.5|35013.5|35006.6|34986.6|472
1749644100000|2025-06-11 12:15:00|35012.7|34992.7|35020.5|35000.5|35022.5|35002.5|35006.2|34986.2|419
1749644400000|2025-06-11 12:20:00|35020.6|35000.6|35009.8|34989.8|35023.9|35003.9|35005.5|34985.5|405
1749644700000|2025-06-11 12:25:00|35009.7|34989.7|35051.9|34958.1|35056.1|34995.5|35005.6|34952|442
1749645000000|2025-06-11 12:30:00|35052.3|34959.7|34883.6|34863.6|35061.2|34969.4|34883.6|34857.4|700
1749645300000|2025-06-11 12:35:00|34883.8|34863.8|34868.2|34848.2|34883.8|34863.8|34823.2|34803.2|525
1749645600000|2025-06-11 12:40:00|34871.1|34851.1|34897.7|34877.7|34912.6|34892.6|34864.5|34844.5|536
1749645900000|2025-06-11 12:45:00|34898.4|34878.4|34917.8|34897.8|34920.2|34900.2|34889.2|34869.2|549
1749646200000|2025-06-11 12:50:00|34915.7|34895.7|34928.5|34908.5|34933.6|34913.6|34898|34878|512
1749646500000|2025-06-11 12:55:00|34927.3|34907.3|34945.6|34925.6|34947.6|34927.6|34913.9|34893.9|532
1749646800000|2025-06-11 13:00:00|34942.9|34922.9|34951.1|34931.1|34962.3|34942.3|34934.7|34914.7|663
1749647100000|2025-06-11 13:05:00|34951.4|34931.4|34932.7|34912.7|34960.1|34940.1|34930.9|34910.9|554
1749647400000|2025-06-11 13:10:00|34932.2|34912.2|34894.3|34874.3|34935.9|34915.9|34893.9|34873.9|563
1749647700000|2025-06-11 13:15:00|34893.6|34873.6|34916.8|34896.8|34935.1|34915.1|34893.2|34873.2|541
1749648000000|2025-06-11 13:20:00|34917.3|34897.3|34934.7|34914.7|34942.5|34922.5|34912.1|34892.1|497
1749648300000|2025-06-11 13:25:00|34935.5|34915.5|34954.5|34934.5|34955.5|34935.5|34931.6|34911.6|539
1749648600000|2025-06-11 13:30:00|34954.3|34934.3|34949.9|34929.9|34960.4|34940.4|34940.8|34920.8|581
1749648900000|2025-06-11 13:35:00|34950.8|34930.8|34944.1|34924.1|34956.8|34936.8|34937.9|34917.9|494
1749649200000|2025-06-11 13:40:00|34944.2|34924.2|34949.9|34929.9|34952|34932|34931.9|34911.9|509
1749649500000|2025-06-11 13:45:00|34950.1|34930.1|34916.1|34896.1|34960.8|34940.8|34913.9|34893.9|676
1749649800000|2025-06-11 13:50:00|34916.5|34896.5|34888.2|34868.2|34916.5|34896.5|34882.8|34862.8|712
1749650100000|2025-06-11 13:55:00|34888.1|34868.1|34903.9|34883.9|34904.7|34884.7|34884.6|34864.6|530
1749650400000|2025-06-11 14:00:00|34904.3|34884.3|34880.4|34860.4|34907.6|34887.6|34874.6|34854.6|499
1749650700000|2025-06-11 14:05:00|34879.5|34859.5|34879.2|34859.2|34881.5|34861.5|34853.1|34833.1|499
1749651000000|2025-06-11 14:10:00|34879.1|34859.1|34883.8|34863.8|34898.9|34878.9|34879.1|34859.1|374
1749651300000|2025-06-11 14:15:00|34883.2|34863.2|34871.6|34851.6|34883.2|34863.2|34860.1|34840.1|407
1749651600000|2025-06-11 14:20:00|34873.3|34853.3|34876.8|34856.8|34883.7|34863.7|34862|34842|443
1749651900000|2025-06-11 14:25:00|34876.5|34856.5|34899.4|34879.4|34903|34883|34874.8|34854.8|422
1749652200000|2025-06-11 14:30:00|34899.5|34879.5|34873.1|34853.1|34904.2|34884.2|34871|34851|572
1749652500000|2025-06-11 14:35:00|34872.7|34852.7|34868.3|34848.3|34887.6|34867.6|34866.6|34846.6|445
1749652800000|2025-06-11 14:40:00|34868.4|34848.4|34846.8|34826.8|34869.5|34849.5|34846.8|34826.8|394
1749653100000|2025-06-11 14:45:00|34846.9|34826.9|34852.9|34832.9|34856.7|34836.7|34833.4|34813.4|392
1749653400000|2025-06-11 14:50:00|34852.8|34832.8|34854|34834|34857.7|34837.7|34842.4|34822.4|350
1749653700000|2025-06-11 14:55:00|34853.9|34833.9|34856.5|34836.5|34860.8|34840.8|34839.8|34819.8|474
1749654000000|2025-06-11 15:00:00|34856.8|34836.8|34893.7|34873.7|34895.6|34875.6|34856.8|34836.8|541
1749654300000|2025-06-11 15:05:00|34893.1|34873.1|34870.5|34850.5|34894.4|34874.4|34861.6|34841.6|421
1749654600000|2025-06-11 15:10:00|34869.7|34849.7|34843.7|34823.7|34875.3|34855.3|34836.8|34816.8|431
1749654900000|2025-06-11 15:15:00|34843.8|34823.8|34842.7|34822.7|34859.6|34839.6|34831.3|34811.3|472
1749655200000|2025-06-11 15:20:00|34842.6|34822.6|34837|34817|34845.3|34825.3|34824.5|34804.5|342
1749655500000|2025-06-11 15:25:00|34837.6|34817.6|34823.2|34803.2|34853.2|34833.2|34822.6|34802.6|375
1749655800000|2025-06-11 15:30:00|34823.1|34803.1|34811.1|34791.1|34827.4|34807.4|34809.7|34789.7|400
1749656100000|2025-06-11 15:35:00|34810.5|34790.5|34811.6|34791.6|34817.5|34797.5|34808.5|34788.5|408
1749656400000|2025-06-11 15:40:00|34811.5|34791.5|34806.3|34786.3|34815.1|34795.1|34804.1|34784.1|332
1749656700000|2025-06-11 15:45:00|34806.4|34786.4|34807.2|34787.2|34822.8|34802.8|34803.4|34783.4|417
1749657000000|2025-06-11 15:50:00|34802|34782|34798.9|34778.9|34806.7|34786.7|34789.6|34769.6|463
1749657300000|2025-06-11 15:55:00|34796.7|34776.7|34812.5|34792.5|34813|34793|34794.9|34774.9|274
1749657600000|2025-06-11 16:00:00|34814.2|34794.2|34805.4|34785.4|34822.6|34794.2|34803.3|34771.2|321
1749657900000|2025-06-11 16:05:00|34805.5|34785.5|34813.3|34793.3|34820|34800|34802.9|34782.9|523
1749658200000|2025-06-11 16:10:00|34813.2|34793.2|34815.9|34795.9|34827.8|34807.8|34808.3|34788.3|623
1749658500000|2025-06-11 16:15:00|34815.7|34795.7|34811.7|34791.7|34817.8|34797.8|34804.4|34784.4|460
1749658800000|2025-06-11 16:20:00|34811.5|34791.5|34805.6|34785.6|34818.8|34798.8|34805.4|34785.4|515
1749659100000|2025-06-11 16:25:00|34805.5|34785.5|34796.4|34776.4|34824.9|34790.1|34791.9|34760|502
1749659400000|2025-06-11 16:30:00|34795.3|34775.3|34791.1|34771.1|34804.8|34784.8|34786.6|34766.6|387
1749659700000|2025-06-11 16:35:00|34790.1|34770.1|34785.3|34765.3|34796.6|34776.6|34782|34762|430
1749660000000|2025-06-11 16:40:00|34785.1|34765.1|34793.4|34773.4|34796.6|34776.6|34782.4|34762.4|430
1749660300000|2025-06-11 16:45:00|34794|34774|34791.1|34771.1|34803.2|34783.2|34789.3|34769.3|316
1749660600000|2025-06-11 16:50:00|34791|34771|34790.9|34770.9|34794.8|34774.8|34785.8|34765.8|297
1749660900000|2025-06-11 16:55:00|34789.6|34769.6|34796.9|34776.9|34796.9|34776.9|34785.3|34765.3|386
1749661200000|2025-06-11 17:00:00|34796.8|34776.8|34779.4|34759.4|34801.1|34781.1|34778.3|34758.3|386
1749661500000|2025-06-11 17:05:00|34779.3|34759.3|34781.2|34761.2|34788.1|34768.1|34777.5|34757.5|283
1749661800000|2025-06-11 17:10:00|34781.1|34761.1|34775.9|34755.9|34785.8|34765.8|34774.8|34754.8|454
1749662100000|2025-06-11 17:15:00|34776|34756|34779.6|34759.6|34782.2|34762.2|34775.5|34755.5|261
1749662400000|2025-06-11 17:20:00|34779.4|34759.4|34774.2|34754.2|34780.4|34760.4|34771.1|34751.1|276
1749662700000|2025-06-11 17:25:00|34771.4|34751.4|34775.1|34755.1|34778.5|34758.5|34771.1|34751.1|330
1749663000000|2025-06-11 17:30:00|34774.9|34754.9|34778.7|34758.7|34782.7|34762.7|34773|34753|284
1749663300000|2025-06-11 17:35:00|34778.9|34758.9|34787.2|34767.2|34792|34772|34777|34757|384
1749663600000|2025-06-11 17:40:00|34787.4|34767.4|34777.6|34757.6|34789.1|34769.1|34774.8|34754.8|303
1749663900000|2025-06-11 17:45:00|34776.9|34756.9|34773.9|34753.9|34779.8|34759.8|34773.2|34753.2|434
1749664200000|2025-06-11 17:50:00|34773.4|34753.4|34775.5|34755.5|34779.1|34759.1|34770.3|34750.3|232
1749664500000|2025-06-11 17:55:00|34775.4|34755.4|34777.3|34757.3|34777.8|34757.8|34766.5|34746.5|465
1749664800000|2025-06-11 18:00:00|34777.6|34757.6|34771.8|34751.8|34777.6|34757.6|34766.1|34746.1|463
1749665100000|2025-06-11 18:05:00|34770.8|34750.8|34775.5|34755.5|34778.6|34758.6|34769.5|34749.5|373
1749665400000|2025-06-11 18:10:00|34776.1|34756.1|34786.2|34766.2|34789.1|34769.1|34775.3|34755.3|327
1749665700000|2025-06-11 18:15:00|34786.6|34766.6|34804.1|34784.1|34806.9|34786.9|34785.1|34765.1|342
1749666000000|2025-06-11 18:20:00|34804|34784|34808.4|34788.4|34812|34792|34798.4|34778.4|308
1749666300000|2025-06-11 18:25:00|34808.2|34788.2|34811.9|34791.9|34814.2|34794.2|34806.1|34786.1|296
1749666600000|2025-06-11 18:30:00|34811.5|34791.5|34811.1|34791.1|34820.7|34800.7|34809.3|34789.3|366
1749666900000|2025-06-11 18:35:00|34810.1|34790.1|34806.9|34786.9|34810.1|34790.1|34798.3|34778.3|229
1749667200000|2025-06-11 18:40:00|34807.3|34787.3|34815.3|34795.3|34821.3|34801.3|34800.1|34780.1|300
1749667500000|2025-06-11 18:45:00|34815.2|34795.2|34815.6|34795.6|34820.1|34800.1|34812.2|34792.2|208
1749667800000|2025-06-11 18:50:00|34815.5|34795.5|34807.6|34787.6|34816.3|34796.3|34804.6|34784.6|238
1749668100000|2025-06-11 18:55:00|34807.9|34787.9|34817.3|34797.3|34817.6|34797.6|34802.1|34782.1|337
1749668400000|2025-06-11 19:00:00|34817.7|34797.7|34825|34805|34826.7|34806.7|34817.5|34797.5|248
1749668700000|2025-06-11 19:05:00|34825.7|34805.7|34827.3|34807.3|34831|34811|34822.5|34802.5|202
1749669000000|2025-06-11 19:10:00|34826.9|34806.9|34826.4|34806.4|34831.1|34811.1|34824.7|34804.7|195
1749669300000|2025-06-11 19:15:00|34826.3|34806.3|34824.2|34804.2|34830.2|34810.2|34821.3|34801.3|198
1749669600000|2025-06-11 19:20:00|34824.4|34804.4|34823.4|34803.4|34826.4|34806.4|34822|34802|159
1749669900000|2025-06-11 19:25:00|34823.3|34803.3|34826.2|34806.2|34827.9|34807.9|34821.3|34801.3|169
1749670200000|2025-06-11 19:30:00|34826.3|34806.3|34822.7|34802.7|34828.6|34808.6|34821.4|34801.4|202
1749670500000|2025-06-11 19:35:00|34822.6|34802.6|34822.2|34802.2|34825.2|34805.2|34819.1|34799.1|202
1749670800000|2025-06-11 19:40:00|34822|34802|34820.5|34800.5|34825|34805|34816.4|34796.4|208
1749671100000|2025-06-11 19:45:00|34820.7|34800.7|34828.9|34808.9|34830.5|34810.5|34820.7|34800.7|174
1749671400000|2025-06-11 19:50:00|34829.1|34809.1|34831|34811|34831|34811|34826.6|34806.6|217
1749671700000|2025-06-11 19:55:00|34831.1|34811.1|34831.1|34811.1|34850.8|34820.6|34829|34791.7|324
1749672000000|2025-06-11 20:00:00|34831|34811|34857.3|34807.3|34857.6|34828.1|34826.3|34806.3|272
1749672300000|2025-06-11 20:05:00|34857.2|34807.2|34864|34814|34880.2|34814.5|34857.2|34794.3|309
1749672600000|2025-06-11 20:10:00|34863.9|34813.9|34866.2|34808.8|34870.4|34817.2|34862.3|34808.8|310
1749672900000|2025-06-11 20:15:00|34866.4|34808.5|34863.3|34813.3|34869.2|34814.7|34859.8|34804.3|253
1749673200000|2025-06-11 20:20:00|34863.2|34813.2|34864|34813.2|34871.6|34815.6|34860.4|34801.3|273
1749673500000|2025-06-11 20:25:00|34863.7|34813.5|34867.8|34802.3|34874.3|34814.4|34860.6|34798.4|379
1749673800000|2025-06-11 20:30:00|34867.6|34802.5|34857.2|34807.2|34869.8|34808|34856.4|34797.3|235
1749674100000|2025-06-11 20:35:00|34864.2|34798.7|34859.6|34809.6|34865.8|34822.8|34842.8|34798.6|207
1749674400000|2025-06-11 20:40:00|34859.8|34809.8|34859.5|34809.2|34870.7|34810.5|34858.7|34798.3|284
1749674700000|2025-06-11 20:45:00|34859.6|34808.5|34864.8|34807.3|34868.5|34809.2|34855.7|34794.8|260
1749675000000|2025-06-11 20:50:00|34861.6|34804|34863.5|34786.9|34882.2|34804.2|34859|34778.3|217
1749675300000|2025-06-11 20:55:00|34863.4|34787|34885.9|34765.9|34893.8|34791.5|34860.1|34740.4|445
1749675600000|2025-06-11 21:00:00|34888|34768|34888.2|34768.2|34888.2|34768.2|34888|34768|2
1749675900000|2025-06-11 21:05:00|34884.5|34764.5|34900.9|34780.9|34909.8|34789.8|34883.5|34763.5|178
1749676200000|2025-06-11 21:10:00|34900.8|34780.8|34898.2|34778.2|34902.6|34782.6|34895|34775|110
1749676500000|2025-06-11 21:15:00|34899.1|34779.1|34900.8|34780.8|34902.9|34782.9|34896.1|34776.1|75
1749676800000|2025-06-11 21:20:00|34900.5|34780.5|34897.7|34777.7|34901.5|34781.5|34897.3|34777.3|23
1749677100000|2025-06-11 21:25:00|34897.4|34777.4|34897.5|34777.5|34899.4|34779.4|34895.5|34775.5|37
1749677400000|2025-06-11 21:30:00|34899.6|34779.6|34898.6|34778.6|34899.8|34779.8|34895.4|34775.4|45
1749677700000|2025-06-11 21:35:00|34898.4|34778.4|34899.2|34779.2|34900.1|34780.1|34895.8|34775.8|47
1749678000000|2025-06-11 21:40:00|34900|34780|34896.1|34776.1|34901.3|34781.3|34893.4|34773.4|23
1749678300000|2025-06-11 21:45:00|34895.8|34775.8|34896.5|34776.5|34897.7|34777.7|34882.3|34762.3|37
1749678600000|2025-06-11 21:50:00|34896.8|34776.8|34894.7|34774.7|34897.6|34777.6|34894|34774|17
1749678900000|2025-06-11 21:55:00|34890.7|34770.7|34881.1|34761.1|34890.7|34770.7|34877.1|34757.1|172
1749679200000|2025-06-11 22:00:00|34881|34761|34861.3|34741.3|34882.5|34762.5|34858.5|34738.5|175
1749679500000|2025-06-11 22:05:00|34860.7|34740.7|34866.2|34746.2|34876.2|34756.2|34860.5|34740.5|194
1749679800000|2025-06-11 22:10:00|34865.8|34745.8|34866|34746|34871.5|34751.5|34858.5|34738.5|182
1749680100000|2025-06-11 22:15:00|34866.5|34746.5|34862.8|34742.8|34875|34755|34860|34740|158
1749680400000|2025-06-11 22:20:00|34863.7|34743.7|34863.6|34743.6|34869.5|34749.5|34856.5|34736.5|154
1749680700000|2025-06-11 22:25:00|34865|34745|34862.3|34742.3|34870|34750|34850|34730|113
1749681000000|2025-06-11 22:30:00|34864|34744|34862.6|34742.6|34867.1|34747.1|34857.5|34737.5|271
1749681300000|2025-06-11 22:35:00|34862.7|34742.7|34857.7|34737.7|34865|34745|34850.8|34730.8|539
1749681600000|2025-06-11 22:40:00|34857.5|34737.5|34854.7|34734.7|34859.6|34739.6|34847.7|34727.7|553
1749681900000|2025-06-11 22:45:00|34854.1|34734.1|34855.3|34735.3|34865.1|34745.1|34849.2|34729.2|494
1749682200000|2025-06-11 22:50:00|34855.2|34735.2|34848.7|34728.7|34856.7|34736.7|34842.3|34722.3|692
1749682500000|2025-06-11 22:55:00|34849.2|34729.2|34828|34708|34850.3|34730.3|34816.5|34696.5|661
1749682800000|2025-06-11 23:00:00|34828.4|34708.4|34820.1|34700.1|34831.6|34711.6|34802.1|34682.1|572
1749683100000|2025-06-11 23:05:00|34820|34700|34825.8|34705.8|34839.2|34719.2|34808.4|34688.4|818
1749683400000|2025-06-11 23:10:00|34825.2|34705.2|34814.1|34694.1|34829.9|34709.9|34811.2|34691.2|841
1749683700000|2025-06-11 23:15:00|34815|34695|34822.9|34702.9|34829|34709|34814.6|34694.6|784
1749684000000|2025-06-11 23:20:00|34823|34703|34831.4|34711.4|34835.7|34715.7|34816.3|34696.3|924
1749684300000|2025-06-11 23:25:00|34831.5|34711.5|34830.2|34710.2|34835.6|34715.6|34822.5|34702.5|862
1749684600000|2025-06-11 23:30:00|34831|34711|34830.2|34710.2|34841.3|34721.3|34817.2|34697.2|780
1749684900000|2025-06-11 23:35:00|34829.7|34709.7|34822.7|34702.7|34834.7|34714.7|34819.2|34699.2|885
1749685200000|2025-06-11 23:40:00|34822.5|34702.5|34825.5|34705.5|34827.6|34707.6|34809.4|34689.4|822
1749685500000|2025-06-11 23:45:00|34825.3|34705.3|34820.5|34700.5|34828.7|34708.7|34813.6|34693.6|653
1749685800000|2025-06-11 23:50:00|34820.3|34700.3|34832.4|34731.8|34837.6|34735.4|34818.5|34698.5|626
1749686100000|2025-06-11 23:55:00|34829.4|34726.6|34819.8|34719.9|34834|34742.1|34810.1|34701.5|511
1749686400000|2025-06-12 00:00:00|34820|34701|34822.9|34745.7|34827.5|34748.4|34782.7|34701|755
1749686700000|2025-06-12 00:05:00|34815|34746|34823.5|34751.4|34824.4|34759.8|34793|34725.7|451
1749687000000|2025-06-12 00:10:00|34821.6|34751.5|34815.8|34765.8|34826.5|34768.1|34788.1|34736.4|410
1749687300000|2025-06-12 00:15:00|34815.9|34765.9|34819.1|34745.4|34828.3|34778.8|34796.2|34743.7|276
1749687600000|2025-06-12 00:20:00|34822.9|34753.1|34812.5|34741.5|34827.9|34781.7|34786.3|34736.6|392
1749687900000|2025-06-12 00:25:00|34812.1|34741.3|34790.2|34739.9|34812.5|34761.8|34770.1|34715.2|463
1749688200000|2025-06-12 00:30:00|34789.6|34739.6|34801.2|34751.2|34819.9|34775.4|34772.9|34723.4|467
1749688500000|2025-06-12 00:35:00|34786.2|34766.2|34787.9|34737.9|34816.9|34772.4|34767.1|34715.2|498
1749688800000|2025-06-12 00:40:00|34787.7|34737.7|34763.3|34713.3|34797.1|34744.2|34748.1|34703.2|548
1749689100000|2025-06-12 00:45:00|34755|34735|34751.2|34695.7|34786.6|34743.7|34736.8|34684.8|440
1749689400000|2025-06-12 00:50:00|34750.9|34693.7|34758.3|34699.2|34763.9|34706.6|34741.1|34684.4|584
1749689700000|2025-06-12 00:55:00|34758.8|34699.3|34765|34710.1|34766|34727.4|34743.1|34697.7|489
1749690000000|2025-06-12 01:00:00|34762.9|34710.4|34773.8|34719.7|34787|34732.7|34762.9|34709.6|462
1749690300000|2025-06-12 01:05:00|34774|34715.4|34774.8|34717.9|34775.7|34737.6|34749.2|34705.9|462
1749690600000|2025-06-12 01:10:00|34771.5|34717.7|34760.9|34704.9|34775.1|34719.7|34751.7|34699.3|608
1749690900000|2025-06-12 01:15:00|34762.5|34705.1|34754.3|34694.9|34766.4|34705.8|34742.6|34688.7|574
1749691200000|2025-06-12 01:20:00|34752.1|34694.4|34739.7|34685|34754.5|34707.3|34725|34680.2|518
1749691500000|2025-06-12 01:25:00|34740|34683.4|34733.4|34683.3|34740.2|34700.8|34715.4|34676|500
1749691800000|2025-06-12 01:30:00|34734|34683.2|34727.6|34677.6|34762.5|34711.2|34716|34675.4|436
1749692100000|2025-06-12 01:35:00|34727.9|34677.9|34734.8|34684.6|34743.6|34693.6|34727.6|34677.6|409
1749692400000|2025-06-12 01:40:00|34735.1|34685.1|34758.7|34708.5|34770.1|34719.5|34728.9|34679.9|514
1749692700000|2025-06-12 01:45:00|34759.1|34708.6|34751.2|34701.2|34763.1|34710.8|34745|34680.9|416
1749693000000|2025-06-12 01:50:00|34749.3|34699.3|34760|34708.7|34768.7|34725.6|34742.7|34694.5|362
1749693300000|2025-06-12 01:55:00|34760.3|34710.3|34780.8|34730.8|34781.3|34731.3|34749.2|34709.2|398
1749693600000|2025-06-12 02:00:00|34780.9|34730.9|34798|34743.9|34799|34747|34778.5|34726.3|441
1749693900000|2025-06-12 02:05:00|34798.1|34744.2|34806.4|34751.3|34809.9|34754.4|34796.7|34743.8|370
1749694200000|2025-06-12 02:10:00|34806.6|34751.2|34809|34747.3|34813.9|34760.3|34804.3|34746.8|381
1749694500000|2025-06-12 02:15:00|34808.8|34750.4|34800.6|34743.7|34810.3|34752.3|34800.4|34742.7|365
1749694800000|2025-06-12 02:20:00|34800.5|34745.8|34799.5|34745.2|34803.9|34753|34787.3|34732.9|428
1749695100000|2025-06-12 02:25:00|34803.5|34745.4|34790.5|34739|34804.3|34749.1|34785.1|34735.1|379
1749695400000|2025-06-12 02:30:00|34791.9|34738.8|34788.2|34738.2|34796.8|34746.6|34783.4|34731.9|363
1749695700000|2025-06-12 02:35:00|34788.3|34738.3|34787.6|34737.6|34797.5|34747.5|34785.8|34735.8|300
1749696000000|2025-06-12 02:40:00|34787.9|34737.9|34790.8|34740.8|34794.1|34756.2|34773.6|34735.1|263
1749696300000|2025-06-12 02:45:00|34790.9|34740.9|34799|34748.2|34800.3|34767|34775|34739.3|286
1749696600000|2025-06-12 02:50:00|34799.9|34749.9|34803.8|34753.8|34816|34764.5|34797.2|34747.2|320
1749696900000|2025-06-12 02:55:00|34805.3|34755.3|34800.3|34750.3|34805.4|34755.4|34797.9|34747.9|239
1749697200000|2025-06-12 03:00:00|34801.8|34751.8|34802.5|34752.5|34807.5|34770.2|34780.1|34745.3|246
1749697500000|2025-06-12 03:05:00|34802.6|34752.6|34793.3|34743.3|34802.6|34757.8|34775.7|34739.8|235
1749697800000|2025-06-12 03:10:00|34794.3|34744.3|34770.3|34750.3|34794.3|34752.7|34766.6|34736.5|204
1749698100000|2025-06-12 03:15:00|34770.7|34750.7|34771.6|34751.6|34773.3|34753.3|34767.3|34747.3|204
1749698400000|2025-06-12 03:20:00|34772.4|34752.4|34772.8|34752.8|34797.8|34759.3|34770.8|34736.9|207
1749698700000|2025-06-12 03:25:00|34772.3|34752.3|34767.6|34747.6|34774.1|34754.1|34766.6|34746.6|254
1749699000000|2025-06-12 03:30:00|34767.5|34747.5|34766.7|34746.7|34770.2|34750.2|34759.5|34739.5|265
1749699300000|2025-06-12 03:35:00|34767|34747|34752.2|34732.2|34777.6|34747|34751.5|34726.9|284
1749699600000|2025-06-12 03:40:00|34751.8|34731.8|34762.9|34742.9|34781.8|34746.8|34751.8|34727.5|250
1749699900000|2025-06-12 03:45:00|34763.1|34743.1|34759.1|34739.1|34763.1|34743.1|34753.4|34733.4|212
1749700200000|2025-06-12 03:50:00|34759.4|34739.4|34768.3|34718.3|34778.6|34745.4|34750.5|34716.2|254
1749700500000|2025-06-12 03:55:00|34768.2|34718.2|34752.5|34732.5|34769.3|34733.4|34749.1|34716.3|260
1749700800000|2025-06-12 04:00:00|34752.9|34732.9|34765.7|34745.7|34777.7|34746.4|34752.4|34710.3|243
1749701100000|2025-06-12 04:05:00|34765.5|34745.5|34766.8|34746.8|34779.3|34748.8|34762.7|34725.3|212
1749701400000|2025-06-12 04:10:00|34766.7|34746.7|34780.4|34730.4|34783.9|34754|34766.4|34730.4|235
1749701700000|2025-06-12 04:15:00|34780.7|34730.7|34768|34748|34786.3|34749.8|34763.7|34729.2|209
1749702000000|2025-06-12 04:20:00|34768.5|34748.5|34775.4|34725.4|34775.4|34749.5|34759.2|34725.4|185
1749702300000|2025-06-12 04:25:00|34777.9|34727.9|34761.2|34741.2|34779|34743.6|34756.8|34721.2|205
1749702600000|2025-06-12 04:30:00|34760.6|34740.6|34779.3|34729.3|34788.2|34740.7|34760.6|34724.5|315
1749702900000|2025-06-12 04:35:00|34779.4|34729.4|34761.9|34741.9|34781.7|34744.3|34759.1|34727.9|197
1749703200000|2025-06-12 04:40:00|34761.8|34741.8|34775.4|34725.4|34776.6|34744|34760.1|34723.8|149
1749703500000|2025-06-12 04:45:00|34775.1|34725.1|34758.8|34738.8|34776.7|34741.3|34758.6|34720.4|161
1749703800000|2025-06-12 04:50:00|34758.1|34738.1|34757.2|34737.2|34772.6|34739.9|34752.3|34717.9|187
1749704100000|2025-06-12 04:55:00|34756.4|34736.4|34766|34746|34766.2|34746.2|34755|34735|151
1749704400000|2025-06-12 05:00:00|34765.9|34745.9|34774.3|34754.3|34778.9|34758.9|34765.9|34745.9|276
1749704700000|2025-06-12 05:05:00|34774.7|34754.7|34764.3|34744.3|34774.9|34754.9|34764.3|34744.3|210
1749705000000|2025-06-12 05:10:00|34764.7|34744.7|34770.7|34750.7|34772|34752|34763.9|34743.9|194
1749705300000|2025-06-12 05:15:00|34770.3|34750.3|34763|34743|34787.4|34751|34761.7|34726.2|231
1749705600000|2025-06-12 05:20:00|34763.2|34743.2|34741.4|34721.4|34763.5|34743.5|34739.1|34719.1|244
1749705900000|2025-06-12 05:25:00|34741.5|34721.5|34735.8|34715.8|34746.8|34726.8|34735.6|34715.6|189
1749706200000|2025-06-12 05:30:00|34735.9|34715.9|34733.4|34713.4|34739.1|34719.1|34729.3|34709.3|265
1749706500000|2025-06-12 05:35:00|34733.3|34713.3|34729.1|34709.1|34746.4|34718.2|34722.5|34689.3|291
1749706800000|2025-06-12 05:40:00|34729.8|34709.8|34734.6|34714.6|34748.6|34716.3|34720.1|34695.3|283
1749707100000|2025-06-12 05:45:00|34734.8|34714.8|34723.3|34703.3|34750.4|34715.9|34720.4|34681.1|351
1749707400000|2025-06-12 05:50:00|34722.3|34702.3|34741.7|34691.7|34746.5|34710.6|34705|34671.2|374
1749707700000|2025-06-12 05:55:00|34741.9|34691.9|34728|34708|34743.5|34710.2|34720.3|34688.1|300
1749708000000|2025-06-12 06:00:00|34728.3|34708.3|34732.8|34712.8|34752.4|34716.6|34719.4|34692.5|488
1749708300000|2025-06-12 06:05:00|34732.4|34712.4|34733.5|34713.5|34735.9|34715.9|34716.1|34696.1|414
1749708600000|2025-06-12 06:10:00|34734.4|34714.4|34756.6|34736.6|34761.1|34741.1|34730.4|34710.4|398
1749708900000|2025-06-12 06:15:00|34756.7|34736.7|34783.5|34763.5|34784.4|34764.4|34755.2|34735.2|366
1749709200000|2025-06-12 06:20:00|34783.3|34763.3|34764|34744|34783.3|34763.3|34757.1|34737.1|325
1749709500000|2025-06-12 06:25:00|34763.3|34743.3|34756.5|34736.5|34768.5|34748.5|34751.7|34731.7|361
1749709800000|2025-06-12 06:30:00|34756.3|34736.3|34742.1|34722.1|34756.5|34736.5|34737.8|34717.8|333
1749710100000|2025-06-12 06:35:00|34742.2|34722.2|34728.5|34708.5|34748.4|34728.4|34723.6|34703.6|280
1749710400000|2025-06-12 06:40:00|34728.4|34708.4|34748.3|34728.3|34749.7|34729.7|34728.4|34708.4|347
1749710700000|2025-06-12 06:45:00|34749|34729|34768.1|34748.1|34772.9|34752.9|34746.4|34726.4|344
1749711000000|2025-06-12 06:50:00|34767.9|34747.9|34779.5|34759.5|34801.5|34781.5|34763.7|34743.7|511
1749711300000|2025-06-12 06:55:00|34780.6|34760.6|34768.8|34748.8|34788.6|34768.6|34762|34742|703
1749711600000|2025-06-12 07:00:00|34767.7|34747.7|34788.5|34768.5|34792.4|34772.4|34767.7|34747.7|491
1749711900000|2025-06-12 07:05:00|34788.3|34768.3|34825|34805|34826|34806|34780.6|34760.6|442
1749712200000|2025-06-12 07:10:00|34824.1|34804.1|34830|34810|34837.9|34817.9|34807.2|34787.2|471
1749712500000|2025-06-12 07:15:00|34830.9|34810.9|34828.2|34808.2|34834.5|34814.5|34820.4|34800.4|397
1749712800000|2025-06-12 07:20:00|34828|34808|34845.6|34825.6|34848.4|34828.4|34823|34803|422
1749713100000|2025-06-12 07:25:00|34845.7|34825.7|34855.6|34835.6|34878.3|34858.3|34845|34825|486
1749713400000|2025-06-12 07:30:00|34855.5|34835.5|34854.7|34834.7|34864.8|34844.8|34845.4|34825.4|396
1749713700000|2025-06-12 07:35:00|34854.8|34834.8|34862.8|34842.8|34871.2|34851.2|34850.4|34830.4|351
1749714000000|2025-06-12 07:40:00|34862.7|34842.7|34870.4|34850.4|34879|34859|34856.7|34836.7|318
1749714300000|2025-06-12 07:45:00|34870.3|34850.3|34851.5|34831.5|34871.1|34851.1|34845.4|34825.4|406
1749714600000|2025-06-12 07:50:00|34851.6|34831.6|34822.3|34802.3|34854.2|34834.2|34822.2|34802.2|415
1749714900000|2025-06-12 07:55:00|34822.4|34802.4|34772.3|34752.3|34822.4|34802.4|34767.9|34747.9|448
1749715200000|2025-06-12 08:00:00|34772.2|34752.2|34759.1|34739.1|34789|34769|34755.7|34735.7|460
1749715500000|2025-06-12 08:05:00|34758.2|34738.2|34776.3|34756.3|34780.3|34760.3|34749.7|34729.7|428
1749715800000|2025-06-12 08:10:00|34775|34755|34780.3|34760.3|34796.9|34776.9|34774.4|34754.4|385
1749716100000|2025-06-12 08:15:00|34779.8|34759.8|34782|34762|34782|34762|34746.6|34726.6|461
1749716400000|2025-06-12 08:20:00|34782.1|34762.1|34771.5|34751.5|34784.5|34764.5|34767.2|34747.2|339
1749716700000|2025-06-12 08:25:00|34771.4|34751.4|34772.8|34752.8|34779.5|34759.5|34766|34746|357
1749717000000|2025-06-12 08:30:00|34773.9|34753.9|34780.7|34760.7|34786.4|34766.4|34772.8|34752.8|388
1749717300000|2025-06-12 08:35:00|34780.6|34760.6|34776.2|34756.2|34783.6|34763.6|34765.5|34745.5|353
1749717600000|2025-06-12 08:40:00|34776.1|34756.1|34755.7|34735.7|34780.5|34760.5|34754|34734|403
1749717900000|2025-06-12 08:45:00|34755.2|34735.2|34740.9|34720.9|34755.7|34735.7|34733|34713|414
1749718200000|2025-06-12 08:50:00|34741|34721|34731.4|34711.4|34748.1|34728.1|34724|34704|389
1749718500000|2025-06-12 08:55:00|34731.2|34711.2|34734.6|34714.6|34737.6|34717.6|34726|34706|455
1749718800000|2025-06-12 09:00:00|34736.5|34716.5|34730.9|34710.9|34750|34730|34722.3|34702.3|394
1749719100000|2025-06-12 09:05:00|34731|34711|34701.9|34681.9|34733.9|34713.9|34695.9|34675.9|421
1749719400000|2025-06-12 09:10:00|34702.1|34682.1|34678.8|34658.8|34708|34688|34668.1|34648.1|446
1749719700000|2025-06-12 09:15:00|34679.5|34659.5|34694.4|34674.4|34697.4|34677.4|34679.1|34659.1|319
1749720000000|2025-06-12 09:20:00|34695.1|34675.1|34668.5|34648.5|34701.8|34681.8|34661.9|34641.9|421
1749720300000|2025-06-12 09:25:00|34668.7|34648.7|34684.4|34664.4|34684.6|34664.6|34668.7|34648.7|327
1749720600000|2025-06-12 09:30:00|34684.3|34664.3|34693.6|34673.6|34700.8|34680.8|34682.4|34662.4|327
1749720900000|2025-06-12 09:35:00|34692.9|34672.9|34696.5|34676.5|34701.3|34681.3|34684.5|34664.5|331
1749721200000|2025-06-12 09:40:00|34696.4|34676.4|34701.8|34681.8|34702.9|34682.9|34688.3|34668.3|320
1749721500000|2025-06-12 09:45:00|34702|34682|34677.9|34657.9|34704|34684|34677.9|34657.9|348
1749721800000|2025-06-12 09:50:00|34677.1|34657.1|34648.3|34628.3|34679.9|34659.9|34605|34585|424
1749722100000|2025-06-12 09:55:00|34647.8|34627.8|34685.8|34665.8|34687.2|34667.2|34632.4|34612.4|489
1749722400000|2025-06-12 10:00:00|34685.7|34665.7|34688.4|34668.4|34697.3|34677.3|34677.7|34657.7|425
1749722700000|2025-06-12 10:05:00|34688.5|34668.5|34678.9|34658.9|34690.3|34670.3|34672.7|34652.7|395
1749723000000|2025-06-12 10:10:00|34679|34659|34662.9|34642.9|34681.1|34661.1|34634.5|34614.5|488
1749723300000|2025-06-12 10:15:00|34662.8|34642.8|34629.8|34609.8|34670.2|34650.2|34628.5|34608.5|404
1749723600000|2025-06-12 10:20:00|34629|34609|34644.7|34624.7|34649.6|34629.6|34627.2|34607.2|401
1749723900000|2025-06-12 10:25:00|34644.8|34624.8|34609.7|34589.7|34650|34630|34602.3|34582.3|512
1749724200000|2025-06-12 10:30:00|34608.5|34588.5|34606|34586|34612.1|34592.1|34577.7|34557.7|526
1749724500000|2025-06-12 10:35:00|34604|34584|34610.8|34590.8|34612.8|34592.8|34589.1|34569.1|404
1749724800000|2025-06-12 10:40:00|34610.4|34590.4|34630.4|34610.4|34632.1|34612.1|34603.1|34583.1|378
1749725100000|2025-06-12 10:45:00|34630.7|34610.7|34589.5|34569.5|34634.6|34614.6|34589.4|34569.4|412
1749725400000|2025-06-12 10:50:00|34589.6|34569.6|34586.8|34566.8|34596.5|34576.5|34535.2|34515.2|480
1749725700000|2025-06-12 10:55:00|34586.9|34566.9|34596.3|34576.3|34600.4|34580.4|34584.4|34564.4|463
1749726000000|2025-06-12 11:00:00|34597.3|34577.3|34562.1|34542.1|34599.3|34579.3|34562.1|34542.1|438
1749726300000|2025-06-12 11:05:00|34559.4|34539.4|34565.4|34545.4|34571.4|34551.4|34556.7|34536.7|375
1749726600000|2025-06-12 11:10:00|34565.7|34545.7|34595.7|34575.7|34598.9|34578.9|34563.3|34543.3|398
1749726900000|2025-06-12 11:15:00|34595|34575|34593.6|34573.6|34600.1|34580.1|34580.7|34560.7|377
1749727200000|2025-06-12 11:20:00|34592.6|34572.6|34559.7|34539.7|34600.4|34580.4|34557.4|34537.4|398
1749727500000|2025-06-12 11:25:00|34559.4|34539.4|34571.3|34551.3|34578|34558|34548.4|34528.4|533
1749727800000|2025-06-12 11:30:00|34570.7|34550.7|34557.9|34537.9|34572.7|34552.7|34545.9|34525.9|463
1749728100000|2025-06-12 11:35:00|34558|34538|34584.2|34564.2|34584.3|34564.3|34552.8|34532.8|459
1749728400000|2025-06-12 11:40:00|34584.3|34564.3|34583.2|34563.2|34590.9|34570.9|34572.8|34552.8|434
1749728700000|2025-06-12 11:45:00|34583.1|34563.1|34570.1|34550.1|34586.9|34566.9|34560.6|34540.6|421
1749729000000|2025-06-12 11:50:00|34569.2|34549.2|34554.2|34534.2|34576.5|34556.5|34552.7|34532.7|448
1749729300000|2025-06-12 11:55:00|34554.7|34534.7|34586.2|34566.2|34590.2|34570.2|34551.6|34531.6|470
1749729600000|2025-06-12 12:00:00|34586.4|34566.4|34597|34577|34598.4|34578.4|34574|34554|408
1749729900000|2025-06-12 12:05:00|34598.9|34578.9|34578.1|34558.1|34598.9|34578.9|34564.1|34544.1|415
1749730200000|2025-06-12 12:10:00|34578.7|34558.7|34570|34550|34578.9|34558.9|34560.2|34540.2|393
1749730500000|2025-06-12 12:15:00|34569.3|34549.3|34554.8|34534.8|34570.7|34550.7|34537.2|34517.2|405
1749730800000|2025-06-12 12:20:00|34554.1|34534.1|34575.9|34555.9|34577.2|34557.2|34547.7|34527.7|440
1749731100000|2025-06-12 12:25:00|34576.4|34556.4|34606.3|34545.8|34606.7|34570.9|34569.6|34534.7|429
1749731400000|2025-06-12 12:30:00|34605.8|34546.3|34519.2|34499.2|34605.8|34546.3|34479.7|34459.7|419
1749731700000|2025-06-12 12:35:00|34520.6|34500.6|34497.1|34477.1|34522.3|34502.3|34494.2|34474.2|295
1749732000000|2025-06-12 12:40:00|34498.8|34478.8|34493.3|34473.3|34510.5|34490.5|34484.5|34464.5|257
1749732300000|2025-06-12 12:45:00|34494.3|34474.3|34520.1|34500.1|34530.9|34510.9|34493.2|34473.2|365
1749732600000|2025-06-12 12:50:00|34519.5|34499.5|34530.6|34510.6|34531.4|34511.4|34517|34497|421
1749732900000|2025-06-12 12:55:00|34530|34510|34543.4|34523.4|34545.5|34525.5|34524|34504|468
1749733200000|2025-06-12 13:00:00|34545.3|34525.3|34523.8|34503.8|34546.8|34526.8|34517.8|34497.8|466
1749733500000|2025-06-12 13:05:00|34522.4|34502.4|34540.5|34520.5|34546.9|34526.9|34514|34494|494
1749733800000|2025-06-12 13:10:00|34541.5|34521.5|34565.7|34545.7|34570.4|34550.4|34541.3|34521.3|488
1749734100000|2025-06-12 13:15:00|34566.1|34546.1|34569.9|34549.9|34581.3|34561.3|34564.9|34544.9|391
1749734400000|2025-06-12 13:20:00|34569.8|34549.8|34603|34583|34608.8|34588.8|34569.8|34549.8|400
1749734700000|2025-06-12 13:25:00|34603.4|34583.4|34603.8|34583.8|34618.4|34598.4|34603.1|34583.1|378
1749735000000|2025-06-12 13:30:00|34603.9|34583.9|34588|34568|34604.9|34584.9|34581.6|34561.6|488
1749735300000|2025-06-12 13:35:00|34587.7|34567.7|34576.6|34556.6|34593|34573|34568|34548|465
1749735600000|2025-06-12 13:40:00|34575.9|34555.9|34565.7|34545.7|34581.1|34561.1|34560.2|34540.2|430
1749735900000|2025-06-12 13:45:00|34564.9|34544.9|34610.7|34590.7|34613.8|34593.8|34564.9|34544.9|379
1749736200000|2025-06-12 13:50:00|34610.2|34590.2|34618.7|34598.7|34630.1|34610.1|34597.4|34577.4|479
1749736500000|2025-06-12 13:55:00|34619.2|34599.2|34616.8|34596.8|34634.5|34614.5|34612.9|34592.9|576
1749736800000|2025-06-12 14:00:00|34616.2|34596.2|34619.8|34599.8|34629.7|34609.7|34613.9|34593.9|521
1749737100000|2025-06-12 14:05:00|34619.3|34599.3|34606.7|34586.7|34630.2|34610.2|34602.5|34582.5|484
1749737400000|2025-06-12 14:10:00|34606.9|34586.9|34614.8|34594.8|34620.6|34600.6|34605.5|34585.5|426
1749737700000|2025-06-12 14:15:00|34616.4|34596.4|34623|34603|34631.4|34611.4|34612.2|34592.2|398
1749738000000|2025-06-12 14:20:00|34622.9|34602.9|34618|34598|34639.1|34619.1|34616.6|34596.6|435
1749738300000|2025-06-12 14:25:00|34618.5|34598.5|34629|34609|34630.6|34610.6|34616|34596|386
1749738600000|2025-06-12 14:30:00|34628.8|34608.8|34632.5|34612.5|34632.5|34612.5|34615.6|34595.6|413
1749738900000|2025-06-12 14:35:00|34632.4|34612.4|34633.3|34613.3|34636.7|34616.7|34623|34603|367
1749739200000|2025-06-12 14:40:00|34633.2|34613.2|34633.3|34613.3|34637.2|34617.2|34622.7|34602.7|368
1749739500000|2025-06-12 14:45:00|34633.5|34613.5|34620|34600|34633.5|34613.5|34610.5|34590.5|473
1749739800000|2025-06-12 14:50:00|34620.1|34600.1|34618.9|34598.9|34621.3|34601.3|34606.7|34586.7|429
1749740100000|2025-06-12 14:55:00|34618.8|34598.8|34633.9|34613.9|34635.4|34615.4|34617|34597|429
1749740400000|2025-06-12 15:00:00|34634.4|34614.4|34657.8|34637.8|34658.6|34638.6|34627.1|34607.1|456
1749740700000|2025-06-12 15:05:00|34659.7|34639.7|34655.4|34635.4|34670.5|34650.5|34646.6|34626.6|411
1749741000000|2025-06-12 15:10:00|34655.6|34635.6|34666.3|34646.3|34671.2|34651.2|34650.3|34630.3|369
1749741300000|2025-06-12 15:15:00|34667|34647|34658.7|34638.7|34680.5|34660.5|34653.7|34633.7|386
1749741600000|2025-06-12 15:20:00|34659.5|34639.5|34678.1|34658.1|34678.1|34658.1|34653.9|34633.9|272
1749741900000|2025-06-12 15:25:00|34675.8|34655.8|34678.7|34658.7|34682.3|34662.3|34656.7|34636.7|410
1749742200000|2025-06-12 15:30:00|34679.6|34659.6|34669.5|34649.5|34684.3|34664.3|34660.6|34640.6|427
1749742500000|2025-06-12 15:35:00|34669.7|34649.7|34680.5|34660.5|34685|34665|34666.4|34646.4|368
1749742800000|2025-06-12 15:40:00|34680.6|34660.6|34687.9|34667.9|34701|34681|34680.4|34660.4|398
1749743100000|2025-06-12 15:45:00|34687.8|34667.8|34679|34659|34688.3|34668.3|34675.9|34655.9|384
1749743400000|2025-06-12 15:50:00|34678.7|34658.7|34675.1|34655.1|34685.6|34665.6|34670.7|34650.7|384
1749743700000|2025-06-12 15:55:00|34675.3|34655.3|34676|34656|34678.5|34658.5|34662.7|34642.7|400
1749744000000|2025-06-12 16:00:00|34676.5|34656.5|34681.9|34661.9|34691|34671|34674.9|34654.9|358
1749744300000|2025-06-12 16:05:00|34682|34662|34683.4|34663.4|34689.3|34669.3|34676.4|34656.4|418
1749744600000|2025-06-12 16:10:00|34683.3|34663.3|34683.4|34663.4|34695.4|34675.4|34672.2|34652.2|414
1749744900000|2025-06-12 16:15:00|34683.3|34663.3|34673.4|34653.4|34685.1|34665.1|34669.9|34649.9|392
1749745200000|2025-06-12 16:20:00|34673.5|34653.5|34685|34665|34687.7|34667.7|34673|34653|371
1749745500000|2025-06-12 16:25:00|34684.9|34664.9|34687.4|34667.4|34687.6|34667.6|34677.4|34657.4|326
1749745800000|2025-06-12 16:30:00|34686.3|34666.3|34691.6|34671.6|34694.2|34674.2|34678.3|34658.3|366
1749746100000|2025-06-12 16:35:00|34691.3|34671.3|34692.3|34672.3|34693.7|34673.7|34680.6|34660.6|345
1749746400000|2025-06-12 16:40:00|34692.5|34672.5|34697.1|34677.1|34701.9|34681.9|34688.3|34668.3|325
1749746700000|2025-06-12 16:45:00|34697.6|34677.6|34704.4|34684.4|34707.9|34687.9|34693.9|34673.9|277
1749747000000|2025-06-12 16:50:00|34704.2|34684.2|34689.3|34669.3|34706.4|34686.4|34687.9|34667.9|283
1749747300000|2025-06-12 16:55:00|34689.1|34669.1|34684|34664|34693.7|34673.7|34679.6|34659.6|347
1749747600000|2025-06-12 17:00:00|34684.7|34664.7|34690.7|34670.7|34692.5|34672.5|34680.7|34660.7|344
1749747900000|2025-06-12 17:05:00|34691.1|34671.1|34691.1|34671.1|34695.1|34675.1|34689.3|34669.3|310
1749748200000|2025-06-12 17:10:00|34691|34671|34704.4|34684.4|34710.4|34690.4|34687.6|34667.6|308
1749748500000|2025-06-12 17:15:00|34704.5|34684.5|34714.1|34694.1|34718.1|34698.1|34700.8|34680.8|276
1749748800000|2025-06-12 17:20:00|34714.5|34694.5|34717.3|34697.3|34725.8|34705.8|34714.4|34694.4|315
1749749100000|2025-06-12 17:25:00|34718.5|34698.5|34710.1|34690.1|34719.1|34699.1|34709.2|34689.2|257
1749749400000|2025-06-12 17:30:00|34710|34690|34701.8|34681.8|34710.9|34690.9|34699.9|34679.9|262
1749749700000|2025-06-12 17:35:00|34701.9|34681.9|34702.6|34682.6|34713.6|34693.6|34699.8|34679.8|216
1749750000000|2025-06-12 17:40:00|34702.7|34682.7|34689.8|34669.8|34703.9|34683.9|34684.8|34664.8|271
1749750300000|2025-06-12 17:45:00|34690.2|34670.2|34686.4|34666.4|34698.2|34678.2|34686.4|34666.4|253
1749750600000|2025-06-12 17:50:00|34686.7|34666.7|34685|34665|34688.4|34668.4|34682.5|34662.5|240
1749750900000|2025-06-12 17:55:00|34685.1|34665.1|34690.6|34670.6|34690.6|34670.6|34683.2|34663.2|223
1749751200000|2025-06-12 18:00:00|34691|34671|34704.7|34684.7|34705.1|34685.1|34691|34671|266
1749751500000|2025-06-12 18:05:00|34704.6|34684.6|34698.7|34678.7|34706.3|34686.3|34694.3|34674.3|214
1749751800000|2025-06-12 18:10:00|34697.8|34677.8|34697.3|34677.3|34704.9|34684.9|34696.8|34676.8|238
1749752100000|2025-06-12 18:15:00|34696.7|34676.7|34691.8|34671.8|34696.7|34676.7|34691.1|34671.1|190
1749752400000|2025-06-12 18:20:00|34691.7|34671.7|34681.5|34661.5|34692.2|34672.2|34681.1|34661.1|181
1749752700000|2025-06-12 18:25:00|34681.9|34661.9|34682.7|34662.7|34685|34665|34675.1|34655.1|225
1749753000000|2025-06-12 18:30:00|34682.8|34662.8|34684.7|34664.7|34687|34667|34678.6|34658.6|227
1749753300000|2025-06-12 18:35:00|34684|34664|34691.4|34671.4|34692.9|34672.9|34679.9|34659.9|172
1749753600000|2025-06-12 18:40:00|34691.2|34671.2|34693.2|34673.2|34694.2|34674.2|34684|34664|150
1749753900000|2025-06-12 18:45:00|34692.1|34672.1|34686.7|34666.7|34693.9|34673.9|34682.5|34662.5|187
1749754200000|2025-06-12 18:50:00|34686.2|34666.2|34686.8|34666.8|34687.7|34667.7|34682.6|34662.6|220
1749754500000|2025-06-12 18:55:00|34687|34667|34683.6|34663.6|34688.9|34668.9|34678.8|34658.8|211
1749754800000|2025-06-12 19:00:00|34683.3|34663.3|34687.6|34667.6|34690.7|34670.7|34683.2|34663.2|217
1749755100000|2025-06-12 19:05:00|34687.4|34667.4|34681.3|34661.3|34688.5|34668.5|34680.6|34660.6|156
1749755400000|2025-06-12 19:10:00|34681.2|34661.2|34678.1|34658.1|34688|34668|34677.6|34657.6|155
1749755700000|2025-06-12 19:15:00|34677.9|34657.9|34682.2|34662.2|34730|34662.3|34674|34608.5|175
1749756000000|2025-06-12 19:20:00|34682.4|34662.4|34686.1|34666.1|34687|34667|34680.5|34660.5|160
1749756300000|2025-06-12 19:25:00|34686.2|34666.2|34688.5|34668.5|34688.5|34668.5|34683|34663|208
1749756600000|2025-06-12 19:30:00|34688.6|34668.6|34688.1|34668.1|34691.9|34671.9|34686.3|34666.3|157
1749756900000|2025-06-12 19:35:00|34687.9|34667.9|34680.4|34660.4|34689.2|34669.2|34680.4|34660.4|148
1749757200000|2025-06-12 19:40:00|34679.3|34659.3|34680.3|34660.3|34686.7|34666.7|34677.5|34657.5|194
1749757500000|2025-06-12 19:45:00|34679.9|34659.9|34684.9|34664.9|34686.7|34666.7|34674.5|34654.5|177
1749757800000|2025-06-12 19:50:00|34683.5|34663.5|34674.8|34654.8|34685.6|34665.6|34671.5|34651.5|186
1749758100000|2025-06-12 19:55:00|34673.3|34653.3|34682.7|34662.7|34683.2|34663.2|34673.3|34653.3|224
1749758400000|2025-06-12 20:00:00|34683.1|34663.1|34681.8|34661.8|34694.5|34674.5|34681.1|34661.1|268
1749758700000|2025-06-12 20:05:00|34682|34662|34686.7|34666.7|34709.1|34669.8|34679.9|34647.6|271
1749759000000|2025-06-12 20:10:00|34686.6|34666.6|34680|34660|34686.7|34666.7|34672.3|34652.3|193
1749759300000|2025-06-12 20:15:00|34682.7|34662.7|34684|34664|34702.8|34664.3|34678.2|34651.3|196
1749759600000|2025-06-12 20:20:00|34683.9|34663.9|34683.7|34663.7|34703.2|34664.2|34673.6|34647.2|165
1749759900000|2025-06-12 20:25:00|34683.6|34663.6|34682.3|34662.3|34705.4|34664.1|34678|34646|150
1749760200000|2025-06-12 20:30:00|34682|34662|34681.7|34661.7|34703.4|34664.4|34676.9|34650.1|203
1749760500000|2025-06-12 20:35:00|34681.8|34661.8|34669.8|34649.8|34681.8|34661.8|34664.5|34644.5|328
1749760800000|2025-06-12 20:40:00|34669.9|34649.9|34680.8|34630.8|34689.2|34651.3|34662.4|34630.8|202
1749761100000|2025-06-12 20:45:00|34681.3|34629.8|34681.4|34628.9|34686.2|34639.5|34659.4|34620.9|352
1749761400000|2025-06-12 20:50:00|34679.5|34628.8|34684.9|34614.9|34709.1|34632.1|34675.3|34611.4|408
1749761700000|2025-06-12 20:55:00|34680|34614.1|34716.6|34596.6|34723.4|34614.1|34677|34586.3|393
1749762000000|2025-06-12 21:00:00|34706.4|34586.4|34692.5|34572.5|34706.4|34586.4|34692.5|34572.5|2
1749762300000|2025-06-12 21:05:00|34726.5|34606.5|34718.3|34598.3|34739.3|34619.3|34717.2|34597.2|176
1749762600000|2025-06-12 21:10:00|34718|34598|34725.5|34605.5|34726.8|34606.8|34714.4|34594.4|112
1749762900000|2025-06-12 21:15:00|34725|34605|34724.4|34604.4|34726.3|34606.3|34715.4|34595.4|58
1749763200000|2025-06-12 21:20:00|34724.7|34604.7|34724.8|34604.8|34726.9|34606.9|34716.2|34596.2|118
1749763500000|2025-06-12 21:25:00|34725.4|34605.4|34725.6|34605.6|34726.5|34606.5|34715.5|34595.5|55
1749763800000|2025-06-12 21:30:00|34725.5|34605.5|34725.7|34605.7|34726.2|34606.2|34714.5|34594.5|102
1749764100000|2025-06-12 21:35:00|34725.3|34605.3|34726.5|34606.5|34727.6|34607.6|34715.2|34595.2|129
1749764400000|2025-06-12 21:40:00|34726.6|34606.6|34722.6|34602.6|34727.5|34607.5|34716.6|34596.6|81
1749764700000|2025-06-12 21:45:00|34722.7|34602.7|34722.1|34602.1|34723.3|34603.3|34721.9|34601.9|47
1749765000000|2025-06-12 21:50:00|34722.3|34602.3|34715.9|34595.9|34722.8|34602.8|34713.4|34593.4|110
1749765300000|2025-06-12 21:55:00|34715.8|34595.8|34709.3|34589.3|34716.1|34596.6|34704.5|34589.2|89
1749765600000|2025-06-12 22:00:00|34706.4|34586.4|34700.3|34580.3|34732.9|34612.9|34690.9|34570.9|147
1749765900000|2025-06-12 22:05:00|34701.3|34581.3|34698.3|34578.3|34707.9|34587.9|34698.2|34578.2|84
1749766200000|2025-06-12 22:10:00|34696.4|34576.4|34686.5|34566.5|34701.1|34581.1|34684.6|34564.6|177
1749766500000|2025-06-12 22:15:00|34688|34568|34693.4|34573.4|34699.9|34579.9|34686.2|34566.2|217
1749766800000|2025-06-12 22:20:00|34693.1|34573.1|34701.3|34581.3|34711.8|34591.8|34690|34570|201
1749767100000|2025-06-12 22:25:00|34701.2|34581.2|34701.6|34581.6|34708|34588|34692.7|34572.7|182
1749767400000|2025-06-12 22:30:00|34700.5|34580.5|34700.6|34580.6|34705.9|34585.9|34694.9|34574.9|196
1749767700000|2025-06-12 22:35:00|34702.2|34582.2|34701.4|34581.4|34703|34583|34695.4|34575.4|186
1749768000000|2025-06-12 22:40:00|34700.7|34580.7|34700.8|34580.8|34702.8|34582.8|34696|34576|152
1749768300000|2025-06-12 22:45:00|34702|34582|34699.3|34579.3|34706.2|34586.2|34695|34575|162
1749768600000|2025-06-12 22:50:00|34699.5|34579.5|34700.5|34580.5|34708.8|34588.8|34698|34578|125
1749768900000|2025-06-12 22:55:00|34700.2|34580.2|34705.5|34585.5|34708.9|34588.9|34696.9|34576.9|144
1749769200000|2025-06-12 23:00:00|34698.5|34578.5|34691.9|34571.9|34715.9|34595.9|34691.9|34571.9|307
1749769500000|2025-06-12 23:05:00|34692|34572|34694.1|34574.1|34703.7|34583.7|34687.8|34567.8|209
1749769800000|2025-06-12 23:10:00|34694.6|34574.6|34688.1|34568.1|34701.3|34581.3|34682.2|34562.2|234
1749770100000|2025-06-12 23:15:00|34687.9|34567.9|34689.5|34569.5|34697.1|34577.1|34681.6|34561.6|348
1749770400000|2025-06-12 23:20:00|34689.4|34569.4|34690.9|34570.9|34705.7|34585.7|34669.2|34549.2|368
1749770700000|2025-06-12 23:25:00|34683.8|34563.8|34686|34566|34709.4|34589.4|34675.1|34555.1|653
1749771000000|2025-06-12 23:30:00|34686.2|34566.2|34681.1|34561.1|34707.1|34587.1|34671.4|34551.4|758
1749771300000|2025-06-12 23:35:00|34680.9|34560.9|34697.4|34577.4|34701.3|34581.3|34668.5|34548.5|615
1749771600000|2025-06-12 23:40:00|34691.2|34571.2|34666.2|34546.2|34698.6|34578.6|34666|34546|496
1749771900000|2025-06-12 23:45:00|34675.9|34555.9|34673.5|34553.5|34686.6|34566.6|34660|34540|144
1749772200000|2025-06-12 23:50:00|34672.7|34552.7|34673.2|34553.2|34713|34593|34666|34546|559
1749772500000|2025-06-12 23:55:00|34675.5|34555.5|34647.6|34527.6|34694|34574|34637.6|34517.6|461
1749686400000|2025-06-12 00:00:00|34820|34701|34822.9|34745.7|34827.5|34748.4|34782.7|34701|755
1749686700000|2025-06-12 00:05:00|34815|34746|34823.5|34751.4|34824.4|34759.8|34793|34725.7|451
1749687000000|2025-06-12 00:10:00|34821.6|34751.5|34815.8|34765.8|34826.5|34768.1|34788.1|34736.4|410
1749687300000|2025-06-12 00:15:00|34815.9|34765.9|34819.1|34745.4|34828.3|34778.8|34796.2|34743.7|276
1749687600000|2025-06-12 00:20:00|34822.9|34753.1|34812.5|34741.5|34827.9|34781.7|34786.3|34736.6|392
1749687900000|2025-06-12 00:25:00|34812.1|34741.3|34790.2|34739.9|34812.5|34761.8|34770.1|34715.2|463
1749688200000|2025-06-12 00:30:00|34789.6|34739.6|34801.2|34751.2|34819.9|34775.4|34772.9|34723.4|467
1749688500000|2025-06-12 00:35:00|34786.2|34766.2|34787.9|34737.9|34816.9|34772.4|34767.1|34715.2|498
1749688800000|2025-06-12 00:40:00|34787.7|34737.7|34763.3|34713.3|34797.1|34744.2|34748.1|34703.2|548
1749689100000|2025-06-12 00:45:00|34755|34735|34751.2|34695.7|34786.6|34743.7|34736.8|34684.8|440
1749689400000|2025-06-12 00:50:00|34750.9|34693.7|34758.3|34699.2|34763.9|34706.6|34741.1|34684.4|584
1749689700000|2025-06-12 00:55:00|34758.8|34699.3|34765|34710.1|34766|34727.4|34743.1|34697.7|489
1749690000000|2025-06-12 01:00:00|34762.9|34710.4|34773.8|34719.7|34787|34732.7|34762.9|34709.6|462
1749690300000|2025-06-12 01:05:00|34774|34715.4|34774.8|34717.9|34775.7|34737.6|34749.2|34705.9|462
1749690600000|2025-06-12 01:10:00|34771.5|34717.7|34760.9|34704.9|34775.1|34719.7|34751.7|34699.3|608
1749690900000|2025-06-12 01:15:00|34762.5|34705.1|34754.3|34694.9|34766.4|34705.8|34742.6|34688.7|574
1749691200000|2025-06-12 01:20:00|34752.1|34694.4|34739.7|34685|34754.5|34707.3|34725|34680.2|518
1749691500000|2025-06-12 01:25:00|34740|34683.4|34733.4|34683.3|34740.2|34700.8|34715.4|34676|500
1749691800000|2025-06-12 01:30:00|34734|34683.2|34727.6|34677.6|34762.5|34711.2|34716|34675.4|436
1749692100000|2025-06-12 01:35:00|34727.9|34677.9|34734.8|34684.6|34743.6|34693.6|34727.6|34677.6|409
1749692400000|2025-06-12 01:40:00|34735.1|34685.1|34758.7|34708.5|34770.1|34719.5|34728.9|34679.9|514
1749692700000|2025-06-12 01:45:00|34759.1|34708.6|34751.2|34701.2|34763.1|34710.8|34745|34680.9|416
1749693000000|2025-06-12 01:50:00|34749.3|34699.3|34760|34708.7|34768.7|34725.6|34742.7|34694.5|362
1749693300000|2025-06-12 01:55:00|34760.3|34710.3|34780.8|34730.8|34781.3|34731.3|34749.2|34709.2|398
1749693600000|2025-06-12 02:00:00|34780.9|34730.9|34798|34743.9|34799|34747|34778.5|34726.3|441
1749693900000|2025-06-12 02:05:00|34798.1|34744.2|34806.4|34751.3|34809.9|34754.4|34796.7|34743.8|370
1749694200000|2025-06-12 02:10:00|34806.6|34751.2|34809|34747.3|34813.9|34760.3|34804.3|34746.8|381
1749694500000|2025-06-12 02:15:00|34808.8|34750.4|34800.6|34743.7|34810.3|34752.3|34800.4|34742.7|365
1749694800000|2025-06-12 02:20:00|34800.5|34745.8|34799.5|34745.2|34803.9|34753|34787.3|34732.9|428
1749695100000|2025-06-12 02:25:00|34803.5|34745.4|34790.5|34739|34804.3|34749.1|34785.1|34735.1|379
1749695400000|2025-06-12 02:30:00|34791.9|34738.8|34788.2|34738.2|34796.8|34746.6|34783.4|34731.9|363
1749695700000|2025-06-12 02:35:00|34788.3|34738.3|34787.6|34737.6|34797.5|34747.5|34785.8|34735.8|300
1749696000000|2025-06-12 02:40:00|34787.9|34737.9|34790.8|34740.8|34794.1|34756.2|34773.6|34735.1|263
1749696300000|2025-06-12 02:45:00|34790.9|34740.9|34799|34748.2|34800.3|34767|34775|34739.3|286
1749696600000|2025-06-12 02:50:00|34799.9|34749.9|34803.8|34753.8|34816|34764.5|34797.2|34747.2|320
1749696900000|2025-06-12 02:55:00|34805.3|34755.3|34800.3|34750.3|34805.4|34755.4|34797.9|34747.9|239
1749697200000|2025-06-12 03:00:00|34801.8|34751.8|34802.5|34752.5|34807.5|34770.2|34780.1|34745.3|246
1749697500000|2025-06-12 03:05:00|34802.6|34752.6|34793.3|34743.3|34802.6|34757.8|34775.7|34739.8|235
1749697800000|2025-06-12 03:10:00|34794.3|34744.3|34770.3|34750.3|34794.3|34752.7|34766.6|34736.5|204
1749698100000|2025-06-12 03:15:00|34770.7|34750.7|34771.6|34751.6|34773.3|34753.3|34767.3|34747.3|204
1749698400000|2025-06-12 03:20:00|34772.4|34752.4|34772.8|34752.8|34797.8|34759.3|34770.8|34736.9|207
1749698700000|2025-06-12 03:25:00|34772.3|34752.3|34767.6|34747.6|34774.1|34754.1|34766.6|34746.6|254
1749699000000|2025-06-12 03:30:00|34767.5|34747.5|34766.7|34746.7|34770.2|34750.2|34759.5|34739.5|265
1749699300000|2025-06-12 03:35:00|34767|34747|34752.2|34732.2|34777.6|34747|34751.5|34726.9|284
1749699600000|2025-06-12 03:40:00|34751.8|34731.8|34762.9|34742.9|34781.8|34746.8|34751.8|34727.5|250
1749699900000|2025-06-12 03:45:00|34763.1|34743.1|34759.1|34739.1|34763.1|34743.1|34753.4|34733.4|212
1749700200000|2025-06-12 03:50:00|34759.4|34739.4|34768.3|34718.3|34778.6|34745.4|34750.5|34716.2|254
1749700500000|2025-06-12 03:55:00|34768.2|34718.2|34752.5|34732.5|34769.3|34733.4|34749.1|34716.3|260
1749700800000|2025-06-12 04:00:00|34752.9|34732.9|34765.7|34745.7|34777.7|34746.4|34752.4|34710.3|243
1749701100000|2025-06-12 04:05:00|34765.5|34745.5|34766.8|34746.8|34779.3|34748.8|34762.7|34725.3|212
1749701400000|2025-06-12 04:10:00|34766.7|34746.7|34780.4|34730.4|34783.9|34754|34766.4|34730.4|235
1749701700000|2025-06-12 04:15:00|34780.7|34730.7|34768|34748|34786.3|34749.8|34763.7|34729.2|209
1749702000000|2025-06-12 04:20:00|34768.5|34748.5|34775.4|34725.4|34775.4|34749.5|34759.2|34725.4|185
1749702300000|2025-06-12 04:25:00|34777.9|34727.9|34761.2|34741.2|34779|34743.6|34756.8|34721.2|205
1749702600000|2025-06-12 04:30:00|34760.6|34740.6|34779.3|34729.3|34788.2|34740.7|34760.6|34724.5|315
1749702900000|2025-06-12 04:35:00|34779.4|34729.4|34761.9|34741.9|34781.7|34744.3|34759.1|34727.9|197
1749703200000|2025-06-12 04:40:00|34761.8|34741.8|34775.4|34725.4|34776.6|34744|34760.1|34723.8|149
1749703500000|2025-06-12 04:45:00|34775.1|34725.1|34758.8|34738.8|34776.7|34741.3|34758.6|34720.4|161
1749703800000|2025-06-12 04:50:00|34758.1|34738.1|34757.2|34737.2|34772.6|34739.9|34752.3|34717.9|187
1749704100000|2025-06-12 04:55:00|34756.4|34736.4|34766|34746|34766.2|34746.2|34755|34735|151
1749704400000|2025-06-12 05:00:00|34765.9|34745.9|34774.3|34754.3|34778.9|34758.9|34765.9|34745.9|276
1749704700000|2025-06-12 05:05:00|34774.7|34754.7|34764.3|34744.3|34774.9|34754.9|34764.3|34744.3|210
1749705000000|2025-06-12 05:10:00|34764.7|34744.7|34770.7|34750.7|34772|34752|34763.9|34743.9|194
1749705300000|2025-06-12 05:15:00|34770.3|34750.3|34763|34743|34787.4|34751|34761.7|34726.2|231
1749705600000|2025-06-12 05:20:00|34763.2|34743.2|34741.4|34721.4|34763.5|34743.5|34739.1|34719.1|244
1749705900000|2025-06-12 05:25:00|34741.5|34721.5|34735.8|34715.8|34746.8|34726.8|34735.6|34715.6|189
1749706200000|2025-06-12 05:30:00|34735.9|34715.9|34733.4|34713.4|34739.1|34719.1|34729.3|34709.3|265
1749706500000|2025-06-12 05:35:00|34733.3|34713.3|34729.1|34709.1|34746.4|34718.2|34722.5|34689.3|291
1749706800000|2025-06-12 05:40:00|34729.8|34709.8|34734.6|34714.6|34748.6|34716.3|34720.1|34695.3|283
1749707100000|2025-06-12 05:45:00|34734.8|34714.8|34723.3|34703.3|34750.4|34715.9|34720.4|34681.1|351
1749707400000|2025-06-12 05:50:00|34722.3|34702.3|34741.7|34691.7|34746.5|34710.6|34705|34671.2|374
1749707700000|2025-06-12 05:55:00|34741.9|34691.9|34728|34708|34743.5|34710.2|34720.3|34688.1|300
1749708000000|2025-06-12 06:00:00|34728.3|34708.3|34732.8|34712.8|34752.4|34716.6|34719.4|34692.5|488
1749708300000|2025-06-12 06:05:00|34732.4|34712.4|34733.5|34713.5|34735.9|34715.9|34716.1|34696.1|414
1749708600000|2025-06-12 06:10:00|34734.4|34714.4|34756.6|34736.6|34761.1|34741.1|34730.4|34710.4|398
1749708900000|2025-06-12 06:15:00|34756.7|34736.7|34783.5|34763.5|34784.4|34764.4|34755.2|34735.2|366
1749709200000|2025-06-12 06:20:00|34783.3|34763.3|34764|34744|34783.3|34763.3|34757.1|34737.1|325
1749709500000|2025-06-12 06:25:00|34763.3|34743.3|34756.5|34736.5|34768.5|34748.5|34751.7|34731.7|361
1749709800000|2025-06-12 06:30:00|34756.3|34736.3|34742.1|34722.1|34756.5|34736.5|34737.8|34717.8|333
1749710100000|2025-06-12 06:35:00|34742.2|34722.2|34728.5|34708.5|34748.4|34728.4|34723.6|34703.6|280
1749710400000|2025-06-12 06:40:00|34728.4|34708.4|34748.3|34728.3|34749.7|34729.7|34728.4|34708.4|347
1749710700000|2025-06-12 06:45:00|34749|34729|34768.1|34748.1|34772.9|34752.9|34746.4|34726.4|344
1749711000000|2025-06-12 06:50:00|34767.9|34747.9|34779.5|34759.5|34801.5|34781.5|34763.7|34743.7|511
1749711300000|2025-06-12 06:55:00|34780.6|34760.6|34768.8|34748.8|34788.6|34768.6|34762|34742|703
1749711600000|2025-06-12 07:00:00|34767.7|34747.7|34788.5|34768.5|34792.4|34772.4|34767.7|34747.7|491
1749711900000|2025-06-12 07:05:00|34788.3|34768.3|34825|34805|34826|34806|34780.6|34760.6|442
1749712200000|2025-06-12 07:10:00|34824.1|34804.1|34830|34810|34837.9|34817.9|34807.2|34787.2|471
1749712500000|2025-06-12 07:15:00|34830.9|34810.9|34828.2|34808.2|34834.5|34814.5|34820.4|34800.4|397
1749712800000|2025-06-12 07:20:00|34828|34808|34845.6|34825.6|34848.4|34828.4|34823|34803|422
1749713100000|2025-06-12 07:25:00|34845.7|34825.7|34855.6|34835.6|34878.3|34858.3|34845|34825|486
1749713400000|2025-06-12 07:30:00|34855.5|34835.5|34854.7|34834.7|34864.8|34844.8|34845.4|34825.4|396
1749713700000|2025-06-12 07:35:00|34854.8|34834.8|34862.8|34842.8|34871.2|34851.2|34850.4|34830.4|351
1749714000000|2025-06-12 07:40:00|34862.7|34842.7|34870.4|34850.4|34879|34859|34856.7|34836.7|318
1749714300000|2025-06-12 07:45:00|34870.3|34850.3|34851.5|34831.5|34871.1|34851.1|34845.4|34825.4|406
1749714600000|2025-06-12 07:50:00|34851.6|34831.6|34822.3|34802.3|34854.2|34834.2|34822.2|34802.2|415
1749714900000|2025-06-12 07:55:00|34822.4|34802.4|34772.3|34752.3|34822.4|34802.4|34767.9|34747.9|448
1749715200000|2025-06-12 08:00:00|34772.2|34752.2|34759.1|34739.1|34789|34769|34755.7|34735.7|460
1749715500000|2025-06-12 08:05:00|34758.2|34738.2|34776.3|34756.3|34780.3|34760.3|34749.7|34729.7|428
1749715800000|2025-06-12 08:10:00|34775|34755|34780.3|34760.3|34796.9|34776.9|34774.4|34754.4|385
1749716100000|2025-06-12 08:15:00|34779.8|34759.8|34782|34762|34782|34762|34746.6|34726.6|461
1749716400000|2025-06-12 08:20:00|34782.1|34762.1|34771.5|34751.5|34784.5|34764.5|34767.2|34747.2|339
1749716700000|2025-06-12 08:25:00|34771.4|34751.4|34772.8|34752.8|34779.5|34759.5|34766|34746|357
1749717000000|2025-06-12 08:30:00|34773.9|34753.9|34780.7|34760.7|34786.4|34766.4|34772.8|34752.8|388
1749717300000|2025-06-12 08:35:00|34780.6|34760.6|34776.2|34756.2|34783.6|34763.6|34765.5|34745.5|353
1749717600000|2025-06-12 08:40:00|34776.1|34756.1|34755.7|34735.7|34780.5|34760.5|34754|34734|403
1749717900000|2025-06-12 08:45:00|34755.2|34735.2|34740.9|34720.9|34755.7|34735.7|34733|34713|414
1749718200000|2025-06-12 08:50:00|34741|34721|34731.4|34711.4|34748.1|34728.1|34724|34704|389
1749718500000|2025-06-12 08:55:00|34731.2|34711.2|34734.6|34714.6|34737.6|34717.6|34726|34706|455
1749718800000|2025-06-12 09:00:00|34736.5|34716.5|34730.9|34710.9|34750|34730|34722.3|34702.3|394
1749719100000|2025-06-12 09:05:00|34731|34711|34701.9|34681.9|34733.9|34713.9|34695.9|34675.9|421
1749719400000|2025-06-12 09:10:00|34702.1|34682.1|34678.8|34658.8|34708|34688|34668.1|34648.1|446
1749719700000|2025-06-12 09:15:00|34679.5|34659.5|34694.4|34674.4|34697.4|34677.4|34679.1|34659.1|319
1749720000000|2025-06-12 09:20:00|34695.1|34675.1|34668.5|34648.5|34701.8|34681.8|34661.9|34641.9|421
1749720300000|2025-06-12 09:25:00|34668.7|34648.7|34684.4|34664.4|34684.6|34664.6|34668.7|34648.7|327
1749720600000|2025-06-12 09:30:00|34684.3|34664.3|34693.6|34673.6|34700.8|34680.8|34682.4|34662.4|327
1749720900000|2025-06-12 09:35:00|34692.9|34672.9|34696.5|34676.5|34701.3|34681.3|34684.5|34664.5|331
1749721200000|2025-06-12 09:40:00|34696.4|34676.4|34701.8|34681.8|34702.9|34682.9|34688.3|34668.3|320
1749721500000|2025-06-12 09:45:00|34702|34682|34677.9|34657.9|34704|34684|34677.9|34657.9|348
1749721800000|2025-06-12 09:50:00|34677.1|34657.1|34648.3|34628.3|34679.9|34659.9|34605|34585|424
1749722100000|2025-06-12 09:55:00|34647.8|34627.8|34685.8|34665.8|34687.2|34667.2|34632.4|34612.4|489
1749722400000|2025-06-12 10:00:00|34685.7|34665.7|34688.4|34668.4|34697.3|34677.3|34677.7|34657.7|425
1749722700000|2025-06-12 10:05:00|34688.5|34668.5|34678.9|34658.9|34690.3|34670.3|34672.7|34652.7|395
1749723000000|2025-06-12 10:10:00|34679|34659|34662.9|34642.9|34681.1|34661.1|34634.5|34614.5|488
1749723300000|2025-06-12 10:15:00|34662.8|34642.8|34629.8|34609.8|34670.2|34650.2|34628.5|34608.5|404
1749723600000|2025-06-12 10:20:00|34629|34609|34644.7|34624.7|34649.6|34629.6|34627.2|34607.2|401
1749723900000|2025-06-12 10:25:00|34644.8|34624.8|34609.7|34589.7|34650|34630|34602.3|34582.3|512
1749724200000|2025-06-12 10:30:00|34608.5|34588.5|34606|34586|34612.1|34592.1|34577.7|34557.7|526
1749724500000|2025-06-12 10:35:00|34604|34584|34610.8|34590.8|34612.8|34592.8|34589.1|34569.1|404
1749724800000|2025-06-12 10:40:00|34610.4|34590.4|34630.4|34610.4|34632.1|34612.1|34603.1|34583.1|378
1749725100000|2025-06-12 10:45:00|34630.7|34610.7|34589.5|34569.5|34634.6|34614.6|34589.4|34569.4|412
1749725400000|2025-06-12 10:50:00|34589.6|34569.6|34586.8|34566.8|34596.5|34576.5|34535.2|34515.2|480
1749725700000|2025-06-12 10:55:00|34586.9|34566.9|34596.3|34576.3|34600.4|34580.4|34584.4|34564.4|463
1749726000000|2025-06-12 11:00:00|34597.3|34577.3|34562.1|34542.1|34599.3|34579.3|34562.1|34542.1|438
1749726300000|2025-06-12 11:05:00|34559.4|34539.4|34565.4|34545.4|34571.4|34551.4|34556.7|34536.7|375
1749726600000|2025-06-12 11:10:00|34565.7|34545.7|34595.7|34575.7|34598.9|34578.9|34563.3|34543.3|398
1749726900000|2025-06-12 11:15:00|34595|34575|34593.6|34573.6|34600.1|34580.1|34580.7|34560.7|377
1749727200000|2025-06-12 11:20:00|34592.6|34572.6|34559.7|34539.7|34600.4|34580.4|34557.4|34537.4|398
1749727500000|2025-06-12 11:25:00|34559.4|34539.4|34571.3|34551.3|34578|34558|34548.4|34528.4|533
1749727800000|2025-06-12 11:30:00|34570.7|34550.7|34557.9|34537.9|34572.7|34552.7|34545.9|34525.9|463
1749728100000|2025-06-12 11:35:00|34558|34538|34584.2|34564.2|34584.3|34564.3|34552.8|34532.8|459
1749728400000|2025-06-12 11:40:00|34584.3|34564.3|34583.2|34563.2|34590.9|34570.9|34572.8|34552.8|434
1749728700000|2025-06-12 11:45:00|34583.1|34563.1|34570.1|34550.1|34586.9|34566.9|34560.6|34540.6|421
1749729000000|2025-06-12 11:50:00|34569.2|34549.2|34554.2|34534.2|34576.5|34556.5|34552.7|34532.7|448
1749729300000|2025-06-12 11:55:00|34554.7|34534.7|34586.2|34566.2|34590.2|34570.2|34551.6|34531.6|470
1749729600000|2025-06-12 12:00:00|34586.4|34566.4|34597|34577|34598.4|34578.4|34574|34554|408
1749729900000|2025-06-12 12:05:00|34598.9|34578.9|34578.1|34558.1|34598.9|34578.9|34564.1|34544.1|415
1749730200000|2025-06-12 12:10:00|34578.7|34558.7|34570|34550|34578.9|34558.9|34560.2|34540.2|393
1749730500000|2025-06-12 12:15:00|34569.3|34549.3|34554.8|34534.8|34570.7|34550.7|34537.2|34517.2|405
1749730800000|2025-06-12 12:20:00|34554.1|34534.1|34575.9|34555.9|34577.2|34557.2|34547.7|34527.7|440
1749731100000|2025-06-12 12:25:00|34576.4|34556.4|34606.3|34545.8|34606.7|34570.9|34569.6|34534.7|429
1749731400000|2025-06-12 12:30:00|34605.8|34546.3|34519.2|34499.2|34605.8|34546.3|34479.7|34459.7|419
1749731700000|2025-06-12 12:35:00|34520.6|34500.6|34497.1|34477.1|34522.3|34502.3|34494.2|34474.2|295
1749732000000|2025-06-12 12:40:00|34498.8|34478.8|34493.3|34473.3|34510.5|34490.5|34484.5|34464.5|257
1749732300000|2025-06-12 12:45:00|34494.3|34474.3|34520.1|34500.1|34530.9|34510.9|34493.2|34473.2|365
1749732600000|2025-06-12 12:50:00|34519.5|34499.5|34530.6|34510.6|34531.4|34511.4|34517|34497|421
1749732900000|2025-06-12 12:55:00|34530|34510|34543.4|34523.4|34545.5|34525.5|34524|34504|468
1749733200000|2025-06-12 13:00:00|34545.3|34525.3|34523.8|34503.8|34546.8|34526.8|34517.8|34497.8|466
1749733500000|2025-06-12 13:05:00|34522.4|34502.4|34540.5|34520.5|34546.9|34526.9|34514|34494|494
1749733800000|2025-06-12 13:10:00|34541.5|34521.5|34565.7|34545.7|34570.4|34550.4|34541.3|34521.3|488
1749734100000|2025-06-12 13:15:00|34566.1|34546.1|34569.9|34549.9|34581.3|34561.3|34564.9|34544.9|391
1749734400000|2025-06-12 13:20:00|34569.8|34549.8|34603|34583|34608.8|34588.8|34569.8|34549.8|400
1749734700000|2025-06-12 13:25:00|34603.4|34583.4|34603.8|34583.8|34618.4|34598.4|34603.1|34583.1|378
1749735000000|2025-06-12 13:30:00|34603.9|34583.9|34588|34568|34604.9|34584.9|34581.6|34561.6|488
1749735300000|2025-06-12 13:35:00|34587.7|34567.7|34576.6|34556.6|34593|34573|34568|34548|465
1749735600000|2025-06-12 13:40:00|34575.9|34555.9|34565.7|34545.7|34581.1|34561.1|34560.2|34540.2|430
1749735900000|2025-06-12 13:45:00|34564.9|34544.9|34610.7|34590.7|34613.8|34593.8|34564.9|34544.9|379
1749736200000|2025-06-12 13:50:00|34610.2|34590.2|34618.7|34598.7|34630.1|34610.1|34597.4|34577.4|479
1749736500000|2025-06-12 13:55:00|34619.2|34599.2|34616.8|34596.8|34634.5|34614.5|34612.9|34592.9|576
1749736800000|2025-06-12 14:00:00|34616.2|34596.2|34619.8|34599.8|34629.7|34609.7|34613.9|34593.9|521
1749737100000|2025-06-12 14:05:00|34619.3|34599.3|34606.7|34586.7|34630.2|34610.2|34602.5|34582.5|484
1749737400000|2025-06-12 14:10:00|34606.9|34586.9|34614.8|34594.8|34620.6|34600.6|34605.5|34585.5|426
1749737700000|2025-06-12 14:15:00|34616.4|34596.4|34623|34603|34631.4|34611.4|34612.2|34592.2|398
1749738000000|2025-06-12 14:20:00|34622.9|34602.9|34618|34598|34639.1|34619.1|34616.6|34596.6|435
1749738300000|2025-06-12 14:25:00|34618.5|34598.5|34629|34609|34630.6|34610.6|34616|34596|386
1749738600000|2025-06-12 14:30:00|34628.8|34608.8|34632.5|34612.5|34632.5|34612.5|34615.6|34595.6|413
1749738900000|2025-06-12 14:35:00|34632.4|34612.4|34633.3|34613.3|34636.7|34616.7|34623|34603|367
1749739200000|2025-06-12 14:40:00|34633.2|34613.2|34633.3|34613.3|34637.2|34617.2|34622.7|34602.7|368
1749739500000|2025-06-12 14:45:00|34633.5|34613.5|34620|34600|34633.5|34613.5|34610.5|34590.5|473
1749739800000|2025-06-12 14:50:00|34620.1|34600.1|34618.9|34598.9|34621.3|34601.3|34606.7|34586.7|429
1749740100000|2025-06-12 14:55:00|34618.8|34598.8|34633.9|34613.9|34635.4|34615.4|34617|34597|429
1749740400000|2025-06-12 15:00:00|34634.4|34614.4|34657.8|34637.8|34658.6|34638.6|34627.1|34607.1|456
1749740700000|2025-06-12 15:05:00|34659.7|34639.7|34655.4|34635.4|34670.5|34650.5|34646.6|34626.6|411
1749741000000|2025-06-12 15:10:00|34655.6|34635.6|34666.3|34646.3|34671.2|34651.2|34650.3|34630.3|369
1749741300000|2025-06-12 15:15:00|34667|34647|34658.7|34638.7|34680.5|34660.5|34653.7|34633.7|386
1749741600000|2025-06-12 15:20:00|34659.5|34639.5|34678.1|34658.1|34678.1|34658.1|34653.9|34633.9|272
1749741900000|2025-06-12 15:25:00|34675.8|34655.8|34678.7|34658.7|34682.3|34662.3|34656.7|34636.7|410
1749742200000|2025-06-12 15:30:00|34679.6|34659.6|34669.5|34649.5|34684.3|34664.3|34660.6|34640.6|427
1749742500000|2025-06-12 15:35:00|34669.7|34649.7|34680.5|34660.5|34685|34665|34666.4|34646.4|368
1749742800000|2025-06-12 15:40:00|34680.6|34660.6|34687.9|34667.9|34701|34681|34680.4|34660.4|398
1749743100000|2025-06-12 15:45:00|34687.8|34667.8|34679|34659|34688.3|34668.3|34675.9|34655.9|384
1749743400000|2025-06-12 15:50:00|34678.7|34658.7|34675.1|34655.1|34685.6|34665.6|34670.7|34650.7|384
1749743700000|2025-06-12 15:55:00|34675.3|34655.3|34676|34656|34678.5|34658.5|34662.7|34642.7|400
1749744000000|2025-06-12 16:00:00|34676.5|34656.5|34681.9|34661.9|34691|34671|34674.9|34654.9|358
1749744300000|2025-06-12 16:05:00|34682|34662|34683.4|34663.4|34689.3|34669.3|34676.4|34656.4|418
1749744600000|2025-06-12 16:10:00|34683.3|34663.3|34683.4|34663.4|34695.4|34675.4|34672.2|34652.2|414
1749744900000|2025-06-12 16:15:00|34683.3|34663.3|34673.4|34653.4|34685.1|34665.1|34669.9|34649.9|392
1749745200000|2025-06-12 16:20:00|34673.5|34653.5|34685|34665|34687.7|34667.7|34673|34653|371
1749745500000|2025-06-12 16:25:00|34684.9|34664.9|34687.4|34667.4|34687.6|34667.6|34677.4|34657.4|326
1749745800000|2025-06-12 16:30:00|34686.3|34666.3|34691.6|34671.6|34694.2|34674.2|34678.3|34658.3|366
1749746100000|2025-06-12 16:35:00|34691.3|34671.3|34692.3|34672.3|34693.7|34673.7|34680.6|34660.6|345
1749746400000|2025-06-12 16:40:00|34692.5|34672.5|34697.1|34677.1|34701.9|34681.9|34688.3|34668.3|325
1749746700000|2025-06-12 16:45:00|34697.6|34677.6|34704.4|34684.4|34707.9|34687.9|34693.9|34673.9|277
1749747000000|2025-06-12 16:50:00|34704.2|34684.2|34689.3|34669.3|34706.4|34686.4|34687.9|34667.9|283
1749747300000|2025-06-12 16:55:00|34689.1|34669.1|34684|34664|34693.7|34673.7|34679.6|34659.6|347
1749747600000|2025-06-12 17:00:00|34684.7|34664.7|34690.7|34670.7|34692.5|34672.5|34680.7|34660.7|344
1749747900000|2025-06-12 17:05:00|34691.1|34671.1|34691.1|34671.1|34695.1|34675.1|34689.3|34669.3|310
1749748200000|2025-06-12 17:10:00|34691|34671|34704.4|34684.4|34710.4|34690.4|34687.6|34667.6|308
1749748500000|2025-06-12 17:15:00|34704.5|34684.5|34714.1|34694.1|34718.1|34698.1|34700.8|34680.8|276
1749748800000|2025-06-12 17:20:00|34714.5|34694.5|34717.3|34697.3|34725.8|34705.8|34714.4|34694.4|315
1749749100000|2025-06-12 17:25:00|34718.5|34698.5|34710.1|34690.1|34719.1|34699.1|34709.2|34689.2|257
1749749400000|2025-06-12 17:30:00|34710|34690|34701.8|34681.8|34710.9|34690.9|34699.9|34679.9|262
1749749700000|2025-06-12 17:35:00|34701.9|34681.9|34702.6|34682.6|34713.6|34693.6|34699.8|34679.8|216
1749750000000|2025-06-12 17:40:00|34702.7|34682.7|34689.8|34669.8|34703.9|34683.9|34684.8|34664.8|271
1749750300000|2025-06-12 17:45:00|34690.2|34670.2|34686.4|34666.4|34698.2|34678.2|34686.4|34666.4|253
1749750600000|2025-06-12 17:50:00|34686.7|34666.7|34685|34665|34688.4|34668.4|34682.5|34662.5|240
1749750900000|2025-06-12 17:55:00|34685.1|34665.1|34690.6|34670.6|34690.6|34670.6|34683.2|34663.2|223
1749751200000|2025-06-12 18:00:00|34691|34671|34704.7|34684.7|34705.1|34685.1|34691|34671|266
1749751500000|2025-06-12 18:05:00|34704.6|34684.6|34698.7|34678.7|34706.3|34686.3|34694.3|34674.3|214
1749751800000|2025-06-12 18:10:00|34697.8|34677.8|34697.3|34677.3|34704.9|34684.9|34696.8|34676.8|238
1749752100000|2025-06-12 18:15:00|34696.7|34676.7|34691.8|34671.8|34696.7|34676.7|34691.1|34671.1|190
1749752400000|2025-06-12 18:20:00|34691.7|34671.7|34681.5|34661.5|34692.2|34672.2|34681.1|34661.1|181
1749752700000|2025-06-12 18:25:00|34681.9|34661.9|34682.7|34662.7|34685|34665|34675.1|34655.1|225
1749753000000|2025-06-12 18:30:00|34682.8|34662.8|34684.7|34664.7|34687|34667|34678.6|34658.6|227
1749753300000|2025-06-12 18:35:00|34684|34664|34691.4|34671.4|34692.9|34672.9|34679.9|34659.9|172
1749753600000|2025-06-12 18:40:00|34691.2|34671.2|34693.2|34673.2|34694.2|34674.2|34684|34664|150
1749753900000|2025-06-12 18:45:00|34692.1|34672.1|34686.7|34666.7|34693.9|34673.9|34682.5|34662.5|187
1749754200000|2025-06-12 18:50:00|34686.2|34666.2|34686.8|34666.8|34687.7|34667.7|34682.6|34662.6|220
1749754500000|2025-06-12 18:55:00|34687|34667|34683.6|34663.6|34688.9|34668.9|34678.8|34658.8|211
1749754800000|2025-06-12 19:00:00|34683.3|34663.3|34687.6|34667.6|34690.7|34670.7|34683.2|34663.2|217
1749755100000|2025-06-12 19:05:00|34687.4|34667.4|34681.3|34661.3|34688.5|34668.5|34680.6|34660.6|156
1749755400000|2025-06-12 19:10:00|34681.2|34661.2|34678.1|34658.1|34688|34668|34677.6|34657.6|155
1749755700000|2025-06-12 19:15:00|34677.9|34657.9|34682.2|34662.2|34730|34662.3|34674|34608.5|175
1749756000000|2025-06-12 19:20:00|34682.4|34662.4|34686.1|34666.1|34687|34667|34680.5|34660.5|160
1749756300000|2025-06-12 19:25:00|34686.2|34666.2|34688.5|34668.5|34688.5|34668.5|34683|34663|208
1749756600000|2025-06-12 19:30:00|34688.6|34668.6|34688.1|34668.1|34691.9|34671.9|34686.3|34666.3|157
1749756900000|2025-06-12 19:35:00|34687.9|34667.9|34680.4|34660.4|34689.2|34669.2|34680.4|34660.4|148
1749757200000|2025-06-12 19:40:00|34679.3|34659.3|34680.3|34660.3|34686.7|34666.7|34677.5|34657.5|194
1749757500000|2025-06-12 19:45:00|34679.9|34659.9|34684.9|34664.9|34686.7|34666.7|34674.5|34654.5|177
1749757800000|2025-06-12 19:50:00|34683.5|34663.5|34674.8|34654.8|34685.6|34665.6|34671.5|34651.5|186
1749758100000|2025-06-12 19:55:00|34673.3|34653.3|34682.7|34662.7|34683.2|34663.2|34673.3|34653.3|224
1749758400000|2025-06-12 20:00:00|34683.1|34663.1|34681.8|34661.8|34694.5|34674.5|34681.1|34661.1|268
1749758700000|2025-06-12 20:05:00|34682|34662|34686.7|34666.7|34709.1|34669.8|34679.9|34647.6|271
1749759000000|2025-06-12 20:10:00|34686.6|34666.6|34680|34660|34686.7|34666.7|34672.3|34652.3|193
1749759300000|2025-06-12 20:15:00|34682.7|34662.7|34684|34664|34702.8|34664.3|34678.2|34651.3|196
1749759600000|2025-06-12 20:20:00|34683.9|34663.9|34683.7|34663.7|34703.2|34664.2|34673.6|34647.2|165
1749759900000|2025-06-12 20:25:00|34683.6|34663.6|34682.3|34662.3|34705.4|34664.1|34678|34646|150
1749760200000|2025-06-12 20:30:00|34682|34662|34681.7|34661.7|34703.4|34664.4|34676.9|34650.1|203
1749760500000|2025-06-12 20:35:00|34681.8|34661.8|34669.8|34649.8|34681.8|34661.8|34664.5|34644.5|328
1749760800000|2025-06-12 20:40:00|34669.9|34649.9|34680.8|34630.8|34689.2|34651.3|34662.4|34630.8|202
1749761100000|2025-06-12 20:45:00|34681.3|34629.8|34681.4|34628.9|34686.2|34639.5|34659.4|34620.9|352
1749761400000|2025-06-12 20:50:00|34679.5|34628.8|34684.9|34614.9|34709.1|34632.1|34675.3|34611.4|408
1749761700000|2025-06-12 20:55:00|34680|34614.1|34716.6|34596.6|34723.4|34614.1|34677|34586.3|393
1749762000000|2025-06-12 21:00:00|34706.4|34586.4|34692.5|34572.5|34706.4|34586.4|34692.5|34572.5|2
1749762300000|2025-06-12 21:05:00|34726.5|34606.5|34718.3|34598.3|34739.3|34619.3|34717.2|34597.2|176
1749762600000|2025-06-12 21:10:00|34718|34598|34725.5|34605.5|34726.8|34606.8|34714.4|34594.4|112
1749762900000|2025-06-12 21:15:00|34725|34605|34724.4|34604.4|34726.3|34606.3|34715.4|34595.4|58
1749763200000|2025-06-12 21:20:00|34724.7|34604.7|34724.8|34604.8|34726.9|34606.9|34716.2|34596.2|118
1749763500000|2025-06-12 21:25:00|34725.4|34605.4|34725.6|34605.6|34726.5|34606.5|34715.5|34595.5|55
1749763800000|2025-06-12 21:30:00|34725.5|34605.5|34725.7|34605.7|34726.2|34606.2|34714.5|34594.5|102
1749764100000|2025-06-12 21:35:00|34725.3|34605.3|34726.5|34606.5|34727.6|34607.6|34715.2|34595.2|129
1749764400000|2025-06-12 21:40:00|34726.6|34606.6|34722.6|34602.6|34727.5|34607.5|34716.6|34596.6|81
1749764700000|2025-06-12 21:45:00|34722.7|34602.7|34722.1|34602.1|34723.3|34603.3|34721.9|34601.9|47
1749765000000|2025-06-12 21:50:00|34722.3|34602.3|34715.9|34595.9|34722.8|34602.8|34713.4|34593.4|110
1749765300000|2025-06-12 21:55:00|34715.8|34595.8|34709.3|34589.3|34716.1|34596.6|34704.5|34589.2|89
1749765600000|2025-06-12 22:00:00|34706.4|34586.4|34700.3|34580.3|34732.9|34612.9|34690.9|34570.9|147
1749765900000|2025-06-12 22:05:00|34701.3|34581.3|34698.3|34578.3|34707.9|34587.9|34698.2|34578.2|84
1749766200000|2025-06-12 22:10:00|34696.4|34576.4|34686.5|34566.5|34701.1|34581.1|34684.6|34564.6|177
1749766500000|2025-06-12 22:15:00|34688|34568|34693.4|34573.4|34699.9|34579.9|34686.2|34566.2|217
1749766800000|2025-06-12 22:20:00|34693.1|34573.1|34701.3|34581.3|34711.8|34591.8|34690|34570|201
1749767100000|2025-06-12 22:25:00|34701.2|34581.2|34701.6|34581.6|34708|34588|34692.7|34572.7|182
1749767400000|2025-06-12 22:30:00|34700.5|34580.5|34700.6|34580.6|34705.9|34585.9|34694.9|34574.9|196
1749767700000|2025-06-12 22:35:00|34702.2|34582.2|34701.4|34581.4|34703|34583|34695.4|34575.4|186
1749768000000|2025-06-12 22:40:00|34700.7|34580.7|34700.8|34580.8|34702.8|34582.8|34696|34576|152
1749768300000|2025-06-12 22:45:00|34702|34582|34699.3|34579.3|34706.2|34586.2|34695|34575|162
1749768600000|2025-06-12 22:50:00|34699.5|34579.5|34700.5|34580.5|34708.8|34588.8|34698|34578|125
1749768900000|2025-06-12 22:55:00|34700.2|34580.2|34705.5|34585.5|34708.9|34588.9|34696.9|34576.9|144
1749769200000|2025-06-12 23:00:00|34698.5|34578.5|34691.9|34571.9|34715.9|34595.9|34691.9|34571.9|307
1749769500000|2025-06-12 23:05:00|34692|34572|34694.1|34574.1|34703.7|34583.7|34687.8|34567.8|209
1749769800000|2025-06-12 23:10:00|34694.6|34574.6|34688.1|34568.1|34701.3|34581.3|34682.2|34562.2|234
1749770100000|2025-06-12 23:15:00|34687.9|34567.9|34689.5|34569.5|34697.1|34577.1|34681.6|34561.6|348
1749770400000|2025-06-12 23:20:00|34689.4|34569.4|34690.9|34570.9|34705.7|34585.7|34669.2|34549.2|368
1749770700000|2025-06-12 23:25:00|34683.8|34563.8|34686|34566|34709.4|34589.4|34675.1|34555.1|653
1749771000000|2025-06-12 23:30:00|34686.2|34566.2|34681.1|34561.1|34707.1|34587.1|34671.4|34551.4|758
1749771300000|2025-06-12 23:35:00|34680.9|34560.9|34697.4|34577.4|34701.3|34581.3|34668.5|34548.5|615
1749771600000|2025-06-12 23:40:00|34691.2|34571.2|34666.2|34546.2|34698.6|34578.6|34666|34546|496
1749771900000|2025-06-12 23:45:00|34675.9|34555.9|34673.5|34553.5|34686.6|34566.6|34660|34540|144
1749772200000|2025-06-12 23:50:00|34672.7|34552.7|34673.2|34553.2|34713|34593|34666|34546|559
1749772500000|2025-06-12 23:55:00|34675.5|34555.5|34647.6|34527.6|34694|34574|34637.6|34517.6|461
1749772800000|2025-06-13 00:00:00|34650.5|34530.5|34606.8|34486.8|34650.5|34530.5|34553.8|34433.8|714
1749773100000|2025-06-13 00:05:00|34608.1|34488.1|34672.9|34552.9|34693.1|34573.5|34600.6|34482.7|698
1749773400000|2025-06-13 00:10:00|34675.2|34555.2|34770.8|34658.8|34771|34659|34657|34550|742
1749773700000|2025-06-13 00:15:00|34770.6|34658.3|34723.6|34629.4|34785|34672.5|34695.5|34580.8|721
1749774000000|2025-06-13 00:20:00|34722.6|34630.4|34756.4|34636.4|34782.9|34662.9|34719.7|34599.7|638
1749774300000|2025-06-13 00:25:00|34756.1|34636.8|34755.3|34635.3|34785.1|34665.1|34746.4|34632.3|603
1749774600000|2025-06-13 00:30:00|34755.1|34635.1|34816.8|34696.8|34819.6|34699.6|34740.2|34620.2|710
1749774900000|2025-06-13 00:35:00|34817.1|34697.1|34857|34737|34857.1|34737.1|34806.9|34686.9|796
1749775200000|2025-06-13 00:40:00|34856.8|34736.8|34858.2|34738.2|34872.4|34752.4|34831.3|34711.3|288
1749775500000|2025-06-13 00:45:00|34838.7|34718.7|34805.2|34685.2|34860.2|34740.2|34797.8|34677.8|136
1749775800000|2025-06-13 00:50:00|34805.5|34685.5|34807.1|34687.1|34867.3|34747.3|34805|34685|452
1749776100000|2025-06-13 00:55:00|34807.5|34687.5|34794.7|34674.7|34838|34718|34794|34674|497
1749776400000|2025-06-13 01:00:00|34794.8|34674.8|34841.8|34721.8|34850.1|34730.1|34791.2|34671.2|447
1749776700000|2025-06-13 01:05:00|34841|34721|34853.7|34733.7|34861.4|34741.4|34813.6|34693.6|454
1749777000000|2025-06-13 01:10:00|34853.6|34733.6|34857.1|34737.1|34882.3|34762.3|34853|34733|292
1749777300000|2025-06-13 01:15:00|34856|34736|34888|34768|34890.9|34770.9|34850.8|34730.8|484
1749777600000|2025-06-13 01:20:00|34888.4|34768.4|34882.7|34762.7|34900.8|34780.8|34874.4|34754.4|445
1749777900000|2025-06-13 01:25:00|34879.7|34759.7|34901.4|34781.4|34917.8|34812.2|34868.9|34748.9|396
1749778200000|2025-06-13 01:30:00|34901.5|34781.5|34912.5|34795.9|34919.9|34812.9|34896.4|34776.4|358
1749778500000|2025-06-13 01:35:00|34912.2|34797.3|34924|34804|34943|34839.9|34911.5|34796.3|495
1749778800000|2025-06-13 01:40:00|34924.7|34804.7|34922.2|34802.2|34933.6|34824.2|34906.7|34794.9|502
1749779100000|2025-06-13 01:45:00|34922|34802|34892.2|34779.1|34922.5|34806.9|34892|34778.4|362
1749779400000|2025-06-13 01:50:00|34889.3|34779.3|34899.7|34779.7|34904|34794.2|34886.5|34773|505
1749779700000|2025-06-13 01:55:00|34901.4|34781.4|34901.1|34800|34931.8|34832.3|34896.3|34778.5|500
1749780000000|2025-06-13 02:00:00|34901.5|34800.3|34904.1|34784.1|34917.4|34805.5|34897.5|34777.5|388
1749780300000|2025-06-13 02:05:00|34904.2|34784.2|34891.4|34771.4|34907.7|34787.7|34891.4|34771.4|381
1749780600000|2025-06-13 02:10:00|34892.1|34772.1|34901.4|34781.4|34910.7|34790.7|34890.8|34770.8|300
1749780900000|2025-06-13 02:15:00|34901|34781|34877.5|34757.5|34901|34781|34868.1|34748.1|379
1749781200000|2025-06-13 02:20:00|34877.4|34757.4|34899.9|34779.9|34900.1|34780.1|34876.4|34756.4|428
1749781500000|2025-06-13 02:25:00|34900.2|34780.2|34875.8|34755.8|34901.3|34781.3|34867.2|34747.2|412
1749781800000|2025-06-13 02:30:00|34886|34766|34863.3|34743.3|34890.4|34770.4|34859|34739|339
1749782100000|2025-06-13 02:35:00|34863.7|34743.7|34873.8|34753.8|34883.8|34763.8|34855.4|34735.4|422
1749782400000|2025-06-13 02:40:00|34869.7|34749.7|35014.4|34894.4|35029|34909|34859.5|34739.5|515
1749782700000|2025-06-13 02:45:00|35012|34892|34974.5|34854.5|35012|34892|34965.8|34845.8|52
1749783000000|2025-06-13 02:50:00|34966.5|34846.5|34992.5|34872.5|34994|34874|34952.8|34832.8|37
1749783300000|2025-06-13 02:55:00|34993.5|34873.5|34980.1|34860.1|35007.5|34887.5|34965.3|34845.3|84
1749783600000|2025-06-13 03:00:00|34989.6|34869.6|35000.9|34880.9|35005|34885|34958.4|34838.4|150
1749783900000|2025-06-13 03:05:00|34991.6|34871.6|34989.8|34869.8|35026.1|34906.1|34978.4|34858.4|256
1749784200000|2025-06-13 03:10:00|34980.4|34860.4|35031.5|34911.5|35043.5|34923.5|34980.4|34860.4|118
1749784500000|2025-06-13 03:15:00|35032|34912|35035.5|34915.5|35048.1|34928.1|35027|34907|171
1749784800000|2025-06-13 03:20:00|35032.5|34912.5|35027.8|34907.8|35042.6|34922.6|35018.2|34898.2|359
1749785100000|2025-06-13 03:25:00|35027.9|34907.9|35004.7|34884.7|35027.9|34907.9|34990.2|34870.2|327
1749785400000|2025-06-13 03:30:00|35004.6|34884.6|35020.6|34900.6|35020.8|34900.8|34994.6|34874.6|334
1749785700000|2025-06-13 03:35:00|35010.7|34890.7|35009.2|34889.2|35027.7|34907.7|34999.7|34879.7|511
1749786000000|2025-06-13 03:40:00|35009.1|34889.1|35004.7|34884.7|35012.1|34892.1|34986|34866|785
1749786300000|2025-06-13 03:45:00|35008.1|34888.1|34991.3|34871.3|35010.6|34890.6|34981.3|34861.3|726
1749786600000|2025-06-13 03:50:00|34994.6|34874.6|34980.3|34860.3|34999.9|34879.9|34968.7|34848.7|681
1749786900000|2025-06-13 03:55:00|34990.3|34870.3|34984.9|34864.9|35001.6|34881.6|34973.1|34853.1|664
1749787200000|2025-06-13 04:00:00|34994.4|34874.4|35002.3|34882.3|35004.7|34884.7|34978.4|34858.4|613
1749787500000|2025-06-13 04:05:00|34992.4|34872.4|35012.8|34892.8|35023.2|34903.2|34990|34870|233
1749787800000|2025-06-13 04:10:00|35023.6|34903.6|35022.2|34902.2|35032.2|34912.2|35004.8|34884.8|47
1749788100000|2025-06-13 04:15:00|35034|34914|35042.6|34922.6|35042.6|34922.6|34999|34879|356
1749788400000|2025-06-13 04:20:00|35042.2|34922.2|35033.8|34913.8|35053|34933|35009.4|34889.4|416
1749788700000|2025-06-13 04:25:00|35040.5|34920.5|35064.5|34944.5|35077.9|34957.9|35024.4|34904.4|597
1749789000000|2025-06-13 04:30:00|35064.6|34944.6|35050.3|34930.3|35066.4|34946.4|35032.2|34912.2|563
1749789300000|2025-06-13 04:35:00|35061.5|34941.5|35013.5|34893.5|35061.5|34941.5|35011.2|34891.2|531
1749789600000|2025-06-13 04:40:00|35014|34894|35011.1|34891.1|35023.9|34903.9|35004.8|34884.8|534
1749789900000|2025-06-13 04:45:00|35015.1|34895.1|34990.5|34870.5|35015.1|34895.1|34982.7|34862.7|732
1749790200000|2025-06-13 04:50:00|34989.3|34869.3|35002.4|34882.4|35013.5|34893.5|34987.3|34867.3|892
1749790500000|2025-06-13 04:55:00|35006.8|34886.8|35005.3|34885.3|35033.5|34913.5|34995.7|34875.7|871
1749790800000|2025-06-13 05:00:00|35005.2|34885.2|35005.2|34885.2|35047.5|34927.5|34997|34877|545
1749791100000|2025-06-13 05:05:00|35005.1|34885.1|34997|34877|35005.3|34885.3|34977.1|34857.1|682
1749791400000|2025-06-13 05:10:00|34996.8|34876.8|34994.8|34874.8|35004.9|34884.9|34971.3|34851.3|571
1749791700000|2025-06-13 05:15:00|34995.1|34875.1|34995.3|34875.3|35014.4|34894.4|34985.9|34865.9|499
1749792000000|2025-06-13 05:20:00|35002.5|34882.5|35038.8|34918.8|35040.8|34920.8|34996.2|34876.2|538
1749792300000|2025-06-13 05:25:00|35037.7|34917.7|35044.7|34924.7|35068.9|34948.9|35036.3|34916.3|535
1749792600000|2025-06-13 05:30:00|35044.5|34924.5|35080.2|34960.2|35091.9|34971.9|35044.5|34924.5|536
1749792900000|2025-06-13 05:35:00|35081.1|34961.1|35054.4|34934.4|35085.2|34965.2|35047.1|34927.1|387
1749793200000|2025-06-13 05:40:00|35054.5|34934.5|35061.6|34941.6|35062.5|34942.5|35037.8|34917.8|448
1749793500000|2025-06-13 05:45:00|35062.1|34942.1|35073.9|34953.9|35075.8|34955.8|35046.6|34926.6|426
1749793800000|2025-06-13 05:50:00|35073|34953.2|35058.2|34946.4|35073.6|34953.8|35046.3|34934.2|399
1749794100000|2025-06-13 05:55:00|35057.5|34945.4|35070.6|34971|35070.6|34983.7|35035.1|34939.5|422
1749794400000|2025-06-13 06:00:00|35071|34970.5|35012.8|34992.8|35079.6|35010.2|35008.3|34959.1|449
1749794700000|2025-06-13 06:05:00|35013|34993|34916.1|34896.1|35013|34993|34911.8|34888.7|315
1749795000000|2025-06-13 06:10:00|34917.5|34897.5|34937.8|34917.8|34937.8|34917.8|34915.5|34895.5|404
1749795300000|2025-06-13 06:15:00|34937.7|34917.7|34988.7|34968.7|34991.5|34971.5|34930.3|34908.8|505
1749795600000|2025-06-13 06:20:00|34988.8|34968.8|34969.9|34949.9|35013.9|34993.9|34963.3|34943.3|420
1749795900000|2025-06-13 06:25:00|34970.1|34950.1|35021.5|35001.5|35025.5|35005.5|34964.9|34944.9|420
1749796200000|2025-06-13 06:30:00|35021.7|35001.7|34976.2|34956.2|35027.9|35002.9|34970.6|34950.6|471
1749796500000|2025-06-13 06:35:00|34977|34957|34996.9|34976.9|35019.6|34999.6|34969.3|34949.3|446
1749796800000|2025-06-13 06:40:00|34997.8|34977.8|35031.1|34948.2|35031.1|35010.7|34988.2|34938.8|470
1749797100000|2025-06-13 06:45:00|35031.7|34939.1|35012.5|34992.5|35032.1|35011.3|34993.7|34939.1|546
1749797400000|2025-06-13 06:50:00|35012.6|34992.6|35003.1|34983.1|35014.9|34994.9|34989.6|34969.6|378
1749797700000|2025-06-13 06:55:00|35003.3|34983.3|34978.6|34958.6|35005|34985|34972.6|34952.6|384
1749798000000|2025-06-13 07:00:00|34979.9|34959.9|34930.7|34910.7|34990.3|34970.3|34928.9|34908.9|593
1749798300000|2025-06-13 07:05:00|34932.7|34912.7|34899.2|34879.2|34940.5|34920.5|34895.8|34875.8|509
1749798600000|2025-06-13 07:10:00|34899.6|34879.6|34895.1|34875.1|34906.8|34886.8|34869.8|34849.8|477
1749798900000|2025-06-13 07:15:00|34895.2|34875.2|34912.8|34892.8|34917.6|34897.6|34885.7|34865.7|386
1749799200000|2025-06-13 07:20:00|34912.7|34892.7|34925.8|34905.8|34930.3|34910.3|34906.8|34886.8|392
1749799500000|2025-06-13 07:25:00|34925.6|34905.6|34913|34893|34937.7|34917.7|34911.8|34891.8|454
1749799800000|2025-06-13 07:30:00|34911.4|34891.4|34899.6|34879.6|34914.3|34894.3|34893.6|34873.6|432
1749800100000|2025-06-13 07:35:00|34899.5|34879.5|34843.8|34823.8|34900.4|34880.4|34843.8|34801.1|415
1749800400000|2025-06-13 07:40:00|34842.8|34822.8|34845.7|34825.7|34850.3|34830.3|34817.6|34797.6|266
1749800700000|2025-06-13 07:45:00|34845.5|34825.5|34870.6|34850.6|34877|34857|34840.2|34820.2|334
1749801000000|2025-06-13 07:50:00|34869.6|34849.6|34881.8|34861.8|34890|34870|34869.6|34849.6|321
1749801300000|2025-06-13 07:55:00|34882.3|34862.3|34887.8|34867.8|34896.6|34876.6|34878.8|34858.8|375
1749801600000|2025-06-13 08:00:00|34886.5|34866.5|34884.3|34864.3|34899.5|34879.5|34879.8|34859.8|306
1749801900000|2025-06-13 08:05:00|34884.5|34864.5|34863|34843|34884.5|34864.5|34843.3|34823.3|384
1749802200000|2025-06-13 08:10:00|34862.5|34842.5|34832.4|34812.4|34864.7|34844.7|34831|34811|389
1749802500000|2025-06-13 08:15:00|34832.6|34812.6|34866.7|34846.7|34872.3|34852.3|34828.7|34808.7|378
1749802800000|2025-06-13 08:20:00|34866.8|34846.8|34862|34842|34873.4|34853.4|34856.1|34836.1|284
1749803100000|2025-06-13 08:25:00|34861.5|34841.5|34863.4|34843.4|34872.1|34852.1|34855.3|34835.3|281
1749803400000|2025-06-13 08:30:00|34866|34846|34876.7|34856.7|34877.7|34857.7|34857.2|34837.2|267
1749803700000|2025-06-13 08:35:00|34876.5|34856.5|34909.7|34889.7|34916.4|34896.4|34876.5|34856.5|255
1749804000000|2025-06-13 08:40:00|34910.2|34890.2|34911.2|34891.2|34917.1|34897.1|34903.2|34883.2|323
1749804300000|2025-06-13 08:45:00|34911.1|34891.1|34898.6|34878.6|34912.3|34892.3|34898.3|34878.3|342
1749804600000|2025-06-13 08:50:00|34898.8|34878.8|34906|34886|34916.8|34896.8|34896.7|34876.7|401
1749804900000|2025-06-13 08:55:00|34905.5|34885.5|34918.4|34898.4|34925.8|34905.8|34903.6|34883.6|350
1749805200000|2025-06-13 09:00:00|34918.5|34898.5|34939.6|34919.6|34943|34923|34906.9|34886.9|472
1749805500000|2025-06-13 09:05:00|34939.3|34919.3|34927.9|34907.9|34942.4|34922.4|34920.9|34900.9|372
1749805800000|2025-06-13 09:10:00|34925.8|34905.8|34944.3|34924.3|34944.4|34924.4|34923.7|34903.7|396
1749806100000|2025-06-13 09:15:00|34943.8|34923.8|34932.2|34912.2|34946.7|34926.7|34928.7|34908.7|352
1749806400000|2025-06-13 09:20:00|34931.6|34911.6|34928.7|34908.7|34946.8|34926.8|34923.7|34903.7|345
1749806700000|2025-06-13 09:25:00|34929.1|34909.1|34950.8|34930.8|34950.9|34930.9|34917.8|34897.8|390
1749807000000|2025-06-13 09:30:00|34947.2|34927.2|34956.5|34936.5|34980.6|34960.6|34947.2|34927.2|421
1749807300000|2025-06-13 09:35:00|34955.4|34935.4|34965.9|34945.9|34966.2|34946.2|34951.5|34931.5|365
1749807600000|2025-06-13 09:40:00|34966.1|34946.1|34997.4|34977.4|34998.6|34978.6|34959.7|34939.7|491
1749807900000|2025-06-13 09:45:00|34997.1|34977.1|34999.1|34979.1|35007.9|34987.9|34990.3|34970.3|386
1749808200000|2025-06-13 09:50:00|34999.2|34979.2|34973.3|34953.3|35003.1|34983.1|34970.7|34950.7|421
1749808500000|2025-06-13 09:55:00|34972.4|34952.4|34991|34971|34993.1|34973.1|34951.5|34931.5|460
1749808800000|2025-06-13 10:00:00|34990.5|34970.5|35012|34992|35024.4|35004.4|34990.5|34970.5|478
1749809100000|2025-06-13 10:05:00|35012.1|34992.1|35033.5|35013.5|35042.6|35022.6|35006.8|34986.8|487
1749809400000|2025-06-13 10:10:00|35033.2|35013.2|35037.7|35017.7|35046.1|35026.1|35029.2|35009.2|349
1749809700000|2025-06-13 10:15:00|35037.5|35017.5|35052.4|35032.4|35056.5|35036.5|35036|35016|459
1749810000000|2025-06-13 10:20:00|35052.5|35032.5|35045.6|35025.6|35069.9|35049.9|35038.9|35018.9|429
1749810300000|2025-06-13 10:25:00|35046.5|35026.5|35037.2|35017.2|35056.5|35036.5|35032.5|35012.5|473
1749810600000|2025-06-13 10:30:00|35033.6|35013.6|35038.5|35018.5|35041.8|35021.8|35023.4|35003.4|425
1749810900000|2025-06-13 10:35:00|35039.3|35019.3|35070.7|35050.7|35076.1|35056.1|35034.8|35014.8|401
1749811200000|2025-06-13 10:40:00|35070.9|35050.9|35039.9|35019.9|35072.7|35052.7|35037.7|35017.7|357
1749811500000|2025-06-13 10:45:00|35040.1|35020.1|35095.3|35075.3|35102.8|35082.8|35040.1|35020.1|553
1749811800000|2025-06-13 10:50:00|35095.1|35075.1|35049.6|35029.6|35097.5|35077.5|35049.2|35029.2|440
1749812100000|2025-06-13 10:55:00|35049.7|35029.7|35029.6|35009.6|35055.5|35035.5|35026.8|35006.8|507
1749812400000|2025-06-13 11:00:00|35028.9|35008.9|35039|35019|35044.1|35024.1|35022|35002|351
1749812700000|2025-06-13 11:05:00|35039.7|35019.7|35069|35049|35072.1|35052.1|35039.7|35019.7|392
1749813000000|2025-06-13 11:10:00|35067.5|35047.5|35057.7|35037.7|35078.4|35058.4|35049.6|35029.6|469
1749813300000|2025-06-13 11:15:00|35057.2|35037.2|35059|35039|35062.6|35042.6|35047.3|35027.3|439
1749813600000|2025-06-13 11:20:00|35058.1|35038.1|35060.2|35040.2|35068.3|35048.3|35048.7|35028.7|487
1749813900000|2025-06-13 11:25:00|35061.9|35041.9|35078.4|35058.4|35080|35060|35053.6|35033.6|555
1749814200000|2025-06-13 11:30:00|35079.9|35059.9|35075.5|35055.5|35090.8|35070.8|35071|35051|499
1749814500000|2025-06-13 11:35:00|35074.8|35054.8|35067.1|35047.1|35083|35063|35063.8|35043.8|445
1749814800000|2025-06-13 11:40:00|35067.8|35047.8|35056|35036|35073|35053|35055.2|35035.2|346
1749815100000|2025-06-13 11:45:00|35055.4|35035.4|35070.4|35050.4|35070.4|35050.4|35041.9|35021.9|430
1749815400000|2025-06-13 11:50:00|35069.7|35049.7|35083.8|35063.8|35084.1|35064.1|35067.1|35047.1|360
1749815700000|2025-06-13 11:55:00|35083.7|35063.7|35050.5|35030.5|35083.7|35063.7|35047.8|35027.8|485
1749816000000|2025-06-13 12:00:00|35051.6|35031.6|35049.4|35029.4|35065.1|35045.1|35048.5|35028.5|344
1749816300000|2025-06-13 12:05:00|35048.7|35028.7|35054.2|35034.2|35056.4|35036.4|35042.1|35022.1|392
1749816600000|2025-06-13 12:10:00|35055.9|35035.9|35053.8|35033.8|35080.4|35060.4|35051.7|35031.7|389
1749816900000|2025-06-13 12:15:00|35053.7|35033.7|35070.6|35050.6|35073.8|35053.8|35048.9|35028.9|276
1749817200000|2025-06-13 12:20:00|35071.2|35051.2|35071.4|35051.4|35080.1|35060.1|35058.4|35038.4|409
1749817500000|2025-06-13 12:25:00|35071.2|35051.2|35075.6|35055.6|35079.3|35059.3|35065.2|35045.2|312
1749817800000|2025-06-13 12:30:00|35076.9|35056.9|35061.2|35041.2|35082.5|35062.5|35061.1|35041.1|367
1749818100000|2025-06-13 12:35:00|35062|35042|35056.4|35036.4|35062|35042|35048.5|35028.5|311
1749818400000|2025-06-13 12:40:00|35056.5|35036.5|35063.4|35043.4|35070.7|35050.7|35054.4|35034.4|332
1749818700000|2025-06-13 12:45:00|35063.2|35043.2|35069.7|35049.7|35092.3|35072.3|35060.7|35040.7|356
1749819000000|2025-06-13 12:50:00|35069.8|35049.8|35059.3|35039.3|35074.8|35054.8|35056.2|35036.2|363
1749819300000|2025-06-13 12:55:00|35058.7|35038.7|35062.2|35042.2|35067.9|35047.9|35051.9|35031.9|374
1749819600000|2025-06-13 13:00:00|35062.4|35042.4|35068.5|35048.5|35071.7|35051.7|35057|35037|424
1749819900000|2025-06-13 13:05:00|35068.4|35048.4|35096.7|35076.7|35097.4|35077.4|35065.4|35045.4|404
1749820200000|2025-06-13 13:10:00|35097|35077|35113.8|35093.8|35126.6|35106.6|35095.4|35075.4|453
1749820500000|2025-06-13 13:15:00|35114.9|35094.9|35101.2|35081.2|35115.2|35095.2|35098.5|35078.5|404
1749820800000|2025-06-13 13:20:00|35101.1|35081.1|35095.6|35075.6|35101.2|35081.2|35082.6|35062.6|342
1749821100000|2025-06-13 13:25:00|35094.6|35074.6|35096.7|35076.7|35108.4|35088.4|35089.3|35069.3|414
1749821400000|2025-06-13 13:30:00|35096.2|35076.2|35089|35069|35108.2|35088.2|35081.3|35061.3|566
1749821700000|2025-06-13 13:35:00|35088.8|35068.8|35049.3|35029.3|35093.9|35073.9|35049.3|35029.3|585
1749822000000|2025-06-13 13:40:00|35049.4|35029.4|35046.6|35026.6|35053.6|35033.6|35039|35019|478
1749822300000|2025-06-13 13:45:00|35046.5|35026.5|35028.9|35008.9|35048.3|35028.3|35016.8|34996.8|491
1749822600000|2025-06-13 13:50:00|35028.5|35008.5|35015.8|34995.8|35031.5|35011.5|35011.5|34991.5|447
1749822900000|2025-06-13 13:55:00|35015.4|34995.4|35032.7|34933.1|35033.8|34995.6|34978.1|34933.1|375
1749823200000|2025-06-13 14:00:00|35030.2|34935.7|34963|34943|35030.2|34980.2|34960|34930.4|504
1749823500000|2025-06-13 14:05:00|34962.9|34942.9|34959.1|34939.1|34972.5|34952.5|34955.7|34935.7|495
1749823800000|2025-06-13 14:10:00|34958.5|34938.5|34919.7|34899.7|34958.7|34938.7|34919.6|34899.6|465
1749824100000|2025-06-13 14:15:00|34918.9|34898.9|34936.3|34916.3|34938.4|34918.4|34915.7|34895.7|365
1749824400000|2025-06-13 14:20:00|34935.3|34915.3|34914.7|34894.7|34939.7|34919.7|34910.5|34890.5|379
1749824700000|2025-06-13 14:25:00|34913.8|34893.8|34903.4|34883.4|34919.8|34899.8|34902.8|34882.8|425
1749825000000|2025-06-13 14:30:00|34903.5|34883.5|34920.8|34900.8|34920.9|34900.9|34901|34881|320
1749825300000|2025-06-13 14:35:00|34920.9|34900.9|34922.8|34902.8|34936.1|34916.1|34916.1|34896.1|347
1749825600000|2025-06-13 14:40:00|34923.2|34903.2|34925.8|34905.8|34938.1|34918.1|34920.1|34900.1|376
1749825900000|2025-06-13 14:45:00|34925.7|34905.7|34933.6|34913.6|34937.7|34917.7|34923.3|34903.3|407
1749826200000|2025-06-13 14:50:00|34933.9|34913.9|34913|34893|34936|34916|34913|34893|431
1749826500000|2025-06-13 14:55:00|34912.8|34892.8|34891.2|34871.2|34919.7|34899.7|34889.3|34869.3|478
1749826800000|2025-06-13 15:00:00|34891.7|34871.7|34888.2|34868.2|34899.3|34879.3|34886.6|34866.6|475
1749827100000|2025-06-13 15:05:00|34888.6|34868.6|34854|34834|34907.4|34887.4|34852.8|34832.8|463
1749827400000|2025-06-13 15:10:00|34854.1|34834.1|34886.5|34866.5|34892|34872|34854|34834|421
1749827700000|2025-06-13 15:15:00|34886.4|34866.4|34843.5|34823.5|34886.8|34866.8|34842.5|34822.5|380
1749828000000|2025-06-13 15:20:00|34844.3|34824.3|34830.4|34810.4|34847.6|34827.6|34830.4|34810.4|364
1749828300000|2025-06-13 15:25:00|34830.5|34810.5|34823.5|34803.5|34845.5|34825.5|34820.6|34800.6|380
1749828600000|2025-06-13 15:30:00|34823.4|34803.4|34818.6|34798.6|34825.7|34805.7|34807.8|34787.8|411
1749828900000|2025-06-13 15:35:00|34818.5|34798.5|34814|34794|34820.1|34800.1|34800.7|34780.7|366
1749829200000|2025-06-13 15:40:00|34813.8|34793.8|34814.2|34794.2|34815.4|34795.4|34802.6|34782.6|365
1749829500000|2025-06-13 15:45:00|34814.1|34794.1|34811.6|34791.6|34819.2|34799.2|34802.6|34782.6|437
1749829800000|2025-06-13 15:50:00|34811.5|34791.5|34824.6|34804.6|34825|34805|34809.1|34789.1|397
1749830100000|2025-06-13 15:55:00|34825.1|34805.1|34827.3|34807.3|34835.8|34815.8|34825.1|34805.1|362
1749830400000|2025-06-13 16:00:00|34827.2|34807.2|34821.9|34801.9|34828.3|34808.3|34814.2|34794.2|327
1749830700000|2025-06-13 16:05:00|34822.1|34802.1|34827.8|34807.8|34835.9|34815.9|34820.6|34800.6|434
1749831000000|2025-06-13 16:10:00|34828|34808|34839.3|34819.3|34841.5|34821.5|34821|34801|367
1749831300000|2025-06-13 16:15:00|34839.4|34819.4|34812.6|34792.6|34839.8|34819.8|34812.1|34792.1|287
1749831600000|2025-06-13 16:20:00|34811.1|34791.1|34810.5|34790.5|34815.2|34795.2|34805.3|34785.3|246
1749831900000|2025-06-13 16:25:00|34810.6|34790.6|34817.5|34797.5|34820.3|34800.3|34808.8|34788.8|287
1749832200000|2025-06-13 16:30:00|34817.4|34797.4|34808|34788|34821.5|34801.5|34807.6|34787.6|227
1749832500000|2025-06-13 16:35:00|34808.1|34788.1|34812.8|34792.8|34814.4|34794.4|34806.1|34786.1|234
1749832800000|2025-06-13 16:40:00|34812.3|34792.3|34822.2|34802.2|34827|34807|34811.9|34791.9|315
1749833100000|2025-06-13 16:45:00|34822.3|34802.3|34835.7|34815.7|34836.2|34816.2|34818.1|34798.1|223
1749833400000|2025-06-13 16:50:00|34835.6|34815.6|34836.1|34816.1|34849.2|34829.2|34832.9|34812.9|275
1749833700000|2025-06-13 16:55:00|34835.9|34815.9|34859.7|34839.7|34866.1|34846.1|34835.9|34815.9|439
1749834000000|2025-06-13 17:00:00|34860.3|34840.3|34870.3|34850.3|34884.4|34864.4|34859.5|34839.5|525
1749834300000|2025-06-13 17:05:00|34870.5|34850.5|34880.3|34860.3|34887.5|34867.5|34867.6|34847.6|475
1749834600000|2025-06-13 17:10:00|34880.4|34860.4|34884.7|34864.7|34885.6|34865.6|34874.6|34854.6|243
1749834900000|2025-06-13 17:15:00|34884.9|34864.9|34897.4|34877.4|34901.7|34881.7|34883.4|34863.4|271
1749835200000|2025-06-13 17:20:00|34896.7|34876.7|34900.8|34880.8|34907.5|34887.5|34895.1|34875.1|324
1749835500000|2025-06-13 17:25:00|34901.5|34881.5|34899.3|34879.3|34909.3|34889.3|34897.7|34877.7|383
1749835800000|2025-06-13 17:30:00|34899.2|34879.2|34904.7|34884.7|34906.9|34886.9|34898.3|34878.3|287
1749836100000|2025-06-13 17:35:00|34905|34885|34919.7|34899.7|34919.8|34899.8|34902.8|34882.8|314
1749836400000|2025-06-13 17:40:00|34920.5|34900.5|34925.9|34905.9|34926.2|34906.2|34913.6|34893.6|324
1749836700000|2025-06-13 17:45:00|34926.5|34906.5|34919.6|34899.6|34926.5|34906.5|34914.4|34894.4|251
1749837000000|2025-06-13 17:50:00|34920.2|34900.2|34888.6|34868.6|34924.1|34904.1|34888.3|34868.3|261
1749837300000|2025-06-13 17:55:00|34887|34867|34885.2|34865.2|34891.2|34871.2|34880.9|34860.9|217
1749837600000|2025-06-13 18:00:00|34885|34865|34889.4|34869.4|34890.6|34870.6|34879.8|34859.8|274
1749837900000|2025-06-13 18:05:00|34889.3|34869.3|34888.2|34868.2|34898.6|34878.6|34881.6|34861.6|361
1749838200000|2025-06-13 18:10:00|34888.3|34868.3|34892.4|34872.4|34895.8|34875.8|34884|34864|287
1749838500000|2025-06-13 18:15:00|34892.6|34872.6|34899.7|34879.7|34907.9|34887.9|34889.5|34869.5|276
1749838800000|2025-06-13 18:20:00|34900.9|34880.9|34898.5|34878.5|34901.9|34881.9|34895.8|34875.8|230
1749839100000|2025-06-13 18:25:00|34898.2|34878.2|34917|34897|34917.8|34897.8|34897.2|34877.2|273
1749839400000|2025-06-13 18:30:00|34917.8|34897.8|34904.6|34884.6|34923.2|34903.2|34901.6|34881.6|333
1749839700000|2025-06-13 18:35:00|34903.1|34883.1|34921.1|34901.1|34921.2|34901.2|34901.6|34881.6|278
1749840000000|2025-06-13 18:40:00|34922.3|34902.3|34932.9|34912.9|34940.5|34920.5|34910.2|34890.2|316
1749840300000|2025-06-13 18:45:00|34934.3|34914.3|34902.9|34882.9|34934.3|34914.3|34902.9|34882.9|313
1749840600000|2025-06-13 18:50:00|34902.8|34882.8|34906|34886|34907.8|34887.8|34897.4|34877.4|286
1749840900000|2025-06-13 18:55:00|34905.9|34885.9|34914|34894|34916.6|34896.6|34905.9|34885.9|377
1749841200000|2025-06-13 19:00:00|34914.9|34894.9|34922.4|34902.4|34923.5|34903.5|34913.5|34893.5|372
1749841500000|2025-06-13 19:05:00|34922.5|34902.5|34920.9|34900.9|34924.1|34904.1|34915|34895|279
1749841800000|2025-06-13 19:10:00|34920.8|34900.8|34914.6|34894.6|34925.1|34905.1|34912|34892|257
1749842100000|2025-06-13 19:15:00|34915.6|34895.6|34917.2|34897.2|34917.4|34897.4|34909.5|34889.5|263
1749842400000|2025-06-13 19:20:00|34916.1|34896.1|34922.7|34902.7|34928.6|34908.6|34915.6|34895.6|257
1749842700000|2025-06-13 19:25:00|34922.9|34902.9|34914.3|34894.3|34924|34904|34912.6|34892.6|340
1749843000000|2025-06-13 19:30:00|34911.5|34891.5|34902.1|34882.1|34919.1|34899.1|34902.1|34882.1|547
1749843300000|2025-06-13 19:35:00|34901.7|34881.7|34901.2|34881.2|34905|34885|34897.7|34877.7|246
1749843600000|2025-06-13 19:40:00|34901.3|34881.3|34894.3|34874.3|34902.8|34882.8|34894.1|34874.1|179
1749843900000|2025-06-13 19:45:00|34895.2|34875.2|34899.6|34879.6|34906.4|34886.4|34895.2|34875.2|243
1749844200000|2025-06-13 19:50:00|34899.4|34879.4|34901.7|34881.7|34903.5|34883.5|34895|34875|254
1749844500000|2025-06-13 19:55:00|34901.6|34881.6|34887.4|34867.4|34909.6|34882.9|34880.8|34852.3|506
1749844800000|2025-06-13 20:00:00|34895.2|34875.2|34911.8|34861.8|34922.3|34885.3|34895.2|34847.8|652
1749845100000|2025-06-13 20:05:00|34912|34862|34915.8|34865.8|34929.3|34879.3|34911|34861|247
1749845400000|2025-06-13 20:10:00|34916.2|34866.2|34909.5|34859.5|34918.5|34868.5|34906.2|34856.2|168
1749845700000|2025-06-13 20:15:00|34909.6|34859.6|34908.5|34858.5|34913.5|34863.5|34907.2|34857.2|151
1749846000000|2025-06-13 20:20:00|34908.9|34858.9|34911|34861|34918.2|34868.2|34904.8|34854.8|175
1749846300000|2025-06-13 20:25:00|34910.6|34860.6|34909.8|34859.8|34915.2|34865.2|34908.3|34858.3|175
1749846600000|2025-06-13 20:30:00|34909.9|34859.9|34919.4|34869.4|34922.9|34872.9|34909.9|34859.9|224
1749846900000|2025-06-13 20:35:00|34919.3|34869.3|34916.6|34866.6|34921.7|34871.7|34914.6|34864.6|273
1749847200000|2025-06-13 20:40:00|34915.5|34865.5|34913.7|34818.7|34939.9|34874.9|34895.6|34814.5|371
1749847500000|2025-06-13 20:45:00|34913.9|34818.6|34950|34830|34977.5|34857.5|34913.1|34809.4|400
1749847800000|2025-06-13 20:50:00|34950.4|34830.4|34954.6|34834.6|34965.6|34845.6|34949.4|34829.4|386
1749848100000|2025-06-13 20:55:00|34963.2|34843.2|34929.4|34809.4|34963.8|34843.8|34926|34806|175
1750017600000|2025-06-15 20:00:00|35014.1|34869.1|35016.5|34871.5|35016.8|34871.8|35014.1|34869.1|3
1750017900000|2025-06-15 20:05:00|35016.3|34871.3|35016.3|34871.3|35016.3|34871.3|35016.3|34871.3|1
1750018200000|2025-06-15 20:10:00|35011.3|34866.3|35009.2|34864.2|35011.3|34866.3|35009.2|34864.2|3
1750018500000|2025-06-15 20:15:00|35009|34864|35008.7|34863.7|35009|34864|35008.7|34863.7|2
1750018800000|2025-06-15 20:20:00|35008.3|34863.3|35015.8|34870.8|35015.8|34870.8|35008.3|34863.3|2
1750019100000|2025-06-15 20:25:00|35016.8|34871.8|35018.3|34873.3|35018.3|34873.3|35016.8|34871.8|4
1750020000000|2025-06-15 20:40:00|35017.7|34872.7|35017|34872|35017.7|34872.7|35016|34871|3
1750021200000|2025-06-15 21:00:00|35007|34882|35007|34882|35007|34882|35007|34882|1
1750023900000|2025-06-15 21:45:00|35010|34890|35009|34889|35010|34890|35008.6|34888.6|15
1750024200000|2025-06-15 21:50:00|35007.7|34887.7|34993.3|34873.3|35033.1|34913.1|34993|34873|70
1750024500000|2025-06-15 21:55:00|34993.2|34873.2|34993.2|34873.2|34993.2|34873.2|34993.1|34873.1|3
1750025100000|2025-06-15 22:05:00|35018.9|34898.9|35020|34900|35020|34900|35018.9|34898.9|4
1750025400000|2025-06-15 22:10:00|35019.4|34899.4|35020.3|34900.3|35021.2|34901.2|35017.7|34897.7|29
1750025700000|2025-06-15 22:15:00|35020.7|34900.7|35012.5|34892.5|35020.7|34900.7|35006|34886|140
1750026000000|2025-06-15 22:20:00|35011.5|34891.5|35002.7|34882.7|35015.5|34895.5|34988.5|34868.5|132
1750026300000|2025-06-15 22:25:00|35004.3|34884.3|34997.5|34877.5|35010|34890|34990.5|34870.5|136
1750026600000|2025-06-15 22:30:00|34996|34876|34990|34870|35000|34880|34987|34867|166
1750026900000|2025-06-15 22:35:00|34991|34871|34984.6|34864.6|34994.1|34874.1|34978|34858|150
1750027200000|2025-06-15 22:40:00|34985.1|34865.1|34993|34873|34994|34874|34970.5|34850.5|155
1750027500000|2025-06-15 22:45:00|34979.5|34859.5|34957.7|34837.7|34981|34861|34944.5|34824.5|153
1750027800000|2025-06-15 22:50:00|34958.4|34838.4|34966.5|34846.5|34969|34849|34949.5|34829.5|120
1750028100000|2025-06-15 22:55:00|34968.5|34848.5|34968|34848|34978.8|34858.8|34959.3|34839.3|155
1750028400000|2025-06-15 23:00:00|34963.3|34843.3|34982.5|34862.5|34991.5|34871.5|34956.9|34836.9|155
1750028700000|2025-06-15 23:05:00|34982|34862|34979.5|34859.5|34983|34863|34968|34848|138
1750029000000|2025-06-15 23:10:00|34980|34860|35005.5|34885.5|35014|34894|34979|34859|174
1750029300000|2025-06-15 23:15:00|35006|34886|35005.5|34885.5|35021|34901|34997.5|34877.5|130
1750029600000|2025-06-15 23:20:00|35005.8|34885.8|34997.5|34877.5|35009.7|34889.7|34982|34862|118
1750029900000|2025-06-15 23:25:00|34998.5|34878.5|34998.6|34878.6|35002.8|34882.8|34991|34871|171
1750030200000|2025-06-15 23:30:00|34996.9|34876.9|34981.5|34861.5|35000.5|34880.5|34976|34856|180
1750030500000|2025-06-15 23:35:00|34982.5|34862.5|34985|34865|35000.5|34880.5|34976|34856|231
1750030800000|2025-06-15 23:40:00|34985.5|34865.5|34976|34856|34988.5|34868.5|34974.6|34854.6|311
1750031100000|2025-06-15 23:45:00|34975.5|34855.5|34980.8|34860.8|34988.5|34868.5|34972.5|34852.5|202
1750031400000|2025-06-15 23:50:00|34979.9|34859.9|34982.5|34862.5|34985.5|34865.5|34972|34852|379
1750031700000|2025-06-15 23:55:00|34979|34859|34978.8|34858.8|34987|34867|34969.6|34849.6|442
1750032000000|2025-06-16 00:00:00|34978.7|34858.7|34958.5|34876.1|34984|34886.1|34950.6|34848.8|643
1750032300000|2025-06-16 00:05:00|34958.6|34876.3|34947.9|34875.9|34963.1|34884.6|34942.7|34868.6|754
1750032600000|2025-06-16 00:10:00|34948.7|34875.1|34949.8|34859.2|34953|34878|34936.3|34846.4|940
1750032900000|2025-06-16 00:15:00|34950|34859.9|34936.9|34862.3|34957.5|34870.1|34926.2|34854.9|734
1750033200000|2025-06-16 00:20:00|34937.5|34863.6|34913.6|34840.1|34940.6|34869.3|34911.8|34836.5|556
1750033500000|2025-06-16 00:25:00|34913.5|34840.2|34922|34855.1|34927.5|34860.1|34903.4|34834.6|586
1750033800000|2025-06-16 00:30:00|34922.4|34854.8|34917.7|34846.2|34928.5|34860.9|34913.9|34845.8|668
1750034100000|2025-06-16 00:35:00|34917.6|34846|34918.7|34846.5|34920.8|34850.8|34911.6|34837.5|619
1750034400000|2025-06-16 00:40:00|34918.1|34847.1|34925.1|34852.5|34929.2|34861.7|34916.6|34842.9|597
1750034700000|2025-06-16 00:45:00|34926.5|34852.9|34928|34866.3|34939.2|34870.3|34920.2|34850.5|720
1750035000000|2025-06-16 00:50:00|34927.5|34864.2|34936.4|34873.2|34977.1|34886.8|34926.1|34854.1|602
1750035300000|2025-06-16 00:55:00|34938.5|34875.4|34932.4|34867.7|34943.3|34885|34925.6|34865.2|360
1750035600000|2025-06-16 01:00:00|34936.6|34867.8|34916.7|34846.2|34939|34874.9|34916.6|34845.3|467
1750035900000|2025-06-16 01:05:00|34917.7|34845.2|34938.7|34868.2|34947|34881.5|34916.5|34845.2|416
1750036200000|2025-06-16 01:10:00|34935.8|34870.3|34929.2|34848.2|34940.2|34876.9|34919.2|34845|456
1750036500000|2025-06-16 01:15:00|34928.7|34848.7|34915.2|34864.8|34930.6|34868.1|34913|34847.6|375
1750036800000|2025-06-16 01:20:00|34915.1|34864.9|34919.5|34861.3|34924.3|34868.7|34910.9|34845.5|499
1750037100000|2025-06-16 01:25:00|34919.6|34861.1|34923.6|34863.3|34929.6|34874.3|34914|34858.9|444
1750037400000|2025-06-16 01:30:00|34920.9|34863.6|34908.3|34850|34924.9|34865.1|34902.6|34838|414
1750037700000|2025-06-16 01:35:00|34908.6|34850.1|34924.5|34864.7|34934.9|34881.9|34905.1|34850.1|453
1750038000000|2025-06-16 01:40:00|34924.6|34864.6|34919.4|34869.4|34939.5|34879.3|34918.7|34864.2|438
1750038300000|2025-06-16 01:45:00|34918.8|34868.8|34922.7|34872.7|34932.4|34873.3|34913.5|34855.7|340
1750038600000|2025-06-16 01:50:00|34922.8|34872.8|34943.1|34872.1|34943.1|34876.8|34919.3|34859.6|410
1750038900000|2025-06-16 01:55:00|34943.2|34872|34939.8|34878.1|34943.9|34883.8|34924.4|34866.3|435
1750039200000|2025-06-16 02:00:00|34942.4|34876.1|34940.8|34882|34947.1|34890.7|34934.4|34872.1|387
1750039500000|2025-06-16 02:05:00|34935.7|34885.7|34931.9|34881.9|34958.9|34898.7|34929.7|34879|363
1750039800000|2025-06-16 02:10:00|34932|34882|34937.4|34880.1|34937.5|34883.3|34925.1|34872.4|356
1750040100000|2025-06-16 02:15:00|34937.2|34880.2|34927.6|34877.6|34943.2|34887|34926.9|34871.7|343
1750040400000|2025-06-16 02:20:00|34927.8|34877.8|34927.8|34873.3|34931.8|34879.3|34922.9|34868.3|309
1750040700000|2025-06-16 02:25:00|34927.7|34873.2|34940.1|34879.7|34947.8|34882.9|34925.1|34865.9|376
1750041000000|2025-06-16 02:30:00|34940.6|34879.4|34945.2|34880.3|34949.3|34885.6|34934.6|34874.5|368
1750041300000|2025-06-16 02:35:00|34947.8|34880.8|34945.6|34877.3|34953.2|34890.4|34936.6|34873.3|328
1750041600000|2025-06-16 02:40:00|34946.6|34876.3|34944.1|34884.4|34959.9|34890.4|34935.8|34873|302
1750041900000|2025-06-16 02:45:00|34944.2|34885.7|34941.9|34882|34956.3|34889.5|34934.6|34877.5|237
1750042200000|2025-06-16 02:50:00|34940.7|34881.1|34934.6|34872.5|34941.8|34885|34927.3|34870.7|295
1750042500000|2025-06-16 02:55:00|34934.4|34872.7|34947.5|34890|34951.6|34893.7|34930.9|34872.6|332
1750042800000|2025-06-16 03:00:00|34947.7|34890.9|34949.7|34887.9|34958|34896.8|34942.6|34882.5|376
1750043100000|2025-06-16 03:05:00|34946.1|34888|34955.9|34886.4|34956.2|34892.5|34930.7|34870.6|340
1750043400000|2025-06-16 03:10:00|34955.8|34886.5|34946.7|34890.4|34963.3|34894.4|34943.5|34883.3|380
1750043700000|2025-06-16 03:15:00|34946.5|34890|34960.6|34904|34963.4|34907.2|34945.8|34887.2|358
1750044000000|2025-06-16 03:20:00|34961.4|34904.1|34950.5|34892.5|34982.5|34915|34944.3|34886.4|668
1750044300000|2025-06-16 03:25:00|34948.1|34891.6|34943.9|34884|34948.9|34891.6|34933.8|34880.1|315
1750044600000|2025-06-16 03:30:00|34943.7|34883.7|34943.5|34882.1|34952|34895.2|34930.7|34861.2|473
1750044900000|2025-06-16 03:35:00|34939.2|34881.2|34944.8|34889.3|34950.5|34890.9|34930.7|34875.7|302
1750045200000|2025-06-16 03:40:00|34947.3|34889.1|34945.8|34887.4|34949.1|34893.2|34937.5|34881.5|387
1750045500000|2025-06-16 03:45:00|34946.2|34887.5|34953.2|34895.1|34954|34898.9|34939.5|34887.1|263
1750045800000|2025-06-16 03:50:00|34953.3|34895.2|34953|34892.6|34955.3|34899.1|34942.5|34889|280
1750046100000|2025-06-16 03:55:00|34953.2|34892.3|34955.2|34896.1|34961.8|34908.3|34951.3|34892.3|264
1750046400000|2025-06-16 04:00:00|34955.3|34896|34941.8|34891.8|34955.5|34899.8|34941.8|34881.6|308
1750046700000|2025-06-16 04:05:00|34942|34892|34947.6|34895.1|34951.3|34909|34926.1|34887.9|240
1750047000000|2025-06-16 04:10:00|34947.8|34895|34938.4|34888.4|34949.2|34895|34931.8|34877.9|353
1750047300000|2025-06-16 04:15:00|34938.5|34888.5|34939.4|34887.5|34941.9|34902.9|34921.3|34879.6|208
1750047600000|2025-06-16 04:20:00|34941.2|34888|34939.9|34882.2|34942.4|34889.2|34933.4|34876.7|170
1750047900000|2025-06-16 04:25:00|34940|34882.1|34930.1|34880.1|34940.7|34887.3|34925.8|34871.4|265
1750048200000|2025-06-16 04:30:00|34930.2|34880.2|34923.5|34873.5|34933.7|34880.7|34923.4|34870.3|211
1750048500000|2025-06-16 04:35:00|34908.5|34888.5|34928.1|34878.1|34936|34898.2|34908.3|34872.9|236
1750048800000|2025-06-16 04:40:00|34928.2|34878.2|34932.4|34877.5|34938.1|34884.6|34927.6|34875|300
1750049100000|2025-06-16 04:45:00|34933|34877|34916.8|34896.8|34934.6|34898.1|34915.4|34876.9|262
1750049400000|2025-06-16 04:50:00|34917.4|34897.4|34929.8|34877.6|34941.1|34902.3|34912.9|34877.5|278
1750049700000|2025-06-16 04:55:00|34929.9|34877.4|34927.3|34876.7|34935.3|34896.8|34910.2|34870.4|277
1750050000000|2025-06-16 05:00:00|34912.3|34892.3|34918.6|34860.9|34928.2|34892.3|34910.4|34859.2|373
1750050300000|2025-06-16 05:05:00|34918.8|34861.4|34903.8|34849.3|34927.7|34872.6|34899.8|34844.4|394
1750050600000|2025-06-16 05:10:00|34904.1|34849.4|34896.9|34840.1|34905|34851.8|34891.7|34835.6|423
1750050900000|2025-06-16 05:15:00|34899|34840.2|34892.1|34837.9|34899|34844|34884.2|34822.2|491
1750051200000|2025-06-16 05:20:00|34892|34838.8|34869.2|34819.2|34893.1|34839.6|34868.7|34814.4|399
1750051500000|2025-06-16 05:25:00|34869|34819|34867.5|34817.5|34873.5|34821.2|34862.2|34802.4|448
1750051800000|2025-06-16 05:30:00|34867.1|34817.1|34860|34801.4|34867.8|34817.8|34857.4|34795.9|429
1750052100000|2025-06-16 05:35:00|34859.9|34801.1|34862.6|34798.8|34868.1|34807.3|34847.5|34792|442
1750052400000|2025-06-16 05:40:00|34861.9|34799.6|34878|34806.2|34880.1|34820.3|34858.8|34795.2|510
1750052700000|2025-06-16 05:45:00|34878.2|34806.6|34870.4|34794.2|34879.6|34818.8|34858.3|34793.5|403
1750053000000|2025-06-16 05:50:00|34869.8|34794|34852.5|34802.5|34873.2|34815.2|34848.2|34784.6|566
1750053300000|2025-06-16 05:55:00|34852.8|34802.8|34869.1|34809.1|34869.5|34810|34849|34784.8|528
1750053600000|2025-06-16 06:00:00|34868.9|34809|34835.2|34815.2|34879.3|34837.7|34825.2|34805.2|537
1750053900000|2025-06-16 06:05:00|34835.4|34815.4|34839.5|34819.5|34840|34820|34825.7|34805.7|297
1750054200000|2025-06-16 06:10:00|34839.7|34819.7|34839.3|34819.3|34853.3|34833.3|34837.6|34817.6|307
1750054500000|2025-06-16 06:15:00|34839.2|34819.2|34849.6|34829.6|34851.7|34831.7|34828.6|34808.6|310
1750054800000|2025-06-16 06:20:00|34849.8|34829.8|34850.9|34830.9|34854.1|34834.1|34834.9|34814.9|354
1750055100000|2025-06-16 06:25:00|34850.8|34830.8|34878.4|34858.4|34887.6|34867.6|34845.1|34825.1|378
1750055400000|2025-06-16 06:30:00|34878.3|34858.3|34839.5|34819.5|34886.8|34866.8|34834.6|34814.6|378
1750055700000|2025-06-16 06:35:00|34839.6|34819.6|34827.8|34807.8|34843|34823|34818.6|34798.6|325
1750056000000|2025-06-16 06:40:00|34827.7|34807.7|34802.3|34782.3|34837.3|34817.3|34802.1|34782.1|369
1750056300000|2025-06-16 06:45:00|34801|34781|34793.4|34773.4|34804.8|34784.8|34793.4|34773.4|318
1750056600000|2025-06-16 06:50:00|34794.1|34774.1|34761.1|34741.1|34795.2|34775.2|34739.5|34719.5|456
1750056900000|2025-06-16 06:55:00|34761.2|34741.2|34755.2|34735.2|34762.4|34742.4|34746.6|34726.6|484
1750057200000|2025-06-16 07:00:00|34755.1|34735.1|34764.1|34744.1|34770.1|34750.1|34743.7|34723.7|469
1750057500000|2025-06-16 07:05:00|34764.2|34744.2|34766.8|34746.8|34780.5|34760.5|34752.5|34732.5|486
1750057800000|2025-06-16 07:10:00|34767.8|34747.8|34772|34752|34780.9|34760.9|34759|34739|485
1750058100000|2025-06-16 07:15:00|34772.3|34752.3|34684.9|34664.9|34772.3|34752.3|34682.6|34662.6|542
1750058400000|2025-06-16 07:20:00|34684.8|34664.8|34665.7|34645.7|34699.7|34679.7|34651.6|34631.6|495
1750058700000|2025-06-16 07:25:00|34665.6|34645.6|34675|34655|34678|34658|34650|34630|412
1750059000000|2025-06-16 07:30:00|34674.9|34654.9|34709|34689|34712.4|34692.4|34664.1|34644.1|411
1750059300000|2025-06-16 07:35:00|34709.1|34689.1|34725.1|34705.1|34732.4|34712.4|34703.5|34683.5|374
1750059600000|2025-06-16 07:40:00|34725.9|34705.9|34687.8|34667.8|34728|34708|34684.6|34664.6|353
1750059900000|2025-06-16 07:45:00|34687.9|34667.9|34684.5|34664.5|34689.7|34669.7|34676|34656|264
1750060200000|2025-06-16 07:50:00|34683.6|34663.6|34684.4|34664.4|34691.8|34671.8|34668.1|34648.1|367
1750060500000|2025-06-16 07:55:00|34684.5|34664.5|34671.9|34651.9|34699.5|34679.5|34670.7|34650.7|502
1750060800000|2025-06-16 08:00:00|34672.6|34652.6|34681|34661|34690.8|34670.8|34669.1|34649.1|496
1750061100000|2025-06-16 08:05:00|34682.2|34662.2|34684|34664|34690.2|34670.2|34678.4|34658.4|352
1750061400000|2025-06-16 08:10:00|34684.2|34664.2|34675.6|34655.6|34695.1|34675.1|34671.3|34651.3|312
1750061700000|2025-06-16 08:15:00|34675.5|34655.5|34673.5|34653.5|34679.3|34659.3|34668.3|34648.3|309
1750062000000|2025-06-16 08:20:00|34673.7|34653.7|34658.5|34638.5|34677.4|34657.4|34647.1|34627.1|340
1750062300000|2025-06-16 08:25:00|34658.4|34638.4|34658.7|34638.7|34664.9|34644.9|34652.8|34632.8|241
1750062600000|2025-06-16 08:30:00|34658.8|34638.8|34640.3|34620.3|34662|34642|34640|34620|227
1750062900000|2025-06-16 08:35:00|34641.1|34621.1|34655.4|34635.4|34659.6|34639.6|34640.9|34620.9|241
1750063200000|2025-06-16 08:40:00|34656.3|34636.3|34658.8|34638.8|34660|34640|34651.9|34631.9|229
1750063500000|2025-06-16 08:45:00|34658.9|34638.9|34667.1|34647.1|34689.5|34669.5|34658.9|34638.9|298
1750063800000|2025-06-16 08:50:00|34667.2|34647.2|34662.2|34642.2|34669.1|34649.1|34656.7|34636.7|282
1750064100000|2025-06-16 08:55:00|34662.1|34642.1|34675.5|34655.5|34679.2|34659.2|34657|34637|367
1750064400000|2025-06-16 09:00:00|34677.7|34657.7|34678|34658|34690.9|34670.9|34674.6|34654.6|365
1750064700000|2025-06-16 09:05:00|34678.1|34658.1|34678.6|34658.6|34686.4|34666.4|34671.8|34651.8|281
1750065000000|2025-06-16 09:10:00|34679.2|34659.2|34684.3|34664.3|34684.4|34664.4|34670.3|34650.3|243
1750065300000|2025-06-16 09:15:00|34684.4|34664.4|34681.6|34661.6|34695.1|34675.1|34680.7|34660.7|282
1750065600000|2025-06-16 09:20:00|34681.5|34661.5|34686.7|34666.7|34696|34676|34680.8|34660.8|272
1750065900000|2025-06-16 09:25:00|34686.8|34666.8|34692.2|34672.2|34703.7|34683.7|34686.7|34666.7|300
1750066200000|2025-06-16 09:30:00|34693.1|34673.1|34697.8|34677.8|34705.4|34685.4|34689.9|34669.9|238
1750066500000|2025-06-16 09:35:00|34697.9|34677.9|34668.5|34648.5|34698.9|34678.9|34664.7|34644.7|383
1750066800000|2025-06-16 09:40:00|34668.4|34648.4|34680.5|34660.5|34681.9|34661.9|34653.8|34633.8|362
1750067100000|2025-06-16 09:45:00|34682.5|34662.5|34674.4|34654.4|34682.6|34662.6|34671.6|34651.6|205
1750067400000|2025-06-16 09:50:00|34675.4|34655.4|34670.8|34650.8|34677.8|34657.8|34665.8|34645.8|266
1750067700000|2025-06-16 09:55:00|34670.7|34650.7|34679.9|34659.9|34681.4|34661.4|34670.7|34650.7|397
1750068000000|2025-06-16 10:00:00|34679.8|34659.8|34681.2|34661.2|34685.2|34665.2|34673.7|34653.7|299
1750068300000|2025-06-16 10:05:00|34681.3|34661.3|34688.1|34668.1|34697.1|34677.1|34679.6|34659.6|246
1750068600000|2025-06-16 10:10:00|34688.8|34668.8|34698.7|34678.7|34699.3|34679.3|34680.3|34660.3|306
1750068900000|2025-06-16 10:15:00|34699|34679|34704.2|34684.2|34711|34691|34696.6|34676.6|402
1750069200000|2025-06-16 10:20:00|34704.9|34684.9|34704.7|34684.7|34710.7|34690.7|34702.8|34682.8|224
1750069500000|2025-06-16 10:25:00|34704.6|34684.6|34697.8|34677.8|34713.5|34693.5|34694.8|34674.8|289
1750069800000|2025-06-16 10:30:00|34697.7|34677.7|34679.2|34659.2|34700.3|34680.3|34674.8|34654.8|246
1750070100000|2025-06-16 10:35:00|34679.3|34659.3|34669.4|34649.4|34683.9|34663.9|34669.2|34649.2|193
1750070400000|2025-06-16 10:40:00|34669.5|34649.5|34666.2|34646.2|34669.5|34649.5|34655.2|34635.2|226
1750070700000|2025-06-16 10:45:00|34666.1|34646.1|34659.3|34639.3|34667.4|34647.4|34655.4|34635.4|210
1750071000000|2025-06-16 10:50:00|34659.4|34639.4|34682.1|34662.1|34682.4|34662.4|34659.4|34639.4|226
1750071300000|2025-06-16 10:55:00|34682.2|34662.2|34687.4|34667.4|34693.9|34673.9|34680|34660|348
1750071600000|2025-06-16 11:00:00|34687.3|34667.3|34680.7|34660.7|34692|34672|34679.6|34659.6|297
1750071900000|2025-06-16 11:05:00|34680.8|34660.8|34678.4|34658.4|34682.8|34662.8|34678.1|34658.1|206
1750072200000|2025-06-16 11:10:00|34678.3|34658.3|34671.3|34651.3|34682.4|34662.4|34669.7|34649.7|174
1750072500000|2025-06-16 11:15:00|34671.4|34651.4|34649|34629|34671.5|34651.5|34645.6|34625.6|316
1750072800000|2025-06-16 11:20:00|34648.3|34628.3|34633.7|34613.7|34649.5|34629.5|34625.3|34605.3|294
1750073100000|2025-06-16 11:25:00|34633.6|34613.6|34664.9|34644.9|34664.9|34644.9|34627.1|34607.1|270
1750073400000|2025-06-16 11:30:00|34664.2|34644.2|34667.2|34647.2|34672.5|34652.5|34659.8|34639.8|245
1750073700000|2025-06-16 11:35:00|34667.7|34647.7|34688.4|34668.4|34694.4|34674.4|34663.3|34643.3|293
1750074000000|2025-06-16 11:40:00|34688.1|34668.1|34696.4|34676.4|34700.7|34680.7|34685.5|34665.5|258
1750074300000|2025-06-16 11:45:00|34696.5|34676.5|34697.6|34677.6|34701.6|34681.6|34691.6|34671.6|198
1750074600000|2025-06-16 11:50:00|34697.8|34677.8|34682.7|34662.7|34698.2|34678.2|34681.5|34661.5|225
1750074900000|2025-06-16 11:55:00|34684|34664|34692.3|34672.3|34703.2|34683.2|34680.7|34660.7|395
1750075200000|2025-06-16 12:00:00|34693.1|34673.1|34699.9|34679.9|34717.8|34697.8|34689.9|34669.9|398
1750075500000|2025-06-16 12:05:00|34699.8|34679.8|34701.2|34681.2|34712.2|34692.2|34696|34676|307
1750075800000|2025-06-16 12:10:00|34701|34681|34711.8|34691.8|34711.9|34691.9|34693.2|34673.2|231
1750076100000|2025-06-16 12:15:00|34708.3|34688.3|34695.6|34675.6|34713.8|34693.8|34689|34669|240
1750076400000|2025-06-16 12:20:00|34695.1|34675.1|34708.4|34688.4|34708.8|34688.8|34691.7|34671.7|288
1750076700000|2025-06-16 12:25:00|34708.8|34688.8|34708.9|34688.9|34717.2|34697.2|34703.5|34683.5|403
1750077000000|2025-06-16 12:30:00|34709.1|34689.1|34685.7|34665.7|34709.1|34689.1|34682.7|34662.7|437
1750077300000|2025-06-16 12:35:00|34686.4|34666.4|34679.2|34659.2|34691.5|34671.5|34677.8|34657.8|288
1750077600000|2025-06-16 12:40:00|34679.3|34659.3|34697|34677|34700.3|34680.3|34679.1|34659.1|329
1750077900000|2025-06-16 12:45:00|34696.9|34676.9|34686.2|34666.2|34698.8|34678.8|34680|34660|235
1750078200000|2025-06-16 12:50:00|34685.6|34665.6|34678.1|34658.1|34689.7|34669.7|34672|34652|331
1750078500000|2025-06-16 12:55:00|34678|34658|34647.7|34627.7|34679.1|34659.1|34638.6|34618.6|345
1750078800000|2025-06-16 13:00:00|34647.4|34627.4|34628.3|34608.3|34647.4|34627.4|34617.9|34597.9|584
1750079100000|2025-06-16 13:05:00|34628.2|34608.2|34613.1|34593.1|34628.5|34608.5|34600.3|34580.3|569
1750079400000|2025-06-16 13:10:00|34613.7|34593.7|34613|34593|34617.1|34597.1|34597.7|34577.7|443
1750079700000|2025-06-16 13:15:00|34612.4|34592.4|34600.3|34580.3|34619.1|34599.1|34600.1|34580.1|401
1750080000000|2025-06-16 13:20:00|34600.2|34580.2|34592.1|34572.1|34600.2|34580.2|34580.4|34560.4|402
1750080300000|2025-06-16 13:25:00|34592|34572|34597.2|34577.2|34600.8|34580.8|34587.5|34567.5|442
1750080600000|2025-06-16 13:30:00|34597.8|34577.8|34587.4|34567.4|34602|34582|34566.9|34546.9|452
1750080900000|2025-06-16 13:35:00|34587.1|34567.1|34570.7|34550.7|34587.1|34567.1|34566.7|34546.7|502
1750081200000|2025-06-16 13:40:00|34570.9|34550.9|34594.7|34574.7|34601.4|34581.4|34570.3|34550.3|421
1750081500000|2025-06-16 13:45:00|34594.6|34574.6|34600.7|34580.7|34608.5|34588.5|34591.2|34571.2|394
1750081800000|2025-06-16 13:50:00|34600.3|34580.3|34623.9|34603.9|34630.1|34610.1|34600.3|34580.3|445
1750082100000|2025-06-16 13:55:00|34623|34603|34573.8|34553.8|34623.3|34603.3|34564.2|34544.2|721
1750082400000|2025-06-16 14:00:00|34573.3|34553.3|34529.6|34509.6|34575.2|34555.2|34523.1|34503.1|648
1750082700000|2025-06-16 14:05:00|34529.3|34509.3|34517|34497|34534.8|34514.8|34503|34483|553
1750083000000|2025-06-16 14:10:00|34517.2|34497.2|34522.5|34502.5|34529.8|34509.8|34506.2|34486.2|528
1750083300000|2025-06-16 14:15:00|34524.8|34504.8|34524.5|34504.5|34538|34518|34509.7|34489.7|563
1750083600000|2025-06-16 14:20:00|34524.6|34504.6|34540.7|34520.7|34546.7|34526.7|34524.4|34504.4|489
1750083900000|2025-06-16 14:25:00|34540.6|34520.6|34540.1|34520.1|34554.5|34534.5|34531.8|34511.8|453
1750084200000|2025-06-16 14:30:00|34540.7|34520.7|34537.4|34517.4|34546.2|34526.2|34522.2|34502.2|479
1750084500000|2025-06-16 14:35:00|34537.5|34517.5|34519.2|34499.2|34542.6|34522.6|34518.1|34498.1|633
1750084800000|2025-06-16 14:40:00|34520|34500|34561|34541|34563.4|34543.4|34518.9|34498.9|515
1750085100000|2025-06-16 14:45:00|34561.6|34541.6|34586.4|34566.4|34593.7|34573.7|34556.3|34536.3|694
1750085400000|2025-06-16 14:50:00|34585.4|34565.4|34595.1|34575.1|34597|34577|34569.4|34549.4|587
1750085700000|2025-06-16 14:55:00|34595.5|34575.5|34606.6|34586.6|34610.2|34590.2|34593|34573|600
1750086000000|2025-06-16 15:00:00|34604.8|34584.8|34605.7|34585.7|34619.8|34599.8|34602.6|34582.6|540
1750086300000|2025-06-16 15:05:00|34605.6|34585.6|34606.2|34586.2|34621.3|34601.3|34597.5|34577.5|403
1750086600000|2025-06-16 15:10:00|34606.3|34586.3|34628.2|34608.2|34646.6|34626.6|34606.3|34586.3|515
1750086900000|2025-06-16 15:15:00|34628.9|34608.9|34659.9|34639.9|34667.2|34647.2|34626.6|34606.6|615
1750087200000|2025-06-16 15:20:00|34659.8|34639.8|34651.5|34631.5|34666.4|34646.4|34651.4|34631.4|362
1750087500000|2025-06-16 15:25:00|34651.3|34631.3|34664.4|34644.4|34672|34652|34649.4|34629.4|451
1750087800000|2025-06-16 15:30:00|34665|34645|34692|34672|34694.5|34674.5|34658|34638|338
1750088100000|2025-06-16 15:35:00|34691.4|34671.4|34681|34661|34704.8|34684.8|34679.2|34659.2|397
1750088400000|2025-06-16 15:40:00|34681.1|34661.1|34708.8|34688.8|34708.8|34688.8|34673.3|34653.3|365
1750088700000|2025-06-16 15:45:00|34708.2|34688.2|34707.8|34687.8|34713.6|34693.6|34699.4|34679.4|554
1750089000000|2025-06-16 15:50:00|34707|34687|34714|34694|34722.9|34702.9|34705.5|34685.5|598
1750089300000|2025-06-16 15:55:00|34713.9|34693.9|34712.8|34692.8|34722.6|34702.6|34707.1|34687.1|498
1750089600000|2025-06-16 16:00:00|34713|34693|34700.6|34680.6|34713|34693|34695|34675|490
1750089900000|2025-06-16 16:05:00|34701.9|34681.9|34697|34677|34706.7|34686.7|34695.2|34675.2|658
1750090200000|2025-06-16 16:10:00|34697.9|34677.9|34719|34699|34721.2|34701.1|34697.9|34670.8|556
1750090500000|2025-06-16 16:15:00|34718.2|34698.2|34724.5|34704.5|34744.9|34724.9|34717.7|34697.7|519
1750090800000|2025-06-16 16:20:00|34725.5|34705.5|34724.3|34704.3|34730.3|34710.3|34720.1|34700.1|366
1750091100000|2025-06-16 16:25:00|34723.2|34703.2|34727.7|34707.7|34729.5|34709.5|34722.9|34702.9|458
1750091400000|2025-06-16 16:30:00|34727.5|34707.5|34727.8|34707.8|34730.7|34710.7|34723.6|34703.6|339
1750091700000|2025-06-16 16:35:00|34727.7|34707.7|34734.4|34714.4|34736.8|34716.8|34724.1|34704.1|326
1750092000000|2025-06-16 16:40:00|34734.6|34714.6|34734.4|34714.4|34739.3|34719.3|34729.8|34709.8|358
1750092300000|2025-06-16 16:45:00|34734.5|34714.5|34731.5|34711.5|34741.6|34721.6|34731|34711|318
1750092600000|2025-06-16 16:50:00|34731.3|34711.3|34723.4|34703.4|34735.4|34715.4|34722.9|34702.9|304
1750092900000|2025-06-16 16:55:00|34723.3|34703.3|34730.4|34710.4|34735.2|34715.2|34723.3|34703.3|349
1750093200000|2025-06-16 17:00:00|34731.2|34711.2|34746.5|34726.5|34748.2|34727|34730.4|34690.3|359
1750093500000|2025-06-16 17:05:00|34745.7|34725.7|34763.6|34743.6|34764.6|34744.6|34744.2|34724.2|291
1750093800000|2025-06-16 17:10:00|34764.5|34744.5|34760.5|34740.5|34772.1|34752.1|34754.3|34734.3|262
1750094100000|2025-06-16 17:15:00|34760.3|34740.3|34751.7|34731.7|34760.5|34740.5|34747.8|34727.8|189
1750094400000|2025-06-16 17:20:00|34751.8|34731.8|34755.8|34735.8|34758.1|34738.1|34745.8|34725.8|146
1750094700000|2025-06-16 17:25:00|34755.9|34735.9|34754.3|34734.3|34759.5|34739.5|34750.7|34730.7|160
1750095000000|2025-06-16 17:30:00|34754.2|34734.2|34766.5|34746.5|34766.8|34746.8|34747.1|34727.1|233
1750095300000|2025-06-16 17:35:00|34766.6|34746.6|34763.5|34743.5|34767.9|34747.9|34759.7|34739.7|210
1750095600000|2025-06-16 17:40:00|34763.3|34743.3|34759.1|34739.1|34765.2|34745.2|34756.2|34736.2|157
1750095900000|2025-06-16 17:45:00|34759.2|34739.2|34757.1|34737.1|34763.1|34743.1|34749.7|34729.7|127
1750096200000|2025-06-16 17:50:00|34757.2|34737.2|34752.5|34732.5|34760.8|34740.8|34752.5|34732.5|136
1750096500000|2025-06-16 17:55:00|34752.2|34732.2|34756.5|34736.5|34759.6|34739.6|34747.1|34727.1|260
1750096800000|2025-06-16 18:00:00|34756.6|34736.6|34757|34737|34763.5|34743.5|34755.6|34735.6|248
1750097100000|2025-06-16 18:05:00|34756.8|34736.8|34757.4|34737.4|34761.5|34741.5|34756.2|34736.2|213
1750097400000|2025-06-16 18:10:00|34757.2|34737.2|34762.1|34742.1|34762.1|34742.1|34754|34734|355
1750097700000|2025-06-16 18:15:00|34761.9|34741.9|34759.2|34739.2|34765.1|34745.1|34758.6|34738.6|238
1750098000000|2025-06-16 18:20:00|34759.3|34739.3|34765|34745|34766.4|34746.4|34756.3|34736.3|386
1750098300000|2025-06-16 18:25:00|34765.2|34745.2|34764|34744|34772.3|34752.3|34762|34742|547
1750098600000|2025-06-16 18:30:00|34763.9|34743.9|34765|34745|34766|34746|34755.7|34735.7|317
1750098900000|2025-06-16 18:35:00|34764.9|34744.9|34763.9|34743.9|34768.7|34748.7|34762.6|34742.6|242
1750099200000|2025-06-16 18:40:00|34763.8|34743.8|34759|34739|34765.6|34745.6|34756.2|34736.2|167
1750099500000|2025-06-16 18:45:00|34759.2|34739.2|34759.6|34739.6|34764.7|34744.7|34754.6|34734.6|162
1750099800000|2025-06-16 18:50:00|34759.7|34739.7|34761.1|34741.1|34766.1|34746.1|34756.7|34736.7|231
1750100100000|2025-06-16 18:55:00|34761.2|34741.2|34758.9|34738.9|34768.1|34748.1|34755.5|34735.5|374
1750100400000|2025-06-16 19:00:00|34759|34739|34773|34753|34774.4|34754.4|34759|34739|300
1750100700000|2025-06-16 19:05:00|34772.9|34752.9|34779.8|34759.8|34780.5|34760.5|34770.9|34750.9|218
1750101000000|2025-06-16 19:10:00|34777.5|34757.5|34784.5|34764.5|34788.1|34768.1|34777|34757|193
1750101300000|2025-06-16 19:15:00|34784.4|34764.4|34800.8|34780.8|34803.5|34783.5|34782.2|34762.2|262
1750101600000|2025-06-16 19:20:00|34801.1|34781.1|34791.6|34771.6|34803|34783|34791.6|34771.6|177
1750101900000|2025-06-16 19:25:00|34791.5|34771.5|34795|34775|34796.9|34776.9|34791.1|34771.1|184
1750102200000|2025-06-16 19:30:00|34795.2|34775.2|34792.6|34772.6|34796.8|34776.8|34790.9|34770.9|173
1750102500000|2025-06-16 19:35:00|34792.9|34772.9|34797.9|34777.9|34800.8|34780.8|34792.9|34772.9|207
1750102800000|2025-06-16 19:40:00|34798|34778|34815.4|34795.4|34817.3|34797.3|34796.7|34776.7|210
1750103100000|2025-06-16 19:45:00|34815.3|34795.3|34821.1|34801.1|34821.2|34801.2|34812.4|34792.4|169
1750103400000|2025-06-16 19:50:00|34821|34801|34822|34802|34824.6|34804.6|34819.7|34799.7|213
1750103700000|2025-06-16 19:55:00|34821.8|34801.8|34832.8|34812.8|34834.2|34814.2|34821.8|34801.8|209
1750104000000|2025-06-16 20:00:00|34836.9|34816.9|34820.8|34800.8|34839.4|34819.4|34820.5|34800.5|237
1750104300000|2025-06-16 20:05:00|34820.7|34800.7|34819.5|34799.5|34821.1|34801.1|34811.1|34791.1|109
1750104600000|2025-06-16 20:10:00|34819.4|34799.4|34827.9|34807.9|34827.9|34807.9|34816.6|34796.6|141
1750104900000|2025-06-16 20:15:00|34825.9|34805.9|34825.3|34805.3|34828.1|34808.1|34821.4|34801.4|93
1750105200000|2025-06-16 20:20:00|34825.4|34805.4|34824.6|34804.6|34832.4|34812.4|34824.6|34804.6|102
1750105500000|2025-06-16 20:25:00|34824.4|34804.4|34831.6|34781.6|34838.9|34807|34821.9|34779.5|118
1750105800000|2025-06-16 20:30:00|34831.5|34781.5|34832.1|34782.1|34832.1|34798.5|34818.5|34770.8|113
1750106100000|2025-06-16 20:35:00|34832|34782|34822.2|34802.2|34838.3|34804.4|34822.1|34781.5|81
1750106400000|2025-06-16 20:40:00|34822.1|34802.1|34816.1|34796.1|34839.8|34805.7|34815.5|34778.2|112
1750106700000|2025-06-16 20:45:00|34816|34796|34838.5|34777.9|34844.3|34796.1|34815.3|34768.2|232
1750107000000|2025-06-16 20:50:00|34839.4|34777.8|34837.9|34773.9|34843.7|34780.5|34831.8|34763.4|206
1750107300000|2025-06-16 20:55:00|34838|34773.8|34870.2|34750.2|34871.8|34778.1|34803.1|34683.1|361
1750107600000|2025-06-16 21:00:00|34862.9|34742.9|34862.9|34742.9|34862.9|34742.9|34862.9|34742.9|1
1750107900000|2025-06-16 21:05:00|34884|34764|34861.8|34741.8|34884|34764|34860.7|34740.7|89
1750108200000|2025-06-16 21:10:00|34858.2|34738.2|34858.1|34738.1|34872.9|34752.9|34856.5|34736.5|86
1750108500000|2025-06-16 21:15:00|34860.1|34740.1|34856.6|34736.6|34860.1|34740.1|34852.9|34732.9|57
1750108800000|2025-06-16 21:20:00|34856.4|34736.4|34861.3|34741.3|34861.5|34741.5|34856.1|34736.1|45
1750109100000|2025-06-16 21:25:00|34860.3|34740.3|34872.9|34752.9|34872.9|34752.9|34859|34739|40
1750109400000|2025-06-16 21:30:00|34873.2|34753.2|34870.4|34750.4|34873.2|34753.2|34869.6|34749.6|40
1750109700000|2025-06-16 21:35:00|34870.2|34750.2|34870.8|34750.8|34872.7|34752.7|34868.8|34748.8|19
1750110000000|2025-06-16 21:40:00|34871.2|34751.2|34861.8|34741.8|34871.7|34751.7|34860|34740|60
1750110300000|2025-06-16 21:45:00|34861.3|34741.3|34863.5|34743.5|34864.7|34744.7|34857.9|34737.9|60
1750110600000|2025-06-16 21:50:00|34864.2|34744.2|34861.3|34741.3|34866.6|34746.6|34859.8|34739.8|72
1750110900000|2025-06-16 21:55:00|34861|34741|34862|34742|34867|34747|34859.2|34739.2|75
1750111200000|2025-06-16 22:00:00|34863.6|34743.6|34869.8|34749.8|34877.5|34757.5|34863|34743|314
1750111500000|2025-06-16 22:05:00|34870.1|34750.1|34869.4|34749.4|34876|34756|34845.6|34725.6|268
1750111800000|2025-06-16 22:10:00|34870.1|34750.1|34865.5|34745.5|34875.3|34755.3|34855.8|34735.8|221
1750112100000|2025-06-16 22:15:00|34867.5|34747.5|34866.5|34746.5|34869.1|34749.1|34850.7|34730.7|185
1750112400000|2025-06-16 22:20:00|34867|34747|34865|34745|34869.1|34749.1|34850.1|34730.1|140
1750112700000|2025-06-16 22:25:00|34865.5|34745.5|34874.1|34754.1|34874.3|34754.3|34852.3|34732.3|175
1750113000000|2025-06-16 22:30:00|34868.8|34748.8|34879.2|34759.2|34887.7|34767.7|34855.8|34735.8|381
1750113300000|2025-06-16 22:35:00|34879.9|34759.9|34871.9|34751.9|34884.5|34764.5|34860.9|34740.9|311
1750113600000|2025-06-16 22:40:00|34872|34752|34876.4|34756.4|34884.5|34764.5|34862|34742|311
1750113900000|2025-06-16 22:45:00|34876.1|34756.1|34885|34765|34897|34777|34856|34736|411
1750114200000|2025-06-16 22:50:00|34885.4|34765.4|34883.7|34763.7|34893.5|34773.5|34869.9|34749.9|320
1750114500000|2025-06-16 22:55:00|34883.8|34763.8|34885.3|34765.3|34891.3|34771.3|34859.4|34739.4|437
1750114800000|2025-06-16 23:00:00|34877.8|34757.8|34856.7|34736.7|34877.8|34757.8|34813|34693|357
1750115100000|2025-06-16 23:05:00|34857|34737|34837|34717|34879.4|34759.4|34812.1|34692.1|278
1750115400000|2025-06-16 23:10:00|34851.6|34731.6|34852.6|34732.6|34879|34765.2|34818.6|34698.6|270
1750115700000|2025-06-16 23:15:00|34872.8|34752.8|34830.3|34710.3|34880.5|34768|34810|34690|417
1750116000000|2025-06-16 23:20:00|34828.8|34708.8|34872.5|34752.5|34875.1|34763.7|34810.1|34690.1|490
1750116300000|2025-06-16 23:25:00|34872|34752|34882.3|34762.3|34887|34767|34808.3|34688.3|421
1750116600000|2025-06-16 23:30:00|34882.4|34762.4|34890.3|34770.3|34904.9|34784.9|34823.8|34703.8|504
1750116900000|2025-06-16 23:35:00|34890.5|34770.5|34869|34776.3|34897.5|34780.6|34831.5|34711.5|509
1750117200000|2025-06-16 23:40:00|34831.3|34711.3|34876|34756|34907|34787|34831.3|34711.3|620
1750117500000|2025-06-16 23:45:00|34870.3|34750.3|34850.6|34730.6|34895.3|34776.9|34820.6|34700.6|628
1750117800000|2025-06-16 23:50:00|34846.9|34726.9|34869.2|34775.5|34900.6|34793.6|34798.4|34678.4|541
1750118100000|2025-06-16 23:55:00|34886.5|34775.2|34885.7|34776|34920|34807|34860.6|34740.6|253
1750118400000|2025-06-17 00:00:00|34881.6|34772|34866.2|34797.1|34882.5|34813.2|34828|34708|926
1750118700000|2025-06-17 00:05:00|34866.6|34800.8|34864.3|34797.6|34874.4|34811.4|34854.6|34788.4|798
1750119000000|2025-06-17 00:10:00|34861|34793.4|34863.8|34799.9|34870.3|34807.7|34855.8|34786.7|605
1750119300000|2025-06-17 00:15:00|34863.6|34800|34865.9|34807.1|34876.4|34812.8|34860.2|34796|633
1750119600000|2025-06-17 00:20:00|34866.1|34807.2|34876.1|34808|34888.5|34819.9|34863.9|34802.5|722
1750119900000|2025-06-17 00:25:00|34873.3|34806.7|34882.6|34815|34893.4|34819.5|34865|34797.5|839
1750120200000|2025-06-17 00:30:00|34883.4|34814.2|34912.3|34823.5|34929.3|34833.9|34874.3|34797.4|614
1750120500000|2025-06-17 00:35:00|34912.5|34821.7|34919.7|34803|34926.8|34830.6|34906.3|34802.5|742
1750120800000|2025-06-17 00:40:00|34919.8|34802.9|34912.3|34822.6|34919.8|34833.3|34901.6|34800.6|466
1750121100000|2025-06-17 00:45:00|34911.2|34823.6|34900.7|34826.1|34914.9|34835.7|34899.2|34817.2|714
1750121400000|2025-06-17 00:50:00|34900.2|34827.3|34890.1|34823.5|34910.6|34834.2|34886.2|34810.6|709
1750121700000|2025-06-17 00:55:00|34910.2|34822.8|34892.5|34826.9|34910.2|34836.5|34884.3|34817.7|507
1750122000000|2025-06-17 01:00:00|34892.1|34826.6|34885.3|34819.5|34903.8|34834.2|34877.1|34802.9|434
1750122300000|2025-06-17 01:05:00|34885.2|34822.8|34876.6|34826.6|34889|34831.2|34872|34817.4|343
1750122600000|2025-06-17 01:10:00|34876.5|34826.5|34883.3|34825.8|34886.7|34845.5|34856.3|34818.4|390
1750122900000|2025-06-17 01:15:00|34886|34825.9|34909|34789|34909|34844.4|34850.8|34787|385
1750123200000|2025-06-17 01:20:00|34908.5|34788.5|34896.8|34820.9|34920|34827.7|34872.2|34788.5|138
1750123500000|2025-06-17 01:25:00|34919.5|34799.5|34892.1|34816.2|34919.5|34819.2|34888.8|34792|36
1750123800000|2025-06-17 01:30:00|34917.5|34797.5|34885.5|34809.6|34919|34817.6|34875|34785.2|42
1750124100000|2025-06-17 01:35:00|34910|34790|34894.6|34818.7|34921.5|34822.2|34885.6|34790|52
1750124400000|2025-06-17 01:40:00|34918|34798|34886.3|34810.4|34919.5|34818.8|34881.8|34784.5|49
1750124700000|2025-06-17 01:45:00|34879.9|34804|34875.8|34799.9|34907.5|34811.2|34875.8|34783|35
1750125000000|2025-06-17 01:50:00|34896|34776|34878.7|34802.8|34899.5|34802.9|34862.8|34765|40
1750125300000|2025-06-17 01:55:00|34872.7|34796.8|34885.5|34809.6|34910.5|34809.6|34872.6|34776.5|49
1750125600000|2025-06-17 02:00:00|34877.1|34815.7|34876.1|34802|34882.3|34815.7|34868.3|34791.9|528
1750125900000|2025-06-17 02:05:00|34875.6|34801.8|34872.7|34796.8|34880.3|34812.9|34867.9|34796.4|452
1750126200000|2025-06-17 02:10:00|34872.8|34799|34882.1|34813.3|34882.7|34818.1|34866.5|34797.7|423
1750126500000|2025-06-17 02:15:00|34881.7|34813.6|34889.3|34822.3|34890.6|34830.6|34871.7|34810.7|399
1750126800000|2025-06-17 02:20:00|34917.1|34797.1|34877.3|34812.6|34918.5|34832.4|34870.1|34789.8|371
1750127100000|2025-06-17 02:25:00|34876.9|34813|34889.1|34813.2|34913.5|34825.7|34865.7|34790|228
1750127400000|2025-06-17 02:30:00|34910|34790|34859.3|34839.3|34912.5|34840.3|34859.3|34790|309
1750127700000|2025-06-17 02:35:00|34859.6|34839.6|34881|34831|34912.5|34844.1|34859.3|34791|317
1750128000000|2025-06-17 02:40:00|34881.6|34831.6|34891.1|34815.2|34917.5|34850.5|34864.8|34791|303
1750128300000|2025-06-17 02:45:00|34912.5|34792.5|34913.5|34793.5|34914|34816.4|34889.9|34790.5|42
1750128600000|2025-06-17 02:50:00|34911|34791|34869.2|34793.3|34914.5|34816.4|34863.2|34761.4|49
1750128900000|2025-06-17 02:55:00|34888|34768|34853.9|34786|34890.5|34793.8|34847.8|34751.5|125
1750129200000|2025-06-17 03:00:00|34854.2|34785.6|34861.4|34785.5|34885.5|34798.1|34846.3|34758.5|172
1750129500000|2025-06-17 03:05:00|34881.5|34761.5|34858|34794.4|34884.5|34796.1|34846|34758|293
1750129800000|2025-06-17 03:10:00|34856.3|34794.9|34848.5|34791.6|34882.5|34796.3|34840.2|34754.5|326
1750130100000|2025-06-17 03:15:00|34850.1|34790|34856.8|34791|34856.8|34796.6|34844.7|34783.1|326
1750130400000|2025-06-17 03:20:00|34857.2|34791.4|34852.9|34786.8|34862.6|34801.7|34845|34784.3|429
1750130700000|2025-06-17 03:25:00|34849|34786.6|34839.6|34783.7|34857|34791.9|34838.1|34774.4|394
1750131000000|2025-06-17 03:30:00|34843.5|34783.1|34847.9|34772|34879.5|34793.9|34837|34736.3|352
1750131300000|2025-06-17 03:35:00|34854.1|34778.2|34853.2|34777.3|34871.6|34779.5|34841.5|34746.5|51
1750131600000|2025-06-17 03:40:00|34876.5|34756.5|34869|34749|34876.5|34781.3|34845.3|34749|48
1750131900000|2025-06-17 03:45:00|34870.5|34750.5|34884|34764|34884.5|34789.3|34842.5|34749.5|42
1750132200000|2025-06-17 03:50:00|34885|34765|34856.3|34780.4|34887.5|34791.9|34850.9|34761.5|70
1750132500000|2025-06-17 03:55:00|34874.5|34754.5|34849.2|34773.3|34878.5|34789.6|34834.8|34749|248
1750132800000|2025-06-17 04:00:00|34867|34747|34846.5|34770.6|34869.5|34777.4|34844.8|34746|35
1750133100000|2025-06-17 04:05:00|34867.5|34747.5|34848.2|34772.3|34867.5|34772.3|34839.2|34740|36
1750133400000|2025-06-17 04:10:00|34870.5|34750.5|34837.8|34761.9|34873|34772.8|34836.7|34739.5|39
1750133700000|2025-06-17 04:15:00|34860.5|34740.5|34831.6|34755.7|34861|34765.3|34831.6|34734.5|39
1750134000000|2025-06-17 04:20:00|34852.5|34732.5|34837.5|34777.1|34861.5|34778.6|34830.4|34730.5|109
1750134300000|2025-06-17 04:25:00|34833.8|34777.3|34843|34767.1|34863|34780.8|34825.6|34737.5|165
1750134600000|2025-06-17 04:30:00|34834.7|34774.3|34854.5|34778.6|34869.5|34804.1|34819.9|34745.5|221
1750134900000|2025-06-17 04:35:00|34871.5|34751.5|34831.8|34768.4|34872.5|34804|34812.4|34735|296
1750135200000|2025-06-17 04:40:00|34832.1|34768.5|34841.2|34765.3|34861|34792.5|34806|34741|274
1750135500000|2025-06-17 04:45:00|34835|34759.1|34838.3|34778.8|34868.5|34786|34832|34738.5|58
1750135800000|2025-06-17 04:50:00|34841.2|34778.9|34843.4|34782.3|34870|34804.8|34813.5|34750|287
1750136100000|2025-06-17 04:55:00|34843.3|34782.4|34846.8|34787.5|34855.1|34812.6|34824.5|34782.3|407
1750136400000|2025-06-17 05:00:00|34847|34787.6|34846.5|34796.5|34850.7|34812.3|34823.1|34783.5|341
1750136700000|2025-06-17 05:05:00|34846.4|34796.4|34840.8|34786.9|34847.5|34811.4|34818|34783.9|288
1750137000000|2025-06-17 05:10:00|34841|34786.8|34834.6|34783.5|34842|34805.7|34817.2|34777.7|300
1750137300000|2025-06-17 05:15:00|34834.4|34783.7|34848.9|34783.4|34863.6|34806|34817.7|34776.9|484
1750137600000|2025-06-17 05:20:00|34841.9|34786.2|34847.7|34783.5|34852.5|34793.5|34838.3|34781.6|408
1750137900000|2025-06-17 05:25:00|34847.6|34783.6|34844.5|34792|34850|34803.5|34818.7|34778.7|382
1750138200000|2025-06-17 05:30:00|34844.4|34788.8|34854.5|34802.4|34860.6|34810.5|34830.4|34783.5|365
1750138500000|2025-06-17 05:35:00|34855.8|34803|34854.3|34803.9|34866.9|34816.5|34836.2|34790.4|317
1750138800000|2025-06-17 05:40:00|34856.5|34805.2|34864.2|34792.4|34869.1|34809.6|34850.6|34789.2|375
1750139100000|2025-06-17 05:45:00|34864.4|34792.2|34846.8|34791.4|34871.4|34820.7|34834.3|34775.2|465
1750139400000|2025-06-17 05:50:00|34846.9|34781|34855.1|34778.1|34867.3|34795.9|34841.7|34777.9|497
1750139700000|2025-06-17 05:55:00|34855.3|34777.9|34839.3|34783.8|34855.4|34788.7|34835.1|34771|496
1750140000000|2025-06-17 06:00:00|34839.2|34784.4|34815.2|34795.2|34853.8|34809|34811.9|34777.5|542
1750140300000|2025-06-17 06:05:00|34815.4|34795.4|34808.7|34788.7|34819.2|34799.2|34798.7|34778.7|446
1750140600000|2025-06-17 06:10:00|34809.7|34789.7|34787.6|34767.6|34818.7|34798.7|34787.6|34767.6|382
1750140900000|2025-06-17 06:15:00|34786.6|34766.6|34787.5|34767.5|34789.2|34769.2|34774.2|34754.2|323
1750141200000|2025-06-17 06:20:00|34787.4|34767.4|34766.4|34746.4|34788.7|34768.7|34763.6|34743.6|272
1750141500000|2025-06-17 06:25:00|34766.9|34746.9|34776.1|34756.1|34777.3|34757.3|34766.2|34746.2|311
1750141800000|2025-06-17 06:30:00|34776.2|34756.2|34767|34747|34779.4|34759.4|34762.4|34742.4|327
1750142100000|2025-06-17 06:35:00|34766.8|34746.8|34765.6|34745.6|34772.7|34752.7|34762.8|34742.8|286
1750142400000|2025-06-17 06:40:00|34765.5|34745.5|34762.3|34742.3|34769.9|34749.9|34754|34734|360
1750142700000|2025-06-17 06:45:00|34762.6|34742.6|34772|34752|34772.7|34752.7|34760.6|34740.6|343
1750143000000|2025-06-17 06:50:00|34772.2|34752.2|34795|34775|34795.2|34775.2|34768.2|34748.2|356
1750143300000|2025-06-17 06:55:00|34794.9|34774.9|34831.9|34811.9|34840.8|34820.8|34794.7|34774.7|453
1750143600000|2025-06-17 07:00:00|34832.5|34812.5|34829.6|34809.6|34839.8|34819.8|34821.4|34801.4|532
1750143900000|2025-06-17 07:05:00|34829.5|34809.5|34818.3|34798.3|34830.2|34810.2|34805.4|34785.4|420
1750144200000|2025-06-17 07:10:00|34818.2|34798.2|34833.8|34813.8|34836.9|34816.9|34817.9|34797.9|355
1750144500000|2025-06-17 07:15:00|34833.7|34813.7|34841.9|34821.9|34843.7|34823.7|34830.2|34810.2|478
1750144800000|2025-06-17 07:20:00|34842.1|34822.1|34871.9|34851.9|34875.8|34855.8|34838.6|34818.6|475
1750145100000|2025-06-17 07:25:00|34870.9|34850.9|34849.8|34829.8|34882.2|34862.2|34843.1|34823.1|441
1750145400000|2025-06-17 07:30:00|34849.9|34829.9|34888.4|34868.4|34889.7|34869.7|34848|34828|424
1750145700000|2025-06-17 07:35:00|34888.5|34868.5|34876.3|34856.3|34890|34870|34866.6|34846.6|456
1750146000000|2025-06-17 07:40:00|34876.1|34856.1|34858.5|34838.5|34884.1|34864.1|34854.8|34834.8|416
1750146300000|2025-06-17 07:45:00|34858.4|34838.4|34824.5|34804.5|34858.9|34838.9|34822.7|34802.7|414
1750146600000|2025-06-17 07:50:00|34827.5|34807.5|34837.5|34817.5|34837.7|34817.7|34824.8|34804.8|353
1750146900000|2025-06-17 07:55:00|34837.4|34817.4|34847.8|34827.8|34848.2|34828.2|34835.8|34815.8|299
1750147200000|2025-06-17 08:00:00|34847.1|34827.1|34873|34853|34879.2|34859.2|34844.9|34824.9|432
1750147500000|2025-06-17 08:05:00|34873.6|34853.6|34879.8|34859.8|34882|34862|34862.4|34842.4|329
1750147800000|2025-06-17 08:10:00|34874.3|34854.3|34847.6|34827.6|34875.9|34855.9|34840|34820|303
1750148100000|2025-06-17 08:15:00|34847.8|34827.8|34856.7|34836.7|34856.8|34836.8|34833.9|34813.9|323
1750148400000|2025-06-17 08:20:00|34856.5|34836.5|34863.6|34843.6|34868.9|34848.9|34856.3|34836.3|307
1750148700000|2025-06-17 08:25:00|34863.5|34843.5|34859.5|34839.5|34869.6|34849.6|34854.5|34834.5|322
1750149000000|2025-06-17 08:30:00|34857.7|34837.7|34861.9|34841.9|34862.9|34842.9|34847.8|34827.8|341
1750149300000|2025-06-17 08:35:00|34861.7|34841.7|34844|34824|34862.2|34842.2|34842.6|34822.6|307
1750149600000|2025-06-17 08:40:00|34844.1|34824.1|34858.9|34838.9|34861.5|34841.5|34844.1|34824.1|280
1750149900000|2025-06-17 08:45:00|34858.8|34838.8|34869.1|34849.1|34871|34851|34848.7|34828.7|330
1750150200000|2025-06-17 08:50:00|34869.2|34849.2|34872.5|34852.5|34875.5|34855.5|34862.2|34842.2|346
1750150500000|2025-06-17 08:55:00|34872.6|34852.6|34876.8|34856.8|34884|34864|34860.3|34840.3|404
1750150800000|2025-06-17 09:00:00|34874.9|34854.9|34869.1|34849.1|34912.9|34864.6|34864.7|34833.7|480
1750151100000|2025-06-17 09:05:00|34867.5|34847.5|34884.2|34864.2|34891.6|34871.6|34862|34842|408
1750151400000|2025-06-17 09:10:00|34884.3|34864.3|34886.7|34866.7|34893.9|34873.9|34872.1|34852.1|284
1750151700000|2025-06-17 09:15:00|34886.9|34866.9|34894.7|34874.7|34901.2|34881.2|34876.2|34856.2|276
1750152000000|2025-06-17 09:20:00|34894.8|34874.8|34896|34876|34896.6|34876.6|34883.3|34863.3|337
1750152300000|2025-06-17 09:25:00|34896.6|34876.6|34865.8|34845.8|34901.9|34881.9|34853.9|34833.9|402
1750152600000|2025-06-17 09:30:00|34865.9|34845.9|34864.2|34844.2|34872|34852|34855.4|34835.4|418
1750152900000|2025-06-17 09:35:00|34864.1|34844.1|34872.2|34852.2|34876.5|34856.5|34861.6|34841.6|347
1750153200000|2025-06-17 09:40:00|34872.3|34852.3|34876.6|34856.6|34877.5|34857.5|34866.4|34846.4|390
1750153500000|2025-06-17 09:45:00|34876.7|34856.7|34846.3|34826.3|34883.1|34863.1|34846.3|34826.3|384
1750153800000|2025-06-17 09:50:00|34845.9|34825.9|34842.1|34822.1|34845.9|34825.9|34828.4|34808.4|339
1750154100000|2025-06-17 09:55:00|34842.8|34822.8|34848.2|34828.2|34853.6|34833.6|34838.2|34818.2|306
1750154400000|2025-06-17 10:00:00|34848.3|34828.3|34851.8|34831.8|34860|34840|34844.9|34824.9|307
1750154700000|2025-06-17 10:05:00|34851.9|34831.9|34859.5|34839.5|34865.9|34845.9|34851.4|34831.4|261
1750155000000|2025-06-17 10:10:00|34859.1|34839.1|34850.5|34830.5|34861.7|34841.7|34844.2|34824.2|347
1750155300000|2025-06-17 10:15:00|34851.1|34831.1|34852.3|34832.3|34865.5|34845.5|34850.3|34830.3|283
1750155600000|2025-06-17 10:20:00|34852.7|34832.7|34867.1|34847.1|34867.4|34847.4|34852.6|34832.6|311
1750155900000|2025-06-17 10:25:00|34867.2|34847.2|34871.7|34851.7|34874.8|34854.8|34864|34844|225
1750156200000|2025-06-17 10:30:00|34872.2|34852.2|34862.9|34842.9|34876|34856|34859.5|34839.5|304
1750156500000|2025-06-17 10:35:00|34862.8|34842.8|34852.5|34832.5|34863.6|34843.6|34839.7|34819.7|356
1750156800000|2025-06-17 10:40:00|34851.8|34831.8|34842.4|34822.4|34851.9|34831.9|34836.8|34816.8|347
1750157100000|2025-06-17 10:45:00|34843|34823|34838.4|34818.4|34843.2|34823.2|34834.1|34814.1|332
1750157400000|2025-06-17 10:50:00|34837.9|34817.9|34835.9|34815.9|34840.1|34820.1|34829.9|34809.9|426
1750157700000|2025-06-17 10:55:00|34835.8|34815.8|34834.5|34814.5|34838.6|34818.6|34831.4|34811.4|397
1750158000000|2025-06-17 11:00:00|34834.4|34814.4|34814.9|34794.9|34838.5|34818.5|34804.7|34784.7|416
1750158300000|2025-06-17 11:05:00|34815|34795|34815.5|34795.5|34819|34799|34809.9|34789.9|256
1750158600000|2025-06-17 11:10:00|34815.3|34795.3|34814.3|34794.3|34819.9|34799.9|34810.2|34790.2|299
1750158900000|2025-06-17 11:15:00|34814.9|34794.9|34813.7|34793.7|34819.9|34799.9|34811.3|34791.3|302
1750159200000|2025-06-17 11:20:00|34813.6|34793.6|34822.5|34802.5|34822.9|34802.9|34813.6|34793.6|308
1750159500000|2025-06-17 11:25:00|34822.4|34802.4|34830.4|34810.4|34833.7|34813.7|34822.2|34802.2|256
1750159800000|2025-06-17 11:30:00|34831|34811|34832.7|34812.7|34832.9|34812.9|34826.5|34806.5|292
1750160100000|2025-06-17 11:35:00|34833.5|34813.5|34834.3|34814.3|34843.2|34823.2|34830.5|34810.5|291
1750160400000|2025-06-17 11:40:00|34834.5|34814.5|34843.2|34823.2|34844|34824|34830|34810|334
1750160700000|2025-06-17 11:45:00|34843.3|34823.3|34858|34838|34869.3|34849.3|34842.5|34822.5|270
1750161000000|2025-06-17 11:50:00|34857.4|34837.4|34860.1|34840.1|34874.3|34854.3|34856.7|34836.7|348
1750161300000|2025-06-17 11:55:00|34860|34840|34848.4|34828.4|34860|34840|34832|34812|455
1750161600000|2025-06-17 12:00:00|34848.7|34828.7|34838.8|34818.8|34849|34829|34836.6|34816.6|401
1750161900000|2025-06-17 12:05:00|34838.3|34818.3|34830.6|34810.6|34850.5|34830.5|34827.8|34807.8|359
1750162200000|2025-06-17 12:10:00|34831|34811|34824.7|34804.7|34833.8|34813.8|34823.2|34803.2|361
1750162500000|2025-06-17 12:15:00|34824.9|34804.9|34843.5|34823.5|34846.3|34826.3|34817.4|34797.4|419
1750162800000|2025-06-17 12:20:00|34843|34823|34850.1|34830.1|34868|34848|34838.6|34818.6|375
1750163100000|2025-06-17 12:25:00|34850.2|34830.2|34890.6|34830.7|34894.1|34856|34849.2|34825.9|462
1750163400000|2025-06-17 12:30:00|34889.8|34829.3|34869.7|34849.7|34905.8|34855.2|34850|34778.9|739
1750163700000|2025-06-17 12:35:00|34869.5|34849.5|34886.2|34866.2|34892.2|34872.2|34867|34847|541
1750164000000|2025-06-17 12:40:00|34886.8|34866.8|34907.5|34887.5|34931.9|34911.9|34885.1|34865.1|554
1750164300000|2025-06-17 12:45:00|34906.8|34886.8|34921.4|34901.4|34921.4|34901.4|34899.1|34879.1|474
1750164600000|2025-06-17 12:50:00|34920.5|34900.5|34903.6|34883.6|34935.4|34915.4|34901.4|34881.4|532
1750164900000|2025-06-17 12:55:00|34906|34886|34926.1|34906.1|34935.4|34915.4|34904.8|34884.8|487
1750165200000|2025-06-17 13:00:00|34926|34906|34895.1|34875.1|34926|34906|34893.3|34873.3|488
1750165500000|2025-06-17 13:05:00|34895.2|34875.2|34899.6|34879.6|34908.3|34888.3|34892.7|34872.7|358
1750165800000|2025-06-17 13:10:00|34899.7|34879.7|34894.7|34874.7|34901.5|34881.5|34884.2|34864.2|330
1750166100000|2025-06-17 13:15:00|34895.8|34875.8|34866.2|34846.2|34895.8|34875.8|34863.6|34843.6|373
1750166400000|2025-06-17 13:20:00|34866.4|34846.4|34878.9|34858.9|34883.6|34863.6|34864.3|34844.3|331
1750166700000|2025-06-17 13:25:00|34878.7|34858.7|34883.8|34863.8|34887.9|34867.9|34867.8|34847.8|389
1750167000000|2025-06-17 13:30:00|34883.9|34863.9|34884.1|34864.1|34893.4|34873.4|34878|34858|482
1750167300000|2025-06-17 13:35:00|34884.2|34864.2|34881.4|34861.4|34894.7|34874.7|34881.3|34861.3|500
1750167600000|2025-06-17 13:40:00|34881.2|34861.2|34877.5|34857.5|34893.3|34873.3|34869.6|34849.6|552
1750167900000|2025-06-17 13:45:00|34877.6|34857.6|34865|34845|34881.1|34861.1|34861.1|34841.1|477
1750168200000|2025-06-17 13:50:00|34865.1|34845.1|34879.9|34859.9|34887.1|34867.1|34864.7|34844.7|455
1750168500000|2025-06-17 13:55:00|34880|34860|34890.4|34870.4|34890.4|34870.4|34869.5|34849.5|400
1750168800000|2025-06-17 14:00:00|34890.2|34870.2|34907.6|34887.6|34913|34893|34884.8|34864.8|463
1750169100000|2025-06-17 14:05:00|34907.4|34887.4|34928.7|34908.7|34934.2|34914.2|34899|34879|470
1750169400000|2025-06-17 14:10:00|34928.8|34908.8|34934.7|34914.7|34934.9|34914.9|34925.7|34905.7|375
1750169700000|2025-06-17 14:15:00|34934.8|34914.8|34958.9|34938.9|34974.5|34954.5|34934.8|34914.8|528
1750170000000|2025-06-17 14:20:00|34958.3|34938.3|34971.8|34951.8|34975.1|34955.1|34955.8|34935.8|505
1750170300000|2025-06-17 14:25:00|34971.4|34951.4|34982.8|34962.8|34992.2|34972.2|34967.5|34947.5|519
1750170600000|2025-06-17 14:30:00|34982.9|34962.9|35030|35010|35033.1|35013.1|34981.3|34961.3|606
1750170900000|2025-06-17 14:35:00|35030.7|35010.7|35071.7|35051.7|35087.9|35067.9|35029.5|35009.5|620
1750171200000|2025-06-17 14:40:00|35071.5|35051.5|35087.1|35067.1|35091.4|35071.4|35071.5|35051.5|590
1750171500000|2025-06-17 14:45:00|35086.9|35066.9|35042.4|35022.4|35086.9|35066.9|35040.9|35020.9|531
1750171800000|2025-06-17 14:50:00|35043.6|35023.6|35037|35017|35048.9|35028.9|35025.6|35005.6|485
1750172100000|2025-06-17 14:55:00|35037.1|35017.1|35021|35001|35038|35018|35018.7|34998.7|517
1750172400000|2025-06-17 15:00:00|35020.4|35000.4|35033.5|35013.5|35046.2|35026.2|35015.8|34995.8|576
1750172700000|2025-06-17 15:05:00|35033.9|35013.9|35015.9|34995.9|35035.5|35015.5|35010.8|34990.8|456
1750173000000|2025-06-17 15:10:00|35016|34996|35004.2|34984.2|35022.2|35002.2|35003.3|34983.3|411
1750173300000|2025-06-17 15:15:00|35004.8|34984.8|35004.3|34984.3|35009.9|34989.9|34999.6|34979.6|364
1750173600000|2025-06-17 15:20:00|35004.4|34984.4|35032.4|35012.4|35037.3|35017.3|35004.4|34984.4|437
1750173900000|2025-06-17 15:25:00|35032.7|35012.7|35049.1|35029.1|35053.7|35033.7|35028.7|35008.7|377
1750174200000|2025-06-17 15:30:00|35049.3|35029.3|35031.4|35011.4|35049.8|35029.8|35031.4|35011.4|401
1750174500000|2025-06-17 15:35:00|35031.3|35011.3|35021.3|35001.3|35034.7|35014.7|35019.7|34999.7|486
1750174800000|2025-06-17 15:40:00|35021|35001|35003.5|34983.5|35026.2|35006.2|34998.4|34978.4|460
1750175100000|2025-06-17 15:45:00|35002.1|34982.1|34993|34973|35002.9|34982.9|34991.2|34971.2|377
1750175400000|2025-06-17 15:50:00|34993.1|34973.1|35001.5|34981.5|35009.2|34989.2|34993|34973|389
1750175700000|2025-06-17 15:55:00|35001.6|34981.6|34997.7|34977.7|35013.2|34993.2|34993.8|34973.8|318
1750176000000|2025-06-17 16:00:00|34998.1|34978.1|34994.4|34974.4|35001.4|34981.4|34990.2|34970.2|311
1750176300000|2025-06-17 16:05:00|34994.3|34974.3|34999.6|34979.6|35009.4|34989.4|34989.4|34969.4|356
1750176600000|2025-06-17 16:10:00|34999.5|34979.5|34987.8|34967.8|35002|34982|34982.9|34962.9|358
1750176900000|2025-06-17 16:15:00|34988.3|34968.3|34998|34978|34998.5|34978.5|34983.9|34963.9|360
1750177200000|2025-06-17 16:20:00|34997.2|34977.2|35013|34993|35016.5|34996.5|34997|34977|375
1750177500000|2025-06-17 16:25:00|35012.9|34992.9|35038.8|35018.8|35039.2|35019.2|35012.4|34992.4|485
1750177800000|2025-06-17 16:30:00|35038.9|35018.9|35036.6|35016.6|35047.6|35027.6|35036.3|35016.3|349
1750178100000|2025-06-17 16:35:00|35036.7|35016.7|35037|35017|35038.8|35018.8|35027.3|35007.3|355
1750178400000|2025-06-17 16:40:00|35036.9|35016.9|35051.3|35031.3|35056.9|35036.9|35036.4|35016.4|356
1750178700000|2025-06-17 16:45:00|35051.2|35031.2|35094.3|35074.3|35095.4|35075.4|35049.1|35029.1|438
1750179000000|2025-06-17 16:50:00|35093.5|35073.5|35108.6|35088.6|35108.6|35088.6|35084.7|35064.7|580
1750179300000|2025-06-17 16:55:00|35109|35089|35111.6|35091.6|35123.7|35103.7|35101.7|35081.7|510
1750179600000|2025-06-17 17:00:00|35110.6|35090.6|35112.1|35092.1|35115.3|35095.3|35098.6|35078.6|458
1750179900000|2025-06-17 17:05:00|35111.7|35091.7|35107.6|35087.6|35115.1|35095.1|35102.8|35082.8|440
1750180200000|2025-06-17 17:10:00|35107.7|35087.7|35125.4|35105.4|35127|35107|35107.4|35087.4|427
1750180500000|2025-06-17 17:15:00|35125.5|35105.5|35145|35125|35176.5|35128.2|35124|35056.5|240
1750180800000|2025-06-17 17:20:00|35143.9|35123.9|35134.6|35114.6|35148.7|35128.7|35127.7|35107.7|421
1750181100000|2025-06-17 17:25:00|35134.7|35114.7|35112.4|35092.4|35145.9|35125.9|35111.9|35091.9|410
1750181400000|2025-06-17 17:30:00|35113.5|35093.5|35096.7|35076.7|35115.7|35095.7|35094.8|35074.8|418
1750181700000|2025-06-17 17:35:00|35096.8|35076.8|35127.4|35107.4|35127.4|35107.4|35089.3|35069.3|407
1750182000000|2025-06-17 17:40:00|35127.5|35107.5|35146.4|35126.4|35146.4|35126.4|35119.4|35099.4|301
1750182300000|2025-06-17 17:45:00|35145.6|35125.6|35174.2|35154.2|35183.7|35163.7|35144.6|35124.6|513
1750182600000|2025-06-17 17:50:00|35174.1|35154.1|35173.1|35153.1|35181.9|35161.9|35162.2|35142.2|483
1750182900000|2025-06-17 17:55:00|35173|35153|35158.3|35138.3|35173|35153|35150.9|35130.9|432
1750183200000|2025-06-17 18:00:00|35158.2|35138.2|35159.2|35139.2|35171.9|35151.9|35154|35134|452
1750183500000|2025-06-17 18:05:00|35159.3|35139.3|35156.8|35136.8|35162.9|35142.9|35151.8|35131.8|344
1750183800000|2025-06-17 18:10:00|35156.7|35136.7|35163.3|35143.3|35166.6|35146.6|35148.8|35128.8|363
1750184100000|2025-06-17 18:15:00|35165|35145|35169.5|35149.5|35175.4|35155.4|35152.9|35132.9|700
1750184400000|2025-06-17 18:20:00|35169.9|35149.9|35172.6|35152.6|35178.7|35158.7|35162.4|35142.4|678
1750184700000|2025-06-17 18:25:00|35170.7|35150.7|35190.7|35170.7|35190.7|35170.7|35170.3|35150.3|637
1750185000000|2025-06-17 18:30:00|35191.1|35171.1|35178|35158|35191.1|35171.1|35165.6|35145.6|420
1750185300000|2025-06-17 18:35:00|35177.7|35157.7|35183.3|35163.3|35189.5|35169.5|35174.3|35154.3|394
1750185600000|2025-06-17 18:40:00|35183.1|35163.1|35182.3|35162.3|35194.4|35174.4|35179.5|35159.5|430
1750185900000|2025-06-17 18:45:00|35181.1|35161.1|35198.4|35178.4|35204.5|35184.5|35181.1|35161.1|604
1750186200000|2025-06-17 18:50:00|35198.8|35178.8|35187.8|35167.8|35203.6|35183.6|35184.4|35164.4|505
1750186500000|2025-06-17 18:55:00|35188.6|35168.6|35188.1|35168.1|35196.2|35176.2|35181.6|35161.6|489
1750186800000|2025-06-17 19:00:00|35188.3|35168.3|35185.6|35165.6|35194.3|35174.3|35182|35162|478
1750187100000|2025-06-17 19:05:00|35182.6|35162.6|35193.5|35173.5|35212.7|35182.3|35182.6|35158.1|771
1750187400000|2025-06-17 19:10:00|35190.4|35170.4|35209.3|35189.3|35212.6|35189.3|35182.3|35155.1|533
1750187700000|2025-06-17 19:15:00|35209.2|35189.2|35219.7|35199.7|35237.7|35201.6|35205.6|35171.7|507
1750188000000|2025-06-17 19:20:00|35217.9|35197.9|35207.6|35187.6|35231.7|35203.8|35201.2|35181.2|389
1750188300000|2025-06-17 19:25:00|35207.5|35187.5|35199|35179|35211.2|35191.2|35196.5|35176.5|623
1750188600000|2025-06-17 19:30:00|35200|35180|35203.2|35183.2|35215.1|35195.1|35198.3|35178.3|604
1750188900000|2025-06-17 19:35:00|35202.9|35182.9|35194|35174|35206.1|35186.1|35193.6|35173.6|584
1750189200000|2025-06-17 19:40:00|35193.9|35173.9|35196.7|35176.7|35202.4|35182.4|35192.1|35172.1|363
1750189500000|2025-06-17 19:45:00|35196.8|35176.8|35198.5|35178.5|35210.2|35181.4|35189.7|35157.5|266
1750189800000|2025-06-17 19:50:00|35198.4|35178.4|35205.7|35185.7|35205.8|35185.8|35188.2|35168.2|272
1750190100000|2025-06-17 19:55:00|35206.1|35186.1|35206.8|35186.8|35217.2|35197.2|35204.8|35184.8|332
1750190400000|2025-06-17 20:00:00|35206.9|35186.9|35221.9|35201.9|35222.1|35202.1|35200.7|35180.7|238
1750190700000|2025-06-17 20:05:00|35222.1|35202.1|35220.2|35200.2|35227.9|35207.9|35214.2|35194.2|169
1750191000000|2025-06-17 20:10:00|35221.6|35201.6|35243.5|35223.5|35244.8|35224.8|35220.1|35200.1|188
1750191300000|2025-06-17 20:15:00|35244.6|35224.6|35244.1|35224.1|35248.3|35228.3|35241.8|35221.8|184
1750191600000|2025-06-17 20:20:00|35245.6|35225.6|35231.8|35211.8|35248.4|35228.4|35227.3|35207.3|212
1750191900000|2025-06-17 20:25:00|35230.5|35210.5|35217.9|35197.9|35230.5|35210.5|35215.1|35195.1|190
1750192200000|2025-06-17 20:30:00|35217.7|35197.7|35225.9|35205.9|35239.1|35208.7|35217.4|35187.1|150
1750192500000|2025-06-17 20:35:00|35240.3|35190.3|35254|35173.5|35256.6|35208.6|35224.9|35173.5|195
1750192800000|2025-06-17 20:40:00|35257.5|35173.2|35253.8|35203.8|35269.7|35205.5|35241.4|35173|246
1750193100000|2025-06-17 20:45:00|35251.6|35201.6|35216.9|35146.2|35252.3|35201.6|35216.9|35126.6|470
1750193400000|2025-06-17 20:50:00|35217.4|35145.9|35219.3|35139.9|35241.4|35145.9|35208.2|35112.7|398
1750193700000|2025-06-17 20:55:00|35215.3|35140|35252.8|35132.8|35261.7|35142.2|35214.4|35115.3|355
1750194000000|2025-06-17 21:00:00|35253.1|35133.1|35255|35135|35255|35135|35253.1|35133.1|3
1750194300000|2025-06-17 21:05:00|35262.5|35142.5|35234.5|35114.5|35262.5|35142.5|35233.5|35113.5|40
1750194600000|2025-06-17 21:10:00|35234|35114|35214.6|35094.6|35243.2|35123.2|35213.1|35093.1|56
1750194900000|2025-06-17 21:15:00|35220.2|35100.2|35227|35107|35235.5|35115.5|35213.1|35093.1|81
1750195200000|2025-06-17 21:20:00|35226.7|35106.7|35227.5|35107.5|35228.5|35108.5|35225.8|35105.8|31
1750195500000|2025-06-17 21:25:00|35228.2|35108.2|35229.7|35109.7|35235.8|35115.8|35221|35101|53
1750195800000|2025-06-17 21:30:00|35237.7|35117.7|35228.5|35108.5|35238.5|35118.5|35228.5|35108.5|49
1750196100000|2025-06-17 21:35:00|35229.5|35109.5|35228.4|35108.4|35240.3|35120.3|35228.2|35108.2|46
1750196400000|2025-06-17 21:40:00|35229.6|35109.6|35228.7|35108.7|35229.6|35109.6|35227.5|35107.5|17
1750196700000|2025-06-17 21:45:00|35228.6|35108.6|35231.3|35111.3|35239.9|35119.9|35227.4|35107.4|30
1750197000000|2025-06-17 21:50:00|35230.5|35110.5|35247.9|35127.9|35254.9|35134.9|35229.7|35109.7|162
1750197300000|2025-06-17 21:55:00|35248|35128|35246|35126|35250.1|35130.1|35243|35123|145
1750197600000|2025-06-17 22:00:00|35245|35125|35244.5|35124.5|35255.1|35135.1|35241|35121|138
1750197900000|2025-06-17 22:05:00|35245.4|35125.4|35242.4|35122.4|35245.4|35125.4|35237.1|35117.1|101
1750198200000|2025-06-17 22:10:00|35242.9|35122.9|35240.1|35120.1|35244.7|35124.7|35233.7|35113.7|125
1750198500000|2025-06-17 22:15:00|35240.2|35120.2|35239.3|35119.3|35242.4|35122.4|35231.1|35111.1|166
1750198800000|2025-06-17 22:20:00|35239.6|35119.6|35237.8|35117.8|35240|35120|35231.5|35111.5|156
1750199100000|2025-06-17 22:25:00|35238|35118|35237.5|35117.5|35239|35119|35230|35110|98
1750199400000|2025-06-17 22:30:00|35237.4|35117.4|35244.7|35124.7|35244.8|35124.8|35234.5|35114.5|161
1750199700000|2025-06-17 22:35:00|35245.5|35125.5|35253.2|35133.2|35254.5|35134.5|35240.5|35120.5|169
1750200000000|2025-06-17 22:40:00|35253.1|35133.1|35249.8|35129.8|35257.3|35137.3|35245.3|35125.3|167
1750200300000|2025-06-17 22:45:00|35249.7|35129.7|35254.2|35134.2|35255.7|35135.7|35242.2|35122.2|179
1750200600000|2025-06-17 22:50:00|35256.3|35136.3|35263.2|35143.2|35266.2|35146.2|35249.7|35129.7|216
1750200900000|2025-06-17 22:55:00|35263.3|35143.3|35264.3|35144.3|35265.3|35145.3|35256.1|35136.1|162
1750201200000|2025-06-17 23:00:00|35254.8|35134.8|35254.4|35134.4|35263.1|35143.1|35249.3|35129.3|270
1750201500000|2025-06-17 23:05:00|35254.7|35134.7|35254.3|35134.3|35255|35135|35248.9|35128.9|117
1750201800000|2025-06-17 23:10:00|35254.2|35134.2|35255.6|35135.6|35260.1|35140.1|35248.1|35128.1|165
1750202100000|2025-06-17 23:15:00|35255.7|35135.7|35252.4|35132.4|35255.7|35135.7|35244.2|35124.2|148
1750202400000|2025-06-17 23:20:00|35252.5|35132.5|35254.2|35134.2|35259.2|35139.2|35241.4|35121.4|166
1750202700000|2025-06-17 23:25:00|35253.5|35133.5|35250.2|35130.2|35259.4|35139.4|35244.6|35124.6|179
1750203000000|2025-06-17 23:30:00|35250.5|35130.5|35255.6|35135.6|35257.4|35137.4|35246.1|35126.1|163
1750203300000|2025-06-17 23:35:00|35255.7|35135.7|35257.3|35137.3|35263.4|35143.4|35250.4|35130.4|201
1750203600000|2025-06-17 23:40:00|35255.2|35135.2|35257.4|35137.4|35265.8|35145.8|35245|35125|216
1750203900000|2025-06-17 23:45:00|35257.1|35137.1|35250.5|35130.5|35257.8|35137.8|35245.1|35125.1|163
1750204200000|2025-06-17 23:50:00|35246.6|35126.6|35243.5|35130.1|35250.9|35130.9|35238.6|35118.6|313
1750204500000|2025-06-17 23:55:00|35243.3|35128.9|35242.8|35122.8|35246.7|35131.9|35238.8|35121.6|251
1750204800000|2025-06-18 00:00:00|35242.9|35122.9|35213.2|35158.9|35245.3|35175.4|35189.6|35122.9|602
1750205100000|2025-06-18 00:05:00|35213|35159|35201.2|35148.1|35231.9|35164.1|35184.1|35109|607
1750205400000|2025-06-18 00:10:00|35201.1|35147.5|35201.5|35148.8|35208.3|35170.7|35188.9|35144.7|497
1750205700000|2025-06-18 00:15:00|35207.1|35148.9|35205.8|35148.7|35221.7|35162.4|35198.6|35146.7|640
1750206000000|2025-06-18 00:20:00|35205.6|35148.9|35196.1|35143.3|35206.8|35165.2|35181.3|35142.9|481
1750206300000|2025-06-18 00:25:00|35196|35144|35199.3|35148.2|35210.6|35171.2|35179.9|35144|487
1750206600000|2025-06-18 00:30:00|35199.9|35148|35200.9|35150.9|35209.8|35169.4|35184.6|35133.7|510
1750206900000|2025-06-18 00:35:00|35201.1|35151.1|35191.7|35141.7|35206.4|35168.5|35178.4|35136.8|518
1750207200000|2025-06-18 00:40:00|35191.3|35141.3|35177.1|35124|35193.4|35150.2|35165.8|35123.3|502
1750207500000|2025-06-18 00:45:00|35176.5|35124.1|35155.9|35135.9|35179.4|35143.2|35154|35118.3|445
1750207800000|2025-06-18 00:50:00|35155.6|35135.6|35183.8|35130.3|35186.9|35143|35153.8|35118|512
1750208100000|2025-06-18 00:55:00|35183.9|35130.8|35165.9|35145.9|35189.2|35148.4|35160.7|35124.4|479
1750208400000|2025-06-18 01:00:00|35166.1|35146.1|35164.6|35144.6|35181.5|35147.6|35156|35116|420
1750208700000|2025-06-18 01:05:00|35166.3|35146.3|35184.8|35133|35191.6|35155.8|35164|35129.5|379
1750209000000|2025-06-18 01:10:00|35185.3|35132.8|35178.3|35126.1|35187.4|35150.7|35162.5|35125.4|368
1750209300000|2025-06-18 01:15:00|35178.6|35128|35180.8|35127.6|35185.9|35148.9|35156.2|35121|384
1750209600000|2025-06-18 01:20:00|35180.9|35130.4|35153.6|35133.6|35181.3|35147.2|35149.3|35114|340
1750209900000|2025-06-18 01:25:00|35154.1|35134.1|35161.7|35110.8|35172.1|35134.1|35146.3|35110|351
1750210200000|2025-06-18 01:30:00|35162.1|35110.3|35162.5|35112.5|35165.5|35128.8|35141.7|35106.2|377
1750210500000|2025-06-18 01:35:00|35164.9|35114.9|35164.1|35112.9|35168.1|35131.5|35147.1|35108.9|301
1750210800000|2025-06-18 01:40:00|35164|35110.7|35158.1|35138.1|35178.5|35140.3|35147.4|35110.7|375
1750211100000|2025-06-18 01:45:00|35158|35138|35173.6|35115.2|35187.5|35139|35152.5|35113.8|370
1750211400000|2025-06-18 01:50:00|35173.3|35117.3|35170.7|35114.2|35173.3|35134.5|35149.4|35108.5|385
1750211700000|2025-06-18 01:55:00|35170.6|35117.8|35169.7|35115.5|35171.2|35119.7|35156.8|35104.5|444
1750212000000|2025-06-18 02:00:00|35167.2|35117.2|35168.4|35114|35180.4|35139|35149.4|35112.1|417
1750212300000|2025-06-18 02:05:00|35168.2|35114.2|35172.8|35118.8|35178|35140.1|35153.6|35113.2|306
1750212600000|2025-06-18 02:10:00|35173.1|35118.5|35168.8|35116.8|35175.2|35140|35152.2|35114.9|255
1750212900000|2025-06-18 02:15:00|35169.3|35117.8|35150.7|35130.7|35171.7|35136.4|35149.8|35114.8|292
1750213200000|2025-06-18 02:20:00|35153.6|35133.6|35143.7|35123.7|35165.5|35134.4|35143.7|35105.1|344
1750213500000|2025-06-18 02:25:00|35145.8|35125.8|35163.5|35110|35163.6|35127.9|35140.4|35105.2|288
1750213800000|2025-06-18 02:30:00|35163.7|35110.7|35152.9|35132.9|35172.3|35136.1|35149.3|35110.7|291
1750214100000|2025-06-18 02:35:00|35151.4|35131.4|35178.6|35122.3|35181.7|35136.4|35151|35114.4|240
1750214400000|2025-06-18 02:40:00|35178.5|35122.8|35166.4|35115.4|35179|35132.6|35149.8|35111.5|334
1750214700000|2025-06-18 02:45:00|35166.6|35115.5|35166.4|35111.2|35167.8|35130.3|35146.8|35108.9|332
1750215000000|2025-06-18 02:50:00|35166.1|35114.6|35170.5|35120.5|35173.5|35134.8|35151.4|35110.4|302
1750215300000|2025-06-18 02:55:00|35172.6|35122.6|35167.8|35112.2|35172.7|35134.1|35149.4|35110.8|300
1750215600000|2025-06-18 03:00:00|35167.9|35112.8|35164.7|35114.7|35172.7|35131.3|35144.8|35107.4|290
1750215900000|2025-06-18 03:05:00|35164.9|35114.9|35169.1|35114.1|35170.1|35134.1|35150.9|35109.4|227
1750216200000|2025-06-18 03:10:00|35169|35118.1|35145.1|35125.1|35172|35126.7|35144.9|35107|296
1750216500000|2025-06-18 03:15:00|35145.2|35125.2|35160.4|35110.4|35164.6|35130.2|35144.6|35102.7|281
1750216800000|2025-06-18 03:20:00|35160.5|35110.5|35152.3|35098.8|35164.9|35111.5|35149.9|35096.7|310
1750217100000|2025-06-18 03:25:00|35152.5|35098.7|35139.8|35119.8|35159.4|35123.1|35133.5|35097|304
1750217400000|2025-06-18 03:30:00|35140.3|35120.3|35129.9|35109.9|35157.5|35122.2|35128|35092.7|347
1750217700000|2025-06-18 03:35:00|35130|35110|35147|35094.9|35152.4|35113.1|35127.6|35092.3|301
1750218000000|2025-06-18 03:40:00|35146.8|35095|35151.1|35097.8|35151.7|35114.1|35129.7|35094.2|274
1750218300000|2025-06-18 03:45:00|35151|35100.3|35155.1|35105.1|35155.8|35120.8|35134.4|35098.5|243
1750218600000|2025-06-18 03:50:00|35155.4|35105.4|35140.1|35120.1|35160.8|35122.3|35139.7|35099|265
1750218900000|2025-06-18 03:55:00|35140|35120|35159.6|35106.6|35164.5|35125.2|35140|35104.9|290
1750219200000|2025-06-18 04:00:00|35159.9|35107|35163.4|35113.4|35168.7|35126.3|35143.4|35105.9|312
1750219500000|2025-06-18 04:05:00|35163.7|35113.7|35161.9|35109.5|35169.4|35135.4|35148.9|35107.5|265
1750219800000|2025-06-18 04:10:00|35161.4|35109|35144.7|35124.7|35170|35134.4|35144.7|35106.9|280
1750220100000|2025-06-18 04:15:00|35142.9|35122.9|35158|35101.7|35159.5|35124.7|35139.9|35101.1|241
1750220400000|2025-06-18 04:20:00|35158.1|35102.9|35160.1|35108.4|35161.9|35126.1|35134.9|35098.1|260
1750220700000|2025-06-18 04:25:00|35161.3|35109.2|35138|35118|35161.9|35125.5|35137.6|35099.1|327
1750221000000|2025-06-18 04:30:00|35138.2|35118.2|35146.5|35095.8|35156|35121.8|35130|35093.3|324
1750221300000|2025-06-18 04:35:00|35147.2|35097.2|35148.8|35098.8|35150.8|35114.6|35126.1|35088.9|300
1750221600000|2025-06-18 04:40:00|35148.9|35098.9|35144.9|35093.9|35151.3|35117.5|35128.7|35090|255
1750221900000|2025-06-18 04:45:00|35145.1|35094.3|35131.2|35111.2|35147.8|35114.7|35126.7|35091.3|235
1750222200000|2025-06-18 04:50:00|35131.5|35111.5|35144|35091.8|35149.6|35113|35127.1|35090.6|223
1750222500000|2025-06-18 04:55:00|35144.1|35091.7|35125.1|35105.1|35145.2|35109.2|35122.8|35083.1|364
1750222800000|2025-06-18 05:00:00|35125.8|35105.8|35138.6|35088.6|35145.6|35113.9|35123.5|35088.3|417
1750223100000|2025-06-18 05:05:00|35139.7|35089.7|35150.7|35100.7|35151.9|35115.4|35125.5|35088.3|329
1750223400000|2025-06-18 05:10:00|35136.9|35116.9|35138.9|35118.9|35155.9|35120.5|35134.6|35100|248
1750223700000|2025-06-18 05:15:00|35138.7|35118.7|35153.2|35103.2|35156.3|35122|35135.2|35103|248
1750224000000|2025-06-18 05:20:00|35151.2|35101.2|35136.4|35116.4|35153.9|35119.1|35135.3|35099.9|211
1750224300000|2025-06-18 05:25:00|35136.1|35116.1|35132.2|35112.2|35151.3|35120.3|35132.2|35101.1|233
1750224600000|2025-06-18 05:30:00|35132.3|35112.3|35125.6|35105.6|35149|35117.7|35124.9|35094|306
1750224900000|2025-06-18 05:35:00|35125.7|35105.7|35125.9|35105.9|35143.2|35108.2|35121.8|35087.7|294
1750225200000|2025-06-18 05:40:00|35126|35106|35139.9|35086.5|35149.9|35107.2|35125.9|35084.5|518
1750225500000|2025-06-18 05:45:00|35140.9|35086.1|35149.8|35099.8|35151.5|35116.7|35119.9|35084.5|384
1750225800000|2025-06-18 05:50:00|35149.9|35099.9|35138.3|35118.3|35156.7|35122.3|35132.9|35097.9|311
1750226100000|2025-06-18 05:55:00|35138.2|35118.2|35128.8|35108.8|35153.2|35118.2|35127|35086.1|342
1750226400000|2025-06-18 06:00:00|35128.6|35108.6|35139.3|35089.3|35158.2|35114.5|35106.4|35077.2|704
1750226700000|2025-06-18 06:05:00|35139.2|35089.2|35116.8|35096.8|35144.1|35116.9|35116.4|35087.7|793
1750227000000|2025-06-18 06:10:00|35117.7|35097.7|35109.3|35089.3|35128.5|35108.5|35107.7|35087.7|777
1750227300000|2025-06-18 06:15:00|35108|35088|35103|35083|35120.8|35094.5|35084.1|35051.5|772
1750227600000|2025-06-18 06:20:00|35103.5|35083.5|35097.4|35047.4|35119.9|35086.5|35081.6|35044.3|822
1750227900000|2025-06-18 06:25:00|35094.6|35044.6|35069.1|35049.1|35106.8|35064.7|35035.2|34996.4|744
1750228200000|2025-06-18 06:30:00|35069.2|35049.2|35087.1|35067.1|35093.2|35073.2|35058.1|35038.1|535
1750228500000|2025-06-18 06:35:00|35088.3|35068.3|35089.3|35069.3|35093.7|35073.7|35076.2|35056.2|449
1750228800000|2025-06-18 06:40:00|35090.8|35070.8|35087.4|35067.4|35098.9|35078.9|35076.4|35056.4|619
1750229100000|2025-06-18 06:45:00|35089.4|35069.4|35091|35071|35105.7|35085.7|35087.7|35067.7|525
1750229400000|2025-06-18 06:50:00|35091.2|35071.2|35075|35055|35091.2|35071.2|35073.8|35053.8|405
1750229700000|2025-06-18 06:55:00|35076.2|35056.2|35095.6|35075.6|35098.8|35078.8|35076.1|35056.1|479
1750230000000|2025-06-18 07:00:00|35095.4|35075.4|35078.5|35058.5|35104.6|35084.6|35074.3|35054.3|486
1750230300000|2025-06-18 07:05:00|35077.9|35057.9|35074.4|35054.4|35079.6|35059.6|35061.7|35041.7|412
1750230600000|2025-06-18 07:10:00|35074.5|35054.5|35080.8|35060.8|35080.8|35060.8|35064.5|35044.5|354
1750230900000|2025-06-18 07:15:00|35081.1|35061.1|35065.1|35045.1|35083.7|35063.7|35063.8|35043.8|345
1750231200000|2025-06-18 07:20:00|35065.8|35045.8|35070.3|35050.3|35074.7|35054.7|35058|35038|349
1750231500000|2025-06-18 07:25:00|35070.9|35050.9|35071.7|35051.7|35076.8|35056.8|35061.7|35041.7|338
1750231800000|2025-06-18 07:30:00|35071.6|35051.6|35064.5|35044.5|35078.9|35058.9|35056.6|35036.6|382
1750232100000|2025-06-18 07:35:00|35065.1|35045.1|35075.2|35055.2|35075.2|35055.2|35055.8|35035.8|324
1750232400000|2025-06-18 07:40:00|35074.3|35054.3|35075.8|35055.8|35080.3|35060.3|35071.4|35051.4|275
1750232700000|2025-06-18 07:45:00|35075.9|35055.9|35071.8|35051.8|35082|35062|35069.6|35049.6|300
1750233000000|2025-06-18 07:50:00|35071.9|35051.9|35077.4|35057.4|35078.3|35058.3|35069.4|35049.4|277
1750233300000|2025-06-18 07:55:00|35077.9|35057.9|35087.8|35067.8|35091.9|35071.9|35077.9|35057.9|328
1750233600000|2025-06-18 08:00:00|35088.2|35068.2|35075.9|35055.9|35091.3|35071.3|35075.9|35055.9|392
1750233900000|2025-06-18 08:05:00|35075.4|35055.4|35087.5|35067.5|35088.2|35068.2|35074.9|35054.9|239
1750234200000|2025-06-18 08:10:00|35085.6|35065.6|35094.4|35074.4|35096.2|35076.2|35081.5|35061.5|268
1750234500000|2025-06-18 08:15:00|35094.8|35074.8|35116.8|35096.8|35120.7|35100.7|35094.4|35074.4|334
1750234800000|2025-06-18 08:20:00|35117.5|35097.5|35130.7|35110.7|35133.8|35113.8|35116.3|35096.3|348
1750235100000|2025-06-18 08:25:00|35130.3|35110.3|35127.6|35107.6|35132.9|35112.9|35122.9|35102.9|241
1750235400000|2025-06-18 08:30:00|35127.5|35107.5|35118.1|35098.1|35127.6|35107.6|35111.7|35091.7|319
1750235700000|2025-06-18 08:35:00|35118|35098|35121.4|35101.4|35125.6|35105.6|35114.2|35094.2|297
1750236000000|2025-06-18 08:40:00|35122.6|35102.6|35118.6|35098.6|35132.6|35112.6|35117.5|35097.5|372
1750236300000|2025-06-18 08:45:00|35118.7|35098.7|35098.2|35078.2|35121.3|35101.3|35098.1|35078.1|363
1750236600000|2025-06-18 08:50:00|35098.7|35078.7|35111.5|35091.5|35115.9|35095.9|35098.3|35078.3|424
1750236900000|2025-06-18 08:55:00|35112.2|35092.2|35115.2|35095.2|35125.9|35105.9|35111.3|35091.3|430
1750237200000|2025-06-18 09:00:00|35115.4|35095.4|35113.3|35093.3|35123.4|35103.4|35102.9|35082.9|310
1750237500000|2025-06-18 09:05:00|35111.3|35091.3|35116.2|35096.2|35119.1|35099.1|35106.4|35086.4|269
1750237800000|2025-06-18 09:10:00|35116.4|35096.4|35105|35085|35120.9|35100.9|35097.4|35077.4|273
1750238100000|2025-06-18 09:15:00|35105.1|35085.1|35094.2|35074.2|35109.1|35089.1|35089.4|35069.4|281
1750238400000|2025-06-18 09:20:00|35094.3|35074.3|35083.9|35063.9|35094.4|35074.4|35074|35054|319
1750238700000|2025-06-18 09:25:00|35084|35064|35078.5|35058.5|35093.2|35073.2|35074.6|35054.6|327
1750239000000|2025-06-18 09:30:00|35078.9|35058.9|35082|35062|35090.9|35070.9|35071.6|35051.6|391
1750239300000|2025-06-18 09:35:00|35081.9|35061.9|35080.5|35060.5|35084.8|35064.8|35076.2|35056.2|283
1750239600000|2025-06-18 09:40:00|35079.8|35059.8|35085.5|35065.5|35088.3|35068.3|35076|35056|290
1750239900000|2025-06-18 09:45:00|35085.6|35065.6|35098|35078|35106.7|35086.7|35082.7|35062.7|277
1750240200000|2025-06-18 09:50:00|35098.6|35078.6|35109.3|35089.3|35112.5|35092.5|35098.6|35078.6|317
1750240500000|2025-06-18 09:55:00|35108.7|35088.7|35099.7|35079.7|35120.8|35100.8|35097.2|35077.2|317
1750240800000|2025-06-18 10:00:00|35099.2|35079.2|35082|35062|35105.7|35085.7|35078.7|35058.7|289
1750241100000|2025-06-18 10:05:00|35082.2|35062.2|35078.1|35058.1|35085.4|35065.4|35072.8|35052.8|276
1750241400000|2025-06-18 10:10:00|35078|35058|35089.1|35069.1|35090.9|35070.9|35071.3|35051.3|287
1750241700000|2025-06-18 10:15:00|35087.7|35067.7|35082.8|35062.8|35095|35075|35078.9|35058.9|237
1750242000000|2025-06-18 10:20:00|35082.9|35062.9|35081.3|35061.3|35086|35066|35078|35058|283
1750242300000|2025-06-18 10:25:00|35081.5|35061.5|35084.9|35064.9|35085.6|35065.6|35077.4|35057.4|273
1750242600000|2025-06-18 10:30:00|35084.8|35064.8|35111.6|35091.6|35111.7|35091.7|35084.8|35064.8|298
1750242900000|2025-06-18 10:35:00|35112.7|35092.7|35102.4|35082.4|35112.9|35092.9|35102.4|35082.4|275
1750243200000|2025-06-18 10:40:00|35102.3|35082.3|35100.1|35080.1|35104.6|35084.6|35097|35077|255
1750243500000|2025-06-18 10:45:00|35099.9|35079.9|35100.9|35080.9|35102.6|35082.6|35095.2|35075.2|230
1750243800000|2025-06-18 10:50:00|35101.2|35081.2|35128|35108|35129.9|35109.9|35101.2|35081.2|302
1750244100000|2025-06-18 10:55:00|35126.9|35106.9|35131.2|35111.2|35137.2|35117.2|35125.2|35105.2|261
1750244400000|2025-06-18 11:00:00|35132.2|35112.2|35130.7|35110.7|35136.7|35116.7|35124.1|35104.1|133
1750244700000|2025-06-18 11:05:00|35129.9|35109.9|35116.7|35096.7|35131.6|35111.6|35116|35096|113
1750245000000|2025-06-18 11:10:00|35117.5|35097.5|35112.4|35092.4|35153|35101.3|35111.6|35064|79
1750245300000|2025-06-18 11:15:00|35112.8|35092.8|35120.9|35100.9|35121.2|35101.2|35111.7|35091.7|217
1750245600000|2025-06-18 11:20:00|35120.1|35100.1|35103.5|35083.5|35123.9|35103.9|35103|35083|306
1750245900000|2025-06-18 11:25:00|35104|35084|35117|35097|35122.8|35102.8|35103.4|35083.4|315
1750246200000|2025-06-18 11:30:00|35116.9|35096.9|35115.8|35095.8|35125|35105|35110.9|35090.9|353
1750246500000|2025-06-18 11:35:00|35115.9|35095.9|35115.6|35095.6|35123.9|35103.9|35111.2|35091.2|271
1750246800000|2025-06-18 11:40:00|35115.4|35095.4|35101.7|35081.7|35115.8|35095.8|35092.7|35072.7|293
1750247100000|2025-06-18 11:45:00|35102.1|35082.1|35081.5|35061.5|35102.9|35082.9|35081.5|35061.5|319
1750247400000|2025-06-18 11:50:00|35081.1|35061.1|35088.2|35068.2|35094.6|35074.6|35079.7|35059.7|339
1750247700000|2025-06-18 11:55:00|35088.3|35068.3|35081.4|35061.4|35088.8|35068.8|35074.9|35054.9|475
1750248000000|2025-06-18 12:00:00|35081.5|35061.5|35078.3|35058.3|35088.1|35068.1|35076.6|35056.6|408
1750248300000|2025-06-18 12:05:00|35078.1|35058.1|35057.2|35037.2|35079.5|35059.5|35046.9|35026.9|431
1750248600000|2025-06-18 12:10:00|35057.4|35037.4|35050.6|35030.6|35057.4|35037.4|35039|35019|525
1750248900000|2025-06-18 12:15:00|35050.4|35030.4|35070.5|35050.5|35073.9|35053.9|35049.6|35029.6|380
1750249200000|2025-06-18 12:20:00|35070.6|35050.6|35054.3|35034.3|35075.7|35055.7|35054|35034|358
1750249500000|2025-06-18 12:25:00|35054.6|35034.6|35088.6|35017.5|35089.8|35051.3|35049.2|35017.5|502
1750249800000|2025-06-18 12:30:00|35092.1|35019.8|35054.2|35034.2|35099.7|35079.7|35047.6|35014.4|572
1750250100000|2025-06-18 12:35:00|35054|35034|35066.5|35046.5|35067.2|35047.2|35046.8|35026.8|413
1750250400000|2025-06-18 12:40:00|35067.1|35047.1|35083.8|35063.8|35083.8|35063.8|35065|35045|326
1750250700000|2025-06-18 12:45:00|35083.7|35063.7|35089|35069|35103.7|35083.7|35082|35062|431
1750251000000|2025-06-18 12:50:00|35089.1|35069.1|35089.5|35069.5|35095.3|35075.3|35081.9|35061.9|393
1750251300000|2025-06-18 12:55:00|35089|35069|35085.4|35065.4|35091.7|35071.7|35077.1|35057.1|429
1750251600000|2025-06-18 13:00:00|35085.3|35065.3|35097.6|35077.6|35098.6|35078.6|35083.6|35063.6|495
1750251900000|2025-06-18 13:05:00|35097.5|35077.5|35077.4|35057.4|35099.1|35079.1|35076.7|35056.7|381
1750252200000|2025-06-18 13:10:00|35076.2|35056.2|35090.8|35070.8|35092.2|35072.2|35076.1|35056.1|347
1750252500000|2025-06-18 13:15:00|35091.4|35071.4|35102.6|35082.6|35108.9|35088.9|35087.9|35067.9|355
1750252800000|2025-06-18 13:20:00|35102.2|35082.2|35111.8|35091.8|35118.1|35098.1|35098.4|35078.4|372
1750253100000|2025-06-18 13:25:00|35111.9|35091.9|35108.9|35088.9|35119|35099|35107.8|35087.8|361
1750253400000|2025-06-18 13:30:00|35109|35089|35124.4|35104.4|35126.4|35106.4|35107.9|35087.9|508
1750253700000|2025-06-18 13:35:00|35124.3|35104.3|35142.8|35122.8|35152.8|35132.8|35121|35101|519
1750254000000|2025-06-18 13:40:00|35142.4|35122.4|35131.4|35111.4|35153.9|35133.9|35131.4|35111.4|486
1750254300000|2025-06-18 13:45:00|35131.5|35111.5|35131.8|35111.8|35135.3|35115.3|35119|35099|489
1750254600000|2025-06-18 13:50:00|35131.7|35111.7|35131|35111|35135.9|35115.9|35116.9|35096.9|533
1750254900000|2025-06-18 13:55:00|35130.6|35110.6|35149.8|35129.8|35150.3|35130.3|35130|35110|579
1750255200000|2025-06-18 14:00:00|35150.1|35130.1|35042.3|35022.3|35163.6|35143.6|35034.9|35014.9|710
1750255500000|2025-06-18 14:05:00|35041.9|35021.9|35073.3|35053.3|35078.8|35058.8|35041.9|35021.9|603
1750255800000|2025-06-18 14:10:00|35072.6|35052.6|35040.5|35020.5|35091.3|35071.3|35026.3|35006.3|562
1750256100000|2025-06-18 14:15:00|35040|35020|35072.7|35052.7|35072.9|35052.9|35037.4|35017.4|504
1750256400000|2025-06-18 14:20:00|35071.1|35051.1|35070.2|35050.2|35074.1|35054.1|35045.1|35025.1|607
1750256700000|2025-06-18 14:25:00|35070|35050|35095.4|35075.4|35104.4|35084.4|35068.5|35048.5|604
1750257000000|2025-06-18 14:30:00|35095.3|35075.3|35083.6|35063.6|35100.1|35080.1|35075.4|35055.4|504
1750257300000|2025-06-18 14:35:00|35083.7|35063.7|35078.4|35058.4|35089|35069|35069.7|35049.7|513
1750257600000|2025-06-18 14:40:00|35076.8|35056.8|35062.8|35042.8|35083.5|35063.5|35058|35038|650
1750257900000|2025-06-18 14:45:00|35059.1|35039.1|35055.5|35035.5|35077.9|35057.9|35044.4|35024.4|588
1750258200000|2025-06-18 14:50:00|35055.4|35035.4|35038.5|35018.5|35067.6|35047.6|35037.9|35017.9|600
1750258500000|2025-06-18 14:55:00|35038.3|35018.3|35038.6|35018.6|35046.8|35026.8|35025.2|35005.2|730
1750258800000|2025-06-18 15:00:00|35039.4|35019.4|35019.4|34999.4|35046.3|35026.3|35019.4|34999.4|565
1750259100000|2025-06-18 15:05:00|35019.6|34999.6|35026.9|35006.9|35029.5|35009.5|35017.1|34997.1|462
1750259400000|2025-06-18 15:10:00|35026.8|35006.8|35021|35001|35031.7|35011.7|35018.2|34998.2|405
1750259700000|2025-06-18 15:15:00|35022.4|35002.4|35024.5|35004.5|35030.5|35010.5|35015.6|34995.6|452
1750260000000|2025-06-18 15:20:00|35024.7|35004.7|34985|34965|35027|35007|34978.4|34958.4|650
1750260300000|2025-06-18 15:25:00|34984.6|34964.6|34952.7|34932.7|34998.3|34978.3|34952.7|34932.7|676
1750260600000|2025-06-18 15:30:00|34952.1|34932.1|34974.2|34954.2|34976.1|34956.1|34949.9|34929.9|720
1750260900000|2025-06-18 15:35:00|34973.4|34953.4|34960.2|34940.2|34978.6|34958.6|34952.9|34932.9|416
1750261200000|2025-06-18 15:40:00|34959.3|34939.3|34967.7|34947.7|34977.8|34957.8|34955.6|34935.6|488
1750261500000|2025-06-18 15:45:00|34967.5|34947.5|34966.1|34946.1|34973.9|34953.9|34963.7|34943.7|390
1750261800000|2025-06-18 15:50:00|34965.5|34945.5|34972.4|34952.4|34986|34966|34955.7|34935.7|565
1750262100000|2025-06-18 15:55:00|34972.8|34952.8|34992.6|34972.6|34997.4|34977.4|34969.5|34949.5|674
1750262400000|2025-06-18 16:00:00|34991.9|34971.9|34992.2|34972.2|35004.1|34984.1|34981.6|34961.6|607
1750262700000|2025-06-18 16:05:00|34992.3|34972.3|34995.2|34975.2|35012.4|34992.4|34990.6|34970.6|539
1750263000000|2025-06-18 16:10:00|34996|34976|35023.1|35003.1|35034.6|35014.6|34991.8|34971.8|454
1750263300000|2025-06-18 16:15:00|35022.2|35002.2|35022.5|35002.5|35023.3|35003.3|35011.7|34991.7|344
1750263600000|2025-06-18 16:20:00|35023|35003|35030.7|35010.7|35032.2|35012.2|35016|34996|400
1750263900000|2025-06-18 16:25:00|35030.8|35010.8|35035.5|35015.5|35036|35016|35024.9|35004.9|667
1750264200000|2025-06-18 16:30:00|35035.7|35015.7|35036.9|35016.9|35041.6|35021.6|35026|35006|529
1750264500000|2025-06-18 16:35:00|35037|35017|35039.3|35019.3|35047.8|35027.8|35035.5|35015.5|456
1750264800000|2025-06-18 16:40:00|35039.7|35019.7|35049.3|35029.3|35049.9|35029.9|35039|35019|366
1750265100000|2025-06-18 16:45:00|35049.4|35029.4|35054.2|35034.2|35057|35037|35048.8|35028.8|374
1750265400000|2025-06-18 16:50:00|35053.9|35033.9|35059.3|35039.3|35059.4|35039.4|35049.5|35029.5|316
1750265700000|2025-06-18 16:55:00|35059.1|35039.1|35058.9|35038.9|35063.9|35043.9|35056.7|35036.7|383
1750266000000|2025-06-18 17:00:00|35059|35039|35055.5|35035.5|35060.5|35040.5|35050.5|35030.5|289
1750266300000|2025-06-18 17:05:00|35055.6|35035.6|35042.4|35022.4|35058|35038|35042.4|35022.4|235
1750266600000|2025-06-18 17:10:00|35042.5|35022.5|35054.2|35034.2|35054.2|35034.2|35041.1|35021.1|248
1750266900000|2025-06-18 17:15:00|35054.1|35034.1|35052.8|35032.8|35054.8|35034.8|35049.6|35029.6|202
1750267200000|2025-06-18 17:20:00|35052.9|35032.9|35058.7|35038.7|35069.1|35049.1|35051.4|35031.4|256
1750267500000|2025-06-18 17:25:00|35058.6|35038.6|35062.1|35042.1|35063.2|35043.2|35053.9|35033.9|234
1750267800000|2025-06-18 17:30:00|35062.2|35042.2|35075.9|35055.9|35078.6|35058.6|35062.2|35042.2|293
1750268100000|2025-06-18 17:35:00|35077.6|35057.6|35085.8|35065.8|35089.9|35069.9|35077.4|35057.4|292
1750268400000|2025-06-18 17:40:00|35085.9|35065.9|35090.7|35070.7|35107.2|35087.2|35085.2|35065.2|297
1750268700000|2025-06-18 17:45:00|35091|35071|35080.3|35060.3|35094.1|35074.1|35076.2|35056.2|265
1750269000000|2025-06-18 17:50:00|35079.7|35059.7|35069.5|35049.5|35083.8|35063.8|35067.6|35047.6|269
1750269300000|2025-06-18 17:55:00|35070.4|35050.4|35124|35004|35124|35059|35068.1|35002.1|387
1750269600000|2025-06-18 18:00:00|35123.6|35003.6|35048|35028|35124.6|35043|34994.3|34909.5|904
1750269900000|2025-06-18 18:05:00|35049.2|35029.2|35028.1|35008.1|35067.4|35047.4|35005.8|34985.8|803
1750270200000|2025-06-18 18:10:00|35028|35008|35019.9|34999.9|35045.5|35025.5|35017|34997|821
1750270500000|2025-06-18 18:15:00|35019.1|34999.1|35035.5|35015.5|35037.2|35017.2|35012.3|34992.3|835
1750270800000|2025-06-18 18:20:00|35036.1|35016.1|35030.9|35010.9|35049.3|35029.3|35019.4|34999.4|790
1750271100000|2025-06-18 18:25:00|35030.7|35010.7|35046.5|34996.5|35046.7|35019.2|35020|34995.3|699
1750271400000|2025-06-18 18:30:00|35046.6|34996.6|35034.4|35014.4|35046.6|35021.1|35014.4|34990.8|612
1750271700000|2025-06-18 18:35:00|35034.3|35014.3|35055.2|35035.2|35073.1|35046.4|35025.9|35005.9|785
1750272000000|2025-06-18 18:40:00|35055.1|35035.1|35070.2|35050.2|35078.9|35058.9|35023.2|34989.7|719
1750272300000|2025-06-18 18:45:00|35070.8|35050.8|35107.6|35087.6|35116.9|35096.9|35061.2|35041.2|719
1750272600000|2025-06-18 18:50:00|35107.7|35087.7|35136|35116|35148.6|35128.6|35105.8|35085.8|743
1750272900000|2025-06-18 18:55:00|35136.5|35116.5|35140.4|35120.4|35146.5|35126.5|35132|35112|681
1750273200000|2025-06-18 19:00:00|35138.3|35118.3|35159.2|35139.2|35175.2|35155.2|35138.3|35118.3|674
1750273500000|2025-06-18 19:05:00|35159.4|35139.4|35167|35147|35180.4|35160.4|35143.7|35123.7|580
1750273800000|2025-06-18 19:10:00|35166.9|35146.9|35100.3|35080.3|35173.9|35153.9|35098.2|35078.2|685
1750274100000|2025-06-18 19:15:00|35100.5|35080.5|35140.5|35120.5|35142.9|35122.9|35090.8|35070.8|650
1750274400000|2025-06-18 19:20:00|35140.6|35120.6|35147.9|35127.9|35161.7|35141.7|35136.5|35116.5|522
1750274700000|2025-06-18 19:25:00|35148.2|35128.2|35157.2|35137.2|35168|35148|35141.4|35121.4|517
1750275000000|2025-06-18 19:30:00|35157.5|35137.5|35131.4|35111.4|35168.3|35148.3|35125.8|35105.8|482
1750275300000|2025-06-18 19:35:00|35131.3|35111.3|35141.3|35121.3|35144.4|35124.4|35122.3|35102.3|429
1750275600000|2025-06-18 19:40:00|35141|35121|35147.3|35127.3|35150.7|35130.7|35134.3|35114.3|405
1750275900000|2025-06-18 19:45:00|35147.2|35127.2|35158.3|35138.3|35165.3|35145.3|35147.2|35127.2|354
1750276200000|2025-06-18 19:50:00|35159.8|35139.8|35151.9|35131.9|35159.8|35139.8|35133.5|35113.5|410
1750276500000|2025-06-18 19:55:00|35151.8|35131.8|35132.3|35112.3|35152.3|35132.3|35127.2|35107.2|407
1750276800000|2025-06-18 20:00:00|35132.6|35112.6|35123.3|35103.3|35140.1|35120.1|35118.1|35098.1|318
1750277100000|2025-06-18 20:05:00|35123.1|35103.1|35130.9|35110.9|35134.9|35114.9|35121.4|35101.4|267
1750277400000|2025-06-18 20:10:00|35131|35111|35123.4|35103.4|35132.1|35112.1|35120.8|35100.8|234
1750277700000|2025-06-18 20:15:00|35123.6|35103.6|35117.5|35097.5|35125.9|35105.9|35117.3|35097.3|224
1750278000000|2025-06-18 20:20:00|35118|35098|35112.4|35092.4|35118|35098|35111.1|35091.1|197
1750278300000|2025-06-18 20:25:00|35112.2|35092.2|35138.1|35074.5|35139.8|35093.9|35105.2|35070.7|279
1750278600000|2025-06-18 20:30:00|35138|35074.6|35131.2|35078|35140.7|35081.3|35124.8|35066.5|232
1750278900000|2025-06-18 20:35:00|35131.3|35077.9|35111.5|35060.2|35144.7|35080.3|35111.5|35039.2|306
1750279200000|2025-06-18 20:40:00|35111.6|35060.3|35118|35068|35140.2|35073.1|35111.6|35041.9|268
1750279500000|2025-06-18 20:45:00|35116.8|35066.8|35129|35060.6|35145.4|35069.5|35116.7|35036.9|422
1750279800000|2025-06-18 20:50:00|35129.9|35060.5|35161.5|35051|35161.5|35065.4|35121.7|35041.7|472
1750280100000|2025-06-18 20:55:00|35138.6|35069.8|35166.1|35046.1|35166.1|35070.3|35133.3|35027.6|441
1750280400000|2025-06-18 21:00:00|35150.5|35030.5|35156.4|35036.4|35156.4|35036.4|35150.5|35030.5|3
1750280700000|2025-06-18 21:05:00|35177|35057|35164.5|35044.5|35198|35078|35164.5|35044.5|52
1750281000000|2025-06-18 21:10:00|35180|35060|35184.4|35064.4|35188.3|35068.3|35177|35057|116
1750281300000|2025-06-18 21:15:00|35185.6|35065.6|35185.8|35065.8|35191.1|35071.1|35185.4|35065.4|163
1750281600000|2025-06-18 21:20:00|35186.1|35066.1|35188.6|35068.6|35189.5|35069.5|35185.3|35065.3|64
1750281900000|2025-06-18 21:25:00|35188.9|35068.9|35188.5|35068.5|35189.9|35069.9|35185.9|35065.9|61
1750282200000|2025-06-18 21:30:00|35186.6|35066.6|35190|35070|35194.1|35074.1|35180.4|35060.4|220
1750282500000|2025-06-18 21:35:00|35189.9|35069.9|35187.6|35067.6|35191.7|35071.7|35187.5|35067.5|235
1750282800000|2025-06-18 21:40:00|35187.5|35067.5|35186.8|35066.8|35190.4|35070.4|35186.2|35066.2|306
1750283100000|2025-06-18 21:45:00|35186.4|35066.4|35188.5|35068.5|35189.2|35069.2|35185.8|35065.8|381
1750283400000|2025-06-18 21:50:00|35188.4|35068.4|35179.9|35059.9|35191.3|35071.3|35178.6|35058.6|761
1750283700000|2025-06-18 21:55:00|35179.7|35059.7|35175.6|35055.6|35180.1|35060.1|35170.8|35050.8|353
1750284000000|2025-06-18 22:00:00|35175.7|35055.7|35169.5|35049.5|35181.6|35061.6|35166.5|35046.5|161
1750284300000|2025-06-18 22:05:00|35170.8|35050.8|35155.5|35035.5|35171.6|35051.6|35154.3|35034.3|187
1750284600000|2025-06-18 22:10:00|35154.5|35034.5|35158.8|35038.8|35164.4|35044.4|35149|35029|200
1750284900000|2025-06-18 22:15:00|35158.5|35038.5|35156.5|35036.5|35165.4|35045.4|35151.5|35031.5|244
1750285200000|2025-06-18 22:20:00|35157.5|35037.5|35160|35040|35163.7|35043.7|35152.9|35032.9|190
1750285500000|2025-06-18 22:25:00|35162|35042|35162.5|35042.5|35173|35053|35158.3|35038.3|206
1750285800000|2025-06-18 22:30:00|35162.6|35042.6|35165|35045|35170.8|35050.8|35159|35039|165
1750286100000|2025-06-18 22:35:00|35166.5|35046.5|35170|35050|35171.2|35051.2|35161|35041|149
1750286400000|2025-06-18 22:40:00|35170.1|35050.1|35171|35051|35173.3|35053.3|35165.5|35045.5|129
1750286700000|2025-06-18 22:45:00|35170|35050|35183|35063|35183|35063|35170|35050|160
1750287000000|2025-06-18 22:50:00|35182.2|35062.2|35191|35071|35197.4|35077.4|35179|35059|231
1750287300000|2025-06-18 22:55:00|35191.5|35071.5|35184.1|35064.1|35194.7|35074.7|35183|35063|167
1750287600000|2025-06-18 23:00:00|35183.5|35063.5|35180.8|35060.8|35192.5|35072.5|35177|35057|262
1750287900000|2025-06-18 23:05:00|35180.3|35060.3|35184|35064|35186|35066|35177.7|35057.7|176
1750288200000|2025-06-18 23:10:00|35182.5|35062.5|35178.1|35058.1|35188.4|35068.4|35178.1|35058.1|188
1750288500000|2025-06-18 23:15:00|35178|35058|35177|35057|35189|35069|35176|35056|181
1750288800000|2025-06-18 23:20:00|35177.3|35057.3|35196|35076|35196|35076|35177.3|35057.3|203
1750289100000|2025-06-18 23:25:00|35196.7|35076.7|35206.7|35086.7|35207.8|35087.8|35196.7|35076.7|185
1750289400000|2025-06-18 23:30:00|35205.9|35085.9|35198.1|35078.1|35209.9|35089.9|35195.5|35075.5|277
1750289700000|2025-06-18 23:35:00|35197.1|35077.1|35197.3|35077.3|35204.5|35084.5|35191.5|35071.5|236
1750290000000|2025-06-18 23:40:00|35197.2|35077.2|35189.7|35069.7|35198.6|35078.6|35183.2|35063.2|223
1750290300000|2025-06-18 23:45:00|35191.1|35071.1|35193.7|35073.7|35195.1|35075.1|35183|35063|247
1750290600000|2025-06-18 23:50:00|35193.6|35073.6|35201|35081|35204.5|35084.5|35188|35068|240
1750290900000|2025-06-18 23:55:00|35201.5|35081.5|35197.7|35077.7|35202.1|35082.1|35190|35070|222
1750291200000|2025-06-19 00:00:00|35198.1|35078.1|35181|35108.5|35213.9|35114.4|35158.3|35076.5|800
1750291500000|2025-06-19 00:05:00|35180.8|35109.2|35161.7|35111.7|35181|35117.1|35155.7|35093.6|643
1750291800000|2025-06-19 00:10:00|35161.6|35111.6|35175.2|35107.7|35187.9|35119.1|35160.4|35100.6|534
1750292100000|2025-06-19 00:15:00|35175.5|35107.5|35178.6|35111.1|35183.2|35125.7|35162|35098.7|603
1750292400000|2025-06-19 00:20:00|35177.8|35110.8|35163.3|35113.3|35185.1|35122.6|35162.8|35101|540
1750292700000|2025-06-19 00:25:00|35163.4|35113.4|35172.5|35097|35183.1|35117.6|35154.1|35093.7|544
1750293000000|2025-06-19 00:30:00|35171.9|35096.7|35164.4|35112.8|35178.7|35117.3|35160.2|35094.1|471
1750293300000|2025-06-19 00:35:00|35164.9|35112.6|35170.2|35093.8|35180.1|35116.7|35157.2|35092.9|407
1750293600000|2025-06-19 00:40:00|35170.8|35093.3|35156.3|35089.8|35177.2|35111.2|35147|35089.2|426
1750293900000|2025-06-19 00:45:00|35155.2|35089.4|35149.8|35099.8|35169|35107|35148.8|35088.2|511
1750294200000|2025-06-19 00:50:00|35149.5|35099.5|35153|35085.4|35164.2|35104.1|35142.9|35081.4|592
1750294500000|2025-06-19 00:55:00|35152.8|35085.5|35156.1|35090.3|35160|35116.5|35131.8|35085|490
1750294800000|2025-06-19 01:00:00|35156.7|35090.2|35200.5|35095.1|35202.9|35126.7|35130.1|35087.3|476
1750295100000|2025-06-19 01:05:00|35201|35097.6|35190.8|35146|35219.4|35149.3|35185.3|35092.6|834
1750295400000|2025-06-19 01:10:00|35190.7|35146.1|35183.9|35133.9|35215.7|35152.6|35182.7|35119.4|521
1750295700000|2025-06-19 01:15:00|35184.2|35134.2|35181.7|35115.2|35195.2|35140.6|35153.3|35109.9|438
1750296000000|2025-06-19 01:20:00|35181.8|35115.5|35194.7|35141.1|35207.8|35146.9|35166.6|35114.4|402
1750296300000|2025-06-19 01:25:00|35194.4|35141.4|35205.4|35133.9|35207.3|35148.3|35188.3|35126.4|310
1750296600000|2025-06-19 01:30:00|35206|35133.8|35196.3|35125.2|35216.3|35155|35182.3|35123.9|425
1750296900000|2025-06-19 01:35:00|35195.8|35125.6|35201|35151|35212|35152.2|35185.2|35124.5|391
1750297200000|2025-06-19 01:40:00|35200.9|35150.9|35209.2|35140.3|35217.1|35158.2|35192.8|35132.2|401
1750297500000|2025-06-19 01:45:00|35209.1|35140.4|35199.4|35149.4|35218.3|35170|35188|35140.2|372
1750297800000|2025-06-19 01:50:00|35199.5|35149.5|35206.6|35148.5|35212.2|35169.6|35186.4|35138.8|320
1750298100000|2025-06-19 01:55:00|35206.7|35148.4|35250.5|35179.7|35251.1|35192.3|35193.3|35147.3|520
1750298400000|2025-06-19 02:00:00|35251|35177.5|35243.6|35174.4|35257.1|35182.4|35239.4|35168.8|593
1750298700000|2025-06-19 02:05:00|35243.1|35174.3|35244.1|35181.1|35248.6|35191.5|35234.4|35170.4|516
1750299000000|2025-06-19 02:10:00|35244.2|35180.8|35245.5|35192.7|35249.9|35194.1|35236.4|35177.8|486
1750299300000|2025-06-19 02:15:00|35249.5|35188.9|35243.2|35187.2|35249.8|35193.9|35232.9|35179.6|466
1750299600000|2025-06-19 02:20:00|35243.1|35187.5|35248.7|35189.2|35255.2|35192.6|35236.6|35180.5|414
1750299900000|2025-06-19 02:25:00|35249.2|35189.5|35255.7|35192.9|35258.3|35197.5|35247.5|35184.3|440
1750300200000|2025-06-19 02:30:00|35255.4|35193.6|35252.5|35196.8|35259.1|35202.2|35247.8|35185.6|395
1750300500000|2025-06-19 02:35:00|35252.3|35196.6|35244|35186.1|35258.3|35199.8|35240.3|35185.5|396
1750300800000|2025-06-19 02:40:00|35244.3|35186.3|35242.3|35183.2|35251|35196.4|35237.1|35182.7|394
1750301100000|2025-06-19 02:45:00|35242.4|35183.1|35247.9|35189.2|35249.8|35194.5|35235.9|35181.8|370
1750301400000|2025-06-19 02:50:00|35248.1|35189|35239.7|35189.7|35250.9|35197.6|35238.9|35184.6|312
1750301700000|2025-06-19 02:55:00|35240.1|35190.1|35238.3|35188.3|35249.2|35194.3|35238|35184|341
1750302000000|2025-06-19 03:00:00|35237.9|35187.9|35232.6|35182.6|35244.9|35193.6|35231.4|35180.8|361
1750302300000|2025-06-19 03:05:00|35232.2|35182.2|35233.9|35183.9|35241.7|35188.7|35231.7|35179.7|342
1750302600000|2025-06-19 03:10:00|35233.6|35183.6|35237.5|35182.4|35246.4|35188.1|35233.5|35175.5|348
1750302900000|2025-06-19 03:15:00|35237.4|35182.5|35239.1|35182.7|35241.3|35188.5|35233.2|35180.9|292
1750303200000|2025-06-19 03:20:00|35239|35182.8|35241|35186.5|35246.2|35191.4|35234.4|35181.9|322
1750303500000|2025-06-19 03:25:00|35240|35186.7|35225.3|35170.2|35241.3|35188.3|35220.6|35165.9|397
1750303800000|2025-06-19 03:30:00|35225.2|35170.3|35216.3|35161.8|35225.8|35170.3|35209.9|35156.3|370
1750304100000|2025-06-19 03:35:00|35216.5|35162|35221.3|35166.3|35221.4|35169.6|35210.7|35156.9|311
1750304400000|2025-06-19 03:40:00|35221.2|35166.6|35211.5|35161.5|35221.2|35169.3|35211|35160.3|273
1750304700000|2025-06-19 03:45:00|35210.7|35160.7|35221|35167.4|35221.1|35169.8|35210.7|35158.2|315
1750305000000|2025-06-19 03:50:00|35220.8|35164.3|35203|35153|35220.8|35164.5|35202.9|35146.7|446
1750305300000|2025-06-19 03:55:00|35202.9|35152.9|35206.4|35156.4|35209.8|35156.4|35198.3|35144.8|417
1750305600000|2025-06-19 04:00:00|35205.6|35155.6|35206.8|35151.7|35209.1|35157.9|35202.1|35149.1|451
1750305900000|2025-06-19 04:05:00|35207.1|35152.7|35206|35151.8|35207.6|35154.8|35200.5|35146.6|437
1750306200000|2025-06-19 04:10:00|35208|35152.2|35200.3|35144.4|35208.3|35155.1|35197.1|35143.4|348
1750306500000|2025-06-19 04:15:00|35198.4|35148.4|35205.1|35155.1|35208.8|35156.7|35196.4|35146.2|509
1750306800000|2025-06-19 04:20:00|35207.8|35152.6|35205.7|35149.7|35211.9|35159.2|35200.6|35147.2|557
1750307100000|2025-06-19 04:25:00|35205.5|35149.5|35203.2|35140.9|35209.3|35156.6|35200.2|35140.9|523
1750307400000|2025-06-19 04:30:00|35203.4|35140.5|35211.6|35147.4|35223.7|35147.4|35203.4|35128.9|333
1750307700000|2025-06-19 04:35:00|35213.9|35146.2|35207.2|35153|35214.6|35161.3|35202.4|35145.2|404
1750308000000|2025-06-19 04:40:00|35209|35159|35200.9|35150.9|35211.6|35161.6|35199.7|35149.4|303
1750308300000|2025-06-19 04:45:00|35200.8|35150.8|35198.6|35148.6|35203.6|35153.6|35194.4|35144.4|313
1750308600000|2025-06-19 04:50:00|35198.4|35148.4|35193.8|35143.8|35199.8|35149.8|35190.2|35140.2|303
1750308900000|2025-06-19 04:55:00|35193.9|35143.9|35189.2|35139.2|35198.1|35148.1|35188.5|35138.5|305
1750309200000|2025-06-19 05:00:00|35189|35139|35200|35150|35200.5|35167.3|35173.5|35137.9|362
1750309500000|2025-06-19 05:05:00|35200.2|35150.2|35182.8|35162.8|35211.2|35165.2|35172.7|35120.3|416
1750309800000|2025-06-19 05:10:00|35182.6|35162.6|35190|35170|35211.3|35174.1|35182.6|35152.5|451
1750310100000|2025-06-19 05:15:00|35189.4|35169.4|35190.1|35170.1|35207.5|35176.4|35188.2|35156.3|349
1750310400000|2025-06-19 05:20:00|35190.4|35170.4|35185.9|35165.9|35203.7|35170.5|35184.1|35144.6|392
1750310700000|2025-06-19 05:25:00|35185|35165|35211.9|35161.9|35214.2|35176.3|35185|35152.7|356
1750311000000|2025-06-19 05:30:00|35213.7|35163.7|35205.8|35155.8|35229.3|35186.7|35195.9|35154.9|495
1750311300000|2025-06-19 05:35:00|35205.9|35155.9|35204.8|35153.1|35207.9|35157.9|35196.6|35146.6|459
1750311600000|2025-06-19 05:40:00|35204.7|35154.8|35216.3|35153.6|35219.2|35172.7|35189.3|35148.2|556
1750311900000|2025-06-19 05:45:00|35215.2|35153.5|35242|35169.4|35242.7|35183.7|35207.9|35151.6|558
1750312200000|2025-06-19 05:50:00|35241.1|35176.6|35233|35182.3|35251.4|35191.9|35233|35168.8|611
1750312500000|2025-06-19 05:55:00|35234.3|35181.2|35230|35180|35240.3|35190.3|35217.7|35166.9|643
1750312800000|2025-06-19 06:00:00|35231.5|35177.4|35221.9|35201.9|35245.5|35202.1|35204.1|35164.7|528
1750313100000|2025-06-19 06:05:00|35220.8|35200.8|35236.9|35216.9|35243.7|35223.7|35217.3|35197.3|384
1750313400000|2025-06-19 06:10:00|35237|35217|35209.9|35189.9|35237.5|35217.5|35202.4|35182.4|344
1750313700000|2025-06-19 06:15:00|35208.8|35188.8|35219.2|35199.2|35221.2|35201.2|35197.3|35177.3|380
1750314000000|2025-06-19 06:20:00|35219.3|35199.3|35223.7|35203.7|35243.4|35223.4|35219.3|35199.3|436
1750314300000|2025-06-19 06:25:00|35223.3|35203.3|35239.9|35219.9|35240.4|35220.4|35221.7|35201.7|334
1750314600000|2025-06-19 06:30:00|35239.7|35219.7|35261.9|35241.9|35277|35251|35230|35208.5|402
1750314900000|2025-06-19 06:35:00|35262|35242|35257.6|35237.6|35262|35242|35235.6|35215.6|395
1750315200000|2025-06-19 06:40:00|35257.5|35237.5|35208.1|35188.1|35258.1|35238.1|35205.9|35185.9|443
1750315500000|2025-06-19 06:45:00|35208.2|35188.2|35181|35161|35214.6|35194.6|35180.7|35160.7|444
1750315800000|2025-06-19 06:50:00|35181.9|35161.9|35186.8|35166.8|35193.6|35173.6|35172.6|35152.6|380
1750316100000|2025-06-19 06:55:00|35188.6|35168.6|35179.3|35159.3|35190.1|35170.1|35167.8|35147.8|381
1750316400000|2025-06-19 07:00:00|35178.6|35158.6|35187.5|35167.5|35193.3|35173.3|35176.5|35156.5|339
1750316700000|2025-06-19 07:05:00|35187.9|35167.9|35188.8|35168.8|35199.1|35179.1|35186.7|35166.7|340
1750317000000|2025-06-19 07:10:00|35188.7|35168.7|35189|35169|35190.1|35170.1|35173.4|35153.4|331
1750317300000|2025-06-19 07:15:00|35188.9|35168.9|35180.6|35160.6|35189.1|35169.1|35175.3|35155.3|366
1750317600000|2025-06-19 07:20:00|35180.4|35160.4|35170.5|35150.5|35184.3|35164.3|35150.1|35130.1|465
1750317900000|2025-06-19 07:25:00|35171.8|35151.8|35163.8|35143.8|35178|35158|35154.6|35134.6|383
1750318200000|2025-06-19 07:30:00|35163.4|35143.4|35184.5|35164.5|35190|35170|35154.7|35134.7|520
1750318500000|2025-06-19 07:35:00|35184.6|35164.6|35173.4|35153.4|35195.4|35175.4|35169.8|35149.8|461
1750318800000|2025-06-19 07:40:00|35177|35157|35173.7|35153.7|35183.5|35163.5|35168.5|35148.5|430
1750319100000|2025-06-19 07:45:00|35172.6|35152.6|35188.9|35168.9|35202.3|35182.3|35170.8|35150.8|433
1750319400000|2025-06-19 07:50:00|35188.1|35168.1|35184|35164|35199.3|35179.3|35175.4|35155.4|402
1750319700000|2025-06-19 07:55:00|35185.5|35165.5|35193.9|35173.9|35207.2|35187.2|35185.3|35165.3|462
1750320000000|2025-06-19 08:00:00|35194.3|35174.3|35180.5|35160.5|35209|35189|35165.5|35145.5|496
1750320300000|2025-06-19 08:05:00|35180.3|35160.3|35176.9|35156.9|35187.3|35167.3|35168.5|35148.5|376
1750320600000|2025-06-19 08:10:00|35177|35157|35173.3|35153.3|35181.1|35161.1|35163.4|35143.4|394
1750320900000|2025-06-19 08:15:00|35173.2|35153.2|35168.6|35148.6|35175.8|35155.8|35152.7|35132.7|427
1750321200000|2025-06-19 08:20:00|35168.5|35148.5|35147.9|35127.9|35171.6|35151.6|35145|35125|519
1750321500000|2025-06-19 08:25:00|35148|35128|35156.2|35136.2|35165.2|35145.2|35145.2|35125.2|554
1750321800000|2025-06-19 08:30:00|35155.6|35135.6|35164.1|35144.1|35171.8|35151.8|35152|35132|516
1750322100000|2025-06-19 08:35:00|35164.4|35144.4|35161.6|35141.6|35168.8|35148.8|35157.3|35137.3|501
1750322400000|2025-06-19 08:40:00|35162.3|35142.3|35146.8|35126.8|35162.3|35142.3|35139.2|35119.2|443
1750322700000|2025-06-19 08:45:00|35146.7|35126.7|35139.6|35119.6|35157.2|35137.2|35136.1|35116.1|322
1750323000000|2025-06-19 08:50:00|35137.7|35117.7|35121.3|35101.3|35140.5|35120.5|35117.3|35097.3|334
1750323300000|2025-06-19 08:55:00|35120.3|35100.3|35124.3|35104.3|35128.8|35108.8|35115.3|35095.3|360
1750323600000|2025-06-19 09:00:00|35123.6|35103.6|35114.5|35094.5|35133.2|35113.2|35113.1|35093.1|365
1750323900000|2025-06-19 09:05:00|35114.4|35094.4|35130.3|35110.3|35130.5|35110.5|35112|35092|309
1750324200000|2025-06-19 09:10:00|35129.7|35109.7|35126.5|35106.5|35140.2|35120.2|35124.5|35104.5|309
1750324500000|2025-06-19 09:15:00|35126.4|35106.4|35134.6|35114.6|35137.9|35117.9|35122.4|35102.4|320
1750324800000|2025-06-19 09:20:00|35134|35114|35124.2|35104.2|35135.3|35115.3|35119.1|35099.1|318
1750325100000|2025-06-19 09:25:00|35124.3|35104.3|35123.1|35103.1|35128|35108|35112.4|35092.4|536
1750325400000|2025-06-19 09:30:00|35122.9|35102.9|35126.8|35106.8|35139.7|35119.7|35121.3|35101.3|352
1750325700000|2025-06-19 09:35:00|35130|35110|35127.3|35107.3|35139.1|35119.1|35121.1|35101.1|485
1750326000000|2025-06-19 09:40:00|35126.6|35106.6|35120.5|35100.5|35133.5|35113.5|35117.2|35097.2|516
1750326300000|2025-06-19 09:45:00|35120.6|35100.6|35102.4|35082.4|35125.9|35105.9|35096.7|35076.7|564
1750326600000|2025-06-19 09:50:00|35102|35082|35110.1|35090.1|35122.7|35102.7|35099.8|35079.8|473
1750326900000|2025-06-19 09:55:00|35110.2|35090.2|35107.8|35087.8|35112.4|35092.4|35096.8|35076.8|337
1750327200000|2025-06-19 10:00:00|35107.2|35087.2|35103.6|35083.6|35113.3|35093.3|35102.6|35082.6|521
1750327500000|2025-06-19 10:05:00|35103.7|35083.7|35101.4|35081.4|35111.9|35091.9|35099.2|35079.2|333
1750327800000|2025-06-19 10:10:00|35102|35082|35110.5|35090.5|35116.1|35096.1|35102|35082|360
1750328100000|2025-06-19 10:15:00|35110.3|35090.3|35109.8|35089.8|35115|35095|35103.9|35083.9|337
1750328400000|2025-06-19 10:20:00|35109.1|35089.1|35116.2|35096.2|35122.5|35102.5|35101|35081|516
1750328700000|2025-06-19 10:25:00|35116.3|35096.3|35126.3|35106.3|35129.9|35109.9|35112.9|35092.9|405
1750329000000|2025-06-19 10:30:00|35125.4|35105.4|35126.2|35106.2|35134.7|35114.7|35123.9|35103.9|327
1750329300000|2025-06-19 10:35:00|35125.5|35105.5|35136.7|35116.7|35138.6|35118.6|35124.3|35104.3|448
1750329600000|2025-06-19 10:40:00|35135.7|35115.7|35134|35114|35146.4|35126.4|35132.9|35112.9|527
1750329900000|2025-06-19 10:45:00|35134.4|35114.4|35147.6|35127.6|35148.4|35128.4|35127.6|35107.6|509
1750330200000|2025-06-19 10:50:00|35147.1|35127.1|35168.8|35148.8|35179.5|35159.5|35144.9|35122.7|452
1750330500000|2025-06-19 10:55:00|35168.5|35148.5|35168.1|35148.1|35171.9|35151.9|35152.6|35132.6|317
1750330800000|2025-06-19 11:00:00|35167.9|35147.9|35201.3|35181.3|35207.1|35187.1|35166.7|35146.7|452
1750331100000|2025-06-19 11:05:00|35202.3|35182.3|35192.8|35172.8|35205.4|35185.4|35173.2|35153.2|378
1750331400000|2025-06-19 11:10:00|35191.9|35171.9|35176.3|35156.3|35196.8|35176.8|35172.2|35152.2|310
1750331700000|2025-06-19 11:15:00|35176.4|35156.4|35160.9|35140.9|35180.8|35160.8|35159.4|35139.4|364
1750332000000|2025-06-19 11:20:00|35161.5|35141.5|35132.8|35112.8|35161.6|35141.6|35130.7|35110.7|394
1750332300000|2025-06-19 11:25:00|35132.7|35112.7|35136.2|35116.2|35141.7|35121.7|35128.5|35108.5|431
1750332600000|2025-06-19 11:30:00|35136.1|35116.1|35127.3|35107.3|35138.1|35118.1|35123.7|35103.7|473
1750332900000|2025-06-19 11:35:00|35126.4|35106.4|35147.5|35127.5|35152|35132|35125.7|35105.7|655
1750333200000|2025-06-19 11:40:00|35147.4|35127.4|35143.9|35123.9|35158.8|35138.8|35143.2|35123.2|452
1750333500000|2025-06-19 11:45:00|35143.8|35123.8|35151.3|35131.3|35151.9|35131.9|35143|35123|570
1750333800000|2025-06-19 11:50:00|35150.6|35130.6|35150.2|35130.2|35158.4|35138.4|35147.2|35127.2|692
1750334100000|2025-06-19 11:55:00|35149.5|35129.5|35144.6|35124.6|35151.7|35131.7|35140.4|35120.4|517
1750334400000|2025-06-19 12:00:00|35144.5|35124.5|35131.4|35111.4|35151.6|35131.6|35130.7|35110.7|548
1750334700000|2025-06-19 12:05:00|35131.3|35111.3|35153.3|35133.3|35153.3|35133.3|35125.6|35105.6|328
1750335000000|2025-06-19 12:10:00|35153.4|35133.4|35160.2|35140.2|35168.2|35148.2|35153.4|35133.4|316
1750335300000|2025-06-19 12:15:00|35160.1|35140.1|35157.9|35137.9|35162.5|35142.5|35154.7|35134.7|240
1750335600000|2025-06-19 12:20:00|35157.8|35137.8|35155.5|35135.5|35158|35138|35143.8|35123.8|286
1750335900000|2025-06-19 12:25:00|35156.2|35136.2|35156.5|35136.5|35163.6|35143.6|35151.4|35131.4|427
1750336200000|2025-06-19 12:30:00|35160.2|35140.2|35160.5|35140.5|35163.8|35143.8|35155.1|35135.1|389
1750336500000|2025-06-19 12:35:00|35160.6|35140.6|35152.5|35132.5|35165.8|35145.8|35146.1|35126.1|460
1750336800000|2025-06-19 12:40:00|35152.4|35132.4|35151.9|35131.9|35163.9|35143.9|35147.5|35127.5|470
1750337100000|2025-06-19 12:45:00|35151.8|35131.8|35140.1|35120.1|35161.3|35141.3|35138.6|35118.6|509
1750337400000|2025-06-19 12:50:00|35140|35120|35125.8|35105.8|35140.5|35120.5|35124.2|35104.2|519
1750337700000|2025-06-19 12:55:00|35126.5|35106.5|35143.1|35123.1|35146.1|35126.1|35125|35105|512
1750338000000|2025-06-19 13:00:00|35144.9|35124.9|35142.9|35122.9|35154.2|35134.2|35136.1|35116.1|493
1750338300000|2025-06-19 13:05:00|35143.1|35123.1|35137.5|35117.5|35150.6|35130.6|35126|35106|491
1750338600000|2025-06-19 13:10:00|35137.1|35117.1|35135.5|35115.5|35139.2|35119.2|35126.5|35106.5|454
1750338900000|2025-06-19 13:15:00|35135.6|35115.6|35129.4|35109.4|35139.6|35119.6|35121.3|35101.3|409
1750339200000|2025-06-19 13:20:00|35130.2|35110.2|35140.8|35120.8|35142.5|35122.5|35119|35099|459
1750339500000|2025-06-19 13:25:00|35141.5|35121.5|35133.6|35113.6|35146.2|35126.2|35133|35113|348
1750339800000|2025-06-19 13:30:00|35133.5|35113.5|35129.9|35109.9|35135.6|35115.6|35124.1|35104.1|303
1750340100000|2025-06-19 13:35:00|35130.6|35110.6|35154.1|35134.1|35160.9|35140.9|35129.7|35109.7|359
1750340400000|2025-06-19 13:40:00|35153.2|35133.2|35157.5|35137.5|35163.9|35143.9|35149|35129|407
1750340700000|2025-06-19 13:45:00|35156.5|35136.5|35138.8|35118.8|35158.4|35138.4|35138.6|35118.6|393
1750341000000|2025-06-19 13:50:00|35138.7|35118.7|35145|35125|35146.4|35126.4|35127.2|35107.2|407
1750341300000|2025-06-19 13:55:00|35144.8|35124.8|35154.7|35134.7|35158.5|35138.5|35139.7|35119.7|482
1750341600000|2025-06-19 14:00:00|35155.4|35135.4|35146.6|35126.6|35157|35137|35142.1|35122.1|507
1750341900000|2025-06-19 14:05:00|35146.7|35126.7|35145.6|35125.6|35152|35132|35140.5|35120.5|293
1750342200000|2025-06-19 14:10:00|35146.8|35126.8|35148.9|35128.9|35152.1|35132.1|35143.9|35123.9|277
1750342500000|2025-06-19 14:15:00|35149.1|35129.1|35149.8|35129.8|35152.9|35132.9|35144.1|35124.1|319
1750342800000|2025-06-19 14:20:00|35150.1|35130.1|35162.7|35142.7|35172.2|35152.2|35148.5|35128.5|374
1750343100000|2025-06-19 14:25:00|35163.6|35143.6|35187.5|35167.5|35188.5|35168.5|35156.5|35136.5|377
1750343400000|2025-06-19 14:30:00|35187.7|35167.7|35196.6|35176.6|35199.2|35179.2|35183.2|35163.2|433
1750343700000|2025-06-19 14:35:00|35196.7|35176.7|35183.9|35163.9|35200.2|35180.2|35183|35163|377
1750344000000|2025-06-19 14:40:00|35184|35164|35186.6|35166.6|35188.8|35168.8|35178.1|35158.1|301
1750344300000|2025-06-19 14:45:00|35185.9|35165.9|35204.1|35184.1|35208.2|35188.2|35182.7|35162.7|341
1750344600000|2025-06-19 14:50:00|35204.5|35184.5|35183.1|35163.1|35209.3|35189.3|35182.2|35162.2|425
1750344900000|2025-06-19 14:55:00|35183|35163|35173.9|35153.9|35191.7|35171.7|35172.3|35152.3|473
1750345200000|2025-06-19 15:00:00|35173.7|35153.7|35166.1|35146.1|35177.6|35157.6|35161.5|35141.5|418
1750345500000|2025-06-19 15:05:00|35166.6|35146.6|35182.8|35162.8|35186.7|35166.7|35163.2|35143.2|365
1750345800000|2025-06-19 15:10:00|35182.1|35162.1|35188.1|35168.1|35192.7|35172.7|35178.6|35158.6|340
1750346100000|2025-06-19 15:15:00|35188|35168|35188.7|35168.7|35197.3|35177.3|35180.9|35160.9|280
1750346400000|2025-06-19 15:20:00|35188.8|35168.8|35195.5|35175.5|35197.2|35177.2|35188.1|35168.1|231
1750346700000|2025-06-19 15:25:00|35195.6|35175.6|35214|35194|35214|35194|35192.2|35172.2|197
1750347000000|2025-06-19 15:30:00|35212.3|35192.3|35200.9|35180.9|35213.8|35193.8|35199.8|35179.8|147
1750347300000|2025-06-19 15:35:00|35200.5|35180.5|35206.5|35186.5|35209.1|35189.1|35199.7|35179.7|233
1750347600000|2025-06-19 15:40:00|35206.4|35186.4|35203.5|35183.5|35208.9|35188.9|35195.8|35175.8|258
1750347900000|2025-06-19 15:45:00|35204.2|35184.2|35206.9|35186.9|35216.2|35196.2|35196.3|35176.3|263
1750348200000|2025-06-19 15:50:00|35206.7|35186.7|35214.1|35194.1|35220|35200|35200.7|35180.7|285
1750348500000|2025-06-19 15:55:00|35215.3|35195.3|35249.2|35229.2|35255.8|35235.8|35212.9|35192.9|399
1750348800000|2025-06-19 16:00:00|35250.8|35230.8|35256.2|35236.2|35262.1|35242.1|35247.8|35227.8|378
1750349100000|2025-06-19 16:05:00|35258.5|35238.5|35255.3|35235.3|35273.3|35241.2|35252.5|35218.1|253
1750349400000|2025-06-19 16:10:00|35270.2|35219.3|35251.6|35231.6|35301|35233.9|35245.9|35176|92
1750349700000|2025-06-19 16:15:00|35249.8|35229.8|35251.8|35231.8|35301|35234.7|35243.9|35178.5|177
1750350000000|2025-06-19 16:20:00|35250|35230|35243.8|35223.8|35293.5|35230.3|35242|35172|118
1750350300000|2025-06-19 16:25:00|35294|35174|35249.3|35229.3|35299.5|35237.2|35245.6|35174|36
1750350600000|2025-06-19 16:30:00|35247.5|35227.5|35257.4|35237.4|35298.5|35237.4|35247.5|35177|170
1750350900000|2025-06-19 16:35:00|35257.2|35237.2|35250.4|35230.4|35257.8|35237.8|35247.7|35227.7|203
1750351200000|2025-06-19 16:40:00|35250.6|35230.6|35243.4|35223.4|35252.3|35232.3|35243.4|35223.4|166
1750351500000|2025-06-19 16:45:00|35243.5|35223.5|35247|35227|35296.5|35227|35242|35174|127
1750351800000|2025-06-19 16:50:00|35248.7|35228.7|35258.5|35238.5|35259.8|35239.8|35247.9|35227.9|215
1750352100000|2025-06-19 16:55:00|35258.6|35238.6|35254.1|35234.1|35270.3|35239|35252.9|35217.7|247
1750352400000|2025-06-19 17:00:00|35253.8|35233.8|35247.5|35227.5|35259|35239|35247.5|35227.5|162
1750352700000|2025-06-19 17:05:00|35247.4|35227.4|35240.5|35220.5|35258.1|35228.6|35238.2|35207.6|149
1750353000000|2025-06-19 17:10:00|35240.6|35220.6|35234|35214|35241.7|35221.7|35232.4|35212.4|185
1750353300000|2025-06-19 17:15:00|35233.9|35213.9|35237|35217|35242.9|35222.9|35230|35210|143
1750353600000|2025-06-19 17:20:00|35236.9|35216.9|35243.2|35223.2|35243.4|35223.4|35235.5|35215.5|102
1750353900000|2025-06-19 17:25:00|35243.1|35223.1|35239.1|35219.1|35245.7|35225.7|35237.8|35217.8|134
1750354200000|2025-06-19 17:30:00|35238.3|35218.3|35221.3|35201.3|35238.3|35218.3|35220.1|35200.1|175
1750354500000|2025-06-19 17:35:00|35220.3|35200.3|35224|35204|35236.9|35216.9|35212.4|35192.4|222
1750354800000|2025-06-19 17:40:00|35223.9|35203.9|35202.8|35182.8|35224.1|35204.1|35201.3|35181.3|168
1750355100000|2025-06-19 17:45:00|35202.9|35182.9|35177.5|35124.6|35202.9|35182.9|35174.9|35108.3|352
1750355400000|2025-06-19 17:50:00|35177.4|35129.2|35173.1|35116.6|35192.7|35129.6|35164.6|35110.7|298
1750355700000|2025-06-19 17:55:00|35173|35116.5|35169.6|35118.5|35179.7|35126|35145.1|35104.9|495
1750356000000|2025-06-19 18:00:00|35172.5|35118.7|35163.9|35106.8|35177.9|35127.4|35153.3|35101.3|344
1750356300000|2025-06-19 18:05:00|35163.4|35106.6|35157.8|35102.9|35164.6|35110.4|35124.9|35090|464
1750356600000|2025-06-19 18:10:00|35157.5|35103.2|35157.2|35099.2|35165.9|35115.9|35147.7|35097.7|479
1750356900000|2025-06-19 18:15:00|35157.1|35099.3|35164.3|35110.4|35166|35124|35123.8|35093.6|372
1750357200000|2025-06-19 18:20:00|35163.8|35110.6|35159|35103.2|35167.9|35124.2|35136.1|35100.1|263
1750357500000|2025-06-19 18:25:00|35158.9|35103.4|35146.7|35094.6|35159.6|35109.6|35121.8|35091.8|354
1750357800000|2025-06-19 18:30:00|35147.2|35094.4|35110.4|35060.4|35147.7|35104|35110.2|35056.2|310
1750358100000|2025-06-19 18:35:00|35111.1|35061.1|35115.7|35065.3|35117.3|35067.3|35105.8|35054|205
1750358400000|2025-06-19 18:40:00|35115.8|35065.8|35125.8|35053.8|35125.8|35078.6|35096.4|35053.8|174
1750358700000|2025-06-19 18:45:00|35125.9|35061.5|35110.2|35060.2|35127.1|35062.7|35105.8|35050.6|193
1750359000000|2025-06-19 18:50:00|35110|35060|35099.2|35079.2|35116.1|35081.5|35091.5|35055.6|344
1750359300000|2025-06-19 18:55:00|35099|35079|35096.5|35076.5|35119.4|35080.9|35092.1|35056.8|353
1750359600000|2025-06-19 19:00:00|35097.9|35077.9|35097.6|35077.6|35102.5|35082.5|35091.3|35071.3|195
1750359900000|2025-06-19 19:05:00|35097.5|35077.5|35092|35072|35100.8|35080.8|35091.7|35071.7|198
1750360200000|2025-06-19 19:10:00|35092.1|35072.1|35102.1|35052|35104.1|35073.6|35077.1|35039.1|232
1750360500000|2025-06-19 19:15:00|35102.2|35051.7|35091|35040.2|35102.2|35067.8|35077|35040.2|224
1750360800000|2025-06-19 19:20:00|35090.7|35040.3|35063.6|35043.6|35096.8|35058.2|35063.6|35026.9|311
1750361100000|2025-06-19 19:25:00|35063.8|35043.8|35078.2|35023.4|35089.9|35050.3|35060.3|35018.1|238
1750361400000|2025-06-19 19:30:00|35077.6|35023.5|35083.7|35029.1|35083.7|35048.6|35052.9|35017.8|240
1750361700000|2025-06-19 19:35:00|35083.4|35029.3|35075.3|35021.8|35083.6|35042.3|35056.3|35019.3|215
1750362000000|2025-06-19 19:40:00|35075.1|35022|35065.2|35045.2|35079.9|35045.5|35053.7|35018.2|266
1750362300000|2025-06-19 19:45:00|35065.3|35045.3|35076.9|35026.9|35084.7|35050.9|35061.3|35026.4|200
1750362600000|2025-06-19 19:50:00|35077|35027|35059.3|35039.3|35080.2|35046.3|35054.1|35019.7|183
1750362900000|2025-06-19 19:55:00|35059|35039|35075.5|35025.5|35075.5|35041.8|35055.8|35018.9|181
1750363200000|2025-06-19 20:00:00|35075.6|35025.6|35089.3|35025.4|35089.4|35048.4|35063.1|35022.5|239
1750363500000|2025-06-19 20:05:00|35089.2|35025.5|35082|35032|35091.3|35034.8|35079.5|35024.4|194
1750363800000|2025-06-19 20:10:00|35084.5|35034.5|35092.4|35042.4|35098|35059|35072.7|35026.9|184
1750364100000|2025-06-19 20:15:00|35092.3|35042.3|35096.2|35037|35100.5|35057.8|35073.3|35035.1|137
1750364400000|2025-06-19 20:20:00|35096.3|35036.9|35090.6|35040.6|35101|35045.5|35090.6|35034.4|117
1750364700000|2025-06-19 20:25:00|35090.4|35040.4|35086.4|35034.9|35097.7|35042|35083.9|35023.6|156
1750365000000|2025-06-19 20:30:00|35087.6|35034.6|35084.6|35021.6|35093.5|35035.2|35077.2|35019.3|124
1750365300000|2025-06-19 20:35:00|35084.5|35021.5|35084.7|35034.7|35091.5|35047.4|35064.5|35021.5|115
1750365600000|2025-06-19 20:40:00|35084.9|35034.9|35082.9|35032.3|35094.9|35037.5|35082.3|35022.4|168
1750365900000|2025-06-19 20:45:00|35109.7|35032.1|35113.2|35010.2|35123|35033.1|35095.8|35001.5|275
1750366200000|2025-06-19 20:50:00|35113.5|35009.9|35118.1|35006.6|35124.1|35018.7|35102.6|35001.8|220
1750366500000|2025-06-19 20:55:00|35118.2|35006.5|35124.9|35004.9|35127.4|35007.4|35116.5|34996.5|326
1750366800000|2025-06-19 21:00:00|35135.3|35015.3|35133.6|35013.6|35135.3|35015.3|35133.6|35013.6|2
1750367100000|2025-06-19 21:05:00|35135|35015|35139|35019|35139|35019|35135|35015|14
1750367400000|2025-06-19 21:10:00|35138|35018|35147.8|35027.8|35150|35030|35138|35018|14
1750367700000|2025-06-19 21:15:00|35147.5|35027.5|35140.5|35020.5|35149.7|35029.7|35140|35020|48
1750368000000|2025-06-19 21:20:00|35140|35020|35146.4|35026.4|35148.1|35028.1|35134.5|35014.5|44
1750368300000|2025-06-19 21:25:00|35147.4|35027.4|35146.7|35026.7|35148.4|35028.4|35146.4|35026.4|19
1750368600000|2025-06-19 21:30:00|35146.4|35026.4|35146.7|35026.7|35149.2|35029.2|35145.7|35025.7|29
1750368900000|2025-06-19 21:35:00|35145.7|35025.7|35140.7|35020.7|35146.9|35026.9|35140.7|35020.7|15
1750369200000|2025-06-19 21:40:00|35142.2|35022.2|35142.9|35022.9|35143.7|35023.7|35141.2|35021.2|21
1750369500000|2025-06-19 21:45:00|35142.6|35022.6|35140.4|35020.4|35145|35025|35127|35007|53
1750369800000|2025-06-19 21:50:00|35139.7|35019.7|35135.5|35015.5|35145.2|35025.2|35120.4|35000.4|120
1750370100000|2025-06-19 21:55:00|35136|35016|35125.6|35005.6|35151.6|35031.6|35121.6|35001.6|146
1750370400000|2025-06-19 22:00:00|35144.1|35024.1|35132.6|35012.6|35144.1|35024.1|35130|35010|114
1750370700000|2025-06-19 22:05:00|35132.3|35012.3|35122.9|35002.9|35133.7|35013.7|35117.5|34997.5|76
1750371000000|2025-06-19 22:10:00|35122.5|35002.5|35124.5|35004.5|35131.5|35011.5|35113|34993|94
1750371300000|2025-06-19 22:15:00|35120.9|35000.9|35130.5|35010.5|35136|35016|35118.5|34998.5|85
1750371600000|2025-06-19 22:20:00|35130|35010|35130.2|35010.2|35133|35013|35129|35009|55
1750371900000|2025-06-19 22:25:00|35129.9|35009.9|35135.5|35015.5|35135.5|35015.5|35129.7|35009.7|61
1750372200000|2025-06-19 22:30:00|35136.1|35016.1|35142.2|35022.2|35142.2|35022.2|35133.5|35013.5|53
1750372500000|2025-06-19 22:35:00|35140.9|35020.9|35135|35015|35145.3|35025.3|35132|35012|75
1750372800000|2025-06-19 22:40:00|35135.5|35015.5|35135.3|35015.3|35139|35019|35132.5|35012.5|55
1750373100000|2025-06-19 22:45:00|35134.6|35014.6|35129|35009|35135.5|35015.5|35123|35003|93
1750373400000|2025-06-19 22:50:00|35127.5|35007.5|35135.9|35015.9|35135.9|35015.9|35117.2|34997.2|114
1750373700000|2025-06-19 22:55:00|35126.9|35006.9|35125|35005|35141.2|35021.2|35124.5|35004.5|84
1750374000000|2025-06-19 23:00:00|35124.5|35004.5|35122.2|35002.2|35130|35010|35120.8|35000.8|95
1750374300000|2025-06-19 23:05:00|35120.5|35000.5|35119|34999|35123.5|35003.5|35115.1|34995.1|94
1750374600000|2025-06-19 23:10:00|35118.5|34998.5|35119.4|34999.4|35122|35002|35115.5|34995.5|84
1750374900000|2025-06-19 23:15:00|35118|34998|35113.5|34993.5|35120|35000|35105.5|34985.5|151
1750375200000|2025-06-19 23:20:00|35112.5|34992.5|35105.2|34985.2|35119.6|34999.6|35091.9|34971.9|202
1750375500000|2025-06-19 23:25:00|35105.1|34985.1|35103.8|34983.8|35110.3|34990.3|35089.2|34969.2|281
1750375800000|2025-06-19 23:30:00|35104.5|34984.5|35102.5|34982.5|35107|34987|35077|34957|270
1750376100000|2025-06-19 23:35:00|35105.9|34985.9|35096.9|34976.9|35108.5|34988.5|35092.2|34972.2|269
1750376400000|2025-06-19 23:40:00|35098.9|34978.9|35100.5|34980.5|35108.8|34988.8|35080|34960|353
1750376700000|2025-06-19 23:45:00|35099|34979|35091.9|34971.9|35107.6|34987.6|35075.9|34955.9|312
1750377000000|2025-06-19 23:50:00|35093.9|34973.9|35087|34967|35095.2|34975.2|35081.5|34961.5|298
1750377300000|2025-06-19 23:55:00|35089|34969|35083.6|34963.6|35091.5|34971.5|35079|34959|317
1750377600000|2025-06-20 00:00:00|35082.7|34962.7|35037.9|34964.7|35092.8|35000.2|35031.5|34947.4|767
1750377900000|2025-06-20 00:05:00|35036.9|34964|35055.3|34994.3|35061.1|35000.6|35034.5|34952.1|489
1750378200000|2025-06-20 00:10:00|35053.4|34992.7|35045.7|34976.5|35056.6|34996.5|35040.2|34971|457
1750378500000|2025-06-20 00:15:00|35045.3|34976.8|35048.6|34979.5|35060.4|34998.6|35042.3|34970.6|464
1750378800000|2025-06-20 00:20:00|35048.7|34978.7|35052|34982.8|35056.4|34994.8|35042.2|34976.6|394
1750379100000|2025-06-20 00:25:00|35051.9|34983.1|35057.7|34984.7|35060.5|35001|35048.8|34979.6|424
1750379400000|2025-06-20 00:30:00|35057.5|34984.9|35060.1|34989|35060.9|35008.4|35050.7|34980.9|319
1750379700000|2025-06-20 00:35:00|35058.5|34999.2|35057.2|34998.5|35064.5|35007.3|35050.3|34981.5|334
1750380000000|2025-06-20 00:40:00|35059.1|35000.4|35038.8|34988|35068.8|35009.1|35038.7|34983.9|331
1750380300000|2025-06-20 00:45:00|35038.9|34987.9|35027|34977|35043.2|34988|35026.3|34970.6|405
1750380600000|2025-06-20 00:50:00|35029.1|34979.1|35037.6|34974.8|35053.6|34989.5|35025.5|34972.1|527
1750380900000|2025-06-20 00:55:00|35037.3|34975.6|35040.5|34981.2|35047.4|34991.5|35033.7|34975.6|381
1750381200000|2025-06-20 01:00:00|35036.1|34981.3|35044|34990.9|35044.8|35001.6|35021.6|34967.1|464
1750381500000|2025-06-20 01:05:00|35042.3|34980.5|35045.9|34992.8|35052|35011.7|35029.3|34978.7|391
1750381800000|2025-06-20 01:10:00|35045.8|34993.1|35054.9|35004.9|35058.2|35006.9|35043.2|34984.2|429
1750382100000|2025-06-20 01:15:00|35055|35005|35024.7|35004.7|35055.6|35010.8|35014.2|34975.2|437
1750382400000|2025-06-20 01:20:00|35024.6|35004.6|35034.2|34979.4|35048.1|35008.1|35024.6|34978.8|427
1750382700000|2025-06-20 01:25:00|35034.3|34975.2|35030.7|34973.5|35038.1|34984.8|35024.4|34968.2|329
1750383000000|2025-06-20 01:30:00|35031.3|34973|35036.6|34986.3|35042|35002.9|35020.1|34971.5|326
1750383300000|2025-06-20 01:35:00|35037|34986.4|35036.8|34981.2|35042|34998.7|35012.4|34965.3|479
1750383600000|2025-06-20 01:40:00|35037|34982.1|35038.1|34982.4|35048.3|35002.2|35018.2|34977.7|400
1750383900000|2025-06-20 01:45:00|35037.9|34974.6|35030.5|34974.4|35037.9|34999.2|35009.6|34971.4|485
1750384200000|2025-06-20 01:50:00|35030.3|34974.5|35033.5|34977.5|35037.8|34993.4|35012.6|34974.3|333
1750384500000|2025-06-20 01:55:00|35034.1|34977.4|35028.3|35008.3|35048.7|35010.7|35014.3|34977.4|342
1750384800000|2025-06-20 02:00:00|35028.7|35008.7|35031.6|34978.2|35051.1|35009.8|35011.2|34976.5|352
1750385100000|2025-06-20 02:05:00|35032.6|34982.6|35037.5|34985.3|35040.2|35002.7|35014.2|34977.7|300
1750385400000|2025-06-20 02:10:00|35039.4|34987.3|35043.6|34993.6|35050.3|35007.2|35016.8|34976.2|339
1750385700000|2025-06-20 02:15:00|35030.9|35010.9|35041.5|34989|35053.1|35012.8|35024.1|34988|370
1750386000000|2025-06-20 02:20:00|35041.8|34991.8|35019.2|34999.2|35041.9|35006|35019.2|34983.1|246
1750386300000|2025-06-20 02:25:00|35019|34999|35039|34989|35046|35006|35018.4|34983.7|234
1750386600000|2025-06-20 02:30:00|35038|34988|35033.1|34976.3|35041.9|35004.8|35011.8|34963.9|391
1750386900000|2025-06-20 02:35:00|35032.8|34980.9|35024.6|34967.2|35032.8|34994.7|35010.7|34967.2|444
1750387200000|2025-06-20 02:40:00|35024.5|34967.3|35031.2|34981.2|35042.8|34992.9|35012.7|34966|446
1750387500000|2025-06-20 02:45:00|35029.5|34976|35015.5|34995.5|35040.2|35003.6|35012.9|34975.6|353
1750387800000|2025-06-20 02:50:00|35015.3|34995.3|35033.5|34978.1|35036.2|34998.1|35010.2|34971.9|323
1750388100000|2025-06-20 02:55:00|35033.6|34983.6|35033.6|34978.1|35036.3|34996.7|35009|34973|362
1750388400000|2025-06-20 03:00:00|35033.8|34978.5|35032.9|34976|35043.1|35001.7|35013.1|34975.6|377
1750388700000|2025-06-20 03:05:00|35032.8|34980.4|35026.1|34967.4|35036.5|34999.8|35015.3|34961.4|371
1750389000000|2025-06-20 03:10:00|35025.9|34967.6|35018.1|34961.1|35028.3|34990.9|34998.3|34959.8|396
1750389300000|2025-06-20 03:15:00|35018.4|34961.6|35019.9|34963.3|35023|34968.5|35009.6|34954.2|368
1750389600000|2025-06-20 03:20:00|35020|34963.4|35021.2|34968.6|35025.3|34982|34999.6|34962.5|348
1750389900000|2025-06-20 03:25:00|35018.1|34968.1|35017.2|34965.2|35025.4|34984.7|34995.8|34961.3|305
1750390200000|2025-06-20 03:30:00|35017.3|34965.6|34996.9|34976.9|35022.1|34987.3|34994.1|34960|272
1750390500000|2025-06-20 03:35:00|34997.2|34977.2|35016.1|34965|35019.5|34985.5|34994.3|34959.9|266
1750390800000|2025-06-20 03:40:00|35016.2|34964.8|35011.6|34957.3|35017.5|34965.6|35004.4|34951.1|281
1750391100000|2025-06-20 03:45:00|35012.4|34958.7|34995.1|34945.1|35017.4|34967.8|34985.9|34941|368
1750391400000|2025-06-20 03:50:00|34994.7|34944.7|34997|34946|34998|34960.4|34976.6|34942.4|271
1750391700000|2025-06-20 03:55:00|34997.5|34946.5|34996.6|34943.6|34998.8|34963.9|34977.4|34942.4|318
1750392000000|2025-06-20 04:00:00|34996.7|34943.9|34984.5|34964.5|35003.3|34966.7|34984.4|34943.5|307
1750392300000|2025-06-20 04:05:00|34984.6|34964.6|34977.1|34957.1|35001.3|34966.7|34974.9|34939.6|258
1750392600000|2025-06-20 04:10:00|34992.4|34942.4|34985.8|34931.4|34993.3|34957.5|34977.1|34928.1|248
1750392900000|2025-06-20 04:15:00|34986|34931.5|34986.2|34936.2|34989.4|34952.8|34967.3|34931.5|211
1750393200000|2025-06-20 04:20:00|34972.7|34952.7|34994.8|34939.4|34995|34958.2|34971|34935.6|206
1750393500000|2025-06-20 04:25:00|34994.6|34937.2|34992.3|34942.3|34997.7|34958.1|34974.5|34937.2|240
1750393800000|2025-06-20 04:30:00|34992.4|34942.4|34997.5|34944.2|35002.7|34964.5|34978.7|34941.4|254
1750394100000|2025-06-20 04:35:00|34997.4|34947.1|34999.6|34949.6|35005.2|34967.7|34979.2|34942.7|240
1750394400000|2025-06-20 04:40:00|34999.7|34949.7|34998.7|34948.7|35003.5|34963.7|34979.9|34943.5|206
1750394700000|2025-06-20 04:45:00|34997.7|34945.8|34999.2|34946.5|35000.4|34964.8|34974.5|34939.2|208
1750395000000|2025-06-20 04:50:00|34999.4|34946.6|34983.2|34963.2|35000.6|34964.6|34976.8|34941.8|220
1750395300000|2025-06-20 04:55:00|34981.3|34961.3|35006|34956|35010.4|34965.7|34979.7|34943.7|252
1750395600000|2025-06-20 05:00:00|35006.1|34956.1|35007.8|34957.8|35010.6|34973.9|34984.8|34950.1|298
1750395900000|2025-06-20 05:05:00|35005.4|34955.4|35006.5|34956.5|35011.7|34976.7|34992|34955.4|215
1750396200000|2025-06-20 05:10:00|35007.4|34957.4|34997|34977|35007.4|34977.1|34987.6|34952.9|237
1750396500000|2025-06-20 05:15:00|34996.7|34976.7|35018.2|34968.2|35019.2|34981.7|34996.7|34965.2|237
1750396800000|2025-06-20 05:20:00|35018.1|34968.1|35019.1|34969.1|35019.4|34969.3|35012.5|34962.5|254
1750397100000|2025-06-20 05:25:00|35019|34969|35031.2|34975.3|35041.7|34993|35002.1|34967.3|421
1750397400000|2025-06-20 05:30:00|35024.6|34975.4|35025.6|34974.5|35038.6|34979.8|35021.2|34971.2|574
1750397700000|2025-06-20 05:35:00|35025.9|34974.1|35028.5|34977|35035.2|34985.2|35022.8|34972|341
1750398000000|2025-06-20 05:40:00|35028.9|34977.5|35020.7|34970.7|35033|34982.5|35019.3|34969.3|263
1750398300000|2025-06-20 05:45:00|35003.7|34983.7|35015.5|34965.5|35021|34985.8|35002.3|34957|297
1750398600000|2025-06-20 05:50:00|35015.3|34965.3|34993.1|34973.1|35015.3|34978.1|34992.4|34958.8|317
1750398900000|2025-06-20 05:55:00|34992.9|34972.9|35016.2|34946|35016.2|34973.3|34987.7|34944.8|389
1750399200000|2025-06-20 06:00:00|35016|34946.1|34981.5|34961.5|35024.5|34990.2|34981.3|34946.1|642
1750399500000|2025-06-20 06:05:00|34981.2|34961.2|34995.7|34975.7|35005.8|34983.2|34970|34943|406
1750399800000|2025-06-20 06:10:00|34995.8|34975.8|35000.3|34980.3|35002.1|34982.1|34976|34956|431
1750400100000|2025-06-20 06:15:00|35000.5|34980.5|35006.6|34986.6|35012.7|34992.7|34997.4|34977.4|419
1750400400000|2025-06-20 06:20:00|35006.5|34986.5|35016.5|34996.5|35022.2|35002.2|34996.5|34964.4|671
1750400700000|2025-06-20 06:25:00|35015.5|34995.5|35012|34992|35020.4|35000.4|35009.7|34989.7|409
1750401000000|2025-06-20 06:30:00|35015|34995|35028.4|35008.4|35032.1|35012.1|35013.7|34993.7|506
1750401300000|2025-06-20 06:35:00|35029.8|35009.8|35028|35008|35038.8|35018.8|35025.5|35005.5|495
1750401600000|2025-06-20 06:40:00|35028.3|35008.3|35023.9|35003.9|35029.5|35009.5|35015.6|34995.6|526
1750401900000|2025-06-20 06:45:00|35023.8|35003.8|35033.9|34983.9|35043.5|35006.8|34974.3|34928.7|650
1750402200000|2025-06-20 06:50:00|35029.9|34979.9|35019.3|34999.3|35031.9|35008.5|35013.3|34979.9|440
1750402500000|2025-06-20 06:55:00|35021|35001|35029.4|35009.4|35035.3|35015.3|35020.4|35000.4|593
1750402800000|2025-06-20 07:00:00|35029.2|35009.2|35047.5|35027.5|35053.7|35033.7|35029.2|35009.2|547
1750403100000|2025-06-20 07:05:00|35047.2|35027.2|35006.6|34986.6|35052.9|35032.9|34999.4|34979.4|503
1750403400000|2025-06-20 07:10:00|35007|34987|35001|34981|35012.9|34992.9|34999.6|34979.6|309
1750403700000|2025-06-20 07:15:00|35001.1|34981.1|35009.5|34989.5|35010.3|34990.3|34994.6|34974.6|296
1750404000000|2025-06-20 07:20:00|35009.4|34989.4|35012.2|34992.2|35013.5|34993.5|35002.3|34982.3|263
1750404300000|2025-06-20 07:25:00|35009.8|34989.8|34983.2|34963.2|35009.8|34989.8|34973.6|34953.6|388
1750404600000|2025-06-20 07:30:00|34983.7|34963.7|34985.4|34965.4|34991.9|34971.9|34974.2|34954.2|435
1750404900000|2025-06-20 07:35:00|34984.9|34964.9|35007.1|34987.1|35008.9|34988.9|34973.5|34953.5|437
1750405200000|2025-06-20 07:40:00|35007.4|34987.4|35011.6|34991.6|35014.3|34994.3|35002.6|34982.6|401
1750405500000|2025-06-20 07:45:00|35011.8|34991.8|34985.1|34965.1|35016.6|34996.6|34980.5|34960.5|321
1750405800000|2025-06-20 07:50:00|34985|34965|34984.7|34964.7|34988.3|34968.3|34974.3|34954.3|409
1750406100000|2025-06-20 07:55:00|34985.4|34965.4|34978.1|34958.1|34987.9|34967.9|34975.5|34955.5|365
1750406400000|2025-06-20 08:00:00|34982.6|34962.6|34980.3|34960.3|34991.7|34971.7|34974.3|34954.3|394
1750406700000|2025-06-20 08:05:00|34980.8|34960.8|34978.7|34958.7|34986.5|34966.5|34974.7|34954.7|314
1750407000000|2025-06-20 08:10:00|34979.4|34959.4|34976.9|34956.9|34988.3|34968.3|34965.8|34945.8|352
1750407300000|2025-06-20 08:15:00|34977.3|34957.3|34989.8|34969.8|34992.1|34972.1|34975.5|34955.5|332
1750407600000|2025-06-20 08:20:00|34989.5|34969.5|34974|34954|34993.3|34973.3|34974|34954|322
1750407900000|2025-06-20 08:25:00|34973.4|34953.4|34977.2|34957.2|34977.3|34957.3|34959.6|34939.6|383
1750408200000|2025-06-20 08:30:00|34976.6|34956.6|34972.2|34952.2|34984.2|34964.2|34970.4|34950.4|395
1750408500000|2025-06-20 08:35:00|34971.7|34951.7|34959.6|34939.6|34972.5|34952.5|34957.4|34937.4|335
1750408800000|2025-06-20 08:40:00|34960.3|34940.3|34969.2|34949.2|34970.1|34950.1|34952.3|34932.3|395
1750409100000|2025-06-20 08:45:00|34968.8|34948.8|34969.9|34949.9|34976.4|34956.4|34967.8|34947.8|306
1750409400000|2025-06-20 08:50:00|34970.1|34950.1|34956.8|34936.8|34979.7|34959.7|34952.7|34932.7|353
1750409700000|2025-06-20 08:55:00|34956.9|34936.9|34959.8|34939.8|34962.5|34942.5|34944.4|34924.4|438
1750410000000|2025-06-20 09:00:00|34960.7|34940.7|34947.2|34927.2|34967.8|34947.8|34946.3|34926.3|409
1750410300000|2025-06-20 09:05:00|34947.8|34927.8|34937.6|34917.6|34948.8|34928.8|34935.7|34915.7|378
1750410600000|2025-06-20 09:10:00|34937.3|34917.3|34937.7|34917.7|34938.7|34918.7|34930.1|34910.1|323
1750410900000|2025-06-20 09:15:00|34937.2|34917.2|34942.3|34922.3|34946.5|34926.5|34935.4|34915.4|356
1750411200000|2025-06-20 09:20:00|34941.8|34921.8|34936|34916|34945.2|34925.2|34933.4|34913.4|330
1750411500000|2025-06-20 09:25:00|34936.1|34916.1|34947.9|34927.9|34948.7|34928.7|34935|34915|379
1750411800000|2025-06-20 09:30:00|34947.3|34927.3|34935|34915|34957.7|34937.7|34934.8|34914.8|522
1750412100000|2025-06-20 09:35:00|34935.2|34915.2|34933.1|34913.1|34942|34922|34929.7|34909.7|307
1750412400000|2025-06-20 09:40:00|34932.8|34912.8|34926.5|34906.5|34933.4|34913.4|34922.8|34902.8|361
1750412700000|2025-06-20 09:45:00|34925.7|34905.7|34939.6|34919.6|34941|34921|34925.2|34905.2|305
1750413000000|2025-06-20 09:50:00|34937.6|34917.6|34929.6|34909.6|34939.5|34919.5|34927.1|34907.1|331
1750413300000|2025-06-20 09:55:00|34930|34910|34921.9|34901.9|34933.5|34913.5|34920.9|34900.9|379
1750413600000|2025-06-20 10:00:00|34922.3|34902.3|34923.1|34903.1|34925.9|34905.9|34918.2|34898.2|448
1750413900000|2025-06-20 10:05:00|34923|34903|34921.7|34901.7|34934|34914|34920.5|34900.5|391
1750414200000|2025-06-20 10:10:00|34921.3|34901.3|34911|34891|34921.7|34901.7|34906.5|34886.5|320
1750414500000|2025-06-20 10:15:00|34911.4|34891.4|34938.2|34918.2|34939.7|34919.7|34909.4|34889.4|420
1750414800000|2025-06-20 10:20:00|34938.5|34918.5|34963.1|34943.1|34966.5|34946.5|34935.6|34915.6|306
1750415100000|2025-06-20 10:25:00|34963.8|34943.8|34968.3|34948.3|34970.6|34950.6|34960|34940|319
1750415400000|2025-06-20 10:30:00|34969.8|34949.8|34960.9|34940.9|34977.5|34957.5|34957.1|34937.1|414
1750415700000|2025-06-20 10:35:00|34960.8|34940.8|34940.7|34920.7|34963|34943|34935.3|34915.3|434
1750416000000|2025-06-20 10:40:00|34941.4|34921.4|34945.1|34925.1|34950.9|34930.9|34931.6|34911.6|420
1750416300000|2025-06-20 10:45:00|34944.6|34924.6|34941.7|34921.7|34949.2|34929.2|34940.2|34920.2|366
1750416600000|2025-06-20 10:50:00|34941.6|34921.6|34948.8|34928.8|34957|34937|34940.5|34920.5|445
1750416900000|2025-06-20 10:55:00|34948.4|34928.4|34950.2|34930.2|34953|34933|34938.9|34918.9|484
1750417200000|2025-06-20 11:00:00|34952.4|34932.4|34964.5|34944.5|34972.6|34952.6|34951|34931|353
1750417500000|2025-06-20 11:05:00|34964.4|34944.4|34961.3|34941.3|34969.9|34949.9|34959.8|34939.8|349
1750417800000|2025-06-20 11:10:00|34961.5|34941.5|34982.3|34962.3|34985.1|34965.1|34956.9|34936.9|304
1750418100000|2025-06-20 11:15:00|34982.2|34962.2|34986.7|34966.7|34987.5|34967.5|34976.4|34956.4|359
1750418400000|2025-06-20 11:20:00|34986.3|34966.3|34996.5|34976.5|34997|34977|34984.1|34964.1|498
1750418700000|2025-06-20 11:25:00|34996.6|34976.6|34992.9|34972.9|35000.6|34980.6|34990.7|34970.7|319
1750419000000|2025-06-20 11:30:00|34992.7|34972.7|35001.2|34981.2|35005.9|34985.9|34991.2|34971.2|393
1750419300000|2025-06-20 11:35:00|35000.7|34980.7|34995.6|34975.6|35002|34982|34988.1|34968.1|279
1750419600000|2025-06-20 11:40:00|34996.1|34976.1|35004.5|34984.5|35009|34989|34996.1|34976.1|280
1750419900000|2025-06-20 11:45:00|35004.9|34984.9|34933.7|34913.7|35005.7|34985.7|34925.9|34905.9|388
1750420200000|2025-06-20 11:50:00|34934.2|34914.2|34956|34936|34956.9|34936.9|34922.7|34902.7|429
1750420500000|2025-06-20 11:55:00|34956.1|34936.1|34956.4|34936.4|34960.3|34940.3|34946.8|34926.8|469
1750420800000|2025-06-20 12:00:00|34956.5|34936.5|34967.1|34947.1|34981.2|34961.2|34956.4|34936.4|435
1750421100000|2025-06-20 12:05:00|34965|34945|34974.1|34954.1|34979.3|34959.3|34963.9|34943.9|404
1750421400000|2025-06-20 12:10:00|34974.7|34954.7|34960.2|34940.2|34974.7|34954.7|34939.5|34919.5|394
1750421700000|2025-06-20 12:15:00|34960.7|34940.7|34961.8|34941.8|34973.3|34953.3|34957.8|34937.8|417
1750422000000|2025-06-20 12:20:00|34960.9|34940.9|34972|34952|34972|34952|34956|34936|380
1750422300000|2025-06-20 12:25:00|34971.7|34951.7|34977.3|34957.3|34991.5|34971.5|34970.5|34950.5|410
1750422600000|2025-06-20 12:30:00|34976.2|34956.2|34933.1|34913.1|34979|34959|34927|34907|755
1750422900000|2025-06-20 12:35:00|34933.3|34913.3|34934.3|34914.3|34965.9|34945.9|34931.9|34911.9|609
1750423200000|2025-06-20 12:40:00|34934.4|34914.4|34960.9|34940.9|34970.8|34950.8|34926.2|34906.2|707
1750423500000|2025-06-20 12:45:00|34958.7|34938.7|34996.1|34976.1|35006.5|34986.5|34958.7|34938.7|593
1750423800000|2025-06-20 12:50:00|34995.9|34975.9|34977.3|34957.3|34997.3|34977.3|34971.2|34951.2|529
1750424100000|2025-06-20 12:55:00|34976.9|34956.9|34972.9|34952.9|34980.7|34960.7|34969.7|34949.7|663
1750424400000|2025-06-20 13:00:00|34968.7|34948.7|34959.3|34939.3|34975.6|34955.6|34954.1|34934.1|623
1750424700000|2025-06-20 13:05:00|34959.4|34939.4|34963.2|34943.2|34979.1|34959.1|34958.9|34938.9|405
1750425000000|2025-06-20 13:10:00|34962.5|34942.5|34941.7|34921.7|34962.5|34942.5|34934.4|34914.4|445
1750425300000|2025-06-20 13:15:00|34942.5|34922.5|34946.8|34926.8|34958.6|34938.6|34938.2|34918.2|458
1750425600000|2025-06-20 13:20:00|34946.3|34926.3|34951.2|34931.2|34961.5|34941.5|34944.7|34924.7|549
1750425900000|2025-06-20 13:25:00|34952|34932|34950.3|34930.3|34959.8|34939.8|34942.8|34922.8|463
1750426200000|2025-06-20 13:30:00|34951.4|34931.4|34956.4|34936.4|34964|34944|34951.4|34931.4|491
1750426500000|2025-06-20 13:35:00|34956.8|34936.8|34961.9|34941.9|34975.2|34955.2|34956.8|34936.8|557
1750426800000|2025-06-20 13:40:00|34962.4|34942.4|34974.6|34954.6|34980.1|34960.1|34961|34941|595
1750427100000|2025-06-20 13:45:00|34974.8|34954.8|34962.4|34942.4|34979|34959|34960.7|34940.7|428
1750427400000|2025-06-20 13:50:00|34962.9|34942.9|34948.5|34928.5|34967.2|34947.2|34944.4|34924.4|357
1750427700000|2025-06-20 13:55:00|34948.1|34928.1|34944.6|34924.6|34950.5|34930.5|34939.2|34919.2|488
1750428000000|2025-06-20 14:00:00|34944.9|34924.9|34976.8|34956.8|34976.9|34956.9|34943.2|34923.2|581
1750428300000|2025-06-20 14:05:00|34976.6|34956.6|34982.6|34962.6|34998.6|34978.6|34973.9|34953.9|434
1750428600000|2025-06-20 14:10:00|34982.5|34962.5|34996|34976|34996.1|34976.1|34978.8|34958.8|390
1750428900000|2025-06-20 14:15:00|34995.5|34975.5|35018.5|34998.5|35018.5|34998.5|34994.4|34974.4|339
1750429200000|2025-06-20 14:20:00|35020.1|35000.1|35047|35027|35051.9|35031.9|35019.6|34999.6|504
1750429500000|2025-06-20 14:25:00|35047.1|35027.1|35025.9|35005.9|35047.9|35027.9|35018.6|34998.6|496
1750429800000|2025-06-20 14:30:00|35026.4|35006.4|35042.7|35022.7|35046.8|35026.8|35024.5|35004.5|563
1750430100000|2025-06-20 14:35:00|35043|35023|35053.4|35033.4|35053.4|35033.4|35041.8|35021.8|374
1750430400000|2025-06-20 14:40:00|35053.2|35033.2|35059.3|35039.3|35066.5|35046.5|35049.1|35029.1|555
1750430700000|2025-06-20 14:45:00|35059.9|35039.9|35069.1|35049.1|35075.5|35055.5|35057.9|35037.9|578
1750431000000|2025-06-20 14:50:00|35069.6|35049.6|35024.2|35004.2|35069.6|35049.6|35022.4|35002.4|549
1750431300000|2025-06-20 14:55:00|35023.2|35003.2|35020.1|35000.1|35027.6|35007.6|34996.2|34976.2|839
1750431600000|2025-06-20 15:00:00|35021.4|35001.4|34999.2|34979.2|35026.5|35006.5|34995.9|34975.9|495
1750431900000|2025-06-20 15:05:00|35000.7|34980.7|34971.7|34951.7|35007.2|34987.2|34971|34951|382
1750432200000|2025-06-20 15:10:00|34971.6|34951.6|34971.5|34951.5|34973.7|34953.7|34949.7|34929.7|574
1750432500000|2025-06-20 15:15:00|34971.7|34951.7|34959|34939|34975.8|34955.8|34955.6|34935.6|508
1750432800000|2025-06-20 15:20:00|34959.4|34939.4|34942.5|34922.5|34968.8|34948.8|34942|34922|522
1750433100000|2025-06-20 15:25:00|34941.7|34921.7|34958.9|34938.9|34960.7|34940.7|34939.9|34919.9|598
1750433400000|2025-06-20 15:30:00|34959.1|34939.1|34964.9|34944.9|34974.1|34954.1|34954.8|34934.8|614
1750433700000|2025-06-20 15:35:00|34965.1|34945.1|34939.6|34919.6|34965.1|34945.1|34937.2|34917.2|473
1750434000000|2025-06-20 15:40:00|34939.2|34919.2|34952.1|34932.1|34960.4|34940.4|34937.5|34917.5|469
1750434300000|2025-06-20 15:45:00|34952.2|34932.2|34970|34950|34970.6|34950.6|34951.6|34931.6|559
1750434600000|2025-06-20 15:50:00|34969.2|34949.2|34975.6|34955.6|34977.1|34957.1|34961.7|34941.7|427
1750434900000|2025-06-20 15:55:00|34975.7|34955.7|34976.4|34956.4|34978.8|34958.8|34969.6|34949.6|341
1750435200000|2025-06-20 16:00:00|34977.3|34957.3|34969.7|34949.7|34981.6|34961.6|34967.8|34947.8|412
1750435500000|2025-06-20 16:05:00|34970.4|34950.4|34958.6|34938.6|34973.4|34953.4|34949.8|34929.8|428
1750435800000|2025-06-20 16:10:00|34958.5|34938.5|34965.7|34945.7|34970.3|34950.3|34952.2|34932.2|450
1750436100000|2025-06-20 16:15:00|34968.1|34948.1|34954.2|34934.2|34969.4|34949.4|34952.9|34932.9|335
1750436400000|2025-06-20 16:20:00|34955.1|34935.1|34954.3|34934.3|34963.9|34943.9|34951.5|34931.5|419
1750436700000|2025-06-20 16:25:00|34954.4|34934.4|34948.4|34928.4|34956.4|34936.4|34942.9|34922.9|322
1750437000000|2025-06-20 16:30:00|34949.3|34929.3|34946.1|34926.1|34951.5|34931.5|34934.8|34914.8|388
1750437300000|2025-06-20 16:35:00|34944.5|34924.5|34948.9|34928.9|34951.4|34931.4|34941.8|34921.8|395
1750437600000|2025-06-20 16:40:00|34950|34930|34938.1|34918.1|34952.9|34932.9|34937|34917|376
1750437900000|2025-06-20 16:45:00|34938.2|34918.2|34939.1|34919.1|34944.2|34924.2|34932.5|34912.5|302
1750438200000|2025-06-20 16:50:00|34937.6|34917.6|34937.1|34917.1|34944.4|34924.4|34933|34913|331
1750438500000|2025-06-20 16:55:00|34937.4|34917.4|34933.1|34913.1|34946.4|34926.4|34929.8|34909.8|398
1750438800000|2025-06-20 17:00:00|34931.9|34911.9|34929.6|34909.6|34938.8|34918.8|34924.8|34904.8|354
1750439100000|2025-06-20 17:05:00|34929.7|34909.7|34924.9|34904.9|34933.7|34913.7|34924.8|34904.8|231
1750439400000|2025-06-20 17:10:00|34925.2|34905.2|34928.6|34908.6|34933.1|34913.1|34924.7|34904.7|256
1750439700000|2025-06-20 17:15:00|34929.3|34909.3|34913.8|34893.8|34930.8|34910.8|34909.8|34889.8|342
1750440000000|2025-06-20 17:20:00|34914|34894|34918.6|34898.6|34924.1|34904.1|34911.8|34891.8|270
1750440300000|2025-06-20 17:25:00|34918.5|34898.5|34923.2|34903.2|34925.7|34905.7|34915.1|34895.1|302
1750440600000|2025-06-20 17:30:00|34922.4|34902.4|34918.4|34898.4|34929.1|34909.1|34916.8|34896.8|365
1750440900000|2025-06-20 17:35:00|34919.4|34899.4|34933.1|34913.1|34935.4|34915.4|34917.3|34897.3|277
1750441200000|2025-06-20 17:40:00|34933|34913|34942.1|34922.1|34945.6|34925.6|34933|34913|293
1750441500000|2025-06-20 17:45:00|34941.8|34921.8|34937|34917|34941.8|34921.8|34933.8|34913.8|195
1750441800000|2025-06-20 17:50:00|34936.7|34916.7|34944.1|34924.1|34945.3|34925.3|34930.5|34910.5|233
1750442100000|2025-06-20 17:55:00|34945.9|34925.9|34950.8|34930.8|34953.6|34933.6|34943.6|34923.6|370
1750442400000|2025-06-20 18:00:00|34950.7|34930.7|34945.5|34925.5|34956.1|34936.1|34940.9|34920.9|306
1750442700000|2025-06-20 18:05:00|34947.9|34927.9|34948.6|34928.6|34951.7|34931.7|34942.3|34922.3|199
1750443000000|2025-06-20 18:10:00|34951.7|34931.7|34946.8|34926.8|34956.5|34936.5|34946.8|34926.8|161
1750443300000|2025-06-20 18:15:00|34948.8|34928.8|34936.7|34916.7|34948.8|34928.8|34936.2|34916.2|177
1750443600000|2025-06-20 18:20:00|34936.6|34916.6|34917.3|34897.3|34936.8|34916.8|34915.8|34895.8|292
1750443900000|2025-06-20 18:25:00|34917.1|34897.1|34930.2|34910.2|34934.2|34914.2|34916.8|34896.8|168
1750444200000|2025-06-20 18:30:00|34930.5|34910.5|34928.2|34908.2|34933|34913|34922.5|34902.5|300
1750444500000|2025-06-20 18:35:00|34928.5|34908.5|34934.3|34914.3|34938.9|34918.9|34925.5|34905.5|309
1750444800000|2025-06-20 18:40:00|34934.2|34914.2|34941.2|34921.2|34942.2|34922.2|34934.2|34914.2|380
1750445100000|2025-06-20 18:45:00|34940.4|34920.4|34943.9|34923.9|34948.3|34928.3|34936.2|34916.2|349
1750445400000|2025-06-20 18:50:00|34943.8|34923.8|34936.4|34916.4|34951.4|34931.4|34934.7|34914.7|259
1750445700000|2025-06-20 18:55:00|34937.1|34917.1|34946.2|34926.2|34950.1|34930.1|34936.1|34916.1|372
1750446000000|2025-06-20 19:00:00|34947.4|34927.4|34943.2|34923.2|34950.2|34930.2|34940.8|34920.8|264
1750446300000|2025-06-20 19:05:00|34943.6|34923.6|34944.6|34924.6|34946.1|34926.1|34939.1|34919.1|219
1750446600000|2025-06-20 19:10:00|34944.5|34924.5|34940.4|34920.4|34947.4|34927.4|34937.1|34917.1|177
1750446900000|2025-06-20 19:15:00|34939.5|34919.5|34943|34923|34948.5|34928.5|34939|34919|159
1750447200000|2025-06-20 19:20:00|34943.5|34923.5|34946.2|34926.2|34947.8|34927.8|34940|34920|140
1750447500000|2025-06-20 19:25:00|34946.3|34926.3|34948.4|34928.4|34949.8|34929.8|34944.1|34924.1|114
1750447800000|2025-06-20 19:30:00|34948.6|34928.6|34957.4|34937.4|34958.8|34938.8|34948.4|34928.4|139
1750448100000|2025-06-20 19:35:00|34957.6|34937.6|34957|34937|34961.4|34941.4|34949.9|34929.9|208
1750448400000|2025-06-20 19:40:00|34956.9|34936.9|34958.8|34938.8|34960.2|34940.2|34953.5|34933.5|175
1750448700000|2025-06-20 19:45:00|34959.8|34939.8|34968.5|34948.5|34969.7|34949.7|34957.5|34937.5|210
1750449000000|2025-06-20 19:50:00|34969.6|34949.6|34981.1|34961.1|34987.3|34967.3|34968.3|34948.3|257
1750449300000|2025-06-20 19:55:00|34979.2|34959.2|34986.8|34966.8|34989|34969|34966.8|34946.8|353
1750449600000|2025-06-20 20:00:00|34987.3|34967.3|34994.5|34944.5|34998.2|34976.2|34982.8|34944|213
1750449900000|2025-06-20 20:05:00|34993.7|34943.7|34989|34939|35000.8|34950.8|34989|34939|155
1750450200000|2025-06-20 20:10:00|34990.6|34940.6|34995.6|34945.6|34995.6|34945.6|34985.5|34935.5|175
1750450500000|2025-06-20 20:15:00|34995.8|34945.8|35006.5|34956.5|35007.5|34957.5|34995.8|34945.8|144
1750450800000|2025-06-20 20:20:00|35006.7|34956.7|35005.8|34955.8|35009.5|34959.5|35004.6|34954.6|111
1750451100000|2025-06-20 20:25:00|35005.7|34955.7|35007.9|34957.9|35011.8|34961.8|34998|34948|170
1750451400000|2025-06-20 20:30:00|35008|34958|35003.6|34953.6|35008.1|34958.1|35001.6|34951.6|144
1750451700000|2025-06-20 20:35:00|35003.7|34953.7|35001|34951|35004.6|34954.6|35001|34951|98
1750452000000|2025-06-20 20:40:00|35000.9|34950.9|35034.1|34933.9|35034.3|34958.1|35000.9|34933|118
1750452300000|2025-06-20 20:45:00|35033.1|34931.6|35038.1|34933.2|35038.4|34936|35030.6|34926.7|317
1750452600000|2025-06-20 20:50:00|35035.8|34935.5|35027.9|34907.9|35039.7|34935.5|35027.4|34907.4|447
1750452900000|2025-06-20 20:55:00|35028|34908|35027.4|34907.4|35028.5|34908.5|35024.6|34904.6|120
1750622400000|2025-06-22 20:00:00|35002.6|34862.6|35002.6|34862.6|35002.6|34862.6|35002.6|34862.6|1
1750626600000|2025-06-22 21:10:00|34992.6|34872.6|34992.6|34872.6|34992.6|34872.6|34992.6|34872.6|1
1750629000000|2025-06-22 21:50:00|35221.6|35101.6|35220|35100|35222.8|35102.8|35218.2|35098.2|107
1750629300000|2025-06-22 21:55:00|35220.4|35100.4|35210.9|35090.9|35220.9|35100.9|35210.8|35090.8|164
1750629600000|2025-06-22 22:00:00|35206.2|35086.2|35153.2|35033.2|35214.9|35094.9|35148.1|35028.1|561
1750629900000|2025-06-22 22:05:00|35152.8|35032.8|35163.2|35043.2|35183.2|35063.2|35148.1|35028.1|425
1750630200000|2025-06-22 22:10:00|35163.1|35043.1|35171.9|35051.9|35172|35052|35154.9|35034.9|370
1750630500000|2025-06-22 22:15:00|35172.1|35052.1|35160.9|35040.9|35189.5|35069.5|35160.7|35040.7|499
1750630800000|2025-06-22 22:20:00|35160.8|35040.8|35160.1|35040.1|35166.2|35046.2|35147.8|35027.8|396
1750631100000|2025-06-22 22:25:00|35160.6|35040.6|35166.3|35046.3|35176.4|35056.4|35156.1|35036.1|348
1750631400000|2025-06-22 22:30:00|35166.2|35046.2|35175.3|35055.3|35176.5|35056.5|35158.5|35038.5|312
1750631700000|2025-06-22 22:35:00|35175.4|35055.4|35160.5|35040.5|35177.1|35057.1|35147.6|35027.6|347
1750632000000|2025-06-22 22:40:00|35160.4|35040.4|35121.5|35001.5|35164.5|35044.5|35121.5|35001.5|183
1750632300000|2025-06-22 22:45:00|35122.3|35002.3|35137.5|35017.5|35138.4|35018.4|35122.3|35002.3|187
1750632600000|2025-06-22 22:50:00|35137.4|35017.4|35136.5|35016.5|35141.5|35021.5|35130.5|35010.5|167
1750632900000|2025-06-22 22:55:00|35137|35017|35135.1|35015.1|35144.2|35024.2|35133.6|35013.6|242
1750633200000|2025-06-22 23:00:00|35132.7|35012.7|35132|35012|35137.6|35017.6|35128.4|35008.4|272
1750633500000|2025-06-22 23:05:00|35132.1|35012.1|35138.3|35018.3|35144.2|35024.2|35128.1|35008.1|302
1750633800000|2025-06-22 23:10:00|35138.5|35018.5|35125.4|35005.4|35138.9|35018.9|35118.9|34998.9|264
1750634100000|2025-06-22 23:15:00|35125.5|35005.5|35109.2|34989.2|35126.1|35006.1|35105.8|34985.8|344
1750634400000|2025-06-22 23:20:00|35109.4|34989.4|35114.5|34994.5|35118.9|34998.9|35109.4|34989.4|244
1750634700000|2025-06-22 23:25:00|35114.4|34994.4|35105.5|34985.5|35118.3|34998.3|35104.5|34984.5|196
1750635000000|2025-06-22 23:30:00|35105.8|34985.8|35092.8|34972.8|35107.2|34987.2|35081.8|34961.8|297
1750635300000|2025-06-22 23:35:00|35093.3|34973.3|35082|34962|35094.7|34974.7|35080.9|34960.9|217
1750635600000|2025-06-22 23:40:00|35081.9|34961.9|35091.1|34971.1|35094.6|34974.6|35079|34959|256
1750635900000|2025-06-22 23:45:00|35091.5|34971.5|35098.4|34978.4|35107.6|34987.6|35089.5|34969.5|227
1750636200000|2025-06-22 23:50:00|35098.6|34978.6|35093.6|34973.6|35100.7|34980.7|35066.5|34946.5|353
1750636500000|2025-06-22 23:55:00|35094.8|34974.8|35102.3|34982.3|35105.7|34985.7|35094.1|34974.1|398
1750636800000|2025-06-23 00:00:00|35102|34982|35089.1|34998.3|35102|35003.9|35070.4|34964.1|611
1750637100000|2025-06-23 00:05:00|35089.3|34998.6|35103.9|35018.9|35120.7|35019.1|35089.3|34995.8|494
1750637400000|2025-06-23 00:10:00|35103.8|35019|35118.2|35034.2|35122.9|35034.8|35098|35008.3|537
1750637700000|2025-06-23 00:15:00|35118.5|35034.5|35126.4|35038.9|35126.4|35039.6|35110.2|35025.4|418
1750638000000|2025-06-23 00:20:00|35126.2|35038.6|35117.6|35035.4|35140.8|35057.8|35117.3|35035.1|491
1750638300000|2025-06-23 00:25:00|35117.3|35035.7|35120.2|35037.4|35124.4|35039.7|35112.8|35028.3|396
1750638600000|2025-06-23 00:30:00|35120.3|35037.3|35136|35046.3|35144.9|35056.6|35119.4|35033.4|479
1750638900000|2025-06-23 00:35:00|35133.5|35046.6|35121.4|35040.4|35138.5|35051.7|35120.1|35036.9|396
1750639200000|2025-06-23 00:40:00|35121.2|35039.9|35123.4|35057.2|35125|35057.2|35111|35037|404
1750639500000|2025-06-23 00:45:00|35123.9|35057.4|35126.9|35059.9|35130.2|35062.4|35116.7|35046.9|317
1750639800000|2025-06-23 00:50:00|35126.8|35059.8|35130.2|35055.9|35136.6|35062.8|35117.3|35045.5|413
1750640100000|2025-06-23 00:55:00|35130.8|35055.4|35116.6|35051.6|35141.4|35068.3|35116.6|35048.5|603
1750640400000|2025-06-23 01:00:00|35114.9|35050.6|35119.5|35047.6|35126.4|35060.6|35112.2|35042.7|428
1750640700000|2025-06-23 01:05:00|35118.8|35047.2|35134.9|35062.3|35139.2|35068.6|35116.3|35046.6|395
1750641000000|2025-06-23 01:10:00|35134.7|35062.1|35138.8|35066.8|35147.4|35073.9|35131.8|35060.7|393
1750641300000|2025-06-23 01:15:00|35137.9|35066.7|35148.7|35073.8|35152.3|35078|35137.2|35065.4|318
1750641600000|2025-06-23 01:20:00|35148.8|35074.4|35157|35077.8|35159|35080.9|35148.8|35073.7|365
1750641900000|2025-06-23 01:25:00|35157.1|35077.2|35178.5|35088.1|35180.7|35094.5|35153.6|35069.2|386
1750642200000|2025-06-23 01:30:00|35178.3|35089.2|35154.3|35075.1|35179.6|35092|35151|35071.4|395
1750642500000|2025-06-23 01:35:00|35154.2|35075.4|35142.2|35056.9|35163.5|35079|35139.3|35055.9|431
1750642800000|2025-06-23 01:40:00|35141.9|35056.8|35133|35055.9|35141.9|35060.5|35129.5|35053.5|398
1750643100000|2025-06-23 01:45:00|35132.8|35056|35121.8|35046.8|35135.2|35061.3|35115.7|35044.2|348
1750643400000|2025-06-23 01:50:00|35122|35046.9|35121.8|35040.4|35124.5|35047.5|35117.1|35039.8|340
1750643700000|2025-06-23 01:55:00|35122|35040.1|35114|35036.7|35129.3|35050.5|35113.4|35035.7|362
1750644000000|2025-06-23 02:00:00|35113.6|35036.6|35084.7|35019.9|35113.9|35036.6|35083.7|35016.4|359
1750644300000|2025-06-23 02:05:00|35085.4|35019.3|35090.2|35025.4|35092.7|35026.1|35078.7|35008.2|343
1750644600000|2025-06-23 02:10:00|35090.9|35025.8|35082.5|35010.9|35093.2|35026.2|35078|35005.7|404
1750644900000|2025-06-23 02:15:00|35080.7|35013.3|35081.4|35007.1|35082.7|35013.6|35072.9|35000.6|365
1750645200000|2025-06-23 02:20:00|35081.8|35007.8|35085.7|35002.9|35090.8|35009.7|35075.1|35002.2|315
1750645500000|2025-06-23 02:25:00|35086.1|35002.7|35078.2|35000.3|35098.5|35003.6|35077.7|34989.8|401
1750645800000|2025-06-23 02:30:00|35078.3|35000.2|35075.4|34998.6|35078.7|35000.8|35068.9|34991.9|377
1750646100000|2025-06-23 02:35:00|35077.1|34999.4|35078.6|35001.8|35080|35002.6|35072.8|34995.8|294
1750646400000|2025-06-23 02:40:00|35078.3|35002|35073.2|35001.5|35079.5|35013.1|35068.3|34997.2|256
1750646700000|2025-06-23 02:45:00|35073.4|35001.9|35076.8|35009.7|35077.4|35010.4|35069.3|35000.1|279
1750647000000|2025-06-23 02:50:00|35079.8|35009.5|35080.1|35007.7|35081.7|35011.2|35073.6|35003.2|450
1750647300000|2025-06-23 02:55:00|35080.3|35008.1|35086.8|35020.6|35088.5|35021.2|35078.2|35007.5|451
1750647600000|2025-06-23 03:00:00|35084.6|35020.7|35088.7|35017.1|35096.2|35026.6|35080.2|35013.3|383
1750647900000|2025-06-23 03:05:00|35088.5|35017.4|35078.2|35017|35088.8|35022.8|35078.1|35010.7|276
1750648200000|2025-06-23 03:10:00|35079.9|35018.1|35090.1|35026.3|35096.7|35028.7|35075.8|35007|267
1750648500000|2025-06-23 03:15:00|35092.4|35028.5|35100.9|35026.4|35103|35034.5|35092.3|35021.5|324
1750648800000|2025-06-23 03:20:00|35101.1|35026.2|35109.6|35031.8|35110.1|35033.1|35095|35021.6|306
1750649100000|2025-06-23 03:25:00|35109.7|35032.4|35107.3|35033.9|35116.4|35042.4|35106.3|35026.7|377
1750649400000|2025-06-23 03:30:00|35107.1|35034.1|35105|35035.3|35108.6|35040.6|35094.3|35023.6|345
1750649700000|2025-06-23 03:35:00|35105.4|35034.9|35129.7|35044.8|35132.4|35072|35102.9|35006.4|508
1750650000000|2025-06-23 03:40:00|35130.5|35045|35126.3|35044.2|35144.7|35050.9|35123.1|35027|347
1750650300000|2025-06-23 03:45:00|35126.2|35044.3|35120.9|35036.2|35132.4|35050.2|35119.5|35033|370
1750650600000|2025-06-23 03:50:00|35121.3|35035.1|35125.4|35045.9|35129.7|35046.9|35119.7|35032.7|289
1750650900000|2025-06-23 03:55:00|35126|35046.2|35122.7|35044.4|35128.3|35049.9|35122.1|35039.5|341
1750651200000|2025-06-23 04:00:00|35122.6|35044.5|35123.7|35043.3|35126|35048.8|35116.2|35039.5|277
1750651500000|2025-06-23 04:05:00|35123.6|35042.5|35131|35048.9|35131.2|35058.2|35113.7|35038.1|310
1750651800000|2025-06-23 04:10:00|35130.8|35049.1|35156.8|35053.5|35157.7|35067.1|35130.8|35048.4|313
1750652100000|2025-06-23 04:15:00|35156.4|35052.7|35130.1|35045.3|35157.2|35063.3|35128.2|35041.4|349
1750652400000|2025-06-23 04:20:00|35130.3|35045.1|35143.8|35062.4|35145.4|35066.1|35129.2|35044.2|346
1750652700000|2025-06-23 04:25:00|35143.9|35062.3|35142.2|35053.8|35151.5|35075.8|35136.2|35051.6|337
1750653000000|2025-06-23 04:30:00|35143.6|35070.1|35130.7|35052.4|35144.3|35075.1|35127.9|35048.4|337
1750653300000|2025-06-23 04:35:00|35130.3|35052.5|35136.2|35055.6|35138.1|35056.3|35121|35039|371
1750653600000|2025-06-23 04:40:00|35137.1|35055.7|35153.8|35067.8|35156.1|35082.4|35132.8|35049.5|410
1750653900000|2025-06-23 04:45:00|35153.6|35068.2|35142.4|35068.7|35155.9|35081.2|35140.8|35062.6|347
1750654200000|2025-06-23 04:50:00|35142.5|35068.6|35137.7|35068.1|35151.4|35085.9|35137.7|35067.5|242
1750654500000|2025-06-23 04:55:00|35137.9|35067.9|35135.5|35063.1|35142.4|35073|35130.4|35062.6|245
1750654800000|2025-06-23 05:00:00|35135.6|35063.5|35124.1|35056.3|35135.6|35065.8|35114.9|35051.5|493
1750655100000|2025-06-23 05:05:00|35124.3|35056.2|35111.6|35051.5|35130.1|35062.4|35105.6|35045.2|362
1750655400000|2025-06-23 05:10:00|35112|35052.1|35123.4|35045.5|35126.9|35057.4|35105.2|35040|492
1750655700000|2025-06-23 05:15:00|35123.5|35045.4|35105.1|35031.8|35127.1|35046.2|35102|35027.7|610
1750656000000|2025-06-23 05:20:00|35105.2|35031.5|35112.4|35040.8|35114.6|35046.8|35094.7|35026.1|470
1750656300000|2025-06-23 05:25:00|35112.7|35040.9|35106.3|35045.6|35112.8|35052.8|35101.3|35030.1|659
1750656600000|2025-06-23 05:30:00|35106.9|35045.2|35099.7|35038.9|35108.1|35047.3|35096.6|35025.1|607
1750656900000|2025-06-23 05:35:00|35100.1|35040|35100.2|35050.2|35105.5|35052.9|35096.3|35028.4|458
1750657200000|2025-06-23 05:40:00|35099.9|35049.9|35085.5|35035.5|35102.5|35059.3|35070.5|35035|352
1750657500000|2025-06-23 05:45:00|35085.3|35034.9|35062.9|35003.8|35087.1|35046.9|35056.7|34999.4|481
1750657800000|2025-06-23 05:50:00|35063|35003.5|35072.7|35010.8|35077.2|35016.1|35061.8|35002.1|445
1750658100000|2025-06-23 05:55:00|35072.6|35010.9|35075.7|35003.4|35078.4|35020.8|35060.9|34999.4|459
1750658400000|2025-06-23 06:00:00|35074.3|35004.5|35034.3|35014.3|35079.3|35017.3|35019.8|34992.5|381
1750658700000|2025-06-23 06:05:00|35035.4|35015.4|35075.5|35055.5|35075.5|35055.5|35029.7|35009.7|390
1750659000000|2025-06-23 06:10:00|35075.6|35055.6|35070|35050|35079.1|35059.1|35058|35038|339
1750659300000|2025-06-23 06:15:00|35066.1|35046.1|35068.3|35048.3|35073.2|35053.2|35063|35043|284
1750659600000|2025-06-23 06:20:00|35068.5|35048.5|35066.5|35046.5|35077.5|35057.5|35056.5|35036.5|373
1750659900000|2025-06-23 06:25:00|35066.4|35046.4|35075.1|35055.1|35077.3|35057.3|35053.3|35033.3|415
1750660200000|2025-06-23 06:30:00|35075.2|35055.2|35108.2|35088.2|35111.6|35091.6|35061.9|35041.9|373
1750660500000|2025-06-23 06:35:00|35108.1|35088.1|35081|35061|35109|35089|35081|35061|338
1750660800000|2025-06-23 06:40:00|35080.8|35060.8|35090|35070|35095.6|35075.6|35080.8|35060.8|319
1750661100000|2025-06-23 06:45:00|35089.8|35069.8|35070.9|35050.9|35091.5|35071.5|35070.3|35050.3|260
1750661400000|2025-06-23 06:50:00|35071.8|35051.8|35075.4|35055.4|35086.5|35066.5|35071.8|35051.8|261
1750661700000|2025-06-23 06:55:00|35075.6|35055.6|35077.9|35057.9|35084.2|35064.2|35065.4|35045.4|436
1750662000000|2025-06-23 07:00:00|35076.1|35056.1|35093.1|35073.1|35097.3|35077.3|35049.5|35029.5|509
1750662300000|2025-06-23 07:05:00|35093.7|35073.7|35084.7|35064.7|35101.8|35081.8|35083.9|35063.9|337
1750662600000|2025-06-23 07:10:00|35084.8|35064.8|35105|35085|35113.1|35093.1|35082.8|35062.8|370
1750662900000|2025-06-23 07:15:00|35104.9|35084.9|35109.4|35089.4|35145.1|35118.1|35103.7|35083.7|386
1750663200000|2025-06-23 07:20:00|35109.5|35089.5|35102.5|35082.5|35111.4|35091.4|35091.8|35071.8|342
1750663500000|2025-06-23 07:25:00|35103|35083|35109.8|35089.8|35118.6|35098.6|35101.5|35081.5|355
1750663800000|2025-06-23 07:30:00|35109.2|35089.2|35102.2|35082.2|35109.2|35089.2|35082.7|35043.5|353
1750664100000|2025-06-23 07:35:00|35102.7|35082.7|35099.2|35079.2|35105|35085|35073.6|35053.6|338
1750664400000|2025-06-23 07:40:00|35099.3|35079.3|35103.1|35083.1|35116.5|35096.5|35091.5|35071.5|288
1750664700000|2025-06-23 07:45:00|35103|35083|35072.5|35052.5|35103.8|35083.8|35069.1|35049.1|313
1750665000000|2025-06-23 07:50:00|35072.6|35052.6|35090.3|35070.3|35092.3|35072.3|35055.6|35035.6|309
1750665300000|2025-06-23 07:55:00|35090.6|35070.6|35084.7|35064.7|35092.5|35072.5|35076.7|35056.7|370
1750665600000|2025-06-23 08:00:00|35091.9|35071.9|35095.6|35075.6|35104.2|35084.2|35081.8|35061.8|316
1750665900000|2025-06-23 08:05:00|35094.7|35074.7|35110.1|35090.1|35116.3|35096.3|35092.9|35072.9|274
1750666200000|2025-06-23 08:10:00|35110.2|35090.2|35120.2|35100.2|35130.3|35110.3|35102.8|35082.8|282
1750666500000|2025-06-23 08:15:00|35120.3|35100.3|35126.2|35106.2|35134|35114|35108.8|35088.8|342
1750666800000|2025-06-23 08:20:00|35126.6|35106.6|35113.1|35093.1|35127.6|35107.6|35111|35091|227
1750667100000|2025-06-23 08:25:00|35113.3|35093.3|35122.1|35102.1|35129.1|35109.1|35109.6|35089.6|299
1750667400000|2025-06-23 08:30:00|35121.1|35101.1|35115.6|35095.6|35122.4|35102.4|35108.8|35088.8|251
1750667700000|2025-06-23 08:35:00|35115.7|35095.7|35130.6|35110.6|35133.4|35113.4|35113.8|35093.8|249
1750668000000|2025-06-23 08:40:00|35131.3|35111.3|35144.3|35124.3|35147.6|35127.6|35131.3|35111.3|273
1750668300000|2025-06-23 08:45:00|35145.4|35125.4|35151.8|35131.8|35157.1|35137.1|35140.8|35120.8|298
1750668600000|2025-06-23 08:50:00|35152.7|35132.7|35160.5|35140.5|35161.9|35141.9|35143.6|35123.6|343
1750668900000|2025-06-23 08:55:00|35159.9|35139.9|35166.3|35146.3|35171.2|35151.2|35157.4|35137.4|274
1750669200000|2025-06-23 09:00:00|35166|35146|35199.3|35179.3|35199.7|35179.7|35162.7|35142.7|254
1750669500000|2025-06-23 09:05:00|35199.7|35179.7|35243.2|35223.2|35252.3|35232.3|35191.6|35171.6|369
1750669800000|2025-06-23 09:10:00|35243.4|35223.4|35216.7|35196.7|35251.5|35231.5|35216.6|35196.6|408
1750670100000|2025-06-23 09:15:00|35216.5|35196.5|35230.1|35210.1|35230.2|35210.2|35206.9|35186.9|355
1750670400000|2025-06-23 09:20:00|35230.2|35210.2|35243|35223|35248.5|35228.5|35227.9|35207.9|344
1750670700000|2025-06-23 09:25:00|35243.7|35223.7|35258.8|35238.8|35263.8|35243.8|35239.5|35219.5|400
1750671000000|2025-06-23 09:30:00|35258.9|35238.9|35245.9|35225.9|35268.5|35248.5|35244.9|35224.9|402
1750671300000|2025-06-23 09:35:00|35246.6|35226.6|35223.4|35203.4|35246.6|35226.6|35222.2|35202.2|277
1750671600000|2025-06-23 09:40:00|35223.3|35203.3|35217.2|35197.2|35231|35211|35211.3|35191.3|341
1750671900000|2025-06-23 09:45:00|35217.7|35197.7|35213.8|35193.8|35221.8|35201.8|35206.2|35186.2|259
1750672200000|2025-06-23 09:50:00|35214.3|35194.3|35200.3|35180.3|35214.4|35194.4|35190.3|35170.3|268
1750672500000|2025-06-23 09:55:00|35200|35180|35205.5|35185.5|35206.9|35186.9|35191.4|35171.4|405
1750672800000|2025-06-23 10:00:00|35206.2|35186.2|35226.1|35206.1|35227|35207|35203|35183|250
1750673100000|2025-06-23 10:05:00|35227|35207|35230.3|35210.3|35239.4|35219.4|35210|35190|299
1750673400000|2025-06-23 10:10:00|35230.4|35210.4|35218|35198|35234.2|35214.2|35209.9|35189.9|372
1750673700000|2025-06-23 10:15:00|35217.5|35197.5|35215.1|35195.1|35228.7|35208.7|35202.7|35182.7|342
1750674000000|2025-06-23 10:20:00|35215.6|35195.6|35239|35219|35242.3|35222.3|35211.6|35191.6|309
1750674300000|2025-06-23 10:25:00|35239.1|35219.1|35246.9|35226.9|35248.5|35228.5|35234.2|35214.2|270
1750674600000|2025-06-23 10:30:00|35248.1|35228.1|35261.2|35241.2|35262.8|35242.8|35248.1|35228.1|252
1750674900000|2025-06-23 10:35:00|35261.3|35241.3|35255.1|35235.1|35262.9|35242.9|35249.5|35229.5|290
1750675200000|2025-06-23 10:40:00|35255.2|35235.2|35245.4|35225.4|35255.3|35235.3|35238.9|35218.9|286
1750675500000|2025-06-23 10:45:00|35245.2|35225.2|35242|35222|35251.3|35231.3|35240.5|35220.5|276
1750675800000|2025-06-23 10:50:00|35242.1|35222.1|35252.5|35232.5|35260.1|35240.1|35236.8|35216.8|306
1750676100000|2025-06-23 10:55:00|35252.7|35232.7|35250.2|35230.2|35260.2|35240.2|35242.2|35222.2|319
1750676400000|2025-06-23 11:00:00|35250.3|35230.3|35236.2|35216.2|35251.3|35231.3|35231.3|35211.3|371
1750676700000|2025-06-23 11:05:00|35236.1|35216.1|35243.3|35223.3|35261|35241|35232.4|35212.4|241
1750677000000|2025-06-23 11:10:00|35243.1|35223.1|35248.2|35228.2|35253.9|35233.9|35235.3|35215.3|284
1750677300000|2025-06-23 11:15:00|35247.9|35227.9|35246.8|35226.8|35250|35230|35242.1|35222.1|199
1750677600000|2025-06-23 11:20:00|35247|35227|35254.9|35234.9|35261.7|35241.7|35243.6|35223.6|272
1750677900000|2025-06-23 11:25:00|35254.8|35234.8|35260.9|35240.9|35262.9|35242.9|35253|35233|319
1750678200000|2025-06-23 11:30:00|35258.1|35238.1|35270.8|35250.8|35275.7|35255.7|35252.8|35232.8|219
1750678500000|2025-06-23 11:35:00|35271.9|35251.9|35270.1|35250.1|35273.8|35253.8|35259.4|35239.4|302
1750678800000|2025-06-23 11:40:00|35270|35250|35253|35233|35271|35251|35251.1|35231.1|213
1750679100000|2025-06-23 11:45:00|35254.6|35234.6|35266.8|35246.8|35269.5|35249.5|35253.8|35233.8|277
1750679400000|2025-06-23 11:50:00|35266.9|35246.9|35261.9|35241.9|35272.3|35252.3|35252.2|35232.2|317
1750679700000|2025-06-23 11:55:00|35262.4|35242.4|35229.2|35209.2|35264.2|35244.2|35220.9|35200.9|422
1750680000000|2025-06-23 12:00:00|35225.1|35205.1|35245.6|35225.6|35252.4|35232.4|35219.1|35199.1|487
1750680300000|2025-06-23 12:05:00|35244.8|35224.8|35248.9|35228.9|35250.1|35230.1|35228.2|35208.2|360
1750680600000|2025-06-23 12:10:00|35249.2|35229.2|35254.8|35234.8|35258.2|35238.2|35247.1|35227.1|297
1750680900000|2025-06-23 12:15:00|35254.7|35234.7|35261.1|35241.1|35262.8|35242.8|35251.1|35231.1|282
1750681200000|2025-06-23 12:20:00|35261.7|35241.7|35266.8|35246.8|35270.4|35250.4|35258.3|35238.3|270
1750681500000|2025-06-23 12:25:00|35265.6|35245.6|35273.6|35253.6|35276.9|35256.9|35264.3|35244.3|280
1750681800000|2025-06-23 12:30:00|35273.8|35253.8|35291.1|35271.1|35293.8|35273.8|35269.7|35249.7|391
1750682100000|2025-06-23 12:35:00|35291.2|35271.2|35266.7|35246.7|35294.8|35274.8|35265.2|35245.2|383
1750682400000|2025-06-23 12:40:00|35266.9|35246.9|35264.6|35244.6|35273.3|35253.3|35261.1|35241.1|298
1750682700000|2025-06-23 12:45:00|35263.9|35243.9|35270.5|35250.5|35270.5|35250.5|35247.7|35227.7|366
1750683000000|2025-06-23 12:50:00|35271.5|35251.5|35255.7|35235.7|35274.1|35254.1|35246.8|35226.8|328
1750683300000|2025-06-23 12:55:00|35255.6|35235.6|35243.9|35223.9|35255.7|35235.7|35243.3|35223.3|315
1750683600000|2025-06-23 13:00:00|35241.6|35221.6|35235.8|35215.8|35252.5|35232.5|35233|35213|439
1750683900000|2025-06-23 13:05:00|35235.7|35215.7|35245.3|35225.3|35252.8|35232.8|35232.2|35212.2|411
1750684200000|2025-06-23 13:10:00|35245.4|35225.4|35257.2|35237.2|35263.8|35243.8|35244.5|35224.5|377
1750684500000|2025-06-23 13:15:00|35259.7|35239.7|35270.1|35250.1|35275.4|35255.4|35255.6|35235.6|391
1750684800000|2025-06-23 13:20:00|35270|35250|35273.8|35253.8|35281.2|35261.2|35263.7|35243.7|291
1750685100000|2025-06-23 13:25:00|35273.7|35253.7|35269.5|35249.5|35284.5|35264.5|35268.7|35248.7|339
1750685400000|2025-06-23 13:30:00|35269|35249|35256.3|35236.3|35278.6|35258.6|35249.8|35229.8|474
1750685700000|2025-06-23 13:35:00|35256.1|35236.1|35214|35194|35257.6|35237.6|35209.3|35189.3|527
1750686000000|2025-06-23 13:40:00|35216.8|35196.8|35219.7|35151.7|35223.1|35197.6|35189.4|35147.8|546
1750686300000|2025-06-23 13:45:00|35224.4|35152.1|35204.4|35184.4|35224.6|35185.6|35178|35146.7|619
1750686600000|2025-06-23 13:50:00|35204|35184|35182.9|35162.9|35208.2|35188.2|35182.9|35162.9|568
1750686900000|2025-06-23 13:55:00|35183.1|35163.1|35203.8|35153.8|35214.4|35176.8|35179.5|35147.7|430
1750687200000|2025-06-23 14:00:00|35203.9|35153.9|35128.2|35108.2|35205|35172.5|35113.8|35093.8|747
1750687500000|2025-06-23 14:05:00|35127.9|35107.9|35119|35099|35136.8|35116.8|35097.4|35077.4|646
1750687800000|2025-06-23 14:10:00|35118.5|35098.5|35095.4|35075.4|35122|35102|35082.9|35062.9|643
1750688100000|2025-06-23 14:15:00|35094.1|35074.1|35090.2|35070.2|35100.7|35080.7|35084.9|35064.9|501
1750688400000|2025-06-23 14:20:00|35090.3|35070.3|35066.3|35046.3|35090.6|35070.6|35063|35043|610
1750688700000|2025-06-23 14:25:00|35066.7|35046.7|35052.5|35032.5|35066.7|35046.7|35025|35005|663
1750689000000|2025-06-23 14:30:00|35054.2|35034.2|35046.3|35026.3|35065.6|35045.6|35043.1|35023.1|592
1750689300000|2025-06-23 14:35:00|35048.1|35028.1|35055.8|35035.8|35056.7|35036.7|35041.8|35021.8|466
1750689600000|2025-06-23 14:40:00|35055.7|35035.7|35026.2|35006.2|35056.9|35036.9|35023|35003|452
1750689900000|2025-06-23 14:45:00|35024.9|35004.9|35060|35040|35064.2|35044.2|35018.1|34998.1|514
1750690200000|2025-06-23 14:50:00|35060.1|35040.1|35051.7|35031.7|35063.4|35043.4|35048.7|35028.7|534
1750690500000|2025-06-23 14:55:00|35050.4|35030.4|35046.1|35026.1|35050.4|35030.4|35013.1|34993.1|784
1750690800000|2025-06-23 15:00:00|35045.9|35025.9|35041.9|35021.9|35060.3|35040.3|35034.1|35014.1|686
1750691100000|2025-06-23 15:05:00|35041.8|35021.8|35034.4|35014.4|35052.7|35032.7|35030.4|35010.4|454
1750691400000|2025-06-23 15:10:00|35034.3|35014.3|35025.7|35005.7|35034.3|35014.3|35014.5|34994.5|454
1750691700000|2025-06-23 15:15:00|35024.9|35004.9|35002.2|34982.2|35026.5|35006.5|35001.1|34981.1|519
1750692000000|2025-06-23 15:20:00|35001.5|34981.5|35023.2|35003.2|35035|35015|35001.5|34981.5|416
1750692300000|2025-06-23 15:25:00|35022.7|35002.7|35006.3|34986.3|35022.7|35002.7|35003.7|34983.7|421
1750692600000|2025-06-23 15:30:00|35007.3|34987.3|35005.1|34985.1|35014.9|34994.9|34989.2|34969.2|540
1750692900000|2025-06-23 15:35:00|35005|34985|35005.5|34985.5|35009.6|34989.6|34995.5|34975.5|392
1750693200000|2025-06-23 15:40:00|35005.9|34985.9|35013.5|34993.5|35015.7|34995.7|34999.1|34979.1|441
1750693500000|2025-06-23 15:45:00|35012.1|34992.1|35024.4|35004.4|35027|35007|35012.1|34992.1|316
1750693800000|2025-06-23 15:50:00|35024.3|35004.3|35056.8|35036.8|35058.4|35038.4|35024.2|35004.2|412
1750694100000|2025-06-23 15:55:00|35056.7|35036.7|35058.3|35038.3|35061.7|35041.7|35046.9|35026.9|577
1750694400000|2025-06-23 16:00:00|35057.5|35037.5|35050.8|35030.8|35062.6|35042.6|35047.6|35027.6|450
1750694700000|2025-06-23 16:05:00|35051.1|35031.1|35066.5|35046.5|35067.9|35047.9|35050.1|35030.1|354
1750695000000|2025-06-23 16:10:00|35066.6|35046.6|35071.4|35051.4|35072.9|35052.9|35059.1|35039.1|367
1750695300000|2025-06-23 16:15:00|35072.3|35052.3|35072.1|35052.1|35075.8|35055.8|35066.1|35046.1|320
1750695600000|2025-06-23 16:20:00|35072|35052|35071.8|35051.8|35075.9|35055.9|35065.1|35045.1|291
1750695900000|2025-06-23 16:25:00|35072.1|35052.1|35061.4|35041.4|35072.2|35052.2|35056|35036|335
1750696200000|2025-06-23 16:30:00|35061.6|35041.6|35086.7|35066.7|35092.7|35072.7|35060.7|35040.7|419
1750696500000|2025-06-23 16:35:00|35087.4|35067.4|35084.2|35064.2|35120.6|35100.6|35084.2|35064.2|585
1750696800000|2025-06-23 16:40:00|35083.3|35063.3|35036.4|35016.4|35085.6|35065.6|35036.2|35016.2|578
1750697100000|2025-06-23 16:45:00|35036.3|35016.3|35023.3|35003.3|35036.3|35016.3|34999.4|34978.9|630
1750697400000|2025-06-23 16:50:00|35022.3|35002.3|35025|35005|35028.5|35008.5|35013.3|34993.3|541
1750697700000|2025-06-23 16:55:00|35027.9|35007.9|35030|35010|35036.3|35016.3|35022.6|35002.6|489
1750698000000|2025-06-23 17:00:00|35029.9|35009.9|35025.4|35005.4|35042.2|35022.2|35019.5|34999.5|531
1750698300000|2025-06-23 17:05:00|35025.3|35005.3|35027.5|35007.5|35034.9|35014.9|35023.4|35003.4|403
1750698600000|2025-06-23 17:10:00|35026.3|35006.3|35016.4|34996.4|35027.8|35007.8|34996.3|34976.3|550
1750698900000|2025-06-23 17:15:00|35016.1|34996.1|34947.1|34927.1|35025.1|35003.2|34942.1|34907.2|690
1750699200000|2025-06-23 17:20:00|34947.2|34927.2|34951.6|34931.6|34967.5|34935.9|34932.8|34898.6|697
1750699500000|2025-06-23 17:25:00|34951.7|34931.7|34903.3|34883.3|34951.9|34931.9|34900|34880|416
1750699800000|2025-06-23 17:30:00|34903.2|34883.2|34880|34860|34904|34884|34874.6|34854.6|486
1750700100000|2025-06-23 17:35:00|34879.8|34859.8|34872.2|34852.2|34882.7|34862.7|34869.1|34849.1|636
1750700400000|2025-06-23 17:40:00|34872.4|34852.4|34872.6|34852.6|34879.7|34859.7|34867.5|34847.5|600
1750700700000|2025-06-23 17:45:00|34872.4|34852.4|34870.8|34850.8|34881.3|34861.3|34869.1|34849.1|600
1750701000000|2025-06-23 17:50:00|34869.9|34849.9|34866|34846|34876.6|34856.6|34852.4|34832.4|567
1750701300000|2025-06-23 17:55:00|34865.9|34845.9|34868.2|34848.2|34869.5|34849.5|34856.9|34836.9|428
1750701600000|2025-06-23 18:00:00|34868.3|34848.3|34858.3|34838.3|34870|34850|34849.8|34829.8|427
1750701900000|2025-06-23 18:05:00|34859.8|34839.8|34852.4|34832.4|34875.8|34850|34848.1|34818.9|430
1750702200000|2025-06-23 18:10:00|34852.3|34832.3|34847.2|34827.2|34856.8|34836.8|34843.1|34823.1|422
1750702500000|2025-06-23 18:15:00|34847.1|34827.1|34838.5|34818.5|34855.3|34835.3|34837.7|34817.7|494
1750702800000|2025-06-23 18:20:00|34838.7|34818.7|34830.7|34810.7|34840.8|34820.8|34830.3|34810.3|510
1750703100000|2025-06-23 18:25:00|34830.8|34810.8|34848.2|34828.2|34849.7|34829.7|34827.5|34807.5|356
1750703400000|2025-06-23 18:30:00|34852.7|34832.7|34856|34836|34862.2|34842.2|34845.1|34825.1|396
1750703700000|2025-06-23 18:35:00|34855.6|34835.6|34846.2|34826.2|34855.8|34835.8|34837.2|34817.2|346
1750704000000|2025-06-23 18:40:00|34847.7|34827.7|34836.5|34816.5|34850.9|34830.9|34830.8|34810.8|360
1750704300000|2025-06-23 18:45:00|34836.4|34816.4|34830.1|34810.1|34839.7|34819.7|34827.1|34807.1|350
1750704600000|2025-06-23 18:50:00|34830.2|34810.2|34838.2|34818.2|34840|34820|34818.6|34798.6|359
1750704900000|2025-06-23 18:55:00|34838.1|34818.1|34834.2|34814.2|34842|34822|34830.5|34810.5|348
1750705200000|2025-06-23 19:00:00|34834.1|34814.1|34828.7|34808.7|34837.7|34817.7|34822.6|34802.6|358
1750705500000|2025-06-23 19:05:00|34828.6|34808.6|34824.1|34804.1|34842.1|34808.6|34820.6|34786.5|248
1750705800000|2025-06-23 19:10:00|34823.8|34803.8|34822.6|34802.6|34830|34810|34819.5|34799.5|260
1750706100000|2025-06-23 19:15:00|34823|34803|34835.2|34815.2|34841.6|34821.6|34822.1|34802.1|241
1750706400000|2025-06-23 19:20:00|34835.1|34815.1|34826.5|34806.5|34837.9|34817.9|34824.2|34804.2|448
1750706700000|2025-06-23 19:25:00|34826.9|34806.9|34823.8|34803.8|34829.8|34809.8|34821.2|34801.2|508
1750707000000|2025-06-23 19:30:00|34823.6|34803.6|34806.4|34786.4|34833.1|34808.5|34805.4|34761|488
1750707300000|2025-06-23 19:35:00|34805.2|34785.2|34807|34787|34828.5|34788.1|34804.8|34763.7|381
1750707600000|2025-06-23 19:40:00|34807.2|34787.2|34807.8|34787.8|34823.4|34788.9|34802.6|34772.9|295
1750707900000|2025-06-23 19:45:00|34807.7|34787.7|34809.7|34789.7|34811.9|34791.9|34806.1|34786.1|180
1750708200000|2025-06-23 19:50:00|34809.5|34789.5|34805.2|34785.2|34810.6|34790.6|34805.2|34785.2|255
1750708500000|2025-06-23 19:55:00|34805.3|34785.3|34799.2|34779.2|34812.6|34792.6|34797.5|34777.5|285
1750708800000|2025-06-23 20:00:00|34799.1|34779.1|34796.6|34776.6|34810.1|34790.1|34796.2|34776.2|198
1750709100000|2025-06-23 20:05:00|34796.7|34776.7|34797.3|34777.3|34797.4|34777.4|34794.6|34774.6|138
1750709400000|2025-06-23 20:10:00|34797.2|34777.2|34799.1|34779.1|34800.5|34780.5|34795|34775|162
1750709700000|2025-06-23 20:15:00|34799|34779|34797.2|34777.2|34802|34782|34795.8|34775.8|184
1750710000000|2025-06-23 20:20:00|34797.1|34777.1|34810.4|34760.2|34814.3|34779.8|34795|34759.7|124
1750710300000|2025-06-23 20:25:00|34797.5|34777.5|34812|34761.8|34813.7|34779.1|34795.9|34759.9|163
1750710600000|2025-06-23 20:30:00|34812.2|34762.2|34806.9|34756.9|34818.9|34763.6|34806.7|34752.5|196
1750710900000|2025-06-23 20:35:00|34807.1|34757.1|34817.1|34766|34826.7|34774.1|34794.1|34747.4|168
1750711200000|2025-06-23 20:40:00|34817.3|34765.6|34813.2|34763.2|34826.5|34766.8|34813|34754|165
1750711500000|2025-06-23 20:45:00|34813.1|34763.1|34825.6|34761.9|34829.2|34763.3|34813|34745.4|295
1750711800000|2025-06-23 20:50:00|34826.9|34760.4|34849.2|34729.2|34854.5|34767.6|34826.2|34727.7|324
1750712100000|2025-06-23 20:55:00|34849.3|34729.3|34853.8|34733.8|34853.8|34771.8|34821.8|34727.5|415
1750712400000|2025-06-23 21:00:00|34853.4|34733.4|34850.7|34730.7|34853.4|34733.4|34850.7|34730.7|2
1750712700000|2025-06-23 21:05:00|34839|34719|34840|34720|34840|34720|34839|34719|2
1750713000000|2025-06-23 21:10:00|34839|34719|34841|34721|34841|34721|34839|34719|14
1750713300000|2025-06-23 21:15:00|34840|34720|34848.8|34728.8|34849.7|34729.7|34840|34720|33
1750713600000|2025-06-23 21:20:00|34848.9|34728.9|34851.7|34731.7|34852|34732|34848|34728|12
1750713900000|2025-06-23 21:25:00|34851.9|34731.9|34852.4|34732.4|34852.5|34732.5|34848.3|34728.3|31
1750714200000|2025-06-23 21:30:00|34851.5|34731.5|34849.5|34729.5|34852.4|34732.4|34846.9|34726.9|58
1750714500000|2025-06-23 21:35:00|34849.3|34729.3|34846.3|34726.3|34849.9|34729.9|34845.8|34725.8|87
1750714800000|2025-06-23 21:40:00|34846.4|34726.4|34849.3|34729.3|34849.9|34729.9|34846|34726|41
1750715100000|2025-06-23 21:45:00|34848.7|34728.7|34840.9|34720.9|34851|34731|34837.6|34717.6|58
1750715400000|2025-06-23 21:50:00|34841.7|34721.7|34852.2|34732.2|34852.8|34732.8|34841.1|34721.1|81
1750715700000|2025-06-23 21:55:00|34851.8|34731.8|34850|34730|34852.4|34732.4|34849.5|34729.5|35
1750716000000|2025-06-23 22:00:00|34850.5|34730.5|34837.9|34717.9|34867.2|34747.2|34834.1|34714.1|210
1750716300000|2025-06-23 22:05:00|34837.8|34717.8|34805.2|34685.2|34838.6|34718.6|34799.5|34679.5|380
1750716600000|2025-06-23 22:10:00|34820.4|34700.4|34817.6|34697.6|34822.7|34702.7|34802.6|34682.6|195
1750716900000|2025-06-23 22:15:00|34806.1|34686.1|34810.2|34690.2|34846.3|34726.3|34803.7|34683.7|367
1750717200000|2025-06-23 22:20:00|34809.4|34689.4|34800.6|34680.6|34816.6|34696.6|34799.6|34679.6|420
1750717500000|2025-06-23 22:25:00|34800.5|34680.5|34798|34678|34808.3|34688.3|34789.3|34669.3|343
1750717800000|2025-06-23 22:30:00|34798.1|34678.1|34815.9|34695.9|34824.9|34704.9|34792.8|34672.8|396
1750718100000|2025-06-23 22:35:00|34816.1|34696.1|34813|34693|34826.3|34706.3|34808.9|34688.9|330
1750718400000|2025-06-23 22:40:00|34813.1|34693.1|34830.3|34710.3|34832.3|34712.3|34803.9|34683.9|367
1750718700000|2025-06-23 22:45:00|34830.4|34710.4|34830|34710|34855.2|34735.2|34828.1|34708.1|370
1750719000000|2025-06-23 22:50:00|34829.9|34709.9|34826|34706|34837.9|34717.9|34825.4|34705.4|260
1750719300000|2025-06-23 22:55:00|34825.6|34705.6|34821.2|34701.2|34837|34717|34818.4|34698.4|260
1750719600000|2025-06-23 23:00:00|34827|34707|34822.6|34702.6|34849|34729|34822.2|34702.2|559
1750719900000|2025-06-23 23:05:00|34822.5|34702.5|34822.5|34702.5|34839.2|34719.2|34817.4|34697.4|282
1750720200000|2025-06-23 23:10:00|34822.6|34702.6|34826|34706|34839.5|34719.5|34814.5|34694.5|266
1750720500000|2025-06-23 23:15:00|34825.7|34705.7|34813.5|34693.5|34828|34708|34800.1|34680.1|372
1750720800000|2025-06-23 23:20:00|34814.1|34694.1|34794.2|34674.2|34815.3|34695.3|34787.4|34667.4|379
1750721100000|2025-06-23 23:25:00|34794.1|34674.1|34801.4|34681.4|34815.2|34695.2|34789.3|34669.3|367
1750721400000|2025-06-23 23:30:00|34798.6|34678.6|34815.1|34695.1|34815.2|34695.2|34791.9|34671.9|302
1750721700000|2025-06-23 23:35:00|34815|34695|34797.2|34677.2|34817.7|34697.7|34776.7|34656.7|284
1750722000000|2025-06-23 23:40:00|34797.3|34677.3|34782.7|34662.7|34809.5|34689.5|34776.9|34656.9|236
1750722300000|2025-06-23 23:45:00|34782.6|34662.6|34783.1|34663.1|34813.2|34693.2|34768.2|34648.2|164
1750722600000|2025-06-23 23:50:00|34783.2|34663.2|34810.5|34690.6|34813.3|34693.4|34769.2|34649.2|140
1750722900000|2025-06-23 23:55:00|34804|34684|34807.6|34687.6|34835.4|34715.4|34803.3|34683.3|339
1750723200000|2025-06-24 00:00:00|34807.4|34687.4|34767.3|34715.6|34807.4|34720.6|34755.6|34678.8|722
1750723500000|2025-06-24 00:05:00|34767.2|34715.8|34784.4|34710.5|34789.2|34725.9|34767|34706.1|594
1750723800000|2025-06-24 00:10:00|34784.1|34710.4|34769.8|34703|34784.2|34722.9|34765.2|34702.9|549
1750724100000|2025-06-24 00:15:00|34769.6|34703.2|34772.4|34708.8|34781.4|34723.9|34760|34698.9|629
1750724400000|2025-06-24 00:20:00|34772.5|34709.2|34775.4|34711.8|34775.4|34719.5|34763|34703.4|499
1750724700000|2025-06-24 00:25:00|34775.5|34711.7|34776.5|34701.6|34783|34721.1|34759.9|34696.2|621
1750725000000|2025-06-24 00:30:00|34776.8|34701.7|34764.2|34692.4|34777.1|34702.7|34760.8|34688.6|499
1750725300000|2025-06-24 00:35:00|34764.3|34692.3|34763.6|34692.9|34767|34698.9|34755.8|34688.5|526
1750725600000|2025-06-24 00:40:00|34762.6|34693.1|34740.9|34680.2|34770.8|34702.2|34736.9|34680.1|485
1750725900000|2025-06-24 00:45:00|34741|34680.1|34761.2|34697.5|34763.4|34697.7|34720.2|34663.9|493
1750726200000|2025-06-24 00:50:00|34760.9|34697.2|34770.7|34698.5|34794.9|34726.6|34754.3|34688.8|748
1750726500000|2025-06-24 00:55:00|34764.8|34699.8|34760.4|34694.8|34779.9|34709|34751.6|34683.9|600
1750726800000|2025-06-24 01:00:00|34760.3|34695|34765.9|34702.2|34771.2|34711.7|34756.7|34695|542
1750727100000|2025-06-24 01:05:00|34765.8|34702.3|34749.9|34695.4|34765.9|34708.5|34732.2|34677.3|466
1750727400000|2025-06-24 01:10:00|34750.7|34697|34744.9|34681.4|34755.5|34697.6|34728.1|34673.8|450
1750727700000|2025-06-24 01:15:00|34744.8|34681.5|34749.6|34686.5|34753.8|34698.8|34735.8|34674|421
1750728000000|2025-06-24 01:20:00|34749.3|34685.9|34757.8|34694.9|34760|34696.6|34736.8|34682|397
1750728300000|2025-06-24 01:25:00|34758.4|34695|34758.5|34697.7|34761.4|34703.6|34744.1|34689.6|283
1750728600000|2025-06-24 01:30:00|34758.9|34698.1|34752.7|34702.7|34762.9|34705|34745.5|34689.8|364
1750728900000|2025-06-24 01:35:00|34752.8|34702.8|34767.5|34717.5|34773.4|34719.1|34752|34697|420
1750729200000|2025-06-24 01:40:00|34767.3|34717.3|34773.6|34723.6|34783.4|34726.2|34763.7|34704.9|428
1750729500000|2025-06-24 01:45:00|34773.5|34723.5|34787.1|34723.4|34787.4|34727.9|34766.4|34712.6|398
1750729800000|2025-06-24 01:50:00|34787.2|34723.3|34782.1|34721.8|34787.2|34729.2|34774.1|34716.2|414
1750730100000|2025-06-24 01:55:00|34782|34721.7|34784.2|34725.1|34788.9|34732.6|34774.4|34721.2|394
1750730400000|2025-06-24 02:00:00|34784.5|34725.4|34788.2|34729.8|34789|34734.1|34773.9|34719.9|366
1750730700000|2025-06-24 02:05:00|34784.6|34734.6|34798.2|34735.2|34807.6|34748.5|34774.7|34718.8|376
1750731000000|2025-06-24 02:10:00|34798.1|34735.3|34786.2|34727.9|34799.3|34742.6|34781.8|34721|364
1750731300000|2025-06-24 02:15:00|34786.6|34727.8|34797.5|34722.3|34798.6|34736.3|34781.9|34719|365
1750731600000|2025-06-24 02:20:00|34797.6|34722.4|34787.1|34730.9|34800.4|34743.7|34783.6|34722.4|444
1750731900000|2025-06-24 02:25:00|34787.3|34730.8|34781|34717.8|34791.3|34733|34780.6|34712|339
1750732200000|2025-06-24 02:30:00|34780.5|34717.7|34768.7|34704.2|34780.5|34717.7|34763.8|34703.2|432
1750732500000|2025-06-24 02:35:00|34768.6|34704.6|34767|34712.3|34772.2|34716.7|34761.8|34702.9|340
1750732800000|2025-06-24 02:40:00|34767.2|34712.1|34760.3|34710.3|34774.9|34718.6|34759.2|34705.3|267
1750733100000|2025-06-24 02:45:00|34765.4|34704.4|34759.2|34709.2|34770.8|34713.7|34758.7|34702.5|283
1750733400000|2025-06-24 02:50:00|34759.3|34709.3|34757.4|34697.2|34769.3|34710.6|34757.3|34690.2|328
1750733700000|2025-06-24 02:55:00|34761.8|34697.1|34760.2|34695.9|34762.1|34697.1|34753.5|34686.9|335
1750734000000|2025-06-24 03:00:00|34752.4|34695.7|34759.3|34689.3|34762.1|34698.3|34746.6|34682.4|349
1750734300000|2025-06-24 03:05:00|34759.2|34689.4|34751.6|34682.8|34759.3|34691.8|34747.8|34682.8|239
1750734600000|2025-06-24 03:10:00|34747.9|34686.2|34743.6|34677.2|34752.2|34690|34742.5|34672.9|266
1750734900000|2025-06-24 03:15:00|34743.5|34677.4|34741.9|34688.6|34751|34691.3|34737.5|34669.7|300
1750735200000|2025-06-24 03:20:00|34742.1|34688.5|34747.7|34683.8|34747.9|34691|34740|34678.3|282
1750735500000|2025-06-24 03:25:00|34747.5|34683.5|34739|34687.3|34750.1|34692|34737.5|34678.7|260
1750735800000|2025-06-24 03:30:00|34738.9|34687.4|34738.7|34688.1|34749.7|34690.4|34736.8|34679.2|279
1750736100000|2025-06-24 03:35:00|34738.4|34687.9|34749.9|34699.9|34755.9|34702.7|34737.4|34680.7|284
1750736400000|2025-06-24 03:40:00|34749.8|34699.8|34753.1|34691.8|34755.6|34700.1|34741.9|34685.9|242
1750736700000|2025-06-24 03:45:00|34754.6|34690.1|34739.7|34687.8|34754.6|34697.6|34739.7|34682|210
1750737000000|2025-06-24 03:50:00|34739.6|34687.9|34736.6|34670.2|34745.2|34689.4|34728.7|34667.8|327
1750737300000|2025-06-24 03:55:00|34737|34670.4|34740.8|34685.7|34748.8|34688.1|34733.1|34670|380
1750737600000|2025-06-24 04:00:00|34740|34684.8|34752.5|34686.8|34753.8|34693.3|34737.2|34675.1|352
1750737900000|2025-06-24 04:05:00|34752.8|34687|34749.7|34689.6|34754.6|34695.6|34738.9|34681.8|286
1750738200000|2025-06-24 04:10:00|34749.1|34689.5|34750.8|34686.6|34754.2|34694.9|34742.5|34684.4|297
1750738500000|2025-06-24 04:15:00|34750.2|34686.5|34744.6|34688.6|34756.7|34692.9|34739.7|34677.7|282
1750738800000|2025-06-24 04:20:00|34745.1|34688.1|34748.1|34682.3|34749.5|34688.8|34735.4|34677.3|214
1750739100000|2025-06-24 04:25:00|34748.6|34682.4|34754.6|34660.2|34754.6|34688.7|34735.7|34660.2|297
1750739400000|2025-06-24 04:30:00|34752.5|34662.6|34741.2|34665.2|34755.2|34668.6|34740.9|34656.4|340
1750739700000|2025-06-24 04:35:00|34741.5|34665.3|34738.3|34674.3|34744.3|34682|34730.9|34665|314
1750740000000|2025-06-24 04:40:00|34739.5|34674.4|34728.5|34676.8|34739.8|34682.2|34726|34667.4|289
1750740300000|2025-06-24 04:45:00|34728.6|34676.7|34716.6|34651.8|34735.3|34677.6|34703.4|34649.4|435
1750740600000|2025-06-24 04:50:00|34716.4|34652|34728.8|34672.7|34730.3|34677.5|34698.4|34647.3|339
1750740900000|2025-06-24 04:55:00|34728.9|34673|34729.2|34676.7|34730.1|34678|34718.8|34663.5|300
1750741200000|2025-06-24 05:00:00|34729.5|34676.8|34726.9|34675.6|34737.5|34703.2|34706.4|34670.1|318
1750741500000|2025-06-24 05:05:00|34726.5|34689.3|34718.2|34667.8|34733.7|34691.5|34707.7|34664.2|259
1750741800000|2025-06-24 05:10:00|34719.4|34666.7|34740.6|34681.8|34741.6|34683.9|34711.6|34653|351
1750742100000|2025-06-24 05:15:00|34740.3|34682|34731.1|34671.1|34741.7|34684.5|34727.6|34669.3|304
1750742400000|2025-06-24 05:20:00|34731|34671.2|34726.2|34676.1|34733.3|34676.3|34712.6|34661.2|267
1750742700000|2025-06-24 05:25:00|34726.3|34676.3|34731.4|34675.8|34735.2|34680.5|34726.2|34669|229
1750743000000|2025-06-24 05:30:00|34731.3|34676|34717.8|34661.3|34731.5|34678.5|34709.8|34650.7|329
1750743300000|2025-06-24 05:35:00|34718.5|34661.1|34722.7|34664|34736.8|34669.7|34713.5|34657.5|310
1750743600000|2025-06-24 05:40:00|34722.2|34664.5|34736.6|34669.8|34745.4|34680.6|34718.8|34657.5|441
1750743900000|2025-06-24 05:45:00|34736.8|34670.3|34744.3|34663.2|34748.3|34680.9|34731.4|34663|364
1750744200000|2025-06-24 05:50:00|34744.5|34663|34734.3|34651.7|34744.7|34672.1|34724.7|34649.4|329
1750744500000|2025-06-24 05:55:00|34733.1|34651|34718.2|34649.3|34735.9|34660.1|34704|34641.2|826
1750744800000|2025-06-24 06:00:00|34717.9|34650.3|34679.9|34659.9|34724.8|34666.8|34655.5|34635.5|545
1750745100000|2025-06-24 06:05:00|34680.2|34660.2|34681.1|34626|34706.3|34672.3|34667.5|34616.6|506
1750745400000|2025-06-24 06:10:00|34681.3|34626.1|34650.3|34630.3|34689|34637.2|34647.6|34608|464
1750745700000|2025-06-24 06:15:00|34650.4|34630.4|34618.5|34598.5|34650.4|34630.4|34602.6|34582.6|544
1750746000000|2025-06-24 06:20:00|34620.7|34600.7|34615.8|34595.8|34688.1|34612.2|34608.4|34588.4|508
1750746300000|2025-06-24 06:25:00|34616.4|34596.4|34609.9|34589.9|34621.2|34601.2|34602.3|34582.3|493
1750746600000|2025-06-24 06:30:00|34610.3|34590.3|34631.7|34611.7|34632.1|34612.1|34605|34585|437
1750746900000|2025-06-24 06:35:00|34631.6|34611.6|34652.2|34632.2|34660.6|34640.6|34630.5|34610.5|442
1750747200000|2025-06-24 06:40:00|34651.4|34631.4|34646.9|34626.9|34658.9|34638.9|34638.1|34618.1|386
1750747500000|2025-06-24 06:45:00|34646.8|34626.8|34650.6|34630.6|34650.8|34630.8|34638.5|34618.5|401
1750747800000|2025-06-24 06:50:00|34650.5|34630.5|34668.8|34648.8|34671.6|34651.6|34650.5|34630.5|408
1750748100000|2025-06-24 06:55:00|34669|34649|34670.7|34650.7|34683.7|34663.7|34654.4|34634.4|494
1750748400000|2025-06-24 07:00:00|34671.6|34651.6|34662.8|34642.8|34687.7|34667.7|34657.4|34637.4|526
1750748700000|2025-06-24 07:05:00|34662.9|34642.9|34683.8|34663.8|34683.8|34663.8|34661.7|34641.7|498
1750749000000|2025-06-24 07:10:00|34684.6|34664.6|34647.5|34627.5|34689.2|34669.2|34646|34626|477
1750749300000|2025-06-24 07:15:00|34647.3|34627.3|34644.5|34624.5|34649.1|34629.1|34633.5|34613.5|427
1750749600000|2025-06-24 07:20:00|34644.9|34624.9|34654.7|34634.7|34658.1|34638.1|34633.2|34613.2|371
1750749900000|2025-06-24 07:25:00|34654.6|34634.6|34651.3|34631.3|34681.3|34661.3|34648.6|34628.6|504
1750750200000|2025-06-24 07:30:00|34650.1|34630.1|34725.7|34705.7|34753.7|34733.7|34648.7|34628.7|662
1750750500000|2025-06-24 07:35:00|34725.6|34705.6|34713.9|34693.9|34729.1|34709.1|34708.2|34688.2|424
1750750800000|2025-06-24 07:40:00|34713.7|34693.7|34715.6|34695.6|34719.1|34699.1|34705.8|34685.8|448
1750751100000|2025-06-24 07:45:00|34714.7|34694.7|34722.6|34702.6|34727.3|34707.3|34714.6|34694.6|408
1750751400000|2025-06-24 07:50:00|34722.4|34702.4|34780|34760|34795.6|34775.6|34716.7|34696.7|638
1750751700000|2025-06-24 07:55:00|34780.1|34760.1|34741.2|34721.2|34782.5|34762.5|34723.3|34703.3|562
1750752000000|2025-06-24 08:00:00|34743.7|34723.7|34739.1|34719.1|34744|34724|34711.4|34691.4|525
1750752300000|2025-06-24 08:05:00|34738.6|34718.6|34736.3|34716.3|34750.3|34730.3|34724.3|34704.3|400
1750752600000|2025-06-24 08:10:00|34736.4|34716.4|34727.2|34707.2|34739.3|34719.3|34725.6|34705.6|420
1750752900000|2025-06-24 08:15:00|34727.1|34707.1|34725.4|34705.4|34730.6|34710.6|34723.7|34703.7|473
1750753200000|2025-06-24 08:20:00|34726.6|34706.6|34703.6|34683.6|34732|34712|34695.6|34675.6|516
1750753500000|2025-06-24 08:25:00|34703.8|34683.8|34690.8|34670.8|34712.7|34692.7|34683.2|34663.2|472
1750753800000|2025-06-24 08:30:00|34690.4|34670.4|34683|34663|34696.3|34676.3|34679.9|34659.9|395
1750754100000|2025-06-24 08:35:00|34683.6|34663.6|34697.5|34677.5|34705.5|34685.5|34681.4|34661.4|427
1750754400000|2025-06-24 08:40:00|34697.1|34677.1|34683.7|34663.7|34700.7|34680.7|34675.7|34655.7|388
1750754700000|2025-06-24 08:45:00|34683.6|34663.6|34677.2|34657.2|34688.8|34668.8|34674.7|34654.7|354
1750755000000|2025-06-24 08:50:00|34678|34658|34673.1|34653.1|34681|34661|34666.9|34646.9|183
1750755300000|2025-06-24 08:55:00|34673.9|34653.9|34670.3|34650.3|34675|34655|34659.6|34639.6|291
1750755600000|2025-06-24 09:00:00|34670.7|34650.7|34662.9|34642.9|34674.4|34654.4|34662.9|34642.9|389
1750755900000|2025-06-24 09:05:00|34663|34643|34654.5|34634.5|34667.9|34647.9|34653.3|34633.3|346
1750756200000|2025-06-24 09:10:00|34653.9|34633.9|34646.4|34626.4|34656.4|34636.4|34638.5|34618.5|364
1750756500000|2025-06-24 09:15:00|34646.9|34626.9|34622.7|34602.7|34647.2|34627.2|34621.2|34601.2|408
1750756800000|2025-06-24 09:20:00|34622.5|34602.5|34611.3|34591.3|34629.9|34609.9|34608.7|34588.7|359
1750757100000|2025-06-24 09:25:00|34611.1|34591.1|34617.5|34597.5|34625.4|34605.4|34608|34588|415
1750757400000|2025-06-24 09:30:00|34617.7|34597.7|34618.4|34598.4|34622.8|34602.8|34613.5|34593.5|304
1750757700000|2025-06-24 09:35:00|34618.8|34598.8|34604.8|34584.8|34619.5|34599.5|34603.8|34583.8|356
1750758000000|2025-06-24 09:40:00|34604.3|34584.3|34622.1|34602.1|34626|34606|34597.7|34577.7|396
1750758300000|2025-06-24 09:45:00|34621.9|34601.9|34619.3|34599.3|34630.9|34610.9|34618.2|34598.2|471
1750758600000|2025-06-24 09:50:00|34619|34599|34630.6|34610.6|34636.6|34616.6|34619|34599|440
1750758900000|2025-06-24 09:55:00|34630.8|34610.8|34637|34617|34637|34617|34629.3|34609.3|252
1750759200000|2025-06-24 10:00:00|34637.6|34617.6|34645.8|34625.8|34648.1|34628.1|34636.3|34616.3|315
1750759500000|2025-06-24 10:05:00|34645.7|34625.7|34655.9|34635.9|34659|34639|34644.8|34624.8|287
1750759800000|2025-06-24 10:10:00|34656|34636|34651.6|34631.6|34663|34643|34646.6|34626.6|236
1750760100000|2025-06-24 10:15:00|34651|34631|34669.4|34649.4|34670.6|34650.6|34650.8|34630.8|234
1750760400000|2025-06-24 10:20:00|34669.9|34649.9|34666.1|34646.1|34671.1|34651.1|34662.8|34642.8|282
1750760700000|2025-06-24 10:25:00|34666|34646|34667|34647|34670|34650|34665.1|34645.1|352
1750761000000|2025-06-24 10:30:00|34666.4|34646.4|34673.2|34653.2|34673.8|34653.8|34661.2|34641.2|344
1750761300000|2025-06-24 10:35:00|34673.3|34653.3|34678.4|34658.4|34680.3|34660.3|34671.2|34651.2|220
1750761600000|2025-06-24 10:40:00|34678.5|34658.5|34671.6|34651.6|34678.5|34658.5|34667.1|34647.1|239
1750761900000|2025-06-24 10:45:00|34671.5|34651.5|34666.8|34646.8|34675.7|34655.7|34666.8|34646.8|240
1750762200000|2025-06-24 10:50:00|34666.6|34646.6|34666.6|34646.6|34668.7|34648.7|34661.7|34641.7|258
1750762500000|2025-06-24 10:55:00|34666.4|34646.4|34668|34648|34671.1|34651.1|34661.1|34641.1|362
1750762800000|2025-06-24 11:00:00|34667.6|34647.6|34672.3|34652.3|34673.4|34653.4|34659.1|34639.1|396
1750763100000|2025-06-24 11:05:00|34672.4|34652.4|34660.6|34640.6|34672.4|34652.4|34659.2|34639.2|210
1750763400000|2025-06-24 11:10:00|34658.9|34638.9|34655.8|34635.8|34663.3|34643.3|34652.6|34632.6|289
1750763700000|2025-06-24 11:15:00|34655.7|34635.7|34662.8|34642.8|34663|34643|34647.3|34627.3|285
1750764000000|2025-06-24 11:20:00|34662.7|34642.7|34648.1|34628.1|34671.2|34651.2|34647.3|34627.3|329
1750764300000|2025-06-24 11:25:00|34648.6|34628.6|34645.3|34625.3|34654.6|34634.6|34643.2|34623.2|507
1750764600000|2025-06-24 11:30:00|34644.6|34624.6|34643.4|34623.4|34646|34626|34623.7|34603.7|348
1750764900000|2025-06-24 11:35:00|34643.5|34623.5|34640|34620|34651.9|34631.9|34638.3|34618.3|226
1750765200000|2025-06-24 11:40:00|34640.1|34620.1|34652.1|34632.1|34652.7|34632.7|34634.9|34614.9|284
1750765500000|2025-06-24 11:45:00|34652.2|34632.2|34654.8|34634.8|34658.4|34638.4|34647.5|34627.5|271
1750765800000|2025-06-24 11:50:00|34655.4|34635.4|34673.1|34653.1|34674.4|34654.4|34655.4|34635.4|360
1750766100000|2025-06-24 11:55:00|34672.9|34652.9|34703.8|34611.9|34703.8|34654.5|34655.6|34611|575
1750766400000|2025-06-24 12:00:00|34704|34613.1|34647.4|34627.4|34708|34659.4|34641.4|34609.2|466
1750766700000|2025-06-24 12:05:00|34646.4|34626.4|34647.2|34627.2|34656.9|34636.9|34637.5|34617.5|813
1750767000000|2025-06-24 12:10:00|34649|34629|34650.3|34630.3|34661.6|34641.6|34646|34626|621
1750767300000|2025-06-24 12:15:00|34652.2|34632.2|34654.2|34634.2|34660.1|34640.1|34646.3|34626.3|372
1750767600000|2025-06-24 12:20:00|34654.4|34634.4|34657.3|34637.3|34663.1|34643.1|34643.1|34623.1|350
1750767900000|2025-06-24 12:25:00|34654.7|34634.7|34657.4|34637.4|34664.5|34644.5|34651.8|34631.8|291
1750768200000|2025-06-24 12:30:00|34657.5|34637.5|34643.4|34623.4|34679.8|34659.8|34637.6|34617.6|641
1750768500000|2025-06-24 12:35:00|34644.4|34624.4|34628.6|34608.6|34644.7|34624.7|34623.4|34603.4|446
1750768800000|2025-06-24 12:40:00|34629.1|34609.1|34638.7|34618.7|34650.6|34630.6|34624.7|34604.7|406
1750769100000|2025-06-24 12:45:00|34638.8|34618.8|34641.2|34621.2|34646.7|34626.7|34636.4|34616.4|349
1750769400000|2025-06-24 12:50:00|34643|34623|34658.7|34638.7|34663.8|34643.8|34643|34623|364
1750769700000|2025-06-24 12:55:00|34658.8|34638.8|34653.4|34633.4|34663.5|34643.5|34651.1|34631.1|374
1750770000000|2025-06-24 13:00:00|34652.3|34632.3|34657.1|34637.1|34665.3|34645.3|34644.3|34624.3|378
1750770300000|2025-06-24 13:05:00|34656.1|34636.1|34656.8|34636.8|34666.4|34646.4|34648.4|34628.4|489
1750770600000|2025-06-24 13:10:00|34656.9|34636.9|34674|34654|34679.4|34659.4|34655.8|34635.8|416
1750770900000|2025-06-24 13:15:00|34672.8|34652.8|34668.9|34648.9|34686.7|34666.7|34666|34646|461
1750771200000|2025-06-24 13:20:00|34668.8|34648.8|34670.8|34650.8|34675.4|34655.4|34654.2|34634.2|394
1750771500000|2025-06-24 13:25:00|34672.4|34652.4|34679.2|34659.2|34681.1|34661.1|34665.8|34645.8|396
1750771800000|2025-06-24 13:30:00|34679.5|34659.5|34656.7|34636.7|34682.3|34662.3|34649.2|34629.2|394
1750772100000|2025-06-24 13:35:00|34656.6|34636.6|34648.7|34628.7|34656.6|34636.6|34644.2|34624.2|409
1750772400000|2025-06-24 13:40:00|34648.8|34628.8|34648.9|34628.9|34661.1|34641.1|34634.1|34614.1|471
1750772700000|2025-06-24 13:45:00|34649|34629|34639.5|34619.5|34649|34629|34626.6|34606.6|474
1750773000000|2025-06-24 13:50:00|34639.4|34619.4|34644.9|34624.9|34651|34631|34633.3|34613.3|418
1750773300000|2025-06-24 13:55:00|34645.1|34625.1|34673.7|34589.7|34673.7|34629.3|34624.7|34580.3|567
1750773600000|2025-06-24 14:00:00|34667.8|34586.4|34631.4|34611.4|34667.8|34624|34628|34582|508
1750773900000|2025-06-24 14:05:00|34631.5|34611.5|34583.2|34563.2|34631.8|34611.8|34582.7|34562.7|533
1750774200000|2025-06-24 14:10:00|34583.3|34563.3|34572.7|34552.7|34583.3|34563.3|34569.7|34549.7|496
1750774500000|2025-06-24 14:15:00|34572.9|34552.9|34555.8|34535.8|34574.3|34554.3|34542.7|34522.7|609
1750774800000|2025-06-24 14:20:00|34556.3|34536.3|34484.3|34464.3|34562.4|34542.4|34480.5|34460.5|664
1750775100000|2025-06-24 14:25:00|34484.5|34464.5|34493.4|34473.4|34501.9|34481.9|34451|34431|500
1750775400000|2025-06-24 14:30:00|34492.3|34472.3|34496|34476|34516.6|34496.6|34487.5|34467.5|631
1750775700000|2025-06-24 14:35:00|34495.9|34475.9|34518.6|34498.6|34530.3|34510.3|34490.7|34470.7|561
1750776000000|2025-06-24 14:40:00|34517.9|34497.9|34505.4|34485.4|34529.4|34509.4|34500.3|34480.3|606
1750776300000|2025-06-24 14:45:00|34505.5|34485.5|34529.1|34509.1|34529.5|34509.5|34500.8|34480.8|505
1750776600000|2025-06-24 14:50:00|34529.2|34509.2|34549.7|34529.7|34550.2|34530.2|34528.3|34508.3|593
1750776900000|2025-06-24 14:55:00|34549.6|34529.6|34560.4|34540.4|34565.8|34545.8|34545.4|34525.4|598
1750777200000|2025-06-24 15:00:00|34559.5|34539.5|34521.9|34501.9|34562.3|34542.3|34521.6|34501.6|641
1750777500000|2025-06-24 15:05:00|34523.8|34503.8|34524.1|34504.1|34529.5|34509.5|34506.7|34486.7|560
1750777800000|2025-06-24 15:10:00|34524|34504|34542.7|34522.7|34544.4|34524.4|34509.9|34489.9|494
1750778100000|2025-06-24 15:15:00|34542.2|34522.2|34529.1|34509.1|34542.7|34522.7|34524.2|34504.2|435
1750778400000|2025-06-24 15:20:00|34528.8|34508.8|34536|34516|34536|34516|34513.5|34493.5|454
1750778700000|2025-06-24 15:25:00|34536.1|34516.1|34545.9|34525.9|34549.6|34529.6|34532.9|34512.9|396
1750779000000|2025-06-24 15:30:00|34546|34526|34560.3|34540.3|34563.4|34543.4|34535.4|34515.4|538
1750779300000|2025-06-24 15:35:00|34560.4|34540.4|34560|34540|34568.2|34548.2|34554.1|34534.1|399
1750779600000|2025-06-24 15:40:00|34559.5|34539.5|34567|34547|34567|34547|34550.3|34530.3|418
1750779900000|2025-06-24 15:45:00|34566.8|34546.8|34568.2|34548.2|34581.1|34561.1|34560|34540|348
1750780200000|2025-06-24 15:50:00|34568|34548|34576|34556|34583.4|34563.4|34566.7|34546.7|462
1750780500000|2025-06-24 15:55:00|34576.1|34556.1|34601|34581|34602.4|34582.4|34576.1|34556.1|406
1750780800000|2025-06-24 16:00:00|34599.3|34579.3|34596.2|34576.2|34602|34582|34589.5|34569.5|401
1750781100000|2025-06-24 16:05:00|34596.4|34576.4|34607.8|34587.8|34608.8|34588.8|34593.4|34573.4|394
1750781400000|2025-06-24 16:10:00|34607.2|34587.2|34590.1|34570.1|34608.3|34588.3|34590|34570|328
1750781700000|2025-06-24 16:15:00|34590.9|34570.9|34586.5|34566.5|34594.9|34574.9|34586.5|34566.5|273
1750782000000|2025-06-24 16:20:00|34586.7|34566.7|34574.3|34554.3|34587.6|34567.6|34574.1|34554.1|343
1750782300000|2025-06-24 16:25:00|34574.1|34554.1|34570.4|34550.4|34579.2|34559.2|34567.1|34547.1|313
1750782600000|2025-06-24 16:30:00|34571|34551|34559.2|34539.2|34574.5|34554.5|34558.1|34538.1|322
1750782900000|2025-06-24 16:35:00|34560.2|34540.2|34558.3|34538.3|34564.7|34544.7|34552.1|34532.1|329
1750783200000|2025-06-24 16:40:00|34558.4|34538.4|34562.6|34542.6|34565.1|34545.1|34553.3|34533.3|446
1750783500000|2025-06-24 16:45:00|34562.7|34542.7|34565.3|34545.3|34573.7|34553.7|34560.6|34540.6|351
1750783800000|2025-06-24 16:50:00|34565.4|34545.4|34553|34533|34565.4|34545.4|34549.3|34529.3|359
1750784100000|2025-06-24 16:55:00|34553.1|34533.1|34547.1|34527.1|34554.5|34534.5|34544.1|34524.1|375
1750784400000|2025-06-24 17:00:00|34547.2|34527.2|34548.6|34528.6|34552.6|34532.6|34543.9|34523.9|318
1750784700000|2025-06-24 17:05:00|34548|34528|34543.5|34523.5|34551.6|34531.6|34542|34522|269
1750785000000|2025-06-24 17:10:00|34543.6|34523.6|34542.1|34522.1|34550|34530|34537.9|34517.9|292
1750785300000|2025-06-24 17:15:00|34541.8|34521.8|34528.5|34508.5|34542.6|34522.6|34527.5|34507.5|347
1750785600000|2025-06-24 17:20:00|34528.3|34508.3|34531|34511|34534.6|34514.6|34523.9|34503.9|376
1750785900000|2025-06-24 17:25:00|34531.1|34511.1|34536.3|34516.3|34538.5|34518.5|34531|34511|270
1750786200000|2025-06-24 17:30:00|34536.2|34516.2|34534.2|34514.2|34539.7|34519.7|34528.6|34508.6|336
1750786500000|2025-06-24 17:35:00|34533.5|34513.5|34523.7|34503.7|34534.7|34514.7|34516.2|34496.2|295
1750786800000|2025-06-24 17:40:00|34524.4|34504.4|34529.1|34509.1|34529.5|34509.5|34521.6|34501.6|240
1750787100000|2025-06-24 17:45:00|34529|34509|34527.8|34507.8|34534.4|34514.4|34520.7|34500.7|466
1750787400000|2025-06-24 17:50:00|34527.7|34507.7|34533.8|34513.8|34541.9|34521.9|34527.3|34507.3|418
1750787700000|2025-06-24 17:55:00|34533.6|34513.6|34536.9|34516.9|34541|34521|34532.5|34512.5|406
1750788000000|2025-06-24 18:00:00|34536.8|34516.8|34538.5|34518.5|34544|34524|34529.9|34509.9|317
1750788300000|2025-06-24 18:05:00|34537.6|34517.6|34533.4|34513.4|34540.8|34520.8|34533.4|34513.4|215
1750788600000|2025-06-24 18:10:00|34533.5|34513.5|34532.3|34512.3|34537.1|34517.1|34526.4|34506.4|256
1750788900000|2025-06-24 18:15:00|34533.1|34513.1|34537.3|34517.3|34537.5|34517.5|34529.2|34509.2|174
1750789200000|2025-06-24 18:20:00|34537.4|34517.4|34549.1|34529.1|34550.6|34530.6|34530.9|34510.9|329
1750789500000|2025-06-24 18:25:00|34548.9|34528.9|34545.2|34525.2|34551.1|34531.1|34542.4|34522.4|221
1750789800000|2025-06-24 18:30:00|34545.1|34525.1|34552.8|34532.8|34554|34534|34543.6|34523.6|260
1750790100000|2025-06-24 18:35:00|34552.2|34532.2|34555.3|34535.3|34555.5|34535.5|34547.1|34527.1|268
1750790400000|2025-06-24 18:40:00|34555.2|34535.2|34550.1|34530.1|34556.8|34536.8|34549|34529|212
1750790700000|2025-06-24 18:45:00|34550|34530|34551|34531|34554.6|34534.6|34548.2|34528.2|133
1750791000000|2025-06-24 18:50:00|34551.5|34531.5|34553.1|34533.1|34554.6|34534.6|34550.2|34530.2|179
1750791300000|2025-06-24 18:55:00|34553|34533|34545.7|34525.7|34554.6|34534.6|34543.5|34523.5|279
1750791600000|2025-06-24 19:00:00|34545.9|34525.9|34544.4|34524.4|34548.3|34528.3|34541.7|34521.7|238
1750791900000|2025-06-24 19:05:00|34544.5|34524.5|34555.2|34535.2|34555.5|34535.5|34544.4|34524.4|177
1750792200000|2025-06-24 19:10:00|34555.3|34535.3|34559.9|34539.9|34563.8|34543.8|34554.5|34534.5|186
1750792500000|2025-06-24 19:15:00|34560.3|34540.3|34558.2|34538.2|34560.4|34540.4|34552.1|34532.1|206
1750792800000|2025-06-24 19:20:00|34558.1|34538.1|34546.6|34526.6|34558.3|34538.3|34544.8|34524.8|201
1750793100000|2025-06-24 19:25:00|34546.7|34526.7|34556.2|34536.2|34557.9|34537.9|34545|34525|203
1750793400000|2025-06-24 19:30:00|34556.6|34536.6|34554.8|34534.8|34558.3|34538.3|34554.4|34534.4|256
1750793700000|2025-06-24 19:35:00|34554.9|34534.9|34558.9|34538.9|34561.7|34541.7|34554.7|34534.7|215
1750794000000|2025-06-24 19:40:00|34559.1|34539.1|34564.8|34544.8|34564.8|34544.8|34556.8|34536.8|219
1750794300000|2025-06-24 19:45:00|34564.7|34544.7|34569|34549|34569.2|34549.2|34562.2|34542.2|179
1750794600000|2025-06-24 19:50:00|34569.1|34549.1|34566.8|34546.8|34572|34552|34566.7|34546.7|157
1750794900000|2025-06-24 19:55:00|34567|34547|34581.4|34561.4|34583.7|34563.7|34567|34547|247
1750795200000|2025-06-24 20:00:00|34582|34562|34578.2|34558.2|34588.9|34568.9|34577.8|34557.8|302
1750795500000|2025-06-24 20:05:00|34579|34559|34582.6|34562.6|34583.2|34563.2|34575.6|34555.6|191
1750795800000|2025-06-24 20:10:00|34582.5|34562.5|34590.3|34570.3|34591.4|34571.4|34582.5|34562.5|227
1750796100000|2025-06-24 20:15:00|34590.2|34570.2|34589.5|34569.5|34591.7|34571.7|34585.9|34565.9|153
1750796400000|2025-06-24 20:20:00|34589.6|34569.6|34580.6|34560.6|34594.5|34574.5|34580.6|34560.6|147
1750796700000|2025-06-24 20:25:00|34580.7|34560.7|34584.2|34564.2|34586.1|34566.1|34580.6|34560.6|203
1750797000000|2025-06-24 20:30:00|34584.6|34564.6|34586.6|34566.6|34600.5|34566.8|34581.6|34550.4|104
1750797300000|2025-06-24 20:35:00|34586.7|34566.7|34594.4|34574.4|34594.9|34574.9|34585.2|34565.2|147
1750797600000|2025-06-24 20:40:00|34594.5|34574.5|34590.1|34570.1|34611.4|34575.3|34589.7|34553.9|208
1750797900000|2025-06-24 20:45:00|34587.2|34567.2|34611.7|34542.9|34632.5|34567.5|34587.1|34520.2|439
1750798200000|2025-06-24 20:50:00|34611.8|34542.8|34619.5|34526.9|34628.9|34545.1|34605.9|34522.9|410
1750798500000|2025-06-24 20:55:00|34621.2|34525.2|34631|34511|34639.6|34533.6|34604|34506.6|379
1750798800000|2025-06-24 21:00:00|34623.7|34503.7|34619.3|34499.3|34623.7|34503.7|34619.3|34499.3|2
1750799100000|2025-06-24 21:05:00|34646.4|34526.4|34615|34495|34646.4|34526.4|34613.8|34493.8|67
1750799400000|2025-06-24 21:10:00|34614.6|34494.6|34618.8|34498.8|34621.8|34501.8|34612.1|34492.1|145
1750799700000|2025-06-24 21:15:00|34618.4|34498.4|34616.4|34496.4|34619.5|34499.5|34607.6|34487.6|171
1750800000000|2025-06-24 21:20:00|34616.5|34496.5|34614.6|34494.6|34625.6|34505.6|34614|34494|77
1750800300000|2025-06-24 21:25:00|34614.7|34494.7|34643.8|34523.8|34644.8|34524.8|34612.6|34492.6|213
1750800600000|2025-06-24 21:30:00|34640.3|34520.3|34634.7|34514.7|34641.3|34521.3|34618.3|34498.3|163
1750800900000|2025-06-24 21:35:00|34635.5|34515.5|34633.4|34513.4|34635.6|34515.6|34631.8|34511.8|89
1750801200000|2025-06-24 21:40:00|34633.2|34513.2|34632.4|34512.4|34633.2|34513.2|34632.1|34512.1|34
1750801500000|2025-06-24 21:45:00|34631.8|34511.8|34632.7|34512.7|34633.5|34513.5|34631.8|34511.8|77
1750801800000|2025-06-24 21:50:00|34632.5|34512.5|34628.5|34508.5|34632.5|34512.5|34622.6|34502.6|109
1750802100000|2025-06-24 21:55:00|34628.4|34508.4|34621.4|34501.4|34632.6|34512.6|34610.6|34490.6|187
1750802400000|2025-06-24 22:00:00|34620.8|34500.8|34631|34511|34631.5|34511.5|34620.8|34500.8|92
1750802700000|2025-06-24 22:05:00|34631.4|34511.4|34634|34514|34634|34514|34629.5|34509.5|52
1750803000000|2025-06-24 22:10:00|34633.6|34513.6|34642.5|34522.5|34642.5|34522.5|34632.6|34512.6|68
1750803300000|2025-06-24 22:15:00|34643|34523|34643|34523|34646.5|34526.5|34640.1|34520.1|73
1750803600000|2025-06-24 22:20:00|34642.5|34522.5|34640.7|34520.7|34642.5|34522.5|34637|34517|48
1750803900000|2025-06-24 22:25:00|34641.7|34521.7|34641.5|34521.5|34643.5|34523.5|34639.8|34519.8|42
1750804200000|2025-06-24 22:30:00|34640|34520|34639.1|34519.1|34643.7|34523.7|34637.9|34517.9|81
1750804500000|2025-06-24 22:35:00|34640.2|34520.2|34636.5|34516.5|34641.3|34521.3|34634|34514|113
1750804800000|2025-06-24 22:40:00|34636|34516|34639|34519|34645.2|34525.2|34636|34516|84
1750805100000|2025-06-24 22:45:00|34638.4|34518.4|34635.6|34515.6|34641.7|34521.7|34633|34513|102
1750805400000|2025-06-24 22:50:00|34634.8|34514.8|34638|34518|34643.2|34523.2|34634.5|34514.5|108
1750805700000|2025-06-24 22:55:00|34639.8|34519.8|34637.1|34517.1|34639.8|34519.8|34635.5|34515.5|95
1750806000000|2025-06-24 23:00:00|34637.7|34517.7|34632|34512|34637.7|34517.7|34625.5|34505.5|177
1750806300000|2025-06-24 23:05:00|34631.8|34511.8|34630.2|34510.2|34633.3|34513.3|34627.5|34507.5|131
1750806600000|2025-06-24 23:10:00|34630.3|34510.3|34628.5|34508.5|34634.5|34514.5|34627|34507|172
1750806900000|2025-06-24 23:15:00|34628.8|34508.8|34620.6|34500.6|34629.8|34509.8|34615.4|34495.4|250
1750807200000|2025-06-24 23:20:00|34621.3|34501.3|34615.2|34495.2|34623.6|34503.6|34614.9|34494.9|226
1750807500000|2025-06-24 23:25:00|34615.1|34495.1|34621.4|34501.4|34627.1|34507.1|34615.1|34495.1|151
1750807800000|2025-06-24 23:30:00|34622.8|34502.8|34622.3|34502.3|34627.2|34507.2|34618.9|34498.9|177
1750808100000|2025-06-24 23:35:00|34622.2|34502.2|34620.8|34500.8|34625.3|34505.3|34611.4|34491.4|243
1750808400000|2025-06-24 23:40:00|34621.1|34501.1|34619.5|34499.5|34623.4|34503.4|34614.3|34494.3|170
1750808700000|2025-06-24 23:45:00|34619.6|34499.6|34619.1|34499.1|34622.5|34502.5|34613.4|34493.4|247
1750809000000|2025-06-24 23:50:00|34619.2|34499.2|34622.4|34502.4|34623.8|34503.8|34616.6|34496.6|256
1750809300000|2025-06-24 23:55:00|34622.2|34502.2|34621.7|34501.7|34624.9|34504.9|34619.3|34499.3|232
1750809600000|2025-06-25 00:00:00|34622.8|34502.8|34574.2|34519.2|34625.3|34529|34572.3|34492.9|559
1750809900000|2025-06-25 00:05:00|34574.4|34519.1|34589.1|34496.5|34598.1|34526.9|34568.7|34495.1|441
1750810200000|2025-06-25 00:10:00|34588.7|34496.1|34571.1|34521.1|34590.5|34521.1|34560.1|34488.6|449
1750810500000|2025-06-25 00:15:00|34571|34521|34573.6|34516.1|34595.1|34525.6|34565.7|34492.5|424
1750810800000|2025-06-25 00:20:00|34572.8|34516|34563.9|34503.1|34580.1|34520.4|34554.3|34496.5|436
1750811100000|2025-06-25 00:25:00|34559.2|34505.9|34558.5|34501.7|34566.8|34513.2|34556.8|34499.2|309
1750811400000|2025-06-25 00:30:00|34557.6|34501|34562.9|34505.9|34573.4|34520.2|34554.1|34496.6|486
1750811700000|2025-06-25 00:35:00|34557.7|34507.7|34564.4|34507.1|34566.6|34511.5|34557.4|34502.8|277
1750812000000|2025-06-25 00:40:00|34564.6|34506.7|34570.9|34511.3|34571.1|34515.6|34558.9|34500.8|378
1750812300000|2025-06-25 00:45:00|34571|34510.9|34561.4|34503.8|34571|34517|34559.5|34503.4|294
1750812600000|2025-06-25 00:50:00|34561.3|34504|34548.9|34491.9|34564.5|34508|34545.4|34483.1|597
1750812900000|2025-06-25 00:55:00|34550.3|34493.6|34546.5|34496.5|34563|34502.6|34544.1|34483.8|484
1750813200000|2025-06-25 01:00:00|34546.8|34496.8|34550.9|34491.5|34552.7|34498.8|34543.5|34485.7|465
1750813500000|2025-06-25 01:05:00|34550.8|34491.4|34550.3|34491.6|34568.6|34505.5|34541.5|34483.3|638
1750813800000|2025-06-25 01:10:00|34550.5|34491.4|34541.5|34484.5|34550.7|34493|34527.3|34471.6|550
1750814100000|2025-06-25 01:15:00|34541.6|34481.9|34541|34490.6|34554.7|34500.7|34535.1|34480|595
1750814400000|2025-06-25 01:20:00|34541.8|34491.8|34549.7|34492.5|34549.9|34496.1|34537.8|34483.2|407
1750814700000|2025-06-25 01:25:00|34549.8|34491|34569.8|34501.8|34570.3|34505.5|34544.5|34486.7|420
1750815000000|2025-06-25 01:30:00|34569.7|34501.6|34567.5|34511.5|34577.1|34517.6|34556.3|34501.6|527
1750815300000|2025-06-25 01:35:00|34567.7|34511.4|34546|34495.8|34569.2|34516.5|34546|34487.8|399
1750815600000|2025-06-25 01:40:00|34546.6|34495.9|34546.9|34492|34551|34497.9|34540.4|34487.4|408
1750815900000|2025-06-25 01:45:00|34546.8|34491.6|34541.6|34487.4|34550.4|34498|34539.1|34482.6|406
1750816200000|2025-06-25 01:50:00|34536.5|34487|34539.8|34489.8|34547.4|34492.9|34533|34479.9|406
1750816500000|2025-06-25 01:55:00|34540.1|34490.1|34536.4|34486.4|34543.3|34490.1|34534.3|34481.8|456
1750816800000|2025-06-25 02:00:00|34536.3|34486.3|34542.1|34487|34546.3|34493|34533.2|34480.8|456
1750817100000|2025-06-25 02:05:00|34542.3|34486.6|34548.8|34498.8|34561.3|34502.6|34537.4|34481.9|512
1750817400000|2025-06-25 02:10:00|34550|34500|34548.3|34494.1|34556|34500|34541.8|34488.3|432
1750817700000|2025-06-25 02:15:00|34548|34494|34554.5|34504.5|34566.8|34509.6|34543.2|34485.2|545
1750818000000|2025-06-25 02:20:00|34556.4|34506.4|34549.5|34491.7|34557.5|34506.4|34542.2|34486|431
1750818300000|2025-06-25 02:25:00|34549.7|34492.8|34551.5|34495.7|34554.4|34501.5|34547|34491.5|475
1750818600000|2025-06-25 02:30:00|34551|34495.9|34553.2|34503.2|34557.2|34503.7|34547.2|34493.8|338
1750818900000|2025-06-25 02:35:00|34550.9|34499.9|34549.3|34495.1|34556.1|34503.5|34543.8|34490.4|317
1750819200000|2025-06-25 02:40:00|34549.2|34493.7|34562|34504.7|34566.9|34512.3|34548.1|34493.7|311
1750819500000|2025-06-25 02:45:00|34562.1|34506.8|34563.1|34507.5|34566.7|34515.2|34557.7|34504.2|276
1750819800000|2025-06-25 02:50:00|34562.4|34507.4|34568.9|34513.7|34571.2|34518.5|34557.3|34506|238
1750820100000|2025-06-25 02:55:00|34569.1|34513.3|34560.6|34510.6|34569.9|34517.3|34557.4|34503.2|389
1750820400000|2025-06-25 03:00:00|34559.7|34509.7|34566.9|34509.9|34571.2|34519.2|34558.6|34506.5|442
1750820700000|2025-06-25 03:05:00|34567.1|34510|34564.7|34514.5|34571|34517.2|34562.2|34506.5|344
1750821000000|2025-06-25 03:10:00|34565.5|34513.7|34566.7|34512|34572.6|34514.3|34558.4|34502.4|388
1750821300000|2025-06-25 03:15:00|34566.4|34512.5|34565.3|34515.3|34568.7|34515.5|34560.1|34507.2|306
1750821600000|2025-06-25 03:20:00|34565.2|34515.2|34558.2|34500.7|34568.9|34515.2|34556.4|34500.2|317
1750821900000|2025-06-25 03:25:00|34561.7|34500.4|34555.8|34505.8|34562.1|34506.3|34549.9|34494.2|371
1750822200000|2025-06-25 03:30:00|34555.7|34505.7|34565.6|34511.3|34567.5|34521.6|34539.4|34501.6|294
1750822500000|2025-06-25 03:35:00|34565.7|34511.5|34564.1|34510.9|34567.8|34515.6|34559.9|34504.5|272
1750822800000|2025-06-25 03:40:00|34563.8|34511|34562.2|34505.3|34566.1|34529.2|34548|34504.7|233
1750823100000|2025-06-25 03:45:00|34558.2|34505.5|34576.4|34522.3|34577.2|34539.8|34557.9|34504.2|377
1750823400000|2025-06-25 03:50:00|34576.5|34520.3|34583|34533|34587.7|34533.3|34576.4|34519.3|403
1750823700000|2025-06-25 03:55:00|34583.3|34533.3|34589.3|34533.5|34591.3|34538.5|34583.3|34531.2|231
1750824000000|2025-06-25 04:00:00|34587.9|34533.9|34578.8|34527.2|34589.9|34537.3|34577.5|34520.6|302
1750824300000|2025-06-25 04:05:00|34577.1|34527.1|34582.8|34528.2|34583.6|34530.6|34574.3|34520.8|277
1750824600000|2025-06-25 04:10:00|34582|34528|34581.8|34526.1|34584.8|34531.9|34577.3|34525.7|232
1750824900000|2025-06-25 04:15:00|34578.9|34528.9|34574.3|34524.3|34584.4|34529.2|34571.4|34516.9|241
1750825200000|2025-06-25 04:20:00|34574.4|34524.4|34574.7|34522.4|34577.9|34533.8|34553.7|34514.3|221
1750825500000|2025-06-25 04:25:00|34574.6|34522.5|34558.3|34538.3|34579.2|34543.3|34558|34521.6|215
1750825800000|2025-06-25 04:30:00|34560.9|34540.9|34573.1|34523.1|34578.8|34540.9|34556.4|34520.6|232
1750826100000|2025-06-25 04:35:00|34572.9|34522.9|34575|34525|34578.7|34542.6|34557.9|34522.5|206
1750826400000|2025-06-25 04:40:00|34575.3|34525.3|34581.8|34529.9|34584.3|34547.5|34559.6|34523|244
1750826700000|2025-06-25 04:45:00|34581.9|34530.4|34580.4|34530.4|34584.3|34548.5|34565|34526.1|272
1750827000000|2025-06-25 04:50:00|34582|34532|34584.2|34532.6|34585|34548.9|34562.6|34526.5|223
1750827300000|2025-06-25 04:55:00|34584.8|34532.4|34580.8|34530.8|34584.9|34548.3|34564.6|34527.2|283
1750827600000|2025-06-25 05:00:00|34580.9|34530.9|34579.7|34524.4|34586.9|34549.5|34561.9|34523.5|371
1750827900000|2025-06-25 05:05:00|34579.9|34528.6|34583.5|34528.4|34585.3|34549.3|34558.8|34522.1|355
1750828200000|2025-06-25 05:10:00|34584.9|34534.9|34576.3|34523.5|34584.9|34547|34556.2|34519.7|281
1750828500000|2025-06-25 05:15:00|34576.4|34523.9|34573|34553|34596.1|34553|34558.4|34520|521
1750828800000|2025-06-25 05:20:00|34572.1|34552.1|34587.8|34532.6|34594.3|34556.8|34571.1|34525|434
1750829100000|2025-06-25 05:25:00|34588.4|34538.4|34583.2|34533.2|34596.4|34559.9|34570|34529.9|482
1750829400000|2025-06-25 05:30:00|34583.3|34533.3|34563.7|34543.7|34592.6|34555.5|34561.8|34528.8|284
1750829700000|2025-06-25 05:35:00|34566|34546|34571.1|34521.1|34587.7|34547.3|34555.2|34519.9|328
1750830000000|2025-06-25 05:40:00|34571.6|34520.5|34547.9|34527.9|34573|34535.2|34547.9|34510.7|292
1750830300000|2025-06-25 05:45:00|34548.2|34528.2|34566.4|34516.4|34569.7|34534.5|34545.7|34509.3|295
1750830600000|2025-06-25 05:50:00|34567.6|34517.6|34561.8|34511.8|34578|34542.4|34551.8|34511.2|299
1750830900000|2025-06-25 05:55:00|34561.2|34510.8|34560.3|34510.3|34575|34533.5|34541.8|34508.8|405
1750831200000|2025-06-25 06:00:00|34560.4|34510.4|34558.5|34538.5|34570.3|34549.1|34547.9|34509.9|613
1750831500000|2025-06-25 06:05:00|34557.6|34537.6|34561.1|34541.1|34566.1|34546.1|34554.3|34534.3|360
1750831800000|2025-06-25 06:10:00|34560.9|34540.9|34546.3|34526.3|34563.2|34543.2|34545.3|34525.3|295
1750832100000|2025-06-25 06:15:00|34545.6|34525.6|34557.9|34537.9|34560.9|34540.9|34545.6|34525.6|374
1750832400000|2025-06-25 06:20:00|34557.5|34537.5|34550.9|34530.9|34559.2|34539.2|34545.9|34525.9|396
1750832700000|2025-06-25 06:25:00|34550.8|34530.8|34523|34503|34550.8|34530.8|34513.2|34493.2|587
1750833000000|2025-06-25 06:30:00|34520.9|34500.9|34516.9|34496.9|34531.9|34511.9|34512.6|34492.6|438
1750833300000|2025-06-25 06:35:00|34516.8|34496.8|34524.6|34504.6|34530.3|34510.3|34510.4|34490.4|338
1750833600000|2025-06-25 06:40:00|34524.5|34504.5|34524.9|34504.9|34534.1|34514.1|34524.5|34504.5|315
1750833900000|2025-06-25 06:45:00|34524.3|34504.3|34532.4|34512.4|34534.5|34514.5|34519.8|34499.8|313
1750834200000|2025-06-25 06:50:00|34532.5|34512.5|34549.3|34529.3|34557.2|34537.2|34532.5|34512.5|383
1750834500000|2025-06-25 06:55:00|34549.2|34529.2|34585.8|34565.8|34586.9|34566.9|34549.1|34529.1|433
1750834800000|2025-06-25 07:00:00|34585.5|34565.5|34593.1|34573.1|34616|34596|34581.6|34561.6|582
1750835100000|2025-06-25 07:05:00|34592.8|34572.8|34597|34577|34603.1|34583.1|34588.9|34568.9|344
1750835400000|2025-06-25 07:10:00|34598.1|34578.1|34588.8|34568.8|34598.9|34578.9|34582|34562|363
1750835700000|2025-06-25 07:15:00|34588.9|34568.9|34591.4|34571.4|34593.7|34573.7|34584.6|34564.6|360
1750836000000|2025-06-25 07:20:00|34591.2|34571.2|34600.2|34580.2|34606.6|34586.6|34591|34571|350
1750836300000|2025-06-25 07:25:00|34600.1|34580.1|34585.4|34565.4|34600.3|34580.3|34582|34562|334
1750836600000|2025-06-25 07:30:00|34584.8|34564.8|34595.6|34575.6|34597|34577|34581|34561|366
1750836900000|2025-06-25 07:35:00|34595.5|34575.5|34578|34558|34598.3|34578.3|34578|34558|407
1750837200000|2025-06-25 07:40:00|34577.6|34557.6|34553.8|34533.8|34578.4|34558.4|34553.1|34533.1|390
1750837500000|2025-06-25 07:45:00|34552.9|34532.9|34562.3|34542.3|34566.2|34546.2|34550.9|34530.9|356
1750837800000|2025-06-25 07:50:00|34562.6|34542.6|34593.4|34573.4|34605.8|34585.8|34561.5|34541.5|479
1750838100000|2025-06-25 07:55:00|34593.3|34573.3|34578.4|34558.4|34594.5|34574.5|34572.7|34552.7|477
1750838400000|2025-06-25 08:00:00|34577.2|34557.2|34595.4|34575.4|34600|34580|34570.3|34550.3|438
1750838700000|2025-06-25 08:05:00|34595.6|34575.6|34591.6|34571.6|34598.3|34578.3|34587.9|34567.9|345
1750839000000|2025-06-25 08:10:00|34590.5|34570.5|34579.5|34559.5|34593.5|34573.5|34577.1|34557.1|382
1750839300000|2025-06-25 08:15:00|34580|34560|34589.3|34569.3|34589.8|34569.8|34574.3|34554.3|381
1750839600000|2025-06-25 08:20:00|34588|34568|34576.2|34556.2|34590.6|34570.6|34571.9|34551.9|414
1750839900000|2025-06-25 08:25:00|34576.1|34556.1|34572.9|34552.9|34583.8|34563.8|34570.8|34550.8|387
1750840200000|2025-06-25 08:30:00|34572.4|34552.4|34562.2|34542.2|34581.6|34561.6|34561.7|34541.7|393
1750840500000|2025-06-25 08:35:00|34562.5|34542.5|34567.9|34547.9|34575.6|34555.6|34557.3|34537.3|369
1750840800000|2025-06-25 08:40:00|34567.8|34547.8|34554.2|34534.2|34570.7|34550.7|34552.7|34532.7|375
1750841100000|2025-06-25 08:45:00|34553.5|34533.5|34551.6|34531.6|34556.4|34536.4|34549.6|34529.6|290
1750841400000|2025-06-25 08:50:00|34551.5|34531.5|34554.4|34534.4|34555.9|34535.9|34542.7|34522.7|347
1750841700000|2025-06-25 08:55:00|34554.5|34534.5|34539.3|34519.3|34555.5|34535.5|34534|34514|448
1750842000000|2025-06-25 09:00:00|34540|34520|34549.7|34529.7|34555|34535|34535.1|34515.1|536
1750842300000|2025-06-25 09:05:00|34549.6|34529.6|34562.2|34542.2|34565.3|34545.3|34549.6|34529.6|446
1750842600000|2025-06-25 09:10:00|34562|34542|34571.2|34551.2|34574.5|34554.5|34562|34542|418
1750842900000|2025-06-25 09:15:00|34571.4|34551.4|34579.6|34559.6|34586.3|34566.3|34570.9|34550.9|398
1750843200000|2025-06-25 09:20:00|34579.5|34559.5|34580.9|34560.9|34581.4|34561.4|34573.7|34553.7|336
1750843500000|2025-06-25 09:25:00|34580.8|34560.8|34611.8|34591.8|34612.6|34592.6|34577.9|34557.9|435
1750843800000|2025-06-25 09:30:00|34612.5|34592.5|34615.3|34595.3|34624.7|34604.7|34608.3|34588.3|388
1750844100000|2025-06-25 09:35:00|34615.9|34595.9|34613.3|34593.3|34623|34603|34602.5|34582.5|296
1750844400000|2025-06-25 09:40:00|34612.6|34592.6|34605|34585|34614.3|34594.3|34599.2|34579.2|332
1750844700000|2025-06-25 09:45:00|34604.8|34584.8|34601|34581|34607|34587|34598.2|34578.2|241
1750845000000|2025-06-25 09:50:00|34600.3|34580.3|34598.5|34578.5|34607.5|34587.5|34587.9|34567.9|304
1750845300000|2025-06-25 09:55:00|34598.6|34578.6|34585.7|34565.7|34599.1|34579.1|34585.1|34565.1|427
1750845600000|2025-06-25 10:00:00|34586.1|34566.1|34595.2|34575.2|34599.3|34579.3|34580.5|34560.5|380
1750845900000|2025-06-25 10:05:00|34595.3|34575.3|34588.5|34568.5|34595.4|34575.4|34583.5|34563.5|360
1750846200000|2025-06-25 10:10:00|34588.3|34568.3|34591.1|34571.1|34598.4|34578.4|34588.2|34568.2|289
1750846500000|2025-06-25 10:15:00|34591.3|34571.3|34566.5|34546.5|34592.5|34572.5|34563.9|34543.9|252
1750846800000|2025-06-25 10:20:00|34566.3|34546.3|34570.3|34550.3|34571.6|34551.6|34564.4|34544.4|257
1750847100000|2025-06-25 10:25:00|34570.2|34550.2|34564.9|34544.9|34573.3|34553.3|34564.6|34544.6|271
1750847400000|2025-06-25 10:30:00|34564.7|34544.7|34575.6|34555.6|34580|34560|34563.6|34543.6|287
1750847700000|2025-06-25 10:35:00|34576.1|34556.1|34579.2|34559.2|34592.5|34572.5|34575.4|34555.4|256
1750848000000|2025-06-25 10:40:00|34579.1|34559.1|34572.7|34552.7|34583.9|34563.9|34572.7|34552.7|306
1750848300000|2025-06-25 10:45:00|34572.3|34552.3|34581.8|34561.8|34585|34565|34572.3|34552.3|270
1750848600000|2025-06-25 10:50:00|34582.2|34562.2|34584.8|34564.8|34588.1|34568.1|34579.1|34559.1|243
1750848900000|2025-06-25 10:55:00|34585|34565|34582.5|34562.5|34585|34565|34574.2|34554.2|309
1750849200000|2025-06-25 11:00:00|34582.6|34562.6|34562.5|34542.5|34585.3|34565.3|34561.9|34541.9|339
1750849500000|2025-06-25 11:05:00|34562.2|34542.2|34551.2|34531.2|34562.6|34542.6|34550.1|34530.1|355
1750849800000|2025-06-25 11:10:00|34550.8|34530.8|34551.7|34531.7|34557.4|34537.4|34543.3|34523.3|318
1750850100000|2025-06-25 11:15:00|34552.1|34532.1|34563.4|34543.4|34565.9|34545.9|34550.2|34530.2|373
1750850400000|2025-06-25 11:20:00|34563.3|34543.3|34576.9|34556.9|34579.7|34559.7|34559.9|34539.9|354
1750850700000|2025-06-25 11:25:00|34575.8|34555.8|34575.6|34555.6|34584.8|34564.8|34571.2|34551.2|427
1750851000000|2025-06-25 11:30:00|34574.8|34554.8|34578.3|34558.3|34578.9|34558.9|34565.8|34545.8|480
1750851300000|2025-06-25 11:35:00|34578.5|34558.5|34591.1|34571.1|34593.3|34573.3|34577.2|34557.2|358
1750851600000|2025-06-25 11:40:00|34591|34571|34590.5|34570.5|34593.3|34573.3|34585.8|34565.8|486
1750851900000|2025-06-25 11:45:00|34591|34571|34595.3|34575.3|34598|34578|34588.4|34568.4|413
1750852200000|2025-06-25 11:50:00|34594.3|34574.3|34594.6|34574.6|34596.6|34576.6|34585.5|34565.5|310
1750852500000|2025-06-25 11:55:00|34594.2|34574.2|34594.4|34574.4|34602.1|34582.1|34591.6|34571.6|391
1750852800000|2025-06-25 12:00:00|34597.2|34577.2|34601.8|34581.8|34604.3|34584.3|34595.9|34575.9|439
1750853100000|2025-06-25 12:05:00|34602.2|34582.2|34597.7|34577.7|34605.4|34585.4|34594.7|34574.7|402
1750853400000|2025-06-25 12:10:00|34597.3|34577.3|34589.2|34569.2|34597.9|34577.9|34586.3|34566.3|436
1750853700000|2025-06-25 12:15:00|34589.1|34569.1|34585.8|34565.8|34589.8|34569.8|34572.4|34552.4|398
1750854000000|2025-06-25 12:20:00|34585.6|34565.6|34587.1|34567.1|34590.4|34570.4|34580|34560|451
1750854300000|2025-06-25 12:25:00|34587.2|34567.2|34609.6|34589.6|34610.1|34590.1|34584.7|34564.7|432
1750854600000|2025-06-25 12:30:00|34609.2|34589.2|34593.5|34573.5|34615.8|34595.8|34592|34572|522
1750854900000|2025-06-25 12:35:00|34590.9|34570.9|34587.8|34567.8|34598|34578|34581.3|34561.3|479
1750855200000|2025-06-25 12:40:00|34587.7|34567.7|34589.9|34569.9|34595.8|34575.8|34584.1|34564.1|353
1750855500000|2025-06-25 12:45:00|34590.1|34570.1|34603.3|34583.3|34606.4|34586.4|34590.1|34570.1|453
1750855800000|2025-06-25 12:50:00|34603.4|34583.4|34601.3|34581.3|34605.4|34585.4|34594.7|34574.7|373
1750856100000|2025-06-25 12:55:00|34601.2|34581.2|34597.7|34577.7|34601.9|34581.9|34589.7|34569.7|372
1750856400000|2025-06-25 13:00:00|34597.2|34577.2|34587.7|34567.7|34603.8|34583.8|34587.6|34567.6|295
1750856700000|2025-06-25 13:05:00|34587.8|34567.8|34591.8|34571.8|34604.2|34584.2|34587.7|34567.7|390
1750857000000|2025-06-25 13:10:00|34592|34572|34586|34566|34604.1|34584.1|34586|34566|453
1750857300000|2025-06-25 13:15:00|34585.5|34565.5|34579.8|34559.8|34590|34570|34579.8|34559.8|364
1750857600000|2025-06-25 13:20:00|34579.9|34559.9|34573.1|34553.1|34580.3|34560.3|34570.4|34550.4|417
1750857900000|2025-06-25 13:25:00|34573.5|34553.5|34573.4|34553.4|34577.5|34557.5|34566.5|34546.5|377
1750858200000|2025-06-25 13:30:00|34573.3|34553.3|34571.4|34551.4|34576.2|34556.2|34568.3|34548.3|360
1750858500000|2025-06-25 13:35:00|34572.8|34552.8|34566.1|34546.1|34577.8|34557.8|34563.1|34543.1|359
1750858800000|2025-06-25 13:40:00|34566.6|34546.6|34567.7|34547.7|34574.6|34554.6|34556.3|34536.3|464
1750859100000|2025-06-25 13:45:00|34568.6|34548.6|34580|34560|34580.7|34560.7|34563.6|34543.6|539
1750859400000|2025-06-25 13:50:00|34581|34561|34575.1|34555.1|34584.9|34564.9|34571|34551|562
1750859700000|2025-06-25 13:55:00|34575.7|34555.7|34585.4|34565.4|34600.3|34565.5|34568.4|34539.4|430
1750860000000|2025-06-25 14:00:00|34586|34566|34558.5|34538.5|34586|34566|34556.3|34536.3|466
1750860300000|2025-06-25 14:05:00|34558.7|34538.7|34545.2|34525.2|34558.7|34538.7|34545.2|34525.2|430
1750860600000|2025-06-25 14:10:00|34544.5|34524.5|34567.3|34547.3|34569.2|34549.2|34536.7|34516.7|503
1750860900000|2025-06-25 14:15:00|34567.4|34547.4|34574.1|34554.1|34583.3|34563.3|34567.4|34547.4|451
1750861200000|2025-06-25 14:20:00|34574.2|34554.2|34564.8|34544.8|34574.2|34554.2|34562.8|34542.8|483
1750861500000|2025-06-25 14:25:00|34564.7|34544.7|34545.9|34525.9|34567.7|34547.7|34545.8|34525.8|522
1750861800000|2025-06-25 14:30:00|34545.8|34525.8|34549|34529|34556.5|34536.5|34538.7|34518.7|462
1750862100000|2025-06-25 14:35:00|34549.5|34529.5|34528.6|34508.6|34552.9|34532.9|34527|34507|477
1750862400000|2025-06-25 14:40:00|34528.8|34508.8|34529.6|34509.6|34534.9|34514.9|34523.2|34503.2|462
1750862700000|2025-06-25 14:45:00|34529.3|34509.3|34529.8|34509.8|34535.8|34515.8|34517.9|34497.9|553
1750863000000|2025-06-25 14:50:00|34529.7|34509.7|34528.9|34508.9|34531.2|34511.2|34518.2|34498.2|446
1750863300000|2025-06-25 14:55:00|34529.5|34509.5|34511.8|34491.8|34530.8|34510.8|34509.8|34489.8|538
1750863600000|2025-06-25 15:00:00|34512.3|34492.3|34499|34479|34517.5|34497.5|34488.4|34468.4|522
1750863900000|2025-06-25 15:05:00|34499.5|34479.5|34508.4|34488.4|34509.2|34489.2|34494.2|34474.2|415
1750864200000|2025-06-25 15:10:00|34508.3|34488.3|34508.7|34488.7|34509.4|34489.4|34494.1|34474.1|331
1750864500000|2025-06-25 15:15:00|34508.1|34488.1|34518.1|34498.1|34521.6|34501.6|34505.2|34485.2|369
1750864800000|2025-06-25 15:20:00|34518|34498|34504.1|34484.1|34520.9|34500.9|34503.3|34483.3|462
1750865100000|2025-06-25 15:25:00|34503.1|34483.1|34509.9|34489.9|34512.7|34492.7|34503.1|34483.1|511
1750865400000|2025-06-25 15:30:00|34509.4|34489.4|34508.4|34488.4|34511.1|34491.1|34501.8|34481.8|474
1750865700000|2025-06-25 15:35:00|34510.6|34490.6|34503.8|34483.8|34513.4|34493.4|34495|34475|369
1750866000000|2025-06-25 15:40:00|34503.3|34483.3|34497.4|34477.4|34505.7|34485.7|34491.9|34471.9|408
1750866300000|2025-06-25 15:45:00|34496.2|34476.2|34513.3|34493.3|34516.2|34494|34496.2|34465.9|487
1750866600000|2025-06-25 15:50:00|34513.4|34493.4|34523.3|34503.3|34525.3|34505.3|34513.4|34493.4|494
1750866900000|2025-06-25 15:55:00|34523.1|34503.1|34515.4|34495.4|34528.3|34508.3|34514.7|34494.7|568
1750867200000|2025-06-25 16:00:00|34515.6|34495.6|34480.7|34460.7|34516.2|34496.2|34477.4|34457.4|674
1750867500000|2025-06-25 16:05:00|34480.8|34460.8|34478.6|34458.6|34486.8|34466.8|34468.6|34448.6|543
1750867800000|2025-06-25 16:10:00|34479.7|34459.7|34481.3|34461.3|34488.3|34468.3|34476.8|34456.8|484
1750868100000|2025-06-25 16:15:00|34481.2|34461.2|34480.8|34460.8|34485.4|34465.4|34473.2|34453.2|500
1750868400000|2025-06-25 16:20:00|34479.9|34459.9|34470|34450|34482.8|34462.8|34463.3|34443.3|564
1750868700000|2025-06-25 16:25:00|34469.9|34449.9|34464.5|34444.5|34472.7|34452.7|34459.6|34439.6|435
1750869000000|2025-06-25 16:30:00|34464.6|34444.6|34462.5|34442.5|34468.3|34448.3|34457|34437|308
1750869300000|2025-06-25 16:35:00|34461.4|34441.4|34463.5|34443.5|34464.9|34444.9|34457.2|34437.2|302
1750869600000|2025-06-25 16:40:00|34463.6|34443.6|34456.9|34436.9|34467.4|34447.4|34450|34430|378
1750869900000|2025-06-25 16:45:00|34457.4|34437.4|34452.3|34432.3|34458.1|34438.1|34447|34427|343
1750870200000|2025-06-25 16:50:00|34454.3|34434.3|34451.9|34431.9|34456.2|34436.2|34447.9|34427.9|729
1750870500000|2025-06-25 16:55:00|34453.8|34433.8|34456|34436|34457.7|34437.7|34447.7|34427.7|690
1750870800000|2025-06-25 17:00:00|34455.9|34435.9|34466.9|34446.9|34467.9|34447.9|34455|34435|370
1750871100000|2025-06-25 17:05:00|34468.1|34448.1|34463.2|34443.2|34468.1|34448.1|34456|34436|353
1750871400000|2025-06-25 17:10:00|34463.1|34443.1|34467.1|34447.1|34471.5|34451.5|34461|34441|355
1750871700000|2025-06-25 17:15:00|34466.5|34446.5|34459.7|34439.7|34470.7|34450.7|34459.5|34439.5|234
1750872000000|2025-06-25 17:20:00|34460|34440|34450|34430|34462.6|34442.6|34448.7|34428.7|414
1750872300000|2025-06-25 17:25:00|34449.9|34429.9|34448.1|34428.1|34451.6|34431.6|34444.7|34424.7|281
1750872600000|2025-06-25 17:30:00|34448.2|34428.2|34444.2|34424.2|34449|34429|34439.4|34419.4|410
1750872900000|2025-06-25 17:35:00|34444.3|34424.3|34442.9|34422.9|34446|34426|34437.6|34417.6|453
1750873200000|2025-06-25 17:40:00|34442.4|34422.4|34439.2|34419.2|34449.1|34429.1|34438.8|34418.8|359
1750873500000|2025-06-25 17:45:00|34438.6|34418.6|34436.9|34416.9|34444.5|34424.5|34435.1|34415.1|305
1750873800000|2025-06-25 17:50:00|34436.8|34416.8|34430.8|34410.8|34437.2|34417.2|34421.7|34401.7|360
1750874100000|2025-06-25 17:55:00|34431.9|34411.9|34431.7|34411.7|34434|34414|34425.4|34405.4|327
1750874400000|2025-06-25 18:00:00|34431.8|34411.8|34430.3|34410.3|34437.9|34417.9|34428.3|34408.3|326
1750874700000|2025-06-25 18:05:00|34430.2|34410.2|34432.1|34412.1|34437.2|34417.2|34424.7|34404.7|241
1750875000000|2025-06-25 18:10:00|34433.4|34413.4|34429.9|34409.9|34436|34416|34429.1|34409.1|197
1750875300000|2025-06-25 18:15:00|34429.6|34409.6|34428.2|34408.2|34432.8|34412.8|34425.2|34405.2|190
1750875600000|2025-06-25 18:20:00|34430.2|34410.2|34422.1|34402.1|34432.2|34412.2|34416.5|34396.5|237
1750875900000|2025-06-25 18:25:00|34422.7|34402.7|34414.1|34394.1|34425.3|34405.3|34412.3|34392.3|252
1750876200000|2025-06-25 18:30:00|34413.7|34393.7|34399.3|34379.3|34417.9|34397.9|34394.8|34374.8|340
1750876500000|2025-06-25 18:35:00|34399.5|34379.5|34389.4|34369.4|34402.2|34382.2|34386.8|34366.8|304
1750876800000|2025-06-25 18:40:00|34389.6|34369.6|34387.9|34367.9|34393.7|34373.7|34377.5|34357.5|308
1750877100000|2025-06-25 18:45:00|34389|34369|34382.5|34362.5|34389|34369|34377.2|34357.2|299
1750877400000|2025-06-25 18:50:00|34382.6|34362.6|34386.9|34366.9|34387.8|34367.8|34379.9|34359.9|236
1750877700000|2025-06-25 18:55:00|34386.7|34366.7|34377.6|34357.6|34387|34367|34376|34356|311
1750878000000|2025-06-25 19:00:00|34377.5|34357.5|34373|34353|34377.5|34357.5|34365.9|34345.9|325
1750878300000|2025-06-25 19:05:00|34373.1|34353.1|34374.8|34354.8|34377.7|34357.7|34369.6|34349.6|231
1750878600000|2025-06-25 19:10:00|34375.2|34355.2|34368.2|34348.2|34380.3|34360.3|34367.8|34347.8|257
1750878900000|2025-06-25 19:15:00|34368.1|34348.1|34367.1|34347.1|34371.3|34351.3|34366.6|34346.6|168
1750879200000|2025-06-25 19:20:00|34367|34347|34364.1|34344.1|34371.2|34351.2|34364.1|34344.1|170
1750879500000|2025-06-25 19:25:00|34363.1|34343.1|34369.6|34349.6|34375.3|34355.3|34362.2|34342.2|178
1750879800000|2025-06-25 19:30:00|34369.5|34349.5|34370.9|34350.9|34377.8|34357.8|34365.8|34345.8|203
1750880100000|2025-06-25 19:35:00|34371|34351|34375.7|34355.7|34377.7|34357.7|34370.3|34350.3|183
1750880400000|2025-06-25 19:40:00|34376.7|34356.7|34370.6|34350.6|34376.8|34356.8|34370.3|34350.3|186
1750880700000|2025-06-25 19:45:00|34370.4|34350.4|34369.9|34349.9|34373|34353|34368.5|34348.5|192
1750881000000|2025-06-25 19:50:00|34369.7|34349.7|34377.5|34357.5|34380.1|34360.1|34369.7|34349.7|195
1750881300000|2025-06-25 19:55:00|34377.3|34357.3|34381.5|34361.5|34388|34368|34377.3|34357.3|202
1750881600000|2025-06-25 20:00:00|34379.5|34359.5|34376|34356|34384.7|34364.7|34369.9|34349.9|212
1750881900000|2025-06-25 20:05:00|34376.2|34356.2|34379.4|34359.4|34383.9|34363.9|34371.4|34351.4|193
1750882200000|2025-06-25 20:10:00|34375.7|34355.7|34380.5|34360.5|34382.1|34362.1|34362.8|34342.8|192
1750882500000|2025-06-25 20:15:00|34380.4|34360.4|34381.5|34361.5|34382.4|34362.4|34375.9|34355.9|99
1750882800000|2025-06-25 20:20:00|34381.6|34361.6|34383.6|34363.6|34385.2|34365.2|34378.8|34358.8|124
1750883100000|2025-06-25 20:25:00|34383|34363|34391.8|34371.8|34392.7|34372.7|34382.3|34362.3|151
1750883400000|2025-06-25 20:30:00|34391.5|34371.5|34410|34358.6|34411.4|34374.8|34388.7|34357.3|113
1750883700000|2025-06-25 20:35:00|34410.1|34358.5|34391.5|34371.5|34411.4|34372.6|34388|34354.7|146
1750884000000|2025-06-25 20:40:00|34391.6|34371.6|34407|34352.7|34409.1|34371.6|34384.3|34349.6|130
1750884300000|2025-06-25 20:45:00|34406.7|34352.9|34421.2|34342.3|34422.7|34353.1|34406.7|34337.1|247
1750884600000|2025-06-25 20:50:00|34417.9|34342|34403|34341.2|34421.5|34346.3|34403|34328.7|381
1750884900000|2025-06-25 20:55:00|34403.2|34341.1|34422.6|34302.6|34432.6|34341.9|34402.6|34299.8|310
1750885200000|2025-06-25 21:00:00|34422.9|34302.9|34422.9|34302.9|34422.9|34302.9|34422.9|34302.9|1
1750885500000|2025-06-25 21:05:00|34433.5|34313.5|34435.4|34315.4|34438.5|34318.5|34432.5|34312.5|20
1750885800000|2025-06-25 21:10:00|34436|34316|34436.5|34316.5|34442|34322|34434.5|34314.5|148
1750886100000|2025-06-25 21:15:00|34436|34316|34436.9|34316.9|34437|34317|34435.1|34315.1|18
1750886400000|2025-06-25 21:20:00|34436.8|34316.8|34437.7|34317.7|34438.2|34318.2|34435.4|34315.4|24
1750886700000|2025-06-25 21:25:00|34436.3|34316.3|34444.2|34324.2|34445.3|34325.3|34434.7|34314.7|104
1750887000000|2025-06-25 21:30:00|34444.3|34324.3|34445.1|34325.1|34445.9|34325.9|34441.6|34321.6|52
1750887300000|2025-06-25 21:35:00|34445.8|34325.8|34446.4|34326.4|34446.5|34326.5|34441.2|34321.2|65
1750887600000|2025-06-25 21:40:00|34446.3|34326.3|34445.1|34325.1|34446.4|34326.4|34441.5|34321.5|97
1750887900000|2025-06-25 21:45:00|34445.9|34325.9|34445.4|34325.4|34446.1|34326.1|34442|34322|54
1750888200000|2025-06-25 21:50:00|34444.7|34324.7|34444|34324|34445.9|34325.9|34441.6|34321.6|50
1750888500000|2025-06-25 21:55:00|34441.6|34321.6|34445.5|34325.5|34446|34326|34437.9|34317.9|131
1750888800000|2025-06-25 22:00:00|34444.2|34324.2|34437.4|34317.4|34445.1|34325.1|34421.6|34301.6|150
1750889100000|2025-06-25 22:05:00|34442.9|34322.9|34434.2|34322.6|34447.5|34327.5|34433|34317|112
1750889400000|2025-06-25 22:10:00|34434.3|34322.5|34429.9|34316.6|34447.6|34327.6|34429.9|34313.2|111
1750889700000|2025-06-25 22:15:00|34430.1|34316.4|34435.5|34315.5|34444.4|34324.4|34429.2|34313.1|173
1750890000000|2025-06-25 22:20:00|34435.8|34315.8|34449.6|34329.6|34458|34338|34427.6|34311.5|164
1750890300000|2025-06-25 22:25:00|34450.9|34330.9|34457.5|34337.5|34463.2|34343.2|34448|34328|296
1750890600000|2025-06-25 22:30:00|34454.5|34334.5|34451.2|34331.2|34461|34341|34447|34327|235
1750890900000|2025-06-25 22:35:00|34451.9|34331.9|34451|34331|34455|34335|34446|34326|274
1750891200000|2025-06-25 22:40:00|34449|34329|34447.8|34327.8|34451.3|34331.3|34444|34324|230
1750891500000|2025-06-25 22:45:00|34447.9|34327.9|34449.5|34329.5|34456|34336|34447|34327|198
1750891800000|2025-06-25 22:50:00|34449.2|34329.2|34451|34331|34453.5|34333.5|34446.5|34326.5|192
1750892100000|2025-06-25 22:55:00|34451.6|34331.6|34448.7|34328.7|34454.2|34334.2|34446.5|34326.5|164
1750892400000|2025-06-25 23:00:00|34449|34329|34420.2|34300.2|34455.3|34335.3|34417|34297|373
1750892700000|2025-06-25 23:05:00|34420.6|34300.6|34416|34296|34433.5|34313.5|34407|34287|382
1750893000000|2025-06-25 23:10:00|34417|34297|34407.5|34287.5|34425.3|34305.3|34399|34279|446
1750893300000|2025-06-25 23:15:00|34403|34283|34406.5|34286.5|34422.6|34302.6|34402.9|34282.9|486
1750893600000|2025-06-25 23:20:00|34407.7|34287.7|34415.2|34295.2|34415.2|34295.2|34401.2|34281.2|345
1750893900000|2025-06-25 23:25:00|34412.5|34292.5|34412.4|34292.4|34414.8|34294.8|34403.5|34283.5|452
1750894200000|2025-06-25 23:30:00|34412.3|34292.3|34397|34277|34413.6|34293.6|34392.6|34272.6|493
1750894500000|2025-06-25 23:35:00|34396.3|34276.3|34395.6|34275.6|34402.3|34282.3|34387.7|34267.7|462
1750894800000|2025-06-25 23:40:00|34395.5|34275.5|34397.6|34277.6|34399.5|34279.5|34392.5|34272.5|420
1750895100000|2025-06-25 23:45:00|34397.4|34277.4|34393.9|34273.9|34403.6|34283.6|34391.4|34271.4|507
1750895400000|2025-06-25 23:50:00|34391.9|34271.9|34378.6|34258.6|34398|34278|34376.1|34256.1|491
1750895700000|2025-06-25 23:55:00|34378.7|34258.7|34379.8|34259.8|34381.2|34261.2|34375.8|34255.8|362
1750896000000|2025-06-26 00:00:00|34379.9|34259.9|34335.4|34272.2|34379.9|34286|34334.6|34253.6|528
1750896300000|2025-06-26 00:05:00|34336.5|34273.1|34331.6|34276.3|34356.1|34279.7|34328.7|34257.1|368
1750896600000|2025-06-26 00:10:00|34332|34276.2|34323.7|34262.1|34339.5|34285.2|34323.7|34255.2|336
1750896900000|2025-06-26 00:15:00|34323.1|34262.9|34316.7|34259.6|34327|34266.9|34316.6|34253.6|301
1750897200000|2025-06-26 00:20:00|34316.6|34259.4|34321.8|34264.3|34322.3|34264.8|34311.4|34251.3|234
1750897500000|2025-06-26 00:25:00|34321.7|34264.6|34314|34257.7|34321.7|34264.8|34313.1|34253.4|236
1750897800000|2025-06-26 00:30:00|34313.9|34257.6|34322.1|34264.5|34322.2|34266.7|34309.5|34251.8|311
1750898100000|2025-06-26 00:35:00|34322|34265.8|34321.7|34263.1|34330.4|34274.1|34321.5|34258.5|262
1750898400000|2025-06-26 00:40:00|34322.2|34263|34323.6|34268.3|34325.7|34268.3|34316.9|34254.5|203
1750898700000|2025-06-26 00:45:00|34323.7|34265.8|34326.1|34272.6|34327|34274.1|34320.9|34261.1|224
1750899000000|2025-06-26 00:50:00|34322.9|34269.8|34333.7|34280.1|34334.1|34280.9|34322.8|34269.2|339
1750899300000|2025-06-26 00:55:00|34337.8|34283.3|34324.4|34270.8|34337.8|34283.3|34323|34269.8|310
1750899600000|2025-06-26 01:00:00|34324.5|34274.5|34336.6|34280.8|34340.7|34289.3|34323.9|34270.4|336
1750899900000|2025-06-26 01:05:00|34336.5|34282.3|34335.7|34280.2|34337.5|34285.2|34330|34274.7|266
1750900200000|2025-06-26 01:10:00|34335.5|34280.9|34349.1|34284.5|34351.7|34287.8|34333.2|34275.9|286
1750900500000|2025-06-26 01:15:00|34351.5|34283.9|34354.1|34296.3|34356.1|34300.5|34344.1|34282.3|273
1750900800000|2025-06-26 01:20:00|34354.2|34296.4|34366.3|34310.3|34367.6|34312.2|34354.2|34293|322
1750901100000|2025-06-26 01:25:00|34368.9|34310|34358.4|34307.5|34370.4|34315.1|34355.7|34303.9|314
1750901400000|2025-06-26 01:30:00|34358|34308.2|34355.3|34305.3|34360.8|34310.8|34350.8|34300.8|255
1750901700000|2025-06-26 01:35:00|34355.4|34305.4|34335.2|34315.2|34358.8|34317.4|34335.2|34300.1|177
1750902000000|2025-06-26 01:40:00|34337.4|34317.4|34334.1|34284.1|34353|34317.4|34325.1|34275.1|357
1750902300000|2025-06-26 01:45:00|34334|34284|34322.8|34272.8|34339.3|34288.9|34318.2|34268.2|453
1750902600000|2025-06-26 01:50:00|34322.3|34272.3|34320.7|34270.7|34324.9|34274|34312.3|34261.5|499
1750902900000|2025-06-26 01:55:00|34320.8|34271.1|34320.1|34270.1|34322.8|34272.8|34313.6|34261.5|480
1750903200000|2025-06-26 02:00:00|34318.2|34268.2|34315.8|34265.8|34320.1|34270.1|34309.8|34247.5|850
1750903500000|2025-06-26 02:05:00|34315.9|34265.9|34313.6|34263.6|34317.3|34266.2|34306.7|34255.4|291
1750903800000|2025-06-26 02:10:00|34314.4|34264.4|34315.3|34265.3|34319.4|34269.4|34313|34262.2|224
1750904100000|2025-06-26 02:15:00|34317.1|34267.1|34323.1|34273.1|34324.5|34274.5|34314.5|34263.6|242
1750904400000|2025-06-26 02:20:00|34324.4|34274.4|34312.7|34262.7|34325.6|34275.6|34311.6|34261.6|242
1750904700000|2025-06-26 02:25:00|34312.3|34262.3|34304.4|34254.4|34316.6|34263.7|34301.5|34251.5|295
1750905000000|2025-06-26 02:30:00|34304.3|34254.3|34311.6|34261.6|34317.4|34263.4|34301.4|34251.4|272
1750905300000|2025-06-26 02:35:00|34311.5|34261.5|34304.5|34254.5|34312.4|34262.4|34299|34249|223
1750905600000|2025-06-26 02:40:00|34304.9|34254.9|34287.5|34267.5|34311.3|34268.3|34284.2|34249.6|236
1750905900000|2025-06-26 02:45:00|34287.3|34267.3|34283.8|34263.8|34300.6|34267.3|34279.6|34244.3|224
1750906200000|2025-06-26 02:50:00|34283.9|34263.9|34270.5|34250.5|34284.5|34264.5|34262.3|34242.3|352
1750906500000|2025-06-26 02:55:00|34270.6|34250.6|34276.6|34256.6|34288.6|34268.6|34268.6|34248.6|312
1750906800000|2025-06-26 03:00:00|34276.9|34256.9|34267.5|34217.5|34289.3|34258.3|34267.4|34217.4|270
1750907100000|2025-06-26 03:05:00|34267.6|34217.6|34257.5|34206.3|34283.1|34217.6|34214.8|34151.1|611
1750907400000|2025-06-26 03:10:00|34257.1|34206.9|34279.9|34225.5|34280.7|34227|34252.1|34202.1|463
1750907700000|2025-06-26 03:15:00|34279.8|34226|34253.9|34203.9|34279.8|34226.7|34252.9|34202.9|315
1750908000000|2025-06-26 03:20:00|34254.3|34204.3|34263.5|34213.5|34267.6|34217.6|34252.7|34202.7|340
1750908300000|2025-06-26 03:25:00|34263.8|34213.8|34261.8|34241.8|34278.8|34241.8|34261.6|34212.9|249
1750908600000|2025-06-26 03:30:00|34261.6|34241.6|34275.7|34255.7|34276.6|34256.6|34261.6|34241.6|229
1750908900000|2025-06-26 03:35:00|34275.9|34255.9|34290.7|34240.7|34296|34257.3|34273.6|34229.6|275
1750909200000|2025-06-26 03:40:00|34290.5|34240.5|34264.8|34244.8|34290.6|34246.2|34263.7|34229.4|218
1750909500000|2025-06-26 03:45:00|34264.6|34244.6|34268.9|34248.9|34270.7|34250.7|34264.4|34244.4|129
1750909800000|2025-06-26 03:50:00|34268.8|34248.8|34266.5|34246.5|34269.1|34249.1|34259.3|34239.3|155
1750910100000|2025-06-26 03:55:00|34266.6|34246.6|34262.9|34242.9|34269.7|34249.7|34261.5|34241.5|234
1750910400000|2025-06-26 04:00:00|34262.6|34242.6|34297.9|34247.9|34300.7|34253.6|34262.3|34234.5|311
1750910700000|2025-06-26 04:05:00|34297.8|34247.8|34302.9|34252.9|34307|34257|34292.7|34242.7|271
1750911000000|2025-06-26 04:10:00|34302.1|34252.1|34295.9|34275.9|34311.7|34276.7|34292.8|34245.1|293
1750911300000|2025-06-26 04:15:00|34296.6|34276.6|34297.5|34277.5|34311.6|34283.5|34291.5|34256.7|215
1750911600000|2025-06-26 04:20:00|34298.2|34278.2|34299.6|34279.6|34302.1|34282.1|34289.2|34269.2|172
1750911900000|2025-06-26 04:25:00|34299.5|34279.5|34292.6|34272.6|34299.7|34279.7|34290.1|34270.1|120
1750912200000|2025-06-26 04:30:00|34292.5|34272.5|34292.5|34272.5|34303.7|34273|34286.8|34253.2|166
1750912500000|2025-06-26 04:35:00|34292.8|34272.8|34292.6|34272.6|34296.9|34276.9|34291.1|34271.1|189
1750912800000|2025-06-26 04:40:00|34292.9|34272.9|34314.7|34264.7|34315|34275.5|34290.7|34257.4|184
1750913100000|2025-06-26 04:45:00|34313.7|34263.7|34318.4|34268.4|34321.4|34271.4|34313.4|34263.4|173
1750913400000|2025-06-26 04:50:00|34318.8|34268.8|34318.1|34268.1|34321.4|34271.4|34317.1|34267.1|145
1750913700000|2025-06-26 04:55:00|34317.9|34267.9|34322.8|34272.8|34326.6|34276.6|34317.9|34267.9|151
1750914000000|2025-06-26 05:00:00|34322.9|34272.9|34342.9|34292.9|34348.8|34310.6|34322.8|34272.8|279
1750914300000|2025-06-26 05:05:00|34342.8|34292.8|34333.6|34283.6|34353.7|34297|34333.6|34283.6|281
1750914600000|2025-06-26 05:10:00|34333.8|34283.8|34314.6|34294.6|34334.9|34299.2|34314.6|34273.1|233
1750914900000|2025-06-26 05:15:00|34314.4|34294.4|34313.2|34293.2|34317.4|34297.4|34309.2|34289.2|180
1750915200000|2025-06-26 05:20:00|34313.9|34293.9|34310.7|34290.7|34314.3|34294.3|34308.8|34288.8|142
1750915500000|2025-06-26 05:25:00|34310.6|34290.6|34322.8|34272.8|34332.4|34293.5|34309.9|34270.5|244
1750915800000|2025-06-26 05:30:00|34323|34273|34309.6|34289.6|34324.8|34290.1|34304.1|34270.9|211
1750916100000|2025-06-26 05:35:00|34311|34291|34333.7|34283.7|34345.1|34295.9|34307.3|34271.7|284
1750916400000|2025-06-26 05:40:00|34333.9|34283.9|34339.4|34289.4|34344.6|34294.6|34330.1|34280.1|236
1750916700000|2025-06-26 05:45:00|34339.3|34289.3|34331|34311|34343.8|34312.1|34324.4|34285.2|225
1750917000000|2025-06-26 05:50:00|34331.1|34311.1|34311.2|34291.2|34331.5|34311.5|34308.8|34288.8|278
1750917300000|2025-06-26 05:55:00|34311.3|34291.3|34319.2|34268.1|34328.5|34291.4|34302.8|34266|335
1750917600000|2025-06-26 06:00:00|34319.6|34269.2|34332|34312|34337.2|34313.7|34308.8|34268.1|521
1750917900000|2025-06-26 06:05:00|34330.7|34310.7|34338.2|34318.2|34345.6|34325.6|34329.3|34309.3|609
1750918200000|2025-06-26 06:10:00|34334.1|34314.1|34333.3|34313.3|34340.3|34320.3|34299.1|34279.1|613
1750918500000|2025-06-26 06:15:00|34332.5|34312.5|34324.9|34304.9|34343.5|34323.5|34322.4|34302.4|401
1750918800000|2025-06-26 06:20:00|34325.5|34305.5|34306.8|34286.8|34329.8|34309.8|34304.4|34284.4|378
1750919100000|2025-06-26 06:25:00|34307|34287|34315.3|34295.3|34327.2|34307.2|34306.8|34286.8|394
1750919400000|2025-06-26 06:30:00|34314.5|34294.5|34298.5|34278.5|34317.7|34297.7|34297.8|34277.8|290
1750919700000|2025-06-26 06:35:00|34298.7|34278.7|34267.7|34247.7|34329|34287.3|34266.4|34225.1|193
1750920000000|2025-06-26 06:40:00|34268.8|34248.8|34273.6|34253.6|34283.2|34263.2|34265|34245|251
1750920300000|2025-06-26 06:45:00|34273.8|34253.8|34273.2|34253.2|34278.6|34258.6|34264.2|34244.2|301
1750920600000|2025-06-26 06:50:00|34273.1|34253.1|34262.3|34242.3|34278.3|34258.3|34256.1|34236.1|312
1750920900000|2025-06-26 06:55:00|34262.1|34242.1|34240|34220|34262.1|34242.1|34235.4|34215.4|393
1750921200000|2025-06-26 07:00:00|34238.5|34218.5|34249.1|34229.1|34250.3|34230.3|34234.7|34214.7|176
1750921500000|2025-06-26 07:05:00|34250.1|34230.1|34250.9|34230.9|34256.9|34236.9|34243.2|34223.2|277
1750921800000|2025-06-26 07:10:00|34251.8|34231.8|34222.3|34202.3|34254.9|34234.9|34219.9|34199.9|330
1750922100000|2025-06-26 07:15:00|34221.4|34201.4|34200.6|34180.6|34228.8|34208.8|34188.7|34168.7|546
1750922400000|2025-06-26 07:20:00|34200.5|34180.5|34206.4|34186.4|34213.8|34193.8|34184.9|34164.9|446
1750922700000|2025-06-26 07:25:00|34206.6|34186.6|34230|34210|34235.2|34215.2|34206.5|34186.5|463
1750923000000|2025-06-26 07:30:00|34230.1|34210.1|34247.4|34227.4|34249.4|34229.4|34222.6|34202.6|180
1750923300000|2025-06-26 07:35:00|34246.2|34226.2|34252.9|34232.9|34260.1|34240.1|34240.5|34220.5|359
1750923600000|2025-06-26 07:40:00|34251.2|34231.2|34234.9|34214.9|34261.9|34241.9|34233.9|34213.9|304
1750923900000|2025-06-26 07:45:00|34233.9|34213.9|34201.1|34181.1|34237.3|34217.3|34198|34178|375
1750924200000|2025-06-26 07:50:00|34201|34181|34211.1|34191.1|34220.9|34200.9|34188|34168|416
1750924500000|2025-06-26 07:55:00|34211.2|34191.2|34197|34177|34218.6|34198.6|34197|34177|338
1750924800000|2025-06-26 08:00:00|34196.6|34176.6|34180.6|34160.6|34204.8|34184.8|34178.6|34158.6|426
1750925100000|2025-06-26 08:05:00|34181|34161|34153.2|34133.2|34181.1|34161.1|34147.3|34127.3|392
1750925400000|2025-06-26 08:10:00|34153.1|34133.1|34109.6|34089.6|34162|34142|34109.1|34089.1|416
1750925700000|2025-06-26 08:15:00|34109.7|34089.7|34134.5|34114.5|34137.5|34117.5|34108.9|34088.9|518
1750926000000|2025-06-26 08:20:00|34134.6|34114.6|34127.8|34107.8|34143.3|34123.3|34127.7|34107.7|405
1750926300000|2025-06-26 08:25:00|34127.7|34107.7|34117.6|34097.6|34128.4|34108.4|34108.7|34088.7|483
1750926600000|2025-06-26 08:30:00|34117|34097|34086.9|34066.9|34124.5|34104.5|34086.5|34066.5|405
1750926900000|2025-06-26 08:35:00|34086.3|34066.3|34079.4|34059.4|34087.5|34067.5|34071.1|34051.1|507
1750927200000|2025-06-26 08:40:00|34079.9|34059.9|34068.7|34048.7|34079.9|34059.9|34055.2|34035.2|516
1750927500000|2025-06-26 08:45:00|34068.6|34048.6|34082.2|34062.2|34093|34073|34068.3|34048.3|396
1750927800000|2025-06-26 08:50:00|34080.3|34060.3|34117.6|34097.6|34118.4|34098.4|34080.2|34060.2|487
1750928100000|2025-06-26 08:55:00|34115.9|34095.9|34125.9|34105.9|34130.3|34110.3|34112.8|34092.8|483
1750928400000|2025-06-26 09:00:00|34126.4|34106.4|34142.1|34122.1|34143|34123|34122.9|34102.9|388
1750928700000|2025-06-26 09:05:00|34142.6|34122.6|34141|34121|34152.2|34132.2|34139.8|34119.8|364
1750929000000|2025-06-26 09:10:00|34140.6|34120.6|34161.6|34141.6|34168.5|34148.5|34138.6|34118.6|448
1750929300000|2025-06-26 09:15:00|34161.7|34141.7|34174.2|34154.2|34178.6|34158.6|34157.6|34137.6|500
1750929600000|2025-06-26 09:20:00|34174.5|34154.5|34178.8|34158.8|34179.7|34159.7|34167|34147|444
1750929900000|2025-06-26 09:25:00|34177.8|34157.8|34162.8|34142.8|34188|34168|34161.5|34141.5|555
1750930200000|2025-06-26 09:30:00|34161.5|34141.5|34147.4|34127.4|34167|34147|34144.9|34124.9|457
1750930500000|2025-06-26 09:35:00|34147.5|34127.5|34128.9|34108.9|34151.4|34131.4|34119.9|34099.9|612
1750930800000|2025-06-26 09:40:00|34127.4|34107.4|34114.1|34094.1|34135.9|34115.9|34111.2|34091.2|389
1750931100000|2025-06-26 09:45:00|34114.2|34094.2|34103.1|34083.1|34115.2|34095.2|34099|34079|257
1750931400000|2025-06-26 09:50:00|34103|34083|34111.4|34091.4|34120.2|34100.2|34099.6|34079.6|351
1750931700000|2025-06-26 09:55:00|34111.5|34091.5|34126|34106|34129.5|34109.5|34107.1|34087.1|361
1750932000000|2025-06-26 10:00:00|34125.4|34105.4|34120.5|34100.5|34127.1|34107.1|34116.9|34096.9|415
1750932300000|2025-06-26 10:05:00|34120.6|34100.6|34125.8|34105.8|34132|34112|34115.4|34095.4|615
1750932600000|2025-06-26 10:10:00|34127.3|34107.3|34127.2|34107.2|34133.5|34113.5|34116.4|34096.4|388
1750932900000|2025-06-26 10:15:00|34128.4|34108.4|34114.5|34094.5|34128.6|34108.6|34113.7|34093.7|329
1750933200000|2025-06-26 10:20:00|34114.4|34094.4|34112.9|34092.9|34117.7|34097.7|34103|34083|360
1750933500000|2025-06-26 10:25:00|34112.2|34092.2|34104.9|34084.9|34112.7|34092.7|34098.4|34078.4|499
1750933800000|2025-06-26 10:30:00|34105.4|34085.4|34121.3|34101.3|34122.1|34102.1|34097.7|34077.7|337
1750934100000|2025-06-26 10:35:00|34120.8|34100.8|34120.8|34100.8|34126.4|34106.4|34116|34096|285
1750934400000|2025-06-26 10:40:00|34120.9|34100.9|34119.4|34099.4|34126.8|34106.8|34106|34086|303
1750934700000|2025-06-26 10:45:00|34120.8|34100.8|34112.8|34092.8|34120.8|34100.8|34098.5|34078.5|333
1750935000000|2025-06-26 10:50:00|34113.7|34093.7|34103.6|34083.6|34114.7|34094.7|34102.3|34082.3|461
1750935300000|2025-06-26 10:55:00|34103.2|34083.2|34110.3|34090.3|34118.5|34098.5|34103.2|34083.2|427
1750935600000|2025-06-26 11:00:00|34110.8|34090.8|34130.1|34110.1|34131.6|34111.6|34108.8|34088.8|417
1750935900000|2025-06-26 11:05:00|34130.4|34110.4|34143.2|34123.2|34148.2|34128.2|34130.1|34110.1|389
1750936200000|2025-06-26 11:10:00|34143.1|34123.1|34185.3|34165.3|34186.4|34166.4|34140.3|34120.3|430
1750936500000|2025-06-26 11:15:00|34185.6|34165.6|34212.4|34192.4|34215.3|34195.3|34182.2|34162.2|511
1750936800000|2025-06-26 11:20:00|34212.5|34192.5|34213|34193|34234.3|34214.3|34207.1|34187.1|530
1750937100000|2025-06-26 11:25:00|34213.8|34193.8|34192.6|34172.6|34220.8|34200.8|34192.2|34172.2|400
1750937400000|2025-06-26 11:30:00|34192.3|34172.3|34179.3|34159.3|34192.6|34172.6|34177.2|34157.2|462
1750937700000|2025-06-26 11:35:00|34178.8|34158.8|34203.6|34183.6|34206.7|34186.7|34174|34154|528
1750938000000|2025-06-26 11:40:00|34202.3|34182.3|34194.8|34174.8|34204.7|34184.7|34183.6|34163.6|387
1750938300000|2025-06-26 11:45:00|34195.1|34175.1|34195.2|34175.2|34199.9|34179.9|34183.9|34163.9|422
1750938600000|2025-06-26 11:50:00|34195.1|34175.1|34195.1|34175.1|34204.6|34184.6|34182.1|34162.1|380
1750938900000|2025-06-26 11:55:00|34193.3|34173.3|34203.5|34183.5|34206.3|34186.3|34189.9|34169.9|480
1750939200000|2025-06-26 12:00:00|34203.6|34183.6|34211.5|34191.5|34212.9|34192.9|34190.8|34170.8|407
1750939500000|2025-06-26 12:05:00|34211.6|34191.6|34203.4|34183.4|34216.9|34196.9|34202.2|34182.2|366
1750939800000|2025-06-26 12:10:00|34203.6|34183.6|34191.8|34171.8|34205.5|34185.5|34187.3|34167.3|311
1750940100000|2025-06-26 12:15:00|34191.9|34171.9|34175.6|34155.6|34194|34174|34171.9|34151.9|323
1750940400000|2025-06-26 12:20:00|34175.5|34155.5|34169.1|34149.1|34179.1|34159.1|34164|34144|342
1750940700000|2025-06-26 12:25:00|34169.7|34149.7|34191.3|34116.3|34192.8|34151.4|34157.2|34115.4|418
1750941000000|2025-06-26 12:30:00|34192.5|34115|34199.3|34179.3|34212.1|34192.1|34170.6|34098.7|773
1750941300000|2025-06-26 12:35:00|34198.4|34178.4|34172.2|34152.2|34221.7|34201.7|34169.1|34149.1|640
1750941600000|2025-06-26 12:40:00|34170.8|34150.8|34154.2|34134.2|34190.6|34170.6|34149.6|34129.6|487
1750941900000|2025-06-26 12:45:00|34153.4|34133.4|34146|34126|34156|34136|34133.8|34113.8|517
1750942200000|2025-06-26 12:50:00|34146.7|34126.7|34159.7|34139.7|34161.9|34141.9|34142.9|34122.9|530
1750942500000|2025-06-26 12:55:00|34159.2|34139.2|34160.1|34140.1|34171.6|34151.6|34154.7|34134.7|702
1750942800000|2025-06-26 13:00:00|34158.6|34138.6|34169.5|34149.5|34176.4|34156.4|34144.3|34124.3|679
1750943100000|2025-06-26 13:05:00|34170.2|34150.2|34184.7|34164.7|34195.8|34175.8|34169.3|34149.3|689
1750943400000|2025-06-26 13:10:00|34185.8|34165.8|34164.6|34144.6|34192.6|34172.6|34160|34140|726
1750943700000|2025-06-26 13:15:00|34164.7|34144.7|34151|34131|34175.1|34155.1|34148.4|34128.4|628
1750944000000|2025-06-26 13:20:00|34150.9|34130.9|34126.2|34106.2|34151.9|34131.9|34123.4|34103.4|926
1750944300000|2025-06-26 13:25:00|34125.6|34105.6|34095.7|34075.7|34128|34108|34095.4|34075.4|539
1750944600000|2025-06-26 13:30:00|34095.1|34075.1|34122.2|34102.2|34126.4|34106.4|34090.5|34070.5|628
1750944900000|2025-06-26 13:35:00|34120.9|34100.9|34121.8|34101.8|34140.4|34120.4|34117.2|34097.2|510
1750945200000|2025-06-26 13:40:00|34121.1|34101.1|34101.5|34081.5|34129.4|34109.4|34100.9|34080.9|515
1750945500000|2025-06-26 13:45:00|34101.6|34081.6|34097.9|34077.9|34102.2|34082.2|34082.9|34062.9|552
1750945800000|2025-06-26 13:50:00|34098.7|34078.7|34103.7|34083.7|34115.7|34095.7|34095.2|34075.2|698
1750946100000|2025-06-26 13:55:00|34104.4|34084.4|34105.6|34085.6|34107.5|34087.5|34090.3|34070.3|522
1750946400000|2025-06-26 14:00:00|34104.3|34084.3|34129|34109|34129.3|34109.3|34103.6|34083.6|540
1750946700000|2025-06-26 14:05:00|34129.5|34109.5|34101.1|34081.1|34133.1|34113.1|34090.5|34070.5|479
1750947000000|2025-06-26 14:10:00|34101.6|34081.6|34093.4|34073.4|34116.8|34096.8|34092.4|34072.4|564
1750947300000|2025-06-26 14:15:00|34093.5|34073.5|34094.2|34074.2|34097.3|34077.3|34080.5|34060.5|484
1750947600000|2025-06-26 14:20:00|34093.8|34073.8|34106.5|34086.5|34113.6|34093.6|34090.5|34070.5|525
1750947900000|2025-06-26 14:25:00|34106.4|34086.4|34115.4|34095.4|34122.3|34102.3|34095.4|34075.4|532
1750948200000|2025-06-26 14:30:00|34116.7|34096.7|34118|34098|34120.3|34100.3|34094.7|34074.7|559
1750948500000|2025-06-26 14:35:00|34118.1|34098.1|34118.3|34098.3|34121.1|34101.1|34102.4|34082.4|557
1750948800000|2025-06-26 14:40:00|34119|34099|34103.7|34083.7|34120.8|34100.8|34095.4|34075.4|535
1750949100000|2025-06-26 14:45:00|34104|34084|34102.3|34082.3|34106.8|34086.8|34091.2|34071.2|449
1750949400000|2025-06-26 14:50:00|34103.2|34083.2|34116.2|34096.2|34122.5|34102.5|34097.9|34077.9|639
1750949700000|2025-06-26 14:55:00|34119.1|34099.1|34141.1|34121.1|34141.4|34121.4|34117.8|34097.8|655
1750950000000|2025-06-26 15:00:00|34140.7|34120.7|34132.1|34112.1|34144.9|34124.9|34127.1|34107.1|579
1750950300000|2025-06-26 15:05:00|34132|34112|34152.1|34132.1|34156.3|34136.3|34131.3|34111.3|507
1750950600000|2025-06-26 15:10:00|34151.1|34131.1|34151.9|34131.9|34188.3|34168.3|34147.3|34127.3|392
1750950900000|2025-06-26 15:15:00|34150.1|34130.1|34149.3|34129.3|34154.7|34134.7|34141.2|34121.2|532
1750951200000|2025-06-26 15:20:00|34148.4|34128.4|34158.3|34138.3|34170.1|34150.1|34145.9|34125.9|555
1750951500000|2025-06-26 15:25:00|34158.2|34138.2|34156.6|34136.6|34165.9|34145.9|34151.9|34131.9|527
1750951800000|2025-06-26 15:30:00|34156.1|34136.1|34124.8|34104.8|34156.1|34136.1|34121.5|34101.5|404
1750952100000|2025-06-26 15:35:00|34124.9|34104.9|34099.7|34079.7|34130.6|34110.6|34097.6|34077.6|415
1750952400000|2025-06-26 15:40:00|34099.6|34079.6|34100.7|34080.7|34104.2|34084.2|34097.1|34077.1|409
1750952700000|2025-06-26 15:45:00|34101|34081|34106.5|34086.5|34110.4|34090.4|34096.9|34076.9|424
1750953000000|2025-06-26 15:50:00|34106.4|34086.4|34091.9|34071.9|34107.6|34087.6|34083.9|34063.9|458
1750953300000|2025-06-26 15:55:00|34091.8|34071.8|34090.2|34070.2|34097|34077|34088.3|34068.3|402
1750953600000|2025-06-26 16:00:00|34090.3|34070.3|34088.9|34068.9|34101.8|34081.8|34088.2|34068.2|389
1750953900000|2025-06-26 16:05:00|34088.8|34068.8|34096.8|34076.8|34097.9|34077.9|34083.9|34063.9|324
1750954200000|2025-06-26 16:10:00|34097.1|34077.1|34093|34073|34097.6|34077.6|34086.4|34066.4|447
1750954500000|2025-06-26 16:15:00|34093.1|34073.1|34112|34092|34121|34101|34093.1|34073.1|507
1750954800000|2025-06-26 16:20:00|34112.2|34092.2|34094.5|34074.5|34112.7|34092.7|34093.8|34073.8|339
1750955100000|2025-06-26 16:25:00|34094.4|34074.4|34076.5|34056.5|34096.7|34076.7|34073.7|34053.7|482
1750955400000|2025-06-26 16:30:00|34076|34056|34071.5|34051.5|34078.4|34058.4|34059.5|34039.5|530
1750955700000|2025-06-26 16:35:00|34071.3|34051.3|34055.6|34035.6|34073.9|34053.9|34055|34035|429
1750956000000|2025-06-26 16:40:00|34055.7|34035.7|34053|34033|34056.5|34036.5|34049|34029|479
1750956300000|2025-06-26 16:45:00|34054.2|34034.2|34052|34032|34060.1|34040.1|34050|34030|494
1750956600000|2025-06-26 16:50:00|34052.1|34032.1|34063.3|34043.3|34068|34048|34050.4|34030.4|411
1750956900000|2025-06-26 16:55:00|34062.6|34042.6|34076.6|34056.6|34079|34059|34057.7|34037.7|426
1750957200000|2025-06-26 17:00:00|34076|34056|34069.4|34049.4|34080.7|34060.7|34069.2|34049.2|508
1750957500000|2025-06-26 17:05:00|34069.3|34049.3|34075.8|34055.8|34078.6|34058.6|34066.2|34046.2|355
1750957800000|2025-06-26 17:10:00|34075.7|34055.7|34086.3|34066.3|34088.3|34068.3|34073.8|34053.8|340
1750958100000|2025-06-26 17:15:00|34086.4|34066.4|34096.1|34076.1|34102.1|34082.1|34085.8|34065.8|369
1750958400000|2025-06-26 17:20:00|34096|34076|34089|34069|34098.1|34078.1|34086.7|34066.7|297
1750958700000|2025-06-26 17:25:00|34089.2|34069.2|34084.8|34064.8|34093.4|34073.4|34081.3|34061.3|301
1750959000000|2025-06-26 17:30:00|34086.2|34066.2|34089.3|34069.3|34090.4|34070.4|34076|34056|338
1750959300000|2025-06-26 17:35:00|34089.5|34069.5|34090.1|34070.1|34096.7|34076.7|34087.4|34067.4|351
1750959600000|2025-06-26 17:40:00|34090|34070|34080.7|34060.7|34092.9|34072.9|34079.3|34059.3|382
1750959900000|2025-06-26 17:45:00|34080.1|34060.1|34086.1|34066.1|34088.3|34068.3|34078.1|34058.1|367
1750960200000|2025-06-26 17:50:00|34085.6|34065.6|34085|34065|34089.2|34069.2|34077.9|34057.9|383
1750960500000|2025-06-26 17:55:00|34085.5|34065.5|34089.8|34069.8|34093|34073|34082.4|34062.4|452
1750960800000|2025-06-26 18:00:00|34089.7|34069.7|34087.1|34067.1|34095.7|34075.7|34085.9|34065.9|435
1750961100000|2025-06-26 18:05:00|34086.5|34066.5|34085.5|34065.5|34092|34072|34082.7|34062.7|346
1750961400000|2025-06-26 18:10:00|34085.4|34065.4|34082.1|34062.1|34088.7|34068.7|34080.9|34060.9|339
1750961700000|2025-06-26 18:15:00|34082|34062|34082.3|34062.3|34088|34068|34075.5|34055.5|369
1750962000000|2025-06-26 18:20:00|34081.1|34061.1|34093.3|34073.3|34095.6|34075.6|34079.5|34059.5|317
1750962300000|2025-06-26 18:25:00|34093.7|34073.7|34101.3|34081.3|34104.4|34084.4|34091|34071|334
1750962600000|2025-06-26 18:30:00|34101.1|34081.1|34102.7|34082.7|34105.4|34085.4|34096.8|34076.8|334
1750962900000|2025-06-26 18:35:00|34102.1|34082.1|34090.9|34070.9|34102.4|34082.4|34082.8|34062.8|308
1750963200000|2025-06-26 18:40:00|34092.3|34072.3|34095.6|34075.6|34097.7|34077.7|34081|34061|374
1750963500000|2025-06-26 18:45:00|34095.7|34075.7|34092.3|34072.3|34104.5|34084.5|34090.9|34070.9|367
1750963800000|2025-06-26 18:50:00|34089.6|34069.6|34090.4|34070.4|34094.5|34074.5|34084.2|34064.2|270
1750964100000|2025-06-26 18:55:00|34090.5|34070.5|34096.3|34076.3|34100.8|34080.8|34088.3|34068.3|330
1750964400000|2025-06-26 19:00:00|34096.4|34076.4|34099.7|34079.7|34102.8|34082.8|34094.1|34074.1|240
1750964700000|2025-06-26 19:05:00|34101.2|34081.2|34126.7|34106.7|34127.6|34107.6|34099.5|34079.5|350
1750965000000|2025-06-26 19:10:00|34126.5|34106.5|34133.6|34113.6|34141.8|34121.8|34125|34105|328
1750965300000|2025-06-26 19:15:00|34134.5|34114.5|34142.9|34122.9|34148|34128|34133.5|34113.5|315
1750965600000|2025-06-26 19:20:00|34142.8|34122.8|34127.9|34107.9|34145.8|34125.8|34127.6|34107.6|303
1750965900000|2025-06-26 19:25:00|34128|34108|34133.6|34113.6|34134.8|34114.8|34125.7|34105.7|216
1750966200000|2025-06-26 19:30:00|34133.5|34113.5|34134.8|34114.8|34139.9|34119.9|34128|34108|237
1750966500000|2025-06-26 19:35:00|34135.7|34115.7|34129.7|34109.7|34139.7|34119.7|34129.5|34109.5|166
1750966800000|2025-06-26 19:40:00|34129.8|34109.8|34128|34108|34132.8|34112.8|34125.1|34105.1|143
1750967100000|2025-06-26 19:45:00|34127.9|34107.9|34131.9|34111.9|34143|34123|34127|34107|179
1750967400000|2025-06-26 19:50:00|34131.8|34111.8|34140.9|34120.9|34140.9|34120.9|34124.2|34104.2|228
1750967700000|2025-06-26 19:55:00|34140.2|34120.2|34148.1|34128.1|34149.2|34129.2|34140.2|34120.2|221
1750968000000|2025-06-26 20:00:00|34147.3|34127.3|34200.9|34147.2|34204.6|34156.9|34137.2|34117.2|462
1750968300000|2025-06-26 20:05:00|34200.1|34148.1|34197.8|34144.4|34213.5|34159|34193.1|34135.6|474
1750968600000|2025-06-26 20:10:00|34198.5|34144.3|34196|34146|34206.5|34169.9|34180.9|34143.8|242
1750968900000|2025-06-26 20:15:00|34196.1|34146.1|34191.4|34171.4|34197.2|34171.4|34179.6|34145.6|247
1750969200000|2025-06-26 20:20:00|34186.7|34166.7|34195.1|34175.1|34195.1|34175.1|34184.8|34164.8|258
1750969500000|2025-06-26 20:25:00|34195.2|34175.2|34189.9|34169.9|34209.9|34177.9|34188.2|34159.6|202
1750969800000|2025-06-26 20:30:00|34190.1|34170.1|34191|34171|34200|34180|34190.1|34170.1|199
1750970100000|2025-06-26 20:35:00|34190.6|34170.6|34189.3|34169.3|34194.3|34174.3|34189.1|34169.1|144
1750970400000|2025-06-26 20:40:00|34189.8|34169.8|34181.2|34161.2|34194|34174|34181|34161|206
1750970700000|2025-06-26 20:45:00|34182|34162|34197|34146.3|34204.4|34165.2|34179.4|34143.8|257
1750971000000|2025-06-26 20:50:00|34197.1|34146.6|34233.9|34113.9|34234|34146.6|34195.8|34108.2|359
1750971300000|2025-06-26 20:55:00|34233.5|34113.5|34228.6|34108.6|34239.7|34126.9|34209|34101.5|369
1750971600000|2025-06-26 21:00:00|34231.5|34111.5|34251.4|34131.4|34251.4|34131.4|34231.5|34111.5|2
1750972500000|2025-06-26 21:15:00|34216.2|34096.2|34240.9|34120.9|34251.7|34131.7|34213.2|34093.2|183
1750972800000|2025-06-26 21:20:00|34238.5|34118.5|34246.8|34126.8|34250.2|34130.2|34238.5|34118.5|128
1750973100000|2025-06-26 21:25:00|34247.5|34127.5|34243.9|34123.9|34251.6|34131.6|34241.2|34121.2|102
1750973400000|2025-06-26 21:30:00|34244.1|34124.1|34243.2|34123.2|34246.2|34126.2|34242.7|34122.7|107
1750973700000|2025-06-26 21:35:00|34243|34123|34247.7|34127.7|34252.2|34132.2|34238.7|34118.7|94
1750974000000|2025-06-26 21:40:00|34248.3|34128.3|34248.6|34128.6|34263.9|34143.9|34220.5|34100.5|188
1750974300000|2025-06-26 21:45:00|34248|34128|34243.3|34123.3|34254.7|34134.7|34222.5|34102.5|198
1750974600000|2025-06-26 21:50:00|34243|34123|34239|34119|34244.2|34124.2|34235.4|34115.4|93
1750974900000|2025-06-26 21:55:00|34239.7|34119.7|34234|34114|34240.6|34120.6|34231|34111|92
1750975200000|2025-06-26 22:00:00|34232|34112|34251.2|34131.2|34266.6|34146.6|34212.5|34092.5|183
1750975500000|2025-06-26 22:05:00|34251.6|34131.6|34247|34127|34268.7|34148.7|34245|34125|126
1750975800000|2025-06-26 22:10:00|34246|34126|34247.5|34127.5|34260|34140|34239|34119|169
1750976100000|2025-06-26 22:15:00|34248.5|34128.5|34247.2|34127.2|34255.4|34135.4|34237.5|34117.5|147
1750976400000|2025-06-26 22:20:00|34243|34123|34244.5|34124.5|34256.5|34136.5|34242|34122|126
1750976700000|2025-06-26 22:25:00|34247|34127|34246.6|34126.6|34252.5|34132.5|34241.5|34121.5|104
1750977000000|2025-06-26 22:30:00|34246.7|34126.7|34250.5|34130.5|34258|34138|34240|34120|192
1750977300000|2025-06-26 22:35:00|34253.5|34133.5|34277.2|34157.2|34279|34159|34251|34131|218
1750977600000|2025-06-26 22:40:00|34277.3|34157.3|34277.3|34157.3|34284.5|34164.5|34274|34154|178
1750977900000|2025-06-26 22:45:00|34277.8|34157.8|34281.2|34161.2|34290.7|34170.7|34273|34153|161
1750978200000|2025-06-26 22:50:00|34280.9|34160.9|34273|34153|34283|34163|34272|34152|101
1750978500000|2025-06-26 22:55:00|34276|34156|34277.9|34157.9|34285.6|34165.6|34272.5|34152.5|84
1750978800000|2025-06-26 23:00:00|34278.9|34158.9|34263.1|34143.1|34286.1|34166.1|34251.5|34131.5|235
1750979100000|2025-06-26 23:05:00|34264.1|34144.1|34251.5|34131.5|34264.1|34144.1|34245.2|34125.2|173
1750979400000|2025-06-26 23:10:00|34251|34131|34250.9|34130.9|34256.2|34136.2|34245|34125|207
1750979700000|2025-06-26 23:15:00|34251.6|34131.6|34260.7|34140.7|34261.4|34141.4|34250.6|34130.6|420
1750980000000|2025-06-26 23:20:00|34260.8|34140.8|34253.3|34133.3|34260.9|34140.9|34249.3|34129.3|457
1750980300000|2025-06-26 23:25:00|34254|34134|34252.6|34132.6|34260.8|34140.8|34251.9|34131.9|330
1750980600000|2025-06-26 23:30:00|34252.8|34132.8|34255.7|34135.7|34266|34146|34248.3|34128.3|457
1750980900000|2025-06-26 23:35:00|34255.6|34135.6|34246.5|34126.5|34255.7|34135.7|34242.5|34122.5|383
1750981200000|2025-06-26 23:40:00|34246.1|34126.1|34246.4|34126.4|34253.6|34133.6|34240.5|34120.5|458
1750981500000|2025-06-26 23:45:00|34246.2|34126.2|34241.7|34121.7|34254.7|34134.7|34239.3|34119.3|524
1750981800000|2025-06-26 23:50:00|34242.4|34122.4|34256.7|34136.7|34256.9|34136.9|34242.1|34122.1|420
1750982100000|2025-06-26 23:55:00|34256.6|34136.6|34256|34136|34266.8|34146.8|34253.4|34133.4|439
1750982400000|2025-06-27 00:00:00|34255.2|34135.2|34218.3|34161|34255.2|34164.4|34216.3|34130.4|554
1750982700000|2025-06-27 00:05:00|34217.6|34160.4|34233.2|34139.5|34239.6|34167.2|34214.2|34139.3|456
1750983000000|2025-06-27 00:10:00|34232.9|34139.7|34231.9|34141.5|34234.7|34160.4|34211.5|34137.1|399
1750983300000|2025-06-27 00:15:00|34214.8|34159.2|34219.3|34161.1|34235.1|34164.2|34211.4|34136.5|358
1750983600000|2025-06-27 00:20:00|34235.2|34143.4|34225.4|34171.9|34236.9|34174|34219.5|34143.3|287
1750983900000|2025-06-27 00:25:00|34224.8|34171.6|34225|34170.8|34232.9|34179.3|34218.8|34162.8|274
1750984200000|2025-06-27 00:30:00|34224.4|34170.3|34229.9|34176.7|34233.7|34180.5|34220.8|34167.1|260
1750984500000|2025-06-27 00:35:00|34229.7|34176.6|34242|34184.9|34249.8|34189.7|34226.2|34173.2|369
1750984800000|2025-06-27 00:40:00|34246.1|34185|34233.5|34174.4|34246.9|34185|34226.8|34166|671
1750985100000|2025-06-27 00:45:00|34227.3|34171.1|34224.1|34173.4|34239.2|34180.9|34221.9|34170.3|620
1750985400000|2025-06-27 00:50:00|34231.9|34173.2|34216.4|34165|34242.8|34185.2|34216.4|34163.1|674
1750985700000|2025-06-27 00:55:00|34216.1|34163.9|34235.6|34182.1|34239.4|34184.2|34215.2|34155.9|495
1750986000000|2025-06-27 01:00:00|34240.7|34182.6|34233.3|34181|34245.2|34191.7|34231.7|34179.1|412
1750986300000|2025-06-27 01:05:00|34233.2|34180.9|34233.6|34176.7|34236|34183.7|34225.7|34170.5|272
1750986600000|2025-06-27 01:10:00|34234.4|34176.8|34247|34181|34247.1|34186.7|34231.3|34173.4|267
1750986900000|2025-06-27 01:15:00|34246.8|34181.1|34230.8|34176.8|34247.8|34186.3|34224.6|34170.3|310
1750987200000|2025-06-27 01:20:00|34230.9|34177.1|34245.6|34191.6|34248|34193.9|34229.7|34176|264
1750987500000|2025-06-27 01:25:00|34245.3|34191.7|34234|34183.7|34246|34191.9|34233.8|34180.9|295
1750987800000|2025-06-27 01:30:00|34233.9|34183.9|34239.4|34185.2|34247.2|34191.5|34233.4|34180.7|351
1750988100000|2025-06-27 01:35:00|34239.7|34184.9|34249.3|34192.2|34253.9|34196.2|34237.5|34181.3|346
1750988400000|2025-06-27 01:40:00|34249.4|34191.8|34233.2|34181|34249.4|34192.4|34232.8|34180.9|324
1750988700000|2025-06-27 01:45:00|34233.1|34181.1|34217.8|34164.4|34233.5|34181.3|34215|34161.3|362
1750989000000|2025-06-27 01:50:00|34218.3|34164.2|34201.3|34144.4|34218.3|34164.2|34199.6|34143.8|398
1750989300000|2025-06-27 01:55:00|34201|34144.5|34205.6|34153.6|34212.6|34159.9|34200|34144.5|364
1750989600000|2025-06-27 02:00:00|34205.9|34153.2|34202.9|34149.4|34214.1|34160.1|34202|34149.1|326
1750989900000|2025-06-27 02:05:00|34203|34149.5|34204.2|34151.4|34208.7|34155.6|34198.2|34144.3|299
1750990200000|2025-06-27 02:10:00|34205|34153.3|34199.9|34146.7|34210.3|34156.9|34196.3|34144.3|274
1750990500000|2025-06-27 02:15:00|34200.8|34147.1|34196.7|34143.8|34204.7|34152.1|34196.2|34143.6|307
1750990800000|2025-06-27 02:20:00|34198.8|34145.9|34205.9|34149.8|34207.1|34150.6|34190.2|34136.1|303
1750991100000|2025-06-27 02:25:00|34206|34149.6|34215.3|34162.3|34215.7|34163|34204.7|34149.5|223
1750991400000|2025-06-27 02:30:00|34215.2|34162.4|34218.4|34165.7|34219.6|34166.5|34211.5|34158.5|208
1750991700000|2025-06-27 02:35:00|34220.5|34167.1|34236.7|34180.6|34236.8|34181.5|34218.9|34166.4|247
1750992000000|2025-06-27 02:40:00|34236.5|34180.5|34224.3|34172.5|34254.4|34196.1|34223.3|34171.8|366
1750992300000|2025-06-27 02:45:00|34226.9|34172.4|34220.7|34170.7|34226.9|34175.3|34217.9|34167.3|229
1750992600000|2025-06-27 02:50:00|34220.8|34170.8|34214.8|34161.9|34223.8|34171.6|34213.6|34161.5|200
1750992900000|2025-06-27 02:55:00|34214.9|34161.8|34210.2|34156.2|34216|34162.9|34206.8|34151.8|298
1750993200000|2025-06-27 03:00:00|34210.1|34156.1|34206|34147.4|34222.8|34160.9|34205.5|34144.7|259
1750993500000|2025-06-27 03:05:00|34205.9|34147.5|34200.4|34147|34208.7|34155.6|34197.4|34143.5|245
1750993800000|2025-06-27 03:10:00|34200.5|34147.2|34194.7|34142.2|34203|34150|34193.8|34141.7|238
1750994100000|2025-06-27 03:15:00|34195.3|34142.6|34193|34143|34199.1|34146.6|34192.4|34142.3|229
1750994400000|2025-06-27 03:20:00|34195.4|34145.4|34193.7|34143.7|34199.4|34149.4|34193.1|34143.1|213
1750994700000|2025-06-27 03:25:00|34193.8|34143.8|34186.4|34136.4|34194.7|34144.7|34181.7|34131.7|234
1750995000000|2025-06-27 03:30:00|34186.5|34136.5|34193.1|34143.1|34193.3|34143.3|34184.3|34134.3|208
1750995300000|2025-06-27 03:35:00|34194.2|34144|34189.7|34139.7|34196.2|34144.9|34187.6|34137.6|130
1750995600000|2025-06-27 03:40:00|34189.6|34139.6|34193.6|34143.2|34195.5|34145.5|34189.6|34139.6|146
1750995900000|2025-06-27 03:45:00|34193.7|34138.1|34194.9|34144.9|34196.5|34146.5|34190.7|34138.1|165
1750996200000|2025-06-27 03:50:00|34195|34145|34214.7|34164.7|34221.7|34171.7|34194.9|34144.9|288
1750996500000|2025-06-27 03:55:00|34214.4|34164.4|34230|34162.5|34244.1|34171.4|34211.1|34147.6|222
1750996800000|2025-06-27 04:00:00|34230.2|34162.3|34216.5|34166.5|34236.8|34174.5|34214.5|34160.8|292
1750997100000|2025-06-27 04:05:00|34215.6|34165.4|34219|34169|34223.5|34173.5|34214.5|34164.5|153
1750997400000|2025-06-27 04:10:00|34218.9|34168.9|34221.8|34171.8|34228.8|34178.8|34218.9|34168.4|151
1750997700000|2025-06-27 04:15:00|34221.9|34171.9|34226.7|34176.7|34227.1|34177|34221.8|34171.8|148
1750998000000|2025-06-27 04:20:00|34226.6|34176.6|34230.2|34180.2|34230.3|34180.3|34224.2|34172.7|168
1750998300000|2025-06-27 04:25:00|34230|34179.2|34230.3|34180.3|34236.1|34186.1|34222.7|34172.7|149
1750998600000|2025-06-27 04:30:00|34230.2|34180.2|34233.6|34183.6|34235.4|34185.4|34227.8|34177.8|188
1750998900000|2025-06-27 04:35:00|34233.8|34183.8|34229.3|34179.3|34241.5|34191.5|34228.5|34178.5|147
1750999200000|2025-06-27 04:40:00|34229.6|34179.6|34238.5|34188.5|34238.5|34188.5|34229.2|34179.1|141
1750999500000|2025-06-27 04:45:00|34240.4|34190.4|34241.5|34191.5|34241.6|34191.6|34231.9|34181.9|178
1750999800000|2025-06-27 04:50:00|34241.4|34191.4|34242.2|34191.5|34246.7|34196.7|34241.4|34189|217
1751000100000|2025-06-27 04:55:00|34242.6|34191.6|34256.3|34206.3|34256.3|34206.3|34242.6|34189.5|201
1751000400000|2025-06-27 05:00:00|34253.6|34203.6|34228.2|34208.2|34253.9|34214.7|34225.3|34193.3|252
1751000700000|2025-06-27 05:05:00|34228.3|34208.3|34230.4|34210.4|34234.4|34214.4|34228.1|34208.1|188
1751001000000|2025-06-27 05:10:00|34230.5|34210.5|34230.1|34210.1|34239|34219|34229.8|34209.8|215
1751001300000|2025-06-27 05:15:00|34230.3|34210.3|34231.1|34211.1|34235.9|34215.9|34230.1|34210.1|174
1751001600000|2025-06-27 05:20:00|34231.2|34211.2|34226.4|34206.4|34233.2|34213.2|34224.1|34204.1|183
1751001900000|2025-06-27 05:25:00|34226.6|34206.6|34222.7|34202.7|34231.2|34211.2|34221.1|34201.1|176
1751002200000|2025-06-27 05:30:00|34222.6|34202.6|34220.2|34200.2|34225.8|34205.8|34216.1|34196.1|199
1751002500000|2025-06-27 05:35:00|34220.3|34200.3|34225.5|34205.5|34229.3|34209.3|34217|34197|270
1751002800000|2025-06-27 05:40:00|34225.4|34205.4|34231.6|34181.6|34253.1|34225.6|34223.8|34180.9|289
1751003100000|2025-06-27 05:45:00|34231.7|34181.7|34231.4|34181.4|34236|34186|34227.7|34177.7|229
1751003400000|2025-06-27 05:50:00|34231.5|34181.5|34223.2|34203.2|34240.6|34203.2|34222.6|34174.3|245
1751003700000|2025-06-27 05:55:00|34223.3|34203.3|34223.4|34203.4|34255.4|34209.9|34220.2|34175.7|312
1751004000000|2025-06-27 06:00:00|34224.1|34204.1|34219.2|34199.2|34249|34206.6|34209.4|34178.8|398
1751004300000|2025-06-27 06:05:00|34219.1|34199.1|34226.3|34206.3|34232.7|34212.7|34219.1|34199.1|309
1751004600000|2025-06-27 06:10:00|34226.2|34206.2|34202.8|34182.8|34226.5|34206.5|34196.6|34176.6|286
1751004900000|2025-06-27 06:15:00|34202.1|34182.1|34172.2|34152.2|34202.1|34182.1|34169.9|34149.9|361
1751005200000|2025-06-27 06:20:00|34172.5|34152.5|34160|34140|34178.2|34158.2|34157.9|34137.9|336
1751005500000|2025-06-27 06:25:00|34160.1|34140.1|34161.3|34141.3|34168.9|34148.9|34151.4|34131.4|351
1751005800000|2025-06-27 06:30:00|34153.7|34133.7|34162.2|34142.2|34163.7|34143.7|34152.2|34132.2|437
1751006100000|2025-06-27 06:35:00|34162.4|34142.4|34152.4|34132.4|34169.4|34149.4|34146.6|34126.6|319
1751006400000|2025-06-27 06:40:00|34152.5|34132.5|34146.9|34126.9|34154.3|34134.3|34138.7|34118.7|268
1751006700000|2025-06-27 06:45:00|34132.4|34112.4|34119.6|34099.6|34134.6|34114.6|34114.9|34094.9|415
1751007000000|2025-06-27 06:50:00|34119.7|34099.7|34130.2|34110.2|34130.9|34110.9|34101.9|34081.9|362
1751007300000|2025-06-27 06:55:00|34130.3|34110.3|34103.4|34083.4|34130.3|34110.3|34099.4|34079.4|354
1751007600000|2025-06-27 07:00:00|34102.9|34082.9|34106.4|34086.4|34116.1|34096.1|34096.4|34076.4|540
1751007900000|2025-06-27 07:05:00|34106.3|34086.3|34092.6|34072.6|34112.8|34092.8|34092.6|34072.6|483
1751008200000|2025-06-27 07:10:00|34092.7|34072.7|34077.7|34057.7|34100.1|34080.1|34073.7|34053.7|483
1751008500000|2025-06-27 07:15:00|34077.2|34057.2|34124.2|34104.2|34124.3|34104.3|34076.5|34056.5|566
1751008800000|2025-06-27 07:20:00|34122.6|34102.6|34127.1|34107.1|34129|34109|34115.9|34095.9|481
1751009100000|2025-06-27 07:25:00|34127.8|34107.8|34123.5|34103.5|34146.8|34126.8|34120.8|34100.8|506
1751009400000|2025-06-27 07:30:00|34122.3|34102.3|34125.6|34105.6|34129.9|34109.9|34111.3|34091.3|492
1751009700000|2025-06-27 07:35:00|34126.2|34106.2|34110|34090|34131|34111|34101.5|34081.5|261
1751010000000|2025-06-27 07:40:00|34109.4|34089.4|34119.7|34099.7|34129.9|34109.9|34106.5|34086.5|288
1751010300000|2025-06-27 07:45:00|34119.8|34099.8|34124.6|34104.6|34127.1|34107.1|34103.7|34083.7|539
1751010600000|2025-06-27 07:50:00|34124|34104|34122|34102|34126|34106|34111.6|34091.6|573
1751010900000|2025-06-27 07:55:00|34122.7|34102.7|34114.9|34094.9|34130.6|34110.6|34113.7|34093.7|445
1751011200000|2025-06-27 08:00:00|34115.1|34095.1|34107.6|34087.6|34115.1|34095.1|34101.7|34081.7|372
1751011500000|2025-06-27 08:05:00|34108.1|34088.1|34075.2|34055.2|34108.2|34088.2|34068|34048|432
1751011800000|2025-06-27 08:10:00|34074.6|34054.6|34077.6|34057.6|34082.6|34062.6|34073|34053|395
1751012100000|2025-06-27 08:15:00|34077.7|34057.7|34073.9|34053.9|34077.9|34057.9|34064.3|34044.3|300
1751012400000|2025-06-27 08:20:00|34074|34054|34094.5|34074.5|34095.4|34075.4|34070.2|34050.2|347
1751012700000|2025-06-27 08:25:00|34095.4|34075.4|34119|34099|34120.8|34100.8|34095.4|34075.4|292
1751013000000|2025-06-27 08:30:00|34118.9|34098.9|34107.1|34087.1|34122.9|34102.9|34104.5|34084.5|369
1751013300000|2025-06-27 08:35:00|34107.9|34087.9|34104|34084|34111.9|34091.9|34083.6|34063.6|506
1751013600000|2025-06-27 08:40:00|34104.8|34084.8|34099.3|34079.3|34105.2|34085.2|34093.8|34073.8|351
1751013900000|2025-06-27 08:45:00|34099.4|34079.4|34086.2|34066.2|34103.2|34083.2|34085.1|34065.1|198
1751014200000|2025-06-27 08:50:00|34086.4|34066.4|34106.4|34086.4|34106.6|34086.6|34084.5|34064.5|265
1751014500000|2025-06-27 08:55:00|34107.3|34087.3|34117.9|34097.9|34121.6|34101.6|34102.3|34082.3|264
1751014800000|2025-06-27 09:00:00|34117.7|34097.7|34136.9|34116.9|34137.7|34117.7|34116.9|34096.9|318
1751015100000|2025-06-27 09:05:00|34137|34117|34130.5|34110.5|34143.4|34123.4|34127.6|34107.6|426
1751015400000|2025-06-27 09:10:00|34130.4|34110.4|34117.7|34097.7|34135.3|34115.3|34098.9|34078.9|392
1751015700000|2025-06-27 09:15:00|34117.3|34097.3|34117.7|34097.7|34123.6|34103.6|34110.5|34090.5|257
1751016000000|2025-06-27 09:20:00|34117.2|34097.2|34115.4|34095.4|34122.9|34102.9|34112.9|34092.9|192
1751016300000|2025-06-27 09:25:00|34116.2|34096.2|34112|34092|34119.6|34099.6|34107.5|34087.5|231
1751016600000|2025-06-27 09:30:00|34111.9|34091.9|34116.8|34096.8|34122.9|34102.9|34110.6|34090.6|195
1751016900000|2025-06-27 09:35:00|34116.3|34096.3|34119.2|34099.2|34120.3|34100.3|34114.4|34094.4|169
1751017200000|2025-06-27 09:40:00|34123.1|34103.1|34117.6|34097.6|34123.1|34103.1|34114.3|34094.3|250
1751017500000|2025-06-27 09:45:00|34117.5|34097.5|34122.5|34102.5|34123.7|34103.7|34111.7|34091.7|264
1751017800000|2025-06-27 09:50:00|34122|34102|34115.8|34095.8|34125.9|34105.9|34112.9|34092.9|325
1751018100000|2025-06-27 09:55:00|34113.6|34093.6|34119.2|34099.2|34124.8|34104.8|34106.6|34086.6|502
1751018400000|2025-06-27 10:00:00|34119.7|34099.7|34083.9|34063.9|34121|34101|34082.3|34062.3|454
1751018700000|2025-06-27 10:05:00|34083.8|34063.8|34094.3|34074.3|34105.1|34085.1|34080.5|34060.5|494
1751019000000|2025-06-27 10:10:00|34093.4|34073.4|34092.7|34072.7|34098|34078|34090.7|34070.7|488
1751019300000|2025-06-27 10:15:00|34092.6|34072.6|34112|34092|34114|34094|34087.9|34067.9|319
1751019600000|2025-06-27 10:20:00|34112.7|34092.7|34122|34102|34125|34105|34110.4|34090.4|263
1751019900000|2025-06-27 10:25:00|34121.9|34101.9|34122.3|34102.3|34125.4|34105.4|34112.6|34092.6|434
1751020200000|2025-06-27 10:30:00|34122.1|34102.1|34117.7|34097.7|34126.6|34106.6|34115.4|34095.4|346
1751020500000|2025-06-27 10:35:00|34117.9|34097.9|34115.6|34095.6|34118.4|34098.4|34110.4|34090.4|186
1751020800000|2025-06-27 10:40:00|34115.5|34095.5|34114.2|34094.2|34117.7|34097.7|34111.8|34091.8|153
1751021100000|2025-06-27 10:45:00|34114.3|34094.3|34105.9|34085.9|34114.3|34094.3|34103.9|34083.9|232
1751021400000|2025-06-27 10:50:00|34106.7|34086.7|34089.4|34069.4|34106.9|34086.9|34087.3|34067.3|92
1751021700000|2025-06-27 10:55:00|34088.3|34068.3|34068.7|34048.7|34088.3|34068.3|34064.9|34044.9|206
1751022000000|2025-06-27 11:00:00|34068.4|34048.4|34059|34039|34095|34048.6|34059|34020|240
1751022300000|2025-06-27 11:05:00|34060.3|34040.3|34066|34046|34067.8|34047.8|34058.1|34038.1|369
1751022600000|2025-06-27 11:10:00|34066.1|34046.1|34062.2|34042.2|34067.8|34047.8|34059.5|34039.5|364
1751022900000|2025-06-27 11:15:00|34060.6|34040.6|34055.8|34035.8|34063.9|34043.9|34050.3|34030.3|248
1751023200000|2025-06-27 11:20:00|34056.5|34036.5|34043.8|34023.8|34058.3|34038.3|34040.7|34020.7|252
1751023500000|2025-06-27 11:25:00|34043.7|34023.7|34033|34013|34052.7|34032.7|34031.1|34011.1|375
1751023800000|2025-06-27 11:30:00|34032.3|34012.3|34046.7|34026.7|34054.5|34034.5|34024.1|34004.1|350
1751024100000|2025-06-27 11:35:00|34047.2|34027.2|34044.8|34024.8|34052.2|34032.2|34042|34022|485
1751024400000|2025-06-27 11:40:00|34044.7|34024.7|34043|34023|34058.9|34038.9|34041.9|34021.9|397
1751024700000|2025-06-27 11:45:00|34043.4|34023.4|34075.3|34055.3|34076.6|34056.6|34043.4|34023.4|389
1751025000000|2025-06-27 11:50:00|34075.2|34055.2|34070.8|34050.8|34082.8|34062.8|34065.9|34045.9|268
1751025300000|2025-06-27 11:55:00|34070.5|34050.5|34060.5|34040.5|34076.7|34056.7|34058.7|34038.7|434
1751025600000|2025-06-27 12:00:00|34060.3|34040.3|34066.8|34046.8|34075.2|34055.2|34053|34033|531
1751025900000|2025-06-27 12:05:00|34064.8|34044.8|34084.8|34064.8|34087|34067|34063|34043|544
1751026200000|2025-06-27 12:10:00|34085|34065|34051|34031|34088.5|34068.5|34047.4|34027.4|533
1751026500000|2025-06-27 12:15:00|34050.1|34030.1|34057|34037|34065.4|34045.4|34045.8|34025.8|464
1751026800000|2025-06-27 12:20:00|34057.3|34037.3|34026.2|34006.2|34063.3|34043.3|34011.1|33991.1|500
1751027100000|2025-06-27 12:25:00|34026.7|34006.7|34066.4|34000.1|34066.4|34024.5|34021.1|34000.1|361
1751027400000|2025-06-27 12:30:00|34064.8|34000.8|33989.1|33969.1|34136.3|34036.1|33982|33962|815
1751027700000|2025-06-27 12:35:00|33989|33969|34000.6|33980.6|34008.8|33988.8|33987.6|33967.6|745
1751028000000|2025-06-27 12:40:00|34001.6|33981.6|34022.3|34002.3|34022.3|34002.3|33991.7|33971.7|741
1751028300000|2025-06-27 12:45:00|34020.8|34000.8|33998.4|33978.4|34023.9|34003.9|33998.2|33978.2|774
1751028600000|2025-06-27 12:50:00|33998.5|33978.5|33987.7|33967.7|34001.6|33981.6|33973.3|33953.3|735
1751028900000|2025-06-27 12:55:00|33983.1|33963.1|33966.6|33946.6|33984.7|33964.7|33959.5|33939.5|757
1751029200000|2025-06-27 13:00:00|33967.2|33947.2|34011.5|33991.5|34011.7|33991.7|33949.3|33929.3|802
1751029500000|2025-06-27 13:05:00|34011.6|33991.6|34004.6|33984.6|34015.6|33995.6|33989.1|33969.1|579
1751029800000|2025-06-27 13:10:00|34004.5|33984.5|33993.5|33973.5|34009.7|33989.7|33990|33970|492
1751030100000|2025-06-27 13:15:00|33992.9|33972.9|33986.4|33966.4|33999.6|33979.6|33982|33962|663
1751030400000|2025-06-27 13:20:00|33987|33967|34027.8|34007.8|34029.6|34009.6|33979.4|33959.4|595
1751030700000|2025-06-27 13:25:00|34027.9|34007.9|34053.7|34033.7|34053.9|34033.9|34026.7|34006.7|622
1751031000000|2025-06-27 13:30:00|34052.3|34032.3|34059.1|34039.1|34079.7|34059.7|34049.7|34029.7|611
1751031300000|2025-06-27 13:35:00|34059.2|34039.2|34035.9|34015.9|34062.2|34042.2|34030.3|34010.3|538
1751031600000|2025-06-27 13:40:00|34036.6|34016.6|34043.9|34023.9|34055.8|34035.8|34033.1|34013.1|447
1751031900000|2025-06-27 13:45:00|34043|34023|34024.3|34004.3|34048.2|34028.2|34024.3|34004.3|466
1751032200000|2025-06-27 13:50:00|34024.5|34004.5|34037.3|34017.3|34041.3|34021.3|34020.6|34000.6|547
1751032500000|2025-06-27 13:55:00|34037.5|34017.5|34066|33983.6|34067.9|34023|34022.2|33977.3|498
1751032800000|2025-06-27 14:00:00|34071.1|33988.6|33993.9|33973.9|34082|34024.6|33987.3|33967.3|509
1751033100000|2025-06-27 14:05:00|33995.4|33975.4|33993.1|33973.1|33998.2|33978.2|33977.6|33957.6|483
1751033400000|2025-06-27 14:10:00|33992.8|33972.8|33993.5|33973.5|34016|33996|33990.5|33970.5|508
1751033700000|2025-06-27 14:15:00|33993.4|33973.4|34001.4|33981.4|34001.8|33981.8|33983.5|33963.5|425
1751034000000|2025-06-27 14:20:00|34000.9|33980.9|34022.1|34002.1|34022.1|34002.1|33999.4|33979.4|516
1751034300000|2025-06-27 14:25:00|34022.9|34002.9|34018.7|33998.7|34024.2|34004.2|34003.7|33983.7|533
1751034600000|2025-06-27 14:30:00|34018.1|33998.1|34031|34011|34032|34012|34016|33996|422
1751034900000|2025-06-27 14:35:00|34029.8|34009.8|34036.7|34016.7|34038.1|34018.1|33997.5|33977.5|546
1751035200000|2025-06-27 14:40:00|34036.3|34016.3|34044.4|34024.4|34045.4|34025.4|34022|34002|479
1751035500000|2025-06-27 14:45:00|34044.3|34024.3|34048.6|34028.6|34067.9|34047.9|34042.8|34022.8|538
1751035800000|2025-06-27 14:50:00|34048.8|34028.8|34048.4|34028.4|34049.2|34029.2|34031.5|34011.5|566
1751036100000|2025-06-27 14:55:00|34046.4|34026.4|34042.3|34022.3|34065.8|34045.8|34038.1|34018.1|589
1751036400000|2025-06-27 15:00:00|34040.4|34020.4|34043.8|34023.8|34050.1|34030.1|34031.9|34011.9|558
1751036700000|2025-06-27 15:05:00|34044.6|34024.6|34030|34010|34050.1|34030.1|34020.5|34000.5|392
1751037000000|2025-06-27 15:10:00|34030.2|34010.2|34028.2|34008.2|34036.9|34016.9|34020.7|34000.7|351
1751037300000|2025-06-27 15:15:00|34028.8|34008.8|34033.6|34013.6|34044.6|34024.6|34027|34007|354
1751037600000|2025-06-27 15:20:00|34033.7|34013.7|34030.6|34010.6|34033.7|34013.7|34019.1|33999.1|284
1751037900000|2025-06-27 15:25:00|34030.5|34010.5|34035.1|34015.1|34035.3|34015.3|34024.4|34004.4|276
1751038200000|2025-06-27 15:30:00|34035|34015|34027.5|34007.5|34040|34020|34025.1|34005.1|365
1751038500000|2025-06-27 15:35:00|34027.4|34007.4|34002.7|33982.7|34027.5|34007.5|34002.5|33982.5|368
1751038800000|2025-06-27 15:40:00|34002.6|33982.6|33983.4|33963.4|34006.3|33986.3|33978.2|33958.2|323
1751039100000|2025-06-27 15:45:00|33982.5|33962.5|34000.8|33980.8|34003|33983|33977.1|33957.1|137
1751039400000|2025-06-27 15:50:00|34000.9|33980.9|34000.8|33980.8|34002|33982|33989.2|33969.2|395
1751039700000|2025-06-27 15:55:00|34001.9|33981.9|34010.7|33990.7|34013.1|33993.1|34000.5|33980.5|384
1751040000000|2025-06-27 16:00:00|34011.3|33991.3|34009.6|33989.6|34021.7|34001.7|34008.3|33988.3|628
1751040300000|2025-06-27 16:05:00|34008.8|33988.8|34003|33983|34012.1|33992.1|34001.1|33981.1|287
1751040600000|2025-06-27 16:10:00|34002.8|33982.8|33998.1|33978.1|34012.1|33992.1|33991.1|33971.1|449
1751040900000|2025-06-27 16:15:00|33998|33978|34006.5|33986.5|34012.3|33992.3|33995.8|33975.8|414
1751041200000|2025-06-27 16:20:00|34006.9|33986.9|34020.2|34000.2|34025.2|34005.2|34003|33983|267
1751041500000|2025-06-27 16:25:00|34021.5|34001.5|34011.1|33991.1|34027.5|34007.5|34003.5|33983.5|153
1751041800000|2025-06-27 16:30:00|34009.4|33989.4|34022.7|34002.7|34027.6|34007.6|34008.2|33988.2|479
1751042100000|2025-06-27 16:35:00|34022.8|34002.8|34025.6|34005.6|34028.7|34008.7|34019|33999|306
1751042400000|2025-06-27 16:40:00|34027.3|34007.3|34017.5|33997.5|34027.6|34007.6|34013.5|33993.5|117
1751042700000|2025-06-27 16:45:00|34018.7|33998.7|34023|34003|34072|34004.9|34015|33950|188
1751043000000|2025-06-27 16:50:00|34023.1|34003.1|34025.8|34005.8|34028.5|34008.5|34018.2|33998.2|331
1751043300000|2025-06-27 16:55:00|34027.2|34007.2|34011.4|33991.4|34033.8|34013.8|34011.3|33991.3|492
1751043600000|2025-06-27 17:00:00|34011.5|33991.5|34014.7|33994.7|34020.5|34000.5|34004.4|33984.4|495
1751043900000|2025-06-27 17:05:00|34014.6|33994.6|34017|33997|34019|33999|34004.5|33984.5|329
1751044200000|2025-06-27 17:10:00|34017.7|33997.7|34017.7|33997.7|34021.8|34001.8|34012.6|33992.6|279
1751044500000|2025-06-27 17:15:00|34017.9|33997.9|34033.1|34013.1|34034.6|34014.6|34017|33997|351
1751044800000|2025-06-27 17:20:00|34032.9|34012.9|34047.1|34027.1|34050.4|34030.4|34027.5|34007.5|380
1751045100000|2025-06-27 17:25:00|34047.3|34027.3|34044.8|34024.8|34051.3|34031.3|34038.1|34018.1|370
1751045400000|2025-06-27 17:30:00|34046.1|34026.1|34052.8|34032.8|34055.6|34035.6|34045.9|34025.9|475
1751045700000|2025-06-27 17:35:00|34053.8|34033.8|34049.3|34029.3|34055.5|34035.5|34045.3|34025.3|732
1751046000000|2025-06-27 17:40:00|34048.4|34028.4|34061.5|34041.5|34074.2|34054.2|34047.7|34027.7|743
1751046300000|2025-06-27 17:45:00|34062.7|34042.7|34090.1|34070.1|34091.7|34071.7|34061.6|34041.6|819
1751046600000|2025-06-27 17:50:00|34090.2|34070.2|34094.8|34074.8|34097.8|34077.8|34086.4|34066.4|587
1751046900000|2025-06-27 17:55:00|34095.7|34075.7|34084.1|34064.1|34104.5|34084.5|34080|34060|676
1751047200000|2025-06-27 18:00:00|34083.1|34063.1|34088.4|34068.4|34089.9|34069.9|34070|34050|568
1751047500000|2025-06-27 18:05:00|34088.2|34068.2|34110.5|34090.5|34115.2|34095.2|34085.9|34065.9|626
1751047800000|2025-06-27 18:10:00|34110.7|34090.7|34104|34084|34122.6|34102.6|34102.3|34082.3|553
1751048100000|2025-06-27 18:15:00|34104.1|34084.1|34110.3|34090.3|34111.1|34091.1|34098.1|34078.1|389
1751048400000|2025-06-27 18:20:00|34111.1|34091.1|34099.3|34079.3|34123.6|34103.6|34094.1|34074.1|481
1751048700000|2025-06-27 18:25:00|34099.4|34079.4|34105.8|34085.8|34107.7|34087.7|34095.3|34075.3|316
1751049000000|2025-06-27 18:30:00|34106|34086|34121.7|34101.7|34126.9|34106.9|34106|34086|357
1751049300000|2025-06-27 18:35:00|34121.6|34101.6|34130.3|34110.3|34132|34112|34121.4|34101.4|292
1751049600000|2025-06-27 18:40:00|34130.1|34110.1|34118.2|34098.2|34133.5|34113.5|34118.2|34098.2|356
1751049900000|2025-06-27 18:45:00|34118.5|34098.5|34113.6|34093.6|34119.4|34099.4|34109|34089|266
1751050200000|2025-06-27 18:50:00|34112.7|34092.7|34093.4|34073.4|34112.7|34092.7|34090.9|34070.9|336
1751050500000|2025-06-27 18:55:00|34091.5|34071.5|34097.3|34077.3|34100.3|34080.3|34090.6|34070.6|299
1751050800000|2025-06-27 19:00:00|34097.2|34077.2|34082.8|34062.8|34101.7|34081.7|34082|34062|245
1751051100000|2025-06-27 19:05:00|34082.6|34062.6|34091.1|34071.1|34091.2|34071.2|34076.6|34056.6|256
1751051400000|2025-06-27 19:10:00|34090.9|34070.9|34083.4|34063.4|34091.1|34071.1|34081|34061|206
1751051700000|2025-06-27 19:15:00|34082.1|34062.1|34087|34067|34090.3|34070.3|34079.7|34059.7|232
1751052000000|2025-06-27 19:20:00|34086.8|34066.8|34089.3|34069.3|34094.4|34074.4|34081.7|34061.7|216
1751052300000|2025-06-27 19:25:00|34089.5|34069.5|34082.9|34062.9|34091.2|34071.2|34082.8|34062.8|213
1751052600000|2025-06-27 19:30:00|34082.8|34062.8|34089|34069|34089.9|34069.9|34081.3|34061.3|208
1751052900000|2025-06-27 19:35:00|34088.8|34068.8|34087.3|34067.3|34094.3|34074.3|34086.6|34066.6|245
1751053200000|2025-06-27 19:40:00|34087|34067|34085.8|34065.8|34089.5|34069.5|34081.3|34061.3|212
1751053500000|2025-06-27 19:45:00|34084|34064|34093.3|34073.3|34093.3|34073.3|34075.8|34055.8|273
1751053800000|2025-06-27 19:50:00|34093.2|34073.2|34085.9|34065.9|34093.4|34073.4|34084|34064|245
1751054100000|2025-06-27 19:55:00|34086.2|34066.2|34082|34062|34094.3|34074.3|34081.9|34061.9|384
1751054400000|2025-06-27 20:00:00|34084.7|34064.7|34080.8|34060.8|34085.1|34065.1|34076|34056|180
1751054700000|2025-06-27 20:05:00|34079.6|34059.6|34093.5|34043.5|34096.3|34059.6|34076.6|34043.3|128
1751055000000|2025-06-27 20:10:00|34092.9|34042.9|34088.3|34038.3|34096.3|34046.3|34087.5|34037.5|147
1751055300000|2025-06-27 20:15:00|34088.4|34038.4|34079.3|34029.3|34088.4|34038.4|34077.4|34027.4|147
1751055600000|2025-06-27 20:20:00|34079.4|34029.4|34077.5|34027.5|34080.1|34030.1|34074.6|34024.6|158
1751055900000|2025-06-27 20:25:00|34077.6|34027.6|34085.2|34035.2|34089.1|34039.1|34077.5|34027.5|152
1751056200000|2025-06-27 20:30:00|34085.1|34035.1|34083.9|34033.9|34085.5|34035.5|34080.9|34030.9|168
1751056500000|2025-06-27 20:35:00|34083.7|34033.7|34083.7|34033.7|34084.9|34034.9|34077.3|34027.3|116
1751056800000|2025-06-27 20:40:00|34082.1|34032.1|34104.9|34014.2|34107.7|34035.8|34076.4|34012.4|482
1751057100000|2025-06-27 20:45:00|34113.3|34014.3|34109.5|33989.5|34123.2|34014.6|34109.3|33989.3|310
1751057400000|2025-06-27 20:50:00|34112.6|33992.6|34104.2|33984.2|34112.7|33992.7|34103.8|33983.8|301
1751057700000|2025-06-27 20:55:00|34104.3|33984.3|34104.1|33984.1|34104.7|33984.7|34103.6|33983.6|76
1751227200000|2025-06-29 20:00:00|34122.8|33982.8|34122.8|33982.8|34122.8|33982.8|34122.8|33982.8|1
1751230800000|2025-06-29 21:00:00|34112.8|33992.8|34112.8|33992.8|34112.8|33992.8|34112.8|33992.8|1
1751231100000|2025-06-29 21:05:00|34083.7|33963.7|34083.7|33963.7|34086.1|33966.1|34083.5|33963.5|15
1751231400000|2025-06-29 21:10:00|34083.6|33963.6|34089.2|33969.2|34089.8|33969.8|34083.4|33963.4|72
1751231700000|2025-06-29 21:15:00|34089.1|33969.1|34090.3|33970.3|34099.9|33979.9|34089.1|33969.1|53
1751232000000|2025-06-29 21:20:00|34090.8|33970.8|34090.1|33970.1|34091.2|33971.2|34089.5|33969.5|23
1751232300000|2025-06-29 21:25:00|34089.5|33969.5|34090.1|33970.1|34090.9|33970.9|34089.3|33969.3|35
1751232600000|2025-06-29 21:30:00|34090|33970|34092.3|33972.3|34092.6|33972.6|34089.1|33969.1|30
1751232900000|2025-06-29 21:35:00|34092.6|33972.6|34083|33963|34092.6|33972.6|34083|33963|49
1751233200000|2025-06-29 21:40:00|34081.6|33961.6|34082.2|33962.2|34082.2|33962.2|34081.2|33961.2|28
1751233500000|2025-06-29 21:45:00|34081.6|33961.6|34077.9|33957.9|34081.6|33961.6|34077.7|33957.7|28
1751233800000|2025-06-29 21:50:00|34078|33958|34080.6|33960.6|34080.6|33960.6|34077.7|33957.7|44
1751234100000|2025-06-29 21:55:00|34080.2|33960.2|34077.1|33957.1|34080.2|33960.2|34076.9|33956.9|170
1751234400000|2025-06-29 22:00:00|34076.6|33956.6|34088|33968|34089.3|33969.3|34066.4|33946.4|294
1751234700000|2025-06-29 22:05:00|34088.2|33968.2|34088.2|33968.2|34088.5|33968.5|34082.3|33962.3|152
1751235000000|2025-06-29 22:10:00|34088.3|33968.3|34085.6|33965.6|34093.5|33973.5|34085.1|33965.1|187
1751235300000|2025-06-29 22:15:00|34086.5|33966.5|34087.3|33967.3|34103|33983|34080.5|33960.5|147
1751235600000|2025-06-29 22:20:00|34087.4|33967.4|34096.5|33976.5|34098|33978|34087.3|33967.3|158
1751235900000|2025-06-29 22:25:00|34095|33975|34103.9|33983.9|34103.9|33983.9|34094.2|33974.2|190
1751236200000|2025-06-29 22:30:00|34104.3|33984.3|34090.5|33970.5|34104.3|33984.3|34087|33967|156
1751236500000|2025-06-29 22:35:00|34091|33971|34086.9|33966.9|34109.9|33989.9|34082.3|33962.3|146
1751236800000|2025-06-29 22:40:00|34087|33967|34088|33968|34091.5|33971.5|34085.5|33965.5|136
1751237100000|2025-06-29 22:45:00|34087.5|33967.5|34086.5|33966.5|34103|33983|34076.1|33956.1|88
1751237400000|2025-06-29 22:50:00|34085|33965|34091|33971|34111.5|33991.5|34061.4|33941.4|201
1751237700000|2025-06-29 22:55:00|34082.5|33962.5|34080.9|33960.9|34108.4|33988.4|34066|33946|230
1751238000000|2025-06-29 23:00:00|34080.2|33960.2|34070.7|33950.7|34097|33977|34068.1|33948.1|168
1751238300000|2025-06-29 23:05:00|34070|33950|34066.5|33946.5|34096.5|33976.5|34066.5|33946.5|160
1751238600000|2025-06-29 23:10:00|34065.5|33945.5|34069.5|33949.5|34091|33971|34061.4|33941.4|127
1751238900000|2025-06-29 23:15:00|34068.8|33948.8|34069|33949|34083.5|33963.5|34059|33939|116
1751239200000|2025-06-29 23:20:00|34063.5|33943.5|34065.5|33945.5|34089.4|33969.4|34057|33937|124
1751239500000|2025-06-29 23:25:00|34066.5|33946.5|34086.7|33966.7|34088.5|33968.5|34063|33943|107
1751239800000|2025-06-29 23:30:00|34087.4|33967.4|34074|33954|34102.9|33982.9|34070.5|33950.5|111
1751240100000|2025-06-29 23:35:00|34074.5|33954.5|34082.8|33962.8|34098.5|33978.5|34074|33954|80
1751240400000|2025-06-29 23:40:00|34081.4|33961.4|34076.5|33956.5|34089.5|33969.5|34076.5|33956.5|94
1751240700000|2025-06-29 23:45:00|34094.5|33974.5|34081.8|33961.8|34102.5|33982.5|34072.5|33952.5|104
1751241000000|2025-06-29 23:50:00|34081.5|33961.5|34085.5|33965.5|34094.1|33974.1|34077.3|33957.3|156
1751241300000|2025-06-29 23:55:00|34087|33967|34095|33975|34097.5|33977.5|34086.5|33966.5|113
1751241600000|2025-06-30 00:00:00|34102|33982|34079.3|34004|34102|34004.4|34072.3|33969.5|499
1751241900000|2025-06-30 00:05:00|34076.1|34001.2|34080.3|34014.5|34083.9|34018.8|34071|33996.3|432
1751242200000|2025-06-30 00:10:00|34080.4|34016.9|34065.6|34012.8|34083|34017.2|34065.5|34002.4|392
1751242500000|2025-06-30 00:15:00|34065.8|34013.2|34062|34007.5|34072.9|34016.9|34061.6|34005|306
1751242800000|2025-06-30 00:20:00|34061.8|34007.6|34064.9|34011.3|34067.7|34013|34059.4|34003.5|366
1751243100000|2025-06-30 00:25:00|34065|34011.4|34064.4|34010.5|34067.1|34012.8|34059|34003.5|259
1751243400000|2025-06-30 00:30:00|34064.3|34010.4|34078.8|34020.9|34084.2|34026|34064.3|34009.1|368
1751243700000|2025-06-30 00:35:00|34077.3|34021.2|34085.5|34030.3|34092.4|34034.4|34076.9|34015.3|398
1751244000000|2025-06-30 00:40:00|34087.8|34032.6|34086.9|34031|34090.8|34035|34079.9|34025|301
1751244300000|2025-06-30 00:45:00|34087.3|34030.6|34091.6|34036.3|34097.8|34040.9|34084|34027.4|292
1751244600000|2025-06-30 00:50:00|34091.3|34036.6|34103.9|34041.9|34103.9|34045.5|34084.7|34028.2|566
1751244900000|2025-06-30 00:55:00|34108.4|34047|34092|34038.1|34108.4|34047.5|34087.3|34032.1|453
1751245200000|2025-06-30 01:00:00|34092.2|34038.5|34093.9|34040.3|34100.5|34047.5|34090.5|34036.4|306
1751245500000|2025-06-30 01:05:00|34094.1|34040.1|34096.1|34044.3|34098.7|34046.7|34091|34037|284
1751245800000|2025-06-30 01:10:00|34096|34043.8|34093.2|34029.5|34096.2|34043.8|34085.7|34027.3|345
1751246100000|2025-06-30 01:15:00|34094.6|34029.7|34070.3|34009|34095.6|34034.3|34068.1|34007|491
1751246400000|2025-06-30 01:20:00|34072.2|34011.6|34072.5|34012.5|34080.8|34019.1|34068.4|34006.7|459
1751246700000|2025-06-30 01:25:00|34072.2|34012.6|34066.2|34005.7|34074.5|34015|34064.3|34002|430
1751247000000|2025-06-30 01:30:00|34065.9|34005.6|34060.1|33995.1|34072.5|34011.3|34054.5|33991.4|266
1751247300000|2025-06-30 01:35:00|34059.8|33994.8|34047|33988.1|34060.7|34001.2|34046.6|33985.8|349
1751247600000|2025-06-30 01:40:00|34046.7|33990.3|34053|33992.6|34056.5|33997.2|34044.1|33982.9|401
1751247900000|2025-06-30 01:45:00|34052.5|33992.4|34058.8|34003.9|34063.1|34007.9|34049.1|33988.7|448
1751248200000|2025-06-30 01:50:00|34058.7|34004|34075.7|34021.4|34084.8|34030.4|34058.5|34004|608
1751248500000|2025-06-30 01:55:00|34072.5|34018.8|34086.2|34031.6|34089.5|34035.5|34071|34016.4|554
1751248800000|2025-06-30 02:00:00|34086.4|34031.5|34089.9|34034|34094.3|34039.6|34072.1|34017.4|548
1751249100000|2025-06-30 02:05:00|34089.5|34034.1|34092.4|34023.9|34100.6|34038.5|34079.6|34010.3|636
1751249400000|2025-06-30 02:10:00|34089.2|34024|34087.5|34027.8|34099.1|34040.9|34082.5|34020.3|424
1751249700000|2025-06-30 02:15:00|34087.8|34027.7|34065.6|34004.4|34091.4|34030.1|34055.5|33987.8|439
1751250000000|2025-06-30 02:20:00|34065.5|34002.2|34069.3|34010.9|34073.8|34013.3|34061.6|34000.3|608
1751250300000|2025-06-30 02:25:00|34068.8|34011|34067.8|34011.2|34072.4|34016|34062.8|34005.1|442
1751250600000|2025-06-30 02:30:00|34067.9|34011.3|34070|34013.5|34077|34021.7|34066.3|34009.2|404
1751250900000|2025-06-30 02:35:00|34069.9|34014.2|34074.3|34019.7|34075.6|34020.4|34067|34010.4|206
1751251200000|2025-06-30 02:40:00|34074.1|34019.9|34080.3|34026.9|34080.8|34026.9|34070|34016.8|230
1751251500000|2025-06-30 02:45:00|34080.5|34027.2|34077|34019.3|34087.9|34032|34076.1|34018.7|241
1751251800000|2025-06-30 02:50:00|34077.6|34019.7|34086.1|34031.8|34090.6|34036.6|34075.5|34018.9|202
1751252100000|2025-06-30 02:55:00|34086.7|34032.3|34093.6|34034.4|34093.9|34034.9|34083.3|34027.4|277
1751252400000|2025-06-30 03:00:00|34094|34034.5|34096.4|34045.8|34099.9|34047.6|34090.6|34034.5|246
1751252700000|2025-06-30 03:05:00|34096.3|34045.5|34085.3|34035.3|34098.1|34048.1|34083.6|34033.6|246
1751253000000|2025-06-30 03:10:00|34085.4|34035.4|34083.1|34030.2|34087.9|34037.9|34078.4|34028.4|214
1751253300000|2025-06-30 03:15:00|34085.2|34032.2|34095|34040|34095.8|34040.2|34081.2|34024.9|225
1751253600000|2025-06-30 03:20:00|34094.9|34040.1|34086|34034.7|34095.2|34041.5|34086|34033|272
1751253900000|2025-06-30 03:25:00|34086.2|34034.5|34090.9|34040.9|34093.4|34043.4|34081.1|34028.4|239
1751254200000|2025-06-30 03:30:00|34092.2|34042.2|34099.2|34047.5|34103.5|34051.3|34088.8|34036|246
1751254500000|2025-06-30 03:35:00|34099.4|34047.9|34107.6|34057.6|34108.2|34058.2|34099.2|34047.8|244
1751254800000|2025-06-30 03:40:00|34106.8|34056.8|34104.5|34049.3|34110.4|34058.5|34103.9|34049.3|226
1751255100000|2025-06-30 03:45:00|34104.6|34049|34103.3|34045.2|34105.9|34051|34100|34043.3|196
1751255400000|2025-06-30 03:50:00|34102.8|34045.1|34101.4|34049.1|34105|34049.9|34094.8|34039.8|239
1751255700000|2025-06-30 03:55:00|34103.4|34049.3|34108|34054.1|34110.1|34056.6|34101|34049.3|255
1751256000000|2025-06-30 04:00:00|34107.9|34054.2|34099.2|34044.6|34109.8|34055.9|34099.2|34044.5|270
1751256300000|2025-06-30 04:05:00|34099.5|34044.3|34093|34043|34101.3|34047.8|34091.7|34039.4|242
1751256600000|2025-06-30 04:10:00|34092.9|34042.9|34097.4|34044.3|34099.5|34047.7|34090|34035|449
1751256900000|2025-06-30 04:15:00|34094.5|34041.4|34098.6|34043|34100.9|34050|34090.8|34035.1|613
1751257200000|2025-06-30 04:20:00|34095.8|34044.6|34093.3|34043.3|34107.1|34051.4|34092.3|34041.1|283
1751257500000|2025-06-30 04:25:00|34093.4|34043.4|34090|34039|34096.3|34046.3|34088.7|34038.6|189
1751257800000|2025-06-30 04:30:00|34089.9|34038.8|34086.9|34035.6|34093.3|34041.8|34086|34033.7|247
1751258100000|2025-06-30 04:35:00|34086.3|34033.7|34075.3|34025.3|34089|34035.2|34075.2|34025.2|304
1751258400000|2025-06-30 04:40:00|34075.4|34025.4|34066.9|34016.7|34075.4|34025.4|34065.2|34015.2|273
1751258700000|2025-06-30 04:45:00|34066.8|34016.6|34062.6|34010.2|34074.7|34024.7|34058.4|34007.6|233
1751259000000|2025-06-30 04:50:00|34061.6|34010.7|34048.9|33998.9|34064.9|34012.5|34042.4|33991.3|343
1751259300000|2025-06-30 04:55:00|34049.1|33999.1|34051.7|34001.7|34059.2|34009.2|34048.8|33998.8|283
1751259600000|2025-06-30 05:00:00|34051.5|34001.5|34028.7|34008.7|34052.3|34010|34023.6|33993.3|334
1751259900000|2025-06-30 05:05:00|34028.5|34008.5|34043.9|33993.9|34049.6|34016.7|34028.2|33993|315
1751260200000|2025-06-30 05:10:00|34043.8|33993.8|34034.7|33984.6|34046.7|33995.6|34028.5|33978.5|333
1751260500000|2025-06-30 05:15:00|34034.6|33984.7|34030.8|33980.8|34036.4|33986.4|34025.7|33974.7|309
1751260800000|2025-06-30 05:20:00|34033.1|33983.1|34027.4|33977.4|34044.3|34001.4|34015.4|33973.1|313
1751261100000|2025-06-30 05:25:00|34027|33977|34014.4|33994.4|34034|33997.8|34010.7|33973.4|253
1751261400000|2025-06-30 05:30:00|34014.3|33994.3|34018|33998|34049.2|34006.5|34009|33981.6|304
1751261700000|2025-06-30 05:35:00|34017.7|33997.7|34023.4|34003.4|34043.5|34013.1|34010|33977.9|253
1751262000000|2025-06-30 05:40:00|34023.9|34003.9|34037.8|33987.8|34042.2|34008.9|34020.8|33987.5|290
1751262300000|2025-06-30 05:45:00|34037.6|33987.6|34045.1|33995.1|34045.1|33995.1|34033.7|33983.7|291
1751262600000|2025-06-30 05:50:00|34047.2|33997.2|34050.6|33999.1|34058.5|34008.5|34046|33996|295
1751262900000|2025-06-30 05:55:00|34049|33999|34071.4|33968.7|34077.6|34001.7|34046.5|33968.3|443
1751263200000|2025-06-30 06:00:00|34071.1|33968.2|34022.7|34002.7|34071.1|34017.5|34012.9|33967.9|462
1751263500000|2025-06-30 06:05:00|34022.8|34002.8|34006.6|33986.6|34024.6|34004.6|34001|33981|363
1751263800000|2025-06-30 06:10:00|34006.8|33986.8|34015|33995|34015|33995|34000.9|33980.9|300
1751264100000|2025-06-30 06:15:00|34014.4|33994.4|34018.8|33998.8|34034.1|34014.1|34010.9|33990.9|373
1751264400000|2025-06-30 06:20:00|34019.6|33999.6|34015.7|33995.7|34024.6|34004.6|34005|33985|373
1751264700000|2025-06-30 06:25:00|34015.1|33995.1|34009.2|33989.2|34015.1|33995.1|33998.5|33978.5|395
1751265000000|2025-06-30 06:30:00|34009.4|33989.4|33997.2|33977.2|34025.2|34005.2|33996.5|33976.5|369
1751265300000|2025-06-30 06:35:00|33996.5|33976.5|33998|33978|34002.5|33982.5|33992.1|33972.1|345
1751265600000|2025-06-30 06:40:00|33999.3|33979.3|33977.9|33957.9|34001.8|33981.8|33972.8|33952.8|338
1751265900000|2025-06-30 06:45:00|33978|33958|33958.3|33938.3|33992.4|33972.4|33951.1|33931.1|343
1751266200000|2025-06-30 06:50:00|33958.4|33938.4|33944.5|33924.5|33961.6|33941.6|33936|33916|335
1751266500000|2025-06-30 06:55:00|33944.4|33924.4|33945.2|33925.2|33946.5|33926.5|33919.6|33899.6|446
1751266800000|2025-06-30 07:00:00|33945.1|33925.1|33972.4|33952.4|33974.8|33954.8|33945.1|33925.1|438
1751267100000|2025-06-30 07:05:00|33975.5|33955.5|33969.4|33949.4|33981.2|33961.2|33965.4|33945.4|389
1751267400000|2025-06-30 07:10:00|33969.5|33949.5|33958.5|33938.5|33970.5|33950.5|33950.8|33930.8|399
1751267700000|2025-06-30 07:15:00|33958.6|33938.6|33974|33954|33987.4|33967.4|33955.6|33935.6|358
1751268000000|2025-06-30 07:20:00|33973.8|33953.8|33979.9|33959.9|33987.3|33967.3|33972.4|33952.4|333
1751268300000|2025-06-30 07:25:00|33979.8|33959.8|34009.5|33989.5|34009.5|33989.5|33975.6|33955.6|350
1751268600000|2025-06-30 07:30:00|34009|33989|33999.2|33979.2|34014.1|33994.1|33992.5|33972.5|333
1751268900000|2025-06-30 07:35:00|33999.1|33979.1|33983|33963|33999.1|33979.1|33982.7|33962.7|303
1751269200000|2025-06-30 07:40:00|33983.8|33963.8|33997.8|33977.8|33997.8|33977.8|33981.9|33961.9|358
1751269500000|2025-06-30 07:45:00|33998.3|33978.3|33993.9|33973.9|34003.4|33983.4|33987.2|33967.2|361
1751269800000|2025-06-30 07:50:00|33993.8|33973.8|34016.2|33996.2|34018.3|33998.3|33991.3|33971.3|341
1751270100000|2025-06-30 07:55:00|34016.3|33996.3|34031.9|34011.9|34032|34012|34015.4|33995.4|395
1751270400000|2025-06-30 08:00:00|34056.6|34036.6|34028.3|34008.3|34082.1|34059.5|34027.1|34007.1|804
1751270700000|2025-06-30 08:05:00|34028.1|34008.1|34046|34026|34053.7|34033.7|34025.5|34005.5|433
1751271000000|2025-06-30 08:10:00|34045.9|34025.9|34052.4|34032.4|34058.6|34038.6|34044.9|34024.9|376
1751271300000|2025-06-30 08:15:00|34052.3|34032.3|34049.7|34029.7|34057.7|34037.7|34043.4|34023.4|358
1751271600000|2025-06-30 08:20:00|34049.3|34029.3|34047.8|34027.8|34054|34034|34046.3|34026.3|347
1751271900000|2025-06-30 08:25:00|34048|34028|34057.9|34037.9|34075.6|34055.6|34043.6|34023.6|460
1751272200000|2025-06-30 08:30:00|34058.4|34038.4|34054.6|34034.6|34063.3|34043.3|34047.4|34027.4|563
1751272500000|2025-06-30 08:35:00|34054.5|34034.5|34049.4|34029.4|34057.4|34037.4|34040.6|34020.6|424
1751272800000|2025-06-30 08:40:00|34049.7|34029.7|34040|34020|34052.6|34032.6|34034.4|34014.4|402
1751273100000|2025-06-30 08:45:00|34039.8|34019.8|34049.9|34029.9|34060.6|34040.6|34035.9|34015.9|409
1751273400000|2025-06-30 08:50:00|34050.4|34030.4|34051.3|34031.3|34061.4|34041.4|34050.4|34030.4|293
1751273700000|2025-06-30 08:55:00|34052|34032|34047.6|34027.6|34061.5|34041.5|34041.2|34021.2|538
1751274000000|2025-06-30 09:00:00|34049.3|34029.3|34061.6|34041.6|34066.2|34046.2|34049.3|34029.3|417
1751274300000|2025-06-30 09:05:00|34062.2|34042.2|34078.3|34058.3|34081.6|34061.6|34054.6|34034.6|376
1751274600000|2025-06-30 09:10:00|34078|34058|34070.2|34050.2|34078.9|34058.9|34069.6|34049.6|313
1751274900000|2025-06-30 09:15:00|34069.7|34049.7|34064.9|34044.9|34077.5|34057.5|34064.1|34044.1|276
1751275200000|2025-06-30 09:20:00|34064.8|34044.8|34057.8|34037.8|34072.7|34052.7|34051.2|34031.2|352
1751275500000|2025-06-30 09:25:00|34057|34037|34066.7|34046.7|34068.7|34048.7|34049.5|34029.5|352
1751275800000|2025-06-30 09:30:00|34066.2|34046.2|34081.8|34061.8|34083.3|34063.3|34063.2|34043.2|320
1751276100000|2025-06-30 09:35:00|34082.9|34062.9|34096.7|34076.7|34107.4|34087.4|34082|34062|341
1751276400000|2025-06-30 09:40:00|34096.8|34076.8|34098.9|34078.9|34103.2|34083.2|34091.5|34071.5|362
1751276700000|2025-06-30 09:45:00|34098.7|34078.7|34098.6|34078.6|34109.8|34089.8|34094.8|34074.8|389
1751277000000|2025-06-30 09:50:00|34098.7|34078.7|34092.9|34072.9|34104.2|34084.2|34092.8|34072.8|244
1751277300000|2025-06-30 09:55:00|34092.8|34072.8|34113.7|34093.7|34118.8|34098.8|34088.6|34068.6|377
1751277600000|2025-06-30 10:00:00|34113.8|34093.8|34113.1|34093.1|34128.3|34108.3|34107.9|34087.9|326
1751277900000|2025-06-30 10:05:00|34112.5|34092.5|34115.3|34095.3|34116.4|34096.4|34107.7|34087.7|234
1751278200000|2025-06-30 10:10:00|34114.8|34094.8|34104.2|34084.2|34117.6|34097.6|34102.1|34082.1|262
1751278500000|2025-06-30 10:15:00|34104.3|34084.3|34106.1|34086.1|34111.5|34091.5|34104.1|34084.1|345
1751278800000|2025-06-30 10:20:00|34105.6|34085.6|34096|34076|34106.1|34086.1|34094.7|34074.7|403
1751279100000|2025-06-30 10:25:00|34096.1|34076.1|34080.2|34060.2|34096.9|34076.9|34079.2|34059.2|322
1751279400000|2025-06-30 10:30:00|34080.3|34060.3|34088.5|34068.5|34090.4|34070.4|34077.8|34057.8|243
1751279700000|2025-06-30 10:35:00|34088.4|34068.4|34103.2|34083.2|34104|34084|34085.8|34065.8|239
1751280000000|2025-06-30 10:40:00|34102.6|34082.6|34105.4|34085.4|34106.8|34086.8|34094.6|34074.6|225
1751280300000|2025-06-30 10:45:00|34105.3|34085.3|34096.4|34076.4|34105.9|34085.9|34090.5|34070.5|237
1751280600000|2025-06-30 10:50:00|34096.3|34076.3|34093.2|34073.2|34098.7|34078.7|34088.6|34068.6|283
1751280900000|2025-06-30 10:55:00|34093.4|34073.4|34091|34071|34100.6|34080.6|34090.3|34070.3|347
1751281200000|2025-06-30 11:00:00|34091.2|34071.2|34092.6|34072.6|34096.9|34076.9|34080|34060|545
1751281500000|2025-06-30 11:05:00|34092.1|34072.1|34096.1|34076.1|34116.3|34092.8|34091.3|34058.2|494
1751281800000|2025-06-30 11:10:00|34096.5|34076.5|34094.2|34074.2|34099.2|34079.2|34088.2|34068.2|303
1751282100000|2025-06-30 11:15:00|34093.8|34073.8|34099|34079|34104.1|34084.1|34090.5|34070.5|242
1751282400000|2025-06-30 11:20:00|34098.9|34078.9|34087.7|34067.7|34098.9|34078.9|34085.1|34065.1|285
1751282700000|2025-06-30 11:25:00|34087.6|34067.6|34089.9|34069.9|34090.7|34070.7|34082.6|34062.6|310
1751283000000|2025-06-30 11:30:00|34089.7|34069.7|34089.5|34069.5|34105.1|34085.1|34088.6|34068.6|271
1751283300000|2025-06-30 11:35:00|34089.4|34069.4|34097.1|34077.1|34100.3|34080.3|34086.1|34066.1|416
1751283600000|2025-06-30 11:40:00|34097|34077|34098.7|34078.7|34101.8|34081.8|34093|34073|332
1751283900000|2025-06-30 11:45:00|34098.8|34078.8|34096.8|34076.8|34102.2|34082.2|34094.6|34074.6|255
1751284200000|2025-06-30 11:50:00|34096.3|34076.3|34086.4|34066.4|34096.6|34076.6|34081.3|34061.3|460
1751284500000|2025-06-30 11:55:00|34086.9|34066.9|34089.4|34069.4|34102.3|34082.3|34086.9|34066.9|295
1751284800000|2025-06-30 12:00:00|34087.2|34067.2|34109.4|34089.4|34110.1|34090.1|34082.7|34062.7|472
1751285100000|2025-06-30 12:05:00|34108.8|34088.8|34123.1|34103.1|34123.4|34103.4|34108.8|34088.8|496
1751285400000|2025-06-30 12:10:00|34123.9|34103.9|34130.8|34110.8|34138.4|34118.4|34123.8|34103.8|271
1751285700000|2025-06-30 12:15:00|34131.5|34111.5|34139.7|34119.7|34146.1|34126.1|34131.1|34111.1|300
1751286000000|2025-06-30 12:20:00|34139.8|34119.8|34130.4|34110.4|34150.4|34130.4|34128.2|34108.2|331
1751286300000|2025-06-30 12:25:00|34130.3|34110.3|34144|34124|34145.2|34125.2|34128.5|34108.5|264
1751286600000|2025-06-30 12:30:00|34144.1|34124.1|34148.4|34128.4|34158.3|34138.3|34142.6|34122.6|289
1751286900000|2025-06-30 12:35:00|34149.1|34129.1|34159.1|34139.1|34160.6|34140.6|34144.6|34124.6|301
1751287200000|2025-06-30 12:40:00|34159|34139|34142|34122|34160.4|34140.4|34141|34121|301
1751287500000|2025-06-30 12:45:00|34142.5|34122.5|34145.4|34125.4|34146.1|34126.1|34133.2|34113.2|338
1751287800000|2025-06-30 12:50:00|34144.9|34124.9|34141.2|34121.2|34145.9|34125.9|34128.3|34108.3|326
1751288100000|2025-06-30 12:55:00|34141.8|34121.8|34141|34121|34144.5|34124.5|34133.8|34113.8|260
1751288400000|2025-06-30 13:00:00|34141.1|34121.1|34141.8|34121.8|34142.6|34122.6|34129.8|34109.8|418
1751288700000|2025-06-30 13:05:00|34141.3|34121.3|34133.6|34113.6|34141.6|34121.6|34124.6|34104.6|353
1751289000000|2025-06-30 13:10:00|34133.5|34113.5|34119|34099|34134.6|34114.6|34116.6|34096.6|457
1751289300000|2025-06-30 13:15:00|34118.3|34098.3|34112.1|34092.1|34128.6|34108.6|34111.1|34091.1|370
1751289600000|2025-06-30 13:20:00|34111.7|34091.7|34107.7|34087.7|34115.5|34095.5|34099.6|34079.6|399
1751289900000|2025-06-30 13:25:00|34107.6|34087.6|34100.2|34080.2|34109.6|34089.6|34096|34076|276
1751290200000|2025-06-30 13:30:00|34100.3|34080.3|34097|34077|34100.3|34080.3|34086.9|34066.9|369
1751290500000|2025-06-30 13:35:00|34096.6|34076.6|34096.2|34076.2|34105.7|34085.7|34094.3|34074.3|306
1751290800000|2025-06-30 13:40:00|34096.3|34076.3|34094|34074|34098.8|34078.8|34085.6|34065.6|268
1751291100000|2025-06-30 13:45:00|34093.9|34073.9|34103.9|34083.9|34107.9|34087.9|34093|34073|397
1751291400000|2025-06-30 13:50:00|34103.8|34083.8|34109.4|34089.4|34110.2|34090.2|34090.4|34070.4|393
1751291700000|2025-06-30 13:55:00|34109.3|34089.3|34084.6|34064.6|34110.1|34090.1|34084.6|34064.6|536
1751292000000|2025-06-30 14:00:00|34084.4|34064.4|34094.9|34074.9|34119.6|34099.6|34081.3|34061.3|611
1751292300000|2025-06-30 14:05:00|34092.8|34072.8|34095.8|34075.8|34098.2|34078.2|34084.7|34064.7|367
1751292600000|2025-06-30 14:10:00|34095.9|34075.9|34077.9|34057.9|34095.9|34075.9|34065.1|34045.1|444
1751292900000|2025-06-30 14:15:00|34077.3|34057.3|34060.4|34040.4|34077.3|34057.3|34060.1|34040.1|399
1751293200000|2025-06-30 14:20:00|34061.1|34041.1|34049.1|34029.1|34070.2|34050.2|34047.2|34027.2|570
1751293500000|2025-06-30 14:25:00|34049.3|34029.3|34049.7|34029.7|34053.7|34033.7|34044.4|34024.4|435
1751293800000|2025-06-30 14:30:00|34049.6|34029.6|34036.6|34016.6|34054.3|34034.3|34033.5|34013.5|391
1751294100000|2025-06-30 14:35:00|34036.9|34016.9|34021.1|34001.1|34037.1|34017.1|34014.2|33994.2|417
1751294400000|2025-06-30 14:40:00|34021.2|34001.2|34019.8|33999.8|34032.7|34012.7|34013.2|33993.2|558
1751294700000|2025-06-30 14:45:00|34019.7|33999.7|34043.1|34023.1|34044|34024|34012|33992|462
1751295000000|2025-06-30 14:50:00|34044.1|34024.1|34071.2|34051.2|34078.7|34058.7|34041.7|34021.7|653
1751295300000|2025-06-30 14:55:00|34073.1|34053.1|34057.9|34037.9|34092.3|34072.3|34055.6|34035.6|857
1751295600000|2025-06-30 15:00:00|34058.9|34038.9|34060.4|34040.4|34073.7|34053.7|34050|34030|585
1751295900000|2025-06-30 15:05:00|34059.5|34039.5|34030.1|34010.1|34060.6|34040.6|34028.3|34008.3|447
1751296200000|2025-06-30 15:10:00|34030|34010|34016.5|33996.5|34035.5|34015.5|34013.7|33993.7|373
1751296500000|2025-06-30 15:15:00|34015.9|33995.9|34011.1|33991.1|34019.8|33999.8|33995.4|33975.4|468
1751296800000|2025-06-30 15:20:00|34011.2|33991.2|34031.9|34011.9|34035.1|34015.1|34010.9|33990.9|384
1751297100000|2025-06-30 15:25:00|34031.8|34011.8|34029.7|34009.7|34040.9|34020.9|34028.6|34008.6|382
1751297400000|2025-06-30 15:30:00|34028.6|34008.6|34032.8|34012.8|34037.8|34017.8|34018|33998|386
1751297700000|2025-06-30 15:35:00|34032.9|34012.9|34040.5|34020.5|34042.1|34022.1|34022.3|34002.3|439
1751298000000|2025-06-30 15:40:00|34040.6|34020.6|34014.2|33994.2|34045|34025|34010.9|33990.9|452
1751298300000|2025-06-30 15:45:00|34014.3|33994.3|33980|33960|34015.8|33995.8|33971.6|33951.6|550
1751298600000|2025-06-30 15:50:00|33979.9|33959.9|33975.7|33955.7|33984.8|33964.8|33973.3|33953.3|375
1751298900000|2025-06-30 15:55:00|33975.6|33955.6|33971.3|33951.3|33980.8|33960.8|33962.5|33942.5|627
1751299200000|2025-06-30 16:00:00|33971.7|33951.7|33978.3|33958.3|33986.9|33966.9|33969.9|33949.9|666
1751299500000|2025-06-30 16:05:00|33978.2|33958.2|33986.9|33966.9|33989.3|33969.3|33969.9|33949.9|609
1751299800000|2025-06-30 16:10:00|33987.1|33967.1|33994.7|33974.7|34004.1|33984.1|33986.9|33966.9|655
1751300100000|2025-06-30 16:15:00|33994.8|33974.8|33991.9|33971.9|33995.3|33975.3|33979.1|33959.1|592
1751300400000|2025-06-30 16:20:00|33992.9|33972.9|34008|33988|34008.8|33988.8|33989.8|33969.8|616
1751300700000|2025-06-30 16:25:00|34007.4|33987.4|34011.1|33991.1|34024.4|34004.4|34004.8|33984.8|455
1751301000000|2025-06-30 16:30:00|34011.2|33991.2|34025|34005|34027.5|34007.5|34004|33984|610
1751301300000|2025-06-30 16:35:00|34024.8|34004.8|34024.7|34004.7|34032.7|34012.7|34023|34003|590
1751301600000|2025-06-30 16:40:00|34025.2|34005.2|34003.6|33983.6|34025.7|34005.7|34002.6|33982.6|483
1751301900000|2025-06-30 16:45:00|34003.4|33983.4|33992.1|33972.1|34009.1|33989.1|33991.9|33971.9|528
1751302200000|2025-06-30 16:50:00|33991.9|33971.9|34003.2|33983.2|34007.3|33987.3|33987.5|33967.5|539
1751302500000|2025-06-30 16:55:00|34003.1|33983.1|33988.3|33968.3|34004.5|33984.5|33986.4|33966.4|529
1751302800000|2025-06-30 17:00:00|33988.5|33968.5|33981|33961|33988.5|33968.5|33973.5|33953.5|447
1751303100000|2025-06-30 17:05:00|33980.4|33960.4|33979.6|33959.6|33982.5|33962.5|33977.2|33957.2|369
1751303400000|2025-06-30 17:10:00|33980.2|33960.2|33985.9|33965.9|33985.9|33965.9|33969.5|33949.5|390
1751303700000|2025-06-30 17:15:00|33984.8|33964.8|33977.4|33957.4|33985.3|33965.3|33976.8|33956.8|239
1751304000000|2025-06-30 17:20:00|33975.7|33955.7|33968|33948|33977.8|33957.8|33965.3|33945.3|414
1751304300000|2025-06-30 17:25:00|33968.6|33948.6|33972.5|33952.5|33975.7|33955.7|33968.4|33948.4|260
1751304600000|2025-06-30 17:30:00|33972.4|33952.4|33992.7|33972.7|33992.8|33972.8|33970.4|33950.4|296
1751304900000|2025-06-30 17:35:00|33992.6|33972.6|33985.4|33965.4|33994.5|33974.5|33983.1|33963.1|234
1751305200000|2025-06-30 17:40:00|33985.1|33965.1|33986|33966|33992.9|33972.9|33985.1|33965.1|324
1751305500000|2025-06-30 17:45:00|33986.2|33966.2|33986.4|33966.4|33989.4|33969.4|33980|33960|185
1751305800000|2025-06-30 17:50:00|33986.5|33966.5|33985.2|33965.2|33988.6|33968.6|33982.3|33962.3|361
1751306100000|2025-06-30 17:55:00|33985.3|33965.3|33977.6|33957.6|33992|33972|33970.5|33950.5|567
1751306400000|2025-06-30 18:00:00|33977.7|33957.7|33974.6|33954.6|33979.4|33959.4|33970.2|33950.2|332
1751306700000|2025-06-30 18:05:00|33974.3|33954.3|33971|33951|33974.4|33954.4|33962.4|33942.4|272
1751307000000|2025-06-30 18:10:00|33971.1|33951.1|33968.7|33948.7|33973.8|33953.8|33960.8|33940.8|243
1751307300000|2025-06-30 18:15:00|33968.8|33948.8|33948.2|33928.2|33971.4|33951.4|33942|33922|316
1751307600000|2025-06-30 18:20:00|33948.3|33928.3|33944.3|33924.3|33950|33930|33941|33921|271
1751307900000|2025-06-30 18:25:00|33944.5|33924.5|33943.5|33923.5|33949.5|33929.5|33942.2|33922.2|212
1751308200000|2025-06-30 18:30:00|33943.3|33923.3|33939.8|33919.8|33944.2|33924.2|33938.6|33918.6|187
1751308500000|2025-06-30 18:35:00|33939.9|33919.9|33946.9|33926.9|33956.1|33936.1|33938|33918|272
1751308800000|2025-06-30 18:40:00|33946.3|33926.3|33943.8|33923.8|33953.6|33933.6|33941.5|33921.5|303
1751309100000|2025-06-30 18:45:00|33943.9|33923.9|33946.7|33926.7|33950|33930|33942.2|33922.2|253
1751309400000|2025-06-30 18:50:00|33947.5|33927.5|33948.4|33928.4|33952.9|33932.9|33945.3|33925.3|230
1751309700000|2025-06-30 18:55:00|33948.5|33928.5|33944.4|33924.4|33949.1|33929.1|33942.9|33922.9|270
1751310000000|2025-06-30 19:00:00|33944.5|33924.5|33944.7|33924.7|33953.1|33933.1|33935.8|33915.8|276
1751310300000|2025-06-30 19:05:00|33944.8|33924.8|33936.6|33916.6|33945.8|33925.8|33935.1|33915.1|190
1751310600000|2025-06-30 19:10:00|33936.7|33916.7|33943.3|33923.3|33945.6|33925.6|33934.6|33914.6|181
1751310900000|2025-06-30 19:15:00|33943.2|33923.2|33939.4|33919.4|33946.6|33926.6|33938.2|33918.2|193
1751311200000|2025-06-30 19:20:00|33939.5|33919.5|33942.7|33922.7|33943.6|33923.6|33935.2|33915.2|208
1751311500000|2025-06-30 19:25:00|33942.5|33922.5|33944.5|33924.5|33949.9|33929.9|33941.3|33921.3|212
1751311800000|2025-06-30 19:30:00|33944.6|33924.6|33947.6|33927.6|33950.2|33930.2|33942.9|33922.9|217
1751312100000|2025-06-30 19:35:00|33948.4|33928.4|33946.1|33926.1|33950.6|33930.6|33942.7|33922.7|153
1751312400000|2025-06-30 19:40:00|33946.2|33926.2|33944.1|33924.1|33948.6|33928.6|33942.8|33922.8|153
1751312700000|2025-06-30 19:45:00|33944|33924|33940.1|33920.1|33991|33924|33938.1|33869.5|122
1751313000000|2025-06-30 19:50:00|33940|33920|33937.4|33917.4|33989|33922.8|33937.2|33867.5|128
1751313300000|2025-06-30 19:55:00|33986.5|33866.5|33934.9|33914.9|33986.5|33921|33932.8|33865.5|204
1751313600000|2025-06-30 20:00:00|33933.8|33913.8|33933.7|33913.7|33941.1|33921.1|33930.1|33910.1|182
1751313900000|2025-06-30 20:05:00|33934|33914|33924.3|33904.3|33935.3|33915.3|33922.7|33902.7|424
1751314200000|2025-06-30 20:10:00|33924.4|33904.4|33940|33885.5|33940|33909|33922.2|33885.5|175
1751314500000|2025-06-30 20:15:00|33940.3|33885.2|33942.3|33892.3|33943.4|33908.3|33924.2|33884|85
1751314800000|2025-06-30 20:20:00|33942.1|33892.1|33935.2|33885.2|33943.6|33893.6|33935.2|33884.4|193
1751315100000|2025-06-30 20:25:00|33936.7|33886.7|33918.4|33898.4|33937|33902.1|33917.5|33883.8|296
1751315400000|2025-06-30 20:30:00|33919.1|33899.1|33917.3|33897.3|33920.8|33900.8|33913.9|33893.9|120
1751315700000|2025-06-30 20:35:00|33917.2|33897.2|33935.4|33881.5|33937.9|33903.5|33916.7|33881.5|77
1751316000000|2025-06-30 20:40:00|33934.7|33884.7|33915.1|33895.1|33936|33899|33914.3|33880.1|92
1751316300000|2025-06-30 20:45:00|33913.9|33893.9|33927.4|33856.6|33942.5|33893.9|33913.9|33842.2|336
1751316600000|2025-06-30 20:50:00|33927.2|33856.8|33946.8|33856.5|33953.5|33872.9|33923.6|33838.9|320
1751316900000|2025-06-30 20:55:00|33960.7|33856.7|33943.8|33823.8|33963.4|33856.7|33939.7|33819.7|410
1751317200000|2025-06-30 21:00:00|33947|33827|33945.9|33825.9|33951.4|33831.4|33932.9|33812.9|17
1751317500000|2025-06-30 21:05:00|33953|33833|33963|33843|33964.5|33844.5|33949|33829|66
1751317800000|2025-06-30 21:10:00|33962.5|33842.5|33969.5|33849.5|33980.1|33860.1|33955|33835|84
1751318100000|2025-06-30 21:15:00|33968.2|33848.2|33967.4|33847.4|33970.7|33850.7|33963.7|33843.7|100
1751318400000|2025-06-30 21:20:00|33965.7|33845.7|33965.9|33845.9|33970.6|33850.6|33965.4|33845.4|62
1751318700000|2025-06-30 21:25:00|33965.4|33845.4|33965|33845|33966.7|33846.7|33960.4|33840.4|52
1751319000000|2025-06-30 21:30:00|33964.3|33844.3|33962.3|33842.3|33981|33861|33957.9|33837.9|101
1751319300000|2025-06-30 21:35:00|33963|33843|33962.6|33842.6|33982.4|33862.4|33960.5|33840.5|119
1751319600000|2025-06-30 21:40:00|33962.1|33842.1|33960.7|33840.7|33963|33843|33958.7|33838.7|100
1751319900000|2025-06-30 21:45:00|33960.5|33840.5|33957.3|33837.3|33977.8|33857.8|33957.3|33837.3|64
1751320200000|2025-06-30 21:50:00|33958|33838|33958|33838|33958.6|33838.6|33957.1|33837.1|67
1751320500000|2025-06-30 21:55:00|33957.9|33837.9|33967.9|33847.9|33973|33853|33957.5|33837.5|136
1751320800000|2025-06-30 22:00:00|33964.6|33844.6|33955.7|33835.7|33966.5|33846.5|33948|33828|133
1751321100000|2025-06-30 22:05:00|33958.4|33838.4|33966.5|33846.5|33972.2|33852.2|33952.5|33832.5|141
1751321400000|2025-06-30 22:10:00|33965.5|33845.5|33954.4|33834.4|33965.5|33845.5|33953.7|33833.7|129
1751321700000|2025-06-30 22:15:00|33953.7|33833.7|33950.5|33830.5|33963|33843|33947.3|33827.3|126
1751322000000|2025-06-30 22:20:00|33949.5|33829.5|33953.8|33833.8|33955.8|33835.8|33945.9|33825.9|172
1751322300000|2025-06-30 22:25:00|33952.7|33832.7|33946|33826|33955.3|33835.3|33939|33819|335
1751322600000|2025-06-30 22:30:00|33944.5|33824.5|33950.7|33830.7|33951.4|33831.4|33933.8|33813.8|290
1751322900000|2025-06-30 22:35:00|33950.8|33830.8|33950.4|33830.4|33960.8|33840.8|33943.9|33823.9|234
1751323200000|2025-06-30 22:40:00|33953.5|33833.5|33955|33835|33960.9|33840.9|33943.4|33823.4|197
1751323500000|2025-06-30 22:45:00|33956|33836|33947.6|33827.6|33958.6|33838.6|33943.6|33823.6|163
1751323800000|2025-06-30 22:50:00|33947.3|33827.3|33958.5|33838.5|33961.2|33841.2|33941.1|33821.1|328
1751324100000|2025-06-30 22:55:00|33954.5|33834.5|33952.7|33832.7|33964|33844|33945.5|33825.5|331
1751324400000|2025-06-30 23:00:00|33951|33831|33956.2|33836.2|33958.4|33838.4|33944.1|33824.1|327
1751324700000|2025-06-30 23:05:00|33956.6|33836.6|33946.3|33828.6|33967.6|33847.6|33936.9|33816.9|234
1751325000000|2025-06-30 23:10:00|33949.1|33829.1|33965.8|33845.8|33966|33846|33933.8|33813.8|104
1751325300000|2025-06-30 23:15:00|33965.9|33845.9|33953.2|33833.2|33966.7|33846.7|33934.6|33814.6|241
1751325600000|2025-06-30 23:20:00|33950.2|33832.5|33954.3|33836.6|33963.1|33843.1|33939|33819|440
1751325900000|2025-06-30 23:25:00|33950|33830|33958.8|33838.8|33970|33850|33938.5|33818.5|358
1751326200000|2025-06-30 23:30:00|33958.1|33838.1|33961.1|33841.1|33965.1|33845.1|33941.5|33821.5|274
1751326500000|2025-06-30 23:35:00|33962.6|33842.6|33954.5|33834.5|33963.1|33843.1|33941.1|33821.1|572
1751326800000|2025-06-30 23:40:00|33954.4|33834.4|33953.8|33833.8|33969.5|33849.5|33944.5|33824.5|385
1751327100000|2025-06-30 23:45:00|33953.7|33833.7|33960|33840|33964.2|33844.2|33948.8|33828.8|198
1751327400000|2025-06-30 23:50:00|33958|33838|33955.1|33835.1|33965.1|33845.1|33944.4|33824.4|598
1751327700000|2025-06-30 23:55:00|33955.2|33835.2|33948.5|33828.5|33957.5|33851.3|33934.2|33828|438
1751328000000|2025-07-01 00:00:00|33942.7|33822.7|33923|33842.9|33948.8|33861.9|33918.3|33822.7|566
1751328300000|2025-07-01 00:05:00|33922.9|33842.8|33912.4|33862.4|33923|33864.5|33908.4|33840.9|441
1751328600000|2025-07-01 00:10:00|33913.3|33863.3|33901.7|33849.4|33919.6|33864.2|33901.7|33849.4|409
1751328900000|2025-07-01 00:15:00|33901.8|33849.7|33907|33855.1|33909.3|33866.7|33885.7|33848.4|377
1751329200000|2025-07-01 00:20:00|33907.2|33855.3|33925.9|33873.5|33929.4|33879.1|33906.6|33853.8|683
1751329500000|2025-07-01 00:25:00|33926.1|33872.7|33914.6|33863.5|33926.1|33873.7|33908.9|33856.6|554
1751329800000|2025-07-01 00:30:00|33915.3|33861.4|33907.1|33857.1|33917.6|33863.1|33903.2|33850.3|415
1751330100000|2025-07-01 00:35:00|33907|33857|33910.6|33860.6|33913.9|33874.9|33889.4|33854.8|375
1751330400000|2025-07-01 00:40:00|33910.4|33860.4|33914.6|33862.3|33917.4|33880.8|33893.1|33855.7|371
1751330700000|2025-07-01 00:45:00|33914|33860|33906.9|33854.4|33917.5|33871.5|33890.3|33852.5|399
1751331000000|2025-07-01 00:50:00|33907.1|33854|33902.9|33852.8|33909|33870.1|33884.8|33847.2|414
1751331300000|2025-07-01 00:55:00|33902.3|33852|33877.6|33857.6|33902.3|33867|33876.9|33840.7|310
1751331600000|2025-07-01 01:00:00|33877.8|33857.8|33897.2|33847|33900.6|33863.2|33876.2|33841.8|295
1751331900000|2025-07-01 01:05:00|33897|33847.2|33900.8|33850.8|33906.7|33867.7|33882|33846.1|325
1751332200000|2025-07-01 01:10:00|33900.7|33850.7|33883.1|33863.1|33911|33872.5|33882.1|33846.8|344
1751332500000|2025-07-01 01:15:00|33883|33863|33888.6|33838.6|33901.1|33863.6|33874.8|33838.6|291
1751332800000|2025-07-01 01:20:00|33888.3|33838.3|33897|33839.1|33899.1|33861.7|33863.3|33806.7|628
1751333100000|2025-07-01 01:25:00|33896.9|33839.5|33904.5|33850.3|33907.1|33853.6|33892.1|33837.5|402
1751333400000|2025-07-01 01:30:00|33904.8|33850.5|33918.7|33866.5|33922.2|33871.5|33904.8|33850.5|392
1751333700000|2025-07-01 01:35:00|33918.8|33866.7|33922.1|33872.1|33928.5|33886.4|33904.4|33866.3|383
1751334000000|2025-07-01 01:40:00|33922|33872|33921.2|33871.2|33932.4|33882.2|33915.9|33865.9|356
1751334300000|2025-07-01 01:45:00|33921.3|33871.3|33929.7|33879.7|33930.6|33880.6|33918.1|33864.6|242
1751334600000|2025-07-01 01:50:00|33929.8|33879.8|33944.8|33894.8|33944.8|33907.4|33923.5|33879.7|337
1751334900000|2025-07-01 01:55:00|33946.6|33896.6|33947.1|33897.1|33951|33910.7|33923|33890.2|345
1751335200000|2025-07-01 02:00:00|33947.3|33897.3|33946.4|33896.4|33956|33912.1|33930.9|33894.7|323
1751335500000|2025-07-01 02:05:00|33947.1|33897.1|33932.6|33912.6|33950.2|33913.7|33923.7|33896.3|272
1751335800000|2025-07-01 02:10:00|33932.7|33912.7|33932.4|33912.4|33934.6|33914.6|33927.9|33907.9|205
1751336100000|2025-07-01 02:15:00|33932.5|33912.5|33927.8|33907.8|33932.5|33912.5|33923|33903|239
1751336400000|2025-07-01 02:20:00|33928|33908|33930.2|33910.2|33932.7|33912.7|33927.8|33907.8|175
1751336700000|2025-07-01 02:25:00|33930.5|33910.5|33926.5|33906.5|33930.5|33910.5|33923.4|33903.4|219
1751337000000|2025-07-01 02:30:00|33926.6|33906.6|33923.2|33903.2|33926.6|33906.6|33920.6|33900.6|164
1751337300000|2025-07-01 02:35:00|33923.4|33903.4|33918.5|33898.5|33929.1|33909.1|33916.8|33896.8|210
1751337600000|2025-07-01 02:40:00|33918.6|33898.6|33919.1|33899.1|33924.7|33904.7|33916.1|33896.1|212
1751337900000|2025-07-01 02:45:00|33918.8|33898.8|33907.2|33887.2|33920.3|33900.3|33905.8|33885.8|206
1751338200000|2025-07-01 02:50:00|33907.6|33887.6|33904.6|33884.6|33911.9|33891.9|33902.8|33882.8|203
1751338500000|2025-07-01 02:55:00|33904.8|33884.8|33904.7|33884.7|33906.6|33886.6|33899.7|33879.7|219
1751338800000|2025-07-01 03:00:00|33904.8|33884.8|33899|33879|33907.1|33887.1|33898.1|33878.1|183
1751339100000|2025-07-01 03:05:00|33899.1|33879.1|33898|33878|33905.8|33885.8|33898|33878|185
1751339400000|2025-07-01 03:10:00|33898.1|33878.1|33895.1|33875.1|33901.6|33881.6|33894.2|33874.2|223
1751339700000|2025-07-01 03:15:00|33895|33875|33891.9|33871.9|33898.2|33878.2|33891.7|33871.7|148
1751340000000|2025-07-01 03:20:00|33892.1|33872.1|33888.8|33868.8|33894.2|33874.2|33886.5|33866.5|177
1751340300000|2025-07-01 03:25:00|33888.7|33868.7|33901.2|33881.2|33901.6|33881.6|33886.9|33866.9|203
1751340600000|2025-07-01 03:30:00|33900.8|33880.8|33905.6|33885.6|33908.3|33888.3|33899.1|33879.1|199
1751340900000|2025-07-01 03:35:00|33905.9|33885.9|33893.4|33873.4|33911.4|33891.4|33891.3|33871.3|213
1751341200000|2025-07-01 03:40:00|33893|33873|33892.7|33872.7|33895.8|33875.8|33890.5|33870.5|192
1751341500000|2025-07-01 03:45:00|33894.4|33874.4|33891.9|33871.9|33914.4|33874.9|33888.8|33847.1|189
1751341800000|2025-07-01 03:50:00|33892|33872|33901.5|33881.5|33918.8|33881.7|33891.9|33851|193
1751342100000|2025-07-01 03:55:00|33901.7|33881.7|33900.8|33880.8|33908.4|33888.4|33900.5|33880.5|237
1751342400000|2025-07-01 04:00:00|33900.4|33880.4|33903.9|33883.9|33925.6|33884.4|33897|33860.7|256
1751342700000|2025-07-01 04:05:00|33904|33884|33901.2|33881.2|33912.2|33892.2|33899.1|33879.1|215
1751343000000|2025-07-01 04:10:00|33901.1|33881.1|33892.8|33872.8|33901.4|33881.4|33891.1|33871.1|171
1751343300000|2025-07-01 04:15:00|33892.6|33872.6|33892.4|33872.4|33895.9|33875.9|33890.5|33870.5|160
1751343600000|2025-07-01 04:20:00|33892.7|33872.7|33890.8|33870.8|33895.2|33875.2|33887.6|33867.6|186
1751343900000|2025-07-01 04:25:00|33890.9|33870.9|33910.5|33858.8|33910.5|33878.3|33887.1|33858.8|239
1751344200000|2025-07-01 04:30:00|33911.1|33857.9|33909.9|33859.9|33929.2|33865.6|33906.9|33837.4|394
1751344500000|2025-07-01 04:35:00|33911.7|33861.7|33900.7|33880.7|33916.5|33886|33890.8|33854.3|377
1751344800000|2025-07-01 04:40:00|33900.9|33880.9|33907.4|33887.4|33910.8|33890.8|33896.2|33876.2|333
1751345100000|2025-07-01 04:45:00|33907.5|33887.5|33901.3|33881.3|33927.4|33890.2|33899.2|33857.1|305
1751345400000|2025-07-01 04:50:00|33901.4|33881.4|33907.8|33887.8|33915.7|33895.7|33900.8|33880.8|332
1751345700000|2025-07-01 04:55:00|33907.7|33887.7|33922.5|33863.7|33929.2|33896.9|33903|33863.7|285
1751346000000|2025-07-01 05:00:00|33924.7|33866.3|33931.2|33881.2|33936.4|33881.2|33917.5|33848.9|282
1751346300000|2025-07-01 05:05:00|33931.1|33881.1|33930.7|33880.7|33933.6|33897.5|33913.9|33874|195
1751346600000|2025-07-01 05:10:00|33930.6|33880.6|33916.9|33896.9|33933.3|33897.8|33912.1|33878.6|181
1751346900000|2025-07-01 05:15:00|33918.1|33898.1|33923.6|33903.6|33926.4|33906.4|33916.8|33896.8|186
1751347200000|2025-07-01 05:20:00|33923|33903|33914.4|33894.4|33924|33904|33914.3|33894.3|168
1751347500000|2025-07-01 05:25:00|33914.6|33894.6|33911.5|33891.5|33920|33900|33908.8|33888.8|175
1751347800000|2025-07-01 05:30:00|33911.4|33891.4|33908.4|33888.4|33912.2|33892.2|33904.8|33884.8|183
1751348100000|2025-07-01 05:35:00|33908.2|33888.2|33914.6|33894.6|33915.8|33895.8|33905.3|33885.3|165
1751348400000|2025-07-01 05:40:00|33916.3|33896.3|33938.1|33883.6|33943.9|33904.3|33911.5|33883.5|197
1751348700000|2025-07-01 05:45:00|33935.5|33885.5|33948.7|33898.7|33951.2|33901.2|33935.5|33885.5|228
1751349000000|2025-07-01 05:50:00|33946.2|33896.2|33941.6|33891.6|33953.8|33903.8|33937.7|33882.7|276
1751349300000|2025-07-01 05:55:00|33941.5|33891.5|33939.9|33875.6|33943.8|33892.9|33928.9|33868.7|511
1751349600000|2025-07-01 06:00:00|33938.1|33879.1|33961.1|33941.1|33977|33957|33931.1|33876.8|410
1751349900000|2025-07-01 06:05:00|33961.2|33941.2|33941.2|33921.2|33963.6|33943.6|33924.9|33904.9|332
1751350200000|2025-07-01 06:10:00|33940.9|33920.9|33952.9|33932.9|33957.6|33937.6|33938.8|33918.8|234
1751350500000|2025-07-01 06:15:00|33953|33933|33966.6|33946.6|33968.9|33948.9|33949.1|33929.1|256
1751350800000|2025-07-01 06:20:00|33956.7|33936.7|33939|33919|33956.7|33936.7|33933.5|33913.5|380
1751351100000|2025-07-01 06:25:00|33943.3|33923.3|33932.6|33912.6|33948.7|33928.7|33925.9|33905.9|336
1751351400000|2025-07-01 06:30:00|33932.9|33912.9|33926.3|33906.3|33941.5|33921.5|33924.1|33904.1|304
1751351700000|2025-07-01 06:35:00|33927.2|33907.2|33920|33900|33930.2|33910.2|33908.4|33888.4|248
1751352000000|2025-07-01 06:40:00|33920.1|33900.1|33917.8|33897.8|33922.4|33902.4|33915.9|33895.9|279
1751352300000|2025-07-01 06:45:00|33916.9|33896.9|33912.9|33892.9|33924.6|33904.6|33912.8|33892.8|272
1751352600000|2025-07-01 06:50:00|33913|33893|33915.2|33895.2|33920|33900|33904.9|33884.9|292
1751352900000|2025-07-01 06:55:00|33915.9|33895.9|33917.4|33897.4|33928.4|33908.4|33912.1|33892.1|427
1751353200000|2025-07-01 07:00:00|33917.1|33897.1|33935.5|33915.5|33958|33938|33914.4|33894.4|497
1751353500000|2025-07-01 07:05:00|33932.6|33912.6|33903.2|33883.2|33934.4|33914.4|33899.7|33879.7|607
1751353800000|2025-07-01 07:10:00|33902|33882|33859|33839|33903.9|33883.9|33859|33839|507
1751354100000|2025-07-01 07:15:00|33859.4|33839.4|33851.1|33831.1|33865.8|33845.8|33847.7|33827.7|361
1751354400000|2025-07-01 07:20:00|33851.7|33831.7|33865.2|33845.2|33867.1|33847.1|33841.8|33821.8|420
1751354700000|2025-07-01 07:25:00|33865.1|33845.1|33861.4|33841.4|33870.4|33850.4|33853.4|33833.4|346
1751355000000|2025-07-01 07:30:00|33860.3|33840.3|33872.5|33852.5|33877.2|33857.2|33854.7|33834.7|405
1751355300000|2025-07-01 07:35:00|33872.9|33852.9|33867.1|33847.1|33884.6|33864.6|33861.4|33841.4|529
1751355600000|2025-07-01 07:40:00|33866.4|33846.4|33864.8|33844.8|33873|33853|33862.4|33842.4|427
1751355900000|2025-07-01 07:45:00|33868.9|33848.9|33861.7|33841.7|33881.6|33861.6|33860|33840|469
1751356200000|2025-07-01 07:50:00|33861.9|33841.9|33864.5|33844.5|33873.1|33853.1|33859.1|33839.1|265
1751356500000|2025-07-01 07:55:00|33864.6|33844.6|33844.7|33824.7|33864.7|33844.7|33843.5|33823.5|359
1751356800000|2025-07-01 08:00:00|33845.8|33825.8|33866.3|33846.3|33868.9|33848.9|33845.8|33825.8|432
1751357100000|2025-07-01 08:05:00|33866.8|33846.8|33866.2|33846.2|33875|33855|33860.6|33840.6|396
1751357400000|2025-07-01 08:10:00|33866.4|33846.4|33876.2|33856.2|33896.4|33876.4|33866.3|33846.3|516
1751357700000|2025-07-01 08:15:00|33876.3|33856.3|33860.4|33840.4|33876.4|33856.4|33858.5|33838.5|433
1751358000000|2025-07-01 08:20:00|33859.6|33839.6|33849.1|33829.1|33870.2|33850.2|33848.9|33828.9|396
1751358300000|2025-07-01 08:25:00|33850.4|33830.4|33849|33829|33860.8|33840.8|33848.9|33828.9|347
1751358600000|2025-07-01 08:30:00|33849.7|33829.7|33834.8|33814.8|33862.3|33842.3|33823.9|33803.9|364
1751358900000|2025-07-01 08:35:00|33836.5|33816.5|33816.5|33796.5|33844.2|33824.2|33807.7|33787.7|403
1751359200000|2025-07-01 08:40:00|33815.8|33795.8|33830.1|33810.1|33838.8|33818.8|33815.6|33795.6|323
1751359500000|2025-07-01 08:45:00|33830.2|33810.2|33825.4|33805.4|33835.2|33815.2|33819.7|33799.7|375
1751359800000|2025-07-01 08:50:00|33825.5|33805.5|33773.7|33753.7|33830.4|33810.4|33766.1|33746.1|504
1751360100000|2025-07-01 08:55:00|33773.8|33753.8|33817.6|33797.6|33817.6|33797.6|33768.4|33748.4|525
1751360400000|2025-07-01 09:00:00|33822|33802|33830.2|33810.2|33838.4|33818.4|33819.2|33799.2|339
1751360700000|2025-07-01 09:05:00|33831.2|33811.2|33837|33817|33847.4|33827.4|33817.1|33797.1|339
1751361000000|2025-07-01 09:10:00|33836.5|33816.5|33830.7|33810.7|33846.6|33826.6|33830.3|33810.3|331
1751361300000|2025-07-01 09:15:00|33831.2|33811.2|33788.6|33768.6|33831.2|33811.2|33780.9|33760.9|407
1751361600000|2025-07-01 09:20:00|33788.7|33768.7|33773.2|33753.2|33800|33780|33771.5|33751.5|502
1751361900000|2025-07-01 09:25:00|33773.8|33753.8|33782.2|33762.2|33783|33763|33765.2|33745.2|497
1751362200000|2025-07-01 09:30:00|33781.7|33761.7|33741.1|33721.1|33783.7|33763.7|33730.8|33710.8|476
1751362500000|2025-07-01 09:35:00|33741.5|33721.5|33759.3|33739.3|33764.2|33744.2|33741.3|33721.3|449
1751362800000|2025-07-01 09:40:00|33758.2|33738.2|33769.3|33749.3|33772.9|33752.9|33747.7|33727.7|451
1751363100000|2025-07-01 09:45:00|33769.2|33749.2|33775|33755|33777.5|33757.5|33756.1|33736.1|369
1751363400000|2025-07-01 09:50:00|33774.9|33754.9|33783.8|33763.8|33784.7|33764.7|33772.4|33752.4|528
1751363700000|2025-07-01 09:55:00|33784.3|33764.3|33797.2|33777.2|33797.7|33777.7|33781.8|33761.8|435
1751364000000|2025-07-01 10:00:00|33796.2|33776.2|33788|33768|33800.9|33780.9|33784.9|33764.9|380
1751364300000|2025-07-01 10:05:00|33788.1|33768.1|33777.5|33757.5|33793.8|33773.8|33776|33756|306
1751364600000|2025-07-01 10:10:00|33776.8|33756.8|33776.6|33756.6|33784.1|33764.1|33770.1|33750.1|350
1751364900000|2025-07-01 10:15:00|33776.5|33756.5|33801.3|33781.3|33804.1|33784.1|33771.4|33751.4|390
1751365200000|2025-07-01 10:20:00|33800.8|33780.8|33804|33784|33808.2|33788.2|33798.9|33778.9|398
1751365500000|2025-07-01 10:25:00|33804.2|33784.2|33801.2|33781.2|33806.7|33786.7|33799.8|33779.8|375
1751365800000|2025-07-01 10:30:00|33800.8|33780.8|33791.3|33771.3|33802.5|33782.5|33783.5|33763.5|455
1751366100000|2025-07-01 10:35:00|33791.7|33771.7|33809.1|33789.1|33810.1|33790.1|33784.5|33764.5|392
1751366400000|2025-07-01 10:40:00|33808.8|33788.8|33793.8|33773.8|33812.8|33792.8|33793.8|33773.8|342
1751366700000|2025-07-01 10:45:00|33793.7|33773.7|33787.5|33767.5|33798.9|33778.9|33781.9|33761.9|600
1751367000000|2025-07-01 10:50:00|33786.2|33766.2|33790.8|33770.8|33793.6|33773.6|33784.3|33764.3|340
1751367300000|2025-07-01 10:55:00|33791.9|33771.9|33810.5|33790.5|33811.9|33791.9|33790.6|33770.6|565
1751367600000|2025-07-01 11:00:00|33812.6|33792.6|33812.2|33792.2|33822.9|33802.9|33808.1|33788.1|307
1751367900000|2025-07-01 11:05:00|33812.1|33792.1|33799|33779|33813.6|33793.6|33798|33778|395
1751368200000|2025-07-01 11:10:00|33798.6|33778.6|33809.3|33789.3|33813.3|33793.3|33796.1|33776.1|444
1751368500000|2025-07-01 11:15:00|33809.2|33789.2|33807.1|33787.1|33818.5|33798.5|33805.2|33785.2|596
1751368800000|2025-07-01 11:20:00|33807.8|33787.8|33819.9|33799.9|33823.9|33803.9|33807.3|33787.3|576
1751369100000|2025-07-01 11:25:00|33821.5|33801.5|33815.6|33795.6|33825.3|33805.3|33814.2|33794.2|617
1751369400000|2025-07-01 11:30:00|33815.1|33795.1|33811.3|33791.3|33819.4|33799.4|33808.6|33788.6|588
1751369700000|2025-07-01 11:35:00|33811.4|33791.4|33809.7|33789.7|33815.2|33795.2|33805.2|33785.2|475
1751370000000|2025-07-01 11:40:00|33809.6|33789.6|33781.9|33761.9|33809.8|33789.8|33781.4|33761.4|475
1751370300000|2025-07-01 11:45:00|33781.5|33761.5|33787.9|33767.9|33788.2|33768.2|33775.6|33755.6|312
1751370600000|2025-07-01 11:50:00|33787.8|33767.8|33797.1|33777.1|33807.1|33787.1|33776.2|33756.2|590
1751370900000|2025-07-01 11:55:00|33796.8|33776.8|33810.1|33790.1|33812.4|33792.4|33789.6|33769.6|498
1751371200000|2025-07-01 12:00:00|33810.6|33790.6|33788.5|33768.5|33818.7|33798.7|33788.5|33768.5|543
1751371500000|2025-07-01 12:05:00|33787.6|33767.6|33809.4|33789.4|33809.9|33789.9|33782.9|33762.9|455
1751371800000|2025-07-01 12:10:00|33810.8|33790.8|33807.6|33787.6|33822|33802|33807.5|33787.5|432
1751372100000|2025-07-01 12:15:00|33807.7|33787.7|33795.8|33775.8|33809.7|33789.7|33794.3|33774.3|341
1751372400000|2025-07-01 12:20:00|33795.5|33775.5|33802.2|33782.2|33806.3|33786.3|33794.9|33774.9|467
1751372700000|2025-07-01 12:25:00|33802.3|33782.3|33817.6|33797.6|33823.6|33803.6|33801.2|33781.2|360
1751373000000|2025-07-01 12:30:00|33817.7|33797.7|33810.4|33790.4|33819.9|33799.9|33806.6|33786.6|468
1751373300000|2025-07-01 12:35:00|33810.5|33790.5|33806.4|33786.4|33816.4|33796.4|33806.4|33786.4|396
1751373600000|2025-07-01 12:40:00|33806.6|33786.6|33823.8|33803.8|33827.5|33807.5|33804.1|33784.1|506
1751373900000|2025-07-01 12:45:00|33824.2|33804.2|33824.5|33804.5|33832.2|33812.2|33816.5|33796.5|349
1751374200000|2025-07-01 12:50:00|33823.4|33803.4|33823.7|33803.7|33827.4|33807.4|33818|33798|500
1751374500000|2025-07-01 12:55:00|33825.6|33805.6|33830|33810|33838.1|33818.1|33824.9|33804.9|695
1751374800000|2025-07-01 13:00:00|33830.5|33810.5|33827.8|33807.8|33839.1|33819.1|33824.5|33804.5|802
1751375100000|2025-07-01 13:05:00|33828|33808|33834.9|33814.9|33836|33816|33827.1|33807.1|467
1751375400000|2025-07-01 13:10:00|33835.3|33815.3|33860.7|33840.7|33860.9|33840.9|33826.5|33806.5|488
1751375700000|2025-07-01 13:15:00|33860.3|33840.3|33845|33825|33860.3|33840.3|33839|33819|466
1751376000000|2025-07-01 13:20:00|33844.6|33824.6|33865.2|33845.2|33866.4|33846.4|33839|33819|503
1751376300000|2025-07-01 13:25:00|33864.9|33844.9|33858.4|33838.4|33872.8|33852.8|33855.3|33835.3|347
1751376600000|2025-07-01 13:30:00|33860.6|33840.6|33863.2|33843.2|33869|33849|33853|33833|357
1751376900000|2025-07-01 13:35:00|33864|33844|33825.1|33805.1|33865.4|33845.4|33820.5|33800.5|583
1751377200000|2025-07-01 13:40:00|33825|33805|33864.5|33799.3|33868.4|33826.8|33816.1|33796.1|559
1751377500000|2025-07-01 13:45:00|33862.2|33796.6|33836.1|33816.1|33876.7|33852.8|33827.7|33794.9|679
1751377800000|2025-07-01 13:50:00|33837.1|33817.1|33858.4|33838.4|33861.5|33841.5|33827.9|33807.9|657
1751378100000|2025-07-01 13:55:00|33858.3|33838.3|33882.6|33803.9|33882.6|33840.3|33840.5|33789.9|484
1751378400000|2025-07-01 14:00:00|33883.2|33801.7|33894.1|33874.1|33924|33891.2|33867.4|33801.7|844
1751378700000|2025-07-01 14:05:00|33894.2|33874.2|33906.3|33886.3|33907|33887|33855.4|33835.4|711
1751379000000|2025-07-01 14:10:00|33906.9|33886.9|33879.8|33859.8|33910.4|33890.4|33879.8|33859.8|726
1751379300000|2025-07-01 14:15:00|33881.3|33861.3|33869|33849|33881.3|33861.3|33855.5|33835.5|676
1751379600000|2025-07-01 14:20:00|33869.1|33849.1|33873.5|33853.5|33875.9|33855.9|33849|33829|599
1751379900000|2025-07-01 14:25:00|33874|33854|33875.2|33855.2|33879.2|33859.2|33841.1|33821.1|697
1751380200000|2025-07-01 14:30:00|33874.8|33854.8|33877.7|33857.7|33884.5|33864.5|33865.5|33845.5|689
1751380500000|2025-07-01 14:35:00|33877.2|33857.2|33915.3|33895.3|33915.7|33895.7|33873.8|33853.8|711
1751380800000|2025-07-01 14:40:00|33914.7|33894.7|33912|33892|33940.7|33920.7|33904.7|33884.7|590
1751381100000|2025-07-01 14:45:00|33912.1|33892.1|33916.1|33896.1|33923.6|33903.6|33896.1|33876.1|514
1751381400000|2025-07-01 14:50:00|33915.6|33895.6|33906.7|33886.7|33925.4|33905.4|33893|33873|746
1751381700000|2025-07-01 14:55:00|33903.5|33883.5|33924.2|33904.2|33938|33918|33900.1|33880.1|731
1751382000000|2025-07-01 15:00:00|33924|33904|33939.4|33919.4|33946.3|33926.3|33923.5|33903.5|589
1751382300000|2025-07-01 15:05:00|33938.7|33918.7|33945.8|33925.8|33952.2|33932.2|33928.2|33908.2|600
1751382600000|2025-07-01 15:10:00|33944.8|33924.8|33943.6|33923.6|33955.4|33935.4|33939|33919|604
1751382900000|2025-07-01 15:15:00|33943.4|33923.4|33928.6|33908.6|33958.6|33938.6|33924.9|33904.9|643
1751383200000|2025-07-01 15:20:00|33928|33908|33950.5|33930.5|33954.5|33934.5|33926.8|33906.8|608
1751383500000|2025-07-01 15:25:00|33950.3|33930.3|33968.4|33948.4|33970.6|33950.6|33939.5|33919.5|573
1751383800000|2025-07-01 15:30:00|33968.2|33948.2|33957.8|33937.8|33979.2|33957.1|33955.7|33927.1|505
1751384100000|2025-07-01 15:35:00|33957.7|33937.7|33969|33949|33971|33951|33949|33929|431
1751384400000|2025-07-01 15:40:00|33969.2|33949.2|33973.8|33953.8|33974.9|33954.9|33959.5|33939.5|419
1751384700000|2025-07-01 15:45:00|33973|33953|33965.8|33945.8|33973|33953|33962.5|33942.5|466
1751385000000|2025-07-01 15:50:00|33965|33945|33958.1|33938.1|33968.3|33948.3|33955.9|33935.9|428
1751385300000|2025-07-01 15:55:00|33959.2|33939.2|33943.9|33923.9|33973.7|33953.7|33943|33923|570
1751385600000|2025-07-01 16:00:00|33943.8|33923.8|33974.5|33954.5|33978.6|33958.6|33943.2|33923.2|709
1751385900000|2025-07-01 16:05:00|33974.6|33954.6|33973.3|33953.3|33977.9|33957.9|33961.7|33941.7|703
1751386200000|2025-07-01 16:10:00|33973.5|33953.5|33959|33939|33974.9|33954.9|33952.3|33932.3|726
1751386500000|2025-07-01 16:15:00|33959.3|33939.3|33978.4|33958.4|33978.5|33958.5|33952.9|33932.9|613
1751386800000|2025-07-01 16:20:00|33978.5|33958.5|33983.6|33963.6|33984.8|33964.8|33973.2|33953.2|535
1751387100000|2025-07-01 16:25:00|33983.5|33963.5|33980.6|33960.6|33992.3|33972.3|33977.6|33957.6|687
1751387400000|2025-07-01 16:30:00|33980.7|33960.7|33968.1|33948.1|33981.9|33961.9|33964|33944|624
1751387700000|2025-07-01 16:35:00|33966.5|33946.5|33972.1|33952.1|33973.9|33953.9|33965.2|33945.2|454
1751388000000|2025-07-01 16:40:00|33972|33952|33979.2|33959.2|33980.5|33960.5|33972|33952|581
1751388300000|2025-07-01 16:45:00|33979.9|33959.9|33977.7|33957.7|33984.6|33964.6|33972.3|33952.3|544
1751388600000|2025-07-01 16:50:00|33977|33957|33973|33953|33983|33963|33969.9|33949.9|377
1751388900000|2025-07-01 16:55:00|33972.5|33952.5|33972.8|33952.8|33981.1|33961.1|33967.5|33947.5|637
1751389200000|2025-07-01 17:00:00|33971.5|33951.5|33962.1|33942.1|33971.5|33951.5|33958.5|33938.5|556
1751389500000|2025-07-01 17:05:00|33962.5|33942.5|33953.1|33933.1|33963.3|33943.3|33947.7|33927.7|588
1751389800000|2025-07-01 17:10:00|33952.6|33932.6|33948.5|33928.5|33958.9|33938.9|33944.8|33924.8|489
1751390100000|2025-07-01 17:15:00|33948.6|33928.6|33933.2|33913.2|33955.8|33935.8|33928.2|33908.2|524
1751390400000|2025-07-01 17:20:00|33933.7|33913.7|33918.7|33898.7|33934.7|33914.7|33917.6|33897.6|552
1751390700000|2025-07-01 17:25:00|33918.9|33898.9|33928.1|33908.1|33928.8|33908.8|33915.6|33895.6|564
1751391000000|2025-07-01 17:30:00|33928|33908|33919.8|33899.8|33928.8|33908.8|33914.7|33894.7|598
1751391300000|2025-07-01 17:35:00|33919.1|33899.1|33920.3|33900.3|33920.6|33900.6|33913.6|33893.6|557
1751391600000|2025-07-01 17:40:00|33920|33900|33920.2|33900.2|33923.3|33903.3|33912.8|33892.8|359
1751391900000|2025-07-01 17:45:00|33920.3|33900.3|33918.5|33898.5|33922.6|33902.6|33915.2|33895.2|323
1751392200000|2025-07-01 17:50:00|33918.6|33898.6|33913.6|33893.6|33922|33902|33905.6|33885.6|595
1751392500000|2025-07-01 17:55:00|33914.3|33894.3|33903.7|33883.7|33915.2|33895.2|33900.4|33880.4|512
1751392800000|2025-07-01 18:00:00|33901.3|33881.3|33902.1|33882.1|33908.7|33888.7|33897.4|33877.4|821
1751393100000|2025-07-01 18:05:00|33900.8|33880.8|33899.5|33879.5|33904.4|33884.4|33897|33877|403
1751393400000|2025-07-01 18:10:00|33899|33879|33905.5|33885.5|33909.7|33889.7|33897.4|33877.4|309
1751393700000|2025-07-01 18:15:00|33905.4|33885.4|33903.7|33883.7|33906.9|33886.9|33896.8|33876.8|572
1751394000000|2025-07-01 18:20:00|33903.8|33883.8|33908.3|33888.3|33914.1|33894.1|33902.2|33882.2|822
1751394300000|2025-07-01 18:25:00|33907.6|33887.6|33910.5|33890.5|33910.5|33890.5|33899.3|33879.3|762
1751394600000|2025-07-01 18:30:00|33908.8|33888.8|33906.5|33886.5|33911.6|33891.6|33902.6|33882.6|715
1751394900000|2025-07-01 18:35:00|33906.6|33886.6|33904|33884|33909.6|33889.6|33903.2|33883.2|523
1751395200000|2025-07-01 18:40:00|33903.9|33883.9|33908.2|33888.2|33912.5|33892.5|33899|33879|423
1751395500000|2025-07-01 18:45:00|33908|33888|33901.5|33881.5|33911.2|33891.2|33898.5|33878.5|309
1751395800000|2025-07-01 18:50:00|33901.6|33881.6|33900.4|33880.4|33902.6|33882.6|33891.8|33871.8|337
1751396100000|2025-07-01 18:55:00|33900.3|33880.3|33894.6|33874.6|33901|33881|33891.8|33871.8|385
1751396400000|2025-07-01 19:00:00|33895.9|33875.9|33893.1|33873.1|33900.5|33880.5|33891.5|33871.5|394
1751396700000|2025-07-01 19:05:00|33891.6|33871.6|33876.7|33856.7|33891.7|33871.7|33876.6|33856.6|286
1751397000000|2025-07-01 19:10:00|33876.9|33856.9|33869.7|33849.7|33880.6|33860.6|33867.1|33847.1|306
1751397300000|2025-07-01 19:15:00|33869.9|33849.9|33872.8|33852.8|33880|33860|33869.9|33849.9|214
1751397600000|2025-07-01 19:20:00|33872.9|33852.9|33881.6|33861.6|33884.1|33864.1|33872.5|33852.5|276
1751397900000|2025-07-01 19:25:00|33881.8|33861.8|33888.5|33868.5|33888.8|33868.8|33879.7|33859.7|224
1751398200000|2025-07-01 19:30:00|33889.2|33869.2|33892.8|33872.8|33895.2|33875.2|33889.1|33869.1|174
1751398500000|2025-07-01 19:35:00|33892.9|33872.9|33892.9|33872.9|33895.7|33875.7|33891.5|33871.5|174
1751398800000|2025-07-01 19:40:00|33893.5|33873.5|33887.8|33867.8|33893.5|33873.5|33887.3|33867.3|157
1751399100000|2025-07-01 19:45:00|33887.5|33867.5|33885.5|33865.5|33890.1|33870.1|33884.1|33864.1|153
1751399400000|2025-07-01 19:50:00|33885.3|33865.3|33874.2|33854.2|33885.6|33865.6|33873.9|33853.9|191
1751399700000|2025-07-01 19:55:00|33874.1|33854.1|33876.8|33856.8|33878.7|33858.7|33873.1|33853.1|235
1751400000000|2025-07-01 20:00:00|33876.9|33856.9|33868.4|33848.4|33877|33857|33867.6|33847.6|189
1751400300000|2025-07-01 20:05:00|33868.3|33848.3|33862.3|33842.3|33868.4|33848.4|33855.2|33835.2|153
1751400600000|2025-07-01 20:10:00|33862.4|33842.4|33860.2|33840.2|33862.4|33842.4|33855.6|33835.6|114
1751400900000|2025-07-01 20:15:00|33860.4|33840.4|33862.2|33842.2|33870.2|33850.2|33860.4|33840.4|142
1751401200000|2025-07-01 20:20:00|33861.4|33841.4|33853.2|33833.2|33861.6|33841.6|33852.3|33832.3|134
1751401500000|2025-07-01 20:25:00|33853.1|33833.1|33844.8|33824.8|33854.3|33834.3|33844.3|33824.3|95
1751401800000|2025-07-01 20:30:00|33844.6|33824.6|33848.7|33828.7|33849.1|33829.1|33837.5|33817.5|163
1751402100000|2025-07-01 20:35:00|33848.3|33828.3|33841.7|33821.7|33850.2|33830.2|33841.5|33821.5|147
1751402400000|2025-07-01 20:40:00|33841.8|33821.8|33837.2|33817.2|33842.1|33822.1|33832.9|33812.9|175
1751402700000|2025-07-01 20:45:00|33837|33817|33836.7|33816.7|33854.3|33822|33834.5|33799|265
1751403000000|2025-07-01 20:50:00|33836.8|33816.8|33864.2|33789.6|33886.7|33820.2|33836.3|33763.6|396
1751403300000|2025-07-01 20:55:00|33863.4|33790.6|33888.7|33768.7|33891.2|33790.9|33863.4|33763.2|335
1751403600000|2025-07-01 21:00:00|33890.3|33770.3|33894.4|33774.4|33894.4|33774.4|33890.3|33770.3|3
1751403900000|2025-07-01 21:05:00|33899.5|33779.5|33896.5|33776.5|33901|33781|33895|33775|33
1751404200000|2025-07-01 21:10:00|33897.5|33777.5|33896.4|33776.4|33898.5|33778.5|33895.4|33775.4|46
1751404500000|2025-07-01 21:15:00|33896.6|33776.6|33895.1|33775.1|33899.1|33779.1|33893.7|33773.7|47
1751404800000|2025-07-01 21:20:00|33895.4|33775.4|33894.4|33774.4|33896.4|33776.4|33894.4|33774.4|22
1751405100000|2025-07-01 21:25:00|33894.7|33774.7|33899.2|33779.2|33899.2|33779.2|33894.7|33774.7|31
1751405400000|2025-07-01 21:30:00|33899.9|33779.9|33895.9|33775.9|33899.9|33779.9|33895.2|33775.2|15
1751405700000|2025-07-01 21:35:00|33896.2|33776.2|33893.4|33773.4|33897.8|33777.8|33891.3|33771.3|69
1751406000000|2025-07-01 21:40:00|33893.1|33773.1|33892.4|33772.4|33893.9|33773.9|33892.1|33772.1|93
1751406300000|2025-07-01 21:45:00|33891.5|33771.5|33891.5|33771.5|33892.5|33772.5|33890.8|33770.8|51
1751406600000|2025-07-01 21:50:00|33891.3|33771.3|33889.8|33769.8|33892|33772|33889.3|33769.3|53
1751406900000|2025-07-01 21:55:00|33889|33769|33891.8|33771.8|33894.5|33774.5|33889|33769|39
1751407200000|2025-07-01 22:00:00|33890.8|33770.8|33887.9|33767.9|33891|33771|33883.9|33763.9|106
1751407500000|2025-07-01 22:05:00|33887.3|33767.3|33887|33767|33892.5|33772.5|33884.5|33764.5|127
1751407800000|2025-07-01 22:10:00|33887.5|33767.5|33883.5|33763.5|33888.5|33768.5|33883|33763|120
1751408100000|2025-07-01 22:15:00|33884|33764|33883|33763|33897.4|33777.4|33883|33763|181
1751408400000|2025-07-01 22:20:00|33884|33764|33890.7|33770.7|33893|33773|33882.5|33762.5|199
1751408700000|2025-07-01 22:25:00|33892|33772|33890.5|33770.5|33899.5|33779.5|33889.7|33769.7|162
1751409000000|2025-07-01 22:30:00|33890.2|33770.2|33887.8|33767.8|33892.5|33772.5|33885.5|33765.5|159
1751409300000|2025-07-01 22:35:00|33887.3|33767.3|33886.5|33766.5|33891|33771|33884|33764|189
1751409600000|2025-07-01 22:40:00|33885|33765|33886|33766|33888.5|33768.5|33882.8|33762.8|211
1751409900000|2025-07-01 22:45:00|33885.7|33765.7|33889|33769|33889.5|33769.5|33883.5|33763.5|116
1751410200000|2025-07-01 22:50:00|33888|33768|33887.6|33767.6|33891.5|33771.5|33884.7|33764.7|242
1751410500000|2025-07-01 22:55:00|33887.5|33767.5|33895.5|33775.5|33896.5|33776.5|33887.5|33767.5|168
1751410800000|2025-07-01 23:00:00|33896|33776|33892.4|33772.4|33898.2|33778.2|33887.9|33767.9|209
1751411100000|2025-07-01 23:05:00|33892.5|33772.5|33896.5|33776.5|33902.5|33782.5|33889|33769|247
1751411400000|2025-07-01 23:10:00|33897.5|33777.5|33893.5|33773.5|33906.5|33786.5|33889.5|33769.5|246
1751411700000|2025-07-01 23:15:00|33893.4|33773.4|33904.3|33784.3|33906.4|33786.4|33890.3|33770.3|307
1751412000000|2025-07-01 23:20:00|33904.2|33784.2|33906.3|33786.3|33911|33791|33900.5|33780.5|361
1751412300000|2025-07-01 23:25:00|33902.6|33782.6|33898.5|33778.5|33909|33789|33894.4|33774.4|293
1751412600000|2025-07-01 23:30:00|33898|33778|33893.8|33773.8|33898.7|33778.7|33889.8|33769.8|260
1751412900000|2025-07-01 23:35:00|33894.2|33774.2|33892.9|33772.9|33899|33779|33888.2|33768.2|466
1751413200000|2025-07-01 23:40:00|33892.6|33772.6|33888.5|33768.5|33896|33776|33886.5|33766.5|270
1751413500000|2025-07-01 23:45:00|33889|33769|33891.6|33771.6|33892.3|33772.3|33883|33763|293
1751413800000|2025-07-01 23:50:00|33890.6|33770.6|33889|33769|33896.5|33776.5|33887.1|33767.1|413
1751414100000|2025-07-01 23:55:00|33890|33770|33885.9|33765.9|33892.5|33772.5|33883.8|33763.8|251
1751414400000|2025-07-02 00:00:00|33886.2|33766.2|33875.8|33795.9|33894.4|33817.5|33866.7|33765.9|574
1751414700000|2025-07-02 00:05:00|33875.5|33796.7|33874|33802.1|33887.6|33824.6|33863.7|33795.8|436
1751415000000|2025-07-02 00:10:00|33873.7|33801.7|33874.8|33800.8|33882.8|33819|33860.3|33797.1|469
1751415300000|2025-07-02 00:15:00|33874.6|33800.6|33877.4|33805.5|33881.6|33820.7|33861.6|33800.6|375
1751415600000|2025-07-02 00:20:00|33876.9|33805.7|33871.9|33804.2|33880.3|33827.4|33841.5|33798.8|389
1751415900000|2025-07-02 00:25:00|33872.2|33804|33866.7|33816.7|33880.8|33820.1|33862.5|33800.1|374
1751416200000|2025-07-02 00:30:00|33866.8|33816.8|33870.1|33820.1|33884.4|33822.5|33863.4|33802.3|394
1751416500000|2025-07-02 00:35:00|33869.4|33819.4|33877.6|33810.3|33881.2|33837.4|33850.1|33804.7|472
1751416800000|2025-07-02 00:40:00|33877.2|33814.7|33869.4|33819.4|33880.3|33821|33866.9|33802.6|392
1751417100000|2025-07-02 00:45:00|33869.5|33819.5|33871.3|33803.5|33876.5|33820.6|33859.4|33799.8|333
1751417400000|2025-07-02 00:50:00|33869.1|33802.6|33868.1|33797.6|33878.9|33829.2|33840.6|33785.7|537
1751417700000|2025-07-02 00:55:00|33871.2|33803.7|33857.1|33791.3|33871.2|33814.4|33832.6|33787.5|430
1751418000000|2025-07-02 01:00:00|33857.6|33792.1|33850.6|33800.6|33861.8|33815.5|33828.1|33785.6|391
1751418300000|2025-07-02 01:05:00|33852.4|33802.4|33836|33816|33869.3|33822.9|33834.2|33790.4|367
1751418600000|2025-07-02 01:10:00|33835.9|33815.9|33861.8|33793|33863.3|33818.9|33834.3|33789.7|288
1751418900000|2025-07-02 01:15:00|33861.7|33793.2|33848.3|33798.3|33862|33804.2|33846|33788.1|234
1751419200000|2025-07-02 01:20:00|33848.5|33798.5|33835.2|33815.2|33853.6|33815.4|33834.2|33795.1|206
1751419500000|2025-07-02 01:25:00|33835.4|33815.4|33847|33797|33848|33817.6|33827.8|33795.6|254
1751419800000|2025-07-02 01:30:00|33846.9|33796.9|33855.9|33805.9|33860.6|33812.3|33830.1|33794.4|320
1751420100000|2025-07-02 01:35:00|33856.2|33806.2|33830.3|33810.3|33867.9|33824.4|33830.3|33795.4|274
1751420400000|2025-07-02 01:40:00|33831.2|33811.2|33830.4|33810.4|33851|33813.8|33827.7|33793.9|199
1751420700000|2025-07-02 01:45:00|33830.2|33810.2|33877|33826.9|33879.1|33829.1|33825.7|33792|329
1751421000000|2025-07-02 01:50:00|33879|33829|33890.1|33840.1|33903.3|33852|33876.3|33823.4|584
1751421300000|2025-07-02 01:55:00|33890.7|33840.7|33899.4|33849.4|33905.4|33855.4|33887.5|33829.5|417
1751421600000|2025-07-02 02:00:00|33899.7|33849.7|33905.1|33855.1|33908.2|33858.2|33895.5|33845.5|348
1751421900000|2025-07-02 02:05:00|33905.7|33855.7|33899.8|33849.8|33913.3|33863.3|33891.6|33841.6|385
1751422200000|2025-07-02 02:10:00|33899.9|33849.9|33898.3|33848.3|33905.8|33868.4|33879.9|33844.4|305
1751422500000|2025-07-02 02:15:00|33898.2|33848.2|33889.4|33839.4|33898.5|33861.9|33875.3|33837.7|259
1751422800000|2025-07-02 02:20:00|33889.5|33839.5|33872.7|33852.7|33898.2|33864.2|33872.4|33839.5|252
1751423100000|2025-07-02 02:25:00|33872.3|33852.3|33869|33849|33891|33856.3|33868.9|33834.1|241
1751423400000|2025-07-02 02:30:00|33868.9|33848.9|33884.3|33834.3|33889.9|33852.8|33866.5|33832.9|187
1751423700000|2025-07-02 02:35:00|33883.5|33833.5|33867.7|33847.7|33884.5|33848.9|33862.5|33831.4|210
1751424000000|2025-07-02 02:40:00|33867.9|33847.9|33868.9|33848.9|33869.8|33849.8|33863.8|33843.8|170
1751424300000|2025-07-02 02:45:00|33869|33849|33865.4|33845.4|33871.6|33851.6|33862|33842|153
1751424600000|2025-07-02 02:50:00|33865.6|33845.6|33859|33839|33875.3|33845.6|33856.8|33822.2|227
1751424900000|2025-07-02 02:55:00|33859.1|33839.1|33863.1|33843.1|33878.4|33843.8|33859|33825.9|237
1751425200000|2025-07-02 03:00:00|33862.9|33842.9|33860|33840|33885.8|33851|33858.6|33824.3|250
1751425500000|2025-07-02 03:05:00|33860.1|33840.1|33856.4|33836.4|33863.2|33843.2|33855.7|33835.7|173
1751425800000|2025-07-02 03:10:00|33855.8|33835.8|33874.7|33824.7|33875.1|33842.1|33855.4|33822.2|203
1751426100000|2025-07-02 03:15:00|33874.8|33824.8|33880.5|33830.5|33881.7|33843.1|33855.8|33821.5|187
1751426400000|2025-07-02 03:20:00|33882.1|33832.1|33864.9|33844.9|33882.1|33850.9|33862.2|33830.4|199
1751426700000|2025-07-02 03:25:00|33864.6|33844.6|33868.4|33848.4|33881.5|33848.7|33864.4|33830.5|182
1751427000000|2025-07-02 03:30:00|33868.5|33848.5|33867.4|33847.4|33886.1|33849|33866.4|33831.3|167
1751427300000|2025-07-02 03:35:00|33867.6|33847.6|33863.8|33843.8|33867.9|33847.9|33859.3|33839.3|157
1751427600000|2025-07-02 03:40:00|33863.5|33843.5|33868.2|33848.2|33885.8|33849.9|33863|33832.5|181
1751427900000|2025-07-02 03:45:00|33868.4|33848.4|33866.6|33846.6|33891|33855|33866.6|33832.6|165
1751428200000|2025-07-02 03:50:00|33866.8|33846.8|33868.1|33848.1|33870.9|33850.9|33866.1|33846.1|177
1751428500000|2025-07-02 03:55:00|33868.2|33848.2|33863.3|33843.3|33870.5|33850.5|33862.4|33842.4|190
1751428800000|2025-07-02 04:00:00|33863.4|33843.4|33863.5|33843.5|33881|33846.8|33862.1|33829.6|200
1751429100000|2025-07-02 04:05:00|33865.9|33845.9|33866.3|33846.3|33883.3|33846.4|33860.8|33832.1|153
1751429400000|2025-07-02 04:10:00|33865.6|33845.6|33864.6|33844.6|33866.7|33846.7|33860.8|33840.8|145
1751429700000|2025-07-02 04:15:00|33863.7|33843.7|33867.2|33847.2|33884.5|33849.6|33862.3|33831.3|154
1751430000000|2025-07-02 04:20:00|33865.6|33845.6|33866|33846|33884.9|33849.2|33864.1|33830.2|172
1751430300000|2025-07-02 04:25:00|33865.9|33845.9|33867.7|33847.7|33869.5|33849.5|33862.5|33842.5|175
1751430600000|2025-07-02 04:30:00|33867.5|33847.5|33875.8|33855.8|33892|33857.7|33866.8|33836.8|228
1751430900000|2025-07-02 04:35:00|33875.5|33855.5|33870|33850|33876.9|33856.9|33869|33849|187
1751431200000|2025-07-02 04:40:00|33869.9|33849.9|33872.3|33852.3|33875.2|33855.2|33869.9|33849.9|166
1751431500000|2025-07-02 04:45:00|33872.5|33852.5|33873.7|33853.7|33890.5|33857.9|33872.5|33837.8|144
1751431800000|2025-07-02 04:50:00|33872.6|33852.6|33874.2|33854.2|33892.2|33858|33872.6|33840.9|207
1751432100000|2025-07-02 04:55:00|33873.2|33853.2|33876.3|33856.3|33892.2|33857.2|33871.6|33841.3|219
1751432400000|2025-07-02 05:00:00|33876.4|33856.4|33872.9|33852.9|33878.2|33858.2|33871.1|33851.1|201
1751432700000|2025-07-02 05:05:00|33872|33852|33897.4|33847.4|33899.1|33867.8|33870|33845.3|248
1751433000000|2025-07-02 05:10:00|33898.7|33848.7|33902|33852|33907.2|33872.6|33880.8|33844.1|310
1751433300000|2025-07-02 05:15:00|33901.5|33848.9|33915.4|33857.1|33917.9|33863.4|33900.1|33848.7|298
1751433600000|2025-07-02 05:20:00|33915.6|33857.3|33910.8|33858.3|33922.9|33865.5|33910.5|33850.2|262
1751433900000|2025-07-02 05:25:00|33910.7|33858.4|33909.6|33854.4|33915.8|33865.8|33909.6|33851.3|272
1751434200000|2025-07-02 05:30:00|33908.7|33854.5|33903.4|33846.4|33911.3|33860|33899.5|33841.4|324
1751434500000|2025-07-02 05:35:00|33903.5|33849.7|33910.5|33855.9|33912.6|33862.6|33903.3|33843.2|256
1751434800000|2025-07-02 05:40:00|33910.4|33855.3|33908.7|33852.7|33911.1|33861.1|33904.4|33848.5|259
1751435100000|2025-07-02 05:45:00|33908.8|33854.8|33924.8|33873.6|33926.2|33876.2|33908.7|33852.7|392
1751435400000|2025-07-02 05:50:00|33924.5|33869.1|33932.1|33882.1|33941.8|33888.5|33924.5|33864.9|370
1751435700000|2025-07-02 05:55:00|33931.9|33881.7|33931.8|33870.7|33935|33885|33923.5|33865.9|370
1751436000000|2025-07-02 06:00:00|33933|33870.1|33917.8|33897.8|33940.1|33904.3|33911.4|33868.3|449
1751436300000|2025-07-02 06:05:00|33919.5|33899.5|33896.4|33876.4|33921|33901|33888|33868|292
1751436600000|2025-07-02 06:10:00|33896.5|33876.5|33898.8|33878.8|33900.8|33880.8|33889.2|33869.2|303
1751436900000|2025-07-02 06:15:00|33898.7|33878.7|33896.7|33876.7|33904.7|33884.7|33893.1|33873.1|281
1751437200000|2025-07-02 06:20:00|33897.4|33877.4|33931.1|33911.1|33933.9|33913.9|33896.5|33876.5|332
1751437500000|2025-07-02 06:25:00|33930.8|33910.8|33930.8|33910.8|33935.2|33915.2|33924.6|33904.6|294
1751437800000|2025-07-02 06:30:00|33930.1|33910.1|33940.8|33920.8|33941.5|33921.5|33923.5|33903.5|314
1751438100000|2025-07-02 06:35:00|33939.4|33919.4|33940.4|33920.4|33945|33925|33937.4|33917.4|337
1751438400000|2025-07-02 06:40:00|33940.6|33920.6|33936.3|33916.3|33943.5|33923.5|33926.8|33906.8|265
1751438700000|2025-07-02 06:45:00|33936.4|33916.4|33967|33947|33968.3|33948.3|33936|33916|282
1751439000000|2025-07-02 06:50:00|33966.7|33946.7|33946|33926|33971.4|33951.4|33945.8|33925.8|284
1751439300000|2025-07-02 06:55:00|33945.9|33925.9|33913.9|33893.9|33948.4|33928.4|33913.9|33893.9|434
1751439600000|2025-07-02 07:00:00|33910.7|33890.7|33949.5|33929.5|33950|33930|33910.7|33890.7|471
1751439900000|2025-07-02 07:05:00|33948.5|33928.5|33948.5|33928.5|33956|33936|33942.8|33922.8|579
1751440200000|2025-07-02 07:10:00|33948.8|33928.8|33914.2|33894.2|33952.1|33932.1|33913.6|33893.6|410
1751440500000|2025-07-02 07:15:00|33914|33894|33928.8|33908.8|33934|33914|33912.9|33892.9|480
1751440800000|2025-07-02 07:20:00|33929.7|33909.7|33947.8|33927.8|33953|33933|33929.2|33909.2|471
1751441100000|2025-07-02 07:25:00|33947.7|33927.7|33952.8|33932.8|33955.6|33935.6|33941|33921|413
1751441400000|2025-07-02 07:30:00|33951.8|33931.8|33943.5|33923.5|33958.2|33938.2|33941.6|33921.6|440
1751441700000|2025-07-02 07:35:00|33943.4|33923.4|33960.7|33940.7|33969.9|33949.9|33924.9|33904.9|431
1751442000000|2025-07-02 07:40:00|33960.8|33940.8|33948.5|33928.5|33961.7|33941.7|33947.1|33927.1|356
1751442300000|2025-07-02 07:45:00|33948.4|33928.4|33937.4|33917.4|33949.8|33929.8|33932.4|33912.4|259
1751442600000|2025-07-02 07:50:00|33937.3|33917.3|33950.8|33930.8|33957.8|33937.8|33937.3|33917.3|406
1751442900000|2025-07-02 07:55:00|33951.4|33931.4|33953.8|33933.8|33960.7|33940.7|33947.3|33927.3|484
1751443200000|2025-07-02 08:00:00|33952.8|33932.8|33930.2|33910.2|33963.5|33943.5|33914.7|33894.7|462
1751443500000|2025-07-02 08:05:00|33930.3|33910.3|33910.8|33890.8|33931.6|33911.6|33902|33882|350
1751443800000|2025-07-02 08:10:00|33911.3|33891.3|33916.9|33896.9|33921.9|33901.9|33905.9|33885.9|292
1751444100000|2025-07-02 08:15:00|33917|33897|33894.7|33874.7|33919.1|33899.1|33893.2|33873.2|330
1751444400000|2025-07-02 08:20:00|33894.9|33874.9|33906.6|33886.6|33914.3|33894.3|33886.4|33866.4|472
1751444700000|2025-07-02 08:25:00|33906.7|33886.7|33907.4|33887.4|33916.9|33896.9|33903.7|33883.7|555
1751445000000|2025-07-02 08:30:00|33907.3|33887.3|33896.3|33876.3|33916|33896|33886.9|33866.9|534
1751445300000|2025-07-02 08:35:00|33894.7|33874.7|33883.9|33863.9|33901.3|33881.3|33883.3|33863.3|299
1751445600000|2025-07-02 08:40:00|33884|33864|33878.7|33858.7|33895.9|33875.9|33874.6|33854.6|420
1751445900000|2025-07-02 08:45:00|33878.9|33858.9|33867.3|33847.3|33896.6|33865.9|33863.2|33843.2|411
1751446200000|2025-07-02 08:50:00|33866.8|33846.8|33894.1|33874.1|33894.1|33874.1|33862.7|33842.7|375
1751446500000|2025-07-02 08:55:00|33893.1|33873.1|33898.1|33878.1|33901.5|33881.5|33891.4|33871.4|357
1751446800000|2025-07-02 09:00:00|33898.9|33878.9|33897.2|33877.2|33900.3|33880.3|33891.1|33871.1|326
1751447100000|2025-07-02 09:05:00|33897.3|33877.3|33898|33878|33910.8|33890.8|33896.8|33876.8|301
1751447400000|2025-07-02 09:10:00|33898.5|33878.5|33916.6|33896.6|33925.8|33905.8|33897.9|33877.9|414
1751447700000|2025-07-02 09:15:00|33917.4|33897.4|33924.9|33904.9|33926.1|33906.1|33908.8|33888.8|392
1751448000000|2025-07-02 09:20:00|33925.5|33905.5|33919.9|33899.9|33925.5|33905.5|33914.8|33894.8|356
1751448300000|2025-07-02 09:25:00|33920|33900|33928.7|33908.7|33936.2|33916.2|33920|33900|404
1751448600000|2025-07-02 09:30:00|33928.5|33908.5|33908.5|33888.5|33934.7|33914.7|33908.2|33888.2|333
1751448900000|2025-07-02 09:35:00|33908.4|33888.4|33910.7|33890.7|33918.1|33898.1|33907|33887|281
1751449200000|2025-07-02 09:40:00|33910.8|33890.8|33904.2|33884.2|33911.2|33891.2|33902.8|33882.8|254
1751449500000|2025-07-02 09:45:00|33904.1|33884.1|33904.5|33884.5|33913.7|33893.7|33903.1|33883.1|296
1751449800000|2025-07-02 09:50:00|33904.4|33884.4|33903.3|33883.3|33905.2|33885.2|33894.9|33874.9|301
1751450100000|2025-07-02 09:55:00|33903|33883|33918.8|33898.8|33931.1|33911.1|33901.2|33881.2|477
1751450400000|2025-07-02 10:00:00|33918.9|33898.9|33893.8|33873.8|33918.9|33898.9|33893.8|33873.8|496
1751450700000|2025-07-02 10:05:00|33893.9|33873.9|33882.6|33862.6|33894.6|33874.6|33882.6|33862.6|259
1751451000000|2025-07-02 10:10:00|33882.7|33862.7|33885.5|33865.5|33888.9|33868.9|33877.6|33857.6|353
1751451300000|2025-07-02 10:15:00|33885.4|33865.4|33880|33860|33888.3|33868.3|33873.6|33853.6|257
1751451600000|2025-07-02 10:20:00|33879.9|33859.9|33875.7|33855.7|33883.3|33863.3|33874.5|33854.5|254
1751451900000|2025-07-02 10:25:00|33876|33856|33897.5|33877.5|33899.5|33879.5|33875.7|33855.7|326
1751452200000|2025-07-02 10:30:00|33897.6|33877.6|33896.9|33876.9|33905.5|33885.5|33893.2|33873.2|313
1751452500000|2025-07-02 10:35:00|33897|33877|33891.7|33871.7|33897|33877|33886.9|33866.9|195
1751452800000|2025-07-02 10:40:00|33891.8|33871.8|33880.5|33860.5|33892.5|33872.5|33875.1|33855.1|268
1751453100000|2025-07-02 10:45:00|33880.3|33860.3|33899.3|33879.3|33899.8|33879.8|33875|33855|351
1751453400000|2025-07-02 10:50:00|33899.2|33879.2|33905.9|33885.9|33910.9|33890.9|33898.9|33878.9|165
1751453700000|2025-07-02 10:55:00|33906.9|33886.9|33906.4|33886.4|33911.7|33891.7|33902.2|33882.2|169
1751454000000|2025-07-02 11:00:00|33908.7|33888.7|33904.4|33884.4|33914.1|33894.1|33903.6|33883.6|344
1751454300000|2025-07-02 11:05:00|33904.3|33884.3|33894.2|33874.2|33904.3|33884.3|33886|33866|310
1751454600000|2025-07-02 11:10:00|33894.9|33874.9|33898.4|33878.4|33902.5|33882.5|33887.7|33867.7|379
1751454900000|2025-07-02 11:15:00|33899.3|33879.3|33904.4|33884.4|33906.6|33886.6|33895.2|33875.2|367
1751455200000|2025-07-02 11:20:00|33904.5|33884.5|33895.3|33875.3|33904.5|33884.5|33889.4|33869.4|314
1751455500000|2025-07-02 11:25:00|33895.5|33875.5|33917.2|33897.2|33919.2|33899.2|33895.5|33875.5|382
1751455800000|2025-07-02 11:30:00|33916.8|33896.8|33928.6|33908.6|33929.9|33909.9|33904.5|33884.5|469
1751456100000|2025-07-02 11:35:00|33928.4|33908.4|33930.7|33910.7|33931|33911|33914.1|33894.1|398
1751456400000|2025-07-02 11:40:00|33931.4|33911.4|33933.7|33913.7|33940.2|33920.2|33925.4|33905.4|481
1751456700000|2025-07-02 11:45:00|33933.4|33913.4|33958.8|33938.8|33960|33940|33933.4|33913.4|642
1751457000000|2025-07-02 11:50:00|33958.5|33938.5|33961.5|33941.5|33961.7|33941.7|33946.3|33926.3|545
1751457300000|2025-07-02 11:55:00|33961.2|33941.2|33974.8|33954.8|33982.7|33962.7|33959.2|33939.2|863
1751457600000|2025-07-02 12:00:00|33976.5|33956.5|33958|33938|33987.6|33967.6|33957.4|33937.4|683
1751457900000|2025-07-02 12:05:00|33958.4|33938.4|33955.3|33935.3|33960.5|33940.5|33937.3|33917.3|698
1751458200000|2025-07-02 12:10:00|33954.9|33934.9|34005.8|33907.6|34005.8|33952.5|33952.6|33903.9|625
1751458500000|2025-07-02 12:15:00|34012.4|33919|33905.3|33885.3|34013.5|33919|33880.7|33845.8|799
1751458800000|2025-07-02 12:20:00|33905.5|33885.5|33890.8|33870.8|33924.5|33904.5|33882.3|33862.3|784
1751459100000|2025-07-02 12:25:00|33890.3|33870.3|33915.3|33895.3|33920.1|33900.1|33884.8|33864.8|701
1751459400000|2025-07-02 12:30:00|33915.1|33895.1|33934.5|33914.5|33944.7|33924.7|33915.1|33895.1|639
1751459700000|2025-07-02 12:35:00|33934.9|33914.9|33953.9|33933.9|33956.2|33936.2|33918.8|33898.8|723
1751460000000|2025-07-02 12:40:00|33954.4|33934.4|33986.8|33966.8|34004.8|33984.8|33953.7|33933.7|846
1751460300000|2025-07-02 12:45:00|33986.3|33966.3|33957.9|33937.9|33991.5|33971.5|33955.2|33935.2|674
1751460600000|2025-07-02 12:50:00|33959|33939|33977.1|33957.1|33985.8|33965.8|33958.1|33938.1|591
1751460900000|2025-07-02 12:55:00|33978.6|33958.6|33993.1|33973.1|33999.5|33979.5|33978.1|33958.1|665
1751461200000|2025-07-02 13:00:00|33992.1|33972.1|33993.4|33973.4|34003.7|33983.7|33989.5|33969.5|696
1751461500000|2025-07-02 13:05:00|33993.1|33973.1|33984.4|33964.4|33999.9|33979.9|33968.8|33948.8|678
1751461800000|2025-07-02 13:10:00|33987|33967|34030.6|34010.6|34036.9|34016.9|33978.5|33958.5|574
1751462100000|2025-07-02 13:15:00|34030.7|34010.7|34054.2|34034.2|34059.5|34039.5|34019|33999|497
1751462400000|2025-07-02 13:20:00|34054.3|34034.3|34043|34023|34059.1|34039.1|34033.7|34013.7|509
1751462700000|2025-07-02 13:25:00|34043.3|34023.3|34039.2|34019.2|34059.3|34039.3|34032.1|34012.1|439
1751463000000|2025-07-02 13:30:00|34040|34020|34056.2|34036.2|34062.1|34042.1|34030.7|34010.7|510
1751463300000|2025-07-02 13:35:00|34056.6|34036.6|34029.6|34009.6|34056.6|34036.6|34025.2|34005.2|396
1751463600000|2025-07-02 13:40:00|34028.7|34008.7|34031.4|34011.4|34040.3|34020.3|34022.2|34002.2|439
1751463900000|2025-07-02 13:45:00|34030.5|34010.5|34068.6|34048.6|34100|34080|34030.5|34010.5|629
1751464200000|2025-07-02 13:50:00|34069.3|34049.3|34094.8|34074.8|34098.2|34078.2|34069.3|34049.3|583
1751464500000|2025-07-02 13:55:00|34093.8|34073.8|34095.6|34075.6|34113.5|34093.5|34091.1|34071.1|667
1751464800000|2025-07-02 14:00:00|34095.7|34075.7|34091.8|34071.8|34101.2|34081.2|34080|34060|624
1751465100000|2025-07-02 14:05:00|34091.6|34071.6|34097.8|34077.8|34117.4|34097.4|34091.6|34071.6|579
1751465400000|2025-07-02 14:10:00|34098|34078|34092.1|34072.1|34098.7|34078.7|34080.6|34060.6|505
1751465700000|2025-07-02 14:15:00|34095.6|34075.6|34084.4|34064.4|34101.1|34081.1|34083.4|34063.4|689
1751466000000|2025-07-02 14:20:00|34081.4|34061.4|34069.5|34049.5|34085.8|34065.8|34063.7|34043.7|552
1751466300000|2025-07-02 14:25:00|34069.6|34049.6|34072.4|34052.4|34077.1|34057.1|34047.6|34027.6|659
1751466600000|2025-07-02 14:30:00|34072.3|34052.3|34061|34041|34073.9|34053.9|34056.9|34036.9|519
1751466900000|2025-07-02 14:35:00|34059.1|34039.1|34080|34060|34083.7|34063.7|34058.6|34038.6|394
1751467200000|2025-07-02 14:40:00|34079.8|34059.8|34089.1|34069.1|34091.3|34071.3|34072|34052|473
1751467500000|2025-07-02 14:45:00|34088.5|34068.5|34095.4|34075.4|34101.8|34081.8|34078.8|34058.8|681
1751467800000|2025-07-02 14:50:00|34095.3|34075.3|34080.4|34060.4|34112.9|34092.9|34074.6|34054.6|672
1751468100000|2025-07-02 14:55:00|34082|34062|34051.3|34031.3|34082.9|34062.9|34033.1|34013.1|648
1751468400000|2025-07-02 15:00:00|34051.2|34031.2|34042.7|34022.7|34062.9|34042.9|34040.6|34020.6|554
1751468700000|2025-07-02 15:05:00|34042.8|34022.8|34033.9|34013.9|34051.1|34031.1|34032.9|34012.9|434
1751469000000|2025-07-02 15:10:00|34032.2|34012.2|34009.1|33989.1|34032.3|34012.3|34007.6|33987.6|617
1751469300000|2025-07-02 15:15:00|34009.3|33989.3|33992.5|33972.5|34010|33990|33982.9|33962.9|604
1751469600000|2025-07-02 15:20:00|33992.7|33972.7|33999.7|33979.7|34001.2|33981.2|33976.9|33956.9|382
1751469900000|2025-07-02 15:25:00|33999.3|33979.3|33994.9|33974.9|34006.8|33986.8|33991.5|33971.5|354
1751470200000|2025-07-02 15:30:00|33994.8|33974.8|33988.6|33968.6|33994.8|33974.8|33979.5|33959.5|396
1751470500000|2025-07-02 15:35:00|33988.4|33968.4|33981.4|33961.4|33989.9|33969.9|33974.9|33954.9|295
1751470800000|2025-07-02 15:40:00|33982.2|33962.2|33992.4|33972.4|34024.5|33991.2|33982.2|33962.2|404
1751471100000|2025-07-02 15:45:00|33991.2|33971.2|33988.9|33968.9|33993.3|33973.3|33976.8|33956.8|454
1751471400000|2025-07-02 15:50:00|33988.8|33968.8|33975.3|33955.3|33994.9|33974.9|33972.5|33952.5|364
1751471700000|2025-07-02 15:55:00|33975.6|33955.6|33966.6|33946.6|33981.2|33961.2|33965.6|33945.6|554
1751472000000|2025-07-02 16:00:00|33966.1|33946.1|33965.3|33945.3|33971.5|33951.5|33958.2|33938.2|388
1751472300000|2025-07-02 16:05:00|33960.1|33940.1|33920.8|33900.8|33965.4|33945.4|33918.7|33898.7|435
1751472600000|2025-07-02 16:10:00|33920.6|33900.6|33956.1|33936.1|33957.4|33937.4|33919.1|33899.1|454
1751472900000|2025-07-02 16:15:00|33955.9|33935.9|33937.9|33917.9|33956.5|33936.5|33934|33914|639
1751473200000|2025-07-02 16:20:00|33938.2|33918.2|33941.7|33921.7|33949.2|33929.2|33932.6|33912.6|616
1751473500000|2025-07-02 16:25:00|33942.9|33922.9|33942|33922|33948.6|33928.6|33940.2|33920.2|555
1751473800000|2025-07-02 16:30:00|33944.6|33924.6|33938.1|33918.1|33946.8|33926.8|33930.9|33910.9|811
1751474100000|2025-07-02 16:35:00|33939.9|33919.9|33945.3|33925.3|33945.3|33925.3|33935|33915|177
1751474400000|2025-07-02 16:40:00|33944.7|33924.7|33951.2|33931.2|33953.1|33933.1|33941.4|33921.4|322
1751474700000|2025-07-02 16:45:00|33953.1|33933.1|33945.6|33925.6|33955.5|33935.5|33941.2|33921.2|279
1751475000000|2025-07-02 16:50:00|33946.6|33926.6|33944.1|33924.1|33953|33933|33943.1|33923.1|384
1751475300000|2025-07-02 16:55:00|33944.4|33924.4|33946.1|33926.1|33948.2|33928.2|33942.3|33922.3|369
1751475600000|2025-07-02 17:00:00|33946|33926|33923.2|33903.2|33948.8|33928.8|33922.9|33902.9|456
1751475900000|2025-07-02 17:05:00|33923|33903|33917.1|33897.1|33925.3|33905.3|33911.1|33891.1|498
1751476200000|2025-07-02 17:10:00|33919.1|33899.1|33913|33893|33921.2|33901.2|33912.7|33892.7|396
1751476500000|2025-07-02 17:15:00|33913.1|33893.1|33914.8|33894.8|33921.8|33901.8|33910.2|33890.2|376
1751476800000|2025-07-02 17:20:00|33914.7|33894.7|33935.7|33915.7|33938.1|33918.1|33912.5|33892.5|429
1751477100000|2025-07-02 17:25:00|33937.2|33917.2|33934.6|33914.6|33945.8|33925.8|33934.3|33914.3|314
1751477400000|2025-07-02 17:30:00|33934.5|33914.5|33922.2|33902.2|33934.5|33914.5|33918.5|33898.5|360
1751477700000|2025-07-02 17:35:00|33921.8|33901.8|33920.5|33900.5|33928.6|33908.6|33919.2|33899.2|369
1751478000000|2025-07-02 17:40:00|33920.9|33900.9|33927.8|33907.8|33927.8|33907.8|33919.3|33899.3|373
1751478300000|2025-07-02 17:45:00|33928.6|33908.6|33919.6|33899.6|33928.7|33908.7|33916.7|33896.7|338
1751478600000|2025-07-02 17:50:00|33920.8|33900.8|33928.4|33908.4|33930.4|33910.4|33920.7|33900.7|376
1751478900000|2025-07-02 17:55:00|33928.3|33908.3|33927.5|33907.5|33932.2|33912.2|33922.3|33902.3|306
1751479200000|2025-07-02 18:00:00|33927.4|33907.4|33923.8|33903.8|33935.8|33915.8|33920|33900|271
1751479500000|2025-07-02 18:05:00|33924.1|33904.1|33924.4|33904.4|33925.3|33905.3|33918.2|33898.2|297
1751479800000|2025-07-02 18:10:00|33924.3|33904.3|33916|33896|33924.5|33904.5|33915.9|33895.9|343
1751480100000|2025-07-02 18:15:00|33915|33895|33924.1|33904.1|33925.2|33905.2|33914.7|33894.7|311
1751480400000|2025-07-02 18:20:00|33923.9|33903.9|33916.6|33896.6|33925.3|33905.3|33913|33893|291
1751480700000|2025-07-02 18:25:00|33915.6|33895.6|33912.7|33892.7|33916.8|33896.8|33911.1|33891.1|220
1751481000000|2025-07-02 18:30:00|33912.4|33892.4|33908.6|33888.6|33912.7|33892.7|33907.2|33887.2|233
1751481300000|2025-07-02 18:35:00|33908.7|33888.7|33916.4|33896.4|33916.4|33896.4|33907.9|33887.9|233
1751481600000|2025-07-02 18:40:00|33916.3|33896.3|33909.1|33889.1|33916.6|33896.6|33908|33888|243
1751481900000|2025-07-02 18:45:00|33909.3|33889.3|33915.3|33895.3|33915.7|33895.7|33908.6|33888.6|217
1751482200000|2025-07-02 18:50:00|33915.4|33895.4|33914.9|33894.9|33917.2|33897.2|33908.3|33888.3|258
1751482500000|2025-07-02 18:55:00|33914.8|33894.8|33908.7|33888.7|33920.1|33900.1|33906.2|33886.2|328
1751482800000|2025-07-02 19:00:00|33908.6|33888.6|33911.1|33891.1|33914.6|33894.6|33906.6|33886.6|263
1751483100000|2025-07-02 19:05:00|33910.1|33890.1|33916.3|33896.3|33916.3|33896.3|33909.4|33889.4|264
1751483400000|2025-07-02 19:10:00|33916.1|33896.1|33917.6|33897.6|33917.7|33897.7|33911.4|33891.4|254
1751483700000|2025-07-02 19:15:00|33918.2|33898.2|33917.1|33897.1|33925.8|33905.8|33917|33897|237
1751484000000|2025-07-02 19:20:00|33916.9|33896.9|33918.2|33898.2|33918.8|33898.8|33911.6|33891.6|229
1751484300000|2025-07-02 19:25:00|33918.6|33898.6|33920.4|33900.4|33921.2|33901.2|33915.7|33895.7|208
1751484600000|2025-07-02 19:30:00|33919.6|33899.6|33913.1|33893.1|33920.2|33900.2|33910.6|33890.6|189
1751484900000|2025-07-02 19:35:00|33913|33893|33912.9|33892.9|33917.8|33897.8|33910.6|33890.6|263
1751485200000|2025-07-02 19:40:00|33913.3|33893.3|33919.3|33899.3|33919.3|33899.3|33912|33892|215
1751485500000|2025-07-02 19:45:00|33919.6|33899.6|33917|33897|33919.8|33899.8|33914.5|33894.5|168
1751485800000|2025-07-02 19:50:00|33915.1|33895.1|33907.9|33887.9|33915.1|33895.1|33906.2|33886.2|173
1751486100000|2025-07-02 19:55:00|33908.3|33888.3|33903.3|33883.3|33908.6|33888.6|33898.8|33878.8|234
1751486400000|2025-07-02 20:00:00|33904.9|33884.9|33908.1|33888.1|33910.4|33890.4|33900.6|33880.6|155
1751486700000|2025-07-02 20:05:00|33908.4|33888.4|33917.5|33897.5|33920|33900|33908.4|33888.4|154
1751487000000|2025-07-02 20:10:00|33917.4|33897.4|33909.6|33889.6|33920|33900|33907|33887|166
1751487300000|2025-07-02 20:15:00|33910.3|33890.3|33916.1|33896.1|33916.4|33896.4|33909.1|33889.1|128
1751487600000|2025-07-02 20:20:00|33915.5|33895.5|33912.8|33892.8|33916.1|33896.1|33911.1|33891.1|141
1751487900000|2025-07-02 20:25:00|33912.7|33892.7|33916.1|33896.1|33921.3|33901.3|33912.2|33892.2|139
1751488200000|2025-07-02 20:30:00|33916.8|33896.8|33917.4|33897.4|33919.9|33899.9|33915.6|33895.6|171
1751488500000|2025-07-02 20:35:00|33918|33898|33919.6|33899.6|33935.6|33901.2|33917.3|33885.6|146
1751488800000|2025-07-02 20:40:00|33920|33900|33917.2|33897.2|33935.9|33900|33916.9|33882.3|117
1751489100000|2025-07-02 20:45:00|33919.4|33899.4|33946.3|33884.2|33957.2|33903.5|33919.4|33874.2|145
1751489400000|2025-07-02 20:50:00|33946.2|33884.6|33961|33869.9|33965.7|33885.1|33946.2|33863.9|434
1751489700000|2025-07-02 20:55:00|33958.3|33872.6|33982.3|33862.3|33983.5|33883.9|33947.5|33846.7|384
1751490000000|2025-07-02 21:00:00|33984.8|33864.8|33983.7|33863.7|33984.8|33864.8|33983.7|33863.7|2
1751490300000|2025-07-02 21:05:00|33991.5|33871.5|33982.4|33862.4|33994.2|33874.2|33980.6|33860.6|145
1751490600000|2025-07-02 21:10:00|33985.2|33865.2|33987.8|33867.8|33997.8|33877.8|33980.2|33860.2|57
1751490900000|2025-07-02 21:15:00|33987.3|33867.3|33983.4|33863.4|34006.2|33886.2|33981.7|33861.7|73
1751491200000|2025-07-02 21:20:00|33985.6|33865.6|33996.6|33876.6|34007|33887|33979.9|33859.9|86
1751491500000|2025-07-02 21:25:00|33995.6|33875.6|33998|33878|34002.6|33882.6|33982.5|33862.5|110
1751491800000|2025-07-02 21:30:00|33991|33871|34001|33881|34011|33891|33972.7|33852.7|127
1751492100000|2025-07-02 21:35:00|33998.9|33878.9|33996.2|33876.2|34010.9|33890.9|33979.5|33859.5|134
1751492400000|2025-07-02 21:40:00|33980.3|33860.3|34005.8|33885.8|34016.5|33896.5|33980.1|33860.1|91
1751492700000|2025-07-02 21:45:00|34006.1|33886.1|34008.3|33888.3|34011.3|33891.3|34001.4|33881.4|91
1751493000000|2025-07-02 21:50:00|34007.5|33887.5|34008|33888|34025.2|33905.2|33992.2|33872.2|86
1751493300000|2025-07-02 21:55:00|34008.5|33888.5|33987.2|33867.2|34025.5|33905.5|33970.4|33850.4|198
1751493600000|2025-07-02 22:00:00|33988.2|33868.2|33980.3|33860.3|33992.4|33872.4|33975|33855|140
1751493900000|2025-07-02 22:05:00|33979.8|33859.8|33972.5|33852.5|33989.2|33869.2|33970.5|33850.5|189
1751494200000|2025-07-02 22:10:00|33974|33854|33979.5|33859.5|33991.8|33871.8|33971|33851|484
1751494500000|2025-07-02 22:15:00|33980.5|33860.5|33977.1|33857.1|33987.5|33867.5|33970.5|33850.5|365
1751494800000|2025-07-02 22:20:00|33981.8|33861.8|33989|33869|33989.2|33869.2|33971.5|33851.5|291
1751495100000|2025-07-02 22:25:00|33976.5|33856.5|33972|33852|33987|33867|33971.5|33851.5|219
1751495400000|2025-07-02 22:30:00|33972.7|33852.7|33977.2|33857.2|33987.2|33867.2|33970|33850|467
1751495700000|2025-07-02 22:35:00|33977.6|33857.6|33973.9|33853.9|33986.5|33866.5|33972.7|33852.7|153
1751496000000|2025-07-02 22:40:00|33980|33860|33984.2|33864.2|33987.7|33867.7|33973|33853|197
1751496300000|2025-07-02 22:45:00|33981.8|33861.8|33981|33861|33986.6|33866.6|33967.5|33847.5|497
1751496600000|2025-07-02 22:50:00|33972.5|33852.5|33980.1|33860.1|33992.5|33872.5|33971|33851|375
1751496900000|2025-07-02 22:55:00|33980|33860|33986|33866|33990.5|33870.5|33974|33854|397
1751497200000|2025-07-02 23:00:00|33984.5|33864.5|33977.2|33857.2|33992|33872|33970.5|33850.5|360
1751497500000|2025-07-02 23:05:00|33977.1|33857.1|33978.7|33858.7|33986.1|33866.1|33969.5|33849.5|202
1751497800000|2025-07-02 23:10:00|33978.9|33858.9|33972.8|33852.8|33982.8|33862.8|33969|33849|330
1751498100000|2025-07-02 23:15:00|33972.6|33852.6|33978.6|33858.6|33987.5|33867.5|33969.2|33849.2|642
1751498400000|2025-07-02 23:20:00|33979|33859|33977.2|33857.2|33986.2|33866.2|33971.3|33851.3|476
1751498700000|2025-07-02 23:25:00|33974.7|33854.7|33973.5|33855.8|33984.5|33864.5|33970.5|33850.5|598
1751499000000|2025-07-02 23:30:00|33974.6|33855.2|33973.7|33853.7|33983.9|33863.9|33968.6|33848.6|495
1751499300000|2025-07-02 23:35:00|33974.2|33854.2|33973|33853|33985.2|33865.2|33968.3|33848.3|563
1751499600000|2025-07-02 23:40:00|33969.3|33849.3|33979.2|33859.2|33980.5|33860.5|33964.5|33844.5|727
1751499900000|2025-07-02 23:45:00|33975.2|33855.2|33974.2|33854.2|33981|33861|33958|33838|651
1751500200000|2025-07-02 23:50:00|33974.4|33854.4|33976|33856|33984.6|33864.6|33968|33848|425
1751500500000|2025-07-02 23:55:00|33977.5|33857.5|33980.1|33860.1|33981.1|33861.1|33972.8|33852.8|299
1751500800000|2025-07-03 00:00:00|33980.2|33860.2|33933.7|33876.6|33985.4|33890.4|33922.9|33853.9|579
1751501100000|2025-07-03 00:05:00|33933.6|33876.7|33952.8|33876.5|33958.4|33909|33918.8|33856.9|377
1751501400000|2025-07-03 00:10:00|33952.9|33876.9|33915.3|33895.3|33953.9|33904|33911.8|33863.3|419
1751501700000|2025-07-03 00:15:00|33915.4|33895.4|33931.7|33851.9|33941.7|33896|33893|33844.5|434
1751502000000|2025-07-03 00:20:00|33932.4|33852.1|33906.6|33886.6|33934.3|33888.1|33899.2|33848.4|391
1751502300000|2025-07-03 00:25:00|33905.6|33885.6|33908.1|33888.1|33931.6|33891.9|33905.1|33869.7|363
1751502600000|2025-07-03 00:30:00|33907.8|33887.8|33928.1|33878.1|33929.9|33894.1|33903.3|33873.4|367
1751502900000|2025-07-03 00:35:00|33927.5|33877.5|33908.4|33888.4|33931|33893|33906.5|33868.6|345
1751503200000|2025-07-03 00:40:00|33908.1|33888.1|33911.5|33861.5|33922.3|33888.5|33894.7|33860.8|445
1751503500000|2025-07-03 00:45:00|33909.3|33859.2|33900.2|33880.2|33917|33884.1|33895|33858.5|406
1751503800000|2025-07-03 00:50:00|33900.1|33880.1|33907.9|33857.9|33915.3|33880.7|33887|33855.6|464
1751504100000|2025-07-03 00:55:00|33906.5|33855.1|33900.8|33880.8|33919.3|33884.6|33897.7|33855.1|327
1751504400000|2025-07-03 01:00:00|33901|33881|33894.9|33874.9|33915.7|33886.2|33889.2|33856.8|360
1751504700000|2025-07-03 01:05:00|33895|33875|33900.9|33880.9|33920.8|33885.9|33894.9|33861.4|283
1751505000000|2025-07-03 01:10:00|33900.3|33880.3|33893.5|33873.5|33913.4|33881.8|33891.9|33851.2|299
1751505300000|2025-07-03 01:15:00|33893.7|33873.7|33892.7|33872.7|33908.3|33874.3|33889.2|33856.1|304
1751505600000|2025-07-03 01:20:00|33892.6|33872.6|33892.1|33872.1|33910.3|33878.9|33890.5|33859.3|242
1751505900000|2025-07-03 01:25:00|33892.4|33872.4|33892.3|33872.3|33895.6|33875.6|33890|33870|206
1751506200000|2025-07-03 01:30:00|33893.5|33873.5|33910.4|33860.1|33913.9|33879.3|33893|33858.5|295
1751506500000|2025-07-03 01:35:00|33910.7|33860.3|33894.1|33874.1|33910.8|33876.1|33892|33856.7|244
1751506800000|2025-07-03 01:40:00|33893.9|33873.9|33916.3|33863.6|33917.9|33882|33893.7|33859|239
1751507100000|2025-07-03 01:45:00|33916|33863.4|33897.9|33877.9|33916.9|33882|33894.2|33858.2|227
1751507400000|2025-07-03 01:50:00|33897|33877|33907.3|33887.3|33923.6|33887.9|33896.3|33864|211
1751507700000|2025-07-03 01:55:00|33906.4|33886.4|33908.6|33888.6|33920.2|33889|33903.2|33869.6|234
1751508000000|2025-07-03 02:00:00|33907.5|33887.5|33925.9|33875.9|33926|33892.6|33905.7|33872.4|276
1751508300000|2025-07-03 02:05:00|33925.8|33875.8|33940.7|33890.2|33941.4|33906.2|33909.3|33874|340
1751508600000|2025-07-03 02:10:00|33940.3|33890.5|33941.1|33891.1|33952.4|33916.9|33929.9|33887.2|342
1751508900000|2025-07-03 02:15:00|33940.9|33890.9|33946.6|33896.6|33951.1|33913.8|33927.3|33886.7|285
1751509200000|2025-07-03 02:20:00|33946.9|33896.9|33934.8|33914.8|33954.1|33920.4|33931.6|33894.8|263
1751509500000|2025-07-03 02:25:00|33934.7|33914.7|33950.1|33900.1|33953|33917|33933.2|33898.4|215
1751509800000|2025-07-03 02:30:00|33949.7|33899.7|33928.7|33908.7|33951.6|33916.5|33928.3|33893.7|238
1751510100000|2025-07-03 02:35:00|33928.6|33908.6|33924.1|33904.1|33938.3|33908.9|33919.8|33885.6|258
1751510400000|2025-07-03 02:40:00|33924.4|33904.4|33925.1|33905.1|33929.3|33909.3|33924.1|33904.1|182
1751510700000|2025-07-03 02:45:00|33925.2|33905.2|33923.4|33903.4|33938.2|33907.6|33917.8|33887.5|256
1751511000000|2025-07-03 02:50:00|33923.5|33903.5|33924.3|33904.3|33943.1|33908.5|33921.9|33888.5|246
1751511300000|2025-07-03 02:55:00|33924.4|33904.4|33925.6|33905.6|33930.7|33910.7|33922.6|33902.6|216
1751511600000|2025-07-03 03:00:00|33925.3|33905.3|33926.2|33906.2|33940.8|33907.1|33919.5|33887.4|251
1751511900000|2025-07-03 03:05:00|33926.3|33906.3|33942.9|33892.9|33948|33916.5|33925|33890.5|196
1751512200000|2025-07-03 03:10:00|33941.4|33891.4|33924.9|33904.9|33943.1|33908.8|33921.4|33887|206
1751512500000|2025-07-03 03:15:00|33925.2|33905.2|33923.8|33903.8|33941.7|33906.5|33918.9|33887.2|237
1751512800000|2025-07-03 03:20:00|33922.6|33902.6|33944.4|33894.4|33944.4|33914.7|33921.5|33894.4|224
1751513100000|2025-07-03 03:25:00|33944.5|33894.5|33935.7|33915.7|33949.2|33916.6|33929.6|33894.5|182
1751513400000|2025-07-03 03:30:00|33935.4|33915.4|33933.9|33913.9|33953.7|33918.9|33932.3|33898.9|197
1751513700000|2025-07-03 03:35:00|33933.8|33913.8|33939.6|33919.6|33954.3|33920.9|33932.9|33901.3|223
1751514000000|2025-07-03 03:40:00|33938.3|33918.3|33939|33919|33957|33924.4|33937.3|33904.9|220
1751514300000|2025-07-03 03:45:00|33938.9|33918.9|33942|33922|33956.5|33922.2|33934.2|33901.4|225
1751514600000|2025-07-03 03:50:00|33940.6|33920.6|33960.9|33910.9|33966|33932.5|33939.3|33908.6|225
1751514900000|2025-07-03 03:55:00|33961|33911|33944.4|33924.4|33962.6|33927.7|33940.3|33908.9|249
1751515200000|2025-07-03 04:00:00|33944.7|33924.7|33949.8|33929.8|33970|33932.7|33938.9|33910.6|236
1751515500000|2025-07-03 04:05:00|33949.9|33929.9|33945.4|33925.4|33960.8|33930.4|33940.6|33905.6|270
1751515800000|2025-07-03 04:10:00|33945.5|33925.5|33946.1|33926.1|33961.2|33927.4|33943.2|33909.6|207
1751516100000|2025-07-03 04:15:00|33946.3|33926.3|33945.1|33925.1|33947|33927|33941.9|33921.9|198
1751516400000|2025-07-03 04:20:00|33946.3|33926.3|33943.2|33923.2|33946.5|33926.5|33940|33920|192
1751516700000|2025-07-03 04:25:00|33942.6|33922.6|33950.3|33930.3|33963.3|33930.3|33940.3|33909.1|189
1751517000000|2025-07-03 04:30:00|33950.2|33930.2|33949.3|33929.3|33965.4|33930.6|33944.8|33914.4|206
1751517300000|2025-07-03 04:35:00|33949.2|33929.2|33946.3|33926.3|33965.3|33931.6|33942.6|33912.8|203
1751517600000|2025-07-03 04:40:00|33946.8|33926.8|33951.6|33931.6|33952.1|33932.1|33944.7|33924.7|193
1751517900000|2025-07-03 04:45:00|33951.5|33931.5|33950.5|33930.5|33954.6|33934.6|33946.3|33926.3|192
1751518200000|2025-07-03 04:50:00|33950.4|33930.4|33954.4|33934.4|33970.1|33936.8|33950|33917|203
1751518500000|2025-07-03 04:55:00|33954.5|33934.5|33950.7|33930.7|33969.4|33935.2|33948.3|33918.7|228
1751518800000|2025-07-03 05:00:00|33950.6|33930.6|33951.3|33931.3|33971.4|33936.5|33947.5|33918.6|294
1751519100000|2025-07-03 05:05:00|33951.2|33931.2|33947.9|33927.9|33963.5|33933.2|33946.9|33911.3|224
1751519400000|2025-07-03 05:10:00|33950.5|33930.5|33952.4|33932.4|33973|33940.2|33947.3|33911.2|244
1751519700000|2025-07-03 05:15:00|33952.3|33932.3|33966.1|33916.1|33970.9|33937.9|33946.9|33913.4|238
1751520000000|2025-07-03 05:20:00|33953.3|33933.3|33951.2|33931.2|33977.7|33936.3|33949.2|33911.1|263
1751520300000|2025-07-03 05:25:00|33950.2|33930.2|33966.3|33916.3|33968.1|33932.5|33946.7|33911|240
1751520600000|2025-07-03 05:30:00|33966.2|33916.2|33954.9|33934.9|33973.9|33939.3|33951|33915.6|212
1751520900000|2025-07-03 05:35:00|33954.8|33934.8|33955.6|33935.6|33977.9|33939.2|33953|33917.7|270
1751521200000|2025-07-03 05:40:00|33955.8|33935.8|33949.2|33929.2|33956.5|33936.5|33946.5|33926.5|244
1751521500000|2025-07-03 05:45:00|33950.3|33930.3|33959.1|33909.1|33964.7|33931.9|33941.7|33907.8|261
1751521800000|2025-07-03 05:50:00|33958.9|33908.9|33954.1|33904.1|33960.7|33924.1|33937|33897.8|402
1751522100000|2025-07-03 05:55:00|33954.2|33904.2|33934.6|33914.6|33960.3|33923.9|33934.4|33886.8|541
1751522400000|2025-07-03 06:00:00|33934.3|33914.3|33936.7|33916.7|33958.4|33921.5|33929.9|33896.3|434
1751522700000|2025-07-03 06:05:00|33936.5|33916.5|33920.3|33900.3|33954.9|33918.8|33915.6|33895.6|457
1751523000000|2025-07-03 06:10:00|33920.2|33900.2|33936.9|33916.9|33940.2|33920.2|33915.5|33895.5|306
1751523300000|2025-07-03 06:15:00|33936.1|33916.1|33938.1|33918.1|33941.3|33921.3|33933.6|33913.6|245
1751523600000|2025-07-03 06:20:00|33938|33918|33948.7|33928.7|33948.7|33928.7|33936.6|33916.6|249
1751523900000|2025-07-03 06:25:00|33948.2|33928.2|33939.6|33919.6|33952.1|33932.1|33937.7|33917.7|264
1751524200000|2025-07-03 06:30:00|33935.7|33915.7|33949.7|33929.7|33954.2|33934.2|33935.7|33915.7|412
1751524500000|2025-07-03 06:35:00|33949.9|33929.9|33941.2|33921.2|33949.9|33929.9|33935.2|33915.2|277
1751524800000|2025-07-03 06:40:00|33941.3|33921.3|33922.1|33902.1|33945.2|33925.2|33922.1|33902.1|313
1751525100000|2025-07-03 06:45:00|33922.4|33902.4|33917|33897|33928.7|33908.7|33915.1|33895.1|363
1751525400000|2025-07-03 06:50:00|33917.4|33897.4|33896.3|33876.3|33922.6|33902.6|33892.1|33872.1|321
1751525700000|2025-07-03 06:55:00|33895.7|33875.7|33862.2|33842.2|33895.7|33875.7|33860.7|33840.7|397
1751526000000|2025-07-03 07:00:00|33862.1|33842.1|33883.1|33863.1|33888|33868|33860.8|33840.8|395
1751526300000|2025-07-03 07:05:00|33883.2|33863.2|33907.5|33887.5|33921.5|33901.5|33883.1|33863.1|423
1751526600000|2025-07-03 07:10:00|33908.1|33888.1|33905.6|33885.6|33913.4|33893.4|33902.2|33882.2|364
1751526900000|2025-07-03 07:15:00|33905.4|33885.4|33905.5|33885.5|33912.8|33892.8|33901.6|33881.6|396
1751527200000|2025-07-03 07:20:00|33905.4|33885.4|33891.1|33871.1|33908|33888|33890.2|33870.2|321
1751527500000|2025-07-03 07:25:00|33891.2|33871.2|33871.6|33851.6|33892.1|33872.1|33870|33850|312
1751527800000|2025-07-03 07:30:00|33872.2|33852.2|33866.2|33846.2|33878.4|33858.4|33862.2|33842.2|289
1751528100000|2025-07-03 07:35:00|33866.1|33846.1|33878.3|33858.3|33879.8|33859.8|33863.8|33843.8|233
1751528400000|2025-07-03 07:40:00|33878.2|33858.2|33877.7|33857.7|33883.7|33863.7|33872.1|33852.1|331
1751528700000|2025-07-03 07:45:00|33877.3|33857.3|33900.4|33880.4|33901|33881|33876.8|33856.8|385
1751529000000|2025-07-03 07:50:00|33898.9|33878.9|33896.2|33876.2|33899.4|33879.4|33884.4|33864.4|328
1751529300000|2025-07-03 07:55:00|33896.7|33876.7|33921.7|33901.7|33921.7|33901.7|33889.4|33869.4|405
1751529600000|2025-07-03 08:00:00|33921.6|33901.6|33909.1|33889.1|33924.2|33904.2|33905.7|33885.7|346
1751529900000|2025-07-03 08:05:00|33909|33889|33885.3|33865.3|33909.5|33889.5|33881.1|33861.1|422
1751530200000|2025-07-03 08:10:00|33885.4|33865.4|33884.7|33864.7|33890.2|33870.2|33879.8|33859.8|337
1751530500000|2025-07-03 08:15:00|33885.8|33865.8|33880.1|33860.1|33895.9|33875.9|33880|33860|402
1751530800000|2025-07-03 08:20:00|33880|33860|33900.5|33880.5|33904.1|33884.1|33880|33860|415
1751531100000|2025-07-03 08:25:00|33900.3|33880.3|33898|33878|33915.4|33895.4|33897.8|33877.8|338
1751531400000|2025-07-03 08:30:00|33898.5|33878.5|33897.6|33877.6|33899.2|33879.2|33888|33868|307
1751531700000|2025-07-03 08:35:00|33897.2|33877.2|33901.8|33881.8|33907|33887|33895.6|33875.6|272
1751532000000|2025-07-03 08:40:00|33901.7|33881.7|33895.1|33875.1|33901.8|33881.8|33888.1|33868.1|244
1751532300000|2025-07-03 08:45:00|33894.6|33874.6|33893.8|33873.8|33896.9|33876.9|33888.6|33868.6|212
1751532600000|2025-07-03 08:50:00|33893.7|33873.7|33898.6|33878.6|33905.6|33885.6|33893.7|33873.7|322
1751532900000|2025-07-03 08:55:00|33898.7|33878.7|33898.6|33878.6|33913|33893|33893.9|33873.9|324
1751533200000|2025-07-03 09:00:00|33899.1|33879.1|33910.7|33890.7|33916.7|33896.7|33897.9|33877.9|423
1751533500000|2025-07-03 09:05:00|33911|33891|33911.3|33891.3|33917.8|33897.8|33904.4|33884.4|336
1751533800000|2025-07-03 09:10:00|33911.5|33891.5|33914.4|33894.4|33917.9|33897.9|33909.8|33889.8|276
1751534100000|2025-07-03 09:15:00|33913.8|33893.8|33897.2|33877.2|33922.1|33902.1|33890.3|33870.3|354
1751534400000|2025-07-03 09:20:00|33896.9|33876.9|33905.1|33885.1|33908.2|33888.2|33896.9|33876.9|322
1751534700000|2025-07-03 09:25:00|33905|33885|33904.6|33884.6|33908|33888|33901.1|33881.1|298
1751535000000|2025-07-03 09:30:00|33903.8|33883.8|33900.7|33880.7|33906|33886|33893.8|33873.8|292
1751535300000|2025-07-03 09:35:00|33900.6|33880.6|33903.3|33883.3|33906.2|33886.2|33888.1|33868.1|379
1751535600000|2025-07-03 09:40:00|33902.6|33882.6|33883.7|33863.7|33906.4|33886.4|33877.2|33857.2|399
1751535900000|2025-07-03 09:45:00|33883.6|33863.6|33870.4|33850.4|33886.5|33866.5|33868.9|33848.9|302
1751536200000|2025-07-03 09:50:00|33870.5|33850.5|33871.1|33851.1|33879.6|33859.6|33869.3|33849.3|379
1751536500000|2025-07-03 09:55:00|33871|33851|33870.6|33850.6|33871.9|33851.9|33860.1|33840.1|366
1751536800000|2025-07-03 10:00:00|33870.5|33850.5|33872.7|33852.7|33872.9|33852.9|33853.4|33833.4|373
1751537100000|2025-07-03 10:05:00|33872.9|33852.9|33872.7|33852.7|33879.2|33859.2|33866.3|33846.3|316
1751537400000|2025-07-03 10:10:00|33872.8|33852.8|33866.9|33846.9|33877.3|33857.3|33861.8|33841.8|372
1751537700000|2025-07-03 10:15:00|33866.2|33846.2|33852.1|33832.1|33867.2|33847.2|33850.2|33830.2|250
1751538000000|2025-07-03 10:20:00|33851.9|33831.9|33858.9|33838.9|33859|33839|33847.7|33827.7|257
1751538300000|2025-07-03 10:25:00|33858.1|33838.1|33852.5|33832.5|33863.5|33843.5|33848.1|33828.1|266
1751538600000|2025-07-03 10:30:00|33853|33833|33853.2|33833.2|33862.3|33842.3|33850.4|33830.4|332
1751538900000|2025-07-03 10:35:00|33853|33833|33848.5|33828.5|33855.9|33835.9|33842.6|33822.6|195
1751539200000|2025-07-03 10:40:00|33849|33829|33855.4|33835.4|33856.6|33836.6|33845.3|33825.3|215
1751539500000|2025-07-03 10:45:00|33856|33836|33853.9|33833.9|33857.9|33837.9|33851.6|33831.6|249
1751539800000|2025-07-03 10:50:00|33854.2|33834.2|33867.6|33847.6|33868.2|33848.2|33851.9|33831.9|330
1751540100000|2025-07-03 10:55:00|33867.1|33847.1|33869.8|33849.8|33872.8|33852.8|33861.1|33841.1|421
1751540400000|2025-07-03 11:00:00|33869.7|33849.7|33868.1|33848.1|33872.3|33852.3|33864.5|33844.5|393
1751540700000|2025-07-03 11:05:00|33868.3|33848.3|33878.2|33858.2|33879.1|33859.1|33867.2|33847.2|405
1751541000000|2025-07-03 11:10:00|33877.9|33857.9|33879.8|33859.8|33882|33862|33869.1|33849.1|244
1751541300000|2025-07-03 11:15:00|33879.6|33859.6|33879.4|33859.4|33886.9|33866.9|33878.4|33858.4|178
1751541600000|2025-07-03 11:20:00|33880.3|33860.3|33874|33854|33881.3|33861.3|33868.7|33848.7|269
1751541900000|2025-07-03 11:25:00|33873.9|33853.9|33874.3|33854.3|33876.3|33856.3|33868.2|33848.2|278
1751542200000|2025-07-03 11:30:00|33873.7|33853.7|33887.3|33867.3|33888.8|33868.8|33871.7|33851.7|276
1751542500000|2025-07-03 11:35:00|33887.4|33867.4|33885.8|33865.8|33891.1|33871.1|33883.4|33863.4|294
1751542800000|2025-07-03 11:40:00|33885.1|33865.1|33887.2|33867.2|33888.9|33868.9|33880.8|33860.8|279
1751543100000|2025-07-03 11:45:00|33887.3|33867.3|33897.1|33877.1|33903.3|33883.3|33884.6|33864.6|333
1751543400000|2025-07-03 11:50:00|33897.2|33877.2|33903.3|33883.3|33907.2|33887.2|33894.8|33874.8|316
1751543700000|2025-07-03 11:55:00|33903.9|33883.9|33918.8|33898.8|33923.8|33903.8|33903.9|33883.9|437
1751544000000|2025-07-03 12:00:00|33918.5|33898.5|33917.4|33897.4|33920.6|33900.6|33909.5|33889.5|378
1751544300000|2025-07-03 12:05:00|33917.5|33897.5|33920.9|33900.9|33923.7|33903.7|33911.1|33891.1|329
1751544600000|2025-07-03 12:10:00|33920.8|33900.8|33919.7|33899.7|33923.3|33903.3|33915.1|33895.1|339
1751544900000|2025-07-03 12:15:00|33918.9|33898.9|33916.1|33896.1|33921.9|33901.9|33911.3|33891.3|336
1751545200000|2025-07-03 12:20:00|33916|33896|33914.8|33894.8|33922.7|33902.7|33910.3|33890.3|368
1751545500000|2025-07-03 12:25:00|33914.6|33894.6|33964.9|33870.6|33973.8|33897.5|33910.5|33851.2|390
1751545800000|2025-07-03 12:30:00|33965.6|33864|34117|34097|34145.7|34108|33962.9|33856|1070
1751546100000|2025-07-03 12:35:00|34112.6|34092.6|34044.1|34024.1|34126.2|34106.2|34042.5|34022.5|888
1751546400000|2025-07-03 12:40:00|34044.2|34024.2|34076.7|34056.7|34090.4|34070.4|34025.1|34005.1|677
1751546700000|2025-07-03 12:45:00|34076.6|34056.6|34132.3|34112.3|34135.7|34115.7|34076.6|34056.6|725
1751547000000|2025-07-03 12:50:00|34132.4|34112.4|34113.9|34093.9|34153.4|34133.4|34096.6|34076.6|753
1751547300000|2025-07-03 12:55:00|34115.6|34095.6|34063.8|34043.8|34115.6|34095.6|34055.1|34035.1|684
1751547600000|2025-07-03 13:00:00|34061.9|34041.9|34047.5|34027.5|34081.2|34061.2|34025|34005|725
1751547900000|2025-07-03 13:05:00|34047.6|34027.6|34039.3|34019.3|34054.2|34034.2|34022.9|34002.9|592
1751548200000|2025-07-03 13:10:00|34041.5|34021.5|33999.4|33979.4|34041.6|34021.6|33996.9|33976.9|596
1751548500000|2025-07-03 13:15:00|33999.5|33979.5|33978.1|33958.1|33999.5|33979.5|33954.6|33934.6|584
1751548800000|2025-07-03 13:20:00|33979.7|33959.7|33961.9|33941.9|33992.6|33972.6|33957.3|33937.3|543
1751549100000|2025-07-03 13:25:00|33961.7|33941.7|33950.9|33930.9|33978.9|33958.9|33950.9|33930.9|507
1751549400000|2025-07-03 13:30:00|33949.8|33929.8|33949.6|33929.6|33954.8|33934.8|33926.7|33906.7|574
1751549700000|2025-07-03 13:35:00|33949.3|33929.3|33937.1|33917.1|33956.6|33936.6|33930.9|33910.9|523
1751550000000|2025-07-03 13:40:00|33936.9|33916.9|33937.6|33917.6|33953|33926.2|33919.6|33898.9|550
1751550300000|2025-07-03 13:45:00|33937.5|33917.5|33950.2|33930.2|33951.8|33931.8|33928|33908|505
1751550600000|2025-07-03 13:50:00|33950.9|33930.9|33919.7|33899.7|33953.9|33933.9|33909.3|33889.3|519
1751550900000|2025-07-03 13:55:00|33919.4|33899.4|33953.8|33872.4|33956.8|33909.9|33911.1|33868.7|500
1751551200000|2025-07-03 14:00:00|33952.1|33873|33944.1|33924.1|33958.5|33926.6|33880.7|33860.7|719
1751551500000|2025-07-03 14:05:00|33945|33925|33945.5|33925.5|33951.3|33931.3|33933.1|33913.1|665
1751551800000|2025-07-03 14:10:00|33945.1|33925.1|33986.4|33966.4|33988.2|33968.2|33943.4|33923.4|569
1751552100000|2025-07-03 14:15:00|33985.4|33965.4|33998.1|33978.1|34002.3|33982.3|33981.9|33961.9|501
1751552400000|2025-07-03 14:20:00|33998.5|33978.5|33988.8|33968.8|34002.5|33982.5|33975.7|33955.7|550
1751552700000|2025-07-03 14:25:00|33988.9|33968.9|33948.8|33928.8|33991.4|33971.4|33947.9|33927.9|642
1751553000000|2025-07-03 14:30:00|33948.3|33928.3|33962.6|33942.6|33978|33958|33943.8|33923.8|537
1751553300000|2025-07-03 14:35:00|33962.7|33942.7|33944.3|33924.3|33966.1|33946.1|33934.3|33914.3|461
1751553600000|2025-07-03 14:40:00|33944.4|33924.4|33958.2|33938.2|33968.7|33948.7|33944.2|33924.2|500
1751553900000|2025-07-03 14:45:00|33957.4|33937.4|33943.4|33923.4|33964.4|33944.4|33937|33917|541
1751554200000|2025-07-03 14:50:00|33942.5|33922.5|33945.3|33925.3|33949.3|33929.3|33928.2|33908.2|550
1751554500000|2025-07-03 14:55:00|33945|33925|33963.1|33943.1|33968.8|33948.8|33936.4|33916.4|591
1751554800000|2025-07-03 15:00:00|33964.1|33944.1|33976.3|33956.3|33987.5|33967.5|33963.8|33943.8|537
1751555100000|2025-07-03 15:05:00|33975.9|33955.9|33968.2|33948.2|33980.5|33960.5|33955.4|33935.4|463
1751555400000|2025-07-03 15:10:00|33968.3|33948.3|33941.2|33921.2|33969.5|33949.5|33941.2|33921.2|433
1751555700000|2025-07-03 15:15:00|33941.7|33921.7|33948.8|33928.8|33954.4|33934.4|33940.6|33920.6|363
1751556000000|2025-07-03 15:20:00|33948.7|33928.7|33933.5|33913.5|33948.7|33928.7|33931.7|33911.7|404
1751556300000|2025-07-03 15:25:00|33932.6|33912.6|33920.1|33900.1|33935.1|33915.1|33915|33895|496
1751556600000|2025-07-03 15:30:00|33920|33900|33923.2|33903.2|33928.6|33908.6|33911.6|33891.6|436
1751556900000|2025-07-03 15:35:00|33923.3|33903.3|33928.5|33908.5|33932.1|33912.1|33915.5|33895.5|451
1751557200000|2025-07-03 15:40:00|33927.9|33907.9|33933.2|33913.2|33940|33920|33921.1|33901.1|398
1751557500000|2025-07-03 15:45:00|33932.4|33912.4|33929.4|33909.4|33938.5|33918.5|33920.8|33900.8|395
1751557800000|2025-07-03 15:50:00|33929.9|33909.9|33938.1|33918.1|33941.1|33921.1|33929.2|33909.2|408
1751558100000|2025-07-03 15:55:00|33938.3|33918.3|33939.4|33919.4|33942.5|33922.5|33935.1|33915.1|385
1751558400000|2025-07-03 16:00:00|33939.5|33919.5|33950.4|33930.4|33951.7|33931.7|33936.6|33916.6|380
1751558700000|2025-07-03 16:05:00|33950.3|33930.3|33944.1|33924.1|33954.1|33934.1|33939.3|33919.3|340
1751559000000|2025-07-03 16:10:00|33944.2|33924.2|33922.2|33902.2|33962|33931.6|33917.2|33897.2|380
1751559300000|2025-07-03 16:15:00|33920.6|33900.6|33940.8|33920.8|33941.8|33921.8|33920.6|33900.6|442
1751559600000|2025-07-03 16:20:00|33940.9|33920.9|33954|33934|33955.2|33935.2|33939|33919|326
1751559900000|2025-07-03 16:25:00|33953.9|33933.9|33961.6|33941.6|33963.7|33943.7|33949.9|33929.9|432
1751560200000|2025-07-03 16:30:00|33960.3|33940.3|33961.7|33941.7|33981.6|33948.6|33958.9|33929.3|553
1751560500000|2025-07-03 16:35:00|33961.8|33941.8|33964.4|33944.4|33966.8|33946.8|33954.4|33934.4|308
1751560800000|2025-07-03 16:40:00|33965.8|33945.8|33968.9|33948.9|33971.3|33951.3|33962.1|33942.1|312
1751561100000|2025-07-03 16:45:00|33968.8|33948.8|33974.7|33954.7|33975.3|33955.3|33966.6|33946.6|283
1751561400000|2025-07-03 16:50:00|33974.6|33954.6|33956.4|33936.4|33977.2|33957.2|33952.5|33932.5|400
1751561700000|2025-07-03 16:55:00|33957|33937|33941.3|33921.3|33957|33937|33936.2|33916.2|776
1751562000000|2025-07-03 17:00:00|33939.4|33919.4|33936.4|33916.4|33946.1|33926.1|33931|33911|860
1751562300000|2025-07-03 17:05:00|33937.1|33917.1|33930.1|33910.1|33939.6|33919.6|33928.5|33908.5|499
1751562600000|2025-07-03 17:10:00|33930.7|33910.7|33935.7|33915.7|33937.1|33917.1|33925.2|33905.2|492
1751562900000|2025-07-03 17:15:00|33935.6|33915.6|33926.1|33906.1|33936|33916|33923|33903|413
1751563200000|2025-07-03 17:20:00|33926.8|33906.8|33926.2|33906.2|33929.3|33909.3|33921.6|33901.6|227
1751563500000|2025-07-03 17:25:00|33926.3|33906.3|33925.2|33905.2|33928.9|33908.9|33921.5|33901.5|224
1751563800000|2025-07-03 17:30:00|33922.5|33902.5|33934|33914|33938.6|33918.6|33920.3|33900.3|307
1751564100000|2025-07-03 17:35:00|33933.9|33913.9|33937.3|33917.3|33940.5|33920.5|33928.2|33908.2|231
1751564400000|2025-07-03 17:40:00|33937.2|33917.2|33936.6|33916.6|33941.9|33921.9|33932|33912|294
1751564700000|2025-07-03 17:45:00|33936.7|33916.7|33939.9|33919.9|33941.4|33921.4|33933.4|33913.4|212
1751565000000|2025-07-03 17:50:00|33940|33920|33940.9|33920.9|33942.4|33922.4|33937.7|33917.7|188
1751565300000|2025-07-03 17:55:00|33940.8|33920.8|33935.4|33915.4|33945.2|33925.2|33935|33915|224
1751565600000|2025-07-03 18:00:00|33935.5|33915.5|33940|33920|33943|33923|33933.6|33913.6|237
1751565900000|2025-07-03 18:05:00|33940.1|33920.1|33930.7|33910.7|33942.5|33922.5|33929.9|33909.9|156
1751566200000|2025-07-03 18:10:00|33930.8|33910.8|33928.9|33908.9|33934.2|33914.2|33926.7|33906.7|246
1751566500000|2025-07-03 18:15:00|33928.6|33908.6|33937.3|33917.3|33939|33919|33925.2|33905.2|190
1751566800000|2025-07-03 18:20:00|33936.5|33916.5|33946.4|33926.4|33946.9|33926.9|33934.3|33914.3|191
1751567100000|2025-07-03 18:25:00|33945.9|33925.9|33940.8|33920.8|33948.7|33928.7|33939.7|33919.7|173
1751567400000|2025-07-03 18:30:00|33943.3|33923.3|33942.4|33922.4|33946.6|33926.6|33938.6|33918.6|127
1751567700000|2025-07-03 18:35:00|33940|33920|33940|33920|33943.1|33923.1|33931.5|33911.5|242
1751568000000|2025-07-03 18:40:00|33937.6|33917.6|33946.6|33926.6|33947.7|33927.7|33937.6|33917.6|208
1751568300000|2025-07-03 18:45:00|33944.2|33924.2|33945.8|33925.8|33949.6|33929.6|33940.2|33920.2|196
1751568600000|2025-07-03 18:50:00|33946.9|33926.9|33942|33922|33946.9|33926.9|33938.5|33918.5|197
1751568900000|2025-07-03 18:55:00|33942.1|33922.1|33951.2|33931.2|33953.2|33933.2|33940.6|33920.6|212
1751569200000|2025-07-03 19:00:00|33950.4|33930.4|33964.7|33944.7|33965.3|33945.3|33948.7|33928.7|241
1751569500000|2025-07-03 19:05:00|33964.4|33944.4|33962.1|33942.1|33964.4|33944.4|33955.1|33935.1|210
1751569800000|2025-07-03 19:10:00|33959.5|33939.5|33956.9|33936.9|33962|33942|33955|33935|186
1751570100000|2025-07-03 19:15:00|33956.4|33936.4|33948.7|33928.7|33956.4|33936.4|33946.9|33926.9|145
1751570400000|2025-07-03 19:20:00|33948.6|33928.6|33944.8|33924.8|33950.4|33930.4|33944.8|33924.8|186
1751570700000|2025-07-03 19:25:00|33944.9|33924.9|33946.8|33926.8|33950.6|33930.6|33944.9|33924.9|142
1751571000000|2025-07-03 19:30:00|33946.7|33926.7|33951.9|33931.9|33952.6|33932.6|33945.1|33925.1|144
1751571300000|2025-07-03 19:35:00|33952|33932|33950.9|33930.9|33952.1|33932.1|33946|33926|185
1751571600000|2025-07-03 19:40:00|33951.1|33931.1|33949.8|33929.8|33953.9|33933.9|33946.6|33926.6|202
1751571900000|2025-07-03 19:45:00|33949.9|33929.9|33946.5|33926.5|33952.4|33932.4|33945|33925|126
1751572200000|2025-07-03 19:50:00|33946.3|33926.3|33942.3|33922.3|33949.8|33929.8|33940.3|33920.3|158
1751572500000|2025-07-03 19:55:00|33942.4|33922.4|33955|33935|33956.3|33936.3|33940.9|33920.9|232
1751572800000|2025-07-03 20:00:00|33955.2|33935.2|33951.8|33931.8|33958.5|33938.5|33947.4|33927.4|247
1751573100000|2025-07-03 20:05:00|33951.9|33931.9|33952.5|33932.5|33952.6|33932.6|33943.7|33923.7|161
1751573400000|2025-07-03 20:10:00|33952.6|33932.6|33958|33938|33959|33939|33950.7|33930.7|248
1751573700000|2025-07-03 20:15:00|33957.8|33937.8|33946.8|33926.8|33964.9|33937.9|33946.4|33914.3|172
1751574000000|2025-07-03 20:20:00|33948.4|33928.4|33957.7|33907.7|33962.7|33928.4|33940.4|33907.3|159
1751574300000|2025-07-03 20:25:00|33957.3|33907.3|33939.3|33919.3|33960.1|33923.8|33938.4|33904.1|140
1751574600000|2025-07-03 20:30:00|33939.4|33919.4|33955.7|33905.7|33956|33921.3|33939.1|33905|108
1751574900000|2025-07-03 20:35:00|33956|33906|33943.6|33893.6|33959.2|33919.6|33935.7|33893.1|155
1751575200000|2025-07-03 20:40:00|33943.3|33893.3|33947.3|33897.3|33947.4|33897.4|33935.5|33880.3|237
1751575500000|2025-07-03 20:45:00|33945.8|33895.8|33954.5|33882.5|33981.9|33897.1|33945.5|33857.8|444
1751575800000|2025-07-03 20:50:00|33954.8|33882.3|33979.6|33859.6|33981.9|33892.7|33942.7|33851.2|256
1751576100000|2025-07-03 20:55:00|33980|33860|33979.2|33859.2|33980.8|33879.7|33958.8|33858.4|200
1751576400000|2025-07-03 21:00:00|33975.2|33855.2|33973|33853|33975.2|33855.2|33973|33853|3
1751576700000|2025-07-03 21:05:00|33976.5|33856.5|33975.6|33855.6|33984.1|33864.1|33966.1|33846.1|47
1751577000000|2025-07-03 21:10:00|33975.5|33855.5|33988.9|33868.9|33988.9|33868.9|33975.2|33855.2|188
1751577300000|2025-07-03 21:15:00|33988.8|33868.8|33988.6|33868.6|33989.9|33869.9|33987.9|33867.9|118
1751577600000|2025-07-03 21:20:00|33989.1|33869.1|33986.5|33866.5|33989.1|33869.1|33985.1|33865.1|105
1751577900000|2025-07-03 21:25:00|33986.6|33866.6|33985.6|33865.6|34005.8|33885.8|33966|33846|92
1751578200000|2025-07-03 21:30:00|33986.9|33866.9|33986.2|33866.2|33989.4|33869.4|33983.8|33863.8|124
1751578500000|2025-07-03 21:35:00|33986|33866|33977.3|33857.3|33986.9|33866.9|33976.2|33856.2|149
1751578800000|2025-07-03 21:40:00|33977.2|33857.2|33974.1|33854.1|33978|33858|33972.9|33852.9|100
1751579100000|2025-07-03 21:45:00|33974|33854|33973.9|33853.9|33976.2|33856.2|33972.7|33852.7|89
1751579400000|2025-07-03 21:50:00|33973.8|33853.8|33974|33854|33975.5|33855.5|33972.7|33852.7|45
1751579700000|2025-07-03 21:55:00|33974.1|33854.1|33976.3|33856.3|33981.5|33861.5|33972.3|33852.3|96
1751580000000|2025-07-03 22:00:00|33977.5|33857.5|33981.1|33866.8|34004.5|33884.5|33967|33855|203
1751580300000|2025-07-03 22:05:00|33983.5|33865.4|33972.8|33880.1|33983.7|33892.8|33953.9|33858.3|440
1751580600000|2025-07-03 22:10:00|33973|33880|33987|33867|33990.1|33884|33969.1|33862|269
1751580900000|2025-07-03 22:15:00|33986.9|33866.9|33973.1|33873.4|33987|33878|33967.8|33860|236
1751581200000|2025-07-03 22:20:00|33982.5|33873.3|33981|33863.9|33982.7|33899.1|33950.6|33856.8|505
1751581500000|2025-07-03 22:25:00|33981.3|33863.6|33958.5|33889|33981.3|33890.9|33956.6|33863.6|251
1751581800000|2025-07-03 22:30:00|33958.6|33888.9|33980.6|33860.6|33984.5|33889|33958.6|33860.4|252
1751582100000|2025-07-03 22:35:00|33980.3|33860.3|33963.7|33875.3|33981.1|33876.3|33963.4|33857.4|206
1751582400000|2025-07-03 22:40:00|33963.2|33875.8|33977.7|33860.3|33980.2|33882.4|33960.5|33857.5|203
1751582700000|2025-07-03 22:45:00|33977.5|33860.5|33964.4|33874.8|33977.9|33882.9|33959.4|33859.8|181
1751583000000|2025-07-03 22:50:00|33963.7|33874.9|33974.1|33857.4|33977.7|33881|33956.7|33856.5|191
1751583300000|2025-07-03 22:55:00|33973.6|33857.9|33959.5|33867.1|33977.2|33875.6|33959.2|33852.8|199
1751583600000|2025-07-03 23:00:00|33962.3|33867|33981.6|33861.6|33981.9|33876|33958.1|33851.4|215
1751583900000|2025-07-03 23:05:00|33981.9|33861.9|33954.7|33871.8|33984.8|33877.9|33954.7|33852.2|206
1751584200000|2025-07-03 23:10:00|33954.5|33872|33968.6|33852.5|33974.8|33876.1|33949.8|33852.1|244
1751584500000|2025-07-03 23:15:00|33970.1|33852.1|33951.1|33872.5|33973.2|33875.5|33950.9|33850.4|209
1751584800000|2025-07-03 23:20:00|33955|33872.6|33969.8|33854.5|33972.5|33875.9|33950|33853.3|235
1751585100000|2025-07-03 23:25:00|33966.5|33854.8|33945.9|33868.1|33971.5|33874.2|33941.2|33847.3|231
1751585400000|2025-07-03 23:30:00|33940.7|33864.8|33943.3|33831|33958.5|33865.9|33924.5|33827.1|331
1751585700000|2025-07-03 23:35:00|33944.3|33831.3|33942.1|33829.9|33948.3|33856.7|33922.6|33827.4|305
1751586000000|2025-07-03 23:40:00|33943.4|33829.7|33920.3|33843|33944.2|33853.4|33910.6|33819.7|329
1751586300000|2025-07-03 23:45:00|33914.1|33843.7|33940.5|33826.1|33942.1|33851|33914.1|33820.5|298
1751586600000|2025-07-03 23:50:00|33939.5|33826.4|33927.7|33847.6|33948.8|33855.1|33916.2|33823.7|391
1751586900000|2025-07-03 23:55:00|33927|33847.8|33938.9|33833.3|33950.4|33851.8|33917.8|33801.8|393
1751587200000|2025-07-04 00:00:00|33936.6|33827.6|33900.2|33880.2|33941.7|33882.4|33894.9|33827.6|619
1751587500000|2025-07-04 00:05:00|33900.1|33880.1|33930.3|33851.1|33934.5|33883.5|33897.9|33846.5|377
1751587800000|2025-07-04 00:10:00|33929.4|33851.3|33902.9|33882.9|33938|33888.4|33900.2|33848.2|339
1751588100000|2025-07-04 00:15:00|33903.3|33883.3|33923.3|33843.1|33936.2|33885.4|33892.7|33838.6|384
1751588400000|2025-07-04 00:20:00|33923.7|33843.2|33933.5|33855.3|33934.5|33887.1|33893|33835.7|402
1751588700000|2025-07-04 00:25:00|33905.8|33885.8|33932.7|33851.4|33939.4|33890.2|33901.1|33851.4|445
1751589000000|2025-07-04 00:30:00|33932.1|33851.1|33904.1|33884.1|33934.3|33888.4|33891.6|33837.8|314
1751589300000|2025-07-04 00:35:00|33903.2|33883.2|33900.7|33880.7|33921.3|33888.7|33896.8|33862.3|305
1751589600000|2025-07-04 00:40:00|33900.4|33880.4|33913.5|33893.5|33927.9|33893.9|33900.4|33861.3|269
1751589900000|2025-07-04 00:45:00|33913.7|33893.7|33923.9|33873.9|33927.5|33894.2|33906.5|33870.1|361
1751590200000|2025-07-04 00:50:00|33924.1|33874.1|33905.7|33885.7|33924.1|33886|33899.1|33863.1|380
1751590500000|2025-07-04 00:55:00|33906.1|33886.1|33916|33866|33923.2|33888.5|33897.7|33860.8|416
1751590800000|2025-07-04 01:00:00|33915.2|33865.2|33904.4|33884.4|33921.4|33888.4|33899.4|33862.4|259
1751591100000|2025-07-04 01:05:00|33903.9|33883.9|33904.8|33884.8|33919.5|33885.3|33896.9|33861|255
1751591400000|2025-07-04 01:10:00|33904.7|33884.7|33903.2|33883.2|33925|33889.4|33900|33866.9|244
1751591700000|2025-07-04 01:15:00|33903.3|33883.3|33912.1|33862.1|33919.9|33886.2|33892.3|33856.3|385
1751592000000|2025-07-04 01:20:00|33911.8|33861.8|33905.9|33885.9|33927.6|33890.5|33893.6|33856.3|418
1751592300000|2025-07-04 01:25:00|33900.3|33880.3|33909.2|33889.2|33926.3|33892.5|33899.9|33865.6|372
1751592600000|2025-07-04 01:30:00|33903.8|33883.8|33927.1|33875|33930.6|33895.6|33902.6|33869.2|307
1751592900000|2025-07-04 01:35:00|33928.2|33878.2|33935.1|33885.1|33937.2|33902.9|33915.6|33874.1|349
1751593200000|2025-07-04 01:40:00|33936.3|33886.3|33926.5|33906.5|33949.2|33911.7|33919.8|33884|439
1751593500000|2025-07-04 01:45:00|33930.4|33910.4|33929.4|33909.4|33950.1|33913.9|33922.9|33888.3|474
1751593800000|2025-07-04 01:50:00|33929.3|33909.3|33920.3|33900.3|33941.9|33911.1|33918.3|33882.4|322
1751594100000|2025-07-04 01:55:00|33923.1|33903.1|33926|33906|33952|33914.3|33920.5|33891.9|477
1751594400000|2025-07-04 02:00:00|33927.9|33907.9|33923.2|33903.2|33929.1|33909.1|33919.7|33899.7|302
1751594700000|2025-07-04 02:05:00|33922.6|33902.6|33920.4|33900.4|33924.8|33904.8|33915.6|33895.6|268
1751595000000|2025-07-04 02:10:00|33920|33900|33914.1|33894.1|33921.6|33901.6|33909.9|33889.9|315
1751595300000|2025-07-04 02:15:00|33913.2|33893.2|33908.6|33888.6|33920.6|33900.6|33904.4|33884.4|264
1751595600000|2025-07-04 02:20:00|33909.6|33889.6|33904.5|33884.5|33925.9|33892.3|33904.5|33872.5|322
1751595900000|2025-07-04 02:25:00|33908.3|33888.3|33901.5|33881.5|33917.7|33890.2|33898.1|33863.5|338
1751596200000|2025-07-04 02:30:00|33915.4|33865.4|33897.5|33877.5|33915.8|33879.8|33889.1|33856.9|326
1751596500000|2025-07-04 02:35:00|33895.6|33875.6|33902|33882|33919.3|33885.5|33892.8|33862.1|284
1751596800000|2025-07-04 02:40:00|33901.9|33881.9|33910.3|33860.3|33918.9|33885.6|33897.3|33860.1|427
1751597100000|2025-07-04 02:45:00|33913.2|33863.2|33903.5|33883.5|33917.9|33886|33894.3|33860.4|359
1751597400000|2025-07-04 02:50:00|33903.6|33883.6|33908.8|33888.8|33909.4|33889.4|33902.2|33882.2|258
1751597700000|2025-07-04 02:55:00|33909|33889|33907.3|33887.3|33909|33889|33901.3|33881.3|321
1751598000000|2025-07-04 03:00:00|33910.4|33890.4|33906.8|33886.8|33912.9|33892.9|33905.4|33885.4|363
1751598300000|2025-07-04 03:05:00|33910.6|33890.6|33906.6|33886.6|33911.7|33891.7|33905.4|33885.4|259
1751598600000|2025-07-04 03:10:00|33906.7|33886.7|33903|33883|33909.2|33889.2|33903|33883|249
1751598900000|2025-07-04 03:15:00|33902|33882|33891.7|33871.7|33918.9|33886.7|33886.9|33852.3|453
1751599200000|2025-07-04 03:20:00|33892|33872|33897.3|33877.3|33912.5|33883.2|33891.5|33856.7|349
1751599500000|2025-07-04 03:25:00|33898|33878|33899.9|33879.9|33914.9|33882.3|33892.4|33857.5|235
1751599800000|2025-07-04 03:30:00|33900.5|33880.5|33905.9|33855.9|33926.4|33881.9|33886.3|33837.6|458
1751600100000|2025-07-04 03:35:00|33907.9|33857.9|33889.2|33869.2|33909.9|33878.3|33885|33853.1|438
1751600400000|2025-07-04 03:40:00|33890.4|33870.4|33893|33873|33900.1|33880.1|33887.4|33867.4|269
1751600700000|2025-07-04 03:45:00|33893.5|33873.5|33892.7|33872.7|33909.4|33876.6|33884.9|33852.4|328
1751601000000|2025-07-04 03:50:00|33892.8|33872.8|33888.9|33868.9|33893.6|33873.6|33887.9|33867.9|245
1751601300000|2025-07-04 03:55:00|33889|33869|33896.4|33876.4|33897.8|33877.8|33887.9|33867.9|238
1751601600000|2025-07-04 04:00:00|33896.3|33876.3|33904.4|33854.4|33913.6|33880|33888.2|33854.3|201
1751601900000|2025-07-04 04:05:00|33905.3|33855.3|33884|33864|33905.3|33870.8|33881.3|33854.3|237
1751602200000|2025-07-04 04:10:00|33883.9|33863.9|33904.3|33854.3|33912.7|33872|33877.9|33849.6|342
1751602500000|2025-07-04 04:15:00|33904.4|33854.4|33883.2|33863.2|33904.4|33870.6|33878.9|33852.4|387
1751602800000|2025-07-04 04:20:00|33883.9|33863.9|33873.9|33853.9|33904.4|33867.9|33869|33836.1|355
1751603100000|2025-07-04 04:25:00|33873.8|33853.8|33884.7|33864.7|33884.7|33864.7|33869.1|33849.1|251
1751603400000|2025-07-04 04:30:00|33884.6|33864.6|33880.4|33860.4|33888|33868|33871.7|33851.7|218
1751603700000|2025-07-04 04:35:00|33880|33860|33868.7|33848.7|33881.8|33861.8|33868.5|33848.5|155
1751604000000|2025-07-04 04:40:00|33868.5|33848.5|33867.7|33847.7|33886.8|33851.8|33862.3|33828.3|278
1751604300000|2025-07-04 04:45:00|33868|33848|33873.2|33853.2|33877.6|33857.6|33864.7|33844.7|308
1751604600000|2025-07-04 04:50:00|33874.2|33854.2|33867.2|33847.2|33877|33857|33867.2|33847.2|313
1751604900000|2025-07-04 04:55:00|33867.1|33847.1|33864.7|33844.7|33874.3|33854.3|33864.6|33844.6|206
1751605200000|2025-07-04 05:00:00|33864.9|33844.9|33865.1|33845.1|33882.4|33849.7|33857.7|33819|268
1751605500000|2025-07-04 05:05:00|33865|33845|33860.8|33840.8|33869|33849|33855.3|33835.3|260
1751605800000|2025-07-04 05:10:00|33860.1|33840.1|33853.1|33833.1|33860.1|33840.1|33850.3|33830.3|219
1751606100000|2025-07-04 05:15:00|33852.7|33832.7|33853.4|33833.4|33855.3|33835.3|33851.1|33831.1|197
1751606400000|2025-07-04 05:20:00|33853.1|33833.1|33856.7|33836.7|33859.5|33839.5|33849.6|33829.6|238
1751606700000|2025-07-04 05:25:00|33860.5|33840.5|33850.2|33830.2|33860.6|33840.6|33849.7|33829.7|323
1751607000000|2025-07-04 05:30:00|33850.1|33830.1|33861|33841|33864.6|33844.6|33848.8|33828.8|294
1751607300000|2025-07-04 05:35:00|33860.8|33840.8|33860.4|33810.4|33863.6|33841.4|33845.7|33810.4|194
1751607600000|2025-07-04 05:40:00|33860.3|33810.3|33853.9|33833.9|33861|33836|33845.8|33810.1|254
1751607900000|2025-07-04 05:45:00|33854|33834|33854.5|33834.5|33869.3|33835.4|33849.3|33817.6|215
1751608200000|2025-07-04 05:50:00|33853.9|33833.9|33880.4|33830.4|33880.4|33839.9|33848.1|33812|253
1751608500000|2025-07-04 05:55:00|33880.2|33830.2|33852.5|33832.5|33880.5|33840|33847.6|33813.1|247
1751608800000|2025-07-04 06:00:00|33852.1|33832.1|33876.5|33856.5|33877.8|33857.8|33852.1|33818.9|306
1751609100000|2025-07-04 06:05:00|33876.4|33856.4|33875.6|33855.6|33877.5|33857.5|33869.1|33849.1|312
1751609400000|2025-07-04 06:10:00|33875.7|33855.7|33867.1|33847.1|33880.5|33860.5|33867.1|33847.1|291
1751609700000|2025-07-04 06:15:00|33867.3|33847.3|33863.4|33843.4|33870.3|33850.3|33858.6|33838.6|320
1751610000000|2025-07-04 06:20:00|33863.6|33843.6|33847.8|33827.8|33863.6|33843.6|33845.2|33825.2|308
1751610300000|2025-07-04 06:25:00|33847.9|33827.9|33872|33852|33874.7|33854.7|33846.3|33826.3|299
1751610600000|2025-07-04 06:30:00|33864.6|33844.6|33881.5|33861.5|33881.9|33861.9|33864.6|33844.6|282
1751610900000|2025-07-04 06:35:00|33881.7|33861.7|33869.2|33849.2|33881.7|33861.7|33865.8|33845.8|226
1751611200000|2025-07-04 06:40:00|33869.3|33849.3|33854.8|33834.8|33870.4|33850.4|33849.3|33829.3|237
1751611500000|2025-07-04 06:45:00|33852.8|33832.8|33853.6|33833.6|33866.9|33846.9|33849.6|33829.6|304
1751611800000|2025-07-04 06:50:00|33853.5|33833.5|33852.3|33832.3|33855.5|33835.5|33845.7|33825.7|241
1751612100000|2025-07-04 06:55:00|33852.5|33832.5|33848.2|33828.2|33854.4|33834.4|33844|33824|296
1751612400000|2025-07-04 07:00:00|33845.7|33825.7|33845.9|33825.9|33849.3|33829.3|33834|33814|504
1751612700000|2025-07-04 07:05:00|33845.8|33825.8|33860.8|33840.8|33878.8|33858.8|33845.8|33825.8|482
1751613000000|2025-07-04 07:10:00|33860.7|33840.7|33873.3|33853.3|33874.2|33854.2|33858.6|33838.6|456
1751613300000|2025-07-04 07:15:00|33873.5|33853.5|33868.8|33848.8|33874.1|33854.1|33858.5|33838.5|369
1751613600000|2025-07-04 07:20:00|33868.1|33848.1|33856.1|33836.1|33877.4|33857.4|33848.5|33828.5|391
1751613900000|2025-07-04 07:25:00|33856.2|33836.2|33850.7|33830.7|33865.3|33845.3|33848.4|33828.4|365
1751614200000|2025-07-04 07:30:00|33850.8|33830.8|33872.5|33852.5|33875.6|33855.6|33850.7|33830.7|640
1751614500000|2025-07-04 07:35:00|33871.9|33851.9|33868.3|33848.3|33882.3|33862.3|33860.8|33840.8|585
1751614800000|2025-07-04 07:40:00|33868.2|33848.2|33862|33842|33875.5|33855.5|33860.5|33840.5|357
1751615100000|2025-07-04 07:45:00|33861.8|33841.8|33834.2|33814.2|33862|33842|33832.1|33812.1|434
1751615400000|2025-07-04 07:50:00|33833.9|33813.9|33844.2|33824.2|33852.2|33832.2|33833.9|33813.9|481
1751615700000|2025-07-04 07:55:00|33844.1|33824.1|33867.6|33847.6|33873.9|33853.9|33844.1|33824.1|460
1751616000000|2025-07-04 08:00:00|33868.5|33848.5|33853.8|33833.8|33873.2|33853.2|33853.1|33833.1|478
1751616300000|2025-07-04 08:05:00|33852.2|33832.2|33857.2|33837.2|33868.6|33848.6|33848.9|33828.9|489
1751616600000|2025-07-04 08:10:00|33857.5|33837.5|33863.1|33843.1|33864|33844|33852.7|33832.7|567
1751616900000|2025-07-04 08:15:00|33863.8|33843.8|33859.5|33839.5|33868.7|33848.7|33855.5|33835.5|547
1751617200000|2025-07-04 08:20:00|33859.6|33839.6|33882.4|33862.4|33894|33874|33859|33839|444
1751617500000|2025-07-04 08:25:00|33881.8|33861.8|33887|33867|33891.4|33871.4|33881.5|33861.5|243
1751617800000|2025-07-04 08:30:00|33887.1|33867.1|33889.9|33869.9|33893.5|33873.5|33883.6|33863.6|264
1751618100000|2025-07-04 08:35:00|33891.2|33871.2|33883.6|33863.6|33893.5|33873.5|33878.4|33858.4|518
1751618400000|2025-07-04 08:40:00|33883.5|33863.5|33875.6|33855.6|33890.8|33870.8|33872.9|33852.9|685
1751618700000|2025-07-04 08:45:00|33875.2|33855.2|33882.6|33862.6|33889.1|33869.1|33872.5|33852.5|503
1751619000000|2025-07-04 08:50:00|33882.7|33862.7|33864.5|33844.5|33884|33864|33864.3|33844.3|345
1751619300000|2025-07-04 08:55:00|33864.6|33844.6|33879|33859|33882.9|33862.9|33860.7|33840.7|365
1751619600000|2025-07-04 09:00:00|33879.6|33859.6|33865.6|33845.6|33882.5|33862.5|33862.6|33842.6|386
1751619900000|2025-07-04 09:05:00|33865.1|33845.1|33853.1|33833.1|33870.5|33850.5|33850.1|33830.1|403
1751620200000|2025-07-04 09:10:00|33853.9|33833.9|33851.7|33831.7|33861.4|33841.4|33846.2|33826.2|376
1751620500000|2025-07-04 09:15:00|33852.4|33832.4|33846.5|33826.5|33859.1|33839.1|33841|33821|312
1751620800000|2025-07-04 09:20:00|33846.4|33826.4|33843.8|33823.8|33850.7|33830.7|33843.2|33823.2|217
1751621100000|2025-07-04 09:25:00|33843.9|33823.9|33854.8|33834.8|33856.3|33836.3|33841.9|33821.9|280
1751621400000|2025-07-04 09:30:00|33854.7|33834.7|33857.9|33837.9|33863.2|33843.2|33844.3|33824.3|442
1751621700000|2025-07-04 09:35:00|33858.6|33838.6|33861.6|33841.6|33863.7|33843.7|33853.8|33833.8|388
1751622000000|2025-07-04 09:40:00|33862.3|33842.3|33844.8|33824.8|33862.6|33842.6|33844.6|33824.6|478
1751622300000|2025-07-04 09:45:00|33844.9|33824.9|33852.9|33832.9|33855.8|33835.8|33844.9|33824.9|531
1751622600000|2025-07-04 09:50:00|33853.1|33833.1|33851.3|33831.3|33861.1|33841.1|33849.1|33829.1|605
1751622900000|2025-07-04 09:55:00|33852.2|33832.2|33862.8|33842.8|33871.8|33851.8|33849.6|33829.6|602
1751623200000|2025-07-04 10:00:00|33863.6|33843.6|33867.8|33847.8|33875.3|33855.3|33863.6|33843.6|590
1751623500000|2025-07-04 10:05:00|33868.5|33848.5|33870.2|33850.2|33874|33854|33866.4|33846.4|753
1751623800000|2025-07-04 10:10:00|33870.9|33850.9|33858.1|33838.1|33877|33857|33853.9|33833.9|517
1751624100000|2025-07-04 10:15:00|33858|33838|33856.7|33836.7|33859.8|33839.8|33852.5|33832.5|325
1751624400000|2025-07-04 10:20:00|33856.5|33836.5|33856.7|33836.7|33860.7|33840.7|33848.1|33828.1|470
1751624700000|2025-07-04 10:25:00|33856.5|33836.5|33837.8|33817.8|33857|33837|33832.4|33812.4|563
1751625000000|2025-07-04 10:30:00|33837.7|33817.7|33839.7|33819.7|33842.3|33822.3|33834.9|33814.9|586
1751625300000|2025-07-04 10:35:00|33841.1|33821.1|33845.4|33825.4|33848.9|33828.9|33836.9|33816.9|522
1751625600000|2025-07-04 10:40:00|33846.1|33826.1|33856.7|33836.7|33859|33839|33845.4|33825.4|481
1751625900000|2025-07-04 10:45:00|33855.7|33835.7|33846|33826|33857.6|33837.6|33843.2|33823.2|340
1751626200000|2025-07-04 10:50:00|33846.1|33826.1|33843.5|33823.5|33846.4|33826.4|33832.2|33812.2|417
1751626500000|2025-07-04 10:55:00|33843.7|33823.7|33836.5|33816.5|33847.3|33827.3|33831.2|33811.2|495
1751626800000|2025-07-04 11:00:00|33837.7|33817.7|33835.2|33815.2|33838.7|33818.7|33823.5|33803.5|374
1751627100000|2025-07-04 11:05:00|33835.1|33815.1|33844.6|33824.6|33849.2|33829.2|33834.8|33814.8|567
1751627400000|2025-07-04 11:10:00|33846.1|33826.1|33851.5|33831.5|33853.8|33833.8|33843.4|33823.4|531
1751627700000|2025-07-04 11:15:00|33851.7|33831.7|33837.4|33817.4|33853.8|33833.8|33835.4|33815.4|508
1751628000000|2025-07-04 11:20:00|33837.7|33817.7|33841.8|33821.8|33843.9|33823.9|33833.9|33813.9|446
1751628300000|2025-07-04 11:25:00|33841.9|33821.9|33842.5|33822.5|33850.3|33830.3|33834.9|33814.9|423
1751628600000|2025-07-04 11:30:00|33842.6|33822.6|33841.7|33821.7|33848.1|33828.1|33841.5|33821.5|601
1751628900000|2025-07-04 11:35:00|33842.2|33822.2|33841.4|33821.4|33842.3|33822.3|33837|33817|199
1751629200000|2025-07-04 11:40:00|33841.3|33821.3|33862.8|33842.8|33863.1|33843.1|33841.3|33821.3|522
1751629500000|2025-07-04 11:45:00|33862.7|33842.7|33866.5|33846.5|33866.5|33846.5|33857.4|33837.4|349
1751629800000|2025-07-04 11:50:00|33866.3|33846.3|33866.5|33846.5|33870.7|33850.7|33862.3|33842.3|621
1751630100000|2025-07-04 11:55:00|33866.4|33846.4|33881.1|33861.1|33885|33865|33865.3|33845.3|530
1751630400000|2025-07-04 12:00:00|33882|33862|33877.4|33857.4|33882.4|33862.4|33869.8|33849.8|521
1751630700000|2025-07-04 12:05:00|33877.2|33857.2|33873.1|33853.1|33888.6|33868.6|33871.5|33851.5|424
1751631000000|2025-07-04 12:10:00|33873|33853|33883.1|33863.1|33884|33864|33869.8|33849.8|333
1751631300000|2025-07-04 12:15:00|33882.6|33862.6|33867.1|33847.1|33885.9|33865.9|33862.7|33842.7|375
1751631600000|2025-07-04 12:20:00|33867|33847|33886.5|33866.5|33888.2|33868.2|33864.4|33844.4|336
1751631900000|2025-07-04 12:25:00|33886.6|33866.6|33888.9|33868.9|33895.5|33875.5|33885.6|33865.6|415
1751632200000|2025-07-04 12:30:00|33888.8|33868.8|33888.5|33868.5|33892.5|33872.5|33878.2|33858.2|428
1751632500000|2025-07-04 12:35:00|33887.8|33867.8|33886.9|33866.9|33898.3|33878.3|33882|33862|443
1751632800000|2025-07-04 12:40:00|33887.1|33867.1|33884.6|33864.6|33892.1|33872.1|33878.6|33858.6|436
1751633100000|2025-07-04 12:45:00|33885.1|33865.1|33879.4|33859.4|33888.8|33868.8|33878.9|33858.9|366
1751633400000|2025-07-04 12:50:00|33881.3|33861.3|33875.2|33855.2|33883.2|33863.2|33872.8|33852.8|282
1751633700000|2025-07-04 12:55:00|33875.3|33855.3|33877.6|33857.6|33879.8|33859.8|33873.4|33853.4|309
1751634000000|2025-07-04 13:00:00|33877.7|33857.7|33882|33862|33884.5|33864.5|33867.3|33847.3|384
1751634300000|2025-07-04 13:05:00|33881.9|33861.9|33862.6|33842.6|33882.6|33862.6|33860.3|33840.3|387
1751634600000|2025-07-04 13:10:00|33862.5|33842.5|33877.5|33857.5|33881.1|33861.1|33862.5|33842.5|627
1751634900000|2025-07-04 13:15:00|33878|33858|33879|33859|33885|33865|33873.4|33853.4|317
1751635200000|2025-07-04 13:20:00|33879.2|33859.2|33884.4|33864.4|33891.9|33871.9|33875.6|33855.6|475
1751635500000|2025-07-04 13:25:00|33884.3|33864.3|33885.3|33865.3|33889.5|33869.5|33878.8|33858.8|339
1751635800000|2025-07-04 13:30:00|33886.3|33866.3|33889.8|33869.8|33891|33871|33883.4|33863.4|535
1751636100000|2025-07-04 13:35:00|33890.4|33870.4|33870.3|33850.3|33890.4|33870.4|33869.2|33849.2|539
1751636400000|2025-07-04 13:40:00|33870.4|33850.4|33851.4|33831.4|33872.4|33852.4|33848.7|33828.7|462
1751636700000|2025-07-04 13:45:00|33849.1|33829.1|33859.4|33839.4|33863.7|33843.7|33847.8|33827.8|584
1751637000000|2025-07-04 13:50:00|33859.9|33839.9|33847|33827|33870.8|33850.8|33847|33827|387
1751637300000|2025-07-04 13:55:00|33850.1|33830.1|33857|33837|33857.2|33837.2|33845.5|33825.5|486
1751637600000|2025-07-04 14:00:00|33856.8|33836.8|33842.8|33822.8|33864.4|33844.4|33841.8|33821.8|516
1751637900000|2025-07-04 14:05:00|33842.9|33822.9|33859.2|33839.2|33859.4|33839.4|33842.7|33822.7|426
1751638200000|2025-07-04 14:10:00|33857.3|33837.3|33840.8|33820.8|33865.4|33845.4|33838|33818|491
1751638500000|2025-07-04 14:15:00|33841|33821|33847.4|33827.4|33849.9|33829.9|33838.2|33818.2|408
1751638800000|2025-07-04 14:20:00|33846.4|33826.4|33830.5|33810.5|33848.2|33828.2|33828.2|33808.2|407
1751639100000|2025-07-04 14:25:00|33830.9|33810.9|33836|33816|33836.1|33816.1|33822.3|33802.3|508
1751639400000|2025-07-04 14:30:00|33835.1|33815.1|33849|33829|33849.2|33829.2|33833.4|33813.4|501
1751639700000|2025-07-04 14:35:00|33848.9|33828.9|33862.3|33842.3|33863.7|33843.7|33847.3|33827.3|491
1751640000000|2025-07-04 14:40:00|33862.4|33842.4|33868.5|33848.5|33870.9|33850.9|33860.2|33840.2|219
1751640300000|2025-07-04 14:45:00|33866.6|33846.6|33864.7|33844.7|33873|33853|33859.5|33839.5|466
1751640600000|2025-07-04 14:50:00|33864.2|33844.2|33873.3|33853.3|33881.1|33861.1|33862.7|33842.7|315
1751640900000|2025-07-04 14:55:00|33873.4|33853.4|33859.6|33839.6|33881.3|33861.3|33859.5|33839.5|430
1751641200000|2025-07-04 15:00:00|33860.4|33840.4|33863.9|33843.9|33864.3|33844.3|33852.6|33832.6|435
1751641500000|2025-07-04 15:05:00|33862|33842|33852.3|33832.3|33870.1|33850.1|33848|33828|513
1751641800000|2025-07-04 15:10:00|33853|33833|33862.3|33842.3|33862.3|33842.3|33841.1|33821.1|522
1751642100000|2025-07-04 15:15:00|33863|33843|33838.4|33818.4|33868.6|33848.6|33836.8|33816.8|454
1751642400000|2025-07-04 15:20:00|33838.6|33818.6|33838.8|33818.8|33845.2|33825.2|33838|33818|273
1751642700000|2025-07-04 15:25:00|33838.9|33818.9|33824.8|33804.8|33844.7|33824.7|33822.5|33802.5|239
1751643000000|2025-07-04 15:30:00|33821.5|33801.5|33823.3|33803.3|33826.7|33806.7|33814.7|33794.7|260
1751643300000|2025-07-04 15:35:00|33823.1|33803.1|33812.3|33792.3|33823.5|33803.5|33810.6|33790.6|210
1751643600000|2025-07-04 15:40:00|33812.2|33792.2|33812.8|33792.8|33831.3|33797.4|33811.5|33773.5|201
1751643900000|2025-07-04 15:45:00|33812.6|33792.6|33814.9|33794.9|33816.5|33796.5|33809.3|33789.3|131
1751644200000|2025-07-04 15:50:00|33815.7|33795.7|33818.3|33798.3|33819|33799|33806.6|33786.6|249
1751644500000|2025-07-04 15:55:00|33818.2|33798.2|33823.8|33803.8|33824.1|33804.1|33813.8|33793.8|272
1751644800000|2025-07-04 16:00:00|33823.7|33803.7|33824.6|33804.6|33830|33810|33821.3|33801.3|294
1751645100000|2025-07-04 16:05:00|33824.5|33804.5|33825.4|33805.4|33827.6|33807.6|33818.1|33798.1|223
1751645400000|2025-07-04 16:10:00|33825.3|33805.3|33826.6|33806.6|33834.8|33814.8|33818.7|33798.7|204
1751645700000|2025-07-04 16:15:00|33827.6|33807.6|33830.9|33810.9|33834.3|33814.3|33825.7|33805.7|208
1751646000000|2025-07-04 16:20:00|33831.6|33811.6|33824.7|33804.7|33832.1|33812.1|33820.6|33800.6|200
1751646300000|2025-07-04 16:25:00|33825.2|33805.2|33822.3|33802.3|33830|33810|33822.3|33802.3|152
1751646600000|2025-07-04 16:30:00|33825.8|33805.8|33834.9|33814.9|33834.9|33814.9|33822.8|33802.8|227
1751646900000|2025-07-04 16:35:00|33834.1|33814.1|33839.4|33819.4|33841.2|33821.2|33833.1|33813.1|217
1751647200000|2025-07-04 16:40:00|33839.3|33819.3|33848.8|33828.8|33849.6|33829.6|33835.5|33815.5|212
1751647500000|2025-07-04 16:45:00|33848.9|33828.9|33847.2|33827.2|33849.8|33829.8|33846.2|33826.2|233
1751647800000|2025-07-04 16:50:00|33847.3|33827.3|33848.8|33828.8|33849.9|33829.9|33846.2|33826.2|187
1751648100000|2025-07-04 16:55:00|33848.9|33828.9|33852.1|33832.1|33854.5|33834.5|33848.2|33828.2|260
1751648400000|2025-07-04 17:00:00|33852.2|33832.2|33845.5|33825.5|33860.3|33840.3|33844.7|33824.7|446
1751648700000|2025-07-04 17:05:00|33845.4|33825.4|33848.5|33828.5|33851.5|33831.5|33844.1|33824.1|375
1751649000000|2025-07-04 17:10:00|33847.7|33827.7|33846.7|33826.7|33849.8|33829.8|33844.3|33824.3|435
1751649300000|2025-07-04 17:15:00|33846.8|33826.8|33848.6|33828.6|33852.2|33832.2|33846.6|33826.6|401
1751649600000|2025-07-04 17:20:00|33848.8|33828.8|33845.6|33825.6|33848.9|33828.9|33843.7|33823.7|285
1751649900000|2025-07-04 17:25:00|33845.7|33825.7|33847.1|33827.1|33847.7|33827.7|33844.3|33824.3|244
1751650200000|2025-07-04 17:30:00|33847.2|33827.2|33847.5|33827.5|33848.3|33828.3|33845.9|33825.9|284
1751650500000|2025-07-04 17:35:00|33847.4|33827.4|33850.3|33830.3|33852.9|33832.9|33844.5|33824.5|313
1751650800000|2025-07-04 17:40:00|33850.2|33830.2|33851.8|33831.8|33855.4|33835.4|33849.1|33829.1|331
1751651100000|2025-07-04 17:45:00|33852|33832|33852.6|33832.6|33856.8|33836.8|33849.8|33829.8|334
1751651400000|2025-07-04 17:50:00|33852.5|33832.5|33849.5|33829.5|33853.2|33833.2|33848.4|33828.4|355
1751651700000|2025-07-04 17:55:00|33849.4|33829.4|33855.9|33835.9|33857.1|33837.1|33848.2|33828.2|285
1751652000000|2025-07-04 18:00:00|33856.7|33836.7|33856.6|33836.6|33858.4|33838.4|33855.2|33835.2|341
1751652300000|2025-07-04 18:05:00|33858.3|33838.3|33858|33838|33859.1|33839.1|33855.8|33835.8|325
1751652600000|2025-07-04 18:10:00|33857.9|33837.9|33856.6|33836.6|33858.5|33838.5|33856.2|33836.2|309
1751652900000|2025-07-04 18:15:00|33856.3|33836.3|33858.5|33838.5|33859.7|33839.7|33855.7|33835.7|280
1751653200000|2025-07-04 18:20:00|33858|33838|33860.4|33840.4|33860.7|33840.7|33857|33837|346
1751653500000|2025-07-04 18:25:00|33860.2|33840.2|33858.4|33838.4|33860.5|33840.5|33855.6|33835.6|356
1751653800000|2025-07-04 18:30:00|33857.5|33837.5|33858.8|33838.8|33859.7|33839.7|33856|33836|305
1751654100000|2025-07-04 18:35:00|33858.4|33838.4|33857.2|33837.2|33858.9|33838.9|33856|33836|303
1751654400000|2025-07-04 18:40:00|33856.9|33836.9|33854.8|33834.8|33858.2|33838.2|33854.5|33834.5|333
1751654700000|2025-07-04 18:45:00|33854.9|33834.9|33847.8|33827.8|33855.9|33835.9|33847.6|33827.6|264
1751655000000|2025-07-04 18:50:00|33847.9|33827.9|33848.1|33828.1|33848.5|33828.5|33847.5|33827.5|107
1751655300000|2025-07-04 18:55:00|33848|33828|33846.6|33826.6|33851.6|33831.6|33845.5|33825.5|187
1751655600000|2025-07-04 19:00:00|33846.3|33826.3|33847.2|33827.2|33847.3|33827.3|33843.3|33823.3|230
1751655900000|2025-07-04 19:05:00|33847.3|33827.3|33851|33831|33853.2|33833.2|33845.5|33825.5|257
1751656200000|2025-07-04 19:10:00|33850.8|33830.8|33849.9|33829.9|33852.1|33832.1|33848.5|33828.5|192
1751656500000|2025-07-04 19:15:00|33850.2|33830.2|33850.5|33830.5|33851.9|33831.9|33848.3|33828.3|213
1751656800000|2025-07-04 19:20:00|33850.6|33830.6|33851.7|33831.7|33853|33833|33850.3|33830.3|216
1751657100000|2025-07-04 19:25:00|33851.8|33831.8|33851.7|33831.7|33852.6|33832.6|33850.3|33830.3|222
1751657400000|2025-07-04 19:30:00|33852|33832|33854.1|33834.1|33854.9|33834.9|33851.5|33831.5|348
1751657700000|2025-07-04 19:35:00|33854|33834|33852.5|33832.5|33855|33835|33851.5|33831.5|357
1751658000000|2025-07-04 19:40:00|33852.6|33832.6|33855.8|33835.8|33859.9|33839.9|33850.7|33830.7|358
1751658300000|2025-07-04 19:45:00|33856.3|33836.3|33855.5|33835.5|33858.2|33838.2|33854.1|33834.1|319
1751658600000|2025-07-04 19:50:00|33855.7|33835.7|33858.2|33838.2|33858.2|33838.2|33855.1|33835.1|202
1751658900000|2025-07-04 19:55:00|33858|33838|33857.5|33837.5|33858.4|33838.4|33855.1|33835.1|260
1751659200000|2025-07-04 20:00:00|33857.6|33837.6|33871|33821|33873.9|33840.6|33854.8|33818.1|356
1751659500000|2025-07-04 20:05:00|33871.3|33820.7|33868|33794|33880.1|33821|33857.8|33789.4|651
1751659800000|2025-07-04 20:10:00|33867.8|33794.1|33885|33793.8|33952.6|33832.6|33861.4|33787.4|507
1751660100000|2025-07-04 20:15:00|33884.6|33794|33875.1|33806.6|33905|33816.1|33869|33790.6|606
1751660400000|2025-07-04 20:20:00|33882.9|33808.4|33870.1|33791.1|33889.7|33810.2|33858.7|33768.9|920
1751660700000|2025-07-04 20:25:00|33870.5|33790.8|33878.2|33789.1|33892.7|33819.3|33849.6|33777.3|874
1751661000000|2025-07-04 20:30:00|33883.2|33782.7|33882.4|33774.1|33895.9|33792.1|33872.2|33770.5|411
1751661300000|2025-07-04 20:35:00|33882.2|33774.2|33887.6|33774.3|33896.1|33777.8|33877.9|33768.5|331
1751661600000|2025-07-04 20:40:00|33888.7|33775|33905.9|33785.9|33928.4|33808.4|33888.1|33772.5|639
1751661900000|2025-07-04 20:45:00|33921.7|33801.7|33960.2|33840.2|33977.9|33857.9|33921.7|33801.7|774
1751662200000|2025-07-04 20:50:00|33967.7|33847.7|33938.3|33818.3|34002.9|33882.9|33887.2|33767.2|533
1751662500000|2025-07-04 20:55:00|33938.1|33818.1|33965.2|33845.2|33998.7|33878.7|33932.6|33812.6|17
1751832000000|2025-07-06 20:00:00|33979.1|33839.1|33932.7|33787.7|33979.1|33839.1|33897.7|33752.7|3
1751832300000|2025-07-06 20:05:00|33927.2|33782.2|33896.4|33751.4|33927.2|33782.2|33896.4|33751.4|3
1751832600000|2025-07-06 20:10:00|33897.4|33752.4|33897.4|33752.4|33897.4|33752.4|33897.4|33752.4|1
1751833200000|2025-07-06 20:20:00|33861.9|33791.9|33861.9|33791.9|33861.9|33791.9|33861.9|33791.9|1
1751835600000|2025-07-06 21:00:00|33851.9|33801.9|33851.9|33801.9|33851.9|33801.9|33851.9|33801.9|1
1751837700000|2025-07-06 21:35:00|33892.9|33772.9|33890.1|33770.1|33893|33773|33890|33770|4
1751838000000|2025-07-06 21:40:00|33890.5|33770.5|33890.6|33770.6|33890.6|33770.6|33887.3|33767.3|5
1751838300000|2025-07-06 21:45:00|33886|33766|33887.9|33767.9|33888.1|33768.1|33886|33766|5
1751838600000|2025-07-06 21:50:00|33888.5|33768.5|33884.8|33764.8|33888.5|33768.5|33884.8|33764.8|5
1751838900000|2025-07-06 21:55:00|33888.9|33768.9|33891.4|33771.4|33892.5|33772.5|33888.9|33768.9|3
1751839200000|2025-07-06 22:00:00|33893.2|33773.2|33895.7|33775.7|33896.4|33776.4|33893.2|33773.2|4
1751839500000|2025-07-06 22:05:00|33894.6|33774.6|33908.3|33788.3|33909|33801.4|33894.6|33774.6|6
1751839800000|2025-07-06 22:10:00|33909|33789|33900.7|33780.7|33909|33789|33898.2|33778.2|6
1751840100000|2025-07-06 22:15:00|33903.5|33783.5|33899|33779|33903.5|33783.5|33897.5|33777.5|44
1751840400000|2025-07-06 22:20:00|33898.5|33778.5|33899|33779|33914.5|33794.5|33895.5|33775.5|62
1751840700000|2025-07-06 22:25:00|33901|33781|33892.5|33772.5|33901|33781|33891|33771|49
1751841000000|2025-07-06 22:30:00|33893|33773|33890|33770|33893|33773|33888|33768|38
1751841300000|2025-07-06 22:35:00|33891.5|33771.5|33892|33772|33895|33775|33890|33770|24
1751841600000|2025-07-06 22:40:00|33892.5|33772.5|33894.5|33774.5|33895.5|33775.5|33891.5|33771.5|37
1751841900000|2025-07-06 22:45:00|33894|33774|33890|33770|33894.5|33774.5|33887.5|33767.5|24
1751842200000|2025-07-06 22:50:00|33889.5|33769.5|33894.5|33774.5|33896.5|33776.5|33888.5|33768.5|44
1751842500000|2025-07-06 22:55:00|33895|33775|33895|33775|33896.5|33776.5|33893|33773|18
1751842800000|2025-07-06 23:00:00|33892|33772|33889|33769|33893|33773|33887|33767|55
1751843100000|2025-07-06 23:05:00|33888.5|33768.5|33894.5|33774.5|33895.5|33775.5|33888|33768|56
1751843400000|2025-07-06 23:10:00|33894|33774|33895.5|33775.5|33897.7|33777.7|33890|33770|29
1751843700000|2025-07-06 23:15:00|33896|33776|33891.5|33771.5|33900.2|33780.2|33891.5|33771.5|20
1751844000000|2025-07-06 23:20:00|33892|33772|33896|33776|33901.2|33781.2|33891.5|33771.5|34
1751844300000|2025-07-06 23:25:00|33897.5|33777.5|33894|33774|33900|33780|33891|33771|45
1751844600000|2025-07-06 23:30:00|33895.5|33775.5|33901.5|33781.5|33902|33782|33892|33772|83
1751844900000|2025-07-06 23:35:00|33900.5|33780.5|33892|33772|33900.5|33780.5|33892|33772|72
1751845200000|2025-07-06 23:40:00|33894.5|33774.5|33896|33776|33898|33778|33890.5|33770.5|61
1751845500000|2025-07-06 23:45:00|33895.5|33775.5|33906.5|33786.5|33908.5|33788.5|33895.5|33775.5|93
1751845800000|2025-07-06 23:50:00|33905.5|33785.5|33899|33779|33907|33787|33897.5|33777.5|88
1751846100000|2025-07-06 23:55:00|33900|33780|33891.5|33771.5|33902.5|33782.5|33888.5|33768.5|82
1751846400000|2025-07-07 00:00:00|33892.5|33772.5|33872|33752|33899|33779|33871|33751|141
1751846700000|2025-07-07 00:05:00|33871.5|33751.5|33864.5|33744.5|33874|33754|33862.5|33742.5|95
1751847000000|2025-07-07 00:10:00|33864|33744|33837.3|33776.4|33871|33784.4|33837.3|33744|225
1751847300000|2025-07-07 00:15:00|33836.1|33776.7|33843.7|33772.4|33863.9|33777.9|33833.2|33750.8|345
1751847600000|2025-07-07 00:20:00|33843.6|33772.3|33850.6|33779.3|33850.6|33783.7|33837.6|33764.1|296
1751847900000|2025-07-07 00:25:00|33850.3|33782.5|33856.5|33787.9|33859.2|33791.6|33850.2|33781.5|303
1751848200000|2025-07-07 00:30:00|33856.4|33787.8|33852.9|33794|33859.2|33794|33844.6|33780.1|257
1751848500000|2025-07-07 00:35:00|33852.8|33782.6|33859.7|33786.6|33869.5|33794.9|33850.4|33781|311
1751848800000|2025-07-07 00:40:00|33859.5|33786.8|33859.2|33798.2|33864.2|33801|33856.1|33783|256
1751849100000|2025-07-07 00:45:00|33859|33798.8|33856.3|33795.6|33859.1|33801|33846.7|33784.5|262
1751849400000|2025-07-07 00:50:00|33857.3|33787.5|33852.7|33798.4|33858.4|33807.4|33845.5|33787.5|349
1751849700000|2025-07-07 00:55:00|33850.9|33795.4|33857.8|33802.3|33860.7|33809|33850.9|33794.6|244
1751850000000|2025-07-07 01:00:00|33855.8|33797.6|33863.4|33807.7|33869.5|33815.3|33855.8|33796.4|285
1751850300000|2025-07-07 01:05:00|33864|33807.8|33883.6|33812.2|33885.7|33818.5|33862.8|33797.3|348
1751850600000|2025-07-07 01:10:00|33883.8|33812.4|33877.5|33818.6|33889.4|33833.6|33876.3|33808.2|395
1751850900000|2025-07-07 01:15:00|33876.5|33818.9|33867.3|33809.4|33881.7|33819.4|33858|33805.3|365
1751851200000|2025-07-07 01:20:00|33867.5|33809.7|33869.6|33818.1|33876.3|33818.6|33862.9|33809.3|360
1751851500000|2025-07-07 01:25:00|33869.7|33817.2|33869.8|33818.2|33875.9|33821.6|33863|33809.4|248
1751851800000|2025-07-07 01:30:00|33870.3|33819.3|33864.1|33814|33873.4|33819.3|33860.7|33808.2|292
1751852100000|2025-07-07 01:35:00|33864|33814.1|33872.4|33815.6|33873.2|33816.4|33856.9|33806.6|296
1751852400000|2025-07-07 01:40:00|33872.6|33815.4|33889.5|33827.4|33890.4|33828.2|33872.2|33812.6|372
1751852700000|2025-07-07 01:45:00|33889.8|33827.1|33882.4|33829.4|33891.6|33830.6|33878.7|33823.7|349
1751853000000|2025-07-07 01:50:00|33882.5|33829.5|33880.5|33829.8|33883.6|33831.7|33875.1|33824.9|296
1751853300000|2025-07-07 01:55:00|33880.4|33830.1|33882.1|33829.8|33885.3|33833.2|33877.3|33827.3|288
1751853600000|2025-07-07 02:00:00|33881.7|33829.4|33880.8|33828.9|33881.7|33831.3|33875.1|33825.1|293
1751853900000|2025-07-07 02:05:00|33880.6|33829.1|33874.7|33824.7|33885.3|33831.7|33873.8|33823.8|247
1751854200000|2025-07-07 02:10:00|33874.6|33824.6|33876.5|33826.5|33880.1|33830.1|33874.4|33824.4|243
1751854500000|2025-07-07 02:15:00|33876.6|33826.6|33873.4|33823.4|33883|33826.9|33871.4|33812.7|192
1751854800000|2025-07-07 02:20:00|33873.5|33823.5|33882.9|33823.7|33886|33828.9|33872.7|33821.8|273
1751855100000|2025-07-07 02:25:00|33882.6|33823.1|33887.8|33831.7|33894.1|33832.3|33881.2|33812.9|341
1751855400000|2025-07-07 02:30:00|33888.3|33832.5|33915|33842|33921.8|33857.1|33888.3|33830|472
1751855700000|2025-07-07 02:35:00|33915.4|33841.6|33893.3|33824.6|33920.1|33849.3|33891.5|33824.3|383
1751856000000|2025-07-07 02:40:00|33893.2|33824.7|33893.1|33828.1|33900.3|33846.1|33887.6|33824.7|331
1751856300000|2025-07-07 02:45:00|33893.2|33828.7|33890.1|33828.9|33899.1|33830|33882.3|33822.3|298
1751856600000|2025-07-07 02:50:00|33890.4|33828.5|33899.2|33831.2|33902.3|33838.1|33889.2|33827.3|355
1751856900000|2025-07-07 02:55:00|33899.4|33831.3|33905.2|33836.4|33905.6|33839.3|33894.5|33831|250
1751857200000|2025-07-07 03:00:00|33905.3|33836.5|33906.2|33835.5|33910.6|33851.5|33893.8|33832.3|385
1751857500000|2025-07-07 03:05:00|33904.8|33848.2|33885.6|33833.2|33906.4|33851.5|33885.2|33829.4|334
1751857800000|2025-07-07 03:10:00|33884.3|33833|33885.1|33825.9|33891.9|33833.2|33877.7|33821.4|263
1751858100000|2025-07-07 03:15:00|33885.4|33825.8|33891.9|33822.8|33892.7|33828.1|33880.5|33822.8|236
1751858400000|2025-07-07 03:20:00|33891.4|33823.2|33881.2|33828.9|33891.9|33829.5|33876.6|33821.9|314
1751858700000|2025-07-07 03:25:00|33880.6|33828.1|33879.6|33824.3|33885.8|33829.1|33874.7|33823.2|275
1751859000000|2025-07-07 03:30:00|33879.8|33824.2|33894.6|33828.8|33897.8|33841.2|33879.8|33821.6|362
1751859300000|2025-07-07 03:35:00|33892.2|33829.4|33895.6|33845.6|33904.4|33847.9|33884.4|33825.8|333
1751859600000|2025-07-07 03:40:00|33895.3|33845.3|33899.9|33843.3|33900.7|33847.2|33888.8|33836.9|237
1751859900000|2025-07-07 03:45:00|33899.6|33843.4|33894.9|33838.5|33899.9|33846.1|33891|33837.8|175
1751860200000|2025-07-07 03:50:00|33894.8|33838.7|33875.8|33855.8|33895.5|33855.9|33875.7|33836|198
1751860500000|2025-07-07 03:55:00|33875.7|33855.7|33900.3|33845.9|33901.9|33856|33875.2|33839.4|215
1751860800000|2025-07-07 04:00:00|33897.5|33847.5|33889.6|33835.5|33899.8|33848.3|33888.5|33835.5|277
1751861100000|2025-07-07 04:05:00|33889.4|33835|33908.8|33853.5|33909.6|33853.9|33888.8|33835|213
1751861400000|2025-07-07 04:10:00|33909.2|33853.1|33915.8|33848.9|33919.7|33855.6|33907.8|33848.4|307
1751861700000|2025-07-07 04:15:00|33915.7|33849.1|33916.4|33849.1|33917.2|33851|33902.6|33844|300
1751862000000|2025-07-07 04:20:00|33916.7|33848.9|33912.6|33853.3|33920.7|33855.1|33906.4|33848.6|240
1751862300000|2025-07-07 04:25:00|33912.9|33853.2|33899.9|33847.4|33916|33856|33899.6|33845.9|216
1751862600000|2025-07-07 04:30:00|33899.8|33846.9|33904.6|33844.8|33910.2|33848|33897.6|33842.9|220
1751862900000|2025-07-07 04:35:00|33904.8|33845.8|33909.3|33849.9|33909.5|33851.3|33899.1|33844.6|302
1751863200000|2025-07-07 04:40:00|33910.3|33849.1|33920.6|33853|33922.2|33855.3|33904.9|33848.8|368
1751863500000|2025-07-07 04:45:00|33920.5|33853.1|33920.8|33858.5|33926.2|33862.6|33909.8|33851.1|255
1751863800000|2025-07-07 04:50:00|33920.7|33859.3|33912.2|33851.8|33925.3|33861.4|33906.3|33851.2|238
1751864100000|2025-07-07 04:55:00|33912.3|33851.7|33917.5|33855.2|33918.6|33857.1|33905.2|33851.5|241
1751864400000|2025-07-07 05:00:00|33917.4|33854.9|33920.6|33860.9|33923.9|33864.1|33910.3|33854.1|352
1751864700000|2025-07-07 05:05:00|33920.7|33861.3|33905.4|33855.4|33920.7|33861.8|33905.3|33854.5|253
1751865000000|2025-07-07 05:10:00|33905.8|33855.8|33914.4|33856.9|33921.6|33861.4|33901.8|33851.5|281
1751865300000|2025-07-07 05:15:00|33913.9|33856.6|33936.2|33864.3|33941.4|33867.4|33907.3|33854.4|355
1751865600000|2025-07-07 05:20:00|33936|33864.6|33933.5|33862.8|33936.7|33865.1|33918|33855.7|442
1751865900000|2025-07-07 05:25:00|33933.8|33862.6|33928.4|33870.1|33942.9|33870.8|33921.4|33858.7|466
1751866200000|2025-07-07 05:30:00|33928.1|33870.4|33929.4|33864.9|33936.5|33872.6|33920.6|33862.3|479
1751866500000|2025-07-07 05:35:00|33928.6|33864.8|33918.7|33868.7|33928.9|33885.3|33903.7|33862.6|393
1751866800000|2025-07-07 05:40:00|33918.8|33868.8|33920.2|33860.4|33921.7|33869|33910.5|33857.8|519
1751867100000|2025-07-07 05:45:00|33919.8|33860.7|33906.4|33851.2|33922.1|33875.2|33892.5|33849.8|548
1751867400000|2025-07-07 05:50:00|33906.7|33850.5|33908.4|33855|33915.3|33858.7|33904.2|33845.8|412
1751867700000|2025-07-07 05:55:00|33908.6|33855.4|33909.3|33843.7|33911.3|33870.7|33886|33843.7|357
1751868000000|2025-07-07 06:00:00|33909.9|33854.9|33899.2|33879.2|33924|33888.1|33896.3|33851.9|404
1751868300000|2025-07-07 06:05:00|33901.4|33881.4|33936.1|33916.1|33944.6|33924.6|33897.7|33877.7|378
1751868600000|2025-07-07 06:10:00|33936.4|33916.4|33929.9|33909.9|33940.1|33920.1|33928.7|33908.7|262
1751868900000|2025-07-07 06:15:00|33929.8|33909.8|33935|33915|33942.7|33922.7|33927.2|33907.2|275
1751869200000|2025-07-07 06:20:00|33935.1|33915.1|33942.1|33922.1|33945.8|33925.8|33929.2|33909.2|257
1751869500000|2025-07-07 06:25:00|33941.8|33921.8|33979.9|33929.9|34058.7|33949|33939.2|33919.2|366
1751869800000|2025-07-07 06:30:00|33980.6|33930.6|33995.9|33975.9|34010.1|33983.9|33958|33930.6|478
1751870100000|2025-07-07 06:35:00|33996.2|33976.2|33982.9|33962.9|33996.4|33976.4|33980.2|33960.2|275
1751870400000|2025-07-07 06:40:00|33983.1|33963.1|33993.8|33973.8|33997.4|33977.4|33981.2|33961.2|289
1751870700000|2025-07-07 06:45:00|33994|33974|33994.4|33974.4|34002.1|33982.1|33977.4|33957.4|266
1751871000000|2025-07-07 06:50:00|33994.5|33974.5|33954.4|33934.4|33997.1|33977.1|33952.5|33932.5|310
1751871300000|2025-07-07 06:55:00|33956|33936|33948.6|33928.6|33967.9|33947.9|33948.4|33928.4|374
1751871600000|2025-07-07 07:00:00|33948.3|33928.3|33947.6|33927.6|33953.3|33933.3|33939.2|33919.2|350
1751871900000|2025-07-07 07:05:00|33946.9|33926.9|33980|33960|33984.4|33964.4|33946.9|33926.9|380
1751872200000|2025-07-07 07:10:00|33980.5|33960.5|33962.9|33942.9|33980.5|33960.5|33956.2|33936.2|324
1751872500000|2025-07-07 07:15:00|33963.1|33943.1|33978.7|33958.7|33984.7|33964.7|33960.8|33940.8|365
1751872800000|2025-07-07 07:20:00|33978.6|33958.6|33990|33970|33991.6|33971.6|33966.6|33946.6|366
1751873100000|2025-07-07 07:25:00|33989.9|33969.9|34025.3|34005.3|34026.6|34006.6|33989|33969|404
1751873400000|2025-07-07 07:30:00|34026.8|34006.8|34014|33994|34030.9|34010.9|34013.7|33993.7|372
1751873700000|2025-07-07 07:35:00|34014.2|33994.2|33970.5|33950.5|34014.5|33994.5|33953.4|33933.4|381
1751874000000|2025-07-07 07:40:00|33970.4|33950.4|33976.4|33956.4|33985.9|33965.9|33959|33939|472
1751874300000|2025-07-07 07:45:00|33976.6|33956.6|33978|33958|33984.3|33964.3|33973.8|33953.8|377
1751874600000|2025-07-07 07:50:00|33978.2|33958.2|33993.7|33973.7|33998.9|33978.9|33973.8|33953.8|359
1751874900000|2025-07-07 07:55:00|33993.6|33973.6|33992.5|33972.5|33996|33976|33987|33967|362
1751875200000|2025-07-07 08:00:00|33993.1|33973.1|34003.4|33983.4|34003.4|33983.4|33988.3|33968.3|406
1751875500000|2025-07-07 08:05:00|34003.6|33983.6|34028.6|34008.6|34032.9|34012.9|34001.5|33981.5|366
1751875800000|2025-07-07 08:10:00|34028.5|34008.5|34021.1|34001.1|34030.5|34010.5|34018.5|33998.5|315
1751876100000|2025-07-07 08:15:00|34021.2|34001.2|34032.3|34012.3|34032.5|34012.5|34016.4|33996.4|333
1751876400000|2025-07-07 08:20:00|34032.2|34012.2|34028.2|34008.2|34032.4|34012.4|34018.4|33998.4|253
1751876700000|2025-07-07 08:25:00|34043.9|34023.9|34049.8|34029.8|34065|34045|34038.9|34018.9|427
1751877000000|2025-07-07 08:30:00|34049.9|34029.9|34037.5|34017.5|34050.2|34030.2|34032.9|34012.9|392
1751877300000|2025-07-07 08:35:00|34036.8|34016.8|34050.5|34030.5|34056.4|34036.4|34027.4|34007.4|369
1751877600000|2025-07-07 08:40:00|34050.6|34030.6|34057.4|34037.4|34062.7|34042.7|34046.1|34026.1|425
1751877900000|2025-07-07 08:45:00|34058|34038|34068.4|34048.4|34070.8|34050.8|34044.3|34024.3|378
1751878200000|2025-07-07 08:50:00|34068.7|34048.7|34094.4|34074.4|34098.9|34078.9|34068.7|34048.7|431
1751878500000|2025-07-07 08:55:00|34100.1|34080.1|34099.7|34079.7|34108.2|34088.2|34089.9|34069.9|380
1751878800000|2025-07-07 09:00:00|34099.6|34079.6|34081.1|34061.1|34105.3|34085.3|34079.3|34059.3|371
1751879100000|2025-07-07 09:05:00|34077.3|34057.3|34098|34078|34098.2|34078.2|34077.2|34057.2|306
1751879400000|2025-07-07 09:10:00|34099.4|34079.4|34080.3|34060.3|34100.5|34080.5|34080.3|34060.3|346
1751879700000|2025-07-07 09:15:00|34080.8|34060.8|34078.3|34058.3|34083.4|34063.4|34071.3|34051.3|331
1751880000000|2025-07-07 09:20:00|34078.2|34058.2|34080.6|34060.6|34088.4|34068.4|34076.5|34056.5|267
1751880300000|2025-07-07 09:25:00|34080.7|34060.7|34078.6|34058.6|34084.7|34064.7|34075|34055|325
1751880600000|2025-07-07 09:30:00|34079|34059|34067.5|34047.5|34083.6|34063.6|34065.8|34045.8|255
1751880900000|2025-07-07 09:35:00|34067.6|34047.6|34065.2|34045.2|34070.9|34050.9|34059.3|34039.3|274
1751881200000|2025-07-07 09:40:00|34065.1|34045.1|34048.7|34028.7|34065.5|34045.5|34043.9|34023.9|294
1751881500000|2025-07-07 09:45:00|34048.6|34028.6|34044.7|34024.7|34055.3|34035.3|34044.4|34024.4|222
1751881800000|2025-07-07 09:50:00|34044.4|34024.4|34052.2|34032.2|34055|34035|34044.4|34024.4|255
1751882100000|2025-07-07 09:55:00|34050.1|34030.1|34052.6|34032.6|34064.9|34044.9|34047.5|34027.5|494
1751882400000|2025-07-07 10:00:00|34053|34033|34056|34036|34063.4|34043.4|34049.9|34029.9|347
1751882700000|2025-07-07 10:05:00|34055.4|34035.4|34054.4|34034.4|34063.4|34043.4|34047.5|34027.5|343
1751883000000|2025-07-07 10:10:00|34055.4|34035.4|34067.9|34047.9|34073.5|34053.5|34055.4|34035.4|314
1751883300000|2025-07-07 10:15:00|34068|34048|34066.8|34046.8|34070.1|34050.1|34056.4|34036.4|257
1751883600000|2025-07-07 10:20:00|34066.7|34046.7|34071.3|34051.3|34074|34054|34066.7|34046.7|240
1751883900000|2025-07-07 10:25:00|34071.4|34051.4|34074.5|34054.5|34076.9|34056.9|34068.3|34048.3|289
1751884200000|2025-07-07 10:30:00|34074.6|34054.6|34081.1|34061.1|34090.9|34070.9|34070.5|34050.5|266
1751884500000|2025-07-07 10:35:00|34082.2|34062.2|34069.9|34049.9|34082.2|34062.2|34062.2|34042.2|429
1751884800000|2025-07-07 10:40:00|34070.8|34050.8|34072.8|34052.8|34075.5|34055.5|34068|34048|314
1751885100000|2025-07-07 10:45:00|34072|34052|34070.7|34050.7|34074.6|34054.6|34064.2|34044.2|267
1751885400000|2025-07-07 10:50:00|34070.6|34050.6|34059.5|34039.5|34070.7|34050.7|34059.5|34039.5|312
1751885700000|2025-07-07 10:55:00|34057.6|34037.6|34057.3|34037.3|34060.3|34040.3|34052|34032|280
1751886000000|2025-07-07 11:00:00|34057.4|34037.4|34067.8|34047.8|34076.5|34056.5|34055.5|34035.5|254
1751886300000|2025-07-07 11:05:00|34067.7|34047.7|34073.5|34053.5|34074.4|34054.4|34066.8|34046.8|186
1751886600000|2025-07-07 11:10:00|34073.6|34053.6|34076.3|34056.3|34077.5|34057.5|34068.6|34048.6|219
1751886900000|2025-07-07 11:15:00|34076.2|34056.2|34075.7|34055.7|34081.3|34061.3|34073.8|34053.8|290
1751887200000|2025-07-07 11:20:00|34076.3|34056.3|34077.6|34057.6|34079.7|34059.7|34074|34054|245
1751887500000|2025-07-07 11:25:00|34078.2|34058.2|34076.9|34056.9|34080.7|34060.7|34074.5|34054.5|316
1751887800000|2025-07-07 11:30:00|34076.4|34056.4|34077.5|34057.5|34079.4|34059.4|34073.7|34053.7|290
1751888100000|2025-07-07 11:35:00|34077.3|34057.3|34084.1|34064.1|34085|34065|34071.4|34051.4|277
1751888400000|2025-07-07 11:40:00|34084|34064|34082.4|34062.4|34087.6|34067.6|34081.2|34061.2|188
1751888700000|2025-07-07 11:45:00|34084|34064|34071.5|34051.5|34084|34064|34068.3|34048.3|222
1751889000000|2025-07-07 11:50:00|34071.4|34051.4|34075|34055|34077.9|34057.9|34068.2|34048.2|214
1751889300000|2025-07-07 11:55:00|34075.5|34055.5|34077.8|34057.8|34085.2|34065.2|34071.7|34051.7|287
1751889600000|2025-07-07 12:00:00|34077|34057|34087|34067|34092.4|34072.4|34072.7|34052.7|307
1751889900000|2025-07-07 12:05:00|34086.8|34066.8|34093.4|34073.4|34096.3|34076.3|34082.6|34062.6|242
1751890200000|2025-07-07 12:10:00|34094|34074|34101|34081|34107|34087|34090|34070|280
1751890500000|2025-07-07 12:15:00|34101.1|34081.1|34091.3|34071.3|34101.8|34081.8|34086|34066|286
1751890800000|2025-07-07 12:20:00|34090.7|34070.7|34110.7|34090.7|34111.4|34091.4|34090.7|34070.7|245
1751891100000|2025-07-07 12:25:00|34110.8|34090.8|34119.8|34099.8|34128.5|34108.5|34110.8|34090.8|336
1751891400000|2025-07-07 12:30:00|34120|34100|34125.8|34105.8|34126.5|34106.5|34113.6|34093.6|261
1751891700000|2025-07-07 12:35:00|34125.7|34105.7|34112.5|34092.5|34130.5|34110.5|34111.1|34091.1|324
1751892000000|2025-07-07 12:40:00|34112.3|34092.3|34112.5|34092.5|34113.4|34093.4|34101.4|34081.4|294
1751892300000|2025-07-07 12:45:00|34112.1|34092.1|34118.2|34098.2|34119.9|34099.9|34111.7|34091.7|268
1751892600000|2025-07-07 12:50:00|34118.3|34098.3|34115.8|34095.8|34118.3|34098.3|34111|34091|233
1751892900000|2025-07-07 12:55:00|34115.6|34095.6|34110.7|34090.7|34118.5|34098.5|34108.4|34088.4|282
1751893200000|2025-07-07 13:00:00|34106.3|34086.3|34099.7|34079.7|34109.2|34089.2|34099.6|34079.6|363
1751893500000|2025-07-07 13:05:00|34099.6|34079.6|34095.7|34075.7|34103|34083|34092.5|34072.5|338
1751893800000|2025-07-07 13:10:00|34095.8|34075.8|34096.2|34076.2|34106|34086|34092.3|34072.3|314
1751894100000|2025-07-07 13:15:00|34096.9|34076.9|34091.5|34071.5|34097.8|34077.8|34077.1|34057.1|357
1751894400000|2025-07-07 13:20:00|34091.1|34071.1|34087.5|34067.5|34091.7|34071.7|34078.6|34058.6|380
1751894700000|2025-07-07 13:25:00|34087.6|34067.6|34060.1|34040.1|34088.3|34068.3|34051|34031|373
1751895000000|2025-07-07 13:30:00|34060.6|34040.6|34063.8|34043.8|34065.8|34045.8|34049.7|34029.7|446
1751895300000|2025-07-07 13:35:00|34065.7|34045.7|34060.3|34040.3|34066.1|34046.1|34058.1|34038.1|330
1751895600000|2025-07-07 13:40:00|34060.8|34040.8|34059.6|34039.6|34064.1|34044.1|34055.6|34035.6|266
1751895900000|2025-07-07 13:45:00|34060|34040|34060.9|34040.9|34064.8|34044.8|34055.9|34035.9|316
1751896200000|2025-07-07 13:50:00|34060.5|34040.5|34074.4|34054.4|34075.3|34055.3|34058.5|34038.5|424
1751896500000|2025-07-07 13:55:00|34073.5|34053.5|34063.9|34043.9|34077|34057|34062|34042|490
1751896800000|2025-07-07 14:00:00|34064.5|34044.5|34054.2|34034.2|34065.2|34045.2|34053.8|34033.8|277
1751897100000|2025-07-07 14:05:00|34054.3|34034.3|34064|34044|34069.3|34049.3|34054.2|34034.2|258
1751897400000|2025-07-07 14:10:00|34064.2|34044.2|34074|34054|34076.4|34056.4|34057.8|34037.8|313
1751897700000|2025-07-07 14:15:00|34074.1|34054.1|34073.3|34053.3|34079|34059|34065.4|34045.4|373
1751898000000|2025-07-07 14:20:00|34073.4|34053.4|34077|34057|34080.8|34060.8|34072.8|34052.8|283
1751898300000|2025-07-07 14:25:00|34076.8|34056.8|34078.4|34058.4|34085|34065|34076.8|34056.8|350
1751898600000|2025-07-07 14:30:00|34078.3|34058.3|34062.9|34042.9|34079.9|34059.9|34062.6|34042.6|370
1751898900000|2025-07-07 14:35:00|34062.7|34042.7|34053.1|34033.1|34065.5|34045.5|34052.1|34032.1|273
1751899200000|2025-07-07 14:40:00|34053.2|34033.2|34045.2|34025.2|34055.5|34035.5|34045.2|34025.2|311
1751899500000|2025-07-07 14:45:00|34045.6|34025.6|34045.3|34025.3|34047.7|34027.7|34035.8|34015.8|371
1751899800000|2025-07-07 14:50:00|34045.4|34025.4|34062.1|34042.1|34068.3|34048.3|34039.4|34019.4|433
1751900100000|2025-07-07 14:55:00|34062|34042|34065|34045|34071.6|34051.6|34054.5|34034.5|487
1751900400000|2025-07-07 15:00:00|34064.9|34044.9|34070.3|34050.3|34071.1|34051.1|34050.6|34030.6|384
1751900700000|2025-07-07 15:05:00|34070.5|34050.5|34072.3|34052.3|34081.9|34061.9|34070.5|34050.5|380
1751901000000|2025-07-07 15:10:00|34072.1|34052.1|34061.9|34041.9|34079.4|34059.4|34060|34040|342
1751901300000|2025-07-07 15:15:00|34061.5|34041.5|34066.5|34046.5|34071.6|34051.6|34059.4|34039.4|416
1751901600000|2025-07-07 15:20:00|34065.7|34045.7|34077.4|34057.4|34078.4|34058.4|34065.4|34045.4|366
1751901900000|2025-07-07 15:25:00|34076.9|34056.9|34059.6|34039.6|34077.3|34057.3|34057.6|34037.6|340
1751902200000|2025-07-07 15:30:00|34059.5|34039.5|34057.6|34037.6|34063.2|34043.2|34048.9|34028.9|328
1751902500000|2025-07-07 15:35:00|34057.4|34037.4|34056|34036|34065.1|34045.1|34053.8|34033.8|313
1751902800000|2025-07-07 15:40:00|34056.1|34036.1|34074.3|34054.3|34074.4|34054.4|34056.1|34036.1|313
1751903100000|2025-07-07 15:45:00|34073.9|34053.9|34070.2|34050.2|34073.9|34053.9|34065.8|34045.8|323
1751903400000|2025-07-07 15:50:00|34070.6|34050.6|34060.6|34040.6|34070.8|34050.8|34060|34040|270
1751903700000|2025-07-07 15:55:00|34060.5|34040.5|34060.6|34040.6|34067|34047|34057.3|34037.3|327
1751904000000|2025-07-07 16:00:00|34060.1|34040.1|34058.6|34038.6|34064.9|34044.9|34056.3|34036.3|403
1751904300000|2025-07-07 16:05:00|34058.3|34038.3|34053.8|34033.8|34059.3|34039.3|34050.9|34030.9|273
1751904600000|2025-07-07 16:10:00|34053.5|34033.5|34044.9|34024.9|34055.2|34035.2|34044.2|34024.2|307
1751904900000|2025-07-07 16:15:00|34044.8|34024.8|34055.9|34035.9|34058.8|34038.8|34038.8|34018.8|392
1751905200000|2025-07-07 16:20:00|34056.4|34036.4|34110.8|34090.8|34128.7|34108.7|34043.1|34023.1|659
1751905500000|2025-07-07 16:25:00|34110.5|34090.5|34090.3|34070.3|34110.6|34090.6|34085.7|34065.7|664
1751905800000|2025-07-07 16:30:00|34090.8|34070.8|34147.6|34127.6|34149.4|34129.4|34088.9|34068.9|550
1751906100000|2025-07-07 16:35:00|34147.5|34127.5|34140.4|34120.4|34150.3|34130.3|34137.2|34117.2|460
1751906400000|2025-07-07 16:40:00|34140.3|34120.3|34152.3|34132.3|34154.4|34134.4|34134.9|34114.9|429
1751906700000|2025-07-07 16:45:00|34152.2|34132.2|34194.1|34139|34211|34163.9|34152.1|34091|506
1751907000000|2025-07-07 16:50:00|34193.5|34139.4|34210.7|34190.7|34212.9|34192.9|34175|34136.4|395
1751907300000|2025-07-07 16:55:00|34210.8|34190.8|34220.7|34200.7|34252.8|34232.8|34210.8|34190.8|478
1751907600000|2025-07-07 17:00:00|34220|34200|34229.1|34209.1|34237.3|34217.3|34217.9|34197.9|437
1751907900000|2025-07-07 17:05:00|34229.3|34209.3|34226.5|34175.7|34236.9|34211|34208.9|34174.8|415
1751908200000|2025-07-07 17:10:00|34226.4|34175.6|34199.8|34179.8|34228.9|34192.7|34194.7|34153.1|478
1751908500000|2025-07-07 17:15:00|34199.2|34179.2|34199.3|34179.3|34202.1|34182.1|34189.4|34169.4|404
1751908800000|2025-07-07 17:20:00|34199.4|34179.4|34207.6|34187.6|34214.3|34194.3|34194.5|34174.5|343
1751909100000|2025-07-07 17:25:00|34208.9|34188.9|34213.5|34193.5|34216.7|34196.7|34201.4|34181.4|307
1751909400000|2025-07-07 17:30:00|34213.1|34193.1|34162.6|34142.6|34217.1|34197.1|34156|34127.5|681
1751909700000|2025-07-07 17:35:00|34162.8|34142.8|34158.2|34138.2|34177|34157|34156.4|34136.4|591
1751910000000|2025-07-07 17:40:00|34157.5|34137.5|34162.6|34142.6|34165.8|34145.8|34146.8|34126.8|702
1751910300000|2025-07-07 17:45:00|34162.3|34142.3|34169.5|34149.5|34172.5|34152.5|34160.5|34140.5|635
1751910600000|2025-07-07 17:50:00|34169.4|34149.4|34174.4|34154.4|34179|34159|34164.6|34144.6|427
1751910900000|2025-07-07 17:55:00|34175.4|34155.4|34170.1|34150.1|34179.9|34159.9|34169.7|34149.7|583
1751911200000|2025-07-07 18:00:00|34170.9|34150.9|34167.3|34147.3|34175|34155|34158|34138|479
1751911500000|2025-07-07 18:05:00|34167.9|34147.9|34144.5|34124.5|34174.4|34154.4|34141.9|34121.9|360
1751911800000|2025-07-07 18:10:00|34144.9|34124.9|34168.9|34148.9|34169.3|34149.3|34144.5|34124.5|364
1751912100000|2025-07-07 18:15:00|34168.3|34148.3|34187.1|34167.1|34192.5|34172.5|34167.5|34147.5|463
1751912400000|2025-07-07 18:20:00|34187.3|34167.3|34181.4|34161.4|34188.7|34168.7|34176.3|34156.3|370
1751912700000|2025-07-07 18:25:00|34181.5|34161.5|34186.1|34166.1|34187.4|34167.4|34173.9|34153.9|398
1751913000000|2025-07-07 18:30:00|34186.7|34166.7|34192.8|34172.8|34192.8|34172.8|34183.4|34163.4|264
1751913300000|2025-07-07 18:35:00|34192.7|34172.7|34168|34148|34192.8|34172.8|34166.3|34146.3|292
1751913600000|2025-07-07 18:40:00|34167.9|34147.9|34150.4|34130.4|34171.3|34151.3|34146.7|34126.7|364
1751913900000|2025-07-07 18:45:00|34150.5|34130.5|34139.8|34119.8|34151.2|34131.2|34138.1|34118.1|240
1751914200000|2025-07-07 18:50:00|34139.9|34119.9|34135.6|34115.6|34140|34120|34128.9|34108.9|278
1751914500000|2025-07-07 18:55:00|34134.8|34114.8|34125.7|34105.7|34136.7|34116.7|34123.9|34103.9|315
1751914800000|2025-07-07 19:00:00|34125.6|34105.6|34133.4|34113.4|34134.3|34114.3|34122.5|34102.5|282
1751915100000|2025-07-07 19:05:00|34133.3|34113.3|34128|34108|34136.4|34116.4|34126.5|34106.5|186
1751915400000|2025-07-07 19:10:00|34127.9|34107.9|34122.2|34102.2|34129.8|34109.8|34116.7|34096.7|257
1751915700000|2025-07-07 19:15:00|34122.1|34102.1|34121.6|34101.6|34124.5|34104.5|34119.8|34099.8|193
1751916000000|2025-07-07 19:20:00|34121.5|34101.5|34128.3|34108.3|34128.3|34108.3|34119.1|34099.1|204
1751916300000|2025-07-07 19:25:00|34128.2|34108.2|34126.2|34106.2|34131.9|34111.9|34125.8|34105.8|154
1751916600000|2025-07-07 19:30:00|34126.4|34106.4|34124.3|34104.3|34132|34112|34124.2|34104.2|160
1751916900000|2025-07-07 19:35:00|34123.9|34103.9|34115.3|34095.3|34123.9|34103.9|34114|34094|262
1751917200000|2025-07-07 19:40:00|34119.5|34099.5|34125|34105|34128.6|34108.6|34115.1|34095.1|212
1751917500000|2025-07-07 19:45:00|34124.7|34104.7|34122|34102|34126|34106|34120.6|34100.6|131
1751917800000|2025-07-07 19:50:00|34122.1|34102.1|34123.9|34103.9|34124.3|34104.3|34117.4|34097.4|192
1751918100000|2025-07-07 19:55:00|34123.8|34103.8|34128.4|34108.4|34130.2|34110.2|34118.5|34098.5|226
1751918400000|2025-07-07 20:00:00|34128.5|34108.5|34137.4|34117.4|34137.4|34117.4|34123.4|34103.4|177
1751918700000|2025-07-07 20:05:00|34137.2|34117.2|34149.4|34129.4|34149.9|34129.9|34134.8|34114.8|140
1751919000000|2025-07-07 20:10:00|34149.3|34129.3|34164.4|34144.4|34168.6|34148.6|34149|34129|170
1751919300000|2025-07-07 20:15:00|34164.5|34144.5|34171.6|34151.6|34174.4|34154.4|34161.1|34141.1|98
1751919600000|2025-07-07 20:20:00|34171.3|34151.3|34171.9|34151.9|34173.9|34153.9|34168.3|34148.3|108
1751919900000|2025-07-07 20:25:00|34171.8|34151.8|34169.2|34149.2|34176.9|34156.9|34169.2|34149.2|112
1751920200000|2025-07-07 20:30:00|34170|34150|34170.4|34150.4|34176.2|34156.2|34170|34150|86
1751920500000|2025-07-07 20:35:00|34170.2|34150.2|34182.6|34132.6|34182.7|34151.7|34166.8|34131.5|126
1751920800000|2025-07-07 20:40:00|34182.5|34132.5|34191.2|34141.2|34192|34152.2|34171.8|34129.9|86
1751921100000|2025-07-07 20:45:00|34193.1|34143.1|34203.8|34131|34207.3|34157.6|34176.1|34128.1|191
1751921400000|2025-07-07 20:50:00|34204.1|34132.9|34197.2|34138.6|34209.6|34141|34196|34127.8|255
1751921700000|2025-07-07 20:55:00|34197.7|34138.1|34228|34108|34229.2|34142.2|34192.2|34106.3|357
1751922000000|2025-07-07 21:00:00|34226.9|34106.9|34222|34102|34228|34108|34221.9|34101.9|6
1751922300000|2025-07-07 21:05:00|34222.5|34102.5|34223.6|34103.6|34224|34104|34219|34099|38
1751922600000|2025-07-07 21:10:00|34222.7|34102.7|34211.5|34091.5|34232.6|34112.6|34211.5|34091.5|60
1751922900000|2025-07-07 21:15:00|34212|34092|34215.1|34095.1|34226.5|34106.5|34212|34092|34
1751923200000|2025-07-07 21:20:00|34216.6|34096.6|34216.3|34096.3|34229|34109|34213.9|34093.9|55
1751923500000|2025-07-07 21:25:00|34215.3|34095.3|34215.9|34095.9|34231.5|34111.5|34213.8|34093.8|87
1751923800000|2025-07-07 21:30:00|34217|34097|34224.7|34104.7|34235.7|34115.7|34213.2|34093.2|80
1751924100000|2025-07-07 21:35:00|34232.9|34112.9|34224.8|34104.8|34232.9|34112.9|34212.4|34092.4|96
1751924400000|2025-07-07 21:40:00|34223.4|34103.4|34227.6|34107.6|34228.7|34108.7|34219.4|34099.4|99
1751924700000|2025-07-07 21:45:00|34227.8|34107.8|34189.5|34069.5|34227.8|34107.8|34189.5|34069.5|52
1751925000000|2025-07-07 21:50:00|34190.2|34070.2|34190.3|34070.3|34191.9|34071.9|34189|34069|61
1751925300000|2025-07-07 21:55:00|34190.5|34070.5|34197.4|34077.4|34205|34085|34183.8|34063.8|90
1751925600000|2025-07-07 22:00:00|34196.8|34076.8|34192.2|34072.2|34210|34090|34188.9|34068.9|132
1751925900000|2025-07-07 22:05:00|34189.3|34069.3|34184.9|34064.9|34200|34080|34161.4|34041.4|218
1751926200000|2025-07-07 22:10:00|34185.9|34065.9|34191.5|34071.5|34194.3|34074.3|34177.7|34057.7|155
1751926500000|2025-07-07 22:15:00|34191.6|34071.6|34190|34070|34193.9|34073.9|34185.9|34065.9|118
1751926800000|2025-07-07 22:20:00|34189.7|34069.7|34184|34064|34190.5|34070.5|34181.5|34061.5|126
1751927100000|2025-07-07 22:25:00|34182.5|34062.5|34187.3|34067.3|34187.7|34067.7|34179.7|34059.7|143
1751927400000|2025-07-07 22:30:00|34187.4|34067.4|34184.5|34064.5|34187.7|34067.7|34181.6|34061.6|98
1751927700000|2025-07-07 22:35:00|34184.6|34064.6|34162.7|34042.7|34184.7|34064.7|34161.7|34041.7|158
1751928000000|2025-07-07 22:40:00|34162.9|34042.9|34143.3|34023.3|34168|34048|34142.1|34022.1|284
1751928300000|2025-07-07 22:45:00|34142.8|34022.8|34148.5|34028.5|34157.2|34037.2|34139|34019|193
1751928600000|2025-07-07 22:50:00|34149|34029|34138.4|34018.4|34151.5|34031.5|34133.9|34013.9|163
1751928900000|2025-07-07 22:55:00|34138.5|34018.5|34139.5|34019.5|34142.9|34022.9|34132.5|34012.5|142
1751929200000|2025-07-07 23:00:00|34139.7|34019.7|34144|34024|34146.5|34026.5|34134|34014|186
1751929500000|2025-07-07 23:05:00|34143.9|34023.9|34142|34022|34149|34029|34140.6|34020.6|211
1751929800000|2025-07-07 23:10:00|34141|34021|34129.2|34023.6|34144.5|34024.5|34124.3|34013.2|95
1751930100000|2025-07-07 23:15:00|34128.5|34023.3|34132.7|34030.4|34143.8|34043.7|34098.9|33998.4|256
1751930400000|2025-07-07 23:20:00|34117.4|34030.7|34120.6|34031.2|34145.8|34042.1|34115.8|34014.7|362
1751930700000|2025-07-07 23:25:00|34121.4|34030.3|34141.1|34021.1|34143.1|34038.8|34121.2|34016.1|271
1751931000000|2025-07-07 23:30:00|34141.8|34021.8|34116.7|34042.1|34142|34042.1|34105.2|34017.5|214
1751931300000|2025-07-07 23:35:00|34130.1|34028.4|34117.9|34027.2|34139.7|34042.1|34110.3|34015|320
1751931600000|2025-07-07 23:40:00|34118.2|34026.8|34112.8|34015.9|34134.6|34041.6|34109.5|34013.2|224
1751931900000|2025-07-07 23:45:00|34112.7|34016|34121.3|34021.5|34138.3|34036.4|34106.2|34015|220
1751932200000|2025-07-07 23:50:00|34125.2|34021.6|34121.6|34037.5|34137.3|34040.3|34107.1|34015.2|417
1751932500000|2025-07-07 23:55:00|34121.7|34037.4|34119.9|34029.8|34140.4|34037.8|34119|34013.5|452
1751932800000|2025-07-08 00:00:00|34118.7|34031.1|34086.7|34033.9|34118.7|34060.6|34075.3|34026.5|551
1751933100000|2025-07-08 00:05:00|34086.9|34033.7|34070.6|34050.6|34089.1|34054.2|34065.2|34029.1|425
1751933400000|2025-07-08 00:10:00|34070.5|34050.5|34075.2|34017.3|34085.1|34050.5|34066|34014.4|419
1751933700000|2025-07-08 00:15:00|34075.9|34017.4|34082.6|34028.4|34084.4|34044.3|34061|34014.3|444
1751934000000|2025-07-08 00:20:00|34082.4|34028.3|34080.1|34030.1|34083.5|34042.5|34059.8|34017.9|440
1751934300000|2025-07-08 00:25:00|34080.3|34030.3|34090.1|34038.7|34091|34056.4|34063.4|34026.7|341
1751934600000|2025-07-08 00:30:00|34089.9|34039.4|34091.1|34038.4|34092.4|34057.1|34067.9|34032.1|376
1751934900000|2025-07-08 00:35:00|34092.2|34042.2|34077.1|34025.7|34092.7|34057.1|34057.2|34023.1|343
1751935200000|2025-07-08 00:40:00|34078.1|34025.8|34072.3|34019.5|34080.7|34034.6|34046.3|34011.6|382
1751935500000|2025-07-08 00:45:00|34073.8|34019.1|34058|34038|34078|34043.5|34057.4|34015.6|390
1751935800000|2025-07-08 00:50:00|34058.1|34038.1|34084.6|34032.9|34094.7|34039.5|34049.5|34011.1|410
1751936100000|2025-07-08 00:55:00|34084.2|34032.2|34082.3|34032.3|34090|34054.8|34067.4|34020|377
1751936400000|2025-07-08 01:00:00|34082.4|34032.4|34069.2|34049.2|34085.1|34051.3|34063.2|34027.1|346
1751936700000|2025-07-08 01:05:00|34069.3|34049.3|34092.3|34042.3|34094.9|34061.4|34066.1|34031.7|254
1751937000000|2025-07-08 01:10:00|34092.2|34042.2|34093.4|34073.4|34125.9|34076.7|34080.1|34042.2|413
1751937300000|2025-07-08 01:15:00|34093.5|34073.5|34117.5|34066.6|34126.1|34088.9|34089.7|34052.9|398
1751937600000|2025-07-08 01:20:00|34117.6|34066.3|34107.1|34055.5|34119|34083.3|34089.1|34054|313
1751937900000|2025-07-08 01:25:00|34106.7|34055.6|34100.1|34050.1|34110.5|34068.5|34078.6|34043.5|345
1751938200000|2025-07-08 01:30:00|34100.2|34050.2|34104.2|34053.5|34109.6|34075|34084.4|34050|290
1751938500000|2025-07-08 01:35:00|34106.3|34056.3|34070.5|34050.5|34106.3|34064|34064.4|34034.4|310
1751938800000|2025-07-08 01:40:00|34070.3|34050.3|34081.8|34061.8|34088.7|34061.8|34069.9|34031.7|353
1751939100000|2025-07-08 01:45:00|34081.9|34061.9|34093.9|34043.9|34097.9|34064.8|34077.7|34043.5|278
1751939400000|2025-07-08 01:50:00|34094.1|34044.1|34090|34070|34094.9|34070.2|34078.3|34042.9|247
1751939700000|2025-07-08 01:55:00|34089.9|34069.9|34086|34066|34102|34069.9|34080.2|34045.6|281
1751940000000|2025-07-08 02:00:00|34085.9|34065.9|34078.6|34028.2|34106|34071.1|34077.3|34027.3|286
1751940300000|2025-07-08 02:05:00|34078.5|34028.5|34077.8|34027.8|34085.8|34045.4|34063.1|34021.5|296
1751940600000|2025-07-08 02:10:00|34077.6|34027.6|34079.6|34029.6|34085.5|34050.9|34064.5|34023.4|341
1751940900000|2025-07-08 02:15:00|34079.5|34029.5|34065.9|34045.9|34084.3|34050.6|34061.9|34024.5|279
1751941200000|2025-07-08 02:20:00|34066|34046|34064.1|34044.1|34094.6|34046.4|34060|34013.7|260
1751941500000|2025-07-08 02:25:00|34063|34043|34069.3|34019.3|34075.7|34044.4|34051.1|34016.2|237
1751941800000|2025-07-08 02:30:00|34067.2|34017.2|34067.5|34047.5|34078.9|34047.9|34058.8|34011.6|334
1751942100000|2025-07-08 02:35:00|34066.8|34046.8|34064.5|34044.5|34079.4|34047.8|34057.6|34022.4|238
1751942400000|2025-07-08 02:40:00|34064.4|34044.4|34069.3|34049.3|34071.8|34051.8|34061.4|34041.4|265
1751942700000|2025-07-08 02:45:00|34069.1|34049.1|34065.2|34045.2|34072.6|34052.6|34063.5|34043.5|239
1751943000000|2025-07-08 02:50:00|34065.1|34045.1|34065|34045|34069.5|34049.5|34061.6|34041.6|218
1751943300000|2025-07-08 02:55:00|34064.9|34044.9|34081.6|34061.6|34085.6|34065.6|34064.7|34044.7|275
1751943600000|2025-07-08 03:00:00|34081.5|34061.5|34069.3|34049.3|34086.8|34061.6|34065.7|34030.9|284
1751943900000|2025-07-08 03:05:00|34069.2|34049.2|34072.4|34052.4|34085.6|34056.2|34069.2|34035.3|357
1751944200000|2025-07-08 03:10:00|34072.3|34052.3|34082.5|34062.5|34096.8|34062.5|34069.6|34032|306
1751944500000|2025-07-08 03:15:00|34082.6|34062.6|34084.6|34064.6|34085.9|34065.9|34080.9|34060.9|250
1751944800000|2025-07-08 03:20:00|34084.7|34064.7|34069.3|34049.3|34084.8|34064.8|34065|34045|275
1751945100000|2025-07-08 03:25:00|34067.4|34047.4|34072.1|34022.1|34080.5|34049.3|34057.2|34022|286
1751945400000|2025-07-08 03:30:00|34072.2|34022.2|34070.4|34020.4|34076.4|34041.7|34056.1|34016.3|386
1751945700000|2025-07-08 03:35:00|34070.6|34020.6|34054.5|34034.5|34074|34040.2|34048.6|34014.3|243
1751946000000|2025-07-08 03:40:00|34054.4|34034.4|34054.9|34034.9|34056.9|34036.9|34045.9|34025.9|249
1751946300000|2025-07-08 03:45:00|34055|34035|34059.6|34039.6|34063|34043|34052.5|34032.5|304
1751946600000|2025-07-08 03:50:00|34059.3|34039.3|34053.1|34033.1|34069.7|34041.3|34052.5|34016.4|245
1751946900000|2025-07-08 03:55:00|34055.3|34035.3|34057.3|34037.3|34074.8|34040.3|34050.8|34019.3|247
1751947200000|2025-07-08 04:00:00|34057.6|34037.6|34056.9|34036.9|34062.5|34042.5|34051.2|34031.2|233
1751947500000|2025-07-08 04:05:00|34056.7|34036.7|34064.4|34014.4|34065.8|34036.7|34043.6|34009|276
1751947800000|2025-07-08 04:10:00|34064.3|34014.3|34053.7|34033.7|34065.7|34035.1|34045.5|34012.1|196
1751948100000|2025-07-08 04:15:00|34053.9|34033.9|34052.8|34032.8|34055.4|34035.4|34049.8|34029.8|180
1751948400000|2025-07-08 04:20:00|34052.9|34032.9|34056|34036|34057.7|34037.7|34049.8|34029.8|228
1751948700000|2025-07-08 04:25:00|34054|34034|34071.6|34014.9|34071.6|34036.7|34049.4|34014.9|212
1751949000000|2025-07-08 04:30:00|34066.9|34013.1|34076.4|34026.4|34092.9|34027.4|34064.5|34000.4|684
1751949300000|2025-07-08 04:35:00|34076.7|34026.7|34061.8|34041.8|34081.4|34047.1|34058.9|34024.3|423
1751949600000|2025-07-08 04:40:00|34061.7|34041.7|34066.1|34046.1|34072.8|34052.8|34061.7|34041.7|373
1751949900000|2025-07-08 04:45:00|34066.3|34046.3|34072.5|34052.5|34073.1|34053.1|34065.2|34045.2|287
1751950200000|2025-07-08 04:50:00|34072.6|34052.6|34065.3|34045.3|34073.5|34053.5|34064.9|34044.9|387
1751950500000|2025-07-08 04:55:00|34068.8|34048.8|34087.8|34037.8|34090.5|34053.4|34067.9|34035.4|307
1751950800000|2025-07-08 05:00:00|34087.9|34037.9|34064.4|34044.4|34089.1|34049.9|34058.5|34026.3|383
1751951100000|2025-07-08 05:05:00|34064.5|34044.5|34079.2|34059.2|34091.3|34060.9|34064.5|34036.9|392
1751951400000|2025-07-08 05:10:00|34079.6|34059.6|34080.6|34060.6|34084.6|34064.6|34078.7|34058.7|333
1751951700000|2025-07-08 05:15:00|34080.5|34060.5|34077.3|34057.3|34097.4|34067.6|34076.3|34040.2|294
1751952000000|2025-07-08 05:20:00|34078.6|34058.6|34078.8|34058.8|34085.1|34065.1|34077.1|34057.1|274
1751952300000|2025-07-08 05:25:00|34078.4|34058.4|34079.2|34059.2|34095.2|34061.5|34073.3|34036.6|278
1751952600000|2025-07-08 05:30:00|34079.1|34059.1|34095.2|34044.9|34098.7|34062.9|34074.5|34038.7|443
1751952900000|2025-07-08 05:35:00|34095.4|34044.8|34111|34021.9|34111.1|34066.3|34072.4|34021.9|459
1751953200000|2025-07-08 05:40:00|34110.8|34022.2|34089.7|34029.8|34110.8|34032.7|34075.9|34019.3|408
1751953500000|2025-07-08 05:45:00|34089.9|34029.7|34078.3|34021.2|34102.6|34033.7|34071.4|34016|389
1751953800000|2025-07-08 05:50:00|34078.7|34021.3|34067.5|34017.5|34088.7|34022.5|34062.7|34006.7|423
1751954100000|2025-07-08 05:55:00|34067.6|34017.6|34106.6|34046.3|34108.8|34051.1|34067.6|34016.7|433
1751954400000|2025-07-08 06:00:00|34103.8|34046.7|34087.4|34067.4|34106.7|34074|34075.2|34043.2|382
1751954700000|2025-07-08 06:05:00|34088.2|34068.2|34097.5|34077.5|34097.8|34077.8|34078.2|34058.2|357
1751955000000|2025-07-08 06:10:00|34098.3|34078.3|34089.4|34069.4|34098.3|34078.3|34082.7|34062.7|379
1751955300000|2025-07-08 06:15:00|34089.5|34069.5|34086.7|34066.7|34099.3|34079.3|34082.2|34062.2|366
1751955600000|2025-07-08 06:20:00|34086.8|34066.8|34092.2|34072.2|34092.2|34072.2|34080|34060|330
1751955900000|2025-07-08 06:25:00|34092.6|34072.6|34111.1|34037.1|34112.8|34082.9|34089.1|34037.1|503
1751956200000|2025-07-08 06:30:00|34112.1|34041.9|34076.1|34056.1|34114.1|34063.6|34058.6|34026.7|539
1751956500000|2025-07-08 06:35:00|34075|34055|34069.4|34049.4|34075|34055|34063.2|34043.2|327
1751956800000|2025-07-08 06:40:00|34069.2|34049.2|34084.2|34064.2|34088.3|34068.3|34068|34048|299
1751957100000|2025-07-08 06:45:00|34083.8|34063.8|34061.8|34041.8|34084.8|34064.8|34061.8|34041.8|344
1751957400000|2025-07-08 06:50:00|34061.9|34041.9|34047.1|34027.1|34062.8|34042.8|34045.5|34025.5|284
1751957700000|2025-07-08 06:55:00|34048.1|34028.1|34046.5|34026.5|34051.2|34031.2|34032.2|34012.2|368
1751958000000|2025-07-08 07:00:00|34046.3|34026.3|34026.7|34006.7|34046.3|34026.3|34018.2|33998.2|473
1751958300000|2025-07-08 07:05:00|34026.8|34006.8|33996.3|33976.3|34031.9|34011.9|33995.8|33975.8|358
1751958600000|2025-07-08 07:10:00|33997.1|33977.1|33979.6|33959.6|34003|33979.8|33977.5|33952.7|501
1751958900000|2025-07-08 07:15:00|33979.7|33959.7|33987.3|33967.3|33995.7|33975.7|33979.3|33959.3|408
1751959200000|2025-07-08 07:20:00|33987.5|33967.5|33954|33934|33987.7|33967.7|33954|33934|313
1751959500000|2025-07-08 07:25:00|33954.2|33934.2|33926.4|33906.4|33956.4|33936.4|33924.2|33904.2|291
1751959800000|2025-07-08 07:30:00|33925.6|33905.6|33925.6|33905.6|33931.5|33911.5|33917.4|33897.4|370
1751960100000|2025-07-08 07:35:00|33925.1|33905.1|33940|33920|33942.5|33922.5|33924.4|33904.4|312
1751960400000|2025-07-08 07:40:00|33940.1|33920.1|33928.2|33908.2|33945.2|33925.2|33925.6|33905.6|342
1751960700000|2025-07-08 07:45:00|33928.5|33908.5|33924.7|33904.7|33934.8|33914.8|33922|33902|365
1751961000000|2025-07-08 07:50:00|33924.4|33904.4|33911|33891|33927|33907|33901.1|33881.1|386
1751961300000|2025-07-08 07:55:00|33911.6|33891.6|33932.1|33912.1|33936.2|33916.2|33911.6|33891.6|405
1751961600000|2025-07-08 08:00:00|33932.6|33912.6|33962.2|33942.2|33962.5|33942.5|33932|33912|437
1751961900000|2025-07-08 08:05:00|33961.7|33941.7|33968.2|33948.2|33971.9|33951.9|33956.8|33936.8|354
1751962200000|2025-07-08 08:10:00|33967.7|33947.7|33965.9|33945.9|33970.3|33950.3|33963.2|33943.2|358
1751962500000|2025-07-08 08:15:00|33966|33946|33969.7|33949.7|33969.8|33949.8|33957.7|33937.7|324
1751962800000|2025-07-08 08:20:00|33969.8|33949.8|33967.8|33947.8|33978.4|33958.4|33966.1|33946.1|371
1751963100000|2025-07-08 08:25:00|33967.7|33947.7|33966.7|33946.7|33973.5|33953.5|33955.3|33935.3|341
1751963400000|2025-07-08 08:30:00|33966.8|33946.8|33970|33950|33970.8|33950.8|33954.4|33934.4|334
1751963700000|2025-07-08 08:35:00|33969.8|33949.8|33977.7|33957.7|33979.6|33959.6|33961.9|33941.9|329
1751964000000|2025-07-08 08:40:00|33977.8|33957.8|33979|33959|33981.3|33961.3|33971.2|33951.2|362
1751964300000|2025-07-08 08:45:00|33979.8|33959.8|33996.5|33976.5|34000.5|33980.5|33979.8|33959.8|403
1751964600000|2025-07-08 08:50:00|33996.4|33976.4|33995.9|33975.9|34003.1|33983.1|33994|33974|290
1751964900000|2025-07-08 08:55:00|33996.5|33976.5|34010.1|33990.1|34010.2|33990.2|33992.5|33972.5|358
1751965200000|2025-07-08 09:00:00|34009.7|33989.7|34002.8|33982.8|34013.1|33993.1|33997.3|33977.3|419
1751965500000|2025-07-08 09:05:00|34006.9|33986.9|34001.5|33981.5|34009.4|33989.4|33999.3|33979.3|217
1751965800000|2025-07-08 09:10:00|34001|33981|33991.4|33971.4|34001.4|33981.4|33987.8|33967.8|279
1751966100000|2025-07-08 09:15:00|33991.9|33971.9|33998.4|33978.4|33998.4|33978.4|33990.8|33970.8|225
1751966400000|2025-07-08 09:20:00|33998.5|33978.5|34003.9|33983.9|34007.2|33987.2|33991.8|33971.8|341
1751966700000|2025-07-08 09:25:00|34005.4|33985.4|34007.6|33987.6|34009.2|33989.2|34001|33981|221
1751967000000|2025-07-08 09:30:00|34008.4|33988.4|34009.6|33989.6|34019.7|33999.7|34002.3|33982.3|329
1751967300000|2025-07-08 09:35:00|34010.2|33990.2|34011.7|33991.7|34019.5|33999.5|34005.8|33985.8|264
1751967600000|2025-07-08 09:40:00|34012.1|33992.1|34020.3|34000.3|34021.1|34001.1|34008.4|33988.4|263
1751967900000|2025-07-08 09:45:00|34021|34001|34017.4|33997.4|34024.1|34004.1|34015.7|33995.7|199
1751968200000|2025-07-08 09:50:00|34017.3|33997.3|34021|34001|34024.3|34004.3|34017.3|33997.3|226
1751968500000|2025-07-08 09:55:00|34020.9|34000.9|34031.7|34011.7|34040|34020|34020.9|34000.9|367
1751968800000|2025-07-08 10:00:00|34030.8|34010.8|34033.6|34013.6|34043.1|34023.1|34030.4|34010.4|357
1751969100000|2025-07-08 10:05:00|34033.5|34013.5|34040.8|34020.8|34047.9|34027.9|34032.8|34012.8|290
1751969400000|2025-07-08 10:10:00|34040.9|34020.9|34046.6|34026.6|34046.6|34026.6|34038.8|34018.8|214
1751969700000|2025-07-08 10:15:00|34046.1|34026.1|34051.5|34031.5|34052.7|34032.7|34046.1|34026.1|226
1751970000000|2025-07-08 10:20:00|34050.8|34030.8|34047.3|34027.3|34056.4|34036.4|34043.1|34023.1|245
1751970300000|2025-07-08 10:25:00|34048|34028|34067.9|34047.9|34068|34048|34047.4|34027.4|227
1751970600000|2025-07-08 10:30:00|34067.5|34047.5|34085.6|34065.6|34086.9|34066.9|34066.1|34046.1|299
1751970900000|2025-07-08 10:35:00|34085.2|34065.2|34077|34057|34088|34068|34076.5|34056.5|257
1751971200000|2025-07-08 10:40:00|34076.9|34056.9|34084.8|34064.8|34088.4|34068.4|34076.1|34056.1|255
1751971500000|2025-07-08 10:45:00|34084.7|34064.7|34090.6|34070.6|34095.6|34075.6|34082.4|34062.4|254
1751971800000|2025-07-08 10:50:00|34090.4|34070.4|34085.6|34065.6|34091.1|34071.1|34081|34061|248
1751972100000|2025-07-08 10:55:00|34083.2|34063.2|34061.9|34041.9|34083.2|34063.2|34057.1|34037.1|318
1751972400000|2025-07-08 11:00:00|34062|34042|34048.5|34028.5|34067.8|34047.8|34046.8|34026.8|238
1751972700000|2025-07-08 11:05:00|34048.4|34028.4|34044.3|34024.3|34049.2|34029.2|34042.1|34022.1|262
1751973000000|2025-07-08 11:10:00|34044.2|34024.2|34043.4|34023.4|34048.8|34028.8|34038.4|34018.4|275
1751973300000|2025-07-08 11:15:00|34043.5|34023.5|34036.1|34016.1|34044.4|34024.4|34031.4|34011.4|233
1751973600000|2025-07-08 11:20:00|34035.9|34015.9|34029.9|34009.9|34041.2|34021.2|34022.8|34002.8|253
1751973900000|2025-07-08 11:25:00|34030|34010|34044.1|34024.1|34049|34029|34027.9|34007.9|262
1751974200000|2025-07-08 11:30:00|34044.3|34024.3|34043|34023|34045|34025|34035.8|34015.8|247
1751974500000|2025-07-08 11:35:00|34043.1|34023.1|34041.7|34021.7|34047.7|34027.7|34038.9|34018.9|261
1751974800000|2025-07-08 11:40:00|34041.5|34021.5|34050.6|34030.6|34051.4|34031.4|34039.9|34019.9|229
1751975100000|2025-07-08 11:45:00|34050.5|34030.5|34056.6|34036.6|34060.3|34040.3|34048.5|34028.5|305
1751975400000|2025-07-08 11:50:00|34056.7|34036.7|34073.8|34053.8|34074.4|34054.4|34055.4|34035.4|321
1751975700000|2025-07-08 11:55:00|34074.3|34054.3|34089.2|34069.2|34090|34070|34070.1|34050.1|407
1751976000000|2025-07-08 12:00:00|34089.3|34069.3|34096.4|34076.4|34106.2|34086.2|34079.6|34059.6|404
1751976300000|2025-07-08 12:05:00|34097.3|34077.3|34099.6|34079.6|34101.8|34081.8|34084.7|34064.7|332
1751976600000|2025-07-08 12:10:00|34100.9|34080.9|34112.2|34092.2|34119.6|34099.6|34098.8|34078.8|370
1751976900000|2025-07-08 12:15:00|34111.9|34091.9|34115|34095|34116.5|34096.5|34104.6|34084.6|312
1751977200000|2025-07-08 12:20:00|34117.1|34097.1|34105.4|34085.4|34117.2|34097.2|34096.2|34076.2|336
1751977500000|2025-07-08 12:25:00|34105.3|34085.3|34097.9|34077.9|34119.4|34090.4|34097.7|34068.7|262
1751977800000|2025-07-08 12:30:00|34098.3|34078.3|34089|34069|34108.4|34079|34089|34058.3|275
1751978100000|2025-07-08 12:35:00|34089.4|34069.4|34071.7|34051.7|34090.5|34070.5|34070.7|34050.7|256
1751978400000|2025-07-08 12:40:00|34071.6|34051.6|34097.1|34077.1|34098.6|34078.6|34071.6|34051.6|379
1751978700000|2025-07-08 12:45:00|34097.6|34077.6|34095.8|34075.8|34099|34079|34090.8|34070.8|400
1751979000000|2025-07-08 12:50:00|34095.6|34075.6|34088.1|34068.1|34097.1|34077.1|34086|34066|350
1751979300000|2025-07-08 12:55:00|34088.9|34068.9|34084.2|34064.2|34090|34070|34078.9|34058.9|335
1751979600000|2025-07-08 13:00:00|34084.3|34064.3|34085.6|34065.6|34087.8|34067.8|34078.8|34058.8|337
1751979900000|2025-07-08 13:05:00|34085.7|34065.7|34125.4|34105.4|34127.4|34107.4|34084.8|34064.8|329
1751980200000|2025-07-08 13:10:00|34125.5|34105.5|34131.4|34111.4|34131.6|34111.6|34116|34096|370
1751980500000|2025-07-08 13:15:00|34131.3|34111.3|34118.8|34098.8|34131.3|34111.3|34117.9|34097.9|290
1751980800000|2025-07-08 13:20:00|34118.4|34098.4|34143.5|34123.5|34149.5|34129.5|34117|34097|424
1751981100000|2025-07-08 13:25:00|34143.6|34123.6|34150.2|34130.2|34153.7|34133.7|34141.1|34121.1|490
1751981400000|2025-07-08 13:30:00|34150.9|34130.9|34177|34157|34177|34157|34145.9|34125.9|472
1751981700000|2025-07-08 13:35:00|34176.8|34156.8|34142.7|34122.7|34176.8|34156.8|34142.3|34122.3|501
1751982000000|2025-07-08 13:40:00|34142.6|34122.6|34138.5|34118.5|34150|34130|34130.2|34110.2|486
1751982300000|2025-07-08 13:45:00|34139.1|34119.1|34119.8|34099.8|34140|34120|34112.7|34092.7|467
1751982600000|2025-07-08 13:50:00|34120|34100|34112.5|34092.5|34126.8|34106.8|34109.9|34089.9|382
1751982900000|2025-07-08 13:55:00|34112.8|34092.8|34124.7|34104.7|34124.8|34104.8|34112.2|34092.2|411
1751983200000|2025-07-08 14:00:00|34124.6|34104.6|34136.5|34116.5|34138.9|34118.9|34120.8|34100.8|423
1751983500000|2025-07-08 14:05:00|34135.2|34115.2|34172.3|34152.3|34178.8|34158.8|34135|34115|498
1751983800000|2025-07-08 14:10:00|34169.7|34149.7|34175.1|34155.1|34175.2|34155.2|34163.8|34143.8|447
1751984100000|2025-07-08 14:15:00|34174.6|34154.6|34173.9|34153.9|34175.4|34155.4|34163.4|34143.4|333
1751984400000|2025-07-08 14:20:00|34173.8|34153.8|34196.8|34176.8|34210|34190|34169.8|34149.8|375
1751984700000|2025-07-08 14:25:00|34196.4|34176.4|34176.9|34156.9|34201.2|34181.2|34168|34148|399
1751985000000|2025-07-08 14:30:00|34177.3|34157.3|34175.2|34155.2|34178.2|34158.2|34163.8|34143.8|379
1751985300000|2025-07-08 14:35:00|34175.4|34155.4|34191.4|34171.4|34196|34176|34175.2|34155.2|405
1751985600000|2025-07-08 14:40:00|34191.5|34171.5|34179.2|34159.2|34191.9|34171.9|34175.9|34155.9|381
1751985900000|2025-07-08 14:45:00|34180|34160|34186.5|34166.5|34189.1|34167|34164.9|34138.6|499
1751986200000|2025-07-08 14:50:00|34186.4|34166.4|34205.6|34185.6|34206.5|34186.5|34182.1|34162.1|501
1751986500000|2025-07-08 14:55:00|34205|34185|34203.1|34183.1|34212.9|34192.9|34194.9|34174.9|625
1751986800000|2025-07-08 15:00:00|34199.5|34179.5|34218.4|34198.4|34220.6|34200.6|34195.6|34175.6|583
1751987100000|2025-07-08 15:05:00|34218.3|34198.3|34190.3|34170.3|34218.3|34198.3|34188.1|34168.1|359
1751987400000|2025-07-08 15:10:00|34190.5|34170.5|34171.1|34151.1|34191.5|34171.5|34170.4|34150.4|353
1751987700000|2025-07-08 15:15:00|34171.2|34151.2|34153.3|34133.3|34173.8|34153.8|34153.1|34133.1|368
1751988000000|2025-07-08 15:20:00|34153.2|34133.2|34151.9|34131.9|34160.3|34140.3|34146.9|34126.9|237
1751988300000|2025-07-08 15:25:00|34152.8|34132.8|34168.9|34148.9|34171.5|34151.5|34151.9|34131.9|135
1751988600000|2025-07-08 15:30:00|34169.8|34149.8|34161.8|34141.8|34218.5|34152.3|34156.8|34097.5|232
1751988900000|2025-07-08 15:35:00|34161.9|34141.9|34160.2|34140.2|34163.5|34143.5|34156.6|34136.6|287
1751989200000|2025-07-08 15:40:00|34159.4|34139.4|34157.7|34137.7|34160.9|34140.9|34148.6|34128.6|338
1751989500000|2025-07-08 15:45:00|34157.8|34137.8|34149.6|34129.6|34159.4|34139.4|34144.1|34124.1|421
1751989800000|2025-07-08 15:50:00|34149.5|34129.5|34164|34144|34166.5|34146.5|34145|34125|228
1751990100000|2025-07-08 15:55:00|34164.8|34144.8|34169.6|34149.6|34172.8|34152.8|34158|34138|286
1751990400000|2025-07-08 16:00:00|34168.6|34148.6|34168.8|34148.8|34178.2|34158.2|34165.1|34145.1|320
1751990700000|2025-07-08 16:05:00|34168.7|34148.7|34180|34160|34183.9|34163.9|34166.6|34146.6|308
1751991000000|2025-07-08 16:10:00|34179.9|34159.9|34184.6|34164.6|34205.3|34170.6|34166.8|34146.8|288
1751991300000|2025-07-08 16:15:00|34185.4|34165.4|34182.9|34162.9|34189.6|34169.6|34180.2|34160.2|404
1751991600000|2025-07-08 16:20:00|34183.6|34163.6|34182|34162|34188.4|34168.4|34177|34157|314
1751991900000|2025-07-08 16:25:00|34182.6|34162.6|34174.5|34154.5|34184.4|34164.4|34170.9|34150.9|282
1751992200000|2025-07-08 16:30:00|34174.2|34154.2|34203.1|34183.1|34218.9|34183.1|34172.1|34148.4|581
1751992500000|2025-07-08 16:35:00|34217.1|34167.1|34224.8|34174.8|34236.1|34188.4|34206.7|34167.1|469
1751992800000|2025-07-08 16:40:00|34224.7|34174.7|34223.3|34173.3|34230.8|34192|34209.9|34166.3|424
1751993100000|2025-07-08 16:45:00|34221.7|34171.7|34223.6|34173.6|34228.3|34191.6|34207.8|34165.6|391
1751993400000|2025-07-08 16:50:00|34223.8|34173.8|34225.2|34205.2|34242.7|34206.8|34211.5|34171.3|369
1751993700000|2025-07-08 16:55:00|34226.7|34206.7|34215.6|34165.6|34258.7|34217.2|34215.5|34165.5|651
1751994000000|2025-07-08 17:00:00|34215.9|34165.9|34183.9|34133.9|34220.4|34170.4|34183.2|34133.2|670
1751994300000|2025-07-08 17:05:00|34185.9|34135.9|34174.9|34154.9|34200|34168.7|34173.5|34134.7|550
1751994600000|2025-07-08 17:10:00|34174.8|34154.8|34174.4|34154.4|34186.4|34166.4|34170.9|34150.9|305
1751994900000|2025-07-08 17:15:00|34174.3|34154.3|34182|34162|34182.5|34162.5|34172.6|34152.6|336
1751995200000|2025-07-08 17:20:00|34182.1|34162.1|34184.1|34164.1|34189.4|34169.4|34176.7|34156.7|396
1751995500000|2025-07-08 17:25:00|34184.6|34164.6|34180.4|34160.4|34191.8|34171.8|34174.9|34154.9|362
1751995800000|2025-07-08 17:30:00|34180.3|34160.3|34186.2|34166.2|34188.8|34168.8|34173.1|34153.1|422
1751996100000|2025-07-08 17:35:00|34186.8|34166.8|34182.8|34162.8|34186.8|34166.8|34175.9|34155.9|309
1751996400000|2025-07-08 17:40:00|34182.7|34162.7|34170.6|34150.6|34189|34169|34167|34147|319
1751996700000|2025-07-08 17:45:00|34169.9|34149.9|34189.1|34139.1|34195.3|34149.9|34169.4|34131.7|298
1751997000000|2025-07-08 17:50:00|34189.4|34139.4|34156.3|34136.3|34190.7|34155.4|34155.8|34135.8|287
1751997300000|2025-07-08 17:55:00|34155.8|34135.8|34148.9|34128.9|34167.1|34136.2|34141.3|34108.4|460
1751997600000|2025-07-08 18:00:00|34149|34129|34171.8|34121.8|34173.1|34135.8|34141.9|34115.4|420
1751997900000|2025-07-08 18:05:00|34171.5|34121.5|34167.7|34117.7|34174.2|34124.2|34163.8|34113.8|301
1751998200000|2025-07-08 18:10:00|34168.1|34118.1|34173.2|34123.2|34174.1|34124.1|34163.6|34113.6|257
1751998500000|2025-07-08 18:15:00|34173.8|34123.8|34178.1|34128.1|34182.3|34132.3|34173.6|34123.6|247
1751998800000|2025-07-08 18:20:00|34178|34128|34190.2|34140.2|34195.1|34145.1|34177.2|34127.2|232
1751999100000|2025-07-08 18:25:00|34190.4|34140.4|34179.2|34159.2|34232.5|34161.8|34176.4|34111.5|103
1751999400000|2025-07-08 18:30:00|34178|34158|34179|34159|34231|34166.8|34177.1|34111|74
1751999700000|2025-07-08 18:35:00|34179.1|34159.1|34163.3|34143.3|34194.3|34159.5|34161.2|34137.1|167
1752000000000|2025-07-08 18:40:00|34164.6|34144.6|34179.5|34159.5|34179.5|34159.5|34164|34144|164
1752000300000|2025-07-08 18:45:00|34178.1|34158.1|34162.7|34142.7|34180.2|34160.2|34162.7|34142.7|83
1752000600000|2025-07-08 18:50:00|34161.2|34141.2|34153|34133|34162.5|34142.5|34153|34133|56
1752000900000|2025-07-08 18:55:00|34154.2|34134.2|34164.1|34144.1|34211.5|34145.5|34154.2|34089.5|46
1752001200000|2025-07-08 19:00:00|34161.1|34141.1|34208|34088|34211|34143.8|34160.7|34088|31
1752001500000|2025-07-08 19:05:00|34207.5|34087.5|34165.2|34145.2|34207.5|34145.2|34162.2|34085.5|46
1752001800000|2025-07-08 19:10:00|34166.9|34146.9|34182.2|34132.2|34220|34150.5|34166.7|34092|46
1752002100000|2025-07-08 19:15:00|34180.3|34130.3|34176.7|34126.7|34217.5|34130.6|34176.7|34088|26
1752002400000|2025-07-08 19:20:00|34175|34125|34172.9|34122.9|34207.5|34125|34169.6|34082.5|34
1752002700000|2025-07-08 19:25:00|34172|34122|34166.7|34146.7|34213|34147.9|34155.4|34092.5|177
1752003000000|2025-07-08 19:30:00|34166.6|34146.6|34172.9|34152.9|34174.4|34154.4|34164.2|34144.2|198
1752003300000|2025-07-08 19:35:00|34172.8|34152.8|34173.9|34153.9|34186.9|34158.4|34171.6|34135.9|203
1752003600000|2025-07-08 19:40:00|34174|34154|34176.7|34156.7|34179.1|34159.1|34171.9|34151.9|158
1752003900000|2025-07-08 19:45:00|34176.9|34156.9|34166.4|34146.4|34177.5|34157.5|34164.5|34144.5|361
1752004200000|2025-07-08 19:50:00|34165.9|34145.9|34165.5|34145.5|34170|34150|34162.7|34142.7|798
1752004500000|2025-07-08 19:55:00|34165.6|34145.6|34174.1|34124.1|34182|34150.7|34160.5|34124.1|550
1752004800000|2025-07-08 20:00:00|34174.5|34124.5|34181|34131|34182.8|34145.9|34163.8|34124.5|255
1752005100000|2025-07-08 20:05:00|34180.2|34130.2|34177.9|34127.9|34183.6|34147.8|34161.1|34126.2|169
1752005400000|2025-07-08 20:10:00|34177.8|34127.8|34152|34132|34179.1|34138|34151.4|34117.5|192
1752005700000|2025-07-08 20:15:00|34151.9|34131.9|34178.2|34128.2|34180.2|34134.8|34151.4|34116.5|127
1752006000000|2025-07-08 20:20:00|34178|34128|34175.4|34125.4|34178.2|34138.8|34157.2|34121.9|135
1752006300000|2025-07-08 20:25:00|34174.6|34124.6|34173.6|34123.6|34180.2|34130.2|34172.9|34122.9|125
1752006600000|2025-07-08 20:30:00|34173.7|34123.7|34173.1|34123.1|34175.7|34125.7|34172|34122|151
1752006900000|2025-07-08 20:35:00|34174.3|34124.3|34170.1|34120.1|34175.8|34125.8|34168.1|34118.1|111
1752007200000|2025-07-08 20:40:00|34169.9|34119.9|34168.7|34118.7|34170.8|34120.8|34164.9|34114.9|106
1752007500000|2025-07-08 20:45:00|34160.1|34074.4|34167.4|34104|34175.3|34118.1|34155.2|34074.1|267
1752007800000|2025-07-08 20:50:00|34164.6|34103.7|34169.4|34101.7|34179.2|34103.7|34158.8|34083.5|331
1752008100000|2025-07-08 20:55:00|34167.1|34099.4|34176.7|34056.7|34196.8|34099.4|34167.1|34056.7|381
1752008400000|2025-07-08 21:00:00|34178.2|34058.2|34178.8|34058.8|34178.8|34058.8|34178.2|34058.2|2
1752008700000|2025-07-08 21:05:00|34171|34051|34169.2|34049.2|34171.7|34051.7|34164.8|34044.8|277
1752009000000|2025-07-08 21:10:00|34170.5|34050.5|34167.1|34047.1|34217.9|34097.9|34127.8|34007.8|520
1752009300000|2025-07-08 21:15:00|34172.8|34052.8|34168.3|34048.3|34172.8|34052.8|34163.5|34043.5|329
1752009600000|2025-07-08 21:20:00|34168.5|34048.5|34167.5|34047.5|34169.3|34049.3|34163.8|34043.8|42
1752009900000|2025-07-08 21:25:00|34168|34048|34175.2|34055.2|34175.4|34055.4|34164.4|34044.4|99
1752010200000|2025-07-08 21:30:00|34175.3|34055.3|34178.8|34058.8|34183.2|34063.2|34163|34043|218
1752010500000|2025-07-08 21:35:00|34178.9|34058.9|34174.2|34054.2|34183.3|34063.3|34163.3|34043.3|172
1752010800000|2025-07-08 21:40:00|34173.2|34053.2|34174|34054|34175.4|34055.4|34172.4|34052.4|172
1752011100000|2025-07-08 21:45:00|34173.9|34053.9|34170|34050|34175.3|34055.3|34164.7|34044.7|218
1752011400000|2025-07-08 21:50:00|34169.9|34049.9|34172.5|34052.5|34175.5|34055.5|34169|34049|99
1752011700000|2025-07-08 21:55:00|34172.2|34052.2|34172.9|34052.9|34177.5|34057.5|34168.4|34048.4|116
1752012000000|2025-07-08 22:00:00|34173.4|34053.4|34184.9|34064.9|34196.5|34076.5|34154|34034|247
1752012300000|2025-07-08 22:05:00|34184.7|34064.7|34178|34058|34191.8|34071.8|34156.4|34036.4|491
1752012600000|2025-07-08 22:10:00|34169.1|34049.1|34175|34055|34182.2|34062.2|34156.5|34036.5|487
1752012900000|2025-07-08 22:15:00|34174|34054|34180.3|34060.3|34185.8|34065.8|34161.6|34041.6|309
1752013200000|2025-07-08 22:20:00|34180.1|34060.1|34167.4|34047.4|34180.5|34060.5|34153|34033|638
1752013500000|2025-07-08 22:25:00|34160.6|34040.6|34166.3|34046.3|34183.6|34063.6|34155.1|34035.1|474
1752013800000|2025-07-08 22:30:00|34165.1|34045.1|34169.7|34049.7|34177.3|34057.3|34150|34030|407
1752014100000|2025-07-08 22:35:00|34169.2|34049.2|34157.7|34037.7|34174.8|34054.8|34146.7|34026.7|611
1752014400000|2025-07-08 22:40:00|34162.5|34042.5|34168.5|34048.5|34180.6|34060.6|34146.6|34026.6|639
1752014700000|2025-07-08 22:45:00|34168.9|34048.9|34174.8|34054.8|34179.6|34059.6|34154.7|34034.7|289
1752015000000|2025-07-08 22:50:00|34174.9|34054.9|34172.4|34052.4|34179.6|34059.6|34143.7|34023.7|465
1752015300000|2025-07-08 22:55:00|34172.7|34052.7|34169.4|34049.4|34173|34053|34147.3|34027.3|363
1752015600000|2025-07-08 23:00:00|34169.3|34049.3|34174.7|34054.7|34179.1|34059.1|34143.7|34023.7|534
1752015900000|2025-07-08 23:05:00|34174.9|34054.9|34172.2|34052.2|34189.6|34069.6|34164.2|34044.2|487
1752016200000|2025-07-08 23:10:00|34172.1|34052.1|34179.4|34059.4|34190.7|34070.7|34163.8|34043.8|391
1752016500000|2025-07-08 23:15:00|34179.3|34059.3|34167.9|34047.9|34187.1|34067.1|34161.4|34041.4|360
1752016800000|2025-07-08 23:20:00|34167.8|34047.8|34168.9|34048.9|34185.7|34065.7|34162.1|34042.1|624
1752017100000|2025-07-08 23:25:00|34168.8|34048.8|34183.3|34063.3|34195|34075|34163.4|34043.4|535
1752017400000|2025-07-08 23:30:00|34184.5|34064.5|34187.3|34067.3|34196.3|34076.3|34166.1|34046.1|543
1752017700000|2025-07-08 23:35:00|34187.4|34067.4|34183.6|34063.6|34200.6|34080.6|34168.2|34048.2|624
1752018000000|2025-07-08 23:40:00|34184.4|34064.4|34194.3|34074.3|34198.5|34078.5|34175.7|34055.7|503
1752018300000|2025-07-08 23:45:00|34194.2|34074.2|34191.7|34071.7|34200.1|34080.1|34171.2|34051.2|366
1752018600000|2025-07-08 23:50:00|34192|34072|34191.6|34071.6|34195.4|34075.4|34171.7|34051.7|527
1752018900000|2025-07-08 23:55:00|34191.5|34071.5|34192.5|34072.5|34194.4|34075.3|34182.8|34062.8|299
1752019200000|2025-07-09 00:00:00|34192|34072|34164.2|34091.5|34192|34104.2|34154.4|34057.3|497
1752019500000|2025-07-09 00:05:00|34164|34091.1|34162.1|34112.1|34181.6|34113.9|34153.3|34091.1|452
1752019800000|2025-07-09 00:10:00|34162.3|34112.3|34166.5|34116.5|34183.5|34123.3|34162.3|34110.6|481
1752020100000|2025-07-09 00:15:00|34166.6|34116.6|34169.5|34110.4|34181.3|34125.1|34163.6|34107.2|339
1752020400000|2025-07-09 00:20:00|34169.3|34110.5|34172.8|34115.1|34173.5|34120.1|34162.1|34108.1|328
1752020700000|2025-07-09 00:25:00|34172.2|34114.7|34169.3|34111.7|34174|34122.1|34161.1|34107.7|380
1752021000000|2025-07-09 00:30:00|34168.7|34111|34178.2|34115.9|34187.6|34130|34162.8|34109.9|490
1752021300000|2025-07-09 00:35:00|34178|34115.6|34174.8|34124.8|34183.2|34130.2|34169.2|34109.6|444
1752021600000|2025-07-09 00:40:00|34174.7|34124.7|34168.9|34108.2|34180.3|34127.7|34168.3|34106|410
1752021900000|2025-07-09 00:45:00|34168.8|34108.1|34165.5|34115.5|34173.6|34116.7|34162.8|34106.6|448
1752022200000|2025-07-09 00:50:00|34168.3|34118.3|34161.8|34111.8|34173.6|34122.5|34160.1|34110.1|344
1752022500000|2025-07-09 00:55:00|34158.7|34108.7|34168.7|34118.7|34180.8|34125.1|34158.7|34108|436
1752022800000|2025-07-09 01:00:00|34168.8|34118.8|34167.3|34117.3|34174|34120.4|34161.8|34108.4|345
1752023100000|2025-07-09 01:05:00|34166.1|34116.1|34181.3|34131.3|34181.6|34131.6|34164.3|34114.3|276
1752023400000|2025-07-09 01:10:00|34181.1|34131.1|34184.1|34127|34194.6|34142.4|34179.8|34126.9|452
1752023700000|2025-07-09 01:15:00|34183.9|34126.6|34175.8|34125.8|34183.9|34131.7|34173.4|34121.6|278
1752024000000|2025-07-09 01:20:00|34175.7|34125.7|34165.8|34115.8|34175.9|34125.9|34163.9|34113.9|260
1752024300000|2025-07-09 01:25:00|34166.9|34116.9|34175.3|34125.3|34175.3|34125.3|34162.9|34112.9|226
1752024600000|2025-07-09 01:30:00|34175.5|34125.5|34165.2|34115.2|34189.2|34130.1|34163.7|34113.7|286
1752024900000|2025-07-09 01:35:00|34165.3|34115.3|34166.6|34116.6|34171.2|34121.2|34163.9|34113.9|207
1752025200000|2025-07-09 01:40:00|34166.5|34116.5|34174|34124|34175.2|34125.2|34163.8|34113.8|297
1752025500000|2025-07-09 01:45:00|34173.8|34123.8|34173.7|34123.7|34179.7|34129.7|34171.6|34121.6|260
1752025800000|2025-07-09 01:50:00|34174|34124|34175.1|34125.1|34179.7|34129.7|34171.2|34121.2|278
1752026100000|2025-07-09 01:55:00|34175.2|34125.2|34178.8|34121.1|34178.9|34128.8|34172.1|34121.1|278
1752026400000|2025-07-09 02:00:00|34177.2|34121.7|34168.6|34118.4|34183.4|34129.8|34167.5|34117.4|335
1752026700000|2025-07-09 02:05:00|34168.8|34118.6|34170.6|34120.6|34170.6|34120.6|34162.1|34112.1|319
1752027000000|2025-07-09 02:10:00|34170.5|34120.5|34168.3|34118.3|34174.6|34124.6|34167.7|34117.7|240
1752027300000|2025-07-09 02:15:00|34168.4|34118.4|34178.1|34128.1|34180.5|34130.5|34168.4|34118.4|239
1752027600000|2025-07-09 02:20:00|34178|34128|34179.8|34129.8|34182.8|34131.6|34176.4|34126.4|226
1752027900000|2025-07-09 02:25:00|34179.9|34129.9|34179.3|34129.3|34181|34131|34175|34125|189
1752028200000|2025-07-09 02:30:00|34179.2|34129.2|34186.4|34136.4|34187.5|34137.5|34179.2|34129.2|189
1752028500000|2025-07-09 02:35:00|34189|34139|34207.6|34157.6|34207.8|34157.8|34185.5|34135.5|295
1752028800000|2025-07-09 02:40:00|34207.8|34157.8|34216.7|34165.1|34221.5|34169.1|34205.6|34155.6|385
1752029100000|2025-07-09 02:45:00|34219.2|34165.2|34223.2|34172.3|34224.2|34172.3|34213.6|34163.6|271
1752029400000|2025-07-09 02:50:00|34222.9|34172.2|34213.2|34163.2|34223.8|34173.2|34211.9|34161.9|275
1752029700000|2025-07-09 02:55:00|34213.1|34163.1|34203.3|34153.3|34213.1|34163.1|34201.9|34151.9|261
1752030000000|2025-07-09 03:00:00|34203.2|34153.2|34221.2|34171.2|34221.3|34171.3|34202.6|34152.6|287
1752030300000|2025-07-09 03:05:00|34221|34170.9|34216.2|34166.2|34227.2|34177.2|34215.8|34165.8|317
1752030600000|2025-07-09 03:10:00|34216.3|34166.3|34218.1|34168.1|34221.4|34171.4|34212.7|34162.7|280
1752030900000|2025-07-09 03:15:00|34217.9|34167.9|34222.4|34172.4|34228.2|34178.2|34217.6|34167.6|255
1752031200000|2025-07-09 03:20:00|34222.2|34172.2|34212.3|34162.3|34224.6|34174.6|34211.6|34161.6|263
1752031500000|2025-07-09 03:25:00|34213.6|34163.6|34217.3|34167.3|34218.2|34168.2|34211.5|34161.5|229
1752031800000|2025-07-09 03:30:00|34217.6|34167.6|34220.5|34170.5|34222.1|34172.1|34216.5|34166.5|176
1752032100000|2025-07-09 03:35:00|34221.3|34171.3|34226.3|34176.3|34226.5|34176.5|34220.6|34170.6|206
1752032400000|2025-07-09 03:40:00|34226.2|34176.2|34219.9|34169.9|34226.8|34176.8|34219|34169|251
1752032700000|2025-07-09 03:45:00|34220|34170|34217|34167|34222.2|34172.2|34216.8|34166.8|200
1752033000000|2025-07-09 03:50:00|34218.6|34168.6|34221.4|34171.4|34223|34173|34214.8|34164.8|231
1752033300000|2025-07-09 03:55:00|34221.5|34171.5|34224.9|34174.9|34225.1|34175.1|34219|34169|179
1752033600000|2025-07-09 04:00:00|34225|34175|34223.4|34173.4|34230.3|34180.3|34217.1|34167.1|325
1752033900000|2025-07-09 04:05:00|34223.5|34173.5|34222.7|34172.7|34227.2|34177.2|34219.9|34169.9|181
1752034200000|2025-07-09 04:10:00|34222.9|34172.9|34221.9|34171.9|34226.1|34176.1|34220.9|34170.9|199
1752034500000|2025-07-09 04:15:00|34221.7|34171.7|34216.4|34166.4|34223.3|34173.3|34214.5|34164.5|165
1752034800000|2025-07-09 04:20:00|34216.3|34166.3|34221|34171|34225.4|34175.4|34214.2|34164.2|202
1752035100000|2025-07-09 04:25:00|34220.8|34170.8|34221.3|34171.3|34224.1|34174.1|34218.4|34168.4|133
1752035400000|2025-07-09 04:30:00|34221.2|34171.2|34210.3|34160.3|34224.7|34174.7|34210.2|34160.2|187
1752035700000|2025-07-09 04:35:00|34210.2|34160.2|34204.2|34154.2|34214.1|34161.7|34199.1|34149.1|341
1752036000000|2025-07-09 04:40:00|34204|34154|34199.5|34149.5|34205.2|34154.3|34192.7|34142.4|431
1752036300000|2025-07-09 04:45:00|34199.3|34149.3|34194.1|34144.1|34207.7|34152.5|34193|34141.2|302
1752036600000|2025-07-09 04:50:00|34194.2|34144.2|34189.6|34139.6|34200.6|34147.3|34183.2|34132.9|366
1752036900000|2025-07-09 04:55:00|34188|34138|34186.1|34135.6|34204.8|34140.5|34184.4|34127|421
1752037200000|2025-07-09 05:00:00|34186|34135.4|34188.6|34138.6|34194.8|34141.9|34183.8|34133.8|333
1752037500000|2025-07-09 05:05:00|34188.5|34138.5|34176.2|34126.2|34190.7|34140.7|34167|34117|459
1752037800000|2025-07-09 05:10:00|34176.3|34126.3|34182.5|34132.5|34185.3|34135.3|34175.2|34125.2|265
1752038100000|2025-07-09 05:15:00|34182.6|34132.6|34175.2|34125.2|34182.6|34132.6|34172.4|34122.4|297
1752038400000|2025-07-09 05:20:00|34172.3|34122.3|34178.5|34128.5|34180.8|34130.8|34161.4|34111.4|398
1752038700000|2025-07-09 05:25:00|34178.6|34128.6|34180.4|34130.4|34183.4|34133.4|34175.2|34125.2|294
1752039000000|2025-07-09 05:30:00|34180.3|34130.3|34180.7|34130.7|34184.3|34134.3|34173.6|34123.6|254
1752039300000|2025-07-09 05:35:00|34180.8|34130.8|34176|34126|34183.8|34133.8|34171.3|34121.3|269
1752039600000|2025-07-09 05:40:00|34176.1|34126.1|34162.6|34112.6|34177.6|34127.6|34158.7|34108.3|355
1752039900000|2025-07-09 05:45:00|34162.5|34112.5|34171|34121|34174.4|34123.5|34161.9|34111.9|281
1752040200000|2025-07-09 05:50:00|34170.9|34120.9|34169.4|34119.4|34178.5|34126.2|34164.9|34114.2|346
1752040500000|2025-07-09 05:55:00|34169.6|34119.6|34176.4|34118.1|34181.5|34124.3|34169|34115.3|340
1752040800000|2025-07-09 06:00:00|34176.5|34117.8|34180|34130|34189.4|34139.4|34163.5|34113.5|422
1752041100000|2025-07-09 06:05:00|34180.1|34130.1|34174.6|34154.6|34183.2|34156.8|34168.6|34127.1|317
1752041400000|2025-07-09 06:10:00|34174.8|34154.8|34174.9|34154.9|34180|34160|34173|34153|311
1752041700000|2025-07-09 06:15:00|34173.9|34153.9|34180.9|34160.9|34183.2|34163.2|34173.8|34153.8|315
1752042000000|2025-07-09 06:20:00|34181.3|34161.3|34195.5|34145.5|34195.7|34164.2|34172.6|34142.3|464
1752042300000|2025-07-09 06:25:00|34194.3|34144.3|34188.9|34168.9|34205.9|34171.3|34177.1|34144.1|592
1752042600000|2025-07-09 06:30:00|34188.3|34168.3|34173.7|34153.7|34191.2|34170.7|34170.3|34140.3|534
1752042900000|2025-07-09 06:35:00|34170.7|34150.7|34164.4|34144.4|34173.7|34153.7|34163.4|34143.4|584
1752043200000|2025-07-09 06:40:00|34164.3|34144.3|34159.4|34139.4|34172.6|34152.6|34158.8|34138.8|540
1752043500000|2025-07-09 06:45:00|34158.8|34138.8|34142.9|34122.9|34160.3|34140.3|34137.7|34102.3|343
1752043800000|2025-07-09 06:50:00|34142.5|34122.5|34128|34108|34142.5|34122.5|34124.7|34090.4|342
1752044100000|2025-07-09 06:55:00|34127.9|34107.9|34114.7|34094.7|34139.6|34119.6|34111.4|34091.4|472
1752044400000|2025-07-09 07:00:00|34113.2|34093.2|34121.3|34101.3|34123.7|34103.7|34102.6|34082.6|410
1752044700000|2025-07-09 07:05:00|34120.9|34100.9|34132.1|34112.1|34135.4|34115.4|34119.9|34099.9|295
1752045000000|2025-07-09 07:10:00|34132|34112|34135.1|34115.1|34143.8|34123.8|34125.9|34105.9|372
1752045300000|2025-07-09 07:15:00|34134.5|34114.5|34120.5|34100.5|34134.5|34114.5|34114.5|34094.5|296
1752045600000|2025-07-09 07:20:00|34119.6|34099.6|34114.6|34094.6|34123.2|34103.2|34113.1|34093.1|177
1752045900000|2025-07-09 07:25:00|34115.4|34095.4|34129|34109|34131.2|34111.2|34114.9|34094.9|281
1752046200000|2025-07-09 07:30:00|34128.8|34108.8|34139.4|34119.4|34141.7|34121.7|34121|34101|294
1752046500000|2025-07-09 07:35:00|34139.5|34119.5|34170.6|34150.6|34171.2|34151.2|34138.6|34118.6|284
1752046800000|2025-07-09 07:40:00|34171.4|34151.4|34168.6|34148.6|34184.1|34164.1|34162.8|34142.8|358
1752047100000|2025-07-09 07:45:00|34168.7|34148.7|34171.9|34151.9|34173.1|34153.1|34164.3|34144.3|297
1752047400000|2025-07-09 07:50:00|34172.1|34152.1|34183.4|34163.4|34191.8|34171.8|34170.2|34150.2|349
1752047700000|2025-07-09 07:55:00|34182.9|34162.9|34181.9|34161.9|34198.9|34178.9|34167.4|34147.4|536
1752048000000|2025-07-09 08:00:00|34182.5|34162.5|34191.4|34171.4|34205|34180.6|34174.3|34152.6|553
1752048300000|2025-07-09 08:05:00|34191.9|34171.9|34206.6|34186.6|34213.5|34193.5|34186|34166|430
1752048600000|2025-07-09 08:10:00|34206|34186|34196.4|34176.4|34210.5|34190.5|34184.3|34164.3|332
1752048900000|2025-07-09 08:15:00|34196.5|34176.5|34204.7|34184.7|34217.9|34197.9|34196.5|34176.5|313
1752049200000|2025-07-09 08:20:00|34205.4|34185.4|34193.5|34173.5|34210|34190|34190.7|34170.7|238
1752049500000|2025-07-09 08:25:00|34193.6|34173.6|34187.8|34167.8|34205|34185|34187|34167|288
1752049800000|2025-07-09 08:30:00|34187.7|34167.7|34173.6|34153.6|34187.7|34167.7|34170.1|34150.1|377
1752050100000|2025-07-09 08:35:00|34172.7|34152.7|34170.8|34150.8|34179.4|34159.4|34166|34146|119
1752050400000|2025-07-09 08:40:00|34171.6|34151.6|34181.4|34161.4|34184.3|34164.3|34168.6|34148.6|167
1752050700000|2025-07-09 08:45:00|34182.1|34162.1|34186|34166|34186.5|34166.5|34174.9|34154.9|232
1752051000000|2025-07-09 08:50:00|34186.4|34166.4|34211.5|34191.5|34213.7|34193.7|34183.6|34163.6|280
1752051300000|2025-07-09 08:55:00|34211.8|34191.8|34212.6|34192.6|34217.5|34197.5|34199.3|34179.3|314
1752051600000|2025-07-09 09:00:00|34211.7|34191.7|34185.8|34165.8|34212.1|34192.1|34185.7|34165.7|302
1752051900000|2025-07-09 09:05:00|34185.9|34165.9|34184|34164|34195.1|34175.1|34184|34164|232
1752052200000|2025-07-09 09:10:00|34185.5|34165.5|34187.4|34167.4|34188.3|34168.3|34179.8|34159.8|248
1752052500000|2025-07-09 09:15:00|34187.6|34167.6|34193.9|34173.9|34199.5|34179.5|34187.1|34167.1|230
1752052800000|2025-07-09 09:20:00|34193.1|34173.1|34201.6|34181.6|34202.3|34182.3|34192.2|34172.2|263
1752053100000|2025-07-09 09:25:00|34201.5|34181.5|34208.5|34188.5|34209.2|34189.2|34199.4|34179.4|231
1752053400000|2025-07-09 09:30:00|34208.4|34188.4|34211.5|34191.5|34212.7|34192.7|34201.4|34181.4|239
1752053700000|2025-07-09 09:35:00|34211.3|34191.3|34206.9|34186.9|34216.6|34196.6|34206.9|34186.9|220
1752054000000|2025-07-09 09:40:00|34207.5|34187.5|34211.4|34191.4|34212.3|34192.3|34202.6|34182.6|240
1752054300000|2025-07-09 09:45:00|34211.2|34191.2|34202.5|34182.5|34214.1|34194.1|34202.1|34182.1|185
1752054600000|2025-07-09 09:50:00|34203|34183|34194.6|34174.6|34203.5|34183.5|34188.6|34168.6|197
1752054900000|2025-07-09 09:55:00|34192.9|34172.9|34196.5|34176.5|34200.2|34180.2|34185.6|34165.6|304
1752055200000|2025-07-09 10:00:00|34196.4|34176.4|34185.1|34165.1|34199.7|34179.7|34181.4|34161.4|272
1752055500000|2025-07-09 10:05:00|34185|34165|34183.8|34163.8|34191.2|34171.2|34180.1|34160.1|250
1752055800000|2025-07-09 10:10:00|34183.9|34163.9|34185.1|34165.1|34193|34173|34180.9|34160.9|311
1752056100000|2025-07-09 10:15:00|34184.2|34164.2|34180.3|34160.3|34184.5|34164.5|34177.3|34157.3|312
1752056400000|2025-07-09 10:20:00|34180.4|34160.4|34194.1|34174.1|34197.9|34177.9|34180.3|34160.3|350
1752056700000|2025-07-09 10:25:00|34195.1|34175.1|34192|34172|34199.1|34179.1|34187.6|34167.6|267
1752057000000|2025-07-09 10:30:00|34192.2|34172.2|34199.6|34179.6|34200.3|34180.3|34190.7|34170.7|277
1752057300000|2025-07-09 10:35:00|34199.4|34179.4|34225.5|34205.5|34226.8|34206.8|34199.4|34179.4|368
1752057600000|2025-07-09 10:40:00|34225.6|34205.6|34230.6|34210.6|34234.3|34214.3|34222.2|34202.2|383
1752057900000|2025-07-09 10:45:00|34230.2|34210.2|34227.4|34207.4|34231.8|34211.8|34223.5|34203.5|245
1752058200000|2025-07-09 10:50:00|34227.3|34207.3|34227.6|34207.6|34230.2|34210.2|34220.6|34200.6|353
1752058500000|2025-07-09 10:55:00|34227.7|34207.7|34230.1|34210.1|34232.3|34212.3|34218.9|34198.9|258
1752058800000|2025-07-09 11:00:00|34231.1|34211.1|34234.5|34214.5|34236.9|34216.9|34228.8|34208.8|267
1752059100000|2025-07-09 11:05:00|34234.6|34214.6|34225.7|34205.7|34234.6|34214.6|34224.9|34204.9|166
1752059400000|2025-07-09 11:10:00|34225.6|34205.6|34226.3|34206.3|34226.3|34206.3|34220.2|34200.2|171
1752059700000|2025-07-09 11:15:00|34226.2|34206.2|34233.4|34213.4|34234.9|34214.9|34226.2|34206.2|189
1752060000000|2025-07-09 11:20:00|34233.2|34213.2|34227.6|34207.6|34234.8|34214.8|34225.2|34205.2|254
1752060300000|2025-07-09 11:25:00|34227.5|34207.5|34229.5|34209.5|34230|34210|34221.9|34201.9|259
1752060600000|2025-07-09 11:30:00|34229.4|34209.4|34215.9|34195.9|34230.7|34209.4|34213.9|34180.3|331
1752060900000|2025-07-09 11:35:00|34215.5|34195.5|34211.3|34191.3|34217.7|34197.7|34209.6|34189.6|406
1752061200000|2025-07-09 11:40:00|34211.2|34191.2|34210|34190|34218.5|34198.5|34209.6|34189.6|298
1752061500000|2025-07-09 11:45:00|34209.9|34189.9|34213.2|34193.2|34213.9|34193.9|34206.3|34186.3|247
1752061800000|2025-07-09 11:50:00|34213.3|34193.3|34236.4|34216.4|34237.3|34217.3|34211.6|34191.6|268
1752062100000|2025-07-09 11:55:00|34237.1|34217.1|34252.7|34232.7|34255.8|34235.8|34236.7|34216.7|369
1752062400000|2025-07-09 12:00:00|34251.8|34231.8|34235.6|34215.6|34251.8|34231.8|34227.4|34207.4|341
1752062700000|2025-07-09 12:05:00|34236|34216|34219.4|34199.4|34236.1|34216.1|34216.4|34196.4|368
1752063000000|2025-07-09 12:10:00|34219.6|34199.6|34211.7|34191.7|34230.8|34210.8|34210|34190|546
1752063300000|2025-07-09 12:15:00|34211.8|34191.8|34182.3|34162.3|34212|34192|34167.4|34147.4|736
1752063600000|2025-07-09 12:20:00|34182.7|34162.7|34189.4|34169.4|34197.2|34177.2|34176.4|34156.4|721
1752063900000|2025-07-09 12:25:00|34189.5|34169.5|34192.9|34172.9|34201.9|34181.9|34188.6|34168.6|600
1752064200000|2025-07-09 12:30:00|34192.4|34172.4|34189.1|34169.1|34210.3|34190.3|34187.7|34167.7|481
1752064500000|2025-07-09 12:35:00|34188.8|34168.8|34195.2|34175.2|34207.1|34187.1|34184.1|34164.1|476
1752064800000|2025-07-09 12:40:00|34195.1|34175.1|34194.3|34174.3|34202.5|34182.5|34187.2|34167.2|651
1752065100000|2025-07-09 12:45:00|34194.5|34174.5|34182.9|34162.9|34195.6|34175.6|34181.1|34161.1|665
1752065400000|2025-07-09 12:50:00|34182.8|34162.8|34146.1|34126.1|34182.9|34162.9|34144.7|34124.7|525
1752065700000|2025-07-09 12:55:00|34145.6|34125.6|34133.9|34113.9|34152.6|34132.6|34133.3|34113.3|548
1752066000000|2025-07-09 13:00:00|34132.8|34112.8|34136.4|34116.4|34136.9|34116.9|34127.2|34107.2|384
1752066300000|2025-07-09 13:05:00|34136.6|34116.6|34144.9|34124.9|34156.6|34136.6|34136|34116|328
1752066600000|2025-07-09 13:10:00|34144.5|34124.5|34124.4|34104.4|34144.5|34124.5|34107|34087|425
1752066900000|2025-07-09 13:15:00|34125.4|34105.4|34123.9|34103.9|34129.1|34109.1|34110|34090|177
1752067200000|2025-07-09 13:20:00|34124.8|34104.8|34139.6|34119.6|34139.6|34119.6|34124.6|34104.6|118
1752067500000|2025-07-09 13:25:00|34140.6|34120.6|34135.1|34115.1|34144.3|34124.3|34129.1|34109.1|140
1752067800000|2025-07-09 13:30:00|34134.2|34114.2|34125.8|34105.8|34140.7|34120.7|34123.5|34103.5|400
1752068100000|2025-07-09 13:35:00|34125.4|34105.4|34144.9|34124.9|34145.5|34125.5|34119.3|34099.3|566
1752068400000|2025-07-09 13:40:00|34145.2|34125.2|34143.3|34123.3|34148.2|34128.2|34140.5|34120.5|499
1752068700000|2025-07-09 13:45:00|34143.4|34123.4|34159.2|34139.2|34168.4|34148.4|34143.2|34123.2|399
1752069000000|2025-07-09 13:50:00|34159.5|34139.5|34188.5|34168.5|34188.8|34168.8|34156|34136|409
1752069300000|2025-07-09 13:55:00|34188.6|34168.6|34190.2|34170.2|34195.6|34175.6|34181.8|34161.8|274
1752069600000|2025-07-09 14:00:00|34205.5|34155.5|34195.6|34175.6|34205.8|34178.3|34182.7|34147.3|394
1752069900000|2025-07-09 14:05:00|34195.5|34175.5|34177|34157|34197.7|34177.7|34169.5|34149.5|433
1752070200000|2025-07-09 14:10:00|34176.9|34156.9|34156|34136|34182.2|34162.2|34154.8|34134.8|465
1752070500000|2025-07-09 14:15:00|34156.5|34136.5|34144.7|34124.7|34157.6|34137.6|34130.1|34110.1|461
1752070800000|2025-07-09 14:20:00|34144.9|34124.9|34136.5|34116.5|34149.4|34129.4|34133.6|34113.6|443
1752071100000|2025-07-09 14:25:00|34136.6|34116.6|34149.6|34129.6|34151.8|34131.8|34134.8|34114.8|404
1752071400000|2025-07-09 14:30:00|34149|34129|34153.7|34133.7|34157.8|34137.8|34148.7|34128.7|423
1752071700000|2025-07-09 14:35:00|34153.6|34133.6|34146.5|34126.5|34161.4|34141.4|34146.3|34126.3|401
1752072000000|2025-07-09 14:40:00|34146.3|34126.3|34151.1|34131.1|34163.8|34143.8|34145.7|34125.7|575
1752072300000|2025-07-09 14:45:00|34151.6|34131.6|34157.6|34137.6|34166.4|34146.4|34151.6|34131.6|421
1752072600000|2025-07-09 14:50:00|34156.6|34136.6|34156.2|34136.2|34162.2|34142.2|34149.2|34129.2|364
1752072900000|2025-07-09 14:55:00|34156.4|34136.4|34147.9|34127.9|34172.6|34138|34138.6|34113.8|617
1752073200000|2025-07-09 15:00:00|34147.8|34127.8|34148.8|34128.8|34153.7|34133.7|34143.4|34123.4|535
1752073500000|2025-07-09 15:05:00|34149.2|34129.2|34157.2|34137.2|34159.6|34139.6|34146.6|34126.6|511
1752073800000|2025-07-09 15:10:00|34156.8|34136.8|34169.4|34149.4|34169.9|34149.9|34156.7|34136.7|508
1752074100000|2025-07-09 15:15:00|34168.8|34148.8|34169.2|34149.2|34171.1|34151.1|34164.4|34144.4|595
1752074400000|2025-07-09 15:20:00|34170.6|34150.6|34166.9|34146.9|34179.7|34159.7|34165.8|34145.8|632
1752074700000|2025-07-09 15:25:00|34166.7|34146.7|34164.2|34144.2|34171.1|34151.1|34162.7|34142.7|371
1752075000000|2025-07-09 15:30:00|34164.5|34144.5|34163|34143|34171.3|34151.3|34161.4|34141.4|254
1752075300000|2025-07-09 15:35:00|34163.4|34143.4|34174.9|34124.9|34175.1|34143.4|34152.1|34118.6|305
1752075600000|2025-07-09 15:40:00|34175|34125|34152.7|34132.7|34176.2|34141.8|34150.9|34122.1|299
1752075900000|2025-07-09 15:45:00|34152.5|34132.5|34155.8|34135.8|34159.2|34139.2|34147.3|34127.3|357
1752076200000|2025-07-09 15:50:00|34155.2|34135.2|34162.9|34142.9|34165.2|34145.2|34152.5|34132.5|333
1752076500000|2025-07-09 15:55:00|34162.1|34142.1|34164.2|34144.2|34167.6|34147.6|34161.7|34141.7|386
1752076800000|2025-07-09 16:00:00|34164.3|34144.3|34159.3|34139.3|34164.5|34144.5|34153.6|34133.6|443
1752077100000|2025-07-09 16:05:00|34158.4|34138.4|34158.7|34138.7|34162.4|34142.4|34154.4|34134.4|397
1752077400000|2025-07-09 16:10:00|34158.3|34138.3|34174.9|34124.9|34178.3|34139.2|34154.1|34119.2|417
1752077700000|2025-07-09 16:15:00|34174.8|34124.8|34160.1|34140.1|34174.8|34140.4|34153.5|34119.5|451
1752078000000|2025-07-09 16:20:00|34159.3|34139.3|34166.5|34146.5|34169.1|34149.1|34159.2|34139.2|442
1752078300000|2025-07-09 16:25:00|34167.7|34147.7|34175|34155|34177.7|34157.7|34161.3|34141.3|406
1752078600000|2025-07-09 16:30:00|34174.8|34154.8|34169.3|34149.3|34176.5|34156.5|34165.3|34145.3|273
1752078900000|2025-07-09 16:35:00|34168.8|34148.8|34167.1|34147.1|34172.2|34152.2|34164.6|34144.6|342
1752079200000|2025-07-09 16:40:00|34166.8|34146.8|34159.3|34139.3|34167.2|34147.2|34157.8|34137.8|368
1752079500000|2025-07-09 16:45:00|34159.4|34139.4|34159.7|34139.7|34163.8|34143.8|34157.5|34137.5|312
1752079800000|2025-07-09 16:50:00|34160.2|34140.2|34158.8|34138.8|34166.3|34146.3|34158.7|34138.7|328
1752080100000|2025-07-09 16:55:00|34158.1|34138.1|34161.4|34141.4|34163.8|34143.8|34157.8|34137.8|371
1752080400000|2025-07-09 17:00:00|34162.8|34142.8|34164|34144|34180|34145.6|34159.4|34120.7|358
1752080700000|2025-07-09 17:05:00|34164.1|34144.1|34153.8|34133.8|34164.9|34144.9|34151.7|34131.7|323
1752081000000|2025-07-09 17:10:00|34153.2|34133.2|34152.3|34132.3|34167.5|34134.7|34144.9|34113.8|352
1752081300000|2025-07-09 17:15:00|34152.9|34132.9|34151.8|34131.8|34156.6|34136.6|34149.1|34129.1|270
1752081600000|2025-07-09 17:20:00|34152|34132|34152.9|34132.9|34155.6|34135.6|34150.4|34130.4|223
1752081900000|2025-07-09 17:25:00|34152.8|34132.8|34154.1|34134.1|34155.1|34135.1|34151.2|34131.2|213
1752082200000|2025-07-09 17:30:00|34154.6|34134.6|34158|34138|34158.5|34138.5|34152.4|34132.4|261
1752082500000|2025-07-09 17:35:00|34158.2|34138.2|34162.5|34142.5|34180.7|34147.3|34155.2|34128.4|380
1752082800000|2025-07-09 17:40:00|34162.4|34142.4|34178.3|34128.3|34183|34146.2|34161.7|34127.7|216
1752083100000|2025-07-09 17:45:00|34162.9|34142.9|34158.1|34138.1|34164|34144|34157.1|34137.1|163
1752083400000|2025-07-09 17:50:00|34158.5|34138.5|34153.4|34133.4|34160|34140|34151.7|34131.7|358
1752083700000|2025-07-09 17:55:00|34153.5|34133.5|34178.5|34098.4|34196.7|34140.4|34153.5|34087.9|273
1752084000000|2025-07-09 18:00:00|34190.2|34087.7|34143.9|34093.9|34202.1|34120.4|34143.3|34087.7|502
1752084300000|2025-07-09 18:05:00|34144.5|34094.5|34140.5|34090.5|34152.5|34102.5|34135.4|34085.4|558
1752084600000|2025-07-09 18:10:00|34140.7|34090.7|34134.6|34084.6|34148.1|34098.1|34132.9|34082.9|592
1752084900000|2025-07-09 18:15:00|34134.2|34084.2|34136.2|34086.2|34146.5|34096.5|34133.7|34083.7|459
1752085200000|2025-07-09 18:20:00|34136.4|34086.4|34139.4|34089.4|34140.9|34090.9|34134.7|34084.7|480
1752085500000|2025-07-09 18:25:00|34139.5|34089.5|34137.7|34087.7|34140.3|34090.3|34135.4|34085.4|403
1752085800000|2025-07-09 18:30:00|34137.8|34087.8|34140.6|34090.6|34141.8|34105.3|34124.9|34086.9|386
1752086100000|2025-07-09 18:35:00|34140.7|34090.7|34150.8|34100.8|34153.3|34103.3|34139.9|34089.9|450
1752086400000|2025-07-09 18:40:00|34150.5|34100.5|34157.4|34107.4|34160.5|34110.5|34149.7|34099.7|438
1752086700000|2025-07-09 18:45:00|34157.5|34107.5|34151.3|34101.3|34158.2|34108.2|34148.8|34098.8|380
1752087000000|2025-07-09 18:50:00|34151.2|34101.2|34144.2|34124.2|34162.6|34124.6|34143.9|34098.5|445
1752087300000|2025-07-09 18:55:00|34144.5|34124.5|34138|34118|34160.5|34125|34131.7|34098|607
1752087600000|2025-07-09 19:00:00|34137.8|34117.8|34155.7|34105.7|34158.8|34118.8|34133.7|34102.8|296
1752087900000|2025-07-09 19:05:00|34156.4|34106.4|34154.3|34104.3|34157.6|34107.6|34149.6|34099.6|268
1752088200000|2025-07-09 19:10:00|34153.6|34103.6|34148.2|34098.2|34154.7|34104.7|34146.6|34096.6|266
1752088500000|2025-07-09 19:15:00|34148|34098|34139.7|34089.7|34149.4|34114.5|34125.1|34086.7|340
1752088800000|2025-07-09 19:20:00|34139.6|34089.6|34121.2|34101.2|34139.8|34102.3|34119.4|34083.8|324
1752089100000|2025-07-09 19:25:00|34121.1|34101.1|34114.6|34094.6|34121.6|34101.6|34111.4|34091.4|342
1752089400000|2025-07-09 19:30:00|34115.3|34095.3|34121.6|34101.6|34136.8|34104.2|34114.1|34085.3|337
1752089700000|2025-07-09 19:35:00|34121.5|34101.5|34111.6|34091.6|34128.7|34101.5|34110.1|34075.6|298
1752090000000|2025-07-09 19:40:00|34111.5|34091.5|34110.9|34090.9|34113.5|34093.5|34108.5|34088.5|224
1752090300000|2025-07-09 19:45:00|34110.8|34090.8|34113.1|34093.1|34115.5|34095.5|34108.8|34088.8|191
1752090600000|2025-07-09 19:50:00|34111.6|34091.6|34112.8|34092.8|34116.1|34096.1|34111.4|34091.4|189
1752090900000|2025-07-09 19:55:00|34113.5|34093.5|34117.5|34097.5|34139.8|34100.4|34113.5|34081.3|269
1752091200000|2025-07-09 20:00:00|34119.1|34099.1|34125|34075|34133.1|34100.6|34112.2|34063.7|134
1752091500000|2025-07-09 20:05:00|34125.7|34075.7|34133.1|34076.8|34134.6|34079.8|34124.1|34073.3|343
1752091800000|2025-07-09 20:10:00|34134.2|34075.9|34132.3|34077.1|34136.5|34082.2|34130|34075|228
1752092100000|2025-07-09 20:15:00|34131.9|34077.5|34135.4|34074.1|34152.3|34080.7|34129.5|34057.1|246
1752092400000|2025-07-09 20:20:00|34135.3|34074.2|34144.3|34093.3|34155.6|34094.4|34134.5|34065.9|1023
1752092700000|2025-07-09 20:25:00|34144.4|34093.2|34130.2|34080.2|34147.5|34093.8|34122.6|34072.5|523
1752093000000|2025-07-09 20:30:00|34130.1|34080.1|34135.6|34085.6|34150|34090.7|34123.3|34073.3|436
1752093300000|2025-07-09 20:35:00|34136|34086|34127.3|34077.3|34138.3|34088.3|34124.2|34074.2|352
1752093600000|2025-07-09 20:40:00|34126.9|34076.9|34119.2|34069.2|34127.2|34077.2|34117.5|34067.5|301
1752093900000|2025-07-09 20:45:00|34119.1|34069.1|34119.1|34053.6|34129.9|34070.3|34109.8|34048.8|380
1752094200000|2025-07-09 20:50:00|34116.8|34054.3|34116.1|34059.5|34116.8|34062.4|34109.7|34051.4|299
1752094500000|2025-07-09 20:55:00|34116.2|34059.7|34154.2|34034.2|34154.2|34060|34115|34013|376
1752094800000|2025-07-09 21:00:00|34150.9|34030.9|34159|34039|34159|34039|34150.9|34030.9|2
1752095100000|2025-07-09 21:05:00|34165.1|34045.1|34170.5|34050.5|34189|34069|34164.4|34044.4|83
1752095400000|2025-07-09 21:10:00|34176.5|34056.5|34168|34048|34176.5|34056.5|34165.8|34045.8|156
1752095700000|2025-07-09 21:15:00|34166.4|34046.4|34172.3|34052.3|34173.7|34053.7|34166.4|34046.4|144
1752096000000|2025-07-09 21:20:00|34173.4|34053.4|34169.9|34049.9|34174.5|34054.5|34169.8|34049.8|71
1752096300000|2025-07-09 21:25:00|34169.7|34049.7|34169.5|34049.5|34169.9|34049.9|34167.6|34047.6|33
1752096600000|2025-07-09 21:30:00|34169.6|34049.6|34169.4|34049.4|34171.4|34051.4|34168.5|34048.5|69
1752096900000|2025-07-09 21:35:00|34168.9|34048.9|34166.3|34046.3|34169.6|34049.6|34166.2|34046.2|89
1752097200000|2025-07-09 21:40:00|34166.2|34046.2|34164.6|34044.6|34167.7|34047.7|34163.4|34043.4|92
1752097500000|2025-07-09 21:45:00|34164.8|34044.8|34166.2|34046.2|34166.7|34046.7|34164.6|34044.6|89
1752097800000|2025-07-09 21:50:00|34165.2|34045.2|34165.9|34045.9|34166.6|34046.6|34164.2|34044.2|76
1752098100000|2025-07-09 21:55:00|34166.5|34046.5|34155.2|34035.2|34171.3|34051.3|34152.4|34032.4|179
1752098400000|2025-07-09 22:00:00|34156.3|34036.3|34147.9|34027.9|34162|34042|34145.2|34025.2|158
1752098700000|2025-07-09 22:05:00|34146.1|34026.1|34150|34030|34151.5|34031.5|34145.5|34025.5|137
1752099000000|2025-07-09 22:10:00|34149.7|34029.7|34147.2|34027.2|34154.2|34034.2|34145.9|34025.9|212
1752099300000|2025-07-09 22:15:00|34147.3|34027.3|34147|34027|34149.6|34029.6|34145.7|34025.7|129
1752099600000|2025-07-09 22:20:00|34146.3|34026.3|34150.2|34030.2|34151|34031|34144.3|34024.3|177
1752099900000|2025-07-09 22:25:00|34150.3|34030.3|34146.4|34026.4|34151|34031|34144.1|34024.1|157
1752100200000|2025-07-09 22:30:00|34146.5|34026.5|34146.1|34026.1|34149.5|34029.5|34145.8|34025.8|86
1752100500000|2025-07-09 22:35:00|34146|34026|34146.5|34026.5|34150.6|34030.6|34145.2|34025.2|113
1752100800000|2025-07-09 22:40:00|34146.4|34026.4|34148.9|34028.9|34152.8|34032.8|34145.5|34025.5|180
1752101100000|2025-07-09 22:45:00|34148.8|34028.8|34146.2|34026.2|34149.3|34029.3|34145.6|34025.6|89
1752101400000|2025-07-09 22:50:00|34146.1|34026.1|34149.5|34029.5|34151.6|34031.6|34143.8|34023.8|155
1752101700000|2025-07-09 22:55:00|34148.1|34028.1|34148.3|34028.3|34149.8|34029.8|34143.9|34023.9|134
1752102000000|2025-07-09 23:00:00|34146.2|34026.2|34148.2|34028.2|34150.1|34030.1|34143|34023|245
1752102300000|2025-07-09 23:05:00|34149.2|34029.2|34149|34029|34152.1|34032.1|34146.6|34026.6|176
1752102600000|2025-07-09 23:10:00|34148.8|34028.8|34150.1|34030.1|34150.9|34063.5|34130.4|34028.6|117
1752102900000|2025-07-09 23:15:00|34150.7|34030.7|34136|34043.2|34150.7|34063|34120.6|34027.6|169
1752103200000|2025-07-09 23:20:00|34136.1|34043.1|34139.4|34019.4|34147.6|34060.6|34127.2|34019.4|487
1752103500000|2025-07-09 23:25:00|34139.6|34019.6|34125.1|34032.8|34140.7|34035.9|34124.4|34016|229
1752103800000|2025-07-09 23:30:00|34125.2|34032.4|34141.4|34021.4|34142.2|34037.4|34124.6|34017.2|153
1752104100000|2025-07-09 23:35:00|34141.1|34021.1|34118|34024.6|34141.1|34053.1|34117.5|34013.6|467
1752104400000|2025-07-09 23:40:00|34118.2|34023.9|34110.8|34048.1|34135.3|34048.1|34110.8|34011.4|178
1752104700000|2025-07-09 23:45:00|34134.7|34014.7|34127.8|34028.6|34135.3|34033|34121.8|34012.5|242
1752105000000|2025-07-09 23:50:00|34132.4|34012.4|34119.5|34031.6|34133.3|34045.6|34116.5|34009.5|519
1752105300000|2025-07-09 23:55:00|34122.5|34031.4|34106.3|33986.3|34130.8|34033.3|34086.7|33984.9|332
1752105600000|2025-07-10 00:00:00|34105.6|33985.6|34063.8|34013.8|34113.5|34026.9|34062|33985.6|535
1752105900000|2025-07-10 00:05:00|34063.4|34013.4|34051.2|34001.2|34070|34020|34051.1|34000.7|449
1752106200000|2025-07-10 00:10:00|34051.5|34001.5|34052.5|34002.5|34056.6|34006.6|34042.8|33990.1|401
1752106500000|2025-07-10 00:15:00|34052.9|34002.9|34052.4|34001.9|34059.4|34008.8|34051.5|34001.1|264
1752106800000|2025-07-10 00:20:00|34053.1|34001.7|34048.1|33997.5|34057.7|34007.4|34046.5|33993.8|366
1752107100000|2025-07-10 00:25:00|34048.5|33997.7|34049.5|33992|34053.3|34001|34045.2|33988.3|373
1752107400000|2025-07-10 00:30:00|34048.6|33991.2|34051.2|34001.2|34057.6|34002.9|34045|33987.6|357
1752107700000|2025-07-10 00:35:00|34051.1|34001.1|34043.2|33993.2|34056.2|34002.5|34037.8|33985.5|389
1752108000000|2025-07-10 00:40:00|34043.5|33993.5|34045.5|33994.8|34050.3|33996.8|34036.3|33983.7|422
1752108300000|2025-07-10 00:45:00|34045.6|33994.6|34041.9|33991.9|34049.4|33999.4|34039.3|33989.3|315
1752108600000|2025-07-10 00:50:00|34040.2|33990.2|34055.8|34005.8|34064.1|34013.1|34039.4|33989.4|588
1752108900000|2025-07-10 00:55:00|34053.6|34003.6|34052.7|34002.7|34061.6|34011.3|34047.9|33995.1|604
1752109200000|2025-07-10 01:00:00|34053.2|34003.2|34060|34010|34060.6|34010.6|34048.5|33998.5|466
1752109500000|2025-07-10 01:05:00|34059.8|34009.8|34059.8|34009.8|34069.2|34019.2|34050.6|34000.6|673
1752109800000|2025-07-10 01:10:00|34058.3|34008.3|34066|34016|34067.9|34017.9|34057.9|34007.9|457
1752110100000|2025-07-10 01:15:00|34066.1|34016.1|34062.9|34012.9|34068|34017.1|34059.4|34009.4|274
1752110400000|2025-07-10 01:20:00|34063|34013|34071.8|34021.8|34072.3|34022.3|34060.1|34010.1|228
1752110700000|2025-07-10 01:25:00|34072|34022|34070.9|34020.9|34074.2|34024.2|34065.3|34015.3|214
1752111000000|2025-07-10 01:30:00|34070.8|34020.8|34063|34013|34070.8|34020.8|34060.7|34010.7|226
1752111300000|2025-07-10 01:35:00|34064.5|34014.5|34059.7|34009.7|34070.1|34020.1|34058.2|34008.2|208
1752111600000|2025-07-10 01:40:00|34059.6|34009.6|34061.9|34011.9|34063.7|34013.2|34052.6|34002.6|220
1752111900000|2025-07-10 01:45:00|34062|34012|34067.5|34017.5|34068.7|34018.7|34061.9|34011.9|168
1752112200000|2025-07-10 01:50:00|34067.4|34017.4|34063|34013|34067.7|34017.7|34060.4|34010.4|213
1752112500000|2025-07-10 01:55:00|34062.9|34012.9|34063.5|34013.5|34069.5|34019.5|34058.2|34008.2|205
1752112800000|2025-07-10 02:00:00|34063.6|34013.6|34059.8|34009.8|34065.1|34015.1|34053.9|34003.9|226
1752113100000|2025-07-10 02:05:00|34060|34010|34063.9|34013.9|34082.8|34016.5|34058.7|33991|259
1752113400000|2025-07-10 02:10:00|34064.9|34014.9|34056.1|34006.1|34066.8|34015.7|34054.9|34004.9|226
1752113700000|2025-07-10 02:15:00|34057.7|34007.7|34065.4|34015.4|34066.4|34016.4|34055.9|34005.9|190
1752114000000|2025-07-10 02:20:00|34063.6|34013.6|34062.3|34012.3|34065.5|34015.5|34059.9|34009.9|199
1752114300000|2025-07-10 02:25:00|34062.2|34012.2|34062.5|34012.5|34065.2|34015.2|34059.8|34009.8|181
1752114600000|2025-07-10 02:30:00|34062.6|34012.6|34057.2|34007.2|34070.6|34016.3|34056.8|34006.8|227
1752114900000|2025-07-10 02:35:00|34056|34006|34063.7|34013.7|34066.9|34016.9|34051|34000.4|248
1752115200000|2025-07-10 02:40:00|34063.8|34013.8|34071.4|34021.4|34072.7|34022.7|34063.6|34013.6|201
1752115500000|2025-07-10 02:45:00|34071.5|34021.5|34071|34021|34074.1|34024.1|34066.2|34016.2|241
1752115800000|2025-07-10 02:50:00|34071.2|34021.2|34066.1|34016.1|34072.3|34022.3|34064.1|34014.1|182
1752116100000|2025-07-10 02:55:00|34066.2|34016.2|34062.9|34012.9|34069.1|34019.1|34060.6|34010.6|196
1752116400000|2025-07-10 03:00:00|34063|34013|34067.5|34017.5|34070.4|34020.4|34062.8|34012.8|191
1752116700000|2025-07-10 03:05:00|34067.6|34017.6|34067.8|34017.8|34070.6|34020.6|34065.9|34015.9|175
1752117000000|2025-07-10 03:10:00|34067.7|34017.7|34067.9|34017.9|34073.3|34023.3|34065.8|34015.8|187
1752117300000|2025-07-10 03:15:00|34068|34018|34067.8|34017.8|34073.8|34023.8|34067.7|34017.7|143
1752117600000|2025-07-10 03:20:00|34067.9|34017.9|34070.3|34020.3|34070.3|34020.3|34062.6|34012.6|146
1752117900000|2025-07-10 03:25:00|34072.2|34022.2|34079.7|34029.7|34080.3|34030.3|34070.4|34020.4|174
1752118200000|2025-07-10 03:30:00|34080.7|34030.7|34079.1|34029.1|34081.1|34031.1|34074.8|34024.8|151
1752118500000|2025-07-10 03:35:00|34079|34029|34079.5|34029.5|34083.4|34033.4|34074.5|34024.5|153
1752118800000|2025-07-10 03:40:00|34081|34031|34081.9|34031.9|34083|34033|34079.1|34029.1|153
1752119100000|2025-07-10 03:45:00|34082|34032|34074.3|34024.3|34082|34032|34074.3|34024.3|137
1752119400000|2025-07-10 03:50:00|34075|34025|34078.5|34028.5|34084.6|34034.6|34074.3|34024.3|195
1752119700000|2025-07-10 03:55:00|34078.2|34028.2|34081|34031|34081.5|34031.5|34075.8|34025.8|130
1752120000000|2025-07-10 04:00:00|34081.1|34031.1|34082.7|34032.7|34082.9|34032.9|34077.7|34027.7|99
1752120300000|2025-07-10 04:05:00|34082.8|34032.8|34081.2|34031.2|34083.3|34033.3|34079.6|34029.6|152
1752120600000|2025-07-10 04:10:00|34081.3|34031.3|34083.3|34033.3|34083.3|34033.3|34080.6|34030.6|117
1752120900000|2025-07-10 04:15:00|34083.1|34033.1|34081.3|34031.3|34083.5|34033.5|34081.1|34031.1|84
1752121200000|2025-07-10 04:20:00|34081.4|34031.4|34088.7|34038.7|34091.2|34041.2|34078.7|34028.7|174
1752121500000|2025-07-10 04:25:00|34089|34039|34091.1|34041.1|34092.6|34042.6|34089|34039|171
1752121800000|2025-07-10 04:30:00|34091|34041|34095|34045|34097.8|34047.8|34090.9|34040.9|242
1752122100000|2025-07-10 04:35:00|34094.9|34044.9|34088.6|34038.6|34095|34045|34084.9|34034.9|194
1752122400000|2025-07-10 04:40:00|34090.2|34040.2|34083.1|34033.1|34091.2|34041.2|34081.4|34031.4|205
1752122700000|2025-07-10 04:45:00|34084.5|34034.5|34086.8|34036.8|34089.3|34039.3|34081.1|34031.1|190
1752123000000|2025-07-10 04:50:00|34086.9|34036.9|34084|34034|34089.3|34039.3|34082.1|34032.1|175
1752123300000|2025-07-10 04:55:00|34083.9|34033.9|34084|34034|34085|34035|34079.8|34029.8|208
1752123600000|2025-07-10 05:00:00|34084.1|34034.1|34079|34029|34084.2|34034.2|34074.2|34024.2|256
1752123900000|2025-07-10 05:05:00|34079.2|34029.2|34077.2|34027.2|34083.9|34033.9|34074.3|34024.3|291
1752124200000|2025-07-10 05:10:00|34077.1|34027.1|34073|34023|34080.9|34030.9|34071.9|34021.9|298
1752124500000|2025-07-10 05:15:00|34073.7|34023.7|34086.9|34036.9|34094.2|34044.2|34073.7|34023.7|339
1752124800000|2025-07-10 05:20:00|34087.2|34037.2|34088.4|34038.4|34095.1|34045.1|34084.4|34034.4|276
1752125100000|2025-07-10 05:25:00|34088.9|34038.9|34090|34040|34096.2|34046.2|34079.8|34029.8|303
1752125400000|2025-07-10 05:30:00|34088|34038|34076|34026|34089.6|34039.6|34075.5|34025.5|229
1752125700000|2025-07-10 05:35:00|34076.3|34026.3|34082|34032|34088.2|34038.2|34075.7|34025.7|262
1752126000000|2025-07-10 05:40:00|34082.3|34032.3|34087.4|34037.4|34089.6|34039.6|34082.3|34032.3|216
1752126300000|2025-07-10 05:45:00|34087.8|34037.8|34079.4|34029.4|34091.5|34041.5|34079|34029|219
1752126600000|2025-07-10 05:50:00|34079.5|34029.5|34082.2|34032.2|34089.5|34033.6|34078.3|34022.3|220
1752126900000|2025-07-10 05:55:00|34081.3|34031.3|34084.1|34016.9|34096.6|34035.1|34073|34013.3|279
1752127200000|2025-07-10 06:00:00|34085|34015.7|34053.7|34033.7|34091.4|34042.1|34043.6|34008.8|543
1752127500000|2025-07-10 06:05:00|34053.3|34033.3|34041.6|34021.6|34071.6|34034.2|34025.4|33990|544
1752127800000|2025-07-10 06:10:00|34041.2|34021.2|34031|34011|34061.5|34030.1|34029.5|34009.5|524
1752128100000|2025-07-10 06:15:00|34030.4|34010.4|34033.5|34013.5|34048.8|34016.2|34023.4|33989.4|326
1752128400000|2025-07-10 06:20:00|34031.9|34011.9|34057|34007|34083.4|34046.6|34031.1|34002.9|606
1752128700000|2025-07-10 06:25:00|34057.7|34007.7|34050|34030|34068.7|34038.8|34041.8|34003|469
1752129000000|2025-07-10 06:30:00|34050.1|34030.1|34068|34048|34068.6|34048.6|34044.4|34024.4|311
1752129300000|2025-07-10 06:35:00|34067.9|34047.9|34060.2|34040.2|34075.8|34054.4|34057.3|34024.7|280
1752129600000|2025-07-10 06:40:00|34062.2|34042.2|34078.5|34058.5|34078.5|34058.5|34060.3|34040.3|278
1752129900000|2025-07-10 06:45:00|34079.2|34059.2|34064.8|34044.8|34082.8|34062.8|34063.5|34043.5|310
1752130200000|2025-07-10 06:50:00|34064.7|34044.7|34053.3|34033.3|34064.9|34044.9|34053.3|34033.3|260
1752130500000|2025-07-10 06:55:00|34052.8|34032.8|34078.3|34058.3|34078.3|34058.3|34051.9|34031.9|370
1752130800000|2025-07-10 07:00:00|34078|34058|34063|34043|34079.3|34059.3|34055.4|34035.4|511
1752131100000|2025-07-10 07:05:00|34063.1|34043.1|34052.8|34032.8|34064.2|34044.2|34051.7|34031.7|370
1752131400000|2025-07-10 07:10:00|34052.7|34032.7|34062.9|34042.9|34063.1|34043.1|34048.4|34028.4|548
1752131700000|2025-07-10 07:15:00|34062.3|34042.3|34059|34039|34070.8|34050.8|34054.7|34034.7|557
1752132000000|2025-07-10 07:20:00|34058.8|34038.8|34061.3|34041.3|34066.4|34046.4|34056|34036|557
1752132300000|2025-07-10 07:25:00|34060.5|34040.5|34064|34044|34079.2|34046.1|34052.2|34021.3|602
1752132600000|2025-07-10 07:30:00|34064.1|34044.1|34076.6|34026.6|34082.8|34049|34061.3|34020.8|654
1752132900000|2025-07-10 07:35:00|34076.7|34026.7|34062.7|34042.7|34081.3|34046.9|34060.6|34024.5|417
1752133200000|2025-07-10 07:40:00|34062.6|34042.6|34073.7|34053.7|34091.5|34058.3|34059.4|34039|573
1752133500000|2025-07-10 07:45:00|34072.9|34052.9|34055.6|34035.6|34091.9|34059|34051.8|34029.3|558
1752133800000|2025-07-10 07:50:00|34055.8|34035.8|34052.5|34032.5|34061.2|34041.2|34051.9|34031.9|398
1752134100000|2025-07-10 07:55:00|34052.6|34032.6|34043.7|34023.7|34057.4|34037.4|34043.4|34023.4|507
1752134400000|2025-07-10 08:00:00|34043.1|34023.1|34016.2|33996.2|34049.1|34023.2|34011.2|33983|425
1752134700000|2025-07-10 08:05:00|34016.1|33996.1|34027.8|34007.8|34045.3|34020|34013.4|33993.4|269
1752135000000|2025-07-10 08:10:00|34027.9|34007.9|34036|34016|34049.6|34016.7|34022.6|33997.3|345
1752135300000|2025-07-10 08:15:00|34035.9|34015.9|34042.8|34022.8|34045.5|34025.5|34034.4|34014.4|197
1752135600000|2025-07-10 08:20:00|34042.7|34022.7|34034.4|34014.4|34052.8|34032.8|34030.1|33998.9|136
1752135900000|2025-07-10 08:25:00|34036.3|34016.3|34039.6|34019.6|34048.5|34020.4|34028.4|33996.2|460
1752136200000|2025-07-10 08:30:00|34038.9|34018.9|34046.7|33996.7|34046.7|34018.9|34030.3|33993.8|429
1752136500000|2025-07-10 08:35:00|34046.8|33996.8|34049.8|33999.8|34049.9|34013.7|34033.6|33992.4|410
1752136800000|2025-07-10 08:40:00|34049.7|33999.7|34034|34014|34053.6|34016.2|34028.4|33997.5|338
1752137100000|2025-07-10 08:45:00|34033.9|34013.9|34045.4|33995.4|34051.3|34017.4|34032.5|33993.8|320
1752137400000|2025-07-10 08:50:00|34045.2|33995.2|34032.6|34012.6|34048|34014.6|34028.9|33995.2|161
1752137700000|2025-07-10 08:55:00|34032.8|34012.8|34031.5|34011.5|34040.5|34020.5|34031.2|34011.2|353
1752138000000|2025-07-10 09:00:00|34030.5|34010.5|34024|34004|34034.9|34014.9|34021.6|34001.6|234
1752138300000|2025-07-10 09:05:00|34023.4|34003.4|34019.9|33999.9|34024.9|34004.9|34013.8|33993.8|153
1752138600000|2025-07-10 09:10:00|34020|34000|34018.7|33998.7|34023.8|34003.8|34017.3|33997.3|172
1752138900000|2025-07-10 09:15:00|34018.6|33998.6|34014.4|33994.4|34018.6|33998.6|34010|33990|177
1752139200000|2025-07-10 09:20:00|34014.3|33994.3|34016.4|33996.4|34018.8|33998.8|34014.3|33994.3|161
1752139500000|2025-07-10 09:25:00|34016.3|33996.3|34012.4|33992.4|34016.4|33996.4|34012.3|33992.3|231
1752139800000|2025-07-10 09:30:00|34010.6|33990.6|34016.9|33996.9|34022.2|34002.2|34010.5|33990.5|295
1752140100000|2025-07-10 09:35:00|34017.3|33997.3|34020.4|34000.4|34027|34007|34016.3|33996.3|272
1752140400000|2025-07-10 09:40:00|34020.3|34000.3|34013.4|33993.4|34020.3|34000.3|34009.7|33989.7|282
1752140700000|2025-07-10 09:45:00|34013|33993|34014.5|33994.5|34015|33995|34008.9|33988.9|237
1752141000000|2025-07-10 09:50:00|34014.6|33994.6|34018.2|33998.2|34018.7|33998.7|34010.5|33990.5|282
1752141300000|2025-07-10 09:55:00|34018.7|33998.7|34043|34023|34044|34024|34018.7|33989.7|378
1752141600000|2025-07-10 10:00:00|34041.4|34021.4|34037|34017|34043.3|34023.3|34033.9|34013.9|406
1752141900000|2025-07-10 10:05:00|34037.7|34017.7|34033.1|34013.1|34039|34019|34030.1|34010.1|328
1752142200000|2025-07-10 10:10:00|34035.2|34015.2|34035.8|34015.8|34036|34016|34030.1|34010.1|242
1752142500000|2025-07-10 10:15:00|34035.7|34015.7|34034.4|34014.4|34036|34016|34030.5|34010.5|283
1752142800000|2025-07-10 10:20:00|34034.3|34014.3|34028.5|34008.5|34036.3|34016.3|34027.3|34007.3|371
1752143100000|2025-07-10 10:25:00|34029.3|34009.3|34022.2|34002.2|34029.9|34009.9|34020.2|34000.2|554
1752143400000|2025-07-10 10:30:00|34021.3|34001.3|34020.7|34000.7|34036.8|34004|34016.3|33985.3|573
1752143700000|2025-07-10 10:35:00|34020.9|34000.9|34007.9|33987.9|34031|34002.5|34004.6|33970.6|535
1752144000000|2025-07-10 10:40:00|34006.9|33986.9|34011|33991|34047|33993|34005.7|33948|172
1752144300000|2025-07-10 10:45:00|34011.1|33991.1|34006.9|33986.9|34013.2|33993.2|34002|33982|255
1752144600000|2025-07-10 10:50:00|34006.8|33986.8|34012.5|33992.5|34013.4|33993.4|34006|33986|298
1752144900000|2025-07-10 10:55:00|34012.6|33992.6|33998|33978|34017.2|33997.2|33996|33976|402
1752145200000|2025-07-10 11:00:00|33997.9|33977.9|34003.5|33983.5|34006|33986|33991.4|33971.4|312
1752145500000|2025-07-10 11:05:00|34003.3|33983.3|34012.6|33992.6|34014.3|33994.3|33998.3|33978.3|225
1752145800000|2025-07-10 11:10:00|34012.7|33992.7|34027.3|34007.3|34035.2|34015.2|34010.1|33990.1|288
1752146100000|2025-07-10 11:15:00|34026.3|34006.3|34029.7|34009.7|34031.6|34011.6|34023.3|34003.3|388
1752146400000|2025-07-10 11:20:00|34029.8|34009.8|34029|34009|34031.1|34011.1|34024.4|34004.4|256
1752146700000|2025-07-10 11:25:00|34028.5|34008.5|34034.5|34014.5|34036.1|34016.1|34019|33999|405
1752147000000|2025-07-10 11:30:00|34035.1|34015.1|34047.1|34027.1|34054|34034|34033.9|34013.9|496
1752147300000|2025-07-10 11:35:00|34045.9|34025.9|34049.2|34029.2|34055.1|34035.1|34044.8|34024.8|252
1752147600000|2025-07-10 11:40:00|34049.3|34029.3|34045.6|34025.6|34051.7|34031.7|34045.5|34025.5|299
1752147900000|2025-07-10 11:45:00|34045.5|34025.5|34052.5|34032.5|34055.9|34035.9|34042.6|34022.6|402
1752148200000|2025-07-10 11:50:00|34052.7|34032.7|34073.7|34053.7|34073.8|34053.8|34052.1|34032.1|466
1752148500000|2025-07-10 11:55:00|34086.8|34036.8|34074.2|34054.2|34088.2|34066.5|34072.4|34036.8|460
1752148800000|2025-07-10 12:00:00|34073.5|34053.5|34072.1|34052.1|34075.9|34055.9|34066.5|34046.5|359
1752149100000|2025-07-10 12:05:00|34071.4|34051.4|34080.9|34060.9|34081.8|34061.8|34068.4|34048.4|293
1752149400000|2025-07-10 12:10:00|34079.9|34059.9|34066.6|34046.6|34085.2|34065.2|34065|34030.8|388
1752149700000|2025-07-10 12:15:00|34066.8|34046.8|34070.7|34050.7|34071.1|34051.1|34060.9|34040.9|336
1752150000000|2025-07-10 12:20:00|34070.2|34050.2|34071.8|34051.8|34076.1|34056.1|34068.8|34048.8|272
1752150300000|2025-07-10 12:25:00|34072.2|34052.2|34095.5|34030.9|34103.4|34067.1|34071.4|34030.2|315
1752150600000|2025-07-10 12:30:00|34097.1|34038.6|34088.4|34068.4|34112.2|34078.4|34084.7|34035.4|457
1752150900000|2025-07-10 12:35:00|34087.9|34067.9|34085.7|34065.7|34100.1|34080.1|34084.3|34064.3|400
1752151200000|2025-07-10 12:40:00|34085.5|34065.5|34091.8|34071.8|34097|34077|34081.8|34061.8|413
1752151500000|2025-07-10 12:45:00|34092|34072|34089.3|34069.3|34095.7|34075.7|34087.2|34067.2|417
1752151800000|2025-07-10 12:50:00|34089|34069|34093.8|34073.8|34093.8|34073.8|34078.4|34058.4|368
1752152100000|2025-07-10 12:55:00|34093.7|34073.7|34088.1|34068.1|34100.3|34080.3|34084.8|34064.8|385
1752152400000|2025-07-10 13:00:00|34088|34068|34068.1|34048.1|34088.1|34068.1|34068.1|34048.1|526
1752152700000|2025-07-10 13:05:00|34067.3|34047.3|34082.4|34062.4|34087.1|34067.1|34063|34043|468
1752153000000|2025-07-10 13:10:00|34083.1|34063.1|34084|34064|34088.4|34068.4|34076.3|34056.3|373
1752153300000|2025-07-10 13:15:00|34084.1|34064.1|34089.5|34069.5|34094.4|34074.4|34078.3|34058.3|347
1752153600000|2025-07-10 13:20:00|34089.6|34069.6|34103|34083|34103|34083|34089.5|34069.5|317
1752153900000|2025-07-10 13:25:00|34103.2|34083.2|34108.9|34088.9|34112.7|34092.7|34099.2|34079.2|411
1752154200000|2025-07-10 13:30:00|34108.8|34088.8|34121.1|34101.1|34136.4|34116.4|34106.2|34086.2|457
1752154500000|2025-07-10 13:35:00|34121.2|34101.2|34101.5|34081.5|34126.2|34106.2|34099.8|34079.8|358
1752154800000|2025-07-10 13:40:00|34101.4|34081.4|34113|34093|34116.9|34096.9|34099.3|34079.3|321
1752155100000|2025-07-10 13:45:00|34112.5|34092.5|34123.1|34103.1|34126.4|34106.4|34111.6|34091.6|386
1752155400000|2025-07-10 13:50:00|34123.2|34103.2|34145.2|34125.2|34163.9|34131.2|34120.9|34100.9|586
1752155700000|2025-07-10 13:55:00|34146.2|34126.2|34134.9|34114.9|34151.3|34131.3|34126.6|34106.6|666
1752156000000|2025-07-10 14:00:00|34135.2|34115.2|34138.2|34118.2|34156.9|34136.9|34130.4|34110.4|675
1752156300000|2025-07-10 14:05:00|34138.8|34118.8|34157|34107|34158.5|34138.5|34136.6|34105.3|538
1752156600000|2025-07-10 14:10:00|34156.6|34106.6|34137.3|34117.3|34156.7|34124.6|34126.9|34105.6|247
1752156900000|2025-07-10 14:15:00|34137.2|34117.2|34140.3|34120.3|34143.1|34123.1|34127.1|34107.1|366
1752157200000|2025-07-10 14:20:00|34139.5|34119.5|34175.5|34155.5|34190.2|34163.5|34131.5|34111.5|312
1752157500000|2025-07-10 14:25:00|34174.6|34154.6|34196.1|34176.1|34212.7|34192.7|34172.2|34152.2|433
1752157800000|2025-07-10 14:30:00|34195.8|34175.8|34174.2|34154.2|34197.8|34177.8|34170.4|34150.4|300
1752158100000|2025-07-10 14:35:00|34176.8|34156.8|34185|34165|34201.9|34181.9|34176.8|34156.8|521
1752158400000|2025-07-10 14:40:00|34185.4|34165.4|34178.9|34158.9|34188.9|34168.9|34171.7|34151.7|508
1752158700000|2025-07-10 14:45:00|34179.2|34159.2|34148.3|34128.3|34179.6|34159.6|34146.5|34126.5|577
1752159000000|2025-07-10 14:50:00|34147.8|34127.8|34164|34144|34168|34148|34147.3|34127.3|460
1752159300000|2025-07-10 14:55:00|34164.1|34144.1|34156.5|34136.5|34184|34164|34156.1|34136.1|598
1752159600000|2025-07-10 15:00:00|34156.7|34136.7|34142.8|34122.8|34157.6|34137.6|34139.4|34119.4|570
1752159900000|2025-07-10 15:05:00|34142.9|34122.9|34130.3|34110.3|34143|34123|34125.7|34105.7|414
1752160200000|2025-07-10 15:10:00|34130.9|34110.9|34149.1|34129.1|34150.1|34130.1|34125.2|34105.2|422
1752160500000|2025-07-10 15:15:00|34148|34128|34143.4|34123.4|34153|34133|34140.7|34120.7|352
1752160800000|2025-07-10 15:20:00|34143.3|34123.3|34135.1|34115.1|34148.9|34128.9|34132.4|34112.4|469
1752161100000|2025-07-10 15:25:00|34135.2|34115.2|34151|34131|34151.1|34131.1|34133.1|34113.1|469
1752161400000|2025-07-10 15:30:00|34151.1|34131.1|34168.5|34148.5|34168.5|34148.5|34151.1|34131.1|395
1752161700000|2025-07-10 15:35:00|34167.9|34147.9|34166.3|34146.3|34174.4|34154.4|34166.1|34146.1|232
1752162000000|2025-07-10 15:40:00|34166.2|34146.2|34150.4|34130.4|34170|34150|34147.9|34115.7|241
1752162300000|2025-07-10 15:45:00|34150.5|34130.5|34147.2|34097.2|34150.6|34130.6|34125.7|34089.9|280
1752162600000|2025-07-10 15:50:00|34147.8|34097.8|34126.2|34106.2|34148.3|34112.8|34122.5|34088.4|339
1752162900000|2025-07-10 15:55:00|34126.3|34106.3|34121.8|34101.8|34133.1|34113.1|34119.5|34099.5|283
1752163200000|2025-07-10 16:00:00|34121.4|34101.4|34133|34113|34133.2|34113.2|34108.9|34088.9|341
1752163500000|2025-07-10 16:05:00|34132.9|34112.9|34146|34096|34150.1|34115.4|34129.8|34084.8|362
1752163800000|2025-07-10 16:10:00|34148.1|34098.1|34134.5|34114.5|34148.4|34120.2|34126.2|34095.7|302
1752164100000|2025-07-10 16:15:00|34133.9|34113.9|34142.6|34092.6|34144.4|34117.4|34128.5|34091.3|274
1752164400000|2025-07-10 16:20:00|34143.6|34093.6|34141.7|34091.7|34150.7|34100.7|34135.5|34085.5|340
1752164700000|2025-07-10 16:25:00|34141.1|34091.1|34124.3|34104.3|34141.2|34105.3|34120.5|34080.5|320
1752165000000|2025-07-10 16:30:00|34125|34105|34129.2|34109.2|34135|34115|34125|34105|289
1752165300000|2025-07-10 16:35:00|34129.3|34109.3|34131.2|34111.2|34144.4|34111.2|34120.5|34090|336
1752165600000|2025-07-10 16:40:00|34131.3|34111.3|34137.8|34117.8|34142.1|34122.1|34128.9|34108.9|412
1752165900000|2025-07-10 16:45:00|34137.7|34117.7|34137.8|34117.8|34140.3|34120.3|34135.2|34115.2|214
1752166200000|2025-07-10 16:50:00|34137.9|34117.9|34135.7|34115.7|34143.3|34123.3|34134.1|34114.1|283
1752166500000|2025-07-10 16:55:00|34134.8|34114.8|34147.1|34097.1|34153.8|34116.3|34133.4|34093|314
1752166800000|2025-07-10 17:00:00|34147.2|34097.2|34127.3|34107.3|34151.5|34115.5|34126.2|34096.5|207
1752167100000|2025-07-10 17:05:00|34127.2|34107.2|34136.6|34086.6|34141.3|34107.2|34126.6|34082.8|192
1752167400000|2025-07-10 17:10:00|34135.4|34085.4|34128.9|34108.9|34142.4|34108.9|34124.9|34081.4|219
1752167700000|2025-07-10 17:15:00|34128.8|34108.8|34126|34106|34144.3|34113.5|34125.1|34090.4|214
1752168000000|2025-07-10 17:20:00|34125.9|34105.9|34130.1|34110.1|34133.9|34113.9|34121.1|34101.1|263
1752168300000|2025-07-10 17:25:00|34130.3|34110.3|34134.2|34114.2|34136.4|34116.4|34129.9|34109.9|269
1752168600000|2025-07-10 17:30:00|34132.7|34112.7|34144.7|34124.7|34147.8|34127.8|34132.7|34112.7|298
1752168900000|2025-07-10 17:35:00|34144.6|34124.6|34131.9|34111.9|34146.2|34126.2|34127.9|34107.9|307
1752169200000|2025-07-10 17:40:00|34132|34112|34129.1|34109.1|34132.1|34112.1|34125.9|34105.9|365
1752169500000|2025-07-10 17:45:00|34129.3|34109.3|34122.2|34102.2|34130.8|34110.8|34120.2|34100.2|239
1752169800000|2025-07-10 17:50:00|34123.6|34103.6|34122.8|34102.8|34124.2|34104.2|34117|34097|223
1752170100000|2025-07-10 17:55:00|34122.9|34102.9|34123.1|34103.1|34125.6|34105.6|34120.7|34100.7|183
1752170400000|2025-07-10 18:00:00|34123.2|34103.2|34114.4|34094.4|34125.7|34105.7|34113|34093|187
1752170700000|2025-07-10 18:05:00|34113.8|34093.8|34115.9|34095.9|34116.3|34096.3|34110.3|34090.3|224
1752171000000|2025-07-10 18:10:00|34116|34096|34109.3|34089.3|34116.1|34096.1|34106.2|34086.2|182
1752171300000|2025-07-10 18:15:00|34109.4|34089.4|34110.8|34090.8|34112.7|34092.7|34107.2|34087.2|186
1752171600000|2025-07-10 18:20:00|34110.9|34090.9|34114.2|34094.2|34114.5|34094.5|34107|34087|170
1752171900000|2025-07-10 18:25:00|34114.8|34094.8|34114.6|34094.6|34126.2|34094.8|34109.4|34076.1|178
1752172200000|2025-07-10 18:30:00|34114.5|34094.5|34125.8|34105.8|34127.8|34107.8|34114.1|34094.1|176
1752172500000|2025-07-10 18:35:00|34125.7|34105.7|34124.8|34104.8|34126.8|34106.8|34120.7|34100.7|168
1752172800000|2025-07-10 18:40:00|34124.7|34104.7|34125|34105|34126.8|34106.8|34123|34103|121
1752173100000|2025-07-10 18:45:00|34124.9|34104.9|34114.4|34094.4|34125|34105|34114.4|34094.4|172
1752173400000|2025-07-10 18:50:00|34114.3|34094.3|34130.6|34080.6|34131.6|34099.4|34113.9|34077.2|128
1752173700000|2025-07-10 18:55:00|34130.7|34080.7|34121|34071|34130.7|34092.9|34106.5|34070.1|255
1752174000000|2025-07-10 19:00:00|34120.4|34070.4|34123.9|34073.9|34128.9|34078.9|34118.1|34068.1|172
1752174300000|2025-07-10 19:05:00|34123.8|34073.8|34118.3|34068.3|34127.8|34077.8|34118.3|34068.3|119
1752174600000|2025-07-10 19:10:00|34118.2|34068.2|34115.6|34065.6|34121.7|34071.7|34115.4|34065.4|140
1752174900000|2025-07-10 19:15:00|34115.7|34065.7|34113.7|34063.7|34122|34072|34113.6|34063.6|130
1752175200000|2025-07-10 19:20:00|34113.6|34063.6|34120.2|34070.2|34120.2|34070.2|34112.7|34062.7|119
1752175500000|2025-07-10 19:25:00|34118.7|34068.7|34119.1|34069.1|34119.8|34085.2|34101.5|34064.5|170
1752175800000|2025-07-10 19:30:00|34119|34069|34120|34070|34121.5|34071.5|34116.9|34066.9|127
1752176100000|2025-07-10 19:35:00|34119.9|34069.9|34118.6|34068.6|34121.6|34071.6|34116.5|34066.5|142
1752176400000|2025-07-10 19:40:00|34118.7|34068.7|34106.3|34056.3|34120.9|34070.9|34106.3|34056.3|141
1752176700000|2025-07-10 19:45:00|34106.5|34056.5|34101.6|34051.6|34107.6|34057.6|34100.5|34050.5|153
1752177000000|2025-07-10 19:50:00|34101.7|34051.7|34106.1|34056.1|34107|34057|34099|34049|176
1752177300000|2025-07-10 19:55:00|34104.7|34054.7|34109.8|34059.8|34109.9|34059.9|34098.5|34048.5|182
1752177600000|2025-07-10 20:00:00|34109.9|34059.9|34105.7|34055.7|34112.4|34062.4|34103.7|34053.7|164
1752177900000|2025-07-10 20:05:00|34105.6|34055.6|34103|34053|34106.8|34056.8|34100.5|34050.5|104
1752178200000|2025-07-10 20:10:00|34102.9|34052.9|34108.8|34058.8|34108.9|34058.9|34102.4|34052.4|122
1752178500000|2025-07-10 20:15:00|34108.7|34058.7|34105.1|34055.1|34111.4|34061.4|34101.6|34051.6|156
1752178800000|2025-07-10 20:20:00|34105.2|34055.2|34107.5|34057.5|34107.8|34057.8|34100.5|34050.5|144
1752179100000|2025-07-10 20:25:00|34109|34059|34103.3|34053.3|34110.2|34060.2|34103.2|34053.2|170
1752179400000|2025-07-10 20:30:00|34103.2|34053.2|34126.5|34036|34127.5|34057|34101.8|34035.2|170
1752179700000|2025-07-10 20:35:00|34127.4|34035.9|34123.7|34032.3|34127.8|34055.1|34101.6|34032.3|128
1752180000000|2025-07-10 20:40:00|34101.7|34032.2|34101.8|34051.8|34125|34053.4|34098.7|34030.8|149
1752180300000|2025-07-10 20:45:00|34101.7|34051.7|34145.1|34025.1|34150.4|34057.2|34101.7|34024.8|352
1752180600000|2025-07-10 20:50:00|34145.5|34025.5|34146.1|34026.1|34147.8|34052.9|34120.9|34023.7|304
1752180900000|2025-07-10 20:55:00|34145|34025|34139.5|34019.5|34148|34047.4|34123.7|34018.7|243
1752181200000|2025-07-10 21:00:00|34140.2|34021.2|34125|34005|34140.2|34021.2|34122.6|34002.6|3
1752181500000|2025-07-10 21:05:00|34139.5|34019.5|34144.5|34024.5|34144.5|34024.5|34129.5|34009.5|47
1752181800000|2025-07-10 21:10:00|34148.5|34028.5|34152.4|34032.4|34153.8|34033.8|34146|34026|24
1752182100000|2025-07-10 21:15:00|34152.3|34032.3|34151.3|34031.3|34155.4|34035.4|34149.4|34029.4|144
1752182400000|2025-07-10 21:20:00|34151.1|34031.1|34153.6|34033.6|34153.8|34033.8|34151.1|34031.1|65
1752182700000|2025-07-10 21:25:00|34153.7|34033.7|34157.8|34037.8|34158.1|34038.1|34151.5|34031.5|102
1752183000000|2025-07-10 21:30:00|34156.6|34036.6|34152|34032|34156.6|34036.6|34149.4|34029.4|134
1752183300000|2025-07-10 21:35:00|34150.1|34030.1|34145.6|34025.6|34152.3|34032.3|34145.5|34025.5|193
1752183600000|2025-07-10 21:40:00|34145.9|34025.9|34152.2|34032.2|34152.2|34032.2|34144.5|34024.5|157
1752183900000|2025-07-10 21:45:00|34152.4|34032.4|34148.4|34028.4|34155.1|34035.1|34148|34028|165
1752184200000|2025-07-10 21:50:00|34148.3|34028.3|34155.8|34035.8|34156.2|34036.2|34144.7|34024.7|228
1752184500000|2025-07-10 21:55:00|34151.3|34031.3|34146.8|34026.8|34152.9|34032.9|34144.5|34024.5|205
1752184800000|2025-07-10 22:00:00|34133.8|34013.8|34136.3|34016.3|34136.9|34019.5|34131.5|34013|109
1752185100000|2025-07-10 22:05:00|34133.9|34019|34132.4|34012.4|34136|34027.3|34122.2|34012.4|99
1752185400000|2025-07-10 22:10:00|34132.5|34012.5|34128.3|34016.6|34133.2|34017.4|34128.3|34011.8|194
1752185700000|2025-07-10 22:15:00|34128.2|34016.7|34131.6|34011.6|34132.7|34018|34125.1|34010|150
1752186000000|2025-07-10 22:20:00|34131.5|34011.5|34130.9|34010.9|34134.1|34018.8|34126.3|34010.1|129
1752186300000|2025-07-10 22:25:00|34126.9|34014.4|34127.1|34016.2|34132.3|34016.4|34126.1|34010.4|101
1752186600000|2025-07-10 22:30:00|34131.9|34011.9|34128.1|34008.1|34132|34016.3|34120.1|34007|98
1752186900000|2025-07-10 22:35:00|34121.2|34015|34126|34017.3|34134.1|34020.3|34121.2|34010.1|99
1752187200000|2025-07-10 22:40:00|34125.7|34017.1|34129.3|34009.3|34131|34017.4|34120.2|34005.8|111
1752187500000|2025-07-10 22:45:00|34129|34009|34120.7|34011.7|34129.5|34014.9|34118.4|34005|105
1752187800000|2025-07-10 22:50:00|34126.2|34011.8|34122.6|34002.6|34126.8|34011.9|34117.9|34002.6|100
1752188100000|2025-07-10 22:55:00|34122.5|34002.5|34120.9|34011.7|34127|34012.2|34116.9|34002.5|144
1752188400000|2025-07-10 23:00:00|34120.6|34011.9|34125.1|34017.6|34130.2|34017.7|34120.6|34006|121
1752188700000|2025-07-10 23:05:00|34124.9|34017.7|34121.9|34014.9|34125.9|34017.7|34119.6|34013.1|177
1752189000000|2025-07-10 23:10:00|34121.7|34015|34122.8|34015.6|34123.5|34016.6|34120.2|34012.8|160
1752189300000|2025-07-10 23:15:00|34122.9|34015.5|34105.1|34037|34126.7|34037.5|34103.8|34014.3|75
1752189600000|2025-07-10 23:20:00|34111.6|34030.2|34121|34014.5|34125.5|34030.8|34107.5|34013.1|103
1752189900000|2025-07-10 23:25:00|34120.8|34014.7|34108.8|34027.6|34122.1|34028.3|34107.9|34013.2|103
1752190200000|2025-07-10 23:30:00|34108.7|34027.7|34125.3|34017.4|34125.3|34037.6|34105.6|34014.6|87
1752190500000|2025-07-10 23:35:00|34125.4|34016.7|34107.7|34039.6|34128.5|34039.6|34107.3|34016.7|85
1752190800000|2025-07-10 23:40:00|34114.1|34033.1|34130.8|34025.3|34131.8|34039.4|34114.1|34020.1|99
1752191100000|2025-07-10 23:45:00|34131.3|34025.4|34124.5|34018.2|34131.5|34040.7|34108.7|34018.2|136
1752191400000|2025-07-10 23:50:00|34111|34030.2|34115.8|34041.7|34123.2|34041.8|34109.6|34017.8|234
1752191700000|2025-07-10 23:55:00|34116.2|34041.6|34122.3|34034.2|34127.6|34045.4|34116.1|34034.2|310
1752192000000|2025-07-11 00:00:00|34120|34034.5|34103.6|34053.1|34120.4|34053.3|34094.8|34031.3|597
1752192300000|2025-07-11 00:05:00|34103.8|34053.3|34128.9|34078.9|34139|34089|34102.4|34044.8|473
1752192600000|2025-07-11 00:10:00|34128.8|34078.8|34126.9|34076.9|34129.7|34079.7|34120|34070|265
1752192900000|2025-07-11 00:15:00|34126.8|34076.8|34174.5|34106.3|34176.4|34114.9|34120.9|34068.2|652
1752193200000|2025-07-11 00:20:00|34174.3|34106.5|34189.8|34129.5|34197|34133.6|34164.7|34101.2|750
1752193500000|2025-07-11 00:25:00|34189.6|34129|34181.3|34122.6|34196.3|34134.3|34175.2|34116.1|708
1752193800000|2025-07-11 00:30:00|34181.4|34122.4|34191.6|34141.6|34204.9|34154.9|34173.9|34118.3|629
1752194100000|2025-07-11 00:35:00|34198.2|34148.2|34194.4|34144.4|34215.7|34165.7|34188.7|34138.7|517
1752194400000|2025-07-11 00:40:00|34194.3|34144.3|34200.9|34150.9|34211|34161|34183.1|34133.1|599
1752194700000|2025-07-11 00:45:00|34199|34149|34194.2|34144.2|34208.4|34158.4|34190.7|34140.7|435
1752195000000|2025-07-11 00:50:00|34194.1|34144.1|34213.3|34163.3|34214.3|34164.3|34190.9|34140.9|564
1752195300000|2025-07-11 00:55:00|34216.6|34166.6|34182.6|34131.7|34221.8|34171.8|34170|34084.2|675
1752195600000|2025-07-11 01:00:00|34182.5|34132.1|34185|34135|34186.3|34136.2|34176|34123|538
1752195900000|2025-07-11 01:05:00|34185.2|34135.2|34197.1|34147.1|34209.3|34159.3|34180.9|34130.9|475
1752196200000|2025-07-11 01:10:00|34197.2|34147.2|34185.4|34134.1|34197.2|34147.2|34183.5|34131.8|363
1752196500000|2025-07-11 01:15:00|34185.2|34134.2|34178.3|34128.3|34186.4|34136.4|34171.7|34121.7|367
1752196800000|2025-07-11 01:20:00|34177.8|34127.8|34177.5|34127.5|34188.7|34138.7|34175.2|34125.2|361
1752197100000|2025-07-11 01:25:00|34178.7|34128.7|34172.5|34122.5|34182.7|34132.7|34168.3|34118.3|353
1752197400000|2025-07-11 01:30:00|34172.4|34122.4|34169.4|34119.4|34174.6|34124.6|34160.2|34110.2|386
1752197700000|2025-07-11 01:35:00|34169.6|34119.6|34155.9|34105.9|34171.9|34121.9|34155.1|34105.1|408
1752198000000|2025-07-11 01:40:00|34156|34106|34155.9|34105.9|34161.7|34111.7|34147.7|34097.7|375
1752198300000|2025-07-11 01:45:00|34155.1|34105.1|34164.1|34114.1|34173.8|34123.8|34151.5|34101.5|334
1752198600000|2025-07-11 01:50:00|34164.2|34114.2|34172.5|34122.5|34177.8|34127.8|34161.7|34111.7|350
1752198900000|2025-07-11 01:55:00|34172.7|34122.7|34180.4|34130.4|34183.8|34133.8|34170.2|34120.2|303
1752199200000|2025-07-11 02:00:00|34178.3|34128.3|34180.5|34130.5|34184.2|34134.2|34172|34122|340
1752199500000|2025-07-11 02:05:00|34180.6|34130.6|34182.2|34132.2|34186.5|34136.5|34177.2|34127.2|317
1752199800000|2025-07-11 02:10:00|34182|34132|34182.5|34132.5|34185.7|34135.7|34180.1|34130.1|274
1752200100000|2025-07-11 02:15:00|34182.6|34132.6|34182.7|34132.7|34186.2|34136.2|34177.9|34127.9|280
1752200400000|2025-07-11 02:20:00|34182.5|34132.5|34179.4|34129.4|34191.2|34141.2|34177.7|34127.1|291
1752200700000|2025-07-11 02:25:00|34180.6|34130.6|34179.9|34129.9|34180.6|34130.6|34172.1|34122.1|286
1752201000000|2025-07-11 02:30:00|34179.7|34129.7|34185.4|34135.4|34189.6|34139.6|34179.7|34129.7|286
1752201300000|2025-07-11 02:35:00|34185.3|34135.3|34183.5|34133.5|34185.5|34135.5|34176.8|34126.8|228
1752201600000|2025-07-11 02:40:00|34183.6|34133.6|34181.3|34131.3|34213.4|34143.2|34180.8|34112|387
1752201900000|2025-07-11 02:45:00|34181.4|34131.4|34192.2|34142.2|34195.6|34145.6|34180.5|34130.5|309
1752202200000|2025-07-11 02:50:00|34192.4|34142.4|34192.9|34142.9|34200.4|34150.4|34188|34138|506
1752202500000|2025-07-11 02:55:00|34193.6|34143.6|34193.7|34143.7|34201.4|34151.4|34191|34141|430
1752202800000|2025-07-11 03:00:00|34193.5|34143.5|34188.2|34138.2|34196.1|34146.1|34187.2|34137.2|279
1752203100000|2025-07-11 03:05:00|34188.3|34138.3|34185.4|34135.4|34188.3|34138.3|34183.2|34133.2|234
1752203400000|2025-07-11 03:10:00|34185.3|34135.3|34180|34130|34188.4|34138.4|34178.1|34128.1|237
1752203700000|2025-07-11 03:15:00|34180.1|34130.1|34174.4|34124.4|34180.2|34130.2|34172.9|34122.9|185
1752204000000|2025-07-11 03:20:00|34174|34124|34168.1|34118.1|34176.2|34126.2|34165.6|34115.6|273
1752204300000|2025-07-11 03:25:00|34168|34118|34156|34106|34168.9|34118.9|34155.9|34105.9|325
1752204600000|2025-07-11 03:30:00|34156.1|34106.1|34161.6|34111.6|34163.5|34113.5|34156|34106|206
1752204900000|2025-07-11 03:35:00|34161.5|34111.5|34157.3|34107.3|34164.4|34114.4|34155.3|34105.3|193
1752205200000|2025-07-11 03:40:00|34159.4|34109.4|34158.4|34108.4|34160.4|34110.4|34153.3|34103.3|182
1752205500000|2025-07-11 03:45:00|34158.5|34108.5|34159.6|34109.6|34161.2|34111.2|34155.1|34105.1|172
1752205800000|2025-07-11 03:50:00|34159.7|34109.7|34163.4|34113.4|34168.1|34118.1|34159.3|34109.3|248
1752206100000|2025-07-11 03:55:00|34163.5|34113.5|34161.6|34111.6|34164|34114|34155.9|34105.9|197
1752206400000|2025-07-11 04:00:00|34161.5|34111.5|34166.4|34116.4|34168.4|34118.4|34161|34111|233
1752206700000|2025-07-11 04:05:00|34166.3|34116.3|34163.1|34113.1|34166.6|34116.6|34158.2|34108.2|201
1752207000000|2025-07-11 04:10:00|34163.3|34113.3|34168.5|34118.5|34168.8|34118.8|34162.8|34112.8|200
1752207300000|2025-07-11 04:15:00|34169.8|34119.8|34177.2|34127.2|34179.2|34129.2|34169.5|34119.5|215
1752207600000|2025-07-11 04:20:00|34177.1|34127.1|34183.9|34133.9|34185.2|34135.2|34176.4|34126.4|226
1752207900000|2025-07-11 04:25:00|34184|34134|34197.2|34147.2|34199.5|34149.5|34183.9|34133.9|269
1752208200000|2025-07-11 04:30:00|34197.1|34147.1|34196.9|34146.9|34200.4|34150.4|34190.9|34140.9|240
1752208500000|2025-07-11 04:35:00|34196.8|34146.8|34188.6|34138.6|34199.3|34149.3|34184.2|34134.2|284
1752208800000|2025-07-11 04:40:00|34188.7|34138.7|34194.6|34144.6|34196.4|34146.4|34186.7|34136.7|220
1752209100000|2025-07-11 04:45:00|34194.5|34144.5|34191|34141|34194.8|34144.8|34188.2|34138.2|178
1752209400000|2025-07-11 04:50:00|34191.1|34141.1|34182.7|34132.7|34192.8|34142.8|34182.4|34132.4|238
1752209700000|2025-07-11 04:55:00|34182.6|34132.6|34180.5|34130.5|34183.9|34133.9|34177.7|34127.7|226
1752210000000|2025-07-11 05:00:00|34180.3|34130.3|34175.1|34125.1|34181.5|34131.5|34175.1|34125.1|291
1752210300000|2025-07-11 05:05:00|34175.2|34125.2|34177.1|34127.1|34180.8|34130.8|34172.6|34122.6|250
1752210600000|2025-07-11 05:10:00|34177|34127|34178.2|34128.2|34184.6|34134.6|34173.1|34123.1|261
1752210900000|2025-07-11 05:15:00|34176.7|34126.7|34167.2|34117.2|34176.9|34126.9|34167.2|34117.2|252
1752211200000|2025-07-11 05:20:00|34167.1|34117.1|34162.3|34112.3|34169.5|34119.5|34162.2|34112.2|245
1752211500000|2025-07-11 05:25:00|34162.2|34112.2|34167.4|34117.4|34168.4|34118.4|34161.5|34111.5|242
1752211800000|2025-07-11 05:30:00|34168.1|34118.1|34161.6|34111.6|34169.2|34119.2|34161.6|34111.6|235
1752212100000|2025-07-11 05:35:00|34161.7|34111.7|34161.4|34111.4|34198.5|34114.6|34157.5|34076|330
1752212400000|2025-07-11 05:40:00|34161.5|34111.5|34168.4|34118.4|34168.4|34118.4|34160.3|34110.3|208
1752212700000|2025-07-11 05:45:00|34168.3|34118.3|34171|34114.6|34171|34119.3|34164.5|34114.5|189
1752213000000|2025-07-11 05:50:00|34171.2|34114.4|34191.7|34130.3|34193.2|34136.5|34170.5|34114.2|480
1752213300000|2025-07-11 05:55:00|34191.1|34129.8|34180.9|34128.7|34194.1|34136|34178.7|34127|324
1752213600000|2025-07-11 06:00:00|34184.4|34134.4|34201.4|34151.4|34212.3|34162.3|34182.8|34132.8|458
1752213900000|2025-07-11 06:05:00|34201.5|34151.5|34182.1|34162.1|34209.7|34174.9|34180.1|34145.8|343
1752214200000|2025-07-11 06:10:00|34182.2|34162.2|34193.4|34143.4|34202.2|34169.1|34172.6|34142.5|450
1752214500000|2025-07-11 06:15:00|34193.3|34143.3|34166|34146|34194.6|34158.3|34164.3|34138.3|318
1752214800000|2025-07-11 06:20:00|34166.1|34146.1|34171|34151|34191.9|34156.8|34159.7|34129.5|534
1752215100000|2025-07-11 06:25:00|34170.8|34150.8|34194.4|34174.4|34213.2|34181.5|34164.2|34144.2|536
1752215400000|2025-07-11 06:30:00|34196.3|34176.3|34197.5|34177.5|34202.4|34182.4|34182.9|34162.9|402
1752215700000|2025-07-11 06:35:00|34197.4|34177.4|34198.2|34178.2|34198.2|34178.2|34186.4|34166.4|425
1752216000000|2025-07-11 06:40:00|34198.5|34178.5|34203.8|34153.8|34205.1|34182.2|34183.7|34153.8|383
1752216300000|2025-07-11 06:45:00|34203.9|34153.9|34186.4|34166.4|34207.8|34173|34178.5|34147|335
1752216600000|2025-07-11 06:50:00|34186.6|34166.6|34189.4|34169.4|34193.4|34173.4|34180.8|34160.8|386
1752216900000|2025-07-11 06:55:00|34188.2|34168.2|34218.1|34198.1|34228.7|34199.4|34188.2|34168.2|508
1752217200000|2025-07-11 07:00:00|34216.7|34196.7|34184.8|34164.8|34216.7|34196.7|34184.5|34164.5|404
1752217500000|2025-07-11 07:05:00|34184.7|34164.7|34158.6|34138.6|34186.6|34166.6|34154.1|34134.1|425
1752217800000|2025-07-11 07:10:00|34158.7|34138.7|34163.7|34143.7|34166.8|34146.8|34156.3|34136.3|315
1752218100000|2025-07-11 07:15:00|34162.3|34142.3|34141.8|34121.8|34162.3|34142.3|34136|34116|411
1752218400000|2025-07-11 07:20:00|34141.2|34121.2|34138.9|34118.9|34147.2|34127.2|34136.4|34116.4|315
1752218700000|2025-07-11 07:25:00|34138.4|34118.4|34140.8|34120.8|34145.7|34125.7|34134.4|34114.4|318
1752219000000|2025-07-11 07:30:00|34141.2|34121.2|34146.2|34126.2|34149.2|34129.2|34140.3|34120.3|339
1752219300000|2025-07-11 07:35:00|34146.1|34126.1|34153.7|34133.7|34156.8|34136.8|34144.6|34124.6|296
1752219600000|2025-07-11 07:40:00|34153.6|34133.6|34159.4|34139.4|34161.4|34141.4|34150.7|34130.7|346
1752219900000|2025-07-11 07:45:00|34159.5|34139.5|34164.9|34144.9|34165.7|34145.7|34158.8|34138.8|316
1752220200000|2025-07-11 07:50:00|34165|34145|34178.9|34158.9|34179|34159|34163.1|34143.1|405
1752220500000|2025-07-11 07:55:00|34177.9|34157.9|34167.9|34147.9|34182|34162|34165.7|34145.7|371
1752220800000|2025-07-11 08:00:00|34167.8|34147.8|34184|34164|34185.4|34165.4|34164.7|34144.7|409
1752221100000|2025-07-11 08:05:00|34184.1|34164.1|34180.1|34160.1|34191.4|34171.4|34177.3|34157.3|332
1752221400000|2025-07-11 08:10:00|34179.2|34159.2|34170.3|34150.3|34185.6|34165.6|34164.8|34144.8|291
1752221700000|2025-07-11 08:15:00|34170.4|34150.4|34168.2|34148.2|34170.4|34150.4|34160.4|34140.4|283
1752222000000|2025-07-11 08:20:00|34168.3|34148.3|34196|34176|34199.1|34179.1|34166|34146|344
1752222300000|2025-07-11 08:25:00|34196.1|34176.1|34195.9|34175.9|34200.2|34180.2|34189.3|34169.3|273
1752222600000|2025-07-11 08:30:00|34195.4|34175.4|34198.8|34178.8|34204.8|34184.8|34193|34173|261
1752222900000|2025-07-11 08:35:00|34198.3|34178.3|34199.4|34179.4|34204|34184|34194.6|34174.6|261
1752223200000|2025-07-11 08:40:00|34199.7|34179.7|34202.2|34182.2|34205|34185|34194.2|34174.2|284
1752223500000|2025-07-11 08:45:00|34202.1|34182.1|34208.6|34188.6|34212.2|34192.2|34200.4|34180.4|319
1752223800000|2025-07-11 08:50:00|34209.1|34189.1|34224.4|34204.4|34226.4|34206.4|34204.7|34184.7|313
1752224100000|2025-07-11 08:55:00|34224.5|34204.5|34229.8|34209.8|34235|34215|34222.4|34202.4|428
1752224400000|2025-07-11 09:00:00|34230|34210|34212.8|34192.8|34230|34210|34211.2|34191.2|362
1752224700000|2025-07-11 09:05:00|34212.6|34192.6|34216.1|34196.1|34220.8|34200.8|34211.4|34191.4|212
1752225000000|2025-07-11 09:10:00|34216.2|34196.2|34203.3|34183.3|34216.9|34196.9|34200.3|34180.3|248
1752225300000|2025-07-11 09:15:00|34203.4|34183.4|34210.7|34190.7|34211.9|34191.9|34199.6|34179.6|238
1752225600000|2025-07-11 09:20:00|34210.6|34190.6|34215.8|34195.8|34216.9|34196.9|34203.6|34183.6|253
1752225900000|2025-07-11 09:25:00|34215.5|34195.5|34225.1|34205.1|34225.3|34205.3|34215|34195|269
1752226200000|2025-07-11 09:30:00|34226.1|34206.1|34225.8|34205.8|34240.7|34207.9|34222.3|34190|248
1752226500000|2025-07-11 09:35:00|34225.7|34205.7|34208.9|34188.9|34225.8|34205.8|34208.4|34188.4|318
1752226800000|2025-07-11 09:40:00|34208.8|34188.8|34198.4|34178.4|34210.3|34190.3|34192.6|34158.2|381
1752227100000|2025-07-11 09:45:00|34199.7|34179.7|34197.9|34177.9|34229.2|34194.8|34197.7|34177.7|283
1752227400000|2025-07-11 09:50:00|34197.7|34177.7|34195.5|34175.5|34201.1|34181.1|34192.3|34172.3|304
1752227700000|2025-07-11 09:55:00|34195.3|34175.3|34184.4|34164.4|34195.4|34175.4|34182.9|34162.9|380
1752228000000|2025-07-11 10:00:00|34185|34165|34183.2|34163.2|34185|34165|34175.9|34155.9|430
1752228300000|2025-07-11 10:05:00|34183.3|34163.3|34188.2|34168.2|34188.2|34168.2|34178.9|34158.9|288
1752228600000|2025-07-11 10:10:00|34188.1|34168.1|34177.1|34157.1|34188.6|34168.6|34173.9|34153.9|498
1752228900000|2025-07-11 10:15:00|34177|34157|34182.4|34162.4|34187.7|34167.7|34175.7|34155.7|431
1752229200000|2025-07-11 10:20:00|34183|34163|34172.8|34152.8|34185.4|34165.4|34168|34148|619
1752229500000|2025-07-11 10:25:00|34172.6|34152.6|34173.5|34153.5|34175.1|34155.1|34168.2|34148.2|366
1752229800000|2025-07-11 10:30:00|34172.3|34152.3|34186.6|34166.6|34187.1|34167.1|34168.2|34148.2|279
1752230100000|2025-07-11 10:35:00|34186.7|34166.7|34184.7|34164.7|34197.3|34172.9|34181.5|34146.6|259
1752230400000|2025-07-11 10:40:00|34184.8|34164.8|34180.5|34160.5|34185.4|34165.4|34175|34155|277
1752230700000|2025-07-11 10:45:00|34180.4|34160.4|34183.2|34163.2|34184.9|34164.9|34175.8|34155.8|301
1752231000000|2025-07-11 10:50:00|34182.7|34162.7|34176.4|34156.4|34188|34168|34174.4|34154.4|419
1752231300000|2025-07-11 10:55:00|34176.2|34156.2|34174|34154|34178.1|34158.1|34169.2|34149.2|437
1752231600000|2025-07-11 11:00:00|34174.1|34154.1|34161.6|34141.6|34176.6|34156.6|34161.6|34141.6|396
1752231900000|2025-07-11 11:05:00|34161.5|34141.5|34153.6|34133.6|34167.4|34147.4|34152.9|34132.9|319
1752232200000|2025-07-11 11:10:00|34153|34133|34161.3|34141.3|34162.2|34142.2|34148.1|34128.1|297
1752232500000|2025-07-11 11:15:00|34161.5|34141.5|34169.5|34149.5|34175|34150|34157.9|34124.7|282
1752232800000|2025-07-11 11:20:00|34170.2|34150.2|34180.7|34160.7|34181.9|34161.9|34168.2|34148.2|263
1752233100000|2025-07-11 11:25:00|34180.8|34160.8|34189.5|34169.5|34190.3|34170.3|34179.9|34159.9|322
1752233400000|2025-07-11 11:30:00|34190.4|34170.4|34200.3|34180.3|34209.1|34184.6|34181.6|34150.3|420
1752233700000|2025-07-11 11:35:00|34199.9|34179.9|34203|34183|34205.6|34185.6|34196.6|34176.6|268
1752234000000|2025-07-11 11:40:00|34203.1|34183.1|34202|34182|34205|34185|34195.4|34175.4|244
1752234300000|2025-07-11 11:45:00|34202.1|34182.1|34199.7|34179.7|34212.8|34182.6|34196.5|34162|285
1752234600000|2025-07-11 11:50:00|34213.7|34163.7|34211.5|34191.5|34214.6|34194.2|34195.2|34163.2|322
1752234900000|2025-07-11 11:55:00|34211.8|34191.8|34220.3|34200.3|34224.4|34204.4|34211.1|34191.1|453
1752235200000|2025-07-11 12:00:00|34220.2|34200.2|34238|34218|34244.2|34224.2|34219.7|34188.9|490
1752235500000|2025-07-11 12:05:00|34237.9|34217.9|34251.7|34231.7|34251.8|34231.8|34235.9|34215.9|402
1752235800000|2025-07-11 12:10:00|34251.5|34231.5|34236|34216|34252.9|34232.9|34236|34216|317
1752236100000|2025-07-11 12:15:00|34235.9|34215.9|34229.2|34209.2|34240|34220|34227.2|34207.2|362
1752236400000|2025-07-11 12:20:00|34229.1|34209.1|34226.6|34206.6|34240.5|34220.5|34224.4|34204.4|329
1752236700000|2025-07-11 12:25:00|34226.5|34206.5|34221.7|34201.7|34227.4|34207.4|34213.6|34193.6|310
1752237000000|2025-07-11 12:30:00|34222.2|34202.2|34205.7|34185.7|34224.2|34204.2|34205.7|34185.7|417
1752237300000|2025-07-11 12:35:00|34205.6|34185.6|34210.3|34190.3|34210.4|34190.4|34191.5|34171.5|437
1752237600000|2025-07-11 12:40:00|34210.4|34190.4|34221.8|34201.8|34228.1|34208.1|34208.8|34188.8|412
1752237900000|2025-07-11 12:45:00|34221.5|34201.5|34225.8|34205.8|34232.1|34212.1|34212.5|34192.5|415
1752238200000|2025-07-11 12:50:00|34225.7|34205.7|34233.8|34213.8|34235.5|34215.5|34222.3|34202.3|392
1752238500000|2025-07-11 12:55:00|34233.1|34213.1|34237.9|34217.9|34240.3|34220.3|34225.2|34205.2|384
1752238800000|2025-07-11 13:00:00|34237.1|34217.1|34243.3|34223.3|34244.1|34224.1|34233|34213|457
1752239100000|2025-07-11 13:05:00|34243.2|34223.2|34244.3|34224.3|34246.3|34226.3|34236.7|34216.7|331
1752239400000|2025-07-11 13:10:00|34244.2|34224.2|34237.3|34217.3|34247.3|34227.3|34236.1|34216.1|334
1752239700000|2025-07-11 13:15:00|34237.2|34217.2|34241.5|34221.5|34246.8|34226.8|34237.2|34217.2|329
1752240000000|2025-07-11 13:20:00|34242|34222|34223.2|34203.2|34245.8|34225.8|34222.3|34202.3|358
1752240300000|2025-07-11 13:25:00|34221.9|34201.9|34222.2|34202.2|34225.7|34205.7|34216.3|34196.3|375
1752240600000|2025-07-11 13:30:00|34222.6|34202.6|34222.3|34202.3|34234.4|34214.4|34218.7|34198.7|463
1752240900000|2025-07-11 13:35:00|34222.2|34202.2|34197.5|34177.5|34232.8|34212.8|34196.9|34176.9|477
1752241200000|2025-07-11 13:40:00|34196.7|34176.7|34195.3|34175.3|34202.1|34182.1|34166.1|34146.1|499
1752241500000|2025-07-11 13:45:00|34194.9|34174.9|34223.6|34203.6|34224.1|34204.1|34194.4|34174.4|438
1752241800000|2025-07-11 13:50:00|34224.3|34204.3|34230.4|34210.4|34231.1|34211.1|34212.6|34192.6|423
1752242100000|2025-07-11 13:55:00|34230.5|34210.5|34240.1|34220.1|34240.1|34220.1|34229.1|34209.1|563
1752242400000|2025-07-11 14:00:00|34240.8|34220.8|34240.7|34220.7|34249.9|34229.9|34237.5|34217.5|571
1752242700000|2025-07-11 14:05:00|34240.6|34220.6|34252.5|34232.5|34254.4|34234.4|34234.3|34214.3|439
1752243000000|2025-07-11 14:10:00|34251.3|34231.3|34311.3|34250.8|34349.9|34299.9|34245.8|34191.3|538
1752243300000|2025-07-11 14:15:00|34309.5|34251.5|34326.7|34276.7|34338.9|34304.2|34293.7|34236.9|847
1752243600000|2025-07-11 14:20:00|34326.6|34276.6|34288.4|34268.4|34328.3|34294.4|34279.7|34247.4|621
1752243900000|2025-07-11 14:25:00|34288.3|34268.3|34264.9|34214.9|34289.8|34269.8|34251|34211.8|499
1752244200000|2025-07-11 14:30:00|34263.9|34213.9|34224.5|34204.5|34264.9|34226.5|34224.3|34195.7|473
1752244500000|2025-07-11 14:35:00|34225.4|34205.4|34237.2|34187.2|34238.1|34213|34218.7|34182.6|398
1752244800000|2025-07-11 14:40:00|34238.9|34188.9|34222.5|34202.5|34248.7|34218.7|34217.3|34188.8|413
1752245100000|2025-07-11 14:45:00|34222.6|34202.6|34220.3|34200.3|34243.3|34213.3|34219.1|34193.3|397
1752245400000|2025-07-11 14:50:00|34220.1|34200.1|34214.6|34194.6|34232.2|34212.2|34213.8|34193.8|433
1752245700000|2025-07-11 14:55:00|34214.5|34194.5|34208.2|34188.2|34217.4|34194.6|34190.6|34159.7|611
1752246000000|2025-07-11 15:00:00|34208.6|34188.6|34229.8|34179.8|34238.4|34199.5|34202.8|34176.8|553
1752246300000|2025-07-11 15:05:00|34229.7|34179.7|34224.9|34174.9|34232.8|34182.8|34223.9|34173.9|523
1752246600000|2025-07-11 15:10:00|34224.7|34174.7|34211.7|34191.7|34228.8|34193.2|34211|34172.8|654
1752246900000|2025-07-11 15:15:00|34212.2|34192.2|34213|34193|34224.1|34204.1|34209.7|34189.7|800
1752247200000|2025-07-11 15:20:00|34212.4|34192.4|34212.4|34192.4|34216.1|34196.1|34200.5|34180.5|651
1752247500000|2025-07-11 15:25:00|34211.9|34191.9|34211.3|34191.3|34219.9|34199.9|34207.9|34187.9|656
1752247800000|2025-07-11 15:30:00|34210.8|34190.8|34211.1|34161.1|34211.3|34191.3|34189|34155.6|557
1752248100000|2025-07-11 15:35:00|34211|34161|34192.3|34172.3|34232.1|34197.1|34187.1|34156|840
1752248400000|2025-07-11 15:40:00|34191.7|34171.7|34196.1|34176.1|34209|34177.4|34187.6|34153.3|883
1752248700000|2025-07-11 15:45:00|34196|34176|34200.1|34180.1|34218.2|34184.8|34190.9|34160.2|730
1752249000000|2025-07-11 15:50:00|34199.8|34179.8|34208.8|34188.8|34228.8|34191.5|34197.8|34160.6|654
1752249300000|2025-07-11 15:55:00|34207.5|34187.5|34224.4|34174.4|34226.5|34189.4|34199.1|34167.7|739
1752249600000|2025-07-11 16:00:00|34224.8|34174.8|34227.4|34177.4|34230.2|34194.1|34207.4|34170.8|973
1752249900000|2025-07-11 16:05:00|34226.7|34176.7|34234.4|34184.4|34241|34202|34220.1|34176.4|857
1752250200000|2025-07-11 16:10:00|34233.4|34183.4|34241.8|34191.8|34246.3|34196.3|34231.9|34181.9|954
1752250500000|2025-07-11 16:15:00|34240.1|34190.1|34239.9|34189.9|34246.9|34196.9|34229.5|34179.5|588
1752250800000|2025-07-11 16:20:00|34239.6|34189.6|34244.9|34194.9|34250.6|34200.6|34225.8|34175.8|628
1752251100000|2025-07-11 16:25:00|34241.6|34191.6|34246.3|34196.3|34253.1|34212.2|34230.3|34190.6|685
1752251400000|2025-07-11 16:30:00|34246|34196|34243.5|34193.5|34254.5|34213.7|34230.6|34190.6|673
1752251700000|2025-07-11 16:35:00|34243.4|34193.4|34248.2|34198.2|34249.8|34212.9|34221.3|34185.3|465
1752252000000|2025-07-11 16:40:00|34248.1|34198.1|34230.4|34210.4|34252.4|34216.8|34229.7|34194.1|527
1752252300000|2025-07-11 16:45:00|34230|34210|34227.3|34177.3|34244.8|34211.5|34212.7|34173.7|447
1752252600000|2025-07-11 16:50:00|34227.2|34177.2|34225.6|34205.6|34240.4|34206.2|34206.2|34170.3|469
1752252900000|2025-07-11 16:55:00|34225.7|34205.7|34224.4|34204.4|34240.2|34208.8|34219.2|34186.8|559
1752253200000|2025-07-11 17:00:00|34225.4|34205.4|34251.5|34201.5|34252.9|34218.5|34224.1|34189.5|504
1752253500000|2025-07-11 17:05:00|34251.6|34201.6|34246.9|34196.9|34252.5|34217.3|34223.5|34187.7|578
1752253800000|2025-07-11 17:10:00|34249.6|34199.6|34221|34201|34251.8|34215.4|34219.9|34184.4|679
1752254100000|2025-07-11 17:15:00|34221.1|34201.1|34241.6|34191.6|34242.7|34207.1|34219.4|34182.7|398
1752254400000|2025-07-11 17:20:00|34241.7|34191.7|34238.5|34218.5|34256|34221.1|34220.2|34185.4|524
1752254700000|2025-07-11 17:25:00|34238.1|34218.1|34234.2|34214.2|34256.7|34221.5|34228.5|34192.7|679
1752255000000|2025-07-11 17:30:00|34234.3|34214.3|34257.2|34207.2|34268.4|34234.7|34233.6|34207.2|345
1752255300000|2025-07-11 17:35:00|34258.2|34208.2|34255|34205|34265.3|34223.5|34236.3|34201.4|424
1752255600000|2025-07-11 17:40:00|34254.1|34204.1|34251.4|34201.4|34255.9|34216|34233.7|34198.1|233
1752255900000|2025-07-11 17:45:00|34251.5|34201.5|34258.2|34208.2|34259.3|34209.3|34245.2|34195.2|233
1752256200000|2025-07-11 17:50:00|34258|34208|34253.8|34203.8|34258.6|34208.6|34247.9|34197.9|157
1752256500000|2025-07-11 17:55:00|34253.9|34203.9|34233.6|34213.6|34261.4|34219.9|34228|34201.7|363
1752256800000|2025-07-11 18:00:00|34233.7|34213.7|34233.8|34213.8|34233.9|34213.9|34225.2|34205.2|285
1752257100000|2025-07-11 18:05:00|34233.9|34213.9|34238.6|34218.6|34256.8|34222.2|34232.9|34201.9|290
1752257400000|2025-07-11 18:10:00|34238.5|34218.5|34241.5|34221.5|34246.4|34226.4|34236.4|34216.4|281
1752257700000|2025-07-11 18:15:00|34241.3|34221.3|34233.5|34213.5|34245.3|34225.3|34231.1|34211.1|270
1752258000000|2025-07-11 18:20:00|34232.9|34212.9|34224.8|34204.8|34246.8|34220|34224.5|34196.5|260
1752258300000|2025-07-11 18:25:00|34224.7|34204.7|34235.5|34215.5|34239.2|34219.2|34224.1|34204.1|345
1752258600000|2025-07-11 18:30:00|34235.2|34215.2|34224.9|34204.9|34238.1|34218.1|34224.2|34204.2|272
1752258900000|2025-07-11 18:35:00|34224.6|34204.6|34228.5|34208.5|34228.5|34208.5|34223.4|34203.4|217
1752259200000|2025-07-11 18:40:00|34228.4|34208.4|34227.2|34207.2|34235.3|34215.3|34227.2|34207.2|274
1752259500000|2025-07-11 18:45:00|34227.3|34207.3|34228.2|34208.2|34229.3|34209.3|34222.2|34202.2|200
1752259800000|2025-07-11 18:50:00|34228.3|34208.3|34229|34209|34231|34211|34226.4|34206.4|215
1752260100000|2025-07-11 18:55:00|34229.2|34209.2|34238.5|34218.5|34238.9|34218.9|34228.9|34208.9|344
1752260400000|2025-07-11 19:00:00|34238|34218|34243.9|34223.9|34244.9|34224.9|34235.4|34215.4|318
1752260700000|2025-07-11 19:05:00|34244|34224|34254.1|34204.1|34256|34225.4|34239|34199.8|318
1752261000000|2025-07-11 19:10:00|34254.2|34204.2|34236.4|34216.4|34255.1|34218|34235.4|34202.7|242
1752261300000|2025-07-11 19:15:00|34236.6|34216.6|34225.7|34205.7|34236.6|34216.6|34221.1|34201.1|295
1752261600000|2025-07-11 19:20:00|34227|34207|34232.5|34212.5|34248|34212.5|34222.8|34194.7|259
1752261900000|2025-07-11 19:25:00|34231.7|34211.7|34228|34208|34233|34213|34227.2|34207.2|215
1752262200000|2025-07-11 19:30:00|34227.2|34207.2|34229.5|34209.5|34229.6|34209.6|34222.9|34202.9|274
1752262500000|2025-07-11 19:35:00|34229.7|34209.7|34246.9|34196.9|34247.8|34214.9|34228.2|34195.4|231
1752262800000|2025-07-11 19:40:00|34246.8|34196.8|34233.3|34213.3|34251.7|34217.4|34231.9|34194.7|245
1752263100000|2025-07-11 19:45:00|34231.4|34211.4|34230.7|34210.7|34247|34214.3|34230|34195|205
1752263400000|2025-07-11 19:50:00|34230.8|34210.8|34234.5|34214.5|34248.5|34215|34229.9|34195|202
1752263700000|2025-07-11 19:55:00|34234.6|34214.6|34248.1|34198.1|34251.1|34218.5|34231.8|34195.8|204
1752264000000|2025-07-11 20:00:00|34247.9|34197.9|34254.6|34204.6|34255|34218.2|34237.9|34197.9|328
1752264300000|2025-07-11 20:05:00|34254.5|34204.5|34244.5|34194.5|34254.8|34204.8|34243.3|34193.3|281
1752264600000|2025-07-11 20:10:00|34243.6|34193.6|34252.2|34202.2|34252.3|34202.3|34242.7|34192.7|250
1752264900000|2025-07-11 20:15:00|34252.3|34202.3|34256|34206|34256|34206|34251.7|34201.7|151
1752265200000|2025-07-11 20:20:00|34258.6|34208.6|34264.1|34214.1|34264.2|34214.2|34253.8|34203.8|131
1752265500000|2025-07-11 20:25:00|34264.2|34214.2|34274.7|34224.7|34274.7|34224.7|34264.1|34214.1|234
1752265800000|2025-07-11 20:30:00|34275.9|34225.9|34268.2|34218.2|34278.5|34228.5|34266.6|34216.6|353
1752266100000|2025-07-11 20:35:00|34268.1|34218.1|34257.6|34207.6|34268.7|34218.7|34257|34207|233
1752266400000|2025-07-11 20:40:00|34257.7|34207.7|34243.3|34193.3|34259.5|34209.5|34243.3|34193.3|320
1752266700000|2025-07-11 20:45:00|34243.2|34193.2|34264|34175.9|34273.8|34195.8|34238.3|34164.3|536
1752267000000|2025-07-11 20:50:00|34264.6|34175.4|34239.7|34119.7|34273.7|34195.8|34232.6|34112.6|613
1752267300000|2025-07-11 20:55:00|34241.7|34121.7|34244|34124|34254.8|34134.8|34222.5|34102.5|481
1752436800000|2025-07-13 20:00:00|34257.1|34117.1|34257.1|34117.1|34257.1|34117.1|34257.1|34117.1|1
1752441000000|2025-07-13 21:10:00|34333.2|34188.2|34332|34187|34334.6|34189.6|34327.8|34182.8|97
1752441300000|2025-07-13 21:15:00|34331.4|34186.4|34341.2|34196.2|34342.1|34197.1|34329.5|34184.5|216
1752441600000|2025-07-13 21:20:00|34341.1|34196.1|34339.2|34194.2|34348.7|34203.7|34339.1|34194.1|157
1752441900000|2025-07-13 21:25:00|34339.4|34194.4|34342.5|34197.5|34343.5|34198.5|34338|34193|73
1752442200000|2025-07-13 21:30:00|34342.6|34197.6|34351.2|34206.2|34354.2|34209.2|34342.2|34197.2|142
1752442500000|2025-07-13 21:35:00|34348.4|34203.4|34337.2|34217.2|34354|34219|34336.7|34202.9|89
1752442800000|2025-07-13 21:40:00|34338.1|34218.1|34314.8|34194.8|34338.1|34218.1|34307|34187|143
1752443100000|2025-07-13 21:45:00|34314.7|34194.7|34321|34201|34322.7|34202.7|34314.7|34194.7|94
1752443400000|2025-07-13 21:50:00|34320.9|34200.9|34322.5|34202.5|34322.6|34202.6|34305.8|34185.8|111
1752443700000|2025-07-13 21:55:00|34322.3|34202.3|34324|34204|34329.6|34209.6|34311.5|34191.5|207
1752444000000|2025-07-13 22:00:00|34325.8|34205.8|34301.2|34181.2|34329.2|34209.2|34293.5|34173.5|384
1752444300000|2025-07-13 22:05:00|34288.9|34168.9|34283.2|34163.2|34289|34169|34281.8|34161.8|25
1752445500000|2025-07-13 22:25:00|34327.9|34207.9|34332.9|34212.9|34338.4|34218.4|34327.2|34207.2|114
1752446100000|2025-07-13 22:35:00|34323.7|34203.7|34323.6|34203.6|34325.4|34205.4|34318.6|34198.6|108
1752446400000|2025-07-13 22:40:00|34322.1|34202.1|34326|34206|34329|34209|34317.3|34197.3|164
1752446700000|2025-07-13 22:45:00|34325.6|34205.6|34319.2|34199.2|34325.6|34205.6|34316.6|34196.6|71
1752447000000|2025-07-13 22:50:00|34325|34205|34326.1|34206.1|34328.5|34208.5|34320.9|34200.9|81
1752447300000|2025-07-13 22:55:00|34331.8|34211.8|34339.6|34219.6|34340.1|34220.1|34329.2|34209.2|190
1752447600000|2025-07-13 23:00:00|34337|34217|34340.2|34220.2|34340.3|34220.3|34337|34217|14
1752447900000|2025-07-13 23:05:00|34334|34214|34335.6|34215.6|34335.6|34215.6|34334|34214|3
1752448500000|2025-07-13 23:15:00|34326.5|34206.5|34318.1|34198.1|34328|34208|34315.5|34195.5|392
1752448800000|2025-07-13 23:20:00|34318|34198|34314|34194|34321.4|34201.4|34307.1|34187.1|417
1752449100000|2025-07-13 23:25:00|34314.1|34194.1|34303.5|34183.5|34319|34199|34298.2|34178.2|391
1752449400000|2025-07-13 23:30:00|34303.9|34183.9|34302.3|34182.3|34304.9|34184.9|34295.9|34175.9|379
1752449700000|2025-07-13 23:35:00|34302.5|34182.5|34304.7|34184.7|34311.6|34191.6|34300.9|34180.9|358
1752450000000|2025-07-13 23:40:00|34305.1|34185.1|34297.6|34177.6|34309.3|34189.3|34291.1|34171.1|447
1752450300000|2025-07-13 23:45:00|34298|34178|34297.3|34177.3|34298.5|34178.5|34291.6|34171.6|441
1752450600000|2025-07-13 23:50:00|34297.1|34177.1|34319.1|34199.1|34319.1|34199.1|34289.5|34169.5|425
1752450900000|2025-07-13 23:55:00|34317.7|34197.7|34313.8|34193.8|34323.2|34203.2|34313.4|34193.4|365
1752451200000|2025-07-14 00:00:00|34311.7|34191.7|34275.5|34220.2|34319.4|34231.1|34274.7|34188|521
1752451500000|2025-07-14 00:05:00|34275|34220.7|34261.8|34211.8|34280.5|34224.5|34258.4|34207.2|620
1752451800000|2025-07-14 00:10:00|34261.9|34211.6|34258.5|34208.5|34272.1|34213.1|34257.6|34195.8|460
1752452100000|2025-07-14 00:15:00|34258.6|34208.6|34259.3|34209.3|34272.3|34211.9|34257.1|34195.6|449
1752452400000|2025-07-14 00:20:00|34259.8|34209.8|34264.9|34213.5|34274.5|34219.1|34258.9|34205.6|641
1752452700000|2025-07-14 00:25:00|34267.3|34211.8|34268|34217.1|34272.8|34219.6|34263.4|34209.7|437
1752453000000|2025-07-14 00:30:00|34266.5|34217|34269.3|34218.1|34271.9|34221.9|34263.5|34208.9|408
1752453300000|2025-07-14 00:35:00|34269|34217.7|34267.3|34217.3|34282|34220.7|34263.6|34205.1|486
1752453600000|2025-07-14 00:40:00|34270.1|34214.4|34264.8|34214.8|34289.2|34226.4|34260.2|34202.1|466
1752453900000|2025-07-14 00:45:00|34261.7|34208.3|34256|34206|34266.5|34216.5|34253.6|34199.7|344
1752454200000|2025-07-14 00:50:00|34255.9|34205.9|34245.9|34186.6|34259.7|34209.7|34233.5|34178.7|422
1752454500000|2025-07-14 00:55:00|34243.3|34193.3|34234.1|34184.1|34244.1|34194.1|34232.6|34180.8|370
1752454800000|2025-07-14 01:00:00|34234.3|34184.3|34232.4|34182.4|34236.6|34184.3|34230|34176.8|351
1752455100000|2025-07-14 01:05:00|34232.3|34181.9|34233.5|34180.2|34236.4|34183.1|34228.4|34175.7|350
1752455400000|2025-07-14 01:10:00|34233.7|34180.5|34225|34173.5|34233.7|34182.4|34221.1|34170.8|341
1752455700000|2025-07-14 01:15:00|34225.5|34174.6|34224.7|34170.2|34226.9|34175.4|34222.1|34168.7|369
1752456000000|2025-07-14 01:20:00|34225.1|34170.1|34226.1|34176.1|34232.8|34182.8|34222.4|34165.1|429
1752456300000|2025-07-14 01:25:00|34226|34176|34230.1|34180.1|34230.7|34180.7|34222.6|34172.6|276
1752456600000|2025-07-14 01:30:00|34229.9|34179.9|34234.5|34180.3|34245.5|34187.4|34228.5|34175.4|461
1752456900000|2025-07-14 01:35:00|34234.6|34180.2|34236.3|34186.3|34240.1|34188.9|34229.3|34177.1|437
1752457200000|2025-07-14 01:40:00|34236|34186|34232.6|34181|34237.4|34186.4|34227.7|34176.2|376
1752457500000|2025-07-14 01:45:00|34232.1|34180.9|34238.6|34188.6|34242.4|34192.4|34231|34179.9|383
1752457800000|2025-07-14 01:50:00|34239.4|34189|34241.1|34191.1|34242|34192|34227.8|34177.8|134
1752458100000|2025-07-14 01:55:00|34241.4|34191.4|34254.1|34204.1|34259.4|34209.4|34241.3|34191.3|144
1752458400000|2025-07-14 02:00:00|34253.7|34203.7|34255.8|34205.8|34258.4|34208.4|34250.2|34200.2|88
1752458700000|2025-07-14 02:05:00|34255.6|34205.6|34244.9|34194.9|34256|34206|34242.4|34192.4|62
1752459000000|2025-07-14 02:10:00|34243.4|34193.4|34240.8|34190.8|34247.2|34197.2|34239.2|34189.2|33
1752459300000|2025-07-14 02:15:00|34244.2|34194.2|34246.8|34196.8|34253|34203|34233.2|34183.2|44
1752459600000|2025-07-14 02:20:00|34248.5|34198.5|34264.1|34214.1|34266.8|34216.8|34247.4|34197.4|82
1752459900000|2025-07-14 02:25:00|34265.8|34215.8|34267|34217|34267.1|34217.1|34258.6|34208.6|77
1752460200000|2025-07-14 02:30:00|34266.8|34216.8|34269.1|34219.1|34275.4|34225.4|34263.4|34213.4|72
1752460500000|2025-07-14 02:35:00|34266.1|34216.1|34283.7|34233.7|34287|34233.7|34266.1|34216.1|119
1752460800000|2025-07-14 02:40:00|34288|34238|34293.7|34243.7|34298.4|34246.6|34283.5|34233.5|87
1752461100000|2025-07-14 02:45:00|34292.6|34238.5|34293.4|34243.4|34297.6|34245|34287.7|34237.7|42
1752461400000|2025-07-14 02:50:00|34294.2|34241.8|34289.3|34239.3|34297.4|34247.4|34284|34234|112
1752461700000|2025-07-14 02:55:00|34289.4|34239.4|34295.7|34245.7|34296|34246|34284.3|34234.3|42
1752462000000|2025-07-14 03:00:00|34294.3|34244.3|34291.3|34241.3|34298.4|34248.4|34289.4|34239.4|79
1752462300000|2025-07-14 03:05:00|34291.2|34241.2|34276.9|34226.9|34291.2|34241.2|34273.2|34223.2|120
1752462600000|2025-07-14 03:10:00|34277.4|34227.4|34275|34225|34277.4|34227.4|34269|34219|166
1752462900000|2025-07-14 03:15:00|34277.5|34227.5|34278.1|34228.1|34280.8|34230.8|34272.9|34222.9|110
1752463200000|2025-07-14 03:20:00|34278.6|34228.6|34274.3|34224.3|34280.4|34230.4|34272.9|34222.9|133
1752463500000|2025-07-14 03:25:00|34274.1|34224.1|34271.1|34221.1|34275.4|34225.4|34270.6|34220.6|134
1752463800000|2025-07-14 03:30:00|34269.5|34219.5|34270.3|34220.3|34274.7|34224.7|34267.6|34217.6|151
1752464100000|2025-07-14 03:35:00|34271.9|34221.9|34274.1|34224.1|34276.6|34226.6|34269.3|34219.3|129
1752464400000|2025-07-14 03:40:00|34274|34224|34269.9|34219.9|34275.9|34225.9|34268.9|34218.9|178
1752464700000|2025-07-14 03:45:00|34269.6|34219.6|34268.3|34218.3|34270.2|34220.2|34261.9|34211.9|116
1752465000000|2025-07-14 03:50:00|34266|34216|34264.2|34214.2|34266|34216|34247.4|34197.4|383
1752465300000|2025-07-14 03:55:00|34263.9|34213.9|34260.5|34210.5|34264.2|34214.2|34257.7|34207.7|184
1752465600000|2025-07-14 04:00:00|34261.1|34211.1|34276.4|34226.4|34281.3|34231.3|34261.1|34211.1|67
1752465900000|2025-07-14 04:05:00|34277.7|34227.7|34274.7|34224.7|34280.8|34230.8|34274.4|34224.4|124
1752466200000|2025-07-14 04:10:00|34274.9|34224.9|34273.7|34223.7|34280.3|34230.3|34270.4|34220.4|81
1752466500000|2025-07-14 04:15:00|34276.7|34226.7|34279.9|34229.9|34281.8|34231.6|34273.7|34223.7|101
1752466800000|2025-07-14 04:20:00|34279.6|34229.6|34277.5|34227.5|34283.7|34233.7|34277.4|34227.4|231
1752467100000|2025-07-14 04:25:00|34277.4|34227.4|34276.8|34226.8|34282.7|34232.7|34274|34224|208
1752467400000|2025-07-14 04:30:00|34276.7|34226.7|34275.4|34225.4|34282.3|34232.3|34273.4|34223.4|161
1752467700000|2025-07-14 04:35:00|34275.3|34225.3|34262.9|34212.9|34275.4|34225.4|34259|34209|284
1752468000000|2025-07-14 04:40:00|34262.8|34212.8|34271|34221|34271|34221|34257.8|34207.8|312
1752468300000|2025-07-14 04:45:00|34270.2|34220.2|34267.2|34217.2|34272.2|34222.2|34263.5|34213.5|304
1752468600000|2025-07-14 04:50:00|34268.2|34218.2|34268.9|34218.9|34271.2|34221.2|34265.7|34215.7|324
1752468900000|2025-07-14 04:55:00|34268.8|34218.8|34287.1|34237.1|34289|34239|34268.8|34218.8|320
1752469200000|2025-07-14 05:00:00|34287.2|34237.2|34287.4|34237.4|34297.6|34247.6|34287.2|34237.2|298
1752469500000|2025-07-14 05:05:00|34287.3|34237.3|34283.8|34233.8|34290.9|34240.9|34283|34233|336
1752469800000|2025-07-14 05:10:00|34283.6|34233.6|34278.4|34228.4|34285.9|34235.9|34275.9|34225.9|283
1752470100000|2025-07-14 05:15:00|34278.5|34228.5|34283.2|34232.5|34284.8|34234.8|34274.9|34224.9|246
1752470400000|2025-07-14 05:20:00|34283.5|34233.5|34289.9|34239.9|34291.1|34241.1|34277.9|34227.9|335
1752470700000|2025-07-14 05:25:00|34289.8|34239.8|34288|34238|34290.3|34240.3|34284.6|34234.6|243
1752471000000|2025-07-14 05:30:00|34287.9|34237.9|34294.6|34244.6|34296.9|34246.9|34284.6|34234.6|281
1752471300000|2025-07-14 05:35:00|34294.4|34244.4|34301.2|34251.2|34310.1|34260.1|34293.4|34243.4|388
1752471600000|2025-07-14 05:40:00|34301|34251|34302.9|34252.9|34317.7|34267.7|34300.9|34250.8|363
1752471900000|2025-07-14 05:45:00|34303|34253|34308.6|34258.6|34311.5|34261.5|34302.5|34252.5|319
1752472200000|2025-07-14 05:50:00|34308.5|34258.5|34304.1|34252.6|34317.7|34264.2|34301.4|34248.2|376
1752472500000|2025-07-14 05:55:00|34303.1|34251.6|34296.4|34246.4|34306.9|34251.6|34290.2|34238.9|375
1752472800000|2025-07-14 06:00:00|34296.2|34246.2|34348.4|34298.4|34353.5|34303.5|34289.7|34239.7|542
1752473100000|2025-07-14 06:05:00|34348.3|34298.3|34356.8|34306.8|34364.5|34314.5|34348.3|34298.3|282
1752473400000|2025-07-14 06:10:00|34356.7|34306.7|34370.1|34320.1|34379.4|34329.4|34351.4|34301.4|314
1752473700000|2025-07-14 06:15:00|34370.3|34320.3|34384.4|34334.4|34386.4|34336.4|34370.3|34320.3|448
1752474000000|2025-07-14 06:20:00|34384.3|34334.3|34409.4|34359.4|34417.6|34367.6|34384.3|34334.3|488
1752474300000|2025-07-14 06:25:00|34409.5|34359.5|34401.9|34351.9|34410.8|34360.8|34394.7|34344.7|365
1752474600000|2025-07-14 06:30:00|34401.8|34351.8|34398.3|34348.3|34404.3|34361.9|34378.7|34342.1|350
1752474900000|2025-07-14 06:35:00|34399.4|34349.4|34375.7|34325.7|34399.6|34363.1|34363.7|34325.2|258
1752475200000|2025-07-14 06:40:00|34375.6|34325.6|34337.2|34317.2|34379.3|34346.2|34333.9|34297.6|313
1752475500000|2025-07-14 06:45:00|34337.8|34317.8|34352|34302|34360|34318.7|34332.1|34289|149
1752475800000|2025-07-14 06:50:00|34352.1|34302.1|34343|34293|34355|34305|34337.7|34287.7|350
1752476100000|2025-07-14 06:55:00|34343.4|34293.4|34341.8|34321.8|34350.1|34323.1|34327.1|34290.1|339
1752476400000|2025-07-14 07:00:00|34340.9|34320.9|34332.7|34312.7|34340.9|34320.9|34322.4|34302.4|480
1752476700000|2025-07-14 07:05:00|34332.5|34312.5|34314.9|34294.9|34334.9|34314.9|34313.5|34293.5|521
1752477000000|2025-07-14 07:10:00|34314.8|34294.8|34295.8|34275.8|34317.3|34297.3|34289.9|34269.9|478
1752477300000|2025-07-14 07:15:00|34295.1|34275.1|34291.6|34271.6|34305.8|34285.8|34288.2|34268.2|327
1752477600000|2025-07-14 07:20:00|34291.7|34271.7|34277.5|34257.5|34292.1|34272.1|34276.7|34256.7|442
1752477900000|2025-07-14 07:25:00|34277.6|34257.6|34262.7|34242.7|34280.7|34260.7|34261.6|34241.6|399
1752478200000|2025-07-14 07:30:00|34262.9|34242.9|34253.9|34233.9|34271.1|34251.1|34252.8|34232.8|346
1752478500000|2025-07-14 07:35:00|34254|34234|34268.7|34248.7|34272.4|34252.4|34249.3|34229.3|303
1752478800000|2025-07-14 07:40:00|34269.1|34249.1|34253.8|34233.8|34270.1|34250.1|34253.6|34233.6|361
1752479100000|2025-07-14 07:45:00|34253.7|34233.7|34257.4|34237.4|34261|34241|34249|34229|371
1752479400000|2025-07-14 07:50:00|34257.9|34237.9|34261.6|34241.6|34266.4|34246.4|34253|34233|545
1752479700000|2025-07-14 07:55:00|34262.2|34242.2|34237.7|34217.7|34262.7|34242.7|34230.3|34210.3|401
1752480000000|2025-07-14 08:00:00|34238.8|34218.8|34237.9|34217.9|34242.8|34222.8|34229.4|34209.4|375
1752480300000|2025-07-14 08:05:00|34238.3|34218.3|34234|34214|34243|34223|34226.3|34206.3|420
1752480600000|2025-07-14 08:10:00|34233.9|34213.9|34255.1|34235.1|34256.3|34236.3|34233.9|34213.9|278
1752480900000|2025-07-14 08:15:00|34255.2|34235.2|34261.4|34241.4|34262.7|34242.7|34252.1|34232.1|408
1752481200000|2025-07-14 08:20:00|34261.3|34241.3|34257.2|34237.2|34265.3|34245.3|34254.6|34234.6|331
1752481500000|2025-07-14 08:25:00|34255.2|34235.2|34252.6|34232.6|34257.7|34237.7|34249.1|34229.1|465
1752481800000|2025-07-14 08:30:00|34252.8|34232.8|34234.7|34214.7|34254.5|34234.5|34234.7|34214.7|465
1752482100000|2025-07-14 08:35:00|34235.2|34215.2|34254|34234|34260.3|34240.3|34234.6|34214.6|346
1752482400000|2025-07-14 08:40:00|34254.1|34234.1|34244.8|34224.8|34259.2|34239.2|34243.6|34223.6|354
1752482700000|2025-07-14 08:45:00|34245.7|34225.7|34254.1|34234.1|34257.2|34237.2|34239.1|34219.1|573
1752483000000|2025-07-14 08:50:00|34254|34234|34272.2|34252.2|34278.3|34258.3|34250.2|34230.2|199
1752483300000|2025-07-14 08:55:00|34272.4|34252.4|34262.1|34242.1|34278.2|34258.2|34259.5|34239.5|442
1752483600000|2025-07-14 09:00:00|34261.6|34241.6|34265.2|34245.2|34268.8|34248.8|34260.9|34240.9|335
1752483900000|2025-07-14 09:05:00|34266.2|34246.2|34242.2|34222.2|34266.2|34246.2|34239.6|34205.8|339
1752484200000|2025-07-14 09:10:00|34242.3|34222.3|34234.5|34214.5|34242.9|34222.9|34230.9|34210.9|327
1752484500000|2025-07-14 09:15:00|34234.9|34214.9|34237.8|34217.8|34243.1|34223.1|34231.9|34211.9|248
1752484800000|2025-07-14 09:20:00|34237.7|34217.7|34241.2|34221.2|34245|34225|34235|34215|358
1752485100000|2025-07-14 09:25:00|34241.4|34221.4|34242.7|34222.7|34246|34226|34237.7|34217.7|439
1752485400000|2025-07-14 09:30:00|34242|34222|34232.9|34212.9|34244.6|34224.6|34229.7|34209.7|378
1752485700000|2025-07-14 09:35:00|34233|34213|34239.1|34219.1|34243.3|34223.3|34231.9|34211.9|514
1752486000000|2025-07-14 09:40:00|34239.7|34219.7|34235.4|34215.4|34251.2|34231.2|34233.6|34213.6|561
1752486300000|2025-07-14 09:45:00|34235.2|34215.2|34243.2|34223.2|34243.2|34223.2|34229.1|34209.1|670
1752486600000|2025-07-14 09:50:00|34243|34223|34243.2|34223.2|34252.3|34232.3|34241.6|34221.6|356
1752486900000|2025-07-14 09:55:00|34242.7|34222.7|34231.7|34211.7|34249.1|34224.5|34228.1|34197|690
1752487200000|2025-07-14 10:00:00|34233|34213|34229.4|34209.4|34235.6|34215.6|34224.1|34204.1|356
1752487500000|2025-07-14 10:05:00|34229.8|34209.8|34235.6|34215.6|34236.3|34216.3|34226.2|34206.2|251
1752487800000|2025-07-14 10:10:00|34235.5|34215.5|34234.1|34214.1|34236.5|34216.5|34226.1|34206.1|224
1752488100000|2025-07-14 10:15:00|34234.9|34214.9|34234.1|34214.1|34242.2|34222.2|34234|34214|180
1752488400000|2025-07-14 10:20:00|34234.6|34214.6|34236.5|34216.5|34237.7|34217.7|34230.9|34210.9|248
1752488700000|2025-07-14 10:25:00|34236.4|34216.4|34236.9|34216.9|34238.9|34218.9|34229.8|34209.8|285
1752489000000|2025-07-14 10:30:00|34236.6|34216.6|34234.7|34214.7|34240.3|34220.3|34231|34211|423
1752489300000|2025-07-14 10:35:00|34236.6|34216.6|34233.3|34213.3|34240.3|34220.3|34230.7|34210.7|546
1752489600000|2025-07-14 10:40:00|34233|34213|34240.6|34220.6|34242.7|34222.7|34232.9|34212.9|693
1752489900000|2025-07-14 10:45:00|34239.8|34219.8|34242.7|34222.7|34244.4|34224.4|34236.8|34216.8|407
1752490200000|2025-07-14 10:50:00|34242.5|34222.5|34239|34219|34242.7|34222.7|34236.2|34216.2|294
1752490500000|2025-07-14 10:55:00|34239.1|34219.1|34229.1|34209.1|34240.4|34220.4|34225.7|34205.7|383
1752490800000|2025-07-14 11:00:00|34229.2|34209.2|34236.6|34216.6|34238.7|34218.7|34228.7|34208.7|261
1752491100000|2025-07-14 11:05:00|34236.5|34216.5|34232|34212|34239.4|34219.4|34229.2|34209.2|274
1752491400000|2025-07-14 11:10:00|34231.4|34211.4|34234.3|34214.3|34236.8|34216.8|34227.5|34207.5|238
1752491700000|2025-07-14 11:15:00|34234.4|34214.4|34232.8|34212.8|34237.4|34217.4|34228.1|34208.1|255
1752492000000|2025-07-14 11:20:00|34232.6|34212.6|34229.2|34209.2|34234|34214|34228.8|34208.8|296
1752492300000|2025-07-14 11:25:00|34229.3|34209.3|34227.5|34207.5|34233.3|34213.3|34224.2|34204.2|250
1752492600000|2025-07-14 11:30:00|34228.5|34208.5|34238.7|34218.7|34247.7|34227.7|34227.3|34207.3|475
1752492900000|2025-07-14 11:35:00|34238.9|34218.9|34234.3|34214.3|34240.3|34220.3|34228.3|34208.3|471
1752493200000|2025-07-14 11:40:00|34234.2|34214.2|34235.4|34215.4|34237.9|34217.9|34229.5|34209.5|433
1752493500000|2025-07-14 11:45:00|34235.6|34215.6|34240.3|34220.3|34241.3|34221.3|34233.7|34213.7|406
1752493800000|2025-07-14 11:50:00|34240.4|34220.4|34247.3|34227.3|34251.7|34231.7|34236.1|34216.1|431
1752494100000|2025-07-14 11:55:00|34247.4|34227.4|34247.2|34227.2|34256.3|34236.3|34243.3|34223.3|410
1752494400000|2025-07-14 12:00:00|34247.8|34227.8|34235.6|34215.6|34249.2|34229.2|34230.2|34210.2|576
1752494700000|2025-07-14 12:05:00|34235.5|34215.5|34236.5|34216.5|34242.3|34222.3|34233.3|34213.3|550
1752495000000|2025-07-14 12:10:00|34236.6|34216.6|34238.5|34218.5|34239.5|34219.5|34230.7|34210.7|382
1752495300000|2025-07-14 12:15:00|34238.4|34218.4|34233.4|34213.4|34241.4|34221.4|34231.6|34211.6|406
1752495600000|2025-07-14 12:20:00|34232.4|34212.4|34241.4|34221.4|34243.5|34223.5|34227.1|34207.1|397
1752495900000|2025-07-14 12:25:00|34241.3|34221.3|34250.2|34230.2|34254.3|34234.3|34240.8|34220.8|408
1752496200000|2025-07-14 12:30:00|34248.3|34228.3|34263.7|34243.7|34264.9|34244.9|34247.7|34227.7|551
1752496500000|2025-07-14 12:35:00|34264.1|34244.1|34264|34244|34267.7|34247.7|34255|34235|289
1752496800000|2025-07-14 12:40:00|34263.9|34243.9|34266|34246|34267.2|34247.2|34260.5|34240.5|291
1752497100000|2025-07-14 12:45:00|34265.9|34245.9|34267.3|34247.3|34277.7|34257.7|34265.9|34245.9|285
1752497400000|2025-07-14 12:50:00|34267|34247|34257.7|34237.7|34267.7|34247.7|34256.7|34236.7|235
1752497700000|2025-07-14 12:55:00|34260.4|34240.4|34255.2|34235.2|34268.6|34248.6|34253.8|34233.8|380
1752498000000|2025-07-14 13:00:00|34257.5|34237.5|34254|34234|34264.3|34244.3|34249|34229|550
1752498300000|2025-07-14 13:05:00|34254.4|34234.4|34272|34252|34275|34255|34251.9|34231.9|398
1752498600000|2025-07-14 13:10:00|34271|34251|34265.3|34245.3|34278.1|34258.1|34262.7|34242.7|338
1752498900000|2025-07-14 13:15:00|34265.1|34245.1|34269.6|34249.6|34279.7|34259.7|34262|34242|324
1752499200000|2025-07-14 13:20:00|34269.4|34249.4|34282.3|34262.3|34282.7|34262.7|34269.4|34249.4|297
1752499500000|2025-07-14 13:25:00|34282.5|34262.5|34268.3|34248.3|34282.8|34262.8|34259.3|34239.3|457
1752499800000|2025-07-14 13:30:00|34267.9|34247.9|34258|34238|34278.3|34258.3|34257.2|34237.2|361
1752500100000|2025-07-14 13:35:00|34257.8|34237.8|34250.9|34230.9|34257.8|34237.8|34245.1|34225.1|508
1752500400000|2025-07-14 13:40:00|34251.4|34231.4|34257.3|34237.3|34258|34238|34244.3|34224.3|363
1752500700000|2025-07-14 13:45:00|34257.4|34237.4|34254.3|34234.3|34265.4|34245.4|34250|34230|387
1752501000000|2025-07-14 13:50:00|34254.2|34234.2|34260.7|34240.7|34264|34244|34245.2|34225.2|405
1752501300000|2025-07-14 13:55:00|34260.8|34240.8|34250.2|34230.2|34260.8|34240.8|34243.6|34223.6|517
1752501600000|2025-07-14 14:00:00|34250.5|34230.5|34258.4|34238.4|34265.5|34245.5|34250.3|34230.3|449
1752501900000|2025-07-14 14:05:00|34258.3|34238.3|34251.6|34231.6|34259.7|34239.7|34248.2|34228.2|414
1752502200000|2025-07-14 14:10:00|34251.5|34231.5|34231.5|34211.5|34253.2|34233.2|34227.3|34207.3|433
1752502500000|2025-07-14 14:15:00|34231.4|34211.4|34232.6|34212.6|34232.7|34212.7|34224.7|34204.7|314
1752502800000|2025-07-14 14:20:00|34232.1|34212.1|34232.1|34212.1|34236|34216|34224.4|34204.4|294
1752503100000|2025-07-14 14:25:00|34232|34212|34237.7|34217.7|34246.8|34226.8|34231.1|34211.1|369
1752503400000|2025-07-14 14:30:00|34239|34219|34228.7|34208.7|34244.9|34224.9|34226.7|34206.7|379
1752503700000|2025-07-14 14:35:00|34228.8|34208.8|34237.4|34217.4|34244.8|34224.8|34219.8|34199.8|346
1752504000000|2025-07-14 14:40:00|34237.3|34217.3|34237.3|34217.3|34243.9|34223.9|34232.5|34212.5|263
1752504300000|2025-07-14 14:45:00|34236.5|34216.5|34233.8|34213.8|34238.7|34218.7|34226.3|34206.3|326
1752504600000|2025-07-14 14:50:00|34233.7|34213.7|34255|34235|34262.9|34242.9|34233.7|34213.7|413
1752504900000|2025-07-14 14:55:00|34255.4|34235.4|34245.5|34225.5|34259|34239|34239.2|34219.2|591
1752505200000|2025-07-14 15:00:00|34246.4|34226.4|34252.9|34232.9|34255.4|34235.4|34243.6|34223.6|665
1752505500000|2025-07-14 15:05:00|34253.1|34233.1|34253.5|34233.5|34265.7|34245.7|34250.2|34230.2|475
1752505800000|2025-07-14 15:10:00|34253.4|34233.4|34250.6|34230.6|34255.6|34235.6|34246.4|34226.4|375
1752506100000|2025-07-14 15:15:00|34250.5|34230.5|34250.6|34230.6|34258|34238|34244.2|34224.2|496
1752506400000|2025-07-14 15:20:00|34250.5|34230.5|34259.5|34239.5|34262.7|34242.7|34250.5|34230.5|342
1752506700000|2025-07-14 15:25:00|34259.4|34239.4|34244.7|34224.7|34262.8|34242.8|34244.7|34224.7|356
1752507000000|2025-07-14 15:30:00|34244.4|34224.4|34238.5|34218.5|34250.3|34230.3|34237|34217|495
1752507300000|2025-07-14 15:35:00|34238|34218|34234.5|34214.5|34246.2|34226.2|34229.5|34209.5|383
1752507600000|2025-07-14 15:40:00|34234.3|34214.3|34233|34213|34235.4|34215.4|34224.2|34204.2|421
1752507900000|2025-07-14 15:45:00|34233.5|34213.5|34264.4|34244.4|34268.1|34248.1|34231.7|34211.7|429
1752508200000|2025-07-14 15:50:00|34264.6|34244.6|34290|34270|34291|34271|34263.5|34243.5|345
1752508500000|2025-07-14 15:55:00|34291.5|34271.5|34288.5|34268.5|34314|34280.5|34284.7|34252.4|480
1752508800000|2025-07-14 16:00:00|34289.4|34269.4|34303|34253|34313.1|34276|34288.5|34240.6|558
1752509100000|2025-07-14 16:05:00|34303.2|34253.2|34316.2|34266.2|34317.3|34282.3|34294|34249.4|284
1752509400000|2025-07-14 16:10:00|34318.8|34268.8|34302.1|34282.1|34323.6|34288.8|34301.3|34260.8|407
1752509700000|2025-07-14 16:15:00|34302.7|34282.7|34317.9|34297.9|34325.7|34305.7|34301.7|34281.7|312
1752510000000|2025-07-14 16:20:00|34319|34299|34318.5|34298.5|34319|34299|34305.9|34285.9|385
1752510300000|2025-07-14 16:25:00|34319|34299|34318.4|34298.4|34319.2|34299.2|34308.1|34288.1|308
1752510600000|2025-07-14 16:30:00|34318.5|34298.5|34320.2|34300.2|34335|34304.2|34313.9|34285|326
1752510900000|2025-07-14 16:35:00|34319.5|34299.5|34318.8|34298.8|34324.5|34304.5|34315.4|34295.4|327
1752511200000|2025-07-14 16:40:00|34319.2|34299.2|34309.2|34289.2|34321.6|34301.6|34305.5|34285.5|327
1752511500000|2025-07-14 16:45:00|34309.3|34289.3|34310.9|34290.9|34324.2|34295.2|34307|34274.2|246
1752511800000|2025-07-14 16:50:00|34310.4|34290.4|34307.4|34287.4|34310.5|34290.5|34303.9|34283.9|288
1752512100000|2025-07-14 16:55:00|34307.3|34287.3|34314.4|34294.4|34315.6|34295.6|34305.9|34285.9|334
1752512400000|2025-07-14 17:00:00|34314.3|34294.3|34313|34293|34316.7|34296.7|34298.9|34278.9|478
1752512700000|2025-07-14 17:05:00|34313.1|34293.1|34318.2|34298.2|34333.4|34299|34311.2|34282.3|245
1752513000000|2025-07-14 17:10:00|34317.7|34297.7|34316|34296|34333.1|34299.5|34315.3|34281.5|237
1752513300000|2025-07-14 17:15:00|34316.1|34296.1|34335.6|34285.6|34335.7|34300.6|34315.8|34281.2|181
1752513600000|2025-07-14 17:20:00|34335.7|34285.7|34314.8|34294.8|34335.7|34301|34312.6|34282.6|205
1752513900000|2025-07-14 17:25:00|34314.7|34294.7|34308.7|34288.7|34331.7|34298.8|34305.5|34279.6|265
1752514200000|2025-07-14 17:30:00|34309.7|34289.7|34309.6|34289.6|34310.5|34290.5|34305.5|34285.5|213
1752514500000|2025-07-14 17:35:00|34310.6|34290.6|34307|34287|34313.3|34293.3|34297|34277|296
1752514800000|2025-07-14 17:40:00|34307.1|34287.1|34315.7|34295.7|34325.9|34296.6|34304.4|34275.6|180
1752515100000|2025-07-14 17:45:00|34315.6|34295.6|34304.5|34284.5|34316.7|34296.7|34303.5|34283.5|211
1752515400000|2025-07-14 17:50:00|34304.4|34284.4|34311|34291|34311.1|34291.1|34304.4|34284.4|231
1752515700000|2025-07-14 17:55:00|34326.5|34276.5|34304.3|34284.3|34326.6|34290.2|34301.1|34268.8|245
1752516000000|2025-07-14 18:00:00|34303.8|34283.8|34300.7|34280.7|34303.8|34283.8|34297|34277|275
1752516300000|2025-07-14 18:05:00|34300.6|34280.6|34301.3|34281.3|34304.2|34284.2|34298.1|34278.1|184
1752516600000|2025-07-14 18:10:00|34301.7|34281.7|34298.5|34278.5|34302.1|34282.1|34296.5|34276.5|206
1752516900000|2025-07-14 18:15:00|34298.4|34278.4|34295.8|34275.8|34300.2|34280.2|34294.6|34274.6|132
1752517200000|2025-07-14 18:20:00|34296|34276|34288.2|34268.2|34296.5|34276.5|34284.2|34264.2|380
1752517500000|2025-07-14 18:25:00|34288.7|34268.7|34284.3|34264.3|34289.9|34269.9|34282.9|34262.9|261
1752517800000|2025-07-14 18:30:00|34283.8|34263.8|34271.4|34251.4|34284.7|34264.7|34268.7|34248.7|282
1752518100000|2025-07-14 18:35:00|34271.5|34251.5|34270|34250|34285.2|34252.2|34266.6|34234.9|231
1752518400000|2025-07-14 18:40:00|34269.9|34249.9|34263.8|34243.8|34270|34250|34262.1|34242.1|227
1752518700000|2025-07-14 18:45:00|34263.9|34243.9|34272.8|34252.8|34273.1|34253.1|34261.3|34241.3|212
1752519000000|2025-07-14 18:50:00|34272.9|34252.9|34273.8|34253.8|34280.3|34260.3|34271.3|34251.3|561
1752519300000|2025-07-14 18:55:00|34273.6|34253.6|34278.8|34258.8|34278.9|34258.9|34266.9|34246.9|332
1752519600000|2025-07-14 19:00:00|34278.9|34258.9|34302.7|34252.7|34303.8|34263.5|34277.7|34247|217
1752519900000|2025-07-14 19:05:00|34302.8|34252.8|34284.3|34264.3|34302.8|34267.6|34282.3|34246|280
1752520200000|2025-07-14 19:10:00|34284.2|34264.2|34283.4|34263.4|34286.9|34266.9|34282.4|34262.4|101
1752520500000|2025-07-14 19:15:00|34283.5|34263.5|34290|34270|34290|34270|34282.7|34262.7|94
1752520800000|2025-07-14 19:20:00|34290.1|34270.1|34290|34270|34296.8|34276.8|34289.3|34269.3|174
1752521100000|2025-07-14 19:25:00|34289.9|34269.9|34287.4|34267.4|34290.7|34270.7|34287.1|34267.1|130
1752521400000|2025-07-14 19:30:00|34287.7|34267.7|34300.3|34250.3|34302.9|34269|34286.1|34250.3|132
1752521700000|2025-07-14 19:35:00|34300.4|34250.4|34303.6|34253.6|34303.7|34253.7|34299.8|34249.8|131
1752522000000|2025-07-14 19:40:00|34303.4|34253.4|34307.3|34257.3|34307.9|34272.6|34286.3|34251.3|176
1752522300000|2025-07-14 19:45:00|34301.5|34251.5|34301.3|34251.3|34305.6|34255.6|34300.4|34250.4|146
1752522600000|2025-07-14 19:50:00|34301.2|34251.2|34281.8|34261.8|34301.7|34264.1|34281.4|34248|198
1752522900000|2025-07-14 19:55:00|34281.9|34261.9|34280.5|34260.5|34300.1|34265.3|34279.1|34248.1|214
1752523200000|2025-07-14 20:00:00|34280.6|34260.6|34305.2|34255.2|34306.5|34260.6|34280.6|34247.6|449
1752523500000|2025-07-14 20:05:00|34305.1|34255.1|34304.5|34254.5|34308.2|34258.2|34300.6|34250.6|569
1752523800000|2025-07-14 20:10:00|34303.8|34253.8|34300.8|34250.8|34305.1|34255.1|34300.5|34250.5|295
1752524100000|2025-07-14 20:15:00|34301.5|34251.5|34305.3|34255.3|34305.5|34255.5|34300.4|34250.4|286
1752524400000|2025-07-14 20:20:00|34305.2|34255.2|34305.2|34255.2|34306.6|34256.6|34302.4|34252.4|395
1752524700000|2025-07-14 20:25:00|34305.8|34255.8|34301.4|34251.4|34305.8|34255.8|34300.7|34250.7|224
1752525000000|2025-07-14 20:30:00|34301.2|34251.2|34303.3|34253.3|34305.9|34255.9|34300.2|34250.2|266
1752525300000|2025-07-14 20:35:00|34304.5|34254.5|34306|34256|34307.1|34257.1|34301.2|34251.2|133
1752525600000|2025-07-14 20:40:00|34305.9|34255.9|34305.4|34255.4|34306.5|34256.5|34303.9|34253.9|141
1752525900000|2025-07-14 20:45:00|34305.2|34255.2|34308.6|34258.6|34308.9|34258.9|34305|34255|149
1752526200000|2025-07-14 20:50:00|34308.4|34258.4|34326|34248.4|34339.3|34262.9|34306.1|34234.5|388
1752526500000|2025-07-14 20:55:00|34326.1|34248.3|34347.9|34227.9|34349.7|34255.3|34318.5|34221.5|414
1752526800000|2025-07-14 21:00:00|34348.3|34228.3|34344.7|34224.7|34348.3|34228.3|34344.7|34224.7|2
1752527100000|2025-07-14 21:05:00|34335.5|34215.5|34352|34232|34352.9|34232.9|34332|34212|72
1752527400000|2025-07-14 21:10:00|34351.4|34231.4|34351.9|34231.9|34353.6|34233.6|34349.2|34229.2|62
1752527700000|2025-07-14 21:15:00|34352.4|34232.4|34350.4|34230.4|34352.4|34232.4|34348.7|34228.7|34
1752528000000|2025-07-14 21:20:00|34349.9|34229.9|34348.4|34228.4|34350.9|34230.9|34348.4|34228.4|34
1752528300000|2025-07-14 21:25:00|34348.9|34228.9|34349.6|34229.6|34350.4|34230.4|34347.9|34227.9|29
1752528600000|2025-07-14 21:30:00|34348.9|34228.9|34345.9|34225.9|34349.7|34229.7|34345.7|34225.7|43
1752528900000|2025-07-14 21:35:00|34346.7|34226.7|34349.7|34229.7|34350|34230|34345.9|34225.9|29
1752529200000|2025-07-14 21:40:00|34348.9|34228.9|34353.9|34233.9|34353.9|34233.9|34348.9|34228.9|35
1752529500000|2025-07-14 21:45:00|34354.2|34234.2|34351.4|34231.4|34354.2|34234.2|34348.7|34228.7|36
1752529800000|2025-07-14 21:50:00|34351.7|34231.7|34352.5|34232.5|34353|34233|34340.3|34220.3|16
1752530100000|2025-07-14 21:55:00|34351.5|34231.5|34353.2|34233.2|34363.8|34243.8|34339.3|34219.3|41
1752530400000|2025-07-14 22:00:00|34363.8|34243.8|34347|34227|34395.9|34275.9|34339.1|34219.1|92
1752530700000|2025-07-14 22:05:00|34346.9|34226.9|34347.2|34227.2|34348.5|34228.5|34343.6|34223.6|85
1752531000000|2025-07-14 22:10:00|34347.4|34227.4|34350.7|34230.7|34351.2|34231.2|34347.2|34227.2|101
1752531300000|2025-07-14 22:15:00|34350.4|34230.4|34344.8|34224.8|34351|34231|34343.3|34223.3|106
1752531600000|2025-07-14 22:20:00|34345|34225|34344.3|34224.3|34346.8|34226.8|34342.4|34222.4|66
1752531900000|2025-07-14 22:25:00|34344.5|34224.5|34347.7|34227.7|34348.2|34228.2|34341.9|34221.9|101
1752532200000|2025-07-14 22:30:00|34348.2|34228.2|34338.2|34218.2|34350|34230|34333.3|34213.3|163
1752532500000|2025-07-14 22:35:00|34338.1|34218.1|34331.4|34211.4|34340.3|34220.3|34330.1|34210.1|148
1752532800000|2025-07-14 22:40:00|34331.5|34211.5|34330.2|34210.2|34338.2|34218.2|34328.5|34208.5|157
1752533100000|2025-07-14 22:45:00|34330.1|34210.1|34337|34217|34341.2|34221.2|34328.4|34208.4|98
1752533400000|2025-07-14 22:50:00|34336.5|34216.5|34333.4|34213.4|34340.4|34220.4|34326.2|34206.2|183
1752533700000|2025-07-14 22:55:00|34333.2|34213.2|34332.4|34212.4|34337.3|34217.3|34326.3|34206.3|148
1752534000000|2025-07-14 23:00:00|34332.5|34212.5|34334.8|34214.8|34353.1|34236.1|34332.5|34212.5|329
1752534300000|2025-07-14 23:05:00|34334.7|34214.7|34346.8|34236.1|34353.7|34238.9|34334.7|34214.7|235
1752534600000|2025-07-14 23:10:00|34346.6|34234.5|34349.1|34242.5|34352|34243.3|34332.7|34212.7|189
1752534900000|2025-07-14 23:15:00|34349|34233|34331.8|34230|34352.1|34242.5|34329.8|34214.7|287
1752535200000|2025-07-14 23:20:00|34331.9|34229.9|34331.1|34242.2|34341.6|34253.5|34318.5|34227.4|419
1752535500000|2025-07-14 23:25:00|34331.5|34242.1|34338.4|34227.5|34344.7|34244.7|34323.6|34222.8|355
1752535800000|2025-07-14 23:30:00|34338.1|34227.7|34343.3|34236.4|34350.2|34242.5|34332.5|34223.1|288
1752536100000|2025-07-14 23:35:00|34343.2|34236.5|34330.8|34234|34346.1|34239.8|34319.4|34223.2|590
1752536400000|2025-07-14 23:40:00|34331.9|34233|34329.8|34222.6|34337.9|34238.4|34321|34211.4|364
1752536700000|2025-07-14 23:45:00|34329.1|34222.5|34338.2|34225.6|34342.6|34229.7|34321.6|34209.5|342
1752537000000|2025-07-14 23:50:00|34338.1|34223|34326.1|34241.2|34341.3|34248|34316.9|34212.1|660
1752537300000|2025-07-14 23:55:00|34325.9|34241.5|34334.2|34242|34336.2|34247.7|34320.8|34237.7|221
1752537600000|2025-07-15 00:00:00|34334.1|34240.7|34300.7|34240.3|34334.6|34262.5|34296|34238.5|524
1752537900000|2025-07-15 00:05:00|34301.1|34240.2|34290.6|34240.6|34301.6|34250.4|34289.4|34236.1|394
1752538200000|2025-07-15 00:10:00|34292.2|34242.2|34292.4|34242.4|34297.1|34247.1|34287.3|34237.3|300
1752538500000|2025-07-15 00:15:00|34292.3|34242.3|34290.6|34240.6|34293.4|34243.4|34283.2|34232.8|341
1752538800000|2025-07-15 00:20:00|34290.5|34240.5|34284.4|34234.4|34293|34243|34283|34233|320
1752539100000|2025-07-15 00:25:00|34284.5|34234.5|34279.2|34229.2|34286.6|34236.6|34274.6|34224.6|304
1752539400000|2025-07-15 00:30:00|34278.9|34228.9|34280.8|34230.8|34284.3|34234.3|34274|34224|321
1752539700000|2025-07-15 00:35:00|34280.4|34230.4|34283.1|34233.1|34290|34240|34278|34228|402
1752540000000|2025-07-15 00:40:00|34281.9|34231.9|34283.8|34233.8|34286|34236|34279.6|34229.6|338
1752540300000|2025-07-15 00:45:00|34283.7|34233.7|34289.2|34239.2|34289.5|34239.5|34283.4|34233.4|279
1752540600000|2025-07-15 00:50:00|34289|34239|34288.2|34238.2|34295.7|34245.7|34282.5|34232.5|464
1752540900000|2025-07-15 00:55:00|34291|34241|34291.4|34241.4|34294.7|34244.7|34281.8|34231.8|262
1752541200000|2025-07-15 01:00:00|34289.6|34239.6|34312.5|34262.5|34317|34267|34289.4|34239.4|372
1752541500000|2025-07-15 01:05:00|34312.6|34262.6|34310|34260|34323|34273|34305.9|34255.9|209
1752541800000|2025-07-15 01:10:00|34309.9|34259.9|34306.2|34256.2|34310.9|34260.9|34303|34253|200
1752542100000|2025-07-15 01:15:00|34306.1|34256.1|34304.2|34254.2|34307.5|34257.5|34295.5|34245.5|216
1752542400000|2025-07-15 01:20:00|34304.1|34254.1|34299.7|34249.7|34307.5|34257.5|34293.2|34243.2|226
1752542700000|2025-07-15 01:25:00|34298.9|34248.9|34305.4|34255.4|34307|34257|34298.5|34248.5|228
1752543000000|2025-07-15 01:30:00|34305.5|34255.5|34309.7|34259.7|34311.4|34261.4|34302.2|34252.2|230
1752543300000|2025-07-15 01:35:00|34309.6|34259.6|34303|34253|34314.1|34264.1|34303|34253|175
1752543600000|2025-07-15 01:40:00|34303.1|34253.1|34302.7|34252.7|34307.9|34257.9|34297.2|34247.2|227
1752543900000|2025-07-15 01:45:00|34300.8|34250.8|34291.8|34241.8|34301.7|34251.7|34288.7|34238.7|358
1752544200000|2025-07-15 01:50:00|34291.9|34241.9|34287.2|34237.2|34295.1|34245.1|34282.1|34232.1|340
1752544500000|2025-07-15 01:55:00|34285.2|34235.2|34294|34244|34298|34248|34280.1|34230.1|344
1752544800000|2025-07-15 02:00:00|34292.2|34242.2|34307.4|34257.4|34308.5|34258.5|34292|34242|307
1752545100000|2025-07-15 02:05:00|34307.5|34257.5|34300.4|34250.4|34308.8|34258.8|34294.2|34244.2|449
1752545400000|2025-07-15 02:10:00|34300.3|34250.3|34295|34245|34302.1|34252.1|34291.8|34241.8|487
1752545700000|2025-07-15 02:15:00|34294.7|34244.7|34291.8|34241.8|34302.3|34252.3|34291.6|34241.6|298
1752546000000|2025-07-15 02:20:00|34290.5|34240.5|34289.7|34239.7|34292.4|34242.4|34281.5|34231.5|238
1752546300000|2025-07-15 02:25:00|34290|34240|34286.3|34236.3|34292.5|34242.5|34285.7|34235.7|258
1752546600000|2025-07-15 02:30:00|34286.1|34236.1|34280.3|34230.3|34287.8|34237.8|34280.3|34230.3|332
1752546900000|2025-07-15 02:35:00|34280.2|34230.2|34282|34232|34284.2|34234.2|34278.5|34228.5|257
1752547200000|2025-07-15 02:40:00|34282.2|34232.2|34290.1|34240.1|34290.2|34240.2|34281.3|34231.3|262
1752547500000|2025-07-15 02:45:00|34290.2|34240.2|34280.5|34230.5|34290.9|34240.9|34280.5|34230.5|237
1752547800000|2025-07-15 02:50:00|34280.7|34230.7|34280.5|34230.5|34283|34233|34277.9|34227.9|236
1752548100000|2025-07-15 02:55:00|34280.8|34230.8|34278.7|34228.7|34283.1|34233.1|34277.3|34227.3|210
1752548400000|2025-07-15 03:00:00|34278.4|34228.4|34275.3|34225.3|34281|34231|34275.3|34225.3|266
1752548700000|2025-07-15 03:05:00|34275.2|34225.2|34280.2|34230.2|34282.5|34232.5|34272.2|34222.2|230
1752549000000|2025-07-15 03:10:00|34280.3|34230.3|34281.5|34231.5|34282.6|34232.6|34277.6|34227.6|259
1752549300000|2025-07-15 03:15:00|34281.4|34231.4|34274.7|34224.7|34282.2|34232.2|34273|34223|213
1752549600000|2025-07-15 03:20:00|34274.5|34224.5|34274.9|34224.9|34276.9|34226.9|34269|34219|214
1752549900000|2025-07-15 03:25:00|34273.2|34223.2|34272.1|34222.1|34275.4|34225.4|34270.1|34220.1|221
1752550200000|2025-07-15 03:30:00|34272|34222|34280.1|34230.1|34281|34231|34271.4|34221.4|209
1752550500000|2025-07-15 03:35:00|34280.2|34230.2|34276|34226|34281.1|34231.1|34276|34226|207
1752550800000|2025-07-15 03:40:00|34275.9|34225.9|34275.3|34225.3|34276.9|34226.9|34270.9|34220.9|183
1752551100000|2025-07-15 03:45:00|34275.1|34225.1|34275.1|34225.1|34277.3|34227.3|34272.9|34222.9|150
1752551400000|2025-07-15 03:50:00|34275.2|34225.2|34274.4|34224.4|34276.9|34226.9|34273|34223|177
1752551700000|2025-07-15 03:55:00|34274.2|34224.2|34274.9|34224.9|34276.3|34237.7|34257.4|34221.5|224
1752552000000|2025-07-15 04:00:00|34274.4|34224.4|34269.7|34219.7|34275|34239.5|34259.2|34219.4|243
1752552300000|2025-07-15 04:05:00|34269.6|34219.6|34268.5|34218.5|34273.2|34223.2|34267.4|34217.4|247
1752552600000|2025-07-15 04:10:00|34268.2|34218.2|34269.5|34219.5|34272.2|34222.2|34264.4|34214.4|196
1752552900000|2025-07-15 04:15:00|34269.2|34219.2|34274.6|34224.6|34277.1|34240|34259.8|34219.2|177
1752553200000|2025-07-15 04:20:00|34274.8|34224.8|34271.6|34221.6|34277.3|34227.3|34268.7|34218.7|218
1752553500000|2025-07-15 04:25:00|34271.7|34221.7|34275.1|34225.1|34276.1|34226.1|34267.3|34217.3|217
1752553800000|2025-07-15 04:30:00|34274.9|34224.9|34272.6|34222.6|34275.1|34225.1|34271|34221|194
1752554100000|2025-07-15 04:35:00|34273.2|34223.2|34279.6|34229.6|34281.6|34231.6|34272.5|34222.5|227
1752554400000|2025-07-15 04:40:00|34279.7|34229.7|34274.5|34224.5|34282.7|34232.7|34273.5|34223.5|283
1752554700000|2025-07-15 04:45:00|34274.4|34224.4|34272.6|34222.6|34276.5|34226.5|34271.2|34221.2|167
1752555000000|2025-07-15 04:50:00|34272.7|34222.7|34271.9|34221.9|34275.8|34225.8|34268.2|34218.2|277
1752555300000|2025-07-15 04:55:00|34271.8|34221.8|34277.3|34227.3|34278.3|34228.3|34270.1|34220.1|315
1752555600000|2025-07-15 05:00:00|34277.4|34227.4|34268.4|34218.4|34277.8|34227.8|34265.3|34215.3|300
1752555900000|2025-07-15 05:05:00|34267.5|34217.5|34258.9|34208.9|34269.3|34219.3|34257.5|34207.5|236
1752556200000|2025-07-15 05:10:00|34259|34209|34266.5|34216.5|34266.6|34216.6|34248.2|34198.2|353
1752556500000|2025-07-15 05:15:00|34266.6|34216.6|34266.7|34216.7|34269.3|34219.3|34258.9|34208.9|237
1752556800000|2025-07-15 05:20:00|34267|34217|34267.2|34217.2|34267.4|34217.4|34255.2|34205.2|286
1752557100000|2025-07-15 05:25:00|34267.4|34217.4|34262.3|34212.3|34269.3|34219.3|34259.7|34209.7|255
1752557400000|2025-07-15 05:30:00|34262.2|34212.2|34258.1|34208.1|34264.9|34214.9|34256.9|34206.9|239
1752557700000|2025-07-15 05:35:00|34258.3|34208.3|34254.6|34204.6|34261.7|34211.7|34254.6|34204.6|218
1752558000000|2025-07-15 05:40:00|34253.8|34203.8|34257.3|34207.3|34257.9|34207.9|34251.6|34201.6|239
1752558300000|2025-07-15 05:45:00|34256.9|34206.9|34269.4|34219.4|34269.7|34219.7|34254.3|34204.3|239
1752558600000|2025-07-15 05:50:00|34269.5|34219.5|34270.6|34220.6|34273.4|34223.4|34264.3|34214.3|281
1752558900000|2025-07-15 05:55:00|34270.5|34220.5|34292.5|34172.5|34294.5|34222.7|34254.4|34170|141
1752559200000|2025-07-15 06:00:00|34293.5|34173.5|34259.9|34209.9|34294.5|34236.3|34244.9|34173.5|224
1752559500000|2025-07-15 06:05:00|34260.3|34210.3|34246.4|34226.4|34260.4|34228.6|34242.2|34206.7|222
1752559800000|2025-07-15 06:10:00|34246.8|34226.8|34243.7|34223.7|34252.4|34232.4|34243.1|34223.1|228
1752560100000|2025-07-15 06:15:00|34243.8|34223.8|34250|34230|34266.7|34232.6|34242.3|34216.2|252
1752560400000|2025-07-15 06:20:00|34249.9|34229.9|34256.1|34236.1|34266.1|34236.6|34245.3|34215.2|227
1752560700000|2025-07-15 06:25:00|34256.2|34236.2|34280.2|34230.2|34280.7|34254.7|34255.8|34225.1|538
1752561000000|2025-07-15 06:30:00|34279.9|34229.9|34277.9|34227.9|34279.9|34229.9|34269.2|34219.2|257
1752561300000|2025-07-15 06:35:00|34277.2|34227.2|34259.9|34239.9|34278.2|34244|34255.2|34222.3|263
1752561600000|2025-07-15 06:40:00|34260.1|34240.1|34261.6|34241.6|34262.4|34242.4|34253.5|34233.5|200
1752561900000|2025-07-15 06:45:00|34262|34242|34268.7|34248.7|34270.2|34250.2|34260.3|34240.3|232
1752562200000|2025-07-15 06:50:00|34268.3|34248.3|34285.3|34265.3|34285.3|34265.3|34266.4|34246.4|240
1752562500000|2025-07-15 06:55:00|34285.4|34265.4|34300.2|34250.2|34306.5|34286.5|34283.9|34248.4|402
1752562800000|2025-07-15 07:00:00|34301.5|34251.5|34298.5|34278.5|34314.6|34279.9|34296.8|34248.3|378
1752563100000|2025-07-15 07:05:00|34298.3|34278.3|34301.4|34281.4|34307.9|34287.9|34295.4|34275.4|272
1752563400000|2025-07-15 07:10:00|34303.2|34283.2|34282|34262|34303.8|34283.8|34279.9|34259.9|180
1752563700000|2025-07-15 07:15:00|34281.2|34261.2|34271.6|34251.6|34287.1|34267.1|34270.8|34250.8|280
1752564000000|2025-07-15 07:20:00|34271.5|34251.5|34251|34231|34271.5|34251.5|34243.2|34223.2|324
1752564300000|2025-07-15 07:25:00|34251.1|34231.1|34254.5|34234.5|34256.4|34236.4|34244.5|34224.5|275
1752564600000|2025-07-15 07:30:00|34255.1|34235.1|34240.2|34220.2|34257.8|34237.8|34232.5|34212.5|325
1752564900000|2025-07-15 07:35:00|34240.3|34220.3|34228.5|34208.5|34243.1|34223.1|34227|34207|288
1752565200000|2025-07-15 07:40:00|34228.4|34208.4|34232.6|34212.6|34232.6|34212.6|34219.8|34199.8|270
1752565500000|2025-07-15 07:45:00|34231.5|34211.5|34235.3|34215.3|34239.5|34219.5|34215.8|34195.8|337
1752565800000|2025-07-15 07:50:00|34235.4|34215.4|34240.2|34220.2|34245.7|34225.7|34232.4|34212.4|316
1752566100000|2025-07-15 07:55:00|34240.3|34220.3|34226.3|34206.3|34242.2|34222.2|34226.2|34206.2|289
1752566400000|2025-07-15 08:00:00|34226.5|34206.5|34233.5|34213.5|34247.1|34227.1|34226.5|34206.5|328
1752566700000|2025-07-15 08:05:00|34234|34214|34237.6|34217.6|34240|34220|34231|34211|260
1752567000000|2025-07-15 08:10:00|34237.7|34217.7|34233.9|34213.9|34237.7|34217.7|34227.5|34207.5|230
1752567300000|2025-07-15 08:15:00|34233.8|34213.8|34237.8|34217.8|34239.2|34219.2|34223.5|34203.5|270
1752567600000|2025-07-15 08:20:00|34237.9|34217.9|34246.8|34226.8|34247.7|34227.7|34234.5|34214.5|264
1752567900000|2025-07-15 08:25:00|34246.9|34226.9|34245.7|34225.7|34247.1|34227.1|34241.1|34221.1|173
1752568200000|2025-07-15 08:30:00|34245.8|34225.8|34251.8|34231.8|34254|34234|34235|34215|202
1752568500000|2025-07-15 08:35:00|34251.7|34231.7|34260.6|34240.6|34260.8|34240.8|34246.2|34226.2|268
1752568800000|2025-07-15 08:40:00|34260.7|34240.7|34254.3|34234.3|34263.4|34243.4|34253.2|34233.2|252
1752569100000|2025-07-15 08:45:00|34254.5|34234.5|34249.9|34229.9|34254.9|34234.9|34248.1|34228.1|234
1752569400000|2025-07-15 08:50:00|34249.3|34229.3|34248.2|34228.2|34252.7|34232.7|34248.2|34228.2|141
1752569700000|2025-07-15 08:55:00|34249.6|34229.6|34276.6|34226.6|34278.5|34242.5|34243.1|34223.1|374
1752570000000|2025-07-15 09:00:00|34276.5|34226.5|34264.9|34244.9|34279.7|34251.3|34259.2|34226.2|273
1752570300000|2025-07-15 09:05:00|34265.1|34245.1|34257.5|34237.5|34265.9|34245.9|34253|34233|243
1752570600000|2025-07-15 09:10:00|34257.9|34237.9|34253.4|34233.4|34261.8|34241.8|34252.9|34232.9|209
1752570900000|2025-07-15 09:15:00|34253.5|34233.5|34267.6|34247.6|34269.9|34249.9|34252.7|34232.7|251
1752571200000|2025-07-15 09:20:00|34267.7|34247.7|34266.1|34246.1|34276.8|34256.8|34264.2|34244.2|210
1752571500000|2025-07-15 09:25:00|34265.9|34245.9|34258.2|34238.2|34267.9|34247.9|34258.1|34238.1|199
1752571800000|2025-07-15 09:30:00|34257.7|34237.7|34255.5|34235.5|34265.6|34245.6|34255.3|34235.3|233
1752572100000|2025-07-15 09:35:00|34255.6|34235.6|34245.2|34225.2|34263.5|34243.5|34244.7|34224.7|268
1752572400000|2025-07-15 09:40:00|34245.1|34225.1|34269.4|34249.4|34269.7|34249.7|34245|34225|235
1752572700000|2025-07-15 09:45:00|34269.2|34249.2|34266|34246|34271|34251|34262.2|34242.2|177
1752573000000|2025-07-15 09:50:00|34265.5|34245.5|34263.2|34243.2|34267|34247|34258.8|34238.8|262
1752573300000|2025-07-15 09:55:00|34263.1|34243.1|34256.6|34236.6|34266.4|34246.4|34252|34232|384
1752573600000|2025-07-15 10:00:00|34257.6|34237.6|34261.1|34241.1|34263.7|34243.7|34254.6|34234.6|228
1752573900000|2025-07-15 10:05:00|34261.7|34241.7|34256.9|34236.9|34265.7|34245.7|34256.9|34236.9|177
1752574200000|2025-07-15 10:10:00|34256.7|34236.7|34268.1|34248.1|34269.7|34249.7|34255.9|34235.9|184
1752574500000|2025-07-15 10:15:00|34268|34248|34275.4|34255.4|34278.7|34258.7|34268|34248|200
1752574800000|2025-07-15 10:20:00|34275.5|34255.5|34275|34255|34284|34264|34268.9|34248.9|224
1752575100000|2025-07-15 10:25:00|34275.1|34255.1|34278.5|34258.5|34282.5|34262.5|34274.4|34254.4|213
1752575400000|2025-07-15 10:30:00|34278.4|34258.4|34281.6|34261.6|34285.2|34265.2|34277.5|34257.5|191
1752575700000|2025-07-15 10:35:00|34281.5|34261.5|34286.6|34266.6|34289.9|34269.9|34279.4|34259.4|206
1752576000000|2025-07-15 10:40:00|34286.5|34266.5|34283.8|34263.8|34296.7|34276.7|34283.7|34263.7|234
1752576300000|2025-07-15 10:45:00|34283.7|34263.7|34283|34263|34292.2|34272.2|34282.9|34262.9|212
1752576600000|2025-07-15 10:50:00|34282.8|34262.8|34283.5|34263.5|34286.2|34266.2|34277.9|34257.9|185
1752576900000|2025-07-15 10:55:00|34285|34265|34279.9|34259.9|34288.5|34268.5|34279.5|34259.5|275
1752577200000|2025-07-15 11:00:00|34279.8|34259.8|34276.1|34256.1|34283|34263|34274.9|34254.9|259
1752577500000|2025-07-15 11:05:00|34275.8|34255.8|34289.5|34269.5|34291.5|34271.5|34274.6|34254.6|228
1752577800000|2025-07-15 11:10:00|34289.4|34269.4|34293.9|34273.9|34300.2|34280.2|34288.5|34268.5|232
1752578100000|2025-07-15 11:15:00|34293.2|34273.2|34302.1|34282.1|34302.4|34282.4|34292|34272|233
1752578400000|2025-07-15 11:20:00|34302.2|34282.2|34306.9|34286.9|34314.9|34294.9|34300.4|34280.4|235
1752578700000|2025-07-15 11:25:00|34306.8|34286.8|34318.3|34298.3|34318.3|34298.3|34305|34285|223
1752579000000|2025-07-15 11:30:00|34318.2|34298.2|34317.4|34297.4|34325.4|34305.4|34317.3|34297.3|203
1752579300000|2025-07-15 11:35:00|34317.2|34297.2|34323.8|34303.8|34325.7|34305.7|34314.1|34294.1|167
1752579600000|2025-07-15 11:40:00|34323.7|34303.7|34328.7|34308.7|34328.7|34308.7|34321.2|34301.2|133
1752579900000|2025-07-15 11:45:00|34328.8|34308.8|34334.1|34314.1|34341.9|34321.9|34328.5|34308.5|246
1752580200000|2025-07-15 11:50:00|34334.6|34314.6|34332.3|34312.3|34336.2|34316.2|34326|34306|241
1752580500000|2025-07-15 11:55:00|34332.1|34312.1|34330.7|34310.7|34336.2|34316.2|34327.1|34307.1|388
1752580800000|2025-07-15 12:00:00|34331|34311|34335.4|34315.4|34340.3|34320.3|34328|34308|361
1752581100000|2025-07-15 12:05:00|34335.3|34315.3|34342.5|34322.5|34343|34323|34327.8|34307.8|310
1752581400000|2025-07-15 12:10:00|34342.4|34322.4|34327.6|34307.6|34342.7|34322.7|34325.5|34305.5|262
1752581700000|2025-07-15 12:15:00|34327.7|34307.7|34324.2|34304.2|34335.2|34315.2|34320.8|34300.8|345
1752582000000|2025-07-15 12:20:00|34323.7|34303.7|34329.6|34309.6|34330.7|34310.7|34315.6|34295.6|314
1752582300000|2025-07-15 12:25:00|34329.3|34309.3|34344|34243.3|34387.5|34313.2|34327.5|34243.3|233
1752582600000|2025-07-15 12:30:00|34353.9|34233.9|34274.7|34224.7|34353.9|34259.2|34271.8|34197.4|796
1752582900000|2025-07-15 12:35:00|34274.3|34224.3|34361.5|34311.5|34361.5|34311.5|34268|34218|695
1752583200000|2025-07-15 12:40:00|34361.3|34311.3|34327.7|34307.7|34366.1|34323.1|34320.9|34300.5|524
1752583500000|2025-07-15 12:45:00|34327.8|34307.8|34326.3|34306.3|34340.3|34320.3|34325.1|34305.1|489
1752583800000|2025-07-15 12:50:00|34326.4|34306.4|34294.3|34274.3|34328.3|34308.3|34294.2|34274.2|486
1752584100000|2025-07-15 12:55:00|34294.2|34274.2|34284.1|34264.1|34294.2|34274.2|34266.4|34246.4|569
1752584400000|2025-07-15 13:00:00|34286.2|34266.2|34298|34278|34302.1|34282.1|34285.6|34265.6|469
1752584700000|2025-07-15 13:05:00|34298.5|34278.5|34320.4|34300.4|34323.7|34303.7|34289.3|34269.3|475
1752585000000|2025-07-15 13:10:00|34320.5|34300.5|34320.5|34300.5|34343.9|34323.9|34307.7|34287.7|506
1752585300000|2025-07-15 13:15:00|34320.4|34300.4|34331.6|34311.6|34335.7|34315.7|34315.9|34295.9|498
1752585600000|2025-07-15 13:20:00|34332.2|34312.2|34309.1|34289.1|34340.8|34320.8|34308.5|34288.5|469
1752585900000|2025-07-15 13:25:00|34309.2|34289.2|34300.9|34280.9|34318.8|34298.8|34296.5|34276.5|435
1752586200000|2025-07-15 13:30:00|34300.8|34280.8|34355.4|34335.4|34378.7|34344.6|34299.1|34279.1|446
1752586500000|2025-07-15 13:35:00|34356|34336|34361.8|34341.8|34386.4|34366.4|34355.6|34335.6|673
1752586800000|2025-07-15 13:40:00|34362.6|34342.6|34364.3|34344.3|34373.2|34353.2|34354.2|34334.2|423
1752587100000|2025-07-15 13:45:00|34365.1|34345.1|34371.3|34351.3|34385.6|34365.6|34363.8|34343.8|258
1752587400000|2025-07-15 13:50:00|34372.3|34352.3|34404.6|34384.6|34404.8|34384.8|34370.3|34350.3|266
1752587700000|2025-07-15 13:55:00|34403.7|34383.7|34396.4|34376.4|34405.9|34385.9|34395.9|34375.9|483
1752588000000|2025-07-15 14:00:00|34396.2|34376.2|34430.4|34410.4|34441.6|34421.6|34393.2|34373.2|665
1752588300000|2025-07-15 14:05:00|34430.2|34410.2|34415.4|34395.4|34432.2|34412.2|34392.9|34372.9|681
1752588600000|2025-07-15 14:10:00|34415.7|34395.7|34415.2|34395.2|34432.3|34412.3|34411.5|34391.5|654
1752588900000|2025-07-15 14:15:00|34415.8|34395.8|34423.8|34403.8|34430.6|34410.6|34411.5|34391.5|637
1752589200000|2025-07-15 14:20:00|34424.9|34404.9|34455.5|34435.5|34471.4|34439.6|34424.6|34404.6|567
1752589500000|2025-07-15 14:25:00|34455.4|34435.4|34476.7|34426.7|34476.7|34440.8|34447.4|34422.1|614
1752589800000|2025-07-15 14:30:00|34478|34428|34461|34441|34483.4|34463.4|34451.9|34420.9|560
1752590100000|2025-07-15 14:35:00|34461.1|34441.1|34452.2|34432.2|34472.1|34452.1|34451.2|34431.2|514
1752590400000|2025-07-15 14:40:00|34452|34432|34466.1|34446.1|34468.5|34448.5|34446.6|34426.6|466
1752590700000|2025-07-15 14:45:00|34466.3|34446.3|34475.2|34455.2|34482.7|34462.7|34462.4|34442.4|543
1752591000000|2025-07-15 14:50:00|34474.7|34454.7|34485.8|34465.8|34492.3|34472.3|34474.7|34454.7|465
1752591300000|2025-07-15 14:55:00|34486.8|34466.8|34484.4|34464.4|34489.5|34469.5|34476.9|34456.9|509
1752591600000|2025-07-15 15:00:00|34482.9|34462.9|34501|34481|34502.9|34482.9|34482.8|34462.8|485
1752591900000|2025-07-15 15:05:00|34501.1|34481.1|34488|34468|34505.1|34485.1|34484.9|34464.9|388
1752592200000|2025-07-15 15:10:00|34487.6|34467.6|34490.1|34470.1|34497.6|34477.6|34477.9|34457.9|457
1752592500000|2025-07-15 15:15:00|34489.9|34469.9|34497.6|34477.6|34502.8|34482.8|34488.8|34468.8|346
1752592800000|2025-07-15 15:20:00|34498|34478|34502.6|34482.6|34504.4|34484.4|34496.7|34476.7|315
1752593100000|2025-07-15 15:25:00|34502.4|34482.4|34504.9|34484.9|34507.1|34487.1|34485.3|34465.3|396
1752593400000|2025-07-15 15:30:00|34505.3|34485.3|34533.8|34513.8|34534.5|34514.5|34504.5|34484.5|449
1752593700000|2025-07-15 15:35:00|34534|34514|34526.6|34506.6|34539.3|34519.3|34526.2|34506.2|327
1752594000000|2025-07-15 15:40:00|34526.5|34506.5|34519.3|34499.3|34534.9|34514.9|34512.4|34492.4|337
1752594300000|2025-07-15 15:45:00|34519.4|34499.4|34495.5|34475.5|34540.1|34502.2|34493.4|34473.4|369
1752594600000|2025-07-15 15:50:00|34495.4|34475.4|34497.6|34477.6|34506.7|34486.7|34495.3|34475.3|313
1752594900000|2025-07-15 15:55:00|34497.9|34477.9|34486.4|34466.4|34504.2|34483.2|34485.9|34451.4|352
1752595200000|2025-07-15 16:00:00|34486.9|34466.9|34497.2|34477.2|34497.4|34477.4|34479.2|34459.2|296
1752595500000|2025-07-15 16:05:00|34496.3|34476.3|34531.3|34481.3|34532.3|34482.3|34496.3|34462.4|286
1752595800000|2025-07-15 16:10:00|34531.4|34481.4|34519.9|34499.9|34536.8|34504.1|34516.2|34476.7|324
1752596100000|2025-07-15 16:15:00|34520|34500|34515.2|34495.2|34521.3|34501.3|34506.1|34486.1|332
1752596400000|2025-07-15 16:20:00|34515.1|34495.1|34526.9|34506.9|34527.3|34507.3|34513.3|34493.3|239
1752596700000|2025-07-15 16:25:00|34527|34507|34532|34512|34533.7|34513.7|34525.6|34505.6|267
1752597000000|2025-07-15 16:30:00|34532.4|34512.4|34542.6|34522.6|34543|34523|34531.3|34511.3|122
1752597300000|2025-07-15 16:35:00|34541.3|34521.3|34546.9|34526.9|34549.7|34529.7|34535.8|34515.8|154
1752597600000|2025-07-15 16:40:00|34548|34528|34544.4|34524.4|34557|34537|34541.8|34521.8|91
1752597900000|2025-07-15 16:45:00|34543.2|34523.2|34548.5|34528.5|34553.7|34533.7|34541.7|34521.7|93
1752598200000|2025-07-15 16:50:00|34549.7|34529.7|34555|34535|34599|34535|34545.6|34479|56
1752598500000|2025-07-15 16:55:00|34554.9|34534.9|34550.1|34530.1|34558|34538|34544.8|34524.8|278
1752598800000|2025-07-15 17:00:00|34549.3|34529.3|34555.2|34535.2|34569.3|34537|34546.9|34518.6|346
1752599100000|2025-07-15 17:05:00|34555.3|34535.3|34555.6|34535.6|34557.6|34537.6|34549.9|34529.9|259
1752599400000|2025-07-15 17:10:00|34555.4|34535.4|34547|34527|34555.6|34535.6|34543.5|34523.5|222
1752599700000|2025-07-15 17:15:00|34547.8|34527.8|34556|34506|34569.4|34533.6|34547.8|34503.6|227
1752600000000|2025-07-15 17:20:00|34555.8|34505.8|34543.4|34523.4|34556|34524.3|34538.5|34498.3|216
1752600300000|2025-07-15 17:25:00|34543.3|34523.3|34559.5|34539.5|34559.7|34539.7|34543|34523|168
1752600600000|2025-07-15 17:30:00|34558.5|34538.5|34552.2|34532.2|34572.4|34539.6|34550.3|34518.4|178
1752600900000|2025-07-15 17:35:00|34552.7|34532.7|34552.9|34532.9|34555.4|34535.4|34550.3|34530.3|141
1752601200000|2025-07-15 17:40:00|34552.8|34532.8|34552|34532|34556.7|34536.7|34548.7|34528.7|153
1752601500000|2025-07-15 17:45:00|34551|34531|34553.3|34533.3|34600|34534.3|34547.5|34480|149
1752601800000|2025-07-15 17:50:00|34553.4|34533.4|34552.4|34532.4|34573|34538.4|34551.1|34518|234
1752602100000|2025-07-15 17:55:00|34552.3|34532.3|34549.7|34529.7|34566.5|34535|34547.9|34514.3|111
1752602400000|2025-07-15 18:00:00|34550.7|34530.7|34548.2|34528.2|34553.2|34533.2|34546.2|34526.2|86
1752602700000|2025-07-15 18:05:00|34549.1|34529.1|34553.2|34503.2|34600|34529.3|34539.8|34479.5|111
1752603000000|2025-07-15 18:10:00|34553.1|34503.1|34536.6|34516.6|34554.8|34522|34533.8|34499.7|217
1752603300000|2025-07-15 18:15:00|34537|34517|34563.6|34513.6|34564.3|34528.9|34532.7|34496.6|243
1752603600000|2025-07-15 18:20:00|34563.5|34513.5|34566.1|34516.1|34569.2|34533.5|34548.5|34512.6|265
1752603900000|2025-07-15 18:25:00|34566|34516|34553.1|34533.1|34567.3|34536.3|34551|34515.7|198
1752604200000|2025-07-15 18:30:00|34552.9|34532.9|34555.9|34535.9|34556.3|34536.3|34550.1|34530.1|227
1752604500000|2025-07-15 18:35:00|34555.8|34535.8|34562.7|34512.7|34563.2|34535.8|34546|34512.4|247
1752604800000|2025-07-15 18:40:00|34562.5|34512.5|34544.3|34524.3|34564|34527.2|34543.5|34509.7|290
1752605100000|2025-07-15 18:45:00|34545|34525|34541|34521|34545.2|34525.2|34537.5|34517.5|345
1752605400000|2025-07-15 18:50:00|34540.9|34520.9|34544.5|34524.5|34545.7|34525.7|34534.9|34514.9|313
1752605700000|2025-07-15 18:55:00|34544.6|34524.6|34539.6|34519.6|34559|34525|34536.4|34503.9|258
1752606000000|2025-07-15 19:00:00|34540|34520|34541.2|34521.2|34542.3|34522.3|34538.3|34518.3|233
1752606300000|2025-07-15 19:05:00|34541.6|34521.6|34557.5|34507.5|34559.7|34524.6|34537.2|34505|173
1752606600000|2025-07-15 19:10:00|34557.4|34507.4|34546.1|34526.1|34560.8|34529.1|34541.1|34506.9|184
1752606900000|2025-07-15 19:15:00|34545.8|34525.8|34541.1|34521.1|34597.5|34526.9|34541.1|34477.5|150
1752607200000|2025-07-15 19:20:00|34542.3|34522.3|34545.8|34525.8|34548.7|34528.7|34540.8|34520.8|149
1752607500000|2025-07-15 19:25:00|34545.9|34525.9|34548.6|34528.6|34550.2|34530.2|34545.4|34525.4|155
1752607800000|2025-07-15 19:30:00|34548.8|34528.8|34545.6|34525.6|34549.3|34529.3|34545|34525|185
1752608100000|2025-07-15 19:35:00|34545|34525|34542.7|34522.7|34547.9|34527.9|34541.3|34521.3|156
1752608400000|2025-07-15 19:40:00|34542.8|34522.8|34544|34524|34545.2|34525.2|34539.1|34519.1|219
1752608700000|2025-07-15 19:45:00|34544.8|34524.8|34547.7|34527.7|34549|34529|34542.8|34522.8|225
1752609000000|2025-07-15 19:50:00|34547.6|34527.6|34544.4|34524.4|34547.6|34527.6|34540.5|34520.5|249
1752609300000|2025-07-15 19:55:00|34544.5|34524.5|34544.3|34524.3|34549.7|34529.7|34540.3|34520.3|282
1752609600000|2025-07-15 20:00:00|34545|34525|34559|34509|34559|34525.9|34539.3|34509|130
1752609900000|2025-07-15 20:05:00|34558.9|34508.9|34545.5|34495.5|34558.9|34521.5|34528.6|34478.6|321
1752610200000|2025-07-15 20:10:00|34544.8|34494.8|34544|34494|34547|34497|34542|34492|400
1752610500000|2025-07-15 20:15:00|34544.1|34494.1|34540.1|34490.1|34544.5|34494.5|34540.1|34490.1|378
1752610800000|2025-07-15 20:20:00|34539.7|34489.7|34543.7|34493.7|34544.6|34494.6|34538.3|34488.3|495
1752611100000|2025-07-15 20:25:00|34543.1|34493.1|34544.1|34493.8|34557.4|34494.3|34540.9|34473.9|528
1752611400000|2025-07-15 20:30:00|34544|34494|34554|34487.3|34566.5|34494.9|34542.4|34467.3|692
1752611700000|2025-07-15 20:35:00|34553.7|34487.6|34554.6|34489.5|34571.8|34495.7|34552|34467.2|790
1752612000000|2025-07-15 20:40:00|34554.5|34488|34559|34487.3|34580.4|34500.9|34550.9|34458.7|661
1752612300000|2025-07-15 20:45:00|34558.8|34487.5|34573.7|34474.2|34582.9|34499.1|34553.5|34462.4|469
1752612600000|2025-07-15 20:50:00|34556.3|34473.7|34561.7|34496.5|34577.9|34499.6|34547.2|34464.4|423
1752612900000|2025-07-15 20:55:00|34574.5|34489.5|34589.2|34469.2|34589.2|34496.5|34554.8|34462.8|399
1752613200000|2025-07-15 21:00:00|34589.1|34469.1|34597.8|34477.8|34597.8|34477.8|34589.1|34469.1|4
1752613500000|2025-07-15 21:05:00|34614|34494|34594.7|34474.7|34614|34494|34580.1|34460.1|72
1752613800000|2025-07-15 21:10:00|34593.1|34473.1|34593.8|34473.8|34595.1|34475.1|34559.8|34439.8|35
1752614100000|2025-07-15 21:15:00|34592.9|34472.9|34592.9|34472.9|34594.6|34474.6|34584.6|34464.6|41
1752614400000|2025-07-15 21:20:00|34589.1|34469.1|34597.4|34477.4|34598.8|34478.8|34584.3|34464.3|27
1752614700000|2025-07-15 21:25:00|34596.5|34476.5|34588.6|34468.6|34596.5|34476.5|34556.7|34436.7|48
1752615000000|2025-07-15 21:30:00|34588.5|34468.5|34590.9|34470.9|34593.1|34473.1|34555.4|34435.4|21
1752615300000|2025-07-15 21:35:00|34590.7|34470.7|34592.8|34472.8|34596.6|34476.6|34555.7|34435.7|23
1752615600000|2025-07-15 21:40:00|34584.7|34464.7|34586.7|34466.7|34595.6|34475.6|34554.8|34434.8|29
1752615900000|2025-07-15 21:45:00|34555.9|34435.9|34593.2|34473.2|34593.7|34473.7|34555.9|34435.9|42
1752616200000|2025-07-15 21:50:00|34592.3|34472.3|34564|34444|34592.8|34472.8|34559.9|34439.9|51
1752616500000|2025-07-15 21:55:00|34564.5|34444.5|34582|34462|34582|34462|34542.5|34422.5|135
1752616800000|2025-07-15 22:00:00|34578|34458|34580|34460|34583|34463|34559.3|34439.3|274
1752617100000|2025-07-15 22:05:00|34574.3|34454.3|34572.7|34452.7|34586.1|34466.1|34548.3|34428.3|698
1752617400000|2025-07-15 22:10:00|34572.9|34452.9|34575.3|34455.3|34581.7|34461.7|34555.5|34435.5|243
1752617700000|2025-07-15 22:15:00|34575|34455|34575.2|34455.2|34579|34459|34560.1|34440.1|234
1752618000000|2025-07-15 22:20:00|34574.8|34454.8|34564.6|34444.6|34581|34461|34544.3|34424.3|663
1752618300000|2025-07-15 22:25:00|34562.8|34442.8|34577.3|34457.3|34581.4|34461.4|34549|34429|306
1752618600000|2025-07-15 22:30:00|34569.8|34449.8|34577|34457|34579|34459|34551.4|34431.4|238
1752618900000|2025-07-15 22:35:00|34575.5|34455.5|34571.7|34451.7|34580.4|34460.4|34550.6|34430.6|259
1752619200000|2025-07-15 22:40:00|34570.7|34450.7|34576|34456|34579|34459|34563|34443|178
1752619500000|2025-07-15 22:45:00|34576.5|34456.5|34572.3|34452.3|34580.5|34460.5|34560|34440|205
1752619800000|2025-07-15 22:50:00|34571.7|34451.7|34575|34455|34580.2|34460.2|34548.3|34428.3|274
1752620100000|2025-07-15 22:55:00|34575.5|34455.5|34566.8|34446.8|34575.5|34455.5|34547.9|34427.9|204
1752620400000|2025-07-15 23:00:00|34563|34443|34570.5|34450.5|34571.1|34451.1|34539|34424|179
1752620700000|2025-07-15 23:05:00|34570.1|34450.1|34569.6|34449.6|34574|34454|34541.9|34429.3|123
1752621000000|2025-07-15 23:10:00|34569.8|34449.8|34575.5|34455.5|34575.5|34455.5|34544.4|34430.6|161
1752621300000|2025-07-15 23:15:00|34576|34456|34570.7|34450.7|34576.5|34456.5|34542.3|34431.5|181
1752621600000|2025-07-15 23:20:00|34570.2|34450.2|34553|34433|34571.1|34451.1|34537.8|34420.3|528
1752621900000|2025-07-15 23:25:00|34555.2|34435.2|34569.4|34449.4|34572.5|34452.5|34537.3|34424.4|336
1752622200000|2025-07-15 23:30:00|34570|34450|34558.4|34439.9|34579|34459|34539.9|34426.7|319
1752622500000|2025-07-15 23:35:00|34550.5|34440.3|34559.5|34439.5|34570|34450.6|34537.4|34419.5|422
1752622800000|2025-07-15 23:40:00|34558.8|34438.8|34546.6|34429.5|34568.2|34451.2|34538.6|34418.6|442
1752623100000|2025-07-15 23:45:00|34542.4|34429.8|34546.7|34429.9|34570.4|34453|34537.6|34421.4|206
1752623400000|2025-07-15 23:50:00|34545.3|34425.3|34558.5|34438.5|34566.1|34447.9|34540.3|34421.7|355
1752623700000|2025-07-15 23:55:00|34558.6|34438.6|34559.1|34442.8|34563.9|34448.6|34548.9|34428.9|364
1752537600000|2025-07-15 00:00:00|34334.1|34240.7|34300.7|34240.3|34334.6|34262.5|34296|34238.5|524
1752537900000|2025-07-15 00:05:00|34301.1|34240.2|34290.6|34240.6|34301.6|34250.4|34289.4|34236.1|394
1752538200000|2025-07-15 00:10:00|34292.2|34242.2|34292.4|34242.4|34297.1|34247.1|34287.3|34237.3|300
1752538500000|2025-07-15 00:15:00|34292.3|34242.3|34290.6|34240.6|34293.4|34243.4|34283.2|34232.8|341
1752538800000|2025-07-15 00:20:00|34290.5|34240.5|34284.4|34234.4|34293|34243|34283|34233|320
1752539100000|2025-07-15 00:25:00|34284.5|34234.5|34279.2|34229.2|34286.6|34236.6|34274.6|34224.6|304
1752539400000|2025-07-15 00:30:00|34278.9|34228.9|34280.8|34230.8|34284.3|34234.3|34274|34224|321
1752539700000|2025-07-15 00:35:00|34280.4|34230.4|34283.1|34233.1|34290|34240|34278|34228|402
1752540000000|2025-07-15 00:40:00|34281.9|34231.9|34283.8|34233.8|34286|34236|34279.6|34229.6|338
1752540300000|2025-07-15 00:45:00|34283.7|34233.7|34289.2|34239.2|34289.5|34239.5|34283.4|34233.4|279
1752540600000|2025-07-15 00:50:00|34289|34239|34288.2|34238.2|34295.7|34245.7|34282.5|34232.5|464
1752540900000|2025-07-15 00:55:00|34291|34241|34291.4|34241.4|34294.7|34244.7|34281.8|34231.8|262
1752541200000|2025-07-15 01:00:00|34289.6|34239.6|34312.5|34262.5|34317|34267|34289.4|34239.4|372
1752541500000|2025-07-15 01:05:00|34312.6|34262.6|34310|34260|34323|34273|34305.9|34255.9|209
1752541800000|2025-07-15 01:10:00|34309.9|34259.9|34306.2|34256.2|34310.9|34260.9|34303|34253|200
1752542100000|2025-07-15 01:15:00|34306.1|34256.1|34304.2|34254.2|34307.5|34257.5|34295.5|34245.5|216
1752542400000|2025-07-15 01:20:00|34304.1|34254.1|34299.7|34249.7|34307.5|34257.5|34293.2|34243.2|226
1752542700000|2025-07-15 01:25:00|34298.9|34248.9|34305.4|34255.4|34307|34257|34298.5|34248.5|228
1752543000000|2025-07-15 01:30:00|34305.5|34255.5|34309.7|34259.7|34311.4|34261.4|34302.2|34252.2|230
1752543300000|2025-07-15 01:35:00|34309.6|34259.6|34303|34253|34314.1|34264.1|34303|34253|175
1752543600000|2025-07-15 01:40:00|34303.1|34253.1|34302.7|34252.7|34307.9|34257.9|34297.2|34247.2|227
1752543900000|2025-07-15 01:45:00|34300.8|34250.8|34291.8|34241.8|34301.7|34251.7|34288.7|34238.7|358
1752544200000|2025-07-15 01:50:00|34291.9|34241.9|34287.2|34237.2|34295.1|34245.1|34282.1|34232.1|340
1752544500000|2025-07-15 01:55:00|34285.2|34235.2|34294|34244|34298|34248|34280.1|34230.1|344
1752544800000|2025-07-15 02:00:00|34292.2|34242.2|34307.4|34257.4|34308.5|34258.5|34292|34242|307
1752545100000|2025-07-15 02:05:00|34307.5|34257.5|34300.4|34250.4|34308.8|34258.8|34294.2|34244.2|449
1752545400000|2025-07-15 02:10:00|34300.3|34250.3|34295|34245|34302.1|34252.1|34291.8|34241.8|487
1752545700000|2025-07-15 02:15:00|34294.7|34244.7|34291.8|34241.8|34302.3|34252.3|34291.6|34241.6|298
1752546000000|2025-07-15 02:20:00|34290.5|34240.5|34289.7|34239.7|34292.4|34242.4|34281.5|34231.5|238
1752546300000|2025-07-15 02:25:00|34290|34240|34286.3|34236.3|34292.5|34242.5|34285.7|34235.7|258
1752546600000|2025-07-15 02:30:00|34286.1|34236.1|34280.3|34230.3|34287.8|34237.8|34280.3|34230.3|332
1752546900000|2025-07-15 02:35:00|34280.2|34230.2|34282|34232|34284.2|34234.2|34278.5|34228.5|257
1752547200000|2025-07-15 02:40:00|34282.2|34232.2|34290.1|34240.1|34290.2|34240.2|34281.3|34231.3|262
1752547500000|2025-07-15 02:45:00|34290.2|34240.2|34280.5|34230.5|34290.9|34240.9|34280.5|34230.5|237
1752547800000|2025-07-15 02:50:00|34280.7|34230.7|34280.5|34230.5|34283|34233|34277.9|34227.9|236
1752548100000|2025-07-15 02:55:00|34280.8|34230.8|34278.7|34228.7|34283.1|34233.1|34277.3|34227.3|210
1752548400000|2025-07-15 03:00:00|34278.4|34228.4|34275.3|34225.3|34281|34231|34275.3|34225.3|266
1752548700000|2025-07-15 03:05:00|34275.2|34225.2|34280.2|34230.2|34282.5|34232.5|34272.2|34222.2|230
1752549000000|2025-07-15 03:10:00|34280.3|34230.3|34281.5|34231.5|34282.6|34232.6|34277.6|34227.6|259
1752549300000|2025-07-15 03:15:00|34281.4|34231.4|34274.7|34224.7|34282.2|34232.2|34273|34223|213
1752549600000|2025-07-15 03:20:00|34274.5|34224.5|34274.9|34224.9|34276.9|34226.9|34269|34219|214
1752549900000|2025-07-15 03:25:00|34273.2|34223.2|34272.1|34222.1|34275.4|34225.4|34270.1|34220.1|221
1752550200000|2025-07-15 03:30:00|34272|34222|34280.1|34230.1|34281|34231|34271.4|34221.4|209
1752550500000|2025-07-15 03:35:00|34280.2|34230.2|34276|34226|34281.1|34231.1|34276|34226|207
1752550800000|2025-07-15 03:40:00|34275.9|34225.9|34275.3|34225.3|34276.9|34226.9|34270.9|34220.9|183
1752551100000|2025-07-15 03:45:00|34275.1|34225.1|34275.1|34225.1|34277.3|34227.3|34272.9|34222.9|150
1752551400000|2025-07-15 03:50:00|34275.2|34225.2|34274.4|34224.4|34276.9|34226.9|34273|34223|177
1752551700000|2025-07-15 03:55:00|34274.2|34224.2|34274.9|34224.9|34276.3|34237.7|34257.4|34221.5|224
1752552000000|2025-07-15 04:00:00|34274.4|34224.4|34269.7|34219.7|34275|34239.5|34259.2|34219.4|243
1752552300000|2025-07-15 04:05:00|34269.6|34219.6|34268.5|34218.5|34273.2|34223.2|34267.4|34217.4|247
1752552600000|2025-07-15 04:10:00|34268.2|34218.2|34269.5|34219.5|34272.2|34222.2|34264.4|34214.4|196
1752552900000|2025-07-15 04:15:00|34269.2|34219.2|34274.6|34224.6|34277.1|34240|34259.8|34219.2|177
1752553200000|2025-07-15 04:20:00|34274.8|34224.8|34271.6|34221.6|34277.3|34227.3|34268.7|34218.7|218
1752553500000|2025-07-15 04:25:00|34271.7|34221.7|34275.1|34225.1|34276.1|34226.1|34267.3|34217.3|217
1752553800000|2025-07-15 04:30:00|34274.9|34224.9|34272.6|34222.6|34275.1|34225.1|34271|34221|194
1752554100000|2025-07-15 04:35:00|34273.2|34223.2|34279.6|34229.6|34281.6|34231.6|34272.5|34222.5|227
1752554400000|2025-07-15 04:40:00|34279.7|34229.7|34274.5|34224.5|34282.7|34232.7|34273.5|34223.5|283
1752554700000|2025-07-15 04:45:00|34274.4|34224.4|34272.6|34222.6|34276.5|34226.5|34271.2|34221.2|167
1752555000000|2025-07-15 04:50:00|34272.7|34222.7|34271.9|34221.9|34275.8|34225.8|34268.2|34218.2|277
1752555300000|2025-07-15 04:55:00|34271.8|34221.8|34277.3|34227.3|34278.3|34228.3|34270.1|34220.1|315
1752555600000|2025-07-15 05:00:00|34277.4|34227.4|34268.4|34218.4|34277.8|34227.8|34265.3|34215.3|300
1752555900000|2025-07-15 05:05:00|34267.5|34217.5|34258.9|34208.9|34269.3|34219.3|34257.5|34207.5|236
1752556200000|2025-07-15 05:10:00|34259|34209|34266.5|34216.5|34266.6|34216.6|34248.2|34198.2|353
1752556500000|2025-07-15 05:15:00|34266.6|34216.6|34266.7|34216.7|34269.3|34219.3|34258.9|34208.9|237
1752556800000|2025-07-15 05:20:00|34267|34217|34267.2|34217.2|34267.4|34217.4|34255.2|34205.2|286
1752557100000|2025-07-15 05:25:00|34267.4|34217.4|34262.3|34212.3|34269.3|34219.3|34259.7|34209.7|255
1752557400000|2025-07-15 05:30:00|34262.2|34212.2|34258.1|34208.1|34264.9|34214.9|34256.9|34206.9|239
1752557700000|2025-07-15 05:35:00|34258.3|34208.3|34254.6|34204.6|34261.7|34211.7|34254.6|34204.6|218
1752558000000|2025-07-15 05:40:00|34253.8|34203.8|34257.3|34207.3|34257.9|34207.9|34251.6|34201.6|239
1752558300000|2025-07-15 05:45:00|34256.9|34206.9|34269.4|34219.4|34269.7|34219.7|34254.3|34204.3|239
1752558600000|2025-07-15 05:50:00|34269.5|34219.5|34270.6|34220.6|34273.4|34223.4|34264.3|34214.3|281
1752558900000|2025-07-15 05:55:00|34270.5|34220.5|34292.5|34172.5|34294.5|34222.7|34254.4|34170|141
1752559200000|2025-07-15 06:00:00|34293.5|34173.5|34259.9|34209.9|34294.5|34236.3|34244.9|34173.5|224
1752559500000|2025-07-15 06:05:00|34260.3|34210.3|34246.4|34226.4|34260.4|34228.6|34242.2|34206.7|222
1752559800000|2025-07-15 06:10:00|34246.8|34226.8|34243.7|34223.7|34252.4|34232.4|34243.1|34223.1|228
1752560100000|2025-07-15 06:15:00|34243.8|34223.8|34250|34230|34266.7|34232.6|34242.3|34216.2|252
1752560400000|2025-07-15 06:20:00|34249.9|34229.9|34256.1|34236.1|34266.1|34236.6|34245.3|34215.2|227
1752560700000|2025-07-15 06:25:00|34256.2|34236.2|34280.2|34230.2|34280.7|34254.7|34255.8|34225.1|538
1752561000000|2025-07-15 06:30:00|34279.9|34229.9|34277.9|34227.9|34279.9|34229.9|34269.2|34219.2|257
1752561300000|2025-07-15 06:35:00|34277.2|34227.2|34259.9|34239.9|34278.2|34244|34255.2|34222.3|263
1752561600000|2025-07-15 06:40:00|34260.1|34240.1|34261.6|34241.6|34262.4|34242.4|34253.5|34233.5|200
1752561900000|2025-07-15 06:45:00|34262|34242|34268.7|34248.7|34270.2|34250.2|34260.3|34240.3|232
1752562200000|2025-07-15 06:50:00|34268.3|34248.3|34285.3|34265.3|34285.3|34265.3|34266.4|34246.4|240
1752562500000|2025-07-15 06:55:00|34285.4|34265.4|34300.2|34250.2|34306.5|34286.5|34283.9|34248.4|402
1752562800000|2025-07-15 07:00:00|34301.5|34251.5|34298.5|34278.5|34314.6|34279.9|34296.8|34248.3|378
1752563100000|2025-07-15 07:05:00|34298.3|34278.3|34301.4|34281.4|34307.9|34287.9|34295.4|34275.4|272
1752563400000|2025-07-15 07:10:00|34303.2|34283.2|34282|34262|34303.8|34283.8|34279.9|34259.9|180
1752563700000|2025-07-15 07:15:00|34281.2|34261.2|34271.6|34251.6|34287.1|34267.1|34270.8|34250.8|280
1752564000000|2025-07-15 07:20:00|34271.5|34251.5|34251|34231|34271.5|34251.5|34243.2|34223.2|324
1752564300000|2025-07-15 07:25:00|34251.1|34231.1|34254.5|34234.5|34256.4|34236.4|34244.5|34224.5|275
1752564600000|2025-07-15 07:30:00|34255.1|34235.1|34240.2|34220.2|34257.8|34237.8|34232.5|34212.5|325
1752564900000|2025-07-15 07:35:00|34240.3|34220.3|34228.5|34208.5|34243.1|34223.1|34227|34207|288
1752565200000|2025-07-15 07:40:00|34228.4|34208.4|34232.6|34212.6|34232.6|34212.6|34219.8|34199.8|270
1752565500000|2025-07-15 07:45:00|34231.5|34211.5|34235.3|34215.3|34239.5|34219.5|34215.8|34195.8|337
1752565800000|2025-07-15 07:50:00|34235.4|34215.4|34240.2|34220.2|34245.7|34225.7|34232.4|34212.4|316
1752566100000|2025-07-15 07:55:00|34240.3|34220.3|34226.3|34206.3|34242.2|34222.2|34226.2|34206.2|289
1752566400000|2025-07-15 08:00:00|34226.5|34206.5|34233.5|34213.5|34247.1|34227.1|34226.5|34206.5|328
1752566700000|2025-07-15 08:05:00|34234|34214|34237.6|34217.6|34240|34220|34231|34211|260
1752567000000|2025-07-15 08:10:00|34237.7|34217.7|34233.9|34213.9|34237.7|34217.7|34227.5|34207.5|230
1752567300000|2025-07-15 08:15:00|34233.8|34213.8|34237.8|34217.8|34239.2|34219.2|34223.5|34203.5|270
1752567600000|2025-07-15 08:20:00|34237.9|34217.9|34246.8|34226.8|34247.7|34227.7|34234.5|34214.5|264
1752567900000|2025-07-15 08:25:00|34246.9|34226.9|34245.7|34225.7|34247.1|34227.1|34241.1|34221.1|173
1752568200000|2025-07-15 08:30:00|34245.8|34225.8|34251.8|34231.8|34254|34234|34235|34215|202
1752568500000|2025-07-15 08:35:00|34251.7|34231.7|34260.6|34240.6|34260.8|34240.8|34246.2|34226.2|268
1752568800000|2025-07-15 08:40:00|34260.7|34240.7|34254.3|34234.3|34263.4|34243.4|34253.2|34233.2|252
1752569100000|2025-07-15 08:45:00|34254.5|34234.5|34249.9|34229.9|34254.9|34234.9|34248.1|34228.1|234
1752569400000|2025-07-15 08:50:00|34249.3|34229.3|34248.2|34228.2|34252.7|34232.7|34248.2|34228.2|141
1752569700000|2025-07-15 08:55:00|34249.6|34229.6|34276.6|34226.6|34278.5|34242.5|34243.1|34223.1|374
1752570000000|2025-07-15 09:00:00|34276.5|34226.5|34264.9|34244.9|34279.7|34251.3|34259.2|34226.2|273
1752570300000|2025-07-15 09:05:00|34265.1|34245.1|34257.5|34237.5|34265.9|34245.9|34253|34233|243
1752570600000|2025-07-15 09:10:00|34257.9|34237.9|34253.4|34233.4|34261.8|34241.8|34252.9|34232.9|209
1752570900000|2025-07-15 09:15:00|34253.5|34233.5|34267.6|34247.6|34269.9|34249.9|34252.7|34232.7|251
1752571200000|2025-07-15 09:20:00|34267.7|34247.7|34266.1|34246.1|34276.8|34256.8|34264.2|34244.2|210
1752571500000|2025-07-15 09:25:00|34265.9|34245.9|34258.2|34238.2|34267.9|34247.9|34258.1|34238.1|199
1752571800000|2025-07-15 09:30:00|34257.7|34237.7|34255.5|34235.5|34265.6|34245.6|34255.3|34235.3|233
1752572100000|2025-07-15 09:35:00|34255.6|34235.6|34245.2|34225.2|34263.5|34243.5|34244.7|34224.7|268
1752572400000|2025-07-15 09:40:00|34245.1|34225.1|34269.4|34249.4|34269.7|34249.7|34245|34225|235
1752572700000|2025-07-15 09:45:00|34269.2|34249.2|34266|34246|34271|34251|34262.2|34242.2|177
1752573000000|2025-07-15 09:50:00|34265.5|34245.5|34263.2|34243.2|34267|34247|34258.8|34238.8|262
1752573300000|2025-07-15 09:55:00|34263.1|34243.1|34256.6|34236.6|34266.4|34246.4|34252|34232|384
1752573600000|2025-07-15 10:00:00|34257.6|34237.6|34261.1|34241.1|34263.7|34243.7|34254.6|34234.6|228
1752573900000|2025-07-15 10:05:00|34261.7|34241.7|34256.9|34236.9|34265.7|34245.7|34256.9|34236.9|177
1752574200000|2025-07-15 10:10:00|34256.7|34236.7|34268.1|34248.1|34269.7|34249.7|34255.9|34235.9|184
1752574500000|2025-07-15 10:15:00|34268|34248|34275.4|34255.4|34278.7|34258.7|34268|34248|200
1752574800000|2025-07-15 10:20:00|34275.5|34255.5|34275|34255|34284|34264|34268.9|34248.9|224
1752575100000|2025-07-15 10:25:00|34275.1|34255.1|34278.5|34258.5|34282.5|34262.5|34274.4|34254.4|213
1752575400000|2025-07-15 10:30:00|34278.4|34258.4|34281.6|34261.6|34285.2|34265.2|34277.5|34257.5|191
1752575700000|2025-07-15 10:35:00|34281.5|34261.5|34286.6|34266.6|34289.9|34269.9|34279.4|34259.4|206
1752576000000|2025-07-15 10:40:00|34286.5|34266.5|34283.8|34263.8|34296.7|34276.7|34283.7|34263.7|234
1752576300000|2025-07-15 10:45:00|34283.7|34263.7|34283|34263|34292.2|34272.2|34282.9|34262.9|212
1752576600000|2025-07-15 10:50:00|34282.8|34262.8|34283.5|34263.5|34286.2|34266.2|34277.9|34257.9|185
1752576900000|2025-07-15 10:55:00|34285|34265|34279.9|34259.9|34288.5|34268.5|34279.5|34259.5|275
1752577200000|2025-07-15 11:00:00|34279.8|34259.8|34276.1|34256.1|34283|34263|34274.9|34254.9|259
1752577500000|2025-07-15 11:05:00|34275.8|34255.8|34289.5|34269.5|34291.5|34271.5|34274.6|34254.6|228
1752577800000|2025-07-15 11:10:00|34289.4|34269.4|34293.9|34273.9|34300.2|34280.2|34288.5|34268.5|232
1752578100000|2025-07-15 11:15:00|34293.2|34273.2|34302.1|34282.1|34302.4|34282.4|34292|34272|233
1752578400000|2025-07-15 11:20:00|34302.2|34282.2|34306.9|34286.9|34314.9|34294.9|34300.4|34280.4|235
1752578700000|2025-07-15 11:25:00|34306.8|34286.8|34318.3|34298.3|34318.3|34298.3|34305|34285|223
1752579000000|2025-07-15 11:30:00|34318.2|34298.2|34317.4|34297.4|34325.4|34305.4|34317.3|34297.3|203
1752579300000|2025-07-15 11:35:00|34317.2|34297.2|34323.8|34303.8|34325.7|34305.7|34314.1|34294.1|167
1752579600000|2025-07-15 11:40:00|34323.7|34303.7|34328.7|34308.7|34328.7|34308.7|34321.2|34301.2|133
1752579900000|2025-07-15 11:45:00|34328.8|34308.8|34334.1|34314.1|34341.9|34321.9|34328.5|34308.5|246
1752580200000|2025-07-15 11:50:00|34334.6|34314.6|34332.3|34312.3|34336.2|34316.2|34326|34306|241
1752580500000|2025-07-15 11:55:00|34332.1|34312.1|34330.7|34310.7|34336.2|34316.2|34327.1|34307.1|388
1752580800000|2025-07-15 12:00:00|34331|34311|34335.4|34315.4|34340.3|34320.3|34328|34308|361
1752581100000|2025-07-15 12:05:00|34335.3|34315.3|34342.5|34322.5|34343|34323|34327.8|34307.8|310
1752581400000|2025-07-15 12:10:00|34342.4|34322.4|34327.6|34307.6|34342.7|34322.7|34325.5|34305.5|262
1752581700000|2025-07-15 12:15:00|34327.7|34307.7|34324.2|34304.2|34335.2|34315.2|34320.8|34300.8|345
1752582000000|2025-07-15 12:20:00|34323.7|34303.7|34329.6|34309.6|34330.7|34310.7|34315.6|34295.6|314
1752582300000|2025-07-15 12:25:00|34329.3|34309.3|34344|34243.3|34387.5|34313.2|34327.5|34243.3|233
1752582600000|2025-07-15 12:30:00|34353.9|34233.9|34274.7|34224.7|34353.9|34259.2|34271.8|34197.4|796
1752582900000|2025-07-15 12:35:00|34274.3|34224.3|34361.5|34311.5|34361.5|34311.5|34268|34218|695
1752583200000|2025-07-15 12:40:00|34361.3|34311.3|34327.7|34307.7|34366.1|34323.1|34320.9|34300.5|524
1752583500000|2025-07-15 12:45:00|34327.8|34307.8|34326.3|34306.3|34340.3|34320.3|34325.1|34305.1|489
1752583800000|2025-07-15 12:50:00|34326.4|34306.4|34294.3|34274.3|34328.3|34308.3|34294.2|34274.2|486
1752584100000|2025-07-15 12:55:00|34294.2|34274.2|34284.1|34264.1|34294.2|34274.2|34266.4|34246.4|569
1752584400000|2025-07-15 13:00:00|34286.2|34266.2|34298|34278|34302.1|34282.1|34285.6|34265.6|469
1752584700000|2025-07-15 13:05:00|34298.5|34278.5|34320.4|34300.4|34323.7|34303.7|34289.3|34269.3|475
1752585000000|2025-07-15 13:10:00|34320.5|34300.5|34320.5|34300.5|34343.9|34323.9|34307.7|34287.7|506
1752585300000|2025-07-15 13:15:00|34320.4|34300.4|34331.6|34311.6|34335.7|34315.7|34315.9|34295.9|498
1752585600000|2025-07-15 13:20:00|34332.2|34312.2|34309.1|34289.1|34340.8|34320.8|34308.5|34288.5|469
1752585900000|2025-07-15 13:25:00|34309.2|34289.2|34300.9|34280.9|34318.8|34298.8|34296.5|34276.5|435
1752586200000|2025-07-15 13:30:00|34300.8|34280.8|34355.4|34335.4|34378.7|34344.6|34299.1|34279.1|446
1752586500000|2025-07-15 13:35:00|34356|34336|34361.8|34341.8|34386.4|34366.4|34355.6|34335.6|673
1752586800000|2025-07-15 13:40:00|34362.6|34342.6|34364.3|34344.3|34373.2|34353.2|34354.2|34334.2|423
1752587100000|2025-07-15 13:45:00|34365.1|34345.1|34371.3|34351.3|34385.6|34365.6|34363.8|34343.8|258
1752587400000|2025-07-15 13:50:00|34372.3|34352.3|34404.6|34384.6|34404.8|34384.8|34370.3|34350.3|266
1752587700000|2025-07-15 13:55:00|34403.7|34383.7|34396.4|34376.4|34405.9|34385.9|34395.9|34375.9|483
1752588000000|2025-07-15 14:00:00|34396.2|34376.2|34430.4|34410.4|34441.6|34421.6|34393.2|34373.2|665
1752588300000|2025-07-15 14:05:00|34430.2|34410.2|34415.4|34395.4|34432.2|34412.2|34392.9|34372.9|681
1752588600000|2025-07-15 14:10:00|34415.7|34395.7|34415.2|34395.2|34432.3|34412.3|34411.5|34391.5|654
1752588900000|2025-07-15 14:15:00|34415.8|34395.8|34423.8|34403.8|34430.6|34410.6|34411.5|34391.5|637
1752589200000|2025-07-15 14:20:00|34424.9|34404.9|34455.5|34435.5|34471.4|34439.6|34424.6|34404.6|567
1752589500000|2025-07-15 14:25:00|34455.4|34435.4|34476.7|34426.7|34476.7|34440.8|34447.4|34422.1|614
1752589800000|2025-07-15 14:30:00|34478|34428|34461|34441|34483.4|34463.4|34451.9|34420.9|560
1752590100000|2025-07-15 14:35:00|34461.1|34441.1|34452.2|34432.2|34472.1|34452.1|34451.2|34431.2|514
1752590400000|2025-07-15 14:40:00|34452|34432|34466.1|34446.1|34468.5|34448.5|34446.6|34426.6|466
1752590700000|2025-07-15 14:45:00|34466.3|34446.3|34475.2|34455.2|34482.7|34462.7|34462.4|34442.4|543
1752591000000|2025-07-15 14:50:00|34474.7|34454.7|34485.8|34465.8|34492.3|34472.3|34474.7|34454.7|465
1752591300000|2025-07-15 14:55:00|34486.8|34466.8|34484.4|34464.4|34489.5|34469.5|34476.9|34456.9|509
1752591600000|2025-07-15 15:00:00|34482.9|34462.9|34501|34481|34502.9|34482.9|34482.8|34462.8|485
1752591900000|2025-07-15 15:05:00|34501.1|34481.1|34488|34468|34505.1|34485.1|34484.9|34464.9|388
1752592200000|2025-07-15 15:10:00|34487.6|34467.6|34490.1|34470.1|34497.6|34477.6|34477.9|34457.9|457
1752592500000|2025-07-15 15:15:00|34489.9|34469.9|34497.6|34477.6|34502.8|34482.8|34488.8|34468.8|346
1752592800000|2025-07-15 15:20:00|34498|34478|34502.6|34482.6|34504.4|34484.4|34496.7|34476.7|315
1752593100000|2025-07-15 15:25:00|34502.4|34482.4|34504.9|34484.9|34507.1|34487.1|34485.3|34465.3|396
1752593400000|2025-07-15 15:30:00|34505.3|34485.3|34533.8|34513.8|34534.5|34514.5|34504.5|34484.5|449
1752593700000|2025-07-15 15:35:00|34534|34514|34526.6|34506.6|34539.3|34519.3|34526.2|34506.2|327
1752594000000|2025-07-15 15:40:00|34526.5|34506.5|34519.3|34499.3|34534.9|34514.9|34512.4|34492.4|337
1752594300000|2025-07-15 15:45:00|34519.4|34499.4|34495.5|34475.5|34540.1|34502.2|34493.4|34473.4|369
1752594600000|2025-07-15 15:50:00|34495.4|34475.4|34497.6|34477.6|34506.7|34486.7|34495.3|34475.3|313
1752594900000|2025-07-15 15:55:00|34497.9|34477.9|34486.4|34466.4|34504.2|34483.2|34485.9|34451.4|352
1752595200000|2025-07-15 16:00:00|34486.9|34466.9|34497.2|34477.2|34497.4|34477.4|34479.2|34459.2|296
1752595500000|2025-07-15 16:05:00|34496.3|34476.3|34531.3|34481.3|34532.3|34482.3|34496.3|34462.4|286
1752595800000|2025-07-15 16:10:00|34531.4|34481.4|34519.9|34499.9|34536.8|34504.1|34516.2|34476.7|324
1752596100000|2025-07-15 16:15:00|34520|34500|34515.2|34495.2|34521.3|34501.3|34506.1|34486.1|332
1752596400000|2025-07-15 16:20:00|34515.1|34495.1|34526.9|34506.9|34527.3|34507.3|34513.3|34493.3|239
1752596700000|2025-07-15 16:25:00|34527|34507|34532|34512|34533.7|34513.7|34525.6|34505.6|267
1752597000000|2025-07-15 16:30:00|34532.4|34512.4|34542.6|34522.6|34543|34523|34531.3|34511.3|122
1752597300000|2025-07-15 16:35:00|34541.3|34521.3|34546.9|34526.9|34549.7|34529.7|34535.8|34515.8|154
1752597600000|2025-07-15 16:40:00|34548|34528|34544.4|34524.4|34557|34537|34541.8|34521.8|91
1752597900000|2025-07-15 16:45:00|34543.2|34523.2|34548.5|34528.5|34553.7|34533.7|34541.7|34521.7|93
1752598200000|2025-07-15 16:50:00|34549.7|34529.7|34555|34535|34599|34535|34545.6|34479|56
1752598500000|2025-07-15 16:55:00|34554.9|34534.9|34550.1|34530.1|34558|34538|34544.8|34524.8|278
1752598800000|2025-07-15 17:00:00|34549.3|34529.3|34555.2|34535.2|34569.3|34537|34546.9|34518.6|346
1752599100000|2025-07-15 17:05:00|34555.3|34535.3|34555.6|34535.6|34557.6|34537.6|34549.9|34529.9|259
1752599400000|2025-07-15 17:10:00|34555.4|34535.4|34547|34527|34555.6|34535.6|34543.5|34523.5|222
1752599700000|2025-07-15 17:15:00|34547.8|34527.8|34556|34506|34569.4|34533.6|34547.8|34503.6|227
1752600000000|2025-07-15 17:20:00|34555.8|34505.8|34543.4|34523.4|34556|34524.3|34538.5|34498.3|216
1752600300000|2025-07-15 17:25:00|34543.3|34523.3|34559.5|34539.5|34559.7|34539.7|34543|34523|168
1752600600000|2025-07-15 17:30:00|34558.5|34538.5|34552.2|34532.2|34572.4|34539.6|34550.3|34518.4|178
1752600900000|2025-07-15 17:35:00|34552.7|34532.7|34552.9|34532.9|34555.4|34535.4|34550.3|34530.3|141
1752601200000|2025-07-15 17:40:00|34552.8|34532.8|34552|34532|34556.7|34536.7|34548.7|34528.7|153
1752601500000|2025-07-15 17:45:00|34551|34531|34553.3|34533.3|34600|34534.3|34547.5|34480|149
1752601800000|2025-07-15 17:50:00|34553.4|34533.4|34552.4|34532.4|34573|34538.4|34551.1|34518|234
1752602100000|2025-07-15 17:55:00|34552.3|34532.3|34549.7|34529.7|34566.5|34535|34547.9|34514.3|111
1752602400000|2025-07-15 18:00:00|34550.7|34530.7|34548.2|34528.2|34553.2|34533.2|34546.2|34526.2|86
1752602700000|2025-07-15 18:05:00|34549.1|34529.1|34553.2|34503.2|34600|34529.3|34539.8|34479.5|111
1752603000000|2025-07-15 18:10:00|34553.1|34503.1|34536.6|34516.6|34554.8|34522|34533.8|34499.7|217
1752603300000|2025-07-15 18:15:00|34537|34517|34563.6|34513.6|34564.3|34528.9|34532.7|34496.6|243
1752603600000|2025-07-15 18:20:00|34563.5|34513.5|34566.1|34516.1|34569.2|34533.5|34548.5|34512.6|265
1752603900000|2025-07-15 18:25:00|34566|34516|34553.1|34533.1|34567.3|34536.3|34551|34515.7|198
1752604200000|2025-07-15 18:30:00|34552.9|34532.9|34555.9|34535.9|34556.3|34536.3|34550.1|34530.1|227
1752604500000|2025-07-15 18:35:00|34555.8|34535.8|34562.7|34512.7|34563.2|34535.8|34546|34512.4|247
1752604800000|2025-07-15 18:40:00|34562.5|34512.5|34544.3|34524.3|34564|34527.2|34543.5|34509.7|290
1752605100000|2025-07-15 18:45:00|34545|34525|34541|34521|34545.2|34525.2|34537.5|34517.5|345
1752605400000|2025-07-15 18:50:00|34540.9|34520.9|34544.5|34524.5|34545.7|34525.7|34534.9|34514.9|313
1752605700000|2025-07-15 18:55:00|34544.6|34524.6|34539.6|34519.6|34559|34525|34536.4|34503.9|258
1752606000000|2025-07-15 19:00:00|34540|34520|34541.2|34521.2|34542.3|34522.3|34538.3|34518.3|233
1752606300000|2025-07-15 19:05:00|34541.6|34521.6|34557.5|34507.5|34559.7|34524.6|34537.2|34505|173
1752606600000|2025-07-15 19:10:00|34557.4|34507.4|34546.1|34526.1|34560.8|34529.1|34541.1|34506.9|184
1752606900000|2025-07-15 19:15:00|34545.8|34525.8|34541.1|34521.1|34597.5|34526.9|34541.1|34477.5|150
1752607200000|2025-07-15 19:20:00|34542.3|34522.3|34545.8|34525.8|34548.7|34528.7|34540.8|34520.8|149
1752607500000|2025-07-15 19:25:00|34545.9|34525.9|34548.6|34528.6|34550.2|34530.2|34545.4|34525.4|155
1752607800000|2025-07-15 19:30:00|34548.8|34528.8|34545.6|34525.6|34549.3|34529.3|34545|34525|185
1752608100000|2025-07-15 19:35:00|34545|34525|34542.7|34522.7|34547.9|34527.9|34541.3|34521.3|156
1752608400000|2025-07-15 19:40:00|34542.8|34522.8|34544|34524|34545.2|34525.2|34539.1|34519.1|219
1752608700000|2025-07-15 19:45:00|34544.8|34524.8|34547.7|34527.7|34549|34529|34542.8|34522.8|225
1752609000000|2025-07-15 19:50:00|34547.6|34527.6|34544.4|34524.4|34547.6|34527.6|34540.5|34520.5|249
1752609300000|2025-07-15 19:55:00|34544.5|34524.5|34544.3|34524.3|34549.7|34529.7|34540.3|34520.3|282
1752609600000|2025-07-15 20:00:00|34545|34525|34559|34509|34559|34525.9|34539.3|34509|130
1752609900000|2025-07-15 20:05:00|34558.9|34508.9|34545.5|34495.5|34558.9|34521.5|34528.6|34478.6|321
1752610200000|2025-07-15 20:10:00|34544.8|34494.8|34544|34494|34547|34497|34542|34492|400
1752610500000|2025-07-15 20:15:00|34544.1|34494.1|34540.1|34490.1|34544.5|34494.5|34540.1|34490.1|378
1752610800000|2025-07-15 20:20:00|34539.7|34489.7|34543.7|34493.7|34544.6|34494.6|34538.3|34488.3|495
1752611100000|2025-07-15 20:25:00|34543.1|34493.1|34544.1|34493.8|34557.4|34494.3|34540.9|34473.9|528
1752611400000|2025-07-15 20:30:00|34544|34494|34554|34487.3|34566.5|34494.9|34542.4|34467.3|692
1752611700000|2025-07-15 20:35:00|34553.7|34487.6|34554.6|34489.5|34571.8|34495.7|34552|34467.2|790
1752612000000|2025-07-15 20:40:00|34554.5|34488|34559|34487.3|34580.4|34500.9|34550.9|34458.7|661
1752612300000|2025-07-15 20:45:00|34558.8|34487.5|34573.7|34474.2|34582.9|34499.1|34553.5|34462.4|469
1752612600000|2025-07-15 20:50:00|34556.3|34473.7|34561.7|34496.5|34577.9|34499.6|34547.2|34464.4|423
1752612900000|2025-07-15 20:55:00|34574.5|34489.5|34589.2|34469.2|34589.2|34496.5|34554.8|34462.8|399
1752613200000|2025-07-15 21:00:00|34589.1|34469.1|34597.8|34477.8|34597.8|34477.8|34589.1|34469.1|4
1752613500000|2025-07-15 21:05:00|34614|34494|34594.7|34474.7|34614|34494|34580.1|34460.1|72
1752613800000|2025-07-15 21:10:00|34593.1|34473.1|34593.8|34473.8|34595.1|34475.1|34559.8|34439.8|35
1752614100000|2025-07-15 21:15:00|34592.9|34472.9|34592.9|34472.9|34594.6|34474.6|34584.6|34464.6|41
1752614400000|2025-07-15 21:20:00|34589.1|34469.1|34597.4|34477.4|34598.8|34478.8|34584.3|34464.3|27
1752614700000|2025-07-15 21:25:00|34596.5|34476.5|34588.6|34468.6|34596.5|34476.5|34556.7|34436.7|48
1752615000000|2025-07-15 21:30:00|34588.5|34468.5|34590.9|34470.9|34593.1|34473.1|34555.4|34435.4|21
1752615300000|2025-07-15 21:35:00|34590.7|34470.7|34592.8|34472.8|34596.6|34476.6|34555.7|34435.7|23
1752615600000|2025-07-15 21:40:00|34584.7|34464.7|34586.7|34466.7|34595.6|34475.6|34554.8|34434.8|29
1752615900000|2025-07-15 21:45:00|34555.9|34435.9|34593.2|34473.2|34593.7|34473.7|34555.9|34435.9|42
1752616200000|2025-07-15 21:50:00|34592.3|34472.3|34564|34444|34592.8|34472.8|34559.9|34439.9|51
1752616500000|2025-07-15 21:55:00|34564.5|34444.5|34582|34462|34582|34462|34542.5|34422.5|135
1752616800000|2025-07-15 22:00:00|34578|34458|34580|34460|34583|34463|34559.3|34439.3|274
1752617100000|2025-07-15 22:05:00|34574.3|34454.3|34572.7|34452.7|34586.1|34466.1|34548.3|34428.3|698
1752617400000|2025-07-15 22:10:00|34572.9|34452.9|34575.3|34455.3|34581.7|34461.7|34555.5|34435.5|243
1752617700000|2025-07-15 22:15:00|34575|34455|34575.2|34455.2|34579|34459|34560.1|34440.1|234
1752618000000|2025-07-15 22:20:00|34574.8|34454.8|34564.6|34444.6|34581|34461|34544.3|34424.3|663
1752618300000|2025-07-15 22:25:00|34562.8|34442.8|34577.3|34457.3|34581.4|34461.4|34549|34429|306
1752618600000|2025-07-15 22:30:00|34569.8|34449.8|34577|34457|34579|34459|34551.4|34431.4|238
1752618900000|2025-07-15 22:35:00|34575.5|34455.5|34571.7|34451.7|34580.4|34460.4|34550.6|34430.6|259
1752619200000|2025-07-15 22:40:00|34570.7|34450.7|34576|34456|34579|34459|34563|34443|178
1752619500000|2025-07-15 22:45:00|34576.5|34456.5|34572.3|34452.3|34580.5|34460.5|34560|34440|205
1752619800000|2025-07-15 22:50:00|34571.7|34451.7|34575|34455|34580.2|34460.2|34548.3|34428.3|274
1752620100000|2025-07-15 22:55:00|34575.5|34455.5|34566.8|34446.8|34575.5|34455.5|34547.9|34427.9|204
1752620400000|2025-07-15 23:00:00|34563|34443|34570.5|34450.5|34571.1|34451.1|34539|34424|179
1752620700000|2025-07-15 23:05:00|34570.1|34450.1|34569.6|34449.6|34574|34454|34541.9|34429.3|123
1752621000000|2025-07-15 23:10:00|34569.8|34449.8|34575.5|34455.5|34575.5|34455.5|34544.4|34430.6|161
1752621300000|2025-07-15 23:15:00|34576|34456|34570.7|34450.7|34576.5|34456.5|34542.3|34431.5|181
1752621600000|2025-07-15 23:20:00|34570.2|34450.2|34553|34433|34571.1|34451.1|34537.8|34420.3|528
1752621900000|2025-07-15 23:25:00|34555.2|34435.2|34569.4|34449.4|34572.5|34452.5|34537.3|34424.4|336
1752622200000|2025-07-15 23:30:00|34570|34450|34558.4|34439.9|34579|34459|34539.9|34426.7|319
1752622500000|2025-07-15 23:35:00|34550.5|34440.3|34559.5|34439.5|34570|34450.6|34537.4|34419.5|422
1752622800000|2025-07-15 23:40:00|34558.8|34438.8|34546.6|34429.5|34568.2|34451.2|34538.6|34418.6|442
1752623100000|2025-07-15 23:45:00|34542.4|34429.8|34546.7|34429.9|34570.4|34453|34537.6|34421.4|206
1752623400000|2025-07-15 23:50:00|34545.3|34425.3|34558.5|34438.5|34566.1|34447.9|34540.3|34421.7|355
1752623700000|2025-07-15 23:55:00|34558.6|34438.6|34559.1|34442.8|34563.9|34448.6|34548.9|34428.9|364
1752624000000|2025-07-16 00:00:00|34557.2|34442.1|34530.9|34475|34562.3|34478.4|34519|34431.3|909
1752624300000|2025-07-16 00:05:00|34530.6|34475.9|34528.8|34478.8|34538.4|34479.3|34516.5|34456.5|565
1752624600000|2025-07-16 00:10:00|34528.6|34478.6|34538.5|34478.1|34543|34488.5|34524.9|34464.2|683
1752624900000|2025-07-16 00:15:00|34539|34478.2|34533.2|34483.2|34541.3|34487.8|34527.4|34472.1|402
1752625200000|2025-07-16 00:20:00|34533.1|34483.1|34535.4|34485.4|34538.9|34488.9|34528.8|34478.8|388
1752625500000|2025-07-16 00:25:00|34535.5|34485.5|34534.5|34484.5|34537.6|34487.6|34525.5|34475.5|734
1752625800000|2025-07-16 00:30:00|34534.6|34484.6|34536.5|34486.5|34540.6|34490.6|34529.4|34479.4|681
1752626100000|2025-07-16 00:35:00|34538.3|34488.3|34519.7|34469.7|34540.7|34490.7|34514.7|34464.7|783
1752626400000|2025-07-16 00:40:00|34517.8|34467.8|34516.6|34466.6|34524.1|34474.1|34509.4|34459.4|831
1752626700000|2025-07-16 00:45:00|34516.5|34466.5|34523.6|34473.6|34524.9|34474.9|34506.1|34456.1|699
1752627000000|2025-07-16 00:50:00|34523.1|34473.1|34517.6|34467.6|34526.8|34476.8|34513.4|34463.4|736
1752627300000|2025-07-16 00:55:00|34519.4|34469.4|34528.8|34478.8|34530.5|34480.5|34518.9|34468.9|524
1752627600000|2025-07-16 01:00:00|34529|34479|34528.4|34478.4|34533|34483|34523.6|34473.6|503
1752627900000|2025-07-16 01:05:00|34526.8|34476.8|34524.3|34474.3|34528.6|34478.6|34518.6|34468.6|488
1752628200000|2025-07-16 01:10:00|34524.4|34474.4|34513.9|34463.9|34526.5|34476.5|34511.3|34461.3|489
1752628500000|2025-07-16 01:15:00|34514.1|34464.1|34511.5|34461.5|34518.7|34468.7|34508.5|34458.5|465
1752628800000|2025-07-16 01:20:00|34511.6|34461.6|34510.3|34460.3|34514.3|34464.3|34502.6|34452.6|403
1752629100000|2025-07-16 01:25:00|34510.2|34460.2|34511.6|34461.6|34512.4|34462.4|34503.7|34453.7|430
1752629400000|2025-07-16 01:30:00|34511.5|34461.5|34509.1|34459.1|34512.3|34462.3|34501.4|34451.4|417
1752629700000|2025-07-16 01:35:00|34509|34459|34506.4|34456.4|34510.5|34460.5|34501.1|34451.1|323
1752630000000|2025-07-16 01:40:00|34506.5|34456.5|34510.1|34460.1|34510.4|34460.4|34503.3|34453.3|344
1752630300000|2025-07-16 01:45:00|34510|34460|34508|34458|34515.9|34465.9|34506.9|34456.9|309
1752630600000|2025-07-16 01:50:00|34507.3|34457.3|34509|34459|34510.6|34460.6|34501.4|34451.4|334
1752630900000|2025-07-16 01:55:00|34508.9|34458.9|34509.6|34459.6|34511.5|34461.5|34502|34452|321
1752631200000|2025-07-16 02:00:00|34509.4|34459.4|34517.2|34467.2|34520.3|34470.3|34507.7|34457.7|315
1752631500000|2025-07-16 02:05:00|34517.3|34467.3|34520.5|34470.5|34522.3|34472.3|34514.1|34464.1|293
1752631800000|2025-07-16 02:10:00|34520.7|34470.7|34518.6|34468.6|34523.1|34473.1|34517|34467|270
1752632100000|2025-07-16 02:15:00|34518.8|34468.8|34517.8|34467.8|34522.1|34472.1|34514.7|34464.7|248
1752632400000|2025-07-16 02:20:00|34517.9|34467.9|34520.7|34470.7|34521.5|34471.5|34513.7|34463.7|232
1752632700000|2025-07-16 02:25:00|34520.8|34470.8|34526.7|34476.7|34528.5|34478.5|34518.4|34468.4|217
1752633000000|2025-07-16 02:30:00|34526.6|34476.6|34521.8|34471.8|34529.1|34479.1|34521.4|34471.4|244
1752633300000|2025-07-16 02:35:00|34522.3|34472.3|34525|34475|34529.4|34479.4|34520.2|34470.2|217
1752633600000|2025-07-16 02:40:00|34525.2|34475.2|34523.5|34473.5|34530.7|34480.7|34521.8|34471.8|264
1752633900000|2025-07-16 02:45:00|34523.6|34473.6|34526.6|34476.6|34533.1|34483.1|34522.3|34472.3|260
1752634200000|2025-07-16 02:50:00|34526.5|34476.5|34525.2|34475.2|34529|34479|34519.7|34469.7|261
1752634500000|2025-07-16 02:55:00|34525.5|34475.5|34518.5|34468.5|34529.3|34479.3|34517.8|34467.8|264
1752634800000|2025-07-16 03:00:00|34517.7|34467.7|34517.7|34467.7|34519.4|34469.4|34511.1|34461.1|283
1752635100000|2025-07-16 03:05:00|34517.9|34467.9|34515.1|34465.1|34520.1|34470.1|34513|34463|193
1752635400000|2025-07-16 03:10:00|34515|34465|34515|34465|34518.1|34468.1|34512.6|34462.6|205
1752635700000|2025-07-16 03:15:00|34514.9|34464.9|34508.1|34458.1|34516|34466|34506.1|34456.1|245
1752636000000|2025-07-16 03:20:00|34508|34458|34506.4|34456.4|34508.4|34458.4|34501.4|34451.4|262
1752636300000|2025-07-16 03:25:00|34506.6|34456.6|34507.3|34457.3|34509.3|34459.3|34501|34451|315
1752636600000|2025-07-16 03:30:00|34507.4|34457.4|34509.7|34459.7|34510.1|34460.1|34501.9|34451.9|231
1752636900000|2025-07-16 03:35:00|34509.8|34459.8|34515.1|34465.1|34519|34469|34508.7|34458.7|250
1752637200000|2025-07-16 03:40:00|34515.2|34465.2|34518.7|34468.7|34521.3|34471.3|34514.2|34464.2|228
1752637500000|2025-07-16 03:45:00|34518.6|34468.6|34524.3|34474.3|34530.5|34480.5|34517.3|34467.3|252
1752637800000|2025-07-16 03:50:00|34524.4|34474.4|34519|34469|34524.7|34474.7|34516.3|34466.3|295
1752638100000|2025-07-16 03:55:00|34519.1|34469.1|34516.3|34466.3|34520.9|34470.9|34512.7|34462.7|305
1752638400000|2025-07-16 04:00:00|34515.4|34465.4|34511.4|34461.4|34517.7|34467.7|34509|34459|319
1752638700000|2025-07-16 04:05:00|34508.5|34458.5|34507.7|34457.7|34513|34463|34504.5|34454.5|291
1752639000000|2025-07-16 04:10:00|34507.5|34457.5|34509.6|34459.6|34516.6|34466.6|34507.5|34457.5|297
1752639300000|2025-07-16 04:15:00|34509.8|34459.8|34507.6|34457.6|34512.3|34462.3|34506.5|34456.5|284
1752639600000|2025-07-16 04:20:00|34507.7|34457.7|34507.7|34457.7|34511.1|34461.1|34505.1|34455.1|308
1752639900000|2025-07-16 04:25:00|34507.5|34457.5|34505.3|34455.3|34510.6|34460.6|34503.2|34453.2|333
1752640200000|2025-07-16 04:30:00|34505.2|34455.2|34498.3|34448.3|34507.6|34457.6|34497.8|34447.8|320
1752640500000|2025-07-16 04:35:00|34498|34448|34500.9|34450.9|34504.8|34454.8|34498|34448|290
1752640800000|2025-07-16 04:40:00|34500.8|34450.8|34505.5|34455.5|34507.1|34457.1|34498.2|34448.2|360
1752641100000|2025-07-16 04:45:00|34505.2|34455.2|34493.3|34443.3|34507.2|34457.2|34492.6|34442.6|368
1752641400000|2025-07-16 04:50:00|34493.4|34443.4|34490.5|34440.5|34497|34447|34488|34438|338
1752641700000|2025-07-16 04:55:00|34490.4|34440.4|34488.1|34438.1|34491.8|34441.8|34485.9|34435.9|354
1752642000000|2025-07-16 05:00:00|34488.2|34438.2|34492.8|34442.8|34493.9|34443.2|34486.1|34436.1|406
1752642300000|2025-07-16 05:05:00|34492.6|34442.6|34494.1|34444.1|34496.4|34446.4|34488.7|34438.7|264
1752642600000|2025-07-16 05:10:00|34494.2|34444.2|34496.5|34446.5|34497.4|34447.4|34491.4|34441.4|324
1752642900000|2025-07-16 05:15:00|34495.3|34445.3|34491.7|34441.7|34496|34446|34486.6|34436.6|302
1752643200000|2025-07-16 05:20:00|34491.2|34441.2|34493|34443|34529|34446.3|34485.4|34402.5|71
1752643500000|2025-07-16 05:25:00|34529|34409|34494.9|34444.9|34530|34446.1|34489.8|34408.5|230
1752643800000|2025-07-16 05:30:00|34495|34445|34491.6|34441.6|34498.8|34448.8|34488.7|34438.7|283
1752644100000|2025-07-16 05:35:00|34491.7|34441.7|34501.3|34451.3|34502.8|34452.8|34487|34437|327
1752644400000|2025-07-16 05:40:00|34501.4|34451.4|34491.6|34441.6|34503.1|34453.1|34489.3|34439.3|341
1752644700000|2025-07-16 05:45:00|34491.7|34441.7|34489.2|34439.2|34496.8|34446.8|34486|34436|342
1752645000000|2025-07-16 05:50:00|34486|34436|34488.6|34438.6|34491.7|34441.7|34484.9|34434.9|354
1752645300000|2025-07-16 05:55:00|34487.3|34437.3|34485.4|34435.4|34491.4|34441.4|34483.7|34433.7|500
1752645600000|2025-07-16 06:00:00|34487.6|34437.6|34473.3|34423.3|34490.6|34448.6|34459.2|34413.8|582
1752645900000|2025-07-16 06:05:00|34473.2|34423.2|34469.5|34449.5|34476|34451.1|34454.8|34420.5|540
1752646200000|2025-07-16 06:10:00|34469.4|34449.4|34485.5|34465.5|34487.9|34467.7|34467.7|34437.9|419
1752646500000|2025-07-16 06:15:00|34485.9|34465.9|34476.2|34426.2|34488.8|34466.3|34460.8|34423.4|438
1752646800000|2025-07-16 06:20:00|34476.3|34426.3|34467.5|34447.5|34477.9|34451.3|34456.3|34422.6|365
1752647100000|2025-07-16 06:25:00|34467.3|34447.3|34458|34438|34486.9|34456.5|34449.4|34417.4|446
1752647400000|2025-07-16 06:30:00|34458.3|34438.3|34456.8|34436.8|34461.1|34441.1|34452|34432|396
1752647700000|2025-07-16 06:35:00|34457|34437|34452.4|34432.4|34472.6|34440.3|34448.6|34421.8|353
1752648000000|2025-07-16 06:40:00|34452.3|34432.3|34448.4|34428.4|34454.4|34434.4|34440.6|34420.6|361
1752648300000|2025-07-16 06:45:00|34448.3|34428.3|34458.7|34438.7|34458.8|34438.8|34446.1|34426.1|367
1752648600000|2025-07-16 06:50:00|34458.6|34438.6|34449.8|34429.8|34460.8|34440.8|34448.6|34428.6|405
1752648900000|2025-07-16 06:55:00|34449.7|34429.7|34447.5|34427.5|34466.9|34446.9|34445.8|34425.8|476
1752649200000|2025-07-16 07:00:00|34446.8|34426.8|34456.2|34436.2|34457|34437|34444.8|34424.8|480
1752649500000|2025-07-16 07:05:00|34456.7|34436.7|34446.8|34426.8|34459.2|34439.2|34445.7|34425.7|370
1752649800000|2025-07-16 07:10:00|34447|34427|34437.5|34417.5|34450.1|34430.1|34432|34412|410
1752650100000|2025-07-16 07:15:00|34437.1|34417.1|34430|34410|34437.2|34417.2|34429.9|34409.9|354
1752650400000|2025-07-16 07:20:00|34429.9|34409.9|34434.6|34414.6|34436.4|34416.4|34428.6|34408.6|385
1752650700000|2025-07-16 07:25:00|34435|34415|34451.6|34431.6|34453.7|34433.7|34434.7|34414.7|418
1752651000000|2025-07-16 07:30:00|34451.5|34431.5|34470.5|34450.5|34471.6|34451.6|34450.3|34430.3|314
1752651300000|2025-07-16 07:35:00|34471.1|34451.1|34490.8|34470.8|34490.8|34470.8|34463.6|34443.6|388
1752651600000|2025-07-16 07:40:00|34490.7|34470.7|34490|34470|34500.6|34480.6|34489.4|34469.4|294
1752651900000|2025-07-16 07:45:00|34490.8|34470.8|34496.9|34476.9|34501|34481|34489.7|34469.7|459
1752652200000|2025-07-16 07:50:00|34497|34477|34484.4|34464.4|34502.2|34482.2|34483.5|34463.5|362
1752652500000|2025-07-16 07:55:00|34485.5|34465.5|34469.5|34449.5|34490.7|34465.5|34467.4|34439.9|192
1752652800000|2025-07-16 08:00:00|34469.8|34449.8|34458.3|34438.3|34469.9|34449.9|34452.8|34432.8|428
1752653100000|2025-07-16 08:05:00|34457.7|34437.7|34464.2|34444.2|34464.9|34444.9|34453.8|34433.8|256
1752653400000|2025-07-16 08:10:00|34464.8|34444.8|34449|34429|34466.4|34446.4|34444.5|34424.5|375
1752653700000|2025-07-16 08:15:00|34449.5|34429.5|34453.7|34433.7|34457.3|34437.3|34449.4|34429.4|295
1752654000000|2025-07-16 08:20:00|34453.6|34433.6|34449.1|34429.1|34455|34435|34447.3|34427.3|385
1752654300000|2025-07-16 08:25:00|34449|34429|34444|34424|34449.8|34429.8|34441.7|34421.7|397
1752654600000|2025-07-16 08:30:00|34443.9|34423.9|34451.5|34431.5|34453.7|34433.7|34441.3|34421.3|342
1752654900000|2025-07-16 08:35:00|34451.1|34431.1|34451.4|34431.4|34459.2|34439.2|34447.3|34427.3|358
1752655200000|2025-07-16 08:40:00|34451.3|34431.3|34438.8|34418.8|34453.7|34433.7|34437.1|34417.1|407
1752655500000|2025-07-16 08:45:00|34439|34419|34445.5|34425.5|34454.8|34425.8|34432.2|34402.9|455
1752655800000|2025-07-16 08:50:00|34445.4|34425.4|34442.7|34422.7|34446.1|34426.1|34440|34420|350
1752656100000|2025-07-16 08:55:00|34442.9|34422.9|34428|34408|34443.7|34423.7|34424.8|34404.8|479
1752656400000|2025-07-16 09:00:00|34426.9|34406.9|34439.6|34419.6|34441.5|34421.5|34420.7|34400.7|422
1752656700000|2025-07-16 09:05:00|34440.2|34420.2|34440.3|34420.3|34441.3|34421.3|34429.8|34409.8|419
1752657000000|2025-07-16 09:10:00|34440.4|34420.4|34446|34426|34447|34427|34435.2|34415.2|445
1752657300000|2025-07-16 09:15:00|34445.9|34425.9|34447.3|34427.3|34453.3|34433.3|34440.7|34420.7|444
1752657600000|2025-07-16 09:20:00|34448.1|34428.1|34445.8|34425.8|34448.7|34428.7|34438.6|34418.6|333
1752657900000|2025-07-16 09:25:00|34445.9|34425.9|34455|34435|34456.4|34436.4|34445.9|34425.9|423
1752658200000|2025-07-16 09:30:00|34454.1|34434.1|34469.6|34449.6|34470.3|34450.3|34454.1|34434.1|504
1752658500000|2025-07-16 09:35:00|34470.2|34450.2|34448.3|34428.3|34470.7|34450.7|34444.8|34424.8|419
1752658800000|2025-07-16 09:40:00|34448.2|34428.2|34444.5|34424.5|34448.9|34428.9|34443.7|34423.7|263
1752659100000|2025-07-16 09:45:00|34442.8|34422.8|34446.2|34426.2|34447.3|34427.3|34435.8|34415.8|349
1752659400000|2025-07-16 09:50:00|34446.1|34426.1|34454.2|34434.2|34462.6|34442.6|34444.2|34424.2|297
1752659700000|2025-07-16 09:55:00|34454.7|34434.7|34457.1|34437.1|34461.1|34441.1|34445.6|34425.6|421
1752660000000|2025-07-16 10:00:00|34456.9|34436.9|34457.2|34437.2|34457.6|34437.6|34451.9|34431.9|283
1752660300000|2025-07-16 10:05:00|34457.3|34437.3|34456.1|34436.1|34457.6|34437.6|34450.3|34430.3|275
1752660600000|2025-07-16 10:10:00|34456.5|34436.5|34458.3|34438.3|34459.1|34439.1|34455|34435|230
1752660900000|2025-07-16 10:15:00|34458.2|34438.2|34470.4|34450.4|34477.6|34457.6|34458.1|34438.1|389
1752661200000|2025-07-16 10:20:00|34470.2|34450.2|34465.2|34445.2|34474|34454|34464.6|34444.6|243
1752661500000|2025-07-16 10:25:00|34465.6|34445.6|34453.3|34433.3|34465.6|34445.6|34451.9|34431.9|328
1752661800000|2025-07-16 10:30:00|34453.2|34433.2|34441.1|34421.1|34459.3|34433.3|34440|34405.5|334
1752662100000|2025-07-16 10:35:00|34441.2|34421.2|34439.6|34419.6|34441.5|34421.5|34430.1|34410.1|283
1752662400000|2025-07-16 10:40:00|34439.7|34419.7|34442.9|34422.9|34444.1|34424.1|34434.4|34414.4|326
1752662700000|2025-07-16 10:45:00|34443|34423|34435.6|34415.6|34445.2|34425.2|34435.3|34415.3|289
1752663000000|2025-07-16 10:50:00|34435.5|34415.5|34436.6|34416.6|34439.3|34419.3|34430.5|34410.5|305
1752663300000|2025-07-16 10:55:00|34435.8|34415.8|34438.6|34418.6|34453.7|34422.7|34433.5|34403.7|319
1752663600000|2025-07-16 11:00:00|34441.5|34421.5|34427.4|34407.4|34454.4|34424.6|34426.1|34404.3|326
1752663900000|2025-07-16 11:05:00|34427.3|34407.3|34439.7|34419.7|34439.8|34419.8|34427.3|34407.3|238
1752664200000|2025-07-16 11:10:00|34439.2|34419.2|34442.9|34422.9|34443.8|34423.8|34436.8|34416.8|261
1752664500000|2025-07-16 11:15:00|34443.2|34423.2|34449|34429|34449.7|34429.7|34440.8|34420.8|300
1752664800000|2025-07-16 11:20:00|34448.5|34428.5|34445|34425|34450.4|34430.4|34440.8|34420.8|253
1752665100000|2025-07-16 11:25:00|34445.1|34425.1|34458.7|34438.7|34458.9|34438.9|34444.3|34424.3|410
1752665400000|2025-07-16 11:30:00|34458.9|34438.9|34457.6|34437.6|34464.4|34444.4|34454|34434|345
1752665700000|2025-07-16 11:35:00|34457.7|34437.7|34454.2|34434.2|34459.1|34439.1|34448.6|34428.6|264
1752666000000|2025-07-16 11:40:00|34454.3|34434.3|34452.1|34432.1|34456.4|34436.4|34447.9|34427.9|297
1752666300000|2025-07-16 11:45:00|34452.6|34432.6|34453.5|34433.5|34461.3|34441.3|34446.6|34426.6|372
1752666600000|2025-07-16 11:50:00|34453.3|34433.3|34464.1|34444.1|34464.5|34444.5|34453.1|34433.1|333
1752666900000|2025-07-16 11:55:00|34463.6|34443.6|34478.1|34458.1|34484.5|34464.5|34463.6|34443.6|529
1752667200000|2025-07-16 12:00:00|34476.4|34456.4|34471.4|34451.4|34481.2|34461.2|34463.9|34443.9|509
1752667500000|2025-07-16 12:05:00|34470.9|34450.9|34478.9|34458.9|34479.9|34459.9|34463.6|34443.6|416
1752667800000|2025-07-16 12:10:00|34478.8|34458.8|34484.6|34464.6|34485.7|34465.7|34477.4|34457.4|325
1752668100000|2025-07-16 12:15:00|34484.4|34464.4|34490.5|34470.5|34494.3|34474.3|34477.6|34457.6|382
1752668400000|2025-07-16 12:20:00|34490.6|34470.6|34487.7|34467.7|34503.2|34483.2|34485.9|34465.9|343
1752668700000|2025-07-16 12:25:00|34488.1|34468.1|34520|34462.6|34521.1|34486.5|34487.2|34457.7|455
1752669000000|2025-07-16 12:30:00|34516.8|34460.5|34450.7|34430.7|34517.4|34465.5|34442|34400.8|781
1752669300000|2025-07-16 12:35:00|34450.6|34430.6|34448.1|34428.1|34462.9|34442.9|34440.6|34420.6|623
1752669600000|2025-07-16 12:40:00|34448|34428|34430.5|34410.5|34464.9|34444.9|34421.7|34401.7|483
1752669900000|2025-07-16 12:45:00|34430.3|34410.3|34437.8|34417.8|34444.4|34424.4|34422.3|34402.3|476
1752670200000|2025-07-16 12:50:00|34437.7|34417.7|34449.2|34429.2|34455.9|34435.9|34431.4|34411.4|478
1752670500000|2025-07-16 12:55:00|34449.5|34429.5|34470.2|34450.2|34481.2|34461.2|34449.5|34429.5|475
1752670800000|2025-07-16 13:00:00|34469|34449|34454.7|34434.7|34470.2|34450.2|34453.6|34433.6|488
1752671100000|2025-07-16 13:05:00|34454.8|34434.8|34469.2|34449.2|34469.2|34449.2|34453.7|34433.7|414
1752671400000|2025-07-16 13:10:00|34468.9|34448.9|34473.8|34423.8|34476.8|34456.8|34451.9|34423.8|481
1752671700000|2025-07-16 13:15:00|34471.3|34421.3|34491.2|34471.2|34493.8|34473.8|34456.1|34417.7|482
1752672000000|2025-07-16 13:20:00|34490|34470|34489.5|34469.5|34518|34498|34476.9|34456.9|377
1752672300000|2025-07-16 13:25:00|34488.5|34468.5|34493.4|34473.4|34503.6|34483.6|34483.7|34463.7|361
1752672600000|2025-07-16 13:30:00|34495.8|34475.8|34514|34494|34519.8|34499.8|34488.2|34468.2|407
1752672900000|2025-07-16 13:35:00|34511.2|34491.2|34519.3|34499.3|34523.1|34503.1|34505|34485|540
1752673200000|2025-07-16 13:40:00|34518.5|34498.5|34512.4|34492.4|34521.5|34501.5|34500.8|34480.8|493
1752673500000|2025-07-16 13:45:00|34513.2|34493.2|34553.9|34533.9|34559.7|34539.7|34510.1|34490.1|637
1752673800000|2025-07-16 13:50:00|34554.5|34534.5|34535.7|34515.7|34558.7|34538.7|34533|34513|573
1752674100000|2025-07-16 13:55:00|34535.8|34515.8|34532.2|34512.2|34545.2|34525.2|34527.8|34507.8|664
1752674400000|2025-07-16 14:00:00|34533.1|34513.1|34518.8|34498.8|34533.1|34513.1|34516.3|34496.3|572
1752674700000|2025-07-16 14:05:00|34518.6|34498.6|34533.6|34513.6|34536.2|34516.2|34517.5|34497.5|432
1752675000000|2025-07-16 14:10:00|34533.7|34513.7|34540.2|34520.2|34541.8|34521.8|34531.1|34511.1|421
1752675300000|2025-07-16 14:15:00|34539.9|34519.9|34547.8|34527.8|34550.4|34530.4|34536.1|34516.1|550
1752675600000|2025-07-16 14:20:00|34548.2|34528.2|34534.1|34514.1|34548.3|34528.3|34534|34514|541
1752675900000|2025-07-16 14:25:00|34534|34514|34534.7|34514.7|34539.5|34519.5|34532.9|34512.9|491
1752676200000|2025-07-16 14:30:00|34534.5|34514.5|34542.1|34522.1|34548.3|34528.3|34530.9|34510.9|558
1752676500000|2025-07-16 14:35:00|34542.8|34522.8|34558.6|34538.6|34563|34543|34539.3|34519.3|520
1752676800000|2025-07-16 14:40:00|34558.7|34538.7|34537.7|34517.7|34563.5|34543.5|34534.7|34514.7|531
1752677100000|2025-07-16 14:45:00|34537.9|34517.9|34538.3|34518.3|34540|34520|34524.4|34504.4|494
1752677400000|2025-07-16 14:50:00|34538.8|34518.8|34481.4|34431.4|34547.9|34527.9|34449.8|34418.4|660
1752677700000|2025-07-16 14:55:00|34483.4|34433.4|34486|34436|34519.5|34469.5|34427.8|34390.7|890
1752678000000|2025-07-16 15:00:00|34487|34437|34398.6|34378.6|34487|34451.5|34381.8|34361.8|814
1752678300000|2025-07-16 15:05:00|34398.4|34378.4|34397.2|34377.2|34411.5|34391.5|34378.8|34358.8|692
1752678600000|2025-07-16 15:10:00|34397|34377|34373.3|34353.3|34397|34377|34357.6|34337.6|717
1752678900000|2025-07-16 15:15:00|34372.3|34352.3|34251.8|34201.8|34376.1|34356.1|34172.5|34122.5|981
1752679200000|2025-07-16 15:20:00|34249|34199|34261|34241|34272.2|34252.2|34196.5|34161.1|645
1752679500000|2025-07-16 15:25:00|34259.6|34239.6|34219.8|34199.8|34259.6|34239.6|34194.2|34170.9|810
1752679800000|2025-07-16 15:30:00|34219.7|34199.7|34212.3|34162.3|34232.9|34212.9|34121.6|34058.9|1068
1752680100000|2025-07-16 15:35:00|34208.8|34158.8|34167.6|34147.6|34243.8|34193.8|34159.8|34130.3|896
1752680400000|2025-07-16 15:40:00|34164.6|34144.6|34195.4|34175.4|34203.6|34183.6|34147.7|34113.1|814
1752680700000|2025-07-16 15:45:00|34194.5|34174.5|34214.9|34194.9|34269.9|34227.8|34180.5|34160.5|852
1752681000000|2025-07-16 15:50:00|34214.7|34194.7|34268.3|34248.3|34280.7|34255.3|34205.8|34185.8|773
1752681300000|2025-07-16 15:55:00|34262.8|34242.8|34381.8|34331.8|34453|34372.6|34251.5|34216.4|1054
1752681600000|2025-07-16 16:00:00|34384.3|34334.3|34383.7|34333.7|34422.7|34372.7|34374.2|34324.2|881
1752681900000|2025-07-16 16:05:00|34383.8|34333.8|34352.9|34302.9|34384|34334|34335.4|34285.4|826
1752682200000|2025-07-16 16:10:00|34346.8|34296.8|34329.2|34279.2|34353.6|34303.6|34301.7|34251.7|711
1752682500000|2025-07-16 16:15:00|34330.9|34280.9|34339.6|34319.6|34349.1|34328.8|34330.4|34280.8|573
1752682800000|2025-07-16 16:20:00|34339.7|34319.7|34335.4|34315.4|34362|34342|34323.7|34303.7|541
1752683100000|2025-07-16 16:25:00|34335.3|34315.3|34347.3|34327.3|34353|34333|34320.3|34300.3|592
1752683400000|2025-07-16 16:30:00|34345.8|34325.8|34381|34331|34383.6|34347.6|34337.5|34317.5|601
1752683700000|2025-07-16 16:35:00|34381.7|34331.7|34357.7|34337.7|34385.2|34351.4|34355.3|34322.8|508
1752684000000|2025-07-16 16:40:00|34358.1|34338.1|34360|34340|34369.1|34349.1|34354.6|34334.6|428
1752684300000|2025-07-16 16:45:00|34360.3|34340.3|34317.1|34297.1|34362.9|34342.9|34310.9|34285.9|542
1752684600000|2025-07-16 16:50:00|34317|34297|34332.4|34312.4|34347.7|34327.7|34311.2|34291.2|464
1752684900000|2025-07-16 16:55:00|34332.5|34312.5|34334.8|34314.8|34344.3|34324.3|34323.6|34303.6|475
1752685200000|2025-07-16 17:00:00|34334.5|34314.5|34326.6|34306.6|34335.5|34315.5|34322.2|34302.2|547
1752685500000|2025-07-16 17:05:00|34326.7|34306.7|34298.6|34278.6|34335.4|34315.4|34288.6|34251.9|550
1752685800000|2025-07-16 17:10:00|34297.8|34277.8|34292.6|34272.6|34298.7|34278.7|34280.4|34260.4|427
1752686100000|2025-07-16 17:15:00|34294|34274|34284.7|34264.7|34306.7|34286.7|34283.8|34263.8|495
1752686400000|2025-07-16 17:20:00|34285.2|34265.2|34288|34268|34304.4|34284.4|34276.9|34256.9|542
1752686700000|2025-07-16 17:25:00|34288.1|34268.1|34298.7|34278.7|34298.7|34278.7|34274.1|34254.1|587
1752687000000|2025-07-16 17:30:00|34298.4|34278.4|34301.7|34281.7|34305.7|34285.7|34287.2|34267.2|423
1752687300000|2025-07-16 17:35:00|34301|34281|34295.2|34275.2|34304.5|34284.5|34286.8|34266.8|362
1752687600000|2025-07-16 17:40:00|34295.8|34275.8|34302.3|34282.3|34304.5|34284.5|34293.1|34273.1|348
1752687900000|2025-07-16 17:45:00|34303|34283|34292.6|34242.6|34305.4|34285.4|34272.9|34240.8|406
1752688200000|2025-07-16 17:50:00|34293.5|34243.5|34323.2|34303.2|34324.9|34304.9|34285.7|34243.3|534
1752688500000|2025-07-16 17:55:00|34323.7|34303.7|34325.8|34305.8|34339.8|34319.8|34319.3|34283.2|513
1752688800000|2025-07-16 18:00:00|34324.8|34304.8|34337.6|34317.6|34340.7|34320.7|34315.6|34295.6|499
1752689100000|2025-07-16 18:05:00|34337.1|34317.1|34340.3|34320.3|34344.6|34324.6|34326.5|34306.5|473
1752689400000|2025-07-16 18:10:00|34339.6|34319.6|34334.8|34314.8|34346.7|34326.7|34334|34314|430
1752689700000|2025-07-16 18:15:00|34334.6|34314.6|34333.3|34313.3|34340.3|34320.3|34326.6|34306.6|424
1752690000000|2025-07-16 18:20:00|34333.7|34313.7|34331.1|34311.1|34337.3|34317.3|34329.7|34309.7|391
1752690300000|2025-07-16 18:25:00|34331|34311|34337.1|34317.1|34340.1|34320.1|34329.5|34309.5|387
1752690600000|2025-07-16 18:30:00|34336.6|34316.6|34337|34317|34340.1|34320.1|34328.5|34308.5|400
1752690900000|2025-07-16 18:35:00|34337.4|34317.4|34335.9|34315.9|34339.2|34319.2|34331.5|34311.5|277
1752691200000|2025-07-16 18:40:00|34336.4|34316.4|34344.3|34324.3|34344.5|34324.5|34336.4|34316.4|347
1752691500000|2025-07-16 18:45:00|34344.1|34324.1|34340.5|34320.5|34345.5|34325.5|34340|34320|266
1752691800000|2025-07-16 18:50:00|34340.6|34320.6|34371.1|34321.1|34372.5|34334.5|34339.5|34315.6|332
1752692100000|2025-07-16 18:55:00|34371.3|34321.3|34360.5|34340.5|34378.6|34342.5|34359.3|34319.4|441
1752692400000|2025-07-16 19:00:00|34360.9|34340.9|34371.4|34351.4|34380.8|34351.6|34347.2|34327.2|626
1752692700000|2025-07-16 19:05:00|34371.5|34351.5|34359.7|34339.7|34377.8|34357.8|34359.1|34339.1|471
1752693000000|2025-07-16 19:10:00|34360.5|34340.5|34368.3|34348.3|34384.6|34351.6|34359|34334.6|465
1752693300000|2025-07-16 19:15:00|34367.8|34347.8|34371.3|34351.3|34383.1|34363.1|34367.1|34347.1|429
1752693600000|2025-07-16 19:20:00|34371.2|34351.2|34367.8|34347.8|34373.5|34353.5|34363.6|34343.6|389
1752693900000|2025-07-16 19:25:00|34367.6|34347.6|34355.2|34335.2|34367.8|34347.8|34353.8|34333.8|431
1752694200000|2025-07-16 19:30:00|34354.5|34334.5|34370.3|34320.3|34372|34341.2|34350.2|34317.8|455
1752694500000|2025-07-16 19:35:00|34371|34321|34369|34319|34372.1|34322.1|34364.9|34314.9|345
1752694800000|2025-07-16 19:40:00|34369.1|34319.1|34369.2|34319.2|34371.2|34321.2|34365.1|34315.1|314
1752695100000|2025-07-16 19:45:00|34369.4|34319.4|34359.3|34309.3|34371.4|34321.4|34353.7|34303.7|289
1752695400000|2025-07-16 19:50:00|34359.1|34309.1|34356.1|34306.1|34363.6|34313.6|34349.3|34299.3|254
1752695700000|2025-07-16 19:55:00|34356.2|34306.2|34350.6|34300.6|34359.3|34309.3|34345|34295|289
1752696000000|2025-07-16 20:00:00|34351.9|34301.9|34347.9|34297.9|34358.8|34308.8|34342.7|34292.7|273
1752696300000|2025-07-16 20:05:00|34347.8|34297.8|34337.2|34287.2|34348.8|34298.8|34328.6|34278.6|410
1752696600000|2025-07-16 20:10:00|34337.1|34287.1|34331.4|34281.4|34339.8|34289.8|34324.1|34274.1|413
1752696900000|2025-07-16 20:15:00|34331|34281|34333|34283|34334.4|34284.4|34322.8|34272.8|418
1752697200000|2025-07-16 20:20:00|34332.9|34282.9|34333.7|34283.7|34336.7|34286.7|34328.3|34278.3|427
1752697500000|2025-07-16 20:25:00|34333.2|34283.2|34334.3|34284.3|34338|34288|34328.5|34278.5|378
1752697800000|2025-07-16 20:30:00|34334.4|34284.4|34343.8|34293.8|34344.4|34294.4|34330.6|34280.6|473
1752698100000|2025-07-16 20:35:00|34344.1|34294.1|34341.7|34291.7|34346.7|34296.7|34338.2|34288.2|370
1752698400000|2025-07-16 20:40:00|34341.6|34291.6|34332.5|34282.5|34341.9|34291.9|34330.3|34280.3|420
1752698700000|2025-07-16 20:45:00|34331.4|34281.4|34335.5|34283.3|34349.5|34287.4|34331.4|34274.7|466
1752699000000|2025-07-16 20:50:00|34335.6|34283.7|34376.4|34256.4|34378.1|34301.3|34335.6|34253.7|398
1752699300000|2025-07-16 20:55:00|34378.3|34258.3|34389|34269|34392.7|34283.3|34351.6|34256.1|485
1752699600000|2025-07-16 21:00:00|34403|34283|34405.2|34285.2|34405.2|34285.2|34402.8|34282.8|3
1752699900000|2025-07-16 21:05:00|34409.6|34289.6|34407.2|34287.2|34415.7|34295.7|34398.6|34278.6|84
1752700200000|2025-07-16 21:10:00|34407.4|34287.4|34399.9|34279.9|34408.1|34288.1|34398.4|34278.4|191
1752700500000|2025-07-16 21:15:00|34401.9|34281.9|34412.7|34292.7|34413|34293|34400|34280|175
1752700800000|2025-07-16 21:20:00|34412.2|34292.2|34409.5|34289.5|34414.8|34294.8|34407.1|34287.1|87
1752701100000|2025-07-16 21:25:00|34411|34291|34406.6|34286.6|34412.9|34292.9|34405.8|34285.8|50
1752701400000|2025-07-16 21:30:00|34406.9|34286.9|34406.6|34286.6|34406.9|34286.9|34405.8|34285.8|27
1752701700000|2025-07-16 21:35:00|34406.5|34286.5|34405.4|34285.4|34411.2|34291.2|34404.6|34284.6|46
1752702000000|2025-07-16 21:40:00|34405.3|34285.3|34410.4|34290.4|34410.4|34290.4|34405.1|34285.1|20
1752702300000|2025-07-16 21:45:00|34410.6|34290.6|34410.4|34290.4|34410.6|34290.6|34410.2|34290.2|12
1752702600000|2025-07-16 21:50:00|34410.5|34290.5|34411.1|34291.1|34411.7|34291.7|34409.2|34289.2|34
1752702900000|2025-07-16 21:55:00|34411.2|34291.2|34408.9|34288.9|34425.4|34305.4|34403.9|34283.9|301
1752703200000|2025-07-16 22:00:00|34408.7|34288.7|34390|34270|34410.1|34290.1|34386.6|34266.6|233
1752703500000|2025-07-16 22:05:00|34391.4|34271.4|34398.2|34278.2|34403.2|34283.2|34389.9|34269.9|255
1752703800000|2025-07-16 22:10:00|34398.4|34278.4|34388|34268|34401.5|34281.5|34382.5|34262.5|272
1752704100000|2025-07-16 22:15:00|34386.5|34266.5|34391.1|34271.1|34402|34282|34383.9|34263.9|196
1752704400000|2025-07-16 22:20:00|34391.5|34271.5|34400.1|34280.1|34408|34288|34391.5|34271.5|297
1752704700000|2025-07-16 22:25:00|34398|34278|34397|34277|34409|34289|34392|34272|202
1752705000000|2025-07-16 22:30:00|34399.6|34279.6|34397.4|34277.4|34400.5|34280.5|34392.5|34272.5|187
1752705300000|2025-07-16 22:35:00|34396.2|34276.2|34403.5|34283.5|34410|34290|34394.2|34274.2|219
1752705600000|2025-07-16 22:40:00|34402|34282|34405.5|34285.5|34406.8|34286.8|34395.5|34275.5|195
1752705900000|2025-07-16 22:45:00|34401.7|34281.7|34408|34288|34412.4|34292.4|34401.7|34281.7|199
1752706200000|2025-07-16 22:50:00|34408.5|34288.5|34406.2|34286.2|34410.1|34290.1|34399.6|34279.6|200
1752706500000|2025-07-16 22:55:00|34403.1|34283.1|34405|34285|34414|34294|34399|34279|221
1752706800000|2025-07-16 23:00:00|34404.5|34284.5|34405.4|34285.4|34409.5|34289.5|34399|34279|201
1752707100000|2025-07-16 23:05:00|34403.6|34283.6|34398|34278|34414.5|34294.5|34391.7|34271.7|263
1752707400000|2025-07-16 23:10:00|34403.5|34283.5|34396|34276|34414.3|34294.3|34394.2|34274.2|296
1752707700000|2025-07-16 23:15:00|34397.5|34277.5|34392.9|34272.9|34413.7|34293.7|34387.3|34267.5|300
1752708000000|2025-07-16 23:20:00|34393.4|34273.4|34391.6|34271.6|34399.8|34282.2|34379|34259|265
1752708300000|2025-07-16 23:25:00|34390.4|34270.4|34396.8|34276.8|34410.2|34290.2|34376.8|34256.8|320
1752708600000|2025-07-16 23:30:00|34396.6|34276.6|34406.5|34289.5|34407.3|34289.6|34387.3|34271.6|205
1752708900000|2025-07-16 23:35:00|34406.6|34280.1|34402.7|34283.2|34412.5|34294.5|34384.9|34273.1|495
1752709200000|2025-07-16 23:40:00|34400.4|34274.6|34408.2|34288.2|34415.9|34300.9|34384|34271.6|515
1752709500000|2025-07-16 23:45:00|34400.3|34285.8|34408.8|34288.8|34421.6|34301.6|34387.6|34274|463
1752709800000|2025-07-16 23:50:00|34402.9|34282.9|34399.1|34279.1|34422.4|34303.6|34386.5|34272.2|661
1752710100000|2025-07-16 23:55:00|34399.5|34279.5|34410.8|34290.8|34416.1|34304|34376.5|34278.7|342
1752710400000|2025-07-17 00:00:00|34410.5|34290.5|34398.4|34327.3|34410.6|34337|34385.1|34290.5|596
1752710700000|2025-07-17 00:05:00|34398.6|34327.1|34397|34331.9|34407.2|34335.1|34391.1|34324.1|481
1752711000000|2025-07-17 00:10:00|34397.4|34331.5|34395.3|34331.9|34405.2|34342.4|34388.8|34328.6|332
1752711300000|2025-07-17 00:15:00|34396.6|34332|34408.5|34342|34408.6|34345.3|34391.5|34331.6|315
1752711600000|2025-07-17 00:20:00|34408.3|34342.1|34403.2|34341.7|34410|34349.8|34397.6|34338.2|281
1752711900000|2025-07-17 00:25:00|34403.3|34341.8|34399.9|34349.9|34409|34351.2|34397.2|34336.8|326
1752712200000|2025-07-17 00:30:00|34399.8|34349.8|34422.6|34360.3|34422.6|34360.6|34399.8|34346|277
1752712500000|2025-07-17 00:35:00|34421.2|34360.4|34433.1|34377.6|34446.9|34379.7|34421.2|34358.7|420
1752712800000|2025-07-17 00:40:00|34429.9|34379.9|34427.2|34372.3|34438.8|34383.3|34424.1|34365.2|498
1752713100000|2025-07-17 00:45:00|34431.7|34376.7|34426.9|34376.9|34441.5|34382|34423.4|34370.2|350
1752713400000|2025-07-17 00:50:00|34426.1|34376.1|34414.9|34364.9|34431.7|34376.3|34412.2|34360.7|454
1752713700000|2025-07-17 00:55:00|34415|34365|34413.2|34362.9|34428.7|34378.7|34411.9|34361.9|400
1752714000000|2025-07-17 01:00:00|34411.8|34361.8|34421|34371|34423.4|34373.4|34409|34359|350
1752714300000|2025-07-17 01:05:00|34421.1|34371.1|34423.1|34373.1|34429.4|34379.4|34418.7|34368.7|372
1752714600000|2025-07-17 01:10:00|34425.1|34375.1|34418.4|34363|34432|34375.1|34415.4|34354.9|275
1752714900000|2025-07-17 01:15:00|34418.1|34362.6|34418|34368|34419.5|34369.5|34407.1|34349.5|284
1752715200000|2025-07-17 01:20:00|34418.1|34368.1|34421|34371|34422.7|34372.7|34415|34365|284
1752715500000|2025-07-17 01:25:00|34421.1|34371.1|34426.9|34376.9|34428.2|34378.2|34419.3|34369.3|278
1752715800000|2025-07-17 01:30:00|34426.8|34376.8|34433.3|34383.3|34448.5|34390.3|34426.8|34368.5|428
1752716100000|2025-07-17 01:35:00|34433.2|34383.2|34424.7|34374.7|34436.8|34386.8|34423.4|34373.4|386
1752716400000|2025-07-17 01:40:00|34424.6|34374.6|34414.2|34364.2|34427.9|34377.9|34412.9|34362.9|352
1752716700000|2025-07-17 01:45:00|34414.3|34364.3|34416.9|34366.9|34417.2|34367.2|34404.6|34354.6|298
1752717000000|2025-07-17 01:50:00|34416.8|34366.8|34401.5|34351.5|34418.7|34368.5|34399.4|34349.4|390
1752717300000|2025-07-17 01:55:00|34401.4|34351.4|34396.3|34346.3|34403|34353|34392.6|34342.6|408
1752717600000|2025-07-17 02:00:00|34396.1|34346.1|34406.6|34356.6|34406.6|34356.6|34394.8|34344.8|327
1752717900000|2025-07-17 02:05:00|34406.8|34356.8|34412.8|34362.8|34413.6|34363.6|34402.8|34352.8|372
1752718200000|2025-07-17 02:10:00|34413.7|34363.7|34412|34362|34419.8|34369.8|34411|34361|340
1752718500000|2025-07-17 02:15:00|34411.3|34361.3|34418.1|34368.1|34420.5|34370.5|34411.3|34361.3|257
1752718800000|2025-07-17 02:20:00|34418.2|34368.2|34412.1|34362.1|34423.8|34373.8|34409.7|34353.1|362
1752719100000|2025-07-17 02:25:00|34412|34362|34411.8|34361.8|34415.7|34365.7|34408.8|34358.8|269
1752719400000|2025-07-17 02:30:00|34412|34362|34412.2|34362.2|34414.4|34364.4|34404.3|34354.3|207
1752719700000|2025-07-17 02:35:00|34412.1|34362.1|34415.7|34365.7|34421.2|34371.2|34410.8|34360.8|294
1752720000000|2025-07-17 02:40:00|34415.6|34365.6|34416.1|34366.1|34420.1|34370.1|34410.2|34360.2|250
1752720300000|2025-07-17 02:45:00|34416.3|34366.3|34423.7|34373.7|34426.6|34376.6|34415.9|34365.9|201
1752720600000|2025-07-17 02:50:00|34422.9|34372.9|34419.4|34369.4|34427|34377|34417.8|34367.8|298
1752720900000|2025-07-17 02:55:00|34420|34370|34426.7|34376.7|34431.9|34381.9|34420|34370|250
1752721200000|2025-07-17 03:00:00|34426.8|34376.8|34436.5|34383.5|34436.7|34385.8|34422.7|34372.7|256
1752721500000|2025-07-17 03:05:00|34436.6|34383.4|34437.6|34376.9|34437.6|34384.5|34427.5|34369.4|392
1752721800000|2025-07-17 03:10:00|34437.9|34376.3|34434.9|34378.6|34441.4|34383.7|34430.7|34373.9|292
1752722100000|2025-07-17 03:15:00|34434.7|34378.8|34440.1|34377.2|34441|34382.6|34429.9|34369.3|247
1752722400000|2025-07-17 03:20:00|34438|34380.9|34436.4|34374.2|34444.7|34385.8|34435.2|34374.2|389
1752722700000|2025-07-17 03:25:00|34436.5|34374.1|34426.3|34374.5|34438.8|34381.3|34426.2|34367.1|357
1752723000000|2025-07-17 03:30:00|34425.7|34374.4|34438.2|34383.7|34444.8|34387.1|34425.7|34367.6|302
1752723300000|2025-07-17 03:35:00|34438.3|34384.3|34438.5|34377|34443.7|34385.4|34432.9|34373.6|338
1752723600000|2025-07-17 03:40:00|34438.6|34377.2|34436.4|34374|34444.5|34388.7|34435.7|34374|316
1752723900000|2025-07-17 03:45:00|34436|34374.1|34435.9|34375.7|34441.3|34384.6|34432|34371|266
1752724200000|2025-07-17 03:50:00|34436.2|34375.3|34436.5|34374.3|34440|34384.7|34431.7|34371.6|352
1752724500000|2025-07-17 03:55:00|34435.9|34373.5|34427.5|34372.8|34436.7|34376.6|34424.6|34363.9|380
1752724800000|2025-07-17 04:00:00|34427.3|34373|34431.3|34369.4|34433.3|34377.2|34423.7|34367.1|212
1752725100000|2025-07-17 04:05:00|34431.2|34369.8|34441.4|34378.6|34442.3|34384.7|34427.2|34369.4|224
1752725400000|2025-07-17 04:10:00|34441.7|34378|34441.6|34382.6|34445.6|34391.5|34434.6|34375.4|237
1752725700000|2025-07-17 04:15:00|34441|34381.8|34440.5|34380.3|34443.1|34388.7|34435.4|34378.4|185
1752726000000|2025-07-17 04:20:00|34436.7|34385.1|34431.6|34381.6|34440.5|34386.4|34431.1|34375.3|255
1752726300000|2025-07-17 04:25:00|34431.8|34381.8|34431.4|34375.1|34435.7|34383.4|34425.1|34368.8|253
1752726600000|2025-07-17 04:30:00|34433.7|34376.4|34433.2|34365|34439.4|34376.4|34428.7|34360.4|382
1752726900000|2025-07-17 04:35:00|34433.1|34364.9|34424.4|34374.4|34433.1|34374.4|34423.4|34361.8|294
1752727200000|2025-07-17 04:40:00|34424.1|34374.1|34426.2|34364.6|34429.8|34374.4|34419|34360.2|254
1752727500000|2025-07-17 04:45:00|34426.9|34365.4|34426.6|34367.4|34428.2|34369.9|34416.7|34358.5|232
1752727800000|2025-07-17 04:50:00|34426.5|34367.7|34413.1|34350.3|34428.5|34368.6|34410.8|34347.2|322
1752728100000|2025-07-17 04:55:00|34410.7|34350.5|34413.8|34350.7|34421.5|34365.3|34407.8|34346.9|254
1752728400000|2025-07-17 05:00:00|34412.1|34350.8|34410.1|34360.1|34416.8|34360.6|34405.2|34347.6|322
1752728700000|2025-07-17 05:05:00|34409.9|34359.9|34408.7|34355.3|34412.1|34360.5|34395.2|34339.3|338
1752729000000|2025-07-17 05:10:00|34408.4|34355.4|34405.5|34353.8|34410.2|34359.6|34400.7|34348.2|295
1752729300000|2025-07-17 05:15:00|34405.6|34353.7|34406.2|34353.2|34408.1|34357|34398.3|34347|264
1752729600000|2025-07-17 05:20:00|34407.4|34346.8|34415.1|34364.9|34416.5|34366|34400.3|34346|312
1752729900000|2025-07-17 05:25:00|34414.8|34364.7|34408.4|34354.8|34416|34364.8|34405.1|34351.3|305
1752730200000|2025-07-17 05:30:00|34408.3|34354.7|34410|34355.2|34413.6|34362.2|34403.4|34348.7|312
1752730500000|2025-07-17 05:35:00|34410.4|34355.3|34420.8|34358.6|34424.4|34369|34402.1|34348.6|312
1752730800000|2025-07-17 05:40:00|34420.9|34358.5|34414.7|34364.7|34421.9|34368.3|34404.8|34346.4|301
1752731100000|2025-07-17 05:45:00|34414.8|34364.8|34411.9|34361.9|34422.3|34365.1|34409.2|34350.5|269
1752731400000|2025-07-17 05:50:00|34412|34362|34417.7|34359.2|34418.4|34364.9|34396.1|34324.9|353
1752731700000|2025-07-17 05:55:00|34417.5|34359.1|34428.2|34370.9|34434.1|34377.9|34414.1|34352.7|540
1752732000000|2025-07-17 06:00:00|34428.8|34366.9|34429.3|34379.3|34441|34387.1|34424.8|34365.8|541
1752732300000|2025-07-17 06:05:00|34429.1|34379.1|34412.6|34392.6|34436|34394.3|34403.4|34377.6|407
1752732600000|2025-07-17 06:10:00|34412.7|34392.7|34441.2|34421.2|34445.4|34421.7|34412.5|34377|377
1752732900000|2025-07-17 06:15:00|34440.7|34420.7|34469.7|34419.7|34481.2|34435.4|34436.3|34400.7|462
1752733200000|2025-07-17 06:20:00|34469.8|34419.8|34505.1|34485.1|34515.2|34495.2|34458.6|34419.5|448
1752733500000|2025-07-17 06:25:00|34505.2|34485.2|34514.5|34494.5|34514.6|34494.6|34494.4|34474.4|436
1752733800000|2025-07-17 06:30:00|34514.8|34494.8|34533.4|34513.4|34535|34515|34503.6|34483.6|440
1752734100000|2025-07-17 06:35:00|34533.3|34513.3|34510|34490|34548|34528|34508.9|34488.9|452
1752734400000|2025-07-17 06:40:00|34509.3|34489.3|34522.9|34502.9|34526.1|34506.1|34498.4|34478.4|441
1752734700000|2025-07-17 06:45:00|34522.3|34502.3|34524.4|34504.4|34554|34515.5|34519.5|34490.7|374
1752735000000|2025-07-17 06:50:00|34524.3|34504.3|34509.7|34489.7|34524.6|34504.3|34507.3|34473|384
1752735300000|2025-07-17 06:55:00|34508.9|34488.9|34515.5|34495.5|34521.5|34501.5|34507|34487|333
1752735600000|2025-07-17 07:00:00|34517.2|34497.2|34528.6|34508.6|34534.5|34514.5|34515.7|34495.7|516
1752735900000|2025-07-17 07:05:00|34528.2|34508.2|34503.5|34483.5|34547.4|34527.4|34492.9|34472.9|499
1752736200000|2025-07-17 07:10:00|34504|34484|34491.3|34471.3|34507.8|34487.8|34487.1|34467.1|396
1752736500000|2025-07-17 07:15:00|34492.6|34472.6|34500.1|34480.1|34504.2|34484.2|34486.4|34466.4|406
1752736800000|2025-07-17 07:20:00|34500.6|34480.6|34487.5|34467.5|34517.4|34497.4|34487.5|34467.5|399
1752737100000|2025-07-17 07:25:00|34487.6|34467.6|34472.9|34452.9|34490.1|34470.1|34470.8|34450.8|406
1752737400000|2025-07-17 07:30:00|34472.2|34452.2|34472.5|34452.5|34479|34459|34467|34447|379
1752737700000|2025-07-17 07:35:00|34472.6|34452.6|34469.6|34449.6|34473|34453|34456.2|34436.2|402
1752738000000|2025-07-17 07:40:00|34469.5|34449.5|34458.9|34438.9|34484.6|34464.6|34458.9|34438.9|357
1752738300000|2025-07-17 07:45:00|34458.8|34438.8|34475.1|34455.1|34477|34457|34453.8|34433.8|333
1752738600000|2025-07-17 07:50:00|34474.9|34454.9|34483.7|34463.7|34490.5|34463.8|34470.6|34438.4|412
1752738900000|2025-07-17 07:55:00|34484.3|34464.3|34473.6|34453.6|34497.2|34477.2|34472.8|34452.8|406
1752739200000|2025-07-17 08:00:00|34474|34454|34467.8|34447.8|34480.4|34460.4|34466.2|34446.2|300
1752739500000|2025-07-17 08:05:00|34467.7|34447.7|34468.4|34448.4|34475.4|34455.4|34465|34445|281
1752739800000|2025-07-17 08:10:00|34468.3|34448.3|34453.3|34433.3|34468.3|34448.3|34450.7|34430.7|243
1752740100000|2025-07-17 08:15:00|34453.1|34433.1|34451.4|34431.4|34462.5|34442.5|34447.5|34427.5|251
1752740400000|2025-07-17 08:20:00|34451.3|34431.3|34452.9|34432.9|34453.9|34433.9|34444.9|34424.9|231
1752740700000|2025-07-17 08:25:00|34452.7|34432.7|34438.5|34418.5|34456.1|34436.1|34437.3|34417.3|343
1752741000000|2025-07-17 08:30:00|34438.3|34418.3|34437|34417|34446|34426|34431.9|34411.9|288
1752741300000|2025-07-17 08:35:00|34436.1|34416.1|34446.1|34426.1|34452.8|34432.8|34436.1|34416.1|232
1752741600000|2025-07-17 08:40:00|34446.6|34426.6|34447.1|34427.1|34450.7|34430.7|34438.3|34418.3|275
1752741900000|2025-07-17 08:45:00|34447.6|34427.6|34445.6|34425.6|34452.7|34432.7|34441.3|34421.3|253
1752742200000|2025-07-17 08:50:00|34445.5|34425.5|34443.4|34423.4|34450.5|34430.5|34439.8|34419.8|245
1752742500000|2025-07-17 08:55:00|34443.3|34423.3|34455.8|34405.8|34457.5|34432|34436.6|34405.2|334
1752742800000|2025-07-17 09:00:00|34455.6|34405.6|34435.6|34415.6|34455.9|34423.3|34427.2|34399.3|360
1752743100000|2025-07-17 09:05:00|34435.7|34415.7|34433.7|34413.7|34439.5|34419.5|34423.2|34403.2|298
1752743400000|2025-07-17 09:10:00|34434.7|34414.7|34432|34412|34438.9|34418.9|34425|34405|292
1752743700000|2025-07-17 09:15:00|34432.1|34412.1|34435.9|34415.9|34437.4|34417.4|34430.7|34410.7|253
1752744000000|2025-07-17 09:20:00|34436|34416|34437.6|34417.6|34438.7|34418.7|34429.4|34409.4|276
1752744300000|2025-07-17 09:25:00|34437.7|34417.7|34441.2|34421.2|34442.2|34422.2|34431.8|34411.8|251
1752744600000|2025-07-17 09:30:00|34441.1|34421.1|34440.6|34420.6|34446.1|34426.1|34434.7|34414.7|229
1752744900000|2025-07-17 09:35:00|34440.8|34420.8|34440.4|34420.4|34451.8|34431.8|34438.6|34418.6|267
1752745200000|2025-07-17 09:40:00|34441|34421|34436.8|34416.8|34441.7|34421.7|34431.8|34411.8|231
1752745500000|2025-07-17 09:45:00|34436.7|34416.7|34451|34431|34453|34433|34436.7|34416.7|213
1752745800000|2025-07-17 09:50:00|34450.9|34430.9|34453.2|34433.2|34459.2|34439.2|34448.5|34428.5|265
1752746100000|2025-07-17 09:55:00|34452.1|34432.1|34450.6|34430.6|34458.3|34438.3|34444.8|34424.8|263
1752746400000|2025-07-17 10:00:00|34450.7|34430.7|34440.9|34420.9|34459.2|34434.2|34440.1|34408.6|306
1752746700000|2025-07-17 10:05:00|34440.4|34420.4|34436.1|34416.1|34452.8|34421.7|34428.9|34399.7|297
1752747000000|2025-07-17 10:10:00|34436.2|34416.2|34450.8|34430.8|34451.3|34431.3|34434.2|34414.2|232
1752747300000|2025-07-17 10:15:00|34450.9|34430.9|34454.6|34434.6|34459.2|34439.2|34449.5|34429.5|269
1752747600000|2025-07-17 10:20:00|34454.8|34434.8|34442.9|34422.9|34457.3|34437.3|34442.9|34422.9|187
1752747900000|2025-07-17 10:25:00|34443.5|34423.5|34437|34417|34446.2|34426.2|34435.5|34415.5|278
1752748200000|2025-07-17 10:30:00|34437.6|34417.6|34447.7|34427.7|34447.7|34427.7|34435.2|34415.2|226
1752748500000|2025-07-17 10:35:00|34448.5|34428.5|34440.6|34420.6|34449.9|34429.9|34439.9|34419.9|161
1752748800000|2025-07-17 10:40:00|34440.7|34420.7|34450.2|34430.2|34453.2|34433.2|34440|34420|189
1752749100000|2025-07-17 10:45:00|34450.5|34430.5|34444|34424|34451.6|34431.6|34444|34424|198
1752749400000|2025-07-17 10:50:00|34444.1|34424.1|34449.9|34429.9|34452|34432|34444.1|34424.1|208
1752749700000|2025-07-17 10:55:00|34450|34430|34456.9|34436.9|34461.9|34441.9|34446.5|34426.5|258
1752750000000|2025-07-17 11:00:00|34457.5|34437.5|34444.5|34424.5|34464.4|34444.4|34439.9|34419.9|338
1752750300000|2025-07-17 11:05:00|34444.4|34424.4|34447.5|34427.5|34452.1|34432.1|34443.5|34423.5|183
1752750600000|2025-07-17 11:10:00|34446.9|34426.9|34445.4|34425.4|34454.4|34434.4|34444.1|34424.1|256
1752750900000|2025-07-17 11:15:00|34445.9|34425.9|34452.8|34432.8|34460.2|34440.2|34443.9|34423.9|335
1752751200000|2025-07-17 11:20:00|34452.1|34432.1|34469.4|34449.4|34470.3|34450.3|34451.9|34431.9|316
1752751500000|2025-07-17 11:25:00|34469.5|34449.5|34479.1|34459.1|34481.2|34461.2|34468.5|34448.5|249
1752751800000|2025-07-17 11:30:00|34480.1|34460.1|34474.6|34454.6|34513|34461|34473|34425|178
1752752100000|2025-07-17 11:35:00|34474.3|34454.3|34482.4|34462.4|34485.6|34465.6|34472.9|34452.9|180
1752752400000|2025-07-17 11:40:00|34482.1|34462.1|34483.1|34463.1|34488|34468|34476.4|34456.4|230
1752752700000|2025-07-17 11:45:00|34483.2|34463.2|34508.5|34488.5|34508.6|34488.6|34483.2|34463.2|325
1752753000000|2025-07-17 11:50:00|34508.4|34488.4|34510|34490|34517.4|34497.4|34506|34486|328
1752753300000|2025-07-17 11:55:00|34511.1|34491.1|34506.9|34486.9|34518.7|34498.7|34502.8|34482.8|352
1752753600000|2025-07-17 12:00:00|34507.1|34487.1|34489.9|34469.9|34507.1|34487.1|34480.6|34460.6|462
1752753900000|2025-07-17 12:05:00|34490|34470|34483.1|34463.1|34496.2|34476.2|34475.8|34455.8|365
1752754200000|2025-07-17 12:10:00|34483.3|34463.3|34482.9|34462.9|34484.8|34464.8|34466|34446|414
1752754500000|2025-07-17 12:15:00|34481.4|34461.4|34480.5|34460.5|34487.1|34467.1|34472.6|34452.6|334
1752754800000|2025-07-17 12:20:00|34480.1|34460.1|34478.7|34458.7|34487.3|34467.3|34478.5|34458.5|305
1752755100000|2025-07-17 12:25:00|34479|34459|34540.6|34453.1|34540.6|34474.8|34478.7|34447.3|300
1752755400000|2025-07-17 12:30:00|34535.5|34452|34511.6|34491.6|34565.9|34545.9|34504.4|34447.5|548
1752755700000|2025-07-17 12:35:00|34512.5|34492.5|34487.6|34467.6|34539.6|34508.2|34477.7|34457.7|363
1752756000000|2025-07-17 12:40:00|34486.6|34466.6|34485.4|34465.4|34495.1|34475.1|34472.4|34452.4|312
1752756300000|2025-07-17 12:45:00|34484.9|34464.9|34458.5|34438.5|34487.8|34467.8|34458.2|34438.2|378
1752756600000|2025-07-17 12:50:00|34459.3|34439.3|34465.1|34445.1|34467.5|34447.5|34449.7|34429.7|479
1752756900000|2025-07-17 12:55:00|34465|34445|34465.7|34445.7|34473.5|34453.5|34456.2|34436.2|608
1752757200000|2025-07-17 13:00:00|34466.9|34446.9|34474.9|34454.9|34477.8|34457.8|34454.2|34434.2|511
1752757500000|2025-07-17 13:05:00|34474.8|34454.8|34443.2|34423.2|34476.3|34456.3|34437.7|34417.7|513
1752757800000|2025-07-17 13:10:00|34443.3|34423.3|34454.6|34434.6|34462.9|34442.9|34442.1|34422.1|492
1752758100000|2025-07-17 13:15:00|34454.7|34434.7|34462.3|34442.3|34462.3|34442.3|34443.5|34423.5|504
1752758400000|2025-07-17 13:20:00|34462.2|34442.2|34476.5|34456.5|34480.3|34460.3|34462.1|34442.1|469
1752758700000|2025-07-17 13:25:00|34476.4|34456.4|34473.3|34453.3|34485.5|34465.5|34469.9|34449.9|393
1752759000000|2025-07-17 13:30:00|34473.8|34453.8|34492.7|34472.7|34494.3|34474.3|34469.3|34449.3|513
1752759300000|2025-07-17 13:35:00|34492.6|34472.6|34477.5|34457.5|34495.4|34475.4|34471.9|34451.9|461
1752759600000|2025-07-17 13:40:00|34477.4|34457.4|34473.2|34453.2|34483.4|34463.4|34466.6|34446.6|412
1752759900000|2025-07-17 13:45:00|34473.4|34453.4|34486.6|34466.6|34490.7|34470.7|34466.1|34446.1|538
1752760200000|2025-07-17 13:50:00|34486.7|34466.7|34491.5|34471.5|34499.7|34479.7|34480.5|34460.5|529
1752760500000|2025-07-17 13:55:00|34491.7|34471.7|34452.7|34432.7|34493|34471.7|34448.2|34428.2|452
1752760800000|2025-07-17 14:00:00|34452.6|34432.6|34456.1|34436.1|34460.9|34440.9|34440.1|34420.1|453
1752761100000|2025-07-17 14:05:00|34456.4|34436.4|34461.9|34441.9|34475.1|34455.1|34454.9|34434.9|428
1752761400000|2025-07-17 14:10:00|34461.8|34441.8|34462.1|34442.1|34468.7|34448.7|34456.9|34436.9|372
1752761700000|2025-07-17 14:15:00|34462|34442|34445.5|34425.5|34464.9|34444.9|34439.6|34419.6|430
1752762000000|2025-07-17 14:20:00|34445.6|34425.6|34436.5|34416.5|34445.6|34425.6|34434.8|34414.8|397
1752762300000|2025-07-17 14:25:00|34436.9|34416.9|34428.8|34408.8|34449.1|34429.1|34421|34401|491
1752762600000|2025-07-17 14:30:00|34429.4|34409.4|34453.5|34433.5|34457|34437|34428.5|34408.5|415
1752762900000|2025-07-17 14:35:00|34453.4|34433.4|34431.6|34411.6|34453.5|34433.5|34423.6|34403.6|487
1752763200000|2025-07-17 14:40:00|34432.4|34412.4|34428.7|34408.7|34434|34414|34423.2|34403.2|388
1752763500000|2025-07-17 14:45:00|34431.3|34411.3|34437.3|34417.3|34447.7|34427.7|34429.4|34409.4|604
1752763800000|2025-07-17 14:50:00|34438|34418|34436|34416|34450.8|34430.8|34433.7|34413.7|512
1752764100000|2025-07-17 14:55:00|34435.4|34415.4|34430.4|34410.4|34451|34431|34426.7|34392|605
1752764400000|2025-07-17 15:00:00|34431.3|34411.3|34438.2|34418.2|34443.8|34423.8|34430.6|34410.6|509
1752764700000|2025-07-17 15:05:00|34438.1|34418.1|34432.8|34412.8|34443|34423|34431.7|34411.7|348
1752765000000|2025-07-17 15:10:00|34432.9|34412.9|34433.8|34413.8|34437.5|34417.5|34428|34408|348
1752765300000|2025-07-17 15:15:00|34434.6|34414.6|34448.3|34428.3|34449.6|34429.6|34434.6|34414.6|541
1752765600000|2025-07-17 15:20:00|34448.1|34428.1|34447.2|34427.2|34454.2|34434.2|34442|34422|509
1752765900000|2025-07-17 15:25:00|34446.8|34426.8|34432.2|34412.2|34448.5|34428.5|34431|34411|486
1752766200000|2025-07-17 15:30:00|34432.3|34412.3|34433.9|34413.9|34438.9|34418.9|34429.5|34409.5|480
1752766500000|2025-07-17 15:35:00|34434|34414|34436.7|34416.7|34440.5|34420.5|34431.9|34411.9|317
1752766800000|2025-07-17 15:40:00|34437.1|34417.1|34425|34405|34437.3|34417.3|34422.7|34402.7|369
1752767100000|2025-07-17 15:45:00|34425.1|34405.1|34429|34409|34429.2|34409.2|34421.8|34401.8|490
1752767400000|2025-07-17 15:50:00|34428.6|34408.6|34408|34388|34428.9|34408.9|34407|34387|465
1752767700000|2025-07-17 15:55:00|34408.4|34388.4|34424.6|34404.6|34432.5|34412.5|34407.5|34387.5|480
1752768000000|2025-07-17 16:00:00|34424.8|34404.8|34419.2|34399.2|34436|34407.5|34417.3|34383.9|434
1752768300000|2025-07-17 16:05:00|34419.7|34399.7|34412.3|34392.3|34425.5|34405.5|34412|34392|243
1752768600000|2025-07-17 16:10:00|34412.7|34392.7|34426.7|34406.7|34429.2|34409.2|34411.2|34391.2|473
1752768900000|2025-07-17 16:15:00|34426.8|34406.8|34429.4|34409.4|34433.4|34413.4|34423.7|34403.7|679
1752769200000|2025-07-17 16:20:00|34429.6|34409.6|34423.7|34403.7|34430.3|34410.3|34417.4|34397.4|592
1752769500000|2025-07-17 16:25:00|34423.9|34403.9|34418.6|34398.6|34427.8|34407.8|34415.8|34395.8|534
1752769800000|2025-07-17 16:30:00|34419.7|34399.7|34422.8|34402.8|34428|34408|34417.3|34397.3|481
1752770100000|2025-07-17 16:35:00|34422.9|34402.9|34459.8|34439.8|34461.8|34441.8|34421|34401|529
1752770400000|2025-07-17 16:40:00|34459.4|34439.4|34456.7|34436.7|34467.8|34447.8|34450.3|34430.3|415
1752770700000|2025-07-17 16:45:00|34456.6|34436.6|34456|34436|34464.9|34444.9|34454.8|34434.8|405
1752771000000|2025-07-17 16:50:00|34457.4|34437.4|34469.6|34449.6|34470.6|34450.6|34456.7|34436.7|414
1752771300000|2025-07-17 16:55:00|34468.3|34448.3|34460.1|34440.1|34479.8|34451.3|34457.9|34428.3|636
1752771600000|2025-07-17 17:00:00|34460.5|34440.5|34462.9|34442.9|34480.4|34445.8|34458.2|34421.3|516
1752771900000|2025-07-17 17:05:00|34463.5|34443.5|34463.9|34413.9|34465.4|34445.4|34447.2|34411.9|564
1752772200000|2025-07-17 17:10:00|34464.1|34414.1|34448.9|34428.9|34466.6|34431.9|34444.9|34409.5|556
1752772500000|2025-07-17 17:15:00|34448.6|34428.6|34447.4|34427.4|34467.5|34432.9|34444.6|34414.2|405
1752772800000|2025-07-17 17:20:00|34448|34428|34453.3|34433.3|34456.6|34436.6|34444.5|34424.5|584
1752773100000|2025-07-17 17:25:00|34452.4|34432.4|34458.9|34438.9|34474.2|34441|34451.5|34418|655
1752773400000|2025-07-17 17:30:00|34459.1|34439.1|34460.5|34440.5|34478.2|34442.8|34451.7|34423.3|601
1752773700000|2025-07-17 17:35:00|34460|34440|34462.1|34442.1|34464.4|34444.4|34458.2|34438.2|545
1752774000000|2025-07-17 17:40:00|34462.7|34442.7|34479|34429|34480.9|34448.2|34460.7|34427.8|564
1752774300000|2025-07-17 17:45:00|34479.8|34429.8|34463.8|34443.8|34483.5|34446.8|34463.4|34425|693
1752774600000|2025-07-17 17:50:00|34464.6|34444.6|34458.7|34438.7|34466|34446|34457.9|34437.9|401
1752774900000|2025-07-17 17:55:00|34458.8|34438.8|34459.5|34439.5|34469.4|34449.4|34454|34434|429
1752775200000|2025-07-17 18:00:00|34459.3|34439.3|34463.3|34443.3|34466.2|34446.2|34459|34439|321
1752775500000|2025-07-17 18:05:00|34463.4|34443.4|34454.1|34434.1|34465.7|34445.7|34451.8|34431.8|362
1752775800000|2025-07-17 18:10:00|34454.5|34434.5|34454.9|34434.9|34456.7|34436.7|34451.6|34431.6|320
1752776100000|2025-07-17 18:15:00|34454.8|34434.8|34462.6|34442.6|34463.7|34443.7|34451.9|34431.9|370
1752776400000|2025-07-17 18:20:00|34463.5|34443.5|34469|34449|34475.8|34455.8|34460.4|34440.4|679
1752776700000|2025-07-17 18:25:00|34469.1|34449.1|34464.8|34444.8|34470.8|34450.8|34460.8|34440.8|554
1752777000000|2025-07-17 18:30:00|34464.9|34444.9|34458.8|34438.8|34468.1|34448.1|34457.7|34437.7|336
1752777300000|2025-07-17 18:35:00|34459|34439|34451.4|34431.4|34459.8|34439.8|34450.2|34430.2|290
1752777600000|2025-07-17 18:40:00|34452|34432|34455.1|34435.1|34456.5|34436.5|34451|34431|341
1752777900000|2025-07-17 18:45:00|34455.2|34435.2|34463.2|34443.2|34465.4|34445.4|34451.4|34431.4|349
1752778200000|2025-07-17 18:50:00|34463.1|34443.1|34466.9|34446.9|34468.4|34448.4|34462.9|34442.9|358
1752778500000|2025-07-17 18:55:00|34467.4|34447.4|34456.3|34436.3|34469.6|34449.6|34455.1|34435.1|388
1752778800000|2025-07-17 19:00:00|34456.4|34436.4|34461.2|34411.2|34470|34436.7|34451.4|34408.4|265
1752779100000|2025-07-17 19:05:00|34461.3|34411.3|34451.4|34401.4|34462.7|34412.7|34451.3|34401.3|162
1752779400000|2025-07-17 19:10:00|34450.7|34400.7|34448.6|34398.6|34452.1|34413.5|34432.3|34396|194
1752779700000|2025-07-17 19:15:00|34448.2|34398.2|34435.9|34385.9|34449.9|34399.9|34433.3|34383.3|208
1752780000000|2025-07-17 19:20:00|34436|34386|34441.7|34391.7|34444.1|34394.1|34436|34386|280
1752780300000|2025-07-17 19:25:00|34441.6|34391.6|34440.5|34390.5|34444.1|34394.1|34437.5|34387.5|284
1752780600000|2025-07-17 19:30:00|34440.6|34390.6|34435.4|34385.4|34443.2|34393.2|34431.9|34381.9|250
1752780900000|2025-07-17 19:35:00|34435.3|34385.3|34430.6|34380.6|34435.3|34385.3|34425|34375|171
1752781200000|2025-07-17 19:40:00|34430.5|34380.5|34427.8|34377.8|34433.4|34383.4|34424.2|34374.2|194
1752781500000|2025-07-17 19:45:00|34427.9|34377.9|34430.7|34380.7|34433.7|34383.7|34426.7|34376.7|156
1752781800000|2025-07-17 19:50:00|34430.8|34380.8|34427.1|34377.1|34430.8|34380.8|34423.5|34373.5|173
1752782100000|2025-07-17 19:55:00|34427.3|34377.3|34429.5|34379.5|34430.7|34380.7|34422.8|34372.8|207
1752782400000|2025-07-17 20:00:00|34429|34379|34426.9|34376.9|34429|34379|34417.8|34367.8|200
1752782700000|2025-07-17 20:05:00|34427.1|34377.1|34428.3|34378.3|34429.4|34379.4|34421.5|34371.5|205
1752783000000|2025-07-17 20:10:00|34428.2|34378.2|34427.6|34377.6|34432.4|34381.1|34425.6|34375.6|285
1752783300000|2025-07-17 20:15:00|34427.7|34377.7|34426.7|34376.7|34431.7|34380.1|34424.8|34374.8|162
1752783600000|2025-07-17 20:20:00|34427.9|34377.9|34430.7|34380.7|34430.9|34380.9|34425.2|34375.2|285
1752783900000|2025-07-17 20:25:00|34430.6|34380.6|34433.8|34383.8|34437.3|34387.3|34428.6|34378.6|187
1752784200000|2025-07-17 20:30:00|34435.2|34380.1|34437.7|34382.9|34438.7|34386.5|34431.5|34380.1|135
1752784500000|2025-07-17 20:35:00|34437.4|34383.2|34433.7|34382.5|34461.1|34387.6|34432.9|34357.6|214
1752784800000|2025-07-17 20:40:00|34455.2|34358.9|34450.9|34355.8|34455.2|34382.4|34427.2|34352.8|188
1752785100000|2025-07-17 20:45:00|34450.8|34354.7|34468.8|34350.8|34469.7|34385.4|34435.3|34348.9|322
1752785400000|2025-07-17 20:50:00|34468.5|34350.4|34457.4|34360.4|34470.6|34382.9|34442.7|34350.4|277
1752785700000|2025-07-17 20:55:00|34459.4|34361|34466.5|34352.5|34469.6|34382.4|34445.9|34343.4|323
1752786000000|2025-07-17 21:00:00|34470.7|34350.7|34468.3|34348.3|34470.7|34350.7|34468.3|34348.3|2
1752786300000|2025-07-17 21:05:00|34474|34354|34475.8|34355.8|34476.2|34356.2|34470.5|34350.5|64
1752786600000|2025-07-17 21:10:00|34475.9|34355.9|34473|34353|34481.5|34361.5|34469.8|34349.8|118
1752786900000|2025-07-17 21:15:00|34472.9|34352.9|34473.7|34353.7|34474.1|34354.1|34472.1|34352.1|49
1752787200000|2025-07-17 21:20:00|34472.8|34352.8|34472.4|34352.4|34474|34354|34469.7|34349.7|34
1752787500000|2025-07-17 21:25:00|34471.4|34351.4|34468.7|34348.7|34472.4|34352.4|34468|34348|44
1752787800000|2025-07-17 21:30:00|34468.6|34348.6|34463.2|34343.2|34469.1|34349.1|34460.5|34340.5|88
1752788100000|2025-07-17 21:35:00|34463.1|34343.1|34483.6|34363.6|34484.4|34364.4|34462.6|34342.6|176
1752788400000|2025-07-17 21:40:00|34483.9|34363.9|34485.2|34365.2|34485.4|34365.4|34483.3|34363.3|98
1752788700000|2025-07-17 21:45:00|34484.5|34364.5|34485.7|34365.7|34486.4|34366.4|34484.3|34364.3|97
1752789000000|2025-07-17 21:50:00|34485.8|34365.8|34488|34368|34495.7|34375.7|34485|34365|152
1752789300000|2025-07-17 21:55:00|34488.1|34368.1|34481.7|34361.7|34488.7|34368.7|34481.7|34361.7|125
1752789600000|2025-07-17 22:00:00|34482|34362|34472.9|34352.9|34482.5|34362.5|34469.5|34349.5|95
1752789900000|2025-07-17 22:05:00|34473.5|34353.5|34471.5|34351.5|34478.4|34359.1|34469.9|34349.9|194
1752790200000|2025-07-17 22:10:00|34471.4|34351.4|34473.5|34353.5|34475.7|34355.7|34470|34350|168
1752790500000|2025-07-17 22:15:00|34472|34352|34471.7|34351.7|34474.3|34354.3|34470.9|34350.9|162
1752790800000|2025-07-17 22:20:00|34471.6|34351.6|34471.5|34351.5|34477.5|34357.5|34467.8|34347.8|282
1752791100000|2025-07-17 22:25:00|34473|34353|34466.1|34346.1|34473.6|34353.6|34465.6|34345.6|276
1752791400000|2025-07-17 22:30:00|34465.6|34345.6|34454|34334|34466|34346|34446.6|34326.6|530
1752791700000|2025-07-17 22:35:00|34451.8|34331.8|34432.5|34312.5|34455.5|34335.5|34429.8|34309.8|520
1752792000000|2025-07-17 22:40:00|34432.4|34312.4|34433|34313|34435.9|34315.9|34418|34298|524
1752792300000|2025-07-17 22:45:00|34434.5|34314.5|34421.2|34301.2|34437.8|34317.8|34416.6|34296.6|408
1752792600000|2025-07-17 22:50:00|34421.1|34301.1|34426.8|34306.8|34428.3|34308.3|34416.7|34296.7|396
1752792900000|2025-07-17 22:55:00|34427|34307|34424|34304|34428.2|34308.2|34421.7|34301.7|371
1752793200000|2025-07-17 23:00:00|34423.2|34303.2|34410.6|34312.2|34433.4|34344.1|34397.3|34302.2|364
1752793500000|2025-07-17 23:05:00|34411.1|34328.6|34411.5|34314.5|34421.3|34341.1|34396.3|34299.5|292
1752793800000|2025-07-17 23:10:00|34398.9|34314.6|34404.5|34335.8|34426.8|34342.2|34398.9|34299.9|293
1752794100000|2025-07-17 23:15:00|34417.8|34343|34408.2|34315.5|34424.8|34343|34404.5|34304.1|734
1752794400000|2025-07-17 23:20:00|34408|34315.4|34409.5|34328.3|34426.1|34330.4|34405.3|34301.6|483
1752794700000|2025-07-17 23:25:00|34409.4|34328.2|34407.8|34315.9|34419.3|34336.6|34406.1|34313.4|782
1752795000000|2025-07-17 23:30:00|34408.1|34315.5|34417.4|34300.9|34426.1|34323.7|34407.4|34295.1|671
1752795300000|2025-07-17 23:35:00|34417.3|34300.7|34415.9|34304.1|34423.8|34308.8|34414.4|34297.4|642
1752795600000|2025-07-17 23:40:00|34416|34304|34425.7|34309|34426.1|34309.9|34415.5|34296.2|420
1752795900000|2025-07-17 23:45:00|34426.3|34308.4|34426.7|34310.7|34430.5|34312.8|34419.1|34300.1|504
1752796200000|2025-07-17 23:50:00|34428|34311.1|34430.8|34313.3|34435.3|34321.4|34420.2|34302.8|738
1752796500000|2025-07-17 23:55:00|34430.7|34315.9|34432.9|34312.9|34433.8|34317.3|34423.7|34308.8|364
1752796800000|2025-07-18 00:00:00|34433.3|34316.2|34391.6|34323.2|34433.3|34347.2|34387.6|34316.2|803
1752797100000|2025-07-18 00:05:00|34391.8|34322.3|34386.2|34320.1|34392|34335.7|34372.4|34313.7|533
1752797400000|2025-07-18 00:10:00|34386|34320.3|34376.6|34315.4|34386|34328.6|34372|34314.9|375
1752797700000|2025-07-18 00:15:00|34377.5|34315.5|34369.9|34319.9|34383.5|34325.5|34368.4|34309.3|318
1752798000000|2025-07-18 00:20:00|34369.8|34319.8|34369.5|34319.5|34371.1|34321.1|34360.2|34309.1|432
1752798300000|2025-07-18 00:25:00|34369.6|34319.6|34371.7|34321.7|34373.6|34323.6|34368.9|34318.9|308
1752798600000|2025-07-18 00:30:00|34371.8|34321.8|34361.7|34311.7|34372.4|34322.4|34361.2|34311.2|320
1752798900000|2025-07-18 00:35:00|34361.6|34311.6|34358.2|34308.2|34363.8|34313.8|34355.4|34305.4|318
1752799200000|2025-07-18 00:40:00|34358.1|34308.1|34364|34314|34364|34314|34351.8|34301.8|289
1752799500000|2025-07-18 00:45:00|34364.1|34313.9|34361.7|34311.7|34365.3|34315.3|34358.4|34308.4|267
1752799800000|2025-07-18 00:50:00|34361.8|34311.8|34363.1|34313.1|34374.9|34319.9|34357.9|34307.9|480
1752800100000|2025-07-18 00:55:00|34364.3|34314.3|34363.4|34313.4|34374|34324|34362.5|34312.5|352
1752800400000|2025-07-18 01:00:00|34363.3|34313.3|34357.5|34307.5|34366.4|34316.4|34353.2|34303.2|391
1752800700000|2025-07-18 01:05:00|34357.3|34307.3|34361.8|34311.8|34368.4|34318.4|34357.3|34307.3|266
1752801000000|2025-07-18 01:10:00|34361.5|34311.5|34364.6|34314.6|34368.9|34318.9|34359.2|34309.2|255
1752801300000|2025-07-18 01:15:00|34364.5|34314.5|34365.3|34315.3|34373.1|34323.1|34363.5|34313.5|237
1752801600000|2025-07-18 01:20:00|34365.4|34315.4|34363.6|34313.6|34367.4|34317.4|34358.9|34308.9|224
1752801900000|2025-07-18 01:25:00|34363.7|34313.7|34369.7|34319.7|34371.3|34321.3|34363.1|34313.1|236
1752802200000|2025-07-18 01:30:00|34369.5|34319.5|34366.6|34316.6|34375.9|34325.9|34364.2|34314.2|301
1752802500000|2025-07-18 01:35:00|34366.5|34316.5|34365.5|34315.5|34369.7|34319.7|34362.4|34312.4|258
1752802800000|2025-07-18 01:40:00|34365.4|34315.4|34363.1|34313.1|34368.9|34318.9|34360|34310|207
1752803100000|2025-07-18 01:45:00|34363|34313|34334.1|34284.1|34363|34313|34332.2|34282.2|291
1752803400000|2025-07-18 01:50:00|34334|34284|34338.3|34288.3|34340|34290|34329.6|34279.6|282
1752803700000|2025-07-18 01:55:00|34337.4|34287.4|34346|34296|34348.4|34298.4|34335.2|34285.2|330
1752804000000|2025-07-18 02:00:00|34345.6|34295.6|34349.6|34299.6|34354|34304|34342.8|34292.8|345
1752804300000|2025-07-18 02:05:00|34351.3|34301.3|34356.5|34306.5|34359.9|34309.9|34347.5|34297.5|278
1752804600000|2025-07-18 02:10:00|34356.6|34306.6|34347.6|34297.6|34359.2|34309.2|34346.9|34296.9|239
1752804900000|2025-07-18 02:15:00|34347.7|34297.7|34348.8|34298.8|34353.2|34303.2|34347.2|34297.2|215
1752805200000|2025-07-18 02:20:00|34348.7|34298.7|34350.4|34300.4|34353.9|34303.9|34346.2|34296.2|196
1752805500000|2025-07-18 02:25:00|34350.2|34300.2|34345|34295|34350.8|34300.8|34344.2|34294.2|176
1752805800000|2025-07-18 02:30:00|34346.1|34296.1|34348.2|34298.2|34350|34300|34341.7|34291.7|175
1752806100000|2025-07-18 02:35:00|34348.1|34298.1|34347.6|34297.6|34349.9|34299.9|34344.5|34294.5|199
1752806400000|2025-07-18 02:40:00|34347.9|34297.9|34351.2|34301.2|34351.4|34301.4|34342.4|34292.4|194
1752806700000|2025-07-18 02:45:00|34349.4|34299.4|34344|34294|34349.4|34299.4|34340.9|34290.9|183
1752807000000|2025-07-18 02:50:00|34343.9|34293.9|34340.2|34290.2|34346.1|34296.1|34337.4|34287.4|200
1752807300000|2025-07-18 02:55:00|34340.3|34290.3|34343.9|34293.9|34344.3|34294.3|34339.2|34289.2|196
1752807600000|2025-07-18 03:00:00|34344|34294|34344.1|34294.1|34350.2|34300.2|34340.2|34290.2|234
1752807900000|2025-07-18 03:05:00|34344.2|34294.2|34346.4|34296.4|34346.7|34296.7|34340.4|34290.4|166
1752808200000|2025-07-18 03:10:00|34346.3|34296.3|34341.2|34291.2|34348.6|34298.6|34340.7|34290.7|143
1752808500000|2025-07-18 03:15:00|34342.7|34292.7|34349.4|34299.4|34353.7|34303.7|34342|34292|165
1752808800000|2025-07-18 03:20:00|34349.3|34299.3|34348.9|34298.9|34354.3|34304.3|34348|34298|205
1752809100000|2025-07-18 03:25:00|34349.1|34299.1|34352.9|34302.9|34357.4|34307.4|34348.6|34298.6|384
1752809400000|2025-07-18 03:30:00|34354.5|34304.5|34355.7|34305.7|34356.5|34306.5|34344.4|34294.4|238
1752809700000|2025-07-18 03:35:00|34355.8|34305.8|34358.5|34308.5|34359.5|34309.5|34352.9|34302.9|166
1752810000000|2025-07-18 03:40:00|34358.4|34308.4|34356.6|34306.6|34361.3|34311.3|34355.3|34305.3|174
1752810300000|2025-07-18 03:45:00|34356.5|34306.5|34358|34308|34361.3|34311.3|34355.5|34305.5|136
1752810600000|2025-07-18 03:50:00|34357.9|34307.9|34362.8|34312.8|34362.8|34312.8|34357.9|34307.9|165
1752810900000|2025-07-18 03:55:00|34361.2|34311.2|34364.2|34314.2|34371.8|34321.8|34361.1|34311.1|268
1752811200000|2025-07-18 04:00:00|34363.6|34313.6|34369.6|34319.6|34374.8|34324.8|34363.6|34313.6|223
1752811500000|2025-07-18 04:05:00|34369.7|34319.7|34373.3|34323.3|34376.3|34326.3|34368.4|34318.4|227
1752811800000|2025-07-18 04:10:00|34373.2|34323.2|34372.7|34322.7|34379.6|34329.6|34372.7|34322.7|185
1752812100000|2025-07-18 04:15:00|34373.1|34323.1|34377.1|34327.1|34380.4|34330.4|34369.8|34319.8|140
1752812400000|2025-07-18 04:20:00|34377|34327|34373.4|34323.4|34377.3|34327.3|34370.6|34320.6|135
1752812700000|2025-07-18 04:25:00|34373.5|34323.5|34375.7|34325.7|34379.9|34329.9|34371.2|34321.2|117
1752813000000|2025-07-18 04:30:00|34375.5|34325.5|34376.5|34326.5|34382.4|34332.4|34373.9|34323.9|125
1752813300000|2025-07-18 04:35:00|34376.7|34326.7|34376.4|34326.4|34383.3|34333.3|34375.1|34325.1|111
1752813600000|2025-07-18 04:40:00|34375.1|34325.1|34377.9|34327.9|34381.9|34331.9|34374.1|34324.1|140
1752813900000|2025-07-18 04:45:00|34378.1|34328.1|34371.1|34321.1|34379.1|34329.1|34371|34321|148
1752814200000|2025-07-18 04:50:00|34370.4|34320.4|34369.5|34319.5|34374.2|34324.2|34368.1|34318.1|187
1752814500000|2025-07-18 04:55:00|34367.6|34317.6|34375.4|34325.4|34376.8|34326.8|34367|34317|198
1752814800000|2025-07-18 05:00:00|34376.7|34326.7|34382.5|34332.5|34383.6|34333.6|34376.2|34326.2|200
1752815100000|2025-07-18 05:05:00|34382.4|34332.4|34375.1|34325.1|34382.6|34332.6|34374.6|34324.6|133
1752815400000|2025-07-18 05:10:00|34375.3|34325.3|34381|34331|34383.3|34333.3|34375|34325|111
1752815700000|2025-07-18 05:15:00|34381.1|34331.1|34388|34338|34389|34339|34381.1|34331.1|172
1752816000000|2025-07-18 05:20:00|34387.8|34337.8|34389|34339|34392|34342|34386.4|34336.4|157
1752816300000|2025-07-18 05:25:00|34387.5|34337.5|34393.3|34343.3|34393.4|34343.4|34386.6|34336.6|168
1752816600000|2025-07-18 05:30:00|34393.4|34343.4|34397.9|34347.9|34400.7|34350.7|34391.6|34341.6|185
1752816900000|2025-07-18 05:35:00|34397.5|34347.5|34398.3|34348.3|34401|34351|34393.7|34343.7|141
1752817200000|2025-07-18 05:40:00|34398.2|34348.2|34385.9|34335.9|34401.4|34351.4|34383.9|34333.9|221
1752817500000|2025-07-18 05:45:00|34385.6|34335.6|34379.7|34329.7|34388.3|34338.3|34378|34328|210
1752817800000|2025-07-18 05:50:00|34379.6|34329.6|34381.7|34331.7|34387|34337|34377.3|34327.3|217
1752818100000|2025-07-18 05:55:00|34381.8|34331.8|34385.9|34335.9|34388.4|34338.4|34380.2|34330.2|322
1752818400000|2025-07-18 06:00:00|34385.8|34335.8|34403.5|34383.5|34407.2|34384.7|34382.5|34332.5|537
1752818700000|2025-07-18 06:05:00|34404.1|34384.1|34395.1|34375.1|34407.2|34387.2|34393.9|34373.9|304
1752819000000|2025-07-18 06:10:00|34395|34375|34379.4|34359.4|34398.8|34378.8|34377.1|34357.1|281
1752819300000|2025-07-18 06:15:00|34378.2|34358.2|34365|34345|34381.4|34361.4|34364.3|34344.3|311
1752819600000|2025-07-18 06:20:00|34364.4|34344.4|34372.1|34352.1|34376.4|34353.8|34354.2|34320.5|306
1752819900000|2025-07-18 06:25:00|34372|34352|34376.2|34356.2|34377.4|34357.4|34368.2|34348.2|387
1752820200000|2025-07-18 06:30:00|34376.1|34356.1|34361.4|34341.4|34378|34358|34353.1|34322|411
1752820500000|2025-07-18 06:35:00|34361.3|34341.3|34359.2|34339.2|34362.4|34342.4|34350.1|34330.1|258
1752820800000|2025-07-18 06:40:00|34358.7|34338.7|34356|34336|34366.6|34346.6|34353.9|34333.9|294
1752821100000|2025-07-18 06:45:00|34356.5|34336.5|34357.5|34337.5|34365.7|34345.7|34355.6|34335.6|391
1752821400000|2025-07-18 06:50:00|34357.1|34337.1|34338.1|34318.1|34362.6|34342.6|34321.7|34301.7|623
1752821700000|2025-07-18 06:55:00|34338|34318|34357.1|34337.1|34367.4|34347.4|34338|34318|500
1752822000000|2025-07-18 07:00:00|34357.2|34337.2|34326.1|34306.1|34358.9|34338.9|34310.2|34280|591
1752822300000|2025-07-18 07:05:00|34325.7|34305.7|34320.8|34300.8|34328.6|34308.6|34312.9|34292.9|489
1752822600000|2025-07-18 07:10:00|34322.8|34302.8|34321.8|34301.8|34343.9|34323.9|34320.5|34300.5|419
1752822900000|2025-07-18 07:15:00|34322|34302|34326.9|34306.9|34328.8|34308.8|34311.7|34291.7|351
1752823200000|2025-07-18 07:20:00|34326.2|34306.2|34331.1|34311.1|34332.2|34312.2|34320.1|34300.1|474
1752823500000|2025-07-18 07:25:00|34331|34311|34322|34302|34339.5|34319.5|34320.6|34300.6|584
1752823800000|2025-07-18 07:30:00|34322.8|34302.8|34314|34294|34325.3|34305.3|34310.4|34290.4|300
1752824100000|2025-07-18 07:35:00|34313.1|34293.1|34309.2|34289.2|34316.7|34296.7|34306.6|34286.6|331
1752824400000|2025-07-18 07:40:00|34309.1|34289.1|34324.5|34304.5|34332|34312|34307.5|34287.5|343
1752824700000|2025-07-18 07:45:00|34324.6|34304.6|34329.5|34309.5|34335.4|34315.4|34324.6|34304.6|218
1752825000000|2025-07-18 07:50:00|34329.1|34309.1|34322|34302|34338.8|34310.3|34320.9|34286.5|408
1752825300000|2025-07-18 07:55:00|34323|34303|34293.1|34273.1|34323|34303|34291.2|34271.2|556
1752825600000|2025-07-18 08:00:00|34292.7|34272.7|34271.5|34251.5|34295.7|34275.7|34268.7|34248.7|517
1752825900000|2025-07-18 08:05:00|34271.6|34251.6|34268.7|34248.7|34273.4|34253.4|34261.1|34241.1|473
1752826200000|2025-07-18 08:10:00|34268.8|34248.8|34264.4|34244.4|34269.9|34249.9|34257|34237|373
1752826500000|2025-07-18 08:15:00|34262.3|34242.3|34278.9|34258.9|34283.8|34263.8|34260.2|34240.2|383
1752826800000|2025-07-18 08:20:00|34278.6|34258.6|34282.1|34262.1|34294.9|34274.9|34278.6|34258.6|456
1752827100000|2025-07-18 08:25:00|34282.2|34262.2|34275.2|34255.2|34287.2|34267.2|34269.5|34249.5|430
1752827400000|2025-07-18 08:30:00|34277.1|34257.1|34283|34263|34285|34265|34267.3|34247.3|545
1752827700000|2025-07-18 08:35:00|34282.4|34262.4|34278.9|34258.9|34287.9|34267.9|34274.3|34254.3|541
1752828000000|2025-07-18 08:40:00|34278.3|34258.3|34274.1|34254.1|34284|34264|34271.2|34251.2|453
1752828300000|2025-07-18 08:45:00|34274|34254|34266.6|34246.6|34275.7|34255.7|34260.4|34240.4|383
1752828600000|2025-07-18 08:50:00|34266.7|34246.7|34284|34264|34287.7|34267.7|34265.5|34245.5|365
1752828900000|2025-07-18 08:55:00|34284.9|34264.9|34303.8|34283.8|34308.1|34288.1|34278.5|34258.5|445
1752829200000|2025-07-18 09:00:00|34303.3|34283.3|34288.4|34268.4|34305.7|34285.7|34284.7|34264.7|509
1752829500000|2025-07-18 09:05:00|34287.6|34267.6|34278|34258|34290|34270|34272.8|34252.8|328
1752829800000|2025-07-18 09:10:00|34279.9|34259.9|34267.5|34247.5|34289.4|34260.8|34264.5|34239.4|336
1752830100000|2025-07-18 09:15:00|34267.6|34247.6|34280.5|34260.5|34282.7|34262.7|34262.7|34242.7|272
1752830400000|2025-07-18 09:20:00|34280.7|34260.7|34286.2|34266.2|34288.1|34268.1|34275.6|34255.6|126
1752830700000|2025-07-18 09:25:00|34285.1|34265.1|34290.1|34270.1|34312|34270.2|34274.4|34230|183
1752831000000|2025-07-18 09:30:00|34289.2|34269.2|34291.5|34271.5|34299.4|34279.4|34288.1|34268.1|100
1752831300000|2025-07-18 09:35:00|34324|34237|34290.2|34270.2|34325|34273.7|34287.1|34237|158
1752831600000|2025-07-18 09:40:00|34290.3|34270.3|34294.4|34274.4|34297.2|34277.2|34284.3|34264.3|375
1752831900000|2025-07-18 09:45:00|34293.1|34273.1|34303.2|34283.2|34304.8|34284.8|34291.5|34271.5|560
1752832200000|2025-07-18 09:50:00|34303.4|34283.4|34302.3|34282.3|34310.6|34290.6|34302.1|34282.1|335
1752832500000|2025-07-18 09:55:00|34302.8|34282.8|34311.6|34291.6|34313.3|34293.3|34298.9|34278.9|415
1752832800000|2025-07-18 10:00:00|34313.7|34293.7|34304.3|34284.3|34316.1|34296.1|34298.7|34278.7|555
1752833100000|2025-07-18 10:05:00|34303.8|34283.8|34316|34296|34320.4|34300.4|34301.3|34281.3|387
1752833400000|2025-07-18 10:10:00|34315.5|34295.5|34300.3|34280.3|34318.9|34298.9|34298.3|34278.3|208
1752833700000|2025-07-18 10:15:00|34300.8|34280.8|34295.8|34275.8|34301|34281|34287.9|34267.9|402
1752834000000|2025-07-18 10:20:00|34295.9|34275.9|34300.1|34280.1|34308.7|34288.7|34294.9|34274.9|366
1752834300000|2025-07-18 10:25:00|34300|34280|34299.4|34279.4|34305.2|34285.2|34294.5|34274.5|228
1752834600000|2025-07-18 10:30:00|34300.5|34280.5|34297.3|34277.3|34301.6|34281.6|34293.2|34273.2|184
1752834900000|2025-07-18 10:35:00|34298|34278|34301.7|34281.7|34306|34286|34296.8|34276.8|259
1752835200000|2025-07-18 10:40:00|34301.8|34281.8|34300.4|34280.4|34308.1|34288.1|34298.9|34278.9|333
1752835500000|2025-07-18 10:45:00|34300.3|34280.3|34292.6|34272.6|34305.9|34285.9|34289.7|34269.7|412
1752835800000|2025-07-18 10:50:00|34292.7|34272.7|34302.7|34282.7|34303.2|34283.2|34285.9|34265.9|551
1752836100000|2025-07-18 10:55:00|34303.5|34283.5|34294.9|34274.9|34310.6|34290.6|34289.3|34269.3|489
1752836400000|2025-07-18 11:00:00|34294.7|34274.7|34300.1|34280.1|34302.2|34282.2|34286.6|34266.6|490
1752836700000|2025-07-18 11:05:00|34300.2|34280.2|34290.5|34270.5|34309.2|34281.7|34286.8|34253.7|297
1752837000000|2025-07-18 11:10:00|34290|34270|34289.9|34269.9|34293.9|34273.9|34279.9|34259.9|564
1752837300000|2025-07-18 11:15:00|34290.9|34270.9|34293.4|34273.4|34299.1|34279.1|34288.6|34268.6|389
1752837600000|2025-07-18 11:20:00|34293.3|34273.3|34285.3|34265.3|34307.5|34277.8|34282.4|34256.8|294
1752837900000|2025-07-18 11:25:00|34286.3|34266.3|34292.6|34272.6|34293.6|34273.6|34283.3|34263.3|438
1752838200000|2025-07-18 11:30:00|34292|34272|34292.8|34272.8|34296.4|34273.4|34280.1|34246.4|517
1752838500000|2025-07-18 11:35:00|34292.9|34272.9|34288.8|34268.8|34294.9|34274.9|34284.6|34264.6|334
1752838800000|2025-07-18 11:40:00|34289|34269|34306|34286|34316.7|34296.7|34284.2|34264.2|411
1752839100000|2025-07-18 11:45:00|34305.9|34285.9|34286.8|34266.8|34314.8|34294.8|34284.9|34264.9|514
1752839400000|2025-07-18 11:50:00|34286.9|34266.9|34289.2|34269.2|34294.3|34274.3|34277.8|34257.8|342
1752839700000|2025-07-18 11:55:00|34289.3|34269.3|34281.7|34261.7|34291.9|34271.9|34273.3|34253.3|444
1752840000000|2025-07-18 12:00:00|34281|34261|34271.4|34251.4|34283.9|34263.9|34265.9|34245.9|379
1752840300000|2025-07-18 12:05:00|34270.2|34250.2|34263.3|34243.3|34278.2|34258.2|34258.7|34238.7|524
1752840600000|2025-07-18 12:10:00|34262.8|34242.8|34226.3|34206.3|34265.5|34245.5|34226.3|34206.3|582
1752840900000|2025-07-18 12:15:00|34227.1|34207.1|34244.4|34224.4|34248.6|34228.6|34225.6|34205.6|262
1752841200000|2025-07-18 12:20:00|34245.3|34225.3|34249.8|34229.8|34252.2|34232.2|34239.5|34219.5|243
1752841500000|2025-07-18 12:25:00|34250.8|34230.8|34293.7|34229.7|34294.2|34252.1|34250.1|34229.7|202
1752841800000|2025-07-18 12:30:00|34301.9|34228.6|34291.4|34271.4|34302.2|34276.8|34260.2|34228.6|512
1752842100000|2025-07-18 12:35:00|34291.8|34271.8|34279.3|34259.3|34305.6|34285.6|34276.1|34256.1|413
1752842400000|2025-07-18 12:40:00|34279.4|34259.4|34263.6|34243.6|34281.3|34261.3|34262.2|34242.2|487
1752842700000|2025-07-18 12:45:00|34264.6|34244.6|34271.4|34251.4|34280.5|34260.5|34262.9|34242.9|398
1752843000000|2025-07-18 12:50:00|34271.5|34251.5|34261.7|34241.7|34272.2|34252.2|34254.6|34234.6|654
1752843300000|2025-07-18 12:55:00|34262.1|34242.1|34244.1|34224.1|34267.9|34247.9|34243.5|34223.5|423
1752843600000|2025-07-18 13:00:00|34245.1|34225.1|34260.7|34240.7|34273.1|34253.1|34236.4|34216.4|461
1752843900000|2025-07-18 13:05:00|34260.5|34240.5|34265.7|34245.7|34276.5|34256.5|34251.8|34231.8|386
1752844200000|2025-07-18 13:10:00|34265.8|34245.8|34247.7|34227.7|34271.4|34251.4|34245.1|34225.1|360
1752844500000|2025-07-18 13:15:00|34248.2|34228.2|34236.3|34216.3|34253.8|34233.8|34236.1|34216.1|549
1752844800000|2025-07-18 13:20:00|34236.4|34216.4|34213.4|34193.4|34236.4|34216.4|34204.7|34184.7|413
1752845100000|2025-07-18 13:25:00|34213.6|34193.6|34213.8|34193.8|34219.3|34199.3|34198.5|34178.5|636
1752845400000|2025-07-18 13:30:00|34213.9|34193.9|34228.2|34208.2|34242.5|34222.5|34212.2|34192.2|540
1752845700000|2025-07-18 13:35:00|34228.3|34208.3|34261.4|34241.4|34261.4|34241.4|34222.4|34202.4|338
1752846000000|2025-07-18 13:40:00|34258.7|34238.7|34242.9|34222.9|34261|34241|34238.8|34218.8|286
1752846300000|2025-07-18 13:45:00|34242.7|34222.7|34247|34227|34249.7|34229.7|34235.6|34215.6|164
1752846600000|2025-07-18 13:50:00|34247.1|34227.1|34226.2|34206.2|34252.8|34229.2|34226|34202.2|213
1752846900000|2025-07-18 13:55:00|34225.4|34205.4|34247.5|34173.4|34257.9|34206.5|34203.8|34166.2|403
1752847200000|2025-07-18 14:00:00|34252.7|34166.5|34231.3|34211.3|34267.3|34213.5|34206.7|34155|657
1752847500000|2025-07-18 14:05:00|34231|34211|34227.3|34207.3|34232.6|34212.6|34211.4|34191.4|554
1752847800000|2025-07-18 14:10:00|34232.3|34212.3|34247|34227|34254|34234|34225.7|34205.7|413
1752848100000|2025-07-18 14:15:00|34247.1|34227.1|34256.9|34236.9|34258.8|34238.8|34238.7|34218.7|482
1752848400000|2025-07-18 14:20:00|34256.8|34236.8|34247.6|34227.6|34258.3|34238.3|34241.3|34221.3|323
1752848700000|2025-07-18 14:25:00|34248.2|34228.2|34251.9|34231.9|34257.6|34237.6|34245.6|34225.6|494
1752849000000|2025-07-18 14:30:00|34252|34232|34241.9|34221.9|34253.1|34233.1|34238.8|34218.8|465
1752849300000|2025-07-18 14:35:00|34241.5|34221.5|34261|34241|34265|34245|34239.8|34219.8|535
1752849600000|2025-07-18 14:40:00|34261.1|34241.1|34259.7|34239.7|34262.6|34242.6|34251.8|34231.8|541
1752849900000|2025-07-18 14:45:00|34259.3|34239.3|34251.8|34231.8|34260.6|34240.6|34245.5|34225.5|530
1752850200000|2025-07-18 14:50:00|34251.9|34231.9|34275.5|34255.5|34277.8|34257.8|34251.9|34231.9|518
1752850500000|2025-07-18 14:55:00|34276.2|34256.2|34274|34254|34285|34265|34273.6|34253.6|563
1752850800000|2025-07-18 15:00:00|34273.9|34253.9|34262.3|34242.3|34278|34258|34259.3|34239.3|564
1752851100000|2025-07-18 15:05:00|34262.9|34242.9|34258.7|34238.7|34270.4|34250.4|34257.1|34237.1|755
1752851400000|2025-07-18 15:10:00|34259.5|34239.5|34255|34235|34261.1|34241.1|34234.4|34214.4|567
1752851700000|2025-07-18 15:15:00|34255.1|34235.1|34241|34221|34260.4|34240.4|34237|34217|342
1752852000000|2025-07-18 15:20:00|34241.2|34221.2|34233.2|34213.2|34246.8|34226.8|34229.3|34209.3|388
1752852300000|2025-07-18 15:25:00|34233.3|34213.3|34242.4|34222.4|34244.3|34224.3|34233.3|34213.3|371
1752852600000|2025-07-18 15:30:00|34243.1|34223.1|34237.5|34217.5|34248.1|34228.1|34234.7|34214.7|291
1752852900000|2025-07-18 15:35:00|34237.3|34217.3|34237.9|34217.9|34239.4|34219.4|34230.6|34210.6|296
1752853200000|2025-07-18 15:40:00|34238.2|34218.2|34248.2|34228.2|34255.6|34235.6|34238|34218|345
1752853500000|2025-07-18 15:45:00|34248.1|34228.1|34258.1|34238.1|34261.2|34241.2|34242.5|34222.5|287
1752853800000|2025-07-18 15:50:00|34258|34238|34256.5|34236.5|34263.5|34243.5|34256.5|34236.5|259
1752854100000|2025-07-18 15:55:00|34256.8|34236.8|34269|34249|34275|34255|34256.8|34236.8|363
1752854400000|2025-07-18 16:00:00|34269.5|34249.5|34267.1|34247.1|34270.4|34250.4|34254.9|34234.9|390
1752854700000|2025-07-18 16:05:00|34266.6|34246.6|34272.3|34252.3|34284.5|34252.5|34259.3|34232.4|249
1752855000000|2025-07-18 16:10:00|34271.7|34251.7|34279.3|34259.3|34279.3|34259.3|34266.6|34246.6|262
1752855300000|2025-07-18 16:15:00|34279.2|34259.2|34274.1|34254.1|34283.3|34263.3|34273.1|34253.1|269
1752855600000|2025-07-18 16:20:00|34274|34254|34323.7|34273.7|34326.9|34284.4|34271|34251|506
1752855900000|2025-07-18 16:25:00|34323.8|34273.8|34317.4|34267.4|34328.8|34295.3|34298|34266.4|584
1752856200000|2025-07-18 16:30:00|34315.7|34265.7|34305.7|34255.7|34316.5|34273.1|34292.3|34251.8|361
1752856500000|2025-07-18 16:35:00|34305.6|34255.6|34292.3|34272.3|34306.8|34275.4|34288.3|34254.9|708
1752856800000|2025-07-18 16:40:00|34290.5|34270.5|34300.5|34280.5|34320.2|34289.3|34290.4|34265.7|477
1752857100000|2025-07-18 16:45:00|34300.6|34280.6|34311|34291|34314.5|34294.5|34300.5|34280.5|262
1752857400000|2025-07-18 16:50:00|34310.9|34290.9|34314|34294|34321.8|34301.8|34310.7|34290.7|222
1752857700000|2025-07-18 16:55:00|34315.4|34295.4|34317.6|34297.6|34320.7|34300.7|34314|34294|267
1752858000000|2025-07-18 17:00:00|34315|34295|34316|34296|34323.5|34303.5|34313.4|34293.4|512
1752858300000|2025-07-18 17:05:00|34315|34295|34317.2|34297.2|34319.1|34299.1|34311.8|34291.8|705
1752858600000|2025-07-18 17:10:00|34317.1|34297.1|34329.7|34309.7|34330.6|34310.6|34316|34296|266
1752858900000|2025-07-18 17:15:00|34329|34309|34327.6|34307.6|34329.4|34309.4|34323.5|34303.5|153
1752859200000|2025-07-18 17:20:00|34327.7|34307.7|34331.2|34311.2|34338.2|34318.2|34326.4|34306.4|237
1752859500000|2025-07-18 17:25:00|34330.9|34310.9|34334.3|34314.3|34339.2|34319.2|34329.3|34309.3|285
1752859800000|2025-07-18 17:30:00|34334.4|34314.4|34341.4|34321.4|34344.1|34324.1|34333.6|34313.6|271
1752860100000|2025-07-18 17:35:00|34341.3|34321.3|34348.7|34328.7|34351.2|34331.2|34338|34318|173
1752860400000|2025-07-18 17:40:00|34348.5|34328.5|34341.4|34321.4|34348.8|34328.8|34340.9|34320.9|210
1752860700000|2025-07-18 17:45:00|34341.3|34321.3|34338.1|34318.1|34344.8|34324.8|34338.1|34318.1|149
1752861000000|2025-07-18 17:50:00|34338|34318|34329.9|34309.9|34338.1|34318.1|34328.6|34308.6|165
1752861300000|2025-07-18 17:55:00|34329.8|34309.8|34325.6|34305.6|34329.8|34309.8|34324|34304|235
1752861600000|2025-07-18 18:00:00|34325.5|34305.5|34326.5|34306.5|34326.9|34306.9|34322.9|34302.9|192
1752861900000|2025-07-18 18:05:00|34326.4|34306.4|34334.3|34314.3|34335.2|34315.2|34326.4|34306.4|122
1752862200000|2025-07-18 18:10:00|34335|34315|34338.4|34318.4|34341.6|34321.6|34333.4|34313.4|159
1752862500000|2025-07-18 18:15:00|34338.5|34318.5|34339.2|34319.2|34342.6|34322.6|34337.5|34317.5|157
1752862800000|2025-07-18 18:20:00|34339|34319|34338.7|34318.7|34339.8|34319.8|34337.4|34317.4|248
1752863100000|2025-07-18 18:25:00|34339|34319|34337|34317|34340.4|34320.4|34333.8|34313.8|251
1752863400000|2025-07-18 18:30:00|34336.7|34316.7|34339.3|34319.3|34342.5|34322.5|34336.1|34316.1|267
1752863700000|2025-07-18 18:35:00|34339.5|34319.5|34355.8|34305.8|34358.4|34327.5|34339|34304.8|257
1752864000000|2025-07-18 18:40:00|34355.7|34305.7|34354|34304|34358.8|34308.8|34353.3|34303.3|210
1752864300000|2025-07-18 18:45:00|34354.1|34304.1|34346.2|34296.2|34356.7|34306.7|34346.2|34296.2|198
1752864600000|2025-07-18 18:50:00|34346.1|34296.1|34349.6|34299.6|34352.6|34302.6|34345.4|34295.4|265
1752864900000|2025-07-18 18:55:00|34349.7|34299.7|34351.8|34301.8|34354.3|34304.3|34348.4|34298.4|245
1752865200000|2025-07-18 19:00:00|34354.6|34304.6|34357.7|34307.7|34360.1|34310.1|34352.6|34302.6|220
1752865500000|2025-07-18 19:05:00|34359.1|34309.1|34357.9|34307.9|34360.7|34310.7|34356.2|34306.2|188
1752865800000|2025-07-18 19:10:00|34357.8|34307.8|34349.5|34329.5|34366.3|34331.4|34343.3|34307.7|253
1752866100000|2025-07-18 19:15:00|34349.4|34329.4|34358.5|34308.5|34364.7|34331.2|34345.9|34308.4|197
1752866400000|2025-07-18 19:20:00|34357.7|34307.7|34360.8|34310.8|34364.2|34314.2|34356.2|34306.2|224
1752866700000|2025-07-18 19:25:00|34360.9|34310.9|34364.1|34314.1|34364.2|34329.6|34344.6|34308.9|194
1752867000000|2025-07-18 19:30:00|34363.9|34313.9|34347.3|34327.3|34367.4|34332.9|34346.6|34312.3|256
1752867300000|2025-07-18 19:35:00|34347.4|34327.4|34364.4|34314.4|34364.8|34328.3|34346|34310.9|162
1752867600000|2025-07-18 19:40:00|34364.6|34314.6|34349.8|34329.8|34370.2|34334.2|34349.7|34314.3|170
1752867900000|2025-07-18 19:45:00|34364.7|34314.7|34364.8|34314.8|34367|34331.8|34346.7|34308.9|183
1752868200000|2025-07-18 19:50:00|34364.9|34314.9|34344.3|34324.3|34365.3|34330|34344|34308.2|117
1752868500000|2025-07-18 19:55:00|34344.1|34324.1|34359.1|34309.1|34362.6|34327.6|34338.1|34303|401
1752868800000|2025-07-18 20:00:00|34358|34308|34350.1|34300.1|34360.7|34325.6|34337.5|34299.9|289
1752869100000|2025-07-18 20:05:00|34350|34300|34347.8|34297.8|34351.2|34301.2|34346.6|34296.6|156
1752869400000|2025-07-18 20:10:00|34347.9|34297.9|34346.8|34296.8|34348.1|34298.1|34345.6|34295.6|227
1752869700000|2025-07-18 20:15:00|34346.9|34296.9|34343.9|34293.9|34347.8|34297.8|34343.8|34293.8|114
1752870000000|2025-07-18 20:20:00|34344|34294|34343.9|34293.9|34350.6|34300.6|34343.6|34293.6|201
1752870300000|2025-07-18 20:25:00|34344.1|34294.1|34350.6|34300.6|34350.6|34300.6|34342.8|34292.8|119
1752870600000|2025-07-18 20:30:00|34351.3|34301.3|34347.7|34297.7|34351.3|34301.3|34345.4|34295.4|128
1752870900000|2025-07-18 20:35:00|34347.8|34297.8|34345.1|34295.1|34348.3|34298.3|34341.9|34291.9|151
1752871200000|2025-07-18 20:40:00|34344.9|34294.9|34345|34295|34346.5|34296.5|34344.3|34294.3|155
1752871500000|2025-07-18 20:45:00|34345.1|34295.1|34360.7|34310.7|34366|34316|34342.9|34292.9|375
1752871800000|2025-07-18 20:50:00|34360.8|34310.8|34394.2|34274.2|34398.6|34314.7|34354.5|34271.5|388
1752872100000|2025-07-18 20:55:00|34394.9|34274.9|34367.4|34247.4|34401.3|34281.3|34358.6|34238.6|365
1753041600000|2025-07-20 20:00:00|34375.7|34230.7|34364.7|34219.7|34375.7|34230.7|34364.4|34219.4|6
1753041900000|2025-07-20 20:05:00|34366.3|34221.3|34370.9|34225.9|34370.9|34225.9|34366.3|34221.3|3
1753042200000|2025-07-20 20:10:00|34370.1|34225.1|34388.2|34243.2|34397.9|34252.9|34370.1|34225.1|6
1753042500000|2025-07-20 20:15:00|34381.2|34236.2|34378.5|34233.5|34382|34237|34378.1|34233.1|5
1753042800000|2025-07-20 20:20:00|34378.7|34233.7|34383|34238|34383|34238|34378.7|34233.7|3
1753043100000|2025-07-20 20:25:00|34384.2|34239.2|34378|34233|34384.2|34239.2|34376.4|34231.4|5
1753043400000|2025-07-20 20:30:00|34375.4|34230.4|34372.5|34227.5|34375.4|34230.4|34372.5|34227.5|4
1753043700000|2025-07-20 20:35:00|34377.2|34232.2|34383.2|34238.2|34383.5|34238.5|34377.2|34232.2|5
1753044000000|2025-07-20 20:40:00|34385.6|34240.6|34380.8|34235.8|34392.6|34247.6|34380.8|34235.8|7
1753044300000|2025-07-20 20:45:00|34383.8|34238.8|34385.6|34240.6|34385.6|34240.6|34382.5|34237.5|4
1753044600000|2025-07-20 20:50:00|34388.1|34243.1|34388.2|34243.2|34388.8|34243.8|34388.1|34243.1|3
1753044900000|2025-07-20 20:55:00|34388.3|34243.3|34384.6|34239.6|34388.3|34243.3|34384.6|34239.6|2
1753045200000|2025-07-20 21:00:00|34374.6|34249.6|34374.6|34249.6|34374.6|34249.6|34374.6|34249.6|1
1753047600000|2025-07-20 21:40:00|34376|34256|34370.2|34250.2|34376.4|34256.4|34324.6|34204.6|112
1753047900000|2025-07-20 21:45:00|34370.3|34250.3|34372.2|34252.2|34372.6|34252.6|34327.9|34207.9|141
1753048200000|2025-07-20 21:50:00|34372.1|34252.1|34371.9|34251.9|34372.3|34252.3|34369.6|34249.6|82
1753048500000|2025-07-20 21:55:00|34372|34252|34370.2|34250.2|34372|34252|34368.9|34248.9|70
1753048800000|2025-07-20 22:00:00|34370|34250|34393.2|34273.2|34397.3|34277.3|34368.3|34248.3|367
1753049100000|2025-07-20 22:05:00|34392.8|34272.8|34385.2|34265.2|34394.9|34274.9|34369.6|34249.6|206
1753049400000|2025-07-20 22:10:00|34385.3|34265.3|34385.5|34265.5|34397|34277|34369.7|34249.7|226
1753049700000|2025-07-20 22:15:00|34385.6|34265.6|34388.1|34268.1|34392.5|34272.5|34382|34262|369
1753050000000|2025-07-20 22:20:00|34388.4|34268.4|34386.3|34266.3|34390.9|34270.9|34382.6|34262.6|253
1753050300000|2025-07-20 22:25:00|34385.8|34265.8|34389.2|34269.2|34391.4|34271.4|34382.9|34262.9|224
1753050600000|2025-07-20 22:30:00|34388.8|34268.8|34393.9|34273.9|34394.6|34274.6|34388.2|34268.2|156
1753050900000|2025-07-20 22:35:00|34394|34274|34396.5|34276.5|34398.4|34278.4|34393|34273|215
1753051200000|2025-07-20 22:40:00|34396.1|34276.1|34398.8|34278.8|34405.7|34285.7|34394.7|34274.7|229
1753051500000|2025-07-20 22:45:00|34399.1|34279.1|34405.3|34285.3|34407.6|34287.6|34399.1|34279.1|365
1753051800000|2025-07-20 22:50:00|34405.5|34285.5|34401.7|34281.7|34407.3|34287.3|34401.2|34281.2|169
1753052100000|2025-07-20 22:55:00|34401.6|34281.6|34400|34280|34405|34285|34395.7|34275.7|142
1753052400000|2025-07-20 23:00:00|34399.9|34279.9|34402.4|34282.4|34408.4|34290.5|34385.5|34265.5|150
1753052700000|2025-07-20 23:05:00|34409.1|34290.5|34397.2|34277.2|34409.1|34290.5|34397.2|34277.2|131
1753053000000|2025-07-20 23:10:00|34396.3|34276.3|34405.3|34287|34416.8|34296.8|34392.9|34272.9|90
1753053300000|2025-07-20 23:15:00|34404.8|34295.8|34387.3|34267.3|34415.8|34295.8|34387|34267|101
1753053600000|2025-07-20 23:20:00|34387.2|34267.2|34384.4|34268.9|34398.1|34279.8|34384|34264|240
1753053900000|2025-07-20 23:25:00|34384.5|34268.8|34384.4|34264.4|34388.8|34272.8|34380.3|34261.7|141
1753054200000|2025-07-20 23:30:00|34384.2|34264.2|34391.7|34272|34391.7|34272|34379.7|34262.4|163
1753054500000|2025-07-20 23:35:00|34391.8|34272.1|34386.9|34266.9|34391.8|34274.4|34382.3|34266.5|216
1753054800000|2025-07-20 23:40:00|34387|34267|34389|34271.2|34395.3|34279.6|34381.8|34262.9|173
1753055100000|2025-07-20 23:45:00|34388.4|34271|34389.9|34273.7|34393.2|34279.6|34387.5|34268.1|168
1753055400000|2025-07-20 23:50:00|34390.1|34273.8|34380.3|34262.3|34391.4|34274.5|34379.5|34260.9|239
1753055700000|2025-07-20 23:55:00|34381.3|34261.3|34384.6|34267.5|34387.2|34274.4|34377|34259.2|291
1753056000000|2025-07-21 00:00:00|34384.9|34268|34370.7|34293.5|34397.6|34304.5|34367.7|34264.6|343
1753056300000|2025-07-21 00:05:00|34370.6|34293.4|34363.8|34303.8|34381.9|34306.1|34363.6|34287.7|262
1753056600000|2025-07-21 00:10:00|34361.2|34304|34346.2|34289.4|34373.8|34304|34346.2|34288|469
1753056900000|2025-07-21 00:15:00|34346|34289.3|34358.5|34302.8|34364.1|34305.7|34345.7|34286.5|381
1753057200000|2025-07-21 00:20:00|34358.1|34303.2|34361.6|34306.4|34367.1|34308.1|34357.1|34300.9|396
1753057500000|2025-07-21 00:25:00|34360.9|34306.9|34363.9|34299.9|34372.6|34311.8|34353.7|34297.5|301
1753057800000|2025-07-21 00:30:00|34364|34299.8|34365|34311.8|34377.7|34315.5|34353.2|34299.8|261
1753058100000|2025-07-21 00:35:00|34364.9|34311.6|34365|34314.9|34381.1|34323|34360.3|34309.7|322
1753058400000|2025-07-21 00:40:00|34365.5|34315.5|34370.7|34320.7|34378.1|34324.7|34364.9|34314.9|393
1753058700000|2025-07-21 00:45:00|34370.8|34320.8|34367.3|34317.3|34371.7|34321|34364.4|34314.4|354
1753059000000|2025-07-21 00:50:00|34367.7|34317.7|34370.1|34320.1|34375.1|34325.1|34362.4|34312.4|404
1753059300000|2025-07-21 00:55:00|34366.7|34316.7|34377.2|34327.2|34377.8|34327.8|34364.7|34314.7|231
1753059600000|2025-07-21 01:00:00|34377.3|34327.3|34379|34329|34382.6|34332.6|34373.9|34323.9|278
1753059900000|2025-07-21 01:05:00|34378.9|34328.9|34372.3|34311.9|34379.6|34329.6|34365.9|34307.4|322
1753060200000|2025-07-21 01:10:00|34371.3|34311|34364.5|34303.9|34373.8|34317|34357.9|34303.5|348
1753060500000|2025-07-21 01:15:00|34364.3|34303.8|34366.8|34316.2|34371.3|34321.3|34357.6|34302.9|278
1753060800000|2025-07-21 01:20:00|34366.9|34316.4|34369.6|34315.8|34373.3|34322|34363.1|34312|195
1753061100000|2025-07-21 01:25:00|34366.2|34313.5|34368.2|34304.6|34370.2|34315.7|34355.6|34302.3|247
1753061400000|2025-07-21 01:30:00|34364.8|34304.1|34365.8|34315.8|34380.3|34321.7|34356.5|34302.7|254
1753061700000|2025-07-21 01:35:00|34363.4|34313.4|34371|34321|34377.1|34322.6|34358.9|34306.6|242
1753062000000|2025-07-21 01:40:00|34370.4|34320.4|34367.1|34317.1|34372.7|34320.4|34360.2|34310.2|313
1753062300000|2025-07-21 01:45:00|34367.2|34317.2|34376.8|34316.6|34385.1|34329.6|34367.2|34316.2|251
1753062600000|2025-07-21 01:50:00|34376.6|34316.8|34377.7|34327.7|34386.9|34330.4|34366.9|34316.3|278
1753062900000|2025-07-21 01:55:00|34384.3|34324|34375.6|34325.6|34384.3|34328.5|34373|34320.9|272
1753063200000|2025-07-21 02:00:00|34376.1|34326.1|34378.5|34328.5|34386.5|34334.4|34376.1|34326.1|283
1753063500000|2025-07-21 02:05:00|34378.4|34328.4|34371|34320.6|34380.9|34328.4|34369.8|34315.8|194
1753063800000|2025-07-21 02:10:00|34371.2|34320.3|34364.8|34313.5|34381.5|34323.2|34362.3|34308.7|225
1753064100000|2025-07-21 02:15:00|34365|34313.3|34365.4|34314.3|34375.3|34315.6|34356.7|34304.8|233
1753064400000|2025-07-21 02:20:00|34365.7|34313.9|34360.2|34309.7|34376|34315.8|34354.9|34303.2|207
1753064700000|2025-07-21 02:25:00|34360.1|34309.8|34362.5|34311|34372|34311.5|34356.1|34302.7|164
1753065000000|2025-07-21 02:30:00|34362.6|34311.2|34363.8|34313.8|34373.7|34314.6|34359.7|34305.9|183
1753065300000|2025-07-21 02:35:00|34363.7|34313.7|34365.3|34315.3|34371.8|34316.5|34361.3|34308.3|144
1753065600000|2025-07-21 02:40:00|34365.4|34315.4|34369.2|34318.6|34377.1|34320.8|34362.5|34311.5|155
1753065900000|2025-07-21 02:45:00|34369.3|34318.5|34376.9|34326.9|34382.4|34330.3|34368.7|34314.4|220
1753066200000|2025-07-21 02:50:00|34376.8|34326.4|34367.6|34317.2|34385.2|34327|34367.3|34314.5|174
1753066500000|2025-07-21 02:55:00|34367.3|34317.3|34368.7|34315.9|34378.4|34317.6|34359.7|34303.1|187
1753066800000|2025-07-21 03:00:00|34364.8|34315.7|34366.3|34316.3|34368.2|34318.2|34360.2|34310.2|172
1753067100000|2025-07-21 03:05:00|34366.2|34316.2|34369.7|34319.7|34370.4|34320.4|34362.6|34312.6|155
1753067400000|2025-07-21 03:10:00|34369.8|34319.8|34367.3|34317.3|34373.1|34323.1|34364|34314|190
1753067700000|2025-07-21 03:15:00|34367.7|34317.7|34367.5|34317.5|34369.7|34319.7|34364.5|34314.5|155
1753068000000|2025-07-21 03:20:00|34367.6|34317.6|34366.3|34316.3|34370.3|34320.3|34365.6|34315.6|158
1753068300000|2025-07-21 03:25:00|34366.4|34316.4|34366.8|34316.8|34368.3|34318.3|34363.5|34313.5|154
1753068600000|2025-07-21 03:30:00|34366.5|34316.5|34366.4|34316.4|34368.9|34318.9|34364.4|34314.4|169
1753068900000|2025-07-21 03:35:00|34365.8|34315.8|34365.1|34315.1|34368.3|34318.3|34363.8|34313.8|117
1753069200000|2025-07-21 03:40:00|34365.3|34315.3|34362|34305.9|34366.8|34316.8|34358.1|34305.8|172
1753069500000|2025-07-21 03:45:00|34361.6|34305.6|34358.1|34308.1|34364.4|34314.4|34356|34305.5|179
1753069800000|2025-07-21 03:50:00|34358|34308|34367|34317|34367|34317|34354.4|34304.4|173
1753070100000|2025-07-21 03:55:00|34367.3|34317.3|34360.7|34310.7|34372.6|34322.6|34359.9|34309.9|454
1753070400000|2025-07-21 04:00:00|34360.5|34310.5|34357.1|34307.1|34362.1|34312.1|34357.1|34307.1|258
1753070700000|2025-07-21 04:05:00|34357|34307|34359.2|34309.2|34359.3|34309.3|34354.8|34304.8|172
1753071000000|2025-07-21 04:10:00|34359.1|34309.1|34359.4|34309.4|34364.6|34309.7|34355.6|34298.2|120
1753071300000|2025-07-21 04:15:00|34360.1|34310.1|34364.3|34314.3|34364.5|34314.5|34359|34309|103
1753071600000|2025-07-21 04:20:00|34364|34314|34365.4|34315.4|34367.9|34317.9|34363.3|34313.3|96
1753071900000|2025-07-21 04:25:00|34365.6|34315.6|34357.6|34307.6|34365.7|34315.7|34357.5|34307.5|87
1753072200000|2025-07-21 04:30:00|34357.5|34307.5|34354.7|34304.7|34358.4|34308.4|34354.7|34304.7|139
1753072500000|2025-07-21 04:35:00|34354.6|34304.6|34355.3|34305.3|34361.9|34311.9|34354.6|34300.8|142
1753072800000|2025-07-21 04:40:00|34355.2|34305.2|34353.7|34303.7|34358.2|34308.2|34351.8|34301.8|137
1753073100000|2025-07-21 04:45:00|34353.8|34303.8|34354.5|34304.5|34358.5|34308.5|34352.2|34302.2|132
1753073400000|2025-07-21 04:50:00|34354.2|34304.2|34348.4|34298.4|34354.5|34304.5|34346.7|34296.7|176
1753073700000|2025-07-21 04:55:00|34348.3|34298.3|34348.3|34298.3|34350.9|34300.9|34346.3|34296.3|220
1753074000000|2025-07-21 05:00:00|34348.2|34298.2|34344.7|34294.7|34353.4|34303.4|34342.2|34292.2|247
1753074300000|2025-07-21 05:05:00|34344.9|34294.9|34342.4|34292.4|34346|34296|34340.8|34290.8|208
1753074600000|2025-07-21 05:10:00|34342|34292|34346.8|34296.8|34350.8|34300.8|34341.9|34291.9|222
1753074900000|2025-07-21 05:15:00|34346.9|34296.9|34343.3|34293.3|34346.9|34296.9|34339.6|34289.6|189
1753075200000|2025-07-21 05:20:00|34343.6|34293.6|34343|34293|34350.8|34300.8|34342.9|34292.9|226
1753075500000|2025-07-21 05:25:00|34343.1|34293.1|34342.4|34292.4|34344.8|34294.8|34339.7|34289.7|263
1753075800000|2025-07-21 05:30:00|34342.3|34292.3|34334.6|34284.6|34342.6|34292.6|34334.2|34284.2|327
1753076100000|2025-07-21 05:35:00|34334.7|34284.7|34339|34289|34340.8|34290.8|34330.1|34280.1|286
1753076400000|2025-07-21 05:40:00|34339.1|34289.1|34341.1|34291.1|34347.5|34297.5|34337.9|34287.9|345
1753076700000|2025-07-21 05:45:00|34341.2|34291.2|34337.6|34287.6|34342.3|34292.3|34332.2|34282.2|226
1753077000000|2025-07-21 05:50:00|34337.8|34287.8|34335.8|34285.8|34338.7|34288.7|34333|34283|284
1753077300000|2025-07-21 05:55:00|34335.7|34285.7|34336.6|34286.6|34337.7|34287.7|34333.8|34283.8|284
1753077600000|2025-07-21 06:00:00|34336.8|34286.8|34339.3|34289.3|34347.5|34308|34325.6|34281|586
1753077900000|2025-07-21 06:05:00|34339.4|34289.4|34325.1|34275.1|34344|34294|34324.3|34274.3|406
1753078200000|2025-07-21 06:10:00|34324.9|34274.9|34308.1|34288.1|34333.4|34299|34304.9|34272.8|373
1753078500000|2025-07-21 06:15:00|34310.1|34290.1|34320.6|34300.6|34322|34301.4|34302.9|34271.7|305
1753078800000|2025-07-21 06:20:00|34320.7|34300.7|34304|34284|34325.6|34305.6|34304|34284|292
1753079100000|2025-07-21 06:25:00|34302.5|34282.5|34294.1|34274.1|34303.3|34283.3|34287.1|34267.1|351
1753079400000|2025-07-21 06:30:00|34294|34274|34281.9|34261.9|34295|34275|34277|34257|387
1753079700000|2025-07-21 06:35:00|34281.7|34261.7|34277.8|34257.8|34285.8|34265.8|34277.7|34257.7|265
1753080000000|2025-07-21 06:40:00|34277.9|34257.9|34274.2|34254.2|34284.7|34264.7|34272.5|34252.5|312
1753080300000|2025-07-21 06:45:00|34274.1|34254.1|34270.9|34250.9|34277.7|34257.7|34268.7|34248.7|275
1753080600000|2025-07-21 06:50:00|34271.4|34251.4|34279.5|34259.5|34282.5|34262.5|34268.6|34248.6|256
1753080900000|2025-07-21 06:55:00|34279.6|34259.6|34285.5|34265.5|34298|34278|34279.6|34259.6|366
1753081200000|2025-07-21 07:00:00|34286.1|34266.1|34274.4|34254.4|34298|34278|34264.9|34244.9|471
1753081500000|2025-07-21 07:05:00|34276.9|34256.9|34276.5|34256.5|34282.4|34262.4|34270.7|34250.7|343
1753081800000|2025-07-21 07:10:00|34275.7|34255.7|34305|34285|34305|34285|34275.7|34255.7|304
1753082100000|2025-07-21 07:15:00|34305.2|34285.2|34309.3|34289.3|34320.5|34295.7|34303.5|34270.2|267
1753082400000|2025-07-21 07:20:00|34308.8|34288.8|34300.9|34280.9|34310.1|34290.1|34300.7|34280.7|294
1753082700000|2025-07-21 07:25:00|34300.8|34280.8|34297.1|34277.1|34314.7|34281.4|34288.6|34261.4|319
1753083000000|2025-07-21 07:30:00|34297|34277|34309.1|34289.1|34314.3|34294.3|34296.5|34276.5|338
1753083300000|2025-07-21 07:35:00|34309.2|34289.2|34307.6|34287.6|34312.5|34292.5|34303.2|34283.2|269
1753083600000|2025-07-21 07:40:00|34307.7|34287.7|34302.8|34282.8|34311.3|34291.3|34289.2|34269.2|336
1753083900000|2025-07-21 07:45:00|34302.6|34282.6|34303.2|34283.2|34308.3|34288.3|34301.1|34281.1|187
1753084200000|2025-07-21 07:50:00|34303.5|34283.5|34302.5|34282.5|34314.7|34294.7|34302.5|34282.5|271
1753084500000|2025-07-21 07:55:00|34302.4|34282.4|34282.6|34262.6|34302.4|34282.4|34282.6|34262.6|403
1753084800000|2025-07-21 08:00:00|34281.4|34261.4|34295.6|34275.6|34298.2|34278.2|34278.9|34246.5|338
1753085100000|2025-07-21 08:05:00|34295.5|34275.5|34285.4|34265.4|34295.8|34275.8|34281.5|34261.5|262
1753085400000|2025-07-21 08:10:00|34285.3|34265.3|34295.3|34275.3|34296.5|34276.5|34285.3|34265.3|270
1753085700000|2025-07-21 08:15:00|34295.2|34275.2|34310.7|34290.7|34316.7|34296.7|34295.2|34275.2|250
1753086000000|2025-07-21 08:20:00|34311.2|34291.2|34306.8|34286.8|34311.7|34291.7|34303.3|34283.3|263
1753086300000|2025-07-21 08:25:00|34307|34287|34313.3|34293.3|34313.3|34293.3|34303.9|34283.9|223
1753086600000|2025-07-21 08:30:00|34313.2|34293.2|34279.2|34259.2|34314|34294|34274.8|34254.8|364
1753086900000|2025-07-21 08:35:00|34279.4|34259.4|34276.5|34256.5|34280.4|34260.4|34263.5|34243.5|413
1753087200000|2025-07-21 08:40:00|34276.3|34256.3|34276.8|34256.8|34281.8|34261.8|34271.3|34251.3|267
1753087500000|2025-07-21 08:45:00|34276.7|34256.7|34280.4|34260.4|34293.1|34273.1|34272.3|34252.3|367
1753087800000|2025-07-21 08:50:00|34280.5|34260.5|34296.5|34276.5|34301.2|34281.2|34257.2|34237.2|417
1753088100000|2025-07-21 08:55:00|34294.3|34274.3|34288.4|34268.4|34299.5|34279.5|34286.7|34266.7|446
1753088400000|2025-07-21 09:00:00|34288.3|34268.3|34283.4|34263.4|34290.9|34270.9|34281.1|34261.1|255
1753088700000|2025-07-21 09:05:00|34284.1|34264.1|34279.8|34259.8|34286|34266|34276.4|34256.4|270
1753089000000|2025-07-21 09:10:00|34279.7|34259.7|34289.5|34269.5|34289.6|34269.6|34276.2|34256.2|264
1753089300000|2025-07-21 09:15:00|34289.4|34269.4|34282.8|34262.8|34290.8|34270.8|34281.3|34261.3|231
1753089600000|2025-07-21 09:20:00|34283|34263|34289|34269|34294.4|34274.4|34283|34263|290
1753089900000|2025-07-21 09:25:00|34289.2|34269.2|34284.2|34264.2|34289.3|34269.3|34284.2|34264.2|299
1753090200000|2025-07-21 09:30:00|34284.3|34264.3|34294.8|34274.8|34300|34280|34281.8|34261.8|252
1753090500000|2025-07-21 09:35:00|34295|34275|34292.3|34272.3|34299.9|34279.9|34289|34269|247
1753090800000|2025-07-21 09:40:00|34291.8|34271.8|34274.1|34254.1|34291.8|34271.8|34271.4|34251.4|305
1753091100000|2025-07-21 09:45:00|34274.9|34254.9|34283.6|34263.6|34284.3|34264.3|34267.6|34247.6|259
1753091400000|2025-07-21 09:50:00|34283.5|34263.5|34279|34259|34285.4|34265.4|34278.5|34258.5|199
1753091700000|2025-07-21 09:55:00|34278.9|34258.9|34280.4|34260.4|34283.5|34263.5|34276.3|34256.3|295
1753092000000|2025-07-21 10:00:00|34278|34258|34280.5|34260.5|34287|34267|34277.4|34257.4|290
1753092300000|2025-07-21 10:05:00|34280.6|34260.6|34289.8|34269.8|34291.5|34271.5|34276.8|34256.8|289
1753092600000|2025-07-21 10:10:00|34289.7|34269.7|34295.4|34275.4|34296.8|34276.8|34283.8|34263.8|314
1753092900000|2025-07-21 10:15:00|34295.3|34275.3|34296.2|34276.2|34301.3|34281.3|34293.2|34273.2|304
1753093200000|2025-07-21 10:20:00|34295.7|34275.7|34288|34268|34295.7|34275.7|34286|34266|257
1753093500000|2025-07-21 10:25:00|34287.4|34267.4|34281.2|34261.2|34287.5|34267.5|34280.3|34260.3|248
1753093800000|2025-07-21 10:30:00|34281|34261|34287.6|34267.6|34289.4|34269.4|34278.9|34258.9|285
1753094100000|2025-07-21 10:35:00|34287.8|34267.8|34288.5|34268.5|34289.5|34269.5|34285.1|34265.1|191
1753094400000|2025-07-21 10:40:00|34288.9|34268.9|34281.9|34261.9|34290.2|34270.2|34281.9|34261.9|204
1753094700000|2025-07-21 10:45:00|34279.8|34259.8|34272.5|34252.5|34279.9|34259.9|34271.2|34251.2|272
1753095000000|2025-07-21 10:50:00|34272.3|34252.3|34271.6|34251.6|34273.1|34253.1|34268.3|34248.3|266
1753095300000|2025-07-21 10:55:00|34271.7|34251.7|34262.9|34242.9|34273.3|34253.3|34262.9|34242.9|359
1753095600000|2025-07-21 11:00:00|34263.4|34243.4|34248.7|34228.7|34267.8|34247.8|34246.3|34226.3|337
1753095900000|2025-07-21 11:05:00|34248.5|34228.5|34237.5|34217.5|34250|34230|34235.7|34215.7|289
1753096200000|2025-07-21 11:10:00|34237.7|34217.7|34227.4|34207.4|34238.2|34218.2|34225.6|34205.6|301
1753096500000|2025-07-21 11:15:00|34227.9|34207.9|34234.8|34214.8|34238.3|34218.3|34223.6|34203.6|264
1753096800000|2025-07-21 11:20:00|34234|34214|34222.9|34202.9|34234.8|34214.8|34220.3|34200.3|384
1753097100000|2025-07-21 11:25:00|34222.8|34202.8|34225|34205|34232.9|34212.9|34218.2|34198.2|344
1753097400000|2025-07-21 11:30:00|34224.9|34204.9|34225.8|34205.8|34234|34214|34224.6|34204.6|242
1753097700000|2025-07-21 11:35:00|34226|34206|34218.5|34198.5|34230.2|34210.2|34218.3|34198.3|306
1753098000000|2025-07-21 11:40:00|34218.4|34198.4|34217.4|34197.4|34228.9|34208.9|34216.2|34196.2|310
1753098300000|2025-07-21 11:45:00|34217.3|34197.3|34203.5|34183.5|34217.3|34197.3|34203.2|34183.2|317
1753098600000|2025-07-21 11:50:00|34203.6|34183.6|34212.3|34192.3|34217.1|34197.1|34202.7|34182.7|385
1753098900000|2025-07-21 11:55:00|34212.4|34192.4|34201.8|34181.8|34214.1|34194.1|34195.4|34175.4|449
1753099200000|2025-07-21 12:00:00|34202.4|34182.4|34204.9|34184.9|34208.4|34188.4|34196.7|34176.7|390
1753099500000|2025-07-21 12:05:00|34205.5|34185.5|34203.8|34183.8|34210.4|34190.4|34194.5|34174.5|308
1753099800000|2025-07-21 12:10:00|34203.7|34183.7|34199.6|34179.6|34204|34184|34185.6|34165.6|368
1753100100000|2025-07-21 12:15:00|34199.7|34179.7|34201.1|34181.1|34210.3|34190.3|34199.5|34179.5|307
1753100400000|2025-07-21 12:20:00|34201.2|34181.2|34199.7|34179.7|34205|34185|34197.2|34177.2|374
1753100700000|2025-07-21 12:25:00|34199.8|34179.8|34204.9|34184.9|34205.3|34185.3|34194.7|34174.7|390
1753101000000|2025-07-21 12:30:00|34207.1|34187.1|34204.7|34184.7|34209.2|34189.2|34200.8|34180.8|289
1753101300000|2025-07-21 12:35:00|34204.6|34184.6|34204.5|34184.5|34205.6|34185.6|34197.5|34177.5|284
1753101600000|2025-07-21 12:40:00|34204.3|34184.3|34209.5|34189.5|34212.7|34192.7|34198.9|34178.9|312
1753101900000|2025-07-21 12:45:00|34209.4|34189.4|34215.4|34195.4|34219.3|34199.3|34207|34187|282
1753102200000|2025-07-21 12:50:00|34215.5|34195.5|34211.1|34191.1|34219.2|34199.2|34208.6|34188.6|305
1753102500000|2025-07-21 12:55:00|34211|34191|34207.5|34187.5|34211|34191|34199.2|34179.2|420
1753102800000|2025-07-21 13:00:00|34208.1|34188.1|34217.9|34197.9|34218.6|34198.6|34208.1|34188.1|349
1753103100000|2025-07-21 13:05:00|34218|34198|34226.1|34206.1|34230.2|34210.2|34218|34198|286
1753103400000|2025-07-21 13:10:00|34226|34206|34224|34204|34226|34206|34216.6|34196.6|264
1753103700000|2025-07-21 13:15:00|34223.9|34203.9|34215.7|34195.7|34233.1|34213.1|34214.2|34194.2|278
1753104000000|2025-07-21 13:20:00|34215.8|34195.8|34218.4|34198.4|34221.9|34201.9|34214|34194|215
1753104300000|2025-07-21 13:25:00|34218.7|34198.7|34224.9|34204.9|34229.6|34209.6|34218.7|34198.7|213
1753104600000|2025-07-21 13:30:00|34224.8|34204.8|34220.5|34200.5|34237|34217|34219.5|34199.5|210
1753104900000|2025-07-21 13:35:00|34219.5|34199.5|34234.5|34214.5|34235.9|34215.9|34218.4|34198.4|318
1753105200000|2025-07-21 13:40:00|34234.4|34214.4|34220.6|34200.6|34234.4|34214.4|34220.6|34200.6|249
1753105500000|2025-07-21 13:45:00|34220.7|34200.7|34216.4|34196.4|34225.7|34205.7|34215.4|34195.4|361
1753105800000|2025-07-21 13:50:00|34216.3|34196.3|34215.3|34195.3|34227.5|34207.5|34212.7|34192.7|407
1753106100000|2025-07-21 13:55:00|34215.6|34195.6|34237|34187|34237|34203.9|34213.5|34181.3|371
1753106400000|2025-07-21 14:00:00|34237.2|34187.2|34180|34160|34238.6|34203.5|34177.2|34157.2|462
1753106700000|2025-07-21 14:05:00|34180.1|34160.1|34174.9|34154.9|34186.2|34166.2|34162.8|34142.8|430
1753107000000|2025-07-21 14:10:00|34175.2|34155.2|34182|34162|34186.9|34166.9|34171|34151|355
1753107300000|2025-07-21 14:15:00|34181.9|34161.9|34193.2|34173.2|34194.1|34174.1|34169|34149|423
1753107600000|2025-07-21 14:20:00|34193|34173|34188.2|34168.2|34196.7|34176.7|34186|34166|318
1753107900000|2025-07-21 14:25:00|34188.4|34168.4|34178.4|34158.4|34188.5|34168.5|34174.5|34154.5|354
1753108200000|2025-07-21 14:30:00|34178.5|34158.5|34154.7|34134.7|34180.1|34160.1|34148.1|34128.1|453
1753108500000|2025-07-21 14:35:00|34154.6|34134.6|34138.3|34118.3|34162|34142|34131.2|34111.2|402
1753108800000|2025-07-21 14:40:00|34138.7|34118.7|34135.2|34115.2|34146.7|34126.7|34131|34111|347
1753109100000|2025-07-21 14:45:00|34135.4|34115.4|34137.9|34117.9|34148.7|34128.7|34133.8|34113.8|337
1753109400000|2025-07-21 14:50:00|34137.5|34117.5|34134.3|34114.3|34146.5|34126.5|34132.3|34112.3|466
1753109700000|2025-07-21 14:55:00|34130|34110|34113.9|34093.9|34132.4|34112.4|34109|34089|612
1753110000000|2025-07-21 15:00:00|34115.7|34095.7|34102.5|34082.5|34122.5|34102.5|34099.7|34079.7|560
1753110300000|2025-07-21 15:05:00|34102.4|34082.4|34103.8|34083.8|34110.9|34090.9|34100.1|34080.1|426
1753110600000|2025-07-21 15:10:00|34103.9|34083.9|34097|34077|34104.8|34084.8|34089.2|34069.2|449
1753110900000|2025-07-21 15:15:00|34098.8|34078.8|34083.5|34063.5|34098.8|34078.8|34080.1|34060.1|503
1753111200000|2025-07-21 15:20:00|34083.4|34063.4|34067.3|34047.3|34083.9|34063.9|34065.5|34045.5|481
1753111500000|2025-07-21 15:25:00|34067.2|34047.2|34080.5|34060.5|34081|34061|34067.2|34047.2|377
1753111800000|2025-07-21 15:30:00|34080.4|34060.4|34086.7|34066.7|34091.4|34071.4|34079.6|34059.6|358
1753112100000|2025-07-21 15:35:00|34086.3|34066.3|34085.4|34065.4|34094.5|34074.5|34083.5|34063.5|297
1753112400000|2025-07-21 15:40:00|34085.3|34065.3|34097.7|34077.7|34100.8|34080.8|34085.2|34065.2|321
1753112700000|2025-07-21 15:45:00|34098.2|34078.2|34102.4|34082.4|34105.5|34085.5|34096.3|34076.3|299
1753113000000|2025-07-21 15:50:00|34102.8|34082.8|34110.7|34090.7|34112.3|34092.3|34099.9|34079.9|308
1753113300000|2025-07-21 15:55:00|34110.8|34090.8|34105.4|34085.4|34115.3|34095.3|34104.1|34084.1|365
1753113600000|2025-07-21 16:00:00|34105.6|34085.6|34112.2|34092.2|34116.3|34096.3|34104.6|34084.6|392
1753113900000|2025-07-21 16:05:00|34112.7|34092.7|34115.9|34095.9|34121|34101|34108.9|34088.9|323
1753114200000|2025-07-21 16:10:00|34115.3|34095.3|34105.7|34085.7|34117.5|34097.5|34097.9|34077.9|418
1753114500000|2025-07-21 16:15:00|34105.8|34085.8|34122.5|34102.5|34126|34106|34104.8|34084.8|384
1753114800000|2025-07-21 16:20:00|34122.6|34102.6|34118.6|34098.6|34126.3|34106.3|34115.7|34095.7|254
1753115100000|2025-07-21 16:25:00|34118.8|34098.8|34116|34096|34123.4|34103.4|34112.1|34092.1|319
1753115400000|2025-07-21 16:30:00|34115.9|34095.9|34113.7|34093.7|34130.7|34098.4|34110.2|34080.1|245
1753115700000|2025-07-21 16:35:00|34113.2|34093.2|34111|34091|34113.2|34093.2|34103.4|34083.4|173
1753116000000|2025-07-21 16:40:00|34114.4|34094.4|34105.7|34085.7|34117.9|34097.9|34102.2|34082.2|180
1753116300000|2025-07-21 16:45:00|34105.6|34085.6|34104|34084|34157|34086|34099.8|34034.5|89
1753116600000|2025-07-21 16:50:00|34105.1|34085.1|34105.8|34085.8|34116.5|34096.5|34098.3|34078.3|111
1753116900000|2025-07-21 16:55:00|34106.3|34086.3|34112.3|34092.3|34128.4|34095.8|34104.9|34076.1|167
1753117200000|2025-07-21 17:00:00|34111.7|34091.7|34127.7|34107.7|34176.5|34108.8|34110.4|34056|156
1753117500000|2025-07-21 17:05:00|34127.8|34107.8|34132.1|34112.1|34134.6|34114.6|34127.8|34107.8|91
1753117800000|2025-07-21 17:10:00|34179|34059|34128.3|34108.3|34180.5|34112.3|34121.3|34059|65
1753118100000|2025-07-21 17:15:00|34127.3|34107.3|34131.4|34111.4|34182|34115.2|34127.3|34060.5|113
1753118400000|2025-07-21 17:20:00|34131.5|34111.5|34140.5|34120.5|34190|34123.1|34130.2|34068.5|68
1753118700000|2025-07-21 17:25:00|34139.4|34119.4|34142.3|34122.3|34160.6|34129.2|34138.9|34108.1|70
1753119000000|2025-07-21 17:30:00|34141.2|34121.2|34147.2|34127.2|34164.6|34132.1|34139.8|34113.9|211
1753119300000|2025-07-21 17:35:00|34194.5|34074.5|34182|34062|34195.5|34128.3|34133.7|34061.5|72
1753119600000|2025-07-21 17:40:00|34181.5|34061.5|34130.9|34110.9|34181.5|34117.8|34129.6|34061.5|57
1753119900000|2025-07-21 17:45:00|34129.9|34109.9|34132.5|34112.5|34149.8|34117|34129.9|34099.8|96
1753120200000|2025-07-21 17:50:00|34133|34113|34135.4|34115.4|34136.7|34116.7|34128.3|34108.3|161
1753120500000|2025-07-21 17:55:00|34135.5|34115.5|34139.9|34119.9|34141.1|34121.1|34131.5|34111.5|245
1753120800000|2025-07-21 18:00:00|34139.8|34119.8|34139.1|34119.1|34190|34121.1|34135.7|34068|255
1753121100000|2025-07-21 18:05:00|34138.1|34118.1|34141.9|34121.9|34143|34123|34135.1|34115.1|46
1753121400000|2025-07-21 18:10:00|34141.8|34121.8|34146.8|34126.8|34149.5|34129.5|34141.1|34121.1|180
1753121700000|2025-07-21 18:15:00|34146.9|34126.9|34133.6|34113.6|34147.5|34127.5|34132.9|34112.9|154
1753122000000|2025-07-21 18:20:00|34133.7|34113.7|34130.6|34110.6|34134.5|34114.5|34129.9|34109.9|117
1753122300000|2025-07-21 18:25:00|34130.7|34110.7|34128.6|34108.6|34183.5|34112.9|34127.1|34061|182
1753122600000|2025-07-21 18:30:00|34128.5|34108.5|34139.7|34119.7|34140.5|34120.5|34128.4|34108.4|160
1753122900000|2025-07-21 18:35:00|34139.6|34119.6|34143|34123|34143.7|34123.7|34136|34116|99
1753123200000|2025-07-21 18:40:00|34143.1|34123.1|34148.1|34128.1|34161.5|34128.2|34142.9|34111.3|169
1753123500000|2025-07-21 18:45:00|34148.2|34128.2|34140.9|34120.9|34152.2|34132.2|34139.2|34119.2|207
1753123800000|2025-07-21 18:50:00|34140.8|34120.8|34133.7|34113.7|34141.4|34121.4|34133.3|34113.3|149
1753124100000|2025-07-21 18:55:00|34133.8|34113.8|34131.4|34111.4|34134.7|34114.7|34129|34109|209
1753124400000|2025-07-21 19:00:00|34131|34111|34137.2|34117.2|34137.2|34117.2|34129.3|34109.3|200
1753124700000|2025-07-21 19:05:00|34137.1|34117.1|34128.5|34108.5|34137.2|34117.2|34125.4|34105.4|185
1753125000000|2025-07-21 19:10:00|34128.4|34108.4|34127.6|34107.6|34130.8|34110.8|34125.8|34105.8|166
1753125300000|2025-07-21 19:15:00|34127.7|34107.7|34134.5|34114.5|34136|34116|34127.2|34107.2|200
1753125600000|2025-07-21 19:20:00|34134.7|34114.7|34140.9|34120.9|34141.2|34121.2|34133.7|34113.7|253
1753125900000|2025-07-21 19:25:00|34140.8|34120.8|34142.6|34122.6|34144.3|34124.3|34139.5|34119.5|286
1753126200000|2025-07-21 19:30:00|34142.5|34122.5|34138.4|34118.4|34144.3|34124.3|34138.1|34118.1|205
1753126500000|2025-07-21 19:35:00|34138.3|34118.3|34132.3|34112.3|34142.2|34122.2|34132.3|34112.3|150
1753126800000|2025-07-21 19:40:00|34132.4|34112.4|34132.1|34112.1|34133|34113|34130.2|34110.2|150
1753127100000|2025-07-21 19:45:00|34132|34112|34131.9|34111.9|34135.6|34115.6|34131.6|34111.6|83
1753127400000|2025-07-21 19:50:00|34131.8|34111.8|34144|34124|34144.8|34124.8|34130.2|34110.2|135
1753127700000|2025-07-21 19:55:00|34144.1|34124.1|34161.4|34111.4|34161.8|34125.4|34139.8|34104.4|177
1753128000000|2025-07-21 20:00:00|34161.8|34111.8|34167|34117|34168.3|34133.3|34146.3|34111.8|253
1753128300000|2025-07-21 20:05:00|34166.9|34116.9|34167.6|34117.6|34168.1|34118.1|34164.1|34114.1|337
1753128600000|2025-07-21 20:10:00|34167.7|34117.7|34169.2|34119.2|34171.2|34121.2|34167.5|34117.5|294
1753128900000|2025-07-21 20:15:00|34169.5|34119.5|34171.1|34121.1|34173.3|34123.3|34168.5|34118.5|257
1753129200000|2025-07-21 20:20:00|34170.4|34120.4|34169.1|34119.1|34172.1|34122.1|34168.9|34118.9|274
1753129500000|2025-07-21 20:25:00|34169.3|34119.3|34169.4|34119.4|34170.7|34120.7|34166.1|34116.1|205
1753129800000|2025-07-21 20:30:00|34169.6|34119.6|34169.2|34119.2|34170.9|34120.9|34168.4|34118.4|230
1753130100000|2025-07-21 20:35:00|34168.7|34118.7|34162|34112|34170.2|34120.2|34161.9|34111.9|253
1753130400000|2025-07-21 20:40:00|34162.6|34112.6|34163.2|34113.2|34164.1|34114.1|34161.7|34111.7|205
1753130700000|2025-07-21 20:45:00|34163.3|34113.3|34159.3|34092.6|34184.3|34114.1|34156.5|34075.6|382
1753131000000|2025-07-21 20:50:00|34158.9|34091.7|34171.1|34096.5|34201.5|34100.9|34158.9|34069.7|405
1753131300000|2025-07-21 20:55:00|34172.7|34095.7|34194.7|34074.7|34195.5|34098.3|34172.5|34062|447
1753131600000|2025-07-21 21:00:00|34195.6|34075.6|34194.5|34074.5|34195.6|34075.6|34194.5|34074.5|4
1753131900000|2025-07-21 21:05:00|34196|34076|34194.9|34074.9|34203|34083|34186.4|34066.4|78
1753132200000|2025-07-21 21:10:00|34195.9|34075.9|34194.8|34074.8|34196.4|34076.4|34194.8|34074.8|57
1753132500000|2025-07-21 21:15:00|34194.6|34074.6|34196|34076|34197.2|34077.2|34194.5|34074.5|87
1753132800000|2025-07-21 21:20:00|34196.2|34076.2|34195.2|34075.2|34207.3|34087.3|34194.5|34074.5|68
1753133100000|2025-07-21 21:25:00|34194.5|34074.5|34194.4|34074.4|34195.2|34075.2|34193.1|34073.1|84
1753133400000|2025-07-21 21:30:00|34194.2|34074.2|34193.8|34073.8|34194.9|34074.9|34193.6|34073.6|74
1753133700000|2025-07-21 21:35:00|34193.9|34073.9|34190.5|34070.5|34193.9|34073.9|34187.9|34067.9|141
1753134000000|2025-07-21 21:40:00|34190.6|34070.6|34189.3|34069.3|34190.8|34070.8|34182.5|34062.5|95
1753134300000|2025-07-21 21:45:00|34190.3|34070.3|34201|34081|34202.7|34082.7|34189.6|34069.6|82
1753134600000|2025-07-21 21:50:00|34200.7|34080.7|34201.9|34081.9|34202.2|34082.2|34194.1|34074.1|93
1753134900000|2025-07-21 21:55:00|34202|34082|34196.9|34076.9|34204.1|34084.1|34191.8|34071.8|120
1753135200000|2025-07-21 22:00:00|34196.7|34076.7|34191.3|34071.3|34198.4|34078.4|34188.5|34068.5|84
1753135500000|2025-07-21 22:05:00|34191.4|34071.4|34192.1|34072.1|34197.2|34077.2|34190|34070|63
1753135800000|2025-07-21 22:10:00|34191.8|34071.8|34192.5|34072.5|34193.3|34082.9|34180.9|34071.2|59
1753136100000|2025-07-21 22:15:00|34192.3|34072.3|34190.6|34070.6|34192.3|34072.3|34189.7|34069.7|76
1753136400000|2025-07-21 22:20:00|34190.7|34070.7|34191.7|34072.4|34191.8|34072.5|34190.1|34070.1|90
1753136700000|2025-07-21 22:25:00|34191.5|34072.6|34190.5|34073.2|34192.3|34073.2|34189|34069.4|92
1753137000000|2025-07-21 22:30:00|34190.9|34072.9|34191.5|34071.5|34192.7|34073.1|34190.7|34070.7|95
1753137300000|2025-07-21 22:35:00|34191.1|34071.1|34189.6|34069.6|34191.7|34073.5|34189|34069|73
1753137600000|2025-07-21 22:40:00|34189.5|34069.5|34190.5|34070.5|34191.7|34072.7|34187.8|34068.5|82
1753137900000|2025-07-21 22:45:00|34191.1|34071.1|34193|34074|34194.4|34074.7|34188.3|34069.8|101
1753138200000|2025-07-21 22:50:00|34193.1|34073.9|34193.1|34073.1|34194.6|34074.6|34190.9|34071|110
1753138500000|2025-07-21 22:55:00|34192.5|34072.5|34189.6|34069.6|34194.2|34074.2|34189.5|34069.5|58
1753138800000|2025-07-21 23:00:00|34189.5|34069.5|34190.5|34070.5|34190.6|34072.8|34188|34069.2|65
1753139100000|2025-07-21 23:05:00|34190.6|34070.6|34184.3|34076.3|34192.1|34076.4|34183.8|34069.7|157
1753139400000|2025-07-21 23:10:00|34184.4|34076.2|34194.8|34074.8|34195.1|34081.6|34184|34070.2|122
1753139700000|2025-07-21 23:15:00|34195.1|34075.1|34185.6|34088|34197.4|34089.9|34184.9|34075.1|215
1753140000000|2025-07-21 23:20:00|34185.5|34088.1|34175.1|34098.6|34196.8|34098.7|34175|34076.1|247
1753140300000|2025-07-21 23:25:00|34185.2|34090.8|34184.5|34094.9|34186.7|34106|34173.3|34090.8|121
1753140600000|2025-07-21 23:30:00|34185.8|34095.8|34172.6|34094.2|34189|34103.4|34172.6|34083.3|108
1753140900000|2025-07-21 23:35:00|34172.7|34094.1|34187.1|34087.9|34188|34101.4|34172.6|34080.1|210
1753141200000|2025-07-21 23:40:00|34186.9|34088.1|34174.4|34097.6|34186.9|34102.5|34174|34087.7|136
1753141500000|2025-07-21 23:45:00|34174.7|34097.5|34174.5|34086|34185.3|34098.4|34167.6|34082.2|178
1753141800000|2025-07-21 23:50:00|34174.4|34086.1|34164.2|34090.9|34180|34091|34164.2|34075.2|201
1753142100000|2025-07-21 23:55:00|34164.1|34091|34164.5|34090.9|34168.4|34094.5|34160.9|34086.1|224
1753142400000|2025-07-22 00:00:00|34166.7|34091|34167.3|34117.3|34172.7|34120.4|34158.5|34086.8|389
1753142700000|2025-07-22 00:05:00|34167.1|34117.1|34176.3|34126.3|34177.2|34127.2|34166.8|34116.8|188
1753143000000|2025-07-22 00:10:00|34176.1|34126.1|34184.9|34134.9|34185.2|34135.2|34174.3|34124.3|235
1753143300000|2025-07-22 00:15:00|34185|34135|34183.4|34133.4|34185.8|34135.8|34178.3|34128.3|222
1753143600000|2025-07-22 00:20:00|34183.5|34133.5|34182.6|34132.6|34187.3|34137.3|34181.6|34131.6|212
1753143900000|2025-07-22 00:25:00|34182.5|34132.5|34171.6|34121.6|34182.6|34132.6|34170.2|34120.2|285
1753144200000|2025-07-22 00:30:00|34171.3|34121.3|34170.5|34120.5|34174.8|34124.8|34166.1|34116.1|257
1753144500000|2025-07-22 00:35:00|34170.4|34120.4|34164.2|34114.2|34170.6|34120.6|34163.2|34113.2|284
1753144800000|2025-07-22 00:40:00|34164.1|34114.1|34159.7|34109.7|34169.1|34119.1|34157.4|34107.4|270
1753145100000|2025-07-22 00:45:00|34159.8|34109.8|34164.4|34114.4|34165|34115|34159.2|34109.2|335
1753145400000|2025-07-22 00:50:00|34164.5|34114.5|34176.8|34126.8|34179.1|34129.1|34161.2|34111.2|462
1753145700000|2025-07-22 00:55:00|34177.9|34127.9|34174.1|34124.1|34178|34128|34167.5|34117.5|271
1753146000000|2025-07-22 01:00:00|34173.9|34123.9|34174|34124|34177.2|34127.2|34167.6|34117.6|264
1753146300000|2025-07-22 01:05:00|34174.1|34124.1|34171.7|34121.7|34178.8|34128.8|34171.1|34121.1|256
1753146600000|2025-07-22 01:10:00|34172.9|34122.9|34172.2|34122.2|34174.1|34124.1|34169|34119|158
1753146900000|2025-07-22 01:15:00|34172.3|34122.3|34174.7|34124.7|34180.1|34130.1|34168.2|34118.2|190
1753147200000|2025-07-22 01:20:00|34172.9|34122.9|34181|34131|34181.1|34131.1|34169.7|34119.7|193
1753147500000|2025-07-22 01:25:00|34181.1|34131.1|34178.8|34128.8|34182.3|34132.3|34176|34126|114
1753147800000|2025-07-22 01:30:00|34179.1|34129.1|34177.1|34127.1|34179.1|34129.1|34168.4|34118.4|224
1753148100000|2025-07-22 01:35:00|34177.2|34127.2|34186.8|34136.8|34189.6|34139.6|34174|34124|254
1753148400000|2025-07-22 01:40:00|34187.8|34137.8|34187.9|34137.9|34191.5|34141.5|34184.5|34134.5|328
1753148700000|2025-07-22 01:45:00|34188|34138|34178.7|34128.7|34189.2|34139.2|34176.9|34126.9|267
1753149000000|2025-07-22 01:50:00|34177.6|34127.6|34182.2|34132.2|34184.3|34134.3|34173.9|34123.9|367
1753149300000|2025-07-22 01:55:00|34182|34132|34173.4|34123.4|34183.3|34133.3|34171.2|34121.2|345
1753149600000|2025-07-22 02:00:00|34173.3|34123.3|34168|34118|34174.2|34124.2|34165.1|34115.1|276
1753149900000|2025-07-22 02:05:00|34167.9|34117.9|34166.5|34116.5|34172.6|34122.6|34165.6|34115.6|292
1753150200000|2025-07-22 02:10:00|34166.4|34116.4|34154.2|34104.2|34166.4|34116.4|34154.2|34104.2|247
1753150500000|2025-07-22 02:15:00|34154.3|34104.3|34154|34104|34156.7|34106.7|34152.4|34102.4|204
1753150800000|2025-07-22 02:20:00|34154.1|34104.1|34153.4|34103.4|34156.7|34106.7|34151.7|34101.7|217
1753151100000|2025-07-22 02:25:00|34153.5|34103.5|34165.1|34115.1|34166.2|34116.2|34151.9|34101.9|161
1753151400000|2025-07-22 02:30:00|34163.6|34113.6|34168.6|34118.6|34169.7|34119.7|34163.6|34113.6|120
1753151700000|2025-07-22 02:35:00|34166.3|34116.3|34168.7|34118.7|34171.9|34121.9|34165.7|34115.7|136
1753152000000|2025-07-22 02:40:00|34168.6|34118.6|34167.6|34117.6|34173.1|34123.1|34167|34117|142
1753152300000|2025-07-22 02:45:00|34167.5|34117.5|34164.3|34114.3|34169.4|34119.4|34163|34113|131
1753152600000|2025-07-22 02:50:00|34164.2|34114.2|34163.4|34113.4|34164.8|34114.8|34161.1|34111.1|114
1753152900000|2025-07-22 02:55:00|34163.5|34113.5|34167.4|34117.4|34169.4|34119.4|34163.4|34113.4|152
1753153200000|2025-07-22 03:00:00|34167.5|34117.5|34173|34123|34173.4|34123.4|34165.1|34115.1|192
1753153500000|2025-07-22 03:05:00|34172.9|34122.9|34177.4|34127.4|34179.2|34129.2|34171.6|34121.6|170
1753153800000|2025-07-22 03:10:00|34177.5|34127.5|34179.6|34129.6|34183.1|34133.1|34175.6|34125.6|136
1753154100000|2025-07-22 03:15:00|34179.5|34129.5|34175.7|34125.7|34181.3|34131.3|34172.6|34122.6|165
1753154400000|2025-07-22 03:20:00|34175.8|34125.8|34178.2|34128.2|34179.3|34129.3|34175.2|34125.2|175
1753154700000|2025-07-22 03:25:00|34177.3|34127.3|34172.5|34122.5|34179.1|34129.1|34172|34122|205
1753155000000|2025-07-22 03:30:00|34172.4|34122.4|34176.6|34126.6|34179.8|34129.8|34171.2|34121.2|169
1753155300000|2025-07-22 03:35:00|34176.4|34126.4|34171.7|34121.7|34178.9|34128.9|34171.7|34121.7|159
1753155600000|2025-07-22 03:40:00|34171.6|34121.6|34170.5|34120.5|34174.8|34124.8|34169.4|34119.4|172
1753155900000|2025-07-22 03:45:00|34169.6|34119.6|34173.4|34123.4|34173.7|34123.7|34167.6|34117.6|179
1753156200000|2025-07-22 03:50:00|34173.3|34123.3|34175.4|34125.4|34175.8|34125.8|34169.2|34119.2|178
1753156500000|2025-07-22 03:55:00|34174.2|34124.2|34176.3|34126.3|34181.2|34131.2|34174.2|34124.2|206
1753156800000|2025-07-22 04:00:00|34176.2|34126.2|34178.1|34128.1|34180|34130|34173.5|34123.5|146
1753157100000|2025-07-22 04:05:00|34178.3|34128.3|34174.3|34124.3|34180.7|34130.7|34172.9|34122.9|142
1753157400000|2025-07-22 04:10:00|34174.4|34124.4|34173.8|34123.8|34177.2|34127.2|34171.8|34121.8|141
1753157700000|2025-07-22 04:15:00|34173.7|34123.7|34164.9|34114.9|34174.6|34124.6|34164.3|34114.3|169
1753158000000|2025-07-22 04:20:00|34163.9|34113.9|34160.7|34110.7|34166.4|34116.4|34159.5|34109.5|163
1753158300000|2025-07-22 04:25:00|34160.6|34110.6|34159.9|34109.9|34162.6|34112.6|34158.2|34108.2|196
1753158600000|2025-07-22 04:30:00|34160.2|34110.2|34159.4|34109.4|34161.4|34111.4|34156.7|34106.7|186
1753158900000|2025-07-22 04:35:00|34159.5|34109.5|34169|34119|34169|34119|34159.4|34109.4|145
1753159200000|2025-07-22 04:40:00|34168.9|34118.9|34164.7|34114.7|34171.2|34121.2|34163.7|34113.7|186
1753159500000|2025-07-22 04:45:00|34164.6|34114.6|34156.3|34106.3|34164.7|34114.7|34155.8|34105.8|190
1753159800000|2025-07-22 04:50:00|34155.5|34105.5|34164.7|34114.7|34165.8|34115.8|34155.2|34105.2|200
1753160100000|2025-07-22 04:55:00|34164.6|34114.6|34173.8|34123.8|34173.9|34123.9|34163.3|34113.3|233
1753160400000|2025-07-22 05:00:00|34173.6|34123.6|34164.2|34114.2|34174.5|34124.5|34161.8|34111.8|239
1753160700000|2025-07-22 05:05:00|34164.3|34114.3|34165.2|34115.2|34167.4|34117.4|34161.5|34111.5|190
1753161000000|2025-07-22 05:10:00|34165.3|34115.3|34172.3|34122.3|34173.6|34123.6|34165|34115|224
1753161300000|2025-07-22 05:15:00|34172.4|34122.4|34176.4|34126.4|34179.3|34129.3|34172.4|34122.4|240
1753161600000|2025-07-22 05:20:00|34176.3|34126.3|34178.1|34128.1|34184.6|34134.6|34174.5|34124.5|323
1753161900000|2025-07-22 05:25:00|34177.9|34127.9|34174|34124|34177.9|34127.9|34170.6|34120.6|191
1753162200000|2025-07-22 05:30:00|34174.1|34124.1|34179.8|34129.8|34181.6|34141.2|34157.4|34122.3|400
1753162500000|2025-07-22 05:35:00|34179.7|34129.7|34177.9|34127.9|34183.5|34133.5|34173.1|34123.1|519
1753162800000|2025-07-22 05:40:00|34176.9|34126.9|34182.6|34132.6|34183.7|34133.7|34172.1|34122.1|603
1753163100000|2025-07-22 05:45:00|34182.7|34132.7|34188.9|34138.9|34193.5|34143.5|34181.2|34131.2|486
1753163400000|2025-07-22 05:50:00|34186.8|34136.8|34192.3|34142.3|34196.6|34146.6|34184.5|34134.5|532
1753163700000|2025-07-22 05:55:00|34192|34142|34187.6|34137.6|34193.3|34143.3|34178.6|34128.6|478
1753164000000|2025-07-22 06:00:00|34186.6|34136.6|34171.6|34151.6|34192.6|34162.8|34170|34131.5|325
1753164300000|2025-07-22 06:05:00|34172|34152|34169.7|34149.7|34174.7|34154.7|34162.2|34142.2|273
1753164600000|2025-07-22 06:10:00|34169.8|34149.8|34153.6|34133.6|34171.6|34151.6|34149.9|34129.9|315
1753164900000|2025-07-22 06:15:00|34153.5|34133.5|34153.1|34133.1|34156.3|34136.3|34145.6|34125.6|380
1753165200000|2025-07-22 06:20:00|34153.4|34133.4|34159.6|34139.6|34171.6|34143.3|34147.2|34118.4|507
1753165500000|2025-07-22 06:25:00|34159.8|34139.8|34179.3|34159.3|34179.3|34159.3|34153.1|34119.3|386
1753165800000|2025-07-22 06:30:00|34180.7|34160.7|34158.7|34138.7|34184.8|34164.8|34157.1|34137.1|343
1753166100000|2025-07-22 06:35:00|34158.2|34138.2|34163|34143|34173.2|34147|34151.3|34118.6|450
1753166400000|2025-07-22 06:40:00|34162.5|34142.5|34173.1|34153.1|34175.4|34155.4|34160.3|34140.3|299
1753166700000|2025-07-22 06:45:00|34173|34153|34162.5|34142.5|34173.9|34153.9|34161.8|34141.8|319
1753167000000|2025-07-22 06:50:00|34161.6|34141.6|34174.1|34154.1|34174.1|34154.1|34161|34141|239
1753167300000|2025-07-22 06:55:00|34174.2|34154.2|34165.7|34145.7|34184.5|34164.5|34160.6|34140.6|521
1753167600000|2025-07-22 07:00:00|34164.5|34144.5|34155.3|34135.3|34165.9|34145.9|34153.1|34133.1|602
1753167900000|2025-07-22 07:05:00|34155.5|34135.5|34173.9|34153.9|34178.6|34158.6|34153.1|34133.1|358
1753168200000|2025-07-22 07:10:00|34174.3|34154.3|34172.5|34152.5|34178.3|34158.3|34166.1|34146.1|476
1753168500000|2025-07-22 07:15:00|34172.8|34152.8|34179|34159|34192.2|34172.2|34168.4|34148.4|466
1753168800000|2025-07-22 07:20:00|34179.1|34159.1|34177|34157|34182|34162|34172.3|34152.3|283
1753169100000|2025-07-22 07:25:00|34177.1|34157.1|34164.4|34144.4|34177.2|34157.2|34162.4|34142.4|378
1753169400000|2025-07-22 07:30:00|34164.5|34144.5|34162.7|34142.7|34166.3|34146.3|34159.8|34139.8|353
1753169700000|2025-07-22 07:35:00|34163|34143|34165|34145|34169.4|34149.4|34156.2|34136.2|455
1753170000000|2025-07-22 07:40:00|34162.6|34142.6|34163.2|34143.2|34172.7|34152.7|34160.9|34140.9|367
1753170300000|2025-07-22 07:45:00|34162.8|34142.8|34168.4|34148.4|34171.1|34151.1|34162.7|34142.7|271
1753170600000|2025-07-22 07:50:00|34167.7|34147.7|34181.6|34161.6|34188.7|34168.7|34165.7|34145.7|378
1753170900000|2025-07-22 07:55:00|34182|34162|34186.9|34166.9|34204.9|34178.5|34175.5|34152.7|575
1753171200000|2025-07-22 08:00:00|34187.3|34167.3|34175.7|34155.7|34205.3|34174.8|34174.6|34154.1|500
1753171500000|2025-07-22 08:05:00|34175.6|34155.6|34176.8|34156.8|34178.5|34158.5|34160.9|34140.9|357
1753171800000|2025-07-22 08:10:00|34176.7|34156.7|34180|34160|34180.8|34160.8|34168.7|34148.7|489
1753172100000|2025-07-22 08:15:00|34180.3|34160.3|34179.5|34159.5|34182|34162|34172.1|34152.1|424
1753172400000|2025-07-22 08:20:00|34178.2|34158.2|34184.3|34164.3|34199.1|34168.9|34177.8|34148.8|296
1753172700000|2025-07-22 08:25:00|34184.2|34164.2|34189.4|34169.4|34211|34177|34180.8|34160.1|289
1753173000000|2025-07-22 08:30:00|34189.1|34169.1|34155.2|34135.2|34191.9|34171.9|34155.2|34135.2|341
1753173300000|2025-07-22 08:35:00|34154.8|34134.8|34128.7|34108.7|34156.8|34136.8|34127.2|34107.2|420
1753173600000|2025-07-22 08:40:00|34128.8|34108.8|34129.6|34109.6|34139.3|34119.3|34127.4|34107.4|343
1753173900000|2025-07-22 08:45:00|34129.7|34109.7|34135|34115|34142.2|34122.2|34128.5|34108.5|345
1753174200000|2025-07-22 08:50:00|34134.6|34114.6|34132.5|34112.5|34139.2|34119.2|34124|34104|281
1753174500000|2025-07-22 08:55:00|34129.6|34109.6|34137.1|34117.1|34139.2|34119.2|34128.6|34108.6|319
1753174800000|2025-07-22 09:00:00|34137.5|34117.5|34132|34112|34140.3|34120.3|34121.8|34101.8|298
1753175100000|2025-07-22 09:05:00|34132.5|34112.5|34132.9|34112.9|34137.5|34117.5|34126.3|34106.3|242
1753175400000|2025-07-22 09:10:00|34133|34113|34130.7|34110.7|34135.3|34115.3|34123.6|34103.6|326
1753175700000|2025-07-22 09:15:00|34131.1|34111.1|34127.7|34107.7|34135.1|34115.1|34125.3|34105.3|267
1753176000000|2025-07-22 09:20:00|34127.6|34107.6|34129.6|34109.6|34130.6|34110.6|34122|34102|394
1753176300000|2025-07-22 09:25:00|34129.7|34109.7|34140.1|34120.1|34141.9|34121.9|34129.6|34109.6|268
1753176600000|2025-07-22 09:30:00|34140.5|34120.5|34153.4|34133.4|34156.9|34136.9|34138.3|34118.3|336
1753176900000|2025-07-22 09:35:00|34153|34133|34153.8|34133.8|34155.5|34135.5|34152.1|34132.1|228
1753177200000|2025-07-22 09:40:00|34154.1|34134.1|34144|34124|34161.6|34141.6|34143.6|34123.6|326
1753177500000|2025-07-22 09:45:00|34144.4|34124.4|34139.1|34119.1|34145.8|34125.8|34134.6|34114.6|210
1753177800000|2025-07-22 09:50:00|34138.4|34118.4|34131.5|34111.5|34140.9|34120.9|34127.9|34107.9|265
1753178100000|2025-07-22 09:55:00|34130.9|34110.9|34127.4|34107.4|34135.1|34115.1|34121.1|34101.1|417
1753178400000|2025-07-22 10:00:00|34127.1|34107.1|34117.7|34097.7|34131.9|34111.9|34115.5|34095.5|378
1753178700000|2025-07-22 10:05:00|34118.8|34098.8|34127.4|34107.4|34128.1|34108.1|34114.9|34094.9|229
1753179000000|2025-07-22 10:10:00|34127.8|34107.8|34118.5|34098.5|34129.3|34109.3|34116.9|34096.9|316
1753179300000|2025-07-22 10:15:00|34118.7|34098.7|34128|34108|34129.2|34109.2|34117|34097|588
1753179600000|2025-07-22 10:20:00|34129|34109|34135.6|34115.6|34139|34119|34127.8|34107.8|386
1753179900000|2025-07-22 10:25:00|34135.2|34115.2|34139.8|34119.8|34149.3|34124.9|34133.2|34098.9|277
1753180200000|2025-07-22 10:30:00|34139.4|34119.4|34161.3|34141.3|34161.7|34141.7|34136.7|34116.7|315
1753180500000|2025-07-22 10:35:00|34160.2|34140.2|34152.5|34132.5|34160.5|34140.5|34142.7|34122.7|452
1753180800000|2025-07-22 10:40:00|34152.6|34132.6|34134.9|34114.9|34153.9|34133.9|34133.8|34113.8|227
1753181100000|2025-07-22 10:45:00|34135|34115|34141.7|34121.7|34141.7|34121.7|34135|34115|247
1753181400000|2025-07-22 10:50:00|34141.1|34121.1|34139|34119|34154.4|34121.8|34133.7|34103.7|234
1753181700000|2025-07-22 10:55:00|34139.1|34119.1|34133.4|34113.4|34149.5|34119.6|34130.4|34097.2|396
1753182000000|2025-07-22 11:00:00|34133.8|34113.8|34129.1|34109.1|34135.3|34115.3|34125.2|34105.2|392
1753182300000|2025-07-22 11:05:00|34128.7|34108.7|34134.4|34114.4|34137.7|34117.7|34126.4|34106.4|345
1753182600000|2025-07-22 11:10:00|34134.8|34114.8|34134.8|34114.8|34136.9|34116.9|34131.4|34111.4|246
1753182900000|2025-07-22 11:15:00|34134.7|34114.7|34134.9|34114.9|34148.4|34117.7|34129.4|34098.4|307
1753183200000|2025-07-22 11:20:00|34135|34115|34136.5|34116.5|34138.2|34118.2|34131|34111|289
1753183500000|2025-07-22 11:25:00|34136.9|34116.9|34150.4|34130.4|34156|34136|34130.5|34110.5|458
1753183800000|2025-07-22 11:30:00|34150.5|34130.5|34147.6|34127.6|34151.8|34131.8|34143.8|34123.8|189
1753184100000|2025-07-22 11:35:00|34147.5|34127.5|34149.1|34129.1|34155|34135|34142.1|34122.1|253
1753184400000|2025-07-22 11:40:00|34149.2|34129.2|34139.6|34119.6|34152.6|34132.6|34138.5|34118.5|376
1753184700000|2025-07-22 11:45:00|34140.3|34120.3|34151.8|34131.8|34153.3|34133.3|34138.4|34118.4|485
1753185000000|2025-07-22 11:50:00|34150.5|34130.5|34151.2|34131.2|34154.2|34134.2|34146|34126|436
1753185300000|2025-07-22 11:55:00|34151.4|34131.4|34149.8|34090.1|34162.8|34131.6|34140.3|34088|650
1753185600000|2025-07-22 12:00:00|34150.3|34089.8|34122.3|34102.3|34150.7|34105.3|34118.3|34083.4|314
1753185900000|2025-07-22 12:05:00|34122|34102|34131.4|34111.4|34131.4|34111.4|34122|34102|290
1753186200000|2025-07-22 12:10:00|34131.8|34111.8|34132.1|34112.1|34137.4|34117.4|34119.4|34099.4|429
1753186500000|2025-07-22 12:15:00|34131.7|34111.7|34154.7|34134.7|34157.4|34137.4|34131.4|34111.4|362
1753186800000|2025-07-22 12:20:00|34154.6|34134.6|34155.2|34135.2|34165.4|34145.4|34149.2|34129.2|334
1753187100000|2025-07-22 12:25:00|34155.3|34135.3|34160.3|34140.3|34176.2|34142.7|34150.6|34125.6|306
1753187400000|2025-07-22 12:30:00|34159.9|34139.9|34173.6|34153.6|34174.7|34154.7|34156.5|34136.5|532
1753187700000|2025-07-22 12:35:00|34173.5|34153.5|34168|34148|34176.7|34156.7|34161.9|34141.9|466
1753188000000|2025-07-22 12:40:00|34167.9|34147.9|34167.3|34147.3|34173|34153|34164.1|34144.1|692
1753188300000|2025-07-22 12:45:00|34167.8|34147.8|34164.3|34144.3|34179.6|34159.6|34153.9|34133.9|748
1753188600000|2025-07-22 12:50:00|34164.4|34144.4|34157.2|34137.2|34178.1|34158.1|34156.2|34136.2|732
1753188900000|2025-07-22 12:55:00|34157.5|34137.5|34160.2|34140.2|34165.3|34145.3|34147.2|34127.2|703
1753189200000|2025-07-22 13:00:00|34162.6|34142.6|34168.6|34148.6|34175.5|34155.5|34147.4|34127.4|575
1753189500000|2025-07-22 13:05:00|34170.5|34150.5|34184.6|34164.6|34190.6|34170.6|34167.3|34147.3|404
1753189800000|2025-07-22 13:10:00|34185.1|34165.1|34181.5|34161.5|34201.5|34181.5|34179.7|34159.7|367
1753190100000|2025-07-22 13:15:00|34182.1|34162.1|34182.9|34162.9|34190.7|34170.7|34167.4|34147.4|328
1753190400000|2025-07-22 13:20:00|34181.7|34161.7|34160.2|34140.2|34181.7|34161.7|34160.2|34140.2|351
1753190700000|2025-07-22 13:25:00|34160.1|34140.1|34153.5|34133.5|34174.5|34142.6|34152.3|34123.2|441
1753191000000|2025-07-22 13:30:00|34154|34134|34152.5|34132.5|34156.9|34136.9|34141.2|34121.2|452
1753191300000|2025-07-22 13:35:00|34152.4|34132.4|34144.1|34124.1|34159|34139|34144.1|34124.1|426
1753191600000|2025-07-22 13:40:00|34143.8|34123.8|34114.7|34094.7|34144.3|34124.3|34106.5|34086.5|480
1753191900000|2025-07-22 13:45:00|34114.4|34094.4|34120.4|34100.4|34130.5|34110.5|34112.2|34092.2|427
1753192200000|2025-07-22 13:50:00|34119.9|34099.9|34101.9|34081.9|34121.9|34101.9|34100.1|34080.1|519
1753192500000|2025-07-22 13:55:00|34101.5|34081.5|34098.1|34078.1|34108.5|34088.5|34097.7|34077.7|624
1753192800000|2025-07-22 14:00:00|34098.6|34078.6|34120.3|34100.3|34123.7|34103.7|34097.6|34077.6|584
1753193100000|2025-07-22 14:05:00|34120.4|34100.4|34143.3|34123.3|34146.8|34126.8|34117.5|34097.5|515
1753193400000|2025-07-22 14:10:00|34143.5|34123.5|34129.5|34109.5|34145.5|34125.5|34117|34097|543
1753193700000|2025-07-22 14:15:00|34129.6|34109.6|34125.2|34105.2|34130.6|34110.6|34112.3|34092.3|419
1753194000000|2025-07-22 14:20:00|34124.4|34104.4|34121|34101|34124.4|34104.4|34109.2|34089.2|279
1753194300000|2025-07-22 14:25:00|34121.4|34101.4|34119.9|34099.9|34126.7|34106.7|34110.1|34090.1|524
1753194600000|2025-07-22 14:30:00|34119.8|34099.8|34115.8|34095.8|34122.7|34102.7|34106.6|34086.6|478
1753194900000|2025-07-22 14:35:00|34115.4|34095.4|34113.2|34093.2|34116.2|34096.2|34100.9|34080.9|519
1753195200000|2025-07-22 14:40:00|34113.5|34093.5|34092.9|34072.9|34113.6|34093.6|34092.2|34072.2|609
1753195500000|2025-07-22 14:45:00|34092.8|34072.8|34071.7|34051.7|34099.9|34079.9|34066.4|34046.4|670
1753195800000|2025-07-22 14:50:00|34072|34052|34042.6|34022.6|34078.6|34058.6|34041.1|34021.1|757
1753196100000|2025-07-22 14:55:00|34041|34021|34042.6|34022.6|34054.4|34034.4|34028.9|34008.9|844
1753196400000|2025-07-22 15:00:00|34041.9|34021.9|34058|34038|34058.9|34038.9|34041.8|34021.8|679
1753196700000|2025-07-22 15:05:00|34057.5|34037.5|34054.8|34034.8|34067.5|34047.5|34052.2|34032.2|534
1753197000000|2025-07-22 15:10:00|34053.8|34033.8|34015.2|33995.2|34054|34034|34011.6|33991.6|712
1753197300000|2025-07-22 15:15:00|34017.2|33997.2|34023.1|33973.1|34023.1|34000.4|34000.6|33967.3|759
1753197600000|2025-07-22 15:20:00|34022.6|33972.6|34003.9|33983.9|34024.2|33986.2|33997.4|33968.6|806
1753197900000|2025-07-22 15:25:00|34003.6|33983.6|34019.6|33999.6|34020.2|34000.2|34001.1|33981.1|830
1753198200000|2025-07-22 15:30:00|34019|33999|34014.3|33994.3|34025.9|34005.9|34012.3|33992.3|548
1753198500000|2025-07-22 15:35:00|34013.9|33993.9|33994.4|33974.4|34017.6|33997.6|33982|33962|593
1753198800000|2025-07-22 15:40:00|33994|33974|33997.2|33977.2|34004.7|33984.7|33989.5|33969.5|478
1753199100000|2025-07-22 15:45:00|33997.1|33977.1|33996.6|33976.6|34008.2|33988.2|33988.2|33968.2|574
1753199400000|2025-07-22 15:50:00|33996.7|33976.7|33982.1|33962.1|33998.5|33978.5|33981.9|33961.9|519
1753199700000|2025-07-22 15:55:00|33982.7|33962.7|33970.4|33950.4|33985.7|33965.7|33967.1|33947.1|597
1753200000000|2025-07-22 16:00:00|33970.9|33950.9|33965.8|33945.8|33980.2|33960.2|33962.4|33942.4|618
1753200300000|2025-07-22 16:05:00|33965.4|33945.4|33942.1|33922.1|33967.2|33947.2|33932.5|33912.5|612
1753200600000|2025-07-22 16:10:00|33942|33922|33946.1|33926.1|33950.9|33930.9|33932.5|33912.5|387
1753200900000|2025-07-22 16:15:00|33946|33926|33941.5|33921.5|33947.1|33927.1|33934.3|33914.3|462
1753201200000|2025-07-22 16:20:00|33942.6|33922.6|33944.4|33924.4|33949|33929|33933.2|33913.2|402
1753201500000|2025-07-22 16:25:00|33944.5|33924.5|33934.5|33914.5|33945|33925|33932.6|33912.6|408
1753201800000|2025-07-22 16:30:00|33934|33914|33939.9|33919.9|33940.3|33920.3|33927.8|33907.8|261
1753202100000|2025-07-22 16:35:00|33940.6|33920.6|33947.2|33927.2|33950.3|33930.3|33937.5|33917.5|423
1753202400000|2025-07-22 16:40:00|33947.1|33927.1|33937.1|33917.1|33966.2|33936.6|33935.5|33915.5|434
1753202700000|2025-07-22 16:45:00|33937|33917|33943.9|33923.9|33952.7|33932.7|33937|33917|254
1753203000000|2025-07-22 16:50:00|33943.8|33923.8|33953.6|33933.6|33955.1|33935.1|33939.8|33919.8|230
1753203300000|2025-07-22 16:55:00|33954.1|33934.1|33946|33926|33962.3|33936|33938|33911.6|333
1753203600000|2025-07-22 17:00:00|33944.8|33924.8|33951.3|33931.3|33955.1|33935.1|33943.2|33923.2|258
1753203900000|2025-07-22 17:05:00|33950.9|33930.9|33955.1|33935.1|33969.8|33937.5|33946.7|33915.5|232
1753204200000|2025-07-22 17:10:00|33955.5|33935.5|33953.8|33933.8|33958|33938|33951.3|33931.3|212
1753204500000|2025-07-22 17:15:00|33953.7|33933.7|33959.4|33939.4|33961.8|33941.8|33949.9|33929.9|203
1753204800000|2025-07-22 17:20:00|33959.3|33939.3|33959.8|33939.8|33961.5|33941.5|33952.2|33932.2|189
1753205100000|2025-07-22 17:25:00|33959.4|33939.4|33968.5|33948.5|33969.5|33949.5|33954.7|33934.7|285
1753205400000|2025-07-22 17:30:00|33968.6|33948.6|33974|33954|33978.7|33958.7|33967.9|33947.9|288
1753205700000|2025-07-22 17:35:00|33973.9|33953.9|33968.9|33948.9|33977.3|33957.3|33968.7|33948.7|143
1753206000000|2025-07-22 17:40:00|33968.8|33948.8|33970|33950|33971.6|33951.6|33964.7|33944.7|219
1753206300000|2025-07-22 17:45:00|33970.1|33950.1|33968.3|33948.3|33974.1|33954.1|33966.3|33946.3|258
1753206600000|2025-07-22 17:50:00|33968.4|33948.4|33974.8|33954.8|33975.5|33955.5|33964.8|33944.8|210
1753206900000|2025-07-22 17:55:00|33974.5|33954.5|33974.7|33954.7|33977.7|33957.7|33969.8|33949.8|175
1753207200000|2025-07-22 18:00:00|33975|33955|33977.7|33957.7|33980.8|33960.8|33972.3|33952.3|225
1753207500000|2025-07-22 18:05:00|33977.8|33957.8|33980.5|33960.5|33986|33966|33976.4|33956.4|165
1753207800000|2025-07-22 18:10:00|33980.9|33960.9|33982|33962|33985.2|33965.2|33976.7|33956.7|163
1753208100000|2025-07-22 18:15:00|33981.9|33961.9|33976.8|33956.8|33982.2|33962.2|33974.7|33954.7|153
1753208400000|2025-07-22 18:20:00|33977.1|33957.1|33981.3|33961.3|33984.5|33964.5|33977.1|33957.1|181
1753208700000|2025-07-22 18:25:00|33981.2|33961.2|33985.1|33965.1|33986.3|33966.3|33980.6|33960.6|190
1753209000000|2025-07-22 18:30:00|33985|33965|33980.2|33960.2|33986.8|33966.8|33978.8|33958.8|158
1753209300000|2025-07-22 18:35:00|33980|33960|33976.9|33956.9|33982.8|33962.8|33972.3|33952.3|218
1753209600000|2025-07-22 18:40:00|33977.3|33957.3|33971.1|33951.1|33985.9|33958.1|33969.8|33935.6|202
1753209900000|2025-07-22 18:45:00|33971.2|33951.2|33971.4|33951.4|33973.1|33953.1|33968.2|33948.2|107
1753210200000|2025-07-22 18:50:00|33971.3|33951.3|33975.6|33955.6|33978.9|33958.9|33970.6|33950.6|126
1753210500000|2025-07-22 18:55:00|33977.9|33957.9|33969.3|33949.3|33977.9|33957.9|33967.9|33947.9|206
1753210800000|2025-07-22 19:00:00|33969.6|33949.6|33987.1|33937.1|33989.2|33955.7|33969.6|33936.9|189
1753211100000|2025-07-22 19:05:00|33987|33937|33969.5|33949.5|33990.2|33950.5|33968.6|33934.1|123
1753211400000|2025-07-22 19:10:00|33969.6|33949.6|33962.9|33942.9|33979.4|33952|33961.1|33928.9|187
1753211700000|2025-07-22 19:15:00|33963|33943|33959.6|33939.6|33977.9|33944.4|33957.9|33926.4|116
1753212000000|2025-07-22 19:20:00|33960|33940|33961.4|33941.4|33964.3|33944.3|33956.6|33936.6|125
1753212300000|2025-07-22 19:25:00|33962.4|33942.4|33965.3|33945.3|33966.2|33946.2|33959.6|33939.6|150
1753212600000|2025-07-22 19:30:00|33965.6|33945.6|33968.9|33948.9|33970.1|33950.1|33964.6|33944.6|109
1753212900000|2025-07-22 19:35:00|33969.1|33949.1|33970.9|33950.9|33970.9|33950.9|33967.8|33947.8|87
1753213200000|2025-07-22 19:40:00|33971.4|33951.4|33962.7|33942.7|33971.4|33951.4|33960.8|33940.8|183
1753213500000|2025-07-22 19:45:00|33962.8|33942.8|33963.3|33943.3|33965.1|33945.1|33962.5|33942.5|108
1753213800000|2025-07-22 19:50:00|33963.2|33943.2|33960.5|33940.5|33963.9|33943.9|33956.6|33936.6|141
1753214100000|2025-07-22 19:55:00|33960.4|33940.4|33960.7|33940.7|33961.4|33941.4|33956.4|33936.4|192
1753214400000|2025-07-22 20:00:00|33959.2|33939.2|33964.4|33944.4|33964.7|33944.7|33955.4|33935.4|171
1753214700000|2025-07-22 20:05:00|33964.5|33944.5|33986.7|33936.7|33991.7|33952.5|33964.4|33928.1|225
1753215000000|2025-07-22 20:10:00|33986.6|33936.6|33985.2|33935.2|33987.3|33937.3|33980.9|33930.9|287
1753215300000|2025-07-22 20:15:00|33985.3|33935.3|33985|33935|33988.7|33938.7|33983.6|33933.6|193
1753215600000|2025-07-22 20:20:00|33984.9|33934.9|33984.2|33934.2|33988.6|33938.6|33984.1|33934.1|276
1753215900000|2025-07-22 20:25:00|33984.4|33934.4|33983.7|33933.7|33986.5|33936.5|33981.4|33931.4|263
1753216200000|2025-07-22 20:30:00|33983.5|33933.5|33982.7|33932.7|33983.9|33945.3|33965.3|33929|145
1753216500000|2025-07-22 20:35:00|33982.6|33932.6|33982.5|33932.5|33983.2|33945.4|33965.4|33929.9|128
1753216800000|2025-07-22 20:40:00|33982.7|33932.7|33977.1|33927.1|33984.6|33934.6|33976.2|33926.2|218
1753217100000|2025-07-22 20:45:00|33977.2|33927.2|33975.8|33925.8|33977.4|33927.4|33974.1|33924.1|203
1753217400000|2025-07-22 20:50:00|33976|33926|33985.2|33917.9|33998.7|33928.1|33972.8|33901.9|397
1753217700000|2025-07-22 20:55:00|33983.7|33916.5|34004.9|33884.9|34012.5|33918.1|33983.7|33870.3|586
1753218000000|2025-07-22 21:00:00|34005|33885|34005|33885|34005|33885|34005|33885|1
1753218300000|2025-07-22 21:05:00|34005.2|33885.2|34005|33885|34012.8|33892.8|33997|33877|371
1753218600000|2025-07-22 21:10:00|34005.4|33885.4|34004.5|33884.5|34006.4|33886.4|34003.6|33883.6|165
1753218900000|2025-07-22 21:15:00|34004.7|33884.7|34016|33896|34017.3|33897.3|34004.7|33884.7|116
1753219200000|2025-07-22 21:20:00|34015.9|33895.9|34016.4|33896.4|34017.2|33897.2|34015.9|33895.9|43
1753219500000|2025-07-22 21:25:00|34016.3|33896.3|34017.4|33897.4|34017.8|33897.8|34015.9|33895.9|81
1753219800000|2025-07-22 21:30:00|34017.3|33897.3|34017.2|33897.2|34018.3|33898.3|34016.9|33896.9|84
1753220100000|2025-07-22 21:35:00|34017.1|33897.1|34016.6|33896.6|34018.1|33898.1|34015.7|33895.7|89
1753220400000|2025-07-22 21:40:00|34016.9|33896.9|34017.1|33897.1|34017.8|33897.8|34015.9|33895.9|65
1753220700000|2025-07-22 21:45:00|34017|33897|34016.8|33896.8|34017.5|33897.5|34013.6|33893.6|107
1753221000000|2025-07-22 21:50:00|34016.9|33896.9|34017.1|33897.1|34017.2|33897.2|34015.4|33895.4|57
1753221300000|2025-07-22 21:55:00|34017.2|33897.2|34018.7|33898.7|34033.1|33913.1|34014|33894|149
1753221600000|2025-07-22 22:00:00|34018.6|33898.6|34022.5|33902.5|34025.2|33905.2|34013.3|33893.3|91
1753221900000|2025-07-22 22:05:00|34021.8|33901.8|34022.1|33902.1|34023.5|33920|34004.3|33898.5|57
1753222200000|2025-07-22 22:10:00|34021.7|33901.7|34012.9|33916.3|34023.7|33917.5|34007.3|33899.5|97
1753222500000|2025-07-22 22:15:00|34013.3|33916.5|34022.4|33902.4|34024.8|33918.8|34011.7|33901.6|195
1753222800000|2025-07-22 22:20:00|34022.1|33902.1|34006.4|33911.8|34022.1|33913|34006.4|33899.1|166
1753223100000|2025-07-22 22:25:00|34006.2|33912|34006.9|33912|34017.9|33912.9|34005.6|33899.1|84
1753223400000|2025-07-22 22:30:00|34018.5|33912.2|34020.3|33904.9|34024.8|33920.7|34006.8|33899.6|162
1753223700000|2025-07-22 22:35:00|34009.5|33904.6|33997.7|33920.5|34021.5|33921|33997.7|33903.4|201
1753224000000|2025-07-22 22:40:00|33998.2|33920.6|34012.2|33905.6|34012.8|33927|33991.2|33904.7|217
1753224300000|2025-07-22 22:45:00|34013.6|33905.4|34019.8|33899.8|34020.1|33905.5|34012|33897.5|212
1753224600000|2025-07-22 22:50:00|34019.7|33899.7|34018.3|33911.6|34023.1|33917.1|34011.6|33897.7|268
1753224900000|2025-07-22 22:55:00|34018.2|33911.8|34017.7|33909.1|34023.9|33919.8|34004.1|33901.5|226
1753225200000|2025-07-22 23:00:00|34017.4|33908.8|34013.5|33905.1|34024.5|33915.2|34004.4|33899.3|199
1753225500000|2025-07-22 23:05:00|34013.4|33915|34004.6|33918|34014.6|33918.7|34000.7|33905.2|193
1753225800000|2025-07-22 23:10:00|34004.9|33917.7|33997.2|33887.8|34016.6|33920|33995.8|33885.9|362
1753226100000|2025-07-22 23:15:00|33997|33888.7|34008.2|33908.6|34010.4|33923.1|33980.5|33883.1|508
1753226400000|2025-07-22 23:20:00|34008|33908.8|34004.8|33945.3|34020.8|33945.8|33992.1|33908.7|390
1753226700000|2025-07-22 23:25:00|34004.4|33945.8|34023.2|33931.6|34023.4|33950.2|34003.3|33928.3|285
1753227000000|2025-07-22 23:30:00|34023.4|33931.5|34031.3|33937.2|34031.9|33950.6|34008.8|33930.9|275
1753227300000|2025-07-22 23:35:00|34019|33951.3|34022.9|33955.7|34035.5|33959.1|34018.1|33937.5|290
1753227600000|2025-07-22 23:40:00|34034.7|33955.1|34037.3|33939.1|34038.5|33957.8|34021.6|33938|238
1753227900000|2025-07-22 23:45:00|34036.9|33939.5|34031.2|33955.7|34043.1|33958.3|34022.7|33939.3|251
1753228200000|2025-07-22 23:50:00|34030|33956.3|34037.8|33948|34044.1|33963.5|34020|33942.5|322
1753228500000|2025-07-22 23:55:00|34037.7|33947.6|34024.4|33960.3|34041.2|33963.9|34021|33943.7|350
1753228800000|2025-07-23 00:00:00|34025|33959.8|34017.4|33967.4|34037|33973.8|34014.4|33944.5|448
1753229100000|2025-07-23 00:05:00|34017.5|33967.5|34029.6|33979.6|34035.3|33985.3|34017.1|33967.1|354
1753229400000|2025-07-23 00:10:00|34029.7|33979.7|34030|33980|34037.1|33987.1|34027.1|33977.1|333
1753229700000|2025-07-23 00:15:00|34029.9|33979.9|34022.4|33972.4|34032.8|33982.8|34010.3|33950|492
1753230000000|2025-07-23 00:20:00|34022.3|33972.3|34015.6|33965.6|34022.6|33972.6|34012.7|33962.7|429
1753230300000|2025-07-23 00:25:00|34015.4|33965.4|34010.8|33960.8|34021|33971|34006.6|33953.8|546
1753230600000|2025-07-23 00:30:00|34010.5|33958.6|34022.7|33971.5|34024.5|33974.5|34006.1|33954.4|709
1753230900000|2025-07-23 00:35:00|34021.7|33971.7|34014.2|33964.2|34030.2|33980.2|34011.7|33961.7|474
1753231200000|2025-07-23 00:40:00|34014.1|33964.1|34019.6|33967.7|34022.2|33972.2|34012.5|33962.5|527
1753231500000|2025-07-23 00:45:00|34017.8|33967.9|34016.4|33966.4|34022.9|33972.9|34013.1|33962|655
1753231800000|2025-07-23 00:50:00|34016.6|33966.2|34007.5|33957.5|34019|33968.7|34001.7|33951.7|508
1753232100000|2025-07-23 00:55:00|34008.1|33958.1|33998.9|33948.9|34015.3|33965.3|33997.3|33947.3|507
1753232400000|2025-07-23 01:00:00|33998.7|33948.7|34022|33972|34022.3|33972.2|33994|33944|569
1753232700000|2025-07-23 01:05:00|34019.8|33969.8|34027.3|33977.3|34033|33983|34013|33963|533
1753233000000|2025-07-23 01:10:00|34025.8|33975.8|34018.1|33968.1|34029.6|33979.6|34016|33966|391
1753233300000|2025-07-23 01:15:00|34018.2|33968.2|34022.9|33972.9|34029.9|33979.9|34017.2|33963.8|314
1753233600000|2025-07-23 01:20:00|34023|33973|34023.3|33973.3|34027.2|33977.2|34015|33965|302
1753233900000|2025-07-23 01:25:00|34023.2|33973.2|34022.8|33972.8|34026|33976|34018.7|33967.8|282
1753234200000|2025-07-23 01:30:00|34023|33973|34022.4|33972.4|34030.9|33980.9|34021.5|33970.8|293
1753234500000|2025-07-23 01:35:00|34022.7|33972.7|34028.9|33978.9|34031.7|33981.7|34013.5|33963.5|272
1753234800000|2025-07-23 01:40:00|34030.1|33980.1|34039.5|33989.5|34046.7|33996.7|34025.9|33974.8|267
1753235100000|2025-07-23 01:45:00|34039.6|33989.6|34041|33991|34049.4|33999.4|34038.9|33988.9|368
1753235400000|2025-07-23 01:50:00|34042.3|33992.3|34025.4|33975.4|34044.2|33994.2|34025.2|33975.2|287
1753235700000|2025-07-23 01:55:00|34026.2|33976.2|34029.8|33979.8|34033.9|33983.9|34022.1|33972.1|294
1753236000000|2025-07-23 02:00:00|34029.9|33979.9|34018.7|33968.7|34029.9|33979.9|34017.2|33967.2|263
1753236300000|2025-07-23 02:05:00|34018.5|33968.5|34025|33975|34028.1|33978.1|34016.6|33966.6|223
1753236600000|2025-07-23 02:10:00|34025.1|33975.1|34023.9|33973.9|34028.5|33978.5|34018.9|33968.5|238
1753236900000|2025-07-23 02:15:00|34024.1|33974.1|34026.6|33976.6|34030.9|33980.9|34015.7|33965.7|346
1753237200000|2025-07-23 02:20:00|34026.5|33976.5|34027.5|33977.5|34038.3|33980.9|34020.8|33967.1|647
1753237500000|2025-07-23 02:25:00|34027.3|33977.3|34032.2|33982.2|34034.9|33984.9|34022.4|33972.4|445
1753237800000|2025-07-23 02:30:00|34032.4|33982.4|34039.9|33989.9|34045.3|33995.3|34029|33979|365
1753238100000|2025-07-23 02:35:00|34039.7|33989.7|34037.2|33987.2|34041.9|33991.9|34029.8|33979.8|288
1753238400000|2025-07-23 02:40:00|34033.8|33983.8|34030.2|33980.2|34036.3|33986.3|34027.4|33977.4|250
1753238700000|2025-07-23 02:45:00|34030.1|33980.1|34035.4|33985.4|34037.9|33987.9|34025.2|33975.2|246
1753239000000|2025-07-23 02:50:00|34035.3|33985.3|34037.6|33987.6|34043.4|33993.4|34035.3|33985.3|207
1753239300000|2025-07-23 02:55:00|34037.4|33987.4|34036.1|33986.1|34041.9|33991.9|34032.6|33982.6|227
1753239600000|2025-07-23 03:00:00|34036|33986|34031.9|33981.9|34039.2|33989.2|34028.9|33978.9|218
1753239900000|2025-07-23 03:05:00|34031.7|33981.7|34032.3|33982.3|34036.3|33986.3|34026.2|33976.2|178
1753240200000|2025-07-23 03:10:00|34032.4|33982.4|34028.9|33978.9|34036.1|33986.1|34026.9|33976.9|176
1753240500000|2025-07-23 03:15:00|34028.8|33978.8|34023.8|33973.8|34029.2|33979.2|34022.6|33972.6|195
1753240800000|2025-07-23 03:20:00|34023.7|33973.7|34019.4|33969.4|34024.5|33974.5|34015.5|33965.5|231
1753241100000|2025-07-23 03:25:00|34018.2|33968.2|34006.7|33956.7|34020.9|33970.9|34003.6|33953.6|197
1753241400000|2025-07-23 03:30:00|34006.6|33956.6|34005.1|33955.1|34009.8|33959.8|33999.6|33945.2|217
1753241700000|2025-07-23 03:35:00|34005.2|33955.2|34004.9|33954.9|34012|33962|34000.9|33948.9|199
1753242000000|2025-07-23 03:40:00|34005|33955|34004.2|33954.2|34006.6|33956.6|33998.2|33946.7|199
1753242300000|2025-07-23 03:45:00|34004.3|33954.3|34010.6|33960.6|34010.7|33960.7|34001.5|33949.5|206
1753242600000|2025-07-23 03:50:00|34009.3|33959.3|34016.9|33966.9|34020.1|33970.1|34007.4|33950.6|228
1753242900000|2025-07-23 03:55:00|34018.7|33968.7|34022.1|33972.1|34027|33977|34018.7|33968.7|234
1753243200000|2025-07-23 04:00:00|34022.2|33972.2|34033.7|33983.7|34034.8|33984.8|34020.1|33970.1|182
1753243500000|2025-07-23 04:05:00|34035.2|33985.2|34030.2|33980.2|34037.6|33987.6|34023.6|33970.7|202
1753243800000|2025-07-23 04:10:00|34028.8|33978.8|34028.2|33978.2|34036.3|33986.3|34025|33968.8|234
1753244100000|2025-07-23 04:15:00|34028.3|33978.3|34028.1|33978.1|34031|33981|34023|33967|132
1753244400000|2025-07-23 04:20:00|34026.5|33976.5|34041.6|33991.6|34043.2|33993.2|34026.5|33972.1|198
1753244700000|2025-07-23 04:25:00|34041.5|33991.5|34030.6|33980.6|34041.5|33991.5|34028.3|33974.7|174
1753245000000|2025-07-23 04:30:00|34030.3|33980.3|34030.4|33980.4|34033.7|33983.7|34023.1|33972.2|160
1753245300000|2025-07-23 04:35:00|34028.9|33978.9|34026.4|33975.9|34033.1|33983.1|34026.4|33975.9|120
1753245600000|2025-07-23 04:40:00|34026.5|33975.7|34028.2|33978.2|34035.4|33985.4|34025.1|33975.1|167
1753245900000|2025-07-23 04:45:00|34028.1|33978.1|34024.1|33974.1|34031.5|33981.5|34019.8|33969.8|179
1753246200000|2025-07-23 04:50:00|34024|33974|34030.1|33980.1|34033.2|33983.2|34019.8|33969.8|194
1753246500000|2025-07-23 04:55:00|34030|33980|34034.1|33984.1|34039.2|33989.2|34029.4|33976.8|199
1753246800000|2025-07-23 05:00:00|34034|33984|34028|33978|34036|33986|34023.7|33973.7|214
1753247100000|2025-07-23 05:05:00|34027.9|33977.9|34031.8|33981.8|34033.3|33983.3|34023.1|33973.1|194
1753247400000|2025-07-23 05:10:00|34032.4|33982.4|34038.1|33988.1|34041.5|33991.5|34027.1|33975.4|198
1753247700000|2025-07-23 05:15:00|34038.2|33988.2|34044.5|33994.5|34048.2|33998.2|34036.4|33982.7|219
1753248000000|2025-07-23 05:20:00|34044.6|33994.6|34037.2|33987.2|34045.4|33995.4|34033|33983|282
1753248300000|2025-07-23 05:25:00|34037.3|33987.3|34034|33984|34040|33990|34029.1|33979.1|180
1753248600000|2025-07-23 05:30:00|34035.6|33985.6|34038.6|33988.6|34040.8|33990.8|34031.4|33981.4|241
1753248900000|2025-07-23 05:35:00|34036.2|33986.2|34054.4|34004.4|34063.3|34013.3|34035.2|33985.2|381
1753249200000|2025-07-23 05:40:00|34054.5|34004.5|34062.1|34012.1|34069.6|34019.6|34047.6|33997.6|250
1753249500000|2025-07-23 05:45:00|34061.9|34011.9|34060|34010|34077.4|34027.4|34059.6|34009.6|340
1753249800000|2025-07-23 05:50:00|34059.6|34009.6|34064.9|34014.9|34070.3|34020.3|34058.2|34008.2|389
1753250100000|2025-07-23 05:55:00|34064.8|34014.8|34057.5|34007.5|34064.8|34014.8|34050.7|34000.7|512
1753250400000|2025-07-23 06:00:00|34057.4|34007.4|34025.2|34005.2|34057.6|34018.8|34020.8|34000.8|437
1753250700000|2025-07-23 06:05:00|34025.4|34005.4|34025.7|34005.7|34030.7|34010.7|34021.4|34001.4|276
1753251000000|2025-07-23 06:10:00|34026.2|34006.2|34040.2|34020.2|34045.6|34025.6|34024.7|34004.7|273
1753251300000|2025-07-23 06:15:00|34039.9|34019.9|34041.9|34021.9|34046.6|34026.6|34032|34012|264
1753251600000|2025-07-23 06:20:00|34042|34022|34043.3|34023.3|34051.1|34031.1|34038.7|34018.7|298
1753251900000|2025-07-23 06:25:00|34043.4|34023.4|34032.4|34012.4|34049.8|34029.4|34029.8|33994.5|315
1753252200000|2025-07-23 06:30:00|34032.7|34012.7|34029.3|34009.3|34039.8|34019.8|34028.3|34008.3|447
1753252500000|2025-07-23 06:35:00|34029.2|34009.2|34045.5|34025.5|34045.7|34025.7|34027.2|34007.2|285
1753252800000|2025-07-23 06:40:00|34045.2|34025.2|34030|34010|34046.3|34026.3|34028.1|34008.1|238
1753253100000|2025-07-23 06:45:00|34030.4|34010.4|34018|33998|34030.9|34010.9|34013|33993|360
1753253400000|2025-07-23 06:50:00|34018.1|33998.1|34017.2|33997.2|34022.4|34002.4|34010.1|33990.1|270
1753253700000|2025-07-23 06:55:00|34017.1|33997.1|33995|33975|34018.3|33998.3|33994.9|33974.9|434
1753254000000|2025-07-23 07:00:00|33995.5|33975.5|34006.6|33986.6|34024|33989.2|33988.9|33967.5|492
1753254300000|2025-07-23 07:05:00|34008.4|33988.4|33996|33976|34019.4|33999.4|33990.7|33970.7|364
1753254600000|2025-07-23 07:10:00|33995.3|33975.3|33987.6|33967.6|34000.9|33980.9|33983.1|33963.1|359
1753254900000|2025-07-23 07:15:00|33988.8|33968.8|33980|33960|33993.2|33973.2|33978|33958|377
1753255200000|2025-07-23 07:20:00|33979.9|33959.9|34015.7|33965.7|34016.5|33975.6|33970.1|33950.1|368
1753255500000|2025-07-23 07:25:00|34015.6|33965.6|33997.1|33977.1|34020.7|34000.7|33994|33965.6|331
1753255800000|2025-07-23 07:30:00|33997.3|33977.3|33988.6|33968.6|34001.1|33981.1|33987.4|33967.4|367
1753256100000|2025-07-23 07:35:00|33988.2|33968.2|34003.9|33983.9|34004.4|33984.4|33987.4|33967.4|394
1753256400000|2025-07-23 07:40:00|34004.3|33984.3|34008.4|33988.4|34009.5|33989.5|34001.3|33981.3|356
1753256700000|2025-07-23 07:45:00|34007.9|33987.9|34022.6|34002.6|34024.2|34004.2|34007.9|33987.9|449
1753257000000|2025-07-23 07:50:00|34022.2|34002.2|34014.1|33994.1|34024.5|34004.5|34011.9|33991.9|336
1753257300000|2025-07-23 07:55:00|34014.2|33994.2|33996.9|33976.9|34014.2|33994.2|33995.6|33975.6|390
1753257600000|2025-07-23 08:00:00|33996.6|33976.6|33992.1|33972.1|34013.7|33993.7|33987.9|33967.9|429
1753257900000|2025-07-23 08:05:00|33991.9|33971.9|33985.4|33965.4|33994.3|33974.3|33982.3|33962.3|315
1753258200000|2025-07-23 08:10:00|33985|33965|33990.2|33970.2|33992.9|33972.9|33978.2|33958.2|267
1753258500000|2025-07-23 08:15:00|33989.9|33969.9|34009|33989|34010.7|33990.7|33989.3|33969.3|323
1753258800000|2025-07-23 08:20:00|34008.6|33988.6|34017.3|33997.3|34020|34000|33994.5|33974.5|415
1753259100000|2025-07-23 08:25:00|34017.8|33997.8|34020.1|34000.1|34026.1|34006.1|34017.8|33997.8|312
1753259400000|2025-07-23 08:30:00|34020|34000|34033.7|34013.7|34035.7|34015.7|34015.2|33995.2|291
1753259700000|2025-07-23 08:35:00|34033.8|34013.8|34041.1|34021.1|34047.6|34027.6|34033.4|34013.4|464
1753260000000|2025-07-23 08:40:00|34040.7|34020.7|34038.6|34018.6|34044.2|34024.2|34033|34013|375
1753260300000|2025-07-23 08:45:00|34037.7|34017.7|34042.2|34022.2|34044.5|34024.5|34035.4|34015.4|309
1753260600000|2025-07-23 08:50:00|34041.1|34021.1|34040.6|34020.6|34041.6|34021.6|34035.5|34015.5|292
1753260900000|2025-07-23 08:55:00|34040.8|34020.8|34035.6|34015.6|34041|34021|34031.4|34011.4|341
1753261200000|2025-07-23 09:00:00|34035.1|34015.1|34035.5|34015.5|34039.3|34019.3|34028.3|34008.3|325
1753261500000|2025-07-23 09:05:00|34035.4|34015.4|34033.8|34013.8|34039.8|34019.8|34031.5|34011.5|257
1753261800000|2025-07-23 09:10:00|34033.7|34013.7|34025.9|34005.9|34038.5|34018.5|34025.9|34005.9|227
1753262100000|2025-07-23 09:15:00|34026.2|34006.2|34021.8|34001.8|34034.1|34014.1|34021.8|34001.8|261
1753262400000|2025-07-23 09:20:00|34022.3|34002.3|34043.2|34023.2|34046|34026|34021.3|34001.3|557
1753262700000|2025-07-23 09:25:00|34043.5|34023.5|34034.7|34014.7|34051.1|34031.1|34033.2|34013.2|321
1753263000000|2025-07-23 09:30:00|34034.6|34014.6|34030.5|34010.5|34034.6|34014.6|34026.4|34006.4|277
1753263300000|2025-07-23 09:35:00|34030.3|34010.3|34027|34007|34035|34015|34026.6|34006.6|207
1753263600000|2025-07-23 09:40:00|34026.9|34006.9|34020.8|34000.8|34035.1|34015.1|34017.8|33997.8|236
1753263900000|2025-07-23 09:45:00|34021|34001|34017.2|33997.2|34027.6|34007.6|34016.3|33996.3|299
1753264200000|2025-07-23 09:50:00|34017.1|33997.1|34021.9|34001.9|34022.9|34002.9|34017.1|33997.1|296
1753264500000|2025-07-23 09:55:00|34021.7|34001.7|34023.3|34003.3|34027|34007|34012.5|33992.5|379
1753264800000|2025-07-23 10:00:00|34023.5|34003.5|34038.1|34018.1|34042.8|34022.8|34023.5|34003.5|359
1753265100000|2025-07-23 10:05:00|34038.2|34018.2|34042.8|34022.8|34044.3|34024.3|34035.3|34015.3|275
1753265400000|2025-07-23 10:10:00|34042.9|34022.9|34045.1|34025.1|34052.1|34032.1|34040.4|34020.4|474
1753265700000|2025-07-23 10:15:00|34044.8|34024.8|34043.2|34023.2|34047.1|34027.1|34036.7|34016.7|306
1753266000000|2025-07-23 10:20:00|34043.1|34023.1|34039.1|34019.1|34044.8|34024.8|34039|34019|237
1753266300000|2025-07-23 10:25:00|34038.5|34018.5|34032.2|34012.2|34038.6|34018.6|34027.6|34007.6|277
1753266600000|2025-07-23 10:30:00|34032.3|34012.3|34034.9|34014.9|34040.4|34020.4|34023.6|34003.6|331
1753266900000|2025-07-23 10:35:00|34035.2|34015.2|34033.5|34013.5|34040.4|34020.4|34033.1|34013.1|217
1753267200000|2025-07-23 10:40:00|34033.1|34013.1|34023.4|34003.4|34033.1|34013.1|34023|34003|193
1753267500000|2025-07-23 10:45:00|34023.5|34003.5|34030.5|34010.5|34034.1|34014.1|34020|34000|209
1753267800000|2025-07-23 10:50:00|34030.6|34010.6|34051.3|34031.3|34058.2|34038.2|34022.8|34002.8|344
1753268100000|2025-07-23 10:55:00|34051|34031|34052.5|34032.5|34064.7|34034.9|34045.9|34012.1|557
1753268400000|2025-07-23 11:00:00|34052.2|34032.2|34047.3|34027.3|34059.7|34039.7|34046.7|34026.7|549
1753268700000|2025-07-23 11:05:00|34047.4|34027.4|34041.3|34021.3|34049.9|34029.9|34037.8|34017.8|475
1753269000000|2025-07-23 11:10:00|34040.9|34020.9|34053|34033|34054.8|34034.8|34035.7|34015.7|431
1753269300000|2025-07-23 11:15:00|34053.4|34033.4|34048|34028|34053.4|34033.4|34039.4|34019.4|285
1753269600000|2025-07-23 11:20:00|34047.5|34027.5|34040.1|34020.1|34053.4|34033.4|34037.9|34017.9|291
1753269900000|2025-07-23 11:25:00|34040.3|34020.3|34043.7|34023.7|34048.8|34028.8|34040.3|34020.3|374
1753270200000|2025-07-23 11:30:00|34043.4|34023.4|34042|34022|34047.6|34027.6|34039|34019|316
1753270500000|2025-07-23 11:35:00|34041.6|34021.6|34027.6|34007.6|34043.7|34023.7|34027.4|33993.3|275
1753270800000|2025-07-23 11:40:00|34028.2|34008.2|34018.7|33998.7|34028.7|34008.7|34012.6|33992.6|374
1753271100000|2025-07-23 11:45:00|34018.8|33998.8|34031.8|34011.8|34033.2|34013.2|34018.7|33998.7|254
1753271400000|2025-07-23 11:50:00|34031.7|34011.7|34033.7|34013.7|34035.8|34015.8|34031|34011|204
1753271700000|2025-07-23 11:55:00|34033.6|34013.6|34039.8|34019.8|34039.9|34019.9|34026.4|34006.4|466
1753272000000|2025-07-23 12:00:00|34040.2|34020.2|34040.7|34020.7|34050.2|34030.2|34034.1|34014.1|440
1753272300000|2025-07-23 12:05:00|34040.6|34020.6|34046.7|34026.7|34047.6|34027.6|34038.9|34018.9|300
1753272600000|2025-07-23 12:10:00|34046.8|34026.8|34039.2|34019.2|34047.1|34027.1|34038.3|34018.3|248
1753272900000|2025-07-23 12:15:00|34038.7|34018.7|34018.9|33998.9|34041.3|34021.3|34018.2|33998.2|361
1753273200000|2025-07-23 12:20:00|34019.3|33999.3|34036.4|34016.4|34037.9|34017.9|34018.9|33998.9|312
1753273500000|2025-07-23 12:25:00|34036.3|34016.3|34045.3|34025.3|34050.1|34030.1|34034.1|34014.1|302
1753273800000|2025-07-23 12:30:00|34045.4|34025.4|34043.3|34023.3|34060.4|34040.4|34040.2|34020.2|378
1753274100000|2025-07-23 12:35:00|34043.4|34023.4|34049.7|34029.7|34055.2|34035.2|34041.8|34021.8|259
1753274400000|2025-07-23 12:40:00|34049.6|34029.6|34048.8|34028.8|34057.4|34037.4|34046.9|34026.9|267
1753274700000|2025-07-23 12:45:00|34048.6|34028.6|34042.8|34022.8|34050.4|34030.4|34038.5|34018.5|402
1753275000000|2025-07-23 12:50:00|34043.1|34023.1|34052.6|34032.6|34053.1|34033.1|34042.8|34022.8|332
1753275300000|2025-07-23 12:55:00|34052.8|34032.8|34043.6|34023.6|34052.8|34032.8|34042|34022|511
1753275600000|2025-07-23 13:00:00|34043.4|34023.4|34061.8|34041.8|34063.8|34043.8|34035.8|34015.8|603
1753275900000|2025-07-23 13:05:00|34063.9|34043.9|34066.1|34016.1|34075.3|34054|34049.6|34016.1|546
1753276200000|2025-07-23 13:10:00|34066.5|34016.5|34046.5|34026.5|34067|34034.1|34044.9|34011.4|387
1753276500000|2025-07-23 13:15:00|34046.1|34026.1|34043.2|34023.2|34047.1|34027.1|34030.7|34010.7|389
1753276800000|2025-07-23 13:20:00|34043|34023|34046.1|34026.1|34051.7|34031.7|34039.2|34019.2|337
1753277100000|2025-07-23 13:25:00|34046|34026|34053.7|34033.7|34054.6|34034.6|34046|34026|308
1753277400000|2025-07-23 13:30:00|34053.4|34033.4|34076.2|34056.2|34081.4|34061.4|34050.5|34030.5|439
1753277700000|2025-07-23 13:35:00|34076.3|34056.3|34085.3|34065.3|34090.9|34070.9|34074.1|34054.1|392
1753278000000|2025-07-23 13:40:00|34085.7|34065.7|34072.6|34052.6|34085.8|34065.8|34063.6|34043.6|454
1753278300000|2025-07-23 13:45:00|34072.5|34052.5|34063.7|34043.7|34075.2|34055.2|34062.4|34042.4|357
1753278600000|2025-07-23 13:50:00|34068.2|34048.2|34049.1|34029.1|34072.6|34052.6|34045.9|34025.9|546
1753278900000|2025-07-23 13:55:00|34049.3|34029.3|34059.3|34009.3|34059.3|34031|34036|34003|511
1753279200000|2025-07-23 14:00:00|34058.5|34008.5|34013.5|33993.5|34059.9|34026.1|34013.5|33993.5|431
1753279500000|2025-07-23 14:05:00|34013.8|33993.8|34013.8|33993.8|34017.3|33997.3|34006.5|33986.5|443
1753279800000|2025-07-23 14:10:00|34013.4|33993.4|34026.3|34006.3|34026.3|34006.3|34008.4|33988.4|511
1753280100000|2025-07-23 14:15:00|34025.3|34005.3|34028|34008|34035.7|34015.7|34025|34005|657
1753280400000|2025-07-23 14:20:00|34028.4|34008.4|34027.8|34007.8|34035.5|34015.5|34018.9|33998.9|463
1753280700000|2025-07-23 14:25:00|34027.6|34007.6|34024|34004|34033.4|34013.4|34020.6|34000.6|777
1753281000000|2025-07-23 14:30:00|34024.5|34004.5|34025.3|34005.3|34033.8|34013.8|34022|34002|631
1753281300000|2025-07-23 14:35:00|34025|34005|34009.4|33989.4|34031|34011|34008.9|33988.9|513
1753281600000|2025-07-23 14:40:00|34009.3|33989.3|34003.8|33983.8|34014.1|33994.1|33995.5|33975.5|624
1753281900000|2025-07-23 14:45:00|34004.1|33984.1|34009|33989|34016.2|33992.9|33998.2|33966.2|578
1753282200000|2025-07-23 14:50:00|34009.3|33989.3|33999|33979|34032.5|34012.5|33995.8|33975.8|571
1753282500000|2025-07-23 14:55:00|33999.5|33979.5|33991.7|33971.7|34003.3|33983.3|33990.1|33970.1|647
1753282800000|2025-07-23 15:00:00|33991.8|33971.8|33998.8|33978.8|34003.8|33983.8|33991.3|33971.3|468
1753283100000|2025-07-23 15:05:00|34001.2|33981.2|33982.9|33962.9|34001.8|33981.8|33982.9|33962.9|301
1753283400000|2025-07-23 15:10:00|33983.2|33963.2|33972.5|33952.5|33990.1|33970.1|33965|33945|408
1753283700000|2025-07-23 15:15:00|33971.5|33951.5|33971.3|33951.3|33972|33952|33959.8|33939.8|305
1753284000000|2025-07-23 15:20:00|33971.4|33951.4|33974.4|33954.4|33975.2|33955.2|33963.9|33943.9|254
1753284300000|2025-07-23 15:25:00|33974.3|33954.3|33981.1|33961.1|33981.6|33961.6|33971.5|33951.5|281
1753284600000|2025-07-23 15:30:00|33980.8|33960.8|34009.3|33989.3|34026.5|33991.2|33979.2|33948.9|423
1753284900000|2025-07-23 15:35:00|34009.7|33989.7|34004.7|33984.7|34026.9|33991.6|33997.9|33967.8|315
1753285200000|2025-07-23 15:40:00|34004.6|33984.6|34013|33993|34018.7|33998.7|34001.8|33981.8|295
1753285500000|2025-07-23 15:45:00|34013.1|33993.1|34010.8|33990.8|34016.7|33996.7|34008.8|33988.8|297
1753285800000|2025-07-23 15:50:00|34010.7|33990.7|33984.7|33964.7|34013.9|33993.9|33976.8|33956.8|356
1753286100000|2025-07-23 15:55:00|33984.8|33964.8|33950.2|33930.2|33995.4|33975.4|33918.9|33898.9|953
1753286400000|2025-07-23 16:00:00|33950.4|33930.4|33923.7|33903.7|33966.3|33937.2|33919.3|33885.1|800
1753286700000|2025-07-23 16:05:00|33923.6|33903.6|33935.8|33885.8|33954.8|33915.8|33912|33879.2|693
1753287000000|2025-07-23 16:10:00|33935.4|33885.4|33973.2|33923.2|33974.2|33924.2|33930.4|33880.4|740
1753287300000|2025-07-23 16:15:00|33972.1|33922.1|33950.5|33900.5|33974.3|33924.3|33946.1|33896.1|701
1753287600000|2025-07-23 16:20:00|33946.8|33896.8|33945.8|33895.8|33963.7|33913.7|33940.8|33890.8|638
1753287900000|2025-07-23 16:25:00|33945.9|33895.9|33946.7|33896.7|33952.6|33902.6|33940.1|33890.1|948
1753288200000|2025-07-23 16:30:00|33947.7|33897.7|33960.5|33910.5|33963.3|33913.3|33938|33888|809
1753288500000|2025-07-23 16:35:00|33961.1|33911.1|33919.5|33899.5|33962.3|33912.9|33915|33895|679
1753288800000|2025-07-23 16:40:00|33920|33900|33934.6|33884.6|33941.1|33902.3|33911.3|33881.8|394
1753289100000|2025-07-23 16:45:00|33935.2|33885.2|33943.4|33893.4|33948.8|33898.8|33933.3|33883.3|419
1753289400000|2025-07-23 16:50:00|33943.2|33893.2|33944.8|33894.8|33959.1|33909.1|33940|33890|356
1753289700000|2025-07-23 16:55:00|33945.8|33895.8|33929.8|33879.8|33948.5|33905.5|33915|33877.9|646
1753290000000|2025-07-23 17:00:00|33929.3|33879.3|33891|33840.9|33929.3|33879.3|33883.4|33833.4|968
1753290300000|2025-07-23 17:05:00|33891.2|33841.2|33903.1|33846.5|33903.1|33849.4|33887.6|33835.3|926
1753290600000|2025-07-23 17:10:00|33903.2|33845.6|33903.9|33853.9|33917.6|33868|33884.1|33844.5|828
1753290900000|2025-07-23 17:15:00|33903.2|33853.2|33886.6|33836.6|33904.2|33855.5|33869.5|33826.3|961
1753291200000|2025-07-23 17:20:00|33886.7|33836.7|33890.3|33840.3|33893.8|33843.8|33885.1|33835.1|510
1753291500000|2025-07-23 17:25:00|33890.4|33840.4|33903.9|33853.9|33906.5|33856.5|33884.7|33834.7|580
1753291800000|2025-07-23 17:30:00|33904.5|33854.5|33897.4|33847.4|33914.6|33864.6|33897.4|33847.4|416
1753292100000|2025-07-23 17:35:00|33897.5|33847.5|33893.5|33843.5|33899.8|33849.8|33889.7|33839.7|432
1753292400000|2025-07-23 17:40:00|33892.7|33842.7|33897.4|33843.1|33897.4|33857.5|33868.8|33835.9|770
1753292700000|2025-07-23 17:45:00|33897.2|33842.9|33892.9|33842.9|33898.7|33858|33869.9|33834.6|507
1753293000000|2025-07-23 17:50:00|33892|33842|33917|33867|33942.9|33889.4|33890.3|33840.3|739
1753293300000|2025-07-23 17:55:00|33917.1|33867.1|33900.7|33850.7|33917.1|33867.1|33895.3|33845.3|731
1753293600000|2025-07-23 18:00:00|33900.8|33850.8|33894.2|33844.2|33901.9|33851.9|33887.6|33836|948
1753293900000|2025-07-23 18:05:00|33893.7|33843.7|33892.9|33842.9|33900.9|33850.9|33890|33840|662
1753294200000|2025-07-23 18:10:00|33893.7|33843.7|33887.4|33837.4|33894|33844|33886.4|33836.4|263
1753294500000|2025-07-23 18:15:00|33887.3|33837.3|33885.4|33835.4|33889.1|33839.1|33881.6|33831.6|297
1753294800000|2025-07-23 18:20:00|33885.3|33835.3|33875.2|33825.2|33885.4|33835.4|33873.2|33823.2|244
1753295100000|2025-07-23 18:25:00|33875.1|33825.1|33868.8|33818.8|33881|33831|33868.4|33818.4|343
1753295400000|2025-07-23 18:30:00|33869|33819|33871.2|33821.2|33879.9|33829.9|33869|33819|251
1753295700000|2025-07-23 18:35:00|33870.5|33820.5|33866.9|33816.9|33872.9|33822.9|33863.3|33813.3|165
1753296000000|2025-07-23 18:40:00|33866.1|33816.1|33865.7|33815.7|33870|33820|33864.1|33814.1|209
1753296300000|2025-07-23 18:45:00|33865.6|33815.6|33865|33815|33867|33817|33859|33809|270
1753296600000|2025-07-23 18:50:00|33865.1|33815.1|33865.8|33815.8|33869.9|33819.9|33863.7|33813.7|244
1753296900000|2025-07-23 18:55:00|33865.7|33815.7|33869.3|33819.3|33870|33820|33862.5|33812.5|389
1753297200000|2025-07-23 19:00:00|33868.5|33818.5|33860.4|33810.4|33869|33819|33860.3|33810.3|314
1753297500000|2025-07-23 19:05:00|33861.1|33811.1|33864.1|33814.1|33865.1|33815.1|33856.9|33806.9|244
1753297800000|2025-07-23 19:10:00|33865.8|33815.8|33863.5|33813.5|33870.9|33820.9|33863.5|33813.5|253
1753298100000|2025-07-23 19:15:00|33864.9|33814.9|33862.4|33812.4|33865.2|33815.2|33859.3|33809.3|189
1753298400000|2025-07-23 19:20:00|33863.1|33813.1|33868|33818|33869.1|33819.1|33863.1|33813.1|149
1753298700000|2025-07-23 19:25:00|33867.7|33817.7|33872.8|33822.8|33876.1|33826.1|33866.3|33816.3|258
1753299000000|2025-07-23 19:30:00|33872.9|33822.9|33876.7|33826.7|33878.4|33828.4|33872.5|33822.5|157
1753299300000|2025-07-23 19:35:00|33876.6|33826.6|33858.8|33838.8|33877|33840.6|33858.1|33822.2|190
1753299600000|2025-07-23 19:40:00|33858.9|33838.9|33872.1|33822.1|33875|33839.9|33858.3|33820.2|226
1753299900000|2025-07-23 19:45:00|33872.3|33822.3|33850.3|33830.3|33873.2|33833.3|33848.2|33815.7|150
1753300200000|2025-07-23 19:50:00|33850.2|33830.2|33866.4|33816.4|33866.4|33832.4|33850|33813.7|150
1753300500000|2025-07-23 19:55:00|33866.3|33816.3|33849.6|33829.6|33866.5|33832.1|33846.7|33811.5|178
1753300800000|2025-07-23 20:00:00|33849.4|33829.4|33858.2|33808.2|33860.8|33829.8|33844|33807.9|267
1753301100000|2025-07-23 20:05:00|33858.1|33808.1|33864|33814|33865.4|33815.4|33857|33807|350
1753301400000|2025-07-23 20:10:00|33864.1|33814.1|33860.8|33810.8|33864.8|33814.8|33860|33810|294
1753301700000|2025-07-23 20:15:00|33861.6|33811.6|33860.5|33810.5|33863.9|33813.9|33858|33808|218
1753302000000|2025-07-23 20:20:00|33860.6|33810.6|33858.4|33808.4|33860.9|33810.9|33857.3|33807.3|182
1753302300000|2025-07-23 20:25:00|33858.5|33808.5|33864.3|33814.3|33864.3|33822.6|33841|33807|156
1753302600000|2025-07-23 20:30:00|33864.2|33814.2|33862.3|33812.3|33865.3|33815.3|33859.7|33809.7|264
1753302900000|2025-07-23 20:35:00|33861.6|33811.6|33869.6|33819.6|33870.2|33820.2|33861.4|33811.4|288
1753303200000|2025-07-23 20:40:00|33868.8|33818.8|33868|33818|33870.4|33819.6|33866|33816|309
1753303500000|2025-07-23 20:45:00|33916|33829.8|33915.8|33825.2|33940.1|33831.4|33895|33812.2|540
1753303800000|2025-07-23 20:50:00|33917.5|33823.9|33938|33818|33951.8|33838.4|33913.6|33817.5|469
1753304100000|2025-07-23 20:55:00|33935.4|33815.4|33940.4|33820.4|34002.2|33882.2|33887.9|33772.2|202
1753304400000|2025-07-23 21:00:00|33906.9|33786.9|33940|33820|33969.1|33849.1|33906.9|33786.9|4
1753304700000|2025-07-23 21:05:00|33928.8|33808.8|33941.1|33821.1|33941.3|33821.3|33925.7|33805.7|33
1753305000000|2025-07-23 21:10:00|33940.4|33820.4|33940|33820|33941.8|33821.8|33932.4|33812.4|136
1753305300000|2025-07-23 21:15:00|33939.9|33819.9|33932.9|33812.9|33940|33820|33932.5|33812.5|57
1753305600000|2025-07-23 21:20:00|33932.8|33812.8|33931|33811|33937.6|33817.6|33931|33811|19
1753305900000|2025-07-23 21:25:00|33931.1|33811.1|33924.7|33804.7|33935.7|33815.7|33919.7|33799.7|69
1753306200000|2025-07-23 21:30:00|33924.9|33804.9|33928.2|33808.2|33930.4|33810.4|33920.9|33800.9|58
1753306500000|2025-07-23 21:35:00|33928.3|33808.3|33923.6|33803.6|33928.7|33808.7|33922.5|33802.5|126
1753306800000|2025-07-23 21:40:00|33923.7|33803.7|33925.4|33805.4|33925.5|33805.5|33922.5|33802.5|66
1753307100000|2025-07-23 21:45:00|33925.3|33805.3|33927.5|33807.5|33929.9|33809.9|33921.1|33801.1|127
1753307400000|2025-07-23 21:50:00|33927.1|33807.1|33934|33814|33942.6|33822.6|33922.7|33802.7|175
1753307700000|2025-07-23 21:55:00|33933.9|33813.9|33936.6|33816.6|33937.1|33817.1|33932|33812|38
1753308000000|2025-07-23 22:00:00|33936.7|33816.7|33927.2|33807.2|33942.5|33822.5|33923.5|33803.5|215
1753308300000|2025-07-23 22:05:00|33926.4|33806.4|33928.7|33808.7|33936.5|33816.5|33913|33801.3|401
1753308600000|2025-07-23 22:10:00|33929.2|33809.2|33929.8|33809.8|33931.7|33811.7|33919.7|33799.7|491
1753308900000|2025-07-23 22:15:00|33929.7|33809.7|33927.3|33807.3|33930.8|33810.8|33920.1|33800.1|403
1753309200000|2025-07-23 22:20:00|33927.4|33807.4|33923.8|33803.8|33930.3|33810.3|33923.3|33803.3|397
1753309500000|2025-07-23 22:25:00|33923.7|33803.7|33925.1|33805.1|33929.1|33809.1|33921.3|33801.3|451
1753309800000|2025-07-23 22:30:00|33925.2|33805.2|33926.2|33806.2|33929.2|33809.2|33920.2|33800.2|628
1753310100000|2025-07-23 22:35:00|33926.1|33806.1|33920.8|33800.8|33927.7|33807.7|33919.7|33799.7|395
1753310400000|2025-07-23 22:40:00|33920.9|33800.9|33925.2|33805.2|33926.8|33806.8|33918.1|33798.1|443
1753310700000|2025-07-23 22:45:00|33925.4|33805.4|33925|33805|33929.6|33809.6|33921|33801|618
1753311000000|2025-07-23 22:50:00|33925.1|33805.1|33925.4|33805.4|33930|33810|33921.3|33801.3|632
1753311300000|2025-07-23 22:55:00|33925.5|33805.5|33922.8|33802.8|33935.3|33815.3|33921.5|33801.5|347
1753311600000|2025-07-23 23:00:00|33926.9|33806.9|33922.3|33802.3|33930.6|33810.6|33913|33793|349
1753311900000|2025-07-23 23:05:00|33924.3|33804.3|33923.6|33803.6|33928.1|33808.1|33913.8|33793.8|370
1753312200000|2025-07-23 23:10:00|33924|33804|33915.5|33795.5|33931.4|33811.4|33910.2|33790.2|334
1753312500000|2025-07-23 23:15:00|33924.8|33804.8|33905.3|33785.3|33928.4|33808.4|33904.9|33784.9|675
1753312800000|2025-07-23 23:20:00|33909.7|33789.7|33904.8|33804.7|33922.7|33812.5|33880.9|33784.6|678
1753313100000|2025-07-23 23:25:00|33906.1|33803.4|33883.2|33799.5|33915.3|33811.7|33882.5|33787.7|775
1753313400000|2025-07-23 23:30:00|33889.1|33798.9|33908.2|33810.8|33913.6|33814|33881.4|33792.9|934
1753313700000|2025-07-23 23:35:00|33908.5|33807|33909.6|33808.6|33913.6|33818.4|33887.7|33798.5|827
1753314000000|2025-07-23 23:40:00|33907.9|33809.8|33910.9|33808.7|33913.9|33819.5|33885.5|33797.5|747
1753314300000|2025-07-23 23:45:00|33912|33812.8|33909.2|33802.6|33918.2|33819.8|33885.9|33796.4|979
1753314600000|2025-07-23 23:50:00|33910.7|33805.4|33903.6|33805.5|33922|33820.8|33884.8|33796.6|739
1753314900000|2025-07-23 23:55:00|33904.1|33804.8|33891.9|33812.8|33928.7|33824.1|33889.9|33803.6|522
1753315200000|2025-07-24 00:00:00|33905.3|33813|33894.5|33843|33909.6|33844.1|33890.1|33813|648
1753315500000|2025-07-24 00:05:00|33894.6|33843.1|33905.1|33855.1|33906.5|33856.5|33893.8|33842.9|368
1753315800000|2025-07-24 00:10:00|33904.9|33854.9|33902.7|33852.7|33905.4|33855.4|33894.4|33844.4|371
1753316100000|2025-07-24 00:15:00|33902.8|33852.8|33895.4|33845.4|33905.9|33855.9|33893.1|33843.1|333
1753316400000|2025-07-24 00:20:00|33895.2|33845.2|33895.3|33845.3|33899.3|33849.3|33893.9|33843.9|363
1753316700000|2025-07-24 00:25:00|33895.4|33845.4|33896.4|33846.4|33897.7|33847.7|33894|33844|387
1753317000000|2025-07-24 00:30:00|33895.7|33845.7|33911.8|33861.8|33914.1|33864.1|33895.7|33845.7|375
1753317300000|2025-07-24 00:35:00|33911.7|33861.7|33915|33865|33916.3|33866.3|33911.4|33861.4|346
1753317600000|2025-07-24 00:40:00|33914.8|33864.8|33910.9|33860.9|33920.5|33870.5|33908.4|33858.4|500
1753317900000|2025-07-24 00:45:00|33909.9|33859.9|33914.9|33864.9|33917.2|33867.2|33906.9|33856.9|512
1753318200000|2025-07-24 00:50:00|33913.9|33863.9|33895.2|33845.2|33916.6|33866.6|33890.7|33840.7|543
1753318500000|2025-07-24 00:55:00|33895.7|33845.7|33899.9|33849.9|33902.9|33852.9|33893.6|33843.6|445
1753318800000|2025-07-24 01:00:00|33899.8|33849.8|33871.4|33821.4|33901|33851|33869.9|33819.9|486
1753319100000|2025-07-24 01:05:00|33871.5|33821.5|33879.4|33829.4|33883.2|33833.2|33871.2|33821.2|568
1753319400000|2025-07-24 01:10:00|33879.3|33829.3|33881.7|33831.7|33885.7|33835.7|33873.6|33823.6|385
1753319700000|2025-07-24 01:15:00|33881.8|33831.8|33876.9|33826.9|33886.6|33836.6|33874.1|33824.1|435
1753320000000|2025-07-24 01:20:00|33877.2|33827.2|33876.4|33826.4|33891.8|33841.8|33876.2|33826.2|406
1753320300000|2025-07-24 01:25:00|33876.1|33826.1|33870.4|33820.4|33878.4|33828.4|33869.1|33819.1|468
1753320600000|2025-07-24 01:30:00|33870.2|33820.2|33867.1|33817.1|33881.1|33831.1|33863.5|33813.5|532
1753320900000|2025-07-24 01:35:00|33867.3|33817.3|33869.8|33819.8|33872|33822|33861.5|33811.5|448
1753321200000|2025-07-24 01:40:00|33869.9|33819.9|33863.8|33813.8|33870.7|33820.7|33858|33808|371
1753321500000|2025-07-24 01:45:00|33864|33814|33867.7|33817.7|33869.5|33819.5|33863.7|33813.7|308
1753321800000|2025-07-24 01:50:00|33869.1|33819.1|33872.9|33822.9|33875.3|33825.3|33864.5|33814.5|401
1753322100000|2025-07-24 01:55:00|33871.6|33821.6|33876.1|33826.1|33876.1|33826.1|33867.2|33817.2|368
1753322400000|2025-07-24 02:00:00|33875.2|33825.2|33879.8|33829.8|33881.4|33831.4|33872.3|33822.3|422
1753322700000|2025-07-24 02:05:00|33879.9|33829.9|33882.8|33832.8|33885.4|33835.4|33876.7|33826.7|295
1753323000000|2025-07-24 02:10:00|33883.6|33833.6|33883.2|33833.2|33890.4|33840.4|33881.4|33831.4|254
1753323300000|2025-07-24 02:15:00|33881.3|33831.3|33863.5|33813.5|33885.2|33835.2|33859.4|33809.4|501
1753323600000|2025-07-24 02:20:00|33863.1|33813.1|33866.8|33816.8|33873.6|33823.6|33862.9|33812.9|308
1753323900000|2025-07-24 02:25:00|33866.7|33816.7|33862.7|33812.7|33866.9|33816.9|33861.1|33811.1|308
1753324200000|2025-07-24 02:30:00|33861.6|33811.6|33874.6|33824.6|33876|33826|33860|33810|331
1753324500000|2025-07-24 02:35:00|33875.7|33825.7|33880.6|33830.6|33881.7|33831.7|33870.6|33820.6|269
1753324800000|2025-07-24 02:40:00|33881.6|33831.6|33876.9|33826.9|33884.1|33834.1|33875.1|33825.1|284
1753325100000|2025-07-24 02:45:00|33876.8|33826.8|33868.5|33818.5|33877|33827|33866.2|33816.2|348
1753325400000|2025-07-24 02:50:00|33869.7|33819.7|33868.2|33818.2|33870.4|33820.4|33864.5|33814.5|340
1753325700000|2025-07-24 02:55:00|33866.7|33816.7|33866.8|33816.8|33870.8|33820.8|33863.6|33813.6|445
1753326000000|2025-07-24 03:00:00|33867.8|33817.8|33866.6|33816.6|33870.2|33820.2|33861.6|33811.6|376
1753326300000|2025-07-24 03:05:00|33867.8|33817.8|33865.5|33815.5|33876.4|33818.3|33859.7|33802.2|325
1753326600000|2025-07-24 03:10:00|33864.4|33814.4|33859.1|33809.1|33864.4|33814.4|33856.8|33806.8|333
1753326900000|2025-07-24 03:15:00|33858.1|33808.1|33859|33809|33866.2|33816.2|33857.4|33807.4|329
1753327200000|2025-07-24 03:20:00|33859.2|33809.2|33862.5|33812.5|33863.2|33813.2|33857.4|33807.4|262
1753327500000|2025-07-24 03:25:00|33861.6|33811.6|33868.9|33818.9|33869.4|33819.4|33860.4|33810.4|436
1753327800000|2025-07-24 03:30:00|33869.2|33819.2|33868.9|33818.9|33877.4|33827.4|33867|33817|400
1753328100000|2025-07-24 03:35:00|33870|33820|33863.1|33813.1|33870.7|33820.7|33860.9|33810.9|287
1753328400000|2025-07-24 03:40:00|33862.2|33812.2|33858.9|33808.9|33865.3|33815.3|33856.7|33806.7|318
1753328700000|2025-07-24 03:45:00|33860.5|33810.5|33860.5|33810.5|33863.5|33813.5|33857.5|33807.5|334
1753329000000|2025-07-24 03:50:00|33860.6|33810.6|33864|33814|33867.5|33817.5|33859|33809|364
1753329300000|2025-07-24 03:55:00|33864.1|33814.1|33872.6|33822.6|33875.2|33825.2|33863.2|33813.2|440
1753329600000|2025-07-24 04:00:00|33874.2|33824.2|33872.6|33822.6|33880.2|33830.2|33870.3|33820.3|441
1753329900000|2025-07-24 04:05:00|33871.1|33821.1|33870.1|33820.1|33874.7|33824.7|33867|33817|290
1753330200000|2025-07-24 04:10:00|33869.2|33819.2|33867.2|33817.2|33872.5|33822.5|33865.4|33815.4|277
1753330500000|2025-07-24 04:15:00|33867.1|33817.1|33868|33818|33869.5|33819.5|33862.4|33812.4|281
1753330800000|2025-07-24 04:20:00|33866.8|33816.8|33866.2|33816.2|33872.7|33822.7|33864.1|33814.1|312
1753331100000|2025-07-24 04:25:00|33866.1|33816.1|33868.1|33818.1|33868.7|33818.7|33862.9|33812.9|287
1753331400000|2025-07-24 04:30:00|33868|33818|33868.5|33818.5|33871.5|33821.5|33865.3|33815.3|283
1753331700000|2025-07-24 04:35:00|33869.7|33819.7|33872|33822|33872.4|33822.4|33866.2|33816.2|229
1753332000000|2025-07-24 04:40:00|33870.7|33820.7|33870.7|33820.7|33872.5|33822.5|33868.2|33818.2|286
1753332300000|2025-07-24 04:45:00|33870.5|33820.5|33871.8|33821.8|33880.5|33826.2|33867.3|33809.3|419
1753332600000|2025-07-24 04:50:00|33871.3|33821.3|33871|33821|33873|33823|33867.4|33817.4|367
1753332900000|2025-07-24 04:55:00|33872|33822|33875.3|33825.3|33875.4|33825.4|33869.7|33819.7|387
1753333200000|2025-07-24 05:00:00|33874.1|33824.1|33873.9|33823.9|33878.6|33828.6|33869.2|33819.2|318
1753333500000|2025-07-24 05:05:00|33873.6|33823.6|33872.2|33822.2|33879.9|33829.9|33872.2|33822.2|268
1753333800000|2025-07-24 05:10:00|33873.8|33823.8|33876.5|33826.5|33880.1|33830.1|33873.3|33823.3|298
1753334100000|2025-07-24 05:15:00|33876.6|33826.6|33872.3|33822.3|33879.4|33829.4|33869.8|33819.8|315
1753334400000|2025-07-24 05:20:00|33872.1|33822.1|33868.6|33818.6|33874.1|33824.1|33865.5|33815.5|443
1753334700000|2025-07-24 05:25:00|33869.7|33819.7|33868.7|33818.7|33871.1|33821.1|33860.3|33810.3|450
1753335000000|2025-07-24 05:30:00|33867.7|33817.7|33864.3|33814.3|33870.7|33820.7|33861.5|33811.5|416
1753335300000|2025-07-24 05:35:00|33864.1|33814.1|33863.8|33813.8|33869.3|33819.3|33861.3|33811.3|390
1753335600000|2025-07-24 05:40:00|33864.8|33814.8|33867.2|33817.2|33872.4|33822.4|33861.6|33811.6|543
1753335900000|2025-07-24 05:45:00|33867.4|33817.4|33868.8|33818.8|33872.7|33822.7|33865.3|33815.3|480
1753336200000|2025-07-24 05:50:00|33868.6|33818.6|33875.1|33825.1|33888|33838|33868.6|33818.6|754
1753336500000|2025-07-24 05:55:00|33871.9|33821.9|33883.8|33833.8|33886.8|33836.8|33867.5|33817.5|695
1753336800000|2025-07-24 06:00:00|33885.5|33835.5|33859.9|33839.9|33887|33852.1|33856.9|33830.4|501
1753337100000|2025-07-24 06:05:00|33859.8|33839.8|33863.4|33843.4|33884.8|33854|33854|33827|818
1753337400000|2025-07-24 06:10:00|33863|33843|33866.3|33846.3|33883|33848.5|33858.6|33824.6|835
1753337700000|2025-07-24 06:15:00|33867.3|33847.3|33886.3|33836.3|33891.2|33857.4|33865.7|33831.9|741
1753338000000|2025-07-24 06:20:00|33885.7|33835.7|33893.6|33843.6|33902.8|33863.3|33864.5|33829.6|650
1753338300000|2025-07-24 06:25:00|33893.5|33843.5|33870.9|33850.9|33896.8|33859.1|33870.4|33835.6|385
1753338600000|2025-07-24 06:30:00|33871.9|33851.9|33858.9|33838.9|33875.6|33855.6|33825.1|33805.1|485
1753338900000|2025-07-24 06:35:00|33859.2|33839.2|33862.1|33842.1|33864.3|33844.3|33846.8|33826.8|360
1753339200000|2025-07-24 06:40:00|33862.4|33842.4|33861.9|33841.9|33868.7|33848.7|33853.8|33833.8|372
1753339500000|2025-07-24 06:45:00|33862|33842|33860.4|33840.4|33866.1|33846.1|33859.3|33839.3|249
1753339800000|2025-07-24 06:50:00|33860.5|33840.5|33862.4|33842.4|33869.1|33849.1|33855.9|33835.9|298
1753340100000|2025-07-24 06:55:00|33862.1|33842.1|33888|33868|33888.5|33868.5|33852.6|33832.6|429
1753340400000|2025-07-24 07:00:00|33888.1|33868.1|33866.9|33846.9|33890|33870|33862.1|33842.1|426
1753340700000|2025-07-24 07:05:00|33866.4|33846.4|33855.2|33835.2|33867.3|33847.3|33851.6|33831.6|328
1753341000000|2025-07-24 07:10:00|33855.4|33835.4|33904.5|33821.3|33908|33840.6|33850.2|33810.8|391
1753341300000|2025-07-24 07:15:00|33893.5|33816.1|33854.5|33834.5|33896.5|33850.8|33853.2|33811.7|443
1753341600000|2025-07-24 07:20:00|33855.4|33835.4|33857.1|33837.1|33867.6|33847.6|33853.2|33833.2|312
1753341900000|2025-07-24 07:25:00|33856.7|33836.7|33858.7|33808.7|33859.5|33836.7|33836.3|33805.5|307
1753342200000|2025-07-24 07:30:00|33857.9|33807.9|33848.8|33828.8|33868|33848|33845.5|33807.6|488
1753342500000|2025-07-24 07:35:00|33848.6|33828.6|33870.2|33850.2|33875.4|33855.4|33847.5|33827.5|404
1753342800000|2025-07-24 07:40:00|33870.3|33850.3|33857.2|33837.2|33873.2|33853.2|33853.3|33833.3|335
1753343100000|2025-07-24 07:45:00|33856.4|33836.4|33867.9|33847.9|33873.6|33853.6|33856.1|33836.1|363
1753343400000|2025-07-24 07:50:00|33867.6|33847.6|33891|33871|33891|33871|33867.6|33847.6|322
1753343700000|2025-07-24 07:55:00|33891.4|33871.4|33889.5|33839.5|33894.3|33873.1|33873|33839.5|460
1753344000000|2025-07-24 08:00:00|33888.2|33838.2|33858.7|33838.7|33889.9|33852.9|33852.7|33832.7|462
1753344300000|2025-07-24 08:05:00|33858.8|33838.8|33870.8|33850.8|33874.1|33854.1|33851.1|33831.1|293
1753344600000|2025-07-24 08:10:00|33870.9|33850.9|33867.2|33847.2|33889.5|33869.5|33864.2|33844.2|399
1753344900000|2025-07-24 08:15:00|33867.3|33847.3|33864.7|33844.7|33871.7|33851.7|33859|33839|337
1753345200000|2025-07-24 08:20:00|33864.3|33844.3|33865.2|33845.2|33870.4|33850.4|33857.2|33837.2|316
1753345500000|2025-07-24 08:25:00|33865.3|33845.3|33865|33845|33867.3|33847.3|33853.2|33833.2|342
1753345800000|2025-07-24 08:30:00|33867.8|33847.8|33864.8|33844.8|33876.9|33856.9|33864.1|33844.1|372
1753346100000|2025-07-24 08:35:00|33864.5|33844.5|33853.6|33833.6|33864.7|33844.7|33848|33828|317
1753346400000|2025-07-24 08:40:00|33853|33833|33856.7|33836.7|33868.6|33848.6|33853|33833|306
1753346700000|2025-07-24 08:45:00|33856.8|33836.8|33862.7|33842.7|33867.1|33847.1|33853.6|33833.6|302
1753347000000|2025-07-24 08:50:00|33863.8|33843.8|33858.1|33838.1|33866.6|33846.6|33851.4|33831.4|322
1753347300000|2025-07-24 08:55:00|33858|33838|33868|33848|33873.5|33853.5|33856.4|33836.4|469
1753347600000|2025-07-24 09:00:00|33867.5|33847.5|33874.7|33854.7|33875.9|33855.9|33866.2|33846.2|385
1753347900000|2025-07-24 09:05:00|33874.6|33854.6|33886.4|33866.4|33886.5|33866.5|33874.3|33854.3|271
1753348200000|2025-07-24 09:10:00|33886.2|33866.2|33881.2|33861.2|33888.1|33868.1|33880.4|33860.4|218
1753348500000|2025-07-24 09:15:00|33881.1|33861.1|33869.1|33849.1|33885.6|33865.6|33864.4|33844.4|269
1753348800000|2025-07-24 09:20:00|33869|33849|33883.2|33863.2|33888.2|33868.2|33869|33849|277
1753349100000|2025-07-24 09:25:00|33883.3|33863.3|33883.3|33863.3|33886.2|33866.2|33875.8|33855.8|286
1753349400000|2025-07-24 09:30:00|33884.8|33864.8|33884.3|33864.3|33892|33872|33881.4|33861.4|248
1753349700000|2025-07-24 09:35:00|33884.9|33864.9|33885.2|33865.2|33891.6|33871.6|33884.3|33864.3|327
1753350000000|2025-07-24 09:40:00|33884.9|33864.9|33889.1|33869.1|33890.3|33870.3|33880.7|33860.7|315
1753350300000|2025-07-24 09:45:00|33889|33869|33890.8|33870.8|33895.3|33875.3|33886.9|33866.9|318
1753350600000|2025-07-24 09:50:00|33890.7|33870.7|33893.1|33873.1|33906.1|33886.1|33890.7|33870.7|304
1753350900000|2025-07-24 09:55:00|33893|33873|33886.6|33866.6|33894|33874|33885.4|33865.4|230
1753351200000|2025-07-24 10:00:00|33886.4|33866.4|33880.7|33860.7|33891.4|33871.4|33879.8|33859.8|306
1753351500000|2025-07-24 10:05:00|33880.3|33860.3|33892.8|33872.8|33893.8|33873.8|33868.9|33848.9|259
1753351800000|2025-07-24 10:10:00|33892.7|33872.7|33874.4|33854.4|33892.7|33872.7|33874|33854|265
1753352100000|2025-07-24 10:15:00|33874.6|33854.6|33892|33872|33892.8|33872.8|33874|33854|289
1753352400000|2025-07-24 10:20:00|33891.9|33871.9|33884.8|33864.8|33896.2|33876.2|33883.9|33863.9|290
1753352700000|2025-07-24 10:25:00|33884.9|33864.9|33885.8|33865.8|33889.4|33869.4|33880.2|33860.2|370
1753353000000|2025-07-24 10:30:00|33886|33866|33880.2|33860.2|33886.5|33866.5|33871.7|33851.7|368
1753353300000|2025-07-24 10:35:00|33880.6|33860.6|33879.8|33859.8|33889.7|33869.7|33878.5|33858.5|378
1753353600000|2025-07-24 10:40:00|33879.9|33859.9|33868.9|33848.9|33881.7|33861.7|33863|33843|302
1753353900000|2025-07-24 10:45:00|33869.4|33849.4|33872.2|33852.2|33877.3|33857.3|33867.3|33847.3|296
1753354200000|2025-07-24 10:50:00|33872.5|33852.5|33878.1|33858.1|33883.5|33863.5|33870.9|33850.9|354
1753354500000|2025-07-24 10:55:00|33878|33858|33872|33852|33879.6|33859.6|33865|33845|364
1753354800000|2025-07-24 11:00:00|33869.4|33849.4|33846.9|33826.9|33871.5|33851.5|33845.2|33825.2|420
1753355100000|2025-07-24 11:05:00|33847|33827|33857.6|33837.6|33857.7|33837.7|33844.4|33824.4|296
1753355400000|2025-07-24 11:10:00|33858|33838|33855.5|33835.5|33860|33840|33852.5|33832.5|315
1753355700000|2025-07-24 11:15:00|33855.4|33835.4|33862.9|33842.9|33864.5|33844.5|33854.8|33834.8|223
1753356000000|2025-07-24 11:20:00|33863.3|33843.3|33859.2|33839.2|33865|33845|33854.7|33834.7|209
1753356300000|2025-07-24 11:25:00|33859.1|33839.1|33866.9|33846.9|33868.3|33848.3|33858.8|33838.8|231
1753356600000|2025-07-24 11:30:00|33867.1|33847.1|33872.4|33852.4|33874.2|33854.2|33865.1|33845.1|306
1753356900000|2025-07-24 11:35:00|33872.3|33852.3|33864.8|33844.8|33872.4|33852.4|33859|33839|245
1753357200000|2025-07-24 11:40:00|33864.9|33844.9|33862.6|33842.6|33869.1|33849.1|33861.6|33841.6|223
1753357500000|2025-07-24 11:45:00|33862.5|33842.5|33862.1|33842.1|33884.2|33864.2|33859.6|33839.6|333
1753357800000|2025-07-24 11:50:00|33862.6|33842.6|33868.8|33848.8|33869.6|33849.6|33858.3|33838.3|229
1753358100000|2025-07-24 11:55:00|33869.1|33849.1|33867.2|33847.2|33878.3|33858.3|33864.2|33844.2|438
1753358400000|2025-07-24 12:00:00|33867.7|33847.7|33862.8|33842.8|33870.8|33850.8|33858.4|33838.4|476
1753358700000|2025-07-24 12:05:00|33863.3|33843.3|33861.4|33841.4|33863.7|33843.7|33854.1|33834.1|283
1753359000000|2025-07-24 12:10:00|33861.5|33841.5|33899.5|33818.6|33900.5|33852.6|33860.3|33817|315
1753359300000|2025-07-24 12:15:00|33899.9|33818.2|33861.9|33841.9|33900.5|33849.6|33856.4|33813.3|372
1753359600000|2025-07-24 12:20:00|33861.5|33841.5|33848.8|33828.8|33871.1|33850.7|33847.2|33818.7|357
1753359900000|2025-07-24 12:25:00|33847.3|33827.3|33877.9|33824|33880.1|33840.2|33845.4|33818.7|471
1753360200000|2025-07-24 12:30:00|33878|33823.8|33862.7|33842.7|33886.9|33866.5|33858.6|33816.5|592
1753360500000|2025-07-24 12:35:00|33862.8|33842.8|33897.9|33877.9|33900.6|33880.6|33861.6|33841.6|539
1753360800000|2025-07-24 12:40:00|33897.7|33877.7|33907.4|33887.4|33926.8|33906.8|33897.1|33877.1|610
1753361100000|2025-07-24 12:45:00|33907.2|33887.2|33923.6|33903.6|33926|33906|33896.5|33876.5|472
1753361400000|2025-07-24 12:50:00|33923.9|33903.9|33929|33909|33934.3|33914.3|33909.6|33889.6|606
1753361700000|2025-07-24 12:55:00|33929.1|33909.1|33917.5|33897.5|33930.9|33910.9|33911.1|33891.1|545
1753362000000|2025-07-24 13:00:00|33915.8|33895.8|33915.6|33895.6|33926.7|33906.7|33896.8|33876.8|632
1753362300000|2025-07-24 13:05:00|33915.3|33895.3|33857.9|33837.9|33915.3|33895.3|33854.5|33830.8|797
1753362600000|2025-07-24 13:10:00|33858.4|33838.4|33857|33837|33865.8|33845.8|33832.9|33812.9|730
1753362900000|2025-07-24 13:15:00|33857.1|33837.1|33863.1|33843.1|33880.9|33860.9|33853.6|33833.6|479
1753363200000|2025-07-24 13:20:00|33862.7|33842.7|33837|33817|33874.6|33854.6|33832.1|33812.1|629
1753363500000|2025-07-24 13:25:00|33836.9|33816.9|33802.5|33782.5|33838.9|33818.9|33791.6|33771.6|615
1753363800000|2025-07-24 13:30:00|33800.9|33780.9|33820.6|33800.6|33822.5|33802.5|33788.8|33768.8|728
1753364100000|2025-07-24 13:35:00|33820.7|33800.7|33807|33787|33827.5|33807.5|33798.2|33778.2|600
1753364400000|2025-07-24 13:40:00|33808|33788|33828.5|33763.2|33828.5|33790.4|33796.5|33762.5|455
1753364700000|2025-07-24 13:45:00|33832.1|33766.8|33774.7|33754.7|33840.1|33804.1|33771.2|33751.2|646
1753365000000|2025-07-24 13:50:00|33773.8|33753.8|33767.2|33747.2|33780.9|33760.9|33752.7|33732.7|599
1753365300000|2025-07-24 13:55:00|33767|33747|33800.3|33750.3|33802.2|33767.8|33766.7|33739.7|641
1753365600000|2025-07-24 14:00:00|33800.1|33750.1|33746.2|33726.2|33801.9|33765.4|33736|33716|580
1753365900000|2025-07-24 14:05:00|33746.4|33726.4|33759.7|33739.7|33765.2|33745.2|33739.9|33719.9|611
1753366200000|2025-07-24 14:10:00|33759.8|33739.8|33740.6|33720.6|33770.3|33750.3|33739.5|33719.5|606
1753366500000|2025-07-24 14:15:00|33741.5|33721.5|33757.8|33737.8|33758.9|33738.9|33736|33716|452
1753366800000|2025-07-24 14:20:00|33757.9|33737.9|33800|33780|33801.4|33781.4|33756.5|33736.5|571
1753367100000|2025-07-24 14:25:00|33800.7|33780.7|33799.7|33779.7|33817.6|33797.6|33793|33773|522
1753367400000|2025-07-24 14:30:00|33800.6|33780.6|33794.6|33774.6|33805|33785|33789.6|33769.6|454
1753367700000|2025-07-24 14:35:00|33794.7|33774.7|33787|33767|33799|33779|33777.6|33757.6|348
1753368000000|2025-07-24 14:40:00|33786|33766|33774.6|33754.6|33786|33766|33770.8|33750.8|370
1753368300000|2025-07-24 14:45:00|33775.1|33755.1|33780.7|33760.7|33787.4|33767.4|33766.1|33746.1|455
1753368600000|2025-07-24 14:50:00|33781.7|33761.7|33821.7|33801.7|33826.8|33806.8|33778.8|33758.8|542
1753368900000|2025-07-24 14:55:00|33824.3|33804.3|33812.9|33792.9|33842.8|33822.8|33808.9|33788.9|706
1753369200000|2025-07-24 15:00:00|33812.5|33792.5|33808.2|33788.2|33814.4|33794.4|33799.2|33779.2|593
1753369500000|2025-07-24 15:05:00|33808.1|33788.1|33816|33796|33817.2|33797.2|33805.7|33785.7|421
1753369800000|2025-07-24 15:10:00|33815.7|33795.7|33841.9|33821.9|33843.1|33823.1|33814.3|33794.3|579
1753370100000|2025-07-24 15:15:00|33836.9|33816.9|33818.3|33798.3|33850.7|33830.7|33816.5|33796.5|462
1753370400000|2025-07-24 15:20:00|33817.8|33797.8|33791.7|33771.7|33818.8|33798.8|33790.1|33770.1|475
1753370700000|2025-07-24 15:25:00|33791.3|33771.3|33779.1|33759.1|33791.3|33771.3|33770.8|33750.8|534
1753371000000|2025-07-24 15:30:00|33779|33759|33785.8|33765.8|33794.7|33774.7|33777.9|33757.9|589
1753371300000|2025-07-24 15:35:00|33786.5|33766.5|33821.4|33801.4|33824|33804|33784.6|33764.6|596
1753371600000|2025-07-24 15:40:00|33821.2|33801.2|33815.9|33795.9|33825.7|33805.7|33805.1|33785.1|510
1753371900000|2025-07-24 15:45:00|33816.4|33796.4|33800.5|33780.5|33821.1|33801.1|33796.5|33776.5|579
1753372200000|2025-07-24 15:50:00|33800|33780|33792.1|33772.1|33809.2|33789.2|33792|33772|877
1753372500000|2025-07-24 15:55:00|33790.9|33770.9|33810.4|33790.4|33811.4|33791.4|33789.7|33769.7|388
1753372800000|2025-07-24 16:00:00|33810.5|33790.5|33804.6|33784.6|33823.2|33803.2|33803.8|33783.8|392
1753373100000|2025-07-24 16:05:00|33804.8|33784.8|33790.9|33770.9|33805.4|33785.4|33788.3|33768.3|297
1753373400000|2025-07-24 16:10:00|33790.8|33770.8|33808.3|33788.3|33810.3|33790.3|33788.8|33768.8|342
1753373700000|2025-07-24 16:15:00|33808.4|33788.4|33826.4|33776.4|33828.9|33788.6|33803.2|33768|336
1753374000000|2025-07-24 16:20:00|33827|33777|33825.2|33805.2|33838.2|33807|33817|33775.9|374
1753374300000|2025-07-24 16:25:00|33826.7|33806.7|33827.7|33807.7|33837.9|33817.9|33823.1|33803.1|689
1753374600000|2025-07-24 16:30:00|33827.1|33807.1|33815.7|33795.7|33828.7|33808.7|33812.2|33792.2|384
1753374900000|2025-07-24 16:35:00|33815.1|33795.1|33813|33793|33835.7|33801.1|33811.3|33775.5|402
1753375200000|2025-07-24 16:40:00|33813.1|33793.1|33801.6|33781.6|33814.6|33794.6|33798.7|33778.7|305
1753375500000|2025-07-24 16:45:00|33802.1|33782.1|33791.8|33771.8|33805.1|33785.1|33791.7|33771.7|350
1753375800000|2025-07-24 16:50:00|33790.8|33770.8|33783.5|33763.5|33793.3|33773.3|33780.9|33760.9|346
1753376100000|2025-07-24 16:55:00|33783.4|33763.4|33805.3|33785.3|33818.9|33788.3|33782.9|33762.9|540
1753376400000|2025-07-24 17:00:00|33804.8|33784.8|33814.5|33764.5|33822.5|33786.7|33798.4|33759.2|510
1753376700000|2025-07-24 17:05:00|33815.6|33765.6|33795.9|33775.9|33826.2|33781|33793.8|33762.4|387
1753377000000|2025-07-24 17:10:00|33795.2|33775.2|33785.3|33765.3|33795.2|33775.2|33782.4|33762.4|332
1753377300000|2025-07-24 17:15:00|33785.8|33765.8|33782.8|33762.8|33794.4|33774.4|33779.3|33759.3|486
1753377600000|2025-07-24 17:20:00|33782.6|33762.6|33779.3|33759.3|33782.6|33762.6|33776|33756|223
1753377900000|2025-07-24 17:25:00|33779.4|33759.4|33774.8|33754.8|33780.4|33760.4|33768.6|33748.6|337
1753378200000|2025-07-24 17:30:00|33775.3|33755.3|33770.9|33750.9|33791.8|33757.6|33768.1|33741.6|308
1753378500000|2025-07-24 17:35:00|33769.6|33749.6|33766.1|33746.1|33776.6|33756.6|33763.4|33743.4|565
1753378800000|2025-07-24 17:40:00|33766|33746|33760.1|33740.1|33766.9|33746.9|33756.5|33736.5|508
1753379100000|2025-07-24 17:45:00|33759.1|33739.1|33761.7|33741.7|33762.3|33742.3|33747|33727|512
1753379400000|2025-07-24 17:50:00|33762|33742|33767.2|33747.2|33768.7|33748.7|33753.6|33733.6|491
1753379700000|2025-07-24 17:55:00|33767.1|33747.1|33774.6|33754.6|33777|33757|33762.3|33742.3|360
1753380000000|2025-07-24 18:00:00|33774.7|33754.7|33776.4|33756.4|33780|33760|33769.7|33749.7|363
1753380300000|2025-07-24 18:05:00|33776.5|33756.5|33783.1|33763.1|33785|33765|33773.6|33753.6|212
1753380600000|2025-07-24 18:10:00|33783.6|33763.6|33788.4|33768.4|33789.4|33769.4|33782.2|33762.2|152
1753380900000|2025-07-24 18:15:00|33788.3|33768.3|33786.5|33766.5|33791.5|33771.5|33786.4|33766.4|146
1753381200000|2025-07-24 18:20:00|33786.4|33766.4|33779.6|33759.6|33795.8|33767.2|33778.2|33745.4|152
1753381500000|2025-07-24 18:25:00|33779.8|33759.8|33775.7|33755.7|33781.2|33761.2|33775.5|33755.5|205
1753381800000|2025-07-24 18:30:00|33776.4|33756.4|33790.1|33740.1|33792.1|33756.8|33771.4|33737.9|221
1753382100000|2025-07-24 18:35:00|33789.3|33739.3|33775.5|33755.5|33794.5|33760.3|33774.5|33739.3|204
1753382400000|2025-07-24 18:40:00|33775.8|33755.8|33778|33758|33779.6|33759.6|33772.7|33752.7|328
1753382700000|2025-07-24 18:45:00|33777.9|33757.9|33775.3|33755.3|33780.1|33760.1|33774.1|33754.1|187
1753383000000|2025-07-24 18:50:00|33775.2|33755.2|33783.5|33763.5|33783.9|33763.9|33772.3|33752.3|205
1753383300000|2025-07-24 18:55:00|33783.3|33763.3|33794.3|33744.3|33800.4|33763.3|33783.1|33739.7|312
1753383600000|2025-07-24 19:00:00|33793.4|33743.4|33796.5|33746.5|33796.8|33746.8|33791.5|33741.5|254
1753383900000|2025-07-24 19:05:00|33796.4|33746.4|33784.7|33764.7|33801.3|33767.2|33782.7|33745.9|212
1753384200000|2025-07-24 19:10:00|33784.5|33764.5|33795.4|33745.4|33801.8|33764.5|33782.6|33744.5|175
1753384500000|2025-07-24 19:15:00|33795.5|33745.5|33778.1|33728.1|33796.1|33746.1|33777.1|33727.1|249
1753384800000|2025-07-24 19:20:00|33778.2|33728.2|33772.6|33722.6|33779.4|33729.4|33772.6|33722.6|183
1753385100000|2025-07-24 19:25:00|33772.8|33722.8|33776|33726|33776.2|33726.2|33768.9|33718.9|272
1753385400000|2025-07-24 19:30:00|33776.1|33726.1|33776.2|33726.2|33782.3|33732.3|33774|33724|252
1753385700000|2025-07-24 19:35:00|33776.7|33726.7|33779.2|33729.2|33779.8|33729.8|33776|33726|177
1753386000000|2025-07-24 19:40:00|33779.5|33729.5|33776.7|33726.7|33781.3|33731.3|33776|33726|217
1753386300000|2025-07-24 19:45:00|33776.8|33726.8|33780.2|33730.2|33781.4|33731.4|33776|33726|116
1753386600000|2025-07-24 19:50:00|33764.7|33744.7|33789.5|33739.5|33789.5|33744.7|33764.7|33729.2|185
1753386900000|2025-07-24 19:55:00|33789.6|33739.6|33787.7|33767.7|33801.2|33768.7|33775.7|33739.6|316
1753387200000|2025-07-24 20:00:00|33787.6|33767.6|33784.6|33764.6|33798.5|33768.2|33780.1|33748.5|248
1753387500000|2025-07-24 20:05:00|33785.5|33765.5|33787.5|33767.5|33787.9|33767.9|33781.6|33761.6|140
1753387800000|2025-07-24 20:10:00|33787.4|33767.4|33785.5|33765.5|33802|33768.7|33783.3|33747.2|211
1753388100000|2025-07-24 20:15:00|33785.6|33765.6|33784.6|33764.6|33791.4|33771.4|33784|33764|159
1753388400000|2025-07-24 20:20:00|33784.7|33764.7|33788.2|33768.2|33790.2|33770.2|33784.6|33764.6|207
1753388700000|2025-07-24 20:25:00|33787.9|33767.9|33801.3|33751.3|33801.7|33772|33785.9|33751.3|166
1753389000000|2025-07-24 20:30:00|33800.7|33750.7|33811.8|33761.8|33811.8|33764.8|33784.1|33747.9|170
1753389300000|2025-07-24 20:35:00|33811.6|33761.6|33823.6|33773.6|33824.3|33774.3|33810.1|33760.1|190
1753389600000|2025-07-24 20:40:00|33823.9|33773.9|33819.2|33769.2|33824|33774|33814.6|33764.6|176
1753389900000|2025-07-24 20:45:00|33819.1|33769.1|33838|33788|33848.7|33788|33817.5|33767.5|341
1753390200000|2025-07-24 20:50:00|33835.9|33785.9|33832.5|33782.5|33842.2|33786.1|33831.5|33779|331
1753390500000|2025-07-24 20:55:00|33832.3|33782.3|33881.4|33761.4|33881.4|33782.3|33816|33744.3|518
1753390800000|2025-07-24 21:00:00|33857.9|33737.9|33919.5|33799.5|33931|33811|33852.7|33737.7|77
1753391100000|2025-07-24 21:05:00|33918.5|33798.5|33922|33802|33924.8|33804.8|33908.9|33788.9|87
1753391400000|2025-07-24 21:10:00|33921.9|33801.9|33878.6|33758.6|33923.6|33803.6|33878.6|33758.6|123
1753391700000|2025-07-24 21:15:00|33879.4|33759.4|33880.4|33760.4|33881.8|33761.8|33876.6|33756.6|70
1753392000000|2025-07-24 21:20:00|33880.7|33760.7|33880.6|33760.6|33882.6|33762.6|33878.6|33758.6|32
1753392300000|2025-07-24 21:25:00|33881.7|33761.7|33880.3|33760.3|33881.9|33761.9|33879.6|33759.6|17
1753392600000|2025-07-24 21:30:00|33879.6|33759.6|33880.7|33760.7|33882|33762|33879.6|33759.6|21
1753392900000|2025-07-24 21:35:00|33879.7|33759.7|33880.4|33760.4|33881.2|33761.2|33878.5|33758.5|22
1753393200000|2025-07-24 21:40:00|33879.6|33759.6|33869.9|33749.9|33880.4|33760.4|33869.9|33749.9|64
1753393500000|2025-07-24 21:45:00|33870.1|33750.1|33867.9|33747.9|33877.3|33757.3|33865|33745|100
1753393800000|2025-07-24 21:50:00|33867.1|33747.1|33871.8|33751.8|33871.8|33751.8|33862.5|33742.5|101
1753394100000|2025-07-24 21:55:00|33872.1|33752.1|33903|33783|33905.3|33785.3|33864.2|33744.2|141
1753394400000|2025-07-24 22:00:00|33902|33782|33896|33776|33906.7|33786.7|33890.5|33770.5|216
1753394700000|2025-07-24 22:05:00|33896.2|33776.2|33899|33779|33907.9|33801.2|33882|33775|270
1753395000000|2025-07-24 22:10:00|33898.8|33778.8|33893.8|33773.8|33903.9|33783.9|33892.3|33772.3|260
1753395300000|2025-07-24 22:15:00|33897.9|33777.9|33896.9|33776.9|33903.3|33783.3|33895.2|33775.2|226
1753395600000|2025-07-24 22:20:00|33897|33777|33897.6|33777.6|33899.7|33779.7|33893.9|33773.9|295
1753395900000|2025-07-24 22:25:00|33897.7|33777.7|33893.5|33773.5|33899.3|33779.3|33892.9|33772.9|255
1753396200000|2025-07-24 22:30:00|33894.7|33774.7|33893.8|33773.8|33896.4|33776.4|33889.5|33769.5|283
1753396500000|2025-07-24 22:35:00|33893.6|33773.6|33892|33772|33896.4|33776.4|33889|33769|251
1753396800000|2025-07-24 22:40:00|33892.4|33772.4|33891.8|33771.8|33895.9|33775.9|33888.9|33768.9|292
1753397100000|2025-07-24 22:45:00|33891.6|33771.6|33884.8|33764.8|33894.1|33774.1|33882.5|33762.5|304
1753397400000|2025-07-24 22:50:00|33884.7|33764.7|33885.3|33765.3|33891.3|33771.3|33880.9|33760.9|228
1753397700000|2025-07-24 22:55:00|33882.8|33762.8|33882.9|33762.9|33889.5|33769.5|33878.2|33758.2|283
1753398000000|2025-07-24 23:00:00|33887|33767|33874.8|33754.8|33890.1|33770.1|33869.1|33749.1|236
1753398300000|2025-07-24 23:05:00|33875|33755|33869.5|33749.5|33880.4|33760.4|33863.8|33743.8|158
1753398600000|2025-07-24 23:10:00|33867.4|33747.4|33875.1|33755.1|33884.2|33764.2|33864.3|33744.3|221
1753398900000|2025-07-24 23:15:00|33869.6|33749.6|33879.9|33759.9|33882.7|33769.7|33869.6|33749.6|618
1753399200000|2025-07-24 23:20:00|33879.8|33759.8|33873.5|33761.5|33879.9|33778.6|33863.6|33755.1|376
1753399500000|2025-07-24 23:25:00|33873.3|33761.6|33879.6|33770.5|33883|33780.7|33860.2|33752.6|523
1753399800000|2025-07-24 23:30:00|33880|33769.9|33869.6|33787.6|33886.1|33788.7|33859.1|33759.2|775
1753400100000|2025-07-24 23:35:00|33869.7|33787.5|33850.6|33775.2|33875.8|33789.6|33849.2|33771.5|588
1753400400000|2025-07-24 23:40:00|33850.5|33775.1|33870.7|33767.3|33872.3|33776.5|33847.8|33766.6|471
1753400700000|2025-07-24 23:45:00|33870.5|33767.4|33856.4|33772|33870.5|33774.8|33844.5|33764.6|499
1753401000000|2025-07-24 23:50:00|33856.1|33772.2|33839.9|33782.5|33869.2|33783.5|33836.9|33765.9|398
1753401300000|2025-07-24 23:55:00|33837.4|33780.1|33846.9|33782.2|33847.9|33785.4|33836.8|33776.1|725
1753401600000|2025-07-25 00:00:00|33846.5|33782.7|33843.1|33793.1|33849.5|33794.7|33833.9|33775|755
1753401900000|2025-07-25 00:05:00|33843.2|33793.2|33846.1|33796.1|33854.1|33804.1|33839.9|33789.9|339
1753402200000|2025-07-25 00:10:00|33847.7|33797.7|33848.1|33798.1|33853.5|33803.5|33843.8|33793.8|457
1753402500000|2025-07-25 00:15:00|33846.1|33796.1|33841.4|33791.4|33849|33799|33838.3|33788.3|352
1753402800000|2025-07-25 00:20:00|33841.2|33791.2|33820.4|33770.4|33845.8|33795.8|33817|33767|325
1753403100000|2025-07-25 00:25:00|33818.7|33768.7|33813.8|33763.8|33821.3|33771.3|33812.2|33762.2|313
1753403400000|2025-07-25 00:30:00|33812.6|33762.6|33805.6|33755.6|33818.5|33768.5|33804.2|33754.2|501
1753403700000|2025-07-25 00:35:00|33807.5|33757.5|33783.3|33733.3|33808.1|33758.1|33779.6|33729.6|366
1753404000000|2025-07-25 00:40:00|33783.2|33733.2|33779.2|33729.2|33798.4|33734.7|33773.3|33713.1|230
1753404300000|2025-07-25 00:45:00|33779|33729|33788.9|33738.9|33806.3|33741.6|33776.2|33711.7|210
1753404600000|2025-07-25 00:50:00|33789|33739|33806.3|33745.3|33821|33745.8|33786.8|33713.5|490
1753404900000|2025-07-25 00:55:00|33806.6|33745.7|33801.9|33733.9|33808.2|33750.6|33790.5|33733.1|279
1753405200000|2025-07-25 01:00:00|33801|33734.1|33782.2|33732.2|33801.6|33740.9|33777|33722.4|321
1753405500000|2025-07-25 01:05:00|33782.1|33732.1|33792.6|33742.6|33795.6|33745.1|33778.7|33720.9|192
1753405800000|2025-07-25 01:10:00|33792.7|33742.7|33817.3|33764.6|33817.4|33764.6|33791.3|33741.3|261
1753406100000|2025-07-25 01:15:00|33817.1|33764.7|33831.7|33758.5|33831.7|33771.1|33813|33757.3|289
1753406400000|2025-07-25 01:20:00|33831.8|33764.1|33811.4|33761.4|33831.8|33768.6|33809.2|33750.8|272
1753406700000|2025-07-25 01:25:00|33811.2|33761.2|33821.3|33771.3|33828.8|33776.2|33811.1|33759.5|235
1753407000000|2025-07-25 01:30:00|33821.5|33771.5|33821.7|33771.7|33836.5|33774.5|33815.8|33759|258
1753407300000|2025-07-25 01:35:00|33821.6|33771.6|33828.2|33778.2|33828.3|33778.3|33818.7|33768.7|262
1753407600000|2025-07-25 01:40:00|33828.3|33778.3|33822.2|33772.2|33841.1|33782.7|33822.2|33764.3|235
1753407900000|2025-07-25 01:45:00|33822.3|33772.3|33823.3|33773.3|33843.3|33777.6|33822.2|33761.3|197
1753408200000|2025-07-25 01:50:00|33823.2|33773.2|33826.4|33776.4|33838.2|33785.1|33821.1|33765.4|243
1753408500000|2025-07-25 01:55:00|33826.3|33776.3|33837.9|33764.1|33838.1|33777.9|33821.5|33764.1|282
1753408800000|2025-07-25 02:00:00|33837.8|33764.4|33826.7|33776.7|33840.3|33779.4|33821.9|33763.2|226
1753409100000|2025-07-25 02:05:00|33826.8|33776.8|33827.4|33777.4|33833.1|33783.1|33826.7|33776.7|207
1753409400000|2025-07-25 02:10:00|33827.3|33777.3|33824.5|33774.5|33843.4|33781.2|33823.2|33761.6|212
1753409700000|2025-07-25 02:15:00|33838.2|33761.4|33828.4|33778.4|33846|33779.2|33821.3|33759.4|174
1753410000000|2025-07-25 02:20:00|33828.5|33778.5|33830.2|33780.2|33841.9|33781.6|33824.3|33761.8|154
1753410300000|2025-07-25 02:25:00|33843.3|33769.7|33829.2|33774.7|33846.6|33784|33826.6|33764.1|140
1753410600000|2025-07-25 02:30:00|33829.4|33774.6|33834|33777.2|33852|33779|33827.3|33761|232
1753410900000|2025-07-25 02:35:00|33834.1|33777.1|33835.4|33785.4|33851.2|33785.5|33830.2|33763.8|196
1753411200000|2025-07-25 02:40:00|33835.3|33785.3|33843.6|33793.6|33857.1|33793.7|33835.2|33776.7|203
1753411500000|2025-07-25 02:45:00|33843.5|33793.5|33842.3|33792.3|33859.4|33801.7|33841.6|33773.7|235
1753411800000|2025-07-25 02:50:00|33842.5|33792.5|33838|33788|33859|33794|33837.8|33774.9|201
1753412100000|2025-07-25 02:55:00|33837.9|33787.9|33837.8|33787.8|33861.3|33792.8|33835.3|33768.2|214
1753412400000|2025-07-25 03:00:00|33837.7|33787.7|33836.5|33786.5|33861.5|33791.5|33835.5|33766.7|184
1753412700000|2025-07-25 03:05:00|33836.8|33786.8|33841.1|33791.1|33855.2|33794.5|33836.4|33772.6|204
1753413000000|2025-07-25 03:10:00|33841.2|33791.2|33861.2|33770.1|33861.3|33794.3|33839|33769.2|181
1753413300000|2025-07-25 03:15:00|33861.3|33770|33840.7|33790.7|33862.3|33793.7|33837.7|33764.5|124
1753413600000|2025-07-25 03:20:00|33840.8|33790.8|33838.7|33788.7|33856.9|33792.7|33838.1|33772.9|270
1753413900000|2025-07-25 03:25:00|33838.8|33788.8|33840.3|33790.3|33863|33794.1|33838.5|33769|218
1753414200000|2025-07-25 03:30:00|33839.1|33789.1|33832.4|33782.4|33854.7|33790.6|33830.9|33759.1|189
1753414500000|2025-07-25 03:35:00|33832.3|33782.3|33829|33779|33852.8|33782.5|33826.9|33759.6|244
1753414800000|2025-07-25 03:40:00|33829.3|33779.3|33844.3|33752.7|33847.7|33779.5|33821.8|33752.4|155
1753415100000|2025-07-25 03:45:00|33844.5|33752.6|33820.6|33770.6|33844.6|33773.3|33820.1|33751.3|169
1753415400000|2025-07-25 03:50:00|33820.5|33770.5|33824.2|33774.2|33840|33775.1|33818.3|33750.3|195
1753415700000|2025-07-25 03:55:00|33824.1|33774.1|33827.2|33777.2|33845.4|33778.4|33823.3|33757.1|189
1753416000000|2025-07-25 04:00:00|33827.3|33777.3|33821.6|33771.6|33847.7|33778|33817.7|33750.1|211
1753416300000|2025-07-25 04:05:00|33821.5|33771.5|33818.3|33768.3|33839.3|33771.7|33815.8|33746.7|176
1753416600000|2025-07-25 04:10:00|33817|33767|33836.2|33749.3|33839.1|33771.7|33815.1|33747.7|203
1753416900000|2025-07-25 04:15:00|33836.1|33749.4|33846|33758.2|33846.1|33776.6|33818.4|33749.3|173
1753417200000|2025-07-25 04:20:00|33845.2|33758.4|33832|33782|33846|33782.1|33824.2|33757.7|170
1753417500000|2025-07-25 04:25:00|33832.1|33782.1|33850|33761.7|33850.6|33782.3|33830|33761.7|137
1753417800000|2025-07-25 04:30:00|33849.9|33761.8|33829.9|33779.9|33850.9|33780.8|33826.4|33758|231
1753418100000|2025-07-25 04:35:00|33830|33780|33843.2|33793.2|33851|33794.4|33830|33777.7|224
1753418400000|2025-07-25 04:40:00|33843.3|33793.3|33839.4|33789.4|33854.6|33801.4|33836.4|33776.3|212
1753418700000|2025-07-25 04:45:00|33839.2|33789.2|33835.9|33785.9|33852.6|33789.4|33835.8|33772|126
1753419000000|2025-07-25 04:50:00|33835.7|33785.7|33832.1|33782.1|33845.9|33785.7|33828.4|33766.4|291
1753419300000|2025-07-25 04:55:00|33832.3|33782.3|33834.9|33784.9|33849.5|33785.3|33828.4|33765.2|190
1753419600000|2025-07-25 05:00:00|33834.8|33784.8|33830.1|33780.1|33847.2|33785.1|33828.4|33764.2|307
1753419900000|2025-07-25 05:05:00|33830.2|33780.2|33835.5|33785.5|33843.6|33785.5|33828.5|33768.1|145
1753420200000|2025-07-25 05:10:00|33833.7|33783.7|33835.1|33785.1|33853.5|33793.3|33833.7|33776.6|294
1753420500000|2025-07-25 05:15:00|33835.2|33785.2|33839.6|33789.6|33850|33791.2|33833.4|33770.5|229
1753420800000|2025-07-25 05:20:00|33839.7|33789.7|33830.6|33780.6|33844.9|33789.9|33830.4|33774.4|182
1753421100000|2025-07-25 05:25:00|33830.3|33780.3|33832|33782|33841.3|33784.2|33821.9|33770.5|240
1753421400000|2025-07-25 05:30:00|33833.3|33783.3|33842.2|33792.2|33846.8|33795.4|33833.3|33771.3|250
1753421700000|2025-07-25 05:35:00|33842.1|33792.1|33833.2|33783.2|33845.4|33793.7|33829.4|33772|213
1753422000000|2025-07-25 05:40:00|33833.3|33783.3|33838.6|33788.6|33842.8|33792.8|33817.6|33761|339
1753422300000|2025-07-25 05:45:00|33838.5|33788.5|33840.6|33785.1|33857.7|33795.4|33837.4|33781.8|432
1753422600000|2025-07-25 05:50:00|33840.8|33785.2|33819|33769|33844.1|33790.1|33812.4|33762.4|428
1753422900000|2025-07-25 05:55:00|33818.8|33768.8|33820.5|33768.4|33833.7|33772.5|33811.5|33758.9|664
1753423200000|2025-07-25 06:00:00|33822.9|33768.5|33788.7|33768.7|33824|33779.8|33786.9|33751.3|455
1753423500000|2025-07-25 06:05:00|33788.8|33768.8|33798.6|33778.6|33798.7|33778.7|33780.6|33760.6|357
1753423800000|2025-07-25 06:10:00|33799.8|33779.8|33789.8|33769.8|33816.3|33796.3|33786.6|33766.6|381
1753424100000|2025-07-25 06:15:00|33789.4|33769.4|33774.5|33754.5|33792.5|33772.5|33771.7|33751.7|317
1753424400000|2025-07-25 06:20:00|33774.6|33754.6|33783.2|33763.2|33785.8|33765.8|33773.4|33753.4|329
1753424700000|2025-07-25 06:25:00|33783.4|33763.4|33854.3|33772.6|33856.2|33773.3|33779.2|33759.2|427
1753425000000|2025-07-25 06:30:00|33855.1|33768.3|33762.7|33742.7|33855.1|33773.2|33762.3|33742.3|642
1753425300000|2025-07-25 06:35:00|33762.5|33742.5|33757|33737|33764.8|33744.8|33752.4|33732.4|411
1753425600000|2025-07-25 06:40:00|33757.1|33737.1|33758.1|33738.1|33764.2|33744.2|33754.1|33734.1|268
1753425900000|2025-07-25 06:45:00|33757.9|33737.9|33768.8|33748.8|33777.9|33757.9|33756.6|33736.6|238
1753426200000|2025-07-25 06:50:00|33769.3|33749.3|33768.4|33748.4|33771.7|33751.7|33755.8|33735.8|318
1753426500000|2025-07-25 06:55:00|33767.1|33747.1|33770.8|33750.8|33773.7|33753.7|33765.2|33745.2|479
1753426800000|2025-07-25 07:00:00|33769.2|33749.2|33748.4|33728.4|33769.2|33749.2|33743.5|33723.5|501
1753427100000|2025-07-25 07:05:00|33748.3|33728.3|33739.7|33719.7|33749.5|33729.5|33735.1|33715.1|452
1753427400000|2025-07-25 07:10:00|33739.3|33719.3|33712.8|33692.8|33754|33734|33711|33691|419
1753427700000|2025-07-25 07:15:00|33712.5|33692.5|33707.7|33687.7|33719.3|33699.3|33702.3|33682.3|459
1753428000000|2025-07-25 07:20:00|33709.1|33689.1|33710.9|33690.9|33724.9|33704.9|33707.8|33687.8|421
1753428300000|2025-07-25 07:25:00|33711.4|33691.4|33716.3|33696.3|33723.1|33703.1|33710.9|33690.9|426
1753428600000|2025-07-25 07:30:00|33715.5|33695.5|33728.4|33708.4|33734.2|33714.2|33706.9|33686.9|438
1753428900000|2025-07-25 07:35:00|33729|33709|33755.1|33735.1|33755.2|33735.2|33716.5|33696.5|409
1753429200000|2025-07-25 07:40:00|33755|33735|33744.4|33724.4|33760.9|33740.9|33736|33716|421
1753429500000|2025-07-25 07:45:00|33745.3|33725.3|33748.5|33728.5|33774.3|33741.2|33738.6|33718.6|533
1753429800000|2025-07-25 07:50:00|33748.4|33728.4|33760.7|33740.7|33765.9|33745.9|33748|33728|415
1753430100000|2025-07-25 07:55:00|33760.8|33740.8|33767.6|33717.6|33767.6|33740.8|33743.6|33708.7|412
1753430400000|2025-07-25 08:00:00|33767.2|33717.2|33735.4|33715.4|33772.9|33731.6|33718.6|33698.6|410
1753430700000|2025-07-25 08:05:00|33735.7|33715.7|33724.3|33704.3|33743.3|33715.7|33716.2|33690.5|547
1753431000000|2025-07-25 08:10:00|33724.2|33704.2|33750.1|33730.1|33758.5|33738.5|33720.2|33700.2|587
1753431300000|2025-07-25 08:15:00|33750.3|33730.3|33754|33734|33760.7|33740.7|33748.7|33728.7|402
1753431600000|2025-07-25 08:20:00|33753.9|33733.9|33748.1|33728.1|33758|33738|33745.2|33725.2|505
1753431900000|2025-07-25 08:25:00|33748.2|33728.2|33738|33718|33750.1|33730.1|33735.8|33715.8|536
1753432200000|2025-07-25 08:30:00|33737.9|33717.9|33723.1|33703.1|33738.7|33718.7|33719.3|33699.3|429
1753432500000|2025-07-25 08:35:00|33722.7|33702.7|33724.1|33704.1|33737|33717|33720.6|33700.6|379
1753432800000|2025-07-25 08:40:00|33724.5|33704.5|33728.8|33708.8|33730.8|33710.8|33719.4|33699.4|340
1753433100000|2025-07-25 08:45:00|33728.5|33708.5|33745.9|33725.9|33748.2|33728.2|33728.5|33708.5|499
1753433400000|2025-07-25 08:50:00|33745.8|33725.8|33750.1|33730.1|33756.6|33736.6|33744.1|33724.1|345
1753433700000|2025-07-25 08:55:00|33749.7|33729.7|33757.9|33737.9|33763.2|33743.2|33749.7|33729.7|514
1753434000000|2025-07-25 09:00:00|33757.2|33737.2|33770.8|33750.8|33774.9|33754.9|33751.6|33731.6|506
1753434300000|2025-07-25 09:05:00|33770.9|33750.9|33795.2|33775.2|33796.5|33776.5|33769.1|33749.1|473
1753434600000|2025-07-25 09:10:00|33794.7|33774.7|33813.1|33793.1|33814|33794|33784.2|33764.2|566
1753434900000|2025-07-25 09:15:00|33813|33793|33803.1|33783.1|33814|33794|33795.3|33775.3|448
1753435200000|2025-07-25 09:20:00|33803.3|33783.3|33790.1|33770.1|33806.1|33786.1|33786.1|33766.1|279
1753435500000|2025-07-25 09:25:00|33790.2|33770.2|33795.5|33775.5|33799.1|33779.1|33789.5|33769.5|328
1753435800000|2025-07-25 09:30:00|33795.8|33775.8|33785.5|33765.5|33810.4|33781.4|33777.4|33757.3|426
1753436100000|2025-07-25 09:35:00|33785.3|33765.3|33789.5|33769.5|33794.7|33774.7|33785.2|33765.2|329
1753436400000|2025-07-25 09:40:00|33789.8|33769.8|33795.5|33775.5|33800.6|33780.6|33789.4|33769.4|394
1753436700000|2025-07-25 09:45:00|33797.2|33777.2|33800.7|33780.7|33805.3|33785.3|33793.8|33773.8|389
1753437000000|2025-07-25 09:50:00|33800.8|33780.8|33799.4|33779.4|33808.5|33788.5|33797.3|33777.3|493
1753437300000|2025-07-25 09:55:00|33799.9|33779.9|33812.6|33792.6|33815.2|33795.2|33795.6|33775.6|413
1753437600000|2025-07-25 10:00:00|33811.5|33791.5|33810.2|33790.2|33836.2|33801.9|33810|33783.6|503
1753437900000|2025-07-25 10:05:00|33810.3|33790.3|33811.4|33791.4|33812.2|33792.2|33806.3|33786.3|245
1753438200000|2025-07-25 10:10:00|33811.2|33791.2|33808.8|33788.8|33812.3|33792.3|33808.6|33788.6|233
1753438500000|2025-07-25 10:15:00|33810.8|33790.8|33817.1|33797.1|33817.1|33797.1|33806.2|33786.2|363
1753438800000|2025-07-25 10:20:00|33817.5|33797.5|33824.3|33804.3|33826.9|33806.9|33817.3|33797.3|325
1753439100000|2025-07-25 10:25:00|33824.4|33804.4|33815.2|33795.2|33825.7|33805.7|33808.6|33788.6|408
1753439400000|2025-07-25 10:30:00|33815.1|33795.1|33801|33781|33816.8|33796.8|33801|33781|261
1753439700000|2025-07-25 10:35:00|33800.9|33780.9|33807|33787|33811.6|33791.6|33788.8|33768.8|529
1753440000000|2025-07-25 10:40:00|33807.1|33787.1|33816.6|33796.6|33823.6|33803.6|33807.1|33787.1|353
1753440300000|2025-07-25 10:45:00|33816.9|33796.9|33821.7|33801.7|33832.6|33812.6|33813.7|33793.7|447
1753440600000|2025-07-25 10:50:00|33821.6|33801.6|33826.9|33806.9|33844.4|33824.4|33821.4|33801.4|628
1753440900000|2025-07-25 10:55:00|33829|33809|33828.1|33808.1|33829.6|33809.6|33819.4|33799.4|477
1753441200000|2025-07-25 11:00:00|33828.8|33808.8|33820.3|33800.3|33835.5|33815.5|33817.3|33797.3|433
1753441500000|2025-07-25 11:05:00|33820.4|33800.4|33836.8|33816.8|33838.5|33818.5|33819.5|33799.5|245
1753441800000|2025-07-25 11:10:00|33837|33817|33857.5|33837.5|33865.9|33845.9|33836.4|33816.4|384
1753442100000|2025-07-25 11:15:00|33857.2|33837.2|33865.2|33845.2|33871|33851|33857.1|33837.1|456
1753442400000|2025-07-25 11:20:00|33866.1|33846.1|33884.1|33864.1|33894|33874|33864.4|33844.4|635
1753442700000|2025-07-25 11:25:00|33884.2|33864.2|33887.3|33867.3|33889.2|33869.2|33871.4|33851.4|548
1753443000000|2025-07-25 11:30:00|33889.5|33869.5|33872.1|33852.1|33889.5|33869.5|33871|33851|329
1753443300000|2025-07-25 11:35:00|33872.2|33852.2|33879.5|33859.5|33885.9|33865.9|33870.1|33850.1|619
1753443600000|2025-07-25 11:40:00|33879.8|33859.8|33891|33871|33894.9|33874.9|33879.8|33859.8|410
1753443900000|2025-07-25 11:45:00|33890|33870|33879.8|33859.8|33894.2|33874.2|33878.2|33858.2|302
1753444200000|2025-07-25 11:50:00|33879.9|33859.9|33876.5|33856.5|33881.9|33861.9|33870.8|33850.8|410
1753444500000|2025-07-25 11:55:00|33876.6|33856.6|33883.2|33863.2|33886.6|33866.6|33869.4|33849.4|532
1753444800000|2025-07-25 12:00:00|33883.3|33863.3|33875.2|33855.2|33893|33873|33872.2|33852.2|511
1753445100000|2025-07-25 12:05:00|33874.9|33854.9|33863|33843|33875.1|33855.1|33861.2|33841.2|293
1753445400000|2025-07-25 12:10:00|33862.4|33842.4|33857.5|33837.5|33863.4|33843.4|33848.6|33828.6|245
1753445700000|2025-07-25 12:15:00|33857.2|33837.2|33855.6|33835.6|33858.4|33838.4|33850.8|33830.8|434
1753446000000|2025-07-25 12:20:00|33856|33836|33855.8|33835.8|33864.2|33844.2|33851.7|33831.7|424
1753446300000|2025-07-25 12:25:00|33854.3|33834.3|33881.7|33831.7|33881.7|33843.1|33848.7|33825.6|480
1753446600000|2025-07-25 12:30:00|33882.3|33831.4|33854.3|33834.3|33883.3|33853.4|33851.5|33828.3|553
1753446900000|2025-07-25 12:35:00|33854.4|33834.4|33871.7|33851.7|33872.7|33852.7|33853.1|33833.1|486
1753447200000|2025-07-25 12:40:00|33871.5|33851.5|33873.3|33853.3|33883.6|33863.6|33869.8|33849.8|483
1753447500000|2025-07-25 12:45:00|33873.2|33853.2|33885.2|33865.2|33894.1|33874.1|33862.5|33842.5|545
1753447800000|2025-07-25 12:50:00|33885.4|33865.4|33866.6|33846.6|33888.1|33868.1|33860.2|33840.2|545
1753448100000|2025-07-25 12:55:00|33866.4|33846.4|33863.8|33843.8|33875.7|33855.7|33860.5|33840.5|366
1753448400000|2025-07-25 13:00:00|33863.7|33843.7|33873.2|33853.2|33876.7|33856.7|33853|33833|437
1753448700000|2025-07-25 13:05:00|33872.3|33852.3|33875.4|33855.4|33941.7|33910.4|33861.9|33831.1|930
1753449000000|2025-07-25 13:10:00|33875.6|33855.6|33904.9|33884.9|33912.4|33892.4|33872.1|33852.1|647
1753449300000|2025-07-25 13:15:00|33905.5|33885.5|33858.5|33838.5|33911.2|33891.2|33852.6|33832.6|634
1753449600000|2025-07-25 13:20:00|33856.3|33836.3|33858.8|33838.8|33864.6|33844.6|33835.7|33815.7|725
1753449900000|2025-07-25 13:25:00|33857.2|33837.2|33861|33841|33866.1|33846.1|33850.5|33830.5|530
1753450200000|2025-07-25 13:30:00|33860.9|33840.9|33884.1|33864.1|33885.8|33865.8|33855.1|33835.1|649
1753450500000|2025-07-25 13:35:00|33883.5|33863.5|33871.9|33851.9|33886.2|33866.2|33868|33848|581
1753450800000|2025-07-25 13:40:00|33872|33852|33878.8|33858.8|33900.9|33880.9|33863|33843|682
1753451100000|2025-07-25 13:45:00|33878.2|33858.2|33872.9|33852.9|33882.6|33862.6|33853.8|33833.8|648
1753451400000|2025-07-25 13:50:00|33872.5|33852.5|33848.7|33828.7|33875.9|33855.9|33844.2|33824.2|654
1753451700000|2025-07-25 13:55:00|33849.1|33829.1|33843.8|33823.8|33860.5|33840.5|33841.4|33821.4|708
1753452000000|2025-07-25 14:00:00|33844.4|33824.4|33835.8|33815.8|33846.1|33826.1|33824.3|33804.3|597
1753452300000|2025-07-25 14:05:00|33835.9|33815.9|33827.5|33807.5|33839.2|33819.2|33818.3|33798.3|691
1753452600000|2025-07-25 14:10:00|33827|33807|33821.9|33801.9|33832.4|33812.4|33819.6|33799.6|624
1753452900000|2025-07-25 14:15:00|33823.5|33803.5|33809.9|33789.9|33826.9|33806.9|33808.8|33788.8|591
1753453200000|2025-07-25 14:20:00|33809.5|33789.5|33801.5|33781.5|33823.1|33803.1|33801|33781|606
1753453500000|2025-07-25 14:25:00|33801.6|33781.6|33805.5|33785.5|33808.2|33788.2|33800.4|33780.4|603
1753453800000|2025-07-25 14:30:00|33807.3|33787.3|33816.7|33796.7|33822|33802|33804.8|33784.8|547
1753454100000|2025-07-25 14:35:00|33816.9|33796.9|33816.9|33796.9|33817.2|33797.2|33802.2|33782.2|487
1753454400000|2025-07-25 14:40:00|33817.1|33797.1|33815.9|33795.9|33830.2|33810.2|33809.3|33789.3|497
1753454700000|2025-07-25 14:45:00|33815.5|33795.5|33816.9|33796.9|33819.4|33799.4|33806.4|33786.4|480
1753455000000|2025-07-25 14:50:00|33816|33796|33817|33797|33825.8|33805.8|33814.5|33794.5|541
1753455300000|2025-07-25 14:55:00|33817.4|33797.4|33803.3|33783.3|33821.4|33801.4|33793.2|33773.2|555
1753455600000|2025-07-25 15:00:00|33803.8|33783.8|33807.6|33787.6|33810.3|33790.3|33799|33779|462
1753455900000|2025-07-25 15:05:00|33807.5|33787.5|33808.4|33788.4|33826.2|33806.2|33807.5|33787.5|605
1753456200000|2025-07-25 15:10:00|33808.2|33788.2|33804.2|33784.2|33810.2|33790.2|33791.1|33771.1|440
1753456500000|2025-07-25 15:15:00|33804.1|33784.1|33797.3|33777.3|33813.7|33793.7|33795.8|33775.8|413
1753456800000|2025-07-25 15:20:00|33797.1|33777.1|33793|33773|33804.9|33784.9|33789.8|33769.8|373
1753457100000|2025-07-25 15:25:00|33791.8|33771.8|33785.9|33765.9|33795.7|33775.7|33784.1|33764.1|366
1753457400000|2025-07-25 15:30:00|33786.1|33766.1|33789.9|33769.9|33799.4|33779.4|33786.1|33766.1|538
1753457700000|2025-07-25 15:35:00|33789.6|33769.6|33809.5|33789.5|33816.1|33796.1|33788.9|33768.9|469
1753458000000|2025-07-25 15:40:00|33808.5|33788.5|33813|33793|33818.7|33798.7|33805.2|33785.2|549
1753458300000|2025-07-25 15:45:00|33812.1|33792.1|33812.9|33792.9|33817|33797|33807.6|33787.6|396
1753458600000|2025-07-25 15:50:00|33815.3|33795.3|33814.3|33794.3|33821.3|33801.3|33811.9|33791.9|408
1753458900000|2025-07-25 15:55:00|33814.4|33794.4|33813.6|33793.6|33815.2|33795.2|33803.9|33783.9|430
1753459200000|2025-07-25 16:00:00|33812.8|33792.8|33822.3|33802.3|33825.8|33805.8|33809.4|33789.4|415
1753459500000|2025-07-25 16:05:00|33821.8|33801.8|33822.2|33802.2|33827|33807|33810.9|33790.9|545
1753459800000|2025-07-25 16:10:00|33822.1|33802.1|33822.7|33802.7|33832.7|33812.7|33810.2|33790.2|638
1753460100000|2025-07-25 16:15:00|33822.8|33802.8|33821.3|33801.3|33835.1|33815.1|33820.4|33800.4|589
1753460400000|2025-07-25 16:20:00|33821.1|33801.1|33819.5|33799.5|33827.3|33807.3|33818.2|33798.2|533
1753460700000|2025-07-25 16:25:00|33820|33800|33812.6|33792.6|33822|33802|33811.1|33791.1|453
1753461000000|2025-07-25 16:30:00|33813.2|33793.2|33814.4|33794.4|33818.5|33798.5|33810.4|33790.4|248
1753461300000|2025-07-25 16:35:00|33814.3|33794.3|33807.6|33787.6|33817.7|33797.7|33806.7|33786.7|309
1753461600000|2025-07-25 16:40:00|33807.1|33787.1|33803.3|33783.3|33809.7|33789.7|33801.6|33781.6|356
1753461900000|2025-07-25 16:45:00|33803.1|33783.1|33798.8|33778.8|33803.4|33783.4|33795.6|33775.6|267
1753462200000|2025-07-25 16:50:00|33799|33779|33798.9|33778.9|33800.3|33780.3|33792.8|33772.8|235
1753462500000|2025-07-25 16:55:00|33799.3|33779.3|33798.9|33778.9|33801.1|33781.1|33795.4|33775.4|350
1753462800000|2025-07-25 17:00:00|33799|33779|33795.2|33775.2|33799.1|33779.1|33792.8|33772.8|275
1753463100000|2025-07-25 17:05:00|33795.3|33775.3|33794.9|33774.9|33797.1|33777.1|33790.8|33770.8|261
1753463400000|2025-07-25 17:10:00|33794.8|33774.8|33793.3|33773.3|33796.4|33776.4|33789.7|33769.7|187
1753463700000|2025-07-25 17:15:00|33793.6|33773.6|33798.8|33778.8|33798.8|33778.8|33792|33772|174
1753464000000|2025-07-25 17:20:00|33796.8|33776.8|33786.5|33766.5|33798.1|33778.1|33783.8|33763.8|181
1753464300000|2025-07-25 17:25:00|33786.7|33766.7|33783.3|33763.3|33786.7|33766.7|33781.6|33761.6|203
1753464600000|2025-07-25 17:30:00|33784|33764|33777.1|33757.1|33784.6|33764.6|33776.7|33756.7|185
1753464900000|2025-07-25 17:35:00|33777.2|33757.2|33767.5|33747.5|33777.2|33757.2|33765.3|33745.3|208
1753465200000|2025-07-25 17:40:00|33767.9|33747.9|33773.2|33753.2|33774.8|33754.8|33767.5|33747.5|198
1753465500000|2025-07-25 17:45:00|33773.1|33753.1|33774.5|33754.5|33775.3|33755.3|33770|33750|161
1753465800000|2025-07-25 17:50:00|33774.6|33754.6|33777.2|33757.2|33777.7|33757.7|33773|33753|176
1753466100000|2025-07-25 17:55:00|33777.1|33757.1|33775.8|33755.8|33790.6|33758.4|33771.5|33739.2|223
1753466400000|2025-07-25 18:00:00|33774.6|33754.6|33773.5|33753.5|33776.3|33756.3|33767.7|33747.7|277
1753466700000|2025-07-25 18:05:00|33773.4|33753.4|33765.1|33745.1|33773.6|33753.6|33763.3|33743.3|189
1753467000000|2025-07-25 18:10:00|33764.5|33744.5|33766.7|33746.7|33767.7|33747.7|33762.9|33742.9|295
1753467300000|2025-07-25 18:15:00|33767.1|33747.1|33769.2|33749.2|33769.5|33749.5|33764.3|33744.3|291
1753467600000|2025-07-25 18:20:00|33768.9|33748.9|33768.6|33748.6|33771.6|33751.6|33766.3|33746.3|225
1753467900000|2025-07-25 18:25:00|33768.7|33748.7|33762.4|33742.4|33769.9|33749.9|33762|33742|224
1753468200000|2025-07-25 18:30:00|33762.5|33742.5|33769.5|33749.5|33784.3|33749.8|33759.7|33733.6|246
1753468500000|2025-07-25 18:35:00|33769.9|33749.9|33766.3|33746.3|33783.9|33753.6|33765.7|33733.6|164
1753468800000|2025-07-25 18:40:00|33766.2|33746.2|33766.1|33746.1|33782.3|33748.5|33764.4|33730.7|182
1753469100000|2025-07-25 18:45:00|33766|33746|33756.3|33736.3|33781.9|33748.7|33755.5|33730.3|216
1753469400000|2025-07-25 18:50:00|33756.2|33736.2|33748.8|33728.8|33764.4|33738.9|33744.8|33713.2|283
1753469700000|2025-07-25 18:55:00|33748.7|33728.7|33750.8|33730.8|33754.9|33734.9|33746.9|33726.9|325
1753470000000|2025-07-25 19:00:00|33751|33731|33770.6|33720.6|33770.6|33734.3|33750.6|33716|181
1753470300000|2025-07-25 19:05:00|33771.4|33721.4|33781.2|33731.2|33782.7|33742.2|33761.4|33721.4|132
1753470600000|2025-07-25 19:10:00|33781|33731|33781.1|33731.1|33782.9|33748.5|33768.5|33730.1|129
1753470900000|2025-07-25 19:15:00|33780.1|33730.1|33775.7|33725.7|33781.6|33731.6|33775.3|33725.3|156
1753471200000|2025-07-25 19:20:00|33775.8|33725.8|33770.4|33720.4|33775.8|33725.8|33769.4|33719.4|192
1753471500000|2025-07-25 19:25:00|33770.2|33720.2|33766.5|33716.5|33770.3|33720.3|33765.5|33715.5|187
1753471800000|2025-07-25 19:30:00|33766.9|33716.9|33771.4|33721.4|33771.6|33733.1|33753.1|33716.4|153
1753472100000|2025-07-25 19:35:00|33771.3|33721.3|33770.5|33720.5|33772.5|33722.5|33768.8|33718.8|160
1753472400000|2025-07-25 19:40:00|33770.3|33720.3|33775|33725|33775.8|33725.8|33769.8|33719.8|191
1753472700000|2025-07-25 19:45:00|33773.6|33723.6|33773.3|33723.3|33778.2|33728.2|33772.7|33722.7|130
1753473000000|2025-07-25 19:50:00|33773.4|33723.4|33769|33719|33779.2|33729.2|33768.8|33718.8|147
1753473300000|2025-07-25 19:55:00|33768.9|33718.9|33775.3|33725.3|33775.3|33725.3|33766.6|33716.6|251
1753473600000|2025-07-25 20:00:00|33772.8|33722.8|33803.6|33753.6|33841.3|33760.5|33772.8|33722.8|473
1753473900000|2025-07-25 20:05:00|33803.7|33753.7|33800.3|33750.3|33818.2|33757.1|33798.3|33743.7|330
1753474200000|2025-07-25 20:10:00|33800.6|33750.6|33808.8|33758.8|33857.2|33769.9|33800.1|33750.1|880
1753474500000|2025-07-25 20:15:00|33809.5|33759.5|33810.1|33760.1|33826.9|33761.8|33808|33745.4|220
1753474800000|2025-07-25 20:20:00|33810.3|33760.3|33804.5|33754.5|33823.8|33766.3|33803.9|33748.3|451
1753475100000|2025-07-25 20:25:00|33841.8|33760.7|33842.3|33758.5|33892|33775.6|33812.6|33755.6|873
1753475400000|2025-07-25 20:30:00|33838.5|33758.3|33812.4|33762.4|33851.5|33775.7|33810.5|33750.3|349
1753475700000|2025-07-25 20:35:00|33814.3|33764.3|33817.8|33751.9|33844.1|33767.1|33806.8|33723.2|463
1753476000000|2025-07-25 20:40:00|33818|33751.8|33843.3|33723.3|33844.7|33751.9|33817.1|33718.8|312
1753476300000|2025-07-25 20:45:00|33843|33723|33804.7|33710.1|33850.5|33762.7|33800.2|33705.8|283
1753476600000|2025-07-25 20:50:00|33804.5|33712.4|33855.6|33735.6|33855.6|33735.6|33800.9|33699.6|383
1753476900000|2025-07-25 20:55:00|33852.2|33732.2|33843.1|33723.1|33853.3|33733.3|33840.3|33720.3|299
1753646400000|2025-07-27 20:00:00|33720.2|33650.2|33731.7|33661.7|33748.5|33661.7|33720.2|33636.2|4
1753646700000|2025-07-27 20:05:00|33754.3|33646.2|33732.5|33662.5|33754.3|33662.5|33732.5|33646.2|2
1753647000000|2025-07-27 20:10:00|33733|33663|33737.4|33667.4|33754.3|33667.4|33733|33647.7|3
1753647300000|2025-07-27 20:15:00|33755.7|33650.5|33742.8|33672.8|33755.7|33672.8|33742.8|33650.5|2
1753647600000|2025-07-27 20:20:00|33741.7|33671.7|33774.3|33646.2|33776.8|33671.7|33741.7|33644.4|5
1753647900000|2025-07-27 20:25:00|33777.1|33646.1|33774.3|33653.3|33777.1|33653.3|33773|33646.1|6
1753648200000|2025-07-27 20:30:00|33774.5|33653.5|33774.9|33653.9|33774.9|33653.9|33774.5|33653.5|2
1753648500000|2025-07-27 20:35:00|33774.6|33653.6|33775.7|33649|33775.7|33653.6|33773.7|33649|3
1753648800000|2025-07-27 20:40:00|33776.4|33649.7|33775.4|33649.4|33776.4|33649.7|33775.4|33649.4|2
1753649100000|2025-07-27 20:45:00|33774.4|33648.4|33774.1|33648.1|33774.4|33648.4|33774.1|33648.1|3
1753650000000|2025-07-27 21:00:00|33764.1|33658.1|33764.1|33658.1|33764.1|33658.1|33764.1|33658.1|1
1753650300000|2025-07-27 21:05:00|33760.7|33640.7|33760.7|33640.7|33760.8|33640.8|33760.7|33640.7|5
1753650600000|2025-07-27 21:10:00|33760.8|33640.8|33761.5|33641.5|33765.4|33645.4|33760.7|33640.7|37
1753650900000|2025-07-27 21:15:00|33761.6|33641.6|33761.5|33641.5|33761.6|33641.6|33761.4|33641.4|6
1753651200000|2025-07-27 21:20:00|33761.6|33641.6|33761.5|33641.5|33761.9|33641.9|33761.4|33641.4|32
1753651500000|2025-07-27 21:25:00|33761.4|33641.4|33761.5|33641.5|33761.6|33641.6|33761.3|33641.3|44
1753651800000|2025-07-27 21:30:00|33761.6|33641.6|33751.3|33631.3|33766.3|33646.3|33749.4|33629.4|150
1753652100000|2025-07-27 21:35:00|33751.2|33631.2|33748.4|33628.4|33755.4|33635.4|33740.3|33620.3|117
1753652400000|2025-07-27 21:40:00|33748.3|33628.3|33750.5|33630.5|33752.1|33632.1|33746.7|33626.7|62
1753652700000|2025-07-27 21:45:00|33750.4|33630.4|33750.5|33630.5|33750.6|33630.6|33750.4|33630.4|24
1753653000000|2025-07-27 21:50:00|33749.3|33629.3|33746.8|33626.8|33749.3|33629.3|33739.8|33619.8|77
1753653300000|2025-07-27 21:55:00|33746.7|33626.7|33746.7|33626.7|33747|33627|33746.7|33626.7|44
1753653600000|2025-07-27 22:00:00|33746.6|33626.6|33737.2|33617.2|33747|33650.5|33717.3|33608|393
1753653900000|2025-07-27 22:05:00|33737|33617|33767.3|33647.3|33767.7|33657.6|33724.4|33616.8|259
1753654200000|2025-07-27 22:10:00|33767.2|33647.2|33761.3|33673|33777.9|33673.3|33755.9|33646.5|217
1753654500000|2025-07-27 22:15:00|33761.1|33673.7|33771.4|33656.4|33773.7|33675.4|33746.3|33646.5|352
1753654800000|2025-07-27 22:20:00|33770.6|33656.2|33744.4|33654.9|33771.7|33671.2|33743.1|33642.4|238
1753655100000|2025-07-27 22:25:00|33744.1|33655.1|33767.6|33655|33772.7|33677.2|33740.8|33641|268
1753655400000|2025-07-27 22:30:00|33765.6|33653.8|33762.3|33651.4|33772.8|33673.9|33749|33649.7|268
1753655700000|2025-07-27 22:35:00|33748.5|33664.1|33748.2|33663.6|33763.1|33665|33743.8|33646.6|269
1753656000000|2025-07-27 22:40:00|33748|33663.8|33765.3|33653.2|33767.1|33667.3|33746.4|33646.2|158
1753656300000|2025-07-27 22:45:00|33766.5|33653.3|33755.4|33669.4|33768.7|33670.2|33752.7|33653.1|137
1753656600000|2025-07-27 22:50:00|33755|33669.7|33764.2|33652.1|33769.1|33670|33752|33651.5|153
1753656900000|2025-07-27 22:55:00|33764.1|33652.2|33751.2|33665.7|33764.6|33666.4|33744.1|33645.6|195
1753657200000|2025-07-27 23:00:00|33751.1|33665.8|33753.9|33651.5|33765.9|33667|33740.8|33650.4|204
1753657500000|2025-07-27 23:05:00|33754.4|33651|33746.1|33661.5|33757.3|33664|33742.8|33649.8|203
1753657800000|2025-07-27 23:10:00|33746.4|33661.4|33762.9|33659.3|33763.3|33670.2|33746.4|33651|202
1753658100000|2025-07-27 23:15:00|33763.3|33659.1|33757.4|33660.9|33763.5|33673.6|33742.5|33653|238
1753658400000|2025-07-27 23:20:00|33745.5|33674.2|33735.1|33668.1|33755.9|33675.3|33734.7|33654.8|263
1753658700000|2025-07-27 23:25:00|33747.7|33654.1|33745.9|33646|33748.4|33666.1|33731.3|33645.6|236
1753659000000|2025-07-27 23:30:00|33734.1|33646.2|33736.2|33655.6|33751.7|33663.5|33732.5|33642.4|235
1753659300000|2025-07-27 23:35:00|33736.3|33655.8|33746.2|33644.2|33749|33656.8|33734.6|33641.4|202
1753659600000|2025-07-27 23:40:00|33746.4|33644.1|33738.3|33659.2|33752.5|33663.7|33735.4|33643.8|230
1753659900000|2025-07-27 23:45:00|33738.4|33660.6|33752.5|33649.2|33756.6|33667.8|33738.4|33647.6|265
1753660200000|2025-07-27 23:50:00|33753.2|33649|33739.6|33664.9|33758.5|33665.5|33739.6|33649|225
1753660500000|2025-07-27 23:55:00|33739.2|33665.6|33740.3|33675|33753.4|33676.7|33735.2|33654.5|282
1753660800000|2025-07-28 00:00:00|33740.4|33674.6|33705.4|33642.3|33745.4|33675.1|33701.4|33640.3|518
1753661100000|2025-07-28 00:05:00|33705.8|33645.3|33713.4|33663.4|33719.4|33669.4|33702.9|33644.5|351
1753661400000|2025-07-28 00:10:00|33712.3|33662.3|33710.9|33660.9|33725.2|33675.2|33710.7|33660.7|220
1753661700000|2025-07-28 00:15:00|33710.8|33660.8|33699.6|33649.6|33710.8|33660.8|33688.7|33638.7|374
1753662000000|2025-07-28 00:20:00|33698.4|33648.4|33701.3|33651.3|33702.6|33652.6|33690.8|33640.8|276
1753662300000|2025-07-28 00:25:00|33700.5|33650.5|33703.5|33653.5|33708|33658|33700.5|33650.5|120
1753662600000|2025-07-28 00:30:00|33703.4|33653.4|33717.9|33667.9|33721.9|33670.7|33702.5|33652.5|228
1753662900000|2025-07-28 00:35:00|33718|33668|33725.8|33675.8|33727.3|33677.3|33713.7|33663.7|190
1753663200000|2025-07-28 00:40:00|33725.7|33675.7|33721.5|33671.5|33726.9|33676.9|33719|33669|185
1753663500000|2025-07-28 00:45:00|33721.2|33671.2|33725.7|33675.7|33735|33683.1|33721.2|33671.2|233
1753663800000|2025-07-28 00:50:00|33725.6|33675.6|33723.5|33673.5|33734.4|33684.4|33722.6|33672.5|245
1753664100000|2025-07-28 00:55:00|33722.5|33672.5|33707.9|33657.9|33724.9|33674.9|33706.4|33654.4|223
1753664400000|2025-07-28 01:00:00|33707.7|33657.7|33697.1|33647.1|33707.7|33657.7|33689|33639|285
1753664700000|2025-07-28 01:05:00|33697|33647|33702|33651.3|33704.6|33654.6|33694.6|33644.6|188
1753665000000|2025-07-28 01:10:00|33702.3|33650.9|33708.1|33649.5|33708.2|33652.4|33692.6|33642.6|167
1753665300000|2025-07-28 01:15:00|33708.2|33649.4|33706.3|33656.3|33713|33658.9|33697.1|33647.1|183
1753665600000|2025-07-28 01:20:00|33706.4|33656.4|33711.3|33654.4|33718.9|33664.5|33704.6|33654.2|184
1753665900000|2025-07-28 01:25:00|33711.1|33654|33714|33664|33718.2|33664.1|33708.8|33654|158
1753666200000|2025-07-28 01:30:00|33713.9|33663.9|33726.3|33676.3|33728|33678|33712|33662|224
1753666500000|2025-07-28 01:35:00|33726.5|33676.5|33734.4|33684.4|33740.3|33687.2|33726.4|33674.5|207
1753666800000|2025-07-28 01:40:00|33734.5|33684.5|33743.3|33693.3|33746.3|33696.3|33734.5|33684.5|211
1753667100000|2025-07-28 01:45:00|33743.5|33693.5|33742.6|33692.6|33745|33694.1|33738.7|33685.4|211
1753667400000|2025-07-28 01:50:00|33743.8|33693.8|33736.4|33686.4|33757.1|33704.1|33736.3|33686.3|285
1753667700000|2025-07-28 01:55:00|33736.5|33686.5|33740.7|33690.7|33744.4|33691.1|33735.3|33680|235
1753668000000|2025-07-28 02:00:00|33740.8|33690.8|33747.4|33695.9|33747.4|33696.7|33738.6|33687.9|222
1753668300000|2025-07-28 02:05:00|33746.8|33696.1|33750.6|33700.6|33756.2|33705.9|33745.4|33695|236
1753668600000|2025-07-28 02:10:00|33750.5|33700.5|33753.8|33703.8|33757.8|33704.7|33750.3|33697.4|223
1753668900000|2025-07-28 02:15:00|33756.6|33703.7|33755.4|33702.1|33757|33707|33750.8|33700.3|183
1753669200000|2025-07-28 02:20:00|33750|33700|33746.5|33696.5|33756.7|33705.6|33746.2|33696.2|160
1753669500000|2025-07-28 02:25:00|33745.8|33695.8|33745.9|33695.9|33747.1|33697.1|33736.4|33686.4|139
1753669800000|2025-07-28 02:30:00|33744.6|33694.6|33739.8|33689.8|33747.8|33697.8|33738.6|33688|165
1753670100000|2025-07-28 02:35:00|33739.4|33689.4|33742.9|33692.9|33744.2|33692.9|33737.8|33687.8|180
1753670400000|2025-07-28 02:40:00|33742.4|33692.4|33740.5|33690.5|33747.7|33696.5|33739.5|33688.9|124
1753670700000|2025-07-28 02:45:00|33738.9|33688.9|33734.5|33684.5|33744.2|33690.9|33733.1|33683.1|115
1753671000000|2025-07-28 02:50:00|33734.4|33684.4|33730.7|33680.7|33735.4|33685.4|33725.5|33675.5|196
1753671300000|2025-07-28 02:55:00|33729.8|33679.8|33732.5|33682.5|33738.9|33688.9|33726.1|33676.1|218
1753671600000|2025-07-28 03:00:00|33732.1|33682.1|33732|33682|33740.2|33690.2|33729.2|33679.2|182
1753671900000|2025-07-28 03:05:00|33731.1|33681.1|33739|33689|33739.1|33689.1|33730.8|33680.8|182
1753672200000|2025-07-28 03:10:00|33738.8|33688.8|33737.1|33685.9|33741.1|33691.1|33736.4|33685.7|165
1753672500000|2025-07-28 03:15:00|33736.8|33686.2|33736.5|33686.5|33737|33686.9|33731.3|33681.3|137
1753672800000|2025-07-28 03:20:00|33736.6|33686.6|33735.2|33685.2|33743.1|33693.1|33735|33685|153
1753673100000|2025-07-28 03:25:00|33735.1|33685.1|33739.9|33689.9|33742.1|33691.6|33734.3|33684.3|147
1753673400000|2025-07-28 03:30:00|33739.2|33689.2|33736.2|33686.2|33744.8|33694.8|33729.6|33679.6|208
1753673700000|2025-07-28 03:35:00|33736.1|33686.1|33729.8|33679.8|33738.5|33687.8|33729.5|33679.5|167
1753674000000|2025-07-28 03:40:00|33729.9|33679.9|33733.4|33683.4|33734.1|33684.1|33726|33675.6|172
1753674300000|2025-07-28 03:45:00|33733.3|33683.3|33735.1|33685.1|33735.1|33685.1|33731.2|33681.2|146
1753674600000|2025-07-28 03:50:00|33735.2|33685.2|33736.1|33686.1|33742|33692|33735.1|33685.1|132
1753674900000|2025-07-28 03:55:00|33735.8|33685.8|33730.7|33680.7|33735.8|33685.8|33730.2|33679.8|180
1753675200000|2025-07-28 04:00:00|33730.6|33680.6|33730.1|33680.1|33735.9|33685.9|33725.5|33675.5|171
1753675500000|2025-07-28 04:05:00|33730.2|33680.2|33734|33684|33737.5|33687.3|33728.3|33676.7|126
1753675800000|2025-07-28 04:10:00|33734.1|33684.1|33735.3|33680.9|33736.9|33686.5|33732.6|33678.6|132
1753676100000|2025-07-28 04:15:00|33735.4|33681.1|33735.1|33685.1|33735.4|33685.3|33729.1|33679.1|106
1753676400000|2025-07-28 04:20:00|33735.4|33685.4|33742.8|33692.8|33743.4|33693.4|33734.6|33684.6|154
1753676700000|2025-07-28 04:25:00|33742.9|33692.9|33744.2|33694.1|33747.1|33696.8|33742.2|33692.1|126
1753677000000|2025-07-28 04:30:00|33744|33694.2|33749.9|33699.9|33750.4|33700.4|33742.9|33692.9|157
1753677300000|2025-07-28 04:35:00|33749.8|33699.8|33754.4|33704.4|33754.9|33704.9|33748.6|33698.6|130
1753677600000|2025-07-28 04:40:00|33754.5|33704.5|33759.8|33709.8|33761.2|33711.2|33754|33704|177
1753677900000|2025-07-28 04:45:00|33760|33710|33751.8|33701.8|33762.3|33710.3|33751.7|33701.7|96
1753678200000|2025-07-28 04:50:00|33753.6|33703.6|33754.9|33704.9|33757.9|33707.9|33753.4|33703.4|125
1753678500000|2025-07-28 04:55:00|33754.8|33704.8|33756.2|33706.2|33758.5|33708.5|33752.8|33702.8|103
1753678800000|2025-07-28 05:00:00|33756.1|33706.1|33757.5|33707.5|33759.9|33709.9|33755.7|33703.9|133
1753679100000|2025-07-28 05:05:00|33757.3|33707.3|33761.6|33711.6|33763.1|33713.1|33755.5|33705.5|155
1753679400000|2025-07-28 05:10:00|33761.7|33711.7|33781.8|33731.8|33786.7|33736.7|33761.1|33711.1|534
1753679700000|2025-07-28 05:15:00|33783.2|33733.2|33789.6|33739.6|33794.3|33744.3|33780.5|33730.5|639
1753680000000|2025-07-28 05:20:00|33791.5|33741.5|33793.9|33743.9|33796.4|33746.4|33774.6|33724.6|688
1753680300000|2025-07-28 05:25:00|33795|33745|33791.6|33741.6|33797.2|33747.2|33786.4|33736.4|724
1753680600000|2025-07-28 05:30:00|33791|33741|33789.9|33739.9|33796.2|33746.2|33784.6|33734.6|668
1753680900000|2025-07-28 05:35:00|33790|33740|33786.8|33736.8|33798.3|33748.3|33785.7|33735.7|555
1753681200000|2025-07-28 05:40:00|33788.1|33738.1|33779|33729|33793.6|33743.6|33775.8|33725.8|559
1753681500000|2025-07-28 05:45:00|33777.1|33727.1|33775.5|33725.5|33781.1|33731.1|33773.9|33723.9|163
1753681800000|2025-07-28 05:50:00|33775.7|33725.7|33773.9|33723.9|33778.6|33728.6|33767.1|33717.1|276
1753682100000|2025-07-28 05:55:00|33773.8|33723.8|33791.7|33734.8|33792.7|33734.9|33770|33720|229
1753682400000|2025-07-28 06:00:00|33793.3|33734.6|33770.8|33750.8|33794.3|33751.1|33751.7|33722.6|619
1753682700000|2025-07-28 06:05:00|33771.2|33751.2|33767.2|33747.2|33771.9|33751.9|33761.5|33741.5|593
1753683000000|2025-07-28 06:10:00|33767.7|33747.7|33756.8|33736.8|33783.6|33763.6|33755.9|33735.9|322
1753683300000|2025-07-28 06:15:00|33757.1|33737.1|33796.7|33776.7|33796.7|33776.7|33757.1|33737.1|319
1753683600000|2025-07-28 06:20:00|33796.6|33776.6|33831|33811|33835.5|33815.4|33796.1|33776.1|654
1753683900000|2025-07-28 06:25:00|33831.4|33811.4|33845.5|33825.5|33878|33849.2|33831.4|33811.4|655
1753684200000|2025-07-28 06:30:00|33845.8|33825.8|33838.1|33818.1|33852.1|33832.1|33821.9|33796.8|597
1753684500000|2025-07-28 06:35:00|33838.3|33818.3|33832.1|33812.1|33847.4|33827.4|33831|33811|412
1753684800000|2025-07-28 06:40:00|33831.8|33811.8|33819.3|33799.3|33835.6|33815.6|33818.8|33798.8|358
1753685100000|2025-07-28 06:45:00|33819.2|33799.2|33803.5|33783.5|33841.8|33810|33801.8|33768.2|421
1753685400000|2025-07-28 06:50:00|33803.2|33783.2|33799.7|33779.7|33811.4|33791.4|33797.9|33777.9|383
1753685700000|2025-07-28 06:55:00|33800|33780|33804.9|33784.9|33816.8|33796.8|33787.5|33767.5|601
1753686000000|2025-07-28 07:00:00|33804.6|33784.6|33827.3|33807.3|33832.7|33812.7|33796.4|33776.4|543
1753686300000|2025-07-28 07:05:00|33827.7|33807.7|33820|33800|33828.5|33808.5|33805|33785|444
1753686600000|2025-07-28 07:10:00|33820.1|33800.1|33826.7|33806.7|33833.1|33813.1|33814.4|33794.4|427
1753686900000|2025-07-28 07:15:00|33827.1|33807.1|33824.9|33804.9|33829.9|33809.9|33816.9|33796.9|411
1753687200000|2025-07-28 07:20:00|33825|33805|33818.3|33798.3|33829.1|33809.1|33814|33794|520
1753687500000|2025-07-28 07:25:00|33818.7|33798.7|33863.6|33843.6|33867.7|33844.4|33814.2|33794.2|488
1753687800000|2025-07-28 07:30:00|33864.1|33844.1|33904.8|33884.8|33931.3|33899.2|33863.1|33843.1|648
1753688100000|2025-07-28 07:35:00|33902.6|33882.6|33911.9|33891.9|33912.8|33892.8|33887.5|33867.5|463
1753688400000|2025-07-28 07:40:00|33911.8|33891.8|33935|33915|33950.4|33916.4|33901.1|33881.1|456
1753688700000|2025-07-28 07:45:00|33934.3|33914.3|33931.2|33911.2|33941.8|33921.8|33919.3|33884.1|582
1753689000000|2025-07-28 07:50:00|33931.6|33911.6|33947.9|33927.9|33949.8|33929.8|33927.1|33907.1|655
1753689300000|2025-07-28 07:55:00|33946.9|33926.9|33994.7|33974.7|34008.8|33988.8|33941.3|33921.3|555
1753689600000|2025-07-28 08:00:00|33995.1|33975.1|34002.4|33982.4|34005.3|33985.3|33979.5|33959.5|530
1753689900000|2025-07-28 08:05:00|34002|33982|34002.6|33982.6|34020.1|34000.1|33986.9|33966.9|496
1753690200000|2025-07-28 08:10:00|34002.4|33982.4|34004.6|33984.6|34006.8|33986.8|33985.4|33965.4|487
1753690500000|2025-07-28 08:15:00|34004.4|33984.4|33990.1|33970.1|34010.1|33990.1|33988.1|33968.1|491
1753690800000|2025-07-28 08:20:00|33990.2|33970.2|33972.3|33952.3|33993|33973|33972.3|33952.3|458
1753691100000|2025-07-28 08:25:00|33972.4|33952.4|33975.6|33955.6|33981.1|33961.1|33969.7|33949.7|375
1753691400000|2025-07-28 08:30:00|33976|33956|33967|33947|33980.2|33960.2|33965.5|33945.5|302
1753691700000|2025-07-28 08:35:00|33966.9|33946.9|33977.5|33957.5|33981.1|33961.1|33959.2|33939.2|418
1753692000000|2025-07-28 08:40:00|33977.6|33957.6|34014.4|33994.4|34018.5|33998.5|33977.6|33957.6|411
1753692300000|2025-07-28 08:45:00|34014.8|33994.8|34031|34011|34047.4|34019.5|34014.8|33991.4|498
1753692600000|2025-07-28 08:50:00|34030.9|34010.9|34048|33998|34060|34011.8|34030.9|33992.3|364
1753692900000|2025-07-28 08:55:00|34048.2|33998.2|34010.9|33990.9|34049.2|34011.3|34005.8|33985.8|335
1753693200000|2025-07-28 09:00:00|34011.3|33991.3|34045.8|34025.8|34046.1|34026.1|34011.3|33985.7|450
1753693500000|2025-07-28 09:05:00|34046.1|34026.1|34041.7|34021.7|34052.7|34032.7|34041|34021|351
1753693800000|2025-07-28 09:10:00|34041.8|34021.8|34048.3|34028.3|34049.6|34029.6|34035.4|34015.4|381
1753694100000|2025-07-28 09:15:00|34048.7|34028.7|34049|34029|34067.7|34047.7|34048.7|34028.7|381
1753694400000|2025-07-28 09:20:00|34049.4|34029.4|34043|34023|34053.5|34033.5|34042.3|34022.3|381
1753694700000|2025-07-28 09:25:00|34043.2|34023.2|34047.5|34027.5|34068.7|34048.7|34043|34023|457
1753695000000|2025-07-28 09:30:00|34047.2|34027.2|34065.3|34045.3|34066.1|34046.1|34047.2|34027.2|376
1753695300000|2025-07-28 09:35:00|34064.8|34044.8|34082.5|34062.5|34098.1|34078.1|34060.6|34040.6|511
1753695600000|2025-07-28 09:40:00|34082.1|34062.1|34065.8|34045.8|34085.6|34065.6|34064.7|34044.7|368
1753695900000|2025-07-28 09:45:00|34065.5|34045.5|34054.4|34034.4|34065.7|34045.7|34053.3|34033.3|376
1753696200000|2025-07-28 09:50:00|34054.3|34034.3|34071.1|34051.1|34072.5|34052.5|34054.2|34034.2|359
1753696500000|2025-07-28 09:55:00|34071.5|34051.5|34082.5|34062.5|34095.9|34075.9|34071.5|34051.5|465
1753696800000|2025-07-28 10:00:00|34082.4|34062.4|34095.8|34075.8|34098.9|34078.9|34068.8|34048.8|439
1753697100000|2025-07-28 10:05:00|34095.7|34075.7|34103.9|34083.9|34106.9|34086.9|34082.6|34062.6|351
1753697400000|2025-07-28 10:10:00|34103.6|34083.6|34080.5|34060.5|34105.1|34085.1|34080|34060|293
1753697700000|2025-07-28 10:15:00|34080.4|34060.4|34081.5|34061.5|34088.1|34068.1|34072.2|34052.2|354
1753698000000|2025-07-28 10:20:00|34081.3|34061.3|34131.3|34111.3|34135.5|34115.5|34081.3|34061.3|443
1753698300000|2025-07-28 10:25:00|34131.4|34111.4|34130.5|34110.5|34144.6|34124.6|34126.6|34106.6|408
1753698600000|2025-07-28 10:30:00|34130.6|34110.6|34131|34111|34135.3|34115.3|34125.9|34105.9|364
1753698900000|2025-07-28 10:35:00|34131.1|34111.1|34103.9|34083.9|34131.3|34111.3|34102.4|34082.4|449
1753699200000|2025-07-28 10:40:00|34104.4|34084.4|34096.6|34076.6|34106.6|34086.6|34093.7|34073.7|436
1753699500000|2025-07-28 10:45:00|34096.2|34076.2|34121.6|34101.6|34123.4|34103.4|34096.2|34076.2|471
1753699800000|2025-07-28 10:50:00|34121.9|34101.9|34123.8|34103.8|34126.8|34106.8|34115.9|34095.9|430
1753700100000|2025-07-28 10:55:00|34124.3|34104.3|34121.1|34101.1|34128.1|34108.1|34115.9|34095.9|369
1753700400000|2025-07-28 11:00:00|34121.4|34101.4|34122.4|34102.4|34134.9|34114.9|34115.2|34095.2|436
1753700700000|2025-07-28 11:05:00|34122.7|34102.7|34126|34106|34127.6|34107.6|34114|34094|346
1753701000000|2025-07-28 11:10:00|34126.1|34106.1|34103.2|34083.2|34129.2|34109.2|34101.3|34081.3|378
1753701300000|2025-07-28 11:15:00|34103.8|34083.8|34121.1|34101.1|34130.5|34110.5|34103.5|34083.5|428
1753701600000|2025-07-28 11:20:00|34121.4|34101.4|34125|34105|34125.4|34105.4|34106|34086|387
1753701900000|2025-07-28 11:25:00|34124.8|34104.8|34109.6|34089.6|34129.7|34109.7|34098|34078|451
1753702200000|2025-07-28 11:30:00|34109.7|34089.7|34111.2|34091.2|34128.5|34108.5|34108.9|34088.9|520
1753702500000|2025-07-28 11:35:00|34111.3|34091.3|34100.1|34080.1|34111.3|34091.3|34095.1|34075.1|330
1753702800000|2025-07-28 11:40:00|34100.2|34080.2|34107.2|34087.2|34118.1|34098.1|34095.6|34075.6|337
1753703100000|2025-07-28 11:45:00|34108.5|34088.5|34109.2|34089.2|34121.5|34101.5|34096|34076|324
1753703400000|2025-07-28 11:50:00|34109.1|34089.1|34113.3|34093.3|34116.4|34096.4|34092.9|34072.9|410
1753703700000|2025-07-28 11:55:00|34112.9|34092.9|34092.8|34072.8|34113.3|34093.3|34080.6|34060.6|548
1753704000000|2025-07-28 12:00:00|34092.1|34072.1|34067.2|34047.2|34092.4|34072.4|34058.6|34038.6|745
1753704300000|2025-07-28 12:05:00|34065.4|34045.4|34108.5|34088.5|34108.5|34088.5|34059.2|34039.2|575
1753704600000|2025-07-28 12:10:00|34107.7|34087.7|34108.1|34088.1|34114.9|34094.9|34098.1|34078.1|500
1753704900000|2025-07-28 12:15:00|34107.9|34087.9|34106.2|34086.2|34110.9|34090.9|34093.1|34073.1|422
1753705200000|2025-07-28 12:20:00|34106.8|34086.8|34102.2|34082.2|34109.9|34089.9|34091.1|34071.1|435
1753705500000|2025-07-28 12:25:00|34101.6|34081.6|34095.3|34075.3|34107|34087|34087.8|34067.8|328
1753705800000|2025-07-28 12:30:00|34094.9|34074.9|34102.6|34082.6|34103.4|34083.4|34087.7|34067.7|380
1753706100000|2025-07-28 12:35:00|34102.5|34082.5|34090.1|34070.1|34103.4|34083.4|34082.6|34062.6|399
1753706400000|2025-07-28 12:40:00|34090.6|34070.6|34101.5|34081.5|34102.3|34082.3|34087.4|34067.4|453
1753706700000|2025-07-28 12:45:00|34101.6|34081.6|34124.6|34104.6|34128.7|34108.7|34095.6|34075.6|392
1753707000000|2025-07-28 12:50:00|34124.9|34104.9|34120.1|34100.1|34135.9|34115.9|34120.1|34100.1|382
1753707300000|2025-07-28 12:55:00|34120.5|34100.5|34102.1|34082.1|34123.4|34103.4|34100.2|34080.2|491
1753707600000|2025-07-28 13:00:00|34102.4|34082.4|34101.2|34081.2|34108.1|34088.1|34091.9|34071.9|567
1753707900000|2025-07-28 13:05:00|34100.9|34080.9|34107.2|34087.2|34107.4|34087.4|34096.2|34076.2|455
1753708200000|2025-07-28 13:10:00|34107.1|34087.1|34131.8|34111.8|34137.1|34117.1|34107.1|34087.1|363
1753708500000|2025-07-28 13:15:00|34131.4|34111.4|34174.1|34154.1|34175.3|34155.3|34129.6|34109.6|416
1753708800000|2025-07-28 13:20:00|34174.2|34154.2|34180|34160|34197.7|34177.7|34173.3|34153.3|523
1753709100000|2025-07-28 13:25:00|34179.3|34159.3|34190|34170|34199.2|34179.2|34174.2|34154.2|458
1753709400000|2025-07-28 13:30:00|34189.6|34169.6|34191.5|34171.5|34201.4|34181.4|34181.3|34161.3|442
1753709700000|2025-07-28 13:35:00|34192|34172|34210.6|34190.6|34214.5|34194.5|34187.5|34167.5|464
1753710000000|2025-07-28 13:40:00|34210.5|34190.5|34206|34186|34223.2|34192.6|34195|34163|456
1753710300000|2025-07-28 13:45:00|34206.5|34186.5|34240.7|34220.7|34245.8|34225.8|34199|34176.4|570
1753710600000|2025-07-28 13:50:00|34241|34221|34253|34233|34258.6|34238.6|34231.2|34211.2|436
1753710900000|2025-07-28 13:55:00|34253.1|34233.1|34224.4|34204.4|34260.2|34240.2|34219.8|34199.8|468
1753711200000|2025-07-28 14:00:00|34224.9|34204.9|34225.9|34205.9|34234.4|34214.4|34218.8|34198.8|527
1753711500000|2025-07-28 14:05:00|34226.5|34206.5|34211.1|34191.1|34229.3|34209.3|34203.8|34183.8|464
1753711800000|2025-07-28 14:10:00|34211|34191|34201.6|34181.6|34218.1|34198.1|34196.3|34176.3|395
1753712100000|2025-07-28 14:15:00|34201.2|34181.2|34205.7|34185.7|34213.9|34193.9|34200.5|34180.5|337
1753712400000|2025-07-28 14:20:00|34205.8|34185.8|34212.7|34192.7|34222.1|34202.1|34203.9|34183.9|465
1753712700000|2025-07-28 14:25:00|34212.6|34192.6|34173.6|34153.6|34215.8|34195.8|34171.1|34151.1|536
1753713000000|2025-07-28 14:30:00|34173.3|34153.3|34167|34147|34177.4|34157.4|34161.4|34141.4|390
1753713300000|2025-07-28 14:35:00|34166.9|34146.9|34176.8|34156.8|34181.7|34161.7|34166.9|34146.9|427
1753713600000|2025-07-28 14:40:00|34176.7|34156.7|34158.7|34138.7|34181.8|34161.8|34158.7|34138.7|428
1753713900000|2025-07-28 14:45:00|34158.3|34138.3|34162.6|34142.6|34169.6|34149.6|34147.2|34112.9|462
1753714200000|2025-07-28 14:50:00|34162.8|34142.8|34178.5|34158.5|34190|34170|34158.5|34138.5|478
1753714500000|2025-07-28 14:55:00|34178.1|34158.1|34180.2|34160.2|34185.8|34160.5|34162.4|34135.6|627
1753714800000|2025-07-28 15:00:00|34180.1|34160.1|34172.4|34152.4|34184.5|34164.5|34168.9|34148.9|511
1753715100000|2025-07-28 15:05:00|34172.1|34152.1|34188.6|34168.6|34191.9|34171.9|34167.9|34147.9|428
1753715400000|2025-07-28 15:10:00|34188.5|34168.5|34212.2|34192.2|34212.2|34192.2|34188.4|34168.4|353
1753715700000|2025-07-28 15:15:00|34211.7|34191.7|34219|34199|34225.6|34205.6|34203.9|34183.9|520
1753716000000|2025-07-28 15:20:00|34218.9|34198.9|34231.9|34211.9|34239.3|34219.3|34215.9|34195.9|510
1753716300000|2025-07-28 15:25:00|34232.3|34212.3|34225.8|34205.8|34237.8|34217.8|34211.3|34191.3|514
1753716600000|2025-07-28 15:30:00|34225.7|34205.7|34230|34210|34230.6|34210.6|34220.5|34200.5|480
1753716900000|2025-07-28 15:35:00|34230.3|34210.3|34252|34202|34255.1|34211.8|34227.2|34187.4|362
1753717200000|2025-07-28 15:40:00|34251.9|34201.9|34248.8|34198.8|34266.5|34232.7|34237.8|34193.7|433
1753717500000|2025-07-28 15:45:00|34248.7|34198.7|34272.6|34222.6|34273|34232.4|34244.8|34198.7|395
1753717800000|2025-07-28 15:50:00|34272.7|34222.7|34256.1|34236.1|34273.6|34238.4|34253.6|34213.3|433
1753718100000|2025-07-28 15:55:00|34255.5|34235.5|34263|34243|34263.5|34243.5|34250.1|34230.1|454
1753718400000|2025-07-28 16:00:00|34261|34241|34282.3|34232.3|34289|34251.3|34254.7|34231|634
1753718700000|2025-07-28 16:05:00|34282.9|34232.9|34269.9|34249.9|34288.4|34250.8|34269.3|34230.6|416
1753719000000|2025-07-28 16:10:00|34270|34250|34286.4|34236.4|34288.6|34251.8|34264.6|34230.9|354
1753719300000|2025-07-28 16:15:00|34286.8|34236.8|34277.9|34227.9|34293.6|34243.6|34277.9|34227.9|441
1753719600000|2025-07-28 16:20:00|34277.3|34227.3|34267.8|34247.8|34278.7|34248.4|34261.4|34224.6|368
1753719900000|2025-07-28 16:25:00|34267.1|34247.1|34277.5|34227.5|34279.5|34247.5|34262|34224.2|368
1753720200000|2025-07-28 16:30:00|34277.6|34227.6|34287.5|34237.5|34290.3|34240.3|34276.5|34226.5|321
1753720500000|2025-07-28 16:35:00|34287.8|34237.8|34289.9|34239.9|34300.3|34264.2|34276.7|34235.2|369
1753720800000|2025-07-28 16:40:00|34290.3|34240.3|34286.2|34236.2|34290.8|34240.8|34279.2|34229.2|239
1753721100000|2025-07-28 16:45:00|34286.3|34236.3|34297.9|34247.9|34300.1|34250.1|34286.2|34236.2|258
1753721400000|2025-07-28 16:50:00|34297.8|34247.8|34296.6|34246.6|34300.6|34250.6|34293.1|34243.1|234
1753721700000|2025-07-28 16:55:00|34297.8|34247.8|34302.6|34252.6|34304|34264.2|34278.5|34239.4|296
1753722000000|2025-07-28 17:00:00|34303.3|34253.3|34285.8|34265.8|34305.1|34268|34281.1|34248.1|331
1753722300000|2025-07-28 17:05:00|34285.9|34265.9|34290.5|34270.5|34311.2|34276.5|34285.8|34254.3|278
1753722600000|2025-07-28 17:10:00|34290.6|34270.6|34295.5|34275.5|34307.4|34275.5|34288.4|34255.4|277
1753722900000|2025-07-28 17:15:00|34295.4|34275.4|34308.7|34288.7|34318.6|34289.4|34294.9|34258.7|338
1753723200000|2025-07-28 17:20:00|34323.7|34273.7|34314.5|34264.5|34323.7|34280.3|34297.8|34263.5|363
1753723500000|2025-07-28 17:25:00|34314.4|34264.4|34312.6|34262.6|34314.9|34280.3|34293.7|34258.6|382
1753723800000|2025-07-28 17:30:00|34312.7|34262.7|34311.2|34261.2|34315|34280.1|34297.8|34257.8|286
1753724100000|2025-07-28 17:35:00|34311.4|34261.4|34316.3|34266.3|34317|34267|34310|34260|291
1753724400000|2025-07-28 17:40:00|34316.2|34266.2|34306.6|34286.6|34322.6|34291.1|34299.4|34263.9|329
1753724700000|2025-07-28 17:45:00|34306.3|34286.3|34311.4|34291.4|34311.4|34291.4|34299.8|34279.8|328
1753725000000|2025-07-28 17:50:00|34311.5|34291.5|34308.7|34288.7|34314.9|34294.9|34307.2|34287.2|386
1753725300000|2025-07-28 17:55:00|34308.2|34288.2|34321.1|34271.1|34327.4|34288.6|34301.1|34269.3|357
1753725600000|2025-07-28 18:00:00|34320.4|34270.4|34328.1|34278.1|34328.8|34299.2|34301.6|34265.8|346
1753725900000|2025-07-28 18:05:00|34327.7|34277.7|34312.9|34292.9|34332.5|34301.9|34310.3|34277.1|362
1753726200000|2025-07-28 18:10:00|34312.5|34292.5|34307.7|34287.7|34315.9|34295.9|34307.7|34287.7|230
1753726500000|2025-07-28 18:15:00|34307.3|34287.3|34306.2|34286.2|34311.2|34291.2|34305.7|34285.7|250
1753726800000|2025-07-28 18:20:00|34306.1|34286.1|34300.6|34280.6|34309.9|34289.9|34299.2|34279.2|298
1753727100000|2025-07-28 18:25:00|34300.4|34280.4|34299.6|34279.6|34305.3|34285.3|34297|34277|238
1753727400000|2025-07-28 18:30:00|34299.7|34279.7|34297.5|34277.5|34303.3|34283.3|34294.4|34274.4|193
1753727700000|2025-07-28 18:35:00|34297.3|34277.3|34294.1|34274.1|34297.8|34277.8|34292.1|34272.1|143
1753728000000|2025-07-28 18:40:00|34294|34274|34295.1|34275.1|34297|34277|34291.9|34271.9|215
1753728300000|2025-07-28 18:45:00|34295.2|34275.2|34300.6|34280.6|34304.6|34284.6|34295.2|34275.2|162
1753728600000|2025-07-28 18:50:00|34300.8|34280.8|34297.9|34277.9|34317.5|34283.9|34294.2|34266.7|213
1753728900000|2025-07-28 18:55:00|34297.8|34277.8|34290.6|34270.6|34299|34279|34290.6|34270.6|262
1753729200000|2025-07-28 19:00:00|34291|34271|34296.8|34276.8|34312.6|34277.6|34286.6|34262.2|227
1753729500000|2025-07-28 19:05:00|34296.9|34276.9|34299|34279|34304.2|34284.2|34296.5|34276.5|158
1753729800000|2025-07-28 19:10:00|34299.3|34279.3|34299.9|34279.9|34316|34280.7|34295.7|34263.8|151
1753730100000|2025-07-28 19:15:00|34299.7|34279.7|34303.7|34283.7|34318.8|34283.9|34299.4|34268.1|157
1753730400000|2025-07-28 19:20:00|34303.2|34283.2|34300.2|34280.2|34307.1|34287.1|34300|34280|231
1753730700000|2025-07-28 19:25:00|34300.4|34280.4|34303.5|34283.5|34303.8|34283.8|34299.7|34279.7|240
1753731000000|2025-07-28 19:30:00|34303.6|34283.6|34305.5|34285.5|34318.3|34286.3|34301.8|34268.2|185
1753731300000|2025-07-28 19:35:00|34305.4|34285.4|34301|34281|34321.1|34286.2|34300.1|34270.3|172
1753731600000|2025-07-28 19:40:00|34301.1|34281.1|34319.5|34269.5|34319.9|34284.7|34299.3|34265.5|135
1753731900000|2025-07-28 19:45:00|34319.7|34269.7|34319.6|34269.6|34320.7|34285.8|34299.9|34268.4|125
1753732200000|2025-07-28 19:50:00|34319.9|34269.9|34299.6|34279.6|34321|34285.4|34299.5|34266.6|161
1753732500000|2025-07-28 19:55:00|34299|34279|34299.6|34279.6|34317.1|34281.9|34295.3|34266.3|224
1753732800000|2025-07-28 20:00:00|34299|34279|34315.6|34265.6|34322.9|34283.3|34298|34264.5|198
1753733100000|2025-07-28 20:05:00|34315.1|34265.1|34311.6|34261.6|34315.7|34265.7|34311.6|34261.6|220
1753733400000|2025-07-28 20:10:00|34311.7|34261.7|34317|34267|34318.7|34268.7|34311.6|34261.6|243
1753733700000|2025-07-28 20:15:00|34316.2|34266.2|34312.5|34262.5|34317.8|34267.8|34311.9|34261.9|193
1753734000000|2025-07-28 20:20:00|34312.7|34262.7|34311.4|34261.4|34312.7|34277.2|34296.2|34259.8|130
1753734300000|2025-07-28 20:25:00|34311.3|34261.3|34309.5|34259.5|34311.4|34261.4|34307.2|34257.2|154
1753734600000|2025-07-28 20:30:00|34309.4|34259.4|34309.9|34259.9|34310.7|34260.7|34308|34258|88
1753734900000|2025-07-28 20:35:00|34309.8|34259.8|34311.1|34261.1|34314.8|34275.8|34294.9|34254.9|112
1753735200000|2025-07-28 20:40:00|34311.3|34261.3|34312.8|34262.8|34317.2|34277.2|34295.8|34257.1|186
1753735500000|2025-07-28 20:45:00|34313.4|34263.4|34335.5|34271.5|34367.3|34274.7|34309.9|34246.1|462
1753735800000|2025-07-28 20:50:00|34335.4|34271.6|34357.7|34266.5|34379.3|34280.7|34334.7|34254.3|522
1753736100000|2025-07-28 20:55:00|34358.2|34266.4|34363.5|34243.5|34380.8|34269|34357.4|34243.5|357
1753736400000|2025-07-28 21:00:00|34365.4|34245.4|34361.3|34241.3|34366|34246|34361.3|34241.3|5
1753736700000|2025-07-28 21:05:00|34350.9|34230.9|34336.2|34216.2|34353.1|34233.1|34336.2|34216.2|24
1753737000000|2025-07-28 21:10:00|34349.7|34229.7|34352|34232|34355.4|34235.4|34349.7|34229.7|33
1753737300000|2025-07-28 21:15:00|34351.2|34231.2|34351.4|34231.4|34352.7|34232.7|34350.4|34230.4|19
1753737600000|2025-07-28 21:20:00|34350.9|34230.9|34354.2|34234.2|34357.1|34237.1|34350.9|34230.9|17
1753737900000|2025-07-28 21:25:00|34353.6|34233.6|34352.2|34232.2|34356.8|34236.8|34350.3|34230.3|57
1753738200000|2025-07-28 21:30:00|34353.2|34233.2|34354.1|34234.1|34354.9|34234.9|34352|34232|36
1753738500000|2025-07-28 21:35:00|34354.6|34234.6|34357.4|34237.4|34357.9|34237.9|34353.4|34233.4|32
1753738800000|2025-07-28 21:40:00|34356.8|34236.8|34356.8|34236.8|34357.4|34237.4|34355.4|34235.4|55
1753739100000|2025-07-28 21:45:00|34357.1|34237.1|34355.7|34235.7|34357.5|34237.5|34353.6|34233.6|56
1753739400000|2025-07-28 21:50:00|34355.3|34235.3|34353.8|34233.8|34358.3|34238.3|34352.6|34232.6|61
1753739700000|2025-07-28 21:55:00|34353.2|34233.2|34351.5|34231.5|34355.8|34235.8|34351.5|34231.5|36
1753740000000|2025-07-28 22:00:00|34355|34235|34358.1|34238.1|34362.6|34242.6|34355|34235|119
1753740300000|2025-07-28 22:05:00|34358.6|34238.6|34348.5|34228.5|34358.6|34238.6|34347.1|34227.1|73
1753740600000|2025-07-28 22:10:00|34347|34227|34351.4|34231.4|34351.4|34231.4|34347|34227|47
1753740900000|2025-07-28 22:15:00|34351.7|34231.7|34348|34228|34356.4|34236.4|34348|34228|58
1753741200000|2025-07-28 22:20:00|34347.5|34227.5|34348.2|34228.2|34351.5|34231.5|34345|34225|60
1753741500000|2025-07-28 22:25:00|34348.4|34228.4|34347.4|34227.4|34349.5|34229.5|34345|34225|41
1753741800000|2025-07-28 22:30:00|34347.5|34227.5|34345.5|34225.5|34353.1|34233.1|34345|34225|50
1753742100000|2025-07-28 22:35:00|34345.6|34225.6|34344.2|34224.2|34349.5|34229.5|34344.2|34224.2|42
1753742400000|2025-07-28 22:40:00|34344.3|34224.3|34345.2|34225.2|34348.3|34228.3|34338.2|34218.2|65
1753742700000|2025-07-28 22:45:00|34341.5|34221.5|34343.9|34223.9|34346.8|34226.8|34335.7|34215.7|120
1753743000000|2025-07-28 22:50:00|34344.1|34224.1|34347|34227|34347.5|34227.5|34337.5|34217.5|209
1753743300000|2025-07-28 22:55:00|34346.5|34226.5|34343.4|34223.4|34347|34227|34337.3|34217.3|79
1753743600000|2025-07-28 23:00:00|34343.9|34223.9|34336.3|34216.3|34345.6|34225.6|34324.6|34204.6|106
1753743900000|2025-07-28 23:05:00|34336.5|34216.5|34341.7|34221.7|34345.5|34225.9|34309.3|34205.6|196
1753744200000|2025-07-28 23:10:00|34344.1|34224.1|34342.4|34222.5|34344.1|34248.7|34301.9|34181.9|166
1753744500000|2025-07-28 23:15:00|34319.1|34222.9|34311.9|34222|34343.2|34240.9|34298.6|34178.6|67
1753744800000|2025-07-28 23:20:00|34322|34222.3|34333.9|34243.9|34343.1|34249.4|34311.5|34216.4|373
1753745100000|2025-07-28 23:25:00|34334.3|34243.5|34320.6|34230.5|34346|34260.4|34315.8|34200.6|176
1753745400000|2025-07-28 23:30:00|34333.5|34248.3|34352.3|34262.6|34376.3|34265.3|34318.8|34214.6|162
1753745700000|2025-07-28 23:35:00|34371.6|34245.4|34353.5|34233.5|34371.6|34263.4|34345.4|34226.5|321
1753746000000|2025-07-28 23:40:00|34355.5|34235.5|34344.5|34232|34387.3|34267.3|34323.9|34203.9|212
1753746300000|2025-07-28 23:45:00|34344.1|34228.1|34339.6|34248.5|34368|34256.8|34324.2|34204.2|220
1753746600000|2025-07-28 23:50:00|34343.2|34240|34352.8|34232.8|34358.3|34250.1|34336.9|34220|352
1753746900000|2025-07-28 23:55:00|34351.5|34231.5|34327.6|34246.9|34380.2|34260.2|34326.9|34216.2|275
1753747200000|2025-07-29 00:00:00|34336.2|34245.1|34328.7|34242|34348.3|34265.9|34300.7|34208.8|384
1753747500000|2025-07-29 00:05:00|34328.8|34241.9|34321|34246.6|34350.1|34250.1|34306.7|34229.4|406
1753747800000|2025-07-29 00:10:00|34321.2|34246.4|34329.1|34249.8|34331.2|34256.3|34321.2|34241.7|422
1753748100000|2025-07-29 00:15:00|34329.3|34247.4|34323.6|34246.1|34330.7|34255.6|34318.9|34239.3|458
1753748400000|2025-07-29 00:20:00|34323.8|34245.9|34329.1|34263.3|34343.1|34267.4|34320.4|34238.2|725
1753748700000|2025-07-29 00:25:00|34329|34265.4|34339.3|34262.3|34341.9|34272.1|34329|34260.2|508
1753749000000|2025-07-29 00:30:00|34339|34264.2|34330.5|34260.6|34354.3|34268|34327.5|34247.6|610
1753749300000|2025-07-29 00:35:00|34330.4|34260.8|34327.8|34258.2|34332|34267.2|34324.5|34251.6|590
1753749600000|2025-07-29 00:40:00|34327.7|34263.3|34302.2|34248.2|34327.7|34263.3|34299.8|34245|376
1753749900000|2025-07-29 00:45:00|34302.1|34246.5|34307|34256.5|34333.2|34257.3|34298.8|34229.1|406
1753750200000|2025-07-29 00:50:00|34308.3|34256.4|34319.3|34269.3|34323.3|34273.3|34304.9|34254.9|374
1753750500000|2025-07-29 00:55:00|34319.5|34269.5|34319.6|34269.6|34325.1|34274.7|34313.1|34260.7|368
1753750800000|2025-07-29 01:00:00|34319.4|34269.4|34311.6|34261.6|34320.8|34270.8|34306.9|34256.9|363
1753751100000|2025-07-29 01:05:00|34311.7|34261.7|34310.8|34260.8|34317|34267|34309.6|34259.6|299
1753751400000|2025-07-29 01:10:00|34310.7|34260.7|34316.6|34261.1|34317.6|34264.4|34304.9|34253.5|209
1753751700000|2025-07-29 01:15:00|34316.3|34261.2|34297.3|34247.3|34327.2|34262.2|34296.8|34238.3|277
1753752000000|2025-07-29 01:20:00|34297.2|34247.2|34299.8|34249.8|34299.8|34249.8|34290|34240|279
1753752300000|2025-07-29 01:25:00|34299.9|34249.9|34301.8|34251.8|34313.8|34258.9|34298.3|34240.5|276
1753752600000|2025-07-29 01:30:00|34303.3|34253.3|34298.5|34248.5|34303.6|34253.6|34291.1|34241.1|280
1753752900000|2025-07-29 01:35:00|34297.2|34247.2|34287.8|34237.8|34300.1|34250.1|34286.1|34236.1|384
1753753200000|2025-07-29 01:40:00|34287.7|34237.7|34287.9|34237.9|34290.4|34240.4|34282|34232|420
1753753500000|2025-07-29 01:45:00|34286.7|34236.7|34281.2|34231.2|34288.9|34238.9|34280.2|34230.2|276
1753753800000|2025-07-29 01:50:00|34282.8|34232.8|34296.7|34246.7|34297.8|34247.8|34281.3|34227.7|297
1753754100000|2025-07-29 01:55:00|34296.9|34246.9|34305.6|34255.6|34309.9|34259.9|34294.4|34244.4|268
1753754400000|2025-07-29 02:00:00|34304|34254|34294.6|34244.6|34304|34254|34292|34242|257
1753754700000|2025-07-29 02:05:00|34294.7|34244.7|34288.3|34238.3|34303.9|34245.4|34286.9|34234.7|226
1753755000000|2025-07-29 02:10:00|34288.4|34238.4|34288.2|34238.2|34302.4|34241.2|34283|34225.1|242
1753755300000|2025-07-29 02:15:00|34288.1|34238.1|34287.8|34237.8|34298.7|34242.7|34282.2|34228.6|202
1753755600000|2025-07-29 02:20:00|34287.6|34237.6|34278.5|34228.5|34294|34237.6|34278.3|34227.5|194
1753755900000|2025-07-29 02:25:00|34278.4|34228.4|34281.4|34231.4|34288.1|34238.1|34277.2|34227.2|289
1753756200000|2025-07-29 02:30:00|34281.6|34231.6|34279.6|34229.6|34282.5|34232.5|34278.2|34228.2|193
1753756500000|2025-07-29 02:35:00|34279.5|34229.5|34282.8|34232.8|34291.8|34234.8|34279.5|34218.4|210
1753756800000|2025-07-29 02:40:00|34281.6|34231.6|34290.1|34240.1|34305.8|34244.3|34281.6|34227.2|243
1753757100000|2025-07-29 02:45:00|34290.2|34240.2|34284.3|34234.3|34297.9|34240.2|34283.6|34223.3|207
1753757400000|2025-07-29 02:50:00|34285.1|34235.1|34289.5|34239.5|34292|34242|34284.6|34234.6|309
1753757700000|2025-07-29 02:55:00|34289.6|34239.6|34291.5|34241.5|34296.6|34246.6|34287.9|34237.9|349
1753758000000|2025-07-29 03:00:00|34291.6|34241.6|34290.6|34240.6|34293.3|34243.3|34286.6|34236.6|311
1753758300000|2025-07-29 03:05:00|34290.7|34240.7|34298.7|34248.7|34304.5|34254.5|34289.4|34239.4|451
1753758600000|2025-07-29 03:10:00|34298.8|34248.8|34304.5|34254.5|34306.1|34256.1|34298.7|34248.7|255
1753758900000|2025-07-29 03:15:00|34304.6|34254.6|34311.1|34261.1|34311.3|34261.3|34302.1|34252.1|337
1753759200000|2025-07-29 03:20:00|34309.4|34259.4|34308.2|34258.2|34311.7|34261.7|34305.3|34255.3|328
1753759500000|2025-07-29 03:25:00|34306.5|34256.5|34310.4|34260.4|34328|34263.2|34305.9|34252.8|229
1753759800000|2025-07-29 03:30:00|34311.8|34261.8|34323.2|34273.2|34326.5|34276.5|34309.1|34259.1|368
1753760100000|2025-07-29 03:35:00|34323.3|34273.3|34330.2|34280.2|34338.9|34288.9|34320.3|34270.3|418
1753760400000|2025-07-29 03:40:00|34331.5|34281.5|34334.8|34284.8|34334.8|34284.8|34326.8|34276.8|309
1753760700000|2025-07-29 03:45:00|34334.9|34284.9|34328.3|34278.3|34334.9|34284.9|34325.5|34275.5|278
1753761000000|2025-07-29 03:50:00|34328.2|34278.2|34330.3|34280.3|34334.3|34284.3|34326.1|34276.1|283
1753761300000|2025-07-29 03:55:00|34330.1|34280.1|34333.1|34283.1|34334.1|34284.1|34326|34276|280
1753761600000|2025-07-29 04:00:00|34333.2|34283.2|34332|34282|34338.1|34288.1|34330.9|34280.9|290
1753761900000|2025-07-29 04:05:00|34330.8|34280.8|34335.9|34285.9|34338.2|34288.2|34323.4|34273.4|260
1753762200000|2025-07-29 04:10:00|34335.8|34285.8|34337.4|34287.4|34339.2|34289.2|34333.9|34283.9|243
1753762500000|2025-07-29 04:15:00|34338.7|34288.7|34351.3|34301.3|34355.9|34305.9|34335.2|34285.2|409
1753762800000|2025-07-29 04:20:00|34350.1|34300.1|34341.1|34291.1|34351.6|34301.6|34335.2|34285.2|313
1753763100000|2025-07-29 04:25:00|34341|34291|34347.3|34297.3|34351.8|34301.8|34339.1|34289.1|322
1753763400000|2025-07-29 04:30:00|34346|34296|34345.7|34295.7|34350|34300|34342.9|34292.9|301
1753763700000|2025-07-29 04:35:00|34347.9|34297.9|34343.1|34293.1|34351|34301|34340.5|34290.5|309
1753764000000|2025-07-29 04:40:00|34341.8|34291.8|34339.4|34289.4|34344.7|34294.7|34336|34286|349
1753764300000|2025-07-29 04:45:00|34341.1|34291.1|34341|34291|34344.5|34294.5|34334.5|34284.5|348
1753764600000|2025-07-29 04:50:00|34340.9|34290.9|34333.3|34283.3|34344.8|34294.8|34331.3|34281.3|331
1753764900000|2025-07-29 04:55:00|34332.1|34282.1|34314.2|34264.2|34332.4|34282.4|34313.8|34263.8|464
1753765200000|2025-07-29 05:00:00|34315.4|34265.4|34327.2|34277.2|34333.9|34281.4|34315.4|34265.4|404
1753765500000|2025-07-29 05:05:00|34327.3|34277.3|34327.9|34277.9|34329.5|34279.5|34320.9|34270.9|368
1753765800000|2025-07-29 05:10:00|34327.7|34277.7|34333.5|34283.5|34338.8|34286.1|34326.3|34276.2|252
1753766100000|2025-07-29 05:15:00|34333.6|34283.6|34330.7|34280.7|34341.9|34285.7|34329.1|34275.7|199
1753766400000|2025-07-29 05:20:00|34330.8|34280.8|34332.5|34282.5|34333.4|34283.4|34312.5|34262.5|327
1753766700000|2025-07-29 05:25:00|34332.6|34282.6|34331.6|34281.2|34333.8|34282.6|34324.2|34272.8|277
1753767000000|2025-07-29 05:30:00|34331.5|34280.8|34320.5|34270.5|34334|34281.6|34320.2|34263.5|329
1753767300000|2025-07-29 05:35:00|34320.7|34270.7|34330.9|34280.4|34333.2|34283.2|34317.7|34266.9|285
1753767600000|2025-07-29 05:40:00|34331|34280|34336.9|34286|34344.2|34291.1|34330.9|34277.3|244
1753767900000|2025-07-29 05:45:00|34336.7|34286.2|34347.7|34297.7|34347.7|34297.7|34336.6|34281.4|232
1753768200000|2025-07-29 05:50:00|34347.5|34297.5|34376.6|34320|34378.5|34320.7|34346.9|34291.6|414
1753768500000|2025-07-29 05:55:00|34379.3|34320.4|34377.8|34327.8|34389.5|34328.3|34370.7|34316.4|462
1753768800000|2025-07-29 06:00:00|34377.6|34327.6|34357.8|34337.8|34380.1|34346.1|34350.3|34309.1|527
1753769100000|2025-07-29 06:05:00|34356.4|34336.4|34347.8|34327.8|34370|34350|34345.7|34314.4|523
1753769400000|2025-07-29 06:10:00|34347.1|34327.1|34316.4|34296.4|34361.8|34329.4|34315.1|34295.1|429
1753769700000|2025-07-29 06:15:00|34316.5|34296.5|34333.9|34313.9|34335.3|34315.3|34316.5|34296.5|340
1753770000000|2025-07-29 06:20:00|34333.6|34313.6|34329.7|34309.7|34333.9|34313.9|34316.8|34296.8|346
1753770300000|2025-07-29 06:25:00|34330|34310|34381.5|34361.5|34381.5|34361.5|34328.7|34288.8|364
1753770600000|2025-07-29 06:30:00|34383.3|34363.3|34426.4|34406.4|34452.5|34419.5|34379.8|34359.8|566
1753770900000|2025-07-29 06:35:00|34426.5|34406.5|34419.5|34399.5|34433.4|34413.4|34399.8|34379.8|663
1753771200000|2025-07-29 06:40:00|34419.1|34399.1|34412|34392|34427.3|34407.3|34400.9|34380.9|560
1753771500000|2025-07-29 06:45:00|34411.6|34391.6|34441.8|34421.8|34441.9|34421.9|34400.8|34367.2|502
1753771800000|2025-07-29 06:50:00|34440.8|34420.8|34457.6|34437.6|34462.2|34437.6|34429.6|34409.6|508
1753772100000|2025-07-29 06:55:00|34457.7|34437.7|34564.1|34514.1|34579.1|34542.9|34457|34437|836
1753772400000|2025-07-29 07:00:00|34563.9|34513.9|34524.3|34504.3|34564.4|34530.6|34517.2|34492.7|729
1753772700000|2025-07-29 07:05:00|34524.4|34504.4|34551.8|34531.8|34552.1|34532.1|34515.5|34495.5|581
1753773000000|2025-07-29 07:10:00|34553.8|34533.8|34571.1|34551.1|34592.1|34572.1|34548.1|34528.1|645
1753773300000|2025-07-29 07:15:00|34573.8|34553.8|34567.7|34547.7|34580.4|34560.4|34555.5|34535.5|650
1753773600000|2025-07-29 07:20:00|34567.8|34547.8|34546.3|34526.3|34570.5|34550.5|34541.3|34510.3|592
1753773900000|2025-07-29 07:25:00|34545.6|34525.6|34569|34549|34569.2|34549.2|34541.7|34521.7|663
1753774200000|2025-07-29 07:30:00|34569.8|34549.8|34566|34546|34573.7|34553.7|34550.8|34530.8|522
1753774500000|2025-07-29 07:35:00|34565|34545|34590.9|34570.9|34593.7|34573.7|34565|34545|460
1753774800000|2025-07-29 07:40:00|34591.2|34571.2|34577.6|34557.6|34592.2|34572.2|34572|34552|393
1753775100000|2025-07-29 07:45:00|34578.1|34558.1|34536.7|34516.7|34578.1|34558.1|34534.5|34514.5|540
1753775400000|2025-07-29 07:50:00|34536.4|34516.4|34543.8|34523.8|34544.9|34524.9|34532.4|34512.4|504
1753775700000|2025-07-29 07:55:00|34543.4|34523.4|34545.3|34525.3|34554.8|34534.8|34533|34513|570
1753776000000|2025-07-29 08:00:00|34547|34527|34534.5|34514.5|34552|34532|34523.8|34503.8|564
1753776300000|2025-07-29 08:05:00|34534.4|34514.4|34507.4|34487.4|34536.2|34516.2|34507.4|34487.4|534
1753776600000|2025-07-29 08:10:00|34510.5|34490.5|34491.1|34471.1|34515.7|34495.7|34488.5|34468.5|580
1753776900000|2025-07-29 08:15:00|34491.2|34471.2|34499.9|34479.9|34508.9|34488.9|34487.7|34467.7|502
1753777200000|2025-07-29 08:20:00|34501.2|34481.2|34523|34503|34529.5|34509.5|34499.1|34479.1|509
1753777500000|2025-07-29 08:25:00|34523.1|34503.1|34526.6|34506.6|34541.4|34512.4|34519|34490.2|332
1753777800000|2025-07-29 08:30:00|34526.8|34506.8|34520.1|34500.1|34540.4|34520.4|34518.7|34498.7|418
1753778100000|2025-07-29 08:35:00|34519.8|34499.8|34505.2|34485.2|34521.3|34501.3|34498.4|34478.4|397
1753778400000|2025-07-29 08:40:00|34505.8|34485.8|34506|34486|34518.5|34491.4|34501.9|34468|299
1753778700000|2025-07-29 08:45:00|34506.1|34486.1|34523.3|34503.3|34525.5|34505.5|34500.7|34480.7|329
1753779000000|2025-07-29 08:50:00|34523.4|34503.4|34520.6|34500.6|34542.1|34510.2|34509.9|34489.9|328
1753779300000|2025-07-29 08:55:00|34521|34501|34531.7|34511.7|34531.7|34511.7|34514.9|34494.9|530
1753779600000|2025-07-29 09:00:00|34531.3|34511.3|34516.4|34496.4|34531.3|34511.3|34496.8|34476.8|497
1753779900000|2025-07-29 09:05:00|34516.5|34496.5|34504.7|34484.7|34541.6|34521.6|34504.7|34484.7|536
1753780200000|2025-07-29 09:10:00|34504.8|34484.8|34492.1|34472.1|34506.7|34486.7|34486.8|34466.8|556
1753780500000|2025-07-29 09:15:00|34490.7|34470.7|34507.1|34487.1|34509.6|34489.6|34483.6|34463.6|387
1753780800000|2025-07-29 09:20:00|34507.3|34487.3|34498.6|34478.6|34508.9|34488.9|34490.1|34470.1|377
1753781100000|2025-07-29 09:25:00|34498.7|34478.7|34481.8|34461.8|34501.4|34481.4|34480.2|34460.2|431
1753781400000|2025-07-29 09:30:00|34481.7|34461.7|34501.2|34481.2|34507.7|34487.7|34479.6|34459.6|422
1753781700000|2025-07-29 09:35:00|34500.8|34480.8|34503.2|34483.2|34517.7|34497.7|34494|34474|400
1753782000000|2025-07-29 09:40:00|34503|34483|34484.5|34464.5|34511.1|34491.1|34483.7|34463.7|380
1753782300000|2025-07-29 09:45:00|34484.6|34464.6|34507.1|34487.1|34524.9|34490.3|34482.3|34462.3|463
1753782600000|2025-07-29 09:50:00|34507.2|34487.2|34506.2|34486.2|34515.7|34495.7|34502|34482|481
1753782900000|2025-07-29 09:55:00|34504.1|34484.1|34502.2|34482.2|34513.7|34493.7|34502.2|34482.2|389
1753783200000|2025-07-29 10:00:00|34501.8|34481.8|34491.7|34471.7|34504.4|34484.4|34491.7|34471.7|415
1753783500000|2025-07-29 10:05:00|34492.2|34472.2|34520|34500|34522.5|34502.5|34492.2|34472.2|298
1753783800000|2025-07-29 10:10:00|34520.9|34500.9|34524.7|34504.7|34534.4|34514.4|34520.8|34500.8|435
1753784100000|2025-07-29 10:15:00|34525.2|34505.2|34510.4|34490.4|34529.7|34509.7|34507|34487|270
1753784400000|2025-07-29 10:20:00|34510.5|34490.5|34512.6|34492.6|34527.8|34507.8|34509.8|34489.8|341
1753784700000|2025-07-29 10:25:00|34512.9|34492.9|34492.4|34472.4|34515|34495|34492.4|34472.4|418
1753785000000|2025-07-29 10:30:00|34491.7|34471.7|34509.3|34489.3|34509.3|34489.3|34489.8|34469.8|275
1753785300000|2025-07-29 10:35:00|34509.6|34489.6|34508.3|34488.3|34514.2|34494.2|34499.6|34479.6|245
1753785600000|2025-07-29 10:40:00|34508.2|34488.2|34537.1|34517.1|34538.8|34518.8|34508.2|34488.2|313
1753785900000|2025-07-29 10:45:00|34537|34517|34540.8|34520.8|34541.7|34521.7|34530.6|34510.6|249
1753786200000|2025-07-29 10:50:00|34541.8|34521.8|34546.9|34526.9|34546.9|34526.9|34532.3|34512.3|276
1753786500000|2025-07-29 10:55:00|34546.7|34526.7|34538|34518|34549.3|34529.3|34533|34513|471
1753786800000|2025-07-29 11:00:00|34538.9|34518.9|34552.1|34532.1|34555|34535|34534.9|34514.9|532
1753787100000|2025-07-29 11:05:00|34551.7|34531.7|34554.2|34534.2|34559.7|34539.7|34549.2|34529.2|547
1753787400000|2025-07-29 11:10:00|34553.8|34533.8|34549.9|34529.9|34554.7|34534.7|34544.3|34524.3|272
1753787700000|2025-07-29 11:15:00|34549.8|34529.8|34567.6|34547.6|34570.7|34550.7|34545.4|34525.4|369
1753788000000|2025-07-29 11:20:00|34566.5|34546.5|34554.3|34534.3|34567.8|34547.8|34546.6|34526.6|436
1753788300000|2025-07-29 11:25:00|34554.2|34534.2|34562.7|34542.7|34566.8|34546.8|34552.5|34532.5|397
1753788600000|2025-07-29 11:30:00|34561.6|34541.6|34578.9|34558.9|34579.6|34559.6|34559.5|34539.5|483
1753788900000|2025-07-29 11:35:00|34579|34559|34610.3|34590.3|34615.6|34595.6|34572.7|34552.7|612
1753789200000|2025-07-29 11:40:00|34609.8|34589.8|34620.3|34600.3|34639.9|34619.9|34608.8|34588.8|491
1753789500000|2025-07-29 11:45:00|34619.9|34599.9|34646.6|34626.6|34661.9|34628.5|34602.1|34582.1|432
1753789800000|2025-07-29 11:50:00|34647.7|34627.7|34659.6|34639.6|34664.7|34640.1|34643.2|34614.7|600
1753790100000|2025-07-29 11:55:00|34659.7|34639.7|34652.7|34632.7|34668.6|34648.6|34645.7|34625.7|783
1753790400000|2025-07-29 12:00:00|34652.9|34632.9|34667.6|34647.6|34668.5|34648.5|34651.4|34631.4|457
1753790700000|2025-07-29 12:05:00|34668|34648|34685.3|34665.3|34687|34667|34651.4|34631.4|389
1753791000000|2025-07-29 12:10:00|34684.4|34664.4|34681.8|34661.8|34691|34664.9|34670.4|34640.1|323
1753791300000|2025-07-29 12:15:00|34681.4|34661.4|34720.8|34700.8|34723.1|34703.1|34672.6|34652.6|500
1753791600000|2025-07-29 12:20:00|34726.6|34706.6|34720|34700|34750.3|34714.1|34703.3|34683.3|520
1753791900000|2025-07-29 12:25:00|34719.6|34699.6|34712.2|34692.2|34724.7|34704.7|34704.9|34684.9|498
1753792200000|2025-07-29 12:30:00|34712.6|34692.6|34706.8|34686.8|34726.8|34706.8|34699.2|34679.2|380
1753792500000|2025-07-29 12:35:00|34707.2|34687.2|34706.6|34686.6|34724.3|34704.3|34703.5|34683.5|467
1753792800000|2025-07-29 12:40:00|34705.9|34685.9|34704.8|34684.8|34719.2|34699.2|34700.3|34680.3|432
1753793100000|2025-07-29 12:45:00|34704.7|34684.7|34689.9|34669.9|34723.7|34693|34689.9|34669.3|361
1753793400000|2025-07-29 12:50:00|34689.8|34669.8|34662.4|34642.4|34690|34670|34653.7|34633.7|545
1753793700000|2025-07-29 12:55:00|34660.6|34640.6|34717.6|34697.6|34718.7|34698.7|34660.6|34640.6|604
1753794000000|2025-07-29 13:00:00|34714.3|34694.3|34696.7|34676.7|34726.7|34706.7|34695.1|34675.1|632
1753794300000|2025-07-29 13:05:00|34697.1|34677.1|34701.5|34681.5|34702.7|34682.7|34687.4|34667.4|455
1753794600000|2025-07-29 13:10:00|34701.4|34681.4|34706.1|34686.1|34710.9|34690.9|34690.8|34670.8|527
1753794900000|2025-07-29 13:15:00|34706.2|34686.2|34704|34684|34707.4|34687.4|34691.5|34671.5|537
1753795200000|2025-07-29 13:20:00|34703.9|34683.9|34674.3|34654.3|34705|34685|34672.7|34652.7|484
1753795500000|2025-07-29 13:25:00|34672.9|34652.9|34685.1|34665.1|34691.7|34671.7|34672.4|34652.4|448
1753795800000|2025-07-29 13:30:00|34685.2|34665.2|34718.4|34698.4|34725.4|34702.6|34680.8|34660.8|526
1753796100000|2025-07-29 13:35:00|34718.3|34698.3|34700.1|34680.1|34732.8|34712.8|34700.1|34680.1|440
1753796400000|2025-07-29 13:40:00|34699.9|34679.9|34695.4|34675.4|34708.2|34688.2|34687.1|34667.1|477
1753796700000|2025-07-29 13:45:00|34695.1|34675.1|34676.9|34656.9|34695.1|34675.1|34675.8|34655.8|483
1753797000000|2025-07-29 13:50:00|34675.7|34655.7|34673.3|34653.3|34681.4|34661.4|34665.3|34645.3|500
1753797300000|2025-07-29 13:55:00|34673.1|34653.1|34660.3|34586.5|34674.2|34654.2|34634.1|34582.4|568
1753797600000|2025-07-29 14:00:00|34661.3|34587.5|34666.8|34646.8|34667|34647|34628.7|34569.5|618
1753797900000|2025-07-29 14:05:00|34666.9|34646.9|34681.4|34661.4|34685.3|34665.3|34660.9|34633.9|538
1753798200000|2025-07-29 14:10:00|34681.3|34661.3|34686.4|34666.4|34691.2|34671.2|34666.9|34646.9|528
1753798500000|2025-07-29 14:15:00|34685.9|34665.9|34678.2|34658.2|34704.4|34684.4|34673.4|34653.4|494
1753798800000|2025-07-29 14:20:00|34678.3|34658.3|34662|34642|34678.4|34658.4|34653.3|34633.3|612
1753799100000|2025-07-29 14:25:00|34662.6|34642.6|34681|34661|34690.2|34670.2|34661.3|34641.3|535
1753799400000|2025-07-29 14:30:00|34681.9|34661.9|34674|34654|34693.4|34673.4|34665.3|34645.3|531
1753799700000|2025-07-29 14:35:00|34674.4|34654.4|34654|34634|34678.9|34658.9|34653.4|34633.4|586
1753800000000|2025-07-29 14:40:00|34655.5|34635.5|34674.3|34654.3|34676.3|34656.3|34645.9|34625.9|542
1753800300000|2025-07-29 14:45:00|34674.4|34654.4|34678|34658|34699.1|34672.2|34673.1|34646.7|493
1753800600000|2025-07-29 14:50:00|34678.4|34658.4|34699.9|34679.9|34709.9|34689.9|34676.1|34656.1|694
1753800900000|2025-07-29 14:55:00|34700.3|34680.3|34708.6|34688.6|34718.5|34698.5|34699.1|34679.1|759
1753801200000|2025-07-29 15:00:00|34709.1|34689.1|34697.1|34677.1|34719.2|34699.2|34697.1|34677.1|640
1753801500000|2025-07-29 15:05:00|34695.1|34675.1|34673.6|34653.6|34695.7|34675.7|34667.7|34647.7|534
1753801800000|2025-07-29 15:10:00|34673.2|34653.2|34666|34646|34681.9|34661.9|34662|34642|460
1753802100000|2025-07-29 15:15:00|34664.9|34644.9|34655.5|34635.5|34668.1|34648.1|34648|34628|458
1753802400000|2025-07-29 15:20:00|34655.6|34635.6|34671.9|34651.9|34677.8|34657.8|34653|34633|560
1753802700000|2025-07-29 15:25:00|34672.4|34652.4|34654.9|34634.9|34675.3|34655.3|34652.8|34632.8|548
1753803000000|2025-07-29 15:30:00|34653.5|34633.5|34661.1|34641.1|34661.9|34641.9|34644.6|34624.6|505
1753803300000|2025-07-29 15:35:00|34661.2|34641.2|34666.8|34646.8|34671.2|34651.2|34660.1|34640.1|418
1753803600000|2025-07-29 15:40:00|34666.4|34646.4|34678.5|34658.5|34679.2|34659.2|34652.3|34632.3|379
1753803900000|2025-07-29 15:45:00|34678.7|34658.7|34661.2|34641.2|34678.7|34658.7|34658.8|34638.8|613
1753804200000|2025-07-29 15:50:00|34660.4|34640.4|34662.6|34642.6|34665.1|34645.1|34652.7|34632.7|412
1753804500000|2025-07-29 15:55:00|34662.8|34642.8|34665.8|34645.8|34682.3|34662.3|34662.8|34642.8|462
1753804800000|2025-07-29 16:00:00|34666.8|34646.8|34656.9|34636.9|34666.8|34646.8|34649.9|34629.9|509
1753805100000|2025-07-29 16:05:00|34655.7|34635.7|34662.1|34642.1|34663.9|34643.9|34651.1|34631.1|284
1753805400000|2025-07-29 16:10:00|34662.5|34642.5|34654.4|34634.4|34664.9|34644.9|34654|34634|360
1753805700000|2025-07-29 16:15:00|34654.8|34634.8|34643.9|34623.9|34655.7|34635.7|34635.8|34615.8|411
1753806000000|2025-07-29 16:20:00|34644.3|34624.3|34646.8|34626.8|34649|34629|34639.3|34619.3|390
1753806300000|2025-07-29 16:25:00|34647|34627|34643.4|34623.4|34650.7|34630.7|34636.2|34616.2|449
1753806600000|2025-07-29 16:30:00|34643.5|34623.5|34648.2|34628.2|34650.8|34630.8|34641.8|34621.8|373
1753806900000|2025-07-29 16:35:00|34649.4|34629.4|34640.8|34620.8|34651|34631|34636.7|34616.7|575
1753807200000|2025-07-29 16:40:00|34638.8|34618.8|34631.9|34611.9|34641.5|34621.5|34630.7|34610.7|807
1753807500000|2025-07-29 16:45:00|34633.1|34613.1|34634.1|34614.1|34637.1|34617.1|34621.7|34601.7|622
1753807800000|2025-07-29 16:50:00|34634.5|34614.5|34639.9|34619.9|34649.4|34629.4|34634.5|34614.5|435
1753808100000|2025-07-29 16:55:00|34639.8|34619.8|34651.9|34631.9|34651.9|34631.9|34639.8|34619.8|440
1753808400000|2025-07-29 17:00:00|34652.1|34632.1|34651|34631|34655.5|34635.5|34640.5|34620.5|468
1753808700000|2025-07-29 17:05:00|34651.2|34631.2|34650.3|34630.3|34657.9|34637.9|34647.5|34627.5|298
1753809000000|2025-07-29 17:10:00|34650.2|34630.2|34631.2|34611.2|34650.3|34630.3|34629.6|34609.6|312
1753809300000|2025-07-29 17:15:00|34631|34611|34602.7|34582.7|34631.6|34611.6|34593.8|34573.8|523
1753809600000|2025-07-29 17:20:00|34604.2|34584.2|34604.8|34584.8|34611.4|34591.4|34598.8|34578.8|426
1753809900000|2025-07-29 17:25:00|34606|34586|34618.5|34598.5|34620.7|34600.7|34604.6|34584.6|445
1753810200000|2025-07-29 17:30:00|34617.6|34597.6|34625.7|34605.7|34625.7|34605.7|34617.6|34597.6|219
1753810500000|2025-07-29 17:35:00|34625.8|34605.8|34630.1|34610.1|34637.8|34617.8|34623.9|34603.9|271
1753810800000|2025-07-29 17:40:00|34630.4|34610.4|34632.8|34612.8|34636.1|34616.1|34628.2|34608.2|249
1753811100000|2025-07-29 17:45:00|34632.9|34612.9|34626.9|34606.9|34632.9|34612.9|34626.5|34606.5|217
1753811400000|2025-07-29 17:50:00|34627.2|34607.2|34634|34614|34637.3|34617.3|34627.2|34607.2|239
1753811700000|2025-07-29 17:55:00|34634.4|34614.4|34649.9|34629.9|34654.4|34634.4|34631.7|34611.7|415
1753812000000|2025-07-29 18:00:00|34649.8|34629.8|34665.3|34615.3|34669.9|34634|34639.1|34614.3|361
1753812300000|2025-07-29 18:05:00|34665.5|34615.5|34654.7|34634.7|34670|34641.9|34649.5|34610.7|519
1753812600000|2025-07-29 18:10:00|34653.8|34633.8|34653|34633|34657.2|34637.2|34647.4|34627.4|583
1753812900000|2025-07-29 18:15:00|34652.8|34632.8|34641.2|34621.2|34663|34632.8|34635.8|34602|224
1753813200000|2025-07-29 18:20:00|34641.3|34621.3|34658.1|34608.1|34658.1|34623.3|34636.9|34604|188
1753813500000|2025-07-29 18:25:00|34658.9|34608.9|34640.8|34620.8|34660.1|34625.9|34638.9|34607.9|169
1753813800000|2025-07-29 18:30:00|34641.2|34621.2|34637.3|34617.3|34652.7|34622|34636|34602.7|271
1753814100000|2025-07-29 18:35:00|34637.2|34617.2|34634.8|34614.8|34639.6|34619.6|34633.3|34613.3|190
1753814400000|2025-07-29 18:40:00|34634.6|34614.6|34636.3|34586.3|34642.6|34615.3|34624.5|34585|253
1753814700000|2025-07-29 18:45:00|34636.5|34586.5|34612.8|34592.8|34636.6|34599.5|34611.9|34582|227
1753815000000|2025-07-29 18:50:00|34611.8|34591.8|34614.6|34594.6|34618.8|34598.8|34607.2|34587.2|284
1753815300000|2025-07-29 18:55:00|34613.5|34593.5|34606.5|34586.5|34614.1|34594.1|34606.3|34586.3|273
1753815600000|2025-07-29 19:00:00|34606.7|34586.7|34611.1|34591.1|34612.1|34592.1|34602.8|34582.8|348
1753815900000|2025-07-29 19:05:00|34611.3|34591.3|34603.5|34583.5|34620.4|34591.3|34600.6|34569.5|213
1753816200000|2025-07-29 19:10:00|34603.4|34583.4|34596.3|34576.3|34612.1|34586.2|34596.1|34561.6|152
1753816500000|2025-07-29 19:15:00|34611.7|34561.7|34588|34568|34613.2|34577.9|34588|34557.3|170
1753816800000|2025-07-29 19:20:00|34588.1|34568.1|34581.8|34561.8|34589.2|34569.2|34580.9|34560.9|224
1753817100000|2025-07-29 19:25:00|34581.1|34561.1|34584.3|34564.3|34600.3|34566.5|34580.6|34548.9|211
1753817400000|2025-07-29 19:30:00|34585.2|34565.2|34595.5|34575.5|34605.3|34575.6|34584.6|34554.6|207
1753817700000|2025-07-29 19:35:00|34595.7|34575.7|34593.8|34573.8|34611.5|34579.7|34592.8|34560.8|162
1753818000000|2025-07-29 19:40:00|34593.7|34573.7|34596.2|34576.2|34611.1|34579.4|34592.1|34558.5|154
1753818300000|2025-07-29 19:45:00|34596.7|34576.7|34594.4|34574.4|34611.7|34577.4|34593.4|34559.7|119
1753818600000|2025-07-29 19:50:00|34594.5|34574.5|34596.8|34576.8|34611.6|34580|34592.8|34561.3|133
1753818900000|2025-07-29 19:55:00|34597|34577|34610|34590|34611.6|34591.6|34595|34575|258
1753819200000|2025-07-29 20:00:00|34611.5|34591.5|34604.8|34584.8|34628.5|34593|34604.8|34570.9|342
1753819500000|2025-07-29 20:05:00|34620.1|34570.1|34619.4|34569.4|34622.4|34585.9|34602.1|34565.1|182
1753819800000|2025-07-29 20:10:00|34619.9|34569.9|34634.4|34584.4|34638.8|34596|34615.2|34569.8|248
1753820100000|2025-07-29 20:15:00|34634.2|34584.2|34636.9|34586.9|34636.9|34586.9|34632.7|34582.7|152
1753820400000|2025-07-29 20:20:00|34636.7|34586.7|34642|34592|34642|34607.6|34625.6|34586.3|107
1753820700000|2025-07-29 20:25:00|34641.8|34591.8|34638.5|34588.5|34644.7|34594.7|34637.5|34587.5|152
1753821000000|2025-07-29 20:30:00|34638.4|34588.4|34641.1|34591.1|34641.8|34591.8|34636.6|34586.6|154
1753821300000|2025-07-29 20:35:00|34641|34591|34643.8|34593.8|34647.5|34597.5|34640.2|34590.2|178
1753821600000|2025-07-29 20:40:00|34644.4|34594.4|34647.3|34597.3|34651|34601|34642.2|34592.2|97
1753821900000|2025-07-29 20:45:00|34646.4|34596.4|34647.4|34597.4|34650.7|34599.3|34644.2|34594.2|367
1753822200000|2025-07-29 20:50:00|34646.1|34596.1|34657.3|34586.7|34682.2|34599.4|34638.2|34560.2|274
1753822500000|2025-07-29 20:55:00|34646|34596|34679.3|34559.3|34686|34596|34646|34558.2|274
1753822800000|2025-07-29 21:00:00|34681.7|34561.7|34689|34569|34689|34569|34681.7|34561.7|2
1753823100000|2025-07-29 21:05:00|34698.9|34578.9|34699.9|34579.9|34699.9|34579.9|34692.2|34572.2|5
1753823400000|2025-07-29 21:10:00|34692.3|34572.3|34692.9|34572.9|34700.6|34580.6|34692.3|34572.3|60
1753823700000|2025-07-29 21:15:00|34693.4|34573.4|34699.7|34579.7|34699.8|34579.8|34693.4|34573.4|35
1753824000000|2025-07-29 21:20:00|34696.7|34576.7|34699.8|34579.8|34699.8|34579.8|34696.7|34576.7|31
1753824300000|2025-07-29 21:25:00|34699.7|34579.7|34694.2|34574.2|34699.7|34579.7|34693.2|34573.2|137
1753824600000|2025-07-29 21:30:00|34694.6|34574.6|34693.4|34573.4|34696.2|34576.2|34692.6|34572.6|43
1753824900000|2025-07-29 21:35:00|34695.2|34575.2|34692.3|34572.3|34695.5|34575.5|34692|34572|44
1753825200000|2025-07-29 21:40:00|34692.8|34572.8|34692.2|34572.2|34694|34574|34691.7|34571.7|93
1753825500000|2025-07-29 21:45:00|34693.2|34573.2|34692.6|34572.6|34693.4|34573.4|34691.4|34571.4|40
1753825800000|2025-07-29 21:50:00|34692.3|34572.3|34692.5|34572.5|34693|34573|34692|34572|17
1753826100000|2025-07-29 21:55:00|34692.8|34572.8|34684.6|34564.6|34700|34580|34681.5|34561.5|64
1753826400000|2025-07-29 22:00:00|34686.1|34566.1|34693.1|34573.1|34695|34575|34679.5|34559.5|128
1753826700000|2025-07-29 22:05:00|34692.9|34572.9|34679|34559|34693.9|34573.9|34679|34559|186
1753827000000|2025-07-29 22:10:00|34680|34560|34690|34570|34693.1|34573.1|34676.5|34556.5|189
1753827300000|2025-07-29 22:15:00|34685.7|34565.7|34691.5|34571.5|34696.2|34576.2|34685.7|34565.7|197
1753827600000|2025-07-29 22:20:00|34692|34572|34691.5|34571.5|34698.9|34578.9|34679|34559|173
1753827900000|2025-07-29 22:25:00|34692.5|34572.5|34685|34565|34696.5|34576.5|34679.5|34559.5|215
1753828200000|2025-07-29 22:30:00|34682.5|34562.5|34693.5|34573.5|34693.5|34573.5|34682.5|34562.5|215
1753828500000|2025-07-29 22:35:00|34692|34572|34676|34556|34693.5|34573.5|34674|34554|421
1753828800000|2025-07-29 22:40:00|34676.5|34556.5|34688.8|34568.8|34692.1|34572.1|34676|34556|155
1753829100000|2025-07-29 22:45:00|34689.8|34569.8|34686.9|34566.9|34696.1|34576.1|34684|34564|274
1753829400000|2025-07-29 22:50:00|34689.5|34569.5|34684.5|34564.5|34694.3|34574.3|34679|34559|224
1753829700000|2025-07-29 22:55:00|34686.7|34566.7|34686.9|34566.9|34692|34572|34672.5|34552.5|229
1753830000000|2025-07-29 23:00:00|34687.5|34567.5|34688.8|34568.8|34698.1|34578.1|34681.9|34561.9|240
1753830300000|2025-07-29 23:05:00|34684.4|34564.4|34688.6|34568.6|34691.2|34571.2|34671.9|34551.9|203
1753830600000|2025-07-29 23:10:00|34687|34567|34688.8|34568.8|34692.3|34572.3|34680|34560|296
1753830900000|2025-07-29 23:15:00|34689.5|34569.5|34686|34566|34691.3|34571.3|34676.5|34556.5|261
1753831200000|2025-07-29 23:20:00|34685.9|34565.9|34687.5|34567.5|34690.7|34570.7|34685.9|34565.9|301
1753831500000|2025-07-29 23:25:00|34689.5|34569.5|34689.4|34569.4|34690.1|34570.1|34676.2|34556.2|179
1753831800000|2025-07-29 23:30:00|34689.1|34569.1|34658.6|34538.6|34695.1|34575.1|34649.2|34529.2|347
1753832100000|2025-07-29 23:35:00|34658.4|34538.4|34659.8|34539.8|34661.6|34541.6|34640.7|34520.7|195
1753832400000|2025-07-29 23:40:00|34649|34529|34644.1|34524.1|34681.9|34572.3|34636.6|34516.6|347
1753832700000|2025-07-29 23:45:00|34643.9|34523.9|34651.5|34574.5|34672|34585.6|34643.9|34523.9|468
1753833000000|2025-07-29 23:50:00|34651.4|34574.6|34650.8|34574.4|34658|34580.5|34643.2|34567.5|780
1753833300000|2025-07-29 23:55:00|34650.1|34575.1|34650.1|34574.1|34665|34578.4|34645.7|34568.5|477
1753833600000|2025-07-30 00:00:00|34646.5|34574|34634.8|34584.8|34651.7|34588.6|34630.5|34565.7|322
1753833900000|2025-07-30 00:05:00|34634.5|34584.5|34632.2|34582.2|34641.5|34585|34626.8|34566.4|208
1753834200000|2025-07-30 00:10:00|34632.1|34582.1|34622.5|34572.5|34632.3|34582.3|34621.5|34571.5|189
1753834500000|2025-07-30 00:15:00|34622.6|34572.6|34615.4|34565.4|34625.5|34575.5|34610.5|34560.5|277
1753834800000|2025-07-30 00:20:00|34615.5|34565.5|34616.2|34566.2|34620.2|34570.2|34612.5|34562.5|211
1753835100000|2025-07-30 00:25:00|34616.3|34566.3|34608.4|34558.4|34616.4|34566.4|34605.4|34555.4|270
1753835400000|2025-07-30 00:30:00|34608.3|34558.3|34601|34551|34610.3|34560.3|34599.3|34549.3|328
1753835700000|2025-07-30 00:35:00|34599.6|34549.6|34605.3|34555.3|34606.4|34556.4|34598.8|34548.8|281
1753836000000|2025-07-30 00:40:00|34603.7|34553.7|34603|34553|34608.2|34558.2|34599.7|34549.7|236
1753836300000|2025-07-30 00:45:00|34603.2|34553.2|34600.7|34550.7|34605.3|34553.3|34595.6|34542.2|284
1753836600000|2025-07-30 00:50:00|34599.4|34549.4|34600.8|34550.8|34608|34558|34598.6|34548.6|266
1753836900000|2025-07-30 00:55:00|34600.7|34550.7|34592.7|34542.7|34600.7|34550.7|34589.9|34539.9|382
1753837200000|2025-07-30 01:00:00|34592.6|34542.6|34582.1|34532.1|34592.6|34542.6|34574.7|34524.7|360
1753837500000|2025-07-30 01:05:00|34579.8|34529.8|34581.3|34531.3|34584.4|34534.4|34577|34527|258
1753837800000|2025-07-30 01:10:00|34581.4|34531.4|34582.9|34532.9|34585.8|34535.2|34576.7|34526.7|230
1753838100000|2025-07-30 01:15:00|34582.4|34532.4|34587.8|34537.8|34589.3|34537.8|34574|34524|237
1753838400000|2025-07-30 01:20:00|34587.7|34537.7|34605|34555|34607.4|34557.4|34587.4|34537.4|256
1753838700000|2025-07-30 01:25:00|34605.1|34555.1|34604.3|34554.3|34608|34558|34597.7|34547.7|229
1753839000000|2025-07-30 01:30:00|34603.1|34553.1|34600.2|34550.2|34610.6|34560.6|34596.2|34546.2|358
1753839300000|2025-07-30 01:35:00|34600.3|34550.3|34588.2|34538.2|34601.4|34551.4|34585.9|34535.9|355
1753839600000|2025-07-30 01:40:00|34587.2|34537.2|34592.5|34542.5|34592.7|34542.7|34585.9|34535.9|280
1753839900000|2025-07-30 01:45:00|34592.7|34542.7|34595.3|34545.3|34603.4|34549.3|34591.7|34537.9|221
1753840200000|2025-07-30 01:50:00|34595.2|34545.2|34594.6|34544.6|34602.4|34552.4|34593.6|34543.6|224
1753840500000|2025-07-30 01:55:00|34594.8|34544.8|34598|34548|34601.6|34549.5|34591.7|34541.7|272
1753840800000|2025-07-30 02:00:00|34599|34549|34592.4|34542.4|34607.3|34551.3|34592.4|34538.7|204
1753841100000|2025-07-30 02:05:00|34592.5|34542.5|34590.5|34540.5|34599.3|34548.3|34589|34539|179
1753841400000|2025-07-30 02:10:00|34590.3|34540.3|34589|34539|34597|34542.4|34585.4|34530.2|193
1753841700000|2025-07-30 02:15:00|34590.5|34540.5|34592.8|34542.8|34595.8|34544|34585.2|34531.9|157
1753842000000|2025-07-30 02:20:00|34592.9|34542.9|34587.4|34537.4|34600.9|34546.9|34586.1|34534.6|169
1753842300000|2025-07-30 02:25:00|34587.3|34537.3|34597|34547|34606.4|34547.4|34586.3|34536.3|158
1753842600000|2025-07-30 02:30:00|34596.9|34546.9|34599.3|34549.3|34610.9|34551.1|34596.6|34541.1|141
1753842900000|2025-07-30 02:35:00|34599.4|34549.4|34605.6|34555.6|34610.4|34557.5|34597.9|34542.6|197
1753843200000|2025-07-30 02:40:00|34605.5|34555.5|34614.5|34554.7|34614.9|34558.6|34602.3|34550.4|140
1753843500000|2025-07-30 02:45:00|34615.4|34554.5|34593|34543|34616.2|34558.3|34592.7|34542.7|191
1753843800000|2025-07-30 02:50:00|34594.4|34544.4|34597.3|34547.3|34602.2|34548.2|34591|34538.6|144
1753844100000|2025-07-30 02:55:00|34597|34547|34597|34547|34606.1|34550.9|34595.3|34542.2|156
1753844400000|2025-07-30 03:00:00|34596.9|34546.9|34590.8|34540.8|34600.1|34548.6|34586.7|34529.2|223
1753844700000|2025-07-30 03:05:00|34589.2|34539.2|34584.3|34534.3|34593.5|34543.5|34583.7|34533.7|164
1753845000000|2025-07-30 03:10:00|34585.5|34535.5|34586.4|34536.4|34593.9|34536.8|34577|34527|203
1753845300000|2025-07-30 03:15:00|34586.5|34536.5|34584.1|34534.1|34597.1|34537.5|34580.1|34526.1|165
1753845600000|2025-07-30 03:20:00|34584|34534|34586.4|34536.4|34588.4|34538.4|34583|34533|188
1753845900000|2025-07-30 03:25:00|34584.9|34534.9|34593.2|34543.2|34605.9|34545|34583.9|34532.6|201
1753846200000|2025-07-30 03:30:00|34593.3|34543.3|34610|34538.8|34610.1|34549.3|34593.3|34537|146
1753846500000|2025-07-30 03:35:00|34597.1|34547.1|34611.9|34561.9|34615.4|34565.4|34594.8|34544.8|203
1753846800000|2025-07-30 03:40:00|34611.8|34561.8|34606.9|34556.9|34619.9|34562.4|34605.8|34548.3|160
1753847100000|2025-07-30 03:45:00|34607.1|34557.1|34604.3|34554.3|34621.9|34559.1|34604|34548.3|97
1753847400000|2025-07-30 03:50:00|34604.2|34554.2|34604.4|34554.4|34617.2|34560.2|34600.6|34548.7|178
1753847700000|2025-07-30 03:55:00|34604.5|34554.5|34604.9|34554.9|34616.2|34556.3|34601.2|34544.5|146
1753848000000|2025-07-30 04:00:00|34605|34555|34626.8|34576.8|34636|34578.4|34602.8|34552.8|211
1753848300000|2025-07-30 04:05:00|34626.7|34576.7|34630.4|34580.4|34638.3|34583.7|34626.4|34571.9|173
1753848600000|2025-07-30 04:10:00|34630.3|34580.3|34625|34575|34640.6|34582.3|34624.7|34571.3|165
1753848900000|2025-07-30 04:15:00|34624.9|34574.9|34625.2|34575.2|34636.5|34576.8|34621.1|34564.3|154
1753849200000|2025-07-30 04:20:00|34625.3|34575.3|34627.3|34577.3|34633.8|34580.3|34623.1|34571.8|178
1753849500000|2025-07-30 04:25:00|34627.5|34577.5|34621.7|34571.7|34643.9|34581.8|34619.8|34566.5|182
1753849800000|2025-07-30 04:30:00|34621.8|34571.8|34631.9|34561.4|34634.3|34574.7|34618.4|34560.8|124
1753850100000|2025-07-30 04:35:00|34631.5|34561.5|34621.4|34571.4|34633|34577|34618.6|34561.5|178
1753850400000|2025-07-30 04:40:00|34621.5|34571.5|34623.9|34573.9|34633.9|34575.6|34618.6|34565.9|161
1753850700000|2025-07-30 04:45:00|34622.6|34572.6|34627.5|34577.5|34639.1|34578.2|34622.5|34567|145
1753851000000|2025-07-30 04:50:00|34627.6|34577.6|34637.1|34587.1|34644.3|34588.6|34627.5|34577.5|195
1753851300000|2025-07-30 04:55:00|34637.2|34587.2|34636.2|34586.2|34639.6|34587.9|34633.8|34581.6|181
1753851600000|2025-07-30 05:00:00|34636.1|34586.1|34638.4|34588.4|34642.5|34591.8|34634.6|34584.6|231
1753851900000|2025-07-30 05:05:00|34638.2|34588.2|34631.4|34581.4|34638.4|34588.4|34628.4|34578.4|110
1753852200000|2025-07-30 05:10:00|34630.5|34580.5|34635.6|34585.6|34639.8|34585.9|34627.3|34577.3|139
1753852500000|2025-07-30 05:15:00|34634|34584|34633.8|34583.8|34643.3|34588.3|34633.8|34583.5|125
1753852800000|2025-07-30 05:20:00|34633.7|34583.7|34623.6|34573.6|34633.7|34583.7|34619.3|34569.3|269
1753853100000|2025-07-30 05:25:00|34622.4|34572.4|34629.3|34575|34631.9|34578.5|34622.3|34571.2|193
1753853400000|2025-07-30 05:30:00|34625.6|34571.7|34616.3|34566.3|34631.7|34576|34614|34564|376
1753853700000|2025-07-30 05:35:00|34616.1|34566.1|34623.2|34573.2|34626|34573.2|34610|34560|277
1753854000000|2025-07-30 05:40:00|34623.1|34573.1|34623.4|34573.4|34627.4|34575.2|34617|34563.5|248
1753854300000|2025-07-30 05:45:00|34623.2|34573.2|34631.8|34581.8|34635.5|34585.5|34622.7|34572.7|254
1753854600000|2025-07-30 05:50:00|34632.3|34582.3|34634.1|34584.1|34639.5|34589.5|34630.6|34580.6|236
1753854900000|2025-07-30 05:55:00|34634.2|34584.2|34650.2|34600.2|34652.7|34602.7|34634.1|34584.1|344
1753855200000|2025-07-30 06:00:00|34650.3|34600.3|34665.1|34645.1|34666.1|34646.1|34631.8|34588|728
1753855500000|2025-07-30 06:05:00|34665|34645|34652|34632|34667.2|34647.2|34648.1|34628.1|406
1753855800000|2025-07-30 06:10:00|34651.5|34631.5|34631.2|34611.2|34661|34632.2|34617.5|34597.5|398
1753856100000|2025-07-30 06:15:00|34629.8|34609.8|34619|34599|34632.3|34612.3|34615|34595|347
1753856400000|2025-07-30 06:20:00|34618.6|34598.6|34612|34592|34618.6|34598.6|34604.6|34584.6|312
1753856700000|2025-07-30 06:25:00|34612.3|34592.3|34606.6|34556.6|34615.4|34592.3|34589.4|34556.6|472
1753857000000|2025-07-30 06:30:00|34608.2|34558.2|34588.2|34568.2|34608.5|34571.6|34581.1|34552.9|417
1753857300000|2025-07-30 06:35:00|34588.3|34568.3|34595.2|34575.2|34606.5|34586.5|34586.8|34566.8|335
1753857600000|2025-07-30 06:40:00|34595.1|34575.1|34601.7|34581.7|34603.2|34583.2|34588.9|34568.9|352
1753857900000|2025-07-30 06:45:00|34601.1|34581.1|34608.9|34588.9|34612.5|34592.5|34599.5|34579.5|310
1753858200000|2025-07-30 06:50:00|34609.1|34589.1|34590.5|34570.5|34609.7|34589.7|34587.9|34567.9|367
1753858500000|2025-07-30 06:55:00|34591.9|34571.9|34599.1|34549.1|34600.3|34578.7|34584.5|34544.7|510
1753858800000|2025-07-30 07:00:00|34594.1|34544.1|34573.3|34553.3|34600.5|34569.6|34566.6|34544.1|633
1753859100000|2025-07-30 07:05:00|34573.1|34553.1|34540.6|34520.6|34588.3|34554.6|34540.5|34504.4|375
1753859400000|2025-07-30 07:10:00|34541.3|34521.3|34519.6|34499.6|34552|34521.3|34506.9|34470.5|474
1753859700000|2025-07-30 07:15:00|34519.3|34499.3|34516.3|34496.3|34522.4|34502.4|34504.3|34484.3|448
1753860000000|2025-07-30 07:20:00|34516.2|34496.2|34493.3|34473.3|34518.2|34498.2|34493.3|34473.3|408
1753860300000|2025-07-30 07:25:00|34493|34473|34501.7|34481.7|34511.5|34491.5|34492.9|34472.9|339
1753860600000|2025-07-30 07:30:00|34500.6|34480.6|34502.2|34482.2|34503.8|34483.8|34491.5|34471.5|343
1753860900000|2025-07-30 07:35:00|34502.6|34482.6|34542|34522|34552.6|34532.6|34501.3|34481.3|396
1753861200000|2025-07-30 07:40:00|34541.6|34521.6|34546.9|34526.9|34556|34536|34540.9|34520.9|393
1753861500000|2025-07-30 07:45:00|34546.5|34526.5|34558.1|34538.1|34558.1|34538.1|34543.4|34523.4|306
1753861800000|2025-07-30 07:50:00|34557.9|34537.9|34554.1|34534.1|34558.9|34538.9|34548.2|34528.2|317
1753862100000|2025-07-30 07:55:00|34553.5|34533.5|34570.4|34520.4|34570.8|34538.3|34545|34516.7|262
1753862400000|2025-07-30 08:00:00|34570.6|34520.6|34551.5|34531.5|34571.4|34537.8|34547.1|34509.8|400
1753862700000|2025-07-30 08:05:00|34551.7|34531.7|34543.8|34523.8|34554.3|34534.3|34542.2|34522.2|319
1753863000000|2025-07-30 08:10:00|34543.7|34523.7|34553.6|34533.6|34556.3|34536.3|34538.6|34518.6|367
1753863300000|2025-07-30 08:15:00|34553.1|34533.1|34544.1|34524.1|34560.1|34540.1|34539.6|34519.6|346
1753863600000|2025-07-30 08:20:00|34541.2|34521.2|34535.8|34515.8|34560.4|34535.7|34535.7|34510.4|345
1753863900000|2025-07-30 08:25:00|34535.7|34515.7|34536.2|34516.2|34536.2|34516.2|34528.8|34508.8|321
1753864200000|2025-07-30 08:30:00|34536.1|34516.1|34531.6|34511.6|34536.2|34516.2|34529.2|34509.2|282
1753864500000|2025-07-30 08:35:00|34531.7|34511.7|34532.9|34512.9|34534.3|34514.3|34518.2|34498.2|273
1753864800000|2025-07-30 08:40:00|34533.3|34513.3|34528.9|34508.9|34534.3|34514.3|34525.3|34505.3|184
1753865100000|2025-07-30 08:45:00|34529|34509|34522.6|34502.6|34529|34509|34521|34501|217
1753865400000|2025-07-30 08:50:00|34523|34503|34528.6|34508.6|34530|34510|34521.8|34501.8|234
1753865700000|2025-07-30 08:55:00|34529.8|34509.8|34540.7|34490.7|34542|34509.9|34521.4|34490.7|279
1753866000000|2025-07-30 09:00:00|34542|34492|34527.3|34507.3|34543.6|34515.7|34525.3|34490.9|276
1753866300000|2025-07-30 09:05:00|34527.4|34507.4|34523.7|34503.7|34529.8|34509.8|34518|34498|208
1753866600000|2025-07-30 09:10:00|34524.2|34504.2|34537.9|34517.9|34540.2|34520.2|34524.2|34504.2|247
1753866900000|2025-07-30 09:15:00|34537.8|34517.8|34545|34525|34548.9|34528.9|34535.2|34515.2|255
1753867200000|2025-07-30 09:20:00|34544.9|34524.9|34536.1|34516.1|34550.4|34530.4|34533.1|34513.1|279
1753867500000|2025-07-30 09:25:00|34537.9|34517.9|34546.1|34526.1|34546.1|34526.1|34534.4|34514.4|316
1753867800000|2025-07-30 09:30:00|34545.6|34525.6|34539.8|34519.8|34554.4|34534.4|34535.6|34515.6|309
1753868100000|2025-07-30 09:35:00|34539.4|34519.4|34548.7|34528.7|34553.2|34533.2|34537.1|34517.1|229
1753868400000|2025-07-30 09:40:00|34548.6|34528.6|34546.6|34526.6|34549.5|34529.5|34541.6|34521.6|281
1753868700000|2025-07-30 09:45:00|34546.5|34526.5|34550.5|34530.5|34560.2|34540.2|34538.6|34518.6|291
1753869000000|2025-07-30 09:50:00|34550.2|34530.2|34548.1|34528.1|34563|34543|34547.2|34527.2|309
1753869300000|2025-07-30 09:55:00|34546|34526|34528.4|34508.4|34546.2|34526.2|34523.7|34503.7|533
1753869600000|2025-07-30 10:00:00|34528.5|34508.5|34520.7|34500.7|34528.5|34508.5|34517.6|34497.6|363
1753869900000|2025-07-30 10:05:00|34519.5|34499.5|34526.8|34506.8|34529.8|34509.8|34516.3|34496.3|316
1753870200000|2025-07-30 10:10:00|34527.1|34507.1|34524.4|34504.4|34536.3|34516.3|34523.9|34503.9|285
1753870500000|2025-07-30 10:15:00|34524|34504|34518.3|34498.3|34527.7|34507.7|34512.8|34492.8|398
1753870800000|2025-07-30 10:20:00|34518.4|34498.4|34542.8|34522.8|34543.2|34523.2|34516.7|34496.7|328
1753871100000|2025-07-30 10:25:00|34542|34522|34544.4|34524.4|34548.7|34528.7|34541.9|34521.9|249
1753871400000|2025-07-30 10:30:00|34544.7|34524.7|34543.1|34523.1|34548.6|34528.6|34541.3|34521.3|220
1753871700000|2025-07-30 10:35:00|34543|34523|34559.8|34539.8|34576.3|34556.3|34540.9|34520.9|407
1753872000000|2025-07-30 10:40:00|34560.3|34540.3|34553.7|34533.7|34562.6|34542.6|34547.2|34527.2|575
1753872300000|2025-07-30 10:45:00|34553.8|34533.8|34559.4|34539.4|34561.1|34541.1|34551.9|34531.9|495
1753872600000|2025-07-30 10:50:00|34559.3|34539.3|34563.1|34543.1|34590|34554.4|34559.2|34533.7|285
1753872900000|2025-07-30 10:55:00|34563.2|34543.2|34567|34547|34567.6|34547.6|34550.2|34530.2|340
1753873200000|2025-07-30 11:00:00|34567.4|34547.4|34578.8|34558.8|34580.5|34560.5|34563.4|34543.4|373
1753873500000|2025-07-30 11:05:00|34579|34559|34598|34578|34600.8|34580.8|34576.8|34556.8|311
1753873800000|2025-07-30 11:10:00|34597.9|34577.9|34595.6|34575.6|34599.2|34579.2|34588.7|34568.7|275
1753874100000|2025-07-30 11:15:00|34595.7|34575.7|34588|34568|34598.2|34578.2|34581.8|34561.8|231
1753874400000|2025-07-30 11:20:00|34588.3|34568.3|34591|34571|34600.6|34580.6|34586.4|34566.4|322
1753874700000|2025-07-30 11:25:00|34590|34570|34600.2|34580.2|34602.5|34582.5|34589.4|34569.4|255
1753875000000|2025-07-30 11:30:00|34600.6|34580.6|34613.6|34593.6|34617.3|34597.3|34598.1|34578.1|276
1753875300000|2025-07-30 11:35:00|34613.5|34593.5|34621.2|34601.2|34630.1|34610.1|34610.4|34590.4|394
1753875600000|2025-07-30 11:40:00|34620.9|34600.9|34623.1|34603.1|34626.4|34606.4|34619|34599|302
1753875900000|2025-07-30 11:45:00|34622.6|34602.6|34616.7|34596.7|34625|34605|34614.3|34594.3|274
1753876200000|2025-07-30 11:50:00|34616.3|34596.3|34613.2|34593.2|34622.1|34602.1|34610.3|34590.3|277
1753876500000|2025-07-30 11:55:00|34613.3|34593.3|34599.3|34579.3|34618.7|34598.7|34598.4|34578.4|565
1753876800000|2025-07-30 12:00:00|34598.3|34578.3|34592.7|34572.7|34599.2|34579.2|34586.7|34566.7|686
1753877100000|2025-07-30 12:05:00|34592.3|34572.3|34610.7|34590.7|34615.5|34595.5|34582.6|34562.6|523
1753877400000|2025-07-30 12:10:00|34610.6|34590.6|34654.1|34565.4|34667.2|34616.7|34609.8|34565.4|552
1753877700000|2025-07-30 12:15:00|34659.8|34571.3|34671.4|34651.4|34673.6|34653.6|34626.9|34570.1|652
1753878000000|2025-07-30 12:20:00|34670|34650|34668.8|34648.8|34673.1|34653.1|34643.3|34623.3|491
1753878300000|2025-07-30 12:25:00|34668.5|34648.5|34703.1|34638.7|34708|34674.6|34667.6|34630.4|493
1753878600000|2025-07-30 12:30:00|34702.1|34639.3|34743.1|34723.1|34757.8|34737.8|34702.1|34636.4|699
1753878900000|2025-07-30 12:35:00|34747.2|34727.2|34745.2|34725.2|34785.3|34765.3|34728.5|34708.5|729
1753879200000|2025-07-30 12:40:00|34745.3|34725.3|34757|34737|34775.8|34755.8|34745.2|34725.2|607
1753879500000|2025-07-30 12:45:00|34754.2|34734.2|34748.6|34728.6|34765.3|34745.3|34730.7|34710.7|579
1753879800000|2025-07-30 12:50:00|34749.9|34729.9|34772.7|34752.7|34778|34758|34729.5|34709.5|701
1753880100000|2025-07-30 12:55:00|34774|34754|34812.6|34792.6|34822.6|34802.6|34772.6|34752.6|707
1753880400000|2025-07-30 13:00:00|34812.5|34792.5|34812.6|34792.6|34836.9|34816.9|34806.3|34786.3|657
1753880700000|2025-07-30 13:05:00|34813.2|34793.2|34828.4|34808.4|34833.7|34813.7|34807.6|34787.6|493
1753881000000|2025-07-30 13:10:00|34828.9|34808.9|34874.6|34854.6|34891.9|34871.9|34826.5|34806.5|595
1753881300000|2025-07-30 13:15:00|34874.5|34854.5|34846|34826|34882.8|34862.8|34841.5|34821.5|645
1753881600000|2025-07-30 13:20:00|34842.5|34822.5|34860.8|34840.8|34864.7|34844.7|34841.6|34821.6|582
1753881900000|2025-07-30 13:25:00|34861.2|34841.2|34863|34843|34867.3|34847.3|34842.3|34822.3|509
1753882200000|2025-07-30 13:30:00|34862.9|34842.9|34839.3|34819.3|34866.5|34846.5|34833.4|34813.4|577
1753882500000|2025-07-30 13:35:00|34839.4|34819.4|34841.3|34821.3|34849|34827.9|34828.6|34796.9|576
1753882800000|2025-07-30 13:40:00|34840.9|34820.9|34845.6|34825.6|34864.2|34844.2|34838.5|34818.5|411
1753883100000|2025-07-30 13:45:00|34846.1|34826.1|34832|34812|34870.4|34836.2|34832|34812|454
1753883400000|2025-07-30 13:50:00|34832.1|34812.1|34863|34843|34866.8|34846.8|34830.2|34810.2|565
1753883700000|2025-07-30 13:55:00|34863.4|34843.4|34828.9|34808.9|34872.4|34852.4|34826.5|34806.5|568
1753884000000|2025-07-30 14:00:00|34828.8|34808.8|34839.1|34819.1|34840.6|34820.6|34811.4|34791.4|730
1753884300000|2025-07-30 14:05:00|34839.8|34819.8|34828.6|34808.6|34852.5|34827.7|34827.1|34788|502
1753884600000|2025-07-30 14:10:00|34827.4|34807.4|34819.4|34799.4|34830.2|34810.2|34807.2|34787.2|478
1753884900000|2025-07-30 14:15:00|34819.9|34799.9|34819.3|34799.3|34824.7|34804.7|34806|34786|519
1753885200000|2025-07-30 14:20:00|34820.2|34800.2|34840.5|34820.5|34846.9|34826.9|34819.2|34799.2|499
1753885500000|2025-07-30 14:25:00|34840.4|34820.4|34847.2|34827.2|34855.5|34835.5|34834.2|34814.2|440
1753885800000|2025-07-30 14:30:00|34845.3|34825.3|34845.8|34825.8|34845.9|34825.9|34831|34811|402
1753886100000|2025-07-30 14:35:00|34845.7|34825.7|34836.9|34816.9|34847.7|34827.7|34832.1|34812.1|389
1753886400000|2025-07-30 14:40:00|34836.8|34816.8|34835.7|34815.7|34844.6|34824.6|34829.2|34809.2|350
1753886700000|2025-07-30 14:45:00|34835.6|34815.6|34819.6|34799.6|34836.1|34816.1|34817.8|34797.8|346
1753887000000|2025-07-30 14:50:00|34820|34800|34832.6|34812.6|34834.2|34814.2|34819.9|34799.9|455
1753887300000|2025-07-30 14:55:00|34832.5|34812.5|34835.8|34815.8|34841.5|34821.5|34817.8|34797.8|531
1753887600000|2025-07-30 15:00:00|34836.1|34816.1|34843|34823|34843|34823|34829.7|34809.7|479
1753887900000|2025-07-30 15:05:00|34842.6|34822.6|34852.7|34832.7|34862|34842|34842.4|34822.4|342
1753888200000|2025-07-30 15:10:00|34852.5|34832.5|34830.7|34810.7|34852.5|34832.5|34824.7|34804.7|313
1753888500000|2025-07-30 15:15:00|34830.5|34810.5|34835|34815|34837.5|34817.5|34826.2|34806.2|267
1753888800000|2025-07-30 15:20:00|34835.2|34815.2|34833.3|34813.3|34842.3|34822.3|34822.8|34802.8|271
1753889100000|2025-07-30 15:25:00|34833.2|34813.2|34854.4|34834.4|34863.1|34843.1|34827.8|34807.8|410
1753889400000|2025-07-30 15:30:00|34854.8|34834.8|34924|34874|34941.3|34903.1|34853.2|34833.2|492
1753889700000|2025-07-30 15:35:00|34923.2|34873.2|34908.4|34858.4|34923.2|34882|34901.8|34851.8|355
1753890000000|2025-07-30 15:40:00|34907.7|34857.7|34896.1|34876.1|34914.4|34883.6|34892.8|34857.6|350
1753890300000|2025-07-30 15:45:00|34895.7|34875.7|34902.8|34882.8|34902.8|34882.8|34887.5|34867.5|347
1753890600000|2025-07-30 15:50:00|34902.6|34882.6|34916.2|34896.2|34918.6|34898.6|34897.9|34877.9|371
1753890900000|2025-07-30 15:55:00|34916.1|34896.1|34905|34885|34921.2|34901.2|34904.7|34884.7|289
1753891200000|2025-07-30 16:00:00|34905.1|34885.1|34899|34849|34907.5|34885.1|34877.4|34839.7|443
1753891500000|2025-07-30 16:05:00|34899.1|34849.1|34914.4|34864.4|34916.4|34877.1|34882.8|34841.1|462
1753891800000|2025-07-30 16:10:00|34913.8|34863.8|34894.6|34874.6|34917.6|34880.6|34891|34862.8|470
1753892100000|2025-07-30 16:15:00|34895.1|34875.1|34884.3|34864.3|34896.9|34876.9|34880.3|34860.3|434
1753892400000|2025-07-30 16:20:00|34884.2|34864.2|34890.2|34840.2|34895|34864.2|34873.5|34838.9|369
1753892700000|2025-07-30 16:25:00|34890.3|34840.3|34887.4|34867.4|34894.6|34869.1|34877.5|34838.6|500
1753893000000|2025-07-30 16:30:00|34887.8|34867.8|34883.3|34863.3|34891.7|34871.7|34883|34863|357
1753893300000|2025-07-30 16:35:00|34883.9|34863.9|34884.8|34864.8|34889.6|34869.6|34882.6|34862.6|338
1753893600000|2025-07-30 16:40:00|34884.4|34864.4|34885.3|34865.3|34890.8|34870.8|34883.1|34863.1|431
1753893900000|2025-07-30 16:45:00|34885.2|34865.2|34896.2|34846.2|34903|34866.6|34883.5|34846.2|363
1753894200000|2025-07-30 16:50:00|34897.4|34847.4|34877.2|34857.2|34897.7|34862.4|34874.7|34840.3|409
1753894500000|2025-07-30 16:55:00|34877.6|34857.6|34874.1|34854.1|34882.1|34862.1|34872.4|34852.4|552
1753894800000|2025-07-30 17:00:00|34874.5|34854.5|34865.2|34845.2|34874.5|34854.5|34864.4|34844.4|539
1753895100000|2025-07-30 17:05:00|34864.9|34844.9|34859.6|34839.6|34864.9|34844.9|34856|34836|525
1753895400000|2025-07-30 17:10:00|34860|34840|34857.2|34837.2|34864.7|34844.7|34855.7|34835.7|325
1753895700000|2025-07-30 17:15:00|34857.1|34837.1|34865.1|34845.1|34879.1|34845.1|34854|34826.9|419
1753896000000|2025-07-30 17:20:00|34865.5|34845.5|34861.9|34841.9|34867.3|34847.3|34856.9|34836.9|390
1753896300000|2025-07-30 17:25:00|34862|34842|34865.1|34845.1|34866.7|34846.7|34859.2|34839.2|397
1753896600000|2025-07-30 17:30:00|34865.2|34845.2|34866.2|34846.2|34869.1|34849.1|34861.8|34841.8|363
1753896900000|2025-07-30 17:35:00|34865.6|34845.6|34865.5|34845.5|34868.7|34848.7|34862.6|34842.6|468
1753897200000|2025-07-30 17:40:00|34865.8|34845.8|34864.3|34844.3|34868.3|34848.3|34856.7|34836.7|380
1753897500000|2025-07-30 17:45:00|34863.5|34843.5|34856.5|34836.5|34873.7|34846.2|34855.1|34823.1|339
1753897800000|2025-07-30 17:50:00|34857.3|34837.3|34860.5|34810.5|34863.6|34837.3|34845.9|34810.5|532
1753898100000|2025-07-30 17:55:00|34859.9|34809.9|34903.1|34783.1|34903.1|34819.6|34853.9|34778.1|533
1753898400000|2025-07-30 18:00:00|34902.5|34782.5|34841|34791|34903.9|34827.1|34835.2|34761.6|766
1753898700000|2025-07-30 18:05:00|34840.8|34790.8|34820.2|34800.2|34867.6|34825|34812.4|34777.6|933
1753899000000|2025-07-30 18:10:00|34820.8|34800.8|34849.7|34799.7|34853|34803|34813.9|34763.9|817
1753899300000|2025-07-30 18:15:00|34851.8|34801.8|34860.1|34810.1|34865.8|34815.8|34847.1|34797.1|667
1753899600000|2025-07-30 18:20:00|34860|34810|34850.1|34830.1|34862.3|34833.9|34841.5|34804.2|525
1753899900000|2025-07-30 18:25:00|34850.2|34830.2|34852.7|34802.7|34879.3|34832.9|34831.7|34801.7|576
1753900200000|2025-07-30 18:30:00|34853.8|34803.8|34835.7|34785.7|34874.6|34824.6|34816.7|34766.7|656
1753900500000|2025-07-30 18:35:00|34835.3|34785.3|34883.6|34833.6|34885.5|34835.5|34796.2|34746.2|921
1753900800000|2025-07-30 18:40:00|34884.8|34834.8|34932.8|34882.8|34936.8|34886.8|34884.6|34834.6|810
1753901100000|2025-07-30 18:45:00|34929.9|34879.9|34985.6|34935.6|34985.6|34935.6|34919.5|34869.5|777
1753901400000|2025-07-30 18:50:00|34985.5|34935.5|35010.7|34960.7|35032.6|34982.6|34984.5|34934.5|847
1753901700000|2025-07-30 18:55:00|35011.9|34961.9|35038.7|34988.7|35038.9|34988.9|34992.5|34942.5|852
1753902000000|2025-07-30 19:00:00|35039.6|34989.6|35054|35004|35056.7|35006.7|35016.6|34966.6|798
1753902300000|2025-07-30 19:05:00|35054.2|35004.2|35033.9|34983.9|35073.2|35023.2|35023.3|34973.3|695
1753902600000|2025-07-30 19:10:00|35034|34984|35023.2|34973.2|35034.2|34984.2|35008.6|34958.6|553
1753902900000|2025-07-30 19:15:00|35023.3|34973.3|35043.2|34993.2|35044.9|34994.9|35020.2|34970.2|543
1753903200000|2025-07-30 19:20:00|35047.9|34997.9|35059.4|35009.4|35069.6|35019.6|35047.2|34997.2|510
1753903500000|2025-07-30 19:25:00|35059.3|35009.3|35067.2|35017.2|35078.2|35028.2|35052.5|35002.5|479
1753903800000|2025-07-30 19:30:00|35067|35017|35041.7|34991.7|35067.1|35017.1|35041.5|34991.5|452
1753904100000|2025-07-30 19:35:00|35041.8|34991.8|35051.4|35001.4|35065.1|35015.1|35039.4|34989.4|438
1753904400000|2025-07-30 19:40:00|35051.6|35001.6|35062.4|35012.4|35066.1|35016.1|35035.9|34985.9|597
1753904700000|2025-07-30 19:45:00|35065.4|35015.4|35066.5|35016.5|35069.4|35019.4|35051.8|35001.8|824
1753905000000|2025-07-30 19:50:00|35066.6|35016.6|35064.8|35014.8|35068.2|35018.2|35055.4|35005.4|582
1753905300000|2025-07-30 19:55:00|35063.8|35013.8|35062.8|35012.8|35071.9|35021.9|35062.3|35012.3|407
1753905600000|2025-07-30 20:00:00|35063.4|35013.4|35066.4|35016.4|35070.2|35020.2|35060.3|35010.3|237
1753905900000|2025-07-30 20:05:00|35066.3|35016.3|35058.1|35008.1|35069.4|35019.4|35048.8|34998.8|342
1753906200000|2025-07-30 20:10:00|35059.4|35009.4|35085.3|35035.3|35092.3|35041.2|35058|35008|367
1753906500000|2025-07-30 20:15:00|35085.4|35035.4|35095|35045|35097.6|35047.6|35085.4|35035.3|310
1753906800000|2025-07-30 20:20:00|35096.5|35046.5|35102.8|35052.8|35115.8|35065.8|35092.8|35042.8|350
1753907100000|2025-07-30 20:25:00|35102.3|35052.3|35107.3|35057.3|35113.8|35063.8|35100.1|35050.1|337
1753907400000|2025-07-30 20:30:00|35107|35057|35100.9|35050.9|35107.7|35057.7|35093.2|35043.2|259
1753907700000|2025-07-30 20:35:00|35100.8|35050.8|35109.7|35059.7|35112.4|35061|35092.6|35042.6|333
1753908000000|2025-07-30 20:40:00|35109.8|35059.8|35107.2|35056.6|35109.8|35059.8|35102|35051.3|565
1753908300000|2025-07-30 20:45:00|35105.4|35053.2|35114.2|35056.9|35130.8|35061.2|35099.9|35047.9|599
1753908600000|2025-07-30 20:50:00|35112.5|35054.9|35126.4|35047.2|35128.1|35064.1|35112.4|35046.3|453
1753908900000|2025-07-30 20:55:00|35126.9|35046.8|35154.7|35034.7|35164.1|35052|35126.8|35028.5|453
1753909200000|2025-07-30 21:00:00|35155.4|35035.4|35152.8|35032.8|35155.4|35035.4|35151.3|35031.3|14
1753909500000|2025-07-30 21:05:00|35149.3|35029.3|35162|35042|35162.5|35042.5|35146.5|35026.5|39
1753909800000|2025-07-30 21:10:00|35162.2|35042.2|35163.1|35043.1|35163.1|35043.1|35161.4|35041.4|21
1753910100000|2025-07-30 21:15:00|35162.3|35042.3|35164|35044|35164.9|35044.9|35162.3|35042.3|24
1753910400000|2025-07-30 21:20:00|35163.8|35043.8|35159.7|35039.7|35164.4|35044.4|35157.6|35037.6|44
1753910700000|2025-07-30 21:25:00|35160.1|35040.1|35150.4|35030.4|35161.1|35041.1|35148.9|35028.9|74
1753911000000|2025-07-30 21:30:00|35151.7|35031.7|35151.6|35031.6|35153.4|35033.4|35149.8|35029.8|105
1753911300000|2025-07-30 21:35:00|35151.8|35031.8|35152.1|35032.1|35153.7|35033.7|35151.1|35031.1|106
1753911600000|2025-07-30 21:40:00|35152.2|35032.2|35152.1|35032.1|35153|35033|35149.4|35029.4|99
1753911900000|2025-07-30 21:45:00|35151.4|35031.4|35152.9|35032.9|35153.2|35033.2|35151.3|35031.3|61
1753912200000|2025-07-30 21:50:00|35153.1|35033.1|35152.7|35032.7|35153.4|35033.4|35151.4|35031.4|77
1753912500000|2025-07-30 21:55:00|35152.9|35032.9|35144|35024|35157.4|35037.4|35143.5|35023.5|144
1753912800000|2025-07-30 22:00:00|35145|35025|35128.9|35008.9|35154|35034|35127|35007|117
1753913100000|2025-07-30 22:05:00|35129.4|35009.4|35133|35013|35136|35016|35125.5|35005.5|84
1753913400000|2025-07-30 22:10:00|35132.5|35012.5|35129.4|35009.4|35132.5|35012.5|35125.7|35005.7|114
1753913700000|2025-07-30 22:15:00|35125.6|35005.6|35119.9|34999.9|35129.3|35009.3|35115.9|34995.9|145
1753914000000|2025-07-30 22:20:00|35120.1|35000.1|35129.5|35009.5|35134|35014|35119|34999|138
1753914300000|2025-07-30 22:25:00|35129|35009|35121.1|35001.1|35132|35012|35120.3|35000.3|128
1753914600000|2025-07-30 22:30:00|35120|35000|35112|34992|35122.5|35002.5|35112|34992|153
1753914900000|2025-07-30 22:35:00|35111|34991|35111.2|34991.2|35117|34997|35109.5|34989.5|122
1753915200000|2025-07-30 22:40:00|35112.4|34992.4|35112|34992|35118.8|34998.8|35106|34986|169
1753915500000|2025-07-30 22:45:00|35112.5|34992.5|35108.8|34988.8|35114.7|34994.7|35104|34984|103
1753915800000|2025-07-30 22:50:00|35106.3|34986.3|35103|34983|35108.8|34988.8|35102.5|34982.5|136
1753916100000|2025-07-30 22:55:00|35102.5|34982.5|35105.1|34985.1|35112.6|34992.6|35101|34981|111
1753916400000|2025-07-30 23:00:00|35105.4|34985.4|35105.9|34985.9|35119.3|34999.3|35104|34984|166
1753916700000|2025-07-30 23:05:00|35104.3|34984.3|35105|34985|35114.5|34994.5|35103|34983|129
1753917000000|2025-07-30 23:10:00|35108|34988|35116.6|34996.6|35126.5|35006.5|35104.5|34984.5|89
1753917300000|2025-07-30 23:15:00|35114.6|34994.6|35112.6|34992.6|35115.8|34995.8|35100|34980|152
1753917600000|2025-07-30 23:20:00|35105.5|34985.5|35103.8|34983.8|35110.1|34990.1|35095.5|34975.5|192
1753917900000|2025-07-30 23:25:00|35104.9|34984.9|35103.5|34983.5|35110.4|34990.4|35099.5|34979.5|158
1753918200000|2025-07-30 23:30:00|35101|34981|35102.1|34982.1|35107.8|34987.8|35096.7|34976.7|165
1753918500000|2025-07-30 23:35:00|35100|34980|35091.9|34971.9|35104.2|34984.2|35085.5|34965.5|258
1753918800000|2025-07-30 23:40:00|35092.1|34972.1|35060.2|34940.2|35097.2|34977.2|35060.2|34940.2|166
1753919100000|2025-07-30 23:45:00|35059|34939|35067.3|34947.3|35093|34973|35051.4|34931.4|212
1753919400000|2025-07-30 23:50:00|35053.8|34933.8|35076.9|34956.9|35089.1|34969.1|35051.8|34931.8|174
1753919700000|2025-07-30 23:55:00|35079|34959|35077.4|34957.4|35084.7|34964.7|35052.5|34932.5|172
1753920000000|2025-07-31 00:00:00|35075.4|34955.4|35043.5|34969.4|35078.1|34977.7|35036.9|34937.4|650
1753920300000|2025-07-31 00:05:00|35043.6|34969.3|35039.9|34967.8|35052.1|34988|35032.1|34964.9|594
1753920600000|2025-07-31 00:10:00|35034.7|34967.7|35036.1|34969.4|35045.7|34979.1|35026.7|34966.1|677
1753920900000|2025-07-31 00:15:00|35033.5|34969.3|35035.6|34971.9|35046.8|34985.1|35027.4|34966|645
1753921200000|2025-07-31 00:20:00|35035.8|34971.8|35030.8|34980.6|35043.1|34990.7|35030.5|34971.3|521
1753921500000|2025-07-31 00:25:00|35030.7|34980.7|35039.2|34987.5|35048.2|34995.9|35023.9|34972.9|474
1753921800000|2025-07-31 00:30:00|35037.8|34987.6|35037.5|34986|35042|34991.6|35027.7|34976|576
1753922100000|2025-07-31 00:35:00|35037|34986.4|35046|34995.4|35048|34997.9|35035.6|34983.6|551
1753922400000|2025-07-31 00:40:00|35048.5|34995.3|35045.9|34993|35052.2|35001.6|35036.9|34986.6|664
1753922700000|2025-07-31 00:45:00|35045.6|34993.6|35047.6|34996.8|35048.5|34997.3|35038.6|34987.5|598
1753923000000|2025-07-31 00:50:00|35046.3|34995.6|35055.7|35005.7|35063|35013|35044|34992.3|423
1753923300000|2025-07-31 00:55:00|35055.8|35005.8|35048.6|34998.6|35056.4|35006.4|35044.7|34994.7|392
1753923600000|2025-07-31 01:00:00|35048.4|34998.4|35051.9|35001.9|35054.5|35004.5|35045.2|34995.2|384
1753923900000|2025-07-31 01:05:00|35053.8|35003.8|35079.2|35029.2|35089.5|35039.5|35052.2|35002.2|429
1753924200000|2025-07-31 01:10:00|35077|35027|35076.8|35023.5|35088.3|35031.4|35069.3|35019.3|374
1753924500000|2025-07-31 01:15:00|35074.4|35023.7|35085.9|35035.9|35093.3|35043.3|35071.9|35020.5|419
1753924800000|2025-07-31 01:20:00|35085.8|35035.8|35065.9|35015.9|35092.4|35042.4|35065.9|35015.9|314
1753925100000|2025-07-31 01:25:00|35066|35016|35061.7|35011.7|35070.7|35020.7|35058|35008|300
1753925400000|2025-07-31 01:30:00|35063.2|35013.2|35064.6|35014.6|35067|35017|35054|35004|330
1753925700000|2025-07-31 01:35:00|35064.5|35014.5|35052.5|35002.5|35064.7|35014.7|35050.7|34995.2|303
1753926000000|2025-07-31 01:40:00|35050.9|35000.9|35043.8|34993.8|35054.4|35004.4|35043.4|34993.4|306
1753926300000|2025-07-31 01:45:00|35043.7|34993.7|35070|35020|35072.2|35022.2|35043.7|34993.7|360
1753926600000|2025-07-31 01:50:00|35071.4|35021.4|35086.4|35036.4|35086.8|35036.8|35069.5|35019.5|444
1753926900000|2025-07-31 01:55:00|35086.2|35036.2|35064.5|35014.5|35095.3|35043.1|35063|35013|570
1753927200000|2025-07-31 02:00:00|35064.1|35014.1|35063|35013|35080.6|35029.4|35061.8|35011.8|490
1753927500000|2025-07-31 02:05:00|35064.2|35014.2|35062.2|35012.2|35083.8|35030.6|35061.9|35011.9|521
1753927800000|2025-07-31 02:10:00|35062.4|35012.4|35065.3|35015.3|35075.9|35023.2|35061.8|35011.8|318
1753928100000|2025-07-31 02:15:00|35065.2|35015.2|35068.9|35018.9|35069.5|35019.5|35059.5|35008|315
1753928400000|2025-07-31 02:20:00|35069.3|35019.3|35069.7|35019.7|35072.8|35022.8|35060|35010|294
1753928700000|2025-07-31 02:25:00|35070.7|35020.7|35066.9|35016.9|35077.4|35027.4|35061.3|35011.3|321
1753929000000|2025-07-31 02:30:00|35067.4|35017.4|35078.2|35028.2|35083|35031.5|35065.6|35015.6|373
1753929300000|2025-07-31 02:35:00|35078.4|35028.4|35074|35024|35085.3|35035.3|35074|35024|215
1753929600000|2025-07-31 02:40:00|35074.1|35024.1|35086.2|35036.2|35090.6|35038.4|35074.1|35024.1|293
1753929900000|2025-07-31 02:45:00|35085.7|35035.7|35077.8|35027.8|35088.8|35035.7|35076|35026|273
1753930200000|2025-07-31 02:50:00|35077.9|35027.9|35066.6|35016.6|35081.6|35031.6|35065.8|35015.8|252
1753930500000|2025-07-31 02:55:00|35066.5|35016.5|35055.3|35002.4|35081.3|35017.1|35047.9|34981|450
1753930800000|2025-07-31 03:00:00|35053.7|35000.8|35047.6|34997.6|35053.7|35002|35029.7|34979.7|324
1753931100000|2025-07-31 03:05:00|35050.7|35000.7|35063.3|35013.3|35070|35018.7|35047.5|34997.5|314
1753931400000|2025-07-31 03:10:00|35063.1|35013.1|35058.9|35008.9|35068.3|35013.4|35053.7|34994.6|275
1753931700000|2025-07-31 03:15:00|35060|35010|35066.2|35016.2|35077.6|35022.3|35058.8|35005.2|239
1753932000000|2025-07-31 03:20:00|35067.3|35017.3|35082.5|35032.5|35082.6|35032.6|35059.7|35007.2|252
1753932300000|2025-07-31 03:25:00|35083.8|35033.8|35093.5|35043.5|35110.4|35060.4|35081.8|35031.8|361
1753932600000|2025-07-31 03:30:00|35094.5|35044.5|35093.2|35043.2|35101.6|35051.6|35087.5|35031.6|296
1753932900000|2025-07-31 03:35:00|35092|35042|35099.8|35049.8|35102.5|35052.5|35079.8|35029.8|264
1753933200000|2025-07-31 03:40:00|35101.4|35051.4|35071.1|35021.1|35101.4|35051.4|35069|35019|250
1753933500000|2025-07-31 03:45:00|35071.6|35021.6|35072.4|35022.4|35078.6|35028.6|35069.9|35012|211
1753933800000|2025-07-31 03:50:00|35072.5|35022.5|35074.4|35024.4|35082.6|35025.8|35069.2|35010.4|219
1753934100000|2025-07-31 03:55:00|35074.1|35024.1|35065.8|34997|35074.2|35024.2|35059.3|34997|215
1753934400000|2025-07-31 04:00:00|35066.1|34996.7|35066|35016|35069.7|35019|35058.9|34995.8|204
1753934700000|2025-07-31 04:05:00|35066.1|35016.1|35071.6|35011|35072.5|35022.5|35062.1|35006.7|192
1753935000000|2025-07-31 04:10:00|35071|35010.7|35071.7|35003.8|35076.6|35018.5|35060.2|35001.7|219
1753935300000|2025-07-31 04:15:00|35071.8|35003.6|35061.8|35011.8|35073.6|35013.9|35058|35000.1|183
1753935600000|2025-07-31 04:20:00|35060.7|35010.7|35061.2|35011.2|35075.3|35017.1|35058.9|35002.2|215
1753935900000|2025-07-31 04:25:00|35061.3|35011.3|35063.2|35013.2|35073.3|35013.8|35060.7|35003.4|256
1753936200000|2025-07-31 04:30:00|35063.1|35013.1|35067.1|35002|35075.3|35022.8|35060.4|35001.1|366
1753936500000|2025-07-31 04:35:00|35067|35009.2|35049.7|34999.7|35069.9|35011|35049.4|34999.4|296
1753936800000|2025-07-31 04:40:00|35049.6|34999.6|35049.6|34993.2|35054.4|35004.4|35044.9|34992.9|235
1753937100000|2025-07-31 04:45:00|35053.7|34994.1|35043.9|34993.9|35055.9|35001.8|35042.1|34984.3|184
1753937400000|2025-07-31 04:50:00|35043.8|34993.8|35033.7|34983.7|35047.9|34994.9|35033.1|34981.3|227
1753937700000|2025-07-31 04:55:00|35034.2|34984.2|35019.9|34969.9|35035.4|34985.4|35018.9|34968.9|328
1753938000000|2025-07-31 05:00:00|35021.3|34971.3|35018.2|34968.2|35024.7|34974.7|35016.5|34966.5|277
1753938300000|2025-07-31 05:05:00|35017.8|34967.8|35028|34978|35030.3|34980.3|35017.8|34967.8|269
1753938600000|2025-07-31 05:10:00|35027.8|34977.8|35019.4|34969.4|35031.5|34981.5|35015.6|34965.6|222
1753938900000|2025-07-31 05:15:00|35019.7|34969.7|35018.4|34968.4|35019.8|34969.8|35012.3|34962.3|254
1753939200000|2025-07-31 05:20:00|35018.5|34968.5|35013.2|34963.2|35019.3|34969.3|35000.9|34950.9|277
1753939500000|2025-07-31 05:25:00|35013.1|34963.1|35020|34970|35020.2|34970.2|35012.6|34958.5|184
1753939800000|2025-07-31 05:30:00|35020.1|34970.1|35020.8|34970.8|35030.3|34980.3|35014.4|34964.4|337
1753940100000|2025-07-31 05:35:00|35022.6|34972.6|35014.8|34964.8|35027.1|34975|35012.9|34959.4|218
1753940400000|2025-07-31 05:40:00|35014.4|34964.4|35021.8|34971.8|35032.3|34975.1|35013.8|34960.4|194
1753940700000|2025-07-31 05:45:00|35022.4|34972.4|35032.4|34981.8|35042.7|34989.2|35022.4|34972.4|235
1753941000000|2025-07-31 05:50:00|35031.4|34981.4|35038.7|34988.7|35047.9|34997.9|35019.1|34969.1|289
1753941300000|2025-07-31 05:55:00|35038.8|34988.8|35052.7|34995.4|35056.7|35006.7|35034|34981.6|431
1753941600000|2025-07-31 06:00:00|35047.7|34995.8|34973.1|34953.1|35051.6|34997.6|34972.6|34949|563
1753941900000|2025-07-31 06:05:00|34974.1|34954.1|34948.2|34928.2|34975.7|34955.7|34946.8|34926.8|534
1753942200000|2025-07-31 06:10:00|34948.3|34928.3|34974.3|34954.3|34997.3|34972.8|34942.8|34922.8|518
1753942500000|2025-07-31 06:15:00|34974.7|34954.7|34936.6|34916.6|34974.8|34954.8|34932.9|34912.9|473
1753942800000|2025-07-31 06:20:00|34935.6|34915.6|34915.7|34895.7|34936.7|34916.7|34907.9|34887.9|475
1753943100000|2025-07-31 06:25:00|34917.4|34897.4|34930.6|34880.6|34930.6|34901.2|34893|34861.2|666
1753943400000|2025-07-31 06:30:00|34929.3|34879.3|34901.4|34881.4|34930.8|34907.2|34901|34879.3|589
1753943700000|2025-07-31 06:35:00|34901.8|34881.8|34928.5|34908.5|34932.8|34912.8|34901.8|34881.8|587
1753944000000|2025-07-31 06:40:00|34927.6|34907.6|34936.4|34886.4|34938.5|34907.8|34907.3|34877.8|452
1753944300000|2025-07-31 06:45:00|34938.2|34888.2|34904.6|34884.6|34938.4|34910.4|34901.9|34881.9|503
1753944600000|2025-07-31 06:50:00|34905.8|34885.8|34909.6|34889.6|34919.9|34899.9|34900.5|34880.5|447
1753944900000|2025-07-31 06:55:00|34909.5|34889.5|34903.1|34883.1|34909.9|34889.9|34896|34876|513
1753945200000|2025-07-31 07:00:00|34904.6|34884.6|34915.9|34895.9|34927.8|34907.8|34904.6|34884.6|569
1753945500000|2025-07-31 07:05:00|34913.8|34893.8|34909.2|34889.2|34929.1|34909.1|34903.2|34883.2|620
1753945800000|2025-07-31 07:10:00|34908.8|34888.8|34910.2|34890.2|34910.6|34890.6|34897.8|34877.8|739
1753946100000|2025-07-31 07:15:00|34910.3|34890.3|34910.8|34890.8|34936|34905.3|34904.6|34884.6|541
1753946400000|2025-07-31 07:20:00|34910.4|34890.4|34927.7|34907.7|34928.9|34908.9|34902.6|34882.6|448
1753946700000|2025-07-31 07:25:00|34928.7|34908.7|34955.7|34935.7|34957.1|34937.1|34928.6|34908.6|646
1753947000000|2025-07-31 07:30:00|34955.5|34935.5|34963.4|34943.4|34964.2|34944.2|34949.7|34929.7|517
1753947300000|2025-07-31 07:35:00|34963.9|34943.9|34967.7|34947.7|34978.9|34958.9|34955.6|34935.6|452
1753947600000|2025-07-31 07:40:00|34967.5|34947.5|34965.3|34945.3|34967.5|34947.5|34946.5|34926.5|439
1753947900000|2025-07-31 07:45:00|34965.2|34945.2|34938.5|34918.5|34975.9|34955.9|34938.5|34918.5|538
1753948200000|2025-07-31 07:50:00|34939.8|34919.8|34954.9|34904.9|34954.9|34920.4|34934.3|34903.7|335
1753948500000|2025-07-31 07:55:00|34952.3|34902.3|34937.2|34887.2|34953.3|34916.8|34911.6|34876.6|595
1753948800000|2025-07-31 08:00:00|34937.1|34887.1|34920.4|34900.4|34937.1|34906.4|34910.3|34873.9|586
1753949100000|2025-07-31 08:05:00|34919.8|34899.8|34908.8|34888.8|34920.1|34900.1|34895.3|34875.3|456
1753949400000|2025-07-31 08:10:00|34909.1|34889.1|34932.6|34912.6|34935.4|34915.4|34908.8|34888.8|425
1753949700000|2025-07-31 08:15:00|34932.5|34912.5|34932.5|34912.5|34943.8|34923.8|34930.4|34910.4|361
1753950000000|2025-07-31 08:20:00|34932.2|34912.2|34939.9|34919.9|34942.3|34922.3|34919.7|34899.7|561
1753950300000|2025-07-31 08:25:00|34940.3|34920.3|34943.9|34923.9|34951.8|34931.8|34940.3|34920.3|404
1753950600000|2025-07-31 08:30:00|34944|34924|34923.9|34903.9|34946.3|34926.3|34923.9|34903.9|366
1753950900000|2025-07-31 08:35:00|34922.6|34902.6|34936.3|34916.3|34938|34918|34917.5|34897.5|494
1753951200000|2025-07-31 08:40:00|34936.6|34916.6|34950.2|34930.2|34951.9|34931.9|34936.2|34916.2|419
1753951500000|2025-07-31 08:45:00|34950.3|34930.3|34943.9|34923.9|34955.4|34935.4|34943.9|34923.9|329
1753951800000|2025-07-31 08:50:00|34944|34924|34947.8|34927.8|34958.9|34938.9|34942.5|34922.5|420
1753952100000|2025-07-31 08:55:00|34947.9|34927.9|34927.6|34907.6|34948|34928|34925.8|34905.8|439
1753952400000|2025-07-31 09:00:00|34928.5|34908.5|34944.9|34924.9|34945.3|34925.3|34925.2|34905.2|423
1753952700000|2025-07-31 09:05:00|34944.4|34924.4|34947.8|34927.8|34953|34933|34939.3|34919.3|396
1753953000000|2025-07-31 09:10:00|34947.6|34927.6|34942.1|34922.1|34958.2|34938.2|34938.5|34918.5|371
1753953300000|2025-07-31 09:15:00|34942.2|34922.2|34957|34937|34961.1|34941.1|34933.5|34913.5|376
1753953600000|2025-07-31 09:20:00|34958.6|34938.6|34964.7|34944.7|34976.5|34956.5|34958|34938|288
1753953900000|2025-07-31 09:25:00|34964.6|34944.6|34963.3|34943.3|34969|34949|34957.6|34937.6|275
1753954200000|2025-07-31 09:30:00|34963.4|34943.4|34961.6|34941.6|34974.4|34954.4|34956.1|34936.1|321
1753954500000|2025-07-31 09:35:00|34962.5|34942.5|34982.1|34962.1|34985.1|34965.1|34958.2|34938.2|320
1753954800000|2025-07-31 09:40:00|34982|34962|34982.6|34962.6|34993.8|34973.8|34975|34955|384
1753955100000|2025-07-31 09:45:00|34982.5|34962.5|34974|34954|34985.8|34965.8|34969|34949|354
1753955400000|2025-07-31 09:50:00|34974.3|34954.3|34978.4|34958.4|34980.2|34960.2|34966.7|34946.7|560
1753955700000|2025-07-31 09:55:00|34979.7|34959.7|35004|34984|35007.7|34987.7|34973.2|34953.2|344
1753956000000|2025-07-31 10:00:00|35004.2|34984.2|34995.4|34975.4|35006|34986|34990.5|34970.5|342
1753956300000|2025-07-31 10:05:00|34995.2|34975.2|34991.8|34971.8|35009.3|34989.3|34990.4|34970.4|416
1753956600000|2025-07-31 10:10:00|34991.4|34971.4|34997|34977|35000.8|34980.8|34990.7|34970.7|315
1753956900000|2025-07-31 10:15:00|34997.2|34977.2|34988.5|34968.5|34998|34978|34985.7|34965.7|309
1753957200000|2025-07-31 10:20:00|34987.3|34967.3|35008.1|34988.1|35008.9|34988.9|34984.6|34964.6|549
1753957500000|2025-07-31 10:25:00|35007.6|34987.6|35023.9|35003.9|35023.9|35003.9|35001.7|34981.7|346
1753957800000|2025-07-31 10:30:00|35024.6|35004.6|35043.2|35023.2|35044.4|35024.4|35020.6|35000.6|356
1753958100000|2025-07-31 10:35:00|35043.4|35023.4|35019.7|34999.7|35046.3|35026.3|35019.7|34999.7|402
1753958400000|2025-07-31 10:40:00|35017.3|34997.3|35010.1|34990.1|35022.1|35002.1|35008.1|34988.1|533
1753958700000|2025-07-31 10:45:00|35009.8|34989.8|35019.4|34999.4|35021.9|35001.9|35003.1|34983.1|443
1753959000000|2025-07-31 10:50:00|35019.3|34999.3|35003.1|34983.1|35032.1|35004.4|35002.1|34979.9|396
1753959300000|2025-07-31 10:55:00|35002.6|34982.6|34990.8|34970.8|35005|34985|34985.8|34965.8|370
1753959600000|2025-07-31 11:00:00|34990.9|34970.9|34993.4|34973.4|35001.7|34981.7|34989|34969|354
1753959900000|2025-07-31 11:05:00|34993.6|34973.6|35004.7|34984.7|35005.3|34985.3|34980|34960|373
1753960200000|2025-07-31 11:10:00|35004.4|34984.4|34980.2|34960.2|35004.7|34984.7|34971.5|34951.5|376
1753960500000|2025-07-31 11:15:00|34980.1|34960.1|34979.1|34959.1|34982.7|34962.7|34973.9|34953.9|310
1753960800000|2025-07-31 11:20:00|34980.7|34960.7|35003.5|34983.5|35014.4|34994.4|34980.3|34960.3|355
1753961100000|2025-07-31 11:25:00|35003.8|34983.8|34995.1|34975.1|35011.8|34991.8|34993.1|34973.1|504
1753961400000|2025-07-31 11:30:00|34995.5|34975.5|34983.8|34963.8|34998.5|34978.5|34976.8|34956.8|394
1753961700000|2025-07-31 11:35:00|34981.6|34961.6|34960.2|34940.2|34984.5|34961.6|34958.6|34934|362
1753962000000|2025-07-31 11:40:00|34960.1|34940.1|34975.6|34955.6|34975.9|34955.9|34955.6|34935.6|331
1753962300000|2025-07-31 11:45:00|34974.3|34954.3|34979|34959|34979.7|34959.7|34967.4|34947.4|304
1753962600000|2025-07-31 11:50:00|34979.4|34959.4|34975.8|34955.8|34992.6|34972.6|34971.7|34951.7|390
1753962900000|2025-07-31 11:55:00|34974.8|34954.8|34972.7|34922.7|34979.2|34958.8|34958.3|34922.7|483
1753963200000|2025-07-31 12:00:00|34971.7|34921.7|34948.5|34928.5|34981.5|34946.7|34946.8|34921.7|503
1753963500000|2025-07-31 12:05:00|34948.8|34928.8|34956.5|34936.5|34966.5|34946.5|34948.8|34928.8|410
1753963800000|2025-07-31 12:10:00|34955.6|34935.6|34961.6|34941.6|34965.1|34945.1|34951.4|34931.4|404
1753964100000|2025-07-31 12:15:00|34961.9|34941.9|34985|34965|34988.4|34968.4|34952|34932|377
1753964400000|2025-07-31 12:20:00|34985.5|34965.5|34968.4|34948.4|34992.3|34972.3|34958.8|34938.8|471
1753964700000|2025-07-31 12:25:00|34968.1|34948.1|34989.1|34939.1|35002.5|34960.7|34960.1|34929.5|423
1753965000000|2025-07-31 12:30:00|34988.7|34938.7|34993|34973|35020.1|34985.5|34971.8|34924.5|681
1753965300000|2025-07-31 12:35:00|34994|34974|34968.3|34948.3|35003.8|34983.8|34967.5|34947.5|568
1753965600000|2025-07-31 12:40:00|34968.4|34948.4|34984.1|34964.1|34984.1|34964.1|34959.8|34939.8|545
1753965900000|2025-07-31 12:45:00|34984|34964|35003.8|34983.8|35014.1|34994.1|34978.7|34958.7|607
1753966200000|2025-07-31 12:50:00|35002.9|34982.9|35016.8|34996.8|35018|34998|34999.6|34979.6|449
1753966500000|2025-07-31 12:55:00|35016.7|34996.7|35005.7|34985.7|35016.7|34996.7|34994.6|34974.6|493
1753966800000|2025-07-31 13:00:00|35004.4|34984.4|35011.4|34991.4|35028.2|35000|35000.3|34977.5|553
1753967100000|2025-07-31 13:05:00|35012.7|34992.7|35047.7|35027.7|35060.9|35040.9|35011.4|34991.4|617
1753967400000|2025-07-31 13:10:00|35047.4|35027.4|35026.4|35006.4|35047.7|35027.7|35019.6|34999.6|581
1753967700000|2025-07-31 13:15:00|35026.2|35006.2|35041.5|35021.5|35058.5|35038.5|35016.7|34996.7|661
1753968000000|2025-07-31 13:20:00|35041.4|35021.4|35046.3|35026.3|35075.9|35039.1|35039|35019|403
1753968300000|2025-07-31 13:25:00|35046.1|35026.1|35057.3|35037.3|35066.1|35046.1|35033.7|35013.7|482
1753968600000|2025-07-31 13:30:00|35056.6|35036.6|35062.7|35042.7|35064.7|35044.7|35048.9|35028.9|523
1753968900000|2025-07-31 13:35:00|35062.6|35042.6|35045.7|35025.7|35067.5|35047.5|35042.4|35022.4|438
1753969200000|2025-07-31 13:40:00|35043.2|35023.2|35065.8|35015.8|35066.7|35037.5|35036.7|35004.5|463
1753969500000|2025-07-31 13:45:00|35048.7|35028.7|35055.6|35035.6|35077.1|35037.9|35047.8|35004.4|505
1753969800000|2025-07-31 13:50:00|35055.8|35035.8|35054.1|35034.1|35061|35041|35048|35028|444
1753970100000|2025-07-31 13:55:00|35053.9|35033.9|35058.2|35038.2|35061.6|35041.6|35037.9|35017.9|645
1753970400000|2025-07-31 14:00:00|35058.1|35038.1|35063.3|35043.3|35069.1|35049.1|35055.6|35035.6|529
1753970700000|2025-07-31 14:05:00|35062.9|35042.9|35066.6|35046.6|35071.9|35051.9|35056.9|35036.9|497
1753971000000|2025-07-31 14:10:00|35066.2|35046.2|35026|35006|35068.9|35048.9|35025.6|35005.6|504
1753971300000|2025-07-31 14:15:00|35026.5|35006.5|35008.4|34988.4|35031.9|35011.9|34995.7|34975.7|654
1753971600000|2025-07-31 14:20:00|35008.3|34988.3|35018.8|34998.8|35034.1|35014.1|35002.8|34982.8|538
1753971900000|2025-07-31 14:25:00|35018.6|34998.6|35004.3|34984.3|35022.3|35002.3|35000.7|34980.7|570
1753972200000|2025-07-31 14:30:00|35003.4|34983.4|34983.7|34963.7|35004.9|34984.9|34982.6|34962.6|591
1753972500000|2025-07-31 14:35:00|34983.5|34963.5|34968.3|34948.3|34983.5|34963.5|34964.4|34944.4|493
1753972800000|2025-07-31 14:40:00|34968.6|34948.6|34945.5|34925.5|34971.1|34951.1|34945.2|34925.2|498
1753973100000|2025-07-31 14:45:00|34946.4|34926.4|34950.2|34930.2|34955.2|34935.2|34939.9|34919.9|604
1753973400000|2025-07-31 14:50:00|34950|34930|34928.9|34908.9|34950.3|34930.3|34925.9|34905.9|641
1753973700000|2025-07-31 14:55:00|34931.5|34911.5|34941.3|34921.3|34941.7|34921.7|34920.3|34900.3|753
1753974000000|2025-07-31 15:00:00|34942.4|34922.4|34944.1|34924.1|34952.9|34932.9|34936.3|34916.3|706
1753974300000|2025-07-31 15:05:00|34943.7|34923.7|34947.4|34927.4|34958.4|34938.4|34941.8|34921.8|486
1753974600000|2025-07-31 15:10:00|34948.5|34928.5|34957|34937|34972.4|34952.4|34947.1|34927.1|496
1753974900000|2025-07-31 15:15:00|34957.1|34937.1|34957.7|34937.7|34962.7|34942.7|34942.6|34922.6|461
1753975200000|2025-07-31 15:20:00|34957.2|34937.2|34973.8|34953.8|34975.2|34955.2|34952.4|34932.4|491
1753975500000|2025-07-31 15:25:00|34973|34953|34987.6|34967.6|34988.7|34968.7|34971.2|34951.2|448
1753975800000|2025-07-31 15:30:00|34986.9|34966.9|34972.2|34952.2|34988.1|34968.1|34969.3|34949.3|424
1753976100000|2025-07-31 15:35:00|34972.1|34952.1|34963.8|34943.8|34972.1|34952.1|34960.7|34940.7|364
1753976400000|2025-07-31 15:40:00|34963|34943|34987.9|34967.9|34997.8|34977.8|34961.1|34941.1|450
1753976700000|2025-07-31 15:45:00|34987.6|34967.6|34999.5|34979.5|35000.2|34980.2|34982.9|34962.9|469
1753977000000|2025-07-31 15:50:00|34999.9|34979.9|34989.2|34969.2|35018|34989.1|34985.6|34965.6|416
1753977300000|2025-07-31 15:55:00|34989|34969|35002.4|34982.4|35002.9|34982.9|34976|34956|454
1753977600000|2025-07-31 16:00:00|35000.9|34980.9|35012|34992|35014.1|34994.1|34995.9|34975.9|518
1753977900000|2025-07-31 16:05:00|35011.8|34991.8|35011|34991|35017.5|34997.5|35005.9|34985.9|420
1753978200000|2025-07-31 16:10:00|35011.1|34991.1|35015.2|34995.2|35028.8|35008.8|35009|34989|415
1753978500000|2025-07-31 16:15:00|35014.6|34994.6|35022|35002|35022.3|35002.3|35004.6|34984.6|360
1753978800000|2025-07-31 16:20:00|35021.9|35001.9|35005.4|34985.4|35026.2|35006.2|35004.7|34984.7|362
1753979100000|2025-07-31 16:25:00|35005.3|34985.3|35017.6|34997.6|35020.2|35000.2|35000.3|34980.3|380
1753979400000|2025-07-31 16:30:00|35017.7|34997.7|35013.9|34993.9|35021.3|35001.3|35012.6|34992.6|373
1753979700000|2025-07-31 16:35:00|35014.1|34994.1|35008.4|34988.4|35015|34995|35004|34984|318
1753980000000|2025-07-31 16:40:00|35007.7|34987.7|35017.2|34997.2|35021.6|35001.6|35007.7|34987.7|300
1753980300000|2025-07-31 16:45:00|35017.3|34997.3|35021.1|35001.1|35027.4|35007.4|35016.1|34996.1|332
1753980600000|2025-07-31 16:50:00|35020.9|35000.9|35016.6|34996.6|35027.4|35007.4|35015|34995|414
1753980900000|2025-07-31 16:55:00|35017.2|34997.2|35022.1|35002.1|35026.3|35006.3|35010.5|34990.5|580
1753981200000|2025-07-31 17:00:00|35020.6|35000.6|35023.8|35003.8|35041.1|35008.1|35018|34989.6|476
1753981500000|2025-07-31 17:05:00|35023.5|35003.5|35018.1|34998.1|35031.6|35011.6|35012.9|34992.9|392
1753981800000|2025-07-31 17:10:00|35017.8|34997.8|35029.8|35009.8|35033.3|35013.3|35014.1|34994.1|430
1753982100000|2025-07-31 17:15:00|35030.1|35010.1|35027|35007|35031.9|35011.9|35026.2|35006.2|235
1753982400000|2025-07-31 17:20:00|35026.9|35006.9|35022.2|35002.2|35045|35025|35021.4|35001.4|314
1753982700000|2025-07-31 17:25:00|35022|35002|35021.4|35001.4|35029.2|35009.2|35018.6|34998.6|310
1753983000000|2025-07-31 17:30:00|35020.8|35000.8|35025.8|35005.8|35029.9|35009.9|35019.6|34999.6|232
1753983300000|2025-07-31 17:35:00|35025.6|35005.6|35025|35005|35026.8|35006.8|35018.5|34998.5|216
1753983600000|2025-07-31 17:40:00|35024.2|35004.2|35030|35010|35030.6|35010.6|35018.6|34998.6|279
1753983900000|2025-07-31 17:45:00|35029|35009|35035.9|35015.9|35037|35017|35024|35004|282
1753984200000|2025-07-31 17:50:00|35037|35017|35031.2|35011.2|35041.4|35021.4|35030.8|35010.8|286
1753984500000|2025-07-31 17:55:00|35030.8|35010.8|35034.7|35014.7|35037.4|35017.4|35030.8|35010.8|211
1753984800000|2025-07-31 18:00:00|35034.9|35014.9|35039.9|35019.9|35046.7|35026.7|35034.6|35014.6|274
1753985100000|2025-07-31 18:05:00|35039.4|35019.4|35022.1|35002.1|35039.4|35019.4|35020.5|35000.5|243
1753985400000|2025-07-31 18:10:00|35021.5|35001.5|35026.7|35006.7|35027.7|35007.7|35021.2|35001.2|200
1753985700000|2025-07-31 18:15:00|35026.8|35006.8|35017.8|34997.8|35028.5|35008.5|35017.8|34997.8|249
1753986000000|2025-07-31 18:20:00|35016.7|34996.7|35011.6|34991.6|35017|34997|35008.4|34988.4|203
1753986300000|2025-07-31 18:25:00|35010.8|34990.8|35007.5|34987.5|35012.8|34992.8|35003.6|34983.6|223
1753986600000|2025-07-31 18:30:00|35007|34987|34996.8|34976.8|35011.8|34991.8|34994.5|34974.5|267
1753986900000|2025-07-31 18:35:00|34996.9|34976.9|34993.8|34973.8|35012.6|34979.3|34986.9|34962.2|314
1753987200000|2025-07-31 18:40:00|34991.9|34971.9|35003.9|34983.9|35016.2|34985.1|34991.9|34961.1|175
1753987500000|2025-07-31 18:45:00|35003.3|34983.3|35011.9|34991.9|35019.1|34994.8|34999.3|34969.1|176
1753987800000|2025-07-31 18:50:00|35011.2|34991.2|35020.9|35000.9|35022.4|35002.4|35011|34991|220
1753988100000|2025-07-31 18:55:00|35020.8|35000.8|35014.2|34994.2|35028.4|35008.4|35008.5|34988.5|265
1753988400000|2025-07-31 19:00:00|35014.5|34994.5|35013.6|34993.6|35017.3|34997.3|35001.3|34981.3|396
1753988700000|2025-07-31 19:05:00|35012.1|34992.1|35021.1|34971.1|35026|34994.8|35004.8|34969.6|306
1753989000000|2025-07-31 19:10:00|35020.9|34970.9|35006.3|34986.3|35021|34988|34999|34968.6|557
1753989300000|2025-07-31 19:15:00|35006.2|34986.2|35008.9|34988.9|35025.4|34992.2|35005.3|34975.2|542
1753989600000|2025-07-31 19:20:00|35008.8|34988.8|35011.4|34991.4|35030.2|34996.6|35005.5|34970.3|504
1753989900000|2025-07-31 19:25:00|35011.6|34991.6|35014.7|34994.7|35030|34996.2|35009.2|34974.8|249
1753990200000|2025-07-31 19:30:00|35014.6|34994.6|35010.4|34990.4|35034.4|34999.4|35009.3|34979.2|417
1753990500000|2025-07-31 19:35:00|35009.4|34989.4|35010|34990|35025.1|34995.1|35003.3|34975.1|365
1753990800000|2025-07-31 19:40:00|35010.2|34990.2|35025.1|34975.1|35026|34992.5|35007.5|34968.2|388
1753991100000|2025-07-31 19:45:00|35024|34974|35015.1|34995.1|35028|34995.9|35006.4|34970.3|277
1753991400000|2025-07-31 19:50:00|35015|34995|35043.8|35023.8|35044|35024|35013.2|34993.2|432
1753991700000|2025-07-31 19:55:00|35043.6|35023.6|35075.6|35025.6|35076|35035.7|35037.7|35017.5|532
1753992000000|2025-07-31 20:00:00|35075.7|35025.7|35061.7|35011.7|35084.3|35034.3|35061.1|35011.1|497
1753992300000|2025-07-31 20:05:00|35061.4|35011.4|35070.4|35020.4|35070.5|35020.5|35052.7|35002.7|225
1753992600000|2025-07-31 20:10:00|35071.5|35021.5|35069|35019|35072.2|35022.2|35065.7|35015.7|166
1753992900000|2025-07-31 20:15:00|35068.9|35018.9|35067.2|35017.2|35072.7|35022.7|35063.9|35013.5|166
1753993200000|2025-07-31 20:20:00|35066.5|35016.5|35076.3|35026.3|35076.3|35026.3|35064.7|35014.7|163
1753993500000|2025-07-31 20:25:00|35075.9|35025.9|35068.5|35018.5|35079.8|35029.8|35067.8|35017.8|161
1753993800000|2025-07-31 20:30:00|35070.1|35020.1|35069.3|35019.3|35074.7|35024.7|35068.4|35018.4|144
1753994100000|2025-07-31 20:35:00|35069.2|35019.2|35068.2|35018.2|35070.2|35020.2|35065.8|35015.8|101
1753994400000|2025-07-31 20:40:00|35068|35018|35072.6|35022.6|35075|35025|35067.9|35017.9|134
1753994700000|2025-07-31 20:45:00|35070.6|35020.6|35062.3|35012.3|35075.2|35020.6|35057.9|35007.9|618
1753995000000|2025-07-31 20:50:00|35061.5|35011.5|35052.5|35002.5|35069.3|35013.4|35049.5|34999.5|529
1753995300000|2025-07-31 20:55:00|35051.5|35001.5|35082.9|34962.9|35088.4|35004.4|35050.4|34962.9|432
1753995600000|2025-07-31 21:00:00|35083.5|34963.5|35098.8|34978.8|35098.8|34978.8|35083.5|34963.5|4
1753995900000|2025-07-31 21:05:00|35071.2|34975.9|35096.6|34976.6|35102.3|34982.3|35071.2|34967.7|39
1753996200000|2025-07-31 21:10:00|35097.7|34977.7|35101.5|34981.5|35102.4|34982.4|35094.6|34974.6|65
1753996500000|2025-07-31 21:15:00|35093.9|34973.9|35090.2|34970.2|35101.9|34981.9|35090.2|34970.2|62
1753996800000|2025-07-31 21:20:00|35091|34971|35096.3|34976.3|35102.1|34982.1|35089.1|34969.1|129
1753997100000|2025-07-31 21:25:00|35095.9|34975.9|35094.1|34974.1|35101.1|34981.1|35089.1|34969.1|121
1753997400000|2025-07-31 21:30:00|35090.5|34970.5|35093.4|34973.4|35095.5|34975.5|35086.5|34966.5|52
1753997700000|2025-07-31 21:35:00|35090.3|34970.3|35093.4|34973.4|35094.2|34974.2|35090.3|34970.3|34
1753998000000|2025-07-31 21:40:00|35093.3|34973.3|35090.9|34970.9|35093.9|34973.9|35085.3|34965.3|195
1753998300000|2025-07-31 21:45:00|35090.8|34970.8|35092.9|34972.9|35094.8|34974.8|35084.5|34964.5|215
1753998600000|2025-07-31 21:50:00|35093.3|34973.3|35095.5|34975.5|35097.4|34977.4|35091.8|34971.8|181
1753998900000|2025-07-31 21:55:00|35095.4|34975.4|35096.5|34976.5|35099.1|34979.1|35094.9|34974.9|78
1753999200000|2025-07-31 22:00:00|35098|34978|35091.5|34971.5|35100|34980|35075.4|34955.4|123
1753999500000|2025-07-31 22:05:00|35091.8|34971.8|35085.5|34965.5|35099.6|34979.6|35078.3|34958.3|105
1753999800000|2025-07-31 22:10:00|35086|34966|35082.5|34962.5|35094.2|34974.2|35079.6|34959.6|84
1754000100000|2025-07-31 22:15:00|35079.8|34959.8|35079.6|34959.6|35094.2|34974.2|35079.6|34959.6|88
1754000400000|2025-07-31 22:20:00|35083.2|34963.2|35090.5|34970.5|35103.6|34983.6|35074.9|34954.9|138
1754000700000|2025-07-31 22:25:00|35081.7|34961.7|35089|34969|35093.7|34973.7|35080.4|34960.4|77
1754001000000|2025-07-31 22:30:00|35092.4|34972.4|35059.1|34939.1|35094.1|34974.1|35059.1|34939.1|118
1754001300000|2025-07-31 22:35:00|35068.1|34948.1|35068.7|34948.7|35083.9|34963.9|35046.5|34926.5|152
1754001600000|2025-07-31 22:40:00|35079.2|34959.2|35080.7|34960.7|35084.4|34964.4|35067.7|34947.7|93
1754001900000|2025-07-31 22:45:00|35077.4|34957.4|35075.4|34955.4|35083.7|34963.7|35061.4|34941.4|72
1754002200000|2025-07-31 22:50:00|35080|34960|35077.4|34957.4|35099.9|34979.9|35070.6|34950.6|91
1754002500000|2025-07-31 22:55:00|35091|34971|35070.2|34950.2|35094.8|34974.8|35056.3|34936.3|173
1754002800000|2025-07-31 23:00:00|35066.8|34946.8|35086.8|34966.8|35087.8|34967.8|35057.1|34937.1|335
1754003100000|2025-07-31 23:05:00|35087.3|34967.3|35081.5|34961.5|35089.2|34969.2|35055.9|34935.9|207
1754003400000|2025-07-31 23:10:00|35079.8|34959.8|35077.5|34957.5|35091.7|34971.7|35041.5|34921.5|357
1754003700000|2025-07-31 23:15:00|35077.7|34957.7|35081.5|34961.5|35106.9|34986.9|35062.7|34942.7|360
1754004000000|2025-07-31 23:20:00|35081.6|34961.6|35089.2|34969.2|35111.8|34991.8|35072.1|34956.7|281
1754004300000|2025-07-31 23:25:00|35089.1|34969.1|35079.7|34959.7|35105.8|34985.8|35055.3|34935.3|313
1754004600000|2025-07-31 23:30:00|35072.6|34952.6|35076.7|34956.7|35096.7|34976.7|35064.4|34944.4|355
1754004900000|2025-07-31 23:35:00|35076.6|34956.6|35089.2|34969.2|35100.8|34980.8|35068|34948|287
1754005200000|2025-07-31 23:40:00|35089.3|34969.3|35064.4|34944.4|35101.2|34981.2|35058.1|34938.1|278
1754005500000|2025-07-31 23:45:00|35064.2|34944.2|35068.3|34948.3|35085.1|34965.1|35053|34933|259
1754005800000|2025-07-31 23:50:00|35068.2|34948.2|35059.4|34939.4|35082.6|34962.6|35029.7|34909.7|229
1754006100000|2025-07-31 23:55:00|35078.2|34958.2|35061.3|34960.7|35081.5|34969|35054.6|34934.6|280
1754006400000|2025-08-01 00:00:00|35055.2|34941.9|35063.7|35013.7|35114.7|35016.7|35045|34941.4|194
1754006700000|2025-08-01 00:05:00|35078.5|35015.9|35062|35007.7|35080.2|35018.4|35055.9|34991.4|572
1754007000000|2025-08-01 00:10:00|35062.2|35007.5|35050.3|34987.6|35068.8|35010.6|35047.4|34985.6|559
1754007300000|2025-08-01 00:15:00|35050.4|34987.5|35055.9|34994.4|35064.6|35004.1|35048.6|34985.9|533
1754007600000|2025-08-01 00:20:00|35058.5|34993.5|35052.7|34992.6|35073.3|35000|35047.3|34979.2|568
1754007900000|2025-08-01 00:25:00|35052.9|34992.7|35030.4|34973|35059.6|34999.1|35027.3|34969.7|583
1754008200000|2025-08-01 00:30:00|35030.6|34973.1|35038.1|34983.1|35040.1|34988.8|35025.9|34970.3|387
1754008500000|2025-08-01 00:35:00|35038.6|34983.7|35027.8|34977.8|35038.7|34985.4|35027.2|34972.7|258
1754008800000|2025-08-01 00:40:00|35028.5|34978.5|35020.6|34970|35035.8|34982.2|35019.7|34961|318
1754009100000|2025-08-01 00:45:00|35020.4|34970.2|35018.7|34966.1|35032|34973.7|35018.2|34960.4|254
1754009400000|2025-08-01 00:50:00|35018.5|34965.8|35033.1|34983.1|35033.6|34983.6|35018.4|34961|350
1754009700000|2025-08-01 00:55:00|35034.4|34984.4|35031|34980.6|35034.6|34984.6|35026.2|34971.7|293
1754010000000|2025-08-01 01:00:00|35030.9|34979.4|35033.4|34981|35051.1|34986.1|35021.6|34963|367
1754010300000|2025-08-01 01:05:00|35030|34980|35032.6|34982.6|35042.6|34992.6|35026.2|34971.1|372
1754010600000|2025-08-01 01:10:00|35032.9|34982.9|35024.3|34973.9|35034.8|34984.8|35017|34967|266
1754010900000|2025-08-01 01:15:00|35024.9|34972.5|35028.3|34978.3|35030.4|34980.4|35018.6|34968.6|263
1754011200000|2025-08-01 01:20:00|35028.2|34978.2|35038.7|34988.7|35040.8|34990.8|35026.4|34976.4|277
1754011500000|2025-08-01 01:25:00|35038.8|34988.8|35032.2|34982.2|35052.7|34994.5|35030.6|34980.6|210
1754011800000|2025-08-01 01:30:00|35030.9|34980.9|35049.1|34999.1|35049.6|34999.6|35029.6|34979.6|214
1754012100000|2025-08-01 01:35:00|35048.6|34998.6|35056.8|35006.8|35058.2|35008.2|35045.1|34990.9|271
1754012400000|2025-08-01 01:40:00|35056.9|35006.9|35068|35018|35074.9|35024.9|35055|35005|260
1754012700000|2025-08-01 01:45:00|35068.5|35018.5|35079.9|35029.9|35085.9|35035.3|35068.5|35018.5|282
1754013000000|2025-08-01 01:50:00|35080|35030|35090.3|35040.3|35107.9|35044.1|35077.3|35021.9|366
1754013300000|2025-08-01 01:55:00|35089.4|35039.4|35086.7|35036.7|35090.9|35040.9|35078.7|35028.3|309
1754013600000|2025-08-01 02:00:00|35086.9|35036.9|35073.2|35023.2|35087.2|35037.2|35067.4|35017.4|337
1754013900000|2025-08-01 02:05:00|35073.4|35023.4|35073.1|35023.1|35077.7|35024.4|35068|35012.3|263
1754014200000|2025-08-01 02:10:00|35073.5|35023.5|35066.9|35016.9|35075.1|35025.1|35065.2|35015.2|179
1754014500000|2025-08-01 02:15:00|35066.7|35016.7|35073.9|35023.9|35077|35027|35066.4|35011.3|199
1754014800000|2025-08-01 02:20:00|35074.7|35024.7|35071.9|35021.9|35078.9|35028.9|35064.7|35010|226
1754015100000|2025-08-01 02:25:00|35070.4|35020.4|35066.7|35016.7|35080.2|35030.2|35066.1|35016.1|213
1754015400000|2025-08-01 02:30:00|35066.8|35016.8|35075.5|35025.5|35078.2|35028.2|35062.5|35012.5|228
1754015700000|2025-08-01 02:35:00|35075.6|35025.6|35076.6|35026.6|35078.5|35027|35068.2|35014.3|260
1754016000000|2025-08-01 02:40:00|35076.7|35026.7|35085.9|35035.9|35086.8|35036.8|35076.7|35021.7|201
1754016300000|2025-08-01 02:45:00|35085.8|35035.8|35090|35031.7|35090.3|35040.2|35084.1|35029.3|179
1754016600000|2025-08-01 02:50:00|35090.1|35031.8|35087.8|35037.8|35091.2|35041.2|35080.4|35024.7|244
1754016900000|2025-08-01 02:55:00|35087.7|35037.7|35075.3|35025.3|35093.1|35043.1|35075.3|35019.4|237
1754017200000|2025-08-01 03:00:00|35076.9|35026.9|35063.6|35013.6|35079.1|35029.1|35062.8|35006.6|197
1754017500000|2025-08-01 03:05:00|35063|35013|35054|35004|35063.9|35013.9|35040.1|34990.1|299
1754017800000|2025-08-01 03:10:00|35054.1|35004.1|35042.5|34992.5|35054.1|35004.1|35041.4|34988.9|184
1754018100000|2025-08-01 03:15:00|35042.7|34992.7|35053.6|35003.6|35055.4|35004.4|35042.1|34992.1|198
1754018400000|2025-08-01 03:20:00|35053.8|35003.8|35060.3|35010.3|35060.9|35010.9|35051.8|34999.6|212
1754018700000|2025-08-01 03:25:00|35060.4|35010.4|35059|35009|35062.2|35012.2|35057.4|35004.3|190
1754019000000|2025-08-01 03:30:00|35059.1|35009.1|35063.1|35013.1|35069.6|35018.5|35057|35007|183
1754019300000|2025-08-01 03:35:00|35063.6|35013.6|35056.1|35006.1|35068.8|35016.3|35053.5|35003.5|169
1754019600000|2025-08-01 03:40:00|35054.9|35004.9|35054|35004|35057|35006.2|35051.7|34996.9|159
1754019900000|2025-08-01 03:45:00|35054.1|35004.1|35048.2|34998.2|35058.8|35008.8|35046.1|34996.1|217
1754020200000|2025-08-01 03:50:00|35048.3|34998.3|35052.6|35002.6|35052.6|35002.6|35045.6|34995.6|182
1754020500000|2025-08-01 03:55:00|35052.4|35002.4|35052.7|35002.7|35057.1|35007.1|35050|34999.7|196
1754020800000|2025-08-01 04:00:00|35052.6|35002.6|35056.1|35006.1|35057.4|35007.4|35050.9|34997.3|182
1754021100000|2025-08-01 04:05:00|35057.5|35007.5|35053.3|35003.3|35058.1|35007.7|35052.1|35001|110
1754021400000|2025-08-01 04:10:00|35053.6|35001.1|35049.9|34999.9|35054.6|35002.6|35042.8|34992.3|145
1754021700000|2025-08-01 04:15:00|35050|35000|35049.8|34999.8|35054.2|35004.1|35047.9|34993.8|138
1754022000000|2025-08-01 04:20:00|35049.9|34999.9|35053.8|35003.8|35057.8|35007.8|35049.8|34998.5|202
1754022300000|2025-08-01 04:25:00|35053.7|35001.9|35059.2|35009.2|35059.2|35009.2|35050.7|35000.7|236
1754022600000|2025-08-01 04:30:00|35059.6|35009.6|35037.6|34987.6|35059.6|35009.6|35035.9|34985.9|542
1754022900000|2025-08-01 04:35:00|35039.5|34989.5|35041|34991|35046.9|34996.9|35034.5|34984.5|399
1754023200000|2025-08-01 04:40:00|35040.9|34990.9|35045.4|34995.4|35049.8|34999.8|35037.1|34987.1|298
1754023500000|2025-08-01 04:45:00|35045.7|34995.7|35052|35002|35054.5|35004.5|35042.5|34992.5|221
1754023800000|2025-08-01 04:50:00|35052.1|35002.1|35038.6|34988.6|35055.5|35005.5|35036.1|34986.1|305
1754024100000|2025-08-01 04:55:00|35040|34990|35041.4|34991.4|35046|34996|35037.9|34987.9|270
1754024400000|2025-08-01 05:00:00|35043.4|34993.4|35048.4|34998.4|35054.4|35004.4|35041.9|34991.9|522
1754024700000|2025-08-01 05:05:00|35050.1|35000.1|35038.2|34988.2|35050.1|35000.1|35032.1|34982.1|305
1754025000000|2025-08-01 05:10:00|35037.8|34987.8|35041.8|34991.8|35044.5|34994.5|35035.6|34985.6|305
1754025300000|2025-08-01 05:15:00|35042|34992|35039.3|34989.3|35044.7|34994.7|35036.8|34986.8|214
1754025600000|2025-08-01 05:20:00|35040.7|34990.7|35036.9|34986.9|35046|34996|35035.5|34985.5|257
1754025900000|2025-08-01 05:25:00|35035.3|34985.3|35034.9|34984.9|35037.4|34987.4|35029.2|34979.2|361
1754026200000|2025-08-01 05:30:00|35035|34985|35027.6|34977.6|35036.6|34986.6|35026.3|34976.3|315
1754026500000|2025-08-01 05:35:00|35027.5|34977.5|35021.5|34971.5|35034.6|34984.6|35019.8|34969.8|364
1754026800000|2025-08-01 05:40:00|35021.3|34971.3|35013.8|34963.8|35023.8|34973.8|35012.1|34962.1|565
1754027100000|2025-08-01 05:45:00|35013.7|34963.7|35011.9|34961.9|35019.9|34969.9|35009.1|34959.1|390
1754027400000|2025-08-01 05:50:00|35011.8|34961.8|35001.4|34951.4|35014.2|34964.2|34997.3|34947.3|376
1754027700000|2025-08-01 05:55:00|35001.2|34951.2|35009.4|34959.4|35016.3|34966.3|35001.1|34951.1|333
1754028000000|2025-08-01 06:00:00|35012.5|34962.5|34994.6|34974.6|35013.7|34985.6|34994.1|34958|452
1754028300000|2025-08-01 06:05:00|34994.8|34974.8|34996.4|34976.4|35003.3|34983.3|34991.9|34971.9|372
1754028600000|2025-08-01 06:10:00|34996.2|34976.2|35004|34984|35021.3|34995.5|34990|34961.4|439
1754028900000|2025-08-01 06:15:00|35003.7|34983.7|34978.2|34958.2|35003.8|34983.8|34974.4|34954.4|464
1754029200000|2025-08-01 06:20:00|34975.7|34955.7|34982.1|34962.1|34996.8|34962.7|34971.3|34946.1|426
1754029500000|2025-08-01 06:25:00|34982.2|34962.2|34991.7|34971.7|34998.3|34974.2|34970.4|34941.6|547
1754029800000|2025-08-01 06:30:00|34991.4|34971.4|34987.7|34967.7|34999.6|34979.6|34983.4|34963.4|519
1754030100000|2025-08-01 06:35:00|34987.3|34967.3|34981.8|34961.8|34991.6|34971.6|34976.9|34956.9|451
1754030400000|2025-08-01 06:40:00|34982.2|34962.2|34975.7|34955.7|34982.7|34962.7|34959|34939|436
1754030700000|2025-08-01 06:45:00|34976.7|34956.7|35004.2|34984.2|35004.4|34984.4|34976.2|34956.2|346
1754031000000|2025-08-01 06:50:00|35004.1|34984.1|35013.8|34993.8|35021.3|35001.3|35000.5|34980.5|330
1754031300000|2025-08-01 06:55:00|35013.7|34993.7|35032.7|34982.7|35034.1|35011.2|35008.8|34981.2|476
1754031600000|2025-08-01 07:00:00|35031.3|34981.3|35003|34983|35031.3|34997|34986.6|34966.6|497
1754031900000|2025-08-01 07:05:00|35003.4|34983.4|34973.4|34953.4|35004.2|34984.2|34969.3|34949.3|464
1754032200000|2025-08-01 07:10:00|34974.1|34954.1|34989.1|34969.1|34990.3|34970.3|34968.1|34948.1|491
1754032500000|2025-08-01 07:15:00|34988.5|34968.5|34988.4|34968.4|34993.8|34973.8|34967.1|34947.1|421
1754032800000|2025-08-01 07:20:00|34987.9|34967.9|34995.3|34975.3|35000.6|34980.6|34986.1|34966.1|403
1754033100000|2025-08-01 07:25:00|34995.1|34975.1|34978.6|34958.6|34996.9|34976.9|34977.5|34957.5|415
1754033400000|2025-08-01 07:30:00|34978.2|34958.2|34987.8|34967.8|34989.7|34969.7|34970.2|34950.2|497
1754033700000|2025-08-01 07:35:00|34988.1|34968.1|35003.5|34983.5|35006.4|34986.4|34985.9|34965.9|477
1754034000000|2025-08-01 07:40:00|35003.6|34983.6|35003.8|34983.8|35012.2|34992.2|34999.4|34979.4|481
1754034300000|2025-08-01 07:45:00|35005.9|34985.9|35012.3|34992.3|35018.6|34998.6|35000|34980|561
1754034600000|2025-08-01 07:50:00|35011.2|34991.2|35050.2|35000.2|35053.1|35018.3|35010.4|34990.4|597
1754034900000|2025-08-01 07:55:00|35051.1|35001.1|35032|34982|35051.8|35015.4|35019.6|34982|395
1754035200000|2025-08-01 08:00:00|35017|34997|35022.3|35002.3|35025.9|35005.9|35015.1|34995.1|332
1754035500000|2025-08-01 08:05:00|35022.8|35002.8|35042.3|35022.3|35048.5|35028.5|35022.3|35002.3|383
1754035800000|2025-08-01 08:10:00|35042.2|35022.2|35026.3|35006.3|35044.2|35024.2|35021.8|34992.2|340
1754036100000|2025-08-01 08:15:00|35026.8|35006.8|35028.5|35008.5|35037.2|35017.2|35024.1|35004.1|328
1754036400000|2025-08-01 08:20:00|35028.2|35008.2|35031.2|35011.2|35037.3|35017.3|35024.4|35004.4|319
1754036700000|2025-08-01 08:25:00|35030.6|35010.6|35027.2|35007.2|35033.3|35013.3|35025.5|35005.5|381
1754037000000|2025-08-01 08:30:00|35026.7|35006.7|35031.1|35011.1|35033.1|35013.1|35022.6|35002.6|311
1754037300000|2025-08-01 08:35:00|35030.7|35010.7|35039.1|35019.1|35039.5|35019.5|35023.5|35003.5|338
1754037600000|2025-08-01 08:40:00|35039.2|35019.2|35049|35029|35052.2|35032.2|35029.9|35009.9|455
1754037900000|2025-08-01 08:45:00|35049.2|35029.2|35061.8|35041.8|35069.3|35043.9|35044.4|35010|386
1754038200000|2025-08-01 08:50:00|35061.9|35041.9|35056.7|35036.7|35063.7|35043.7|35045.1|35025.1|397
1754038500000|2025-08-01 08:55:00|35057.7|35037.7|35070.8|35020.8|35073|35038.2|35046|35019.6|358
1754038800000|2025-08-01 09:00:00|35069.5|35019.5|35052.1|35032.1|35070.1|35041.5|35051|35017.9|385
1754039100000|2025-08-01 09:05:00|35051.7|35031.7|35035.5|35015.5|35051.8|35031.8|35033.9|35013.9|302
1754039400000|2025-08-01 09:10:00|35035.6|35015.6|35038.9|35018.9|35041.9|35021.9|35033.4|35013.4|225
1754039700000|2025-08-01 09:15:00|35040.1|35020.1|35056.7|35036.7|35059|35039|35038.9|35018.9|316
1754040000000|2025-08-01 09:20:00|35057.1|35037.1|35074.9|35054.9|35080.9|35060.9|35056.2|35036.2|340
1754040300000|2025-08-01 09:25:00|35075.4|35055.4|35074|35054|35080.3|35060.3|35072.4|35052.4|316
1754040600000|2025-08-01 09:30:00|35074.5|35054.5|35075.5|35055.5|35078|35058|35061.9|35041.9|276
1754040900000|2025-08-01 09:35:00|35074.2|35054.2|35074|35054|35079.4|35059.4|35072.5|35052.5|315
1754041200000|2025-08-01 09:40:00|35074.3|35054.3|35082.2|35062.2|35093.3|35073.3|35071.5|35051.5|313
1754041500000|2025-08-01 09:45:00|35082.1|35062.1|35110.3|35090.3|35111.1|35091.1|35081.2|35061.2|422
1754041800000|2025-08-01 09:50:00|35110.1|35090.1|35091|35071|35111|35091|35090.8|35070.8|342
1754042100000|2025-08-01 09:55:00|35090.9|35070.9|35088.4|35068.4|35096.9|35076.9|35085.7|35065.7|383
1754042400000|2025-08-01 10:00:00|35087|35067|35062.4|35042.4|35087.4|35067.4|35060.1|35040.1|422
1754042700000|2025-08-01 10:05:00|35062.5|35042.5|35054|35034|35067.9|35047.9|35051.3|35031.3|340
1754043000000|2025-08-01 10:10:00|35053.8|35033.8|35049.1|35029.1|35057.2|35037.2|35048.7|35028.7|363
1754043300000|2025-08-01 10:15:00|35048.8|35028.8|35058.9|35038.9|35059.5|35039.5|35048.7|35028.7|329
1754043600000|2025-08-01 10:20:00|35059.3|35039.3|35068.3|35048.3|35072|35052|35053.2|35033.2|361
1754043900000|2025-08-01 10:25:00|35068.5|35048.5|35053.7|35033.7|35070.3|35050.3|35053.5|35033.5|410
1754044200000|2025-08-01 10:30:00|35052.7|35032.7|35023.4|35003.4|35052.8|35032.8|35021.2|35001.2|455
1754044500000|2025-08-01 10:35:00|35023.7|35003.7|35020.8|35000.8|35042.5|35008.4|35014.5|34988.9|435
1754044800000|2025-08-01 10:40:00|35020.7|35000.7|35041.8|35021.8|35045.1|35025.1|35020.7|35000.7|448
1754045100000|2025-08-01 10:45:00|35042.3|35022.3|35040.8|35020.8|35055.5|35035.5|35040.4|35020.4|350
1754045400000|2025-08-01 10:50:00|35040.9|35020.9|35046.4|35026.4|35051.2|35031.2|35038.8|35018.8|299
1754045700000|2025-08-01 10:55:00|35046.1|35026.1|35062.7|35042.7|35077.3|35057.3|35046.1|35026.1|462
1754046000000|2025-08-01 11:00:00|35063.1|35043.1|35057.5|35037.5|35066.6|35046.6|35054|35034|381
1754046300000|2025-08-01 11:05:00|35057.4|35037.4|35051.4|35031.4|35061|35041|35046.6|35026.6|265
1754046600000|2025-08-01 11:10:00|35051.5|35031.5|35046.9|35026.9|35061.4|35041.4|35038|35018|370
1754046900000|2025-08-01 11:15:00|35047|35027|35056.8|35036.8|35061.7|35041.7|35040.2|35020.2|347
1754047200000|2025-08-01 11:20:00|35056.6|35036.6|35044|35024|35056.8|35036.8|35041.6|35021.6|308
1754047500000|2025-08-01 11:25:00|35043.6|35023.6|35070.5|35050.5|35073.9|35053.9|35043|35023|340
1754047800000|2025-08-01 11:30:00|35070.9|35050.9|35087.1|35067.1|35093.4|35073.4|35064.4|35044.4|406
1754048100000|2025-08-01 11:35:00|35087.2|35067.2|35084.4|35064.4|35089.4|35069.4|35083.5|35063.5|272
1754048400000|2025-08-01 11:40:00|35084.1|35064.1|35078.9|35058.9|35086.4|35066.4|35073.9|35053.9|276
1754048700000|2025-08-01 11:45:00|35079.6|35059.6|35082.3|35062.3|35085.5|35065.5|35074.2|35054.2|242
1754049000000|2025-08-01 11:50:00|35082.2|35062.2|35085|35065|35093|35073|35076.7|35056.7|286
1754049300000|2025-08-01 11:55:00|35084.6|35064.6|35102.3|35082.3|35103.8|35083.8|35081.7|35061.7|406
1754049600000|2025-08-01 12:00:00|35102.7|35082.7|35105|35085|35109.6|35089.6|35095.6|35075.6|424
1754049900000|2025-08-01 12:05:00|35104.4|35084.4|35101.5|35081.5|35122.3|35091.4|35095.3|35071.7|310
1754050200000|2025-08-01 12:10:00|35101.4|35081.4|35096.3|35076.3|35103.7|35083.7|35092.7|35072.7|317
1754050500000|2025-08-01 12:15:00|35096.6|35076.6|35129.5|35109.5|35138.2|35112.1|35090.3|35070.3|427
1754050800000|2025-08-01 12:20:00|35128.2|35108.2|35122.9|35102.9|35128.6|35108.6|35107.8|35087.8|443
1754051100000|2025-08-01 12:25:00|35123.3|35103.3|35162.2|35054.3|35162.2|35117.9|35121.1|35054.3|515
1754051400000|2025-08-01 12:30:00|35161.4|35054.4|34752.1|34702.1|35161.4|35054.4|34733.9|34683.9|1072
1754051700000|2025-08-01 12:35:00|34753.3|34703.3|34722.4|34672.4|34774.6|34724.6|34639.7|34596.8|1083
1754052000000|2025-08-01 12:40:00|34723.5|34673.5|34639|34589|34751.8|34701.8|34630.1|34582.3|1012
1754052300000|2025-08-01 12:45:00|34640.5|34590.5|34573.1|34523.1|34659.7|34609.7|34566.3|34516.3|987
1754052600000|2025-08-01 12:50:00|34572.8|34529.3|34551.8|34531.8|34620.5|34575.7|34530.7|34510.7|976
1754052900000|2025-08-01 12:55:00|34551.3|34531.3|34531.1|34511.1|34585.4|34565.4|34519.1|34485.8|942
1754053200000|2025-08-01 13:00:00|34533.4|34513.4|34521.6|34501.6|34552.5|34532.5|34502.5|34482.5|841
1754053500000|2025-08-01 13:05:00|34522.4|34502.4|34463.7|34443.7|34524|34504|34462.9|34442.9|891
1754053800000|2025-08-01 13:10:00|34463.8|34443.8|34424.4|34404.4|34465.5|34445.5|34394|34364.1|899
1754054100000|2025-08-01 13:15:00|34424.8|34404.8|34501.2|34451.2|34505.3|34473.9|34423.5|34403.5|772
1754054400000|2025-08-01 13:20:00|34500.3|34450.3|34446|34426|34516.2|34486.7|34434.3|34400.8|838
1754054700000|2025-08-01 13:25:00|34446.6|34426.6|34414.9|34394.9|34455.3|34430.5|34410.7|34384.3|768
1754055000000|2025-08-01 13:30:00|34414.2|34394.2|34415.2|34365.2|34439.2|34405.6|34395|34363.7|796
1754055300000|2025-08-01 13:35:00|34411.6|34361.6|34425.4|34405.4|34446|34426|34371.8|34336.9|824
1754055600000|2025-08-01 13:40:00|34425.5|34405.5|34473.7|34420.5|34476.4|34454.4|34417.1|34397.1|790
1754055900000|2025-08-01 13:45:00|34477.1|34422.9|34491.5|34471.5|34525.9|34505.9|34457|34407|796
1754056200000|2025-08-01 13:50:00|34491.3|34471.3|34499.1|34479.1|34524.8|34504.8|34479.4|34459.4|779
1754056500000|2025-08-01 13:55:00|34499.5|34479.5|34517.3|34435.5|34517.7|34491.2|34486.2|34427.1|621
1754056800000|2025-08-01 14:00:00|34492.4|34442.4|34481.7|34461.7|34503.7|34466.3|34405.6|34355.6|978
1754057100000|2025-08-01 14:05:00|34482|34462|34505|34485|34525|34490.4|34446.9|34426.9|935
1754057400000|2025-08-01 14:10:00|34504.9|34484.9|34499|34479|34530.2|34496.1|34477.8|34457.1|927
1754057700000|2025-08-01 14:15:00|34499.8|34479.8|34460.2|34440.2|34499.8|34479.8|34452.8|34432.8|811
1754058000000|2025-08-01 14:20:00|34459.5|34439.5|34417.8|34397.8|34464.5|34444.5|34413.8|34393.8|723
1754058300000|2025-08-01 14:25:00|34417.9|34397.9|34441|34421|34454.6|34434.6|34401.7|34381.7|704
1754058600000|2025-08-01 14:30:00|34441.9|34421.9|34426.7|34406.7|34458|34434.5|34424.2|34400.4|725
1754058900000|2025-08-01 14:35:00|34427.3|34407.3|34444|34424|34467.9|34447.9|34422.5|34402.5|718
1754059200000|2025-08-01 14:40:00|34445.8|34425.8|34445.4|34425.4|34461.8|34441.8|34433.5|34413.5|744
1754059500000|2025-08-01 14:45:00|34445.5|34425.5|34448.4|34428.4|34464.5|34444.5|34435|34415|772
1754059800000|2025-08-01 14:50:00|34448.3|34428.3|34470.6|34450.6|34491.6|34471.6|34448.2|34428.2|693
1754060100000|2025-08-01 14:55:00|34470.8|34450.8|34463.4|34443.4|34479.3|34457.6|34451.2|34427.8|769
1754060400000|2025-08-01 15:00:00|34466.4|34446.4|34465.3|34445.3|34477.5|34457.5|34450.2|34430.2|635
1754060700000|2025-08-01 15:05:00|34465.7|34445.7|34473.6|34453.6|34479.3|34459.3|34454.3|34434.3|579
1754061000000|2025-08-01 15:10:00|34474.1|34454.1|34458.4|34438.4|34475.1|34455.1|34436.2|34413.5|651
1754061300000|2025-08-01 15:15:00|34458.2|34438.2|34468.8|34448.8|34471.2|34451.2|34440.8|34420.8|621
1754061600000|2025-08-01 15:20:00|34469.9|34449.9|34475.9|34455.9|34477.6|34457.6|34446.7|34426.7|597
1754061900000|2025-08-01 15:25:00|34476.2|34456.2|34504.4|34484.4|34506|34486|34472|34452|598
1754062200000|2025-08-01 15:30:00|34503.8|34483.8|34471.3|34451.3|34506.1|34486.1|34469.4|34449.4|556
1754062500000|2025-08-01 15:35:00|34470.8|34450.8|34466.5|34446.5|34474.2|34454.2|34452.7|34432.7|577
1754062800000|2025-08-01 15:40:00|34466.1|34446.1|34470.1|34420.1|34482.9|34446.6|34457.4|34415.3|565
1754063100000|2025-08-01 15:45:00|34469.5|34419.5|34453|34403|34472|34422|34450|34400|464
1754063400000|2025-08-01 15:50:00|34452.9|34402.9|34442.3|34392.3|34457.1|34407.1|34433|34383|529
1754063700000|2025-08-01 15:55:00|34442.4|34392.4|34452.3|34432.3|34468.9|34432.9|34422.4|34387.3|612
1754064000000|2025-08-01 16:00:00|34454.2|34434.2|34458.6|34438.6|34473.8|34438.6|34453.5|34410.7|545
1754064300000|2025-08-01 16:05:00|34457.3|34437.3|34461.6|34411.6|34484.5|34450.6|34457.3|34409.3|513
1754064600000|2025-08-01 16:10:00|34460.9|34410.9|34454.2|34404.2|34463.6|34428.7|34441.9|34397.1|497
1754064900000|2025-08-01 16:15:00|34452.8|34402.8|34442|34392|34457.2|34419.8|34421|34379.8|572
1754065200000|2025-08-01 16:20:00|34441.9|34391.9|34457.1|34407.1|34459.3|34418.4|34424.8|34389.8|496
1754065500000|2025-08-01 16:25:00|34457|34407|34479.3|34459.3|34483.6|34463.6|34442.1|34407|649
1754065800000|2025-08-01 16:30:00|34478.9|34458.9|34474.9|34454.9|34481.1|34461.1|34468.4|34448.4|573
1754066100000|2025-08-01 16:35:00|34474.3|34454.3|34481.4|34461.4|34489.5|34469.5|34470.1|34450.1|473
1754066400000|2025-08-01 16:40:00|34480.9|34460.9|34487.3|34467.3|34488|34468|34477|34457|448
1754066700000|2025-08-01 16:45:00|34487.7|34467.7|34483.7|34463.7|34489|34469|34480.3|34460.3|533
1754067000000|2025-08-01 16:50:00|34483.6|34463.6|34496.2|34446.2|34497.8|34471.1|34478.7|34436.3|652
1754067300000|2025-08-01 16:55:00|34495.2|34445.2|34497.2|34477.2|34515.2|34477.6|34489.5|34441.6|733
1754067600000|2025-08-01 17:00:00|34497.5|34477.5|34543.4|34493.4|34543.5|34502.1|34497.5|34466.4|737
1754067900000|2025-08-01 17:05:00|34541.6|34491.6|34528.7|34508.7|34554.3|34518.5|34525.6|34488.1|714
1754068200000|2025-08-01 17:10:00|34528.4|34508.4|34584.3|34534.3|34585.9|34545|34524.7|34490.1|692
1754068500000|2025-08-01 17:15:00|34583.3|34533.3|34584.7|34534.7|34601|34551|34560.8|34521.7|842
1754068800000|2025-08-01 17:20:00|34585.7|34535.7|34565.4|34515.4|34592.1|34542.1|34561.1|34511.1|904
1754069100000|2025-08-01 17:25:00|34564.8|34514.8|34589.2|34569.2|34610.4|34574.2|34553.9|34508.9|570
1754069400000|2025-08-01 17:30:00|34588.6|34568.6|34602.2|34582.2|34603.8|34583.8|34581|34561|423
1754069700000|2025-08-01 17:35:00|34602.1|34582.1|34608.9|34588.9|34620.1|34600.1|34601.1|34581.1|366
1754070000000|2025-08-01 17:40:00|34609.2|34589.2|34604.9|34584.9|34610.5|34590.5|34594.6|34574.6|417
1754070300000|2025-08-01 17:45:00|34604.3|34584.3|34599.6|34579.6|34610.3|34590.3|34598.8|34578.8|311
1754070600000|2025-08-01 17:50:00|34600|34580|34588.1|34568.1|34606.4|34586.4|34585.5|34565.5|352
1754070900000|2025-08-01 17:55:00|34588.9|34568.9|34588|34568|34609.2|34577.8|34585.3|34552.7|343
1754071200000|2025-08-01 18:00:00|34587.8|34567.8|34599.7|34579.7|34601.8|34581.8|34582.7|34562.7|341
1754071500000|2025-08-01 18:05:00|34599.6|34579.6|34591.9|34571.9|34602.9|34582.9|34585.8|34565.8|396
1754071800000|2025-08-01 18:10:00|34590.6|34570.6|34579.7|34559.7|34594.5|34574.5|34572.8|34552.8|428
1754072100000|2025-08-01 18:15:00|34580.2|34560.2|34566.3|34546.3|34581.8|34561.8|34560.1|34540.1|461
1754072400000|2025-08-01 18:20:00|34567.5|34547.5|34567.2|34547.2|34576.2|34556.2|34556.3|34536.3|468
1754072700000|2025-08-01 18:25:00|34567.3|34547.3|34549.7|34529.7|34570.3|34550.3|34546.8|34526.8|468
1754073000000|2025-08-01 18:30:00|34549.3|34529.3|34531|34511|34555.7|34535.7|34530.3|34510.3|446
1754073300000|2025-08-01 18:35:00|34531.1|34511.1|34530.1|34510.1|34538.1|34518.1|34520.4|34500.4|461
1754073600000|2025-08-01 18:40:00|34530|34510|34528|34508|34533.7|34513.7|34523|34503|412
1754073900000|2025-08-01 18:45:00|34525.4|34505.4|34536|34516|34537.2|34517.2|34519.4|34499.4|403
1754074200000|2025-08-01 18:50:00|34536.2|34516.2|34559.4|34539.4|34559.4|34539.4|34535|34515|401
1754074500000|2025-08-01 18:55:00|34559|34539|34585.9|34565.9|34587.6|34567.6|34558|34538|548
1754074800000|2025-08-01 19:00:00|34586.9|34566.9|34568.7|34548.7|34592.1|34572.1|34564.8|34535.8|426
1754075100000|2025-08-01 19:05:00|34569|34549|34551.3|34531.3|34569|34549|34546.8|34526.8|338
1754075400000|2025-08-01 19:10:00|34551.5|34531.5|34532.3|34512.3|34552.1|34532.1|34531.6|34511.6|361
1754075700000|2025-08-01 19:15:00|34532.2|34512.2|34542.6|34492.6|34547.7|34518|34531.5|34491.4|311
1754076000000|2025-08-01 19:20:00|34542.5|34492.5|34551.7|34501.7|34555.3|34519|34530.6|34492.5|294
1754076300000|2025-08-01 19:25:00|34552|34502|34531.2|34511.2|34556.3|34515.1|34528.8|34493.4|272
1754076600000|2025-08-01 19:30:00|34531|34511|34483.7|34433.7|34546.5|34511.9|34477.8|34431.6|905
1754076900000|2025-08-01 19:35:00|34482.3|34432.3|34443|34423|34489.6|34454.2|34440.1|34412|771
1754077200000|2025-08-01 19:40:00|34444.1|34424.1|34441.4|34391.4|34470.7|34438.6|34436.9|34386.9|725
1754077500000|2025-08-01 19:45:00|34441.3|34391.3|34426|34406|34454.1|34412.4|34420.4|34381.4|608
1754077800000|2025-08-01 19:50:00|34424.4|34404.4|34444.4|34394.4|34472|34438.6|34424.1|34391.3|599
1754078100000|2025-08-01 19:55:00|34443.3|34393.3|34475|34425|34477.2|34427.2|34439.3|34389.3|475
1754078400000|2025-08-01 20:00:00|34472.2|34422.2|34456.7|34406.7|34473|34423|34455.3|34405.3|406
1754078700000|2025-08-01 20:05:00|34456.6|34406.6|34429.9|34379.9|34456.7|34406.7|34427.8|34355.3|291
1754079000000|2025-08-01 20:10:00|34433.9|34383.9|34436.4|34380.7|34444.9|34394.9|34429.8|34379.7|394
1754079300000|2025-08-01 20:15:00|34440|34381.2|34430.8|34366.3|34463.9|34390.2|34426.1|34338|487
1754079600000|2025-08-01 20:20:00|34430.6|34358.6|34420.6|34336.3|34439.5|34371.2|34420.6|34332.1|426
1754079900000|2025-08-01 20:25:00|34421.5|34336.7|34405.8|34314.1|34436.4|34356.7|34405.8|34314.1|484
1754080200000|2025-08-01 20:30:00|34405.6|34314.3|34406.4|34286.8|34435.5|34315.9|34388.1|34268.1|527
1754080500000|2025-08-01 20:35:00|34403.2|34283.2|34413.1|34293.1|34424.6|34304.6|34390.7|34270.7|358
1754080800000|2025-08-01 20:40:00|34417.1|34297.1|34436.3|34316.3|34450|34330|34404.2|34284.2|391
1754081100000|2025-08-01 20:45:00|34436.1|34316.1|34411.5|34291.5|34445.4|34325.4|34401.4|34285|536
1754081400000|2025-08-01 20:50:00|34410.4|34290.4|34406.1|34286.1|34417.9|34297.9|34403.8|34283.8|454
1754081700000|2025-08-01 20:55:00|34415.5|34295.5|34437|34317|34440.7|34320.7|34406.4|34286.4|212
1754251200000|2025-08-03 20:00:00|34427|34287|34427|34287|34427|34287|34427|34287|1
1754251800000|2025-08-03 20:10:00|34350.4|34205.4|34350.1|34205.1|34350.4|34205.4|34350.1|34205.1|2
1754252100000|2025-08-03 20:15:00|34350.2|34205.2|34349.8|34204.8|34350.2|34205.2|34349.8|34204.8|3
1754252400000|2025-08-03 20:20:00|34350.6|34205.6|34345.6|34200.6|34350.6|34205.6|34345.6|34200.6|3
1754252700000|2025-08-03 20:25:00|34344.1|34199.1|34343.3|34198.3|34344.1|34199.1|34343.3|34198.3|2
1754253000000|2025-08-03 20:30:00|34345.6|34200.6|34346.6|34201.6|34346.6|34201.6|34344|34199|3
1754253300000|2025-08-03 20:35:00|34346|34201|34347.3|34202.3|34347.3|34202.3|34345|34200|4
1754253600000|2025-08-03 20:40:00|34349.9|34204.9|34349.4|34204.4|34349.9|34204.9|34349.4|34204.4|2
1754253900000|2025-08-03 20:45:00|34349.3|34204.3|34348.4|34203.4|34349.3|34204.3|34347.5|34202.5|3
1754256000000|2025-08-03 21:20:00|34338.4|34213.4|34338.4|34213.4|34338.4|34213.4|34338.4|34213.4|1
1754257800000|2025-08-03 21:50:00|34338.5|34218.5|34339.9|34219.9|34339.9|34219.9|34338.5|34218.5|2
1754258100000|2025-08-03 21:55:00|34341.8|34221.8|34341.8|34221.8|34341.8|34221.8|34341.8|34221.8|1
1754258400000|2025-08-03 22:00:00|34339.3|34219.3|34335.1|34215.1|34361.9|34241.9|34308.5|34188.5|49
1754258700000|2025-08-03 22:05:00|34340.5|34220.5|34354.6|34234.6|34362.2|34242.2|34307|34187|58
1754259000000|2025-08-03 22:10:00|34351.1|34231.1|34361.6|34241.6|34387|34267|34351.1|34231.1|20
1754259300000|2025-08-03 22:15:00|34370.6|34250.6|34360.5|34240.5|34370.6|34250.6|34354|34234|55
1754259600000|2025-08-03 22:20:00|34362.5|34242.5|34363.4|34243.4|34372.9|34252.9|34349|34229|76
1754259900000|2025-08-03 22:25:00|34363.1|34243.1|34369|34249|34380|34260|34363.1|34243.1|66
1754260200000|2025-08-03 22:30:00|34370|34250|34373.5|34253.5|34385.1|34265.1|34370|34250|59
1754260500000|2025-08-03 22:35:00|34373.9|34253.9|34367|34247|34373.9|34253.9|34363.4|34243.4|63
1754260800000|2025-08-03 22:40:00|34366|34246|34379.5|34259.5|34379.6|34259.6|34363.6|34243.6|93
1754261100000|2025-08-03 22:45:00|34379.6|34259.6|34384.9|34264.9|34386.6|34266.6|34375.5|34255.5|47
1754261400000|2025-08-03 22:50:00|34386.6|34266.6|34382.5|34262.5|34386.6|34266.6|34372.5|34252.5|78
1754261700000|2025-08-03 22:55:00|34381|34261|34371.5|34251.5|34382.5|34262.5|34368.5|34248.5|63
1754262000000|2025-08-03 23:00:00|34371.2|34251.2|34365.9|34245.9|34390.5|34270.5|34357.6|34237.6|103
1754262300000|2025-08-03 23:05:00|34365.6|34245.6|34369|34249|34401|34281|34365|34245|112
1754262600000|2025-08-03 23:10:00|34370.5|34250.5|34383.6|34263.6|34395.8|34275.8|34360|34240|102
1754262900000|2025-08-03 23:15:00|34378.1|34258.1|34384.5|34264.5|34391.5|34271.5|34375.5|34255.5|105
1754263200000|2025-08-03 23:20:00|34386.5|34266.5|34389.7|34269.7|34405|34285|34381.3|34261.3|103
1754263500000|2025-08-03 23:25:00|34392.8|34272.8|34390.7|34270.7|34411.5|34291.5|34387.6|34267.6|123
1754263800000|2025-08-03 23:30:00|34391.3|34271.3|34392|34272|34400|34280|34384.1|34264.1|96
1754264100000|2025-08-03 23:35:00|34391.5|34271.5|34381.6|34261.6|34393.5|34273.5|34380.5|34260.5|119
1754264400000|2025-08-03 23:40:00|34381.9|34261.9|34385.5|34265.5|34387.5|34267.5|34378.7|34258.7|95
1754264700000|2025-08-03 23:45:00|34384.5|34264.5|34376.3|34256.3|34389.5|34269.5|34375.2|34255.2|144
1754265000000|2025-08-03 23:50:00|34376.5|34256.5|34380.5|34260.5|34385.5|34265.5|34371.5|34251.5|92
1754265300000|2025-08-03 23:55:00|34381.5|34261.5|34386.5|34266.5|34397|34277|34374.5|34254.5|199
1754265600000|2025-08-04 00:00:00|34390|34270|34368.9|34272.4|34396.5|34281.4|34351.1|34256.1|387
1754265900000|2025-08-04 00:05:00|34363|34272.7|34390.7|34285.8|34421|34301|34353.2|34233.2|144
1754266200000|2025-08-04 00:10:00|34370|34299.3|34428.5|34366.2|34432.2|34374.9|34369.4|34267.6|483
1754266500000|2025-08-04 00:15:00|34430.7|34366|34447|34393.7|34454.4|34397.4|34425.1|34362.4|474
1754266800000|2025-08-04 00:20:00|34446.3|34394|34455.6|34405.2|34476.3|34406.2|34438.7|34385.4|609
1754267100000|2025-08-04 00:25:00|34455.7|34405.1|34460.1|34405.8|34477.9|34416.1|34454.3|34386|483
1754267400000|2025-08-04 00:30:00|34460|34405.6|34474.9|34424.8|34485.6|34433.9|34459.9|34405.6|487
1754267700000|2025-08-04 00:35:00|34477.4|34424.9|34458.6|34405.2|34477.4|34426.6|34458.6|34405.2|338
1754268000000|2025-08-04 00:40:00|34454.7|34396.7|34466.8|34416.8|34474.6|34416.9|34445.7|34376.5|534
1754268300000|2025-08-04 00:45:00|34466.9|34416.9|34473.1|34423.1|34492.8|34428.2|34463.7|34387.4|308
1754268600000|2025-08-04 00:50:00|34472.4|34422.4|34477.3|34426.1|34500.5|34431|34466.7|34403.3|387
1754268900000|2025-08-04 00:55:00|34477.5|34426.3|34478.1|34428.1|34494.7|34433.8|34470.6|34413.3|375
1754269200000|2025-08-04 01:00:00|34479.4|34429.4|34476.4|34426.4|34487.8|34437.8|34472.8|34422.8|236
1754269500000|2025-08-04 01:05:00|34476.5|34426.5|34496.1|34446.1|34496.3|34446.3|34465.8|34410.8|253
1754269800000|2025-08-04 01:10:00|34497.3|34447.3|34499.1|34447.3|34500.3|34450.3|34494.6|34444.6|229
1754270100000|2025-08-04 01:15:00|34499|34447.2|34487|34437|34499.4|34447.2|34483.2|34433.2|290
1754270400000|2025-08-04 01:20:00|34485.4|34435.4|34502|34452|34504.3|34454.3|34483|34433|251
1754270700000|2025-08-04 01:25:00|34502.1|34452.1|34495|34445|34513|34454.2|34490.2|34427.9|246
1754271000000|2025-08-04 01:30:00|34495.1|34445.1|34482.7|34432.7|34499.1|34449.1|34480.2|34430.2|300
1754271300000|2025-08-04 01:35:00|34482.6|34432.6|34479.2|34429.2|34487.1|34437.1|34473.8|34423.8|245
1754271600000|2025-08-04 01:40:00|34479.3|34429.3|34468.5|34418.5|34481|34431|34465.7|34415.7|265
1754271900000|2025-08-04 01:45:00|34468.6|34418.6|34449.6|34399.6|34468.6|34418.6|34441.9|34381.6|338
1754272200000|2025-08-04 01:50:00|34449.7|34399.7|34442.3|34392.3|34470.5|34406.2|34439.3|34389.3|271
1754272500000|2025-08-04 01:55:00|34442.8|34392.8|34442.1|34392.1|34464.8|34404.6|34439|34379.2|234
1754272800000|2025-08-04 02:00:00|34442.2|34392.2|34443.6|34393.6|34456.1|34402.8|34432.1|34369.3|250
1754273100000|2025-08-04 02:05:00|34443.9|34393.9|34435.3|34385.3|34449.6|34399.6|34431.5|34377.6|210
1754273400000|2025-08-04 02:10:00|34435.4|34385.4|34438.5|34388.5|34461.3|34390.7|34432.6|34367.8|243
1754273700000|2025-08-04 02:15:00|34438.4|34388.4|34431.1|34381.1|34457.7|34388.5|34428.1|34356.4|197
1754274000000|2025-08-04 02:20:00|34431.2|34381.2|34430.9|34380.9|34452.8|34381.5|34422.6|34359.1|203
1754274300000|2025-08-04 02:25:00|34430.8|34380.8|34432.9|34382.9|34451.9|34385.4|34428.1|34365.2|215
1754274600000|2025-08-04 02:30:00|34433.1|34383.1|34430|34380|34453.1|34388.2|34430|34368.7|219
1754274900000|2025-08-04 02:35:00|34430.1|34380.1|34433.7|34383.7|34457.3|34383.8|34425.9|34354.5|214
1754275200000|2025-08-04 02:40:00|34433.6|34383.6|34429.8|34379.8|34456.7|34393.3|34429.5|34365.7|218
1754275500000|2025-08-04 02:45:00|34429.7|34379.7|34438.8|34388.8|34456.5|34392.4|34427.7|34364.3|146
1754275800000|2025-08-04 02:50:00|34438.7|34388.7|34430.6|34380.6|34458.5|34390.7|34430.6|34370.8|139
1754276100000|2025-08-04 02:55:00|34430.7|34380.7|34433.1|34383.1|34452.7|34384.9|34429.2|34366.8|159
1754276400000|2025-08-04 03:00:00|34433.3|34383.3|34405.7|34355.7|34433.3|34383.3|34402.1|34352.1|284
1754276700000|2025-08-04 03:05:00|34407.9|34357.9|34412.7|34362.7|34416.7|34366.7|34407|34357|236
1754277000000|2025-08-04 03:10:00|34414.1|34364.1|34409.1|34359.1|34427|34364.1|34401.3|34351.3|198
1754277300000|2025-08-04 03:15:00|34410.5|34360.5|34420.6|34370.6|34423|34373|34405.8|34355.8|328
1754277600000|2025-08-04 03:20:00|34420.7|34370.7|34420.5|34370.5|34423.9|34373.9|34417.1|34367.1|206
1754277900000|2025-08-04 03:25:00|34420.6|34370.6|34417.3|34367.3|34424.7|34374.7|34415.8|34365.8|196
1754278200000|2025-08-04 03:30:00|34418.9|34368.9|34423.6|34373.6|34431.3|34381.3|34414.5|34364.5|346
1754278500000|2025-08-04 03:35:00|34423.7|34373.7|34421.2|34371.2|34427.6|34377.6|34418.6|34368.6|216
1754278800000|2025-08-04 03:40:00|34421.1|34371.1|34428|34378|34430.5|34380.5|34418.6|34368.6|203
1754279100000|2025-08-04 03:45:00|34427.9|34377.9|34425.4|34375.4|34431.8|34381.8|34421.6|34371.6|238
1754279400000|2025-08-04 03:50:00|34425.3|34375.3|34420.8|34370.8|34444|34378.7|34419.7|34360.2|183
1754279700000|2025-08-04 03:55:00|34420.7|34370.7|34424.7|34374.7|34435.3|34375.2|34415.1|34361.9|182
1754280000000|2025-08-04 04:00:00|34424.8|34374.8|34419.6|34369.6|34432.4|34378.6|34416.7|34359.7|163
1754280300000|2025-08-04 04:05:00|34419.5|34369.5|34418.6|34368.6|34446.1|34378.7|34417.7|34361.4|158
1754280600000|2025-08-04 04:10:00|34418.5|34368.5|34417.5|34367.5|34440|34368.8|34410.7|34347.7|152
1754280900000|2025-08-04 04:15:00|34417.4|34367.4|34410.5|34360.5|34440.2|34367.5|34406.3|34349.2|158
1754281200000|2025-08-04 04:20:00|34410.4|34360.4|34409.8|34359.8|34414.7|34364.7|34407.2|34357.2|204
1754281500000|2025-08-04 04:25:00|34411.5|34361.5|34410.8|34360.8|34424.9|34368|34410|34358.4|178
1754281800000|2025-08-04 04:30:00|34410.9|34360.9|34410.9|34360.9|34413.5|34363.5|34405.9|34355.9|215
1754282100000|2025-08-04 04:35:00|34409.2|34359.2|34421.7|34371.7|34422|34372|34405|34355|228
1754282400000|2025-08-04 04:40:00|34421.9|34371.9|34427.7|34377.7|34430.2|34380.2|34420.6|34370.6|234
1754282700000|2025-08-04 04:45:00|34426.8|34376.8|34430.3|34369.4|34430.9|34378.9|34420.2|34369|156
1754283000000|2025-08-04 04:50:00|34430.6|34369.5|34424.7|34374.7|34430.6|34378.1|34420.5|34368|217
1754283300000|2025-08-04 04:55:00|34424.8|34374.8|34444.5|34387.2|34444.9|34389.4|34423.1|34373.1|261
1754283600000|2025-08-04 05:00:00|34437.5|34387.5|34429.1|34379.1|34450.4|34400.4|34425.8|34375.8|428
1754283900000|2025-08-04 05:05:00|34429.2|34379.2|34419.6|34369.6|34429.2|34379.2|34415.4|34365.4|289
1754284200000|2025-08-04 05:10:00|34419.5|34369.5|34428.1|34378.1|34428.2|34378.2|34419.4|34369.4|239
1754284500000|2025-08-04 05:15:00|34428.2|34378.2|34442.4|34392.4|34443.8|34393.8|34428.1|34378.1|361
1754284800000|2025-08-04 05:20:00|34443.5|34393.5|34434.8|34384.8|34445.5|34395.5|34431.1|34381.1|398
1754285100000|2025-08-04 05:25:00|34432.6|34382.6|34434.7|34384.7|34439.1|34389.1|34427.2|34377.2|401
1754285400000|2025-08-04 05:30:00|34434.8|34384.8|34446.8|34396.8|34450.3|34400.3|34431.4|34381.4|378
1754285700000|2025-08-04 05:35:00|34446.9|34396.9|34447.5|34397.5|34452|34402|34442.9|34392.9|272
1754286000000|2025-08-04 05:40:00|34447.4|34397.4|34451.4|34401.4|34455.2|34405.2|34445.2|34395.2|236
1754286300000|2025-08-04 05:45:00|34451.3|34401.3|34457.5|34407.5|34465.4|34415.4|34451.3|34401.3|273
1754286600000|2025-08-04 05:50:00|34458.7|34408.7|34457.2|34407.2|34466.2|34416.2|34452.8|34402.8|311
1754286900000|2025-08-04 05:55:00|34457|34407|34456.2|34406.2|34463|34413|34452.1|34402.1|416
1754287200000|2025-08-04 06:00:00|34455.3|34405.3|34466.1|34416.1|34476.4|34442.7|34440.6|34402.6|698
1754287500000|2025-08-04 06:05:00|34465.3|34415.3|34462.6|34412.6|34473.3|34426.2|34435.6|34399.8|981
1754287800000|2025-08-04 06:10:00|34463|34413|34440.2|34390.2|34472.1|34435.1|34435.2|34385.2|817
1754288100000|2025-08-04 06:15:00|34440.3|34390.3|34411.8|34391.8|34445.3|34395.3|34405.8|34371.5|849
1754288400000|2025-08-04 06:20:00|34411.1|34391.1|34469.4|34449.4|34471.3|34451.3|34410.4|34390.4|514
1754288700000|2025-08-04 06:25:00|34469.8|34449.8|34503.4|34453.4|34512.3|34477.5|34469.4|34449.4|749
1754289000000|2025-08-04 06:30:00|34501.5|34451.5|34467.3|34447.3|34501.5|34467.2|34464.1|34430.1|732
1754289300000|2025-08-04 06:35:00|34467.9|34447.9|34482.3|34432.3|34482.4|34458.1|34459.2|34427.7|523
1754289600000|2025-08-04 06:40:00|34482.4|34432.4|34446.2|34426.2|34482.6|34446.5|34439.6|34419.6|581
1754289900000|2025-08-04 06:45:00|34446.7|34426.7|34440.5|34420.5|34454|34434|34436.9|34416.9|456
1754290200000|2025-08-04 06:50:00|34440.9|34420.9|34406.2|34386.2|34443.4|34423.4|34405.8|34385.8|426
1754290500000|2025-08-04 06:55:00|34410.9|34390.9|34452.4|34432.4|34454.4|34434.4|34410.9|34381.3|410
1754290800000|2025-08-04 07:00:00|34448.6|34428.6|34439|34419|34455.7|34435.7|34420.1|34400.1|495
1754291100000|2025-08-04 07:05:00|34439.6|34419.6|34457.3|34437.3|34472.6|34452.6|34439.6|34419.6|502
1754291400000|2025-08-04 07:10:00|34457|34437|34429|34409|34457.2|34437.2|34403.7|34379.7|525
1754291700000|2025-08-04 07:15:00|34428.5|34408.5|34439.8|34419.8|34448.4|34428.4|34423.1|34403.1|563
1754292000000|2025-08-04 07:20:00|34440.9|34420.9|34458.5|34438.5|34458.5|34438.5|34434.1|34414.1|468
1754292300000|2025-08-04 07:25:00|34458|34438|34471.3|34451.3|34476.8|34456.8|34455.5|34435.5|428
1754292600000|2025-08-04 07:30:00|34470.8|34450.8|34474|34454|34498.1|34467.8|34470.1|34443.2|409
1754292900000|2025-08-04 07:35:00|34474.4|34454.4|34497.9|34477.9|34498.4|34478.4|34469|34449|415
1754293200000|2025-08-04 07:40:00|34497.8|34477.8|34481.4|34461.4|34506|34486|34480.5|34460.5|355
1754293500000|2025-08-04 07:45:00|34481.7|34461.7|34487.4|34467.4|34495.1|34475.1|34479.3|34459.3|392
1754293800000|2025-08-04 07:50:00|34487.5|34467.5|34452|34432|34488.8|34468.8|34451.6|34431.6|457
1754294100000|2025-08-04 07:55:00|34451.9|34431.9|34456.2|34436.2|34461.4|34441.4|34442.8|34422.8|495
1754294400000|2025-08-04 08:00:00|34456|34436|34478.9|34458.9|34485.3|34465.3|34455.9|34435.9|529
1754294700000|2025-08-04 08:05:00|34480.7|34460.7|34483.5|34463.5|34485.6|34465.6|34459.6|34439.6|483
1754295000000|2025-08-04 08:10:00|34482.4|34462.4|34459.6|34439.6|34483.5|34463.5|34457|34437|438
1754295300000|2025-08-04 08:15:00|34460.1|34440.1|34462.6|34442.6|34464.6|34444.6|34452.2|34432.2|392
1754295600000|2025-08-04 08:20:00|34462.7|34442.7|34463.3|34443.3|34469.9|34449.9|34460.6|34440.6|417
1754295900000|2025-08-04 08:25:00|34462.9|34442.9|34449.4|34429.4|34472.8|34452.8|34444.3|34424.3|515
1754296200000|2025-08-04 08:30:00|34450.7|34430.7|34474.9|34454.9|34479.2|34459.2|34446.2|34426.2|391
1754296500000|2025-08-04 08:35:00|34475.1|34455.1|34475.2|34455.2|34490.2|34470.2|34472.8|34452.8|344
1754296800000|2025-08-04 08:40:00|34475.4|34455.4|34483.1|34463.1|34488.4|34468.4|34475.4|34455.4|371
1754297100000|2025-08-04 08:45:00|34483.2|34463.2|34463.8|34443.8|34486.4|34466.4|34463.8|34443.8|374
1754297400000|2025-08-04 08:50:00|34465.4|34445.4|34450.2|34430.2|34474.6|34454.6|34448.6|34428.6|343
1754297700000|2025-08-04 08:55:00|34449.7|34429.7|34450.3|34430.3|34455.5|34435.5|34446|34426|338
1754298000000|2025-08-04 09:00:00|34450.9|34430.9|34447.5|34427.5|34463.2|34443.2|34442.3|34422.3|404
1754298300000|2025-08-04 09:05:00|34447.6|34427.6|34436.7|34416.7|34448.3|34428.3|34429.7|34409.7|393
1754298600000|2025-08-04 09:10:00|34437.7|34417.7|34438.2|34418.2|34440.1|34420.1|34429.6|34409.6|380
1754298900000|2025-08-04 09:15:00|34438.3|34418.3|34413.6|34393.6|34446|34426|34413.3|34393.3|427
1754299200000|2025-08-04 09:20:00|34413.4|34393.4|34426.8|34406.8|34434.3|34414.3|34409.9|34389.9|443
1754299500000|2025-08-04 09:25:00|34426.3|34406.3|34422.8|34402.8|34427.5|34407.5|34414.3|34394.3|452
1754299800000|2025-08-04 09:30:00|34423.6|34403.6|34416.7|34396.7|34423.8|34403.8|34413.3|34393.3|269
1754300100000|2025-08-04 09:35:00|34416.3|34396.3|34397.9|34377.9|34417.1|34397.1|34394.4|34374.4|357
1754300400000|2025-08-04 09:40:00|34398|34378|34407.6|34387.6|34410.2|34390.2|34397.6|34377.6|403
1754300700000|2025-08-04 09:45:00|34407.7|34387.7|34414.5|34394.5|34422.3|34402.3|34407.6|34387.6|368
1754301000000|2025-08-04 09:50:00|34413.6|34393.6|34424.1|34404.1|34430.1|34410.1|34413.6|34393.6|419
1754301300000|2025-08-04 09:55:00|34421.9|34401.9|34437.4|34417.4|34440.3|34420.3|34417|34397|353
1754301600000|2025-08-04 10:00:00|34437.1|34417.1|34438.1|34418.1|34448.1|34428.1|34431.5|34411.5|407
1754301900000|2025-08-04 10:05:00|34438|34418|34445.3|34425.3|34453|34425.3|34429.6|34401.1|378
1754302200000|2025-08-04 10:10:00|34445.4|34425.4|34442.1|34422.1|34448.3|34428.3|34437.9|34417.9|326
1754302500000|2025-08-04 10:15:00|34442.5|34422.5|34461.8|34441.8|34463.1|34443.1|34441|34421|277
1754302800000|2025-08-04 10:20:00|34461.6|34441.6|34471.5|34451.5|34475.3|34455.3|34461.3|34441.3|231
1754303100000|2025-08-04 10:25:00|34472|34452|34458.4|34438.4|34474.1|34454.1|34456.6|34436.6|253
1754303400000|2025-08-04 10:30:00|34458.3|34438.3|34456.5|34436.5|34460.8|34440.8|34450.9|34430.9|261
1754303700000|2025-08-04 10:35:00|34456.7|34436.7|34462.5|34442.5|34471.5|34451.5|34453.2|34433.2|244
1754304000000|2025-08-04 10:40:00|34463.2|34443.2|34453.1|34433.1|34463.4|34443.4|34444.5|34424.5|345
1754304300000|2025-08-04 10:45:00|34453.3|34433.3|34443.2|34423.2|34458.2|34438.2|34440.4|34420.4|277
1754304600000|2025-08-04 10:50:00|34442.5|34422.5|34415.8|34395.8|34442.5|34422.5|34414.9|34394.9|333
1754304900000|2025-08-04 10:55:00|34416|34396|34412.7|34392.7|34417.2|34397.2|34402.9|34382.9|365
1754305200000|2025-08-04 11:00:00|34413|34393|34400.1|34380.1|34415.6|34395.6|34396.7|34376.7|371
1754305500000|2025-08-04 11:05:00|34399.7|34379.7|34408.6|34388.6|34417.3|34397.3|34393.4|34373.4|367
1754305800000|2025-08-04 11:10:00|34409.1|34389.1|34388.6|34368.6|34411.8|34391.8|34388.3|34368.3|315
1754306100000|2025-08-04 11:15:00|34388.5|34368.5|34387.3|34367.3|34391.3|34371.3|34378.9|34358.9|416
1754306400000|2025-08-04 11:20:00|34387|34367|34392.7|34372.7|34399|34379|34376.1|34356.1|447
1754306700000|2025-08-04 11:25:00|34392.3|34372.3|34398.3|34378.3|34405.6|34385.6|34388.9|34368.9|343
1754307000000|2025-08-04 11:30:00|34397.8|34377.8|34421.6|34401.6|34426.3|34406.3|34397.5|34377.5|381
1754307300000|2025-08-04 11:35:00|34421.7|34401.7|34435.4|34415.4|34435.5|34415.5|34419.6|34399.6|372
1754307600000|2025-08-04 11:40:00|34434.6|34414.6|34451.6|34431.6|34453.7|34433.7|34433|34413|376
1754307900000|2025-08-04 11:45:00|34450.8|34430.8|34452.1|34432.1|34467.2|34441.2|34441.3|34411.5|452
1754308200000|2025-08-04 11:50:00|34452.2|34432.2|34437.2|34417.2|34457|34437|34436.6|34416.6|387
1754308500000|2025-08-04 11:55:00|34439.4|34419.4|34442.5|34422.5|34456|34429.1|34430.4|34405.1|489
1754308800000|2025-08-04 12:00:00|34442.4|34422.4|34460|34440|34461.4|34441.4|34435|34415|448
1754309100000|2025-08-04 12:05:00|34460.4|34440.4|34445.1|34425.1|34463.4|34443.4|34439.5|34419.5|463
1754309400000|2025-08-04 12:10:00|34445|34425|34448.9|34428.9|34453.8|34433.8|34442.7|34422.7|376
1754309700000|2025-08-04 12:15:00|34449.1|34429.1|34434.1|34414.1|34458.6|34434.3|34430.5|34405.8|554
1754310000000|2025-08-04 12:20:00|34433.9|34413.9|34412|34392|34434.2|34414.2|34398.9|34378.9|469
1754310300000|2025-08-04 12:25:00|34412.3|34392.3|34394.7|34374.7|34418.6|34398.6|34393.5|34373.5|412
1754310600000|2025-08-04 12:30:00|34394.1|34374.1|34384.2|34364.2|34400.8|34380.8|34383.9|34363.9|388
1754310900000|2025-08-04 12:35:00|34383.7|34363.7|34403.7|34383.7|34412.6|34392.6|34383|34363|431
1754311200000|2025-08-04 12:40:00|34403.6|34383.6|34389.1|34369.1|34411.7|34391.7|34387|34367|456
1754311500000|2025-08-04 12:45:00|34389|34369|34397.9|34377.9|34402.5|34382.5|34377.4|34357.4|366
1754311800000|2025-08-04 12:50:00|34393.7|34373.7|34429.9|34409.9|34429.9|34409.9|34392.6|34372.6|394
1754312100000|2025-08-04 12:55:00|34430|34410|34423.9|34403.9|34433|34413|34418.2|34398.2|405
1754312400000|2025-08-04 13:00:00|34424.5|34404.5|34400.6|34380.6|34430|34410|34398.9|34378.9|417
1754312700000|2025-08-04 13:05:00|34400.1|34380.1|34396.3|34376.3|34404.3|34384.3|34392.6|34372.6|415
1754313000000|2025-08-04 13:10:00|34395.2|34375.2|34384.9|34364.9|34399.2|34379.2|34378|34358|451
1754313300000|2025-08-04 13:15:00|34385.2|34365.2|34386.8|34366.8|34399.3|34379.3|34383.9|34363.9|402
1754313600000|2025-08-04 13:20:00|34387.1|34367.1|34390.6|34370.6|34400.4|34380.4|34385.8|34365.8|502
1754313900000|2025-08-04 13:25:00|34389.8|34369.8|34388.8|34368.8|34391.1|34371.1|34381.3|34361.3|411
1754314200000|2025-08-04 13:30:00|34389.6|34369.6|34399.6|34379.6|34407.5|34387.5|34384.4|34364.4|536
1754314500000|2025-08-04 13:35:00|34401|34381|34407.3|34387.3|34418|34398|34400.3|34380.3|521
1754314800000|2025-08-04 13:40:00|34408.4|34388.4|34410.7|34390.7|34419.4|34399.4|34400.6|34380.6|604
1754315100000|2025-08-04 13:45:00|34411.3|34391.3|34409.2|34389.2|34421.6|34401.6|34400.4|34380.4|483
1754315400000|2025-08-04 13:50:00|34408.6|34388.6|34422.6|34402.6|34422.6|34402.6|34399.8|34379.8|525
1754315700000|2025-08-04 13:55:00|34422.1|34402.1|34435.1|34385.1|34439.1|34409.3|34414.4|34385.1|457
1754316000000|2025-08-04 14:00:00|34434.3|34384.3|34425.9|34405.9|34434.3|34407.7|34394.9|34373.7|565
1754316300000|2025-08-04 14:05:00|34426|34406|34421.7|34401.7|34431.4|34411.4|34403.3|34383.3|537
1754316600000|2025-08-04 14:10:00|34421.6|34401.6|34417.4|34397.4|34453.3|34433.3|34411.1|34391.1|516
1754316900000|2025-08-04 14:15:00|34417.5|34397.5|34435.7|34415.7|34446.9|34417.4|34407.9|34383.3|463
1754317200000|2025-08-04 14:20:00|34436.1|34416.1|34402.5|34382.5|34439.8|34419.8|34401.7|34381.7|463
1754317500000|2025-08-04 14:25:00|34402.3|34382.3|34418.6|34398.6|34419.7|34399.7|34402|34382|520
1754317800000|2025-08-04 14:30:00|34418.9|34398.9|34415.9|34395.9|34427.1|34407.1|34410.4|34390.4|515
1754318100000|2025-08-04 14:35:00|34415.8|34395.8|34454.8|34404.8|34462.4|34432.9|34414.6|34394.6|564
1754318400000|2025-08-04 14:40:00|34455|34405|34466.8|34416.8|34470.7|34440.4|34442.2|34401.9|670
1754318700000|2025-08-04 14:45:00|34466.4|34416.4|34451.9|34431.9|34478.6|34441.5|34441.8|34416.3|545
1754319000000|2025-08-04 14:50:00|34451.4|34431.4|34532.1|34512.1|34534.3|34514.3|34447.2|34427.2|681
1754319300000|2025-08-04 14:55:00|34533.5|34513.5|34515.7|34495.7|34545.3|34525.3|34508.1|34488.1|730
1754319600000|2025-08-04 15:00:00|34516.4|34496.4|34512.6|34492.6|34537.1|34502.5|34508.3|34482.9|574
1754319900000|2025-08-04 15:05:00|34512.5|34492.5|34498.8|34478.8|34520.1|34500.1|34498|34478|442
1754320200000|2025-08-04 15:10:00|34498.7|34478.7|34502.4|34482.4|34514.6|34494.6|34489|34469|492
1754320500000|2025-08-04 15:15:00|34500.7|34480.7|34511.4|34491.4|34531.3|34502.8|34492|34466.3|463
1754320800000|2025-08-04 15:20:00|34511.3|34491.3|34520.2|34500.2|34527.3|34507.3|34510.3|34490.3|413
1754321100000|2025-08-04 15:25:00|34520.1|34500.1|34522|34502|34545.1|34508.1|34515.8|34485.9|492
1754321400000|2025-08-04 15:30:00|34521.3|34501.3|34516.7|34496.7|34535.6|34515.6|34514.6|34477.3|532
1754321700000|2025-08-04 15:35:00|34516.6|34496.6|34497.3|34477.3|34520.5|34500.5|34497.2|34477.2|575
1754322000000|2025-08-04 15:40:00|34497.6|34477.6|34515.1|34465.1|34523.3|34477.6|34488.8|34456.7|468
1754322300000|2025-08-04 15:45:00|34515|34465|34516.5|34466.5|34526.4|34476.4|34511.6|34461.6|456
1754322600000|2025-08-04 15:50:00|34516.3|34466.3|34520.6|34500.6|34532.3|34503.8|34507.8|34457.8|456
1754322900000|2025-08-04 15:55:00|34520.9|34500.9|34519.8|34499.8|34524.5|34504.5|34510.8|34490.8|741
1754323200000|2025-08-04 16:00:00|34518.8|34498.8|34541.5|34491.5|34545.9|34500.5|34517.6|34475.2|769
1754323500000|2025-08-04 16:05:00|34542.8|34492.8|34535.8|34515.8|34546.9|34518.8|34529.7|34492.8|658
1754323800000|2025-08-04 16:10:00|34536.3|34516.3|34544.8|34494.8|34553.9|34519.1|34522|34487.6|722
1754324100000|2025-08-04 16:15:00|34544.9|34494.9|34545.3|34525.3|34548.4|34528.4|34528.6|34494.2|495
1754324400000|2025-08-04 16:20:00|34546.9|34526.9|34560.3|34510.3|34567.8|34532.9|34540.8|34507.9|517
1754324700000|2025-08-04 16:25:00|34560|34510|34542.5|34492.5|34562|34527|34526.1|34489.6|780
1754325000000|2025-08-04 16:30:00|34541.6|34491.6|34522.9|34502.9|34553.3|34517.1|34521.7|34491.1|534
1754325300000|2025-08-04 16:35:00|34523|34503|34521.6|34501.6|34524.3|34504.3|34514.9|34494.9|499
1754325600000|2025-08-04 16:40:00|34521.7|34501.7|34517|34497|34527.2|34507.2|34512|34492|473
1754325900000|2025-08-04 16:45:00|34517.3|34497.3|34502.2|34482.2|34521.2|34501.2|34500|34480|521
1754326200000|2025-08-04 16:50:00|34502.5|34482.5|34497.2|34477.2|34504.1|34484.1|34495.1|34475.1|458
1754326500000|2025-08-04 16:55:00|34497.3|34477.3|34503.8|34483.8|34519.1|34487.7|34493.6|34468.1|560
1754326800000|2025-08-04 17:00:00|34503.9|34483.9|34522.6|34472.6|34525.5|34492.4|34500.2|34470.8|453
1754327100000|2025-08-04 17:05:00|34523.3|34473.3|34517.8|34497.8|34524.6|34498.6|34505.7|34472.7|448
1754327400000|2025-08-04 17:10:00|34517.5|34497.5|34512.7|34492.7|34535|34503.8|34512.7|34478.6|424
1754327700000|2025-08-04 17:15:00|34512.8|34492.8|34500.2|34480.2|34528.6|34494.1|34499.8|34474.9|397
1754328000000|2025-08-04 17:20:00|34499.8|34479.8|34502.1|34482.1|34505.4|34485.4|34497.1|34477.1|441
1754328300000|2025-08-04 17:25:00|34502.5|34482.5|34530.7|34480.7|34531.5|34493.8|34498.1|34478.1|462
1754328600000|2025-08-04 17:30:00|34530.2|34480.2|34535.6|34485.6|34539.2|34497.2|34506.5|34479.7|289
1754328900000|2025-08-04 17:35:00|34536|34486|34541|34491|34543.4|34493.4|34528.8|34478.8|337
1754329200000|2025-08-04 17:40:00|34540.8|34490.8|34525.4|34505.4|34544.7|34509.9|34521.7|34488|212
1754329500000|2025-08-04 17:45:00|34525.5|34505.5|34510.5|34490.5|34527|34507|34501|34465.8|350
1754329800000|2025-08-04 17:50:00|34510.6|34490.6|34506.3|34486.3|34512.6|34492.6|34504.2|34484.2|283
1754330100000|2025-08-04 17:55:00|34506|34486|34502.9|34482.9|34506.8|34486.8|34498.3|34478.3|285
1754330400000|2025-08-04 18:00:00|34503.2|34483.2|34504.9|34484.9|34507.6|34487.6|34497.4|34477.4|312
1754330700000|2025-08-04 18:05:00|34504.4|34484.4|34502.2|34482.2|34507|34487|34499.4|34479.4|299
1754331000000|2025-08-04 18:10:00|34502.3|34482.3|34501.9|34481.9|34504|34484|34498.7|34478.7|371
1754331300000|2025-08-04 18:15:00|34501.1|34481.1|34507.8|34487.8|34510|34490|34495.5|34475.5|309
1754331600000|2025-08-04 18:20:00|34508.2|34488.2|34493.7|34473.7|34508.4|34488.4|34493|34473|245
1754331900000|2025-08-04 18:25:00|34493.4|34473.4|34508.8|34488.8|34509.2|34489.2|34492.4|34472.4|288
1754332200000|2025-08-04 18:30:00|34508.7|34488.7|34513.2|34493.2|34518.5|34498.5|34506.8|34486.8|302
1754332500000|2025-08-04 18:35:00|34513.6|34493.6|34515.3|34495.3|34518.1|34498.1|34511.8|34491.8|313
1754332800000|2025-08-04 18:40:00|34514.8|34494.8|34517.2|34497.2|34526.9|34506.9|34513.7|34493.7|295
1754333100000|2025-08-04 18:45:00|34517.1|34497.1|34516.9|34496.9|34518.9|34498.9|34513.4|34493.4|241
1754333400000|2025-08-04 18:50:00|34516.4|34496.4|34537|34517|34550.3|34518.4|34514.6|34494.6|267
1754333700000|2025-08-04 18:55:00|34536.8|34516.8|34539|34519|34542.7|34522.7|34531.5|34511.5|486
1754334000000|2025-08-04 19:00:00|34539.2|34519.2|34533.1|34513.1|34539.2|34519.2|34523.5|34503.5|351
1754334300000|2025-08-04 19:05:00|34534|34514|34518.6|34498.6|34538.6|34518.6|34516|34496|244
1754334600000|2025-08-04 19:10:00|34518.7|34498.7|34524.9|34504.9|34529.1|34509.1|34518.7|34498.7|150
1754334900000|2025-08-04 19:15:00|34524.8|34504.8|34515.1|34495.1|34526.3|34506.3|34512|34492|234
1754335200000|2025-08-04 19:20:00|34515.2|34495.2|34515.8|34495.8|34520.3|34500.3|34515.1|34495.1|151
1754335500000|2025-08-04 19:25:00|34515.9|34495.9|34515.1|34495.1|34517.3|34497.3|34512.6|34492.6|146
1754335800000|2025-08-04 19:30:00|34515|34495|34514.3|34494.3|34517.6|34497.6|34510.9|34490.9|274
1754336100000|2025-08-04 19:35:00|34514.5|34494.5|34523.5|34503.5|34524.9|34504.9|34514.5|34494.5|129
1754336400000|2025-08-04 19:40:00|34523.4|34503.4|34527|34507|34531.6|34511.6|34523|34503|185
1754336700000|2025-08-04 19:45:00|34527.1|34507.1|34532|34512|34535.6|34515.6|34526.8|34506.8|184
1754337000000|2025-08-04 19:50:00|34531.8|34511.8|34531.1|34511.1|34533.6|34513.6|34522.6|34502.6|227
1754337300000|2025-08-04 19:55:00|34531.2|34511.2|34525.7|34505.7|34538.8|34518.8|34523.5|34503.5|253
1754337600000|2025-08-04 20:00:00|34526.6|34506.6|34531.9|34511.9|34535.4|34515.4|34524.8|34504.8|232
1754337900000|2025-08-04 20:05:00|34532|34512|34533.9|34483.9|34547.7|34513.9|34521.3|34462.2|424
1754338200000|2025-08-04 20:10:00|34532.5|34482.5|34514.3|34464.3|34534.8|34484.8|34513.7|34463.7|475
1754338500000|2025-08-04 20:15:00|34515.7|34465.7|34513.2|34463.2|34516.3|34466.3|34506|34456|236
1754338800000|2025-08-04 20:20:00|34512.7|34462.7|34510.9|34460.9|34515.2|34465.2|34508.2|34458.2|252
1754339100000|2025-08-04 20:25:00|34510.7|34460.7|34508.3|34458.3|34513.1|34478.6|34497.1|34457.3|138
1754339400000|2025-08-04 20:30:00|34508.5|34458.5|34509.5|34454.4|34510.2|34460.2|34504.9|34452.9|140
1754339700000|2025-08-04 20:35:00|34510.8|34454.1|34511.9|34461.9|34516|34466|34509.7|34454.1|187
1754340000000|2025-08-04 20:40:00|34511.8|34461.8|34512.1|34462.1|34514.1|34464.1|34508.1|34458.1|90
1754340300000|2025-08-04 20:45:00|34512.2|34462.2|34513.1|34454.2|34541.5|34463.7|34506.9|34423.9|240
1754340600000|2025-08-04 20:50:00|34510.9|34454.4|34533.2|34415.8|34540.4|34454.4|34504.1|34415.4|209
1754340900000|2025-08-04 20:55:00|34534.4|34414.6|34543.6|34423.6|34544.7|34442.2|34507.3|34414.1|338
1754341200000|2025-08-04 21:00:00|34548.8|34428.8|34550.6|34430.6|34550.6|34430.6|34548.8|34428.8|2
1754341500000|2025-08-04 21:05:00|34560.8|34440.8|34557.1|34437.1|34562.2|34442.2|34557|34437|45
1754341800000|2025-08-04 21:10:00|34556.8|34436.8|34557|34437|34557.5|34437.5|34556.2|34436.2|87
1754342100000|2025-08-04 21:15:00|34556.9|34436.9|34557|34437|34557.3|34437.3|34556.7|34436.7|52
1754342400000|2025-08-04 21:20:00|34557.1|34437.1|34557|34437|34557.5|34437.5|34556.8|34436.8|65
1754342700000|2025-08-04 21:25:00|34557.2|34437.2|34563|34443|34563.1|34443.1|34557|34437|61
1754343000000|2025-08-04 21:30:00|34563.1|34443.1|34558.6|34438.6|34563.5|34443.5|34549.1|34429.1|93
1754343300000|2025-08-04 21:35:00|34558.5|34438.5|34558.6|34438.6|34560.6|34440.6|34557.7|34437.7|45
1754343600000|2025-08-04 21:40:00|34558.5|34438.5|34557.8|34437.8|34559|34439|34557.8|34437.8|53
1754343900000|2025-08-04 21:45:00|34557.9|34437.9|34557.8|34437.8|34558.8|34438.8|34557.7|34437.7|54
1754344200000|2025-08-04 21:50:00|34558.7|34438.7|34553.5|34433.5|34558.8|34438.8|34553.5|34433.5|66
1754344500000|2025-08-04 21:55:00|34553.6|34433.6|34558.2|34438.2|34558.2|34438.2|34553.5|34433.5|92
1754344800000|2025-08-04 22:00:00|34558.1|34438.1|34543.5|34423.5|34584.1|34464.1|34529.8|34409.8|211
1754345100000|2025-08-04 22:05:00|34543.6|34423.6|34535.7|34415.7|34543.6|34440.8|34525.5|34415.7|148
1754345400000|2025-08-04 22:10:00|34535.5|34415.5|34535.6|34415.6|34535.7|34415.7|34529.4|34409.4|125
1754345700000|2025-08-04 22:15:00|34535.7|34415.7|34528.1|34408.1|34536.8|34416.8|34526.8|34406.8|165
1754346000000|2025-08-04 22:20:00|34528|34408|34528.4|34408.4|34532.4|34412.4|34527.8|34407.8|147
1754346300000|2025-08-04 22:25:00|34528.6|34408.6|34524.1|34404.1|34528.7|34408.7|34524.1|34404.1|138
1754346600000|2025-08-04 22:30:00|34524.2|34404.2|34518.8|34398.8|34524.5|34404.5|34518.4|34398.4|126
1754346900000|2025-08-04 22:35:00|34518.7|34398.7|34525.5|34405.5|34525.5|34405.5|34518.5|34398.5|150
1754347200000|2025-08-04 22:40:00|34525.2|34405.2|34525.9|34405.9|34531.8|34411.8|34524.9|34404.9|200
1754347500000|2025-08-04 22:45:00|34526|34406|34522.6|34402.6|34526|34406|34520.7|34400.7|108
1754347800000|2025-08-04 22:50:00|34522.7|34402.7|34523.3|34403.3|34527.8|34407.8|34522.6|34402.6|105
1754348100000|2025-08-04 22:55:00|34524|34404|34524.9|34404.9|34529|34409|34524|34404|105
1754348400000|2025-08-04 23:00:00|34524.8|34404.8|34502.1|34411.2|34528|34420.4|34501.5|34400.6|193
1754348700000|2025-08-04 23:05:00|34502.2|34411.1|34514.5|34394.5|34519.3|34414.6|34501.5|34393.5|185
1754349000000|2025-08-04 23:10:00|34514.4|34394.4|34494.4|34403.2|34514.6|34410.8|34489.4|34385.5|243
1754349300000|2025-08-04 23:15:00|34494.3|34403.6|34500|34408.3|34514.2|34409.4|34494.1|34389|170
1754349600000|2025-08-04 23:20:00|34513.7|34393.7|34515.1|34395.1|34516.7|34410.9|34499.3|34392.8|165
1754349900000|2025-08-04 23:25:00|34515.2|34395.2|34492.7|34403.5|34515.9|34411.1|34488.8|34386.7|150
1754350200000|2025-08-04 23:30:00|34492.4|34403.8|34506.9|34386.9|34508.1|34404|34491.1|34386|131
1754350500000|2025-08-04 23:35:00|34507|34387|34498.6|34408.4|34514|34408.7|34492.9|34386.6|192
1754350800000|2025-08-04 23:40:00|34513.3|34393.3|34513.4|34393.4|34514.8|34410.1|34498.6|34392.1|138
1754351100000|2025-08-04 23:45:00|34500.4|34407.3|34499.4|34407.3|34517|34410.3|34499.4|34392.1|126
1754351400000|2025-08-04 23:50:00|34499.3|34407.4|34512.1|34392.1|34514.3|34410.3|34490|34390.6|223
1754351700000|2025-08-04 23:55:00|34512.5|34392.5|34494.1|34409|34513.2|34410.4|34494.1|34388.4|235
1754352000000|2025-08-05 00:00:00|34493.7|34408.8|34464.6|34403.8|34509.2|34416.1|34464.3|34376.5|327
1754352300000|2025-08-05 00:05:00|34493.6|34404|34464.4|34400.6|34495.3|34406.3|34462.1|34373.7|304
1754352600000|2025-08-05 00:10:00|34494.6|34374.6|34464.5|34403.1|34499.4|34407.3|34461.9|34374.5|322
1754352900000|2025-08-05 00:15:00|34466.9|34403.2|34471|34415.1|34497.8|34415.1|34461.4|34377.8|299
1754353200000|2025-08-05 00:20:00|34470.9|34415.2|34475.3|34425.3|34508.2|34426.8|34468.2|34391.6|359
1754353500000|2025-08-05 00:25:00|34475.2|34425.2|34481.9|34431.9|34504.6|34432.7|34475.2|34410|336
1754353800000|2025-08-05 00:30:00|34482.1|34432.1|34482.1|34432|34487.3|34437.3|34478.2|34428.2|371
1754354100000|2025-08-05 00:35:00|34481.6|34431.9|34489.2|34439.2|34493.3|34443.3|34479.1|34428.8|633
1754354400000|2025-08-05 00:40:00|34490.7|34440.7|34491.3|34441.3|34497.4|34447.4|34484.5|34434.5|458
1754354700000|2025-08-05 00:45:00|34491.5|34441.5|34494.3|34444.3|34496.2|34446.2|34486.7|34436.7|322
1754355000000|2025-08-05 00:50:00|34496.5|34446.5|34497.8|34447.8|34501.6|34451.6|34492.2|34442.2|579
1754355300000|2025-08-05 00:55:00|34497.7|34447.7|34499.2|34449.2|34506|34456|34495.2|34445.2|453
1754355600000|2025-08-05 01:00:00|34499.1|34449.1|34516.6|34466.6|34518.4|34468.4|34494.2|34444.2|337
1754355900000|2025-08-05 01:05:00|34516.5|34466.5|34528.5|34478.5|34532.9|34482.9|34513.7|34463.7|415
1754356200000|2025-08-05 01:10:00|34530|34480|34544.6|34489.3|34548.3|34497.8|34528.6|34478.6|402
1754356500000|2025-08-05 01:15:00|34544.7|34489.2|34527.6|34477.6|34548.8|34492.6|34526.5|34476.5|328
1754356800000|2025-08-05 01:20:00|34527.7|34477.7|34531.6|34481.6|34536|34486|34522|34472|367
1754357100000|2025-08-05 01:25:00|34531.5|34481.5|34518|34468|34536.8|34486.8|34517.2|34467.2|387
1754357400000|2025-08-05 01:30:00|34519.3|34469.3|34523.4|34473.4|34525.8|34475.8|34514|34464|441
1754357700000|2025-08-05 01:35:00|34522.1|34472.1|34517.5|34467.5|34527.2|34477.2|34516.5|34466.5|481
1754358000000|2025-08-05 01:40:00|34517.6|34467.6|34513.1|34460.4|34519.3|34469.3|34509.1|34459.1|508
1754358300000|2025-08-05 01:45:00|34513|34460.3|34508.1|34458.1|34515|34460.8|34496|34446|391
1754358600000|2025-08-05 01:50:00|34508|34458|34507.1|34457.1|34518|34468|34504.6|34454.6|496
1754358900000|2025-08-05 01:55:00|34507|34457|34530.8|34480.8|34533.4|34483.4|34507|34457|632
1754359200000|2025-08-05 02:00:00|34530.6|34480.6|34548.4|34498.4|34552.2|34502.2|34530.6|34480.6|406
1754359500000|2025-08-05 02:05:00|34548.6|34498.6|34539.5|34489.5|34548.9|34498.9|34537.2|34487.2|408
1754359800000|2025-08-05 02:10:00|34539.9|34489.9|34540.7|34490.7|34541.2|34491.2|34528.8|34478.8|472
1754360100000|2025-08-05 02:15:00|34539.3|34489.3|34546.7|34496.7|34547.1|34497.1|34535.1|34485.1|326
1754360400000|2025-08-05 02:20:00|34545.7|34495.7|34539.4|34489.4|34549.3|34499.3|34534.3|34484.3|394
1754360700000|2025-08-05 02:25:00|34539.2|34489.2|34542.7|34492.7|34544.3|34494.3|34533.4|34483.4|470
1754361000000|2025-08-05 02:30:00|34543|34493|34549|34499|34555.3|34505.3|34541.2|34491.2|368
1754361300000|2025-08-05 02:35:00|34548.8|34498.8|34542.3|34492.3|34553.9|34503.9|34541.8|34491.8|448
1754361600000|2025-08-05 02:40:00|34542.5|34492.5|34547.6|34497.6|34549.3|34499.3|34540.9|34490.9|414
1754361900000|2025-08-05 02:45:00|34547.4|34497.4|34545.7|34495.7|34548.8|34498.8|34542.9|34492.9|255
1754362200000|2025-08-05 02:50:00|34547|34497|34540.7|34490.7|34547.1|34497.1|34536.5|34486.5|343
1754362500000|2025-08-05 02:55:00|34539.4|34489.4|34541.7|34491.7|34546.4|34496.4|34537.4|34487.4|393
1754362800000|2025-08-05 03:00:00|34541.4|34491.4|34539.6|34489.6|34562.2|34494.9|34537.1|34474.4|317
1754363100000|2025-08-05 03:05:00|34538.4|34488.4|34549.2|34499.2|34551.8|34501.8|34535.4|34485.4|357
1754363400000|2025-08-05 03:10:00|34549.1|34499.1|34535.6|34485.6|34561.1|34511.1|34535.5|34485.5|271
1754363700000|2025-08-05 03:15:00|34535.8|34485.8|34538.7|34471.7|34539.6|34489.6|34531.2|34471.7|279
1754364000000|2025-08-05 03:20:00|34531.6|34471.8|34545.7|34495.7|34552.9|34502.9|34529.5|34471.8|352
1754364300000|2025-08-05 03:25:00|34543.9|34493.9|34540.9|34490.9|34550.8|34500.8|34540.2|34490.2|242
1754364600000|2025-08-05 03:30:00|34539.1|34489.1|34543|34493|34550.7|34497|34537.3|34486.4|105
1754364900000|2025-08-05 03:35:00|34542.9|34492.9|34541.2|34491.2|34549.6|34499.6|34537.1|34487.1|175
1754365200000|2025-08-05 03:40:00|34539.8|34489.8|34538.4|34476.8|34543.6|34493.6|34532.5|34476.6|125
1754365500000|2025-08-05 03:45:00|34533.4|34477.1|34539.2|34489.2|34539.5|34489.5|34529.4|34475.5|151
1754365800000|2025-08-05 03:50:00|34537.9|34487.9|34543.5|34493.5|34554.2|34493.6|34534.3|34482.5|185
1754366100000|2025-08-05 03:55:00|34544.9|34494.9|34557|34507|34557.6|34507.6|34543.1|34493.1|273
1754366400000|2025-08-05 04:00:00|34555.4|34505.4|34555.3|34505.3|34572.6|34511.4|34555|34491.8|175
1754366700000|2025-08-05 04:05:00|34555.4|34505.4|34561.7|34511.7|34566.9|34511.7|34549.6|34486.9|117
1754367000000|2025-08-05 04:10:00|34561.8|34511.8|34560.3|34510.3|34580.2|34514.3|34556.9|34489|181
1754367300000|2025-08-05 04:15:00|34560.2|34510.2|34555.2|34505.2|34580.5|34513|34555.1|34492.1|130
1754367600000|2025-08-05 04:20:00|34555.3|34505.3|34559.5|34509.5|34570.7|34513.4|34553.9|34488.8|265
1754367900000|2025-08-05 04:25:00|34559.6|34509.6|34560.3|34510.3|34575.7|34517.9|34557.9|34497.6|280
1754368200000|2025-08-05 04:30:00|34558.8|34508.8|34558.7|34508.7|34580.3|34514.6|34557.4|34486.1|208
1754368500000|2025-08-05 04:35:00|34558.6|34508.6|34556.3|34506.3|34578.7|34512.9|34551.6|34486.4|243
1754368800000|2025-08-05 04:40:00|34555|34505|34553.9|34503.9|34562.8|34512.8|34548.4|34498.4|345
1754369100000|2025-08-05 04:45:00|34554|34504|34554.5|34504.5|34568.5|34508.1|34551.3|34480.2|201
1754369400000|2025-08-05 04:50:00|34554.6|34504.6|34550.5|34500.5|34573.2|34506.8|34547.2|34475.1|273
1754369700000|2025-08-05 04:55:00|34551.4|34501.4|34555.8|34505.8|34558.8|34508.8|34549.3|34499.3|307
1754370000000|2025-08-05 05:00:00|34555.9|34505.9|34564.1|34514.1|34566.5|34516.5|34555.5|34505.5|240
1754370300000|2025-08-05 05:05:00|34565.5|34515.5|34557.8|34507.8|34578.8|34528.8|34556.8|34506.8|333
1754370600000|2025-08-05 05:10:00|34559.5|34509.5|34557.2|34507.2|34561.5|34511.5|34554.5|34504.5|285
1754370900000|2025-08-05 05:15:00|34557.1|34507.1|34570.9|34520.9|34570.9|34520.9|34556.1|34506.1|392
1754371200000|2025-08-05 05:20:00|34569.8|34519.8|34560.9|34510.9|34571.2|34521.2|34558.1|34508.1|472
1754371500000|2025-08-05 05:25:00|34561|34511|34560.3|34510.3|34565.7|34515.7|34555.9|34505.9|469
1754371800000|2025-08-05 05:30:00|34560.1|34510.1|34566.4|34516.4|34572.4|34522.4|34548.1|34498.1|445
1754372100000|2025-08-05 05:35:00|34565|34515|34596|34546|34603.1|34550|34563.5|34513.5|394
1754372400000|2025-08-05 05:40:00|34596.3|34546.3|34585.8|34535.8|34597.6|34547.6|34576|34526|248
1754372700000|2025-08-05 05:45:00|34585.7|34535.7|34578.3|34528.3|34594.1|34544.1|34578.3|34521|208
1754373000000|2025-08-05 05:50:00|34578.4|34528.4|34563.4|34513.4|34589.1|34530.7|34562.5|34511.2|396
1754373300000|2025-08-05 05:55:00|34563.3|34513.3|34567.8|34517.8|34576.6|34526.6|34562.8|34512.8|475
1754373600000|2025-08-05 06:00:00|34571.3|34521.3|34566.6|34546.6|34587.3|34552.1|34553.2|34517.5|440
1754373900000|2025-08-05 06:05:00|34566.5|34546.5|34579.5|34559.5|34580.2|34560.2|34562|34542|326
1754374200000|2025-08-05 06:10:00|34579.6|34559.6|34579.2|34559.2|34587.8|34567.8|34573.9|34553.9|360
1754374500000|2025-08-05 06:15:00|34579.5|34559.5|34580.2|34560.2|34590.9|34570.9|34569.8|34549.8|358
1754374800000|2025-08-05 06:20:00|34580.1|34560.1|34558.8|34538.8|34580.1|34560.1|34555.3|34535.3|373
1754375100000|2025-08-05 06:25:00|34559|34539|34560.4|34540.4|34561|34541|34537.5|34517.5|396
1754375400000|2025-08-05 06:30:00|34560.3|34540.3|34560.5|34540.5|34566.6|34546.6|34559.7|34539.7|287
1754375700000|2025-08-05 06:35:00|34560.6|34540.6|34567.9|34547.9|34581.2|34548.9|34560.3|34530.8|240
1754376000000|2025-08-05 06:40:00|34568|34548|34577.5|34557.5|34581.7|34561.7|34566.1|34546.1|287
1754376300000|2025-08-05 06:45:00|34579.4|34559.4|34587.4|34567.4|34591.7|34571.7|34568.9|34548.9|332
1754376600000|2025-08-05 06:50:00|34587.5|34567.5|34589.5|34569.5|34595.7|34575.7|34586.9|34566.9|311
1754376900000|2025-08-05 06:55:00|34588.9|34568.9|34582.6|34562.6|34588.9|34568.9|34579.7|34559.7|350
1754377200000|2025-08-05 07:00:00|34583.6|34563.6|34571.1|34551.1|34592|34572|34565.2|34545.2|468
1754377500000|2025-08-05 07:05:00|34570.8|34550.8|34576.9|34556.9|34581.5|34561.5|34559.3|34539.3|405
1754377800000|2025-08-05 07:10:00|34576.4|34556.4|34568.5|34548.5|34578|34558|34559.6|34539.6|483
1754378100000|2025-08-05 07:15:00|34564.7|34544.7|34552.2|34532.2|34574.3|34544.7|34543.7|34516|483
1754378400000|2025-08-05 07:20:00|34550.9|34530.9|34547.3|34527.3|34554.4|34534.4|34539.6|34519.6|545
1754378700000|2025-08-05 07:25:00|34546.7|34526.7|34543.5|34523.5|34549.1|34529.1|34538.5|34518.5|420
1754379000000|2025-08-05 07:30:00|34544.3|34524.3|34559.4|34539.4|34560.2|34540.2|34539.8|34519.8|445
1754379300000|2025-08-05 07:35:00|34559.9|34539.9|34563|34543|34569.3|34549.3|34552.1|34532.1|335
1754379600000|2025-08-05 07:40:00|34563.3|34543.3|34564.1|34544.1|34573.2|34553.2|34559.4|34539.4|379
1754379900000|2025-08-05 07:45:00|34568.5|34548.5|34595.9|34545.9|34599.1|34578.5|34566.8|34545.9|553
1754380200000|2025-08-05 07:50:00|34596.9|34546.9|34621.4|34601.4|34629.3|34609.3|34591.2|34546.9|536
1754380500000|2025-08-05 07:55:00|34620.9|34600.9|34600|34580|34620.9|34600.9|34595.5|34575.5|399
1754380800000|2025-08-05 08:00:00|34600.5|34580.5|34614.7|34594.7|34617.7|34597.7|34600.5|34580.5|405
1754381100000|2025-08-05 08:05:00|34614.4|34594.4|34599.1|34579.1|34614.4|34594.4|34598.4|34578.4|393
1754381400000|2025-08-05 08:10:00|34599.2|34579.2|34627.4|34607.4|34629.9|34609.9|34599.2|34579.2|371
1754381700000|2025-08-05 08:15:00|34626.7|34606.7|34646.1|34626.1|34649.8|34629.8|34623.3|34603.3|355
1754382000000|2025-08-05 08:20:00|34646|34626|34626.1|34606.1|34646.1|34626.1|34624.5|34604.5|386
1754382300000|2025-08-05 08:25:00|34625.8|34605.8|34625.2|34605.2|34630.4|34610.4|34610.7|34590.7|292
1754382600000|2025-08-05 08:30:00|34624.9|34604.9|34628.8|34608.8|34633.4|34613.4|34620.3|34600.3|246
1754382900000|2025-08-05 08:35:00|34628.9|34608.9|34640.6|34620.6|34644.1|34624.1|34628.6|34608.6|299
1754383200000|2025-08-05 08:40:00|34640.3|34620.3|34661|34641|34661.1|34641.1|34637.3|34617.3|321
1754383500000|2025-08-05 08:45:00|34660.9|34640.9|34665.9|34645.9|34667.5|34647.5|34655.9|34635.9|382
1754383800000|2025-08-05 08:50:00|34666.1|34646.1|34652.2|34632.2|34667.9|34647.9|34644.8|34624.8|375
1754384100000|2025-08-05 08:55:00|34652.1|34632.1|34653.4|34633.4|34659.1|34639.1|34643.3|34623.3|391
1754384400000|2025-08-05 09:00:00|34653.2|34633.2|34668.6|34648.6|34668.7|34648.7|34647.1|34627.1|403
1754384700000|2025-08-05 09:05:00|34668.9|34648.9|34652.5|34632.5|34668.9|34648.9|34647.2|34627.2|339
1754385000000|2025-08-05 09:10:00|34652.6|34632.6|34638.7|34618.7|34661.2|34641.2|34637|34617|318
1754385300000|2025-08-05 09:15:00|34641|34621|34633.2|34613.2|34642|34622|34619.7|34599.7|414
1754385600000|2025-08-05 09:20:00|34633.3|34613.3|34614.8|34594.8|34635.2|34615.2|34611.3|34591.3|455
1754385900000|2025-08-05 09:25:00|34614.5|34594.5|34615.7|34595.7|34618.8|34598.8|34609.9|34589.9|238
1754386200000|2025-08-05 09:30:00|34616.2|34596.2|34620.7|34600.7|34626.9|34606.9|34616.2|34596.2|232
1754386500000|2025-08-05 09:35:00|34618.4|34598.4|34620.5|34600.5|34623.5|34603.5|34614.2|34594.2|236
1754386800000|2025-08-05 09:40:00|34620.6|34600.6|34625.8|34605.8|34628.1|34608.1|34617.5|34597.5|261
1754387100000|2025-08-05 09:45:00|34625.4|34605.4|34604.7|34584.7|34625.4|34605.4|34601.7|34581.7|407
1754387400000|2025-08-05 09:50:00|34604.6|34584.6|34605.3|34585.3|34610.7|34590.7|34598.7|34578.7|440
1754387700000|2025-08-05 09:55:00|34605.4|34585.4|34615.4|34595.4|34617.2|34597.2|34601.4|34581.4|383
1754388000000|2025-08-05 10:00:00|34614.8|34594.8|34606.6|34586.6|34626.6|34606.6|34601.7|34581.7|344
1754388300000|2025-08-05 10:05:00|34606.2|34586.2|34626|34606|34627.7|34607.7|34602.7|34582.7|524
1754388600000|2025-08-05 10:10:00|34626.4|34606.4|34615.5|34595.5|34634.8|34614.8|34615.2|34595.2|300
1754388900000|2025-08-05 10:15:00|34615.3|34595.3|34624.4|34604.4|34625|34605|34615.3|34595.3|249
1754389200000|2025-08-05 10:20:00|34626.9|34606.9|34625.6|34605.6|34638.6|34618.6|34625.4|34605.4|367
1754389500000|2025-08-05 10:25:00|34625.7|34605.7|34622.6|34602.6|34627.7|34607.7|34603.5|34583.5|368
1754389800000|2025-08-05 10:30:00|34622.2|34602.2|34601.3|34581.3|34629.1|34609.1|34601|34581|319
1754390100000|2025-08-05 10:35:00|34601.1|34581.1|34586.6|34566.6|34603|34583|34583.4|34563.4|241
1754390400000|2025-08-05 10:40:00|34586.4|34566.4|34586.9|34566.9|34592.6|34572.6|34584.9|34564.9|222
1754390700000|2025-08-05 10:45:00|34587.1|34567.1|34598.2|34578.2|34599.6|34579.6|34583.5|34563.5|258
1754391000000|2025-08-05 10:50:00|34598.4|34578.4|34594.6|34574.6|34598.8|34578.8|34593.6|34573.6|186
1754391300000|2025-08-05 10:55:00|34594.5|34574.5|34588.5|34568.5|34594.8|34574.8|34584|34564|258
1754391600000|2025-08-05 11:00:00|34588.3|34568.3|34597.9|34577.9|34601.4|34581.4|34585.5|34565.5|285
1754391900000|2025-08-05 11:05:00|34597.8|34577.8|34602.9|34582.9|34603.5|34583.5|34590.1|34570.1|274
1754392200000|2025-08-05 11:10:00|34602.5|34582.5|34598.2|34578.2|34602.5|34582.5|34594.9|34574.9|257
1754392500000|2025-08-05 11:15:00|34598.5|34578.5|34590.6|34570.6|34607.4|34587.4|34589.3|34569.3|340
1754392800000|2025-08-05 11:20:00|34591|34571|34576.8|34556.8|34591.4|34571.4|34571|34551|295
1754393100000|2025-08-05 11:25:00|34576.7|34556.7|34592.2|34572.2|34593.1|34573.1|34576.7|34556.7|279
1754393400000|2025-08-05 11:30:00|34593.9|34573.9|34599.8|34579.8|34606.1|34586.1|34593.4|34573.4|270
1754393700000|2025-08-05 11:35:00|34599.4|34579.4|34638.8|34618.8|34641.1|34621.1|34593.5|34573.5|382
1754394000000|2025-08-05 11:40:00|34638.5|34618.5|34632.4|34612.4|34638.8|34618.8|34623.8|34603.8|248
1754394300000|2025-08-05 11:45:00|34632.6|34612.6|34628.9|34608.9|34643.2|34623.2|34627.3|34607.3|292
1754394600000|2025-08-05 11:50:00|34629|34609|34630.1|34610.1|34638.8|34618.8|34623.4|34603.4|304
1754394900000|2025-08-05 11:55:00|34630.5|34610.5|34606.2|34586.2|34632.1|34612.1|34602.5|34582.5|517
1754395200000|2025-08-05 12:00:00|34603.9|34583.9|34599|34579|34611.5|34591.5|34596.9|34576.9|547
1754395500000|2025-08-05 12:05:00|34599.3|34579.3|34570.9|34550.9|34601.2|34581.2|34561.8|34541.8|421
1754395800000|2025-08-05 12:10:00|34571.3|34551.3|34586|34566|34592.5|34572.5|34565.3|34545.3|426
1754396100000|2025-08-05 12:15:00|34585.4|34565.4|34601.8|34581.8|34638.1|34606.9|34582|34562|508
1754396400000|2025-08-05 12:20:00|34602.3|34582.3|34612.5|34592.5|34623|34603|34592.4|34572.4|566
1754396700000|2025-08-05 12:25:00|34612.8|34592.8|34630.9|34580.9|34634.2|34602.4|34607.9|34580.9|319
1754397000000|2025-08-05 12:30:00|34631.6|34581.6|34627.3|34607.3|34634.4|34612.8|34613.9|34580.5|351
1754397300000|2025-08-05 12:35:00|34626.8|34606.8|34607.7|34587.7|34629.5|34609.5|34586.5|34566.5|474
1754397600000|2025-08-05 12:40:00|34607.6|34587.6|34575.4|34555.4|34611|34591|34568.4|34548.4|460
1754397900000|2025-08-05 12:45:00|34577.4|34557.4|34561.3|34541.3|34577.5|34557.5|34557.5|34537.5|429
1754398200000|2025-08-05 12:50:00|34561.4|34541.4|34591.3|34571.3|34595|34575|34561.4|34541.4|411
1754398500000|2025-08-05 12:55:00|34591.2|34571.2|34587.8|34567.8|34593.7|34573.7|34585.4|34565.4|363
1754398800000|2025-08-05 13:00:00|34585.2|34565.2|34581.8|34561.8|34590.6|34570.6|34573.7|34553.7|422
1754399100000|2025-08-05 13:05:00|34582.8|34562.8|34584.6|34564.6|34584.9|34564.9|34575.7|34555.7|299
1754399400000|2025-08-05 13:10:00|34585.1|34565.1|34555.6|34535.6|34585.5|34565.5|34555.6|34535.6|341
1754399700000|2025-08-05 13:15:00|34556|34536|34555.7|34535.7|34562.7|34542.7|34548.7|34528.7|375
1754400000000|2025-08-05 13:20:00|34556|34536|34507.2|34487.2|34558.5|34538.5|34494.9|34474.9|421
1754400300000|2025-08-05 13:25:00|34508.6|34488.6|34503.9|34483.9|34509.6|34489.6|34498.1|34478.1|431
1754400600000|2025-08-05 13:30:00|34503.6|34483.6|34486.8|34466.8|34515.8|34495.8|34486.8|34466.8|597
1754400900000|2025-08-05 13:35:00|34487.1|34467.1|34476.3|34456.3|34504.8|34484.8|34471.2|34451.2|551
1754401200000|2025-08-05 13:40:00|34476.6|34456.6|34510.3|34458.1|34513.9|34477.3|34473|34453|485
1754401500000|2025-08-05 13:45:00|34505.1|34455.1|34506.7|34486.7|34512.1|34487|34491|34452|496
1754401800000|2025-08-05 13:50:00|34508|34488|34546.1|34526.1|34551.9|34531.9|34507.4|34487.4|518
1754402100000|2025-08-05 13:55:00|34545.6|34525.6|34548.5|34469.8|34560.3|34528.8|34535.2|34469.8|493
1754402400000|2025-08-05 14:00:00|34537.9|34456.1|34520.2|34500.2|34537.9|34516|34465.3|34438.8|848
1754402700000|2025-08-05 14:05:00|34521.5|34501.5|34522.3|34502.3|34548.3|34528.3|34505.2|34485.2|774
1754403000000|2025-08-05 14:10:00|34522.4|34502.4|34535.4|34515.4|34551.1|34531.1|34522.4|34502.4|721
1754403300000|2025-08-05 14:15:00|34534.9|34514.9|34532|34512|34535.9|34515.9|34515.6|34495.6|678
1754403600000|2025-08-05 14:20:00|34533.3|34513.3|34527.8|34507.8|34557.5|34537.5|34525.7|34505.7|682
1754403900000|2025-08-05 14:25:00|34526|34506|34517.4|34497.4|34527.2|34507.2|34512.2|34492.2|599
1754404200000|2025-08-05 14:30:00|34518.5|34498.5|34534.5|34514.5|34540.9|34520.9|34515.7|34495.7|554
1754404500000|2025-08-05 14:35:00|34534.6|34514.6|34527.6|34507.6|34545.3|34525.3|34526.5|34506.5|554
1754404800000|2025-08-05 14:40:00|34527.2|34507.2|34489.9|34469.9|34527.6|34507.6|34486.2|34466.2|599
1754405100000|2025-08-05 14:45:00|34489.7|34469.7|34504|34484|34511.8|34491.8|34486.9|34466.9|510
1754405400000|2025-08-05 14:50:00|34503.9|34483.9|34470.8|34450.8|34506.5|34486.5|34467.5|34447.5|475
1754405700000|2025-08-05 14:55:00|34470.9|34450.9|34455.1|34435.1|34482.7|34462.7|34452.7|34432.7|623
1754406000000|2025-08-05 15:00:00|34454.9|34434.9|34436.7|34416.7|34479.1|34447.3|34434.1|34414.1|622
1754406300000|2025-08-05 15:05:00|34437.2|34417.2|34410.1|34390.1|34438.1|34418.1|34407|34387|473
1754406600000|2025-08-05 15:10:00|34410.2|34390.2|34410.6|34390.6|34426.3|34406.3|34409.6|34389.6|336
1754406900000|2025-08-05 15:15:00|34410.5|34390.5|34416.4|34396.4|34419.3|34399.3|34404.4|34384.4|458
1754407200000|2025-08-05 15:20:00|34416.5|34396.5|34417.8|34397.8|34418.7|34398.7|34396.8|34376.8|360
1754407500000|2025-08-05 15:25:00|34417.9|34397.9|34412.3|34392.3|34426.4|34406.4|34408.2|34388.2|459
1754407800000|2025-08-05 15:30:00|34410.1|34390.1|34414.9|34394.9|34421.7|34401.7|34403.6|34383.6|474
1754408100000|2025-08-05 15:35:00|34414.5|34394.5|34416|34396|34417.9|34397.9|34408|34388|400
1754408400000|2025-08-05 15:40:00|34415.8|34395.8|34402.9|34382.9|34424.5|34404.5|34402.4|34382.4|410
1754408700000|2025-08-05 15:45:00|34403.5|34383.5|34422.6|34402.6|34425.3|34405.3|34400.4|34380.4|399
1754409000000|2025-08-05 15:50:00|34423|34403|34412.7|34392.7|34424.3|34404.3|34410.1|34390.1|335
1754409300000|2025-08-05 15:55:00|34412.4|34392.4|34411.2|34391.2|34418.4|34398.4|34401.9|34381.9|391
1754409600000|2025-08-05 16:00:00|34411.1|34391.1|34382|34362|34427.4|34393.6|34380.2|34348.2|415
1754409900000|2025-08-05 16:05:00|34382.9|34362.9|34383|34363|34391.4|34371.4|34378.7|34358.7|426
1754410200000|2025-08-05 16:10:00|34384|34364|34385.7|34365.7|34389.2|34369.2|34381.3|34361.3|398
1754410500000|2025-08-05 16:15:00|34385.6|34365.6|34401.8|34381.8|34404.3|34384.3|34382.2|34362.2|351
1754410800000|2025-08-05 16:20:00|34402|34382|34388.5|34368.5|34417.7|34383.8|34386.1|34366.1|381
1754411100000|2025-08-05 16:25:00|34388|34368|34388.9|34368.9|34394.9|34374.9|34385.4|34365.4|420
1754411400000|2025-08-05 16:30:00|34388.5|34368.5|34377.9|34357.9|34389.7|34369.7|34372.1|34352.1|615
1754411700000|2025-08-05 16:35:00|34377.6|34357.6|34381.2|34361.2|34381.2|34361.2|34374|34354|580
1754412000000|2025-08-05 16:40:00|34380.9|34360.9|34394.2|34374.2|34397.2|34377.2|34379|34359|495
1754412300000|2025-08-05 16:45:00|34394.3|34374.3|34385.5|34365.5|34405.1|34376.9|34384|34350.6|445
1754412600000|2025-08-05 16:50:00|34385.6|34365.6|34390.8|34370.8|34392.9|34372.9|34384.8|34364.8|395
1754412900000|2025-08-05 16:55:00|34389.6|34369.6|34388.6|34368.6|34391.4|34371.4|34386.3|34366.3|399
1754413200000|2025-08-05 17:00:00|34387.7|34367.7|34396.2|34376.2|34401.3|34381.3|34387.5|34367.5|406
1754413500000|2025-08-05 17:05:00|34395.8|34375.8|34392.5|34372.5|34401.2|34381.2|34391.8|34371.8|262
1754413800000|2025-08-05 17:10:00|34392.2|34372.2|34396.3|34376.3|34399.5|34379.5|34388.5|34368.5|357
1754414100000|2025-08-05 17:15:00|34396|34376|34397.5|34377.5|34399.6|34379.6|34392.3|34372.3|227
1754414400000|2025-08-05 17:20:00|34397.7|34377.7|34398.8|34378.8|34403.9|34383.9|34392.4|34372.4|369
1754414700000|2025-08-05 17:25:00|34398.7|34378.7|34401.4|34381.4|34404.3|34384.3|34398.7|34378.7|228
1754415000000|2025-08-05 17:30:00|34401|34381|34397.4|34377.4|34402.7|34382.7|34391.6|34371.6|348
1754415300000|2025-08-05 17:35:00|34397.3|34377.3|34393.5|34373.5|34401.1|34381.1|34393.1|34373.1|189
1754415600000|2025-08-05 17:40:00|34393.6|34373.6|34393.7|34373.7|34401.6|34381.6|34390.1|34370.1|188
1754415900000|2025-08-05 17:45:00|34393.8|34373.8|34411.6|34391.6|34411.6|34391.6|34393.8|34373.8|206
1754416200000|2025-08-05 17:50:00|34411.2|34391.2|34412|34392|34426.3|34394.7|34406.8|34376.1|260
1754416500000|2025-08-05 17:55:00|34412.5|34392.5|34404.6|34384.6|34414.4|34394.4|34404.4|34384.4|308
1754416800000|2025-08-05 18:00:00|34404.3|34384.3|34407.9|34387.9|34407.9|34387.9|34400.5|34380.5|268
1754417100000|2025-08-05 18:05:00|34408|34388|34413.9|34393.9|34416.3|34396.3|34404.8|34384.8|664
1754417400000|2025-08-05 18:10:00|34415.3|34395.3|34414|34394|34418.2|34398.2|34409.7|34389.7|573
1754417700000|2025-08-05 18:15:00|34413|34393|34418.3|34398.3|34419.6|34399.6|34410.6|34390.6|407
1754418000000|2025-08-05 18:20:00|34418.2|34398.2|34416.2|34396.2|34420.9|34400.9|34412.1|34392.1|264
1754418300000|2025-08-05 18:25:00|34416.3|34396.3|34415.8|34395.8|34419.5|34399.5|34412.2|34392.2|314
1754418600000|2025-08-05 18:30:00|34415.7|34395.7|34413.7|34393.7|34417.1|34397.1|34410.9|34390.9|328
1754418900000|2025-08-05 18:35:00|34413.5|34393.5|34404.1|34384.1|34417.8|34397.8|34403.7|34383.7|270
1754419200000|2025-08-05 18:40:00|34404.3|34384.3|34414.3|34394.3|34415.3|34395.3|34402.4|34382.4|249
1754419500000|2025-08-05 18:45:00|34414.8|34394.8|34423.8|34403.8|34442.6|34409.8|34414.5|34391.5|237
1754419800000|2025-08-05 18:50:00|34423.7|34403.7|34422.2|34402.2|34428.9|34408.9|34421.3|34401.3|303
1754420100000|2025-08-05 18:55:00|34422|34402|34423.3|34403.3|34428.2|34408.2|34417.3|34397.3|420
1754420400000|2025-08-05 19:00:00|34423.1|34403.1|34434.5|34414.5|34434.5|34414.5|34422.5|34402.5|262
1754420700000|2025-08-05 19:05:00|34434.6|34414.6|34439.3|34419.3|34447.7|34427.7|34434.6|34414.6|219
1754421000000|2025-08-05 19:10:00|34439.5|34419.5|34436.3|34416.3|34454.7|34421.5|34435.5|34403.4|149
1754421300000|2025-08-05 19:15:00|34436.1|34416.1|34439|34419|34440.5|34420.5|34433.9|34413.9|185
1754421600000|2025-08-05 19:20:00|34438.9|34418.9|34439.5|34419.5|34454.3|34421.9|34437.6|34403.4|180
1754421900000|2025-08-05 19:25:00|34439.3|34419.3|34439|34419|34440.8|34420.8|34435.6|34415.6|184
1754422200000|2025-08-05 19:30:00|34439.1|34419.1|34436.9|34416.9|34439.2|34419.2|34435.2|34415.2|174
1754422500000|2025-08-05 19:35:00|34436.8|34416.8|34454.5|34404.5|34454.5|34419.8|34434.1|34401.4|186
1754422800000|2025-08-05 19:40:00|34454.3|34404.3|34432.2|34412.2|34455|34420|34431.2|34401.1|237
1754423100000|2025-08-05 19:45:00|34432.3|34412.3|34440.1|34390.1|34441.1|34414.6|34421.5|34390|231
1754423400000|2025-08-05 19:50:00|34440.4|34390.4|34441.9|34391.9|34442.1|34409.1|34421.6|34390.4|188
1754423700000|2025-08-05 19:55:00|34442|34392|34428.8|34408.8|34444.7|34409.7|34423.5|34386.9|217
1754424000000|2025-08-05 20:00:00|34429.4|34409.4|34444|34394|34445.6|34410|34424.7|34391.2|240
1754424300000|2025-08-05 20:05:00|34443.9|34393.9|34439.9|34389.9|34444.4|34394.4|34439.7|34389.7|161
1754424600000|2025-08-05 20:10:00|34439.8|34389.8|34446.6|34396.6|34446.6|34396.6|34439.1|34389.1|151
1754424900000|2025-08-05 20:15:00|34446|34396|34441.9|34391.9|34446.6|34396.6|34440.4|34390.4|86
1754425200000|2025-08-05 20:20:00|34441.3|34391.3|34436.2|34386.2|34442.2|34407.6|34425.5|34383.6|256
1754425500000|2025-08-05 20:25:00|34435.6|34385.6|34441.1|34391.1|34442.9|34392.9|34433.7|34383.7|222
1754425800000|2025-08-05 20:30:00|34440.8|34390.8|34444.6|34394.6|34451.3|34397|34440.1|34382.8|394
1754426100000|2025-08-05 20:35:00|34445.5|34395.5|34439.8|34389.8|34445.5|34395.5|34438|34388|540
1754426400000|2025-08-05 20:40:00|34439.7|34389.7|34437.4|34387.4|34441.5|34391.5|34435.4|34385.4|430
1754426700000|2025-08-05 20:45:00|34437.3|34387.3|34433.2|34381.2|34456.8|34387.3|34429|34354.9|339
1754427000000|2025-08-05 20:50:00|34433|34381.5|34444.4|34372.9|34468.9|34382.4|34432.3|34347|234
1754427300000|2025-08-05 20:55:00|34444.2|34373.2|34470.6|34350.6|34476.5|34373.4|34443.9|34347.7|309
1754427600000|2025-08-05 21:00:00|34474.9|34354.9|34474.9|34354.9|34474.9|34354.9|34474.9|34354.9|1
1754427900000|2025-08-05 21:05:00|34477.8|34357.8|34475.9|34355.9|34477.8|34357.8|34474|34354|80
1754428200000|2025-08-05 21:10:00|34475.2|34355.2|34420.6|34300.6|34476.1|34356.1|34399.3|34279.3|61
1754428500000|2025-08-05 21:15:00|34421|34301|34411.6|34291.6|34428.6|34308.6|34406.5|34286.5|34
1754428800000|2025-08-05 21:20:00|34411.7|34291.7|34402.6|34282.6|34426.4|34306.4|34398.7|34278.7|68
1754429100000|2025-08-05 21:25:00|34402.7|34282.7|34399.3|34279.3|34402.7|34282.7|34399.2|34279.2|15
1754429400000|2025-08-05 21:30:00|34399.2|34279.2|34408.9|34288.9|34408.9|34288.9|34399.2|34279.2|29
1754429700000|2025-08-05 21:35:00|34408.3|34288.3|34420.6|34300.6|34420.6|34300.6|34404|34284|22
1754430000000|2025-08-05 21:40:00|34420.5|34300.5|34419.7|34299.7|34420.6|34300.6|34416.6|34296.6|10
1754430300000|2025-08-05 21:45:00|34420|34300|34420|34300|34420.4|34300.4|34417.1|34297.1|32
1754430600000|2025-08-05 21:50:00|34419.5|34299.5|34409.6|34289.6|34422.6|34302.6|34409.6|34289.6|16
1754430900000|2025-08-05 21:55:00|34420.2|34300.2|34446.1|34326.1|34457.6|34337.6|34415.8|34295.8|65
1754431200000|2025-08-05 22:00:00|34445.5|34325.5|34451.2|34331.2|34463.5|34343.5|34445.5|34325.5|69
1754431500000|2025-08-05 22:05:00|34451.4|34331.4|34462.5|34342.5|34465|34345|34451.4|34331.4|52
1754431800000|2025-08-05 22:10:00|34463|34343|34456.8|34336.8|34464.5|34344.5|34451.5|34331.5|90
1754432100000|2025-08-05 22:15:00|34457.3|34337.3|34455.4|34335.4|34463.2|34343.2|34449.2|34329.2|150
1754432400000|2025-08-05 22:20:00|34455.2|34335.2|34453.8|34333.8|34458.7|34338.7|34447.9|34327.9|114
1754432700000|2025-08-05 22:25:00|34454|34334|34454.4|34334.4|34455.5|34335.5|34450.8|34330.8|82
1754433000000|2025-08-05 22:30:00|34454.5|34334.5|34460.3|34340.3|34461.8|34341.8|34454.2|34334.2|116
1754433300000|2025-08-05 22:35:00|34460.2|34340.2|34464.3|34344.3|34464.3|34344.3|34457.2|34337.2|162
1754433600000|2025-08-05 22:40:00|34463.3|34343.3|34461.5|34341.5|34467.1|34347.1|34449.4|34329.4|153
1754433900000|2025-08-05 22:45:00|34461.2|34341.2|34449.2|34329.2|34468.1|34348.1|34435.9|34315.9|160
1754434200000|2025-08-05 22:50:00|34449.7|34329.7|34450.1|34330.1|34458.8|34338.8|34447.8|34327.8|103
1754434500000|2025-08-05 22:55:00|34453.2|34333.2|34453.5|34333.5|34459.5|34339.5|34444.4|34324.4|67
1754434800000|2025-08-05 23:00:00|34452.1|34332.1|34447.3|34327.3|34456.9|34336.9|34396.9|34276.9|218
1754435100000|2025-08-05 23:05:00|34447.2|34327.2|34450|34330|34456.9|34337.7|34434.7|34314.7|46
1754435400000|2025-08-05 23:10:00|34441.8|34321.8|34443.2|34323.2|34463.1|34343.1|34419.2|34299.2|82
1754435700000|2025-08-05 23:15:00|34445.7|34325.7|34443.6|34325.9|34463.3|34343.3|34422.6|34302.6|86
1754436000000|2025-08-05 23:20:00|34450.9|34330.9|34449.9|34366.8|34461.8|34366.8|34429.6|34309.6|100
1754436300000|2025-08-05 23:25:00|34460.2|34355.6|34427.3|34312.3|34479.7|34366.8|34404.2|34284.2|203
1754436600000|2025-08-05 23:30:00|34435.4|34313.7|34431.8|34316.9|34459.6|34359.3|34421.4|34308|105
1754436900000|2025-08-05 23:35:00|34433.4|34329.3|34428.4|34308.4|34434.3|34339.4|34413.2|34293.2|99
1754437200000|2025-08-05 23:40:00|34428.9|34308.9|34424.4|34324.4|34463.2|34343.2|34406.9|34286.9|96
1754437500000|2025-08-05 23:45:00|34420.8|34324.6|34419.6|34312.8|34449|34332.9|34402.5|34282.5|142
1754437800000|2025-08-05 23:50:00|34415.8|34306.2|34416.1|34296.1|34442|34322|34404.4|34284.4|84
1754438100000|2025-08-05 23:55:00|34417.5|34302.7|34460.1|34355.3|34464.1|34355.6|34408|34301|179
1754438400000|2025-08-06 00:00:00|34423.3|34361.2|34402.1|34336.6|34448.5|34361.2|34393.6|34327|551
1754438700000|2025-08-06 00:05:00|34401.4|34336.4|34403.6|34339.8|34408.8|34345|34395.3|34331.2|409
1754439000000|2025-08-06 00:10:00|34403.7|34339.6|34417|34353.3|34420.4|34359.7|34403.7|34339.6|355
1754439300000|2025-08-06 00:15:00|34416.9|34352.8|34419.3|34356.7|34423.3|34362.1|34409.2|34345.6|353
1754439600000|2025-08-06 00:20:00|34416.1|34356.8|34419.1|34357|34427.2|34366|34415.9|34352.1|466
1754439900000|2025-08-06 00:25:00|34420.4|34356.9|34424|34362.9|34427.5|34367.9|34415.4|34356.7|440
1754440200000|2025-08-06 00:30:00|34423.9|34362.8|34428.8|34368.5|34430.9|34371.1|34419.8|34359.6|431
1754440500000|2025-08-06 00:35:00|34428.7|34368.8|34414.5|34361.1|34430.8|34371.5|34414|34355.3|374
1754440800000|2025-08-06 00:40:00|34412.7|34360.9|34416.4|34366.4|34420.8|34370.8|34404.7|34354.7|527
1754441100000|2025-08-06 00:45:00|34414.6|34364.6|34417.8|34367.8|34422.7|34372.7|34414.3|34364.3|418
1754441400000|2025-08-06 00:50:00|34419.5|34369.5|34413.7|34363.7|34420.1|34370.1|34411.4|34361.4|380
1754441700000|2025-08-06 00:55:00|34413.6|34363.6|34418.1|34368.1|34424.5|34374.5|34412.1|34362.1|466
1754442000000|2025-08-06 01:00:00|34417.5|34367.5|34431.1|34381.1|34432.3|34382.3|34416.2|34366.2|569
1754442300000|2025-08-06 01:05:00|34430.9|34380.9|34434.3|34384.3|34434.3|34384.3|34422.6|34372.6|434
1754442600000|2025-08-06 01:10:00|34432.7|34382.7|34437.4|34374.1|34437.4|34384.5|34425.8|34371.2|370
1754442900000|2025-08-06 01:15:00|34437.5|34374|34437.1|34387.1|34442.1|34389.4|34430.8|34370.5|438
1754443200000|2025-08-06 01:20:00|34437|34387|34440.2|34390.2|34443.9|34393.9|34431.4|34380.5|554
1754443500000|2025-08-06 01:25:00|34440|34390|34443.4|34393.4|34445.1|34395.1|34438.1|34388.1|399
1754443800000|2025-08-06 01:30:00|34443.3|34393.3|34439.8|34389.8|34444.9|34394.9|34434.9|34384|448
1754444100000|2025-08-06 01:35:00|34437.4|34387.4|34432.1|34382.1|34441|34391|34428.6|34378.3|479
1754444400000|2025-08-06 01:40:00|34433.9|34383.9|34435.7|34385.7|34440.1|34390.1|34430.3|34377.9|395
1754444700000|2025-08-06 01:45:00|34435.8|34385.8|34435.2|34385.2|34444.1|34394.1|34433.9|34383.9|378
1754445000000|2025-08-06 01:50:00|34435.4|34385.4|34433.8|34383.8|34456.2|34389.5|34428.7|34358.4|391
1754445300000|2025-08-06 01:55:00|34433.9|34383.9|34440.1|34390.1|34445.1|34395.1|34431.9|34381.9|350
1754445600000|2025-08-06 02:00:00|34441.7|34391.7|34449.6|34399.6|34451.2|34401.2|34440.5|34390.5|361
1754445900000|2025-08-06 02:05:00|34448.1|34398.1|34443.9|34393.9|34450.1|34400.1|34439.4|34389.4|277
1754446200000|2025-08-06 02:10:00|34442.2|34392.2|34442.2|34392.2|34444.7|34394.7|34437.9|34387.9|299
1754446500000|2025-08-06 02:15:00|34442.3|34392.3|34438|34388|34445.2|34395.2|34435.9|34385.9|270
1754446800000|2025-08-06 02:20:00|34438.1|34388.1|34434.8|34384.8|34452.1|34389.7|34427|34360.6|293
1754447100000|2025-08-06 02:25:00|34436.1|34386.1|34438.4|34388.4|34458.3|34390.1|34432.9|34366.7|255
1754447400000|2025-08-06 02:30:00|34438.3|34388.3|34439.1|34388.4|34454.9|34393.7|34432.7|34382.6|396
1754447700000|2025-08-06 02:35:00|34438.2|34388.1|34441.7|34391.7|34465.4|34392.2|34431.7|34362.7|263
1754448000000|2025-08-06 02:40:00|34440.3|34390.3|34441.9|34391.9|34457.2|34392.4|34435.7|34375.8|246
1754448300000|2025-08-06 02:45:00|34442|34392|34443.4|34393.4|34459.9|34395.9|34440.8|34382.4|264
1754448600000|2025-08-06 02:50:00|34443.5|34393.5|34456.3|34380.2|34457.4|34393.8|34436.9|34376.5|283
1754448900000|2025-08-06 02:55:00|34456.1|34380.3|34438.4|34388.4|34460.7|34397.3|34437|34374.1|244
1754449200000|2025-08-06 03:00:00|34436.1|34386.1|34434.2|34384.2|34440.4|34390.4|34432.2|34382.2|282
1754449500000|2025-08-06 03:05:00|34432.9|34382.9|34426.6|34376.6|34434.3|34384.3|34424.5|34374.5|265
1754449800000|2025-08-06 03:10:00|34426.5|34376.5|34422|34372|34444|34379|34421.5|34359.2|267
1754450100000|2025-08-06 03:15:00|34421.9|34371.9|34415.8|34365.8|34434.8|34372.1|34415.3|34352.6|293
1754450400000|2025-08-06 03:20:00|34416|34366|34414.6|34364.6|34435.7|34368.2|34410|34351|252
1754450700000|2025-08-06 03:25:00|34414.4|34364.4|34406.7|34356.7|34430.5|34365.1|34405.4|34344.1|257
1754451000000|2025-08-06 03:30:00|34406.6|34356.6|34410.4|34360.4|34436.2|34366.6|34406.6|34343.3|259
1754451300000|2025-08-06 03:35:00|34410.3|34360.3|34418.5|34368.5|34439.7|34369.5|34408.9|34348.4|250
1754451600000|2025-08-06 03:40:00|34418.3|34368.3|34412.6|34362.6|34443.9|34368.8|34410.7|34345.5|232
1754451900000|2025-08-06 03:45:00|34412.4|34362.4|34411.7|34361.7|34440.1|34368|34411.6|34341.2|228
1754452200000|2025-08-06 03:50:00|34411.8|34361.8|34411.4|34361.4|34434.8|34363.9|34410.3|34346.4|224
1754452500000|2025-08-06 03:55:00|34411.3|34361.3|34405.3|34355.3|34428.4|34362.3|34399.4|34337.7|288
1754452800000|2025-08-06 04:00:00|34405.6|34355.6|34402.7|34352.7|34425.3|34357.3|34398.1|34331.5|202
1754453100000|2025-08-06 04:05:00|34402.6|34352.6|34408.3|34358.3|34408.6|34358.6|34399.9|34349.9|162
1754453400000|2025-08-06 04:10:00|34408.4|34358.4|34426|34351|34429.6|34362.6|34407.2|34343.5|194
1754453700000|2025-08-06 04:15:00|34426.3|34350.6|34401.3|34351.3|34429.5|34362.1|34401.3|34337.6|155
1754454000000|2025-08-06 04:20:00|34401.2|34351.2|34398|34348|34427.7|34353.3|34397.3|34322.4|246
1754454300000|2025-08-06 04:25:00|34397.9|34347.9|34423.3|34331.4|34423.5|34351.6|34397.2|34324.2|293
1754454600000|2025-08-06 04:30:00|34422.9|34332.2|34394.6|34344.6|34423.3|34351.1|34394.3|34322.2|211
1754454900000|2025-08-06 04:35:00|34394.7|34344.7|34392.3|34342.3|34422.5|34346.4|34392.2|34320.3|195
1754455200000|2025-08-06 04:40:00|34392.2|34342.2|34418.3|34324.2|34418.3|34346.1|34391.6|34324.2|149
1754455500000|2025-08-06 04:45:00|34418.4|34324.1|34391.8|34341.8|34418.8|34347.1|34388.8|34321.1|182
1754455800000|2025-08-06 04:50:00|34391.9|34341.9|34392.7|34342.7|34417.4|34344.7|34388.3|34317.9|163
1754456100000|2025-08-06 04:55:00|34392.6|34342.6|34396.7|34346.7|34419.2|34346.8|34392.3|34318.3|141
1754456400000|2025-08-06 05:00:00|34398|34348|34401.1|34351.1|34404.8|34354.8|34394.5|34344.5|240
1754456700000|2025-08-06 05:05:00|34401.2|34351.2|34409.4|34359.4|34420.8|34361.3|34397.6|34332.7|178
1754457000000|2025-08-06 05:10:00|34409.5|34359.5|34417|34354.7|34420.6|34368.4|34398.4|34348.4|264
1754457300000|2025-08-06 05:15:00|34416.7|34355|34411.2|34361.2|34420.7|34362.7|34407.6|34353.4|162
1754457600000|2025-08-06 05:20:00|34418.7|34360.1|34410|34360|34419.3|34362.4|34408.1|34356.3|151
1754457900000|2025-08-06 05:25:00|34410.1|34360.1|34412.5|34362.5|34420.9|34364.4|34408.6|34353.8|188
1754458200000|2025-08-06 05:30:00|34412.6|34362.6|34415.5|34365.5|34427.1|34369.3|34412.4|34359.6|179
1754458500000|2025-08-06 05:35:00|34415.4|34365.4|34421.7|34371.7|34427.1|34377.1|34415.4|34363.7|121
1754458800000|2025-08-06 05:40:00|34421.8|34371.8|34416|34366|34421.8|34371.8|34414.7|34363.3|135
1754459100000|2025-08-06 05:45:00|34415.9|34365.9|34412|34362|34428|34376.1|34411.2|34356|152
1754459400000|2025-08-06 05:50:00|34413.6|34363.6|34422.2|34352.7|34428.3|34366.4|34410.9|34351|193
1754459700000|2025-08-06 05:55:00|34422|34352.9|34423.5|34359.2|34433.4|34367.6|34407.4|34351.8|272
1754460000000|2025-08-06 06:00:00|34425.6|34357.9|34376.6|34356.6|34427.4|34374.6|34375.8|34333|413
1754460300000|2025-08-06 06:05:00|34376|34356|34371.4|34351.4|34395|34362.5|34370.4|34344|430
1754460600000|2025-08-06 06:10:00|34371.5|34351.5|34379.6|34359.6|34396.7|34361.5|34370.9|34331.3|292
1754460900000|2025-08-06 06:15:00|34378.8|34358.8|34367.4|34347.4|34383.8|34363.8|34360.4|34340.4|327
1754461200000|2025-08-06 06:20:00|34367.3|34347.3|34367.2|34347.2|34392|34362.7|34366.1|34340.6|296
1754461500000|2025-08-06 06:25:00|34366.9|34346.9|34393.4|34343.4|34407.4|34357.4|34363.7|34332.3|530
1754461800000|2025-08-06 06:30:00|34393.5|34343.5|34367.5|34347.5|34407.7|34365|34367.2|34343.5|656
1754462100000|2025-08-06 06:35:00|34368.1|34348.1|34368.4|34348.4|34379.4|34359.4|34352.8|34332.8|466
1754462400000|2025-08-06 06:40:00|34368.8|34348.8|34380.5|34360.5|34380.5|34360.5|34368.8|34348.8|532
1754462700000|2025-08-06 06:45:00|34378.5|34358.5|34383.3|34363.3|34387.5|34367.5|34372.3|34352.3|589
1754463000000|2025-08-06 06:50:00|34383.6|34363.6|34381.4|34361.4|34386.7|34366.7|34375.3|34355.3|314
1754463300000|2025-08-06 06:55:00|34380.5|34360.5|34392.7|34372.7|34404.6|34384.6|34377.1|34357.1|448
1754463600000|2025-08-06 07:00:00|34395.7|34375.7|34411.1|34391.1|34414.3|34394.3|34393.3|34373.3|505
1754463900000|2025-08-06 07:05:00|34411.3|34391.3|34409.4|34389.4|34413.6|34393.6|34403.5|34383.5|341
1754464200000|2025-08-06 07:10:00|34409.5|34389.5|34413.3|34393.3|34416.8|34396.8|34403.7|34383.7|388
1754464500000|2025-08-06 07:15:00|34413|34393|34407.8|34387.8|34435.7|34403.7|34399.7|34379.7|566
1754464800000|2025-08-06 07:20:00|34408.2|34388.2|34414.4|34394.4|34416.1|34396.1|34403.6|34383.6|594
1754465100000|2025-08-06 07:25:00|34415.3|34395.3|34407.7|34387.7|34418.2|34398.2|34405.4|34385.4|666
1754465400000|2025-08-06 07:30:00|34407.6|34387.6|34405.5|34385.5|34424.3|34393.7|34393.1|34372.9|568
1754465700000|2025-08-06 07:35:00|34405.1|34385.1|34383.7|34363.7|34405.1|34385.1|34383.5|34363.5|326
1754466000000|2025-08-06 07:40:00|34383.8|34363.8|34384.2|34364.2|34389.2|34369.2|34379.6|34359.6|302
1754466300000|2025-08-06 07:45:00|34384.1|34364.1|34385.3|34365.3|34391.6|34371.6|34372|34352|301
1754466600000|2025-08-06 07:50:00|34384.9|34364.9|34380.6|34360.6|34384.9|34364.9|34370.9|34350.9|424
1754466900000|2025-08-06 07:55:00|34380.1|34360.1|34389|34369|34410.6|34388.6|34380.1|34360.1|456
1754467200000|2025-08-06 08:00:00|34389.7|34369.7|34403.7|34383.7|34424.2|34392.3|34388.7|34368.7|493
1754467500000|2025-08-06 08:05:00|34404.1|34384.1|34393|34373|34406|34386|34390.8|34370.8|441
1754467800000|2025-08-06 08:10:00|34392.5|34372.5|34400.3|34380.3|34408.3|34388.3|34389.8|34369.8|481
1754468100000|2025-08-06 08:15:00|34399.9|34379.9|34415.7|34395.7|34426.3|34400.6|34391.9|34371.9|622
1754468400000|2025-08-06 08:20:00|34415.4|34395.4|34415.3|34395.3|34421.1|34401.1|34411.7|34391.7|408
1754468700000|2025-08-06 08:25:00|34413.9|34393.9|34430.4|34410.4|34434.8|34414.8|34413.4|34393.4|330
1754469000000|2025-08-06 08:30:00|34430.7|34410.7|34440.2|34420.2|34441.2|34421.2|34429.5|34409.5|371
1754469300000|2025-08-06 08:35:00|34440.4|34420.4|34412.9|34392.9|34440.4|34420.4|34412.1|34388.7|330
1754469600000|2025-08-06 08:40:00|34412.7|34392.7|34395.3|34375.3|34412.8|34392.8|34395|34375|320
1754469900000|2025-08-06 08:45:00|34395.5|34375.5|34418.7|34398.7|34418.7|34398.7|34395.4|34375.4|283
1754470200000|2025-08-06 08:50:00|34418.5|34398.5|34418.4|34398.4|34426.9|34406.9|34413.9|34393.9|285
1754470500000|2025-08-06 08:55:00|34418.1|34398.1|34441.9|34391.9|34451|34416|34414|34391.9|310
1754470800000|2025-08-06 09:00:00|34442.3|34392.3|34425.1|34405.1|34453.1|34413.9|34412.5|34392.3|359
1754471100000|2025-08-06 09:05:00|34424.8|34404.8|34423.6|34403.6|34430.6|34410.6|34420.6|34400.6|267
1754471400000|2025-08-06 09:10:00|34423.2|34403.2|34408|34388|34423.2|34403.2|34406.8|34386.8|268
1754471700000|2025-08-06 09:15:00|34407.9|34387.9|34405.5|34385.5|34411.8|34391.8|34404.4|34384.4|264
1754472000000|2025-08-06 09:20:00|34405.1|34385.1|34406.8|34386.8|34407.2|34387.2|34401.8|34381.8|270
1754472300000|2025-08-06 09:25:00|34407|34387|34404.8|34384.8|34418|34387.6|34398.3|34367.6|402
1754472600000|2025-08-06 09:30:00|34405.2|34385.2|34400|34380|34407.3|34387.3|34399.6|34379.6|316
1754472900000|2025-08-06 09:35:00|34400.4|34380.4|34396.7|34376.7|34408.2|34388.2|34396.5|34376.5|353
1754473200000|2025-08-06 09:40:00|34396.4|34376.4|34400.3|34380.3|34402.8|34382.8|34394.6|34374.6|254
1754473500000|2025-08-06 09:45:00|34399.9|34379.9|34395.6|34375.6|34403.2|34383.2|34394.8|34374.8|265
1754473800000|2025-08-06 09:50:00|34396|34376|34390.5|34370.5|34398.4|34378.4|34386.4|34366.4|283
1754474100000|2025-08-06 09:55:00|34390.3|34370.3|34395.4|34375.4|34397.1|34377.1|34386.7|34366.7|362
1754474400000|2025-08-06 10:00:00|34395.8|34375.8|34388.2|34368.2|34398.4|34378.4|34387.3|34367.3|342
1754474700000|2025-08-06 10:05:00|34388.5|34368.5|34369.2|34349.2|34393.8|34373.8|34356.8|34336.8|485
1754475000000|2025-08-06 10:10:00|34369|34349|34337.3|34317.3|34371.4|34351.4|34336.1|34316.1|429
1754475300000|2025-08-06 10:15:00|34337.4|34317.4|34318.9|34298.9|34338.3|34318.3|34318|34298|569
1754475600000|2025-08-06 10:20:00|34319|34299|34330.4|34310.4|34333.7|34313.7|34302.1|34282.1|561
1754475900000|2025-08-06 10:25:00|34330.8|34310.8|34345.8|34325.8|34347|34327|34327.2|34307.2|506
1754476200000|2025-08-06 10:30:00|34346|34326|34351.4|34331.4|34357.6|34337.6|34344.9|34324.9|434
1754476500000|2025-08-06 10:35:00|34351.8|34331.8|34337.4|34317.4|34355.8|34335.8|34336.9|34316.9|411
1754476800000|2025-08-06 10:40:00|34337.6|34317.6|34332.2|34312.2|34344.1|34324.1|34332.2|34312.2|460
1754477100000|2025-08-06 10:45:00|34331.4|34311.4|34329.4|34309.4|34339.7|34319.7|34325.8|34305.8|641
1754477400000|2025-08-06 10:50:00|34329.5|34309.5|34317.2|34297.2|34330.8|34310.8|34310.6|34290.6|571
1754477700000|2025-08-06 10:55:00|34318.4|34298.4|34318|34298|34321.7|34301.7|34309.9|34289.9|317
1754478000000|2025-08-06 11:00:00|34319.1|34299.1|34341.7|34321.7|34349.1|34329.1|34318.6|34298.6|564
1754478300000|2025-08-06 11:05:00|34342|34322|34330.4|34310.4|34343.8|34323.8|34327.1|34307.1|398
1754478600000|2025-08-06 11:10:00|34330|34310|34314.7|34294.7|34330|34310|34313.1|34293.1|281
1754478900000|2025-08-06 11:15:00|34314.6|34294.6|34313.3|34293.3|34319|34299|34311.6|34291.6|355
1754479200000|2025-08-06 11:20:00|34313.2|34293.2|34295.1|34275.1|34314.4|34294.4|34294.3|34274.3|333
1754479500000|2025-08-06 11:25:00|34295.8|34275.8|34300.6|34280.6|34306.7|34286.7|34295.8|34275.8|530
1754479800000|2025-08-06 11:30:00|34300.7|34280.7|34311.3|34291.3|34321.9|34301.9|34290.9|34270.9|527
1754480100000|2025-08-06 11:35:00|34311.7|34291.7|34314.6|34294.6|34315.4|34295.4|34308.1|34288.1|480
1754480400000|2025-08-06 11:40:00|34314.2|34294.2|34306.7|34286.7|34317.8|34297.8|34305.2|34285.2|469
1754480700000|2025-08-06 11:45:00|34306.4|34286.4|34318.4|34298.4|34319.2|34299.2|34303.3|34283.3|295
1754481000000|2025-08-06 11:50:00|34318.5|34298.5|34321.9|34301.9|34329.8|34309.8|34318.4|34298.4|414
1754481300000|2025-08-06 11:55:00|34323.5|34303.5|34329.5|34309.5|34335.1|34315.1|34323.4|34303.4|535
1754481600000|2025-08-06 12:00:00|34330.4|34310.4|34343.7|34323.7|34344.8|34324.8|34325.6|34305.6|646
1754481900000|2025-08-06 12:05:00|34343.4|34323.4|34330.9|34310.9|34343.8|34323.8|34328.7|34308.7|603
1754482200000|2025-08-06 12:10:00|34330.7|34310.7|34332.8|34312.8|34336.5|34316.5|34325.9|34305.9|547
1754482500000|2025-08-06 12:15:00|34332.7|34312.7|34330.6|34310.6|34342.7|34322.7|34329.8|34309.8|560
1754482800000|2025-08-06 12:20:00|34329.7|34309.7|34301.5|34281.5|34329.7|34309.7|34297.1|34251.3|627
1754483100000|2025-08-06 12:25:00|34301.9|34281.9|34309.9|34289.9|34310.5|34290.5|34300.7|34280.7|514
1754483400000|2025-08-06 12:30:00|34310.3|34290.3|34302.7|34282.7|34315|34295|34301.4|34281.4|613
1754483700000|2025-08-06 12:35:00|34302.8|34282.8|34311.6|34291.6|34320.2|34300.2|34300.7|34280.7|534
1754484000000|2025-08-06 12:40:00|34311.9|34291.9|34300|34280|34313.7|34293.7|34298.7|34278.7|597
1754484300000|2025-08-06 12:45:00|34299.5|34279.5|34271.3|34251.3|34299.6|34279.6|34270.9|34250.9|676
1754484600000|2025-08-06 12:50:00|34271.5|34251.5|34262.3|34242.3|34283.6|34263.6|34262|34242|673
1754484900000|2025-08-06 12:55:00|34262.6|34242.6|34257.8|34237.8|34263.4|34243.4|34239.5|34219.5|658
1754485200000|2025-08-06 13:00:00|34257.9|34237.9|34252.4|34232.4|34265.9|34238.9|34241.8|34214.2|605
1754485500000|2025-08-06 13:05:00|34252.3|34232.3|34243.7|34223.7|34258.6|34238.6|34242.4|34222.4|463
1754485800000|2025-08-06 13:10:00|34243.8|34223.8|34225.1|34205.1|34255.7|34226.7|34224.5|34204.5|673
1754486100000|2025-08-06 13:15:00|34225.3|34205.3|34221.2|34201.2|34240|34220|34221|34201|533
1754486400000|2025-08-06 13:20:00|34221.3|34201.3|34232.3|34212.3|34235.7|34215.7|34219.4|34199.4|558
1754486700000|2025-08-06 13:25:00|34233|34213|34250.5|34230.5|34251|34231|34228.7|34208.7|480
1754487000000|2025-08-06 13:30:00|34247|34227|34257.8|34237.8|34258.5|34238.5|34236.1|34216.1|634
1754487300000|2025-08-06 13:35:00|34258.4|34238.4|34256.6|34236.6|34261|34241|34250|34230|532
1754487600000|2025-08-06 13:40:00|34256.2|34236.2|34247.4|34227.4|34266.9|34246.9|34246.8|34226.8|731
1754487900000|2025-08-06 13:45:00|34247.5|34227.5|34224.7|34204.7|34254.1|34234.1|34216.3|34192.7|750
1754488200000|2025-08-06 13:50:00|34225.1|34205.1|34221.5|34201.5|34229.3|34209.3|34210.9|34190.9|802
1754488500000|2025-08-06 13:55:00|34221.8|34201.8|34212.3|34192.3|34239.8|34219.8|34211.8|34191.8|826
1754488800000|2025-08-06 14:00:00|34214.1|34194.1|34244.6|34224.6|34256.6|34236.6|34214.1|34194.1|738
1754489100000|2025-08-06 14:05:00|34244.2|34224.2|34254.1|34234.1|34256|34236|34234.9|34214.9|654
1754489400000|2025-08-06 14:10:00|34253.6|34233.6|34240.6|34220.6|34254.2|34234.2|34235.6|34215.6|593
1754489700000|2025-08-06 14:15:00|34240.5|34220.5|34239.8|34219.8|34248|34228|34235|34215|679
1754490000000|2025-08-06 14:20:00|34240.4|34220.4|34230.1|34210.1|34243.8|34223.8|34230|34210|534
1754490300000|2025-08-06 14:25:00|34230.9|34210.9|34228.5|34208.5|34232.3|34212.3|34223.5|34203.5|412
1754490600000|2025-08-06 14:30:00|34227.9|34207.9|34245|34225|34250.5|34230.5|34224.7|34204.7|525
1754490900000|2025-08-06 14:35:00|34243.8|34223.8|34219.9|34199.9|34255.3|34235.3|34214.5|34194.5|624
1754491200000|2025-08-06 14:40:00|34219.4|34199.4|34242.8|34222.8|34247.8|34227.8|34218.9|34198.9|466
1754491500000|2025-08-06 14:45:00|34242.5|34222.5|34246.1|34226.1|34249.3|34229.3|34230.7|34210.7|523
1754491800000|2025-08-06 14:50:00|34246.6|34226.6|34250.8|34230.8|34259.2|34239.2|34239.7|34219.7|487
1754492100000|2025-08-06 14:55:00|34250.7|34230.7|34252.9|34232.9|34268.9|34248.9|34250.7|34230.7|639
1754492400000|2025-08-06 15:00:00|34252.5|34232.5|34233.5|34213.5|34264.4|34244.4|34232.5|34212.5|514
1754492700000|2025-08-06 15:05:00|34233.4|34213.4|34227.8|34207.8|34246.3|34226.3|34223.7|34203.7|459
1754493000000|2025-08-06 15:10:00|34228.2|34208.2|34236.9|34216.9|34240.5|34220.5|34224.4|34204.4|434
1754493300000|2025-08-06 15:15:00|34236.5|34216.5|34214.7|34194.7|34236.9|34216.9|34213.1|34193.1|674
1754493600000|2025-08-06 15:20:00|34215|34195|34232.3|34212.3|34235.6|34215.6|34211.3|34191.3|591
1754493900000|2025-08-06 15:25:00|34231.9|34211.9|34227|34207|34235.4|34215.4|34219.4|34199.4|697
1754494200000|2025-08-06 15:30:00|34226.5|34206.5|34229.2|34209.2|34233.7|34213.7|34223.9|34203.9|542
1754494500000|2025-08-06 15:35:00|34228.5|34208.5|34241.4|34221.4|34255.2|34235.2|34226.5|34206.5|639
1754494800000|2025-08-06 15:40:00|34241.1|34221.1|34251.4|34201.4|34287.1|34257.2|34238.3|34199.6|695
1754495100000|2025-08-06 15:45:00|34251.2|34201.2|34237|34187|34255.2|34217.9|34220.7|34186.7|448
1754495400000|2025-08-06 15:50:00|34236.6|34186.6|34231.6|34181.6|34236.6|34200.6|34209|34173.8|417
1754495700000|2025-08-06 15:55:00|34230.7|34180.7|34193.4|34173.4|34230.7|34184.1|34192.7|34165.8|469
1754496000000|2025-08-06 16:00:00|34194.3|34174.3|34217.5|34167.5|34222|34187.2|34185.6|34165|565
1754496300000|2025-08-06 16:05:00|34217.4|34167.4|34208|34158|34225|34180.4|34194.6|34158|350
1754496600000|2025-08-06 16:10:00|34207|34157|34204.2|34184.2|34208.4|34185.5|34190.4|34155.7|361
1754496900000|2025-08-06 16:15:00|34203.8|34183.8|34201.9|34181.9|34228|34191.4|34198|34171.8|275
1754497200000|2025-08-06 16:20:00|34201.5|34181.5|34219.2|34199.2|34222.6|34202.6|34200.8|34180.8|347
1754497500000|2025-08-06 16:25:00|34219.3|34199.3|34212.3|34192.3|34226.3|34206.3|34210.6|34190.6|378
1754497800000|2025-08-06 16:30:00|34213.2|34193.2|34224.6|34174.6|34236.7|34201.7|34209.7|34173.4|373
1754498100000|2025-08-06 16:35:00|34224.8|34174.8|34229.5|34179.5|34229.6|34195.2|34202.1|34173.8|338
1754498400000|2025-08-06 16:40:00|34229.4|34179.4|34213.6|34193.6|34231.5|34199.8|34212.5|34174.2|322
1754498700000|2025-08-06 16:45:00|34214|34194|34240.9|34190.9|34245.4|34213.6|34213.3|34185.2|483
1754499000000|2025-08-06 16:50:00|34240.1|34190.1|34245.5|34195.5|34249.2|34199.2|34235.6|34185.6|339
1754499300000|2025-08-06 16:55:00|34245.4|34195.4|34237.4|34187.4|34247.4|34197.4|34236|34186|381
1754499600000|2025-08-06 17:00:00|34237.2|34187.2|34216.5|34166.5|34240.8|34190.8|34212.1|34162.1|407
1754499900000|2025-08-06 17:05:00|34215.5|34165.5|34203|34153|34218.4|34168.4|34200.8|34150.8|370
1754500200000|2025-08-06 17:10:00|34202.9|34152.9|34205.6|34155.6|34213.1|34163.1|34199.8|34149.8|336
1754500500000|2025-08-06 17:15:00|34205.5|34155.5|34198.2|34148.2|34212.5|34162.5|34195.2|34145.2|319
1754500800000|2025-08-06 17:20:00|34198.3|34148.3|34197|34147|34201.4|34151.4|34190.9|34140.9|303
1754501100000|2025-08-06 17:25:00|34196.4|34146.4|34191.9|34141.9|34202.7|34152.7|34189.1|34139.1|302
1754501400000|2025-08-06 17:30:00|34192|34142|34168.4|34148.4|34192.3|34154.9|34164.6|34135.6|377
1754501700000|2025-08-06 17:35:00|34167.5|34147.5|34164.1|34144.1|34170.1|34150.1|34160.4|34140.4|363
1754502000000|2025-08-06 17:40:00|34164.2|34144.2|34161.1|34141.1|34168.1|34148.1|34160.7|34140.7|349
1754502300000|2025-08-06 17:45:00|34161.2|34141.2|34164.9|34144.9|34182|34149.2|34159.9|34131|391
1754502600000|2025-08-06 17:50:00|34164.1|34144.1|34169.4|34149.4|34170.4|34150.4|34162.7|34142.7|305
1754502900000|2025-08-06 17:55:00|34169.7|34149.7|34176.3|34156.3|34179.3|34159.3|34166|34146|532
1754503200000|2025-08-06 18:00:00|34175.9|34155.9|34167.5|34147.5|34179.1|34159.1|34163.4|34143.4|614
1754503500000|2025-08-06 18:05:00|34167.7|34147.7|34156.5|34136.5|34172.1|34152.1|34156|34136|554
1754503800000|2025-08-06 18:10:00|34157|34137|34154.4|34134.4|34159.7|34139.7|34152.6|34132.6|270
1754504100000|2025-08-06 18:15:00|34154.5|34134.5|34160|34140|34162.2|34142.2|34146.2|34126.2|524
1754504400000|2025-08-06 18:20:00|34160.2|34140.2|34160.9|34140.9|34168.5|34148.5|34159.6|34139.6|332
1754504700000|2025-08-06 18:25:00|34161|34141|34161.4|34141.4|34164|34144|34159.5|34139.5|347
1754505000000|2025-08-06 18:30:00|34161.9|34141.9|34148.3|34128.3|34173.9|34146.4|34145.6|34122.4|418
1754505300000|2025-08-06 18:35:00|34148.4|34128.4|34142.9|34122.9|34149.9|34129.9|34139.5|34119.5|431
1754505600000|2025-08-06 18:40:00|34143.4|34123.4|34134.2|34114.2|34152.1|34123.8|34132.5|34094.5|510
1754505900000|2025-08-06 18:45:00|34133.5|34113.5|34142.3|34122.3|34142.8|34122.8|34131.6|34111.6|356
1754506200000|2025-08-06 18:50:00|34142.4|34122.4|34147.8|34127.8|34165.1|34132|34140.9|34110.8|319
1754506500000|2025-08-06 18:55:00|34147.1|34127.1|34152.9|34132.9|34155.8|34135.8|34144.6|34124.6|511
1754506800000|2025-08-06 19:00:00|34153.4|34133.4|34151.6|34131.6|34155.8|34135.8|34149|34129|309
1754507100000|2025-08-06 19:05:00|34151|34131|34146.6|34126.6|34151.5|34131.5|34144.4|34124.4|230
1754507400000|2025-08-06 19:10:00|34147.1|34127.1|34159.1|34109.1|34159.8|34128.7|34141.3|34105.5|268
1754507700000|2025-08-06 19:15:00|34158.9|34108.9|34161.3|34111.3|34162|34112|34153.9|34103.9|143
1754508000000|2025-08-06 19:20:00|34161.2|34111.2|34158.1|34108.1|34164.3|34114.3|34156.8|34106.8|199
1754508300000|2025-08-06 19:25:00|34158|34108|34141.6|34121.6|34163.8|34123|34141.6|34107.2|193
1754508600000|2025-08-06 19:30:00|34141.9|34121.9|34151.8|34101.8|34156.4|34122.6|34135.2|34099.1|187
1754508900000|2025-08-06 19:35:00|34151.9|34101.9|34138.1|34118.1|34153.3|34118.8|34135.5|34101.5|148
1754509200000|2025-08-06 19:40:00|34137.9|34117.9|34152.4|34102.4|34154.1|34121.7|34137.9|34102.2|107
1754509500000|2025-08-06 19:45:00|34152.3|34102.3|34164.4|34114.4|34164.5|34114.5|34152.1|34102.1|165
1754509800000|2025-08-06 19:50:00|34162.8|34112.8|34149.5|34129.5|34163.8|34129.9|34143.4|34109|223
1754510100000|2025-08-06 19:55:00|34149|34129|34149.9|34129.9|34164.8|34142|34148|34114.5|286
1754510400000|2025-08-06 20:00:00|34152.3|34132.3|34167.6|34117.6|34167.6|34132.8|34144.7|34109.8|170
1754510700000|2025-08-06 20:05:00|34167.5|34117.5|34173.8|34123.8|34174.3|34124.3|34165.6|34115.6|142
1754511000000|2025-08-06 20:10:00|34173.9|34123.9|34175.4|34125.4|34178.2|34128.2|34173.7|34123.7|150
1754511300000|2025-08-06 20:15:00|34175.8|34125.8|34172.8|34122.8|34178.4|34128.4|34171.5|34121.5|111
1754511600000|2025-08-06 20:20:00|34172.7|34122.7|34168.8|34118.8|34172.8|34133.6|34153.1|34118.6|124
1754511900000|2025-08-06 20:25:00|34168.9|34118.9|34169.3|34119.3|34174.4|34124.4|34168|34118|134
1754512200000|2025-08-06 20:30:00|34169.5|34119.5|34162.1|34112.1|34170.4|34120.4|34161.1|34111.1|147
1754512500000|2025-08-06 20:35:00|34161.6|34111.6|34164.1|34114.1|34184.9|34134.9|34159.5|34109.5|274
1754512800000|2025-08-06 20:40:00|34164.3|34114.3|34170.8|34119.2|34171.8|34121.8|34162.4|34112.4|249
1754513100000|2025-08-06 20:45:00|34174.9|34124.9|34186.2|34120.8|34205.2|34130.4|34174.9|34108.5|462
1754513400000|2025-08-06 20:50:00|34184.2|34122.3|34190.5|34117.4|34210.1|34124.1|34178|34086.3|425
1754513700000|2025-08-06 20:55:00|34192.9|34119|34206.9|34086.9|34210.8|34121.5|34188.5|34084.4|283
1754514000000|2025-08-06 21:00:00|34211.8|34091.8|34210.5|34090.5|34218.2|34098.2|34210.5|34090.5|5
1754514300000|2025-08-06 21:05:00|34210.1|34090.1|34210.3|34090.3|34210.5|34090.5|34209.1|34089.1|35
1754514600000|2025-08-06 21:10:00|34210.2|34090.2|34210.3|34090.3|34210.8|34090.8|34210.1|34090.1|59
1754514900000|2025-08-06 21:15:00|34210.1|34090.1|34209.8|34089.8|34211.8|34091.8|34209.3|34089.3|66
1754515200000|2025-08-06 21:20:00|34209.6|34089.6|34213.7|34093.7|34214.6|34094.6|34207.7|34087.7|123
1754515500000|2025-08-06 21:25:00|34213.8|34093.8|34212.9|34092.9|34213.9|34093.9|34212.2|34092.2|75
1754515800000|2025-08-06 21:30:00|34213.1|34093.1|34218.7|34098.7|34218.8|34098.8|34212.7|34092.7|56
1754516100000|2025-08-06 21:35:00|34218.8|34098.8|34219.4|34099.4|34219.5|34099.5|34218.5|34098.5|49
1754516400000|2025-08-06 21:40:00|34219.5|34099.5|34218|34098|34219.5|34099.5|34218|34098|41
1754516700000|2025-08-06 21:45:00|34218.6|34098.6|34215.6|34095.6|34218.6|34098.6|34214.3|34094.3|54
1754517000000|2025-08-06 21:50:00|34215.8|34095.8|34212.2|34092.2|34215.9|34095.9|34212|34092|110
1754517300000|2025-08-06 21:55:00|34210.7|34090.7|34209.7|34089.7|34210.7|34090.7|34202.7|34082.7|120
1754517600000|2025-08-06 22:00:00|34209.8|34089.8|34194.1|34074.1|34209.8|34089.8|34190.1|34070.1|235
1754517900000|2025-08-06 22:05:00|34194.4|34074.4|34189.8|34069.8|34196.7|34090.6|34174.1|34068.6|143
1754518200000|2025-08-06 22:10:00|34191.2|34071.2|34189.1|34069.1|34192.6|34072.6|34187.5|34067.5|113
1754518500000|2025-08-06 22:15:00|34189.2|34069.2|34189.4|34069.4|34193.5|34073.5|34186.4|34066.4|163
1754518800000|2025-08-06 22:20:00|34189.8|34069.8|34188.2|34068.2|34195.9|34075.9|34184.3|34064.3|174
1754519100000|2025-08-06 22:25:00|34188|34068|34197.3|34077.3|34197.3|34077.3|34187.5|34067.5|183
1754519400000|2025-08-06 22:30:00|34196.4|34076.4|34195.6|34075.6|34196.4|34076.4|34193.2|34073.2|149
1754519700000|2025-08-06 22:35:00|34195.4|34075.4|34197|34077|34198.1|34078.1|34194.8|34074.8|138
1754520000000|2025-08-06 22:40:00|34197.1|34077.1|34195.3|34075.3|34200|34080|34195.2|34075.2|122
1754520300000|2025-08-06 22:45:00|34195.6|34075.6|34196.7|34076.7|34199.7|34079.7|34190.6|34070.6|139
1754520600000|2025-08-06 22:50:00|34196.6|34076.6|34197.7|34077.7|34198.7|34078.7|34195.5|34075.5|131
1754520900000|2025-08-06 22:55:00|34197.6|34077.6|34191.7|34071.7|34197.9|34077.9|34186.5|34066.5|127
1754521200000|2025-08-06 23:00:00|34191.6|34071.6|34200.1|34080.1|34201.1|34095.8|34178.2|34071.6|190
1754521500000|2025-08-06 23:05:00|34197.7|34077.7|34178.1|34090.9|34197.9|34093.6|34178.1|34075.5|92
1754521800000|2025-08-06 23:10:00|34178|34091|34184.3|34099.3|34203.8|34104.3|34171.2|34076.5|116
1754522100000|2025-08-06 23:15:00|34184.6|34099.1|34199.6|34079.6|34200.3|34100.4|34178.2|34079.2|162
1754522400000|2025-08-06 23:20:00|34199.7|34079.7|34194.1|34074.1|34200.1|34104.8|34167.4|34073.6|98
1754522700000|2025-08-06 23:25:00|34194.2|34074.2|34182.3|34093.5|34198.9|34101.4|34169.7|34074|77
1754523000000|2025-08-06 23:30:00|34185.8|34093.4|34183.4|34096.3|34201.1|34097.6|34182.8|34077.7|117
1754523300000|2025-08-06 23:35:00|34183.5|34096|34177.8|34088.4|34198.6|34096|34177.8|34073|150
1754523600000|2025-08-06 23:40:00|34177.4|34088.5|34179.2|34091.6|34196.8|34101.4|34169.7|34070.8|116
1754523900000|2025-08-06 23:45:00|34179.3|34091.8|34194.1|34074.1|34197.7|34092.7|34176.5|34071.9|162
1754524200000|2025-08-06 23:50:00|34194|34074|34194.7|34074.7|34196.6|34093.2|34175.9|34072.5|151
1754524500000|2025-08-06 23:55:00|34194.4|34074.4|34163.8|34080|34196.2|34096.2|34163.2|34063.8|293
1754524800000|2025-08-07 00:00:00|34139.2|34033|34148|34028|34158.3|34038.3|34101.1|33981.1|206
1754525100000|2025-08-07 00:05:00|34147.9|34027.9|34179|34129|34206.8|34131.6|34147.8|34027.8|297
1754525400000|2025-08-07 00:10:00|34179.2|34129.2|34173.1|34123.1|34196.7|34130.5|34169.1|34109.8|166
1754525700000|2025-08-07 00:15:00|34173|34123|34175.3|34125.3|34179.4|34129.4|34171.3|34121.3|219
1754526000000|2025-08-07 00:20:00|34175.4|34125.4|34206.8|34113.2|34207.5|34135.2|34170.4|34109.1|170
1754526300000|2025-08-07 00:25:00|34182.5|34132.5|34178|34128|34206.4|34132.5|34175.2|34104.1|192
1754526600000|2025-08-07 00:30:00|34178.1|34128.1|34189.3|34139.3|34210.2|34139.3|34177.8|34117.4|203
1754526900000|2025-08-07 00:35:00|34187.8|34137.8|34203.9|34121.2|34209.7|34138.1|34185.3|34118.4|179
1754527200000|2025-08-07 00:40:00|34197.2|34119.8|34185.5|34135.5|34220|34136|34181.9|34100|223
1754527500000|2025-08-07 00:45:00|34185.4|34135.4|34198.6|34117.7|34203.5|34136.1|34182.1|34117.4|177
1754527800000|2025-08-07 00:50:00|34198.5|34117.8|34184.4|34134.4|34200.8|34138.6|34179.6|34117.5|213
1754528100000|2025-08-07 00:55:00|34184.3|34134.3|34185.6|34135.6|34207.5|34138.1|34181.9|34118.3|203
1754528400000|2025-08-07 01:00:00|34184.2|34134.2|34187.9|34137.9|34204.6|34145|34181.5|34120.4|249
1754528700000|2025-08-07 01:05:00|34188|34138|34176.6|34126.6|34197.9|34138|34176.6|34123.2|165
1754529000000|2025-08-07 01:10:00|34176.5|34126.5|34183.6|34130.8|34186.7|34136.7|34174.7|34124.7|207
1754529300000|2025-08-07 01:15:00|34182.9|34130.9|34180.8|34130.8|34183.1|34132.3|34167.1|34117.1|261
1754529600000|2025-08-07 01:20:00|34180.6|34130.6|34184.1|34134.1|34186.2|34136.2|34179.1|34129.1|205
1754529900000|2025-08-07 01:25:00|34184.2|34134.2|34190.6|34140.6|34190.7|34140.7|34182.7|34132.7|229
1754530200000|2025-08-07 01:30:00|34189|34139|34182.2|34132.2|34189.2|34139|34176.3|34122.9|181
1754530500000|2025-08-07 01:35:00|34183.6|34133.6|34199|34128.2|34200.6|34139.7|34181.9|34125.8|180
1754530800000|2025-08-07 01:40:00|34183.7|34127.8|34169.7|34119.7|34185.2|34135.2|34168.3|34118.3|261
1754531100000|2025-08-07 01:45:00|34169.8|34119.8|34159.7|34109.7|34171.3|34121.3|34159.4|34109.4|198
1754531400000|2025-08-07 01:50:00|34159.6|34109.6|34167.2|34117.2|34169.6|34117.4|34154.6|34099.9|207
1754531700000|2025-08-07 01:55:00|34167|34117|34169.1|34119.1|34178.7|34122.1|34163.6|34113.6|205
1754532000000|2025-08-07 02:00:00|34169|34119|34171.5|34121.5|34177.7|34123.7|34165.3|34110.2|180
1754532300000|2025-08-07 02:05:00|34171.9|34121.9|34156.7|34105.8|34186.4|34123.3|34156.4|34104.8|256
1754532600000|2025-08-07 02:10:00|34156.5|34105.9|34160.6|34096.3|34163.5|34105.9|34147.4|34092.5|201
1754532900000|2025-08-07 02:15:00|34152.6|34096.1|34160.1|34110.1|34168.3|34110.1|34151.2|34093.7|170
1754533200000|2025-08-07 02:20:00|34160|34110|34164.7|34114.7|34180.2|34117.6|34157.3|34102.8|161
1754533500000|2025-08-07 02:25:00|34162.8|34112.8|34169.1|34119.1|34185.3|34121.5|34161.3|34110.7|119
1754533800000|2025-08-07 02:30:00|34170.7|34120.7|34171.1|34121.1|34186.1|34123.4|34166.1|34107|130
1754534100000|2025-08-07 02:35:00|34171|34121|34168.1|34118.1|34185.7|34121|34162.8|34100.2|129
1754534400000|2025-08-07 02:40:00|34167.9|34117.9|34171.7|34121.7|34186.7|34121.7|34166.1|34104.2|144
1754534700000|2025-08-07 02:45:00|34171.6|34121.6|34167.9|34117.9|34189.1|34123.6|34167.4|34108.3|125
1754535000000|2025-08-07 02:50:00|34167.8|34117.8|34190.6|34103.4|34194|34122.5|34167.6|34100.6|130
1754535300000|2025-08-07 02:55:00|34189.5|34102.9|34168.6|34118.6|34190.1|34123.4|34165.5|34101.6|178
1754535600000|2025-08-07 03:00:00|34170.2|34120.2|34170.3|34120.3|34188|34123.4|34165.8|34107.5|180
1754535900000|2025-08-07 03:05:00|34170.2|34120.2|34168.3|34118.3|34189.4|34124.1|34167.6|34105.7|110
1754536200000|2025-08-07 03:10:00|34185.3|34109.1|34170.8|34120.8|34185.7|34122.1|34165.9|34107.1|129
1754536500000|2025-08-07 03:15:00|34169.2|34119.2|34179.8|34129.8|34181.5|34131.5|34168.7|34118.7|173
1754536800000|2025-08-07 03:20:00|34179.7|34129.7|34175.7|34125.7|34199.4|34131.9|34175.5|34117.1|192
1754537100000|2025-08-07 03:25:00|34175.5|34125.5|34170.7|34120.7|34191.1|34127.7|34168.9|34115.3|157
1754537400000|2025-08-07 03:30:00|34170.6|34120.6|34168.9|34118.9|34172.9|34122.9|34166.4|34116.4|143
1754537700000|2025-08-07 03:35:00|34168.8|34118.8|34167.9|34117.9|34180.4|34118.8|34164.3|34106.3|137
1754538000000|2025-08-07 03:40:00|34167.8|34117.8|34163.4|34113.4|34182.5|34119.8|34162.2|34103.4|145
1754538300000|2025-08-07 03:45:00|34165|34115|34155.9|34105.9|34178.9|34115.5|34154.2|34094.4|164
1754538600000|2025-08-07 03:50:00|34156|34106|34151.2|34101.2|34165.9|34107.7|34151.1|34094.7|156
1754538900000|2025-08-07 03:55:00|34151.3|34101.3|34149.9|34099.9|34166.4|34101.8|34146.5|34088.1|164
1754539200000|2025-08-07 04:00:00|34149.8|34099.8|34143.8|34093.8|34162.1|34104.2|34141.3|34086.1|209
1754539500000|2025-08-07 04:05:00|34143.9|34093.9|34136.7|34086.7|34157.1|34094.1|34136.4|34076.7|184
1754539800000|2025-08-07 04:10:00|34136.8|34086.8|34139.3|34089.3|34152.2|34089.3|34129.3|34072.3|219
1754540100000|2025-08-07 04:15:00|34139.2|34089.2|34140|34090|34147.7|34091.4|34135.9|34079.6|144
1754540400000|2025-08-07 04:20:00|34141.2|34091.2|34130.4|34080.4|34142.3|34092.3|34127|34069|181
1754540700000|2025-08-07 04:25:00|34130.3|34080.3|34131.4|34081.4|34142.1|34085.1|34124.9|34072.9|198
1754541000000|2025-08-07 04:30:00|34131.3|34081.3|34124.6|34074.6|34142.4|34084.9|34119.7|34066.8|198
1754541300000|2025-08-07 04:35:00|34124.5|34074.5|34125.5|34075.5|34134.8|34077.4|34122.5|34064.3|220
1754541600000|2025-08-07 04:40:00|34125.6|34075.6|34131.1|34081.1|34141.7|34083.6|34125.4|34063.6|143
1754541900000|2025-08-07 04:45:00|34131|34081|34136.6|34086.6|34143.9|34086.6|34131|34070.9|214
1754542200000|2025-08-07 04:50:00|34136.5|34086.5|34141.7|34071.2|34143.8|34086.8|34128.8|34071.1|156
1754542500000|2025-08-07 04:55:00|34131.3|34070.9|34133.9|34083.9|34148|34086|34130.9|34069.7|202
1754542800000|2025-08-07 05:00:00|34133.8|34083.8|34124.1|34074.1|34133.9|34083.9|34122.1|34072.1|247
1754543100000|2025-08-07 05:05:00|34136|34065.5|34126.4|34076.4|34138|34078|34121.3|34062.1|208
1754543400000|2025-08-07 05:10:00|34126.3|34076.3|34137.6|34087.6|34137.6|34087.6|34125|34075|187
1754543700000|2025-08-07 05:15:00|34137.5|34087.5|34136.6|34086.6|34152.9|34088.9|34133.4|34074.3|219
1754544000000|2025-08-07 05:20:00|34136.7|34086.7|34134.6|34084.6|34153.1|34091.5|34132.3|34072.3|182
1754544300000|2025-08-07 05:25:00|34134.8|34084.8|34132.4|34082.4|34151.5|34088.1|34130.7|34077.3|139
1754544600000|2025-08-07 05:30:00|34132.5|34082.5|34128.6|34078.6|34148.3|34086.4|34128.6|34073.4|187
1754544900000|2025-08-07 05:35:00|34128.7|34078.7|34135.2|34085.2|34145|34087|34126.1|34067.6|180
1754545200000|2025-08-07 05:40:00|34135.1|34085.1|34137.4|34087.4|34153.1|34094.4|34135|34078.7|198
1754545500000|2025-08-07 05:45:00|34137.5|34087.5|34130.9|34068.5|34146.8|34088.7|34125.5|34066.6|181
1754545800000|2025-08-07 05:50:00|34131.1|34068.3|34140.1|34070.2|34140.1|34078.7|34118.6|34063.9|206
1754546100000|2025-08-07 05:55:00|34127.4|34077.4|34129.3|34074.4|34141.4|34081.9|34124.7|34071.2|210
1754546400000|2025-08-07 06:00:00|34133.9|34071.4|34114|34094|34134.5|34094.5|34105.7|34070.1|399
1754546700000|2025-08-07 06:05:00|34114.3|34094.3|34120.5|34100.5|34123.9|34103.9|34108.1|34088.1|457
1754547000000|2025-08-07 06:10:00|34120.9|34100.9|34149.3|34099.3|34150.5|34114.8|34117.5|34097.5|408
1754547300000|2025-08-07 06:15:00|34149.4|34099.4|34126.1|34106.1|34151.2|34114.2|34108.6|34088.6|508
1754547600000|2025-08-07 06:20:00|34126.5|34106.5|34111.8|34091.8|34126.5|34106.5|34110.8|34090.8|301
1754547900000|2025-08-07 06:25:00|34112|34092|34109.8|34089.8|34129.3|34094.1|34106.1|34067.6|321
1754548200000|2025-08-07 06:30:00|34110.6|34090.6|34118.1|34098.1|34118.3|34098.3|34101.6|34081.6|377
1754548500000|2025-08-07 06:35:00|34117.7|34097.7|34118|34098|34134|34105.3|34117|34081.5|211
1754548800000|2025-08-07 06:40:00|34117.6|34097.6|34144.9|34094.9|34146.7|34115.1|34113.8|34080|462
1754549100000|2025-08-07 06:45:00|34145.9|34095.9|34105.5|34085.5|34148.2|34104.4|34104.7|34084.7|449
1754549400000|2025-08-07 06:50:00|34105.6|34085.6|34102.6|34082.6|34111.1|34091.1|34099.3|34079.3|379
1754549700000|2025-08-07 06:55:00|34102.3|34082.3|34116.2|34096.2|34121.1|34101.1|34099.9|34079.9|449
1754550000000|2025-08-07 07:00:00|34115.2|34095.2|34123.6|34103.6|34124.4|34104.4|34107.4|34087.4|486
1754550300000|2025-08-07 07:05:00|34123.7|34103.7|34128.4|34108.4|34133.8|34113.8|34121.6|34101.6|312
1754550600000|2025-08-07 07:10:00|34128.3|34108.3|34121.8|34101.8|34128.4|34108.4|34114.9|34094.9|597
1754550900000|2025-08-07 07:15:00|34121.4|34101.4|34109|34089|34126.1|34106.1|34098.1|34078.1|400
1754551200000|2025-08-07 07:20:00|34108.5|34088.5|34096.4|34076.4|34112|34092|34093.6|34073.6|332
1754551500000|2025-08-07 07:25:00|34096.3|34076.3|34101.9|34081.9|34109.1|34089.1|34095.4|34075.4|288
1754551800000|2025-08-07 07:30:00|34101.8|34081.8|34107.3|34087.3|34108.3|34088.3|34094.4|34074.4|437
1754552100000|2025-08-07 07:35:00|34107.4|34087.4|34082.7|34062.7|34108.7|34088.7|34077.4|34057.4|346
1754552400000|2025-08-07 07:40:00|34083|34063|34089.3|34069.3|34097.5|34077.5|34082.8|34062.8|367
1754552700000|2025-08-07 07:45:00|34089.2|34069.2|34076.5|34056.5|34093|34073|34073|34053|419
1754553000000|2025-08-07 07:50:00|34076.6|34056.6|34052.6|34032.6|34076.7|34056.7|34051.3|34031.3|517
1754553300000|2025-08-07 07:55:00|34052.2|34032.2|34057|34037|34064|34044|34049.5|34029.5|493
1754553600000|2025-08-07 08:00:00|34057.3|34037.3|33989.2|33969.2|34061.6|34041.6|33985.1|33948.8|608
1754553900000|2025-08-07 08:05:00|33989.5|33969.5|34009.4|33989.4|34039|34019|33975.3|33939.4|569
1754554200000|2025-08-07 08:10:00|34009.6|33989.6|34027.4|34007.4|34032.5|34012.5|33998.3|33978.3|470
1754554500000|2025-08-07 08:15:00|34027.3|34007.3|34047.8|34027.8|34049|34029|34024.3|34004.3|445
1754554800000|2025-08-07 08:20:00|34048.2|34028.2|34042.4|34022.4|34051|34031|34029.8|34009.8|413
1754555100000|2025-08-07 08:25:00|34041.7|34021.7|34041.4|34021.4|34063.2|34031.7|34038.9|34010.2|364
1754555400000|2025-08-07 08:30:00|34041.3|34021.3|34019.2|33999.2|34047.3|34027.3|34019.2|33999.2|312
1754555700000|2025-08-07 08:35:00|34018.3|33998.3|33997|33977|34021.4|34001.4|33996.2|33976.2|425
1754556000000|2025-08-07 08:40:00|33997.2|33977.2|34005.3|33985.3|34017.4|33997.4|33997.1|33977.1|451
1754556300000|2025-08-07 08:45:00|34005.7|33985.7|33992|33972|34007.2|33987.2|33991.6|33971.6|459
1754556600000|2025-08-07 08:50:00|33991.6|33971.6|34008.9|33988.9|34013.6|33993.6|33983.7|33963.7|390
1754556900000|2025-08-07 08:55:00|34006.2|33986.2|34009.8|33989.8|34013.9|33993.9|34004.7|33984.7|362
1754557200000|2025-08-07 09:00:00|34009.4|33989.4|34018.3|33998.3|34020|34000|34004.9|33984.9|369
1754557500000|2025-08-07 09:05:00|34018.4|33998.4|34008.9|33988.9|34019.6|33999.6|34003.3|33983.3|334
1754557800000|2025-08-07 09:10:00|34008.8|33988.8|33996|33976|34013.6|33993.6|33992.6|33972.6|399
1754558100000|2025-08-07 09:15:00|33996.1|33976.1|33996.7|33976.7|34015.5|33995.5|33995.4|33975.4|285
1754558400000|2025-08-07 09:20:00|33996.6|33976.6|33999.7|33979.7|34004.6|33984.6|33992.1|33972.1|240
1754558700000|2025-08-07 09:25:00|33999.6|33979.6|34002.4|33982.4|34005.7|33985.7|33997.4|33977.4|390
1754559000000|2025-08-07 09:30:00|34002.2|33982.2|34007|33987|34008.4|33988.4|33994.3|33974.3|335
1754559300000|2025-08-07 09:35:00|34007.4|33987.4|34002.8|33982.8|34012.1|33992.1|33998|33978|298
1754559600000|2025-08-07 09:40:00|34003.6|33983.6|34001.4|33981.4|34006.8|33986.8|33995.8|33975.8|243
1754559900000|2025-08-07 09:45:00|34001.2|33981.2|33977|33957|34003.6|33983.6|33974.3|33954.3|275
1754560200000|2025-08-07 09:50:00|33977.3|33957.3|33990.5|33970.5|33993.6|33973.6|33970.1|33950.1|254
1754560500000|2025-08-07 09:55:00|33990.7|33970.7|34016.6|33996.6|34023.9|33998.4|33987.8|33967.8|480
1754560800000|2025-08-07 10:00:00|34017.1|33997.1|34023.2|34003.2|34026.6|34006.6|34011.6|33991.6|432
1754561100000|2025-08-07 10:05:00|34023.1|34003.1|34026.3|34006.3|34030.5|34010.5|34013.5|33993.5|331
1754561400000|2025-08-07 10:10:00|34026.5|34006.5|34031.4|34011.4|34044.3|34014.4|34019.2|33992.9|341
1754561700000|2025-08-07 10:15:00|34032.3|34012.3|34038.4|34018.4|34050.2|34030.2|34032.2|34012.2|402
1754562000000|2025-08-07 10:20:00|34037.5|34017.5|34042|34022|34050.5|34023.3|34033.4|33999|354
1754562300000|2025-08-07 10:25:00|34042.4|34022.4|34037.3|34017.3|34046|34026|34032.2|34012.2|386
1754562600000|2025-08-07 10:30:00|34037.4|34017.4|34027.9|34007.9|34037.7|34017.7|34024.5|34004.5|419
1754562900000|2025-08-07 10:35:00|34028.2|34008.2|34024.9|34004.9|34031.5|34011.5|34022.6|34002.6|278
1754563200000|2025-08-07 10:40:00|34024.7|34004.7|34012.5|33992.5|34027.1|34007.1|34010.9|33990.9|334
1754563500000|2025-08-07 10:45:00|34012.9|33992.9|34005.7|33985.7|34017.5|33997.5|34005.3|33985.3|446
1754563800000|2025-08-07 10:50:00|34005.5|33985.5|34019.5|33969.5|34029.2|33999|33999.3|33967|477
1754564100000|2025-08-07 10:55:00|34018.4|33968.4|34012|33962|34021.8|33971.8|34008.7|33958.7|264
1754564400000|2025-08-07 11:00:00|34012.8|33962.8|34029.4|33979.4|34040.9|34002.3|33985.3|33941.7|502
1754564700000|2025-08-07 11:05:00|34033|33983|34035.8|33985.8|34042.7|34005.4|34018.3|33972.1|465
1754565000000|2025-08-07 11:10:00|34034.7|33984.7|34032.6|34012.6|34060|34030.6|34021.7|33984.7|605
1754565300000|2025-08-07 11:15:00|34032.5|34012.5|34035.8|34015.8|34047.1|34018|34011.6|33982.6|422
1754565600000|2025-08-07 11:20:00|34035.9|34015.9|34038.2|34018.2|34058.6|34022.7|34030.7|33999.1|429
1754565900000|2025-08-07 11:25:00|34038.5|34018.5|34043.7|34023.7|34045.4|34025.4|34029.6|34009.6|381
1754566200000|2025-08-07 11:30:00|34044.1|34024.1|34078.9|34058.9|34096.3|34067.4|34040.3|34020.3|492
1754566500000|2025-08-07 11:35:00|34076.9|34056.9|34088.3|34068.3|34094.1|34074.1|34061.4|34041.4|735
1754566800000|2025-08-07 11:40:00|34087.9|34067.9|34091.5|34071.5|34114.2|34094.2|34085.9|34065.9|655
1754567100000|2025-08-07 11:45:00|34092.3|34072.3|34086.1|34066.1|34101.4|34081.4|34084.2|34064.2|552
1754567400000|2025-08-07 11:50:00|34086|34066|34085.2|34065.2|34087.7|34067.7|34078.2|34058.2|473
1754567700000|2025-08-07 11:55:00|34085.3|34065.3|34079.2|34059.2|34085.8|34065.8|34072.1|34052.1|691
1754568000000|2025-08-07 12:00:00|34080.4|34060.4|34085.2|34065.2|34092.1|34072.1|34076.2|34056.2|694
1754568300000|2025-08-07 12:05:00|34084.6|34064.6|34082.4|34062.4|34088.3|34068.3|34072.8|34052.8|705
1754568600000|2025-08-07 12:10:00|34082.8|34062.8|34093.6|34073.6|34101.3|34081.3|34080|34060|643
1754568900000|2025-08-07 12:15:00|34093.4|34073.4|34058.5|34038.5|34093.4|34073.4|34057.9|34037.9|601
1754569200000|2025-08-07 12:20:00|34057.4|34037.4|34042.6|34022.6|34064.6|34044.6|34039.6|34019.6|688
1754569500000|2025-08-07 12:25:00|34043|34023|34097.9|34036.1|34097.9|34058.4|34041.5|34021.5|602
1754569800000|2025-08-07 12:30:00|34101.1|34035.5|34046.6|34026.6|34101.1|34054.7|34031.2|33997.3|930
1754570100000|2025-08-07 12:35:00|34047.1|34027.1|34056.7|34036.7|34062.5|34042.5|34030.2|33995.6|1009
1754570400000|2025-08-07 12:40:00|34055|34035|34073.9|34053.9|34078.4|34058.4|34048.9|34028.9|944
1754570700000|2025-08-07 12:45:00|34074|34054|34060.5|34040.5|34074.3|34054.3|34047|34027|956
1754571000000|2025-08-07 12:50:00|34060|34040|34069.3|34049.3|34069.8|34049.8|34048.4|34028.4|1082
1754571300000|2025-08-07 12:55:00|34068.7|34048.7|34068.3|34048.3|34082.3|34062.3|34065|34045|1024
1754571600000|2025-08-07 13:00:00|34069.7|34049.7|34058.5|34038.5|34080.1|34060.1|34058.1|34038.1|923
1754571900000|2025-08-07 13:05:00|34058.6|34038.6|34078|34058|34087.9|34067.9|34051.2|34031.2|826
1754572200000|2025-08-07 13:10:00|34077.3|34057.3|34072.6|34052.6|34078.4|34058.4|34062.8|34042.8|563
1754572500000|2025-08-07 13:15:00|34072.9|34052.9|34059.3|34039.3|34082.5|34053.3|34053.8|34025.2|680
1754572800000|2025-08-07 13:20:00|34059.7|34039.7|34087.5|34067.5|34101.3|34081.3|34059.1|34039.1|616
1754573100000|2025-08-07 13:25:00|34088|34068|34057.4|34037.4|34088.3|34068.3|34056.4|34025.2|606
1754573400000|2025-08-07 13:30:00|34056.1|34036.1|34052.9|34032.9|34058.8|34038.8|34036.7|34016.7|526
1754573700000|2025-08-07 13:35:00|34052|34032|34057.7|34037.7|34068.5|34048.5|34040.6|34020.6|489
1754574000000|2025-08-07 13:40:00|34057.8|34037.8|34061.6|34041.6|34074.4|34054.4|34057.8|34037.8|631
1754574300000|2025-08-07 13:45:00|34060.5|34040.5|34073.5|34053.5|34079.6|34059.6|34060.5|34040.5|546
1754574600000|2025-08-07 13:50:00|34073.6|34053.6|34086.8|34066.8|34086.8|34066.8|34064|34044|449
1754574900000|2025-08-07 13:55:00|34086.4|34066.4|34101|34081|34108|34088|34085.1|34065.1|530
1754575200000|2025-08-07 14:00:00|34107.7|34087.7|34097.4|34077.4|34110.6|34090.6|34081.2|34061.2|642
1754575500000|2025-08-07 14:05:00|34098.1|34078.1|34118.3|34098.3|34154.6|34125|34080.4|34060.4|701
1754575800000|2025-08-07 14:10:00|34117.7|34097.7|34103.5|34083.5|34143.3|34123.3|34094.1|34074.1|769
1754576100000|2025-08-07 14:15:00|34103.4|34083.4|34148.1|34128.1|34168.9|34148.9|34103.4|34083.4|652
1754576400000|2025-08-07 14:20:00|34147.4|34127.4|34168.2|34148.2|34169.4|34149.4|34129.6|34109.6|559
1754576700000|2025-08-07 14:25:00|34166.6|34146.6|34163.9|34143.9|34185.2|34165.2|34160.3|34140.3|657
1754577000000|2025-08-07 14:30:00|34162.4|34142.4|34149.2|34129.2|34163.4|34143.4|34143.1|34123.1|556
1754577300000|2025-08-07 14:35:00|34149.7|34129.7|34170.5|34150.5|34173.6|34153.6|34149.7|34129.7|589
1754577600000|2025-08-07 14:40:00|34170.3|34150.3|34184.4|34164.4|34209.3|34176.4|34168|34146.9|607
1754577900000|2025-08-07 14:45:00|34184.3|34164.3|34186|34166|34200.6|34180.6|34178|34158|542
1754578200000|2025-08-07 14:50:00|34186.4|34166.4|34164.6|34144.6|34195.2|34175.2|34164.1|34144.1|497
1754578500000|2025-08-07 14:55:00|34165|34145|34160.3|34140.3|34178.5|34158.5|34148.1|34128.1|714
1754578800000|2025-08-07 15:00:00|34160.4|34140.4|34192.3|34172.3|34209|34189|34154.7|34134.7|677
1754579100000|2025-08-07 15:05:00|34195.8|34175.8|34167.3|34147.3|34204.1|34184.1|34167.3|34147.3|554
1754579400000|2025-08-07 15:10:00|34166.8|34146.8|34146|34126|34175.5|34155.5|34144.2|34124.2|540
1754579700000|2025-08-07 15:15:00|34147|34127|34139.2|34119.2|34148.7|34128.7|34136.1|34116.1|440
1754580000000|2025-08-07 15:20:00|34139.8|34119.8|34136.7|34116.7|34139.9|34119.9|34125.6|34105.6|461
1754580300000|2025-08-07 15:25:00|34136.8|34116.8|34124|34104|34139.9|34119.9|34121.1|34101.1|400
1754580600000|2025-08-07 15:30:00|34124.4|34104.4|34113.5|34063.5|34137.4|34104.4|34101.3|34060.2|441
1754580900000|2025-08-07 15:35:00|34109.6|34059.6|34094.7|34074.7|34119.4|34083|34089.7|34057.6|624
1754581200000|2025-08-07 15:40:00|34094.4|34074.4|34100.8|34080.8|34102.6|34082.6|34093.4|34073.4|418
1754581500000|2025-08-07 15:45:00|34100.4|34080.4|34091.5|34071.5|34103.4|34083.4|34087.2|34067.2|540
1754581800000|2025-08-07 15:50:00|34092.1|34072.1|34087.4|34067.4|34109.3|34075.2|34085.1|34057.5|750
1754582100000|2025-08-07 15:55:00|34087.8|34067.8|34092.4|34072.4|34099.9|34079.9|34083|34063|484
1754582400000|2025-08-07 16:00:00|34092.9|34072.9|34096.2|34076.2|34114.1|34079|34089.9|34059.3|529
1754582700000|2025-08-07 16:05:00|34095.7|34075.7|34095.3|34075.3|34102.9|34082.9|34092.7|34072.7|488
1754583000000|2025-08-07 16:10:00|34095.8|34075.8|34100.2|34080.2|34103.9|34083.9|34091.1|34071.1|449
1754583300000|2025-08-07 16:15:00|34100.3|34080.3|34096.7|34076.7|34103.4|34083.4|34094.4|34074.4|373
1754583600000|2025-08-07 16:20:00|34096.8|34076.8|34085.5|34065.5|34101.4|34081.4|34083.9|34063.9|305
1754583900000|2025-08-07 16:25:00|34086.1|34066.1|34089.3|34069.3|34091.9|34071.9|34084|34064|378
1754584200000|2025-08-07 16:30:00|34088.9|34068.9|34098.5|34078.5|34098.5|34078.5|34086.3|34066.3|263
1754584500000|2025-08-07 16:35:00|34098.2|34078.2|34112.4|34092.4|34112.4|34092.4|34096.4|34076.4|159
1754584800000|2025-08-07 16:40:00|34111.9|34091.9|34127.7|34077.7|34127.9|34092.4|34109.6|34066.2|216
1754585100000|2025-08-07 16:45:00|34127|34077|34125.7|34075.7|34127|34077|34121.6|34071.6|149
1754585400000|2025-08-07 16:50:00|34123.2|34073.2|34119.4|34069.4|34126.1|34076.1|34119.1|34069.1|139
1754585700000|2025-08-07 16:55:00|34119.5|34069.5|34111.5|34091.5|34126.7|34091.8|34109.8|34065.8|224
1754586000000|2025-08-07 17:00:00|34110.6|34090.6|34133.2|34083.2|34135.5|34097.9|34109|34073.7|371
1754586300000|2025-08-07 17:05:00|34133.1|34083.1|34111.6|34091.6|34133.1|34092.8|34111.6|34073.9|215
1754586600000|2025-08-07 17:10:00|34111.7|34091.7|34116|34096|34133.9|34099.2|34111.4|34083.7|190
1754586900000|2025-08-07 17:15:00|34118.2|34098.2|34117.9|34097.9|34131.6|34111.6|34117.3|34097.3|216
1754587200000|2025-08-07 17:20:00|34116.5|34096.5|34125.7|34075.7|34132.9|34097.1|34115.1|34073.7|235
1754587500000|2025-08-07 17:25:00|34125.9|34075.9|34132.8|34082.8|34133.8|34098.1|34109.4|34075.9|247
1754587800000|2025-08-07 17:30:00|34132.7|34082.7|34116.5|34096.5|34139|34097.4|34115.2|34077.9|184
1754588100000|2025-08-07 17:35:00|34116.4|34096.4|34119.1|34099.1|34120.2|34100.2|34110.2|34090.2|207
1754588400000|2025-08-07 17:40:00|34118.7|34098.7|34116.3|34096.3|34119.5|34099.5|34112.5|34092.5|302
1754588700000|2025-08-07 17:45:00|34116.4|34096.4|34117|34097|34122.1|34102.1|34114.1|34094.1|200
1754589000000|2025-08-07 17:50:00|34116.6|34096.6|34116.5|34096.5|34120.2|34100.2|34114.3|34094.3|258
1754589300000|2025-08-07 17:55:00|34116.3|34096.3|34127.9|34107.9|34129.5|34109.5|34116.3|34096.3|304
1754589600000|2025-08-07 18:00:00|34127.1|34107.1|34116.3|34096.3|34130.8|34110.8|34115.9|34095.9|302
1754589900000|2025-08-07 18:05:00|34116.6|34096.6|34122.3|34102.3|34123|34103|34115.4|34095.4|222
1754590200000|2025-08-07 18:10:00|34122|34102|34120.8|34100.8|34126.1|34106.1|34119.9|34099.9|232
1754590500000|2025-08-07 18:15:00|34121.2|34101.2|34120.7|34100.7|34126.3|34106.3|34120|34100|182
1754590800000|2025-08-07 18:20:00|34120.6|34100.6|34128.8|34108.8|34137.6|34117.6|34120.5|34100.5|222
1754591100000|2025-08-07 18:25:00|34128.9|34108.9|34144.6|34094.6|34145.7|34112.5|34124.8|34089.5|190
1754591400000|2025-08-07 18:30:00|34144.5|34094.5|34140.6|34120.6|34150.7|34122.4|34129.7|34093.9|210
1754591700000|2025-08-07 18:35:00|34140.5|34120.5|34141.1|34121.1|34141.9|34121.9|34134.8|34114.8|195
1754592000000|2025-08-07 18:40:00|34141.5|34121.5|34158.7|34138.7|34159|34139|34141.5|34121.5|224
1754592300000|2025-08-07 18:45:00|34158.8|34138.8|34170.4|34120.4|34176.3|34142.7|34154.8|34117.6|170
1754592600000|2025-08-07 18:50:00|34169.9|34119.9|34161.5|34141.5|34175.9|34143.2|34158.5|34117.9|187
1754592900000|2025-08-07 18:55:00|34162|34142|34177.4|34127.4|34180.2|34147.5|34158.1|34123.3|264
1754593200000|2025-08-07 19:00:00|34176.7|34126.7|34171.3|34121.3|34180.8|34133.7|34153.7|34118.5|189
1754593500000|2025-08-07 19:05:00|34171.4|34121.4|34179.1|34129.1|34184.5|34134.5|34171.4|34121.4|134
1754593800000|2025-08-07 19:10:00|34179.7|34129.7|34173.8|34123.8|34183.4|34133.4|34171.5|34121.5|143
1754594100000|2025-08-07 19:15:00|34173.9|34123.9|34169|34119|34175.7|34125.7|34166.2|34116.2|145
1754594400000|2025-08-07 19:20:00|34169.1|34119.1|34170.9|34120.9|34175.8|34125.8|34166.9|34116.9|175
1754594700000|2025-08-07 19:25:00|34170.8|34120.8|34161.9|34111.9|34178.7|34128.7|34161.9|34111.9|162
1754595000000|2025-08-07 19:30:00|34159.9|34109.9|34114.7|34064.7|34159.9|34110.7|34110.6|34060.6|727
1754595300000|2025-08-07 19:35:00|34115.2|34065.2|34104.6|34054.6|34118.8|34068.8|34096|34046|462
1754595600000|2025-08-07 19:40:00|34104.7|34054.7|34079.4|34029.4|34105.3|34055.3|34077.1|34027.1|464
1754595900000|2025-08-07 19:45:00|34079.5|34029.5|34087.5|34037.5|34088.8|34038.8|34071.9|34021.9|479
1754596200000|2025-08-07 19:50:00|34089.2|34039.2|34089|34039|34108.6|34058.6|34086.2|34036.2|344
1754596500000|2025-08-07 19:55:00|34088.8|34038.8|34081.1|34031.1|34088.9|34038.9|34073.8|34023.8|293
1754596800000|2025-08-07 20:00:00|34082|34032|34070|34020|34082.6|34032.6|34068.5|34018.5|256
1754597100000|2025-08-07 20:05:00|34069.8|34019.8|34062|34012|34073.2|34023.2|34052|34002|267
1754597400000|2025-08-07 20:10:00|34062.1|34012.1|34063.8|34013.8|34071.6|34021.6|34061|34011|211
1754597700000|2025-08-07 20:15:00|34079|34008.1|34049.9|33999.9|34080.1|34015.3|34047.1|33997.1|171
1754598000000|2025-08-07 20:20:00|34049.8|33999.8|34041.2|33991.2|34049.8|33999.8|34040.4|33990.4|203
1754598300000|2025-08-07 20:25:00|34041.1|33991.1|34034.2|33984.2|34053|33992.9|34031.8|33977.8|210
1754598600000|2025-08-07 20:30:00|34034.4|33984.4|34058.3|34008.3|34062.2|34009.2|34034.4|33984.4|196
1754598900000|2025-08-07 20:35:00|34058.4|34008.4|34054.3|34004.3|34062.4|34012.4|34049.7|33999.7|185
1754599200000|2025-08-07 20:40:00|34054.1|34004.1|34050.6|34000.6|34066.9|34006|34048.6|33994.4|168
1754599500000|2025-08-07 20:45:00|34044.1|33994.1|34058.3|33998.5|34060.4|34002.4|34033.8|33982.8|600
1754599800000|2025-08-07 20:50:00|34058.8|33998.1|34067.1|33969.5|34072.6|33999.1|34047.1|33955.1|615
1754600100000|2025-08-07 20:55:00|34068|33970.2|34079.2|33959.2|34086.3|33970.2|34060.8|33955.9|251
1754600400000|2025-08-07 21:00:00|34076.5|33956.5|34083.9|33963.9|34084.2|33964.2|34071.4|33951.4|5
1754600700000|2025-08-07 21:05:00|34078|33958|34077|33957|34081.9|33961.9|34076.1|33956.1|73
1754601000000|2025-08-07 21:10:00|34077.1|33957.1|34081|33961|34081.2|33961.2|34067.4|33947.4|76
1754601300000|2025-08-07 21:15:00|34080.8|33960.8|34080.8|33960.8|34084|33964|34079.3|33959.3|105
1754601600000|2025-08-07 21:20:00|34080.5|33960.5|34084.7|33964.7|34085.3|33965.3|34070.3|33950.3|111
1754601900000|2025-08-07 21:25:00|34084.3|33964.3|34089.2|33969.2|34089.5|33969.5|34078.1|33958.1|137
1754602200000|2025-08-07 21:30:00|34089.3|33969.3|34090.1|33970.1|34094|33974|34082.6|33962.6|130
1754602500000|2025-08-07 21:35:00|34089.2|33969.2|34089.5|33969.5|34091.1|33971.1|34086.3|33966.3|187
1754602800000|2025-08-07 21:40:00|34089.6|33969.6|34087.4|33967.4|34091.1|33971.1|34087.1|33967.1|84
1754603100000|2025-08-07 21:45:00|34087.1|33967.1|34082.6|33962.6|34087.8|33967.8|34082.6|33962.6|104
1754603400000|2025-08-07 21:50:00|34082.9|33962.9|34083.1|33963.1|34083.7|33963.7|34080.9|33960.9|43
1754603700000|2025-08-07 21:55:00|34083.3|33963.3|34081.9|33961.9|34084.1|33964.1|34079.5|33959.5|89
1754604000000|2025-08-07 22:00:00|34081.8|33961.8|34073.9|33953.9|34082.5|33962.5|34067.1|33947.1|98
1754604300000|2025-08-07 22:05:00|34074.4|33954.4|34079.8|33959.8|34086.9|33971.5|34069|33954.4|196
1754604600000|2025-08-07 22:10:00|34080.2|33960.2|34078|33958|34080.2|33960.2|34074.7|33954.7|175
1754604900000|2025-08-07 22:15:00|34077.9|33957.9|34080.9|33960.9|34082|33962|34076.9|33956.9|166
1754605200000|2025-08-07 22:20:00|34080.6|33960.6|34079.8|33959.8|34082.4|33962.4|34079.1|33959.1|161
1754605500000|2025-08-07 22:25:00|34080.1|33960.1|34081.7|33961.7|34082.6|33962.6|34079.9|33959.9|145
1754605800000|2025-08-07 22:30:00|34082.2|33962.2|34070|33950|34082.2|33962.2|34069.8|33949.8|222
1754606100000|2025-08-07 22:35:00|34069.7|33949.7|34060.1|33940.1|34070.7|33950.7|34059.6|33939.6|232
1754606400000|2025-08-07 22:40:00|34059.9|33939.9|34058.2|33938.2|34062.3|33942.3|34057.7|33937.7|265
1754606700000|2025-08-07 22:45:00|34058.4|33938.4|34058.2|33938.2|34060.8|33940.8|34057.2|33937.2|173
1754607000000|2025-08-07 22:50:00|34058.3|33938.3|34067.4|33947.4|34068.4|33948.4|34057.7|33937.7|184
1754607300000|2025-08-07 22:55:00|34067.2|33947.2|34062.5|33942.5|34067.4|33947.4|34061.7|33941.7|220
1754607600000|2025-08-07 23:00:00|34062.6|33942.6|34050.7|33956.7|34068.3|33959.5|34050.7|33940.6|206
1754607900000|2025-08-07 23:05:00|34050.9|33956.6|34064.4|33944.4|34068|33959.9|34050.9|33943.6|126
1754608200000|2025-08-07 23:10:00|34064.5|33944.5|34048.7|33956.2|34064.5|33959|34039.7|33933.8|226
1754608500000|2025-08-07 23:15:00|34048.5|33956.3|34041.6|33950|34059.9|33956.4|34040|33934|156
1754608800000|2025-08-07 23:20:00|34056.5|33949.9|34052.1|33932.1|34057.1|33949.9|34036.4|33931.3|233
1754609100000|2025-08-07 23:25:00|34052.3|33932.3|34036.1|33945|34052.4|33955.5|34023.8|33926.3|212
1754609400000|2025-08-07 23:30:00|34036.2|33944.8|34024.4|33956.1|34086.1|33966.1|34023.8|33931.2|69
1754609700000|2025-08-07 23:35:00|34042.3|33943.2|34050.6|33930.6|34055.3|33946.9|34036.1|33929.4|186
1754610000000|2025-08-07 23:40:00|34050.5|33930.5|34039.1|33943.4|34053.2|33958.3|34023.5|33929.6|279
1754610300000|2025-08-07 23:45:00|34039.2|33943.3|34035.7|33944.6|34052.7|33945.7|34035.7|33928.8|171
1754610600000|2025-08-07 23:50:00|34035.6|33944.7|34050.3|33930.3|34051.1|33948.9|34033|33927.2|270
1754610900000|2025-08-07 23:55:00|34050.2|33930.2|34034.6|33946.1|34055.4|33949.2|34033.9|33929.1|283
1754611200000|2025-08-08 00:00:00|34034.3|33945.7|34047.7|33943.4|34056.1|33959.1|34025.7|33923.5|662
1754611500000|2025-08-08 00:05:00|34047.5|33942.7|34023.2|33950.9|34047.5|33959.3|34023.2|33942.7|393
1754611800000|2025-08-08 00:10:00|34023.4|33951.1|34033|33953.1|34033.5|33958.4|34023.1|33950.5|521
1754612100000|2025-08-08 00:15:00|34033.3|33952.8|34020.3|33970.3|34037.2|33970.3|34020.1|33952.2|322
1754612400000|2025-08-08 00:20:00|34020.1|33970.1|34023.1|33973.1|34042.1|33973.4|34020|33951.2|170
1754612700000|2025-08-08 00:25:00|34023|33973|34031|33981|34044.1|33985.7|34023|33957.1|207
1754613000000|2025-08-08 00:30:00|34040.4|33971.8|34035.9|33959.1|34043.5|33984|34021.5|33959.1|204
1754613300000|2025-08-08 00:35:00|34035.8|33959.2|34035.1|33985.1|34047|33987.2|34022.7|33956|204
1754613600000|2025-08-08 00:40:00|34033.1|33983.1|34040.1|33967.7|34052.4|33989.9|34030.6|33966.8|216
1754613900000|2025-08-08 00:45:00|34040.2|33967.5|34031.6|33981.6|34053.1|33987.2|34027.3|33962.9|228
1754614200000|2025-08-08 00:50:00|34031.7|33981.7|34025.9|33975.9|34047.7|33983.2|34023.8|33961|228
1754614500000|2025-08-08 00:55:00|34026.1|33976.1|34023.6|33973.6|34048.5|33983.9|34023.5|33954.6|235
1754614800000|2025-08-08 01:00:00|34022|33972|34038|33988|34052.9|33988.4|34020.6|33963.1|248
1754615100000|2025-08-08 01:05:00|34038.3|33988.3|34049|33999|34067.6|34002.8|34038.1|33980.1|216
1754615400000|2025-08-08 01:10:00|34048.9|33998.9|34054.4|33993.2|34065.8|34000.8|34043|33977.3|187
1754615700000|2025-08-08 01:15:00|34054.6|33993.1|34059.5|34008|34075.4|34010|34047.3|33980.9|239
1754616000000|2025-08-08 01:20:00|34058.4|34008.4|34065.2|34015.2|34087.7|34021.3|34058.4|33995.5|221
1754616300000|2025-08-08 01:25:00|34065.3|34015.3|34058.2|34008.2|34070.2|34020.2|34058.1|34008.1|215
1754616600000|2025-08-08 01:30:00|34058.1|34008.1|34055.9|34005.9|34075.2|34010.1|34053.4|33988.9|216
1754616900000|2025-08-08 01:35:00|34056|34006|34054.5|34004.5|34069.2|34017.8|34054.3|33998.7|209
1754617200000|2025-08-08 01:40:00|34054.6|34004.6|34065.5|34015.5|34072.5|34022.5|34054.2|34004.2|272
1754617500000|2025-08-08 01:45:00|34064.1|34014.1|34065.7|34015.7|34073.4|34023.4|34061.6|34011.6|165
1754617800000|2025-08-08 01:50:00|34065.8|34015.8|34076.5|34000.5|34084.5|34020|34062.7|34000|240
1754618100000|2025-08-08 01:55:00|34076.3|34000.8|34066.6|34016.6|34081.4|34020.5|34060.6|34000.7|207
1754618400000|2025-08-08 02:00:00|34066.5|34016.5|34078.5|33996.3|34080|34016.6|34057.5|33993.6|181
1754618700000|2025-08-08 02:05:00|34063|33996.4|34057.2|34007.2|34075|34013.1|34053|33990.1|198
1754619000000|2025-08-08 02:10:00|34057.3|34007.3|34061.5|34011.5|34076.8|34013.5|34055.1|33995.6|156
1754619300000|2025-08-08 02:15:00|34061.6|34011.6|34053.3|34003.3|34070.2|34011.6|34052.3|33988.1|164
1754619600000|2025-08-08 02:20:00|34053.4|34003.4|34068.2|34001.8|34068.7|34010.2|34052.5|33989.1|173
1754619900000|2025-08-08 02:25:00|34069.2|34002.3|34065.5|33997.2|34069.2|34009.7|34053.8|33996.2|176
1754620200000|2025-08-08 02:30:00|34064.9|33996.3|34052.2|34002.2|34068.2|34009.8|34052.1|33993.2|173
1754620500000|2025-08-08 02:35:00|34052.1|34002.1|34044.4|33994.4|34068.4|34005.3|34041.4|33988.4|172
1754620800000|2025-08-08 02:40:00|34044.3|33994.3|34048.3|33998.3|34064.7|33998.4|34040.5|33985.2|109
1754621100000|2025-08-08 02:45:00|34048.2|33998.2|34041.4|33991.4|34049|33999|34039.3|33981.1|133
1754621400000|2025-08-08 02:50:00|34041.7|33991.7|34052.8|34002.8|34058.6|34002.8|34040.1|33986.6|144
1754621700000|2025-08-08 02:55:00|34052.9|34002.9|34051.8|34001.8|34058.6|34003.2|34047.8|33992.1|114
1754622000000|2025-08-08 03:00:00|34051.9|34001.9|34057|34007|34060.3|34007.3|34050.5|33993.5|144
1754622300000|2025-08-08 03:05:00|34057.2|34007.2|34059.2|34009.2|34073.5|34019.2|34055.4|33996.8|141
1754622600000|2025-08-08 03:10:00|34059.1|34009.1|34054.9|34004.9|34067.2|34011.4|34052.8|33998.1|121
1754622900000|2025-08-08 03:15:00|34055|34005|34056.8|34006.8|34060.5|34010.5|34050.9|34000.9|180
1754623200000|2025-08-08 03:20:00|34056.7|34006.7|34059.6|34009.6|34068.9|34012.7|34056.7|33999.9|102
1754623500000|2025-08-08 03:25:00|34059.8|34009.8|34055.8|34005.8|34068.3|34012.9|34055.5|33999.1|142
1754623800000|2025-08-08 03:30:00|34055.7|34005.7|34058.8|34008.8|34069.5|34015|34055.4|33997.3|136
1754624100000|2025-08-08 03:35:00|34058.7|34008.7|34064.5|34014.5|34066.6|34014.6|34056.6|34000|113
1754624400000|2025-08-08 03:40:00|34062.8|34012.8|34057.8|34007.8|34067.8|34012.8|34053.9|33997.8|142
1754624700000|2025-08-08 03:45:00|34057.9|34007.9|34056.3|34006.3|34067.9|34012.3|34056|33999.9|125
1754625000000|2025-08-08 03:50:00|34056.4|34006.4|34058.9|34008.9|34067|34011.3|34056.4|33998.9|101
1754625300000|2025-08-08 03:55:00|34059|34009|34059.3|33999.8|34063.4|34010.8|34054.4|33998.6|118
1754625600000|2025-08-08 04:00:00|34058.6|33999.7|34053.7|34003.7|34062.5|34008.1|34053.6|33999.7|114
1754625900000|2025-08-08 04:05:00|34058.4|33996.9|34049.6|33999.6|34060.7|34006.8|34049.2|33993.2|122
1754626200000|2025-08-08 04:10:00|34051.3|34001.3|34052.1|34002.1|34061.1|34004|34049.8|33991.5|99
1754626500000|2025-08-08 04:15:00|34052|34002|34046.9|33996.9|34062.4|34002.2|34044.5|33982.7|120
1754626800000|2025-08-08 04:20:00|34046.8|33996.8|34053.3|34003.3|34055|34003.3|34044.8|33988.2|118
1754627100000|2025-08-08 04:25:00|34053.5|34003.5|34056.9|34006.9|34063.9|34009.7|34048.7|33993.7|141
1754627400000|2025-08-08 04:30:00|34056.8|34006.8|34060.5|34010.5|34065.1|34010.7|34056.7|33999.7|115
1754627700000|2025-08-08 04:35:00|34060.4|34010.4|34059.7|33993.5|34066.9|34010.5|34052.8|33993.3|104
1754628000000|2025-08-08 04:40:00|34052.7|34002.7|34054.5|34004.5|34063.2|34006.5|34052.7|33993.6|75
1754628300000|2025-08-08 04:45:00|34053.9|34003.9|34055.7|34005.7|34065.7|34011.3|34052.4|33997.1|107
1754628600000|2025-08-08 04:50:00|34063|33998.6|34053.2|34003.2|34063|34007.4|34051.3|33998.6|96
1754628900000|2025-08-08 04:55:00|34060.4|33996.9|34058.8|34008.8|34066.4|34009.7|34053|33996.2|130
1754629200000|2025-08-08 05:00:00|34059|34009|34056.9|34006.9|34066.8|34011.6|34052.1|34001.5|178
1754629500000|2025-08-08 05:05:00|34056.8|34006.8|34061.6|34002.8|34061.8|34008.1|34053.4|34002.6|135
1754629800000|2025-08-08 05:10:00|34061.7|34002.7|34072.4|34022.4|34073.8|34023.8|34054.2|34001.8|152
1754630100000|2025-08-08 05:15:00|34071.1|34021.1|34089.8|34039.8|34095.2|34044.7|34067|34017|262
1754630400000|2025-08-08 05:20:00|34089.7|34039.7|34098.1|34040.6|34098.1|34046.3|34089.3|34038.6|215
1754630700000|2025-08-08 05:25:00|34097.6|34040.7|34105|34055|34110.3|34060.3|34093.9|34040.4|298
1754631000000|2025-08-08 05:30:00|34104.9|34054.9|34110.2|34060.2|34128|34063.6|34094.5|34032|318
1754631300000|2025-08-08 05:35:00|34110.3|34060.3|34107.2|34057.2|34110.5|34060.5|34101.1|34044|234
1754631600000|2025-08-08 05:40:00|34108.2|34058.2|34111.5|34061.5|34116.7|34061.6|34108.1|34052.4|182
1754631900000|2025-08-08 05:45:00|34111.4|34061.4|34113.2|34055.7|34115.4|34061.8|34102.2|34051.2|192
1754632200000|2025-08-08 05:50:00|34113.7|34055.2|34108.1|34058.1|34113.7|34061.7|34105.4|34055.2|251
1754632500000|2025-08-08 05:55:00|34108|34058|34123.6|34070.5|34132.9|34075.6|34106.8|34054.2|412
1754632800000|2025-08-08 06:00:00|34124.5|34070.7|34117.1|34097.1|34134.8|34098.9|34115.6|34067.8|467
1754633100000|2025-08-08 06:05:00|34117.3|34097.3|34125.5|34075.5|34135.4|34099.1|34106|34073.6|272
1754633400000|2025-08-08 06:10:00|34125.4|34075.4|34104.1|34084.1|34129.9|34092.6|34100.7|34070.9|191
1754633700000|2025-08-08 06:15:00|34103.8|34083.8|34097.5|34077.5|34116.1|34083.8|34093.4|34057.9|275
1754634000000|2025-08-08 06:20:00|34097.7|34077.7|34091.1|34071.1|34098.8|34078.8|34084|34064|245
1754634300000|2025-08-08 06:25:00|34091.4|34071.4|34156.6|34065|34185.8|34087.3|34085.2|34053.1|448
1754634600000|2025-08-08 06:30:00|34156.3|34063.5|34076|34056|34170.4|34073.7|34051.4|34019.4|495
1754634900000|2025-08-08 06:35:00|34076.1|34056.1|34055.6|34035.6|34076.2|34056.2|34048.8|34028.8|311
1754635200000|2025-08-08 06:40:00|34056|34036|34077.3|34027.3|34077.5|34037.1|34052.8|34018.4|195
1754635500000|2025-08-08 06:45:00|34077.4|34027.4|34064.9|34044.9|34081.5|34046.1|34055.4|34023.9|235
1754635800000|2025-08-08 06:50:00|34064.8|34044.8|34040.2|34020.2|34075.6|34045.5|34037.7|34003.7|282
1754636100000|2025-08-08 06:55:00|34040.1|34020.1|34059.7|34009.7|34060.3|34033.1|34034.2|34008.4|304
1754636400000|2025-08-08 07:00:00|34061.9|34011.9|34025.3|34005.3|34061.9|34019.5|34020|33989.9|342
1754636700000|2025-08-08 07:05:00|34024.9|34004.9|34034.4|34014.4|34037.5|34017.5|34014.9|33994.9|381
1754637000000|2025-08-08 07:10:00|34034.7|34014.7|34034.6|34014.6|34048.9|34028.9|34034.6|34014.6|477
1754637300000|2025-08-08 07:15:00|34034.9|34014.9|33995.6|33975.6|34038.2|34018.2|33990.5|33970.5|577
1754637600000|2025-08-08 07:20:00|33995|33975|33993.2|33973.2|34010.6|33976.5|33983.2|33952.1|461
1754637900000|2025-08-08 07:25:00|33993.3|33973.3|33991.3|33971.3|33998.3|33978.3|33986.6|33966.6|544
1754638200000|2025-08-08 07:30:00|33990.8|33970.8|33983.5|33963.5|33996.7|33976.7|33974.5|33954.5|664
1754638500000|2025-08-08 07:35:00|33983.4|33963.4|33964.5|33944.5|33984|33964|33964.2|33944.2|366
1754638800000|2025-08-08 07:40:00|33964.1|33944.1|33981.2|33961.2|33982.5|33962.5|33955|33935|372
1754639100000|2025-08-08 07:45:00|33981.1|33961.1|33988.1|33968.1|33992.8|33972.8|33980.2|33960.2|415
1754639400000|2025-08-08 07:50:00|33988|33968|33975.6|33955.6|33998.3|33973.1|33967.7|33945.2|380
1754639700000|2025-08-08 07:55:00|33975.2|33955.2|33976.8|33956.8|33985.9|33965.9|33974.3|33954.3|291
1754640000000|2025-08-08 08:00:00|33976.5|33956.5|33964.9|33944.9|33976.8|33956.8|33961.2|33941.2|372
1754640300000|2025-08-08 08:05:00|33965.2|33945.2|33942.5|33922.5|33965.9|33945.9|33940.9|33905.1|351
1754640600000|2025-08-08 08:10:00|33942.4|33922.4|33943.3|33923.3|33944.4|33924.4|33934.8|33914.8|333
1754640900000|2025-08-08 08:15:00|33943.2|33923.2|33953.9|33933.9|33954.7|33934.7|33941.4|33921.4|362
1754641200000|2025-08-08 08:20:00|33953.5|33933.5|33962.1|33942.1|33966.3|33946.3|33949.6|33929.6|264
1754641500000|2025-08-08 08:25:00|33962.4|33942.4|33979.9|33959.9|33983.8|33963.8|33962|33942|510
1754641800000|2025-08-08 08:30:00|33980.5|33960.5|33982.9|33962.9|33993.9|33973.9|33979.1|33959.1|450
1754642100000|2025-08-08 08:35:00|33983.4|33963.4|33986.4|33966.4|33990.4|33970.4|33981.5|33961.5|289
1754642400000|2025-08-08 08:40:00|33986.5|33966.5|33998.1|33978.1|34006.7|33986.7|33985.6|33965.6|552
1754642700000|2025-08-08 08:45:00|33998.2|33978.2|34019.4|33999.4|34021.3|34001.3|33995.5|33975.5|424
1754643000000|2025-08-08 08:50:00|34021.2|34001.2|34027.1|34007.1|34030.3|34010.3|34015.7|33995.7|436
1754643300000|2025-08-08 08:55:00|34027.4|34007.4|34034.8|34014.8|34043.2|34023.2|34021.4|34001.4|335
1754643600000|2025-08-08 09:00:00|34034.9|34014.9|34009.5|33989.5|34034.9|34014.9|34008.2|33988.2|377
1754643900000|2025-08-08 09:05:00|34009.4|33989.4|34016.7|33996.7|34021.6|34001.6|34007.5|33987.5|491
1754644200000|2025-08-08 09:10:00|34016.3|33996.3|34019.3|33999.3|34020.1|34000.1|34011.3|33991.3|361
1754644500000|2025-08-08 09:15:00|34019.6|33999.6|34032.6|34012.6|34032.9|34012.9|34019.2|33999.2|398
1754644800000|2025-08-08 09:20:00|34032.3|34012.3|34039.5|34019.5|34040.7|34020.7|34026.6|34006.6|449
1754645100000|2025-08-08 09:25:00|34038.8|34018.8|34058.6|34008.6|34063.1|34018.8|34029.8|34001.1|314
1754645400000|2025-08-08 09:30:00|34059|34009|34040.5|34020.5|34069|34034.1|34033.9|34006.5|298
1754645700000|2025-08-08 09:35:00|34041.4|34021.4|34047.1|34027.1|34076.3|34041.8|34035.9|34001|369
1754646000000|2025-08-08 09:40:00|34047|34027|34034|34014|34047|34027|34032.8|34012.8|371
1754646300000|2025-08-08 09:45:00|34034.1|34014.1|34030.3|34010.3|34034.1|34014.1|34026.9|34006.9|342
1754646600000|2025-08-08 09:50:00|34030.1|34010.1|34021.4|34001.4|34030.1|34010.1|34019.2|33999.2|343
1754646900000|2025-08-08 09:55:00|34021.1|34001.1|34026.2|34006.2|34033.7|34013.7|34018.8|33998.8|367
1754647200000|2025-08-08 10:00:00|34026.3|34006.3|34021.8|34001.8|34036.2|34016.2|34020.3|34000.3|369
1754647500000|2025-08-08 10:05:00|34021.6|34001.6|34014.4|33994.4|34022|34002|34008.2|33988.2|359
1754647800000|2025-08-08 10:10:00|34014.5|33994.5|34020.7|34000.7|34025.2|34005.2|34010.4|33990.4|273
1754648100000|2025-08-08 10:15:00|34020.1|34000.1|34027|34007|34030.7|34010.7|34015.8|33995.8|334
1754648400000|2025-08-08 10:20:00|34026.9|34006.9|34037.1|34017.1|34041.9|34021.9|34020.3|34000.3|315
1754648700000|2025-08-08 10:25:00|34037|34017|34043.1|34023.1|34047.4|34027.4|34035.4|34015.4|222
1754649000000|2025-08-08 10:30:00|34043.6|34023.6|34039.7|34019.7|34044.4|34024.4|34035.2|34015.2|251
1754649300000|2025-08-08 10:35:00|34039.3|34019.3|34045.5|34025.5|34055|34031.7|34036.5|34004.9|203
1754649600000|2025-08-08 10:40:00|34045.4|34025.4|34052.6|34032.6|34060.1|34040.1|34045.2|34025.2|248
1754649900000|2025-08-08 10:45:00|34052.1|34032.1|34046.1|34026.1|34052.1|34032.1|34038.5|34018.5|279
1754650200000|2025-08-08 10:50:00|34045.6|34025.6|34034.7|34014.7|34048.8|34028.8|34034.6|34014.6|256
1754650500000|2025-08-08 10:55:00|34034.4|34014.4|34032|34012|34044.5|34024.5|34029.8|34009.8|433
1754650800000|2025-08-08 11:00:00|34031.5|34011.5|34015.1|33995.1|34033|34013|34014.5|33994.5|410
1754651100000|2025-08-08 11:05:00|34015|33995|34017.6|33997.6|34021.6|34001.6|34013.1|33993.1|326
1754651400000|2025-08-08 11:10:00|34017|33997|34007.4|33987.4|34017|33997|34004|33984|421
1754651700000|2025-08-08 11:15:00|34007.5|33987.5|33992.4|33972.4|34008.1|33988.1|33992.3|33972.3|359
1754652000000|2025-08-08 11:20:00|33992|33972|34015.4|33995.4|34015.4|33995.4|33991.4|33971.4|332
1754652300000|2025-08-08 11:25:00|34015.1|33995.1|34014.5|33994.5|34017.7|33997.7|34006.3|33986.3|349
1754652600000|2025-08-08 11:30:00|34014.7|33994.7|34004.1|33984.1|34016.3|33996.3|34002.2|33982.2|305
1754652900000|2025-08-08 11:35:00|34004.2|33984.2|33997.2|33977.2|34004.2|33984.2|33994.5|33974.5|338
1754653200000|2025-08-08 11:40:00|33997.6|33977.6|33992.2|33972.2|34000.5|33980.5|33986.9|33966.9|420
1754653500000|2025-08-08 11:45:00|33992.1|33972.1|33992.6|33972.6|33999.3|33979.3|33990.7|33970.7|509
1754653800000|2025-08-08 11:50:00|33993|33973|34007.5|33987.5|34009|33989|33991.4|33971.4|468
1754654100000|2025-08-08 11:55:00|34007.2|33987.2|34009.3|33989.3|34016.1|33996.1|33999.8|33979.8|422
1754654400000|2025-08-08 12:00:00|34010.3|33990.3|33999.2|33979.2|34010.3|33990.3|33997|33977|403
1754654700000|2025-08-08 12:05:00|33999.3|33979.3|33997.2|33977.2|34001.5|33981.5|33994.1|33974.1|387
1754655000000|2025-08-08 12:10:00|33996.7|33976.7|34003.5|33983.5|34006.4|33986.4|33992.4|33972.4|367
1754655300000|2025-08-08 12:15:00|34003.2|33983.2|33997.3|33977.3|34008.3|33988.3|33997.3|33977.3|366
1754655600000|2025-08-08 12:20:00|33997.2|33977.2|33994|33974|34005.8|33978.2|33986.2|33954.8|560
1754655900000|2025-08-08 12:25:00|33993.6|33973.6|33986.1|33966.1|33998|33978|33984.3|33964.3|357
1754656200000|2025-08-08 12:30:00|33985.7|33965.7|33990.2|33970.2|33992.3|33972.3|33969.6|33949.6|484
1754656500000|2025-08-08 12:35:00|33990.3|33970.3|33974.3|33954.3|33990.5|33970.5|33971.4|33951.4|399
1754656800000|2025-08-08 12:40:00|33974.6|33954.6|33994.6|33974.6|33996.5|33976.5|33973|33953|340
1754657100000|2025-08-08 12:45:00|33993.8|33973.8|33987.3|33967.3|33996.6|33976.6|33981.6|33961.6|407
1754657400000|2025-08-08 12:50:00|33987.6|33967.6|34009.8|33989.8|34019.2|33999.2|33987|33967|474
1754657700000|2025-08-08 12:55:00|34010|33990|34006|33986|34013.6|33993.6|34002.3|33982.3|548
1754658000000|2025-08-08 13:00:00|34005.9|33985.9|33999.9|33979.9|34006.9|33986.9|33990.6|33970.6|504
1754658300000|2025-08-08 13:05:00|33999.7|33979.7|33974.8|33954.8|33999.7|33979.7|33971.7|33951.7|303
1754658600000|2025-08-08 13:10:00|33974.7|33954.7|33956.7|33936.7|33974.7|33954.7|33956.7|33936.7|272
1754658900000|2025-08-08 13:15:00|33957.4|33937.4|33956.8|33936.8|33957.7|33937.7|33947.3|33927.3|280
1754659200000|2025-08-08 13:20:00|33956.9|33936.9|33961.6|33941.6|33962.9|33942.9|33951.4|33931.4|276
1754659500000|2025-08-08 13:25:00|33961.5|33941.5|33955.1|33935.1|33965.8|33945.8|33953.4|33933.4|263
1754659800000|2025-08-08 13:30:00|33955.2|33935.2|33955.9|33935.9|33966.8|33946.8|33948.8|33928.8|412
1754660100000|2025-08-08 13:35:00|33955.5|33935.5|33961.2|33941.2|33969.1|33949.1|33955.2|33935.2|346
1754660400000|2025-08-08 13:40:00|33961|33941|33960.7|33940.7|33964.1|33944.1|33948.8|33928.8|402
1754660700000|2025-08-08 13:45:00|33960.5|33940.5|33942.3|33922.3|33962.1|33942.1|33939.4|33919.4|449
1754661000000|2025-08-08 13:50:00|33942.7|33922.7|33948.8|33928.8|33956|33936|33942|33922|439
1754661300000|2025-08-08 13:55:00|33949.3|33929.3|33953.6|33933.6|33953.6|33933.6|33939|33919|518
1754661600000|2025-08-08 14:00:00|33953.9|33933.9|33927.8|33907.8|33960.4|33940.4|33926.9|33906.9|571
1754661900000|2025-08-08 14:05:00|33927.9|33907.9|33910.6|33890.6|33935|33915|33901.5|33872|695
1754662200000|2025-08-08 14:10:00|33910|33890|33913.2|33893.2|33923.1|33903.1|33904.9|33884.9|519
1754662500000|2025-08-08 14:15:00|33912.7|33892.7|33889.3|33869.3|33914.5|33894.5|33887.6|33860.5|500
1754662800000|2025-08-08 14:20:00|33889.4|33869.4|33877.9|33857.9|33890.8|33870.8|33877.2|33857.2|391
1754663100000|2025-08-08 14:25:00|33878|33858|33896.3|33876.3|33899.3|33879.3|33878|33858|402
1754663400000|2025-08-08 14:30:00|33896.4|33876.4|33898.1|33878.1|33908|33888|33882.9|33862.9|386
1754663700000|2025-08-08 14:35:00|33898|33878|33913.9|33893.9|33914|33894|33896.5|33876.5|368
1754664000000|2025-08-08 14:40:00|33914|33894|33907.3|33887.3|33930.2|33910.2|33907.3|33887.3|426
1754664300000|2025-08-08 14:45:00|33907.7|33887.7|33926.3|33906.3|33942.2|33909.4|33895.2|33875.2|397
1754664600000|2025-08-08 14:50:00|33928.7|33908.7|33944.6|33924.6|33950.5|33930.5|33921.3|33901.3|364
1754664900000|2025-08-08 14:55:00|33944.5|33924.5|33925.7|33905.7|33948.9|33928.9|33925.5|33905.5|614
1754665200000|2025-08-08 15:00:00|33925.9|33905.9|33922.2|33902.2|33930.2|33910.2|33914.3|33894.3|462
1754665500000|2025-08-08 15:05:00|33921.7|33901.7|33890.9|33870.9|33922.5|33902.5|33889.8|33869.8|351
1754665800000|2025-08-08 15:10:00|33891|33871|33890.9|33870.9|33901|33881|33889.2|33869.2|301
1754666100000|2025-08-08 15:15:00|33891.3|33871.3|33879|33859|33892.6|33872.6|33874.5|33854.5|303
1754666400000|2025-08-08 15:20:00|33878.9|33858.9|33874.6|33854.6|33878.9|33858.9|33869.4|33849.4|251
1754666700000|2025-08-08 15:25:00|33876.6|33856.6|33879.9|33859.9|33882.5|33862.5|33873.8|33853.8|268
1754667000000|2025-08-08 15:30:00|33880|33860|33873.7|33853.7|33883.7|33863.7|33873|33853|315
1754667300000|2025-08-08 15:35:00|33873.3|33853.3|33877.8|33857.8|33887.3|33867.3|33873.1|33853.1|291
1754667600000|2025-08-08 15:40:00|33878.2|33858.2|33890.5|33870.5|33890.5|33870.5|33870.9|33850.9|293
1754667900000|2025-08-08 15:45:00|33890.2|33870.2|33887.3|33867.3|33892.9|33872.9|33883.5|33863.5|225
1754668200000|2025-08-08 15:50:00|33886.9|33866.9|33891.4|33871.4|33895.8|33875.8|33881|33861|265
1754668500000|2025-08-08 15:55:00|33891.1|33871.1|33893.9|33873.9|33895.8|33875.8|33887.2|33867.2|298
1754668800000|2025-08-08 16:00:00|33893.4|33873.4|33885.1|33865.1|33894.8|33874.8|33883.3|33863.3|327
1754669100000|2025-08-08 16:05:00|33885|33865|33898|33878|33902.1|33882.1|33883.5|33863.5|371
1754669400000|2025-08-08 16:10:00|33897.9|33877.9|33923.4|33873.4|33928.6|33884.3|33895|33868.8|345
1754669700000|2025-08-08 16:15:00|33923.3|33873.3|33923.7|33873.7|33925.1|33885.6|33905.6|33864.6|357
1754670000000|2025-08-08 16:20:00|33923.8|33873.8|33913.8|33893.8|33932.5|33898.7|33907.1|33873.1|336
1754670300000|2025-08-08 16:25:00|33914.3|33894.3|33911.7|33891.7|33915.1|33895.1|33908|33888|285
1754670600000|2025-08-08 16:30:00|33911.6|33891.6|33911.7|33891.7|33914.5|33894.5|33908.2|33888.2|245
1754670900000|2025-08-08 16:35:00|33914.2|33894.2|33907.3|33887.3|33914.4|33894.4|33901.7|33881.7|224
1754671200000|2025-08-08 16:40:00|33907.4|33887.4|33902.5|33882.5|33907.5|33887.5|33900.1|33880.1|205
1754671500000|2025-08-08 16:45:00|33902.1|33882.1|33901.4|33881.4|33903|33883|33893.8|33873.8|190
1754671800000|2025-08-08 16:50:00|33901|33881|33900.9|33880.9|33907.7|33887.7|33899.7|33879.7|209
1754672100000|2025-08-08 16:55:00|33900.8|33880.8|33895|33875|33915.8|33881.8|33895|33862.4|177
1754672400000|2025-08-08 17:00:00|33896.6|33876.6|33905.9|33885.9|33913.9|33893.9|33895|33875|250
1754672700000|2025-08-08 17:05:00|33905.8|33885.8|33903.1|33883.1|33911.2|33891.2|33902.7|33882.7|232
1754673000000|2025-08-08 17:10:00|33902.7|33882.7|33903.6|33883.6|33918|33886.1|33899.7|33865.4|176
1754673300000|2025-08-08 17:15:00|33904.1|33884.1|33895.7|33875.7|33904.2|33884.2|33895.6|33875.6|206
1754673600000|2025-08-08 17:20:00|33895.8|33875.8|33896.3|33876.3|33899.4|33879.4|33891.4|33871.4|164
1754673900000|2025-08-08 17:25:00|33896.2|33876.2|33893.7|33873.7|33897.5|33877.5|33892|33872|180
1754674200000|2025-08-08 17:30:00|33893.8|33873.8|33894.6|33874.6|33896.3|33876.3|33892.1|33872.1|135
1754674500000|2025-08-08 17:35:00|33899.1|33879.1|33897.9|33877.9|33899.2|33879.2|33895.6|33875.6|181
1754674800000|2025-08-08 17:40:00|33897.5|33877.5|33893.6|33873.6|33898.4|33878.4|33891.1|33871.1|211
1754675100000|2025-08-08 17:45:00|33893.7|33873.7|33897.5|33877.5|33910.5|33879.8|33892.6|33860.4|198
1754675400000|2025-08-08 17:50:00|33897.8|33877.8|33904.6|33884.6|33906.4|33886.4|33897.4|33877.4|167
1754675700000|2025-08-08 17:55:00|33904.7|33884.7|33916.4|33896.4|33916.7|33896.7|33901.4|33881.4|243
1754676000000|2025-08-08 18:00:00|33915.9|33895.9|33922.9|33902.9|33927.4|33907.4|33912.1|33892.1|433
1754676300000|2025-08-08 18:05:00|33922.8|33902.8|33912.5|33892.5|33924.1|33904.1|33910.6|33890.6|321
1754676600000|2025-08-08 18:10:00|33912.6|33892.6|33909.9|33889.9|33925|33894.3|33907.2|33874.9|212
1754676900000|2025-08-08 18:15:00|33910|33890|33903.5|33883.5|33910.4|33890.4|33903.3|33883.3|232
1754677200000|2025-08-08 18:20:00|33905.3|33885.3|33913.2|33893.2|33915.9|33895.9|33904.6|33884.6|196
1754677500000|2025-08-08 18:25:00|33913.1|33893.1|33911.6|33891.6|33914.7|33894.7|33909.9|33889.9|190
1754677800000|2025-08-08 18:30:00|33911.7|33891.7|33921.4|33901.4|33921.8|33901.8|33909.7|33889.7|190
1754678100000|2025-08-08 18:35:00|33921.9|33901.9|33935.8|33915.8|33935.8|33915.8|33921.9|33901.9|229
1754678400000|2025-08-08 18:40:00|33935.7|33915.7|33925.8|33905.8|33937.5|33917.5|33925.8|33905.8|217
1754678700000|2025-08-08 18:45:00|33926.8|33906.8|33945.4|33925.4|33945.4|33925.4|33925.1|33890.4|227
1754679000000|2025-08-08 18:50:00|33945.5|33925.5|33923.7|33903.7|33946.4|33926.4|33921.8|33901.8|293
1754679300000|2025-08-08 18:55:00|33923.6|33903.6|33918.9|33898.9|33924.7|33904.7|33917.8|33897.8|197
1754679600000|2025-08-08 19:00:00|33918.6|33898.6|33934.6|33914.6|33935.5|33915.5|33918.4|33898.4|218
1754679900000|2025-08-08 19:05:00|33934.5|33914.5|33931.9|33911.9|33934.5|33914.5|33927.3|33907.3|131
1754680200000|2025-08-08 19:10:00|33931.8|33911.8|33927.1|33907.1|33932.7|33912.7|33926.4|33906.4|119
1754680500000|2025-08-08 19:15:00|33927|33907|33932.2|33912.2|33932.3|33912.3|33926.7|33906.7|148
1754680800000|2025-08-08 19:20:00|33932.1|33912.1|33946.3|33926.3|33951.6|33931.6|33932.1|33912.1|200
1754681100000|2025-08-08 19:25:00|33946.4|33926.4|33965.1|33945.1|33976.9|33956.9|33944.4|33924.4|319
1754681400000|2025-08-08 19:30:00|33965|33945|33965.7|33945.7|33981.2|33961.2|33962.5|33942.5|316
1754681700000|2025-08-08 19:35:00|33965.8|33945.8|33968.9|33948.9|33983.2|33954.3|33965.2|33933.2|229
1754682000000|2025-08-08 19:40:00|33968.4|33948.4|33978|33928|33980.9|33948.9|33961|33922.1|407
1754682300000|2025-08-08 19:45:00|33978.1|33928.1|33980.8|33930.8|33981.4|33931.4|33976.1|33926.1|235
1754682600000|2025-08-08 19:50:00|33980.9|33930.9|33975.5|33925.5|33981.2|33931.2|33968.7|33918.7|242
1754682900000|2025-08-08 19:55:00|33975.4|33925.4|33973.7|33923.7|33976.1|33926.1|33969.4|33919.4|244
1754683200000|2025-08-08 20:00:00|33978.2|33928.2|33978.1|33928.1|33982.8|33931.3|33975.5|33925.5|307
1754683500000|2025-08-08 20:05:00|33978|33928|33986.6|33936.6|33987.1|33937.1|33978|33928|160
1754683800000|2025-08-08 20:10:00|33986.9|33936.9|33987.6|33937.6|33990.1|33938.1|33984.2|33932.7|163
1754684100000|2025-08-08 20:15:00|33987.7|33937.7|33991|33941|33994.8|33959.6|33979.6|33937.7|139
1754684400000|2025-08-08 20:20:00|33991.5|33941.5|33983.4|33933.4|33994.7|33956.4|33976.4|33931.7|318
1754684700000|2025-08-08 20:25:00|33982.7|33932.7|33988|33938|33997.7|33951|33971|33918.1|159
1754685000000|2025-08-08 20:30:00|33987.8|33937.8|33987.9|33937.9|33992.1|33939.1|33983.8|33933.8|199
1754685300000|2025-08-08 20:35:00|33988|33938|34000|33929.3|34000.5|33943.2|33986.2|33926.5|427
1754685600000|2025-08-08 20:40:00|33999.4|33929.1|33995.3|33927|34002.3|33930.3|33993.3|33923.9|380
1754685900000|2025-08-08 20:45:00|33996|33926.9|34012.8|33892.8|34019.1|33927.7|33996|33892.7|267
1754686200000|2025-08-08 20:50:00|34012.7|33892.7|34023.6|33903.6|34031.4|33911.4|34012.4|33892.4|216
1754686500000|2025-08-08 20:55:00|34023.5|33903.5|34019.6|33899.6|34025.5|33905.5|34017.7|33897.7|116
1754856000000|2025-08-10 20:00:00|34012|33916|34012|33916|34012|33926|34002|33916|3
1754859600000|2025-08-10 21:00:00|34002|33926|34002|33926|34002|33926|34002|33926|1
1754859900000|2025-08-10 21:05:00|34013|33888|34003.8|33878.8|34013.6|33888.6|34002|33877|42
1754860200000|2025-08-10 21:10:00|34003.7|33878.7|34009|33884|34009.8|33884.8|33999.4|33874.4|59
1754860500000|2025-08-10 21:15:00|34009.1|33884.1|34008.3|33883.3|34009.1|33884.1|34008.2|33883.2|22
1754860800000|2025-08-10 21:20:00|34008.4|33883.4|34015.2|33890.2|34017.8|33892.8|34008.4|33883.4|28
1754861100000|2025-08-10 21:25:00|34015.7|33890.7|34013|33888|34018.1|33893.1|34012.9|33887.9|39
1754861400000|2025-08-10 21:30:00|34012.9|33887.9|34013.7|33888.7|34016|33891|34011.8|33886.8|42
1754861700000|2025-08-10 21:35:00|34014.2|33889.2|34015.5|33890.5|34017|33892|34014.2|33889.2|18
1754862000000|2025-08-10 21:40:00|34015.4|33890.4|34017|33892|34017.1|33892.1|34015.4|33890.4|28
1754862300000|2025-08-10 21:45:00|34016.9|33891.9|34017|33892|34017|33892|34016.8|33891.8|4
1754862600000|2025-08-10 21:50:00|34016.7|33891.7|34016|33891|34017|33892|34014.5|33889.5|21
1754862900000|2025-08-10 21:55:00|34015.9|33890.9|34010|33885|34019|33894|34007.4|33882.4|65
1754863200000|2025-08-10 22:00:00|34010.2|33885.2|34017.4|33892.4|34021.9|33896.9|34008.5|33883.5|175
1754863500000|2025-08-10 22:05:00|34017.1|33892.1|34008.3|33883.3|34019.7|33894.7|34001.4|33876.4|140
1754863800000|2025-08-10 22:10:00|34008|33883|34006.4|33881.4|34008.8|33883.8|34004.1|33879.1|70
1754864100000|2025-08-10 22:15:00|34005.5|33880.5|34010.4|33885.4|34011|33886|34003|33878|45
1754864400000|2025-08-10 22:20:00|34009.7|33884.7|34010.5|33885.5|34014.5|33889.5|34009.7|33884.7|45
1754864700000|2025-08-10 22:25:00|34012|33887|34016|33891|34022.9|33897.9|34008.5|33883.5|53
1754865000000|2025-08-10 22:30:00|34015.9|33890.9|34021.8|33896.8|34022.5|33897.5|34014.6|33889.6|65
1754865300000|2025-08-10 22:35:00|34023.5|33898.5|34020.3|33900.3|34025|33902|34020|33897|41
1754865600000|2025-08-10 22:40:00|34020|33900|34020.5|33900.5|34022|33902|34017.5|33897.5|33
1754865900000|2025-08-10 22:45:00|34020.8|33900.8|34020.5|33900.5|34020.8|33900.8|34018|33898|53
1754866200000|2025-08-10 22:50:00|34020.1|33900.1|34016.8|33896.8|34020.5|33900.5|34016|33896|38
1754866500000|2025-08-10 22:55:00|34017.3|33897.3|34011.5|33891.5|34017.4|33897.4|34011.5|33891.5|39
1754866800000|2025-08-10 23:00:00|34010|33890|34015|33895|34020|33900|34010|33890|70
1754867100000|2025-08-10 23:05:00|34014.6|33894.6|34014.5|33894.5|34019.5|33899.5|34014.5|33894.5|47
1754867400000|2025-08-10 23:10:00|34015.5|33895.5|34007.2|33887.2|34016|33896|34002.5|33882.5|57
1754867700000|2025-08-10 23:15:00|34007|33887|34004.5|33884.5|34009.5|33889.5|33998.1|33878.1|49
1754868000000|2025-08-10 23:20:00|34006|33886|34000.3|33880.3|34008.5|33888.5|33995.5|33875.5|50
1754868300000|2025-08-10 23:25:00|34000.4|33880.4|33991.7|33897.3|34007.1|33897.3|33986.1|33879.4|39
1754868600000|2025-08-10 23:30:00|33991.4|33897|33992.9|33896.6|34011|33918.1|33968.1|33883|52
1754868900000|2025-08-10 23:35:00|33993.9|33896.3|33990|33893.3|34013|33917.1|33965.5|33882.5|58
1754869200000|2025-08-10 23:40:00|33965|33915|33991.5|33895.8|34011.5|33918.4|33965|33881|82
1754869500000|2025-08-10 23:45:00|33991.8|33893.5|33994.1|33899.7|34012|33899.7|33988.1|33882|70
1754869800000|2025-08-10 23:50:00|34009|33889|34015|33895|34018.5|33927.6|33992.5|33884.5|61
1754870100000|2025-08-10 23:55:00|34014.5|33894.5|33993.9|33900.9|34015.5|33928.3|33972.3|33889|74
1754870400000|2025-08-11 00:00:00|33994.3|33921.2|33984.9|33918.2|34009.4|33922.1|33964.3|33887.8|425
1754870700000|2025-08-11 00:05:00|33985.4|33917.7|33972.5|33922.5|33990.5|33930.7|33972.5|33917.7|685
1754871000000|2025-08-11 00:10:00|33972.6|33922.6|33973.7|33923.7|33976.1|33926.1|33966.1|33916.1|375
1754871300000|2025-08-11 00:15:00|33973.6|33923.6|33969.8|33919.8|33992.9|33926|33967.7|33907.4|358
1754871600000|2025-08-11 00:20:00|33969.7|33919.7|33974.8|33924.8|33978.9|33926.5|33964.1|33906.1|339
1754871900000|2025-08-11 00:25:00|33974.7|33924.7|33973.3|33923.3|33992.3|33930|33972.9|33908.3|276
1754872200000|2025-08-11 00:30:00|33973.2|33923.2|33979|33929|33994.5|33932.7|33972.8|33910.2|291
1754872500000|2025-08-11 00:35:00|33978.8|33928.8|33980.2|33930.2|33990.3|33933.8|33974.7|33914.9|378
1754872800000|2025-08-11 00:40:00|33980.3|33930.3|33975.8|33925.8|33980.7|33930.7|33974.5|33924|578
1754873100000|2025-08-11 00:45:00|33977.3|33925.6|33969.4|33919.4|33989.3|33930.1|33965.2|33902.2|352
1754873400000|2025-08-11 00:50:00|33967.4|33917.4|33972.3|33922.3|33977.8|33927.8|33964.7|33914.7|398
1754873700000|2025-08-11 00:55:00|33974.2|33924.2|33963.2|33913.2|33979.6|33929.6|33961.2|33911.2|451
1754874000000|2025-08-11 01:00:00|33961.5|33911.5|33969.3|33912.8|33983.3|33916.6|33958.7|33895.4|311
1754874300000|2025-08-11 01:05:00|33966.7|33912.9|33961.5|33908.5|33977|33914.4|33959.4|33892.6|702
1754874600000|2025-08-11 01:10:00|33959.8|33909.2|33960.8|33908.5|33969.7|33916.7|33959|33904.4|527
1754874900000|2025-08-11 01:15:00|33960.9|33908.6|33959.4|33907.7|33972.2|33909.9|33955.8|33892.7|377
1754875200000|2025-08-11 01:20:00|33959.5|33907.6|33956.2|33903.9|33966.9|33910.1|33951|33894.1|511
1754875500000|2025-08-11 01:25:00|33964.5|33895.8|33958.7|33898|33974.9|33907.5|33954.8|33877|240
1754875800000|2025-08-11 01:30:00|33958.8|33898.2|33955.5|33891.8|33976.2|33900.8|33952.2|33872.6|269
1754876100000|2025-08-11 01:35:00|33955.6|33891.9|33961.8|33897.7|33966.3|33900.8|33950.6|33889|736
1754876400000|2025-08-11 01:40:00|33961.7|33897.9|33950|33896.7|33984.4|33905.6|33949.3|33871.8|312
1754876700000|2025-08-11 01:45:00|33950.3|33896.4|33944.3|33890.7|33975.4|33898.5|33941.9|33865.6|338
1754877000000|2025-08-11 01:50:00|33944.2|33890.8|33935.1|33884.8|33947.4|33891.4|33934|33882.6|610
1754877300000|2025-08-11 01:55:00|33935|33885|33932.8|33880.9|33946.6|33893.5|33932.8|33880.6|726
1754877600000|2025-08-11 02:00:00|33934.5|33883.4|33914.6|33863.1|33934.5|33883.4|33912.5|33860.8|487
1754877900000|2025-08-11 02:05:00|33914.5|33862.9|33912.6|33862.6|33918.4|33867.4|33906.6|33854|511
1754878200000|2025-08-11 02:10:00|33913.7|33863.7|33913|33863|33918.6|33866.2|33909.5|33857|392
1754878500000|2025-08-11 02:15:00|33912.9|33862.9|33917|33858.8|33950|33866.7|33911.6|33829.3|406
1754878800000|2025-08-11 02:20:00|33916.8|33859|33911|33861|33916.9|33865|33908.5|33851.8|687
1754879100000|2025-08-11 02:25:00|33911.3|33861.3|33908|33857.8|33913.5|33863.5|33907.2|33857.1|348
1754879400000|2025-08-11 02:30:00|33907.9|33857.9|33913.4|33863.4|33937.6|33864.2|33907.9|33839.4|292
1754879700000|2025-08-11 02:35:00|33913.5|33863.5|33912.9|33862.9|33918.3|33867.9|33907.8|33857.8|540
1754880000000|2025-08-11 02:40:00|33914.7|33864.7|33915.6|33859.2|33916.6|33865.6|33910|33856.5|331
1754880300000|2025-08-11 02:45:00|33914.9|33858.5|33912.8|33857.5|33945.5|33860.9|33911.4|33825.5|236
1754880600000|2025-08-11 02:50:00|33912.7|33827.3|33910.2|33854.2|33944.3|33860.9|33906.4|33826.8|514
1754880900000|2025-08-11 02:55:00|33911.1|33853.4|33909.8|33857.4|33939.7|33861.1|33905.1|33823.5|436
1754881200000|2025-08-11 03:00:00|33908|33856.3|33912.9|33862|33943.4|33863.8|33907.5|33830.2|260
1754881500000|2025-08-11 03:05:00|33914.3|33863.4|33905.2|33855.2|33928.5|33864.9|33904.8|33850.2|221
1754881800000|2025-08-11 03:10:00|33906.6|33856.6|33901.6|33851.6|33924.4|33857.6|33900.3|33831.7|161
1754882100000|2025-08-11 03:15:00|33903|33853|33890.8|33840.8|33927|33853.2|33888.4|33827|313
1754882400000|2025-08-11 03:20:00|33890.7|33840.7|33891.2|33841.2|33904.4|33847.2|33888.8|33825.7|256
1754882700000|2025-08-11 03:25:00|33891.3|33841.3|33919.3|33825.4|33919.3|33848|33890.5|33825.4|140
1754883000000|2025-08-11 03:30:00|33895.6|33845.6|33900.1|33850.1|33917.7|33850.7|33895.4|33826.2|116
1754883300000|2025-08-11 03:35:00|33900.2|33850.2|33894.8|33844.8|33919.7|33853.3|33894.8|33829.8|164
1754883600000|2025-08-11 03:40:00|33894.6|33844.6|33892.5|33842.5|33912.8|33846.6|33889.9|33824.9|181
1754883900000|2025-08-11 03:45:00|33892.6|33842.6|33894|33844|33896.1|33846|33886.1|33836.1|367
1754884200000|2025-08-11 03:50:00|33896|33846|33894.8|33844.8|33910.6|33847.2|33891.6|33829.7|203
1754884500000|2025-08-11 03:55:00|33894.9|33844.9|33895.6|33845.6|33902.1|33848.3|33892.1|33829.4|146
1754884800000|2025-08-11 04:00:00|33897.3|33847.3|33896.9|33846.9|33915.1|33848|33890.4|33823.2|196
1754885100000|2025-08-11 04:05:00|33897|33847|33889.9|33839.9|33922.1|33848.5|33888.8|33817.7|112
1754885400000|2025-08-11 04:10:00|33889.8|33839.8|33889.2|33839.2|33909.5|33842.7|33888.2|33816.2|110
1754885700000|2025-08-11 04:15:00|33889.1|33839.1|33890.9|33840.9|33910.6|33841.7|33888.4|33815.1|94
1754886000000|2025-08-11 04:20:00|33890.8|33840.8|33888.8|33838.8|33905|33841.5|33887.5|33821.5|143
1754886300000|2025-08-11 04:25:00|33890.3|33840.3|33894|33844|33911.7|33845.9|33888.9|33820.8|143
1754886600000|2025-08-11 04:30:00|33894.1|33844.1|33894.1|33844.1|33917.7|33848.2|33893.1|33819.8|140
1754886900000|2025-08-11 04:35:00|33894|33844|33900.5|33833.6|33910.3|33846.3|33893|33826.7|163
1754887200000|2025-08-11 04:40:00|33900.4|33833.7|33895.8|33845.8|33911.9|33846|33893.7|33824.6|154
1754887500000|2025-08-11 04:45:00|33894.4|33844.4|33888.1|33838.1|33909.4|33846|33887.5|33819.6|144
1754887800000|2025-08-11 04:50:00|33888.2|33838.2|33893.4|33843.4|33898|33845.6|33886.4|33826.2|150
1754888100000|2025-08-11 04:55:00|33892|33842|33896.2|33846.2|33898.4|33848.4|33891.7|33841.7|197
1754888400000|2025-08-11 05:00:00|33896.3|33846.3|33902.8|33852.8|33913.2|33855.1|33894.9|33833.6|271
1754888700000|2025-08-11 05:05:00|33902.6|33852.6|33898|33848|33913.2|33852.9|33896.6|33833.5|169
1754889000000|2025-08-11 05:10:00|33897.9|33847.9|33900|33850|33916.7|33850.4|33893|33826.3|250
1754889300000|2025-08-11 05:15:00|33899.9|33849.9|33900|33850|33919.5|33851.7|33894.8|33824.7|249
1754889600000|2025-08-11 05:20:00|33899.9|33849.9|33894.2|33844.2|33910.1|33849.9|33892.4|33827.5|200
1754889900000|2025-08-11 05:25:00|33894.3|33844.3|33899.5|33849.5|33919.6|33851.2|33892.3|33825.1|231
1754890200000|2025-08-11 05:30:00|33899.4|33849.4|33903.3|33853.3|33918.7|33855.7|33899.2|33832.3|234
1754890500000|2025-08-11 05:35:00|33903.4|33853.4|33905|33855|33920.5|33856.5|33902.4|33840.7|139
1754890800000|2025-08-11 05:40:00|33905.1|33855.1|33903.7|33853.7|33915.9|33856.5|33898.6|33835.8|210
1754891100000|2025-08-11 05:45:00|33902.3|33852.3|33901.9|33851.8|33917.7|33855.6|33896.1|33829.2|237
1754891400000|2025-08-11 05:50:00|33902|33852|33900.6|33848.5|33916.2|33852|33895.8|33832.9|176
1754891700000|2025-08-11 05:55:00|33900.4|33848.3|33912.1|33841.3|33913.6|33852.5|33897.7|33840.9|298
1754892000000|2025-08-11 06:00:00|33901.7|33849.1|33883.3|33833.3|33907.2|33856.7|33879.7|33829.7|598
1754892300000|2025-08-11 06:05:00|33883.4|33833.4|33872.2|33852.2|33891.7|33859.8|33868.3|33826.8|322
1754892600000|2025-08-11 06:10:00|33871.3|33851.3|33882.6|33862.6|33888.3|33868.3|33869.7|33849.7|358
1754892900000|2025-08-11 06:15:00|33883.3|33863.3|33887.9|33867.9|33891|33871|33883.1|33863.1|334
1754893200000|2025-08-11 06:20:00|33887.5|33867.5|33887.4|33867.4|33889.8|33869.8|33880.8|33860.8|272
1754893500000|2025-08-11 06:25:00|33887.1|33867.1|33893.3|33873.3|33894|33874|33883.5|33863.5|335
1754893800000|2025-08-11 06:30:00|33893.1|33873.1|33879.6|33859.6|33893.1|33873.1|33879.1|33859.1|314
1754894100000|2025-08-11 06:35:00|33879.2|33859.2|33876.2|33856.2|33881.5|33861.5|33872|33852|237
1754894400000|2025-08-11 06:40:00|33876.1|33856.1|33885|33865|33885.1|33865.1|33870.3|33850.3|274
1754894700000|2025-08-11 06:45:00|33885.5|33865.5|33882.6|33862.6|33886.1|33866.1|33877.2|33857.2|245
1754895000000|2025-08-11 06:50:00|33882.2|33862.2|33885.8|33865.8|33890.3|33870.3|33880.1|33860.1|227
1754895300000|2025-08-11 06:55:00|33886.1|33866.1|33888.7|33868.7|33892.2|33872.2|33884.5|33864.5|297
1754895600000|2025-08-11 07:00:00|33887.3|33867.3|33908.4|33888.4|33914.4|33894.4|33884.7|33864.7|457
1754895900000|2025-08-11 07:05:00|33908.2|33888.2|33902.4|33882.4|33912.4|33892.4|33902.2|33882.2|296
1754896200000|2025-08-11 07:10:00|33902|33882|33897|33877|33913.5|33893.5|33895.4|33875.4|319
1754896500000|2025-08-11 07:15:00|33896.9|33876.9|33891.5|33871.5|33897|33877|33886.9|33866.9|258
1754896800000|2025-08-11 07:20:00|33890.8|33870.8|33898.8|33878.8|33903.5|33883.5|33889.8|33869.8|233
1754897100000|2025-08-11 07:25:00|33898.7|33878.7|33909.9|33889.9|33914.8|33890.4|33897.1|33864.7|246
1754897400000|2025-08-11 07:30:00|33910|33890|33917.4|33897.4|33923.1|33903.1|33909.9|33889.9|293
1754897700000|2025-08-11 07:35:00|33918.7|33898.7|33923.7|33903.7|33929.2|33909.2|33916.2|33896.2|377
1754898000000|2025-08-11 07:40:00|33923.5|33903.5|33929.9|33909.9|33935|33915|33918.9|33898.9|308
1754898300000|2025-08-11 07:45:00|33930.3|33910.3|33931.1|33911.1|33936|33916|33925.8|33905.8|365
1754898600000|2025-08-11 07:50:00|33931.2|33911.2|33937.3|33917.3|33948.8|33917.6|33931.2|33898.5|244
1754898900000|2025-08-11 07:55:00|33937.4|33917.4|33921.5|33901.5|33944.7|33917.7|33917.1|33888.4|368
1754899200000|2025-08-11 08:00:00|33921.4|33901.4|33925.8|33905.8|33935.3|33907.5|33909.2|33884.7|385
1754899500000|2025-08-11 08:05:00|33925.7|33905.7|33899.1|33879.1|33925.8|33905.8|33897.4|33877.4|322
1754899800000|2025-08-11 08:10:00|33899.5|33879.5|33896.3|33876.3|33906.7|33886.7|33893.7|33873.7|316
1754900100000|2025-08-11 08:15:00|33897.3|33877.3|33901.2|33881.2|33901.3|33881.3|33888.9|33868.9|306
1754900400000|2025-08-11 08:20:00|33902.4|33882.4|33891.1|33871.1|33903.8|33883.8|33889.2|33869.2|278
1754900700000|2025-08-11 08:25:00|33891.2|33871.2|33888.2|33868.2|33909.7|33877.9|33887.7|33857.7|336
1754901000000|2025-08-11 08:30:00|33888.1|33868.1|33887.4|33867.4|33893.2|33873.2|33880.7|33860.7|303
1754901300000|2025-08-11 08:35:00|33887.3|33867.3|33879.4|33859.4|33895.7|33868|33878.1|33845.6|232
1754901600000|2025-08-11 08:40:00|33879|33859|33885.9|33865.9|33887.1|33867.1|33873.5|33853.5|243
1754901900000|2025-08-11 08:45:00|33886|33866|33907.3|33887.3|33908.6|33888.6|33881.2|33861.2|211
1754902200000|2025-08-11 08:50:00|33906.9|33886.9|33908.2|33888.2|33912.8|33892.8|33903.8|33883.8|301
1754902500000|2025-08-11 08:55:00|33908.3|33888.3|33909.8|33889.8|33923.8|33903.8|33906.5|33886.5|306
1754902800000|2025-08-11 09:00:00|33911.1|33891.1|33935.4|33915.4|33954.1|33915.6|33907|33887|304
1754903100000|2025-08-11 09:05:00|33935.1|33915.1|33945.4|33925.4|33963.5|33931.7|33930.5|33910.5|354
1754903400000|2025-08-11 09:10:00|33945.8|33925.8|33975.4|33955.4|33980.1|33957.5|33945.8|33916.4|524
1754903700000|2025-08-11 09:15:00|33975.8|33955.8|33983.2|33963.2|34000|33980|33975.3|33955.3|403
1754904000000|2025-08-11 09:20:00|33983.3|33963.3|33978|33958|33991.9|33963.3|33971.7|33939.1|290
1754904300000|2025-08-11 09:25:00|33979|33959|33993.7|33973.7|34002.6|33982.6|33979|33959|382
1754904600000|2025-08-11 09:30:00|33994.2|33974.2|33994.7|33974.7|34000.6|33980.6|33990.7|33970.7|395
1754904900000|2025-08-11 09:35:00|33994.1|33974.1|33999.2|33979.2|34003|33983|33992.4|33972.4|306
1754905200000|2025-08-11 09:40:00|33999.1|33979.1|33978.9|33958.9|33999.4|33979.4|33977.4|33957.4|350
1754905500000|2025-08-11 09:45:00|33979.8|33959.8|33972.4|33952.4|33985.2|33965.2|33972.4|33952.4|221
1754905800000|2025-08-11 09:50:00|33972.5|33952.5|33987.1|33967.1|33988.6|33968.6|33972.4|33952.4|171
1754906100000|2025-08-11 09:55:00|33987.9|33967.9|33989.8|33969.8|34012.8|33980.4|33987.3|33962.5|320
1754906400000|2025-08-11 10:00:00|33989.1|33969.1|33988.3|33968.3|33994.2|33974.2|33984.1|33964.1|289
1754906700000|2025-08-11 10:05:00|33988.6|33968.6|33984.5|33964.5|33990.6|33970.6|33983.8|33963.8|241
1754907000000|2025-08-11 10:10:00|33984.6|33964.6|33981.4|33961.4|33988.1|33968.1|33979.6|33959.6|301
1754907300000|2025-08-11 10:15:00|33981|33961|33976.8|33956.8|33981|33961|33973.2|33953.2|311
1754907600000|2025-08-11 10:20:00|33976.4|33956.4|33969|33949|33980.2|33960.2|33965.7|33945.7|281
1754907900000|2025-08-11 10:25:00|33968.6|33948.6|33981.1|33961.1|33981.1|33961.1|33964.5|33944.5|259
1754908200000|2025-08-11 10:30:00|33980.5|33960.5|34000.4|33950.4|34006.3|33965.3|33979.2|33948.4|194
1754908500000|2025-08-11 10:35:00|34000.2|33950.2|33990|33940|34001.6|33951.6|33990|33940|129
1754908800000|2025-08-11 10:40:00|33989.6|33939.6|33981.6|33961.6|33995.3|33975.2|33980.1|33939.1|234
1754909100000|2025-08-11 10:45:00|33983.3|33963.3|33983.1|33963.1|33990.4|33970.4|33979.1|33959.1|282
1754909400000|2025-08-11 10:50:00|33983|33963|33980.6|33960.6|33984.2|33964.2|33978.9|33958.9|178
1754909700000|2025-08-11 10:55:00|33981|33961|33972.4|33952.4|33983.8|33963.8|33969.6|33949.6|288
1754910000000|2025-08-11 11:00:00|33972.9|33952.9|33986.9|33966.9|33987.4|33967.4|33972|33952|300
1754910300000|2025-08-11 11:05:00|33986.4|33966.4|33991|33971|33993.1|33973.1|33985.9|33965.9|223
1754910600000|2025-08-11 11:10:00|33991.4|33971.4|33991.4|33971.4|33996.7|33976.7|33986.1|33966.1|303
1754910900000|2025-08-11 11:15:00|33991|33971|33994.2|33974.2|33995.6|33975.6|33984.9|33964.9|280
1754911200000|2025-08-11 11:20:00|33994.6|33974.6|34001|33981|34004.3|33984.3|33990|33970|330
1754911500000|2025-08-11 11:25:00|34000.5|33980.5|34005.7|33985.7|34023.3|34003.3|34000.2|33980.2|392
1754911800000|2025-08-11 11:30:00|34006.5|33986.5|34016.6|33996.6|34017|33997|34002.2|33982.2|337
1754912100000|2025-08-11 11:35:00|34015.6|33995.6|34035.8|34015.8|34042.2|34022.2|34015.1|33995.1|520
1754912400000|2025-08-11 11:40:00|34036.2|34016.2|34041.5|34021.5|34047.2|34027.2|34028.7|34008.7|449
1754912700000|2025-08-11 11:45:00|34041.9|34021.9|34049.7|34029.7|34052.6|34032.6|34037.9|34017.9|371
1754913000000|2025-08-11 11:50:00|34050.3|34030.3|34047.9|34027.9|34055.1|34035.1|34047.6|34027.6|304
1754913300000|2025-08-11 11:55:00|34047.6|34027.6|34038.6|34018.6|34047.6|34027.6|34033.4|34013.4|388
1754913600000|2025-08-11 12:00:00|34038.7|34018.7|34046.9|34026.9|34051.7|34031.7|34032.1|34012.1|353
1754913900000|2025-08-11 12:05:00|34048.2|34028.2|34059.4|34039.4|34059.5|34039.5|34044.4|34024.4|332
1754914200000|2025-08-11 12:10:00|34059.3|34039.3|34068.6|34048.6|34075.3|34055.3|34051.8|34031.8|360
1754914500000|2025-08-11 12:15:00|34068.3|34048.3|34076.3|34056.3|34081.9|34061.9|34068.3|34048.3|386
1754914800000|2025-08-11 12:20:00|34077.7|34057.7|34055|34035|34079.2|34059.2|34055|34035|414
1754915100000|2025-08-11 12:25:00|34054.7|34034.7|34057.5|34037.5|34068.7|34048.7|34052.6|34032.6|483
1754915400000|2025-08-11 12:30:00|34057.2|34037.2|34070.1|34050.1|34070.1|34050.1|34054|34034|488
1754915700000|2025-08-11 12:35:00|34070.2|34050.2|34078.3|34058.3|34079.6|34059.6|34069.3|34049.3|413
1754916000000|2025-08-11 12:40:00|34077.8|34057.8|34062.4|34042.4|34077.9|34057.9|34061.2|34041.2|350
1754916300000|2025-08-11 12:45:00|34062.1|34042.1|34055.3|34035.3|34064.1|34044.1|34053.7|34033.7|368
1754916600000|2025-08-11 12:50:00|34055.2|34035.2|34056.5|34036.5|34060.4|34040.4|34050.2|34030.2|288
1754916900000|2025-08-11 12:55:00|34056.4|34036.4|34056.3|34036.3|34060.6|34040.6|34054|34034|283
1754917200000|2025-08-11 13:00:00|34056|34036|34062.3|34042.3|34066.6|34046.6|34052.7|34032.7|376
1754917500000|2025-08-11 13:05:00|34061.8|34041.8|34067.9|34047.9|34069.3|34049.3|34058.9|34038.9|326
1754917800000|2025-08-11 13:10:00|34068.2|34048.2|34042.4|34022.4|34068.2|34048.2|34042.1|34022.1|423
1754918100000|2025-08-11 13:15:00|34042.7|34022.7|34043.8|34023.8|34050.5|34030.5|34038.2|34018.2|496
1754918400000|2025-08-11 13:20:00|34043.9|34023.9|34060.4|34040.4|34062|34042|34043.8|34023.8|414
1754918700000|2025-08-11 13:25:00|34060.3|34040.3|34045.3|34025.3|34060.6|34040.6|34041.9|34021.9|406
1754919000000|2025-08-11 13:30:00|34045.1|34025.1|34054.7|34034.7|34058|34038|34041.6|34021.6|406
1754919300000|2025-08-11 13:35:00|34054.9|34034.9|34062|34042|34063.6|34043.6|34051.6|34031.6|425
1754919600000|2025-08-11 13:40:00|34062.1|34042.1|34041.7|34021.7|34063.6|34043.6|34037.5|34017.5|427
1754919900000|2025-08-11 13:45:00|34041.6|34021.6|34048.2|34028.2|34049.1|34029.1|34026.2|34006.2|458
1754920200000|2025-08-11 13:50:00|34048.7|34028.7|34053|34033|34053|34033|34037.8|34017.8|387
1754920500000|2025-08-11 13:55:00|34054.9|34034.9|34058.2|34038.2|34062.9|34042.9|34053|34033|431
1754920800000|2025-08-11 14:00:00|34058.1|34038.1|34102.9|34082.9|34107.2|34087.2|34053.6|34033.6|562
1754921100000|2025-08-11 14:05:00|34102.8|34082.8|34104.6|34084.6|34107|34087|34086.5|34066.5|418
1754921400000|2025-08-11 14:10:00|34104.7|34084.7|34108.6|34088.6|34117.5|34097.5|34100.1|34080.1|416
1754921700000|2025-08-11 14:15:00|34108.8|34088.8|34111.3|34091.3|34115.1|34095.1|34098.4|34078.4|376
1754922000000|2025-08-11 14:20:00|34112.3|34092.3|34119.7|34099.7|34122.6|34102.6|34110.8|34090.8|380
1754922300000|2025-08-11 14:25:00|34119.6|34099.6|34122.3|34102.3|34131.6|34111.6|34114.1|34094.1|421
1754922600000|2025-08-11 14:30:00|34122.5|34102.5|34132.1|34112.1|34140.1|34120.1|34121.8|34101.8|426
1754922900000|2025-08-11 14:35:00|34132.6|34112.6|34139.3|34119.3|34140.4|34120.4|34125.9|34105.9|433
1754923200000|2025-08-11 14:40:00|34139.6|34119.6|34150.5|34130.5|34153.5|34133.5|34139.1|34119.1|372
1754923500000|2025-08-11 14:45:00|34150.6|34130.6|34155.5|34135.5|34161.7|34141.7|34146.1|34126.1|370
1754923800000|2025-08-11 14:50:00|34155.2|34135.2|34144.6|34124.6|34156.6|34136.6|34143.2|34123.2|387
1754924100000|2025-08-11 14:55:00|34145.1|34125.1|34135.9|34115.9|34145.1|34125.1|34126.7|34106.7|592
1754924400000|2025-08-11 15:00:00|34135.5|34115.5|34126.7|34106.7|34136.7|34116.7|34118.5|34098.5|506
1754924700000|2025-08-11 15:05:00|34127|34107|34153.2|34133.2|34153.7|34133.7|34127|34107|444
1754925000000|2025-08-11 15:10:00|34153.3|34133.3|34151.7|34131.7|34167.6|34142.1|34148.9|34117.6|475
1754925300000|2025-08-11 15:15:00|34153|34133|34150.3|34130.3|34157.4|34137.4|34149|34129|354
1754925600000|2025-08-11 15:20:00|34151|34131|34139.4|34119.4|34153.6|34133.6|34139.2|34119.2|352
1754925900000|2025-08-11 15:25:00|34139.5|34119.5|34112.7|34092.7|34139.6|34119.6|34111.5|34091.5|477
1754926200000|2025-08-11 15:30:00|34115|34095|34106|34086|34129.1|34109.1|34105.7|34085.7|548
1754926500000|2025-08-11 15:35:00|34105.9|34085.9|34102|34082|34110.5|34090.5|34102|34082|505
1754926800000|2025-08-11 15:40:00|34102.7|34082.7|34105.8|34085.8|34113.4|34093.4|34098.3|34078.3|517
1754927100000|2025-08-11 15:45:00|34105.5|34085.5|34102.1|34082.1|34111.8|34091.8|34101.2|34081.2|505
1754927400000|2025-08-11 15:50:00|34102|34082|34105.6|34085.6|34108|34088|34096.1|34076.1|386
1754927700000|2025-08-11 15:55:00|34105.5|34085.5|34102.6|34082.6|34110.8|34090.8|34100.7|34080.7|364
1754928000000|2025-08-11 16:00:00|34102.3|34082.3|34099.8|34079.8|34105.3|34085.3|34096.1|34076.1|433
1754928300000|2025-08-11 16:05:00|34099.5|34079.5|34093.8|34073.8|34100.7|34080.7|34090.9|34070.9|458
1754928600000|2025-08-11 16:10:00|34094.2|34074.2|34093.3|34073.3|34100.6|34080.6|34090|34070|537
1754928900000|2025-08-11 16:15:00|34093.4|34073.4|34092.3|34072.3|34096.6|34076.6|34089.5|34069.5|292
1754929200000|2025-08-11 16:20:00|34092.7|34072.7|34087.7|34067.7|34095.8|34075.8|34084|34064|374
1754929500000|2025-08-11 16:25:00|34087.2|34067.2|34085.9|34065.9|34090|34070|34085.4|34065.4|361
1754929800000|2025-08-11 16:30:00|34085.8|34065.8|34117.3|34067.3|34121.2|34079.6|34085.2|34060.2|411
1754930100000|2025-08-11 16:35:00|34117.5|34067.5|34098.4|34078.4|34118.3|34082.5|34095.3|34066.6|364
1754930400000|2025-08-11 16:40:00|34098.3|34078.3|34112.7|34092.7|34119.7|34096.9|34097.9|34068.5|331
1754930700000|2025-08-11 16:45:00|34112|34092|34108.7|34088.7|34116.8|34096.8|34102.1|34082.1|529
1754931000000|2025-08-11 16:50:00|34109.9|34089.9|34107|34087|34110|34090|34098.4|34078.4|424
1754931300000|2025-08-11 16:55:00|34107.4|34087.4|34105.3|34085.3|34111.9|34091.9|34100.9|34080.9|337
1754931600000|2025-08-11 17:00:00|34103.9|34083.9|34112.9|34092.9|34114.5|34094.5|34103.9|34083.9|241
1754931900000|2025-08-11 17:05:00|34113.3|34093.3|34113.1|34093.1|34116.8|34096.8|34110.9|34090.9|186
1754932200000|2025-08-11 17:10:00|34113.4|34093.4|34120.6|34100.6|34121.8|34101.8|34110.6|34090.6|159
1754932500000|2025-08-11 17:15:00|34120.5|34100.5|34122.1|34102.1|34132.5|34112.5|34119.6|34099.6|203
1754932800000|2025-08-11 17:20:00|34121.9|34101.9|34119.3|34099.3|34123.6|34103.6|34115.4|34095.4|139
1754933100000|2025-08-11 17:25:00|34119.2|34099.2|34113.1|34093.1|34129.7|34100.8|34112.8|34078.8|159
1754933400000|2025-08-11 17:30:00|34113|34093|34103.4|34083.4|34113.6|34093.6|34101.9|34081.9|247
1754933700000|2025-08-11 17:35:00|34103.3|34083.3|34105|34085|34109.7|34089.7|34100|34080|223
1754934000000|2025-08-11 17:40:00|34105.1|34085.1|34102.6|34082.6|34120.5|34086|34101.4|34070.1|157
1754934300000|2025-08-11 17:45:00|34102.2|34082.2|34098.9|34078.9|34103.8|34083.8|34098.9|34078.9|180
1754934600000|2025-08-11 17:50:00|34098.8|34078.8|34099.4|34079.4|34102.3|34082.3|34097.3|34077.3|165
1754934900000|2025-08-11 17:55:00|34100.1|34080.1|34096.5|34076.5|34101.4|34081.4|34092.2|34072.2|167
1754935200000|2025-08-11 18:00:00|34096.4|34076.4|34100.5|34080.5|34101|34081|34091.9|34071.9|179
1754935500000|2025-08-11 18:05:00|34100.4|34080.4|34095.9|34075.9|34102.4|34082.4|34094.6|34074.6|164
1754935800000|2025-08-11 18:10:00|34096.3|34076.3|34100.7|34080.7|34101.2|34081.2|34096.3|34076.3|128
1754936100000|2025-08-11 18:15:00|34100.8|34080.8|34103.6|34083.6|34107.5|34087.5|34100.2|34080.2|170
1754936400000|2025-08-11 18:20:00|34104|34084|34096.1|34076.1|34104.1|34084.1|34096.1|34076.1|154
1754936700000|2025-08-11 18:25:00|34096.2|34076.2|34087|34067|34097.2|34077.2|34087|34067|165
1754937000000|2025-08-11 18:30:00|34087.1|34067.1|34092.4|34072.4|34093.7|34073.7|34086.4|34066.4|185
1754937300000|2025-08-11 18:35:00|34092.3|34072.3|34099.4|34079.4|34099.4|34079.4|34089.9|34069.9|179
1754937600000|2025-08-11 18:40:00|34099.5|34079.5|34095|34075|34100|34080|34089.4|34069.4|228
1754937900000|2025-08-11 18:45:00|34095.2|34075.2|34093.5|34073.5|34096.8|34076.8|34090.1|34070.1|168
1754938200000|2025-08-11 18:50:00|34093.6|34073.6|34098|34078|34101.1|34081.1|34089.8|34069.8|176
1754938500000|2025-08-11 18:55:00|34097.6|34077.6|34091.3|34071.3|34099.1|34079.1|34088.5|34068.5|256
1754938800000|2025-08-11 19:00:00|34091.2|34071.2|34096.9|34076.9|34097.4|34077.4|34090.2|34070.2|153
1754939100000|2025-08-11 19:05:00|34097.3|34077.3|34095.6|34075.6|34098.2|34078.2|34093.5|34073.5|85
1754939400000|2025-08-11 19:10:00|34095.8|34075.8|34095.7|34075.7|34098.6|34078.6|34094.4|34074.4|100
1754939700000|2025-08-11 19:15:00|34095.8|34075.8|34095.6|34075.6|34098|34078|34094.7|34074.7|104
1754940000000|2025-08-11 19:20:00|34095.7|34075.7|34101.8|34081.8|34101.8|34081.8|34095.6|34075.6|116
1754940300000|2025-08-11 19:25:00|34102|34082|34112.4|34092.4|34117|34097|34100.9|34080.9|176
1754940600000|2025-08-11 19:30:00|34113.1|34093.1|34117.7|34097.7|34119.8|34099.8|34110.2|34090.2|161
1754940900000|2025-08-11 19:35:00|34117.6|34097.6|34114|34094|34117.7|34097.7|34110.5|34090.5|120
1754941200000|2025-08-11 19:40:00|34114.1|34094.1|34112.8|34092.8|34115.1|34095.1|34111.7|34091.7|121
1754941500000|2025-08-11 19:45:00|34112.4|34092.4|34112.8|34092.8|34120|34100|34110.8|34090.8|189
1754941800000|2025-08-11 19:50:00|34113.2|34093.2|34116.4|34096.4|34116.4|34096.4|34110.6|34090.6|160
1754942100000|2025-08-11 19:55:00|34116.3|34096.3|34113.5|34093.5|34121.4|34101.4|34113.3|34093.3|167
1754942400000|2025-08-11 20:00:00|34113.6|34093.6|34114.7|34094.7|34115.9|34095.9|34113|34093|130
1754942700000|2025-08-11 20:05:00|34114.6|34094.6|34108.7|34088.7|34114.8|34094.8|34108.3|34088.3|109
1754943000000|2025-08-11 20:10:00|34108.8|34088.8|34099.8|34079.8|34108.8|34088.8|34099.7|34079.7|89
1754943300000|2025-08-11 20:15:00|34100|34080|34099.8|34079.8|34102.3|34082.3|34098.5|34078.5|103
1754943600000|2025-08-11 20:20:00|34099.7|34079.7|34090|34070|34107.5|34081.8|34089.3|34057.1|160
1754943900000|2025-08-11 20:25:00|34090.1|34070.1|34081.4|34061.4|34098.9|34070.5|34078.8|34045|184
1754944200000|2025-08-11 20:30:00|34081.8|34061.8|34097|34047|34097|34062.1|34078.6|34044.7|137
1754944500000|2025-08-11 20:35:00|34096.9|34046.9|34091.1|34041.1|34101.4|34051.4|34090.7|34040.7|119
1754944800000|2025-08-11 20:40:00|34091.3|34041.3|34088.8|34038.8|34103.6|34045.4|34088.8|34034.1|141
1754945100000|2025-08-11 20:45:00|34089.2|34039.2|34092.9|34042.9|34106.4|34045.7|34089|34030.8|185
1754945400000|2025-08-11 20:50:00|34093|34043|34089.9|34039.3|34103|34044.2|34087.3|34029.1|184
1754945700000|2025-08-11 20:55:00|34088.2|34037.6|34110.8|34039.1|34128.3|34040.7|34082.5|34020.3|293
1754946000000|2025-08-11 21:00:00|34110.2|34039.7|34138.7|34018.7|34140.5|34039.7|34110.2|34014.9|7
1754946300000|2025-08-11 21:05:00|34137.1|34017.1|34137.5|34017.5|34140.3|34020.3|34137|34017|15
1754946600000|2025-08-11 21:10:00|34137.6|34017.6|34140.6|34020.6|34141.3|34021.3|34137.1|34017.1|25
1754946900000|2025-08-11 21:15:00|34140.3|34020.3|34142|34022|34142.1|34022.1|34138.7|34018.7|35
1754947200000|2025-08-11 21:20:00|34142.1|34022.1|34142|34022|34142.3|34022.3|34141|34021|63
1754947500000|2025-08-11 21:25:00|34142.1|34022.1|34141.1|34021.1|34142.3|34022.3|34140.3|34020.3|68
1754947800000|2025-08-11 21:30:00|34141|34021|34141.2|34021.2|34142.3|34022.3|34140.7|34020.7|129
1754948100000|2025-08-11 21:35:00|34141.1|34021.1|34138.6|34018.6|34143.8|34023.8|34138.1|34018.1|165
1754948400000|2025-08-11 21:40:00|34138.7|34018.7|34138.6|34018.6|34140.9|34020.9|34136.4|34016.4|135
1754948700000|2025-08-11 21:45:00|34138.4|34018.4|34136|34016|34139.1|34019.1|34135.8|34015.8|122
1754949000000|2025-08-11 21:50:00|34136.1|34016.1|34136.4|34016.4|34136.7|34016.7|34133.7|34013.7|57
1754949300000|2025-08-11 21:55:00|34136.5|34016.5|34124|34009.7|34136.5|34016.5|34115|33995|167
1754949600000|2025-08-11 22:00:00|34121.6|34013.2|34103.4|34016.3|34135.1|34028.4|34086.9|33995.5|128
1754949900000|2025-08-11 22:05:00|34116.6|34002.2|34122.2|34008.5|34122.5|34024.5|34104.9|34002.2|97
1754950200000|2025-08-11 22:10:00|34107.3|34021.3|34124.8|34008.7|34129.5|34032.1|34107.1|34008.7|110
1754950500000|2025-08-11 22:15:00|34110.2|34009|34111.6|34010.3|34126.9|34030.1|34108.9|34006.9|117
1754950800000|2025-08-11 22:20:00|34111.8|34025.1|34111.6|34025.8|34129.1|34032.4|34110.7|34008.9|122
1754951100000|2025-08-11 22:25:00|34126.1|34010.9|34113.2|34033|34128.7|34033|34111.4|34010.7|98
1754951400000|2025-08-11 22:30:00|34128.1|34016.7|34116.8|34030.9|34130.7|34035.9|34113.2|34013.2|94
1754951700000|2025-08-11 22:35:00|34116.7|34031|34131.3|34020.1|34132.6|34037.1|34115.6|34017.3|129
1754952000000|2025-08-11 22:40:00|34131.5|34020.5|34121.2|34039.7|34137|34039.7|34116.1|34016.9|140
1754952300000|2025-08-11 22:45:00|34121.4|34039.8|34120.8|34040.3|34136.3|34040.7|34120|34021.1|92
1754952600000|2025-08-11 22:50:00|34121|34040.1|34116.8|34032.4|34121.4|34041.2|34116.6|34032.1|92
1754952900000|2025-08-11 22:55:00|34116.9|34031.6|34114|34030.7|34117|34037.1|34114|34029.6|80
1754953200000|2025-08-11 23:00:00|34113.3|34030.4|34109.7|34031.3|34131.1|34040|34107.3|34018|102
1754953500000|2025-08-11 23:05:00|34109.8|34035.7|34104.9|34032.8|34111.2|34037.5|34104.3|34025.6|113
1754953800000|2025-08-11 23:10:00|34105|34033|34106.4|34028.8|34108|34033.8|34103|34024.2|132
1754954100000|2025-08-11 23:15:00|34106.7|34028.5|34102.5|34031.8|34109.2|34035.4|34102.5|34027.5|129
1754954400000|2025-08-11 23:20:00|34103|34031.9|34104.7|34026.8|34107.1|34032.8|34102.3|34026.8|166
1754954700000|2025-08-11 23:25:00|34103.8|34027.7|34100.3|34027.9|34106.4|34032.5|34099|34023.1|168
1754955000000|2025-08-11 23:30:00|34099|34031.6|34101.3|34023.6|34104.9|34031.6|34099|34023.2|133
1754955300000|2025-08-11 23:35:00|34101.5|34024.2|34102.1|34034.8|34106.5|34034.9|34099.9|34023.9|117
1754955600000|2025-08-11 23:40:00|34104.4|34027.9|34105.5|34026|34106.5|34035.7|34102|34026|142
1754955900000|2025-08-11 23:45:00|34104.4|34025.4|34101.5|34029.2|34106.5|34031.3|34099.5|34024.2|163
1754956200000|2025-08-11 23:50:00|34100|34032.6|34100.4|34028.3|34107.9|34033.1|34100|34025.4|140
1754956500000|2025-08-11 23:55:00|34100.5|34023.7|34093.8|34028.6|34100.7|34028.7|34082.3|34012|163
1754956800000|2025-08-12 00:00:00|34093.6|34028.8|34084|34034|34097.7|34036.5|34078|34026|277
1754957100000|2025-08-12 00:05:00|34083.7|34033.7|34090.1|34040.1|34094.6|34040.1|34079.3|34025.5|171
1754957400000|2025-08-12 00:10:00|34090|34040|34091.2|34021.5|34097.2|34045.6|34087.2|34020.8|153
1754957700000|2025-08-12 00:15:00|34090.8|34019.9|34097.8|34047.8|34099.8|34049.8|34084.6|34019.9|532
1754958000000|2025-08-12 00:20:00|34095.5|34045.5|34094.5|34038.9|34099.4|34049.4|34086.8|34022.5|315
1754958300000|2025-08-12 00:25:00|34094.3|34039.1|34092.7|34037.6|34094.8|34044.4|34086.9|34020.9|206
1754958600000|2025-08-12 00:30:00|34092.8|34037.5|34082.4|34032.4|34095.6|34043.9|34080.1|34015.1|254
1754958900000|2025-08-12 00:35:00|34080.1|34030.1|34079.8|34029.8|34086.1|34035.3|34077.5|34012.4|208
1754959200000|2025-08-12 00:40:00|34079.7|34029.7|34080.5|34030.5|34085.1|34035.1|34079.7|34014.1|133
1754959500000|2025-08-12 00:45:00|34083.9|34014.9|34086.3|34033.6|34088.8|34038.8|34078|34011.1|164
1754959800000|2025-08-12 00:50:00|34086.2|34033.7|34087.4|34037.4|34089.4|34039.4|34080.1|34020.3|208
1754960100000|2025-08-12 00:55:00|34088.7|34038.7|34090.8|34040.8|34091|34041|34084.3|34032.7|206
1754960400000|2025-08-12 01:00:00|34090.7|34040.7|34085.1|34035.1|34093.2|34043.2|34082.9|34032.7|177
1754960700000|2025-08-12 01:05:00|34085.2|34035.2|34075.1|34025.1|34085.2|34035.2|34075|34024.6|181
1754961000000|2025-08-12 01:10:00|34077.9|34027.9|34078.1|34028.1|34081.1|34029.8|34075.1|34013.1|121
1754961300000|2025-08-12 01:15:00|34078.2|34028.2|34082.8|34029.8|34086.5|34036.5|34078.2|34025.3|121
1754961600000|2025-08-12 01:20:00|34082.3|34029.7|34090.3|34040.3|34092.1|34042.1|34079|34024.6|199
1754961900000|2025-08-12 01:25:00|34088|34038|34085.9|34035.9|34093.5|34043|34085.4|34024.1|328
1754962200000|2025-08-12 01:30:00|34088.1|34038.1|34083.5|34031.4|34088.1|34038.1|34077.8|34012.3|171
1754962500000|2025-08-12 01:35:00|34083.6|34031.3|34066|34016|34084.5|34034.5|34065.6|34001.6|217
1754962800000|2025-08-12 01:40:00|34064.7|34014.7|34064.8|34014.8|34068.8|34018.8|34062|33999.4|174
1754963100000|2025-08-12 01:45:00|34064.7|34014.7|34074.2|34024.2|34076.8|34026|34064.7|34012.7|129
1754963400000|2025-08-12 01:50:00|34074.5|34024.5|34077.6|34027.6|34082.4|34032.4|34072.9|34019.9|160
1754963700000|2025-08-12 01:55:00|34077.5|34027.5|34078.9|34028.1|34082.3|34032.3|34071.9|34021.9|178
1754964000000|2025-08-12 02:00:00|34080.2|34030.2|34078.7|34023.7|34080.2|34030.2|34075|34022.4|99
1754964300000|2025-08-12 02:05:00|34078.8|34023.6|34073|34019.1|34079|34026.4|34070.3|34003.1|130
1754964600000|2025-08-12 02:10:00|34073.1|34019|34079.1|34026.1|34079.1|34028.4|34071.8|34018.9|122
1754964900000|2025-08-12 02:15:00|34078.5|34026.3|34072.2|34022.2|34084.5|34033.9|34072.2|34019.8|129
1754965200000|2025-08-12 02:20:00|34072.3|34022.3|34068.4|34018.4|34072.4|34022.4|34061.7|34001.5|178
1754965500000|2025-08-12 02:25:00|34068.2|34018.2|34071.9|34021.9|34072.6|34022.6|34066.3|34016.3|153
1754965800000|2025-08-12 02:30:00|34072|34022|34072|34015.3|34073.9|34023.9|34065.7|34012.4|152
1754966100000|2025-08-12 02:35:00|34069.7|34019.7|34072.9|34022.9|34073.2|34023|34067.4|34012.4|130
1754966400000|2025-08-12 02:40:00|34073|34023|34072.8|34017.3|34074|34023.3|34070.9|34017.3|94
1754966700000|2025-08-12 02:45:00|34073|34017.1|34072.8|34022.8|34076.2|34024.4|34071.9|34017|97
1754967000000|2025-08-12 02:50:00|34072.7|34022.7|34070.5|34020.5|34076.2|34026.2|34066.5|34012.8|199
1754967300000|2025-08-12 02:55:00|34069|34019|34070.6|34014.8|34079.1|34024.9|34067.5|34014.7|256
1754967600000|2025-08-12 03:00:00|34070.8|34020.6|34070.7|34020.7|34077.7|34027.7|34065.3|34014.8|223
1754967900000|2025-08-12 03:05:00|34070.6|34020.6|34066.6|34016.6|34073.5|34023|34066.5|34013.5|153
1754968200000|2025-08-12 03:10:00|34066.7|34016.7|34071|34021|34073.9|34023.6|34066.2|34016.2|114
1754968500000|2025-08-12 03:15:00|34071.1|34021.1|34075.5|34025.5|34075.5|34025.5|34071|34017.6|109
1754968800000|2025-08-12 03:20:00|34075.6|34025.6|34076.2|34026.2|34077.9|34027.9|34070.7|34019.9|100
1754969100000|2025-08-12 03:25:00|34076.3|34026.3|34076.3|34026.3|34077.3|34026.4|34073.3|34021|136
1754969400000|2025-08-12 03:30:00|34076.2|34026.2|34073.7|34023.7|34079.7|34028.4|34073.2|34020.6|106
1754969700000|2025-08-12 03:35:00|34074|34024|34075.5|34025.5|34077.6|34026.8|34073.5|34020.3|96
1754970000000|2025-08-12 03:40:00|34075.4|34025.4|34073.1|34023.1|34082.4|34027.5|34071.2|34017.4|110
1754970300000|2025-08-12 03:45:00|34073.5|34023.5|34074.7|34024.7|34077|34025|34070.8|34017.9|106
1754970600000|2025-08-12 03:50:00|34074.8|34024.8|34077.3|34023.3|34078.7|34028.7|34072.8|34019.1|119
1754970900000|2025-08-12 03:55:00|34077.5|34022.6|34075.7|34025.7|34082.3|34032.3|34073.7|34020.4|184
1754971200000|2025-08-12 04:00:00|34077.9|34027.9|34082.3|34025.1|34083.8|34033.8|34077.9|34025.1|146
1754971500000|2025-08-12 04:05:00|34082.1|34025.3|34077.2|34023.6|34084.9|34033.4|34076.7|34022.9|135
1754971800000|2025-08-12 04:10:00|34077.9|34023.4|34081.2|34025.5|34085.2|34031|34074.2|34019.9|106
1754972100000|2025-08-12 04:15:00|34080.9|34024.3|34084.6|34030.4|34085.1|34032.7|34079.7|34024.3|132
1754972400000|2025-08-12 04:20:00|34084.5|34030.5|34085.3|34035.3|34087.8|34035.3|34081.8|34025.9|121
1754972700000|2025-08-12 04:25:00|34085.2|34035.2|34078|34028|34085.2|34035.2|34075.7|34014.4|157
1754973000000|2025-08-12 04:30:00|34077.9|34027.9|34075|34025|34089|34038.7|34071|34020.2|305
1754973300000|2025-08-12 04:35:00|34074.9|34024.9|34074.1|34024.1|34075.1|34025.1|34068.4|34005.6|271
1754973600000|2025-08-12 04:40:00|34074.2|34024.2|34069.3|34019.3|34074.5|34024.5|34067.6|34005.2|165
1754973900000|2025-08-12 04:45:00|34069.4|34019.4|34063.7|34013.7|34069.8|34019.8|34059.1|34005.5|288
1754974200000|2025-08-12 04:50:00|34063.5|34013.5|34057.1|34007.1|34063.9|34013.9|34050.9|34000.9|175
1754974500000|2025-08-12 04:55:00|34058.2|34008.2|34053.6|34003.6|34058.9|34008.9|34053.5|33998.8|121
1754974800000|2025-08-12 05:00:00|34053.5|33996.9|34059.6|34009.6|34061.8|34011.8|34045.5|33995.5|319
1754975100000|2025-08-12 05:05:00|34059.7|34009.7|34059.1|34009.1|34063.9|34013.9|34057.5|34007.5|203
1754975400000|2025-08-12 05:10:00|34059.2|34009.2|34058|34008|34061.3|34010.8|34056|34000|215
1754975700000|2025-08-12 05:15:00|34057.9|34007.9|34078.3|34028.3|34080.5|34030.5|34057.9|34002.5|297
1754976000000|2025-08-12 05:20:00|34078.2|34028.2|34076.8|34026.8|34078.2|34028.2|34068.5|34018.5|246
1754976300000|2025-08-12 05:25:00|34077|34027|34080.6|34030.6|34082.5|34032.5|34076.9|34025.1|175
1754976600000|2025-08-12 05:30:00|34080.5|34030.5|34077.3|34027.3|34083.3|34031.4|34074.5|34023|250
1754976900000|2025-08-12 05:35:00|34077.2|34027.2|34085.7|34035.7|34086.9|34036.9|34076.9|34023.9|291
1754977200000|2025-08-12 05:40:00|34085.6|34035.6|34087.5|34037.5|34094.2|34041.3|34081|34031|281
1754977500000|2025-08-12 05:45:00|34087.4|34037.4|34084.5|34034.5|34092.7|34042.7|34084.5|34034.5|224
1754977800000|2025-08-12 05:50:00|34084.4|34034.4|34089.7|34039.7|34095|34045|34082.6|34032.6|279
1754978100000|2025-08-12 05:55:00|34089.6|34039.6|34096.6|34046.6|34099.7|34049.7|34087.9|34037.9|410
1754978400000|2025-08-12 06:00:00|34095.8|34044.9|34073.3|34053.3|34099.1|34060.8|34065.3|34031.3|639
1754978700000|2025-08-12 06:05:00|34070|34050|34088|34068|34088.2|34068.2|34067.8|34047.8|626
1754979000000|2025-08-12 06:10:00|34088.2|34068.2|34076.2|34056.2|34091.6|34071.6|34065|34045|639
1754979300000|2025-08-12 06:15:00|34076.1|34056.1|34081.2|34061.2|34087.2|34067.2|34068.7|34048.7|694
1754979600000|2025-08-12 06:20:00|34082.2|34062.2|34105.8|34085.8|34118|34085.8|34070.9|34050.9|626
1754979900000|2025-08-12 06:25:00|34106|34086|34105.2|34085.2|34112.7|34092.7|34104.2|34084.2|346
1754980200000|2025-08-12 06:30:00|34105.4|34085.4|34107.6|34087.6|34115.3|34095.3|34101.8|34081.8|401
1754980500000|2025-08-12 06:35:00|34107.5|34087.5|34100.9|34080.9|34112.7|34092.7|34096.9|34076.9|303
1754980800000|2025-08-12 06:40:00|34100.1|34080.1|34089.5|34069.5|34100.2|34080.2|34082.6|34062.6|403
1754981100000|2025-08-12 06:45:00|34089.6|34069.6|34096.1|34076.1|34098.7|34078.7|34089.6|34069.6|325
1754981400000|2025-08-12 06:50:00|34096|34076|34106|34086|34108.4|34088.4|34095.5|34075.5|255
1754981700000|2025-08-12 06:55:00|34106.1|34086.1|34122.8|34102.8|34126.9|34106.9|34106|34074|324
1754982000000|2025-08-12 07:00:00|34124.9|34104.9|34102.3|34082.3|34128.6|34108.6|34097.2|34077.2|441
1754982300000|2025-08-12 07:05:00|34101.6|34081.6|34097.8|34077.8|34106.8|34086.8|34088.2|34068.2|537
1754982600000|2025-08-12 07:10:00|34099.2|34079.2|34105.1|34085.1|34113.8|34093.8|34092.3|34072.3|632
1754982900000|2025-08-12 07:15:00|34105.2|34085.2|34097.1|34077.1|34111.7|34091.7|34096.7|34076.7|553
1754983200000|2025-08-12 07:20:00|34096.9|34076.9|34104|34084|34104.6|34084.6|34092.9|34072.9|394
1754983500000|2025-08-12 07:25:00|34104.2|34084.2|34092.7|34072.7|34115.8|34095.8|34089.8|34069.8|460
1754983800000|2025-08-12 07:30:00|34092.4|34072.4|34094.2|34074.2|34097.6|34077.6|34074.6|34054.6|439
1754984100000|2025-08-12 07:35:00|34094.3|34074.3|34087.4|34067.4|34100.9|34080.9|34083.6|34063.6|545
1754984400000|2025-08-12 07:40:00|34089|34069|34077.5|34057.5|34092.7|34072.7|34077.1|34057.1|519
1754984700000|2025-08-12 07:45:00|34076.2|34056.2|34066.5|34046.5|34083.5|34063.5|34065.2|34045.2|506
1754985000000|2025-08-12 07:50:00|34066.3|34046.3|34076.3|34056.3|34076.3|34056.3|34057.8|34037.8|314
1754985300000|2025-08-12 07:55:00|34076|34056|34072|34052|34078.6|34058.6|34060.6|34040.6|500
1754985600000|2025-08-12 08:00:00|34070.9|34050.9|34081.2|34061.2|34083.2|34063.2|34069|34049|586
1754985900000|2025-08-12 08:05:00|34080.9|34060.9|34082.8|34062.8|34084.1|34064.1|34072.8|34052.8|544
1754986200000|2025-08-12 08:10:00|34083.1|34063.1|34080.8|34060.8|34088.1|34068.1|34076.9|34056.9|482
1754986500000|2025-08-12 08:15:00|34080.4|34060.4|34070.4|34050.4|34081.8|34061.8|34063.5|34043.5|516
1754986800000|2025-08-12 08:20:00|34071|34051|34073.2|34053.2|34078.6|34058.6|34070.5|34050.5|454
1754987100000|2025-08-12 08:25:00|34073.6|34053.6|34071.4|34051.4|34081.7|34061.7|34070.4|34050.4|427
1754987400000|2025-08-12 08:30:00|34070.6|34050.6|34078.5|34058.5|34083|34063|34069.3|34049.3|440
1754987700000|2025-08-12 08:35:00|34078.8|34058.8|34095.8|34075.8|34100.5|34080.5|34078.8|34058.8|486
1754988000000|2025-08-12 08:40:00|34096.7|34076.7|34094.9|34074.9|34105.4|34085.4|34087.4|34067.4|445
1754988300000|2025-08-12 08:45:00|34095.3|34075.3|34102.7|34082.7|34102.9|34082.9|34090.2|34070.2|421
1754988600000|2025-08-12 08:50:00|34101.7|34081.7|34100.8|34080.8|34103.4|34083.4|34091.8|34071.8|392
1754988900000|2025-08-12 08:55:00|34100.5|34080.5|34124.4|34074.4|34126.2|34095.1|34095.4|34074.4|293
1754989200000|2025-08-12 09:00:00|34124.7|34074.7|34100.7|34080.7|34124.7|34092.5|34086.3|34063|399
1754989500000|2025-08-12 09:05:00|34101|34081|34106.3|34086.3|34110.4|34090.4|34098.8|34078.8|418
1754989800000|2025-08-12 09:10:00|34105.7|34085.7|34104|34084|34109.7|34089.7|34100.1|34080.1|471
1754990100000|2025-08-12 09:15:00|34102.9|34082.9|34108.1|34088.1|34109.4|34089.4|34098.6|34078.6|463
1754990400000|2025-08-12 09:20:00|34107.5|34087.5|34115.8|34095.8|34117.6|34097.6|34107.5|34087.5|302
1754990700000|2025-08-12 09:25:00|34115.7|34095.7|34127|34107|34127.1|34107.1|34112.9|34092.9|355
1754991000000|2025-08-12 09:30:00|34127.1|34107.1|34124|34104|34132.9|34112.9|34122.8|34102.8|378
1754991300000|2025-08-12 09:35:00|34124.2|34104.2|34126.1|34106.1|34128.6|34108.6|34120.6|34100.6|345
1754991600000|2025-08-12 09:40:00|34125.8|34105.8|34129.6|34109.6|34130.9|34110.9|34117.7|34097.7|343
1754991900000|2025-08-12 09:45:00|34129.4|34109.4|34133.8|34113.8|34136.6|34116.6|34129.4|34109.4|348
1754992200000|2025-08-12 09:50:00|34133.5|34113.5|34118.3|34098.3|34137.2|34117.2|34117.1|34097.1|450
1754992500000|2025-08-12 09:55:00|34117.7|34097.7|34114.9|34094.9|34123.1|34103.1|34109|34089|503
1754992800000|2025-08-12 10:00:00|34115.5|34095.5|34114.9|34094.9|34123.6|34103.6|34113.6|34093.6|490
1754993100000|2025-08-12 10:05:00|34114.6|34094.6|34110.6|34090.6|34116.4|34096.4|34107.7|34087.7|436
1754993400000|2025-08-12 10:10:00|34110.7|34090.7|34104.8|34084.8|34120.5|34100.5|34104.2|34084.2|319
1754993700000|2025-08-12 10:15:00|34104.7|34084.7|34100.4|34080.4|34104.8|34084.8|34095|34075|349
1754994000000|2025-08-12 10:20:00|34100.3|34080.3|34101.8|34081.8|34105.7|34085.7|34094.9|34074.9|272
1754994300000|2025-08-12 10:25:00|34101.4|34081.4|34112.2|34092.2|34113|34093|34098.1|34078.1|354
1754994600000|2025-08-12 10:30:00|34111|34091|34107.5|34087.5|34114.1|34094.1|34104.7|34084.7|508
1754994900000|2025-08-12 10:35:00|34107.4|34087.4|34113.9|34093.9|34119|34099|34104.1|34084.1|388
1754995200000|2025-08-12 10:40:00|34114.1|34094.1|34111|34091|34119.4|34099.4|34107|34087|293
1754995500000|2025-08-12 10:45:00|34110.9|34090.9|34112.9|34092.9|34117.7|34097.7|34108.9|34088.9|311
1754995800000|2025-08-12 10:50:00|34113|34093|34115|34095|34117.3|34097.3|34106.6|34086.6|265
1754996100000|2025-08-12 10:55:00|34114.8|34094.8|34121.7|34101.7|34132.4|34112.4|34114.8|34094.8|334
1754996400000|2025-08-12 11:00:00|34122|34102|34126.3|34106.3|34130.5|34110.5|34117.6|34097.6|238
1754996700000|2025-08-12 11:05:00|34126.4|34106.4|34126.8|34106.8|34129|34109|34124.6|34104.6|188
1754997000000|2025-08-12 11:10:00|34126.6|34106.6|34123.5|34103.5|34129.1|34109.1|34120|34100|264
1754997300000|2025-08-12 11:15:00|34123.4|34103.4|34126.6|34106.6|34127.4|34107.4|34118.8|34098.8|302
1754997600000|2025-08-12 11:20:00|34126.7|34106.7|34132.1|34112.1|34135.1|34115.1|34126.6|34106.6|300
1754997900000|2025-08-12 11:25:00|34131.8|34111.8|34134.5|34114.5|34144.4|34124.4|34129.6|34109.6|323
1754998200000|2025-08-12 11:30:00|34133.4|34113.4|34143.6|34123.6|34144.6|34124.6|34131.9|34111.9|294
1754998500000|2025-08-12 11:35:00|34143.4|34123.4|34137.4|34117.4|34145.9|34125.9|34137.3|34117.3|271
1754998800000|2025-08-12 11:40:00|34137|34117|34144.7|34124.7|34146.4|34126.4|34136.8|34116.8|240
1754999100000|2025-08-12 11:45:00|34145|34125|34146.5|34126.5|34156|34136|34144.5|34124.5|232
1754999400000|2025-08-12 11:50:00|34146.1|34126.1|34136.7|34116.7|34153.6|34133.6|34136.1|34116.1|303
1754999700000|2025-08-12 11:55:00|34136.9|34116.9|34133.1|34113.1|34140.5|34120.5|34126.7|34106.7|419
1755000000000|2025-08-12 12:00:00|34129.8|34109.8|34113.6|34093.6|34130.2|34110.2|34109.9|34089.9|524
1755000300000|2025-08-12 12:05:00|34113|34093|34127.6|34107.6|34131.5|34111.5|34112.9|34092.9|629
1755000600000|2025-08-12 12:10:00|34127.8|34107.8|34126.4|34106.4|34131.7|34111.7|34118.7|34098.7|548
1755000900000|2025-08-12 12:15:00|34126.1|34106.1|34134.2|34114.2|34134.3|34114.3|34123.2|34103.2|397
1755001200000|2025-08-12 12:20:00|34134.5|34114.5|34120.3|34100.3|34140.1|34120.1|34117.9|34097.9|480
1755001500000|2025-08-12 12:25:00|34121.2|34101.2|34165.1|34075.8|34165.1|34117.7|34120.2|34075.8|567
1755001800000|2025-08-12 12:30:00|34165.8|34074.7|34007.5|33987.5|34165.8|34074.7|34001.1|33933|1054
1755002100000|2025-08-12 12:35:00|34010.2|33990.2|33989.7|33969.7|34054.1|34034.1|33989.5|33962.1|887
1755002400000|2025-08-12 12:40:00|33989.8|33969.8|33975.9|33955.9|34002.3|33982.3|33954|33934|862
1755002700000|2025-08-12 12:45:00|33976.5|33956.5|33966.7|33946.7|33994.7|33974.7|33966.7|33946.7|788
1755003000000|2025-08-12 12:50:00|33966.8|33946.8|34000.9|33980.9|34032.7|34012.7|33964.8|33944.8|782
1755003300000|2025-08-12 12:55:00|34002.2|33982.2|34002.4|33982.4|34028.7|34008.7|33996.1|33976.1|726
1755003600000|2025-08-12 13:00:00|34005.4|33985.4|34034.5|34014.5|34038.8|34018.8|34001.8|33981.8|833
1755003900000|2025-08-12 13:05:00|34033.6|34013.6|34030.6|34010.6|34066.1|34046.1|34029.8|34009.8|821
1755004200000|2025-08-12 13:10:00|34031|34011|34035.5|34015.5|34046|34026|34025.7|34005.7|757
1755004500000|2025-08-12 13:15:00|34035.4|34015.4|34028.7|34008.7|34035.9|34015.9|33996.4|33976.4|658
1755004800000|2025-08-12 13:20:00|34028.8|34008.8|34061.9|34041.9|34069.2|34049.2|34027.3|34007.3|657
1755005100000|2025-08-12 13:25:00|34061.8|34041.8|34068.4|34048.4|34075.8|34055.8|34060|34040|628
1755005400000|2025-08-12 13:30:00|34070.4|34050.4|34049.8|34029.8|34086.9|34066.9|34045.4|34011.5|764
1755005700000|2025-08-12 13:35:00|34050.6|34030.6|34031.5|34011.5|34066.3|34046.3|34028.5|34006.2|731
1755006000000|2025-08-12 13:40:00|34031.8|34011.8|33919.4|33899.4|34043.1|34023.1|33914.3|33894.3|697
1755006300000|2025-08-12 13:45:00|33923.4|33903.4|33952.7|33932.7|33981.2|33961.2|33909.6|33859.6|918
1755006600000|2025-08-12 13:50:00|33954.6|33934.6|33964|33944|33990.2|33970.2|33952.7|33932.7|831
1755006900000|2025-08-12 13:55:00|33964.2|33944.2|33950.9|33930.9|33970.8|33950.8|33943.5|33923.5|917
1755007200000|2025-08-12 14:00:00|33951.3|33931.3|33923.5|33903.5|33951.3|33931.3|33917.7|33897.7|893
1755007500000|2025-08-12 14:05:00|33923.7|33903.7|33948.8|33928.8|33952.7|33932.7|33915.8|33895.8|762
1755007800000|2025-08-12 14:10:00|33948.5|33928.5|33963.8|33943.8|33968.6|33948.6|33942.4|33922.4|725
1755008100000|2025-08-12 14:15:00|33963.1|33943.1|33952.5|33932.5|33976.6|33956.6|33952.4|33932.4|816
1755008400000|2025-08-12 14:20:00|33952.7|33932.7|33939.3|33919.3|33957.3|33937.3|33933.8|33913.8|837
1755008700000|2025-08-12 14:25:00|33939.8|33919.8|33941.7|33921.7|33945.3|33925.3|33932.1|33912.1|771
1755009000000|2025-08-12 14:30:00|33940.1|33920.1|33922.5|33902.5|33955|33935|33920.5|33900.5|753
1755009300000|2025-08-12 14:35:00|33923.2|33903.2|33923.3|33903.3|33932.7|33912.7|33917.3|33897.3|683
1755009600000|2025-08-12 14:40:00|33923.4|33903.4|33923.5|33903.5|33932.3|33912.3|33914.5|33894.5|637
1755009900000|2025-08-12 14:45:00|33923.4|33903.4|33925.5|33905.5|33936.5|33916.5|33913.4|33893.4|624
1755010200000|2025-08-12 14:50:00|33923.9|33903.9|33924.1|33904.1|33936.2|33916.2|33915.3|33895.3|631
1755010500000|2025-08-12 14:55:00|33924.3|33904.3|33928.9|33908.9|33930.1|33910.1|33900.8|33880.8|787
1755010800000|2025-08-12 15:00:00|33929.1|33909.1|33896.1|33876.1|33933.8|33913.8|33894.5|33874.5|668
1755011100000|2025-08-12 15:05:00|33894.4|33874.4|33891.8|33871.8|33896.6|33876.6|33882.8|33862.8|623
1755011400000|2025-08-12 15:10:00|33891.3|33871.3|33894.3|33874.3|33897.2|33877.2|33886.1|33866.1|504
1755011700000|2025-08-12 15:15:00|33895|33875|33903.3|33883.3|33906.9|33886.9|33889.7|33869.7|518
1755012000000|2025-08-12 15:20:00|33901.4|33881.4|33880.2|33860.2|33903.4|33883.4|33880|33860|477
1755012300000|2025-08-12 15:25:00|33878.2|33858.2|33842.4|33822.4|33885.2|33865.2|33833.5|33813.5|696
1755012600000|2025-08-12 15:30:00|33842.2|33822.2|33868.1|33848.1|33874.3|33854.3|33828.9|33808.9|723
1755012900000|2025-08-12 15:35:00|33868.2|33848.2|33819.1|33799.1|33868.2|33848.2|33819.1|33799.1|684
1755013200000|2025-08-12 15:40:00|33819|33799|33800.8|33780.8|33819|33799|33793.4|33773.4|500
1755013500000|2025-08-12 15:45:00|33800.3|33780.3|33835.2|33815.2|33835.3|33815.3|33800.2|33780.2|479
1755013800000|2025-08-12 15:50:00|33835.7|33815.7|33850.5|33830.5|33853.7|33833.7|33825|33805|627
1755014100000|2025-08-12 15:55:00|33851.1|33831.1|33879|33859|33884|33864|33848.6|33828.6|746
1755014400000|2025-08-12 16:00:00|33880.9|33860.9|33892.3|33872.3|33894|33874|33874|33854|832
1755014700000|2025-08-12 16:05:00|33893.1|33873.1|33898.5|33878.5|33902.7|33882.7|33889.2|33869.2|503
1755015000000|2025-08-12 16:10:00|33898.3|33878.3|33907.5|33887.5|33915.5|33895.5|33892.2|33872.2|519
1755015300000|2025-08-12 16:15:00|33906.9|33886.9|33899.9|33879.9|33914.2|33894.2|33896.1|33876.1|606
1755015600000|2025-08-12 16:20:00|33898.7|33878.7|33896.7|33846.7|33904|33883.7|33884.8|33846.6|477
1755015900000|2025-08-12 16:25:00|33896.6|33846.6|33874.1|33854.1|33900.6|33868.7|33871.2|33846.6|541
1755016200000|2025-08-12 16:30:00|33874|33854|33867.5|33847.5|33881.8|33861.8|33867|33847|608
1755016500000|2025-08-12 16:35:00|33867.3|33847.3|33866|33846|33878.1|33858.1|33865.7|33845.7|469
1755016800000|2025-08-12 16:40:00|33866.6|33846.6|33882.1|33862.1|33882.1|33862.1|33861.8|33841.8|740
1755017100000|2025-08-12 16:45:00|33881.3|33861.3|33865.9|33845.9|33887.8|33867.8|33863.4|33843.4|713
1755017400000|2025-08-12 16:50:00|33866.5|33846.5|33866.5|33846.5|33868.9|33848.9|33856.3|33836.3|630
1755017700000|2025-08-12 16:55:00|33865.7|33845.7|33868.1|33848.1|33873.5|33853.5|33863.5|33843.5|527
1755018000000|2025-08-12 17:00:00|33867.7|33847.7|33913.5|33863.5|33916.3|33874.2|33866.9|33837.8|771
1755018300000|2025-08-12 17:05:00|33912.7|33862.7|33908.6|33858.6|33919.3|33875|33891.9|33853.1|859
1755018600000|2025-08-12 17:10:00|33908.8|33858.8|33903.2|33853.2|33914.5|33864.5|33902.2|33852.2|661
1755018900000|2025-08-12 17:15:00|33901.7|33851.7|33889.4|33869.4|33906.4|33869.8|33883.8|33846.7|803
1755019200000|2025-08-12 17:20:00|33888.7|33868.7|33902|33852|33908.9|33882.2|33878.3|33850.3|593
1755019500000|2025-08-12 17:25:00|33903.5|33853.5|33900.1|33850.1|33904|33869.1|33881.7|33847.6|619
1755019800000|2025-08-12 17:30:00|33899.4|33849.4|33888.2|33868.2|33900.4|33872|33876.9|33847.5|525
1755020100000|2025-08-12 17:35:00|33888.1|33868.1|33888.7|33868.7|33895|33875|33884.7|33864.7|474
1755020400000|2025-08-12 17:40:00|33888.8|33868.8|33872.1|33852.1|33889.7|33869.7|33869.7|33849.7|577
1755020700000|2025-08-12 17:45:00|33872.7|33852.7|33872.7|33852.7|33875.7|33855.7|33864.8|33844.8|319
1755021000000|2025-08-12 17:50:00|33872.6|33852.6|33877.2|33857.2|33878.6|33858.6|33870.9|33850.9|304
1755021300000|2025-08-12 17:55:00|33876.8|33856.8|33885.8|33865.8|33887.7|33867.7|33875.2|33855.2|362
1755021600000|2025-08-12 18:00:00|33884.7|33864.7|33873.9|33853.9|33894.6|33874.6|33873.3|33853.3|477
1755021900000|2025-08-12 18:05:00|33874.1|33854.1|33874.8|33854.8|33877.3|33857.3|33867.9|33847.9|229
1755022200000|2025-08-12 18:10:00|33874.7|33854.7|33882.4|33862.4|33884.8|33864.8|33873.8|33853.8|267
1755022500000|2025-08-12 18:15:00|33882.9|33862.9|33892.1|33872.1|33892.1|33872.1|33876.5|33856.5|318
1755022800000|2025-08-12 18:20:00|33892.8|33872.8|33893.7|33873.7|33896.6|33876.6|33889|33869|378
1755023100000|2025-08-12 18:25:00|33893.8|33873.8|33899.5|33879.5|33902.9|33882.9|33891.6|33871.6|432
1755023400000|2025-08-12 18:30:00|33901.3|33881.3|33909.1|33859.1|33920.3|33886.1|33899.8|33856.8|360
1755023700000|2025-08-12 18:35:00|33910|33860|33900.5|33880.5|33915.3|33883.2|33896.5|33856.1|419
1755024000000|2025-08-12 18:40:00|33900.3|33880.3|33902.7|33882.7|33908|33888|33895.9|33875.9|572
1755024300000|2025-08-12 18:45:00|33903.4|33883.4|33899.3|33879.3|33905|33885|33899.3|33879.3|357
1755024600000|2025-08-12 18:50:00|33899.4|33879.4|33895|33875|33905.4|33885.4|33891.6|33871.6|351
1755024900000|2025-08-12 18:55:00|33893.8|33873.8|33895.1|33875.1|33901.5|33881.5|33892.1|33872.1|391
1755025200000|2025-08-12 19:00:00|33895.2|33875.2|33908.3|33858.3|33915.9|33875.7|33895.2|33854.3|272
1755025500000|2025-08-12 19:05:00|33908.5|33858.5|33918.9|33868.9|33919.2|33869.2|33908.5|33858.5|285
1755025800000|2025-08-12 19:10:00|33919.4|33869.4|33910.5|33860.5|33921.5|33875.7|33895|33859.6|230
1755026100000|2025-08-12 19:15:00|33909.6|33859.6|33903.3|33853.3|33911.8|33861.8|33901.1|33851.1|170
1755026400000|2025-08-12 19:20:00|33903.4|33853.4|33884.6|33864.6|33904.6|33871|33883.9|33850.2|298
1755026700000|2025-08-12 19:25:00|33884.7|33864.7|33878.5|33858.5|33901.6|33869.2|33878.5|33851.1|194
1755027000000|2025-08-12 19:30:00|33878.8|33858.8|33879.9|33859.9|33895.1|33859.9|33875.8|33843.3|175
1755027300000|2025-08-12 19:35:00|33879.8|33859.8|33871.9|33851.9|33887|33859.8|33868.9|33832.2|180
1755027600000|2025-08-12 19:40:00|33872|33852|33874.4|33854.4|33895.3|33861.2|33871.9|33839.3|174
1755027900000|2025-08-12 19:45:00|33874.9|33854.9|33876.1|33856.1|33893|33858.1|33872.7|33835.4|313
1755028200000|2025-08-12 19:50:00|33876.2|33856.2|33878.1|33858.1|33892.9|33858.1|33873.1|33838|693
1755028500000|2025-08-12 19:55:00|33877.5|33857.5|33874.1|33854.1|33883.3|33863.3|33872.1|33852.1|530
1755028800000|2025-08-12 20:00:00|33874.2|33854.2|33891|33841|33892.6|33854.4|33873.4|33838|182
1755029100000|2025-08-12 20:05:00|33891.1|33841.1|33885.5|33835.5|33892.8|33842.8|33885.2|33835.2|107
1755029400000|2025-08-12 20:10:00|33885.7|33835.7|33881.5|33831.5|33886.1|33836.1|33880|33830|124
1755029700000|2025-08-12 20:15:00|33881.6|33831.6|33881.6|33831.6|33884.4|33834.4|33880.1|33830.1|119
1755030000000|2025-08-12 20:20:00|33881.7|33831.7|33882.3|33832.3|33882.3|33846.2|33865.1|33829.8|103
1755030300000|2025-08-12 20:25:00|33881.7|33831.7|33883.7|33833.7|33885.4|33846.3|33866.3|33829.7|121
1755030600000|2025-08-12 20:30:00|33883.2|33833.2|33884.6|33834.6|33885.7|33834.6|33880.9|33829.5|107
1755030900000|2025-08-12 20:35:00|33885.1|33835.1|33885|33835|33889.7|33837.5|33883.7|33829.9|187
1755031200000|2025-08-12 20:40:00|33885.1|33835.1|33881.1|33831.1|33890.9|33837.1|33880.4|33822.6|127
1755031500000|2025-08-12 20:45:00|33882|33832|33879.6|33829.2|33893.5|33832.9|33878.1|33818|328
1755031800000|2025-08-12 20:50:00|33880.7|33830.3|33888.1|33838.1|33901.9|33841.7|33880.7|33824.9|216
1755032100000|2025-08-12 20:55:00|33888.5|33838.3|33901.3|33817.1|33908.1|33841|33887.5|33813.1|323
1755032400000|2025-08-12 21:00:00|33912|33792|33907.1|33811.6|33912|33811.6|33907.1|33792|2
1755032700000|2025-08-12 21:05:00|33915.5|33795.5|33930.9|33810.9|33932.7|33812.7|33910|33790|156
1755033000000|2025-08-12 21:10:00|33931.2|33811.2|33929.8|33809.8|33937.5|33817.5|33913.7|33800|103
1755033300000|2025-08-12 21:15:00|33930.4|33810.4|33929.3|33809.3|33931|33811|33928.7|33808.7|46
1755033600000|2025-08-12 21:20:00|33929.2|33809.2|33929.3|33809.3|33929.4|33809.4|33928.9|33808.9|51
1755033900000|2025-08-12 21:25:00|33929.2|33809.6|33936|33816|33936|33817.3|33907.4|33809.5|50
1755034200000|2025-08-12 21:30:00|33933.8|33815|33935.8|33816.5|33937.2|33817.2|33912.7|33815|60
1755034500000|2025-08-12 21:35:00|33937.1|33817.1|33928.8|33820.6|33940.8|33821.1|33910.2|33816.2|148
1755034800000|2025-08-12 21:40:00|33929.1|33820.7|33945.1|33827|33949.4|33829.4|33910.9|33820.2|304
1755035100000|2025-08-12 21:45:00|33945|33827.2|33937.1|33825.9|33948|33830.5|33935.6|33824.6|137
1755035400000|2025-08-12 21:50:00|33938.8|33825.8|33935.2|33815.2|33939.5|33826.2|33926.5|33810.8|183
1755035700000|2025-08-12 21:55:00|33935.1|33815.1|33912.6|33807.8|33935.2|33815.2|33911|33798.4|156
1755036000000|2025-08-12 22:00:00|33914.2|33807.9|33908.9|33802.1|33919.7|33816.8|33892.8|33789.7|310
1755036300000|2025-08-12 22:05:00|33907.9|33802.5|33910.3|33802.7|33914.1|33822.8|33884.9|33800.8|165
1755036600000|2025-08-12 22:10:00|33910.2|33802.3|33910.9|33805.5|33916.5|33822|33894.8|33802.1|132
1755036900000|2025-08-12 22:15:00|33911|33805.4|33890.1|33816|33916.5|33820|33888.5|33799.1|150
1755037200000|2025-08-12 22:20:00|33895.9|33819.3|33896.5|33819.2|33911|33821.1|33889.9|33799|125
1755037500000|2025-08-12 22:25:00|33896.6|33819.1|33922|33818.1|33933.3|33833.7|33890.1|33816.6|135
1755037800000|2025-08-12 22:30:00|33922.1|33811.8|33933|33813|33933.3|33817.9|33922.1|33803.5|226
1755038100000|2025-08-12 22:35:00|33930.4|33810.4|33930.4|33810.4|33938.3|33818.3|33923.1|33803.1|207
1755038400000|2025-08-12 22:40:00|33928.9|33808.9|33932.4|33812.4|33933.5|33813.5|33922.4|33802.4|134
1755038700000|2025-08-12 22:45:00|33932.7|33812.7|33931.1|33811.1|33933.7|33813.7|33927.6|33807.6|103
1755039000000|2025-08-12 22:50:00|33931.2|33811.2|33931.7|33811.7|33932.2|33812.2|33926.9|33806.9|168
1755039300000|2025-08-12 22:55:00|33930.3|33810.3|33928|33808|33937.8|33817.8|33926.5|33806.5|262
1755039600000|2025-08-12 23:00:00|33929.5|33809.5|33928.4|33808.4|33933.6|33813.6|33925|33805|275
1755039900000|2025-08-12 23:05:00|33926.3|33806.3|33924.2|33804.2|33929.8|33809.8|33924.1|33804.1|212
1755040200000|2025-08-12 23:10:00|33924.3|33804.3|33928.8|33808.8|33931.1|33813.6|33923.6|33804.2|273
1755040500000|2025-08-12 23:15:00|33926.9|33806.9|33922.3|33806.8|33931.5|33815.5|33921.6|33805.6|192
1755040800000|2025-08-12 23:20:00|33922.8|33814.9|33919|33810.3|33928.8|33818.8|33916.3|33804.4|267
1755041100000|2025-08-12 23:25:00|33918.9|33809.4|33898.6|33831.3|33928.1|33831.3|33898.6|33803.9|184
1755041400000|2025-08-12 23:30:00|33905.8|33824|33929.5|33809.8|33929.5|33831.6|33905.7|33809.8|176
1755041700000|2025-08-12 23:35:00|33929.6|33809.6|33910.9|33829.3|33931.5|33836.8|33903.6|33808.9|158
1755042000000|2025-08-12 23:40:00|33911.2|33826.9|33920.5|33800.5|33931.6|33829.4|33903.1|33800.5|223
1755042300000|2025-08-12 23:45:00|33920.6|33805.7|33907|33826.7|33921.6|33831.5|33903.4|33801|259
1755042600000|2025-08-12 23:50:00|33907.1|33828.9|33910|33825.7|33929.5|33853|33902.3|33806.8|327
1755042900000|2025-08-12 23:55:00|33911.8|33826|33921.8|33814.3|33930.6|33830.9|33908.5|33806.4|297
1755043200000|2025-08-13 00:00:00|33923.1|33814.7|33901.7|33851.7|33924.5|33858.5|33900.1|33813.9|413
1755043500000|2025-08-13 00:05:00|33901.9|33851.9|33918.7|33868.7|33924.1|33874.1|33901.5|33851.5|311
1755043800000|2025-08-13 00:10:00|33918.6|33868.6|33921.1|33871.1|33928.2|33878.1|33916.7|33866.7|240
1755044100000|2025-08-13 00:15:00|33921.8|33871.8|33921.9|33871.9|33934.1|33875.8|33918.7|33863.3|260
1755044400000|2025-08-13 00:20:00|33920.7|33870.7|33926.8|33876.8|33930.6|33880.6|33920.5|33870.5|230
1755044700000|2025-08-13 00:25:00|33926.3|33876.3|33930.9|33880.9|33931.1|33881.1|33924.6|33874.6|211
1755045000000|2025-08-13 00:30:00|33930.8|33880.8|33925|33875|33933.7|33883.7|33924.7|33874.7|163
1755045300000|2025-08-13 00:35:00|33926.4|33876.4|33926.6|33876.6|33928.2|33878.2|33918.5|33868.5|243
1755045600000|2025-08-13 00:40:00|33926.7|33876.7|33920.6|33870.6|33927.5|33877.5|33919.1|33869.1|155
1755045900000|2025-08-13 00:45:00|33919.8|33869.8|33914|33864|33919.9|33869.9|33914|33864|161
1755046200000|2025-08-13 00:50:00|33914.2|33864.2|33912.8|33862.8|33923.4|33873.4|33908.2|33858.2|282
1755046500000|2025-08-13 00:55:00|33913|33863|33910.1|33860.1|33918.7|33868.7|33907.6|33857.6|405
1755046800000|2025-08-13 01:00:00|33906.2|33856.2|33896.4|33846.4|33910.3|33860.3|33893.4|33843.4|308
1755047100000|2025-08-13 01:05:00|33900|33850|33895.9|33845.9|33902.2|33852.2|33892.3|33842.3|202
1755047400000|2025-08-13 01:10:00|33896.3|33846.3|33893.4|33843.4|33897|33846.7|33889|33833.8|243
1755047700000|2025-08-13 01:15:00|33893.5|33843.5|33901.9|33851.9|33902.1|33852.1|33890.4|33840.4|244
1755048000000|2025-08-13 01:20:00|33902|33852|33910.7|33860.7|33916.1|33866.1|33897.5|33847.5|198
1755048300000|2025-08-13 01:25:00|33912.3|33862.3|33918|33868|33918|33868|33907.4|33857.4|216
1755048600000|2025-08-13 01:30:00|33917.9|33867.9|33910.9|33860.9|33919.8|33869.8|33904.5|33854.5|251
1755048900000|2025-08-13 01:35:00|33911.7|33861.7|33900|33850|33916.7|33866.7|33899.5|33849.5|237
1755049200000|2025-08-13 01:40:00|33899.7|33849.7|33890.8|33840.8|33902|33852|33888.8|33838.8|238
1755049500000|2025-08-13 01:45:00|33890.9|33840.9|33900.8|33850.8|33902.1|33852.1|33889.3|33839.3|248
1755049800000|2025-08-13 01:50:00|33900.5|33850.5|33901.2|33851.2|33902.6|33852.6|33897.3|33847.3|234
1755050100000|2025-08-13 01:55:00|33901.1|33851.1|33903.9|33853.9|33906.9|33856.9|33898.8|33848.8|251
1755050400000|2025-08-13 02:00:00|33904.2|33854.2|33905.5|33855.5|33905.7|33855.7|33900.2|33850.1|161
1755050700000|2025-08-13 02:05:00|33905.2|33855.2|33919.8|33869.8|33920.6|33870.6|33903.1|33853.1|233
1755051000000|2025-08-13 02:10:00|33919.6|33869.6|33916.3|33866.3|33923.3|33873.3|33914.3|33864.3|197
1755051300000|2025-08-13 02:15:00|33916.2|33866.2|33910.5|33860.5|33917.4|33867.4|33907|33857|188
1755051600000|2025-08-13 02:20:00|33911.3|33861.3|33900.4|33850.4|33911.3|33861.3|33898.2|33848.2|185
1755051900000|2025-08-13 02:25:00|33900.5|33850.5|33898.9|33848.9|33901.8|33851.8|33891.3|33841.3|197
1755052200000|2025-08-13 02:30:00|33899.4|33849.4|33890.7|33840.7|33900.9|33850.9|33888.4|33838.4|388
1755052500000|2025-08-13 02:35:00|33892.1|33842.1|33880.3|33830.3|33894.1|33844.1|33878.9|33828.9|178
1755052800000|2025-08-13 02:40:00|33879.2|33829.2|33885.7|33835.7|33886|33836|33875.7|33825.7|167
1755053100000|2025-08-13 02:45:00|33884.9|33834.9|33886.2|33836.2|33888.1|33838.1|33883.8|33833.8|123
1755053400000|2025-08-13 02:50:00|33886.4|33836.4|33874.8|33824.8|33886.5|33836.5|33874.8|33824.8|156
1755053700000|2025-08-13 02:55:00|33874.7|33824.7|33885.8|33835.8|33886|33836|33873.8|33823.8|249
1755054000000|2025-08-13 03:00:00|33885.7|33835.7|33885|33835|33892.5|33842.5|33883.2|33833.2|211
1755054300000|2025-08-13 03:05:00|33885.2|33835.2|33880.6|33830.6|33885.2|33835.2|33880.6|33830.6|143
1755054600000|2025-08-13 03:10:00|33882|33832|33878.1|33828.1|33882.5|33832.5|33875.8|33825.8|90
1755054900000|2025-08-13 03:15:00|33877.8|33827.8|33882.4|33832.4|33883.2|33833.2|33876.1|33826.1|121
1755055200000|2025-08-13 03:20:00|33881.8|33830.3|33886.1|33836.1|33886.3|33836.3|33881.8|33830.3|154
1755055500000|2025-08-13 03:25:00|33885.8|33835.8|33882.3|33832.3|33886.5|33836.5|33879.7|33829.7|150
1755055800000|2025-08-13 03:30:00|33882.5|33832.5|33879.1|33829.1|33883.3|33833.3|33877.8|33827.8|139
1755056100000|2025-08-13 03:35:00|33878.6|33828.6|33873.6|33823.6|33882.2|33832.2|33872.9|33822.9|189
1755056400000|2025-08-13 03:40:00|33874.6|33824.6|33872.6|33822.6|33876.8|33826.8|33871.5|33821.5|164
1755056700000|2025-08-13 03:45:00|33872.8|33822.8|33873.5|33823.5|33873.8|33823.8|33868.5|33818.5|146
1755057000000|2025-08-13 03:50:00|33873.7|33823.7|33870.9|33820.9|33875.1|33825.1|33870.8|33820.8|160
1755057300000|2025-08-13 03:55:00|33871|33821|33879.4|33829.4|33880|33830|33870|33820|155
1755057600000|2025-08-13 04:00:00|33880.6|33830.6|33877.9|33827.9|33885.4|33835.4|33877.8|33827.8|150
1755057900000|2025-08-13 04:05:00|33878.6|33828.6|33883.6|33833.6|33884.7|33834.7|33877.3|33827.3|121
1755058200000|2025-08-13 04:10:00|33883.7|33833.7|33875.3|33825.3|33883.7|33833.7|33873.3|33823.3|158
1755058500000|2025-08-13 04:15:00|33875.2|33825.2|33877.9|33827.9|33878|33828|33873.2|33823.2|156
1755058800000|2025-08-13 04:20:00|33876.9|33826.9|33877.8|33827.8|33880.5|33830.5|33875.8|33825.8|117
1755059100000|2025-08-13 04:25:00|33879.4|33829.4|33880.2|33830.2|33884|33834|33875.9|33825.9|124
1755059400000|2025-08-13 04:30:00|33880.9|33830.9|33879.6|33829.6|33884|33834|33875.3|33825.3|150
1755059700000|2025-08-13 04:35:00|33880|33830|33879.5|33829.5|33880.4|33830.4|33875.8|33825.8|136
1755060000000|2025-08-13 04:40:00|33880.9|33830.9|33880.6|33830.6|33881.1|33831.1|33874.9|33824.9|112
1755060300000|2025-08-13 04:45:00|33880.7|33830.7|33874.5|33824.5|33881.3|33831.3|33873.7|33823.7|135
1755060600000|2025-08-13 04:50:00|33873.8|33823.8|33874|33824|33876.2|33826.2|33870.3|33820.3|133
1755060900000|2025-08-13 04:55:00|33874.1|33824.1|33873|33823|33881|33831|33873|33823|182
1755061200000|2025-08-13 05:00:00|33873.8|33823.8|33873.8|33823.8|33876.3|33826.3|33872|33822|148
1755061500000|2025-08-13 05:05:00|33873|33823|33873.4|33823.4|33875.4|33825.4|33871.6|33821.6|162
1755061800000|2025-08-13 05:10:00|33873.5|33823.5|33877.6|33827.6|33878.4|33828.4|33872|33822|160
1755062100000|2025-08-13 05:15:00|33878.2|33828.2|33879.7|33829.7|33881|33831|33875.7|33825.7|182
1755062400000|2025-08-13 05:20:00|33879.9|33829.9|33881.4|33831.4|33882.4|33832.4|33876.3|33826.3|350
1755062700000|2025-08-13 05:25:00|33882.4|33832.4|33885.4|33835.4|33886|33836|33879.5|33829.5|224
1755063000000|2025-08-13 05:30:00|33885.3|33835.3|33896|33846|33898.8|33848.8|33882.4|33832.4|268
1755063300000|2025-08-13 05:35:00|33898|33848|33895.8|33845.8|33901.7|33851.7|33893.4|33843.4|289
1755063600000|2025-08-13 05:40:00|33897.1|33847.1|33893.7|33843.7|33898.5|33848.5|33890.3|33840.3|281
1755063900000|2025-08-13 05:45:00|33895.4|33845.4|33895.4|33845.4|33897.7|33847.7|33889.7|33839.7|252
1755064200000|2025-08-13 05:50:00|33896.5|33846.5|33896.1|33846.1|33898.6|33848.6|33891.4|33841.4|364
1755064500000|2025-08-13 05:55:00|33894.8|33844.8|33908.2|33856|33911.8|33858.7|33893.2|33843.2|306
1755064800000|2025-08-13 06:00:00|33905.8|33853.6|33880.3|33860.3|33909.7|33865.2|33879|33831.1|737
1755065100000|2025-08-13 06:05:00|33879.6|33859.6|33874.3|33854.3|33892.7|33868.1|33870.6|33837.8|467
1755065400000|2025-08-13 06:10:00|33874.2|33854.2|33889|33839|33911.2|33861.2|33872.7|33835.9|353
1755065700000|2025-08-13 06:15:00|33887.1|33837.1|33879.8|33829.8|33891.2|33841.2|33874.9|33824.9|394
1755066000000|2025-08-13 06:20:00|33879.7|33829.7|33860.9|33840.9|33880.1|33846.8|33848.2|33814.4|367
1755066300000|2025-08-13 06:25:00|33860.2|33840.2|33860|33840|33861.7|33841.7|33841|33809|509
1755066600000|2025-08-13 06:30:00|33861.3|33841.3|33842.3|33822.3|33862.9|33842.9|33839.4|33819.4|467
1755066900000|2025-08-13 06:35:00|33842.8|33822.8|33826.3|33806.3|33849.6|33824|33824.1|33798.5|497
1755067200000|2025-08-13 06:40:00|33826.7|33806.7|33858.7|33838.7|33858.7|33838.7|33818.1|33798.1|483
1755067500000|2025-08-13 06:45:00|33858.8|33838.8|33841.3|33821.3|33861.3|33841.3|33829|33809|512
1755067800000|2025-08-13 06:50:00|33841.4|33821.4|33841.6|33821.6|33845.7|33825.7|33834.4|33814.4|414
1755068100000|2025-08-13 06:55:00|33841.7|33821.7|33853|33803|33853.5|33821.7|33824.4|33802.8|598
1755068400000|2025-08-13 07:00:00|33854.7|33804.7|33826.8|33806.8|33855|33821.3|33825.7|33802.9|502
1755068700000|2025-08-13 07:05:00|33825.9|33805.9|33794.1|33774.1|33827.3|33807.3|33792.6|33772.6|578
1755069000000|2025-08-13 07:10:00|33794.4|33774.4|33738.5|33718.5|33800.6|33780.6|33738.2|33718.2|631
1755069300000|2025-08-13 07:15:00|33738.6|33718.6|33754.9|33734.9|33757.6|33737.6|33738.5|33718.5|577
1755069600000|2025-08-13 07:20:00|33754.8|33734.8|33741.1|33721.1|33769.5|33736.4|33739.8|33718.3|569
1755069900000|2025-08-13 07:25:00|33741.5|33721.5|33759.3|33739.3|33761|33741|33739.5|33719.5|493
1755070200000|2025-08-13 07:30:00|33759.2|33739.2|33760|33740|33764.8|33744.8|33746.1|33726.1|527
1755070500000|2025-08-13 07:35:00|33759.8|33739.8|33751.1|33731.1|33769.5|33749.5|33749.7|33729.7|467
1755070800000|2025-08-13 07:40:00|33750.7|33730.7|33767.8|33747.8|33769.5|33749.5|33750.7|33730.7|453
1755071100000|2025-08-13 07:45:00|33767.9|33747.9|33765.2|33745.2|33767.9|33747.9|33757.1|33737.1|425
1755071400000|2025-08-13 07:50:00|33765.3|33745.3|33767.7|33747.7|33768.2|33748.2|33757.4|33737.4|493
1755071700000|2025-08-13 07:55:00|33768.1|33748.1|33765.7|33745.7|33769.3|33749.3|33755.3|33735.3|425
1755072000000|2025-08-13 08:00:00|33766.4|33746.4|33757.8|33737.8|33771.2|33751.2|33757.6|33737.6|447
1755072300000|2025-08-13 08:05:00|33757.9|33737.9|33750.6|33730.6|33766.1|33746.1|33749.9|33729.9|534
1755072600000|2025-08-13 08:10:00|33750.2|33730.2|33736.8|33716.8|33752.3|33732.3|33734.6|33714.6|470
1755072900000|2025-08-13 08:15:00|33736.7|33716.7|33740.7|33690.7|33751|33722.8|33715.7|33681.6|457
1755073200000|2025-08-13 08:20:00|33739.8|33689.8|33710.6|33690.6|33739.8|33705|33702.5|33679.4|518
1755073500000|2025-08-13 08:25:00|33710.8|33690.8|33713.8|33693.8|33731.2|33696.5|33706.7|33675.2|426
1755073800000|2025-08-13 08:30:00|33713.6|33693.6|33706.3|33686.3|33729.9|33698.6|33701.5|33670.3|392
1755074100000|2025-08-13 08:35:00|33705.7|33685.7|33725.3|33705.3|33729.9|33709.9|33705.7|33685.7|387
1755074400000|2025-08-13 08:40:00|33725.5|33705.5|33722.8|33702.8|33729|33709|33719|33699|401
1755074700000|2025-08-13 08:45:00|33722.3|33702.3|33712.1|33692.1|33722.3|33702.3|33710.3|33690.3|415
1755075000000|2025-08-13 08:50:00|33710.6|33690.6|33730.6|33710.6|33733.2|33713.2|33706.1|33686.1|482
1755075300000|2025-08-13 08:55:00|33730.1|33710.1|33731.9|33711.9|33736|33716|33724.4|33704.4|431
1755075600000|2025-08-13 09:00:00|33731.5|33711.5|33720.1|33700.1|33732.4|33712.4|33719|33699|446
1755075900000|2025-08-13 09:05:00|33720.2|33700.2|33723.3|33703.3|33725.9|33705.9|33715.4|33695.4|419
1755076200000|2025-08-13 09:10:00|33723.1|33703.1|33719.6|33699.6|33726.8|33706.8|33715.9|33695.9|390
1755076500000|2025-08-13 09:15:00|33719.9|33699.9|33717.1|33697.1|33721.8|33701.8|33709.9|33689.9|471
1755076800000|2025-08-13 09:20:00|33716.7|33696.7|33703.9|33683.9|33718.4|33698.4|33703.8|33683.8|505
1755077100000|2025-08-13 09:25:00|33704.1|33684.1|33706.2|33686.2|33706.7|33686.7|33695.2|33675.2|489
1755077400000|2025-08-13 09:30:00|33705.2|33685.2|33704.4|33684.4|33709.6|33689.6|33697.9|33677.9|381
1755077700000|2025-08-13 09:35:00|33704.3|33684.3|33709.5|33689.5|33719.8|33696.1|33704.3|33669.8|407
1755078000000|2025-08-13 09:40:00|33712.6|33692.6|33703.6|33683.6|33714.6|33694.6|33699.1|33679.1|445
1755078300000|2025-08-13 09:45:00|33703.8|33683.8|33701|33681|33707.4|33687.4|33700.5|33680.5|389
1755078600000|2025-08-13 09:50:00|33701.5|33681.5|33694|33674|33703.7|33683.7|33692.4|33672.4|447
1755078900000|2025-08-13 09:55:00|33693|33673|33694|33674|33701.6|33681.6|33690.2|33670.2|485
1755079200000|2025-08-13 10:00:00|33694.6|33674.6|33704.9|33684.9|33705.7|33685.7|33694.2|33674.2|410
1755079500000|2025-08-13 10:05:00|33705.3|33685.3|33707|33687|33708.1|33688.1|33696.7|33676.7|503
1755079800000|2025-08-13 10:10:00|33705.1|33685.1|33695.7|33675.7|33706.4|33686.4|33693.3|33673.3|417
1755080100000|2025-08-13 10:15:00|33695.3|33675.3|33699|33679|33702|33682|33686.5|33666.5|536
1755080400000|2025-08-13 10:20:00|33698.7|33678.7|33713.4|33693.4|33714.6|33694.6|33696.9|33676.9|497
1755080700000|2025-08-13 10:25:00|33713.6|33693.6|33714.6|33694.6|33719.8|33699.8|33710.8|33690.8|505
1755081000000|2025-08-13 10:30:00|33714.5|33694.5|33733.2|33683.2|33734.8|33698.5|33706.6|33674.5|491
1755081300000|2025-08-13 10:35:00|33733.4|33683.4|33731.1|33711.1|33735.1|33715.1|33714.6|33682.6|488
1755081600000|2025-08-13 10:40:00|33730.6|33710.6|33727.7|33707.7|33736.2|33716.2|33725|33705|443
1755081900000|2025-08-13 10:45:00|33727.6|33707.6|33717.5|33697.5|33729.9|33709.9|33716.4|33696.4|427
1755082200000|2025-08-13 10:50:00|33716.8|33696.8|33717.5|33697.5|33720.9|33700.9|33712.5|33692.5|472
1755082500000|2025-08-13 10:55:00|33717.1|33697.1|33728.2|33708.2|33729.2|33709.2|33716.8|33696.8|426
1755082800000|2025-08-13 11:00:00|33728.5|33708.5|33739.7|33719.7|33742.6|33722.6|33728.5|33708.5|470
1755083100000|2025-08-13 11:05:00|33740.8|33720.8|33782.3|33762.3|33783|33763|33737.4|33717.4|476
1755083400000|2025-08-13 11:10:00|33781.5|33761.5|33792.8|33772.8|33795.2|33775.2|33778.4|33758.4|429
1755083700000|2025-08-13 11:15:00|33793.3|33773.3|33800.6|33780.6|33801.1|33781.1|33785.1|33765.1|392
1755084000000|2025-08-13 11:20:00|33800.2|33780.2|33791.7|33771.7|33801.8|33781.8|33786.8|33766.8|334
1755084300000|2025-08-13 11:25:00|33791.2|33771.2|33787.3|33767.3|33795.1|33775.1|33786.3|33766.3|359
1755084600000|2025-08-13 11:30:00|33786.8|33766.8|33793.6|33773.6|33795.9|33775.9|33783.8|33763.8|325
1755084900000|2025-08-13 11:35:00|33793.8|33773.8|33792.8|33772.8|33798.5|33778.5|33786.8|33766.8|300
1755085200000|2025-08-13 11:40:00|33793.2|33773.2|33782.8|33762.8|33794.4|33774.4|33773.3|33753.3|324
1755085500000|2025-08-13 11:45:00|33782.6|33762.6|33776.6|33756.6|33786.9|33766.9|33771.3|33751.3|344
1755085800000|2025-08-13 11:50:00|33776.7|33756.7|33775.3|33755.3|33780.2|33760.2|33771.1|33751.1|315
1755086100000|2025-08-13 11:55:00|33775.2|33755.2|33767.6|33747.6|33775.4|33755.4|33763.9|33743.9|477
1755086400000|2025-08-13 12:00:00|33768|33748|33785.1|33765.1|33791.5|33771.5|33766.7|33746.7|454
1755086700000|2025-08-13 12:05:00|33784.7|33764.7|33793.6|33773.6|33794.3|33774.3|33777.7|33757.7|383
1755087000000|2025-08-13 12:10:00|33793.7|33773.7|33781.9|33761.9|33794.3|33774.3|33779.3|33759.3|339
1755087300000|2025-08-13 12:15:00|33782.2|33762.2|33781|33761|33787.2|33767.2|33777.3|33757.3|365
1755087600000|2025-08-13 12:20:00|33781.4|33761.4|33777.2|33757.2|33781.4|33761.4|33765.6|33745.6|418
1755087900000|2025-08-13 12:25:00|33775.9|33755.9|33790.9|33770.9|33793.4|33773.4|33774.9|33754.9|381
1755088200000|2025-08-13 12:30:00|33791|33771|33804.2|33784.2|33808.1|33788.1|33786.4|33766.4|412
1755088500000|2025-08-13 12:35:00|33803.2|33783.2|33814.5|33794.5|33815.1|33795.1|33791.9|33771.9|390
1755088800000|2025-08-13 12:40:00|33814|33794|33817.4|33797.4|33823.8|33803.8|33812.2|33792.2|337
1755089100000|2025-08-13 12:45:00|33818.2|33798.2|33826.8|33806.8|33834.6|33814.6|33812.1|33792.1|414
1755089400000|2025-08-13 12:50:00|33827.5|33807.5|33836.1|33816.1|33842|33822|33827.3|33807.3|390
1755089700000|2025-08-13 12:55:00|33836.2|33816.2|33837.3|33817.3|33839.5|33819.5|33828.7|33808.7|372
1755090000000|2025-08-13 13:00:00|33837|33817|33854.3|33834.3|33861.2|33841.2|33832.7|33812.7|534
1755090300000|2025-08-13 13:05:00|33854.7|33834.7|33850.9|33830.9|33855.1|33835.1|33848.8|33828.8|483
1755090600000|2025-08-13 13:10:00|33852.9|33832.9|33868.4|33848.4|33873.3|33853.3|33851.7|33831.7|485
1755090900000|2025-08-13 13:15:00|33867.9|33847.9|33876.2|33856.2|33881.6|33861.6|33866.2|33846.2|428
1755091200000|2025-08-13 13:20:00|33876.3|33856.3|33857.2|33837.2|33877.6|33857.6|33856.6|33836.6|427
1755091500000|2025-08-13 13:25:00|33857.1|33837.1|33842.3|33822.3|33860.1|33840.1|33837|33817|467
1755091800000|2025-08-13 13:30:00|33840.7|33820.7|33844.3|33824.3|33848.1|33828.1|33831.2|33811.2|514
1755092100000|2025-08-13 13:35:00|33843.9|33823.9|33845.7|33825.7|33847.5|33827.5|33831.2|33811.2|507
1755092400000|2025-08-13 13:40:00|33845.3|33825.3|33812.7|33792.7|33848.8|33828.8|33810.5|33790.5|550
1755092700000|2025-08-13 13:45:00|33812.6|33792.6|33821.4|33801.4|33826.8|33806.8|33809|33789|446
1755093000000|2025-08-13 13:50:00|33821.3|33801.3|33808|33788|33821.9|33801.9|33800.1|33780.1|499
1755093300000|2025-08-13 13:55:00|33808.1|33788.1|33805.3|33785.3|33819.9|33799.9|33801.9|33781.9|565
1755093600000|2025-08-13 14:00:00|33805.5|33785.5|33801.6|33781.6|33809.6|33789.6|33792.1|33772.1|536
1755093900000|2025-08-13 14:05:00|33801.9|33781.9|33802|33782|33814.1|33794.1|33797.5|33777.5|437
1755094200000|2025-08-13 14:10:00|33801.9|33781.9|33799.1|33779.1|33810.1|33790.1|33790.2|33770.2|475
1755094500000|2025-08-13 14:15:00|33799|33779|33786.7|33766.7|33800.1|33780.1|33784.9|33764.9|424
1755094800000|2025-08-13 14:20:00|33786.8|33766.8|33771.4|33751.4|33786.8|33766.8|33762.8|33742.8|558
1755095100000|2025-08-13 14:25:00|33771.8|33751.8|33753.3|33733.3|33773.6|33753.6|33750.1|33730.1|700
1755095400000|2025-08-13 14:30:00|33751.9|33731.9|33742|33722|33754.1|33734.1|33739.8|33719.8|567
1755095700000|2025-08-13 14:35:00|33742.5|33722.5|33741.8|33721.8|33747.2|33727.2|33732.7|33712.7|623
1755096000000|2025-08-13 14:40:00|33741.7|33721.7|33743.3|33723.3|33748.9|33728.9|33731.8|33711.8|547
1755096300000|2025-08-13 14:45:00|33743.2|33723.2|33758|33738|33765.7|33745.7|33737.6|33717.6|506
1755096600000|2025-08-13 14:50:00|33757.5|33737.5|33746|33726|33763.7|33743.7|33746|33726|494
1755096900000|2025-08-13 14:55:00|33745.9|33725.9|33736.1|33716.1|33749.4|33729.4|33734.4|33714.4|613
1755097200000|2025-08-13 15:00:00|33736.5|33716.5|33763.7|33743.7|33764.1|33744.1|33734.9|33714.9|552
1755097500000|2025-08-13 15:05:00|33763.4|33743.4|33755.1|33735.1|33768.4|33748.4|33743.5|33723.5|551
1755097800000|2025-08-13 15:10:00|33755.3|33735.3|33767.1|33747.1|33767.7|33747.7|33753.5|33733.5|451
1755098100000|2025-08-13 15:15:00|33767.3|33747.3|33770.9|33750.9|33783.9|33763.9|33759.8|33739.8|450
1755098400000|2025-08-13 15:20:00|33771.2|33751.2|33762.6|33742.6|33771.4|33751.4|33762.2|33742.2|410
1755098700000|2025-08-13 15:25:00|33762.3|33742.3|33754.4|33734.4|33764.5|33744.5|33749.4|33729.4|443
1755099000000|2025-08-13 15:30:00|33754.5|33734.5|33737.3|33717.3|33755.5|33735.5|33737.2|33717.2|482
1755099300000|2025-08-13 15:35:00|33737.2|33717.2|33749.5|33729.5|33749.7|33729.7|33735.7|33715.7|448
1755099600000|2025-08-13 15:40:00|33749.2|33729.2|33757.5|33737.5|33761.4|33741.4|33747.2|33727.2|357
1755099900000|2025-08-13 15:45:00|33757.9|33737.9|33769.6|33749.6|33775.1|33755.1|33755.9|33735.9|330
1755100200000|2025-08-13 15:50:00|33769.3|33749.3|33770.6|33750.6|33778.2|33758.2|33769.3|33749.3|325
1755100500000|2025-08-13 15:55:00|33770.5|33750.5|33762.8|33742.8|33774.7|33754.7|33759.5|33739.5|443
1755100800000|2025-08-13 16:00:00|33762.4|33742.4|33762.2|33742.2|33767.6|33747.6|33755.2|33735.2|532
1755101100000|2025-08-13 16:05:00|33761.7|33741.7|33759.7|33739.7|33769|33749|33755.7|33735.7|483
1755101400000|2025-08-13 16:10:00|33757|33737|33757.1|33737.1|33763.4|33743.4|33755.4|33735.4|513
1755101700000|2025-08-13 16:15:00|33757.5|33737.5|33767.9|33747.9|33770.4|33750.4|33755.3|33735.3|467
1755102000000|2025-08-13 16:20:00|33768.4|33748.4|33771.2|33751.2|33775.5|33755.5|33766.8|33746.8|497
1755102300000|2025-08-13 16:25:00|33771.8|33751.8|33752.1|33732.1|33772|33752|33747|33712.1|539
1755102600000|2025-08-13 16:30:00|33752.2|33732.2|33761.7|33741.7|33764.4|33744.4|33749.9|33729.9|449
1755102900000|2025-08-13 16:35:00|33761.6|33741.6|33761.4|33741.4|33763.9|33743.9|33752.4|33732.4|485
1755103200000|2025-08-13 16:40:00|33759.2|33739.2|33767.5|33747.5|33768.8|33748.8|33758.1|33738.1|476
1755103500000|2025-08-13 16:45:00|33767.4|33747.4|33766|33746|33768.9|33748.9|33762.1|33742.1|460
1755103800000|2025-08-13 16:50:00|33765.9|33745.9|33767.6|33747.6|33770.3|33750.3|33761.9|33741.9|429
1755104100000|2025-08-13 16:55:00|33765.4|33745.4|33781.9|33761.9|33782.9|33762.9|33765.4|33745.4|561
1755104400000|2025-08-13 17:00:00|33781.8|33761.8|33772.9|33752.9|33782|33762|33770|33750|436
1755104700000|2025-08-13 17:05:00|33770.2|33750.2|33770.9|33750.9|33777|33757|33768|33748|362
1755105000000|2025-08-13 17:10:00|33770.3|33750.3|33783|33763|33783|33763|33763.8|33743.8|430
1755105300000|2025-08-13 17:15:00|33781.4|33761.4|33775.7|33755.7|33786.4|33766.4|33773.3|33753.3|426
1755105600000|2025-08-13 17:20:00|33775.3|33755.3|33767.3|33747.3|33778|33758|33763.9|33743.9|383
1755105900000|2025-08-13 17:25:00|33764.9|33744.9|33775.3|33755.3|33776.1|33756.1|33764.6|33744.6|396
1755106200000|2025-08-13 17:30:00|33775.2|33755.2|33778.3|33758.3|33781.2|33761.2|33771.9|33751.9|327
1755106500000|2025-08-13 17:35:00|33778.2|33758.2|33775.5|33755.5|33794.6|33763.9|33771.9|33739.7|260
1755106800000|2025-08-13 17:40:00|33775.6|33755.6|33772.7|33752.7|33775.6|33755.6|33768|33748|281
1755107100000|2025-08-13 17:45:00|33770.9|33750.9|33770.9|33750.9|33774|33754|33765.5|33745.5|381
1755107400000|2025-08-13 17:50:00|33769.1|33749.1|33778.2|33758.2|33778.3|33758.3|33766.7|33746.7|355
1755107700000|2025-08-13 17:55:00|33778.6|33758.6|33787.5|33767.5|33790.9|33770.9|33774.8|33754.8|395
1755108000000|2025-08-13 18:00:00|33787.4|33767.4|33792.4|33772.4|33808.5|33775.4|33785.4|33749.3|345
1755108300000|2025-08-13 18:05:00|33791.6|33771.6|33790.3|33770.3|33793.5|33773.5|33782.8|33762.8|298
1755108600000|2025-08-13 18:10:00|33789.6|33769.6|33794|33774|33797.4|33777.4|33787.8|33767.8|331
1755108900000|2025-08-13 18:15:00|33791.5|33771.5|33807.7|33787.7|33810.1|33790.1|33791.4|33771.4|344
1755109200000|2025-08-13 18:20:00|33807.5|33787.5|33803.9|33783.9|33807.6|33787.6|33802.3|33782.3|266
1755109500000|2025-08-13 18:25:00|33803.8|33783.8|33801.2|33781.2|33821.5|33787.1|33800.9|33771.2|249
1755109800000|2025-08-13 18:30:00|33801.6|33781.6|33802.8|33782.8|33804.9|33784.9|33798.5|33778.5|202
1755110100000|2025-08-13 18:35:00|33800.8|33780.8|33801.4|33781.4|33818.5|33785.2|33796.2|33768.5|244
1755110400000|2025-08-13 18:40:00|33801.3|33781.3|33809|33789|33825.9|33791.6|33801.3|33774|174
1755110700000|2025-08-13 18:45:00|33808.9|33788.9|33805|33785|33825.6|33791|33804|33770|172
1755111000000|2025-08-13 18:50:00|33804|33784|33799.7|33779.7|33805.2|33785.2|33796.1|33776.1|232
1755111300000|2025-08-13 18:55:00|33800.2|33780.2|33793.2|33773.2|33809.5|33780.6|33790.4|33758.4|310
1755111600000|2025-08-13 19:00:00|33793.3|33773.3|33799.5|33779.5|33809.9|33780.2|33787.5|33759.6|207
1755111900000|2025-08-13 19:05:00|33816.6|33766.6|33793.2|33773.2|33816.7|33781.3|33791|33757.6|202
1755112200000|2025-08-13 19:10:00|33791.9|33771.9|33789.2|33769.2|33807.7|33773.3|33787|33752.5|161
1755112500000|2025-08-13 19:15:00|33789.3|33769.3|33785.1|33765.1|33805.1|33769.3|33784.4|33750.2|187
1755112800000|2025-08-13 19:20:00|33785.8|33765.8|33778.6|33758.6|33805.6|33769.6|33774.5|33752.3|213
1755113100000|2025-08-13 19:25:00|33778.1|33758.1|33784.5|33764.5|33799|33764.8|33774.9|33746.5|217
1755113400000|2025-08-13 19:30:00|33784.6|33764.6|33785.5|33765.5|33803.2|33767.1|33781.9|33746.8|183
1755113700000|2025-08-13 19:35:00|33784.8|33764.8|33792.5|33772.5|33808|33772.5|33783.1|33750.4|191
1755114000000|2025-08-13 19:40:00|33791.9|33771.9|33807|33757|33809.5|33774.1|33787.2|33752.3|205
1755114300000|2025-08-13 19:45:00|33806.6|33756.6|33788.5|33768.5|33810.3|33773.7|33786.8|33751.4|207
1755114600000|2025-08-13 19:50:00|33788.7|33768.7|33789.9|33769.9|33809.1|33772.3|33788.5|33753.3|170
1755114900000|2025-08-13 19:55:00|33792.1|33772.1|33787.4|33767.4|33807.3|33772.1|33784.8|33750.9|201
1755115200000|2025-08-13 20:00:00|33787.5|33767.5|33782|33762|33803.2|33767.9|33782|33746.7|191
1755115500000|2025-08-13 20:05:00|33783.9|33763.9|33796.3|33746.3|33800.9|33764.1|33781.3|33743.8|133
1755115800000|2025-08-13 20:10:00|33798.7|33748.7|33797|33747|33800.8|33760.4|33780.4|33744.5|103
1755116100000|2025-08-13 20:15:00|33795|33745|33793.4|33743.4|33799|33749|33790|33740|158
1755116400000|2025-08-13 20:20:00|33791.6|33741.6|33792.3|33739.3|33796.3|33753.8|33772.5|33736.9|187
1755116700000|2025-08-13 20:25:00|33787.1|33739.7|33786.1|33736.1|33791.5|33740.5|33783.1|33733.1|254
1755117000000|2025-08-13 20:30:00|33786.6|33736.6|33796.1|33732|33796.6|33738.8|33784.3|33730.2|249
1755117300000|2025-08-13 20:35:00|33789.6|33732.1|33788.6|33738.6|33797.4|33741.1|33785.7|33732.1|163
1755117600000|2025-08-13 20:40:00|33795.4|33736.2|33784.2|33734.2|33795.8|33738.1|33779.2|33729.2|120
1755117900000|2025-08-13 20:45:00|33792.4|33729.9|33796.1|33733.6|33828.4|33741.1|33786.3|33702.5|266
1755118200000|2025-08-13 20:50:00|33797.9|33735.1|33828.6|33708.6|33830|33740.8|33790.8|33707.7|178
1755118500000|2025-08-13 20:55:00|33800.6|33732.9|33832.6|33712.6|33836.9|33737.2|33797.6|33697.6|314
1755118800000|2025-08-13 21:00:00|33835.8|33740.2|33830.9|33710.9|33835.8|33740.2|33830.9|33710.9|3
1755119100000|2025-08-13 21:05:00|33831.2|33711.2|33839.4|33719.4|33845.2|33725.2|33830.8|33710.8|122
1755119400000|2025-08-13 21:10:00|33839.7|33719.7|33838.4|33718.4|33839.8|33719.8|33836.2|33716.2|102
1755119700000|2025-08-13 21:15:00|33838.3|33718.3|33833.8|33713.8|33838.5|33718.5|33832.5|33712.5|107
1755120000000|2025-08-13 21:20:00|33833.9|33713.9|33832.5|33712.5|33838|33718|33828.3|33708.3|159
1755120300000|2025-08-13 21:25:00|33832.6|33712.6|33828|33708|33838.2|33718.2|33824.3|33704.3|83
1755120600000|2025-08-13 21:30:00|33824.3|33704.3|33837.4|33717.4|33840.4|33720.4|33824.3|33704.3|120
1755120900000|2025-08-13 21:35:00|33837.2|33717.2|33838.5|33718.5|33838.5|33718.5|33831.6|33711.6|112
1755121200000|2025-08-13 21:40:00|33837.7|33717.7|33835.9|33715.9|33839.2|33719.2|33833.9|33713.9|128
1755121500000|2025-08-13 21:45:00|33835.1|33715.1|33834.7|33714.7|33837.6|33717.6|33828.9|33708.9|61
1755121800000|2025-08-13 21:50:00|33834.6|33714.6|33835.5|33715.5|33838.5|33718.5|33833.9|33713.9|92
1755122100000|2025-08-13 21:55:00|33835.6|33715.6|33832|33712|33838|33718|33823.3|33703.3|148
1755122400000|2025-08-13 22:00:00|33832.5|33712.5|33828.5|33708.5|33834.5|33714.5|33828.5|33708.5|143
1755122700000|2025-08-13 22:05:00|33828.6|33708.6|33819.9|33713.9|33831.7|33715.9|33815.9|33701.7|135
1755123000000|2025-08-13 22:10:00|33819.8|33714|33827.4|33707.4|33828.5|33738.5|33793.4|33698|72
1755123300000|2025-08-13 22:15:00|33827.5|33707.5|33827.9|33707.9|33830|33717.7|33815.5|33701.3|120
1755123600000|2025-08-13 22:20:00|33827.8|33707.8|33820.7|33715.4|33829.6|33717.2|33816.8|33706.3|139
1755123900000|2025-08-13 22:25:00|33828.2|33708.2|33829|33709|33829.3|33717.2|33815.9|33701.2|104
1755124200000|2025-08-13 22:30:00|33828.8|33708.8|33816.6|33713.3|33828.8|33715.6|33816.6|33706|69
1755124500000|2025-08-13 22:35:00|33816.7|33713.2|33822|33702|33827.9|33715.4|33809.7|33699.6|105
1755124800000|2025-08-13 22:40:00|33821.8|33701.8|33813.8|33710|33822.4|33711.5|33809.7|33699.5|117
1755125100000|2025-08-13 22:45:00|33814|33709.8|33822.4|33702.4|33822.9|33710|33810.5|33700.3|80
1755125400000|2025-08-13 22:50:00|33821.8|33701.8|33813.6|33709.5|33822.5|33709.9|33810.6|33699.2|118
1755125700000|2025-08-13 22:55:00|33811.6|33706.6|33820.9|33700.9|33824.2|33712.2|33811.6|33699.9|112
1755126000000|2025-08-13 23:00:00|33818.9|33698.9|33817|33700.8|33821.4|33709.8|33807|33694.5|126
1755126300000|2025-08-13 23:05:00|33814.9|33699.9|33805.2|33706.7|33818.6|33709.9|33804.8|33699.4|128
1755126600000|2025-08-13 23:10:00|33805.1|33706.8|33817|33699.8|33817.2|33708.4|33804.5|33699.1|109
1755126900000|2025-08-13 23:15:00|33814.1|33699.5|33811.1|33707|33818.5|33707.7|33805.1|33697.7|124
1755127200000|2025-08-13 23:20:00|33808.3|33705.1|33805.3|33705.2|33818.5|33707.8|33805.2|33697.5|134
1755127500000|2025-08-13 23:25:00|33805.4|33705.1|33813.1|33693.1|33813.8|33706.4|33802|33691.7|141
1755127800000|2025-08-13 23:30:00|33807.6|33698.2|33804.8|33698.9|33812.8|33712|33790.7|33689.7|152
1755128100000|2025-08-13 23:35:00|33801|33699|33786.6|33708.8|33804.9|33711.4|33785.6|33697.1|194
1755128400000|2025-08-13 23:40:00|33788.1|33708.7|33801|33703.6|33804.4|33715.4|33782.6|33698.2|141
1755128700000|2025-08-13 23:45:00|33801.2|33703.3|33787.5|33709.9|33805|33714.3|33786.1|33700.2|104
1755129000000|2025-08-13 23:50:00|33786.4|33709.4|33787.5|33708.2|33803|33714|33779.3|33698.6|90
1755129300000|2025-08-13 23:55:00|33786|33699.2|33796.9|33700.7|33802.7|33709.6|33785.9|33696.2|127
1755129600000|2025-08-14 00:00:00|33796.7|33700.9|33771|33721|33796.7|33721|33765.5|33687.5|273
1755129900000|2025-08-14 00:05:00|33769.9|33719.9|33773.1|33723.1|33790.1|33726.3|33769.3|33705.9|271
1755130200000|2025-08-14 00:10:00|33772.4|33722.4|33788.1|33710.1|33788.8|33726.7|33771.6|33709.9|186
1755130500000|2025-08-14 00:15:00|33784.5|33709.8|33780.5|33711.5|33788.3|33721.5|33767|33708.7|193
1755130800000|2025-08-14 00:20:00|33780.9|33711.6|33780.1|33720.2|33782.5|33726.5|33769|33711.6|190
1755131100000|2025-08-14 00:25:00|33780.3|33720|33768.8|33718.8|33780.3|33722.3|33766.7|33714.1|142
1755131400000|2025-08-14 00:30:00|33768.7|33718.7|33771.8|33710.6|33775.3|33718.7|33763.3|33708.6|183
1755131700000|2025-08-14 00:35:00|33771.6|33710.8|33770.7|33720.7|33775.3|33722.7|33763.5|33710.8|168
1755132000000|2025-08-14 00:40:00|33770.8|33720.8|33770.2|33720.2|33781.3|33725.5|33765.2|33714.1|171
1755132300000|2025-08-14 00:45:00|33770.1|33720.1|33770|33720|33781.8|33724|33769.5|33712|214
1755132600000|2025-08-14 00:50:00|33769.7|33719.7|33767.5|33717.5|33780.2|33722.6|33767.5|33711.3|230
1755132900000|2025-08-14 00:55:00|33767.6|33717.6|33770.5|33720.5|33772.9|33722.9|33763.7|33713.7|292
1755133200000|2025-08-14 01:00:00|33770.4|33720.4|33768.4|33718.4|33770.7|33720.7|33765.4|33715.4|255
1755133500000|2025-08-14 01:05:00|33767.5|33717.5|33770.1|33720.1|33773.8|33723.8|33765.9|33715.9|353
1755133800000|2025-08-14 01:10:00|33770|33720|33765|33713.8|33771.5|33721.5|33760.6|33710.6|226
1755134100000|2025-08-14 01:15:00|33765.1|33713.6|33761.6|33711.6|33772|33714.7|33760.3|33704.4|250
1755134400000|2025-08-14 01:20:00|33761.1|33711.1|33761.9|33711.9|33770.1|33713.5|33759.5|33706.3|243
1755134700000|2025-08-14 01:25:00|33762|33712|33765.9|33715.9|33771.8|33716|33761.4|33706.9|245
1755135000000|2025-08-14 01:30:00|33765.7|33715.7|33769.3|33719.3|33775|33719.9|33761.4|33711.4|226
1755135300000|2025-08-14 01:35:00|33768.7|33718.7|33769.5|33719.5|33780.2|33728.2|33768.5|33715.8|250
1755135600000|2025-08-14 01:40:00|33769.4|33719.4|33778.4|33715.7|33779.3|33726.2|33767.3|33715.5|208
1755135900000|2025-08-14 01:45:00|33777.1|33715.5|33764.3|33714.3|33779.1|33721.3|33762.5|33712.4|193
1755136200000|2025-08-14 01:50:00|33764.4|33714.4|33762.6|33712.6|33770.6|33716.1|33762.1|33709.9|236
1755136500000|2025-08-14 01:55:00|33762.3|33712.3|33767|33717|33768.3|33718.3|33761.9|33711.9|262
1755136800000|2025-08-14 02:00:00|33767.1|33717.1|33770.5|33720.5|33774.9|33721.9|33766.4|33712.1|225
1755137100000|2025-08-14 02:05:00|33770|33720|33771.1|33721.1|33775.8|33723.4|33768|33716.5|241
1755137400000|2025-08-14 02:10:00|33771.2|33721.2|33775.8|33715.3|33777.8|33722.1|33768.1|33714.6|181
1755137700000|2025-08-14 02:15:00|33775.9|33713.2|33787.2|33737.2|33790.9|33737.6|33769.5|33713.2|183
1755138000000|2025-08-14 02:20:00|33787.6|33737.6|33784.7|33734.7|33790.6|33740.6|33780.8|33730.7|219
1755138300000|2025-08-14 02:25:00|33784.6|33734.6|33788.9|33738.9|33789.5|33739|33782.9|33731.6|234
1755138600000|2025-08-14 02:30:00|33789|33739|33805.8|33755.8|33805.8|33755.8|33788.9|33738.9|248
1755138900000|2025-08-14 02:35:00|33805.9|33755.9|33794.6|33744.6|33805.9|33755.9|33792.3|33741.9|189
1755139200000|2025-08-14 02:40:00|33794.3|33744.3|33792.1|33742.1|33800.7|33745.8|33791.5|33734.6|125
1755139500000|2025-08-14 02:45:00|33791.7|33741.7|33794.9|33744.9|33802.9|33745.9|33791|33734.2|162
1755139800000|2025-08-14 02:50:00|33795|33745|33798.6|33748.6|33802.9|33750|33792.3|33738.8|194
1755140100000|2025-08-14 02:55:00|33798.7|33748.7|33787.3|33737.3|33801.4|33751.4|33785.4|33735.4|291
1755140400000|2025-08-14 03:00:00|33786.6|33736.6|33793.5|33743.5|33795.5|33745.5|33784.8|33734.8|336
1755140700000|2025-08-14 03:05:00|33793.6|33743.6|33795.4|33745.4|33800.1|33749.1|33791.1|33741.1|168
1755141000000|2025-08-14 03:10:00|33795.5|33745.5|33797|33747|33800.6|33749.9|33793|33743|133
1755141300000|2025-08-14 03:15:00|33796.2|33746.2|33799.6|33749.6|33810.4|33754.4|33796.2|33746.2|197
1755141600000|2025-08-14 03:20:00|33800.8|33750.8|33799.3|33749.3|33805.1|33751.2|33797.3|33744.4|152
1755141900000|2025-08-14 03:25:00|33800.1|33750.1|33795.3|33745.3|33804.6|33750.7|33794.9|33744.9|186
1755142200000|2025-08-14 03:30:00|33794.9|33744.9|33793.5|33743.5|33804.6|33750.5|33793.5|33740.2|168
1755142500000|2025-08-14 03:35:00|33793.6|33743.6|33792.3|33742.3|33798.1|33744.4|33789.4|33739.1|177
1755142800000|2025-08-14 03:40:00|33791.9|33741.9|33793.5|33743.5|33799.7|33743.8|33789.3|33736.3|188
1755143100000|2025-08-14 03:45:00|33792.9|33742.9|33793.8|33743.8|33805.9|33748.3|33792.3|33739.5|152
1755143400000|2025-08-14 03:50:00|33793.4|33743.4|33796.9|33746.9|33803|33748.6|33793.4|33740.8|182
1755143700000|2025-08-14 03:55:00|33795|33745|33793.6|33743.6|33802.9|33746.6|33791.4|33736.8|187
1755144000000|2025-08-14 04:00:00|33793.5|33743.5|33793.1|33743.1|33804.5|33745.7|33791.3|33733|174
1755144300000|2025-08-14 04:05:00|33792.1|33742.1|33794.3|33744.3|33803.8|33747.1|33792|33740.9|111
1755144600000|2025-08-14 04:10:00|33795|33745|33799.1|33749.1|33809.3|33759.3|33794.3|33742.3|206
1755144900000|2025-08-14 04:15:00|33800.5|33750.5|33795.5|33741.2|33805.6|33752.2|33793.2|33735|176
1755145200000|2025-08-14 04:20:00|33795.3|33741.8|33792.9|33742.9|33797.4|33747.4|33790.2|33737.2|147
1755145500000|2025-08-14 04:25:00|33793.5|33743.5|33798.7|33748.7|33801.5|33750.5|33790.9|33738.8|211
1755145800000|2025-08-14 04:30:00|33798.6|33748.6|33801.2|33751.2|33803.5|33753.1|33795.9|33742.6|204
1755146100000|2025-08-14 04:35:00|33801.1|33751.1|33795.9|33745.9|33802|33752|33795.5|33741.6|179
1755146400000|2025-08-14 04:40:00|33797.6|33747.6|33799.4|33749.4|33802.7|33752.7|33793.7|33737|173
1755146700000|2025-08-14 04:45:00|33801.6|33751.6|33798.3|33748.3|33810.4|33755.7|33797.7|33738.5|255
1755147000000|2025-08-14 04:50:00|33800.4|33750.4|33797.4|33747.4|33803.4|33752.2|33795.4|33736.1|190
1755147300000|2025-08-14 04:55:00|33797.5|33747.5|33803.9|33753.9|33807.2|33754.5|33796.1|33737.8|317
1755147600000|2025-08-14 05:00:00|33799.3|33749.3|33801.7|33751.7|33808.2|33756|33799.3|33740.6|198
1755147900000|2025-08-14 05:05:00|33801.8|33751.8|33801|33751|33806.9|33753.9|33798.1|33742.1|188
1755148200000|2025-08-14 05:10:00|33802.2|33752.2|33802.5|33752.5|33809.3|33756.6|33800.4|33742|138
1755148500000|2025-08-14 05:15:00|33800.7|33750.7|33803.7|33753.7|33808.3|33756.8|33799.5|33739.5|212
1755148800000|2025-08-14 05:20:00|33803.5|33753.5|33804.1|33754.1|33810.8|33760.8|33801.5|33751.5|544
1755149100000|2025-08-14 05:25:00|33807.3|33757.3|33816.8|33766.8|33818.7|33768.7|33804.1|33754.1|451
1755149400000|2025-08-14 05:30:00|33813.6|33763.6|33817.9|33767.9|33823.7|33773.7|33813.6|33763.6|322
1755149700000|2025-08-14 05:35:00|33817.8|33767.8|33814.9|33764.9|33824.3|33774.3|33813.3|33763.3|556
1755150000000|2025-08-14 05:40:00|33818.1|33768.1|33806.3|33756.3|33818.2|33768.2|33806.2|33756.2|554
1755150300000|2025-08-14 05:45:00|33808.9|33758.9|33810.1|33760.1|33810.8|33760.8|33800.3|33750.3|503
1755150600000|2025-08-14 05:50:00|33812.5|33762.5|33813.8|33763.8|33818.7|33767.9|33806.3|33744.6|360
1755150900000|2025-08-14 05:55:00|33815.3|33765.3|33814.9|33762.2|33818.9|33768.2|33808.6|33747.3|406
1755151200000|2025-08-14 06:00:00|33812.5|33744.8|33801.9|33781.9|33817.4|33786.4|33793.2|33742.5|557
1755151500000|2025-08-14 06:05:00|33801.8|33781.8|33777.2|33757.2|33802|33782|33768.7|33741.2|415
1755151800000|2025-08-14 06:10:00|33777.1|33757.1|33765.7|33745.7|33782|33762|33764.7|33744.7|432
1755152100000|2025-08-14 06:15:00|33767|33747|33782.9|33762.9|33787.9|33767.9|33764.4|33744.4|522
1755152400000|2025-08-14 06:20:00|33783.9|33763.9|33790.3|33770.3|33802.5|33782.5|33783.7|33763.7|444
1755152700000|2025-08-14 06:25:00|33790.6|33770.6|33790.8|33770.8|33795.8|33775.8|33784.9|33764.9|537
1755153000000|2025-08-14 06:30:00|33791.1|33771.1|33805.4|33785.4|33819.9|33799.9|33791.1|33771.1|589
1755153300000|2025-08-14 06:35:00|33805.6|33785.6|33812.2|33792.2|33818.6|33798.6|33793.5|33773.5|546
1755153600000|2025-08-14 06:40:00|33811.4|33791.4|33844.2|33794.2|33846.6|33806.1|33808.8|33787.1|556
1755153900000|2025-08-14 06:45:00|33843.3|33793.3|33850.5|33830.5|33865|33845|33823.2|33792.7|521
1755154200000|2025-08-14 06:50:00|33850.6|33830.6|33843.2|33823.2|33857.1|33837.1|33839.8|33819.8|458
1755154500000|2025-08-14 06:55:00|33843.3|33823.3|33859.1|33839.1|33860.2|33840.2|33842|33822|479
1755154800000|2025-08-14 07:00:00|33859.6|33839.6|33833.6|33813.6|33860.9|33840.9|33828.9|33808.9|602
1755155100000|2025-08-14 07:05:00|33833.5|33813.5|33844.8|33824.8|33849.3|33829.3|33832.8|33812.8|523
1755155400000|2025-08-14 07:10:00|33844.1|33824.1|33831.6|33811.6|33848.9|33828.9|33824.3|33804.3|489
1755155700000|2025-08-14 07:15:00|33831.5|33811.5|33840|33820|33842.7|33822.7|33822.7|33802.7|513
1755156000000|2025-08-14 07:20:00|33840.1|33820.1|33859.6|33839.6|33863.9|33843.9|33840.1|33820.1|507
1755156300000|2025-08-14 07:25:00|33859.5|33839.5|33853.8|33833.8|33859.5|33839.5|33847.8|33827.8|455
1755156600000|2025-08-14 07:30:00|33853.3|33833.3|33845.4|33825.4|33862.2|33842.2|33844|33824|475
1755156900000|2025-08-14 07:35:00|33846.3|33826.3|33845.1|33825.1|33852.8|33832.8|33841.1|33821.1|359
1755157200000|2025-08-14 07:40:00|33845.5|33825.5|33854.3|33834.3|33854.3|33834.3|33840.3|33820.3|410
1755157500000|2025-08-14 07:45:00|33854.1|33834.1|33866.6|33846.6|33882.6|33862.6|33851.5|33831.5|519
1755157800000|2025-08-14 07:50:00|33866.7|33846.7|33868.6|33848.6|33873|33853|33865.7|33845.7|437
1755158100000|2025-08-14 07:55:00|33868.5|33848.5|33868.1|33848.1|33873.6|33853.6|33866.3|33846.3|481
1755158400000|2025-08-14 08:00:00|33869|33849|33863.8|33843.8|33870.8|33850.8|33854.1|33834.1|484
1755158700000|2025-08-14 08:05:00|33863.9|33843.9|33884.1|33864.1|33891|33871|33861.1|33841.1|516
1755159000000|2025-08-14 08:10:00|33885.2|33865.2|33868.2|33848.2|33887.1|33867.1|33862.7|33842.7|484
1755159300000|2025-08-14 08:15:00|33872|33852|33865.9|33845.9|33874.1|33854.1|33865.3|33845.3|472
1755159600000|2025-08-14 08:20:00|33866.4|33846.4|33867.5|33847.5|33872.9|33852.9|33861.8|33841.8|511
1755159900000|2025-08-14 08:25:00|33867.4|33847.4|33865.5|33845.5|33869.9|33849.9|33860|33840|526
1755160200000|2025-08-14 08:30:00|33865.6|33845.6|33864.6|33844.6|33872.2|33852.2|33861.9|33841.9|381
1755160500000|2025-08-14 08:35:00|33864|33844|33864.7|33844.7|33876.4|33856.4|33863.2|33843.2|360
1755160800000|2025-08-14 08:40:00|33864.8|33844.8|33874.3|33854.3|33874.6|33854.6|33857.3|33837.3|392
1755161100000|2025-08-14 08:45:00|33874.2|33854.2|33881.9|33861.9|33881.9|33861.9|33867.6|33847.6|335
1755161400000|2025-08-14 08:50:00|33882.6|33862.6|33889.6|33869.6|33893.2|33873.2|33879.3|33859.3|402
1755161700000|2025-08-14 08:55:00|33889.2|33869.2|33911.1|33861.1|33914.3|33881.4|33888.1|33861.1|376
1755162000000|2025-08-14 09:00:00|33912.1|33862.1|33880.1|33860.1|33917.5|33876.7|33878.1|33858.1|392
1755162300000|2025-08-14 09:05:00|33879.6|33859.6|33868|33848|33884.5|33864.5|33867.1|33847.1|364
1755162600000|2025-08-14 09:10:00|33868.1|33848.1|33850.6|33830.6|33870.8|33850.8|33848.4|33828.4|408
1755162900000|2025-08-14 09:15:00|33850.5|33830.5|33847.6|33827.6|33858.4|33838.4|33846.1|33826.1|395
1755163200000|2025-08-14 09:20:00|33847.7|33827.7|33843.7|33823.7|33852.7|33832.7|33842.4|33822.4|330
1755163500000|2025-08-14 09:25:00|33843.6|33823.6|33833|33813|33844.2|33824.2|33831.9|33811.9|333
1755163800000|2025-08-14 09:30:00|33832.6|33812.6|33833.6|33813.6|33837.2|33817.2|33827.1|33807.1|391
1755164100000|2025-08-14 09:35:00|33834|33814|33834.2|33814.2|33836.5|33816.5|33829.4|33809.4|313
1755164400000|2025-08-14 09:40:00|33834.3|33814.3|33852.3|33832.3|33856.4|33836.4|33834.2|33814.2|400
1755164700000|2025-08-14 09:45:00|33853.5|33833.5|33849.1|33829.1|33857.3|33837.3|33847.7|33827.7|434
1755165000000|2025-08-14 09:50:00|33848.7|33828.7|33850.7|33830.7|33855.4|33835.4|33844.4|33824.4|464
1755165300000|2025-08-14 09:55:00|33850.5|33830.5|33858.4|33838.4|33862.2|33842.2|33845.8|33825.8|448
1755165600000|2025-08-14 10:00:00|33858.9|33838.9|33850.5|33830.5|33859.7|33839.7|33847.4|33827.4|437
1755165900000|2025-08-14 10:05:00|33850.8|33830.8|33845.8|33825.8|33856.5|33836.5|33844.1|33824.1|460
1755166200000|2025-08-14 10:10:00|33846.2|33826.2|33851.2|33831.2|33853.3|33833.3|33842.1|33822.1|517
1755166500000|2025-08-14 10:15:00|33851|33831|33843.2|33823.2|33851|33831|33842.9|33822.9|442
1755166800000|2025-08-14 10:20:00|33842.9|33822.9|33822.1|33802.1|33843.6|33823.6|33820.9|33800.9|377
1755167100000|2025-08-14 10:25:00|33822|33802|33810.5|33790.5|33823.7|33803.7|33809.1|33789.1|471
1755167400000|2025-08-14 10:30:00|33810.8|33790.8|33809.9|33789.9|33816.4|33796.4|33806.7|33786.7|417
1755167700000|2025-08-14 10:35:00|33810|33790|33812.4|33792.4|33818.4|33798.4|33806.7|33786.7|416
1755168000000|2025-08-14 10:40:00|33812.3|33792.3|33827|33807|33829.8|33809.8|33810.6|33790.6|375
1755168300000|2025-08-14 10:45:00|33826.7|33806.7|33798.6|33778.6|33829.5|33809.5|33793.8|33764.4|517
1755168600000|2025-08-14 10:50:00|33798.3|33778.3|33791|33771|33800.6|33778.7|33782.8|33749.7|583
1755168900000|2025-08-14 10:55:00|33790.6|33770.6|33787.3|33767.3|33795.8|33775.8|33786.7|33766.7|404
1755169200000|2025-08-14 11:00:00|33787.2|33767.2|33793|33773|33801.1|33781.1|33783.1|33763.1|512
1755169500000|2025-08-14 11:05:00|33793.1|33773.1|33770.7|33750.7|33793.7|33773.7|33770.7|33750.7|384
1755169800000|2025-08-14 11:10:00|33770.6|33750.6|33762.1|33742.1|33778.4|33753.1|33753.9|33717.8|402
1755170100000|2025-08-14 11:15:00|33761.4|33741.4|33773|33753|33781.9|33754.3|33761.3|33731.8|367
1755170400000|2025-08-14 11:20:00|33772.9|33752.9|33805.2|33785.2|33805.8|33785.3|33770.6|33750.6|377
1755170700000|2025-08-14 11:25:00|33805.4|33785.4|33814.9|33794.9|33823.1|33803.1|33805.2|33785.2|327
1755171000000|2025-08-14 11:30:00|33814.5|33794.5|33805.5|33785.5|33814.9|33794.9|33800.1|33780.1|361
1755171300000|2025-08-14 11:35:00|33805.6|33785.6|33806.7|33786.7|33810.4|33790.4|33790.7|33770.7|332
1755171600000|2025-08-14 11:40:00|33806.6|33786.6|33799.6|33779.6|33806.8|33786.8|33792.9|33772.9|292
1755171900000|2025-08-14 11:45:00|33799.4|33779.4|33805|33785|33808.1|33788.1|33797.7|33777.7|334
1755172200000|2025-08-14 11:50:00|33804.3|33784.3|33781.5|33761.5|33809.3|33789.3|33779.4|33759.4|389
1755172500000|2025-08-14 11:55:00|33782.7|33762.7|33806.3|33786.3|33811.4|33791.4|33782.1|33762.1|482
1755172800000|2025-08-14 12:00:00|33804.1|33784.1|33788.2|33768.2|33811.1|33791.1|33787.6|33767.6|513
1755173100000|2025-08-14 12:05:00|33788.7|33768.7|33798.1|33778.1|33801.5|33781.5|33786.9|33766.9|366
1755173400000|2025-08-14 12:10:00|33798|33778|33800.3|33780.3|33806.1|33786.1|33790.8|33770.8|415
1755173700000|2025-08-14 12:15:00|33801|33781|33808|33788|33818|33796.7|33799.3|33767.8|445
1755174000000|2025-08-14 12:20:00|33807.3|33787.3|33788.7|33768.7|33807.4|33787.4|33781.9|33761.9|440
1755174300000|2025-08-14 12:25:00|33786.9|33766.9|33833.7|33774.2|33833.7|33794.5|33786|33766|401
1755174600000|2025-08-14 12:30:00|33835|33765.8|33893.9|33873.9|33931.9|33893|33831.6|33763.3|1017
1755174900000|2025-08-14 12:35:00|33894.4|33874.4|33836.2|33816.2|33894.5|33874.5|33832.1|33812.1|800
1755175200000|2025-08-14 12:40:00|33835.7|33815.7|33822.7|33802.7|33854.5|33834.5|33821.2|33801.2|680
1755175500000|2025-08-14 12:45:00|33822.6|33802.6|33843.2|33823.2|33844.2|33824.2|33807.5|33787.5|586
1755175800000|2025-08-14 12:50:00|33843.8|33823.8|33860.4|33840.4|33861.2|33841.2|33820|33800|612
1755176100000|2025-08-14 12:55:00|33861.5|33841.5|33867.7|33847.7|33884.7|33864.7|33857.9|33837.9|647
1755176400000|2025-08-14 13:00:00|33867.2|33847.2|33868.9|33848.9|33893.5|33873.5|33862.1|33842.1|606
1755176700000|2025-08-14 13:05:00|33869.6|33849.6|33912.3|33892.3|33926.4|33906.4|33868.6|33848.6|676
1755177000000|2025-08-14 13:10:00|33912.5|33892.5|33913.7|33893.7|33925|33905|33900.8|33880.8|687
1755177300000|2025-08-14 13:15:00|33914.4|33894.4|33888.9|33868.9|33921.9|33901.9|33870.8|33850.8|603
1755177600000|2025-08-14 13:20:00|33889.4|33869.4|33934.8|33914.8|33936.9|33916.9|33883.4|33863.4|581
1755177900000|2025-08-14 13:25:00|33935.9|33915.9|33939.1|33919.1|33939.7|33919.7|33921.8|33901.8|494
1755178200000|2025-08-14 13:30:00|33941.2|33921.2|33937.2|33917.2|33941.2|33921.2|33923.6|33903.6|548
1755178500000|2025-08-14 13:35:00|33937.3|33917.3|33921.9|33901.9|33937.3|33917.3|33921|33901|546
1755178800000|2025-08-14 13:40:00|33922.5|33902.5|33940.4|33920.4|33941.9|33921.9|33921.5|33901.5|526
1755179100000|2025-08-14 13:45:00|33941.1|33921.1|33956|33936|33956.5|33936.5|33937.1|33917.1|526
1755179400000|2025-08-14 13:50:00|33956.2|33936.2|33936.7|33916.7|33969.7|33937.2|33936|33916|490
1755179700000|2025-08-14 13:55:00|33936.6|33916.6|33958.2|33938.2|33960|33940|33934.8|33914.8|598
1755180000000|2025-08-14 14:00:00|33957.7|33937.7|33960.7|33940.7|33972.7|33952.7|33946.3|33926.3|568
1755180300000|2025-08-14 14:05:00|33961.7|33941.7|33989.8|33969.8|34004.6|33984.6|33961.6|33941.6|612
1755180600000|2025-08-14 14:10:00|33991.8|33971.8|33975|33955|33996.8|33976.8|33971.9|33951.9|534
1755180900000|2025-08-14 14:15:00|33974.5|33954.5|33944.2|33924.2|33975.9|33955.9|33944.2|33924.2|605
1755181200000|2025-08-14 14:20:00|33944.3|33924.3|33949|33929|33957|33937|33938.4|33918.4|483
1755181500000|2025-08-14 14:25:00|33949.5|33929.5|33933.4|33913.4|33953.8|33933.8|33930.6|33910.6|494
1755181800000|2025-08-14 14:30:00|33933.2|33913.2|33930.4|33910.4|33946.9|33916.3|33921.7|33889.8|506
1755182100000|2025-08-14 14:35:00|33931.1|33911.1|33933.1|33913.1|33935.7|33915.7|33917.5|33897.5|501
1755182400000|2025-08-14 14:40:00|33933.3|33913.3|33929.2|33909.2|33953|33916.9|33924.2|33893.1|489
1755182700000|2025-08-14 14:45:00|33929.5|33909.5|33904.1|33884.1|33933.1|33913.1|33904.1|33884.1|428
1755183000000|2025-08-14 14:50:00|33904.7|33884.7|33939.4|33919.4|33941.4|33921.4|33899.5|33879.5|504
1755183300000|2025-08-14 14:55:00|33938.6|33918.6|33916.9|33896.9|33940.2|33920.2|33909|33889|639
1755183600000|2025-08-14 15:00:00|33917|33897|33931.3|33911.3|33933.4|33913.4|33909.2|33889.2|540
1755183900000|2025-08-14 15:05:00|33931.4|33911.4|33950.4|33930.4|33953.2|33933.2|33930.4|33910.4|525
1755184200000|2025-08-14 15:10:00|33951|33931|33941.7|33921.7|33963.7|33943.7|33941.1|33921.1|465
1755184500000|2025-08-14 15:15:00|33941.8|33921.8|33949.1|33929.1|33949.6|33929.6|33929.4|33909.4|505
1755184800000|2025-08-14 15:20:00|33948.3|33928.3|33942.9|33922.9|33952.1|33932.1|33932.5|33912.5|487
1755185100000|2025-08-14 15:25:00|33942.7|33922.7|33949.9|33929.9|33955.2|33935.2|33937.8|33917.8|463
1755185400000|2025-08-14 15:30:00|33950.1|33930.1|33954.7|33934.7|33954.9|33934.9|33942.3|33922.3|441
1755185700000|2025-08-14 15:35:00|33954.3|33934.3|33971.6|33951.6|33979.2|33959.2|33954.2|33934.2|482
1755186000000|2025-08-14 15:40:00|33971.5|33951.5|33981.9|33961.9|33983.9|33963.9|33969.3|33949.3|513
1755186300000|2025-08-14 15:45:00|33982.4|33962.4|33972.1|33952.1|33989.1|33969.1|33967.9|33947.9|485
1755186600000|2025-08-14 15:50:00|33973.1|33953.1|33977|33957|33979|33959|33957.6|33937.6|496
1755186900000|2025-08-14 15:55:00|33976.2|33956.2|33972.1|33952.1|33985.5|33965.5|33969.7|33949.7|507
1755187200000|2025-08-14 16:00:00|33971.2|33951.2|33982.2|33932.2|33990.1|33952|33965.8|33930.4|587
1755187500000|2025-08-14 16:05:00|33979.3|33929.3|33994.4|33944.4|33996.3|33950.1|33969.9|33928.1|444
1755187800000|2025-08-14 16:10:00|33994.9|33944.9|34000.7|33980.7|34015.5|33982.5|33977.6|33941.5|527
1755188100000|2025-08-14 16:15:00|34001.3|33981.3|34005.5|33955.5|34018.4|33984|33998.3|33954.2|511
1755188400000|2025-08-14 16:20:00|34003.9|33953.9|33998.2|33948.2|34008.8|33964.4|33977.6|33943.6|589
1755188700000|2025-08-14 16:25:00|33998|33948|33998.2|33948.2|33998.5|33963.5|33971.7|33938.9|577
1755189000000|2025-08-14 16:30:00|33998.3|33948.3|34001.7|33951.7|34007.4|33973.1|33981.2|33947.8|591
1755189300000|2025-08-14 16:35:00|33998.8|33948.8|33979.4|33959.4|34001.7|33960.7|33974.6|33941.5|397
1755189600000|2025-08-14 16:40:00|33977.5|33957.5|33999.7|33949.7|33999.8|33961|33973.1|33943.9|380
1755189900000|2025-08-14 16:45:00|33999.9|33949.9|33999.6|33949.6|34004.2|33961.3|33973.7|33938.2|387
1755190200000|2025-08-14 16:50:00|33999.4|33949.4|34003.4|33953.4|34005.7|33955.7|33995|33945|314
1755190500000|2025-08-14 16:55:00|34003.1|33953.1|34001.6|33951.6|34013|33963|34001|33951|423
1755190800000|2025-08-14 17:00:00|34003.7|33953.7|33988.2|33938.2|34003.7|33953.7|33987.7|33937.7|439
1755191100000|2025-08-14 17:05:00|33988|33938|33974.9|33924.9|33988.9|33938.9|33954.4|33918|562
1755191400000|2025-08-14 17:10:00|33974.8|33924.8|33966.7|33916.7|33976|33936.3|33949.7|33916.5|450
1755191700000|2025-08-14 17:15:00|33966.5|33916.5|33978.7|33928.7|33979.9|33941.1|33947.5|33912.5|495
1755192000000|2025-08-14 17:20:00|33979|33929|33950.1|33930.1|33979|33944.7|33946.8|33913.8|420
1755192300000|2025-08-14 17:25:00|33950.7|33930.7|33974.4|33924.4|33977.3|33941.5|33947.3|33912.4|462
1755192600000|2025-08-14 17:30:00|33975|33925|33965.8|33945.8|33985.6|33952.7|33956.8|33924.2|398
1755192900000|2025-08-14 17:35:00|33964.9|33944.9|33972.5|33952.5|33979.7|33959.7|33964|33944|497
1755193200000|2025-08-14 17:40:00|33972.6|33952.6|33981.6|33961.6|33986.4|33966.4|33970.9|33950.9|403
1755193500000|2025-08-14 17:45:00|33980.5|33960.5|33969.4|33949.4|33984.5|33964.5|33967.4|33947.4|380
1755193800000|2025-08-14 17:50:00|33967.8|33947.8|33973.2|33953.2|33976.9|33956.9|33967.8|33947.8|334
1755194100000|2025-08-14 17:55:00|33972.6|33952.6|33970.6|33950.6|33974.5|33954.5|33967.9|33947.9|417
1755194400000|2025-08-14 18:00:00|33969.9|33949.9|33972.3|33952.3|33973.8|33953.8|33965.6|33945.6|368
1755194700000|2025-08-14 18:05:00|33972.1|33952.1|33979.7|33959.7|33981.4|33961.4|33969.9|33949.9|372
1755195000000|2025-08-14 18:10:00|33978.8|33958.8|33973.7|33953.7|33979.7|33959.7|33970.5|33950.5|330
1755195300000|2025-08-14 18:15:00|33973.6|33953.6|33983.6|33933.6|33991.1|33956.5|33969.4|33932|368
1755195600000|2025-08-14 18:20:00|33983.3|33933.3|33966.1|33946.1|33986|33952.9|33962.5|33930.1|345
1755195900000|2025-08-14 18:25:00|33963.4|33943.4|33955.9|33935.9|33981.2|33947.9|33953.9|33918|327
1755196200000|2025-08-14 18:30:00|33970.3|33920.3|33973.5|33923.5|33976.6|33941.5|33951.5|33916.9|303
1755196500000|2025-08-14 18:35:00|33973.3|33923.3|33956.7|33936.7|33974.6|33940.8|33951.9|33919.8|319
1755196800000|2025-08-14 18:40:00|33971.4|33921.4|33979.4|33929.4|33980.2|33941.2|33951.8|33920.2|311
1755197100000|2025-08-14 18:45:00|33979.6|33929.6|33973.7|33923.7|33982.1|33946.8|33956.9|33920|254
1755197400000|2025-08-14 18:50:00|33973.2|33923.2|33955.5|33935.5|33974.9|33939.5|33948.3|33916.5|274
1755197700000|2025-08-14 18:55:00|33955.4|33935.4|33948|33928|33966|33936.2|33944.6|33916|370
1755198000000|2025-08-14 19:00:00|33947.7|33927.7|33937.3|33917.3|33948.3|33928.3|33936.1|33916.1|378
1755198300000|2025-08-14 19:05:00|33937.4|33917.4|33951.7|33901.7|33952.3|33922.2|33935.3|33899.5|261
1755198600000|2025-08-14 19:10:00|33950.2|33900.2|33953.7|33903.7|33954.9|33904.9|33949.3|33899.3|224
1755198900000|2025-08-14 19:15:00|33953.4|33903.4|33951.6|33901.6|33957.7|33907.7|33950.7|33900.7|255
1755199200000|2025-08-14 19:20:00|33950.9|33900.9|33950.9|33900.9|33953.6|33903.6|33947.8|33897.8|232
1755199500000|2025-08-14 19:25:00|33952.1|33902.1|33950.1|33900.1|33953.2|33903.2|33947.8|33897.8|236
1755199800000|2025-08-14 19:30:00|33951.1|33901.1|33942|33892|33952.6|33902.6|33940.8|33890.8|195
1755200100000|2025-08-14 19:35:00|33942.9|33892.9|33939.4|33889.4|33944.3|33894.3|33938.4|33888.4|184
1755200400000|2025-08-14 19:40:00|33940|33890|33942.1|33892.1|33945.2|33895.2|33938.9|33888.9|208
1755200700000|2025-08-14 19:45:00|33943.4|33893.4|33940.2|33890.2|33946|33896|33939.8|33889.8|196
1755201000000|2025-08-14 19:50:00|33940.1|33890.1|33948.3|33898.3|33951|33901|33940.1|33890.1|203
1755201300000|2025-08-14 19:55:00|33948.4|33898.4|33945.9|33895.9|33952.5|33902.5|33943.5|33893.5|234
1755201600000|2025-08-14 20:00:00|33946|33896|33944.8|33894.8|33950.1|33900.1|33944.5|33894.5|208
1755201900000|2025-08-14 20:05:00|33944.4|33894.4|33947.5|33897.5|33950.3|33900.3|33944.4|33894.4|134
1755202200000|2025-08-14 20:10:00|33948.2|33898.2|33947.4|33897.4|33953.1|33903.1|33947.4|33897.4|143
1755202500000|2025-08-14 20:15:00|33947.3|33897.3|33952|33902|33955.2|33917.2|33937.2|33897.3|137
1755202800000|2025-08-14 20:20:00|33951.9|33901.9|33961.2|33903.6|33961.2|33908.2|33951.9|33898.2|130
1755203100000|2025-08-14 20:25:00|33960.6|33904.2|33956.2|33906.2|33964.1|33907.4|33955.7|33898.7|143
1755203400000|2025-08-14 20:30:00|33956.3|33906.3|33959.7|33909.7|33968.3|33921.6|33941.6|33892.6|123
1755203700000|2025-08-14 20:35:00|33959.5|33909.5|33963.8|33913.8|33975.5|33916.4|33957.9|33900|157
1755204000000|2025-08-14 20:40:00|33963.9|33913.9|33961.6|33909.6|33977.7|33914.6|33958.9|33899.3|134
1755204300000|2025-08-14 20:45:00|33986.7|33909.5|33978.2|33890.5|34004.4|33921|33967|33890.4|182
1755204600000|2025-08-14 20:50:00|33979.1|33915.4|33978.7|33908.2|34007.2|33915.4|33969.3|33876|306
1755204900000|2025-08-14 20:55:00|34004.8|33908.4|34008.7|33888.7|34008.7|33909|33972|33877|226
1755205200000|2025-08-14 21:00:00|34012.2|33892.2|34007.7|33887.7|34012.2|33892.2|34007.7|33887.7|2
1755205500000|2025-08-14 21:05:00|34007.8|33887.8|34007.2|33887.2|34009.2|33889.2|33999.5|33879.5|144
1755205800000|2025-08-14 21:10:00|34006.2|33886.2|34007.7|33887.7|34008.8|33888.8|34004.6|33884.6|143
1755206100000|2025-08-14 21:15:00|34007.8|33887.8|34007.7|33887.7|34008.7|33888.7|34005.8|33885.8|76
1755206400000|2025-08-14 21:20:00|34007.8|33887.8|34008.4|33888.4|34008.7|33888.7|34006|33886|149
1755206700000|2025-08-14 21:25:00|34006.3|33886.3|34004.7|33884.7|34009.8|33889.8|34000.2|33880.2|170
1755207000000|2025-08-14 21:30:00|34004.6|33884.6|34004.5|33884.5|34009.3|33889.3|34001.3|33881.3|165
1755207300000|2025-08-14 21:35:00|34004.6|33884.6|34007.6|33887.6|34010.6|33890.6|34004.6|33884.6|95
1755207600000|2025-08-14 21:40:00|34007.5|33887.5|34008.5|33888.5|34010.2|33890.2|34006.7|33886.7|89
1755207900000|2025-08-14 21:45:00|34008.6|33888.6|33999.4|33879.4|34010.3|33890.3|33999|33879|107
1755208200000|2025-08-14 21:50:00|33999|33879|34003.9|33883.9|34005.3|33885.3|33999|33879|167
1755208500000|2025-08-14 21:55:00|34005.1|33885.1|33998|33878|34005.7|33885.7|33995.3|33875.3|167
1755208800000|2025-08-14 22:00:00|33995|33875|34002.8|33882.8|34004.2|33884.2|33989.2|33869.2|148
1755209100000|2025-08-14 22:05:00|34002.5|33882.5|33996.6|33876.6|34002.5|33882.5|33979.6|33859.6|247
1755209400000|2025-08-14 22:10:00|33996.7|33876.7|34000.4|33880.4|34000.9|33880.9|33978.1|33858.1|239
1755209700000|2025-08-14 22:15:00|34000.5|33880.5|34001.9|33881.9|34004.7|33884.7|33982.6|33862.6|233
1755210000000|2025-08-14 22:20:00|34001.3|33881.3|34001.6|33881.6|34003.7|33883.7|33984.2|33864.2|206
1755210300000|2025-08-14 22:25:00|33996.5|33876.5|33999|33879|34004.7|33884.7|33983.1|33863.1|210
1755210600000|2025-08-14 22:30:00|33999.5|33879.5|33987.7|33867.7|34005.8|33885.8|33984.8|33864.8|177
1755210900000|2025-08-14 22:35:00|33987.8|33867.8|33993.3|33873.3|34004.5|33884.5|33987.7|33867.7|203
1755211200000|2025-08-14 22:40:00|33992.2|33872.2|34004.4|33884.4|34004.8|33884.8|33985.5|33865.5|148
1755211500000|2025-08-14 22:45:00|34003.9|33883.9|33997.5|33877.5|34006.3|33886.3|33988.7|33868.7|190
1755211800000|2025-08-14 22:50:00|33997.6|33877.6|33994.3|33874.3|34010.6|33890.6|33991.7|33871.7|272
1755212100000|2025-08-14 22:55:00|33994.4|33874.4|33994.1|33874.1|34007.7|33887.7|33986.8|33866.8|235
1755212400000|2025-08-14 23:00:00|34001.5|33881.5|33997.5|33877.5|34010.4|33890.4|33987.8|33867.8|293
1755212700000|2025-08-14 23:05:00|33997.9|33877.9|34006.7|33886.7|34007.5|33887.5|33987|33867|199
1755213000000|2025-08-14 23:10:00|34006.9|33886.9|34014.9|33894.9|34016.1|33896.1|33997.6|33877.6|213
1755213300000|2025-08-14 23:15:00|34013.2|33893.2|34011.5|33891.5|34016.4|33896.4|33993|33873|247
1755213600000|2025-08-14 23:20:00|34011.4|33891.4|34008.1|33888.1|34012.4|33892.4|33988.3|33868.3|206
1755213900000|2025-08-14 23:25:00|34003.2|33883.2|33996.1|33876.1|34010.9|33890.9|33989.8|33869.8|188
1755214200000|2025-08-14 23:30:00|33996.4|33876.4|33984.7|33886.5|34010.9|33890.9|33976|33865.8|209
1755214500000|2025-08-14 23:35:00|33984|33890.2|33979.3|33884.5|34007.1|33890.6|33973|33862.4|236
1755214800000|2025-08-14 23:40:00|33973.5|33884.6|33976.6|33879.9|34002.5|33884.6|33970.8|33862.2|250
1755215100000|2025-08-14 23:45:00|33970.9|33880|33976.2|33880.8|34000.3|33883.7|33969.9|33861.6|255
1755215400000|2025-08-14 23:50:00|33976|33880.7|33981.2|33885.2|34005.6|33888.3|33969.5|33862.9|285
1755215700000|2025-08-14 23:55:00|33982.1|33882.2|33994.9|33874.9|34005.2|33895.3|33973.4|33867.5|285
1755129600000|2025-08-14 00:00:00|33796.7|33700.9|33771|33721|33796.7|33721|33765.5|33687.5|273
1755129900000|2025-08-14 00:05:00|33769.9|33719.9|33773.1|33723.1|33790.1|33726.3|33769.3|33705.9|271
1755130200000|2025-08-14 00:10:00|33772.4|33722.4|33788.1|33710.1|33788.8|33726.7|33771.6|33709.9|186
1755130500000|2025-08-14 00:15:00|33784.5|33709.8|33780.5|33711.5|33788.3|33721.5|33767|33708.7|193
1755130800000|2025-08-14 00:20:00|33780.9|33711.6|33780.1|33720.2|33782.5|33726.5|33769|33711.6|190
1755131100000|2025-08-14 00:25:00|33780.3|33720|33768.8|33718.8|33780.3|33722.3|33766.7|33714.1|142
1755131400000|2025-08-14 00:30:00|33768.7|33718.7|33771.8|33710.6|33775.3|33718.7|33763.3|33708.6|183
1755131700000|2025-08-14 00:35:00|33771.6|33710.8|33770.7|33720.7|33775.3|33722.7|33763.5|33710.8|168
1755132000000|2025-08-14 00:40:00|33770.8|33720.8|33770.2|33720.2|33781.3|33725.5|33765.2|33714.1|171
1755132300000|2025-08-14 00:45:00|33770.1|33720.1|33770|33720|33781.8|33724|33769.5|33712|214
1755132600000|2025-08-14 00:50:00|33769.7|33719.7|33767.5|33717.5|33780.2|33722.6|33767.5|33711.3|230
1755132900000|2025-08-14 00:55:00|33767.6|33717.6|33770.5|33720.5|33772.9|33722.9|33763.7|33713.7|292
1755133200000|2025-08-14 01:00:00|33770.4|33720.4|33768.4|33718.4|33770.7|33720.7|33765.4|33715.4|255
1755133500000|2025-08-14 01:05:00|33767.5|33717.5|33770.1|33720.1|33773.8|33723.8|33765.9|33715.9|353
1755133800000|2025-08-14 01:10:00|33770|33720|33765|33713.8|33771.5|33721.5|33760.6|33710.6|226
1755134100000|2025-08-14 01:15:00|33765.1|33713.6|33761.6|33711.6|33772|33714.7|33760.3|33704.4|250
1755134400000|2025-08-14 01:20:00|33761.1|33711.1|33761.9|33711.9|33770.1|33713.5|33759.5|33706.3|243
1755134700000|2025-08-14 01:25:00|33762|33712|33765.9|33715.9|33771.8|33716|33761.4|33706.9|245
1755135000000|2025-08-14 01:30:00|33765.7|33715.7|33769.3|33719.3|33775|33719.9|33761.4|33711.4|226
1755135300000|2025-08-14 01:35:00|33768.7|33718.7|33769.5|33719.5|33780.2|33728.2|33768.5|33715.8|250
1755135600000|2025-08-14 01:40:00|33769.4|33719.4|33778.4|33715.7|33779.3|33726.2|33767.3|33715.5|208
1755135900000|2025-08-14 01:45:00|33777.1|33715.5|33764.3|33714.3|33779.1|33721.3|33762.5|33712.4|193
1755136200000|2025-08-14 01:50:00|33764.4|33714.4|33762.6|33712.6|33770.6|33716.1|33762.1|33709.9|236
1755136500000|2025-08-14 01:55:00|33762.3|33712.3|33767|33717|33768.3|33718.3|33761.9|33711.9|262
1755136800000|2025-08-14 02:00:00|33767.1|33717.1|33770.5|33720.5|33774.9|33721.9|33766.4|33712.1|225
1755137100000|2025-08-14 02:05:00|33770|33720|33771.1|33721.1|33775.8|33723.4|33768|33716.5|241
1755137400000|2025-08-14 02:10:00|33771.2|33721.2|33775.8|33715.3|33777.8|33722.1|33768.1|33714.6|181
1755137700000|2025-08-14 02:15:00|33775.9|33713.2|33787.2|33737.2|33790.9|33737.6|33769.5|33713.2|183
1755138000000|2025-08-14 02:20:00|33787.6|33737.6|33784.7|33734.7|33790.6|33740.6|33780.8|33730.7|219
1755138300000|2025-08-14 02:25:00|33784.6|33734.6|33788.9|33738.9|33789.5|33739|33782.9|33731.6|234
1755138600000|2025-08-14 02:30:00|33789|33739|33805.8|33755.8|33805.8|33755.8|33788.9|33738.9|248
1755138900000|2025-08-14 02:35:00|33805.9|33755.9|33794.6|33744.6|33805.9|33755.9|33792.3|33741.9|189
1755139200000|2025-08-14 02:40:00|33794.3|33744.3|33792.1|33742.1|33800.7|33745.8|33791.5|33734.6|125
1755139500000|2025-08-14 02:45:00|33791.7|33741.7|33794.9|33744.9|33802.9|33745.9|33791|33734.2|162
1755139800000|2025-08-14 02:50:00|33795|33745|33798.6|33748.6|33802.9|33750|33792.3|33738.8|194
1755140100000|2025-08-14 02:55:00|33798.7|33748.7|33787.3|33737.3|33801.4|33751.4|33785.4|33735.4|291
1755140400000|2025-08-14 03:00:00|33786.6|33736.6|33793.5|33743.5|33795.5|33745.5|33784.8|33734.8|336
1755140700000|2025-08-14 03:05:00|33793.6|33743.6|33795.4|33745.4|33800.1|33749.1|33791.1|33741.1|168
1755141000000|2025-08-14 03:10:00|33795.5|33745.5|33797|33747|33800.6|33749.9|33793|33743|133
1755141300000|2025-08-14 03:15:00|33796.2|33746.2|33799.6|33749.6|33810.4|33754.4|33796.2|33746.2|197
1755141600000|2025-08-14 03:20:00|33800.8|33750.8|33799.3|33749.3|33805.1|33751.2|33797.3|33744.4|152
1755141900000|2025-08-14 03:25:00|33800.1|33750.1|33795.3|33745.3|33804.6|33750.7|33794.9|33744.9|186
1755142200000|2025-08-14 03:30:00|33794.9|33744.9|33793.5|33743.5|33804.6|33750.5|33793.5|33740.2|168
1755142500000|2025-08-14 03:35:00|33793.6|33743.6|33792.3|33742.3|33798.1|33744.4|33789.4|33739.1|177
1755142800000|2025-08-14 03:40:00|33791.9|33741.9|33793.5|33743.5|33799.7|33743.8|33789.3|33736.3|188
1755143100000|2025-08-14 03:45:00|33792.9|33742.9|33793.8|33743.8|33805.9|33748.3|33792.3|33739.5|152
1755143400000|2025-08-14 03:50:00|33793.4|33743.4|33796.9|33746.9|33803|33748.6|33793.4|33740.8|182
1755143700000|2025-08-14 03:55:00|33795|33745|33793.6|33743.6|33802.9|33746.6|33791.4|33736.8|187
1755144000000|2025-08-14 04:00:00|33793.5|33743.5|33793.1|33743.1|33804.5|33745.7|33791.3|33733|174
1755144300000|2025-08-14 04:05:00|33792.1|33742.1|33794.3|33744.3|33803.8|33747.1|33792|33740.9|111
1755144600000|2025-08-14 04:10:00|33795|33745|33799.1|33749.1|33809.3|33759.3|33794.3|33742.3|206
1755144900000|2025-08-14 04:15:00|33800.5|33750.5|33795.5|33741.2|33805.6|33752.2|33793.2|33735|176
1755145200000|2025-08-14 04:20:00|33795.3|33741.8|33792.9|33742.9|33797.4|33747.4|33790.2|33737.2|147
1755145500000|2025-08-14 04:25:00|33793.5|33743.5|33798.7|33748.7|33801.5|33750.5|33790.9|33738.8|211
1755145800000|2025-08-14 04:30:00|33798.6|33748.6|33801.2|33751.2|33803.5|33753.1|33795.9|33742.6|204
1755146100000|2025-08-14 04:35:00|33801.1|33751.1|33795.9|33745.9|33802|33752|33795.5|33741.6|179
1755146400000|2025-08-14 04:40:00|33797.6|33747.6|33799.4|33749.4|33802.7|33752.7|33793.7|33737|173
1755146700000|2025-08-14 04:45:00|33801.6|33751.6|33798.3|33748.3|33810.4|33755.7|33797.7|33738.5|255
1755147000000|2025-08-14 04:50:00|33800.4|33750.4|33797.4|33747.4|33803.4|33752.2|33795.4|33736.1|190
1755147300000|2025-08-14 04:55:00|33797.5|33747.5|33803.9|33753.9|33807.2|33754.5|33796.1|33737.8|317
1755147600000|2025-08-14 05:00:00|33799.3|33749.3|33801.7|33751.7|33808.2|33756|33799.3|33740.6|198
1755147900000|2025-08-14 05:05:00|33801.8|33751.8|33801|33751|33806.9|33753.9|33798.1|33742.1|188
1755148200000|2025-08-14 05:10:00|33802.2|33752.2|33802.5|33752.5|33809.3|33756.6|33800.4|33742|138
1755148500000|2025-08-14 05:15:00|33800.7|33750.7|33803.7|33753.7|33808.3|33756.8|33799.5|33739.5|212
1755148800000|2025-08-14 05:20:00|33803.5|33753.5|33804.1|33754.1|33810.8|33760.8|33801.5|33751.5|544
1755149100000|2025-08-14 05:25:00|33807.3|33757.3|33816.8|33766.8|33818.7|33768.7|33804.1|33754.1|451
1755149400000|2025-08-14 05:30:00|33813.6|33763.6|33817.9|33767.9|33823.7|33773.7|33813.6|33763.6|322
1755149700000|2025-08-14 05:35:00|33817.8|33767.8|33814.9|33764.9|33824.3|33774.3|33813.3|33763.3|556
1755150000000|2025-08-14 05:40:00|33818.1|33768.1|33806.3|33756.3|33818.2|33768.2|33806.2|33756.2|554
1755150300000|2025-08-14 05:45:00|33808.9|33758.9|33810.1|33760.1|33810.8|33760.8|33800.3|33750.3|503
1755150600000|2025-08-14 05:50:00|33812.5|33762.5|33813.8|33763.8|33818.7|33767.9|33806.3|33744.6|360
1755150900000|2025-08-14 05:55:00|33815.3|33765.3|33814.9|33762.2|33818.9|33768.2|33808.6|33747.3|406
1755151200000|2025-08-14 06:00:00|33812.5|33744.8|33801.9|33781.9|33817.4|33786.4|33793.2|33742.5|557
1755151500000|2025-08-14 06:05:00|33801.8|33781.8|33777.2|33757.2|33802|33782|33768.7|33741.2|415
1755151800000|2025-08-14 06:10:00|33777.1|33757.1|33765.7|33745.7|33782|33762|33764.7|33744.7|432
1755152100000|2025-08-14 06:15:00|33767|33747|33782.9|33762.9|33787.9|33767.9|33764.4|33744.4|522
1755152400000|2025-08-14 06:20:00|33783.9|33763.9|33790.3|33770.3|33802.5|33782.5|33783.7|33763.7|444
1755152700000|2025-08-14 06:25:00|33790.6|33770.6|33790.8|33770.8|33795.8|33775.8|33784.9|33764.9|537
1755153000000|2025-08-14 06:30:00|33791.1|33771.1|33805.4|33785.4|33819.9|33799.9|33791.1|33771.1|589
1755153300000|2025-08-14 06:35:00|33805.6|33785.6|33812.2|33792.2|33818.6|33798.6|33793.5|33773.5|546
1755153600000|2025-08-14 06:40:00|33811.4|33791.4|33844.2|33794.2|33846.6|33806.1|33808.8|33787.1|556
1755153900000|2025-08-14 06:45:00|33843.3|33793.3|33850.5|33830.5|33865|33845|33823.2|33792.7|521
1755154200000|2025-08-14 06:50:00|33850.6|33830.6|33843.2|33823.2|33857.1|33837.1|33839.8|33819.8|458
1755154500000|2025-08-14 06:55:00|33843.3|33823.3|33859.1|33839.1|33860.2|33840.2|33842|33822|479
1755154800000|2025-08-14 07:00:00|33859.6|33839.6|33833.6|33813.6|33860.9|33840.9|33828.9|33808.9|602
1755155100000|2025-08-14 07:05:00|33833.5|33813.5|33844.8|33824.8|33849.3|33829.3|33832.8|33812.8|523
1755155400000|2025-08-14 07:10:00|33844.1|33824.1|33831.6|33811.6|33848.9|33828.9|33824.3|33804.3|489
1755155700000|2025-08-14 07:15:00|33831.5|33811.5|33840|33820|33842.7|33822.7|33822.7|33802.7|513
1755156000000|2025-08-14 07:20:00|33840.1|33820.1|33859.6|33839.6|33863.9|33843.9|33840.1|33820.1|507
1755156300000|2025-08-14 07:25:00|33859.5|33839.5|33853.8|33833.8|33859.5|33839.5|33847.8|33827.8|455
1755156600000|2025-08-14 07:30:00|33853.3|33833.3|33845.4|33825.4|33862.2|33842.2|33844|33824|475
1755156900000|2025-08-14 07:35:00|33846.3|33826.3|33845.1|33825.1|33852.8|33832.8|33841.1|33821.1|359
1755157200000|2025-08-14 07:40:00|33845.5|33825.5|33854.3|33834.3|33854.3|33834.3|33840.3|33820.3|410
1755157500000|2025-08-14 07:45:00|33854.1|33834.1|33866.6|33846.6|33882.6|33862.6|33851.5|33831.5|519
1755157800000|2025-08-14 07:50:00|33866.7|33846.7|33868.6|33848.6|33873|33853|33865.7|33845.7|437
1755158100000|2025-08-14 07:55:00|33868.5|33848.5|33868.1|33848.1|33873.6|33853.6|33866.3|33846.3|481
1755158400000|2025-08-14 08:00:00|33869|33849|33863.8|33843.8|33870.8|33850.8|33854.1|33834.1|484
1755158700000|2025-08-14 08:05:00|33863.9|33843.9|33884.1|33864.1|33891|33871|33861.1|33841.1|516
1755159000000|2025-08-14 08:10:00|33885.2|33865.2|33868.2|33848.2|33887.1|33867.1|33862.7|33842.7|484
1755159300000|2025-08-14 08:15:00|33872|33852|33865.9|33845.9|33874.1|33854.1|33865.3|33845.3|472
1755159600000|2025-08-14 08:20:00|33866.4|33846.4|33867.5|33847.5|33872.9|33852.9|33861.8|33841.8|511
1755159900000|2025-08-14 08:25:00|33867.4|33847.4|33865.5|33845.5|33869.9|33849.9|33860|33840|526
1755160200000|2025-08-14 08:30:00|33865.6|33845.6|33864.6|33844.6|33872.2|33852.2|33861.9|33841.9|381
1755160500000|2025-08-14 08:35:00|33864|33844|33864.7|33844.7|33876.4|33856.4|33863.2|33843.2|360
1755160800000|2025-08-14 08:40:00|33864.8|33844.8|33874.3|33854.3|33874.6|33854.6|33857.3|33837.3|392
1755161100000|2025-08-14 08:45:00|33874.2|33854.2|33881.9|33861.9|33881.9|33861.9|33867.6|33847.6|335
1755161400000|2025-08-14 08:50:00|33882.6|33862.6|33889.6|33869.6|33893.2|33873.2|33879.3|33859.3|402
1755161700000|2025-08-14 08:55:00|33889.2|33869.2|33911.1|33861.1|33914.3|33881.4|33888.1|33861.1|376
1755162000000|2025-08-14 09:00:00|33912.1|33862.1|33880.1|33860.1|33917.5|33876.7|33878.1|33858.1|392
1755162300000|2025-08-14 09:05:00|33879.6|33859.6|33868|33848|33884.5|33864.5|33867.1|33847.1|364
1755162600000|2025-08-14 09:10:00|33868.1|33848.1|33850.6|33830.6|33870.8|33850.8|33848.4|33828.4|408
1755162900000|2025-08-14 09:15:00|33850.5|33830.5|33847.6|33827.6|33858.4|33838.4|33846.1|33826.1|395
1755163200000|2025-08-14 09:20:00|33847.7|33827.7|33843.7|33823.7|33852.7|33832.7|33842.4|33822.4|330
1755163500000|2025-08-14 09:25:00|33843.6|33823.6|33833|33813|33844.2|33824.2|33831.9|33811.9|333
1755163800000|2025-08-14 09:30:00|33832.6|33812.6|33833.6|33813.6|33837.2|33817.2|33827.1|33807.1|391
1755164100000|2025-08-14 09:35:00|33834|33814|33834.2|33814.2|33836.5|33816.5|33829.4|33809.4|313
1755164400000|2025-08-14 09:40:00|33834.3|33814.3|33852.3|33832.3|33856.4|33836.4|33834.2|33814.2|400
1755164700000|2025-08-14 09:45:00|33853.5|33833.5|33849.1|33829.1|33857.3|33837.3|33847.7|33827.7|434
1755165000000|2025-08-14 09:50:00|33848.7|33828.7|33850.7|33830.7|33855.4|33835.4|33844.4|33824.4|464
1755165300000|2025-08-14 09:55:00|33850.5|33830.5|33858.4|33838.4|33862.2|33842.2|33845.8|33825.8|448
1755165600000|2025-08-14 10:00:00|33858.9|33838.9|33850.5|33830.5|33859.7|33839.7|33847.4|33827.4|437
1755165900000|2025-08-14 10:05:00|33850.8|33830.8|33845.8|33825.8|33856.5|33836.5|33844.1|33824.1|460
1755166200000|2025-08-14 10:10:00|33846.2|33826.2|33851.2|33831.2|33853.3|33833.3|33842.1|33822.1|517
1755166500000|2025-08-14 10:15:00|33851|33831|33843.2|33823.2|33851|33831|33842.9|33822.9|442
1755166800000|2025-08-14 10:20:00|33842.9|33822.9|33822.1|33802.1|33843.6|33823.6|33820.9|33800.9|377
1755167100000|2025-08-14 10:25:00|33822|33802|33810.5|33790.5|33823.7|33803.7|33809.1|33789.1|471
1755167400000|2025-08-14 10:30:00|33810.8|33790.8|33809.9|33789.9|33816.4|33796.4|33806.7|33786.7|417
1755167700000|2025-08-14 10:35:00|33810|33790|33812.4|33792.4|33818.4|33798.4|33806.7|33786.7|416
1755168000000|2025-08-14 10:40:00|33812.3|33792.3|33827|33807|33829.8|33809.8|33810.6|33790.6|375
1755168300000|2025-08-14 10:45:00|33826.7|33806.7|33798.6|33778.6|33829.5|33809.5|33793.8|33764.4|517
1755168600000|2025-08-14 10:50:00|33798.3|33778.3|33791|33771|33800.6|33778.7|33782.8|33749.7|583
1755168900000|2025-08-14 10:55:00|33790.6|33770.6|33787.3|33767.3|33795.8|33775.8|33786.7|33766.7|404
1755169200000|2025-08-14 11:00:00|33787.2|33767.2|33793|33773|33801.1|33781.1|33783.1|33763.1|512
1755169500000|2025-08-14 11:05:00|33793.1|33773.1|33770.7|33750.7|33793.7|33773.7|33770.7|33750.7|384
1755169800000|2025-08-14 11:10:00|33770.6|33750.6|33762.1|33742.1|33778.4|33753.1|33753.9|33717.8|402
1755170100000|2025-08-14 11:15:00|33761.4|33741.4|33773|33753|33781.9|33754.3|33761.3|33731.8|367
1755170400000|2025-08-14 11:20:00|33772.9|33752.9|33805.2|33785.2|33805.8|33785.3|33770.6|33750.6|377
1755170700000|2025-08-14 11:25:00|33805.4|33785.4|33814.9|33794.9|33823.1|33803.1|33805.2|33785.2|327
1755171000000|2025-08-14 11:30:00|33814.5|33794.5|33805.5|33785.5|33814.9|33794.9|33800.1|33780.1|361
1755171300000|2025-08-14 11:35:00|33805.6|33785.6|33806.7|33786.7|33810.4|33790.4|33790.7|33770.7|332
1755171600000|2025-08-14 11:40:00|33806.6|33786.6|33799.6|33779.6|33806.8|33786.8|33792.9|33772.9|292
1755171900000|2025-08-14 11:45:00|33799.4|33779.4|33805|33785|33808.1|33788.1|33797.7|33777.7|334
1755172200000|2025-08-14 11:50:00|33804.3|33784.3|33781.5|33761.5|33809.3|33789.3|33779.4|33759.4|389
1755172500000|2025-08-14 11:55:00|33782.7|33762.7|33806.3|33786.3|33811.4|33791.4|33782.1|33762.1|482
1755172800000|2025-08-14 12:00:00|33804.1|33784.1|33788.2|33768.2|33811.1|33791.1|33787.6|33767.6|513
1755173100000|2025-08-14 12:05:00|33788.7|33768.7|33798.1|33778.1|33801.5|33781.5|33786.9|33766.9|366
1755173400000|2025-08-14 12:10:00|33798|33778|33800.3|33780.3|33806.1|33786.1|33790.8|33770.8|415
1755173700000|2025-08-14 12:15:00|33801|33781|33808|33788|33818|33796.7|33799.3|33767.8|445
1755174000000|2025-08-14 12:20:00|33807.3|33787.3|33788.7|33768.7|33807.4|33787.4|33781.9|33761.9|440
1755174300000|2025-08-14 12:25:00|33786.9|33766.9|33833.7|33774.2|33833.7|33794.5|33786|33766|401
1755174600000|2025-08-14 12:30:00|33835|33765.8|33893.9|33873.9|33931.9|33893|33831.6|33763.3|1017
1755174900000|2025-08-14 12:35:00|33894.4|33874.4|33836.2|33816.2|33894.5|33874.5|33832.1|33812.1|800
1755175200000|2025-08-14 12:40:00|33835.7|33815.7|33822.7|33802.7|33854.5|33834.5|33821.2|33801.2|680
1755175500000|2025-08-14 12:45:00|33822.6|33802.6|33843.2|33823.2|33844.2|33824.2|33807.5|33787.5|586
1755175800000|2025-08-14 12:50:00|33843.8|33823.8|33860.4|33840.4|33861.2|33841.2|33820|33800|612
1755176100000|2025-08-14 12:55:00|33861.5|33841.5|33867.7|33847.7|33884.7|33864.7|33857.9|33837.9|647
1755176400000|2025-08-14 13:00:00|33867.2|33847.2|33868.9|33848.9|33893.5|33873.5|33862.1|33842.1|606
1755176700000|2025-08-14 13:05:00|33869.6|33849.6|33912.3|33892.3|33926.4|33906.4|33868.6|33848.6|676
1755177000000|2025-08-14 13:10:00|33912.5|33892.5|33913.7|33893.7|33925|33905|33900.8|33880.8|687
1755177300000|2025-08-14 13:15:00|33914.4|33894.4|33888.9|33868.9|33921.9|33901.9|33870.8|33850.8|603
1755177600000|2025-08-14 13:20:00|33889.4|33869.4|33934.8|33914.8|33936.9|33916.9|33883.4|33863.4|581
1755177900000|2025-08-14 13:25:00|33935.9|33915.9|33939.1|33919.1|33939.7|33919.7|33921.8|33901.8|494
1755178200000|2025-08-14 13:30:00|33941.2|33921.2|33937.2|33917.2|33941.2|33921.2|33923.6|33903.6|548
1755178500000|2025-08-14 13:35:00|33937.3|33917.3|33921.9|33901.9|33937.3|33917.3|33921|33901|546
1755178800000|2025-08-14 13:40:00|33922.5|33902.5|33940.4|33920.4|33941.9|33921.9|33921.5|33901.5|526
1755179100000|2025-08-14 13:45:00|33941.1|33921.1|33956|33936|33956.5|33936.5|33937.1|33917.1|526
1755179400000|2025-08-14 13:50:00|33956.2|33936.2|33936.7|33916.7|33969.7|33937.2|33936|33916|490
1755179700000|2025-08-14 13:55:00|33936.6|33916.6|33958.2|33938.2|33960|33940|33934.8|33914.8|598
1755180000000|2025-08-14 14:00:00|33957.7|33937.7|33960.7|33940.7|33972.7|33952.7|33946.3|33926.3|568
1755180300000|2025-08-14 14:05:00|33961.7|33941.7|33989.8|33969.8|34004.6|33984.6|33961.6|33941.6|612
1755180600000|2025-08-14 14:10:00|33991.8|33971.8|33975|33955|33996.8|33976.8|33971.9|33951.9|534
1755180900000|2025-08-14 14:15:00|33974.5|33954.5|33944.2|33924.2|33975.9|33955.9|33944.2|33924.2|605
1755181200000|2025-08-14 14:20:00|33944.3|33924.3|33949|33929|33957|33937|33938.4|33918.4|483
1755181500000|2025-08-14 14:25:00|33949.5|33929.5|33933.4|33913.4|33953.8|33933.8|33930.6|33910.6|494
1755181800000|2025-08-14 14:30:00|33933.2|33913.2|33930.4|33910.4|33946.9|33916.3|33921.7|33889.8|506
1755182100000|2025-08-14 14:35:00|33931.1|33911.1|33933.1|33913.1|33935.7|33915.7|33917.5|33897.5|501
1755182400000|2025-08-14 14:40:00|33933.3|33913.3|33929.2|33909.2|33953|33916.9|33924.2|33893.1|489
1755182700000|2025-08-14 14:45:00|33929.5|33909.5|33904.1|33884.1|33933.1|33913.1|33904.1|33884.1|428
1755183000000|2025-08-14 14:50:00|33904.7|33884.7|33939.4|33919.4|33941.4|33921.4|33899.5|33879.5|504
1755183300000|2025-08-14 14:55:00|33938.6|33918.6|33916.9|33896.9|33940.2|33920.2|33909|33889|639
1755183600000|2025-08-14 15:00:00|33917|33897|33931.3|33911.3|33933.4|33913.4|33909.2|33889.2|540
1755183900000|2025-08-14 15:05:00|33931.4|33911.4|33950.4|33930.4|33953.2|33933.2|33930.4|33910.4|525
1755184200000|2025-08-14 15:10:00|33951|33931|33941.7|33921.7|33963.7|33943.7|33941.1|33921.1|465
1755184500000|2025-08-14 15:15:00|33941.8|33921.8|33949.1|33929.1|33949.6|33929.6|33929.4|33909.4|505
1755184800000|2025-08-14 15:20:00|33948.3|33928.3|33942.9|33922.9|33952.1|33932.1|33932.5|33912.5|487
1755185100000|2025-08-14 15:25:00|33942.7|33922.7|33949.9|33929.9|33955.2|33935.2|33937.8|33917.8|463
1755185400000|2025-08-14 15:30:00|33950.1|33930.1|33954.7|33934.7|33954.9|33934.9|33942.3|33922.3|441
1755185700000|2025-08-14 15:35:00|33954.3|33934.3|33971.6|33951.6|33979.2|33959.2|33954.2|33934.2|482
1755186000000|2025-08-14 15:40:00|33971.5|33951.5|33981.9|33961.9|33983.9|33963.9|33969.3|33949.3|513
1755186300000|2025-08-14 15:45:00|33982.4|33962.4|33972.1|33952.1|33989.1|33969.1|33967.9|33947.9|485
1755186600000|2025-08-14 15:50:00|33973.1|33953.1|33977|33957|33979|33959|33957.6|33937.6|496
1755186900000|2025-08-14 15:55:00|33976.2|33956.2|33972.1|33952.1|33985.5|33965.5|33969.7|33949.7|507
1755187200000|2025-08-14 16:00:00|33971.2|33951.2|33982.2|33932.2|33990.1|33952|33965.8|33930.4|587
1755187500000|2025-08-14 16:05:00|33979.3|33929.3|33994.4|33944.4|33996.3|33950.1|33969.9|33928.1|444
1755187800000|2025-08-14 16:10:00|33994.9|33944.9|34000.7|33980.7|34015.5|33982.5|33977.6|33941.5|527
1755188100000|2025-08-14 16:15:00|34001.3|33981.3|34005.5|33955.5|34018.4|33984|33998.3|33954.2|511
1755188400000|2025-08-14 16:20:00|34003.9|33953.9|33998.2|33948.2|34008.8|33964.4|33977.6|33943.6|589
1755188700000|2025-08-14 16:25:00|33998|33948|33998.2|33948.2|33998.5|33963.5|33971.7|33938.9|577
1755189000000|2025-08-14 16:30:00|33998.3|33948.3|34001.7|33951.7|34007.4|33973.1|33981.2|33947.8|591
1755189300000|2025-08-14 16:35:00|33998.8|33948.8|33979.4|33959.4|34001.7|33960.7|33974.6|33941.5|397
1755189600000|2025-08-14 16:40:00|33977.5|33957.5|33999.7|33949.7|33999.8|33961|33973.1|33943.9|380
1755189900000|2025-08-14 16:45:00|33999.9|33949.9|33999.6|33949.6|34004.2|33961.3|33973.7|33938.2|387
1755190200000|2025-08-14 16:50:00|33999.4|33949.4|34003.4|33953.4|34005.7|33955.7|33995|33945|314
1755190500000|2025-08-14 16:55:00|34003.1|33953.1|34001.6|33951.6|34013|33963|34001|33951|423
1755190800000|2025-08-14 17:00:00|34003.7|33953.7|33988.2|33938.2|34003.7|33953.7|33987.7|33937.7|439
1755191100000|2025-08-14 17:05:00|33988|33938|33974.9|33924.9|33988.9|33938.9|33954.4|33918|562
1755191400000|2025-08-14 17:10:00|33974.8|33924.8|33966.7|33916.7|33976|33936.3|33949.7|33916.5|450
1755191700000|2025-08-14 17:15:00|33966.5|33916.5|33978.7|33928.7|33979.9|33941.1|33947.5|33912.5|495
1755192000000|2025-08-14 17:20:00|33979|33929|33950.1|33930.1|33979|33944.7|33946.8|33913.8|420
1755192300000|2025-08-14 17:25:00|33950.7|33930.7|33974.4|33924.4|33977.3|33941.5|33947.3|33912.4|462
1755192600000|2025-08-14 17:30:00|33975|33925|33965.8|33945.8|33985.6|33952.7|33956.8|33924.2|398
1755192900000|2025-08-14 17:35:00|33964.9|33944.9|33972.5|33952.5|33979.7|33959.7|33964|33944|497
1755193200000|2025-08-14 17:40:00|33972.6|33952.6|33981.6|33961.6|33986.4|33966.4|33970.9|33950.9|403
1755193500000|2025-08-14 17:45:00|33980.5|33960.5|33969.4|33949.4|33984.5|33964.5|33967.4|33947.4|380
1755193800000|2025-08-14 17:50:00|33967.8|33947.8|33973.2|33953.2|33976.9|33956.9|33967.8|33947.8|334
1755194100000|2025-08-14 17:55:00|33972.6|33952.6|33970.6|33950.6|33974.5|33954.5|33967.9|33947.9|417
1755194400000|2025-08-14 18:00:00|33969.9|33949.9|33972.3|33952.3|33973.8|33953.8|33965.6|33945.6|368
1755194700000|2025-08-14 18:05:00|33972.1|33952.1|33979.7|33959.7|33981.4|33961.4|33969.9|33949.9|372
1755195000000|2025-08-14 18:10:00|33978.8|33958.8|33973.7|33953.7|33979.7|33959.7|33970.5|33950.5|330
1755195300000|2025-08-14 18:15:00|33973.6|33953.6|33983.6|33933.6|33991.1|33956.5|33969.4|33932|368
1755195600000|2025-08-14 18:20:00|33983.3|33933.3|33966.1|33946.1|33986|33952.9|33962.5|33930.1|345
1755195900000|2025-08-14 18:25:00|33963.4|33943.4|33955.9|33935.9|33981.2|33947.9|33953.9|33918|327
1755196200000|2025-08-14 18:30:00|33970.3|33920.3|33973.5|33923.5|33976.6|33941.5|33951.5|33916.9|303
1755196500000|2025-08-14 18:35:00|33973.3|33923.3|33956.7|33936.7|33974.6|33940.8|33951.9|33919.8|319
1755196800000|2025-08-14 18:40:00|33971.4|33921.4|33979.4|33929.4|33980.2|33941.2|33951.8|33920.2|311
1755197100000|2025-08-14 18:45:00|33979.6|33929.6|33973.7|33923.7|33982.1|33946.8|33956.9|33920|254
1755197400000|2025-08-14 18:50:00|33973.2|33923.2|33955.5|33935.5|33974.9|33939.5|33948.3|33916.5|274
1755197700000|2025-08-14 18:55:00|33955.4|33935.4|33948|33928|33966|33936.2|33944.6|33916|370
1755198000000|2025-08-14 19:00:00|33947.7|33927.7|33937.3|33917.3|33948.3|33928.3|33936.1|33916.1|378
1755198300000|2025-08-14 19:05:00|33937.4|33917.4|33951.7|33901.7|33952.3|33922.2|33935.3|33899.5|261
1755198600000|2025-08-14 19:10:00|33950.2|33900.2|33953.7|33903.7|33954.9|33904.9|33949.3|33899.3|224
1755198900000|2025-08-14 19:15:00|33953.4|33903.4|33951.6|33901.6|33957.7|33907.7|33950.7|33900.7|255
1755199200000|2025-08-14 19:20:00|33950.9|33900.9|33950.9|33900.9|33953.6|33903.6|33947.8|33897.8|232
1755199500000|2025-08-14 19:25:00|33952.1|33902.1|33950.1|33900.1|33953.2|33903.2|33947.8|33897.8|236
1755199800000|2025-08-14 19:30:00|33951.1|33901.1|33942|33892|33952.6|33902.6|33940.8|33890.8|195
1755200100000|2025-08-14 19:35:00|33942.9|33892.9|33939.4|33889.4|33944.3|33894.3|33938.4|33888.4|184
1755200400000|2025-08-14 19:40:00|33940|33890|33942.1|33892.1|33945.2|33895.2|33938.9|33888.9|208
1755200700000|2025-08-14 19:45:00|33943.4|33893.4|33940.2|33890.2|33946|33896|33939.8|33889.8|196
1755201000000|2025-08-14 19:50:00|33940.1|33890.1|33948.3|33898.3|33951|33901|33940.1|33890.1|203
1755201300000|2025-08-14 19:55:00|33948.4|33898.4|33945.9|33895.9|33952.5|33902.5|33943.5|33893.5|234
1755201600000|2025-08-14 20:00:00|33946|33896|33944.8|33894.8|33950.1|33900.1|33944.5|33894.5|208
1755201900000|2025-08-14 20:05:00|33944.4|33894.4|33947.5|33897.5|33950.3|33900.3|33944.4|33894.4|134
1755202200000|2025-08-14 20:10:00|33948.2|33898.2|33947.4|33897.4|33953.1|33903.1|33947.4|33897.4|143
1755202500000|2025-08-14 20:15:00|33947.3|33897.3|33952|33902|33955.2|33917.2|33937.2|33897.3|137
1755202800000|2025-08-14 20:20:00|33951.9|33901.9|33961.2|33903.6|33961.2|33908.2|33951.9|33898.2|130
1755203100000|2025-08-14 20:25:00|33960.6|33904.2|33956.2|33906.2|33964.1|33907.4|33955.7|33898.7|143
1755203400000|2025-08-14 20:30:00|33956.3|33906.3|33959.7|33909.7|33968.3|33921.6|33941.6|33892.6|123
1755203700000|2025-08-14 20:35:00|33959.5|33909.5|33963.8|33913.8|33975.5|33916.4|33957.9|33900|157
1755204000000|2025-08-14 20:40:00|33963.9|33913.9|33961.6|33909.6|33977.7|33914.6|33958.9|33899.3|134
1755204300000|2025-08-14 20:45:00|33986.7|33909.5|33978.2|33890.5|34004.4|33921|33967|33890.4|182
1755204600000|2025-08-14 20:50:00|33979.1|33915.4|33978.7|33908.2|34007.2|33915.4|33969.3|33876|306
1755204900000|2025-08-14 20:55:00|34004.8|33908.4|34008.7|33888.7|34008.7|33909|33972|33877|226
1755205200000|2025-08-14 21:00:00|34012.2|33892.2|34007.7|33887.7|34012.2|33892.2|34007.7|33887.7|2
1755205500000|2025-08-14 21:05:00|34007.8|33887.8|34007.2|33887.2|34009.2|33889.2|33999.5|33879.5|144
1755205800000|2025-08-14 21:10:00|34006.2|33886.2|34007.7|33887.7|34008.8|33888.8|34004.6|33884.6|143
1755206100000|2025-08-14 21:15:00|34007.8|33887.8|34007.7|33887.7|34008.7|33888.7|34005.8|33885.8|76
1755206400000|2025-08-14 21:20:00|34007.8|33887.8|34008.4|33888.4|34008.7|33888.7|34006|33886|149
1755206700000|2025-08-14 21:25:00|34006.3|33886.3|34004.7|33884.7|34009.8|33889.8|34000.2|33880.2|170
1755207000000|2025-08-14 21:30:00|34004.6|33884.6|34004.5|33884.5|34009.3|33889.3|34001.3|33881.3|165
1755207300000|2025-08-14 21:35:00|34004.6|33884.6|34007.6|33887.6|34010.6|33890.6|34004.6|33884.6|95
1755207600000|2025-08-14 21:40:00|34007.5|33887.5|34008.5|33888.5|34010.2|33890.2|34006.7|33886.7|89
1755207900000|2025-08-14 21:45:00|34008.6|33888.6|33999.4|33879.4|34010.3|33890.3|33999|33879|107
1755208200000|2025-08-14 21:50:00|33999|33879|34003.9|33883.9|34005.3|33885.3|33999|33879|167
1755208500000|2025-08-14 21:55:00|34005.1|33885.1|33998|33878|34005.7|33885.7|33995.3|33875.3|167
1755208800000|2025-08-14 22:00:00|33995|33875|34002.8|33882.8|34004.2|33884.2|33989.2|33869.2|148
1755209100000|2025-08-14 22:05:00|34002.5|33882.5|33996.6|33876.6|34002.5|33882.5|33979.6|33859.6|247
1755209400000|2025-08-14 22:10:00|33996.7|33876.7|34000.4|33880.4|34000.9|33880.9|33978.1|33858.1|239
1755209700000|2025-08-14 22:15:00|34000.5|33880.5|34001.9|33881.9|34004.7|33884.7|33982.6|33862.6|233
1755210000000|2025-08-14 22:20:00|34001.3|33881.3|34001.6|33881.6|34003.7|33883.7|33984.2|33864.2|206
1755210300000|2025-08-14 22:25:00|33996.5|33876.5|33999|33879|34004.7|33884.7|33983.1|33863.1|210
1755210600000|2025-08-14 22:30:00|33999.5|33879.5|33987.7|33867.7|34005.8|33885.8|33984.8|33864.8|177
1755210900000|2025-08-14 22:35:00|33987.8|33867.8|33993.3|33873.3|34004.5|33884.5|33987.7|33867.7|203
1755211200000|2025-08-14 22:40:00|33992.2|33872.2|34004.4|33884.4|34004.8|33884.8|33985.5|33865.5|148
1755211500000|2025-08-14 22:45:00|34003.9|33883.9|33997.5|33877.5|34006.3|33886.3|33988.7|33868.7|190
1755211800000|2025-08-14 22:50:00|33997.6|33877.6|33994.3|33874.3|34010.6|33890.6|33991.7|33871.7|272
1755212100000|2025-08-14 22:55:00|33994.4|33874.4|33994.1|33874.1|34007.7|33887.7|33986.8|33866.8|235
1755212400000|2025-08-14 23:00:00|34001.5|33881.5|33997.5|33877.5|34010.4|33890.4|33987.8|33867.8|293
1755212700000|2025-08-14 23:05:00|33997.9|33877.9|34006.7|33886.7|34007.5|33887.5|33987|33867|199
1755213000000|2025-08-14 23:10:00|34006.9|33886.9|34014.9|33894.9|34016.1|33896.1|33997.6|33877.6|213
1755213300000|2025-08-14 23:15:00|34013.2|33893.2|34011.5|33891.5|34016.4|33896.4|33993|33873|247
1755213600000|2025-08-14 23:20:00|34011.4|33891.4|34008.1|33888.1|34012.4|33892.4|33988.3|33868.3|206
1755213900000|2025-08-14 23:25:00|34003.2|33883.2|33996.1|33876.1|34010.9|33890.9|33989.8|33869.8|188
1755214200000|2025-08-14 23:30:00|33996.4|33876.4|33984.7|33886.5|34010.9|33890.9|33976|33865.8|209
1755214500000|2025-08-14 23:35:00|33984|33890.2|33979.3|33884.5|34007.1|33890.6|33973|33862.4|236
1755214800000|2025-08-14 23:40:00|33973.5|33884.6|33976.6|33879.9|34002.5|33884.6|33970.8|33862.2|250
1755215100000|2025-08-14 23:45:00|33970.9|33880|33976.2|33880.8|34000.3|33883.7|33969.9|33861.6|255
1755215400000|2025-08-14 23:50:00|33976|33880.7|33981.2|33885.2|34005.6|33888.3|33969.5|33862.9|285
1755215700000|2025-08-14 23:55:00|33982.1|33882.2|33994.9|33874.9|34005.2|33895.3|33973.4|33867.5|285
1755216000000|2025-08-15 00:00:00|33995.9|33875.9|33977.2|33922.2|34004|33925.5|33971|33875.9|443
1755216300000|2025-08-15 00:05:00|33972.8|33922.4|33968.2|33918.2|33977|33924.7|33962.8|33912.8|326
1755216600000|2025-08-15 00:10:00|33967.9|33917.6|33967|33916.6|33968.5|33918.5|33960.3|33909.9|307
1755216900000|2025-08-15 00:15:00|33965.7|33915.7|33963.4|33913.4|33968.1|33918.1|33958.4|33908.4|279
1755217200000|2025-08-15 00:20:00|33963.3|33912.5|33961.5|33911.5|33977.2|33914.9|33954.6|33896.6|259
1755217500000|2025-08-15 00:25:00|33956.5|33906.5|33970.9|33920.9|33972.4|33922.4|33955.6|33905.6|207
1755217800000|2025-08-15 00:30:00|33971.7|33921.7|33968.6|33918.6|33973.4|33923.4|33962.5|33912.5|258
1755218100000|2025-08-15 00:35:00|33967.3|33917.3|33969|33919|33970.9|33920.9|33961.6|33911.6|254
1755218400000|2025-08-15 00:40:00|33969.1|33919.1|33964.5|33914.5|33969.1|33919.1|33958.5|33908.5|250
1755218700000|2025-08-15 00:45:00|33964.1|33914.1|33967.1|33917.1|33974.1|33924.1|33962.7|33912.7|245
1755219000000|2025-08-15 00:50:00|33966.8|33916.8|33956.2|33906.2|33968|33918|33953.1|33903.1|279
1755219300000|2025-08-15 00:55:00|33955.4|33905.4|33954.2|33904.2|33958.5|33908.5|33949.6|33899.6|376
1755219600000|2025-08-15 01:00:00|33954.3|33904.3|33952.5|33897.7|33963|33913|33948.4|33891.9|317
1755219900000|2025-08-15 01:05:00|33952.7|33898.4|33967.1|33917.1|33967.6|33917.6|33952.4|33896.5|243
1755220200000|2025-08-15 01:10:00|33967|33917|33964|33914|33967.2|33917.2|33961.7|33911.7|204
1755220500000|2025-08-15 01:15:00|33963.9|33913|33967.9|33902.8|33967.9|33916.1|33957.9|33902.8|176
1755220800000|2025-08-15 01:20:00|33967.8|33899.7|33966.1|33916.1|33973.2|33923.2|33961.6|33899.2|198
1755221100000|2025-08-15 01:25:00|33966|33916|33957.6|33907.6|33968|33918|33957|33907|189
1755221400000|2025-08-15 01:30:00|33957.7|33907.7|33955.4|33905.4|33968.1|33918.1|33954.5|33904.5|231
1755221700000|2025-08-15 01:35:00|33955.3|33905.3|33954.7|33904.7|33958.9|33908|33951.4|33901.4|258
1755222000000|2025-08-15 01:40:00|33954.8|33904.8|33947.3|33897.3|33956.5|33906.5|33945.9|33892.7|279
1755222300000|2025-08-15 01:45:00|33947.5|33897.5|33948|33898|33950.8|33900.8|33944|33894|207
1755222600000|2025-08-15 01:50:00|33946.3|33896.3|33949.3|33899.3|33952|33901|33943.3|33888.3|178
1755222900000|2025-08-15 01:55:00|33949.9|33899.9|33957.2|33907.2|33964.3|33911.7|33946.6|33896.6|267
1755223200000|2025-08-15 02:00:00|33958.4|33908.4|33951.3|33901.3|33964.1|33914.1|33948.8|33898.8|212
1755223500000|2025-08-15 02:05:00|33951.6|33901.6|33949.4|33899.4|33956.1|33906.1|33944.3|33894.3|277
1755223800000|2025-08-15 02:10:00|33949.2|33899.2|33950.8|33900.8|33964.3|33903.6|33948.8|33883.5|235
1755224100000|2025-08-15 02:15:00|33950.5|33900.5|33952.6|33902.6|33968.7|33906.9|33949.1|33883.5|185
1755224400000|2025-08-15 02:20:00|33952.9|33902.9|33959.3|33909.3|33963.7|33913.7|33952.9|33902.9|194
1755224700000|2025-08-15 02:25:00|33960.1|33910.1|33963|33913|33968.8|33918.8|33960.1|33910.1|224
1755225000000|2025-08-15 02:30:00|33964.2|33914.2|33956.9|33906.9|33969.7|33917.2|33954.3|33890.8|138
1755225300000|2025-08-15 02:35:00|33956.1|33906.1|33948.8|33898.8|33961.7|33911.7|33948.5|33898.5|238
1755225600000|2025-08-15 02:40:00|33949.5|33899.5|33952.5|33902.5|33970|33907.4|33946.7|33882.2|187
1755225900000|2025-08-15 02:45:00|33953.8|33903.8|33948|33898|33969.1|33904.6|33946.9|33880.5|177
1755226200000|2025-08-15 02:50:00|33948.8|33898.8|33949.1|33899.1|33961.2|33905.8|33945.9|33881.1|232
1755226500000|2025-08-15 02:55:00|33949|33899|33946.9|33896.9|33950.4|33900.4|33942.4|33892.4|208
1755226800000|2025-08-15 03:00:00|33946.1|33896.1|33943.4|33893.4|33946.7|33896.7|33940.8|33890.8|187
1755227100000|2025-08-15 03:05:00|33944|33894|33940.8|33890.8|33947.3|33897.3|33937.6|33887.6|256
1755227400000|2025-08-15 03:10:00|33939.9|33889.9|33939.7|33889.7|33952.2|33893.7|33938.3|33879.1|219
1755227700000|2025-08-15 03:15:00|33939|33889|33936.2|33886.2|33942.5|33892.5|33935.9|33885.9|207
1755228000000|2025-08-15 03:20:00|33937.5|33887.5|33934.6|33884.6|33949.4|33891|33933.3|33873.5|167
1755228300000|2025-08-15 03:25:00|33934.1|33884.1|33936.6|33886.6|33939|33888.2|33932.7|33876.8|149
1755228600000|2025-08-15 03:30:00|33936.5|33886.5|33931.4|33881.4|33942.8|33888.3|33928.8|33878.8|169
1755228900000|2025-08-15 03:35:00|33930.8|33880.8|33930|33880|33936.5|33884.6|33927.8|33871.4|168
1755229200000|2025-08-15 03:40:00|33931.1|33881.1|33928.8|33878.8|33941.8|33882.3|33926.5|33865.8|141
1755229500000|2025-08-15 03:45:00|33928.3|33878.3|33926.9|33876.9|33930.2|33880.2|33922.4|33872.4|177
1755229800000|2025-08-15 03:50:00|33926.8|33876.8|33933.5|33883.5|33938|33888|33926.8|33876.8|173
1755230100000|2025-08-15 03:55:00|33933.6|33883.6|33936|33886|33950.7|33888.2|33932.8|33871.6|144
1755230400000|2025-08-15 04:00:00|33935.3|33885.3|33935.8|33885.8|33949.7|33887.7|33930.1|33868|116
1755230700000|2025-08-15 04:05:00|33935.5|33885.5|33944.9|33870.1|33946.7|33886|33932.3|33870.1|108
1755231000000|2025-08-15 04:10:00|33945.3|33870.2|33931.2|33881.2|33945.3|33883.9|33928.1|33870.2|120
1755231300000|2025-08-15 04:15:00|33930.3|33880.3|33934.3|33884.3|33947.3|33884.9|33930.3|33866.9|79
1755231600000|2025-08-15 04:20:00|33932.7|33882.7|33937.5|33887.5|33948.5|33888.8|33932.7|33874.7|120
1755231900000|2025-08-15 04:25:00|33937.2|33887.2|33934.6|33884.6|33947.4|33887.6|33931.9|33871.8|210
1755232200000|2025-08-15 04:30:00|33934.9|33884.9|33948.5|33871|33949.5|33886.6|33933.5|33870.3|96
1755232500000|2025-08-15 04:35:00|33935.6|33885.6|33931|33881|33936.8|33886.8|33927.8|33874.1|160
1755232800000|2025-08-15 04:40:00|33933.5|33883.5|33932.6|33882.6|33944.8|33885.2|33929.8|33871.2|138
1755233100000|2025-08-15 04:45:00|33932.7|33882.7|33939.7|33868.4|33939.7|33882.9|33928.9|33868.4|155
1755233400000|2025-08-15 04:50:00|33927.9|33877.9|33923.5|33873.5|33939.2|33880.9|33921.4|33864.6|118
1755233700000|2025-08-15 04:55:00|33923.3|33873.3|33924|33874|33934|33876.7|33921.6|33862.9|132
1755234000000|2025-08-15 05:00:00|33924.1|33874.1|33926.5|33876.5|33933.6|33877.2|33921.9|33864.7|185
1755234300000|2025-08-15 05:05:00|33926.8|33876.8|33926.1|33876.1|33936.4|33881.5|33923.5|33866.2|192
1755234600000|2025-08-15 05:10:00|33926.4|33876.4|33925.5|33875.5|33929.6|33878.7|33922.9|33872.1|162
1755234900000|2025-08-15 05:15:00|33925.6|33875.6|33923.8|33873.8|33934.7|33876.6|33922.2|33865.3|170
1755235200000|2025-08-15 05:20:00|33923.7|33873.7|33924|33874|33933|33875.8|33922.1|33865.4|177
1755235500000|2025-08-15 05:25:00|33924.3|33874.3|33921.5|33871.5|33931.5|33875.5|33921|33863.5|139
1755235800000|2025-08-15 05:30:00|33921.4|33871.4|33925.1|33875.1|33936.7|33878.4|33921|33861.9|136
1755236100000|2025-08-15 05:35:00|33924.7|33874.7|33916.3|33866.3|33924.7|33874.7|33915.6|33865.6|144
1755236400000|2025-08-15 05:40:00|33916.4|33866.4|33926.2|33876.2|33927.8|33877.7|33916.4|33860.9|173
1755236700000|2025-08-15 05:45:00|33926.4|33876.4|33913.4|33863.4|33926.5|33876.5|33912.4|33862.4|196
1755237000000|2025-08-15 05:50:00|33913.2|33863.2|33907.2|33857.2|33923.9|33867|33907.2|33855.2|270
1755237300000|2025-08-15 05:55:00|33907.3|33857.3|33897.5|33847.5|33909.4|33859.4|33895.2|33845.1|311
1755237600000|2025-08-15 06:00:00|33897.4|33847.4|33887.4|33867.4|33909.2|33875.3|33880.8|33847.2|528
1755237900000|2025-08-15 06:05:00|33886.8|33866.8|33880.9|33860.9|33890.8|33870.8|33880.1|33860.1|318
1755238200000|2025-08-15 06:10:00|33881.5|33861.5|33876.6|33856.6|33882.7|33862.7|33874.4|33854.4|351
1755238500000|2025-08-15 06:15:00|33876.5|33856.5|33899.2|33879.2|33908.3|33880.2|33875.9|33843.9|412
1755238800000|2025-08-15 06:20:00|33899.3|33879.3|33914.8|33894.8|33917.4|33897.4|33897.3|33877.3|442
1755239100000|2025-08-15 06:25:00|33914.5|33894.5|33908.7|33888.7|33918.3|33898.3|33907.7|33887.7|496
1755239400000|2025-08-15 06:30:00|33908.4|33888.4|33891|33871|33918.9|33888.4|33885.2|33865.2|510
1755239700000|2025-08-15 06:35:00|33890.9|33870.9|33908.1|33858.1|33909.8|33875.4|33886.2|33855.8|529
1755240000000|2025-08-15 06:40:00|33908.7|33858.7|33875.7|33855.7|33914.2|33881.4|33872.3|33852.3|442
1755240300000|2025-08-15 06:45:00|33875.9|33855.9|33880.4|33860.4|33882.4|33862.4|33867|33847|498
1755240600000|2025-08-15 06:50:00|33880.2|33860.2|33878.2|33858.2|33881.6|33861.6|33873.7|33853.7|387
1755240900000|2025-08-15 06:55:00|33878.4|33858.4|33885.4|33865.4|33898.5|33878.5|33878.4|33858.4|396
1755241200000|2025-08-15 07:00:00|33883.8|33863.8|33854.6|33834.6|33885.2|33865.2|33854.6|33834.6|444
1755241500000|2025-08-15 07:05:00|33854.3|33834.3|33836.7|33816.7|33869.2|33834.4|33834.5|33800.9|495
1755241800000|2025-08-15 07:10:00|33835.9|33815.9|33833.1|33813.1|33838.4|33818.4|33818.6|33798.6|447
1755242100000|2025-08-15 07:15:00|33835.2|33815.2|33838.3|33818.3|33848.6|33823.7|33825.2|33793.7|504
1755242400000|2025-08-15 07:20:00|33838.1|33818.1|33833.9|33813.9|33844.1|33818.7|33825|33793.7|458
1755242700000|2025-08-15 07:25:00|33834.7|33814.7|33825|33805|33835.2|33815.2|33824.4|33804.4|359
1755243000000|2025-08-15 07:30:00|33824.7|33804.7|33826.5|33806.5|33832|33812|33824.4|33804.4|407
1755243300000|2025-08-15 07:35:00|33826.4|33806.4|33826.1|33806.1|33832.7|33812.7|33823.5|33803.5|333
1755243600000|2025-08-15 07:40:00|33826.5|33806.5|33828.3|33808.3|33834.7|33814.7|33820.4|33800.4|406
1755243900000|2025-08-15 07:45:00|33828.4|33808.4|33837.1|33817.1|33853.6|33833.6|33827.2|33807.2|397
1755244200000|2025-08-15 07:50:00|33837.4|33817.4|33833.5|33813.5|33847.2|33827.2|33828|33808|337
1755244500000|2025-08-15 07:55:00|33833.2|33813.2|33831.8|33811.8|33837.3|33817.3|33825.6|33805.6|402
1755244800000|2025-08-15 08:00:00|33832.6|33812.6|33843.1|33823.1|33843.7|33823.7|33825.7|33805.7|429
1755245100000|2025-08-15 08:05:00|33843.4|33823.4|33834.3|33814.3|33844.6|33824.6|33831.2|33811.2|378
1755245400000|2025-08-15 08:10:00|33835.1|33815.1|33836|33816|33839.4|33819.4|33824.1|33804.1|357
1755245700000|2025-08-15 08:15:00|33836.9|33816.9|33833.3|33813.3|33844.4|33824.4|33826.4|33806.4|417
1755246000000|2025-08-15 08:20:00|33831.4|33811.4|33847.2|33827.2|33847.4|33827.4|33831.2|33811.2|421
1755246300000|2025-08-15 08:25:00|33847.1|33827.1|33845.4|33825.4|33850.9|33830.9|33843.9|33823.9|402
1755246600000|2025-08-15 08:30:00|33844.9|33824.9|33843.5|33823.5|33850.9|33830.9|33842.2|33822.2|463
1755246900000|2025-08-15 08:35:00|33843.1|33823.1|33858.5|33838.5|33860.3|33840.3|33842.8|33822.8|424
1755247200000|2025-08-15 08:40:00|33858.6|33838.6|33860|33840|33866.9|33846.9|33856.9|33836.9|398
1755247500000|2025-08-15 08:45:00|33859.9|33839.9|33850.9|33830.9|33861.1|33841.1|33849.1|33829.1|352
1755247800000|2025-08-15 08:50:00|33851.1|33831.1|33853|33833|33856.1|33836.1|33842.5|33822.5|372
1755248100000|2025-08-15 08:55:00|33852.5|33832.5|33853.9|33833.9|33855.3|33835.3|33845.2|33825.2|346
1755248400000|2025-08-15 09:00:00|33854.4|33834.4|33833.6|33813.6|33862.4|33842.4|33829.1|33809.1|410
1755248700000|2025-08-15 09:05:00|33833.7|33813.7|33824|33804|33844|33816|33823.1|33793.1|437
1755249000000|2025-08-15 09:10:00|33824.2|33804.2|33816.5|33796.5|33824.5|33804.5|33812.1|33792.1|404
1755249300000|2025-08-15 09:15:00|33816.6|33796.6|33808.3|33788.3|33817.6|33797.6|33808.1|33788.1|384
1755249600000|2025-08-15 09:20:00|33808.4|33788.4|33816.7|33796.7|33820.3|33800.3|33807.5|33787.5|284
1755249900000|2025-08-15 09:25:00|33816.6|33796.6|33813.2|33793.2|33818.3|33798.3|33809.4|33789.4|320
1755250200000|2025-08-15 09:30:00|33813.6|33793.6|33825.5|33805.5|33828.5|33808.5|33813.2|33793.2|307
1755250500000|2025-08-15 09:35:00|33825.4|33805.4|33823.9|33803.9|33842.2|33812.3|33823.5|33791.3|327
1755250800000|2025-08-15 09:40:00|33824|33804|33817.5|33797.5|33827.9|33807.9|33814.5|33794.5|318
1755251100000|2025-08-15 09:45:00|33816.1|33796.1|33817.8|33797.8|33820.1|33800.1|33811.6|33791.6|348
1755251400000|2025-08-15 09:50:00|33818.3|33798.3|33813.6|33793.6|33823.1|33803.1|33813.6|33793.6|352
1755251700000|2025-08-15 09:55:00|33813.3|33793.3|33804.6|33784.6|33814.2|33794.2|33799.1|33779.1|381
1755252000000|2025-08-15 10:00:00|33804.1|33784.1|33792.3|33772.3|33809|33789|33789.7|33769.7|357
1755252300000|2025-08-15 10:05:00|33790.6|33770.6|33787.1|33767.1|33813.1|33779.5|33786.3|33763|306
1755252600000|2025-08-15 10:10:00|33787.2|33767.2|33796.9|33776.9|33801.2|33781.2|33784.5|33764.5|298
1755252900000|2025-08-15 10:15:00|33796.8|33776.8|33800.8|33780.8|33800.8|33780.8|33793.1|33773.1|307
1755253200000|2025-08-15 10:20:00|33800.7|33780.7|33809.8|33789.8|33810.3|33790.3|33795.9|33775.9|205
1755253500000|2025-08-15 10:25:00|33809.7|33789.7|33811.1|33791.1|33824.8|33791.1|33806.8|33774.3|238
1755253800000|2025-08-15 10:30:00|33811.2|33791.2|33805|33785|33811.2|33791.2|33802|33782|264
1755254100000|2025-08-15 10:35:00|33805.1|33785.1|33813.3|33793.3|33815.4|33795.4|33803.4|33783.4|279
1755254400000|2025-08-15 10:40:00|33813.2|33793.2|33819.5|33799.5|33819.9|33799.9|33810.8|33790.8|305
1755254700000|2025-08-15 10:45:00|33819.4|33799.4|33810.9|33790.9|33829.4|33809.4|33810.9|33790.9|366
1755255000000|2025-08-15 10:50:00|33811|33791|33805.5|33785.5|33812|33792|33803.6|33783.6|315
1755255300000|2025-08-15 10:55:00|33805.2|33785.2|33809.4|33789.4|33809.5|33789.5|33804.3|33784.3|353
1755255600000|2025-08-15 11:00:00|33810.1|33790.1|33794|33774|33813.1|33793.1|33790.4|33770.4|314
1755255900000|2025-08-15 11:05:00|33793.7|33773.7|33800.9|33780.9|33809.8|33783.2|33792|33759.8|273
1755256200000|2025-08-15 11:10:00|33801|33781|33795.2|33775.2|33801|33781|33792.2|33772.2|306
1755256500000|2025-08-15 11:15:00|33795.1|33775.1|33797.6|33777.6|33798.9|33778.9|33793.3|33773.3|333
1755256800000|2025-08-15 11:20:00|33797.7|33777.7|33799.9|33779.9|33804.5|33784.5|33794.7|33774.7|361
1755257100000|2025-08-15 11:25:00|33799.5|33779.5|33806.4|33786.4|33810.8|33790.8|33797.9|33777.9|352
1755257400000|2025-08-15 11:30:00|33806.5|33786.5|33799|33779|33807.4|33787.4|33796.4|33776.4|299
1755257700000|2025-08-15 11:35:00|33798.9|33778.9|33801.6|33781.6|33801.6|33781.6|33792.4|33772.4|320
1755258000000|2025-08-15 11:40:00|33801.3|33781.3|33808.3|33788.3|33811.7|33791.7|33797.9|33777.9|277
1755258300000|2025-08-15 11:45:00|33808.6|33788.6|33817.6|33797.6|33830|33797.6|33808.2|33777|302
1755258600000|2025-08-15 11:50:00|33817.4|33797.4|33820.9|33800.9|33825.4|33805.4|33816.5|33796.5|273
1755258900000|2025-08-15 11:55:00|33820.7|33800.7|33806.9|33786.9|33821.9|33801.9|33806.6|33786.6|330
1755259200000|2025-08-15 12:00:00|33807|33787|33805.8|33785.8|33807|33787|33800.9|33780.9|330
1755259500000|2025-08-15 12:05:00|33805.9|33785.9|33802.3|33782.3|33810.8|33790.8|33795.7|33775.7|322
1755259800000|2025-08-15 12:10:00|33802.4|33782.4|33791|33771|33803.9|33783.9|33788.1|33768.1|356
1755260100000|2025-08-15 12:15:00|33790.9|33770.9|33801.2|33781.2|33802.2|33782.2|33790.7|33770.7|335
1755260400000|2025-08-15 12:20:00|33801.5|33781.5|33806.9|33786.9|33813|33793|33794.8|33774.8|372
1755260700000|2025-08-15 12:25:00|33806.7|33786.7|33818.6|33761.2|33819|33786.7|33796.1|33759.9|355
1755261000000|2025-08-15 12:30:00|33819.6|33763.7|33821|33801|33839.5|33819.5|33802.4|33758.1|723
1755261300000|2025-08-15 12:35:00|33820.9|33800.9|33772.2|33752.2|33821.8|33801.8|33772.1|33752.1|587
1755261600000|2025-08-15 12:40:00|33770.7|33750.7|33773|33753|33783.1|33763.1|33758.3|33738.3|544
1755261900000|2025-08-15 12:45:00|33772.7|33752.7|33776.9|33756.9|33782.7|33762.7|33762.5|33742.5|469
1755262200000|2025-08-15 12:50:00|33776.2|33756.2|33792.7|33772.7|33793.6|33773.6|33771.1|33751.1|447
1755262500000|2025-08-15 12:55:00|33792.9|33772.9|33771.3|33751.3|33793.8|33773.8|33768.8|33748.8|468
1755262800000|2025-08-15 13:00:00|33771.4|33751.4|33763|33743|33771.4|33751.4|33752|33732|482
1755263100000|2025-08-15 13:05:00|33762.9|33742.9|33746.4|33726.4|33767.4|33747.4|33741.4|33721.4|426
1755263400000|2025-08-15 13:10:00|33747|33727|33779.9|33729.9|33779.9|33744.4|33744.9|33714.7|405
1755263700000|2025-08-15 13:15:00|33783.5|33733.5|33784.4|33764.4|33802.2|33782.2|33766.2|33732.3|483
1755264000000|2025-08-15 13:20:00|33784.5|33764.5|33776.5|33756.5|33795.3|33769.7|33775.2|33744.3|344
1755264300000|2025-08-15 13:25:00|33775.9|33755.9|33761.2|33741.2|33776.4|33756.4|33758.1|33738.1|398
1755264600000|2025-08-15 13:30:00|33761|33741|33761.5|33741.5|33770.1|33750.1|33743.7|33723.7|480
1755264900000|2025-08-15 13:35:00|33763.8|33743.8|33768.7|33748.7|33771.3|33751.3|33756.3|33736.3|479
1755265200000|2025-08-15 13:40:00|33768.9|33748.9|33756.6|33736.6|33768.9|33748.9|33741.6|33721.6|440
1755265500000|2025-08-15 13:45:00|33756.7|33736.7|33728.5|33708.5|33756.8|33736.8|33722|33702|461
1755265800000|2025-08-15 13:50:00|33727.1|33707.1|33733.9|33713.9|33733.9|33713.9|33711.1|33691.1|520
1755266100000|2025-08-15 13:55:00|33734.6|33714.6|33766.9|33688.8|33766.9|33723|33729.7|33688.8|446
1755266400000|2025-08-15 14:00:00|33766.5|33688.5|33711.4|33691.4|33770.4|33710.2|33704|33674.2|663
1755266700000|2025-08-15 14:05:00|33711.6|33691.6|33719.3|33699.3|33724.1|33704.1|33700.4|33680.4|606
1755267000000|2025-08-15 14:10:00|33720.3|33700.3|33707.3|33687.3|33722.8|33702.8|33706.2|33686.2|482
1755267300000|2025-08-15 14:15:00|33707.2|33687.2|33709.7|33689.7|33718.7|33698.7|33705.1|33685.1|499
1755267600000|2025-08-15 14:20:00|33709.9|33689.9|33715.5|33695.5|33722.7|33696|33700.3|33667.4|522
1755267900000|2025-08-15 14:25:00|33715.1|33695.1|33719.1|33699.1|33722.1|33702.1|33709.8|33689.8|472
1755268200000|2025-08-15 14:30:00|33719.3|33699.3|33718.4|33698.4|33735.2|33715.2|33714.6|33694.6|459
1755268500000|2025-08-15 14:35:00|33718|33698|33709.1|33689.1|33722.1|33702.1|33707.8|33687.8|406
1755268800000|2025-08-15 14:40:00|33709.3|33689.3|33709.4|33689.4|33711.6|33691.6|33705.7|33685.7|351
1755269100000|2025-08-15 14:45:00|33708.1|33688.1|33709.4|33689.4|33721.8|33701.8|33705.2|33685.2|390
1755269400000|2025-08-15 14:50:00|33709.3|33689.3|33741.7|33721.7|33745.1|33725.1|33705.7|33685.7|476
1755269700000|2025-08-15 14:55:00|33742.3|33722.3|33723.5|33703.5|33746.4|33726.4|33722.1|33702.1|566
1755270000000|2025-08-15 15:00:00|33723.8|33703.8|33720.4|33700.4|33728|33708|33715.1|33695.1|481
1755270300000|2025-08-15 15:05:00|33720.5|33700.5|33732.1|33712.1|33734.3|33714.3|33718.1|33698.1|449
1755270600000|2025-08-15 15:10:00|33732.2|33712.2|33723.4|33703.4|33738.8|33718.8|33703.2|33683.2|448
1755270900000|2025-08-15 15:15:00|33722.9|33702.9|33712.8|33692.8|33727.5|33707.5|33707.4|33687.4|470
1755271200000|2025-08-15 15:20:00|33713.4|33693.4|33708.1|33688.1|33717.8|33697.8|33706|33686|377
1755271500000|2025-08-15 15:25:00|33708.6|33688.6|33719.1|33669.1|33719.4|33691.4|33700.3|33668.6|419
1755271800000|2025-08-15 15:30:00|33719.3|33669.3|33718.4|33668.4|33722.3|33672.3|33710.8|33660.8|322
1755272100000|2025-08-15 15:35:00|33717.5|33667.5|33709|33689|33719.2|33689.8|33700.6|33660.4|314
1755272400000|2025-08-15 15:40:00|33709.4|33689.4|33714.5|33694.5|33721.1|33701.1|33705.9|33685.9|489
1755272700000|2025-08-15 15:45:00|33714.3|33694.3|33713.9|33693.9|33722.6|33702.6|33711.5|33691.5|331
1755273000000|2025-08-15 15:50:00|33714.1|33694.1|33744.5|33694.5|33757.8|33707.8|33711.6|33686.2|297
1755273300000|2025-08-15 15:55:00|33744.4|33694.4|33730.9|33710.9|33744.4|33715|33726.9|33692.7|439
1755273600000|2025-08-15 16:00:00|33731.2|33711.2|33742.3|33722.3|33744.2|33724.2|33730.3|33710.3|632
1755273900000|2025-08-15 16:05:00|33742|33722|33742.4|33722.4|33757.1|33727.1|33738.7|33705.4|382
1755274200000|2025-08-15 16:10:00|33742.5|33722.5|33744.3|33724.3|33748.7|33728.7|33737|33717|496
1755274500000|2025-08-15 16:15:00|33743.9|33723.9|33754|33734|33761.7|33736.3|33742.2|33711.4|356
1755274800000|2025-08-15 16:20:00|33753.7|33733.7|33747.3|33727.3|33759|33739|33745.4|33725.4|360
1755275100000|2025-08-15 16:25:00|33747.8|33727.8|33746.4|33726.4|33750.4|33730.4|33744.9|33724.9|412
1755275400000|2025-08-15 16:30:00|33745.6|33725.6|33744.5|33724.5|33749.7|33729.7|33744.2|33724.2|333
1755275700000|2025-08-15 16:35:00|33744.6|33724.6|33744.6|33724.6|33748.2|33728.2|33743.4|33723.4|277
1755276000000|2025-08-15 16:40:00|33744.9|33724.9|33748.7|33728.7|33749.2|33729.2|33744.1|33724.1|235
1755276300000|2025-08-15 16:45:00|33749|33729|33747.2|33727.2|33750|33730|33744.1|33724.1|252
1755276600000|2025-08-15 16:50:00|33747.3|33727.3|33748.4|33728.4|33763.2|33728.9|33744.3|33711.5|300
1755276900000|2025-08-15 16:55:00|33748.7|33728.7|33745.3|33725.3|33757.6|33737.6|33745|33725|363
1755277200000|2025-08-15 17:00:00|33744.7|33724.7|33748.9|33728.9|33759.3|33739.3|33744.3|33724.3|412
1755277500000|2025-08-15 17:05:00|33748.8|33728.8|33745.6|33725.6|33751.3|33731.3|33741.9|33721.9|248
1755277800000|2025-08-15 17:10:00|33745.2|33725.2|33744.9|33724.9|33746.5|33726.5|33742.4|33722.4|252
1755278100000|2025-08-15 17:15:00|33745|33725|33751|33731|33752.3|33732.3|33742.3|33722.3|196
1755278400000|2025-08-15 17:20:00|33751.4|33731.4|33755.4|33735.4|33757.7|33737.7|33749.6|33729.6|320
1755278700000|2025-08-15 17:25:00|33755.9|33735.9|33756.2|33736.2|33758.5|33738.5|33748.6|33728.6|360
1755279000000|2025-08-15 17:30:00|33755.7|33735.7|33756|33736|33758.1|33738.1|33751.2|33731.2|297
1755279300000|2025-08-15 17:35:00|33756.1|33736.1|33753.2|33733.2|33757.4|33737.4|33751.6|33731.6|264
1755279600000|2025-08-15 17:40:00|33752.9|33732.9|33743.1|33723.1|33753.7|33733.7|33742.4|33722.4|281
1755279900000|2025-08-15 17:45:00|33742.7|33722.7|33763.6|33713.6|33763.6|33731|33742.6|33712.9|249
1755280200000|2025-08-15 17:50:00|33763.7|33713.7|33743.3|33723.3|33763.7|33729.8|33743|33713.6|222
1755280500000|2025-08-15 17:55:00|33742.9|33722.9|33744.6|33724.6|33746|33726|33739.2|33719.2|279
1755280800000|2025-08-15 18:00:00|33744.1|33724.1|33747.6|33727.6|33751.3|33731.3|33742.4|33722.4|406
1755281100000|2025-08-15 18:05:00|33747.7|33727.7|33754.3|33734.3|33762.6|33742.6|33744.7|33724.7|476
1755281400000|2025-08-15 18:10:00|33753.7|33733.7|33748.8|33728.8|33765.7|33736.5|33743.1|33712.5|216
1755281700000|2025-08-15 18:15:00|33746.7|33726.7|33742|33722|33749.4|33729.4|33741.7|33721.7|219
1755282000000|2025-08-15 18:20:00|33742.6|33722.6|33742.5|33722.5|33747.2|33727.2|33738.8|33718.8|299
1755282300000|2025-08-15 18:25:00|33745.7|33725.7|33750.9|33730.9|33752.3|33732.3|33741.6|33721.6|360
1755282600000|2025-08-15 18:30:00|33749.6|33729.6|33749.4|33729.4|33762.5|33732.5|33744.4|33708.9|313
1755282900000|2025-08-15 18:35:00|33749.7|33729.7|33748.3|33728.3|33753.6|33733.6|33747.6|33727.6|283
1755283200000|2025-08-15 18:40:00|33750.2|33730.2|33751.1|33731.1|33755.6|33735.6|33748.4|33728.4|210
1755283500000|2025-08-15 18:45:00|33752.5|33732.5|33749.3|33729.3|33756.1|33736.1|33749.3|33729.3|190
1755283800000|2025-08-15 18:50:00|33750.8|33730.8|33749.5|33729.5|33765|33733.1|33744.2|33710.1|436
1755284100000|2025-08-15 18:55:00|33749.6|33729.6|33751.3|33731.3|33758|33738|33749.5|33729.5|450
1755284400000|2025-08-15 19:00:00|33750.9|33730.9|33753.1|33733.1|33770.9|33737.8|33750.4|33717.2|327
1755284700000|2025-08-15 19:05:00|33753.2|33733.2|33755.3|33735.3|33761|33741|33752.7|33732.7|354
1755285000000|2025-08-15 19:10:00|33756|33736|33755.3|33735.3|33758.8|33738.8|33751.2|33731.2|240
1755285300000|2025-08-15 19:15:00|33756.7|33736.7|33761.1|33741.1|33762.3|33742.3|33754.8|33734.8|223
1755285600000|2025-08-15 19:20:00|33763.3|33743.3|33757.2|33737.2|33776.2|33744.4|33755.6|33723.4|219
1755285900000|2025-08-15 19:25:00|33758.5|33738.5|33758.7|33738.7|33772|33742.9|33756.4|33721.1|210
1755286200000|2025-08-15 19:30:00|33758.8|33738.8|33757|33737|33771|33739.9|33754.6|33719.6|203
1755286500000|2025-08-15 19:35:00|33759.9|33739.9|33753.8|33733.8|33773.1|33741.2|33752.1|33718.1|276
1755286800000|2025-08-15 19:40:00|33754.5|33734.5|33772|33722|33774|33735.7|33753.4|33717.8|168
1755287100000|2025-08-15 19:45:00|33771.6|33721.6|33774.1|33724.1|33777.1|33727.1|33771.4|33721.4|199
1755287400000|2025-08-15 19:50:00|33774.2|33724.2|33770.6|33720.6|33775.8|33725.8|33769.8|33719.8|246
1755287700000|2025-08-15 19:55:00|33770.7|33720.7|33774.3|33724.3|33774.6|33724.6|33769.1|33719.1|257
1755288000000|2025-08-15 20:00:00|33775.4|33725.4|33768.3|33718.3|33775.5|33725.5|33765.9|33715.9|352
1755288300000|2025-08-15 20:05:00|33768.2|33718.2|33762.6|33712.6|33769.4|33719.4|33757.4|33707.4|264
1755288600000|2025-08-15 20:10:00|33763|33713|33754.2|33704.2|33768.2|33713.4|33753.8|33703.8|157
1755288900000|2025-08-15 20:15:00|33754|33704|33763.2|33713.2|33765.5|33715.5|33753.8|33703.8|152
1755289200000|2025-08-15 20:20:00|33763.7|33713.7|33766.6|33716.6|33767.1|33717.1|33758.7|33708.7|162
1755289500000|2025-08-15 20:25:00|33766.9|33716.9|33765.8|33715.8|33767|33717|33762.3|33712.3|154
1755289800000|2025-08-15 20:30:00|33766.5|33716.5|33772.9|33722.9|33773|33723|33765.3|33715.3|143
1755290100000|2025-08-15 20:35:00|33773.2|33723.2|33772.9|33722.9|33793.8|33725.1|33768|33700.8|136
1755290400000|2025-08-15 20:40:00|33773|33723|33773|33723|33775.9|33725.9|33771.9|33721.9|153
1755290700000|2025-08-15 20:45:00|33811.1|33691.2|33821|33701|33825.8|33708.2|33801.5|33691.2|264
1755291000000|2025-08-15 20:50:00|33822.5|33702.5|33813.1|33693.1|33833.6|33713.6|33794.4|33674.4|332
1755291300000|2025-08-15 20:55:00|33813|33693|33815.9|33695.9|33816.1|33696.1|33812.1|33692.1|45
1755460800000|2025-08-17 20:00:00|33828.8|33688.8|33828.8|33688.8|33828.8|33688.8|33828.8|33688.8|1
1755467400000|2025-08-17 21:50:00|33810.2|33665.2|33810.9|33665.9|33811.1|33666.1|33810.2|33665.2|6
1755467700000|2025-08-17 21:55:00|33808.6|33663.6|33808.7|33663.7|33808.7|33663.7|33808.5|33663.5|3
1755468000000|2025-08-17 22:00:00|33803|33658|33803.6|33683.6|33821.7|33692.8|33801.1|33658|119
1755468300000|2025-08-17 22:05:00|33807.8|33687.8|33806|33686|33811|33691|33801.2|33681.2|84
1755468600000|2025-08-17 22:10:00|33805.8|33685.8|33806.5|33686.5|33812.1|33692.1|33804|33684|116
1755468900000|2025-08-17 22:15:00|33811.4|33691.4|33803.9|33683.9|33811.4|33691.4|33802.5|33682.5|61
1755469200000|2025-08-17 22:20:00|33803.7|33683.7|33805.8|33685.8|33807|33687|33803.5|33683.5|41
1755469500000|2025-08-17 22:25:00|33807|33687|33801.5|33681.5|33811.3|33691.3|33801.5|33681.5|41
1755469800000|2025-08-17 22:30:00|33802.1|33682.1|33803.5|33683.5|33807.5|33687.5|33800.5|33680.5|73
1755470100000|2025-08-17 22:35:00|33803|33683|33808.5|33688.5|33808.5|33688.5|33800|33680|49
1755470400000|2025-08-17 22:40:00|33807|33687|33805.9|33685.9|33811.5|33691.5|33804|33684|51
1755470700000|2025-08-17 22:45:00|33803.7|33683.7|33803.3|33683.3|33818.5|33698.5|33794.5|33674.5|39
1755471000000|2025-08-17 22:50:00|33808|33688|33804.9|33684.9|33808|33688|33799.7|33679.7|32
1755471300000|2025-08-17 22:55:00|33807.1|33687.1|33812.5|33692.5|33813|33693|33799|33679|74
1755471600000|2025-08-17 23:00:00|33810.5|33690.5|33824|33704|33824|33704|33796.5|33676.5|100
1755471900000|2025-08-17 23:05:00|33824.5|33704.5|33818|33698|33826|33706|33812|33692|91
1755472200000|2025-08-17 23:10:00|33817.7|33697.7|33812.5|33692.5|33825|33705|33811.5|33691.5|47
1755472500000|2025-08-17 23:15:00|33810.5|33690.5|33822.3|33702.3|33827.5|33707.5|33810.5|33690.5|68
1755472800000|2025-08-17 23:20:00|33822.4|33702.4|33825.5|33705.5|33835|33715|33818|33698|75
1755473100000|2025-08-17 23:25:00|33826|33706|33817.9|33710.8|33828.6|33713|33817.9|33698|36
1755473400000|2025-08-17 23:30:00|33830.6|33710.6|33822|33702|33835.6|33715.6|33818|33698|58
1755473700000|2025-08-17 23:35:00|33826.5|33706.5|33822.4|33702.4|33833.1|33713.1|33816.3|33696.3|212
1755474000000|2025-08-17 23:40:00|33821.1|33701.1|33820|33700|33830|33710|33815.3|33695.3|252
1755474300000|2025-08-17 23:45:00|33821|33701|33826.5|33706.5|33835.4|33715.4|33821|33701|102
1755474600000|2025-08-17 23:50:00|33827.5|33707.5|33830.1|33710.1|33841.5|33721.5|33821.2|33701.2|154
1755474900000|2025-08-17 23:55:00|33827.2|33707.2|33821.3|33701.3|33832.5|33712.5|33811.6|33691.6|239
1755475200000|2025-08-18 00:00:00|33821.6|33701.6|33806.3|33712.7|33828.2|33726.8|33791.7|33671.7|264
1755475500000|2025-08-18 00:05:00|33806.2|33712.8|33784|33713.8|33808|33741.5|33779.6|33707.3|714
1755475800000|2025-08-18 00:10:00|33783.9|33714.8|33769.4|33711.2|33788.6|33722.2|33763.4|33692|509
1755476100000|2025-08-18 00:15:00|33766|33708|33763.8|33695.9|33796.5|33714.1|33759.8|33675|390
1755476400000|2025-08-18 00:20:00|33763.7|33696|33751.6|33691.3|33778.5|33697.5|33742.8|33666.6|326
1755476700000|2025-08-18 00:25:00|33745.3|33690.4|33747.6|33697.6|33781.4|33700.1|33742.6|33671.9|387
1755477000000|2025-08-18 00:30:00|33747.8|33694.5|33753.4|33703.4|33755.1|33705.1|33741.2|33689.5|394
1755477300000|2025-08-18 00:35:00|33753|33702.9|33758.1|33708.1|33759.8|33709.8|33748.7|33698.7|458
1755477600000|2025-08-18 00:40:00|33755.6|33705.6|33760.3|33710.3|33760.8|33710.8|33751.2|33701.2|309
1755477900000|2025-08-18 00:45:00|33759.7|33707.4|33755.2|33705.2|33763|33713|33753.9|33703.9|290
1755478200000|2025-08-18 00:50:00|33755.4|33705.4|33763.2|33713.2|33763.2|33713.2|33754.8|33704.8|227
1755478500000|2025-08-18 00:55:00|33763.3|33713.3|33759.2|33709.2|33775.3|33713.3|33754.1|33693.5|254
1755478800000|2025-08-18 01:00:00|33759.3|33709.3|33758.7|33708.7|33759.9|33709.9|33752.5|33700.1|238
1755479100000|2025-08-18 01:05:00|33758.8|33708.8|33762.9|33712.9|33769.6|33719.6|33756.8|33706.8|270
1755479400000|2025-08-18 01:10:00|33764.1|33714.1|33767.5|33717.5|33768.2|33718.2|33757.3|33707.3|245
1755479700000|2025-08-18 01:15:00|33764|33714|33765.9|33715.9|33779.7|33721.8|33761.9|33702.5|290
1755480000000|2025-08-18 01:20:00|33767|33717|33770.1|33720.1|33776.4|33726.4|33765.7|33715.7|214
1755480300000|2025-08-18 01:25:00|33770.2|33720.2|33772.2|33722.2|33773.7|33723.7|33767.4|33717.4|212
1755480600000|2025-08-18 01:30:00|33770.6|33720.6|33777.8|33727.8|33779.6|33729.6|33768.2|33718.2|272
1755480900000|2025-08-18 01:35:00|33776.1|33726.1|33768.6|33718.6|33777.9|33727.9|33765.1|33715.1|232
1755481200000|2025-08-18 01:40:00|33767.1|33717.1|33774.1|33724.1|33774.5|33724.5|33764.8|33714.8|196
1755481500000|2025-08-18 01:45:00|33772.7|33722.7|33762.9|33712.9|33774.5|33724.5|33762|33712|241
1755481800000|2025-08-18 01:50:00|33762|33712|33751.9|33701.9|33762.7|33712.7|33748.1|33698.1|294
1755482100000|2025-08-18 01:55:00|33750.9|33700.9|33753.2|33703.2|33754.3|33704.3|33747.6|33697.6|310
1755482400000|2025-08-18 02:00:00|33752|33702|33751.6|33701.6|33753.2|33703.2|33744.3|33694.3|179
1755482700000|2025-08-18 02:05:00|33750|33700|33754.3|33704.3|33758.7|33708.7|33750|33700|204
1755483000000|2025-08-18 02:10:00|33753.4|33703.4|33756.7|33706.7|33757.6|33707.6|33749.7|33699.7|201
1755483300000|2025-08-18 02:15:00|33755|33705|33760.2|33710.2|33762.2|33712.2|33755|33705|196
1755483600000|2025-08-18 02:20:00|33758.8|33708.8|33763.5|33713.5|33766.3|33716.3|33757.1|33707.1|185
1755483900000|2025-08-18 02:25:00|33763.6|33713.6|33763.5|33713.5|33767|33717|33762.4|33712.4|142
1755484200000|2025-08-18 02:30:00|33764.4|33714.4|33758.3|33708.3|33765.4|33715.4|33757.5|33707.5|152
1755484500000|2025-08-18 02:35:00|33757.7|33707.7|33762.3|33712.3|33762.7|33712.7|33757|33707|88
1755484800000|2025-08-18 02:40:00|33762.5|33712.5|33766.6|33716.6|33769.8|33719.8|33762.1|33712.1|156
1755485100000|2025-08-18 02:45:00|33766.5|33716.5|33760.7|33710.7|33766.6|33716.6|33758.3|33708.3|153
1755485400000|2025-08-18 02:50:00|33760.8|33710.8|33763.4|33713.4|33766.8|33716.8|33757.5|33707.5|157
1755485700000|2025-08-18 02:55:00|33765|33715|33758.3|33708.3|33765.5|33715.5|33757.8|33707.8|173
1755486000000|2025-08-18 03:00:00|33759.4|33709.4|33751.4|33701.4|33761.2|33711.2|33749.7|33699.7|261
1755486300000|2025-08-18 03:05:00|33749|33699|33753.9|33703.9|33754.8|33704.8|33749|33699|142
1755486600000|2025-08-18 03:10:00|33756|33706|33759.8|33709.8|33761.4|33711.4|33752.6|33702.6|177
1755486900000|2025-08-18 03:15:00|33760|33710|33756.1|33706.1|33761.2|33711.2|33755.9|33705.1|134
1755487200000|2025-08-18 03:20:00|33757.8|33707.8|33755.5|33705.5|33761|33711|33752.5|33702.5|208
1755487500000|2025-08-18 03:25:00|33755.3|33705.3|33765.5|33685|33769.2|33707.3|33749.3|33685|188
1755487800000|2025-08-18 03:30:00|33765.8|33702.3|33751.5|33701.5|33765.8|33705|33748.5|33698.5|211
1755488100000|2025-08-18 03:35:00|33751.9|33701.9|33751.4|33701.4|33756.5|33706.5|33749.6|33699.6|254
1755488400000|2025-08-18 03:40:00|33751.5|33701.5|33755.9|33705.9|33757.4|33707.4|33749.4|33699.4|252
1755488700000|2025-08-18 03:45:00|33756|33706|33756.2|33706.2|33756.4|33706.4|33752.4|33702.4|170
1755489000000|2025-08-18 03:50:00|33756.1|33706.1|33759.7|33709.7|33760.6|33710.6|33753|33703|181
1755489300000|2025-08-18 03:55:00|33759.6|33709.6|33752.2|33702.2|33760.3|33710.3|33750.7|33700.7|170
1755489600000|2025-08-18 04:00:00|33752|33702|33745.9|33695.9|33753.7|33703.7|33741.1|33691.1|229
1755489900000|2025-08-18 04:05:00|33746.3|33696.3|33742.2|33692.2|33749.1|33699.1|33742.2|33692.2|165
1755490200000|2025-08-18 04:10:00|33742.8|33692.8|33751|33701|33753.8|33703.8|33740.6|33690.6|217
1755490500000|2025-08-18 04:15:00|33750.6|33700.6|33750.6|33700.6|33754.4|33704.4|33748|33698|144
1755490800000|2025-08-18 04:20:00|33749.6|33699.6|33747.4|33697.4|33753.9|33703.9|33745.4|33695.4|146
1755491100000|2025-08-18 04:25:00|33747.7|33697.7|33749.9|33699.9|33751.8|33701.8|33744.7|33694.7|208
1755491400000|2025-08-18 04:30:00|33748.8|33698.8|33741.7|33691.7|33749.9|33699.9|33741.7|33691.7|174
1755491700000|2025-08-18 04:35:00|33740.1|33690.1|33738.1|33688.1|33744.8|33694.8|33734.7|33684.7|232
1755492000000|2025-08-18 04:40:00|33737.4|33687.4|33741.4|33691.4|33742.3|33692.3|33733.9|33683.9|241
1755492300000|2025-08-18 04:45:00|33741.5|33691.5|33738.4|33688.4|33742.5|33692.5|33732.7|33682.7|191
1755492600000|2025-08-18 04:50:00|33738.2|33688.2|33734.8|33684.8|33739.9|33689.9|33734.4|33684.4|171
1755492900000|2025-08-18 04:55:00|33734.9|33684.9|33738.7|33688.7|33741.1|33691.1|33732.8|33682.8|215
1755493200000|2025-08-18 05:00:00|33739.3|33689.3|33736.8|33686.8|33742.3|33692.3|33735.8|33685.8|211
1755493500000|2025-08-18 05:05:00|33735.6|33685.6|33742.7|33692.7|33745.4|33695.4|33735.1|33685.1|230
1755493800000|2025-08-18 05:10:00|33742.8|33692.8|33750.3|33700.3|33750.8|33700.8|33741.5|33691.5|135
1755494100000|2025-08-18 05:15:00|33748.9|33698.9|33750.7|33700.7|33755.1|33705.1|33747.4|33697.4|136
1755494400000|2025-08-18 05:20:00|33750.6|33700.6|33750.1|33700.1|33752|33702|33745.2|33695.2|249
1755494700000|2025-08-18 05:25:00|33749.3|33699.3|33749.5|33699.5|33751|33701|33743.5|33693.5|436
1755495000000|2025-08-18 05:30:00|33749.8|33699.8|33754.3|33704.3|33758.3|33708.3|33745.8|33695.8|468
1755495300000|2025-08-18 05:35:00|33752.8|33702.8|33749.9|33699.9|33756.1|33706.1|33747.1|33697.1|355
1755495600000|2025-08-18 05:40:00|33749|33699|33751.4|33701.4|33752.9|33702.9|33744.5|33694.5|360
1755495900000|2025-08-18 05:45:00|33750.7|33700.7|33740.7|33690.7|33751.5|33701.5|33740.3|33690.3|272
1755496200000|2025-08-18 05:50:00|33740.8|33690.8|33742.4|33692.4|33751.4|33701.4|33740.8|33690.8|264
1755496500000|2025-08-18 05:55:00|33741.6|33691.6|33741.9|33691.9|33745|33695|33736.1|33686.1|359
1755496800000|2025-08-18 06:00:00|33744.6|33694.6|33725.3|33705.3|33744.6|33713.6|33707.8|33678.4|709
1755497100000|2025-08-18 06:05:00|33725.5|33705.5|33721.7|33701.7|33750.7|33717.9|33721.4|33698.7|476
1755497400000|2025-08-18 06:10:00|33721.8|33701.8|33754.8|33734.8|33770.1|33737.5|33721.8|33698.9|517
1755497700000|2025-08-18 06:15:00|33754.6|33734.6|33771.9|33721.9|33777.4|33740.6|33754.2|33717.3|1002
1755498000000|2025-08-18 06:20:00|33771.3|33721.3|33810|33760|33812.8|33777.7|33756.6|33721.3|590
1755498300000|2025-08-18 06:25:00|33809.1|33759.1|33794.9|33774.9|33820.8|33776.8|33792.8|33745.4|459
1755498600000|2025-08-18 06:30:00|33795.3|33775.3|33786.5|33766.5|33811.7|33777.7|33779.7|33759.5|409
1755498900000|2025-08-18 06:35:00|33786.6|33766.6|33786.9|33766.9|33791.9|33771.9|33779.6|33759.6|350
1755499200000|2025-08-18 06:40:00|33787.5|33767.5|33792.4|33772.4|33795|33775|33786|33766|329
1755499500000|2025-08-18 06:45:00|33793|33773|33798.7|33778.7|33798.7|33778.7|33780.5|33760.5|381
1755499800000|2025-08-18 06:50:00|33799.1|33779.1|33795|33775|33799.2|33779.2|33785.1|33765.1|351
1755500100000|2025-08-18 06:55:00|33795.4|33775.4|33803.9|33783.9|33809.9|33789.9|33795.3|33775.3|441
1755500400000|2025-08-18 07:00:00|33804.9|33784.9|33835.8|33815.8|33841.4|33821.4|33802.3|33782.3|536
1755500700000|2025-08-18 07:05:00|33836.8|33816.8|33855|33835|33866.1|33846.1|33835.6|33815.6|557
1755501000000|2025-08-18 07:10:00|33854.9|33834.9|33831.6|33811.6|33855.8|33835.8|33826.9|33806.9|457
1755501300000|2025-08-18 07:15:00|33832.1|33812.1|33846.2|33826.2|33849.4|33829.4|33830.8|33810.8|396
1755501600000|2025-08-18 07:20:00|33845.8|33825.8|33819.7|33799.7|33846.1|33826.1|33812.5|33792.5|479
1755501900000|2025-08-18 07:25:00|33819.9|33799.9|33824.5|33804.5|33829.8|33809.8|33818.3|33798.3|416
1755502200000|2025-08-18 07:30:00|33824.6|33804.6|33842.7|33822.7|33842.7|33822.7|33824.5|33804.5|450
1755502500000|2025-08-18 07:35:00|33841.3|33821.3|33827.2|33807.2|33844.6|33824.6|33826.6|33806.6|480
1755502800000|2025-08-18 07:40:00|33827.3|33807.3|33819.2|33799.2|33831.4|33811.4|33817.4|33797.4|367
1755503100000|2025-08-18 07:45:00|33819.7|33799.7|33846.9|33826.9|33847.8|33827.8|33816|33796|360
1755503400000|2025-08-18 07:50:00|33847.1|33827.1|33867.9|33847.9|33881.3|33861.3|33843.5|33823.5|474
1755503700000|2025-08-18 07:55:00|33867.8|33847.8|33880.4|33860.4|33886.4|33866.4|33867.4|33847.4|509
1755504000000|2025-08-18 08:00:00|33881.8|33861.8|33908.1|33888.1|33911|33891|33873.8|33853.8|608
1755504300000|2025-08-18 08:05:00|33907.9|33887.9|33896.6|33876.6|33910|33890|33892.5|33872.5|480
1755504600000|2025-08-18 08:10:00|33896.9|33876.9|33900.6|33880.6|33902.3|33882.3|33889.8|33869.8|316
1755504900000|2025-08-18 08:15:00|33900.7|33880.7|33886.7|33866.7|33900.7|33880.7|33886.1|33866.1|264
1755505200000|2025-08-18 08:20:00|33886.8|33866.8|33865.6|33845.6|33889.2|33869.2|33864.9|33844.9|347
1755505500000|2025-08-18 08:25:00|33866|33846|33857.8|33837.8|33866|33846|33855.3|33835.3|366
1755505800000|2025-08-18 08:30:00|33858.5|33838.5|33857.7|33837.7|33863.7|33843.7|33853.6|33833.6|329
1755506100000|2025-08-18 08:35:00|33857.5|33837.5|33858.2|33838.2|33863.4|33843.4|33851.8|33831.8|281
1755506400000|2025-08-18 08:40:00|33858.3|33838.3|33864.5|33844.5|33864.7|33844.7|33857.5|33837.5|324
1755506700000|2025-08-18 08:45:00|33864.4|33844.4|33855.2|33835.2|33871.7|33851.7|33851.1|33831.1|393
1755507000000|2025-08-18 08:50:00|33855.6|33835.6|33854.1|33834.1|33871.6|33851.6|33852|33832|304
1755507300000|2025-08-18 08:55:00|33855|33835|33877.3|33857.3|33881|33861|33855|33835|369
1755507600000|2025-08-18 09:00:00|33877.8|33857.8|33887|33867|33894.9|33874.9|33868.3|33848.3|399
1755507900000|2025-08-18 09:05:00|33886.9|33866.9|33862.4|33842.4|33892.7|33872.7|33861.2|33841.2|327
1755508200000|2025-08-18 09:10:00|33861.8|33841.8|33859|33839|33868.7|33848.7|33855.3|33835.3|328
1755508500000|2025-08-18 09:15:00|33858.4|33838.4|33867.2|33847.2|33870.4|33850.4|33857.9|33837.9|310
1755508800000|2025-08-18 09:20:00|33866.8|33846.8|33868.8|33848.8|33884.6|33853.2|33864.3|33833.2|236
1755509100000|2025-08-18 09:25:00|33868.2|33848.2|33876.9|33856.9|33878.5|33858.5|33861.4|33841.4|311
1755509400000|2025-08-18 09:30:00|33877|33857|33881.9|33861.9|33894|33862.9|33871.3|33842.7|370
1755509700000|2025-08-18 09:35:00|33882|33862|33893.7|33873.7|33897.6|33877.6|33873.5|33853.5|406
1755510000000|2025-08-18 09:40:00|33893.5|33873.5|33902|33882|33906|33886|33892.7|33872.7|406
1755510300000|2025-08-18 09:45:00|33902.9|33882.9|33899|33879|33904.6|33884.6|33898|33878|290
1755510600000|2025-08-18 09:50:00|33899.4|33879.4|33901|33881|33907.9|33887.9|33892.6|33872.6|426
1755510900000|2025-08-18 09:55:00|33900.9|33880.9|33887.4|33867.4|33900.9|33880.9|33879.5|33859.5|387
1755511200000|2025-08-18 10:00:00|33887.5|33867.5|33886|33866|33891.7|33871.7|33884.2|33864.2|313
1755511500000|2025-08-18 10:05:00|33886.1|33866.1|33887.2|33867.2|33895.9|33875.9|33880.3|33860.3|328
1755511800000|2025-08-18 10:10:00|33888|33868|33875.8|33855.8|33888.1|33868.1|33874.8|33854.8|294
1755512100000|2025-08-18 10:15:00|33876.6|33856.6|33870.3|33850.3|33876.6|33856.6|33860.8|33840.8|348
1755512400000|2025-08-18 10:20:00|33869.9|33849.9|33874.7|33854.7|33876.8|33856.8|33868.7|33848.7|217
1755512700000|2025-08-18 10:25:00|33874.8|33854.8|33881.4|33861.4|33892.2|33861.9|33871.3|33841.5|286
1755513000000|2025-08-18 10:30:00|33881.5|33861.5|33874.8|33854.8|33884.3|33864.3|33874.8|33854.8|229
1755513300000|2025-08-18 10:35:00|33875.3|33855.3|33875.1|33855.1|33881.3|33861.3|33870.7|33850.7|233
1755513600000|2025-08-18 10:40:00|33875.2|33855.2|33867.7|33847.7|33875.2|33855.2|33865.6|33845.6|242
1755513900000|2025-08-18 10:45:00|33867.2|33847.2|33870.4|33850.4|33870.4|33850.4|33863.8|33843.8|249
1755514200000|2025-08-18 10:50:00|33871|33851|33876.1|33856.1|33882.2|33862.2|33863.3|33843.3|236
1755514500000|2025-08-18 10:55:00|33876.7|33856.7|33875.3|33855.3|33878.9|33858.9|33870.8|33850.8|307
1755514800000|2025-08-18 11:00:00|33875.5|33855.5|33864.2|33844.2|33877.1|33857.1|33862.4|33842.4|293
1755515100000|2025-08-18 11:05:00|33864.1|33844.1|33858.9|33838.9|33870.5|33850.5|33858.2|33838.2|219
1755515400000|2025-08-18 11:10:00|33857.6|33837.6|33856.1|33836.1|33860.3|33840.3|33848.3|33828.3|246
1755515700000|2025-08-18 11:15:00|33855.8|33835.8|33864|33844|33864.2|33844.2|33852.1|33832.1|244
1755516000000|2025-08-18 11:20:00|33864.4|33844.4|33852.4|33832.4|33868.1|33848.1|33850.6|33830.6|278
1755516300000|2025-08-18 11:25:00|33852.6|33832.6|33854.7|33834.7|33859.2|33839.2|33849.1|33829.1|252
1755516600000|2025-08-18 11:30:00|33854.9|33834.9|33869.9|33849.9|33873.8|33853.8|33854.7|33834.7|363
1755516900000|2025-08-18 11:35:00|33870|33850|33865.7|33845.7|33871|33851|33865.5|33845.5|280
1755517200000|2025-08-18 11:40:00|33865.6|33845.6|33863.5|33843.5|33869.4|33849.4|33862.8|33842.8|311
1755517500000|2025-08-18 11:45:00|33863.8|33843.8|33868.1|33848.1|33870.5|33850.5|33863.3|33843.3|317
1755517800000|2025-08-18 11:50:00|33868.2|33848.2|33856.5|33836.5|33868.2|33848.2|33856|33836|234
1755518100000|2025-08-18 11:55:00|33857.1|33837.1|33887.6|33867.6|33899.5|33879.5|33857.1|33837.1|551
1755518400000|2025-08-18 12:00:00|33887.1|33867.1|33876.3|33856.3|33892.9|33872.9|33876.2|33856.2|386
1755518700000|2025-08-18 12:05:00|33875.7|33855.7|33893.5|33873.5|33893.7|33873.7|33875.1|33855.1|274
1755519000000|2025-08-18 12:10:00|33893.4|33873.4|33892.3|33872.3|33897.1|33877.1|33886.5|33866.5|297
1755519300000|2025-08-18 12:15:00|33892.1|33872.1|33892.9|33872.9|33902.8|33882.8|33889.3|33869.3|265
1755519600000|2025-08-18 12:20:00|33893|33873|33889|33869|33893|33873|33880.7|33860.7|360
1755519900000|2025-08-18 12:25:00|33890.4|33870.4|33888.2|33868.2|33895.2|33875.2|33883.1|33863.1|408
1755520200000|2025-08-18 12:30:00|33885.8|33865.8|33887|33867|33887.1|33867.1|33879.2|33859.2|394
1755520500000|2025-08-18 12:35:00|33885.9|33865.9|33893.8|33873.8|33910.9|33890.9|33884.4|33864.4|437
1755520800000|2025-08-18 12:40:00|33893.2|33873.2|33892.5|33872.5|33895.4|33875.4|33886.5|33866.5|334
1755521100000|2025-08-18 12:45:00|33891.8|33871.8|33901.5|33881.5|33906.8|33886.8|33890.1|33870.1|327
1755521400000|2025-08-18 12:50:00|33901.7|33881.7|33898.7|33878.7|33908.5|33888.5|33895.8|33875.8|294
1755521700000|2025-08-18 12:55:00|33898.6|33878.6|33888.3|33868.3|33904.4|33884.4|33886.5|33866.5|378
1755522000000|2025-08-18 13:00:00|33886.4|33866.4|33895.1|33875.1|33902.7|33882.7|33884.7|33864.7|396
1755522300000|2025-08-18 13:05:00|33895.3|33875.3|33909.3|33889.3|33910.5|33890.5|33893.8|33873.8|295
1755522600000|2025-08-18 13:10:00|33909.1|33889.1|33901.4|33881.4|33909.2|33889.2|33894|33874|399
1755522900000|2025-08-18 13:15:00|33901.6|33881.6|33901.1|33881.1|33904.2|33884.2|33891.8|33871.8|331
1755523200000|2025-08-18 13:20:00|33901.5|33881.5|33898.9|33878.9|33910.3|33890.3|33897.4|33877.4|309
1755523500000|2025-08-18 13:25:00|33899.5|33879.5|33895.5|33875.5|33903|33883|33891.1|33871.1|393
1755523800000|2025-08-18 13:30:00|33894.2|33874.2|33904.5|33884.5|33914.4|33894.4|33890.6|33870.6|425
1755524100000|2025-08-18 13:35:00|33899.8|33879.8|33891.2|33871.2|33900.5|33880.5|33879.7|33859.7|495
1755524400000|2025-08-18 13:40:00|33891.9|33871.9|33884.5|33864.5|33893.9|33873.9|33880.5|33860.5|425
1755524700000|2025-08-18 13:45:00|33884.1|33864.1|33893|33873|33899|33879|33884.1|33864.1|441
1755525000000|2025-08-18 13:50:00|33892.9|33872.9|33887.7|33867.7|33893.5|33873.5|33878.8|33858.8|439
1755525300000|2025-08-18 13:55:00|33887.6|33867.6|33880.2|33860.2|33891|33871|33880.2|33860.2|381
1755525600000|2025-08-18 14:00:00|33880.3|33860.3|33880.3|33860.3|33889.6|33869.6|33879|33859|296
1755525900000|2025-08-18 14:05:00|33880.2|33860.2|33867.8|33847.8|33884.2|33864.2|33858.3|33838.3|428
1755526200000|2025-08-18 14:10:00|33867.9|33847.9|33878.8|33858.8|33884.2|33864.2|33865.9|33845.9|434
1755526500000|2025-08-18 14:15:00|33878.9|33858.9|33868.2|33848.2|33883.2|33863.2|33866.1|33846.1|434
1755526800000|2025-08-18 14:20:00|33868.6|33848.6|33868.9|33848.9|33885.2|33865.2|33867.4|33847.4|407
1755527100000|2025-08-18 14:25:00|33869.1|33849.1|33868.7|33848.7|33885.7|33851.4|33858.2|33835|434
1755527400000|2025-08-18 14:30:00|33868.9|33848.9|33884|33864|33893.1|33873.1|33868.9|33848.9|417
1755527700000|2025-08-18 14:35:00|33883.8|33863.8|33870.7|33850.7|33889|33869|33868.4|33848.4|434
1755528000000|2025-08-18 14:40:00|33873|33853|33876.6|33856.6|33885.1|33865.1|33872.7|33852.7|388
1755528300000|2025-08-18 14:45:00|33877.4|33857.4|33897.7|33877.7|33915.7|33895.7|33877.4|33857.4|463
1755528600000|2025-08-18 14:50:00|33898.1|33878.1|33904.4|33884.4|33907.8|33887.8|33894|33874|368
1755528900000|2025-08-18 14:55:00|33904.8|33884.8|33886.7|33866.7|33906.9|33886.9|33881.6|33861.6|526
1755529200000|2025-08-18 15:00:00|33885.2|33865.2|33882.3|33862.3|33888|33868|33878.9|33858.9|408
1755529500000|2025-08-18 15:05:00|33882.2|33862.2|33890.4|33870.4|33892.1|33872.1|33875.4|33855.4|372
1755529800000|2025-08-18 15:10:00|33890.3|33870.3|33885.8|33865.8|33896.8|33876.8|33883.8|33863.8|370
1755530100000|2025-08-18 15:15:00|33882.7|33862.7|33878.9|33858.9|33889.1|33869.1|33872.8|33852.8|376
1755530400000|2025-08-18 15:20:00|33877.9|33857.9|33861.3|33841.3|33877.9|33857.9|33852.9|33832.9|446
1755530700000|2025-08-18 15:25:00|33861.5|33841.5|33862.7|33842.7|33869.6|33849.6|33858|33838|494
1755531000000|2025-08-18 15:30:00|33863.3|33843.3|33862.5|33842.5|33869.1|33849.1|33858.4|33838.4|357
1755531300000|2025-08-18 15:35:00|33863|33843|33865.7|33845.7|33873|33853|33856.1|33836.1|341
1755531600000|2025-08-18 15:40:00|33866.1|33846.1|33877.5|33857.5|33886.5|33861|33861.7|33835.7|288
1755531900000|2025-08-18 15:45:00|33877.4|33857.4|33881|33861|33886.7|33866.7|33868.1|33848.1|436
1755532200000|2025-08-18 15:50:00|33881.7|33861.7|33881.6|33861.6|33897|33867|33877.8|33845.6|351
1755532500000|2025-08-18 15:55:00|33882.4|33862.4|33881.7|33861.7|33889|33863.9|33869|33835.9|490
1755532800000|2025-08-18 16:00:00|33881.5|33861.5|33911.8|33861.8|33917.9|33872.9|33881.5|33854.5|518
1755533100000|2025-08-18 16:05:00|33912.7|33862.7|33920.6|33870.6|33922.6|33872.6|33912.6|33862.6|478
1755533400000|2025-08-18 16:10:00|33921.1|33871.1|33913.1|33863.1|33921.1|33888.5|33895|33861.9|462
1755533700000|2025-08-18 16:15:00|33911.9|33861.9|33900.7|33880.7|33911.9|33884|33894.1|33861.9|340
1755534000000|2025-08-18 16:20:00|33900.9|33880.9|33910.1|33860.1|33912.3|33884.8|33893.1|33858.6|288
1755534300000|2025-08-18 16:25:00|33910|33860|33874.3|33854.3|33912.5|33871.6|33870|33849.7|426
1755534600000|2025-08-18 16:30:00|33874.2|33854.2|33893.1|33843.1|33894.7|33860.5|33870.4|33835.6|420
1755534900000|2025-08-18 16:35:00|33892.5|33842.5|33864.5|33844.5|33893.8|33854.5|33863|33829.3|407
1755535200000|2025-08-18 16:40:00|33864.4|33844.4|33899.8|33879.8|33900|33880|33860.4|33828.2|419
1755535500000|2025-08-18 16:45:00|33899.7|33879.7|33922.2|33872.2|33922.6|33888.6|33899.4|33858.9|356
1755535800000|2025-08-18 16:50:00|33923.1|33873.1|33913.5|33893.5|33932|33893.7|33913.5|33872.2|309
1755536100000|2025-08-18 16:55:00|33914.2|33894.2|33914|33894|33938.6|33904|33911.8|33878.7|361
1755536400000|2025-08-18 17:00:00|33914.1|33894.1|33905.7|33885.7|33914.8|33894.8|33900.4|33880.4|353
1755536700000|2025-08-18 17:05:00|33904.2|33884.2|33929|33879|33929.7|33896.7|33899.2|33866.2|374
1755537000000|2025-08-18 17:10:00|33929.1|33879.1|33919.7|33899.7|33937.4|33903.2|33918.6|33876.2|388
1755537300000|2025-08-18 17:15:00|33919.5|33899.5|33950.8|33900.8|33952.6|33914.4|33918.9|33892.3|396
1755537600000|2025-08-18 17:20:00|33951.6|33901.6|33920.8|33900.8|33953.2|33916.1|33920.8|33896.5|494
1755537900000|2025-08-18 17:25:00|33920.7|33900.7|33909.6|33889.6|33935.8|33901.5|33909.6|33873.2|333
1755538200000|2025-08-18 17:30:00|33909.5|33889.5|33913.8|33863.8|33913.9|33889.7|33895.5|33852.5|394
1755538500000|2025-08-18 17:35:00|33912.5|33862.5|33893.6|33873.6|33912.5|33877.3|33889.6|33857.7|347
1755538800000|2025-08-18 17:40:00|33892.7|33872.7|33901|33881|33902.6|33882.6|33890.6|33870.6|327
1755539100000|2025-08-18 17:45:00|33900.4|33880.4|33895.5|33875.5|33904.9|33884.9|33894.4|33874.4|290
1755539400000|2025-08-18 17:50:00|33895.7|33875.7|33897.3|33877.3|33900.6|33880.6|33894.5|33874.5|257
1755539700000|2025-08-18 17:55:00|33896.4|33876.4|33900|33880|33900.9|33880.9|33894.8|33874.8|348
1755540000000|2025-08-18 18:00:00|33900.4|33880.4|33889.6|33869.6|33911.3|33883.4|33888.4|33860|401
1755540300000|2025-08-18 18:05:00|33889.5|33869.5|33901.2|33851.2|33907.4|33872.7|33880.5|33851.2|329
1755540600000|2025-08-18 18:10:00|33883.8|33863.8|33894.2|33844.2|33897.7|33865.8|33877.2|33842.2|266
1755540900000|2025-08-18 18:15:00|33894.1|33844.1|33876.9|33856.9|33894.1|33862.4|33873.8|33840.5|361
1755541200000|2025-08-18 18:20:00|33877.7|33857.7|33876.7|33856.7|33882.3|33862.3|33876.6|33856.6|344
1755541500000|2025-08-18 18:25:00|33875|33855|33874.4|33854.4|33889.4|33855.7|33869.5|33839|314
1755541800000|2025-08-18 18:30:00|33874.3|33854.3|33880.3|33860.3|33882.4|33862.4|33873|33853|278
1755542100000|2025-08-18 18:35:00|33880.6|33860.6|33890.7|33870.7|33894.6|33874.6|33880.6|33860.6|217
1755542400000|2025-08-18 18:40:00|33890.3|33870.3|33893.3|33873.3|33904.2|33873.5|33885.3|33853.4|262
1755542700000|2025-08-18 18:45:00|33893.1|33873.1|33896.8|33876.8|33906.5|33878.5|33886.5|33854.5|235
1755543000000|2025-08-18 18:50:00|33896.3|33876.3|33896|33876|33898.1|33878.1|33893.4|33873.4|186
1755543300000|2025-08-18 18:55:00|33896.1|33876.1|33893.8|33873.8|33899.1|33879.1|33893.7|33873.7|312
1755543600000|2025-08-18 19:00:00|33894.5|33874.5|33885.7|33865.7|33894.7|33874.7|33884.8|33864.8|281
1755543900000|2025-08-18 19:05:00|33884.9|33864.9|33886|33866|33903.1|33868.1|33881.7|33848.8|266
1755544200000|2025-08-18 19:10:00|33886.1|33866.1|33877.6|33857.6|33902.9|33867.4|33875|33841.7|250
1755544500000|2025-08-18 19:15:00|33877.7|33857.7|33889.1|33839.1|33892.8|33857.9|33869|33836|278
1755544800000|2025-08-18 19:20:00|33889.3|33839.3|33871.3|33851.3|33892.3|33856.9|33867.5|33833.9|215
1755545100000|2025-08-18 19:25:00|33871.2|33851.2|33860.3|33840.3|33886.9|33851.9|33858.8|33831.8|282
1755545400000|2025-08-18 19:30:00|33860.5|33840.5|33858.9|33838.9|33874.5|33840.8|33854.1|33819.2|277
1755545700000|2025-08-18 19:35:00|33859.1|33839.1|33859.6|33809.6|33875.2|33840.6|33839.5|33805.4|243
1755546000000|2025-08-18 19:40:00|33855.8|33805.8|33857.7|33807.7|33861.1|33811.1|33851|33801|469
1755546300000|2025-08-18 19:45:00|33857.6|33807.6|33861|33811|33862.2|33812.2|33856.6|33806.6|255
1755546600000|2025-08-18 19:50:00|33861.1|33811.1|33860.3|33810.3|33863.1|33813.1|33857.8|33807.8|228
1755546900000|2025-08-18 19:55:00|33860.9|33810.9|33861.9|33811.9|33864.1|33814.1|33860.1|33810.1|264
1755547200000|2025-08-18 20:00:00|33861.8|33811.8|33858.2|33808.2|33862.5|33812.5|33854.6|33804.6|235
1755547500000|2025-08-18 20:05:00|33857.6|33807.6|33859|33809|33862.7|33812.7|33857.6|33807.6|243
1755547800000|2025-08-18 20:10:00|33858.9|33808.9|33859|33809|33860.9|33810.9|33855.4|33805.4|220
1755548100000|2025-08-18 20:15:00|33858.9|33808.9|33861.9|33811.9|33864.6|33828.1|33848.1|33808.8|150
1755548400000|2025-08-18 20:20:00|33862.1|33812.1|33864.8|33814.8|33867.1|33817.1|33862.1|33812.1|197
1755548700000|2025-08-18 20:25:00|33865.1|33815.1|33862.7|33812.7|33865.6|33815.6|33861.4|33811.4|142
1755549000000|2025-08-18 20:30:00|33862.8|33812.8|33859.1|33809.1|33863.1|33813.1|33857.6|33807.6|224
1755549300000|2025-08-18 20:35:00|33857.8|33807.8|33863.1|33813.1|33865.3|33815.3|33857.7|33807.7|141
1755549600000|2025-08-18 20:40:00|33863.3|33813.3|33867.7|33817.7|33867.8|33828.5|33847.1|33812.9|175
1755549900000|2025-08-18 20:45:00|33867.8|33817.8|33873.2|33823.2|33873.6|33823.6|33865.5|33815.5|234
1755550200000|2025-08-18 20:50:00|33873.3|33823.3|33894.5|33807.3|33896.2|33827.6|33871|33807.1|279
1755550500000|2025-08-18 20:55:00|33895.3|33807.8|33943.1|33823.1|33943.1|33839.3|33876.7|33796.2|387
1755550800000|2025-08-18 21:00:00|33949.8|33829.8|33949.8|33829.8|33949.8|33829.8|33949.8|33829.8|1
1755551100000|2025-08-18 21:05:00|33961.7|33906|33895|33875|33961.7|33906|33895|33875|5
1755551400000|2025-08-18 21:10:00|33928.5|33878.5|33956.9|33906|33956.9|33906|33876.2|33856.2|14
1755551700000|2025-08-18 21:15:00|33942|33892|33956.8|33906|33956.9|33906|33942|33892|3
1755552300000|2025-08-18 21:25:00|33963.2|33852|33936.6|33816.6|33963.2|33852|33936.6|33816.6|249
1755552600000|2025-08-18 21:30:00|33936.7|33816.7|33939|33819|33939|33819|33936.1|33816.1|25
1755552900000|2025-08-18 21:35:00|33939.1|33819.1|33939|33819|33941.1|33821.1|33938.6|33818.6|15
1755553200000|2025-08-18 21:40:00|33939.4|33819.4|33941.7|33821.7|33942.8|33822.8|33939.2|33819.2|26
1755553500000|2025-08-18 21:45:00|33941.9|33821.9|33943.6|33823.6|33943.6|33823.6|33939.2|33819.2|30
1755553800000|2025-08-18 21:50:00|33943.4|33823.4|33951.8|33831.8|33951.8|33831.8|33942.7|33822.7|30
1755554100000|2025-08-18 21:55:00|33947.9|33827.9|33927.8|33807.8|33947.9|33827.9|33926.2|33806.2|240
1755554400000|2025-08-18 22:00:00|33929.8|33809.8|33919.4|33799.4|33945.5|33825.5|33919.4|33799.4|125
1755554700000|2025-08-18 22:05:00|33925.7|33805.7|33901.1|33781.1|33925.7|33805.7|33887.5|33767.5|215
1755555000000|2025-08-18 22:10:00|33890.3|33770.3|33903.7|33783.7|33905.7|33785.7|33887.9|33767.9|230
1755555300000|2025-08-18 22:15:00|33902.2|33782.2|33915|33795|33918.3|33798.3|33891|33771|227
1755555600000|2025-08-18 22:20:00|33915.2|33795.2|33904.9|33784.9|33929.9|33809.9|33902.4|33782.4|269
1755555900000|2025-08-18 22:25:00|33904.1|33784.1|33905.8|33785.8|33916.6|33796.6|33902.1|33782.1|255
1755556200000|2025-08-18 22:30:00|33912.7|33792.7|33921|33801|33923.9|33803.9|33903.2|33783.2|126
1755556500000|2025-08-18 22:35:00|33922.7|33802.7|33921.6|33801.6|33926.7|33806.7|33914.1|33794.1|108
1755556800000|2025-08-18 22:40:00|33917.1|33797.1|33925.7|33805.7|33929.3|33809.3|33916.2|33796.2|78
1755557100000|2025-08-18 22:45:00|33926|33806|33915.6|33795.6|33932.2|33812.2|33915.6|33795.6|53
1755557400000|2025-08-18 22:50:00|33915.1|33795.1|33922.9|33802.9|33929.6|33809.6|33912.7|33792.7|56
1755557700000|2025-08-18 22:55:00|33922.7|33802.7|33914.2|33794.2|33924.4|33804.4|33912.1|33792.1|43
1755558000000|2025-08-18 23:00:00|33918.5|33798.5|33891.1|33820.6|33938|33832.9|33891.1|33790.9|211
1755558300000|2025-08-18 23:05:00|33902.9|33804.2|33909.4|33789.4|33940|33827.1|33892|33773.5|128
1755558600000|2025-08-18 23:10:00|33914|33794|33913.9|33808.7|33942.9|33833.9|33895.2|33779.5|90
1755558900000|2025-08-18 23:15:00|33901|33808.6|33896.9|33823.8|33951|33840.4|33896.9|33780.8|104
1755559200000|2025-08-18 23:20:00|33915.6|33795.6|33899.5|33824.1|33924.2|33832.1|33895.6|33780.6|113
1755559500000|2025-08-18 23:25:00|33909.9|33808.8|33901.2|33825.5|33923.9|33828|33899.5|33781.2|109
1755559800000|2025-08-18 23:30:00|33911.6|33809.9|33907.2|33831.6|33929.5|33835.6|33900.7|33785|110
1755560100000|2025-08-18 23:35:00|33917.3|33815.9|33918.4|33818.1|33951|33837|33906.4|33801.1|114
1755560400000|2025-08-18 23:40:00|33920.9|33835.9|33896.5|33823.3|33949|33835.9|33895.4|33800.2|97
1755560700000|2025-08-18 23:45:00|33909|33807.7|33903|33803.3|33917.7|33831|33888.2|33771.6|108
1755561000000|2025-08-18 23:50:00|33892.6|33803.5|33881.9|33814.5|33915.3|33826.3|33881.7|33767.8|149
1755561300000|2025-08-18 23:55:00|33895.9|33800.1|33889.7|33784.4|33919.5|33821|33878.1|33771.7|136
1755561600000|2025-08-19 00:00:00|33885.2|33797.9|33898.5|33838.7|33924.1|33838.7|33865.1|33782.8|307
1755561900000|2025-08-19 00:05:00|33899.9|33838.8|33909.4|33823.8|33919.2|33843.9|33893.7|33823.7|366
1755562200000|2025-08-19 00:10:00|33910.4|33823.7|33885.7|33827.9|33912|33835.9|33881.8|33800.6|206
1755562500000|2025-08-19 00:15:00|33885.1|33827.8|33904.4|33818.2|33907.2|33833.3|33881.6|33809.5|203
1755562800000|2025-08-19 00:20:00|33902|33817.7|33891|33836|33906.7|33839.4|33887.4|33817.6|305
1755563100000|2025-08-19 00:25:00|33891.1|33835.9|33906.4|33823.4|33908.6|33840.4|33887.6|33821.4|239
1755563400000|2025-08-19 00:30:00|33903|33823.3|33890.9|33836.6|33909.6|33838.5|33890.9|33822.4|241
1755563700000|2025-08-19 00:35:00|33892.3|33836.7|33899.2|33844.6|33913.2|33844.6|33891.5|33824.5|275
1755564000000|2025-08-19 00:40:00|33899|33844.7|33917|33837.3|33921.7|33851.8|33895.9|33833.5|211
1755564300000|2025-08-19 00:45:00|33903.4|33848.3|33918.1|33840.8|33920.6|33853|33902.1|33835.1|212
1755564600000|2025-08-19 00:50:00|33920.3|33841.1|33919.3|33865.5|33929.8|33865.5|33904.7|33841|280
1755564900000|2025-08-19 00:55:00|33921.6|33867.9|33913.5|33859.6|33930.4|33867.9|33913.3|33849.4|324
1755565200000|2025-08-19 01:00:00|33913.9|33859.5|33914.5|33841.4|33921.8|33862.2|33904.8|33841.1|313
1755565500000|2025-08-19 01:05:00|33914.8|33841.6|33909|33853.1|33919.2|33856.6|33903|33840.4|342
1755565800000|2025-08-19 01:10:00|33907.8|33853|33917.6|33862.1|33931|33862.1|33904.6|33837.4|340
1755566100000|2025-08-19 01:15:00|33916.9|33861.8|33920.7|33864.3|33934.9|33864.6|33914.4|33846.9|288
1755566400000|2025-08-19 01:20:00|33920.5|33864.5|33938.7|33871|33943|33879.2|33916.5|33850.1|340
1755566700000|2025-08-19 01:25:00|33938.5|33871.2|33956.9|33900.1|33957.2|33900.6|33927.2|33866.6|366
1755567000000|2025-08-19 01:30:00|33956.6|33900.2|33975.2|33912.6|33998.2|33921.3|33956.6|33892.8|603
1755567300000|2025-08-19 01:35:00|33971.3|33912.5|33959.7|33906.2|33984|33915.4|33958.1|33894.9|534
1755567600000|2025-08-19 01:40:00|33959.5|33905.8|33949.7|33891.9|33974.2|33906.6|33949.7|33878.7|431
1755567900000|2025-08-19 01:45:00|33949.6|33891.6|33940.6|33881.3|33962.8|33892.3|33939.2|33867.7|549
1755568200000|2025-08-19 01:50:00|33940.3|33881.4|33949.1|33874.6|33957.4|33890.9|33937.4|33860.5|525
1755568500000|2025-08-19 01:55:00|33949.2|33874.5|33950.2|33889.5|33963.3|33892.9|33939.4|33867.7|409
1755568800000|2025-08-19 02:00:00|33950.3|33889.6|33951.8|33893|33971.9|33896.7|33944.5|33871.4|505
1755569100000|2025-08-19 02:05:00|33951.7|33892.7|33942.1|33890.4|33965.6|33896.5|33942.1|33873.3|351
1755569400000|2025-08-19 02:10:00|33943.4|33887.4|33932.2|33876|33950.1|33891|33931|33864.9|347
1755569700000|2025-08-19 02:15:00|33932.5|33878.6|33939.6|33879.2|33956.2|33883.5|33929.2|33858|247
1755570000000|2025-08-19 02:20:00|33939.7|33879.4|33932.7|33878.3|33950.9|33883.8|33932.7|33858.7|316
1755570300000|2025-08-19 02:25:00|33932.6|33878.4|33940.6|33880.1|33958|33880.7|33932.6|33857.5|330
1755570600000|2025-08-19 02:30:00|33940.4|33880.2|33955.5|33856|33958|33880.9|33935.5|33854.1|352
1755570900000|2025-08-19 02:35:00|33954.4|33858.1|33941.7|33882.8|33958|33883.6|33937|33854.7|344
1755571200000|2025-08-19 02:40:00|33941.8|33882.7|33940.4|33877.2|33962.9|33883|33940.1|33854.9|303
1755571500000|2025-08-19 02:45:00|33940.3|33877.3|33961.7|33857.2|33963.1|33882.9|33940.2|33856.2|328
1755571800000|2025-08-19 02:50:00|33961.8|33859.2|33958.3|33858.6|33962.9|33881.5|33938.3|33854.2|255
1755572100000|2025-08-19 02:55:00|33958|33858.2|33941.8|33878.3|33969|33881.7|33939.3|33853.1|265
1755572400000|2025-08-19 03:00:00|33941.6|33877.8|33962.4|33858.6|33967.8|33885.1|33938.3|33850.8|279
1755572700000|2025-08-19 03:05:00|33962.2|33858.7|33948.4|33861.2|33962.2|33882.9|33934.4|33858.7|258
1755573000000|2025-08-19 03:10:00|33947.9|33861.6|33953.4|33852.5|33958.4|33880|33935.9|33852.4|191
1755573300000|2025-08-19 03:15:00|33953.2|33856|33936.5|33874.9|33954.6|33875.2|33932.3|33850.7|187
1755573600000|2025-08-19 03:20:00|33936.6|33875.1|33931.9|33873.4|33955.9|33883|33931.1|33853.9|392
1755573900000|2025-08-19 03:25:00|33931.7|33874.3|33943.8|33849.4|33948.6|33874.3|33927.4|33845.8|222
1755574200000|2025-08-19 03:30:00|33942.9|33848.9|33922.1|33863.1|33942.9|33867|33920.9|33844.4|202
1755574500000|2025-08-19 03:35:00|33937.3|33864.3|33924.1|33864.4|33943.2|33869.3|33922.3|33844.8|337
1755574800000|2025-08-19 03:40:00|33938.4|33865.6|33924.6|33862.3|33946.1|33866.2|33923.9|33841|295
1755575100000|2025-08-19 03:45:00|33924.7|33862|33934.2|33870.9|33949.7|33871.2|33924.4|33840.2|309
1755575400000|2025-08-19 03:50:00|33934.1|33870.8|33935.9|33848.6|33946.5|33874.5|33919|33847.2|391
1755575700000|2025-08-19 03:55:00|33935.4|33847.2|33934.3|33870.8|33955.2|33872.3|33922.1|33844|222
1755576000000|2025-08-19 04:00:00|33934.9|33871|33950.8|33848.2|33957.8|33875.2|33933.2|33848.2|218
1755576300000|2025-08-19 04:05:00|33950.7|33848|33928.5|33867.9|33950.7|33874.2|33924.2|33845.1|183
1755576600000|2025-08-19 04:10:00|33928.6|33867.4|33949.9|33847.6|33950|33873.6|33923.6|33843.6|172
1755576900000|2025-08-19 04:15:00|33949.7|33847.1|33939.7|33840.7|33951.7|33871.7|33919.8|33837.2|207
1755577200000|2025-08-19 04:20:00|33939.8|33843.7|33924.7|33866.5|33940.1|33869.9|33918.8|33840.4|280
1755577500000|2025-08-19 04:25:00|33925.1|33857.3|33936.7|33857.6|33938|33872.6|33921.8|33855.5|199
1755577800000|2025-08-19 04:30:00|33936.8|33857.5|33932.9|33851.3|33937|33871.8|33919.4|33849.3|197
1755578100000|2025-08-19 04:35:00|33933|33849.7|33931.5|33862|33937.4|33871.6|33921.1|33849.7|249
1755578400000|2025-08-19 04:40:00|33932.4|33861|33926.5|33854.2|33933.4|33875.1|33917.6|33853.9|222
1755578700000|2025-08-19 04:45:00|33926.7|33854.1|33923.2|33865.5|33935.6|33866.5|33916.4|33846|221
1755579000000|2025-08-19 04:50:00|33935.9|33849.1|33913|33857.8|33936.1|33868.3|33912.6|33845|327
1755579300000|2025-08-19 04:55:00|33912.9|33857.3|33919.6|33854.7|33925.3|33865.1|33912.9|33850.4|241
1755579600000|2025-08-19 05:00:00|33916.6|33853.1|33909.9|33841|33921.4|33864|33903.6|33836.3|258
1755579900000|2025-08-19 05:05:00|33909.1|33845.2|33898.9|33848.9|33909.1|33850.4|33896.7|33837.5|217
1755580200000|2025-08-19 05:10:00|33899.3|33849.3|33902.6|33849.1|33907.8|33850|33897.7|33834.2|224
1755580500000|2025-08-19 05:15:00|33902.5|33849.2|33903.1|33849|33912.8|33850.8|33897.3|33831.7|223
1755580800000|2025-08-19 05:20:00|33903.2|33850.4|33906.7|33840.5|33914.3|33853.6|33900.4|33836.4|242
1755581100000|2025-08-19 05:25:00|33906.5|33844.1|33905.7|33829|33908.5|33850.4|33894.6|33828.4|239
1755581400000|2025-08-19 05:30:00|33905.6|33831.4|33901.7|33849.3|33909.5|33850.8|33894.2|33827.1|241
1755581700000|2025-08-19 05:35:00|33901.8|33850.5|33900.9|33850.2|33911.5|33854.9|33900.8|33836.5|222
1755582000000|2025-08-19 05:40:00|33902.4|33852.4|33904.5|33840.9|33906.7|33852.6|33900.1|33836.6|198
1755582300000|2025-08-19 05:45:00|33904.7|33848|33919|33866.2|33923.4|33866.5|33898.5|33837.7|338
1755582600000|2025-08-19 05:50:00|33919.9|33866|33915.5|33849.5|33922.2|33871.3|33912.1|33848.7|316
1755582900000|2025-08-19 05:55:00|33916.4|33849.6|33920.9|33860.1|33933|33878.1|33910.2|33839.8|450
1755583200000|2025-08-19 06:00:00|33921.8|33859.2|33910.9|33860.9|33937.5|33887.5|33906.1|33855.1|535
1755583500000|2025-08-19 06:05:00|33911|33861|33907|33887|33920.4|33891.1|33903.9|33859.1|404
1755583800000|2025-08-19 06:10:00|33907.1|33887.1|33904.3|33884.3|33911.3|33891.3|33899.4|33879.4|323
1755584100000|2025-08-19 06:15:00|33902.7|33882.7|33892.6|33872.6|33912|33892|33889.7|33869.7|371
1755584400000|2025-08-19 06:20:00|33893|33873|33880|33860|33899.5|33877.9|33879.6|33849.2|359
1755584700000|2025-08-19 06:25:00|33879.9|33859.9|33873.8|33853.8|33879.9|33859.9|33867.2|33847.2|448
1755585000000|2025-08-19 06:30:00|33872.5|33852.5|33857|33837|33873.4|33853.4|33855.2|33835.2|476
1755585300000|2025-08-19 06:35:00|33857.2|33837.2|33849.4|33829.4|33857.5|33837.5|33845.7|33825.7|341
1755585600000|2025-08-19 06:40:00|33849.6|33829.6|33831|33811|33850.7|33830.7|33825.8|33805.8|371
1755585900000|2025-08-19 06:45:00|33831.3|33811.3|33805.5|33785.5|33835.8|33815.8|33802.7|33782.7|416
1755586200000|2025-08-19 06:50:00|33806.3|33786.3|33776.6|33756.6|33815|33787|33773.8|33753.8|419
1755586500000|2025-08-19 06:55:00|33776.1|33756.1|33781|33761|33789.8|33769.8|33767|33747|440
1755586800000|2025-08-19 07:00:00|33779.4|33759.4|33772.9|33752.9|33789|33760.1|33757.8|33721.8|473
1755587100000|2025-08-19 07:05:00|33772.8|33752.8|33748.3|33728.3|33775.2|33755.2|33741.5|33721.5|460
1755587400000|2025-08-19 07:10:00|33748.2|33728.2|33747.3|33727.3|33758.7|33733.6|33727.3|33707.3|410
1755587700000|2025-08-19 07:15:00|33747.6|33727.6|33740.6|33720.6|33751.6|33731.6|33735.5|33715.5|414
1755588000000|2025-08-19 07:20:00|33740|33720|33748.7|33728.7|33749.1|33729.1|33738.8|33718.8|354
1755588300000|2025-08-19 07:25:00|33748.2|33728.2|33736.4|33716.4|33748.8|33728.8|33733.5|33713.5|405
1755588600000|2025-08-19 07:30:00|33736.1|33716.1|33728|33708|33737.2|33717.2|33727.7|33707.7|375
1755588900000|2025-08-19 07:35:00|33728.5|33708.5|33722.2|33702.2|33732.5|33712.5|33720|33700|317
1755589200000|2025-08-19 07:40:00|33722.3|33702.3|33704.2|33684.2|33728.6|33702.3|33700.7|33676|304
1755589500000|2025-08-19 07:45:00|33705.3|33685.3|33705.3|33685.3|33712.2|33692.2|33702.7|33682.7|302
1755589800000|2025-08-19 07:50:00|33705.1|33685.1|33713|33693|33713.5|33693.5|33695|33675|367
1755590100000|2025-08-19 07:55:00|33712.4|33692.4|33720.2|33700.2|33721.4|33701.4|33701.6|33681.6|456
1755590400000|2025-08-19 08:00:00|33722|33702|33721.7|33701.7|33728.9|33708.9|33707.5|33687.5|500
1755590700000|2025-08-19 08:05:00|33721.8|33701.8|33750.1|33730.1|33750.7|33730.7|33721.7|33701.7|390
1755591000000|2025-08-19 08:10:00|33749.7|33729.7|33751.6|33731.6|33753.6|33733.6|33744.9|33724.9|384
1755591300000|2025-08-19 08:15:00|33751.7|33731.7|33752.6|33732.6|33755.6|33735.6|33746.6|33726.6|333
1755591600000|2025-08-19 08:20:00|33754.2|33734.2|33751.2|33731.2|33754.5|33734.5|33745.7|33725.7|284
1755591900000|2025-08-19 08:25:00|33751.7|33731.7|33738.7|33718.7|33752.7|33732.7|33736.3|33716.3|359
1755592200000|2025-08-19 08:30:00|33739.2|33719.2|33745.7|33725.7|33750.3|33730.3|33739.1|33719.1|396
1755592500000|2025-08-19 08:35:00|33746.3|33726.3|33742.6|33722.6|33751.8|33731.8|33742.1|33722.1|514
1755592800000|2025-08-19 08:40:00|33742.7|33722.7|33736.5|33716.5|33750.5|33730.5|33730|33710|416
1755593100000|2025-08-19 08:45:00|33735.9|33715.9|33739|33719|33748.6|33728.6|33735.5|33715.5|331
1755593400000|2025-08-19 08:50:00|33739.1|33719.1|33715.8|33695.8|33740.2|33720.2|33715.7|33695.7|296
1755593700000|2025-08-19 08:55:00|33716.2|33696.2|33723|33703|33724.4|33704.4|33714.7|33694.7|339
1755594000000|2025-08-19 09:00:00|33722.9|33702.9|33716.6|33696.6|33724.5|33704.5|33714|33694|311
1755594300000|2025-08-19 09:05:00|33716.5|33696.5|33724.3|33704.3|33727.2|33707.2|33716.5|33696.5|265
1755594600000|2025-08-19 09:10:00|33723.8|33703.8|33722.1|33702.1|33726.2|33706.2|33720.4|33700.4|219
1755594900000|2025-08-19 09:15:00|33722|33702|33725|33705|33731.1|33711.1|33722|33702|203
1755595200000|2025-08-19 09:20:00|33725.3|33705.3|33726|33706|33728.8|33708.8|33721.9|33701.9|248
1755595500000|2025-08-19 09:25:00|33725.9|33705.9|33722.8|33702.8|33729.1|33709.1|33722|33702|238
1755595800000|2025-08-19 09:30:00|33722.9|33702.9|33725.3|33705.3|33736.6|33705.9|33717.2|33685.1|255
1755596100000|2025-08-19 09:35:00|33725.1|33705.1|33719.9|33699.9|33725.4|33705.4|33718.9|33698.9|197
1755596400000|2025-08-19 09:40:00|33719.5|33699.5|33721|33701|33726|33706|33717.3|33697.3|197
1755596700000|2025-08-19 09:45:00|33721.1|33701.1|33722.4|33702.4|33726.1|33706.1|33720|33700|170
1755597000000|2025-08-19 09:50:00|33721.9|33701.9|33707.3|33687.3|33721.9|33701.9|33704|33684|242
1755597300000|2025-08-19 09:55:00|33707.4|33687.4|33715.7|33695.7|33727.1|33707.1|33703.9|33683.9|384
1755597600000|2025-08-19 10:00:00|33715.1|33695.1|33717|33697|33719.6|33699.6|33711.9|33691.9|346
1755597900000|2025-08-19 10:05:00|33717.4|33697.4|33717.4|33697.4|33718.7|33698.7|33706|33686|270
1755598200000|2025-08-19 10:10:00|33717.6|33697.6|33709.7|33689.7|33720.9|33700.9|33709.4|33689.4|246
1755598500000|2025-08-19 10:15:00|33709.4|33689.4|33709.4|33659.4|33716|33691.4|33697.3|33659.4|323
1755598800000|2025-08-19 10:20:00|33710.4|33660.4|33683.2|33663.2|33712.3|33673.8|33680.7|33647.5|295
1755599100000|2025-08-19 10:25:00|33682.4|33662.4|33679.6|33659.6|33683.9|33663.9|33674.7|33654.7|334
1755599400000|2025-08-19 10:30:00|33679.7|33659.7|33686.4|33666.4|33694.9|33674.9|33676.6|33656.6|283
1755599700000|2025-08-19 10:35:00|33686.5|33666.5|33686.5|33666.5|33690|33670|33681|33661|226
1755600000000|2025-08-19 10:40:00|33686|33666|33694.8|33674.8|33708.8|33688.8|33686|33666|284
1755600300000|2025-08-19 10:45:00|33695.2|33675.2|33689.9|33669.9|33700.5|33680.5|33688.9|33668.9|270
1755600600000|2025-08-19 10:50:00|33689.4|33669.4|33689.7|33669.7|33689.7|33669.7|33681.8|33661.8|234
1755600900000|2025-08-19 10:55:00|33689.6|33669.6|33675.7|33655.7|33694.7|33674.7|33675.1|33655.1|362
1755601200000|2025-08-19 11:00:00|33676|33656|33663.7|33643.7|33676.9|33656.9|33662.2|33642.2|342
1755601500000|2025-08-19 11:05:00|33663.8|33643.8|33672.5|33652.5|33672.8|33652.8|33661.4|33641.4|258
1755601800000|2025-08-19 11:10:00|33672.6|33652.6|33685.6|33665.6|33696.9|33676.9|33671.7|33651.7|281
1755602100000|2025-08-19 11:15:00|33685.3|33665.3|33683.2|33663.2|33694.8|33674.8|33681.8|33661.8|294
1755602400000|2025-08-19 11:20:00|33683.8|33663.8|33692.1|33672.1|33693.9|33673.9|33682|33662|264
1755602700000|2025-08-19 11:25:00|33692|33672|33705.2|33685.2|33705.2|33685.2|33691.5|33671.5|286
1755603000000|2025-08-19 11:30:00|33705.1|33685.1|33707.7|33687.7|33708.6|33688.6|33700.5|33680.5|285
1755603300000|2025-08-19 11:35:00|33708.1|33688.1|33703.1|33683.1|33717.2|33697.2|33701.9|33681.9|278
1755603600000|2025-08-19 11:40:00|33703.5|33683.5|33704.8|33684.8|33711.3|33691.3|33701.4|33681.4|292
1755603900000|2025-08-19 11:45:00|33704.3|33684.3|33695.2|33675.2|33709.5|33689.5|33694.4|33674.4|277
1755604200000|2025-08-19 11:50:00|33694.9|33674.9|33692.8|33672.8|33700.2|33680.2|33691.5|33671.5|290
1755604500000|2025-08-19 11:55:00|33693|33673|33692.6|33672.6|33701|33681|33690.1|33670.1|287
1755604800000|2025-08-19 12:00:00|33691.7|33671.7|33700.9|33680.9|33703.8|33683.8|33690.2|33670.2|380
1755605100000|2025-08-19 12:05:00|33701|33681|33708.5|33688.5|33721.2|33701.2|33700.9|33680.9|400
1755605400000|2025-08-19 12:10:00|33708.4|33688.4|33698.7|33678.7|33708.4|33688.4|33698.7|33678.7|331
1755605700000|2025-08-19 12:15:00|33698.3|33678.3|33696.7|33676.7|33704.1|33684.1|33689.8|33669.8|394
1755606000000|2025-08-19 12:20:00|33696.1|33676.1|33712.5|33692.5|33715.4|33695.4|33696.1|33676.1|359
1755606300000|2025-08-19 12:25:00|33713|33693|33726.1|33676.1|33727.5|33695.9|33705.4|33675.9|268
1755606600000|2025-08-19 12:30:00|33725.9|33675.9|33739.5|33719.5|33746.5|33726.5|33709.7|33672.9|375
1755606900000|2025-08-19 12:35:00|33739.6|33719.6|33724.5|33704.5|33744.7|33724.7|33721.7|33701.7|355
1755607200000|2025-08-19 12:40:00|33724.6|33704.6|33722.8|33702.8|33732.4|33712.4|33715.7|33695.7|342
1755607500000|2025-08-19 12:45:00|33722.6|33702.6|33729.9|33709.9|33734.5|33714.5|33719.1|33699.1|340
1755607800000|2025-08-19 12:50:00|33730.6|33710.6|33736.1|33716.1|33743.9|33723.9|33725.3|33705.3|395
1755608100000|2025-08-19 12:55:00|33736.7|33716.7|33732.8|33712.8|33737.5|33717.5|33726.5|33706.5|441
1755608400000|2025-08-19 13:00:00|33732.4|33712.4|33732.1|33712.1|33738|33718|33726.5|33706.5|444
1755608700000|2025-08-19 13:05:00|33732.3|33712.3|33734.1|33714.1|33740.7|33720.7|33729.1|33709.1|346
1755609000000|2025-08-19 13:10:00|33734.5|33714.5|33749.5|33729.5|33757.6|33737.6|33733.9|33713.9|412
1755609300000|2025-08-19 13:15:00|33749.4|33729.4|33756.6|33736.6|33760.8|33740.8|33732.7|33712.7|335
1755609600000|2025-08-19 13:20:00|33756|33736|33748.9|33728.9|33759.2|33739.2|33747.7|33727.7|290
1755609900000|2025-08-19 13:25:00|33749|33729|33742.5|33722.5|33750.9|33730.9|33741.5|33721.5|247
1755610200000|2025-08-19 13:30:00|33743|33723|33739.2|33719.2|33748.6|33728.6|33738.7|33718.7|355
1755610500000|2025-08-19 13:35:00|33739.3|33719.3|33735.3|33715.3|33740.4|33720.4|33731.4|33711.4|348
1755610800000|2025-08-19 13:40:00|33735.9|33715.9|33746.8|33726.8|33752.4|33732.4|33731.2|33711.2|336
1755611100000|2025-08-19 13:45:00|33746.1|33726.1|33733.3|33713.3|33746.8|33726.8|33731.1|33711.1|399
1755611400000|2025-08-19 13:50:00|33732.9|33712.9|33747.7|33727.7|33750.4|33730.4|33732.4|33712.4|403
1755611700000|2025-08-19 13:55:00|33746.4|33726.4|33749.2|33729.2|33758.7|33738.7|33744.4|33724.4|623
1755612000000|2025-08-19 14:00:00|33749.8|33729.8|33756.8|33736.8|33757.1|33737.1|33738.1|33718.1|458
1755612300000|2025-08-19 14:05:00|33756.7|33736.7|33763.3|33743.3|33765.2|33745.2|33748.8|33728.8|415
1755612600000|2025-08-19 14:10:00|33762.9|33742.9|33771.5|33751.5|33774.4|33754.4|33759.6|33739.6|409
1755612900000|2025-08-19 14:15:00|33771.9|33751.9|33776.2|33756.2|33783|33763|33769|33749|387
1755613200000|2025-08-19 14:20:00|33777.7|33757.7|33753.8|33733.8|33781.6|33761.6|33749.2|33729.2|469
1755613500000|2025-08-19 14:25:00|33753.9|33733.9|33765.5|33745.5|33765.5|33745.5|33750.9|33730.9|524
1755613800000|2025-08-19 14:30:00|33765.6|33745.6|33769.1|33749.1|33777.6|33757.6|33761.8|33741.8|485
1755614100000|2025-08-19 14:35:00|33768.9|33748.9|33773.8|33753.8|33775.9|33755.9|33767.5|33747.5|374
1755614400000|2025-08-19 14:40:00|33774.2|33754.2|33776.4|33756.4|33777.5|33757.5|33769.4|33749.4|381
1755614700000|2025-08-19 14:45:00|33776.7|33756.7|33776.7|33756.7|33784.9|33764.9|33772.9|33752.9|426
1755615000000|2025-08-19 14:50:00|33776.2|33756.2|33758.5|33738.5|33781.4|33761.4|33755.9|33735.9|425
1755615300000|2025-08-19 14:55:00|33758.4|33738.4|33751.4|33731.4|33765.2|33742.3|33744.3|33710.6|636
1755615600000|2025-08-19 15:00:00|33751.5|33731.5|33761.5|33741.5|33767.9|33747.9|33744.2|33724.2|612
1755615900000|2025-08-19 15:05:00|33761.8|33741.8|33750.2|33730.2|33777|33747.3|33745|33725|484
1755616200000|2025-08-19 15:10:00|33750|33730|33740.3|33720.3|33755.6|33735.6|33737.2|33717.2|447
1755616500000|2025-08-19 15:15:00|33739.1|33719.1|33744.5|33724.5|33748.9|33728.9|33734.8|33714.8|441
1755616800000|2025-08-19 15:20:00|33744.6|33724.6|33749.7|33729.7|33751.3|33731.3|33743.1|33723.1|363
1755617100000|2025-08-19 15:25:00|33750.3|33730.3|33751.8|33731.8|33761.6|33741.6|33748.5|33728.5|387
1755617400000|2025-08-19 15:30:00|33751.6|33731.6|33760.5|33740.5|33775.4|33744|33751.4|33724.9|327
1755617700000|2025-08-19 15:35:00|33760.1|33740.1|33776.2|33756.2|33778.5|33758.5|33760.1|33740.1|286
1755618000000|2025-08-19 15:40:00|33776.6|33756.6|33774.5|33754.5|33781|33761|33773.5|33753.5|266
1755618300000|2025-08-19 15:45:00|33774.9|33754.9|33778.3|33758.3|33782.2|33762.2|33772.5|33752.5|350
1755618600000|2025-08-19 15:50:00|33778.1|33758.1|33771.8|33751.8|33782.4|33762.4|33771.1|33751.1|378
1755618900000|2025-08-19 15:55:00|33771.5|33751.5|33786.3|33766.3|33788.7|33768.7|33768.6|33748.6|412
1755619200000|2025-08-19 16:00:00|33785.9|33765.9|33776.4|33756.4|33785.9|33765.9|33771.5|33751.5|437
1755619500000|2025-08-19 16:05:00|33775.5|33755.5|33778.4|33758.4|33789.4|33769.4|33772.8|33752.8|346
1755619800000|2025-08-19 16:10:00|33777.4|33757.4|33776.9|33756.9|33793.6|33763.3|33773.6|33737.8|435
1755620100000|2025-08-19 16:15:00|33774.6|33754.6|33768|33748|33790.1|33756.9|33764.4|33732.1|492
1755620400000|2025-08-19 16:20:00|33767.9|33747.9|33778.1|33758.1|33779|33759|33765|33745|410
1755620700000|2025-08-19 16:25:00|33776.5|33756.5|33788.3|33768.3|33790.1|33770.1|33775.4|33755.4|495
1755621000000|2025-08-19 16:30:00|33788.7|33768.7|33786.2|33766.2|33791.4|33771.4|33782.4|33762.4|420
1755621300000|2025-08-19 16:35:00|33786.7|33766.7|33785.5|33765.5|33786.7|33766.7|33768.8|33748.8|416
1755621600000|2025-08-19 16:40:00|33785.4|33765.4|33779.6|33759.6|33803|33770.2|33771.8|33743.5|478
1755621900000|2025-08-19 16:45:00|33777.4|33757.4|33775.7|33755.7|33781.6|33761.6|33770|33750|416
1755622200000|2025-08-19 16:50:00|33775.6|33755.6|33778.4|33758.4|33781.6|33761.6|33772|33752|462
1755622500000|2025-08-19 16:55:00|33780.2|33760.2|33786.9|33766.9|33791.5|33771.5|33780.1|33760.1|521
1755622800000|2025-08-19 17:00:00|33786.4|33766.4|33782.7|33762.7|33793.8|33773.8|33779.2|33759.2|541
1755623100000|2025-08-19 17:05:00|33781.9|33761.9|33787|33767|33789.7|33769.7|33781.8|33761.8|450
1755623400000|2025-08-19 17:10:00|33785.3|33765.3|33783|33763|33801.7|33767.9|33774.9|33747.6|386
1755623700000|2025-08-19 17:15:00|33782.6|33762.6|33788.2|33768.2|33789.4|33769.4|33781.4|33761.4|396
1755624000000|2025-08-19 17:20:00|33787.8|33767.8|33784.2|33764.2|33789.2|33769.2|33782.1|33762.1|310
1755624300000|2025-08-19 17:25:00|33783.6|33763.6|33786|33766|33788.3|33768.3|33780|33760|416
1755624600000|2025-08-19 17:30:00|33787.9|33767.9|33787.4|33767.4|33791.3|33771.3|33784.3|33764.3|391
1755624900000|2025-08-19 17:35:00|33786.7|33766.7|33784.9|33764.9|33787.8|33767.8|33782.2|33762.2|274
1755625200000|2025-08-19 17:40:00|33787|33767|33786.1|33766.1|33789.3|33769.3|33778.9|33758.9|377
1755625500000|2025-08-19 17:45:00|33785.9|33765.9|33790.9|33770.9|33792.3|33772.3|33785.8|33765.8|386
1755625800000|2025-08-19 17:50:00|33790|33770|33789.6|33769.6|33802|33770.9|33784.5|33749.3|242
1755626100000|2025-08-19 17:55:00|33788.9|33768.9|33807.3|33757.3|33807.3|33778.1|33788.9|33755.7|434
1755626400000|2025-08-19 18:00:00|33807.4|33757.4|33798.3|33778.3|33814.9|33778.6|33798|33756|420
1755626700000|2025-08-19 18:05:00|33798.8|33778.8|33797.7|33777.7|33812.8|33780.1|33790|33762.8|336
1755627000000|2025-08-19 18:10:00|33797.8|33777.8|33805|33785|33805.2|33785.2|33797.2|33777.2|325
1755627300000|2025-08-19 18:15:00|33804.6|33784.6|33809.3|33789.3|33809.7|33789.7|33804.4|33784.4|504
1755627600000|2025-08-19 18:20:00|33808.8|33788.8|33807.5|33787.5|33833.3|33796.7|33805.5|33772.1|345
1755627900000|2025-08-19 18:25:00|33808.1|33788.1|33809|33789|33821.8|33794.2|33804.8|33771.1|383
1755628200000|2025-08-19 18:30:00|33809.4|33789.4|33820.6|33800.6|33820.6|33800.6|33809|33789|510
1755628500000|2025-08-19 18:35:00|33821|33801|33821.2|33801.2|33834.8|33802.7|33816.8|33784|276
1755628800000|2025-08-19 18:40:00|33820.3|33800.3|33830.7|33810.7|33831.7|33811.7|33817.8|33797.8|348
1755629100000|2025-08-19 18:45:00|33830.4|33810.4|33830.6|33810.6|33847.3|33811.8|33823.4|33796.9|423
1755629400000|2025-08-19 18:50:00|33829.6|33809.6|33817|33797|33830.9|33810.9|33814.5|33794.5|324
1755629700000|2025-08-19 18:55:00|33816.8|33796.8|33812.7|33792.7|33818.9|33798.9|33811.5|33791.5|503
1755630000000|2025-08-19 19:00:00|33811.1|33791.1|33834.5|33784.5|33836.9|33797.8|33811.1|33773.2|300
1755630300000|2025-08-19 19:05:00|33834.4|33784.4|33844.1|33794.1|33844.1|33801.7|33814.8|33781.9|191
1755630600000|2025-08-19 19:10:00|33844.2|33794.2|33839.2|33789.2|33844.3|33805.1|33820|33785|309
1755630900000|2025-08-19 19:15:00|33837.4|33787.4|33836.6|33786.6|33841.5|33805.5|33822.6|33785.2|198
1755631200000|2025-08-19 19:20:00|33835.2|33785.2|33821.5|33801.5|33839.1|33802.6|33817.7|33784|187
1755631500000|2025-08-19 19:25:00|33821|33801|33828.2|33778.2|33833.8|33801|33810.6|33775.1|255
1755631800000|2025-08-19 19:30:00|33810.9|33790.9|33811.7|33791.7|33833.4|33796.1|33810.9|33775.7|270
1755632100000|2025-08-19 19:35:00|33828.6|33778.6|33818|33798|33834.1|33798.5|33812.3|33775.5|182
1755632400000|2025-08-19 19:40:00|33815.7|33795.7|33829.7|33779.7|33835|33798.6|33811.4|33778.2|144
1755632700000|2025-08-19 19:45:00|33829.9|33779.9|33830.2|33780.2|33832.7|33794.9|33813.2|33777.5|157
1755633000000|2025-08-19 19:50:00|33830|33780|33828.5|33778.5|33831.5|33795.7|33811.6|33777.6|178
1755633300000|2025-08-19 19:55:00|33811.8|33791.8|33831.7|33781.7|33831.9|33797.2|33811.5|33777.5|272
1755633600000|2025-08-19 20:00:00|33829.7|33779.7|33814.1|33764.1|33830.9|33785.1|33798.5|33763.3|182
1755633900000|2025-08-19 20:05:00|33813.9|33763.9|33823.9|33773.9|33824|33779.2|33797.1|33761.2|145
1755634200000|2025-08-19 20:10:00|33823|33773|33820.7|33770.7|33827.8|33777.8|33819.5|33769.5|223
1755634500000|2025-08-19 20:15:00|33820.8|33770.8|33823.5|33773.5|33827.2|33776.5|33818.8|33768.8|374
1755634800000|2025-08-19 20:20:00|33823.3|33773.3|33827.2|33777.2|33827.8|33777.8|33819.7|33769.7|422
1755635100000|2025-08-19 20:25:00|33825|33775|33826.9|33776.9|33829.5|33789.2|33809.2|33773.7|206
1755635400000|2025-08-19 20:30:00|33826|33776|33824.2|33774.2|33829.3|33779.3|33824|33774|137
1755635700000|2025-08-19 20:35:00|33824.3|33774.3|33826.1|33776.1|33829.2|33788.7|33808.1|33769.1|134
1755636000000|2025-08-19 20:40:00|33825.2|33775.2|33824.6|33774.6|33835|33777.9|33820.8|33766.8|165
1755636300000|2025-08-19 20:45:00|33828.4|33778.4|33868.8|33757|33868.9|33784.4|33828.4|33755.4|328
1755636600000|2025-08-19 20:50:00|33866.5|33757.6|33839.5|33782|33872.2|33785.9|33835.9|33754.1|278
1755636900000|2025-08-19 20:55:00|33839.3|33782.2|33871.8|33751.8|33872.3|33782.3|33838|33747.2|286
1755637200000|2025-08-19 21:00:00|33848.3|33779.4|33861.9|33741.9|33861.9|33779.4|33848.3|33741.9|2
1755637500000|2025-08-19 21:05:00|33874.8|33754.8|33868.9|33748.9|33875|33755|33868.7|33748.7|68
1755637800000|2025-08-19 21:10:00|33868.8|33748.8|33869.2|33749.2|33874|33754|33868.1|33748.1|55
1755638100000|2025-08-19 21:15:00|33871|33751|33867|33747|33871.1|33751.1|33866|33746|61
1755638400000|2025-08-19 21:20:00|33866.9|33746.9|33876|33756|33876.4|33756.4|33866.3|33746.3|90
1755638700000|2025-08-19 21:25:00|33876.2|33756.2|33876|33756|33876.4|33756.4|33875.6|33755.6|43
1755639000000|2025-08-19 21:30:00|33876.6|33756.6|33874.8|33754.8|33876.6|33756.6|33873.7|33753.7|125
1755639300000|2025-08-19 21:35:00|33874.7|33754.7|33876.9|33756.9|33877|33757|33874|33754|96
1755639600000|2025-08-19 21:40:00|33876.8|33756.8|33876.5|33756.5|33880.1|33760.1|33874.9|33754.9|86
1755639900000|2025-08-19 21:45:00|33876.6|33756.6|33875.6|33755.6|33876.9|33756.9|33874.7|33754.7|109
1755640200000|2025-08-19 21:50:00|33875.5|33755.5|33877|33757|33877.1|33757.1|33874.9|33754.9|113
1755640500000|2025-08-19 21:55:00|33877.1|33757.1|33874.9|33754.9|33888.2|33768.2|33873.9|33753.9|170
1755640800000|2025-08-19 22:00:00|33874.5|33754.5|33884.3|33764.3|33889.2|33769.2|33870.4|33750.4|226
1755641100000|2025-08-19 22:05:00|33884.7|33764.7|33865.9|33745.9|33884.7|33778.8|33839.9|33744.4|160
1755641400000|2025-08-19 22:10:00|33866|33746|33865.3|33745.3|33872.4|33752.4|33864.6|33744.6|148
1755641700000|2025-08-19 22:15:00|33864.8|33744.8|33867.3|33747.3|33870.7|33750.7|33862.1|33742.1|149
1755642000000|2025-08-19 22:20:00|33867.2|33747.2|33863.8|33743.8|33869.3|33749.3|33863.8|33743.8|93
1755642300000|2025-08-19 22:25:00|33863.9|33743.9|33865.8|33745.8|33869.8|33749.8|33863.6|33743.6|98
1755642600000|2025-08-19 22:30:00|33866|33746|33871.2|33751.2|33872.6|33752.6|33865.1|33745.1|95
1755642900000|2025-08-19 22:35:00|33868.1|33748.1|33871.7|33751.7|33874.3|33754.3|33868.1|33748.1|131
1755643200000|2025-08-19 22:40:00|33871.8|33751.8|33874.1|33754.1|33875.5|33755.5|33870.3|33750.3|116
1755643500000|2025-08-19 22:45:00|33874.2|33754.2|33869.3|33749.3|33874.2|33754.2|33865.1|33745.1|125
1755643800000|2025-08-19 22:50:00|33869.4|33749.4|33870.1|33750.1|33871.1|33751.1|33864.6|33744.6|74
1755644100000|2025-08-19 22:55:00|33870|33750|33865|33745|33870.1|33750.1|33864.7|33744.7|56
1755644400000|2025-08-19 23:00:00|33867.4|33747.4|33878.3|33758.3|33878.7|33775.9|33854.9|33745.1|167
1755644700000|2025-08-19 23:05:00|33875.3|33755.3|33876.1|33756.1|33879.2|33786.8|33854.2|33752.3|196
1755645000000|2025-08-19 23:10:00|33876.3|33756.3|33859.5|33775.5|33878.1|33776.1|33856.8|33754.5|174
1755645300000|2025-08-19 23:15:00|33859.3|33775.6|33876.9|33758.2|33882.4|33781.5|33859.3|33756.9|163
1755645600000|2025-08-19 23:20:00|33875.9|33758.1|33874.9|33786.7|33888.6|33787.5|33861.9|33757.9|196
1755645900000|2025-08-19 23:25:00|33875|33786.6|33874.5|33786|33888.6|33786.7|33869.6|33763.7|213
1755646200000|2025-08-19 23:30:00|33875|33785.9|33871.3|33783.6|33888.9|33788.2|33870.1|33761.3|162
1755646500000|2025-08-19 23:35:00|33871.4|33783.5|33869.1|33781.6|33888.7|33786.4|33866.8|33759.7|170
1755646800000|2025-08-19 23:40:00|33869|33780.9|33872.4|33783.7|33890.8|33788.9|33867|33759.8|208
1755647100000|2025-08-19 23:45:00|33869.9|33783.8|33872.8|33784.9|33887.7|33796.8|33864.1|33760|178
1755647400000|2025-08-19 23:50:00|33871.5|33784.6|33861.3|33782.3|33886|33786.6|33861.2|33761.2|266
1755647700000|2025-08-19 23:55:00|33861.2|33782.2|33890.8|33775.7|33890.8|33790.8|33854.5|33769.3|234
1755648000000|2025-08-20 00:00:00|33876.8|33775.6|33902|33787.1|33902.2|33800.4|33872.2|33771.4|293
1755648300000|2025-08-20 00:05:00|33903.1|33787.4|33876.9|33824.6|33903.1|33825.2|33869.7|33787.4|511
1755648600000|2025-08-20 00:10:00|33876.8|33824.9|33890.2|33831.4|33891.8|33835.9|33876.5|33823.2|443
1755648900000|2025-08-20 00:15:00|33889.9|33831.8|33884.8|33826.5|33901.4|33833.1|33880.8|33810.5|492
1755649200000|2025-08-20 00:20:00|33885.5|33826.9|33878.2|33825.2|33887.4|33830.2|33874.2|33819.7|491
1755649500000|2025-08-20 00:25:00|33883.3|33825.3|33892.4|33827.3|33896.3|33830.7|33882.8|33821.2|378
1755649800000|2025-08-20 00:30:00|33892.7|33827.6|33880.1|33821.7|33904.1|33839|33879.7|33807.6|383
1755650100000|2025-08-20 00:35:00|33881.4|33821.8|33875.4|33821.4|33884.8|33831.6|33872.1|33819.3|368
1755650400000|2025-08-20 00:40:00|33874|33821.2|33881.1|33825.6|33895.2|33827|33871.2|33810.3|390
1755650700000|2025-08-20 00:45:00|33878.9|33824.5|33873.9|33823.9|33896.4|33825.3|33873.5|33805.4|278
1755651000000|2025-08-20 00:50:00|33891.2|33806.1|33870.3|33820.3|33892.8|33823|33864|33804.5|379
1755651300000|2025-08-20 00:55:00|33873.1|33823.1|33867.4|33817.4|33873.1|33823.1|33861.6|33811.6|409
1755651600000|2025-08-20 01:00:00|33867.5|33817.5|33866.7|33816.7|33878.9|33820.6|33857.2|33803.2|320
1755651900000|2025-08-20 01:05:00|33866.8|33816.8|33872.7|33822.7|33882.1|33825.4|33863.5|33812.3|302
1755652200000|2025-08-20 01:10:00|33871|33821|33873.6|33818.8|33885.4|33822.4|33865.7|33803.8|269
1755652500000|2025-08-20 01:15:00|33873.8|33818.9|33878.8|33828.8|33888.9|33829.6|33870.3|33804|323
1755652800000|2025-08-20 01:20:00|33879|33829|33881.8|33831.8|33884.8|33834.8|33876.7|33826.7|309
1755653100000|2025-08-20 01:25:00|33881.7|33831.7|33896.5|33846.5|33901.7|33851.7|33881.2|33829.1|356
1755653400000|2025-08-20 01:30:00|33896.4|33846.4|33887.9|33837.3|33897.6|33847.6|33883.1|33833.1|386
1755653700000|2025-08-20 01:35:00|33888.2|33837.2|33888|33838|33893.3|33843.3|33885.3|33835.3|381
1755654000000|2025-08-20 01:40:00|33888.1|33838.1|33889.9|33839.9|33904|33841.1|33882.5|33824.7|264
1755654300000|2025-08-20 01:45:00|33889.7|33839.7|33902.4|33852.4|33908.9|33852.9|33886.4|33822.8|308
1755654600000|2025-08-20 01:50:00|33914.1|33841.9|33893.2|33843.2|33914.1|33852.2|33888.6|33838.6|372
1755654900000|2025-08-20 01:55:00|33892|33842|33902|33849.1|33902.1|33851.6|33883.1|33833.1|313
1755655200000|2025-08-20 02:00:00|33902.1|33849.2|33908.1|33858.1|33927.7|33859.9|33900.6|33838.7|583
1755655500000|2025-08-20 02:05:00|33907.7|33857.7|33912.3|33862.3|33913.6|33863.6|33905.6|33855.6|341
1755655800000|2025-08-20 02:10:00|33913|33863|33904.9|33854.2|33928.8|33863.8|33904.6|33837.2|318
1755656100000|2025-08-20 02:15:00|33906|33854.4|33926.4|33834.3|33927.8|33857.3|33902.1|33830.1|370
1755656400000|2025-08-20 02:20:00|33927.1|33834.1|33907.6|33857.6|33928.1|33859.4|33901|33833.6|314
1755656700000|2025-08-20 02:25:00|33908.3|33858.3|33904.5|33854.1|33928.3|33859.1|33900.4|33831.9|340
1755657000000|2025-08-20 02:30:00|33905.4|33854|33910.9|33860.9|33920.7|33870.5|33898.9|33826.5|444
1755657300000|2025-08-20 02:35:00|33912.8|33862.8|33910|33855.5|33917|33867|33904.4|33854.4|340
1755657600000|2025-08-20 02:40:00|33915.4|33865.4|33912|33862|33915.5|33865.5|33900.4|33847.2|434
1755657900000|2025-08-20 02:45:00|33911.7|33861.7|33909|33859|33929.4|33867.8|33906.3|33853.1|283
1755658200000|2025-08-20 02:50:00|33910.1|33860.1|33911.8|33856.9|33913.5|33863.5|33902.5|33852.3|322
1755658500000|2025-08-20 02:55:00|33912.3|33856.5|33907.7|33843.2|33919.7|33862.8|33901.4|33841.5|477
1755658800000|2025-08-20 03:00:00|33907.4|33842.6|33889.1|33833.5|33908.1|33849.2|33887.9|33819.2|376
1755659100000|2025-08-20 03:05:00|33889.2|33836.2|33883.5|33831.9|33901.7|33838.4|33880.1|33819.4|437
1755659400000|2025-08-20 03:10:00|33885.2|33833.1|33896.5|33842.9|33907.6|33842.9|33880.2|33815.2|319
1755659700000|2025-08-20 03:15:00|33896.3|33841.6|33890|33835.5|33910.8|33844.3|33888.6|33816.4|256
1755660000000|2025-08-20 03:20:00|33889.7|33835.6|33888.6|33835.8|33899.2|33837|33881.9|33816.8|309
1755660300000|2025-08-20 03:25:00|33890.7|33836.4|33889.9|33814.1|33897|33837.3|33879.6|33812.2|330
1755660600000|2025-08-20 03:30:00|33893.3|33818.5|33878.3|33828.3|33896.9|33833.8|33875.5|33813.9|306
1755660900000|2025-08-20 03:35:00|33878.2|33828.2|33877|33819.5|33890.6|33832.6|33874.4|33811.7|270
1755661200000|2025-08-20 03:40:00|33877.3|33819.2|33883.4|33815.1|33883.8|33827.7|33874.3|33814.8|231
1755661500000|2025-08-20 03:45:00|33875.3|33814.9|33880.3|33830.3|33894.6|33834.6|33875.2|33814.9|233
1755661800000|2025-08-20 03:50:00|33881.3|33831.3|33875.2|33825.2|33889.7|33833.6|33873.3|33818.3|246
1755662100000|2025-08-20 03:55:00|33875.7|33825.7|33892.4|33819.3|33894.1|33833.4|33873.1|33816|228
1755662400000|2025-08-20 04:00:00|33892.8|33819.7|33886|33811.9|33895.4|33835.6|33874.9|33811.8|268
1755662700000|2025-08-20 04:05:00|33886.8|33811.5|33874.2|33824.2|33889.2|33828.7|33873.8|33811.1|196
1755663000000|2025-08-20 04:10:00|33874.4|33824.4|33873.8|33823.8|33888.2|33825|33866.6|33808.4|202
1755663300000|2025-08-20 04:15:00|33889|33811.5|33869.5|33819.5|33892|33827.9|33869.3|33807|189
1755663600000|2025-08-20 04:20:00|33870.4|33820.4|33872.4|33822.4|33881.6|33828.1|33869.2|33810.3|216
1755663900000|2025-08-20 04:25:00|33873.1|33823.1|33874.4|33824.4|33883.6|33826.5|33870.3|33818|185
1755664200000|2025-08-20 04:30:00|33875.1|33825.1|33874.1|33824.1|33890.3|33827.3|33874.1|33813|186
1755664500000|2025-08-20 04:35:00|33874.8|33824.8|33878.5|33815.5|33888.5|33827.1|33871.4|33814.8|217
1755664800000|2025-08-20 04:40:00|33882.8|33815.6|33875.5|33825.5|33892.2|33827|33871.6|33811.3|159
1755665100000|2025-08-20 04:45:00|33875.4|33825.4|33873.8|33823.8|33892.6|33827.2|33871.3|33808.5|135
1755665400000|2025-08-20 04:50:00|33873.7|33823.7|33875.3|33825.3|33887.1|33825.8|33871.5|33811.1|199
1755665700000|2025-08-20 04:55:00|33875.2|33825.2|33876.2|33826.2|33892.3|33826.8|33874.1|33813.1|282
1755666000000|2025-08-20 05:00:00|33876.8|33826.8|33891.3|33821.4|33893.5|33831.7|33875.8|33815.5|213
1755666300000|2025-08-20 05:05:00|33891.1|33821.5|33875.7|33825.7|33892.7|33832.6|33875.5|33821.3|189
1755666600000|2025-08-20 05:10:00|33875.9|33825.9|33875.1|33825.1|33883.1|33827.9|33873.7|33818.1|186
1755666900000|2025-08-20 05:15:00|33875.2|33825.2|33870.7|33820.7|33887.1|33826.4|33870.5|33812.3|150
1755667200000|2025-08-20 05:20:00|33870.6|33820.6|33867.1|33817.1|33882.1|33821|33865.9|33813.6|156
1755667500000|2025-08-20 05:25:00|33867.7|33817.7|33868.5|33818.5|33881.2|33820.7|33866.9|33810.4|252
1755667800000|2025-08-20 05:30:00|33868.6|33818.6|33878.9|33805.1|33882.2|33818.6|33865.3|33804.9|164
1755668100000|2025-08-20 05:35:00|33878.1|33805|33865.4|33815.4|33879|33815.9|33863.2|33803.2|215
1755668400000|2025-08-20 05:40:00|33865.5|33815.5|33870.2|33820.2|33877.3|33820.3|33862.7|33805.6|180
1755668700000|2025-08-20 05:45:00|33870|33820|33879.9|33805.6|33881.2|33820.2|33866.3|33805.5|216
1755669000000|2025-08-20 05:50:00|33880.1|33805.5|33867|33812|33880.7|33816.5|33859.7|33804.7|287
1755669300000|2025-08-20 05:55:00|33866.9|33811.5|33884.3|33816.3|33886.4|33821.9|33861.9|33804.9|405
1755669600000|2025-08-20 06:00:00|33883.2|33816.4|33900.5|33850.5|33903.8|33853.8|33867.9|33805.2|548
1755669900000|2025-08-20 06:05:00|33900.6|33850.6|33919.5|33869.5|33932.6|33882.6|33898.7|33848.7|479
1755670200000|2025-08-20 06:10:00|33919.7|33869.7|33911.6|33861.6|33922.3|33887.9|33893.8|33861.1|402
1755670500000|2025-08-20 06:15:00|33911.4|33861.4|33892.8|33842.8|33912.7|33862.7|33884.6|33834.6|443
1755670800000|2025-08-20 06:20:00|33893.4|33843.4|33892.3|33872.3|33916.2|33882|33879.3|33841.9|444
1755671100000|2025-08-20 06:25:00|33892.2|33872.2|33888.7|33868.7|33902.6|33882.6|33888.1|33868.1|432
1755671400000|2025-08-20 06:30:00|33887.7|33867.7|33854.3|33834.3|33887.7|33867.7|33851|33831|427
1755671700000|2025-08-20 06:35:00|33854.9|33834.9|33859.5|33839.5|33868|33848|33850.8|33830.8|364
1755672000000|2025-08-20 06:40:00|33859.6|33839.6|33844.4|33824.4|33862.4|33842.4|33844.3|33824.3|374
1755672300000|2025-08-20 06:45:00|33844.3|33824.3|33856.6|33836.6|33862.2|33842.2|33841.7|33821.7|400
1755672600000|2025-08-20 06:50:00|33856|33836|33866.7|33846.7|33870|33850|33856|33836|329
1755672900000|2025-08-20 06:55:00|33868.2|33848.2|33870.4|33850.4|33880|33860|33864|33844|426
1755673200000|2025-08-20 07:00:00|33869.6|33849.6|33868.7|33848.7|33878.4|33858.4|33855|33835|457
1755673500000|2025-08-20 07:05:00|33868.8|33848.8|33865.5|33845.5|33869.2|33849.2|33856.2|33836.2|376
1755673800000|2025-08-20 07:10:00|33865.6|33845.6|33866.2|33846.2|33870.6|33850.6|33859.4|33839.4|359
1755674100000|2025-08-20 07:15:00|33865.5|33845.5|33851.7|33831.7|33873.8|33853.8|33851.1|33831.1|332
1755674400000|2025-08-20 07:20:00|33852.1|33832.1|33844.4|33824.4|33857.6|33837.6|33843.4|33823.4|337
1755674700000|2025-08-20 07:25:00|33844.9|33824.9|33844.7|33824.7|33850.2|33830.2|33840.6|33820.6|385
1755675000000|2025-08-20 07:30:00|33844.3|33824.3|33851.1|33831.1|33853.1|33833.1|33842.2|33822.2|392
1755675300000|2025-08-20 07:35:00|33850.7|33830.7|33882.3|33862.3|33882.8|33862.8|33848.5|33828.5|402
1755675600000|2025-08-20 07:40:00|33882.6|33862.6|33908.1|33858.1|33912.7|33876.5|33882.6|33846.1|370
1755675900000|2025-08-20 07:45:00|33909.5|33859.5|33896.8|33876.8|33909.6|33886.4|33891.3|33859.5|375
1755676200000|2025-08-20 07:50:00|33896.9|33876.9|33902.8|33882.8|33917.4|33884.9|33896.8|33865.7|347
1755676500000|2025-08-20 07:55:00|33902.3|33882.3|33882.9|33862.9|33903.2|33883.2|33882.2|33862.2|435
1755676800000|2025-08-20 08:00:00|33883|33863|33879.3|33859.3|33885.3|33865.3|33877.8|33857.8|327
1755677100000|2025-08-20 08:05:00|33879.5|33859.5|33889.4|33869.4|33894.1|33874.1|33879.2|33859.2|296
1755677400000|2025-08-20 08:10:00|33888.8|33868.8|33903.8|33883.8|33904.8|33884.8|33888.7|33868.7|373
1755677700000|2025-08-20 08:15:00|33903.9|33883.9|33904|33884|33911.5|33891.5|33901.9|33881.9|339
1755678000000|2025-08-20 08:20:00|33904.4|33884.4|33908.1|33888.1|33908.3|33888.3|33899.9|33879.9|291
1755678300000|2025-08-20 08:25:00|33908.4|33888.4|33927|33907|33928.3|33908.3|33908|33888|336
1755678600000|2025-08-20 08:30:00|33927.9|33907.9|33919.9|33899.9|33930.9|33910.9|33911.4|33891.4|289
1755678900000|2025-08-20 08:35:00|33920|33900|33916.6|33896.6|33920|33900|33906.6|33886.6|310
1755679200000|2025-08-20 08:40:00|33917|33897|33929.2|33909.2|33945.5|33921.7|33914|33894|280
1755679500000|2025-08-20 08:45:00|33929.3|33909.3|33929.8|33909.8|33932.7|33912.7|33923.4|33903.4|328
1755679800000|2025-08-20 08:50:00|33930.8|33910.8|33932.2|33912.2|33934.4|33914.4|33913.5|33893.5|350
1755680100000|2025-08-20 08:55:00|33931.8|33911.8|33962.5|33912.5|33962.5|33929.4|33929.7|33909|307
1755680400000|2025-08-20 09:00:00|33962|33912|33941.6|33921.6|33962.5|33927.8|33940.5|33905.1|334
1755680700000|2025-08-20 09:05:00|33941.4|33921.4|33933|33913|33952.3|33932.3|33930.4|33910.4|306
1755681000000|2025-08-20 09:10:00|33933.1|33913.1|33936.4|33916.4|33940.9|33920.9|33932.1|33912.1|293
1755681300000|2025-08-20 09:15:00|33936.8|33916.8|33942.1|33922.1|33949|33929|33936.8|33916.8|267
1755681600000|2025-08-20 09:20:00|33942.3|33922.3|33944.2|33924.2|33947.6|33927.6|33937.8|33917.8|315
1755681900000|2025-08-20 09:25:00|33944.6|33924.6|33931.7|33911.7|33946.1|33926.1|33930.2|33910.2|247
1755682200000|2025-08-20 09:30:00|33931.4|33911.4|33933.3|33913.3|33938.1|33918.1|33927.7|33907.7|219
1755682500000|2025-08-20 09:35:00|33933|33913|33924.2|33904.2|33937.1|33917.1|33924.1|33904.1|217
1755682800000|2025-08-20 09:40:00|33924.3|33904.3|33935.1|33915.1|33937.5|33917.5|33923.8|33903.8|208
1755683100000|2025-08-20 09:45:00|33934.7|33914.7|33927.1|33907.1|33938.2|33918.2|33926.8|33906.8|253
1755683400000|2025-08-20 09:50:00|33928|33908|33925.8|33905.8|33930|33910|33921.3|33901.3|219
1755683700000|2025-08-20 09:55:00|33925.9|33905.9|33924.5|33904.5|33928.9|33908.9|33920.8|33900.8|318
1755684000000|2025-08-20 10:00:00|33925.3|33905.3|33918.8|33898.8|33929.2|33909.2|33915.8|33895.8|252
1755684300000|2025-08-20 10:05:00|33918.7|33898.7|33914|33894|33925|33905|33913|33893|229
1755684600000|2025-08-20 10:10:00|33914.6|33894.6|33897.9|33877.9|33914.7|33894.7|33897|33877|199
1755684900000|2025-08-20 10:15:00|33898.1|33878.1|33889.6|33869.6|33900.9|33880.9|33888.9|33868.9|359
1755685200000|2025-08-20 10:20:00|33888.9|33868.9|33896.5|33876.5|33897|33877|33887.9|33867.9|270
1755685500000|2025-08-20 10:25:00|33896.2|33876.2|33885|33865|33898.1|33878.1|33884.5|33864.5|250
1755685800000|2025-08-20 10:30:00|33884.5|33864.5|33863.8|33843.8|33884.5|33864.5|33852.3|33832.3|338
1755686100000|2025-08-20 10:35:00|33864.4|33844.4|33869.8|33849.8|33872.6|33852.6|33863.2|33843.2|311
1755686400000|2025-08-20 10:40:00|33869.9|33849.9|33873.5|33853.5|33881.5|33861.5|33869.9|33849.9|321
1755686700000|2025-08-20 10:45:00|33873.6|33853.6|33874.4|33854.4|33875.1|33855.1|33868.4|33848.4|314
1755687000000|2025-08-20 10:50:00|33874.5|33854.5|33883.7|33863.7|33884.2|33864.2|33874.4|33854.4|313
1755687300000|2025-08-20 10:55:00|33883.6|33863.6|33873.2|33853.2|33885.1|33865.1|33871.9|33851.9|325
1755687600000|2025-08-20 11:00:00|33872.6|33852.6|33859.2|33839.2|33872.6|33852.6|33853.6|33833.6|336
1755687900000|2025-08-20 11:05:00|33859.1|33839.1|33873.3|33853.3|33876.8|33856.8|33855.4|33835.4|302
1755688200000|2025-08-20 11:10:00|33873.1|33853.1|33871.1|33851.1|33875.4|33855.4|33867|33847|296
1755688500000|2025-08-20 11:15:00|33871.2|33851.2|33876|33856|33878.5|33858.5|33871.1|33851.1|250
1755688800000|2025-08-20 11:20:00|33876.1|33856.1|33872.9|33852.9|33877|33857|33866.7|33846.7|214
1755689100000|2025-08-20 11:25:00|33872.7|33852.7|33879.4|33859.4|33882.1|33862.1|33871.7|33851.7|302
1755689400000|2025-08-20 11:30:00|33879.2|33859.2|33875.3|33855.3|33881.4|33861.4|33869.5|33849.5|334
1755689700000|2025-08-20 11:35:00|33875.5|33855.5|33877.6|33857.6|33882.8|33862.8|33871.4|33851.4|354
1755690000000|2025-08-20 11:40:00|33878.7|33858.7|33897.1|33877.1|33915.3|33878.2|33875.1|33855.1|338
1755690300000|2025-08-20 11:45:00|33897.7|33877.7|33894.3|33874.3|33913.4|33881.2|33892.3|33860.5|464
1755690600000|2025-08-20 11:50:00|33895.6|33875.6|33899.4|33879.4|33899.4|33879.4|33882.6|33862.6|278
1755690900000|2025-08-20 11:55:00|33899.8|33879.8|33902.6|33882.6|33911.9|33891.9|33899.6|33879.6|457
1755691200000|2025-08-20 12:00:00|33901.8|33881.8|33869.9|33849.9|33901.8|33881.8|33869.9|33849.9|608
1755691500000|2025-08-20 12:05:00|33870.7|33850.7|33872.9|33852.9|33883.4|33863.4|33869.2|33849.2|515
1755691800000|2025-08-20 12:10:00|33873|33853|33873.5|33853.5|33884.8|33864.8|33871.8|33851.8|411
1755692100000|2025-08-20 12:15:00|33873.6|33853.6|33864.1|33844.1|33876.6|33856.6|33863.6|33843.6|373
1755692400000|2025-08-20 12:20:00|33864|33844|33871.1|33851.1|33874.6|33854.6|33861.9|33841.9|321
1755692700000|2025-08-20 12:25:00|33870.6|33850.6|33868.9|33848.9|33873.6|33853.6|33865.5|33845.5|385
1755693000000|2025-08-20 12:30:00|33868.5|33848.5|33821.5|33801.5|33869.6|33849.6|33808.7|33788.7|565
1755693300000|2025-08-20 12:35:00|33821.3|33801.3|33820.9|33800.9|33830.2|33810.2|33808.2|33788.2|468
1755693600000|2025-08-20 12:40:00|33821|33801|33819.9|33799.9|33824|33804|33809.7|33789.7|373
1755693900000|2025-08-20 12:45:00|33819.5|33799.5|33803.9|33783.9|33841|33808.7|33803.9|33783.9|411
1755694200000|2025-08-20 12:50:00|33803.7|33783.7|33793.1|33773.1|33810.6|33790.6|33789.5|33769.5|446
1755694500000|2025-08-20 12:55:00|33793.7|33773.7|33795.3|33775.3|33797.7|33777.7|33787|33767|580
1755694800000|2025-08-20 13:00:00|33795.7|33775.7|33797.1|33777.1|33804.1|33784.1|33792.5|33772.5|482
1755695100000|2025-08-20 13:05:00|33796.7|33776.7|33796.8|33776.8|33812.8|33792.8|33795.3|33775.3|440
1755695400000|2025-08-20 13:10:00|33800.3|33780.3|33807.7|33787.7|33810|33790|33797.8|33777.8|406
1755695700000|2025-08-20 13:15:00|33807.3|33787.3|33813.8|33793.8|33818.8|33798.8|33805.3|33785.3|402
1755696000000|2025-08-20 13:20:00|33813.4|33793.4|33812.6|33792.6|33819.5|33799.5|33803.5|33783.5|367
1755696300000|2025-08-20 13:25:00|33813.1|33793.1|33819.9|33799.9|33826|33806|33813.1|33793.1|406
1755696600000|2025-08-20 13:30:00|33819.4|33799.4|33815.7|33795.7|33822.7|33802.7|33806.9|33786.9|475
1755696900000|2025-08-20 13:35:00|33816.3|33796.3|33816.9|33796.9|33820.8|33800.8|33804.3|33784.3|444
1755697200000|2025-08-20 13:40:00|33815.6|33795.6|33786.1|33766.1|33821|33801|33785.7|33765.7|443
1755697500000|2025-08-20 13:45:00|33786.2|33766.2|33823.6|33803.6|33825.5|33805.5|33785.7|33765.7|505
1755697800000|2025-08-20 13:50:00|33823.7|33803.7|33843.2|33823.2|33855.9|33835.9|33823.6|33803.6|632
1755698100000|2025-08-20 13:55:00|33843|33823|33846.2|33826.2|33851.5|33831.5|33835|33815|536
1755698400000|2025-08-20 14:00:00|33845.6|33825.6|33837.3|33817.3|33858.7|33838.7|33836.9|33816.9|463
1755698700000|2025-08-20 14:05:00|33842.6|33822.6|33868.4|33848.4|33879.1|33859.1|33837.7|33817.7|534
1755699000000|2025-08-20 14:10:00|33868.2|33848.2|33875.4|33855.4|33875.6|33855.6|33861.1|33841.1|427
1755699300000|2025-08-20 14:15:00|33875.1|33855.1|33855.7|33835.7|33880.5|33856.8|33851.4|33821.2|628
1755699600000|2025-08-20 14:20:00|33855.8|33835.8|33868.1|33848.1|33872.7|33852.7|33850.2|33830.2|626
1755699900000|2025-08-20 14:25:00|33867.1|33847.1|33859.3|33839.3|33874.9|33854.9|33855.3|33835.3|639
1755700200000|2025-08-20 14:30:00|33859.8|33839.8|33871.1|33851.1|33872.9|33852.9|33854.7|33834.7|554
1755700500000|2025-08-20 14:35:00|33873|33853|33867.9|33847.9|33883.1|33863.1|33866.8|33846.8|517
1755700800000|2025-08-20 14:40:00|33869.8|33849.8|33881.7|33861.7|33882.6|33862.6|33867.4|33847.4|489
1755701100000|2025-08-20 14:45:00|33881.9|33861.9|33853|33833|33886|33866|33846.2|33826.2|605
1755701400000|2025-08-20 14:50:00|33852.8|33832.8|33865.7|33845.7|33869.2|33849.2|33846.9|33826.9|572
1755701700000|2025-08-20 14:55:00|33865.5|33845.5|33856.6|33836.6|33870.8|33850.8|33840.7|33820.7|616
1755702000000|2025-08-20 15:00:00|33856.7|33836.7|33865.7|33845.7|33869.9|33849.9|33850.2|33830.2|505
1755702300000|2025-08-20 15:05:00|33865.2|33845.2|33871.7|33851.7|33884.3|33864.3|33863.6|33843.6|408
1755702600000|2025-08-20 15:10:00|33870.6|33850.6|33884.8|33864.8|33885.7|33865.7|33869.1|33849.1|427
1755702900000|2025-08-20 15:15:00|33882.1|33862.1|33876.8|33856.8|33888.6|33868.6|33874.6|33854.6|359
1755703200000|2025-08-20 15:20:00|33876.4|33856.4|33880.3|33860.3|33887.2|33867.2|33875.7|33855.7|353
1755703500000|2025-08-20 15:25:00|33880.5|33860.5|33859.6|33839.6|33885.2|33865.2|33859.2|33839.2|455
1755703800000|2025-08-20 15:30:00|33859.8|33839.8|33867|33847|33869.7|33849.7|33858|33838|376
1755704100000|2025-08-20 15:35:00|33866.8|33846.8|33870.5|33850.5|33871.1|33851.1|33859.9|33839.9|394
1755704400000|2025-08-20 15:40:00|33870.9|33850.9|33881.8|33861.8|33882.9|33862.9|33867.3|33847.3|341
1755704700000|2025-08-20 15:45:00|33881.5|33861.5|33884|33864|33888.6|33868.6|33878.7|33858.7|310
1755705000000|2025-08-20 15:50:00|33885.3|33865.3|33899.2|33879.2|33901.4|33881.4|33883.5|33863.5|420
1755705300000|2025-08-20 15:55:00|33899.1|33879.1|33893.3|33873.3|33902.7|33882.7|33890.1|33870.1|356
1755705600000|2025-08-20 16:00:00|33893.6|33873.6|33872.4|33852.4|33893.6|33873.6|33871.8|33851.8|500
1755705900000|2025-08-20 16:05:00|33871.9|33851.9|33875.8|33855.8|33875.8|33855.8|33869.3|33849.3|351
1755706200000|2025-08-20 16:10:00|33875.7|33855.7|33870.8|33850.8|33875.7|33855.7|33868|33848|446
1755706500000|2025-08-20 16:15:00|33870.9|33850.9|33852.8|33832.8|33870.9|33850.9|33852.2|33832.2|379
1755706800000|2025-08-20 16:20:00|33852.3|33832.3|33855.1|33835.1|33857.8|33837.8|33851.8|33831.8|345
1755707100000|2025-08-20 16:25:00|33855|33835|33870.5|33820.5|33872.9|33839.5|33851.7|33820.1|443
1755707400000|2025-08-20 16:30:00|33870.6|33820.6|33861.5|33811.5|33870.7|33820.7|33858.1|33808.1|348
1755707700000|2025-08-20 16:35:00|33862|33812|33853.3|33833.3|33864.3|33834.5|33844.4|33810.6|457
1755708000000|2025-08-20 16:40:00|33854|33834|33851.8|33831.8|33854.3|33834.3|33846.2|33826.2|482
1755708300000|2025-08-20 16:45:00|33852.7|33832.7|33853.2|33833.2|33854.9|33834.9|33848.4|33828.4|452
1755708600000|2025-08-20 16:50:00|33854|33834|33852.4|33832.4|33861.1|33841.1|33850.4|33830.4|613
1755708900000|2025-08-20 16:55:00|33852.3|33832.3|33849|33829|33853|33833|33845.2|33825.2|618
1755709200000|2025-08-20 17:00:00|33849.2|33829.2|33836.8|33816.8|33850.6|33830.6|33835.9|33815.9|509
1755709500000|2025-08-20 17:05:00|33836.4|33816.4|33845.3|33825.3|33849|33829|33832.1|33812.1|318
1755709800000|2025-08-20 17:10:00|33845.9|33825.9|33838.4|33818.4|33857.9|33827.2|33836.8|33806.8|328
1755710100000|2025-08-20 17:15:00|33839.1|33819.1|33835.1|33815.1|33841|33821|33835|33815|231
1755710400000|2025-08-20 17:20:00|33835.5|33815.5|33831.7|33811.7|33849.7|33815.7|33827.9|33799.4|378
1755710700000|2025-08-20 17:25:00|33833.4|33813.4|33830.5|33810.5|33835.2|33815.2|33828.6|33808.6|524
1755711000000|2025-08-20 17:30:00|33829.8|33809.8|33832.4|33812.4|33837.8|33817.8|33828.2|33808.2|512
1755711300000|2025-08-20 17:35:00|33832.3|33812.3|33849.6|33829.6|33853.5|33833.5|33830.5|33810.5|404
1755711600000|2025-08-20 17:40:00|33851.8|33831.8|33848.5|33828.5|33854.4|33834.4|33844.6|33824.6|390
1755711900000|2025-08-20 17:45:00|33848.6|33828.6|33838|33818|33848.9|33828.9|33837.2|33817.2|354
1755712200000|2025-08-20 17:50:00|33838.1|33818.1|33819.9|33799.9|33839.5|33819.5|33819.5|33799.5|390
1755712500000|2025-08-20 17:55:00|33819.6|33799.6|33840.3|33767.3|33842.9|33803.7|33813.8|33764.7|377
1755712800000|2025-08-20 18:00:00|33830.7|33780.7|33847.1|33827.1|33853.9|33829.5|33822.6|33768.8|554
1755713100000|2025-08-20 18:05:00|33847.3|33827.3|33842.1|33822.1|33855|33835|33842.1|33822.1|433
1755713400000|2025-08-20 18:10:00|33842.5|33822.5|33844.1|33824.1|33845.1|33825.1|33834.7|33814.7|431
1755713700000|2025-08-20 18:15:00|33843.7|33823.7|33855.5|33835.5|33858.2|33838.2|33842|33822|305
1755714000000|2025-08-20 18:20:00|33856|33836|33862.3|33842.3|33863.3|33843.3|33855.1|33835.1|353
1755714300000|2025-08-20 18:25:00|33862.4|33842.4|33856.1|33836.1|33866.3|33846.3|33851.9|33831.9|325
1755714600000|2025-08-20 18:30:00|33856.3|33836.3|33852.7|33832.7|33870.3|33838.3|33850.1|33819.4|285
1755714900000|2025-08-20 18:35:00|33852.8|33832.8|33844.4|33824.4|33852.8|33832.8|33839.7|33819.7|268
1755715200000|2025-08-20 18:40:00|33843.7|33823.7|33847.5|33827.5|33866.1|33831.9|33841.1|33813.6|311
1755715500000|2025-08-20 18:45:00|33847.2|33827.2|33849.6|33829.6|33852.3|33832.3|33842.9|33822.9|268
1755715800000|2025-08-20 18:50:00|33849.2|33829.2|33851.2|33831.2|33851.8|33831.8|33847.3|33827.3|304
1755716100000|2025-08-20 18:55:00|33850.9|33830.9|33860.9|33840.9|33861.6|33841.6|33850.9|33830.9|363
1755716400000|2025-08-20 19:00:00|33860.8|33840.8|33865.8|33845.8|33869.3|33849.3|33859.7|33839.7|347
1755716700000|2025-08-20 19:05:00|33864.9|33844.9|33860.7|33840.7|33879.1|33846.1|33859.8|33827.4|288
1755717000000|2025-08-20 19:10:00|33860|33840|33867.5|33817.5|33873.3|33841.6|33859.2|33815.6|276
1755717300000|2025-08-20 19:15:00|33867.4|33817.4|33876|33826|33876|33837.4|33854.7|33816|242
1755717600000|2025-08-20 19:20:00|33876.3|33826.3|33872.9|33822.9|33877.3|33842.3|33856.1|33821.9|206
1755717900000|2025-08-20 19:25:00|33871.9|33821.9|33857.9|33837.9|33873.1|33840.6|33856.2|33821.6|231
1755718200000|2025-08-20 19:30:00|33857.8|33837.8|33857.1|33837.1|33858.3|33838.3|33852.5|33832.5|239
1755718500000|2025-08-20 19:35:00|33856.5|33836.5|33856.8|33836.8|33873.4|33838.1|33855|33820.9|209
1755718800000|2025-08-20 19:40:00|33856.3|33836.3|33871.5|33821.5|33873.8|33836.8|33854.1|33819.7|204
1755719100000|2025-08-20 19:45:00|33871.6|33821.6|33873.5|33823.5|33874.6|33824.6|33869.9|33819.9|161
1755719400000|2025-08-20 19:50:00|33874.4|33824.4|33861.9|33841.9|33879.7|33844.5|33861.8|33824.4|179
1755719700000|2025-08-20 19:55:00|33861.8|33841.8|33884.5|33834.5|33886|33850.6|33860.4|33834.4|279
1755720000000|2025-08-20 20:00:00|33883.7|33833.7|33881.5|33831.5|33884.2|33834.2|33879.2|33829.2|320
1755720300000|2025-08-20 20:05:00|33881.2|33831.2|33894.3|33844.3|33894.3|33857.6|33876.5|33829.2|248
1755720600000|2025-08-20 20:10:00|33891.9|33841.9|33889.5|33839.5|33892.5|33858|33871.4|33835.4|209
1755720900000|2025-08-20 20:15:00|33886.1|33836.1|33879.6|33859.6|33894.8|33860.1|33874.4|33835.4|186
1755721200000|2025-08-20 20:20:00|33879.9|33859.9|33880.8|33860.8|33897.2|33863.6|33879.6|33844.3|123
1755721500000|2025-08-20 20:25:00|33880.9|33860.9|33897.7|33847.7|33904.6|33861.5|33879|33841.3|206
1755721800000|2025-08-20 20:30:00|33898|33848|33900|33837.8|33900.3|33858.6|33878.6|33837.5|206
1755722100000|2025-08-20 20:35:00|33901|33840.1|33891.9|33841.9|33901.9|33859.1|33879.1|33829.2|202
1755722400000|2025-08-20 20:40:00|33892.3|33842.3|33892|33842|33903.3|33843.1|33890.4|33829.5|194
1755722700000|2025-08-20 20:45:00|33896.3|33846.3|33912.3|33838.3|33916.7|33849.2|33893.4|33832.5|342
1755723000000|2025-08-20 20:50:00|33900.4|33838.2|33898.9|33848.9|33922|33854.4|33897.6|33829.8|243
1755723300000|2025-08-20 20:55:00|33898.7|33848.7|33924.6|33828.6|33936.7|33851.7|33897.1|33818.7|309
1755723600000|2025-08-20 21:00:00|33921.4|33829.9|33926.8|33806.8|33931.2|33829.9|33921.4|33806.8|4
1755723900000|2025-08-20 21:05:00|33926.6|33806.6|33927.4|33807.4|33937.2|33817.2|33924.6|33804.6|184
1755724200000|2025-08-20 21:10:00|33925.8|33805.8|33927|33807|33928.7|33808.7|33922.8|33802.8|124
1755724500000|2025-08-20 21:15:00|33926.8|33806.8|33927.6|33807.6|33929|33809|33925.6|33805.6|57
1755724800000|2025-08-20 21:20:00|33927.1|33807.1|33927.2|33807.2|33928|33808|33923.9|33803.9|67
1755725100000|2025-08-20 21:25:00|33925.6|33805.6|33926.7|33806.7|33929.8|33809.8|33922.4|33802.4|103
1755725400000|2025-08-20 21:30:00|33925.7|33805.7|33921.2|33801.2|33928.9|33808.9|33919.3|33799.3|144
1755725700000|2025-08-20 21:35:00|33921.4|33801.4|33939.7|33819.7|33942.8|33822.8|33921.2|33801.2|123
1755726000000|2025-08-20 21:40:00|33942.9|33822.9|33939.6|33819.6|33943.9|33823.9|33938.7|33818.7|53
1755726300000|2025-08-20 21:45:00|33942.2|33822.2|33943.4|33823.4|33943.7|33823.7|33938.6|33818.6|74
1755726600000|2025-08-20 21:50:00|33943.7|33823.7|33943.8|33823.8|33947.5|33827.5|33939.8|33819.8|78
1755726900000|2025-08-20 21:55:00|33947.3|33827.3|33935|33815|33947.4|33827.4|33931.8|33811.8|170
1755727200000|2025-08-20 22:00:00|33936.8|33816.8|33925.5|33805.5|33939.4|33819.4|33914.7|33802.5|84
1755727500000|2025-08-20 22:05:00|33927|33807|33925.6|33805.6|33928.2|33808.2|33922.4|33802.4|90
1755727800000|2025-08-20 22:10:00|33925.8|33805.8|33931.1|33811.1|33939.9|33819.9|33920.8|33800.8|325
1755728100000|2025-08-20 22:15:00|33932.7|33812.7|33927.8|33807.8|33939.9|33819.9|33923.4|33803.4|391
1755728400000|2025-08-20 22:20:00|33927.7|33807.7|33933.4|33813.4|33940.6|33820.6|33923.2|33803.2|354
1755728700000|2025-08-20 22:25:00|33933.5|33813.5|33926.4|33806.4|33939.8|33819.8|33923.1|33803.1|329
1755729000000|2025-08-20 22:30:00|33926.1|33806.1|33927.5|33807.5|33937.6|33817.6|33924.8|33804.8|258
1755729300000|2025-08-20 22:35:00|33928.8|33808.8|33922.3|33802.3|33936|33816|33921.1|33801.1|536
1755729600000|2025-08-20 22:40:00|33923.6|33803.6|33927.9|33807.9|33938.1|33818.1|33922.3|33802.3|286
1755729900000|2025-08-20 22:45:00|33929.4|33809.4|33932.7|33812.7|33939.3|33819.3|33926.3|33806.3|282
1755730200000|2025-08-20 22:50:00|33935.2|33815.2|33934.9|33814.9|33937.4|33817.4|33926.5|33806.5|282
1755730500000|2025-08-20 22:55:00|33936.4|33816.4|33932.5|33812.5|33938.8|33818.8|33926.3|33806.3|223
1755730800000|2025-08-20 23:00:00|33931.3|33811.3|33891.5|33824.2|33940.8|33833.9|33890.8|33804.2|190
1755731100000|2025-08-20 23:05:00|33914.3|33814.8|33948|33828|33950.2|33834.4|33892.7|33805.6|256
1755731400000|2025-08-20 23:10:00|33948.1|33828.1|33915.6|33824.9|33949.7|33832.2|33894.3|33814.7|197
1755731700000|2025-08-20 23:15:00|33951|33831|33895.1|33827.8|33951.1|33831.2|33890.5|33797|172
1755732000000|2025-08-20 23:20:00|33917.1|33820.1|33909.5|33818.6|33943.8|33827.8|33892.9|33799|166
1755732300000|2025-08-20 23:25:00|33893|33818.3|33930.6|33810.6|33945.7|33825.7|33887.2|33792|243
1755732600000|2025-08-20 23:30:00|33930.4|33810.4|33933.4|33813.4|33949.9|33829.9|33890.2|33806.8|242
1755732900000|2025-08-20 23:35:00|33931.1|33811.1|33934.8|33814.8|33943.6|33834.7|33890|33792|313
1755733200000|2025-08-20 23:40:00|33935|33815|33884.6|33800.6|33944.6|33835.8|33884.6|33800.6|211
1755733500000|2025-08-20 23:45:00|33906.1|33802.4|33928.5|33808.5|33928.5|33815.8|33884.6|33787.4|141
1755733800000|2025-08-20 23:50:00|33890.7|33814.5|33919.8|33809.9|33921.6|33816.3|33882.2|33780.6|295
1755734100000|2025-08-20 23:55:00|33918|33824.9|33913.2|33793.2|33930.4|33829.3|33889.4|33775|136
1755734400000|2025-08-21 00:00:00|33916.2|33796.2|33902.4|33840.6|33924.2|33848|33894.6|33788|462
1755734700000|2025-08-21 00:05:00|33902.3|33840.4|33897.2|33842.3|33907.1|33848|33897.2|33836.9|479
1755735000000|2025-08-21 00:10:00|33900.2|33843.5|33898.9|33840.3|33902.7|33848.6|33896.4|33837.4|403
1755735300000|2025-08-21 00:15:00|33900.3|33840.4|33896.7|33838.8|33902.5|33844.8|33892.5|33834.9|384
1755735600000|2025-08-21 00:20:00|33896.9|33839.2|33906.4|33847.8|33915.1|33851.7|33894.4|33823.8|375
1755735900000|2025-08-21 00:25:00|33906.3|33848.1|33901.3|33845.2|33924.2|33851|33901|33830.7|487
1755736200000|2025-08-21 00:30:00|33904.1|33844.9|33907.2|33851.3|33921.5|33854.5|33901.4|33835.3|420
1755736500000|2025-08-21 00:35:00|33907.1|33850.6|33909.5|33851.8|33916.2|33859|33902.6|33846.9|339
1755736800000|2025-08-21 00:40:00|33909.4|33851.6|33916.3|33856.2|33940.8|33861.9|33909.4|33837.9|348
1755737100000|2025-08-21 00:45:00|33917.1|33858.8|33936.8|33849.1|33945.1|33867.7|33915.2|33840.3|460
1755737400000|2025-08-21 00:50:00|33936.7|33849.3|33919|33868.4|33936.9|33868.9|33913.6|33848.4|396
1755737700000|2025-08-21 00:55:00|33921.6|33868.6|33905.3|33854|33926.7|33869.2|33905.1|33851.9|440
1755738000000|2025-08-21 01:00:00|33905.2|33853.8|33905.2|33855.1|33921.6|33857.3|33899.1|33836|439
1755738300000|2025-08-21 01:05:00|33904.1|33855.2|33911.4|33861.4|33911.4|33861.4|33898.5|33848.5|255
1755738600000|2025-08-21 01:10:00|33911.3|33861.3|33905.5|33853.6|33914.6|33861.4|33902|33847.1|185
1755738900000|2025-08-21 01:15:00|33906.5|33853.5|33906.9|33856.9|33922.6|33858.5|33900.4|33839.8|308
1755739200000|2025-08-21 01:20:00|33906.8|33856.8|33908.1|33858.1|33909.4|33859.4|33899.9|33849.9|223
1755739500000|2025-08-21 01:25:00|33907.6|33857.6|33913.2|33863.2|33920.3|33865.8|33906|33852.1|251
1755739800000|2025-08-21 01:30:00|33913.6|33863.6|33912|33862|33929.2|33872.4|33908.6|33848.5|290
1755740100000|2025-08-21 01:35:00|33912.4|33862.4|33898.4|33848.4|33913.2|33863.2|33895.4|33845.4|343
1755740400000|2025-08-21 01:40:00|33898.5|33848.5|33897.1|33847.1|33902.8|33852.8|33895.8|33845.8|291
1755740700000|2025-08-21 01:45:00|33898.1|33848.1|33904.4|33854.4|33925.8|33857.8|33894.9|33837.2|280
1755741000000|2025-08-21 01:50:00|33904.5|33854.5|33899.4|33849.4|33904.6|33854.6|33894.4|33842|253
1755741300000|2025-08-21 01:55:00|33899.5|33849.5|33905.7|33855.7|33915.5|33858.5|33897.3|33841.8|311
1755741600000|2025-08-21 02:00:00|33905.9|33855.9|33902|33852|33924.8|33859.6|33901.8|33842.4|305
1755741900000|2025-08-21 02:05:00|33901.9|33851.9|33905.4|33854.4|33912.2|33854.5|33896.1|33840|336
1755742200000|2025-08-21 02:10:00|33906.2|33854.3|33902.1|33847.8|33914|33855.6|33897.1|33836.9|253
1755742500000|2025-08-21 02:15:00|33902|33848|33903.4|33853.4|33930.4|33856.9|33899|33834.5|326
1755742800000|2025-08-21 02:20:00|33903.3|33853.3|33908.7|33854.4|33925.3|33861.4|33903.3|33846.8|282
1755743100000|2025-08-21 02:25:00|33909.5|33854.3|33905.1|33855.1|33922.8|33856.2|33901.8|33838.7|309
1755743400000|2025-08-21 02:30:00|33905|33855|33920.9|33846.1|33928.3|33856.9|33903.1|33842|305
1755743700000|2025-08-21 02:35:00|33918.9|33846.2|33924.1|33855.9|33927.9|33864.2|33904.3|33839.8|257
1755744000000|2025-08-21 02:40:00|33924|33856|33908.4|33858.4|33925.4|33863.6|33907.9|33855|280
1755744300000|2025-08-21 02:45:00|33908.3|33858.3|33906.9|33856.9|33927.7|33860.8|33902.8|33843.7|296
1755744600000|2025-08-21 02:50:00|33906.7|33856.7|33903.1|33853.1|33922.8|33858.5|33901.3|33844.8|255
1755744900000|2025-08-21 02:55:00|33903|33853|33906.1|33856.1|33922.5|33857.2|33902.3|33844.6|231
1755745200000|2025-08-21 03:00:00|33906|33856|33902.5|33852.5|33924.7|33856.9|33902.3|33840.6|229
1755745500000|2025-08-21 03:05:00|33902.1|33852.1|33898.1|33848.1|33914.7|33852.6|33894.9|33833.2|250
1755745800000|2025-08-21 03:10:00|33897|33847|33901.4|33851.4|33916.2|33853|33894.6|33832.6|198
1755746100000|2025-08-21 03:15:00|33900.6|33850.6|33907.1|33851.5|33917.2|33856.5|33897.7|33840.1|246
1755746400000|2025-08-21 03:20:00|33916.1|33851.4|33903.9|33853.9|33918.7|33858.4|33903|33843.2|256
1755746700000|2025-08-21 03:25:00|33904|33854|33920.8|33859.9|33925.6|33865.9|33903.8|33848.3|227
1755747000000|2025-08-21 03:30:00|33926.8|33860|33923.1|33860.5|33929.1|33868.1|33913.4|33859.3|199
1755747300000|2025-08-21 03:35:00|33930.6|33860.7|33906.9|33856.9|33931.2|33867.7|33905.1|33848.6|181
1755747600000|2025-08-21 03:40:00|33907|33857|33908.1|33858.1|33930.7|33863|33905.4|33839.8|223
1755747900000|2025-08-21 03:45:00|33910.3|33860.3|33919.5|33840.1|33931|33861.9|33905.5|33838.8|235
1755748200000|2025-08-21 03:50:00|33931|33840|33924.8|33847.1|33931.5|33861.2|33903.8|33839.5|248
1755748500000|2025-08-21 03:55:00|33907.1|33847.2|33903.3|33853.3|33924.9|33857.3|33901.2|33840.6|216
1755748800000|2025-08-21 04:00:00|33903.2|33853.2|33914.3|33839.6|33928.4|33859.8|33902.9|33839|214
1755749100000|2025-08-21 04:05:00|33924.3|33844.5|33910.1|33860.1|33932.5|33866.3|33904.2|33838.6|213
1755749400000|2025-08-21 04:10:00|33911.8|33861.8|33908.4|33858.4|33931.7|33861.8|33904.9|33840.4|198
1755749700000|2025-08-21 04:15:00|33907.3|33857.3|33907.8|33857.8|33910.5|33860.5|33901.9|33851.9|319
1755750000000|2025-08-21 04:20:00|33905.3|33855.3|33901.8|33851.8|33922.5|33860.1|33901.6|33839.4|283
1755750300000|2025-08-21 04:25:00|33905.8|33855.8|33909.8|33859.7|33927.4|33859.7|33901.6|33835.2|259
1755750600000|2025-08-21 04:30:00|33908.4|33858.4|33904.7|33854.7|33928.9|33859|33901.8|33839|191
1755750900000|2025-08-21 04:35:00|33904.8|33854.8|33913.3|33849|33913.6|33854.8|33899.7|33844.8|158
1755751200000|2025-08-21 04:40:00|33912.6|33848.5|33905.8|33855.8|33917.6|33858.2|33903.8|33848.5|160
1755751500000|2025-08-21 04:45:00|33905.1|33855.1|33899.7|33849.7|33917.6|33855.8|33898.2|33844.2|204
1755751800000|2025-08-21 04:50:00|33898.9|33848.9|33911.8|33846.3|33912.9|33852.1|33898|33845.3|193
1755752100000|2025-08-21 04:55:00|33908.5|33846.7|33924.9|33848.8|33928.3|33859|33901.2|33839.6|234
1755752400000|2025-08-21 05:00:00|33923.6|33847.8|33922.9|33850.6|33923.6|33859.4|33904.8|33847.8|193
1755752700000|2025-08-21 05:05:00|33923.1|33850.5|33913.9|33854.5|33923.5|33859.6|33906.8|33850|163
1755753000000|2025-08-21 05:10:00|33916.7|33854.6|33933.9|33857.7|33934.4|33866.3|33907.9|33852.9|276
1755753300000|2025-08-21 05:15:00|33933.3|33857.9|33927|33849.1|33933.3|33864.4|33915.5|33848.4|316
1755753600000|2025-08-21 05:20:00|33927.1|33848.8|33917.5|33850.7|33928.4|33859.6|33910|33848.1|347
1755753900000|2025-08-21 05:25:00|33917.3|33850.8|33910.2|33848.2|33920.7|33854.4|33905.3|33839.8|248
1755754200000|2025-08-21 05:30:00|33909.9|33848.1|33909.3|33852.5|33927.9|33854|33907.6|33838.3|241
1755754500000|2025-08-21 05:35:00|33909.4|33852.4|33903.9|33853.9|33924.9|33857.1|33902.7|33840.7|201
1755754800000|2025-08-21 05:40:00|33903.8|33853.8|33916.6|33841.6|33921|33857.2|33902.2|33839.7|217
1755755100000|2025-08-21 05:45:00|33914.9|33841.7|33920.8|33840.5|33921.8|33855.2|33900.9|33837.2|182
1755755400000|2025-08-21 05:50:00|33920.6|33840.6|33906.9|33856.9|33920.6|33857.9|33899.1|33840.6|250
1755755700000|2025-08-21 05:55:00|33907|33857|33909.6|33855.1|33914.2|33864.2|33903.5|33848.4|327
1755756000000|2025-08-21 06:00:00|33909.5|33855.3|33944.6|33894.6|33945|33895|33908.6|33854.2|644
1755756300000|2025-08-21 06:05:00|33944.8|33894.8|33949.4|33929.4|33963.9|33931.4|33927.4|33890|453
1755756600000|2025-08-21 06:10:00|33949.9|33929.9|33935.5|33915.5|33963.5|33931|33932.8|33898.6|399
1755756900000|2025-08-21 06:15:00|33937.3|33917.3|33947.6|33927.6|33947.7|33927.7|33936.9|33916.9|362
1755757200000|2025-08-21 06:20:00|33949.9|33929.9|33978.3|33958.3|33983.4|33963.4|33949.9|33929.9|463
1755757500000|2025-08-21 06:25:00|33977.4|33957.4|33980.4|33960.4|33983.5|33963.5|33972.8|33952.8|397
1755757800000|2025-08-21 06:30:00|33979.6|33959.6|33982.2|33962.2|33987.7|33967.7|33972.2|33952.2|490
1755758100000|2025-08-21 06:35:00|33982.6|33962.6|33983.5|33963.5|33988.3|33968.3|33978.8|33958.8|461
1755758400000|2025-08-21 06:40:00|33983.4|33963.4|34006|33986|34007.5|33987.5|33980.1|33946.8|361
1755758700000|2025-08-21 06:45:00|34007.1|33987.1|34006.4|33986.4|34010.3|33990.3|34002.2|33982.2|397
1755759000000|2025-08-21 06:50:00|34006.8|33986.8|34017.4|33997.4|34022.5|34002.5|34005.2|33985.2|345
1755759300000|2025-08-21 06:55:00|34017.5|33997.5|34011.7|33991.7|34025.5|34005.5|34009.7|33989.7|486
1755759600000|2025-08-21 07:00:00|34013.9|33993.9|34043|34023|34048.4|34028.4|34010.4|33990.4|506
1755759900000|2025-08-21 07:05:00|34043.1|34023.1|34023.4|34003.4|34051.8|34031.8|34017.2|33997.2|466
1755760200000|2025-08-21 07:10:00|34023.8|34003.8|34024.1|33974.1|34030.6|34004.9|34013|33974.1|416
1755760500000|2025-08-21 07:15:00|34018.7|33957.5|33988.2|33968.2|34018.7|33981.1|33983.7|33942.8|535
1755760800000|2025-08-21 07:20:00|33988.5|33968.5|33991|33971|34011.6|33991.6|33988.1|33968.1|426
1755761100000|2025-08-21 07:25:00|33990.6|33970.6|34002|33943.9|34014.6|33978|33990.6|33943.9|446
1755761400000|2025-08-21 07:30:00|33999.8|33942|33964|33944|34003.7|33951.5|33959.2|33919.3|553
1755761700000|2025-08-21 07:35:00|33964.1|33944.1|33948.4|33898.4|33972.7|33947.8|33928.9|33894.6|444
1755762000000|2025-08-21 07:40:00|33946.7|33896.7|33949|33929|33952.6|33932.6|33915.9|33893.9|481
1755762300000|2025-08-21 07:45:00|33949.5|33929.5|33957.9|33937.9|33964.1|33944.1|33947.1|33927.1|405
1755762600000|2025-08-21 07:50:00|33958|33938|33945.6|33925.6|33958|33938|33945.6|33925.6|320
1755762900000|2025-08-21 07:55:00|33945.4|33925.4|33956.8|33903.1|33967.5|33936.7|33937.6|33903.1|402
1755763200000|2025-08-21 08:00:00|33953.3|33894.7|33969.3|33949.3|33989.4|33949.3|33945.8|33864.3|593
1755763500000|2025-08-21 08:05:00|33966.6|33946.6|33988|33938|33989.8|33956.5|33966.6|33933.6|384
1755763800000|2025-08-21 08:10:00|33987.9|33937.9|33983|33963|34001.9|33967.9|33977.5|33937.5|305
1755764100000|2025-08-21 08:15:00|33983.2|33963.2|33992.2|33972.2|33993.9|33973.9|33980.8|33960.8|369
1755764400000|2025-08-21 08:20:00|33992|33972|33977|33957|33994.2|33974.2|33970.9|33950.9|301
1755764700000|2025-08-21 08:25:00|33976.4|33956.4|33992.6|33942.6|33997.6|33963.3|33974.1|33937.8|318
1755765000000|2025-08-21 08:30:00|33987.3|33937.3|33966.7|33946.7|33987.3|33959.8|33965.6|33937.3|408
1755765300000|2025-08-21 08:35:00|33966.8|33946.8|33970.3|33950.3|33992.6|33957.3|33964.8|33941.2|267
1755765600000|2025-08-21 08:40:00|33970.4|33950.4|33980.4|33960.4|33983.2|33963.2|33970.4|33950.4|320
1755765900000|2025-08-21 08:45:00|33980.7|33960.7|33981.3|33961.3|33996.5|33965.5|33978.9|33944.2|263
1755766200000|2025-08-21 08:50:00|33981.6|33961.6|33975.6|33955.6|33981.6|33961.6|33973.2|33953.2|333
1755766500000|2025-08-21 08:55:00|33975.5|33955.5|33972.2|33952.2|33975.5|33955.5|33957.2|33937.2|441
1755766800000|2025-08-21 09:00:00|33972.6|33952.6|33968.4|33948.4|33977.6|33957.6|33967|33947|349
1755767100000|2025-08-21 09:05:00|33967.9|33947.9|33963.1|33943.1|33972.6|33952.6|33955.2|33935.2|342
1755767400000|2025-08-21 09:10:00|33962.9|33942.9|33950.6|33930.6|33962.9|33942.9|33947.7|33927.7|379
1755767700000|2025-08-21 09:15:00|33950.5|33930.5|33954|33934|33958.6|33938.6|33944.3|33924.3|346
1755768000000|2025-08-21 09:20:00|33954.1|33934.1|33951.9|33931.9|33958.6|33938.6|33950.1|33930.1|360
1755768300000|2025-08-21 09:25:00|33951.5|33931.5|33943.9|33923.9|33952.6|33932.6|33938.3|33918.3|327
1755768600000|2025-08-21 09:30:00|33943.8|33923.8|33948.6|33928.6|33951.9|33931.9|33943.2|33923.2|252
1755768900000|2025-08-21 09:35:00|33949.2|33929.2|33940.1|33920.1|33950|33930|33938.6|33918.6|277
1755769200000|2025-08-21 09:40:00|33940|33920|33931.7|33911.7|33940|33920|33927.2|33907.2|323
1755769500000|2025-08-21 09:45:00|33931.4|33911.4|33931.8|33911.8|33933.7|33913.7|33922.3|33902.3|281
1755769800000|2025-08-21 09:50:00|33932.2|33912.2|33958.3|33938.3|33962.3|33942.3|33930.8|33910.8|303
1755770100000|2025-08-21 09:55:00|33958.1|33938.1|33966.3|33946.3|33967.8|33947.8|33950.1|33930.1|361
1755770400000|2025-08-21 10:00:00|33966.4|33946.4|33964.3|33944.3|33970.2|33950.2|33962.3|33942.3|308
1755770700000|2025-08-21 10:05:00|33966.1|33946.1|33969.8|33949.8|33970.1|33950.1|33957.9|33937.9|286
1755771000000|2025-08-21 10:10:00|33970.1|33950.1|33984.1|33964.1|33988.6|33968.6|33969.7|33949.7|348
1755771300000|2025-08-21 10:15:00|33984.6|33964.6|33988.5|33968.5|33994.2|33974.2|33984.4|33964.4|354
1755771600000|2025-08-21 10:20:00|33988.6|33968.6|33979.1|33959.1|33991.3|33971.3|33977.6|33957.6|337
1755771900000|2025-08-21 10:25:00|33979.2|33959.2|33980.4|33960.4|33987.5|33967.5|33974.8|33954.8|232
1755772200000|2025-08-21 10:30:00|33980.5|33960.5|33976.1|33956.1|33982.8|33962.8|33972.5|33952.5|275
1755772500000|2025-08-21 10:35:00|33976.6|33956.6|33988.2|33968.2|33988.3|33968.3|33973.4|33953.4|285
1755772800000|2025-08-21 10:40:00|33988.3|33968.3|33994.1|33974.1|33995.2|33975.2|33987.8|33967.8|230
1755773100000|2025-08-21 10:45:00|33994.2|33974.2|33991.3|33971.3|33997.6|33977.6|33988.5|33968.5|301
1755773400000|2025-08-21 10:50:00|33991.1|33971.1|33980.3|33960.3|33993.3|33973.3|33979.3|33959.3|300
1755773700000|2025-08-21 10:55:00|33981.5|33961.5|33988.1|33968.1|33990.2|33970.2|33978.3|33958.3|424
1755774000000|2025-08-21 11:00:00|33987.8|33967.8|33954.1|33934.1|33991.4|33971.4|33953.3|33933.3|493
1755774300000|2025-08-21 11:05:00|33953.6|33933.6|33942.9|33922.9|33954.4|33934.4|33942.2|33922.2|417
1755774600000|2025-08-21 11:10:00|33942.8|33922.8|33946.4|33926.4|33948.7|33928.7|33937.8|33917.8|478
1755774900000|2025-08-21 11:15:00|33946|33926|33956.5|33936.5|33958.6|33938.6|33943.7|33923.7|382
1755775200000|2025-08-21 11:20:00|33957.4|33937.4|33962.8|33942.8|33968.2|33948.2|33952.2|33932.2|273
1755775500000|2025-08-21 11:25:00|33961.8|33941.8|33966.8|33946.8|33969.6|33949.6|33961.2|33941.2|274
1755775800000|2025-08-21 11:30:00|33966.4|33946.4|33984.2|33964.2|33990.4|33970.4|33964.9|33944.9|324
1755776100000|2025-08-21 11:35:00|33984.1|33964.1|33987.6|33967.6|33991.5|33971.5|33977.6|33957.6|409
1755776400000|2025-08-21 11:40:00|33985.5|33965.5|33992.8|33972.8|33994|33974|33980.8|33960.8|366
1755776700000|2025-08-21 11:45:00|33992.5|33972.5|33993.4|33973.4|34008.4|33988.4|33991.4|33971.4|443
1755777000000|2025-08-21 11:50:00|33993.5|33973.5|33993.5|33973.5|33995.6|33975.6|33980.4|33960.4|370
1755777300000|2025-08-21 11:55:00|33993.2|33973.2|33992.6|33972.6|34002.8|33982.8|33983.8|33963.8|493
1755777600000|2025-08-21 12:00:00|33992.3|33972.3|33996.8|33976.8|34005.7|33985.7|33990.1|33970.1|565
1755777900000|2025-08-21 12:05:00|33997|33977|34010.6|33990.6|34013.8|33993.8|33995.4|33975.4|430
1755778200000|2025-08-21 12:10:00|34009.9|33989.9|34010|33990|34018.3|33998.3|34009.1|33989.1|382
1755778500000|2025-08-21 12:15:00|34009.6|33989.6|34016.6|33996.6|34021.9|34001.9|34009.2|33989.2|389
1755778800000|2025-08-21 12:20:00|34016.4|33996.4|34007.4|33987.4|34021.7|34001.7|34007.4|33987.4|365
1755779100000|2025-08-21 12:25:00|34007.5|33987.5|34040.9|33990.9|34041.5|34001.9|34005.4|33984.9|368
1755779400000|2025-08-21 12:30:00|34008.1|33958.1|33977.1|33957.1|34025.9|33981.4|33976.4|33946.6|532
1755779700000|2025-08-21 12:35:00|33976.6|33956.6|33974.8|33954.8|33983|33963|33961.6|33941.6|531
1755780000000|2025-08-21 12:40:00|33974.5|33954.5|34000.8|33980.8|34000.8|33980.8|33958.3|33938.3|496
1755780300000|2025-08-21 12:45:00|34000.9|33980.9|33974.2|33954.2|34011.2|33991.2|33970.3|33950.3|476
1755780600000|2025-08-21 12:50:00|33974.1|33954.1|33997.6|33977.6|33999.8|33979.8|33973.8|33953.8|441
1755780900000|2025-08-21 12:55:00|33997.9|33977.9|33999.8|33979.8|34003.6|33983.6|33996.4|33976.4|430
1755781200000|2025-08-21 13:00:00|33999.9|33979.9|33976.5|33956.5|34001.9|33981.9|33971.8|33951.8|528
1755781500000|2025-08-21 13:05:00|33976.4|33956.4|33983.5|33963.5|33996.9|33976.9|33976|33956|594
1755781800000|2025-08-21 13:10:00|33983.4|33963.4|33978|33958|33989.2|33969.2|33977|33957|410
1755782100000|2025-08-21 13:15:00|33979.1|33959.1|33991.6|33971.6|33993.7|33973.7|33977|33957|495
1755782400000|2025-08-21 13:20:00|33992|33972|33997|33977|34000.4|33980.4|33990.7|33970.7|474
1755782700000|2025-08-21 13:25:00|33997.4|33977.4|33995.8|33975.8|34001.5|33981.5|33992|33972|380
1755783000000|2025-08-21 13:30:00|33997.5|33977.5|33998.3|33978.3|34005.9|33985.9|33988|33968|524
1755783300000|2025-08-21 13:35:00|33998.2|33978.2|34012.2|33992.2|34012.3|33992.3|33990.8|33970.8|457
1755783600000|2025-08-21 13:40:00|34012.1|33992.1|34081.4|34031.4|34081.4|34045.4|34012.1|33992.1|549
1755783900000|2025-08-21 13:45:00|34101.5|34041.9|34086|34066|34122.3|34097.2|34081.2|34041.9|802
1755784200000|2025-08-21 13:50:00|34086.1|34066.1|34078.9|34058.9|34112.7|34092.7|34068.3|34048.3|665
1755784500000|2025-08-21 13:55:00|34078.8|34058.8|34104.9|34054.9|34110.7|34090.7|34072.9|34051.6|589
1755784800000|2025-08-21 14:00:00|34104.8|34054.8|34079.8|34059.8|34106.8|34082.5|34071.6|34051.6|597
1755785100000|2025-08-21 14:05:00|34078.6|34058.6|34077.1|34057.1|34096.4|34076.4|34074.2|34054.2|557
1755785400000|2025-08-21 14:10:00|34076.6|34056.6|34069.8|34049.8|34089|34069|34065.1|34045.1|514
1755785700000|2025-08-21 14:15:00|34070.3|34050.3|34081.4|34061.4|34086.1|34066.1|34068.8|34048.8|469
1755786000000|2025-08-21 14:20:00|34081.3|34061.3|34086.2|34066.2|34090.1|34070.1|34047.6|34027.6|525
1755786300000|2025-08-21 14:25:00|34086.3|34066.3|34092.6|34072.6|34093.3|34073.3|34082.3|34062.3|437
1755786600000|2025-08-21 14:30:00|34091.1|34071.1|34087.1|34067.1|34094.3|34074.3|34078|34058|533
1755786900000|2025-08-21 14:35:00|34086.7|34066.7|34109.7|34089.7|34110|34090|34081.1|34061.1|488
1755787200000|2025-08-21 14:40:00|34108.5|34088.5|34136.3|34116.3|34141|34121|34108.5|34088.5|566
1755787500000|2025-08-21 14:45:00|34136|34116|34137.3|34117.3|34149.8|34129.8|34129|34109|511
1755787800000|2025-08-21 14:50:00|34135.6|34115.6|34116|34096|34146.2|34126.2|34110.4|34090.4|520
1755788100000|2025-08-21 14:55:00|34116.3|34096.3|34125|34105|34132.3|34112.3|34115.6|34095.6|698
1755788400000|2025-08-21 15:00:00|34125.6|34105.6|34135.9|34115.9|34135.9|34115.9|34116.8|34096.8|520
1755788700000|2025-08-21 15:05:00|34136.5|34116.5|34132.3|34112.3|34145|34125|34127.9|34107.9|444
1755789000000|2025-08-21 15:10:00|34131.5|34111.5|34157.9|34137.9|34178.6|34150.2|34130|34110|565
1755789300000|2025-08-21 15:15:00|34158.1|34138.1|34174.4|34154.4|34177.4|34157.4|34155|34135|555
1755789600000|2025-08-21 15:20:00|34174.1|34154.1|34146.4|34126.4|34181.6|34161.6|34139.8|34119.8|542
1755789900000|2025-08-21 15:25:00|34146.1|34126.1|34140.7|34090.7|34162.8|34133.5|34121.5|34063.1|584
1755790200000|2025-08-21 15:30:00|34141.3|34091.3|34156.3|34106.3|34160.8|34116.8|34128.5|34088.2|531
1755790500000|2025-08-21 15:35:00|34155.8|34105.8|34162.4|34112.4|34169.7|34119.7|34151.8|34101.8|516
1755790800000|2025-08-21 15:40:00|34163|34113|34194.8|34144.8|34196.3|34160|34161|34111|549
1755791100000|2025-08-21 15:45:00|34194.9|34144.9|34199.8|34179.8|34216.2|34187|34176.4|34143.7|459
1755791400000|2025-08-21 15:50:00|34199.5|34179.5|34210.3|34190.3|34229.2|34193.7|34196.4|34172.9|498
1755791700000|2025-08-21 15:55:00|34209|34189|34213.1|34193.1|34216.2|34196.2|34203.8|34183.8|649
1755792000000|2025-08-21 16:00:00|34213.2|34193.2|34216.7|34196.7|34218.8|34198.8|34208.4|34188.4|510
1755792300000|2025-08-21 16:05:00|34217|34197|34214.4|34194.4|34217.7|34197.7|34210|34190|357
1755792600000|2025-08-21 16:10:00|34215.3|34195.3|34216|34196|34237.6|34201.3|34212.9|34181.4|318
1755792900000|2025-08-21 16:15:00|34216.1|34196.1|34192.2|34172.2|34219.6|34199.6|34187.5|34167.5|469
1755793200000|2025-08-21 16:20:00|34193.2|34173.2|34188.3|34168.3|34203.2|34178.1|34181.4|34149|509
1755793500000|2025-08-21 16:25:00|34189.9|34169.9|34188.8|34168.8|34194.1|34174.1|34185.7|34165.7|560
1755793800000|2025-08-21 16:30:00|34189.4|34169.4|34186.7|34166.7|34204.8|34170.6|34182.5|34153.1|545
1755794100000|2025-08-21 16:35:00|34186.8|34166.8|34195.3|34175.3|34199.4|34179.4|34184.6|34164.6|299
1755794400000|2025-08-21 16:40:00|34195.7|34175.7|34187.2|34167.2|34198.1|34178.1|34180.2|34160.2|378
1755794700000|2025-08-21 16:45:00|34187.1|34167.1|34186.1|34166.1|34199.5|34167.4|34179.5|34147.5|251
1755795000000|2025-08-21 16:50:00|34185.6|34165.6|34182|34162|34187.6|34167.6|34180.4|34160.4|286
1755795300000|2025-08-21 16:55:00|34181|34161|34181.2|34161.2|34183.7|34163.7|34177.3|34157.3|380
1755795600000|2025-08-21 17:00:00|34180.1|34160.1|34171.7|34151.7|34181.8|34161.8|34171|34151|406
1755795900000|2025-08-21 17:05:00|34171.8|34151.8|34139.6|34119.6|34172.1|34152.1|34133.8|34097.3|387
1755796200000|2025-08-21 17:10:00|34142.4|34122.4|34128|34108|34142.5|34122.5|34126.4|34106.4|628
1755796500000|2025-08-21 17:15:00|34129.8|34109.8|34135.1|34115.1|34146.7|34117.5|34127.1|34093.4|479
1755796800000|2025-08-21 17:20:00|34135|34115|34133.6|34113.6|34137.5|34117.5|34131|34111|628
1755797100000|2025-08-21 17:25:00|34132.6|34112.6|34135.7|34115.7|34140.8|34120.8|34132.6|34112.6|515
1755797400000|2025-08-21 17:30:00|34137.6|34117.6|34135.4|34115.4|34140.5|34120.5|34131.9|34111.9|451
1755797700000|2025-08-21 17:35:00|34136|34116|34130|34110|34138.3|34118.3|34127.7|34107.7|322
1755798000000|2025-08-21 17:40:00|34129.9|34109.9|34127.3|34107.3|34131.2|34111.2|34124.5|34104.5|251
1755798300000|2025-08-21 17:45:00|34127.2|34107.2|34120|34100|34142.9|34107.8|34118.8|34092.5|305
1755798600000|2025-08-21 17:50:00|34120.8|34100.8|34122|34102|34126.1|34106.1|34119.1|34099.1|287
1755798900000|2025-08-21 17:55:00|34123|34103|34131.9|34111.9|34133.9|34113.9|34116.2|34096.2|413
1755799200000|2025-08-21 18:00:00|34131.8|34111.8|34139.9|34119.9|34142|34122|34131.4|34111.4|285
1755799500000|2025-08-21 18:05:00|34139.8|34119.8|34140.9|34120.9|34155.2|34121.5|34137.1|34101.8|212
1755799800000|2025-08-21 18:10:00|34141|34121|34147.7|34127.7|34148.7|34128.7|34141|34121|220
1755800100000|2025-08-21 18:15:00|34148.7|34128.7|34133.9|34113.9|34155.5|34128.7|34133.3|34105.1|264
1755800400000|2025-08-21 18:20:00|34134.7|34114.7|34148.8|34128.8|34149.3|34129.3|34130.2|34096.3|310
1755800700000|2025-08-21 18:25:00|34149|34129|34147|34127|34162.3|34131.2|34145.7|34112.3|247
1755801000000|2025-08-21 18:30:00|34147.1|34127.1|34145.7|34125.7|34160.4|34127.4|34139.2|34106.7|240
1755801300000|2025-08-21 18:35:00|34145.3|34125.3|34147.2|34127.2|34148|34128|34142.4|34122.4|189
1755801600000|2025-08-21 18:40:00|34147.8|34127.8|34154|34134|34164.1|34134.7|34144.6|34110.4|207
1755801900000|2025-08-21 18:45:00|34153.9|34133.9|34153.4|34133.4|34172.6|34140.2|34153.4|34122.1|225
1755802200000|2025-08-21 18:50:00|34153.8|34133.8|34151.5|34131.5|34169|34133.8|34147.3|34116|144
1755802500000|2025-08-21 18:55:00|34151.4|34131.4|34151.3|34131.3|34167.1|34132.2|34148.5|34114.1|245
1755802800000|2025-08-21 19:00:00|34151|34131|34154.5|34134.5|34171|34136.6|34151|34119.1|220
1755803100000|2025-08-21 19:05:00|34154.6|34134.6|34155.2|34135.2|34171.8|34137.7|34154|34119.8|217
1755803400000|2025-08-21 19:10:00|34155.5|34135.5|34154.3|34134.3|34171|34136.1|34152|34117.4|265
1755803700000|2025-08-21 19:15:00|34154.9|34134.9|34151.5|34131.5|34170.6|34135.8|34150.5|34116|244
1755804000000|2025-08-21 19:20:00|34152|34132|34159.1|34139.1|34172.2|34140.2|34151.5|34116|250
1755804300000|2025-08-21 19:25:00|34160.2|34140.2|34175.2|34125.2|34177|34143.3|34158.2|34125.2|180
1755804600000|2025-08-21 19:30:00|34176.4|34126.4|34166.5|34146.5|34176.4|34148.3|34158.8|34123.4|219
1755804900000|2025-08-21 19:35:00|34166.6|34146.6|34181.7|34131.7|34183.7|34149.4|34165.4|34130.4|194
1755805200000|2025-08-21 19:40:00|34181.1|34131.1|34166|34146|34181.6|34147.2|34165.1|34130.2|212
1755805500000|2025-08-21 19:45:00|34165.8|34145.8|34168.4|34148.4|34183.7|34149.1|34165.6|34129.9|153
1755805800000|2025-08-21 19:50:00|34183.2|34133.2|34161.8|34141.8|34183.2|34148.9|34159.4|34128.3|165
1755806100000|2025-08-21 19:55:00|34163|34143|34164|34144|34178.9|34146.1|34160.6|34127.2|370
1755806400000|2025-08-21 20:00:00|34165.8|34145.8|34175.2|34125.2|34182.4|34147.5|34160.9|34125|149
1755806700000|2025-08-21 20:05:00|34176.5|34126.5|34173.2|34123.2|34177.8|34127.8|34172.7|34122.7|248
1755807000000|2025-08-21 20:10:00|34173.8|34123.8|34172.3|34122.3|34175.4|34125.4|34171.8|34121.8|203
1755807300000|2025-08-21 20:15:00|34174.8|34124.8|34170.2|34120.2|34175.2|34125.2|34170.1|34120.1|210
1755807600000|2025-08-21 20:20:00|34172.1|34122.1|34171.6|34121.6|34174.7|34137.9|34157.6|34118.2|282
1755807900000|2025-08-21 20:25:00|34171.7|34121.7|34167.3|34117.3|34173.4|34137|34157|34115.9|307
1755808200000|2025-08-21 20:30:00|34167.5|34117.5|34168.6|34118.6|34173.6|34136.8|34156.8|34115.2|278
1755808500000|2025-08-21 20:35:00|34169.4|34119.4|34164.6|34114.6|34176.7|34134.4|34154.4|34104.2|260
1755808800000|2025-08-21 20:40:00|34164.7|34114.7|34165.8|34115.8|34177|34129.9|34149.7|34100.5|253
1755809100000|2025-08-21 20:45:00|34165.3|34115.3|34190|34114.2|34215.8|34117.2|34156.6|34086.5|417
1755809400000|2025-08-21 20:50:00|34190.3|34113.9|34214.2|34094.2|34222.5|34116.1|34190.1|34078.2|353
1755809700000|2025-08-21 20:55:00|34219|34099|34214.4|34094.4|34225.2|34105.2|34207.3|34091.4|275
1755810000000|2025-08-21 21:00:00|34210.2|34090.2|34213.7|34093.7|34213.7|34093.7|34210.2|34090.2|4
1755810300000|2025-08-21 21:05:00|34203.3|34083.3|34201.9|34081.9|34208.9|34088.9|34193.3|34073.3|30
1755810600000|2025-08-21 21:10:00|34203.1|34083.1|34209|34089|34209|34089|34192.6|34072.6|77
1755810900000|2025-08-21 21:15:00|34208.7|34088.7|34203.7|34083.7|34210.9|34090.9|34195.5|34075.5|85
1755811200000|2025-08-21 21:20:00|34203.4|34083.4|34197.2|34077.2|34207.3|34087.3|34191.7|34071.7|67
1755811500000|2025-08-21 21:25:00|34197.5|34077.5|34190.3|34070.3|34197.7|34077.7|34186.8|34066.8|62
1755811800000|2025-08-21 21:30:00|34189.8|34069.8|34197.4|34077.4|34199.2|34079.2|34182.1|34062.1|83
1755812100000|2025-08-21 21:35:00|34197.2|34077.2|34199.3|34079.3|34205.5|34085.5|34194.6|34074.6|59
1755812400000|2025-08-21 21:40:00|34195.9|34075.9|34208.8|34088.8|34211|34091|34193.6|34073.6|102
1755812700000|2025-08-21 21:45:00|34208.1|34088.1|34210.8|34090.8|34214.4|34094.4|34204.8|34084.8|209
1755813000000|2025-08-21 21:50:00|34210.4|34090.4|34212.3|34092.3|34216.1|34096.1|34208.1|34088.1|88
1755813300000|2025-08-21 21:55:00|34214.8|34094.8|34206|34086|34220.4|34100.4|34195.2|34075.2|356
1755813600000|2025-08-21 22:00:00|34205|34085|34201.2|34081.2|34212.6|34092.6|34200|34080|95
1755813900000|2025-08-21 22:05:00|34200.5|34080.5|34209.2|34089.2|34209.2|34089.2|34200|34080|93
1755814200000|2025-08-21 22:10:00|34209.3|34089.3|34201.3|34081.3|34209.3|34089.3|34191.4|34071.4|176
1755814500000|2025-08-21 22:15:00|34201.4|34081.4|34199|34079|34203.3|34083.3|34197.1|34077.1|148
1755814800000|2025-08-21 22:20:00|34201|34081|34199.5|34079.5|34207.8|34087.8|34195.8|34075.8|146
1755815100000|2025-08-21 22:25:00|34195.4|34075.4|34197.5|34077.5|34201.3|34081.3|34195.4|34075.4|70
1755815400000|2025-08-21 22:30:00|34197.9|34077.9|34198.2|34078.2|34201.7|34081.7|34196.5|34076.5|105
1755815700000|2025-08-21 22:35:00|34198.1|34078.1|34197.6|34077.6|34200.8|34080.8|34193|34073|119
1755816000000|2025-08-21 22:40:00|34195.6|34075.6|34190.3|34070.3|34199.1|34079.1|34187.5|34067.5|434
1755816300000|2025-08-21 22:45:00|34193.4|34073.4|34196.1|34076.1|34197.7|34077.7|34189.1|34069.1|257
1755816600000|2025-08-21 22:50:00|34196|34076|34192.5|34072.5|34197.9|34077.9|34190.5|34070.5|110
1755816900000|2025-08-21 22:55:00|34192.4|34072.4|34192.3|34072.3|34195.3|34075.3|34190.2|34070.2|57
1755817200000|2025-08-21 23:00:00|34192.4|34072.4|34181.3|34096.1|34202.5|34096.1|34164.3|34044.3|123
1755817500000|2025-08-21 23:05:00|34201.5|34050|34199.3|34079.3|34207.1|34097.5|34170|34050|133
1755817800000|2025-08-21 23:10:00|34200.1|34080.1|34198.3|34079.6|34203.8|34099.9|34169.9|34049.9|138
1755818100000|2025-08-21 23:15:00|34178.4|34080.4|34195.8|34079.6|34202.4|34099.6|34175.7|34075.7|189
1755818400000|2025-08-21 23:20:00|34197.1|34079.5|34193.5|34073.5|34200.6|34097.7|34175.9|34073.5|135
1755818700000|2025-08-21 23:25:00|34192.6|34072.6|34194.5|34077.8|34224.4|34104.4|34163.4|34043.4|137
1755819000000|2025-08-21 23:30:00|34176.1|34077.7|34193.5|34073.5|34198.3|34091.8|34167.3|34047.3|169
1755819300000|2025-08-21 23:35:00|34193.8|34073.6|34186|34066|34193.8|34092.9|34164.8|34044.8|116
1755819600000|2025-08-21 23:40:00|34186.1|34066.1|34169.3|34070.6|34190.3|34088.7|34163.1|34043.1|105
1755819900000|2025-08-21 23:45:00|34187.7|34089.7|34185.3|34065.3|34190|34089.8|34168.7|34065|86
1755820200000|2025-08-21 23:50:00|34185.6|34065.6|34171.8|34088.2|34196.7|34091.1|34159.3|34039.3|107
1755820500000|2025-08-21 23:55:00|34159.6|34068.1|34164|34096.7|34195.5|34096.7|34156.8|34036.8|171
1755820800000|2025-08-22 00:00:00|34185.4|34076.5|34165.7|34074.3|34189.6|34096.8|34165.6|34058.8|323
1755821100000|2025-08-22 00:05:00|34165.6|34074.4|34176.6|34056.6|34180.7|34074.8|34161.7|34055.6|201
1755821400000|2025-08-22 00:10:00|34176.8|34056.8|34162.4|34075.6|34184.6|34079.7|34161.2|34056.5|249
1755821700000|2025-08-22 00:15:00|34162.3|34075.7|34166.3|34096.1|34186.6|34098.2|34162.3|34062.2|220
1755822000000|2025-08-22 00:20:00|34182.3|34076.2|34158.2|34084|34183|34096.1|34158|34052|243
1755822300000|2025-08-22 00:25:00|34170.3|34050.3|34158.2|34073.9|34180.6|34081.8|34155.6|34048.2|298
1755822600000|2025-08-22 00:30:00|34158.4|34073.7|34158.9|34073.9|34178.3|34078.6|34156.3|34053.7|250
1755822900000|2025-08-22 00:35:00|34158.7|34073.6|34177.3|34057.3|34181.4|34090.7|34141.8|34055.7|171
1755823200000|2025-08-22 00:40:00|34177.6|34057.6|34156|34074.7|34182|34093.1|34143.5|34051.2|251
1755823500000|2025-08-22 00:45:00|34156.2|34071.1|34143.8|34087|34176|34092|34142.2|34050|363
1755823800000|2025-08-22 00:50:00|34143.7|34088.2|34146.3|34096.3|34152.7|34102.7|34139|34083.9|492
1755824100000|2025-08-22 00:55:00|34145|34095|34139|34089|34151.9|34101.9|34138.8|34088.8|349
1755824400000|2025-08-22 01:00:00|34138.9|34088.9|34140.5|34090.5|34145.7|34094.2|34136.3|34083.3|275
1755824700000|2025-08-22 01:05:00|34138.7|34088.7|34151.1|34101.1|34159.1|34105.5|34138.7|34088.7|221
1755825000000|2025-08-22 01:10:00|34150.3|34100.3|34148.2|34098.2|34159.8|34101.5|34142|34091.8|168
1755825300000|2025-08-22 01:15:00|34147.7|34097.7|34153.9|34103.2|34164.6|34106.2|34144.4|34094.4|209
1755825600000|2025-08-22 01:20:00|34153.8|34103.3|34154.2|34101.3|34160.6|34103.9|34150.3|34100.3|153
1755825900000|2025-08-22 01:25:00|34159.5|34101.4|34150.8|34100.8|34160.7|34103.9|34149.3|34099.3|151
1755826200000|2025-08-22 01:30:00|34150.9|34100.9|34153.3|34103.3|34161.7|34104.7|34147.5|34097.5|178
1755826500000|2025-08-22 01:35:00|34154.1|34104.1|34153.7|34103.7|34162.4|34107.4|34146.4|34096.4|204
1755826800000|2025-08-22 01:40:00|34157.7|34107.7|34153.6|34103.6|34164|34111.1|34153.2|34101.6|243
1755827100000|2025-08-22 01:45:00|34155.2|34105.2|34157.2|34107.2|34167.4|34108.1|34152.9|34098.8|193
1755827400000|2025-08-22 01:50:00|34157.5|34107.5|34166.2|34116.2|34174.6|34124.6|34157.3|34107.3|282
1755827700000|2025-08-22 01:55:00|34166.1|34116.1|34162.6|34112.6|34176.8|34118.1|34158.1|34106.8|270
1755828000000|2025-08-22 02:00:00|34163.4|34113.4|34154.2|34104.2|34172.7|34122.1|34152.6|34102.6|282
1755828300000|2025-08-22 02:05:00|34154.1|34104.1|34149.2|34099.2|34156.6|34104.1|34144.8|34092.8|233
1755828600000|2025-08-22 02:10:00|34150.2|34100.2|34152.9|34102.9|34155.3|34105.3|34146.3|34096.3|204
1755828900000|2025-08-22 02:15:00|34152.7|34102.7|34148.8|34098.8|34160.9|34109|34146.8|34096.8|187
1755829200000|2025-08-22 02:20:00|34148.7|34098.7|34157.4|34107.4|34167.8|34108.2|34147.5|34097.5|201
1755829500000|2025-08-22 02:25:00|34158.4|34108.4|34155.1|34105.1|34166.5|34114.1|34155.1|34105.1|172
1755829800000|2025-08-22 02:30:00|34155.2|34105.2|34160.6|34110.6|34162.9|34112.9|34153.8|34103.8|155
1755830100000|2025-08-22 02:35:00|34160.5|34110.5|34159.8|34101|34164.7|34112.2|34153.7|34097.2|200
1755830400000|2025-08-22 02:40:00|34159.7|34102.1|34154.1|34104.1|34163.9|34110.2|34152.5|34096.7|194
1755830700000|2025-08-22 02:45:00|34154|34104|34152.7|34102.7|34157.5|34107.5|34149.6|34099.6|141
1755831000000|2025-08-22 02:50:00|34153.3|34103.3|34158.4|34108.4|34160.7|34110|34153.3|34100.4|114
1755831300000|2025-08-22 02:55:00|34157.5|34107.5|34158.8|34108.8|34165.6|34114.7|34156.6|34106.6|183
1755831600000|2025-08-22 03:00:00|34158.9|34108.9|34171.9|34119.8|34172.1|34120.8|34156.2|34104.5|162
1755831900000|2025-08-22 03:05:00|34170.3|34118.8|34165.3|34114.1|34174.8|34122.7|34159.9|34109.9|206
1755832200000|2025-08-22 03:10:00|34165.5|34113.9|34166.6|34116.6|34168.9|34116.6|34160.4|34110.4|180
1755832500000|2025-08-22 03:15:00|34166|34116|34167.1|34117.1|34171.2|34117.3|34163.7|34112.7|176
1755832800000|2025-08-22 03:20:00|34168.8|34118.8|34173.6|34123.6|34176.1|34125.5|34164.9|34114.9|182
1755833100000|2025-08-22 03:25:00|34172.5|34122.5|34183|34133|34183.2|34133.2|34169.1|34119.1|191
1755833400000|2025-08-22 03:30:00|34183.2|34133.2|34183.4|34133.4|34187.6|34137.6|34178.8|34128.8|248
1755833700000|2025-08-22 03:35:00|34183.9|34133.9|34207.3|34157.3|34212.4|34162.4|34183.3|34133.3|291
1755834000000|2025-08-22 03:40:00|34206.8|34156.8|34201.1|34151.1|34208.8|34158.8|34196.9|34146.9|191
1755834300000|2025-08-22 03:45:00|34201.5|34151.5|34205.7|34155.7|34213.6|34163.6|34200.6|34150.6|191
1755834600000|2025-08-22 03:50:00|34206.2|34156.2|34208.8|34158.8|34211.2|34161.2|34201.8|34151.8|192
1755834900000|2025-08-22 03:55:00|34208.9|34158.9|34216.8|34166.8|34218.1|34168.1|34208.5|34158.5|270
1755835200000|2025-08-22 04:00:00|34215.6|34165.6|34209.2|34159.2|34219.8|34169.8|34204.2|34154.2|489
1755835500000|2025-08-22 04:05:00|34208.2|34158.2|34208.8|34158.8|34211.5|34161.5|34201.6|34151.6|222
1755835800000|2025-08-22 04:10:00|34208.6|34158.6|34206.8|34156.8|34212.4|34162.4|34202.6|34152.6|140
1755836100000|2025-08-22 04:15:00|34207.1|34157.1|34215|34165|34216|34166|34204.9|34154.9|157
1755836400000|2025-08-22 04:20:00|34215.3|34165.3|34219.9|34169.9|34222.5|34172.2|34215.1|34165.1|177
1755836700000|2025-08-22 04:25:00|34219.7|34169.7|34235.3|34185.3|34236.7|34186.7|34218.9|34168.9|384
1755837000000|2025-08-22 04:30:00|34234.9|34184.9|34229.9|34179.9|34238.4|34188.4|34227.2|34177.2|488
1755837300000|2025-08-22 04:35:00|34229.8|34179.8|34222.9|34172.9|34242|34186.7|34221.6|34171.4|226
1755837600000|2025-08-22 04:40:00|34223|34173|34223.3|34173.3|34231.7|34175.8|34220.5|34170.3|173
1755837900000|2025-08-22 04:45:00|34223.8|34173.8|34231.2|34181.2|34234.1|34184.1|34222|34170.6|184
1755838200000|2025-08-22 04:50:00|34230.7|34180.7|34231.2|34181.2|34233.9|34183.9|34227.6|34177.6|190
1755838500000|2025-08-22 04:55:00|34231.4|34181.4|34233.2|34183.2|34235.3|34185.3|34231.2|34181.2|154
1755838800000|2025-08-22 05:00:00|34233.3|34183.3|34235.6|34185.6|34237.8|34187.8|34232.9|34182.9|169
1755839100000|2025-08-22 05:05:00|34235.5|34185.5|34232.2|34182.2|34236|34186|34230.5|34180.5|173
1755839400000|2025-08-22 05:10:00|34232|34182|34226.3|34176.3|34235.7|34185.7|34225.5|34175.5|183
1755839700000|2025-08-22 05:15:00|34226.4|34176.4|34231.9|34181.9|34232.7|34182.7|34222.3|34172.3|192
1755840000000|2025-08-22 05:20:00|34232|34182|34232.3|34182.3|34234.3|34184.3|34226.5|34176.5|200
1755840300000|2025-08-22 05:25:00|34232.8|34182.8|34229.1|34179.1|34233.7|34183.7|34223.8|34173.8|199
1755840600000|2025-08-22 05:30:00|34231.1|34181.1|34229.8|34179.8|34233.7|34183.7|34225.5|34175.5|254
1755840900000|2025-08-22 05:35:00|34229.7|34179.7|34233.1|34183.1|34237|34187|34229.7|34179.7|164
1755841200000|2025-08-22 05:40:00|34233|34183|34224.4|34174.4|34233.6|34183.6|34222.1|34172.1|191
1755841500000|2025-08-22 05:45:00|34223.3|34173.3|34229.3|34179.3|34229.9|34179.9|34221.2|34171.2|217
1755841800000|2025-08-22 05:50:00|34229.2|34179.2|34224.1|34174.1|34232.6|34182.6|34223|34173|162
1755842100000|2025-08-22 05:55:00|34225.4|34175.4|34234|34184|34240.3|34190.3|34222.4|34172.4|361
1755842400000|2025-08-22 06:00:00|34235.3|34185.3|34257.3|34207.3|34258.7|34208.7|34235.1|34182.8|737
1755842700000|2025-08-22 06:05:00|34256.7|34206.7|34236.7|34216.7|34259.7|34218.9|34229.3|34192.8|561
1755843000000|2025-08-22 06:10:00|34237.4|34217.4|34247.1|34227.1|34271.8|34242.7|34228.1|34208.1|619
1755843300000|2025-08-22 06:15:00|34247.4|34227.4|34233.2|34213.2|34249.1|34229.1|34232.4|34212.4|498
1755843600000|2025-08-22 06:20:00|34233.3|34213.3|34243.7|34223.7|34246.8|34226.8|34230.4|34210.4|371
1755843900000|2025-08-22 06:25:00|34243.6|34223.6|34264|34244|34277.1|34247.3|34238.5|34207.6|384
1755844200000|2025-08-22 06:30:00|34263.6|34243.6|34273.1|34253.1|34275.2|34255.2|34261.5|34241.5|339
1755844500000|2025-08-22 06:35:00|34273.2|34253.2|34276.8|34256.8|34281.6|34261.6|34272.8|34252.8|380
1755844800000|2025-08-22 06:40:00|34276.2|34256.2|34265.1|34245.1|34278.9|34258.9|34263.2|34243.2|363
1755845100000|2025-08-22 06:45:00|34264.4|34244.4|34285.1|34265.1|34292.3|34267|34264.4|34226.9|434
1755845400000|2025-08-22 06:50:00|34286.6|34266.6|34289.8|34269.8|34310.7|34289.8|34285.7|34253.8|389
1755845700000|2025-08-22 06:55:00|34289.9|34269.9|34294.9|34274.9|34314.2|34281.1|34289.9|34261.3|456
1755846000000|2025-08-22 07:00:00|34294.6|34274.6|34262.5|34242.5|34296.4|34276.4|34261|34241|515
1755846300000|2025-08-22 07:05:00|34263.6|34243.6|34249.5|34229.5|34276.9|34245.3|34239.3|34219.3|437
1755846600000|2025-08-22 07:10:00|34250.2|34230.2|34248.2|34228.2|34267|34235|34246.2|34214.6|344
1755846900000|2025-08-22 07:15:00|34248.3|34228.3|34234.6|34214.6|34248.3|34228.3|34231.7|34211.7|398
1755847200000|2025-08-22 07:20:00|34234.2|34214.2|34231.6|34211.6|34239|34219|34222.3|34202.3|450
1755847500000|2025-08-22 07:25:00|34231.7|34211.7|34233.5|34213.5|34236.2|34216.2|34221.4|34201.4|435
1755847800000|2025-08-22 07:30:00|34233.1|34213.1|34262.6|34242.6|34263.4|34243.4|34226.7|34206.7|376
1755848100000|2025-08-22 07:35:00|34262.4|34242.4|34249.8|34229.8|34265.7|34245.7|34247.9|34227.9|315
1755848400000|2025-08-22 07:40:00|34250|34230|34260.2|34240.2|34266.1|34246.1|34250|34230|317
1755848700000|2025-08-22 07:45:00|34260.1|34240.1|34258|34238|34266.6|34246.6|34254.7|34234.7|366
1755849000000|2025-08-22 07:50:00|34257.8|34237.8|34246.1|34226.1|34261.7|34241.7|34244|34224|378
1755849300000|2025-08-22 07:55:00|34246|34226|34243.4|34223.4|34248.1|34228.1|34233.1|34213.1|432
1755849600000|2025-08-22 08:00:00|34244.2|34224.2|34241.4|34221.4|34247|34227|34238.1|34218.1|408
1755849900000|2025-08-22 08:05:00|34241.6|34221.6|34236.9|34216.9|34246.3|34226.3|34233.5|34213.5|401
1755850200000|2025-08-22 08:10:00|34237.6|34217.6|34228.1|34208.1|34241.7|34221.7|34226.1|34206.1|324
1755850500000|2025-08-22 08:15:00|34228.2|34208.2|34235.6|34215.6|34240.5|34220.5|34228|34208|325
1755850800000|2025-08-22 08:20:00|34235.9|34215.9|34228.2|34208.2|34237.7|34217.7|34227.1|34207.1|344
1755851100000|2025-08-22 08:25:00|34228.3|34208.3|34240.6|34220.6|34249.1|34229.1|34227.5|34207.5|344
1755851400000|2025-08-22 08:30:00|34238.2|34218.2|34227.8|34207.8|34245.6|34225.6|34227.6|34207.6|362
1755851700000|2025-08-22 08:35:00|34227.7|34207.7|34230.3|34210.3|34235|34215|34222.6|34202.6|382
1755852000000|2025-08-22 08:40:00|34230.4|34210.4|34218.3|34198.3|34233|34213|34217.5|34197.5|344
1755852300000|2025-08-22 08:45:00|34218|34198|34206.3|34186.3|34222.1|34202.1|34204.5|34184.5|384
1755852600000|2025-08-22 08:50:00|34206.2|34186.2|34205.8|34185.8|34208.6|34188.6|34199.2|34179.2|381
1755852900000|2025-08-22 08:55:00|34206.8|34186.8|34167.6|34147.6|34209.6|34189.6|34166.3|34146.3|400
1755853200000|2025-08-22 09:00:00|34167.7|34147.7|34178.4|34158.4|34195|34175|34156.4|34136.4|513
1755853500000|2025-08-22 09:05:00|34178.7|34158.7|34188.5|34168.5|34189.7|34169.7|34155.7|34135.7|423
1755853800000|2025-08-22 09:10:00|34187.9|34167.9|34199|34179|34202.1|34182.1|34185.7|34165.7|356
1755854100000|2025-08-22 09:15:00|34198.7|34178.7|34187.9|34167.9|34203|34183|34187|34167|349
1755854400000|2025-08-22 09:20:00|34188.2|34168.2|34178.4|34158.4|34189.5|34169.5|34176.7|34156.7|338
1755854700000|2025-08-22 09:25:00|34178.6|34158.6|34173.9|34153.9|34181.7|34161.7|34173.9|34153.9|294
1755855000000|2025-08-22 09:30:00|34173.8|34153.8|34170|34150|34175.8|34155.8|34153.9|34133.9|430
1755855300000|2025-08-22 09:35:00|34169.9|34149.9|34158.8|34138.8|34169.9|34149.9|34155.5|34135.5|254
1755855600000|2025-08-22 09:40:00|34158.7|34138.7|34176.5|34156.5|34179.5|34159.5|34154.5|34134.5|356
1755855900000|2025-08-22 09:45:00|34175.3|34155.3|34156.4|34136.4|34176.6|34156.6|34154.6|34134.6|364
1755856200000|2025-08-22 09:50:00|34156.5|34136.5|34162.2|34142.2|34165.9|34145.9|34151.6|34131.6|323
1755856500000|2025-08-22 09:55:00|34162.6|34142.6|34170.8|34150.8|34179.3|34159.3|34159|34139|335
1755856800000|2025-08-22 10:00:00|34167.5|34147.5|34173.9|34153.9|34184.8|34155.2|34161.2|34126.2|459
1755857100000|2025-08-22 10:05:00|34173.8|34153.8|34167.7|34147.7|34177.6|34157.6|34165.5|34145.5|316
1755857400000|2025-08-22 10:10:00|34167.4|34147.4|34167.7|34147.7|34168.9|34148.9|34165|34145|212
1755857700000|2025-08-22 10:15:00|34167.6|34147.6|34177.5|34157.5|34178|34158|34160.8|34140.8|280
1755858000000|2025-08-22 10:20:00|34177|34157|34174.5|34154.5|34181|34161|34171.3|34151.3|232
1755858300000|2025-08-22 10:25:00|34174.9|34154.9|34171.7|34151.7|34179.7|34159.7|34171.3|34151.3|269
1755858600000|2025-08-22 10:30:00|34172|34152|34145.4|34125.4|34178.3|34158.3|34142.4|34122.4|320
1755858900000|2025-08-22 10:35:00|34145|34125|34155.8|34135.8|34157.2|34137.2|34139.5|34119.5|420
1755859200000|2025-08-22 10:40:00|34157.8|34137.8|34176.2|34156.2|34176.3|34156.3|34156.1|34136.1|229
1755859500000|2025-08-22 10:45:00|34176.5|34156.5|34176.5|34156.5|34179.3|34159.3|34172.6|34152.6|261
1755859800000|2025-08-22 10:50:00|34176.6|34156.6|34167.2|34147.2|34177.7|34157.7|34158.2|34138.2|313
1755860100000|2025-08-22 10:55:00|34167.3|34147.3|34168.4|34148.4|34169.6|34149.6|34162.2|34142.2|394
1755860400000|2025-08-22 11:00:00|34168.3|34148.3|34154.8|34134.8|34168.3|34148.3|34153.1|34133.1|398
1755860700000|2025-08-22 11:05:00|34155|34135|34137|34117|34155.4|34135.4|34135.5|34115.5|361
1755861000000|2025-08-22 11:10:00|34137.9|34117.9|34157.6|34137.6|34159.9|34139.9|34137.9|34117.9|272
1755861300000|2025-08-22 11:15:00|34157.5|34137.5|34169.5|34149.5|34172.6|34152.6|34152.1|34132.1|333
1755861600000|2025-08-22 11:20:00|34169.1|34149.1|34162.2|34142.2|34173.3|34153.3|34161.6|34141.6|336
1755861900000|2025-08-22 11:25:00|34163|34143|34178.7|34158.7|34180.3|34160.3|34156.7|34136.7|450
1755862200000|2025-08-22 11:30:00|34178.4|34158.4|34157.1|34137.1|34178.8|34158.8|34155|34135|397
1755862500000|2025-08-22 11:35:00|34156.4|34136.4|34146.6|34126.6|34159.8|34139.8|34135.5|34115.5|432
1755862800000|2025-08-22 11:40:00|34146.5|34126.5|34140.9|34120.9|34150.2|34130.2|34139.2|34119.2|357
1755863100000|2025-08-22 11:45:00|34141|34121|34136.5|34116.5|34144.5|34124.5|34134.5|34114.5|375
1755863400000|2025-08-22 11:50:00|34136.6|34116.6|34127.2|34107.2|34140.3|34120.3|34124.6|34104.6|407
1755863700000|2025-08-22 11:55:00|34128.9|34108.9|34126.2|34106.2|34128.9|34108.9|34118.2|34098.2|538
1755864000000|2025-08-22 12:00:00|34126.3|34106.3|34116.3|34096.3|34126.9|34106.9|34115.8|34095.8|460
1755864300000|2025-08-22 12:05:00|34116.6|34096.6|34110.8|34090.8|34117.3|34097.3|34106.2|34086.2|363
1755864600000|2025-08-22 12:10:00|34109.8|34089.8|34101.7|34081.7|34113.4|34093.4|34101|34081|361
1755864900000|2025-08-22 12:15:00|34101.3|34081.3|34105.1|34085.1|34121.7|34101.7|34100.2|34080.2|477
1755865200000|2025-08-22 12:20:00|34105.4|34085.4|34097.5|34077.5|34111.9|34091.9|34093.5|34073.5|382
1755865500000|2025-08-22 12:25:00|34097.6|34077.6|34102.4|34082.4|34107.7|34087.7|34095.6|34075.6|348
1755865800000|2025-08-22 12:30:00|34102.6|34082.6|34117.4|34097.4|34122.4|34102.4|34099.9|34079.9|435
1755866100000|2025-08-22 12:35:00|34117.8|34097.8|34122.9|34102.9|34131.4|34111.4|34115.3|34095.3|492
1755866400000|2025-08-22 12:40:00|34122.7|34102.7|34119.5|34099.5|34126.6|34106.6|34113.8|34093.8|362
1755866700000|2025-08-22 12:45:00|34119.4|34099.4|34129.1|34109.1|34131.3|34111.3|34112.4|34092.4|467
1755867000000|2025-08-22 12:50:00|34128.9|34108.9|34113.5|34093.5|34130.1|34110.1|34110.1|34090.1|359
1755867300000|2025-08-22 12:55:00|34113.3|34093.3|34114.1|34094.1|34119|34099|34110.4|34090.4|377
1755867600000|2025-08-22 13:00:00|34114.4|34094.4|34096.5|34076.5|34121|34101|34094.5|34074.5|394
1755867900000|2025-08-22 13:05:00|34096.1|34076.1|34088.9|34068.9|34096.5|34076.5|34081.1|34061.1|373
1755868200000|2025-08-22 13:10:00|34089|34069|34094.8|34074.8|34104.5|34084.5|34084.2|34064.2|351
1755868500000|2025-08-22 13:15:00|34095.2|34075.2|34100.7|34080.7|34103.2|34083.2|34089.2|34069.2|372
1755868800000|2025-08-22 13:20:00|34100.5|34080.5|34111.4|34091.4|34112.7|34092.7|34097.2|34077.2|375
1755869100000|2025-08-22 13:25:00|34111.6|34091.6|34118.3|34098.3|34122.9|34102.9|34109.9|34089.9|334
1755869400000|2025-08-22 13:30:00|34118.6|34098.6|34125.9|34105.9|34128.9|34108.9|34117.9|34097.9|444
1755869700000|2025-08-22 13:35:00|34125.8|34105.8|34146.3|34126.3|34149.9|34129.9|34124.1|34104.1|484
1755870000000|2025-08-22 13:40:00|34146.2|34126.2|34139|34119|34146.2|34126.2|34130.4|34110.4|435
1755870300000|2025-08-22 13:45:00|34138.9|34118.9|34145.8|34125.8|34149.8|34129.8|34133.1|34113.1|438
1755870600000|2025-08-22 13:50:00|34146.2|34126.2|34149.9|34129.9|34154.5|34134.5|34135.2|34115.2|461
1755870900000|2025-08-22 13:55:00|34149.7|34129.7|34183.5|34133.5|34184.3|34154.4|34149.6|34129.6|501
1755871200000|2025-08-22 14:00:00|34180.4|34130.4|33892.4|33772.4|34180.4|34130.4|33837.1|33717.1|1066
1755871500000|2025-08-22 14:05:00|33891.8|33771.8|33815.1|33765.1|33891.8|33834.3|33812.2|33741.1|999
1755871800000|2025-08-22 14:10:00|33815.4|33765.4|33775.5|33755.5|33815.4|33773.8|33766.6|33725.5|893
1755872100000|2025-08-22 14:15:00|33775.9|33755.9|33749.5|33699.5|33786.2|33766.2|33733.7|33683.7|888
1755872400000|2025-08-22 14:20:00|33749.7|33699.7|33782|33762|33815.2|33777.8|33738.8|33696.8|917
1755872700000|2025-08-22 14:25:00|33781.9|33761.9|33788.2|33768.2|33845.5|33813.7|33767.6|33738.8|895
1755873000000|2025-08-22 14:30:00|33788.1|33768.1|33741.8|33721.8|33799.4|33768.1|33741.8|33707.9|818
1755873300000|2025-08-22 14:35:00|33741.3|33721.3|33727.9|33707.9|33750.6|33730.6|33716.2|33696.2|761
1755873600000|2025-08-22 14:40:00|33728|33708|33735.4|33715.4|33752.2|33732.2|33717.9|33697.9|752
1755873900000|2025-08-22 14:45:00|33736|33716|33721.9|33701.9|33750.1|33730.1|33703.9|33683.9|749
1755874200000|2025-08-22 14:50:00|33723.8|33703.8|33696|33676|33724.2|33704.2|33688.8|33668.8|746
1755874500000|2025-08-22 14:55:00|33695.9|33675.9|33688.2|33668.2|33703.3|33683.3|33681|33661|757
1755874800000|2025-08-22 15:00:00|33685.7|33665.7|33641|33621|33695.9|33675.9|33640.2|33620.2|750
1755875100000|2025-08-22 15:05:00|33640.8|33620.8|33639.7|33619.7|33660.5|33640.5|33637.3|33617.3|649
1755875400000|2025-08-22 15:10:00|33639.3|33619.3|33662.6|33642.6|33663.1|33643.1|33637|33617|645
1755875700000|2025-08-22 15:15:00|33661.9|33641.9|33687.4|33667.4|33689.9|33669.9|33659.4|33639.4|610
1755876000000|2025-08-22 15:20:00|33686.7|33666.7|33651.7|33631.7|33687.1|33667.1|33644.8|33624.8|678
1755876300000|2025-08-22 15:25:00|33651.6|33631.6|33665.9|33645.9|33667.6|33647.6|33639.9|33619.9|587
1755876600000|2025-08-22 15:30:00|33665.6|33645.6|33672.6|33652.6|33676.4|33656.4|33648.9|33628.9|557
1755876900000|2025-08-22 15:35:00|33672.7|33652.7|33686.6|33666.6|33691.6|33671.6|33667.2|33647.2|622
1755877200000|2025-08-22 15:40:00|33687|33667|33703.3|33683.3|33707|33687|33680.4|33660.4|528
1755877500000|2025-08-22 15:45:00|33703.2|33683.2|33701.2|33681.2|33711.9|33691.9|33697.6|33677.6|524
1755877800000|2025-08-22 15:50:00|33701.1|33681.1|33713.1|33663.1|33713.6|33684.7|33692.1|33661.1|577
1755878100000|2025-08-22 15:55:00|33713.5|33663.5|33726.8|33676.8|33726.8|33689.4|33704.2|33662.2|620
1755878400000|2025-08-22 16:00:00|33726.9|33676.9|33727.8|33666.6|33739.4|33694|33705.1|33664.2|630
1755878700000|2025-08-22 16:05:00|33729|33666.7|33716.5|33666.5|33729|33682.9|33699.9|33661.3|741
1755879000000|2025-08-22 16:10:00|33716.6|33666.6|33711.6|33661.6|33718.2|33681|33690.9|33661.1|552
1755879300000|2025-08-22 16:15:00|33711.5|33661.5|33707.1|33687.1|33718.7|33688.6|33688|33658.7|571
1755879600000|2025-08-22 16:20:00|33706.5|33686.5|33777.4|33727.4|33818.1|33741.3|33706|33680|593
1755879900000|2025-08-22 16:25:00|33780.4|33730.4|33749.4|33729.4|33782.4|33732.4|33745.1|33705|880
1755880200000|2025-08-22 16:30:00|33749.1|33729.1|33747|33697|33763.5|33729.5|33730.5|33691.6|962
1755880500000|2025-08-22 16:35:00|33746.9|33696.9|33752|33702|33755.4|33720.1|33729.2|33696.5|875
1755880800000|2025-08-22 16:40:00|33752.3|33702.3|33742.3|33722.3|33755.2|33735.2|33729.5|33698.6|750
1755881100000|2025-08-22 16:45:00|33742.9|33722.9|33735.7|33715.7|33757.4|33724.9|33729.8|33699.8|672
1755881400000|2025-08-22 16:50:00|33735.8|33715.8|33755.4|33735.4|33765.8|33736.4|33732.7|33701.3|792
1755881700000|2025-08-22 16:55:00|33755.8|33735.8|33729.8|33709.8|33759.7|33739.7|33728.8|33699.4|677
1755882000000|2025-08-22 17:00:00|33728.8|33708.8|33718.3|33698.3|33731.1|33709.1|33713.8|33680.8|604
1755882300000|2025-08-22 17:05:00|33717.9|33697.9|33702.2|33682.2|33720.4|33700.4|33699.7|33679.7|559
1755882600000|2025-08-22 17:10:00|33702.6|33682.6|33703.6|33683.6|33712.7|33692.7|33701.4|33681.4|468
1755882900000|2025-08-22 17:15:00|33703.4|33683.4|33680.5|33660.5|33703.6|33683.6|33679.3|33659.3|350
1755883200000|2025-08-22 17:20:00|33680.3|33660.3|33676.3|33656.3|33683.7|33663.7|33672.2|33652.2|367
1755883500000|2025-08-22 17:25:00|33676.4|33656.4|33670.4|33650.4|33680.6|33660.6|33668.5|33648.5|351
1755883800000|2025-08-22 17:30:00|33670.6|33650.6|33683.7|33663.7|33684|33664|33657.2|33637.2|348
1755884100000|2025-08-22 17:35:00|33683.6|33663.6|33666.4|33646.4|33683.7|33663.7|33664.5|33644.5|398
1755884400000|2025-08-22 17:40:00|33666.5|33646.5|33669.9|33649.9|33675.3|33655.3|33664.5|33644.5|324
1755884700000|2025-08-22 17:45:00|33670.6|33650.6|33671.5|33651.5|33675|33655|33663.5|33643.5|321
1755885000000|2025-08-22 17:50:00|33670.9|33650.9|33671.4|33651.4|33687.7|33656.1|33669.2|33634.2|290
1755885300000|2025-08-22 17:55:00|33672.3|33652.3|33679.2|33659.2|33686.6|33662.2|33667.3|33636.6|296
1755885600000|2025-08-22 18:00:00|33679.3|33659.3|33677|33657|33689.1|33664.9|33672.3|33639.1|294
1755885900000|2025-08-22 18:05:00|33676.7|33656.7|33682.4|33662.4|33697.5|33664.9|33675.4|33640.5|289
1755886200000|2025-08-22 18:10:00|33682.9|33662.9|33684|33664|33700.4|33664|33679.4|33646|213
1755886500000|2025-08-22 18:15:00|33684.3|33664.3|33688.4|33668.4|33705|33671.8|33681.2|33650.7|256
1755886800000|2025-08-22 18:20:00|33689.5|33669.5|33700.6|33680.6|33703.8|33683.8|33689.5|33669.5|263
1755887100000|2025-08-22 18:25:00|33700|33680|33696.9|33676.9|33718.5|33683|33696.1|33666.5|261
1755887400000|2025-08-22 18:30:00|33696.8|33676.8|33700|33680|33716.3|33681.4|33690.6|33656.7|213
1755887700000|2025-08-22 18:35:00|33700.1|33680.1|33706.6|33686.6|33722.6|33689|33700.1|33665.9|192
1755888000000|2025-08-22 18:40:00|33706.5|33686.5|33713|33693|33728.9|33695.7|33706.5|33677.7|227
1755888300000|2025-08-22 18:45:00|33713.1|33693.1|33731.9|33681.9|33736.8|33698.4|33713.1|33677.3|225
1755888600000|2025-08-22 18:50:00|33731.8|33681.8|33718.3|33698.3|33737.3|33701.5|33715.4|33678.5|232
1755888900000|2025-08-22 18:55:00|33719.8|33699.8|33726.4|33706.4|33735.3|33706.4|33719.4|33685.3|238
1755889200000|2025-08-22 19:00:00|33726.3|33706.3|33750.5|33700.5|33750.8|33715.9|33722.7|33699.8|276
1755889500000|2025-08-22 19:05:00|33750.2|33700.2|33753.5|33703.5|33753.8|33703.8|33746.9|33696.9|233
1755889800000|2025-08-22 19:10:00|33753.6|33703.6|33749.9|33699.9|33759.3|33709.3|33749.9|33699.9|212
1755890100000|2025-08-22 19:15:00|33750.2|33700.2|33746|33696|33751.5|33701.5|33745.2|33695.2|165
1755890400000|2025-08-22 19:20:00|33745.9|33695.9|33743.2|33693.2|33748.7|33698.7|33743.2|33693.2|192
1755890700000|2025-08-22 19:25:00|33743.3|33693.3|33743.6|33693.6|33747.2|33710.9|33726.6|33691|263
1755891000000|2025-08-22 19:30:00|33743.7|33693.7|33748.1|33698.1|33750.8|33700.8|33740.6|33690.6|200
1755891300000|2025-08-22 19:35:00|33748|33698|33751|33701|33753.4|33703.4|33747.2|33697.2|194
1755891600000|2025-08-22 19:40:00|33750.5|33700.5|33745.5|33695.5|33756.2|33706.2|33745.5|33695.5|231
1755891900000|2025-08-22 19:45:00|33745.4|33695.4|33746.2|33696.2|33746.9|33696.9|33745.1|33695.1|123
1755892200000|2025-08-22 19:50:00|33746|33696|33746.7|33696.7|33749.5|33699.5|33745.3|33695.3|180
1755892500000|2025-08-22 19:55:00|33746.6|33696.6|33740.6|33690.6|33750.3|33700.3|33738.8|33688.8|273
1755892800000|2025-08-22 20:00:00|33739.4|33689.4|33735.6|33685.6|33755.2|33705.2|33733.6|33643.5|319
1755893100000|2025-08-22 20:05:00|33734|33684|33742.4|33692.4|33745.7|33695.7|33734|33684|312
1755893400000|2025-08-22 20:10:00|33743.1|33693.1|33739.3|33689.3|33746.2|33696.2|33735.9|33685.9|640
1755893700000|2025-08-22 20:15:00|33739.4|33689.4|33735.6|33685.6|33744.9|33694.9|33724.9|33630.7|315
1755894000000|2025-08-22 20:20:00|33736.2|33686.2|33729.8|33679.8|33745.8|33695.8|33713.7|33593.7|243
1755894300000|2025-08-22 20:25:00|33729.5|33679.5|33734.3|33684.3|33826.7|33706.7|33704.4|33584.4|672
1755894600000|2025-08-22 20:30:00|33742.6|33692.6|33794.3|33684.8|33812.3|33692.6|33742.6|33667|342
1755894900000|2025-08-22 20:35:00|33794.4|33684.7|33796.2|33676.8|33805.4|33713.1|33760.2|33676.7|367
1755895200000|2025-08-22 20:40:00|33795|33678.5|33795.2|33675.2|33805.3|33686|33776.2|33671.5|447
1755895500000|2025-08-22 20:45:00|33795|33675|33798.9|33678.9|33799.1|33679.1|33786.3|33666.3|284
1755895800000|2025-08-22 20:50:00|33798.8|33678.8|33790.2|33670.2|33859.4|33739.4|33763.7|33643.7|235
1755896100000|2025-08-22 20:55:00|33787.9|33667.9|33900.5|33780.5|33900.5|33780.5|33785.8|33665.8|125
1756065600000|2025-08-24 20:00:00|33936.2|33796.2|33936.2|33796.2|33936.2|33796.2|33936.2|33796.2|1
1756069200000|2025-08-24 21:00:00|33926.2|33806.2|33926.2|33806.2|33926.2|33806.2|33926.2|33806.2|1
1756072200000|2025-08-24 21:50:00|33775.1|33655.1|33776.1|33656.1|33776.1|33656.1|33774.5|33654.5|11
1756072500000|2025-08-24 21:55:00|33776.4|33656.4|33775.6|33655.6|33776.5|33656.5|33772.9|33652.9|25
1756072800000|2025-08-24 22:00:00|33775.2|33655.2|33781.2|33661.2|33781.4|33661.4|33770.1|33650.1|36
1756073100000|2025-08-24 22:05:00|33781.7|33661.7|33787.5|33667.5|33798.2|33678.2|33781.3|33661.3|66
1756073400000|2025-08-24 22:10:00|33789.5|33669.5|33793.9|33673.9|33801.1|33681.1|33783.8|33663.8|104
1756073700000|2025-08-24 22:15:00|33798.7|33678.7|33802.1|33682.1|33805.5|33685.5|33793.5|33673.5|88
1756074000000|2025-08-24 22:20:00|33804|33684|33795.5|33675.5|33818.5|33698.5|33795.5|33675.5|107
1756074300000|2025-08-24 22:25:00|33802.3|33682.3|33802.7|33682.7|33822.5|33702.5|33795|33675|135
1756074600000|2025-08-24 22:30:00|33809.7|33689.7|33808.1|33688.1|33835.5|33715.5|33791.8|33671.8|116
1756074900000|2025-08-24 22:35:00|33808.3|33688.3|33811|33691|33820|33700|33800|33680|68
1756075200000|2025-08-24 22:40:00|33811.1|33691.1|33811|33691|33827|33707|33799.9|33679.9|131
1756075500000|2025-08-24 22:45:00|33813.5|33693.5|33815.5|33695.5|33818.6|33698.6|33808.5|33688.5|87
1756075800000|2025-08-24 22:50:00|33815|33695|33810|33690|33817.2|33697.2|33810|33690|53
1756076100000|2025-08-24 22:55:00|33811.5|33691.5|33804.5|33684.5|33837|33717|33798.5|33678.5|156
1756076400000|2025-08-24 23:00:00|33805|33685|33812.3|33692.3|33820.2|33700.2|33800|33680|125
1756076700000|2025-08-24 23:05:00|33811.8|33691.8|33815.8|33695.8|33831.5|33711.5|33798|33678|255
1756077000000|2025-08-24 23:10:00|33815.7|33695.7|33815.8|33695.8|33830|33710|33803|33683|129
1756077300000|2025-08-24 23:15:00|33815.7|33695.7|33819.2|33699.2|33826|33706|33795.4|33675.4|165
1756077600000|2025-08-24 23:20:00|33819.3|33699.3|33812.1|33692.1|33829|33709|33800.6|33680.6|181
1756077900000|2025-08-24 23:25:00|33811.8|33691.8|33833.4|33713.4|33877.5|33757.5|33799.6|33679.6|147
1756078200000|2025-08-24 23:30:00|33833.7|33713.7|33842.9|33722.9|33843|33723|33816.7|33696.7|147
1756078500000|2025-08-24 23:35:00|33842.7|33722.7|33812.4|33692.4|33844.7|33724.7|33808.5|33688.5|133
1756078800000|2025-08-24 23:40:00|33813.9|33693.9|33815.8|33695.8|33840.7|33720.7|33811.6|33691.6|114
1756079100000|2025-08-24 23:45:00|33815.6|33695.6|33814|33694|33842.4|33722.4|33813|33693|188
1756079400000|2025-08-24 23:50:00|33814.5|33694.5|33820|33700|33844.1|33724.1|33808.4|33688.4|329
1756079700000|2025-08-24 23:55:00|33826|33706|33832.4|33712.4|33839.8|33719.8|33815.3|33695.3|244
1756080000000|2025-08-25 00:00:00|33836.7|33716.7|33846.5|33726.5|33871.5|33751.5|33824.8|33704.8|150
1756080300000|2025-08-25 00:05:00|33847|33727|33888.4|33768.4|33892.2|33774.7|33846.5|33726.5|194
1756080600000|2025-08-25 00:10:00|33888.1|33768.1|33881.8|33762|33897.2|33777.4|33881.1|33761.3|102
1756080900000|2025-08-25 00:15:00|33883.7|33766.1|33904.9|33790|33911|33793.7|33883.6|33763.6|101
1756081200000|2025-08-25 00:20:00|33905.3|33790.3|33859.4|33803.9|33905.5|33823.3|33852|33744.3|285
1756081500000|2025-08-25 00:25:00|33859.5|33803.8|33859.8|33807.7|33875.3|33808.7|33856|33786.8|303
1756081800000|2025-08-25 00:30:00|33855.6|33804.3|33889.7|33788.8|33894.2|33809.4|33854.3|33783.9|240
1756082100000|2025-08-25 00:35:00|33890.3|33788.2|33866.5|33806.6|33890.6|33808.6|33866.3|33787.4|247
1756082400000|2025-08-25 00:40:00|33872.3|33806.5|33872.2|33801.4|33900.1|33813.2|33863.2|33776.9|196
1756082700000|2025-08-25 00:45:00|33872.3|33801.3|33880.3|33794.7|33900.5|33807.6|33864.5|33776.4|251
1756083000000|2025-08-25 00:50:00|33880.7|33794.3|33868.3|33809|33883.7|33815|33860.1|33787.6|523
1756083300000|2025-08-25 00:55:00|33867.7|33810.2|33866.7|33809|33886.1|33815.3|33864.1|33795.6|346
1756083600000|2025-08-25 01:00:00|33869.3|33808.9|33867.4|33809.3|33888.3|33809.5|33859.5|33792.8|273
1756083900000|2025-08-25 01:05:00|33867.8|33808.9|33885.7|33801.9|33889.6|33812.3|33864.8|33797.1|278
1756084200000|2025-08-25 01:10:00|33865.4|33801.5|33865.4|33807.9|33887|33812|33861.6|33795.2|180
1756084500000|2025-08-25 01:15:00|33865.3|33808|33853.1|33791.9|33875.7|33808|33850.2|33772.4|315
1756084800000|2025-08-25 01:20:00|33853|33792|33853.6|33798|33868.4|33802.8|33849.7|33787.3|465
1756085100000|2025-08-25 01:25:00|33853.4|33797.9|33871.1|33812.9|33886.4|33815|33853.4|33790.8|313
1756085400000|2025-08-25 01:30:00|33870.9|33812.8|33866.6|33804.6|33892.6|33819.8|33866.1|33800.4|316
1756085700000|2025-08-25 01:35:00|33866.8|33804.4|33867.6|33813.8|33869.9|33817.6|33854.5|33790.8|284
1756086000000|2025-08-25 01:40:00|33863.9|33814|33866.2|33816.2|33868.5|33818.5|33863.3|33811.9|157
1756086300000|2025-08-25 01:45:00|33866|33816|33868.9|33818.9|33873.7|33823.7|33866|33816|161
1756086600000|2025-08-25 01:50:00|33868.8|33818.8|33867.5|33817.5|33869.2|33819.2|33866|33816|172
1756086900000|2025-08-25 01:55:00|33867.7|33817.7|33864.5|33813.9|33872.7|33822.7|33863.1|33810|184
1756087200000|2025-08-25 02:00:00|33864.3|33813.7|33866.5|33816.5|33871|33821|33863.9|33810.3|190
1756087500000|2025-08-25 02:05:00|33866.4|33816.4|33866.7|33816.4|33869|33818.3|33865|33815|139
1756087800000|2025-08-25 02:10:00|33866.9|33816.1|33866.5|33816.5|33876.5|33819.1|33863.6|33812.7|160
1756088100000|2025-08-25 02:15:00|33866.6|33816.6|33858.2|33808.2|33872.8|33818.4|33858.2|33808.2|129
1756088400000|2025-08-25 02:20:00|33858.6|33808.6|33862.4|33812.4|33864.8|33814.4|33858.5|33808.5|156
1756088700000|2025-08-25 02:25:00|33862|33812|33864.2|33814.2|33866.1|33814.6|33860.4|33809.7|133
1756089000000|2025-08-25 02:30:00|33864.3|33814.3|33859|33809|33865.5|33814.3|33858.9|33808.9|116
1756089300000|2025-08-25 02:35:00|33859.1|33809.1|33854.6|33804.6|33862.3|33811.8|33854.6|33804.6|170
1756089600000|2025-08-25 02:40:00|33855.5|33805.5|33856.9|33806.9|33859.1|33806.9|33854.3|33802.7|92
1756089900000|2025-08-25 02:45:00|33856.8|33806.8|33857.1|33807.1|33859.3|33808.6|33855.4|33803.7|103
1756090200000|2025-08-25 02:50:00|33857|33807|33853.9|33803.9|33858.4|33807.1|33853.8|33803.8|133
1756090500000|2025-08-25 02:55:00|33853.8|33803.8|33861.5|33811.5|33862.6|33811.8|33852.8|33802.8|161
1756090800000|2025-08-25 03:00:00|33861.6|33811.6|33851.7|33801.7|33861.6|33811.6|33851.5|33801.5|138
1756091100000|2025-08-25 03:05:00|33851.6|33801.6|33843.3|33793.3|33852.3|33802.3|33841.3|33791.3|155
1756091400000|2025-08-25 03:10:00|33843.4|33793.4|33843.3|33793.3|33846.7|33796.7|33837.9|33787.9|148
1756091700000|2025-08-25 03:15:00|33843.7|33793.7|33847.5|33797.5|33848.6|33798.2|33843.4|33793.4|117
1756092000000|2025-08-25 03:20:00|33847.3|33797.3|33843.7|33793.7|33847.5|33797.5|33836.2|33784.4|129
1756092300000|2025-08-25 03:25:00|33845.3|33795.3|33846.4|33796.4|33850.2|33800.2|33843.8|33793.8|111
1756092600000|2025-08-25 03:30:00|33846.5|33796.5|33844.7|33794.7|33847.8|33797.8|33842.2|33792.2|116
1756092900000|2025-08-25 03:35:00|33844.6|33794.6|33836.7|33786.7|33845|33795|33833.1|33779.6|92
1756093200000|2025-08-25 03:40:00|33837.7|33787.7|33834.7|33784.7|33838.5|33788.5|33832.1|33782.1|112
1756093500000|2025-08-25 03:45:00|33834.8|33784.8|33833.8|33783.8|33838.2|33788.2|33831.7|33781.7|95
1756093800000|2025-08-25 03:50:00|33832.7|33782.7|33832.5|33781.5|33837.2|33787.2|33830.6|33778.4|96
1756094100000|2025-08-25 03:55:00|33832.6|33782.6|33834.4|33783.7|33834.5|33784.5|33831.1|33781.1|114
1756094400000|2025-08-25 04:00:00|33834.2|33783.9|33835.6|33785.6|33838.3|33788.3|33830.4|33780.4|152
1756094700000|2025-08-25 04:05:00|33835.5|33785.5|33839.7|33789.7|33841.8|33791.8|33835.1|33784.4|179
1756095000000|2025-08-25 04:10:00|33842.3|33788.4|33840.5|33790.5|33842.9|33792.9|33836.5|33785.3|116
1756095300000|2025-08-25 04:15:00|33842.7|33792.7|33841.8|33791.8|33844.8|33794.8|33837.6|33787.6|92
1756095600000|2025-08-25 04:20:00|33844.1|33794.1|33846.4|33796.4|33847.1|33797.1|33843.2|33793.2|74
1756095900000|2025-08-25 04:25:00|33847.1|33797.1|33841.6|33791.6|33847.2|33797.2|33840.3|33789.9|88
1756096200000|2025-08-25 04:30:00|33841.5|33791.5|33841.1|33791.1|33842.6|33792.6|33839.5|33789.5|94
1756096500000|2025-08-25 04:35:00|33841.4|33791.4|33835.5|33785.5|33841.8|33791.8|33834.3|33784.3|128
1756096800000|2025-08-25 04:40:00|33835.6|33785.6|33839.8|33789.8|33839.9|33789.9|33833.4|33783.4|68
1756097100000|2025-08-25 04:45:00|33839.3|33789.3|33838.5|33788.5|33839.4|33789.4|33835.8|33785.8|89
1756097400000|2025-08-25 04:50:00|33838.2|33788.2|33837.3|33787.3|33839.2|33789.2|33834|33784|89
1756097700000|2025-08-25 04:55:00|33837.5|33787.5|33838.9|33788.9|33839.3|33789.3|33835.8|33785.8|66
1756098000000|2025-08-25 05:00:00|33838.8|33788.8|33844.1|33794.1|33845.7|33795.7|33838.8|33788.8|88
1756098300000|2025-08-25 05:05:00|33844.4|33794.4|33845.8|33795.8|33847.1|33797.1|33840.2|33790.2|107
1756098600000|2025-08-25 05:10:00|33846.5|33796.5|33850.4|33800.4|33850.4|33800.4|33846.1|33796.1|62
1756098900000|2025-08-25 05:15:00|33850.2|33800.2|33853.1|33803.1|33853.8|33803.8|33849.3|33799.3|77
1756099200000|2025-08-25 05:20:00|33852.8|33802.8|33850.4|33800.4|33852.8|33802.8|33845.6|33795.6|129
1756099500000|2025-08-25 05:25:00|33850.5|33800.5|33849.5|33799.5|33851.8|33801.8|33846.5|33796.5|101
1756099800000|2025-08-25 05:30:00|33850.4|33800.4|33851.4|33801.4|33854|33804|33849.2|33799.2|87
1756100100000|2025-08-25 05:35:00|33851.5|33801.5|33849.1|33799.1|33853.1|33803.1|33849|33799|116
1756100400000|2025-08-25 05:40:00|33849.2|33799.2|33850.3|33800.3|33851.8|33801.8|33848.8|33798.8|69
1756100700000|2025-08-25 05:45:00|33848.9|33798.9|33855.1|33805.1|33855.2|33805.2|33848.8|33798.8|97
1756101000000|2025-08-25 05:50:00|33855|33805|33852.4|33802.4|33855|33805|33848.9|33798.9|126
1756101300000|2025-08-25 05:55:00|33852.5|33802.5|33858.5|33808.5|33864.5|33814.5|33852.5|33802.5|220
1756101600000|2025-08-25 06:00:00|33855.6|33805.6|33843.1|33793.1|33855.6|33809.5|33823.9|33780.6|332
1756101900000|2025-08-25 06:05:00|33843|33793|33822.9|33802.9|33854|33815.4|33814.9|33788.3|288
1756102200000|2025-08-25 06:10:00|33823|33803|33811.5|33791.5|33824.5|33804.5|33811.5|33791.5|274
1756102500000|2025-08-25 06:15:00|33811|33791|33791.2|33771.2|33816.2|33791|33791|33757.7|363
1756102800000|2025-08-25 06:20:00|33791.3|33771.3|33791.6|33771.6|33796|33776|33785.8|33765.8|288
1756103100000|2025-08-25 06:25:00|33791.5|33771.5|33787.2|33767.2|33804|33774.6|33786.4|33752|305
1756103400000|2025-08-25 06:30:00|33786.6|33766.6|33785.8|33765.8|33801.8|33781.8|33785.8|33765.8|305
1756103700000|2025-08-25 06:35:00|33786.4|33766.4|33796|33776|33811.6|33779.3|33784.3|33761|265
1756104000000|2025-08-25 06:40:00|33795.8|33775.8|33782.3|33762.3|33814|33777.2|33782.3|33759.2|264
1756104300000|2025-08-25 06:45:00|33782.4|33762.4|33787|33767|33789.5|33769.5|33778.2|33758.2|264
1756104600000|2025-08-25 06:50:00|33786.9|33766.9|33786.4|33766.4|33791.4|33771.4|33780.5|33760.5|256
1756104900000|2025-08-25 06:55:00|33786.3|33766.3|33798.2|33778.2|33798.5|33778.5|33785.7|33765.7|353
1756105200000|2025-08-25 07:00:00|33799.1|33779.1|33793.9|33773.9|33805.8|33785.8|33791|33771|294
1756105500000|2025-08-25 07:05:00|33793.8|33773.8|33797.1|33777.1|33799.1|33779.1|33786.9|33766.9|245
1756105800000|2025-08-25 07:10:00|33797|33777|33799.6|33779.6|33814.2|33786.1|33797|33762.1|214
1756106100000|2025-08-25 07:15:00|33800.8|33780.8|33852.8|33832.8|33853.9|33833.9|33799.2|33779.2|270
1756106400000|2025-08-25 07:20:00|33853.1|33833.1|33857.2|33837.2|33884.6|33864.6|33851.3|33831.3|443
1756106700000|2025-08-25 07:25:00|33857.3|33837.3|33880.1|33830.1|33884.5|33852.2|33849.6|33829.6|388
1756107000000|2025-08-25 07:30:00|33879.4|33829.4|33875.7|33855.7|33883.6|33858|33863.6|33827.7|284
1756107300000|2025-08-25 07:35:00|33875.6|33855.6|33887.6|33867.6|33893.6|33868.7|33872.7|33842.5|300
1756107600000|2025-08-25 07:40:00|33888.2|33868.2|33899.3|33879.3|33919.7|33888|33879.8|33859.8|268
1756107900000|2025-08-25 07:45:00|33899.2|33879.2|33910.7|33890.7|33910.7|33890.7|33897|33877|280
1756108200000|2025-08-25 07:50:00|33910.5|33890.5|33942.8|33892.8|33943.4|33908.7|33905.3|33876.3|286
1756108500000|2025-08-25 07:55:00|33943|33893|33952.8|33902.8|33956|33932.1|33929.7|33893|430
1756108800000|2025-08-25 08:00:00|33952.9|33902.9|33933.9|33913.9|33953.7|33919.4|33920.6|33881.8|362
1756109100000|2025-08-25 08:05:00|33935.5|33915.5|33928.4|33908.4|33937.4|33917.4|33927.8|33907.8|195
1756109400000|2025-08-25 08:10:00|33928.3|33908.3|33914.5|33894.5|33928.7|33908.7|33907.8|33887.8|211
1756109700000|2025-08-25 08:15:00|33913.7|33893.7|33905.7|33885.7|33920.6|33900.6|33903.4|33883.4|225
1756110000000|2025-08-25 08:20:00|33906.2|33886.2|33911.8|33891.8|33913.9|33893.9|33904.8|33884.8|247
1756110300000|2025-08-25 08:25:00|33911.1|33891.1|33921.6|33901.6|33921.8|33901.8|33904.4|33884.4|240
1756110600000|2025-08-25 08:30:00|33921.5|33901.5|33915.2|33895.2|33922.5|33902.5|33914.1|33894.1|207
1756110900000|2025-08-25 08:35:00|33915|33895|33920.2|33900.2|33925.5|33905.5|33914.4|33894.4|239
1756111200000|2025-08-25 08:40:00|33920.3|33900.3|33930|33910|33941.1|33910.6|33916.6|33887.2|226
1756111500000|2025-08-25 08:45:00|33930.2|33910.2|33915.3|33895.3|33930.2|33910.2|33915.1|33895.1|246
1756111800000|2025-08-25 08:50:00|33915.2|33895.2|33910.5|33890.5|33917.7|33897.7|33903.6|33883.6|209
1756112100000|2025-08-25 08:55:00|33912.8|33892.8|33936.2|33916.2|33950.6|33918.8|33912|33888.4|307
1756112400000|2025-08-25 09:00:00|33940.8|33920.8|33944.7|33924.7|33945.6|33925.6|33936.2|33916.2|209
1756112700000|2025-08-25 09:05:00|33944.6|33924.6|33945.4|33925.4|33946|33926|33939.9|33919.9|155
1756113000000|2025-08-25 09:10:00|33945.5|33925.5|33956.7|33936.7|33957.5|33937.5|33943.5|33923.5|157
1756113300000|2025-08-25 09:15:00|33956.8|33936.8|33968.4|33948.4|33971.2|33951.2|33956.8|33936.8|208
1756113600000|2025-08-25 09:20:00|33968.5|33948.5|33970.6|33950.6|33986.3|33955.2|33967.6|33935.8|182
1756113900000|2025-08-25 09:25:00|33970.7|33950.7|33974|33954|33988.4|33959|33967.4|33937.6|192
1756114200000|2025-08-25 09:30:00|33974.2|33954.2|33979.3|33959.3|33981.7|33961.7|33973.3|33953.3|216
1756114500000|2025-08-25 09:35:00|33979.2|33959.2|33973.8|33953.8|33981.7|33961.7|33973.8|33953.8|172
1756114800000|2025-08-25 09:40:00|33974.3|33954.3|33982.9|33962.9|33982.9|33962.9|33969.3|33949.3|190
1756115100000|2025-08-25 09:45:00|33983|33963|33980.3|33960.3|33983|33963|33974.5|33954.5|161
1756115400000|2025-08-25 09:50:00|33980.1|33960.1|34001.7|33981.7|34005.9|33985.9|33979|33959|257
1756115700000|2025-08-25 09:55:00|34000.7|33980.7|34008.5|33988.5|34037.9|34003.7|34000.6|33980.6|287
1756116000000|2025-08-25 10:00:00|34008.1|33988.1|33988.6|33968.6|34008.1|33988.1|33986.8|33966.8|324
1756116300000|2025-08-25 10:05:00|33988.5|33968.5|33982.5|33962.5|33989.3|33969.3|33974.1|33954.1|274
1756116600000|2025-08-25 10:10:00|33982.1|33962.1|33986.6|33966.6|33986.6|33966.6|33977.8|33957.8|252
1756116900000|2025-08-25 10:15:00|33986.5|33966.5|33992.8|33972.8|34009.3|33974.3|33980.8|33955.3|216
1756117200000|2025-08-25 10:20:00|33992.7|33972.7|34025.1|34005.1|34027.1|34007.1|33992.1|33972.1|295
1756117500000|2025-08-25 10:25:00|34025.3|34005.3|34027.5|34007.5|34028.7|34008.7|34023.8|34003.8|239
1756117800000|2025-08-25 10:30:00|34029.5|34009.5|34038|33988|34040.3|34013.8|34021.9|33988|220
1756118100000|2025-08-25 10:35:00|34038.1|33988.1|34022.5|34002.5|34043.4|34006.5|34022.5|33986.8|188
1756118400000|2025-08-25 10:40:00|34022.4|34002.4|34026.3|34006.3|34030.5|34010.5|34022.4|34002.4|173
1756118700000|2025-08-25 10:45:00|34026.2|34006.2|34023.8|34003.8|34027.3|34007.3|34017.2|33997.2|153
1756119000000|2025-08-25 10:50:00|34023.3|34003.3|34033.8|34013.8|34039.7|34014.2|34021|33989.7|161
1756119300000|2025-08-25 10:55:00|34033.7|34013.7|34029.2|34009.2|34035.9|34015.9|34027.1|34007.1|244
1756119600000|2025-08-25 11:00:00|34029.1|34009.1|34022.8|34002.8|34031.3|34011.3|34019.5|33999.5|249
1756119900000|2025-08-25 11:05:00|34023.5|34003.5|34018.1|33998.1|34033.3|34004.8|34017.6|33982.9|138
1756120200000|2025-08-25 11:10:00|34018|33998|34014.5|33994.5|34019.2|33999.2|34012|33992|170
1756120500000|2025-08-25 11:15:00|34013.9|33993.9|34006.7|33986.7|34027.8|33994.5|34006.2|33975.2|150
1756120800000|2025-08-25 11:20:00|34006.8|33986.8|34011.4|33991.4|34025.2|33996.1|34006.5|33974.1|236
1756121100000|2025-08-25 11:25:00|34011.9|33991.9|34006.8|33986.8|34027.3|33994.2|34001.9|33974.1|212
1756121400000|2025-08-25 11:30:00|34006.9|33986.9|34011|33991|34011.6|33991.6|34001.7|33981.7|254
1756121700000|2025-08-25 11:35:00|34011.1|33991.1|34006.2|33986.2|34014.4|33994.4|34005.2|33985.2|251
1756122000000|2025-08-25 11:40:00|34006.1|33986.1|34009.1|33989.1|34028.4|33994|34000.7|33973.2|219
1756122300000|2025-08-25 11:45:00|34009.2|33989.2|34011.7|33991.7|34022.6|33995.5|34004.6|33971|223
1756122600000|2025-08-25 11:50:00|34011.5|33991.5|33981.4|33961.4|34011.8|33991.8|33977.6|33957.6|220
1756122900000|2025-08-25 11:55:00|33981.2|33961.2|33968.4|33948.4|33981.8|33961.8|33966.1|33946.1|361
1756123200000|2025-08-25 12:00:00|33968.6|33948.6|33991.9|33941.9|33995.9|33953.8|33966.8|33934.7|186
1756123500000|2025-08-25 12:05:00|33992|33942|33987.4|33967.4|33993.4|33968.2|33977.9|33939.2|230
1756123800000|2025-08-25 12:10:00|33987.3|33967.3|33993.1|33973.1|33994.6|33974.6|33984|33964|152
1756124100000|2025-08-25 12:15:00|33992.2|33972.2|33986.2|33966.2|33996.2|33976.2|33983.3|33963.3|222
1756124400000|2025-08-25 12:20:00|33984.9|33964.9|34003|33953|34003|33975.4|33984.5|33950.5|238
1756124700000|2025-08-25 12:25:00|34002.9|33952.9|34015.9|33965.9|34020.6|33985.1|33988|33949.2|269
1756125000000|2025-08-25 12:30:00|34016|33966|33997.9|33977.9|34023.7|33986.8|33996|33963.6|322
1756125300000|2025-08-25 12:35:00|33997.3|33977.3|33999.8|33979.8|34018.3|33983.3|33993.6|33965.3|259
1756125600000|2025-08-25 12:40:00|33999.7|33979.7|33997.8|33977.8|34011.7|33979.7|33993.1|33960|329
1756125900000|2025-08-25 12:45:00|33997.6|33977.6|33996.2|33976.2|34000.9|33980.9|33992.7|33972.7|263
1756126200000|2025-08-25 12:50:00|33996.1|33976.1|33997.5|33977.5|34011.3|33983.9|33992.4|33960.2|254
1756126500000|2025-08-25 12:55:00|33997.1|33977.1|34009.4|33959.4|34012.5|33979.5|33990|33958.4|254
1756126800000|2025-08-25 13:00:00|34010.1|33960.1|34001.3|33981.3|34013.4|33981.3|33995|33957.5|273
1756127100000|2025-08-25 13:05:00|34001.4|33981.4|34017.6|33967.6|34024.1|33990.9|34001.1|33966.6|362
1756127400000|2025-08-25 13:10:00|34017.5|33967.5|33997.9|33977.9|34017.5|33985.9|33997.9|33961.7|258
1756127700000|2025-08-25 13:15:00|33998|33978|33993.3|33973.3|34001.2|33981.2|33990.4|33970.4|269
1756128000000|2025-08-25 13:20:00|33993.5|33973.5|34001.8|33981.8|34004.9|33984.9|33993.2|33973.2|222
1756128300000|2025-08-25 13:25:00|34001.7|33981.7|34000.8|33980.8|34018.2|33985.2|33994.8|33967.7|255
1756128600000|2025-08-25 13:30:00|34000.6|33980.6|33988.8|33968.8|34000.6|33980.6|33988.8|33968.8|318
1756128900000|2025-08-25 13:35:00|33989|33969|33973|33953|33989.1|33969.1|33970.5|33950.5|348
1756129200000|2025-08-25 13:40:00|33972.6|33952.6|33950.6|33930.6|33973.2|33953.2|33944|33924|323
1756129500000|2025-08-25 13:45:00|33950.7|33930.7|33947.6|33927.6|33954.8|33934.8|33944.1|33924.1|316
1756129800000|2025-08-25 13:50:00|33947.5|33927.5|33947.5|33927.5|33959.5|33939.5|33941.3|33921.3|304
1756130100000|2025-08-25 13:55:00|33947.1|33927.1|33970.2|33920.2|33973|33947.3|33942.6|33920.1|341
1756130400000|2025-08-25 14:00:00|33970.4|33920.4|33960.9|33940.9|33988.8|33951.8|33954.1|33920.2|370
1756130700000|2025-08-25 14:05:00|33961|33941|33955.9|33935.9|33967.5|33947.5|33952.6|33932.6|368
1756131000000|2025-08-25 14:10:00|33956.3|33936.3|33957.5|33937.5|33967.4|33947.4|33952.8|33932.8|320
1756131300000|2025-08-25 14:15:00|33958.1|33938.1|33956.1|33936.1|33962|33942|33952.6|33932.6|261
1756131600000|2025-08-25 14:20:00|33956.2|33936.2|33960|33940|33963.4|33943.4|33952.2|33932.2|293
1756131900000|2025-08-25 14:25:00|33961.1|33941.1|33959.6|33939.6|33978.4|33958.4|33959.6|33939.6|300
1756132200000|2025-08-25 14:30:00|33959.7|33939.7|33971.2|33951.2|33971.3|33951.3|33957.8|33937.8|278
1756132500000|2025-08-25 14:35:00|33971.1|33951.1|33956.2|33936.2|33971.1|33951.1|33953.9|33933.9|221
1756132800000|2025-08-25 14:40:00|33956.3|33936.3|33964.7|33944.7|33967.6|33947.6|33950.5|33930.5|395
1756133100000|2025-08-25 14:45:00|33963.6|33943.6|33961.8|33941.8|33964.9|33944.9|33952.4|33932.4|282
1756133400000|2025-08-25 14:50:00|33961|33941|33966.1|33946.1|33968.3|33948.3|33951.1|33931.1|383
1756133700000|2025-08-25 14:55:00|33966.7|33946.7|33985.8|33965.8|33987.8|33967.8|33952.4|33917.6|470
1756134000000|2025-08-25 15:00:00|33985.1|33965.1|33984.5|33964.5|34001.6|33981.6|33984.2|33964.2|420
1756134300000|2025-08-25 15:05:00|33984.4|33964.4|33979.6|33959.6|33988.4|33968.4|33957.6|33937.6|452
1756134600000|2025-08-25 15:10:00|33979|33959|33977.9|33957.9|33986.1|33966.1|33970.5|33950.5|314
1756134900000|2025-08-25 15:15:00|33976.9|33956.9|33983.7|33963.7|33992.2|33972.2|33976.9|33956.9|363
1756135200000|2025-08-25 15:20:00|33983.3|33963.3|33986.9|33966.9|33986.9|33966.9|33968.8|33948.8|315
1756135500000|2025-08-25 15:25:00|33986.8|33966.8|33985.7|33965.7|33988.7|33968.7|33981.1|33961.1|350
1756135800000|2025-08-25 15:30:00|33985.1|33965.1|34009.1|33959.1|34012|33976.1|33985.1|33956.4|316
1756136100000|2025-08-25 15:35:00|34008.9|33958.9|34027.8|33977.8|34035.5|33985.5|34008.9|33958.9|343
1756136400000|2025-08-25 15:40:00|34027.9|33977.9|34041.3|33991.3|34046.1|34003.9|34013.3|33977|308
1756136700000|2025-08-25 15:45:00|34041.4|33991.4|34051.1|34001.1|34053.9|34004.7|34017|33985.1|338
1756137000000|2025-08-25 15:50:00|34051.4|34001.4|34051.8|34031.8|34059.3|34039.3|34034.9|33998.9|439
1756137300000|2025-08-25 15:55:00|34052.4|34032.4|34047.4|34027.4|34056.9|34036.9|34043.1|34023.1|324
1756137600000|2025-08-25 16:00:00|34047.5|34027.5|34050.7|34030.7|34054.3|34034.3|34046.7|34026.7|243
1756137900000|2025-08-25 16:05:00|34050.1|34030.1|34050.3|34030.3|34060.1|34040.1|34049.6|34029.6|240
1756138200000|2025-08-25 16:10:00|34050.6|34030.6|34050.5|34030.5|34071.3|34033|34047.8|34016|233
1756138500000|2025-08-25 16:15:00|34050.4|34030.4|34061.9|34041.9|34064.9|34044.9|34050|34030|238
1756138800000|2025-08-25 16:20:00|34061.4|34041.4|34054.5|34034.5|34072.1|34052.1|34052.4|34032.4|271
1756139100000|2025-08-25 16:25:00|34055.2|34035.2|34058.5|34038.5|34062.9|34042.9|34053.7|34033.7|253
1756139400000|2025-08-25 16:30:00|34058.7|34038.7|34076.5|34026.5|34077.8|34038.8|34058.4|34021.3|183
1756139700000|2025-08-25 16:35:00|34076.2|34026.2|34079.6|34059.6|34099.1|34063.7|34076.2|34026.2|299
1756140000000|2025-08-25 16:40:00|34079.7|34059.7|34080.7|34060.7|34083.9|34063.9|34077.2|34057.2|248
1756140300000|2025-08-25 16:45:00|34096.7|34046.7|34081.5|34061.5|34096.7|34063.3|34073.7|34039.7|173
1756140600000|2025-08-25 16:50:00|34081.7|34061.7|34093.7|34073.7|34098.1|34078.1|34080|34060|311
1756140900000|2025-08-25 16:55:00|34094.3|34074.3|34087.3|34067.3|34109.8|34077.5|34083.6|34059.4|300
1756141200000|2025-08-25 17:00:00|34087.7|34067.7|34091.6|34071.6|34103.4|34073.5|34085.4|34052.7|179
1756141500000|2025-08-25 17:05:00|34091.7|34071.7|34087.1|34067.1|34101.6|34073.2|34085.4|34050.1|243
1756141800000|2025-08-25 17:10:00|34087.5|34067.5|34099.5|34079.5|34099.7|34079.7|34086.9|34066.9|215
1756142100000|2025-08-25 17:15:00|34099.2|34079.2|34103.6|34083.6|34113.2|34085.5|34096|34062.6|207
1756142400000|2025-08-25 17:20:00|34103.7|34083.7|34124|34074|34125.7|34092.6|34102.6|34071|222
1756142700000|2025-08-25 17:25:00|34124.4|34074.4|34101.8|34081.8|34125.7|34081.8|34097.4|34063.5|178
1756143000000|2025-08-25 17:30:00|34101.7|34081.7|34122.6|34072.6|34122.9|34089.3|34101.7|34072.6|162
1756143300000|2025-08-25 17:35:00|34122.7|34072.7|34111.5|34091.5|34129.1|34093.7|34110.3|34069.8|180
1756143600000|2025-08-25 17:40:00|34111.3|34091.3|34114.2|34094.2|34140.6|34107.7|34110.4|34088.4|267
1756143900000|2025-08-25 17:45:00|34114.1|34094.1|34112.6|34092.6|34130.6|34095.7|34109.8|34077.1|159
1756144200000|2025-08-25 17:50:00|34113|34093|34117|34097|34128.2|34097.9|34111.1|34077.9|132
1756144500000|2025-08-25 17:55:00|34117.1|34097.1|34112.2|34092.2|34132.7|34108.6|34112.2|34081.2|223
1756144800000|2025-08-25 18:00:00|34111.7|34091.7|34111.8|34091.8|34127.6|34096.2|34106.6|34074.6|155
1756145100000|2025-08-25 18:05:00|34111.9|34091.9|34122.8|34102.8|34128.4|34104.9|34110|34075|232
1756145400000|2025-08-25 18:10:00|34123.2|34103.2|34130.9|34110.9|34146.5|34120|34123.2|34095.4|223
1756145700000|2025-08-25 18:15:00|34130.8|34110.8|34126.2|34106.2|34145.1|34111.3|34124.8|34091.1|166
1756146000000|2025-08-25 18:20:00|34126.1|34106.1|34155.6|34105.6|34159.2|34116.9|34124.2|34089.6|210
1756146300000|2025-08-25 18:25:00|34155.5|34105.5|34159.8|34109.8|34160.8|34125.4|34140|34103.6|194
1756146600000|2025-08-25 18:30:00|34159.6|34109.6|34173.5|34123.5|34173.7|34131.5|34146.1|34105.9|207
1756146900000|2025-08-25 18:35:00|34173.4|34123.4|34172.7|34152.7|34182.2|34155.8|34168.6|34121.4|201
1756147200000|2025-08-25 18:40:00|34172.6|34152.6|34203.8|34153.8|34203.8|34161.9|34168.3|34142.3|291
1756147500000|2025-08-25 18:45:00|34203.9|34153.9|34202.6|34152.6|34205.8|34155.8|34198.4|34148.4|209
1756147800000|2025-08-25 18:50:00|34202.5|34152.5|34195.7|34145.7|34205.3|34155.3|34193.8|34143.8|241
1756148100000|2025-08-25 18:55:00|34195.8|34145.8|34190.2|34170.2|34210.3|34174.8|34189.5|34145.7|334
1756148400000|2025-08-25 19:00:00|34189|34169|34209|34189|34210.5|34190.5|34187.2|34167.2|282
1756148700000|2025-08-25 19:05:00|34208.9|34188.9|34242.7|34192.7|34251.2|34222|34207.1|34179|409
1756149000000|2025-08-25 19:10:00|34242.3|34192.3|34241.7|34191.7|34246.9|34196.9|34237.4|34187.4|352
1756149300000|2025-08-25 19:15:00|34240.6|34190.6|34251.3|34201.3|34252.7|34202.7|34236.4|34186.4|332
1756149600000|2025-08-25 19:20:00|34252.2|34202.2|34267.3|34217.3|34268.7|34218.7|34251.5|34201.5|295
1756149900000|2025-08-25 19:25:00|34267.4|34217.4|34261.8|34211.8|34267.4|34217.4|34259.9|34209.9|294
1756150200000|2025-08-25 19:30:00|34262.7|34212.7|34270.6|34220.6|34270.7|34220.7|34261.5|34211.5|282
1756150500000|2025-08-25 19:35:00|34270.9|34220.9|34268.5|34218.5|34271.5|34221.5|34265.3|34215.3|206
1756150800000|2025-08-25 19:40:00|34269|34219|34261.5|34211.5|34277.9|34222.2|34260|34201.5|241
1756151100000|2025-08-25 19:45:00|34261.4|34211.4|34256.9|34206.9|34263.6|34213.6|34256.5|34206.5|147
1756151400000|2025-08-25 19:50:00|34259.3|34209.3|34255.5|34205.5|34261.1|34211.1|34253|34203|187
1756151700000|2025-08-25 19:55:00|34255.4|34205.4|34256|34206|34258.7|34208.7|34251.8|34201.8|176
1756152000000|2025-08-25 20:00:00|34255.9|34205.9|34244.2|34194.2|34257.2|34207.2|34243.4|34193.4|192
1756152300000|2025-08-25 20:05:00|34244.3|34194.3|34240|34190|34244.6|34194.6|34235.2|34185.2|224
1756152600000|2025-08-25 20:10:00|34238.3|34188.3|34234.6|34184.6|34238.8|34188.8|34231.5|34181.5|146
1756152900000|2025-08-25 20:15:00|34234.5|34184.5|34224.8|34174.8|34235|34185|34224.1|34174.1|124
1756153200000|2025-08-25 20:20:00|34227.5|34177.5|34223.9|34165.2|34233.8|34179|34221.1|34161.6|163
1756153500000|2025-08-25 20:25:00|34224.8|34164.9|34236.5|34167.9|34237.9|34180.9|34220.6|34164.9|153
1756153800000|2025-08-25 20:30:00|34236.9|34166.3|34218.4|34168.4|34237.6|34179.3|34218.2|34155|156
1756154100000|2025-08-25 20:35:00|34218.2|34168.2|34213.1|34163.1|34225.7|34168.8|34212.9|34154.1|149
1756154400000|2025-08-25 20:40:00|34213.2|34163.2|34217.1|34150.1|34222.9|34165.1|34211|34149.3|127
1756154700000|2025-08-25 20:45:00|34211.2|34161.2|34215.6|34165.6|34223.6|34165.6|34209.1|34145.1|199
1756155000000|2025-08-25 20:50:00|34215.3|34165.3|34234.7|34115.5|34237|34167.8|34207.2|34098.3|235
1756155300000|2025-08-25 20:55:00|34234.8|34115.3|34231.5|34111.5|34248.6|34140.8|34225.4|34111.5|332
1756155600000|2025-08-25 21:00:00|34232.4|34112.4|34220.8|34100.8|34241|34121|34205.2|34085.2|15
1756155900000|2025-08-25 21:05:00|34209.5|34089.5|34211.9|34091.9|34211.9|34091.9|34207.7|34087.7|19
1756156200000|2025-08-25 21:10:00|34212.1|34092.1|34211.6|34091.6|34213.1|34093.1|34210.6|34090.6|41
1756156500000|2025-08-25 21:15:00|34213.6|34093.6|34224.5|34104.5|34225.1|34105.1|34213.6|34093.6|48
1756156800000|2025-08-25 21:20:00|34224.1|34104.1|34223.8|34103.8|34225.1|34105.1|34223.8|34103.8|33
1756157100000|2025-08-25 21:25:00|34224.4|34104.4|34224.2|34104.2|34224.4|34104.4|34223.2|34103.2|21
1756157400000|2025-08-25 21:30:00|34223.9|34103.9|34245|34125|34249.1|34129.1|34223.4|34103.4|99
1756157700000|2025-08-25 21:35:00|34245.1|34125.1|34238.5|34118.5|34250.9|34130.9|34238.3|34118.3|132
1756158000000|2025-08-25 21:40:00|34244.5|34124.5|34247.5|34127.5|34249.9|34129.9|34237.5|34117.5|144
1756158300000|2025-08-25 21:45:00|34247.6|34127.6|34248.3|34128.3|34248.9|34128.9|34243.5|34123.5|151
1756158600000|2025-08-25 21:50:00|34248.4|34128.4|34244.1|34124.1|34249.8|34129.8|34242.4|34122.4|144
1756158900000|2025-08-25 21:55:00|34244.2|34124.2|34248.3|34128.3|34253.4|34133.4|34242.8|34122.8|161
1756159200000|2025-08-25 22:00:00|34248.5|34128.5|34247.7|34127.7|34257.4|34141.5|34241.8|34121.8|159
1756159500000|2025-08-25 22:05:00|34254.3|34134.3|34239.2|34119.2|34256.5|34136.5|34238.6|34118.6|176
1756159800000|2025-08-25 22:10:00|34249.6|34129.6|34242.2|34122.2|34250.7|34130.7|34235.9|34115.9|258
1756160100000|2025-08-25 22:15:00|34241.7|34121.7|34245.8|34125.8|34256|34136|34239.9|34119.9|174
1756160400000|2025-08-25 22:20:00|34254.6|34134.6|34255.6|34135.6|34256.7|34136.9|34243.5|34123.5|181
1756160700000|2025-08-25 22:25:00|34255.9|34135.9|34246.6|34126.6|34256.6|34136.6|34243.8|34123.8|138
1756161000000|2025-08-25 22:30:00|34255.6|34136.9|34248.5|34128.5|34256.4|34136.9|34243.9|34123.9|250
1756161300000|2025-08-25 22:35:00|34255.4|34135.4|34244.9|34124.9|34255.6|34139.3|34243.1|34123.1|199
1756161600000|2025-08-25 22:40:00|34248.8|34138.2|34252|34132|34256|34138.2|34241.5|34121.5|151
1756161900000|2025-08-25 22:45:00|34251.8|34131.8|34253|34133|34254.3|34134.3|34242.5|34122.5|101
1756162200000|2025-08-25 22:50:00|34254.3|34134.3|34245.1|34125.1|34256.5|34136.5|34237.8|34117.8|200
1756162500000|2025-08-25 22:55:00|34255.7|34135.7|34241.9|34121.9|34255.7|34135.7|34240.5|34120.5|218
1756162800000|2025-08-25 23:00:00|34241.7|34121.7|34244.6|34150.9|34244.8|34168.5|34231.7|34118.5|191
1756163100000|2025-08-25 23:05:00|34245.3|34156.7|34242.5|34152.1|34256.5|34170.5|34234|34126|310
1756163400000|2025-08-25 23:10:00|34242.6|34157.9|34245.1|34167.2|34251.4|34172.8|34231.6|34143.1|674
1756163700000|2025-08-25 23:15:00|34245.3|34158.9|34251.5|34173.6|34274.8|34173.8|34239.3|34136.9|212
1756164000000|2025-08-25 23:20:00|34251.4|34164.2|34249.4|34161|34270.2|34182.7|34242.2|34137.8|384
1756164300000|2025-08-25 23:25:00|34245.7|34160.9|34253.5|34175.2|34276.1|34182|34243.9|34136.2|308
1756164600000|2025-08-25 23:30:00|34253.6|34165.1|34253.3|34133.3|34276|34187|34240.2|34133.3|135
1756164900000|2025-08-25 23:35:00|34260.9|34140.9|34247.6|34156.8|34267.2|34165.9|34233.2|34132.9|178
1756165200000|2025-08-25 23:40:00|34247.8|34162.7|34260.2|34140.2|34271.4|34176.9|34238.2|34133.7|140
1756165500000|2025-08-25 23:45:00|34271.1|34151.1|34255.3|34168|34275.1|34183.1|34249.9|34139.4|136
1756165800000|2025-08-25 23:50:00|34255.2|34167.9|34253.3|34161.6|34262.6|34181.4|34226.1|34141.6|199
1756166100000|2025-08-25 23:55:00|34253.4|34167.2|34272.5|34152.5|34277.4|34179.1|34252.2|34140.5|123
1756166400000|2025-08-26 00:00:00|34250.9|34170.1|34214.4|34094.4|34276.4|34174.2|34193.2|34073.2|542
1756166700000|2025-08-26 00:05:00|34214.3|34094.3|34205.8|34085.8|34219.8|34106.6|34182.3|34062.3|624
1756167000000|2025-08-26 00:10:00|34207|34087|34144|34060.4|34211.9|34094.1|34143.2|34058.9|547
1756167300000|2025-08-26 00:15:00|34144.8|34060.2|34162.1|34089.2|34164.3|34090.3|34135.4|34058.7|582
1756167600000|2025-08-26 00:20:00|34161.7|34090.2|34156.9|34086.1|34171.6|34099.3|34154.6|34080.9|538
1756167900000|2025-08-26 00:25:00|34156.8|34087.7|34138.8|34068.7|34159|34087.7|34134.4|34061.7|478
1756168200000|2025-08-26 00:30:00|34139.1|34068.6|34131.2|34057.9|34162.1|34091.3|34115.7|34045.8|654
1756168500000|2025-08-26 00:35:00|34131.3|34059.9|34115.4|34063.9|34131.3|34063.9|34110.2|34042.9|563
1756168800000|2025-08-26 00:40:00|34115.2|34063.2|34133.3|34060.4|34135.3|34074|34111.1|34058.6|459
1756169100000|2025-08-26 00:45:00|34134.6|34060.3|34112.9|34059.9|34134.6|34072.4|34105.4|34044.3|400
1756169400000|2025-08-26 00:50:00|34113.1|34060.2|34127.9|34073.9|34145.6|34086.2|34113.1|34056|466
1756169700000|2025-08-26 00:55:00|34127.1|34073.2|34139.3|34086.3|34149.3|34089.5|34126.9|34064.3|350
1756170000000|2025-08-26 01:00:00|34139.4|34087.2|34139.6|34084.7|34148.2|34093|34133.6|34067.9|337
1756170300000|2025-08-26 01:05:00|34139.8|34084.5|34155.3|34100.4|34160|34106|34136.1|34081.7|422
1756170600000|2025-08-26 01:10:00|34155.4|34101.4|34164.7|34110.2|34174.7|34113.5|34148.5|34085.1|329
1756170900000|2025-08-26 01:15:00|34164.6|34110|34173.7|34118.6|34177.1|34118.7|34157.9|34099.7|333
1756171200000|2025-08-26 01:20:00|34173.8|34118.9|34164.9|34111.6|34179.3|34119.7|34162.1|34095.2|311
1756171500000|2025-08-26 01:25:00|34164.8|34112.2|34159.9|34109.9|34177.5|34119.8|34158.8|34092.8|228
1756171800000|2025-08-26 01:30:00|34160.5|34110.5|34177.4|34104.4|34186.4|34125.1|34157.8|34099.9|254
1756172100000|2025-08-26 01:35:00|34178.1|34104.7|34166.2|34116.2|34182.9|34125.3|34162.2|34104.4|242
1756172400000|2025-08-26 01:40:00|34166.5|34116.5|34162.1|34112.1|34175.5|34116.5|34159.7|34098.4|207
1756172700000|2025-08-26 01:45:00|34162.2|34112.2|34155|34105|34173.2|34112.3|34155|34093.6|249
1756173000000|2025-08-26 01:50:00|34155.1|34105.1|34161.2|34111.2|34167.1|34111.5|34152.5|34090.5|240
1756173300000|2025-08-26 01:55:00|34161|34111|34155.9|34105.9|34169.5|34111.3|34149.1|34090.5|230
1756173600000|2025-08-26 02:00:00|34156|34106|34148.5|34098.5|34163.3|34113.3|34148.5|34085.3|219
1756173900000|2025-08-26 02:05:00|34148.9|34098.9|34143.3|34093.3|34151.8|34098.9|34139.7|34079.3|247
1756174200000|2025-08-26 02:10:00|34143.5|34093.5|34155.7|34105.7|34170.2|34110.6|34143.3|34082.2|182
1756174500000|2025-08-26 02:15:00|34156.3|34106.3|34150.6|34100.6|34167.7|34108.3|34146.3|34083.9|183
1756174800000|2025-08-26 02:20:00|34151.2|34101.2|34146|34096|34161.2|34101.4|34143|34081.3|201
1756175100000|2025-08-26 02:25:00|34146.1|34096.1|34147.3|34097.3|34159.2|34099.4|34144|34080.5|231
1756175400000|2025-08-26 02:30:00|34147.8|34097.8|34167.4|34117.4|34183.3|34119.7|34147.8|34083.5|235
1756175700000|2025-08-26 02:35:00|34167.8|34117.8|34166|34116|34181.9|34117.8|34162.7|34099.4|179
1756176000000|2025-08-26 02:40:00|34166.4|34116.4|34191.6|34111.4|34194|34130.5|34166|34101.3|241
1756176300000|2025-08-26 02:45:00|34191.8|34114.5|34179.4|34129.4|34195.8|34133.8|34177.6|34110.6|225
1756176600000|2025-08-26 02:50:00|34180|34130|34165.6|34115.6|34186.8|34130|34165.6|34103.4|221
1756176900000|2025-08-26 02:55:00|34166.4|34116.4|34181|34108.6|34181|34121|34164.9|34102.7|255
1756177200000|2025-08-26 03:00:00|34181.2|34107.8|34198.9|34123|34200.9|34138.5|34170.6|34107.8|269
1756177500000|2025-08-26 03:05:00|34199.1|34123.9|34202.4|34148.3|34213|34149|34190.8|34122.3|345
1756177800000|2025-08-26 03:10:00|34202.6|34148.6|34193.6|34140.6|34215.7|34155.1|34192.8|34129.3|295
1756178100000|2025-08-26 03:15:00|34195.9|34141.2|34200.9|34150.9|34212.9|34151|34191.3|34129.1|218
1756178400000|2025-08-26 03:20:00|34199.4|34149.4|34194.5|34144.5|34212.2|34149.4|34192.5|34130.7|198
1756178700000|2025-08-26 03:25:00|34194.7|34144.7|34194.3|34144.3|34205.8|34146|34189.9|34127.8|191
1756179000000|2025-08-26 03:30:00|34194.6|34144.6|34185.2|34135.2|34202.4|34146.6|34185.1|34121.7|188
1756179300000|2025-08-26 03:35:00|34185.8|34135.8|34192|34142|34203.7|34144.6|34184.6|34120.1|189
1756179600000|2025-08-26 03:40:00|34192.4|34142.4|34192.1|34142.1|34206.4|34146.3|34192|34128.1|171
1756179900000|2025-08-26 03:45:00|34192|34142|34196.3|34146.3|34209|34147|34191|34126.8|119
1756180200000|2025-08-26 03:50:00|34196.6|34146.6|34198.9|34148.9|34211|34149.2|34191.4|34127.4|186
1756180500000|2025-08-26 03:55:00|34198.7|34148.7|34203.3|34153.3|34212.3|34157.7|34198.1|34132.2|142
1756180800000|2025-08-26 04:00:00|34203.4|34153.4|34194.4|34144.4|34218.7|34153.8|34193.2|34126.2|179
1756181100000|2025-08-26 04:05:00|34194.8|34144.8|34203.5|34153.5|34216.6|34154.4|34192.1|34124.8|140
1756181400000|2025-08-26 04:10:00|34204|34154|34207.2|34157.2|34220.7|34159.3|34203.5|34136.6|140
1756181700000|2025-08-26 04:15:00|34207.4|34157.4|34195.3|34145.3|34220.2|34157.5|34194.7|34137.8|141
1756182000000|2025-08-26 04:20:00|34195.2|34145.2|34198.6|34127.2|34202.9|34145.4|34188.6|34125.5|166
1756182300000|2025-08-26 04:25:00|34190.4|34140.4|34198.1|34127.7|34201|34142.4|34188.1|34124.2|185
1756182600000|2025-08-26 04:30:00|34198.3|34125.3|34190.4|34140.4|34207.4|34147.3|34188|34124.3|114
1756182900000|2025-08-26 04:35:00|34190.5|34140.5|34189.1|34139.1|34200.5|34140.7|34187.2|34124.5|151
1756183200000|2025-08-26 04:40:00|34189.4|34139.4|34204.7|34129.2|34206.6|34145.3|34187.3|34129.2|136
1756183500000|2025-08-26 04:45:00|34204.8|34132.1|34192.9|34142.9|34208.6|34149|34192.9|34128.9|151
1756183800000|2025-08-26 04:50:00|34193.4|34143.4|34202.7|34131|34205.8|34147.4|34189.9|34124.8|175
1756184100000|2025-08-26 04:55:00|34202.6|34133.4|34185.7|34135.7|34204.5|34146.1|34183.8|34128.1|171
1756184400000|2025-08-26 05:00:00|34185.6|34135.6|34193.9|34124.5|34195.8|34141.2|34184|34123.6|215
1756184700000|2025-08-26 05:05:00|34194.4|34126.6|34180.4|34130.4|34194.4|34136.9|34178.7|34122.4|128
1756185000000|2025-08-26 05:10:00|34180.5|34130.5|34185.9|34135.9|34195.3|34136.7|34178.5|34118.6|133
1756185300000|2025-08-26 05:15:00|34186.2|34136.2|34189.2|34139.2|34200.7|34141|34184.1|34122.1|143
1756185600000|2025-08-26 05:20:00|34188.8|34138.8|34188.7|34138.7|34200.2|34141.1|34186.3|34123|136
1756185900000|2025-08-26 05:25:00|34188.9|34138.9|34183.6|34133.6|34198.1|34138.9|34183.5|34121.8|170
1756186200000|2025-08-26 05:30:00|34184.2|34134.2|34188.3|34116.2|34190.6|34134.2|34176.4|34111.7|278
1756186500000|2025-08-26 05:35:00|34188.2|34120.4|34168.4|34117.9|34189.5|34128.6|34165.5|34109.7|299
1756186800000|2025-08-26 05:40:00|34168.3|34118.4|34158.6|34088.7|34177.3|34120.5|34149.5|34087.8|320
1756187100000|2025-08-26 05:45:00|34159.9|34091.1|34176.4|34104.5|34178.4|34111.6|34153|34088|282
1756187400000|2025-08-26 05:50:00|34176.9|34104.3|34165.7|34100.6|34177.9|34107.8|34165.7|34098|201
1756187700000|2025-08-26 05:55:00|34165.8|34099.9|34161.6|34107|34172.1|34109.8|34154.7|34087.8|316
1756188000000|2025-08-26 06:00:00|34162|34107.5|34172.9|34122.9|34174.4|34139.5|34146.1|34098.8|445
1756188300000|2025-08-26 06:05:00|34172.8|34122.8|34161.5|34141.5|34190|34154.9|34151.4|34122.8|348
1756188600000|2025-08-26 06:10:00|34161.2|34141.2|34145.4|34095.4|34169|34149|34128.2|34092.6|376
1756188900000|2025-08-26 06:15:00|34143.8|34093.8|34184.3|34134.3|34188.4|34141.5|34123.4|34082.1|452
1756189200000|2025-08-26 06:20:00|34184.7|34134.7|34184.4|34164.4|34220.1|34184.1|34173.3|34134.7|494
1756189500000|2025-08-26 06:25:00|34184.2|34164.2|34164.6|34144.6|34201.9|34169.4|34159.5|34126.8|508
1756189800000|2025-08-26 06:30:00|34164.9|34144.9|34160.6|34140.6|34171.7|34151.7|34155.9|34135.9|413
1756190100000|2025-08-26 06:35:00|34160.5|34140.5|34163.9|34143.9|34168.3|34148.3|34153.2|34133.2|335
1756190400000|2025-08-26 06:40:00|34164.6|34144.6|34167.4|34147.4|34169.9|34149.9|34152.9|34132.9|309
1756190700000|2025-08-26 06:45:00|34169.1|34149.1|34178.2|34158.2|34180.1|34160.1|34162.3|34142.3|322
1756191000000|2025-08-26 06:50:00|34178.3|34158.3|34196.3|34176.3|34211.5|34179.7|34171.5|34145|459
1756191300000|2025-08-26 06:55:00|34195.9|34175.9|34225.4|34205.4|34229.8|34209.8|34192.3|34172.3|543
1756191600000|2025-08-26 07:00:00|34226.5|34206.5|34239.8|34219.8|34249.7|34228|34220|34191.7|552
1756191900000|2025-08-26 07:05:00|34239.7|34219.7|34277.4|34257.4|34277.4|34257.4|34232.1|34212.1|513
1756192200000|2025-08-26 07:10:00|34278.3|34258.3|34291.6|34271.6|34333.3|34301.9|34276.7|34256.7|574
1756192500000|2025-08-26 07:15:00|34289.9|34269.9|34314.7|34294.7|34325.4|34299.4|34289.4|34269.4|506
1756192800000|2025-08-26 07:20:00|34315.6|34295.6|34296|34276|34321.8|34301.8|34293.5|34273.5|437
1756193100000|2025-08-26 07:25:00|34295.5|34275.5|34259.8|34239.8|34297.6|34277.6|34259.5|34239.5|428
1756193400000|2025-08-26 07:30:00|34258.5|34238.5|34210.7|34190.7|34258.5|34238.5|34208.3|34188.3|488
1756193700000|2025-08-26 07:35:00|34210.2|34190.2|34217.4|34197.4|34220.7|34200.7|34204|34184|463
1756194000000|2025-08-26 07:40:00|34216.3|34196.3|34220.9|34200.9|34223.7|34203.7|34208.7|34188.7|358
1756194300000|2025-08-26 07:45:00|34221|34201|34222.9|34202.9|34230.8|34210.8|34218.5|34198.5|389
1756194600000|2025-08-26 07:50:00|34223.3|34203.3|34218.3|34198.3|34227.8|34207.8|34207.5|34187.5|409
1756194900000|2025-08-26 07:55:00|34221.5|34201.5|34225.4|34205.4|34235.4|34215.4|34220.6|34200.6|384
1756195200000|2025-08-26 08:00:00|34224.9|34204.9|34241.6|34191.6|34244.4|34209.8|34216|34191.6|354
1756195500000|2025-08-26 08:05:00|34244.4|34194.4|34234.5|34214.5|34251.4|34220.7|34225.1|34191.6|310
1756195800000|2025-08-26 08:10:00|34235|34215|34247.8|34227.8|34255.8|34228.2|34231.4|34195.8|379
1756196100000|2025-08-26 08:15:00|34248.6|34228.6|34252|34232|34252.1|34232.1|34233.8|34213.8|415
1756196400000|2025-08-26 08:20:00|34252.8|34232.8|34286.2|34266.2|34304.8|34275.1|34252.8|34232.8|428
1756196700000|2025-08-26 08:25:00|34286.7|34266.7|34256.8|34236.8|34287.2|34267.2|34256.3|34236.3|470
1756197000000|2025-08-26 08:30:00|34257.3|34237.3|34252.9|34232.9|34262.9|34242.9|34251.3|34231.3|449
1756197300000|2025-08-26 08:35:00|34252.8|34232.8|34251.7|34231.7|34262.2|34242.2|34250.5|34230.5|436
1756197600000|2025-08-26 08:40:00|34252|34232|34259.4|34239.4|34260.2|34240.2|34245.1|34225.1|480
1756197900000|2025-08-26 08:45:00|34260.2|34240.2|34254.7|34234.7|34263.9|34243.9|34251.7|34231.7|562
1756198200000|2025-08-26 08:50:00|34255|34235|34249.6|34229.6|34256.3|34236.3|34237.8|34217.8|389
1756198500000|2025-08-26 08:55:00|34249.5|34229.5|34244.5|34224.5|34257.4|34237.4|34241.4|34221.4|414
1756198800000|2025-08-26 09:00:00|34244|34224|34216.3|34196.3|34246|34226|34216.1|34188.7|374
1756199100000|2025-08-26 09:05:00|34212.5|34192.5|34192.6|34172.6|34212.6|34192.6|34185.2|34165.2|356
1756199400000|2025-08-26 09:10:00|34192.7|34172.7|34182.9|34162.9|34198.5|34178.5|34182.7|34162.7|342
1756199700000|2025-08-26 09:15:00|34183.4|34163.4|34158|34138|34184.4|34164.4|34157.5|34137.5|439
1756200000000|2025-08-26 09:20:00|34157|34137|34166.6|34146.6|34169.2|34149.2|34151.2|34131.2|483
1756200300000|2025-08-26 09:25:00|34166.7|34146.7|34165.2|34145.2|34179|34159|34164.2|34144.2|437
1756200600000|2025-08-26 09:30:00|34165.5|34145.5|34178.8|34158.8|34181.7|34161.7|34163.3|34143.3|382
1756200900000|2025-08-26 09:35:00|34179.2|34159.2|34173.7|34153.7|34180.1|34160.1|34170.2|34150.2|287
1756201200000|2025-08-26 09:40:00|34174.1|34154.1|34151.7|34131.7|34174.7|34154.7|34142.9|34122.9|307
1756201500000|2025-08-26 09:45:00|34151.2|34131.2|34102.8|34082.8|34152.4|34132.4|34089.9|34069.9|443
1756201800000|2025-08-26 09:50:00|34102.7|34082.7|34105.3|34085.3|34118.9|34098.9|34102.1|34082.1|382
1756202100000|2025-08-26 09:55:00|34105.4|34085.4|34087.8|34067.8|34105.4|34085.4|34078.9|34058.9|450
1756202400000|2025-08-26 10:00:00|34088|34068|34084.7|34064.7|34090.6|34070.6|34069.3|34049.3|476
1756202700000|2025-08-26 10:05:00|34085.2|34065.2|34088.9|34068.9|34093.6|34073.6|34080.1|34060.1|348
1756203000000|2025-08-26 10:10:00|34089.6|34069.6|34082.4|34062.4|34089.6|34069.6|34077.7|34057.7|353
1756203300000|2025-08-26 10:15:00|34080.4|34060.4|34088.6|34068.6|34099.1|34073.5|34078.3|34047.1|294
1756203600000|2025-08-26 10:20:00|34088.5|34068.5|34078.7|34058.7|34090.4|34070.4|34077.5|34057.5|281
1756203900000|2025-08-26 10:25:00|34078.5|34058.5|34091.8|34071.8|34093.8|34073.8|34072.1|34052.1|397
1756204200000|2025-08-26 10:30:00|34092.8|34072.8|34103.3|34083.3|34104.9|34084.9|34092.3|34072.3|319
1756204500000|2025-08-26 10:35:00|34105.1|34085.1|34108|34088|34113.9|34093.9|34099.2|34079.2|341
1756204800000|2025-08-26 10:40:00|34107.9|34087.9|34109.7|34089.7|34111|34091|34100.8|34080.8|273
1756205100000|2025-08-26 10:45:00|34110.2|34090.2|34119.9|34099.9|34134.6|34101.4|34107.8|34080.6|293
1756205400000|2025-08-26 10:50:00|34120.4|34100.4|34103.2|34083.2|34120.6|34100.6|34102.4|34082.4|305
1756205700000|2025-08-26 10:55:00|34104.1|34084.1|34099.4|34079.4|34109.3|34089.3|34092.8|34072.8|361
1756206000000|2025-08-26 11:00:00|34098.9|34078.9|34092.4|34072.4|34102.7|34082.7|34089.8|34069.8|344
1756206300000|2025-08-26 11:05:00|34091.8|34071.8|34092|34072|34099.5|34079.5|34091.4|34071.4|326
1756206600000|2025-08-26 11:10:00|34092.1|34072.1|34090.7|34070.7|34095.6|34075.6|34088.3|34068.3|270
1756206900000|2025-08-26 11:15:00|34091.1|34071.1|34095.3|34075.3|34097|34077|34091.1|34071.1|249
1756207200000|2025-08-26 11:20:00|34095|34075|34098.4|34078.4|34100.4|34080.4|34090.3|34070.3|297
1756207500000|2025-08-26 11:25:00|34097.8|34077.8|34106.7|34086.7|34108.5|34088.5|34097.8|34077.8|292
1756207800000|2025-08-26 11:30:00|34106.2|34086.2|34084.9|34064.9|34106.4|34086.4|34080|34060|345
1756208100000|2025-08-26 11:35:00|34082.8|34062.8|34059.3|34039.3|34084.8|34064.8|34044.5|34024.5|441
1756208400000|2025-08-26 11:40:00|34058.8|34038.8|34050.8|34030.8|34062.6|34042.6|34041.2|34021.2|419
1756208700000|2025-08-26 11:45:00|34052.3|34032.3|34052.4|34032.4|34062.6|34042.6|34048|34028|255
1756209000000|2025-08-26 11:50:00|34052.9|34032.9|34047.5|34027.5|34054.5|34034.5|34044.8|34024.8|302
1756209300000|2025-08-26 11:55:00|34048|34028|34097|34017.6|34097|34042.6|34047.4|34013.3|429
1756209600000|2025-08-26 12:00:00|34096.7|34017.9|34058.6|34038.6|34096.7|34042.5|34051|34013.9|426
1756209900000|2025-08-26 12:05:00|34057.8|34037.8|34061.7|34041.7|34062.3|34042.3|34046.1|34026.1|426
1756210200000|2025-08-26 12:10:00|34062.9|34042.9|34058|34038|34062.9|34042.9|34054.4|34034.4|408
1756210500000|2025-08-26 12:15:00|34058.1|34038.1|34058.8|34038.8|34067|34047|34051.8|34031.8|390
1756210800000|2025-08-26 12:20:00|34059.5|34039.5|34073.6|34053.6|34082.6|34062.6|34059.5|34039.5|497
1756211100000|2025-08-26 12:25:00|34073.7|34053.7|34091.5|34038.9|34095.5|34063.8|34059.9|34038.5|370
1756211400000|2025-08-26 12:30:00|34094.8|34044.8|34058.8|34038.8|34107|34056.3|34058.4|34036.2|516
1756211700000|2025-08-26 12:35:00|34060|34040|34086.4|34066.4|34089.8|34069.8|34058.9|34038.9|344
1756212000000|2025-08-26 12:40:00|34086.3|34066.3|34098.8|34078.8|34100.7|34080.7|34079.2|34059.2|367
1756212300000|2025-08-26 12:45:00|34098.7|34078.7|34090.9|34070.9|34106.8|34086.8|34087.6|34067.6|363
1756212600000|2025-08-26 12:50:00|34088.7|34068.7|34101.1|34081.1|34104.3|34084.3|34084.8|34064.8|375
1756212900000|2025-08-26 12:55:00|34103.2|34083.2|34105.9|34085.9|34111.3|34091.3|34102.5|34082.5|357
1756213200000|2025-08-26 13:00:00|34106.2|34086.2|34118|34098|34129.4|34104.6|34089|34069|479
1756213500000|2025-08-26 13:05:00|34117.7|34097.7|34100.1|34080.1|34131.8|34111.8|34096.6|34076.6|407
1756213800000|2025-08-26 13:10:00|34100.2|34080.2|34082.2|34062.2|34104.9|34084.9|34082|34062|311
1756214100000|2025-08-26 13:15:00|34082.3|34062.3|34097.3|34077.3|34099.4|34079.4|34081.3|34061.3|288
1756214400000|2025-08-26 13:20:00|34095.8|34075.8|34092.7|34072.7|34104.1|34084.1|34091.1|34071.1|260
1756214700000|2025-08-26 13:25:00|34092.6|34072.6|34077.2|34057.2|34096.6|34076.6|34071.8|34051.8|380
1756215000000|2025-08-26 13:30:00|34077.8|34057.8|34035.9|34015.9|34084.4|34064.4|34029.7|34009.7|445
1756215300000|2025-08-26 13:35:00|34036.4|34016.4|34042.2|34022.2|34045.1|34025.1|34024.1|34004.1|483
1756215600000|2025-08-26 13:40:00|34042.7|34022.7|34025.2|34005.2|34044.2|34024.2|34022|34002|503
1756215900000|2025-08-26 13:45:00|34024.6|34004.6|34028.8|34008.8|34033.2|34013.2|34017.2|33997.2|462
1756216200000|2025-08-26 13:50:00|34028.7|34008.7|34015.8|33995.8|34030.5|34010.5|34008.1|33988.1|385
1756216500000|2025-08-26 13:55:00|34016.2|33996.2|34032.3|33982.3|34032.9|34004.5|34001.2|33974|455
1756216800000|2025-08-26 14:00:00|34033.8|33983.8|33997.3|33977.3|34041.5|34008.6|33997.3|33977.3|533
1756217100000|2025-08-26 14:05:00|33995.8|33975.8|34015.8|33995.8|34017.8|33997.8|33994.9|33974.9|472
1756217400000|2025-08-26 14:10:00|34015.7|33995.7|34009.8|33989.8|34026.5|34006.5|34007.5|33987.5|437
1756217700000|2025-08-26 14:15:00|34009.9|33989.9|33999.9|33979.9|34014.8|33994.8|33997|33977|429
1756218000000|2025-08-26 14:20:00|33998.9|33978.9|33969.1|33949.1|33999.1|33979.1|33961.4|33941.4|478
1756218300000|2025-08-26 14:25:00|33969.2|33949.2|33980.5|33960.5|33983.3|33963.3|33960.9|33940.9|435
1756218600000|2025-08-26 14:30:00|33981|33961|33997.3|33977.3|33997.3|33977.3|33974.1|33954.1|441
1756218900000|2025-08-26 14:35:00|33997.1|33977.1|34003.8|33983.8|34004.7|33984.7|33989.6|33969.6|417
1756219200000|2025-08-26 14:40:00|34004.4|33984.4|33999.4|33979.4|34008.1|33988.1|33988.8|33968.8|386
1756219500000|2025-08-26 14:45:00|33999.2|33979.2|33995.7|33975.7|34006.9|33986.9|33989.3|33969.3|422
1756219800000|2025-08-26 14:50:00|33995.6|33975.6|33999.5|33979.5|34006.5|33986.5|33994.9|33974.9|404
1756220100000|2025-08-26 14:55:00|33999|33979|34011.5|33991.5|34017.1|33997.1|33992.2|33972.2|565
1756220400000|2025-08-26 15:00:00|34011.2|33991.2|33997.4|33977.4|34015.1|33995.1|33988.2|33968.2|536
1756220700000|2025-08-26 15:05:00|33997|33977|34004.6|33984.6|34014.1|33986.8|33987.2|33962.5|430
1756221000000|2025-08-26 15:10:00|34005|33985|33994.2|33974.2|34009.9|33989.9|33987.7|33967.7|432
1756221300000|2025-08-26 15:15:00|33994.6|33974.6|34003.3|33983.3|34013|33993|33993.5|33973.5|347
1756221600000|2025-08-26 15:20:00|34003.2|33983.2|34009.2|33989.2|34012|33992|33995.8|33975.8|343
1756221900000|2025-08-26 15:25:00|34009.8|33989.8|34017.4|33997.4|34020.6|34000.6|34009|33989|333
1756222200000|2025-08-26 15:30:00|34017.5|33997.5|34028.4|34008.4|34036|34016|34017.5|33997.5|421
1756222500000|2025-08-26 15:35:00|34028.3|34008.3|34027.1|34007.1|34030.5|34010.5|34016.2|33996.2|331
1756222800000|2025-08-26 15:40:00|34027.2|34007.2|34023.7|34003.7|34030.9|34010.9|34022.3|34002.3|367
1756223100000|2025-08-26 15:45:00|34023.3|34003.3|34032.4|34012.4|34032.7|34012.7|34020|34000|442
1756223400000|2025-08-26 15:50:00|34032|34012|34032|34012|34040.3|34020.3|34027.8|34007.8|385
1756223700000|2025-08-26 15:55:00|34031.9|34011.9|34018.6|33998.6|34033.2|34013.2|34017.6|33997.6|329
1756224000000|2025-08-26 16:00:00|34018|33998|34016.3|33996.3|34018|33998|34009.1|33989.1|383
1756224300000|2025-08-26 16:05:00|34015.6|33995.6|34024.9|34004.9|34027.6|34007.6|34015.6|33995.6|242
1756224600000|2025-08-26 16:10:00|34025|34005|34015.5|33995.5|34026.2|34006.2|34015.1|33995.1|290
1756224900000|2025-08-26 16:15:00|34015.6|33995.6|34006.3|33986.3|34015.6|33995.6|34006|33986|290
1756225200000|2025-08-26 16:20:00|34007.1|33987.1|33998.6|33978.6|34008.8|33988.8|33996.3|33976.3|418
1756225500000|2025-08-26 16:25:00|33999.9|33979.9|34022.6|33972.6|34025.7|33985.5|33998.7|33969.6|244
1756225800000|2025-08-26 16:30:00|34023.1|33973.1|34024.7|34004.7|34034.3|34005.2|34013|33971.7|227
1756226100000|2025-08-26 16:35:00|34025|34005|34038.5|33975.3|34040.9|34008.4|34021.5|33975.3|256
1756226400000|2025-08-26 16:40:00|34037.9|33975.4|34023.1|33973.1|34038.4|33983.2|34019.1|33969.1|228
1756226700000|2025-08-26 16:45:00|34022.1|33972.1|34002.3|33982.3|34029.6|33994.1|34002.3|33970.6|282
1756227000000|2025-08-26 16:50:00|34002.8|33982.8|33996.3|33976.3|34003.2|33983.2|33995.1|33975.1|209
1756227300000|2025-08-26 16:55:00|33996.4|33976.4|34023.4|33973.4|34025.4|33987.3|33995|33969.5|325
1756227600000|2025-08-26 17:00:00|34023.3|33973.3|34004.1|33984.1|34027.6|33984.1|33994.4|33960|328
1756227900000|2025-08-26 17:05:00|34004.2|33984.2|34006.9|33986.9|34020.8|33989.1|34000.2|33968|387
1756228200000|2025-08-26 17:10:00|34005.1|33985.1|34005.7|33985.7|34014.3|33994.3|34004.6|33984.6|415
1756228500000|2025-08-26 17:15:00|34004.3|33984.3|34005|33985|34009.5|33989.5|34003.2|33983.2|461
1756228800000|2025-08-26 17:20:00|34004.2|33984.2|34005.3|33985.3|34008|33988|33999.5|33979.5|320
1756229100000|2025-08-26 17:25:00|34003.8|33983.8|34005.8|33985.8|34009.1|33989.1|34002.4|33982.4|263
1756229400000|2025-08-26 17:30:00|34006.5|33986.5|34019.6|33999.6|34024.5|34004.5|34005.9|33985.9|175
1756229700000|2025-08-26 17:35:00|34019|33999|34026.4|33976.4|34030.1|33999.6|34013.8|33975.1|209
1756230000000|2025-08-26 17:40:00|34026|33976|34021.6|34001.6|34034.8|34001.6|34018.5|33976|204
1756230300000|2025-08-26 17:45:00|34021.5|34001.5|34043.2|33993.2|34048.9|34002.5|34017.5|33979.8|253
1756230600000|2025-08-26 17:50:00|34042.8|33992.8|34031.8|34011.8|34050.1|34011.9|34031|33992.3|243
1756230900000|2025-08-26 17:55:00|34031.4|34011.4|34061.7|34011.7|34062.3|34015.2|34029.4|33996.4|492
1756231200000|2025-08-26 18:00:00|34061.3|34011.3|34062.4|34012.4|34066.9|34031|34044.2|34008.1|296
1756231500000|2025-08-26 18:05:00|34062.2|34012.2|34064.6|34014.6|34070.2|34015.3|34059.9|34005.5|247
1756231800000|2025-08-26 18:10:00|34064.1|34014.1|34063.9|34013.9|34066.5|34030.1|34045.6|34008.6|253
1756232100000|2025-08-26 18:15:00|34063.8|34013.8|34063.7|34013.7|34071.7|34021.7|34062.7|34008.5|187
1756232400000|2025-08-26 18:20:00|34063.8|34013.8|34050.3|34030.3|34067.1|34031.7|34046.3|34012.1|173
1756232700000|2025-08-26 18:25:00|34049.6|34029.6|34043.8|34023.8|34066.8|34032.3|34043.4|34009.7|160
1756233000000|2025-08-26 18:30:00|34044|34024|34048.7|34028.7|34058.8|34029|34039.2|34005.8|151
1756233300000|2025-08-26 18:35:00|34048|34028|34059.1|34009.1|34064.9|34031|34046.8|34009.1|138
1756233600000|2025-08-26 18:40:00|34059.2|34009.2|34038|34018|34061.8|34024.8|34036.8|34007.7|175
1756233900000|2025-08-26 18:45:00|34037.9|34017.9|34023.5|34003.5|34045.7|34018|34022.9|33989.2|245
1756234200000|2025-08-26 18:50:00|34023|34003|34027.8|34007.8|34037.5|34011|34015.3|33981.6|202
1756234500000|2025-08-26 18:55:00|34027.7|34007.7|34027.1|34007.1|34030.3|34010.3|34021.4|34001.4|234
1756234800000|2025-08-26 19:00:00|34027|34007|34038.2|33988.2|34043.4|34007|34025.8|33984.6|229
1756235100000|2025-08-26 19:05:00|34037.3|33987.3|34033|33983|34045.9|33995.9|34032.3|33982.3|183
1756235400000|2025-08-26 19:10:00|34033.8|33983.8|34037|33987|34038.9|33988.9|34032.5|33982.5|150
1756235700000|2025-08-26 19:15:00|34036.4|33986.4|34036.9|33986.9|34043.1|33993.1|34036.2|33986.2|132
1756236000000|2025-08-26 19:20:00|34035.4|33985.4|34025|33975|34041.7|34000.5|34020.5|33973.7|169
1756236300000|2025-08-26 19:25:00|34025.1|33975.1|34027|33977|34030.5|33980.5|34023.1|33973.1|178
1756236600000|2025-08-26 19:30:00|34027.1|33977.1|34029.4|33979.4|34029.4|33979.4|34024.5|33974.5|163
1756236900000|2025-08-26 19:35:00|34028.1|33978.1|34032.3|33982.3|34033.1|33983.1|34026.5|33976.5|144
1756237200000|2025-08-26 19:40:00|34031.3|33981.3|34038.5|33988.5|34038.6|33988.6|34029.8|33979.8|177
1756237500000|2025-08-26 19:45:00|34038.4|33988.4|34034.2|33984.2|34039.3|33989.3|34033.1|33983.1|122
1756237800000|2025-08-26 19:50:00|34034.1|33984.1|34045|33995|34047|33997|34031.1|33981.1|204
1756238100000|2025-08-26 19:55:00|34044.8|33994.8|34047.6|33997.6|34050.2|34000.2|34043.5|33993.5|247
1756238400000|2025-08-26 20:00:00|34045.8|33995.8|34061.8|34011.8|34062.9|34012.9|34044.5|33994.5|221
1756238700000|2025-08-26 20:05:00|34061.1|34011.1|34050.7|34000.7|34065.2|34015.2|34050.6|34000.6|204
1756239000000|2025-08-26 20:10:00|34051.3|34001.3|34052|34002|34055.6|34005.6|34050.8|34000.8|124
1756239300000|2025-08-26 20:15:00|34052.8|34002.8|34057.1|34007.1|34060.2|34022.7|34041.2|34000.9|148
1756239600000|2025-08-26 20:20:00|34057.2|34007.2|34056.2|34006.2|34058.1|34008.1|34051.9|34001.9|173
1756239900000|2025-08-26 20:25:00|34056.7|34006.7|34060.7|34010.7|34065.6|34010.7|34056.2|34003.9|246
1756240200000|2025-08-26 20:30:00|34060.6|34010.6|34051.5|34001.5|34063.7|34010.6|34049.2|33995.3|142
1756240500000|2025-08-26 20:35:00|34051.7|34001.7|34053|34003|34064.4|34016.9|34035|33990.9|154
1756240800000|2025-08-26 20:40:00|34053.5|34003.5|34041.1|33991.1|34060|34003.5|34039.6|33982.1|147
1756241100000|2025-08-26 20:45:00|34041|33991|34047.7|33997.7|34068.7|33997.8|34037.3|33976.8|165
1756241400000|2025-08-26 20:50:00|34047.9|33997.9|34086.4|33969.2|34088.1|34001.4|34047.9|33964.7|373
1756241700000|2025-08-26 20:55:00|34086.1|33969.4|34091.9|33971.9|34092|33981.5|34073.8|33965.6|293
1756242000000|2025-08-26 21:00:00|34084.4|33964.4|34076.8|33956.8|34084.4|33964.4|34073.8|33953.8|6
1756242300000|2025-08-26 21:05:00|34081.4|33961.4|34077.3|33957.3|34081.4|33961.4|34071.1|33951.1|97
1756242600000|2025-08-26 21:10:00|34076.5|33956.5|34075.6|33955.6|34079.6|33959.6|34072.8|33952.8|110
1756242900000|2025-08-26 21:15:00|34076.2|33956.2|34076.4|33956.4|34077.8|33957.8|34072.4|33952.4|73
1756243200000|2025-08-26 21:20:00|34077.1|33957.1|34079|33959|34079.3|33959.3|34075.3|33955.3|57
1756243500000|2025-08-26 21:25:00|34077.7|33957.7|34077.5|33957.5|34079|33959|34076.6|33956.6|33
1756243800000|2025-08-26 21:30:00|34077.7|33957.7|34076.9|33956.9|34080.7|33960.7|34075.1|33955.1|101
1756244100000|2025-08-26 21:35:00|34077.6|33957.6|34072.2|33952.2|34078.1|33958.1|34070.5|33950.5|172
1756244400000|2025-08-26 21:40:00|34071.9|33951.9|34071.1|33951.1|34075.8|33955.8|34071.1|33951.1|61
1756244700000|2025-08-26 21:45:00|34071.7|33951.7|34073.1|33953.1|34075.4|33955.4|34071|33951|103
1756245000000|2025-08-26 21:50:00|34072.6|33952.6|34074.9|33954.9|34077.5|33957.5|34070.8|33950.8|191
1756245300000|2025-08-26 21:55:00|34074.7|33954.7|34081|33961|34082.4|33962.4|34072.5|33952.5|261
1756245600000|2025-08-26 22:00:00|34080.8|33960.8|34076.3|33956.3|34085|33965|34075.4|33955.4|200
1756245900000|2025-08-26 22:05:00|34075.1|33955.1|34072.8|33952.8|34076.5|33956.5|34071|33951|139
1756246200000|2025-08-26 22:10:00|34072.7|33952.7|34072.4|33952.4|34074.5|33969.8|34054.1|33951.5|124
1756246500000|2025-08-26 22:15:00|34072.7|33952.7|34072.8|33952.8|34075.1|33955.1|34071|33951|108
1756246800000|2025-08-26 22:20:00|34072.9|33952.9|34075.9|33955.9|34076.5|33956.5|34072.4|33952.4|119
1756247100000|2025-08-26 22:25:00|34076.3|33956.3|34076.5|33956.5|34078.5|33958.5|34074.7|33954.7|90
1756247400000|2025-08-26 22:30:00|34076.7|33956.7|34075.3|33955.3|34078.4|33958.4|34074.2|33954.2|144
1756247700000|2025-08-26 22:35:00|34075.8|33955.8|34077.2|33957.2|34078.5|33958.5|34074.1|33954.1|113
1756248000000|2025-08-26 22:40:00|34077.1|33957.1|34081.8|33961.8|34082.6|33962.6|34076.6|33956.6|117
1756248300000|2025-08-26 22:45:00|34081.3|33961.3|34089.5|33969.5|34089.5|33969.5|34079.6|33959.6|122
1756248600000|2025-08-26 22:50:00|34090.8|33970.8|34084.9|33964.9|34093.7|33973.7|34084.9|33964.9|125
1756248900000|2025-08-26 22:55:00|34085.5|33965.5|34084.5|33964.5|34087.9|33967.9|34083.6|33963.6|104
1756249200000|2025-08-26 23:00:00|34084.6|33964.6|34090|33970|34092.7|33972.7|34084.6|33964.6|120
1756249500000|2025-08-26 23:05:00|34091.1|33971.1|34089|33969|34092.6|33972.6|34088.7|33968.7|114
1756249800000|2025-08-26 23:10:00|34091.3|33971.3|34088.9|33968.9|34091.9|33999.3|34066.6|33967.6|114
1756250100000|2025-08-26 23:15:00|34089.3|33969.3|34073|33986.8|34091.3|34002.7|34070|33967.8|167
1756250400000|2025-08-26 23:20:00|34072.9|33987.9|34073.2|33987.9|34088.6|33993.1|34060.4|33962|157
1756250700000|2025-08-26 23:25:00|34073.3|33988.9|34074.7|33988.3|34091.4|33998.4|34062.1|33966.6|100
1756251000000|2025-08-26 23:30:00|34074.8|33989.5|34104.2|33984.2|34108|33999.9|34063.8|33966.6|132
1756251300000|2025-08-26 23:35:00|34100.6|33980.6|34069.2|33991.5|34171.1|34051.1|34067.5|33968.5|147
1756251600000|2025-08-26 23:40:00|34070.6|33971|34070.7|33999.2|34095.2|34012.8|34055.7|33969.3|160
1756251900000|2025-08-26 23:45:00|34072.6|34000.6|34080.5|34010.1|34100.1|34023.5|34068.2|33978.5|191
1756252200000|2025-08-26 23:50:00|34083|34010.9|34071.3|34000.1|34099.4|34017|34061.7|33974.3|128
1756252500000|2025-08-26 23:55:00|34071.4|34001.3|34079.8|34009.3|34099.6|34009.3|34069.9|33972.9|188
1756252800000|2025-08-27 00:00:00|34082.2|34009.2|34067.4|34006.9|34106|34011.9|34065|33974.4|247
1756253100000|2025-08-27 00:05:00|34068.1|34007.6|34063.1|34003.4|34096.7|34012.1|34061.2|33973.7|161
1756253400000|2025-08-27 00:10:00|34063.2|34002|34052.3|34002.3|34091.9|34007.2|34052.2|33969.9|281
1756253700000|2025-08-27 00:15:00|34052.8|34002.8|34053.7|34003.7|34056.2|34006.2|34049.4|33999.4|205
1756254000000|2025-08-27 00:20:00|34052.8|34002.8|34058.2|34008.2|34063|34013|34052.8|34002.8|259
1756254300000|2025-08-27 00:25:00|34061.4|34011.4|34056.1|34006.1|34061.5|34011.5|34054.4|34004.4|207
1756254600000|2025-08-27 00:30:00|34056.7|34006.7|34063.1|34013.1|34065.3|34015.3|34055.6|34005.6|195
1756254900000|2025-08-27 00:35:00|34063.9|34013.9|34065.9|34015.9|34066|34016|34061.6|34011.6|137
1756255200000|2025-08-27 00:40:00|34065.5|34015.5|34065.8|34015.8|34066|34016|34062.1|34012.1|120
1756255500000|2025-08-27 00:45:00|34065.9|34015.9|34068.9|34018.9|34071.2|34021.2|34063.2|34013.2|156
1756255800000|2025-08-27 00:50:00|34069|34019|34068.6|34018.6|34078.3|34028.3|34067|34017|269
1756256100000|2025-08-27 00:55:00|34067.1|34017.1|34066.4|34016.4|34073.8|34023.8|34064.9|34014.9|242
1756256400000|2025-08-27 01:00:00|34065.2|34015.2|34062.6|34012.6|34068.1|34018.1|34058.7|34008.7|232
1756256700000|2025-08-27 01:05:00|34062.9|34012.9|34061.5|34011.5|34065.2|34015.2|34058.6|34008.6|143
1756257000000|2025-08-27 01:10:00|34060.8|34010.8|34065.4|34015.4|34065.4|34015.4|34053.8|34003.8|169
1756257300000|2025-08-27 01:15:00|34065.3|34015.3|34064.1|34014.1|34065.3|34015.3|34054.6|34004.6|185
1756257600000|2025-08-27 01:20:00|34063.8|34013.8|34069.5|34019.5|34073.3|34023.3|34063.8|34013.8|201
1756257900000|2025-08-27 01:25:00|34069.3|34019.3|34070.3|34020.3|34071.6|34021.6|34062.4|34012.4|224
1756258200000|2025-08-27 01:30:00|34069.8|34019.8|34073|34023|34078.7|34023.7|34063.7|34001.3|287
1756258500000|2025-08-27 01:35:00|34072.9|34022.9|34077.2|34027.2|34078.9|34028.9|34070|34020|185
1756258800000|2025-08-27 01:40:00|34076.5|34026.5|34071.2|34021.2|34084.4|34034.4|34069.5|34019.5|218
1756259100000|2025-08-27 01:45:00|34071.1|34021.1|34071.2|34021.2|34072.1|34022.1|34065.6|34015.6|195
1756259400000|2025-08-27 01:50:00|34071.1|34021.1|34075.6|34025.6|34077.4|34027.4|34070.4|34020.4|187
1756259700000|2025-08-27 01:55:00|34075.5|34025.5|34076.6|34026.6|34081.4|34031.4|34074.1|34024.1|173
1756260000000|2025-08-27 02:00:00|34075.2|34025.2|34090.9|34040.9|34090.9|34040.9|34074.6|34024.6|181
1756260300000|2025-08-27 02:05:00|34090.8|34040.8|34096.3|34046.3|34098.6|34048.6|34090.1|34040.1|223
1756260600000|2025-08-27 02:10:00|34096.7|34046.7|34098.6|34048.6|34100.5|34050.5|34095.1|34045.1|145
1756260900000|2025-08-27 02:15:00|34097.1|34047.1|34093.9|34043.9|34101.5|34051.5|34090.7|34040.7|204
1756261200000|2025-08-27 02:20:00|34093.8|34043.8|34098.5|34048.5|34099.5|34049.5|34092.8|34042.8|138
1756261500000|2025-08-27 02:25:00|34098.4|34048.4|34096.5|34046.5|34102.4|34052.4|34096.5|34046.5|140
1756261800000|2025-08-27 02:30:00|34098.6|34048.6|34095.9|34045.9|34100.4|34050.4|34092.8|34042.8|135
1756262100000|2025-08-27 02:35:00|34096.3|34046.3|34090.3|34040.3|34098|34048|34089|34039|143
1756262400000|2025-08-27 02:40:00|34090.2|34040.2|34092|34042|34094.8|34044.8|34090.2|34040.2|130
1756262700000|2025-08-27 02:45:00|34091.9|34041.9|34084.9|34034.9|34092.9|34042.9|34084.5|34034.5|123
1756263000000|2025-08-27 02:50:00|34085.3|34035.3|34084.8|34034.8|34088|34038|34082.5|34032.5|148
1756263300000|2025-08-27 02:55:00|34084.7|34034.7|34083.5|34033.5|34086.4|34036.4|34082|34032|142
1756263600000|2025-08-27 03:00:00|34083.6|34033.6|34082.1|34032.1|34085.6|34035.6|34081.5|34031.5|154
1756263900000|2025-08-27 03:05:00|34083.4|34033.4|34082.7|34032.7|34085.5|34035.5|34082.4|34032.4|112
1756264200000|2025-08-27 03:10:00|34082.8|34032.8|34082.5|34032.5|34083.9|34033.9|34078.9|34028.9|131
1756264500000|2025-08-27 03:15:00|34082.4|34032.4|34081.1|34031.1|34084.5|34034.5|34079.1|34029.1|138
1756264800000|2025-08-27 03:20:00|34079.6|34029.6|34094.6|34044.6|34095|34045|34079.6|34029.6|261
1756265100000|2025-08-27 03:25:00|34094.5|34044.5|34097.6|34047.6|34098.8|34048.8|34091.9|34041.9|163
1756265400000|2025-08-27 03:30:00|34097.8|34047.8|34096.4|34046.4|34100.3|34050.3|34093.6|34043.6|169
1756265700000|2025-08-27 03:35:00|34096.1|34046.1|34090.6|34040.6|34097.9|34047.9|34089.5|34039.5|141
1756266000000|2025-08-27 03:40:00|34089.9|34039.9|34095.8|34045.8|34099.4|34049.4|34089.8|34039.8|155
1756266300000|2025-08-27 03:45:00|34095.7|34045.7|34097.9|34047.9|34098.3|34048.3|34092.3|34042.3|135
1756266600000|2025-08-27 03:50:00|34097.6|34047.6|34108.5|34058.5|34111|34061|34096.7|34046.7|162
1756266900000|2025-08-27 03:55:00|34106|34056|34101|34051|34107.7|34057.7|34097.5|34047.5|154
1756267200000|2025-08-27 04:00:00|34100.7|34050.7|34112.5|34062.5|34114.1|34064.1|34100.7|34050.7|171
1756267500000|2025-08-27 04:05:00|34112.8|34062.8|34110.5|34060.5|34114.5|34064.5|34109.1|34059.1|130
1756267800000|2025-08-27 04:10:00|34110.8|34060.8|34108.7|34058.7|34114.1|34064.1|34107.6|34057.6|157
1756268100000|2025-08-27 04:15:00|34109.5|34059.5|34113.5|34063.5|34113.7|34063.7|34108.8|34058.8|155
1756268400000|2025-08-27 04:20:00|34114.4|34064.4|34127|34077|34130.1|34080.1|34114.2|34064.2|214
1756268700000|2025-08-27 04:25:00|34128|34078|34120.6|34070.6|34129|34079|34120.6|34070.6|174
1756269000000|2025-08-27 04:30:00|34121.2|34071.2|34118.1|34068.1|34121.4|34071.4|34116.8|34066.8|175
1756269300000|2025-08-27 04:35:00|34118.2|34068.2|34123.3|34073.3|34123.3|34073.3|34117.5|34067.5|128
1756269600000|2025-08-27 04:40:00|34121.9|34071.9|34135|34085|34135|34085|34120.5|34070.5|165
1756269900000|2025-08-27 04:45:00|34134.8|34084.8|34134.5|34084.5|34136.4|34086.4|34130.4|34080.4|115
1756270200000|2025-08-27 04:50:00|34135.4|34085.4|34132|34082|34135.6|34085.6|34130.5|34080.5|115
1756270500000|2025-08-27 04:55:00|34132.1|34082.1|34131.8|34081.8|34133.5|34083.5|34129|34079|178
1756270800000|2025-08-27 05:00:00|34131.5|34081.5|34129.3|34079.3|34132.9|34082.9|34127.5|34077.5|137
1756271100000|2025-08-27 05:05:00|34129.5|34079.5|34127.6|34077.6|34149.4|34080.8|34126.3|34058.1|197
1756271400000|2025-08-27 05:10:00|34127.5|34077.5|34121.2|34071.2|34129.1|34079.1|34120.6|34070.6|142
1756271700000|2025-08-27 05:15:00|34121.3|34071.3|34124.6|34074.6|34126.8|34076.8|34117.6|34067.6|159
1756272000000|2025-08-27 05:20:00|34124.8|34074.8|34125.5|34075.5|34127.2|34077.2|34118.5|34068.5|137
1756272300000|2025-08-27 05:25:00|34125.6|34075.6|34120.8|34070.8|34128|34078|34118.8|34068.8|182
1756272600000|2025-08-27 05:30:00|34120.7|34070.7|34121.9|34071.9|34125|34075|34119.6|34069.6|269
1756272900000|2025-08-27 05:35:00|34120.9|34070.9|34118.8|34068.8|34120.9|34070.9|34115.9|34065.9|169
1756273200000|2025-08-27 05:40:00|34119.6|34069.6|34117.4|34067.4|34124.5|34074.5|34116|34066|144
1756273500000|2025-08-27 05:45:00|34117.5|34067.5|34118.2|34068.2|34120.9|34070.9|34117.1|34067.1|177
1756273800000|2025-08-27 05:50:00|34118.5|34068.5|34120.2|34070.2|34121.3|34071.3|34115|34065|157
1756274100000|2025-08-27 05:55:00|34120|34070|34112.8|34062.8|34120|34070|34111.2|34061.2|258
1756274400000|2025-08-27 06:00:00|34110.5|34060.5|34103.9|34053.9|34118.1|34080.1|34098.9|34053.9|362
1756274700000|2025-08-27 06:05:00|34103|34053|34108.6|34088.6|34110.2|34090.2|34076.1|34047.7|362
1756275000000|2025-08-27 06:10:00|34108.7|34088.7|34115.9|34095.9|34119.7|34099.7|34103.8|34083.8|332
1756275300000|2025-08-27 06:15:00|34116.4|34096.4|34116.6|34096.6|34132.1|34097.6|34110.1|34081.3|334
1756275600000|2025-08-27 06:20:00|34116.2|34096.2|34120|34100|34127.2|34107.2|34115.3|34095.3|340
1756275900000|2025-08-27 06:25:00|34120.2|34100.2|34111|34091|34120.2|34100.2|34099.8|34079.8|407
1756276200000|2025-08-27 06:30:00|34111.5|34091.5|34087.9|34067.9|34116.4|34096.4|34082.1|34062.1|465
1756276500000|2025-08-27 06:35:00|34088.3|34068.3|34089.6|34039.6|34108.7|34070.6|34085.7|34035.7|356
1756276800000|2025-08-27 06:40:00|34089|34039|34074.9|34054.9|34095|34060.4|34071.6|34035|351
1756277100000|2025-08-27 06:45:00|34075.4|34055.4|34088.2|34068.2|34104.5|34072.3|34074.9|34051.1|413
1756277400000|2025-08-27 06:50:00|34088.3|34068.3|34099.9|34079.9|34108.8|34080.9|34084.5|34050.6|352
1756277700000|2025-08-27 06:55:00|34100|34080|34091.8|34071.8|34132.3|34099.2|34087.4|34058.4|513
1756278000000|2025-08-27 07:00:00|34091|34071|34110.3|34090.3|34118.8|34098.8|34083.9|34063.9|470
1756278300000|2025-08-27 07:05:00|34110.1|34090.1|34104.4|34084.4|34114|34094|34093.2|34073.2|398
1756278600000|2025-08-27 07:10:00|34104.1|34084.1|34126.3|34106.3|34130.8|34110.8|34101.7|34068.8|399
1756278900000|2025-08-27 07:15:00|34126.4|34106.4|34132.1|34082.1|34136|34111.9|34108.4|34068.2|382
1756279200000|2025-08-27 07:20:00|34132.2|34082.2|34120.2|34100.2|34135.5|34103|34112|34079|294
1756279500000|2025-08-27 07:25:00|34119.5|34099.5|34140.7|34120.7|34150|34123.7|34110.3|34083.3|441
1756279800000|2025-08-27 07:30:00|34141.4|34121.4|34146.6|34126.6|34166.8|34132|34132.1|34099.7|398
1756280100000|2025-08-27 07:35:00|34146.5|34126.5|34163|34143|34180.6|34153.7|34142.9|34115.8|532
1756280400000|2025-08-27 07:40:00|34160|34140|34153|34133|34173.9|34148.5|34149.7|34114.7|360
1756280700000|2025-08-27 07:45:00|34167.7|34117.7|34159.7|34139.7|34169.4|34146.9|34144.6|34110.7|412
1756281000000|2025-08-27 07:50:00|34162.4|34142.4|34162.6|34112.6|34180.4|34144.2|34144.7|34111.5|272
1756281300000|2025-08-27 07:55:00|34161.7|34111.7|34133.5|34113.5|34161.7|34133.6|34128.3|34108.3|386
1756281600000|2025-08-27 08:00:00|34133.9|34113.9|34144.9|34124.9|34147|34127|34131.2|34111.2|370
1756281900000|2025-08-27 08:05:00|34144.6|34124.6|34167.7|34147.7|34170.7|34150.7|34143.1|34108.6|458
1756282200000|2025-08-27 08:10:00|34168.1|34148.1|34184.7|34164.7|34191.2|34171.2|34165.2|34145.2|431
1756282500000|2025-08-27 08:15:00|34186.1|34166.1|34177.2|34157.2|34203.9|34183.9|34176.7|34156.7|672
1756282800000|2025-08-27 08:20:00|34178.7|34158.7|34180.1|34160.1|34187.2|34167.2|34175|34155|554
1756283100000|2025-08-27 08:25:00|34179.7|34159.7|34193|34173|34196.5|34175|34179.1|34143.9|462
1756283400000|2025-08-27 08:30:00|34193.1|34173.1|34236.2|34216.2|34236.2|34216.2|34191|34171|747
1756283700000|2025-08-27 08:35:00|34236.6|34216.6|34220.1|34200.1|34241.3|34221.3|34219.8|34199.8|554
1756284000000|2025-08-27 08:40:00|34220.5|34200.5|34214.7|34194.7|34225|34205|34212.3|34192.3|443
1756284300000|2025-08-27 08:45:00|34214.3|34194.3|34222|34202|34225.4|34205.4|34213.6|34193.6|434
1756284600000|2025-08-27 08:50:00|34221.6|34201.6|34215.4|34195.4|34222.9|34202.9|34213.7|34193.7|369
1756284900000|2025-08-27 08:55:00|34216.5|34196.5|34206.5|34186.5|34216.7|34196.7|34205.3|34185.3|269
1756285200000|2025-08-27 09:00:00|34206.4|34186.4|34207.9|34187.9|34217.1|34197.1|34196|34176|448
1756285500000|2025-08-27 09:05:00|34207.6|34187.6|34203.7|34183.7|34215.2|34195.2|34203.3|34183.3|346
1756285800000|2025-08-27 09:10:00|34203.8|34183.8|34196.5|34176.5|34205.4|34185.4|34192.6|34172.6|328
1756286100000|2025-08-27 09:15:00|34196.6|34176.6|34194.1|34174.1|34199.3|34179.3|34191.8|34171.8|281
1756286400000|2025-08-27 09:20:00|34193.8|34173.8|34191.1|34171.1|34197.1|34177.1|34189.9|34169.9|279
1756286700000|2025-08-27 09:25:00|34191|34171|34186.8|34166.8|34194.2|34174.2|34186.8|34166.8|281
1756287000000|2025-08-27 09:30:00|34186.5|34166.5|34196.2|34176.2|34202.2|34182.2|34185.8|34165.8|315
1756287300000|2025-08-27 09:35:00|34196.1|34176.1|34204.7|34184.7|34207.6|34187.6|34191.9|34171.9|292
1756287600000|2025-08-27 09:40:00|34203.7|34183.7|34208.9|34188.9|34215.8|34195.8|34203.7|34183.7|348
1756287900000|2025-08-27 09:45:00|34208.7|34188.7|34208.7|34188.7|34212.5|34192.5|34205.1|34185.1|324
1756288200000|2025-08-27 09:50:00|34208.6|34188.6|34211.5|34191.5|34213.6|34193.6|34205.4|34185.4|341
1756288500000|2025-08-27 09:55:00|34211.6|34191.6|34212.1|34192.1|34213.1|34193.1|34207.1|34187.1|325
1756288800000|2025-08-27 10:00:00|34212.7|34192.7|34220.5|34200.5|34223.3|34203.3|34212.4|34192.4|311
1756289100000|2025-08-27 10:05:00|34220.7|34200.7|34208.3|34188.3|34225.7|34205.7|34206.9|34186.9|272
1756289400000|2025-08-27 10:10:00|34208.4|34188.4|34224.3|34204.3|34226.3|34206.3|34208.1|34188.1|293
1756289700000|2025-08-27 10:15:00|34223.7|34203.7|34230.3|34210.3|34232|34212|34222.6|34202.6|297
1756290000000|2025-08-27 10:20:00|34230.7|34210.7|34235.5|34215.5|34245.3|34225.3|34229.3|34209.3|239
1756290300000|2025-08-27 10:25:00|34235.2|34215.2|34240.9|34220.9|34248.5|34228.5|34235.1|34215.1|312
1756290600000|2025-08-27 10:30:00|34240.8|34220.8|34249.3|34229.3|34254.1|34234.1|34240.8|34220.8|340
1756290900000|2025-08-27 10:35:00|34248.8|34228.8|34249.2|34229.2|34256.7|34236.7|34248|34228|313
1756291200000|2025-08-27 10:40:00|34249.1|34229.1|34262|34242|34262.9|34242.9|34236.8|34216.8|308
1756291500000|2025-08-27 10:45:00|34261.5|34241.5|34264.8|34244.8|34266.3|34246.3|34260.6|34240.6|287
1756291800000|2025-08-27 10:50:00|34264.6|34244.6|34271.7|34251.7|34273.4|34253.4|34263.6|34243.6|220
1756292100000|2025-08-27 10:55:00|34271.6|34251.6|34286.9|34266.9|34288.7|34268.7|34269.6|34249.6|291
1756292400000|2025-08-27 11:00:00|34286.3|34266.3|34298.3|34278.3|34305.4|34285.4|34285|34265|350
1756292700000|2025-08-27 11:05:00|34298.1|34278.1|34282.2|34262.2|34302.3|34282.3|34281.4|34261.4|299
1756293000000|2025-08-27 11:10:00|34281.6|34261.6|34259.8|34239.8|34284.7|34264.7|34254.4|34234.4|406
1756293300000|2025-08-27 11:15:00|34259.9|34239.9|34269.3|34249.3|34270.1|34250.1|34258.1|34238.1|313
1756293600000|2025-08-27 11:20:00|34269.2|34249.2|34262.5|34242.5|34270.3|34250.3|34261.7|34241.7|308
1756293900000|2025-08-27 11:25:00|34262.7|34242.7|34266.6|34246.6|34273.4|34253.4|34262.1|34242.1|385
1756294200000|2025-08-27 11:30:00|34267.1|34247.1|34263.3|34243.3|34267.1|34247.1|34247.2|34227.2|408
1756294500000|2025-08-27 11:35:00|34263.4|34243.4|34269.7|34249.7|34274.4|34254.4|34256.6|34221.4|357
1756294800000|2025-08-27 11:40:00|34269.3|34249.3|34279.4|34259.4|34281.2|34261.2|34268.8|34248.8|372
1756295100000|2025-08-27 11:45:00|34279.5|34259.5|34256.3|34236.3|34280.5|34260.5|34255.5|34222.1|336
1756295400000|2025-08-27 11:50:00|34256.2|34236.2|34262.6|34242.6|34263.5|34243.5|34245.2|34225.2|419
1756295700000|2025-08-27 11:55:00|34262.7|34242.7|34264.1|34244.1|34269.5|34249.5|34256.2|34236.2|411
1756296000000|2025-08-27 12:00:00|34264.2|34244.2|34263.2|34243.2|34264.7|34244.7|34254.1|34234.1|385
1756296300000|2025-08-27 12:05:00|34262.1|34242.1|34242.1|34222.1|34265.8|34245.8|34239.7|34219.7|398
1756296600000|2025-08-27 12:10:00|34241.7|34221.7|34248.5|34228.5|34259.6|34239.6|34241.1|34221.1|391
1756296900000|2025-08-27 12:15:00|34248.4|34228.4|34241.4|34221.4|34251.4|34231.4|34238|34218|393
1756297200000|2025-08-27 12:20:00|34241.8|34221.8|34245.2|34225.2|34247.8|34227.8|34231.3|34211.3|457
1756297500000|2025-08-27 12:25:00|34244.3|34224.3|34253|34233|34257.2|34237.2|34242.9|34222.9|385
1756297800000|2025-08-27 12:30:00|34253.5|34233.5|34252|34232|34257.7|34237.7|34247.4|34227.4|415
1756298100000|2025-08-27 12:35:00|34253.1|34233.1|34281.8|34261.8|34293.9|34273.9|34249.5|34229.5|534
1756298400000|2025-08-27 12:40:00|34282|34262|34313.8|34293.8|34315.9|34295.9|34277.7|34257.7|489
1756298700000|2025-08-27 12:45:00|34313.6|34293.6|34294.7|34274.7|34315.5|34295.5|34294.7|34274.7|478
1756299000000|2025-08-27 12:50:00|34294.8|34274.8|34296.3|34276.3|34301.1|34281.1|34290.1|34270.1|404
1756299300000|2025-08-27 12:55:00|34296.4|34276.4|34312.1|34292.1|34317|34297|34296.4|34276.4|414
1756299600000|2025-08-27 13:00:00|34311.7|34291.7|34302.5|34282.5|34316.7|34296.7|34293.7|34273.7|404
1756299900000|2025-08-27 13:05:00|34302.6|34282.6|34273.2|34253.2|34303|34283|34269.4|34249.4|452
1756300200000|2025-08-27 13:10:00|34275.1|34255.1|34276.3|34256.3|34283.1|34263.1|34264.3|34244.3|405
1756300500000|2025-08-27 13:15:00|34276.1|34256.1|34288.7|34268.7|34308.9|34274.9|34275.8|34255.8|367
1756300800000|2025-08-27 13:20:00|34288.3|34268.3|34287.9|34267.9|34289.2|34269.2|34281|34261|398
1756301100000|2025-08-27 13:25:00|34288.1|34268.1|34293.2|34273.2|34297.3|34277.3|34281.4|34261.4|366
1756301400000|2025-08-27 13:30:00|34293.3|34273.3|34294|34274|34305.9|34285.9|34291.1|34271.1|383
1756301700000|2025-08-27 13:35:00|34294.2|34274.2|34309.7|34289.7|34310.7|34290.7|34288.1|34268.1|402
1756302000000|2025-08-27 13:40:00|34309.6|34289.6|34313.1|34293.1|34318.6|34298.6|34308.4|34288.4|412
1756302300000|2025-08-27 13:45:00|34311.2|34291.2|34297.9|34277.9|34313|34293|34285.4|34265.4|488
1756302600000|2025-08-27 13:50:00|34298.2|34278.2|34248.2|34228.2|34298.3|34278.3|34247.6|34227.6|501
1756302900000|2025-08-27 13:55:00|34246.3|34226.3|34266.1|34246.1|34270.6|34250.6|34240.1|34220.1|616
1756303200000|2025-08-27 14:00:00|34267.5|34247.5|34267.2|34247.2|34272.6|34252.6|34251.8|34231.8|484
1756303500000|2025-08-27 14:05:00|34269.3|34249.3|34268.2|34248.2|34281|34261|34263|34243|434
1756303800000|2025-08-27 14:10:00|34268.5|34248.5|34269.7|34249.7|34276.4|34256.4|34257.1|34237.1|431
1756304100000|2025-08-27 14:15:00|34269.5|34249.5|34275.9|34255.9|34279.9|34259.9|34264.7|34244.7|438
1756304400000|2025-08-27 14:20:00|34274.7|34254.7|34278.1|34258.1|34282.1|34262.1|34260.9|34240.9|410
1756304700000|2025-08-27 14:25:00|34278.3|34258.3|34278.1|34258.1|34281.8|34261.8|34268.7|34248.7|431
1756305000000|2025-08-27 14:30:00|34278.2|34258.2|34275.1|34255.1|34293.2|34273.2|34274.4|34254.4|460
1756305300000|2025-08-27 14:35:00|34274.9|34254.9|34304.2|34284.2|34317|34297|34274.5|34254.5|438
1756305600000|2025-08-27 14:40:00|34304.1|34284.1|34298.8|34278.8|34306.4|34286.4|34293.5|34273.5|397
1756305900000|2025-08-27 14:45:00|34298.5|34278.5|34291.1|34271.1|34302.9|34282.9|34290.8|34270.8|403
1756306200000|2025-08-27 14:50:00|34290.9|34270.9|34255.4|34235.4|34292.4|34272.4|34245.8|34225.8|551
1756306500000|2025-08-27 14:55:00|34256|34236|34271.6|34251.6|34273.5|34253.5|34254.1|34234.1|643
1756306800000|2025-08-27 15:00:00|34272.1|34252.1|34236.7|34216.7|34276.6|34256.6|34235.9|34215.9|617
1756307100000|2025-08-27 15:05:00|34237.7|34217.7|34217.4|34197.4|34240.6|34220.6|34207.3|34187.3|508
1756307400000|2025-08-27 15:10:00|34217.5|34197.5|34214.7|34194.7|34226.8|34206.8|34211.9|34191.9|436
1756307700000|2025-08-27 15:15:00|34214.9|34194.9|34225|34205|34227.2|34207.2|34214.1|34194.1|405
1756308000000|2025-08-27 15:20:00|34224.9|34204.9|34218.1|34198.1|34229.4|34209.4|34216|34196|343
1756308300000|2025-08-27 15:25:00|34218.2|34198.2|34223.2|34203.2|34233.1|34213.1|34218.2|34198.2|343
1756308600000|2025-08-27 15:30:00|34223.3|34203.3|34229|34209|34239.7|34219.7|34216.9|34196.9|410
1756308900000|2025-08-27 15:35:00|34227.2|34207.2|34226.2|34206.2|34230.9|34210.9|34219|34199|366
1756309200000|2025-08-27 15:40:00|34224.8|34204.8|34219.2|34199.2|34227.4|34207.4|34214.8|34194.8|350
1756309500000|2025-08-27 15:45:00|34217.6|34197.6|34228.6|34208.6|34229|34209|34216.3|34196.3|314
1756309800000|2025-08-27 15:50:00|34226.9|34206.9|34229|34209|34232.7|34212.7|34222.3|34202.3|284
1756310100000|2025-08-27 15:55:00|34227.6|34207.6|34218.2|34198.2|34231.6|34211.6|34215.9|34195.9|333
1756310400000|2025-08-27 16:00:00|34217.2|34197.2|34210.5|34190.5|34217.2|34197.2|34208.2|34188.2|334
1756310700000|2025-08-27 16:05:00|34210.3|34190.3|34198.9|34178.9|34216|34196|34196.9|34176.9|367
1756311000000|2025-08-27 16:10:00|34200.4|34180.4|34207.4|34187.4|34208.6|34188.6|34197.1|34177.1|392
1756311300000|2025-08-27 16:15:00|34208|34188|34209.9|34189.9|34217.6|34197.6|34202.3|34182.3|410
1756311600000|2025-08-27 16:20:00|34210.5|34190.5|34201.6|34181.6|34220.9|34190.5|34199.4|34164.2|267
1756311900000|2025-08-27 16:25:00|34202.1|34182.1|34202.1|34152.1|34213.9|34182.4|34193.7|34152.1|285
1756312200000|2025-08-27 16:30:00|34202.2|34152.2|34172.6|34122.6|34204.4|34154.4|34165.7|34121.1|409
1756312500000|2025-08-27 16:35:00|34157.6|34137.6|34157.5|34137.5|34169.8|34142.5|34148.7|34114.5|584
1756312800000|2025-08-27 16:40:00|34157.4|34137.4|34158.9|34108.9|34159.1|34138.1|34141.3|34106.8|425
1756313100000|2025-08-27 16:45:00|34158.1|34108.1|34100.8|34080.8|34160.8|34122.8|34099.2|34070.8|497
1756313400000|2025-08-27 16:50:00|34099.2|34079.2|34101.5|34081.5|34111.4|34091.4|34095.9|34075.9|459
1756313700000|2025-08-27 16:55:00|34100|34080|34117.7|34067.7|34119.3|34089.3|34095.3|34060.7|415
1756314000000|2025-08-27 17:00:00|34117.6|34067.6|34087.6|34067.6|34118.9|34082.4|34087.6|34060.8|404
1756314300000|2025-08-27 17:05:00|34088.9|34068.9|34099.4|34079.4|34110|34090|34088.8|34068.8|385
1756314600000|2025-08-27 17:10:00|34099.5|34079.5|34117.5|34067.5|34124.7|34090|34099.5|34066.1|352
1756314900000|2025-08-27 17:15:00|34116.6|34066.6|34095.8|34075.8|34119.5|34078.9|34092.3|34062.1|299
1756315200000|2025-08-27 17:20:00|34095.9|34075.9|34103.3|34083.3|34106.9|34086.9|34094.1|34074.1|332
1756315500000|2025-08-27 17:25:00|34103.2|34083.2|34113.9|34093.9|34114.4|34094.4|34101|34081|318
1756315800000|2025-08-27 17:30:00|34113.5|34093.5|34113.2|34093.2|34117.4|34097.4|34110.8|34090.8|267
1756316100000|2025-08-27 17:35:00|34113.8|34093.8|34108.8|34088.8|34119.1|34099.1|34107.2|34087.2|247
1756316400000|2025-08-27 17:40:00|34108.5|34088.5|34107.8|34087.8|34112.4|34092.4|34104.1|34084.1|253
1756316700000|2025-08-27 17:45:00|34107.4|34087.4|34104.8|34084.8|34119.9|34088.9|34099.2|34069.5|241
1756317000000|2025-08-27 17:50:00|34103.2|34083.2|34110.6|34090.6|34110.6|34090.6|34096.3|34076.3|257
1756317300000|2025-08-27 17:55:00|34110.7|34090.7|34118.8|34068.8|34118.8|34092.6|34099.5|34065.2|252
1756317600000|2025-08-27 18:00:00|34118.7|34068.7|34112.4|34092.4|34123.9|34094.1|34101.8|34068.2|251
1756317900000|2025-08-27 18:05:00|34112.3|34092.3|34129|34109|34129.5|34109.5|34110.8|34090.8|293
1756318200000|2025-08-27 18:10:00|34128.2|34108.2|34121.6|34101.6|34134|34114|34119.2|34099.2|273
1756318500000|2025-08-27 18:15:00|34120.3|34100.3|34121.2|34101.2|34123.9|34103.9|34114.9|34094.9|234
1756318800000|2025-08-27 18:20:00|34119.2|34099.2|34121.4|34101.4|34121.5|34101.5|34114.5|34094.5|186
1756319100000|2025-08-27 18:25:00|34121.2|34101.2|34114.2|34094.2|34123.3|34103.3|34110|34090|233
1756319400000|2025-08-27 18:30:00|34114.4|34094.4|34122.2|34102.2|34125.6|34105.6|34108.9|34088.9|273
1756319700000|2025-08-27 18:35:00|34122.4|34102.4|34124.6|34104.6|34138|34108.5|34118.9|34086.1|218
1756320000000|2025-08-27 18:40:00|34124.5|34104.5|34111.4|34091.4|34135.2|34104.5|34108.7|34082.4|294
1756320300000|2025-08-27 18:45:00|34111.6|34091.6|34120.9|34100.9|34140.8|34105|34111.6|34088.3|260
1756320600000|2025-08-27 18:50:00|34120.2|34100.2|34124.1|34104.1|34137.9|34104.8|34117|34085.5|206
1756320900000|2025-08-27 18:55:00|34122|34102|34124.9|34104.9|34128.2|34108.2|34117.5|34097.5|311
1756321200000|2025-08-27 19:00:00|34125|34105|34121.9|34101.9|34143.9|34109|34119.4|34091.3|245
1756321500000|2025-08-27 19:05:00|34121.6|34101.6|34119.4|34099.4|34139.1|34105.7|34115.7|34085.1|187
1756321800000|2025-08-27 19:10:00|34121.8|34101.8|34125.5|34105.5|34138.4|34109.1|34118|34086.3|236
1756322100000|2025-08-27 19:15:00|34125.1|34105.1|34123.2|34103.2|34138.1|34105.6|34120.1|34088|240
1756322400000|2025-08-27 19:20:00|34121.8|34101.8|34126.8|34106.8|34129.1|34109.1|34119.7|34099.7|197
1756322700000|2025-08-27 19:25:00|34125.9|34105.9|34119.3|34099.3|34138.5|34107.8|34116.4|34084.6|215
1756323000000|2025-08-27 19:30:00|34117.5|34097.5|34119.6|34099.6|34135.3|34099.9|34112.7|34077.4|175
1756323300000|2025-08-27 19:35:00|34117.6|34097.6|34135|34085|34142.8|34106.9|34117.6|34085|210
1756323600000|2025-08-27 19:40:00|34134.9|34084.9|34134.7|34084.7|34141.9|34105.6|34119.8|34083|198
1756323900000|2025-08-27 19:45:00|34133.1|34083.1|34137.6|34087.6|34138.7|34102.9|34120|34083.1|168
1756324200000|2025-08-27 19:50:00|34136.6|34086.6|34139.2|34089.2|34140.7|34090.7|34134|34084|179
1756324500000|2025-08-27 19:55:00|34139.1|34089.1|34115.9|34095.9|34139.2|34096.8|34112.6|34075.9|247
1756324800000|2025-08-27 20:00:00|34115.4|34095.4|34128|34078|34129.8|34097.8|34110.7|34075.9|207
1756325100000|2025-08-27 20:05:00|34128.1|34078.1|34130.9|34080.9|34132.8|34082.8|34126.5|34076.5|142
1756325400000|2025-08-27 20:10:00|34131.4|34081.4|34134.7|34084.7|34138.2|34088.2|34131|34081|130
1756325700000|2025-08-27 20:15:00|34132.4|34082.4|34133.4|34083.4|34136.2|34086.2|34132.3|34082.3|134
1756326000000|2025-08-27 20:20:00|34134.5|34084.5|34133.7|34083.7|34150.9|34088|34127.4|34073.6|165
1756326300000|2025-08-27 20:25:00|34133.8|34083.8|34126.2|34076.2|34135.8|34085.8|34125.4|34075.4|149
1756326600000|2025-08-27 20:30:00|34127|34077|34121.4|34071.4|34129|34079|34119.9|34069.9|179
1756326900000|2025-08-27 20:35:00|34123|34073|34105.2|34055.2|34123.9|34073.9|34101.4|34051.4|226
1756327200000|2025-08-27 20:40:00|34105.1|34055.1|34100.5|34047.7|34106.1|34056.1|34086.5|34036.5|224
1756327500000|2025-08-27 20:45:00|34100.8|34047.5|34101.3|34042|34124.5|34051.3|34084.7|34025.6|316
1756327800000|2025-08-27 20:50:00|34101.7|34045|34119.4|34019.4|34131.4|34047.1|34094.8|34009.2|397
1756328100000|2025-08-27 20:55:00|34118.3|34020.4|34108.4|33988.4|34127.9|34020.5|34081.9|33961.9|363
1756328400000|2025-08-27 21:00:00|34128.5|34008.5|34135|34015|34135|34015|34128.5|34008.5|4
1756328700000|2025-08-27 21:05:00|34129.6|34009.6|34123.9|34003.9|34132.4|34012.4|34117.2|33997.2|46
1756329000000|2025-08-27 21:10:00|34116.5|33996.5|34123.7|34003.7|34123.9|34003.9|34110.5|33990.5|25
1756329300000|2025-08-27 21:15:00|34123.9|34003.9|34124.7|34004.7|34125.3|34005.3|34123.1|34003.1|28
1756329600000|2025-08-27 21:20:00|34124.9|34004.9|34127.3|34007.3|34128.3|34008.3|34124.2|34004.2|25
1756329900000|2025-08-27 21:25:00|34127.5|34007.5|34124.3|34004.3|34127.5|34007.5|34123.8|34003.8|43
1756330200000|2025-08-27 21:30:00|34124.9|34004.9|34125.2|34005.2|34125.5|34005.5|34124.3|34004.3|27
1756330500000|2025-08-27 21:35:00|34124.9|34004.9|34124.3|34004.3|34125.4|34005.4|34124.3|34004.3|27
1756330800000|2025-08-27 21:40:00|34124.9|34004.9|34118.8|33998.8|34125.2|34005.2|34118.1|33998.1|62
1756331100000|2025-08-27 21:45:00|34118|33998|34120.3|34000.3|34121.1|34001.1|34118|33998|35
1756331400000|2025-08-27 21:50:00|34120.6|34000.6|34121.4|34001.4|34122.6|34002.6|34120.1|34000.1|39
1756331700000|2025-08-27 21:55:00|34121.6|34001.6|34150.3|34030.3|34150.6|34030.6|34120.5|34000.5|106
1756332000000|2025-08-27 22:00:00|34149.1|34029.1|34123.1|34003.1|34149.1|34029.1|34121|34001|100
1756332300000|2025-08-27 22:05:00|34124.2|34004.2|34119.6|33999.6|34125|34005|34116.3|33996.3|50
1756332600000|2025-08-27 22:10:00|34119.2|33999.2|34122|34002|34124.1|34004.1|34119.2|33999.2|65
1756332900000|2025-08-27 22:15:00|34122.5|34002.5|34122|34002|34122.7|34002.7|34120.5|34000.5|47
1756333200000|2025-08-27 22:20:00|34122.5|34002.5|34119.5|33999.5|34123|34003|34117.5|33997.5|57
1756333500000|2025-08-27 22:25:00|34120.5|34000.5|34117.5|33997.5|34122.5|34002.5|34116.3|33996.3|49
1756333800000|2025-08-27 22:30:00|34115|33995|34111|33991|34119|33999|34110.4|33990.4|48
1756334100000|2025-08-27 22:35:00|34112|33992|34108.1|33988.1|34113|33993|34106.4|33986.4|48
1756334400000|2025-08-27 22:40:00|34107.8|33987.8|34110.5|33990.5|34113|33993|34107.5|33987.5|35
1756334700000|2025-08-27 22:45:00|34112|33992|34115.5|33995.5|34116|33996|34109|33989|47
1756335000000|2025-08-27 22:50:00|34115|33995|34111.6|33991.6|34118.5|33998.5|34107.9|33987.9|41
1756335300000|2025-08-27 22:55:00|34111|33991|34110.5|33990.5|34113.5|33993.5|34109.5|33989.5|53
1756335600000|2025-08-27 23:00:00|34109|33989|34107.9|33987.9|34111.9|33991.9|34106|33986|75
1756335900000|2025-08-27 23:05:00|34108.1|33988.1|34111|33991|34111|33991|34105.5|33985.5|57
1756336200000|2025-08-27 23:10:00|34111.5|33991.5|34109.1|33989.1|34111.5|33991.5|34104.9|33984.9|66
1756336500000|2025-08-27 23:15:00|34109|33989|34111.5|33991.5|34111.5|33991.5|34104.5|33984.5|58
1756336800000|2025-08-27 23:20:00|34112|33992|34101.4|33996.9|34112|34015.4|34082.7|33989|36
1756337100000|2025-08-27 23:25:00|34101.7|33990|34097.5|33998.7|34112.5|33998.7|34096.1|33985.3|49
1756337400000|2025-08-27 23:30:00|34096.9|33998.3|34107|33987|34108|34013.5|34079.3|33983.5|65
1756337700000|2025-08-27 23:35:00|34104|33984|34075.5|34008.1|34107|34013.2|34070.1|33961|88
1756338000000|2025-08-27 23:40:00|34070.3|34003|34073.1|34005.8|34119.2|34011.8|34068|33975.6|134
1756338300000|2025-08-27 23:45:00|34088.1|33989.2|34076.1|34008.8|34103|34008.8|34067.6|33961|107
1756338600000|2025-08-27 23:50:00|34091.1|33979.4|34098.5|33978.5|34101.5|33995.9|34076.1|33976.7|274
1756338900000|2025-08-27 23:55:00|34098.3|33978.3|34085.4|33992.1|34101.5|34007|34074.3|33977.1|176
1756339200000|2025-08-28 00:00:00|34082.7|33991.3|34061|34011|34098.4|34011|34055.8|33975.2|323
1756339500000|2025-08-28 00:05:00|34061.1|34011.1|34069|34019|34070.6|34020.6|34059.1|34009.1|235
1756339800000|2025-08-28 00:10:00|34070.6|34020.6|34075.6|34025.6|34076.6|34026.6|34068|34018|255
1756340100000|2025-08-28 00:15:00|34074.8|34024.8|34068.8|34018.8|34076.8|34026.8|34068.3|34012.5|220
1756340400000|2025-08-28 00:20:00|34068.3|34018.3|34069.4|34019.4|34074.5|34023.4|34067.2|34013|201
1756340700000|2025-08-28 00:25:00|34069.1|34019.1|34071.1|34021.1|34073.3|34023.3|34067.8|34017.8|266
1756341000000|2025-08-28 00:30:00|34070.6|34020.6|34074.8|34024.8|34080.8|34025.6|34068.3|34018.3|164
1756341300000|2025-08-28 00:35:00|34074.2|34024.2|34071.8|34021.8|34075.1|34025.1|34068.3|34017.5|175
1756341600000|2025-08-28 00:40:00|34070.6|34020.6|34072.8|34022.8|34076|34025.5|34070.2|34020.2|154
1756341900000|2025-08-28 00:45:00|34072.4|34022.4|34070.3|34020.3|34083.7|34023.4|34066.2|34015.7|189
1756342200000|2025-08-28 00:50:00|34071.1|34021.1|34063.4|34013.4|34075.1|34025.1|34063.3|34013.3|320
1756342500000|2025-08-28 00:55:00|34064|34014|34063.7|34013.7|34073.9|34019.8|34061.1|34007.6|227
1756342800000|2025-08-28 01:00:00|34063.6|34013.6|34062.2|34012.2|34070|34020|34061.9|34011.9|292
1756343100000|2025-08-28 01:05:00|34062.4|34012.4|34061.8|34011.8|34064.9|34014.3|34057.2|34006.9|171
1756343400000|2025-08-28 01:10:00|34061.6|34011.6|34055.9|34004.7|34067.1|34013.5|34053.5|34003.5|204
1756343700000|2025-08-28 01:15:00|34055.5|34005.5|34055.7|34005.7|34066|34012.8|34054|33997.2|216
1756344000000|2025-08-28 01:20:00|34055.9|34005.9|34065.9|34015.9|34072.5|34022.5|34055.5|34005.5|187
1756344300000|2025-08-28 01:25:00|34065.8|34015.8|34066.6|34016.6|34071.7|34020.1|34063.4|34013|129
1756344600000|2025-08-28 01:30:00|34066.8|34016.8|34065.9|34015.9|34069.6|34017.6|34058.3|34008.3|278
1756344900000|2025-08-28 01:35:00|34065.1|34015.1|34076.6|34026.6|34080.9|34030.4|34065.1|34015.1|317
1756345200000|2025-08-28 01:40:00|34076.4|34026.4|34076.5|34026.5|34080.7|34028.6|34073.1|34022.9|231
1756345500000|2025-08-28 01:45:00|34076.6|34026.6|34073.2|34023.2|34079.1|34027.6|34071|34018.9|221
1756345800000|2025-08-28 01:50:00|34073.9|34023.9|34075.9|34025.9|34081.1|34028.4|34073|34020.6|175
1756346100000|2025-08-28 01:55:00|34076.1|34026.1|34071|34021|34081.3|34027|34069.1|34015.9|440
1756346400000|2025-08-28 02:00:00|34071.1|34021.1|34063.5|34011.9|34071.5|34021.5|34057.7|34005|188
1756346700000|2025-08-28 02:05:00|34063.4|34012.1|34051|34001|34064.2|34012.1|34051|33997.9|208
1756347000000|2025-08-28 02:10:00|34050.9|34000.9|34050.3|34000.3|34053.4|34002.6|34041.1|33988.7|245
1756347300000|2025-08-28 02:15:00|34049.6|33999.1|34050.2|34000.1|34051|34000.3|34044.8|33991.6|213
1756347600000|2025-08-28 02:20:00|34050.3|34000.3|34045.6|33994.6|34051.4|34000.3|34043.3|33990.4|241
1756347900000|2025-08-28 02:25:00|34045.5|33995|34052.4|33997.4|34056.2|34001.8|34045.3|33993.7|160
1756348200000|2025-08-28 02:30:00|34056.1|34000.3|34051.4|34001.4|34057.8|34003.4|34049.4|33996.9|183
1756348500000|2025-08-28 02:35:00|34051.6|34001.6|34062.2|34005.9|34062.9|34011.1|34048.6|33996.1|288
1756348800000|2025-08-28 02:40:00|34062.4|34005.3|34056.2|34001.1|34062.4|34009|34048.6|33998.6|164
1756349100000|2025-08-28 02:45:00|34056.4|34001|34049.5|33999.5|34058.4|34005|34048.9|33995|200
1756349400000|2025-08-28 02:50:00|34050.3|34000.3|34051.1|34001.1|34053.5|34001.8|34046.1|33994.8|154
1756349700000|2025-08-28 02:55:00|34051.2|34001.2|34053.5|33992|34055.2|34002.6|34047.4|33991.9|157
1756350000000|2025-08-28 03:00:00|34053.3|33993.3|34051.2|34001.2|34055.5|34002.8|34045.8|33991.8|158
1756350300000|2025-08-28 03:05:00|34050.6|34000.6|34045.5|33991.8|34054|34001.9|34045.3|33991.7|162
1756350600000|2025-08-28 03:10:00|34046.5|33994.8|34047.9|33997.9|34050.2|34000.2|34043.7|33990.3|152
1756350900000|2025-08-28 03:15:00|34048.7|33998.7|34049.8|33999.8|34053.4|34003.3|34046.7|33992.4|302
1756351200000|2025-08-28 03:20:00|34051.1|34001.1|34052.8|34002.8|34055.5|34005.5|34046.1|33996.1|489
1756351500000|2025-08-28 03:25:00|34052.7|34002.7|34054.6|34004.6|34057|34007|34049.2|33999.2|402
1756351800000|2025-08-28 03:30:00|34056.7|34006.7|34057.8|34007.8|34057.9|34007.9|34051.4|33999.7|183
1756352100000|2025-08-28 03:35:00|34057.9|34007.9|34063.4|34013.4|34063.4|34013.4|34055.1|34005.1|166
1756352400000|2025-08-28 03:40:00|34064|34014|34067|34017|34069.3|34019.3|34062.2|34012.2|156
1756352700000|2025-08-28 03:45:00|34067.5|34017.5|34066.9|34016.9|34069.4|34019.4|34063.4|34013.4|165
1756353000000|2025-08-28 03:50:00|34067|34017|34066.8|34016.8|34072.8|34022.8|34066.5|34016.5|137
1756353300000|2025-08-28 03:55:00|34067|34017|34070.3|34020.3|34073.3|34023.3|34066.3|34016.3|152
1756353600000|2025-08-28 04:00:00|34070.4|34020.4|34074.7|34024.7|34076.5|34026.5|34069|34016.8|180
1756353900000|2025-08-28 04:05:00|34075.8|34025.8|34075.3|34025.3|34078.1|34028.1|34073|34018.2|169
1756354200000|2025-08-28 04:10:00|34075.2|34025.2|34072.2|34022.2|34080|34027.3|34072|34013|241
1756354500000|2025-08-28 04:15:00|34076|34026|34068.1|34014.3|34076.1|34026.1|34066.9|34014.1|136
1756354800000|2025-08-28 04:20:00|34068|34014.9|34072.9|34022.9|34075.1|34025.1|34067.4|34014.5|135
1756355100000|2025-08-28 04:25:00|34074.3|34024.3|34069.8|34019.8|34074.8|34024.8|34068.7|34016.9|100
1756355400000|2025-08-28 04:30:00|34071.4|34021.4|34072.8|34022.8|34075.8|34025.8|34069.7|34018.4|107
1756355700000|2025-08-28 04:35:00|34074.2|34024.2|34070.7|34020.7|34075.4|34025.4|34065.6|34008.8|150
1756356000000|2025-08-28 04:40:00|34070.6|34020.6|34071.7|34021.7|34075.5|34024.7|34070.6|34018.3|107
1756356300000|2025-08-28 04:45:00|34073.1|34023.1|34078.8|34016.1|34079.4|34025.8|34071.7|34016.1|184
1756356600000|2025-08-28 04:50:00|34078.7|34022.7|34077.9|34027|34082.1|34028.6|34072.3|34014.4|214
1756356900000|2025-08-28 04:55:00|34077.4|34027.8|34078.4|34028.4|34085.5|34030.4|34074.6|34014.1|282
1756357200000|2025-08-28 05:00:00|34078.1|34027.6|34079.5|34029.5|34082.2|34031.5|34077|34025.8|141
1756357500000|2025-08-28 05:05:00|34079.7|34029.7|34079.8|34029.8|34080.6|34030.6|34077.8|34027.8|122
1756357800000|2025-08-28 05:10:00|34079.1|34029.1|34078.6|34028.6|34081|34031|34077.7|34027.7|137
1756358100000|2025-08-28 05:15:00|34078.9|34028.9|34078.9|34028.9|34080.6|34030.6|34077.5|34027.3|104
1756358400000|2025-08-28 05:20:00|34079.3|34029.3|34081.3|34031.3|34082|34032|34073.6|34022.6|146
1756358700000|2025-08-28 05:25:00|34079.7|34029.7|34078.6|34028.6|34081.6|34031.6|34075.4|34025.4|146
1756359000000|2025-08-28 05:30:00|34077.3|34027.3|34084.7|34031.8|34092.4|34035.3|34076.5|34022.4|177
1756359300000|2025-08-28 05:35:00|34084.9|34029.3|34085|34035|34088|34037.4|34080.3|34027.8|219
1756359600000|2025-08-28 05:40:00|34083.1|34033.1|34090.2|34036.3|34091.8|34039.1|34083.1|34032|200
1756359900000|2025-08-28 05:45:00|34090.3|34033.7|34076.5|34026.1|34090.6|34037.6|34074.6|34020.5|233
1756360200000|2025-08-28 05:50:00|34080.6|34030.6|34072.7|34022.7|34081.8|34031.8|34071.7|34018.6|261
1756360500000|2025-08-28 05:55:00|34074.2|34024.2|34079.8|34029.8|34088.8|34036.6|34071.3|34017.3|285
1756360800000|2025-08-28 06:00:00|34079.6|34029.6|34077.1|34057.1|34085.4|34062.5|34061.2|34029.6|621
1756361100000|2025-08-28 06:05:00|34077|34057|34071.1|34051.1|34077|34057|34067.2|34047.2|330
1756361400000|2025-08-28 06:10:00|34071.6|34051.6|34090.2|34070.2|34091.1|34071.1|34066.4|34046.4|343
1756361700000|2025-08-28 06:15:00|34089.6|34069.6|34096.2|34076.2|34103.7|34077.5|34071.6|34044.9|436
1756362000000|2025-08-28 06:20:00|34096.4|34076.4|34092.3|34072.3|34100.7|34080.7|34088.3|34068.3|321
1756362300000|2025-08-28 06:25:00|34092.1|34072.1|34101.2|34081.2|34112|34092|34091|34071|354
1756362600000|2025-08-28 06:30:00|34102.1|34082.1|34102.9|34082.9|34114.1|34094.1|34095.5|34075.5|486
1756362900000|2025-08-28 06:35:00|34103|34083|34101.7|34081.7|34114.2|34094.2|34096.5|34076.5|328
1756363200000|2025-08-28 06:40:00|34102|34082|34100.1|34080.1|34115|34095|34099.4|34079.4|388
1756363500000|2025-08-28 06:45:00|34100.2|34080.2|34093.8|34073.8|34105.8|34085.8|34088.7|34068.7|387
1756363800000|2025-08-28 06:50:00|34093.6|34073.6|34094.7|34074.7|34101.5|34081.5|34088.1|34068.1|358
1756364100000|2025-08-28 06:55:00|34094.6|34074.6|34090.1|34070.1|34103.9|34075.5|34085.9|34053.8|302
1756364400000|2025-08-28 07:00:00|34089.7|34069.7|34068.2|34048.2|34093.8|34073.8|34061.7|34041.7|415
1756364700000|2025-08-28 07:05:00|34067.7|34047.7|34074.4|34054.4|34078.3|34058.3|34065.4|34045.4|453
1756365000000|2025-08-28 07:10:00|34073.6|34053.6|34071.4|34051.4|34083.8|34063.8|34065.9|34045.9|460
1756365300000|2025-08-28 07:15:00|34071.7|34051.7|34089.4|34069.4|34092.6|34070.9|34067.5|34031.8|406
1756365600000|2025-08-28 07:20:00|34090.1|34070.1|34092.8|34072.8|34094.4|34074.4|34086.4|34066.4|318
1756365900000|2025-08-28 07:25:00|34093.6|34073.6|34083.7|34063.7|34093.7|34073.7|34076.6|34056.6|380
1756366200000|2025-08-28 07:30:00|34083.1|34063.1|34094.6|34074.6|34099.5|34079.5|34083|34063|375
1756366500000|2025-08-28 07:35:00|34095.1|34075.1|34094.8|34074.8|34101.6|34081.6|34087.9|34067.9|373
1756366800000|2025-08-28 07:40:00|34094.1|34074.1|34087.2|34067.2|34095.7|34075.7|34082.1|34062.1|333
1756367100000|2025-08-28 07:45:00|34086|34066|34082.9|34062.9|34086.7|34066.7|34076.8|34056.8|338
1756367400000|2025-08-28 07:50:00|34082.6|34062.6|34079.5|34059.5|34085.3|34065.3|34074.7|34054.7|394
1756367700000|2025-08-28 07:55:00|34080.6|34060.6|34077.5|34057.5|34086.4|34066.4|34071.9|34051.9|458
1756368000000|2025-08-28 08:00:00|34077.8|34057.8|34086.7|34066.7|34087.1|34067.1|34069.8|34049.8|475
1756368300000|2025-08-28 08:05:00|34088|34068|34123.1|34103.1|34124.8|34104.8|34087.6|34067.6|414
1756368600000|2025-08-28 08:10:00|34123.5|34103.5|34129.3|34109.3|34148.9|34128.9|34123.5|34103.5|498
1756368900000|2025-08-28 08:15:00|34129|34109|34142|34122|34142.8|34122.8|34122|34102|420
1756369200000|2025-08-28 08:20:00|34141.8|34121.8|34141.1|34121.1|34151.8|34131.8|34141|34121|399
1756369500000|2025-08-28 08:25:00|34141.2|34121.2|34157.8|34137.8|34167.2|34140.2|34141|34111.6|373
1756369800000|2025-08-28 08:30:00|34157.9|34137.9|34151|34131|34168.7|34148.7|34150.3|34130.3|392
1756370100000|2025-08-28 08:35:00|34151.1|34131.1|34144.4|34124.4|34154.9|34134.9|34141.4|34121.4|299
1756370400000|2025-08-28 08:40:00|34144.3|34124.3|34132.4|34112.4|34144.3|34124.3|34126|34106|303
1756370700000|2025-08-28 08:45:00|34132|34112|34120.1|34100.1|34132.4|34112.4|34117|34097|311
1756371000000|2025-08-28 08:50:00|34119.2|34099.2|34122.8|34102.8|34125.6|34105.6|34116.3|34096.3|345
1756371300000|2025-08-28 08:55:00|34123.3|34103.3|34134.2|34114.2|34137.3|34117.3|34123.3|34103.3|323
1756371600000|2025-08-28 09:00:00|34133.9|34113.9|34124.5|34104.5|34134|34114|34122.8|34102.8|363
1756371900000|2025-08-28 09:05:00|34123.4|34103.4|34116|34096|34125.4|34105.4|34108.9|34088.9|372
1756372200000|2025-08-28 09:10:00|34116.3|34096.3|34119.5|34099.5|34122.7|34102.7|34113.3|34093.3|350
1756372500000|2025-08-28 09:15:00|34118.6|34098.6|34123.8|34103.8|34125.4|34105.4|34112.4|34092.4|368
1756372800000|2025-08-28 09:20:00|34123.4|34103.4|34121|34101|34125|34105|34117.8|34097.8|245
1756373100000|2025-08-28 09:25:00|34120.8|34100.8|34116.6|34096.6|34124.6|34104.6|34113.9|34093.9|281
1756373400000|2025-08-28 09:30:00|34116.5|34096.5|34105|34085|34122|34102|34104.3|34084.3|282
1756373700000|2025-08-28 09:35:00|34104.3|34084.3|34097|34077|34106.3|34086.3|34095.3|34075.3|269
1756374000000|2025-08-28 09:40:00|34095.9|34075.9|34103|34083|34103.7|34083.7|34087.6|34067.6|300
1756374300000|2025-08-28 09:45:00|34103.3|34083.3|34104|34084|34112.6|34092.6|34101|34081|303
1756374600000|2025-08-28 09:50:00|34104.2|34084.2|34101.9|34081.9|34106|34086|34098.4|34078.4|249
1756374900000|2025-08-28 09:55:00|34101.4|34081.4|34090.5|34070.5|34103.7|34083.7|34081.9|34061.9|336
1756375200000|2025-08-28 10:00:00|34091.4|34071.4|34088|34068|34094.2|34074.2|34082.3|34062.3|333
1756375500000|2025-08-28 10:05:00|34087.9|34067.9|34076.2|34056.2|34093.1|34073.1|34072.7|34052.7|254
1756375800000|2025-08-28 10:10:00|34076.1|34056.1|34074.7|34054.7|34078.6|34058.6|34071.6|34051.6|276
1756376100000|2025-08-28 10:15:00|34074.8|34054.8|34063.6|34043.6|34075.9|34055.9|34061.4|34041.4|272
1756376400000|2025-08-28 10:20:00|34063.3|34043.3|34059.4|34039.4|34063.6|34043.6|34054.7|34034.7|342
1756376700000|2025-08-28 10:25:00|34059.1|34039.1|34052.8|34032.8|34059.2|34039.2|34041.9|34021.9|370
1756377000000|2025-08-28 10:30:00|34052.7|34032.7|34060.3|34010.3|34060.3|34033|34028.2|34001.8|332
1756377300000|2025-08-28 10:35:00|34060.6|34010.6|34042.3|34022.3|34062|34030.2|34038.6|34010.6|278
1756377600000|2025-08-28 10:40:00|34042.1|34022.1|34021.9|34001.9|34046.4|34026.4|34019.3|33999.3|330
1756377900000|2025-08-28 10:45:00|34021.6|34001.6|34007.6|33987.6|34022.7|34002.7|34005.4|33985.4|282
1756378200000|2025-08-28 10:50:00|34007.9|33987.9|34011.6|33991.6|34017.6|33997.6|34006.5|33986.5|298
1756378500000|2025-08-28 10:55:00|34011.5|33991.5|34015.7|33995.7|34018|33998|34010.5|33990.5|284
1756378800000|2025-08-28 11:00:00|34015.8|33995.8|34026.4|34006.4|34029.1|34009.1|34009.4|33989.4|410
1756379100000|2025-08-28 11:05:00|34026.8|34006.8|34046|34026|34046.1|34026.1|34023.1|34003.1|313
1756379400000|2025-08-28 11:10:00|34045.7|34025.7|34052.4|34032.4|34062.3|34042.3|34045.6|34025.6|368
1756379700000|2025-08-28 11:15:00|34052.5|34032.5|34051.4|34031.4|34066.5|34046.5|34051.1|34031.1|267
1756380000000|2025-08-28 11:20:00|34051.7|34031.7|34041.1|34021.1|34051.8|34031.8|34040.6|34020.6|214
1756380300000|2025-08-28 11:25:00|34041.4|34021.4|34040.7|34020.7|34050|34030|34038.3|34018.3|236
1756380600000|2025-08-28 11:30:00|34041|34021|34044.1|34024.1|34052.2|34032.2|34034.6|34014.6|265
1756380900000|2025-08-28 11:35:00|34044.2|34024.2|34031|34011|34051.6|34031.6|34029.3|34009.3|318
1756381200000|2025-08-28 11:40:00|34031.9|34011.9|34035.7|34015.7|34037.2|34017.2|34026.3|34006.3|428
1756381500000|2025-08-28 11:45:00|34035.1|34015.1|34035.6|34015.6|34044.7|34024.7|34030.4|34010.4|385
1756381800000|2025-08-28 11:50:00|34035.4|34015.4|34023.8|34003.8|34037|34017|34021.9|34001.9|395
1756382100000|2025-08-28 11:55:00|34022.1|34002.1|34009|33989|34022.1|34002.1|34004.9|33984.9|517
1756382400000|2025-08-28 12:00:00|34008.8|33988.8|33995.8|33975.8|34011.9|33991.9|33990|33970|523
1756382700000|2025-08-28 12:05:00|33995.7|33975.7|33981.4|33961.4|33999.1|33979.1|33980.6|33960.6|424
1756383000000|2025-08-28 12:10:00|33981.3|33961.3|33976.8|33956.8|33986.3|33966.3|33974.3|33954.3|449
1756383300000|2025-08-28 12:15:00|33977.1|33957.1|33980.6|33960.6|33988.2|33968.2|33973.9|33953.9|358
1756383600000|2025-08-28 12:20:00|33980.7|33960.7|33982.5|33962.5|33995.5|33975.5|33980.3|33960.3|410
1756383900000|2025-08-28 12:25:00|33982.8|33962.8|34009|33953.9|34012.8|33973.6|33980.1|33952.1|365
1756384200000|2025-08-28 12:30:00|34008.7|33954.4|34015.1|33995.1|34031.4|33999.8|33990.4|33940|630
1756384500000|2025-08-28 12:35:00|34012.7|33992.7|33995.1|33975.1|34017.4|33997.4|33987.5|33967.5|541
1756384800000|2025-08-28 12:40:00|33995.2|33975.2|33971.5|33951.5|33999.2|33979.2|33957.7|33937.7|628
1756385100000|2025-08-28 12:45:00|33970.2|33950.2|33979.8|33959.8|33987.8|33967.8|33960.5|33940.5|490
1756385400000|2025-08-28 12:50:00|33979.7|33959.7|33996.2|33976.2|34012.4|33992.4|33974.2|33954.2|579
1756385700000|2025-08-28 12:55:00|33997.7|33977.7|34036.9|34016.9|34044.7|34024.7|33993.9|33973.9|730
1756386000000|2025-08-28 13:00:00|34032.2|34012.2|34042.9|34022.9|34075.5|34055.5|34032.2|34002.7|690
1756386300000|2025-08-28 13:05:00|34043.7|34023.7|34044.4|34024.4|34067.2|34047.2|34033.7|34013.7|524
1756386600000|2025-08-28 13:10:00|34044.3|34024.3|34054.4|34034.4|34054.4|34034.4|34042.5|34022.5|503
1756386900000|2025-08-28 13:15:00|34054.3|34034.3|34055.6|34035.6|34062.1|34042.1|34049.3|34029.3|380
1756387200000|2025-08-28 13:20:00|34054.4|34034.4|34037.4|34017.4|34061.6|34041.6|34034.7|34014.7|481
1756387500000|2025-08-28 13:25:00|34037.5|34017.5|34055.9|34035.9|34058.4|34038.4|34037.4|34017.4|461
1756387800000|2025-08-28 13:30:00|34055.2|34035.2|34054.1|34034.1|34065.6|34045.6|34047.9|34027.9|520
1756388100000|2025-08-28 13:35:00|34054.8|34034.8|34054.4|34034.4|34062.1|34042.1|34045.7|34025.7|420
1756388400000|2025-08-28 13:40:00|34054.2|34034.2|34058.5|34038.5|34063.3|34043.3|34042.1|34022.1|491
1756388700000|2025-08-28 13:45:00|34058.4|34038.4|34047.9|34027.9|34066.4|34046.4|34046.2|34026.2|442
1756389000000|2025-08-28 13:50:00|34048|34028|34029.5|34009.5|34048|34028|34022.4|34002.4|550
1756389300000|2025-08-28 13:55:00|34029.6|34009.6|34026.2|34006.2|34033.3|34013.3|34012.4|33992.4|430
1756389600000|2025-08-28 14:00:00|34024.9|34004.9|34018.3|33998.3|34043.6|34023.6|34014.8|33994.8|578
1756389900000|2025-08-28 14:05:00|34017.8|33997.8|33998.2|33978.2|34021.1|34000|33997.4|33962.8|478
1756390200000|2025-08-28 14:10:00|33997.8|33977.8|33986.1|33966.1|34000.5|33980.5|33984|33964|479
1756390500000|2025-08-28 14:15:00|33985.1|33965.1|33978.4|33958.4|33996.2|33974.2|33971.7|33946.1|486
1756390800000|2025-08-28 14:20:00|33982.1|33962.1|33979.3|33959.3|33984.9|33964.9|33973.4|33953.4|531
1756391100000|2025-08-28 14:25:00|33979.5|33959.5|33987.4|33967.4|33997.4|33969|33973|33946.5|485
1756391400000|2025-08-28 14:30:00|33986.9|33966.9|33981.3|33961.3|33995.6|33975.6|33975.4|33955.4|534
1756391700000|2025-08-28 14:35:00|33981.2|33961.2|33983.9|33963.9|33998.6|33978.6|33979.1|33959.1|439
1756392000000|2025-08-28 14:40:00|33983.8|33963.8|34000.5|33980.5|34014.5|33991.5|33971.9|33941.8|525
1756392300000|2025-08-28 14:45:00|34001.6|33981.6|34012.6|33992.6|34012.6|33992.6|33995.5|33975.5|486
1756392600000|2025-08-28 14:50:00|34013.2|33993.2|34010.7|33990.7|34023.9|34003.9|34008.2|33988.2|441
1756392900000|2025-08-28 14:55:00|34010.8|33990.8|34029.6|34009.6|34029.6|34009.6|34007.4|33987.4|541
1756393200000|2025-08-28 15:00:00|34029.4|34009.4|34032.5|34012.5|34043|34023|34024.5|34004.5|572
1756393500000|2025-08-28 15:05:00|34033.8|34013.8|34042.9|34022.9|34043.1|34023.1|34023.5|34003.5|469
1756393800000|2025-08-28 15:10:00|34042.1|34022.1|34030.9|34010.9|34042.1|34022.1|34027.1|34007.1|381
1756394100000|2025-08-28 15:15:00|34030.7|34010.7|34024.7|34004.7|34039|34019|34023.4|34003.4|465
1756394400000|2025-08-28 15:20:00|34024.5|34004.5|34042.1|34022.1|34045.6|34025.6|34024.5|34004.5|473
1756394700000|2025-08-28 15:25:00|34042.2|34022.2|34035.1|34015.1|34045.2|34025.2|34028|34008|368
1756395000000|2025-08-28 15:30:00|34035.8|34015.8|34015.5|33995.5|34042.9|34022.9|34015.5|33995.5|397
1756395300000|2025-08-28 15:35:00|34015.7|33995.7|34014.3|33994.3|34020.3|34000.3|34007.9|33987.9|367
1756395600000|2025-08-28 15:40:00|34014|33994|34012.5|33992.5|34014.6|33994.6|34003.1|33983.1|293
1756395900000|2025-08-28 15:45:00|34012.2|33992.2|34013.6|33993.6|34018.6|33998.6|34009.6|33989.6|267
1756396200000|2025-08-28 15:50:00|34013.5|33993.5|34011.6|33991.6|34014.4|33994.4|34002|33982|309
1756396500000|2025-08-28 15:55:00|34012|33992|34012.2|33992.2|34014.3|33994.3|34007.2|33987.2|287
1756396800000|2025-08-28 16:00:00|34012.6|33992.6|33998.9|33978.9|34025.6|33992.6|33997.2|33975|407
1756397100000|2025-08-28 16:05:00|33998.5|33978.5|33991.2|33971.2|33999|33979|33986.8|33966.8|444
1756397400000|2025-08-28 16:10:00|33990.1|33970.1|33998.3|33978.3|34016.5|33983.8|33987.3|33965.8|334
1756397700000|2025-08-28 16:15:00|33996.3|33976.3|33999.6|33979.6|34003.6|33983.6|33990.7|33970.7|296
1756398000000|2025-08-28 16:20:00|34001.4|33981.4|33985.4|33965.4|34006.4|33986.4|33984.9|33964.9|366
1756398300000|2025-08-28 16:25:00|33986.6|33966.6|33977|33957|34005.5|33971.7|33976.4|33954.5|378
1756398600000|2025-08-28 16:30:00|33975.4|33955.4|33955.3|33935.3|33985.1|33955.4|33954.5|33921.1|287
1756398900000|2025-08-28 16:35:00|33954.7|33934.7|33964.7|33914.7|33969.1|33940.8|33947.8|33912.5|334
1756399200000|2025-08-28 16:40:00|33966.4|33916.4|33961.8|33941.8|33976.7|33943|33949.1|33913.8|318
1756399500000|2025-08-28 16:45:00|33961|33941|33950.3|33930.3|33967.5|33944.6|33950|33914.9|231
1756399800000|2025-08-28 16:50:00|33950.2|33930.2|33938.6|33918.6|33950.8|33930.8|33931.6|33911.6|280
1756400100000|2025-08-28 16:55:00|33938.4|33918.4|33932.3|33912.3|33938.9|33918.9|33926.6|33906.6|286
1756400400000|2025-08-28 17:00:00|33931.7|33911.7|33921.1|33901.1|33949|33919|33918.7|33896.8|405
1756400700000|2025-08-28 17:05:00|33921.8|33901.8|33929.2|33909.2|33946.3|33913.7|33919.1|33894.8|361
1756401000000|2025-08-28 17:10:00|33928.6|33908.6|33957.5|33907.5|33964.9|33931.7|33928.6|33895.8|354
1756401300000|2025-08-28 17:15:00|33958|33908|33959.6|33909.6|33961.9|33911.9|33951.6|33901.6|258
1756401600000|2025-08-28 17:20:00|33959.7|33909.7|33975.3|33925.3|33976.9|33926.9|33959.6|33909.6|283
1756401900000|2025-08-28 17:25:00|33975.2|33925.2|33963.7|33913.7|33978.6|33939.1|33956.8|33912.3|261
1756402200000|2025-08-28 17:30:00|33964.1|33914.1|33968|33918|33968.9|33918.9|33962.1|33912.1|168
1756402500000|2025-08-28 17:35:00|33967.5|33917.5|33966.5|33946.5|33968.1|33946.5|33949.3|33915|193
1756402800000|2025-08-28 17:40:00|33966.6|33946.6|33963.4|33943.4|33984.2|33950.9|33963.4|33929.6|179
1756403100000|2025-08-28 17:45:00|33963.8|33943.8|33954.2|33934.2|33979.5|33943.9|33948.2|33926.5|164
1756403400000|2025-08-28 17:50:00|33953.8|33933.8|33960.4|33940.4|33960.6|33940.6|33953.8|33933.8|170
1756403700000|2025-08-28 17:55:00|33960.3|33940.3|33980.8|33930.8|33981.4|33945.7|33958.8|33929.3|249
1756404000000|2025-08-28 18:00:00|33980.7|33930.7|33970.1|33950.1|33984.6|33951|33963.4|33928.9|206
1756404300000|2025-08-28 18:05:00|33971.2|33951.2|33970|33950|33984.4|33952.4|33968|33933.2|161
1756404600000|2025-08-28 18:10:00|33970.1|33950.1|33968.5|33948.5|33971.6|33951.6|33964.9|33944.9|171
1756404900000|2025-08-28 18:15:00|33982.1|33932.1|33965.4|33945.4|33984.6|33949.8|33961.2|33928.4|180
1756405200000|2025-08-28 18:20:00|33965.3|33945.3|33961.3|33941.3|33965.4|33945.4|33955.7|33935.7|175
1756405500000|2025-08-28 18:25:00|33960.5|33940.5|33964.7|33944.7|33975.1|33946.4|33959.3|33924.5|133
1756405800000|2025-08-28 18:30:00|33964.8|33944.8|33965.2|33945.2|33975.8|33948.2|33960.8|33925.8|133
1756406100000|2025-08-28 18:35:00|33965.1|33945.1|33983|33933|33983|33949.6|33964.3|33931.4|145
1756406400000|2025-08-28 18:40:00|33983.2|33933.2|33968|33948|33983.8|33950.1|33966.6|33933|120
1756406700000|2025-08-28 18:45:00|33968.3|33948.3|33966.6|33946.6|33970.5|33950.5|33966.3|33946.3|149
1756407000000|2025-08-28 18:50:00|33966.7|33946.7|33962.9|33942.9|33982.5|33946.7|33962.8|33928.4|148
1756407300000|2025-08-28 18:55:00|33963.2|33943.2|33959.7|33939.7|33978|33945.5|33955.6|33927.5|182
1756407600000|2025-08-28 19:00:00|33959.6|33939.6|33968.6|33948.6|33982.4|33948.6|33956.6|33925.5|182
1756407900000|2025-08-28 19:05:00|33968.5|33948.5|33988.2|33938.2|33988.2|33949.6|33968.5|33933.8|132
1756408200000|2025-08-28 19:10:00|33988.7|33938.7|33986.2|33936.2|33988.7|33938.7|33983.3|33933.3|111
1756408500000|2025-08-28 19:15:00|33985.8|33935.8|33968.6|33948.6|33986.5|33950.7|33967.5|33931.2|133
1756408800000|2025-08-28 19:20:00|33967.2|33947.2|33967|33947|33984.2|33949.1|33962.3|33926.4|139
1756409100000|2025-08-28 19:25:00|33966|33946|33985.5|33935.5|33987.4|33951.3|33966|33935.1|135
1756409400000|2025-08-28 19:30:00|33987|33937|33988.4|33938.4|33994.1|33944.1|33986.8|33936.8|135
1756409700000|2025-08-28 19:35:00|33973.8|33953.8|33975.6|33955.6|33991.6|33956.6|33971.4|33936.1|142
1756410000000|2025-08-28 19:40:00|33975.5|33955.5|33972.7|33952.7|33988.6|33955.5|33969.6|33935|163
1756410300000|2025-08-28 19:45:00|33972.2|33952.2|33989.4|33939.4|33990.8|33957.4|33971.6|33936.2|169
1756410600000|2025-08-28 19:50:00|33990.8|33940.8|33990|33940|33991.2|33941.2|33988.7|33938.7|167
1756410900000|2025-08-28 19:55:00|33990.3|33940.3|33991.9|33941.9|33992.5|33957.9|33972.5|33939.9|186
1756411200000|2025-08-28 20:00:00|33991.8|33941.8|33992.2|33942.2|33993|33957.6|33974.2|33937.6|166
1756411500000|2025-08-28 20:05:00|33992.9|33942.9|33994.4|33944.4|33995.5|33960.6|33975.8|33940.7|126
1756411800000|2025-08-28 20:10:00|33995.5|33945.5|34003.3|33953.3|34005|33961.5|33981.5|33943.2|138
1756412100000|2025-08-28 20:15:00|34005.3|33955.3|33987.5|33967.5|34005.3|33968.1|33987.5|33946.9|118
1756412400000|2025-08-28 20:20:00|34001.3|33951.3|34004.1|33954.1|34005.9|33969.8|33989.1|33948.8|119
1756412700000|2025-08-28 20:25:00|34004.2|33954.2|34004.6|33954.6|34008|33972.1|33990.2|33951.5|89
1756413000000|2025-08-28 20:30:00|34004.5|33954.5|34007.7|33949.5|34009.1|33973.4|33993.4|33949.5|117
1756413300000|2025-08-28 20:35:00|34007.8|33955.6|34004.8|33954.8|34010.1|33971.8|33990.9|33947.3|93
1756413600000|2025-08-28 20:40:00|34003.3|33953.3|34027|33937.6|34032.4|33971.5|33990.2|33922.1|134
1756413900000|2025-08-28 20:45:00|34007|33957|34009.3|33959.3|34034.7|33961.3|34005.9|33926.3|201
1756414200000|2025-08-28 20:50:00|34010.9|33957.8|33998.8|33946.6|34026.5|33957.8|33997.2|33925|222
1756414500000|2025-08-28 20:55:00|33998.6|33946.7|34019.9|33899.9|34031.8|33947.2|33995.9|33899.3|337
1756414800000|2025-08-28 21:00:00|34018.2|33898.2|34020.3|33900.3|34020.3|33900.3|34018.2|33898.2|2
1756415100000|2025-08-28 21:05:00|34027.5|33907.5|34018|33898|34029|33909|34014|33894|52
1756415400000|2025-08-28 21:10:00|34018.5|33898.5|34026.3|33906.3|34026.9|33906.9|34016|33896|86
1756415700000|2025-08-28 21:15:00|34026.8|33906.8|34032.3|33912.3|34034.3|33914.3|34023|33903|67
1756416000000|2025-08-28 21:20:00|34032.5|33912.5|34027.3|33907.3|34033.2|33913.2|34024.5|33904.5|38
1756416300000|2025-08-28 21:25:00|34027.4|33907.4|34027.4|33907.4|34027.9|33907.9|34026.8|33906.8|27
1756416600000|2025-08-28 21:30:00|34027.5|33907.5|34029.6|33909.6|34029.8|33909.8|34026.9|33906.9|70
1756416900000|2025-08-28 21:35:00|34029.2|33909.2|34031|33911|34032|33912|34024.6|33904.6|103
1756417200000|2025-08-28 21:40:00|34030.6|33910.6|34029.5|33909.5|34030.8|33910.8|34016.6|33896.6|216
1756417500000|2025-08-28 21:45:00|34027.9|33907.9|34027.8|33907.8|34030.3|33910.3|34018.2|33898.2|196
1756417800000|2025-08-28 21:50:00|34027.7|33907.7|34025.7|33905.7|34027.8|33907.8|34021.8|33901.8|106
1756418100000|2025-08-28 21:55:00|34025|33905|34022.1|33902.1|34031.4|33911.4|34019.8|33899.8|306
1756418400000|2025-08-28 22:00:00|34019.9|33899.9|34027.5|33907.5|34029.3|33909.3|34017.6|33897.6|220
1756418700000|2025-08-28 22:05:00|34024.5|33904.5|34020.4|33900.4|34028.9|33936.9|33997.1|33898.3|282
1756419000000|2025-08-28 22:10:00|34020.3|33900.3|34021.8|33904.9|34026.7|33906.7|34016.6|33896.6|232
1756419300000|2025-08-28 22:15:00|34021.7|33905|34021|33901|34024.1|33906.6|34011.7|33897.9|194
1756419600000|2025-08-28 22:20:00|34021.3|33901.3|34019|33907|34025.8|33908.7|34013.4|33899.4|127
1756419900000|2025-08-28 22:25:00|34018.7|33907.3|34024.4|33904.4|34026.3|33910.5|34018.3|33902.6|170
1756420200000|2025-08-28 22:30:00|34024.5|33904.5|34031.3|33911.3|34038.3|33923.1|34019.1|33903.6|214
1756420500000|2025-08-28 22:35:00|34031.2|33911.2|34034.9|33924.2|34037.8|33924.2|34026.9|33911|210
1756420800000|2025-08-28 22:40:00|34035|33918.6|34036|33916|34039.8|33926|34027.7|33915.7|197
1756421100000|2025-08-28 22:45:00|34035.9|33915.9|34035.2|33921|34038.9|33924|34026.7|33913.1|170
1756421400000|2025-08-28 22:50:00|34035.3|33920.9|34035.9|33915.9|34038.7|33926.3|34022.9|33912.9|221
1756421700000|2025-08-28 22:55:00|34036.3|33916.3|34034.7|33919.7|34039.6|33923.8|34029.8|33913.4|159
1756422000000|2025-08-28 23:00:00|34035.5|33920.3|34030.1|33910.1|34039.6|33922.4|34021|33905.1|185
1756422300000|2025-08-28 23:05:00|34028.5|33914.3|34018.8|33913.2|34031.8|33916.5|34018.3|33907.3|138
1756422600000|2025-08-28 23:10:00|34018.4|33913.8|34028.7|33911.5|34032.2|33918.2|34017|33907.4|160
1756422900000|2025-08-28 23:15:00|34028.5|33911.7|34019.7|33905.4|34032.5|33916.9|34009.2|33899|232
1756423200000|2025-08-28 23:20:00|34019.8|33905.3|34020.8|33903.9|34021.8|33911.9|34003.7|33899.7|263
1756423500000|2025-08-28 23:25:00|34020.5|33903.6|34022.3|33908.1|34029.2|33914.3|34007.3|33903.1|185
1756423800000|2025-08-28 23:30:00|34012.3|33914.5|34024.3|33911.3|34028.2|33915.6|34007.2|33904.2|229
1756424100000|2025-08-28 23:35:00|34024.4|33907.3|34018.1|33908.2|34029.5|33917.6|34007.9|33902|241
1756424400000|2025-08-28 23:40:00|34019.8|33909.2|34005.2|33906.5|34022.7|33916.4|34005.2|33902.2|141
1756424700000|2025-08-28 23:45:00|34005.6|33906.6|34009.8|33928.3|34020.3|33929|33999.5|33901.2|176
1756425000000|2025-08-28 23:50:00|34009.9|33928.2|34001.2|33910.1|34018.4|33929.3|33995|33902.2|203
1756425300000|2025-08-28 23:55:00|34001.3|33910|34001.5|33925.7|34008.4|33925.9|33990.7|33909.9|192
1756425600000|2025-08-29 00:00:00|34001.2|33925.6|33984.2|33934.2|34009.3|33939.3|33984.2|33914|290
1756425900000|2025-08-29 00:05:00|33983.7|33933.7|33987.7|33937.7|34001.5|33938.3|33979.5|33913.6|218
1756426200000|2025-08-29 00:10:00|33987.8|33937.8|33987.3|33937.3|34004.3|33939.7|33985.4|33917.3|165
1756426500000|2025-08-29 00:15:00|33987.5|33937.5|33992.7|33942.7|34003.2|33945.3|33987.2|33920.8|236
1756426800000|2025-08-29 00:20:00|33993|33943|34000.4|33950.4|34001|33951|33993|33943|167
1756427100000|2025-08-29 00:25:00|34001|33951|33995|33945|34001|33951|33993.2|33943.2|173
1756427400000|2025-08-29 00:30:00|33995.2|33945.2|34000.9|33950.9|34001.6|33951.6|33992.3|33942.3|145
1756427700000|2025-08-29 00:35:00|34000.5|33950.5|34001.3|33951.3|34002.9|33952.9|33997.7|33947.7|195
1756428000000|2025-08-29 00:40:00|34000.9|33950.9|33996.6|33946.6|34000.9|33950.9|33995|33945|146
1756428300000|2025-08-29 00:45:00|33997.1|33947.1|33994.9|33944.9|33999.6|33949.6|33992.5|33942.5|179
1756428600000|2025-08-29 00:50:00|33995|33945|34001.4|33951.4|34006|33956|33991|33941|272
1756428900000|2025-08-29 00:55:00|34001.1|33951.1|34000.2|33950.2|34004.3|33954.3|33998.2|33948.2|232
1756429200000|2025-08-29 01:00:00|34001|33951|34001.4|33951.4|34003.4|33953.4|33996.2|33946.2|199
1756429500000|2025-08-29 01:05:00|34002|33952|34014.7|33964.7|34020.8|33970.8|34000.9|33950.9|231
1756429800000|2025-08-29 01:10:00|34014.8|33964.8|34002.1|33952.1|34015.6|33965.6|34001.1|33951.1|230
1756430100000|2025-08-29 01:15:00|34003.7|33953.7|34014.6|33964.6|34014.9|33964.9|34000.8|33950.8|248
1756430400000|2025-08-29 01:20:00|34015.7|33965.7|34032.8|33982.8|34035.7|33985.7|34014.3|33964.3|248
1756430700000|2025-08-29 01:25:00|34033.1|33983.1|34032.5|33982.5|34043|33993|34029.3|33979.3|260
1756431000000|2025-08-29 01:30:00|34032.3|33982.3|34033.1|33983.1|34037.9|33987.9|34029.9|33979.9|233
1756431300000|2025-08-29 01:35:00|34031.9|33981.9|34044.3|33994.3|34044.3|33994.3|34028.2|33978.2|217
1756431600000|2025-08-29 01:40:00|34045.4|33995.4|34030.5|33980.5|34045.4|33995.4|34030.5|33980.5|232
1756431900000|2025-08-29 01:45:00|34033.7|33983.7|34041.8|33991.8|34047.3|33997.3|34027.8|33977.8|232
1756432200000|2025-08-29 01:50:00|34042.1|33992.1|34046.3|33996.3|34055.7|34005.7|34041.4|33991.4|219
1756432500000|2025-08-29 01:55:00|34049.8|33999.8|34048.2|33998.2|34055.8|34005.8|34043.8|33993.8|244
1756432800000|2025-08-29 02:00:00|34048|33998|34038|33988|34049.5|33999.5|34037.9|33987.9|229
1756433100000|2025-08-29 02:05:00|34039.3|33989.3|34042.2|33992.2|34045.1|33995.1|34036|33986|210
1756433400000|2025-08-29 02:10:00|34043.6|33993.6|34040.4|33990.4|34045.7|33995.7|34039.5|33989.5|217
1756433700000|2025-08-29 02:15:00|34041.2|33991.2|34037.9|33987.9|34042.9|33992.9|34036.5|33986.5|198
1756434000000|2025-08-29 02:20:00|34041.3|33991.3|34041.3|33991.3|34048.5|33998.5|34037.1|33987.1|206
1756434300000|2025-08-29 02:25:00|34043|33993|34044.1|33994.1|34045.7|33995.7|34039|33989|152
1756434600000|2025-08-29 02:30:00|34045.9|33995.9|34038.5|33988.5|34046.8|33996.8|34038.5|33988.5|176
1756434900000|2025-08-29 02:35:00|34038.6|33988.6|34041|33991|34047.4|33997.4|34037.1|33987.1|159
1756435200000|2025-08-29 02:40:00|34041.1|33991.1|34042|33992|34042.9|33992.9|34038.1|33988.1|132
1756435500000|2025-08-29 02:45:00|34041|33991|34037.4|33987.4|34042.3|33992.3|34035.4|33985.4|155
1756435800000|2025-08-29 02:50:00|34036.4|33986.4|34038.3|33988.3|34042.7|33992.7|34029.7|33979.7|201
1756436100000|2025-08-29 02:55:00|34035.9|33985.9|34039.9|33989.9|34044.2|33994.2|34034.9|33984.9|203
1756436400000|2025-08-29 03:00:00|34039.2|33989.2|34039.8|33989.8|34043.1|33993.1|34036.8|33986.8|177
1756436700000|2025-08-29 03:05:00|34040.9|33990.9|34042.2|33992.2|34045.3|33995.3|34037.5|33987.5|174
1756437000000|2025-08-29 03:10:00|34041.4|33991.4|34042.9|33992.9|34043.3|33993.3|34037|33987|125
1756437300000|2025-08-29 03:15:00|34043.1|33993.1|34042.1|33992.1|34046.8|33996.8|34039.8|33989.8|164
1756437600000|2025-08-29 03:20:00|34042.9|33992.9|34043.4|33993.4|34045.2|33995.2|34037.8|33987.8|152
1756437900000|2025-08-29 03:25:00|34042.6|33992.6|34042.1|33992.1|34045.4|33995.4|34038.1|33988.1|141
1756438200000|2025-08-29 03:30:00|34041.3|33991.3|34042.8|33992.8|34043.9|33993.9|34037.7|33987.7|146
1756438500000|2025-08-29 03:35:00|34043.5|33993.5|34039.6|33989.6|34045|33995|34038.9|33988.9|170
1756438800000|2025-08-29 03:40:00|34041.1|33991.1|34040.4|33990.4|34044.4|33994.4|34036.9|33986.9|152
1756439100000|2025-08-29 03:45:00|34041.1|33991.1|34033.6|33983.6|34042|33992|34032.6|33982.6|141
1756439400000|2025-08-29 03:50:00|34034.3|33984.3|34032.6|33982.6|34036|33986|34030.4|33980.4|129
1756439700000|2025-08-29 03:55:00|34033.5|33983.5|34038|33988|34039|33989|34030|33980|142
1756440000000|2025-08-29 04:00:00|34037|33987|34041.8|33991.8|34042.8|33992.8|34033|33983|123
1756440300000|2025-08-29 04:05:00|34042.8|33992.8|34043.6|33993.6|34047.1|33997.1|34039.2|33989.2|133
1756440600000|2025-08-29 04:10:00|34043.5|33993.5|34049.6|33999.6|34049.8|33999.8|34039.7|33989.7|129
1756440900000|2025-08-29 04:15:00|34049.8|33999.8|34044.3|33994.3|34049.8|33999.8|34042.8|33992.8|152
1756441200000|2025-08-29 04:20:00|34045|33995|34043.1|33993.1|34046|33996|34041.9|33991.9|118
1756441500000|2025-08-29 04:25:00|34043.3|33993.3|34043.1|33993.1|34043.5|33993.5|34040.5|33990.5|136
1756441800000|2025-08-29 04:30:00|34042.4|33992.4|34044.6|33994.6|34045.7|33995.7|34042.3|33992.3|89
1756442100000|2025-08-29 04:35:00|34045.1|33995.1|34041.4|33991.4|34045.6|33995.6|34037.4|33987.4|146
1756442400000|2025-08-29 04:40:00|34042.2|33992.2|34038.1|33988.1|34042.2|33992.2|34035.4|33985.4|98
1756442700000|2025-08-29 04:45:00|34037.1|33987.1|34035.4|33985.4|34041.2|33991.2|34031.8|33981.8|87
1756443000000|2025-08-29 04:50:00|34035.1|33985.1|34035.2|33985.2|34036|33986|34031.7|33981.7|106
1756443300000|2025-08-29 04:55:00|34034.2|33984.2|34032.4|33982.4|34037.5|33987.5|34031.9|33981.9|114
1756443600000|2025-08-29 05:00:00|34032.3|33982.3|34034.6|33984.6|34037.6|33987.6|34031.5|33981.5|148
1756443900000|2025-08-29 05:05:00|34036.1|33986.1|34036.1|33986.1|34039.6|33989.6|34034.4|33984.4|128
1756444200000|2025-08-29 05:10:00|34036.2|33986.2|34042.8|33992.8|34044.4|33994.4|34034.4|33984.4|117
1756444500000|2025-08-29 05:15:00|34042.3|33992.3|34046.7|33996.7|34051.4|34001.4|34039.7|33989.7|250
1756444800000|2025-08-29 05:20:00|34046.6|33996.6|34045.9|33995.9|34053.1|34003.1|34044.8|33994.8|618
1756445100000|2025-08-29 05:25:00|34049.3|33999.3|34044.1|33994.1|34049.3|33999.3|34037.2|33987.2|330
1756445400000|2025-08-29 05:30:00|34043|33993|34037.7|33987.7|34046.5|33996.5|34037.7|33987.7|177
1756445700000|2025-08-29 05:35:00|34037.4|33987.4|34048.8|33998.8|34049.2|33999.2|34037.3|33987.3|154
1756446000000|2025-08-29 05:40:00|34048.9|33998.9|34047.8|33997.8|34055.1|34005.1|34045.5|33995.5|156
1756446300000|2025-08-29 05:45:00|34048.9|33998.9|34038.3|33988.3|34048.9|33998.9|34035|33985|265
1756446600000|2025-08-29 05:50:00|34038.1|33988.1|34029.6|33979.6|34040.7|33990.7|34025.7|33975.7|173
1756446900000|2025-08-29 05:55:00|34029.8|33979.8|34022.4|33959.4|34029.8|33979.8|34011|33956.6|372
1756447200000|2025-08-29 06:00:00|34020.8|33969.3|34028.1|33978.1|34030.4|33988.8|34004.7|33968.3|282
1756447500000|2025-08-29 06:05:00|34029|33979|34020.6|34000.6|34040.9|34005.3|34019.2|33978.1|251
1756447800000|2025-08-29 06:10:00|34020.7|34000.7|34033.3|33983.3|34036.1|34000.8|34020.7|33977.6|293
1756448100000|2025-08-29 06:15:00|34034.9|33984.9|34017.1|33997.1|34037.1|34003|34016.1|33982.8|263
1756448400000|2025-08-29 06:20:00|34017.2|33997.2|34011.8|33991.8|34032.7|33998.1|34009.2|33978.3|271
1756448700000|2025-08-29 06:25:00|34011.6|33991.6|34009.4|33989.4|34018.5|33998.5|34008.3|33988.3|285
1756449000000|2025-08-29 06:30:00|34009|33989|34017.1|33997.1|34022.5|34002.5|34005.9|33985.9|302
1756449300000|2025-08-29 06:35:00|34017.2|33997.2|34018.5|33998.5|34022.8|34002.8|34016.8|33996.8|267
1756449600000|2025-08-29 06:40:00|34018.7|33998.7|34036.6|33986.6|34039|34001.1|34015.9|33980.1|177
1756449900000|2025-08-29 06:45:00|34035.5|33985.5|34026.2|34006.2|34044|34008.3|34016.2|33985.1|263
1756450200000|2025-08-29 06:50:00|34025.8|34005.8|34029.3|34009.3|34031.5|34011.5|34023.1|34003.1|275
1756450500000|2025-08-29 06:55:00|34028.9|34008.9|34028.2|33978.2|34031.6|34011.6|34010.1|33975.2|291
1756450800000|2025-08-29 07:00:00|34030.8|33980.8|34033.4|34013.4|34045.2|34014.8|34003.2|33979.2|410
1756451100000|2025-08-29 07:05:00|34032.9|34012.9|34022.3|34002.3|34033.4|34013.4|34018.5|33998.5|345
1756451400000|2025-08-29 07:10:00|34022.6|34002.6|34018.4|33998.4|34023.1|34003.1|34003.9|33983.9|328
1756451700000|2025-08-29 07:15:00|34018.5|33998.5|34039|34019|34039.2|34019.2|34012.5|33992.5|370
1756452000000|2025-08-29 07:20:00|34039.3|34019.3|34026.4|34006.4|34042.8|34022.8|34021.4|34001.4|353
1756452300000|2025-08-29 07:25:00|34026.5|34006.5|34033.6|34013.6|34038.4|34018.4|34023|34003|409
1756452600000|2025-08-29 07:30:00|34034.6|34014.6|34031.1|34011.1|34042.1|34022.1|34028.1|34008.1|421
1756452900000|2025-08-29 07:35:00|34030.7|34010.7|34022.3|34002.3|34037.2|34017.2|34021.6|34001.6|363
1756453200000|2025-08-29 07:40:00|34022.2|34002.2|34025.7|34005.7|34035.7|34015.7|34018.1|33998.1|408
1756453500000|2025-08-29 07:45:00|34024.8|34004.8|34024.1|34004.1|34026.1|34006.1|34013.4|33993.4|504
1756453800000|2025-08-29 07:50:00|34024.5|34004.5|33996.3|33976.3|34024.5|34004.5|33994.8|33974.8|353
1756454100000|2025-08-29 07:55:00|33996.1|33976.1|34012|33962|34017.1|33983.3|33989.2|33961.6|419
1756454400000|2025-08-29 08:00:00|34013.3|33963.3|33993.4|33973.4|34016.7|33983.5|33986.7|33954.1|532
1756454700000|2025-08-29 08:05:00|33993.6|33973.6|34020.4|34000.4|34023.6|34003.6|33990|33970|463
1756455000000|2025-08-29 08:10:00|34020.5|34000.5|34018.3|33998.3|34022.7|34002.7|34011.2|33991.2|377
1756455300000|2025-08-29 08:15:00|34018.7|33998.7|34019.7|33999.7|34023|34003|34013.8|33993.8|352
1756455600000|2025-08-29 08:20:00|34019.6|33999.6|34010.4|33990.4|34022.5|34002.5|34010.4|33990.4|381
1756455900000|2025-08-29 08:25:00|34010.9|33990.9|33993.6|33973.6|34012|33992|33991.4|33971.4|339
1756456200000|2025-08-29 08:30:00|33993.5|33973.5|33972.2|33952.2|33996.2|33976.2|33958.9|33938.9|453
1756456500000|2025-08-29 08:35:00|33971.8|33951.8|33977.6|33957.6|33979.6|33959.6|33968.8|33948.8|317
1756456800000|2025-08-29 08:40:00|33978|33958|33980.7|33960.7|33994|33974|33978|33958|310
1756457100000|2025-08-29 08:45:00|33981.1|33961.1|33981.3|33961.3|33984.1|33964.1|33975.4|33955.4|367
1756457400000|2025-08-29 08:50:00|33981.9|33961.9|34007.1|33987.1|34011.9|33991.9|33981.9|33961.9|350
1756457700000|2025-08-29 08:55:00|34006.8|33986.8|34003.2|33983.2|34016.5|33996.5|34002.7|33982.7|498
1756458000000|2025-08-29 09:00:00|34003.1|33983.1|34007|33987|34017.9|33997.9|33995.9|33975.9|336
1756458300000|2025-08-29 09:05:00|34006.8|33986.8|34011.1|33991.1|34012.4|33992.4|34004.4|33984.4|284
1756458600000|2025-08-29 09:10:00|34011|33991|34001.6|33981.6|34015.8|33995.8|34001.3|33981.3|286
1756458900000|2025-08-29 09:15:00|34002|33982|34001.6|33981.6|34002|33982|33991.8|33971.8|345
1756459200000|2025-08-29 09:20:00|34000.7|33980.7|34005.5|33985.5|34012.7|33992.7|33996.2|33976.2|292
1756459500000|2025-08-29 09:25:00|34005.9|33985.9|34007.4|33987.4|34007.9|33987.9|33999|33979|314
1756459800000|2025-08-29 09:30:00|34007|33987|34028.8|34008.8|34032.2|34012.2|34004.3|33984.3|386
1756460100000|2025-08-29 09:35:00|34027.9|34007.9|34014.2|33994.2|34033.4|34013.4|34009.9|33989.9|336
1756460400000|2025-08-29 09:40:00|34013.1|33993.1|34023.9|34003.9|34029.8|34009.8|34013|33993|334
1756460700000|2025-08-29 09:45:00|34022.7|34002.7|34015.5|33995.5|34025.3|34005.3|34012.3|33992.3|309
1756461000000|2025-08-29 09:50:00|34015.4|33995.4|34021.8|34001.8|34022.5|34002.5|34013|33993|325
1756461300000|2025-08-29 09:55:00|34023.1|34003.1|34025.1|34005.1|34026.3|34006.3|34018.4|33998.4|338
1756461600000|2025-08-29 10:00:00|34025.4|34005.4|34022.1|34002.1|34031|34011|34021|34001|310
1756461900000|2025-08-29 10:05:00|34021.7|34001.7|34026.5|34006.5|34030.4|34010.4|34021.2|34001.2|273
1756462200000|2025-08-29 10:10:00|34026.4|34006.4|34039.8|34019.8|34043.7|34023.7|34022.9|34002.9|369
1756462500000|2025-08-29 10:15:00|34039.7|34019.7|34045.7|34025.7|34047.6|34027.6|34038.7|34018.7|319
1756462800000|2025-08-29 10:20:00|34045.3|34025.3|34036.8|34016.8|34046.5|34026.5|34034.1|34014.1|338
1756463100000|2025-08-29 10:25:00|34037|34017|34027|34007|34038.5|34018.5|34024.3|34004.3|310
1756463400000|2025-08-29 10:30:00|34026.9|34006.9|34030.1|34010.1|34035.8|34015.8|34026.3|34006.3|272
1756463700000|2025-08-29 10:35:00|34029.9|34009.9|34029.2|34009.2|34036|34016|34028.4|34008.4|287
1756464000000|2025-08-29 10:40:00|34029|34009|34035.1|34015.1|34035.7|34015.7|34025.5|34005.5|267
1756464300000|2025-08-29 10:45:00|34035.3|34015.3|34038.4|34018.4|34040.9|34020.9|34031.8|34011.8|343
1756464600000|2025-08-29 10:50:00|34038.5|34018.5|34038.3|34018.3|34045.9|34025.9|34032.9|34012.9|279
1756464900000|2025-08-29 10:55:00|34038.4|34018.4|34041|34021|34046|34026|34032.8|34012.8|362
1756465200000|2025-08-29 11:00:00|34042|34022|34039.5|34019.5|34050.2|34030.2|34030.5|34010.5|294
1756465500000|2025-08-29 11:05:00|34039.1|34019.1|34035.4|34015.4|34040.9|34020.9|34030.8|34010.8|304
1756465800000|2025-08-29 11:10:00|34035.6|34015.6|34035.4|34015.4|34042.8|34022.8|34033.4|34013.4|286
1756466100000|2025-08-29 11:15:00|34035.6|34015.6|34025.8|34005.8|34047.2|34015.6|34021.2|33995.9|323
1756466400000|2025-08-29 11:20:00|34023.6|34003.6|34036.9|34016.9|34040|34020|34023.2|34003.2|271
1756466700000|2025-08-29 11:25:00|34037|34017|34030.1|34010.1|34039.9|34019.9|34023.9|34003.9|321
1756467000000|2025-08-29 11:30:00|34030.6|34010.6|34029.8|34009.8|34036.4|34016.4|34025.9|34005.9|230
1756467300000|2025-08-29 11:35:00|34027.7|34007.7|34027.9|34007.9|34035.8|34015.8|34026.6|34006.6|248
1756467600000|2025-08-29 11:40:00|34028.2|34008.2|34021.2|34001.2|34032.2|34012.2|34017.2|33997.2|298
1756467900000|2025-08-29 11:45:00|34020.3|34000.3|34026.7|34006.7|34037.5|34017.5|34019.3|33999.3|422
1756468200000|2025-08-29 11:50:00|34025.7|34005.7|34027.5|34007.5|34035.7|34015.7|34022.5|34002.5|442
1756468500000|2025-08-29 11:55:00|34027.8|34007.8|34054.4|34004.4|34054.4|34020.6|34021.9|33997.6|408
1756468800000|2025-08-29 12:00:00|34059.5|34009.5|34045.5|34025.5|34059.5|34026.8|34027.1|33989.1|552
1756469100000|2025-08-29 12:05:00|34045.4|34025.4|34056.2|34036.2|34057|34037|34043.3|34023.3|364
1756469400000|2025-08-29 12:10:00|34056.6|34036.6|34047.6|34027.6|34070.2|34050.2|34044|34024|473
1756469700000|2025-08-29 12:15:00|34047.5|34027.5|34060|34040|34063.1|34043.1|34044.9|34024.9|389
1756470000000|2025-08-29 12:20:00|34059.9|34039.9|34067|34047|34070|34050|34055.5|34035.5|455
1756470300000|2025-08-29 12:25:00|34064.8|34044.8|34083.3|34033.3|34084.2|34056.2|34059.5|34029.6|392
1756470600000|2025-08-29 12:30:00|34092.1|34034.4|34054.9|34034.9|34094.1|34066.8|34045.1|34015.6|647
1756470900000|2025-08-29 12:35:00|34054.7|34034.7|34046.2|34026.2|34056.6|34036.6|34033|34013|510
1756471200000|2025-08-29 12:40:00|34046.4|34026.4|34059.8|34039.8|34075.8|34055.8|34044.7|34024.7|478
1756471500000|2025-08-29 12:45:00|34061.3|34041.3|34056.6|34036.6|34069.6|34049.6|34056.2|34036.2|473
1756471800000|2025-08-29 12:50:00|34056.2|34036.2|34053.8|34033.8|34058.8|34038.8|34036.3|34016.3|501
1756472100000|2025-08-29 12:55:00|34053.7|34033.7|34052.1|34032.1|34065.1|34045.1|34045.2|34025.2|499
1756472400000|2025-08-29 13:00:00|34053.7|34033.7|34052.9|34032.9|34056.6|34036.6|34035.3|34015.3|467
1756472700000|2025-08-29 13:05:00|34052.8|34032.8|34067.3|34047.3|34077|34057|34052.8|34032.8|524
1756473000000|2025-08-29 13:10:00|34067.2|34047.2|34051.9|34031.9|34072.4|34052.4|34048.4|34028.4|415
1756473300000|2025-08-29 13:15:00|34052.2|34032.2|34040.9|34020.9|34057|34037|34039.8|34019.8|436
1756473600000|2025-08-29 13:20:00|34039.8|34019.8|34038.7|34018.7|34040.1|34020.1|34028.6|34008.6|479
1756473900000|2025-08-29 13:25:00|34037.7|34017.7|34037.1|34017.1|34042.7|34022.7|34027.3|34007.3|401
1756474200000|2025-08-29 13:30:00|34037|34017|34043.7|34023.7|34058.8|34038.8|34036.2|34016.2|479
1756474500000|2025-08-29 13:35:00|34043.6|34023.6|34042.3|34022.3|34055.5|34035.5|34042.2|34022.2|404
1756474800000|2025-08-29 13:40:00|34040.9|34020.9|34040.7|33990.7|34043.5|34020.9|34025|33985.8|371
1756475100000|2025-08-29 13:45:00|34041.7|33991.7|34035.2|34015.2|34042.3|34016.6|34019.1|33978.6|453
1756475400000|2025-08-29 13:50:00|34035.4|34015.4|34023.1|34003.1|34041.1|34021.1|34020|34000|469
1756475700000|2025-08-29 13:55:00|34022.5|34002.5|34044.9|33984.3|34047.7|34006.7|34007.2|33984.3|545
1756476000000|2025-08-29 14:00:00|34046.5|33985.9|34001.8|33981.8|34046.5|34005.5|33999.5|33978.6|546
1756476300000|2025-08-29 14:05:00|34001.7|33981.7|34000.4|33980.4|34006.5|33986.5|33991.5|33971.5|644
1756476600000|2025-08-29 14:10:00|34001|33981|33990.6|33970.6|34003.5|33983.5|33981.2|33961.2|567
1756476900000|2025-08-29 14:15:00|33991|33971|33959.3|33939.3|33991|33971|33959.2|33939.2|521
1756477200000|2025-08-29 14:20:00|33959.2|33939.2|33945.1|33925.1|33959.2|33939.2|33943.4|33923.4|500
1756477500000|2025-08-29 14:25:00|33945|33925|33955.2|33935.2|33970|33950|33943.4|33923.4|554
1756477800000|2025-08-29 14:30:00|33954.8|33934.8|33906.2|33886.2|33957.9|33937.9|33903.5|33883.5|627
1756478100000|2025-08-29 14:35:00|33905.9|33885.9|33903.9|33883.9|33914.8|33894.8|33899.6|33879.6|518
1756478400000|2025-08-29 14:40:00|33904|33884|33918.4|33898.4|33925.3|33905.3|33893.1|33873.1|533
1756478700000|2025-08-29 14:45:00|33914|33894|33934.6|33914.6|33936.9|33916.9|33912.5|33892.5|512
1756479000000|2025-08-29 14:50:00|33933.3|33913.3|33933|33913|33958.1|33938.1|33926.5|33906.5|575
1756479300000|2025-08-29 14:55:00|33932.6|33912.6|33913.9|33893.9|33936.3|33916.3|33900.4|33880.4|742
1756479600000|2025-08-29 15:00:00|33914|33894|33914.6|33894.6|33916.8|33896.8|33885.3|33865.3|763
1756479900000|2025-08-29 15:05:00|33914.5|33894.5|33905.9|33885.9|33934.9|33914.9|33905.4|33885.4|596
1756480200000|2025-08-29 15:10:00|33904.6|33884.6|33911.5|33891.5|33916.8|33896.8|33893.7|33873.7|508
1756480500000|2025-08-29 15:15:00|33912.5|33892.5|33913.8|33893.8|33922.7|33902.7|33908.2|33888.2|505
1756480800000|2025-08-29 15:20:00|33914|33894|33911.3|33891.3|33918.6|33898.6|33902.1|33882.1|430
1756481100000|2025-08-29 15:25:00|33910.9|33890.9|33908.9|33888.9|33921|33901|33907.6|33887.6|521
1756481400000|2025-08-29 15:30:00|33908.2|33888.2|33911.1|33891.1|33919.8|33899.8|33904.6|33884.6|580
1756481700000|2025-08-29 15:35:00|33911.2|33891.2|33901|33881|33928.1|33893.6|33892.5|33856|407
1756482000000|2025-08-29 15:40:00|33900.9|33880.9|33904.5|33884.5|33925.9|33890.7|33897.8|33867.9|438
1756482300000|2025-08-29 15:45:00|33904.4|33884.4|33899.4|33879.4|33908.3|33888.3|33892.6|33872.6|333
1756482600000|2025-08-29 15:50:00|33898.8|33878.8|33889.1|33869.1|33899.8|33879.8|33881.8|33861.8|456
1756482900000|2025-08-29 15:55:00|33888.9|33868.9|33910.7|33890.7|33910.7|33890.7|33886.2|33866.2|421
1756483200000|2025-08-29 16:00:00|33912.2|33892.2|33907.6|33887.6|33921.2|33901.2|33906.3|33886.3|600
1756483500000|2025-08-29 16:05:00|33908|33888|33892.2|33872.2|33915.5|33895.5|33888.7|33868.7|568
1756483800000|2025-08-29 16:10:00|33891.4|33871.4|33883.2|33863.2|33899|33874.5|33882.4|33847.5|459
1756484100000|2025-08-29 16:15:00|33883.1|33863.1|33894.4|33844.4|33896.8|33863.6|33875.5|33839.8|328
1756484400000|2025-08-29 16:20:00|33893.7|33843.7|33875.5|33855.5|33897.6|33861.3|33874.8|33836.4|340
1756484700000|2025-08-29 16:25:00|33875.8|33855.8|33894.8|33874.8|33897.5|33877.5|33871.7|33833.9|365
1756485000000|2025-08-29 16:30:00|33894.1|33874.1|33904.7|33884.7|33921.9|33888.1|33888.5|33858|354
1756485300000|2025-08-29 16:35:00|33904.4|33884.4|33889.6|33869.6|33906.3|33886.3|33887.8|33867.8|345
1756485600000|2025-08-29 16:40:00|33889.1|33869.1|33886.4|33866.4|33893.3|33873.3|33885.9|33865.9|310
1756485900000|2025-08-29 16:45:00|33887|33867|33901|33881|33901.3|33881.3|33884.5|33864.5|242
1756486200000|2025-08-29 16:50:00|33901.4|33881.4|33880.5|33860.5|33903.4|33883.4|33879.4|33859.4|300
1756486500000|2025-08-29 16:55:00|33879.8|33859.8|33882.4|33862.4|33884.6|33864.6|33876.7|33856.7|261
1756486800000|2025-08-29 17:00:00|33883.4|33863.4|33899.8|33879.8|33901.6|33881.6|33878.3|33858.3|305
1756487100000|2025-08-29 17:05:00|33899.7|33879.7|33893.5|33873.5|33901.2|33881.2|33890.2|33870.2|269
1756487400000|2025-08-29 17:10:00|33893.8|33873.8|33895.4|33875.4|33903.7|33883.7|33892.4|33872.4|398
1756487700000|2025-08-29 17:15:00|33897.7|33877.7|33887.9|33867.9|33899.2|33879.2|33886.7|33866.7|287
1756488000000|2025-08-29 17:20:00|33888|33868|33891.1|33871.1|33891.1|33871.1|33883.6|33863.6|256
1756488300000|2025-08-29 17:25:00|33890.5|33870.5|33893.9|33873.9|33895.2|33875.2|33889.7|33869.7|270
1756488600000|2025-08-29 17:30:00|33893.4|33873.4|33890.4|33870.4|33896.8|33876.8|33889.4|33869.4|247
1756488900000|2025-08-29 17:35:00|33890.2|33870.2|33888.8|33868.8|33893.7|33873.7|33887.9|33867.9|186
1756489200000|2025-08-29 17:40:00|33888.1|33868.1|33902.3|33852.3|33902.4|33870.7|33884.3|33850.9|202
1756489500000|2025-08-29 17:45:00|33900.9|33850.9|33891.7|33871.7|33904|33872.5|33884.1|33850.9|224
1756489800000|2025-08-29 17:50:00|33891.2|33871.2|33891.3|33871.3|33894.2|33874.2|33888.6|33868.6|197
1756490100000|2025-08-29 17:55:00|33890.9|33870.9|33897.4|33877.4|33908.5|33878.2|33890.9|33857|267
1756490400000|2025-08-29 18:00:00|33896.6|33876.6|33895.7|33875.7|33912|33879.3|33893.1|33860.7|235
1756490700000|2025-08-29 18:05:00|33895.9|33875.9|33909.6|33859.6|33912.2|33878|33892.2|33858.7|153
1756491000000|2025-08-29 18:10:00|33894.8|33874.8|33918.4|33868.4|33918.5|33883.3|33893.4|33860.4|194
1756491300000|2025-08-29 18:15:00|33918.7|33868.7|33903.3|33883.3|33918.7|33884.5|33899|33865.4|151
1756491600000|2025-08-29 18:20:00|33903.1|33883.1|33903.3|33883.3|33919.1|33887.5|33902.3|33869.1|158
1756491900000|2025-08-29 18:25:00|33903.4|33883.4|33905.9|33885.9|33920.7|33886.1|33900.2|33867|144
1756492200000|2025-08-29 18:30:00|33905.7|33885.7|33915|33865|33920.9|33886.1|33897.8|33862.6|160
1756492500000|2025-08-29 18:35:00|33913.6|33863.6|33900.2|33880.2|33915.4|33880.8|33894.7|33863.1|178
1756492800000|2025-08-29 18:40:00|33899.5|33879.5|33915.2|33865.2|33916.2|33882.5|33896.3|33864.9|180
1756493100000|2025-08-29 18:45:00|33901|33881|33893.9|33873.9|33914.7|33881.9|33893.9|33861.8|149
1756493400000|2025-08-29 18:50:00|33893.8|33873.8|33896|33876|33897.2|33877.2|33893|33873|166
1756493700000|2025-08-29 18:55:00|33895.5|33875.5|33891.6|33871.6|33907.4|33876.1|33888|33855.9|193
1756494000000|2025-08-29 19:00:00|33891.8|33871.8|33895.3|33875.3|33907.7|33877.3|33887.7|33852.7|223
1756494300000|2025-08-29 19:05:00|33894.3|33874.3|33898.3|33878.3|33914.7|33880.6|33894|33859.5|164
1756494600000|2025-08-29 19:10:00|33897.5|33877.5|33901.7|33881.7|33918|33883.3|33896.3|33865.6|118
1756494900000|2025-08-29 19:15:00|33901.3|33881.3|33906.4|33886.4|33918.4|33887.1|33899.2|33866.4|114
1756495200000|2025-08-29 19:20:00|33905.5|33885.5|33904.7|33884.7|33921.9|33886.6|33898.9|33866.1|152
1756495500000|2025-08-29 19:25:00|33905.4|33885.4|33899.3|33879.3|33922.3|33886.1|33898.4|33866.6|137
1756495800000|2025-08-29 19:30:00|33899.4|33879.4|33898.8|33878.8|33914.8|33880.8|33893.8|33860.1|168
1756496100000|2025-08-29 19:35:00|33898.2|33878.2|33894.4|33874.4|33915|33879.7|33893.5|33860.6|189
1756496400000|2025-08-29 19:40:00|33893.6|33873.6|33891.7|33871.7|33897.2|33877.2|33891|33871|213
1756496700000|2025-08-29 19:45:00|33890.9|33870.9|33892.9|33872.9|33908.9|33873.9|33889.8|33856.3|166
1756497000000|2025-08-29 19:50:00|33892.4|33872.4|33894.8|33874.8|33895|33875|33889.1|33869.1|206
1756497300000|2025-08-29 19:55:00|33895.2|33875.2|33892.7|33872.7|33896.9|33876.9|33890.3|33870.3|300
1756497600000|2025-08-29 20:00:00|33891.7|33871.7|33882.3|33862.3|33901.5|33873.8|33879.7|33844.6|274
1756497900000|2025-08-29 20:05:00|33882.2|33862.2|33901.3|33851.3|33904.4|33867.2|33882.2|33847.1|119
1756498200000|2025-08-29 20:10:00|33901.1|33851.1|33906|33856|33906.9|33856.9|33901.1|33851.1|115
1756498500000|2025-08-29 20:15:00|33905.9|33855.9|33909.5|33859.5|33912.1|33862.1|33903.9|33853.9|98
1756498800000|2025-08-29 20:20:00|33911.6|33861.6|33910.1|33860.1|33912.3|33862.3|33902.7|33852.7|96
1756499100000|2025-08-29 20:25:00|33909.8|33859.8|33911.7|33861.7|33913.9|33863.9|33906.9|33856.9|115
1756499400000|2025-08-29 20:30:00|33911.6|33861.6|33917.3|33867.3|33918.8|33868.8|33909.3|33859.3|183
1756499700000|2025-08-29 20:35:00|33917.2|33867.2|33920.7|33870.7|33922.6|33872.6|33917|33867|145
1756500000000|2025-08-29 20:40:00|33920.8|33870.8|33924.3|33874.3|33924.3|33874.3|33918.2|33868.2|141
1756500300000|2025-08-29 20:45:00|33923.5|33873.5|33999.1|33891|34006.4|33903.3|33922|33872|330
1756500600000|2025-08-29 20:50:00|33993.1|33890.9|33992.6|33872.6|34018.4|33902.5|33986.9|33868.9|554
1756500900000|2025-08-29 20:55:00|33992.9|33872.9|33996|33876|34003.1|33883.1|33985.1|33865.1|313
1756670400000|2025-08-31 20:00:00|34013.1|33893.1|34023.1|33883.1|34023.1|33893.1|34013.1|33883.1|2
1756670700000|2025-08-31 20:05:00|33986.8|33841.8|33986.8|33841.8|33986.8|33841.8|33986.8|33841.8|1
1756671900000|2025-08-31 20:25:00|33986.1|33841.1|34003.6|33858.6|34003.6|33858.6|33986.1|33841.1|2
1756672200000|2025-08-31 20:30:00|33986.4|33841.4|33986.7|33841.7|33996.1|33851.1|33986.4|33841.4|5
1756674300000|2025-08-31 21:05:00|33988.6|33843.6|33988.7|33843.7|33988.7|33843.7|33988.6|33843.6|4
1756674600000|2025-08-31 21:10:00|33988.6|33843.6|33989.1|33844.1|33989.5|33844.5|33988.5|33843.5|352
1756674900000|2025-08-31 21:15:00|33989|33844|33989.1|33844.1|33989.2|33844.2|33989|33844|70
1756675200000|2025-08-31 21:20:00|33989|33844|33976.2|33856.2|33989.4|33856.6|33976.1|33844|69
1756675500000|2025-08-31 21:25:00|33976.1|33856.1|33976.6|33856.6|33976.8|33856.8|33976.1|33856.1|79
1756675800000|2025-08-31 21:30:00|33976.7|33856.7|33976.3|33856.3|33976.7|33856.7|33976.1|33856.1|24
1756676100000|2025-08-31 21:35:00|33976.4|33856.4|33977.5|33857.5|33977.7|33857.7|33976.4|33856.4|31
1756676400000|2025-08-31 21:40:00|33977.2|33857.2|33988.6|33868.6|33989.7|33869.7|33977.2|33857.2|84
1756676700000|2025-08-31 21:45:00|33988.5|33868.5|34003.2|33883.2|34003.2|33883.2|33988.2|33868.2|72
1756677000000|2025-08-31 21:50:00|34004.1|33884.1|33995.5|33875.5|34004.1|33884.1|33995.3|33875.3|33
1756677300000|2025-08-31 21:55:00|33995.4|33875.4|33995.2|33875.2|33997.3|33877.3|33994.8|33874.8|79
1756677600000|2025-08-31 22:00:00|33995.1|33875.1|33998.8|33878.8|34001.3|33881.3|33994.8|33874.8|163
1756677900000|2025-08-31 22:05:00|34000.3|33880.3|34003.7|33883.7|34004.2|33884.2|33998.3|33878.3|98
1756678200000|2025-08-31 22:10:00|34003.4|33883.4|33997.6|33877.6|34003.4|33883.4|33994.6|33874.6|70
1756678500000|2025-08-31 22:15:00|33998.1|33878.1|33999.6|33879.6|34000|33880|33996.5|33876.5|53
1756678800000|2025-08-31 22:20:00|33998.6|33878.6|33995.5|33875.5|33999.9|33879.9|33995.5|33875.5|41
1756679100000|2025-08-31 22:25:00|33999|33879|33999|33879|34000|33880|33995.5|33875.5|62
1756679400000|2025-08-31 22:30:00|34000|33880|33995.9|33875.9|34001|33881|33994.5|33874.5|57
1756679700000|2025-08-31 22:35:00|33995.8|33875.8|33993.5|33873.5|33995.9|33875.9|33993|33873|37
1756680000000|2025-08-31 22:40:00|33993.8|33873.8|33994|33874|33998|33878|33993|33873|49
1756680300000|2025-08-31 22:45:00|33996.5|33876.5|33996.4|33876.4|33999|33879|33993|33873|45
1756680600000|2025-08-31 22:50:00|33998.3|33878.3|33996|33876|33999.6|33879.6|33994.5|33874.5|40
1756680900000|2025-08-31 22:55:00|33998|33878|34012.3|33892.3|34023|33903|33998|33878|64
1756681200000|2025-08-31 23:00:00|34012.5|33892.5|34018|33898|34022.6|33902.6|34000|33880|52
1756681500000|2025-08-31 23:05:00|34016|33896|34002.5|33882.5|34037.5|33917.5|33994.9|33876|77
1756681800000|2025-08-31 23:10:00|34002|33882|33974|33906.6|34002|33906.9|33974|33878.5|46
1756682100000|2025-08-31 23:15:00|33993|33887.4|34000.9|33880.9|34001.5|33907.4|33972.4|33878|45
1756682400000|2025-08-31 23:20:00|34001|33881|33988.1|33883.3|34001|33888.1|33987.5|33875|49
1756682700000|2025-08-31 23:25:00|33988.5|33883.6|34002|33882|34002|33904.9|33971.8|33878|45
1756683000000|2025-08-31 23:30:00|34003.5|33883.5|33988|33883.1|34003.5|33905.9|33973.2|33875|42
1756683300000|2025-08-31 23:35:00|33988.7|33883.5|33988.3|33883.1|33998|33903.4|33970.5|33875.5|28
1756683600000|2025-08-31 23:40:00|33995.5|33875.5|33990.9|33885.3|34003.5|33888.1|33988.4|33875|67
1756683900000|2025-08-31 23:45:00|33991.5|33885.7|33970.9|33903.6|34002|33904.5|33970.9|33875.5|81
1756684200000|2025-08-31 23:50:00|33976.1|33908.8|33995.3|33875.3|34023.9|33908.8|33966.6|33846.6|38
1756684500000|2025-08-31 23:55:00|33995.6|33875.6|33968.4|33901.1|33997.5|33902.9|33964.9|33848|45
1756684800000|2025-09-01 00:00:00|33985.6|33881.4|33957.4|33884.1|34005.3|33901.1|33957.4|33864.1|369
1756685100000|2025-09-01 00:05:00|33957.3|33884.2|33939.9|33889.9|33964.8|33894.6|33939.8|33878|265
1756685400000|2025-09-01 00:10:00|33939.8|33889.8|33937.5|33883|33945.7|33891.1|33936.1|33882|223
1756685700000|2025-09-01 00:15:00|33937.4|33883.1|33932.8|33881.1|33937.6|33887.2|33931|33875.8|194
1756686000000|2025-09-01 00:20:00|33933|33880.9|33936.5|33886.5|33938.7|33888.3|33932.9|33880|116
1756686300000|2025-09-01 00:25:00|33936.6|33886.6|33933.2|33883.2|33938.8|33888.8|33933.1|33883.1|155
1756686600000|2025-09-01 00:30:00|33934.5|33884.5|33927.5|33877.5|33934.5|33884.5|33926.9|33876.9|112
1756686900000|2025-09-01 00:35:00|33927|33877|33923.2|33873.2|33927.1|33877.1|33922.1|33872.1|129
1756687200000|2025-09-01 00:40:00|33923.1|33873.1|33926.3|33876.3|33928.7|33878.7|33922.2|33872.2|106
1756687500000|2025-09-01 00:45:00|33925.8|33875.8|33922.6|33872.6|33926.4|33876.4|33919.7|33869.7|114
1756687800000|2025-09-01 00:50:00|33922.4|33872.4|33925.7|33875.7|33936|33877.3|33921.6|33860.5|137
1756688100000|2025-09-01 00:55:00|33926.8|33876.8|33922.9|33872.9|33927.5|33877.5|33922.7|33872.7|130
1756688400000|2025-09-01 01:00:00|33923.1|33873.1|33924.7|33874.7|33926.3|33876.3|33922.8|33872.8|135
1756688700000|2025-09-01 01:05:00|33924.6|33874.6|33933|33883|33937.3|33887.3|33924.6|33874.6|120
1756689000000|2025-09-01 01:10:00|33933.1|33883.1|33936.7|33886.7|33943.1|33893.1|33933.1|33883.1|111
1756689300000|2025-09-01 01:15:00|33936.6|33886.6|33940.2|33890.2|33946.6|33896.6|33936.4|33886.4|164
1756689600000|2025-09-01 01:20:00|33940.4|33890.4|33948.8|33898.8|33954|33904|33940.4|33883.3|176
1756689900000|2025-09-01 01:25:00|33948.9|33898.9|33956.1|33906.1|33957.2|33907.2|33944.6|33894.6|170
1756690200000|2025-09-01 01:30:00|33956|33906|33959.8|33909.8|33964.7|33914.7|33956|33906|183
1756690500000|2025-09-01 01:35:00|33960.8|33910.8|33962.9|33912.9|33965.3|33915.3|33959.8|33909.8|168
1756690800000|2025-09-01 01:40:00|33962.7|33912.7|33960.4|33910.4|33963.3|33913.3|33958|33908|165
1756691100000|2025-09-01 01:45:00|33960.3|33910.3|33946.8|33896.8|33960.4|33910.4|33945.4|33895.4|157
1756691400000|2025-09-01 01:50:00|33947|33897|33952|33902|33953.6|33903.6|33942.9|33892.9|163
1756691700000|2025-09-01 01:55:00|33953.7|33903.7|33946.4|33896.4|33954.4|33904.4|33945.9|33895.9|212
1756692000000|2025-09-01 02:00:00|33946.3|33896.3|33937.7|33887.7|33946.4|33896.4|33937.4|33887.4|143
1756692300000|2025-09-01 02:05:00|33937.8|33887.8|33924.6|33874.6|33938.4|33888.4|33922.7|33872.7|240
1756692600000|2025-09-01 02:10:00|33924.8|33874.8|33928.7|33878.7|33930.1|33880.1|33922.8|33872.8|166
1756692900000|2025-09-01 02:15:00|33928.8|33878.8|33921|33871|33929.5|33879.5|33919.5|33869.5|154
1756693200000|2025-09-01 02:20:00|33920.4|33870.4|33920.5|33870.5|33928.3|33878.3|33917.9|33867.9|149
1756693500000|2025-09-01 02:25:00|33919.2|33869.2|33916.5|33866.5|33920.3|33870.3|33915|33865|141
1756693800000|2025-09-01 02:30:00|33916.4|33866.4|33914.9|33864.9|33921.7|33871.7|33914.8|33864.8|206
1756694100000|2025-09-01 02:35:00|33915.1|33865.1|33916.3|33866.3|33917.4|33867.4|33906.6|33856.6|444
1756694400000|2025-09-01 02:40:00|33916.6|33866.6|33913.4|33863.4|33917.4|33867.4|33913.2|33863.2|120
1756694700000|2025-09-01 02:45:00|33913.3|33863.3|33915.9|33865.9|33918.3|33868.3|33910.6|33860.6|134
1756695000000|2025-09-01 02:50:00|33916|33866|33902.8|33852.8|33918.1|33868.1|33902|33852|201
1756695300000|2025-09-01 02:55:00|33903|33853|33893.5|33843.5|33905.1|33855.1|33888.9|33838.9|233
1756695600000|2025-09-01 03:00:00|33893.6|33843.6|33892.3|33842.3|33893.6|33843.6|33886.2|33836.2|169
1756695900000|2025-09-01 03:05:00|33892.4|33842.4|33893.9|33843.9|33897.2|33847.2|33891.9|33841.9|119
1756696200000|2025-09-01 03:10:00|33893.6|33843.6|33892.6|33842.6|33897.1|33847.1|33891.6|33841.6|111
1756696500000|2025-09-01 03:15:00|33892.7|33842.7|33902.6|33852.6|33902.8|33852.8|33891.5|33841.5|106
1756696800000|2025-09-01 03:20:00|33902.5|33852.5|33898.9|33848.9|33903.2|33853.2|33892.9|33842.9|122
1756697100000|2025-09-01 03:25:00|33899.2|33849.2|33902.9|33852.9|33906|33856|33898.3|33848.3|123
1756697400000|2025-09-01 03:30:00|33902.8|33852.8|33901.9|33851.9|33906.1|33856.1|33899|33849|135
1756697700000|2025-09-01 03:35:00|33901.7|33851.7|33899.7|33849.7|33905.9|33855.9|33899.5|33849.5|111
1756698000000|2025-09-01 03:40:00|33899.8|33849.8|33903.8|33853.8|33905.3|33855.3|33899.7|33849.7|106
1756698300000|2025-09-01 03:45:00|33903.9|33853.9|33905.9|33855.9|33908.1|33858.1|33898.1|33848.1|104
1756698600000|2025-09-01 03:50:00|33906|33856|33910.3|33860.3|33913.2|33863.2|33903|33853|126
1756698900000|2025-09-01 03:55:00|33910|33860|33898|33848|33910.4|33860.4|33897.6|33847.6|144
1756699200000|2025-09-01 04:00:00|33897.9|33847.9|33899.3|33849.3|33902.7|33852.7|33897.9|33847.9|124
1756699500000|2025-09-01 04:05:00|33899.5|33849.5|33898.3|33848.3|33901.8|33851.8|33897.1|33847.1|121
1756699800000|2025-09-01 04:10:00|33898.2|33848.2|33897.9|33847.9|33900.8|33850.8|33896.9|33846.9|93
1756700100000|2025-09-01 04:15:00|33898.3|33848.3|33899.3|33849.3|33901.4|33851.4|33897.9|33847.9|93
1756700400000|2025-09-01 04:20:00|33899.5|33849.5|33904|33854|33906|33856|33898.6|33848.6|66
1756700700000|2025-09-01 04:25:00|33903.9|33853.9|33906.2|33856.2|33907.3|33857.3|33901.4|33851.4|92
1756701000000|2025-09-01 04:30:00|33906.3|33856.3|33908.2|33858.2|33908.6|33858.6|33905.9|33855.9|82
1756701300000|2025-09-01 04:35:00|33907.7|33857.7|33899.5|33849.5|33907.9|33857.9|33898.8|33848.8|119
1756701600000|2025-09-01 04:40:00|33899.7|33849.7|33897.6|33847.6|33901.8|33851.8|33897.1|33847.1|89
1756701900000|2025-09-01 04:45:00|33897.8|33847.8|33895|33845|33898.6|33848.6|33893.2|33843.2|92
1756702200000|2025-09-01 04:50:00|33894.8|33844.8|33897.2|33847.2|33900.1|33850.1|33894|33844|82
1756702500000|2025-09-01 04:55:00|33897.4|33847.4|33898.8|33848.8|33899.1|33849.1|33895.6|33845.6|77
1756702800000|2025-09-01 05:00:00|33898.6|33848.6|33892.7|33842.7|33899.4|33849.4|33892.7|33842.7|77
1756703100000|2025-09-01 05:05:00|33892.9|33842.9|33892.4|33842.4|33895.4|33845.4|33889.5|33839.5|110
1756703400000|2025-09-01 05:10:00|33892.7|33842.7|33892.4|33842.4|33894.8|33844.8|33890.5|33840.5|109
1756703700000|2025-09-01 05:15:00|33892.5|33842.5|33889.3|33839.3|33892.6|33842.6|33887|33837|89
1756704000000|2025-09-01 05:20:00|33889.2|33839.2|33891.6|33841.6|33894.1|33844.1|33887.4|33837.4|117
1756704300000|2025-09-01 05:25:00|33891.1|33841.1|33890.3|33840.3|33891.7|33841.7|33887.4|33837.4|158
1756704600000|2025-09-01 05:30:00|33889.8|33839.8|33884.6|33834.6|33895.4|33845.4|33884.6|33834.6|115
1756704900000|2025-09-01 05:35:00|33884|33834|33880.6|33830.6|33884|33834|33878.6|33828.6|150
1756705200000|2025-09-01 05:40:00|33880.7|33830.7|33887.7|33837.7|33888|33838|33880.6|33830.6|91
1756705500000|2025-09-01 05:45:00|33886.1|33836.1|33889.5|33838|33890.9|33840.4|33883.7|33833.1|168
1756705800000|2025-09-01 05:50:00|33888.5|33838.1|33884|33834|33889.8|33839.1|33883.4|33833.4|198
1756706100000|2025-09-01 05:55:00|33883.8|33833.8|33881.6|33831.6|33885.6|33835.6|33879.2|33828.8|165
1756706400000|2025-09-01 06:00:00|33881.5|33831.5|33853.8|33833.8|33893.3|33854.2|33851.7|33818.1|479
1756706700000|2025-09-01 06:05:00|33853.2|33833.2|33801.2|33781.2|33862.8|33833.2|33801.2|33781.2|440
1756707000000|2025-09-01 06:10:00|33800.9|33780.9|33804.9|33784.9|33808.1|33788.1|33793.3|33773.3|340
1756707300000|2025-09-01 06:15:00|33805|33785|33812.8|33792.8|33814.5|33794.5|33799.6|33779.6|311
1756707600000|2025-09-01 06:20:00|33813.4|33793.4|33813.7|33793.7|33867.1|33810|33807.3|33787.3|374
1756707900000|2025-09-01 06:25:00|33813.5|33793.5|33814.3|33794.3|33817.7|33797.7|33806.3|33786.3|418
1756708200000|2025-09-01 06:30:00|33829.1|33779.1|33796.6|33776.6|33832|33806.2|33796.4|33776.4|512
1756708500000|2025-09-01 06:35:00|33796.9|33776.9|33777.2|33757.2|33798.7|33778.7|33774.1|33754.1|410
1756708800000|2025-09-01 06:40:00|33777.3|33757.3|33777.6|33757.6|33781.1|33761.1|33774|33754|344
1756709100000|2025-09-01 06:45:00|33777.9|33757.9|33771.3|33751.3|33779.5|33759.5|33765.5|33745.5|376
1756709400000|2025-09-01 06:50:00|33771.5|33751.5|33779.3|33759.3|33793.1|33765.2|33766.9|33740.1|467
1756709700000|2025-09-01 06:55:00|33779.7|33759.7|33784.4|33764.4|33787.2|33767.2|33778.4|33758.4|440
1756710000000|2025-09-01 07:00:00|33784|33764|33770.5|33750.5|33786.3|33766.3|33765.6|33745.6|360
1756710300000|2025-09-01 07:05:00|33769.1|33749.1|33790.1|33770.1|33794.6|33774.6|33769.1|33749.1|343
1756710600000|2025-09-01 07:10:00|33790.8|33770.8|33792.3|33772.3|33797.6|33777.6|33782.7|33762.7|380
1756710900000|2025-09-01 07:15:00|33790.8|33770.8|33784.2|33764.2|33792.6|33772.6|33779.5|33759.5|287
1756711200000|2025-09-01 07:20:00|33784.1|33764.1|33755.8|33735.8|33795.1|33764.1|33754.9|33734.9|367
1756711500000|2025-09-01 07:25:00|33755.9|33735.9|33734.5|33714.5|33755.9|33735.9|33732.3|33712.3|407
1756711800000|2025-09-01 07:30:00|33734.1|33714.1|33753.7|33733.7|33770|33735.3|33733.4|33709.8|358
1756712100000|2025-09-01 07:35:00|33753.6|33733.6|33749.6|33729.6|33760.6|33740.6|33747.5|33727.5|306
1756712400000|2025-09-01 07:40:00|33749|33729|33756.8|33736.8|33766.9|33746.9|33749|33729|307
1756712700000|2025-09-01 07:45:00|33756.4|33736.4|33775.7|33725.7|33778.8|33736.4|33753.4|33714.8|283
1756713000000|2025-09-01 07:50:00|33758.7|33738.7|33756|33706|33758.7|33738.7|33734.5|33705.4|387
1756713300000|2025-09-01 07:55:00|33755.9|33705.9|33731.3|33681.3|33759.2|33723.5|33713.1|33677.6|374
1756713600000|2025-09-01 08:00:00|33731.2|33681.2|33739.8|33719.8|33742.1|33722.1|33713.7|33678.5|386
1756713900000|2025-09-01 08:05:00|33739.9|33719.9|33737.4|33717.4|33741.3|33721.3|33732.5|33712.5|305
1756714200000|2025-09-01 08:10:00|33738.3|33718.3|33729.6|33709.6|33744.1|33724.1|33727.8|33707.8|287
1756714500000|2025-09-01 08:15:00|33729.5|33709.5|33733|33713|33749|33714|33721.1|33688.9|345
1756714800000|2025-09-01 08:20:00|33733.1|33713.1|33738.1|33718.1|33743.9|33723.9|33731.5|33711.5|288
1756715100000|2025-09-01 08:25:00|33738.4|33718.4|33748.7|33728.7|33748.8|33728.8|33731.6|33711.6|338
1756715400000|2025-09-01 08:30:00|33749.1|33729.1|33740.2|33720.2|33754.2|33729.2|33733.7|33703.2|318
1756715700000|2025-09-01 08:35:00|33740.4|33720.4|33724.3|33704.3|33741.6|33721.3|33723.5|33690.7|303
1756716000000|2025-09-01 08:40:00|33724|33704|33718.9|33698.9|33731|33711|33714.7|33694.7|341
1756716300000|2025-09-01 08:45:00|33719|33699|33704|33684|33719|33699|33702.2|33682.2|409
1756716600000|2025-09-01 08:50:00|33703.5|33683.5|33700.1|33680.1|33707.9|33687.9|33689.4|33669.4|463
1756716900000|2025-09-01 08:55:00|33699.9|33679.9|33702|33682|33723.1|33689|33697.7|33667.6|353
1756717200000|2025-09-01 09:00:00|33701.9|33681.9|33718.9|33698.9|33719.7|33699.7|33700.9|33680.9|441
1756717500000|2025-09-01 09:05:00|33719|33699|33742.4|33722.4|33752|33722.4|33719|33699|434
1756717800000|2025-09-01 09:10:00|33741.6|33721.6|33746.7|33726.7|33747.4|33727.4|33736.4|33716.4|338
1756718100000|2025-09-01 09:15:00|33747.8|33727.8|33754.1|33734.1|33766.4|33746.4|33744.5|33724.5|317
1756718400000|2025-09-01 09:20:00|33754.6|33734.6|33747.1|33727.1|33760.7|33740.7|33745.9|33725.9|278
1756718700000|2025-09-01 09:25:00|33747.7|33727.7|33741.8|33721.8|33752.5|33732.5|33741|33721|222
1756719000000|2025-09-01 09:30:00|33740.6|33720.6|33743.3|33723.3|33744.2|33724.2|33736.8|33716.8|260
1756719300000|2025-09-01 09:35:00|33743.2|33723.2|33744.2|33724.2|33748.3|33728.3|33738.9|33718.9|210
1756719600000|2025-09-01 09:40:00|33743.8|33723.8|33744.5|33724.5|33747.7|33727.7|33741.2|33721.2|198
1756719900000|2025-09-01 09:45:00|33744|33724|33745.3|33725.3|33747.6|33727.6|33739.2|33719.2|204
1756720200000|2025-09-01 09:50:00|33745|33725|33748.8|33728.8|33765.4|33730.8|33745|33714.7|173
1756720500000|2025-09-01 09:55:00|33749.3|33729.3|33759|33739|33761.5|33741.5|33744|33724|347
1756720800000|2025-09-01 10:00:00|33758.8|33738.8|33756.4|33736.4|33765.4|33745.4|33756.2|33736.2|277
1756721100000|2025-09-01 10:05:00|33756.7|33736.7|33747.2|33727.2|33756.8|33736.8|33742.3|33722.3|300
1756721400000|2025-09-01 10:10:00|33747.6|33727.6|33737.7|33717.7|33749|33729|33734.7|33714.7|235
1756721700000|2025-09-01 10:15:00|33739.2|33719.2|33719.2|33699.2|33741.7|33721.7|33715.8|33695.8|222
1756722000000|2025-09-01 10:20:00|33719.3|33699.3|33718|33698|33725.9|33705.9|33713.9|33693.9|289
1756722300000|2025-09-01 10:25:00|33717.5|33697.5|33711.6|33691.6|33717.8|33697.8|33708.1|33688.1|275
1756722600000|2025-09-01 10:30:00|33711|33691|33711.9|33691.9|33714.4|33694.4|33704.6|33684.6|267
1756722900000|2025-09-01 10:35:00|33712.6|33692.6|33720.4|33700.4|33722.7|33702.7|33711.6|33691.6|219
1756723200000|2025-09-01 10:40:00|33719.9|33699.9|33730.3|33710.3|33741.5|33710.5|33718.9|33691.3|180
1756723500000|2025-09-01 10:45:00|33731|33711|33736.1|33716.1|33745.9|33716.1|33729.5|33695.9|226
1756723800000|2025-09-01 10:50:00|33736|33716|33740.6|33720.6|33748.6|33728.6|33735.5|33715.5|233
1756724100000|2025-09-01 10:55:00|33741.1|33721.1|33733.7|33713.7|33741.8|33721.8|33731.7|33711.7|231
1756724400000|2025-09-01 11:00:00|33733.6|33713.6|33705.2|33685.2|33734.7|33714.7|33703.4|33683.4|257
1756724700000|2025-09-01 11:05:00|33704.8|33684.8|33697.1|33677.1|33704.8|33684.8|33694|33674|224
1756725000000|2025-09-01 11:10:00|33697.4|33677.4|33703.7|33683.7|33709.4|33689.4|33697.2|33677.2|218
1756725300000|2025-09-01 11:15:00|33705.6|33685.6|33707.1|33687.1|33711.8|33691.8|33704.4|33684.4|208
1756725600000|2025-09-01 11:20:00|33707.3|33687.3|33701.2|33681.2|33713.5|33693.5|33700.8|33680.8|171
1756725900000|2025-09-01 11:25:00|33700.8|33680.8|33704.2|33684.2|33707.2|33687.2|33700.8|33680.8|188
1756726200000|2025-09-01 11:30:00|33704.1|33684.1|33715.3|33695.3|33716|33696|33702.5|33682.5|210
1756726500000|2025-09-01 11:35:00|33715.9|33695.9|33692.6|33672.6|33723.6|33697.7|33691.9|33671.9|285
1756726800000|2025-09-01 11:40:00|33692.4|33672.4|33693.8|33673.8|33696.3|33676.3|33687.7|33667.7|285
1756727100000|2025-09-01 11:45:00|33693.7|33673.7|33706.5|33686.5|33707.7|33687.7|33693.7|33673.7|245
1756727400000|2025-09-01 11:50:00|33706.4|33686.4|33719.5|33699.5|33719.5|33699.5|33703.2|33683.2|301
1756727700000|2025-09-01 11:55:00|33719.2|33699.2|33753.8|33733.8|33755.3|33735.3|33719.1|33699.1|488
1756728000000|2025-09-01 12:00:00|33754.8|33734.8|33733.3|33713.3|33755.6|33735.6|33727.9|33707.9|485
1756728300000|2025-09-01 12:05:00|33733.9|33713.9|33737.5|33717.5|33739.3|33719.3|33731.6|33711.6|265
1756728600000|2025-09-01 12:10:00|33737.9|33717.9|33729.4|33709.4|33737.9|33717.9|33713.4|33693.4|346
1756728900000|2025-09-01 12:15:00|33729.3|33709.3|33736.8|33716.8|33741.9|33721.9|33727.3|33707.3|329
1756729200000|2025-09-01 12:20:00|33736.4|33716.4|33740.4|33720.4|33748.2|33728.2|33735|33715|236
1756729500000|2025-09-01 12:25:00|33739.9|33719.9|33737.3|33717.3|33739.9|33719.9|33732.2|33712.2|277
1756729800000|2025-09-01 12:30:00|33737.6|33717.6|33742.2|33722.2|33749.3|33729.3|33737.1|33717.1|268
1756730100000|2025-09-01 12:35:00|33744.3|33724.3|33741.2|33721.2|33752.6|33732.6|33738.4|33718.4|324
1756730400000|2025-09-01 12:40:00|33740.7|33720.7|33760|33740|33763.6|33743.6|33737.4|33717.4|244
1756730700000|2025-09-01 12:45:00|33760.1|33740.1|33763.7|33743.7|33763.7|33743.7|33754.7|33734.7|258
1756731000000|2025-09-01 12:50:00|33763.9|33743.9|33770.2|33750.2|33783.2|33751.7|33761.4|33731.4|261
1756731300000|2025-09-01 12:55:00|33769.4|33749.4|33760.1|33740.1|33769.6|33749.6|33756.6|33736.6|387
1756731600000|2025-09-01 13:00:00|33759.4|33739.4|33775.2|33755.2|33775.3|33755.3|33756.6|33736.6|306
1756731900000|2025-09-01 13:05:00|33774.8|33754.8|33774.6|33754.6|33781.2|33761.2|33769.2|33749.2|285
1756732200000|2025-09-01 13:10:00|33774.7|33754.7|33761.8|33741.8|33775.8|33755.8|33758.6|33738.6|221
1756732500000|2025-09-01 13:15:00|33762|33742|33733.4|33713.4|33766.1|33746.1|33733.4|33713.4|282
1756732800000|2025-09-01 13:20:00|33733.8|33713.8|33741.5|33721.5|33741.5|33721.5|33727.4|33707.4|273
1756733100000|2025-09-01 13:25:00|33741.4|33721.4|33748.8|33728.8|33749.3|33729.3|33734.9|33714.9|281
1756733400000|2025-09-01 13:30:00|33748.7|33728.7|33735.1|33715.1|33749.4|33729.4|33733.9|33713.9|267
1756733700000|2025-09-01 13:35:00|33735|33715|33743.8|33723.8|33746.5|33726.5|33730.8|33710.8|265
1756734000000|2025-09-01 13:40:00|33743.9|33723.9|33742.1|33722.1|33744.7|33724.7|33735.9|33715.9|170
1756734300000|2025-09-01 13:45:00|33742.6|33722.6|33746.9|33726.9|33747.3|33727.3|33742.1|33722.1|174
1756734600000|2025-09-01 13:50:00|33747|33727|33741.4|33721.4|33751.4|33731.4|33741.4|33721.4|178
1756734900000|2025-09-01 13:55:00|33741.6|33721.6|33746.1|33726.1|33752.8|33732.8|33740.3|33720.3|268
1756735200000|2025-09-01 14:00:00|33745.8|33725.8|33743.2|33723.2|33762.2|33742.2|33742.2|33722.2|293
1756735500000|2025-09-01 14:05:00|33743.1|33723.1|33734.2|33714.2|33743.1|33723.1|33729.9|33709.9|290
1756735800000|2025-09-01 14:10:00|33734.3|33714.3|33735.3|33715.3|33737.4|33717.4|33726.5|33706.5|243
1756736100000|2025-09-01 14:15:00|33735.2|33715.2|33750.2|33730.2|33752.2|33732.2|33730|33710|315
1756736400000|2025-09-01 14:20:00|33749.8|33729.8|33748.2|33728.2|33756.3|33736.3|33745.1|33725.1|185
1756736700000|2025-09-01 14:25:00|33747.7|33727.7|33742.7|33722.7|33748.5|33728.5|33739.3|33719.3|226
1756737000000|2025-09-01 14:30:00|33743.3|33723.3|33737.4|33717.4|33747.7|33727.7|33737.4|33717.4|298
1756737300000|2025-09-01 14:35:00|33737.7|33717.7|33731.1|33711.1|33739.9|33719.9|33727|33707|268
1756737600000|2025-09-01 14:40:00|33731.6|33711.6|33738.7|33718.7|33741.2|33721.2|33731.6|33711.6|233
1756737900000|2025-09-01 14:45:00|33738.6|33718.6|33743.8|33723.8|33751.3|33731.3|33736.2|33716.2|251
1756738200000|2025-09-01 14:50:00|33743.4|33723.4|33730.3|33710.3|33745.1|33725.1|33723|33703|392
1756738500000|2025-09-01 14:55:00|33730.4|33710.4|33729|33709|33737|33717|33724.8|33704.8|431
1756738800000|2025-09-01 15:00:00|33728.6|33708.6|33735.7|33715.7|33735.9|33715.9|33718.1|33698.1|352
1756739100000|2025-09-01 15:05:00|33735.8|33715.8|33737.7|33717.7|33743|33723|33735.7|33715.7|193
1756739400000|2025-09-01 15:10:00|33737.8|33717.8|33724.6|33704.6|33740.4|33720.4|33724.3|33704.3|283
1756739700000|2025-09-01 15:15:00|33724.7|33704.7|33751.9|33731.9|33755.8|33735.8|33724.6|33704.6|317
1756740000000|2025-09-01 15:20:00|33752.3|33732.3|33759.5|33739.5|33763.8|33743.8|33752.3|33732.3|129
1756740300000|2025-09-01 15:25:00|33759.1|33739.1|33751.7|33731.7|33761.6|33741.6|33751.3|33731.3|198
1756740600000|2025-09-01 15:30:00|33751.6|33731.6|33760.5|33740.5|33761.4|33741.4|33749.8|33729.8|218
1756740900000|2025-09-01 15:35:00|33760.6|33740.6|33762.6|33742.6|33763.1|33743.1|33754.4|33734.4|179
1756741200000|2025-09-01 15:40:00|33762.5|33742.5|33764.4|33744.4|33766.8|33746.8|33758.2|33738.2|205
1756741500000|2025-09-01 15:45:00|33764.5|33744.5|33759.2|33739.2|33764.5|33744.5|33759|33739|133
1756741800000|2025-09-01 15:50:00|33759.1|33739.1|33766.3|33746.3|33768.1|33748.1|33758.4|33738.4|137
1756742100000|2025-09-01 15:55:00|33766.4|33746.4|33768.3|33748.3|33768.7|33748.7|33764.7|33744.7|201
1756742400000|2025-09-01 16:00:00|33768.2|33748.2|33781|33761|33786.5|33766.5|33768.2|33748.2|259
1756742700000|2025-09-01 16:05:00|33780.7|33760.7|33802.7|33752.7|33806.1|33763.4|33780.1|33745.1|222
1756743000000|2025-09-01 16:10:00|33802.9|33752.9|33797.3|33747.3|33802.9|33752.9|33795.3|33745.3|132
1756743300000|2025-09-01 16:15:00|33797.2|33747.2|33797.9|33747.9|33800.2|33750.2|33794.2|33744.2|139
1756743600000|2025-09-01 16:20:00|33798|33748|33789.5|33739.5|33798.8|33748.8|33789.4|33739.4|167
1756743900000|2025-09-01 16:25:00|33789.2|33739.2|33788.8|33738.8|33790.7|33754.5|33772.5|33736.5|152
1756744200000|2025-09-01 16:30:00|33788.7|33738.7|33786.5|33736.5|33789.3|33739.3|33784.1|33734.1|167
1756744500000|2025-09-01 16:35:00|33786.4|33736.4|33797.4|33747.4|33797.5|33747.5|33784|33734|166
1756744800000|2025-09-01 16:40:00|33797.3|33747.3|33792.4|33742.4|33797.8|33747.8|33789.3|33739.3|134
1756745100000|2025-09-01 16:45:00|33792.5|33742.5|33808.2|33758.2|33810.8|33776|33784.6|33739.3|140
1756745400000|2025-09-01 16:50:00|33808.3|33758.3|33808.3|33758.3|33811.3|33761.3|33806.8|33756.8|106
1756745700000|2025-09-01 16:55:00|33808.4|33758.4|33788.7|33768.7|33808.7|33773.8|33788.2|33756.7|158
1756746000000|2025-09-01 17:00:00|33788.8|33768.8|33790.4|33770.4|33792.6|33772.6|33787.2|33767.2|230
1756746300000|2025-09-01 17:05:00|33790.3|33770.3|33788.7|33768.7|33791.5|33771.5|33787.4|33767.4|97
1756746600000|2025-09-01 17:10:00|33788.9|33768.9|33790.5|33770.5|33792|33772|33788.7|33768.7|85
1756746900000|2025-09-01 17:15:00|33791.1|33771.1|33791.4|33771.4|33792.3|33772.3|33789.5|33769.5|53
1756747200000|2025-09-01 17:20:00|33791.3|33771.3|33793.2|33773.2|33794|33774|33790.2|33770.2|53
1756747500000|2025-09-01 17:25:00|33793.1|33773.1|33792.7|33772.7|33797|33777|33792|33772|72
1756747800000|2025-09-01 17:30:00|33792.6|33772.6|33791.6|33771.6|33807.9|33772.6|33789.1|33755.8|101
1756748100000|2025-09-01 17:35:00|33791.1|33771.1|33790.5|33770.5|33793.6|33773.6|33789.4|33769.4|73
1756748400000|2025-09-01 17:40:00|33791.1|33771.1|33790.8|33770.8|33791.9|33771.9|33789.3|33769.3|60
1756748700000|2025-09-01 17:45:00|33792|33772|33790|33770|33792.9|33772.9|33789.4|33769.4|45
1756749000000|2025-09-01 17:50:00|33790.7|33770.7|33792.9|33772.9|33792.9|33772.9|33789.3|33769.3|65
1756749300000|2025-09-01 17:55:00|33792.3|33772.3|33786.1|33766.1|33803.8|33772.3|33786.1|33752.7|58
1756749600000|2025-09-01 18:00:00|33802.7|33752.7|33803.1|33753.1|33803.1|33768.4|33783.9|33749.8|79
1756749900000|2025-09-01 18:05:00|33803|33753|33785.2|33765.2|33803|33767.3|33784.3|33748.4|87
1756750200000|2025-09-01 18:10:00|33800.9|33750.9|33801.6|33751.6|33801.6|33766.6|33784.1|33750.6|83
1756750500000|2025-09-01 18:15:00|33801.7|33751.7|33783|33763|33801.7|33766.9|33782.5|33749.1|46
1756750800000|2025-09-01 18:20:00|33783.8|33763.8|33799.4|33749.4|33800.5|33763.8|33782.5|33748.4|69
1756751100000|2025-09-01 18:25:00|33799.1|33749.1|33782.5|33762.5|33799.5|33763.9|33782|33747.6|61
1756751400000|2025-09-01 18:30:00|33782.4|33762.4|33798|33748|33798.4|33763.1|33780.9|33747.6|59
1756751700000|2025-09-01 18:35:00|33797.7|33747.7|33783.3|33763.3|33798.7|33763.9|33781|33747.7|42
1756752000000|2025-09-01 18:40:00|33783.9|33763.9|33781.9|33761.9|33784.1|33764.1|33781.9|33761.9|44
1756752300000|2025-09-01 18:45:00|33782.2|33762.2|33782.6|33762.6|33798.2|33763.1|33781.5|33746.5|90
1756752600000|2025-09-01 18:50:00|33798.3|33748.3|33795.3|33745.3|33799.5|33763.2|33781.1|33745.3|122
1756752900000|2025-09-01 18:55:00|33795.6|33745.6|33793.3|33743.3|33796.2|33761|33778.1|33743.2|104
1756753200000|2025-09-01 19:00:00|33777.7|33757.7|33791.5|33741.5|33793.1|33757.8|33776.1|33740.2|151
1756753500000|2025-09-01 19:05:00|33791.9|33741.9|33773|33753|33792.3|33754|33773|33738.6|76
1756753800000|2025-09-01 19:10:00|33773.7|33753.7|33788.6|33738.6|33789.8|33754.7|33772.8|33737.6|73
1756754100000|2025-09-01 19:15:00|33788.5|33738.5|33789|33739|33789.4|33752.6|33772.6|33736.8|68
1756754400000|2025-09-01 19:20:00|33788|33738|33770.1|33750.1|33788.4|33751.9|33770.1|33735.8|51
1756754700000|2025-09-01 19:25:00|33770.6|33750.6|33784.6|33734.6|33786.1|33751.7|33769.2|33734.6|61
1756755000000|2025-09-01 19:30:00|33784.5|33734.5|33782.9|33732.9|33784.5|33747.1|33767.1|33732|126
1756755300000|2025-09-01 19:35:00|33782.7|33732.7|33784.6|33734.6|33784.6|33747.8|33766.5|33732.1|88
1756755600000|2025-09-01 19:40:00|33783.2|33733.2|33779.6|33729.6|33784.3|33748|33766.4|33729.3|98
1756755900000|2025-09-01 19:45:00|33779.5|33729.5|33778.8|33728.8|33781|33744.3|33761.2|33727|75
1756756200000|2025-09-01 19:50:00|33777.8|33727.8|33775.9|33725.9|33778.8|33743.1|33761.8|33724.7|30
1756756500000|2025-09-01 19:55:00|33776|33726|33778.1|33728.1|33778.2|33739|33759|33725|79
1756756800000|2025-09-01 20:00:00|33779.6|33729.6|33759.3|33739.3|33781.3|33742.8|33758.9|33727.3|90
1756757100000|2025-09-01 20:05:00|33759.4|33739.4|33760.8|33740.8|33761|33741|33759|33739|52
1756757400000|2025-09-01 20:10:00|33761|33741|33761.6|33741.6|33776.1|33742.1|33758.2|33723.9|75
1756757700000|2025-09-01 20:15:00|33760.1|33740.1|33775.4|33725.4|33776.1|33742.1|33760.1|33723.9|45
1756758000000|2025-09-01 20:20:00|33775.5|33725.5|33760|33740|33775.5|33740|33759|33722.7|98
1756758300000|2025-09-01 20:25:00|33759.5|33739.5|33774.2|33724.2|33774.5|33740.5|33759.2|33723|42
1756758600000|2025-09-01 20:30:00|33774|33724|33774.5|33724.5|33774.9|33740.9|33759|33723.2|48
1756758900000|2025-09-01 20:35:00|33774.2|33724.2|33776.2|33726.2|33776.5|33740.6|33759.5|33723.6|75
1756759200000|2025-09-01 20:40:00|33776.1|33726.1|33773.9|33723.9|33777.5|33742.6|33762.2|33723.9|88
1756759500000|2025-09-01 20:45:00|33775.8|33725.8|33795.1|33706.6|33795.8|33725.9|33771.5|33702.5|237
1756759800000|2025-09-01 20:50:00|33768.8|33706.9|33776.2|33717.8|33805.3|33723.1|33766.1|33688.3|279
1756760100000|2025-09-01 20:55:00|33776.5|33717.5|33807|33687.5|33807|33717.8|33769.3|33683|317
1756760400000|2025-09-01 21:00:00|33805.4|33691.4|33813.6|33693.6|33813.6|33693.6|33805.4|33690.6|3
1756760700000|2025-09-01 21:05:00|33814.1|33694.1|33814.9|33694.9|33815.2|33695.2|33811|33691|21
1756761000000|2025-09-01 21:10:00|33814|33694|33813.1|33693.1|33814|33694|33812|33692|19
1756761300000|2025-09-01 21:15:00|33812.4|33692.4|33811.4|33691.4|33812.9|33692.9|33810.6|33690.6|21
1756761600000|2025-09-01 21:20:00|33811.9|33691.9|33811.9|33691.9|33812.1|33692.1|33810.9|33690.9|17
1756761900000|2025-09-01 21:25:00|33811.4|33691.4|33811.2|33691.2|33812.1|33692.1|33811.1|33691.1|11
1756762200000|2025-09-01 21:30:00|33811.4|33691.4|33814|33694|33814.3|33694.3|33810.9|33690.9|45
1756762500000|2025-09-01 21:35:00|33813.5|33693.5|33811.2|33691.2|33813.5|33693.5|33811.2|33691.2|30
1756762800000|2025-09-01 21:40:00|33812.2|33692.2|33815.8|33695.8|33819.5|33699.5|33811.5|33691.5|68
1756763100000|2025-09-01 21:45:00|33815.7|33695.7|33812.9|33692.9|33816|33696|33812.8|33692.8|60
1756763400000|2025-09-01 21:50:00|33813|33693|33816.8|33696.8|33817.4|33697.4|33812.9|33692.9|77
1756763700000|2025-09-01 21:55:00|33815.3|33695.3|33813.9|33693.9|33815.6|33695.6|33812.5|33692.5|177
1756764000000|2025-09-01 22:00:00|33813.8|33693.8|33811.3|33691.3|33816.8|33696.8|33791.2|33671.2|141
1756764300000|2025-09-01 22:05:00|33811.2|33691.2|33801.6|33681.6|33813.7|33693.7|33799.6|33679.6|216
1756764600000|2025-09-01 22:10:00|33801.5|33681.5|33799.5|33679.5|33802.5|33682.5|33799.2|33679.2|161
1756764900000|2025-09-01 22:15:00|33800.2|33680.2|33800.3|33680.3|33801.1|33681.1|33799.2|33679.2|85
1756765200000|2025-09-01 22:20:00|33800.4|33680.4|33801.5|33681.5|33806.2|33686.2|33798.6|33678.6|187
1756765500000|2025-09-01 22:25:00|33801.6|33681.6|33802.8|33682.8|33804.8|33684.8|33798.8|33678.8|170
1756765800000|2025-09-01 22:30:00|33802.6|33682.6|33803.9|33683.9|33808.2|33688.2|33802|33682|227
1756766100000|2025-09-01 22:35:00|33804|33684|33807.2|33687.2|33809.3|33689.3|33803.2|33683.2|177
1756766400000|2025-09-01 22:40:00|33807|33687|33803.7|33683.7|33809.4|33689.4|33802.7|33682.7|109
1756766700000|2025-09-01 22:45:00|33804|33684|33802.7|33682.7|33808.6|33688.6|33801.7|33681.7|124
1756767000000|2025-09-01 22:50:00|33802.6|33682.6|33808.8|33688.8|33811.8|33691.8|33801.8|33681.8|182
1756767300000|2025-09-01 22:55:00|33808.7|33688.7|33807.8|33687.8|33810.3|33690.3|33804.5|33684.5|194
1756767600000|2025-09-01 23:00:00|33807.9|33687.9|33803.5|33683.5|33810.4|33711.6|33779|33683.5|179
1756767900000|2025-09-01 23:05:00|33802.8|33682.8|33800.7|33686.6|33804.5|33711.7|33776.9|33681.9|96
1756768200000|2025-09-01 23:10:00|33777|33686.7|33798.5|33690.8|33806.7|33711.2|33777|33682.5|199
1756768500000|2025-09-01 23:15:00|33804.3|33684.3|33794.9|33689.8|33805.4|33708.7|33776|33681.9|90
1756768800000|2025-09-01 23:20:00|33794.8|33689.6|33798.1|33678.1|33804|33708.5|33775.8|33676.2|122
1756769100000|2025-09-01 23:25:00|33798.2|33678.2|33799|33679|33800.2|33687.8|33791|33676.9|116
1756769400000|2025-09-01 23:30:00|33799.1|33679.1|33793.8|33682.4|33799.2|33686.2|33791.8|33676.2|116
1756769700000|2025-09-01 23:35:00|33793.9|33682.3|33794.8|33674.8|33800.9|33704.6|33772|33673.7|197
1756770000000|2025-09-01 23:40:00|33794.7|33674.7|33790.1|33678.3|33797.2|33703.1|33768.7|33673.5|178
1756770300000|2025-09-01 23:45:00|33789.6|33678.4|33777.1|33675|33793.6|33698.6|33765.9|33666|196
1756770600000|2025-09-01 23:50:00|33777.3|33674.8|33780.5|33683|33791.6|33683.6|33776.3|33665|161
1756770900000|2025-09-01 23:55:00|33780.4|33682.9|33785.6|33684.2|33795.6|33688|33780.2|33669.8|204
1756771200000|2025-09-02 00:00:00|33783.1|33684.7|33770.2|33720.2|33785.8|33720.6|33757.8|33681.4|441
1756771500000|2025-09-02 00:05:00|33770.3|33720.3|33782.9|33732.9|33783.9|33733.9|33769.4|33719.4|226
1756771800000|2025-09-02 00:10:00|33782.5|33732.5|33785.4|33735.4|33786.4|33736.4|33779.4|33729.4|233
1756772100000|2025-09-02 00:15:00|33785.5|33735.5|33783.7|33733.7|33788.4|33738.4|33776.9|33726.9|220
1756772400000|2025-09-02 00:20:00|33783.8|33733.8|33780.8|33730.8|33786.3|33736.3|33778.5|33728.5|149
1756772700000|2025-09-02 00:25:00|33781|33731|33781.9|33731.9|33783.8|33733.8|33777.8|33727.8|124
1756773000000|2025-09-02 00:30:00|33782.2|33732.2|33779.1|33729.1|33786.8|33736.8|33779.1|33729.1|146
1756773300000|2025-09-02 00:35:00|33779.2|33729.2|33779.8|33729.8|33783.2|33733.2|33776|33726|173
1756773600000|2025-09-02 00:40:00|33779.7|33729.7|33789.8|33739.8|33797|33747|33776.8|33726.8|190
1756773900000|2025-09-02 00:45:00|33789.9|33739.9|33792.6|33742.6|33797.8|33747.8|33785.8|33735.8|155
1756774200000|2025-09-02 00:50:00|33792.4|33742.4|33797.7|33747.7|33800.6|33750.6|33790.2|33740.2|209
1756774500000|2025-09-02 00:55:00|33797.6|33747.6|33794.6|33744.6|33798.9|33748.9|33788.5|33738.5|183
1756774800000|2025-09-02 01:00:00|33794.5|33744.5|33800.4|33750.4|33801.9|33751.9|33793.5|33743.5|264
1756775100000|2025-09-02 01:05:00|33800.3|33750.3|33804.6|33754.6|33807.1|33757.1|33799.2|33749.2|244
1756775400000|2025-09-02 01:10:00|33804.8|33754.8|33798.2|33748.2|33807.5|33757.5|33792.9|33742.9|195
1756775700000|2025-09-02 01:15:00|33798.3|33748.3|33802.9|33752.9|33806.9|33756.9|33798.1|33748.1|195
1756776000000|2025-09-02 01:20:00|33798.9|33748.9|33798.2|33748.2|33802|33752|33794.9|33744.9|160
1756776300000|2025-09-02 01:25:00|33799.3|33749.3|33795|33745|33799.7|33749.7|33792.7|33742.7|181
1756776600000|2025-09-02 01:30:00|33795.1|33745.1|33794|33744|33809.2|33759.2|33789|33739|325
1756776900000|2025-09-02 01:35:00|33793.9|33743.9|33803.5|33753.5|33804|33754|33793.4|33743.4|254
1756777200000|2025-09-02 01:40:00|33803.6|33753.6|33805.3|33755.3|33805.6|33755.6|33797.5|33747.5|222
1756777500000|2025-09-02 01:45:00|33805.4|33755.4|33795.8|33745.8|33809.8|33759.8|33794.4|33744.4|229
1756777800000|2025-09-02 01:50:00|33796|33746|33801|33751|33803.6|33753.6|33796|33746|222
1756778100000|2025-09-02 01:55:00|33800.9|33750.9|33797.8|33747.8|33801.7|33751.7|33796.1|33746.1|220
1756778400000|2025-09-02 02:00:00|33797.7|33747.7|33812|33762|33816.7|33766.7|33797.2|33747.2|232
1756778700000|2025-09-02 02:05:00|33812.1|33762.1|33817.6|33767.6|33817.7|33767.7|33808.7|33758.7|273
1756779000000|2025-09-02 02:10:00|33817.4|33767.4|33821.7|33771.7|33821.7|33771.7|33814.3|33764.3|228
1756779300000|2025-09-02 02:15:00|33822|33772|33823.4|33773.4|33831.5|33781.5|33818.7|33768.7|229
1756779600000|2025-09-02 02:20:00|33825.5|33775.5|33823.9|33773.9|33829.6|33779.6|33823.1|33773.1|153
1756779900000|2025-09-02 02:25:00|33823.8|33773.8|33824.7|33774.7|33825.4|33775.4|33821.7|33771.7|140
1756780200000|2025-09-02 02:30:00|33824.6|33774.6|33824.1|33774.1|33828.1|33778.1|33822.7|33772.7|187
1756780500000|2025-09-02 02:35:00|33824.2|33774.2|33819.4|33769.4|33824.2|33774.2|33816.2|33766.2|182
1756780800000|2025-09-02 02:40:00|33819.3|33769.3|33811.3|33761.3|33822.5|33772.5|33811.1|33761.1|168
1756781100000|2025-09-02 02:45:00|33811.2|33761.2|33821.2|33771.2|33824|33774|33811|33761|163
1756781400000|2025-09-02 02:50:00|33821.3|33771.3|33820.3|33770.3|33824.5|33774.5|33817.9|33767.9|137
1756781700000|2025-09-02 02:55:00|33820.4|33770.4|33813.3|33763.3|33820.4|33770.4|33811.6|33761.6|115
1756782000000|2025-09-02 03:00:00|33813.9|33763.9|33818.4|33768.4|33819|33769|33810.3|33760.3|149
1756782300000|2025-09-02 03:05:00|33818.2|33768.2|33819.5|33769.5|33820.8|33770.8|33815.1|33765.1|153
1756782600000|2025-09-02 03:10:00|33819.6|33769.6|33821.6|33771.6|33821.6|33771.6|33817.1|33767.1|139
1756782900000|2025-09-02 03:15:00|33821.5|33771.5|33819.1|33769.1|33824|33774|33817.5|33767.5|148
1756783200000|2025-09-02 03:20:00|33819|33769|33821|33771|33823.1|33773.1|33817.5|33767.5|137
1756783500000|2025-09-02 03:25:00|33821.2|33771.2|33820.3|33770.3|33822.7|33772.7|33818.3|33768.3|98
1756783800000|2025-09-02 03:30:00|33819.3|33769.3|33822.7|33772.7|33822.8|33772.8|33818|33768|150
1756784100000|2025-09-02 03:35:00|33823|33773|33823.3|33773.3|33827.5|33777.5|33822.4|33772.4|196
1756784400000|2025-09-02 03:40:00|33823.4|33773.4|33821.5|33771.5|33825.1|33775.1|33815.9|33765.9|124
1756784700000|2025-09-02 03:45:00|33822.4|33772.4|33825.4|33775.4|33826.5|33776.5|33822.4|33772.4|152
1756785000000|2025-09-02 03:50:00|33825|33775|33823.2|33773.2|33828|33778|33820.1|33770.1|141
1756785300000|2025-09-02 03:55:00|33823.1|33773.1|33820.8|33770.8|33826.4|33776.4|33820|33770|120
1756785600000|2025-09-02 04:00:00|33820.7|33770.7|33826.8|33776.8|33826.9|33776.9|33817.8|33767.8|147
1756785900000|2025-09-02 04:05:00|33826.7|33776.7|33828.3|33778.3|33830.3|33780.3|33826.7|33776.7|100
1756786200000|2025-09-02 04:10:00|33828.4|33778.4|33832.8|33782.8|33832.8|33782.8|33826.8|33776.8|118
1756786500000|2025-09-02 04:15:00|33832.7|33782.7|33833.2|33783.2|33837.3|33787.3|33831.2|33781.2|105
1756786800000|2025-09-02 04:20:00|33834.5|33784.5|33832.7|33782.7|33834.7|33784.7|33831.9|33781.9|105
1756787100000|2025-09-02 04:25:00|33830.6|33780.6|33832.8|33782.8|33832.8|33782.8|33828.1|33778.1|112
1756787400000|2025-09-02 04:30:00|33831.8|33781.8|33830.1|33780.1|33832.6|33782.6|33826.5|33776.5|228
1756787700000|2025-09-02 04:35:00|33830.2|33780.2|33830.5|33780.5|33833.8|33783.8|33823.3|33773.3|222
1756788000000|2025-09-02 04:40:00|33830.6|33780.6|33826.6|33776.6|33835.6|33785.6|33825|33775|261
1756788300000|2025-09-02 04:45:00|33826.7|33776.7|33841.6|33791.6|33842.4|33792.4|33825.6|33775.6|230
1756788600000|2025-09-02 04:50:00|33841.7|33791.7|33839.8|33789.8|33843|33793|33834.1|33784.1|169
1756788900000|2025-09-02 04:55:00|33836.9|33786.9|33840.9|33790.9|33842.1|33792.1|33833.4|33783.4|196
1756789200000|2025-09-02 05:00:00|33839|33789|33835.7|33785.7|33840.9|33790.9|33834.5|33784.5|143
1756789500000|2025-09-02 05:05:00|33835.6|33785.6|33830.4|33780.4|33836.4|33786.4|33828.6|33778.6|159
1756789800000|2025-09-02 05:10:00|33830.3|33780.3|33832.5|33782.5|33833|33783|33824.4|33774.4|145
1756790100000|2025-09-02 05:15:00|33832.3|33782.3|33836|33786|33837.5|33787.5|33832.3|33782.3|125
1756790400000|2025-09-02 05:20:00|33835.7|33785.7|33856.6|33806.6|33858.5|33808.5|33835.7|33785.7|256
1756790700000|2025-09-02 05:25:00|33855.6|33805.6|33856.6|33806.6|33859.6|33809.6|33851.8|33801.8|179
1756791000000|2025-09-02 05:30:00|33857.1|33807.1|33840.4|33790.4|33859.7|33809.7|33835.7|33785.7|270
1756791300000|2025-09-02 05:35:00|33840.7|33790.7|33836|33786|33841.3|33791.3|33835.6|33785.6|178
1756791600000|2025-09-02 05:40:00|33835.9|33785.9|33837.2|33787.2|33837.4|33787.4|33833.1|33783.1|121
1756791900000|2025-09-02 05:45:00|33837|33787|33839.8|33789.8|33842.8|33792.8|33836.7|33786.7|205
1756792200000|2025-09-02 05:50:00|33839.9|33789.9|33839.3|33789.3|33842.4|33792.4|33837.1|33787.1|125
1756792500000|2025-09-02 05:55:00|33838.4|33788.4|33831.7|33781.7|33839.7|33789.7|33825.7|33775.7|218
1756792800000|2025-09-02 06:00:00|33831.6|33781.6|33797.6|33777.6|33831.6|33786.1|33797.5|33770.2|387
1756793100000|2025-09-02 06:05:00|33798.3|33778.3|33818.2|33768.2|33818.2|33785|33790.4|33757.8|314
1756793400000|2025-09-02 06:10:00|33804.1|33784.1|33801.8|33781.8|33826.4|33788.8|33795.7|33770.7|385
1756793700000|2025-09-02 06:15:00|33802.3|33782.3|33802.3|33782.3|33809.6|33789.6|33798.6|33778.6|412
1756794000000|2025-09-02 06:20:00|33802.4|33782.4|33800.5|33780.5|33804.3|33784.3|33794.6|33774.6|378
1756794300000|2025-09-02 06:25:00|33800.6|33780.6|33887|33767|33946|33826|33796.1|33759.3|458
1756794600000|2025-09-02 06:30:00|33903.9|33783.9|33807.4|33787.4|33916.7|33811.8|33798.5|33754.7|651
1756794900000|2025-09-02 06:35:00|33807.5|33787.5|33775.7|33755.7|33827.2|33793.4|33771.7|33735.2|523
1756795200000|2025-09-02 06:40:00|33776.3|33756.3|33793.8|33773.8|33795.5|33775.5|33775.3|33755.3|416
1756795500000|2025-09-02 06:45:00|33793.9|33773.9|33790.4|33770.4|33796.9|33776.9|33783.7|33763.7|299
1756795800000|2025-09-02 06:50:00|33790.6|33770.6|33794.1|33774.1|33797.4|33777.4|33785.1|33765.1|265
1756796100000|2025-09-02 06:55:00|33794.2|33774.2|33794.6|33774.6|33799.2|33779.2|33788.7|33768.7|325
1756796400000|2025-09-02 07:00:00|33796.1|33776.1|33788.2|33768.2|33799.6|33779.6|33783.3|33763.3|474
1756796700000|2025-09-02 07:05:00|33789.1|33769.1|33819.5|33799.5|33820.4|33800.4|33786.9|33766.9|393
1756797000000|2025-09-02 07:10:00|33819.4|33799.4|33891|33871|33892.5|33872.5|33818.2|33798.2|527
1756797300000|2025-09-02 07:15:00|33896.6|33876.6|33877.2|33857.2|33920.4|33886.9|33872.1|33852.1|553
1756797600000|2025-09-02 07:20:00|33879.7|33859.7|33915.4|33895.4|33919.4|33899.4|33868.2|33848.2|632
1756797900000|2025-09-02 07:25:00|33915.8|33895.8|33922|33902|33923.7|33903.7|33898.7|33878.7|594
1756798200000|2025-09-02 07:30:00|33922.4|33902.4|33958|33938|33958.5|33938.5|33920.4|33900.4|574
1756798500000|2025-09-02 07:35:00|33956.3|33936.3|33949.9|33929.9|33961|33941|33943.3|33923.3|552
1756798800000|2025-09-02 07:40:00|33950.3|33930.3|33944|33924|34007.5|33965.2|33938.6|33918.6|713
1756799100000|2025-09-02 07:45:00|33943.8|33923.8|33950.3|33930.3|33951.9|33931.9|33924.4|33904.4|633
1756799400000|2025-09-02 07:50:00|33949.5|33929.5|34062.3|34042.3|34082.3|34052|33949.5|33929.5|722
1756799700000|2025-09-02 07:55:00|34063.8|34043.8|34046.3|34026.3|34081|34051.7|34039|34005.2|738
1756800000000|2025-09-02 08:00:00|34046.2|34026.2|34060.7|34010.7|34076.7|34040.2|34037.3|34001.4|710
1756800300000|2025-09-02 08:05:00|34061.3|34011.3|34078.5|34058.5|34084.1|34063.2|34047.2|34010.6|747
1756800600000|2025-09-02 08:10:00|34078.8|34058.8|34058.1|34008.1|34109.6|34076.6|34054.3|34004.3|690
1756800900000|2025-09-02 08:15:00|34057.2|34007.2|34057.9|34007.9|34060.5|34024.9|34029.1|33979.1|610
1756801200000|2025-09-02 08:20:00|34059.3|34009.3|34048.3|34028.3|34066.9|34042.3|34021.1|33989|480
1756801500000|2025-09-02 08:25:00|34048.2|34028.2|34066.4|34046.4|34088.7|34068.7|34045.5|34025.5|566
1756801800000|2025-09-02 08:30:00|34066.7|34046.7|34038.8|34018.8|34086.4|34056.8|34038.8|34018.8|495
1756802100000|2025-09-02 08:35:00|34039|34019|34020.2|34000.2|34044.9|34024.9|34015.9|33995.9|445
1756802400000|2025-09-02 08:40:00|34019.4|33999.4|34020.8|34000.8|34023|34003|33992.1|33972.1|508
1756802700000|2025-09-02 08:45:00|34020.6|34000.6|34033.6|34013.6|34043.4|34023.4|34017.6|33997.6|433
1756803000000|2025-09-02 08:50:00|34034.1|34014.1|34051|34031|34059.9|34039.9|34021.5|34001.5|474
1756803300000|2025-09-02 08:55:00|34051.6|34031.6|34071.5|34021.5|34075.8|34049.4|34049.1|34021.5|381
1756803600000|2025-09-02 09:00:00|34070.8|34020.8|34028.7|34008.7|34076.8|34039.4|34026.4|34006.4|558
1756803900000|2025-09-02 09:05:00|34029.1|34009.1|34078.3|34058.3|34079.3|34059.3|34028.9|34008.9|508
1756804200000|2025-09-02 09:10:00|34079.1|34059.1|34075.1|34055.1|34086.4|34066.4|34067.1|34047.1|432
1756804500000|2025-09-02 09:15:00|34075.8|34055.8|34072.2|34052.2|34102.8|34082.8|34065.6|34045.6|484
1756804800000|2025-09-02 09:20:00|34072.7|34052.7|34130.3|34110.3|34132.9|34112.9|34067.5|34047.5|531
1756805100000|2025-09-02 09:25:00|34131.8|34111.8|34125.3|34105.3|34135.7|34115.7|34113.6|34093.6|496
1756805400000|2025-09-02 09:30:00|34125.4|34105.4|34118.9|34098.9|34139.4|34119.4|34109.6|34089.6|444
1756805700000|2025-09-02 09:35:00|34119.5|34099.5|34071.3|34051.3|34121.2|34101.2|34067.5|34040.8|400
1756806000000|2025-09-02 09:40:00|34071.5|34051.5|34069.1|34049.1|34074.3|34054.3|34055.7|34035.7|403
1756806300000|2025-09-02 09:45:00|34069.3|34049.3|34061.3|34041.3|34081|34061|34053.7|34033.7|494
1756806600000|2025-09-02 09:50:00|34060.7|34040.7|34061.9|34041.9|34063.2|34043.2|34032|34012|447
1756806900000|2025-09-02 09:55:00|34062.1|34042.1|34051.9|34031.9|34072.4|34052.4|34050.9|34017.2|397
1756807200000|2025-09-02 10:00:00|34049.1|34029.1|34059.5|34009.5|34063.8|34039.2|34040.4|34005|409
1756807500000|2025-09-02 10:05:00|34059.4|34009.4|34035.8|34015.8|34060.3|34028.4|34032.4|34008.8|419
1756807800000|2025-09-02 10:10:00|34036.3|34016.3|34020.9|34000.9|34042.7|34022.7|34015.3|33995.3|412
1756808100000|2025-09-02 10:15:00|34021|34001|34052.6|34032.6|34053.2|34033.2|34017.6|33997.6|382
1756808400000|2025-09-02 10:20:00|34050.1|34030.1|34056.4|34036.4|34071|34051|34045.2|34025.2|367
1756808700000|2025-09-02 10:25:00|34056.3|34036.3|34053.1|34033.1|34058.4|34038.4|34047.6|34027.6|361
1756809000000|2025-09-02 10:30:00|34050.9|34030.9|34034.8|34014.8|34053.7|34033.7|34030.5|34010.5|380
1756809300000|2025-09-02 10:35:00|34034.7|34014.7|34006.9|33986.9|34038.6|34018.6|34004.3|33984.3|454
1756809600000|2025-09-02 10:40:00|34006.8|33986.8|34018.7|33998.7|34024.5|34004.5|34005.9|33985.9|364
1756809900000|2025-09-02 10:45:00|34018.8|33998.8|34026.7|34006.7|34030.1|34010.1|34010.4|33976|386
1756810200000|2025-09-02 10:50:00|34025.8|34005.8|34047.9|34027.9|34055|34035|34023.9|34003.9|396
1756810500000|2025-09-02 10:55:00|34047.4|34027.4|34047.9|34027.9|34059.4|34039.4|34034.4|34014.4|394
1756810800000|2025-09-02 11:00:00|34049.2|34029.2|34034.8|34014.8|34058.8|34038.8|34029.8|34009.8|456
1756811100000|2025-09-02 11:05:00|34034.7|34014.7|34072.4|34052.4|34075.4|34055.4|34032.4|34012.4|461
1756811400000|2025-09-02 11:10:00|34072.3|34052.3|34062.8|34042.8|34074.9|34054.9|34058.6|34038.6|404
1756811700000|2025-09-02 11:15:00|34063.1|34043.1|34048.6|34028.6|34067.1|34047.1|34036|34016|386
1756812000000|2025-09-02 11:20:00|34051.2|34031.2|34041.3|34021.3|34053.9|34033.9|34033.5|34013.5|420
1756812300000|2025-09-02 11:25:00|34040.7|34020.7|34048.7|34028.7|34049.4|34029.4|34034.8|34014.8|415
1756812600000|2025-09-02 11:30:00|34048.3|34028.3|34039.9|34019.9|34054.8|34034.8|34039.9|34019.9|478
1756812900000|2025-09-02 11:35:00|34039.4|34019.4|34023.5|34003.5|34046.7|34019.9|34017.1|33995.3|323
1756813200000|2025-09-02 11:40:00|34023.4|34003.4|33999|33979|34023.4|34003.4|33991.6|33971.6|380
1756813500000|2025-09-02 11:45:00|33998.9|33978.9|34000.8|33980.8|34022.6|33992.5|33994.5|33970|426
1756813800000|2025-09-02 11:50:00|34000.7|33980.7|33979.2|33959.2|34007.8|33987.8|33977.8|33957.8|418
1756814100000|2025-09-02 11:55:00|33978.9|33958.9|33983|33963|33986.1|33966.1|33965.1|33945.1|415
1756814400000|2025-09-02 12:00:00|33982.9|33962.9|33968.4|33948.4|33994|33974|33968.3|33948.3|471
1756814700000|2025-09-02 12:05:00|33968.3|33948.3|33977.2|33957.2|33977.2|33957.2|33951.8|33931.8|480
1756815000000|2025-09-02 12:10:00|33977.3|33957.3|33994|33974|33998.4|33978.4|33974.6|33954.6|372
1756815300000|2025-09-02 12:15:00|33993.4|33973.4|34015.5|33995.5|34025.4|34005.4|33988.8|33968.8|449
1756815600000|2025-09-02 12:20:00|34015.6|33995.6|34029.5|34009.5|34034.4|34014.4|34012.4|33992.4|490
1756815900000|2025-09-02 12:25:00|34030.4|34010.4|34043.8|34023.8|34043.8|34023.8|34023|34003|518
1756816200000|2025-09-02 12:30:00|34044.5|34024.5|34060.3|34040.3|34068.6|34048.6|34031.4|34011.4|491
1756816500000|2025-09-02 12:35:00|34060.5|34040.5|34104|34084|34108.2|34088.2|34058.2|34038.2|589
1756816800000|2025-09-02 12:40:00|34105.7|34085.7|34097.1|34077.1|34114.4|34094.4|34089.4|34069.4|531
1756817100000|2025-09-02 12:45:00|34096.3|34076.3|34097|34077|34116.7|34096.7|34086.9|34066.9|502
1756817400000|2025-09-02 12:50:00|34097.1|34077.1|34086.1|34066.1|34104|34077.3|34062.2|34041.4|483
1756817700000|2025-09-02 12:55:00|34083.5|34063.5|34094.6|34074.6|34094.9|34074.9|34074.4|34054.4|658
1756818000000|2025-09-02 13:00:00|34092.6|34072.6|34062.4|34042.4|34101.7|34081.7|34059.9|34039.9|590
1756818300000|2025-09-02 13:05:00|34060.6|34040.6|34044.4|34024.4|34061|34041|34037.4|34017.4|528
1756818600000|2025-09-02 13:10:00|34044.5|34024.5|34033.7|34013.7|34047.4|34027.4|34033.1|34013.1|478
1756818900000|2025-09-02 13:15:00|34035|34015|34044.5|34024.5|34060.5|34028.8|34032|34009.1|505
1756819200000|2025-09-02 13:20:00|34044.4|34024.4|34036.5|34016.5|34055.4|34035.4|34033|34013|419
1756819500000|2025-09-02 13:25:00|34036.6|34016.6|34033.4|34013.4|34042.7|34022.7|34024.7|34004.7|387
1756819800000|2025-09-02 13:30:00|34034.9|34014.9|34020.5|34000.5|34045.6|34025.6|34018.9|33998.9|510
1756820100000|2025-09-02 13:35:00|34019.6|33999.6|34002.4|33982.4|34019.6|33999.6|34001.1|33981.1|526
1756820400000|2025-09-02 13:40:00|34002.9|33982.9|34001.1|33951.1|34005.7|33985.7|33982.2|33948.9|418
1756820700000|2025-09-02 13:45:00|34001.2|33951.2|34004.1|33984.1|34022.1|34002.1|33977.6|33949.6|558
1756821000000|2025-09-02 13:50:00|34004.7|33984.7|33978.4|33958.4|34004.7|33984.7|33978.4|33958.4|453
1756821300000|2025-09-02 13:55:00|33977.7|33957.7|33985.7|33935.7|33985.7|33957.7|33964.1|33932.1|431
1756821600000|2025-09-02 14:00:00|33981.7|33931.7|33904.6|33884.6|33996|33941.1|33900.9|33880.8|647
1756821900000|2025-09-02 14:05:00|33904.2|33884.2|33857|33837|33914.1|33889.6|33850.2|33830.2|685
1756822200000|2025-09-02 14:10:00|33858.7|33838.7|33858.6|33838.6|33889|33869|33853.5|33833.5|637
1756822500000|2025-09-02 14:15:00|33858.7|33838.7|33872.6|33852.6|33876.9|33855.3|33844.3|33824.3|559
1756822800000|2025-09-02 14:20:00|33875.3|33855.3|33853.7|33833.7|33884.2|33858|33851|33831|534
1756823100000|2025-09-02 14:25:00|33854.3|33834.3|33867.6|33847.6|33869.3|33849.3|33850.5|33830.5|493
1756823400000|2025-09-02 14:30:00|33866.6|33846.6|33881.3|33861.3|33886.3|33866.3|33866.1|33846.1|600
1756823700000|2025-09-02 14:35:00|33879.8|33859.8|33880.3|33860.3|33882.6|33862.6|33865.7|33845.7|446
1756824000000|2025-09-02 14:40:00|33880.1|33860.1|33880|33860|33884.7|33864.7|33862.3|33842.3|509
1756824300000|2025-09-02 14:45:00|33878.5|33858.5|33871.8|33851.8|33886.2|33866.2|33859.7|33839.7|572
1756824600000|2025-09-02 14:50:00|33873.6|33853.6|33871.4|33851.4|33889.9|33869.9|33858.3|33838.3|540
1756824900000|2025-09-02 14:55:00|33871.6|33851.6|33885.7|33865.7|33886.3|33866.3|33858.3|33838.3|708
1756825200000|2025-09-02 15:00:00|33885.2|33865.2|33871.6|33851.6|33886.6|33866.6|33870.8|33850.8|507
1756825500000|2025-09-02 15:05:00|33871.5|33851.5|33883.7|33863.7|33884.9|33864.9|33869|33849|457
1756825800000|2025-09-02 15:10:00|33884.1|33864.1|33894.1|33874.1|33901.6|33881.6|33882.5|33862.5|585
1756826100000|2025-09-02 15:15:00|33893.3|33873.3|33881.4|33861.4|33895.2|33875.2|33880.1|33860.1|472
1756826400000|2025-09-02 15:20:00|33881.6|33861.6|33882.9|33862.9|33900.6|33880.6|33880.2|33860.2|414
1756826700000|2025-09-02 15:25:00|33883.1|33863.1|33887.7|33867.7|33890.3|33870.3|33873.7|33853.7|404
1756827000000|2025-09-02 15:30:00|33888.6|33868.6|33910.9|33890.9|33914.7|33894.7|33878.8|33858.8|356
1756827300000|2025-09-02 15:35:00|33910.8|33890.8|33928.1|33908.1|33928.8|33908.8|33908.3|33888.3|414
1756827600000|2025-09-02 15:40:00|33928.6|33908.6|33917.6|33897.6|33933.4|33913.4|33916.2|33896.2|360
1756827900000|2025-09-02 15:45:00|33913.6|33893.6|33905.2|33885.2|33914.7|33894.7|33897.8|33877.8|431
1756828200000|2025-09-02 15:50:00|33905.3|33885.3|33917.4|33897.4|33920|33900|33895.8|33875.8|377
1756828500000|2025-09-02 15:55:00|33917.3|33897.3|33924.4|33904.4|33943|33908.3|33917.2|33882.2|300
1756828800000|2025-09-02 16:00:00|33925.9|33905.9|33944.4|33924.4|33954.3|33927.7|33918.8|33898.8|433
1756829100000|2025-09-02 16:05:00|33944.5|33924.5|33953.5|33903.5|33963.5|33927.1|33936.3|33902.3|339
1756829400000|2025-09-02 16:10:00|33953.3|33903.3|33913.5|33893.5|33953.4|33920|33912.6|33881|340
1756829700000|2025-09-02 16:15:00|33913.6|33893.6|33928|33908|33928.7|33908.7|33913.6|33893.6|344
1756830000000|2025-09-02 16:20:00|33927.9|33907.9|33944.4|33924.4|33954|33927|33925.4|33904|327
1756830300000|2025-09-02 16:25:00|33945|33925|33944.3|33924.3|33951.2|33931.2|33941.1|33921.1|365
1756830600000|2025-09-02 16:30:00|33944.2|33924.2|33948.2|33928.2|33949|33929|33936.4|33916.4|287
1756830900000|2025-09-02 16:35:00|33947.2|33927.2|33948.6|33928.6|33950|33930|33942.7|33922.7|293
1756831200000|2025-09-02 16:40:00|33948|33928|33952.6|33932.6|33967.6|33934.4|33947.3|33912.7|300
1756831500000|2025-09-02 16:45:00|33952.5|33932.5|33949.2|33929.2|33953|33933|33946.1|33926.1|218
1756831800000|2025-09-02 16:50:00|33962.9|33912.9|33952|33932|33963.3|33935.9|33942.7|33912.7|243
1756832100000|2025-09-02 16:55:00|33951.9|33931.9|33954.5|33934.5|33972.2|33937.3|33948.7|33918.6|242
1756832400000|2025-09-02 17:00:00|33954.1|33934.1|33957.7|33937.7|33967.4|33940.9|33950.1|33913.6|225
1756832700000|2025-09-02 17:05:00|33957.8|33937.8|33948.7|33928.7|33959.6|33939.6|33948.6|33928.6|202
1756833000000|2025-09-02 17:10:00|33948.2|33928.2|33949.3|33929.3|33955|33935|33945.9|33925.9|230
1756833300000|2025-09-02 17:15:00|33949.5|33929.5|33946.8|33926.8|33966.1|33936.9|33945.9|33914.6|225
1756833600000|2025-09-02 17:20:00|33946.7|33926.7|33943.4|33923.4|33968.1|33933.2|33943|33913.2|171
1756833900000|2025-09-02 17:25:00|33943.9|33923.9|33944.4|33924.4|33946.3|33926.3|33941.4|33921.4|161
1756834200000|2025-09-02 17:30:00|33944.2|33924.2|33948.5|33928.5|33951|33931|33939.4|33919.4|188
1756834500000|2025-09-02 17:35:00|33948.7|33928.7|33949.5|33929.5|33963|33931.9|33947.2|33912.5|182
1756834800000|2025-09-02 17:40:00|33949.8|33929.8|33951.9|33931.9|33964.9|33944|33947.8|33912.1|215
1756835100000|2025-09-02 17:45:00|33951.7|33931.7|33957.7|33937.7|33961.7|33941.7|33951.7|33931.7|228
1756835400000|2025-09-02 17:50:00|33957.2|33937.2|33969.4|33919.4|33972.4|33938.1|33951.7|33918|228
1756835700000|2025-09-02 17:55:00|33968.5|33918.5|33960.1|33940.1|33976.9|33941.1|33956.5|33918.3|318
1756836000000|2025-09-02 18:00:00|33960|33940|33964.1|33944.1|33966.8|33946.8|33957.3|33937.3|306
1756836300000|2025-09-02 18:05:00|33964|33944|33980.5|33960.5|33982.1|33962.1|33963.1|33943.1|270
1756836600000|2025-09-02 18:10:00|33980.8|33960.8|33976.3|33956.3|33994.1|33962.8|33972.2|33942.7|288
1756836900000|2025-09-02 18:15:00|33976.2|33956.2|33979.8|33959.8|33984.4|33964.4|33974.8|33954.8|248
1756837200000|2025-09-02 18:20:00|33980|33960|33976.4|33956.4|33983.4|33963.4|33969.8|33949.8|240
1756837500000|2025-09-02 18:25:00|33976.5|33956.5|33966.9|33946.9|33988.1|33958.4|33966.3|33937.2|243
1756837800000|2025-09-02 18:30:00|33967|33947|33971.9|33951.9|33984.3|33953.1|33964.6|33934.3|168
1756838100000|2025-09-02 18:35:00|33972|33952|33978.6|33958.6|33992.2|33960.2|33972|33940.8|161
1756838400000|2025-09-02 18:40:00|33979.2|33959.2|34036.2|34016.2|34048.9|34018.6|33979.2|33957.2|435
1756838700000|2025-09-02 18:45:00|34036.4|34016.4|34039|34019|34056.3|34022.9|34033.3|34002.1|336
1756839000000|2025-09-02 18:50:00|34038.9|34018.9|34040.8|34020.8|34056.5|34024.7|34036.7|34001.2|325
1756839300000|2025-09-02 18:55:00|34040.9|34020.9|34024.8|34004.8|34049.3|34025.9|34024.5|33998|419
1756839600000|2025-09-02 19:00:00|34024.4|34004.4|34026.9|34006.9|34045.2|34010.9|34017|33991.5|450
1756839900000|2025-09-02 19:05:00|34025.9|34005.9|34040.5|33990.5|34046.1|34010.2|34025|33989.3|337
1756840200000|2025-09-02 19:10:00|34042.6|33992.6|34040.3|33990.3|34045.2|34009.1|34019.9|33986.5|304
1756840500000|2025-09-02 19:15:00|34040.4|33990.4|34032|33982|34044.5|34008.1|34012.7|33980.4|379
1756840800000|2025-09-02 19:20:00|34032.1|33982.1|34009.4|33989.4|34033.2|33996.2|34005.4|33976.6|408
1756841100000|2025-09-02 19:25:00|34008.8|33988.8|34011.5|33991.5|34031.7|33994.5|34006.7|33971.9|285
1756841400000|2025-09-02 19:30:00|34010.7|33990.7|34010.6|33990.6|34031.4|33992.5|34004.9|33970.1|227
1756841700000|2025-09-02 19:35:00|34009.6|33989.6|34006|33986|34028.5|33993.3|34002|33971.8|249
1756842000000|2025-09-02 19:40:00|34005.9|33985.9|34004.4|33984.4|34006.9|33986.9|34003.8|33983.8|130
1756842300000|2025-09-02 19:45:00|34004.2|33984.2|34006.3|33986.3|34008.2|33988.2|34002.2|33982.2|139
1756842600000|2025-09-02 19:50:00|34006.2|33986.2|34019.5|33969.5|34021.9|33987.4|34002.4|33966.6|146
1756842900000|2025-09-02 19:55:00|34019.1|33969.1|34008.4|33958.4|34022.2|33988.3|34002.4|33958.4|380
1756843200000|2025-09-02 20:00:00|34009.5|33959.5|34006.1|33956.1|34014.7|33964.7|34005.5|33955.5|240
1756843500000|2025-09-02 20:05:00|34001.4|33951.4|33982|33932|34001.4|33951.4|33978.2|33928.2|320
1756843800000|2025-09-02 20:10:00|33980.2|33930.2|33979.8|33929.8|34010.8|33932.6|33972.5|33898.6|287
1756844100000|2025-09-02 20:15:00|33979.9|33929.9|33982.3|33932.3|33984.2|33932.5|33975.2|33925.2|134
1756844400000|2025-09-02 20:20:00|33982.2|33932.2|33992.7|33942.7|33997.2|33947.2|33979.1|33929.1|180
1756844700000|2025-09-02 20:25:00|33992.8|33942.8|33987.8|33937.8|34001.4|33942.8|33980.7|33930.7|127
1756845000000|2025-09-02 20:30:00|33988|33938|33986.9|33936.9|33998.6|33948.4|33984|33933.3|148
1756845300000|2025-09-02 20:35:00|33986.8|33936.8|33982.4|33932.4|33995.5|33943.6|33978.1|33928.1|267
1756845600000|2025-09-02 20:40:00|33982.3|33932.3|33966.4|33946.4|33989.5|33946.4|33965.5|33928.7|156
1756845900000|2025-09-02 20:45:00|33981.8|33931.8|33978.7|33928.7|34008.3|33939.5|33977.4|33909.4|184
1756846200000|2025-09-02 20:50:00|33978.6|33928.6|33989.5|33935.6|34013.7|33936.3|33978.6|33910.4|178
1756846500000|2025-09-02 20:55:00|33987.9|33934.1|34031.3|33911.3|34035|33939.4|33987.2|33901.6|282
1756846800000|2025-09-02 21:00:00|34033.6|33913.6|34037.3|33917.3|34038.7|33918.7|34030.9|33910.9|5
1756847100000|2025-09-02 21:05:00|34031|33911|34040.2|33920.2|34052.5|33932.5|34031|33911|48
1756847400000|2025-09-02 21:10:00|34039.4|33919.4|34038.9|33918.9|34040.7|33920.7|34038.5|33918.5|29
1756847700000|2025-09-02 21:15:00|34039.4|33919.4|34041.4|33921.4|34047.2|33927.2|34038.9|33918.9|45
1756848000000|2025-09-02 21:20:00|34042.9|33922.9|34034|33914|34042.9|33922.9|34034|33914|23
1756848300000|2025-09-02 21:25:00|34034.5|33914.5|34038.3|33918.3|34040.9|33920.9|34034.5|33914.5|20
1756848600000|2025-09-02 21:30:00|34037.7|33917.7|34034.4|33914.4|34042.6|33922.6|34034.3|33914.3|64
1756848900000|2025-09-02 21:35:00|34034.5|33914.5|34033.9|33913.9|34039.7|33919.7|34033.8|33913.8|69
1756849200000|2025-09-02 21:40:00|34034.3|33914.3|34034.2|33914.2|34040.7|33920.7|34033.7|33913.7|78
1756849500000|2025-09-02 21:45:00|34034|33914|34039.6|33919.6|34040.5|33920.5|34031.8|33911.8|110
1756849800000|2025-09-02 21:50:00|34039.8|33919.8|34033.1|33913.1|34040.3|33920.3|34032.3|33912.3|68
1756850100000|2025-09-02 21:55:00|34037.8|33917.8|34040.4|33920.4|34048|33928|34032.6|33912.6|152
1756850400000|2025-09-02 22:00:00|34040.2|33920.2|34037.9|33917.9|34048|33928|34022|33902|112
1756850700000|2025-09-02 22:05:00|34038.6|33918.6|34044|33924|34048.5|33928.5|34035.9|33915.9|73
1756851000000|2025-09-02 22:10:00|34047|33927|34042.4|33922.4|34050|33930|34039.8|33919.8|87
1756851300000|2025-09-02 22:15:00|34042.9|33922.9|34043.4|33923.4|34047.2|33927.2|34040.6|33920.6|44
1756851600000|2025-09-02 22:20:00|34043.9|33923.9|34045.5|33925.5|34049|33929|34035|33915|117
1756851900000|2025-09-02 22:25:00|34046|33926|34046.1|33926.1|34052.5|33932.5|34041.9|33921.9|100
1756852200000|2025-09-02 22:30:00|34048.7|33928.7|34051|33931|34051.5|33931.5|34044.1|33924.1|54
1756852500000|2025-09-02 22:35:00|34051.1|33931.1|34046.8|33926.8|34053.5|33933.5|34044.3|33924.3|116
1756852800000|2025-09-02 22:40:00|34049.2|33929.2|34051.5|33931.5|34053.5|33933.5|34042.5|33922.5|48
1756853100000|2025-09-02 22:45:00|34050.5|33930.5|34051|33931|34056.5|33936.5|34047.6|33927.6|73
1756853400000|2025-09-02 22:50:00|34050.7|33930.7|34064|33944|34064|33944|34050.7|33930.7|83
1756853700000|2025-09-02 22:55:00|34062.5|33942.5|34057|33937|34067.5|33947.5|34051.3|33931.3|96
1756854000000|2025-09-02 23:00:00|34058.5|33938.5|34061.3|33952.9|34069.5|33957.8|34038.6|33918.6|159
1756854300000|2025-09-02 23:05:00|34060.6|33952.6|34062.6|33954.9|34070.5|33967.6|34026|33923|135
1756854600000|2025-09-02 23:10:00|34062.9|33954.4|34071|33951|34072|33956.1|34038.4|33948|83
1756854900000|2025-09-02 23:15:00|34063.6|33956.5|34054.9|33956.3|34074.5|33974.1|34027.3|33945|243
1756855200000|2025-09-02 23:20:00|34053.2|33956|34054.2|33947.1|34071.5|33958.3|34030.4|33943.5|265
1756855500000|2025-09-02 23:25:00|34054.9|33948.4|34069|33949|34073.5|33972.7|34029.3|33947.4|117
1756855800000|2025-09-02 23:30:00|34069.5|33949.5|34035|33958.1|34074|33974.1|34029.3|33949.5|314
1756856100000|2025-09-02 23:35:00|34056|33957.7|34033.3|33959.1|34076|33975.8|34030.6|33949.7|422
1756856400000|2025-09-02 23:40:00|34056.9|33959.7|34033.9|33976.1|34072.5|33976.9|34032|33948.5|319
1756856700000|2025-09-02 23:45:00|34037.8|33960.1|34031.5|33926|34060|33982.5|34031.5|33924|333
1756857000000|2025-09-02 23:50:00|34071.3|33951.3|34028.7|33978.1|34071.4|33983|34028.7|33923|67
1756857300000|2025-09-02 23:55:00|34047|33959.8|34031.7|33964.3|34070.4|33982.3|34026.1|33924|76
1756857600000|2025-09-03 00:00:00|34032.1|33963.9|34034.7|33984.7|34050.5|33989.2|34026.3|33960.9|438
1756857900000|2025-09-03 00:05:00|34032.9|33982.9|34033.8|33983.8|34037.4|33987.4|34024.9|33974.9|282
1756858200000|2025-09-03 00:10:00|34032.7|33982.7|34041.3|33991.3|34044|33994|34027|33977|231
1756858500000|2025-09-03 00:15:00|34041.2|33991.2|34030.2|33980.2|34041.2|33991.2|34029.1|33979.1|205
1756858800000|2025-09-03 00:20:00|34030.8|33980.8|34032.8|33982.8|34036.4|33986.4|34028.2|33978.2|255
1756859100000|2025-09-03 00:25:00|34032.7|33982.7|34033.7|33983.7|34035.6|33985.6|34030.3|33980.3|179
1756859400000|2025-09-03 00:30:00|34032.1|33982.1|34036|33986|34037.8|33987.8|34027.2|33977.2|291
1756859700000|2025-09-03 00:35:00|34037.1|33987.1|34034.2|33984.2|34040.1|33990.1|34032.2|33982.2|252
1756860000000|2025-09-03 00:40:00|34035|33985|34041.4|33991.4|34043.1|33993.1|34029.5|33979.5|208
1756860300000|2025-09-03 00:45:00|34041.3|33991.3|34036.7|33986.7|34042.2|33992.2|34034.6|33984.6|279
1756860600000|2025-09-03 00:50:00|34036.2|33986.2|34020.7|33970.7|34038.2|33988.2|34020.6|33970.6|376
1756860900000|2025-09-03 00:55:00|34022.4|33972.4|34029.6|33979.6|34031.6|33981.6|34022.4|33972.4|282
1756861200000|2025-09-03 01:00:00|34029.9|33979.9|34033.3|33983.3|34033.6|33983.6|34022.1|33972.1|295
1756861500000|2025-09-03 01:05:00|34033.4|33983.4|34038.3|33988.3|34042.4|33992.4|34031.7|33981.7|220
1756861800000|2025-09-03 01:10:00|34037.3|33987.3|34037.4|33987.4|34041.9|33991.9|34035.4|33985.4|261
1756862100000|2025-09-03 01:15:00|34037.9|33987.9|34047.8|33997.8|34049.3|33999.3|34036.1|33986.1|273
1756862400000|2025-09-03 01:20:00|34048.1|33998.1|34041.1|33991.1|34049.8|33999.8|34037.9|33987.9|264
1756862700000|2025-09-03 01:25:00|34041.3|33991.3|34039.2|33989.2|34042.7|33992.7|34035.5|33985.5|239
1756863000000|2025-09-03 01:30:00|34039.1|33989.1|34032.1|33982.1|34039.1|33989.1|34028.4|33978.4|339
1756863300000|2025-09-03 01:35:00|34031.2|33981.2|34032.8|33982.8|34034|33984|34025.7|33975.7|328
1756863600000|2025-09-03 01:40:00|34032.9|33982.9|34041.3|33991.3|34044.2|33994.2|34031.2|33981.2|258
1756863900000|2025-09-03 01:45:00|34041.6|33991.6|34040.7|33990.7|34050.3|34000.3|34038.7|33988.7|324
1756864200000|2025-09-03 01:50:00|34041.7|33991.7|34046.5|33996.5|34049|33999|34038.9|33988.9|305
1756864500000|2025-09-03 01:55:00|34045.4|33995.4|34031.5|33981.5|34047.5|33997.5|34028.9|33977.2|266
1756864800000|2025-09-03 02:00:00|34030.2|33980.2|34032.3|33982.3|34033|33983|34025.5|33975.5|229
1756865100000|2025-09-03 02:05:00|34030|33980|34021.1|33971.1|34031.6|33981.6|34017.6|33967.6|241
1756865400000|2025-09-03 02:10:00|34021.2|33971.2|34028.3|33978.3|34029.4|33979.4|34015.5|33965.5|273
1756865700000|2025-09-03 02:15:00|34028.4|33978.4|34019.9|33969.9|34030.6|33980.6|34016.5|33966.5|240
1756866000000|2025-09-03 02:20:00|34018.8|33968.8|34023.7|33973.7|34026.4|33976.4|34016.4|33966.4|253
1756866300000|2025-09-03 02:25:00|34025.3|33975.3|34029.5|33979.5|34029.5|33979.5|34023.4|33973.4|208
1756866600000|2025-09-03 02:30:00|34029.7|33979.7|34033.9|33983.9|34034.4|33984.4|34025.7|33975.7|254
1756866900000|2025-09-03 02:35:00|34034|33984|34046.3|33996.3|34050.8|34000.8|34029.5|33979.5|288
1756867200000|2025-09-03 02:40:00|34046.4|33996.4|34039|33989|34049.8|33999.8|34037.9|33987.9|197
1756867500000|2025-09-03 02:45:00|34038.1|33988.1|34036.6|33986.6|34040.1|33990.1|34033.5|33983.5|215
1756867800000|2025-09-03 02:50:00|34035.4|33985.4|34037.8|33987.8|34043.1|33993.1|34035.4|33985.4|127
1756868100000|2025-09-03 02:55:00|34038.8|33988.8|34041.4|33991.4|34042.2|33992.2|34036.3|33986.3|167
1756868400000|2025-09-03 03:00:00|34041.3|33991.3|34032.4|33982.4|34041.9|33991.9|34030.1|33980.1|185
1756868700000|2025-09-03 03:05:00|34032.5|33982.5|34036|33986|34039.5|33989.5|34032.4|33982.4|219
1756869000000|2025-09-03 03:10:00|34036.1|33986.1|34037.1|33987.1|34039.5|33989.5|34033.8|33983.8|165
1756869300000|2025-09-03 03:15:00|34037.2|33987.2|34041.9|33991.9|34043.2|33993.2|34035.5|33985.5|154
1756869600000|2025-09-03 03:20:00|34041.7|33991.7|34046.2|33996.2|34047.2|33997.2|34041.2|33991.2|193
1756869900000|2025-09-03 03:25:00|34045.9|33995.9|34047.4|33997.4|34047.6|33997.6|34043.4|33993.4|191
1756870200000|2025-09-03 03:30:00|34047.3|33997.3|34046.5|33996.5|34048.4|33998.4|34042.6|33992.6|158
1756870500000|2025-09-03 03:35:00|34045.2|33995.2|34044.8|33994.8|34049.2|33999.2|34043.2|33993.2|172
1756870800000|2025-09-03 03:40:00|34045.4|33995.4|34049.9|33999.9|34050.4|34000.4|34044.8|33994.8|154
1756871100000|2025-09-03 03:45:00|34049.8|33999.8|34048.9|33998.9|34051.1|34001.1|34046.6|33996.6|146
1756871400000|2025-09-03 03:50:00|34049.5|33999.5|34052.5|34002.5|34053.1|34003.1|34047.3|33997.3|108
1756871700000|2025-09-03 03:55:00|34052.4|34002.4|34053.5|34003.5|34055.3|34005.3|34050.4|34000.4|155
1756872000000|2025-09-03 04:00:00|34053.4|34003.4|34055.5|34005.5|34058.8|34008.8|34052.1|34002.1|197
1756872300000|2025-09-03 04:05:00|34055.4|34005.4|34048.4|33998.4|34056|34006|34043.2|33993.2|173
1756872600000|2025-09-03 04:10:00|34047.4|33997.4|34042.6|33992.6|34051.2|34001.2|34041.9|33991.9|204
1756872900000|2025-09-03 04:15:00|34043.6|33993.6|34043.8|33993.8|34045.1|33995.1|34038.5|33988.5|190
1756873200000|2025-09-03 04:20:00|34042.8|33992.8|34042.6|33992.6|34047|33997|34041.3|33991.3|139
1756873500000|2025-09-03 04:25:00|34043.7|33993.7|34041.7|33991.7|34043.8|33993.8|34038.8|33988.8|175
1756873800000|2025-09-03 04:30:00|34041.5|33991.5|34037.6|33987.6|34041.5|33991.5|34036|33986|154
1756874100000|2025-09-03 04:35:00|34038|33988|34038.4|33988.4|34042.1|33992.1|34034.9|33984.9|153
1756874400000|2025-09-03 04:40:00|34038.3|33988.3|34038.6|33988.6|34040.5|33990.5|34035.4|33985.4|145
1756874700000|2025-09-03 04:45:00|34038.3|33988.3|34037.8|33987.8|34038.6|33988.6|34034.4|33984.4|146
1756875000000|2025-09-03 04:50:00|34037.4|33987.4|34031.5|33981.5|34038.2|33988.2|34029.2|33979.2|157
1756875300000|2025-09-03 04:55:00|34030.6|33980.6|34027.6|33977.6|34034.9|33984.9|34027.6|33977.6|160
1756875600000|2025-09-03 05:00:00|34029.2|33979.2|34033.7|33983.7|34034.8|33984.8|34026.8|33976.8|187
1756875900000|2025-09-03 05:05:00|34034.7|33984.7|34030.4|33980.4|34038.2|33988.2|34028.3|33978.3|198
1756876200000|2025-09-03 05:10:00|34030.6|33980.6|34032.2|33982.2|34034.1|33984.1|34028|33978|184
1756876500000|2025-09-03 05:15:00|34033.1|33983.1|34029.7|33979.7|34033.7|33983.7|34027.6|33977.6|150
1756876800000|2025-09-03 05:20:00|34030.6|33980.6|34021.6|33971.6|34031.5|33981.5|34021.6|33971.6|184
1756877100000|2025-09-03 05:25:00|34020.4|33970.4|34022|33972|34025.7|33975.7|34019.1|33969.1|178
1756877400000|2025-09-03 05:30:00|34024.7|33974.7|34028.4|33978.4|34032.2|33982.2|34021.8|33971.8|221
1756877700000|2025-09-03 05:35:00|34028.6|33978.6|34028.5|33978.5|34033|33983|34025.1|33975.1|188
1756878000000|2025-09-03 05:40:00|34029.7|33979.7|34038.7|33988.7|34041.3|33991.3|34029.2|33979.2|200
1756878300000|2025-09-03 05:45:00|34038.9|33988.9|34040.1|33990.1|34044.1|33994.1|34037.1|33987.1|201
1756878600000|2025-09-03 05:50:00|34040.3|33990.3|34032.1|33982.1|34046.6|33996.6|34021.6|33969.7|309
1756878900000|2025-09-03 05:55:00|34032.2|33982.2|34033.9|33983.9|34036.8|33986.8|34030.7|33980.7|227
1756879200000|2025-09-03 06:00:00|34034|33984|33999.8|33979.8|34038.9|34002.6|33998.6|33978.6|401
1756879500000|2025-09-03 06:05:00|33999.9|33979.9|33978.4|33958.4|34005.6|33985.6|33977.4|33957.4|363
1756879800000|2025-09-03 06:10:00|33978.3|33958.3|33974.7|33954.7|33990.1|33970.1|33974.7|33954.7|380
1756880100000|2025-09-03 06:15:00|33975.1|33955.1|33966.1|33946.1|33984.9|33964.9|33962.5|33942.5|424
1756880400000|2025-09-03 06:20:00|33966.6|33946.6|33944|33924|33966.6|33946.6|33939.6|33919.6|413
1756880700000|2025-09-03 06:25:00|33945.5|33925.5|33946|33926|33956|33936|33940.5|33920.5|329
1756881000000|2025-09-03 06:30:00|33945.4|33925.4|33913.8|33893.8|33947.2|33927.2|33913.5|33893.5|399
1756881300000|2025-09-03 06:35:00|33913.4|33893.4|33922.6|33902.6|33922.6|33902.6|33912.3|33892.3|405
1756881600000|2025-09-03 06:40:00|33922.1|33902.1|33924.6|33904.6|33928.5|33908.5|33920.1|33900.1|387
1756881900000|2025-09-03 06:45:00|33924.7|33904.7|33924.9|33904.9|33935.1|33915.1|33923.4|33903.4|340
1756882200000|2025-09-03 06:50:00|33925.4|33905.4|33947.7|33927.7|33949.4|33929.4|33924.4|33904.4|326
1756882500000|2025-09-03 06:55:00|33948.1|33928.1|33952.5|33932.5|33954.3|33934.3|33938.9|33918.9|388
1756882800000|2025-09-03 07:00:00|33951.4|33931.4|33953|33933|33955|33935|33936.6|33916.6|485
1756883100000|2025-09-03 07:05:00|33952.9|33932.9|33951.4|33931.4|33956.3|33936.3|33940.8|33920.8|423
1756883400000|2025-09-03 07:10:00|33951.3|33931.3|33948.9|33928.9|33959.4|33939.4|33944.6|33924.6|449
1756883700000|2025-09-03 07:15:00|33948.8|33928.8|34004.7|33984.7|34006.5|33986.5|33948.8|33928.8|549
1756884000000|2025-09-03 07:20:00|34004.5|33984.5|34021.8|34001.8|34038.6|34018.6|34004.2|33984.2|550
1756884300000|2025-09-03 07:25:00|34021.9|34001.9|34001.5|33981.5|34026.2|34006.2|34001.5|33981.5|542
1756884600000|2025-09-03 07:30:00|34002.3|33982.3|33971.3|33951.3|34005.2|33985.2|33969.9|33949.9|514
1756884900000|2025-09-03 07:35:00|33971.7|33951.7|33978.7|33958.7|33984.5|33964.5|33965.4|33945.4|462
1756885200000|2025-09-03 07:40:00|33979.1|33959.1|34014.3|33964.3|34014.9|33981.2|33973.9|33953.9|499
1756885500000|2025-09-03 07:45:00|34013.4|33963.4|33957.4|33907.4|34014.2|33972.5|33938.6|33904.7|528
1756885800000|2025-09-03 07:50:00|33957.5|33907.5|33951.2|33931.2|33961.5|33936.5|33942.5|33907.5|455
1756886100000|2025-09-03 07:55:00|33951.1|33931.1|33928.8|33908.8|33960.3|33940.3|33924.2|33904.2|446
1756886400000|2025-09-03 08:00:00|33928.3|33908.3|33892|33872|33929.7|33909.7|33887.8|33867.8|639
1756886700000|2025-09-03 08:05:00|33891.6|33871.6|33873.5|33853.5|33898.7|33878.7|33873.4|33853.4|561
1756887000000|2025-09-03 08:10:00|33873.1|33853.1|33860.8|33840.8|33875.9|33855.9|33855.7|33835.7|646
1756887300000|2025-09-03 08:15:00|33860.6|33840.6|33832.9|33812.9|33864.8|33844.8|33815.5|33795.5|566
1756887600000|2025-09-03 08:20:00|33834|33814|33847.6|33827.6|33851.8|33831.8|33829.8|33809.8|424
1756887900000|2025-09-03 08:25:00|33847.2|33827.2|33848.4|33828.4|33850.6|33830.6|33844.6|33824.6|311
1756888200000|2025-09-03 08:30:00|33848.9|33828.9|33864.4|33844.4|33865.3|33845.3|33847.9|33827.9|382
1756888500000|2025-09-03 08:35:00|33864.7|33844.7|33871.6|33851.6|33876.9|33856.9|33864.3|33844.3|424
1756888800000|2025-09-03 08:40:00|33872.2|33852.2|33880.1|33860.1|33886.6|33866.6|33872.2|33852.2|458
1756889100000|2025-09-03 08:45:00|33880|33860|33854.8|33834.8|33880.1|33860.1|33849.8|33829.8|416
1756889400000|2025-09-03 08:50:00|33854.9|33834.9|33850.5|33830.5|33861.9|33841.9|33844.9|33824.9|387
1756889700000|2025-09-03 08:55:00|33849.8|33829.8|33835.2|33815.2|33851.8|33831.8|33831.7|33811.7|448
1756890000000|2025-09-03 09:00:00|33834.9|33814.9|33833.6|33813.6|33842.6|33822.6|33826.3|33806.3|418
1756890300000|2025-09-03 09:05:00|33833.7|33813.7|33838.6|33818.6|33846.5|33826.5|33833.6|33813.6|392
1756890600000|2025-09-03 09:10:00|33839.9|33819.9|33834.4|33814.4|33840|33820|33825.3|33805.3|419
1756890900000|2025-09-03 09:15:00|33834|33814|33834.9|33814.9|33839|33819|33827.3|33807.3|407
1756891200000|2025-09-03 09:20:00|33834.6|33814.6|33815.4|33795.4|33840.2|33820.2|33815.3|33795.3|417
1756891500000|2025-09-03 09:25:00|33816|33796|33819.1|33799.1|33834.5|33814.5|33809.7|33789.7|484
1756891800000|2025-09-03 09:30:00|33819.3|33799.3|33792.6|33772.6|33819.5|33799.5|33790.9|33770.9|450
1756892100000|2025-09-03 09:35:00|33792.7|33772.7|33769.1|33749.1|33793.6|33773.6|33760.1|33740.1|502
1756892400000|2025-09-03 09:40:00|33769|33749|33765|33745|33776.2|33756.2|33764|33744|418
1756892700000|2025-09-03 09:45:00|33765.2|33745.2|33762.1|33742.1|33767.2|33747.2|33757|33737|414
1756893000000|2025-09-03 09:50:00|33762.5|33742.5|33774|33754|33774.9|33754.9|33762.5|33742.5|434
1756893300000|2025-09-03 09:55:00|33774.5|33754.5|33787.5|33767.5|33801.1|33781.1|33774|33754|530
1756893600000|2025-09-03 10:00:00|33787.3|33767.3|33781.3|33761.3|33794.8|33774.8|33774.2|33754.2|459
1756893900000|2025-09-03 10:05:00|33781.2|33761.2|33786.8|33766.8|33790.8|33770.8|33775.4|33755.4|382
1756894200000|2025-09-03 10:10:00|33787|33767|33789.3|33769.3|33794.1|33774.1|33783.9|33763.9|406
1756894500000|2025-09-03 10:15:00|33789|33769|33753.6|33733.6|33792.4|33772.4|33743.1|33723.1|513
1756894800000|2025-09-03 10:20:00|33754|33734|33755.2|33735.2|33762.2|33742.2|33741.7|33721.7|395
1756895100000|2025-09-03 10:25:00|33755.5|33735.5|33782.6|33762.6|33782.9|33762.9|33747.3|33727.3|500
1756895400000|2025-09-03 10:30:00|33783.9|33763.9|33788.4|33768.4|33798.4|33778.4|33778.7|33758.7|481
1756895700000|2025-09-03 10:35:00|33786.8|33766.8|33794|33774|33803.1|33783.1|33780.7|33760.7|350
1756896000000|2025-09-03 10:40:00|33793|33773|33818.7|33798.7|33818.7|33798.7|33791.5|33771.5|436
1756896300000|2025-09-03 10:45:00|33819|33799|33818|33798|33820.5|33800.5|33808.8|33788.8|401
1756896600000|2025-09-03 10:50:00|33816.6|33796.6|33795.8|33775.8|33822.5|33802.5|33794.4|33774.4|389
1756896900000|2025-09-03 10:55:00|33795.9|33775.9|33796.3|33776.3|33801|33781|33791.5|33771.5|378
1756897200000|2025-09-03 11:00:00|33796.9|33776.9|33800.2|33780.2|33803.3|33783.3|33784.1|33764.1|433
1756897500000|2025-09-03 11:05:00|33799.8|33779.8|33808.8|33788.8|33812.7|33792.7|33796.4|33776.4|376
1756897800000|2025-09-03 11:10:00|33808.5|33788.5|33803.2|33783.2|33810.5|33790.5|33793.4|33773.4|332
1756898100000|2025-09-03 11:15:00|33799.3|33779.3|33796.5|33776.5|33803.8|33783.8|33796.4|33776.4|297
1756898400000|2025-09-03 11:20:00|33800.3|33780.3|33806.2|33786.2|33808.5|33788.5|33798.4|33778.4|354
1756898700000|2025-09-03 11:25:00|33806.1|33786.1|33815.7|33795.7|33818.5|33798.5|33799.8|33779.8|491
1756899000000|2025-09-03 11:30:00|33815.8|33795.8|33777.3|33757.3|33815.8|33795.8|33776.9|33756.9|398
1756899300000|2025-09-03 11:35:00|33777.7|33757.7|33783.8|33763.8|33785.5|33765.5|33773.5|33753.5|420
1756899600000|2025-09-03 11:40:00|33783.6|33763.6|33782.4|33762.4|33794.6|33774.6|33774.9|33754.9|342
1756899900000|2025-09-03 11:45:00|33782.5|33762.5|33778.7|33758.7|33788|33768|33775|33755|349
1756900200000|2025-09-03 11:50:00|33778.3|33758.3|33759.7|33739.7|33798.3|33761.1|33758|33738|421
1756900500000|2025-09-03 11:55:00|33760.1|33740.1|33773.3|33753.3|33784.5|33764.5|33760.1|33740.1|480
1756900800000|2025-09-03 12:00:00|33773.6|33753.6|33752.2|33732.2|33776.5|33756.5|33749.6|33729.6|435
1756901100000|2025-09-03 12:05:00|33751.8|33731.8|33760.4|33740.4|33792.7|33757.2|33746.6|33726.6|453
1756901400000|2025-09-03 12:10:00|33762.4|33742.4|33744.3|33724.3|33762.4|33742.4|33740.3|33720.3|495
1756901700000|2025-09-03 12:15:00|33743.8|33723.8|33743.6|33723.6|33744.8|33724.8|33729.3|33709.3|455
1756902000000|2025-09-03 12:20:00|33741.9|33721.9|33755.8|33735.8|33768.8|33748.8|33739.6|33719.6|550
1756902300000|2025-09-03 12:25:00|33755.7|33735.7|33743.5|33723.5|33762.5|33742.5|33737.3|33717.3|397
1756902600000|2025-09-03 12:30:00|33743.7|33723.7|33741.6|33721.6|33749.7|33729.7|33738.5|33718.5|519
1756902900000|2025-09-03 12:35:00|33741.9|33721.9|33758.2|33738.2|33771.3|33751.3|33740.7|33720.7|465
1756903200000|2025-09-03 12:40:00|33758.3|33738.3|33782.1|33762.1|33783.9|33763.9|33757.4|33737.4|519
1756903500000|2025-09-03 12:45:00|33781.7|33761.7|33785.3|33765.3|33790.9|33770.9|33770.4|33750.4|519
1756903800000|2025-09-03 12:50:00|33785.9|33765.9|33770.4|33750.4|33791.2|33771.2|33770.3|33750.3|495
1756904100000|2025-09-03 12:55:00|33770.3|33750.3|33774.4|33754.4|33780.9|33760.9|33760.2|33740.2|468
1756904400000|2025-09-03 13:00:00|33775.7|33755.7|33786.9|33766.9|33788.2|33768.2|33767.4|33747.4|441
1756904700000|2025-09-03 13:05:00|33787|33767|33789.5|33769.5|33795.9|33775.9|33773.4|33753.4|486
1756905000000|2025-09-03 13:10:00|33788.3|33768.3|33781.8|33761.8|33796.1|33776.1|33778|33758|456
1756905300000|2025-09-03 13:15:00|33782.4|33762.4|33778.5|33758.5|33791.1|33771.1|33771.2|33751.2|457
1756905600000|2025-09-03 13:20:00|33778.6|33758.6|33776.2|33756.2|33781.4|33761.4|33772.1|33752.1|407
1756905900000|2025-09-03 13:25:00|33776|33756|33767.9|33747.9|33786.1|33766.1|33767.3|33747.3|392
1756906200000|2025-09-03 13:30:00|33768.1|33748.1|33766.5|33746.5|33777.5|33757.5|33760.7|33740.7|519
1756906500000|2025-09-03 13:35:00|33767.1|33747.1|33775.9|33755.9|33779.9|33759.9|33757.3|33737.3|456
1756906800000|2025-09-03 13:40:00|33777.2|33757.2|33779.2|33759.2|33805.1|33785.1|33772.9|33752.9|570
1756907100000|2025-09-03 13:45:00|33777.5|33757.5|33805.7|33785.7|33813.4|33793.4|33777.5|33757.5|478
1756907400000|2025-09-03 13:50:00|33805.8|33785.8|33800.7|33780.7|33818.1|33798.1|33799.2|33779.2|543
1756907700000|2025-09-03 13:55:00|33799.7|33779.7|33822.8|33724.8|33822.8|33782.7|33771.2|33722.6|647
1756908000000|2025-09-03 14:00:00|33830.7|33726.9|33719.8|33699.8|33830.7|33739.2|33716.9|33683.6|811
1756908300000|2025-09-03 14:05:00|33721.1|33701.1|33736.6|33716.6|33737.8|33717.8|33703.1|33683.1|775
1756908600000|2025-09-03 14:10:00|33735.3|33715.3|33755.6|33735.6|33762.7|33742.7|33706.4|33686.4|777
1756908900000|2025-09-03 14:15:00|33754|33734|33725.4|33705.4|33754|33734|33711.9|33691.9|741
1756909200000|2025-09-03 14:20:00|33723.6|33703.6|33730.5|33710.5|33736.7|33716.7|33718.7|33698.7|650
1756909500000|2025-09-03 14:25:00|33730.2|33710.2|33702.9|33682.9|33749.4|33729.4|33701.4|33681.4|601
1756909800000|2025-09-03 14:30:00|33701.3|33681.3|33738.4|33718.4|33743.7|33723.7|33695.5|33675.5|714
1756910100000|2025-09-03 14:35:00|33739.3|33719.3|33759.4|33739.4|33763.1|33743.1|33739.1|33719.1|639
1756910400000|2025-09-03 14:40:00|33759|33739|33777.3|33757.3|33782|33762|33753.2|33733.2|624
1756910700000|2025-09-03 14:45:00|33777.6|33757.6|33787.3|33767.3|33788.1|33768.1|33742.4|33722.4|665
1756911000000|2025-09-03 14:50:00|33787.2|33767.2|33791|33771|33803.7|33783.7|33786|33766|545
1756911300000|2025-09-03 14:55:00|33790.6|33770.6|33757.1|33737.1|33791|33771|33755.4|33735.4|633
1756911600000|2025-09-03 15:00:00|33756.5|33736.5|33725.8|33705.8|33767.8|33747.8|33725.4|33705.4|673
1756911900000|2025-09-03 15:05:00|33725.5|33705.5|33694.7|33674.7|33726.6|33706.6|33689.6|33669.6|578
1756912200000|2025-09-03 15:10:00|33695.6|33675.6|33712|33692|33712.4|33692.4|33694.1|33674.1|536
1756912500000|2025-09-03 15:15:00|33712.4|33692.4|33698.8|33678.8|33717.1|33697.1|33695.5|33675.5|592
1756912800000|2025-09-03 15:20:00|33698.7|33678.7|33698.6|33678.6|33701.5|33681.5|33688.2|33668.2|563
1756913100000|2025-09-03 15:25:00|33698|33678|33688.1|33668.1|33703.5|33678.3|33680.1|33650.3|470
1756913400000|2025-09-03 15:30:00|33689.2|33669.2|33688.8|33668.8|33697.7|33677.7|33681.1|33661.1|427
1756913700000|2025-09-03 15:35:00|33688.7|33668.7|33690.3|33670.3|33699.9|33679.9|33684.2|33664.2|362
1756914000000|2025-09-03 15:40:00|33690.5|33670.5|33696|33676|33700.9|33680.9|33684.8|33664.8|564
1756914300000|2025-09-03 15:45:00|33695.7|33675.7|33690|33670|33703|33683|33688.2|33668.2|428
1756914600000|2025-09-03 15:50:00|33689.9|33669.9|33683.5|33663.5|33692.9|33672.9|33678.1|33658.1|401
1756914900000|2025-09-03 15:55:00|33682.9|33662.9|33701.3|33681.3|33703.6|33683.6|33682.7|33662.7|418
1756915200000|2025-09-03 16:00:00|33701.6|33681.6|33717.5|33697.5|33733.8|33701.6|33701.6|33681|555
1756915500000|2025-09-03 16:05:00|33717.8|33697.8|33723.3|33703.3|33727.9|33707.9|33715.2|33695.2|397
1756915800000|2025-09-03 16:10:00|33723.2|33703.2|33717.8|33697.8|33733.4|33713.4|33717.4|33697.4|503
1756916100000|2025-09-03 16:15:00|33717.9|33697.9|33741.7|33691.7|33749.2|33714|33717.9|33690.3|407
1756916400000|2025-09-03 16:20:00|33740.8|33690.8|33731|33711|33741.8|33711|33714.5|33682.3|498
1756916700000|2025-09-03 16:25:00|33731.2|33711.2|33720.7|33700.7|33743.8|33711.3|33716.8|33683.3|372
1756917000000|2025-09-03 16:30:00|33720.8|33700.8|33712.8|33692.8|33732.2|33700.8|33710.1|33678.4|365
1756917300000|2025-09-03 16:35:00|33713.1|33693.1|33721.7|33701.7|33722.8|33702.8|33712.6|33692.6|318
1756917600000|2025-09-03 16:40:00|33721.6|33701.6|33721.3|33701.3|33723.3|33703.3|33716.1|33696.1|387
1756917900000|2025-09-03 16:45:00|33721.6|33701.6|33710.8|33690.8|33723.3|33703.3|33709.6|33689.6|362
1756918200000|2025-09-03 16:50:00|33710.7|33690.7|33700.6|33680.6|33712.2|33692.2|33695.8|33675.8|456
1756918500000|2025-09-03 16:55:00|33701|33681|33700.2|33680.2|33702.2|33682.2|33691.4|33671.4|433
1756918800000|2025-09-03 17:00:00|33700.5|33680.5|33717.4|33667.4|33719.4|33685.5|33695|33666.2|435
1756919100000|2025-09-03 17:05:00|33717.5|33667.5|33719.2|33669.2|33721.6|33691.2|33703.3|33667.2|370
1756919400000|2025-09-03 17:10:00|33719.3|33669.3|33715|33665|33721.7|33685|33698.5|33661.7|347
1756919700000|2025-09-03 17:15:00|33715.1|33665.1|33711.8|33661.8|33719.6|33679.5|33686.5|33656.3|354
1756920000000|2025-09-03 17:20:00|33711.2|33661.2|33712.4|33692.4|33731.8|33692.4|33698.4|33657|504
1756920300000|2025-09-03 17:25:00|33712.8|33692.8|33706.2|33686.2|33728.1|33694.3|33703.9|33671|287
1756920600000|2025-09-03 17:30:00|33706|33686|33717.1|33697.1|33717.7|33697.7|33703.9|33683.9|296
1756920900000|2025-09-03 17:35:00|33717.2|33697.2|33721.2|33701.2|33726.5|33706.5|33716.4|33696.4|315
1756921200000|2025-09-03 17:40:00|33721|33701|33729|33709|33731.7|33711.7|33720.8|33700.8|417
1756921500000|2025-09-03 17:45:00|33728.5|33708.5|33740.7|33720.7|33758.2|33724.7|33727.7|33694.7|576
1756921800000|2025-09-03 17:50:00|33740.2|33720.2|33744.2|33724.2|33745|33725|33733.7|33713.7|404
1756922100000|2025-09-03 17:55:00|33744.3|33724.3|33770|33720|33771.2|33741.8|33742.1|33719.9|396
1756922400000|2025-09-03 18:00:00|33770.1|33720.1|33745.3|33725.3|33777.5|33745.4|33743.4|33720.1|392
1756922700000|2025-09-03 18:05:00|33746.1|33726.1|33736.3|33716.3|33746.1|33726.1|33734.2|33714.2|315
1756923000000|2025-09-03 18:10:00|33736.4|33716.4|33735.5|33715.5|33740.3|33720.3|33730.2|33710.2|306
1756923300000|2025-09-03 18:15:00|33735.4|33715.4|33735.6|33715.6|33737.1|33717.1|33731.7|33711.7|246
1756923600000|2025-09-03 18:20:00|33735.5|33715.5|33734.9|33714.9|33741|33721|33733.6|33713.6|325
1756923900000|2025-09-03 18:25:00|33734.7|33714.7|33740|33720|33742.7|33722.7|33727.4|33707.4|308
1756924200000|2025-09-03 18:30:00|33740.3|33720.3|33745.6|33725.6|33746.9|33726.9|33733.9|33713.9|351
1756924500000|2025-09-03 18:35:00|33746.1|33726.1|33760.1|33740.1|33760.7|33740.7|33742.8|33722.8|450
1756924800000|2025-09-03 18:40:00|33759.8|33739.8|33750.6|33730.6|33759.8|33739.8|33747.6|33727.6|353
1756925100000|2025-09-03 18:45:00|33751|33731|33745.6|33725.6|33752.5|33732.5|33744.2|33724.2|280
1756925400000|2025-09-03 18:50:00|33744.3|33724.3|33746.2|33726.2|33754|33734|33743.9|33723.9|347
1756925700000|2025-09-03 18:55:00|33745.7|33725.7|33753.1|33733.1|33753.2|33733.2|33744.2|33724.2|347
1756926000000|2025-09-03 19:00:00|33752.2|33732.2|33760.5|33740.5|33762.1|33742.1|33752.2|33732.2|363
1756926300000|2025-09-03 19:05:00|33760.4|33740.4|33763.6|33743.6|33763.6|33743.6|33754.4|33734.4|279
1756926600000|2025-09-03 19:10:00|33763.9|33743.9|33764.7|33744.7|33767.8|33747.8|33760.3|33740.3|213
1756926900000|2025-09-03 19:15:00|33765.1|33745.1|33770.3|33750.3|33787.6|33754.4|33764.7|33734.2|238
1756927200000|2025-09-03 19:20:00|33770.7|33750.7|33765.9|33745.9|33782.7|33754.5|33765.8|33731|232
1756927500000|2025-09-03 19:25:00|33765.4|33745.4|33762.1|33742.1|33782.5|33748.7|33760.1|33725.9|168
1756927800000|2025-09-03 19:30:00|33762|33742|33760.7|33740.7|33778|33744.9|33756.9|33726|188
1756928100000|2025-09-03 19:35:00|33760.8|33740.8|33758.5|33738.5|33764.2|33744.2|33758.5|33738.5|216
1756928400000|2025-09-03 19:40:00|33759|33739|33757.5|33737.5|33759.4|33739.4|33750.9|33730.9|219
1756928700000|2025-09-03 19:45:00|33756.8|33736.8|33759.5|33739.5|33762.1|33742.1|33755.9|33735.9|262
1756929000000|2025-09-03 19:50:00|33759.3|33739.3|33759.6|33739.6|33760.9|33740.9|33757.2|33737.2|260
1756929300000|2025-09-03 19:55:00|33759.7|33739.7|33763.7|33743.7|33766.1|33746.1|33756.7|33736.7|287
1756929600000|2025-09-03 20:00:00|33763.8|33743.8|33782.6|33732.6|33785.5|33749.1|33763.8|33729.5|191
1756929900000|2025-09-03 20:05:00|33785.1|33735.1|33780.2|33730.2|33788.2|33751.2|33764|33729.7|157
1756930200000|2025-09-03 20:10:00|33780|33730|33786.1|33736.1|33801.4|33751.4|33775.6|33725.6|268
1756930500000|2025-09-03 20:15:00|33792.6|33742.6|33791.1|33741.1|33794.6|33759.2|33776.2|33729.6|196
1756930800000|2025-09-03 20:20:00|33790.8|33740.8|33787.8|33737.8|33794.7|33744.7|33778.8|33728.8|155
1756931100000|2025-09-03 20:25:00|33787.6|33737.6|33783.4|33733.4|33788.9|33738.9|33778.3|33728.3|186
1756931400000|2025-09-03 20:30:00|33782.5|33732.5|33780.6|33730.6|33789.9|33733.9|33770.2|33720.2|181
1756931700000|2025-09-03 20:35:00|33779.8|33729.8|33776.7|33726.7|33780.1|33730.1|33767.6|33717.6|134
1756932000000|2025-09-03 20:40:00|33776.4|33726.4|33781.3|33731.3|33805.4|33747|33766.9|33716.9|166
1756932300000|2025-09-03 20:45:00|33782|33732|33792.8|33721.1|33803.6|33736.7|33778.4|33718.9|183
1756932600000|2025-09-03 20:50:00|33791.5|33721.3|33793.1|33729.7|33813.8|33741.9|33786.7|33708|228
1756932900000|2025-09-03 20:55:00|33792.9|33729.9|33826.7|33706.7|33826.7|33731.9|33790.1|33694.7|325
1756933200000|2025-09-03 21:00:00|33823.9|33703.9|33822.8|33702.8|33829|33709|33821.5|33701.5|14
1756933500000|2025-09-03 21:05:00|33823.3|33703.3|33824.3|33704.3|33825.3|33705.3|33820.7|33700.7|59
1756933800000|2025-09-03 21:10:00|33823.9|33703.9|33824|33704|33827|33707|33823.4|33703.4|69
1756934100000|2025-09-03 21:15:00|33823.8|33703.8|33823.2|33703.2|33825.5|33705.5|33822.8|33702.8|92
1756934400000|2025-09-03 21:20:00|33824.4|33704.4|33823|33703|33825.2|33705.2|33819.4|33699.4|84
1756934700000|2025-09-03 21:25:00|33822.8|33702.8|33823.6|33703.6|33824.7|33704.7|33821.7|33701.7|41
1756935000000|2025-09-03 21:30:00|33824.3|33704.3|33823.6|33703.6|33834.5|33714.5|33821.1|33701.1|122
1756935300000|2025-09-03 21:35:00|33823.8|33703.8|33827.9|33707.9|33831.2|33711.2|33822.2|33702.2|116
1756935600000|2025-09-03 21:40:00|33828.7|33708.7|33826.9|33706.9|33831.2|33711.2|33823.5|33703.5|108
1756935900000|2025-09-03 21:45:00|33826.4|33706.4|33826.3|33706.3|33829|33709|33825.4|33705.4|56
1756936200000|2025-09-03 21:50:00|33826.1|33706.1|33818.2|33698.2|33827.5|33707.5|33818|33698|103
1756936500000|2025-09-03 21:55:00|33818|33698|33823.3|33703.3|33823.5|33703.5|33814.8|33694.8|107
1756936800000|2025-09-03 22:00:00|33821.8|33701.8|33815.6|33695.6|33821.8|33701.8|33812.5|33692.5|83
1756937100000|2025-09-03 22:05:00|33814.9|33694.9|33813|33693|33816.9|33696.9|33811.5|33691.5|85
1756937400000|2025-09-03 22:10:00|33814|33694|33816.7|33696.7|33818.1|33698.1|33814|33694|47
1756937700000|2025-09-03 22:15:00|33818.2|33698.2|33818|33698|33819.2|33699.2|33815|33695|60
1756938000000|2025-09-03 22:20:00|33818.5|33698.5|33814|33694|33818.5|33698.5|33813|33693|71
1756938300000|2025-09-03 22:25:00|33815.3|33695.3|33818.6|33698.6|33819.6|33699.6|33815.3|33695.3|45
1756938600000|2025-09-03 22:30:00|33817.9|33697.9|33817|33697|33818.5|33698.5|33815.5|33695.5|52
1756938900000|2025-09-03 22:35:00|33818.5|33698.5|33814.8|33694.8|33818.5|33698.5|33811|33691|67
1756939200000|2025-09-03 22:40:00|33815.8|33695.8|33816|33696|33818|33698|33810.5|33690.5|64
1756939500000|2025-09-03 22:45:00|33815.4|33695.4|33816.3|33696.3|33817.6|33697.6|33811|33691|46
1756939800000|2025-09-03 22:50:00|33816.6|33696.6|33815|33695|33818.9|33698.9|33812.3|33692.3|90
1756940100000|2025-09-03 22:55:00|33816.5|33696.5|33819.6|33699.6|33820.5|33700.5|33814|33694|54
1756940400000|2025-09-03 23:00:00|33817.2|33697.2|33821|33701|33956.9|33836.9|33808.9|33695.9|123
1756940700000|2025-09-03 23:05:00|33822.5|33702.5|33816.5|33696.5|33822.5|33710.7|33807.6|33695|150
1756941000000|2025-09-03 23:10:00|33817.5|33697.5|33810.3|33707.7|33822.5|33723.9|33791.1|33696.5|80
1756941300000|2025-09-03 23:15:00|33820.5|33700.5|33812.5|33692.5|33821|33707.7|33787.6|33692|93
1756941600000|2025-09-03 23:20:00|33805.7|33702.5|33805.9|33703.4|33814.5|33722.5|33801.5|33689|220
1756941900000|2025-09-03 23:25:00|33805.6|33703.1|33818.5|33698.5|33843.3|33723.3|33785.2|33691|123
1756942200000|2025-09-03 23:30:00|33816.5|33696.5|33817.1|33712.5|33824|33736.9|33790.5|33696.5|91
1756942500000|2025-09-03 23:35:00|33816.7|33712.8|33852.8|33732.8|33852.8|33732.8|33796.6|33701.5|168
1756942800000|2025-09-03 23:40:00|33824|33704|33811.5|33707.7|33828.5|33732.9|33799.7|33699.5|128
1756943100000|2025-09-03 23:45:00|33811.2|33709|33822|33702|33823|33726.7|33792.7|33699.5|71
1756943400000|2025-09-03 23:50:00|33821|33701|33784|33716.7|33822.5|33725.6|33784|33690.5|152
1756943700000|2025-09-03 23:55:00|33784.9|33672|33806.7|33686.7|33811.9|33718.8|33780.2|33666|29
1756944000000|2025-09-04 00:00:00|33807.2|33687.2|33779.3|33729.3|33807.2|33731.9|33777.4|33681.7|450
1756944300000|2025-09-04 00:05:00|33778.8|33728.8|33788.2|33738.2|33791.1|33741.1|33778.3|33728.3|247
1756944600000|2025-09-04 00:10:00|33789.8|33739.8|33777.8|33727.8|33790|33740|33772.6|33722.6|285
1756944900000|2025-09-04 00:15:00|33777.9|33727.9|33775.2|33725.2|33780.4|33730.4|33773.9|33723.9|204
1756945200000|2025-09-04 00:20:00|33776.5|33726.5|33777.7|33727.7|33781|33731|33774|33724|223
1756945500000|2025-09-04 00:25:00|33777.6|33727.6|33781.3|33731.3|33782.4|33732.4|33774.9|33724.9|246
1756945800000|2025-09-04 00:30:00|33781.4|33731.4|33788.1|33738.1|33789.7|33739.7|33781.4|33731.4|231
1756946100000|2025-09-04 00:35:00|33788.7|33738.7|33790.3|33740.3|33793.9|33743.9|33785.9|33735.9|247
1756946400000|2025-09-04 00:40:00|33789.7|33739.7|33794.7|33744.7|33799.6|33749.6|33787.3|33737.3|238
1756946700000|2025-09-04 00:45:00|33794.9|33744.9|33793.7|33743.7|33797.4|33747.4|33790.6|33740.6|214
1756947000000|2025-09-04 00:50:00|33794.3|33744.3|33785.2|33735.2|33794.4|33744.4|33773.1|33723.1|311
1756947300000|2025-09-04 00:55:00|33784.1|33734.1|33783.2|33733.2|33787.6|33737.6|33779.9|33729.9|269
1756947600000|2025-09-04 01:00:00|33782.9|33732.9|33789.1|33739.1|33793.1|33743.1|33778|33728|264
1756947900000|2025-09-04 01:05:00|33789.4|33739.4|33790.9|33740.9|33794.3|33744.3|33788.8|33738.8|171
1756948200000|2025-09-04 01:10:00|33790.7|33740.7|33792.5|33742.5|33799.5|33749.5|33790.3|33740.3|250
1756948500000|2025-09-04 01:15:00|33792.6|33742.6|33788|33738|33793.7|33743.7|33785.5|33735.5|248
1756948800000|2025-09-04 01:20:00|33788.7|33738.7|33776.7|33726.7|33790.1|33740.1|33773.3|33723.3|243
1756949100000|2025-09-04 01:25:00|33777.2|33727.2|33776.4|33726.4|33778.4|33728.4|33775|33725|166
1756949400000|2025-09-04 01:30:00|33776.7|33726.7|33759|33709|33776.7|33726.7|33758.4|33708.4|195
1756949700000|2025-09-04 01:35:00|33758.9|33708.9|33769.2|33719.2|33770.2|33720.2|33748.4|33698.4|321
1756950000000|2025-09-04 01:40:00|33769.6|33719.6|33772.6|33722.6|33774|33724|33767.2|33717.2|215
1756950300000|2025-09-04 01:45:00|33772.5|33722.5|33782.8|33732.8|33782.8|33732.8|33768.2|33718.2|254
1756950600000|2025-09-04 01:50:00|33783|33733|33780.6|33730.6|33786.1|33736.1|33778|33728|176
1756950900000|2025-09-04 01:55:00|33781|33731|33779.9|33729.9|33782.5|33732.5|33777|33727|217
1756951200000|2025-09-04 02:00:00|33780|33730|33784.3|33734.3|33784.3|33734.3|33778.5|33728.5|191
1756951500000|2025-09-04 02:05:00|33784.2|33734.2|33786.5|33736.5|33787.7|33737.7|33782.1|33732.1|184
1756951800000|2025-09-04 02:10:00|33786.4|33736.4|33791.5|33741.5|33791.7|33741.7|33784.6|33734.6|177
1756952100000|2025-09-04 02:15:00|33791.6|33741.6|33788.3|33738.3|33793.8|33743.8|33787.7|33737.7|182
1756952400000|2025-09-04 02:20:00|33788.4|33738.4|33786|33736|33792.8|33742.8|33785.9|33735.9|183
1756952700000|2025-09-04 02:25:00|33786.5|33736.5|33786.1|33736.1|33789.2|33739.2|33783.3|33733.3|166
1756953000000|2025-09-04 02:30:00|33787.5|33737.5|33785.8|33735.8|33791|33741|33782.8|33732.8|171
1756953300000|2025-09-04 02:35:00|33785.9|33735.9|33788.5|33738.5|33790|33740|33781.2|33731.2|184
1756953600000|2025-09-04 02:40:00|33788.9|33738.9|33793.1|33743.1|33795.2|33745.2|33787.5|33737.5|176
1756953900000|2025-09-04 02:45:00|33794.1|33744.1|33797.4|33747.4|33800.4|33750.4|33791.6|33741.6|192
1756954200000|2025-09-04 02:50:00|33796.7|33746.7|33795.1|33745.1|33801.4|33751.4|33794.2|33744.2|165
1756954500000|2025-09-04 02:55:00|33795.4|33745.4|33795.9|33745.9|33798.3|33748.3|33792.8|33742.8|206
1756954800000|2025-09-04 03:00:00|33796.1|33746.1|33793.4|33743.4|33798.5|33748.5|33793.3|33743.3|218
1756955100000|2025-09-04 03:05:00|33793.8|33743.8|33799.9|33749.9|33801.6|33751.6|33792.6|33742.6|159
1756955400000|2025-09-04 03:10:00|33801.4|33751.4|33801.6|33751.6|33803.5|33753.5|33798.8|33748.8|145
1756955700000|2025-09-04 03:15:00|33800.7|33750.7|33795.8|33745.8|33801.7|33751.7|33795.4|33745.4|176
1756956000000|2025-09-04 03:20:00|33795.9|33745.9|33792.1|33742.1|33797.9|33747.9|33791|33741|168
1756956300000|2025-09-04 03:25:00|33793.3|33743.3|33791.7|33741.7|33793.3|33743.3|33788.1|33738.1|156
1756956600000|2025-09-04 03:30:00|33791.8|33741.8|33797.1|33747.1|33797.9|33747.9|33790.3|33740.3|176
1756956900000|2025-09-04 03:35:00|33796.9|33746.9|33792.2|33742.2|33797.5|33747.5|33792.2|33742.2|170
1756957200000|2025-09-04 03:40:00|33792.5|33742.5|33794.7|33744.7|33795.1|33745.1|33790.1|33740.1|123
1756957500000|2025-09-04 03:45:00|33794.5|33744.5|33793.7|33743.7|33794.9|33744.9|33792.8|33742.8|116
1756957800000|2025-09-04 03:50:00|33793.3|33743.3|33796.7|33746.7|33797.2|33747.2|33793.2|33743.2|128
1756958100000|2025-09-04 03:55:00|33796.6|33746.6|33793.5|33743.5|33798.3|33748.3|33793.5|33743.5|131
1756958400000|2025-09-04 04:00:00|33794.7|33744.7|33791.8|33741.8|33795.3|33745.3|33791.3|33741.3|126
1756958700000|2025-09-04 04:05:00|33791.7|33741.7|33791.9|33741.9|33792.2|33742.2|33788.7|33738.7|94
1756959000000|2025-09-04 04:10:00|33792|33742|33792.6|33742.6|33792.8|33742.8|33789.6|33739.6|81
1756959300000|2025-09-04 04:15:00|33791.9|33741.9|33796.1|33746.1|33797.1|33747.1|33790.6|33740.6|137
1756959600000|2025-09-04 04:20:00|33796.4|33746.4|33800.6|33750.6|33800.6|33750.6|33794|33744|119
1756959900000|2025-09-04 04:25:00|33799.2|33749.2|33799.2|33749.2|33802.4|33752.4|33798.2|33748.2|115
1756960200000|2025-09-04 04:30:00|33799.6|33749.6|33798.7|33748.7|33802.3|33752.3|33798|33748|99
1756960500000|2025-09-04 04:35:00|33799.2|33749.2|33794.8|33744.8|33799.3|33749.3|33794.5|33744.5|114
1756960800000|2025-09-04 04:40:00|33794.9|33744.9|33794|33744|33796.7|33746.7|33790.3|33740.3|133
1756961100000|2025-09-04 04:45:00|33794.2|33744.2|33796.5|33746.5|33797.7|33747.7|33792.8|33742.8|115
1756961400000|2025-09-04 04:50:00|33796.4|33746.4|33799.7|33749.7|33799.7|33749.7|33795.8|33745.8|140
1756961700000|2025-09-04 04:55:00|33798.8|33748.8|33799.5|33749.5|33801.7|33751.7|33797.2|33747.2|132
1756962000000|2025-09-04 05:00:00|33797.5|33747.5|33804.6|33754.6|33808|33758|33797.3|33747.3|161
1756962300000|2025-09-04 05:05:00|33805.6|33755.6|33800.5|33750.5|33806.2|33756.2|33799.3|33749.3|106
1756962600000|2025-09-04 05:10:00|33800.6|33750.6|33802.5|33752.5|33802.7|33752.7|33798.3|33748.3|127
1756962900000|2025-09-04 05:15:00|33801.6|33751.6|33802.5|33752.5|33803.3|33753.3|33800|33750|133
1756963200000|2025-09-04 05:20:00|33802.3|33752.3|33797.9|33747.9|33804.8|33754.8|33795.8|33745.8|160
1756963500000|2025-09-04 05:25:00|33797.7|33747.7|33797.1|33747.1|33804.5|33754.5|33795.1|33745.1|158
1756963800000|2025-09-04 05:30:00|33799.2|33749.2|33795.2|33745.2|33800.2|33750.2|33794.4|33744.4|162
1756964100000|2025-09-04 05:35:00|33795.7|33745.7|33795.6|33745.6|33800.9|33750.9|33793.6|33743.6|163
1756964400000|2025-09-04 05:40:00|33795.7|33745.7|33792.4|33742.4|33795.7|33745.7|33790.9|33740.9|109
1756964700000|2025-09-04 05:45:00|33792.7|33742.7|33795.2|33745.2|33799|33749|33791.8|33741.8|119
1756965000000|2025-09-04 05:50:00|33795.5|33745.5|33792.3|33742.3|33795.9|33745.9|33790.3|33740.3|159
1756965300000|2025-09-04 05:55:00|33792.2|33742.2|33788.6|33738.6|33794.5|33744.5|33788.5|33738.5|196
1756965600000|2025-09-04 06:00:00|33787.4|33737.4|33776.8|33756.8|33791.3|33762.5|33769.6|33731.6|599
1756965900000|2025-09-04 06:05:00|33776.5|33756.5|33772.6|33752.6|33781.1|33761.1|33766.1|33746.1|388
1756966200000|2025-09-04 06:10:00|33772.8|33752.8|33750.4|33730.4|33783.3|33763.3|33749.7|33729.7|406
1756966500000|2025-09-04 06:15:00|33751.1|33731.1|33744.6|33724.6|33758.4|33738.4|33744.6|33724.6|420
1756966800000|2025-09-04 06:20:00|33745|33725|33778|33758|33778|33758|33740.7|33720.7|416
1756967100000|2025-09-04 06:25:00|33778.1|33758.1|33822.9|33759.5|33836.8|33767.4|33771.4|33751.4|424
1756967400000|2025-09-04 06:30:00|33815.1|33762.5|33811.1|33791.1|33815.1|33794.9|33788.2|33759.2|637
1756967700000|2025-09-04 06:35:00|33810.9|33790.9|33823.7|33803.7|33825.7|33805.7|33810.9|33790.9|346
1756968000000|2025-09-04 06:40:00|33823.8|33803.8|33817.1|33797.1|33828.1|33808.1|33811.8|33791.8|340
1756968300000|2025-09-04 06:45:00|33816.8|33796.8|33798.6|33778.6|33818.4|33798.4|33794.8|33761.2|401
1756968600000|2025-09-04 06:50:00|33799.4|33779.4|33819.3|33799.3|33820.1|33800.1|33798.6|33778.6|327
1756968900000|2025-09-04 06:55:00|33819|33799|33837.2|33817.2|33842.7|33822.7|33818.4|33798.4|298
1756969200000|2025-09-04 07:00:00|33839.6|33819.6|33822.1|33802.1|33842.7|33822.7|33821.4|33801.4|411
1756969500000|2025-09-04 07:05:00|33821.3|33801.3|33819.6|33799.6|33830.7|33810.7|33807.7|33787.7|324
1756969800000|2025-09-04 07:10:00|33819.5|33799.5|33834.6|33814.6|33835.3|33815.3|33815.8|33795.8|366
1756970100000|2025-09-04 07:15:00|33834.5|33814.5|33837.9|33817.9|33838.7|33818.7|33831.6|33811.6|318
1756970400000|2025-09-04 07:20:00|33838.4|33818.4|33861.1|33841.1|33861.3|33841.3|33837.4|33817.4|353
1756970700000|2025-09-04 07:25:00|33861.3|33841.3|33812.7|33792.7|33873.8|33853.8|33808.8|33788.8|429
1756971000000|2025-09-04 07:30:00|33810.2|33790.2|33807.4|33787.4|33834.3|33814.3|33806.5|33786.5|395
1756971300000|2025-09-04 07:35:00|33807.2|33787.2|33815.7|33795.7|33827.5|33799.3|33796|33775.6|344
1756971600000|2025-09-04 07:40:00|33815.3|33795.3|33826.4|33806.4|33833.9|33808|33814.9|33783.4|248
1756971900000|2025-09-04 07:45:00|33826.3|33806.3|33829.6|33809.6|33829.6|33809.6|33817|33797|321
1756972200000|2025-09-04 07:50:00|33829.7|33809.7|33831.6|33811.6|33836.7|33816.7|33827.4|33807.4|273
1756972500000|2025-09-04 07:55:00|33831.8|33811.8|33833.9|33813.9|33836.9|33816.9|33827.4|33807.4|361
1756972800000|2025-09-04 08:00:00|33834|33814|33830.8|33810.8|33836.3|33816.3|33820.1|33800.1|415
1756973100000|2025-09-04 08:05:00|33830.7|33810.7|33812.8|33792.8|33834.4|33814.4|33808|33788|359
1756973400000|2025-09-04 08:10:00|33813|33793|33835.2|33815.2|33836.2|33816.2|33810.6|33790.6|269
1756973700000|2025-09-04 08:15:00|33835.3|33815.3|33813.4|33793.4|33837.8|33817.8|33809.1|33789.1|397
1756974000000|2025-09-04 08:20:00|33812.6|33792.6|33834.8|33814.8|33842.9|33822.9|33812.5|33792.5|388
1756974300000|2025-09-04 08:25:00|33834.7|33814.7|33829.1|33809.1|33835.7|33815.7|33827.6|33807.6|304
1756974600000|2025-09-04 08:30:00|33844.2|33794.2|33834.7|33814.7|33844.2|33819.7|33821.7|33794.2|348
1756974900000|2025-09-04 08:35:00|33835|33815|33838.1|33818.1|33843|33823|33833|33813|307
1756975200000|2025-09-04 08:40:00|33838.2|33818.2|33847.2|33797.2|33848.5|33819.3|33807.4|33787.4|451
1756975500000|2025-09-04 08:45:00|33847.5|33797.5|33838.2|33818.2|33857.7|33819.8|33836.3|33797.2|312
1756975800000|2025-09-04 08:50:00|33837.4|33817.4|33825.4|33805.4|33839|33819|33824.5|33804.5|286
1756976100000|2025-09-04 08:55:00|33825.3|33805.3|33797.9|33777.9|33826.4|33806.4|33792.2|33759.9|267
1756976400000|2025-09-04 09:00:00|33795.1|33775.1|33798.1|33778.1|33810|33788.4|33786.9|33752.3|362
1756976700000|2025-09-04 09:05:00|33797.3|33777.3|33817.2|33797.2|33817.6|33797.6|33797.3|33777.3|328
1756977000000|2025-09-04 09:10:00|33817|33797|33819.1|33799.1|33825.3|33805.3|33817|33797|278
1756977300000|2025-09-04 09:15:00|33818.9|33798.9|33821.9|33801.9|33825.1|33805.1|33813.2|33793.2|275
1756977600000|2025-09-04 09:20:00|33818|33798|33829.5|33809.5|33838.8|33818.8|33814.6|33794.6|300
1756977900000|2025-09-04 09:25:00|33829|33809|33838.4|33818.4|33840.3|33820.3|33825.9|33805.9|334
1756978200000|2025-09-04 09:30:00|33839|33819|33824.8|33804.8|33842.5|33822.5|33822.3|33802.3|335
1756978500000|2025-09-04 09:35:00|33825.1|33805.1|33834|33814|33835.6|33815.6|33823|33803|234
1756978800000|2025-09-04 09:40:00|33833.9|33813.9|33834.1|33814.1|33839.2|33819.2|33830.5|33810.5|242
1756979100000|2025-09-04 09:45:00|33833.1|33813.1|33838.5|33818.5|33839.3|33819.3|33829.3|33809.3|239
1756979400000|2025-09-04 09:50:00|33838.9|33818.9|33840.7|33820.7|33846.7|33826.7|33834.3|33814.3|335
1756979700000|2025-09-04 09:55:00|33841.2|33821.2|33834.7|33814.7|33844.2|33824.2|33834.2|33814.2|297
1756980000000|2025-09-04 10:00:00|33834|33814|33831.3|33811.3|33835.7|33815.7|33824.6|33804.6|332
1756980300000|2025-09-04 10:05:00|33832|33812|33815.8|33795.8|33832.6|33812.6|33815.8|33795.8|311
1756980600000|2025-09-04 10:10:00|33816.1|33796.1|33744.3|33724.3|33816.1|33796.1|33742.5|33722.5|444
1756980900000|2025-09-04 10:15:00|33745.2|33725.2|33751|33731|33760.3|33740.3|33742.1|33722.1|436
1756981200000|2025-09-04 10:20:00|33750.8|33730.8|33739.9|33719.9|33751.8|33731.8|33737.2|33717.2|344
1756981500000|2025-09-04 10:25:00|33740|33720|33736.1|33716.1|33742.3|33722.3|33731.5|33711.5|318
1756981800000|2025-09-04 10:30:00|33735.5|33715.5|33735.5|33715.5|33757|33724.6|33732|33699.3|325
1756982100000|2025-09-04 10:35:00|33736.1|33716.1|33745.1|33695.1|33753.4|33719.8|33728.5|33692.7|272
1756982400000|2025-09-04 10:40:00|33744.9|33694.9|33733.5|33713.5|33750.3|33716.1|33723.8|33687.4|252
1756982700000|2025-09-04 10:45:00|33734.3|33714.3|33736.7|33716.7|33752.1|33717.9|33730.7|33702.1|286
1756983000000|2025-09-04 10:50:00|33736.6|33716.6|33733.4|33713.4|33738.7|33718.7|33729.2|33709.2|293
1756983300000|2025-09-04 10:55:00|33732.8|33712.8|33742.4|33722.4|33744.2|33724.2|33731.1|33711.1|294
1756983600000|2025-09-04 11:00:00|33742.3|33722.3|33743.7|33723.7|33747.7|33727.7|33741.2|33721.2|252
1756983900000|2025-09-04 11:05:00|33744.2|33724.2|33773.6|33753.6|33776.7|33756.7|33744.1|33724.1|359
1756984200000|2025-09-04 11:10:00|33773.8|33753.8|33769.8|33749.8|33783.1|33763.1|33769.8|33749.8|353
1756984500000|2025-09-04 11:15:00|33770.2|33750.2|33780.2|33760.2|33783.8|33763.8|33770.2|33750.2|282
1756984800000|2025-09-04 11:20:00|33780.6|33760.6|33783.9|33763.9|33791.3|33771.3|33779.6|33759.6|298
1756985100000|2025-09-04 11:25:00|33784.1|33764.1|33784.2|33764.2|33790.1|33770.1|33781.2|33761.2|302
1756985400000|2025-09-04 11:30:00|33784.1|33764.1|33788.8|33768.8|33790.8|33770.8|33780.5|33760.5|354
1756985700000|2025-09-04 11:35:00|33788.7|33768.7|33777.5|33757.5|33791.3|33771.3|33774.3|33754.3|330
1756986000000|2025-09-04 11:40:00|33777|33757|33781.6|33761.6|33787|33767|33776.2|33756.2|331
1756986300000|2025-09-04 11:45:00|33781.8|33761.8|33784.9|33764.9|33785.1|33765.1|33774.2|33754.2|404
1756986600000|2025-09-04 11:50:00|33784.8|33764.8|33786.5|33766.5|33788.9|33768.9|33774.2|33754.2|410
1756986900000|2025-09-04 11:55:00|33786.6|33766.6|33780.8|33760.8|33795.6|33775.6|33778.3|33758.3|355
1756987200000|2025-09-04 12:00:00|33780.7|33760.7|33762.2|33742.2|33780.7|33760.7|33761|33741|424
1756987500000|2025-09-04 12:05:00|33762.1|33742.1|33764.8|33744.8|33767.1|33747.1|33759.4|33739.4|355
1756987800000|2025-09-04 12:10:00|33764.7|33744.7|33792|33736.7|33795.3|33759.4|33758.7|33736.7|288
1756988100000|2025-09-04 12:15:00|33790.4|33732.3|33761.8|33741.8|33790.4|33750.7|33746.8|33699.7|626
1756988400000|2025-09-04 12:20:00|33760.8|33740.8|33774.6|33754.6|33780.3|33760.3|33758.9|33738.9|513
1756988700000|2025-09-04 12:25:00|33771.8|33751.8|33783.4|33731.9|33788|33756.5|33765.7|33728.7|440
1756989000000|2025-09-04 12:30:00|33782.6|33732.6|33782.9|33762.9|33785.9|33765.9|33749.7|33703.8|591
1756989300000|2025-09-04 12:35:00|33782.8|33762.8|33785.8|33765.8|33804.4|33784.4|33778.9|33758.9|544
1756989600000|2025-09-04 12:40:00|33785.7|33765.7|33801.3|33781.3|33805.3|33785.3|33781.4|33761.4|493
1756989900000|2025-09-04 12:45:00|33801.7|33781.7|33811.8|33791.8|33822.4|33802.4|33800.8|33780.8|446
1756990200000|2025-09-04 12:50:00|33812.4|33792.4|33806.2|33786.2|33817.9|33797.9|33795.7|33775.7|438
1756990500000|2025-09-04 12:55:00|33807|33787|33771.2|33751.2|33816|33796|33765.8|33745.8|534
1756990800000|2025-09-04 13:00:00|33772.6|33752.6|33770.9|33750.9|33775.5|33755.5|33759.3|33739.3|515
1756991100000|2025-09-04 13:05:00|33771|33751|33791.8|33771.8|33794.1|33774.1|33766.1|33746.1|441
1756991400000|2025-09-04 13:10:00|33791.5|33771.5|33790.8|33770.8|33791.8|33771.8|33775.5|33755.5|491
1756991700000|2025-09-04 13:15:00|33790.6|33770.6|33758.7|33738.7|33796|33776|33757.5|33737.5|478
1756992000000|2025-09-04 13:20:00|33758.8|33738.8|33747.8|33727.8|33758.8|33738.8|33739.4|33719.4|488
1756992300000|2025-09-04 13:25:00|33747.5|33727.5|33748.2|33728.2|33750.2|33730.2|33738.3|33718.3|522
1756992600000|2025-09-04 13:30:00|33749.1|33729.1|33742.6|33722.6|33755.4|33735.4|33733.5|33713.5|537
1756992900000|2025-09-04 13:35:00|33742.7|33722.7|33735.6|33715.6|33748.4|33728.4|33732.9|33712.9|555
1756993200000|2025-09-04 13:40:00|33735.7|33715.7|33759.9|33709.9|33762.8|33730.7|33731.3|33709.9|486
1756993500000|2025-09-04 13:45:00|33759.1|33709.1|33747.3|33727.3|33760.6|33731.2|33738.8|33704.7|527
1756993800000|2025-09-04 13:50:00|33747.4|33727.4|33754.1|33734.1|33772|33740.4|33743.2|33708.8|447
1756994100000|2025-09-04 13:55:00|33756.6|33736.6|33784.7|33707.9|33784.7|33739.2|33742.5|33704.7|362
1756994400000|2025-09-04 14:00:00|33804.8|33739.7|33778.1|33758.1|33837.7|33767.5|33766.2|33729.5|702
1756994700000|2025-09-04 14:05:00|33776.6|33756.6|33786.9|33766.9|33794.1|33774.1|33768.1|33748.1|650
1756995000000|2025-09-04 14:10:00|33785.9|33765.9|33759.9|33739.9|33791|33771|33748.6|33728.6|554
1756995300000|2025-09-04 14:15:00|33760|33740|33757.3|33737.3|33774.5|33754.5|33756.6|33736.6|451
1756995600000|2025-09-04 14:20:00|33757.2|33737.2|33781.2|33761.2|33800.4|33764.8|33754.4|33734.4|493
1756995900000|2025-09-04 14:25:00|33781.1|33761.1|33815.3|33765.3|33819.4|33786.4|33779.5|33759.5|518
1756996200000|2025-09-04 14:30:00|33815.9|33765.9|33820.6|33770.6|33826.2|33786.3|33776.9|33744.4|359
1756996500000|2025-09-04 14:35:00|33821.2|33771.2|33795.2|33775.2|33836.7|33797.7|33794|33759.6|384
1756996800000|2025-09-04 14:40:00|33794.2|33774.2|33800.1|33780.1|33802.7|33782.7|33790.9|33770.9|398
1756997100000|2025-09-04 14:45:00|33800.7|33780.7|33805.1|33785.1|33808.8|33788.8|33796.1|33776.1|375
1756997400000|2025-09-04 14:50:00|33805.8|33785.8|33810.7|33790.7|33813.9|33793.9|33803.9|33783.9|379
1756997700000|2025-09-04 14:55:00|33809.2|33789.2|33796|33776|33813.3|33792.2|33794.8|33763.3|572
1756998000000|2025-09-04 15:00:00|33792.2|33772.2|33791.4|33771.4|33798.2|33778.2|33789.2|33769.2|473
1756998300000|2025-09-04 15:05:00|33791.3|33771.3|33806.2|33786.2|33813|33793|33783.6|33763.6|399
1756998600000|2025-09-04 15:10:00|33806.1|33786.1|33791.6|33771.6|33806.3|33786.3|33790.4|33770.4|344
1756998900000|2025-09-04 15:15:00|33793|33773|33785|33765|33794.5|33774.5|33784.3|33764.3|293
1756999200000|2025-09-04 15:20:00|33784.9|33764.9|33769|33749|33785.2|33765.2|33764.1|33744.1|387
1756999500000|2025-09-04 15:25:00|33768.4|33748.4|33764|33744|33777.9|33757.9|33764|33744|405
1756999800000|2025-09-04 15:30:00|33764.9|33744.9|33756.4|33736.4|33769.8|33749.8|33754.1|33734.1|314
1757000100000|2025-09-04 15:35:00|33756.5|33736.5|33749.4|33729.4|33759.6|33739.6|33749|33729|262
1757000400000|2025-09-04 15:40:00|33748.4|33728.4|33749.2|33729.2|33765.7|33734.2|33748|33714.5|205
1757000700000|2025-09-04 15:45:00|33748.6|33728.6|33740.9|33720.9|33764.3|33729.5|33737|33714.3|231
1757001000000|2025-09-04 15:50:00|33741|33721|33745|33725|33748.8|33728.8|33737.4|33717.4|243
1757001300000|2025-09-04 15:55:00|33745.6|33725.6|33743.6|33723.6|33748.8|33728.8|33742.6|33722.6|297
1757001600000|2025-09-04 16:00:00|33745|33725|33741.5|33721.5|33746.7|33726.7|33733|33713|274
1757001900000|2025-09-04 16:05:00|33741.4|33721.4|33773.3|33753.3|33773.8|33753.8|33741.4|33721.4|424
1757002200000|2025-09-04 16:10:00|33773.2|33753.2|33774.3|33754.3|33781.8|33761.8|33770.3|33750.3|370
1757002500000|2025-09-04 16:15:00|33771.9|33751.9|33764.4|33744.4|33790.4|33755.9|33762.8|33738.5|289
1757002800000|2025-09-04 16:20:00|33764.3|33744.3|33772.3|33752.3|33777.5|33753.1|33755.5|33726.2|235
1757003100000|2025-09-04 16:25:00|33772.8|33752.8|33770.1|33750.1|33779.4|33759.4|33769.3|33749.3|293
1757003400000|2025-09-04 16:30:00|33769.1|33749.1|33765.1|33745.1|33771.1|33751.1|33764.6|33744.6|222
1757003700000|2025-09-04 16:35:00|33766.2|33746.2|33757.1|33737.1|33766.2|33746.2|33756.2|33736.2|210
1757004000000|2025-09-04 16:40:00|33757.3|33737.3|33759.1|33739.1|33759.7|33739.7|33751.4|33731.4|184
1757004300000|2025-09-04 16:45:00|33758.4|33738.4|33766|33746|33766|33746|33756.4|33736.4|237
1757004600000|2025-09-04 16:50:00|33765.9|33745.9|33758.1|33738.1|33766.9|33746.9|33757.8|33737.8|247
1757004900000|2025-09-04 16:55:00|33758.2|33738.2|33765.1|33745.1|33766.9|33746.9|33756.9|33736.9|263
1757005200000|2025-09-04 17:00:00|33765|33745|33774.1|33754.1|33774.1|33754.1|33761.8|33741.8|246
1757005500000|2025-09-04 17:05:00|33774.2|33754.2|33774|33754|33779.5|33759.5|33770.7|33750.7|238
1757005800000|2025-09-04 17:10:00|33772.7|33752.7|33769.2|33749.2|33776.3|33756.3|33768|33748|159
1757006100000|2025-09-04 17:15:00|33769.1|33749.1|33759.5|33739.5|33770.8|33750.8|33759.5|33739.5|197
1757006400000|2025-09-04 17:20:00|33761.2|33741.2|33769.9|33749.9|33773.1|33753.1|33761.2|33741.2|192
1757006700000|2025-09-04 17:25:00|33769.3|33749.3|33768.2|33748.2|33771.7|33751.7|33764.9|33744.9|209
1757007000000|2025-09-04 17:30:00|33767.1|33747.1|33772.1|33752.1|33773.2|33753.2|33767.1|33747.1|228
1757007300000|2025-09-04 17:35:00|33771.9|33751.9|33771.9|33751.9|33777|33757|33767.9|33747.9|250
1757007600000|2025-09-04 17:40:00|33772|33752|33771.9|33751.9|33772.6|33752.6|33765.9|33745.9|164
1757007900000|2025-09-04 17:45:00|33770.5|33750.5|33775|33755|33777|33757|33769.2|33749.2|218
1757008200000|2025-09-04 17:50:00|33773.7|33753.7|33771.5|33751.5|33776.5|33756.5|33770.5|33750.5|224
1757008500000|2025-09-04 17:55:00|33771.4|33751.4|33768.9|33748.9|33771.6|33751.6|33765.8|33745.8|236
1757008800000|2025-09-04 18:00:00|33768.7|33748.7|33762.4|33742.4|33771.4|33751.4|33762.1|33742.1|225
1757009100000|2025-09-04 18:05:00|33761.6|33741.6|33755.6|33735.6|33762.4|33742.4|33752.4|33732.4|192
1757009400000|2025-09-04 18:10:00|33754.8|33734.8|33751.7|33731.7|33756.6|33736.6|33750|33730|194
1757009700000|2025-09-04 18:15:00|33752.2|33732.2|33746.1|33726.1|33754.2|33734.2|33743.2|33723.2|197
1757010000000|2025-09-04 18:20:00|33746.9|33726.9|33746.4|33726.4|33753.1|33733.1|33744|33724|172
1757010300000|2025-09-04 18:25:00|33746.2|33726.2|33745.1|33725.1|33751|33731|33742.1|33722.1|194
1757010600000|2025-09-04 18:30:00|33744.6|33724.6|33744.7|33724.7|33750.2|33730.2|33741.8|33721.8|161
1757010900000|2025-09-04 18:35:00|33743.9|33723.9|33739.6|33719.6|33745.6|33725.6|33739.6|33719.6|181
1757011200000|2025-09-04 18:40:00|33739.1|33719.1|33750|33730|33750.1|33730.1|33739|33719|161
1757011500000|2025-09-04 18:45:00|33750.1|33730.1|33745.8|33725.8|33751.8|33731.8|33741|33721|158
1757011800000|2025-09-04 18:50:00|33745.4|33725.4|33751.1|33731.1|33752.7|33732.7|33743.8|33723.8|240
1757012100000|2025-09-04 18:55:00|33750.6|33730.6|33752.6|33732.6|33756.3|33736.3|33747.9|33727.9|207
1757012400000|2025-09-04 19:00:00|33752.3|33732.3|33747.6|33727.6|33752.3|33732.3|33742.5|33722.5|194
1757012700000|2025-09-04 19:05:00|33747.4|33727.4|33765.2|33715.2|33765.9|33730|33737.7|33708|203
1757013000000|2025-09-04 19:10:00|33765.1|33715.1|33751|33731|33765.1|33736.1|33748.7|33715.1|280
1757013300000|2025-09-04 19:15:00|33750.4|33730.4|33745.9|33725.9|33760.7|33732.5|33744.7|33710.4|281
1757013600000|2025-09-04 19:20:00|33745.8|33725.8|33755.7|33735.7|33761.4|33741.4|33745.8|33725.8|406
1757013900000|2025-09-04 19:25:00|33756.2|33736.2|33758|33738|33760.5|33740.5|33755.9|33735.9|190
1757014200000|2025-09-04 19:30:00|33757.6|33737.6|33755.5|33735.5|33760.2|33740.2|33751.2|33731.2|202
1757014500000|2025-09-04 19:35:00|33754.3|33734.3|33746.5|33726.5|33757.8|33737.8|33745.3|33725.3|169
1757014800000|2025-09-04 19:40:00|33745.6|33725.6|33746.3|33726.3|33749.3|33729.3|33744.6|33724.6|176
1757015100000|2025-09-04 19:45:00|33747|33727|33758.8|33708.8|33759|33727.7|33739.1|33705.4|165
1757015400000|2025-09-04 19:50:00|33758.6|33708.6|33755.1|33705.1|33760.1|33721.6|33739.2|33704|185
1757015700000|2025-09-04 19:55:00|33755|33705|33750.8|33700.8|33757.7|33706.8|33749.2|33695.8|276
1757016000000|2025-09-04 20:00:00|33749.8|33699.8|33760.5|33704.5|33769.7|33710|33749.8|33699.8|227
1757016300000|2025-09-04 20:05:00|33769.4|33702|33751.4|33701.4|33771.9|33707.2|33747.4|33697.4|335
1757016600000|2025-09-04 20:10:00|33749.5|33699.5|33750.9|33700.9|33755.4|33705.4|33749.1|33699.1|262
1757016900000|2025-09-04 20:15:00|33750|33700|33747.9|33697.9|33757.8|33707.8|33745|33695|200
1757017200000|2025-09-04 20:20:00|33748|33698|33751.4|33701.4|33753.4|33703.4|33742|33692|161
1757017500000|2025-09-04 20:25:00|33752|33702|33751.2|33701.2|33756.9|33706.9|33749.8|33699.8|165
1757017800000|2025-09-04 20:30:00|33751.1|33701.1|33752.7|33702.7|33754.8|33704.8|33746.7|33696.7|136
1757018100000|2025-09-04 20:35:00|33747.1|33697.1|33770.4|33695.5|33770.4|33713.9|33732.9|33684.1|105
1757018400000|2025-09-04 20:40:00|33770.5|33684|33753.9|33702.4|33770.7|33715.8|33732.6|33683.3|177
1757018700000|2025-09-04 20:45:00|33751.4|33695.9|33755.9|33703.8|33770.5|33704|33751.4|33683|234
1757019000000|2025-09-04 20:50:00|33756.8|33703.9|33759.4|33704.6|33773.6|33706.5|33756.6|33692.3|240
1757019300000|2025-09-04 20:55:00|33759.5|33704.4|33790.7|33688.1|33796.5|33705.1|33759.5|33672.2|299
1757019600000|2025-09-04 21:00:00|33803.8|33683.8|33801.4|33681.4|33803.8|33683.8|33801.4|33681.4|2
1757019900000|2025-09-04 21:05:00|33801.5|33681.5|33802.9|33682.9|33803|33683|33798.6|33678.6|68
1757020200000|2025-09-04 21:10:00|33803|33683|33805.4|33685.4|33805.4|33685.4|33801.5|33681.5|19
1757020500000|2025-09-04 21:15:00|33805.1|33685.1|33802.5|33682.5|33806.8|33686.8|33794|33674|79
1757020800000|2025-09-04 21:20:00|33802.6|33682.6|33803.5|33683.5|33803.7|33683.7|33799.9|33679.9|54
1757021100000|2025-09-04 21:25:00|33803.6|33683.6|33803.6|33683.6|33803.7|33683.7|33799.3|33679.3|59
1757021400000|2025-09-04 21:30:00|33803.7|33683.7|33804.2|33684.2|33804.3|33684.3|33799.6|33679.6|44
1757021700000|2025-09-04 21:35:00|33804.3|33684.3|33803.6|33683.6|33807.3|33687.3|33800.1|33680.1|86
1757022000000|2025-09-04 21:40:00|33806.3|33686.3|33803.5|33683.5|33806.4|33686.4|33796.4|33676.4|49
1757022300000|2025-09-04 21:45:00|33803.3|33683.3|33804.2|33684.2|33806.2|33686.2|33793.7|33673.7|98
1757022600000|2025-09-04 21:50:00|33804.9|33684.9|33805|33685|33806.3|33686.3|33800.6|33680.6|68
1757022900000|2025-09-04 21:55:00|33802.1|33682.1|33805.2|33685.2|33806.8|33686.8|33795.2|33675.2|112
1757023200000|2025-09-04 22:00:00|33805.3|33685.3|33788.5|33668.5|33806.8|33686.8|33787.5|33667.5|62
1757023500000|2025-09-04 22:05:00|33787.5|33667.5|33790.5|33670.5|33792.2|33672.2|33787|33667|64
1757023800000|2025-09-04 22:10:00|33791.5|33671.5|33793.5|33673.5|33796.2|33676.2|33790|33670|41
1757024100000|2025-09-04 22:15:00|33795|33675|33784.8|33688.4|33818.9|33698.9|33783.5|33672.5|39
1757024400000|2025-09-04 22:20:00|33784.7|33688.5|33781.5|33688.6|33787.2|33691.3|33781.5|33686.9|122
1757024700000|2025-09-04 22:25:00|33781.7|33688.7|33784.3|33688.7|33784.7|33692.2|33780.2|33685.9|73
1757025000000|2025-09-04 22:30:00|33783.6|33688.8|33785.6|33686|33785.7|33688.9|33781.5|33682.3|91
1757025300000|2025-09-04 22:35:00|33785.4|33686.2|33788.8|33692.9|33788.8|33693.7|33784.8|33685.9|110
1757025600000|2025-09-04 22:40:00|33788.5|33693.1|33788.2|33690.7|33788.8|33693.5|33787.8|33690.1|54
1757025900000|2025-09-04 22:45:00|33787.9|33690.9|33789.8|33694.1|33809.2|33694.4|33787.4|33679.8|58
1757026200000|2025-09-04 22:50:00|33801.9|33681.9|33791.6|33679.4|33803|33694.8|33787.2|33677.7|95
1757026500000|2025-09-04 22:55:00|33791.1|33679.8|33792.3|33688.7|33806.1|33694.9|33789.3|33670.7|78
1757026800000|2025-09-04 23:00:00|33792.4|33688.2|33791.7|33689.5|33805.4|33703.2|33780|33679.9|76
1757027100000|2025-09-04 23:05:00|33791.8|33687.2|33780.3|33701.5|33792.4|33709.5|33776.8|33686.9|68
1757027400000|2025-09-04 23:10:00|33780.4|33701.7|33778.7|33698.3|33791.2|33706.7|33774|33682.6|56
1757027700000|2025-09-04 23:15:00|33789.1|33682.6|33771.7|33694.2|33789.1|33704.6|33771.7|33679.9|140
1757028000000|2025-09-04 23:20:00|33771.9|33694|33774.3|33696.6|33779.6|33702.9|33770.3|33683.1|206
1757028300000|2025-09-04 23:25:00|33778.3|33690.3|33771.2|33687.1|33784|33702.3|33771|33684.2|180
1757028600000|2025-09-04 23:30:00|33771.1|33687.2|33775.5|33670.9|33778.8|33694.9|33768.6|33670.6|203
1757028900000|2025-09-04 23:35:00|33776.2|33670.1|33761.6|33683.6|33776.5|33692.7|33759.5|33666.6|171
1757029200000|2025-09-04 23:40:00|33761.5|33683.5|33761.2|33680.3|33770.7|33684.8|33758.6|33658.2|191
1757029500000|2025-09-04 23:45:00|33761.3|33680.2|33758.3|33681|33768.8|33688.3|33753.8|33658.8|155
1757029800000|2025-09-04 23:50:00|33758.2|33681.1|33755.7|33668.8|33762.8|33681.1|33751.3|33664.3|195
1757030100000|2025-09-04 23:55:00|33755.9|33668.7|33758.4|33683.7|33764.8|33685.7|33752.6|33666.6|205
1757030400000|2025-09-05 00:00:00|33758.5|33683.6|33747.4|33697.4|33760.8|33697.4|33741.8|33681.5|300
1757030700000|2025-09-05 00:05:00|33747.3|33697.3|33746.8|33696.8|33751.4|33701.4|33743.8|33693.8|251
1757031000000|2025-09-05 00:10:00|33746.5|33696.5|33750.3|33700.3|33750.6|33700.6|33742.6|33692.6|178
1757031300000|2025-09-05 00:15:00|33750.4|33700.4|33747.1|33697.1|33757.8|33707.8|33747.1|33697.1|241
1757031600000|2025-09-05 00:20:00|33747|33697|33747.3|33697.3|33751.4|33701.4|33745.1|33695.1|231
1757031900000|2025-09-05 00:25:00|33747.6|33697.6|33749.2|33699.2|33749.5|33699.5|33745.5|33695.5|165
1757032200000|2025-09-05 00:30:00|33749.3|33699.3|33743.7|33693.7|33749.6|33699.6|33742.4|33692.4|148
1757032500000|2025-09-05 00:35:00|33744|33694|33740.7|33690.7|33744|33694|33737.9|33687.9|152
1757032800000|2025-09-05 00:40:00|33740.5|33690.5|33742.2|33692.2|33743.2|33693.2|33738.6|33688.6|148
1757033100000|2025-09-05 00:45:00|33742.3|33692.3|33739.1|33689.1|33746|33696|33738.9|33688.9|145
1757033400000|2025-09-05 00:50:00|33739.2|33689.2|33749.4|33699.4|33749.4|33699.4|33738.1|33688.1|259
1757033700000|2025-09-05 00:55:00|33748.7|33698.7|33736|33686|33748.7|33698.7|33733.2|33683.2|244
1757034000000|2025-09-05 01:00:00|33736.1|33686.1|33732.4|33682.4|33736.3|33686.3|33730.4|33680.4|230
1757034300000|2025-09-05 01:05:00|33731.8|33681.8|33728.8|33678.8|33732.3|33681.8|33723.9|33673.9|211
1757034600000|2025-09-05 01:10:00|33728.6|33678.6|33728.8|33678.8|33732.6|33681|33725.9|33675.9|184
1757034900000|2025-09-05 01:15:00|33728.9|33678.9|33733.1|33683.1|33734.3|33684.3|33726.4|33676.4|210
1757035200000|2025-09-05 01:20:00|33733|33683|33726.9|33676.9|33733.1|33683.1|33726.9|33676.9|167
1757035500000|2025-09-05 01:25:00|33728|33678|33726.1|33676.1|33729.2|33679.2|33725.4|33675.4|177
1757035800000|2025-09-05 01:30:00|33725.9|33675.9|33725.2|33675.2|33729.1|33679.1|33723.6|33673.6|168
1757036100000|2025-09-05 01:35:00|33725.3|33675.3|33727.9|33677.9|33728.3|33678.3|33724.3|33674.3|140
1757036400000|2025-09-05 01:40:00|33728.4|33678.4|33729.7|33679.7|33729.9|33679.9|33723.9|33673.9|181
1757036700000|2025-09-05 01:45:00|33729.8|33679.8|33719.7|33669.7|33729.8|33679.8|33719|33669|162
1757037000000|2025-09-05 01:50:00|33720.4|33670.4|33711.4|33661.4|33720.9|33670.9|33711.1|33661.1|171
1757037300000|2025-09-05 01:55:00|33711.6|33661.6|33707|33657|33713.6|33663.6|33704.2|33654.2|213
1757037600000|2025-09-05 02:00:00|33706.8|33656.8|33705.9|33655.9|33711.6|33661.6|33703.9|33653.9|197
1757037900000|2025-09-05 02:05:00|33705.7|33655.7|33702.4|33652.4|33711.5|33661.5|33701.7|33651.7|193
1757038200000|2025-09-05 02:10:00|33702.5|33652.5|33705.5|33655.5|33709.9|33659.9|33699.1|33649.1|245
1757038500000|2025-09-05 02:15:00|33704.6|33654.6|33704.1|33654.1|33707.9|33657.9|33702.4|33652.4|171
1757038800000|2025-09-05 02:20:00|33704|33654|33697.1|33647.1|33706.3|33656.3|33695.3|33645.3|214
1757039100000|2025-09-05 02:25:00|33696.8|33646.8|33699.2|33649.2|33700.6|33650.6|33696.3|33646.3|136
1757039400000|2025-09-05 02:30:00|33699.3|33649.3|33697.3|33647.3|33701.2|33651.2|33696.4|33646.4|154
1757039700000|2025-09-05 02:35:00|33697.4|33647.4|33697.4|33647.4|33698|33648|33694.8|33644.8|148
1757040000000|2025-09-05 02:40:00|33697.5|33647.5|33697.1|33647.1|33697.5|33647.5|33693.9|33643.9|130
1757040300000|2025-09-05 02:45:00|33697|33647|33702.2|33652.2|33704.4|33654.4|33695.8|33645.8|124
1757040600000|2025-09-05 02:50:00|33702.1|33652.1|33706.5|33656.5|33708.5|33658.5|33699.5|33649.5|166
1757040900000|2025-09-05 02:55:00|33706.4|33656.4|33709.6|33659.6|33709.8|33659.8|33704.6|33654.6|120
1757041200000|2025-09-05 03:00:00|33709.5|33659.5|33714.1|33664.1|33715.4|33665.4|33709.5|33659.5|162
1757041500000|2025-09-05 03:05:00|33714|33664|33710.4|33660.4|33716.3|33666.3|33707.5|33657.5|122
1757041800000|2025-09-05 03:10:00|33710.5|33660.5|33709|33659|33710.5|33660.5|33704.1|33654.1|114
1757042100000|2025-09-05 03:15:00|33708.3|33658.3|33710.1|33660.1|33711.2|33661.2|33707.6|33657.6|111
1757042400000|2025-09-05 03:20:00|33709.8|33659.8|33701|33651|33710.2|33660.2|33699.8|33649.8|137
1757042700000|2025-09-05 03:25:00|33700.1|33650.1|33699.9|33649.9|33702.7|33652.7|33698.3|33648.3|120
1757043000000|2025-09-05 03:30:00|33698.8|33648.8|33701.3|33651.3|33701.6|33651.6|33697.5|33647.5|122
1757043300000|2025-09-05 03:35:00|33701.2|33651.2|33699.6|33649.6|33703.1|33653.1|33699|33649|106
1757043600000|2025-09-05 03:40:00|33699.5|33649.5|33701|33651|33702.9|33652.9|33698.5|33648.5|131
1757043900000|2025-09-05 03:45:00|33700.9|33650.9|33696.3|33646.3|33702.2|33652.2|33695.5|33645.5|130
1757044200000|2025-09-05 03:50:00|33696.4|33646.4|33698.8|33648.8|33702.5|33652.5|33696.3|33646.3|147
1757044500000|2025-09-05 03:55:00|33698.7|33648.7|33701.2|33651.2|33701.5|33651.5|33698.2|33648.2|124
1757044800000|2025-09-05 04:00:00|33701.1|33651.1|33701.4|33651.4|33703.9|33653.9|33700.2|33650.2|137
1757045100000|2025-09-05 04:05:00|33702.1|33652.1|33701.4|33651.4|33702.3|33652.3|33698.7|33648.7|116
1757045400000|2025-09-05 04:10:00|33701.2|33651.2|33699.8|33649.8|33701.6|33651.6|33697.8|33647.8|108
1757045700000|2025-09-05 04:15:00|33698.8|33648.8|33703.6|33653.6|33704.4|33654.4|33697.8|33647.8|100
1757046000000|2025-09-05 04:20:00|33703.7|33653.7|33704.3|33654.3|33705.1|33655.1|33700.1|33650.1|125
1757046300000|2025-09-05 04:25:00|33704.5|33654.5|33707.6|33657.6|33708.7|33658.7|33701|33651|108
1757046600000|2025-09-05 04:30:00|33707.7|33657.7|33706.6|33656.6|33708.7|33658.7|33702.5|33652.5|125
1757046900000|2025-09-05 04:35:00|33706.8|33656.8|33709.7|33659.7|33712.5|33662.5|33704.8|33654.8|129
1757047200000|2025-09-05 04:40:00|33709.8|33659.8|33713.4|33663.4|33716.8|33666.8|33707.3|33657.3|103
1757047500000|2025-09-05 04:45:00|33715.8|33665.8|33713.8|33663.8|33716.1|33666.1|33709.6|33659.6|149
1757047800000|2025-09-05 04:50:00|33711.5|33661.5|33712.9|33662.9|33716.7|33666.7|33711.2|33661.2|131
1757048100000|2025-09-05 04:55:00|33712.5|33662.5|33712.5|33662.5|33718.8|33668.8|33711.1|33661.1|107
1757048400000|2025-09-05 05:00:00|33712.4|33662.4|33709.5|33659.5|33714.7|33664.7|33707|33657|129
1757048700000|2025-09-05 05:05:00|33709.6|33659.6|33708.2|33658.2|33712.7|33662.7|33706|33656|118
1757049000000|2025-09-05 05:10:00|33708.1|33658.1|33707.9|33657.9|33711|33661|33704.2|33654.2|149
1757049300000|2025-09-05 05:15:00|33707.6|33657.6|33707.7|33657.7|33709.8|33659.8|33704.4|33654.4|119
1757049600000|2025-09-05 05:20:00|33707.8|33657.8|33706.5|33656.5|33709.8|33659.8|33702.7|33652.7|112
1757049900000|2025-09-05 05:25:00|33706.6|33656.6|33706.7|33656.7|33708.3|33658.3|33701.9|33651.9|99
1757050200000|2025-09-05 05:30:00|33701.9|33651.9|33709.4|33659.4|33711.2|33661.2|33701.9|33651.9|133
1757050500000|2025-09-05 05:35:00|33709.7|33659.7|33697.1|33647.1|33709.7|33659.7|33693.5|33643.5|171
1757050800000|2025-09-05 05:40:00|33696.4|33646.4|33697.6|33647.6|33700.3|33650.3|33691.7|33641.7|268
1757051100000|2025-09-05 05:45:00|33699.6|33649.6|33695.2|33645.2|33700.7|33650.7|33691.6|33641.6|260
1757051400000|2025-09-05 05:50:00|33696.5|33646.5|33692.4|33641.4|33698.9|33648.9|33684.1|33634.1|182
1757051700000|2025-09-05 05:55:00|33691.8|33641.1|33686.3|33630.4|33693.3|33643.3|33670.3|33620.3|255
1757052000000|2025-09-05 06:00:00|33684.1|33630.6|33657.8|33637.8|33692.9|33645.5|33656.2|33619.6|497
1757052300000|2025-09-05 06:05:00|33657.6|33637.6|33658.8|33638.8|33668.1|33648.1|33653.9|33633.9|322
1757052600000|2025-09-05 06:10:00|33658.7|33638.7|33672.3|33652.3|33673.4|33653.4|33652.9|33632.9|296
1757052900000|2025-09-05 06:15:00|33671.3|33651.3|33671.4|33651.4|33676|33656|33660.5|33640.5|294
1757053200000|2025-09-05 06:20:00|33671.3|33651.3|33682.5|33662.5|33685.2|33665.2|33667.9|33647.9|287
1757053500000|2025-09-05 06:25:00|33682.4|33662.4|33670.6|33650.6|33683.3|33663.3|33665.8|33645.8|316
1757053800000|2025-09-05 06:30:00|33670.8|33650.8|33666.8|33646.8|33679.1|33650.8|33657.7|33619.1|311
1757054100000|2025-09-05 06:35:00|33666.7|33646.7|33645.7|33625.7|33666.7|33646.7|33638.9|33618.9|417
1757054400000|2025-09-05 06:40:00|33646.1|33626.1|33653.7|33633.7|33653.7|33633.7|33640.4|33620.4|305
1757054700000|2025-09-05 06:45:00|33653.6|33633.6|33644.5|33624.5|33653.6|33633.6|33639.9|33619.9|263
1757055000000|2025-09-05 06:50:00|33644.4|33624.4|33642.7|33622.7|33648.2|33628.2|33627.1|33607.1|323
1757055300000|2025-09-05 06:55:00|33642.3|33622.3|33653.1|33633.1|33653.1|33633.1|33641.5|33621.5|252
1757055600000|2025-09-05 07:00:00|33652.1|33632.1|33669.2|33649.2|33671.9|33651.9|33640.2|33620.2|405
1757055900000|2025-09-05 07:05:00|33669.3|33649.3|33641.3|33621.3|33676.1|33656.1|33640.3|33620.3|347
1757056200000|2025-09-05 07:10:00|33641.4|33621.4|33654.9|33634.9|33663.4|33643.4|33636.6|33616.6|363
1757056500000|2025-09-05 07:15:00|33654.7|33634.7|33650.2|33630.2|33654.7|33634.7|33641.9|33621.9|394
1757056800000|2025-09-05 07:20:00|33649.8|33629.8|33647.7|33627.7|33661.2|33641.2|33645.6|33625.6|336
1757057100000|2025-09-05 07:25:00|33648.2|33628.2|33663.6|33643.6|33666.7|33646.7|33643.5|33623.5|376
1757057400000|2025-09-05 07:30:00|33663.2|33643.2|33670.3|33650.3|33671.9|33651.9|33653.2|33633.2|271
1757057700000|2025-09-05 07:35:00|33670.4|33650.4|33669.9|33649.9|33679|33659|33667.9|33647.9|285
1757058000000|2025-09-05 07:40:00|33669.1|33649.1|33666.2|33646.2|33674.3|33654.3|33664.8|33644.8|324
1757058300000|2025-09-05 07:45:00|33665.7|33645.7|33669.6|33649.6|33669.9|33649.9|33653.6|33633.6|273
1757058600000|2025-09-05 07:50:00|33667.4|33647.4|33674.2|33654.2|33682.9|33662.9|33655.7|33635.7|300
1757058900000|2025-09-05 07:55:00|33674.1|33654.1|33691.2|33641.2|33691.3|33656.5|33661.1|33637.3|400
1757059200000|2025-09-05 08:00:00|33691.5|33641.5|33675.7|33655.7|33694.1|33668.8|33672.3|33641.5|381
1757059500000|2025-09-05 08:05:00|33676.2|33656.2|33672.1|33652.1|33677.5|33657.5|33665.8|33645.8|385
1757059800000|2025-09-05 08:10:00|33671.1|33651.1|33637|33617|33671.1|33651.1|33634.4|33614.4|310
1757060100000|2025-09-05 08:15:00|33638.1|33618.1|33613.4|33593.4|33638.3|33618.3|33611.1|33591.1|380
1757060400000|2025-09-05 08:20:00|33612.9|33592.9|33615.4|33595.4|33621.4|33601.4|33607.2|33587.2|306
1757060700000|2025-09-05 08:25:00|33616|33596|33615.1|33595.1|33622.2|33602.2|33614.1|33594.1|321
1757061000000|2025-09-05 08:30:00|33615.2|33595.2|33642.4|33622.4|33644.3|33624.3|33613.1|33593.1|319
1757061300000|2025-09-05 08:35:00|33642.8|33622.8|33646.5|33626.5|33649.6|33629.6|33641.3|33621.3|303
1757061600000|2025-09-05 08:40:00|33646.1|33626.1|33637.7|33617.7|33646.6|33626.6|33637.4|33617.4|259
1757061900000|2025-09-05 08:45:00|33638.2|33618.2|33628.4|33608.4|33639|33619|33627.1|33607.1|262
1757062200000|2025-09-05 08:50:00|33628.3|33608.3|33621.4|33601.4|33634|33614|33621.4|33601.4|300
1757062500000|2025-09-05 08:55:00|33620.9|33600.9|33632.2|33582.2|33632.9|33604.7|33614.1|33580.1|273
1757062800000|2025-09-05 09:00:00|33632.8|33582.8|33627.5|33607.5|33635.2|33608.7|33616.7|33582.7|341
1757063100000|2025-09-05 09:05:00|33627.9|33607.9|33620.7|33600.7|33632.3|33612.3|33616.5|33596.5|304
1757063400000|2025-09-05 09:10:00|33620.6|33600.6|33607.8|33587.8|33625|33605|33605|33585|357
1757063700000|2025-09-05 09:15:00|33607.2|33587.2|33597.6|33577.6|33610.4|33590.4|33595.5|33575.5|286
1757064000000|2025-09-05 09:20:00|33597.5|33577.5|33593.8|33573.8|33603.7|33583.7|33592.1|33572.1|258
1757064300000|2025-09-05 09:25:00|33593.9|33573.9|33617.7|33597.7|33619.6|33599.6|33591.8|33571.8|276
1757064600000|2025-09-05 09:30:00|33618.1|33598.1|33630.1|33610.1|33634.4|33614.4|33613.8|33593.8|333
1757064900000|2025-09-05 09:35:00|33630.2|33610.2|33648.8|33628.8|33655|33635|33628.9|33608.9|312
1757065200000|2025-09-05 09:40:00|33648.7|33628.7|33640.2|33620.2|33652.6|33632.6|33639.8|33619.8|269
1757065500000|2025-09-05 09:45:00|33640.1|33620.1|33624.2|33604.2|33640.2|33620.2|33624|33604|280
1757065800000|2025-09-05 09:50:00|33623.5|33603.5|33615.4|33595.4|33625.7|33605.7|33608.4|33574.5|263
1757066100000|2025-09-05 09:55:00|33614.8|33594.8|33629.6|33609.6|33629.6|33609.6|33606|33586|313
1757066400000|2025-09-05 10:00:00|33630.1|33610.1|33636.7|33616.7|33642|33622|33626|33606|324
1757066700000|2025-09-05 10:05:00|33631.9|33611.9|33616.5|33596.5|33632.3|33612.3|33613.9|33593.9|277
1757067000000|2025-09-05 10:10:00|33616.9|33596.9|33607.3|33587.3|33622|33602|33606.4|33586.4|287
1757067300000|2025-09-05 10:15:00|33607.8|33587.8|33602.2|33582.2|33614.7|33594.7|33601.4|33581.4|292
1757067600000|2025-09-05 10:20:00|33602.1|33582.1|33593.6|33573.6|33618.1|33583.7|33591.5|33565.7|264
1757067900000|2025-09-05 10:25:00|33594.2|33574.2|33593.9|33573.9|33594.8|33574.8|33586|33566|289
1757068200000|2025-09-05 10:30:00|33594.5|33574.5|33594.2|33574.2|33601.7|33581.7|33591.8|33571.8|266
1757068500000|2025-09-05 10:35:00|33594.3|33574.3|33614.3|33594.3|33623.2|33603.2|33594.2|33574.2|219
1757068800000|2025-09-05 10:40:00|33615|33595|33606.8|33586.8|33628.9|33599.6|33606.8|33578.8|265
1757069100000|2025-09-05 10:45:00|33606.3|33586.3|33609|33589|33612.5|33592.5|33605.2|33585.2|277
1757069400000|2025-09-05 10:50:00|33608.8|33588.8|33622.5|33602.5|33623.4|33603.4|33607.8|33587.8|280
1757069700000|2025-09-05 10:55:00|33621.8|33601.8|33626.4|33606.4|33626.9|33606.9|33614.7|33594.7|298
1757070000000|2025-09-05 11:00:00|33628.9|33608.9|33638.6|33618.6|33639.1|33619.1|33627.1|33607.1|360
1757070300000|2025-09-05 11:05:00|33638.4|33618.4|33627.9|33607.9|33641.1|33621.1|33627.4|33607.4|259
1757070600000|2025-09-05 11:10:00|33627.8|33607.8|33623.2|33603.2|33627.8|33607.8|33619.1|33599.1|389
1757070900000|2025-09-05 11:15:00|33623.7|33603.7|33638|33618|33641.5|33621.5|33623|33603|359
1757071200000|2025-09-05 11:20:00|33638.1|33618.1|33650.5|33630.5|33663.2|33643.2|33638|33618|357
1757071500000|2025-09-05 11:25:00|33650.9|33630.9|33652.6|33632.6|33655.3|33635.3|33647.7|33627.7|328
1757071800000|2025-09-05 11:30:00|33652.4|33632.4|33632|33612|33655.2|33635.2|33630.5|33610.5|427
1757072100000|2025-09-05 11:35:00|33631.9|33611.9|33631.9|33611.9|33633.4|33613.4|33622.4|33602.4|290
1757072400000|2025-09-05 11:40:00|33631.8|33611.8|33635.7|33615.7|33636.4|33616.4|33623.7|33603.7|311
1757072700000|2025-09-05 11:45:00|33635.8|33615.8|33658.5|33638.5|33662|33642|33635.4|33615.4|388
1757073000000|2025-09-05 11:50:00|33657.9|33637.9|33632.6|33612.6|33663|33643|33631.7|33611.7|421
1757073300000|2025-09-05 11:55:00|33631.7|33611.7|33617.2|33597.2|33638.2|33618.2|33615.1|33595.1|490
1757073600000|2025-09-05 12:00:00|33616.6|33596.6|33595.9|33575.9|33621.7|33601.7|33592.7|33572.7|531
1757073900000|2025-09-05 12:05:00|33595.8|33575.8|33584.5|33564.5|33598.7|33578.7|33567.3|33547.3|382
1757074200000|2025-09-05 12:10:00|33584.4|33564.4|33579.1|33559.1|33595.1|33575.1|33569.9|33549.9|426
1757074500000|2025-09-05 12:15:00|33579.8|33559.8|33581.9|33561.9|33582.7|33562.7|33566.4|33546.4|425
1757074800000|2025-09-05 12:20:00|33584.2|33564.2|33598.4|33578.4|33599|33579|33580.2|33560.2|428
1757075100000|2025-09-05 12:25:00|33598.8|33578.8|33666.3|33546.3|33668.7|33589.1|33591.4|33543.8|582
1757075400000|2025-09-05 12:30:00|33661.2|33541.2|33487|33437|33661.2|33551.8|33460.7|33396.6|1121
1757075700000|2025-09-05 12:35:00|33486.9|33436.9|33480.1|33460.1|33506.5|33478.5|33464.2|33422.7|915
1757076000000|2025-09-05 12:40:00|33479.5|33459.5|33459.4|33439.4|33499.3|33479.3|33454.7|33434.7|766
1757076300000|2025-09-05 12:45:00|33459.5|33439.5|33462.4|33442.4|33476.6|33456.6|33454.8|33434.8|705
1757076600000|2025-09-05 12:50:00|33461.7|33441.7|33440.5|33420.5|33493|33473|33439.2|33419.2|674
1757076900000|2025-09-05 12:55:00|33440.4|33420.4|33437.3|33417.3|33473.4|33437.3|33430|33410|669
1757077200000|2025-09-05 13:00:00|33433.6|33413.6|33420.9|33400.9|33442.8|33422|33407.2|33386.5|681
1757077500000|2025-09-05 13:05:00|33420.8|33400.8|33436.7|33416.7|33446.3|33426.3|33413.9|33393.9|683
1757077800000|2025-09-05 13:10:00|33435.8|33415.8|33435.6|33415.6|33446.3|33423.9|33417|33394.6|661
1757078100000|2025-09-05 13:15:00|33435.4|33415.4|33448.2|33428.2|33474.9|33454.9|33435.4|33408.5|652
1757078400000|2025-09-05 13:20:00|33450.2|33430.2|33483.8|33433.8|33522.5|33485.3|33444.8|33424.8|772
1757078700000|2025-09-05 13:25:00|33483.9|33433.9|33492.9|33472.9|33495.7|33475.7|33464.5|33433.7|623
1757079000000|2025-09-05 13:30:00|33492.2|33472.2|33481|33461|33505.6|33485.6|33481|33461|615
1757079300000|2025-09-05 13:35:00|33480.3|33460.3|33437.8|33417.8|33480.3|33460.3|33437.8|33417.8|588
1757079600000|2025-09-05 13:40:00|33437.2|33417.2|33430.6|33410.6|33437.2|33417.2|33410.3|33390.3|637
1757079900000|2025-09-05 13:45:00|33430.4|33410.4|33413.4|33393.4|33430.5|33410.5|33410.6|33390.6|755
1757080200000|2025-09-05 13:50:00|33414.7|33394.7|33404.3|33384.3|33414.7|33394.7|33391.5|33371.5|539
1757080500000|2025-09-05 13:55:00|33404|33384|33406.4|33386.4|33433.7|33402.7|33402|33372|586
1757080800000|2025-09-05 14:00:00|33405.5|33385.5|33368.9|33348.9|33415.5|33395.5|33363.5|33331.4|645
1757081100000|2025-09-05 14:05:00|33368.8|33348.8|33408.7|33388.7|33415.3|33395.3|33365.9|33345.9|591
1757081400000|2025-09-05 14:10:00|33408.5|33388.5|33422.3|33402.3|33423.8|33403.8|33402.5|33382.5|535
1757081700000|2025-09-05 14:15:00|33422|33402|33436.5|33416.5|33442.2|33422.2|33408.5|33388.5|631
1757082000000|2025-09-05 14:20:00|33436.1|33416.1|33457.9|33437.9|33461.2|33441.2|33426.9|33406.9|563
1757082300000|2025-09-05 14:25:00|33457.8|33437.8|33474.2|33454.2|33475.2|33455.2|33447|33427|602
1757082600000|2025-09-05 14:30:00|33474.3|33454.3|33474.8|33454.8|33494.2|33474.2|33462.6|33442.6|582
1757082900000|2025-09-05 14:35:00|33473|33453|33524.9|33504.9|33525.7|33505.7|33472.9|33452.9|572
1757083200000|2025-09-05 14:40:00|33524.8|33504.8|33491|33471|33527.6|33507.6|33490.5|33470.5|600
1757083500000|2025-09-05 14:45:00|33490.4|33470.4|33485.8|33465.8|33495.3|33475.3|33474.5|33454.5|558
1757083800000|2025-09-05 14:50:00|33486.8|33466.8|33495.5|33475.5|33495.5|33475.5|33468.6|33448.6|495
1757084100000|2025-09-05 14:55:00|33497.3|33477.3|33467.6|33447.6|33500.8|33480.8|33467.5|33447.5|625
1757084400000|2025-09-05 15:00:00|33467.4|33447.4|33464.2|33444.2|33471.8|33451.8|33459.6|33439.6|522
1757084700000|2025-09-05 15:05:00|33464.1|33444.1|33454.9|33434.9|33472|33452|33454.7|33434.7|443
1757085000000|2025-09-05 15:10:00|33455.2|33435.2|33427.1|33407.1|33462.5|33442.5|33427|33407|523
1757085300000|2025-09-05 15:15:00|33426.9|33406.9|33423.7|33403.7|33436.5|33416.5|33412.6|33392.6|477
1757085600000|2025-09-05 15:20:00|33423.8|33403.8|33437.7|33417.7|33444.9|33424.9|33423.8|33403.8|382
1757085900000|2025-09-05 15:25:00|33434.9|33414.9|33433.1|33413.1|33446.5|33426.5|33431.5|33411.5|485
1757086200000|2025-09-05 15:30:00|33432.8|33412.8|33420.6|33400.6|33437.8|33417.8|33420.4|33400.4|438
1757086500000|2025-09-05 15:35:00|33420.4|33400.4|33418.4|33398.4|33431.3|33403.8|33408.1|33375.8|346
1757086800000|2025-09-05 15:40:00|33419.5|33399.5|33404.2|33384.2|33419.5|33399.5|33403.2|33383.2|288
1757087100000|2025-09-05 15:45:00|33403.9|33383.9|33403.1|33353.1|33407.9|33387.9|33385.5|33351.7|408
1757087400000|2025-09-05 15:50:00|33403|33353|33393.9|33373.9|33404|33383.6|33382.9|33348.7|390
1757087700000|2025-09-05 15:55:00|33394|33374|33377.1|33357.1|33398.3|33376.6|33375.5|33347.3|359
1757088000000|2025-09-05 16:00:00|33377.8|33357.8|33383.7|33363.7|33389.9|33369.9|33371.6|33351.6|550
1757088300000|2025-09-05 16:05:00|33384.6|33364.6|33381.7|33361.7|33387.2|33367.2|33375.8|33355.8|446
1757088600000|2025-09-05 16:10:00|33382.3|33362.3|33394|33344|33394.8|33368.1|33374.3|33341.6|335
1757088900000|2025-09-05 16:15:00|33393.5|33343.5|33385.2|33365.2|33398.7|33368.6|33373.5|33337.9|382
1757089200000|2025-09-05 16:20:00|33385.1|33365.1|33403.1|33353.1|33409.3|33376.1|33381.7|33351.5|346
1757089500000|2025-09-05 16:25:00|33402.5|33352.5|33408.9|33358.9|33413.9|33377.9|33390.5|33348.3|431
1757089800000|2025-09-05 16:30:00|33408.4|33358.4|33423.7|33373.7|33424|33374.6|33390.8|33353.9|484
1757090100000|2025-09-05 16:35:00|33424.7|33374.7|33419.9|33399.9|33424.9|33401.1|33410.3|33373|467
1757090400000|2025-09-05 16:40:00|33420|33400|33414.8|33394.8|33438.2|33405.9|33413.5|33381.2|504
1757090700000|2025-09-05 16:45:00|33415.4|33395.4|33453.1|33403.1|33459.4|33410.7|33415.4|33379.5|388
1757091000000|2025-09-05 16:50:00|33453.6|33403.6|33469.2|33419.2|33471.6|33421.6|33451.2|33401.2|556
1757091300000|2025-09-05 16:55:00|33471|33421|33469.7|33419.7|33477.7|33443.5|33458.5|33418|615
1757091600000|2025-09-05 17:00:00|33470.2|33420.2|33504.9|33454.9|33512.4|33479.5|33460|33419.8|587
1757091900000|2025-09-05 17:05:00|33491.5|33471.5|33510.2|33460.2|33518.2|33486.4|33491.5|33454.3|448
1757092200000|2025-09-05 17:10:00|33510.7|33460.7|33511|33461|33520|33488.8|33497|33459.4|480
1757092500000|2025-09-05 17:15:00|33511.3|33461.3|33506.6|33456.6|33511.4|33477.8|33485.2|33449.4|446
1757092800000|2025-09-05 17:20:00|33506.7|33456.7|33489.5|33469.5|33509|33474.3|33487.7|33449.3|500
1757093100000|2025-09-05 17:25:00|33489.4|33469.4|33495.3|33475.3|33514.5|33481.3|33485.7|33449|520
1757093400000|2025-09-05 17:30:00|33496|33476|33492.8|33472.8|33505.8|33477.5|33486.9|33452.5|458
1757093700000|2025-09-05 17:35:00|33492.9|33472.9|33503|33483|33508.3|33488.3|33485.5|33465.5|439
1757094000000|2025-09-05 17:40:00|33503.5|33483.5|33503.7|33483.7|33510.9|33490.9|33500.9|33480.9|299
1757094300000|2025-09-05 17:45:00|33504.3|33484.3|33508.5|33488.5|33511.2|33491.2|33493.1|33473.1|298
1757094600000|2025-09-05 17:50:00|33508.6|33488.6|33513.6|33493.6|33515.1|33495.1|33506.7|33486.7|252
1757094900000|2025-09-05 17:55:00|33513.7|33493.7|33519.3|33499.3|33524|33504|33513.1|33493.1|335
1757095200000|2025-09-05 18:00:00|33519.2|33499.2|33526.3|33506.3|33526.7|33506.7|33516.4|33496.4|317
1757095500000|2025-09-05 18:05:00|33526.7|33506.7|33529|33509|33532.3|33512.3|33524.7|33504.7|238
1757095800000|2025-09-05 18:10:00|33528.8|33508.8|33528.6|33508.6|33531.9|33511.9|33526.1|33506.1|199
1757096100000|2025-09-05 18:15:00|33526.5|33506.5|33528.5|33508.5|33535.8|33515.8|33526.4|33506.4|207
1757096400000|2025-09-05 18:20:00|33528.6|33508.6|33534.1|33514.1|33535.2|33515.2|33523.2|33503.2|209
1757096700000|2025-09-05 18:25:00|33534.2|33514.2|33536.4|33516.4|33540.7|33520.7|33534.2|33514.2|198
1757097000000|2025-09-05 18:30:00|33536.3|33516.3|33543.7|33523.7|33543.7|33523.7|33536.3|33516.3|214
1757097300000|2025-09-05 18:35:00|33543.5|33523.5|33533.9|33513.9|33545.9|33525.9|33533|33513|213
1757097600000|2025-09-05 18:40:00|33534|33514|33549.9|33529.9|33551.7|33531.7|33534|33514|203
1757097900000|2025-09-05 18:45:00|33549.8|33529.8|33549.3|33529.3|33566.8|33532.6|33544.5|33510.6|187
1757098200000|2025-09-05 18:50:00|33549.2|33529.2|33561|33511|33566.1|33531.4|33540.8|33508.9|186
1757098500000|2025-09-05 18:55:00|33561.3|33511.3|33540.8|33520.8|33562.9|33527.3|33540.8|33510.7|219
1757098800000|2025-09-05 19:00:00|33540.6|33520.6|33548.9|33498.9|33550.1|33520.6|33532.9|33497.6|227
1757099100000|2025-09-05 19:05:00|33548.8|33498.8|33539.5|33489.5|33550.5|33500.5|33539.1|33489.1|222
1757099400000|2025-09-05 19:10:00|33540.5|33490.5|33549.1|33499.1|33550.3|33500.3|33539.9|33489.9|175
1757099700000|2025-09-05 19:15:00|33547.9|33497.9|33549.2|33499.2|33551|33501|33544|33494|165
1757100000000|2025-09-05 19:20:00|33549.5|33499.5|33541.7|33491.7|33549.5|33507.6|33525.8|33490.4|185
1757100300000|2025-09-05 19:25:00|33541.8|33491.8|33550.6|33500.6|33552|33502|33541.8|33491.8|168
1757100600000|2025-09-05 19:30:00|33550.4|33500.4|33551.5|33501.5|33554.9|33518.5|33536.8|33500.1|160
1757100900000|2025-09-05 19:35:00|33551.8|33501.8|33558.7|33508.7|33558.7|33508.7|33551.8|33501.8|167
1757101200000|2025-09-05 19:40:00|33558.6|33508.6|33561.8|33511.8|33562|33512|33555.6|33505.6|144
1757101500000|2025-09-05 19:45:00|33561.9|33511.9|33562.9|33512.9|33567.8|33528.7|33546.5|33511.5|174
1757101800000|2025-09-05 19:50:00|33563.4|33513.4|33558.3|33508.3|33563.8|33513.8|33555.9|33505.9|191
1757102100000|2025-09-05 19:55:00|33558.4|33508.4|33550.8|33500.8|33558.8|33508.8|33550.4|33500.4|265
1757102400000|2025-09-05 20:00:00|33554.1|33504.1|33559.8|33509.8|33565.6|33515.6|33551.2|33501.2|257
1757102700000|2025-09-05 20:05:00|33558.5|33508.5|33580.2|33530.2|33592.7|33542.7|33558.3|33487.3|483
1757103000000|2025-09-05 20:10:00|33580.6|33530.6|33574.2|33524.2|33587.4|33537.4|33566.2|33516.2|460
1757103300000|2025-09-05 20:15:00|33574.1|33524.1|33567.8|33517.8|33580|33530|33563.5|33513.5|155
1757103600000|2025-09-05 20:20:00|33568|33518|33568.5|33518.5|33577.5|33527.5|33560.8|33510.8|307
1757103900000|2025-09-05 20:25:00|33568.4|33518.4|33566.9|33516.9|33569|33519|33561.9|33511.9|194
1757104200000|2025-09-05 20:30:00|33552.3|33502.3|33567.9|33482|33571.3|33507.1|33543.5|33469.8|320
1757104500000|2025-09-05 20:35:00|33568|33482.2|33546.8|33496.8|33573.8|33506.5|33543.4|33474.3|225
1757104800000|2025-09-05 20:40:00|33547.8|33497.8|33535.2|33485.2|33565.5|33498.4|33530.7|33464.8|370
1757105100000|2025-09-05 20:45:00|33535.3|33485.3|33566.2|33454|33566.2|33489.7|33533.6|33454|204
1757105400000|2025-09-05 20:50:00|33566.3|33453.9|33585.5|33465.5|33588.7|33470.2|33552.4|33447.8|269
1757105700000|2025-09-05 20:55:00|33585.8|33465.8|33559.7|33439.7|33596.5|33476.5|33559.7|33439.7|299
1757275200000|2025-09-07 20:00:00|33610.6|33465.6|33607.2|33480.1|33615.5|33480.1|33606.5|33465.6|7
1757275500000|2025-09-07 20:05:00|33605.7|33478|33601.1|33474|33605.7|33478|33601.1|33472.3|5
1757275800000|2025-09-07 20:10:00|33601.3|33472.3|33601.3|33472.3|33601.3|33472.3|33601.3|33472.3|1
1757276100000|2025-09-07 20:15:00|33595.8|33468.7|33595.6|33466.2|33598.5|33468.7|33595.6|33466.2|4
1757276400000|2025-09-07 20:20:00|33598.5|33461.5|33598.5|33464.2|33598.5|33464.2|33598.5|33461.5|2
1757276700000|2025-09-07 20:25:00|33609.9|33474.8|33604.2|33474.2|33609.9|33474.8|33601.6|33473.1|4
1757277000000|2025-09-07 20:30:00|33605.6|33474.1|33607.8|33474.1|33607.8|33474.1|33605.6|33474.1|3
1757277300000|2025-09-07 20:35:00|33607.1|33474.3|33603.5|33474.1|33607.1|33476.7|33603.5|33474.1|5
1757277600000|2025-09-07 20:40:00|33600.5|33473.9|33599.9|33471.9|33602|33473.9|33599.9|33471.9|4
1757277900000|2025-09-07 20:45:00|33599.2|33471.4|33599.2|33471.4|33599.2|33471.4|33599.2|33471.4|1
1757278200000|2025-09-07 20:50:00|33607.5|33462.5|33607.5|33462.5|33607.5|33462.5|33607.5|33462.5|1
1757279100000|2025-09-07 21:05:00|33597.5|33472.5|33597.5|33472.5|33597.5|33472.5|33597.5|33472.5|1
1757279400000|2025-09-07 21:10:00|33580.9|33460.9|33583.5|33463.5|33583.8|33463.8|33580.9|33460.9|11
1757279700000|2025-09-07 21:15:00|33584.1|33464.1|33585.4|33465.4|33589.6|33469.6|33582.4|33462.4|114
1757280000000|2025-09-07 21:20:00|33585.3|33465.3|33584.2|33464.2|33589.8|33469.8|33584|33464|79
1757280300000|2025-09-07 21:25:00|33584.1|33464.1|33587|33467|33589.2|33469.2|33583.4|33463.4|119
1757280600000|2025-09-07 21:30:00|33587.2|33467.2|33583.9|33463.9|33587.2|33467.2|33582|33462|136
1757280900000|2025-09-07 21:35:00|33583.8|33463.8|33579.3|33459.3|33588.4|33468.4|33578.9|33458.9|155
1757281200000|2025-09-07 21:40:00|33579.5|33459.5|33588.6|33468.6|33588.7|33468.7|33577.7|33457.7|168
1757281500000|2025-09-07 21:45:00|33588.7|33468.7|33590.1|33470.1|33591.9|33471.9|33586.6|33466.6|157
1757281800000|2025-09-07 21:50:00|33590.7|33470.7|33587.8|33467.8|33591.2|33471.2|33582.6|33462.6|160
1757282100000|2025-09-07 21:55:00|33588.5|33468.5|33582.5|33462.5|33592.1|33472.1|33580.2|33460.2|190
1757282400000|2025-09-07 22:00:00|33579.1|33459.1|33585|33465|33587.9|33467.9|33572.7|33452.7|290
1757282700000|2025-09-07 22:05:00|33585.5|33465.5|33598.7|33478.7|33600.8|33480.8|33585.2|33465.2|157
1757283000000|2025-09-07 22:10:00|33599.1|33479.1|33602.7|33482.7|33607.8|33487.8|33594.9|33474.9|193
1757283300000|2025-09-07 22:15:00|33602.6|33482.6|33600.5|33480.5|33604.5|33484.5|33593.5|33473.5|108
1757283600000|2025-09-07 22:20:00|33602|33482|33601.9|33481.9|33604.5|33484.5|33596.8|33476.8|103
1757283900000|2025-09-07 22:25:00|33602.4|33482.4|33600.5|33480.5|33603.5|33483.5|33594|33474|92
1757284200000|2025-09-07 22:30:00|33600|33480|33607.4|33487.4|33608.5|33488.5|33598.5|33478.5|81
1757284500000|2025-09-07 22:35:00|33607.9|33487.9|33615|33495|33616.1|33496.1|33607.9|33487.9|95
1757284800000|2025-09-07 22:40:00|33616.5|33496.5|33616.6|33496.6|33619.5|33499.5|33612|33492|71
1757285100000|2025-09-07 22:45:00|33617.1|33497.1|33613.9|33493.9|33619.5|33499.5|33613.5|33493.5|72
1757285400000|2025-09-07 22:50:00|33613.5|33493.5|33616|33496|33619.5|33499.5|33611.2|33491.2|78
1757285700000|2025-09-07 22:55:00|33617|33497|33626.4|33506.4|33627.2|33507.2|33614.5|33494.5|75
1757286000000|2025-09-07 23:00:00|33625.9|33505.9|33611|33491|33626|33506|33605.8|33485.8|98
1757286300000|2025-09-07 23:05:00|33610.5|33490.5|33621.2|33501.2|33621.2|33501.2|33605|33485|58
1757286600000|2025-09-07 23:10:00|33617.6|33497.6|33613|33493|33677.5|33557.5|33608.5|33488.5|74
1757286900000|2025-09-07 23:15:00|33612|33492|33608.8|33488.8|33612.5|33492.5|33607|33487|80
1757287200000|2025-09-07 23:20:00|33609|33489|33605.4|33485.4|33611.5|33491.5|33604.9|33484.9|50
1757287500000|2025-09-07 23:25:00|33605.7|33485.7|33605|33485|33610.5|33490.5|33603.5|33483.5|83
1757287800000|2025-09-07 23:30:00|33603.9|33483.9|33603.6|33483.6|33604.7|33484.7|33599|33479|76
1757288100000|2025-09-07 23:35:00|33603.8|33483.8|33600|33480|33605|33485|33600|33480|62
1757288400000|2025-09-07 23:40:00|33601.3|33481.3|33595.3|33475.3|33602.1|33482.1|33594.6|33474.6|73
1757288700000|2025-09-07 23:45:00|33594.7|33474.7|33596.5|33476.5|33598.5|33482.3|33584|33464|111
1757289000000|2025-09-07 23:50:00|33595|33475|33599|33479|33599|33482|33588|33469|112
1757289300000|2025-09-07 23:55:00|33600.5|33480.5|33593.7|33480.9|33603.5|33484.3|33591.8|33473|86
1757289600000|2025-09-08 00:00:00|33594.1|33480.5|33582.9|33496.9|33613.4|33519.2|33576.2|33478.5|236
1757289900000|2025-09-08 00:05:00|33588|33497|33606|33498.6|33619.1|33512.9|33585.4|33494.3|395
1757290200000|2025-09-08 00:10:00|33606.5|33498.2|33587|33504.2|33618.8|33509.3|33583.6|33484.9|433
1757290500000|2025-09-08 00:15:00|33586.8|33504|33575.5|33525.5|33602.6|33526.4|33568.2|33489.2|432
1757290800000|2025-09-08 00:20:00|33575.6|33525.6|33568.3|33518.3|33578.8|33528.8|33566.3|33516.3|305
1757291100000|2025-09-08 00:25:00|33566.5|33516.5|33567.7|33517.7|33570.3|33520.3|33562.8|33512.2|273
1757291400000|2025-09-08 00:30:00|33567.5|33517.5|33581.2|33531.2|33583.7|33533.7|33563.5|33513.5|257
1757291700000|2025-09-08 00:35:00|33581.1|33531.1|33585.8|33535.8|33587.3|33537.3|33579.7|33529.7|216
1757292000000|2025-09-08 00:40:00|33585.7|33535.7|33587.4|33537.4|33587.9|33537.9|33582.1|33532.1|144
1757292300000|2025-09-08 00:45:00|33587.3|33537.3|33589.4|33539.4|33594.1|33544.1|33585.1|33535.1|196
1757292600000|2025-09-08 00:50:00|33589.2|33539.2|33572.6|33522.6|33589.2|33539.2|33570.9|33520.9|277
1757292900000|2025-09-08 00:55:00|33575.1|33525.1|33573.4|33523.4|33581.5|33531.5|33569.8|33519.8|231
1757293200000|2025-09-08 01:00:00|33572.9|33522.9|33559.1|33509.1|33573|33523|33557.7|33507.7|253
1757293500000|2025-09-08 01:05:00|33559.4|33509.4|33565|33515|33568.1|33518.1|33559.4|33509.4|325
1757293800000|2025-09-08 01:10:00|33563.8|33513.8|33576.7|33526.7|33582|33532|33562.5|33511.2|334
1757294100000|2025-09-08 01:15:00|33576.9|33526.9|33592.6|33542.6|33592.6|33542.6|33576.2|33526.2|289
1757294400000|2025-09-08 01:20:00|33592.5|33542.5|33607.1|33557.1|33607.3|33557.3|33592.5|33542.5|297
1757294700000|2025-09-08 01:25:00|33607.2|33557.2|33601.5|33551.5|33607.2|33557.2|33599.1|33549.1|257
1757295000000|2025-09-08 01:30:00|33602.5|33552.5|33594.8|33544.8|33606.8|33556.8|33594.7|33544.7|326
1757295300000|2025-09-08 01:35:00|33594.9|33544.9|33599.4|33549.4|33599.9|33549.9|33590|33540|414
1757295600000|2025-09-08 01:40:00|33600.4|33550.4|33606.3|33556.3|33610.3|33560.3|33599.6|33549.6|289
1757295900000|2025-09-08 01:45:00|33606.1|33556.1|33602.1|33552.1|33607.5|33557.5|33598.8|33548.8|319
1757296200000|2025-09-08 01:50:00|33601.7|33551.7|33604.3|33554.3|33610.3|33560.3|33599.5|33549.5|348
1757296500000|2025-09-08 01:55:00|33606.5|33556.5|33594.6|33544.6|33606.5|33556.5|33586.8|33536.8|329
1757296800000|2025-09-08 02:00:00|33592.4|33542.4|33592.4|33542.4|33594.5|33544.5|33586.7|33536.7|309
1757297100000|2025-09-08 02:05:00|33592.5|33542.5|33591.3|33541.3|33597.4|33547.4|33588.3|33538.3|265
1757297400000|2025-09-08 02:10:00|33591.2|33541.2|33596|33546|33600.3|33550.3|33591.2|33541.2|308
1757297700000|2025-09-08 02:15:00|33596.1|33546.1|33595.4|33545.4|33599|33549|33591.8|33541.8|220
1757298000000|2025-09-08 02:20:00|33595.3|33545.3|33598|33548|33602.4|33552.4|33595.1|33545.1|247
1757298300000|2025-09-08 02:25:00|33596.9|33546.9|33596.4|33546.4|33599.5|33549.5|33593.7|33543.7|204
1757298600000|2025-09-08 02:30:00|33596.5|33546.5|33593.9|33543.9|33598.6|33548.6|33592.8|33542.8|198
1757298900000|2025-09-08 02:35:00|33593.7|33543.7|33588.9|33538.9|33596.4|33546.4|33587.2|33537.2|178
1757299200000|2025-09-08 02:40:00|33588.8|33538.8|33593.9|33543.9|33594|33544|33584.4|33534.4|172
1757299500000|2025-09-08 02:45:00|33594|33544|33587.5|33537.5|33594|33544|33586.4|33536.4|125
1757299800000|2025-09-08 02:50:00|33587.7|33537.7|33587|33537|33589.6|33539.6|33584|33534|163
1757300100000|2025-09-08 02:55:00|33586.6|33536.6|33587.3|33537.3|33590.4|33540.4|33584.3|33534.3|193
1757300400000|2025-09-08 03:00:00|33587.2|33537.2|33586.7|33536.7|33590.7|33540.7|33585.8|33535.8|158
1757300700000|2025-09-08 03:05:00|33586.8|33536.8|33591.5|33541.5|33595.5|33545.5|33586.4|33536.4|173
1757301000000|2025-09-08 03:10:00|33591.3|33541.3|33590.4|33540.4|33593.8|33543.8|33586.6|33536.6|161
1757301300000|2025-09-08 03:15:00|33590.5|33540.5|33590.1|33540.1|33594.4|33544.4|33590|33540|187
1757301600000|2025-09-08 03:20:00|33590.3|33540.3|33590.9|33540.9|33593.8|33543.8|33588.8|33538.8|158
1757301900000|2025-09-08 03:25:00|33590.4|33540.4|33597.2|33547.2|33597.3|33547.3|33586.8|33536.8|217
1757302200000|2025-09-08 03:30:00|33597.4|33547.4|33597.5|33547.5|33600|33550|33596.6|33546.6|180
1757302500000|2025-09-08 03:35:00|33597.6|33547.6|33603|33553|33603.4|33553.4|33596.5|33546.5|130
1757302800000|2025-09-08 03:40:00|33603.1|33553.1|33605|33555|33605.6|33555.6|33601.3|33551.3|143
1757303100000|2025-09-08 03:45:00|33605.1|33555.1|33607.7|33557.7|33609.1|33559.1|33599.8|33549.8|170
1757303400000|2025-09-08 03:50:00|33606.5|33556.5|33605.4|33555.4|33608|33558|33600.8|33550.8|152
1757303700000|2025-09-08 03:55:00|33605.3|33555.3|33605.5|33555.5|33607|33557|33604.2|33554.2|113
1757304000000|2025-09-08 04:00:00|33605.7|33555.7|33602.7|33552.7|33608.1|33558.1|33602.4|33552.4|188
1757304300000|2025-09-08 04:05:00|33602.6|33552.6|33603.3|33553.3|33603.5|33553.5|33601.4|33551.4|103
1757304600000|2025-09-08 04:10:00|33603.2|33553.2|33614.3|33564.3|33615|33565|33603.2|33553.2|125
1757304900000|2025-09-08 04:15:00|33614.2|33564.2|33604|33554|33614.4|33564.4|33603.8|33553.8|139
1757305200000|2025-09-08 04:20:00|33603.7|33553.7|33600.8|33550.8|33603.7|33553.7|33599.7|33549.7|104
1757305500000|2025-09-08 04:25:00|33601.8|33551.8|33598|33548|33603.1|33553.1|33597.4|33547.4|173
1757305800000|2025-09-08 04:30:00|33597.3|33547.3|33593.5|33543.5|33597.3|33547.3|33593.2|33543.2|151
1757306100000|2025-09-08 04:35:00|33593.4|33543.4|33599.8|33549.8|33599.8|33549.8|33593.4|33543.4|97
1757306400000|2025-09-08 04:40:00|33599.6|33549.6|33593.1|33543.1|33599.6|33549.6|33593.1|33543.1|126
1757306700000|2025-09-08 04:45:00|33593.2|33543.2|33593.1|33543.1|33594.3|33544.3|33591.1|33541.1|129
1757307000000|2025-09-08 04:50:00|33593|33543|33592.6|33542.6|33594.7|33544.7|33590.5|33540.5|150
1757307300000|2025-09-08 04:55:00|33592.8|33542.8|33593.7|33543.7|33593.8|33543.8|33591.4|33541.4|104
1757307600000|2025-09-08 05:00:00|33593.9|33543.9|33589.5|33539.5|33595.8|33545.8|33587.9|33537.9|165
1757307900000|2025-09-08 05:05:00|33589.4|33539.4|33582.3|33532.3|33589.9|33539.9|33580.1|33530.1|114
1757308200000|2025-09-08 05:10:00|33583.1|33533.1|33583.9|33533.9|33586.1|33536.1|33580.3|33530.3|170
1757308500000|2025-09-08 05:15:00|33584|33534|33584.2|33534.2|33586.1|33536.1|33581.2|33531.2|160
1757308800000|2025-09-08 05:20:00|33584.3|33534.3|33581.4|33531.4|33584.7|33534.7|33577.1|33527.1|135
1757309100000|2025-09-08 05:25:00|33581.3|33531.3|33577.5|33527.5|33581.3|33531.3|33576|33526|172
1757309400000|2025-09-08 05:30:00|33577.7|33527.7|33576.6|33526.6|33578.2|33528.2|33573.9|33523.9|200
1757309700000|2025-09-08 05:35:00|33576.8|33526.8|33576.2|33526.2|33577.2|33527.2|33570.9|33520.9|204
1757310000000|2025-09-08 05:40:00|33576.1|33526.1|33587.1|33537.1|33587.1|33537.1|33575.9|33525.9|177
1757310300000|2025-09-08 05:45:00|33587|33537|33584.7|33534.7|33589.9|33539.9|33583.1|33533.1|164
1757310600000|2025-09-08 05:50:00|33584.8|33534.8|33583.6|33533.6|33587.8|33537.8|33582.2|33532.2|176
1757310900000|2025-09-08 05:55:00|33582.4|33532.4|33588.3|33509.8|33589.1|33539.1|33577|33509.8|275
1757311200000|2025-09-08 06:00:00|33593.8|33512.2|33562.7|33542.7|33595.7|33543.5|33557.2|33512.2|512
1757311500000|2025-09-08 06:05:00|33562.8|33542.8|33575.7|33555.7|33576.3|33556.3|33554.9|33534.9|521
1757311800000|2025-09-08 06:10:00|33573.3|33553.3|33546.4|33526.4|33573.3|33553.3|33546.1|33526.1|385
1757312100000|2025-09-08 06:15:00|33546.2|33526.2|33559.9|33539.9|33562.1|33542.1|33541.3|33521.3|430
1757312400000|2025-09-08 06:20:00|33561.8|33541.8|33557.2|33537.2|33578.1|33558.1|33554.7|33534.7|439
1757312700000|2025-09-08 06:25:00|33556.3|33536.3|33548.8|33528.8|33559.4|33539.4|33538.6|33518.6|472
1757313000000|2025-09-08 06:30:00|33548.4|33528.4|33535.2|33515.2|33559.3|33528.8|33512.1|33492.1|391
1757313300000|2025-09-08 06:35:00|33535.1|33515.1|33531.1|33511.1|33547.6|33527.6|33524.6|33504.6|332
1757313600000|2025-09-08 06:40:00|33533|33513|33541.3|33521.3|33551.3|33531.3|33533|33513|379
1757313900000|2025-09-08 06:45:00|33541.4|33521.4|33539.2|33519.2|33545.2|33525.2|33533.3|33513.3|344
1757314200000|2025-09-08 06:50:00|33539.1|33519.1|33521.3|33501.3|33539.2|33519.2|33511.3|33491.3|433
1757314500000|2025-09-08 06:55:00|33518.3|33498.3|33517.6|33497.6|33523.6|33503.6|33510.3|33490.3|446
1757314800000|2025-09-08 07:00:00|33519.3|33499.3|33514.9|33494.9|33524|33504|33502|33482|446
1757315100000|2025-09-08 07:05:00|33514.5|33494.5|33517.5|33497.5|33538.1|33518.1|33514.5|33494.5|339
1757315400000|2025-09-08 07:10:00|33518.4|33498.4|33506|33486|33522.5|33502.5|33502.7|33482.7|325
1757315700000|2025-09-08 07:15:00|33505.9|33485.9|33505.6|33485.6|33512.3|33492.3|33493.5|33473.5|428
1757316000000|2025-09-08 07:20:00|33505.9|33485.9|33517.9|33497.9|33523.5|33503.5|33493|33473|336
1757316300000|2025-09-08 07:25:00|33518.3|33498.3|33508.8|33488.8|33519.4|33499.4|33505.3|33485.3|409
1757316600000|2025-09-08 07:30:00|33509|33489|33509.8|33489.8|33516.1|33496.1|33501.5|33481.5|378
1757316900000|2025-09-08 07:35:00|33509.7|33489.7|33497.8|33477.8|33510.4|33490.4|33494.2|33474.2|348
1757317200000|2025-09-08 07:40:00|33498.4|33478.4|33499.1|33479.1|33502.6|33482.6|33489.2|33469.2|438
1757317500000|2025-09-08 07:45:00|33499|33479|33509.2|33489.2|33510|33490|33493.9|33473.9|373
1757317800000|2025-09-08 07:50:00|33508.8|33488.8|33521|33501|33532|33512|33507.2|33487.2|342
1757318100000|2025-09-08 07:55:00|33520.8|33500.8|33505.6|33485.6|33525.8|33505.8|33504.4|33484.4|435
1757318400000|2025-09-08 08:00:00|33505.8|33485.8|33475.8|33455.8|33509.2|33489.2|33475.3|33455.3|423
1757318700000|2025-09-08 08:05:00|33475.4|33455.4|33481.3|33461.3|33488|33468|33472.3|33452.3|356
1757319000000|2025-09-08 08:10:00|33481.5|33461.5|33481.8|33461.8|33489.2|33469.2|33474|33454|359
1757319300000|2025-09-08 08:15:00|33481.4|33461.4|33483.6|33463.6|33497.4|33477.4|33479.4|33459.4|373
1757319600000|2025-09-08 08:20:00|33484.3|33464.3|33509.1|33489.1|33515.1|33495.1|33484.3|33464.3|372
1757319900000|2025-09-08 08:25:00|33511|33491|33522.6|33502.6|33526.7|33506.7|33509.8|33489.8|293
1757320200000|2025-09-08 08:30:00|33522.5|33502.5|33520.7|33500.7|33522.5|33502.5|33510.1|33490.1|350
1757320500000|2025-09-08 08:35:00|33520.8|33500.8|33517.3|33497.3|33523.2|33503.2|33516.9|33496.9|240
1757320800000|2025-09-08 08:40:00|33517.5|33497.5|33506.8|33486.8|33520.9|33500.9|33505.9|33485.9|322
1757321100000|2025-09-08 08:45:00|33506.4|33486.4|33506.5|33486.5|33513.3|33493.3|33504.2|33484.2|261
1757321400000|2025-09-08 08:50:00|33506.9|33486.9|33523.7|33503.7|33524.6|33504.6|33506.3|33486.3|261
1757321700000|2025-09-08 08:55:00|33524.1|33504.1|33503.7|33483.7|33527.6|33507.6|33503.1|33483.1|343
1757322000000|2025-09-08 09:00:00|33504|33484|33511|33491|33515.5|33495.5|33503.2|33483.2|316
1757322300000|2025-09-08 09:05:00|33511.1|33491.1|33526.9|33506.9|33527|33507|33508.9|33488.9|250
1757322600000|2025-09-08 09:10:00|33526.4|33506.4|33539.6|33519.6|33546|33526|33524.8|33504.8|296
1757322900000|2025-09-08 09:15:00|33538.9|33518.9|33523.4|33503.4|33541.2|33521.2|33523.1|33503.1|226
1757323200000|2025-09-08 09:20:00|33523.5|33503.5|33530.6|33510.6|33532.5|33512.5|33514|33494|328
1757323500000|2025-09-08 09:25:00|33530.7|33510.7|33542.2|33522.2|33544.2|33524.2|33525.6|33505.6|305
1757323800000|2025-09-08 09:30:00|33542.6|33522.6|33526.8|33506.8|33543.3|33523.3|33525.8|33505.8|268
1757324100000|2025-09-08 09:35:00|33527.2|33507.2|33519.9|33499.9|33528.7|33508.7|33516.2|33496.2|233
1757324400000|2025-09-08 09:40:00|33520.6|33500.6|33523.8|33503.8|33529|33509|33518.5|33498.5|245
1757324700000|2025-09-08 09:45:00|33524.2|33504.2|33529.8|33509.8|33530.3|33510.3|33521.1|33501.1|258
1757325000000|2025-09-08 09:50:00|33529.7|33509.7|33549.1|33529.1|33552.6|33532.6|33526.8|33506.8|296
1757325300000|2025-09-08 09:55:00|33549.9|33529.9|33563.1|33543.1|33563.3|33543.3|33549.3|33529.3|252
1757325600000|2025-09-08 10:00:00|33562.8|33542.8|33579.1|33559.1|33582.9|33562.9|33562.8|33542.8|361
1757325900000|2025-09-08 10:05:00|33581.1|33561.1|33568.7|33548.7|33581.8|33561.8|33564|33544|337
1757326200000|2025-09-08 10:10:00|33568.6|33548.6|33556.1|33536.1|33568.9|33548.9|33548.4|33528.4|333
1757326500000|2025-09-08 10:15:00|33556.3|33536.3|33541.3|33521.3|33559.4|33539.4|33538.9|33518.9|337
1757326800000|2025-09-08 10:20:00|33541|33521|33549.7|33529.7|33551.7|33531.7|33538.6|33518.6|220
1757327100000|2025-09-08 10:25:00|33549.4|33529.4|33545.9|33525.9|33553|33533|33539.9|33519.9|262
1757327400000|2025-09-08 10:30:00|33546|33526|33570.6|33550.6|33573.5|33553.5|33545.5|33525.5|302
1757327700000|2025-09-08 10:35:00|33570.2|33550.2|33567.2|33547.2|33574.1|33554.1|33563.9|33543.9|223
1757328000000|2025-09-08 10:40:00|33566.1|33546.1|33566.6|33546.6|33569|33549|33559.3|33539.3|272
1757328300000|2025-09-08 10:45:00|33567.6|33547.6|33570.9|33550.9|33580.8|33560.8|33564.3|33544.3|318
1757328600000|2025-09-08 10:50:00|33571.3|33551.3|33564.4|33544.4|33571.9|33551.9|33563.2|33543.2|267
1757328900000|2025-09-08 10:55:00|33564.7|33544.7|33569.2|33549.2|33569.5|33549.5|33555.4|33535.4|395
1757329200000|2025-09-08 11:00:00|33569.3|33549.3|33568.3|33548.3|33574.7|33554.7|33558.2|33538.2|439
1757329500000|2025-09-08 11:05:00|33567.1|33547.1|33566.5|33546.5|33569.3|33549.3|33558.8|33538.8|208
1757329800000|2025-09-08 11:10:00|33566.1|33546.1|33562.3|33542.3|33574.9|33554.9|33562.2|33542.2|180
1757330100000|2025-09-08 11:15:00|33562.2|33542.2|33568.9|33548.9|33573.1|33553.1|33560.6|33540.6|183
1757330400000|2025-09-08 11:20:00|33569.6|33549.6|33576.9|33556.9|33582.2|33562.2|33565.5|33545.5|239
1757330700000|2025-09-08 11:25:00|33577.1|33557.1|33580.5|33560.5|33589.6|33569.6|33577.1|33557.1|304
1757331000000|2025-09-08 11:30:00|33580.3|33560.3|33566.7|33546.7|33581.4|33561.4|33565.1|33545.1|315
1757331300000|2025-09-08 11:35:00|33566.4|33546.4|33552.4|33532.4|33568.9|33548.9|33549.7|33529.7|302
1757331600000|2025-09-08 11:40:00|33552.8|33532.8|33553.5|33533.5|33555.9|33535.9|33542|33522|345
1757331900000|2025-09-08 11:45:00|33552.6|33532.6|33550.6|33530.6|33559.2|33539.2|33549.1|33529.1|339
1757332200000|2025-09-08 11:50:00|33550.8|33530.8|33562.9|33542.9|33568.1|33548.1|33550.8|33530.8|357
1757332500000|2025-09-08 11:55:00|33562.5|33542.5|33550.5|33530.5|33563.3|33543.3|33543.3|33523.3|430
1757332800000|2025-09-08 12:00:00|33552.1|33532.1|33547.5|33527.5|33555.4|33535.4|33537.5|33517.5|381
1757333100000|2025-09-08 12:05:00|33547.8|33527.8|33568.7|33548.7|33569.1|33549.1|33541.3|33521.3|406
1757333400000|2025-09-08 12:10:00|33568.5|33548.5|33561.8|33541.8|33578.3|33558.3|33561.8|33541.8|398
1757333700000|2025-09-08 12:15:00|33565.2|33545.2|33562.1|33542.1|33575.4|33555.4|33555|33535|399
1757334000000|2025-09-08 12:20:00|33561.9|33541.9|33580.7|33560.7|33584.8|33564.8|33552|33532|435
1757334300000|2025-09-08 12:25:00|33581.7|33561.7|33570.6|33550.6|33586.8|33566.8|33568.3|33548.3|345
1757334600000|2025-09-08 12:30:00|33570.1|33550.1|33560.9|33540.9|33570.1|33550.1|33557.7|33537.7|413
1757334900000|2025-09-08 12:35:00|33561.4|33541.4|33554.5|33534.5|33562.2|33542.2|33548.1|33528.1|418
1757335200000|2025-09-08 12:40:00|33555.1|33535.1|33545.7|33525.7|33556.6|33536.6|33543.5|33523.5|347
1757335500000|2025-09-08 12:45:00|33545.8|33525.8|33552.5|33532.5|33556.4|33536.4|33543.8|33523.8|260
1757335800000|2025-09-08 12:50:00|33552.7|33532.7|33538.9|33518.9|33559.1|33532.7|33537.5|33506.5|299
1757336100000|2025-09-08 12:55:00|33538.8|33518.8|33544.2|33524.2|33547|33527|33533.9|33513.9|456
1757336400000|2025-09-08 13:00:00|33543.2|33523.2|33545.6|33525.6|33551.6|33531.6|33537.4|33517.4|443
1757336700000|2025-09-08 13:05:00|33545.3|33525.3|33523.7|33503.7|33546.7|33526.7|33521.5|33501.5|323
1757337000000|2025-09-08 13:10:00|33524.1|33504.1|33502.2|33482.2|33524.5|33504.5|33494.9|33474.9|408
1757337300000|2025-09-08 13:15:00|33501.3|33481.3|33504.2|33484.2|33508.1|33488.1|33497.6|33477.6|340
1757337600000|2025-09-08 13:20:00|33503.5|33483.5|33499.7|33479.7|33509.5|33489.5|33497.5|33477.5|252
1757337900000|2025-09-08 13:25:00|33500|33480|33494.1|33474.1|33504.8|33484.8|33490.5|33470.5|339
1757338200000|2025-09-08 13:30:00|33492.8|33472.8|33479.6|33459.6|33497.8|33477.8|33477.2|33457.2|412
1757338500000|2025-09-08 13:35:00|33480.1|33460.1|33493.6|33473.6|33498.6|33478.6|33474.2|33454.2|430
1757338800000|2025-09-08 13:40:00|33493.2|33473.2|33493.6|33473.6|33499.8|33479.8|33489.4|33469.4|371
1757339100000|2025-09-08 13:45:00|33493.5|33473.5|33493.7|33473.7|33497.6|33477.6|33485.4|33465.4|340
1757339400000|2025-09-08 13:50:00|33493.4|33473.4|33495.5|33475.5|33505.5|33485.5|33485.8|33465.8|403
1757339700000|2025-09-08 13:55:00|33495.6|33475.6|33493.7|33473.7|33502.2|33482.2|33487.8|33467.8|398
1757340000000|2025-09-08 14:00:00|33493.6|33473.6|33491.9|33471.9|33496.4|33476.4|33480.3|33460.3|482
1757340300000|2025-09-08 14:05:00|33492|33472|33492.2|33472.2|33500.7|33480.7|33486|33466|395
1757340600000|2025-09-08 14:10:00|33491.8|33471.8|33509.6|33489.6|33512.8|33492.8|33487.3|33467.3|391
1757340900000|2025-09-08 14:15:00|33509.3|33489.3|33514.3|33494.3|33520|33500|33503.2|33483.2|435
1757341200000|2025-09-08 14:20:00|33514.7|33494.7|33521.3|33501.3|33528.1|33508.1|33514.7|33494.7|442
1757341500000|2025-09-08 14:25:00|33521.2|33501.2|33508.1|33488.1|33522.5|33502.5|33506.8|33486.8|408
1757341800000|2025-09-08 14:30:00|33508.2|33488.2|33504.8|33484.8|33514.4|33494.4|33498|33478|442
1757342100000|2025-09-08 14:35:00|33504.7|33484.7|33507|33487|33507.7|33487.7|33489.6|33469.6|376
1757342400000|2025-09-08 14:40:00|33507.8|33487.8|33529|33509|33533.8|33513.8|33507.5|33487.5|436
1757342700000|2025-09-08 14:45:00|33529.2|33509.2|33513.5|33493.5|33529.4|33509.4|33512.2|33492.2|400
1757343000000|2025-09-08 14:50:00|33513.4|33493.4|33519.8|33499.8|33527|33507|33512.8|33492.8|382
1757343300000|2025-09-08 14:55:00|33521.2|33501.2|33508.6|33488.6|33526.8|33506.8|33506.1|33486.1|517
1757343600000|2025-09-08 15:00:00|33508.2|33488.2|33493.9|33473.9|33516.1|33496.1|33493.1|33473.1|500
1757343900000|2025-09-08 15:05:00|33493.6|33473.6|33479.1|33459.1|33500|33480|33475|33455|427
1757344200000|2025-09-08 15:10:00|33478.9|33458.9|33480.3|33460.3|33482.2|33462.2|33472.6|33452.6|386
1757344500000|2025-09-08 15:15:00|33480.1|33460.1|33472.9|33452.9|33480.5|33460.5|33467.4|33447.4|407
1757344800000|2025-09-08 15:20:00|33472.8|33452.8|33467.5|33447.5|33474|33454|33458.8|33438.8|347
1757345100000|2025-09-08 15:25:00|33467.6|33447.6|33481.7|33461.7|33482|33462|33465.6|33445.6|397
1757345400000|2025-09-08 15:30:00|33481.8|33461.8|33476.6|33456.6|33486.9|33466.9|33474.8|33454.8|324
1757345700000|2025-09-08 15:35:00|33476.4|33456.4|33479.4|33459.4|33485.6|33465.6|33474.8|33454.8|310
1757346000000|2025-09-08 15:40:00|33479.1|33459.1|33484.9|33464.9|33486.1|33466.1|33468.4|33448.4|323
1757346300000|2025-09-08 15:45:00|33484.3|33464.3|33486|33466|33497.4|33477.4|33476.8|33456.8|305
1757346600000|2025-09-08 15:50:00|33485.6|33465.6|33470|33450|33488.5|33468.5|33469.3|33449.3|297
1757346900000|2025-09-08 15:55:00|33469.9|33449.9|33468.5|33448.5|33475.6|33455.6|33467.2|33447.2|273
1757347200000|2025-09-08 16:00:00|33468.6|33448.6|33466.6|33446.6|33473.6|33453.6|33462.9|33442.9|349
1757347500000|2025-09-08 16:05:00|33466.7|33446.7|33467.5|33447.5|33472.2|33452.2|33465.4|33445.4|192
1757347800000|2025-09-08 16:10:00|33467.7|33447.7|33470.4|33450.4|33474|33454|33464.7|33444.7|202
1757348100000|2025-09-08 16:15:00|33470.2|33450.2|33468.9|33448.9|33472.8|33452.8|33467.5|33447.5|171
1757348400000|2025-09-08 16:20:00|33468.6|33448.6|33486.2|33466.2|33486.5|33466.5|33467.8|33447.8|204
1757348700000|2025-09-08 16:25:00|33486.3|33466.3|33485|33465|33487|33467|33480.9|33460.9|270
1757349000000|2025-09-08 16:30:00|33484.8|33464.8|33497|33477|33498.9|33478.9|33484.4|33464.4|283
1757349300000|2025-09-08 16:35:00|33496.9|33476.9|33508.6|33488.6|33510|33490|33495.1|33475.1|253
1757349600000|2025-09-08 16:40:00|33508.5|33488.5|33506.6|33486.6|33517.1|33497.1|33504.3|33484.3|317
1757349900000|2025-09-08 16:45:00|33504|33484|33506.1|33486.1|33508.5|33488.5|33501.4|33481.4|301
1757350200000|2025-09-08 16:50:00|33504.7|33484.7|33498|33478|33523.8|33486.6|33497.4|33473.7|180
1757350500000|2025-09-08 16:55:00|33497.9|33477.9|33497.7|33477.7|33500.3|33480.3|33491|33471|235
1757350800000|2025-09-08 17:00:00|33498.8|33478.8|33511|33491|33511.9|33491.9|33497.3|33477.3|235
1757351100000|2025-09-08 17:05:00|33511.1|33491.1|33511.9|33491.9|33515.7|33495.7|33510|33490|233
1757351400000|2025-09-08 17:10:00|33512.1|33492.1|33509.2|33489.2|33513.2|33493.2|33507.8|33487.8|161
1757351700000|2025-09-08 17:15:00|33509.1|33489.1|33502.2|33482.2|33511.5|33491.5|33502.2|33482.2|150
1757352000000|2025-09-08 17:20:00|33502.3|33482.3|33493.1|33473.1|33515.2|33483.1|33492.9|33465.2|171
1757352300000|2025-09-08 17:25:00|33493.4|33473.4|33481.6|33461.6|33493.4|33473.4|33480.8|33460.8|226
1757352600000|2025-09-08 17:30:00|33481.7|33461.7|33486.4|33466.4|33491.5|33471.5|33477.5|33457.5|211
1757352900000|2025-09-08 17:35:00|33485.9|33465.9|33484.8|33464.8|33487.6|33467.6|33483.4|33463.4|169
1757353200000|2025-09-08 17:40:00|33484.7|33464.7|33494.8|33474.8|33511|33474.9|33484.7|33460.9|131
1757353500000|2025-09-08 17:45:00|33511.6|33461.6|33494.9|33474.9|33511.7|33479.6|33492.8|33461.3|161
1757353800000|2025-09-08 17:50:00|33495.3|33475.3|33489|33469|33496.4|33476.4|33489|33469|117
1757354100000|2025-09-08 17:55:00|33489.2|33469.2|33501.3|33481.3|33502.4|33482.4|33489|33469|199
1757354400000|2025-09-08 18:00:00|33501.4|33481.4|33488.9|33468.9|33503.5|33483.5|33488.9|33468.9|225
1757354700000|2025-09-08 18:05:00|33489|33469|33483.1|33463.1|33491.6|33471.6|33482.9|33462.9|178
1757355000000|2025-09-08 18:10:00|33482.9|33462.9|33476.2|33456.2|33483.9|33463.9|33476.2|33456.2|191
1757355300000|2025-09-08 18:15:00|33475.9|33455.9|33471.5|33451.5|33476.6|33456.6|33469.5|33449.5|181
1757355600000|2025-09-08 18:20:00|33471.7|33451.7|33467.8|33447.8|33471.7|33451.7|33464.2|33444.2|172
1757355900000|2025-09-08 18:25:00|33467.6|33447.6|33463.8|33443.8|33471.4|33451.4|33463.6|33443.6|173
1757356200000|2025-09-08 18:30:00|33463.7|33443.7|33466.8|33446.8|33469.5|33449.5|33463.7|33443.7|121
1757356500000|2025-09-08 18:35:00|33467.1|33447.1|33463|33443|33467.2|33447.2|33460.4|33440.4|130
1757356800000|2025-09-08 18:40:00|33462.6|33442.6|33463.9|33443.9|33467.6|33447.6|33462.6|33442.6|163
1757357100000|2025-09-08 18:45:00|33463.8|33443.8|33460|33440|33465.9|33445.9|33456.7|33436.7|162
1757357400000|2025-09-08 18:50:00|33460.3|33440.3|33453.4|33433.4|33460.3|33440.3|33452.5|33432.5|165
1757357700000|2025-09-08 18:55:00|33453.6|33433.6|33440.3|33420.3|33453.9|33433.9|33432.9|33412.9|293
1757358000000|2025-09-08 19:00:00|33440.1|33420.1|33436.4|33416.4|33454.7|33421.6|33430.2|33402|299
1757358300000|2025-09-08 19:05:00|33436.3|33416.3|33439.4|33419.4|33441.1|33421.1|33435.2|33415.2|173
1757358600000|2025-09-08 19:10:00|33439.3|33419.3|33430.3|33410.3|33439.4|33419.4|33428.6|33408.6|222
1757358900000|2025-09-08 19:15:00|33430.4|33410.4|33433.4|33413.4|33435.3|33415.3|33428.4|33408.4|207
1757359200000|2025-09-08 19:20:00|33433.5|33413.5|33435.5|33415.5|33436|33416|33431|33411|122
1757359500000|2025-09-08 19:25:00|33435.8|33415.8|33436.3|33416.3|33437.2|33417.2|33432.2|33412.2|142
1757359800000|2025-09-08 19:30:00|33436.5|33416.5|33441.7|33421.7|33441.8|33421.8|33435.7|33415.7|179
1757360100000|2025-09-08 19:35:00|33441.8|33421.8|33439.7|33419.7|33442.3|33422.3|33437.3|33417.3|137
1757360400000|2025-09-08 19:40:00|33438.9|33418.9|33440.5|33420.5|33444.6|33424.6|33438.2|33418.2|156
1757360700000|2025-09-08 19:45:00|33440.8|33420.8|33434.1|33414.1|33441.3|33421.3|33432.4|33412.4|78
1757361000000|2025-09-08 19:50:00|33434|33414|33433|33413|33435.9|33415.9|33431.8|33411.8|117
1757361300000|2025-09-08 19:55:00|33433.1|33413.1|33435.8|33415.8|33438.3|33418.3|33428.1|33408.1|179
1757361600000|2025-09-08 20:00:00|33436|33416|33440.7|33420.7|33458.9|33421.9|33434.4|33406.6|217
1757361900000|2025-09-08 20:05:00|33440.9|33420.9|33453.6|33403.6|33460.3|33423|33438.7|33403.4|63
1757362200000|2025-09-08 20:10:00|33453.7|33403.7|33441.3|33421.3|33458.8|33421.5|33438.4|33403.7|76
1757362500000|2025-09-08 20:15:00|33441.9|33421.9|33459.3|33409.3|33459.4|33422.9|33441.9|33405|119
1757362800000|2025-09-08 20:20:00|33459.4|33409.4|33457.9|33407.9|33459.4|33409.4|33456.2|33406.2|115
1757363100000|2025-09-08 20:25:00|33458.2|33408.2|33455.9|33405.9|33459|33423.9|33443.9|33405.7|155
1757363400000|2025-09-08 20:30:00|33455.7|33405.7|33449.7|33399.7|33455.8|33416.6|33436.3|33399.6|153
1757363700000|2025-09-08 20:35:00|33449.3|33399.3|33447.8|33397.8|33450.8|33400.8|33447.6|33397.6|122
1757364000000|2025-09-08 20:40:00|33447.7|33397.7|33458.4|33408.4|33460.2|33410.2|33447.7|33397.7|195
1757364300000|2025-09-08 20:45:00|33458.5|33408.5|33457.6|33405.1|33464.6|33412.9|33455.2|33403.5|211
1757364600000|2025-09-08 20:50:00|33457.8|33405.8|33471.4|33390.7|33475.5|33406.8|33452.7|33384.6|234
1757364900000|2025-09-08 20:55:00|33472.3|33390.4|33489.1|33369.1|33509.3|33406.1|33463.4|33369.1|302
1757365200000|2025-09-08 21:00:00|33499.3|33379.3|33494.9|33374.9|33499.3|33379.3|33494.9|33374.9|2
1757365500000|2025-09-08 21:05:00|33482.6|33362.6|33472.2|33352.2|33482.6|33362.6|33472.1|33352.1|16
1757365800000|2025-09-08 21:10:00|33478.9|33358.9|33478.2|33358.2|33500.9|33380.9|33477.1|33357.1|55
1757366100000|2025-09-08 21:15:00|33478.7|33358.7|33479.1|33359.1|33479.6|33359.6|33460.7|33340.7|73
1757366400000|2025-09-08 21:20:00|33462.5|33342.5|33462.5|33342.5|33479.8|33359.8|33462.4|33342.4|53
1757366700000|2025-09-08 21:25:00|33461.8|33341.8|33480.4|33360.4|33481|33361|33461.8|33341.8|163
1757367000000|2025-09-08 21:30:00|33480.3|33360.3|33481|33361|33491|33371|33468.7|33348.7|107
1757367300000|2025-09-08 21:35:00|33481.3|33361.3|33514.8|33394.8|33515.2|33395.2|33471.7|33351.7|162
1757367600000|2025-09-08 21:40:00|33514.5|33394.5|33521.1|33401.1|33521.8|33401.8|33512.3|33392.3|358
1757367900000|2025-09-08 21:45:00|33521.3|33401.3|33500.3|33380.3|33523.5|33403.5|33495.6|33375.6|201
1757368200000|2025-09-08 21:50:00|33500.4|33380.4|33495.9|33375.9|33501.5|33381.5|33495.4|33375.4|141
1757368500000|2025-09-08 21:55:00|33495.8|33375.8|33474.7|33377.3|33499.3|33379.3|33474.6|33365.3|167
1757368800000|2025-09-08 22:00:00|33481.5|33376.2|33480.6|33360.6|33491.5|33392|33471.1|33351.9|87
1757369100000|2025-09-08 22:05:00|33481.4|33361.4|33490.3|33370.3|33490.4|33370.4|33478|33358|160
1757369400000|2025-09-08 22:10:00|33490.1|33370.1|33488.8|33368.8|33494.7|33385.4|33469.7|33362|262
1757369700000|2025-09-08 22:15:00|33483.5|33363.5|33480.8|33360.8|33491.7|33371.7|33479.3|33359.3|137
1757370000000|2025-09-08 22:20:00|33481.5|33361.5|33483.5|33363.5|33491.7|33371.7|33481.3|33361.3|144
1757370300000|2025-09-08 22:25:00|33483.8|33363.8|33485.9|33365.9|33491.7|33371.7|33483.5|33363.5|126
1757370600000|2025-09-08 22:30:00|33485.8|33365.8|33488.1|33368.1|33492.5|33372.5|33482|33362|143
1757370900000|2025-09-08 22:35:00|33483.2|33363.2|33489.1|33369.1|33492.1|33372.1|33482.3|33362.3|120
1757371200000|2025-09-08 22:40:00|33484.2|33364.2|33486|33366|33492.7|33372.7|33484|33364|103
1757371500000|2025-09-08 22:45:00|33485.9|33365.9|33487|33367|33490.7|33370.7|33484.8|33364.8|90
1757371800000|2025-09-08 22:50:00|33487.5|33367.5|33484.5|33364.5|33488.8|33368.8|33483|33363|68
1757372100000|2025-09-08 22:55:00|33488.1|33368.1|33487.2|33367.2|33488.4|33368.4|33481.5|33361.5|107
1757372400000|2025-09-08 23:00:00|33486.3|33366.3|33480|33360|33487.4|33367.4|33479.4|33359.4|81
1757372700000|2025-09-08 23:05:00|33482|33362|33480.5|33360.5|33482.5|33362.5|33479.2|33359.2|45
1757373000000|2025-09-08 23:10:00|33479|33359|33474.1|33354.1|33481|33361|33468.3|33348.3|87
1757373300000|2025-09-08 23:15:00|33473.8|33353.8|33458.4|33358.7|33488.5|33373.2|33445.5|33349.3|74
1757373600000|2025-09-08 23:20:00|33446.7|33370.9|33432.8|33364.8|33458.2|33372.5|33432.8|33353.8|292
1757373900000|2025-09-08 23:25:00|33432.7|33364.9|33431.6|33367.9|33443.5|33372.6|33431.6|33362.7|288
1757374200000|2025-09-08 23:30:00|33432.1|33368|33437.5|33365.2|33443.1|33371.6|33430.4|33359.5|283
1757374500000|2025-09-08 23:35:00|33439.1|33366.2|33445.3|33374.6|33446.9|33374.9|33436.9|33357.6|240
1757374800000|2025-09-08 23:40:00|33446.7|33376.8|33440.9|33372.2|33447.5|33376.8|33440.6|33366.5|173
1757375100000|2025-09-08 23:45:00|33443.9|33372.6|33446.9|33378.8|33451.2|33381.2|33443.6|33367.9|222
1757375400000|2025-09-08 23:50:00|33447|33378.7|33444.7|33382.8|33448.8|33387.5|33439.2|33377.5|278
1757375700000|2025-09-08 23:55:00|33445.7|33382.5|33447.5|33379.6|33447.7|33384.9|33440.3|33377|195
1757376000000|2025-09-09 00:00:00|33447.8|33379.4|33445.5|33386.6|33447.8|33393.1|33438.3|33379.4|340
1757376300000|2025-09-09 00:05:00|33443.4|33390.4|33447.1|33397.1|33447.1|33397.1|33436.8|33385.2|185
1757376600000|2025-09-09 00:10:00|33447.2|33397.2|33436.8|33386.8|33447.2|33397.2|33435.8|33385.6|158
1757376900000|2025-09-09 00:15:00|33438.9|33388.9|33434.1|33384.1|33441.2|33391.2|33433.4|33382.8|165
1757377200000|2025-09-09 00:20:00|33433.8|33383.8|33429.3|33379.3|33437.5|33387.5|33426.7|33376.7|149
1757377500000|2025-09-09 00:25:00|33428.8|33378.8|33429.2|33379.2|33430.7|33380.7|33422.1|33372.1|159
1757377800000|2025-09-09 00:30:00|33430.7|33380.7|33424.2|33374.2|33431.1|33381.1|33421.4|33371.4|142
1757378100000|2025-09-09 00:35:00|33425.8|33375.8|33424.9|33374.9|33428.5|33378.5|33421.5|33371.5|100
1757378400000|2025-09-09 00:40:00|33424.8|33374.8|33432|33382|33436.2|33386.2|33424.8|33374.8|129
1757378700000|2025-09-09 00:45:00|33433.6|33383.6|33427.8|33377.8|33435.7|33385.7|33425.9|33375.9|155
1757379000000|2025-09-09 00:50:00|33431.2|33381.2|33427.7|33377.7|33435|33385|33425|33375|231
1757379300000|2025-09-09 00:55:00|33427.1|33377.1|33427.8|33377.8|33434.8|33384.8|33427.1|33377.1|200
1757379600000|2025-09-09 01:00:00|33431.6|33381.6|33426.4|33376.4|33434.4|33384.4|33426.4|33376.4|230
1757379900000|2025-09-09 01:05:00|33430.4|33380.4|33433.1|33383.1|33433.6|33383.6|33425.6|33375.6|152
1757380200000|2025-09-09 01:10:00|33431.7|33381.7|33428.5|33378.5|33437.8|33387.8|33426.2|33376.2|181
1757380500000|2025-09-09 01:15:00|33428.4|33378.4|33439.7|33389.7|33441|33391|33426.4|33376.4|207
1757380800000|2025-09-09 01:20:00|33440.8|33390.8|33437.9|33387.9|33441.4|33391.4|33436.3|33386.3|183
1757381100000|2025-09-09 01:25:00|33437.8|33387.8|33442.5|33392.5|33443.6|33393.6|33435.8|33385.8|224
1757381400000|2025-09-09 01:30:00|33442.7|33392.7|33438.7|33388.7|33446.1|33396.1|33437.3|33387.3|209
1757381700000|2025-09-09 01:35:00|33437.6|33387.6|33433.3|33383.3|33438.9|33388.9|33428.9|33378.9|211
1757382000000|2025-09-09 01:40:00|33433.1|33383.1|33433.5|33383.5|33433.5|33383.5|33426.4|33376.4|159
1757382300000|2025-09-09 01:45:00|33435|33385|33426.2|33376.2|33435.4|33385.4|33422.3|33372.3|216
1757382600000|2025-09-09 01:50:00|33424.4|33374.4|33414.9|33364.9|33426.5|33376.5|33411.8|33361.8|193
1757382900000|2025-09-09 01:55:00|33415.3|33365.3|33419.2|33369.2|33420.2|33370.2|33410.6|33360.6|201
1757383200000|2025-09-09 02:00:00|33419.9|33369.9|33420|33370|33420.4|33370.4|33411.4|33361.4|183
1757383500000|2025-09-09 02:05:00|33420.7|33370.7|33412.8|33362.8|33420.7|33370.7|33412.6|33362.6|202
1757383800000|2025-09-09 02:10:00|33415.1|33365.1|33414.6|33364.6|33418.7|33368.7|33412.7|33362.7|146
1757384100000|2025-09-09 02:15:00|33414.8|33364.8|33419.8|33369.8|33422.8|33372.8|33414.6|33364.6|164
1757384400000|2025-09-09 02:20:00|33420.6|33370.6|33423|33373|33427.6|33377.6|33416.1|33366.1|192
1757384700000|2025-09-09 02:25:00|33425.4|33375.4|33422.7|33372.7|33427.3|33377.3|33420.9|33370.9|172
1757385000000|2025-09-09 02:30:00|33423|33373|33420.2|33370.2|33427.8|33377.8|33419.9|33369.9|151
1757385300000|2025-09-09 02:35:00|33420.5|33370.5|33426.8|33376.8|33431.4|33381.4|33420.5|33370.5|130
1757385600000|2025-09-09 02:40:00|33427.8|33377.8|33421.8|33371.8|33429.9|33379.9|33421.5|33371.5|127
1757385900000|2025-09-09 02:45:00|33424|33374|33427.5|33377.5|33429.5|33379.5|33422.2|33372.2|154
1757386200000|2025-09-09 02:50:00|33427.6|33377.6|33436.5|33386.5|33437.3|33387.3|33426.4|33376.4|157
1757386500000|2025-09-09 02:55:00|33436.7|33386.7|33434.8|33384.8|33439.3|33389.3|33433.9|33383.9|170
1757386800000|2025-09-09 03:00:00|33435.2|33385.2|33434.1|33384.1|33436.4|33386.4|33432.9|33382.9|132
1757387100000|2025-09-09 03:05:00|33434.2|33384.2|33442.7|33392.7|33445.3|33395.3|33434|33384|134
1757387400000|2025-09-09 03:10:00|33442.8|33392.8|33439.5|33389.5|33443.9|33393.9|33435.3|33385.3|132
1757387700000|2025-09-09 03:15:00|33440.1|33390.1|33441.6|33391.6|33444.7|33394.7|33439.5|33389.5|133
1757388000000|2025-09-09 03:20:00|33442.2|33392.2|33448.7|33398.7|33448.8|33398.8|33441.6|33391.6|125
1757388300000|2025-09-09 03:25:00|33448.6|33398.6|33445.4|33395.4|33449|33399|33442.9|33392.9|101
1757388600000|2025-09-09 03:30:00|33445.5|33395.5|33443.5|33393.5|33446.9|33396.9|33441.1|33391.1|105
1757388900000|2025-09-09 03:35:00|33441.9|33391.9|33446.4|33396.4|33448.9|33398.9|33441.7|33391.7|107
1757389200000|2025-09-09 03:40:00|33447.6|33397.6|33443|33393|33447.7|33397.7|33442.9|33392.9|110
1757389500000|2025-09-09 03:45:00|33445.5|33395.5|33445|33395|33448.8|33398.8|33441.1|33391.1|103
1757389800000|2025-09-09 03:50:00|33445.9|33395.9|33450.3|33400.3|33451.3|33401.3|33445.2|33395.2|88
1757390100000|2025-09-09 03:55:00|33449.6|33399.6|33451.4|33401.4|33454.2|33404.2|33446.9|33396.9|163
1757390400000|2025-09-09 04:00:00|33451.3|33401.3|33449.6|33399.6|33453.3|33403.3|33444.8|33394.8|114
1757390700000|2025-09-09 04:05:00|33449.7|33399.7|33444.6|33394.6|33451.3|33401.3|33443.6|33393.6|114
1757391000000|2025-09-09 04:10:00|33442.3|33392.3|33443.6|33393.6|33446.7|33396.7|33440.8|33390.8|96
1757391300000|2025-09-09 04:15:00|33440.9|33390.9|33441.1|33391.1|33444.5|33394.5|33436.1|33386.1|121
1757391600000|2025-09-09 04:20:00|33440.9|33390.9|33435.9|33385.9|33443.8|33393.8|33435.9|33385.9|147
1757391900000|2025-09-09 04:25:00|33436|33386|33434.8|33384.8|33440.3|33390.3|33434.8|33384.8|147
1757392200000|2025-09-09 04:30:00|33434.7|33384.7|33431.3|33381.3|33434.7|33384.7|33427.3|33377.3|235
1757392500000|2025-09-09 04:35:00|33432.2|33382.2|33427.7|33377.7|33432.2|33382.2|33426|33376|184
1757392800000|2025-09-09 04:40:00|33428.5|33378.5|33425.4|33375.4|33428.7|33378.7|33419.7|33369.7|199
1757393100000|2025-09-09 04:45:00|33425.1|33375.1|33418.2|33368.2|33425.7|33375.7|33417.9|33367.9|154
1757393400000|2025-09-09 04:50:00|33417.1|33367.1|33415.4|33365.4|33419.2|33369.2|33414.2|33364.2|165
1757393700000|2025-09-09 04:55:00|33415.5|33365.5|33423.1|33373.1|33423.1|33373.1|33412.1|33362.1|379
1757394000000|2025-09-09 05:00:00|33419.7|33369.7|33416.2|33366.2|33425.2|33375.2|33415.2|33365.2|193
1757394300000|2025-09-09 05:05:00|33416.7|33366.7|33411.6|33361.6|33416.8|33366.8|33409|33359|202
1757394600000|2025-09-09 05:10:00|33410.9|33360.9|33416.8|33366.8|33418.2|33368.2|33410.2|33360.2|200
1757394900000|2025-09-09 05:15:00|33415.8|33365.8|33425.3|33375.3|33428.5|33378.5|33415|33365|425
1757395200000|2025-09-09 05:20:00|33422.2|33372.2|33426|33376|33427.4|33377.4|33418|33368|496
1757395500000|2025-09-09 05:25:00|33426.8|33376.8|33422.1|33372.1|33431.7|33381.7|33421.9|33371.9|172
1757395800000|2025-09-09 05:30:00|33421.9|33371.9|33426.8|33376.8|33427.9|33377.9|33418|33368|152
1757396100000|2025-09-09 05:35:00|33424.7|33374.7|33416.6|33366.6|33429.5|33379.5|33416|33366|223
1757396400000|2025-09-09 05:40:00|33418.2|33368.2|33410.6|33360.6|33418.8|33368.8|33408.3|33358.3|228
1757396700000|2025-09-09 05:45:00|33410.4|33360.4|33423.2|33373.2|33424.3|33374.3|33410.4|33360.4|243
1757397000000|2025-09-09 05:50:00|33423|33373|33407.1|33357.1|33424.3|33374.3|33406.6|33356.6|253
1757397300000|2025-09-09 05:55:00|33406.8|33356.8|33417.2|33367.2|33420.9|33370.9|33400.5|33350.5|302
1757397600000|2025-09-09 06:00:00|33416.9|33366.9|33400.3|33380.3|33419.9|33385|33393.4|33360.3|409
1757397900000|2025-09-09 06:05:00|33400.2|33380.2|33450.9|33430.9|33452.5|33432.5|33396.8|33376.8|440
1757398200000|2025-09-09 06:10:00|33452.7|33432.7|33444.5|33424.5|33455.5|33435.5|33436.4|33401.5|499
1757398500000|2025-09-09 06:15:00|33444.3|33424.3|33451.9|33431.9|33453|33433|33440.4|33420.4|405
1757398800000|2025-09-09 06:20:00|33452|33432|33444.2|33424.2|33457.2|33437.2|33444.2|33424.2|393
1757399100000|2025-09-09 06:25:00|33442.3|33422.3|33486.9|33436.9|33489.7|33449.4|33441.7|33421.7|563
1757399400000|2025-09-09 06:30:00|33488.2|33438.2|33460.3|33440.3|33501.2|33452.5|33459.8|33421.3|467
1757399700000|2025-09-09 06:35:00|33459.7|33439.7|33457.7|33437.7|33465.7|33445.7|33452.5|33432.5|469
1757400000000|2025-09-09 06:40:00|33457.6|33437.6|33469|33449|33487.8|33450.7|33449.4|33429.4|441
1757400300000|2025-09-09 06:45:00|33469.9|33449.9|33461.5|33441.5|33503.1|33473.2|33460|33424.3|433
1757400600000|2025-09-09 06:50:00|33462.1|33442.1|33450|33430|33479|33449.3|33449.3|33426.2|393
1757400900000|2025-09-09 06:55:00|33449.2|33429.2|33449.9|33429.9|33453.6|33433.6|33437.7|33417.7|478
1757401200000|2025-09-09 07:00:00|33448.9|33428.9|33429.1|33409.1|33455.9|33435.9|33426.2|33406.2|388
1757401500000|2025-09-09 07:05:00|33428.4|33408.4|33442.1|33422.1|33443.1|33423.1|33428|33408|315
1757401800000|2025-09-09 07:10:00|33442.8|33422.8|33434.6|33414.6|33447|33427|33433.5|33413.5|311
1757402100000|2025-09-09 07:15:00|33434.1|33414.1|33459|33439|33459.9|33439.9|33430.1|33410.1|370
1757402400000|2025-09-09 07:20:00|33458.4|33438.4|33454.1|33434.1|33470.5|33450.5|33450.8|33430.8|387
1757402700000|2025-09-09 07:25:00|33454.2|33434.2|33454.4|33434.4|33459.5|33439.5|33446|33426|458
1757403000000|2025-09-09 07:30:00|33453.6|33433.6|33456.9|33436.9|33464.5|33444.5|33452.1|33432.1|364
1757403300000|2025-09-09 07:35:00|33457|33437|33479|33459|33479.4|33459.4|33452.6|33432.6|361
1757403600000|2025-09-09 07:40:00|33478.6|33458.6|33500.1|33480.1|33501.1|33481.1|33473.5|33453.5|466
1757403900000|2025-09-09 07:45:00|33500|33480|33537.5|33517.5|33543.3|33523.3|33498.2|33478.2|592
1757404200000|2025-09-09 07:50:00|33538|33518|33514.5|33494.5|33541.1|33521.1|33513.4|33493.4|461
1757404500000|2025-09-09 07:55:00|33514|33494|33518.8|33498.8|33531.7|33508.3|33501.1|33480.2|649
1757404800000|2025-09-09 08:00:00|33519.2|33499.2|33520.4|33500.4|33527.4|33507.4|33515|33495|480
1757405100000|2025-09-09 08:05:00|33520.2|33500.2|33536.4|33516.4|33568.7|33537.7|33519.5|33499.5|454
1757405400000|2025-09-09 08:10:00|33536.9|33516.9|33521.7|33501.7|33537.5|33517.5|33520.6|33500.6|480
1757405700000|2025-09-09 08:15:00|33522|33502|33531|33511|33533.4|33511.2|33506.7|33471.7|613
1757406000000|2025-09-09 08:20:00|33531.2|33511.2|33513|33493|33534|33514|33512.7|33492.7|497
1757406300000|2025-09-09 08:25:00|33512.7|33492.7|33497.2|33477.2|33518.4|33498.4|33488.7|33468.7|595
1757406600000|2025-09-09 08:30:00|33497.1|33477.1|33509|33489|33513.3|33493.3|33493.6|33473.6|545
1757406900000|2025-09-09 08:35:00|33509.7|33489.7|33486.8|33466.8|33515.1|33495.1|33486.4|33466.4|512
1757407200000|2025-09-09 08:40:00|33487|33467|33491.5|33471.5|33494.4|33474.4|33477.5|33457.5|487
1757407500000|2025-09-09 08:45:00|33491|33471|33498.4|33478.4|33500.6|33480.6|33489.9|33469.9|460
1757407800000|2025-09-09 08:50:00|33497.1|33477.1|33498.8|33478.8|33505.2|33485.2|33487.4|33467.4|446
1757408100000|2025-09-09 08:55:00|33498.3|33478.3|33499.6|33479.6|33510.4|33490.4|33493.2|33473.2|419
1757408400000|2025-09-09 09:00:00|33499.5|33479.5|33492.5|33472.5|33503.2|33483.2|33484.9|33464.9|518
1757408700000|2025-09-09 09:05:00|33493|33473|33479.4|33459.4|33500|33480|33476.3|33456.3|400
1757409000000|2025-09-09 09:10:00|33478.2|33458.2|33468.6|33448.6|33479|33459|33463.4|33443.4|527
1757409300000|2025-09-09 09:15:00|33468.1|33448.1|33467.1|33447.1|33470.8|33450.8|33459.1|33439.1|452
1757409600000|2025-09-09 09:20:00|33466.7|33446.7|33473.7|33453.7|33487.7|33467.7|33466.3|33446.3|533
1757409900000|2025-09-09 09:25:00|33474.6|33454.6|33469.2|33449.2|33479.4|33459.4|33468.9|33448.9|380
1757410200000|2025-09-09 09:30:00|33468.2|33448.2|33453|33433|33468.7|33448.7|33451.6|33431.6|479
1757410500000|2025-09-09 09:35:00|33451.5|33431.5|33454.2|33434.2|33455.3|33435.3|33447.1|33427.1|378
1757410800000|2025-09-09 09:40:00|33454|33434|33463.8|33443.8|33465.3|33445.3|33451.2|33431.2|295
1757411100000|2025-09-09 09:45:00|33463.5|33443.5|33462.8|33442.8|33470.9|33450.9|33460.3|33440.3|280
1757411400000|2025-09-09 09:50:00|33462.6|33442.6|33459.7|33439.7|33470|33450|33455|33435|391
1757411700000|2025-09-09 09:55:00|33459.2|33439.2|33465.5|33445.5|33466.8|33446.8|33454.2|33434.2|436
1757412000000|2025-09-09 10:00:00|33465.1|33445.1|33457.8|33437.8|33467.5|33447.5|33455.1|33435.1|428
1757412300000|2025-09-09 10:05:00|33457.7|33437.7|33465.8|33445.8|33469.9|33449.9|33457.1|33437.1|332
1757412600000|2025-09-09 10:10:00|33467.8|33447.8|33460.3|33440.3|33470.4|33450.4|33455.3|33435.3|338
1757412900000|2025-09-09 10:15:00|33459.5|33439.5|33445.2|33425.2|33462.9|33442.9|33435.9|33415.9|434
1757413200000|2025-09-09 10:20:00|33445.4|33425.4|33455.1|33435.1|33456.4|33436.4|33440.7|33420.7|308
1757413500000|2025-09-09 10:25:00|33455.4|33435.4|33455|33435|33456.3|33436.3|33449.1|33429.1|326
1757413800000|2025-09-09 10:30:00|33454.1|33434.1|33467.9|33447.9|33469.9|33449.9|33445.3|33425.3|358
1757414100000|2025-09-09 10:35:00|33468|33448|33469.2|33449.2|33477|33457|33465.3|33445.3|326
1757414400000|2025-09-09 10:40:00|33469|33449|33449.7|33429.7|33472.9|33452.9|33449|33429|313
1757414700000|2025-09-09 10:45:00|33449.8|33429.8|33457.5|33437.5|33457.9|33437.9|33444.1|33424.1|346
1757415000000|2025-09-09 10:50:00|33457.4|33437.4|33461.9|33441.9|33463|33443|33441.8|33421.8|357
1757415300000|2025-09-09 10:55:00|33463.4|33443.4|33467.5|33447.5|33472.3|33452.3|33461.5|33441.5|446
1757415600000|2025-09-09 11:00:00|33467.1|33447.1|33470.4|33450.4|33475.5|33455.5|33465|33445|425
1757415900000|2025-09-09 11:05:00|33470.1|33450.1|33473.1|33453.1|33479.9|33459.9|33466.9|33446.9|310
1757416200000|2025-09-09 11:10:00|33474|33454|33470.9|33450.9|33475.4|33455.4|33467.9|33447.9|324
1757416500000|2025-09-09 11:15:00|33470.8|33450.8|33470|33450|33475|33455|33467.9|33447.9|317
1757416800000|2025-09-09 11:20:00|33470.1|33450.1|33483.3|33463.3|33484.7|33464.7|33469.9|33449.9|428
1757417100000|2025-09-09 11:25:00|33483.8|33463.8|33478.9|33458.9|33508.5|33471|33478.4|33452.7|445
1757417400000|2025-09-09 11:30:00|33477.8|33457.8|33491.4|33471.4|33491.6|33471.6|33477.7|33457.7|334
1757417700000|2025-09-09 11:35:00|33491.3|33471.3|33489.5|33469.5|33491.6|33471.6|33477.9|33457.9|290
1757418000000|2025-09-09 11:40:00|33489.9|33469.9|33492.1|33472.1|33493.1|33473.1|33487.6|33467.6|289
1757418300000|2025-09-09 11:45:00|33492.3|33472.3|33491|33471|33493.4|33473.4|33485.2|33465.2|332
1757418600000|2025-09-09 11:50:00|33490.9|33470.9|33495.4|33475.4|33505.2|33485.2|33490.2|33470.2|361
1757418900000|2025-09-09 11:55:00|33495.7|33475.7|33508.1|33488.1|33512.1|33492.1|33493.6|33473.6|394
1757419200000|2025-09-09 12:00:00|33507.8|33487.8|33506.5|33486.5|33540.9|33510.4|33505.1|33485.1|539
1757419500000|2025-09-09 12:05:00|33507.2|33487.2|33502.8|33482.8|33509.2|33489.2|33497.1|33477.1|415
1757419800000|2025-09-09 12:10:00|33503.2|33483.2|33505|33485|33516.3|33496.3|33503.2|33483.2|438
1757420100000|2025-09-09 12:15:00|33505.6|33485.6|33503.5|33483.5|33509.7|33489.7|33499.8|33479.8|457
1757420400000|2025-09-09 12:20:00|33502.3|33482.3|33522.4|33502.4|33526.8|33506.8|33498|33478|601
1757420700000|2025-09-09 12:25:00|33522.7|33502.7|33519.8|33499.8|33530.2|33510.2|33518.4|33498.4|529
1757421000000|2025-09-09 12:30:00|33516.8|33496.8|33533.9|33513.9|33541.3|33521.3|33513.1|33493.1|579
1757421300000|2025-09-09 12:35:00|33533.5|33513.5|33535.1|33515.1|33536.7|33516.7|33515.2|33495.2|464
1757421600000|2025-09-09 12:40:00|33539|33519|33520.2|33500.2|33543.1|33523.1|33515.5|33495.5|472
1757421900000|2025-09-09 12:45:00|33519.8|33499.8|33516.6|33496.6|33525.5|33505.5|33506.9|33486.9|382
1757422200000|2025-09-09 12:50:00|33516.7|33496.7|33504.4|33484.4|33516.7|33496.7|33501.8|33481.8|354
1757422500000|2025-09-09 12:55:00|33504.5|33484.5|33502.2|33482.2|33510.5|33490.5|33498.4|33478.4|430
1757422800000|2025-09-09 13:00:00|33501.9|33481.9|33499|33479|33509.3|33489.3|33496.4|33476.4|572
1757423100000|2025-09-09 13:05:00|33499.6|33479.6|33496.8|33476.8|33506|33486|33495.7|33475.7|498
1757423400000|2025-09-09 13:10:00|33497.1|33477.1|33497.1|33477.1|33502.3|33482.3|33492.9|33472.9|406
1757423700000|2025-09-09 13:15:00|33496.7|33476.7|33478.4|33458.4|33497.2|33477.2|33473.2|33453.2|428
1757424000000|2025-09-09 13:20:00|33478|33458|33466.3|33446.3|33488.2|33468.2|33466.3|33446.3|418
1757424300000|2025-09-09 13:25:00|33466.5|33446.5|33468|33448|33475.8|33455.8|33462.8|33442.8|467
1757424600000|2025-09-09 13:30:00|33465.7|33445.7|33475|33455|33478.4|33458.4|33462.5|33442.5|505
1757424900000|2025-09-09 13:35:00|33474.2|33454.2|33440.5|33420.5|33474.8|33454.8|33438.2|33418.2|542
1757425200000|2025-09-09 13:40:00|33440.2|33420.2|33452.3|33432.3|33454.6|33434.6|33438.3|33418.3|482
1757425500000|2025-09-09 13:45:00|33452.1|33432.1|33447.8|33427.8|33458.4|33438.4|33434.9|33414.9|488
1757425800000|2025-09-09 13:50:00|33447.4|33427.4|33473.6|33453.6|33474.5|33454.5|33446.5|33426.5|489
1757426100000|2025-09-09 13:55:00|33473.1|33453.1|33485.9|33435.9|33490|33470|33465.6|33433.4|581
1757426400000|2025-09-09 14:00:00|33482.5|33432.5|33494.5|33474.5|33527.4|33507.4|33401.1|33362.6|989
1757426700000|2025-09-09 14:05:00|33493.7|33473.7|33493.2|33473.2|33522.1|33502.1|33479.1|33459.1|807
1757427000000|2025-09-09 14:10:00|33495.6|33475.6|33490.1|33470.1|33497.8|33477.8|33472.4|33452.4|697
1757427300000|2025-09-09 14:15:00|33489.8|33469.8|33520.8|33470.8|33520.8|33489.2|33475.6|33455.6|638
1757427600000|2025-09-09 14:20:00|33521|33471|33489.9|33469.9|33528.6|33499.8|33486.2|33466.2|605
1757427900000|2025-09-09 14:25:00|33489.5|33469.5|33489.8|33469.8|33491|33471|33479.9|33459.9|533
1757428200000|2025-09-09 14:30:00|33490.4|33470.4|33530.6|33510.6|33532.7|33512.7|33488.3|33468.3|592
1757428500000|2025-09-09 14:35:00|33530.9|33510.9|33532.8|33512.8|33549.6|33529.6|33528.5|33508.5|620
1757428800000|2025-09-09 14:40:00|33533.6|33513.6|33506.2|33486.2|33540.7|33520.7|33506.2|33486.2|512
1757429100000|2025-09-09 14:45:00|33506.3|33486.3|33530.5|33510.5|33532.5|33512.5|33499.9|33479.9|479
1757429400000|2025-09-09 14:50:00|33531.4|33511.4|33533.4|33513.4|33539.3|33519.3|33523.2|33503.2|497
1757429700000|2025-09-09 14:55:00|33534.1|33514.1|33522.9|33502.9|33539.2|33519.2|33516.5|33496.5|591
1757430000000|2025-09-09 15:00:00|33522.6|33502.6|33557.6|33537.6|33558.4|33538.4|33521.7|33501.7|597
1757430300000|2025-09-09 15:05:00|33557.7|33537.7|33548.8|33528.8|33563.9|33543.9|33547.1|33527.1|555
1757430600000|2025-09-09 15:10:00|33549.1|33529.1|33554.7|33534.7|33562.3|33542.3|33549.1|33529.1|490
1757430900000|2025-09-09 15:15:00|33553.8|33533.8|33561.9|33541.9|33566.1|33546.1|33547.6|33527.6|597
1757431200000|2025-09-09 15:20:00|33561.8|33541.8|33581.5|33561.5|33581.5|33561.5|33555.4|33535.4|518
1757431500000|2025-09-09 15:25:00|33580.7|33560.7|33545.7|33525.7|33587.5|33567.5|33541.8|33521.8|532
1757431800000|2025-09-09 15:30:00|33546.3|33526.3|33548.9|33528.9|33551.6|33531.6|33537.7|33517.7|525
1757432100000|2025-09-09 15:35:00|33548.3|33528.3|33556.9|33536.9|33559.2|33539.2|33543.4|33523.4|394
1757432400000|2025-09-09 15:40:00|33556.4|33536.4|33553.4|33533.4|33558.2|33538.2|33552|33532|312
1757432700000|2025-09-09 15:45:00|33552.9|33532.9|33559.9|33539.9|33565.7|33545.7|33550.7|33530.7|352
1757433000000|2025-09-09 15:50:00|33559.8|33539.8|33557.5|33537.5|33561|33541|33551.3|33531.3|290
1757433300000|2025-09-09 15:55:00|33557.4|33537.4|33561|33541|33565.2|33545.2|33557.4|33537.4|326
1757433600000|2025-09-09 16:00:00|33560.7|33540.7|33558.7|33538.7|33581.1|33546.5|33556.6|33514.3|440
1757433900000|2025-09-09 16:05:00|33557.6|33537.6|33559.2|33539.2|33579.6|33546.5|33557.6|33529|324
1757434200000|2025-09-09 16:10:00|33557|33537|33558.2|33508.2|33566.7|33541|33536.6|33499.9|457
1757434500000|2025-09-09 16:15:00|33557.3|33507.3|33566.8|33516.8|33568.9|33521.3|33540.8|33497.3|481
1757434800000|2025-09-09 16:20:00|33566.6|33516.6|33558.1|33508.1|33582.7|33543.1|33546.9|33508|648
1757435100000|2025-09-09 16:25:00|33558.6|33508.6|33546.9|33526.9|33569.8|33527|33533.9|33498|428
1757435400000|2025-09-09 16:30:00|33547.6|33527.6|33544.5|33524.5|33550.1|33530.1|33537.4|33517.4|735
1757435700000|2025-09-09 16:35:00|33544.2|33524.2|33550.5|33500.5|33566.8|33525.8|33533.2|33490.3|630
1757436000000|2025-09-09 16:40:00|33550.6|33500.6|33568.2|33518.2|33569.1|33523.5|33541.2|33494.3|787
1757436300000|2025-09-09 16:45:00|33568.8|33518.8|33568.5|33518.5|33578.3|33528.3|33564.8|33514.8|771
1757436600000|2025-09-09 16:50:00|33568.3|33518.3|33565.7|33515.7|33575.7|33525.7|33564.8|33514.8|466
1757436900000|2025-09-09 16:55:00|33565.2|33515.2|33574.3|33524.3|33575.7|33525.7|33564.3|33514.3|492
1757437200000|2025-09-09 17:00:00|33573.9|33523.9|33569.9|33519.9|33575.9|33539.6|33545.6|33510.9|576
1757437500000|2025-09-09 17:05:00|33568.5|33518.5|33572.5|33522.5|33581.3|33531.3|33568|33518|504
1757437800000|2025-09-09 17:10:00|33571.9|33521.9|33571.9|33521.9|33578.1|33528.1|33566.3|33516.3|473
1757438100000|2025-09-09 17:15:00|33571.5|33521.5|33574.7|33524.7|33582.6|33540.7|33552.9|33511|328
1757438400000|2025-09-09 17:20:00|33574.1|33524.1|33569.5|33519.5|33581.1|33540.8|33554.5|33508.9|400
1757438700000|2025-09-09 17:25:00|33568.9|33518.9|33562.9|33542.9|33581.1|33543.1|33561.3|33517|313
1757439000000|2025-09-09 17:30:00|33562.8|33542.8|33562.2|33512.2|33575.4|33543.6|33546.7|33509.1|314
1757439300000|2025-09-09 17:35:00|33568.8|33518.8|33559.8|33509.8|33577.5|33535.9|33544.5|33509.4|264
1757439600000|2025-09-09 17:40:00|33551.5|33531.5|33570.5|33550.5|33597.3|33556.1|33550.1|33506.2|434
1757439900000|2025-09-09 17:45:00|33569.8|33549.8|33571.3|33551.3|33602|33567.8|33562.9|33519.8|480
1757440200000|2025-09-09 17:50:00|33570.6|33550.6|33578|33528|33603.1|33557.4|33569.7|33526|402
1757440500000|2025-09-09 17:55:00|33562.2|33542.2|33609.5|33559.5|33610.9|33568.6|33562.2|33526.9|442
1757440800000|2025-09-09 18:00:00|33608.8|33558.8|33579|33559|33619.7|33576.9|33575.4|33535.4|379
1757441100000|2025-09-09 18:05:00|33579.9|33559.9|33584.3|33534.3|33593|33560.4|33572.6|33529.8|256
1757441400000|2025-09-09 18:10:00|33585.4|33535.4|33589.2|33539.2|33600|33561.3|33568.3|33525.7|309
1757441700000|2025-09-09 18:15:00|33589.3|33539.3|33592|33542|33608.3|33565.7|33579.4|33535|348
1757442000000|2025-09-09 18:20:00|33592.1|33542.1|33597.2|33577.2|33608.8|33579.3|33586.4|33542.1|277
1757442300000|2025-09-09 18:25:00|33596.3|33576.3|33594|33574|33599.8|33579.8|33593.1|33573.1|166
1757442600000|2025-09-09 18:30:00|33593.2|33573.2|33599.8|33579.8|33614|33582|33587.4|33543.1|192
1757442900000|2025-09-09 18:35:00|33600.3|33580.3|33601.4|33581.4|33607.4|33587.4|33595.9|33575.9|345
1757443200000|2025-09-09 18:40:00|33602.5|33582.5|33598.3|33578.3|33602.5|33582.5|33590.8|33570.8|338
1757443500000|2025-09-09 18:45:00|33599.3|33579.3|33598.2|33578.2|33600.6|33580.6|33593.8|33573.8|235
1757443800000|2025-09-09 18:50:00|33598.4|33578.4|33598.9|33578.9|33600.3|33580.3|33592.1|33572.1|299
1757444100000|2025-09-09 18:55:00|33599.3|33579.3|33593.9|33573.9|33600.5|33580.5|33591.4|33571.4|346
1757444400000|2025-09-09 19:00:00|33593.4|33573.4|33607.7|33557.7|33610.2|33575.8|33587.4|33554.6|249
1757444700000|2025-09-09 19:05:00|33593.3|33573.3|33592|33572|33614.9|33578.1|33589.9|33554.5|211
1757445000000|2025-09-09 19:10:00|33591.9|33571.9|33608.7|33558.7|33611.2|33575.9|33589.3|33555.1|180
1757445300000|2025-09-09 19:15:00|33593.7|33573.7|33611.3|33561.3|33612.9|33579.3|33593.3|33555.6|163
1757445600000|2025-09-09 19:20:00|33610.6|33560.6|33595.8|33575.8|33610.6|33577.1|33590.7|33560.6|160
1757445900000|2025-09-09 19:25:00|33594.4|33574.4|33593.4|33573.4|33611.5|33576|33591.7|33558.1|188
1757446200000|2025-09-09 19:30:00|33594.1|33574.1|33584.7|33564.7|33606.6|33574.2|33582.5|33548.4|183
1757446500000|2025-09-09 19:35:00|33583.2|33563.2|33592.7|33572.7|33605.1|33575.3|33583.2|33554.4|185
1757446800000|2025-09-09 19:40:00|33592.6|33572.6|33593|33573|33611.3|33575.7|33592.1|33559.6|177
1757447100000|2025-09-09 19:45:00|33593.1|33573.1|33609.2|33559.2|33609.4|33573.5|33592.8|33555.6|176
1757447400000|2025-09-09 19:50:00|33608.8|33558.8|33592.8|33572.8|33610.5|33573.8|33592.8|33557.1|164
1757447700000|2025-09-09 19:55:00|33592.4|33572.4|33591.5|33571.5|33610.2|33574|33591.3|33555.1|182
1757448000000|2025-09-09 20:00:00|33591|33571|33609|33559|33611.6|33573.7|33591|33555.4|267
1757448300000|2025-09-09 20:05:00|33608.6|33558.6|33614|33564|33614.6|33564.6|33607.9|33557.9|171
1757448600000|2025-09-09 20:10:00|33612.8|33562.8|33609.6|33559.6|33613.5|33577.7|33596.6|33557.8|165
1757448900000|2025-09-09 20:15:00|33608.9|33558.9|33618.8|33568.8|33627.1|33577.1|33607.1|33557.1|277
1757449200000|2025-09-09 20:20:00|33618.7|33568.7|33619.8|33569.8|33624.8|33588.2|33608.2|33568.3|238
1757449500000|2025-09-09 20:25:00|33619.4|33569.4|33613.5|33563.5|33623.5|33591.2|33606.7|33556.7|430
1757449800000|2025-09-09 20:30:00|33613.4|33563.4|33609.8|33559.8|33614.9|33564.9|33603|33553|309
1757450100000|2025-09-09 20:35:00|33602.9|33552.9|33603.5|33553.5|33644.5|33559.7|33599.9|33531.2|363
1757450400000|2025-09-09 20:40:00|33600|33550|33598.9|33548.9|33610.2|33560.2|33598.2|33548.2|336
1757450700000|2025-09-09 20:45:00|33595.5|33545.5|33594.6|33544.6|33637.5|33550.8|33590.2|33526.3|401
1757451000000|2025-09-09 20:50:00|33597.9|33547.9|33604|33553.8|33626|33553.9|33591.9|33526.5|350
1757451300000|2025-09-09 20:55:00|33603.4|33553.4|33639.1|33535.2|33646.3|33557.5|33603.2|33522|332
1757451600000|2025-09-09 21:00:00|33648.1|33530.6|33648.4|33531.3|33648.6|33531.3|33648.1|33530.6|4
1757451900000|2025-09-09 21:05:00|33637.2|33549.1|33645.6|33525.6|33648.3|33549.1|33636.2|33523.5|43
1757452200000|2025-09-09 21:10:00|33645.5|33525.5|33645.3|33525.3|33647.9|33527.9|33645.1|33525.1|77
1757452500000|2025-09-09 21:15:00|33645.2|33525.2|33647.1|33527.1|33650.9|33530.9|33644.9|33524.9|99
1757452800000|2025-09-09 21:20:00|33647.2|33527.2|33653.3|33533.3|33655.4|33535.4|33646.5|33526.5|159
1757453100000|2025-09-09 21:25:00|33654.6|33534.6|33651.1|33531.1|33655|33535|33648.8|33528.8|132
1757453400000|2025-09-09 21:30:00|33651|33531|33653.9|33533.9|33653.9|33533.9|33651|33531|123
1757453700000|2025-09-09 21:35:00|33652.2|33532.2|33651.4|33531.4|33653.4|33533.4|33644|33524|159
1757454000000|2025-09-09 21:40:00|33651.3|33531.3|33647.6|33527.6|33653.2|33533.2|33640.9|33520.9|197
1757454300000|2025-09-09 21:45:00|33647.7|33527.7|33653.3|33533.3|33653.4|33533.4|33640.9|33520.9|186
1757454600000|2025-09-09 21:50:00|33647.3|33527.3|33644.5|33524.5|33652.9|33532.9|33635.8|33515.8|221
1757454900000|2025-09-09 21:55:00|33643.9|33523.9|33634.8|33514.8|33644.5|33524.5|33634.8|33514.8|112
1757455200000|2025-09-09 22:00:00|33636.1|33516.1|33621.7|33501.7|33645.1|33525.1|33620.3|33501.6|222
1757455500000|2025-09-09 22:05:00|33622|33502|33621.8|33501.8|33625.4|33511|33605.8|33499.6|114
1757455800000|2025-09-09 22:10:00|33621.9|33501.9|33626.7|33506.7|33631.3|33511.3|33621.5|33501.5|140
1757456100000|2025-09-09 22:15:00|33626.8|33506.8|33631.6|33511.6|33632.8|33512.8|33626.8|33506.8|136
1757456400000|2025-09-09 22:20:00|33631.8|33511.8|33630.1|33510.1|33632.9|33512.9|33627.5|33507.5|138
1757456700000|2025-09-09 22:25:00|33630.4|33510.4|33635.4|33515.4|33636.7|33516.7|33630.2|33510.2|123
1757457000000|2025-09-09 22:30:00|33635.5|33515.5|33626.7|33506.7|33635.7|33515.7|33625.8|33505.8|122
1757457300000|2025-09-09 22:35:00|33626.6|33506.6|33625.4|33505.4|33631.1|33511.1|33624.8|33504.8|89
1757457600000|2025-09-09 22:40:00|33625.5|33505.5|33625.7|33505.7|33630.2|33510.2|33623.2|33503.2|125
1757457900000|2025-09-09 22:45:00|33625.8|33505.8|33621.7|33501.7|33626.8|33506.8|33619.5|33499.5|99
1757458200000|2025-09-09 22:50:00|33622.9|33502.9|33623.6|33503.6|33628.3|33508.3|33621.6|33501.6|157
1757458500000|2025-09-09 22:55:00|33623.2|33503.2|33624|33504|33631.6|33511.6|33622.1|33502.1|94
1757458800000|2025-09-09 23:00:00|33623.8|33503.8|33626.7|33506.7|33633.8|33513.8|33623.7|33503.7|137
1757459100000|2025-09-09 23:05:00|33626.6|33506.6|33632.9|33512.9|33633.7|33513.7|33626.4|33506.4|103
1757459400000|2025-09-09 23:10:00|33631.1|33511.1|33612.1|33537|33638.3|33537.5|33611.6|33507.9|132
1757459700000|2025-09-09 23:15:00|33612|33537.5|33624.2|33549.5|33650.4|33550.3|33612|33514|179
1757460000000|2025-09-09 23:20:00|33646|33549.6|33631.3|33555.8|33656.6|33563.6|33623.1|33523.8|272
1757460300000|2025-09-09 23:25:00|33629.8|33555.6|33655.5|33535.5|33659.6|33566.6|33629.7|33531.8|172
1757460600000|2025-09-09 23:30:00|33656.9|33536.9|33645|33564.2|33665.3|33572.8|33623.6|33536.2|185
1757460900000|2025-09-09 23:35:00|33643.2|33563.5|33662.4|33542.4|33669.4|33569.8|33640.8|33541.5|179
1757461200000|2025-09-09 23:40:00|33661.3|33541.3|33660.2|33540.2|33665.9|33568.5|33639.3|33539.9|106
1757461500000|2025-09-09 23:45:00|33662|33542|33632.6|33558.3|33662|33574.9|33624.9|33533.9|111
1757461800000|2025-09-09 23:50:00|33654.6|33534.6|33634.8|33560.5|33657|33560.5|33632.6|33533.8|121
1757462100000|2025-09-09 23:55:00|33635.5|33561|33652|33532|33655.7|33561.1|33630.6|33529.9|170
1757462400000|2025-09-10 00:00:00|33651.7|33531.7|33626.2|33566.2|33661.4|33566.9|33625.6|33531.3|246
1757462700000|2025-09-10 00:05:00|33625.6|33566.5|33635.7|33585.7|33665.1|33588.3|33625.2|33532.9|326
1757463000000|2025-09-10 00:10:00|33634.3|33584.3|33624|33574|33656.9|33587.3|33623.3|33566.9|264
1757463300000|2025-09-10 00:15:00|33626.2|33576.2|33635.2|33584.2|33638.3|33586.7|33625.7|33575.7|268
1757463600000|2025-09-10 00:20:00|33635.3|33584.1|33631.7|33581.7|33635.7|33585.7|33625.2|33575.2|258
1757463900000|2025-09-10 00:25:00|33632.7|33582.7|33627.8|33577.8|33633.4|33583.4|33623.9|33573.9|228
1757464200000|2025-09-10 00:30:00|33627.7|33577.7|33624.4|33574.4|33630.4|33580.4|33618.1|33568.1|221
1757464500000|2025-09-10 00:35:00|33627|33577|33629|33579|33631.3|33581.3|33624.3|33574.3|186
1757464800000|2025-09-10 00:40:00|33628.9|33578.9|33629.1|33579.1|33629.1|33579.1|33624.6|33574.6|198
1757465100000|2025-09-10 00:45:00|33629.3|33579.3|33630.4|33580.4|33632.6|33582.6|33626.9|33576.9|161
1757465400000|2025-09-10 00:50:00|33630.6|33580.6|33631|33581|33632|33582|33624.6|33574.6|265
1757465700000|2025-09-10 00:55:00|33630.7|33580.7|33633.6|33583.6|33634.1|33584.1|33627.8|33577.8|236
1757466000000|2025-09-10 01:00:00|33633.5|33583.5|33639.8|33589.8|33641.1|33591.1|33619.5|33569.5|349
1757466300000|2025-09-10 01:05:00|33639.5|33589.5|33632.8|33582.8|33640.8|33590.8|33631.1|33581.1|298
1757466600000|2025-09-10 01:10:00|33632.7|33582.7|33633.2|33583.2|33635.9|33585.9|33629.3|33579.3|221
1757466900000|2025-09-10 01:15:00|33631.8|33581.8|33630.8|33580.8|33635.9|33585.9|33627.5|33577.5|276
1757467200000|2025-09-10 01:20:00|33631.1|33581.1|33641.4|33591.4|33645.1|33595.1|33630.8|33580.8|274
1757467500000|2025-09-10 01:25:00|33641.5|33591.5|33647.2|33597.2|33647.3|33597.3|33637.9|33587.9|189
1757467800000|2025-09-10 01:30:00|33647.1|33597.1|33640.1|33590.1|33650.6|33600.6|33639.5|33589.5|258
1757468100000|2025-09-10 01:35:00|33641.1|33591.1|33624.6|33574.6|33641.1|33591.1|33620.5|33570.5|269
1757468400000|2025-09-10 01:40:00|33624.4|33574.4|33626|33576|33626|33576|33621.1|33571.1|228
1757468700000|2025-09-10 01:45:00|33628.2|33578.2|33623.3|33573.3|33628.2|33578.2|33622.5|33572.5|268
1757469000000|2025-09-10 01:50:00|33622.3|33572.3|33612.7|33562.7|33623.4|33573.4|33611.2|33561.2|272
1757469300000|2025-09-10 01:55:00|33612.9|33562.9|33620.2|33570.2|33625.6|33575.6|33609.1|33559.1|340
1757469600000|2025-09-10 02:00:00|33620|33570|33608.8|33558.8|33620.2|33570.2|33606.6|33556.6|277
1757469900000|2025-09-10 02:05:00|33608.9|33558.9|33600.6|33550.6|33608.9|33558.9|33598.3|33548.3|303
1757470200000|2025-09-10 02:10:00|33600.3|33550.3|33601.2|33551.2|33604.4|33554.4|33595.4|33545.4|247
1757470500000|2025-09-10 02:15:00|33600.8|33550.8|33605.1|33555.1|33612.7|33562.3|33596.8|33546.8|294
1757470800000|2025-09-10 02:20:00|33605.2|33555.2|33605.9|33555.9|33609|33559|33600|33550|187
1757471100000|2025-09-10 02:25:00|33606.1|33556.1|33611|33561|33611|33561|33603.8|33553.8|177
1757471400000|2025-09-10 02:30:00|33611.4|33561.4|33611.2|33561.2|33617.2|33567.2|33609.4|33559.4|211
1757471700000|2025-09-10 02:35:00|33611.3|33561.3|33615.2|33565.2|33616.8|33566.8|33609.4|33559.4|191
1757472000000|2025-09-10 02:40:00|33615.7|33565.7|33610.7|33560.7|33616.2|33566.2|33607.2|33557.2|221
1757472300000|2025-09-10 02:45:00|33611.1|33561.1|33610.1|33560.1|33617.9|33567.9|33607.7|33557.7|195
1757472600000|2025-09-10 02:50:00|33609.5|33559.5|33607|33557|33612.8|33562.8|33606.1|33556.1|168
1757472900000|2025-09-10 02:55:00|33606.9|33556.9|33606|33556|33609.6|33559.6|33599.6|33549.6|199
1757473200000|2025-09-10 03:00:00|33605.7|33555.7|33604.1|33554.1|33607.8|33557.8|33600.6|33550.6|200
1757473500000|2025-09-10 03:05:00|33604.2|33554.2|33602.9|33552.9|33604.3|33554.3|33599.6|33549.6|178
1757473800000|2025-09-10 03:10:00|33602.8|33552.8|33603.8|33553.8|33605.4|33555.4|33602.1|33552.1|118
1757474100000|2025-09-10 03:15:00|33603.6|33553.6|33600.8|33550.8|33603.7|33553.7|33599|33549|142
1757474400000|2025-09-10 03:20:00|33600.7|33550.7|33601.2|33551.2|33602.7|33552.7|33599.3|33549.3|111
1757474700000|2025-09-10 03:25:00|33601.1|33551.1|33601.8|33551.8|33605.2|33555.2|33598.2|33548.2|167
1757475000000|2025-09-10 03:30:00|33601.4|33551.4|33602.8|33552.8|33604.5|33554.5|33600.5|33550.5|134
1757475300000|2025-09-10 03:35:00|33602.5|33552.5|33606.6|33556.6|33611.4|33561.4|33600.9|33550.9|203
1757475600000|2025-09-10 03:40:00|33606.3|33556.3|33607.9|33557.9|33611.4|33561.4|33605.9|33555.9|170
1757475900000|2025-09-10 03:45:00|33608.7|33558.7|33600.9|33550.9|33608.7|33558.7|33599.4|33549.4|167
1757476200000|2025-09-10 03:50:00|33601.3|33551.3|33600.1|33550.1|33606.8|33556.8|33600.1|33550.1|170
1757476500000|2025-09-10 03:55:00|33600.4|33550.4|33604.4|33554.4|33606.4|33556.4|33600.4|33550.4|181
1757476800000|2025-09-10 04:00:00|33603.1|33553.1|33602.4|33552.4|33606.4|33556.4|33601.1|33551.1|188
1757477100000|2025-09-10 04:05:00|33601.4|33551.4|33605.3|33555.3|33607.3|33557.3|33599.6|33549.6|151
1757477400000|2025-09-10 04:10:00|33606.5|33556.5|33597.1|33547.1|33606.8|33556.8|33596.7|33546.7|118
1757477700000|2025-09-10 04:15:00|33597|33547|33598.6|33548.6|33599.8|33549.8|33595.9|33545.9|164
1757478000000|2025-09-10 04:20:00|33599.1|33549.1|33598.3|33548.3|33599.2|33549.2|33596.1|33546.1|132
1757478300000|2025-09-10 04:25:00|33595.9|33545.9|33597.6|33547.6|33597.6|33547.6|33592.8|33542.8|201
1757478600000|2025-09-10 04:30:00|33597.7|33547.7|33596.6|33546.6|33599|33549|33594.1|33544.1|181
1757478900000|2025-09-10 04:35:00|33596.4|33546.4|33597.4|33547.4|33600.1|33550.1|33594.9|33544.9|223
1757479200000|2025-09-10 04:40:00|33597.3|33547.3|33598.4|33548.4|33601.6|33551.6|33595.5|33545.5|137
1757479500000|2025-09-10 04:45:00|33598.6|33548.6|33595.4|33545.4|33598.9|33548.9|33593.4|33543.4|169
1757479800000|2025-09-10 04:50:00|33595.5|33545.5|33587.8|33537.8|33596.7|33546.7|33587.5|33537.5|158
1757480100000|2025-09-10 04:55:00|33592.6|33542.6|33586.7|33536.7|33592.6|33542.6|33586|33536|146
1757480400000|2025-09-10 05:00:00|33586.8|33536.8|33590.3|33540.3|33593.9|33543.9|33584.8|33534.8|193
1757480700000|2025-09-10 05:05:00|33590.2|33540.2|33588.1|33538.1|33590.3|33540.3|33583.5|33533.5|173
1757481000000|2025-09-10 05:10:00|33587.7|33537.7|33588.4|33538.4|33590.7|33540.7|33582.9|33532.9|177
1757481300000|2025-09-10 05:15:00|33584.8|33534.8|33587|33537|33591.5|33541.5|33584.8|33534.8|128
1757481600000|2025-09-10 05:20:00|33589.6|33539.6|33589.4|33539.4|33593.3|33543.3|33585.6|33535.6|149
1757481900000|2025-09-10 05:25:00|33589.1|33539.1|33589.5|33539.5|33590.8|33540.8|33584.7|33534.7|192
1757482200000|2025-09-10 05:30:00|33589.8|33539.8|33592.8|33542.8|33594.7|33544.7|33588.1|33538.1|233
1757482500000|2025-09-10 05:35:00|33593|33543|33596.9|33546.9|33600.5|33550.5|33593|33543|214
1757482800000|2025-09-10 05:40:00|33597.1|33547.1|33603.2|33553.2|33606|33556|33597.1|33547.1|152
1757483100000|2025-09-10 05:45:00|33603.1|33553.1|33615|33565|33616.6|33566.6|33603.1|33553.1|237
1757483400000|2025-09-10 05:50:00|33611.4|33561.4|33625.2|33575.2|33625.5|33575.5|33611.1|33561.1|229
1757483700000|2025-09-10 05:55:00|33625.3|33575.3|33615.5|33565.5|33625.9|33575.9|33611.3|33561.3|261
1757484000000|2025-09-10 06:00:00|33615.9|33565.9|33595.4|33575.4|33618.7|33582.1|33589.6|33563.5|472
1757484300000|2025-09-10 06:05:00|33595.3|33575.3|33562.1|33542.1|33596.8|33576.8|33562.1|33542.1|445
1757484600000|2025-09-10 06:10:00|33562.6|33542.6|33576.4|33556.4|33581|33561|33562.1|33542.1|442
1757484900000|2025-09-10 06:15:00|33575.2|33555.2|33558.7|33538.7|33584.8|33564.8|33558.7|33538.7|504
1757485200000|2025-09-10 06:20:00|33559.2|33539.2|33563.8|33543.8|33564.8|33544.8|33540.3|33520.3|521
1757485500000|2025-09-10 06:25:00|33564|33544|33572.1|33552.1|33581.2|33561.2|33556.9|33536.9|518
1757485800000|2025-09-10 06:30:00|33571|33551|33601.5|33581.5|33604.5|33584.5|33569.1|33549.1|465
1757486100000|2025-09-10 06:35:00|33602.1|33582.1|33607.6|33587.6|33609.5|33589.5|33594.7|33574.7|403
1757486400000|2025-09-10 06:40:00|33607.5|33587.5|33604.6|33584.6|33641.5|33609.3|33598.2|33578.2|491
1757486700000|2025-09-10 06:45:00|33604.5|33584.5|33597.7|33577.7|33614.9|33594.9|33590.7|33570.7|600
1757487000000|2025-09-10 06:50:00|33597.8|33577.8|33610.9|33590.9|33613.9|33593.9|33594.8|33574.8|517
1757487300000|2025-09-10 06:55:00|33612.3|33592.3|33668.9|33648.9|33686.9|33666.9|33610.5|33590.5|685
1757487600000|2025-09-10 07:00:00|33667.6|33647.6|33675|33655|33742.4|33722.4|33665|33638.3|843
1757487900000|2025-09-10 07:05:00|33672.2|33652.2|33688.8|33668.8|33691.1|33671.1|33664.1|33644.1|589
1757488200000|2025-09-10 07:10:00|33690|33670|33676.4|33656.4|33691.6|33671.6|33671.5|33651.5|506
1757488500000|2025-09-10 07:15:00|33678|33658|33694.5|33674.5|33704.6|33684.6|33674.2|33654.2|539
1757488800000|2025-09-10 07:20:00|33695|33675|33646|33626|33702.6|33682.6|33646|33626|560
1757489100000|2025-09-10 07:25:00|33644.5|33624.5|33648.9|33628.9|33654.5|33634.5|33637.5|33617.5|629
1757489400000|2025-09-10 07:30:00|33647.7|33627.7|33630.7|33610.7|33648.3|33628.3|33623|33603|604
1757489700000|2025-09-10 07:35:00|33632.4|33612.4|33644.5|33624.5|33652.9|33632.9|33623|33603|540
1757490000000|2025-09-10 07:40:00|33642.9|33622.9|33631.7|33611.7|33646.5|33626.5|33620.6|33600.6|497
1757490300000|2025-09-10 07:45:00|33631.1|33611.1|33629|33609|33636.6|33616.6|33620.6|33600.6|491
1757490600000|2025-09-10 07:50:00|33629.1|33609.1|33624.3|33604.3|33636|33616|33624.3|33604.3|480
1757490900000|2025-09-10 07:55:00|33623.6|33603.6|33648.3|33628.3|33649.6|33629.6|33620|33600|440
1757491200000|2025-09-10 08:00:00|33648.8|33628.8|33670.6|33650.6|33688.2|33668.2|33646.6|33626.6|497
1757491500000|2025-09-10 08:05:00|33670.7|33650.7|33651.1|33631.1|33673.3|33653.3|33646.2|33626.2|375
1757491800000|2025-09-10 08:10:00|33651.3|33631.3|33644.4|33624.4|33652|33632|33641.5|33621.5|344
1757492100000|2025-09-10 08:15:00|33644.7|33624.7|33662.6|33642.6|33664.4|33644.4|33644.7|33624.7|443
1757492400000|2025-09-10 08:20:00|33663.9|33643.9|33663.1|33643.1|33672.9|33652.9|33652|33632|476
1757492700000|2025-09-10 08:25:00|33663.7|33643.7|33682.6|33662.6|33686|33666|33663|33643|401
1757493000000|2025-09-10 08:30:00|33683|33663|33692.9|33672.9|33697.3|33677.3|33683|33663|418
1757493300000|2025-09-10 08:35:00|33693|33673|33698.6|33678.6|33709.1|33689.1|33691.8|33671.8|432
1757493600000|2025-09-10 08:40:00|33699.1|33679.1|33700.7|33680.7|33703.7|33683.7|33687.2|33667.2|480
1757493900000|2025-09-10 08:45:00|33700.9|33680.9|33693.9|33673.9|33703.4|33683.4|33679.6|33659.6|422
1757494200000|2025-09-10 08:50:00|33694.4|33674.4|33688.9|33668.9|33694.4|33674.4|33671.9|33651.9|421
1757494500000|2025-09-10 08:55:00|33689.3|33669.3|33676.5|33656.5|33693.8|33673.8|33672.4|33652.4|466
1757494800000|2025-09-10 09:00:00|33678.7|33658.7|33673.4|33653.4|33686.4|33666.4|33672.6|33652.6|500
1757495100000|2025-09-10 09:05:00|33674.3|33654.3|33648.2|33628.2|33679.8|33659.8|33648.2|33628.2|536
1757495400000|2025-09-10 09:10:00|33648.8|33628.8|33678|33658|33679.2|33659.2|33648.8|33628.8|513
1757495700000|2025-09-10 09:15:00|33677.5|33657.5|33675.8|33655.8|33682.8|33662.8|33668.9|33648.9|399
1757496000000|2025-09-10 09:20:00|33678.9|33658.9|33667|33647|33678.9|33658.9|33658.7|33638.7|419
1757496300000|2025-09-10 09:25:00|33666|33646|33659.4|33639.4|33666.1|33646.1|33646.5|33626.5|516
1757496600000|2025-09-10 09:30:00|33658.5|33638.5|33640|33620|33666.5|33646.5|33635.4|33615.4|427
1757496900000|2025-09-10 09:35:00|33639.5|33619.5|33644.7|33624.7|33649.4|33629.4|33629.9|33609.9|413
1757497200000|2025-09-10 09:40:00|33644.8|33624.8|33627.3|33607.3|33644.8|33624.8|33624.4|33604.4|378
1757497500000|2025-09-10 09:45:00|33622.8|33602.8|33604.2|33584.2|33625.5|33605.5|33599|33579|458
1757497800000|2025-09-10 09:50:00|33604.3|33584.3|33604|33584|33629.6|33609.6|33596.2|33576.2|513
1757498100000|2025-09-10 09:55:00|33602.7|33582.7|33621.7|33601.7|33624.4|33604.4|33595.4|33575.4|523
1757498400000|2025-09-10 10:00:00|33621.5|33601.5|33614.7|33594.7|33624.2|33604.2|33611.6|33591.6|458
1757498700000|2025-09-10 10:05:00|33614.3|33594.3|33617.5|33597.5|33623.6|33603.6|33610.4|33590.4|456
1757499000000|2025-09-10 10:10:00|33617.8|33597.8|33618.7|33598.7|33628.4|33608.4|33613.8|33593.8|483
1757499300000|2025-09-10 10:15:00|33619|33599|33625.9|33605.9|33629.6|33609.6|33613.6|33593.6|444
1757499600000|2025-09-10 10:20:00|33627.8|33607.8|33644.6|33624.6|33648.1|33628.1|33627.8|33607.8|453
1757499900000|2025-09-10 10:25:00|33646.2|33626.2|33649.4|33629.4|33651.7|33631.7|33638.3|33618.3|422
1757500200000|2025-09-10 10:30:00|33649|33629|33652.3|33632.3|33664.3|33644.3|33645|33625|491
1757500500000|2025-09-10 10:35:00|33650.7|33630.7|33648.2|33628.2|33655.6|33635.6|33647.6|33627.6|377
1757500800000|2025-09-10 10:40:00|33648.3|33628.3|33639.6|33619.6|33657.8|33637.8|33638.6|33618.6|414
1757501100000|2025-09-10 10:45:00|33640|33620|33629.8|33609.8|33644|33624|33626.5|33606.5|343
1757501400000|2025-09-10 10:50:00|33630.2|33610.2|33638.5|33618.5|33640.7|33620.7|33620.2|33600.2|316
1757501700000|2025-09-10 10:55:00|33637.1|33617.1|33650.3|33630.3|33652.6|33632.6|33634.2|33614.2|353
1757502000000|2025-09-10 11:00:00|33650.7|33630.7|33654.6|33634.6|33663.4|33643.4|33647.7|33627.7|337
1757502300000|2025-09-10 11:05:00|33655|33635|33648.8|33628.8|33664.3|33644.3|33643.3|33623.3|454
1757502600000|2025-09-10 11:10:00|33649.5|33629.5|33637.3|33617.3|33649.6|33629.6|33636.4|33616.4|383
1757502900000|2025-09-10 11:15:00|33637.7|33617.7|33631.1|33611.1|33638|33618|33627.2|33607.2|372
1757503200000|2025-09-10 11:20:00|33631.7|33611.7|33620|33600|33635.6|33615.6|33617.4|33597.4|370
1757503500000|2025-09-10 11:25:00|33620.4|33600.4|33621.5|33601.5|33628.3|33608.3|33612|33592|435
1757503800000|2025-09-10 11:30:00|33620|33600|33636.1|33616.1|33636.8|33616.8|33617.4|33597.4|417
1757504100000|2025-09-10 11:35:00|33636|33616|33638.7|33618.7|33640.2|33620.2|33626.1|33606.1|495
1757504400000|2025-09-10 11:40:00|33639|33619|33643.2|33623.2|33650.8|33630.8|33633.9|33613.9|535
1757504700000|2025-09-10 11:45:00|33643|33623|33626.1|33606.1|33647.6|33627.6|33616.9|33596.9|565
1757505000000|2025-09-10 11:50:00|33624.6|33604.6|33606.2|33586.2|33624.6|33604.6|33603.9|33583.9|492
1757505300000|2025-09-10 11:55:00|33606.5|33586.5|33617.3|33597.3|33622.3|33602.3|33599.5|33579.5|568
1757505600000|2025-09-10 12:00:00|33617.2|33597.2|33615.1|33595.1|33619.6|33599.6|33607.5|33587.5|412
1757505900000|2025-09-10 12:05:00|33614.2|33594.2|33614|33594|33618.1|33598.1|33593.1|33573.1|514
1757506200000|2025-09-10 12:10:00|33613.8|33593.8|33642.9|33622.9|33650|33630|33613.4|33593.4|533
1757506500000|2025-09-10 12:15:00|33642.5|33622.5|33657.2|33637.2|33658.5|33638.5|33637.6|33617.6|540
1757506800000|2025-09-10 12:20:00|33657.1|33637.1|33661.1|33641.1|33677.3|33657.3|33657.1|33637.1|465
1757507100000|2025-09-10 12:25:00|33661|33641|33698.8|33616.6|33698.8|33650.6|33652.2|33610.6|544
1757507400000|2025-09-10 12:30:00|33704.2|33603.6|33569.4|33549.4|33704.2|33605|33565.9|33510.2|985
1757507700000|2025-09-10 12:35:00|33569.6|33549.6|33605.8|33585.8|33623.2|33603.2|33569|33549|890
1757508000000|2025-09-10 12:40:00|33607.1|33587.1|33619.7|33599.7|33640.1|33620.1|33600.3|33580.3|776
1757508300000|2025-09-10 12:45:00|33619.3|33599.3|33628.1|33608.1|33636.2|33616.2|33600.8|33580.8|656
1757508600000|2025-09-10 12:50:00|33628.6|33608.6|33637.4|33617.4|33651.5|33631.5|33615.6|33595.6|675
1757508900000|2025-09-10 12:55:00|33636.5|33616.5|33628.4|33608.4|33642.3|33622.3|33620.3|33600.3|576
1757509200000|2025-09-10 13:00:00|33629.4|33609.4|33633.9|33613.9|33644.9|33624.9|33626.5|33606.5|607
1757509500000|2025-09-10 13:05:00|33634|33614|33594.3|33574.3|33634.2|33614.2|33593.4|33573.4|576
1757509800000|2025-09-10 13:10:00|33594.6|33574.6|33600.1|33580.1|33611.8|33591.8|33593.4|33573.4|615
1757510100000|2025-09-10 13:15:00|33600.2|33580.2|33571.5|33551.5|33603.1|33583.1|33562.8|33542.8|612
1757510400000|2025-09-10 13:20:00|33573.2|33553.2|33569.9|33549.9|33581.5|33561.5|33566.2|33546.2|583
1757510700000|2025-09-10 13:25:00|33571.2|33551.2|33559.6|33539.6|33571.2|33551.2|33554.5|33534.5|562
1757511000000|2025-09-10 13:30:00|33559.7|33539.7|33530.6|33510.6|33562.7|33542.7|33524.8|33504.8|634
1757511300000|2025-09-10 13:35:00|33530.9|33510.9|33535.7|33515.7|33545.1|33525.1|33515.7|33495.7|612
1757511600000|2025-09-10 13:40:00|33535.3|33515.3|33534.9|33514.9|33547.5|33527.5|33529.7|33509.7|482
1757511900000|2025-09-10 13:45:00|33535|33515|33523.7|33503.7|33540|33520|33517.9|33497.9|509
1757512200000|2025-09-10 13:50:00|33523.2|33503.2|33523.9|33503.9|33535|33515|33519.8|33499.8|491
1757512500000|2025-09-10 13:55:00|33524.9|33504.9|33538.6|33518.6|33548.1|33528.1|33522.2|33502.2|551
1757512800000|2025-09-10 14:00:00|33538.9|33518.9|33528.1|33508.1|33539.9|33519.9|33517.2|33497.2|425
1757513100000|2025-09-10 14:05:00|33527.5|33507.5|33508.4|33488.4|33529.8|33509.8|33503.6|33483.6|411
1757513400000|2025-09-10 14:10:00|33508.5|33488.5|33503.8|33483.8|33514.9|33494.9|33494.9|33474.9|455
1757513700000|2025-09-10 14:15:00|33504|33484|33504.8|33484.8|33512.8|33492.8|33498.3|33478.3|428
1757514000000|2025-09-10 14:20:00|33504.7|33484.7|33532.9|33512.9|33534.7|33514.7|33503.2|33483.2|423
1757514300000|2025-09-10 14:25:00|33532.7|33512.7|33522|33502|33536.4|33516.4|33514.6|33494.6|484
1757514600000|2025-09-10 14:30:00|33522.3|33502.3|33503.8|33483.8|33523.5|33503.5|33497.4|33477.4|465
1757514900000|2025-09-10 14:35:00|33503.6|33483.6|33518.3|33498.3|33529.3|33509.3|33502.3|33482.3|518
1757515200000|2025-09-10 14:40:00|33518.7|33498.7|33513.9|33493.9|33522.7|33502.7|33509.3|33489.3|449
1757515500000|2025-09-10 14:45:00|33516|33496|33514.5|33494.5|33516.2|33496.2|33498.6|33478.6|378
1757515800000|2025-09-10 14:50:00|33515|33495|33524.9|33504.9|33532|33512|33509|33489|551
1757516100000|2025-09-10 14:55:00|33525.2|33505.2|33509.1|33489.1|33526.9|33506.9|33509.1|33489.1|487
1757516400000|2025-09-10 15:00:00|33510.2|33490.2|33509.6|33489.6|33513.4|33493.4|33504.7|33484.7|427
1757516700000|2025-09-10 15:05:00|33509.5|33489.5|33509.8|33489.8|33510.9|33490.9|33501.9|33481.9|373
1757517000000|2025-09-10 15:10:00|33509.6|33489.6|33529.1|33509.1|33535.9|33515.9|33506.3|33479.4|449
1757517300000|2025-09-10 15:15:00|33528.3|33508.3|33541.9|33521.9|33544.9|33524.9|33528.3|33508.3|502
1757517600000|2025-09-10 15:20:00|33542.4|33522.4|33546.8|33526.8|33547.7|33527.7|33535.8|33515.8|472
1757517900000|2025-09-10 15:25:00|33546.9|33526.9|33552.7|33532.7|33556.7|33536.7|33545.7|33525.7|403
1757518200000|2025-09-10 15:30:00|33552.8|33532.8|33541.6|33521.6|33553.3|33533.3|33540.9|33520.9|441
1757518500000|2025-09-10 15:35:00|33541.7|33521.7|33536.3|33516.3|33546.6|33526.6|33536|33516|340
1757518800000|2025-09-10 15:40:00|33536.4|33516.4|33551.9|33531.9|33556.3|33536.3|33533.1|33513.1|321
1757519100000|2025-09-10 15:45:00|33552.1|33532.1|33555.5|33535.5|33562|33542|33546.6|33526.6|329
1757519400000|2025-09-10 15:50:00|33554.5|33534.5|33557.4|33537.4|33558.4|33538.4|33552.7|33532.7|238
1757519700000|2025-09-10 15:55:00|33557.3|33537.3|33564|33544|33566.9|33546.9|33555.4|33535.4|342
1757520000000|2025-09-10 16:00:00|33564.8|33544.8|33568.4|33548.4|33570.5|33550.5|33561.8|33541.8|349
1757520300000|2025-09-10 16:05:00|33568.7|33548.7|33570.7|33550.7|33574.5|33554.5|33565.6|33545.6|239
1757520600000|2025-09-10 16:10:00|33568.8|33548.8|33571.2|33551.2|33572.7|33552.7|33561.9|33541.9|299
1757520900000|2025-09-10 16:15:00|33571.1|33551.1|33562.5|33542.5|33583.5|33552|33561.3|33527.6|315
1757521200000|2025-09-10 16:20:00|33562.4|33542.4|33561.3|33541.3|33574.6|33546.9|33556.3|33522.8|354
1757521500000|2025-09-10 16:25:00|33561.7|33541.7|33577.9|33557.9|33593.5|33562.4|33557.3|33537.3|365
1757521800000|2025-09-10 16:30:00|33577.7|33557.7|33584.1|33564.1|33590.3|33570.3|33575|33555|306
1757522100000|2025-09-10 16:35:00|33585.5|33565.5|33587.4|33567.4|33587.4|33567.4|33580.6|33560.6|208
1757522400000|2025-09-10 16:40:00|33587.2|33567.2|33577.9|33557.9|33587.4|33567.4|33573.1|33553.1|245
1757522700000|2025-09-10 16:45:00|33578|33558|33579.5|33559.5|33582.1|33562.1|33574.1|33554.1|239
1757523000000|2025-09-10 16:50:00|33579.9|33559.9|33591.5|33571.5|33593.9|33573.9|33579|33559|229
1757523300000|2025-09-10 16:55:00|33591|33571|33587.7|33567.7|33594.7|33574.7|33584.2|33564.2|211
1757523600000|2025-09-10 17:00:00|33587.1|33567.1|33575.1|33555.1|33601.4|33570.9|33573.4|33544.9|330
1757523900000|2025-09-10 17:05:00|33575.6|33555.6|33572.7|33552.7|33576.9|33556.9|33569.7|33549.7|254
1757524200000|2025-09-10 17:10:00|33572.2|33552.2|33576.7|33556.7|33576.7|33556.7|33569|33549|184
1757524500000|2025-09-10 17:15:00|33577.6|33557.6|33584.3|33564.3|33584.8|33564.8|33577.6|33557.6|265
1757524800000|2025-09-10 17:20:00|33583.5|33563.5|33587.6|33567.6|33588.8|33568.8|33580.2|33560.2|245
1757525100000|2025-09-10 17:25:00|33587.7|33567.7|33596.2|33576.2|33598.7|33578.7|33587.7|33567.7|232
1757525400000|2025-09-10 17:30:00|33596.1|33576.1|33596.6|33576.6|33612.3|33579|33595.5|33561.6|213
1757525700000|2025-09-10 17:35:00|33596.7|33576.7|33587.5|33567.5|33599.2|33579.2|33586.9|33566.9|158
1757526000000|2025-09-10 17:40:00|33587.1|33567.1|33590.8|33570.8|33591.6|33571.6|33584.9|33564.9|133
1757526300000|2025-09-10 17:45:00|33591.1|33571.1|33588.1|33568.1|33592.1|33572.1|33587|33567|136
1757526600000|2025-09-10 17:50:00|33588|33568|33589.7|33569.7|33592.4|33572.4|33587.4|33567.4|159
1757526900000|2025-09-10 17:55:00|33589.9|33569.9|33584.8|33564.8|33590|33570|33582|33562|211
1757527200000|2025-09-10 18:00:00|33584.9|33564.9|33583.5|33563.5|33587.4|33567.4|33581.5|33561.5|215
1757527500000|2025-09-10 18:05:00|33583.4|33563.4|33581.2|33561.2|33584.2|33564.2|33580.3|33560.3|194
1757527800000|2025-09-10 18:10:00|33581.5|33561.5|33587.8|33567.8|33592.7|33572.7|33578.1|33558.1|187
1757528100000|2025-09-10 18:15:00|33588.3|33568.3|33586.4|33566.4|33610.3|33581.7|33577.9|33557.9|475
1757528400000|2025-09-10 18:20:00|33584.9|33564.9|33589.1|33569.1|33609.5|33578.1|33580|33555.1|441
1757528700000|2025-09-10 18:25:00|33590.2|33570.2|33593.4|33573.4|33596.4|33576.4|33589.1|33569.1|378
1757529000000|2025-09-10 18:30:00|33594.4|33574.4|33594.9|33574.9|33613.9|33581.5|33590.8|33558.4|313
1757529300000|2025-09-10 18:35:00|33595|33575|33599.6|33579.6|33602.5|33582.5|33594.9|33574.9|221
1757529600000|2025-09-10 18:40:00|33599.2|33579.2|33599.8|33579.8|33603.9|33583.9|33596.8|33576.8|217
1757529900000|2025-09-10 18:45:00|33599.6|33579.6|33614|33594|33616.1|33596.1|33599.6|33579.6|273
1757530200000|2025-09-10 18:50:00|33613.5|33593.5|33631.9|33581.9|33634.6|33599.9|33611.6|33580.6|234
1757530500000|2025-09-10 18:55:00|33632|33582|33603.6|33583.6|33635.1|33599|33602.3|33581.2|307
1757530800000|2025-09-10 19:00:00|33604.3|33584.3|33619.8|33569.8|33621.7|33585.4|33599.5|33568.8|183
1757531100000|2025-09-10 19:05:00|33620.6|33570.6|33615.7|33595.7|33624|33595.7|33607.7|33569.5|141
1757531400000|2025-09-10 19:10:00|33615.8|33595.8|33620.5|33600.5|33635.4|33602.5|33615.8|33582.3|186
1757531700000|2025-09-10 19:15:00|33620.2|33600.2|33642.1|33592.1|33642.7|33601.4|33620|33584.2|174
1757532000000|2025-09-10 19:20:00|33643.7|33593.7|33627|33607|33644.3|33609.7|33626.1|33591.7|166
1757532300000|2025-09-10 19:25:00|33626.8|33606.8|33631|33611|33631.8|33611.8|33623.2|33603.2|169
1757532600000|2025-09-10 19:30:00|33631.2|33611.2|33636.8|33616.8|33649.5|33618.4|33631|33597.2|182
1757532900000|2025-09-10 19:35:00|33637|33617|33636.5|33616.5|33653.9|33621.4|33635.3|33599.7|185
1757533200000|2025-09-10 19:40:00|33636.2|33616.2|33637.2|33617.2|33656.4|33621.5|33635.2|33599.7|175
1757533500000|2025-09-10 19:45:00|33637.3|33617.3|33625.7|33605.7|33638.7|33618.7|33625.6|33605.6|150
1757533800000|2025-09-10 19:50:00|33625.9|33605.9|33621.6|33601.6|33626.6|33606.6|33620.8|33600.8|150
1757534100000|2025-09-10 19:55:00|33621.9|33601.9|33620.6|33600.6|33633.7|33603.4|33617.9|33583.7|338
1757534400000|2025-09-10 20:00:00|33621.3|33601.3|33636.4|33586.4|33636.4|33602.2|33619|33584|134
1757534700000|2025-09-10 20:05:00|33636.6|33586.6|33640.2|33590.2|33642.4|33606.5|33626.4|33584.4|119
1757535000000|2025-09-10 20:10:00|33641|33591|33644.5|33594.5|33644.5|33594.5|33639.9|33589.9|103
1757535300000|2025-09-10 20:15:00|33644.4|33594.4|33643.8|33593.8|33645.4|33595.4|33642.6|33592.6|102
1757535600000|2025-09-10 20:20:00|33643.4|33593.4|33648.1|33598.1|33648.3|33611.8|33631.8|33592.7|108
1757535900000|2025-09-10 20:25:00|33648|33598|33648.4|33598.4|33651|33601|33645.4|33595.4|153
1757536200000|2025-09-10 20:30:00|33648.6|33598.6|33648.5|33598.5|33649.9|33599.9|33646.2|33596.2|121
1757536500000|2025-09-10 20:35:00|33648.1|33598.1|33634.5|33614.5|33661.2|33614.6|33633.7|33587.4|112
1757536800000|2025-09-10 20:40:00|33649.5|33599.5|33649.1|33599.1|33660.4|33614.6|33634|33588.3|132
1757537100000|2025-09-10 20:45:00|33648.4|33598.4|33642.2|33591.4|33658|33598.4|33640.5|33577.1|250
1757537400000|2025-09-10 20:50:00|33641.6|33591.2|33641.8|33591.6|33668|33595.5|33633.6|33565.8|277
1757537700000|2025-09-10 20:55:00|33641.7|33591.8|33668|33570.6|33681.4|33591.8|33641.7|33558|363
1757538000000|2025-09-10 21:00:00|33678.8|33558.8|33678.8|33558.8|33678.8|33558.8|33678.8|33558.8|1
1757538300000|2025-09-10 21:05:00|33684.7|33564.7|33684.7|33564.7|33684.9|33567.7|33670.5|33550.5|84
1757538600000|2025-09-10 21:10:00|33672.2|33552.2|33675.5|33555.5|33682.4|33564.2|33671.9|33551.9|23
1757538900000|2025-09-10 21:15:00|33682.4|33562.4|33675.6|33555.6|33682.7|33562.7|33672.4|33552.4|35
1757539200000|2025-09-10 21:20:00|33674.3|33554.3|33673.3|33553.3|33675.6|33555.6|33669.9|33549.9|35
1757539500000|2025-09-10 21:25:00|33673.2|33553.2|33671.7|33551.7|33673.2|33553.2|33669.7|33549.7|42
1757539800000|2025-09-10 21:30:00|33671.4|33551.4|33669|33549|33678.6|33558.6|33669|33549|27
1757540100000|2025-09-10 21:35:00|33669.1|33549.1|33670|33550|33680.2|33560.2|33667|33547|160
1757540400000|2025-09-10 21:40:00|33669.9|33549.9|33669.2|33549.2|33679.6|33559.6|33666.8|33546.8|82
1757540700000|2025-09-10 21:45:00|33669.1|33549.1|33676.8|33556.8|33678.1|33558.1|33666|33546|54
1757541000000|2025-09-10 21:50:00|33678.1|33558.1|33667.4|33547.4|33678.4|33558.4|33661.3|33541.3|164
1757541300000|2025-09-10 21:55:00|33667.2|33547.2|33659.4|33543.2|33669.9|33549.9|33654.5|33534.5|189
1757541600000|2025-09-10 22:00:00|33658.2|33543.1|33654.3|33534.3|33665|33546.3|33649|33529|111
1757541900000|2025-09-10 22:05:00|33650.3|33530.3|33648.6|33537.6|33658.3|33542.5|33648.6|33529.6|162
1757542200000|2025-09-10 22:10:00|33648.5|33540.9|33652.2|33532.2|33658.5|33551.5|33633.5|33530|177
1757542500000|2025-09-10 22:15:00|33652.3|33532.3|33653|33533|33661.8|33546.8|33651.4|33531.4|118
1757542800000|2025-09-10 22:20:00|33654.4|33545.7|33647.1|33531.1|33659.9|33545.8|33643.2|33528.5|257
1757543100000|2025-09-10 22:25:00|33647.7|33528.9|33648.7|33528.7|33658.2|33547.7|33646.9|33528.7|117
1757543400000|2025-09-10 22:30:00|33649|33529|33651.9|33531.9|33657.5|33542.1|33648.4|33528.4|118
1757543700000|2025-09-10 22:35:00|33651.7|33531.7|33643.7|33531.5|33662.1|33544.8|33642|33525.7|318
1757544000000|2025-09-10 22:40:00|33643.4|33531.4|33645.2|33525.2|33654.6|33545.1|33642.6|33523.9|166
1757544300000|2025-09-10 22:45:00|33644.9|33524.9|33649.6|33538.2|33649.6|33539.6|33643.4|33523.4|72
1757544600000|2025-09-10 22:50:00|33647.2|33527.2|33647|33527|33655.2|33545.3|33643.9|33524|250
1757544900000|2025-09-10 22:55:00|33651.8|33531.8|33646.4|33538.3|33653.5|33542.3|33645.1|33525.1|113
1757545200000|2025-09-10 23:00:00|33640.2|33528.6|33651.4|33531.4|33653.9|33535.2|33640.2|33526.7|176
1757545500000|2025-09-10 23:05:00|33651.3|33531.3|33635.9|33533.3|33651.4|33547.8|33632.8|33525.8|404
1757545800000|2025-09-10 23:10:00|33634.3|33533.1|33645.9|33525.9|33649|33541.1|33634.1|33523.5|144
1757546100000|2025-09-10 23:15:00|33647.8|33530.9|33637.1|33523.8|33648.8|33550.8|33614.4|33521.8|123
1757546400000|2025-09-10 23:20:00|33635.6|33523.6|33635.7|33525.5|33638.8|33547.5|33616.1|33523.6|178
1757546700000|2025-09-10 23:25:00|33635.8|33525.4|33641.2|33525.8|33642.8|33550.4|33624.7|33521.8|177
1757547000000|2025-09-10 23:30:00|33640.9|33524|33627.9|33543.9|33643.4|33551.1|33626.1|33523.6|144
1757547300000|2025-09-10 23:35:00|33627.8|33547.4|33629.5|33547|33645.6|33559.5|33625.6|33523.8|245
1757547600000|2025-09-10 23:40:00|33625.6|33547.1|33631.6|33548.5|33649.6|33552.7|33625.6|33525.5|210
1757547900000|2025-09-10 23:45:00|33631.4|33548.3|33641.3|33525.8|33647.9|33555.6|33626|33523.8|272
1757548200000|2025-09-10 23:50:00|33640.6|33527.5|33636.2|33538.7|33644.7|33552.6|33624.2|33524.7|299
1757548500000|2025-09-10 23:55:00|33636.5|33538.4|33630|33547.1|33644.9|33553.9|33628.9|33528.1|223
1757548800000|2025-09-11 00:00:00|33630.1|33547.9|33614.5|33564.5|33642.4|33566.6|33614.3|33538.4|266
1757549100000|2025-09-11 00:05:00|33614.6|33564.6|33620.5|33570.5|33638.9|33570.8|33614.6|33549.9|137
1757549400000|2025-09-11 00:10:00|33618.5|33568.5|33643.8|33549.8|33646.2|33571.6|33618.5|33549.8|152
1757549700000|2025-09-11 00:15:00|33621.2|33549.5|33629.6|33575.8|33654.4|33576.8|33620.8|33549.5|209
1757550000000|2025-09-11 00:20:00|33629.8|33576|33625.9|33575.9|33654|33578.4|33624.2|33553.9|171
1757550300000|2025-09-11 00:25:00|33640.6|33557.9|33624.3|33574.3|33647.1|33575.7|33621.3|33554.1|206
1757550600000|2025-09-11 00:30:00|33643.7|33558.5|33645.6|33559.3|33645.6|33577.3|33621.9|33556.8|159
1757550900000|2025-09-11 00:35:00|33645.3|33559.9|33645.2|33560.8|33647.9|33578.8|33624|33557.6|159
1757551200000|2025-09-11 00:40:00|33641.6|33560.7|33627.8|33577.8|33643.7|33579.3|33622.9|33559.3|185
1757551500000|2025-09-11 00:45:00|33627.7|33577.7|33622.4|33572.4|33642.6|33579.4|33622.1|33559.4|154
1757551800000|2025-09-11 00:50:00|33622.3|33572.3|33632.1|33582.1|33637.7|33583.7|33619.8|33557.8|227
1757552100000|2025-09-11 00:55:00|33632.3|33582.3|33638.2|33588.2|33650.9|33590|33630.5|33569.9|225
1757552400000|2025-09-11 01:00:00|33638.3|33588.3|33643.8|33572.6|33649.4|33593.1|33631.2|33572.4|232
1757552700000|2025-09-11 01:05:00|33644|33572.5|33631.8|33579.8|33646.3|33585.4|33627.8|33570.5|153
1757553000000|2025-09-11 01:10:00|33631.9|33579.9|33631.7|33579.6|33644.8|33583.4|33628.7|33565.7|213
1757553300000|2025-09-11 01:15:00|33631.8|33579.7|33644.6|33573.1|33645.5|33585|33630.5|33567.6|170
1757553600000|2025-09-11 01:20:00|33644.5|33569.4|33629.7|33579.7|33647.3|33586.2|33628.5|33569.4|168
1757553900000|2025-09-11 01:25:00|33629.6|33579.6|33620.5|33570.5|33639.5|33579.7|33618.4|33557.8|212
1757554200000|2025-09-11 01:30:00|33620.6|33570.6|33627.6|33565.9|33628.6|33570.6|33614|33555.2|225
1757554500000|2025-09-11 01:35:00|33627.3|33564.2|33621.2|33571.2|33629|33573.3|33619.3|33564.2|178
1757554800000|2025-09-11 01:40:00|33621.3|33571.3|33625.6|33568.4|33626.1|33575.1|33620.1|33566|140
1757555100000|2025-09-11 01:45:00|33623|33573|33628.3|33578.3|33632.8|33579.2|33622.4|33566.3|130
1757555400000|2025-09-11 01:50:00|33627.3|33577.3|33629.9|33579.9|33633.7|33580.1|33626.1|33569.9|138
1757555700000|2025-09-11 01:55:00|33628.9|33578.9|33629.2|33579.2|33635.3|33581.8|33626.3|33569.4|189
1757556000000|2025-09-11 02:00:00|33629.1|33579.1|33630.5|33580.5|33635.4|33582.7|33628.9|33573.3|119
1757556300000|2025-09-11 02:05:00|33630.4|33580.4|33627.3|33577.3|33634|33581.5|33626.1|33575.3|119
1757556600000|2025-09-11 02:10:00|33627.2|33577.2|33627.2|33577.2|33630.6|33580.3|33626.8|33573.6|159
1757556900000|2025-09-11 02:15:00|33627.1|33577.1|33631.4|33581.4|33632.5|33582.5|33626.4|33576.1|146
1757557200000|2025-09-11 02:20:00|33631.1|33581.1|33638.1|33588.1|33641.5|33591.5|33631|33581|210
1757557500000|2025-09-11 02:25:00|33638.2|33588.2|33635.5|33585.5|33640.1|33590.1|33633.9|33583.9|206
1757557800000|2025-09-11 02:30:00|33635.3|33585.3|33633.7|33583.7|33636.6|33586.6|33633.5|33583.5|148
1757558100000|2025-09-11 02:35:00|33634.7|33584.7|33626.3|33576.3|33635.8|33585.8|33626.2|33576.2|179
1757558400000|2025-09-11 02:40:00|33626.2|33576.2|33630.5|33580.5|33631.3|33581.3|33625.4|33575.4|134
1757558700000|2025-09-11 02:45:00|33630.6|33580.6|33627.2|33577.2|33630.7|33580.7|33625.3|33575.3|155
1757559000000|2025-09-11 02:50:00|33627.3|33577.3|33629.8|33579.8|33630.7|33580.7|33626.6|33576.6|110
1757559300000|2025-09-11 02:55:00|33630.4|33580.4|33631.6|33581.6|33635.6|33585.6|33627.3|33577.3|171
1757559600000|2025-09-11 03:00:00|33631.8|33581.8|33622.7|33572.7|33631.9|33581.9|33622.1|33572.1|168
1757559900000|2025-09-11 03:05:00|33622.8|33572.8|33624|33574|33626.7|33576.7|33620.3|33570.3|156
1757560200000|2025-09-11 03:10:00|33624.2|33574.2|33626.9|33576.9|33627.9|33577.9|33621.5|33571.5|138
1757560500000|2025-09-11 03:15:00|33628.2|33578.2|33632.2|33582.2|33632.2|33582.2|33627.3|33577.3|118
1757560800000|2025-09-11 03:20:00|33632.1|33582.1|33627.6|33577.6|33632.1|33582.1|33626.4|33576.4|121
1757561100000|2025-09-11 03:25:00|33627.7|33577.7|33622|33572|33629.5|33579.5|33621.9|33571.9|170
1757561400000|2025-09-11 03:30:00|33622.1|33572.1|33622.5|33572.5|33629|33579|33621.9|33571.9|175
1757561700000|2025-09-11 03:35:00|33624|33574|33627.7|33577.7|33627.9|33577.9|33622.4|33572.4|123
1757562000000|2025-09-11 03:40:00|33627.8|33577.8|33631.4|33581.4|33633.9|33583.9|33627.5|33577.5|119
1757562300000|2025-09-11 03:45:00|33631.7|33581.7|33636.4|33586.4|33637.4|33587.4|33631.4|33581.4|89
1757562600000|2025-09-11 03:50:00|33637.4|33587.4|33637.6|33587.6|33637.7|33587.7|33633.5|33583.5|104
1757562900000|2025-09-11 03:55:00|33637.3|33587.3|33635.3|33585.3|33638.9|33588.9|33633.6|33583.6|133
1757563200000|2025-09-11 04:00:00|33635.4|33585.4|33633.2|33583.2|33635.6|33585.6|33632.7|33582.7|102
1757563500000|2025-09-11 04:05:00|33633.4|33583.4|33635.2|33585.2|33637.3|33587.3|33633.4|33583.4|82
1757563800000|2025-09-11 04:10:00|33634.3|33584.3|33634|33584|33636.6|33586.6|33632.7|33582.7|63
1757564100000|2025-09-11 04:15:00|33633.9|33583.9|33635.8|33585.8|33636.7|33586.7|33633.8|33583.8|88
1757564400000|2025-09-11 04:20:00|33635.7|33585.7|33636|33586|33637.9|33587.9|33631.9|33581.9|155
1757564700000|2025-09-11 04:25:00|33637.1|33587.1|33636.3|33586.3|33641.7|33591.7|33634.4|33584.4|181
1757565000000|2025-09-11 04:30:00|33636|33586|33632.7|33582.7|33636.3|33586.3|33630.8|33580.8|146
1757565300000|2025-09-11 04:35:00|33632.8|33582.8|33633.9|33583.9|33637.2|33587.2|33632.5|33582.5|114
1757565600000|2025-09-11 04:40:00|33632.7|33582.7|33631.1|33581.1|33635.9|33585.9|33631|33581|94
1757565900000|2025-09-11 04:45:00|33633.4|33583.4|33636.3|33586.3|33638|33588|33631.1|33581.1|97
1757566200000|2025-09-11 04:50:00|33636.2|33586.2|33633.4|33583.4|33639.3|33589.3|33633.2|33583.2|100
1757566500000|2025-09-11 04:55:00|33633.5|33583.5|33626.4|33576.4|33633.5|33583.5|33625.5|33575.5|136
1757566800000|2025-09-11 05:00:00|33625.4|33575.4|33631.2|33581.2|33634.6|33584.6|33625.4|33575.4|154
1757567100000|2025-09-11 05:05:00|33631.3|33581.3|33634.4|33584.4|33637.3|33587.3|33630|33580|137
1757567400000|2025-09-11 05:10:00|33634.3|33584.3|33639.1|33589.1|33641.4|33591.4|33632.4|33582.4|161
1757567700000|2025-09-11 05:15:00|33639.2|33589.2|33641.3|33591.3|33641.5|33591.5|33636.7|33586.7|161
1757568000000|2025-09-11 05:20:00|33640.5|33590.5|33634.5|33584.5|33642.2|33592.2|33631.1|33581.1|115
1757568300000|2025-09-11 05:25:00|33633.3|33583.3|33636.5|33586.5|33638.4|33588.4|33631.6|33581.6|126
1757568600000|2025-09-11 05:30:00|33636.7|33586.7|33632.4|33582.4|33645.6|33595.6|33631.8|33581.8|190
1757568900000|2025-09-11 05:35:00|33632.5|33582.5|33636.5|33578.4|33636.7|33585|33628.4|33575.9|265
1757569200000|2025-09-11 05:40:00|33636.7|33578.6|33644.6|33581.8|33644.6|33592.1|33631|33577.4|234
1757569500000|2025-09-11 05:45:00|33642.9|33592.5|33644.8|33586.2|33647.1|33597.1|33638.7|33581.8|224
1757569800000|2025-09-11 05:50:00|33645.2|33595.2|33652.8|33590.1|33654.8|33602.3|33639.4|33583.8|248
1757570100000|2025-09-11 05:55:00|33652.9|33590.2|33656.7|33606.7|33663.1|33612.4|33651.4|33590|299
1757570400000|2025-09-11 06:00:00|33658.2|33608.2|33676.7|33626.7|33679.9|33644.5|33644.9|33606.7|680
1757570700000|2025-09-11 06:05:00|33676.8|33626.8|33634.4|33614.4|33679|33644.4|33632.8|33612.8|403
1757571000000|2025-09-11 06:10:00|33634.3|33614.3|33662.8|33642.8|33663.8|33643.8|33623.7|33603.7|445
1757571300000|2025-09-11 06:15:00|33663.7|33643.7|33663.2|33643.2|33672.7|33652.7|33659|33639|437
1757571600000|2025-09-11 06:20:00|33663.1|33643.1|33646.5|33626.5|33663.1|33643.1|33645.5|33625.5|457
1757571900000|2025-09-11 06:25:00|33648.1|33628.1|33640.2|33620.2|33654.9|33634.9|33635.9|33615.9|477
1757572200000|2025-09-11 06:30:00|33640.4|33620.4|33645.8|33625.8|33653.1|33633.1|33638|33618|387
1757572500000|2025-09-11 06:35:00|33646.8|33626.8|33651.2|33631.2|33658.4|33638.4|33645.9|33625.9|411
1757572800000|2025-09-11 06:40:00|33651.4|33631.4|33672.7|33652.7|33674|33654|33645.6|33610.4|445
1757573100000|2025-09-11 06:45:00|33673.5|33653.5|33659.1|33639.1|33675.5|33655.5|33652.6|33632.6|546
1757573400000|2025-09-11 06:50:00|33659.5|33639.5|33650.1|33630.1|33660.3|33640.3|33643.7|33623.7|362
1757573700000|2025-09-11 06:55:00|33649.3|33629.3|33657.1|33637.1|33671.5|33651.5|33647.7|33627.7|520
1757574000000|2025-09-11 07:00:00|33656.3|33636.3|33670.6|33650.6|33673.4|33653.4|33644|33617.8|577
1757574300000|2025-09-11 07:05:00|33670.7|33650.7|33661.6|33641.6|33677.4|33657.4|33641.7|33621.7|580
1757574600000|2025-09-11 07:10:00|33662.3|33642.3|33655.6|33635.6|33672.1|33652.1|33645.6|33625.6|520
1757574900000|2025-09-11 07:15:00|33655.9|33635.9|33668.8|33648.8|33677.1|33657.1|33648.7|33628.7|515
1757575200000|2025-09-11 07:20:00|33669.5|33649.5|33664.8|33644.8|33683.5|33663.5|33664|33644|446
1757575500000|2025-09-11 07:25:00|33665.2|33645.2|33666.9|33646.9|33673.8|33653.8|33661.3|33641.3|394
1757575800000|2025-09-11 07:30:00|33667|33647|33660.6|33640.6|33675.8|33655.8|33655.4|33635.4|424
1757576100000|2025-09-11 07:35:00|33661.1|33641.1|33656.8|33636.8|33662.3|33642.3|33650.3|33630.3|345
1757576400000|2025-09-11 07:40:00|33656.2|33636.2|33647.9|33627.9|33659.5|33639.5|33638.7|33618.7|393
1757576700000|2025-09-11 07:45:00|33648|33628|33645.1|33625.1|33657.6|33637.6|33643.8|33623.8|375
1757577000000|2025-09-11 07:50:00|33645.2|33625.2|33649.6|33629.6|33660.6|33640.6|33641.4|33621.4|293
1757577300000|2025-09-11 07:55:00|33647.5|33627.5|33638.6|33618.6|33651.8|33631.8|33633.5|33613.5|485
1757577600000|2025-09-11 08:00:00|33638.5|33618.5|33628.6|33608.6|33640.8|33620.8|33626|33606|414
1757577900000|2025-09-11 08:05:00|33628.7|33608.7|33651.2|33631.2|33656.9|33636.9|33626|33606|414
1757578200000|2025-09-11 08:10:00|33651.3|33631.3|33634.8|33584.8|33665.4|33634.6|33629.1|33579.1|485
1757578500000|2025-09-11 08:15:00|33634.9|33584.9|33625.7|33575.7|33634.9|33586|33596.6|33561.4|376
1757578800000|2025-09-11 08:20:00|33625|33575|33614.1|33564.1|33628.7|33587.4|33597.5|33559.3|378
1757579100000|2025-09-11 08:25:00|33614.6|33564.6|33629.3|33579.3|33630.4|33589|33597.1|33556.6|416
1757579400000|2025-09-11 08:30:00|33630.5|33580.5|33626.3|33576.3|33636.8|33608|33608.2|33572.8|409
1757579700000|2025-09-11 08:35:00|33610|33590|33602.8|33582.8|33619.9|33598.6|33600.6|33567.4|473
1757580000000|2025-09-11 08:40:00|33602|33582|33592.2|33572.2|33615.9|33587|33586.9|33556.3|419
1757580300000|2025-09-11 08:45:00|33592.4|33572.4|33589.7|33569.7|33597.1|33577.1|33587.2|33567.2|352
1757580600000|2025-09-11 08:50:00|33589.6|33569.6|33608|33588|33610.7|33590.7|33589.5|33569.5|341
1757580900000|2025-09-11 08:55:00|33607.5|33587.5|33607.2|33587.2|33621.9|33601.9|33596.7|33576.7|453
1757581200000|2025-09-11 09:00:00|33606.6|33586.6|33628.4|33608.4|33628.4|33608.4|33605.6|33585.6|358
1757581500000|2025-09-11 09:05:00|33628.8|33608.8|33615.9|33595.9|33635.3|33615.3|33613.3|33593.3|392
1757581800000|2025-09-11 09:10:00|33615.8|33595.8|33634.2|33614.2|33634.4|33614.4|33615.8|33595.8|406
1757582100000|2025-09-11 09:15:00|33633.6|33613.6|33638.9|33618.9|33643.8|33623.8|33628.2|33608.2|369
1757582400000|2025-09-11 09:20:00|33639.1|33619.1|33642.9|33622.9|33645.1|33625.1|33637.8|33617.8|401
1757582700000|2025-09-11 09:25:00|33643.8|33623.8|33642.1|33622.1|33648.8|33628.8|33638.7|33618.7|354
1757583000000|2025-09-11 09:30:00|33644|33624|33640.4|33620.4|33646.3|33626.3|33626.4|33606.4|388
1757583300000|2025-09-11 09:35:00|33639.4|33619.4|33631.6|33611.6|33641.6|33621.6|33625.8|33605.8|365
1757583600000|2025-09-11 09:40:00|33631.7|33611.7|33659.5|33639.5|33663.8|33643.8|33631.7|33611.7|492
1757583900000|2025-09-11 09:45:00|33659.4|33639.4|33648.4|33628.4|33672.4|33652.4|33642.9|33622.9|405
1757584200000|2025-09-11 09:50:00|33648.1|33628.1|33647.6|33627.6|33655|33635|33642.8|33622.8|361
1757584500000|2025-09-11 09:55:00|33648.3|33628.3|33647|33627|33655.1|33635.1|33645.1|33625.1|362
1757584800000|2025-09-11 10:00:00|33647.9|33627.9|33654.1|33634.1|33656|33636|33643.1|33623.1|440
1757585100000|2025-09-11 10:05:00|33653.9|33633.9|33653.7|33633.7|33660.1|33640.1|33652.2|33632.2|377
1757585400000|2025-09-11 10:10:00|33653.8|33633.8|33648.8|33628.8|33653.9|33633.9|33647.1|33627.1|295
1757585700000|2025-09-11 10:15:00|33648.9|33628.9|33650.6|33630.6|33655|33635|33646.3|33626.3|326
1757586000000|2025-09-11 10:20:00|33650.2|33630.2|33657|33637|33660.9|33640.9|33647.6|33627.6|356
1757586300000|2025-09-11 10:25:00|33657.1|33637.1|33659.5|33639.5|33665.2|33645.2|33655|33635|373
1757586600000|2025-09-11 10:30:00|33660|33640|33666.3|33646.3|33669.4|33649.4|33659.4|33639.4|354
1757586900000|2025-09-11 10:35:00|33666.7|33646.7|33654.1|33634.1|33666.8|33646.8|33653|33633|339
1757587200000|2025-09-11 10:40:00|33653.6|33633.6|33649.4|33629.4|33655.9|33635.9|33647.6|33627.6|300
1757587500000|2025-09-11 10:45:00|33649.3|33629.3|33656.3|33636.3|33663.4|33643.4|33647.4|33627.4|309
1757587800000|2025-09-11 10:50:00|33656.6|33636.6|33658.3|33638.3|33671|33651|33656.1|33636.1|343
1757588100000|2025-09-11 10:55:00|33658.2|33638.2|33643.7|33623.7|33661.6|33641.6|33642.3|33622.3|444
1757588400000|2025-09-11 11:00:00|33643.5|33623.5|33625|33605|33656.1|33625.6|33622.1|33587.4|461
1757588700000|2025-09-11 11:05:00|33625.7|33605.7|33620.4|33600.4|33629.9|33609.9|33617.7|33597.7|350
1757589000000|2025-09-11 11:10:00|33620.8|33600.8|33620.6|33600.6|33621.7|33601.7|33612.7|33592.7|385
1757589300000|2025-09-11 11:15:00|33620.1|33600.1|33609.9|33589.9|33621.3|33601.3|33607.9|33587.9|335
1757589600000|2025-09-11 11:20:00|33610.3|33590.3|33623.3|33603.3|33624.4|33604.4|33603.7|33583.7|363
1757589900000|2025-09-11 11:25:00|33622.9|33602.9|33621.5|33601.5|33626.1|33606.1|33615.5|33595.5|401
1757590200000|2025-09-11 11:30:00|33619.4|33599.4|33641.3|33621.3|33641.9|33621.9|33616.6|33596.6|390
1757590500000|2025-09-11 11:35:00|33641.7|33621.7|33657.8|33637.8|33669.4|33649.4|33639.9|33619.9|467
1757590800000|2025-09-11 11:40:00|33657.7|33637.7|33660.9|33640.9|33660.9|33640.9|33651|33631|364
1757591100000|2025-09-11 11:45:00|33660.8|33640.8|33652.8|33632.8|33661.3|33641.3|33649.7|33629.7|326
1757591400000|2025-09-11 11:50:00|33652.3|33632.3|33621.6|33601.6|33652.3|33632.3|33610.1|33590.1|434
1757591700000|2025-09-11 11:55:00|33621.7|33601.7|33631.9|33611.9|33641.4|33621.4|33621.7|33601.7|548
1757592000000|2025-09-11 12:00:00|33631.5|33611.5|33624.5|33604.5|33631.9|33611.9|33616.2|33596.2|550
1757592300000|2025-09-11 12:05:00|33622.5|33602.5|33610.9|33590.9|33628.8|33608.8|33600.6|33580.6|452
1757592600000|2025-09-11 12:10:00|33610.5|33590.5|33668.2|33551.2|33679.5|33594.6|33603.9|33544.7|513
1757592900000|2025-09-11 12:15:00|33678.1|33552.4|33657.9|33607.9|33703.9|33653.9|33647.5|33551.8|675
1757593200000|2025-09-11 12:20:00|33658|33608|33624.8|33604.8|33673.6|33623.6|33617|33591|519
1757593500000|2025-09-11 12:25:00|33626.4|33606.4|33658.2|33553.7|33658.2|33612.7|33594.1|33540.6|572
1757593800000|2025-09-11 12:30:00|33658.5|33553.6|33523.1|33473.1|33719.9|33636.7|33506.9|33470.1|985
1757594100000|2025-09-11 12:35:00|33523|33473|33505.6|33485.6|33523|33495|33483.2|33461.3|850
1757594400000|2025-09-11 12:40:00|33507.3|33487.3|33531.7|33511.7|33569.9|33549.9|33499.4|33467.9|794
1757594700000|2025-09-11 12:45:00|33531.2|33511.2|33548.2|33528.2|33588.7|33551.6|33523.5|33503.5|676
1757595000000|2025-09-11 12:50:00|33547.4|33527.4|33524|33504|33572.1|33552.1|33523.4|33494.8|642
1757595300000|2025-09-11 12:55:00|33523.9|33503.9|33488.3|33468.3|33529.1|33509.1|33472.7|33452.7|771
1757595600000|2025-09-11 13:00:00|33486.7|33466.7|33423.8|33403.8|33486.7|33466.7|33404.9|33370.9|893
1757595900000|2025-09-11 13:05:00|33423.9|33403.9|33401.9|33381.9|33424.9|33404.9|33397.2|33377.2|812
1757596200000|2025-09-11 13:10:00|33403.3|33383.3|33433.7|33413.7|33451.5|33431.5|33400.7|33380.7|767
1757596500000|2025-09-11 13:15:00|33433.5|33413.5|33454.8|33434.8|33469.5|33449.5|33425.7|33405.7|669
1757596800000|2025-09-11 13:20:00|33455.5|33435.5|33436.3|33416.3|33473.2|33453.2|33425.2|33405.2|677
1757597100000|2025-09-11 13:25:00|33436.8|33416.8|33439.1|33419.1|33464.7|33436.5|33432.3|33407.5|544
1757597400000|2025-09-11 13:30:00|33437.9|33417.9|33443.3|33423.3|33468.6|33435.7|33429.7|33398.6|677
1757597700000|2025-09-11 13:35:00|33443.5|33423.5|33441.4|33421.4|33465.8|33445.8|33429.6|33409.6|708
1757598000000|2025-09-11 13:40:00|33441.3|33421.3|33417.8|33397.8|33444.3|33424.3|33406.8|33386.8|803
1757598300000|2025-09-11 13:45:00|33418.1|33398.1|33407.8|33387.8|33432.2|33412.2|33401.7|33381.7|691
1757598600000|2025-09-11 13:50:00|33410.3|33390.3|33395.3|33375.3|33410.3|33390.3|33391.3|33371.3|573
1757598900000|2025-09-11 13:55:00|33394.6|33374.6|33380|33360|33396.4|33376.4|33362.4|33342.4|581
1757599200000|2025-09-11 14:00:00|33382.3|33362.3|33378|33358|33387.4|33367.4|33368.4|33348.4|585
1757599500000|2025-09-11 14:05:00|33376.5|33356.5|33402.3|33352.3|33406.5|33368|33355.5|33335.5|574
1757599800000|2025-09-11 14:10:00|33402.4|33352.4|33389.3|33369.3|33403.6|33383.6|33381.4|33348.4|570
1757600100000|2025-09-11 14:15:00|33388.9|33368.9|33372.3|33352.3|33413.7|33382.6|33371.3|33351.3|597
1757600400000|2025-09-11 14:20:00|33375.6|33355.6|33395.5|33375.5|33414.5|33384.3|33371.5|33351.5|428
1757600700000|2025-09-11 14:25:00|33395.9|33375.9|33405.6|33385.6|33415.9|33395.9|33394.7|33374.7|598
1757601000000|2025-09-11 14:30:00|33405.3|33385.3|33397.7|33377.7|33416|33393|33383.7|33352.3|535
1757601300000|2025-09-11 14:35:00|33397|33377|33383.9|33363.9|33404.1|33384.1|33381.7|33361.7|508
1757601600000|2025-09-11 14:40:00|33383.4|33363.4|33392.1|33372.1|33409.7|33384.8|33378.8|33354.3|543
1757601900000|2025-09-11 14:45:00|33395.1|33375.1|33397.7|33377.7|33402.2|33382.2|33388.6|33368.6|541
1757602200000|2025-09-11 14:50:00|33396.8|33376.8|33433.6|33413.6|33433.6|33413.6|33391.9|33371.9|524
1757602500000|2025-09-11 14:55:00|33433.7|33413.7|33424.8|33404.8|33437.4|33417.4|33411.3|33391.3|740
1757602800000|2025-09-11 15:00:00|33424.4|33404.4|33438.7|33418.7|33440.3|33420.3|33420.7|33400.7|523
1757603100000|2025-09-11 15:05:00|33438.6|33418.6|33422.5|33402.5|33439.9|33419.9|33419.1|33399.1|496
1757603400000|2025-09-11 15:10:00|33422.9|33402.9|33395.6|33375.6|33422.9|33402.9|33395.6|33375.6|447
1757603700000|2025-09-11 15:15:00|33395.2|33375.2|33383.3|33363.3|33395.2|33375.2|33378.9|33358.9|493
1757604000000|2025-09-11 15:20:00|33383.2|33363.2|33361.8|33341.8|33383.3|33363.3|33354.2|33334.2|544
1757604300000|2025-09-11 15:25:00|33362.1|33342.1|33376.9|33356.9|33379|33359|33359.5|33339.5|516
1757604600000|2025-09-11 15:30:00|33378|33358|33386.4|33336.4|33386.5|33363.5|33368|33333.6|428
1757604900000|2025-09-11 15:35:00|33386.2|33336.2|33369.8|33349.8|33386.2|33361|33362.7|33327.9|450
1757605200000|2025-09-11 15:40:00|33370.2|33350.2|33383.6|33363.6|33383.6|33363.6|33366.1|33346.1|394
1757605500000|2025-09-11 15:45:00|33383.1|33363.1|33393.5|33373.5|33408.1|33376.4|33382.7|33353.5|397
1757605800000|2025-09-11 15:50:00|33393.2|33373.2|33390.4|33370.4|33393.2|33373.2|33386.5|33366.5|334
1757606100000|2025-09-11 15:55:00|33390|33370|33393.6|33373.6|33394.6|33374.6|33384.7|33364.7|322
1757606400000|2025-09-11 16:00:00|33393.7|33373.7|33381|33361|33395|33375|33379.1|33359.1|335
1757606700000|2025-09-11 16:05:00|33380.4|33360.4|33372.3|33352.3|33382.8|33362.8|33371.8|33351.8|293
1757607000000|2025-09-11 16:10:00|33371.7|33351.7|33363.2|33343.2|33373.1|33353.1|33361|33341|339
1757607300000|2025-09-11 16:15:00|33363.1|33343.1|33368.7|33348.7|33371.2|33351.2|33360.7|33340.7|384
1757607600000|2025-09-11 16:20:00|33369.1|33349.1|33368.3|33348.3|33376.1|33356.1|33365.6|33345.6|408
1757607900000|2025-09-11 16:25:00|33368.4|33348.4|33376.1|33356.1|33378.9|33358.9|33367.7|33347.7|345
1757608200000|2025-09-11 16:30:00|33376.8|33356.8|33388|33338|33394.4|33359.2|33374.1|33336.6|353
1757608500000|2025-09-11 16:35:00|33387.9|33337.9|33364.4|33344.4|33389.6|33349.9|33361.8|33329.3|421
1757608800000|2025-09-11 16:40:00|33365.3|33345.3|33373.4|33353.4|33374.1|33354.1|33361.7|33341.7|354
1757609100000|2025-09-11 16:45:00|33373.2|33353.2|33375.1|33355.1|33381.1|33361.1|33369.8|33349.8|368
1757609400000|2025-09-11 16:50:00|33374.6|33354.6|33374.8|33354.8|33380.6|33360.6|33373.8|33353.8|406
1757609700000|2025-09-11 16:55:00|33376.4|33356.4|33368.7|33348.7|33378.4|33358.4|33367.4|33347.4|322
1757610000000|2025-09-11 17:00:00|33369.2|33349.2|33369.5|33349.5|33383.1|33357.6|33363.9|33322|390
1757610300000|2025-09-11 17:05:00|33369.4|33349.4|33374.9|33354.9|33391.3|33357.8|33366.7|33339.7|277
1757610600000|2025-09-11 17:10:00|33373.7|33353.7|33370.7|33350.7|33375.6|33355.6|33364.6|33344.6|281
1757610900000|2025-09-11 17:15:00|33370.6|33350.6|33364.6|33344.6|33371.9|33351.9|33362.4|33342.4|247
1757611200000|2025-09-11 17:20:00|33364.5|33344.5|33364.3|33344.3|33371.5|33351.5|33362.5|33342.5|277
1757611500000|2025-09-11 17:25:00|33364.4|33344.4|33376.3|33356.3|33379.3|33359.3|33363.3|33343.3|287
1757611800000|2025-09-11 17:30:00|33377.4|33357.4|33368.1|33348.1|33378.9|33358.9|33365.9|33345.9|319
1757612100000|2025-09-11 17:35:00|33368.4|33348.4|33375.2|33355.2|33381.4|33361.4|33368.1|33348.1|275
1757612400000|2025-09-11 17:40:00|33373.5|33353.5|33384.7|33334.7|33393.8|33357.9|33370.5|33334.5|273
1757612700000|2025-09-11 17:45:00|33382.2|33332.2|33384.3|33364.3|33399.4|33365.6|33370.3|33332.2|527
1757613000000|2025-09-11 17:50:00|33384.7|33364.7|33389.3|33339.3|33398.5|33364.7|33371.6|33337|446
1757613300000|2025-09-11 17:55:00|33371.2|33351.2|33364.8|33344.8|33390|33354.1|33359.1|33333|550
1757613600000|2025-09-11 18:00:00|33365|33345|33358.9|33338.9|33368.5|33348.5|33356.7|33336.7|437
1757613900000|2025-09-11 18:05:00|33359|33339|33352.5|33332.5|33360.3|33340.3|33350.8|33330.8|427
1757614200000|2025-09-11 18:10:00|33352.4|33332.4|33355.1|33335.1|33355.8|33335.8|33347.7|33327.7|296
1757614500000|2025-09-11 18:15:00|33355.8|33335.8|33360.5|33340.5|33361.3|33341.3|33353.4|33333.4|476
1757614800000|2025-09-11 18:20:00|33360.8|33340.8|33357.1|33337.1|33361.6|33341.6|33356.3|33336.3|449
1757615100000|2025-09-11 18:25:00|33357|33337|33356.7|33336.7|33360.3|33340.3|33354.5|33334.5|337
1757615400000|2025-09-11 18:30:00|33355.9|33335.9|33357.8|33337.8|33359.1|33339.1|33354.3|33334.3|414
1757615700000|2025-09-11 18:35:00|33357.9|33337.9|33355.6|33335.6|33361.9|33341.9|33354.7|33334.7|339
1757616000000|2025-09-11 18:40:00|33355.5|33335.5|33356.6|33336.6|33357.7|33337.7|33351.7|33331.7|283
1757616300000|2025-09-11 18:45:00|33355.5|33335.5|33352.7|33332.7|33357.1|33337.1|33351.3|33331.3|270
1757616600000|2025-09-11 18:50:00|33352.2|33332.2|33352.4|33332.4|33353.7|33333.7|33347.4|33327.4|323
1757616900000|2025-09-11 18:55:00|33353.1|33333.1|33355.1|33335.1|33355.7|33335.7|33348.9|33328.9|274
1757617200000|2025-09-11 19:00:00|33355.7|33335.7|33354.2|33334.2|33361|33341|33353.6|33333.6|277
1757617500000|2025-09-11 19:05:00|33354.3|33334.3|33361|33341|33361|33341|33349.3|33329.3|258
1757617800000|2025-09-11 19:10:00|33361.1|33341.1|33364.4|33344.4|33365.9|33345.9|33357.7|33337.7|197
1757618100000|2025-09-11 19:15:00|33363.5|33343.5|33362.6|33342.6|33365|33345|33358.9|33338.9|210
1757618400000|2025-09-11 19:20:00|33362|33342|33358.9|33338.9|33365.7|33345.7|33356.8|33336.8|173
1757618700000|2025-09-11 19:25:00|33359|33339|33365|33345|33366.5|33346.5|33357.9|33337.9|194
1757619000000|2025-09-11 19:30:00|33365.1|33345.1|33366.8|33346.8|33372.1|33352.1|33365|33345|202
1757619300000|2025-09-11 19:35:00|33366.4|33346.4|33366.7|33346.7|33370.5|33350.5|33362.2|33342.2|221
1757619600000|2025-09-11 19:40:00|33366.9|33346.9|33363.4|33343.4|33367.2|33347.2|33361.7|33341.7|172
1757619900000|2025-09-11 19:45:00|33362.9|33342.9|33361.1|33341.1|33365.2|33345.2|33360.5|33340.5|135
1757620200000|2025-09-11 19:50:00|33360.6|33340.6|33362.4|33342.4|33362.4|33342.4|33357.8|33337.8|149
1757620500000|2025-09-11 19:55:00|33362.2|33342.2|33364.7|33344.7|33378.4|33347.7|33358.1|33326.8|213
1757620800000|2025-09-11 20:00:00|33367.5|33347.5|33383.5|33333.5|33386.9|33351.4|33364.8|33331.3|209
1757621100000|2025-09-11 20:05:00|33386.6|33336.6|33378.4|33328.4|33389.1|33348.1|33368|33326|260
1757621400000|2025-09-11 20:10:00|33376.6|33326.6|33377.1|33327.1|33383.7|33333.7|33374.3|33324.3|210
1757621700000|2025-09-11 20:15:00|33375.7|33325.7|33381|33331|33381.5|33331.5|33374.4|33324.4|183
1757622000000|2025-09-11 20:20:00|33380.7|33330.7|33378.1|33328.1|33382.4|33342.5|33361.2|33325.4|157
1757622300000|2025-09-11 20:25:00|33375.9|33325.9|33379.6|33329.6|33381.4|33331.4|33373.2|33323.2|186
1757622600000|2025-09-11 20:30:00|33379.7|33329.7|33382|33332|33382.1|33332.1|33373.7|33323.7|163
1757622900000|2025-09-11 20:35:00|33377.4|33327.4|33376.1|33326.1|33383|33345.7|33365.7|33325.1|173
1757623200000|2025-09-11 20:40:00|33377.3|33327.3|33376.2|33326.2|33392.4|33342|33360.5|33315.9|205
1757623500000|2025-09-11 20:45:00|33376.3|33326.3|33414.2|33320.1|33416.2|33338.7|33376.3|33312.3|310
1757623800000|2025-09-11 20:50:00|33416.1|33320.3|33400.5|33335.7|33428.8|33342|33389.1|33304.9|336
1757624100000|2025-09-11 20:55:00|33400.7|33336|33431.4|33311.4|33431.5|33336|33400.3|33305.6|327
1757624400000|2025-09-11 21:00:00|33428.9|33308.9|33438.7|33318.7|33438.7|33318.7|33428.9|33308.9|3
1757624700000|2025-09-11 21:05:00|33428.9|33308.9|33430|33310|33434.3|33314.3|33428.5|33308.5|59
1757625000000|2025-09-11 21:10:00|33431|33311|33433.4|33313.4|33436.6|33316.6|33430.4|33310.4|66
1757625300000|2025-09-11 21:15:00|33433.5|33313.5|33430.7|33310.7|33434.3|33314.3|33430.2|33310.2|69
1757625600000|2025-09-11 21:20:00|33431.5|33311.5|33433.7|33313.7|33434.8|33314.8|33429.4|33309.4|70
1757625900000|2025-09-11 21:25:00|33433.2|33313.2|33429.8|33309.8|33433.2|33313.2|33429.2|33309.2|48
1757626200000|2025-09-11 21:30:00|33429|33309|33432.1|33312.1|33434.6|33314.6|33428.5|33308.5|89
1757626500000|2025-09-11 21:35:00|33431.9|33311.9|33428.9|33308.9|33432.3|33312.3|33427.9|33307.9|99
1757626800000|2025-09-11 21:40:00|33431.3|33311.3|33430.8|33310.8|33432.3|33312.3|33428.4|33308.4|189
1757627100000|2025-09-11 21:45:00|33431.7|33311.7|33429.8|33309.8|33432.8|33312.8|33427.4|33307.4|157
1757627400000|2025-09-11 21:50:00|33429.7|33309.7|33435.3|33315.3|33436|33316|33426.8|33306.8|135
1757627700000|2025-09-11 21:55:00|33435.4|33315.4|33431.7|33311.7|33436.8|33316.8|33428|33308|160
1757628000000|2025-09-11 22:00:00|33432.4|33312.4|33408.1|33288.1|33433|33313|33408.1|33288.1|82
1757628300000|2025-09-11 22:05:00|33408.4|33288.4|33414.8|33294.8|33416|33297.1|33405.5|33285.5|58
1757628600000|2025-09-11 22:10:00|33415.1|33295.1|33417.5|33297.5|33419.3|33299.3|33412.5|33292.5|56
1757628900000|2025-09-11 22:15:00|33415.5|33295.5|33418.4|33298.4|33420|33300|33415.5|33295.5|36
1757629200000|2025-09-11 22:20:00|33418.9|33298.9|33418.5|33298.5|33420.3|33300.3|33417.5|33297.5|37
1757629500000|2025-09-11 22:25:00|33420|33300|33418.5|33298.5|33420|33300|33416.3|33296.3|32
1757629800000|2025-09-11 22:30:00|33419|33299|33419.5|33299.5|33421|33301|33416.8|33296.8|39
1757630100000|2025-09-11 22:35:00|33421|33301|33418.5|33298.5|33421|33301|33414.8|33294.8|40
1757630400000|2025-09-11 22:40:00|33417.2|33297.2|33418.5|33298.5|33421|33301|33415.4|33295.4|70
1757630700000|2025-09-11 22:45:00|33418|33298|33416.5|33296.5|33420.5|33300.5|33416.5|33296.5|31
1757631000000|2025-09-11 22:50:00|33419.6|33299.6|33419.3|33299.3|33420.6|33300.6|33417|33297|36
1757631300000|2025-09-11 22:55:00|33419.8|33299.8|33415|33295|33420|33300|33412.5|33292.5|45
1757631600000|2025-09-11 23:00:00|33413.5|33293.5|33415.4|33295.4|33418.3|33298.3|33413.5|33293.5|61
1757631900000|2025-09-11 23:05:00|33415.1|33295.1|33413.5|33293.5|33416.9|33296.9|33413|33293|54
1757632200000|2025-09-11 23:10:00|33414|33294|33417|33297|33420|33300|33414|33294|60
1757632500000|2025-09-11 23:15:00|33416.8|33296.8|33419|33299|33420.5|33300.5|33413.2|33293.2|68
1757632800000|2025-09-11 23:20:00|33420|33300|33403.3|33308|33420.8|33320.2|33387.5|33293.1|160
1757633100000|2025-09-11 23:25:00|33419.3|33299.3|33418.3|33298.3|33422.3|33320.1|33386.4|33296|121
1757633400000|2025-09-11 23:30:00|33418.1|33298.1|33406.1|33312.3|33421.4|33314.3|33401.6|33297.3|221
1757633700000|2025-09-11 23:35:00|33406.2|33312.4|33404.1|33321.5|33433|33325.7|33401.6|33295|360
1757634000000|2025-09-11 23:40:00|33404.2|33321.6|33413|33314.5|33413|33325.2|33393.5|33305.8|301
1757634300000|2025-09-11 23:45:00|33412.6|33314.6|33403.8|33325.9|33417.8|33325.9|33397.5|33308.1|194
1757634600000|2025-09-11 23:50:00|33403.9|33326.6|33410.2|33329.5|33417.8|33339.9|33403.9|33326|601
1757634900000|2025-09-11 23:55:00|33411.9|33329.6|33411.4|33333.4|33422.5|33338.6|33406.5|33319.2|370
1757635200000|2025-09-12 00:00:00|33415.1|33333.7|33395.2|33345.2|33415.1|33352.7|33393.5|33333.7|424
1757635500000|2025-09-12 00:05:00|33395.1|33345.1|33404|33354|33408|33358|33394.3|33344.3|224
1757635800000|2025-09-12 00:10:00|33403.9|33353.9|33404.1|33354.1|33410.5|33360.5|33400.1|33350.1|226
1757636100000|2025-09-12 00:15:00|33404.3|33354.3|33407.9|33357.9|33413.7|33363.7|33403.4|33353.4|285
1757636400000|2025-09-12 00:20:00|33407.3|33357.3|33411.1|33361.1|33412|33362|33405.1|33355.1|198
1757636700000|2025-09-12 00:25:00|33411.2|33361.2|33407.5|33357.5|33412.2|33362.2|33400.3|33350.3|202
1757637000000|2025-09-12 00:30:00|33407.7|33357.7|33411|33361|33412.7|33362.7|33405.4|33355.4|227
1757637300000|2025-09-12 00:35:00|33411.2|33361.2|33413.2|33363.2|33416.4|33366.4|33408.2|33358.2|189
1757637600000|2025-09-12 00:40:00|33411.4|33361.4|33410.3|33360.3|33416.1|33366.1|33404.3|33354.3|172
1757637900000|2025-09-12 00:45:00|33408.1|33358.1|33405.7|33355.7|33410.7|33360.7|33398.3|33348.3|295
1757638200000|2025-09-12 00:50:00|33405.6|33355.6|33388.3|33338.3|33406.3|33356.3|33382.3|33332.3|358
1757638500000|2025-09-12 00:55:00|33388.2|33338.2|33387.8|33337.8|33390.6|33340.6|33383.9|33333.9|255
1757638800000|2025-09-12 01:00:00|33386.4|33336.4|33399.7|33349.7|33400.7|33350.7|33382|33332|226
1757639100000|2025-09-12 01:05:00|33399.9|33349.9|33401.9|33351.9|33408|33358|33398.8|33348.8|255
1757639400000|2025-09-12 01:10:00|33401.8|33351.8|33404.5|33354.5|33406.2|33356.2|33401.3|33351.3|159
1757639700000|2025-09-12 01:15:00|33404.3|33354.3|33406.5|33356.5|33407.6|33357.6|33401.4|33351.4|157
1757640000000|2025-09-12 01:20:00|33407.5|33357.5|33404.5|33354.5|33407.5|33357.5|33400|33350|183
1757640300000|2025-09-12 01:25:00|33404.4|33354.4|33401.4|33351.4|33407|33357|33400.6|33350.6|203
1757640600000|2025-09-12 01:30:00|33401.5|33351.5|33399.4|33349.4|33402.5|33352.5|33394.9|33344.9|227
1757640900000|2025-09-12 01:35:00|33400.6|33350.6|33398.4|33348.4|33403.7|33353.7|33396.4|33346.4|199
1757641200000|2025-09-12 01:40:00|33398.3|33348.3|33400.9|33350.9|33403|33353|33397|33347|183
1757641500000|2025-09-12 01:45:00|33400.7|33350.7|33404.2|33354.2|33405.5|33355.5|33398.3|33348.3|181
1757641800000|2025-09-12 01:50:00|33403.6|33353.6|33407.5|33357.5|33408.5|33358.5|33403.5|33353.5|184
1757642100000|2025-09-12 01:55:00|33407.3|33357.3|33407.5|33357.5|33408.8|33358.8|33404.4|33354.4|215
1757642400000|2025-09-12 02:00:00|33407.6|33357.6|33409.1|33359.1|33412|33362|33406.8|33356.8|232
1757642700000|2025-09-12 02:05:00|33409.3|33359.3|33396.1|33346.1|33410.8|33360.8|33396.1|33346.1|204
1757643000000|2025-09-12 02:10:00|33396.2|33346.2|33396.3|33346.3|33397.3|33347.3|33392.8|33342.8|153
1757643300000|2025-09-12 02:15:00|33396.4|33346.4|33397.9|33347.9|33401.7|33351.7|33394|33344|158
1757643600000|2025-09-12 02:20:00|33397.4|33347.4|33398.8|33348.8|33400.6|33350.6|33394.4|33344.4|169
1757643900000|2025-09-12 02:25:00|33398.2|33348.2|33401.1|33351.1|33403|33353|33395.8|33345.8|159
1757644200000|2025-09-12 02:30:00|33401.4|33351.4|33404.9|33354.9|33407.3|33357.3|33398.9|33348.9|167
1757644500000|2025-09-12 02:35:00|33404.2|33354.2|33403.5|33353.5|33406.6|33356.6|33402.9|33352.9|145
1757644800000|2025-09-12 02:40:00|33404.9|33354.9|33402.4|33352.4|33407.1|33357.1|33402|33352|149
1757645100000|2025-09-12 02:45:00|33403.9|33353.9|33399.8|33349.8|33406.1|33356.1|33399.3|33349.3|149
1757645400000|2025-09-12 02:50:00|33398.4|33348.4|33398.6|33348.6|33402.9|33352.9|33398.4|33348.4|96
1757645700000|2025-09-12 02:55:00|33398.8|33348.8|33406.7|33356.7|33415.8|33360.8|33395.5|33341.8|331
1757646000000|2025-09-12 03:00:00|33408.9|33358.9|33409.7|33359.7|33414.9|33364.9|33407.5|33357.5|203
1757646300000|2025-09-12 03:05:00|33409.6|33359.6|33410.8|33360.8|33414.2|33364.2|33406.2|33356.2|276
1757646600000|2025-09-12 03:10:00|33411|33361|33406.3|33356.3|33415.4|33365.4|33405.3|33355.3|191
1757646900000|2025-09-12 03:15:00|33406.5|33356.5|33406.5|33356.5|33407.3|33357.3|33402|33352|179
1757647200000|2025-09-12 03:20:00|33406.3|33356.3|33406.1|33356.1|33408.5|33358.5|33402.8|33352.8|134
1757647500000|2025-09-12 03:25:00|33407.6|33357.6|33406.2|33356.2|33408.7|33358.7|33404.3|33354.3|178
1757647800000|2025-09-12 03:30:00|33405.7|33355.7|33400.9|33350.9|33408|33358|33400.1|33350.1|168
1757648100000|2025-09-12 03:35:00|33401.2|33351.2|33400.6|33350.6|33401.6|33351.6|33396.4|33346.4|154
1757648400000|2025-09-12 03:40:00|33400.7|33350.7|33405.3|33355.3|33405.4|33355.4|33400.2|33350.2|129
1757648700000|2025-09-12 03:45:00|33404|33354|33404.4|33354.4|33405.6|33355.6|33401.5|33351.5|97
1757649000000|2025-09-12 03:50:00|33403|33353|33404.8|33354.8|33407.1|33357.1|33402.4|33352.4|121
1757649300000|2025-09-12 03:55:00|33406.2|33356.2|33403.1|33353.1|33408.5|33358.5|33401.6|33351.6|146
1757649600000|2025-09-12 04:00:00|33403.2|33353.2|33407.9|33357.9|33409.5|33359.5|33402.5|33352.5|150
1757649900000|2025-09-12 04:05:00|33409.1|33359.1|33408|33358|33410.8|33360.8|33406.6|33356.6|133
1757650200000|2025-09-12 04:10:00|33409.2|33359.2|33410.4|33360.4|33416.7|33366.7|33408.6|33358.6|152
1757650500000|2025-09-12 04:15:00|33412.7|33362.7|33412.2|33362.2|33415.6|33365.6|33409.8|33359.8|163
1757650800000|2025-09-12 04:20:00|33411.5|33361.5|33393.3|33373.3|33412.2|33373.3|33392.7|33356|157
1757651100000|2025-09-12 04:25:00|33393|33373|33407.4|33357.4|33408.9|33373|33390.7|33353.3|210
1757651400000|2025-09-12 04:30:00|33407.5|33357.5|33406.3|33356.3|33412.3|33372.2|33389.7|33354.7|178
1757651700000|2025-09-12 04:35:00|33406.4|33356.4|33408.2|33358.2|33411.1|33373.1|33390.4|33354.7|127
1757652000000|2025-09-12 04:40:00|33408.3|33358.3|33389.3|33369.3|33408.3|33373.5|33386.9|33355.6|144
1757652300000|2025-09-12 04:45:00|33389.4|33369.4|33402.8|33352.8|33408.2|33374.4|33387.5|33351.5|156
1757652600000|2025-09-12 04:50:00|33402.6|33352.6|33384.6|33364.6|33402.7|33366.1|33383.7|33349.3|121
1757652900000|2025-09-12 04:55:00|33384.7|33364.7|33403.3|33353.3|33405.3|33370.1|33384.6|33352.2|135
1757653200000|2025-09-12 05:00:00|33402.6|33352.6|33387.7|33367.7|33403.6|33369.3|33386.7|33351|158
1757653500000|2025-09-12 05:05:00|33387.8|33367.8|33392|33372|33405.6|33372.5|33387.4|33353.7|120
1757653800000|2025-09-12 05:10:00|33391.9|33371.9|33387.4|33367.4|33391.9|33371.9|33387|33367|118
1757654100000|2025-09-12 05:15:00|33387.3|33367.3|33385.7|33365.7|33388.2|33368.2|33384.9|33364.9|133
1757654400000|2025-09-12 05:20:00|33385.4|33365.4|33403.5|33353.5|33404.4|33369.5|33382.6|33353.1|142
1757654700000|2025-09-12 05:25:00|33403.2|33353.2|33382.5|33362.5|33404.4|33365.3|33381.4|33346.2|144
1757655000000|2025-09-12 05:30:00|33382.6|33362.6|33377.6|33357.6|33398.2|33363.6|33377.6|33343.1|138
1757655300000|2025-09-12 05:35:00|33379|33359|33373.8|33353.8|33396.9|33359.4|33373.8|33340.7|184
1757655600000|2025-09-12 05:40:00|33374.1|33354.1|33384|33334|33392|33354.1|33368.8|33331.8|188
1757655900000|2025-09-12 05:45:00|33383.9|33333.9|33371.7|33351.7|33387.9|33351.9|33364.1|33328.8|184
1757656200000|2025-09-12 05:50:00|33386.8|33336.8|33387.2|33337.2|33389.6|33354.2|33370.6|33335.6|156
1757656500000|2025-09-12 05:55:00|33387.1|33337.1|33422.6|33363.7|33422.6|33363.7|33370.2|33331|217
1757656800000|2025-09-12 06:00:00|33421.9|33362.9|33424.6|33374.6|33440.7|33386.9|33409.4|33357.5|623
1757657100000|2025-09-12 06:05:00|33426.5|33376.5|33406.1|33386.1|33428.2|33408.2|33404.9|33374.6|441
1757657400000|2025-09-12 06:10:00|33404.6|33384.6|33400.7|33380.7|33408.6|33388.6|33399.6|33379.6|396
1757657700000|2025-09-12 06:15:00|33400.8|33380.8|33394.3|33374.3|33407|33387|33390.9|33370.9|439
1757658000000|2025-09-12 06:20:00|33394.4|33374.4|33404.4|33384.4|33405|33385|33391.2|33371.2|375
1757658300000|2025-09-12 06:25:00|33404.7|33384.7|33411.2|33391.2|33420|33400|33403.1|33383.1|448
1757658600000|2025-09-12 06:30:00|33411.5|33391.5|33410.9|33390.9|33430.2|33410.2|33410|33390|441
1757658900000|2025-09-12 06:35:00|33410.8|33390.8|33411.7|33391.7|33420.7|33400.7|33407.7|33387.7|343
1757659200000|2025-09-12 06:40:00|33411.3|33391.3|33403.7|33353.7|33421.2|33401.2|33398.5|33352.1|432
1757659500000|2025-09-12 06:45:00|33406.1|33356.1|33391.8|33371.8|33407.2|33378.6|33388.4|33352.5|471
1757659800000|2025-09-12 06:50:00|33391.9|33371.9|33384|33364|33393.1|33373.1|33379.8|33359.8|433
1757660100000|2025-09-12 06:55:00|33383.9|33363.9|33366.7|33316.7|33385.6|33365.6|33344.6|33313.7|550
1757660400000|2025-09-12 07:00:00|33366.9|33316.9|33312|33292|33368.8|33330.8|33298.9|33278.9|694
1757660700000|2025-09-12 07:05:00|33313|33293|33306.9|33286.9|33315.3|33295.3|33300.8|33280.8|473
1757661000000|2025-09-12 07:10:00|33306.7|33286.7|33321.2|33301.2|33321.3|33301.3|33303.1|33283.1|382
1757661300000|2025-09-12 07:15:00|33321.4|33301.4|33311|33291|33329|33309|33307.1|33287.1|405
1757661600000|2025-09-12 07:20:00|33310.3|33290.3|33303.9|33283.9|33313.5|33293.5|33298|33278|493
1757661900000|2025-09-12 07:25:00|33304|33284|33324.1|33304.1|33333.8|33313.8|33300.8|33280.8|507
1757662200000|2025-09-12 07:30:00|33324.9|33304.9|33352.2|33332.2|33357.1|33337.1|33324.1|33304.1|534
1757662500000|2025-09-12 07:35:00|33351.5|33331.5|33348.3|33328.3|33352.3|33332.3|33336.9|33316.9|484
1757662800000|2025-09-12 07:40:00|33347.5|33327.5|33335.4|33315.4|33356.9|33336.9|33335|33315|410
1757663100000|2025-09-12 07:45:00|33335.6|33315.6|33327.9|33307.9|33335.6|33315.6|33322.4|33302.4|422
1757663400000|2025-09-12 07:50:00|33327.4|33307.4|33321.7|33301.7|33330.4|33310.4|33319.7|33299.7|401
1757663700000|2025-09-12 07:55:00|33321.5|33301.5|33330.4|33310.4|33337.5|33317.5|33319.2|33299.2|463
1757664000000|2025-09-12 08:00:00|33331.1|33311.1|33349.7|33329.7|33362.9|33342.9|33331.1|33311.1|530
1757664300000|2025-09-12 08:05:00|33349.8|33329.8|33361.3|33341.3|33361.9|33341.9|33345.1|33325.1|419
1757664600000|2025-09-12 08:10:00|33361|33341|33391.4|33371.4|33396|33376|33354.8|33334.8|484
1757664900000|2025-09-12 08:15:00|33392|33372|33401|33381|33408.6|33388.6|33390.8|33370.8|567
1757665200000|2025-09-12 08:20:00|33401.6|33381.6|33400.1|33380.1|33408.4|33388.4|33393.8|33373.8|448
1757665500000|2025-09-12 08:25:00|33400|33380|33375.9|33355.9|33401.4|33381.4|33370.6|33350.6|487
1757665800000|2025-09-12 08:30:00|33375.5|33355.5|33387.9|33367.9|33387.9|33367.9|33371.8|33351.8|448
1757666100000|2025-09-12 08:35:00|33387.6|33367.6|33401.6|33381.6|33404.1|33384.1|33387.6|33367.6|398
1757666400000|2025-09-12 08:40:00|33402.1|33382.1|33424.7|33404.7|33425.2|33405.2|33401.6|33381.6|449
1757666700000|2025-09-12 08:45:00|33424.8|33404.8|33438.4|33418.4|33441.1|33421.1|33421.4|33401.4|415
1757667000000|2025-09-12 08:50:00|33438.5|33418.5|33440.1|33420.1|33442.2|33422.2|33434.3|33414.3|322
1757667300000|2025-09-12 08:55:00|33440.6|33420.6|33432.3|33412.3|33455.8|33435.8|33429.2|33409.2|398
1757667600000|2025-09-12 09:00:00|33432.6|33412.6|33453.5|33433.5|33454.7|33434.7|33417.5|33397.5|515
1757667900000|2025-09-12 09:05:00|33453.4|33433.4|33458.2|33438.2|33473.1|33441.7|33452.4|33420.2|482
1757668200000|2025-09-12 09:10:00|33457.8|33437.8|33419.6|33399.6|33459.8|33439.8|33418.7|33398.7|481
1757668500000|2025-09-12 09:15:00|33419.5|33399.5|33416.6|33396.6|33424.1|33404.1|33413.4|33393.4|502
1757668800000|2025-09-12 09:20:00|33419.4|33399.4|33413.8|33393.8|33428.4|33408.4|33413.3|33393.3|406
1757669100000|2025-09-12 09:25:00|33414|33394|33403.6|33383.6|33417.2|33397.2|33401|33381|380
1757669400000|2025-09-12 09:30:00|33404.5|33384.5|33408.4|33388.4|33412|33392|33396.8|33376.8|414
1757669700000|2025-09-12 09:35:00|33408.6|33388.6|33430.5|33410.5|33436.6|33416.6|33408.6|33388.6|455
1757670000000|2025-09-12 09:40:00|33431.4|33411.4|33432.9|33412.9|33435.4|33415.4|33424.3|33404.3|439
1757670300000|2025-09-12 09:45:00|33433|33413|33432.8|33412.8|33436.5|33416.5|33424.6|33404.6|474
1757670600000|2025-09-12 09:50:00|33432.9|33412.9|33421.9|33401.9|33435.1|33415.1|33420.9|33400.9|424
1757670900000|2025-09-12 09:55:00|33422|33402|33410.7|33390.7|33422|33402|33402.3|33382.3|429
1757671200000|2025-09-12 10:00:00|33410.6|33390.6|33402.8|33382.8|33412|33392|33398.8|33378.8|447
1757671500000|2025-09-12 10:05:00|33402.7|33382.7|33382.6|33362.6|33407.8|33387.8|33382.5|33362.5|413
1757671800000|2025-09-12 10:10:00|33382.9|33362.9|33411.7|33391.7|33412.1|33392.1|33382.5|33362.5|392
1757672100000|2025-09-12 10:15:00|33411.3|33391.3|33385.8|33365.8|33412.8|33392.8|33383.8|33363.8|394
1757672400000|2025-09-12 10:20:00|33386|33366|33370.6|33350.6|33388|33368|33370.4|33350.4|429
1757672700000|2025-09-12 10:25:00|33370.4|33350.4|33357.2|33337.2|33373.5|33353.5|33355|33335|567
1757673000000|2025-09-12 10:30:00|33356.9|33336.9|33337.1|33317.1|33358.6|33338.6|33334.6|33314.6|447
1757673300000|2025-09-12 10:35:00|33337.6|33317.6|33333.8|33313.8|33340.7|33320.7|33326.5|33306.5|451
1757673600000|2025-09-12 10:40:00|33334|33314|33327.8|33307.8|33340.8|33320.8|33324.2|33304.2|399
1757673900000|2025-09-12 10:45:00|33327.9|33307.9|33337.4|33317.4|33343.1|33323.1|33327.9|33307.9|377
1757674200000|2025-09-12 10:50:00|33337.5|33317.5|33335.3|33315.3|33339.4|33319.4|33332.4|33312.4|436
1757674500000|2025-09-12 10:55:00|33335.6|33315.6|33319.5|33299.5|33338|33318|33317.1|33297.1|465
1757674800000|2025-09-12 11:00:00|33319.4|33299.4|33307|33287|33325|33305|33306.8|33286.8|451
1757675100000|2025-09-12 11:05:00|33307.5|33287.5|33325.9|33305.9|33328.6|33308.6|33298.1|33278.1|346
1757675400000|2025-09-12 11:10:00|33326.5|33306.5|33329.9|33309.9|33339.6|33319.6|33322.1|33302.1|519
1757675700000|2025-09-12 11:15:00|33330|33310|33347.1|33327.1|33350.2|33330.2|33329.8|33309.8|437
1757676000000|2025-09-12 11:20:00|33347.2|33327.2|33361.8|33341.8|33365.6|33345.6|33346.4|33326.4|493
1757676300000|2025-09-12 11:25:00|33360.7|33340.7|33355.9|33335.9|33362.5|33342.5|33351.2|33331.2|517
1757676600000|2025-09-12 11:30:00|33356.7|33336.7|33363.8|33343.8|33366.7|33346.7|33351.9|33331.9|543
1757676900000|2025-09-12 11:35:00|33364.2|33344.2|33363.5|33343.5|33368.6|33348.6|33362|33342|440
1757677200000|2025-09-12 11:40:00|33363.7|33343.7|33365.6|33345.6|33367.5|33347.5|33351.9|33331.9|387
1757677500000|2025-09-12 11:45:00|33365.2|33345.2|33377|33357|33377.7|33357.7|33357.1|33337.1|379
1757677800000|2025-09-12 11:50:00|33377.1|33357.1|33360.6|33340.6|33384.2|33364.2|33356.5|33336.5|439
1757678100000|2025-09-12 11:55:00|33361.1|33341.1|33368.2|33348.2|33372.3|33352.3|33359.3|33339.3|472
1757678400000|2025-09-12 12:00:00|33366.5|33346.5|33379.7|33359.7|33380.7|33360.7|33356.8|33336.8|510
1757678700000|2025-09-12 12:05:00|33379.4|33359.4|33389.3|33369.3|33392.7|33372.7|33371.1|33351.1|488
1757679000000|2025-09-12 12:10:00|33388.4|33368.4|33387.3|33367.3|33400.6|33380.6|33380.9|33360.9|442
1757679300000|2025-09-12 12:15:00|33386.7|33366.7|33379|33359|33387.1|33367.1|33373.6|33353.6|474
1757679600000|2025-09-12 12:20:00|33379.1|33359.1|33391.8|33371.8|33400.4|33380.4|33376|33356|454
1757679900000|2025-09-12 12:25:00|33391.4|33371.4|33407.9|33387.9|33418.8|33392.9|33381.5|33361.5|498
1757680200000|2025-09-12 12:30:00|33409.5|33389.5|33460.2|33440.2|33470.7|33450.7|33407.7|33387.7|684
1757680500000|2025-09-12 12:35:00|33456.7|33436.7|33491.9|33471.9|33492.5|33472.5|33445.5|33425.5|660
1757680800000|2025-09-12 12:40:00|33491.6|33471.6|33496.2|33476.2|33520.3|33500.3|33483.9|33463.9|606
1757681100000|2025-09-12 12:45:00|33496.3|33476.3|33458|33438|33497|33477|33454.8|33434.8|563
1757681400000|2025-09-12 12:50:00|33457.9|33437.9|33437.2|33417.2|33461.5|33441.5|33428.4|33408.4|603
1757681700000|2025-09-12 12:55:00|33436.6|33416.6|33432.3|33412.3|33439.9|33419.9|33424.6|33404.6|489
1757682000000|2025-09-12 13:00:00|33432.6|33412.6|33442.3|33422.3|33469.9|33434.8|33424.7|33404.7|488
1757682300000|2025-09-12 13:05:00|33442.4|33422.4|33441.4|33421.4|33449.6|33429.6|33420.3|33400.3|507
1757682600000|2025-09-12 13:10:00|33441.7|33421.7|33458.1|33438.1|33460.2|33440.2|33439.8|33419.8|586
1757682900000|2025-09-12 13:15:00|33458.2|33438.2|33446.8|33426.8|33468.2|33448.2|33439.8|33419.8|587
1757683200000|2025-09-12 13:20:00|33443.7|33423.7|33449.2|33429.2|33451.4|33431.4|33441.2|33421.2|414
1757683500000|2025-09-12 13:25:00|33452|33432|33448.3|33428.3|33455.1|33435.1|33440.3|33420.3|364
1757683800000|2025-09-12 13:30:00|33449.7|33429.7|33457.7|33437.7|33463|33443|33434.4|33414.4|544
1757684100000|2025-09-12 13:35:00|33457.8|33437.8|33446.8|33426.8|33468.5|33448.5|33443.5|33423.5|659
1757684400000|2025-09-12 13:40:00|33445.9|33425.9|33463.3|33443.3|33477.9|33457.9|33445.9|33425.9|540
1757684700000|2025-09-12 13:45:00|33463.5|33443.5|33451.3|33431.3|33465.4|33445.4|33450.9|33430.9|576
1757685000000|2025-09-12 13:50:00|33451.4|33431.4|33435.3|33415.3|33451.4|33431.4|33429.3|33409.3|477
1757685300000|2025-09-12 13:55:00|33435.1|33415.1|33489.7|33403.1|33489.7|33425.5|33431.5|33395.5|429
1757685600000|2025-09-12 14:00:00|33491.6|33423.2|33402.5|33382.5|33496.6|33434.1|33382.6|33362.6|586
1757685900000|2025-09-12 14:05:00|33403.2|33383.2|33421.8|33401.8|33422.5|33402.5|33398.5|33378.5|587
1757686200000|2025-09-12 14:10:00|33420.6|33400.6|33435.8|33415.8|33443|33423|33418.7|33398.7|497
1757686500000|2025-09-12 14:15:00|33435.7|33415.7|33407.8|33387.8|33438.9|33418.9|33395.3|33375.3|547
1757686800000|2025-09-12 14:20:00|33407.9|33387.9|33377.7|33357.7|33407.9|33387.9|33373.2|33353.2|580
1757687100000|2025-09-12 14:25:00|33377.8|33357.8|33378.7|33358.7|33393.2|33373.2|33375.2|33355.2|485
1757687400000|2025-09-12 14:30:00|33377.1|33357.1|33363.1|33343.1|33386.2|33366.2|33362.7|33342.7|479
1757687700000|2025-09-12 14:35:00|33362.9|33342.9|33370.5|33350.5|33380.7|33360.7|33356.1|33336.1|571
1757688000000|2025-09-12 14:40:00|33369.7|33349.7|33386|33366|33390.7|33370.7|33369.7|33349.7|491
1757688300000|2025-09-12 14:45:00|33385.6|33365.6|33370.1|33350.1|33388.6|33368.6|33363|33343|490
1757688600000|2025-09-12 14:50:00|33370.6|33350.6|33368.2|33348.2|33376.1|33356.1|33359.2|33339.2|487
1757688900000|2025-09-12 14:55:00|33368.9|33348.9|33347.2|33327.2|33370.6|33350.6|33341.4|33321.4|619
1757689200000|2025-09-12 15:00:00|33347.4|33327.4|33348.9|33328.9|33360|33340|33339.4|33319.4|531
1757689500000|2025-09-12 15:05:00|33349.6|33329.6|33346.2|33326.2|33371.6|33335|33343.4|33310.9|481
1757689800000|2025-09-12 15:10:00|33346.8|33326.8|33328.9|33308.9|33361.1|33326.8|33326.9|33294.1|537
1757690100000|2025-09-12 15:15:00|33328.1|33308.1|33326.7|33306.7|33348.8|33313.3|33314.5|33284.8|459
1757690400000|2025-09-12 15:20:00|33330.1|33310.1|33326.3|33306.3|33341.7|33321.7|33322.8|33302.8|456
1757690700000|2025-09-12 15:25:00|33325.8|33305.8|33334.3|33314.3|33345.7|33325.7|33322.8|33302.8|409
1757691000000|2025-09-12 15:30:00|33334.2|33314.2|33335.2|33315.2|33356.6|33321|33332.9|33298.7|550
1757691300000|2025-09-12 15:35:00|33335.3|33315.3|33347.8|33327.8|33347.8|33327.8|33334.1|33314.1|318
1757691600000|2025-09-12 15:40:00|33347|33327|33331.1|33311.1|33349.6|33329.6|33328.2|33308.2|403
1757691900000|2025-09-12 15:45:00|33330.3|33310.3|33335.4|33315.4|33337.9|33317.9|33326.9|33306.9|395
1757692200000|2025-09-12 15:50:00|33335.2|33315.2|33338.6|33318.6|33340|33320|33330.3|33310.3|458
1757692500000|2025-09-12 15:55:00|33337.8|33317.8|33342.2|33322.2|33346.1|33326.1|33330.5|33310.5|532
1757692800000|2025-09-12 16:00:00|33342.4|33322.4|33359.1|33339.1|33361.6|33341.6|33340.2|33320.2|479
1757693100000|2025-09-12 16:05:00|33360.1|33340.1|33361.9|33341.9|33372.4|33352.4|33358.8|33338.8|419
1757693400000|2025-09-12 16:10:00|33362.6|33342.6|33360.5|33340.5|33363.9|33343.9|33356.4|33336.4|319
1757693700000|2025-09-12 16:15:00|33360.4|33340.4|33353|33333|33365.3|33341.5|33346|33315.2|308
1757694000000|2025-09-12 16:20:00|33353.2|33333.2|33340.8|33320.8|33355.8|33335.8|33339|33319|376
1757694300000|2025-09-12 16:25:00|33342.6|33322.6|33326.2|33306.2|33342.6|33322.6|33325.9|33305.9|321
1757694600000|2025-09-12 16:30:00|33327.1|33307.1|33320.8|33300.8|33328.5|33308.5|33318.7|33298.7|331
1757694900000|2025-09-12 16:35:00|33320.7|33300.7|33308.1|33288.1|33320.7|33300.7|33307.6|33287.6|310
1757695200000|2025-09-12 16:40:00|33306.8|33286.8|33298.9|33278.9|33308.5|33288.5|33296.4|33276.4|286
1757695500000|2025-09-12 16:45:00|33298.8|33278.8|33296.5|33276.5|33298.8|33278.8|33284.7|33264.7|329
1757695800000|2025-09-12 16:50:00|33296.6|33276.6|33297.4|33277.4|33315.5|33279.5|33290.1|33256.6|231
1757696100000|2025-09-12 16:55:00|33296.7|33276.7|33299.5|33279.5|33302.6|33282.6|33293.6|33273.6|240
1757696400000|2025-09-12 17:00:00|33299.6|33279.6|33288.6|33268.6|33299.8|33279.8|33284.6|33264.6|289
1757696700000|2025-09-12 17:05:00|33289.8|33269.8|33280.5|33260.5|33291.2|33271.2|33280.4|33260.4|257
1757697000000|2025-09-12 17:10:00|33280.6|33260.6|33277.2|33257.2|33282.5|33262.5|33273.4|33253.4|342
1757697300000|2025-09-12 17:15:00|33277.1|33257.1|33271.7|33251.7|33277.7|33257.7|33267.4|33247.4|343
1757697600000|2025-09-12 17:20:00|33272.5|33252.5|33276.1|33256.1|33277.3|33257.3|33269.1|33249.1|264
1757697900000|2025-09-12 17:25:00|33276|33256|33282.7|33262.7|33283.6|33263.6|33274.6|33254.6|244
1757698200000|2025-09-12 17:30:00|33282.6|33262.6|33273.1|33253.1|33295.3|33263.4|33272.3|33242.7|249
1757698500000|2025-09-12 17:35:00|33273|33253|33279.7|33259.7|33280.9|33260.9|33272.5|33252.5|268
1757698800000|2025-09-12 17:40:00|33279.8|33259.8|33276.8|33256.8|33281|33261|33274.5|33254.5|222
1757699100000|2025-09-12 17:45:00|33277|33257|33269.5|33249.5|33281.8|33261.8|33268.5|33248.5|223
1757699400000|2025-09-12 17:50:00|33269.8|33249.8|33273.5|33253.5|33274.4|33254.4|33265.7|33245.7|219
1757699700000|2025-09-12 17:55:00|33272.7|33252.7|33285.9|33265.9|33285.9|33265.9|33272.7|33252.7|248
1757700000000|2025-09-12 18:00:00|33285.2|33265.2|33279.9|33259.9|33285.4|33265.4|33273.5|33253.5|260
1757700300000|2025-09-12 18:05:00|33279.4|33259.4|33275.8|33255.8|33283.5|33263.5|33274|33254|282
1757700600000|2025-09-12 18:10:00|33275.9|33255.9|33272.5|33252.5|33277|33257|33270.2|33250.2|223
1757700900000|2025-09-12 18:15:00|33273|33253|33276.2|33256.2|33276.4|33256.4|33268.6|33248.6|236
1757701200000|2025-09-12 18:20:00|33276.3|33256.3|33270.2|33250.2|33280.5|33260.5|33267.6|33247.6|219
1757701500000|2025-09-12 18:25:00|33270.3|33250.3|33271.6|33251.6|33271.8|33251.8|33261.7|33241.7|237
1757701800000|2025-09-12 18:30:00|33271.7|33251.7|33271.2|33251.2|33273.4|33253.4|33267.8|33247.8|188
1757702100000|2025-09-12 18:35:00|33271.5|33251.5|33270.9|33250.9|33287.5|33251.7|33266.3|33235.5|157
1757702400000|2025-09-12 18:40:00|33271.6|33251.6|33262.5|33242.5|33272|33252|33259.5|33239.5|171
1757702700000|2025-09-12 18:45:00|33262.6|33242.6|33260.4|33240.4|33263.3|33243.3|33258.7|33238.7|172
1757703000000|2025-09-12 18:50:00|33260|33240|33259.5|33239.5|33262.8|33242.8|33256.3|33236.3|191
1757703300000|2025-09-12 18:55:00|33259.2|33239.2|33256.8|33236.8|33259.7|33239.7|33254.6|33234.6|274
1757703600000|2025-09-12 19:00:00|33257|33237|33261.3|33241.3|33261.3|33241.3|33256.7|33236.7|180
1757703900000|2025-09-12 19:05:00|33261.5|33241.5|33267.4|33247.4|33269.3|33249.3|33261.4|33241.4|163
1757704200000|2025-09-12 19:10:00|33267.7|33247.7|33270.5|33250.5|33271.4|33251.4|33266.5|33246.5|189
1757704500000|2025-09-12 19:15:00|33269.3|33249.3|33271.3|33251.3|33271.6|33251.6|33264|33244|182
1757704800000|2025-09-12 19:20:00|33271.2|33251.2|33274.2|33254.2|33286.2|33255.7|33267|33236.2|141
1757705100000|2025-09-12 19:25:00|33274.1|33254.1|33271.2|33251.2|33274.1|33254.1|33269.2|33249.2|156
1757705400000|2025-09-12 19:30:00|33271.4|33251.4|33278.6|33258.6|33278.6|33258.6|33271.4|33251.4|233
1757705700000|2025-09-12 19:35:00|33278.1|33258.1|33273.3|33253.3|33295|33261.4|33272.2|33244.3|208
1757706000000|2025-09-12 19:40:00|33274.6|33254.6|33274.3|33254.3|33275.5|33255.5|33270.8|33250.8|212
1757706300000|2025-09-12 19:45:00|33274.4|33254.4|33269.1|33249.1|33277.3|33257.3|33267.9|33247.9|178
1757706600000|2025-09-12 19:50:00|33268.6|33248.6|33286.8|33236.8|33288.3|33254.2|33268.6|33234.7|193
1757706900000|2025-09-12 19:55:00|33270.9|33250.9|33287.3|33237.3|33292.8|33257|33268.4|33233.7|344
1757707200000|2025-09-12 20:00:00|33286.6|33236.6|33273.6|33253.6|33289.2|33257.3|33268.3|33233.8|266
1757707500000|2025-09-12 20:05:00|33273.8|33253.8|33300.3|33250.3|33301.9|33264.6|33273|33241.8|221
1757707800000|2025-09-12 20:10:00|33300.4|33250.4|33306.1|33247.3|33319|33267.4|33281|33244.9|204
1757708100000|2025-09-12 20:15:00|33303.2|33247.2|33288.7|33238.7|33308.6|33264.3|33284.1|33234.1|362
1757708400000|2025-09-12 20:20:00|33286.4|33236.4|33297.5|33247.5|33305.4|33255.4|33286|33236|241
1757708700000|2025-09-12 20:25:00|33297.4|33247.4|33297.7|33247.7|33302.5|33252.5|33296.3|33246.3|297
1757709000000|2025-09-12 20:30:00|33297.8|33247.8|33302.5|33252.5|33305.2|33255.2|33297.8|33247.8|281
1757709300000|2025-09-12 20:35:00|33302.4|33252.4|33302.3|33252.3|33306|33256|33301.5|33251.5|270
1757709600000|2025-09-12 20:40:00|33303|33253|33303.6|33253.6|33305.5|33255.5|33301.5|33251.5|236
1757709900000|2025-09-12 20:45:00|33303.5|33253.5|33305.8|33255.8|33385.8|33265.8|33302.3|33246|332
1757710200000|2025-09-12 20:50:00|33305.9|33255.9|33298.9|33248.9|33307.2|33257.2|33296.9|33246.9|307
1757710500000|2025-09-12 20:55:00|33298.8|33248.8|33351.6|33231.6|33455.1|33335.1|33298.8|33230.7|378
1757880000000|2025-09-14 20:00:00|33374.6|33234.6|33374.6|33234.6|33374.6|33234.6|33374.6|33234.6|1
1757884500000|2025-09-14 21:15:00|33364.6|33244.6|33364.6|33244.6|33364.6|33244.6|33364.6|33244.6|1
1757886600000|2025-09-14 21:50:00|33388.5|33268.5|33388|33268|33388.5|33268.5|33388|33268|3
1757886900000|2025-09-14 21:55:00|33388.1|33268.1|33388.2|33268.2|33388.2|33268.2|33386.3|33266.3|5
1757887200000|2025-09-14 22:00:00|33383|33263|33386.4|33266.4|33389.6|33269.6|33383|33263|5
1757887500000|2025-09-14 22:05:00|33383.2|33263.2|33381.4|33261.4|33388.9|33268.9|33381.4|33261.4|7
1757887800000|2025-09-14 22:10:00|33380.4|33260.4|33376.4|33256.4|33381.8|33261.8|33374.4|33254.4|6
1757888100000|2025-09-14 22:15:00|33377.9|33257.9|33384.4|33264.4|33384.6|33264.6|33377.9|33257.9|5
1757888400000|2025-09-14 22:20:00|33383.4|33263.4|33391.4|33271.4|33391.4|33271.4|33379.3|33259.3|5
1757888700000|2025-09-14 22:25:00|33388|33268|33378.3|33258.3|33388|33268|33378.3|33258.3|6
1757889000000|2025-09-14 22:30:00|33377.8|33257.8|33385|33265|33385|33265|33377.8|33257.8|5
1757889300000|2025-09-14 22:35:00|33381.8|33261.8|33385.9|33265.9|33386.6|33266.6|33381.6|33261.6|6
1757889600000|2025-09-14 22:40:00|33379.2|33259.2|33388.1|33268.1|33388.1|33268.1|33379.2|33259.2|5
1757889900000|2025-09-14 22:45:00|33387.4|33267.4|33387.6|33267.6|33390.7|33270.7|33386.3|33266.3|6
1757890200000|2025-09-14 22:50:00|33390|33270|33388.2|33268.2|33391.7|33271.7|33388.2|33268.2|4
1757890500000|2025-09-14 22:55:00|33391.2|33271.2|33392.6|33272.6|33392.7|33272.7|33387.2|33267.2|5
1757890800000|2025-09-14 23:00:00|33390.8|33270.8|33386.3|33266.3|33391.2|33271.2|33383.4|33263.4|7
1757891100000|2025-09-14 23:05:00|33387.9|33267.9|33365.4|33245.4|33419.7|33299.7|33365.4|33245.4|26
1757891400000|2025-09-14 23:10:00|33365.7|33245.7|33358.9|33238.9|33368|33248|33354.3|33234.3|56
1757891700000|2025-09-14 23:15:00|33359.4|33239.4|33363.4|33243.4|33384.8|33264.8|33348|33228|213
1757892000000|2025-09-14 23:20:00|33363.3|33243.3|33353.1|33233.1|33385.9|33265.9|33349.6|33229.6|166
1757892300000|2025-09-14 23:25:00|33353.2|33233.2|33351.5|33231.5|33386|33266|33350.9|33230.9|158
1757892600000|2025-09-14 23:30:00|33362.9|33242.9|33370.5|33250.5|33373.5|33253.5|33349|33229|205
1757892900000|2025-09-14 23:35:00|33369|33249|33354.4|33234.4|33372.4|33252.4|33352.5|33232.5|128
1757893200000|2025-09-14 23:40:00|33354.2|33234.2|33360.7|33240.7|33369.5|33249.5|33354.1|33234.1|110
1757893500000|2025-09-14 23:45:00|33360.1|33240.1|33358|33238|33371|33251|33352|33232|82
1757893800000|2025-09-14 23:50:00|33354.5|33239.3|33334.6|33248.2|33392|33272|33332.5|33212.5|117
1757894100000|2025-09-14 23:55:00|33358.1|33247.9|33350.4|33237.5|33373.5|33253.5|33333.4|33237|80
1757894400000|2025-09-15 00:00:00|33354.1|33241.2|33344.7|33256.9|33360.4|33261|33323.3|33230.9|286
1757894700000|2025-09-15 00:05:00|33344.8|33257|33322.9|33268.2|33360.2|33270.9|33322.8|33237.6|300
1757895000000|2025-09-15 00:10:00|33338.2|33259.7|33313.9|33256.1|33340.5|33271.2|33313.7|33248|231
1757895300000|2025-09-15 00:15:00|33314.1|33256|33311.8|33261.8|33330.6|33263.2|33309.8|33237.6|165
1757895600000|2025-09-15 00:20:00|33311.7|33261.7|33316.9|33266.9|33333.7|33269.9|33310.1|33247.2|149
1757895900000|2025-09-15 00:25:00|33317|33267|33335.8|33255.6|33337.9|33271.1|33315.1|33247.6|163
1757896200000|2025-09-15 00:30:00|33336.5|33254.9|33316.9|33266.9|33338.4|33270.8|33316.9|33253.2|122
1757896500000|2025-09-15 00:35:00|33317|33267|33312.6|33262.6|33335|33268.6|33310.5|33249.7|141
1757896800000|2025-09-15 00:40:00|33312.8|33262.8|33311.2|33261.2|33324|33263.9|33310.1|33257.7|134
1757897100000|2025-09-15 00:45:00|33311.4|33261.4|33317.8|33267.8|33330.3|33268.4|33310.4|33250|125
1757897400000|2025-09-15 00:50:00|33333.4|33251.8|33333.8|33253.7|33335.8|33269.1|33313.1|33246.9|141
1757897700000|2025-09-15 00:55:00|33333.7|33253.9|33326.4|33243.7|33333.7|33265.7|33309|33243|179
1757898000000|2025-09-15 01:00:00|33308.6|33243.3|33319.5|33269.5|33329.4|33272.9|33307.1|33243.3|262
1757898300000|2025-09-15 01:05:00|33319.4|33269.4|33326.2|33276.2|33333.2|33281|33314.6|33257.6|243
1757898600000|2025-09-15 01:10:00|33325.7|33275.7|33319.9|33269.9|33325.7|33275.7|33318|33268|210
1757898900000|2025-09-15 01:15:00|33321.6|33271.6|33316.2|33266.2|33322.4|33272.4|33315.3|33265.3|199
1757899200000|2025-09-15 01:20:00|33317.2|33267.2|33318.4|33268.4|33321.4|33271.4|33312.5|33262.5|166
1757899500000|2025-09-15 01:25:00|33318.5|33268.5|33315|33265|33320.7|33270.7|33313.9|33263.9|188
1757899800000|2025-09-15 01:30:00|33315.3|33265.3|33315.1|33265.1|33325.1|33275.1|33313.4|33263.4|152
1757900100000|2025-09-15 01:35:00|33315.2|33265.2|33312.6|33262.6|33315.9|33265.9|33311.1|33261.1|123
1757900400000|2025-09-15 01:40:00|33313.5|33263.5|33313.5|33263.5|33317.2|33267.2|33313.5|33263.5|143
1757900700000|2025-09-15 01:45:00|33313.6|33263.6|33314.7|33264.7|33319.9|33269.9|33313.5|33263.5|137
1757901000000|2025-09-15 01:50:00|33314.9|33264.9|33312.5|33262.5|33316.3|33266.3|33309|33259|129
1757901300000|2025-09-15 01:55:00|33313.3|33263.3|33315.2|33265.2|33315.3|33265.3|33309.1|33259.1|121
1757901600000|2025-09-15 02:00:00|33315.1|33265.1|33318.1|33268.1|33318.6|33268.6|33312.8|33262.8|131
1757901900000|2025-09-15 02:05:00|33317.5|33267.5|33317.3|33267.3|33318.2|33268.2|33313.9|33263.9|128
1757902200000|2025-09-15 02:10:00|33317.2|33267.2|33320.6|33270.6|33322|33272|33315.4|33265.4|116
1757902500000|2025-09-15 02:15:00|33320.5|33270.5|33325.7|33275.7|33328.1|33278.1|33319.9|33269.9|123
1757902800000|2025-09-15 02:20:00|33325.6|33275.6|33333.7|33283.7|33334|33284|33325.4|33275.4|132
1757903100000|2025-09-15 02:25:00|33333.6|33283.6|33330.8|33280.8|33333.7|33283.7|33327.6|33277.6|155
1757903400000|2025-09-15 02:30:00|33330.9|33280.9|33327.9|33277.9|33332.9|33282.9|33327.9|33277.9|129
1757903700000|2025-09-15 02:35:00|33328.2|33278.2|33323.9|33273.9|33328.4|33278.4|33320.3|33270.3|174
1757904000000|2025-09-15 02:40:00|33324|33274|33323.4|33273.4|33325.8|33275.8|33320.4|33270.4|124
1757904300000|2025-09-15 02:45:00|33324.2|33274.2|33322.8|33272.8|33324.6|33274.6|33322.1|33272.1|100
1757904600000|2025-09-15 02:50:00|33324.5|33274.5|33320|33270|33327.2|33277.2|33319.2|33269.2|117
1757904900000|2025-09-15 02:55:00|33320.5|33270.5|33324.4|33274.4|33326.2|33276.2|33320.4|33270.4|80
1757905200000|2025-09-15 03:00:00|33324.3|33274.3|33323.6|33273.6|33324.3|33274.3|33321.8|33271.8|100
1757905500000|2025-09-15 03:05:00|33323.9|33273.9|33321.7|33271.7|33326.6|33276.6|33320.2|33270.2|126
1757905800000|2025-09-15 03:10:00|33321.1|33271.1|33321.4|33271.4|33322.2|33272.2|33320.2|33270.2|74
1757906100000|2025-09-15 03:15:00|33321.3|33271.3|33320.2|33270.2|33326.9|33276.9|33320.2|33270.2|105
1757906400000|2025-09-15 03:20:00|33320.3|33270.3|33319.7|33269.7|33320.8|33270.8|33318.7|33268.7|70
1757906700000|2025-09-15 03:25:00|33319.9|33269.9|33314.3|33264.3|33320|33270|33313.1|33263.1|136
1757907000000|2025-09-15 03:30:00|33314.4|33264.4|33318.5|33268.5|33320.5|33270.5|33314|33264|111
1757907300000|2025-09-15 03:35:00|33318.6|33268.6|33316.5|33266.5|33320.6|33270.6|33316.3|33266.3|91
1757907600000|2025-09-15 03:40:00|33318.2|33268.2|33314.2|33264.2|33318.3|33268.3|33313.6|33263.6|121
1757907900000|2025-09-15 03:45:00|33314.3|33264.3|33312.6|33262.6|33315.8|33265.8|33311.4|33261.4|106
1757908200000|2025-09-15 03:50:00|33312.5|33262.5|33308.2|33258.2|33313.4|33263.4|33305.5|33255.5|105
1757908500000|2025-09-15 03:55:00|33308.4|33258.4|33315.6|33265.6|33319.3|33269.3|33308.4|33258.4|147
1757908800000|2025-09-15 04:00:00|33315.5|33265.5|33308.2|33258.2|33316.4|33266.4|33308|33258|149
1757909100000|2025-09-15 04:05:00|33308.1|33258.1|33309.8|33259.8|33311.8|33261.8|33308.1|33258.1|94
1757909400000|2025-09-15 04:10:00|33309.2|33259.2|33313.3|33263.3|33315.6|33265.6|33308.8|33258.8|113
1757909700000|2025-09-15 04:15:00|33313.2|33263.2|33314.6|33264.6|33317|33267|33310.9|33260.9|114
1757910000000|2025-09-15 04:20:00|33314.4|33264.4|33305|33255|33314.4|33264.4|33304.7|33254.7|176
1757910300000|2025-09-15 04:25:00|33304.9|33254.9|33310.6|33260.6|33310.8|33260.8|33300.2|33250.2|103
1757910600000|2025-09-15 04:30:00|33310.7|33260.7|33318.9|33268.9|33319.2|33269.2|33307.6|33257.6|120
1757910900000|2025-09-15 04:35:00|33319|33269|33324.2|33274.2|33324.4|33274.4|33317.9|33267.9|154
1757911200000|2025-09-15 04:40:00|33320.8|33270.8|33322.5|33272.5|33326.3|33276.3|33320.1|33270.1|128
1757911500000|2025-09-15 04:45:00|33324.4|33274.4|33326.2|33276.2|33326.4|33276.4|33322.2|33272.2|134
1757911800000|2025-09-15 04:50:00|33326.4|33276.4|33325.8|33275.8|33328|33278|33321.8|33271.8|187
1757912100000|2025-09-15 04:55:00|33325.9|33275.9|33319|33269|33331.6|33276.2|33311.9|33261.3|153
1757912400000|2025-09-15 05:00:00|33319.1|33269.1|33322|33272|33322.8|33272.8|33317|33267|158
1757912700000|2025-09-15 05:05:00|33321.9|33271.9|33323.5|33273.5|33330.4|33280.4|33321.9|33271.9|175
1757913000000|2025-09-15 05:10:00|33323.4|33273.4|33332|33282|33334.6|33284.6|33323.4|33273.4|174
1757913300000|2025-09-15 05:15:00|33332.1|33282.1|33334.2|33284.2|33336.8|33286.8|33330.5|33280.5|130
1757913600000|2025-09-15 05:20:00|33334.3|33284.3|33332.7|33282.7|33337.7|33287.7|33331.8|33281.8|176
1757913900000|2025-09-15 05:25:00|33333|33283|33335.3|33285.3|33337.4|33287.4|33332.9|33282.9|115
1757914200000|2025-09-15 05:30:00|33338|33288|33339.6|33289.6|33342.2|33292.2|33337.6|33287.6|140
1757914500000|2025-09-15 05:35:00|33339.7|33289.7|33339.8|33289.8|33341.7|33291.7|33336.9|33286.9|169
1757914800000|2025-09-15 05:40:00|33341.1|33291.1|33340.6|33290.6|33344.2|33294.2|33338.4|33288.4|133
1757915100000|2025-09-15 05:45:00|33340.8|33290.8|33351.1|33301.1|33352.3|33302.3|33340.4|33290.4|140
1757915400000|2025-09-15 05:50:00|33351|33301|33350.4|33300.4|33353.2|33303.2|33347.3|33297.3|147
1757915700000|2025-09-15 05:55:00|33350.3|33300.3|33351.8|33301.8|33353.7|33303.7|33348.8|33298.8|151
1757916000000|2025-09-15 06:00:00|33351.7|33301.7|33325.7|33305.7|33351.7|33322.7|33323.8|33293.8|354
1757916300000|2025-09-15 06:05:00|33324.5|33304.5|33329|33309|33331|33311|33316.3|33296.3|407
1757916600000|2025-09-15 06:10:00|33330.5|33310.5|33334.5|33314.5|33336.8|33316.8|33324.4|33304.4|438
1757916900000|2025-09-15 06:15:00|33334|33314|33346.3|33326.3|33353.6|33333.6|33331.8|33311.8|446
1757917200000|2025-09-15 06:20:00|33345.9|33325.9|33370.9|33350.9|33371.4|33351.4|33345.2|33325.2|409
1757917500000|2025-09-15 06:25:00|33371|33351|33373.1|33353.1|33376|33356|33362.9|33342.9|479
1757917800000|2025-09-15 06:30:00|33373.2|33353.2|33379.3|33359.3|33385.2|33365.2|33372.9|33352.9|451
1757918100000|2025-09-15 06:35:00|33379.8|33359.8|33374.2|33354.2|33395.3|33362.3|33372.8|33342.4|356
1757918400000|2025-09-15 06:40:00|33374.6|33354.6|33373.3|33353.3|33378|33358|33371.6|33351.6|348
1757918700000|2025-09-15 06:45:00|33373.2|33353.2|33350.7|33330.7|33373.9|33353.9|33349.7|33329.7|427
1757919000000|2025-09-15 06:50:00|33350.8|33330.8|33352.1|33332.1|33358.9|33338.9|33345|33325|382
1757919300000|2025-09-15 06:55:00|33351.5|33331.5|33335.6|33315.6|33352.5|33332.5|33332.4|33312.4|396
1757919600000|2025-09-15 07:00:00|33336.1|33316.1|33302.1|33282.1|33338.5|33318.5|33301|33281|593
1757919900000|2025-09-15 07:05:00|33301.6|33281.6|33293.8|33273.8|33314.7|33294.7|33287.8|33267.8|513
1757920200000|2025-09-15 07:10:00|33293.3|33273.3|33297.5|33277.5|33303.5|33283.5|33280.3|33260.3|476
1757920500000|2025-09-15 07:15:00|33296.4|33276.4|33273.9|33253.9|33296.4|33276.4|33271.1|33251.1|306
1757920800000|2025-09-15 07:20:00|33274|33254|33273.5|33253.5|33280.8|33260.8|33271.2|33251.2|279
1757921100000|2025-09-15 07:25:00|33273.1|33253.1|33275.1|33255.1|33279.2|33259.2|33272.3|33252.3|266
1757921400000|2025-09-15 07:30:00|33275.2|33255.2|33259.6|33239.6|33275.2|33255.2|33258.8|33238.8|261
1757921700000|2025-09-15 07:35:00|33259.5|33239.5|33240.4|33220.4|33262.8|33242.8|33236.9|33216.9|297
1757922000000|2025-09-15 07:40:00|33240.3|33220.3|33277.8|33257.8|33277.8|33257.8|33240.2|33220.2|385
1757922300000|2025-09-15 07:45:00|33279|33259|33283.8|33263.8|33302.7|33282.7|33275.2|33255.2|498
1757922600000|2025-09-15 07:50:00|33284.8|33264.8|33278.7|33258.7|33287.1|33267.1|33276.7|33256.7|356
1757922900000|2025-09-15 07:55:00|33278.8|33258.8|33257.9|33237.9|33279.2|33259.2|33248.8|33228.8|404
1757923200000|2025-09-15 08:00:00|33258|33238|33267.6|33247.6|33281.1|33261.1|33250.5|33230.5|531
1757923500000|2025-09-15 08:05:00|33267.2|33247.2|33274.4|33254.4|33281.3|33261.3|33254.1|33234.1|404
1757923800000|2025-09-15 08:10:00|33276.6|33256.6|33265.8|33245.8|33287.5|33267.5|33264.2|33244.2|335
1757924100000|2025-09-15 08:15:00|33262.4|33242.4|33246.9|33226.9|33267.7|33247.7|33246.5|33226.5|374
1757924400000|2025-09-15 08:20:00|33246.8|33226.8|33225.5|33205.5|33255.6|33235.6|33224.4|33204.4|347
1757924700000|2025-09-15 08:25:00|33225.8|33205.8|33223|33203|33228.9|33208.9|33205.6|33185.6|461
1757925000000|2025-09-15 08:30:00|33223.4|33203.4|33224.4|33204.4|33227.7|33207.7|33213.2|33193.2|394
1757925300000|2025-09-15 08:35:00|33224.5|33204.5|33235|33215|33238.5|33218.5|33224|33204|354
1757925600000|2025-09-15 08:40:00|33234.6|33214.6|33238.7|33218.7|33256.5|33236.5|33234.6|33214.6|540
1757925900000|2025-09-15 08:45:00|33239.2|33219.2|33220.1|33200.1|33241.7|33221.7|33216.7|33196.7|385
1757926200000|2025-09-15 08:50:00|33220.2|33200.2|33218.1|33198.1|33229.2|33209.2|33208.3|33188.3|435
1757926500000|2025-09-15 08:55:00|33217.7|33197.7|33230.6|33210.6|33238.4|33218.4|33215.7|33195.7|437
1757926800000|2025-09-15 09:00:00|33231.4|33211.4|33221.7|33201.7|33235.2|33215.2|33214.5|33194.5|580
1757927100000|2025-09-15 09:05:00|33221.6|33201.6|33207.1|33187.1|33227|33207|33203.1|33183.1|413
1757927400000|2025-09-15 09:10:00|33207.7|33187.7|33211.1|33191.1|33226.2|33206.2|33205.8|33185.8|388
1757927700000|2025-09-15 09:15:00|33211.2|33191.2|33207.3|33187.3|33212|33192|33199|33179|314
1757928000000|2025-09-15 09:20:00|33206.9|33186.9|33202.9|33182.9|33211.6|33191.6|33196.9|33176.9|305
1757928300000|2025-09-15 09:25:00|33203|33183|33190.6|33170.6|33205|33185|33187.4|33167.4|386
1757928600000|2025-09-15 09:30:00|33190.2|33170.2|33175|33155|33190.6|33170.6|33166.4|33146.4|423
1757928900000|2025-09-15 09:35:00|33174.8|33154.8|33176.7|33156.7|33179|33159|33168|33148|348
1757929200000|2025-09-15 09:40:00|33177.2|33157.2|33176.4|33156.4|33184.5|33164.5|33175.3|33155.3|356
1757929500000|2025-09-15 09:45:00|33176.3|33156.3|33185|33165|33186.6|33166.6|33175.1|33155.1|382
1757929800000|2025-09-15 09:50:00|33184.6|33164.6|33165|33145|33189.4|33169.4|33159.1|33139.1|363
1757930100000|2025-09-15 09:55:00|33164.5|33144.5|33178.7|33158.7|33182.2|33162.2|33163.6|33143.6|605
1757930400000|2025-09-15 10:00:00|33179.1|33159.1|33157.2|33137.2|33179.1|33159.1|33155.2|33135.2|454
1757930700000|2025-09-15 10:05:00|33156.5|33136.5|33167.2|33147.2|33170.2|33150.2|33151.5|33131.5|386
1757931000000|2025-09-15 10:10:00|33167.3|33147.3|33169.8|33149.8|33177.2|33157.2|33164.7|33144.7|270
1757931300000|2025-09-15 10:15:00|33169.7|33149.7|33155.4|33135.4|33169.7|33149.7|33146.8|33126.8|465
1757931600000|2025-09-15 10:20:00|33155.3|33135.3|33132.9|33112.9|33155.3|33135.3|33131.1|33111.1|484
1757931900000|2025-09-15 10:25:00|33132.5|33112.5|33135.8|33115.8|33147.3|33127.3|33119.3|33099.3|448
1757932200000|2025-09-15 10:30:00|33136.4|33116.4|33136.6|33116.6|33149.3|33129.3|33129.7|33109.7|407
1757932500000|2025-09-15 10:35:00|33136.7|33116.7|33173.3|33153.3|33174.8|33154.8|33136.7|33116.7|355
1757932800000|2025-09-15 10:40:00|33173.5|33153.5|33180.9|33160.9|33185.9|33165.9|33170.8|33150.8|277
1757933100000|2025-09-15 10:45:00|33180.5|33160.5|33175.9|33155.9|33183.4|33163.4|33164|33144|319
1757933400000|2025-09-15 10:50:00|33175.5|33155.5|33195.3|33175.3|33201.6|33181.6|33165.3|33145.3|413
1757933700000|2025-09-15 10:55:00|33194.5|33174.5|33176.5|33156.5|33196.2|33176.2|33169.6|33149.6|357
1757934000000|2025-09-15 11:00:00|33176|33156|33178.7|33158.7|33182.2|33162.2|33162.3|33142.3|396
1757934300000|2025-09-15 11:05:00|33178.6|33158.6|33170.1|33150.1|33183|33163|33167|33147|317
1757934600000|2025-09-15 11:10:00|33170.7|33150.7|33159.1|33139.1|33178.9|33158.9|33158.9|33138.9|349
1757934900000|2025-09-15 11:15:00|33159.2|33139.2|33147.4|33127.4|33165.3|33145.3|33145.7|33125.7|436
1757935200000|2025-09-15 11:20:00|33147.7|33127.7|33150|33130|33157.1|33137.1|33144.7|33124.7|248
1757935500000|2025-09-15 11:25:00|33149.5|33129.5|33166.2|33146.2|33166.9|33146.9|33146.6|33126.6|320
1757935800000|2025-09-15 11:30:00|33166.4|33146.4|33145.7|33125.7|33167.9|33147.9|33142.8|33122.8|448
1757936100000|2025-09-15 11:35:00|33145.2|33125.2|33160.2|33140.2|33161.7|33141.7|33143.5|33123.5|402
1757936400000|2025-09-15 11:40:00|33160|33140|33163.4|33143.4|33171.3|33151.3|33152.5|33132.5|365
1757936700000|2025-09-15 11:45:00|33163.8|33143.8|33153.8|33133.8|33164.3|33144.3|33148.5|33128.5|334
1757937000000|2025-09-15 11:50:00|33154.1|33134.1|33151.6|33131.6|33161.8|33141.8|33149.5|33129.5|346
1757937300000|2025-09-15 11:55:00|33152|33132|33148.9|33128.9|33155.6|33135.6|33141.9|33121.9|414
1757937600000|2025-09-15 12:00:00|33147.7|33127.7|33153.1|33133.1|33157.1|33137.1|33139|33119|550
1757937900000|2025-09-15 12:05:00|33153.5|33133.5|33151.4|33131.4|33158.3|33138.3|33144.4|33124.4|438
1757938200000|2025-09-15 12:10:00|33151.9|33131.9|33157|33137|33163.6|33143.6|33147.9|33127.9|435
1757938500000|2025-09-15 12:15:00|33158.9|33138.9|33150.4|33130.4|33158.9|33138.9|33136.3|33116.3|401
1757938800000|2025-09-15 12:20:00|33150.3|33130.3|33154.7|33134.7|33156.2|33136.2|33140.1|33120.1|340
1757939100000|2025-09-15 12:25:00|33154.2|33134.2|33183.3|33133.3|33184.8|33151.3|33152.6|33125.9|459
1757939400000|2025-09-15 12:30:00|33183.1|33133.1|33139.4|33119.4|33183.1|33141.7|33133.4|33113.4|527
1757939700000|2025-09-15 12:35:00|33139|33119|33138.2|33118.2|33142.1|33122.1|33125.8|33105.8|475
1757940000000|2025-09-15 12:40:00|33138.3|33118.3|33134.4|33114.4|33152.9|33132.9|33134.4|33114.4|407
1757940300000|2025-09-15 12:45:00|33134.1|33114.1|33128.1|33108.1|33144.5|33124.5|33125.6|33105.6|331
1757940600000|2025-09-15 12:50:00|33128|33108|33129.8|33109.8|33132.2|33112.2|33120.7|33100.7|291
1757940900000|2025-09-15 12:55:00|33129.9|33109.9|33122.2|33102.2|33132.7|33112.7|33121.8|33101.8|373
1757941200000|2025-09-15 13:00:00|33122.9|33102.9|33131|33111|33134.7|33114.7|33113.1|33093.1|439
1757941500000|2025-09-15 13:05:00|33130.9|33110.9|33145.7|33125.7|33151.3|33131.3|33129.1|33109.1|376
1757941800000|2025-09-15 13:10:00|33145.6|33125.6|33159.6|33139.6|33160.5|33140.5|33143.9|33123.9|382
1757942100000|2025-09-15 13:15:00|33160|33140|33161.6|33141.6|33170.6|33150.6|33158.1|33138.1|367
1757942400000|2025-09-15 13:20:00|33161.1|33141.1|33169.7|33149.7|33171.5|33151.5|33152.4|33132.4|360
1757942700000|2025-09-15 13:25:00|33169.6|33149.6|33166.4|33146.4|33176.3|33156.3|33165.5|33145.5|352
1757943000000|2025-09-15 13:30:00|33166.6|33146.6|33161.4|33141.4|33178.5|33158.5|33155.5|33135.5|452
1757943300000|2025-09-15 13:35:00|33161|33141|33152.2|33132.2|33162.4|33142.4|33146.7|33126.7|422
1757943600000|2025-09-15 13:40:00|33152.1|33132.1|33145.4|33125.4|33156.1|33136.1|33138.3|33118.3|437
1757943900000|2025-09-15 13:45:00|33145.1|33125.1|33155.6|33135.6|33156.9|33136.9|33132.8|33112.8|440
1757944200000|2025-09-15 13:50:00|33155.5|33135.5|33166|33146|33169|33149|33150.2|33130.2|452
1757944500000|2025-09-15 13:55:00|33166.5|33146.5|33162.8|33142.8|33168.1|33148.1|33148.9|33128.9|528
1757944800000|2025-09-15 14:00:00|33161.8|33141.8|33167.5|33147.5|33179.2|33159.2|33159.3|33139.3|651
1757945100000|2025-09-15 14:05:00|33168.5|33148.5|33161|33141|33169.7|33149.7|33157.6|33137.6|475
1757945400000|2025-09-15 14:10:00|33161.2|33141.2|33156.7|33136.7|33164.2|33144.2|33153|33133|403
1757945700000|2025-09-15 14:15:00|33156.8|33136.8|33158|33138|33165.8|33145.8|33152.5|33132.5|520
1757946000000|2025-09-15 14:20:00|33157.5|33137.5|33154.7|33134.7|33159.5|33139.5|33150.7|33130.7|392
1757946300000|2025-09-15 14:25:00|33154.5|33134.5|33149.2|33129.2|33157|33137|33146.4|33126.4|306
1757946600000|2025-09-15 14:30:00|33149.3|33129.3|33144.6|33124.6|33156.1|33136.1|33140.4|33120.4|393
1757946900000|2025-09-15 14:35:00|33144.4|33124.4|33126.4|33106.4|33144.9|33124.9|33121.9|33087.1|394
1757947200000|2025-09-15 14:40:00|33126.5|33106.5|33133.1|33113.1|33143.1|33123.1|33125.2|33105.2|499
1757947500000|2025-09-15 14:45:00|33133.2|33113.2|33127|33107|33134.7|33114.7|33118.2|33098.2|399
1757947800000|2025-09-15 14:50:00|33126.7|33106.7|33141.6|33121.6|33144.4|33124.4|33121.9|33101.9|420
1757948100000|2025-09-15 14:55:00|33138.4|33118.4|33120.4|33100.4|33138.4|33118.4|33118|33085.1|589
1757948400000|2025-09-15 15:00:00|33120.8|33100.8|33125.3|33105.3|33141.6|33115.3|33119.1|33087.2|537
1757948700000|2025-09-15 15:05:00|33125.4|33105.4|33120.1|33100.1|33131.2|33111.2|33115.8|33095.8|339
1757949000000|2025-09-15 15:10:00|33120|33100|33117.7|33097.7|33123.6|33103.6|33114|33094|428
1757949300000|2025-09-15 15:15:00|33115.9|33095.9|33115.4|33095.4|33118.9|33098.9|33109.3|33089.3|465
1757949600000|2025-09-15 15:20:00|33116.9|33096.9|33118.3|33098.3|33122.8|33102.8|33116.4|33096.4|377
1757949900000|2025-09-15 15:25:00|33118.2|33098.2|33101.7|33081.7|33119.7|33099.7|33099|33079|336
1757950200000|2025-09-15 15:30:00|33101.6|33081.6|33099.2|33079.2|33105|33085|33093.1|33073.1|315
1757950500000|2025-09-15 15:35:00|33099.3|33079.3|33101.3|33081.3|33102.8|33082.8|33096.9|33076.9|284
1757950800000|2025-09-15 15:40:00|33101.1|33081.1|33106|33086|33106.1|33086.1|33092.3|33072.3|331
1757951100000|2025-09-15 15:45:00|33106.2|33086.2|33091.6|33071.6|33109.7|33089.7|33091.6|33071.6|315
1757951400000|2025-09-15 15:50:00|33092|33072|33077.4|33057.4|33092|33072|33075.7|33055.7|351
1757951700000|2025-09-15 15:55:00|33077.5|33057.5|33085.5|33065.5|33099.1|33079.1|33075.6|33055.6|403
1757952000000|2025-09-15 16:00:00|33085.4|33065.4|33085.6|33065.6|33091.6|33071.6|33079.4|33059.4|339
1757952300000|2025-09-15 16:05:00|33085.3|33065.3|33086.8|33066.8|33087.2|33067.2|33076.9|33056.9|382
1757952600000|2025-09-15 16:10:00|33087.1|33067.1|33108.5|33088.5|33108.5|33088.5|33084.7|33064.7|347
1757952900000|2025-09-15 16:15:00|33109.1|33089.1|33119.1|33099.1|33120.6|33100.6|33103.2|33083.2|349
1757953200000|2025-09-15 16:20:00|33120.1|33100.1|33115.9|33095.9|33122.2|33102.2|33115|33095|269
1757953500000|2025-09-15 16:25:00|33115.6|33095.6|33125|33105|33126|33106|33115.4|33095.4|339
1757953800000|2025-09-15 16:30:00|33125.4|33105.4|33115.1|33095.1|33129.5|33109.5|33114.5|33094.5|335
1757954100000|2025-09-15 16:35:00|33115.5|33095.5|33115.9|33095.9|33119.4|33099.4|33106.8|33086.8|331
1757954400000|2025-09-15 16:40:00|33116|33096|33116.2|33096.2|33136.5|33104.2|33109.8|33079.7|351
1757954700000|2025-09-15 16:45:00|33116.6|33096.6|33121|33101|33137|33102|33116.1|33079.8|243
1757955000000|2025-09-15 16:50:00|33120.6|33100.6|33131.2|33111.2|33145|33111.6|33120.2|33090.1|335
1757955300000|2025-09-15 16:55:00|33131.1|33111.1|33143|33093|33152.6|33111.7|33125.8|33083.1|320
1757955600000|2025-09-15 17:00:00|33142.9|33092.9|33142.7|33092.7|33144|33094|33137.9|33087.9|221
1757955900000|2025-09-15 17:05:00|33142.8|33092.8|33132.7|33082.7|33143.9|33093.9|33131.5|33081.5|246
1757956200000|2025-09-15 17:10:00|33133.8|33083.8|33137.6|33087.6|33137.8|33087.8|33132|33082|226
1757956500000|2025-09-15 17:15:00|33137.5|33087.5|33123.2|33103.2|33139.2|33104.6|33121.3|33086.1|155
1757956800000|2025-09-15 17:20:00|33123.7|33103.7|33123.3|33103.3|33127|33107|33121.4|33101.4|190
1757957100000|2025-09-15 17:25:00|33123.4|33103.4|33112.9|33092.9|33126.9|33106.9|33111.6|33091.6|200
1757957400000|2025-09-15 17:30:00|33112.7|33092.7|33094.8|33074.8|33112.7|33092.7|33094.7|33074.7|248
1757957700000|2025-09-15 17:35:00|33094.9|33074.9|33090.3|33070.3|33096.9|33076.9|33089.9|33069.9|246
1757958000000|2025-09-15 17:40:00|33090.2|33070.2|33090.9|33070.9|33091.9|33071.9|33088|33068|222
1757958300000|2025-09-15 17:45:00|33091|33071|33085.7|33065.7|33105.6|33071.6|33084.8|33051.4|216
1757958600000|2025-09-15 17:50:00|33085.4|33065.4|33083.1|33063.1|33086|33066|33078.2|33058.2|187
1757958900000|2025-09-15 17:55:00|33083.2|33063.2|33083.2|33063.2|33090.5|33070.5|33082.9|33062.9|218
1757959200000|2025-09-15 18:00:00|33083.8|33063.8|33083.3|33063.3|33085|33065|33081.8|33061.8|203
1757959500000|2025-09-15 18:05:00|33083.5|33063.5|33085.2|33065.2|33087.4|33067.4|33080.7|33060.7|208
1757959800000|2025-09-15 18:10:00|33084.6|33064.6|33088.3|33068.3|33088.3|33068.3|33080.4|33060.4|200
1757960100000|2025-09-15 18:15:00|33089.1|33069.1|33092.5|33072.5|33095.5|33075.5|33086.9|33066.9|165
1757960400000|2025-09-15 18:20:00|33092.6|33072.6|33088.8|33068.8|33093.2|33073.2|33088.6|33068.6|152
1757960700000|2025-09-15 18:25:00|33088.7|33068.7|33090.7|33070.7|33092.2|33072.2|33088.3|33068.3|202
1757961000000|2025-09-15 18:30:00|33090.3|33070.3|33087.5|33067.5|33092.6|33072.6|33087.4|33067.4|167
1757961300000|2025-09-15 18:35:00|33087.4|33067.4|33090.6|33070.6|33102|33082|33086.8|33066.8|207
1757961600000|2025-09-15 18:40:00|33090.8|33070.8|33094|33074|33098.9|33078.9|33088.5|33068.5|244
1757961900000|2025-09-15 18:45:00|33094.3|33074.3|33095.1|33075.1|33099.6|33079.6|33094.2|33074.2|174
1757962200000|2025-09-15 18:50:00|33095.3|33075.3|33094.1|33074.1|33098.2|33078.2|33092.2|33072.2|144
1757962500000|2025-09-15 18:55:00|33094.2|33074.2|33091.2|33071.2|33094.5|33074.5|33088.7|33068.7|220
1757962800000|2025-09-15 19:00:00|33090.9|33070.9|33091.4|33071.4|33092.3|33072.3|33086.2|33066.2|155
1757963100000|2025-09-15 19:05:00|33091.5|33071.5|33083.6|33063.6|33092.6|33072.6|33083.6|33063.6|100
1757963400000|2025-09-15 19:10:00|33083.5|33063.5|33085.3|33065.3|33088.1|33068.1|33082.6|33062.6|138
1757963700000|2025-09-15 19:15:00|33085.4|33065.4|33088.1|33068.1|33090.5|33070.5|33084.5|33064.5|128
1757964000000|2025-09-15 19:20:00|33088|33068|33084.9|33064.9|33089.1|33069.1|33084.1|33064.1|150
1757964300000|2025-09-15 19:25:00|33085|33065|33084.9|33064.9|33100.3|33065.8|33082.7|33048.8|126
1757964600000|2025-09-15 19:30:00|33084.8|33064.8|33083.6|33063.6|33100.7|33065.3|33082.2|33048.2|148
1757964900000|2025-09-15 19:35:00|33083.5|33063.5|33085.5|33065.5|33100.4|33065.5|33083|33049.2|132
1757965200000|2025-09-15 19:40:00|33085.4|33065.4|33090.6|33070.6|33093.5|33073.5|33082.4|33062.4|127
1757965500000|2025-09-15 19:45:00|33090.7|33070.7|33094.2|33074.2|33113|33078|33090.6|33059.3|169
1757965800000|2025-09-15 19:50:00|33094.1|33074.1|33100.4|33080.4|33115|33080.4|33094|33062.7|173
1757966100000|2025-09-15 19:55:00|33100.6|33080.6|33104|33084|33107.7|33087.7|33098.5|33078.5|234
1757966400000|2025-09-15 20:00:00|33104.5|33084.5|33102.6|33082.6|33108.8|33088.8|33099.8|33079.8|166
1757966700000|2025-09-15 20:05:00|33102.7|33082.7|33097.4|33077.4|33118.2|33082.8|33097.2|33062|80
1757967000000|2025-09-15 20:10:00|33097.2|33077.2|33117.1|33067.1|33117.1|33077.9|33097.2|33062.1|48
1757967300000|2025-09-15 20:15:00|33116.1|33066.1|33112|33062|33116.7|33077.5|33096.4|33062|70
1757967600000|2025-09-15 20:20:00|33112.1|33062.1|33118.1|33068.1|33120.5|33078.2|33098.2|33062.1|78
1757967900000|2025-09-15 20:25:00|33118.4|33068.4|33128.5|33078.5|33128.7|33078.7|33118.3|33068.3|122
1757968200000|2025-09-15 20:30:00|33128.6|33078.6|33130.6|33080.6|33133|33083|33128.3|33078.3|93
1757968500000|2025-09-15 20:35:00|33130.7|33080.7|33128|33078|33133.7|33083.7|33128|33078|79
1757968800000|2025-09-15 20:40:00|33128.4|33078.4|33149.5|33069.2|33150.7|33084.7|33128.4|33067.9|100
1757969100000|2025-09-15 20:45:00|33150.2|33069.5|33132.2|33082.2|33150.2|33085.3|33132.1|33068.6|197
1757969400000|2025-09-15 20:50:00|33132.1|33082.1|33141.4|33082.2|33151.7|33085.2|33132.1|33070|309
1757969700000|2025-09-15 20:55:00|33150|33073.5|33150.6|33051.4|33181.4|33083.3|33140|33050.3|222
1757970000000|2025-09-15 21:00:00|33179.4|33072|33150.6|33074.5|33179.4|33074.5|33150.6|33051.4|6
1757970300000|2025-09-15 21:05:00|33206.3|33086.3|33255.4|33135.4|33261.8|33141.8|33206.3|33086.3|37
1757970600000|2025-09-15 21:10:00|33254.8|33134.8|33248.5|33128.5|33254.8|33134.8|33248.3|33128.3|57
1757970900000|2025-09-15 21:15:00|33249.4|33129.4|33246.9|33126.9|33249.4|33129.4|33215|33095|63
1757971200000|2025-09-15 21:20:00|33246|33126|33229.4|33109.4|33246.9|33126.9|33217.4|33097.4|43
1757971500000|2025-09-15 21:25:00|33229.7|33109.7|33218.5|33098.5|33230.5|33110.5|33217.2|33097.2|29
1757971800000|2025-09-15 21:30:00|33219.1|33099.1|33204.5|33084.5|33222.1|33102.1|33199|33079|93
1757972100000|2025-09-15 21:35:00|33207.4|33087.4|33217.9|33097.9|33229.4|33109.4|33207.3|33087.3|39
1757972400000|2025-09-15 21:40:00|33217.7|33097.7|33191.4|33071.4|33229.9|33109.9|33190.9|33070.9|84
1757972700000|2025-09-15 21:45:00|33194.6|33074.6|33202.5|33082.5|33225.2|33105.2|33192.9|33072.9|64
1757973000000|2025-09-15 21:50:00|33202.6|33082.6|33189|33069|33212.9|33092.9|33183.8|33063.8|103
1757973300000|2025-09-15 21:55:00|33188.5|33068.5|33173.5|33053.5|33195.3|33075.3|33172.4|33052.4|117
1757973600000|2025-09-15 22:00:00|33171|33051|33177.4|33057.4|33179.8|33059.8|33169|33049|85
1757973900000|2025-09-15 22:05:00|33176.4|33056.4|33180.2|33060.2|33192.6|33072.6|33173.3|33053.3|44
1757974200000|2025-09-15 22:10:00|33179.2|33059.2|33175.5|33055.5|33189|33069|33174.4|33054.4|45
1757974500000|2025-09-15 22:15:00|33177|33057|33180.9|33060.9|33186.5|33066.5|33175|33055|44
1757974800000|2025-09-15 22:20:00|33180.5|33060.5|33172|33052|33186.5|33066.5|33172|33052|47
1757975100000|2025-09-15 22:25:00|33176.1|33056.1|33175.2|33055.2|33182.7|33062.7|33171|33051|30
1757975400000|2025-09-15 22:30:00|33175.9|33055.9|33178|33058|33186.9|33066.9|33172|33052|32
1757975700000|2025-09-15 22:35:00|33177.7|33057.7|33178.4|33058.4|33188.3|33068.3|33172|33052|25
1757976000000|2025-09-15 22:40:00|33174|33054|33173|33053|33188.7|33068.7|33171.7|33051.7|41
1757976300000|2025-09-15 22:45:00|33178.1|33058.1|33180.3|33060.3|33181.2|33061.2|33173|33053|37
1757976600000|2025-09-15 22:50:00|33175.5|33055.5|33177|33057|33189.7|33069.7|33172.5|33052.5|43
1757976900000|2025-09-15 22:55:00|33181|33061|33176|33056|33190|33070|33174.7|33054.7|40
1757977200000|2025-09-15 23:00:00|33183.4|33063.4|33164.8|33044.8|33198.7|33086|33141.9|33021.9|101
1757977500000|2025-09-15 23:05:00|33165|33045|33169|33049|33175.5|33076.8|33143.1|33044.8|42
1757977800000|2025-09-15 23:10:00|33171|33051|33137.5|33071.2|33172.8|33071.2|33137.5|33049|43
1757978100000|2025-09-15 23:15:00|33145.9|33068.4|33156.9|33059.7|33163.5|33072.9|33137.2|33059.5|104
1757978400000|2025-09-15 23:20:00|33137.8|33071.5|33165.1|33064.9|33171.5|33075.4|33137.8|33055.9|150
1757978700000|2025-09-15 23:25:00|33164.5|33064.8|33144.5|33066|33167.1|33073.1|33138.3|33053.8|113
1757979000000|2025-09-15 23:30:00|33147.3|33069|33162|33070.5|33169.7|33076.1|33142.4|33057.5|181
1757979300000|2025-09-15 23:35:00|33162.4|33070.6|33145.6|33079.3|33163.1|33080.1|33145.3|33059.8|199
1757979600000|2025-09-15 23:40:00|33151.1|33079.8|33151.9|33077.8|33169|33083|33147.3|33060.3|248
1757979900000|2025-09-15 23:45:00|33151.7|33077.7|33153.1|33077.1|33169.8|33081.8|33146.7|33059.3|258
1757980200000|2025-09-15 23:50:00|33153.8|33076.7|33161.8|33082.9|33169.9|33083.2|33146.6|33060.9|255
1757980500000|2025-09-15 23:55:00|33161.1|33082.7|33155.2|33080.6|33169.7|33088.9|33148.6|33066|488
1757980800000|2025-09-16 00:00:00|33154|33080.8|33137.1|33087.1|33158.7|33089.6|33128.8|33078.8|426
1757981100000|2025-09-16 00:05:00|33137.3|33087.3|33132.3|33082.3|33137.7|33087.7|33131.7|33081.7|276
1757981400000|2025-09-16 00:10:00|33128.4|33078.4|33134.1|33084.1|33148.6|33088.3|33128.4|33069.7|216
1757981700000|2025-09-16 00:15:00|33133.9|33083.9|33128.6|33078.6|33135.6|33085.6|33127.9|33077.9|210
1757982000000|2025-09-16 00:20:00|33128.7|33078.7|33133|33083|33134.5|33084.5|33128.5|33078.5|167
1757982300000|2025-09-16 00:25:00|33132.9|33082.9|33134.3|33084.3|33137.8|33087.8|33132|33082|208
1757982600000|2025-09-16 00:30:00|33134|33084|33139.7|33089.7|33140.5|33090.5|33131.8|33081.8|203
1757982900000|2025-09-16 00:35:00|33139.6|33089.6|33139.3|33089.3|33140.4|33090.4|33134.3|33084.3|209
1757983200000|2025-09-16 00:40:00|33139.4|33089.4|33137.6|33087.6|33142.1|33092.1|33133.5|33083.5|173
1757983500000|2025-09-16 00:45:00|33139.1|33089.1|33141.8|33091.8|33142.9|33092.9|33135.1|33085.1|167
1757983800000|2025-09-16 00:50:00|33140.1|33090.1|33142.8|33092.8|33144.7|33094.7|33138.5|33088.5|172
1757984100000|2025-09-16 00:55:00|33144|33094|33132.3|33082.3|33144|33094|33130.9|33080.9|273
1757984400000|2025-09-16 01:00:00|33132.5|33082.5|33135.2|33085.2|33135.5|33085.5|33126.9|33076.9|265
1757984700000|2025-09-16 01:05:00|33134.2|33084.2|33133.7|33083.7|33136.3|33086.3|33131.9|33081.9|171
1757985000000|2025-09-16 01:10:00|33133.8|33083.8|33131.6|33081.6|33135.5|33085.5|33131.2|33081.2|179
1757985300000|2025-09-16 01:15:00|33131.7|33081.7|33135.9|33085.9|33138.9|33088.9|33131|33081|184
1757985600000|2025-09-16 01:20:00|33136|33086|33140.6|33090.6|33141.5|33091.5|33135.4|33085.4|161
1757985900000|2025-09-16 01:25:00|33140.7|33090.7|33144.4|33094.4|33144.6|33094.6|33139.6|33089.6|183
1757986200000|2025-09-16 01:30:00|33144.5|33094.5|33138.2|33088.2|33144.8|33094.8|33136.5|33086.5|190
1757986500000|2025-09-16 01:35:00|33139.4|33089.4|33129.9|33079.9|33140|33090|33129.2|33079.2|192
1757986800000|2025-09-16 01:40:00|33130|33080|33130.4|33080.4|33131.6|33081.6|33125|33075|243
1757987100000|2025-09-16 01:45:00|33130.2|33080.2|33119.5|33069.5|33130.2|33080.2|33113.9|33063.9|234
1757987400000|2025-09-16 01:50:00|33119.4|33069.4|33118.2|33068.2|33120.1|33070.1|33112.9|33062.9|202
1757987700000|2025-09-16 01:55:00|33118.9|33068.9|33117.8|33067.8|33119.7|33069.7|33114.4|33064.4|223
1757988000000|2025-09-16 02:00:00|33118.1|33068.1|33113.2|33063.2|33118.4|33068.4|33112.2|33062.2|208
1757988300000|2025-09-16 02:05:00|33113.1|33063.1|33110.4|33060.4|33113.8|33063.8|33104.2|33054.2|220
1757988600000|2025-09-16 02:10:00|33110.5|33060.5|33106.4|33056.4|33110.5|33060.5|33105|33055|164
1757988900000|2025-09-16 02:15:00|33106.5|33056.5|33096.2|33046.2|33107.5|33057.5|33095.3|33045.3|241
1757989200000|2025-09-16 02:20:00|33096.1|33046.1|33099.1|33049.1|33099.3|33049.3|33089.9|33039.9|226
1757989500000|2025-09-16 02:25:00|33099|33049|33101.4|33051.4|33103.5|33053.5|33095.6|33045.6|190
1757989800000|2025-09-16 02:30:00|33101.5|33051.5|33102.3|33052.3|33104.6|33054.6|33099.3|33049.3|164
1757990100000|2025-09-16 02:35:00|33102.4|33052.4|33104.8|33054.8|33106.5|33056.5|33101.6|33051.6|141
1757990400000|2025-09-16 02:40:00|33104.9|33054.9|33104.3|33054.3|33110.3|33060.3|33104.3|33054.3|163
1757990700000|2025-09-16 02:45:00|33104.4|33054.4|33094.1|33044.1|33104.7|33054.7|33093.9|33043.9|207
1757991000000|2025-09-16 02:50:00|33094|33044|33093.8|33043.8|33096.8|33046.8|33090.2|33040.2|193
1757991300000|2025-09-16 02:55:00|33093.7|33043.7|33093.8|33043.8|33095.4|33045.4|33091.1|33041.1|132
1757991600000|2025-09-16 03:00:00|33093.3|33043.3|33093|33043|33099.5|33049.5|33088.3|33038.3|236
1757991900000|2025-09-16 03:05:00|33092.7|33042.7|33101|33051|33103|33053|33092.5|33042.5|166
1757992200000|2025-09-16 03:10:00|33100.9|33050.9|33103.4|33053.4|33107.4|33057.4|33098.1|33048.1|179
1757992500000|2025-09-16 03:15:00|33103.2|33053.2|33100.8|33050.8|33109.6|33059.6|33100.7|33050.7|188
1757992800000|2025-09-16 03:20:00|33100.6|33050.6|33109.4|33059.4|33111.2|33061.2|33096.2|33046.2|234
1757993100000|2025-09-16 03:25:00|33105.3|33055.3|33109.9|33059.9|33113|33063|33103.2|33053.2|209
1757993400000|2025-09-16 03:30:00|33109|33059|33092.3|33042.3|33109|33059|33089.2|33039.2|287
1757993700000|2025-09-16 03:35:00|33093.3|33043.3|33082.3|33032.3|33094.8|33044.8|33081.9|33031.9|236
1757994000000|2025-09-16 03:40:00|33082.2|33032.2|33085.2|33035.2|33089.6|33039.6|33082|33032|208
1757994300000|2025-09-16 03:45:00|33085.1|33035.1|33091.1|33041.1|33092|33042|33085.1|33035.1|219
1757994600000|2025-09-16 03:50:00|33091|33041|33098.3|33048.3|33101.5|33051.5|33091|33041|247
1757994900000|2025-09-16 03:55:00|33098.2|33048.2|33099.2|33049.2|33105.1|33055.1|33093.3|33043.3|241
1757995200000|2025-09-16 04:00:00|33098.9|33048.9|33106.7|33056.7|33112.6|33062.6|33097.9|33047.9|215
1757995500000|2025-09-16 04:05:00|33106.9|33056.9|33106.6|33056.6|33107.4|33057.4|33101|33051|162
1757995800000|2025-09-16 04:10:00|33106.7|33056.7|33105|33055|33108.5|33058.5|33103.1|33053.1|158
1757996100000|2025-09-16 04:15:00|33104.8|33054.8|33106.7|33056.7|33108.8|33058.8|33102.5|33052.5|184
1757996400000|2025-09-16 04:20:00|33106.8|33056.8|33103.2|33053.2|33109.3|33059.3|33101.7|33051.7|166
1757996700000|2025-09-16 04:25:00|33103.3|33053.3|33108.7|33058.7|33109.4|33059.4|33103.2|33053.2|147
1757997000000|2025-09-16 04:30:00|33109.6|33059.6|33105.7|33055.7|33111.2|33061.2|33103.1|33053.1|183
1757997300000|2025-09-16 04:35:00|33105.6|33055.6|33115.5|33065.5|33116.9|33066.9|33104.4|33054.4|179
1757997600000|2025-09-16 04:40:00|33115.6|33065.6|33114.1|33064.1|33117.8|33067.8|33111.7|33061.7|173
1757997900000|2025-09-16 04:45:00|33114.2|33064.2|33113.9|33063.9|33118|33068|33111.8|33061.8|149
1757998200000|2025-09-16 04:50:00|33113.7|33063.7|33112.6|33062.6|33118.4|33068.4|33111.1|33061.1|162
1757998500000|2025-09-16 04:55:00|33112.7|33062.7|33110.6|33060.6|33115.6|33065.6|33108.9|33058.9|193
1757998800000|2025-09-16 05:00:00|33110.5|33060.5|33102.2|33052.2|33118.9|33068.9|33099.7|33049.7|385
1757999100000|2025-09-16 05:05:00|33100.9|33050.9|33092|33042|33102.3|33052.3|33086.9|33036.9|294
1757999400000|2025-09-16 05:10:00|33092.1|33042.1|33091.4|33041.4|33095.1|33045.1|33087.8|33037.8|164
1757999700000|2025-09-16 05:15:00|33091.5|33041.5|33091.2|33041.2|33095|33045|33084.9|33034.9|239
1758000000000|2025-09-16 05:20:00|33091.3|33041.3|33096.5|33046.5|33096.6|33046.6|33087.9|33037.9|251
1758000300000|2025-09-16 05:25:00|33096.6|33046.6|33094.8|33044.8|33097.9|33047.9|33091.8|33041.8|239
1758000600000|2025-09-16 05:30:00|33094.9|33044.9|33093.6|33043.6|33096.3|33046.3|33090.3|33040.3|325
1758000900000|2025-09-16 05:35:00|33093.7|33043.7|33097.2|33047.2|33097.2|33047.2|33090.7|33040.7|227
1758001200000|2025-09-16 05:40:00|33097.4|33047.4|33100.8|33050.8|33104|33054|33096.5|33046.5|267
1758001500000|2025-09-16 05:45:00|33100.7|33050.7|33107.4|33057.4|33108.6|33058.6|33099.3|33049.3|352
1758001800000|2025-09-16 05:50:00|33107.3|33057.3|33094.1|33044.1|33109.4|33059.4|33093.5|33043.5|353
1758002100000|2025-09-16 05:55:00|33095.2|33045.2|33096.5|33046.5|33098|33048|33089.5|33039.5|315
1758002400000|2025-09-16 06:00:00|33096.2|33046.2|33074.1|33054.1|33097.4|33059.9|33065.7|33031.7|418
1758002700000|2025-09-16 06:05:00|33074.2|33054.2|33084.4|33064.4|33111.2|33068.1|33060.1|33038.4|426
1758003000000|2025-09-16 06:10:00|33084.5|33064.5|33055.5|33035.5|33085.4|33065.4|33049.4|33021.3|416
1758003300000|2025-09-16 06:15:00|33055|33035|33041.9|33021.9|33055.5|33035.5|33038|33018|449
1758003600000|2025-09-16 06:20:00|33044.7|33024.7|33041.2|33021.2|33055.3|33025.8|33029.9|33001.2|438
1758003900000|2025-09-16 06:25:00|33041|33021|33052.5|33032.5|33060.9|33040.9|33037.9|33017.9|434
1758004200000|2025-09-16 06:30:00|33053|33033|33045.8|33025.8|33055.9|33035.9|33044.9|33024.9|394
1758004500000|2025-09-16 06:35:00|33045.2|33025.2|33075.8|33055.8|33081.9|33061.9|33029.8|33009.8|466
1758004800000|2025-09-16 06:40:00|33075.6|33055.6|33073.1|33053.1|33081|33061|33068.3|33048.3|286
1758005100000|2025-09-16 06:45:00|33073.2|33053.2|33070.2|33050.2|33075.7|33055.7|33063|33043|344
1758005400000|2025-09-16 06:50:00|33070.8|33050.8|33071.9|33051.9|33084|33064|33068.7|33048.7|414
1758005700000|2025-09-16 06:55:00|33071.8|33051.8|33044|33024|33088.5|33052.5|33043.8|33021.2|405
1758006000000|2025-09-16 07:00:00|33044.1|33024.1|33033.1|33013.1|33051.2|33031.2|33026.7|33006.7|489
1758006300000|2025-09-16 07:05:00|33033|33013|33050.3|33030.3|33051.2|33031.2|33029.6|33009.6|416
1758006600000|2025-09-16 07:10:00|33050.2|33030.2|33030.5|33010.5|33059.3|33039.3|33027.9|33007.9|442
1758006900000|2025-09-16 07:15:00|33030.4|33010.4|33023.4|33003.4|33033.5|33013.5|33021|33001|450
1758007200000|2025-09-16 07:20:00|33023.3|33003.3|33035.5|33015.5|33036.5|33016.5|33018.9|32998.9|412
1758007500000|2025-09-16 07:25:00|33035.1|33015.1|33028.3|33008.3|33035.3|33015.3|33023.4|33003.4|381
1758007800000|2025-09-16 07:30:00|33028.4|33008.4|33049.7|33029.7|33052.1|33032.1|33022.9|32997|459
1758008100000|2025-09-16 07:35:00|33049.5|33029.5|33064.5|33044.5|33065.3|33045.3|33048.2|33028.2|475
1758008400000|2025-09-16 07:40:00|33064.6|33044.6|33053.1|33033.1|33073.9|33053.9|33052.9|33032.9|375
1758008700000|2025-09-16 07:45:00|33053.5|33033.5|33035.9|33015.9|33056.2|33036.2|33033.2|33013.2|342
1758009000000|2025-09-16 07:50:00|33036.1|33016.1|33028.3|33008.3|33040.5|33020.5|33016.5|32996.5|519
1758009300000|2025-09-16 07:55:00|33028.7|33008.7|33040.4|33020.4|33049.2|33029.2|33027.7|33007.7|419
1758009600000|2025-09-16 08:00:00|33041.2|33021.2|33053.6|33033.6|33055.7|33035.7|33034.7|33014.7|517
1758009900000|2025-09-16 08:05:00|33053.5|33033.5|33041|33021|33055.3|33035.3|33039.6|33019.6|457
1758010200000|2025-09-16 08:10:00|33040.8|33020.8|33029.7|33009.7|33046|33026|33027.1|33007.1|410
1758010500000|2025-09-16 08:15:00|33030.1|33010.1|33014|32994|33032.8|33012.8|32999.9|32979.9|407
1758010800000|2025-09-16 08:20:00|33014.2|32994.2|33030.9|33010.9|33034.1|33014.1|33012.1|32981|389
1758011100000|2025-09-16 08:25:00|33030.6|33010.6|33028.3|33008.3|33040.3|33020.3|33025.8|33005.8|429
1758011400000|2025-09-16 08:30:00|33028.7|33008.7|33035.5|33015.5|33040.7|33020.7|33024.8|33004.8|434
1758011700000|2025-09-16 08:35:00|33035.9|33015.9|33061.9|33041.9|33063.1|33043.1|33035.9|33015.9|421
1758012000000|2025-09-16 08:40:00|33062|33042|33064.8|33044.8|33066.8|33046.8|33057.5|33037.5|319
1758012300000|2025-09-16 08:45:00|33064.5|33044.5|33060.8|33040.8|33068.2|33048.2|33060.1|33040.1|331
1758012600000|2025-09-16 08:50:00|33060.4|33040.4|33057.7|33037.7|33061.7|33041.7|33050.1|33030.1|352
1758012900000|2025-09-16 08:55:00|33057.4|33037.4|33093.8|33043.8|33093.8|33052.1|33052.9|33031.4|342
1758013200000|2025-09-16 09:00:00|33094.2|33044.2|33059.1|33039.1|33095.1|33046.4|33054.3|33024.6|403
1758013500000|2025-09-16 09:05:00|33059|33039|33043.9|33023.9|33060.1|33040.1|33040.1|33020.1|373
1758013800000|2025-09-16 09:10:00|33044|33024|33021.2|33001.2|33044|33024|33013.8|32993.8|520
1758014100000|2025-09-16 09:15:00|33021.6|33001.6|33014.8|32994.8|33027.3|33007.3|33010.9|32990.9|463
1758014400000|2025-09-16 09:20:00|33014.7|32994.7|33005.8|32985.8|33018.4|32995.2|32995|32959.9|472
1758014700000|2025-09-16 09:25:00|33005.7|32985.7|33023.6|33003.6|33032|33012|33005.7|32985.7|475
1758015000000|2025-09-16 09:30:00|33023.7|33003.7|33011.8|32991.8|33024.4|33004.4|33004.7|32984.7|627
1758015300000|2025-09-16 09:35:00|33012.6|32992.6|33002.2|32982.2|33017.4|32997.4|33000.8|32980.8|416
1758015600000|2025-09-16 09:40:00|33002.4|32982.4|32993.3|32973.3|33008.1|32988.1|32991.1|32971.1|450
1758015900000|2025-09-16 09:45:00|32993.2|32973.2|32996.7|32976.7|32996.7|32976.7|32987.3|32967.3|486
1758016200000|2025-09-16 09:50:00|32997|32977|32985.3|32965.3|33000.1|32980.1|32983|32963|306
1758016500000|2025-09-16 09:55:00|32983.4|32963.4|33003.4|32983.4|33015.8|32995.8|32982.9|32962.9|464
1758016800000|2025-09-16 10:00:00|33003.3|32983.3|33023.8|33003.8|33023.9|33003.9|33001.2|32981.2|425
1758017100000|2025-09-16 10:05:00|33023.6|33003.6|33030.8|33010.8|33037.1|33017.1|33023.5|33003.5|408
1758017400000|2025-09-16 10:10:00|33031.3|33011.3|33053.7|33033.7|33060.5|33040.5|33024.1|33004.1|420
1758017700000|2025-09-16 10:15:00|33053.4|33033.4|33044.5|33024.5|33058|33038|33043.4|33023.4|367
1758018000000|2025-09-16 10:20:00|33044.3|33024.3|33034.9|33014.9|33045.3|33025.3|33031.6|33011.6|287
1758018300000|2025-09-16 10:25:00|33034.5|33014.5|33028.2|33008.2|33046|33026|33027|33007|379
1758018600000|2025-09-16 10:30:00|33028.4|33008.4|33033.6|33013.6|33035.5|33015.5|33010.1|32990.1|425
1758018900000|2025-09-16 10:35:00|33033.3|33013.3|33029|33009|33055.7|33023.2|33026.7|32993.2|451
1758019200000|2025-09-16 10:40:00|33028.6|33008.6|33030.5|33010.5|33038.9|33018.9|33024|33004|372
1758019500000|2025-09-16 10:45:00|33029.9|33009.9|33033.1|33013.1|33034.2|33014.2|33018.7|32998.7|391
1758019800000|2025-09-16 10:50:00|33032.8|33012.8|33049|33029|33049.9|33029.9|33029.5|33009.5|381
1758020100000|2025-09-16 10:55:00|33049.5|33029.5|33042.4|33022.4|33052.6|33032.6|33039.5|33019.5|431
1758020400000|2025-09-16 11:00:00|33040.7|33020.7|33046.1|33026.1|33048.5|33028.5|33035.1|33015.1|400
1758020700000|2025-09-16 11:05:00|33045.7|33025.7|33061|33041|33063.1|33043.1|33045.7|33025.7|405
1758021000000|2025-09-16 11:10:00|33060.8|33040.8|33065.5|33045.5|33068.3|33048.3|33060.8|33040.8|318
1758021300000|2025-09-16 11:15:00|33065.6|33045.6|33049.2|33029.2|33068.8|33048.8|33048.9|33028.9|428
1758021600000|2025-09-16 11:20:00|33049.1|33029.1|33047.4|33027.4|33053.8|33033.8|33043.4|33023.4|293
1758021900000|2025-09-16 11:25:00|33047|33027|33050.2|33030.2|33051.1|33031.1|33037|33017|351
1758022200000|2025-09-16 11:30:00|33050.3|33030.3|33048.7|33028.7|33052.2|33032.2|33044.3|33024.3|298
1758022500000|2025-09-16 11:35:00|33048.9|33028.9|33023.6|33003.6|33049.2|33029.2|33022.3|33002.3|474
1758022800000|2025-09-16 11:40:00|33023.7|33003.7|33006.2|32986.2|33023.7|33003.7|33001.5|32981.5|529
1758023100000|2025-09-16 11:45:00|33006.1|32986.1|33011|32991|33027|32997.3|32998.3|32973.6|439
1758023400000|2025-09-16 11:50:00|33010.1|32990.1|32988.2|32968.2|33015.8|32992.4|32983.3|32962|450
1758023700000|2025-09-16 11:55:00|32984.8|32964.8|32991.2|32971.2|32993|32973|32975.5|32955.5|579
1758024000000|2025-09-16 12:00:00|32991.3|32971.3|32991.7|32971.7|32993.2|32973.2|32983.3|32963.3|503
1758024300000|2025-09-16 12:05:00|32991.8|32971.8|33024.1|33004.1|33024.9|33004.9|32989.7|32969.7|484
1758024600000|2025-09-16 12:10:00|33023.1|33003.1|33040.8|33020.8|33041.5|33021.5|33018.4|32998.4|490
1758024900000|2025-09-16 12:15:00|33041|33021|33041|33021|33044.6|33024.6|33028.9|33008.9|514
1758025200000|2025-09-16 12:20:00|33041.5|33021.5|33034.4|33014.4|33041.9|33021.9|33024.7|33004.7|649
1758025500000|2025-09-16 12:25:00|33033.4|33013.4|33091.1|32998.1|33091.1|33019.1|33029.4|32996.7|548
1758025800000|2025-09-16 12:30:00|33092.9|32996.3|33062.8|33042.8|33131.6|33057.4|33060.9|32996.3|791
1758026100000|2025-09-16 12:35:00|33061|33041|33031.7|33011.7|33063.5|33043.5|33010.8|32990.8|741
1758026400000|2025-09-16 12:40:00|33031.6|33011.6|33045.5|33025.5|33061|33041|33031|32994|670
1758026700000|2025-09-16 12:45:00|33045.6|33025.6|33021|33001|33051.6|33031.6|33020.1|33000.1|593
1758027000000|2025-09-16 12:50:00|33020.7|33000.7|33013|32993|33035.8|33015.8|33010.3|32990.3|617
1758027300000|2025-09-16 12:55:00|33012.8|32992.8|33030|33010|33036.3|33016.3|33011.9|32991.9|656
1758027600000|2025-09-16 13:00:00|33028.4|33008.4|33009.3|32989.3|33028.9|33008.9|33003.3|32983.3|653
1758027900000|2025-09-16 13:05:00|33009.2|32989.2|33014.8|32994.8|33021.1|33001.1|33006|32986|584
1758028200000|2025-09-16 13:10:00|33014.9|32994.9|33027.8|32977.8|33028.5|32997.7|33003.1|32971.8|558
1758028500000|2025-09-16 13:15:00|33027.3|32977.3|33007.7|32987.7|33030.5|33005.2|33007.6|32976|782
1758028800000|2025-09-16 13:20:00|33007.4|32987.4|32985|32965|33010.3|32990.3|32981.8|32961.8|531
1758029100000|2025-09-16 13:25:00|32984.9|32964.9|32976|32956|32984.9|32964.9|32969.6|32949.6|548
1758029400000|2025-09-16 13:30:00|32975.3|32955.3|32972|32952|32976.8|32956.8|32952.9|32932.9|569
1758029700000|2025-09-16 13:35:00|32971.9|32951.9|32948.2|32928.2|32972.2|32952.2|32945.2|32925.2|591
1758030000000|2025-09-16 13:40:00|32947.1|32927.1|32968.4|32948.4|32971.5|32951.5|32942.9|32922.9|601
1758030300000|2025-09-16 13:45:00|32968.3|32948.3|32952.1|32932.1|33004.4|32970.8|32951.5|32931.5|626
1758030600000|2025-09-16 13:50:00|32951.1|32931.1|32963.8|32943.8|32966.7|32946.7|32945.6|32925.6|552
1758030900000|2025-09-16 13:55:00|32964.6|32944.6|32965.7|32945.7|32973.7|32953.7|32960.7|32940.7|416
1758031200000|2025-09-16 14:00:00|32965.6|32945.6|32956.3|32936.3|32987.6|32967.6|32955.4|32935.4|684
1758031500000|2025-09-16 14:05:00|32955.4|32935.4|32927.1|32907.1|32957|32937|32920.7|32900.7|760
1758031800000|2025-09-16 14:10:00|32930.9|32910.9|32915.9|32895.9|32932.1|32912.1|32915|32895|549
1758032100000|2025-09-16 14:15:00|32916.1|32896.1|32905.7|32885.7|32917.2|32897.2|32888.6|32868.6|603
1758032400000|2025-09-16 14:20:00|32907.6|32887.6|32913.1|32893.1|32923.8|32903.8|32904.6|32884.6|560
1758032700000|2025-09-16 14:25:00|32914.6|32894.6|32902.9|32882.9|32925.5|32905.5|32896.3|32876.3|482
1758033000000|2025-09-16 14:30:00|32903.1|32883.1|32915.4|32895.4|32915.6|32895.6|32890.8|32870.8|601
1758033300000|2025-09-16 14:35:00|32914.9|32894.9|32908.2|32888.2|32924.3|32904.3|32902.3|32882.3|659
1758033600000|2025-09-16 14:40:00|32908.6|32888.6|32901.2|32881.2|32911.6|32891.6|32891.5|32871.5|540
1758033900000|2025-09-16 14:45:00|32897|32877|32894|32874|32908.7|32888.7|32892|32872|535
1758034200000|2025-09-16 14:50:00|32894.4|32874.4|32897.4|32877.4|32903.5|32883.5|32881.8|32861.8|537
1758034500000|2025-09-16 14:55:00|32896.7|32876.7|32877.8|32857.8|32897.8|32877.8|32870.1|32850.1|718
1758034800000|2025-09-16 15:00:00|32878.1|32858.1|32946.1|32926.1|32948|32928|32878.1|32858.1|678
1758035100000|2025-09-16 15:05:00|32946.5|32926.5|32932.7|32912.7|32947.3|32927.3|32925.9|32905.9|608
1758035400000|2025-09-16 15:10:00|32932.6|32912.6|32943.4|32923.4|32948.3|32928.3|32928|32908|474
1758035700000|2025-09-16 15:15:00|32944|32924|32930.6|32910.6|32948.3|32928.3|32930.5|32910.5|446
1758036000000|2025-09-16 15:20:00|32930.9|32910.9|32915.3|32895.3|32938.9|32918.9|32914.7|32894.7|466
1758036300000|2025-09-16 15:25:00|32914.9|32894.9|32930.3|32910.3|32936.7|32916.7|32913.6|32893.6|521
1758036600000|2025-09-16 15:30:00|32929.3|32909.3|32939.5|32919.5|32945.2|32925.2|32927.6|32907.6|432
1758036900000|2025-09-16 15:35:00|32939.6|32919.6|32937|32917|32942.1|32922.1|32929.8|32909.8|619
1758037200000|2025-09-16 15:40:00|32938.7|32918.7|32934.7|32914.7|32942.4|32922.4|32932.2|32912.2|649
1758037500000|2025-09-16 15:45:00|32934.9|32914.9|32925.7|32905.7|32935|32915|32920|32900|730
1758037800000|2025-09-16 15:50:00|32926.6|32906.6|32901|32881|32927.4|32907.4|32898.6|32878.6|510
1758038100000|2025-09-16 15:55:00|32900.3|32880.3|32888|32868|32906.9|32886.9|32887.2|32867.2|510
1758038400000|2025-09-16 16:00:00|32887.9|32867.9|32882.7|32862.7|32890.1|32870.1|32879.8|32859.8|355
1758038700000|2025-09-16 16:05:00|32882.4|32862.4|32882.8|32862.8|32889.6|32869.6|32881.7|32861.7|375
1758039000000|2025-09-16 16:10:00|32883.3|32863.3|32861.6|32841.6|32884.3|32864.3|32860.1|32840.1|420
1758039300000|2025-09-16 16:15:00|32860|32840|32853.9|32833.9|32863.5|32843.5|32851.3|32831.3|360
1758039600000|2025-09-16 16:20:00|32854.1|32834.1|32851.6|32831.6|32855.8|32835.8|32847.7|32827.7|373
1758039900000|2025-09-16 16:25:00|32851.5|32831.5|32842.8|32822.8|32851.5|32831.5|32835.2|32815.2|536
1758040200000|2025-09-16 16:30:00|32841.3|32821.3|32825.9|32805.9|32842.7|32822.7|32822|32802|654
1758040500000|2025-09-16 16:35:00|32823.4|32803.4|32826.2|32806.2|32835.2|32815.2|32823.4|32803.4|641
1758040800000|2025-09-16 16:40:00|32826.6|32806.6|32820.6|32800.6|32827.5|32807.5|32814.7|32794.7|562
1758041100000|2025-09-16 16:45:00|32821|32801|32827.4|32807.4|32830.6|32810.6|32814.7|32794.7|422
1758041400000|2025-09-16 16:50:00|32827.1|32807.1|32826.5|32806.5|32833.6|32813.6|32822.4|32802.4|411
1758041700000|2025-09-16 16:55:00|32826.1|32806.1|32835.5|32815.5|32835.8|32815.8|32823.5|32803.5|442
1758042000000|2025-09-16 17:00:00|32835.4|32815.4|32831.5|32811.5|32836.3|32816.3|32821.3|32801.3|432
1758042300000|2025-09-16 17:05:00|32830.9|32810.9|32827.5|32807.5|32837.5|32817.5|32825.8|32805.8|340
1758042600000|2025-09-16 17:10:00|32827.4|32807.4|32802.4|32782.4|32829.2|32809.2|32801.5|32781.5|376
1758042900000|2025-09-16 17:15:00|32802.3|32782.3|32800.9|32780.9|32806.2|32786.2|32798.4|32778.4|422
1758043200000|2025-09-16 17:20:00|32800.8|32780.8|32804.7|32784.7|32806.1|32786.1|32794|32774|376
1758043500000|2025-09-16 17:25:00|32804.4|32784.4|32816.1|32796.1|32817.9|32797.9|32801.3|32781.3|317
1758043800000|2025-09-16 17:30:00|32816|32796|32812.3|32792.3|32816|32796|32804.9|32784.9|316
1758044100000|2025-09-16 17:35:00|32810.4|32790.4|32814.5|32794.5|32821.1|32801.1|32808.9|32788.9|319
1758044400000|2025-09-16 17:40:00|32814.8|32794.8|32824.3|32804.3|32827.8|32807.8|32812.7|32792.7|331
1758044700000|2025-09-16 17:45:00|32824.4|32804.4|32816.6|32796.6|32827.4|32807.4|32816.6|32796.6|232
1758045000000|2025-09-16 17:50:00|32816.5|32796.5|32822|32802|32823|32803|32813.5|32793.5|234
1758045300000|2025-09-16 17:55:00|32822.1|32802.1|32827.7|32807.7|32830|32810|32819.8|32799.8|411
1758045600000|2025-09-16 18:00:00|32828.2|32808.2|32826.1|32806.1|32833.2|32813.2|32825|32805|336
1758045900000|2025-09-16 18:05:00|32826.5|32806.5|32820.5|32800.5|32829.9|32809.9|32816.1|32796.1|271
1758046200000|2025-09-16 18:10:00|32820.6|32800.6|32820.9|32800.9|32826.2|32806.2|32817.6|32797.6|286
1758046500000|2025-09-16 18:15:00|32821|32801|32821.3|32801.3|32828.1|32808.1|32815.1|32795.1|267
1758046800000|2025-09-16 18:20:00|32821.4|32801.4|32820.6|32800.6|32832.5|32803.9|32813.7|32780.9|256
1758047100000|2025-09-16 18:25:00|32821|32801|32824|32804|32826.5|32806.5|32818.9|32798.9|235
1758047400000|2025-09-16 18:30:00|32823.9|32803.9|32831.9|32811.9|32834|32814|32823|32803|292
1758047700000|2025-09-16 18:35:00|32831.8|32811.8|32846.4|32796.4|32846.7|32816.2|32826.8|32793.5|225
1758048000000|2025-09-16 18:40:00|32846.5|32796.5|32835.9|32815.9|32850.2|32818.6|32830.5|32795.8|232
1758048300000|2025-09-16 18:45:00|32836|32816|32853.5|32803.5|32855.2|32818.3|32835.5|32801|198
1758048600000|2025-09-16 18:50:00|32853.6|32803.6|32838.4|32818.4|32855|32821.3|32832.9|32797.6|286
1758048900000|2025-09-16 18:55:00|32838.5|32818.5|32827.7|32807.7|32838.5|32818.5|32823.5|32803.5|286
1758049200000|2025-09-16 19:00:00|32827.6|32807.6|32826.8|32806.8|32832.1|32812.1|32821.8|32801.8|311
1758049500000|2025-09-16 19:05:00|32826.3|32806.3|32827.3|32807.3|32841.6|32808|32824.3|32790.5|193
1758049800000|2025-09-16 19:10:00|32827.2|32807.2|32819.6|32799.6|32827.5|32807.5|32819.5|32799.5|220
1758050100000|2025-09-16 19:15:00|32820|32800|32839.2|32789.2|32839.2|32806.7|32819.3|32784.7|187
1758050400000|2025-09-16 19:20:00|32839.3|32789.3|32834.7|32814.7|32842.3|32818.4|32823|32789.1|208
1758050700000|2025-09-16 19:25:00|32834.6|32814.6|32837|32817|32851.3|32817.2|32833.7|32798.4|260
1758051000000|2025-09-16 19:30:00|32837.2|32817.2|32844|32824|32858.3|32824.6|32835.9|32801.8|227
1758051300000|2025-09-16 19:35:00|32844.2|32824.2|32845.4|32825.4|32861.9|32827.9|32842.5|32807.8|223
1758051600000|2025-09-16 19:40:00|32845.3|32825.3|32860.1|32810.1|32863.2|32828.9|32843.6|32809.9|230
1758051900000|2025-09-16 19:45:00|32860.7|32810.7|32857.4|32807.4|32863.5|32813.5|32856.9|32806.9|191
1758052200000|2025-09-16 19:50:00|32857.3|32807.3|32867.5|32817.5|32867.7|32817.7|32856.7|32806.7|213
1758052500000|2025-09-16 19:55:00|32867|32817|32845.2|32825.2|32868.4|32829.7|32845.2|32810.2|274
1758052800000|2025-09-16 20:00:00|32846.8|32826.8|32850.8|32830.8|32866.7|32831.6|32846.8|32811.6|191
1758053100000|2025-09-16 20:05:00|32849.5|32829.5|32869.3|32819.3|32908|32835.9|32849.5|32816.5|276
1758053400000|2025-09-16 20:10:00|32869.4|32819.4|32866.9|32816.9|32870.5|32820.5|32863.1|32813.1|302
1758053700000|2025-09-16 20:15:00|32866.7|32816.7|32863.7|32813.7|32866.9|32828.4|32847.2|32810.6|192
1758054000000|2025-09-16 20:20:00|32863.6|32813.6|32856.4|32806.4|32864.4|32814.4|32851.3|32801.3|342
1758054300000|2025-09-16 20:25:00|32856.5|32806.5|32859.2|32809.2|32862.1|32812.1|32853.4|32803.4|393
1758054600000|2025-09-16 20:30:00|32859|32809|32856.8|32806.8|32861.7|32811.7|32853.9|32802.4|279
1758054900000|2025-09-16 20:35:00|32856.7|32806.7|32860.6|32810.6|32863|32826.9|32843.5|32804.9|244
1758055200000|2025-09-16 20:40:00|32860.5|32810.5|32864.7|32814.7|32865.5|32815.5|32858.9|32808.9|325
1758055500000|2025-09-16 20:45:00|32864.8|32814.8|32888.2|32793.4|32888.2|32818.5|32862.6|32793.4|404
1758055800000|2025-09-16 20:50:00|32868|32818|32860.4|32809.3|32888.7|32818|32853.1|32781.2|511
1758056100000|2025-09-16 20:55:00|32862.1|32808.8|32885.4|32776.5|32892.5|32810.8|32859.1|32770.3|444
1758056400000|2025-09-16 21:00:00|32906.8|32786.8|32906.9|32786.9|32906.9|32786.9|32904.9|32784.9|5
1758056700000|2025-09-16 21:05:00|32948.1|32828.1|32958.8|32838.8|32958.8|32838.8|32948.1|32828.1|10
1758057000000|2025-09-16 21:10:00|32949.7|32829.7|32958.4|32838.4|32958.8|32838.8|32949.6|32829.6|25
1758057300000|2025-09-16 21:15:00|32958.3|32838.3|32963|32843|32963|32843|32951.3|32831.3|92
1758057600000|2025-09-16 21:20:00|32958.4|32838.4|32950.1|32830.1|32964.4|32844.4|32942.7|32822.7|91
1758057900000|2025-09-16 21:25:00|32949.5|32829.5|32949.4|32829.4|32953.6|32833.6|32942.1|32822.1|140
1758058200000|2025-09-16 21:30:00|32949.5|32829.5|32948.9|32828.9|32949.5|32829.5|32931.8|32811.8|76
1758058500000|2025-09-16 21:35:00|32933.7|32813.7|32936.8|32816.8|32948.2|32828.2|32929.8|32809.8|129
1758058800000|2025-09-16 21:40:00|32937.4|32817.4|32935.8|32815.8|32941|32821|32923.3|32803.3|169
1758059100000|2025-09-16 21:45:00|32936|32816|32921.5|32801.5|32936|32816|32919.9|32799.9|153
1758059400000|2025-09-16 21:50:00|32922.5|32802.5|32934.2|32814.2|32943.4|32823.4|32920.7|32800.7|145
1758059700000|2025-09-16 21:55:00|32934.4|32814.4|32912.2|32792.2|32941.5|32821.5|32905.1|32790.1|165
1758060000000|2025-09-16 22:00:00|32911.9|32791.9|32904.7|32790.1|32928.9|32808.9|32885.7|32776|308
1758060300000|2025-09-16 22:05:00|32905.9|32790.2|32913.1|32793.1|32925.9|32805.9|32901.7|32789.6|138
1758060600000|2025-09-16 22:10:00|32912.6|32792.6|32892.5|32788.5|32912.9|32792.9|32892.2|32787.1|123
1758060900000|2025-09-16 22:15:00|32892.6|32788.3|32897.8|32786.7|32910.6|32790.6|32888.9|32786.3|117
1758061200000|2025-09-16 22:20:00|32897.5|32786.8|32906.3|32786.3|32908.6|32788.6|32885.4|32784.7|101
1758061500000|2025-09-16 22:25:00|32906.4|32786.4|32901.5|32781.5|32907.3|32789.1|32882.5|32773.9|159
1758061800000|2025-09-16 22:30:00|32901.6|32781.6|32895.9|32775.9|32903.6|32787.6|32880.5|32773.5|174
1758062100000|2025-09-16 22:35:00|32889.2|32785.9|32870.6|32750.6|32896.7|32787.6|32843.4|32723.4|194
1758062400000|2025-09-16 22:40:00|32870.7|32750.7|32874.8|32754.8|32888.3|32768.3|32870.5|32750.5|266
1758062700000|2025-09-16 22:45:00|32875.1|32755.1|32870.4|32750.4|32886.7|32766.7|32869.7|32749.7|137
1758063000000|2025-09-16 22:50:00|32870.6|32750.6|32880.6|32760.6|32895|32775|32870.1|32750.1|167
1758063300000|2025-09-16 22:55:00|32883.8|32763.8|32909|32789|32909.3|32789.3|32879.9|32759.9|298
1758063600000|2025-09-16 23:00:00|32909.1|32789.1|32885.8|32795|32943.8|32835.6|32866.7|32782|280
1758063900000|2025-09-16 23:05:00|32877|32795.1|32874.7|32793.3|32907.4|32795.6|32868|32782.9|159
1758064200000|2025-09-16 23:10:00|32874.8|32793.2|32884.2|32779.8|32897|32797.7|32864.1|32779.7|213
1758064500000|2025-09-16 23:15:00|32879.8|32779.7|32861.1|32794.8|32893.8|32794.8|32861.1|32778.3|185
1758064800000|2025-09-16 23:20:00|32866.9|32789.5|32864.2|32787.5|32895.5|32793.5|32857.4|32775.8|236
1758065100000|2025-09-16 23:25:00|32864.3|32787.4|32860.4|32783.8|32881.3|32788.6|32854.9|32777.9|319
1758065400000|2025-09-16 23:30:00|32860.5|32783.7|32863.4|32785.1|32883.1|32788.4|32853.6|32778.5|336
1758065700000|2025-09-16 23:35:00|32863.5|32784.9|32861.9|32782.9|32883.5|32788.6|32854.9|32778.7|245
1758066000000|2025-09-16 23:40:00|32857.9|32783|32865.7|32790.1|32898.6|32804.2|32853.8|32779|741
1758066300000|2025-09-16 23:45:00|32865.5|32790.4|32876.4|32793.6|32879.5|32796.3|32859.7|32776.2|334
1758066600000|2025-09-16 23:50:00|32870.2|32794.5|32860.8|32785.1|32877.9|32794.5|32858.9|32769.6|307
1758066900000|2025-09-16 23:55:00|32861.5|32783.6|32870.9|32779.7|32874.4|32788|32859.9|32774.8|275
1758067200000|2025-09-17 00:00:00|32870.8|32779.9|32855.5|32805.5|32870.8|32811.8|32850.5|32772.9|392
1758067500000|2025-09-17 00:05:00|32855.7|32805.7|32851.2|32801.2|32865.1|32815.1|32851.2|32801.2|287
1758067800000|2025-09-17 00:10:00|32850.9|32800.9|32846.8|32796.8|32852.2|32802.2|32843.5|32793.5|262
1758068100000|2025-09-17 00:15:00|32845.1|32795.1|32844.6|32794.6|32847.9|32797.9|32840.2|32790.2|226
1758068400000|2025-09-17 00:20:00|32844.7|32794.7|32847.8|32797.8|32853.5|32803.5|32844.2|32794.2|223
1758068700000|2025-09-17 00:25:00|32847.9|32797.9|32856.4|32806.4|32860.4|32810.4|32845.8|32795.8|270
1758069000000|2025-09-17 00:30:00|32855.4|32805.4|32865.6|32815.6|32872.6|32822.6|32853.3|32803.3|356
1758069300000|2025-09-17 00:35:00|32865.7|32815.7|32874.1|32824.1|32875.1|32825.1|32863.2|32813.2|351
1758069600000|2025-09-17 00:40:00|32873.9|32823.9|32884.2|32834.2|32885.5|32835.5|32870.7|32820.7|329
1758069900000|2025-09-17 00:45:00|32884.1|32834.1|32880|32830|32887.2|32837.2|32877.9|32827.9|270
1758070200000|2025-09-17 00:50:00|32878.2|32828.2|32880.5|32830.5|32887|32837|32874.4|32824.4|409
1758070500000|2025-09-17 00:55:00|32880.2|32830.2|32882.8|32832.8|32886.8|32836.8|32871|32821|290
1758070800000|2025-09-17 01:00:00|32883.2|32833.2|32884.2|32834.2|32886.6|32836.6|32877.3|32827.3|359
1758071100000|2025-09-17 01:05:00|32884.1|32834.1|32884.7|32834.7|32894.3|32844.3|32880.9|32830.9|310
1758071400000|2025-09-17 01:10:00|32884.6|32834.6|32884.8|32834.8|32888|32838|32879.6|32829.6|293
1758071700000|2025-09-17 01:15:00|32885.7|32835.7|32889.6|32839.6|32896.5|32846.5|32884.7|32834.7|331
1758072000000|2025-09-17 01:20:00|32889.8|32839.8|32886.1|32836.1|32891|32841|32883.1|32833.1|251
1758072300000|2025-09-17 01:25:00|32886.2|32836.2|32891.2|32841.2|32894.1|32844.1|32882.3|32832.3|264
1758072600000|2025-09-17 01:30:00|32891|32841|32903|32853|32906|32856|32889|32839|428
1758072900000|2025-09-17 01:35:00|32902.9|32852.9|32898.4|32848.4|32907|32857|32893.4|32843.4|453
1758073200000|2025-09-17 01:40:00|32897.1|32847.1|32898.3|32848.3|32907.8|32857.8|32894.9|32844.9|335
1758073500000|2025-09-17 01:45:00|32898.6|32848.6|32893.5|32843.5|32905.1|32855.1|32889.7|32839.7|296
1758073800000|2025-09-17 01:50:00|32893.4|32843.4|32892.3|32842.3|32903.1|32844.2|32884.9|32831.3|228
1758074100000|2025-09-17 01:55:00|32892.2|32842.2|32894.7|32844.7|32896.7|32846.7|32888.6|32838.6|225
1758074400000|2025-09-17 02:00:00|32894.8|32844.8|32895.3|32845.3|32900.8|32850.8|32890.9|32840.9|271
1758074700000|2025-09-17 02:05:00|32895.4|32845.4|32895.2|32845.2|32899.7|32849.7|32888.1|32838.1|208
1758075000000|2025-09-17 02:10:00|32895.1|32845.1|32895.7|32845.7|32903.2|32853.2|32893.5|32843.5|211
1758075300000|2025-09-17 02:15:00|32895.8|32845.8|32889.3|32839.3|32895.9|32845.9|32884.9|32834.9|221
1758075600000|2025-09-17 02:20:00|32889.4|32839.4|32892.2|32842.2|32898.6|32848.6|32889.1|32839.1|160
1758075900000|2025-09-17 02:25:00|32892.8|32842.8|32900.2|32850.2|32900.3|32850.3|32884.4|32834.4|257
1758076200000|2025-09-17 02:30:00|32901.8|32851.8|32901.6|32851.6|32904.8|32854.8|32895|32845|226
1758076500000|2025-09-17 02:35:00|32901.5|32851.5|32905.3|32855.3|32905.9|32855.9|32899|32849|232
1758076800000|2025-09-17 02:40:00|32905.4|32855.4|32894.2|32844.2|32906.7|32856.7|32893.2|32843.2|209
1758077100000|2025-09-17 02:45:00|32894.5|32844.5|32892.5|32842.5|32895.4|32859.9|32878.5|32840|167
1758077400000|2025-09-17 02:50:00|32891.6|32841.6|32890|32840|32892.9|32842.9|32885.6|32835.6|195
1758077700000|2025-09-17 02:55:00|32889.7|32839.7|32889.5|32839.5|32889.7|32839.7|32882.4|32832.4|210
1758078000000|2025-09-17 03:00:00|32889.4|32839.4|32893|32843|32895.7|32845.7|32884.9|32834.9|222
1758078300000|2025-09-17 03:05:00|32893.1|32843.1|32887.6|32837.6|32893.6|32843.6|32886.3|32836.3|191
1758078600000|2025-09-17 03:10:00|32887.9|32837.9|32885.8|32835.8|32889.2|32839.2|32882.9|32832.9|148
1758078900000|2025-09-17 03:15:00|32885.7|32835.7|32884.4|32834.4|32887.2|32837.2|32880|32830|176
1758079200000|2025-09-17 03:20:00|32883.4|32833.4|32881.8|32831.8|32884.6|32834.6|32877.3|32827.3|167
1758079500000|2025-09-17 03:25:00|32882|32832|32887.2|32837.2|32890.5|32840.5|32882|32832|227
1758079800000|2025-09-17 03:30:00|32887.3|32837.3|32872.5|32852.5|32888.6|32853.5|32870.3|32833.7|181
1758080100000|2025-09-17 03:35:00|32872.7|32852.7|32887.5|32837.5|32888.7|32854.6|32869|32833.6|185
1758080400000|2025-09-17 03:40:00|32887.4|32837.4|32886.6|32836.6|32887.5|32853.1|32870.2|32834.4|112
1758080700000|2025-09-17 03:45:00|32886.3|32836.3|32893.2|32843.2|32895.1|32845.1|32885.6|32835.6|195
1758081000000|2025-09-17 03:50:00|32893.1|32843.1|32897.4|32847.4|32899.5|32849.5|32892.2|32842.2|173
1758081300000|2025-09-17 03:55:00|32897.3|32847.3|32882.3|32862.3|32900.4|32864.4|32881.4|32846.1|176
1758081600000|2025-09-17 04:00:00|32882.2|32862.2|32882.3|32862.3|32901.3|32865.9|32880.9|32845.7|157
1758081900000|2025-09-17 04:05:00|32883.7|32863.7|32895.3|32845.3|32900.3|32864|32882.4|32842.6|154
1758082200000|2025-09-17 04:10:00|32894.6|32844.6|32881.4|32861.4|32896|32863.3|32881.2|32841.5|153
1758082500000|2025-09-17 04:15:00|32881.5|32861.5|32878.9|32858.9|32883.7|32863.7|32877.6|32857.6|177
1758082800000|2025-09-17 04:20:00|32878.7|32858.7|32893.7|32843.7|32894.7|32859.4|32876|32843.6|139
1758083100000|2025-09-17 04:25:00|32894.8|32844.8|32893.6|32843.6|32896.7|32858.4|32878.3|32841|165
1758083400000|2025-09-17 04:30:00|32893.7|32843.7|32893.1|32843.1|32896.2|32846.2|32892.6|32842.6|139
1758083700000|2025-09-17 04:35:00|32893.2|32843.2|32893.9|32843.9|32895.8|32845.8|32891.6|32841.6|124
1758084000000|2025-09-17 04:40:00|32894|32844|32894.3|32844.3|32897.8|32847.8|32892|32842|149
1758084300000|2025-09-17 04:45:00|32894.2|32844.2|32896|32846|32899.3|32863.1|32878.9|32843.4|141
1758084600000|2025-09-17 04:50:00|32896.2|32846.2|32875.9|32855.9|32898.3|32856.6|32875.7|32840|141
1758084900000|2025-09-17 04:55:00|32875.7|32855.7|32878.4|32858.4|32879.2|32859.2|32875.1|32855.1|167
1758085200000|2025-09-17 05:00:00|32877.5|32857.5|32883.2|32833.2|32891.2|32857.5|32873.8|32832.5|205
1758085500000|2025-09-17 05:05:00|32883|32833|32881.2|32831.2|32883|32833|32878.5|32828.5|160
1758085800000|2025-09-17 05:10:00|32881.1|32831.1|32882.2|32832.2|32884.1|32847.3|32862.3|32823.2|198
1758086100000|2025-09-17 05:15:00|32882.4|32832.4|32880.3|32830.3|32885.5|32849|32861.5|32826.7|184
1758086400000|2025-09-17 05:20:00|32880.4|32830.4|32880.2|32830.2|32886.6|32851.6|32864.2|32828.8|222
1758086700000|2025-09-17 05:25:00|32870.8|32850.8|32884|32834|32885|32851.2|32866.1|32829.6|136
1758087000000|2025-09-17 05:30:00|32883.9|32833.9|32882|32832|32884.4|32849.1|32864.4|32829.5|213
1758087300000|2025-09-17 05:35:00|32882.5|32832.5|32884.2|32834.2|32885.9|32851|32865.7|32831.1|154
1758087600000|2025-09-17 05:40:00|32884.3|32834.3|32889.4|32839.4|32889.5|32850.8|32868|32831.5|155
1758087900000|2025-09-17 05:45:00|32889.5|32839.5|32879.3|32829.3|32890|32854.8|32863.9|32828.6|184
1758088200000|2025-09-17 05:50:00|32878.6|32828.6|32871.7|32851.7|32888.4|32854.1|32867.4|32828.6|215
1758088500000|2025-09-17 05:55:00|32872|32852|32882.6|32832.6|32891.2|32855.7|32869.1|32832.2|235
1758088800000|2025-09-17 06:00:00|32879.8|32829.8|32859.3|32839.3|32890.2|32854.1|32859|32828.3|529
1758089100000|2025-09-17 06:05:00|32859.2|32839.2|32887|32867|32894.8|32874.8|32859.2|32839.2|494
1758089400000|2025-09-17 06:10:00|32887.9|32867.9|32891|32871|32894.8|32874.8|32884.5|32864.5|427
1758089700000|2025-09-17 06:15:00|32892|32872|32863.3|32843.3|32892|32872|32862.3|32842.3|524
1758090000000|2025-09-17 06:20:00|32865.1|32845.1|32856.9|32836.9|32871|32851|32855.6|32835.6|406
1758090300000|2025-09-17 06:25:00|32856.8|32836.8|32861.4|32841.4|32862.2|32842.2|32846.3|32826.3|515
1758090600000|2025-09-17 06:30:00|32862.7|32842.7|32876.6|32856.6|32878.7|32858.7|32860.5|32840.5|484
1758090900000|2025-09-17 06:35:00|32876.1|32856.1|32877.6|32857.6|32878.6|32858.6|32864.8|32844.8|400
1758091200000|2025-09-17 06:40:00|32877.7|32857.7|32881.8|32861.8|32889.9|32869.9|32874.6|32854.6|438
1758091500000|2025-09-17 06:45:00|32884.9|32864.9|32882.6|32862.6|32891.7|32871.7|32879.1|32859.1|398
1758091800000|2025-09-17 06:50:00|32883|32863|32872.7|32852.7|32883.9|32863.9|32870.7|32850.7|325
1758092100000|2025-09-17 06:55:00|32872.2|32852.2|32863.4|32843.4|32882.1|32862.1|32856.9|32836.9|445
1758092400000|2025-09-17 07:00:00|32866.8|32846.8|32897.8|32877.8|32903.2|32883.2|32866.8|32846.8|576
1758092700000|2025-09-17 07:05:00|32897.9|32877.9|32888.2|32868.2|32906.2|32886.2|32879.6|32859.6|503
1758093000000|2025-09-17 07:10:00|32888.4|32868.4|32900.4|32880.4|32900.7|32880.7|32882.8|32862.8|459
1758093300000|2025-09-17 07:15:00|32900|32880|32902|32882|32902.8|32882.8|32894.5|32874.5|447
1758093600000|2025-09-17 07:20:00|32901.8|32881.8|32908.3|32888.3|32934.8|32900.5|32901.5|32880|539
1758093900000|2025-09-17 07:25:00|32909.1|32889.1|32909.9|32889.9|32912.7|32892.7|32902.3|32882.3|403
1758094200000|2025-09-17 07:30:00|32909.7|32889.7|32896.2|32876.2|32917.9|32897.9|32895.1|32875.1|423
1758094500000|2025-09-17 07:35:00|32894.9|32874.9|32894.4|32874.4|32903.6|32883.6|32892.4|32872.4|470
1758094800000|2025-09-17 07:40:00|32894.8|32874.8|32890.9|32870.9|32902.6|32882.6|32886.3|32866.3|384
1758095100000|2025-09-17 07:45:00|32890.8|32870.8|32893.2|32873.2|32895.8|32875.8|32885.8|32865.8|438
1758095400000|2025-09-17 07:50:00|32893.8|32873.8|32887.4|32867.4|32910.9|32879.9|32886.5|32860.6|392
1758095700000|2025-09-17 07:55:00|32887|32867|32902.4|32882.4|32904.6|32884.6|32884.9|32864.9|439
1758096000000|2025-09-17 08:00:00|32904.9|32884.9|32909.6|32889.6|32910.6|32890.6|32899.1|32879.1|591
1758096300000|2025-09-17 08:05:00|32907.6|32887.6|32902.1|32882.1|32909.2|32889.2|32895.8|32875.8|392
1758096600000|2025-09-17 08:10:00|32901.9|32881.9|32905.2|32885.2|32907.7|32887.7|32896.5|32876.5|398
1758096900000|2025-09-17 08:15:00|32903.6|32883.6|32906.1|32886.1|32907|32887|32897.2|32877.2|400
1758097200000|2025-09-17 08:20:00|32906.4|32886.4|32906.1|32886.1|32914.7|32894.7|32903.5|32883.5|407
1758097500000|2025-09-17 08:25:00|32905.4|32885.4|32896.4|32876.4|32908|32888|32893.8|32873.8|418
1758097800000|2025-09-17 08:30:00|32895.9|32875.9|32890.6|32870.6|32915.2|32879.2|32888.2|32864.8|385
1758098100000|2025-09-17 08:35:00|32892.4|32872.4|32898.3|32878.3|32904.5|32884.5|32892.4|32872.4|482
1758098400000|2025-09-17 08:40:00|32897.6|32877.6|32897.7|32877.7|32902.3|32882.3|32894.8|32874.8|477
1758098700000|2025-09-17 08:45:00|32898.3|32878.3|32898.6|32878.6|32903.1|32883.1|32890.3|32870.3|465
1758099000000|2025-09-17 08:50:00|32898.8|32878.8|32904.5|32884.5|32904.6|32884.6|32895.5|32875.5|483
1758099300000|2025-09-17 08:55:00|32904.6|32884.6|32928.3|32878.3|32928.3|32897|32902.8|32875.8|464
1758099600000|2025-09-17 09:00:00|32927.2|32877.2|32909.1|32889.1|32927.6|32896.5|32894.4|32874.4|394
1758099900000|2025-09-17 09:05:00|32908.8|32888.8|32906.6|32886.6|32910.5|32890.5|32899|32879|344
1758100200000|2025-09-17 09:10:00|32906.3|32886.3|32912.4|32892.4|32917.6|32897.6|32905.5|32885.5|391
1758100500000|2025-09-17 09:15:00|32912.7|32892.7|32912.4|32892.4|32921|32901|32904.6|32884.6|413
1758100800000|2025-09-17 09:20:00|32912.1|32892.1|32917.9|32897.9|32919.4|32899.4|32910.5|32890.5|440
1758101100000|2025-09-17 09:25:00|32917.7|32897.7|32918.5|32898.5|32919.6|32899.6|32913.9|32893.9|369
1758101400000|2025-09-17 09:30:00|32918|32898|32922.3|32902.3|32925.2|32905.2|32911.2|32891.2|383
1758101700000|2025-09-17 09:35:00|32921.6|32901.6|32916.4|32896.4|32923.1|32903.1|32914.8|32894.8|264
1758102000000|2025-09-17 09:40:00|32916.5|32896.5|32917.5|32897.5|32929.2|32909.2|32915.9|32895.9|376
1758102300000|2025-09-17 09:45:00|32917.4|32897.4|32928.4|32908.4|32928.4|32908.4|32902.9|32882.9|446
1758102600000|2025-09-17 09:50:00|32925.9|32905.9|32908.7|32888.7|32927.8|32907.8|32908.7|32888.7|493
1758102900000|2025-09-17 09:55:00|32908.8|32888.8|32917.4|32897.4|32918.5|32898.5|32908.7|32888.7|496
1758103200000|2025-09-17 10:00:00|32916.7|32896.7|32920.1|32900.1|32924.7|32904.7|32909.4|32889.4|415
1758103500000|2025-09-17 10:05:00|32920.2|32900.2|32929|32909|32933.5|32913.5|32919.6|32899.6|350
1758103800000|2025-09-17 10:10:00|32930.2|32910.2|32953.1|32933.1|32959.6|32939.6|32928.8|32908.8|459
1758104100000|2025-09-17 10:15:00|32953.2|32933.2|32945.8|32925.8|32954.3|32934.3|32944.9|32924.9|370
1758104400000|2025-09-17 10:20:00|32945.7|32925.7|32953.6|32933.6|32961.9|32941.9|32942.4|32910.9|409
1758104700000|2025-09-17 10:25:00|32953.9|32933.9|32948.5|32928.5|32955.3|32935.3|32941.3|32921.3|379
1758105000000|2025-09-17 10:30:00|32948.4|32928.4|32942.3|32922.3|32952.4|32932.4|32934.2|32914.2|386
1758105300000|2025-09-17 10:35:00|32940.6|32920.6|32936.4|32916.4|32946.6|32926.6|32934.6|32914.6|400
1758105600000|2025-09-17 10:40:00|32936|32916|32933.4|32913.4|32939.6|32919.6|32930.8|32910.8|413
1758105900000|2025-09-17 10:45:00|32933.3|32913.3|32933.5|32913.5|32936.9|32916.9|32928.8|32908.8|388
1758106200000|2025-09-17 10:50:00|32933.7|32913.7|32949.8|32929.8|32950.6|32930.6|32933.4|32913.4|442
1758106500000|2025-09-17 10:55:00|32950.7|32930.7|32963.2|32943.2|32971.7|32951.7|32949.7|32929.7|439
1758106800000|2025-09-17 11:00:00|32962.8|32942.8|32947.8|32927.8|32966.2|32946.2|32947.2|32927.2|428
1758107100000|2025-09-17 11:05:00|32947.4|32927.4|32937.6|32917.6|32951.1|32931.1|32936.7|32916.7|379
1758107400000|2025-09-17 11:10:00|32936.6|32916.6|32944.9|32924.9|32946.6|32926.6|32936.1|32916.1|324
1758107700000|2025-09-17 11:15:00|32945.4|32925.4|32960.3|32940.3|32965.2|32945.2|32942.9|32922.9|332
1758108000000|2025-09-17 11:20:00|32960.1|32940.1|32959.1|32939.1|32964.5|32944.5|32954.8|32934.8|345
1758108300000|2025-09-17 11:25:00|32959.6|32939.6|32960.8|32940.8|32968.8|32948.8|32959.6|32939.6|334
1758108600000|2025-09-17 11:30:00|32960.7|32940.7|32963.4|32943.4|32969.6|32949.6|32957.9|32937.9|325
1758108900000|2025-09-17 11:35:00|32963.5|32943.5|32957.5|32937.5|32964.1|32944.1|32955|32935|361
1758109200000|2025-09-17 11:40:00|32957.1|32937.1|32937.2|32917.2|32959.3|32939.3|32931.6|32911.6|377
1758109500000|2025-09-17 11:45:00|32936.2|32916.2|32945|32925|32945.8|32925.8|32929.4|32909.4|361
1758109800000|2025-09-17 11:50:00|32945.4|32925.4|32946.7|32926.7|32948.9|32928.9|32937.1|32917.1|402
1758110100000|2025-09-17 11:55:00|32947.2|32927.2|32953.9|32933.9|32957.9|32937.9|32947.1|32927.1|353
1758110400000|2025-09-17 12:00:00|32952.1|32932.1|32954.9|32934.9|32960.5|32940.5|32950.5|32930.5|420
1758110700000|2025-09-17 12:05:00|32955.1|32935.1|32954.2|32934.2|32960.2|32940.2|32950.1|32930.1|383
1758111000000|2025-09-17 12:10:00|32954.3|32934.3|32965.6|32945.6|32969.8|32949.8|32948.9|32928.9|340
1758111300000|2025-09-17 12:15:00|32966.3|32946.3|32977.9|32957.9|32981.3|32961.3|32964.9|32944.9|424
1758111600000|2025-09-17 12:20:00|32976.1|32956.1|32982.3|32962.3|32982.7|32962.7|32968.3|32948.3|513
1758111900000|2025-09-17 12:25:00|32982.6|32962.6|32983.3|32933.3|32984.7|32964.7|32967.5|32930.7|411
1758112200000|2025-09-17 12:30:00|32982.8|32932.8|32965.2|32945.2|32982.9|32949.5|32956.1|32921.7|442
1758112500000|2025-09-17 12:35:00|32965.1|32945.1|32958.1|32938.1|32966.2|32946.2|32956.3|32936.3|400
1758112800000|2025-09-17 12:40:00|32957.9|32937.9|32953.1|32933.1|32960.1|32940.1|32952.2|32932.2|383
1758113100000|2025-09-17 12:45:00|32953.2|32933.2|32941.8|32921.8|32955.5|32935.5|32935.3|32915.3|465
1758113400000|2025-09-17 12:50:00|32941.9|32921.9|32951.7|32931.7|32954.9|32934.9|32938.7|32918.7|352
1758113700000|2025-09-17 12:55:00|32951.8|32931.8|32941.1|32921.1|32955.9|32935.9|32940|32920|396
1758114000000|2025-09-17 13:00:00|32941|32921|32930.8|32910.8|32941.5|32921.5|32928|32908|390
1758114300000|2025-09-17 13:05:00|32930.4|32910.4|32924.6|32904.6|32939.7|32919.7|32920.8|32900.8|367
1758114600000|2025-09-17 13:10:00|32925|32905|32928.4|32908.4|32938.9|32918.9|32923.1|32903.1|375
1758114900000|2025-09-17 13:15:00|32928|32908|32930.8|32910.8|32936.4|32916.4|32928|32908|296
1758115200000|2025-09-17 13:20:00|32930.6|32910.6|32918.9|32898.9|32933.9|32913.9|32918.8|32898.8|362
1758115500000|2025-09-17 13:25:00|32919.3|32899.3|32921.7|32901.7|32926|32906|32910.6|32890.6|387
1758115800000|2025-09-17 13:30:00|32921.4|32901.4|32922.1|32902.1|32926.5|32906.5|32917.3|32897.3|358
1758116100000|2025-09-17 13:35:00|32922|32902|32916.1|32896.1|32922.6|32902.6|32909.7|32889.7|373
1758116400000|2025-09-17 13:40:00|32915.8|32895.8|32910.7|32890.7|32918.6|32898.6|32910.4|32890.4|343
1758116700000|2025-09-17 13:45:00|32910.3|32890.3|32924.2|32904.2|32926.5|32906.5|32905.1|32885.1|525
1758117000000|2025-09-17 13:50:00|32924|32904|32920|32900|32932.3|32912.3|32915.3|32895.3|434
1758117300000|2025-09-17 13:55:00|32920.5|32900.5|32920.9|32900.9|32924|32904|32913.4|32893.4|387
1758117600000|2025-09-17 14:00:00|32920.4|32900.4|32930.7|32910.7|32931.2|32911.2|32920.3|32900.3|369
1758117900000|2025-09-17 14:05:00|32930.8|32910.8|32922.1|32902.1|32935.3|32915.3|32918.2|32898.2|403
1758118200000|2025-09-17 14:10:00|32922|32902|32921.7|32901.7|32927.1|32907.1|32915.5|32895.5|394
1758118500000|2025-09-17 14:15:00|32921.9|32901.9|32903|32883|32924.6|32904.6|32899.3|32879.3|392
1758118800000|2025-09-17 14:20:00|32903.6|32883.6|32896.3|32876.3|32906.3|32886.3|32891.5|32871.5|367
1758119100000|2025-09-17 14:25:00|32892.6|32872.6|32906.9|32886.9|32920.3|32890.6|32884.9|32859.5|427
1758119400000|2025-09-17 14:30:00|32906.4|32886.4|32924.8|32874.8|32926.9|32892.5|32898.7|32872.6|313
1758119700000|2025-09-17 14:35:00|32925.6|32875.6|32911.4|32891.4|32929|32899.2|32904.7|32873|315
1758120000000|2025-09-17 14:40:00|32911.9|32891.9|32913.1|32893.1|32917.4|32897.4|32906.6|32886.6|331
1758120300000|2025-09-17 14:45:00|32912.9|32892.9|32911.2|32891.2|32927.1|32907.1|32907.4|32887.4|390
1758120600000|2025-09-17 14:50:00|32911.5|32891.5|32910.8|32890.8|32927.6|32907.6|32910.6|32890.6|429
1758120900000|2025-09-17 14:55:00|32911.2|32891.2|32924.2|32904.2|32924.6|32904.6|32911.1|32891.1|489
1758121200000|2025-09-17 15:00:00|32924.3|32904.3|32938.8|32918.8|32944.5|32919.4|32924.2|32893.4|505
1758121500000|2025-09-17 15:05:00|32938.9|32918.9|32923.4|32903.4|32945.1|32925.1|32922.9|32902.9|384
1758121800000|2025-09-17 15:10:00|32924.4|32904.4|32923.2|32903.2|32924.4|32904.4|32915.4|32895.4|349
1758122100000|2025-09-17 15:15:00|32921.9|32901.9|32922|32902|32927.7|32907.7|32920|32900|303
1758122400000|2025-09-17 15:20:00|32921.9|32901.9|32924.4|32904.4|32930.1|32910.1|32914.8|32894.8|303
1758122700000|2025-09-17 15:25:00|32924.3|32904.3|32925.7|32905.7|32933.1|32913.1|32923.8|32903.8|368
1758123000000|2025-09-17 15:30:00|32925.5|32905.5|32937.6|32917.6|32938.1|32918.1|32923.7|32903.7|394
1758123300000|2025-09-17 15:35:00|32937.5|32917.5|32931.8|32911.8|32939|32919|32931.8|32911.8|323
1758123600000|2025-09-17 15:40:00|32931.7|32911.7|32933.2|32913.2|32937.7|32917.7|32924.7|32904.7|340
1758123900000|2025-09-17 15:45:00|32933.6|32913.6|32936.3|32916.3|32941.3|32921.3|32932|32912|339
1758124200000|2025-09-17 15:50:00|32936.2|32916.2|32938.2|32918.2|32941.7|32921.7|32926.8|32906.8|313
1758124500000|2025-09-17 15:55:00|32938.3|32918.3|32938.9|32918.9|32938.9|32918.9|32928.2|32908.2|323
1758124800000|2025-09-17 16:00:00|32939.2|32919.2|32938.4|32918.4|32940.7|32920.7|32933.9|32913.9|399
1758125100000|2025-09-17 16:05:00|32938.8|32918.8|32938.6|32918.6|32944.4|32924.4|32937.6|32917.6|284
1758125400000|2025-09-17 16:10:00|32939|32919|32937.3|32917.3|32940.5|32920.5|32934.8|32914.8|294
1758125700000|2025-09-17 16:15:00|32937.4|32917.4|32920.2|32900.2|32937.5|32917.5|32915.2|32883.5|262
1758126000000|2025-09-17 16:20:00|32919.9|32899.9|32908.7|32888.7|32920.8|32900.8|32907.4|32887.4|376
1758126300000|2025-09-17 16:25:00|32907.5|32887.5|32905.9|32885.9|32910.7|32890.7|32902.5|32882.5|303
1758126600000|2025-09-17 16:30:00|32905.4|32885.4|32911.3|32891.3|32913.8|32893.8|32901.6|32881.6|376
1758126900000|2025-09-17 16:35:00|32911.1|32891.1|32905.2|32885.2|32914.5|32894.5|32901.3|32881.3|383
1758127200000|2025-09-17 16:40:00|32904.6|32884.6|32911.7|32891.7|32912.8|32892.8|32900.5|32880.5|305
1758127500000|2025-09-17 16:45:00|32911.4|32891.4|32906.4|32886.4|32913.1|32893.1|32902.8|32882.8|331
1758127800000|2025-09-17 16:50:00|32906.3|32886.3|32920.4|32870.4|32925.1|32890.3|32895.8|32869.6|405
1758128100000|2025-09-17 16:55:00|32920.5|32870.5|32892.8|32872.8|32923.6|32886.7|32890.9|32852.9|291
1758128400000|2025-09-17 17:00:00|32893.7|32873.7|32905.1|32885.1|32909.3|32889.3|32892.2|32872.2|553
1758128700000|2025-09-17 17:05:00|32904.9|32884.9|32900.5|32880.5|32907.3|32887.3|32896.6|32876.6|422
1758129000000|2025-09-17 17:10:00|32900.7|32880.7|32903.4|32883.4|32904.3|32884.3|32899.2|32879.2|350
1758129300000|2025-09-17 17:15:00|32903.1|32883.1|32923|32873|32924|32894.2|32902.4|32871.2|413
1758129600000|2025-09-17 17:20:00|32922.9|32872.9|32909.9|32889.9|32922.9|32892.7|32904.1|32868|439
1758129900000|2025-09-17 17:25:00|32909.6|32889.6|32902.1|32882.1|32913.1|32893.1|32899.2|32879.2|435
1758130200000|2025-09-17 17:30:00|32902.5|32882.5|32898|32878|32903|32883|32893.4|32873.4|324
1758130500000|2025-09-17 17:35:00|32896|32876|32898.4|32878.4|32902.9|32882.9|32895.7|32875.7|329
1758130800000|2025-09-17 17:40:00|32898.6|32878.6|32903.4|32883.4|32905.3|32885.3|32895.9|32875.9|222
1758131100000|2025-09-17 17:45:00|32902.9|32882.9|32894.6|32874.6|32903.3|32883.3|32892.8|32872.8|247
1758131400000|2025-09-17 17:50:00|32894.7|32874.7|32908.8|32888.8|32913|32893|32890.7|32870.7|319
1758131700000|2025-09-17 17:55:00|32908.9|32888.9|32949.4|32829.4|32949.4|32892.4|32902.1|32829.4|381
1758132000000|2025-09-17 18:00:00|32947.7|32827.7|32811.2|32735.6|32948|32828|32801|32719.5|1142
1758132300000|2025-09-17 18:05:00|32811.4|32735.4|32712.3|32662.3|32825.5|32753.1|32698.9|32650.3|968
1758132600000|2025-09-17 18:10:00|32713.4|32663.4|32765.6|32715.6|32772.7|32722.7|32709.4|32659.4|828
1758132900000|2025-09-17 18:15:00|32764.9|32714.9|32744.2|32694.2|32788|32742.2|32724|32685.8|783
1758133200000|2025-09-17 18:20:00|32745.3|32695.3|32759.4|32739.4|32774.1|32743.8|32736.9|32689.3|756
1758133500000|2025-09-17 18:25:00|32759.9|32739.9|32767.4|32747.4|32785.7|32753.5|32752.1|32731.9|845
1758133800000|2025-09-17 18:30:00|32766.7|32746.7|32815.8|32756.7|32822.9|32772.9|32750.9|32717.4|1029
1758134100000|2025-09-17 18:35:00|32812.9|32756|32854.4|32804.4|32865.6|32815.6|32806.6|32756|900
1758134400000|2025-09-17 18:40:00|32855.7|32805.7|32913.9|32863.9|32929.7|32879.7|32818.7|32768.7|1014
1758134700000|2025-09-17 18:45:00|32913.7|32863.7|32923.4|32873.4|32963.8|32913.8|32905.6|32855.6|900
1758135000000|2025-09-17 18:50:00|32924.5|32874.5|33013.6|32963.6|33020.4|32970.4|32924.5|32874.5|892
1758135300000|2025-09-17 18:55:00|33014.8|32964.8|32973|32923|33014.8|32964.8|32966|32916|850
1758135600000|2025-09-17 19:00:00|32973.8|32923.8|32930.7|32880.7|32980.6|32930.6|32927.4|32880.5|781
1758135900000|2025-09-17 19:05:00|32929.3|32879.3|32913.4|32847.7|32951.9|32901.9|32887|32843.1|678
1758136200000|2025-09-17 19:10:00|32913.9|32847.2|32980|32923.5|32991.3|32948.9|32887.1|32839.9|586
1758136500000|2025-09-17 19:15:00|32979.7|32923.6|32935.6|32885.6|32989|32944.7|32927.2|32876.6|597
1758136800000|2025-09-17 19:20:00|32937.1|32887.1|32908.9|32858.9|32949.4|32899.4|32901.2|32851.2|735
1758137100000|2025-09-17 19:25:00|32909.2|32859.2|32922.2|32872.2|32923.2|32886.6|32896.8|32846.8|637
1758137400000|2025-09-17 19:30:00|32928.1|32878.1|32942.8|32892.8|32952.5|32902.5|32926.6|32876.6|606
1758137700000|2025-09-17 19:35:00|32939.6|32889.6|32974.3|32924.3|32975.9|32925.9|32935.3|32885.3|568
1758138000000|2025-09-17 19:40:00|32974.4|32924.4|32942.5|32922.5|32977.7|32927.7|32936.1|32904.4|530
1758138300000|2025-09-17 19:45:00|32942.6|32922.6|32974.1|32954.1|32990.9|32954.1|32942|32912.7|504
1758138600000|2025-09-17 19:50:00|32974|32954|32964.6|32944.6|32998.1|32956.8|32960.2|32930|452
1758138900000|2025-09-17 19:55:00|32964.7|32944.7|32982.7|32932.7|32986.1|32953.3|32956.6|32928.1|436
1758139200000|2025-09-17 20:00:00|32982.5|32932.5|32985.7|32935.7|32985.7|32945.6|32958.7|32921.7|313
1758139500000|2025-09-17 20:05:00|32985.9|32935.9|32971.5|32951.5|32994|32952|32961.6|32923.4|399
1758139800000|2025-09-17 20:10:00|32971.8|32951.8|32978.3|32958.3|32990.9|32958.7|32968.9|32934.6|281
1758140100000|2025-09-17 20:15:00|32978.2|32958.2|33005|32985|33024.2|32991|32976.8|32945.8|342
1758140400000|2025-09-17 20:20:00|33005.1|32985.1|33041.1|32991.1|33049.6|32999.6|33003.3|32975.1|363
1758140700000|2025-09-17 20:25:00|33046.3|32996.3|33060.8|33010.8|33065.1|33015.1|33038.6|32986.4|496
1758141000000|2025-09-17 20:30:00|33066.4|33016.4|33071.2|33021.2|33080.9|33030.9|33062.9|33012.9|330
1758141300000|2025-09-17 20:35:00|33071.4|33021.4|33062.2|33012.2|33074.4|33024.4|33057.2|33007.2|270
1758141600000|2025-09-17 20:40:00|33062.1|33012.1|33054.8|33004.8|33074.2|33013|33053.2|32997.3|305
1758141900000|2025-09-17 20:45:00|33054.2|33004.2|33048.6|32998.6|33054.3|33004.3|33035.5|32956.8|297
1758142200000|2025-09-17 20:50:00|33046.5|32996.5|33039.9|32986.1|33050.5|32996.5|33031|32940.2|419
1758142500000|2025-09-17 20:55:00|33037.7|32984.8|33081.8|32961.8|33084.9|32991.2|33036.2|32961.2|449
1758142800000|2025-09-17 21:00:00|33081.5|32961.5|33086.5|32966.5|33086.5|32966.5|33081.5|32961.5|4
1758143100000|2025-09-17 21:05:00|33073.7|32953.7|33071.7|32951.7|33077.1|32957.1|33061.3|32941.3|53
1758143400000|2025-09-17 21:10:00|33064.1|32944.1|33070.2|32950.2|33078|32958|33061.1|32941.1|156
1758143700000|2025-09-17 21:15:00|33071.2|32951.2|33068.8|32948.8|33077.4|32957.4|33061.7|32941.7|143
1758144000000|2025-09-17 21:20:00|33067.4|32947.4|33068.2|32948.2|33071.9|32951.9|33056.1|32936.1|138
1758144300000|2025-09-17 21:25:00|33063.1|32943.1|33066.2|32946.2|33072.4|32952.4|33054.4|32934.4|165
1758144600000|2025-09-17 21:30:00|33066.4|32946.4|33062.9|32942.9|33073.9|32953.9|33056.3|32936.3|138
1758144900000|2025-09-17 21:35:00|33062.8|32942.8|33067|32947|33076.6|32956.6|33062.5|32942.5|181
1758145200000|2025-09-17 21:40:00|33067.1|32947.1|33055.4|32935.4|33072.4|32952.4|33055|32935|190
1758145500000|2025-09-17 21:45:00|33064.8|32944.8|33059.5|32939.5|33064.8|32944.8|33054|32934|46
1758145800000|2025-09-17 21:50:00|33065.5|32945.5|33068.7|32948.7|33072.5|32952.5|33049.6|32929.6|145
1758146100000|2025-09-17 21:55:00|33068.4|32948.4|33069.4|32949.4|33069.4|32949.4|33061.4|32941.4|154
1758146400000|2025-09-17 22:00:00|33069.1|32949.1|33050.1|32930.1|33069.1|32949.1|33028.9|32908.9|255
1758146700000|2025-09-17 22:05:00|33049.9|32929.9|33064.2|32944.2|33078.4|32958.4|33038.2|32918.2|280
1758147000000|2025-09-17 22:10:00|33051.5|32931.5|33063.2|32943.2|33073.5|32953.5|33044|32924|323
1758147300000|2025-09-17 22:15:00|33064.1|32944.1|33067.6|32947.6|33068.7|32948.7|33049.7|32929.7|182
1758147600000|2025-09-17 22:20:00|33067.5|32947.5|33034.3|32914.3|33070.4|32950.4|33032.2|32912.2|391
1758147900000|2025-09-17 22:25:00|33034.4|32914.4|33047.7|32927.7|33058|32938|33033.2|32913.2|250
1758148200000|2025-09-17 22:30:00|33047.4|32927.4|33045.4|32925.4|33059.8|32939.8|33025.6|32905.6|252
1758148500000|2025-09-17 22:35:00|33045.7|32925.7|33040.2|32920.2|33053.2|32933.2|33015.8|32895.8|211
1758148800000|2025-09-17 22:40:00|33040.4|32920.4|33031|32911|33059.7|32939.7|33026|32906|247
1758149100000|2025-09-17 22:45:00|33030.9|32910.9|33045.4|32925.4|33069|32949|33024.2|32904.2|374
1758149400000|2025-09-17 22:50:00|33045.2|32925.2|33061.8|32941.8|33065.6|32945.6|33034.3|32914.3|332
1758149700000|2025-09-17 22:55:00|33061.7|32941.7|33056.8|32936.8|33065.1|32945.1|33032.7|32912.7|247
1758150000000|2025-09-17 23:00:00|33056.9|32936.9|33051.8|32931.8|33068.2|32948.2|33025.3|32905.3|209
1758150300000|2025-09-17 23:05:00|33047.6|32931.9|33041.6|32921.6|33052|32932|32987.3|32867.3|210
1758150600000|2025-09-17 23:10:00|33040.8|32920.8|33033.8|32913.8|33048.6|32928.6|33003.8|32883.8|266
1758150900000|2025-09-17 23:15:00|33034|32914|33044.1|32924.1|33053.4|32933.4|33010.5|32890.5|262
1758151200000|2025-09-17 23:20:00|33044|32924|33040.1|32920.1|33055.7|32935.7|33016.6|32896.6|255
1758151500000|2025-09-17 23:25:00|33039.9|32919.9|33031.6|32911.6|33049|32929|32987.6|32867.6|197
1758151800000|2025-09-17 23:30:00|33032.2|32912.2|33041.1|32921.1|33041.6|32921.6|32985.3|32865.3|253
1758152100000|2025-09-17 23:35:00|33041.2|32921.2|32994.9|32874.9|33043.8|32923.8|32964.9|32844.9|356
1758152400000|2025-09-17 23:40:00|33019.3|32899.3|33016.5|32896.5|33029.9|32909.9|32964.7|32844.7|291
1758152700000|2025-09-17 23:45:00|33020.5|32900.5|33013.9|32893.9|33031.6|32912.1|32996.1|32876.1|187
1758153000000|2025-09-17 23:50:00|33014|32894|33039.1|32932.7|33062.6|32942.6|33002.1|32882.1|315
1758153300000|2025-09-17 23:55:00|33038.2|32932.8|33009.2|32943.6|33038.8|32943.6|33008.7|32914.5|327
1758153600000|2025-09-18 00:00:00|33006.9|32943.7|33024.7|32974.7|33077.8|32977.9|33006.7|32942.5|453
1758153900000|2025-09-18 00:05:00|33024.8|32974.8|33040.5|32990.5|33041.4|32991.4|33023.7|32973.7|283
1758154200000|2025-09-18 00:10:00|33040.4|32990.4|33041.3|32991.3|33050.6|33000.6|33035.2|32985.2|339
1758154500000|2025-09-18 00:15:00|33041.4|32991.4|33038.3|32988.3|33047.2|32997.2|33035.5|32985.5|299
1758154800000|2025-09-18 00:20:00|33038.6|32988.6|33036.9|32986.9|33049|32999|33034.2|32984.2|331
1758155100000|2025-09-18 00:25:00|33036.8|32986.8|33032.8|32982.8|33039.7|32989.7|33022.8|32972.8|323
1758155400000|2025-09-18 00:30:00|33032.9|32982.9|33032.7|32982.7|33041.1|32991.1|33028.2|32978.2|359
1758155700000|2025-09-18 00:35:00|33032.8|32982.8|33039.4|32989.4|33041.8|32991.8|33030.6|32980.6|296
1758156000000|2025-09-18 00:40:00|33039.3|32989.3|33042|32992|33044.5|32994.5|33036.7|32986.7|240
1758156300000|2025-09-18 00:45:00|33041.9|32991.9|33042.9|32992.9|33050.5|33000.5|33039.7|32989.7|239
1758156600000|2025-09-18 00:50:00|33043.1|32993.1|33016.5|32966.5|33043.8|32993.8|33016.5|32966.5|366
1758156900000|2025-09-18 00:55:00|33016.8|32966.8|33019|32969|33026.3|32976.3|33012.6|32962.6|388
1758157200000|2025-09-18 01:00:00|33019.1|32969.1|33021.1|32971.1|33027|32977|33008.7|32958.7|397
1758157500000|2025-09-18 01:05:00|33021|32971|33042.4|32992.4|33043.1|32993.1|33021|32971|298
1758157800000|2025-09-18 01:10:00|33040.7|32990.7|33045.8|32995.8|33048.1|32998.1|33039.4|32989.4|318
1758158100000|2025-09-18 01:15:00|33045.7|32995.7|33056.3|33006.3|33067.9|33017.9|33045.7|32995.7|358
1758158400000|2025-09-18 01:20:00|33057.2|33007.2|33052.3|33002.3|33061.7|33011.7|33050|33000|228
1758158700000|2025-09-18 01:25:00|33051.2|33001.2|33045.2|32995.2|33051.2|33001.2|33041.6|32991.6|228
1758159000000|2025-09-18 01:30:00|33045.3|32995.3|33043.3|32993.3|33056.6|33006.6|33041.3|32991.3|357
1758159300000|2025-09-18 01:35:00|33044.7|32994.7|33049.3|32999.3|33063.5|33013.5|33042.5|32992.5|351
1758159600000|2025-09-18 01:40:00|33049.2|32999.2|33059.8|33009.8|33061.9|33011.9|33049.1|32999.1|287
1758159900000|2025-09-18 01:45:00|33062.2|33012.2|33069.1|33019.1|33071.7|33021.7|33057.7|33007.7|248
1758160200000|2025-09-18 01:50:00|33069|33019|33080.8|33030.8|33084.4|33034.4|33065.9|33015.9|320
1758160500000|2025-09-18 01:55:00|33081.7|33031.7|33065.5|33015.5|33086.1|33036.1|33063.9|33013.9|402
1758160800000|2025-09-18 02:00:00|33065.4|33015.4|33063.7|33013.7|33066.9|33016.9|33058.3|33008.3|434
1758161100000|2025-09-18 02:05:00|33062.9|33012.9|33054.1|33004.1|33067.5|33017.5|33051.4|33001.4|408
1758161400000|2025-09-18 02:10:00|33054.3|33004.3|33048.6|32998.6|33055.2|33005.2|33047.8|32997.8|226
1758161700000|2025-09-18 02:15:00|33048.7|32998.7|33046|32996|33051.9|33001.9|33045.6|32995.6|193
1758162000000|2025-09-18 02:20:00|33046.3|32996.3|33035.8|32985.8|33047.7|32997.7|33029.5|32979.5|301
1758162300000|2025-09-18 02:25:00|33035|32985|33028.9|32978.9|33036.8|32986.8|33024.6|32974.6|322
1758162600000|2025-09-18 02:30:00|33027.9|32977.9|33038.2|32988.2|33041.2|32991.2|33026.3|32976.3|274
1758162900000|2025-09-18 02:35:00|33038.1|32988.1|33036.9|32986.9|33044.3|32994.3|33035.1|32985.1|199
1758163200000|2025-09-18 02:40:00|33036.8|32986.8|33041.5|32991.5|33043.7|32993.7|33034.7|32984.7|228
1758163500000|2025-09-18 02:45:00|33041.4|32991.4|33035.1|32985.1|33044.5|32994.5|33033.5|32983.5|196
1758163800000|2025-09-18 02:50:00|33035.5|32985.5|33033.8|32983.8|33037.2|32987.2|33031.6|32981.6|193
1758164100000|2025-09-18 02:55:00|33033.3|32983.3|33037.3|32987.3|33037.7|32987.7|33032.1|32982.1|175
1758164400000|2025-09-18 03:00:00|33037.4|32987.4|33032.7|32982.7|33037.5|32987.5|33025|32975|282
1758164700000|2025-09-18 03:05:00|33033.6|32983.6|33041.2|32991.2|33044.1|32994.1|33028.9|32978.9|219
1758165000000|2025-09-18 03:10:00|33041.1|32991.1|33040|32990|33041.3|32991.3|33034.8|32984.8|149
1758165300000|2025-09-18 03:15:00|33039.5|32989.5|33044.4|32994.4|33047|32997|33039.3|32989.3|172
1758165600000|2025-09-18 03:20:00|33044.5|32994.5|33042.5|32992.5|33046.4|32996.4|33040.1|32990.1|164
1758165900000|2025-09-18 03:25:00|33042.7|32992.7|33044.7|32994.7|33048|32998|33041|32991|187
1758166200000|2025-09-18 03:30:00|33044.6|32994.6|33044.5|32994.5|33050.4|33000.4|33043.7|32993.7|171
1758166500000|2025-09-18 03:35:00|33044.7|32994.7|33048.9|32998.9|33051.3|33001.3|33044.6|32994.6|171
1758166800000|2025-09-18 03:40:00|33049.3|32999.3|33053.1|33003.1|33057.1|33007.1|33048.5|32998.5|163
1758167100000|2025-09-18 03:45:00|33053.4|33003.4|33069.5|33019.5|33071.4|33021.4|33052.9|33002.9|239
1758167400000|2025-09-18 03:50:00|33068.9|33018.9|33070.4|33020.4|33072.9|33022.9|33067.6|33017.6|208
1758167700000|2025-09-18 03:55:00|33070.3|33020.3|33075.9|33025.9|33076.4|33026.4|33068.6|33018.6|195
1758168000000|2025-09-18 04:00:00|33075.8|33025.8|33074.8|33024.8|33077.5|33027.5|33071.1|33021.1|197
1758168300000|2025-09-18 04:05:00|33074.9|33024.9|33072.2|33022.2|33075.3|33025.3|33068.8|33018.8|152
1758168600000|2025-09-18 04:10:00|33071.2|33021.2|33069|33019|33077|33027|33068.9|33018.9|145
1758168900000|2025-09-18 04:15:00|33071.1|33021.1|33066.7|33016.7|33071.6|33021.6|33065.1|33015.1|146
1758169200000|2025-09-18 04:20:00|33066.3|33016.3|33075.1|33025.1|33075.7|33025.7|33066.1|33016.1|122
1758169500000|2025-09-18 04:25:00|33074.8|33024.8|33078.7|33028.7|33083.5|33033.5|33072.9|33022.9|195
1758169800000|2025-09-18 04:30:00|33075.8|33025.8|33096.1|33046.1|33096.1|33046.1|33072.3|33022.3|245
1758170100000|2025-09-18 04:35:00|33096.2|33046.2|33085.3|33035.3|33099.7|33048.1|33085.3|33035.3|282
1758170400000|2025-09-18 04:40:00|33085.4|33035.4|33099.4|33049.4|33132|33049.4|33082.1|33010|270
1758170700000|2025-09-18 04:45:00|33101.7|33051.7|33113.5|33063.5|33149.5|33063.5|33099.1|33015.5|152
1758171000000|2025-09-18 04:50:00|33111|33061|33133|33070.7|33162.5|33086.5|33108.5|33024|209
1758171300000|2025-09-18 04:55:00|33132.3|33071.2|33146.4|33096.4|33170.6|33098.1|33125.8|33050.2|153
1758171600000|2025-09-18 05:00:00|33136.4|33086.4|33127.7|33076.2|33167|33092.4|33127.7|33055|137
1758171900000|2025-09-18 05:05:00|33127|33075.9|33144.1|33093.7|33166|33093.7|33125.4|33056|138
1758172200000|2025-09-18 05:10:00|33144.7|33094|33141|33091|33177|33106|33135.6|33067|131
1758172500000|2025-09-18 05:15:00|33147.2|33097.2|33137.3|33087.3|33172.2|33097.2|33134.2|33068|280
1758172800000|2025-09-18 05:20:00|33148.7|33074.2|33133.9|33083.9|33148.7|33097.5|33132.8|33073.2|328
1758173100000|2025-09-18 05:25:00|33134.3|33084.3|33132.1|33082.1|33139.6|33085.8|33124.5|33070.3|435
1758173400000|2025-09-18 05:30:00|33130.2|33080.2|33130.1|33080.1|33162.5|33080.7|33124.4|33041|161
1758173700000|2025-09-18 05:35:00|33132.1|33082.1|33176|33056|33176.5|33095.4|33129.5|33048.5|51
1758174000000|2025-09-18 05:40:00|33176.5|33056.5|33163.9|33104.1|33184.5|33120.2|33140.4|33056|127
1758174300000|2025-09-18 05:45:00|33164|33103.9|33181.1|33104.6|33206|33123.9|33151.2|33074.3|340
1758174600000|2025-09-18 05:50:00|33180.9|33104.7|33186.4|33117.9|33189.3|33125.6|33170.5|33093.3|456
1758174900000|2025-09-18 05:55:00|33186.3|33118.1|33152.1|33098.7|33192|33130.2|33152.1|33067.7|616
1758175200000|2025-09-18 06:00:00|33152.9|33097.5|33160.4|33110.4|33163.4|33113.4|33133|33080.5|659
1758175500000|2025-09-18 06:05:00|33160.5|33110.5|33158.7|33138.7|33172.9|33139.5|33151.8|33110.4|503
1758175800000|2025-09-18 06:10:00|33167.4|33117.4|33169|33149|33184.7|33155.8|33154.1|33117.4|563
1758176100000|2025-09-18 06:15:00|33169.1|33149.1|33131.8|33111.8|33170.2|33150.2|33108.5|33084.5|622
1758176400000|2025-09-18 06:20:00|33131.7|33111.7|33122.6|33102.6|33135.2|33115.2|33117.5|33097.5|566
1758176700000|2025-09-18 06:25:00|33122.2|33102.2|33109.6|33089.6|33123.2|33103.2|33105.2|33085.2|541
1758177000000|2025-09-18 06:30:00|33110.6|33090.6|33100.7|33080.7|33117.9|33097.9|33096.4|33076.4|521
1758177300000|2025-09-18 06:35:00|33100.6|33080.6|33100.5|33080.5|33113.5|33093.5|33094.4|33074.4|502
1758177600000|2025-09-18 06:40:00|33100.4|33080.4|33075.1|33055.1|33105.3|33085.3|33073.3|33053.3|616
1758177900000|2025-09-18 06:45:00|33076.2|33056.2|33090.4|33070.4|33093.3|33073.3|33063.8|33043.8|559
1758178200000|2025-09-18 06:50:00|33089.9|33069.9|33062|33042|33095.1|33075.1|33058.4|33038.4|559
1758178500000|2025-09-18 06:55:00|33062.4|33042.4|33065|33045|33077.2|33057.2|33061.1|33041.1|597
1758178800000|2025-09-18 07:00:00|33066.7|33046.7|33023.1|33003.1|33066.7|33046.7|33023.1|33003.1|629
1758179100000|2025-09-18 07:05:00|33023.6|33003.6|33011.9|32991.9|33025.6|33003.9|33000.4|32975.5|548
1758179400000|2025-09-18 07:10:00|33012.4|32992.4|32988.4|32968.4|33012.6|32992.6|32982|32962|603
1758179700000|2025-09-18 07:15:00|32989.7|32969.7|32990.7|32970.7|33017|32984.9|32966.2|32946.2|666
1758180000000|2025-09-18 07:20:00|32991|32971|32992.9|32972.9|33007.7|32987.7|32988.5|32968.5|620
1758180300000|2025-09-18 07:25:00|32993|32973|32974.7|32954.7|32999.8|32979.8|32972.2|32952.2|703
1758180600000|2025-09-18 07:30:00|32974.5|32954.5|32979|32959|32984.7|32964.7|32965.4|32945.4|722
1758180900000|2025-09-18 07:35:00|32980.3|32960.3|32955.7|32935.7|32980.3|32960.3|32947|32927|725
1758181200000|2025-09-18 07:40:00|32956.1|32936.1|32924.5|32904.5|32972.6|32938.7|32915.4|32895.4|563
1758181500000|2025-09-18 07:45:00|32924.1|32904.1|32920|32900|32948.5|32928.5|32913.9|32893.9|567
1758181800000|2025-09-18 07:50:00|32920.4|32900.4|32902.1|32882.1|32921.3|32901.3|32887.8|32860.2|538
1758182100000|2025-09-18 07:55:00|32902|32882|32883.6|32863.6|32918.2|32888.1|32867.2|32847.2|624
1758182400000|2025-09-18 08:00:00|32884|32864|32886.1|32866.1|32906.8|32883.7|32869.8|32847.4|724
1758182700000|2025-09-18 08:05:00|32886.8|32866.8|32883.9|32863.9|32900.5|32880.5|32877.7|32857.7|568
1758183000000|2025-09-18 08:10:00|32883.8|32863.8|32903.9|32883.9|32913.2|32893.2|32881.7|32861.7|527
1758183300000|2025-09-18 08:15:00|32904|32884|32917|32897|32929.3|32909.3|32901.2|32881.2|534
1758183600000|2025-09-18 08:20:00|32916.9|32896.9|32906.6|32886.6|32925.3|32905.3|32903.3|32883.3|466
1758183900000|2025-09-18 08:25:00|32906.9|32886.9|32899|32879|32910.2|32890.2|32894.6|32874.6|481
1758184200000|2025-09-18 08:30:00|32898.9|32878.9|32891.9|32871.9|32906.4|32886.4|32883.6|32863.6|490
1758184500000|2025-09-18 08:35:00|32892.1|32872.1|32865.6|32845.6|32893.9|32873.9|32847.4|32827.4|500
1758184800000|2025-09-18 08:40:00|32865.8|32845.8|32858.3|32838.3|32873.1|32853.1|32854.9|32834.9|447
1758185100000|2025-09-18 08:45:00|32858.2|32838.2|32861.1|32841.1|32877.6|32857.6|32854.5|32834.5|474
1758185400000|2025-09-18 08:50:00|32861|32841|32861.6|32841.6|32864.3|32844.3|32846.9|32826.9|495
1758185700000|2025-09-18 08:55:00|32863|32843|32866.8|32846.8|32873.7|32853.7|32862.5|32842.5|460
1758186000000|2025-09-18 09:00:00|32865.5|32845.5|32861.8|32841.8|32869.1|32849.1|32848.5|32828.5|497
1758186300000|2025-09-18 09:05:00|32861.6|32841.6|32834.4|32814.4|32862.1|32842.1|32826.8|32806.8|476
1758186600000|2025-09-18 09:10:00|32834.7|32814.7|32816.3|32796.3|32840.1|32820.1|32816|32796|487
1758186900000|2025-09-18 09:15:00|32816.4|32796.4|32818.6|32798.6|32822.4|32802.4|32806.1|32786.1|480
1758187200000|2025-09-18 09:20:00|32818.3|32798.3|32815.6|32795.6|32824.9|32804.9|32808.5|32788.5|459
1758187500000|2025-09-18 09:25:00|32815.1|32795.1|32796.2|32776.2|32816.5|32796.5|32794|32774|545
1758187800000|2025-09-18 09:30:00|32797|32777|32810.5|32790.5|32813.8|32793.8|32770.3|32750.3|411
1758188100000|2025-09-18 09:35:00|32812.2|32792.2|32787|32767|32813.2|32793.2|32782.9|32762.9|444
1758188400000|2025-09-18 09:40:00|32786.9|32766.9|32786|32766|32793.6|32773.6|32779.4|32759.4|393
1758188700000|2025-09-18 09:45:00|32786.1|32766.1|32803.5|32783.5|32807.7|32787.7|32785|32765|406
1758189000000|2025-09-18 09:50:00|32804|32784|32820.1|32800.1|32825.9|32805.9|32803.6|32783.6|424
1758189300000|2025-09-18 09:55:00|32819.2|32799.2|32850.3|32830.3|32850.3|32830.3|32813.5|32793.5|487
1758189600000|2025-09-18 10:00:00|32849.8|32829.8|32841.4|32821.4|32853.2|32833.2|32835.2|32815.2|495
1758189900000|2025-09-18 10:05:00|32841.5|32821.5|32845.4|32825.4|32861.2|32841.2|32840|32820|393
1758190200000|2025-09-18 10:10:00|32845.6|32825.6|32855.4|32835.4|32856.3|32836.3|32842.9|32822.9|389
1758190500000|2025-09-18 10:15:00|32854.9|32834.9|32848.8|32828.8|32857.5|32837.5|32843.1|32823.1|414
1758190800000|2025-09-18 10:20:00|32848.3|32828.3|32830.2|32810.2|32856.4|32836.4|32825.5|32805.5|541
1758191100000|2025-09-18 10:25:00|32829.6|32809.6|32841.2|32821.2|32841.6|32821.6|32828.9|32808.9|413
1758191400000|2025-09-18 10:30:00|32841.3|32821.3|32853.7|32833.7|32853.7|32833.7|32830.6|32810.6|370
1758191700000|2025-09-18 10:35:00|32853.6|32833.6|32858.8|32838.8|32863.6|32843.6|32853.6|32833.6|389
1758192000000|2025-09-18 10:40:00|32858.9|32838.9|32867.3|32847.3|32868.9|32848.9|32856.8|32836.8|396
1758192300000|2025-09-18 10:45:00|32867.2|32847.2|32852.1|32832.1|32867.2|32847.2|32851.4|32831.4|349
1758192600000|2025-09-18 10:50:00|32851.8|32831.8|32852.8|32832.8|32856.9|32836.9|32842.6|32822.6|301
1758192900000|2025-09-18 10:55:00|32852.6|32832.6|32842.2|32822.2|32857|32837|32838.1|32818.1|346
1758193200000|2025-09-18 11:00:00|32842.4|32822.4|32845.7|32825.7|32856.4|32836.4|32835|32815|542
1758193500000|2025-09-18 11:05:00|32846.1|32826.1|32855.4|32835.4|32859.4|32839.4|32834.8|32814.8|567
1758193800000|2025-09-18 11:10:00|32856|32836|32849.4|32829.4|32867.6|32847.6|32849.1|32829.1|607
1758194100000|2025-09-18 11:15:00|32850.8|32830.8|32855.5|32835.5|32858.6|32838.6|32849|32829|403
1758194400000|2025-09-18 11:20:00|32855|32835|32860.4|32840.4|32861|32841|32849.8|32829.8|464
1758194700000|2025-09-18 11:25:00|32860|32840|32857.9|32837.9|32862.7|32842.7|32855|32835|471
1758195000000|2025-09-18 11:30:00|32857.8|32837.8|32861.6|32841.6|32869.9|32849.9|32850.4|32830.4|473
1758195300000|2025-09-18 11:35:00|32861.5|32841.5|32853.5|32833.5|32861.6|32841.6|32837.2|32817.2|491
1758195600000|2025-09-18 11:40:00|32854.1|32834.1|32872.3|32852.3|32874.1|32854.1|32852.8|32832.8|465
1758195900000|2025-09-18 11:45:00|32872.2|32852.2|32878.7|32858.7|32881.4|32861.4|32866.5|32846.5|509
1758196200000|2025-09-18 11:50:00|32879.2|32859.2|32868.8|32848.8|32880.4|32860.4|32862.9|32842.9|564
1758196500000|2025-09-18 11:55:00|32867.9|32847.9|32871.7|32851.7|32874.8|32854.8|32838.3|32818.3|585
1758196800000|2025-09-18 12:00:00|32872.3|32852.3|32881|32861|32887.3|32867.3|32870|32850|496
1758197100000|2025-09-18 12:05:00|32880.6|32860.6|32888.8|32868.8|32891.3|32871.3|32877.9|32857.9|441
1758197400000|2025-09-18 12:10:00|32888.7|32868.7|32889|32869|32889.8|32869.8|32875.5|32855.5|588
1758197700000|2025-09-18 12:15:00|32884.4|32864.4|32886.6|32866.6|32893.1|32873.1|32875.1|32855.1|549
1758198000000|2025-09-18 12:20:00|32887.2|32867.2|32888.3|32868.3|32896.8|32876.8|32885|32865|427
1758198300000|2025-09-18 12:25:00|32888|32868|32904.2|32837.1|32905.6|32875.1|32884.4|32836.3|367
1758198600000|2025-09-18 12:30:00|32911.9|32835.5|32952|32932|32966.8|32934.3|32911.9|32835.5|610
1758198900000|2025-09-18 12:35:00|32964.3|32944.3|32934.3|32914.3|32964.3|32944.3|32931.6|32911.6|546
1758199200000|2025-09-18 12:40:00|32934.4|32914.4|32913.6|32893.6|32934.8|32914.8|32912.8|32892.8|551
1758199500000|2025-09-18 12:45:00|32913.5|32893.5|32908.9|32888.9|32929.3|32909.3|32907.2|32887.2|589
1758199800000|2025-09-18 12:50:00|32910.3|32890.3|32925.7|32905.7|32929.9|32909.9|32907.4|32887.4|540
1758200100000|2025-09-18 12:55:00|32924.3|32904.3|32960.2|32940.2|32960.9|32940.9|32919.8|32899.8|670
1758200400000|2025-09-18 13:00:00|32959.6|32939.6|32965.2|32945.2|32969.5|32949.5|32955.8|32935.8|620
1758200700000|2025-09-18 13:05:00|32965|32945|32958.3|32938.3|32994.2|32974.2|32956.8|32936.8|674
1758201000000|2025-09-18 13:10:00|32958.8|32938.8|32977.8|32957.8|32996.5|32976.5|32958.5|32938.5|692
1758201300000|2025-09-18 13:15:00|32977.9|32957.9|32981.2|32961.2|32983.4|32963.4|32962|32942|764
1758201600000|2025-09-18 13:20:00|32983.8|32963.8|33011.9|32991.9|33012.7|32992.7|32979.2|32954.9|576
1758201900000|2025-09-18 13:25:00|33011.5|32991.5|33019.9|32999.9|33048.1|33011.9|33008.9|32988.9|718
1758202200000|2025-09-18 13:30:00|33020.2|33000.2|33068.9|33048.9|33072.8|33052.8|33019|32996.8|674
1758202500000|2025-09-18 13:35:00|33070.1|33050.1|33104.5|33084.5|33106.4|33086.4|33060.5|33040.5|733
1758202800000|2025-09-18 13:40:00|33103.8|33083.8|33163.1|33143.1|33178.2|33144.4|33093.9|33073.9|696
1758203100000|2025-09-18 13:45:00|33163.2|33143.2|33126.2|33106.2|33174.2|33147.4|33121.4|33099.5|729
1758203400000|2025-09-18 13:50:00|33128.3|33108.3|33128.5|33108.5|33130.3|33110.3|33099.5|33079.5|689
1758203700000|2025-09-18 13:55:00|33128.4|33108.4|33099.3|33079.3|33129.9|33109.9|33097.1|33062.9|604
1758204000000|2025-09-18 14:00:00|33104.8|33084.8|33083.5|33063.5|33122.7|33089.6|33073.3|33053.3|762
1758204300000|2025-09-18 14:05:00|33084.2|33064.2|33081.6|33061.6|33093.5|33073.5|33067.7|33047.7|758
1758204600000|2025-09-18 14:10:00|33081.2|33061.2|33070.2|33050.2|33082.7|33062.7|33060.3|33040.3|679
1758204900000|2025-09-18 14:15:00|33070.3|33050.3|33077.1|33057.1|33080.7|33060.7|33055.8|33035.8|675
1758205200000|2025-09-18 14:20:00|33074.9|33054.9|33063.7|33043.7|33081.5|33061.5|33061.4|33041.4|634
1758205500000|2025-09-18 14:25:00|33063.8|33043.8|33070.6|33050.6|33078|33058|33055.5|33035.5|710
1758205800000|2025-09-18 14:30:00|33069.1|33049.1|33068|33048|33071.8|33051.8|33048.7|33028.7|686
1758206100000|2025-09-18 14:35:00|33068.2|33048.2|33098.9|33078.9|33102.2|33082.2|33065.8|33045.8|672
1758206400000|2025-09-18 14:40:00|33099|33079|33109.9|33089.9|33111.1|33091.1|33098.9|33078.9|544
1758206700000|2025-09-18 14:45:00|33110.1|33090.1|33082.1|33062.1|33111.4|33091.4|33069.8|33049.8|662
1758207000000|2025-09-18 14:50:00|33081|33061|33093.6|33073.6|33102|33082|33075|33055|622
1758207300000|2025-09-18 14:55:00|33093.9|33073.9|33081.2|33061.2|33098.2|33078.2|33079.8|33059.8|573
1758207600000|2025-09-18 15:00:00|33081.6|33061.6|33039.3|33019.3|33081.9|33061.9|33031.6|33011.6|636
1758207900000|2025-09-18 15:05:00|33039.2|33019.2|33055.4|33035.4|33068.5|33048.5|33037.8|33017.8|617
1758208200000|2025-09-18 15:10:00|33056.3|33036.3|33053.1|33033.1|33081.4|33061.4|33046.7|33026.7|601
1758208500000|2025-09-18 15:15:00|33054.4|33034.4|33061.4|33041.4|33066.7|33046.7|33046.6|33026.6|706
1758208800000|2025-09-18 15:20:00|33066.9|33046.9|33054.4|33034.4|33072.2|33046.9|33052.4|33021.5|491
1758209100000|2025-09-18 15:25:00|33054.2|33034.2|33051|33031|33059.5|33039.5|33046.1|33026.1|613
1758209400000|2025-09-18 15:30:00|33052.3|33032.3|33059.8|33039.8|33064.1|33044.1|33045.2|33025.2|524
1758209700000|2025-09-18 15:35:00|33060.2|33040.2|33067.2|33047.2|33071.8|33051.8|33056.5|33036.5|461
1758210000000|2025-09-18 15:40:00|33068.3|33048.3|33088.5|33068.5|33090.7|33070.7|33068.1|33048.1|391
1758210300000|2025-09-18 15:45:00|33088.2|33068.2|33088.6|33068.6|33101.8|33081.8|33082.9|33062.9|447
1758210600000|2025-09-18 15:50:00|33090|33070|33092.7|33072.7|33099.5|33079.5|33084.5|33064.5|380
1758210900000|2025-09-18 15:55:00|33092.1|33072.1|33081.5|33061.5|33093.7|33073.7|33079.1|33059.1|442
1758211200000|2025-09-18 16:00:00|33082.4|33062.4|33057.4|33037.4|33082.6|33062.6|33054.2|33034.2|599
1758211500000|2025-09-18 16:05:00|33058|33038|33080.2|33060.2|33080.6|33060.6|33051.9|33031.9|683
1758211800000|2025-09-18 16:10:00|33081.2|33061.2|33077.7|33057.7|33087.6|33067.6|33073.5|33053.5|464
1758212100000|2025-09-18 16:15:00|33078.4|33058.4|33083.2|33063.2|33085.4|33065.4|33063.9|33043.9|518
1758212400000|2025-09-18 16:20:00|33083.1|33063.1|33078.7|33058.7|33095.4|33075.4|33077.8|33057.8|408
1758212700000|2025-09-18 16:25:00|33079.8|33059.8|33078.7|33058.7|33083|33063|33074.6|33054.6|464
1758213000000|2025-09-18 16:30:00|33078.1|33058.1|33087.8|33067.8|33090|33070|33078.1|33058.1|475
1758213300000|2025-09-18 16:35:00|33088|33068|33082.8|33062.8|33103.5|33070.1|33081.6|33048.5|403
1758213600000|2025-09-18 16:40:00|33082.7|33062.7|33097.2|33047.2|33100.4|33062.9|33076.9|33041.6|356
1758213900000|2025-09-18 16:45:00|33096.5|33046.5|33088.1|33038.1|33097.3|33047.3|33086.2|33036.2|342
1758214200000|2025-09-18 16:50:00|33088.2|33038.2|33070.6|33020.6|33092|33042|33070.4|33020.4|366
1758214500000|2025-09-18 16:55:00|33070.5|33020.5|33065.2|33015.2|33071.8|33037.6|33051.5|33012.9|393
1758214800000|2025-09-18 17:00:00|33065.8|33015.8|33061.9|33011.9|33069.5|33037.3|33048.4|33008.7|493
1758215100000|2025-09-18 17:05:00|33061.8|33011.8|33059.9|33009.9|33067.2|33030.1|33049.1|33007.9|444
1758215400000|2025-09-18 17:10:00|33060.5|33010.5|33043.5|33023.5|33061.5|33025.7|33037.1|33001.4|412
1758215700000|2025-09-18 17:15:00|33043.6|33023.6|33065.6|33015.6|33066.2|33024.9|33039|33004.6|365
1758216000000|2025-09-18 17:20:00|33064.9|33014.9|33040.3|33020.3|33066.8|33030.6|33038.7|33013.6|366
1758216300000|2025-09-18 17:25:00|33040.2|33020.2|33034|33014|33050.1|33023.6|33028.9|32993.3|538
1758216600000|2025-09-18 17:30:00|33034.1|33014.1|33036.5|32986.5|33043.7|33014.1|33028|32978|512
1758216900000|2025-09-18 17:35:00|33036.4|32986.4|33018.3|32998.3|33041.9|33002.3|33017.1|32981.8|466
1758217200000|2025-09-18 17:40:00|33017.8|32997.8|33024|33004|33038.1|33006.4|33017.5|32986|370
1758217500000|2025-09-18 17:45:00|33024.4|33004.4|33030.5|33010.5|33030.7|33010.7|33021.5|33001.5|359
1758217800000|2025-09-18 17:50:00|33030.7|33010.7|33039|33019|33040.6|33020.6|33030.5|33010.5|297
1758218100000|2025-09-18 17:55:00|33038.6|33018.6|33037.4|33017.4|33044.2|33024.2|33036.4|33016.4|386
1758218400000|2025-09-18 18:00:00|33037.8|33017.8|33043.5|33023.5|33052.8|33032.8|33035.7|33015.7|352
1758218700000|2025-09-18 18:05:00|33043.6|33023.6|33052.4|33032.4|33058.4|33038.4|33042.9|33022.9|269
1758219000000|2025-09-18 18:10:00|33052.3|33032.3|33042.2|33022.2|33053.9|33033.9|33039.6|33019.6|244
1758219300000|2025-09-18 18:15:00|33042.5|33022.5|33045.2|33025.2|33050.2|33030.2|33039.5|33019.5|262
1758219600000|2025-09-18 18:20:00|33045.4|33025.4|33052.6|33032.6|33054.8|33034.8|33040|33020|263
1758219900000|2025-09-18 18:25:00|33052.9|33032.9|33045.9|33025.9|33053.3|33033.3|33041.8|33021.8|200
1758220200000|2025-09-18 18:30:00|33046|33026|33050.3|33030.3|33052|33032|33042.9|33022.9|249
1758220500000|2025-09-18 18:35:00|33050.7|33030.7|33053|33033|33059.8|33039.8|33049.9|33029.9|227
1758220800000|2025-09-18 18:40:00|33053.2|33033.2|33059.3|33039.3|33060.3|33040.3|33051.1|33031.1|189
1758221100000|2025-09-18 18:45:00|33060.3|33040.3|33050|33030|33061.2|33041.2|33049.1|33029.1|218
1758221400000|2025-09-18 18:50:00|33050.4|33030.4|33044.7|33024.7|33051.2|33031.2|33042.9|33022.9|193
1758221700000|2025-09-18 18:55:00|33044.9|33024.9|33044.6|33024.6|33046.9|33026.9|33041.6|33021.6|202
1758222000000|2025-09-18 19:00:00|33044.7|33024.7|33048.9|33028.9|33049.5|33029.5|33041.1|33021.1|223
1758222300000|2025-09-18 19:05:00|33048.8|33028.8|33045|33025|33050.3|33030.3|33045|33025|186
1758222600000|2025-09-18 19:10:00|33045.1|33025.1|33041|33021|33047|33027|33038.3|33018.3|238
1758222900000|2025-09-18 19:15:00|33041.1|33021.1|33040.3|33020.3|33041.9|33021.9|33034.7|33014.7|177
1758223200000|2025-09-18 19:20:00|33040.5|33020.5|33041.2|33021.2|33043.9|33023.9|33038.2|33018.2|190
1758223500000|2025-09-18 19:25:00|33041|33021|33045.8|33025.8|33047.8|33027.8|33040.7|33020.7|180
1758223800000|2025-09-18 19:30:00|33046.4|33026.4|33060.9|33040.9|33063.7|33043.7|33042.8|33022.8|225
1758224100000|2025-09-18 19:35:00|33061|33041|33059.8|33039.8|33063.9|33043.9|33058.5|33038.5|240
1758224400000|2025-09-18 19:40:00|33059.7|33039.7|33061|33041|33065.5|33045.5|33057.8|33037.8|199
1758224700000|2025-09-18 19:45:00|33060.8|33040.8|33062.5|33042.5|33064.5|33044.5|33057.4|33037.4|200
1758225000000|2025-09-18 19:50:00|33063|33043|33058.1|33038.1|33063|33043|33057.8|33037.8|178
1758225300000|2025-09-18 19:55:00|33057.4|33037.4|33057.9|33037.9|33062.7|33042.7|33056.6|33036.6|239
1758225600000|2025-09-18 20:00:00|33058.4|33038.4|33073.2|33053.2|33090.8|33060.6|33058.1|33007.7|338
1758225900000|2025-09-18 20:05:00|33073.1|33053.1|33091.2|33041.2|33091.6|33061.7|33071.8|33021.6|265
1758226200000|2025-09-18 20:10:00|33091.5|33041.5|33067.3|33047.3|33096|33061.2|33067.2|33005.9|274
1758226500000|2025-09-18 20:15:00|33067.2|33047.2|33066.3|33046.3|33084.7|33050.9|33064.4|33014.9|251
1758226800000|2025-09-18 20:20:00|33066.2|33046.2|33067.3|33047.3|33086.6|33050.3|33065|33030.6|129
1758227100000|2025-09-18 20:25:00|33067.2|33047.2|33079.2|33029.2|33097.8|33048.4|33064.1|33015.5|175
1758227400000|2025-09-18 20:30:00|33078.9|33028.9|33087.5|33037.5|33098|33051.2|33071.2|33019.4|193
1758227700000|2025-09-18 20:35:00|33087.4|33037.4|33083.1|33033.1|33101.5|33039.1|33076.6|33014.3|196
1758228000000|2025-09-18 20:40:00|33080.7|33030.7|33081.6|33031.6|33101.2|33033.1|33076.8|33016.3|207
1758228300000|2025-09-18 20:45:00|33081.8|33031.8|33080.3|33030.3|33100.6|33033.2|33079.3|33017.5|273
1758228600000|2025-09-18 20:50:00|33080.2|33030.2|33083.3|33020.1|33086.8|33030.2|33065.2|33014.9|344
1758228900000|2025-09-18 20:55:00|33076.8|33026.8|33078|32963.2|33086.4|33030.2|33072.7|32963.2|323
1758229200000|2025-09-18 21:00:00|33077.5|32957.5|33092.8|32972.8|33095.1|32975.1|33077.5|32957.5|6
1758229500000|2025-09-18 21:05:00|33092.7|32972.7|33109.9|32989.9|33114.4|32994.4|33083|32963|51
1758229800000|2025-09-18 21:10:00|33112.4|32992.4|33083.3|32963.3|33112.4|32992.4|33072.4|32952.4|183
1758230100000|2025-09-18 21:15:00|33083.7|32963.7|33087.4|32967.4|33103.1|32983.1|33083.7|32963.7|115
1758230400000|2025-09-18 21:20:00|33086.6|32966.6|33087.5|32967.5|33103.9|32983.9|33070.5|32950.5|82
1758230700000|2025-09-18 21:25:00|33087.6|32967.6|33086.5|32966.5|33103.8|32983.8|33086.4|32966.4|52
1758231000000|2025-09-18 21:30:00|33103.8|32983.8|33085.8|32965.8|33103.8|32983.8|33073.3|32953.3|142
1758231300000|2025-09-18 21:35:00|33085.9|32965.9|33092.2|32972.2|33092.3|32972.3|33081.4|32961.4|168
1758231600000|2025-09-18 21:40:00|33088.5|32968.5|33088|32968|33092.3|32972.3|33084.4|32964.4|106
1758231900000|2025-09-18 21:45:00|33088.1|32968.1|33088.9|32968.9|33093.9|32973.9|33082.1|32962.1|104
1758232200000|2025-09-18 21:50:00|33089|32969|33091.9|32971.9|33092.6|32972.6|33088.1|32968.1|61
1758232500000|2025-09-18 21:55:00|33089|32969|33079|32959|33089|32969|33072.6|32952.6|210
1758232800000|2025-09-18 22:00:00|33078.2|32958.2|33091.1|32971.1|33098|32978|33078.2|32958.2|115
1758233100000|2025-09-18 22:05:00|33091.4|32971.4|33089.4|32969.4|33097|32977|33088.4|32968.4|64
1758233400000|2025-09-18 22:10:00|33089.7|32969.7|33079.3|32959.3|33097.5|32977.5|33079.3|32959.3|111
1758233700000|2025-09-18 22:15:00|33079.2|32959.2|33087.5|32967.5|33093.3|32973.3|33076.8|32956.8|103
1758234000000|2025-09-18 22:20:00|33087.6|32967.6|33094.3|32974.3|33112.6|32992.6|33077.5|32957.5|181
1758234300000|2025-09-18 22:25:00|33065.9|32945.9|33107.8|32987.8|33122.7|33002.7|33065.9|32945.9|138
1758234600000|2025-09-18 22:30:00|33085.7|32965.7|33086.8|32966.8|33093.7|32973.7|33070.9|32950.9|225
1758234900000|2025-09-18 22:35:00|33086.9|32966.9|33086.2|32966.2|33094.7|32974.7|33082.3|32962.3|118
1758235200000|2025-09-18 22:40:00|33086.1|32966.1|33083.8|32963.8|33094.2|32974.2|33079.8|32959.8|116
1758235500000|2025-09-18 22:45:00|33083.4|32963.4|33110.6|32990.6|33112.5|32992.5|33079.5|32959.5|93
1758235800000|2025-09-18 22:50:00|33110.4|32990.4|33094.3|32974.3|33112.2|32992.2|33081.1|32961.1|65
1758236100000|2025-09-18 22:55:00|33094.4|32974.4|33090.8|32970.8|33112.8|32992.8|33080.9|32960.9|96
1758236400000|2025-09-18 23:00:00|33090.9|32970.9|33122.7|33002.7|33126.4|33006.4|33075.9|32955.9|139
1758236700000|2025-09-18 23:05:00|33077.8|32957.8|33058.9|32974.7|33090.9|32988|32975.1|32855.1|112
1758237000000|2025-09-18 23:10:00|33031.5|32911.5|33058.5|32975.1|33132.6|33012.6|33028.9|32908.9|26
1758237300000|2025-09-18 23:15:00|33127|33007|33057.1|32973.5|33127|33007|33057.1|32954.8|153
1758237600000|2025-09-18 23:20:00|33078|32958|33077.7|32957.7|33119.1|32999.1|33057.3|32956.3|135
1758237900000|2025-09-18 23:25:00|33077.9|32957.9|33080.7|32960.7|33087.9|32986|33058.9|32956.8|107
1758238200000|2025-09-18 23:30:00|33080.6|32960.6|33079.7|32959.7|33083.8|32988.2|33059.4|32956.3|155
1758238500000|2025-09-18 23:35:00|33079.6|32959.6|33054.5|32962.4|33080|32962.4|33054.5|32955|149
1758238800000|2025-09-18 23:40:00|33070.6|32950.6|33073.6|32953.6|33078|32958|33066.8|32946.8|138
1758239100000|2025-09-18 23:45:00|33074.1|32954.1|33079.7|32959.9|33079.8|32983.8|33052.7|32948.1|169
1758239400000|2025-09-18 23:50:00|33079.5|32959.5|33073.4|32957.5|33079.6|32960|33073|32954|168
1758239700000|2025-09-18 23:55:00|33072.9|32957.6|33077|32957|33079.1|32961.2|33072.5|32953.9|226
1758240000000|2025-09-19 00:00:00|33076.4|32956.4|33056.8|32983|33085.6|32985.5|33056|32956.4|488
1758240300000|2025-09-19 00:05:00|33056.9|32983.2|33074.6|33024.6|33076.9|33026.9|33056.8|32979.9|425
1758240600000|2025-09-19 00:10:00|33074.8|33024.8|33089.3|33039.3|33095.6|33045.6|33072.9|33022.9|309
1758240900000|2025-09-19 00:15:00|33089.2|33039.2|33092.2|33042.2|33095.2|33045.2|33085.5|33035.5|274
1758241200000|2025-09-19 00:20:00|33092.1|33042.1|33094.8|33044.8|33096.3|33046.3|33083.9|33033.9|360
1758241500000|2025-09-19 00:25:00|33094.9|33044.9|33091.1|33041.1|33101.4|33051.4|33088.9|33038.9|226
1758241800000|2025-09-19 00:30:00|33089.9|33039.9|33086.9|33036.9|33092.3|33042.3|33080.9|33030.9|237
1758242100000|2025-09-19 00:35:00|33086.8|33036.8|33086.5|33036.5|33089.2|33039.2|33081.2|33031.2|161
1758242400000|2025-09-19 00:40:00|33085|33035|33084.2|33034.2|33090.7|33040.7|33083.3|33033.3|209
1758242700000|2025-09-19 00:45:00|33083.3|33033.3|33090.7|33040.7|33092.2|33042.2|33081.9|33031.9|227
1758243000000|2025-09-19 00:50:00|33090.6|33040.6|33059.7|33009.7|33090.6|33040.6|33058.5|33008.5|330
1758243300000|2025-09-19 00:55:00|33059.4|33009.4|33065.2|33015.2|33067.5|33017.5|33058|33008|265
1758243600000|2025-09-19 01:00:00|33065.3|33015.3|33084.5|33034.5|33087.5|33037.5|33063.3|33013.3|273
1758243900000|2025-09-19 01:05:00|33083.6|33033.6|33086.3|33036.3|33090.1|33040.1|33083.6|33033.6|209
1758244200000|2025-09-19 01:10:00|33086.2|33036.2|33091.5|33041.5|33094.1|33044.1|33084.2|33034.2|158
1758244500000|2025-09-19 01:15:00|33092.3|33042.3|33100|33050|33102.7|33052.7|33088.2|33038.2|230
1758244800000|2025-09-19 01:20:00|33099.9|33049.9|33096.7|33046.7|33104.4|33054.4|33096.3|33046.3|177
1758245100000|2025-09-19 01:25:00|33097.3|33047.3|33094.1|33044.1|33102.7|33052.7|33093.3|33043.3|199
1758245400000|2025-09-19 01:30:00|33093.7|33043.7|33084|33034|33096.9|33046.9|33081.7|33031.7|268
1758245700000|2025-09-19 01:35:00|33084.1|33034.1|33085.4|33035.4|33088.4|33038.4|33082|33032|254
1758246000000|2025-09-19 01:40:00|33085.5|33035.5|33092|33042|33092.2|33042.2|33082.3|33032.3|210
1758246300000|2025-09-19 01:45:00|33092.1|33042.1|33101.5|33051.5|33101.9|33051.9|33091.3|33041.3|283
1758246600000|2025-09-19 01:50:00|33099.1|33049.1|33105.2|33055.2|33113.4|33063.4|33099|33049|310
1758246900000|2025-09-19 01:55:00|33104.9|33054.9|33107.3|33057.3|33111.2|33061.2|33103.4|33053.4|259
1758247200000|2025-09-19 02:00:00|33108.3|33058.3|33115.5|33065.5|33119|33069|33106.7|33056.7|284
1758247500000|2025-09-19 02:05:00|33119|33069|33113.8|33063.8|33119|33069|33111.7|33061.7|249
1758247800000|2025-09-19 02:10:00|33115.6|33065.6|33113.2|33063.2|33117.4|33067.4|33109.6|33059.6|217
1758248100000|2025-09-19 02:15:00|33113.1|33063.1|33113.1|33063.1|33117.2|33067.2|33111.6|33061.6|165
1758248400000|2025-09-19 02:20:00|33113.3|33063.3|33107.3|33057.3|33116.5|33066.5|33104.5|33054.5|197
1758248700000|2025-09-19 02:25:00|33106.3|33056.3|33108.4|33058.4|33108.6|33058.6|33103.6|33053.6|187
1758249000000|2025-09-19 02:30:00|33108.5|33058.5|33104.3|33054.3|33116.7|33066.7|33104.2|33054.2|205
1758249300000|2025-09-19 02:35:00|33104.2|33054.2|33099.4|33049.4|33104.2|33054.2|33094.6|33044.6|232
1758249600000|2025-09-19 02:40:00|33099.5|33049.5|33097.2|33047.2|33101.5|33051.5|33095.8|33045.8|221
1758249900000|2025-09-19 02:45:00|33097|33047|33100.5|33050.5|33103.4|33053.4|33096.6|33046.6|173
1758250200000|2025-09-19 02:50:00|33100.6|33050.6|33100|33050|33102.2|33052.2|33098.5|33048.5|179
1758250500000|2025-09-19 02:55:00|33099.1|33049.1|33099.6|33049.6|33103|33053|33095.7|33045.7|193
1758250800000|2025-09-19 03:00:00|33100.4|33050.4|33086|33036|33100.4|33050.4|33085.5|33035.5|216
1758251100000|2025-09-19 03:05:00|33085.9|33035.9|33087.3|33037.3|33088.2|33038.2|33083.6|33033.6|203
1758251400000|2025-09-19 03:10:00|33087.4|33037.4|33086|33036|33093|33043|33085.3|33035.3|197
1758251700000|2025-09-19 03:15:00|33085.4|33035.4|33082.4|33032.4|33086.4|33036.4|33077.5|33027.5|195
1758252000000|2025-09-19 03:20:00|33082.5|33032.5|33073.3|33023.3|33082.5|33032.5|33069.5|33019.5|237
1758252300000|2025-09-19 03:25:00|33073.4|33023.4|33066.8|33016.8|33075.9|33025.9|33061.2|33011.2|232
1758252600000|2025-09-19 03:30:00|33066.9|33016.9|33067.7|33017.7|33068.4|33018.4|33061|33011|267
1758252900000|2025-09-19 03:35:00|33067.9|33017.9|33071.8|33021.8|33078.2|33028.2|33067.9|33017.9|249
1758253200000|2025-09-19 03:40:00|33072.3|33022.3|33078.8|33028.8|33079.5|33029.5|33072.1|33022.1|231
1758253500000|2025-09-19 03:45:00|33078.4|33028.4|33075.3|33036.4|33102.2|33039.6|33063.6|33013.6|572
1758253800000|2025-09-19 03:50:00|33075.2|33036.7|33091.1|33041.1|33096.5|33046.5|33072.7|33030.7|489
1758254100000|2025-09-19 03:55:00|33090.2|33040.2|33096.7|33046.7|33098.9|33048.9|33084.2|33034.2|380
1758254400000|2025-09-19 04:00:00|33096.5|33046.5|33085.5|33035.5|33096.5|33046.5|33082.2|33032.2|445
1758254700000|2025-09-19 04:05:00|33085.6|33035.6|33077.9|33027.9|33087.7|33037.7|33071.7|33021.7|370
1758255000000|2025-09-19 04:10:00|33077.4|33027.4|33081.4|33031.4|33084.3|33034.3|33070.6|33020.6|382
1758255300000|2025-09-19 04:15:00|33081.3|33031.3|33086.4|33036.4|33089.9|33039.9|33076.3|33026.3|346
1758255600000|2025-09-19 04:20:00|33086.2|33036.2|33096.3|33046.3|33098.1|33048.1|33086.2|33036.2|348
1758255900000|2025-09-19 04:25:00|33096.4|33046.4|33103.3|33053.3|33107.3|33057.3|33096|33046|382
1758256200000|2025-09-19 04:30:00|33103.4|33053.4|33124.1|33074.1|33124.6|33074.6|33103.1|33053.1|305
1758256500000|2025-09-19 04:35:00|33121.8|33071.8|33125.4|33075.4|33125.8|33075.8|33120.3|33070.3|266
1758256800000|2025-09-19 04:40:00|33125.7|33075.7|33125.8|33075.8|33136.5|33086.5|33123.2|33073.2|414
1758257100000|2025-09-19 04:45:00|33125.6|33075.6|33131.4|33081.4|33133.8|33083.8|33122.6|33072.6|381
1758257400000|2025-09-19 04:50:00|33131.6|33081.6|33125.9|33075.9|33134.5|33084.5|33122.6|33072.6|331
1758257700000|2025-09-19 04:55:00|33125.8|33075.8|33123.4|33073.4|33126.3|33076.3|33121.3|33071.3|263
1758258000000|2025-09-19 05:00:00|33122.9|33072.9|33114.9|33064.9|33125.1|33075.1|33111.3|33061.3|251
1758258300000|2025-09-19 05:05:00|33115.1|33065.1|33114.6|33064.6|33118.2|33068.2|33108.9|33058.9|245
1758258600000|2025-09-19 05:10:00|33114.4|33064.4|33115|33065|33121|33071|33110.7|33060.7|232
1758258900000|2025-09-19 05:15:00|33114.9|33064.9|33121.5|33071.5|33123.1|33073.1|33113.3|33063.3|204
1758259200000|2025-09-19 05:20:00|33121.4|33071.4|33119.2|33069.2|33121.9|33071.9|33116.6|33066.6|162
1758259500000|2025-09-19 05:25:00|33118.2|33068.2|33121.4|33071.4|33126.9|33076.9|33118.2|33068.2|179
1758259800000|2025-09-19 05:30:00|33121.5|33071.5|33117.4|33067.4|33123.1|33073.1|33116.4|33066.4|216
1758260100000|2025-09-19 05:35:00|33117|33067|33126.9|33076.9|33130.7|33080.7|33117|33067|252
1758260400000|2025-09-19 05:40:00|33126.8|33076.8|33127.9|33077.9|33137.9|33087.9|33123.9|33073.9|252
1758260700000|2025-09-19 05:45:00|33128.2|33078.2|33127.9|33077.9|33131.4|33081.4|33127.2|33077.2|181
1758261000000|2025-09-19 05:50:00|33126.9|33076.9|33141.3|33091.3|33142.3|33092.3|33124.5|33074.5|230
1758261300000|2025-09-19 05:55:00|33141.4|33091.4|33133.5|33083.5|33141.5|33091.5|33131|33081|268
1758261600000|2025-09-19 06:00:00|33133.4|33083.4|33124.7|33104.7|33140.7|33120.7|33120.3|33077.6|509
1758261900000|2025-09-19 06:05:00|33124.9|33104.9|33114.9|33094.9|33128.6|33108.6|33099.7|33079.7|436
1758262200000|2025-09-19 06:10:00|33115.4|33095.4|33107.4|33087.4|33122.4|33102.4|33100.9|33080.9|490
1758262500000|2025-09-19 06:15:00|33103.9|33083.9|33119.7|33099.7|33119.7|33099.7|33099.7|33079.7|460
1758262800000|2025-09-19 06:20:00|33118.3|33098.3|33102.4|33082.4|33137.1|33117.1|33102.4|33082.4|556
1758263100000|2025-09-19 06:25:00|33102.2|33082.2|33113.2|33093.2|33115|33095|33101.9|33081.9|467
1758263400000|2025-09-19 06:30:00|33113.3|33093.3|33128.8|33108.8|33135|33115|33109.7|33089.7|561
1758263700000|2025-09-19 06:35:00|33130.6|33110.6|33093.6|33073.6|33137.1|33117.1|33092.9|33072.9|606
1758264000000|2025-09-19 06:40:00|33094.2|33074.2|33107.6|33087.6|33107.6|33087.6|33087.1|33067.1|581
1758264300000|2025-09-19 06:45:00|33106.8|33086.8|33103.1|33083.1|33114.7|33094.7|33094.2|33074.2|479
1758264600000|2025-09-19 06:50:00|33103.8|33083.8|33102.8|33082.8|33129.1|33109.1|33102.5|33082.5|617
1758264900000|2025-09-19 06:55:00|33102.9|33082.9|33106.4|33086.4|33115.1|33095.1|33097.8|33077.8|569
1758265200000|2025-09-19 07:00:00|33106.2|33086.2|33125.1|33105.1|33125.1|33105.1|33088.7|33068.7|667
1758265500000|2025-09-19 07:05:00|33126.8|33106.8|33150.6|33130.6|33164.1|33144.1|33126.6|33106.6|636
1758265800000|2025-09-19 07:10:00|33150.5|33130.5|33130.5|33110.5|33151.5|33131.5|33117|33097|586
1758266100000|2025-09-19 07:15:00|33130.9|33110.9|33106.5|33086.5|33138.1|33118.1|33101.5|33081.5|530
1758266400000|2025-09-19 07:20:00|33108.4|33088.4|33096.4|33076.4|33114.6|33094.6|33095.5|33075.5|439
1758266700000|2025-09-19 07:25:00|33096.1|33076.1|33094.5|33074.5|33102|33082|33083.2|33063.2|533
1758267000000|2025-09-19 07:30:00|33095.7|33075.7|33096.8|33076.8|33102.6|33082.6|33086.2|33066.2|445
1758267300000|2025-09-19 07:35:00|33095.7|33075.7|33109|33089|33112.1|33092.1|33084.9|33064.9|538
1758267600000|2025-09-19 07:40:00|33109.1|33089.1|33118.4|33098.4|33119.6|33099.6|33103.9|33083.9|461
1758267900000|2025-09-19 07:45:00|33117.9|33097.9|33114.6|33094.6|33130.3|33110.3|33112.3|33092.3|480
1758268200000|2025-09-19 07:50:00|33114.5|33094.5|33117.4|33097.4|33119.8|33099.8|33090.1|33070.1|471
1758268500000|2025-09-19 07:55:00|33116.4|33096.4|33123.9|33103.9|33128.2|33108.2|33111|33091|497
1758268800000|2025-09-19 08:00:00|33124.2|33104.2|33130.8|33110.8|33144.1|33124.1|33119.1|33099.1|523
1758269100000|2025-09-19 08:05:00|33129.9|33109.9|33148.6|33128.6|33157.9|33137.9|33128.1|33108.1|510
1758269400000|2025-09-19 08:10:00|33148.5|33128.5|33143.4|33123.4|33153|33133|33131.6|33111.6|437
1758269700000|2025-09-19 08:15:00|33142.3|33122.3|33153.2|33133.2|33156.1|33136.1|33140.9|33120.9|451
1758270000000|2025-09-19 08:20:00|33152.8|33132.8|33157.4|33137.4|33161.2|33141.2|33144.3|33124.3|360
1758270300000|2025-09-19 08:25:00|33157.8|33137.8|33155|33135|33168.1|33148.1|33154.1|33134.1|465
1758270600000|2025-09-19 08:30:00|33155.1|33135.1|33136.1|33116.1|33158.3|33138.3|33130.3|33110.3|518
1758270900000|2025-09-19 08:35:00|33136.7|33116.7|33163.5|33143.5|33164.1|33144.1|33136.1|33116.1|451
1758271200000|2025-09-19 08:40:00|33164|33144|33176|33156|33176|33156|33163|33143|411
1758271500000|2025-09-19 08:45:00|33176.3|33156.3|33171.6|33151.6|33176.4|33156.4|33164.7|33144.7|372
1758271800000|2025-09-19 08:50:00|33172.5|33152.5|33167.9|33147.9|33176.9|33156.9|33163.8|33143.8|362
1758272100000|2025-09-19 08:55:00|33167.2|33147.2|33183.9|33163.9|33185.7|33165.7|33163.2|33143.2|477
1758272400000|2025-09-19 09:00:00|33183.6|33163.6|33157.6|33137.6|33187.7|33167.7|33157.6|33137.6|441
1758272700000|2025-09-19 09:05:00|33156.8|33136.8|33173.2|33153.2|33173.2|33153.2|33152.4|33132.4|394
1758273000000|2025-09-19 09:10:00|33173.1|33153.1|33196.5|33176.5|33198.3|33178.3|33170.5|33150.5|477
1758273300000|2025-09-19 09:15:00|33196.6|33176.6|33179.8|33159.8|33204.3|33181.3|33178.6|33153.2|500
1758273600000|2025-09-19 09:20:00|33178.1|33158.1|33175.4|33155.4|33184.6|33164.6|33168.1|33148.1|424
1758273900000|2025-09-19 09:25:00|33175.8|33155.8|33184.8|33164.8|33186.6|33166.6|33173.3|33153.3|533
1758274200000|2025-09-19 09:30:00|33185.1|33165.1|33242.8|33222.8|33243.6|33223.6|33182.6|33162.6|492
1758274500000|2025-09-19 09:35:00|33243.8|33223.8|33218.3|33198.3|33245.6|33225.6|33216.3|33196.3|332
1758274800000|2025-09-19 09:40:00|33218.2|33198.2|33226.6|33206.6|33238.6|33218.6|33217.6|33197.6|352
1758275100000|2025-09-19 09:45:00|33226.7|33206.7|33246.2|33226.2|33255.8|33235.8|33222.2|33202.2|405
1758275400000|2025-09-19 09:50:00|33246.1|33226.1|33262.8|33242.8|33264.5|33244.5|33245.6|33225.6|422
1758275700000|2025-09-19 09:55:00|33262.9|33242.9|33252|33232|33284.4|33264.4|33242.4|33222.4|501
1758276000000|2025-09-19 10:00:00|33251.9|33231.9|33255.5|33235.5|33264.1|33244.1|33246.2|33226.2|382
1758276300000|2025-09-19 10:05:00|33255.6|33235.6|33251.6|33231.6|33260.4|33240.4|33242.3|33222.3|387
1758276600000|2025-09-19 10:10:00|33252.1|33232.1|33252.4|33232.4|33252.6|33232.6|33232.6|33212.6|431
1758276900000|2025-09-19 10:15:00|33252.2|33232.2|33236.9|33216.9|33256.5|33236.5|33236.6|33216.6|354
1758277200000|2025-09-19 10:20:00|33237.8|33217.8|33233|33213|33241.3|33221.3|33229|33209|321
1758277500000|2025-09-19 10:25:00|33233.1|33213.1|33236.2|33216.2|33241.7|33221.7|33224.8|33204.8|332
1758277800000|2025-09-19 10:30:00|33236.1|33216.1|33238|33218|33242.5|33222.5|33233.9|33213.9|360
1758278100000|2025-09-19 10:35:00|33238.1|33218.1|33244.1|33224.1|33247.4|33227.4|33237|33217|301
1758278400000|2025-09-19 10:40:00|33244|33224|33240.1|33220.1|33246.6|33226.6|33237.2|33217.2|437
1758278700000|2025-09-19 10:45:00|33239.6|33219.6|33231.5|33211.5|33239.6|33219.6|33228.5|33208.5|401
1758279000000|2025-09-19 10:50:00|33232.6|33212.6|33225.6|33205.6|33243|33223|33224.1|33204.1|334
1758279300000|2025-09-19 10:55:00|33225.7|33205.7|33229.8|33209.8|33233.6|33213.6|33224|33204|369
1758279600000|2025-09-19 11:00:00|33230|33210|33251.8|33231.8|33255.1|33235.1|33225.5|33205.5|437
1758279900000|2025-09-19 11:05:00|33251.7|33231.7|33257.5|33237.5|33260.8|33240.8|33247.7|33227.7|338
1758280200000|2025-09-19 11:10:00|33257.6|33237.6|33262.2|33242.2|33265|33245|33250.5|33230.5|314
1758280500000|2025-09-19 11:15:00|33262.1|33242.1|33241.3|33221.3|33262.1|33242.1|33240.8|33220.8|432
1758280800000|2025-09-19 11:20:00|33241.7|33221.7|33232|33212|33243.4|33223.4|33224.2|33204.2|501
1758281100000|2025-09-19 11:25:00|33232.5|33212.5|33240.1|33220.1|33246.9|33226.9|33227.4|33207.4|494
1758281400000|2025-09-19 11:30:00|33239.9|33219.9|33222.3|33202.3|33241.4|33221.4|33220.2|33200.2|476
1758281700000|2025-09-19 11:35:00|33222.7|33202.7|33224.8|33204.8|33228.5|33208.5|33213.1|33193.1|412
1758282000000|2025-09-19 11:40:00|33225.6|33205.6|33248.5|33228.5|33251.6|33231.6|33225.6|33205.6|462
1758282300000|2025-09-19 11:45:00|33248.6|33228.6|33263.4|33243.4|33265.4|33245.4|33245|33225|496
1758282600000|2025-09-19 11:50:00|33263.5|33243.5|33268.4|33248.4|33270|33250|33253.4|33233.4|400
1758282900000|2025-09-19 11:55:00|33269.9|33249.9|33283.7|33263.7|33288.1|33268.1|33263.2|33243.2|524
1758283200000|2025-09-19 12:00:00|33283.2|33263.2|33271.3|33251.3|33289.2|33269.2|33262.8|33242.8|483
1758283500000|2025-09-19 12:05:00|33270.7|33250.7|33288.3|33268.3|33289.5|33269.5|33269.4|33249.4|434
1758283800000|2025-09-19 12:10:00|33288.1|33268.1|33284|33264|33299.6|33279.6|33283|33263|437
1758284100000|2025-09-19 12:15:00|33283.3|33263.3|33285.4|33265.4|33306.3|33286.3|33281.8|33261.8|453
1758284400000|2025-09-19 12:20:00|33285.7|33265.7|33309.8|33289.8|33311.2|33291.2|33282.2|33262.2|443
1758284700000|2025-09-19 12:25:00|33309.9|33289.9|33318.6|33298.6|33330.1|33310.1|33305.3|33285.3|469
1758285000000|2025-09-19 12:30:00|33319.8|33299.8|33337.9|33317.9|33339.8|33319.8|33318.4|33298.4|484
1758285300000|2025-09-19 12:35:00|33337|33317|33342.3|33322.3|33357.5|33337.5|33330.5|33310.5|568
1758285600000|2025-09-19 12:40:00|33342.4|33322.4|33338.2|33318.2|33346.1|33326.1|33329.7|33309.7|430
1758285900000|2025-09-19 12:45:00|33338.7|33318.7|33354.9|33334.9|33362.7|33342.7|33335.4|33315.4|449
1758286200000|2025-09-19 12:50:00|33355.1|33335.1|33344|33324|33360.8|33340.8|33343.5|33323.5|387
1758286500000|2025-09-19 12:55:00|33347.4|33327.4|33340.8|33320.8|33350.6|33330.6|33329.7|33309.7|547
1758286800000|2025-09-19 13:00:00|33341.3|33321.3|33301.9|33281.9|33346.2|33326.2|33299.8|33279.8|512
1758287100000|2025-09-19 13:05:00|33301.2|33281.2|33303.6|33283.6|33310.5|33290.5|33293.8|33273.8|517
1758287400000|2025-09-19 13:10:00|33304.1|33284.1|33282.7|33262.7|33306.5|33286.5|33280.4|33260.4|498
1758287700000|2025-09-19 13:15:00|33283.2|33263.2|33269.3|33249.3|33286|33266|33258.4|33238.4|621
1758288000000|2025-09-19 13:20:00|33268.6|33248.6|33277.9|33257.9|33283|33263|33265.2|33245.2|572
1758288300000|2025-09-19 13:25:00|33277.6|33257.6|33272.3|33252.3|33284.8|33264.8|33270.5|33250.5|508
1758288600000|2025-09-19 13:30:00|33273.1|33253.1|33270.2|33250.2|33293.6|33273.6|33270.2|33250.2|563
1758288900000|2025-09-19 13:35:00|33269.9|33249.9|33262.1|33242.1|33272.5|33252.5|33259|33239|538
1758289200000|2025-09-19 13:40:00|33261|33241|33266.7|33246.7|33280.1|33260.1|33259.9|33239.9|503
1758289500000|2025-09-19 13:45:00|33264.3|33244.3|33249.8|33229.8|33267.4|33247.4|33246.3|33226.3|490
1758289800000|2025-09-19 13:50:00|33250|33230|33238.4|33218.4|33251.3|33231.3|33222|33202|506
1758290100000|2025-09-19 13:55:00|33238|33218|33238.1|33218.1|33243.7|33223.7|33230.1|33210.1|560
1758290400000|2025-09-19 14:00:00|33238.6|33218.6|33229.2|33209.2|33242.8|33222.8|33222.2|33202.2|559
1758290700000|2025-09-19 14:05:00|33229.1|33209.1|33228.2|33208.2|33239.7|33219.7|33224.7|33204.7|529
1758291000000|2025-09-19 14:10:00|33228.3|33208.3|33250.2|33230.2|33252.4|33232.4|33228.3|33208.3|514
1758291300000|2025-09-19 14:15:00|33250.1|33230.1|33247.9|33227.9|33257.8|33237.8|33239.6|33219.6|474
1758291600000|2025-09-19 14:20:00|33247.8|33227.8|33235.1|33215.1|33249|33229|33220.3|33200.3|538
1758291900000|2025-09-19 14:25:00|33235.5|33215.5|33236|33216|33238.9|33218.9|33225.8|33205.8|466
1758292200000|2025-09-19 14:30:00|33236.1|33216.1|33228.4|33208.4|33241.6|33221.6|33227.3|33207.3|466
1758292500000|2025-09-19 14:35:00|33228.3|33208.3|33210.7|33190.7|33229.3|33209.3|33207.5|33187.5|415
1758292800000|2025-09-19 14:40:00|33209.9|33189.9|33208.8|33188.8|33216.2|33196.2|33198.4|33178.4|469
1758293100000|2025-09-19 14:45:00|33210.5|33190.5|33231.8|33211.8|33236.5|33216.5|33210.5|33190.5|474
1758293400000|2025-09-19 14:50:00|33231.9|33211.9|33219.4|33199.4|33246.6|33226.6|33211.2|33191.2|594
1758293700000|2025-09-19 14:55:00|33219.5|33199.5|33240.2|33220.2|33240.7|33220.7|33219.5|33199.5|653
1758294000000|2025-09-19 15:00:00|33240.3|33220.3|33249.7|33229.7|33253.5|33233.5|33234.1|33214.1|576
1758294300000|2025-09-19 15:05:00|33249.6|33229.6|33262.7|33242.7|33267.1|33247.1|33248.3|33228.3|568
1758294600000|2025-09-19 15:10:00|33262.4|33242.4|33247.7|33227.7|33266.3|33246.3|33245.4|33225.4|458
1758294900000|2025-09-19 15:15:00|33247.3|33227.3|33259.2|33239.2|33261.1|33241.1|33245.5|33225.5|380
1758295200000|2025-09-19 15:20:00|33259.8|33239.8|33264.8|33244.8|33267.6|33247.6|33254.7|33234.7|403
1758295500000|2025-09-19 15:25:00|33266.3|33246.3|33277.9|33257.9|33278.1|33258.1|33262.8|33242.8|357
1758295800000|2025-09-19 15:30:00|33274.9|33254.9|33289.6|33269.6|33290.3|33270.3|33272.3|33252.3|418
1758296100000|2025-09-19 15:35:00|33290.2|33270.2|33300.9|33280.9|33308.5|33288.5|33290|33270|366
1758296400000|2025-09-19 15:40:00|33300.8|33280.8|33263.9|33243.9|33304.3|33284.3|33262.2|33242.2|416
1758296700000|2025-09-19 15:45:00|33264.2|33244.2|33262.5|33242.5|33271.7|33251.7|33260.9|33240.9|307
1758297000000|2025-09-19 15:50:00|33264.2|33244.2|33256.8|33236.8|33267.4|33247.4|33254.6|33234.6|303
1758297300000|2025-09-19 15:55:00|33256.5|33236.5|33245.9|33225.9|33258|33238|33242.5|33222.5|340
1758297600000|2025-09-19 16:00:00|33246.3|33226.3|33252.3|33232.3|33253.4|33233.4|33237.5|33217.5|298
1758297900000|2025-09-19 16:05:00|33252.7|33232.7|33270.8|33250.8|33271.7|33251.7|33252.3|33232.3|259
1758298200000|2025-09-19 16:10:00|33270.9|33250.9|33272.4|33252.4|33276.1|33256.1|33268.5|33248.5|246
1758298500000|2025-09-19 16:15:00|33272.7|33252.7|33273.3|33253.3|33275.8|33255.8|33266.7|33246.7|248
1758298800000|2025-09-19 16:20:00|33273.4|33253.4|33279.3|33259.3|33281.8|33261.8|33273.1|33253.1|199
1758299100000|2025-09-19 16:25:00|33279.4|33259.4|33293.9|33243.9|33294.1|33261|33273.3|33243.8|272
1758299400000|2025-09-19 16:30:00|33281.3|33261.3|33273.6|33253.6|33296.1|33262.2|33269.5|33246.1|278
1758299700000|2025-09-19 16:35:00|33274.1|33254.1|33269.3|33249.3|33278.1|33258.1|33267.6|33247.6|230
1758300000000|2025-09-19 16:40:00|33269.4|33249.4|33267.8|33217.8|33286.5|33249.8|33266.1|33216.1|302
1758300300000|2025-09-19 16:45:00|33267.9|33217.9|33267.4|33247.4|33277.7|33247.4|33258.9|33215.6|241
1758300600000|2025-09-19 16:50:00|33267.3|33247.3|33274.3|33224.3|33278|33249.4|33258.2|33223.7|266
1758300900000|2025-09-19 16:55:00|33274.4|33224.4|33258.1|33208.1|33276.5|33226.5|33256.9|33206.9|339
1758301200000|2025-09-19 17:00:00|33258.3|33208.3|33241.2|33221.2|33259|33223.5|33238.6|33207.5|340
1758301500000|2025-09-19 17:05:00|33241.5|33221.5|33248.3|33228.3|33261.2|33228.7|33237.7|33205.8|207
1758301800000|2025-09-19 17:10:00|33248.1|33228.1|33244.8|33224.8|33250.7|33230.7|33233.8|33213.8|282
1758302100000|2025-09-19 17:15:00|33244.5|33224.5|33244.7|33224.7|33259.3|33228.1|33241.1|33209.3|239
1758302400000|2025-09-19 17:20:00|33245.5|33225.5|33242.1|33222.1|33246|33226|33239.1|33219.1|214
1758302700000|2025-09-19 17:25:00|33242|33222|33243.6|33223.6|33246.3|33226.3|33241.5|33221.5|166
1758303000000|2025-09-19 17:30:00|33243.4|33223.4|33245.3|33225.3|33256.6|33225.4|33237.3|33206.6|211
1758303300000|2025-09-19 17:35:00|33245.1|33225.1|33234.5|33214.5|33246.3|33226.3|33232.9|33212.9|196
1758303600000|2025-09-19 17:40:00|33234.4|33214.4|33240.9|33220.9|33242.9|33222.9|33233.9|33213.9|150
1758303900000|2025-09-19 17:45:00|33241|33221|33238.4|33218.4|33251.6|33221|33230.6|33197.1|191
1758304200000|2025-09-19 17:50:00|33238.8|33218.8|33232.3|33212.3|33246.7|33218.8|33228.6|33194.8|216
1758304500000|2025-09-19 17:55:00|33232.4|33212.4|33239.9|33219.9|33242.1|33222.1|33231|33211|445
1758304800000|2025-09-19 18:00:00|33241.8|33221.8|33237.8|33217.8|33245.9|33225.9|33235.8|33215.8|366
1758305100000|2025-09-19 18:05:00|33237.6|33217.6|33240|33220|33244.1|33224.1|33237.3|33217.3|327
1758305400000|2025-09-19 18:10:00|33240.5|33220.5|33236.5|33216.5|33241.8|33221.8|33234.5|33214.5|206
1758305700000|2025-09-19 18:15:00|33236.4|33216.4|33242.6|33222.6|33243.2|33223.2|33235.1|33215.1|166
1758306000000|2025-09-19 18:20:00|33242|33222|33246.5|33226.5|33246.7|33226.7|33240.5|33220.5|160
1758306300000|2025-09-19 18:25:00|33246.6|33226.6|33244|33224|33248.3|33228.3|33243.4|33223.4|178
1758306600000|2025-09-19 18:30:00|33243.8|33223.8|33237.8|33217.8|33245.2|33225.2|33237.2|33217.2|217
1758306900000|2025-09-19 18:35:00|33237.9|33217.9|33235.1|33215.1|33242.5|33222.5|33235|33215|250
1758307200000|2025-09-19 18:40:00|33235.3|33215.3|33230.4|33210.4|33246|33221.1|33226.8|33192.8|272
1758307500000|2025-09-19 18:45:00|33230.3|33210.3|33235.6|33185.6|33238.1|33211|33219.3|33183.9|206
1758307800000|2025-09-19 18:50:00|33235.5|33185.5|33222.7|33202.7|33237.1|33204.4|33216.4|33185.4|150
1758308100000|2025-09-19 18:55:00|33238.5|33188.5|33227.5|33207.5|33240.6|33208.7|33220.4|33184.8|224
1758308400000|2025-09-19 19:00:00|33227.3|33207.3|33242.1|33192.1|33246.4|33211.2|33226.6|33192.1|212
1758308700000|2025-09-19 19:05:00|33242.2|33192.2|33241.9|33191.9|33248.2|33212.9|33228.8|33191.2|141
1758309000000|2025-09-19 19:10:00|33242.6|33192.6|33228.7|33208.7|33243.7|33209.1|33224.5|33190.8|145
1758309300000|2025-09-19 19:15:00|33229|33209|33229.2|33209.2|33246.3|33209.2|33225.3|33190.9|164
1758309600000|2025-09-19 19:20:00|33229.8|33209.8|33232.4|33212.4|33232.4|33212.4|33228.1|33208.1|97
1758309900000|2025-09-19 19:25:00|33232|33212|33236.4|33216.4|33236.4|33216.4|33232|33212|118
1758310200000|2025-09-19 19:30:00|33236.6|33216.6|33238.3|33218.3|33240.3|33220.3|33235.6|33215.6|131
1758310500000|2025-09-19 19:35:00|33238.2|33218.2|33251|33201|33252.5|33220|33235.1|33200.2|123
1758310800000|2025-09-19 19:40:00|33251.2|33201.2|33250.3|33200.3|33252.5|33216.2|33230.9|33196.3|162
1758311100000|2025-09-19 19:45:00|33250.2|33200.2|33243.1|33193.1|33250.5|33200.5|33240.5|33190.5|170
1758311400000|2025-09-19 19:50:00|33243.8|33193.8|33245.4|33195.4|33246.6|33196.6|33242.4|33192.4|172
1758311700000|2025-09-19 19:55:00|33245.5|33195.5|33250.7|33200.7|33252.2|33217.9|33234.2|33195.5|316
1758312000000|2025-09-19 20:00:00|33249.3|33199.3|33250.3|33200.3|33252.1|33202.1|33248.2|33198.2|234
1758312300000|2025-09-19 20:05:00|33250.4|33200.4|33254.9|33204.9|33256.3|33206.3|33248.5|33198.5|127
1758312600000|2025-09-19 20:10:00|33254.8|33204.8|33262.1|33212.1|33263.3|33213.3|33253.3|33203.3|161
1758312900000|2025-09-19 20:15:00|33261.9|33211.9|33259.7|33209.7|33267.8|33217.8|33259.7|33209.7|159
1758313200000|2025-09-19 20:20:00|33259.6|33209.6|33258.4|33208.4|33261|33211|33255.9|33205.9|129
1758313500000|2025-09-19 20:25:00|33257|33207|33259.5|33209.5|33260.7|33210.7|33256.2|33206.2|162
1758313800000|2025-09-19 20:30:00|33259.7|33209.7|33266.5|33216.5|33269|33219|33259.5|33209.5|175
1758314100000|2025-09-19 20:35:00|33266.7|33216.7|33271.8|33221.8|33274.7|33224.7|33264.9|33214.9|139
1758314400000|2025-09-19 20:40:00|33268.9|33218.9|33266.9|33216.9|33273.7|33223.7|33266.7|33216.7|154
1758314700000|2025-09-19 20:45:00|33268.3|33218.3|33262.9|33212.9|33270.2|33220.2|33260.9|33210.9|266
1758315000000|2025-09-19 20:50:00|33262.2|33212.2|33286|33199.4|33291.7|33224.9|33262.2|33199.2|233
1758315300000|2025-09-19 20:55:00|33285.8|33199.6|33296.1|33176.1|33296.2|33216.5|33263.5|33163.4|323
1758484800000|2025-09-21 20:00:00|33292.1|33152.1|33292.1|33152.1|33292.1|33152.1|33292.1|33152.1|1
1758488400000|2025-09-21 21:00:00|33282.1|33162.1|33282.1|33162.1|33282.1|33162.1|33282.1|33162.1|1
1758488700000|2025-09-21 21:05:00|33257.7|33137.7|33254.4|33134.4|33257.7|33137.7|33254.4|33134.4|2
1758489000000|2025-09-21 21:10:00|33258.4|33138.4|33254.4|33134.4|33258.4|33138.4|33254.4|33134.4|2
1758489300000|2025-09-21 21:15:00|33252.4|33132.4|33252.4|33132.4|33252.4|33132.4|33252.4|33132.4|1
1758489900000|2025-09-21 21:25:00|33251.8|33131.8|33251.8|33131.8|33251.8|33131.8|33251.8|33131.8|1
1758490500000|2025-09-21 21:35:00|33253.6|33133.6|33255.5|33135.5|33256|33136|33253.6|33133.6|3
1758491400000|2025-09-21 21:50:00|33257.2|33137.2|33257.2|33137.2|33257.2|33137.2|33257.2|33137.2|1
1758492000000|2025-09-21 22:00:00|33248.8|33128.8|33250.9|33130.9|33250.9|33130.9|33248.8|33128.8|2
1758492300000|2025-09-21 22:05:00|33257.5|33137.5|33255.4|33135.4|33267|33147|33255.4|33135.4|5
1758492600000|2025-09-21 22:10:00|33256|33136|33259.5|33139.5|33259.5|33139.5|33255|33135|6
1758492900000|2025-09-21 22:15:00|33261.6|33141.6|33261.3|33141.3|33261.6|33141.6|33257.9|33137.9|5
1758493200000|2025-09-21 22:20:00|33259.6|33139.6|33263.1|33143.1|33266.7|33146.7|33256.6|33136.6|6
1758493500000|2025-09-21 22:25:00|33268.4|33148.4|33258.3|33138.3|33268.4|33148.4|33244.5|33124.5|6
1758493800000|2025-09-21 22:30:00|33259.9|33139.9|33261.2|33141.2|33261.6|33141.6|33259.9|33139.9|4
1758494100000|2025-09-21 22:35:00|33261|33141|33267.3|33147.3|33268.3|33148.3|33260|33140|5
1758494400000|2025-09-21 22:40:00|33264.6|33144.6|33259.1|33139.1|33273|33153|33259.1|33139.1|4
1758494700000|2025-09-21 22:45:00|33258.9|33138.9|33261.3|33141.3|33261.3|33141.3|33258.8|33138.8|4
1758495000000|2025-09-21 22:50:00|33264.6|33144.6|33271.6|33151.6|33271.6|33151.6|33264.6|33144.6|5
1758495300000|2025-09-21 22:55:00|33261.2|33141.2|33315.5|33195.5|33317.4|33197.4|33257|33137|10
1758495600000|2025-09-21 23:00:00|33315.9|33195.9|33316.2|33196.2|33325.5|33205.5|33303.5|33183.5|152
1758495900000|2025-09-21 23:05:00|33315.8|33195.8|33320|33200|33322.1|33202.1|33310|33190|77
1758496200000|2025-09-21 23:10:00|33321.5|33201.5|33322.5|33202.5|33324|33204|33309.5|33189.5|63
1758496500000|2025-09-21 23:15:00|33322.8|33202.8|33319.5|33199.5|33326.5|33206.5|33313.5|33193.5|38
1758496800000|2025-09-21 23:20:00|33326.5|33206.5|33315.9|33195.9|33326.5|33206.5|33305|33185|94
1758497100000|2025-09-21 23:25:00|33316.8|33196.8|33327.5|33207.5|33327.5|33207.5|33307|33187|48
1758497400000|2025-09-21 23:30:00|33322.5|33202.5|33321.1|33201.1|33334.3|33214.3|33309|33189|78
1758497700000|2025-09-21 23:35:00|33320.6|33200.6|33319|33199|33329.4|33209.4|33305.7|33185.7|114
1758498000000|2025-09-21 23:40:00|33315.5|33195.5|33318.6|33198.6|33347.9|33227.9|33308.5|33188.5|111
1758498300000|2025-09-21 23:45:00|33318.3|33198.3|33293.9|33208.8|33344.2|33245.9|33292.1|33172.1|226
1758498600000|2025-09-21 23:50:00|33275|33184.9|33300|33201|33345.5|33255.6|33275|33155|451
1758498900000|2025-09-21 23:55:00|33301|33201.7|33349.3|33229.3|33360.4|33283.3|33298.5|33182.3|750
1758499200000|2025-09-22 00:00:00|33341.6|33221.6|33319|33268.6|33355.8|33269.7|33315.5|33214.5|533
1758499500000|2025-09-22 00:05:00|33319.1|33268.5|33325.7|33272|33330.5|33273.1|33316.8|33262.9|370
1758499800000|2025-09-22 00:10:00|33325.8|33271.7|33312.3|33262.3|33326.6|33275.7|33310.6|33260.1|261
1758500100000|2025-09-22 00:15:00|33312|33262|33318.5|33268.5|33321.6|33269.5|33309.8|33259.8|213
1758500400000|2025-09-22 00:20:00|33318.6|33268.6|33313.2|33263.2|33318.8|33268.8|33309.3|33259.3|229
1758500700000|2025-09-22 00:25:00|33312.5|33262.5|33287.3|33237.3|33317.4|33263.2|33284.9|33234.9|238
1758501000000|2025-09-22 00:30:00|33287.2|33237.2|33302.2|33252.2|33310.6|33260.6|33276.8|33226.8|309
1758501300000|2025-09-22 00:35:00|33302.3|33252.3|33295.2|33245.2|33303.3|33253.3|33293.7|33243.7|218
1758501600000|2025-09-22 00:40:00|33295.1|33245.1|33296.7|33246.7|33301.2|33251.2|33291.5|33241.5|155
1758501900000|2025-09-22 00:45:00|33296.6|33246.6|33300.2|33250.2|33304.4|33254.4|33294.5|33244.5|164
1758502200000|2025-09-22 00:50:00|33300.3|33250.3|33306.2|33256.2|33309.1|33259.1|33296.4|33246.4|315
1758502500000|2025-09-22 00:55:00|33306.4|33256.4|33290.2|33240.2|33314.7|33264.7|33288.7|33238.7|311
1758502800000|2025-09-22 01:00:00|33289.1|33239.1|33288.2|33238.2|33291.6|33241.6|33269.8|33217|354
1758503100000|2025-09-22 01:05:00|33286.7|33236.7|33275.1|33225.1|33290.9|33240.9|33274.6|33224.6|276
1758503400000|2025-09-22 01:10:00|33275.2|33225.2|33279.1|33229.1|33280.7|33230.7|33272.8|33222.8|225
1758503700000|2025-09-22 01:15:00|33279|33229|33267.5|33217.5|33281.4|33231.4|33267.5|33217.5|179
1758504000000|2025-09-22 01:20:00|33268.4|33218.4|33262.8|33212.8|33272.8|33222.8|33255.4|33205.4|252
1758504300000|2025-09-22 01:25:00|33262.9|33212.9|33266.2|33216.2|33271.1|33221.1|33259.1|33209.1|282
1758504600000|2025-09-22 01:30:00|33266.8|33216.8|33258.1|33208.1|33281.4|33231.4|33253.6|33203.6|381
1758504900000|2025-09-22 01:35:00|33257|33207|33257.8|33207.8|33258.4|33208.4|33250.1|33200.1|415
1758505200000|2025-09-22 01:40:00|33257.9|33207.9|33257.3|33207.3|33266.1|33211.9|33252|33191.5|318
1758505500000|2025-09-22 01:45:00|33257.2|33207.2|33262.1|33212.1|33266.1|33216.1|33252|33202|250
1758505800000|2025-09-22 01:50:00|33260.2|33210.2|33268|33218|33274.3|33224.3|33257.9|33207.9|351
1758506100000|2025-09-22 01:55:00|33268.1|33218.1|33271.5|33221.5|33275.6|33225.6|33267.7|33217.7|252
1758506400000|2025-09-22 02:00:00|33272.4|33222.4|33271.6|33221.6|33274.6|33224.6|33266.6|33216.6|279
1758506700000|2025-09-22 02:05:00|33271.7|33221.7|33268.5|33218.5|33284.3|33234.3|33267.8|33217.8|323
1758507000000|2025-09-22 02:10:00|33268.6|33218.6|33272.6|33222.6|33281.6|33231.6|33265.7|33215.7|275
1758507300000|2025-09-22 02:15:00|33272.5|33222.5|33280.1|33230.1|33281|33231|33272.4|33222.4|196
1758507600000|2025-09-22 02:20:00|33280|33230|33277.9|33227.9|33283.7|33233.7|33273.3|33223.3|210
1758507900000|2025-09-22 02:25:00|33276.6|33226.6|33272.4|33222.4|33277.7|33227.7|33269.4|33219.4|209
1758508200000|2025-09-22 02:30:00|33273.7|33223.7|33279.3|33229.3|33280.3|33230.3|33270|33220|217
1758508500000|2025-09-22 02:35:00|33279.5|33229.5|33277.7|33227.7|33281.6|33231.6|33272.2|33222.2|264
1758508800000|2025-09-22 02:40:00|33277.8|33227.8|33265.5|33215.5|33277.9|33227.9|33263.9|33213.9|238
1758509100000|2025-09-22 02:45:00|33265.4|33215.4|33278.6|33228.6|33280.7|33230.7|33265.4|33215.4|203
1758509400000|2025-09-22 02:50:00|33279.6|33229.6|33269.6|33219.6|33281.5|33231.5|33267.5|33217.5|261
1758509700000|2025-09-22 02:55:00|33269.7|33219.7|33272.4|33222.4|33276|33226|33268.6|33218.6|322
1758510000000|2025-09-22 03:00:00|33272.5|33222.5|33257.5|33207.5|33275.2|33225.2|33257.5|33207.5|269
1758510300000|2025-09-22 03:05:00|33257.6|33207.6|33257.7|33207.7|33261.4|33211.4|33253.7|33203.7|263
1758510600000|2025-09-22 03:10:00|33258|33208|33255.4|33205.4|33261.8|33211.8|33254.6|33204.6|222
1758510900000|2025-09-22 03:15:00|33255.2|33205.2|33259.6|33209.6|33260.8|33210.8|33252.5|33202.5|285
1758511200000|2025-09-22 03:20:00|33259.7|33209.7|33259.1|33209.1|33265.5|33215.5|33257.7|33207.7|182
1758511500000|2025-09-22 03:25:00|33259|33209|33262.6|33212.6|33264.6|33214.6|33258|33208|164
1758511800000|2025-09-22 03:30:00|33262.7|33212.7|33265.7|33215.7|33266.1|33216.1|33261.1|33211.1|122
1758512100000|2025-09-22 03:35:00|33267|33217|33267.4|33217.4|33270.7|33220.7|33262.9|33212.9|156
1758512400000|2025-09-22 03:40:00|33268.5|33218.5|33261.8|33211.8|33268.5|33218.5|33259.7|33209.7|154
1758512700000|2025-09-22 03:45:00|33261.9|33211.9|33260.7|33210.7|33265.2|33215.2|33259.1|33209.1|109
1758513000000|2025-09-22 03:50:00|33260.8|33210.8|33260.6|33210.6|33261.2|33211.2|33256.8|33206.8|119
1758513300000|2025-09-22 03:55:00|33259.5|33209.5|33263.9|33213.9|33265.5|33215.5|33259.4|33209.4|138
1758513600000|2025-09-22 04:00:00|33264.1|33214.1|33270|33220|33271.7|33221.7|33264.1|33214.1|144
1758513900000|2025-09-22 04:05:00|33269.9|33219.9|33276.1|33226.1|33279|33229|33269.9|33219.9|142
1758514200000|2025-09-22 04:10:00|33277.1|33227.1|33272.2|33222.2|33284.9|33234.9|33268.9|33218.9|215
1758514500000|2025-09-22 04:15:00|33272.1|33222.1|33275.8|33225.8|33276.3|33226.3|33270.6|33220.6|131
1758514800000|2025-09-22 04:20:00|33274.9|33224.9|33283.7|33233.7|33284.7|33234.7|33271.9|33221.9|225
1758515100000|2025-09-22 04:25:00|33283.8|33233.8|33287.3|33237.3|33290.6|33240.6|33283.4|33233.4|188
1758515400000|2025-09-22 04:30:00|33287.4|33237.4|33285.2|33235.2|33289.6|33239.6|33282.8|33232.8|215
1758515700000|2025-09-22 04:35:00|33283.6|33233.6|33279.1|33229.1|33287.2|33237.2|33278.9|33228.9|141
1758516000000|2025-09-22 04:40:00|33279.2|33229.2|33281.7|33231.7|33282.8|33232.8|33279.2|33229.2|118
1758516300000|2025-09-22 04:45:00|33281.6|33231.6|33283.7|33233.7|33284.3|33234.3|33277.9|33227.9|126
1758516600000|2025-09-22 04:50:00|33283.6|33233.6|33283.3|33233.3|33285.7|33235.7|33280.5|33230.5|151
1758516900000|2025-09-22 04:55:00|33284.3|33234.3|33273|33223|33284.9|33234.9|33272.8|33219.4|175
1758517200000|2025-09-22 05:00:00|33272.8|33222.8|33276.6|33226.6|33276.7|33226.7|33272.5|33222.5|145
1758517500000|2025-09-22 05:05:00|33276.7|33226.7|33274.7|33224.7|33276.7|33226.7|33271.3|33221.3|139
1758517800000|2025-09-22 05:10:00|33274.6|33224.6|33274.2|33224.2|33276.9|33224.7|33270.1|33219.1|158
1758518100000|2025-09-22 05:15:00|33273|33223|33272.8|33222.8|33274.2|33224.2|33269|33219|122
1758518400000|2025-09-22 05:20:00|33272.9|33222.9|33264.7|33214.7|33274.1|33224.1|33264.6|33214.6|160
1758518700000|2025-09-22 05:25:00|33264.5|33214.5|33265.2|33215.2|33266.5|33216.5|33262.6|33212.6|128
1758519000000|2025-09-22 05:30:00|33265.4|33215.4|33266.3|33216.3|33271.4|33221.4|33265.4|33215.4|157
1758519300000|2025-09-22 05:35:00|33266.4|33216.4|33264.8|33214.8|33268.8|33218.8|33262.2|33212.2|172
1758519600000|2025-09-22 05:40:00|33264.7|33214.7|33271.5|33221.5|33271.5|33221.5|33261.6|33211.6|151
1758519900000|2025-09-22 05:45:00|33271.4|33221.4|33265.9|33215.9|33271.5|33221.5|33265.5|33215.5|189
1758520200000|2025-09-22 05:50:00|33266|33216|33271.5|33221.5|33273|33223|33263.8|33213.8|235
1758520500000|2025-09-22 05:55:00|33271.6|33221.6|33263.4|33213.4|33272.6|33222.6|33262.8|33212.8|187
1758520800000|2025-09-22 06:00:00|33263.3|33213.3|33239.4|33189.4|33263.5|33220.4|33222.8|33188.6|400
1758521100000|2025-09-22 06:05:00|33227.3|33207.3|33247.3|33227.3|33248.1|33228.1|33227.3|33189.9|345
1758521400000|2025-09-22 06:10:00|33247.4|33227.4|33246.6|33226.6|33254.4|33234.4|33240.7|33220.7|344
1758521700000|2025-09-22 06:15:00|33244.7|33224.7|33250.8|33230.8|33256.4|33236.4|33240|33220|372
1758522000000|2025-09-22 06:20:00|33250.9|33230.9|33241.6|33221.6|33256.7|33235.4|33239.1|33206.2|309
1758522300000|2025-09-22 06:25:00|33241.5|33221.5|33236.9|33216.9|33244.6|33224.6|33233.5|33213.5|354
1758522600000|2025-09-22 06:30:00|33240.2|33220.2|33230|33210|33240.4|33220.4|33223.6|33203.6|364
1758522900000|2025-09-22 06:35:00|33229.6|33209.6|33219.8|33199.8|33238.9|33218.9|33214.4|33194.4|339
1758523200000|2025-09-22 06:40:00|33219.7|33199.7|33223.7|33203.7|33233.7|33213.7|33215.4|33195.4|279
1758523500000|2025-09-22 06:45:00|33223.8|33203.8|33232|33212|33232|33212|33206.8|33186.8|386
1758523800000|2025-09-22 06:50:00|33231.9|33211.9|33220.9|33200.9|33236|33216|33219.8|33199.8|303
1758524100000|2025-09-22 06:55:00|33221.4|33201.4|33213.4|33193.4|33238.1|33218.1|33213.3|33193.3|631
1758524400000|2025-09-22 07:00:00|33212.3|33192.3|33183.8|33163.8|33219|33199|33181.4|33161.4|425
1758524700000|2025-09-22 07:05:00|33184.3|33164.3|33197.1|33177.1|33199.1|33179.1|33165.5|33145.5|560
1758525000000|2025-09-22 07:10:00|33196.7|33176.7|33241.9|33221.9|33254.6|33223|33196.7|33176.7|457
1758525300000|2025-09-22 07:15:00|33242|33222|33219.9|33199.9|33245.9|33225.9|33219.4|33199.4|412
1758525600000|2025-09-22 07:20:00|33219.5|33199.5|33213.6|33193.6|33220.9|33200.9|33208.9|33188.9|321
1758525900000|2025-09-22 07:25:00|33213.5|33193.5|33176.9|33156.9|33213.7|33193.7|33175|33155|506
1758526200000|2025-09-22 07:30:00|33176.4|33156.4|33186.4|33166.4|33188.4|33168.4|33169.1|33149.1|411
1758526500000|2025-09-22 07:35:00|33186.5|33166.5|33167.2|33147.2|33189.7|33169.7|33165.3|33145.3|425
1758526800000|2025-09-22 07:40:00|33167.8|33147.8|33166.6|33146.6|33184.5|33164.5|33165.5|33145.5|343
1758527100000|2025-09-22 07:45:00|33166.7|33146.7|33173.5|33153.5|33173.5|33153.5|33158.5|33138.5|334
1758527400000|2025-09-22 07:50:00|33173|33153|33165|33145|33177.6|33157.6|33160.8|33140.8|287
1758527700000|2025-09-22 07:55:00|33164.9|33144.9|33184.5|33164.5|33185.2|33165.2|33164.8|33144.8|317
1758528000000|2025-09-22 08:00:00|33185.5|33165.5|33176|33156|33189.9|33169.9|33174|33154|316
1758528300000|2025-09-22 08:05:00|33176.6|33156.6|33162|33142|33187|33167|33158.9|33138.9|395
1758528600000|2025-09-22 08:10:00|33161.2|33141.2|33162.1|33112.1|33173.9|33153.9|33143.4|33108.3|441
1758528900000|2025-09-22 08:15:00|33162|33112|33131.5|33111.5|33162.9|33125|33122.8|33102.8|454
1758529200000|2025-09-22 08:20:00|33129.9|33109.9|33126.9|33106.9|33137.1|33117.1|33125.2|33105.2|330
1758529500000|2025-09-22 08:25:00|33127.1|33107.1|33123.2|33103.2|33128.1|33108.1|33113.5|33093.5|253
1758529800000|2025-09-22 08:30:00|33123.8|33103.8|33115.3|33095.3|33125|33105|33107.8|33087.8|283
1758530100000|2025-09-22 08:35:00|33114.7|33094.7|33120.2|33100.2|33123.8|33103.8|33107.8|33087.8|254
1758530400000|2025-09-22 08:40:00|33119.5|33099.5|33120.7|33100.7|33124.5|33104.5|33118.6|33098.6|224
1758530700000|2025-09-22 08:45:00|33120.1|33100.1|33130.2|33110.2|33130.5|33110.5|33114.5|33094.5|233
1758531000000|2025-09-22 08:50:00|33130.1|33110.1|33134.7|33114.7|33139.1|33119.1|33129.2|33109.2|294
1758531300000|2025-09-22 08:55:00|33135.2|33115.2|33143.2|33123.2|33144.1|33124.1|33132.7|33112.7|314
1758531600000|2025-09-22 09:00:00|33144.4|33124.4|33128.4|33108.4|33145.3|33125.3|33119.7|33099.7|339
1758531900000|2025-09-22 09:05:00|33128.3|33108.3|33121.7|33101.7|33138.8|33108.3|33117.3|33080.9|233
1758532200000|2025-09-22 09:10:00|33121.8|33101.8|33115.1|33095.1|33128.3|33102.4|33110.4|33078.3|230
1758532500000|2025-09-22 09:15:00|33116.6|33096.6|33120.6|33100.6|33121.3|33101.3|33106.1|33086.1|321
1758532800000|2025-09-22 09:20:00|33120.5|33100.5|33136.6|33116.6|33140.4|33120.4|33117.6|33097.6|291
1758533100000|2025-09-22 09:25:00|33136.2|33116.2|33130.6|33110.6|33138.9|33118.9|33126|33106|360
1758533400000|2025-09-22 09:30:00|33131.2|33111.2|33131|33111|33138.7|33118.7|33124.3|33104.3|310
1758533700000|2025-09-22 09:35:00|33131.6|33111.6|33125|33105|33132.1|33112.1|33121.8|33101.8|232
1758534000000|2025-09-22 09:40:00|33124.6|33104.6|33118.7|33098.7|33124.9|33104.9|33112.9|33092.9|239
1758534300000|2025-09-22 09:45:00|33118.3|33098.3|33113.8|33093.8|33118.3|33098.3|33107|33087|262
1758534600000|2025-09-22 09:50:00|33113.7|33093.7|33100.2|33080.2|33114.8|33094.8|33098.1|33078.1|257
1758534900000|2025-09-22 09:55:00|33100.1|33080.1|33078.6|33058.6|33105.4|33085.4|33077.3|33057.3|356
1758535200000|2025-09-22 10:00:00|33078.5|33058.5|33056.1|33036.1|33081.3|33061.3|33055.3|33025.7|321
1758535500000|2025-09-22 10:05:00|33056.2|33036.2|33054.1|33034.1|33068|33048|33053.1|33033.1|323
1758535800000|2025-09-22 10:10:00|33054|33034|33045.2|33025.2|33061.4|33041.4|33044.7|33024.7|346
1758536100000|2025-09-22 10:15:00|33045.3|33025.3|33029.3|33009.3|33051.1|33031.1|33028.5|33008.5|342
1758536400000|2025-09-22 10:20:00|33029.8|33009.8|32999.9|32979.9|33036.1|33016.1|32997.9|32977.9|292
1758536700000|2025-09-22 10:25:00|33000.3|32980.3|33028.3|33008.3|33030.3|33010.3|32997.5|32977.5|319
1758537000000|2025-09-22 10:30:00|33028.4|33008.4|33056.9|33036.9|33057.1|33037.1|33028.3|33008.3|347
1758537300000|2025-09-22 10:35:00|33056.8|33036.8|33052.3|33032.3|33057.3|33037.3|33046.1|33026.1|263
1758537600000|2025-09-22 10:40:00|33052.9|33032.9|33055|33035|33056.9|33036.9|33041.2|33021.2|257
1758537900000|2025-09-22 10:45:00|33054.9|33034.9|33052.3|33032.3|33060.6|33040.6|33049.1|33029.1|214
1758538200000|2025-09-22 10:50:00|33051.7|33031.7|33055.1|33035.1|33060.5|33040.5|33051.7|33031.7|203
1758538500000|2025-09-22 10:55:00|33055.6|33035.6|33067.5|33047.5|33068.3|33048.3|33053.2|33033.2|250
1758538800000|2025-09-22 11:00:00|33067.4|33047.4|33069.7|33049.7|33077.7|33057.7|33067.4|33047.4|230
1758539100000|2025-09-22 11:05:00|33069.6|33049.6|33067.1|33047.1|33079.4|33059.4|33065.4|33045.4|247
1758539400000|2025-09-22 11:10:00|33067.9|33047.9|33087.9|33037.9|33088|33054.6|33066.6|33037.2|183
1758539700000|2025-09-22 11:15:00|33087.8|33037.8|33073.8|33053.8|33088|33058.6|33069.6|33037.8|227
1758540000000|2025-09-22 11:20:00|33073.2|33053.2|33076.7|33056.7|33080.1|33060.1|33070.8|33050.8|219
1758540300000|2025-09-22 11:25:00|33075.9|33055.9|33071.3|33051.3|33076.2|33056.2|33064.6|33044.6|252
1758540600000|2025-09-22 11:30:00|33070.5|33050.5|33058.1|33038.1|33070.5|33050.5|33056.2|33036.2|239
1758540900000|2025-09-22 11:35:00|33058.2|33038.2|33063.1|33043.1|33066.1|33046.1|33054.3|33034.3|194
1758541200000|2025-09-22 11:40:00|33060.9|33040.9|33063.2|33043.2|33063.2|33043.2|33057.1|33037.1|138
1758541500000|2025-09-22 11:45:00|33063|33043|33061.9|33041.9|33073|33053|33056.2|33036.2|220
1758541800000|2025-09-22 11:50:00|33061.3|33041.3|33050.8|33030.8|33063.2|33043.2|33039.8|33019.8|360
1758542100000|2025-09-22 11:55:00|33050.4|33030.4|33054|33034|33064|33044|33050.3|33030.3|312
1758542400000|2025-09-22 12:00:00|33054.1|33034.1|33035.2|33015.2|33054.1|33034.1|33027.8|33007.8|435
1758542700000|2025-09-22 12:05:00|33034.7|33014.7|33038|33018|33048.5|33028.5|33030.3|33010.3|355
1758543000000|2025-09-22 12:10:00|33037.5|33017.5|33029.1|33009.1|33037.5|33017.5|33016.6|32996.6|390
1758543300000|2025-09-22 12:15:00|33028.7|33008.7|33040.8|33020.8|33044.9|33024.9|33024|33004|337
1758543600000|2025-09-22 12:20:00|33038.3|33018.3|33048.5|33028.5|33049.2|33029.2|33034.4|33014.4|334
1758543900000|2025-09-22 12:25:00|33048.2|33028.2|33067.3|33017.3|33067.5|33034.1|33046.5|33017.1|336
1758544200000|2025-09-22 12:30:00|33067.6|33017.6|33042.8|33022.8|33067.6|33037.5|33039.7|33017|375
1758544500000|2025-09-22 12:35:00|33042.9|33022.9|33020.9|33000.9|33043.2|33023.2|33018.8|32998.8|479
1758544800000|2025-09-22 12:40:00|33021.8|33001.8|33017.6|32997.6|33031.4|33011.4|33010.6|32990.6|363
1758545100000|2025-09-22 12:45:00|33017.3|32997.3|33005.4|32985.4|33017.3|32997.3|32993.6|32973.6|362
1758545400000|2025-09-22 12:50:00|33005.3|32985.3|33002.6|32982.6|33019.4|32995.9|32993.3|32968.7|402
1758545700000|2025-09-22 12:55:00|33003.4|32983.4|33018.6|32998.6|33024.5|33000.5|32999.6|32974.1|540
1758546000000|2025-09-22 13:00:00|33018.4|32998.4|33030.2|33010.2|33056.8|33036.8|33017.1|32997.1|685
1758546300000|2025-09-22 13:05:00|33030.1|33010.1|33030.1|33010.1|33035.1|33015.1|33014.5|32994.5|458
1758546600000|2025-09-22 13:10:00|33030|33010|33034.2|33014.2|33036.1|33016.1|33021.9|33001.9|357
1758546900000|2025-09-22 13:15:00|33034.3|33014.3|33019.9|32999.9|33040.5|33020.5|33016.8|32996.8|480
1758547200000|2025-09-22 13:20:00|33020|33000|33007.1|32987.1|33020.2|33000.2|33003.7|32983.7|351
1758547500000|2025-09-22 13:25:00|33007.2|32987.2|33004.4|32984.4|33015|32995|32995.7|32975.7|362
1758547800000|2025-09-22 13:30:00|33002.7|32982.7|33007.8|32987.8|33011|32991|32997.4|32977.4|529
1758548100000|2025-09-22 13:35:00|33008.3|32988.3|33010.8|32990.8|33012.9|32992.9|32997.7|32977.7|459
1758548400000|2025-09-22 13:40:00|33010.9|32990.9|33025.8|33005.8|33027.3|33007.3|33006.5|32986.5|446
1758548700000|2025-09-22 13:45:00|33025.6|33005.6|33037.7|33017.7|33043.7|33023.7|33025.6|33005.6|415
1758549000000|2025-09-22 13:50:00|33037.6|33017.6|33026.4|33006.4|33038.2|33018.2|33026.3|33006.3|310
1758549300000|2025-09-22 13:55:00|33026.3|33006.3|33028.8|33008.8|33030.2|33010.2|33022.3|33002.3|312
1758549600000|2025-09-22 14:00:00|33029.2|33009.2|33040.7|33020.7|33048.3|33028.3|33027.9|33007.9|453
1758549900000|2025-09-22 14:05:00|33040.8|33020.8|33041.8|33021.8|33045.5|33025.5|33037.4|33017.4|282
1758550200000|2025-09-22 14:10:00|33044.7|33024.7|33053|33033|33061.2|33041.2|33044.3|33024.3|423
1758550500000|2025-09-22 14:15:00|33055|33035|33061.9|33041.9|33068.3|33048.3|33052.7|33032.7|350
1758550800000|2025-09-22 14:20:00|33061.8|33041.8|33090.3|33070.3|33103.6|33083.6|33059.1|33039.1|401
1758551100000|2025-09-22 14:25:00|33089.8|33069.8|33084.9|33064.9|33099.2|33079.2|33081.8|33061.8|369
1758551400000|2025-09-22 14:30:00|33084.4|33064.4|33090.7|33070.7|33096.1|33076.1|33075.1|33055.1|333
1758551700000|2025-09-22 14:35:00|33090.6|33070.6|33084.7|33064.7|33099|33079|33080.4|33060.4|336
1758552000000|2025-09-22 14:40:00|33085.1|33065.1|33084.7|33064.7|33097.2|33077.2|33078.8|33058.8|340
1758552300000|2025-09-22 14:45:00|33084.8|33064.8|33070.1|33050.1|33085.9|33065.9|33066|33046|442
1758552600000|2025-09-22 14:50:00|33070.2|33050.2|33068.5|33048.5|33078.6|33058.6|33062|33042|418
1758552900000|2025-09-22 14:55:00|33069|33049|33047.3|33027.3|33077.4|33057.4|33044|33024|491
1758553200000|2025-09-22 15:00:00|33046.8|33026.8|33056.9|33036.9|33057.3|33037.3|33041.7|33021.7|459
1758553500000|2025-09-22 15:05:00|33057|33037|33047.4|33027.4|33057.1|33037.1|33042.6|33022.6|359
1758553800000|2025-09-22 15:10:00|33047.5|33027.5|33066.6|33046.6|33066.6|33046.6|33047.5|33027.5|293
1758554100000|2025-09-22 15:15:00|33066.5|33046.5|33052.9|33032.9|33067.7|33047.7|33045.4|33025.4|390
1758554400000|2025-09-22 15:20:00|33052.8|33032.8|33054.8|33034.8|33062.9|33042.9|33051.5|33031.5|299
1758554700000|2025-09-22 15:25:00|33053.1|33033.1|33051.3|33031.3|33060|33040|33046.2|33026.2|411
1758555000000|2025-09-22 15:30:00|33051.9|33031.9|33047.8|33027.8|33055|33035|33043.8|33023.8|417
1758555300000|2025-09-22 15:35:00|33047.9|33027.9|33044.1|33024.1|33051.6|33031.6|33041.2|33021.2|365
1758555600000|2025-09-22 15:40:00|33044|33024|33037.5|33017.5|33049.9|33029.9|33037.5|33017.5|380
1758555900000|2025-09-22 15:45:00|33037.1|33017.1|33040|33020|33042.4|33022.4|33035.6|33015.6|275
1758556200000|2025-09-22 15:50:00|33040.1|33020.1|33053.4|33033.4|33054|33034|33039|33019|245
1758556500000|2025-09-22 15:55:00|33053.2|33033.2|33051.9|33031.9|33072.8|33041.1|33050.4|33014.9|436
1758556800000|2025-09-22 16:00:00|33053.4|33033.4|33045.2|33025.2|33068.3|33035.8|33043.9|33012.4|666
1758557100000|2025-09-22 16:05:00|33044.4|33024.4|33029.3|33009.3|33046.2|33026.2|33028.3|33008.3|305
1758557400000|2025-09-22 16:10:00|33029.2|33009.2|33005.5|32985.5|33036.5|33009.7|33000.5|32969.1|500
1758557700000|2025-09-22 16:15:00|33005.6|32985.6|32991.2|32971.2|33005.7|32985.7|32990|32970|277
1758558000000|2025-09-22 16:20:00|32990.9|32970.9|32992.1|32972.1|33005.6|32972.2|32983.4|32949.4|342
1758558300000|2025-09-22 16:25:00|32992|32972|32986.6|32966.6|32992.2|32972.2|32982.8|32962.8|344
1758558600000|2025-09-22 16:30:00|32985.9|32965.9|32986.3|32966.3|32991.6|32971.6|32983.7|32963.7|291
1758558900000|2025-09-22 16:35:00|32985.7|32965.7|32988.8|32968.8|33006.3|32975.4|32985.5|32954.4|276
1758559200000|2025-09-22 16:40:00|32989.5|32969.5|32985.6|32965.6|32990.3|32970.3|32982.7|32962.7|254
1758559500000|2025-09-22 16:45:00|32986.1|32966.1|32991.6|32971.6|32996.3|32976.3|32986.1|32966.1|223
1758559800000|2025-09-22 16:50:00|32991.5|32971.5|32985.7|32965.7|32991.5|32971.5|32981.1|32961.1|223
1758560100000|2025-09-22 16:55:00|32985.8|32965.8|32986.2|32966.2|32989.4|32969.4|32983.7|32963.7|214
1758560400000|2025-09-22 17:00:00|32986.1|32966.1|32984.1|32964.1|32989.5|32969.5|32982.9|32962.9|237
1758560700000|2025-09-22 17:05:00|32983.6|32963.6|32987.3|32967.3|32998.8|32970.7|32982.1|32948.6|307
1758561000000|2025-09-22 17:10:00|32987.7|32967.7|32995.2|32975.2|33000|32980|32987.1|32967.1|389
1758561300000|2025-09-22 17:15:00|32994.6|32974.6|32994.3|32974.3|32997.2|32977.2|32991.5|32971.5|209
1758561600000|2025-09-22 17:20:00|32994.4|32974.4|32992.2|32972.2|32994.9|32974.9|32990.5|32970.5|166
1758561900000|2025-09-22 17:25:00|32992.1|32972.1|32988|32968|32992.9|32972.9|32986.8|32966.8|179
1758562200000|2025-09-22 17:30:00|32988.4|32968.4|32987.3|32967.3|32990.5|32970.5|32985.6|32965.6|227
1758562500000|2025-09-22 17:35:00|32986.8|32966.8|32980.7|32960.7|32988.3|32968.3|32977.9|32957.9|170
1758562800000|2025-09-22 17:40:00|32980.9|32960.9|32974.4|32954.4|32981.9|32961.9|32971.3|32951.3|201
1758563100000|2025-09-22 17:45:00|32974.3|32954.3|32977.5|32957.5|32979.6|32959.6|32972.9|32952.9|232
1758563400000|2025-09-22 17:50:00|32977.7|32957.7|32973.3|32953.3|32977.7|32957.7|32970.4|32950.4|193
1758563700000|2025-09-22 17:55:00|32973|32953|32965.1|32945.1|32974.9|32954.9|32964.2|32944.2|276
1758564000000|2025-09-22 18:00:00|32966|32946|32966|32946|32966.1|32946.1|32957.1|32937.1|284
1758564300000|2025-09-22 18:05:00|32965.8|32945.8|32957.2|32937.2|32971.4|32951.4|32956.8|32936.8|204
1758564600000|2025-09-22 18:10:00|32956.8|32936.8|32968.4|32948.4|32969.7|32949.7|32956.8|32936.8|190
1758564900000|2025-09-22 18:15:00|32968.5|32948.5|32968.5|32948.5|32971.3|32951.3|32965.8|32945.8|132
1758565200000|2025-09-22 18:20:00|32968.6|32948.6|32967.3|32947.3|32970.5|32950.5|32966.6|32946.6|138
1758565500000|2025-09-22 18:25:00|32967.6|32947.6|32968.6|32948.6|32970.1|32950.1|32965.5|32945.5|173
1758565800000|2025-09-22 18:30:00|32968.3|32948.3|32968.5|32948.5|32969.2|32949.2|32961.4|32941.4|161
1758566100000|2025-09-22 18:35:00|32968.4|32948.4|32969|32949|32970.8|32950.8|32963.1|32943.1|127
1758566400000|2025-09-22 18:40:00|32969.4|32949.4|32973.1|32953.1|32973.3|32953.3|32967.3|32947.3|193
1758566700000|2025-09-22 18:45:00|32973.2|32953.2|32968.6|32948.6|32973.9|32953.9|32967.4|32947.4|172
1758567000000|2025-09-22 18:50:00|32968.9|32948.9|32966.5|32946.5|32971.8|32951.8|32965.4|32945.4|193
1758567300000|2025-09-22 18:55:00|32966.6|32946.6|32964.2|32944.2|32967.8|32947.8|32960|32940|224
1758567600000|2025-09-22 19:00:00|32964.4|32944.4|32975.3|32955.3|32981.8|32961.8|32961.7|32941.7|273
1758567900000|2025-09-22 19:05:00|32975.2|32955.2|32975.9|32955.9|32978.5|32958.5|32974.9|32954.9|278
1758568200000|2025-09-22 19:10:00|32975.5|32955.5|32976.5|32956.5|32979.4|32959.4|32973.8|32953.8|174
1758568500000|2025-09-22 19:15:00|32976.3|32956.3|32974.1|32954.1|32977.2|32957.2|32973.3|32953.3|159
1758568800000|2025-09-22 19:20:00|32973.5|32953.5|32974.2|32954.2|32976.4|32956.4|32972.9|32952.9|110
1758569100000|2025-09-22 19:25:00|32974.3|32954.3|32969.3|32949.3|32975.1|32955.1|32967.2|32947.2|155
1758569400000|2025-09-22 19:30:00|32969.6|32949.6|32968.1|32948.1|32970.8|32950.8|32967.7|32947.7|97
1758569700000|2025-09-22 19:35:00|32968.2|32948.2|32970.5|32950.5|32985.5|32953.2|32968.1|32935.3|110
1758570000000|2025-09-22 19:40:00|32971.5|32951.5|32971.1|32951.1|32986.2|32953.4|32969.3|32933.6|94
1758570300000|2025-09-22 19:45:00|32971|32951|32967.8|32947.8|32985|32952|32966.8|32934.9|133
1758570600000|2025-09-22 19:50:00|32966.9|32946.9|32968.7|32948.7|32981.9|32948.7|32966.4|32931.6|68
1758570900000|2025-09-22 19:55:00|32968.6|32948.6|32967|32947|32975.9|32949|32960.2|32925.8|215
1758571200000|2025-09-22 20:00:00|32967.8|32947.8|32972.9|32952.9|32986.5|32955.8|32967.5|32936.5|131
1758571500000|2025-09-22 20:05:00|32973.1|32953.1|32974|32954|32988.4|32957.2|32972.6|32938|85
1758571800000|2025-09-22 20:10:00|32973.9|32953.9|32988|32938|32990.2|32955.9|32973.9|32938|60
1758572100000|2025-09-22 20:15:00|32975.3|32955.3|32991|32941|32993|32957.9|32973.7|32938|73
1758572400000|2025-09-22 20:20:00|32990.9|32940.9|32992.6|32942.6|32992.6|32942.6|32987.8|32937.8|82
1758572700000|2025-09-22 20:25:00|32992.4|32942.4|32988|32938|32992.7|32942.7|32988|32938|83
1758573000000|2025-09-22 20:30:00|32987.8|32937.8|32987.6|32937.6|32988.6|32938.6|32986.4|32936.4|103
1758573300000|2025-09-22 20:35:00|32987.2|32937.2|32989.7|32939.7|33011|32943.6|32987.2|32919.2|136
1758573600000|2025-09-22 20:40:00|32989.6|32939.6|33003.5|32915.8|33008.2|32954.8|32974.8|32915.7|146
1758573900000|2025-09-22 20:45:00|33003.6|32915.9|32990.7|32940.7|33003.6|32944|32983.7|32915.9|161
1758574200000|2025-09-22 20:50:00|32990.6|32940.6|32992.3|32939.9|33009.4|32945.1|32981.2|32929.9|356
1758574500000|2025-09-22 20:55:00|32992.9|32939.2|33012.7|32913.5|33025|32941.7|32989|32910.7|391
1758574800000|2025-09-22 21:00:00|33042.7|32922.7|33041.2|32921.2|33042.7|32922.7|33041.2|32921.2|2
1758575100000|2025-09-22 21:05:00|33053.5|32933.5|33056.3|32936.3|33056.7|32936.7|33046|32926|50
1758575400000|2025-09-22 21:10:00|33056.9|32936.9|33046.2|32926.2|33057.3|32937.3|33043.6|32923.6|58
1758575700000|2025-09-22 21:15:00|33046.5|32926.5|33047.3|32927.3|33049.6|32929.6|33045.7|32925.7|56
1758576000000|2025-09-22 21:20:00|33046.8|32926.8|33040.3|32920.3|33051.3|32931.3|33039.6|32919.6|56
1758576300000|2025-09-22 21:25:00|33040.5|32920.5|33036.7|32916.7|33041.5|32921.5|33033|32913|134
1758576600000|2025-09-22 21:30:00|33036.6|32916.6|33038.7|32918.7|33038.9|32918.9|33033.8|32913.8|192
1758576900000|2025-09-22 21:35:00|33037.7|32917.7|33037.8|32917.8|33049|32929|33034.8|32914.8|284
1758577200000|2025-09-22 21:40:00|33038.3|32918.3|33036.2|32916.2|33041.1|32921.1|33033.6|32913.6|192
1758577500000|2025-09-22 21:45:00|33036.3|32916.3|33039.5|32919.5|33048.2|32928.2|33033.2|32913.2|194
1758577800000|2025-09-22 21:50:00|33038.7|32918.7|33038.5|32918.5|33040.3|32920.3|33037.5|32917.5|212
1758578100000|2025-09-22 21:55:00|33038.1|32918.1|33035.3|32915.3|33046.5|32926.5|33034.6|32914.6|472
1758578400000|2025-09-22 22:00:00|33035.2|32915.2|33025.5|32905.5|33035.5|32915.5|33020.4|32900.4|83
1758578700000|2025-09-22 22:05:00|33024.8|32904.8|33023|32903|33029.5|32909.6|33017.3|32899|63
1758579000000|2025-09-22 22:10:00|33028.5|32908.5|33030.8|32910.8|33031|32911|33023.5|32903.5|56
1758579300000|2025-09-22 22:15:00|33031|32911|33030.5|32910.5|33031.5|32911.5|33025.5|32905.5|45
1758579600000|2025-09-22 22:20:00|33031|32911|33028.7|32908.7|33033.5|32913.5|33027|32907|84
1758579900000|2025-09-22 22:25:00|33029.5|32909.5|33027.5|32907.5|33031.5|32911.5|33024.5|32904.5|54
1758580200000|2025-09-22 22:30:00|33029|32909|33029.4|32909.4|33029.7|32909.7|33026.5|32906.5|32
1758580500000|2025-09-22 22:35:00|33028.6|32908.6|33029.4|32909.4|33034|32914|33023.2|32903.2|139
1758580800000|2025-09-22 22:40:00|33029.6|32909.6|33029.3|32909.3|33035|32915|33026.8|32906.8|98
1758581100000|2025-09-22 22:45:00|33029.1|32909.1|33029.6|32909.6|33035.3|32915.3|33027.2|32907.2|93
1758581400000|2025-09-22 22:50:00|33027.4|32907.4|33026|32906|33034.2|32914.2|33026|32906|144
1758581700000|2025-09-22 22:55:00|33027|32907|33030.2|32910.2|33035|32915|33026.5|32906.5|147
1758582000000|2025-09-22 23:00:00|33031.5|32911.5|33029.4|32909.4|33032.3|32912.3|33026.4|32906.4|157
1758582300000|2025-09-22 23:05:00|33029.3|32909.3|33031.4|32911.4|33031.5|32911.5|33026.3|32906.3|158
1758582600000|2025-09-22 23:10:00|33031.1|32911.1|33029.3|32909.3|33032.4|32912.4|33026.7|32906.7|162
1758582900000|2025-09-22 23:15:00|33029.7|32909.7|33028.6|32908.6|33032.2|32912.2|33024.7|32904.7|128
1758583200000|2025-09-22 23:20:00|33028.5|32908.5|33028.4|32908.4|33029.7|32909.7|33025.3|32905.3|123
1758583500000|2025-09-22 23:25:00|33028.3|32908.3|33027.6|32907.6|33028.6|32942|32992|32903.5|98
1758583800000|2025-09-22 23:30:00|33027.3|32907.3|33002|32928.3|33028.6|32940.9|32990.9|32903.4|238
1758584100000|2025-09-22 23:35:00|33001.9|32928.5|32999.9|32935|33029.3|32941.7|32991.6|32904.1|180
1758584400000|2025-09-22 23:40:00|32999.8|32931.7|33001.2|32949.4|33027.6|32950.4|32998.3|32910.1|203
1758584700000|2025-09-22 23:45:00|33001.8|32951.1|33025|32934.1|33027.1|32954.7|33001.6|32928.3|206
1758585000000|2025-09-22 23:50:00|33022.7|32929.9|33004.7|32954.7|33025.7|32954.8|33000.5|32929.5|220
1758585300000|2025-09-22 23:55:00|33003.6|32953.6|33025.1|32941.9|33025.1|32958.4|33003.4|32934|175
1758585600000|2025-09-23 00:00:00|33024.5|32941.2|33013.4|32963.4|33025.7|32965.3|33004.1|32939.9|252
1758585900000|2025-09-23 00:05:00|33012.4|32962.4|33015.5|32965.5|33016.1|32966.1|33011.5|32961.5|144
1758586200000|2025-09-23 00:10:00|33014.6|32964.6|33013.5|32963.5|33016.3|32966.3|33012.3|32962.3|159
1758586500000|2025-09-23 00:15:00|33013.7|32963.7|33011.7|32961.7|33015.6|32965.6|33010.8|32960.8|152
1758586800000|2025-09-23 00:20:00|33011.6|32961.6|33009.6|32959.6|33014.8|32964.8|33007.5|32957.5|148
1758587100000|2025-09-23 00:25:00|33010.8|32960.8|33001.6|32951.6|33011.2|32961.2|32998.5|32948.5|108
1758587400000|2025-09-23 00:30:00|33001.4|32951.4|32988.9|32938.9|33001.8|32951.8|32987.6|32937.6|170
1758587700000|2025-09-23 00:35:00|32989.2|32939.2|32988.3|32938.3|32993.3|32943.3|32988|32938|141
1758588000000|2025-09-23 00:40:00|32988.4|32938.4|32991.7|32941.7|32994.8|32944.8|32988.3|32938.3|122
1758588300000|2025-09-23 00:45:00|32991.6|32941.6|32985.6|32935.6|32991.9|32941.9|32985.4|32935.4|101
1758588600000|2025-09-23 00:50:00|32985.9|32935.9|32988.8|32938.8|33019|32939|32983.2|32899|180
1758588900000|2025-09-23 00:55:00|32988.6|32938.6|32986.7|32936.7|32993.6|32943.6|32986.3|32936.3|191
1758589200000|2025-09-23 01:00:00|32987.3|32937.3|32988.2|32938.2|32989.4|32939.4|32982.9|32932.9|211
1758589500000|2025-09-23 01:05:00|32987.8|32937.8|32989.2|32939.2|32993|32943|32983.4|32933.4|234
1758589800000|2025-09-23 01:10:00|32990|32940|32986.8|32936.8|32993|32943|32986.3|32936.3|211
1758590100000|2025-09-23 01:15:00|32987.6|32937.6|32987.5|32937.5|32988.3|32938.3|32983.8|32933.8|184
1758590400000|2025-09-23 01:20:00|32987.8|32937.8|32980.2|32930.2|32987.8|32937.8|32979.6|32929.6|169
1758590700000|2025-09-23 01:25:00|32980.1|32930.1|32980.3|32930.3|32982.7|32932.7|32979.3|32929.3|167
1758591000000|2025-09-23 01:30:00|32980.5|32930.5|32976.5|32926.5|32983.9|32933.9|32976.5|32926.5|158
1758591300000|2025-09-23 01:35:00|32976.4|32926.4|32963.9|32913.9|32977.2|32927.2|32963.1|32913.1|224
1758591600000|2025-09-23 01:40:00|32963.2|32913.2|32953.5|32903.5|32964.5|32914.5|32952.3|32902.3|269
1758591900000|2025-09-23 01:45:00|32953.4|32903.4|32952|32902|32954.6|32904.6|32950.4|32900.4|197
1758592200000|2025-09-23 01:50:00|32951.9|32901.9|32953.4|32903.4|32961|32911|32945.5|32895.5|236
1758592500000|2025-09-23 01:55:00|32953.3|32903.3|32960.3|32910.3|32960.7|32910.7|32951.2|32901.2|176
1758592800000|2025-09-23 02:00:00|32960.7|32910.7|32963.5|32913.5|32964.2|32914.2|32956.4|32906.4|210
1758593100000|2025-09-23 02:05:00|32963.1|32913.1|32970.4|32920.4|32970.7|32920.7|32962.6|32912.6|208
1758593400000|2025-09-23 02:10:00|32970.8|32920.8|32988.1|32938.1|32991.6|32941.6|32969.9|32919.9|288
1758593700000|2025-09-23 02:15:00|32990.3|32940.3|32983.1|32933.1|32990.3|32940.3|32980.7|32930.7|229
1758594000000|2025-09-23 02:20:00|32983.6|32933.6|32984.4|32934.4|32985.8|32935.8|32977.2|32927.2|217
1758594300000|2025-09-23 02:25:00|32983.1|32933.1|32990.2|32940.2|32992.4|32942.4|32982.4|32932.4|194
1758594600000|2025-09-23 02:30:00|32991.6|32941.6|32999.1|32949.1|33003.7|32953.7|32991.5|32941.5|292
1758594900000|2025-09-23 02:35:00|33000.6|32950.6|32989.9|32939.9|33000.6|32950.6|32989.8|32939.8|169
1758595200000|2025-09-23 02:40:00|32989.8|32939.8|32991.5|32941.5|32992.3|32942.3|32987.4|32937.4|162
1758595500000|2025-09-23 02:45:00|32991.4|32941.4|32992.8|32942.8|32994.2|32944.2|32988.6|32938.6|157
1758595800000|2025-09-23 02:50:00|32992.6|32942.6|32992.9|32942.9|32994.9|32944.9|32990.5|32940.5|192
1758596100000|2025-09-23 02:55:00|32992.4|32942.4|32989.1|32939.1|32995|32945|32989.1|32939.1|224
1758596400000|2025-09-23 03:00:00|32989.2|32939.2|32990.2|32940.2|32991|32941|32987.6|32937.6|178
1758596700000|2025-09-23 03:05:00|32990.3|32940.3|33008.7|32958.7|33011.4|32961.4|32990.3|32940.3|165
1758597000000|2025-09-23 03:10:00|33008.6|32958.6|33008.4|32958.4|33014.4|32964.4|33005.8|32955.8|206
1758597300000|2025-09-23 03:15:00|33008.2|32958.2|33003.5|32953.5|33008.5|32958.5|33001.3|32951.3|172
1758597600000|2025-09-23 03:20:00|33004|32954|32996.9|32946.9|33004.1|32954.1|32995.2|32945.2|219
1758597900000|2025-09-23 03:25:00|32996.5|32946.5|32995.5|32945.5|32998.9|32948.9|32994.6|32944.6|188
1758598200000|2025-09-23 03:30:00|32995.4|32945.4|32998|32948|32998|32948|32991.9|32941.9|142
1758598500000|2025-09-23 03:35:00|32997.4|32947.4|32999.3|32949.3|32999.3|32949.3|32996.5|32946.5|152
1758598800000|2025-09-23 03:40:00|32999.4|32949.4|32991.7|32941.7|32999.4|32949.4|32990.6|32940.6|150
1758599100000|2025-09-23 03:45:00|32991.4|32941.4|32988.8|32938.8|32994|32944|32987.6|32937.6|138
1758599400000|2025-09-23 03:50:00|32988.7|32938.7|32989.6|32939.6|32992.3|32942.3|32988.2|32938.2|116
1758599700000|2025-09-23 03:55:00|32989.5|32939.5|32987.2|32937.2|32990.9|32940.9|32984.2|32934.2|158
1758600000000|2025-09-23 04:00:00|32987.8|32937.8|32990.3|32940.3|32990.7|32940.7|32980.8|32930.8|221
1758600300000|2025-09-23 04:05:00|32989.5|32939.5|32991|32941|32995.1|32945.1|32987.6|32937.6|158
1758600600000|2025-09-23 04:10:00|32990.9|32940.9|32995.3|32945.3|32996.7|32946.7|32990.1|32940.1|121
1758600900000|2025-09-23 04:15:00|32995.4|32945.4|33000.3|32950.3|33001.8|32951.8|32995.4|32945.4|175
1758601200000|2025-09-23 04:20:00|33000.4|32950.4|33004.1|32954.1|33009.8|32959.8|33000.3|32950.3|197
1758601500000|2025-09-23 04:25:00|33004.2|32954.2|33008.4|32958.4|33008.4|32958.4|33003.6|32953.6|144
1758601800000|2025-09-23 04:30:00|33007.3|32957.3|32999.3|32949.3|33009.5|32959.5|32996.8|32946.8|198
1758602100000|2025-09-23 04:35:00|32998.4|32948.4|32999.3|32949.3|33000.1|32950.1|32995|32945|158
1758602400000|2025-09-23 04:40:00|32998.9|32948.9|33002.2|32952.2|33004.3|32954.3|32994.8|32944.8|121
1758602700000|2025-09-23 04:45:00|33001.4|32951.4|33004.7|32954.7|33005.7|32955.7|33000.1|32950.1|111
1758603000000|2025-09-23 04:50:00|33004.9|32954.9|33012.1|32962.1|33012.2|32962.2|33002.7|32952.7|146
1758603300000|2025-09-23 04:55:00|33011.6|32961.6|33012.4|32962.4|33012.6|32962.6|33009.3|32959.3|85
1758603600000|2025-09-23 05:00:00|33013.4|32963.4|33015.5|32965.5|33020.4|32970.4|33013.4|32963.4|192
1758603900000|2025-09-23 05:05:00|33014.6|32964.6|33009|32959|33015.6|32965.6|33008.3|32958.3|159
1758604200000|2025-09-23 05:10:00|33009.2|32959.2|33007.3|32957.3|33010|32960|33003|32953|146
1758604500000|2025-09-23 05:15:00|33008.6|32958.6|33003.3|32953.3|33008.6|32958.6|33000|32950|151
1758604800000|2025-09-23 05:20:00|33003.2|32953.2|33004.6|32954.6|33007.8|32957.8|33001.7|32951.7|187
1758605100000|2025-09-23 05:25:00|33003.2|32953.2|32993.3|32943.3|33005.3|32955.3|32992|32942|167
1758605400000|2025-09-23 05:30:00|32994.4|32944.4|32985.7|32935.7|32995.5|32945.5|32984.6|32934.6|148
1758605700000|2025-09-23 05:35:00|32985.3|32935.3|32987|32937|32990.3|32940.3|32984.3|32934.3|187
1758606000000|2025-09-23 05:40:00|32987.7|32937.7|32993.8|32943.8|32999.4|32949.4|32987.7|32937.7|173
1758606300000|2025-09-23 05:45:00|32992|32942|32992.5|32942.5|32996.9|32946.9|32989|32939|167
1758606600000|2025-09-23 05:50:00|32991.2|32941.2|32995.3|32945.3|32999.4|32949.4|32990|32940|175
1758606900000|2025-09-23 05:55:00|32995.4|32945.4|33003.6|32953.6|33003.6|32953.6|32991.7|32941.7|259
1758607200000|2025-09-23 06:00:00|33003.3|32953.3|33007.4|32987.4|33016.4|32989|32993.2|32951.9|411
1758607500000|2025-09-23 06:05:00|33007.3|32987.3|32995|32975|33019|32988.4|32993.4|32964.9|301
1758607800000|2025-09-23 06:10:00|32995.6|32975.6|33008.4|32988.4|33010.9|32990.9|32995.5|32975.5|323
1758608100000|2025-09-23 06:15:00|33008|32988|33000.8|32980.8|33016.7|32996.7|33000|32980|425
1758608400000|2025-09-23 06:20:00|33000.7|32980.7|33011.1|32991.1|33013.4|32993.4|32992.9|32972.9|441
1758608700000|2025-09-23 06:25:00|33010|32990|32988|32968|33011.2|32991.2|32985.4|32953.8|415
1758609000000|2025-09-23 06:30:00|32988.1|32968.1|32996|32976|33000|32980|32986.5|32966.5|262
1758609300000|2025-09-23 06:35:00|32995.9|32975.9|32984.1|32964.1|32995.9|32975.9|32980.3|32960.3|270
1758609600000|2025-09-23 06:40:00|32984|32964|32984.4|32964.4|33005.9|32985.9|32982.5|32962.5|325
1758609900000|2025-09-23 06:45:00|32984.3|32964.3|32946.3|32926.3|32984.4|32964.4|32945.3|32925.3|380
1758610200000|2025-09-23 06:50:00|32947.2|32927.2|32966|32946|32970.3|32950.3|32944.6|32924.6|390
1758610500000|2025-09-23 06:55:00|32966.6|32946.6|32989.6|32969.6|32990.5|32970.5|32966.6|32946.6|442
1758610800000|2025-09-23 07:00:00|32990.1|32970.1|33018.7|32998.7|33029.5|33009.5|32974.5|32954.5|543
1758611100000|2025-09-23 07:05:00|33018.6|32998.6|33015.3|32995.3|33018.6|32998.6|32998.3|32978.3|436
1758611400000|2025-09-23 07:10:00|33015.8|32995.8|33036.1|32974.4|33036.1|33013.4|33008.8|32971|560
1758611700000|2025-09-23 07:15:00|33034.8|32970.8|33033.5|33013.5|33071.6|33020.9|33010.5|32970.8|571
1758612000000|2025-09-23 07:20:00|33033.6|33013.6|33041.5|33021.5|33053.6|33033.6|33029.2|33009.2|522
1758612300000|2025-09-23 07:25:00|33040.2|33020.2|33034.2|32984.2|33045.3|33025.3|33019.1|32984.2|460
1758612600000|2025-09-23 07:30:00|33025.4|32961.4|33008.3|32988.3|33041.7|32988.7|32990.5|32945|656
1758612900000|2025-09-23 07:35:00|33008.8|32988.8|33009|32989|33020.8|33000.8|32989.6|32969.6|572
1758613200000|2025-09-23 07:40:00|33008.9|32988.9|33016.6|32996.6|33030.5|33010.5|33003.3|32983.3|570
1758613500000|2025-09-23 07:45:00|33015.9|32995.9|33017.9|32997.9|33028.9|33008.9|33001.6|32981.6|500
1758613800000|2025-09-23 07:50:00|33018.3|32998.3|33029|33009|33032.4|33012.4|33007.9|32987.9|545
1758614100000|2025-09-23 07:55:00|33029.2|33009.2|33046.9|32996.9|33047.8|33027.8|33022.8|32991.3|585
1758614400000|2025-09-23 08:00:00|33050.8|33000.8|33007.2|32987.2|33050.8|33016.8|32994.5|32974.5|545
1758614700000|2025-09-23 08:05:00|33007.7|32987.7|33024.3|33004.3|33035.7|33015.7|33005.7|32985.7|492
1758615000000|2025-09-23 08:10:00|33024.1|33004.1|33015.5|32995.5|33027.6|33007.6|33005.8|32985.8|446
1758615300000|2025-09-23 08:15:00|33015|32995|32996.3|32976.3|33019|32999|32994.8|32974.8|408
1758615600000|2025-09-23 08:20:00|32995.1|32975.1|32988.4|32968.4|33000|32980|32987.7|32967.7|377
1758615900000|2025-09-23 08:25:00|32989.2|32969.2|33002.4|32982.4|33002.5|32982.5|32983.9|32963.9|447
1758616200000|2025-09-23 08:30:00|33002.7|32982.7|33026.4|33006.4|33027.5|33007.5|33001.1|32981.1|603
1758616500000|2025-09-23 08:35:00|33026.3|33006.3|32996.1|32976.1|33028.5|33008.5|32994.5|32974.5|433
1758616800000|2025-09-23 08:40:00|32996.7|32976.7|32978.6|32958.6|33002.8|32982.8|32975|32955|439
1758617100000|2025-09-23 08:45:00|32978.7|32958.7|32971.9|32951.9|32988.9|32968.9|32971.9|32951.9|415
1758617400000|2025-09-23 08:50:00|32971.8|32951.8|32966.4|32946.4|32974.8|32954.8|32958.2|32938.2|478
1758617700000|2025-09-23 08:55:00|32966.2|32946.2|32980.5|32960.5|32986.4|32966.4|32962.5|32942.5|437
1758618000000|2025-09-23 09:00:00|32980.2|32960.2|32978.4|32958.4|32988.7|32968.7|32968.3|32948.3|457
1758618300000|2025-09-23 09:05:00|32978.1|32958.1|32983.2|32963.2|32985.6|32965.6|32975.4|32955.4|365
1758618600000|2025-09-23 09:10:00|32983.4|32963.4|32977.9|32957.9|32987.4|32967.4|32969.3|32949.3|466
1758618900000|2025-09-23 09:15:00|32977.5|32957.5|32972.3|32952.3|32979.4|32959.4|32965.2|32945.2|484
1758619200000|2025-09-23 09:20:00|32972.6|32952.6|32960.9|32940.9|32972.6|32952.6|32952.3|32932.3|488
1758619500000|2025-09-23 09:25:00|32962.5|32942.5|32956.4|32936.4|32965.1|32945.1|32951.7|32931.7|368
1758619800000|2025-09-23 09:30:00|32956.2|32936.2|32960.6|32940.6|32975.7|32955.7|32950.1|32930.1|474
1758620100000|2025-09-23 09:35:00|32961.2|32941.2|32950.3|32930.3|32964.4|32944.4|32949.8|32929.8|438
1758620400000|2025-09-23 09:40:00|32950.2|32930.2|32977.6|32957.6|32978|32958|32946.7|32926.7|379
1758620700000|2025-09-23 09:45:00|32977.7|32957.7|32967.7|32947.7|32978.1|32958.1|32965.4|32945.4|351
1758621000000|2025-09-23 09:50:00|32967.9|32947.9|32968.2|32948.2|32973|32953|32963.7|32943.7|368
1758621300000|2025-09-23 09:55:00|32968.4|32948.4|32971|32951|32976.2|32956.2|32962|32942|418
1758621600000|2025-09-23 10:00:00|32968.6|32948.6|32982.6|32962.6|32982.7|32962.7|32968.4|32948.4|388
1758621900000|2025-09-23 10:05:00|32982.9|32962.9|32962.5|32942.5|32991.6|32971.6|32960.1|32940.1|398
1758622200000|2025-09-23 10:10:00|32961.2|32941.2|32946.5|32926.5|32962.5|32942.5|32943.7|32923.7|385
1758622500000|2025-09-23 10:15:00|32946.8|32926.8|32967.6|32947.6|32967.7|32947.7|32945|32925|359
1758622800000|2025-09-23 10:20:00|32967.7|32947.7|32967.1|32947.1|32973.5|32953.5|32957.4|32937.4|384
1758623100000|2025-09-23 10:25:00|32968.3|32948.3|32979.8|32959.8|32985|32965|32965.3|32945.3|461
1758623400000|2025-09-23 10:30:00|32980.1|32960.1|32975.5|32955.5|33000.4|32964.6|32972.8|32949.6|429
1758623700000|2025-09-23 10:35:00|32975.8|32955.8|32982.7|32962.7|32983.5|32963.5|32969.5|32949.5|371
1758624000000|2025-09-23 10:40:00|32982.3|32962.3|32986.5|32966.5|32989.1|32969.1|32979.1|32959.1|403
1758624300000|2025-09-23 10:45:00|32985.7|32965.7|32970.9|32950.9|32986.7|32966.7|32967.9|32947.9|357
1758624600000|2025-09-23 10:50:00|32970.8|32950.8|32974|32954|32980.9|32960.9|32969.6|32949.6|291
1758624900000|2025-09-23 10:55:00|32973.7|32953.7|32974.8|32954.8|32978.4|32958.4|32971.2|32951.2|323
1758625200000|2025-09-23 11:00:00|32975.2|32955.2|32964.2|32944.2|32975.8|32955.8|32962.5|32942.5|349
1758625500000|2025-09-23 11:05:00|32964.6|32944.6|32963|32943|32966.2|32946.2|32959.3|32939.3|358
1758625800000|2025-09-23 11:10:00|32963.3|32943.3|32979.2|32959.2|32981.1|32961.1|32961.3|32941.3|323
1758626100000|2025-09-23 11:15:00|32978.9|32958.9|32995.2|32975.2|33002.6|32982.6|32978.3|32958.3|318
1758626400000|2025-09-23 11:20:00|32994.9|32974.9|32985.4|32965.4|32997|32977|32983.3|32963.3|331
1758626700000|2025-09-23 11:25:00|32985.6|32965.6|32995.5|32975.5|32995.5|32975.5|32982.5|32962.5|284
1758627000000|2025-09-23 11:30:00|32996.1|32976.1|33001.1|32981.1|33001.5|32981.5|32989.2|32969.2|288
1758627300000|2025-09-23 11:35:00|33001|32981|32991.3|32971.3|33001|32981|32986.3|32966.3|372
1758627600000|2025-09-23 11:40:00|32991.2|32971.2|32978.3|32958.3|32994.3|32974.3|32975.3|32955.3|311
1758627900000|2025-09-23 11:45:00|32978.5|32958.5|32969.4|32949.4|32983.6|32963.6|32969.1|32949.1|270
1758628200000|2025-09-23 11:50:00|32970.2|32950.2|32990.6|32970.6|32991.4|32971.4|32968.9|32948.9|320
1758628500000|2025-09-23 11:55:00|32991|32971|33056.2|32956.7|33056.6|33002.9|32990.6|32956.7|435
1758628800000|2025-09-23 12:00:00|33058|32956.4|32999|32979|33060.9|32991.9|32999|32954.1|435
1758629100000|2025-09-23 12:05:00|32999.1|32979.1|33017.9|32997.9|33020.1|33000.1|32996.5|32976.5|300
1758629400000|2025-09-23 12:10:00|33018.3|32998.3|33017.8|32997.8|33022.8|33002.8|33012.3|32992.3|393
1758629700000|2025-09-23 12:15:00|33015.9|32995.9|33027.2|33007.2|33029.4|33009.4|33007.2|32987.2|413
1758630000000|2025-09-23 12:20:00|33028.3|33008.3|33028.1|33008.1|33039.8|33019.8|33018|32998|441
1758630300000|2025-09-23 12:25:00|33028|33008|33011.6|32991.6|33030|33010|33009.9|32989.9|429
1758630600000|2025-09-23 12:30:00|33012|32992|33009.8|32989.8|33019.9|32999.9|33004.5|32984.5|503
1758630900000|2025-09-23 12:35:00|33010.2|32990.2|32998.5|32978.5|33014|32994|32992.7|32972.7|475
1758631200000|2025-09-23 12:40:00|32999|32979|32991.4|32971.4|33008.8|32988.8|32990.9|32970.9|414
1758631500000|2025-09-23 12:45:00|32991.2|32971.2|32978.9|32958.9|32992.6|32972.6|32975.5|32955.5|445
1758631800000|2025-09-23 12:50:00|32978.2|32958.2|32979.3|32959.3|32984.8|32964.8|32975.4|32955.4|317
1758632100000|2025-09-23 12:55:00|32978.9|32958.9|32981.2|32961.2|33000.6|32980.6|32978.8|32958.8|462
1758632400000|2025-09-23 13:00:00|32980.6|32960.6|32951.9|32931.9|32981.4|32961.4|32946.8|32926.8|629
1758632700000|2025-09-23 13:05:00|32951.8|32931.8|32966.3|32946.3|32974.8|32954.8|32951.1|32931.1|492
1758633000000|2025-09-23 13:10:00|32966.1|32946.1|32972.6|32952.6|32998|32978|32966.1|32946.1|484
1758633300000|2025-09-23 13:15:00|32971.1|32951.1|32972.4|32952.4|32973.8|32953.8|32964.6|32944.6|412
1758633600000|2025-09-23 13:20:00|32972.5|32952.5|32988.6|32968.6|32990.4|32970.4|32962.7|32942.7|462
1758633900000|2025-09-23 13:25:00|32988.8|32968.8|32999.9|32979.9|33000.9|32980|32979.6|32949|438
1758634200000|2025-09-23 13:30:00|32997.9|32977.9|33001.8|32981.8|33006.3|32986.3|32991.6|32971.6|535
1758634500000|2025-09-23 13:35:00|33001.3|32981.3|33013.4|32993.4|33024.3|33004.3|32997.8|32977.8|620
1758634800000|2025-09-23 13:40:00|33012.3|32992.3|33037.9|32974|33051.2|33019.8|33012.3|32968.4|525
1758635100000|2025-09-23 13:45:00|33029.8|32962.9|33064.7|33044.7|33065.1|33045.1|33010.4|32962.9|657
1758635400000|2025-09-23 13:50:00|33065.5|33045.5|33065.9|33045.9|33081.4|33061.4|33055.7|33035.7|661
1758635700000|2025-09-23 13:55:00|33062.7|33042.7|33036.1|32986.1|33065.1|33045.1|33016.8|32983.1|710
1758636000000|2025-09-23 14:00:00|33035.7|32985.7|33027.8|33007.8|33035.7|33011.5|32995.6|32964.1|676
1758636300000|2025-09-23 14:05:00|33029.3|33009.3|33018.6|32998.6|33034.7|33014.7|33008.6|32988.6|532
1758636600000|2025-09-23 14:10:00|33018.3|32998.3|33012.1|32992.1|33021.3|33001.3|33004.2|32984.2|419
1758636900000|2025-09-23 14:15:00|33011.7|32991.7|33007.3|32987.3|33023.2|33003.2|33004.3|32984.3|432
1758637200000|2025-09-23 14:20:00|33007.7|32987.7|33036.7|33016.7|33040.4|33020.4|33007.7|32987.7|476
1758637500000|2025-09-23 14:25:00|33038.1|33018.1|33038.4|33018.4|33046.3|33026.3|33026.9|33006.9|492
1758637800000|2025-09-23 14:30:00|33037.8|33017.8|33032.7|33012.7|33057.5|33030.6|33028.5|33001.5|477
1758638100000|2025-09-23 14:35:00|33033.6|33013.6|33036.4|33016.4|33048.4|33028.4|33033.4|33013.4|469
1758638400000|2025-09-23 14:40:00|33036|33016|33029.6|33009.6|33039.4|33019.4|33025.5|33005.5|479
1758638700000|2025-09-23 14:45:00|33029.8|33009.8|33043|33023|33050.1|33030.1|33028.5|33008.5|464
1758639000000|2025-09-23 14:50:00|33043.8|33023.8|33053.8|33033.8|33053.9|33033.9|33038.5|33018.5|501
1758639300000|2025-09-23 14:55:00|33054.4|33034.4|33061|33041|33064.5|33044.5|33042.8|33022.8|655
1758639600000|2025-09-23 15:00:00|33061.1|33041.1|33064.9|33044.9|33070.7|33050.7|33045.7|33025.7|556
1758639900000|2025-09-23 15:05:00|33064.8|33044.8|33071.8|33051.8|33075.7|33055.7|33061.7|33041.7|405
1758640200000|2025-09-23 15:10:00|33071.6|33051.6|33083.9|33063.9|33085.1|33065.1|33067.7|33047.7|373
1758640500000|2025-09-23 15:15:00|33083.6|33063.6|33095.8|33075.8|33105|33085|33083.4|33063.4|583
1758640800000|2025-09-23 15:20:00|33096.1|33076.1|33097.5|33077.5|33111.5|33091.5|33084.7|33064.7|547
1758641100000|2025-09-23 15:25:00|33097.4|33077.4|33116.4|33096.4|33118.5|33098.5|33097.2|33077.2|478
1758641400000|2025-09-23 15:30:00|33116.8|33096.8|33116.9|33096.9|33121.8|33101.8|33114|33094|518
1758641700000|2025-09-23 15:35:00|33116.7|33096.7|33105.1|33085.1|33118.4|33098.4|33101.5|33081.5|419
1758642000000|2025-09-23 15:40:00|33105|33085|33113.8|33093.8|33124.1|33104.1|33104.9|33084.9|478
1758642300000|2025-09-23 15:45:00|33113.2|33093.2|33102.1|33082.1|33140.4|33104.7|33100.9|33068.7|425
1758642600000|2025-09-23 15:50:00|33102|33082|33120.1|33070.1|33127.4|33090.4|33102|33067.1|479
1758642900000|2025-09-23 15:55:00|33120.3|33070.3|33092.1|33042.1|33120.3|33085.4|33089.9|33039.9|514
1758643200000|2025-09-23 16:00:00|33089.2|33039.2|33078.3|33058.3|33096|33058.9|33074.6|33037.5|338
1758643500000|2025-09-23 16:05:00|33094.6|33044.6|33065.9|33045.9|33094.7|33058.6|33064.5|33043.9|199
1758643800000|2025-09-23 16:10:00|33065.6|33045.6|33063.8|33043.8|33066.4|33046.4|33059.7|33039.7|252
1758644100000|2025-09-23 16:15:00|33063.7|33043.7|33065.3|33015.3|33074.6|33044.5|33055.7|33015.2|307
1758644400000|2025-09-23 16:20:00|33064.9|33014.9|33056.1|33036.1|33065.2|33036.5|33046.9|33008.8|337
1758644700000|2025-09-23 16:25:00|33055|33035|33050.3|33030.3|33058.4|33038.4|33050.3|33030.3|226
1758645000000|2025-09-23 16:30:00|33050.7|33030.7|33063.3|33011.5|33066.1|33033.5|33046.9|33009.6|378
1758645300000|2025-09-23 16:35:00|33062.4|33011.4|33063.3|33013.3|33102.3|33051.5|33058.3|33008.3|671
1758645600000|2025-09-23 16:40:00|33063.5|33013.5|33055.3|33005.3|33075.4|33025.4|33053.9|33003.9|601
1758645900000|2025-09-23 16:45:00|33055.7|33005.7|33026.9|33006.9|33059.8|33009.8|33020.8|32987.5|571
1758646200000|2025-09-23 16:50:00|33027|33007|33025.2|33005.2|33027.8|33007.8|33016.2|32996.2|573
1758646500000|2025-09-23 16:55:00|33025.3|33005.3|33034.1|33014.1|33036.8|33016.8|33024.3|33004.3|618
1758646800000|2025-09-23 17:00:00|33032.1|33012.1|33022|33002|33034.1|33014.1|33017.1|32997.1|692
1758647100000|2025-09-23 17:05:00|33021.8|33001.8|33018.2|32998.2|33023.2|33003.2|33014.8|32994.8|401
1758647400000|2025-09-23 17:10:00|33017.9|32997.9|33020.6|33000.6|33025.5|33005.5|33016.4|32996.4|334
1758647700000|2025-09-23 17:15:00|33020.8|33000.8|33034.7|33014.7|33035.1|33015.1|33019|32999|382
1758648000000|2025-09-23 17:20:00|33035.1|33015.1|33021.6|33001.6|33038.6|33018.6|33019.3|32999.3|399
1758648300000|2025-09-23 17:25:00|33022.2|33002.2|33013.9|32993.9|33029.6|33009.6|33003.2|32983.2|512
1758648600000|2025-09-23 17:30:00|33013.4|32993.4|33010.6|32990.6|33015.1|32995.1|33000.3|32980.3|405
1758648900000|2025-09-23 17:35:00|33012|32992|32988.7|32968.7|33012.2|32992.2|32979.3|32959.3|546
1758649200000|2025-09-23 17:40:00|33003.6|32953.6|32991.6|32971.6|33003.8|32972.3|32979.2|32948.8|504
1758649500000|2025-09-23 17:45:00|32992|32972|32986.2|32966.2|32993.7|32973.7|32985.4|32965.4|353
1758649800000|2025-09-23 17:50:00|32986.9|32966.9|33002.4|32982.4|33003.4|32983.4|32982.4|32962.4|404
1758650100000|2025-09-23 17:55:00|33002.3|32982.3|33008.7|32988.7|33014|32994|33002.2|32982.2|432
1758650400000|2025-09-23 18:00:00|33008.2|32988.2|33007.1|32987.1|33025.9|32994.5|33004.8|32975.9|453
1758650700000|2025-09-23 18:05:00|33007.7|32987.7|33004.3|32984.3|33012.3|32992.3|32995.7|32975.7|370
1758651000000|2025-09-23 18:10:00|33004.6|32984.6|33003.1|32983.1|33008.3|32988.3|33000.9|32980.9|246
1758651300000|2025-09-23 18:15:00|33002.8|32982.8|33006.6|32986.6|33007.3|32987.3|32997.7|32977.7|258
1758651600000|2025-09-23 18:20:00|33006.7|32986.7|33019.2|32999.2|33022.6|33002.6|33005.1|32985.1|227
1758651900000|2025-09-23 18:25:00|33018.9|32998.9|33013.1|32993.1|33019|32999|33011.6|32991.6|211
1758652200000|2025-09-23 18:30:00|33014|32994|33013.1|32993.1|33015.7|32995.7|33011.2|32991.2|183
1758652500000|2025-09-23 18:35:00|33013.2|32993.2|33015.8|32995.8|33016.4|32996.4|33010.7|32990.7|168
1758652800000|2025-09-23 18:40:00|33015.3|32995.3|33004.4|32984.4|33031.2|32995.9|33003.6|32979.6|154
1758653100000|2025-09-23 18:45:00|33004.5|32984.5|33026.4|32976.4|33030|32987.3|33004|32971.3|161
1758653400000|2025-09-23 18:50:00|33026.5|32976.5|33016.6|32996.6|33033.6|32998.9|33015.6|32972.1|159
1758653700000|2025-09-23 18:55:00|33017.8|32997.8|33021.8|33001.8|33043.4|33011.6|33016.6|32981.8|371
1758654000000|2025-09-23 19:00:00|33021.7|33001.7|33017.2|32997.2|33034.4|33002.3|33015.2|32976|256
1758654300000|2025-09-23 19:05:00|33017.7|32997.7|33021.3|33001.3|33022.8|33002.8|33016.3|32996.3|199
1758654600000|2025-09-23 19:10:00|33021.2|33001.2|33022.2|33002.2|33036.8|33005.6|33019.2|32985.7|233
1758654900000|2025-09-23 19:15:00|33022.1|33002.1|33032.1|33012.1|33033.3|33013.3|33020.8|33000.8|263
1758655200000|2025-09-23 19:20:00|33033.3|33013.3|33029.6|33009.6|33036.7|33016.7|33024.9|33004.9|363
1758655500000|2025-09-23 19:25:00|33029.7|33009.7|33025.7|33005.7|33042.6|33010|33024|32991.6|204
1758655800000|2025-09-23 19:30:00|33025.6|33005.6|33023.5|33003.5|33045.7|33011.4|33023.2|32988.6|260
1758656100000|2025-09-23 19:35:00|33023.4|33003.4|33018.8|32998.8|33043.1|33009.8|33018.6|32985.9|300
1758656400000|2025-09-23 19:40:00|33018.9|32998.9|33017.9|32997.9|33041.6|33008|33017.7|32983.9|322
1758656700000|2025-09-23 19:45:00|33018.5|32998.5|33021.2|33001.2|33024.8|33004.8|33017.2|32997.2|330
1758657000000|2025-09-23 19:50:00|33021|33001|33016.1|32996.1|33032.4|33004|33012.8|32977.4|281
1758657300000|2025-09-23 19:55:00|33014.4|32994.4|33035.1|32985.1|33036.8|33002|33013.9|32979.5|287
1758657600000|2025-09-23 20:00:00|33035|32985|33032.7|32982.7|33037.9|32987.9|33028.3|32978.3|245
1758657900000|2025-09-23 20:05:00|33033.9|32983.9|33034.1|32984.1|33036.1|32986.1|33030.6|32980.6|221
1758658200000|2025-09-23 20:10:00|33034.2|32984.2|33036.2|32986.2|33040.5|32990.5|33031.4|32981.4|221
1758658500000|2025-09-23 20:15:00|33036.1|32986.1|33037.4|32987.4|33041.4|32991.4|33036.1|32986.1|131
1758658800000|2025-09-23 20:20:00|33038.3|32988.3|33037.4|32987.4|33038.4|33002.4|33022.3|32987|91
1758659100000|2025-09-23 20:25:00|33037.5|32987.5|33035.4|32985.4|33038.5|33003.6|33022.1|32985.4|81
1758659400000|2025-09-23 20:30:00|33035.6|32985.6|33033.5|32983.5|33038.4|33000.2|33020.2|32982.4|154
1758659700000|2025-09-23 20:35:00|33033.4|32983.4|33031.3|32981.3|33043.7|32986.5|33026.8|32970|160
1758660000000|2025-09-23 20:40:00|33038.8|32971|33042.6|32971.7|33045.4|32998.2|33016.8|32969.2|154
1758660300000|2025-09-23 20:45:00|33041.8|32966|33043.7|32961.3|33046.8|32982.2|33027.7|32959.2|244
1758660600000|2025-09-23 20:50:00|33043.3|32961.8|33024.8|32974.8|33048.5|32979.3|33023.3|32955.3|182
1758660900000|2025-09-23 20:55:00|33024.5|32974.5|33042.8|32952.4|33056.2|32974.5|33022.6|32935.9|358
1758661200000|2025-09-23 21:00:00|33045.9|32947|33053.5|32936.1|33065|32950.1|33044.6|32936.1|4
1758661500000|2025-09-23 21:05:00|33062.2|32942.2|33061.9|32941.9|33063.1|32943.1|33061.5|32941.5|18
1758661800000|2025-09-23 21:10:00|33062.1|32942.1|33063.5|32943.5|33065.3|32945.3|33061|32941|32
1758662100000|2025-09-23 21:15:00|33063.6|32943.6|33064.8|32944.8|33067.5|32947.5|33063.5|32943.5|77
1758662400000|2025-09-23 21:20:00|33064.9|32944.9|33062.5|32942.5|33067.1|32947.1|33062.4|32942.4|96
1758662700000|2025-09-23 21:25:00|33062.3|32942.3|33070.7|32950.7|33071.5|32951.5|33062|32942|134
1758663000000|2025-09-23 21:30:00|33070.6|32950.6|33072.4|32952.4|33072.5|32952.5|33069.2|32949.2|95
1758663300000|2025-09-23 21:35:00|33072.3|32952.3|33070.4|32950.4|33073.2|32953.2|33067.6|32947.6|108
1758663600000|2025-09-23 21:40:00|33069.8|32949.8|33066.1|32946.1|33069.9|32949.9|33064.6|32944.6|92
1758663900000|2025-09-23 21:45:00|33065.7|32945.7|33063.5|32943.5|33067.1|32947.1|33062.8|32942.8|117
1758664200000|2025-09-23 21:50:00|33064.7|32944.7|33066.6|32946.6|33067.3|32947.3|33063|32943|97
1758664500000|2025-09-23 21:55:00|33066.9|32946.9|33062.5|32942.5|33067.1|32947.1|33061.8|32941.8|220
1758664800000|2025-09-23 22:00:00|33062.7|32942.7|33063.2|32943.2|33065.5|32945.5|33058.4|32938.4|155
1758665100000|2025-09-23 22:05:00|33060.5|32940.5|33059|32939|33066|32946|33056|32936|127
1758665400000|2025-09-23 22:10:00|33058|32938|33062|32942|33062|32944.1|33054|32936.7|61
1758665700000|2025-09-23 22:15:00|33061.5|32941.5|33062.4|32942.4|33068.9|32948.9|33059.8|32939.8|67
1758666000000|2025-09-23 22:20:00|33061.9|32941.9|33069.5|32949.5|33071|32951|33060.4|32940.4|48
1758666300000|2025-09-23 22:25:00|33074|32954|33070.5|32950.5|33074|32954|33068.8|32948.8|49
1758666600000|2025-09-23 22:30:00|33069|32949|33069.5|32949.5|33073|32953|33067.7|32947.7|39
1758666900000|2025-09-23 22:35:00|33071.5|32951.5|33069.5|32949.5|33074.5|32954.5|33065.5|32945.5|60
1758667200000|2025-09-23 22:40:00|33071|32951|33062|32942|33074|32954|33059.5|32939.5|59
1758667500000|2025-09-23 22:45:00|33060|32940|33071.3|32951.3|33074.3|32954.3|33057.5|32937.5|67
1758667800000|2025-09-23 22:50:00|33061|32941|33068.1|32948.1|33075.6|32955.6|33059.5|32939.5|72
1758668100000|2025-09-23 22:55:00|33068.7|32948.7|33064|32944|33076|32956|33064|32944|47
1758668400000|2025-09-23 23:00:00|33063.5|32943.5|33062|32942|33081.5|32961.5|32979.5|32859.5|81
1758668700000|2025-09-23 23:05:00|33063|32943|33072.5|32952.5|33078.5|32958.5|33063|32943|148
1758669000000|2025-09-23 23:10:00|33073.5|32953.5|33070.9|32950.9|33080.8|32960.8|33064.5|32944.5|51
1758669300000|2025-09-23 23:15:00|33065.5|32945.5|33064.5|32944.5|33080.1|32960.1|33062|32942|65
1758669600000|2025-09-23 23:20:00|33065|32945|33067.3|32947.3|33074.4|32954.4|33064.5|32944.5|70
1758669900000|2025-09-23 23:25:00|33067.8|32947.8|33070|32950|33075.5|32955.5|33060.5|32940.5|126
1758670200000|2025-09-23 23:30:00|33070.5|32950.5|33079|32959|33079|32959|33066.5|32946.5|156
1758670500000|2025-09-23 23:35:00|33078.7|32958.7|33075.4|32955.4|33079|32959|33070|32950|328
1758670800000|2025-09-23 23:40:00|33074.1|32954.1|33076.5|32956.5|33079.9|32959.9|33074.1|32954.1|295
1758671100000|2025-09-23 23:45:00|33077|32957|33070.9|32950.9|33078|32958|33066.8|32946.8|276
1758671400000|2025-09-23 23:50:00|33072.2|32952.2|33060.8|32960|33074.1|32976.9|33051.2|32949.4|455
1758671700000|2025-09-23 23:55:00|33060.7|32959.5|33054.7|32967.1|33071.9|32974.5|33050.9|32947.2|394
1758672000000|2025-09-24 00:00:00|33050.4|32962.5|33055.4|33005.4|33059|33006.9|33037.9|32960.3|478
1758672300000|2025-09-24 00:05:00|33055.2|33005.2|33056.2|33006.2|33059.9|33009.9|33050.8|33000.8|291
1758672600000|2025-09-24 00:10:00|33056.1|33006.1|33057.7|33007.7|33062.3|33012.3|33054.4|33004.4|190
1758672900000|2025-09-24 00:15:00|33059.1|33009.1|33060.2|33010.2|33062.3|33012.3|33055.9|33005.9|240
1758673200000|2025-09-24 00:20:00|33060.4|33010.4|33056.5|33006.5|33060.5|33010.5|33048|32998|258
1758673500000|2025-09-24 00:25:00|33056|33006|33062.7|33012.7|33068.3|33018.3|33055.8|33005.8|239
1758673800000|2025-09-24 00:30:00|33062.8|33012.8|33072.3|33022.3|33073.1|33023.1|33061.9|33011.9|228
1758674100000|2025-09-24 00:35:00|33071.2|33021.2|33069.2|33019.2|33072.3|33022.3|33064.3|33014.3|204
1758674400000|2025-09-24 00:40:00|33069.9|33019.9|33064.2|33014.2|33072.3|33022.3|33064.2|33014.2|168
1758674700000|2025-09-24 00:45:00|33065|33015|33062.9|33012.9|33065.4|33015.4|33062.3|33012.3|158
1758675000000|2025-09-24 00:50:00|33063.1|33013.1|33072.3|33022.3|33078.3|33028.3|33063.1|33013.1|296
1758675300000|2025-09-24 00:55:00|33072.4|33022.4|33076.6|33026.6|33077.8|33027.8|33068.8|33018.8|199
1758675600000|2025-09-24 01:00:00|33076.7|33026.7|33089.1|33039.1|33090|33040|33073.4|33023.4|290
1758675900000|2025-09-24 01:05:00|33088.3|33038.3|33084|33034|33093.1|33043.1|33084|33034|191
1758676200000|2025-09-24 01:10:00|33083.7|33033.7|33085.9|33035.9|33087.4|33037.4|33074.7|33024.7|220
1758676500000|2025-09-24 01:15:00|33084.4|33034.4|33083|33033|33084.4|33034.4|33067.7|33017.7|329
1758676800000|2025-09-24 01:20:00|33082.9|33032.9|33074.4|33024.4|33088.7|33038.7|33072.3|33022.3|408
1758677100000|2025-09-24 01:25:00|33073.5|33023.5|33085|33035|33090.2|33040.2|33072.3|33022.3|475
1758677400000|2025-09-24 01:30:00|33084|33034|33065.9|33015.9|33085|33035|33061.9|33011.9|426
1758677700000|2025-09-24 01:35:00|33068|33018|33073.6|33023.6|33075.9|33025.9|33063.7|33013.7|317
1758678000000|2025-09-24 01:40:00|33073.7|33023.7|33076.1|33026.1|33080.4|33030.4|33066.9|33016.9|292
1758678300000|2025-09-24 01:45:00|33076|33026|33075.8|33025.8|33080.5|33030.5|33066.7|33016.7|321
1758678600000|2025-09-24 01:50:00|33075.7|33025.7|33073.6|33023.6|33082.2|33032.2|33072.7|33022.7|348
1758678900000|2025-09-24 01:55:00|33073.2|33023.2|33080.6|33030.6|33082.9|33032.9|33071.4|33021.4|425
1758679200000|2025-09-24 02:00:00|33080.9|33030.9|33083|33033|33086.2|33036.2|33077.4|33027.4|647
1758679500000|2025-09-24 02:05:00|33082.9|33032.9|33077.3|33027.3|33083.9|33033.9|33073.8|33023.8|421
1758679800000|2025-09-24 02:10:00|33077.1|33027.1|33076.2|33026.2|33082.5|33032.5|33072.7|33022.7|421
1758680100000|2025-09-24 02:15:00|33075.6|33025.6|33071.3|33021.3|33078.7|33028.7|33068.1|33018.1|360
1758680400000|2025-09-24 02:20:00|33070.1|33020.1|33084.4|33034.4|33087.2|33037.2|33068.7|33018.7|302
1758680700000|2025-09-24 02:25:00|33084.3|33034.3|33086.5|33036.5|33088.8|33038.8|33081.1|33031.1|257
1758681000000|2025-09-24 02:30:00|33085.4|33035.4|33088.6|33038.6|33091.9|33041.9|33082.8|33032.8|238
1758681300000|2025-09-24 02:35:00|33088.8|33038.8|33086.4|33036.4|33094.3|33044.3|33084.2|33034.2|286
1758681600000|2025-09-24 02:40:00|33087.9|33037.9|33082.8|33032.8|33087.9|33037.9|33079.4|33029.4|409
1758681900000|2025-09-24 02:45:00|33084.2|33034.2|33094.6|33044.6|33097.3|33047.3|33076.2|33026.2|394
1758682200000|2025-09-24 02:50:00|33094.9|33044.9|33089.4|33039.4|33096.5|33046.5|33086.3|33036.3|357
1758682500000|2025-09-24 02:55:00|33090.6|33040.6|33086.6|33036.6|33091.5|33041.5|33080.1|33030.1|374
1758682800000|2025-09-24 03:00:00|33086.7|33036.7|33080.1|33030.1|33091.1|33041.1|33075.5|33025.5|295
1758683100000|2025-09-24 03:05:00|33080.4|33030.4|33082.7|33032.7|33085.9|33035.9|33080.1|33030.1|181
1758683400000|2025-09-24 03:10:00|33082.6|33032.6|33081.2|33031.2|33083.1|33033.1|33078.2|33028.2|144
1758683700000|2025-09-24 03:15:00|33082.2|33032.2|33089.7|33039.7|33091.6|33041.6|33079.9|33029.9|275
1758684000000|2025-09-24 03:20:00|33090.6|33040.6|33086.5|33036.5|33091.6|33041.6|33083.6|33033.6|229
1758684300000|2025-09-24 03:25:00|33085.5|33035.5|33076.6|33026.6|33089.7|33039.7|33072|33022|292
1758684600000|2025-09-24 03:30:00|33076.3|33026.3|33070.2|33020.2|33077.3|33027.3|33067.3|33017.3|226
1758684900000|2025-09-24 03:35:00|33071.3|33021.3|33073.2|33023.2|33074.6|33024.6|33067.1|33017.1|159
1758685200000|2025-09-24 03:40:00|33072.9|33022.9|33069.2|33019.2|33074.6|33024.6|33066.9|33016.9|172
1758685500000|2025-09-24 03:45:00|33069.1|33019.1|33073.9|33023.9|33073.9|33023.9|33063.7|33013.7|213
1758685800000|2025-09-24 03:50:00|33075.7|33025.7|33073.2|33023.2|33081.4|33031.4|33069.9|33019.9|277
1758686100000|2025-09-24 03:55:00|33073.9|33023.9|33076.5|33026.5|33077.4|33027.4|33072.3|33022.3|157
1758686400000|2025-09-24 04:00:00|33076.4|33026.4|33082.2|33032.2|33095.8|33045.8|33075.6|33023.2|256
1758686700000|2025-09-24 04:05:00|33081.3|33031.3|33076.8|33026.8|33083.5|33033.5|33076.2|33026.2|144
1758687000000|2025-09-24 04:10:00|33076.9|33026.9|33078.7|33028.7|33080.3|33030.3|33074.1|33024.1|156
1758687300000|2025-09-24 04:15:00|33077.7|33027.7|33081.8|33031.8|33082.5|33032.5|33075.4|33025.4|173
1758687600000|2025-09-24 04:20:00|33080.5|33030.5|33074.4|33024.4|33081.9|33031.9|33071.3|33021.3|303
1758687900000|2025-09-24 04:25:00|33075.8|33025.8|33069.1|33019.1|33075.9|33025.9|33066.4|33016.4|184
1758688200000|2025-09-24 04:30:00|33069|33019|33065.8|33015.8|33069.6|33019.6|33063.2|33013.2|107
1758688500000|2025-09-24 04:35:00|33065|33015|33074|33024|33075|33025|33057.8|33007.8|267
1758688800000|2025-09-24 04:40:00|33074.1|33024.1|33077|33027|33083.5|33033.5|33068.7|33018.7|280
1758689100000|2025-09-24 04:45:00|33077.1|33027.1|33069.1|33019.1|33079.1|33029.1|33068.8|33018.8|181
1758689400000|2025-09-24 04:50:00|33068|33018|33072.8|33022.8|33075.6|33025.6|33068|33018|148
1758689700000|2025-09-24 04:55:00|33072.9|33022.9|33064.3|33014.3|33073.3|33023.3|33061|33011|162
1758690000000|2025-09-24 05:00:00|33064.4|33014.4|33049.7|33029.7|33065.6|33032|33049.1|33008.2|180
1758690300000|2025-09-24 05:05:00|33050.2|33030.2|33053.2|33033.2|33066.5|33034|33047.7|33013.4|181
1758690600000|2025-09-24 05:10:00|33053.4|33033.4|33054.1|33034.1|33055.1|33035.1|33051.4|33031.4|190
1758690900000|2025-09-24 05:15:00|33068.2|33018.2|33067.9|33017.9|33078.5|33028.5|33067.5|33017.5|240
1758691200000|2025-09-24 05:20:00|33067.8|33017.8|33067.5|33017.5|33071.5|33035.8|33052.1|33016.8|172
1758691500000|2025-09-24 05:25:00|33069|33019|33071.1|33021.1|33074.2|33024.2|33067|33017|219
1758691800000|2025-09-24 05:30:00|33071.2|33021.2|33089.4|33039.4|33089.4|33046.9|33061.8|33021.2|196
1758692100000|2025-09-24 05:35:00|33089.3|33039.3|33076.6|33026.6|33091|33041|33073.6|33023.6|285
1758692400000|2025-09-24 05:40:00|33075.6|33025.6|33089.6|33039.6|33089.6|33051.4|33063.6|33025.6|200
1758692700000|2025-09-24 05:45:00|33089|33039|33100.7|33050.7|33100.9|33067.5|33075.3|33037.1|171
1758693000000|2025-09-24 05:50:00|33100.9|33050.9|33085.5|33035.5|33102.4|33067.3|33075.8|33035|250
1758693300000|2025-09-24 05:55:00|33085.2|33035.2|33070.4|33050.4|33087.4|33052.4|33065|33030.7|355
1758693600000|2025-09-24 06:00:00|33070.7|33050.7|33037.8|33017.8|33082|33052.1|33036.3|33016.3|611
1758693900000|2025-09-24 06:05:00|33036.5|33016.5|33051.7|33031.7|33053.9|33033.9|33036.5|33016.5|447
1758694200000|2025-09-24 06:10:00|33052.2|33032.2|33080.4|33060.4|33083|33063|33052.2|33032.2|383
1758694500000|2025-09-24 06:15:00|33081.5|33061.5|33095.1|33075.1|33110.9|33090.9|33079.3|33059.3|395
1758694800000|2025-09-24 06:20:00|33092.2|33072.2|33092.9|33072.9|33104|33084|33083.2|33063.2|454
1758695100000|2025-09-24 06:25:00|33092.4|33072.4|33100|33080|33116.1|33096.1|33092.4|33072.4|455
1758695400000|2025-09-24 06:30:00|33100.3|33080.3|33112.9|33092.9|33124.2|33104.2|33092.4|33072.4|529
1758695700000|2025-09-24 06:35:00|33112.4|33092.4|33094.8|33074.8|33113.3|33093.3|33092.3|33072.3|468
1758696000000|2025-09-24 06:40:00|33094.7|33074.7|33082.9|33062.9|33106.6|33086.6|33081.4|33061.4|499
1758696300000|2025-09-24 06:45:00|33083|33063|33097|33077|33100.5|33080.5|33073.5|33053.5|455
1758696600000|2025-09-24 06:50:00|33097.1|33077.1|33095.3|33075.3|33098.6|33078.6|33083.1|33063.1|465
1758696900000|2025-09-24 06:55:00|33095.9|33075.9|33099.2|33079.2|33114.3|33085.3|33086.4|33060.9|614
1758697200000|2025-09-24 07:00:00|33099.5|33079.5|33081|33061|33100.8|33080.8|33069.4|33049.4|629
1758697500000|2025-09-24 07:05:00|33080.9|33060.9|33081.7|33061.7|33086.2|33066.2|33071.8|33051.8|452
1758697800000|2025-09-24 07:10:00|33081.8|33061.8|33097.1|33077.1|33103|33083|33079.7|33059.7|457
1758698100000|2025-09-24 07:15:00|33097.4|33077.4|33088.9|33068.9|33103.4|33083.4|33088.9|33068.9|409
1758698400000|2025-09-24 07:20:00|33089.8|33069.8|33090.2|33070.2|33094.1|33074.1|33077|33057|419
1758698700000|2025-09-24 07:25:00|33090.1|33070.1|33084.3|33064.3|33094.6|33074.6|33079.5|33059.5|427
1758699000000|2025-09-24 07:30:00|33085.9|33065.9|33083.9|33063.9|33093|33073|33076.9|33056.9|390
1758699300000|2025-09-24 07:35:00|33083.6|33063.6|33076.5|33056.5|33092.4|33072.4|33072.5|33052.5|401
1758699600000|2025-09-24 07:40:00|33076.6|33056.6|33077.4|33057.4|33085.9|33065.9|33074.3|33054.3|402
1758699900000|2025-09-24 07:45:00|33077.9|33057.9|33088.4|33068.4|33093|33073|33074.6|33054.6|393
1758700200000|2025-09-24 07:50:00|33088.9|33068.9|33099.3|33079.3|33104.5|33084.5|33085.7|33065.7|430
1758700500000|2025-09-24 07:55:00|33097.9|33077.9|33116.5|33066.5|33116.5|33084.5|33091.2|33054.2|378
1758700800000|2025-09-24 08:00:00|33116.6|33066.6|33112.9|33092.9|33130.3|33110.3|33109.4|33066.6|504
1758701100000|2025-09-24 08:05:00|33113|33093|33122.4|33102.4|33128|33108|33108.5|33088.5|463
1758701400000|2025-09-24 08:10:00|33124.6|33104.6|33147.6|33127.6|33151.5|33131.5|33123.5|33103.5|464
1758701700000|2025-09-24 08:15:00|33147.3|33127.3|33140.7|33120.7|33157.7|33137.7|33138.6|33118.6|441
1758702000000|2025-09-24 08:20:00|33139.6|33119.6|33146.5|33126.5|33149|33129|33135.9|33115.9|410
1758702300000|2025-09-24 08:25:00|33146.6|33126.6|33159.3|33139.3|33160.8|33140.8|33146.6|33126.6|439
1758702600000|2025-09-24 08:30:00|33159.7|33139.7|33162|33142|33183.1|33163.1|33155.3|33135.3|503
1758702900000|2025-09-24 08:35:00|33161.7|33141.7|33157.6|33137.6|33168.8|33148.8|33155.4|33135.4|329
1758703200000|2025-09-24 08:40:00|33157.9|33137.9|33160.5|33140.5|33170|33150|33153.2|33133.2|438
1758703500000|2025-09-24 08:45:00|33160.8|33140.8|33170.4|33150.4|33176|33156|33158.9|33138.9|427
1758703800000|2025-09-24 08:50:00|33170.7|33150.7|33175.9|33155.9|33187.3|33167.3|33166.6|33146.6|386
1758704100000|2025-09-24 08:55:00|33176.5|33156.5|33162.7|33142.7|33178.1|33158.1|33160.4|33140.4|457
1758704400000|2025-09-24 09:00:00|33162.8|33142.8|33157.6|33137.6|33168|33148|33151.6|33131.6|439
1758704700000|2025-09-24 09:05:00|33158.2|33138.2|33157.1|33137.1|33162.6|33142.6|33153.9|33133.9|283
1758705000000|2025-09-24 09:10:00|33157.5|33137.5|33160.9|33140.9|33162.9|33142.9|33149.5|33129.5|391
1758705300000|2025-09-24 09:15:00|33161.5|33141.5|33161.8|33141.8|33162.8|33142.8|33157.7|33137.7|319
1758705600000|2025-09-24 09:20:00|33161.7|33141.7|33180.5|33160.5|33185.6|33165.6|33161.7|33141.7|338
1758705900000|2025-09-24 09:25:00|33180.6|33160.6|33181.8|33161.8|33189.4|33169.4|33176.7|33156.7|352
1758706200000|2025-09-24 09:30:00|33181.7|33161.7|33189.4|33169.4|33191.8|33171.8|33172.3|33152.3|435
1758706500000|2025-09-24 09:35:00|33188.8|33168.8|33187.1|33167.1|33190.1|33170.1|33181.8|33161.8|360
1758706800000|2025-09-24 09:40:00|33187.5|33167.5|33194.3|33174.3|33197.3|33177.3|33184|33164|384
1758707100000|2025-09-24 09:45:00|33194.4|33174.4|33210.1|33190.1|33224.3|33204.3|33192.9|33172.9|407
1758707400000|2025-09-24 09:50:00|33210.5|33190.5|33177|33157|33215.7|33195.7|33172.8|33152.8|460
1758707700000|2025-09-24 09:55:00|33176.5|33156.5|33195.1|33175.1|33195.7|33175.7|33172.1|33152.1|583
1758708000000|2025-09-24 10:00:00|33195.8|33175.8|33185.3|33165.3|33203.7|33183.7|33181.6|33161.6|544
1758708300000|2025-09-24 10:05:00|33186.4|33166.4|33191.9|33171.9|33196.6|33176.6|33186.4|33166.4|316
1758708600000|2025-09-24 10:10:00|33192.6|33172.6|33228.9|33208.9|33233.6|33213.6|33192.3|33172.3|397
1758708900000|2025-09-24 10:15:00|33230.2|33210.2|33253.2|33233.2|33259.2|33239.2|33222|33202|397
1758709200000|2025-09-24 10:20:00|33252.8|33232.8|33268.6|33248.6|33272.2|33252.2|33252.2|33232.2|378
1758709500000|2025-09-24 10:25:00|33268.4|33248.4|33285.4|33265.4|33291|33271|33267.5|33247.5|483
1758709800000|2025-09-24 10:30:00|33285.1|33265.1|33294.1|33274.1|33295.3|33275.3|33273.8|33253.8|571
1758710100000|2025-09-24 10:35:00|33294.6|33274.6|33288.8|33268.8|33296.4|33276.4|33282.7|33262.7|392
1758710400000|2025-09-24 10:40:00|33288.4|33268.4|33321.1|33301.1|33323.5|33303.5|33286.8|33266.8|419
1758710700000|2025-09-24 10:45:00|33320.7|33300.7|33323.3|33303.3|33328.3|33308.3|33318.9|33298.9|307
1758711000000|2025-09-24 10:50:00|33322.7|33302.7|33341.8|33321.8|33350.8|33330.8|33318.7|33298.7|480
1758711300000|2025-09-24 10:55:00|33342.2|33322.2|33340.8|33320.8|33344.8|33324.8|33336.1|33316.1|439
1758711600000|2025-09-24 11:00:00|33341|33321|33333.8|33313.8|33345.4|33325.4|33332.8|33312.8|401
1758711900000|2025-09-24 11:05:00|33334.5|33314.5|33331.8|33311.8|33342.2|33322.2|33326|33306|501
1758712200000|2025-09-24 11:10:00|33332.3|33312.3|33339.8|33319.8|33349.5|33329.5|33332.1|33312.1|486
1758712500000|2025-09-24 11:15:00|33340.9|33320.9|33333.8|33313.8|33340.9|33320.9|33321.3|33301.3|448
1758712800000|2025-09-24 11:20:00|33334.3|33314.3|33329.3|33309.3|33350.4|33319.2|33323.5|33295.3|353
1758713100000|2025-09-24 11:25:00|33329.4|33309.4|33322.8|33302.8|33334.4|33314.4|33317.4|33297.4|420
1758713400000|2025-09-24 11:30:00|33322.7|33302.7|33316|33296|33327.2|33307.2|33308.9|33288.9|471
1758713700000|2025-09-24 11:35:00|33316.1|33296.1|33299.4|33279.4|33316.7|33296.7|33293|33273|508
1758714000000|2025-09-24 11:40:00|33300.1|33280.1|33322.6|33302.6|33325.2|33305.2|33297|33277|510
1758714300000|2025-09-24 11:45:00|33323.1|33303.1|33321.6|33301.6|33330.6|33310.6|33318.4|33298.4|367
1758714600000|2025-09-24 11:50:00|33321.7|33301.7|33327.2|33307.2|33331.1|33311.1|33320.5|33300.5|382
1758714900000|2025-09-24 11:55:00|33327.3|33307.3|33311.4|33291.4|33327.6|33307.6|33293.8|33273.8|543
1758715200000|2025-09-24 12:00:00|33311.9|33291.9|33301.9|33281.9|33314.2|33294.2|33301.4|33281.4|567
1758715500000|2025-09-24 12:05:00|33301.3|33281.3|33276.1|33256.1|33312.6|33292.6|33270.8|33250.8|524
1758715800000|2025-09-24 12:10:00|33275.5|33255.5|33270.8|33250.8|33276.9|33256.9|33261.2|33241.2|399
1758716100000|2025-09-24 12:15:00|33269.9|33249.9|33264.5|33244.5|33291.4|33271.4|33262.3|33242.3|445
1758716400000|2025-09-24 12:20:00|33264.2|33244.2|33270.9|33250.9|33271.5|33251.5|33257.1|33237.1|457
1758716700000|2025-09-24 12:25:00|33270.5|33250.5|33272.1|33252.1|33280.7|33260.7|33266.8|33246.8|500
1758717000000|2025-09-24 12:30:00|33272|33252|33283.3|33263.3|33291.3|33271.3|33272|33252|518
1758717300000|2025-09-24 12:35:00|33283.4|33263.4|33296.3|33276.3|33297.9|33277.9|33274.1|33254.1|561
1758717600000|2025-09-24 12:40:00|33298.9|33278.9|33285.2|33265.2|33299.2|33279.2|33277.7|33257.7|503
1758717900000|2025-09-24 12:45:00|33285.6|33265.6|33321|33301|33326|33306|33283.8|33263.8|543
1758718200000|2025-09-24 12:50:00|33322.2|33302.2|33336.6|33316.6|33341|33321|33321.7|33301.7|523
1758718500000|2025-09-24 12:55:00|33336.5|33316.5|33311.2|33291.2|33340.5|33320.5|33310.6|33284.3|689
1758718800000|2025-09-24 13:00:00|33310.9|33290.9|33324.3|33304.3|33335.3|33315.3|33308.5|33288.5|633
1758719100000|2025-09-24 13:05:00|33324|33304|33315.6|33295.6|33330.6|33310.6|33309.1|33289.1|529
1758719400000|2025-09-24 13:10:00|33316.1|33296.1|33318.6|33298.6|33331.4|33311.4|33308.8|33288.8|503
1758719700000|2025-09-24 13:15:00|33318.8|33298.8|33329|33309|33342.1|33322.1|33317.1|33285.4|576
1758720000000|2025-09-24 13:20:00|33328.6|33308.6|33328.4|33308.4|33332.9|33312.9|33320.7|33300.7|578
1758720300000|2025-09-24 13:25:00|33328.6|33308.6|33327.8|33307.8|33338.7|33318.7|33326.1|33306.1|505
1758720600000|2025-09-24 13:30:00|33327.7|33307.7|33345.2|33325.2|33345.5|33325.5|33325.8|33305.8|539
1758720900000|2025-09-24 13:35:00|33345.1|33325.1|33341.5|33321.5|33352.8|33332.8|33330|33310|553
1758721200000|2025-09-24 13:40:00|33341.2|33321.2|33360.4|33340.4|33362.4|33342.4|33339.1|33319.1|615
1758721500000|2025-09-24 13:45:00|33360.5|33340.5|33325.1|33305.1|33360.5|33340.5|33323.9|33303.9|630
1758721800000|2025-09-24 13:50:00|33325.4|33305.4|33327.9|33307.9|33328.5|33308.5|33312.4|33292.4|645
1758722100000|2025-09-24 13:55:00|33328.1|33308.1|33325.2|33305.2|33345|33309.9|33313.9|33290.8|579
1758722400000|2025-09-24 14:00:00|33325.3|33305.3|33350.7|33330.7|33375.2|33355.2|33325.3|33305.3|734
1758722700000|2025-09-24 14:05:00|33348.7|33328.7|33348.7|33328.7|33367.6|33347.6|33347.5|33327.5|639
1758723000000|2025-09-24 14:10:00|33348.9|33328.9|33347.3|33327.3|33356.6|33336.6|33341.5|33321.5|580
1758723300000|2025-09-24 14:15:00|33348.1|33328.1|33363.5|33343.5|33364|33344|33342.3|33322.3|602
1758723600000|2025-09-24 14:20:00|33362.8|33342.8|33362.3|33342.3|33375.7|33355.7|33357.9|33337.9|621
1758723900000|2025-09-24 14:25:00|33362.9|33342.9|33327.2|33307.2|33363.1|33343.1|33321.9|33301.9|666
1758724200000|2025-09-24 14:30:00|33327.3|33307.3|33325.2|33305.2|33337.9|33317.9|33319.9|33299.9|531
1758724500000|2025-09-24 14:35:00|33325.3|33305.3|33314.8|33294.8|33329.2|33309.2|33314.3|33294.3|478
1758724800000|2025-09-24 14:40:00|33316.2|33296.2|33296.1|33276.1|33317.2|33297.2|33296.1|33276.1|542
1758725100000|2025-09-24 14:45:00|33296|33276|33293.1|33273.1|33298.8|33278.8|33285.3|33265.3|531
1758725400000|2025-09-24 14:50:00|33293.6|33273.6|33301.1|33281.1|33309.1|33289.1|33285.9|33265.9|605
1758725700000|2025-09-24 14:55:00|33304.1|33284.1|33314.7|33294.7|33315.4|33295.4|33301.2|33281.2|590
1758726000000|2025-09-24 15:00:00|33312.9|33292.9|33305.8|33285.8|33317.2|33297.2|33297.6|33277.6|696
1758726300000|2025-09-24 15:05:00|33306.1|33286.1|33314.7|33294.7|33334.2|33314.2|33304.9|33284.9|600
1758726600000|2025-09-24 15:10:00|33315|33295|33317.6|33297.6|33324|33304|33310.7|33290.7|513
1758726900000|2025-09-24 15:15:00|33317.7|33297.7|33323.1|33303.1|33325|33305|33310.3|33290.3|485
1758727200000|2025-09-24 15:20:00|33323.2|33303.2|33309.5|33289.5|33324|33304|33309.5|33289.5|588
1758727500000|2025-09-24 15:25:00|33310.8|33290.8|33328.5|33308.5|33330.2|33310.2|33309.4|33289.4|464
1758727800000|2025-09-24 15:30:00|33329.7|33309.7|33331.2|33311.2|33332.6|33312.6|33320.9|33300.9|391
1758728100000|2025-09-24 15:35:00|33330.9|33310.9|33320.8|33300.8|33332.9|33312.9|33312.4|33292.4|479
1758728400000|2025-09-24 15:40:00|33320.7|33300.7|33314.9|33294.9|33325.7|33305.7|33313.8|33293.8|491
1758728700000|2025-09-24 15:45:00|33313.7|33293.7|33317|33297|33336.9|33301.8|33311|33282.5|435
1758729000000|2025-09-24 15:50:00|33316.4|33296.4|33311.8|33291.8|33333.7|33300.4|33308.5|33281.6|429
1758729300000|2025-09-24 15:55:00|33311.7|33291.7|33333.6|33283.6|33338.6|33292.8|33305.8|33265.6|586
1758729600000|2025-09-24 16:00:00|33331.6|33281.6|33339.9|33289.9|33340.9|33290.9|33326.8|33276.8|506
1758729900000|2025-09-24 16:05:00|33340|33290|33325.8|33305.8|33340.2|33306|33311.2|33282.3|406
1758730200000|2025-09-24 16:10:00|33325.9|33305.9|33351.5|33301.5|33354.8|33321.8|33325.8|33296.9|341
1758730500000|2025-09-24 16:15:00|33353.2|33303.2|33355|33305|33361.6|33311.6|33351.3|33301.3|395
1758730800000|2025-09-24 16:20:00|33355.7|33305.7|33359.8|33309.8|33362|33312|33351.5|33301.5|347
1758731100000|2025-09-24 16:25:00|33360.2|33310.2|33362.1|33312.1|33364.9|33314.9|33359.1|33309.1|332
1758731400000|2025-09-24 16:30:00|33362.2|33312.2|33383.1|33333.1|33383.2|33333.2|33360.8|33310.8|344
1758731700000|2025-09-24 16:35:00|33383.2|33333.2|33364.8|33344.8|33386.5|33350.8|33362.2|33328.5|300
1758732000000|2025-09-24 16:40:00|33364.5|33344.5|33359.6|33339.6|33365.7|33345.7|33356.8|33336.8|263
1758732300000|2025-09-24 16:45:00|33359.8|33339.8|33371.5|33351.5|33374|33354|33357.7|33337.7|240
1758732600000|2025-09-24 16:50:00|33371.2|33351.2|33366.1|33346.1|33373.4|33353.4|33365.7|33345.7|196
1758732900000|2025-09-24 16:55:00|33368.2|33348.2|33390.1|33340.1|33390.6|33358.9|33367.1|33336.1|361
1758733200000|2025-09-24 17:00:00|33390.2|33340.2|33382|33332|33391.8|33341.8|33381.3|33331.3|339
1758733500000|2025-09-24 17:05:00|33367.6|33347.6|33355|33335|33367.9|33347.9|33354.7|33334.7|297
1758733800000|2025-09-24 17:10:00|33355.5|33335.5|33350.1|33330.1|33359.3|33339.3|33347.6|33327.6|345
1758734100000|2025-09-24 17:15:00|33350|33330|33350.6|33330.6|33356.4|33336.4|33348.4|33328.4|246
1758734400000|2025-09-24 17:20:00|33349.8|33329.8|33352.7|33332.7|33355|33335|33349.8|33329.8|195
1758734700000|2025-09-24 17:25:00|33352.8|33332.8|33353.8|33333.8|33357.8|33337.8|33352.5|33332.5|257
1758735000000|2025-09-24 17:30:00|33354.4|33334.4|33356.7|33336.7|33362|33342|33353.9|33333.9|214
1758735300000|2025-09-24 17:35:00|33356.3|33336.3|33380.7|33360.7|33380.7|33360.7|33355.3|33322.3|155
1758735600000|2025-09-24 17:40:00|33380.6|33360.6|33379.9|33359.9|33393.9|33362.5|33376.2|33342.8|243
1758735900000|2025-09-24 17:45:00|33379.6|33359.6|33381.2|33361.2|33387.6|33367.6|33378.6|33358.6|281
1758736200000|2025-09-24 17:50:00|33381.1|33361.1|33376.9|33356.9|33381.2|33361.2|33368|33348|293
1758736500000|2025-09-24 17:55:00|33376.7|33356.7|33373.3|33353.3|33378.7|33358.7|33371.1|33351.1|320
1758736800000|2025-09-24 18:00:00|33373.4|33353.4|33376|33356|33378.4|33358.4|33370.9|33350.9|234
1758737100000|2025-09-24 18:05:00|33376.1|33356.1|33385.8|33365.8|33386.1|33366.1|33375.8|33355.8|211
1758737400000|2025-09-24 18:10:00|33386.1|33366.1|33377.8|33357.8|33389|33369|33377.2|33357.2|178
1758737700000|2025-09-24 18:15:00|33377.6|33357.6|33372.9|33352.9|33380.4|33360.4|33372.1|33352.1|191
1758738000000|2025-09-24 18:20:00|33372.4|33352.4|33377.5|33357.5|33379.7|33359.7|33372.1|33352.1|237
1758738300000|2025-09-24 18:25:00|33376.9|33356.9|33374.9|33354.9|33379.8|33359.8|33374|33354|270
1758738600000|2025-09-24 18:30:00|33376.5|33356.5|33375|33355|33381.6|33361.6|33371.8|33351.8|314
1758738900000|2025-09-24 18:35:00|33375.4|33355.4|33375.6|33355.6|33379|33359|33371.9|33351.9|247
1758739200000|2025-09-24 18:40:00|33375.7|33355.7|33374.8|33354.8|33378.2|33358.2|33371.9|33351.9|192
1758739500000|2025-09-24 18:45:00|33374.7|33354.7|33377.7|33357.7|33379.1|33359.1|33365.5|33345.5|274
1758739800000|2025-09-24 18:50:00|33377.9|33357.9|33379.2|33359.2|33384.2|33364.2|33376.4|33356.4|223
1758740100000|2025-09-24 18:55:00|33379.4|33359.4|33368.6|33348.6|33380|33360|33367.5|33347.5|251
1758740400000|2025-09-24 19:00:00|33368.5|33348.5|33369.6|33349.6|33372.5|33352.5|33364.4|33344.4|246
1758740700000|2025-09-24 19:05:00|33369.2|33349.2|33376.8|33356.8|33378.1|33358.1|33368.8|33348.8|188
1758741000000|2025-09-24 19:10:00|33376.7|33356.7|33370.9|33350.9|33376.9|33356.9|33369.4|33349.4|144
1758741300000|2025-09-24 19:15:00|33370.4|33350.4|33372.2|33352.2|33372.2|33352.2|33366.8|33346.8|172
1758741600000|2025-09-24 19:20:00|33372|33352|33373.5|33353.5|33375.5|33355.5|33371.8|33351.8|181
1758741900000|2025-09-24 19:25:00|33373.8|33353.8|33373.9|33353.9|33374|33354|33371.3|33351.3|164
1758742200000|2025-09-24 19:30:00|33374|33354|33365.5|33345.5|33374|33354|33358.9|33338.9|196
1758742500000|2025-09-24 19:35:00|33365.6|33345.6|33365.5|33345.5|33366.9|33346.9|33363.6|33343.6|189
1758742800000|2025-09-24 19:40:00|33365.9|33345.9|33362.3|33342.3|33366.3|33346.3|33358.6|33338.6|192
1758743100000|2025-09-24 19:45:00|33362.4|33342.4|33361.7|33341.7|33364.4|33344.4|33361.5|33341.5|167
1758743400000|2025-09-24 19:50:00|33361.8|33341.8|33366.6|33346.6|33368.6|33348.6|33361.5|33341.5|207
1758743700000|2025-09-24 19:55:00|33366.5|33346.5|33361.7|33341.7|33367.6|33347.6|33359.6|33339.6|295
1758744000000|2025-09-24 20:00:00|33362.9|33342.9|33381.8|33331.8|33381.8|33348.4|33362.9|33329|234
1758744300000|2025-09-24 20:05:00|33381.2|33331.2|33384.2|33334.2|33386.4|33336.4|33379.6|33329.6|164
1758744600000|2025-09-24 20:10:00|33384|33334|33383.5|33333.5|33386.2|33336.2|33382.4|33332.4|167
1758744900000|2025-09-24 20:15:00|33383|33333|33386.4|33336.4|33388.2|33338.2|33382.8|33332.8|174
1758745200000|2025-09-24 20:20:00|33386.3|33336.3|33386.4|33336.4|33388.7|33338.7|33382.7|33332.7|138
1758745500000|2025-09-24 20:25:00|33385.4|33335.4|33381|33331|33388.2|33352.8|33372.5|33330.1|142
1758745800000|2025-09-24 20:30:00|33381.1|33331.1|33395.7|33324.1|33395.7|33336|33380|33324.1|215
1758746100000|2025-09-24 20:35:00|33385.2|33323.9|33384.2|33334.2|33398.7|33335.7|33384|33321.8|185
1758746400000|2025-09-24 20:40:00|33384.1|33334.1|33391.9|33325.3|33394.1|33336|33380.5|33317.2|212
1758746700000|2025-09-24 20:45:00|33383|33317.8|33393.3|33322.7|33398.2|33334.6|33381.6|33317.8|260
1758747000000|2025-09-24 20:50:00|33392.6|33322.5|33370.2|33320.2|33401.9|33337.9|33361.9|33247.2|330
1758747300000|2025-09-24 20:55:00|33370.1|33320.1|33380.5|33260.5|33396.1|33326.3|33364.7|33260.5|374
1758747600000|2025-09-24 21:00:00|33373.7|33253.7|33381.5|33261.5|33382.8|33262.8|33373.7|33253.7|5
1758747900000|2025-09-24 21:05:00|33356.7|33236.7|33357.3|33237.3|33371.5|33251.5|33355.8|33235.8|19
1758748200000|2025-09-24 21:10:00|33357|33237|33357.7|33237.7|33358.8|33238.8|33355.2|33235.2|31
1758748500000|2025-09-24 21:15:00|33358.3|33238.3|33364|33244|33365.7|33245.7|33357.7|33237.7|56
1758748800000|2025-09-24 21:20:00|33363.7|33243.7|33362.8|33242.8|33365.1|33245.1|33362.3|33242.3|53
1758749100000|2025-09-24 21:25:00|33363.3|33243.3|33362.6|33242.6|33365.4|33245.4|33361.4|33241.4|42
1758749400000|2025-09-24 21:30:00|33363.9|33243.9|33360.3|33240.3|33364.4|33244.4|33358.2|33238.2|38
1758749700000|2025-09-24 21:35:00|33355.4|33235.4|33358.8|33238.8|33364.5|33244.5|33354.3|33234.3|83
1758750000000|2025-09-24 21:40:00|33358.9|33238.9|33371.2|33251.2|33371.4|33251.4|33355.9|33235.9|120
1758750300000|2025-09-24 21:45:00|33371.3|33251.3|33357.5|33237.5|33373|33253|33356.7|33236.7|99
1758750600000|2025-09-24 21:50:00|33357.7|33237.7|33355.8|33235.8|33360.2|33240.2|33353|33233|208
1758750900000|2025-09-24 21:55:00|33358.1|33238.1|33395.1|33275.1|33403.6|33283.8|33357.8|33237.8|219
1758751200000|2025-09-24 22:00:00|33395.2|33275.2|33385.3|33265.3|33403.7|33283.9|33381.3|33261.3|172
1758751500000|2025-09-24 22:05:00|33393.9|33282.3|33394.6|33274.6|33395.1|33286.6|33382.4|33262.4|205
1758751800000|2025-09-24 22:10:00|33394.9|33274.9|33394.3|33274.9|33400|33287.3|33385.4|33266.7|142
1758752100000|2025-09-24 22:15:00|33394.5|33285.9|33397.1|33277.1|33399.2|33285.9|33348.5|33228.5|215
1758752400000|2025-09-24 22:20:00|33397.2|33277.2|33375.7|33281.2|33397.6|33285.2|33353.1|33233.1|443
1758752700000|2025-09-24 22:25:00|33375.5|33281.4|33393.1|33273.1|33393.8|33282.8|33367.1|33247.1|270
1758753000000|2025-09-24 22:30:00|33393|33273|33388.8|33268.8|33398|33280.5|33387.7|33267.7|161
1758753300000|2025-09-24 22:35:00|33392.2|33277.9|33382.2|33267.7|33393.2|33286.9|33344.1|33224.1|431
1758753600000|2025-09-24 22:40:00|33382|33267.8|33391.4|33271.4|33394.4|33277.4|33364.4|33244.4|352
1758753900000|2025-09-24 22:45:00|33391.3|33271.3|33386.3|33266.3|33393|33274.1|33384.5|33264.5|100
1758754200000|2025-09-24 22:50:00|33390.6|33274.5|33370.9|33263.7|33390.6|33283.9|33341.3|33221.3|481
1758754500000|2025-09-24 22:55:00|33371.5|33264|33380.4|33260.4|33390.4|33281.5|33365.1|33248|249
1758754800000|2025-09-24 23:00:00|33408.4|33288.4|33327.3|33207.3|33408.4|33288.4|33327.3|33207.3|3
1758755100000|2025-09-24 23:05:00|33357.9|33237.9|33361.1|33241.1|33361.1|33241.1|33357.8|33237.8|32
1758755400000|2025-09-24 23:10:00|33358|33238|33387.5|33267.5|33389.5|33286.3|33353.7|33233.7|103
1758755700000|2025-09-24 23:15:00|33387|33267|33362.9|33268.7|33393|33286.1|33360.9|33248|71
1758756000000|2025-09-24 23:20:00|33371.8|33251.8|33364.9|33279.4|33387|33288.2|33358.1|33238.1|149
1758756300000|2025-09-24 23:25:00|33367.9|33279.2|33366.5|33284.3|33392|33294.9|33347.2|33241.9|142
1758756600000|2025-09-24 23:30:00|33367.2|33284.9|33354.3|33304.3|33464.1|33344.1|33341.1|33240.4|82
1758756900000|2025-09-24 23:35:00|33363.2|33294.3|33379.1|33275.3|33388.2|33296.8|33339.5|33245.5|199
1758757200000|2025-09-24 23:40:00|33357.1|33294.4|33358.7|33285.8|33386|33299.1|33335.2|33239.9|160
1758757500000|2025-09-24 23:45:00|33358.8|33292.4|33384.4|33264.6|33385.6|33294.1|33356.4|33258.2|203
1758757800000|2025-09-24 23:50:00|33383.9|33264.4|33356.2|33291|33383.9|33293.1|33355.6|33261.2|241
1758758100000|2025-09-24 23:55:00|33356.9|33293.4|33364.5|33294.8|33391.8|33298.7|33356.3|33262.1|203
1758758400000|2025-09-25 00:00:00|33362.9|33308|33352.7|33302.7|33367.6|33313.1|33350.9|33297.5|466
1758758700000|2025-09-25 00:05:00|33351.3|33301.3|33354.4|33304.4|33354.8|33304.8|33348|33298|294
1758759000000|2025-09-25 00:10:00|33354.5|33304.5|33358.9|33308.9|33362.8|33312.8|33353.2|33303.2|320
1758759300000|2025-09-25 00:15:00|33358.2|33308.2|33359.9|33309.9|33363.5|33313.5|33358|33308|266
1758759600000|2025-09-25 00:20:00|33359.8|33309.8|33362.1|33312.1|33364.2|33314.2|33359.4|33309.4|226
1758759900000|2025-09-25 00:25:00|33361.5|33311.5|33355.7|33305.7|33363.9|33313.9|33354.9|33304.9|232
1758760200000|2025-09-25 00:30:00|33355.6|33305.6|33352|33302|33355.6|33305.6|33347.7|33297.7|176
1758760500000|2025-09-25 00:35:00|33353.6|33303.6|33356.2|33306.2|33359|33309|33350.6|33300.6|196
1758760800000|2025-09-25 00:40:00|33355.7|33305.7|33356.1|33306.1|33358|33308|33350.3|33300.3|188
1758761100000|2025-09-25 00:45:00|33356|33306|33358.9|33290.5|33388|33307.7|33350.4|33266|114
1758761400000|2025-09-25 00:50:00|33359.3|33289.3|33360.1|33310.1|33388|33312.1|33336.7|33266.5|204
1758761700000|2025-09-25 00:55:00|33359.7|33309.7|33346.7|33296.7|33362|33312|33345|33295|318
1758762000000|2025-09-25 01:00:00|33347.2|33297.2|33347.5|33297.5|33350.8|33300.8|33345.6|33295.6|331
1758762300000|2025-09-25 01:05:00|33348.1|33298.1|33354|33304|33354.6|33304.6|33347.6|33297.6|235
1758762600000|2025-09-25 01:10:00|33353.8|33303.8|33357.5|33307.5|33359.1|33309.1|33353.7|33303.7|195
1758762900000|2025-09-25 01:15:00|33357.3|33307.3|33366.6|33316.6|33366.8|33316.8|33356.5|33306.5|249
1758763200000|2025-09-25 01:20:00|33366.5|33316.5|33357.9|33307.9|33367.7|33317.7|33354.5|33304.5|248
1758763500000|2025-09-25 01:25:00|33357.6|33307.6|33362.6|33312.6|33363|33313|33356.1|33306.1|240
1758763800000|2025-09-25 01:30:00|33363.4|33313.4|33355.1|33305.1|33365.3|33315.3|33352.9|33302.9|237
1758764100000|2025-09-25 01:35:00|33356.6|33306.6|33364|33314|33364.4|33314.4|33351.9|33301.9|232
1758764400000|2025-09-25 01:40:00|33364.1|33314.1|33362.5|33312.5|33365.8|33315.8|33360.5|33310.5|244
1758764700000|2025-09-25 01:45:00|33361.8|33311.8|33365.6|33315.6|33370|33320|33361|33311|239
1758765000000|2025-09-25 01:50:00|33365.1|33315.1|33358.4|33308.4|33366.7|33316.7|33355.9|33305.9|236
1758765300000|2025-09-25 01:55:00|33358.5|33308.5|33357.9|33307.9|33360.2|33310.2|33356.2|33306.2|263
1758765600000|2025-09-25 02:00:00|33358|33308|33361.1|33311.1|33361.3|33311.3|33354.8|33304.8|225
1758765900000|2025-09-25 02:05:00|33360.4|33310.4|33353.6|33303.6|33362.4|33312.4|33353.4|33303.4|216
1758766200000|2025-09-25 02:10:00|33353.5|33303.5|33349.7|33299.7|33357.1|33307.1|33347.6|33297.6|198
1758766500000|2025-09-25 02:15:00|33349|33299|33353.7|33303.7|33354.3|33304.3|33347.2|33297.2|204
1758766800000|2025-09-25 02:20:00|33353.8|33303.8|33354.6|33304.6|33356.9|33306.9|33353|33303|184
1758767100000|2025-09-25 02:25:00|33354.5|33304.5|33352.1|33302.1|33355.2|33305.2|33351.3|33301.3|223
1758767400000|2025-09-25 02:30:00|33352|33302|33348.3|33298.3|33352.4|33302.4|33347.8|33297.8|193
1758767700000|2025-09-25 02:35:00|33347.8|33297.8|33343.3|33293.3|33349.6|33299.6|33342.9|33292.9|186
1758768000000|2025-09-25 02:40:00|33343.2|33293.2|33341.6|33291.6|33343.9|33293.9|33339.1|33289.1|199
1758768300000|2025-09-25 02:45:00|33342.6|33292.6|33341.7|33291.7|33343.7|33293.7|33339|33289|155
1758768600000|2025-09-25 02:50:00|33341.6|33291.6|33346.2|33296.2|33347|33297|33341.1|33291.1|191
1758768900000|2025-09-25 02:55:00|33346.1|33296.1|33343.2|33293.2|33350.9|33300.9|33342.6|33292.6|240
1758769200000|2025-09-25 03:00:00|33344.4|33294.4|33347.1|33297.1|33351.1|33301.1|33343.2|33293.2|197
1758769500000|2025-09-25 03:05:00|33347|33297|33345.4|33295.4|33350|33300|33343.3|33293.3|166
1758769800000|2025-09-25 03:10:00|33346|33296|33348.3|33298.3|33349.2|33299.2|33343.8|33293.8|174
1758770100000|2025-09-25 03:15:00|33348|33298|33343.7|33293.7|33349.4|33299.4|33342.5|33292.5|168
1758770400000|2025-09-25 03:20:00|33344.1|33294.1|33341|33291|33345.4|33295.4|33341|33291|166
1758770700000|2025-09-25 03:25:00|33340.7|33290.7|33342.7|33292.7|33342.9|33292.9|33339.3|33289.3|155
1758771000000|2025-09-25 03:30:00|33342.8|33292.8|33341.2|33291.2|33345.5|33295.5|33339.2|33289.2|138
1758771300000|2025-09-25 03:35:00|33340.8|33290.8|33341.2|33291.2|33345.6|33295.6|33338.2|33288.2|167
1758771600000|2025-09-25 03:40:00|33341.3|33291.3|33340.1|33290.1|33342.6|33292.6|33337.3|33287.3|170
1758771900000|2025-09-25 03:45:00|33341.2|33291.2|33336|33286|33342.2|33292.2|33334.2|33284.2|128
1758772200000|2025-09-25 03:50:00|33336.1|33286.1|33335.8|33285.8|33338.3|33288.3|33332.6|33282.6|148
1758772500000|2025-09-25 03:55:00|33334.6|33284.6|33332.3|33282.3|33334.6|33284.6|33327.2|33277.2|187
1758772800000|2025-09-25 04:00:00|33331.4|33281.4|33335.8|33285.8|33337.5|33287.5|33329.2|33279.2|179
1758773100000|2025-09-25 04:05:00|33336|33286|33342.5|33292.5|33343|33293|33335.9|33285.9|116
1758773400000|2025-09-25 04:10:00|33342.6|33292.6|33341.5|33291.5|33343.5|33293.5|33340.3|33290.3|127
1758773700000|2025-09-25 04:15:00|33341.4|33291.4|33340.7|33290.7|33342.7|33292.7|33340.5|33290.5|123
1758774000000|2025-09-25 04:20:00|33340.8|33290.8|33335|33285|33341.1|33291.1|33335|33285|123
1758774300000|2025-09-25 04:25:00|33335.7|33285.7|33334.9|33284.9|33337.2|33287.2|33334.8|33284.8|96
1758774600000|2025-09-25 04:30:00|33335|33285|33334.7|33284.7|33335.7|33285.7|33332.2|33282.2|110
1758774900000|2025-09-25 04:35:00|33335.2|33285.2|33334.8|33284.8|33335.3|33285.3|33331.5|33281.5|123
1758775200000|2025-09-25 04:40:00|33334.9|33284.9|33335.4|33285.4|33337.8|33287.8|33333.4|33283.4|136
1758775500000|2025-09-25 04:45:00|33334.6|33284.6|33334.1|33284.1|33336.2|33286.2|33331.1|33281.1|149
1758775800000|2025-09-25 04:50:00|33335.5|33285.5|33334.7|33284.7|33338.2|33288.2|33334|33284|154
1758776100000|2025-09-25 04:55:00|33334.5|33284.5|33334.5|33284.5|33336|33286|33332.2|33282.2|181
1758776400000|2025-09-25 05:00:00|33334.3|33284.3|33339.7|33289.7|33339.9|33289.9|33332.8|33282.8|175
1758776700000|2025-09-25 05:05:00|33339.9|33289.9|33343.7|33293.7|33344.5|33294.5|33339.5|33289.5|154
1758777000000|2025-09-25 05:10:00|33343.6|33293.6|33351.4|33301.4|33353.3|33303.3|33343.1|33293.1|153
1758777300000|2025-09-25 05:15:00|33351.6|33301.6|33351.2|33301.2|33354.5|33304.5|33350.6|33300.6|198
1758777600000|2025-09-25 05:20:00|33350.7|33300.7|33355.3|33305.3|33355.8|33305.8|33349.3|33299.3|169
1758777900000|2025-09-25 05:25:00|33355.4|33305.4|33357.2|33307.2|33359.2|33309.2|33354|33304|174
1758778200000|2025-09-25 05:30:00|33357|33307|33362.9|33312.9|33363|33313|33355.6|33305.6|202
1758778500000|2025-09-25 05:35:00|33362.7|33312.7|33362.1|33312.1|33365.1|33315.1|33359|33309|168
1758778800000|2025-09-25 05:40:00|33359.5|33309.5|33365.3|33315.3|33368.9|33329.5|33345.2|33309.2|224
1758779100000|2025-09-25 05:45:00|33365.5|33315.5|33366.4|33316.4|33369.1|33334.5|33350.6|33314.8|208
1758779400000|2025-09-25 05:50:00|33366.3|33316.3|33356.6|33336.6|33373|33336.6|33350.5|33316|228
1758779700000|2025-09-25 05:55:00|33356.9|33336.9|33366.4|33316.4|33371.6|33337.7|33347.6|33309.8|233
1758780000000|2025-09-25 06:00:00|33362.2|33300.2|33358.5|33338.5|33375.7|33338.9|33354.1|33300.2|484
1758780300000|2025-09-25 06:05:00|33358.6|33338.6|33356.4|33336.4|33358.9|33338.9|33353.1|33333.1|310
1758780600000|2025-09-25 06:10:00|33356.3|33336.3|33342.2|33322.2|33361.8|33341.8|33341.7|33321.7|283
1758780900000|2025-09-25 06:15:00|33340.8|33320.8|33324.4|33304.4|33343.4|33323.4|33317.3|33297.3|485
1758781200000|2025-09-25 06:20:00|33323.6|33303.6|33340.4|33320.4|33347.9|33327.9|33318.5|33298.5|542
1758781500000|2025-09-25 06:25:00|33340.6|33320.6|33339|33319|33358.2|33326|33337.5|33300.7|434
1758781800000|2025-09-25 06:30:00|33338.6|33318.6|33302.9|33282.9|33340.3|33320.3|33301.4|33281.4|445
1758782100000|2025-09-25 06:35:00|33303|33283|33306|33286|33313.1|33293.1|33293.7|33273.7|409
1758782400000|2025-09-25 06:40:00|33306.5|33286.5|33309.1|33289.1|33328.3|33298.4|33306.5|33278.3|456
1758782700000|2025-09-25 06:45:00|33312.1|33292.1|33327.8|33307.8|33348.8|33314.9|33312|33292|518
1758783000000|2025-09-25 06:50:00|33328.6|33308.6|33333.6|33313.6|33348.5|33328.5|33328.4|33308.4|462
1758783300000|2025-09-25 06:55:00|33334|33314|33352.7|33332.7|33355.4|33335.4|33333.4|33313.4|576
1758783600000|2025-09-25 07:00:00|33351.8|33331.8|33362.8|33342.8|33374.3|33354.3|33349.9|33329.9|529
1758783900000|2025-09-25 07:05:00|33362.6|33342.6|33373.8|33353.8|33378.9|33358.9|33355.8|33335.8|455
1758784200000|2025-09-25 07:10:00|33374.2|33354.2|33387.1|33367.1|33388.8|33368.8|33374.2|33354.2|437
1758784500000|2025-09-25 07:15:00|33386.9|33366.9|33372.1|33352.1|33388.9|33368.9|33372.1|33352.1|402
1758784800000|2025-09-25 07:20:00|33370.9|33350.9|33366.4|33346.4|33374.8|33354.8|33360.1|33340.1|429
1758785100000|2025-09-25 07:25:00|33366.7|33346.7|33384.4|33364.4|33384.4|33364.4|33361.3|33341.3|341
1758785400000|2025-09-25 07:30:00|33384.5|33364.5|33375.6|33355.6|33394.3|33374.3|33364|33331.8|423
1758785700000|2025-09-25 07:35:00|33375.2|33355.2|33371.9|33351.9|33392.3|33360.6|33366.8|33338.1|460
1758786000000|2025-09-25 07:40:00|33371.8|33351.8|33381.1|33361.1|33386.9|33366.9|33368.8|33348.8|467
1758786300000|2025-09-25 07:45:00|33381.5|33361.5|33412.4|33392.4|33431.1|33397.5|33379.5|33359.5|571
1758786600000|2025-09-25 07:50:00|33412.3|33392.3|33401.3|33381.3|33417.4|33397.4|33396.6|33376.6|482
1758786900000|2025-09-25 07:55:00|33401.5|33381.5|33401.3|33381.3|33411.2|33391.2|33396.2|33376.2|423
1758787200000|2025-09-25 08:00:00|33401.1|33381.1|33370.9|33350.9|33417.9|33387.6|33367.9|33347.9|529
1758787500000|2025-09-25 08:05:00|33370.7|33350.7|33357.2|33337.2|33372.4|33352.4|33357|33337|512
1758787800000|2025-09-25 08:10:00|33357.1|33337.1|33348.2|33328.2|33369.5|33349.5|33338.6|33318.6|491
1758788100000|2025-09-25 08:15:00|33348.4|33328.4|33321.9|33301.9|33353.9|33333.9|33321.3|33301.3|509
1758788400000|2025-09-25 08:20:00|33321.5|33301.5|33320.1|33300.1|33333.1|33313.1|33313.8|33293.8|410
1758788700000|2025-09-25 08:25:00|33320.9|33300.9|33314.7|33294.7|33323|33303|33308.5|33288.5|485
1758789000000|2025-09-25 08:30:00|33314.2|33294.2|33328.6|33308.6|33329|33309|33312.4|33292.4|388
1758789300000|2025-09-25 08:35:00|33328.5|33308.5|33333.9|33313.9|33338.8|33318.8|33325.3|33305.3|325
1758789600000|2025-09-25 08:40:00|33334.9|33314.9|33327|33307|33338.8|33318.8|33325.5|33305.5|356
1758789900000|2025-09-25 08:45:00|33327.9|33307.9|33327.5|33307.5|33328|33308|33312.5|33292.5|401
1758790200000|2025-09-25 08:50:00|33328.1|33308.1|33311.4|33291.4|33329.7|33309.7|33310.7|33290.7|327
1758790500000|2025-09-25 08:55:00|33311.3|33291.3|33288.6|33268.6|33312.1|33292.1|33287|33267|423
1758790800000|2025-09-25 09:00:00|33288|33268|33285.6|33265.6|33302.7|33280.4|33277.7|33251|446
1758791100000|2025-09-25 09:05:00|33285.3|33265.3|33265.1|33245.1|33300.9|33266.4|33264.7|33244.7|331
1758791400000|2025-09-25 09:10:00|33264.5|33244.5|33284.1|33264.1|33300.3|33267.1|33257.4|33237.4|358
1758791700000|2025-09-25 09:15:00|33283.5|33263.5|33294.3|33274.3|33298.8|33278.8|33283.1|33263.1|319
1758792000000|2025-09-25 09:20:00|33294.8|33274.8|33298.6|33278.6|33299.3|33279.3|33291.8|33271.8|288
1758792300000|2025-09-25 09:25:00|33298.5|33278.5|33308.6|33288.6|33311.6|33291.6|33297.3|33277.3|290
1758792600000|2025-09-25 09:30:00|33308.5|33288.5|33307.3|33287.3|33320.8|33300.8|33303.6|33283.6|380
1758792900000|2025-09-25 09:35:00|33307.9|33287.9|33315.7|33295.7|33321.6|33301.6|33305.1|33285.1|278
1758793200000|2025-09-25 09:40:00|33315.8|33295.8|33308|33288|33316.9|33296.9|33307.7|33287.7|289
1758793500000|2025-09-25 09:45:00|33309|33289|33263.5|33243.5|33313.4|33293.4|33263.3|33243.3|355
1758793800000|2025-09-25 09:50:00|33263.4|33243.4|33253.9|33233.9|33271.3|33244.3|33253|33220.9|333
1758794100000|2025-09-25 09:55:00|33254.5|33234.5|33266.4|33246.4|33266.9|33246.9|33252.9|33232.9|338
1758794400000|2025-09-25 10:00:00|33265.6|33245.6|33263.7|33243.7|33276.8|33247.6|33258.4|33226.2|340
1758794700000|2025-09-25 10:05:00|33263.9|33243.9|33270.5|33250.5|33280.5|33260.5|33260.9|33240.9|353
1758795000000|2025-09-25 10:10:00|33271|33251|33252.2|33232.2|33272.7|33252.7|33252|33232|306
1758795300000|2025-09-25 10:15:00|33252.1|33232.1|33268.4|33218.4|33270.7|33240|33250.1|33217.4|323
1758795600000|2025-09-25 10:20:00|33270.7|33220.7|33273.2|33223.2|33278.9|33239|33254.5|33220.7|252
1758795900000|2025-09-25 10:25:00|33273.3|33223.3|33254.9|33234.9|33273.9|33239.6|33253.7|33216.5|346
1758796200000|2025-09-25 10:30:00|33254.8|33234.8|33271.2|33251.2|33286.6|33254.5|33249.7|33229.7|354
1758796500000|2025-09-25 10:35:00|33271.7|33251.7|33259.3|33239.3|33285.4|33254.2|33257.9|33228.7|318
1758796800000|2025-09-25 10:40:00|33259.5|33239.5|33265.1|33215.1|33276.9|33244.5|33258.1|33215|299
1758797100000|2025-09-25 10:45:00|33266.5|33216.5|33252.7|33232.7|33269.5|33235.6|33248.9|33210|287
1758797400000|2025-09-25 10:50:00|33252.8|33232.8|33256.4|33236.4|33270.9|33239.7|33252|33218.1|274
1758797700000|2025-09-25 10:55:00|33256.6|33236.6|33263.8|33243.8|33263.9|33243.9|33254.3|33234.3|322
1758798000000|2025-09-25 11:00:00|33263|33243|33282.3|33262.3|33284|33264|33263|33243|379
1758798300000|2025-09-25 11:05:00|33282.9|33262.9|33284.5|33264.5|33289.6|33269.6|33279.6|33259.6|307
1758798600000|2025-09-25 11:10:00|33284.3|33264.3|33297.2|33277.2|33300.3|33280.3|33276.5|33256.5|415
1758798900000|2025-09-25 11:15:00|33297.1|33277.1|33287.4|33267.4|33301.1|33281.1|33285.1|33265.1|328
1758799200000|2025-09-25 11:20:00|33287.9|33267.9|33291.9|33271.9|33300.6|33280.6|33287.5|33267.5|298
1758799500000|2025-09-25 11:25:00|33292|33272|33289.4|33269.4|33293.9|33273.9|33284.2|33264.2|354
1758799800000|2025-09-25 11:30:00|33289.1|33269.1|33288.1|33268.1|33296.1|33270.1|33277|33245.5|350
1758800100000|2025-09-25 11:35:00|33288.3|33268.3|33312.8|33292.8|33312.8|33292.8|33288.1|33268.1|356
1758800400000|2025-09-25 11:40:00|33312.7|33292.7|33313.9|33293.9|33320.4|33300.4|33305.9|33285.9|386
1758800700000|2025-09-25 11:45:00|33314.3|33294.3|33317.3|33297.3|33319.8|33299.8|33309.9|33289.9|366
1758801000000|2025-09-25 11:50:00|33317.2|33297.2|33319|33299|33325.8|33305.8|33307.8|33287.8|389
1758801300000|2025-09-25 11:55:00|33318.9|33298.9|33302.6|33282.6|33318.9|33298.9|33300.6|33280.6|400
1758801600000|2025-09-25 12:00:00|33302.1|33282.1|33294.3|33274.3|33303.9|33283.9|33288.8|33268.8|396
1758801900000|2025-09-25 12:05:00|33294.5|33274.5|33292.6|33272.6|33302.8|33282.8|33290.7|33270.7|399
1758802200000|2025-09-25 12:10:00|33292|33272|33312.6|33292.6|33313|33293|33291.2|33271.2|423
1758802500000|2025-09-25 12:15:00|33312.5|33292.5|33296|33276|33318.1|33298.1|33292.9|33272.9|371
1758802800000|2025-09-25 12:20:00|33296.8|33276.8|33285.4|33265.4|33296.8|33276.8|33283|33263|419
1758803100000|2025-09-25 12:25:00|33285.3|33265.3|33311.8|33261.6|33328.5|33292.6|33283.5|33261.6|442
1758803400000|2025-09-25 12:30:00|33325.6|33267.3|33392.9|33372.9|33412.2|33392.2|33325.6|33267.3|849
1758803700000|2025-09-25 12:35:00|33391.3|33371.3|33411.2|33391.2|33418.2|33398.2|33391.3|33371.3|710
1758804000000|2025-09-25 12:40:00|33411.1|33391.1|33451.7|33431.7|33452.1|33432.1|33410.7|33390.7|680
1758804300000|2025-09-25 12:45:00|33452.5|33432.5|33497.9|33477.9|33498.5|33478.5|33439.9|33419.9|691
1758804600000|2025-09-25 12:50:00|33497.7|33477.7|33518.7|33498.7|33531.9|33511.9|33497.7|33477.7|672
1758804900000|2025-09-25 12:55:00|33518.8|33498.8|33467.2|33447.2|33519|33499|33461.7|33441.7|622
1758805200000|2025-09-25 13:00:00|33469.2|33449.2|33469.5|33449.5|33491.5|33471.5|33463.7|33443.7|595
1758805500000|2025-09-25 13:05:00|33470.7|33450.7|33456.6|33436.6|33470.7|33450.7|33436.8|33416.8|604
1758805800000|2025-09-25 13:10:00|33457.5|33437.5|33450.1|33430.1|33477.8|33457.8|33447.1|33427.1|624
1758806100000|2025-09-25 13:15:00|33449.4|33429.4|33439.9|33419.9|33453.2|33433.2|33431.1|33411.1|563
1758806400000|2025-09-25 13:20:00|33440.5|33420.5|33454.4|33434.4|33465.2|33436.8|33440|33410.1|483
1758806700000|2025-09-25 13:25:00|33452.7|33432.7|33464.1|33444.1|33466.1|33446.1|33445.8|33425.8|523
1758807000000|2025-09-25 13:30:00|33463.8|33443.8|33459|33439|33471.6|33451.6|33451|33431|560
1758807300000|2025-09-25 13:35:00|33458.4|33438.4|33453.8|33433.8|33463.7|33443.7|33448.8|33428.8|586
1758807600000|2025-09-25 13:40:00|33454|33434|33504.4|33484.4|33507.3|33487.3|33454|33434|642
1758807900000|2025-09-25 13:45:00|33504.5|33484.5|33532.1|33482.1|33533.5|33503.6|33503.4|33480.6|590
1758808200000|2025-09-25 13:50:00|33532|33482|33551.3|33501.3|33557.7|33513.3|33519.3|33482|561
1758808500000|2025-09-25 13:55:00|33551.7|33501.7|33557.7|33507.7|33557.7|33529.3|33534.9|33499.9|571
1758808800000|2025-09-25 14:00:00|33557.5|33507.5|33546.3|33526.3|33558.3|33538.3|33540.9|33504.6|531
1758809100000|2025-09-25 14:05:00|33546.4|33526.4|33533.7|33513.7|33546.4|33526.4|33508.6|33488.6|563
1758809400000|2025-09-25 14:10:00|33533.8|33513.8|33546.8|33526.8|33548.9|33528.9|33530.5|33510.5|545
1758809700000|2025-09-25 14:15:00|33546.7|33526.7|33534.6|33514.6|33550.7|33530.7|33532.4|33512.4|547
1758810000000|2025-09-25 14:20:00|33534.9|33514.9|33530.4|33510.4|33546|33526|33511.8|33491.8|496
1758810300000|2025-09-25 14:25:00|33530.3|33510.3|33536.2|33516.2|33540.5|33520.5|33524.1|33504.1|507
1758810600000|2025-09-25 14:30:00|33536.3|33516.3|33553.2|33503.2|33560.3|33525.3|33533.5|33500.4|524
1758810900000|2025-09-25 14:35:00|33553.5|33503.5|33557.3|33537.3|33565|33545|33535.6|33502.7|523
1758811200000|2025-09-25 14:40:00|33557.2|33537.2|33553.3|33533.3|33572.9|33550.2|33553|33522.9|467
1758811500000|2025-09-25 14:45:00|33553.9|33533.9|33569.9|33519.9|33571.4|33536.5|33547.9|33510.1|497
1758811800000|2025-09-25 14:50:00|33569.8|33519.8|33573.2|33553.2|33588.7|33561.4|33558.5|33519.8|519
1758812100000|2025-09-25 14:55:00|33573.9|33553.9|33571.4|33551.4|33576.8|33556.8|33563|33543|552
1758812400000|2025-09-25 15:00:00|33572|33552|33583.5|33563.5|33584.7|33564.7|33566.3|33546.3|557
1758812700000|2025-09-25 15:05:00|33582.2|33562.2|33590.7|33570.7|33592.3|33572.3|33578.1|33558.1|439
1758813000000|2025-09-25 15:10:00|33590.3|33570.3|33575.3|33555.3|33601.1|33581.1|33572.5|33552.5|454
1758813300000|2025-09-25 15:15:00|33575.1|33555.1|33559.6|33539.6|33579.2|33559.2|33556.9|33536.9|462
1758813600000|2025-09-25 15:20:00|33559.8|33539.8|33581.1|33561.1|33583.4|33563.4|33552.4|33532.4|409
1758813900000|2025-09-25 15:25:00|33581.2|33561.2|33581.9|33561.9|33587.6|33567.6|33573.2|33553.2|411
1758814200000|2025-09-25 15:30:00|33582.1|33562.1|33591.3|33571.3|33604.6|33584.6|33582.1|33562.1|475
1758814500000|2025-09-25 15:35:00|33591.4|33571.4|33578.7|33558.7|33593|33573|33577.1|33557.1|436
1758814800000|2025-09-25 15:40:00|33578.4|33558.4|33581.1|33561.1|33589.7|33569.7|33575.5|33555.5|409
1758815100000|2025-09-25 15:45:00|33581.6|33561.6|33584.9|33564.9|33588.9|33568.9|33580.1|33560.1|335
1758815400000|2025-09-25 15:50:00|33584.7|33564.7|33590.6|33570.6|33593.4|33573.4|33583.6|33563.6|378
1758815700000|2025-09-25 15:55:00|33590.5|33570.5|33589.1|33569.1|33590.6|33570.6|33579.6|33559.6|332
1758816000000|2025-09-25 16:00:00|33589.5|33569.5|33586.1|33566.1|33594.2|33574.2|33582|33562|320
1758816300000|2025-09-25 16:05:00|33586.9|33566.9|33568.5|33548.5|33587.9|33567.9|33568.2|33548.2|354
1758816600000|2025-09-25 16:10:00|33568.8|33548.8|33564.8|33544.8|33569.3|33549.3|33555.6|33535.6|411
1758816900000|2025-09-25 16:15:00|33564.7|33544.7|33587.7|33567.7|33590.2|33570.2|33563.4|33543.4|485
1758817200000|2025-09-25 16:20:00|33588.3|33568.3|33571.8|33551.8|33590.9|33570.9|33571.5|33551.5|414
1758817500000|2025-09-25 16:25:00|33571.6|33551.6|33565.1|33545.1|33578.8|33558.8|33563|33543|377
1758817800000|2025-09-25 16:30:00|33564.9|33544.9|33563.1|33543.1|33568.9|33548.9|33560.8|33540.8|329
1758818100000|2025-09-25 16:35:00|33563.8|33543.8|33572.2|33552.2|33577.5|33557.5|33563.8|33543.8|294
1758818400000|2025-09-25 16:40:00|33572.1|33552.1|33573|33553|33577.8|33557.8|33566.1|33546.1|268
1758818700000|2025-09-25 16:45:00|33572.8|33552.8|33583.6|33563.6|33584.6|33564.6|33570.9|33550.9|272
1758819000000|2025-09-25 16:50:00|33584.2|33564.2|33586.6|33566.6|33590.3|33570.3|33584.2|33564.2|276
1758819300000|2025-09-25 16:55:00|33585.1|33565.1|33600.6|33550.6|33600.8|33569.7|33582.7|33548.1|359
1758819600000|2025-09-25 17:00:00|33600.1|33550.1|33593.4|33573.4|33601|33573.4|33579.9|33546.7|316
1758819900000|2025-09-25 17:05:00|33592.9|33572.9|33595.9|33575.9|33597|33577|33590.3|33570.3|237
1758820200000|2025-09-25 17:10:00|33595.6|33575.6|33588.8|33568.8|33597.2|33577.2|33587.1|33567.1|275
1758820500000|2025-09-25 17:15:00|33589.1|33569.1|33600.7|33580.7|33615.4|33580.7|33586.2|33562.2|343
1758820800000|2025-09-25 17:20:00|33601.3|33581.3|33626.8|33606.8|33628.7|33608.7|33598.4|33578.4|369
1758821100000|2025-09-25 17:25:00|33626.9|33606.9|33646|33626|33656.3|33628.2|33626.5|33594|394
1758821400000|2025-09-25 17:30:00|33646.7|33626.7|33642.2|33622.2|33663.4|33627.5|33635.4|33605.9|322
1758821700000|2025-09-25 17:35:00|33642.3|33622.3|33635.3|33615.3|33645.4|33625.4|33632.4|33612.4|274
1758822000000|2025-09-25 17:40:00|33635.5|33615.5|33643|33623|33653.1|33626.4|33630.6|33600.4|266
1758822300000|2025-09-25 17:45:00|33643.1|33623.1|33657.6|33637.6|33669.5|33638.5|33643|33614.3|307
1758822600000|2025-09-25 17:50:00|33657.9|33637.9|33655.4|33635.4|33668.6|33638.1|33649|33613.5|289
1758822900000|2025-09-25 17:55:00|33655.6|33635.6|33655.7|33635.7|33673|33640.3|33653.4|33617.9|344
1758823200000|2025-09-25 18:00:00|33655.8|33635.8|33673.9|33623.9|33674.8|33635.8|33648.8|33617.9|336
1758823500000|2025-09-25 18:05:00|33673.4|33623.4|33696.7|33646.7|33699.9|33649.9|33662|33622.3|405
1758823800000|2025-09-25 18:10:00|33696.8|33646.8|33691.5|33671.5|33712.7|33677.5|33690|33644.3|503
1758824100000|2025-09-25 18:15:00|33692.3|33672.3|33686.1|33666.1|33708.1|33677.2|33681.8|33646.1|372
1758824400000|2025-09-25 18:20:00|33685.9|33665.9|33696.3|33676.3|33708.2|33676.9|33682.3|33647.6|275
1758824700000|2025-09-25 18:25:00|33696.8|33676.8|33698.2|33678.2|33717.5|33684.2|33695|33665.7|333
1758825000000|2025-09-25 18:30:00|33698.3|33678.3|33704.9|33684.9|33726.3|33691.7|33695.3|33665.1|292
1758825300000|2025-09-25 18:35:00|33705.1|33685.1|33697.4|33677.4|33721|33685.5|33697.1|33666.3|265
1758825600000|2025-09-25 18:40:00|33698.5|33678.5|33698.8|33678.8|33713.7|33679.9|33695.7|33659.2|319
1758825900000|2025-09-25 18:45:00|33698.2|33678.2|33699.8|33679.8|33714.7|33683.7|33697.6|33663.9|222
1758826200000|2025-09-25 18:50:00|33699.6|33679.6|33698|33678|33714.6|33682.8|33692.2|33662.9|217
1758826500000|2025-09-25 18:55:00|33697.9|33677.9|33699.4|33679.4|33708.9|33688.9|33696.1|33676.1|295
1758826800000|2025-09-25 19:00:00|33699.3|33679.3|33703.6|33653.6|33715.8|33679.4|33695.9|33653|301
1758827100000|2025-09-25 19:05:00|33704.3|33654.3|33687.5|33667.5|33707.6|33673.1|33686.8|33650.7|239
1758827400000|2025-09-25 19:10:00|33686.1|33666.1|33676.9|33656.9|33702.7|33668.8|33675.4|33642.1|244
1758827700000|2025-09-25 19:15:00|33675.4|33655.4|33690.5|33640.5|33691.2|33656.8|33671.8|33635.8|215
1758828000000|2025-09-25 19:20:00|33690.4|33640.4|33669.7|33649.7|33691.6|33653.1|33668.7|33634.7|231
1758828300000|2025-09-25 19:25:00|33669.9|33649.9|33681.9|33661.9|33693.4|33662|33667.2|33634.3|300
1758828600000|2025-09-25 19:30:00|33681.8|33661.8|33688|33668|33689.7|33669.7|33678.9|33658.9|245
1758828900000|2025-09-25 19:35:00|33687.4|33667.4|33676.6|33656.6|33705.7|33669.2|33676.4|33649|217
1758829200000|2025-09-25 19:40:00|33676.4|33656.4|33694.9|33644.9|33695.4|33661.1|33674.7|33641.9|201
1758829500000|2025-09-25 19:45:00|33693.7|33643.7|33689.1|33639.1|33696.8|33656.4|33672.6|33636.8|237
1758829800000|2025-09-25 19:50:00|33689|33639|33668.7|33648.7|33690.6|33652.2|33668|33634.7|181
1758830100000|2025-09-25 19:55:00|33668.8|33648.8|33680.9|33630.9|33682.6|33649.3|33666.5|33627.8|201
1758830400000|2025-09-25 20:00:00|33681.6|33631.6|33672.9|33622.9|33681.6|33631.6|33672.3|33622.3|184
1758830700000|2025-09-25 20:05:00|33673|33623|33664.4|33614.4|33674.1|33623.4|33649.9|33599.9|222
1758831000000|2025-09-25 20:10:00|33664.3|33614.3|33649.4|33599.4|33665.8|33615.8|33644.7|33594.7|198
1758831300000|2025-09-25 20:15:00|33647|33597|33645.4|33595.4|33650|33600|33640.9|33590.9|210
1758831600000|2025-09-25 20:20:00|33645.3|33595.3|33641.6|33588.3|33651.7|33595.5|33630.6|33577.7|223
1758831900000|2025-09-25 20:25:00|33641.4|33588.1|33667|33558.2|33668.9|33591.1|33624.9|33555.5|242
1758832200000|2025-09-25 20:30:00|33669.4|33558.3|33637.6|33550.2|33669.6|33586.3|33625.5|33550.2|281
1758832500000|2025-09-25 20:35:00|33653.9|33550.1|33658|33550|33658.5|33579.2|33625.9|33549|167
1758832800000|2025-09-25 20:40:00|33631.9|33550.1|33642.1|33522.1|33657.1|33578.7|33622.6|33522.1|264
1758833100000|2025-09-25 20:45:00|33644.1|33524.1|33642.4|33522.4|33649.3|33529.3|33627|33507|448
1758833400000|2025-09-25 20:50:00|33642.3|33522.3|33636.4|33548.2|33649.1|33549.5|33621.6|33512.5|365
1758833700000|2025-09-25 20:55:00|33636.8|33547.3|33642.4|33522.4|33647.4|33548.5|33627.4|33511.1|483
1758834000000|2025-09-25 21:00:00|33641.6|33521.6|33655.1|33535.1|33655.1|33535.1|33641.4|33521.4|3
1758834300000|2025-09-25 21:05:00|33668.7|33548.7|33667.2|33547.2|33673|33553|33665|33545|27
1758834600000|2025-09-25 21:10:00|33668|33548|33676.8|33556.8|33677.1|33557.1|33660.7|33540.7|37
1758834900000|2025-09-25 21:15:00|33676.5|33556.5|33666.1|33546.1|33676.8|33556.8|33660.2|33540.2|20
1758835200000|2025-09-25 21:20:00|33666.2|33546.2|33666.7|33546.7|33676.3|33556.3|33660.2|33540.2|43
1758835500000|2025-09-25 21:25:00|33665.7|33545.7|33672.1|33552.1|33676|33556|33658.8|33538.8|81
1758835800000|2025-09-25 21:30:00|33663|33543|33662.1|33542.1|33675.5|33555.5|33656.9|33536.9|147
1758836100000|2025-09-25 21:35:00|33662.2|33542.2|33646.1|33526.1|33673.6|33553.6|33646.1|33526.1|426
1758836400000|2025-09-25 21:40:00|33648.4|33528.4|33667.1|33547.1|33676.9|33556.9|33645.9|33525.9|539
1758836700000|2025-09-25 21:45:00|33667|33547|33685.9|33565.9|33685.9|33565.9|33666.9|33546.9|578
1758837000000|2025-09-25 21:50:00|33685.4|33565.4|33671.2|33551.2|33685.9|33565.9|33669.4|33549.4|289
1758837300000|2025-09-25 21:55:00|33672.5|33552.5|33688.6|33568.6|33692.5|33572.5|33668.3|33548.3|508
1758837600000|2025-09-25 22:00:00|33681.4|33561.4|33658.5|33538.5|33688.7|33568.7|33658|33538|84
1758837900000|2025-09-25 22:05:00|33658|33538|33660.5|33540.5|33662|33542|33651|33531|52
1758838200000|2025-09-25 22:10:00|33654.5|33534.5|33653.9|33533.9|33662|33542|33645|33525|43
1758838500000|2025-09-25 22:15:00|33653.6|33533.6|33652|33532|33654.5|33534.5|33645|33525|32
1758838800000|2025-09-25 22:20:00|33652.5|33532.5|33645.9|33525.9|33658|33538|33640.5|33520.5|50
1758839100000|2025-09-25 22:25:00|33644.6|33524.6|33643.6|33523.6|33646|33526|33640.5|33520.5|46
1758839400000|2025-09-25 22:30:00|33643.5|33523.5|33644.7|33524.7|33645.5|33525.5|33642|33522|41
1758839700000|2025-09-25 22:35:00|33644.2|33524.2|33645.2|33525.2|33650|33530|33643.2|33523.2|58
1758840000000|2025-09-25 22:40:00|33644.4|33524.4|33642.5|33522.5|33646.7|33526.7|33642.5|33522.5|38
1758840300000|2025-09-25 22:45:00|33642.8|33522.8|33643.5|33523.5|33644|33524|33642.3|33522.3|35
1758840600000|2025-09-25 22:50:00|33644|33524|33646|33526|33648|33528|33641.8|33521.8|60
1758840900000|2025-09-25 22:55:00|33645|33525|33643|33523|33645.4|33525.4|33641|33521|39
1758841200000|2025-09-25 23:00:00|33642.5|33522.5|33650|33530|33650|33530|33642.5|33522.5|36
1758841500000|2025-09-25 23:05:00|33649.5|33529.5|33646.5|33526.5|33651|33531|33642.5|33522.5|51
1758841800000|2025-09-25 23:10:00|33644.5|33524.5|33653.5|33533.5|33654.3|33534.3|33642|33522|62
1758842100000|2025-09-25 23:15:00|33653.7|33533.7|33660.5|33540.5|33662|33542|33650.5|33530.5|57
1758842400000|2025-09-25 23:20:00|33659.5|33539.5|33662.2|33542.2|33665|33545|33657|33537|71
1758842700000|2025-09-25 23:25:00|33662|33542|33661.1|33546.9|33665|33546.9|33656.5|33536.5|98
1758843000000|2025-09-25 23:30:00|33661.5|33547.3|33662.4|33542.4|33666|33570|33653.8|33542|172
1758843300000|2025-09-25 23:35:00|33662.5|33542.5|33655.2|33550.8|33663.7|33551.6|33651.8|33539.9|185
1758843600000|2025-09-25 23:40:00|33654.9|33550.7|33658.9|33538.9|33662.4|33552.8|33649.4|33537.7|163
1758843900000|2025-09-25 23:45:00|33659.1|33539.1|33652.3|33547.4|33662.1|33552.6|33649.1|33538.9|180
1758844200000|2025-09-25 23:50:00|33652.1|33547.3|33648.9|33551.7|33662.2|33553.6|33648.2|33539.3|333
1758844500000|2025-09-25 23:55:00|33649|33551.5|33661|33541|33661.4|33555.1|33645.3|33537.8|212
1758844800000|2025-09-26 00:00:00|33659.8|33539.8|33653.8|33603.8|33671.1|33609.1|33635.5|33539.8|380
1758845100000|2025-09-26 00:05:00|33653.9|33603.9|33657.2|33607.2|33674.8|33611|33653.9|33597.6|282
1758845400000|2025-09-26 00:10:00|33657.3|33607.3|33649.8|33599.8|33661.6|33611.6|33648.3|33598.3|301
1758845700000|2025-09-26 00:15:00|33649.7|33599.7|33650.7|33600.7|33653.9|33603.9|33648|33598|240
1758846000000|2025-09-26 00:20:00|33650.8|33600.8|33640.8|33590.8|33651.2|33601.2|33638.4|33588.4|268
1758846300000|2025-09-26 00:25:00|33640.9|33590.9|33636.9|33586.9|33641.4|33591.4|33636|33586|220
1758846600000|2025-09-26 00:30:00|33637.1|33587.1|33638.8|33588.8|33639.8|33589.8|33632.2|33582.2|193
1758846900000|2025-09-26 00:35:00|33638.9|33588.9|33633.8|33583.8|33639|33589|33630.4|33580.4|195
1758847200000|2025-09-26 00:40:00|33634.2|33584.2|33627.5|33577.5|33635.7|33585.7|33624.9|33574.9|215
1758847500000|2025-09-26 00:45:00|33627.4|33577.4|33630.2|33580.2|33630.5|33580.5|33625.4|33575.4|235
1758847800000|2025-09-26 00:50:00|33629.5|33579.5|33623.2|33573.2|33632.3|33582.3|33619.4|33569.4|266
1758848100000|2025-09-26 00:55:00|33623.3|33573.3|33610.6|33560.6|33624.7|33574.7|33610.2|33560.2|322
1758848400000|2025-09-26 01:00:00|33610.7|33560.7|33602.3|33552.3|33611.7|33561.7|33602.2|33552.2|330
1758848700000|2025-09-26 01:05:00|33602.2|33552.2|33609.6|33559.6|33611.2|33561.2|33601.8|33551.8|320
1758849000000|2025-09-26 01:10:00|33608.8|33558.8|33610.8|33560.8|33613.4|33563.4|33606.6|33556.6|402
1758849300000|2025-09-26 01:15:00|33610.7|33560.7|33609.5|33559.5|33613.2|33563.2|33608|33558|300
1758849600000|2025-09-26 01:20:00|33609|33559|33614.7|33564.7|33614.7|33564.7|33607.5|33557.5|228
1758849900000|2025-09-26 01:25:00|33614.8|33564.8|33614.2|33564.2|33621|33571|33613|33563|224
1758850200000|2025-09-26 01:30:00|33614.3|33564.3|33612.4|33562.4|33619.1|33569.1|33609.8|33559.8|229
1758850500000|2025-09-26 01:35:00|33612.3|33562.3|33619|33569|33620.9|33570.9|33609.7|33559.7|218
1758850800000|2025-09-26 01:40:00|33616.9|33566.9|33622.1|33572.1|33623.5|33573.5|33615.1|33565.1|199
1758851100000|2025-09-26 01:45:00|33622|33572|33628.1|33578.1|33628.1|33578.1|33619.4|33569.4|230
1758851400000|2025-09-26 01:50:00|33627|33577|33627.8|33577.8|33631|33581|33625.1|33575.1|232
1758851700000|2025-09-26 01:55:00|33628|33578|33628.2|33578.2|33633.5|33583.5|33627.2|33577.2|233
1758852000000|2025-09-26 02:00:00|33628.1|33578.1|33622|33572|33629.5|33579.5|33620.4|33570.4|231
1758852300000|2025-09-26 02:05:00|33622.1|33572.1|33615.9|33565.9|33623.6|33573.6|33615.9|33565.9|203
1758852600000|2025-09-26 02:10:00|33616.2|33566.2|33618.2|33568.2|33619.6|33569.6|33614.2|33564.2|228
1758852900000|2025-09-26 02:15:00|33618.1|33568.1|33613.6|33563.6|33620.1|33570.1|33611.7|33561.7|170
1758853200000|2025-09-26 02:20:00|33613.1|33563.1|33608|33558|33615.5|33565.5|33607.7|33557.7|163
1758853500000|2025-09-26 02:25:00|33607.9|33557.9|33604.6|33554.6|33611.2|33561.2|33603.9|33553.9|185
1758853800000|2025-09-26 02:30:00|33604.8|33554.8|33597.7|33547.7|33606.4|33556.4|33596.5|33546.5|192
1758854100000|2025-09-26 02:35:00|33597.6|33547.6|33597.9|33547.9|33600.8|33550.8|33595.3|33545.3|175
1758854400000|2025-09-26 02:40:00|33598.1|33548.1|33596.5|33546.5|33599.8|33549.8|33595.5|33545.5|187
1758854700000|2025-09-26 02:45:00|33597.6|33547.6|33593.2|33543.2|33598.6|33548.6|33591.7|33541.7|132
1758855000000|2025-09-26 02:50:00|33593.5|33543.5|33595|33545|33595.1|33545.1|33590.7|33540.7|164
1758855300000|2025-09-26 02:55:00|33595.1|33545.1|33599.7|33549.7|33601.8|33551.8|33593.6|33543.6|229
1758855600000|2025-09-26 03:00:00|33599.8|33549.8|33603.7|33553.7|33607.8|33557.8|33598.9|33548.9|170
1758855900000|2025-09-26 03:05:00|33603.8|33553.8|33602.1|33552.1|33604.8|33554.8|33601|33551|173
1758856200000|2025-09-26 03:10:00|33602|33552|33607.6|33557.6|33607.6|33557.6|33600.5|33550.5|168
1758856500000|2025-09-26 03:15:00|33607.1|33557.1|33604.3|33554.3|33608.3|33558.3|33603.3|33553.3|120
1758856800000|2025-09-26 03:20:00|33604.7|33554.7|33606.6|33556.6|33607.9|33557.9|33603.2|33553.2|145
1758857100000|2025-09-26 03:25:00|33606.9|33556.9|33603.2|33553.2|33608.6|33558.6|33601.8|33551.8|173
1758857400000|2025-09-26 03:30:00|33603.3|33553.3|33601.1|33551.1|33606.3|33556.3|33601.1|33551.1|141
1758857700000|2025-09-26 03:35:00|33602.1|33552.1|33605.1|33555.1|33608.1|33558.1|33601.1|33551.1|146
1758858000000|2025-09-26 03:40:00|33606|33556|33598.4|33548.4|33606.2|33556.2|33598.1|33548.1|175
1758858300000|2025-09-26 03:45:00|33600.2|33550.2|33601.6|33551.6|33605.4|33555.4|33598.7|33548.7|168
1758858600000|2025-09-26 03:50:00|33600.8|33550.8|33603.1|33553.1|33605|33555|33600.3|33550.3|165
1758858900000|2025-09-26 03:55:00|33602.9|33552.9|33597.9|33547.9|33603.2|33553.2|33596.4|33546.4|193
1758859200000|2025-09-26 04:00:00|33598.9|33548.9|33605.7|33555.7|33607.1|33557.1|33598.5|33548.5|212
1758859500000|2025-09-26 04:05:00|33606|33556|33603.3|33553.3|33608|33558|33601.1|33551.1|179
1758859800000|2025-09-26 04:10:00|33603|33553|33596.2|33546.2|33603.5|33553.5|33595.2|33545.2|179
1758860100000|2025-09-26 04:15:00|33596.7|33546.7|33589.5|33539.5|33596.7|33546.7|33587.3|33537.3|186
1758860400000|2025-09-26 04:20:00|33589.1|33539.1|33596.5|33546.5|33598.8|33548.8|33589.1|33539.1|196
1758860700000|2025-09-26 04:25:00|33596.3|33546.3|33603.7|33553.7|33604.6|33554.6|33595.6|33545.6|178
1758861000000|2025-09-26 04:30:00|33603.3|33553.3|33597.4|33547.4|33603.8|33553.8|33595.4|33545.4|223
1758861300000|2025-09-26 04:35:00|33597.2|33547.2|33589.3|33539.3|33597.3|33547.3|33587.6|33537.6|135
1758861600000|2025-09-26 04:40:00|33589.2|33539.2|33593.8|33543.8|33594.6|33544.6|33586.8|33536.8|159
1758861900000|2025-09-26 04:45:00|33593.7|33543.7|33590.6|33540.6|33596|33546|33590.1|33540.1|154
1758862200000|2025-09-26 04:50:00|33590.5|33540.5|33594.8|33544.8|33596.3|33546.3|33588.7|33538.7|155
1758862500000|2025-09-26 04:55:00|33594.6|33544.6|33591|33541|33599.5|33546.3|33591|33536|141
1758862800000|2025-09-26 05:00:00|33591.9|33541.9|33576|33526|33591.9|33541.9|33573.5|33523.5|255
1758863100000|2025-09-26 05:05:00|33575.9|33525.9|33574.9|33524.9|33579.7|33529.7|33573.9|33523.9|321
1758863400000|2025-09-26 05:10:00|33574|33524|33577.9|33527.9|33580.4|33530.4|33572.3|33522.3|190
1758863700000|2025-09-26 05:15:00|33580.1|33530.1|33580.9|33530.9|33580.9|33530.9|33572.2|33522.2|242
1758864000000|2025-09-26 05:20:00|33580.8|33530.8|33574.9|33524.9|33582.6|33532.6|33571.8|33521.8|219
1758864300000|2025-09-26 05:25:00|33575|33525|33573.4|33523.4|33575.7|33525.7|33572.7|33522.7|119
1758864600000|2025-09-26 05:30:00|33573.5|33523.5|33592.4|33542.4|33593.2|33543.2|33573.1|33523.1|328
1758864900000|2025-09-26 05:35:00|33592.5|33542.5|33586.8|33536.8|33595.5|33545.5|33586.3|33536.3|245
1758865200000|2025-09-26 05:40:00|33586.4|33536.4|33591.1|33541.1|33591.5|33541.5|33585.6|33535.6|235
1758865500000|2025-09-26 05:45:00|33591|33541|33590.2|33540.2|33594.7|33544.7|33589.9|33539.9|214
1758865800000|2025-09-26 05:50:00|33590|33540|33601.8|33551.8|33607.6|33557.6|33589.7|33539.7|217
1758866100000|2025-09-26 05:55:00|33602|33552|33619.7|33569.4|33624.6|33574.6|33602|33552|283
1758866400000|2025-09-26 06:00:00|33621.4|33567.2|33607.6|33587.6|33628|33595|33607.5|33567.2|398
1758866700000|2025-09-26 06:05:00|33608|33588|33579.7|33559.7|33608|33588|33570|33550|476
1758867000000|2025-09-26 06:10:00|33578.5|33558.5|33557.9|33537.9|33581.3|33561.3|33556|33536|468
1758867300000|2025-09-26 06:15:00|33558.2|33538.2|33578.1|33558.1|33582.9|33562.9|33556.4|33536.4|463
1758867600000|2025-09-26 06:20:00|33578.2|33558.2|33577.9|33557.9|33579.1|33559.1|33567.7|33547.7|351
1758867900000|2025-09-26 06:25:00|33578.1|33558.1|33573.5|33553.5|33581.4|33561.4|33570.4|33550.4|427
1758868200000|2025-09-26 06:30:00|33575|33555|33569.1|33549.1|33575.3|33555.3|33568|33548|340
1758868500000|2025-09-26 06:35:00|33569.2|33549.2|33564.7|33544.7|33571.9|33551.9|33559.8|33539.8|377
1758868800000|2025-09-26 06:40:00|33565.5|33545.5|33582.6|33562.6|33582.6|33562.6|33562.9|33542.9|423
1758869100000|2025-09-26 06:45:00|33583.1|33563.1|33590.6|33570.6|33593.7|33573.7|33582|33562|423
1758869400000|2025-09-26 06:50:00|33589.9|33569.9|33580.4|33560.4|33591.9|33571.9|33579.3|33559.3|341
1758869700000|2025-09-26 06:55:00|33580.5|33560.5|33552.5|33532.5|33581.8|33561.8|33550.8|33530.8|546
1758870000000|2025-09-26 07:00:00|33553.5|33533.5|33553.6|33533.6|33565.1|33545.1|33547|33527|521
1758870300000|2025-09-26 07:05:00|33553.8|33533.8|33557.7|33537.7|33566.4|33546.4|33547.5|33527.5|491
1758870600000|2025-09-26 07:10:00|33557.1|33537.1|33560.8|33540.8|33561.6|33541.6|33549|33529|411
1758870900000|2025-09-26 07:15:00|33561.2|33541.2|33575.9|33555.9|33577.8|33557.8|33557.2|33537.2|408
1758871200000|2025-09-26 07:20:00|33575.7|33555.7|33588.6|33568.6|33594|33574|33575.7|33555.7|359
1758871500000|2025-09-26 07:25:00|33588.5|33568.5|33579.6|33559.6|33596|33576|33577.3|33557.3|369
1758871800000|2025-09-26 07:30:00|33579.5|33559.5|33540.4|33520.4|33579.5|33559.5|33540.4|33520.4|421
1758872100000|2025-09-26 07:35:00|33541|33521|33553.6|33533.6|33555.5|33535.5|33538.2|33518.2|385
1758872400000|2025-09-26 07:40:00|33553.5|33533.5|33577.2|33557.2|33578.1|33558.1|33549.9|33529.9|329
1758872700000|2025-09-26 07:45:00|33578.1|33558.1|33598.7|33578.7|33598.8|33578.8|33577.6|33557.6|376
1758873000000|2025-09-26 07:50:00|33598.5|33578.5|33592.6|33572.6|33603|33583|33591.4|33571.4|274
1758873300000|2025-09-26 07:55:00|33593.6|33573.6|33585.6|33565.6|33596.9|33576.9|33580|33560|358
1758873600000|2025-09-26 08:00:00|33585|33565|33563.4|33543.4|33596.1|33576.1|33561.1|33541.1|432
1758873900000|2025-09-26 08:05:00|33563.3|33543.3|33565.8|33545.8|33566.7|33546.7|33555|33535|364
1758874200000|2025-09-26 08:10:00|33566.1|33546.1|33566.7|33546.7|33570.1|33550.1|33555.7|33535.7|321
1758874500000|2025-09-26 08:15:00|33567|33547|33552.4|33532.4|33577|33547.2|33545.5|33525.5|318
1758874800000|2025-09-26 08:20:00|33553.8|33533.8|33549.1|33529.1|33555.2|33535.2|33545.1|33525.1|294
1758875100000|2025-09-26 08:25:00|33549.9|33529.9|33532.4|33512.4|33555.2|33535.2|33531.5|33511.5|391
1758875400000|2025-09-26 08:30:00|33531.7|33511.7|33493.4|33473.4|33532.4|33512.4|33487.9|33453.5|477
1758875700000|2025-09-26 08:35:00|33493.3|33473.3|33498.9|33478.9|33498.9|33478.9|33486.4|33466.4|385
1758876000000|2025-09-26 08:40:00|33498.3|33478.3|33488.4|33468.4|33501|33481|33486.3|33466.3|332
1758876300000|2025-09-26 08:45:00|33488.5|33468.5|33497.2|33477.2|33502.4|33482.4|33479.2|33459.2|328
1758876600000|2025-09-26 08:50:00|33497.3|33477.3|33501.6|33481.6|33507.5|33487.5|33494.3|33474.3|260
1758876900000|2025-09-26 08:55:00|33502.2|33482.2|33516.6|33496.6|33532.9|33497.6|33496.1|33471.9|400
1758877200000|2025-09-26 09:00:00|33517.3|33497.3|33512.4|33492.4|33522.7|33502.7|33507.3|33487.3|390
1758877500000|2025-09-26 09:05:00|33512.7|33492.7|33521.9|33501.9|33528|33508|33507.7|33487.7|350
1758877800000|2025-09-26 09:10:00|33522.5|33502.5|33532.4|33512.4|33534.1|33514.1|33520.4|33500.4|320
1758878100000|2025-09-26 09:15:00|33532.5|33512.5|33521.2|33501.2|33534.9|33514.9|33512|33492|332
1758878400000|2025-09-26 09:20:00|33522.3|33502.3|33521.8|33501.8|33525.9|33505.9|33515.9|33495.9|304
1758878700000|2025-09-26 09:25:00|33521.4|33501.4|33510|33490|33534.5|33514.5|33509|33489|358
1758879000000|2025-09-26 09:30:00|33512.1|33492.1|33507.6|33487.6|33512.1|33492.1|33502.7|33482.7|301
1758879300000|2025-09-26 09:35:00|33507.5|33487.5|33500.1|33480.1|33512.1|33492.1|33495.3|33475.3|264
1758879600000|2025-09-26 09:40:00|33500|33480|33501.9|33481.9|33504.4|33484.4|33498.9|33478.9|175
1758879900000|2025-09-26 09:45:00|33502.1|33482.1|33503.1|33483.1|33509.7|33489.7|33500.3|33480.3|224
1758880200000|2025-09-26 09:50:00|33502.9|33482.9|33500.1|33480.1|33503.2|33483.2|33486.4|33466.4|320
1758880500000|2025-09-26 09:55:00|33500|33480|33506.1|33486.1|33514.4|33494.4|33499.9|33479.9|370
1758880800000|2025-09-26 10:00:00|33505.9|33485.9|33516.3|33496.3|33527.1|33507.1|33505.9|33485.9|395
1758881100000|2025-09-26 10:05:00|33515.9|33495.9|33512.6|33492.6|33523.9|33503.9|33507.8|33487.8|341
1758881400000|2025-09-26 10:10:00|33512.9|33492.9|33516|33496|33518.2|33498.2|33510.2|33490.2|366
1758881700000|2025-09-26 10:15:00|33516.3|33496.3|33530.5|33510.5|33531.3|33511.3|33515.6|33495.6|361
1758882000000|2025-09-26 10:20:00|33530.3|33510.3|33562.4|33542.4|33567.8|33547.8|33530.3|33510.3|368
1758882300000|2025-09-26 10:25:00|33562.1|33542.1|33563.7|33543.7|33574.9|33554.9|33562.1|33542.1|299
1758882600000|2025-09-26 10:30:00|33565.1|33545.1|33564.6|33544.6|33565.8|33545.8|33556.6|33536.6|285
1758882900000|2025-09-26 10:35:00|33564.5|33544.5|33577.3|33557.3|33579.7|33559.7|33562.5|33542.5|335
1758883200000|2025-09-26 10:40:00|33578|33558|33585.2|33565.2|33591.2|33571.2|33576.2|33556.2|430
1758883500000|2025-09-26 10:45:00|33585.3|33565.3|33590.5|33570.5|33594.8|33574.8|33585.2|33565.2|313
1758883800000|2025-09-26 10:50:00|33590.9|33570.9|33602.3|33582.3|33604|33584|33583.5|33563.5|373
1758884100000|2025-09-26 10:55:00|33602.4|33582.4|33621.3|33601.3|33623|33603|33600.6|33580.6|422
1758884400000|2025-09-26 11:00:00|33621.1|33601.1|33610.7|33590.7|33626.6|33606.6|33608.7|33588.7|414
1758884700000|2025-09-26 11:05:00|33610.6|33590.6|33595.8|33575.8|33617|33590.6|33592.1|33556.8|386
1758885000000|2025-09-26 11:10:00|33595.9|33575.9|33609.7|33589.7|33614|33594|33595.8|33575.8|391
1758885300000|2025-09-26 11:15:00|33608.9|33588.9|33598.1|33578.1|33614.7|33594.7|33589.6|33569.6|340
1758885600000|2025-09-26 11:20:00|33598|33578|33599.7|33579.7|33605.8|33585.8|33597.5|33577.5|259
1758885900000|2025-09-26 11:25:00|33598.9|33578.9|33610.3|33590.3|33615.4|33595.4|33598.7|33578.7|328
1758886200000|2025-09-26 11:30:00|33610.2|33590.2|33598.4|33578.4|33628.4|33594.6|33594.3|33574.3|415
1758886500000|2025-09-26 11:35:00|33598.1|33578.1|33580|33560|33598.1|33578.1|33573.6|33538.7|430
1758886800000|2025-09-26 11:40:00|33579.4|33559.4|33574.7|33554.7|33593|33560.5|33570.8|33536.9|342
1758887100000|2025-09-26 11:45:00|33574.8|33554.8|33570.9|33550.9|33588.6|33556.4|33563.4|33530.1|388
1758887400000|2025-09-26 11:50:00|33570.8|33550.8|33553.7|33533.7|33575|33551.6|33550.3|33523|421
1758887700000|2025-09-26 11:55:00|33553.9|33533.9|33576.5|33556.5|33577|33557|33552.4|33532.4|480
1758888000000|2025-09-26 12:00:00|33577.8|33557.8|33562.9|33542.9|33581.1|33561.1|33556.2|33536.2|457
1758888300000|2025-09-26 12:05:00|33561.3|33541.3|33561.9|33541.9|33564.2|33544.2|33548.2|33528.2|421
1758888600000|2025-09-26 12:10:00|33562|33542|33549.2|33529.2|33565.1|33545.1|33549.2|33529.2|422
1758888900000|2025-09-26 12:15:00|33548.7|33528.7|33523.9|33503.9|33550.1|33529|33521.5|33485.7|446
1758889200000|2025-09-26 12:20:00|33524.3|33504.3|33532.8|33512.8|33533.2|33513.2|33517.4|33497.4|569
1758889500000|2025-09-26 12:25:00|33533.2|33513.2|33534.1|33484.1|33540.8|33514.4|33519|33484.1|449
1758889800000|2025-09-26 12:30:00|33534.2|33484.2|33502.2|33482.2|33559.9|33499.7|33496.4|33453.3|793
1758890100000|2025-09-26 12:35:00|33502.1|33482.1|33516.7|33496.7|33521.8|33501.8|33494.7|33474.7|791
1758890400000|2025-09-26 12:40:00|33517.1|33497.1|33500.5|33480.5|33518.7|33498.7|33500.5|33480.5|721
1758890700000|2025-09-26 12:45:00|33500.9|33480.9|33470|33450|33504.3|33484.3|33467.3|33447.3|648
1758891000000|2025-09-26 12:50:00|33469.4|33449.4|33500.2|33480.2|33504.4|33484.4|33467.1|33447.1|645
1758891300000|2025-09-26 12:55:00|33500.4|33480.4|33480.9|33460.9|33506.4|33486.4|33479.5|33459.5|732
1758891600000|2025-09-26 13:00:00|33482.2|33462.2|33461.1|33441.1|33485.9|33462.2|33447|33425.3|687
1758891900000|2025-09-26 13:05:00|33460.9|33440.9|33467.3|33447.3|33474.9|33454.9|33455.2|33435.2|680
1758892200000|2025-09-26 13:10:00|33467.4|33447.4|33481|33461|33484.2|33464.2|33463.2|33443.2|561
1758892500000|2025-09-26 13:15:00|33481.6|33461.6|33496.8|33476.8|33499.4|33479.4|33466.5|33446.5|684
1758892800000|2025-09-26 13:20:00|33497.3|33477.3|33525.2|33505.2|33525.2|33505.2|33491|33471|632
1758893100000|2025-09-26 13:25:00|33523.9|33503.9|33524.2|33504.2|33544.2|33524.2|33519.3|33499.3|667
1758893400000|2025-09-26 13:30:00|33524.6|33504.6|33513.8|33493.8|33534.9|33514.9|33510.6|33490.6|647
1758893700000|2025-09-26 13:35:00|33514.1|33494.1|33510.6|33490.6|33522.6|33502.6|33503.1|33483.1|636
1758894000000|2025-09-26 13:40:00|33511|33491|33516.7|33496.7|33520.4|33500.4|33503.8|33483.8|586
1758894300000|2025-09-26 13:45:00|33517.6|33497.6|33528.7|33508.7|33530|33510|33511.6|33491.6|559
1758894600000|2025-09-26 13:50:00|33531|33511|33527|33507|33536.5|33516.5|33521.5|33501.5|559
1758894900000|2025-09-26 13:55:00|33527.2|33507.2|33552.9|33486.2|33556.5|33527.6|33527.1|33486.2|505
1758895200000|2025-09-26 14:00:00|33551.3|33487.6|33498.9|33478.9|33552.2|33502.2|33495.2|33475.2|647
1758895500000|2025-09-26 14:05:00|33498.5|33478.5|33477.2|33457.2|33498.5|33478.5|33468.6|33437.3|679
1758895800000|2025-09-26 14:10:00|33477.1|33457.1|33479.1|33459.1|33482.8|33462.8|33467.5|33447.5|578
1758896100000|2025-09-26 14:15:00|33479.2|33459.2|33481.9|33461.9|33487.8|33467.8|33470.8|33450.8|624
1758896400000|2025-09-26 14:20:00|33481.7|33461.7|33492.7|33472.7|33493.6|33473.6|33479.6|33459.6|579
1758896700000|2025-09-26 14:25:00|33492.5|33472.5|33496.9|33476.9|33508.1|33488.1|33490.3|33470.3|627
1758897000000|2025-09-26 14:30:00|33499.1|33479.1|33494|33474|33507.8|33487.8|33491.4|33471.4|609
1758897300000|2025-09-26 14:35:00|33493.9|33473.9|33485|33465|33504.3|33484.3|33483.8|33463.8|571
1758897600000|2025-09-26 14:40:00|33485.1|33465.1|33441.3|33421.3|33488.3|33468.3|33438.4|33418.4|607
1758897900000|2025-09-26 14:45:00|33439.2|33419.2|33426.3|33406.3|33470.8|33441.5|33423.9|33403.9|646
1758898200000|2025-09-26 14:50:00|33426.5|33406.5|33443.3|33423.3|33446.4|33426.4|33426.2|33406.2|565
1758898500000|2025-09-26 14:55:00|33443.6|33423.6|33448.3|33428.3|33459.8|33439.8|33443.6|33423.6|698
1758898800000|2025-09-26 15:00:00|33448.4|33428.4|33442.8|33422.8|33455.7|33435.7|33434.6|33414.6|618
1758899100000|2025-09-26 15:05:00|33443.2|33423.2|33462.7|33442.7|33469.7|33449.7|33438.3|33418.3|592
1758899400000|2025-09-26 15:10:00|33460.3|33440.3|33463.6|33443.6|33467.5|33447.5|33450.2|33430.2|486
1758899700000|2025-09-26 15:15:00|33462.7|33442.7|33451.9|33431.9|33468.6|33448.6|33450.5|33430.5|502
1758900000000|2025-09-26 15:20:00|33451|33431|33435.1|33415.1|33451.1|33431.1|33434.6|33414.6|424
1758900300000|2025-09-26 15:25:00|33435.5|33415.5|33420.3|33400.3|33440.3|33420.3|33419.8|33399.8|491
1758900600000|2025-09-26 15:30:00|33420.1|33400.1|33429.4|33409.4|33436|33409.8|33414.5|33382.3|427
1758900900000|2025-09-26 15:35:00|33428.1|33408.1|33439.5|33419.5|33447.4|33427.4|33426.9|33406.9|412
1758901200000|2025-09-26 15:40:00|33439.4|33419.4|33449.3|33429.3|33450.8|33430.8|33432.3|33412.3|444
1758901500000|2025-09-26 15:45:00|33450|33430|33442.3|33422.3|33467.9|33433.1|33441.3|33414.7|372
1758901800000|2025-09-26 15:50:00|33442.5|33422.5|33441.7|33421.7|33444.1|33424.1|33435.4|33415.4|332
1758902100000|2025-09-26 15:55:00|33442|33422|33445.8|33425.8|33454.3|33434.3|33441.7|33421.7|508
1758902400000|2025-09-26 16:00:00|33445.5|33425.5|33449.7|33429.7|33451.2|33431.2|33442.8|33422.8|509
1758902700000|2025-09-26 16:05:00|33450.1|33430.1|33449|33429|33452.6|33432.6|33439.9|33419.9|492
1758903000000|2025-09-26 16:10:00|33448.4|33428.4|33457.1|33437.1|33458.1|33438.1|33447.5|33427.5|530
1758903300000|2025-09-26 16:15:00|33457.2|33437.2|33444.1|33424.1|33460.2|33440.2|33443.8|33423.8|431
1758903600000|2025-09-26 16:20:00|33444|33424|33444.8|33424.8|33447|33427|33440.2|33420.2|420
1758903900000|2025-09-26 16:25:00|33445.2|33425.2|33439.9|33419.9|33459.4|33425.5|33439.3|33404.7|280
1758904200000|2025-09-26 16:30:00|33439.1|33419.1|33436.1|33416.1|33439.9|33419.9|33433.5|33413.5|335
1758904500000|2025-09-26 16:35:00|33437|33417|33452.8|33432.8|33453.5|33433.5|33435.9|33415.9|351
1758904800000|2025-09-26 16:40:00|33452.6|33432.6|33447.2|33427.2|33454.4|33434.4|33446.6|33426.6|286
1758905100000|2025-09-26 16:45:00|33447.5|33427.5|33439.5|33419.5|33451.8|33431.8|33439.3|33419.3|347
1758905400000|2025-09-26 16:50:00|33440.1|33420.1|33448.2|33428.2|33451.2|33431.2|33439.2|33419.2|333
1758905700000|2025-09-26 16:55:00|33450.3|33430.3|33448.7|33428.7|33451.5|33431.5|33444.7|33424.7|410
1758906000000|2025-09-26 17:00:00|33448.8|33428.8|33450.2|33430.2|33450.2|33430.2|33442|33422|484
1758906300000|2025-09-26 17:05:00|33448|33428|33452.5|33432.5|33464.6|33444.6|33448|33428|419
1758906600000|2025-09-26 17:10:00|33452.6|33432.6|33449|33429|33455.5|33435.5|33447.3|33427.3|275
1758906900000|2025-09-26 17:15:00|33448.9|33428.9|33449.3|33429.3|33450.7|33430.7|33448.7|33428.7|258
1758907200000|2025-09-26 17:20:00|33448.9|33428.9|33443.7|33423.7|33450|33430|33441.2|33421.2|253
1758907500000|2025-09-26 17:25:00|33444|33424|33441.8|33421.8|33457.9|33425.8|33440.4|33406.8|291
1758907800000|2025-09-26 17:30:00|33441.6|33421.6|33441.5|33421.5|33442.5|33422.5|33436.3|33416.3|234
1758908100000|2025-09-26 17:35:00|33441.3|33421.3|33437.1|33417.1|33456.2|33421.6|33433.3|33405.8|349
1758908400000|2025-09-26 17:40:00|33436.7|33416.7|33438.1|33418.1|33438.3|33418.3|33431.8|33411.8|249
1758908700000|2025-09-26 17:45:00|33438.2|33418.2|33436.6|33416.6|33438.2|33418.2|33429.6|33409.6|254
1758909000000|2025-09-26 17:50:00|33436.8|33416.8|33436.2|33416.2|33449.8|33419|33426.7|33398.6|330
1758909300000|2025-09-26 17:55:00|33435.9|33415.9|33428.5|33408.5|33436.7|33416.7|33425.9|33405.9|338
1758909600000|2025-09-26 18:00:00|33428.1|33408.1|33426.7|33406.7|33430.3|33410.3|33423.4|33403.4|371
1758909900000|2025-09-26 18:05:00|33426.3|33406.3|33429.5|33409.5|33431.6|33411.6|33426|33406|281
1758910200000|2025-09-26 18:10:00|33429.1|33409.1|33429.5|33409.5|33432.5|33412.5|33427.1|33407.1|250
1758910500000|2025-09-26 18:15:00|33428.1|33408.1|33430.7|33410.7|33430.8|33410.8|33426.6|33406.6|167
1758910800000|2025-09-26 18:20:00|33430.6|33410.6|33431.1|33411.1|33431.1|33411.1|33424.4|33404.4|172
1758911100000|2025-09-26 18:25:00|33431|33411|33428.5|33408.5|33431|33411|33426.6|33406.6|189
1758911400000|2025-09-26 18:30:00|33428.3|33408.3|33425.7|33405.7|33431.4|33411.4|33424.8|33404.8|235
1758911700000|2025-09-26 18:35:00|33425.8|33405.8|33428|33408|33428.3|33408.3|33419.3|33399.3|181
1758912000000|2025-09-26 18:40:00|33428.4|33408.4|33430.8|33410.8|33431.1|33411.1|33427.9|33407.9|142
1758912300000|2025-09-26 18:45:00|33430.9|33410.9|33432.1|33412.1|33441.7|33421.7|33430.5|33410.5|297
1758912600000|2025-09-26 18:50:00|33431.6|33411.6|33417.9|33397.9|33432.8|33412.8|33417.7|33397.7|234
1758912900000|2025-09-26 18:55:00|33417.5|33397.5|33418.4|33398.4|33420.1|33400.1|33412.5|33392.5|269
1758913200000|2025-09-26 19:00:00|33418.8|33398.8|33422.4|33402.4|33436.8|33403.1|33417.2|33384.8|242
1758913500000|2025-09-26 19:05:00|33422.2|33402.2|33418.6|33398.6|33433.6|33402.8|33416.5|33381.6|152
1758913800000|2025-09-26 19:10:00|33418.8|33398.8|33424.1|33404.1|33438.4|33404.7|33417.8|33384.5|150
1758914100000|2025-09-26 19:15:00|33423|33403|33422.5|33402.5|33440.3|33406.4|33420.8|33387.7|198
1758914400000|2025-09-26 19:20:00|33422.4|33402.4|33425.9|33405.9|33439|33407.3|33421|33387.2|212
1758914700000|2025-09-26 19:25:00|33426.6|33406.6|33427|33407|33441.9|33409.3|33423.7|33389.6|243
1758915000000|2025-09-26 19:30:00|33426.9|33406.9|33431.2|33411.2|33446.9|33413.1|33425.7|33391|237
1758915300000|2025-09-26 19:35:00|33430.4|33410.4|33428.1|33408.1|33447.7|33416.3|33428.1|33397.1|255
1758915600000|2025-09-26 19:40:00|33427.9|33407.9|33427.7|33407.7|33442.6|33409|33426.2|33391.3|229
1758915900000|2025-09-26 19:45:00|33427.6|33407.6|33423.9|33403.9|33443.2|33408.6|33421.4|33391.7|184
1758916200000|2025-09-26 19:50:00|33423.5|33403.5|33421.2|33401.2|33440.4|33408.2|33420.8|33385|140
1758916500000|2025-09-26 19:55:00|33420.4|33400.4|33414.3|33394.3|33431.2|33401.8|33412.8|33379.6|214
1758916800000|2025-09-26 20:00:00|33414.9|33394.9|33429.9|33379.9|33432.7|33394.9|33410|33376.6|217
1758917100000|2025-09-26 20:05:00|33429.8|33379.8|33431.4|33381.4|33433|33396.5|33416.5|33376.4|120
1758917400000|2025-09-26 20:10:00|33431.5|33381.5|33431.9|33381.9|33434.3|33397|33417|33380.1|120
1758917700000|2025-09-26 20:15:00|33431.7|33381.7|33429.9|33379.9|33431.9|33381.9|33425.8|33375.8|139
1758918000000|2025-09-26 20:20:00|33435|33374.6|33434.4|33384.4|33439.8|33384.7|33425.2|33369.7|203
1758918300000|2025-09-26 20:25:00|33434.1|33384.1|33436.4|33386.4|33445.3|33389.6|33433.5|33380|268
1758918600000|2025-09-26 20:30:00|33436.2|33386.2|33442.5|33392.5|33444.4|33392.6|33433.3|33376.8|199
1758918900000|2025-09-26 20:35:00|33442.6|33392.6|33446.1|33396.1|33452.8|33397.4|33442.6|33381.7|149
1758919200000|2025-09-26 20:40:00|33446.8|33396.8|33444.2|33394.2|33448.2|33398.2|33443.5|33393.5|180
1758919500000|2025-09-26 20:45:00|33446.3|33396.3|33445.7|33395.7|33449.2|33399.2|33442|33392|327
1758919800000|2025-09-26 20:50:00|33448.9|33398.9|33442.3|33342.2|33450.1|33400.1|33422.4|33308.3|339
1758920100000|2025-09-26 20:55:00|33441.2|33343.4|33466|33346|33467.1|33372.5|33422.5|33335.6|357
1759089600000|2025-09-28 20:00:00|33453|33313|33453|33313|33453|33313|33453|33313|1
1759093500000|2025-09-28 21:05:00|33443|33323|33544.4|33424.4|33544.7|33424.7|33443|33323|24
1759093800000|2025-09-28 21:10:00|33543|33423|33544.6|33424.6|33544.7|33424.7|33540.6|33420.6|80
1759094100000|2025-09-28 21:15:00|33544.4|33424.4|33517.9|33397.9|33544.4|33424.4|33517.8|33397.8|43
1759094400000|2025-09-28 21:20:00|33517.8|33397.8|33517.6|33397.6|33518.6|33398.6|33517.3|33397.3|283
1759094700000|2025-09-28 21:25:00|33517.7|33397.7|33517.5|33397.5|33517.7|33397.7|33517.3|33397.3|25
1759095000000|2025-09-28 21:30:00|33517.8|33397.8|33520.5|33400.5|33521.6|33401.6|33515.4|33395.4|74
1759095300000|2025-09-28 21:35:00|33520.7|33400.7|33520.8|33400.8|33521.9|33401.9|33520.4|33400.4|101
1759095600000|2025-09-28 21:40:00|33520.9|33400.9|33521.6|33401.6|33528.1|33408.1|33519.3|33399.3|181
1759095900000|2025-09-28 21:45:00|33521.5|33401.5|33521.6|33401.6|33522.1|33402.1|33514.8|33394.8|310
1759096200000|2025-09-28 21:50:00|33521.4|33401.4|33516.6|33396.6|33522|33402|33514.8|33394.8|230
1759096500000|2025-09-28 21:55:00|33515.3|33395.3|33514.4|33394.4|33516.8|33396.8|33510.4|33390.4|151
1759096800000|2025-09-28 22:00:00|33514.5|33394.5|33514.2|33394.2|33546.2|33426.2|33509|33389|207
1759097100000|2025-09-28 22:05:00|33514.4|33394.4|33513.2|33393.2|33517.3|33397.3|33513.1|33393.1|177
1759097400000|2025-09-28 22:10:00|33513.3|33393.3|33512.5|33392.5|33515.2|33395.2|33511.9|33391.9|120
1759097700000|2025-09-28 22:15:00|33512.4|33392.4|33518.2|33398.2|33519.2|33399.2|33507.7|33387.7|50
1759098000000|2025-09-28 22:20:00|33518.7|33398.7|33508.7|33388.7|33518.7|33398.7|33506|33386|72
1759098300000|2025-09-28 22:25:00|33508.5|33388.5|33512|33392|33514|33394|33503.3|33383.3|62
1759098600000|2025-09-28 22:30:00|33511.5|33391.5|33512.4|33392.4|33517.9|33397.9|33509.3|33389.3|38
1759098900000|2025-09-28 22:35:00|33512.9|33392.9|33511.4|33391.4|33518.5|33398.5|33505.5|33385.5|54
1759099200000|2025-09-28 22:40:00|33510.5|33390.5|33513.2|33393.2|33520.2|33400.2|33506.5|33386.5|36
1759099500000|2025-09-28 22:45:00|33513.5|33393.5|33513.5|33393.5|33515|33395|33510.1|33390.1|30
1759099800000|2025-09-28 22:50:00|33513|33393|33514.6|33394.6|33520.2|33400.2|33510.2|33390.2|100
1759100100000|2025-09-28 22:55:00|33514.4|33394.4|33513|33393|33515.9|33395.9|33481.6|33361.6|98
1759100400000|2025-09-28 23:00:00|33513.3|33393.3|33510.6|33390.6|33517.8|33397.8|33506.1|33386.1|52
1759100700000|2025-09-28 23:05:00|33510.1|33390.1|33512|33392|33513.1|33393.1|33510.1|33390.1|34
1759101000000|2025-09-28 23:10:00|33511.5|33391.5|33514.7|33394.7|33514.7|33394.7|33509|33389|41
1759101300000|2025-09-28 23:15:00|33514.2|33394.2|33512.2|33392.2|33515|33415.8|33493.6|33386.5|38
1759101600000|2025-09-28 23:20:00|33508|33388|33512.9|33415.3|33512.9|33415.5|33487.9|33382|52
1759101900000|2025-09-28 23:25:00|33492.9|33390.5|33502|33389.9|33512.9|33415.3|33484.5|33379.9|252
1759102200000|2025-09-28 23:30:00|33502.1|33390.1|33503.3|33390.8|33503.5|33406.9|33479.8|33378.4|160
1759102500000|2025-09-28 23:35:00|33503.4|33390.7|33501.4|33389.4|33505.7|33390.9|33497|33381.2|154
1759102800000|2025-09-28 23:40:00|33501.2|33389.6|33502.2|33388.4|33506|33412.1|33485.9|33381.7|118
1759103100000|2025-09-28 23:45:00|33502|33388.5|33476.3|33410|33503.7|33410.4|33476.3|33381.4|206
1759103400000|2025-09-28 23:50:00|33539.6|33419.6|33506.6|33386.6|33542.5|33422.5|33476.5|33383|163
1759103700000|2025-09-28 23:55:00|33506.8|33386.8|33485.3|33419|33545.4|33425.4|33480.6|33386.8|70
1759104000000|2025-09-29 00:00:00|33512.2|33396.8|33478.7|33390.3|33513|33402.7|33478.6|33377.3|438
1759104300000|2025-09-29 00:05:00|33478.4|33390.2|33471.2|33389.2|33495.2|33391|33469.1|33366.4|341
1759104600000|2025-09-29 00:10:00|33471.1|33389.1|33423.4|33351.7|33485.9|33390.2|33421.7|33350.4|375
1759104900000|2025-09-29 00:15:00|33423.7|33352|33418.8|33356.9|33424.6|33361|33416.5|33350.6|364
1759105200000|2025-09-29 00:20:00|33418.3|33357|33412.4|33353.5|33420.2|33359.6|33407.1|33348.9|341
1759105500000|2025-09-29 00:25:00|33412.3|33353.6|33408|33358|33412.3|33360.2|33404.6|33353.5|147
1759105800000|2025-09-29 00:30:00|33408.5|33358.5|33406.8|33356.8|33408.5|33358.5|33401.3|33351.3|178
1759106100000|2025-09-29 00:35:00|33406.6|33356.6|33399.6|33349.6|33409.2|33359.2|33397.7|33347.7|169
1759106400000|2025-09-29 00:40:00|33399.5|33349.5|33399.7|33349.7|33400.9|33350.9|33395.4|33345.4|189
1759106700000|2025-09-29 00:45:00|33400|33350|33396.8|33346.8|33400|33350|33395.2|33345.2|146
1759107000000|2025-09-29 00:50:00|33395.5|33345.5|33391.1|33341.1|33399.8|33349.8|33391|33341|178
1759107300000|2025-09-29 00:55:00|33390.9|33340.9|33394.1|33344.1|33395.7|33345.7|33390.2|33338.5|192
1759107600000|2025-09-29 01:00:00|33394|33344|33404.3|33354.3|33405.1|33355.1|33394|33344|223
1759107900000|2025-09-29 01:05:00|33403|33353|33413.5|33363.5|33413.9|33363.9|33400.4|33350.4|238
1759108200000|2025-09-29 01:10:00|33413.4|33363.4|33412.4|33362.4|33414.3|33364.3|33409.3|33359.3|210
1759108500000|2025-09-29 01:15:00|33412.5|33362.5|33405.9|33355.9|33412.5|33362.5|33404.5|33354.5|184
1759108800000|2025-09-29 01:20:00|33405.1|33355.1|33408.9|33358.9|33411.1|33361.1|33399.7|33349.7|223
1759109100000|2025-09-29 01:25:00|33409|33359|33401.3|33351.3|33409|33359|33398.8|33348.8|203
1759109400000|2025-09-29 01:30:00|33400.8|33350.8|33400.3|33350.3|33405.2|33355.2|33393.7|33343.7|238
1759109700000|2025-09-29 01:35:00|33400.2|33350.2|33381.5|33331.5|33401.8|33350.8|33379.5|33329.5|261
1759110000000|2025-09-29 01:40:00|33381.6|33331.6|33381.9|33331.9|33383.8|33333.8|33376.4|33326.4|225
1759110300000|2025-09-29 01:45:00|33381.7|33331.7|33384.8|33334.8|33386.8|33336.8|33376.9|33326.9|202
1759110600000|2025-09-29 01:50:00|33384.9|33334.9|33390.1|33340.1|33390.4|33340.4|33383.5|33333.1|189
1759110900000|2025-09-29 01:55:00|33390.2|33340.2|33383|33333|33390.3|33340.3|33379.2|33329.2|258
1759111200000|2025-09-29 02:00:00|33382.5|33332.5|33379.4|33329.4|33383.7|33333.7|33375.1|33325.1|259
1759111500000|2025-09-29 02:05:00|33379.2|33329.2|33372|33322|33379.6|33329.6|33372|33322|201
1759111800000|2025-09-29 02:10:00|33372.1|33322.1|33381.4|33331.4|33381.5|33331.5|33368.7|33318.7|186
1759112100000|2025-09-29 02:15:00|33381.6|33331.6|33378|33328|33382.8|33332.8|33376.9|33326.9|233
1759112400000|2025-09-29 02:20:00|33378.1|33328.1|33377.3|33327.3|33379.3|33329.3|33369.1|33319.1|206
1759112700000|2025-09-29 02:25:00|33377.6|33327.6|33380.2|33330.2|33380.9|33330.9|33376.1|33326.1|118
1759113000000|2025-09-29 02:30:00|33380.3|33330.3|33376.7|33326.7|33381|33331|33376.7|33326.7|127
1759113300000|2025-09-29 02:35:00|33377|33327|33367.7|33317.7|33379.1|33329.1|33367.6|33317.6|155
1759113600000|2025-09-29 02:40:00|33369.1|33319.1|33373.3|33323.3|33375.1|33325.1|33368.3|33317.6|109
1759113900000|2025-09-29 02:45:00|33373.1|33323.1|33372.1|33322.1|33373.6|33323.4|33367.4|33317.4|119
1759114200000|2025-09-29 02:50:00|33371.9|33321.9|33367.7|33317.7|33373.7|33323.7|33367|33317|158
1759114500000|2025-09-29 02:55:00|33367.5|33317.5|33374.1|33324.1|33375.3|33325.1|33367.1|33317.1|233
1759114800000|2025-09-29 03:00:00|33373.5|33323.5|33372.2|33322.2|33374.6|33324.6|33369.3|33319.3|221
1759115100000|2025-09-29 03:05:00|33372.1|33322.1|33371.3|33321.3|33373.6|33323.6|33368.1|33318.1|174
1759115400000|2025-09-29 03:10:00|33371.2|33321.2|33368.6|33318.6|33373.4|33323.4|33366|33316|213
1759115700000|2025-09-29 03:15:00|33367.1|33317.1|33369.4|33319.4|33370.5|33320.5|33365.8|33315.8|141
1759116000000|2025-09-29 03:20:00|33369.5|33319.5|33368.3|33318.3|33372.1|33322.1|33366.5|33316.5|156
1759116300000|2025-09-29 03:25:00|33369.3|33319.3|33364|33314|33371.4|33321.4|33361.7|33311.7|293
1759116600000|2025-09-29 03:30:00|33364.1|33314.1|33365.2|33315.2|33365.2|33315.2|33362|33312|216
1759116900000|2025-09-29 03:35:00|33365.1|33315.1|33372.4|33322.4|33372.9|33322.9|33365.1|33315.1|100
1759117200000|2025-09-29 03:40:00|33372.2|33322.2|33363.3|33313.3|33374.6|33324.6|33363.3|33313.3|123
1759117500000|2025-09-29 03:45:00|33363.2|33313.2|33363.2|33313.2|33366.4|33316.4|33359.1|33309.1|198
1759117800000|2025-09-29 03:50:00|33363.3|33313.3|33365.1|33315.1|33368.2|33318.2|33363.3|33313.3|112
1759118100000|2025-09-29 03:55:00|33365.2|33315.2|33371.9|33321.9|33372.2|33322.2|33363.3|33313.3|187
1759118400000|2025-09-29 04:00:00|33372.1|33322.1|33376.9|33326.9|33376.9|33326.9|33371.9|33321.9|159
1759118700000|2025-09-29 04:05:00|33378.2|33328.2|33373.8|33323.8|33378.6|33328.6|33373|33323|144
1759119000000|2025-09-29 04:10:00|33373.7|33323.7|33371.4|33321.4|33374.7|33324.7|33370|33320|126
1759119300000|2025-09-29 04:15:00|33371.3|33321.3|33368.4|33318.4|33371.4|33321.4|33367.6|33317.6|163
1759119600000|2025-09-29 04:20:00|33368.3|33318.3|33367.9|33317.9|33370.3|33320.3|33366.9|33316.9|155
1759119900000|2025-09-29 04:25:00|33368|33318|33369.1|33319.1|33369.6|33319.6|33367.4|33317.4|89
1759120200000|2025-09-29 04:30:00|33369.2|33319.2|33366.9|33316.9|33370.2|33320.2|33364.8|33314.8|120
1759120500000|2025-09-29 04:35:00|33366.2|33316.2|33363.1|33313.1|33366.4|33316.4|33363|33313|102
1759120800000|2025-09-29 04:40:00|33363|33313|33365.9|33315.9|33368.2|33318.2|33361.8|33311.8|156
1759121100000|2025-09-29 04:45:00|33365.8|33315.8|33364.6|33314.6|33366.6|33316.6|33363.3|33313.3|166
1759121400000|2025-09-29 04:50:00|33364.5|33314.5|33353.2|33303.2|33365|33315|33349.2|33299.2|169
1759121700000|2025-09-29 04:55:00|33353.6|33303.6|33365.9|33315.9|33367|33317|33353.4|33303.4|217
1759122000000|2025-09-29 05:00:00|33366.9|33316.9|33357.3|33307.3|33367.4|33317.4|33356.1|33306.1|182
1759122300000|2025-09-29 05:05:00|33356.4|33306.4|33352.3|33302.3|33361.5|33311.5|33348.9|33298.9|265
1759122600000|2025-09-29 05:10:00|33352.4|33302.4|33354.3|33304.3|33358.6|33308.6|33351.5|33301.5|154
1759122900000|2025-09-29 05:15:00|33354.2|33304.2|33353.4|33303.4|33355.9|33305.9|33351.9|33301.9|199
1759123200000|2025-09-29 05:20:00|33353.5|33303.5|33358.4|33308.4|33358.9|33308.9|33353.1|33303.1|175
1759123500000|2025-09-29 05:25:00|33358.3|33308.3|33361.6|33311.6|33362.7|33312.7|33357.9|33307.9|209
1759123800000|2025-09-29 05:30:00|33362.4|33312.4|33363.1|33313.1|33368.9|33318.9|33348.3|33293.3|369
1759124100000|2025-09-29 05:35:00|33363|33313|33363.8|33313.8|33372.1|33322.1|33362.9|33312.9|258
1759124400000|2025-09-29 05:40:00|33364.1|33314.1|33366.7|33316.7|33368.9|33318.9|33362.3|33312.3|277
1759124700000|2025-09-29 05:45:00|33366.9|33316.9|33373|33323|33373|33323|33365.1|33315.1|284
1759125000000|2025-09-29 05:50:00|33372.6|33322.6|33367.3|33317.3|33372.6|33322.6|33365.2|33315.2|298
1759125300000|2025-09-29 05:55:00|33367.9|33317.9|33360.4|33310.4|33367.9|33317.9|33357.5|33307.5|398
1759125600000|2025-09-29 06:00:00|33360.3|33310.3|33352.1|33332.1|33360.3|33338.2|33338.5|33304.7|373
1759125900000|2025-09-29 06:05:00|33352.2|33332.2|33343.9|33323.9|33357.4|33337.4|33340.2|33320.2|308
1759126200000|2025-09-29 06:10:00|33343.8|33323.8|33329.4|33309.4|33345.2|33325.2|33326.5|33306.5|363
1759126500000|2025-09-29 06:15:00|33327.7|33307.7|33323.3|33303.3|33339.6|33311.4|33319|33289.2|374
1759126800000|2025-09-29 06:20:00|33321.6|33301.6|33317.7|33297.7|33330.1|33310.1|33311.9|33291.9|330
1759127100000|2025-09-29 06:25:00|33317.3|33297.3|33318.2|33298.2|33322.6|33302.6|33313.3|33293.3|282
1759127400000|2025-09-29 06:30:00|33318.4|33298.4|33313|33293|33333.4|33313.4|33312.4|33292.4|288
1759127700000|2025-09-29 06:35:00|33313.7|33293.7|33291.5|33271.5|33313.8|33293.8|33287.1|33267.1|280
1759128000000|2025-09-29 06:40:00|33292.3|33272.3|33293.3|33273.3|33310|33281.2|33289.5|33255.7|330
1759128300000|2025-09-29 06:45:00|33293.5|33273.5|33293.2|33273.2|33310.3|33282.5|33290.6|33256.5|350
1759128600000|2025-09-29 06:50:00|33292.8|33272.8|33313.3|33293.3|33322.1|33293.9|33292.1|33272.1|295
1759128900000|2025-09-29 06:55:00|33314.5|33294.5|33324.7|33274.7|33325.8|33296.8|33308.3|33273.9|394
1759129200000|2025-09-29 07:00:00|33320.6|33270.6|33303.4|33283.4|33324.9|33300.9|33301.3|33270.6|401
1759129500000|2025-09-29 07:05:00|33303.5|33283.5|33298.4|33278.4|33308.8|33288.8|33295.3|33275.3|243
1759129800000|2025-09-29 07:10:00|33298.3|33278.3|33281.1|33261.1|33298.3|33278.3|33277|33257|274
1759130100000|2025-09-29 07:15:00|33281.3|33261.3|33277.7|33257.7|33282.3|33262.3|33271.5|33251.5|284
1759130400000|2025-09-29 07:20:00|33277.1|33257.1|33301.8|33281.8|33307.6|33287.6|33273.8|33253.8|267
1759130700000|2025-09-29 07:25:00|33301.7|33281.7|33294.2|33274.2|33303.4|33283.4|33289.9|33269.9|277
1759131000000|2025-09-29 07:30:00|33293.4|33273.4|33316|33296|33316|33296|33292.4|33272.4|272
1759131300000|2025-09-29 07:35:00|33315.9|33295.9|33323.2|33303.2|33331.6|33311.6|33315.6|33295.6|282
1759131600000|2025-09-29 07:40:00|33322.7|33302.7|33316.5|33296.5|33324.4|33304.4|33313.3|33293.3|247
1759131900000|2025-09-29 07:45:00|33316.4|33296.4|33318.7|33298.7|33321.9|33301.9|33312.5|33292.5|283
1759132200000|2025-09-29 07:50:00|33316.1|33296.1|33311.3|33291.3|33319.5|33299.5|33309.6|33289.6|380
1759132500000|2025-09-29 07:55:00|33310.4|33290.4|33312.9|33292.9|33315.2|33295.2|33299.4|33279.4|376
1759132800000|2025-09-29 08:00:00|33311.8|33291.8|33302.9|33282.9|33321.3|33301.3|33301|33281|401
1759133100000|2025-09-29 08:05:00|33305.6|33285.6|33300.2|33280.2|33306.6|33286.6|33291.2|33271.2|297
1759133400000|2025-09-29 08:10:00|33299.8|33279.8|33298.6|33278.6|33304.7|33284.7|33297.8|33277.8|315
1759133700000|2025-09-29 08:15:00|33298.9|33278.9|33330|33310|33330.3|33310.3|33291|33271|386
1759134000000|2025-09-29 08:20:00|33329.5|33309.5|33354.6|33334.6|33356|33336|33329.5|33309.5|353
1759134300000|2025-09-29 08:25:00|33355.1|33335.1|33347|33327|33366.1|33346.1|33344.8|33324.8|314
1759134600000|2025-09-29 08:30:00|33347.8|33327.8|33326.8|33306.8|33347.8|33327.8|33321.8|33301.8|315
1759134900000|2025-09-29 08:35:00|33327.1|33307.1|33318.2|33298.2|33327.1|33307.1|33315.4|33295.4|231
1759135200000|2025-09-29 08:40:00|33318.1|33298.1|33317.5|33297.5|33322.3|33302.3|33316.3|33296.3|250
1759135500000|2025-09-29 08:45:00|33317.4|33297.4|33315.2|33295.2|33318.9|33298.9|33312.8|33292.8|242
1759135800000|2025-09-29 08:50:00|33315.1|33295.1|33322.2|33302.2|33334.5|33314.5|33313.1|33293.1|261
1759136100000|2025-09-29 08:55:00|33322.7|33302.7|33313.1|33293.1|33322.8|33302.8|33311.4|33291.4|283
1759136400000|2025-09-29 09:00:00|33312.9|33292.9|33338.3|33318.3|33344.5|33324.5|33311.7|33280.2|282
1759136700000|2025-09-29 09:05:00|33338.2|33318.2|33346.8|33326.8|33347.1|33327.1|33324.7|33304.7|291
1759137000000|2025-09-29 09:10:00|33346.7|33326.7|33353.8|33333.8|33364.5|33344.5|33343.4|33323.4|278
1759137300000|2025-09-29 09:15:00|33353.7|33333.7|33343.5|33323.5|33353.7|33333.7|33332.2|33302.6|300
1759137600000|2025-09-29 09:20:00|33343.9|33323.9|33344.5|33324.5|33353.2|33333.2|33343.9|33323.9|230
1759137900000|2025-09-29 09:25:00|33344.7|33324.7|33348.2|33328.2|33352.2|33332.2|33340|33320|324
1759138200000|2025-09-29 09:30:00|33347.7|33327.7|33355|33335|33356|33336|33347.2|33327.2|292
1759138500000|2025-09-29 09:35:00|33354.9|33334.9|33366.3|33346.3|33372.6|33352.6|33354.9|33334.9|311
1759138800000|2025-09-29 09:40:00|33366.4|33346.4|33375|33355|33380.1|33360.1|33365.5|33345.5|202
1759139100000|2025-09-29 09:45:00|33374.6|33354.6|33398.6|33378.6|33406.6|33386.6|33373.3|33353.3|366
1759139400000|2025-09-29 09:50:00|33398.3|33378.3|33382.4|33362.4|33398.3|33378.3|33374.5|33354.5|258
1759139700000|2025-09-29 09:55:00|33381.9|33361.9|33394.3|33374.3|33394.3|33374.3|33381.9|33361.9|361
1759140000000|2025-09-29 10:00:00|33394.6|33374.6|33390.9|33370.9|33406|33377.7|33385|33355.6|304
1759140300000|2025-09-29 10:05:00|33391|33371|33404.7|33384.7|33406.5|33386.5|33390.8|33370.8|204
1759140600000|2025-09-29 10:10:00|33404.8|33384.8|33382.9|33362.9|33413.6|33393.6|33382.8|33362.8|251
1759140900000|2025-09-29 10:15:00|33382.4|33362.4|33389.3|33369.3|33389.3|33369.3|33380.8|33360.8|249
1759141200000|2025-09-29 10:20:00|33389.2|33369.2|33378.3|33358.3|33389.2|33369.2|33376|33356|249
1759141500000|2025-09-29 10:25:00|33377.9|33357.9|33378.9|33358.9|33382.8|33362.8|33374.6|33354.6|279
1759141800000|2025-09-29 10:30:00|33379|33359|33382.8|33362.8|33389.4|33369.4|33378.3|33358.3|257
1759142100000|2025-09-29 10:35:00|33382.9|33362.9|33396.1|33376.1|33399.1|33379.1|33382.4|33362.4|328
1759142400000|2025-09-29 10:40:00|33396.2|33376.2|33395.8|33375.8|33399.4|33379.4|33392.9|33372.9|190
1759142700000|2025-09-29 10:45:00|33395.5|33375.5|33394.5|33374.5|33398.2|33378.2|33390|33370|206
1759143000000|2025-09-29 10:50:00|33394.4|33374.4|33385.6|33365.6|33396.1|33376.1|33383.5|33363.5|183
1759143300000|2025-09-29 10:55:00|33386.1|33366.1|33384.2|33364.2|33394|33374|33382.2|33362.2|211
1759143600000|2025-09-29 11:00:00|33384.7|33364.7|33402|33382|33402|33382|33383.6|33363.6|310
1759143900000|2025-09-29 11:05:00|33402.4|33382.4|33397|33377|33404.9|33384.9|33394.5|33374.5|208
1759144200000|2025-09-29 11:10:00|33397.1|33377.1|33414.9|33394.9|33418.6|33398.6|33396.5|33376.5|275
1759144500000|2025-09-29 11:15:00|33415.1|33395.1|33419.9|33399.9|33420|33400|33403.5|33383.5|256
1759144800000|2025-09-29 11:20:00|33419.5|33399.5|33415.5|33395.5|33423.5|33403.5|33415.5|33395.5|230
1759145100000|2025-09-29 11:25:00|33415.7|33395.7|33430.8|33410.8|33431.2|33411.2|33415.5|33395.5|295
1759145400000|2025-09-29 11:30:00|33431.3|33411.3|33426.5|33406.5|33433.6|33413.6|33422.1|33402.1|294
1759145700000|2025-09-29 11:35:00|33426.6|33406.6|33412.5|33392.5|33427.1|33407.1|33406.4|33386.4|294
1759146000000|2025-09-29 11:40:00|33412.7|33392.7|33408.6|33388.6|33413.5|33393.5|33403.2|33383.2|287
1759146300000|2025-09-29 11:45:00|33408.2|33388.2|33419.2|33399.2|33419.3|33399.3|33407.5|33387.5|309
1759146600000|2025-09-29 11:50:00|33419.1|33399.1|33400.5|33380.5|33419.2|33399.2|33399.8|33379.8|357
1759146900000|2025-09-29 11:55:00|33400|33380|33359.4|33339.4|33400|33380|33351.9|33331.9|584
1759147200000|2025-09-29 12:00:00|33359.9|33339.9|33360.4|33340.4|33370|33350|33345.4|33325.4|562
1759147500000|2025-09-29 12:05:00|33359.9|33339.9|33366.7|33346.7|33375.4|33355.4|33359.9|33339.9|501
1759147800000|2025-09-29 12:10:00|33366.9|33346.9|33360.5|33340.5|33373.2|33353.2|33358.8|33338.8|380
1759148100000|2025-09-29 12:15:00|33360|33340|33347.7|33327.7|33367.2|33347.2|33344.6|33324.6|356
1759148400000|2025-09-29 12:20:00|33348.1|33328.1|33364.2|33344.2|33367.7|33347.7|33348.1|33328.1|322
1759148700000|2025-09-29 12:25:00|33364.8|33344.8|33378.2|33358.2|33382.2|33362.2|33364.2|33344.2|363
1759149000000|2025-09-29 12:30:00|33377.8|33357.8|33371.7|33351.7|33396.6|33367.8|33371.2|33346.4|314
1759149300000|2025-09-29 12:35:00|33371.8|33351.8|33329.7|33309.7|33372.6|33352.6|33328.9|33308.9|603
1759149600000|2025-09-29 12:40:00|33329.3|33309.3|33339.7|33319.7|33346.1|33326.1|33320.9|33300.9|465
1759149900000|2025-09-29 12:45:00|33338.9|33318.9|33310.9|33290.9|33340.8|33320.8|33310.9|33290.9|385
1759150200000|2025-09-29 12:50:00|33310.8|33290.8|33296|33276|33314.1|33294.1|33292.1|33272.1|523
1759150500000|2025-09-29 12:55:00|33293.5|33273.5|33292.9|33272.9|33306.1|33286.1|33281.8|33261.8|665
1759150800000|2025-09-29 13:00:00|33292.7|33272.7|33319.3|33299.3|33322.1|33302.1|33288.2|33268.2|602
1759151100000|2025-09-29 13:05:00|33319.4|33299.4|33329.6|33309.6|33335.5|33315.5|33317.6|33297.6|422
1759151400000|2025-09-29 13:10:00|33330.4|33310.4|33327.5|33307.5|33330.8|33310.8|33319.4|33299.4|366
1759151700000|2025-09-29 13:15:00|33327.1|33307.1|33322.2|33302.2|33331.2|33311.2|33321|33301|338
1759152000000|2025-09-29 13:20:00|33321.8|33301.8|33327.8|33307.8|33332.6|33312.6|33316.7|33296.7|351
1759152300000|2025-09-29 13:25:00|33327.9|33307.9|33314.7|33294.7|33329.8|33309.8|33314.3|33294.3|338
1759152600000|2025-09-29 13:30:00|33314.4|33294.4|33299.8|33279.8|33319.3|33299.3|33299|33279|473
1759152900000|2025-09-29 13:35:00|33299.7|33279.7|33305.6|33285.6|33310.3|33290.3|33287.9|33267.9|471
1759153200000|2025-09-29 13:40:00|33304.7|33284.7|33277.6|33257.6|33306.1|33286.1|33276.8|33256.8|412
1759153500000|2025-09-29 13:45:00|33277.3|33257.3|33283.9|33263.9|33283.9|33263.9|33263.9|33243.9|473
1759153800000|2025-09-29 13:50:00|33283.3|33263.3|33295.7|33275.7|33302.8|33282.8|33283.3|33263.3|372
1759154100000|2025-09-29 13:55:00|33295.2|33275.2|33314.9|33294.9|33314.9|33294.9|33294.4|33274.4|380
1759154400000|2025-09-29 14:00:00|33315.4|33295.4|33316.7|33296.7|33326.1|33306.1|33302.1|33282.1|596
1759154700000|2025-09-29 14:05:00|33315.3|33295.3|33302.8|33282.8|33319.1|33299.1|33301.8|33281.8|472
1759155000000|2025-09-29 14:10:00|33303.3|33283.3|33310.4|33290.4|33316|33296|33302.9|33282.9|407
1759155300000|2025-09-29 14:15:00|33309.9|33289.9|33326.5|33306.5|33326.7|33306.7|33307.9|33287.9|346
1759155600000|2025-09-29 14:20:00|33326.6|33306.6|33346.2|33326.2|33346.5|33326.5|33318.6|33298.6|361
1759155900000|2025-09-29 14:25:00|33346.3|33326.3|33356.3|33336.3|33359.6|33339.6|33340.5|33320.5|400
1759156200000|2025-09-29 14:30:00|33356.8|33336.8|33360.4|33340.4|33361.3|33341.3|33348.1|33328.1|343
1759156500000|2025-09-29 14:35:00|33362.8|33342.8|33358.1|33338.1|33366.1|33346.1|33354.5|33334.5|343
1759156800000|2025-09-29 14:40:00|33357.7|33337.7|33355.3|33335.3|33359.1|33339.1|33349.9|33329.9|326
1759157100000|2025-09-29 14:45:00|33355.8|33335.8|33353.3|33333.3|33360.3|33340.3|33350.1|33330.1|340
1759157400000|2025-09-29 14:50:00|33353.4|33333.4|33381.1|33361.1|33381.3|33361.3|33352.9|33332.9|443
1759157700000|2025-09-29 14:55:00|33380.8|33360.8|33379.8|33359.8|33381.9|33361.9|33362.7|33342.7|455
1759158000000|2025-09-29 15:00:00|33380.3|33360.3|33371.4|33351.4|33382.9|33362.9|33358.5|33338.5|511
1759158300000|2025-09-29 15:05:00|33371|33351|33389.8|33369.8|33392.5|33372.5|33371|33351|417
1759158600000|2025-09-29 15:10:00|33389.7|33369.7|33391.8|33371.8|33395.9|33375.9|33383.9|33363.9|347
1759158900000|2025-09-29 15:15:00|33391.9|33371.9|33378.3|33358.3|33396|33376|33378.3|33358.3|369
1759159200000|2025-09-29 15:20:00|33378.2|33358.2|33372.7|33352.7|33380.1|33360.1|33364.6|33344.6|293
1759159500000|2025-09-29 15:25:00|33372.8|33352.8|33368.6|33348.6|33374.1|33354.1|33364.7|33344.7|271
1759159800000|2025-09-29 15:30:00|33369.2|33349.2|33377.8|33357.8|33381.5|33361.5|33369.2|33349.2|403
1759160100000|2025-09-29 15:35:00|33379.9|33359.9|33378.4|33358.4|33382.5|33362.5|33371.5|33351.5|331
1759160400000|2025-09-29 15:40:00|33378.3|33358.3|33376|33356|33381.6|33361.6|33365.2|33345.2|262
1759160700000|2025-09-29 15:45:00|33376.2|33356.2|33377.6|33357.6|33379.4|33359.4|33371.9|33351.9|246
1759161000000|2025-09-29 15:50:00|33377.7|33357.7|33379.4|33359.4|33382.8|33362.8|33375.6|33355.6|296
1759161300000|2025-09-29 15:55:00|33379.6|33359.6|33377.9|33357.9|33379.8|33359.8|33371.3|33351.3|339
1759161600000|2025-09-29 16:00:00|33377.7|33357.7|33386.8|33366.8|33387.6|33367.6|33375.5|33355.5|262
1759161900000|2025-09-29 16:05:00|33387.6|33367.6|33379|33359|33396.2|33368|33378.4|33346.1|245
1759162200000|2025-09-29 16:10:00|33378.3|33358.3|33381.4|33361.4|33384.5|33364.5|33376.5|33356.5|320
1759162500000|2025-09-29 16:15:00|33381.5|33361.5|33383.9|33363.9|33387.3|33367.3|33376.1|33356.1|215
1759162800000|2025-09-29 16:20:00|33384|33364|33377.2|33357.2|33385.7|33365.7|33376.6|33356.6|179
1759163100000|2025-09-29 16:25:00|33377.1|33357.1|33378.7|33358.7|33378.8|33358.8|33367.8|33347.8|223
1759163400000|2025-09-29 16:30:00|33378.8|33358.8|33380.3|33360.3|33382.4|33362.4|33378.1|33358.1|161
1759163700000|2025-09-29 16:35:00|33379.9|33359.9|33383.1|33363.1|33383.2|33363.2|33379.8|33359.8|144
1759164000000|2025-09-29 16:40:00|33383|33363|33387.9|33367.9|33389.9|33369.9|33381.7|33361.7|160
1759164300000|2025-09-29 16:45:00|33387.8|33367.8|33387.2|33367.2|33404.4|33370.4|33384.4|33351.8|218
1759164600000|2025-09-29 16:50:00|33387.1|33367.1|33388|33368|33388.6|33368.6|33380.3|33360.3|189
1759164900000|2025-09-29 16:55:00|33388.1|33368.1|33380.4|33360.4|33390|33370|33380.2|33360.2|158
1759165200000|2025-09-29 17:00:00|33381.3|33361.3|33384.4|33364.4|33386.4|33366.4|33375.3|33355.3|201
1759165500000|2025-09-29 17:05:00|33384.3|33364.3|33383.6|33363.6|33385.8|33365.8|33379.4|33359.4|151
1759165800000|2025-09-29 17:10:00|33385.1|33365.1|33388.6|33368.6|33389.8|33369.8|33384.3|33364.3|152
1759166100000|2025-09-29 17:15:00|33388.4|33368.4|33390.8|33370.8|33393.7|33373.7|33387.6|33367.6|148
1759166400000|2025-09-29 17:20:00|33390.7|33370.7|33392.1|33372.1|33393.1|33373.1|33387.8|33367.8|212
1759166700000|2025-09-29 17:25:00|33392.3|33372.3|33393.2|33373.2|33395.1|33375.1|33391.8|33371.8|201
1759167000000|2025-09-29 17:30:00|33393.1|33373.1|33394.2|33374.2|33396.8|33376.8|33391.4|33371.4|185
1759167300000|2025-09-29 17:35:00|33394.3|33374.3|33391.4|33371.4|33395.1|33375.1|33390.7|33370.7|148
1759167600000|2025-09-29 17:40:00|33391.5|33371.5|33393.5|33373.5|33395.3|33375.3|33390.7|33370.7|253
1759167900000|2025-09-29 17:45:00|33393.4|33373.4|33390.1|33370.1|33395|33375|33390.1|33370.1|180
1759168200000|2025-09-29 17:50:00|33390.5|33370.5|33388.9|33368.9|33392.3|33372.3|33387.8|33367.8|128
1759168500000|2025-09-29 17:55:00|33389.3|33369.3|33398.6|33378.6|33398.6|33378.6|33388.5|33368.5|211
1759168800000|2025-09-29 18:00:00|33398.5|33378.5|33398.2|33378.2|33402.2|33382.2|33395.6|33375.6|206
1759169100000|2025-09-29 18:05:00|33398.3|33378.3|33394.2|33374.2|33398.8|33378.8|33393.9|33373.9|122
1759169400000|2025-09-29 18:10:00|33394.3|33374.3|33391.4|33371.4|33394.8|33374.8|33388.7|33368.7|105
1759169700000|2025-09-29 18:15:00|33391.6|33371.6|33382.6|33362.6|33392|33372|33382.4|33362.4|115
1759170000000|2025-09-29 18:20:00|33382.1|33362.1|33382|33362|33382.6|33362.6|33380.4|33360.4|121
1759170300000|2025-09-29 18:25:00|33381.7|33361.7|33381.5|33361.5|33382.4|33362.4|33380.2|33360.2|112
1759170600000|2025-09-29 18:30:00|33381.6|33361.6|33385.7|33365.7|33385.9|33365.9|33381|33361|102
1759170900000|2025-09-29 18:35:00|33385.8|33365.8|33376.4|33356.4|33386.4|33366.4|33375.7|33355.7|165
1759171200000|2025-09-29 18:40:00|33376.5|33356.5|33375.7|33355.7|33388.5|33357.3|33372.4|33338.2|123
1759171500000|2025-09-29 18:45:00|33375.9|33355.9|33369.2|33349.2|33380.1|33360.1|33367.1|33347.1|141
1759171800000|2025-09-29 18:50:00|33369.5|33349.5|33368.9|33348.9|33374.8|33354.8|33368.9|33348.9|127
1759172100000|2025-09-29 18:55:00|33369.1|33349.1|33370.3|33350.3|33372.5|33352.5|33366.2|33346.2|208
1759172400000|2025-09-29 19:00:00|33370.5|33350.5|33381.5|33361.5|33382.6|33362.6|33370.2|33350.2|206
1759172700000|2025-09-29 19:05:00|33381.7|33361.7|33384.7|33364.7|33386.3|33366.3|33381.5|33361.5|110
1759173000000|2025-09-29 19:10:00|33384.8|33364.8|33378.1|33358.1|33384.9|33364.9|33376.9|33356.9|116
1759173300000|2025-09-29 19:15:00|33378.5|33358.5|33371.1|33351.1|33378.6|33358.6|33370.6|33350.6|126
1759173600000|2025-09-29 19:20:00|33371.2|33351.2|33375|33355|33375.4|33355.4|33370.3|33350.3|87
1759173900000|2025-09-29 19:25:00|33375.1|33355.1|33374.2|33354.2|33375.3|33355.3|33371.5|33351.5|116
1759174200000|2025-09-29 19:30:00|33374.1|33354.1|33388.5|33338.5|33389.1|33355.3|33371.9|33338.2|108
1759174500000|2025-09-29 19:35:00|33387.9|33337.9|33377.8|33357.8|33390.6|33360|33376.4|33337.8|101
1759174800000|2025-09-29 19:40:00|33378.2|33358.2|33378.3|33358.3|33379.3|33359.3|33376.5|33356.5|100
1759175100000|2025-09-29 19:45:00|33378.2|33358.2|33395.1|33345.1|33396.4|33361.4|33377.7|33342.7|92
1759175400000|2025-09-29 19:50:00|33395.2|33345.2|33396.5|33346.5|33397.8|33347.8|33393.9|33343.9|116
1759175700000|2025-09-29 19:55:00|33396.4|33346.4|33397.5|33347.5|33399.9|33349.9|33394.7|33344.7|133
1759176000000|2025-09-29 20:00:00|33397.6|33347.6|33401|33351|33402.4|33352.4|33396.7|33346.7|160
1759176300000|2025-09-29 20:05:00|33400.8|33350.8|33404.7|33354.7|33406.9|33370.8|33388.5|33347.7|76
1759176600000|2025-09-29 20:10:00|33404|33354|33403.8|33353.8|33404.2|33354.2|33400.4|33350.4|81
1759176900000|2025-09-29 20:15:00|33403.7|33353.7|33401.2|33351.2|33404.1|33354.1|33401|33351|92
1759177200000|2025-09-29 20:20:00|33401|33351|33406.5|33356.5|33406.8|33367.8|33387.8|33350.2|73
1759177500000|2025-09-29 20:25:00|33406.4|33356.4|33408.1|33358.1|33408.5|33370.8|33390.8|33354.7|116
1759177800000|2025-09-29 20:30:00|33408.5|33358.5|33405.7|33355.7|33408.5|33370.4|33390.4|33355.2|149
1759178100000|2025-09-29 20:35:00|33405.6|33355.6|33403.6|33353.6|33407.8|33371.7|33389.7|33353.3|80
1759178400000|2025-09-29 20:40:00|33403.7|33353.7|33404.1|33354.1|33405|33355|33402.8|33352.8|110
1759178700000|2025-09-29 20:45:00|33404|33354|33402.7|33352.7|33415.6|33355|33401.6|33340.8|251
1759179000000|2025-09-29 20:50:00|33401.5|33351.5|33409.5|33335.5|33416.9|33355.2|33401.2|33333.6|305
1759179300000|2025-09-29 20:55:00|33409.4|33335.7|33423.9|33323.9|33434.7|33343.2|33399|33311.3|259
1759179600000|2025-09-29 21:00:00|33426.7|33321|33443.4|33323.4|33443.4|33323.4|33426.7|33315.8|3
1759179900000|2025-09-29 21:05:00|33436|33316|33435.8|33315.8|33436|33316|33434.9|33314.9|28
1759180200000|2025-09-29 21:10:00|33435.9|33315.9|33436.3|33316.3|33443.2|33323.2|33433.9|33313.9|85
1759180500000|2025-09-29 21:15:00|33436|33316|33439.9|33319.9|33442.8|33322.8|33433.3|33313.3|106
1759180800000|2025-09-29 21:20:00|33440|33320|33435.2|33315.2|33441.1|33321.1|33434|33314|86
1759181100000|2025-09-29 21:25:00|33435.1|33315.1|33432.6|33312.6|33435.8|33315.8|33427.3|33307.3|82
1759181400000|2025-09-29 21:30:00|33427.7|33307.7|33435.9|33315.9|33436.4|33316.4|33426.6|33306.6|106
1759181700000|2025-09-29 21:35:00|33435.2|33315.2|33435.4|33315.4|33436.8|33316.8|33433.4|33313.4|217
1759182000000|2025-09-29 21:40:00|33435.6|33315.6|33434.5|33314.5|33436.2|33316.2|33433.3|33313.3|200
1759182300000|2025-09-29 21:45:00|33433.4|33313.4|33433.5|33313.5|33435|33315|33432|33312|155
1759182600000|2025-09-29 21:50:00|33433.4|33313.4|33432.1|33312.1|33438|33318|33430.7|33310.7|271
1759182900000|2025-09-29 21:55:00|33432|33312|33435.3|33315.3|33440.7|33320.7|33431|33311|266
1759183200000|2025-09-29 22:00:00|33435.4|33315.4|33418|33298|33442.3|33322.3|33408.2|33290.6|249
1759183500000|2025-09-29 22:05:00|33415.4|33295.4|33413|33293|33418.5|33298.5|33410|33290|33
1759183800000|2025-09-29 22:10:00|33413.7|33293.7|33410.4|33290.4|33418.5|33298.5|33410|33290|47
1759184100000|2025-09-29 22:15:00|33410.5|33290.5|33410.7|33290.7|33415.5|33295.5|33410|33290|35
1759184400000|2025-09-29 22:20:00|33414.3|33294.3|33413.5|33293.5|33417.5|33297.5|33410.7|33290.7|42
1759184700000|2025-09-29 22:25:00|33412|33292|33418.7|33298.7|33420.5|33300.5|33411.5|33291.5|50
1759185000000|2025-09-29 22:30:00|33418|33298|33422|33302|33423.1|33303.1|33413.9|33293.9|53
1759185300000|2025-09-29 22:35:00|33421.5|33301.5|33417|33297|33422|33302|33415|33295|58
1759185600000|2025-09-29 22:40:00|33415.5|33295.5|33416.6|33296.6|33421.1|33301.1|33413.1|33293.1|37
1759185900000|2025-09-29 22:45:00|33418.5|33298.5|33414.9|33294.9|33419.3|33299.3|33410.7|33290.7|52
1759186200000|2025-09-29 22:50:00|33414.6|33294.6|33409.3|33289.3|33416.5|33296.5|33409.3|33289.3|38
1759186500000|2025-09-29 22:55:00|33409.4|33289.4|33414.5|33294.5|33417.5|33297.5|33409.3|33289.3|43
1759186800000|2025-09-29 23:00:00|33407.5|33287.5|33413|33293|33413|33302.3|33336.7|33216.7|76
1759187100000|2025-09-29 23:05:00|33410.3|33290.3|33411.5|33291.5|33415|33295|33409.1|33289.1|48
1759187400000|2025-09-29 23:10:00|33411.7|33291.7|33409.5|33289.5|33415|33295|33408.7|33288.7|31
1759187700000|2025-09-29 23:15:00|33411.5|33291.5|33408.3|33288.3|33413|33293|33406|33286|63
1759188000000|2025-09-29 23:20:00|33408.6|33288.6|33433.5|33313.5|33433.8|33313.8|33384|33271.6|69
1759188300000|2025-09-29 23:25:00|33433.4|33313.4|33402.5|33282.5|33433.6|33313.6|33387.4|33273.9|80
1759188600000|2025-09-29 23:30:00|33402.7|33282.7|33402.5|33282.5|33406|33295.1|33386.1|33279.5|35
1759188900000|2025-09-29 23:35:00|33404|33284|33390.3|33290|33405.5|33293.4|33390|33280|148
1759189200000|2025-09-29 23:40:00|33390.4|33289.9|33398.1|33282.2|33399.1|33292.6|33389.7|33279.9|117
1759189500000|2025-09-29 23:45:00|33397.8|33281.8|33386.6|33288.2|33397.8|33295.1|33386.1|33279|181
1759189800000|2025-09-29 23:50:00|33386.7|33291|33389.6|33292.9|33394.8|33293.4|33386.6|33281.3|303
1759190100000|2025-09-29 23:55:00|33389.7|33290.5|33393.1|33286.8|33394.2|33293.5|33388.9|33282.3|259
1759190400000|2025-09-30 00:00:00|33392.6|33286|33386.8|33298.5|33399.1|33304|33386.2|33286|407
1759190700000|2025-09-30 00:05:00|33386.9|33298.4|33389.5|33308.9|33397|33327.6|33375.7|33297.7|409
1759191000000|2025-09-30 00:10:00|33394.8|33309.1|33361.9|33311.9|33397.2|33321|33361.2|33302.6|539
1759191300000|2025-09-30 00:15:00|33361.8|33311.8|33363.1|33313.1|33367.1|33315.9|33358.8|33304.4|313
1759191600000|2025-09-30 00:20:00|33363.2|33313.2|33361.6|33311.6|33364|33313.3|33357.8|33307.8|238
1759191900000|2025-09-30 00:25:00|33361.4|33311.4|33369.2|33319.2|33372.1|33322.1|33358.8|33308.8|229
1759192200000|2025-09-30 00:30:00|33369.3|33319.3|33378.5|33328.5|33381.9|33331.9|33369.3|33319.3|184
1759192500000|2025-09-30 00:35:00|33378.4|33328.4|33378.3|33328.3|33380.6|33330.6|33372.2|33322.2|178
1759192800000|2025-09-30 00:40:00|33378.2|33328.2|33385|33335|33385.8|33335.8|33375|33325|180
1759193100000|2025-09-30 00:45:00|33384.7|33334.7|33402.8|33352.8|33402.9|33352.9|33381.7|33331.6|266
1759193400000|2025-09-30 00:50:00|33402.9|33352.9|33399|33349|33413|33363|33395.4|33345.4|376
1759193700000|2025-09-30 00:55:00|33398.1|33348.1|33392.2|33342.2|33404.4|33354.4|33391.8|33341.8|303
1759194000000|2025-09-30 01:00:00|33392.1|33342.1|33391.6|33341.6|33395.1|33345.1|33381|33331|376
1759194300000|2025-09-30 01:05:00|33391.5|33341.5|33379.9|33329.9|33394.9|33344.9|33378.2|33328.2|304
1759194600000|2025-09-30 01:10:00|33380|33330|33387.3|33337.3|33389.9|33339.9|33378|33328|229
1759194900000|2025-09-30 01:15:00|33387.4|33337.4|33387|33337|33390.9|33340.9|33382.2|33332.2|231
1759195200000|2025-09-30 01:20:00|33387.1|33337.1|33384.2|33334.2|33389.7|33339.7|33384.2|33334.2|200
1759195500000|2025-09-30 01:25:00|33384.1|33334.1|33385.8|33335.8|33388.5|33338.5|33381.6|33331.6|213
1759195800000|2025-09-30 01:30:00|33386|33336|33384.4|33334.4|33392.1|33342.1|33380.3|33330.3|287
1759196100000|2025-09-30 01:35:00|33384.5|33334.5|33392.2|33342.2|33398.1|33348.1|33383.1|33333.1|270
1759196400000|2025-09-30 01:40:00|33392.5|33342.5|33398.3|33348.3|33401.6|33351.6|33392.5|33342.5|248
1759196700000|2025-09-30 01:45:00|33398.6|33348.6|33401.7|33351.7|33404.5|33354.5|33393|33343|261
1759197000000|2025-09-30 01:50:00|33401.8|33351.8|33397.8|33347.8|33402.3|33352.3|33396.4|33346.4|215
1759197300000|2025-09-30 01:55:00|33397.6|33347.6|33417.3|33367.3|33419.6|33369.6|33395.5|33345.5|303
1759197600000|2025-09-30 02:00:00|33417.6|33367.6|33409.2|33359.2|33423.4|33373.4|33409.1|33359.1|288
1759197900000|2025-09-30 02:05:00|33409|33359|33403.2|33353.2|33411|33361|33400.4|33350.4|217
1759198200000|2025-09-30 02:10:00|33403.4|33353.4|33403.4|33353.4|33405.2|33355.2|33400.2|33350.2|216
1759198500000|2025-09-30 02:15:00|33403.3|33353.3|33392.6|33342.6|33404|33354|33391.1|33341.1|215
1759198800000|2025-09-30 02:20:00|33391.9|33341.9|33394.7|33344.7|33397.2|33347.2|33390.1|33340.1|242
1759199100000|2025-09-30 02:25:00|33394.8|33344.8|33397.3|33347.3|33400.6|33350.6|33393|33343|197
1759199400000|2025-09-30 02:30:00|33397.4|33347.4|33392.8|33342.8|33398|33348|33389|33339|202
1759199700000|2025-09-30 02:35:00|33393.1|33343.1|33394.1|33344.1|33395.8|33345.8|33390.6|33340.6|159
1759200000000|2025-09-30 02:40:00|33394|33344|33396.3|33346.3|33398.3|33348.3|33390.3|33340.3|200
1759200300000|2025-09-30 02:45:00|33396.4|33346.4|33397.4|33347.4|33399.1|33349.1|33395.3|33345.3|169
1759200600000|2025-09-30 02:50:00|33397.1|33347.1|33395.6|33345.6|33398|33348|33394.1|33344.1|159
1759200900000|2025-09-30 02:55:00|33395.5|33345.5|33395.2|33345.2|33399.4|33349.4|33393.3|33343.3|210
1759201200000|2025-09-30 03:00:00|33395.1|33345.1|33398.9|33348.9|33400|33350|33393.4|33343.4|203
1759201500000|2025-09-30 03:05:00|33399.1|33349.1|33397|33347|33399.9|33349.9|33396.3|33346.3|149
1759201800000|2025-09-30 03:10:00|33397.1|33347.1|33389.8|33339.8|33397.1|33347.1|33389.5|33339.5|183
1759202100000|2025-09-30 03:15:00|33389.9|33339.9|33393.4|33343.4|33396.4|33346.4|33389.7|33339.7|146
1759202400000|2025-09-30 03:20:00|33393.2|33343.2|33391.8|33341.8|33396.4|33346.4|33390.4|33340.4|159
1759202700000|2025-09-30 03:25:00|33391.3|33341.3|33386.1|33336.1|33392.2|33342.2|33384.3|33334.3|185
1759203000000|2025-09-30 03:30:00|33386.3|33336.3|33386.7|33336.7|33387.6|33337.6|33383.6|33333.6|170
1759203300000|2025-09-30 03:35:00|33386.1|33336.1|33389.2|33339.2|33389.6|33339.6|33385.2|33335.2|209
1759203600000|2025-09-30 03:40:00|33390|33340|33391.6|33341.6|33392.5|33342.5|33384.7|33334.7|184
1759203900000|2025-09-30 03:45:00|33391.4|33341.4|33387.4|33337.4|33393.1|33343.1|33387|33337|168
1759204200000|2025-09-30 03:50:00|33387.2|33337.2|33387.2|33337.2|33389|33339|33384.1|33334.1|209
1759204500000|2025-09-30 03:55:00|33387.3|33337.3|33390.4|33340.4|33391.3|33341.3|33386.2|33336.2|221
1759204800000|2025-09-30 04:00:00|33390.5|33340.5|33390.8|33340.8|33392.3|33342.3|33386.9|33336.9|162
1759205100000|2025-09-30 04:05:00|33390.7|33340.7|33390.1|33340.1|33393.4|33343.4|33389.2|33339.2|169
1759205400000|2025-09-30 04:10:00|33390.4|33340.4|33395.6|33345.6|33397.6|33347.6|33389.7|33339.7|177
1759205700000|2025-09-30 04:15:00|33395.8|33345.8|33399.3|33349.3|33399.3|33349.3|33394.6|33344.6|174
1759206000000|2025-09-30 04:20:00|33398|33348|33417.9|33367.9|33421.1|33371.1|33396.3|33346.3|242
1759206300000|2025-09-30 04:25:00|33417.8|33367.8|33413.3|33363.3|33419.2|33369.2|33408.2|33356.3|334
1759206600000|2025-09-30 04:30:00|33413.4|33363.4|33413.6|33363.6|33420.1|33370.1|33403.9|33353.1|284
1759206900000|2025-09-30 04:35:00|33416.8|33366.8|33409.1|33359.1|33419.8|33369.8|33409.1|33359.1|285
1759207200000|2025-09-30 04:40:00|33409.2|33359.2|33401.9|33351.9|33413.4|33363.4|33401.8|33351.8|323
1759207500000|2025-09-30 04:45:00|33402|33352|33400.4|33350.4|33405.2|33355.2|33398.6|33348.6|246
1759207800000|2025-09-30 04:50:00|33400.6|33350.6|33401.6|33351.6|33408.2|33356.6|33399.1|33344.6|202
1759208100000|2025-09-30 04:55:00|33402|33352|33393.5|33343.5|33403.5|33353.5|33393.2|33343.2|216
1759208400000|2025-09-30 05:00:00|33393.4|33343.4|33392.6|33332.2|33393.8|33343.8|33384.7|33331.4|312
1759208700000|2025-09-30 05:05:00|33392.9|33336.4|33387.9|33337.9|33395.6|33343.5|33387.8|33331.4|272
1759209000000|2025-09-30 05:10:00|33387.8|33337.8|33386.4|33329.2|33387.9|33337.9|33380.7|33321.6|287
1759209300000|2025-09-30 05:15:00|33386.8|33328.9|33385|33335|33387.3|33335.6|33379.3|33323.8|270
1759209600000|2025-09-30 05:20:00|33385.2|33335.2|33387.4|33331.3|33388.2|33336.9|33381.6|33328.4|231
1759209900000|2025-09-30 05:25:00|33387.2|33331.5|33384.5|33334.5|33387.7|33337.5|33381.9|33331.1|156
1759210200000|2025-09-30 05:30:00|33384.2|33334.2|33385|33335|33386.9|33336.9|33380.4|33330.4|221
1759210500000|2025-09-30 05:35:00|33384.9|33334.9|33372.8|33322.8|33385.6|33335.6|33371.1|33321.1|228
1759210800000|2025-09-30 05:40:00|33373.1|33323.1|33374.5|33324.5|33378.3|33328.3|33367.1|33317.1|300
1759211100000|2025-09-30 05:45:00|33374.2|33324.2|33373.4|33323.4|33377.7|33327.7|33369.3|33319.3|292
1759211400000|2025-09-30 05:50:00|33373.5|33323.5|33368.6|33318.6|33379.4|33329.4|33365.3|33315.3|355
1759211700000|2025-09-30 05:55:00|33368.3|33318.3|33383|33306.7|33398.2|33332|33364.9|33301.2|282
1759212000000|2025-09-30 06:00:00|33381.9|33306.6|33387.5|33337.5|33391.1|33341.1|33370.6|33300.4|325
1759212300000|2025-09-30 06:05:00|33387.9|33337.9|33362.6|33342.6|33389.2|33348|33362.5|33326.9|395
1759212600000|2025-09-30 06:10:00|33362.7|33342.7|33357.7|33337.7|33362.9|33342.9|33349.3|33329.3|378
1759212900000|2025-09-30 06:15:00|33360.4|33340.4|33361.7|33341.7|33378.8|33344.7|33354.3|33320|393
1759213200000|2025-09-30 06:20:00|33361.3|33341.3|33343.8|33323.8|33361.9|33341.9|33338.8|33318.8|343
1759213500000|2025-09-30 06:25:00|33343.7|33323.7|33341.4|33321.4|33348.6|33328.6|33338.9|33318.9|384
1759213800000|2025-09-30 06:30:00|33340.9|33320.9|33338.4|33318.4|33360.4|33324.7|33335.1|33308.7|287
1759214100000|2025-09-30 06:35:00|33338.3|33318.3|33337.3|33317.3|33344.9|33324.9|33333|33313|305
1759214400000|2025-09-30 06:40:00|33336.5|33316.5|33337.1|33287.1|33343|33323|33313.1|33284.8|356
1759214700000|2025-09-30 06:45:00|33340.3|33290.3|33345.2|33325.2|33348.4|33326.1|33322.7|33289.5|370
1759215000000|2025-09-30 06:50:00|33345.1|33325.1|33354.7|33334.7|33355.3|33335.3|33341.9|33321.9|289
1759215300000|2025-09-30 06:55:00|33355.3|33335.3|33349.4|33329.4|33355.6|33335.6|33342.5|33322.5|390
1759215600000|2025-09-30 07:00:00|33351.5|33331.5|33346.3|33326.3|33356.3|33336.3|33341.4|33321.4|344
1759215900000|2025-09-30 07:05:00|33346.6|33326.6|33316.2|33296.2|33346.8|33326.8|33313.7|33293.7|372
1759216200000|2025-09-30 07:10:00|33316.3|33296.3|33320.5|33300.5|33326.3|33306.3|33312.3|33292.3|413
1759216500000|2025-09-30 07:15:00|33320.6|33300.6|33299.4|33279.4|33324.7|33304.7|33298.1|33278.1|322
1759216800000|2025-09-30 07:20:00|33298.3|33278.3|33293.2|33273.2|33304.1|33284.1|33287.6|33267.6|283
1759217100000|2025-09-30 07:25:00|33293.4|33273.4|33293.9|33273.9|33297|33277|33286.7|33266.7|331
1759217400000|2025-09-30 07:30:00|33294.5|33274.5|33297|33277|33313.4|33280.7|33292|33257.4|368
1759217700000|2025-09-30 07:35:00|33297.3|33277.3|33313.9|33293.9|33313.9|33293.9|33295.7|33275.7|338
1759218000000|2025-09-30 07:40:00|33315.7|33295.7|33318.5|33298.5|33330.5|33310.5|33310.3|33290.3|491
1759218300000|2025-09-30 07:45:00|33316.9|33296.9|33322.8|33302.8|33325.1|33305.1|33306.7|33286.7|416
1759218600000|2025-09-30 07:50:00|33322.7|33302.7|33332.6|33282.6|33332.6|33304.7|33312.7|33282.6|304
1759218900000|2025-09-30 07:55:00|33331.6|33281.6|33329.7|33279.7|33335.5|33304.2|33315.5|33277.8|350
1759219200000|2025-09-30 08:00:00|33325.4|33275.4|33282|33262|33330|33297.3|33281.9|33254.6|520
1759219500000|2025-09-30 08:05:00|33282.3|33262.3|33271.4|33251.4|33295.4|33263.6|33269.8|33240.7|416
1759219800000|2025-09-30 08:10:00|33271.5|33251.5|33274.7|33254.7|33283.9|33263.9|33271.5|33251.5|358
1759220100000|2025-09-30 08:15:00|33274.5|33254.5|33267.7|33247.7|33290.6|33255.9|33265.4|33227.6|359
1759220400000|2025-09-30 08:20:00|33268.2|33248.2|33266.9|33246.9|33287.8|33256.6|33266.8|33233|402
1759220700000|2025-09-30 08:25:00|33267.3|33247.3|33257.7|33207.7|33276.7|33247.3|33236.6|33204.4|395
1759221000000|2025-09-30 08:30:00|33257.8|33207.8|33229|33209|33257.8|33216.6|33223.1|33200.4|423
1759221300000|2025-09-30 08:35:00|33228.9|33208.9|33244.8|33224.8|33245.3|33225.3|33226.4|33206.4|333
1759221600000|2025-09-30 08:40:00|33244.6|33224.6|33236.5|33216.5|33254|33234|33225.5|33205.5|395
1759221900000|2025-09-30 08:45:00|33236.6|33216.6|33249.2|33199.2|33249.9|33222.1|33234.2|33197.1|343
1759222200000|2025-09-30 08:50:00|33249.4|33199.4|33248.1|33228.1|33252.5|33229.6|33233|33198.3|333
1759222500000|2025-09-30 08:55:00|33248.4|33228.4|33280|33260|33280|33260|33246.3|33226.3|535
1759222800000|2025-09-30 09:00:00|33281.4|33261.4|33281.4|33261.4|33284.7|33264.7|33258.8|33238.8|454
1759223100000|2025-09-30 09:05:00|33281.1|33261.1|33281.8|33261.8|33285.5|33265.5|33271.9|33251.9|351
1759223400000|2025-09-30 09:10:00|33281.6|33261.6|33290|33270|33298.5|33278.5|33280.2|33260.2|297
1759223700000|2025-09-30 09:15:00|33290.1|33270.1|33268.4|33248.4|33290.6|33270.6|33266.6|33246.6|281
1759224000000|2025-09-30 09:20:00|33268.5|33248.5|33272.8|33252.8|33275.2|33255.2|33261.6|33241.6|306
1759224300000|2025-09-30 09:25:00|33272.4|33252.4|33267.3|33247.3|33273.5|33253.5|33256.1|33236.1|297
1759224600000|2025-09-30 09:30:00|33266.9|33246.9|33269.1|33249.1|33270.7|33250.7|33262.3|33242.3|290
1759224900000|2025-09-30 09:35:00|33269|33249|33285|33265|33287.2|33267.2|33267.2|33247.2|281
1759225200000|2025-09-30 09:40:00|33285.1|33265.1|33279.6|33259.6|33286.5|33266.5|33276.3|33256.3|252
1759225500000|2025-09-30 09:45:00|33280.1|33260.1|33270.9|33250.9|33280.2|33260.2|33269.7|33249.7|314
1759225800000|2025-09-30 09:50:00|33271|33251|33279.6|33259.6|33280.8|33260.8|33270.9|33250.9|259
1759226100000|2025-09-30 09:55:00|33279.7|33259.7|33267|33247|33282.7|33262.7|33267|33247|322
1759226400000|2025-09-30 10:00:00|33267.4|33247.4|33252|33232|33269.1|33249.1|33245.4|33225.4|390
1759226700000|2025-09-30 10:05:00|33251.7|33231.7|33257.1|33237.1|33258.7|33238.7|33249.1|33229.1|294
1759227000000|2025-09-30 10:10:00|33258|33238|33271.7|33251.7|33274.2|33254.2|33257.5|33237.5|341
1759227300000|2025-09-30 10:15:00|33271.6|33251.6|33268.9|33248.9|33274.5|33254.5|33264.4|33244.4|265
1759227600000|2025-09-30 10:20:00|33268.8|33248.8|33266.1|33246.1|33272.3|33252.3|33264.4|33244.4|268
1759227900000|2025-09-30 10:25:00|33266|33246|33263.7|33243.7|33266.3|33246.3|33259.8|33239.8|283
1759228200000|2025-09-30 10:30:00|33263.5|33243.5|33271.8|33251.8|33273.4|33253.4|33263.2|33243.2|245
1759228500000|2025-09-30 10:35:00|33272.3|33252.3|33279.8|33259.8|33282.4|33262.4|33269.2|33249.2|234
1759228800000|2025-09-30 10:40:00|33279.9|33259.9|33276.4|33256.4|33280.5|33260.5|33273.1|33253.1|241
1759229100000|2025-09-30 10:45:00|33276.5|33256.5|33278.9|33258.9|33294.2|33259.6|33275.2|33244.2|251
1759229400000|2025-09-30 10:50:00|33279|33259|33252.1|33232.1|33280.2|33260.2|33249.5|33229.5|292
1759229700000|2025-09-30 10:55:00|33251.5|33231.5|33256.2|33236.2|33266.3|33246.3|33250.9|33230.9|343
1759230000000|2025-09-30 11:00:00|33255.7|33235.7|33254.2|33234.2|33258.9|33238.9|33246.6|33226.6|345
1759230300000|2025-09-30 11:05:00|33253.8|33233.8|33267.1|33247.1|33267.5|33247.5|33250.6|33230.6|266
1759230600000|2025-09-30 11:10:00|33267.5|33247.5|33274|33254|33274.6|33254.6|33264.6|33244.6|293
1759230900000|2025-09-30 11:15:00|33273.2|33253.2|33273.7|33253.7|33278.1|33258.1|33271.4|33251.4|220
1759231200000|2025-09-30 11:20:00|33275.2|33255.2|33266.7|33246.7|33277.1|33257.1|33266.5|33246.5|239
1759231500000|2025-09-30 11:25:00|33266.6|33246.6|33272.2|33252.2|33274.7|33254.7|33266|33246|281
1759231800000|2025-09-30 11:30:00|33272.3|33252.3|33271.5|33251.5|33273.6|33253.6|33263.1|33243.1|224
1759232100000|2025-09-30 11:35:00|33271.4|33251.4|33272.4|33252.4|33272.9|33252.9|33264.8|33244.8|235
1759232400000|2025-09-30 11:40:00|33272.1|33252.1|33271.9|33251.9|33274.5|33254.5|33269.1|33249.1|217
1759232700000|2025-09-30 11:45:00|33271.8|33251.8|33275.6|33255.6|33280.5|33260.5|33271.8|33251.8|258
1759233000000|2025-09-30 11:50:00|33275.5|33255.5|33269.8|33249.8|33276.8|33256.8|33263.3|33243.3|276
1759233300000|2025-09-30 11:55:00|33270.1|33250.1|33295.9|33245.9|33295.9|33255.6|33258.9|33227.4|307
1759233600000|2025-09-30 12:00:00|33296.2|33246.2|33257.5|33237.5|33296.3|33251.5|33248.4|33211.7|364
1759233900000|2025-09-30 12:05:00|33256.4|33236.4|33249.9|33229.9|33261|33241|33246.2|33226.2|388
1759234200000|2025-09-30 12:10:00|33250.4|33230.4|33247|33227|33250.4|33230.4|33239.6|33219.6|318
1759234500000|2025-09-30 12:15:00|33248.1|33228.1|33253.8|33233.8|33258.1|33238.1|33244.4|33224.4|333
1759234800000|2025-09-30 12:20:00|33254.1|33234.1|33257|33237|33257|33237|33247.7|33227.7|318
1759235100000|2025-09-30 12:25:00|33256.8|33236.8|33258.3|33238.3|33269.4|33249.4|33256.3|33236.3|358
1759235400000|2025-09-30 12:30:00|33259.5|33239.5|33276.3|33256.3|33276.8|33256.8|33254.9|33234.9|307
1759235700000|2025-09-30 12:35:00|33275.7|33255.7|33273.1|33253.1|33285.3|33265.3|33271.6|33251.6|296
1759236000000|2025-09-30 12:40:00|33272.9|33252.9|33280.5|33260.5|33284.4|33264.4|33272.1|33252.1|307
1759236300000|2025-09-30 12:45:00|33281.1|33261.1|33289.4|33239.4|33290.3|33261.1|33268.2|33235.6|290
1759236600000|2025-09-30 12:50:00|33289.2|33239.2|33275.2|33255.2|33289.4|33264.5|33271.1|33239.2|330
1759236900000|2025-09-30 12:55:00|33274.7|33254.7|33269.7|33249.7|33281.1|33261.1|33268.4|33248.4|257
1759237200000|2025-09-30 13:00:00|33270.3|33250.3|33284|33264|33284.1|33264.1|33263.9|33243.9|400
1759237500000|2025-09-30 13:05:00|33284.1|33264.1|33338.4|33318.4|33341.1|33321.1|33284|33264|512
1759237800000|2025-09-30 13:10:00|33338.9|33318.9|33313.8|33293.8|33340.4|33320.4|33313.3|33293.3|392
1759238100000|2025-09-30 13:15:00|33314.1|33294.1|33308.5|33288.5|33324.1|33296.5|33303.3|33274.1|396
1759238400000|2025-09-30 13:20:00|33307.7|33287.7|33333|33313|33333|33313|33307.3|33287.3|374
1759238700000|2025-09-30 13:25:00|33333.1|33313.1|33315|33295|33348.8|33328.8|33313.4|33293.4|461
1759239000000|2025-09-30 13:30:00|33314.8|33294.8|33297.7|33277.7|33322|33295|33294.1|33271.9|448
1759239300000|2025-09-30 13:35:00|33297.5|33277.5|33278|33258|33297.9|33277.9|33271.5|33251.5|420
1759239600000|2025-09-30 13:40:00|33277.9|33257.9|33288.9|33238.9|33292.7|33267.3|33271|33238.8|327
1759239900000|2025-09-30 13:45:00|33289|33239|33255|33235|33289|33250.4|33254.9|33231.3|462
1759240200000|2025-09-30 13:50:00|33255.1|33235.1|33244|33224|33259.3|33239.3|33243.5|33223.5|434
1759240500000|2025-09-30 13:55:00|33243.2|33223.2|33309.9|33232.5|33309.9|33248|33241.8|33219.4|423
1759240800000|2025-09-30 14:00:00|33322.9|33222.2|33277.6|33257.6|33326.2|33274|33269.8|33219.5|667
1759241100000|2025-09-30 14:05:00|33276.1|33256.1|33209.7|33189.7|33280.9|33260.9|33209.1|33189.1|655
1759241400000|2025-09-30 14:10:00|33209.2|33189.2|33198.9|33178.9|33213.5|33193.5|33192.8|33172.8|525
1759241700000|2025-09-30 14:15:00|33199.2|33179.2|33208.2|33188.2|33220|33200|33198.9|33178.9|521
1759242000000|2025-09-30 14:20:00|33208.3|33188.3|33225.3|33205.3|33231.5|33211.5|33205.9|33185.9|465
1759242300000|2025-09-30 14:25:00|33225.5|33205.5|33214.8|33194.8|33231.4|33211.4|33208.6|33188.6|495
1759242600000|2025-09-30 14:30:00|33215.3|33195.3|33212.5|33192.5|33217.5|33197.5|33207.7|33187.7|474
1759242900000|2025-09-30 14:35:00|33213.4|33193.4|33191.1|33171.1|33218.7|33198.7|33190.7|33170.7|455
1759243200000|2025-09-30 14:40:00|33188.2|33168.2|33186.6|33166.6|33203.2|33183.2|33179|33159|463
1759243500000|2025-09-30 14:45:00|33186.7|33166.7|33172.1|33152.1|33186.7|33166.7|33171.5|33151.5|445
1759243800000|2025-09-30 14:50:00|33172|33152|33165.7|33145.7|33179.8|33159.8|33162.6|33142.6|544
1759244100000|2025-09-30 14:55:00|33165.8|33145.8|33162.2|33142.2|33176.5|33156.5|33156.8|33136.8|612
1759244400000|2025-09-30 15:00:00|33162.3|33142.3|33205.3|33185.3|33205.5|33185.5|33160.3|33140.3|613
1759244700000|2025-09-30 15:05:00|33205.5|33185.5|33201.4|33181.4|33205.5|33185.5|33179.3|33159.3|520
1759245000000|2025-09-30 15:10:00|33201.5|33181.5|33223.2|33203.2|33224.3|33204.3|33193|33173|541
1759245300000|2025-09-30 15:15:00|33222.2|33202.2|33238.9|33218.9|33243.5|33223.5|33221.7|33201.7|535
1759245600000|2025-09-30 15:20:00|33238.6|33218.6|33232.2|33212.2|33243.6|33223.6|33229|33209|451
1759245900000|2025-09-30 15:25:00|33232.3|33212.3|33245.5|33225.5|33247.5|33227.5|33231.4|33211.4|444
1759246200000|2025-09-30 15:30:00|33246.3|33226.3|33234.3|33214.3|33261.3|33226.3|33228.9|33202.6|455
1759246500000|2025-09-30 15:35:00|33234.4|33214.4|33256|33206|33259.8|33223.3|33231.7|33202.9|389
1759246800000|2025-09-30 15:40:00|33257.6|33207.6|33235.8|33215.8|33258|33224.2|33228.9|33193.9|440
1759247100000|2025-09-30 15:45:00|33235.2|33215.2|33243.8|33223.8|33250.7|33230.7|33233.1|33213.1|331
1759247400000|2025-09-30 15:50:00|33244.2|33224.2|33253.2|33233.2|33259.5|33233.3|33240.1|33204.6|312
1759247700000|2025-09-30 15:55:00|33253.6|33233.6|33234.4|33214.4|33254.9|33234.9|33233.6|33213.6|331
1759248000000|2025-09-30 16:00:00|33234.2|33214.2|33223|33203|33248.9|33214.2|33220.3|33191.4|423
1759248300000|2025-09-30 16:05:00|33223.5|33203.5|33219.2|33199.2|33228.9|33208.9|33217.9|33197.9|386
1759248600000|2025-09-30 16:10:00|33218.1|33198.1|33221.8|33201.8|33226.4|33206.4|33217.1|33197.1|379
1759248900000|2025-09-30 16:15:00|33222.1|33202.1|33212.1|33192.1|33222.5|33202.5|33209|33189|339
1759249200000|2025-09-30 16:20:00|33212|33192|33210.9|33190.9|33213.4|33193.4|33206.8|33186.8|392
1759249500000|2025-09-30 16:25:00|33210.8|33190.8|33216.2|33166.2|33217.5|33191|33199.3|33165.5|291
1759249800000|2025-09-30 16:30:00|33215.4|33165.4|33195.6|33145.6|33218.2|33168.2|33191.5|33141.5|320
1759250100000|2025-09-30 16:35:00|33195.3|33145.3|33176.7|33156.7|33195.7|33161.3|33172.5|33134.5|354
1759250400000|2025-09-30 16:40:00|33176.9|33156.9|33168.1|33148.1|33182.2|33162.2|33164.5|33144.5|286
1759250700000|2025-09-30 16:45:00|33168.8|33148.8|33166.9|33146.9|33192.4|33157.4|33164.8|33141.9|278
1759251000000|2025-09-30 16:50:00|33165.1|33145.1|33156.6|33136.6|33167|33147|33152.2|33132.2|322
1759251300000|2025-09-30 16:55:00|33157.1|33137.1|33173.5|33123.5|33174.9|33139.7|33150|33116|443
1759251600000|2025-09-30 17:00:00|33173.4|33123.4|33174.3|33124.3|33178|33128|33169.9|33119.9|339
1759251900000|2025-09-30 17:05:00|33175.7|33125.7|33181.7|33131.7|33186.8|33136.8|33174.3|33124.3|260
1759252200000|2025-09-30 17:10:00|33180.9|33130.9|33184.3|33134.3|33186|33136|33179.1|33129.1|246
1759252500000|2025-09-30 17:15:00|33184.2|33134.2|33174.3|33124.3|33185.8|33135.8|33173.4|33123.4|267
1759252800000|2025-09-30 17:20:00|33175.1|33125.1|33174.8|33124.8|33175.3|33139.5|33149.7|33111.3|282
1759253100000|2025-09-30 17:25:00|33174.9|33124.9|33185.7|33135.7|33186.3|33153.4|33166.1|33119.4|313
1759253400000|2025-09-30 17:30:00|33185.1|33135.1|33172.9|33152.9|33189.5|33154.6|33166|33131.5|221
1759253700000|2025-09-30 17:35:00|33172.8|33152.8|33182.5|33132.5|33191|33152.9|33170.6|33129.7|247
1759254000000|2025-09-30 17:40:00|33182.4|33132.4|33190.2|33140.2|33190.6|33140.6|33182|33132|237
1759254300000|2025-09-30 17:45:00|33190.1|33140.1|33206|33156|33206.2|33156.2|33190|33140|289
1759254600000|2025-09-30 17:50:00|33205.9|33155.9|33209.7|33159.7|33214.6|33164.6|33204|33154|293
1759254900000|2025-09-30 17:55:00|33210|33160|33206.9|33156.9|33210.1|33160.1|33201.6|33151.6|254
1759255200000|2025-09-30 18:00:00|33207.9|33157.9|33225.1|33175.1|33225.3|33188.2|33202.7|33157.4|302
1759255500000|2025-09-30 18:05:00|33226.2|33176.2|33220.7|33170.7|33226.2|33176.2|33219.9|33169.9|175
1759255800000|2025-09-30 18:10:00|33220.8|33170.8|33199.1|33179.1|33221.7|33182.9|33197.6|33165.1|200
1759256100000|2025-09-30 18:15:00|33199.4|33179.4|33206.2|33186.2|33225.6|33186.2|33199.2|33162.9|187
1759256400000|2025-09-30 18:20:00|33206.1|33186.1|33214.1|33194.1|33228.8|33194.9|33204.4|33178.6|195
1759256700000|2025-09-30 18:25:00|33214.2|33194.2|33212.8|33192.8|33228.2|33194.6|33207.6|33177.9|217
1759257000000|2025-09-30 18:30:00|33213.6|33193.6|33228.1|33208.1|33234.1|33209.6|33213.2|33181.9|253
1759257300000|2025-09-30 18:35:00|33228.3|33208.3|33225.9|33205.9|33235.8|33209.8|33218.1|33184.9|270
1759257600000|2025-09-30 18:40:00|33226.1|33206.1|33229.3|33209.3|33230.5|33210.5|33221.6|33201.6|173
1759257900000|2025-09-30 18:45:00|33230.5|33210.5|33225.9|33205.9|33231.9|33211.9|33224.8|33204.8|207
1759258200000|2025-09-30 18:50:00|33226|33206|33215.7|33195.7|33226|33206|33215.5|33195.5|197
1759258500000|2025-09-30 18:55:00|33215.5|33195.5|33222.6|33202.6|33234.6|33203.4|33213.8|33184|278
1759258800000|2025-09-30 19:00:00|33222.3|33202.3|33244.6|33194.6|33245.2|33214|33222|33194.2|245
1759259100000|2025-09-30 19:05:00|33244.7|33194.7|33243.9|33193.9|33246.4|33196.4|33241|33191|160
1759259400000|2025-09-30 19:10:00|33245.7|33195.7|33244.6|33194.6|33247.1|33197.1|33240.1|33190.1|163
1759259700000|2025-09-30 19:15:00|33245.7|33195.7|33241.3|33191.3|33245.7|33195.7|33239|33189|174
1759260000000|2025-09-30 19:20:00|33241.4|33191.4|33239.1|33189.1|33244.5|33194.5|33239|33189|179
1759260300000|2025-09-30 19:25:00|33239.5|33189.5|33247.3|33197.3|33251.4|33201.4|33238.5|33188.5|212
1759260600000|2025-09-30 19:30:00|33246.4|33196.4|33252.1|33202.1|33252.9|33202.9|33246.1|33196.1|214
1759260900000|2025-09-30 19:35:00|33251.9|33201.9|33248.1|33198.1|33253.3|33203.3|33246|33196|200
1759261200000|2025-09-30 19:40:00|33247.7|33197.7|33248.9|33198.9|33250.1|33200.1|33242.6|33192.6|202
1759261500000|2025-09-30 19:45:00|33247.8|33197.8|33246.9|33196.9|33250.2|33200.2|33245.9|33195.9|164
1759261800000|2025-09-30 19:50:00|33246.2|33196.2|33246.5|33196.5|33248.8|33198.8|33243.5|33193.5|196
1759262100000|2025-09-30 19:55:00|33246.8|33196.8|33243.9|33193.9|33246.8|33196.8|33240.9|33190.9|252
1759262400000|2025-09-30 20:00:00|33244.2|33194.2|33251.6|33201.6|33254.5|33204.5|33243.4|33193.4|267
1759262700000|2025-09-30 20:05:00|33252.6|33202.6|33259.7|33209.7|33261.3|33211.3|33251.2|33201.2|219
1759263000000|2025-09-30 20:10:00|33260.1|33210.1|33262.3|33212.3|33263.4|33226.3|33246|33209.6|167
1759263300000|2025-09-30 20:15:00|33262|33212|33261.3|33211.3|33263.5|33213.5|33255.5|33205.5|203
1759263600000|2025-09-30 20:20:00|33260.3|33210.3|33262.7|33212.7|33264.2|33214.2|33258.6|33208.6|282
1759263900000|2025-09-30 20:25:00|33261.8|33211.8|33259.4|33209.4|33264.2|33214.2|33259.4|33209.4|212
1759264200000|2025-09-30 20:30:00|33258.5|33208.5|33256.7|33206.7|33258.7|33221.6|33241.6|33205.4|112
1759264500000|2025-09-30 20:35:00|33255.7|33205.7|33259.6|33209.6|33261.1|33211.1|33254.9|33202.7|171
1759264800000|2025-09-30 20:40:00|33259.5|33209.5|33265.3|33215.3|33265.7|33215.7|33259|33209|195
1759265100000|2025-09-30 20:45:00|33249.9|33229.9|33265.6|33215.6|33265.7|33229.9|33249.9|33208.4|193
1759265400000|2025-09-30 20:50:00|33264.6|33214.6|33277.9|33202.7|33284|33216.1|33262.6|33196.1|350
1759265700000|2025-09-30 20:55:00|33277.6|33202.8|33301.3|33181.3|33303.3|33203.9|33276.4|33178.9|403
1759266000000|2025-09-30 21:00:00|33297.3|33177.3|33279.5|33159.5|33297.3|33177.3|33269.1|33159.5|5
1759266300000|2025-09-30 21:05:00|33280.5|33160.5|33279.8|33159.8|33281.5|33161.5|33277.5|33157.5|138
1759266600000|2025-09-30 21:10:00|33280.5|33160.5|33284.6|33164.6|33288.4|33168.4|33275.8|33155.8|168
1759266900000|2025-09-30 21:15:00|33284.9|33164.9|33282.7|33162.7|33286.2|33166.2|33274.8|33154.8|186
1759267200000|2025-09-30 21:20:00|33282.9|33162.9|33281.9|33161.9|33290.4|33170.4|33280.8|33160.8|137
1759267500000|2025-09-30 21:25:00|33282|33162|33281.2|33161.2|33289|33169|33279.8|33159.8|70
1759267800000|2025-09-30 21:30:00|33281.3|33161.3|33283.9|33163.9|33285.9|33165.9|33280.1|33160.1|151
1759268100000|2025-09-30 21:35:00|33284.1|33164.1|33282.7|33162.7|33284.9|33164.9|33279|33159|131
1759268400000|2025-09-30 21:40:00|33282.5|33162.5|33285.2|33165.2|33286.6|33166.6|33277.6|33157.6|263
1759268700000|2025-09-30 21:45:00|33283.6|33163.6|33286|33166|33286.3|33166.3|33280.5|33160.5|236
1759269000000|2025-09-30 21:50:00|33285.9|33165.9|33280.8|33160.8|33292|33172|33280.7|33160.7|184
1759269300000|2025-09-30 21:55:00|33281.9|33161.9|33286.9|33166.9|33293|33173|33274.4|33154.4|544
1759269600000|2025-09-30 22:00:00|33285.7|33165.7|33274|33154|33290.6|33170.6|33267.5|33147.5|123
1759269900000|2025-09-30 22:05:00|33273.8|33153.8|33277.6|33157.6|33279.1|33159.1|33270.1|33150.1|54
1759270200000|2025-09-30 22:10:00|33273.5|33153.5|33277.5|33157.5|33286.7|33166.7|33273.5|33153.5|79
1759270500000|2025-09-30 22:15:00|33277|33157|33281.2|33161.2|33282.9|33162.9|33273.8|33153.8|48
1759270800000|2025-09-30 22:20:00|33274.2|33154.2|33278|33158|33283.2|33163.2|33270.2|33150.2|97
1759271100000|2025-09-30 22:25:00|33274.5|33154.5|33285.3|33165.3|33285.3|33165.3|33270.3|33150.3|61
1759271400000|2025-09-30 22:30:00|33278.5|33158.5|33287.6|33167.6|33295.8|33175.8|33278.5|33158.5|59
1759271700000|2025-09-30 22:35:00|33283.5|33163.5|33283.7|33163.7|33295.8|33175.8|33280.3|33160.3|97
1759272000000|2025-09-30 22:40:00|33283.5|33163.5|33284|33164|33294.6|33174.6|33281.4|33161.4|49
1759272300000|2025-09-30 22:45:00|33284.5|33164.5|33285.5|33165.5|33298.7|33178.7|33284|33164|43
1759272600000|2025-09-30 22:50:00|33287.5|33167.5|33291.8|33171.8|33295.9|33175.9|33283.5|33163.5|74
1759272900000|2025-09-30 22:55:00|33287.5|33167.5|33286|33166|33300.2|33180.2|33284.4|33164.4|66
1759273200000|2025-09-30 23:00:00|33285.5|33165.5|33275.1|33155.1|33291.5|33171.5|33274|33154|97
1759273500000|2025-09-30 23:05:00|33275.6|33155.6|33263|33143|33275.6|33155.6|33263|33143|54
1759273800000|2025-09-30 23:10:00|33264|33144|33266.4|33146.4|33277.2|33157.2|33261.5|33141.5|75
1759274100000|2025-09-30 23:15:00|33266.5|33146.5|33267.1|33147.1|33273.7|33161.6|33252.7|33142|64
1759274400000|2025-09-30 23:20:00|33267.4|33147.4|33298.1|33178.1|33298.1|33178.1|33255.7|33144|70
1759274700000|2025-09-30 23:25:00|33269.5|33149.5|33272.1|33152.1|33288.9|33168.9|33259.4|33148.5|54
1759275000000|2025-09-30 23:30:00|33272|33152|33285.8|33165.8|33301.4|33181.4|33262.5|33151|212
1759275300000|2025-09-30 23:35:00|33269.5|33162.9|33255.5|33183.5|33291.7|33183.5|33253.2|33159.6|296
1759275600000|2025-09-30 23:40:00|33255.7|33183.6|33270.2|33187.6|33296.9|33193|33251|33164.5|284
1759275900000|2025-09-30 23:45:00|33270.1|33187.5|33264.3|33171.3|33273.6|33187.5|33252.1|33164.9|269
1759276200000|2025-09-30 23:50:00|33263.9|33171.1|33251.7|33183.1|33264.5|33185.5|33250.8|33167.8|248
1759276500000|2025-09-30 23:55:00|33252|33183|33259.3|33190.2|33269.8|33193|33247.8|33173.7|195
1759276800000|2025-10-01 00:00:00|33259.7|33190.3|33277.6|33227.6|33280.5|33230.5|33259.7|33189.5|577
1759277100000|2025-10-01 00:05:00|33278|33228|33280|33230|33282.3|33232.3|33272.1|33220|382
1759277400000|2025-10-01 00:10:00|33279.5|33229.5|33274.5|33221.3|33280.7|33230.7|33266.8|33214.4|380
1759277700000|2025-10-01 00:15:00|33274.6|33221.7|33260.1|33208.1|33275|33222.2|33257.7|33206.2|411
1759278000000|2025-10-01 00:20:00|33259.6|33208.3|33260.8|33210.8|33262.1|33212.1|33253.5|33203.5|291
1759278300000|2025-10-01 00:25:00|33260.3|33210.3|33262.6|33212.6|33266.3|33216.3|33256.5|33206.5|283
1759278600000|2025-10-01 00:30:00|33262.7|33212.7|33266.4|33216.4|33270.5|33220.5|33261.7|33211.7|295
1759278900000|2025-10-01 00:35:00|33266.8|33216.8|33276.4|33226.4|33278.3|33228.3|33264.7|33214.7|303
1759279200000|2025-10-01 00:40:00|33277.7|33227.7|33273.2|33223.2|33280.1|33230.1|33269.5|33219.5|299
1759279500000|2025-10-01 00:45:00|33273.4|33223.4|33260.2|33210.2|33276.1|33226.1|33260.2|33210.2|277
1759279800000|2025-10-01 00:50:00|33260.1|33210.1|33260.6|33210.6|33267.3|33216.7|33254.1|33204.1|302
1759280100000|2025-10-01 00:55:00|33260.2|33210.2|33264.2|33214.2|33270.7|33220.7|33260|33210|483
1759280400000|2025-10-01 01:00:00|33264.1|33214.1|33273|33223|33273.1|33223.1|33262.9|33212.9|338
1759280700000|2025-10-01 01:05:00|33272.1|33222.1|33276.4|33226.4|33281.2|33231.2|33272.1|33222.1|317
1759281000000|2025-10-01 01:10:00|33276.2|33226.2|33272.6|33222.6|33276.9|33226.9|33265.8|33215.8|310
1759281300000|2025-10-01 01:15:00|33272.5|33222.5|33268.3|33218.3|33272.6|33222.6|33262.9|33212.9|361
1759281600000|2025-10-01 01:20:00|33268.1|33218.1|33265|33215|33273.5|33223.5|33264.1|33214.1|298
1759281900000|2025-10-01 01:25:00|33264.8|33214.8|33260.8|33210.8|33268.1|33218.1|33257.8|33207.8|312
1759282200000|2025-10-01 01:30:00|33260.9|33210.9|33260.7|33210.7|33261.4|33211.4|33255.6|33205.6|315
1759282500000|2025-10-01 01:35:00|33261.2|33211.2|33255.7|33205.7|33262.6|33212.6|33255|33205|293
1759282800000|2025-10-01 01:40:00|33255.9|33205.9|33251.4|33201.4|33259.4|33209.4|33250.2|33200.2|333
1759283100000|2025-10-01 01:45:00|33251.2|33201.2|33258.8|33208.8|33262.3|33212.3|33250.1|33200.1|248
1759283400000|2025-10-01 01:50:00|33257.6|33207.6|33265.5|33215.5|33268|33218|33254.4|33204.4|314
1759283700000|2025-10-01 01:55:00|33265.4|33215.4|33255.2|33205.2|33266.9|33216.9|33251.6|33201.6|247
1759284000000|2025-10-01 02:00:00|33255.3|33205.3|33261.8|33211.8|33262.3|33212.3|33253.4|33203.4|338
1759284300000|2025-10-01 02:05:00|33261.7|33211.7|33267.2|33217.2|33269.2|33219.2|33255|33205|287
1759284600000|2025-10-01 02:10:00|33269.1|33219.1|33274.6|33224.6|33274.8|33224.8|33265.8|33215.8|325
1759284900000|2025-10-01 02:15:00|33274.4|33224.4|33266|33216|33274.9|33224.9|33263.8|33213.8|306
1759285200000|2025-10-01 02:20:00|33266.3|33216.3|33269.3|33219.3|33270.1|33220.1|33263.4|33213.4|224
1759285500000|2025-10-01 02:25:00|33269.4|33219.4|33271.2|33221.2|33271.3|33221.3|33263.8|33213.8|232
1759285800000|2025-10-01 02:30:00|33269.8|33219.8|33274.4|33224.4|33275|33225|33265.4|33215.4|226
1759286100000|2025-10-01 02:35:00|33271.4|33221.4|33265|33215|33274.4|33224.4|33265|33215|287
1759286400000|2025-10-01 02:40:00|33265.1|33215.1|33265.9|33215.9|33270.6|33220.6|33263.3|33213.3|204
1759286700000|2025-10-01 02:45:00|33265.8|33215.8|33262.1|33212.1|33266.5|33216.5|33259.4|33209.4|199
1759287000000|2025-10-01 02:50:00|33262.2|33212.2|33262.9|33212.9|33264.5|33214.5|33254.7|33204.7|191
1759287300000|2025-10-01 02:55:00|33262.6|33212.6|33257.4|33207.4|33263.8|33213.8|33251.1|33201.1|296
1759287600000|2025-10-01 03:00:00|33257.2|33207.2|33260.3|33210.3|33261.4|33211.4|33254.6|33204.6|248
1759287900000|2025-10-01 03:05:00|33260.2|33210.2|33256.5|33206.5|33260.2|33210.2|33252.8|33202.8|177
1759288200000|2025-10-01 03:10:00|33256.4|33206.4|33260.5|33210.5|33261.1|33211.1|33252.2|33202.2|216
1759288500000|2025-10-01 03:15:00|33260.4|33210.4|33262.1|33212.1|33265.2|33215.2|33255.8|33205.8|161
1759288800000|2025-10-01 03:20:00|33262.3|33212.3|33262.7|33212.7|33265.9|33215.9|33257.8|33207.8|179
1759289100000|2025-10-01 03:25:00|33262.9|33212.9|33260.4|33210.4|33266.5|33216.5|33257.5|33207.5|173
1759289400000|2025-10-01 03:30:00|33260.7|33210.7|33261.7|33211.7|33268.9|33218.9|33257.4|33207.4|203
1759289700000|2025-10-01 03:35:00|33263.3|33213.3|33265.6|33215.6|33266.4|33216.4|33261.2|33211.2|150
1759290000000|2025-10-01 03:40:00|33264.5|33214.5|33261.2|33211.2|33267.8|33217.8|33260.8|33210.8|163
1759290300000|2025-10-01 03:45:00|33261.4|33211.4|33259.3|33209.3|33266.5|33216.5|33257|33207|162
1759290600000|2025-10-01 03:50:00|33259.2|33209.2|33258.1|33208.1|33263.5|33213.5|33255.9|33205.9|154
1759290900000|2025-10-01 03:55:00|33259.9|33209.9|33254.9|33204.9|33259.9|33209.9|33252.9|33202.9|163
1759291200000|2025-10-01 04:00:00|33254.7|33204.7|33249|33199|33254.7|33204.7|33249|33199|200
1759291500000|2025-10-01 04:05:00|33248|33198|33246.2|33196.2|33253.1|33203.1|33246.2|33196.2|179
1759291800000|2025-10-01 04:10:00|33246.4|33196.4|33244.4|33194.4|33248.5|33198.5|33242.2|33192.2|160
1759292100000|2025-10-01 04:15:00|33243.9|33193.9|33241.9|33191.9|33245.7|33195.7|33235.6|33185.6|163
1759292400000|2025-10-01 04:20:00|33240.6|33190.6|33241.9|33191.9|33245.6|33195.6|33236.3|33186.3|229
1759292700000|2025-10-01 04:25:00|33240.8|33190.8|33233.5|33183.5|33243.8|33193.8|33233.5|33183.5|171
1759293000000|2025-10-01 04:30:00|33233.4|33183.4|33225.4|33175.4|33233.4|33183.4|33218.6|33167.8|363
1759293300000|2025-10-01 04:35:00|33225.5|33175.5|33232.5|33182.5|33232.8|33182.8|33221.1|33171.1|266
1759293600000|2025-10-01 04:40:00|33232.6|33182.6|33227.3|33177.3|33232.6|33182.6|33224.9|33174.9|240
1759293900000|2025-10-01 04:45:00|33227.6|33177.6|33217.9|33167.9|33228.6|33178.6|33213.2|33163.2|295
1759294200000|2025-10-01 04:50:00|33218.1|33168.1|33207.5|33157.5|33218.1|33168.1|33205.3|33155.3|288
1759294500000|2025-10-01 04:55:00|33207.4|33157.4|33198.6|33148.6|33207.8|33157.8|33196.9|33146.9|295
1759294800000|2025-10-01 05:00:00|33195.6|33145.6|33175.1|33125.1|33195.6|33145.6|33159.9|33109.4|582
1759295100000|2025-10-01 05:05:00|33174.3|33124.3|33180.9|33130.9|33184|33134|33168.6|33118.6|401
1759295400000|2025-10-01 05:10:00|33181.7|33131.7|33192.8|33142.8|33203|33153|33180.6|33130.6|321
1759295700000|2025-10-01 05:15:00|33192.9|33142.9|33182.9|33132.9|33193.9|33143.9|33180.5|33130.5|289
1759296000000|2025-10-01 05:20:00|33184.4|33134.4|33191.2|33141.2|33194.2|33144.2|33179.6|33129.6|288
1759296300000|2025-10-01 05:25:00|33190.5|33140.5|33190.3|33140.3|33198.1|33148.1|33187.1|33137.1|253
1759296600000|2025-10-01 05:30:00|33189.4|33139.4|33198|33148|33198.9|33148.9|33187.3|33137.3|234
1759296900000|2025-10-01 05:35:00|33197.2|33147.2|33199.4|33149.4|33200.3|33150.3|33189.2|33139.2|212
1759297200000|2025-10-01 05:40:00|33199.3|33149.3|33199.4|33149.4|33203.5|33153.5|33194.2|33144.2|174
1759297500000|2025-10-01 05:45:00|33199.3|33149.3|33205.7|33155.7|33207.9|33157.9|33197.2|33147.2|216
1759297800000|2025-10-01 05:50:00|33205.8|33155.8|33203.6|33153.6|33207.6|33157.6|33196.4|33146.4|252
1759298100000|2025-10-01 05:55:00|33203.4|33153.4|33210.1|33154.9|33210.3|33157.6|33195.8|33142.3|286
1759298400000|2025-10-01 06:00:00|33209.5|33154.4|33199.9|33149.9|33213.3|33163.3|33198|33148|606
1759298700000|2025-10-01 06:05:00|33200.2|33150.2|33185.7|33135.7|33201.9|33151.9|33179.5|33129.5|528
1759299000000|2025-10-01 06:10:00|33185.9|33135.9|33165.9|33145.9|33198.8|33159.1|33158.7|33134.2|495
1759299300000|2025-10-01 06:15:00|33166.5|33146.5|33172.7|33152.7|33182.7|33162.7|33166.5|33146.5|485
1759299600000|2025-10-01 06:20:00|33172.6|33152.6|33169.2|33149.2|33192.2|33163|33166.7|33133.4|390
1759299900000|2025-10-01 06:25:00|33169.5|33149.5|33158.4|33138.4|33171.6|33151.6|33156.4|33136.4|484
1759300200000|2025-10-01 06:30:00|33159.8|33139.8|33153.9|33133.9|33162.9|33142.9|33149.7|33129.7|412
1759300500000|2025-10-01 06:35:00|33153.8|33133.8|33134|33114|33153.8|33133.8|33133.4|33113.4|433
1759300800000|2025-10-01 06:40:00|33133.9|33113.9|33115.6|33095.6|33133.9|33113.9|33110.9|33090.9|468
1759301100000|2025-10-01 06:45:00|33115.9|33095.9|33127.9|33107.9|33142.6|33115.6|33115.3|33092.6|442
1759301400000|2025-10-01 06:50:00|33127.8|33107.8|33135.6|33115.6|33144.5|33124.5|33123.7|33103.7|456
1759301700000|2025-10-01 06:55:00|33136.6|33116.6|33157.8|33107.8|33161.7|33129.9|33132.1|33098.3|595
1759302000000|2025-10-01 07:00:00|33157.2|33107.2|33119.2|33099.2|33157.2|33113.4|33111.2|33091.2|545
1759302300000|2025-10-01 07:05:00|33119.3|33099.3|33108.2|33088.2|33128.9|33108.9|33101.1|33081.1|534
1759302600000|2025-10-01 07:10:00|33108.1|33088.1|33071.8|33051.8|33108.6|33088.6|33065.6|33045.6|510
1759302900000|2025-10-01 07:15:00|33072.2|33052.2|33063.7|33043.7|33076.4|33056.4|33046.9|33026.9|529
1759303200000|2025-10-01 07:20:00|33063.8|33043.8|33096.3|33076.3|33104.5|33076.8|33056.5|33028.1|559
1759303500000|2025-10-01 07:25:00|33096.2|33076.2|33128.1|33108.1|33138.1|33108.3|33093|33073|530
1759303800000|2025-10-01 07:30:00|33128.3|33108.3|33137.7|33117.7|33159|33125.6|33126.7|33091.4|601
1759304100000|2025-10-01 07:35:00|33137.8|33117.8|33116.9|33096.9|33145.3|33125.3|33116.4|33096.4|396
1759304400000|2025-10-01 07:40:00|33116.6|33096.6|33155.8|33135.8|33161.7|33141.7|33116.6|33096.6|565
1759304700000|2025-10-01 07:45:00|33156.2|33136.2|33117.9|33097.9|33158.4|33138.4|33114.4|33094.4|459
1759305000000|2025-10-01 07:50:00|33117.5|33097.5|33129.7|33079.7|33137.1|33108.2|33113.8|33079.7|459
1759305300000|2025-10-01 07:55:00|33127.8|33077.8|33128|33108|33140.4|33120.4|33106|33072.6|571
1759305600000|2025-10-01 08:00:00|33127.9|33107.9|33113.9|33093.9|33142.6|33109.4|33109.2|33088.7|519
1759305900000|2025-10-01 08:05:00|33114|33094|33097.9|33077.9|33114.3|33094.3|33095.4|33075.4|468
1759306200000|2025-10-01 08:10:00|33097.3|33077.3|33120.1|33100.1|33121.5|33101.5|33093.9|33073.9|473
1759306500000|2025-10-01 08:15:00|33120|33100|33101.9|33081.9|33123.5|33103.5|33094.9|33074.9|502
1759306800000|2025-10-01 08:20:00|33101.3|33081.3|33107.1|33087.1|33119.4|33099.4|33101.3|33081.3|437
1759307100000|2025-10-01 08:25:00|33106.6|33086.6|33106.8|33086.8|33110|33090|33100.2|33080.2|374
1759307400000|2025-10-01 08:30:00|33107.2|33087.2|33104.4|33084.4|33114.8|33094.8|33102.6|33082.6|338
1759307700000|2025-10-01 08:35:00|33104.2|33084.2|33082.6|33062.6|33105.7|33085.7|33077.6|33057.6|399
1759308000000|2025-10-01 08:40:00|33082.5|33062.5|33105.3|33085.3|33108.4|33088.4|33078.8|33058.8|397
1759308300000|2025-10-01 08:45:00|33105.2|33085.2|33109.3|33089.3|33110.9|33090.9|33097.2|33077.2|296
1759308600000|2025-10-01 08:50:00|33109.7|33089.7|33114.7|33094.7|33126.5|33106.5|33107.8|33087.8|362
1759308900000|2025-10-01 08:55:00|33114.1|33094.1|33138.2|33088.2|33142.8|33108.3|33113.8|33088.2|267
1759309200000|2025-10-01 09:00:00|33138.5|33088.5|33100|33080|33139.3|33105|33099.3|33079.3|357
1759309500000|2025-10-01 09:05:00|33100.6|33080.6|33099.3|33079.3|33116|33096|33094.7|33074.7|373
1759309800000|2025-10-01 09:10:00|33097.3|33077.3|33093.3|33073.3|33107.7|33084.4|33084.6|33054.4|369
1759310100000|2025-10-01 09:15:00|33093.9|33073.9|33107.3|33087.3|33108.6|33088.6|33088.1|33068.1|307
1759310400000|2025-10-01 09:20:00|33107.2|33087.2|33099.8|33079.8|33112.5|33092.5|33098.3|33078.3|299
1759310700000|2025-10-01 09:25:00|33099.9|33079.9|33116.6|33096.6|33117.1|33097.1|33096.3|33076.3|337
1759311000000|2025-10-01 09:30:00|33116.5|33096.5|33127.7|33107.7|33134.7|33114.7|33114.5|33094.5|336
1759311300000|2025-10-01 09:35:00|33127.3|33107.3|33108.3|33088.3|33127.5|33107.5|33108|33088|300
1759311600000|2025-10-01 09:40:00|33108.6|33088.6|33104.6|33084.6|33118.3|33098.3|33103.4|33083.4|326
1759311900000|2025-10-01 09:45:00|33105.1|33085.1|33116|33096|33121.5|33101.5|33105.1|33085.1|365
1759312200000|2025-10-01 09:50:00|33115.9|33095.9|33151.5|33131.5|33152.5|33132.5|33115.9|33095.9|384
1759312500000|2025-10-01 09:55:00|33150.2|33130.2|33141.3|33121.3|33157.8|33137.8|33138.5|33118.5|392
1759312800000|2025-10-01 10:00:00|33142|33122|33146.6|33126.6|33153|33133|33138.5|33118.5|369
1759313100000|2025-10-01 10:05:00|33146.8|33126.8|33160.9|33140.9|33165.6|33145.6|33146.8|33126.8|413
1759313400000|2025-10-01 10:10:00|33160.8|33140.8|33153.3|33133.3|33160.9|33140.9|33149.6|33129.6|326
1759313700000|2025-10-01 10:15:00|33152.9|33132.9|33159.7|33139.7|33164.6|33144.6|33149.8|33129.8|378
1759314000000|2025-10-01 10:20:00|33159.6|33139.6|33171|33151|33184.2|33164.2|33159.2|33139.2|391
1759314300000|2025-10-01 10:25:00|33171.1|33151.1|33175.7|33155.7|33178.5|33158.5|33167.6|33147.6|350
1759314600000|2025-10-01 10:30:00|33176|33156|33154.1|33134.1|33180.4|33160.4|33154.1|33134.1|382
1759314900000|2025-10-01 10:35:00|33154|33134|33142.2|33122.2|33154|33134|33140.1|33120.1|345
1759315200000|2025-10-01 10:40:00|33141.6|33121.6|33135.4|33115.4|33142.1|33122.1|33130.4|33110.4|306
1759315500000|2025-10-01 10:45:00|33134.6|33114.6|33109.9|33089.9|33135.1|33115.1|33108.6|33088.6|382
1759315800000|2025-10-01 10:50:00|33111.8|33091.8|33115.3|33095.3|33116.2|33096.2|33105.2|33085.2|382
1759316100000|2025-10-01 10:55:00|33115.4|33095.4|33122.3|33102.3|33139.5|33119.5|33114.8|33094.8|405
1759316400000|2025-10-01 11:00:00|33120.9|33100.9|33121.3|33101.3|33127.4|33107.4|33116.9|33096.9|374
1759316700000|2025-10-01 11:05:00|33121.2|33101.2|33138.1|33118.1|33138.1|33118.1|33117.4|33097.4|324
1759317000000|2025-10-01 11:10:00|33138.5|33118.5|33133|33113|33151.2|33131.2|33133|33113|385
1759317300000|2025-10-01 11:15:00|33132.3|33112.3|33108.8|33088.8|33132.8|33112.8|33106.9|33086.9|328
1759317600000|2025-10-01 11:20:00|33108.9|33088.9|33109|33089|33116.3|33096.3|33103.2|33083.2|285
1759317900000|2025-10-01 11:25:00|33108.9|33088.9|33103.9|33083.9|33113.2|33093.2|33101.4|33081.4|274
1759318200000|2025-10-01 11:30:00|33104|33084|33102.4|33082.4|33113.8|33093.8|33100.1|33080.1|298
1759318500000|2025-10-01 11:35:00|33102.6|33082.6|33100.3|33080.3|33109.1|33089.1|33094.5|33074.5|355
1759318800000|2025-10-01 11:40:00|33100.4|33080.4|33111.7|33091.7|33113.4|33093.4|33097.6|33077.6|316
1759319100000|2025-10-01 11:45:00|33111.3|33091.3|33109.9|33089.9|33111.6|33091.6|33098.1|33078.1|356
1759319400000|2025-10-01 11:50:00|33110.5|33090.5|33127.3|33107.3|33135|33115|33110.5|33090.5|366
1759319700000|2025-10-01 11:55:00|33127.2|33107.2|33128|33108|33134.8|33114.8|33126.1|33106.1|443
1759320000000|2025-10-01 12:00:00|33127.3|33107.3|33132.3|33112.3|33147.6|33127.6|33124.7|33104.7|427
1759320300000|2025-10-01 12:05:00|33132.9|33112.9|33164.3|33144.3|33172.1|33152.1|33132.9|33112.9|510
1759320600000|2025-10-01 12:10:00|33163.8|33143.8|33182|33124.2|33183.1|33144.3|33153.8|33123|370
1759320900000|2025-10-01 12:15:00|33182.4|33124.9|33031.7|33011.7|33190.8|33131.3|33008.7|32978.3|900
1759321200000|2025-10-01 12:20:00|33032.7|33012.7|33077.8|33057.8|33079.8|33059.8|33025|33005|841
1759321500000|2025-10-01 12:25:00|33078.3|33058.3|33090.5|33070.5|33102.5|33082.5|33058.6|33038.6|686
1759321800000|2025-10-01 12:30:00|33090.4|33070.4|33091.7|33071.7|33103.3|33075|33060.2|33040.2|769
1759322100000|2025-10-01 12:35:00|33091|33071|33105.2|33085.2|33121.5|33101.5|33089|33069|627
1759322400000|2025-10-01 12:40:00|33105.7|33085.7|33098.5|33078.5|33129.2|33107.4|33093.4|33073.4|643
1759322700000|2025-10-01 12:45:00|33098.3|33078.3|33091.8|33071.8|33106.4|33086.4|33087.8|33067.8|628
1759323000000|2025-10-01 12:50:00|33091.7|33071.7|33108.5|33088.5|33111.2|33091.2|33083.6|33063.6|593
1759323300000|2025-10-01 12:55:00|33108.8|33088.8|33114.9|33094.9|33139.7|33106.9|33107.6|33087.6|570
1759323600000|2025-10-01 13:00:00|33115.4|33095.4|33108.8|33088.8|33123.2|33103.2|33107.8|33087.8|519
1759323900000|2025-10-01 13:05:00|33108.9|33088.9|33093.5|33073.5|33110.9|33090.9|33091.9|33071.9|490
1759324200000|2025-10-01 13:10:00|33091.9|33071.9|33111.1|33091.1|33116.8|33096.8|33081.3|33061.3|508
1759324500000|2025-10-01 13:15:00|33111.9|33091.9|33118|33098|33130.2|33110.2|33111.7|33091.7|531
1759324800000|2025-10-01 13:20:00|33114.5|33094.5|33092.1|33072.1|33124.7|33104.7|33084|33064|476
1759325100000|2025-10-01 13:25:00|33092|33072|33102.6|33082.6|33105.9|33085.9|33082.9|33062.9|450
1759325400000|2025-10-01 13:30:00|33104.1|33084.1|33086.1|33066.1|33104.5|33084.5|33084|33064|565
1759325700000|2025-10-01 13:35:00|33086|33066|33089.7|33069.7|33103.1|33083.1|33077|33057|443
1759326000000|2025-10-01 13:40:00|33090.7|33070.7|33101.4|33051.4|33101.4|33071|33079.7|33045.2|366
1759326300000|2025-10-01 13:45:00|33101|33051|33088.9|33068.9|33108.9|33073.6|33078.9|33051|518
1759326600000|2025-10-01 13:50:00|33088.3|33068.3|33101.7|33081.7|33112.3|33092.3|33087.9|33067.9|474
1759326900000|2025-10-01 13:55:00|33101.6|33081.6|33108|33058.1|33130|33086.8|33088.9|33035.1|508
1759327200000|2025-10-01 14:00:00|33125.8|33054.6|33084.6|33064.6|33138|33097.7|33076|33032.6|714
1759327500000|2025-10-01 14:05:00|33084.4|33064.4|33105.4|33085.4|33110.2|33090.2|33077.8|33057.8|609
1759327800000|2025-10-01 14:10:00|33105.5|33085.5|33132.5|33112.5|33135.5|33115.5|33102.8|33082.8|581
1759328100000|2025-10-01 14:15:00|33133.1|33113.1|33146.4|33126.4|33158.9|33138.9|33130.9|33110.9|564
1759328400000|2025-10-01 14:20:00|33146.1|33126.1|33148.8|33128.8|33173.9|33153.9|33146.1|33126.1|604
1759328700000|2025-10-01 14:25:00|33148.3|33128.3|33125.7|33105.7|33153.5|33133.5|33118.5|33098.5|545
1759329000000|2025-10-01 14:30:00|33126.5|33106.5|33107|33087|33126.5|33106.5|33098.9|33078.9|529
1759329300000|2025-10-01 14:35:00|33107.1|33087.1|33103.9|33083.9|33108.1|33088.1|33096.8|33076.8|461
1759329600000|2025-10-01 14:40:00|33103.4|33083.4|33104.5|33084.5|33108.3|33088.3|33095.6|33075.6|520
1759329900000|2025-10-01 14:45:00|33104.1|33084.1|33130.6|33110.6|33182.9|33150.4|33091.1|33071.1|827
1759330200000|2025-10-01 14:50:00|33128.6|33108.6|33136.1|33116.1|33138.9|33118.9|33102.5|33082.5|807
1759330500000|2025-10-01 14:55:00|33135.4|33115.4|33119.5|33099.5|33145.9|33125.9|33119|33099|767
1759330800000|2025-10-01 15:00:00|33121.3|33101.3|33147.5|33127.5|33147.9|33127.9|33107.7|33087.7|668
1759331100000|2025-10-01 15:05:00|33148.3|33128.3|33151.8|33131.8|33172.6|33145.6|33144.3|33121.2|514
1759331400000|2025-10-01 15:10:00|33150.9|33130.9|33160.4|33140.4|33164.2|33144.2|33145.2|33125.2|558
1759331700000|2025-10-01 15:15:00|33161|33141|33197.6|33177.6|33203.5|33183.5|33153.2|33133.2|560
1759332000000|2025-10-01 15:20:00|33197.4|33177.4|33187.7|33167.7|33214.1|33194.1|33187.6|33167.6|595
1759332300000|2025-10-01 15:25:00|33187.6|33167.6|33204.5|33184.5|33204.6|33184.6|33181.1|33161.1|563
1759332600000|2025-10-01 15:30:00|33202.3|33182.3|33202.7|33182.7|33205.2|33185.2|33191|33171|577
1759332900000|2025-10-01 15:35:00|33203.8|33183.8|33190.6|33170.6|33212.1|33186.5|33182.3|33145.8|499
1759333200000|2025-10-01 15:40:00|33190|33170|33176.3|33156.3|33207|33170|33159.5|33139.5|467
1759333500000|2025-10-01 15:45:00|33176.8|33156.8|33173.9|33153.9|33179|33159|33163.3|33143.3|461
1759333800000|2025-10-01 15:50:00|33174.2|33154.2|33183.3|33163.3|33190.4|33170.4|33173.6|33153.6|374
1759334100000|2025-10-01 15:55:00|33183.4|33163.4|33190.9|33170.9|33192.7|33172.7|33182.4|33162.4|393
1759334400000|2025-10-01 16:00:00|33192.4|33172.4|33194.6|33174.6|33210.8|33190.8|33192.4|33172.4|552
1759334700000|2025-10-01 16:05:00|33194.5|33174.5|33188|33168|33196.4|33176.4|33180.3|33160.3|491
1759335000000|2025-10-01 16:10:00|33188.2|33168.2|33192.6|33172.6|33193|33173|33184.4|33164.4|462
1759335300000|2025-10-01 16:15:00|33192.4|33172.4|33182.2|33162.2|33193.3|33173.3|33182|33162|491
1759335600000|2025-10-01 16:20:00|33184.3|33164.3|33182.7|33162.7|33188.1|33168.1|33178.3|33158.3|407
1759335900000|2025-10-01 16:25:00|33181.9|33161.9|33184.6|33164.6|33184.6|33164.6|33174.3|33154.3|343
1759336200000|2025-10-01 16:30:00|33184.7|33164.7|33198.4|33178.4|33200.1|33180.1|33184.6|33164.6|398
1759336500000|2025-10-01 16:35:00|33197.6|33177.6|33200.4|33180.4|33206.9|33186.9|33196.9|33176.9|360
1759336800000|2025-10-01 16:40:00|33200.3|33180.3|33210|33190|33210.5|33190.5|33196.4|33176.4|352
1759337100000|2025-10-01 16:45:00|33210.4|33190.4|33206.1|33156.1|33213.9|33190.5|33197.8|33152.7|302
1759337400000|2025-10-01 16:50:00|33205.9|33155.9|33204.7|33184.7|33206.3|33186.1|33186.7|33152.3|338
1759337700000|2025-10-01 16:55:00|33204.3|33184.3|33190|33170|33206.1|33186.1|33184.9|33164.9|398
1759338000000|2025-10-01 17:00:00|33189.9|33169.9|33170.1|33150.1|33189.9|33169.9|33169.3|33149.3|390
1759338300000|2025-10-01 17:05:00|33170.2|33150.2|33170.3|33150.3|33173.7|33153.7|33167.2|33147.2|284
1759338600000|2025-10-01 17:10:00|33182.8|33132.8|33165.5|33145.5|33182.8|33154.3|33164.8|33132.8|289
1759338900000|2025-10-01 17:15:00|33170.9|33150.9|33179.5|33159.5|33181.4|33161.4|33166.2|33146.2|344
1759339200000|2025-10-01 17:20:00|33179.1|33159.1|33169.7|33149.7|33179.1|33159.1|33167.9|33147.9|297
1759339500000|2025-10-01 17:25:00|33170.1|33150.1|33172.3|33152.3|33177.7|33157.7|33166.8|33146.8|331
1759339800000|2025-10-01 17:30:00|33172.4|33152.4|33174.1|33154.1|33189.5|33155.9|33170.2|33138.8|225
1759340100000|2025-10-01 17:35:00|33173.9|33153.9|33189.2|33169.2|33192.5|33172.5|33172.8|33138.4|311
1759340400000|2025-10-01 17:40:00|33189|33169|33193.9|33173.9|33195.7|33175.7|33181.1|33161.1|279
1759340700000|2025-10-01 17:45:00|33193.8|33173.8|33189.6|33169.6|33206.7|33174.2|33189.4|33156|197
1759341000000|2025-10-01 17:50:00|33189.3|33169.3|33194.8|33174.8|33196.7|33176.7|33186.8|33166.8|307
1759341300000|2025-10-01 17:55:00|33195.9|33175.9|33198|33178|33200.4|33180.4|33194.1|33174.1|302
1759341600000|2025-10-01 18:00:00|33197.5|33177.5|33198.2|33178.2|33202|33182|33193.8|33173.8|312
1759341900000|2025-10-01 18:05:00|33196.9|33176.9|33191.2|33171.2|33199.9|33179.9|33189.3|33169.3|237
1759342200000|2025-10-01 18:10:00|33191.3|33171.3|33169.6|33149.6|33194.8|33174.8|33169.1|33149.1|258
1759342500000|2025-10-01 18:15:00|33169.7|33149.7|33160.7|33140.7|33170.9|33150.9|33160.4|33140.4|231
1759342800000|2025-10-01 18:20:00|33161.2|33141.2|33159.5|33139.5|33181.2|33146.2|33155.9|33125.8|202
1759343100000|2025-10-01 18:25:00|33159.6|33139.6|33154|33134|33160.8|33140.8|33153.3|33133.3|254
1759343400000|2025-10-01 18:30:00|33154.1|33134.1|33138.6|33118.6|33155.7|33135.7|33137|33117|297
1759343700000|2025-10-01 18:35:00|33138|33118|33140.5|33120.5|33142|33122|33136.1|33116.1|380
1759344000000|2025-10-01 18:40:00|33140|33120|33146.9|33126.9|33150.4|33130.4|33138.1|33118.1|295
1759344300000|2025-10-01 18:45:00|33146.8|33126.8|33145.2|33125.2|33164.6|33130.8|33143.6|33113.9|255
1759344600000|2025-10-01 18:50:00|33145.4|33125.4|33146.2|33126.2|33150|33130|33141.5|33121.5|284
1759344900000|2025-10-01 18:55:00|33146.7|33126.7|33157.3|33137.3|33157.4|33137.4|33146.5|33126.5|290
1759345200000|2025-10-01 19:00:00|33157.4|33137.4|33170.8|33120.8|33172.8|33138.5|33151|33119|241
1759345500000|2025-10-01 19:05:00|33170.7|33120.7|33175.9|33125.9|33178.7|33140.7|33154.2|33119.4|250
1759345800000|2025-10-01 19:10:00|33176.5|33126.5|33172.6|33122.6|33180.2|33140.3|33157.5|33122.4|191
1759346100000|2025-10-01 19:15:00|33172.4|33122.4|33179.1|33129.1|33179.1|33129.1|33172.4|33122.4|172
1759346400000|2025-10-01 19:20:00|33178.8|33128.8|33165.1|33145.1|33181.7|33147.6|33162.9|33128|296
1759346700000|2025-10-01 19:25:00|33164.7|33144.7|33175.8|33125.8|33180.3|33145.5|33164.1|33125.6|227
1759347000000|2025-10-01 19:30:00|33175.7|33125.7|33174.1|33124.1|33178.6|33128.6|33173.9|33123.9|216
1759347300000|2025-10-01 19:35:00|33174|33124|33162|33142|33175.8|33142|33155|33119.7|216
1759347600000|2025-10-01 19:40:00|33161.8|33141.8|33175.1|33125.1|33178.1|33142.6|33161.8|33123.7|241
1759347900000|2025-10-01 19:45:00|33175.2|33125.2|33171|33121|33175.9|33125.9|33170.9|33120.9|233
1759348200000|2025-10-01 19:50:00|33170.9|33120.9|33173|33123|33175.5|33125.5|33170.6|33120.6|217
1759348500000|2025-10-01 19:55:00|33173.6|33123.6|33184.6|33134.6|33186.2|33136.2|33171.9|33121.9|357
1759348800000|2025-10-01 20:00:00|33184.3|33134.3|33185.4|33135.4|33186.2|33136.2|33182.9|33132.9|217
1759349100000|2025-10-01 20:05:00|33186|33136|33189.7|33139.7|33190.9|33140.9|33186|33136|205
1759349400000|2025-10-01 20:10:00|33189.8|33139.8|33190.8|33140.8|33191.3|33141.3|33188.7|33138.7|231
1759349700000|2025-10-01 20:15:00|33190.6|33140.6|33187.3|33137.3|33191.1|33141.1|33186.8|33136.8|175
1759350000000|2025-10-01 20:20:00|33187.1|33137.1|33188.8|33138.8|33190.1|33140.1|33186|33136|265
1759350300000|2025-10-01 20:25:00|33188.7|33138.7|33196|33146|33196|33146|33186.8|33136.8|248
1759350600000|2025-10-01 20:30:00|33195.8|33145.8|33190.6|33140.6|33196|33146|33190|33139.6|220
1759350900000|2025-10-01 20:35:00|33190.4|33140.4|33188.2|33138.2|33190.7|33140.7|33187.9|33137.9|117
1759351200000|2025-10-01 20:40:00|33188|33138|33189.3|33139.3|33189.9|33139.9|33186.4|33136.4|124
1759351500000|2025-10-01 20:45:00|33193|33143|33204.2|33150.8|33223.3|33153|33192.7|33132.6|376
1759351800000|2025-10-01 20:50:00|33205.4|33151.1|33217.6|33141.4|33233.6|33154.8|33205.4|33130.4|371
1759352100000|2025-10-01 20:55:00|33217.8|33141.2|33230.9|33110.9|33264.1|33144.1|33201.1|33081.1|459
1759352400000|2025-10-01 21:00:00|33242|33122|33234.2|33114.2|33242|33122|33234.2|33114.2|2
1759352700000|2025-10-01 21:05:00|33223|33103|33241.2|33121.2|33241.4|33121.4|33223|33103|212
1759353000000|2025-10-01 21:10:00|33240.7|33120.7|33230.7|33110.7|33241.7|33121.7|33226.9|33106.9|365
1759353300000|2025-10-01 21:15:00|33230.3|33110.3|33234.3|33114.3|33236.8|33116.8|33229.1|33109.1|132
1759353600000|2025-10-01 21:20:00|33234.4|33114.4|33234.2|33114.2|33235.2|33115.2|33232.8|33112.8|87
1759353900000|2025-10-01 21:25:00|33234.5|33114.5|33227.5|33107.5|33235.4|33115.4|33227.5|33107.5|142
1759354200000|2025-10-01 21:30:00|33228.3|33108.3|33225|33105|33232.2|33112.2|33216.8|33096.8|408
1759354500000|2025-10-01 21:35:00|33224.7|33104.7|33220.7|33100.7|33228.8|33108.8|33218.8|33098.8|248
1759354800000|2025-10-01 21:40:00|33221.6|33101.6|33224.3|33104.3|33228.1|33108.1|33218.2|33098.2|445
1759355100000|2025-10-01 21:45:00|33224.6|33104.6|33224.4|33104.4|33231.5|33111.5|33218.4|33098.4|387
1759355400000|2025-10-01 21:50:00|33223.1|33103.1|33215.9|33095.9|33231|33111|33214.9|33094.9|500
1759355700000|2025-10-01 21:55:00|33215.5|33095.5|33223|33103|33228|33108|33215.3|33095.3|379
1759356000000|2025-10-01 22:00:00|33223.2|33103.2|33213.3|33093.3|33231.4|33111.4|33205|33085|199
1759356300000|2025-10-01 22:05:00|33213.5|33093.5|33217.1|33097.1|33223.1|33103.1|33207.2|33087.2|580
1759356600000|2025-10-01 22:10:00|33217.2|33097.2|33218|33098|33225.1|33106.4|33210.5|33090.5|312
1759356900000|2025-10-01 22:15:00|33218.3|33098.3|33220|33100|33223|33103|33206.7|33086.7|83
1759357200000|2025-10-01 22:20:00|33219.5|33099.5|33218.3|33098.3|33222|33102|33204.2|33084.2|122
1759357500000|2025-10-01 22:25:00|33218.5|33098.5|33216.3|33096.3|33222|33102|33212.5|33092.5|502
1759357800000|2025-10-01 22:30:00|33216.6|33096.6|33214.4|33094.4|33219.7|33099.7|33212.6|33092.6|154
1759358100000|2025-10-01 22:35:00|33213.9|33093.9|33215.6|33095.6|33220|33100|33205.4|33085.4|420
1759358400000|2025-10-01 22:40:00|33215.9|33095.9|33212.2|33092.2|33219.7|33099.7|33210.7|33090.7|175
1759358700000|2025-10-01 22:45:00|33211.8|33091.8|33215.3|33095.3|33219.3|33099.3|33208.1|33088.1|116
1759359000000|2025-10-01 22:50:00|33215.4|33095.4|33221.2|33101.2|33221.2|33101.2|33208.8|33088.8|86
1759359300000|2025-10-01 22:55:00|33217.2|33097.2|33217.9|33097.9|33228|33108|33201.9|33081.9|125
1759359600000|2025-10-01 23:00:00|33216.6|33096.6|33213.2|33093.2|33221|33101|33207.4|33087.4|139
1759359900000|2025-10-01 23:05:00|33213|33093|33206.3|33086.3|33214.3|33094.3|33205.9|33085.9|170
1759360200000|2025-10-01 23:10:00|33206.5|33086.5|33220.6|33111.3|33223.5|33111.3|33205.1|33085.1|130
1759360500000|2025-10-01 23:15:00|33220.8|33112.4|33209.3|33113.6|33223.7|33116.4|33203.4|33088.2|122
1759360800000|2025-10-01 23:20:00|33209.1|33089.6|33206.7|33106.6|33218.1|33118.6|33201.9|33082.5|508
1759361100000|2025-10-01 23:25:00|33206.6|33106.8|33204.5|33110|33214.1|33112.5|33199.2|33085.6|163
1759361400000|2025-10-01 23:30:00|33204.4|33109.6|33205.6|33085.6|33216.2|33111.9|33202.6|33085.5|97
1759361700000|2025-10-01 23:35:00|33205.7|33085.7|33204.8|33104.3|33210.7|33112.8|33204.1|33085.5|403
1759362000000|2025-10-01 23:40:00|33204.7|33104|33207|33087|33208.9|33112.8|33199.5|33086.2|172
1759362300000|2025-10-01 23:45:00|33205.7|33101.4|33207.9|33113|33216|33113|33198.9|33078.9|100
1759362600000|2025-10-01 23:50:00|33206.7|33091.3|33205.4|33123.2|33214.6|33125.3|33203.2|33089.6|341
1759362900000|2025-10-01 23:55:00|33205|33123.3|33212.9|33119.1|33215.2|33124.2|33204.5|33116|213
1759363200000|2025-10-02 00:00:00|33213.4|33119|33206|33124.6|33218.8|33128.6|33204.1|33116.6|396
1759363500000|2025-10-02 00:05:00|33206.1|33124.5|33209.1|33158.6|33215|33158.7|33200.2|33121.1|357
1759363800000|2025-10-02 00:10:00|33209.3|33158.4|33214.8|33161.1|33225|33161.9|33206.1|33144.4|309
1759364100000|2025-10-02 00:15:00|33214.7|33161|33206.9|33152.8|33226.4|33161.6|33206.9|33137.5|305
1759364400000|2025-10-02 00:20:00|33206.8|33152.9|33217.8|33142.4|33224.9|33160.7|33206.8|33137.2|437
1759364700000|2025-10-02 00:25:00|33218.5|33142.3|33226.9|33144.8|33228.4|33161.6|33210.9|33141.7|394
1759365000000|2025-10-02 00:30:00|33226.8|33144.5|33216.1|33166.1|33230.5|33166.1|33213.2|33143.2|291
1759365300000|2025-10-02 00:35:00|33216|33166|33215.3|33165.3|33227.8|33168.2|33213.8|33148.1|267
1759365600000|2025-10-02 00:40:00|33216.6|33166.6|33222.5|33152.2|33227.4|33170.3|33213|33148.8|199
1759365900000|2025-10-02 00:45:00|33222.6|33152.1|33211.9|33161.9|33225.7|33165.3|33210.9|33147|214
1759366200000|2025-10-02 00:50:00|33212.1|33162.1|33210.3|33160.3|33222.6|33166.2|33208|33149.7|232
1759366500000|2025-10-02 00:55:00|33210.2|33160.2|33214.2|33142.7|33215.1|33160.2|33202.4|33140.5|310
1759366800000|2025-10-02 01:00:00|33214.5|33142.5|33216.5|33166.5|33222.5|33171.8|33205|33142.5|260
1759367100000|2025-10-02 01:05:00|33216.6|33166.6|33218.4|33146.6|33226.5|33166.6|33210|33146.4|199
1759367400000|2025-10-02 01:10:00|33218.3|33146.7|33212.7|33144.5|33218.5|33160.6|33204.8|33143.3|197
1759367700000|2025-10-02 01:15:00|33203|33153|33202|33152|33217.8|33153.4|33199.9|33134|177
1759368000000|2025-10-02 01:20:00|33202.1|33152.1|33191.8|33141.8|33216.3|33152.5|33191.5|33128.8|247
1759368300000|2025-10-02 01:25:00|33191.7|33141.7|33192.6|33142.6|33196.9|33142.7|33183.8|33126|243
1759368600000|2025-10-02 01:30:00|33192.7|33142.7|33191.3|33141.3|33195.6|33145.6|33188.4|33138.4|175
1759368900000|2025-10-02 01:35:00|33191.1|33141.1|33177.8|33127.8|33192.5|33142.5|33176.9|33126.9|198
1759369200000|2025-10-02 01:40:00|33177.9|33127.9|33182.7|33132.7|33184|33134|33175.6|33125.6|198
1759369500000|2025-10-02 01:45:00|33182.8|33132.8|33181.2|33131.2|33184.5|33134.5|33177.6|33127.6|150
1759369800000|2025-10-02 01:50:00|33181.8|33131.8|33180.8|33130.8|33181.9|33131.9|33178.5|33128.5|139
1759370100000|2025-10-02 01:55:00|33178.6|33128.6|33176|33126|33181.1|33131.1|33175.9|33125.9|137
1759370400000|2025-10-02 02:00:00|33175.7|33125.7|33175.7|33125.7|33177.7|33127.7|33172.5|33122.5|129
1759370700000|2025-10-02 02:05:00|33175.8|33125.8|33182.5|33132.5|33184.3|33134.3|33175.7|33125.7|149
1759371000000|2025-10-02 02:10:00|33182.4|33132.4|33169.7|33119.7|33183.9|33133.9|33169.3|33119.3|125
1759371300000|2025-10-02 02:15:00|33169.8|33119.8|33177.8|33127.8|33179.4|33129.4|33168.9|33118.9|127
1759371600000|2025-10-02 02:20:00|33177.9|33127.9|33181.9|33131.9|33182.6|33132.6|33177.5|33127.5|96
1759371900000|2025-10-02 02:25:00|33182|33132|33178.4|33128.4|33184.2|33134.2|33178|33128|112
1759372200000|2025-10-02 02:30:00|33178.7|33128.7|33177.7|33127.7|33180.5|33130.5|33174.5|33124.5|111
1759372500000|2025-10-02 02:35:00|33177.4|33127.4|33181.5|33131.5|33182.3|33132.3|33177.4|33125.7|160
1759372800000|2025-10-02 02:40:00|33181.4|33131.4|33180.2|33130.2|33182.2|33132.2|33178.9|33128.9|87
1759373100000|2025-10-02 02:45:00|33180.3|33130.3|33180.1|33130.1|33181.8|33131.8|33179.1|33129.1|109
1759373400000|2025-10-02 02:50:00|33180|33130|33176.3|33126.3|33180.1|33130.1|33174.9|33124.9|92
1759373700000|2025-10-02 02:55:00|33176.2|33126.2|33183.3|33133.3|33183.6|33133.6|33176.2|33126.2|128
1759374000000|2025-10-02 03:00:00|33183.1|33133.1|33184.1|33134.1|33185.9|33135.9|33181|33131|168
1759374300000|2025-10-02 03:05:00|33184|33134|33185.7|33134.7|33189|33139|33183.6|33133.6|146
1759374600000|2025-10-02 03:10:00|33185.5|33135|33179.9|33129.9|33188.4|33138.4|33179.8|33129.8|115
1759374900000|2025-10-02 03:15:00|33180|33130|33183.8|33133.8|33186.9|33136.9|33178.2|33128.2|78
1759375200000|2025-10-02 03:20:00|33183.9|33133.9|33181.7|33131.7|33185.4|33135.4|33179.2|33129.2|93
1759375500000|2025-10-02 03:25:00|33179.8|33129.8|33185|33135|33186.2|33136.2|33179.8|33129.8|93
1759375800000|2025-10-02 03:30:00|33184.9|33134.9|33185.2|33135.2|33189.9|33139.9|33183.5|33133.5|59
1759376100000|2025-10-02 03:35:00|33185.7|33135.7|33191.1|33140.4|33194.4|33144.4|33185.3|33135.3|132
1759376400000|2025-10-02 03:40:00|33190.9|33140.6|33195.9|33145.9|33195.9|33145.9|33190.2|33140|77
1759376700000|2025-10-02 03:45:00|33195.7|33145.7|33191.5|33141.5|33196.3|33146.3|33188.9|33138.9|99
1759377000000|2025-10-02 03:50:00|33191.4|33141.4|33192.5|33142.5|33194.5|33144.5|33189.5|33139.5|94
1759377300000|2025-10-02 03:55:00|33191.9|33141.9|33191.3|33141.3|33194|33144|33187.9|33137.9|111
1759377600000|2025-10-02 04:00:00|33191.4|33141.4|33195.1|33145.1|33197|33147|33189.3|33139.3|94
1759377900000|2025-10-02 04:05:00|33195.2|33145.2|33186.7|33136.7|33196.2|33146.2|33186.7|33136.7|118
1759378200000|2025-10-02 04:10:00|33186.8|33136.8|33194.5|33144.5|33196.2|33146.2|33186.8|33136.8|89
1759378500000|2025-10-02 04:15:00|33192.3|33142.3|33191.2|33141.2|33194.9|33144.9|33189.1|33139.1|82
1759378800000|2025-10-02 04:20:00|33191.4|33141.4|33192.5|33142.5|33194.2|33144.2|33189.1|33139.1|113
1759379100000|2025-10-02 04:25:00|33190.6|33140.6|33193|33143|33194.5|33144.5|33188.3|33138.3|105
1759379400000|2025-10-02 04:30:00|33193.2|33143.2|33200.1|33150.1|33202.6|33152.6|33190.7|33140.7|130
1759379700000|2025-10-02 04:35:00|33200.2|33150.2|33194.6|33144.6|33203|33153|33194.4|33144.4|146
1759380000000|2025-10-02 04:40:00|33194.5|33144.5|33200.2|33150.2|33200.4|33150.4|33194.5|33144.5|91
1759380300000|2025-10-02 04:45:00|33200|33150|33200.3|33150.3|33202.8|33152.8|33197.5|33147.5|113
1759380600000|2025-10-02 04:50:00|33200.2|33150.2|33198.6|33148.6|33203.7|33153.7|33194.9|33144.9|88
1759380900000|2025-10-02 04:55:00|33198.3|33148.3|33191|33141|33199|33149|33190.6|33140.6|80
1759381200000|2025-10-02 05:00:00|33190.9|33140.9|33200.3|33150.3|33200.3|33150.3|33182.8|33132.8|100
1759381500000|2025-10-02 05:05:00|33201.6|33151.6|33200.3|33150.3|33208.7|33158.7|33196|33146|151
1759381800000|2025-10-02 05:10:00|33200.5|33150.5|33206.3|33156.3|33207|33157|33196.4|33146.4|280
1759382100000|2025-10-02 05:15:00|33206.4|33156.4|33205.4|33155.4|33208.9|33158.9|33203.4|33153.4|229
1759382400000|2025-10-02 05:20:00|33205.5|33155.5|33208.9|33158.9|33213.3|33163.3|33205.3|33155.3|274
1759382700000|2025-10-02 05:25:00|33209.1|33159.1|33204|33154|33211.5|33161.5|33202.8|33152.8|127
1759383000000|2025-10-02 05:30:00|33203.2|33153.2|33197.9|33147.9|33203.9|33153.9|33196.7|33146.7|189
1759383300000|2025-10-02 05:35:00|33198.3|33148.3|33193.4|33143.4|33198.7|33148.7|33190|33140|194
1759383600000|2025-10-02 05:40:00|33193.3|33143.3|33191.5|33141.5|33194.1|33144.1|33190.9|33140.9|156
1759383900000|2025-10-02 05:45:00|33191.6|33141.6|33187.9|33137.1|33196|33146|33185.2|33134.4|191
1759384200000|2025-10-02 05:50:00|33187.8|33136.8|33187.9|33137.9|33192.4|33142.4|33186.5|33134.6|240
1759384500000|2025-10-02 05:55:00|33187.6|33137.6|33179.5|33129.3|33190.7|33139.1|33176.7|33126.7|308
1759384800000|2025-10-02 06:00:00|33179.9|33128.9|33146.2|33126.2|33180.1|33128.9|33144.4|33106.4|379
1759385100000|2025-10-02 06:05:00|33146.1|33126.1|33134.3|33114.3|33148|33128|33132.4|33112.4|283
1759385400000|2025-10-02 06:10:00|33134.4|33114.4|33143.8|33123.8|33147.6|33127.6|33134.1|33114.1|214
1759385700000|2025-10-02 06:15:00|33143.9|33123.9|33151.1|33131.1|33155.3|33135.3|33142.1|33122.1|263
1759386000000|2025-10-02 06:20:00|33150.6|33130.6|33154.5|33134.5|33155.8|33135.8|33141.4|33121.4|287
1759386300000|2025-10-02 06:25:00|33154.4|33134.4|33147.5|33127.5|33155.8|33135.8|33141.3|33121.3|245
1759386600000|2025-10-02 06:30:00|33146.3|33126.3|33168.1|33148.1|33183.5|33152|33143.8|33115.5|332
1759386900000|2025-10-02 06:35:00|33168|33148|33169|33149|33169.7|33149.7|33145.8|33125.8|430
1759387200000|2025-10-02 06:40:00|33168.4|33148.4|33189.8|33169.8|33195.2|33175.2|33167.8|33147.8|394
1759387500000|2025-10-02 06:45:00|33189.9|33169.9|33182.5|33162.5|33193.1|33173.1|33164.7|33144.7|439
1759387800000|2025-10-02 06:50:00|33181.9|33161.9|33167.7|33147.7|33183.9|33163.9|33166.6|33146.6|341
1759388100000|2025-10-02 06:55:00|33167.6|33147.6|33166.1|33146.1|33184.1|33164.1|33157.9|33137.9|434
1759388400000|2025-10-02 07:00:00|33166|33146|33156.2|33136.2|33174.7|33154.7|33154.4|33134.4|412
1759388700000|2025-10-02 07:05:00|33156.1|33136.1|33147.7|33127.7|33157.9|33137.9|33134.1|33114.1|396
1759389000000|2025-10-02 07:10:00|33147.6|33127.6|33135.6|33115.6|33162.1|33142.1|33134.7|33114.7|380
1759389300000|2025-10-02 07:15:00|33134.9|33114.9|33143.2|33123.2|33146.4|33126.4|33125.3|33105.3|341
1759389600000|2025-10-02 07:20:00|33143.3|33123.3|33152.7|33132.7|33152.7|33132.7|33142.5|33122.5|330
1759389900000|2025-10-02 07:25:00|33152.3|33132.3|33156.7|33136.7|33158.7|33138.7|33142|33122|280
1759390200000|2025-10-02 07:30:00|33160.1|33140.1|33150.9|33130.9|33163.7|33143.7|33150.7|33130.7|328
1759390500000|2025-10-02 07:35:00|33151.6|33131.6|33152.8|33132.8|33159.5|33139.5|33146.2|33126.2|326
1759390800000|2025-10-02 07:40:00|33153.3|33133.3|33144.8|33124.8|33157.1|33137.1|33144.8|33124.8|231
1759391100000|2025-10-02 07:45:00|33145.2|33125.2|33132.1|33112.1|33149.2|33129.2|33127.6|33107.6|285
1759391400000|2025-10-02 07:50:00|33132.2|33112.2|33144.3|33124.3|33146.9|33126.9|33129.3|33109.3|331
1759391700000|2025-10-02 07:55:00|33144.7|33124.7|33145.3|33125.3|33160.6|33139|33144.2|33109|299
1759392000000|2025-10-02 08:00:00|33143.7|33123.7|33127|33107|33149.2|33129.2|33115.2|33095.2|383
1759392300000|2025-10-02 08:05:00|33126.9|33106.9|33145.7|33125.7|33148.7|33125.7|33126.1|33096.3|316
1759392600000|2025-10-02 08:10:00|33145.6|33125.6|33136.2|33116.2|33149.4|33129.4|33130.8|33110.8|272
1759392900000|2025-10-02 08:15:00|33136.6|33116.6|33135|33115|33138.7|33118.7|33125.2|33105.2|307
1759393200000|2025-10-02 08:20:00|33134.4|33114.4|33122.5|33102.5|33136.7|33116.7|33121.5|33101.5|312
1759393500000|2025-10-02 08:25:00|33122.7|33102.7|33115.9|33095.9|33122.7|33102.7|33106.3|33086.3|286
1759393800000|2025-10-02 08:30:00|33115.8|33095.8|33150.4|33100.4|33150.4|33106.2|33109.3|33089.3|278
1759394100000|2025-10-02 08:35:00|33149.9|33099.9|33115.2|33095.2|33149.9|33114.3|33113.7|33083.9|262
1759394400000|2025-10-02 08:40:00|33115.3|33095.3|33121.8|33101.8|33133.7|33113.7|33114.5|33094.5|274
1759394700000|2025-10-02 08:45:00|33121|33101|33112.7|33092.7|33125.4|33105.4|33111.7|33091.7|224
1759395000000|2025-10-02 08:50:00|33112.9|33092.9|33104.4|33084.4|33118.9|33098.9|33101.9|33081.9|267
1759395300000|2025-10-02 08:55:00|33102.3|33082.3|33142.2|33092.2|33142.2|33107.1|33100.3|33080.3|231
1759395600000|2025-10-02 09:00:00|33145.9|33095.9|33104.7|33084.7|33153.4|33118.9|33104.3|33071.6|328
1759395900000|2025-10-02 09:05:00|33104.4|33084.4|33116.3|33096.3|33121.4|33101.4|33104.2|33084.2|321
1759396200000|2025-10-02 09:10:00|33115.7|33095.7|33098.3|33078.3|33116|33096|33097.7|33077.7|273
1759396500000|2025-10-02 09:15:00|33098.4|33078.4|33096.3|33076.3|33100.7|33080.7|33092.9|33072.9|279
1759396800000|2025-10-02 09:20:00|33096.2|33076.2|33083.3|33063.3|33097.5|33077.5|33083.3|33063.3|268
1759397100000|2025-10-02 09:25:00|33081.8|33061.8|33093.2|33073.2|33094.2|33074.2|33071.6|33042.2|319
1759397400000|2025-10-02 09:30:00|33093.9|33073.9|33089.2|33069.2|33107|33074.7|33082.4|33046.9|303
1759397700000|2025-10-02 09:35:00|33089.8|33069.8|33098.6|33078.6|33114.9|33080.4|33089.8|33061.6|298
1759398000000|2025-10-02 09:40:00|33099.6|33079.6|33104.1|33084.1|33122.5|33087.1|33094|33072.2|313
1759398300000|2025-10-02 09:45:00|33104|33084|33103.9|33083.9|33112.3|33085.8|33096|33060.8|236
1759398600000|2025-10-02 09:50:00|33104|33084|33090.8|33070.8|33110.2|33090.2|33090.8|33070.8|245
1759398900000|2025-10-02 09:55:00|33090.9|33070.9|33097|33077|33100.7|33080.7|33089.6|33069.6|249
1759399200000|2025-10-02 10:00:00|33096.9|33076.9|33113.8|33093.8|33123.2|33103.2|33096.9|33076.9|292
1759399500000|2025-10-02 10:05:00|33113.7|33093.7|33108.3|33088.3|33119.8|33099.8|33108.1|33088.1|233
1759399800000|2025-10-02 10:10:00|33108.2|33088.2|33109.1|33089.1|33112.5|33092.5|33105.3|33085.3|232
1759400100000|2025-10-02 10:15:00|33109.3|33089.3|33103.9|33083.9|33111.5|33091.5|33103.3|33083.3|224
1759400400000|2025-10-02 10:20:00|33103.8|33083.8|33099.8|33079.8|33109.3|33089.3|33099.3|33079.3|254
1759400700000|2025-10-02 10:25:00|33099.7|33079.7|33091.3|33071.3|33102.9|33082.9|33088.8|33068.8|234
1759401000000|2025-10-02 10:30:00|33091.6|33071.6|33094.3|33074.3|33098.5|33078.5|33087.4|33067.4|226
1759401300000|2025-10-02 10:35:00|33093.9|33073.9|33102.8|33082.8|33104.8|33084.8|33092.7|33072.7|237
1759401600000|2025-10-02 10:40:00|33102.6|33082.6|33108|33088|33119.7|33092.8|33099.1|33069.5|255
1759401900000|2025-10-02 10:45:00|33107.4|33087.4|33086.7|33066.7|33109.1|33089.1|33076.5|33056.5|290
1759402200000|2025-10-02 10:50:00|33086.6|33066.6|33081.7|33061.7|33101.4|33071.7|33081.7|33049.9|224
1759402500000|2025-10-02 10:55:00|33080.8|33060.8|33081.9|33061.9|33086.4|33066.4|33079.1|33059.1|326
1759402800000|2025-10-02 11:00:00|33081.8|33061.8|33086|33066|33087.7|33067.7|33080.5|33060.5|293
1759403100000|2025-10-02 11:05:00|33086.1|33066.1|33098|33078|33099.9|33079.9|33084.9|33064.9|227
1759403400000|2025-10-02 11:10:00|33097.9|33077.9|33085.6|33065.6|33100.9|33078.1|33082.9|33050.6|194
1759403700000|2025-10-02 11:15:00|33085.7|33065.7|33086|33066|33088.3|33068.3|33081.8|33061.8|191
1759404000000|2025-10-02 11:20:00|33085.2|33065.2|33087.8|33067.8|33100.5|33067.8|33081.1|33049.7|174
1759404300000|2025-10-02 11:25:00|33087.9|33067.9|33085.5|33065.5|33092.6|33072.6|33082.3|33062.3|192
1759404600000|2025-10-02 11:30:00|33084.6|33064.6|33081.6|33061.6|33090.2|33070.2|33078.7|33058.7|242
1759404900000|2025-10-02 11:35:00|33083.1|33063.1|33076.7|33056.7|33083.4|33063.4|33069.3|33049.3|279
1759405200000|2025-10-02 11:40:00|33075.9|33055.9|33084.6|33064.6|33092.8|33072.8|33075.4|33055.4|261
1759405500000|2025-10-02 11:45:00|33084.4|33064.4|33092.3|33072.3|33094.8|33074.8|33080.9|33060.9|275
1759405800000|2025-10-02 11:50:00|33092.4|33072.4|33094.1|33074.1|33096.1|33076.1|33083.5|33063.5|264
1759406100000|2025-10-02 11:55:00|33093.9|33073.9|33092.2|33072.2|33098.5|33078.5|33088.5|33068.5|380
1759406400000|2025-10-02 12:00:00|33091.7|33071.7|33070.7|33050.7|33091.7|33071.7|33069.8|33049.8|326
1759406700000|2025-10-02 12:05:00|33070|33050|33085|33065|33090.1|33070.1|33069|33049|273
1759407000000|2025-10-02 12:10:00|33085.1|33065.1|33073.4|33053.4|33087.6|33067.6|33071.3|33051.3|285
1759407300000|2025-10-02 12:15:00|33072.8|33052.8|33081.6|33061.6|33083.8|33063.8|33071.5|33051.5|299
1759407600000|2025-10-02 12:20:00|33081.5|33061.5|33088.4|33068.4|33090.1|33070.1|33080.3|33060.3|251
1759407900000|2025-10-02 12:25:00|33088.5|33068.5|33135.1|33068.6|33135.1|33081.7|33088.4|33064.9|268
1759408200000|2025-10-02 12:30:00|33127.4|33068.4|33104.8|33084.8|33136|33086.2|33095|33063.7|268
1759408500000|2025-10-02 12:35:00|33104.9|33084.9|33128.4|33108.4|33128.4|33108.4|33104.9|33084.9|289
1759408800000|2025-10-02 12:40:00|33128.5|33108.5|33148.1|33128.1|33156.4|33136.4|33126.3|33106.3|360
1759409100000|2025-10-02 12:45:00|33147.9|33127.9|33138.6|33118.6|33147.9|33127.9|33131.5|33111.5|370
1759409400000|2025-10-02 12:50:00|33139.5|33119.5|33146.1|33126.1|33146.2|33126.2|33126.8|33106.8|416
1759409700000|2025-10-02 12:55:00|33146.2|33126.2|33150.3|33130.3|33158.6|33138.6|33141.5|33121.5|402
1759410000000|2025-10-02 13:00:00|33150.4|33130.4|33143.4|33123.4|33159.2|33139.2|33142.6|33122.6|494
1759410300000|2025-10-02 13:05:00|33140.7|33120.7|33138.6|33118.6|33157.9|33125.4|33131.2|33099.2|372
1759410600000|2025-10-02 13:10:00|33138|33118|33155.6|33135.6|33166|33136.6|33138|33108.4|337
1759410900000|2025-10-02 13:15:00|33155.7|33135.7|33144.6|33124.6|33169.8|33142.6|33144|33115.8|405
1759411200000|2025-10-02 13:20:00|33144.7|33124.7|33151.7|33131.7|33153.5|33133.5|33140.5|33120.5|327
1759411500000|2025-10-02 13:25:00|33151.6|33131.6|33142.1|33122.1|33169|33134.1|33142.1|33106.8|374
1759411800000|2025-10-02 13:30:00|33142.7|33122.7|33147.7|33127.7|33150.1|33130.1|33132|33112|499
1759412100000|2025-10-02 13:35:00|33147.4|33127.4|33176.9|33156.9|33176.9|33156.9|33146|33126|485
1759412400000|2025-10-02 13:40:00|33179.1|33159.1|33205.4|33185.4|33210.9|33190.9|33178.2|33158.2|493
1759412700000|2025-10-02 13:45:00|33205.5|33185.5|33213.4|33193.4|33213.4|33193.4|33190.5|33170.5|554
1759413000000|2025-10-02 13:50:00|33213.5|33193.5|33228.2|33178.2|33235.8|33214.5|33208.4|33176.1|615
1759413300000|2025-10-02 13:55:00|33228.1|33178.1|33224.4|33174.4|33228.9|33197.1|33202.3|33167.2|492
1759413600000|2025-10-02 14:00:00|33223.9|33173.9|33233.5|33213.5|33235.8|33215.5|33212.7|33173.9|471
1759413900000|2025-10-02 14:05:00|33233.9|33213.9|33239.6|33219.6|33240.6|33220.6|33227.1|33207.1|454
1759414200000|2025-10-02 14:10:00|33239.1|33219.1|33246.5|33226.5|33268.9|33248.9|33239.1|33219.1|513
1759414500000|2025-10-02 14:15:00|33245.2|33225.2|33247|33227|33258.8|33238.8|33241|33221|499
1759414800000|2025-10-02 14:20:00|33247.5|33227.5|33255.7|33235.7|33260.9|33240.9|33245.7|33225.7|469
1759415100000|2025-10-02 14:25:00|33255.5|33235.5|33246.3|33226.3|33258.5|33238.5|33235.1|33215.1|480
1759415400000|2025-10-02 14:30:00|33246.7|33226.7|33250.8|33230.8|33250.9|33230.9|33239.1|33219.1|377
1759415700000|2025-10-02 14:35:00|33250.9|33230.9|33258.9|33238.9|33263.5|33243.5|33239.2|33219.2|414
1759416000000|2025-10-02 14:40:00|33259|33239|33277.4|33257.4|33280.4|33260.4|33256.9|33236.9|452
1759416300000|2025-10-02 14:45:00|33277.3|33257.3|33280|33260|33286.1|33266.1|33274.2|33254.2|460
1759416600000|2025-10-02 14:50:00|33280.6|33260.6|33282.2|33262.2|33282.8|33262.8|33268.7|33248.7|437
1759416900000|2025-10-02 14:55:00|33282.7|33262.7|33258.3|33238.3|33291.1|33271.1|33253.8|33233.8|590
1759417200000|2025-10-02 15:00:00|33259|33239|33277.7|33257.7|33280|33260|33254.3|33224.2|545
1759417500000|2025-10-02 15:05:00|33277.6|33257.6|33259.1|33239.1|33292|33272|33252.7|33232.7|504
1759417800000|2025-10-02 15:10:00|33259.2|33239.2|33282.5|33262.5|33284.1|33264.1|33248.2|33228.2|493
1759418100000|2025-10-02 15:15:00|33283|33263|33301.6|33281.6|33312.8|33292.8|33282.3|33262.3|514
1759418400000|2025-10-02 15:20:00|33299.5|33279.5|33280.9|33260.9|33307.2|33287.2|33278.2|33258.2|407
1759418700000|2025-10-02 15:25:00|33281.2|33261.2|33294.9|33274.9|33294.9|33274.9|33276.4|33256.4|401
1759419000000|2025-10-02 15:30:00|33295.4|33275.4|33292.2|33272.2|33296.5|33276.5|33289|33269|331
1759419300000|2025-10-02 15:35:00|33291.4|33271.4|33317.4|33297.4|33332.4|33305.1|33289.2|33269.2|411
1759419600000|2025-10-02 15:40:00|33317.6|33297.6|33307.8|33287.8|33320.7|33300.7|33297.4|33277.4|417
1759419900000|2025-10-02 15:45:00|33307.9|33287.9|33319.5|33299.5|33319.5|33299.5|33306.3|33286.3|350
1759420200000|2025-10-02 15:50:00|33319.8|33299.8|33315.2|33295.2|33334.8|33314.8|33314.8|33294.8|409
1759420500000|2025-10-02 15:55:00|33314.5|33294.5|33294|33274|33328.8|33294.5|33289.4|33269.4|434
1759420800000|2025-10-02 16:00:00|33296.5|33276.5|33285.4|33265.4|33299.6|33279.6|33283.6|33263.6|354
1759421100000|2025-10-02 16:05:00|33286|33266|33274.6|33254.6|33292.7|33272.7|33273.7|33253.7|319
1759421400000|2025-10-02 16:10:00|33273.9|33253.9|33270.5|33250.5|33275.4|33255.4|33263.5|33243.5|322
1759421700000|2025-10-02 16:15:00|33271.4|33251.4|33254.6|33234.6|33271.4|33251.4|33249.8|33229.8|329
1759422000000|2025-10-02 16:20:00|33255.2|33235.2|33258.7|33238.7|33262.9|33242.9|33252.2|33232.2|365
1759422300000|2025-10-02 16:25:00|33258.6|33238.6|33246.5|33226.5|33267.3|33240.7|33245.8|33207.2|321
1759422600000|2025-10-02 16:30:00|33246.4|33226.4|33225.9|33205.9|33263|33226.4|33218|33198|354
1759422900000|2025-10-02 16:35:00|33226.5|33206.5|33223.7|33203.7|33231.1|33211.1|33213.7|33193.7|391
1759423200000|2025-10-02 16:40:00|33224.1|33204.1|33227.4|33207.4|33230.4|33210.4|33221.8|33201.8|378
1759423500000|2025-10-02 16:45:00|33226.9|33206.9|33227.6|33207.6|33231.2|33211.2|33223.8|33203.8|337
1759423800000|2025-10-02 16:50:00|33227.1|33207.1|33221.8|33201.8|33227.5|33207.5|33220.3|33200.3|274
1759424100000|2025-10-02 16:55:00|33222.1|33202.1|33211.4|33191.4|33222.3|33202.3|33211.3|33191.3|232
1759424400000|2025-10-02 17:00:00|33211.5|33191.5|33228.4|33178.4|33234|33193.7|33208.5|33176.5|236
1759424700000|2025-10-02 17:05:00|33228.3|33178.3|33204.9|33184.9|33228.3|33188.2|33200|33167.3|234
1759425000000|2025-10-02 17:10:00|33204.8|33184.8|33210.5|33190.5|33220.2|33190.5|33200.9|33170.1|245
1759425300000|2025-10-02 17:15:00|33210.3|33190.3|33202|33182|33211.3|33191.3|33200.4|33180.4|259
1759425600000|2025-10-02 17:20:00|33201.8|33181.8|33190.9|33170.9|33202.3|33182.3|33190.2|33170.2|175
1759425900000|2025-10-02 17:25:00|33191|33171|33212.7|33162.7|33212.8|33179|33191|33160.3|178
1759426200000|2025-10-02 17:30:00|33213.3|33163.3|33196.4|33176.4|33213.3|33186.7|33195.3|33163.3|241
1759426500000|2025-10-02 17:35:00|33195.8|33175.8|33214.5|33164.5|33214.5|33184|33192.9|33164.5|226
1759426800000|2025-10-02 17:40:00|33214.6|33164.6|33199.3|33179.3|33215.5|33181.6|33196.6|33161.4|159
1759427100000|2025-10-02 17:45:00|33199.2|33179.2|33194.9|33174.9|33213.8|33180.3|33192.1|33159.1|173
1759427400000|2025-10-02 17:50:00|33194.8|33174.8|33197.7|33177.7|33212.9|33178.3|33193.2|33162.2|142
1759427700000|2025-10-02 17:55:00|33197.8|33177.8|33210.8|33190.8|33210.8|33190.8|33197.7|33177.7|227
1759428000000|2025-10-02 18:00:00|33211|33191|33200.4|33180.4|33225.8|33193.7|33200.1|33174.8|303
1759428300000|2025-10-02 18:05:00|33200.2|33180.2|33203.8|33183.8|33209.2|33189.2|33200|33180|184
1759428600000|2025-10-02 18:10:00|33203.7|33183.7|33200.7|33180.7|33205.7|33185.7|33198|33178|146
1759428900000|2025-10-02 18:15:00|33200.6|33180.6|33197.6|33177.6|33201.5|33181.5|33194.2|33174.2|137
1759429200000|2025-10-02 18:20:00|33197.8|33177.8|33198.5|33178.5|33212.6|33179.4|33194.5|33162.6|127
1759429500000|2025-10-02 18:25:00|33198.4|33178.4|33197.4|33177.4|33216.6|33182.1|33195.7|33163.4|162
1759429800000|2025-10-02 18:30:00|33197.3|33177.3|33195|33175|33213.8|33178.9|33194.9|33161.3|146
1759430100000|2025-10-02 18:35:00|33195.6|33175.6|33193.2|33173.2|33196.4|33176.4|33192.2|33172.2|141
1759430400000|2025-10-02 18:40:00|33193.4|33173.4|33197.3|33177.3|33197.4|33177.4|33191.9|33171.9|110
1759430700000|2025-10-02 18:45:00|33197.4|33177.4|33195.2|33175.2|33197.4|33177.4|33193|33173|122
1759431000000|2025-10-02 18:50:00|33194.6|33174.6|33190.5|33170.5|33208.7|33174.6|33190.4|33157.1|112
1759431300000|2025-10-02 18:55:00|33190.9|33170.9|33189.8|33169.8|33207.9|33173.7|33186.4|33154.4|152
1759431600000|2025-10-02 19:00:00|33189.7|33169.7|33182.4|33162.4|33189.9|33169.9|33181.3|33161.3|127
1759431900000|2025-10-02 19:05:00|33182.3|33162.3|33190.3|33140.3|33194.1|33162.8|33177.5|33138.5|148
1759432200000|2025-10-02 19:10:00|33188.8|33138.8|33194.3|33144.3|33194.7|33144.7|33188.8|33138.8|118
1759432500000|2025-10-02 19:15:00|33194.2|33144.2|33195.7|33145.7|33195.8|33160.2|33177.9|33143.6|104
1759432800000|2025-10-02 19:20:00|33195.8|33145.8|33183.4|33163.4|33195.8|33163.6|33179.1|33145.1|87
1759433100000|2025-10-02 19:25:00|33197.7|33147.7|33200.6|33150.6|33200.8|33167|33181.3|33147.7|103
1759433400000|2025-10-02 19:30:00|33200.7|33150.7|33203.9|33153.9|33205|33155|33199.2|33149.2|124
1759433700000|2025-10-02 19:35:00|33203.8|33153.8|33207.2|33157.2|33208.3|33169.7|33188.4|33150.9|101
1759434000000|2025-10-02 19:40:00|33207.5|33157.5|33210.9|33160.9|33211.1|33161.1|33207.4|33157.4|110
1759434300000|2025-10-02 19:45:00|33210.8|33160.8|33214.9|33164.9|33215.5|33165.5|33210.1|33160.1|80
1759434600000|2025-10-02 19:50:00|33214.7|33164.7|33209.3|33159.3|33216.1|33166.1|33207.4|33157.4|139
1759434900000|2025-10-02 19:55:00|33209|33159|33212.3|33162.3|33212.8|33162.8|33205.5|33155.5|233
1759435200000|2025-10-02 20:00:00|33212.2|33162.2|33214.1|33164.1|33219.3|33169.3|33211.2|33161.2|277
1759435500000|2025-10-02 20:05:00|33213.5|33163.5|33222.9|33172.9|33227.8|33177.1|33213.5|33158.9|281
1759435800000|2025-10-02 20:10:00|33222.1|33172.1|33229.1|33179.1|33236.9|33181|33222.1|33172.1|184
1759436100000|2025-10-02 20:15:00|33228.8|33178.8|33234.9|33184.9|33252|33186|33228.8|33169.4|196
1759436400000|2025-10-02 20:20:00|33234.8|33184.8|33234.9|33184.9|33253.9|33189.8|33232.5|33167.9|378
1759436700000|2025-10-02 20:25:00|33234.8|33184.8|33250.9|33176.4|33252.3|33188.8|33232.8|33173.8|270
1759437000000|2025-10-02 20:30:00|33250.6|33176.2|33233.8|33183.8|33251|33189.3|33232.7|33172.7|191
1759437300000|2025-10-02 20:35:00|33233.7|33183.7|33230.6|33180.6|33245.3|33183.9|33229.5|33168.4|102
1759437600000|2025-10-02 20:40:00|33230.7|33180.7|33240.5|33190.5|33250.4|33190.8|33229.4|33167.9|116
1759437900000|2025-10-02 20:45:00|33240.7|33190.7|33263.9|33178.5|33266.5|33192.9|33239.2|33175.3|303
1759438200000|2025-10-02 20:50:00|33262.2|33178|33255.5|33178|33282.6|33185.4|33255.4|33158.8|321
1759438500000|2025-10-02 20:55:00|33268.5|33165.7|33279.5|33159.5|33280.1|33165.7|33268.2|33155.5|196
1759438800000|2025-10-02 21:00:00|33261.5|33148.5|33284.3|33164.3|33284.3|33164.3|33261.5|33148.5|2
1759439100000|2025-10-02 21:05:00|33283.5|33163.5|33285.5|33165.5|33292.1|33172.1|33279|33159|38
1759439400000|2025-10-02 21:10:00|33285.4|33165.4|33281.5|33161.5|33286.1|33166.1|33278|33158|120
1759439700000|2025-10-02 21:15:00|33281.4|33161.4|33280.7|33160.7|33283.7|33163.7|33278.7|33158.7|349
1759440000000|2025-10-02 21:20:00|33281.4|33161.4|33288.6|33168.6|33288.7|33168.7|33281.4|33161.4|66
1759440300000|2025-10-02 21:25:00|33287.9|33167.9|33280.7|33160.7|33288.6|33168.6|33280.1|33160.1|277
1759440600000|2025-10-02 21:30:00|33280.2|33160.2|33277.5|33157.5|33280.9|33160.9|33272.9|33152.9|133
1759440900000|2025-10-02 21:35:00|33278|33158|33277.1|33157.1|33281.7|33161.7|33274.6|33154.6|244
1759441200000|2025-10-02 21:40:00|33276.5|33156.5|33274|33154|33278.1|33158.1|33274|33154|216
1759441500000|2025-10-02 21:45:00|33274.7|33154.7|33274.4|33154.4|33279.5|33159.5|33272.3|33152.3|161
1759441800000|2025-10-02 21:50:00|33274.5|33154.5|33280.1|33160.1|33282.7|33162.7|33264.6|33148.1|194
1759442100000|2025-10-02 21:55:00|33280|33160|33275.8|33155.8|33280|33160|33273.2|33153.2|193
1759442400000|2025-10-02 22:00:00|33274.4|33154.4|33269.2|33149.2|33276|33156|33261.4|33141.4|159
1759442700000|2025-10-02 22:05:00|33269.7|33149.7|33272.6|33152.6|33272.6|33152.6|33261.4|33141.4|124
1759443000000|2025-10-02 22:10:00|33273.7|33153.7|33270.2|33150.2|33275.9|33155.9|33266.4|33146.4|143
1759443300000|2025-10-02 22:15:00|33268.9|33148.9|33275.3|33155.3|33276.6|33156.6|33267.1|33147.1|96
1759443600000|2025-10-02 22:20:00|33272.6|33152.6|33274.5|33154.5|33278.6|33158.6|33269.3|33149.3|126
1759443900000|2025-10-02 22:25:00|33274.4|33154.4|33270.5|33150.5|33277.2|33157.2|33269.3|33149.3|103
1759444200000|2025-10-02 22:30:00|33270.6|33150.6|33274.8|33154.8|33277.8|33157.8|33269|33149|119
1759444500000|2025-10-02 22:35:00|33275|33155|33269.3|33149.3|33278.3|33158.3|33268.1|33148.1|124
1759444800000|2025-10-02 22:40:00|33269|33149|33265.9|33145.9|33273|33153|33265.9|33145.9|86
1759445100000|2025-10-02 22:45:00|33266.8|33146.8|33272.1|33152.1|33275.4|33155.4|33265.1|33145.1|83
1759445400000|2025-10-02 22:50:00|33272.2|33152.2|33272.3|33152.3|33274.7|33154.7|33267|33147|137
1759445700000|2025-10-02 22:55:00|33268.7|33148.7|33251.6|33131.6|33271.7|33151.7|33251|33131|135
1759446000000|2025-10-02 23:00:00|33256.7|33136.7|33250.5|33130.5|33257|33144.9|33236|33129|68
1759446300000|2025-10-02 23:05:00|33256.6|33136.6|33260.3|33144.3|33262.7|33155.4|33250|33130|57
1759446600000|2025-10-02 23:10:00|33259.7|33144.6|33246.8|33155.7|33282.6|33162.6|33246.8|33143.5|58
1759446900000|2025-10-02 23:15:00|33280.4|33160.4|33245.3|33145.6|33280.4|33160.4|33243.8|33128.4|82
1759447200000|2025-10-02 23:20:00|33255.9|33154.2|33243|33146.3|33266.5|33154.2|33240.8|33120.8|127
1759447500000|2025-10-02 23:25:00|33261.5|33145.9|33267.4|33147.4|33267.4|33147.4|33242.8|33137.6|148
1759447800000|2025-10-02 23:30:00|33259.3|33139.3|33254.1|33151.5|33267.5|33153.5|33237.7|33117.7|113
1759448100000|2025-10-02 23:35:00|33259.5|33140|33257.9|33137.9|33262.1|33150.2|33232.1|33121.3|140
1759448400000|2025-10-02 23:40:00|33257.8|33137.8|33246.6|33137.4|33259.1|33139.1|33235.4|33130.6|85
1759448700000|2025-10-02 23:45:00|33246.7|33137.3|33254.5|33134.5|33257.9|33137.9|33246.7|33133.3|104
1759449000000|2025-10-02 23:50:00|33254.8|33134.8|33247.3|33140.7|33257.1|33147.1|33238.2|33132.8|109
1759449300000|2025-10-02 23:55:00|33247.2|33140.9|33256.6|33136.6|33256.8|33140.9|33246.8|33133.1|116
1759449600000|2025-10-03 00:00:00|33257.1|33137.1|33238|33160.5|33260.8|33166.5|33234.5|33136.6|390
1759449900000|2025-10-03 00:05:00|33237.3|33161|33223.8|33172.4|33241.1|33173.6|33223.5|33158|288
1759450200000|2025-10-03 00:10:00|33223.9|33172.5|33226.4|33166.9|33232.6|33174.8|33219.8|33160.2|200
1759450500000|2025-10-03 00:15:00|33226.5|33166.8|33224.5|33174.5|33230|33178.3|33218.8|33157.6|150
1759450800000|2025-10-03 00:20:00|33224.2|33174.2|33225|33175|33230.3|33177.6|33222.5|33168.7|168
1759451100000|2025-10-03 00:25:00|33224.9|33174.9|33223.9|33172|33229|33175.4|33221.2|33164.9|128
1759451400000|2025-10-03 00:30:00|33224|33172.2|33228.9|33177.9|33234.3|33177.9|33223.6|33165.3|171
1759451700000|2025-10-03 00:35:00|33228.8|33177.4|33232.2|33182.2|33238.1|33182.6|33227.9|33170.7|136
1759452000000|2025-10-03 00:40:00|33233.1|33183.1|33237.1|33173.6|33240.3|33184.6|33229.9|33172.4|94
1759452300000|2025-10-03 00:45:00|33236.8|33173.1|33226.6|33176.6|33237|33181.8|33226.6|33170.2|137
1759452600000|2025-10-03 00:50:00|33227|33177|33222.5|33172.5|33234.3|33178.4|33221.2|33165.1|217
1759452900000|2025-10-03 00:55:00|33222.3|33172.3|33224.9|33174.6|33229.7|33179.7|33221.3|33167.1|184
1759453200000|2025-10-03 01:00:00|33225.2|33174.4|33218.1|33168.1|33225.2|33174.8|33216.8|33159.2|185
1759453500000|2025-10-03 01:05:00|33217.9|33167.9|33220|33170|33238.7|33178.1|33207.7|33153.1|455
1759453800000|2025-10-03 01:10:00|33219.6|33169.6|33232|33174.4|33234.5|33184.5|33219.4|33169.4|248
1759454100000|2025-10-03 01:15:00|33232.5|33173|33236.8|33186.8|33239.9|33189.2|33226.2|33173|192
1759454400000|2025-10-03 01:20:00|33236.9|33186.9|33238|33188|33243.8|33191.1|33232.8|33181.5|215
1759454700000|2025-10-03 01:25:00|33236.5|33186.5|33241.2|33191.2|33249.5|33197.2|33236.1|33186.1|200
1759455000000|2025-10-03 01:30:00|33239.9|33189.9|33242.6|33185.9|33243.8|33193.8|33236.3|33184.1|188
1759455300000|2025-10-03 01:35:00|33242.7|33185.7|33236.1|33182.4|33243|33191.5|33230.7|33177.4|186
1759455600000|2025-10-03 01:40:00|33236.7|33181.7|33226.8|33176.8|33236.7|33184.6|33226.2|33173.1|210
1759455900000|2025-10-03 01:45:00|33230.4|33174|33219.4|33165|33230.5|33176.5|33217.5|33164.4|179
1759456200000|2025-10-03 01:50:00|33219.6|33164.2|33212.8|33158.8|33219.6|33167.6|33207.8|33157.8|193
1759456500000|2025-10-03 01:55:00|33213.1|33159.2|33214.5|33164.5|33218.3|33168.3|33208.6|33157.8|186
1759456800000|2025-10-03 02:00:00|33214.4|33164.4|33218.7|33168.7|33219.8|33169.1|33211.3|33157.4|133
1759457100000|2025-10-03 02:05:00|33218.8|33168.8|33221.3|33171.3|33222.9|33172.9|33215.8|33162.8|172
1759457400000|2025-10-03 02:10:00|33221.4|33171.4|33221.4|33171.4|33226.7|33174.7|33219.6|33165.8|114
1759457700000|2025-10-03 02:15:00|33222.7|33172.7|33218.5|33168.5|33226.8|33173.5|33217.3|33163.4|121
1759458000000|2025-10-03 02:20:00|33217.4|33167.4|33228.4|33178.4|33234.4|33180.9|33217|33161.6|159
1759458300000|2025-10-03 02:25:00|33230.7|33180.7|33227.2|33177.2|33236.7|33182.8|33224.6|33168.5|144
1759458600000|2025-10-03 02:30:00|33227.1|33177.1|33225.3|33175.3|33234.7|33180.8|33224.1|33169.1|121
1759458900000|2025-10-03 02:35:00|33225.4|33175.4|33228.8|33178.8|33235.5|33185.5|33225.4|33171.6|167
1759459200000|2025-10-03 02:40:00|33228.7|33178.7|33218.4|33168.4|33230.9|33180.9|33218.4|33168.4|178
1759459500000|2025-10-03 02:45:00|33218.6|33168.6|33223.5|33166.6|33225.6|33175.6|33218.4|33165.6|146
1759459800000|2025-10-03 02:50:00|33224|33174|33227.4|33177.4|33228.9|33177.9|33220.5|33168.5|122
1759460100000|2025-10-03 02:55:00|33227.5|33177.5|33228.6|33174.3|33229.2|33179.2|33223.3|33172.2|137
1759460400000|2025-10-03 03:00:00|33227.8|33174.8|33224.7|33174.7|33231.7|33178.3|33223.4|33167.9|123
1759460700000|2025-10-03 03:05:00|33224.8|33174.8|33227.6|33177.6|33230|33179|33221.9|33164.8|242
1759461000000|2025-10-03 03:10:00|33228.4|33172.8|33232|33182|33236.5|33182.6|33226.2|33168.2|226
1759461300000|2025-10-03 03:15:00|33232.2|33182.2|33241.6|33183.6|33242|33187|33230.9|33175.3|153
1759461600000|2025-10-03 03:20:00|33241.4|33183.8|33242|33179.8|33242.9|33190.6|33236|33178.6|130
1759461900000|2025-10-03 03:25:00|33241.9|33180|33237.6|33187.6|33243.6|33189|33235.3|33177.8|119
1759462200000|2025-10-03 03:30:00|33238.2|33188.2|33235.6|33185.6|33243.4|33188.2|33233.2|33178|112
1759462500000|2025-10-03 03:35:00|33235|33185|33230|33176.4|33239.2|33186.2|33227.9|33175.3|135
1759462800000|2025-10-03 03:40:00|33229.8|33179.8|33229.4|33175.1|33232.2|33182.2|33225.8|33172|93
1759463100000|2025-10-03 03:45:00|33229.5|33177.2|33227.1|33177.1|33230.6|33179.8|33223|33168.5|115
1759463400000|2025-10-03 03:50:00|33227|33177|33226.6|33170.9|33229.3|33177.6|33221.9|33170.3|108
1759463700000|2025-10-03 03:55:00|33225.8|33172.9|33218.4|33168.4|33226|33175.1|33218.1|33161.9|133
1759464000000|2025-10-03 04:00:00|33220.1|33170.1|33221.1|33165.6|33223.4|33173|33217.4|33160|110
1759464300000|2025-10-03 04:05:00|33218.4|33165.7|33219.9|33169.9|33223.8|33171.8|33215.8|33163.3|95
1759464600000|2025-10-03 04:10:00|33221.6|33171.6|33227.2|33171.6|33229.5|33176.2|33221.2|33167.2|113
1759464900000|2025-10-03 04:15:00|33227.3|33169.7|33230.3|33172.1|33230.4|33176.2|33223.7|33169.3|92
1759465200000|2025-10-03 04:20:00|33225.8|33175.8|33226.5|33176.5|33229.7|33177|33224.8|33169.6|94
1759465500000|2025-10-03 04:25:00|33226.6|33176.6|33226.7|33176.7|33229.8|33177.3|33223.7|33170.3|83
1759465800000|2025-10-03 04:30:00|33226.8|33176.8|33234.8|33184.8|33234.8|33184.8|33226.6|33172.7|145
1759466100000|2025-10-03 04:35:00|33235|33185|33234.3|33184.3|33241.7|33191.7|33230.7|33175.9|304
1759466400000|2025-10-03 04:40:00|33233.3|33183.3|33232.5|33182.5|33238.2|33188.2|33231.1|33177.5|189
1759466700000|2025-10-03 04:45:00|33231.1|33181.1|33232.5|33180.2|33234.8|33184.8|33230.4|33176.7|105
1759467000000|2025-10-03 04:50:00|33233.6|33183.6|33240|33182.1|33241.9|33191.9|33232.7|33176.8|202
1759467300000|2025-10-03 04:55:00|33239.6|33189.4|33244.5|33194.5|33246.9|33196.2|33236.6|33182|207
1759467600000|2025-10-03 05:00:00|33246.3|33196.3|33248.3|33195|33252.8|33202.8|33244.5|33188.8|189
1759467900000|2025-10-03 05:05:00|33247.5|33194.5|33240.3|33190.3|33251.9|33201.9|33238.7|33188.7|238
1759468200000|2025-10-03 05:10:00|33240.1|33190.1|33237.9|33187.9|33243.2|33193.2|33236.6|33185.7|248
1759468500000|2025-10-03 05:15:00|33237.8|33187.8|33240.2|33190.2|33245.5|33195.5|33235.2|33185.2|273
1759468800000|2025-10-03 05:20:00|33239.3|33189.3|33250.2|33200.2|33253.5|33203.5|33239.3|33189.3|246
1759469100000|2025-10-03 05:25:00|33250.3|33200.3|33250.9|33200.9|33252.8|33202.6|33249.4|33198.1|166
1759469400000|2025-10-03 05:30:00|33251|33201|33244.9|33194.9|33251.5|33201|33244|33194|167
1759469700000|2025-10-03 05:35:00|33245.1|33195.1|33242.3|33192.3|33249.9|33199.9|33238.4|33184.4|303
1759470000000|2025-10-03 05:40:00|33243.9|33193.9|33247.8|33194.3|33252.5|33202.5|33242.5|33190.9|183
1759470300000|2025-10-03 05:45:00|33247.7|33194.6|33245.2|33190.8|33251.7|33200.4|33241.9|33189.3|205
1759470600000|2025-10-03 05:50:00|33245|33190.3|33242.3|33192|33246|33195.3|33236.5|33186.2|230
1759470900000|2025-10-03 05:55:00|33242.9|33192.9|33255.1|33193|33257.2|33201.9|33242.9|33189.7|267
1759471200000|2025-10-03 06:00:00|33255|33198.4|33237.3|33187.3|33259.7|33209.7|33236.2|33186.2|330
1759471500000|2025-10-03 06:05:00|33237.5|33187.5|33211.5|33161.5|33239|33189|33200.3|33150.3|311
1759471800000|2025-10-03 06:10:00|33211.6|33161.6|33200.1|33180.1|33216.9|33183.1|33194.4|33156.5|224
1759472100000|2025-10-03 06:15:00|33200.8|33180.8|33195.6|33175.6|33203.9|33183.9|33189.9|33169.9|314
1759472400000|2025-10-03 06:20:00|33195.5|33175.5|33197.2|33177.2|33200.6|33180.6|33187.6|33167.6|308
1759472700000|2025-10-03 06:25:00|33197.8|33177.8|33201.8|33181.8|33214.6|33194.6|33196.1|33176.1|337
1759473000000|2025-10-03 06:30:00|33201.7|33181.7|33183.6|33163.6|33201.7|33181.7|33167.9|33145.4|436
1759473300000|2025-10-03 06:35:00|33183.7|33163.7|33193.8|33173.8|33207.1|33173.8|33183|33153.8|270
1759473600000|2025-10-03 06:40:00|33193.7|33173.7|33207.6|33157.6|33210.5|33179.7|33189.2|33154.2|303
1759473900000|2025-10-03 06:45:00|33208.1|33158.1|33208.8|33188.8|33212.3|33189.7|33189.9|33154.5|295
1759474200000|2025-10-03 06:50:00|33208.9|33188.9|33212.6|33192.6|33224.8|33202.2|33195.3|33162.4|317
1759474500000|2025-10-03 06:55:00|33212.7|33192.7|33210.6|33190.6|33221.7|33201.7|33208.6|33188.6|332
1759474800000|2025-10-03 07:00:00|33206.6|33186.6|33194|33174|33208.8|33188.8|33179.4|33159.4|372
1759475100000|2025-10-03 07:05:00|33193.7|33173.7|33196.9|33176.9|33202.5|33182.5|33187.6|33167.6|237
1759475400000|2025-10-03 07:10:00|33197|33177|33212|33162|33212.3|33178.3|33189.1|33159.8|303
1759475700000|2025-10-03 07:15:00|33212.2|33162.2|33198.5|33178.5|33215.6|33182.9|33193.7|33162.2|358
1759476000000|2025-10-03 07:20:00|33198.9|33178.9|33182.7|33162.7|33201.6|33181.6|33181.7|33161.7|269
1759476300000|2025-10-03 07:25:00|33182.3|33162.3|33182.4|33162.4|33186.8|33166.8|33179|33159|271
1759476600000|2025-10-03 07:30:00|33182.5|33162.5|33173.4|33153.4|33184|33164|33170.1|33150.1|243
1759476900000|2025-10-03 07:35:00|33173.5|33153.5|33168.5|33148.5|33175.6|33155.6|33167.6|33147.6|250
1759477200000|2025-10-03 07:40:00|33170.2|33150.2|33170.2|33120.2|33171.7|33151.7|33151.4|33119.2|311
1759477500000|2025-10-03 07:45:00|33170.1|33120.1|33164.3|33144.3|33170.3|33145.4|33143.1|33120|331
1759477800000|2025-10-03 07:50:00|33164.2|33144.2|33172.5|33122.5|33176.7|33145.3|33146.8|33121.8|284
1759478100000|2025-10-03 07:55:00|33173.7|33123.7|33181.3|33131.3|33181.3|33152.1|33150.2|33123.6|371
1759478400000|2025-10-03 08:00:00|33179.2|33129.2|33147.1|33127.1|33183.8|33149.4|33143.6|33123.6|435
1759478700000|2025-10-03 08:05:00|33147.2|33127.2|33156.8|33136.8|33159|33139|33142.5|33122.5|307
1759479000000|2025-10-03 08:10:00|33157.5|33137.5|33149.2|33129.2|33159.1|33139.1|33145.3|33125.3|321
1759479300000|2025-10-03 08:15:00|33148.6|33128.6|33150.2|33130.2|33151.5|33131.5|33144.2|33124.2|298
1759479600000|2025-10-03 08:20:00|33153.1|33133.1|33150.7|33130.7|33164.2|33144.2|33146|33126|396
1759479900000|2025-10-03 08:25:00|33151.2|33131.2|33147.3|33127.3|33165.2|33136.1|33146.4|33115.2|326
1759480200000|2025-10-03 08:30:00|33147.8|33127.8|33138.7|33118.7|33157.2|33137.2|33135.4|33115.4|323
1759480500000|2025-10-03 08:35:00|33139.3|33119.3|33133.1|33113.1|33140.3|33120.3|33126.6|33106.6|359
1759480800000|2025-10-03 08:40:00|33132.3|33112.3|33123.4|33103.4|33137.9|33117.9|33122.8|33102.8|315
1759481100000|2025-10-03 08:45:00|33123.5|33103.5|33133.6|33113.6|33140.3|33120.3|33122.3|33102.3|298
1759481400000|2025-10-03 08:50:00|33132.4|33112.4|33114.7|33094.7|33134.2|33114.2|33114.3|33094.3|349
1759481700000|2025-10-03 08:55:00|33114.6|33094.6|33122.8|33102.8|33126.6|33106.6|33107.1|33087.1|361
1759482000000|2025-10-03 09:00:00|33122.9|33102.9|33142.1|33122.1|33143.8|33123.8|33121.1|33101.1|374
1759482300000|2025-10-03 09:05:00|33142.2|33122.2|33150.3|33130.3|33152.5|33132.5|33135.4|33115.4|353
1759482600000|2025-10-03 09:10:00|33150.4|33130.4|33165.4|33115.4|33165.5|33135.4|33144.6|33113.9|266
1759482900000|2025-10-03 09:15:00|33165.3|33115.3|33150.8|33130.8|33165.8|33133.9|33149|33114.6|239
1759483200000|2025-10-03 09:20:00|33150.9|33130.9|33142.4|33122.4|33150.9|33130.9|33139.3|33119.3|264
1759483500000|2025-10-03 09:25:00|33141.9|33121.9|33136.7|33116.7|33145.4|33125.4|33135.1|33115.1|297
1759483800000|2025-10-03 09:30:00|33136|33116|33121.3|33101.3|33139.9|33119.9|33120.9|33100.9|279
1759484100000|2025-10-03 09:35:00|33120.8|33100.8|33120.7|33100.7|33134.2|33106.7|33116.2|33083.8|231
1759484400000|2025-10-03 09:40:00|33122.6|33102.6|33125.9|33105.9|33138.7|33106.6|33118.9|33085.1|305
1759484700000|2025-10-03 09:45:00|33125.2|33105.2|33118.4|33098.4|33127.5|33107.5|33116.6|33096.6|233
1759485000000|2025-10-03 09:50:00|33117.7|33097.7|33124.4|33104.4|33138|33106.2|33115.5|33080.5|201
1759485300000|2025-10-03 09:55:00|33124.5|33104.5|33121.8|33101.8|33132.1|33112.1|33121.4|33101.4|295
1759485600000|2025-10-03 10:00:00|33122.4|33102.4|33124.2|33104.2|33135.3|33115.3|33119|33099|317
1759485900000|2025-10-03 10:05:00|33123.2|33103.2|33128|33108|33128.1|33108.1|33119.3|33099.3|241
1759486200000|2025-10-03 10:10:00|33127.3|33107.3|33123.8|33103.8|33127.3|33107.3|33120.2|33100.2|206
1759486500000|2025-10-03 10:15:00|33124.6|33104.6|33125.7|33105.7|33142.8|33111.2|33124.1|33092.1|162
1759486800000|2025-10-03 10:20:00|33125.6|33105.6|33127.2|33107.2|33145.4|33111.4|33120.4|33090.7|249
1759487100000|2025-10-03 10:25:00|33127.1|33107.1|33123.6|33103.6|33143|33108.4|33123|33090.7|229
1759487400000|2025-10-03 10:30:00|33123.5|33103.5|33127.4|33107.4|33144.3|33109.6|33123|33088.7|183
1759487700000|2025-10-03 10:35:00|33127.3|33107.3|33126.7|33106.7|33143.5|33109.1|33119.7|33090.7|220
1759488000000|2025-10-03 10:40:00|33126.6|33106.6|33127.8|33107.8|33141.4|33109.1|33117.6|33085.9|297
1759488300000|2025-10-03 10:45:00|33127.1|33107.1|33126.2|33106.2|33145|33107.5|33120.6|33087.8|217
1759488600000|2025-10-03 10:50:00|33126.4|33106.4|33132.5|33112.5|33133.5|33113.5|33118.9|33098.9|294
1759488900000|2025-10-03 10:55:00|33132.4|33112.4|33125.2|33105.2|33140|33115.1|33122.1|33089.7|288
1759489200000|2025-10-03 11:00:00|33124.5|33104.5|33136.1|33116.1|33141.1|33121.1|33119|33084.4|384
1759489500000|2025-10-03 11:05:00|33135.7|33115.7|33142.3|33122.3|33145.5|33125.5|33129.2|33109.2|296
1759489800000|2025-10-03 11:10:00|33142.4|33122.4|33141.8|33121.8|33153.8|33133.8|33140.7|33120.7|284
1759490100000|2025-10-03 11:15:00|33141.7|33121.7|33146.2|33126.2|33155.5|33135.5|33139.8|33119.8|351
1759490400000|2025-10-03 11:20:00|33145.3|33125.3|33139.5|33119.5|33149.9|33129.9|33139.3|33119.3|313
1759490700000|2025-10-03 11:25:00|33139.6|33119.6|33132.9|33112.9|33139.6|33119.6|33129.7|33109.7|257
1759491000000|2025-10-03 11:30:00|33133.3|33113.3|33134.9|33114.9|33148.2|33121.1|33129|33094.3|284
1759491300000|2025-10-03 11:35:00|33135|33115|33135.7|33115.7|33153.3|33121.2|33121.4|33099.4|361
1759491600000|2025-10-03 11:40:00|33135.6|33115.6|33134.4|33114.4|33143.4|33123.4|33131.3|33111.3|383
1759491900000|2025-10-03 11:45:00|33135|33115|33136.4|33116.4|33145.5|33125.5|33128.4|33108.4|379
1759492200000|2025-10-03 11:50:00|33136.6|33116.6|33139.4|33119.4|33142.1|33122.1|33135.1|33115.1|269
1759492500000|2025-10-03 11:55:00|33138.8|33118.8|33151.3|33131.3|33153.8|33133.8|33137|33117|428
1759492800000|2025-10-03 12:00:00|33149.5|33129.5|33164|33144|33164|33144|33139.4|33108.9|445
1759493100000|2025-10-03 12:05:00|33163.9|33143.9|33148.4|33128.4|33168.9|33148.9|33142.8|33122.8|356
1759493400000|2025-10-03 12:10:00|33148|33128|33145.4|33125.4|33155.3|33135.3|33144.5|33124.5|319
1759493700000|2025-10-03 12:15:00|33145.2|33125.2|33141.6|33121.6|33150.9|33130.9|33138.8|33118.8|283
1759494000000|2025-10-03 12:20:00|33141.5|33121.5|33121.1|33101.1|33153.8|33129.8|33119.8|33099.8|347
1759494300000|2025-10-03 12:25:00|33122.2|33102.2|33174.2|33088.9|33177.6|33124.8|33120.8|33088.9|249
1759494600000|2025-10-03 12:30:00|33174.4|33094.4|33141.8|33121.8|33175.9|33125.9|33127.1|33088.2|447
1759494900000|2025-10-03 12:35:00|33139.8|33119.8|33149.1|33129.1|33159.1|33139.1|33134.5|33114.5|430
1759495200000|2025-10-03 12:40:00|33148.9|33128.9|33156.3|33136.3|33161.3|33141.3|33143.5|33123.5|358
1759495500000|2025-10-03 12:45:00|33153.3|33133.3|33140.2|33120.2|33159.1|33139.1|33139.7|33119.7|384
1759495800000|2025-10-03 12:50:00|33140.3|33120.3|33130.9|33110.9|33149.4|33129.4|33130.4|33110.4|385
1759496100000|2025-10-03 12:55:00|33131.8|33111.8|33123.2|33103.2|33134.2|33114.2|33119.2|33099.2|374
1759496400000|2025-10-03 13:00:00|33122.6|33102.6|33125.7|33105.7|33146|33113.3|33121.1|33088.9|463
1759496700000|2025-10-03 13:05:00|33125.1|33105.1|33136.1|33116.1|33139.5|33119.5|33123.4|33103.4|387
1759497000000|2025-10-03 13:10:00|33136.2|33116.2|33132.6|33112.6|33143.4|33123.4|33128.7|33108.7|351
1759497300000|2025-10-03 13:15:00|33132.8|33112.8|33102.4|33082.4|33133.6|33113.6|33099.9|33079.9|366
1759497600000|2025-10-03 13:20:00|33102.3|33082.3|33110.7|33090.7|33123.6|33094.7|33097.8|33072.2|325
1759497900000|2025-10-03 13:25:00|33110.8|33090.8|33107|33087|33115.1|33095.1|33105|33085|331
1759498200000|2025-10-03 13:30:00|33107.2|33087.2|33107.5|33087.5|33120.1|33100.1|33104.3|33084.3|406
1759498500000|2025-10-03 13:35:00|33107|33087|33098.8|33078.8|33113.6|33093.6|33097.1|33077.1|326
1759498800000|2025-10-03 13:40:00|33099.4|33079.4|33100.5|33049.1|33104.7|33084.7|33079.3|33044.5|399
1759499100000|2025-10-03 13:45:00|33099.7|33049.7|33096.8|33076.8|33104.3|33078.3|33082.9|33048.1|482
1759499400000|2025-10-03 13:50:00|33096.7|33076.7|33109|33089|33122.1|33102.1|33096.7|33076.7|466
1759499700000|2025-10-03 13:55:00|33110.1|33090.1|33132.8|33063.8|33132.8|33093.1|33104.3|33061.6|376
1759500000000|2025-10-03 14:00:00|33143.1|33032.8|33086.5|33066.5|33143.1|33096.4|33069|33018.7|667
1759500300000|2025-10-03 14:05:00|33086.4|33066.4|33080.4|33060.4|33086.4|33066.4|33044.3|33024.3|627
1759500600000|2025-10-03 14:10:00|33078|33058|33089.5|33069.5|33092.3|33072.3|33060.9|33040.9|533
1759500900000|2025-10-03 14:15:00|33090.6|33070.6|33099|33079|33099.2|33079.2|33072.3|33052.3|564
1759501200000|2025-10-03 14:20:00|33098.7|33078.7|33096.9|33076.9|33111.6|33086|33082.3|33060.2|587
1759501500000|2025-10-03 14:25:00|33097.8|33077.8|33107.8|33087.8|33115.3|33095.3|33095.5|33075.5|537
1759501800000|2025-10-03 14:30:00|33107.9|33087.9|33094.8|33074.8|33116.3|33096.3|33093.3|33073.3|452
1759502100000|2025-10-03 14:35:00|33096.7|33076.7|33106.2|33086.2|33110.9|33090.9|33082.4|33062.4|514
1759502400000|2025-10-03 14:40:00|33105.7|33085.7|33126.6|33106.6|33139|33119|33105.7|33085.7|440
1759502700000|2025-10-03 14:45:00|33126.7|33106.7|33107.6|33087.6|33141|33121|33107.4|33087.4|486
1759503000000|2025-10-03 14:50:00|33111.8|33091.8|33107.4|33087.4|33122.3|33102.3|33103|33083|489
1759503300000|2025-10-03 14:55:00|33107.5|33087.5|33097.7|33077.7|33111.2|33091.2|33093.1|33073.1|535
1759503600000|2025-10-03 15:00:00|33095.5|33075.5|33106.2|33086.2|33114.2|33094.2|33095.5|33075.5|450
1759503900000|2025-10-03 15:05:00|33105.5|33085.5|33108.3|33088.3|33115.9|33095.9|33100.8|33080.8|410
1759504200000|2025-10-03 15:10:00|33108.1|33088.1|33095.1|33075.1|33112.4|33092.4|33094.1|33074.1|376
1759504500000|2025-10-03 15:15:00|33094.9|33074.9|33082.2|33062.2|33104.6|33084.6|33080.5|33060.5|345
1759504800000|2025-10-03 15:20:00|33081.8|33061.8|33078.4|33058.4|33087.5|33067.5|33074.2|33054.2|318
1759505100000|2025-10-03 15:25:00|33078.5|33058.5|33079.8|33059.8|33080.5|33060.5|33063|33043|416
1759505400000|2025-10-03 15:30:00|33079.9|33059.9|33078|33058|33084.8|33064.8|33069.4|33049.4|356
1759505700000|2025-10-03 15:35:00|33078.1|33058.1|33066.5|33046.5|33078.1|33058.1|33058|33038|318
1759506000000|2025-10-03 15:40:00|33066.6|33046.6|33062.9|33042.9|33076.9|33056.9|33055.5|33035.5|275
1759506300000|2025-10-03 15:45:00|33063|33043|33069.5|33049.5|33072.1|33052.1|33052|33032|333
1759506600000|2025-10-03 15:50:00|33069.4|33049.4|33041.2|33021.2|33069.4|33049.4|33040.1|33020.1|357
1759506900000|2025-10-03 15:55:00|33041.1|33021.1|33051|33031|33051|33031|33039.4|33019.4|314
1759507200000|2025-10-03 16:00:00|33050.9|33030.9|33059.9|33009.9|33061.2|33031.3|33038.6|33002.3|318
1759507500000|2025-10-03 16:05:00|33060|33010|33044.9|32994.9|33063.2|33023.8|33028.1|32992.2|303
1759507800000|2025-10-03 16:10:00|33044.8|32994.8|33018.6|32998.6|33047.7|33010.8|33016.2|32982.2|322
1759508100000|2025-10-03 16:15:00|33019.2|32999.2|33023.1|33003.1|33043.7|33007.4|33017.6|32978.6|315
1759508400000|2025-10-03 16:20:00|33023|33003|33022.5|33002.5|33042.3|33008.9|33022.2|32987.8|215
1759508700000|2025-10-03 16:25:00|33022.7|33002.7|33054.5|33004.5|33058.3|33020.5|33022.5|32987.5|310
1759509000000|2025-10-03 16:30:00|33054.6|33004.6|33048.5|32998.5|33061.3|33014.4|33028.7|32992.6|287
1759509300000|2025-10-03 16:35:00|33048.3|32998.3|33080|33030|33084|33034|33039.7|32998.2|252
1759509600000|2025-10-03 16:40:00|33079.7|33029.7|33085.7|33035.7|33089.7|33039.7|33074.1|33024.1|306
1759509900000|2025-10-03 16:45:00|33085.9|33035.9|33080.2|33030.2|33091.3|33041.3|33077|33027|309
1759510200000|2025-10-03 16:50:00|33080.5|33030.5|33081.2|33031.2|33087.1|33037.1|33077.4|33027.4|276
1759510500000|2025-10-03 16:55:00|33081.1|33031.1|33082.2|33032.2|33088.4|33038.4|33080.9|33030.9|205
1759510800000|2025-10-03 17:00:00|33084.9|33034.9|33081.1|33031.1|33089.8|33039.8|33078.4|33028.4|214
1759511100000|2025-10-03 17:05:00|33084|33034|33087.2|33037.2|33091|33041|33078.9|33028.9|257
1759511400000|2025-10-03 17:10:00|33087.4|33037.4|33082.2|33032.2|33091.2|33041.2|33081.9|33031.9|242
1759511700000|2025-10-03 17:15:00|33082.1|33032.1|33086.7|33036.7|33090.4|33040.4|33080.5|33030.5|182
1759512000000|2025-10-03 17:20:00|33087.5|33037.5|33091.1|33041.1|33092.9|33042.9|33087.5|33037.5|201
1759512300000|2025-10-03 17:25:00|33091|33041|33093.4|33043.4|33094.5|33044.5|33087.8|33037.8|174
1759512600000|2025-10-03 17:30:00|33093.7|33043.7|33089.8|33039.8|33094.1|33044.1|33088.3|33038.3|134
1759512900000|2025-10-03 17:35:00|33089.9|33039.9|33090.8|33040.8|33092.1|33054.4|33070.5|33035.3|189
1759513200000|2025-10-03 17:40:00|33090.5|33040.5|33095.8|33045.8|33102.1|33052.1|33090.5|33040.5|157
1759513500000|2025-10-03 17:45:00|33095.9|33045.9|33100.1|33050.1|33101.7|33062.3|33082.3|33044.7|189
1759513800000|2025-10-03 17:50:00|33099.4|33049.4|33119.3|33069.3|33122.3|33072.3|33098.2|33048.2|272
1759514100000|2025-10-03 17:55:00|33119.2|33069.2|33114.7|33064.7|33121.9|33071.9|33110.3|33060.3|246
1759514400000|2025-10-03 18:00:00|33114.5|33064.5|33119.1|33069.1|33124.3|33074.3|33114.4|33064.4|283
1759514700000|2025-10-03 18:05:00|33118.9|33068.9|33129.9|33079.9|33137.3|33087.3|33117.1|33067.1|299
1759515000000|2025-10-03 18:10:00|33125.9|33075.9|33115.5|33065.5|33127.1|33077.1|33115.5|33065.5|260
1759515300000|2025-10-03 18:15:00|33114|33064|33117.9|33067.9|33118.9|33068.9|33111.5|33061.5|227
1759515600000|2025-10-03 18:20:00|33118.6|33068.6|33112.5|33062.5|33120.8|33070.8|33110.9|33060.9|210
1759515900000|2025-10-03 18:25:00|33112.3|33062.3|33111.7|33061.7|33116.3|33066.3|33110.9|33060.9|232
1759516200000|2025-10-03 18:30:00|33111.3|33061.3|33108.3|33058.3|33113.4|33075.5|33095.5|33057.7|190
1759516500000|2025-10-03 18:35:00|33109.3|33059.3|33104.2|33054.2|33109.3|33072.4|33092.3|33054.2|164
1759516800000|2025-10-03 18:40:00|33104.4|33054.4|33099.4|33049.4|33106.4|33056.4|33099.3|33049.3|200
1759517100000|2025-10-03 18:45:00|33099.7|33049.7|33099.4|33049.4|33100.6|33050.6|33096.8|33046.8|151
1759517400000|2025-10-03 18:50:00|33099.5|33049.5|33099|33049|33103.1|33053.1|33098|33048|169
1759517700000|2025-10-03 18:55:00|33098.9|33048.9|33094.9|33044.9|33101.4|33051.4|33093.3|33043.3|210
1759518000000|2025-10-03 19:00:00|33095.1|33045.1|33096.7|33046.7|33099|33049|33089.1|33039.1|240
1759518300000|2025-10-03 19:05:00|33096.9|33046.9|33094.8|33044.8|33096.9|33046.9|33094|33044|176
1759518600000|2025-10-03 19:10:00|33095|33045|33092.3|33042.3|33095.7|33045.7|33091.4|33041.4|144
1759518900000|2025-10-03 19:15:00|33092.1|33042.1|33087.7|33037.7|33092.1|33042.1|33087.3|33037.3|137
1759519200000|2025-10-03 19:20:00|33087.8|33037.8|33090.6|33040.6|33090.6|33040.6|33085.2|33035.2|148
1759519500000|2025-10-03 19:25:00|33090.5|33040.5|33090.5|33040.5|33091.7|33041.7|33088.8|33038.8|127
1759519800000|2025-10-03 19:30:00|33090.8|33040.8|33089.7|33039.7|33091.9|33041.9|33088.9|33038.9|150
1759520100000|2025-10-03 19:35:00|33089.8|33039.8|33089.7|33039.7|33093.6|33043.6|33089.4|33039.4|142
1759520400000|2025-10-03 19:40:00|33089.4|33039.4|33087.8|33037.8|33090.1|33040.1|33085.4|33035.4|178
1759520700000|2025-10-03 19:45:00|33087.7|33037.7|33088|33038|33091.4|33041.4|33087.6|33037.6|116
1759521000000|2025-10-03 19:50:00|33088.1|33038.1|33090.7|33040.7|33090.9|33040.9|33084.9|33034.9|178
1759521300000|2025-10-03 19:55:00|33091.2|33041.2|33085.2|33035.2|33095.8|33045.8|33085.2|33035.2|212
1759521600000|2025-10-03 20:00:00|33085.8|33035.8|33076.2|33026.2|33085.8|33035.8|33071.7|33019.8|200
1759521900000|2025-10-03 20:05:00|33076.1|33026.1|33072|33022|33078.7|33028.7|33071.6|33021.6|120
1759522200000|2025-10-03 20:10:00|33071.9|33021.9|33079.8|33029.8|33080|33030|33071.7|33021.7|139
1759522500000|2025-10-03 20:15:00|33080|33030|33082.7|33032.7|33083.9|33033.9|33077.2|33025|142
1759522800000|2025-10-03 20:20:00|33083|33033|33077.1|33027.1|33084.2|33034.2|33077|33027|137
1759523100000|2025-10-03 20:25:00|33077|33027|33071.6|33021.6|33079.2|33029.2|33071.6|33021.6|157
1759523400000|2025-10-03 20:30:00|33072.9|33022.9|33070.9|33020.9|33077.2|33027.2|33068.6|33018.6|166
1759523700000|2025-10-03 20:35:00|33071|33021|33071.6|33021.6|33077.3|33027.3|33070.9|33020.9|116
1759524000000|2025-10-03 20:40:00|33071.7|33021.7|33091.3|33005.2|33091.7|33026.8|33065.4|33004.7|207
1759524300000|2025-10-03 20:45:00|33071.6|33004.9|33107.9|32987.9|33111.5|33021.6|33070.8|32987.4|368
1759524600000|2025-10-03 20:50:00|33108.1|32988.1|33132.8|33012.8|33172.3|33052.3|33092.8|32972.8|253
1759524900000|2025-10-03 20:55:00|33129|33009|33123.4|33003.4|33130.5|33010.5|33122.1|33002.1|190
1759694400000|2025-10-05 20:00:00|33183.7|33060.2|33178.6|33033.6|33193.7|33060.2|33178.2|33033.2|7
1759694700000|2025-10-05 20:05:00|33179.9|33034.9|33184.4|33039.4|33184.4|33039.4|33179.7|33034.7|3
1759695000000|2025-10-05 20:10:00|33184.2|33039.2|33184.5|33039.5|33187.4|33042.4|33184.2|33039.2|6
1759695300000|2025-10-05 20:15:00|33184.4|33039.4|33184.4|33039.4|33184.4|33039.4|33184.4|33039.4|1
1759695600000|2025-10-05 20:20:00|33184.2|33039.2|33184.1|33039.1|33184.2|33039.2|33184|33039|3
1759695900000|2025-10-05 20:25:00|33184.3|33039.3|33181.5|33036.5|33184.3|33039.3|33181.5|33036.5|4
1759696200000|2025-10-05 20:30:00|33182.5|33037.5|33183.3|33038.3|33183.3|33038.3|33182.5|33037.5|3
1759696500000|2025-10-05 20:35:00|33187.7|33042.7|33184.7|33039.7|33189|33044|33184.7|33039.7|5
1759696800000|2025-10-05 20:40:00|33183.7|33038.7|33184.7|33039.7|33184.7|33039.7|33183.7|33038.7|2
1759697100000|2025-10-05 20:45:00|33182.7|33037.7|33181.7|33036.7|33182.7|33037.7|33181.7|33036.7|5
1759697700000|2025-10-05 20:55:00|33179|33034|33178.2|33033.2|33179|33034|33178.2|33033.2|2
1759698000000|2025-10-05 21:00:00|33168.2|33043.2|33168.2|33043.2|33168.2|33043.2|33168.2|33043.2|1
1759698300000|2025-10-05 21:05:00|33173|33053|33166.3|33046.3|33173|33053|33166.3|33046.3|4
1759698600000|2025-10-05 21:10:00|33166.4|33046.4|33167.8|33047.8|33167.8|33047.8|33166.4|33046.4|2
1759701000000|2025-10-05 21:50:00|33164.5|33044.5|33164.5|33044.5|33164.5|33044.5|33164.5|33044.5|1
1759701600000|2025-10-05 22:00:00|33161.3|33041.3|33171.6|33051.6|33171.9|33051.9|33161.3|33041.3|4
1759701900000|2025-10-05 22:05:00|33187.1|33067.1|33185.7|33065.7|33188.9|33068.9|33182.4|33062.9|6
1759702200000|2025-10-05 22:10:00|33189.9|33069.9|33187.5|33067.5|33192.8|33072.8|33187.5|33067.5|6
1759702500000|2025-10-05 22:15:00|33189.6|33069.6|33191.8|33071.8|33191.9|33071.9|33181.1|33061.1|197
1759702800000|2025-10-05 22:20:00|33192.9|33072.9|33186.3|33066.3|33193.7|33073.7|33185.3|33065.3|176
1759703100000|2025-10-05 22:25:00|33186.4|33066.4|33182|33062|33187.1|33067.1|33177.5|33057.5|180
1759703400000|2025-10-05 22:30:00|33181.8|33061.8|33189.6|33069.6|33190.8|33070.8|33179.7|33059.7|203
1759703700000|2025-10-05 22:35:00|33190.3|33070.3|33193.5|33073.5|33194|33074|33189.2|33069.2|172
1759704000000|2025-10-05 22:40:00|33193.3|33073.3|33190.7|33070.7|33194.6|33074.6|33188.7|33068.7|150
1759704300000|2025-10-05 22:45:00|33191.1|33071.1|33192.3|33072.3|33195.2|33075.2|33187.7|33067.7|149
1759704600000|2025-10-05 22:50:00|33191.9|33071.9|33193|33073|33195|33075|33190|33070|146
1759704900000|2025-10-05 22:55:00|33192.9|33072.9|33193.7|33073.7|33194.3|33074.3|33191.7|33071.7|126
1759705200000|2025-10-05 23:00:00|33193.5|33073.5|33188.9|33123|33207.9|33123|33180.2|33072.8|87
1759705500000|2025-10-05 23:05:00|33184.1|33120.7|33180.6|33115|33213.7|33125.6|33180.6|33089.5|75
1759705800000|2025-10-05 23:10:00|33181.2|33120.5|33180.6|33115.8|33213.6|33125.7|33179.7|33087.9|62
1759706100000|2025-10-05 23:15:00|33206.3|33086.3|33182|33110.5|33212.3|33120.5|33177.1|33080.9|93
1759706400000|2025-10-05 23:20:00|33183.2|33115.6|33183.5|33101.6|33216.3|33123.5|33182.8|33089.1|90
1759706700000|2025-10-05 23:25:00|33206.4|33086.4|33212.2|33092.2|33216.3|33124.8|33185.4|33085.9|66
1759707000000|2025-10-05 23:30:00|33211.2|33091.2|33187.6|33124.2|33218.6|33129.8|33181.2|33090.4|63
1759707300000|2025-10-05 23:35:00|33216|33096|33180.5|33114.5|33230.3|33131.7|33180.5|33086.2|67
1759707600000|2025-10-05 23:40:00|33181.9|33108.1|33207.8|33087.8|33213.3|33120.4|33178.8|33087.8|70
1759707900000|2025-10-05 23:45:00|33207.3|33087.3|33177.4|33119.4|33212.3|33123.5|33172|33085.1|66
1759708200000|2025-10-05 23:50:00|33210.1|33090.1|33209.5|33089.5|33214.5|33121.2|33178.6|33087.2|109
1759708500000|2025-10-05 23:55:00|33205.9|33085.9|33175.7|33117.8|33213.2|33119.7|33175.7|33084.1|70
1759708800000|2025-10-06 00:00:00|33206.7|33086.7|33163.6|33105.7|33209.2|33120.5|33160.7|33076.4|62
1759709100000|2025-10-06 00:05:00|33194.6|33074.6|33164.8|33114.8|33204.5|33117|33162.4|33072|54
1759709400000|2025-10-06 00:10:00|33199.5|33079.5|33185.2|33135.2|33219.1|33138.4|33160.7|33079.5|51
1759709700000|2025-10-06 00:15:00|33181.5|33131.5|33182.2|33132.2|33218.4|33133.2|33174.9|33093.7|59
1759710000000|2025-10-06 00:20:00|33185.6|33135.6|33173.2|33123.2|33218.4|33139.3|33172.2|33095.6|49
1759710300000|2025-10-06 00:25:00|33169.9|33119.9|33182|33132|33219.7|33134.5|33169.9|33090.3|53
1759710600000|2025-10-06 00:30:00|33179.3|33129.3|33214.2|33094.2|33217.5|33133.9|33174.9|33093.2|66
1759710900000|2025-10-06 00:35:00|33214.3|33094.3|33182.7|33132.7|33214.3|33137.7|33180|33094.3|62
1759711200000|2025-10-06 00:40:00|33186|33136|33186.1|33136.1|33221.6|33138.6|33179.3|33096.9|54
1759711500000|2025-10-06 00:45:00|33220.3|33100.3|33172.6|33122.6|33220.5|33133.8|33170.1|33084.6|63
1759711800000|2025-10-06 00:50:00|33175.1|33125.1|33172.3|33122.3|33199.3|33125.1|33162|33078.8|78
1759712100000|2025-10-06 00:55:00|33175.3|33125.3|33164.6|33114.6|33201.4|33125.3|33164|33080|58
1759712400000|2025-10-06 01:00:00|33161.4|33111.4|33173.4|33123.4|33202.3|33126|33158.3|33079.6|60
1759712700000|2025-10-06 01:05:00|33208.7|33088.7|33163.5|33113.5|33208.7|33126.8|33161|33081.8|53
1759713000000|2025-10-06 01:10:00|33166.1|33116.1|33161.9|33111.9|33200.2|33116.7|33160.2|33077.4|62
1759713300000|2025-10-06 01:15:00|33164.7|33114.7|33165.9|33115.9|33197|33117.1|33154|33074.2|52
1759713600000|2025-10-06 01:20:00|33163|33113|33209.3|33089.3|33209.3|33123.2|33161.9|33082.7|58
1759713900000|2025-10-06 01:25:00|33209.2|33089.2|33175.1|33125.1|33214.6|33131.9|33172|33088.7|54
1759714200000|2025-10-06 01:30:00|33177.9|33127.9|33158|33108|33193.5|33127.9|33154|33073|58
1759714500000|2025-10-06 01:35:00|33160.6|33110.6|33155.5|33105.5|33197.3|33111.6|33152.9|33071.6|43
1759714800000|2025-10-06 01:40:00|33190|33070|33154.4|33104.4|33194.2|33108.1|33148|33066.9|74
1759715100000|2025-10-06 01:45:00|33151.5|33101.5|33144.6|33094.6|33184|33106.9|33143.6|33061.7|54
1759715400000|2025-10-06 01:50:00|33178.7|33058.7|33140.1|33090.1|33179|33097.4|33135.8|33057.2|65
1759715700000|2025-10-06 01:55:00|33135.6|33085.6|33174.3|33054.3|33178.8|33097.2|33135.6|33054.3|64
1759716000000|2025-10-06 02:00:00|33174.6|33054.6|33132.3|33082.3|33175.1|33090.5|33128.8|33048.4|47
1759716300000|2025-10-06 02:05:00|33129.5|33079.5|33130.8|33080.8|33170.1|33087.2|33129.5|33048.8|46
1759716600000|2025-10-06 02:10:00|33165.7|33045.7|33128.6|33078.6|33167.4|33081.9|33128.5|33044.4|60
1759716900000|2025-10-06 02:15:00|33164.2|33044.2|33129.1|33079.1|33164.2|33081.3|33121.6|33042.9|34
1759717200000|2025-10-06 02:20:00|33126.2|33076.2|33163.7|33043.7|33164.9|33084.4|33126|33042.1|52
1759717500000|2025-10-06 02:25:00|33163.8|33043.8|33125|33075|33164.4|33082.8|33119.7|33036.2|49
1759717800000|2025-10-06 02:30:00|33122.2|33072.2|33122|33072|33156.9|33074.9|33117.9|33033.6|64
1759718100000|2025-10-06 02:35:00|33124.9|33074.9|33163.5|33043.5|33163.5|33079.4|33121.2|33036.8|46
1759718400000|2025-10-06 02:40:00|33163.4|33043.4|33163|33043|33163.6|33078.1|33124.7|33041|60
1759718700000|2025-10-06 02:45:00|33127.9|33077.9|33128.8|33078.8|33163.9|33078.8|33126.2|33041.2|72
1759719000000|2025-10-06 02:50:00|33126.2|33076.2|33163.6|33043.6|33165.5|33081.9|33126.2|33041.2|51
1759719300000|2025-10-06 02:55:00|33127.6|33077.6|33127.6|33077.6|33162.3|33079.8|33121.7|33040.1|35
1759719600000|2025-10-06 03:00:00|33130.2|33080.2|33128.1|33078.1|33162.8|33080.8|33122.5|33035.5|37
1759719900000|2025-10-06 03:05:00|33161.1|33041.1|33155.5|33035.5|33161.2|33077.3|33120.9|33035.5|46
1759720200000|2025-10-06 03:10:00|33155.6|33035.6|33123.9|33073.9|33158.4|33075.9|33120.6|33035.4|45
1759720500000|2025-10-06 03:15:00|33157|33037|33124.9|33074.9|33158.6|33077.8|33121.3|33035.7|46
1759720800000|2025-10-06 03:20:00|33122.1|33072.1|33124.1|33074.1|33158.2|33079.4|33122.1|33037|37
1759721100000|2025-10-06 03:25:00|33156.6|33036.6|33123.4|33073.4|33156.8|33076.5|33119.7|33035.1|54
1759721400000|2025-10-06 03:30:00|33155.3|33035.3|33154.1|33034.1|33156.3|33074|33115.6|33032.3|64
1759721700000|2025-10-06 03:35:00|33153.7|33033.7|33120.9|33070.9|33156.3|33075.8|33117.9|33033.7|52
1759722000000|2025-10-06 03:40:00|33123.7|33073.7|33123.1|33073.1|33157.1|33074.6|33118.6|33034.1|64
1759722300000|2025-10-06 03:45:00|33120.1|33070.1|33165.8|33045.8|33165.9|33080.5|33120.1|33036|47
1759722600000|2025-10-06 03:50:00|33165.9|33045.9|33137.2|33087.2|33174.3|33088.4|33127.4|33045.1|72
1759722900000|2025-10-06 03:55:00|33133.6|33083.6|33135.6|33085.6|33175.8|33091.1|33133.3|33055.3|43
1759723200000|2025-10-06 04:00:00|33172.6|33052.6|33134.2|33084.2|33172.6|33089.6|33126.7|33047.6|71
1759723500000|2025-10-06 04:05:00|33170|33050|33138.6|33088.6|33174.2|33091.1|33130.8|33048.5|60
1759723800000|2025-10-06 04:10:00|33136|33086|33147.1|33097.1|33181.6|33097.6|33135.8|33057.5|57
1759724100000|2025-10-06 04:15:00|33143.8|33093.8|33145.2|33095.2|33182.6|33097.8|33143.5|33060.1|37
1759724400000|2025-10-06 04:20:00|33147.7|33097.7|33124|33074|33169|33100.7|33123.6|33041.2|33
1759724700000|2025-10-06 04:25:00|33161.5|33041.5|33137.1|33079.1|33168.3|33079.5|33124|33041.5|60
1759725000000|2025-10-06 04:30:00|33168.9|33048.9|33171.4|33051.4|33171.8|33080.1|33131.7|33044.4|56
1759725300000|2025-10-06 04:35:00|33171.1|33051.1|33136.8|33078.9|33171.8|33082.2|33132.1|33044.9|65
1759725600000|2025-10-06 04:40:00|33166.8|33046.8|33163.2|33043.2|33166.8|33077.4|33127.2|33042.6|75
1759725900000|2025-10-06 04:45:00|33163.4|33043.4|33166.3|33046.3|33166.4|33073.6|33125.4|33039.2|65
1759726200000|2025-10-06 04:50:00|33166|33046|33135.6|33077.7|33166|33077.9|33129.1|33042.1|57
1759726500000|2025-10-06 04:55:00|33131.3|33073.3|33170|33050|33170.4|33081.7|33130.1|33040.7|59
1759726800000|2025-10-06 05:00:00|33170.1|33050.1|33125.9|33068|33170.1|33085.3|33124.8|33047.8|54
1759727100000|2025-10-06 05:05:00|33150.5|33046.6|33129.9|33072|33155.1|33075.5|33125.6|33043.1|82
1759727400000|2025-10-06 05:10:00|33156|33047.9|33141.1|33083.2|33166|33088.2|33133.4|33047.7|84
1759727700000|2025-10-06 05:15:00|33146.3|33088.3|33147.2|33089.2|33176|33094.6|33141.4|33062.4|75
1759728000000|2025-10-06 05:20:00|33142.6|33084.6|33139.5|33081.5|33167.9|33086.2|33139.2|33055.5|90
1759728300000|2025-10-06 05:25:00|33144.2|33086.2|33142.4|33084.4|33169.9|33086.9|33139.6|33060.4|41
1759728600000|2025-10-06 05:30:00|33167.2|33059.6|33145.5|33095.5|33170.2|33096.7|33138.3|33059.6|193
1759728900000|2025-10-06 05:35:00|33145.2|33095.2|33148.7|33088.3|33149.8|33098.2|33142|33088|262
1759729200000|2025-10-06 05:40:00|33148.5|33088.5|33144|33094|33151.6|33100.6|33142.6|33086|277
1759729500000|2025-10-06 05:45:00|33143.9|33093.9|33148.2|33096.9|33150.5|33099.3|33143.9|33091.4|203
1759729800000|2025-10-06 05:50:00|33148|33097.3|33145.1|33092.9|33152.1|33100.8|33141.1|33089.6|218
1759730100000|2025-10-06 05:55:00|33144.8|33093|33140.7|33087.7|33149.6|33097.9|33137.2|33087.2|314
1759730400000|2025-10-06 06:00:00|33140.6|33091.7|33132.5|33082.5|33145|33093.4|33116.4|33066.4|472
1759730700000|2025-10-06 06:05:00|33129.1|33079.1|33123.8|33103.8|33132.3|33105.9|33107.9|33070.5|352
1759731000000|2025-10-06 06:10:00|33123.9|33103.9|33149.8|33129.8|33159.3|33139.3|33122.9|33102.9|359
1759731300000|2025-10-06 06:15:00|33149.9|33129.9|33143.9|33123.9|33153.8|33133.8|33140.4|33120.4|423
1759731600000|2025-10-06 06:20:00|33143.3|33123.3|33138.4|33118.4|33144.1|33124.1|33134.8|33114.8|306
1759731900000|2025-10-06 06:25:00|33138.5|33118.5|33165.1|33111.5|33165.3|33121.3|33127.6|33107.6|385
1759732200000|2025-10-06 06:30:00|33155.6|33111.4|33152.5|33132.5|33155.7|33135.7|33128.5|33091.5|385
1759732500000|2025-10-06 06:35:00|33153|33133|33150.9|33130.9|33154.7|33134.7|33140.1|33120.1|362
1759732800000|2025-10-06 06:40:00|33151.4|33131.4|33171.4|33151.4|33177.5|33157.5|33148.9|33128.9|347
1759733100000|2025-10-06 06:45:00|33171.3|33151.3|33198.2|33178.2|33201|33181|33168.6|33139.1|410
1759733400000|2025-10-06 06:50:00|33198|33178|33191.6|33171.6|33203.2|33183.2|33179.7|33159.7|467
1759733700000|2025-10-06 06:55:00|33192.9|33172.9|33192.3|33172.3|33201.3|33181.3|33188.4|33168.4|402
1759734000000|2025-10-06 07:00:00|33192.7|33172.7|33180.7|33160.7|33203.9|33183.9|33178.6|33158.6|533
1759734300000|2025-10-06 07:05:00|33180.8|33160.8|33160.7|33140.7|33180.8|33160.8|33157.1|33137.1|421
1759734600000|2025-10-06 07:10:00|33160.8|33140.8|33157.4|33137.4|33163.9|33143.9|33149.9|33129.9|317
1759734900000|2025-10-06 07:15:00|33157.5|33137.5|33151|33131|33162.9|33142.9|33143.5|33123.5|314
1759735200000|2025-10-06 07:20:00|33152|33132|33157|33137|33163.7|33143.7|33150.9|33130.9|341
1759735500000|2025-10-06 07:25:00|33156.4|33136.4|33140.8|33120.8|33158.4|33138.4|33138.7|33118.7|262
1759735800000|2025-10-06 07:30:00|33140.2|33120.2|33150.1|33130.1|33156|33136|33134.9|33114.9|323
1759736100000|2025-10-06 07:35:00|33150.2|33130.2|33133|33113|33159.5|33139.5|33130.3|33110.3|312
1759736400000|2025-10-06 07:40:00|33132.9|33112.9|33273.8|33253.8|33273.8|33253.8|33131.8|33111.8|945
1759736700000|2025-10-06 07:45:00|33270.5|33250.5|33280.2|33260.2|33282.8|33262.8|33238.7|33207|786
1759737000000|2025-10-06 07:50:00|33281.1|33261.1|33283.6|33263.6|33296.7|33276.7|33269.4|33249.4|617
1759737300000|2025-10-06 07:55:00|33284|33264|33298.5|33278.5|33302.6|33282.6|33280.4|33260.4|580
1759737600000|2025-10-06 08:00:00|33299.8|33279.8|33304.2|33284.2|33314.5|33294.5|33292.3|33272.3|619
1759737900000|2025-10-06 08:05:00|33304.7|33284.7|33315.9|33295.9|33320.6|33300.6|33293.2|33273.2|633
1759738200000|2025-10-06 08:10:00|33316.4|33296.4|33303.8|33283.8|33320.9|33300.9|33300.6|33280.6|565
1759738500000|2025-10-06 08:15:00|33302.8|33282.8|33293.5|33273.5|33322.5|33302.5|33293.5|33273.5|547
1759738800000|2025-10-06 08:20:00|33292.9|33272.9|33309.1|33289.1|33313.6|33293.6|33292.9|33272.9|454
1759739100000|2025-10-06 08:25:00|33309|33289|33275.8|33255.8|33318.6|33298.6|33275.3|33255.3|464
1759739400000|2025-10-06 08:30:00|33275.6|33255.6|33292.7|33272.7|33293.8|33273.8|33274.5|33254.5|407
1759739700000|2025-10-06 08:35:00|33292.9|33272.9|33274.1|33254.1|33292.9|33272.9|33268.7|33248.7|441
1759740000000|2025-10-06 08:40:00|33275|33255|33277.3|33257.3|33283.3|33263.3|33267.7|33247.7|464
1759740300000|2025-10-06 08:45:00|33277|33257|33284.6|33264.6|33284.6|33264.6|33268.5|33248.5|407
1759740600000|2025-10-06 08:50:00|33284.4|33264.4|33301.9|33281.9|33303|33283|33284.3|33264.3|385
1759740900000|2025-10-06 08:55:00|33301.8|33281.8|33308.4|33288.4|33325.7|33288.4|33299.3|33268.9|298
1759741200000|2025-10-06 09:00:00|33309.4|33289.4|33314|33294|33326.5|33295.4|33292.4|33272.4|345
1759741500000|2025-10-06 09:05:00|33314.1|33294.1|33329.3|33309.3|33329.9|33309.9|33300|33280|400
1759741800000|2025-10-06 09:10:00|33329.2|33309.2|33309.2|33289.2|33332.2|33312.2|33307.8|33287.8|273
1759742100000|2025-10-06 09:15:00|33309.1|33289.1|33312.7|33292.7|33315.2|33295.2|33304.5|33284.5|235
1759742400000|2025-10-06 09:20:00|33312.5|33292.5|33305.1|33285.1|33319.7|33299.7|33301.4|33281.4|289
1759742700000|2025-10-06 09:25:00|33305.2|33285.2|33317.9|33297.9|33320.3|33300.3|33305.2|33285.2|290
1759743000000|2025-10-06 09:30:00|33318|33298|33320.6|33300.6|33327.5|33307.5|33315.6|33295.6|322
1759743300000|2025-10-06 09:35:00|33320.5|33300.5|33333.9|33283.9|33333.9|33301.2|33304.7|33282|326
1759743600000|2025-10-06 09:40:00|33334.8|33284.8|33335.7|33315.7|33338.8|33317.7|33316.2|33280.1|364
1759743900000|2025-10-06 09:45:00|33336.6|33316.6|33335|33315|33346.2|33326.2|33333.3|33313.3|340
1759744200000|2025-10-06 09:50:00|33335.2|33315.2|33345.6|33325.6|33348.8|33328.8|33331.4|33311.4|321
1759744500000|2025-10-06 09:55:00|33345.5|33325.5|33342.9|33322.9|33348|33328|33332.7|33312.7|409
1759744800000|2025-10-06 10:00:00|33342.7|33322.7|33378.8|33358.8|33379.1|33359.1|33339.1|33319.1|331
1759745100000|2025-10-06 10:05:00|33378.4|33358.4|33406.9|33386.9|33411|33391|33378.1|33358.1|391
1759745400000|2025-10-06 10:10:00|33407|33387|33372.3|33352.3|33408.5|33388.5|33371.2|33351.2|320
1759745700000|2025-10-06 10:15:00|33372.2|33352.2|33375|33355|33384.1|33364.1|33367.5|33347.5|374
1759746000000|2025-10-06 10:20:00|33374.9|33354.9|33372.5|33352.5|33380.9|33360.9|33371.9|33351.9|262
1759746300000|2025-10-06 10:25:00|33372.7|33352.7|33375.7|33355.7|33383.1|33363.1|33365.5|33345.5|322
1759746600000|2025-10-06 10:30:00|33377.1|33357.1|33395.2|33375.2|33415.5|33385|33375.4|33345.3|404
1759746900000|2025-10-06 10:35:00|33395.3|33375.3|33386.7|33366.7|33407.7|33387.7|33384.5|33364.5|320
1759747200000|2025-10-06 10:40:00|33387.5|33367.5|33396.6|33376.6|33405.9|33380.4|33384.4|33355.6|258
1759747500000|2025-10-06 10:45:00|33396.7|33376.7|33395.1|33375.1|33404.3|33384.3|33388|33368|349
1759747800000|2025-10-06 10:50:00|33395.4|33375.4|33398.5|33378.5|33402.4|33382.4|33388|33368|358
1759748100000|2025-10-06 10:55:00|33398.6|33378.6|33395.4|33375.4|33400.6|33380.6|33378.7|33358.7|453
1759748400000|2025-10-06 11:00:00|33395.5|33375.5|33400.9|33380.9|33412.1|33392.1|33392.3|33372.3|310
1759748700000|2025-10-06 11:05:00|33400.8|33380.8|33397.8|33377.8|33401.7|33381.7|33388|33368|291
1759749000000|2025-10-06 11:10:00|33398.8|33378.8|33379.5|33359.5|33399.5|33379.5|33375.7|33355.7|308
1759749300000|2025-10-06 11:15:00|33378.9|33358.9|33374.7|33354.7|33385.6|33365.6|33373.8|33353.8|264
1759749600000|2025-10-06 11:20:00|33374.6|33354.6|33360.2|33340.2|33376.5|33356.5|33356.6|33336.6|329
1759749900000|2025-10-06 11:25:00|33360.4|33340.4|33364.5|33344.5|33368.8|33348.8|33357|33337|283
1759750200000|2025-10-06 11:30:00|33363.5|33343.5|33354.1|33334.1|33369.3|33349.3|33348.7|33328.7|277
1759750500000|2025-10-06 11:35:00|33354.2|33334.2|33350.6|33330.6|33361.3|33341.3|33350.5|33330.5|309
1759750800000|2025-10-06 11:40:00|33350.5|33330.5|33341.3|33321.3|33350.6|33330.6|33334.4|33314.4|363
1759751100000|2025-10-06 11:45:00|33341.4|33321.4|33359.7|33339.7|33362.2|33342.2|33340.1|33320.1|314
1759751400000|2025-10-06 11:50:00|33359.6|33339.6|33345.2|33325.2|33366.6|33340.7|33344.4|33316.5|336
1759751700000|2025-10-06 11:55:00|33344.7|33324.7|33347.4|33327.4|33351.4|33331.4|33339.8|33319.8|430
1759752000000|2025-10-06 12:00:00|33348|33328|33349.9|33329.9|33357.6|33337.6|33330.6|33297.5|664
1759752300000|2025-10-06 12:05:00|33350.1|33330.1|33331|33311|33352.5|33332.5|33326.3|33306.3|516
1759752600000|2025-10-06 12:10:00|33330.1|33310.1|33308.3|33288.3|33339.2|33311|33304.3|33275.3|539
1759752900000|2025-10-06 12:15:00|33308.7|33288.7|33300.9|33280.9|33309.4|33289.4|33296.9|33276.9|416
1759753200000|2025-10-06 12:20:00|33300.3|33280.3|33307.3|33287.3|33317.3|33297.3|33297.6|33277.6|476
1759753500000|2025-10-06 12:25:00|33308.6|33288.6|33294.7|33274.7|33310.7|33290.7|33277.4|33257.4|445
1759753800000|2025-10-06 12:30:00|33294.5|33274.5|33281.5|33261.5|33294.8|33274.8|33279|33259|463
1759754100000|2025-10-06 12:35:00|33282.1|33262.1|33260.9|33240.9|33284.8|33264.8|33257.9|33237.9|475
1759754400000|2025-10-06 12:40:00|33260.8|33240.8|33269.1|33249.1|33274|33254|33256.5|33236.5|447
1759754700000|2025-10-06 12:45:00|33269|33249|33249|33229|33269.3|33249.3|33248.8|33228.8|301
1759755000000|2025-10-06 12:50:00|33249.1|33229.1|33251.3|33231.3|33266.8|33246.8|33243.1|33223.1|406
1759755300000|2025-10-06 12:55:00|33250.6|33230.6|33247.7|33227.7|33256.2|33236.2|33246.5|33226.5|425
1759755600000|2025-10-06 13:00:00|33245.7|33225.7|33257.8|33237.8|33257.8|33237.8|33238.9|33218.9|383
1759755900000|2025-10-06 13:05:00|33257.1|33237.1|33229.1|33209.1|33261.3|33241.3|33224.2|33204.2|418
1759756200000|2025-10-06 13:10:00|33228.7|33208.7|33241.5|33221.5|33251.3|33231.3|33227.7|33207.7|389
1759756500000|2025-10-06 13:15:00|33241.6|33221.6|33239.8|33219.8|33242.7|33222.7|33229.5|33209.5|424
1759756800000|2025-10-06 13:20:00|33240.3|33220.3|33257|33237|33257.3|33237.3|33238|33218|355
1759757100000|2025-10-06 13:25:00|33256.5|33236.5|33260.3|33240.3|33265.8|33245.8|33253.3|33233.3|342
1759757400000|2025-10-06 13:30:00|33260.7|33240.7|33263.7|33243.7|33286|33253|33246.7|33226.7|520
1759757700000|2025-10-06 13:35:00|33261.2|33241.2|33237.7|33217.7|33264.9|33244.9|33237.1|33217.1|465
1759758000000|2025-10-06 13:40:00|33237.8|33217.8|33222.6|33202.6|33238.6|33218.6|33221.1|33201.1|396
1759758300000|2025-10-06 13:45:00|33222.2|33202.2|33221.5|33201.5|33224.7|33204.7|33218.6|33198.6|368
1759758600000|2025-10-06 13:50:00|33220.2|33200.2|33213|33193|33221.8|33201.8|33209.5|33189.5|378
1759758900000|2025-10-06 13:55:00|33213.5|33193.5|33224.9|33204.9|33230.8|33210.8|33205|33185|516
1759759200000|2025-10-06 14:00:00|33225.6|33205.6|33229|33209|33235.7|33215.7|33217.3|33197.3|552
1759759500000|2025-10-06 14:05:00|33228.7|33208.7|33209.3|33189.3|33235.3|33215.3|33209.2|33189.2|492
1759759800000|2025-10-06 14:10:00|33209.2|33189.2|33237.5|33217.5|33246.9|33218.6|33202.5|33178.1|504
1759760100000|2025-10-06 14:15:00|33237.4|33217.4|33246.1|33226.1|33250.3|33230.3|33234.7|33214.7|432
1759760400000|2025-10-06 14:20:00|33246.2|33226.2|33244.9|33224.9|33258.5|33238.5|33243.3|33223.3|438
1759760700000|2025-10-06 14:25:00|33244.3|33224.3|33248.3|33228.3|33251.4|33231.4|33240.3|33220.3|428
1759761000000|2025-10-06 14:30:00|33247.5|33227.5|33255|33235|33261|33241|33247.1|33227.1|465
1759761300000|2025-10-06 14:35:00|33256|33236|33240.4|33220.4|33257.8|33237.8|33237.9|33217.9|367
1759761600000|2025-10-06 14:40:00|33240.5|33220.5|33232.2|33212.2|33246.7|33226.7|33229.9|33209.9|421
1759761900000|2025-10-06 14:45:00|33232.1|33212.1|33222.3|33202.3|33236.7|33216.7|33220.1|33200.1|385
1759762200000|2025-10-06 14:50:00|33222.4|33202.4|33219.2|33199.2|33225.9|33205.9|33200.3|33180.3|530
1759762500000|2025-10-06 14:55:00|33218.7|33198.7|33216.4|33196.4|33227.3|33207.3|33208|33188|640
1759762800000|2025-10-06 15:00:00|33216.2|33196.2|33193.8|33173.8|33216.7|33196.7|33185.7|33165.7|560
1759763100000|2025-10-06 15:05:00|33193.9|33173.9|33201|33181|33201.6|33181.6|33189|33169|440
1759763400000|2025-10-06 15:10:00|33201.2|33181.2|33210|33190|33215|33195|33196.7|33176.7|359
1759763700000|2025-10-06 15:15:00|33210.6|33190.6|33217.5|33197.5|33222.4|33202.4|33208.2|33188.2|417
1759764000000|2025-10-06 15:20:00|33216.9|33196.9|33228.8|33208.8|33229.4|33209.4|33213.4|33193.4|371
1759764300000|2025-10-06 15:25:00|33229.3|33209.3|33230.6|33210.6|33233.7|33213.7|33225.6|33205.6|335
1759764600000|2025-10-06 15:30:00|33230.7|33210.7|33237.3|33217.3|33242|33222|33230.6|33210.6|309
1759764900000|2025-10-06 15:35:00|33237.6|33217.6|33250.1|33230.1|33251.2|33231.2|33237.1|33217.1|246
1759765200000|2025-10-06 15:40:00|33250.2|33230.2|33234|33214|33250.6|33230.6|33234|33214|226
1759765500000|2025-10-06 15:45:00|33234.1|33214.1|33240.2|33220.2|33241|33221|33231.7|33211.7|290
1759765800000|2025-10-06 15:50:00|33239.8|33219.8|33239.5|33219.5|33242.7|33222.7|33235.4|33215.4|251
1759766100000|2025-10-06 15:55:00|33239.6|33219.6|33228.7|33208.7|33239.8|33219.8|33226.9|33206.9|307
1759766400000|2025-10-06 16:00:00|33228.6|33208.6|33226.4|33206.4|33228.8|33208.8|33220.7|33200.7|266
1759766700000|2025-10-06 16:05:00|33226.3|33206.3|33220|33200|33228.5|33208.5|33217.1|33197.1|230
1759767000000|2025-10-06 16:10:00|33219.5|33199.5|33242.6|33222.6|33242.6|33222.6|33219.5|33199.5|269
1759767300000|2025-10-06 16:15:00|33242.5|33222.5|33242.6|33222.6|33242.7|33222.7|33234.8|33214.8|314
1759767600000|2025-10-06 16:20:00|33242.7|33222.7|33239.1|33219.1|33245|33225|33238|33218|217
1759767900000|2025-10-06 16:25:00|33239.2|33219.2|33236.4|33216.4|33241.8|33221.8|33233.6|33213.6|198
1759768200000|2025-10-06 16:30:00|33236.2|33216.2|33238.3|33218.3|33252.1|33218.6|33232|33201.6|168
1759768500000|2025-10-06 16:35:00|33239.1|33219.1|33237.9|33217.9|33243.6|33223.6|33237.2|33217.2|113
1759768800000|2025-10-06 16:40:00|33238|33218|33234.1|33214.1|33243.6|33223.6|33234.1|33214.1|160
1759769100000|2025-10-06 16:45:00|33234.5|33214.5|33228.1|33208.1|33247.9|33216.5|33226.7|33192.9|163
1759769400000|2025-10-06 16:50:00|33228|33208|33218|33198|33243.3|33208.7|33217.7|33183.9|150
1759769700000|2025-10-06 16:55:00|33218.5|33198.5|33230.4|33180.4|33235.1|33199.9|33216.1|33179.4|153
1759770000000|2025-10-06 17:00:00|33229.6|33179.6|33211.7|33191.7|33231.1|33196.7|33210.9|33178.3|213
1759770300000|2025-10-06 17:05:00|33211.6|33191.6|33218|33198|33231.6|33199.8|33210.8|33181.2|161
1759770600000|2025-10-06 17:10:00|33217.8|33197.8|33217.7|33197.7|33230.7|33197.8|33210.3|33178.4|133
1759770900000|2025-10-06 17:15:00|33217.3|33197.3|33218.4|33198.4|33235.6|33203.4|33216.1|33185.2|157
1759771200000|2025-10-06 17:20:00|33217.3|33197.3|33215|33195|33233.3|33202.9|33214.8|33183.2|149
1759771500000|2025-10-06 17:25:00|33215.2|33195.2|33214.2|33194.2|33229.1|33195.7|33211.6|33178.7|152
1759771800000|2025-10-06 17:30:00|33214.3|33194.3|33217|33197|33221.3|33201.3|33214.3|33194.3|137
1759772100000|2025-10-06 17:35:00|33217.1|33197.1|33204.4|33184.4|33217.6|33197.6|33203.7|33183.7|201
1759772400000|2025-10-06 17:40:00|33204.3|33184.3|33207.4|33187.4|33207.8|33187.8|33199.1|33179.1|231
1759772700000|2025-10-06 17:45:00|33207.6|33187.6|33211.1|33191.1|33227.2|33192.1|33207.6|33176.6|146
1759773000000|2025-10-06 17:50:00|33211|33191|33216.9|33196.9|33217.4|33197.4|33206.5|33186.5|177
1759773300000|2025-10-06 17:55:00|33217|33197|33214.8|33194.8|33217.8|33197.8|33212.3|33192.3|173
1759773600000|2025-10-06 18:00:00|33215.2|33195.2|33223|33173|33223|33196.7|33206.5|33172.4|178
1759773900000|2025-10-06 18:05:00|33222.9|33172.9|33224.7|33174.7|33225.1|33189.7|33205.6|33169.9|132
1759774200000|2025-10-06 18:10:00|33224.8|33174.8|33210.3|33190.3|33226.1|33190.7|33207.8|33174.4|122
1759774500000|2025-10-06 18:15:00|33210.2|33190.2|33208.7|33188.7|33226.3|33190.8|33208.7|33173.1|106
1759774800000|2025-10-06 18:20:00|33208.2|33188.2|33208|33188|33224.9|33189|33204.8|33173.3|129
1759775100000|2025-10-06 18:25:00|33207.9|33187.9|33203.6|33183.6|33208.9|33188.9|33199.7|33179.7|170
1759775400000|2025-10-06 18:30:00|33204.1|33184.1|33206.3|33186.3|33223.4|33188.1|33201.9|33170.2|119
1759775700000|2025-10-06 18:35:00|33206.7|33186.7|33214.7|33194.7|33223.7|33195.8|33206.1|33173.4|114
1759776000000|2025-10-06 18:40:00|33214.5|33194.5|33209.3|33189.3|33215.4|33195.4|33209.1|33189.1|135
1759776300000|2025-10-06 18:45:00|33209.2|33189.2|33211.3|33191.3|33227.1|33191.7|33206.8|33174.9|119
1759776600000|2025-10-06 18:50:00|33209.9|33189.9|33214.1|33194.1|33232.1|33197.3|33209.9|33179.8|160
1759776900000|2025-10-06 18:55:00|33214|33194|33209.3|33189.3|33214.5|33194.5|33206.1|33186.1|198
1759777200000|2025-10-06 19:00:00|33208.8|33188.8|33206.2|33186.2|33225.1|33190|33206.2|33171|201
1759777500000|2025-10-06 19:05:00|33206|33186|33212.3|33192.3|33225.9|33192.4|33205.3|33170.4|189
1759777800000|2025-10-06 19:10:00|33212.2|33192.2|33221.8|33171.8|33225.7|33192.5|33206.6|33171.5|153
1759778100000|2025-10-06 19:15:00|33207.1|33187.1|33209.8|33189.8|33225|33190.4|33206.4|33175|138
1759778400000|2025-10-06 19:20:00|33209.7|33189.7|33224.2|33174.2|33227|33190.9|33207.5|33172|158
1759778700000|2025-10-06 19:25:00|33224.8|33174.8|33223|33173|33226.9|33176.9|33221.2|33171.2|128
1759779000000|2025-10-06 19:30:00|33223.6|33173.6|33221.4|33171.4|33224.2|33174.2|33218.8|33168.8|116
1759779300000|2025-10-06 19:35:00|33221.6|33171.6|33216|33166|33221.6|33171.6|33213.8|33163.8|112
1759779600000|2025-10-06 19:40:00|33215.6|33165.6|33216.5|33166.5|33219.2|33169.2|33215.6|33165.6|115
1759779900000|2025-10-06 19:45:00|33216.6|33166.6|33219.3|33169.3|33222.8|33172.8|33214.5|33164.5|132
1759780200000|2025-10-06 19:50:00|33219.5|33169.5|33230.6|33180.6|33231.5|33181.5|33219.2|33169.2|169
1759780500000|2025-10-06 19:55:00|33230.4|33180.4|33239.9|33189.9|33241.6|33191.6|33230.4|33180.4|247
1759780800000|2025-10-06 20:00:00|33240.8|33190.8|33233.8|33183.8|33246.7|33196.7|33233.1|33183.1|225
1759781100000|2025-10-06 20:05:00|33233.9|33183.9|33232.3|33182.3|33237.4|33187.4|33230.6|33180.6|87
1759781400000|2025-10-06 20:10:00|33232.2|33182.2|33233.9|33183.9|33234.3|33184.3|33232.2|33182.2|73
1759781700000|2025-10-06 20:15:00|33233.8|33183.8|33230.6|33180.6|33235|33185|33230.1|33180.1|88
1759782000000|2025-10-06 20:20:00|33230.2|33180.2|33221|33171|33230.2|33180.2|33214.4|33162|126
1759782300000|2025-10-06 20:25:00|33220.4|33170.4|33224.5|33174.5|33225.3|33175.3|33218.8|33168.8|116
1759782600000|2025-10-06 20:30:00|33224.9|33174.9|33234.9|33165.5|33235.4|33175.9|33219.8|33165.1|84
1759782900000|2025-10-06 20:35:00|33235|33165.6|33223.7|33173.7|33240.8|33174.8|33220.9|33159.6|175
1759783200000|2025-10-06 20:40:00|33224|33174|33222.6|33172.6|33236.8|33174.2|33222.2|33157.6|189
1759783500000|2025-10-06 20:45:00|33222.5|33172.5|33235.2|33157.1|33236.1|33172.6|33216.3|33150.7|298
1759783800000|2025-10-06 20:50:00|33233.5|33157|33245.5|33144.6|33250.8|33167.4|33215.9|33130.2|276
1759784100000|2025-10-06 20:55:00|33248.6|33144.4|33242.1|33122.1|33251.6|33167.3|33220.8|33117.5|489
1759784400000|2025-10-06 21:00:00|33242.6|33122.6|33260.7|33140.7|33260.7|33140.7|33242.6|33122.6|4
1759784700000|2025-10-06 21:05:00|33271.7|33151.7|33268.1|33148.1|33274.3|33154.3|33266.2|33146.2|54
1759785000000|2025-10-06 21:10:00|33267.6|33147.6|33268.8|33148.8|33270|33150|33263.8|33143.8|71
1759785300000|2025-10-06 21:15:00|33268.9|33148.9|33254|33134|33271|33151|33251.6|33131.6|112
1759785600000|2025-10-06 21:20:00|33253.9|33133.9|33269.2|33149.2|33270.3|33150.3|33250.4|33130.4|105
1759785900000|2025-10-06 21:25:00|33269|33149|33269.9|33149.9|33270.7|33150.7|33266.9|33146.9|89
1759786200000|2025-10-06 21:30:00|33268.3|33148.3|33269.3|33149.3|33271.6|33151.6|33267.8|33147.8|82
1759786500000|2025-10-06 21:35:00|33269.5|33149.5|33268.4|33148.4|33269.5|33149.5|33267.8|33147.8|85
1759786800000|2025-10-06 21:40:00|33268.6|33148.6|33260.4|33140.4|33270.2|33150.2|33253.3|33133.3|134
1759787100000|2025-10-06 21:45:00|33261.9|33141.9|33259.9|33139.9|33262.2|33142.2|33259.8|33139.8|140
1759787400000|2025-10-06 21:50:00|33260.6|33140.6|33261.8|33141.8|33262|33142|33258.6|33138.6|151
1759787700000|2025-10-06 21:55:00|33261.1|33141.1|33265.9|33145.9|33270.1|33150.1|33259.4|33139.4|115
1759788000000|2025-10-06 22:00:00|33266|33146|33264.3|33144.3|33268.7|33148.7|33259.4|33139.4|220
1759788300000|2025-10-06 22:05:00|33264.4|33144.4|33264.5|33144.5|33268.2|33148.2|33262.5|33142.5|186
1759788600000|2025-10-06 22:10:00|33264.4|33144.4|33263.7|33143.7|33268.3|33148.3|33261.6|33141.6|283
1759788900000|2025-10-06 22:15:00|33263.8|33143.8|33257.8|33137.8|33265.7|33145.7|33256.3|33136.3|323
1759789200000|2025-10-06 22:20:00|33257.7|33137.7|33258.2|33138.2|33261.4|33141.4|33254.1|33134.1|365
1759789500000|2025-10-06 22:25:00|33258.3|33138.3|33255|33135|33260.3|33140.3|33252.3|33132.3|263
1759789800000|2025-10-06 22:30:00|33255.1|33135.1|33263.7|33143.7|33265.9|33145.9|33254.7|33134.7|190
1759790100000|2025-10-06 22:35:00|33264.1|33144.1|33264|33144|33267.1|33147.1|33260.6|33140.6|242
1759790400000|2025-10-06 22:40:00|33265.4|33145.4|33266.2|33146.2|33271.4|33151.4|33264.8|33144.8|248
1759790700000|2025-10-06 22:45:00|33266|33146|33264.4|33144.4|33271.6|33151.6|33264.3|33144.3|212
1759791000000|2025-10-06 22:50:00|33264.3|33144.3|33265.9|33145.9|33272.3|33152.3|33263.1|33143.1|291
1759791300000|2025-10-06 22:55:00|33266|33146|33268.2|33148.2|33268.2|33148.2|33261.2|33141.2|200
1759791600000|2025-10-06 23:00:00|33267|33147|33262|33142|33267|33147|33255.7|33135.7|214
1759791900000|2025-10-06 23:05:00|33263.1|33143.1|33266.2|33146.2|33268.9|33148.9|33261.3|33141.3|136
1759792200000|2025-10-06 23:10:00|33265.9|33145.9|33268.2|33148.2|33271.5|33151.5|33263.6|33143.6|190
1759792500000|2025-10-06 23:15:00|33268.1|33148.1|33267.7|33147.7|33272.3|33152.3|33265.5|33145.5|147
1759792800000|2025-10-06 23:20:00|33267.8|33147.8|33270.8|33150.8|33271.7|33151.7|33266.2|33146.2|107
1759793100000|2025-10-06 23:25:00|33272.6|33152.6|33265.7|33145.7|33272.6|33152.6|33265.2|33145.2|123
1759793400000|2025-10-06 23:30:00|33266.6|33146.6|33269.8|33149.8|33271.1|33151.1|33264.2|33144.2|124
1759793700000|2025-10-06 23:35:00|33267.6|33147.6|33266.8|33146.8|33269.9|33149.9|33262.5|33142.5|150
1759794000000|2025-10-06 23:40:00|33264.3|33144.3|33255.5|33135.5|33271|33151|33253|33133|246
1759794300000|2025-10-06 23:45:00|33255.9|33135.9|33260.4|33140.4|33262.6|33142.6|33254.8|33134.8|236
1759794600000|2025-10-06 23:50:00|33260.6|33140.6|33265.6|33145.6|33265.6|33145.6|33259.3|33139.3|328
1759794900000|2025-10-06 23:55:00|33263.7|33143.7|33267.2|33147.2|33269|33149|33263|33143|192
1759795200000|2025-10-07 00:00:00|33267.1|33147.1|33248|33198|33268.5|33199.6|33235.7|33146.4|464
1759795500000|2025-10-07 00:05:00|33248.1|33198.1|33243.9|33193.9|33250.5|33200.5|33239.3|33189.3|226
1759795800000|2025-10-07 00:10:00|33243.4|33193.4|33244.2|33194.2|33246.4|33196.4|33237.8|33184.9|261
1759796100000|2025-10-07 00:15:00|33243.3|33189.9|33234|33183.3|33244|33194|33233.3|33182.7|220
1759796400000|2025-10-07 00:20:00|33233.6|33182.5|33235.3|33185|33235.5|33185.2|33230.9|33180.9|218
1759796700000|2025-10-07 00:25:00|33235.6|33185.3|33235.8|33176.9|33238|33188|33233|33176.9|200
1759797000000|2025-10-07 00:30:00|33235.6|33177.1|33235|33184.9|33237.6|33186.6|33230.6|33170.3|235
1759797300000|2025-10-07 00:35:00|33235.4|33185.4|33241.9|33191.9|33241.9|33191.9|33234.7|33183.7|168
1759797600000|2025-10-07 00:40:00|33240.1|33190.1|33241.9|33191.9|33242.5|33192.5|33235.7|33185.7|190
1759797900000|2025-10-07 00:45:00|33242|33192|33243.7|33193.7|33245.1|33195.1|33239.7|33189.7|184
1759798200000|2025-10-07 00:50:00|33243.8|33193.8|33239.5|33189.5|33243.8|33193.8|33233.6|33183.6|219
1759798500000|2025-10-07 00:55:00|33239.7|33189.7|33231.5|33181.5|33241|33191|33229.7|33177.2|283
1759798800000|2025-10-07 01:00:00|33231.6|33181.6|33246.6|33196.6|33247|33197|33231.3|33178.2|198
1759799100000|2025-10-07 01:05:00|33246.8|33196.8|33240|33190|33251.6|33201.6|33239|33189|211
1759799400000|2025-10-07 01:10:00|33239.3|33189.3|33239.9|33189.9|33242.4|33192.4|33237.2|33187.2|152
1759799700000|2025-10-07 01:15:00|33239.8|33189.8|33237.1|33187.1|33242|33192|33230.3|33180.3|182
1759800000000|2025-10-07 01:20:00|33236.8|33186.8|33238|33188|33239.4|33189.4|33228.4|33178.4|199
1759800300000|2025-10-07 01:25:00|33238.1|33188.1|33240.9|33190.9|33240.9|33190.9|33235.7|33185.7|202
1759800600000|2025-10-07 01:30:00|33240.8|33190.8|33240.3|33190.3|33241.9|33191.9|33236.4|33186.4|206
1759800900000|2025-10-07 01:35:00|33240.1|33190.1|33252.5|33202.5|33252.8|33202.8|33239.7|33189.7|213
1759801200000|2025-10-07 01:40:00|33252.9|33202.9|33251.7|33201.7|33253.5|33203.5|33249.1|33199.1|168
1759801500000|2025-10-07 01:45:00|33251.4|33201.4|33249.5|33199.5|33252.5|33202.5|33244.1|33194.1|148
1759801800000|2025-10-07 01:50:00|33249.4|33199.4|33250|33200|33255.2|33205.2|33248.2|33198.2|150
1759802100000|2025-10-07 01:55:00|33250.9|33200.9|33253.1|33203.1|33254.5|33204.5|33247.9|33197.9|257
1759802400000|2025-10-07 02:00:00|33251.8|33201.8|33245.4|33195.4|33251.8|33201.8|33244.6|33194.6|160
1759802700000|2025-10-07 02:05:00|33245.7|33195.7|33247.2|33197.2|33249.3|33199.3|33242.3|33192.3|151
1759803000000|2025-10-07 02:10:00|33246.7|33196.7|33235.7|33185.7|33247.2|33197.2|33229.5|33179.5|220
1759803300000|2025-10-07 02:15:00|33236.1|33186.1|33234.9|33184.9|33238|33188|33231|33181|138
1759803600000|2025-10-07 02:20:00|33235|33185|33235.1|33185.1|33238.1|33188.1|33233.1|33183.1|135
1759803900000|2025-10-07 02:25:00|33235.2|33185.2|33230.4|33180.4|33237.8|33187.8|33230.3|33180.3|132
1759804200000|2025-10-07 02:30:00|33230.5|33180.5|33230.4|33180.4|33232.3|33182.3|33226.8|33176.8|159
1759804500000|2025-10-07 02:35:00|33229.8|33179.8|33231.9|33181.9|33233.3|33183.3|33227.5|33177.5|144
1759804800000|2025-10-07 02:40:00|33232.1|33182.1|33231.3|33181.3|33236.9|33186.9|33230.6|33180.6|161
1759805100000|2025-10-07 02:45:00|33234.8|33184.8|33229.8|33179.8|33235.6|33185.6|33227.8|33177.8|206
1759805400000|2025-10-07 02:50:00|33229.9|33179.9|33228.7|33178.7|33233.1|33183.1|33224.7|33174.7|208
1759805700000|2025-10-07 02:55:00|33227.5|33177.5|33235.8|33185.8|33239.1|33189.1|33227|33177|207
1759806000000|2025-10-07 03:00:00|33236.1|33186.1|33239.2|33189.2|33241.3|33191.3|33233.8|33183.8|160
1759806300000|2025-10-07 03:05:00|33238.5|33188.5|33236.1|33186.1|33240.4|33190.4|33236|33186|161
1759806600000|2025-10-07 03:10:00|33236.4|33186.4|33229.3|33179.3|33238.8|33188.8|33229.3|33179.3|179
1759806900000|2025-10-07 03:15:00|33229.2|33179.2|33227.2|33177.2|33229.3|33179.3|33223.3|33173.3|193
1759807200000|2025-10-07 03:20:00|33226.8|33176.8|33225.3|33175.3|33229.4|33179.4|33221.7|33171.7|190
1759807500000|2025-10-07 03:25:00|33225|33175|33219.6|33169.6|33227.7|33177.7|33218.1|33168.1|256
1759807800000|2025-10-07 03:30:00|33223.1|33173.1|33225|33175|33229.1|33177.2|33219.3|33169.3|251
1759808100000|2025-10-07 03:35:00|33222|33172|33221.8|33171.8|33226.3|33176.3|33219.3|33169.3|225
1759808400000|2025-10-07 03:40:00|33221.7|33171.7|33215.5|33165.5|33223.1|33173.1|33215.2|33165.2|229
1759808700000|2025-10-07 03:45:00|33215.6|33165.6|33219.9|33169.9|33222.7|33172.7|33215.5|33165.5|200
1759809000000|2025-10-07 03:50:00|33219.8|33169.8|33224.1|33174.1|33225.2|33175.2|33219.7|33169.7|203
1759809300000|2025-10-07 03:55:00|33224|33174|33224.1|33174.1|33227.2|33177.2|33220.4|33170.4|216
1759809600000|2025-10-07 04:00:00|33224.2|33174.2|33243.4|33193.4|33248.1|33198.1|33223.7|33173.7|290
1759809900000|2025-10-07 04:05:00|33241|33191|33229.9|33179.9|33248.9|33193.6|33229.6|33179.6|149
1759810200000|2025-10-07 04:10:00|33229.8|33179.8|33229.4|33179.4|33235.3|33182.8|33227.9|33177.6|123
1759810500000|2025-10-07 04:15:00|33229.7|33179.7|33226.5|33176.5|33233.6|33180|33224.5|33174.5|175
1759810800000|2025-10-07 04:20:00|33225.5|33175.5|33229.7|33179.7|33236.7|33185.5|33225.2|33175.2|177
1759811100000|2025-10-07 04:25:00|33230|33180|33225.2|33175.2|33234.1|33184.1|33224.3|33174.3|113
1759811400000|2025-10-07 04:30:00|33228.7|33178.7|33233.7|33177.5|33245.4|33184|33225.6|33163|392
1759811700000|2025-10-07 04:35:00|33233.6|33177.3|33233.2|33183|33236.6|33184|33225.3|33175.3|271
1759812000000|2025-10-07 04:40:00|33233.4|33182.8|33240|33190|33243.3|33193.3|33229|33179|176
1759812300000|2025-10-07 04:45:00|33240.1|33190.1|33245.2|33195.2|33250.8|33200.8|33238.9|33188.9|203
1759812600000|2025-10-07 04:50:00|33245.1|33195.1|33244|33194|33247.5|33197.5|33240.8|33190.8|203
1759812900000|2025-10-07 04:55:00|33243.9|33193.9|33237.1|33187.1|33245.4|33195.4|33234.9|33184.9|186
1759813200000|2025-10-07 05:00:00|33237.3|33187.3|33243|33193|33243|33193|33232.7|33182.7|220
1759813500000|2025-10-07 05:05:00|33242.9|33192.9|33256.4|33206.4|33256.5|33206.5|33242.8|33192.8|245
1759813800000|2025-10-07 05:10:00|33256.2|33206.2|33263.6|33213.6|33268.6|33218.6|33253.5|33203.5|247
1759814100000|2025-10-07 05:15:00|33263.5|33213.5|33263.1|33213.1|33267.1|33217.1|33260.4|33210.4|181
1759814400000|2025-10-07 05:20:00|33263|33213|33267|33217|33270.9|33220.9|33260.3|33210.3|220
1759814700000|2025-10-07 05:25:00|33264.7|33214.7|33265.7|33215.7|33271.9|33221.9|33263.4|33213.4|240
1759815000000|2025-10-07 05:30:00|33265.5|33215.5|33264.8|33214.8|33271.8|33221.8|33264.8|33214.8|164
1759815300000|2025-10-07 05:35:00|33264.6|33214.6|33267.6|33217.6|33274.2|33224.2|33263.3|33213.3|246
1759815600000|2025-10-07 05:40:00|33269.7|33219.7|33264.8|33214.8|33270.9|33220|33263.3|33211.8|168
1759815900000|2025-10-07 05:45:00|33264.5|33214.5|33267.3|33209.4|33269.9|33218.3|33261.7|33209|185
1759816200000|2025-10-07 05:50:00|33270.3|33209.2|33261.6|33211.6|33270.8|33216.9|33258.1|33203.5|272
1759816500000|2025-10-07 05:55:00|33261.3|33211.3|33267.9|33212.3|33267.9|33216.7|33260.3|33209.4|251
1759816800000|2025-10-07 06:00:00|33281.3|33217.5|33284.6|33234.6|33291|33240.8|33271.6|33207.9|475
1759817100000|2025-10-07 06:05:00|33285|33235|33284.1|33234.1|33295.2|33245.2|33278.7|33228.7|437
1759817400000|2025-10-07 06:10:00|33284.5|33234.5|33266.8|33246.8|33287.4|33252.1|33266.7|33218|412
1759817700000|2025-10-07 06:15:00|33266.9|33246.9|33264.9|33244.9|33273.5|33253.5|33257.8|33237.8|435
1759818000000|2025-10-07 06:20:00|33265.1|33245.1|33273.7|33253.7|33277|33257|33261|33241|345
1759818300000|2025-10-07 06:25:00|33274.2|33254.2|33268.7|33248.7|33291.9|33265.3|33268.7|33241.2|449
1759818600000|2025-10-07 06:30:00|33270|33250|33286.3|33266.3|33286.3|33266.3|33263.3|33243.3|326
1759818900000|2025-10-07 06:35:00|33285.7|33265.7|33283.2|33263.2|33300.3|33265.9|33264.3|33232.9|389
1759819200000|2025-10-07 06:40:00|33283.3|33263.3|33306.3|33256.3|33306.3|33265.3|33276.2|33245.2|382
1759819500000|2025-10-07 06:45:00|33306.2|33256.2|33278.3|33258.3|33307.1|33264.1|33274|33244|385
1759819800000|2025-10-07 06:50:00|33278.4|33258.4|33285.7|33265.7|33299.7|33267.5|33276.1|33242.9|295
1759820100000|2025-10-07 06:55:00|33285.8|33265.8|33280.7|33260.7|33299.7|33268.8|33275.2|33246.5|391
1759820400000|2025-10-07 07:00:00|33281.3|33261.3|33320|33300|33324.5|33304.5|33277.3|33257.3|449
1759820700000|2025-10-07 07:05:00|33318.5|33298.5|33337.9|33317.9|33338.7|33318.7|33318.5|33298.5|430
1759821000000|2025-10-07 07:10:00|33338.1|33318.1|33333.5|33313.5|33351.1|33331.1|33333.3|33313.3|431
1759821300000|2025-10-07 07:15:00|33333.6|33313.6|33328.1|33308.1|33341|33321|33325.2|33305.2|350
1759821600000|2025-10-07 07:20:00|33328.2|33308.2|33351.4|33331.4|33352.7|33332.7|33325.3|33305.3|335
1759821900000|2025-10-07 07:25:00|33351.3|33331.3|33342.7|33322.7|33351.6|33331.6|33331.3|33311.3|380
1759822200000|2025-10-07 07:30:00|33341.9|33321.9|33347.5|33327.5|33354.8|33334.8|33337.1|33317.1|362
1759822500000|2025-10-07 07:35:00|33347.6|33327.6|33397.5|33377.5|33414.2|33377.8|33342.4|33322.4|424
1759822800000|2025-10-07 07:40:00|33397.6|33377.6|33421.5|33401.5|33429.1|33409.1|33394.2|33360.7|360
1759823100000|2025-10-07 07:45:00|33422|33402|33455.7|33435.7|33470.8|33436.2|33416.1|33396.1|389
1759823400000|2025-10-07 07:50:00|33456.1|33436.1|33497.5|33477.5|33500.6|33477.9|33453|33433|445
1759823700000|2025-10-07 07:55:00|33497.9|33477.9|33540.9|33520.9|33581.1|33545|33497.5|33477.5|517
1759824000000|2025-10-07 08:00:00|33541|33521|33520.5|33500.5|33552.9|33521.7|33514.2|33486.9|405
1759824300000|2025-10-07 08:05:00|33520.4|33500.4|33489.9|33469.9|33520.6|33500.6|33482.5|33453.4|414
1759824600000|2025-10-07 08:10:00|33490.5|33470.5|33483.4|33463.4|33492.2|33472.2|33475.8|33455.8|304
1759824900000|2025-10-07 08:15:00|33482.8|33462.8|33500.6|33480.6|33502.5|33482.5|33476.6|33456.6|302
1759825200000|2025-10-07 08:20:00|33500.7|33480.7|33538|33518|33539.5|33519.5|33500.5|33480.5|270
1759825500000|2025-10-07 08:25:00|33538.1|33518.1|33534.2|33514.2|33559.5|33525.2|33530|33507.1|348
1759825800000|2025-10-07 08:30:00|33534.1|33514.1|33578.5|33558.5|33585.2|33565.2|33533.5|33513.5|304
1759826100000|2025-10-07 08:35:00|33578.8|33558.8|33610.7|33560.7|33615.1|33592.4|33577.3|33556|353
1759826400000|2025-10-07 08:40:00|33610.9|33560.9|33583.8|33533.8|33611.4|33561.4|33572.7|33522.7|341
1759826700000|2025-10-07 08:45:00|33583.9|33533.9|33596.1|33576.1|33611.5|33580.7|33572.8|33533.9|315
1759827000000|2025-10-07 08:50:00|33596.9|33576.9|33583.3|33563.3|33599.5|33579.5|33571.8|33551.8|349
1759827300000|2025-10-07 08:55:00|33584.1|33564.1|33601.4|33581.4|33604.6|33584.6|33579.8|33559.8|338
1759827600000|2025-10-07 09:00:00|33602|33582|33573.1|33553.1|33607.4|33587.4|33572.1|33552.1|388
1759827900000|2025-10-07 09:05:00|33573.2|33553.2|33547.9|33527.9|33579|33559|33544.9|33524.9|368
1759828200000|2025-10-07 09:10:00|33548|33528|33547.1|33527.1|33553.6|33533.6|33542|33522|362
1759828500000|2025-10-07 09:15:00|33547.3|33527.3|33554.9|33534.9|33555.9|33535.9|33539.6|33519.6|339
1759828800000|2025-10-07 09:20:00|33554.8|33534.8|33572.9|33552.9|33583.5|33563.5|33550.8|33530.8|334
1759829100000|2025-10-07 09:25:00|33572.8|33552.8|33580.3|33560.3|33585.2|33565.2|33561.4|33541.4|274
1759829400000|2025-10-07 09:30:00|33580.2|33560.2|33591|33571|33595.3|33575.3|33578.5|33558.5|286
1759829700000|2025-10-07 09:35:00|33591.1|33571.1|33590.2|33570.2|33597.6|33577.6|33581.1|33561.1|299
1759830000000|2025-10-07 09:40:00|33590.1|33570.1|33590.6|33570.6|33608.7|33588.7|33588.5|33568.5|327
1759830300000|2025-10-07 09:45:00|33590.4|33570.4|33607.8|33587.8|33614.9|33594.9|33589.5|33569.5|293
1759830600000|2025-10-07 09:50:00|33608|33588|33600.5|33580.5|33608.3|33588.3|33595.5|33575.5|286
1759830900000|2025-10-07 09:55:00|33600.6|33580.6|33617.5|33597.5|33624.2|33604.2|33600.5|33580.5|348
1759831200000|2025-10-07 10:00:00|33617.6|33597.6|33621|33601|33627.3|33607.3|33616.5|33596.5|318
1759831500000|2025-10-07 10:05:00|33619.9|33599.9|33608.7|33588.7|33626.3|33601.8|33607.2|33574.7|315
1759831800000|2025-10-07 10:10:00|33608.8|33588.8|33617.4|33597.4|33619.6|33599.6|33607.1|33587.1|249
1759832100000|2025-10-07 10:15:00|33617.3|33597.3|33616.6|33596.6|33624.3|33604.3|33614|33594|266
1759832400000|2025-10-07 10:20:00|33617.5|33597.5|33620.4|33600.4|33621|33601|33613|33593|240
1759832700000|2025-10-07 10:25:00|33620.5|33600.5|33622.7|33602.7|33634.5|33614.5|33611.1|33576.7|272
1759833000000|2025-10-07 10:30:00|33622.6|33602.6|33613.2|33593.2|33629.6|33609.6|33610.5|33590.5|236
1759833300000|2025-10-07 10:35:00|33612.4|33592.4|33588.3|33568.3|33612.4|33592.4|33587.1|33567.1|276
1759833600000|2025-10-07 10:40:00|33589.1|33569.1|33572.8|33552.8|33604.9|33575.5|33568|33548|269
1759833900000|2025-10-07 10:45:00|33572.9|33552.9|33577.8|33557.8|33590|33562.7|33565.8|33535.7|230
1759834200000|2025-10-07 10:50:00|33578.1|33558.1|33591.2|33571.2|33592.4|33572.4|33575.7|33555.7|324
1759834500000|2025-10-07 10:55:00|33591.4|33571.4|33602.8|33582.8|33605.2|33585.2|33591.4|33571.4|367
1759834800000|2025-10-07 11:00:00|33602.7|33582.7|33612|33592|33620.5|33600.5|33602.3|33582.3|307
1759835100000|2025-10-07 11:05:00|33611.9|33591.9|33629.8|33609.8|33633.6|33613.3|33611.3|33580.5|257
1759835400000|2025-10-07 11:10:00|33629.9|33609.9|33631.1|33611.1|33634.7|33614.7|33627.9|33607.9|238
1759835700000|2025-10-07 11:15:00|33630.9|33610.9|33632.3|33612.3|33633.7|33613.7|33624|33604|226
1759836000000|2025-10-07 11:20:00|33633.4|33613.4|33649.5|33629.5|33650.9|33630.9|33633.4|33613.4|344
1759836300000|2025-10-07 11:25:00|33649.3|33629.3|33666.5|33646.5|33676.8|33647.6|33649.3|33615.2|312
1759836600000|2025-10-07 11:30:00|33667.6|33647.6|33667.9|33647.9|33672.5|33652.5|33658.6|33638.6|293
1759836900000|2025-10-07 11:35:00|33668.1|33648.1|33658.5|33638.5|33671.9|33651.9|33657.7|33637.7|317
1759837200000|2025-10-07 11:40:00|33658.6|33638.6|33657.6|33637.6|33661.3|33641.3|33654.4|33634.4|259
1759837500000|2025-10-07 11:45:00|33657.7|33637.7|33675.9|33655.9|33675.9|33655.9|33656.3|33636.3|271
1759837800000|2025-10-07 11:50:00|33676.5|33656.5|33669.3|33649.3|33683.3|33663.3|33668.8|33648.8|299
1759838100000|2025-10-07 11:55:00|33670.4|33650.4|33604.5|33584.5|33670.8|33650.8|33604.5|33584.5|399
1759838400000|2025-10-07 12:00:00|33605.3|33585.3|33598.5|33548.5|33614.7|33594.7|33563.2|33543.2|502
1759838700000|2025-10-07 12:05:00|33598.3|33548.3|33609.8|33559.8|33627.4|33577.4|33597.8|33547.8|426
1759839000000|2025-10-07 12:10:00|33609.9|33559.9|33644|33594|33644|33602|33594.4|33556.2|400
1759839300000|2025-10-07 12:15:00|33643.8|33593.8|33640.2|33620.2|33665.7|33630.1|33638.6|33588.6|458
1759839600000|2025-10-07 12:20:00|33640.9|33620.9|33650.7|33630.7|33659.4|33639.4|33634.4|33614.4|411
1759839900000|2025-10-07 12:25:00|33650.8|33630.8|33658.5|33608.5|33659.6|33630.8|33625.2|33600|417
1759840200000|2025-10-07 12:30:00|33658.7|33608.7|33645.6|33625.6|33663.1|33627.7|33634.2|33600.7|355
1759840500000|2025-10-07 12:35:00|33645.5|33625.5|33625.8|33605.8|33646.2|33626.2|33611.7|33586|464
1759840800000|2025-10-07 12:40:00|33625.7|33605.7|33626.6|33606.6|33646.2|33608.9|33619.9|33586.3|411
1759841100000|2025-10-07 12:45:00|33627.4|33607.4|33633.1|33613.1|33648.4|33613.8|33620.4|33590.1|381
1759841400000|2025-10-07 12:50:00|33633|33613|33638|33618|33653|33633|33633|33613|384
1759841700000|2025-10-07 12:55:00|33638.1|33618.1|33633.6|33613.6|33651.7|33631.7|33633.4|33613.4|440
1759842000000|2025-10-07 13:00:00|33633.5|33613.5|33639|33619|33653.2|33633.2|33631.1|33611.1|448
1759842300000|2025-10-07 13:05:00|33638.9|33618.9|33634|33614|33649.8|33619.1|33627.8|33590.2|421
1759842600000|2025-10-07 13:10:00|33634.1|33614.1|33656|33636|33657.5|33637.5|33633.4|33613.4|345
1759842900000|2025-10-07 13:15:00|33656.1|33636.1|33642.7|33622.7|33656.1|33636.1|33641.1|33621.1|395
1759843200000|2025-10-07 13:20:00|33642.6|33622.6|33643.3|33623.3|33646.1|33626.1|33631.1|33611.1|369
1759843500000|2025-10-07 13:25:00|33643.1|33623.1|33645.9|33625.9|33647.2|33627.2|33636.6|33616.6|301
1759843800000|2025-10-07 13:30:00|33646.1|33626.1|33646.6|33626.6|33650.7|33630.7|33633.8|33613.8|369
1759844100000|2025-10-07 13:35:00|33646.7|33626.7|33663.5|33643.5|33663.5|33643.5|33639.4|33619.4|395
1759844400000|2025-10-07 13:40:00|33663.4|33643.4|33648.3|33628.3|33664.2|33644.2|33646.6|33626.6|367
1759844700000|2025-10-07 13:45:00|33648|33628|33630.4|33610.4|33651|33631|33628.7|33608.7|347
1759845000000|2025-10-07 13:50:00|33629.8|33609.8|33646.1|33626.1|33647.5|33627.5|33628.2|33608.2|439
1759845300000|2025-10-07 13:55:00|33646.3|33626.3|33675.9|33625.9|33676.2|33641.6|33646|33616.4|415
1759845600000|2025-10-07 14:00:00|33676|33626|33699|33649|33699.9|33667|33673.6|33626|522
1759845900000|2025-10-07 14:05:00|33698.9|33648.9|33685.9|33665.9|33707.3|33676.3|33679.4|33646.3|482
1759846200000|2025-10-07 14:10:00|33685.8|33665.8|33716.8|33666.8|33717.8|33678.4|33681.6|33661.6|446
1759846500000|2025-10-07 14:15:00|33716.4|33666.4|33697.2|33677.2|33717.5|33685|33691.5|33656.6|440
1759846800000|2025-10-07 14:20:00|33697.1|33677.1|33701.7|33681.7|33702.1|33682.1|33690.1|33670.1|373
1759847100000|2025-10-07 14:25:00|33701.4|33681.4|33700.6|33680.6|33720.7|33688|33695.3|33666.5|393
1759847400000|2025-10-07 14:30:00|33701.4|33681.4|33708.9|33688.9|33711.6|33691.6|33698.1|33678.1|394
1759847700000|2025-10-07 14:35:00|33709.6|33689.6|33713.6|33693.6|33715.9|33695.9|33705.5|33685.5|314
1759848000000|2025-10-07 14:40:00|33714.4|33694.4|33733.9|33683.9|33733.9|33697.3|33706.5|33677|362
1759848300000|2025-10-07 14:45:00|33733.6|33683.6|33716|33696|33739|33703.5|33710.6|33683.4|362
1759848600000|2025-10-07 14:50:00|33716.1|33696.1|33718.2|33698.2|33728.1|33708.1|33705.7|33685.7|452
1759848900000|2025-10-07 14:55:00|33717.5|33697.5|33722.3|33702.3|33740.4|33707.4|33708.1|33672.5|542
1759849200000|2025-10-07 15:00:00|33723.2|33703.2|33724.1|33704.1|33750.1|33716.6|33722.2|33694.7|516
1759849500000|2025-10-07 15:05:00|33722.2|33702.2|33736|33716|33758.6|33722.1|33719.8|33699.8|472
1759849800000|2025-10-07 15:10:00|33736.2|33716.2|33696|33676|33738.7|33718.7|33686.1|33655|521
1759850100000|2025-10-07 15:15:00|33696.7|33676.7|33702.4|33682.4|33702.4|33682.4|33683.5|33663.5|470
1759850400000|2025-10-07 15:20:00|33702|33682|33688|33668|33702|33682|33686.9|33666.9|380
1759850700000|2025-10-07 15:25:00|33688.1|33668.1|33704.5|33684.5|33710.6|33690.6|33688.1|33668.1|423
1759851000000|2025-10-07 15:30:00|33704.4|33684.4|33719|33699|33720.6|33700.6|33700.6|33680.6|340
1759851300000|2025-10-07 15:35:00|33719.1|33699.1|33730.1|33680.1|33732.7|33699.1|33708.9|33677.1|365
1759851600000|2025-10-07 15:40:00|33730.8|33680.8|33697.3|33677.3|33733.1|33693.1|33687.4|33657.3|442
1759851900000|2025-10-07 15:45:00|33697.8|33677.8|33694.7|33674.7|33716.8|33683.4|33690.4|33665.5|487
1759852200000|2025-10-07 15:50:00|33694.8|33674.8|33712.2|33692.2|33727.6|33699.5|33690.8|33659.8|472
1759852500000|2025-10-07 15:55:00|33712.3|33692.3|33715.9|33695.9|33716.4|33696.4|33708.1|33688.1|437
1759852800000|2025-10-07 16:00:00|33716.6|33696.6|33690.2|33670.2|33719.6|33699.6|33688.3|33668.3|660
1759853100000|2025-10-07 16:05:00|33690.6|33670.6|33697.8|33647.8|33707.3|33674.8|33678.6|33645.9|561
1759853400000|2025-10-07 16:10:00|33697.6|33647.6|33692.4|33642.4|33697.8|33663.2|33667.7|33635.2|484
1759853700000|2025-10-07 16:15:00|33693.1|33643.1|33680.2|33660.2|33697.6|33663.6|33680.1|33641.6|399
1759854000000|2025-10-07 16:20:00|33679.8|33659.8|33677.3|33657.3|33684.5|33664.5|33673.9|33653.9|376
1759854300000|2025-10-07 16:25:00|33676.9|33656.9|33686|33666|33701.8|33667.8|33675.1|33645.8|353
1759854600000|2025-10-07 16:30:00|33686.6|33666.6|33690.8|33670.8|33698.9|33678.9|33684.7|33664.7|339
1759854900000|2025-10-07 16:35:00|33690.5|33670.5|33689.6|33669.6|33697.3|33677.3|33688.6|33668.6|295
1759855200000|2025-10-07 16:40:00|33689.4|33669.4|33700.7|33680.7|33701.6|33681.6|33682.8|33662.8|326
1759855500000|2025-10-07 16:45:00|33700.8|33680.8|33690.5|33670.5|33703.6|33683.6|33690.4|33670.4|243
1759855800000|2025-10-07 16:50:00|33690.6|33670.6|33686.9|33666.9|33700.6|33670.6|33683.7|33648.1|210
1759856100000|2025-10-07 16:55:00|33686.4|33666.4|33694.6|33674.6|33701.6|33675.1|33686.3|33651.2|288
1759856400000|2025-10-07 17:00:00|33694.8|33674.8|33691.6|33641.6|33694.8|33674.8|33668.3|33641.6|339
1759856700000|2025-10-07 17:05:00|33691.5|33641.5|33671.3|33651.3|33693.8|33655.6|33671|33640|220
1759857000000|2025-10-07 17:10:00|33671|33651|33674.5|33654.5|33691.5|33655.1|33667.4|33633.5|217
1759857300000|2025-10-07 17:15:00|33674.9|33654.9|33696.6|33646.6|33699.7|33657.9|33674.5|33641.4|227
1759857600000|2025-10-07 17:20:00|33696.7|33646.7|33683.6|33663.6|33699|33666.3|33681.5|33645.8|264
1759857900000|2025-10-07 17:25:00|33683.1|33663.1|33700.5|33650.5|33701.9|33666.4|33682.6|33647.7|257
1759858200000|2025-10-07 17:30:00|33700.4|33650.4|33686.3|33666.3|33701.9|33669.4|33685|33650.3|226
1759858500000|2025-10-07 17:35:00|33686.4|33666.4|33686|33666|33693|33673|33684.5|33664.5|252
1759858800000|2025-10-07 17:40:00|33686.1|33666.1|33692.2|33642.2|33694.5|33668|33677.9|33641.6|213
1759859100000|2025-10-07 17:45:00|33691.8|33641.8|33686.6|33666.6|33700.8|33669.6|33685.3|33641.8|171
1759859400000|2025-10-07 17:50:00|33686.8|33666.8|33686.8|33666.8|33688.8|33668.8|33681.3|33661.3|226
1759859700000|2025-10-07 17:55:00|33686.7|33666.7|33702.7|33682.7|33707.4|33684.4|33686.5|33651.9|295
1759860000000|2025-10-07 18:00:00|33703|33683|33709.5|33689.5|33713.6|33693.6|33700.8|33680.8|468
1759860300000|2025-10-07 18:05:00|33709.6|33689.6|33711.7|33691.7|33711.8|33691.8|33706|33686|260
1759860600000|2025-10-07 18:10:00|33711.2|33691.2|33709|33689|33714.6|33694.6|33708.1|33688.1|244
1759860900000|2025-10-07 18:15:00|33708.7|33688.7|33708.8|33688.8|33723.1|33690.3|33706.8|33671.5|202
1759861200000|2025-10-07 18:20:00|33708.6|33688.6|33710.2|33690.2|33714.2|33694.2|33708.6|33688.6|311
1759861500000|2025-10-07 18:25:00|33710.7|33690.7|33733.2|33683.2|33733.4|33698.9|33709|33674.8|171
1759861800000|2025-10-07 18:30:00|33733.3|33683.3|33729|33709|33733.7|33709|33717.4|33682.9|204
1759862100000|2025-10-07 18:35:00|33728.4|33708.4|33742|33722|33751.1|33723.3|33727.8|33693.3|354
1759862400000|2025-10-07 18:40:00|33742.8|33722.8|33741.6|33721.6|33746.5|33726.5|33738.4|33718.4|326
1759862700000|2025-10-07 18:45:00|33741.8|33721.8|33745|33725|33747.2|33727.2|33738.8|33718.8|332
1759863000000|2025-10-07 18:50:00|33744.9|33724.9|33735.8|33715.8|33746.7|33726.7|33735.3|33715.3|302
1759863300000|2025-10-07 18:55:00|33736|33716|33742|33722|33752.1|33732.1|33736|33716|235
1759863600000|2025-10-07 19:00:00|33757.6|33707.6|33761.6|33711.6|33764|33714|33754.1|33704.1|251
1759863900000|2025-10-07 19:05:00|33762.4|33712.4|33761.6|33711.6|33767.7|33717.7|33757.8|33707.8|300
1759864200000|2025-10-07 19:10:00|33761.7|33711.7|33767.8|33717.8|33768.8|33718.8|33757.7|33707.7|242
1759864500000|2025-10-07 19:15:00|33767.7|33717.7|33772.8|33722.8|33775.3|33725.3|33764.3|33714.3|297
1759864800000|2025-10-07 19:20:00|33773.5|33723.5|33773.6|33723.6|33776.3|33726.3|33768.5|33718.5|324
1759865100000|2025-10-07 19:25:00|33773.4|33723.4|33763.2|33713.2|33773.4|33723.4|33759.4|33709.4|272
1759865400000|2025-10-07 19:30:00|33763.3|33713.3|33760.1|33710.1|33766.2|33716.2|33757.4|33707.4|285
1759865700000|2025-10-07 19:35:00|33757.9|33707.9|33768.1|33718.1|33771.3|33728.3|33743.4|33707.7|266
1759866000000|2025-10-07 19:40:00|33768.7|33718.7|33769.7|33719.7|33775.8|33725.8|33765.8|33715.8|229
1759866300000|2025-10-07 19:45:00|33768|33718|33773.9|33723.9|33777.2|33727.2|33768|33718|194
1759866600000|2025-10-07 19:50:00|33775.7|33725.7|33770.1|33720.1|33776.3|33726.3|33766.1|33716.1|253
1759866900000|2025-10-07 19:55:00|33770|33720|33770.5|33720.5|33772.2|33722.2|33767.7|33717.7|242
1759867200000|2025-10-07 20:00:00|33769.9|33719.9|33765.5|33715.5|33773.1|33723.1|33762.4|33712.4|196
1759867500000|2025-10-07 20:05:00|33765.7|33715.7|33764.7|33714.7|33766.3|33716.3|33760.6|33710.6|174
1759867800000|2025-10-07 20:10:00|33764.9|33714.9|33765.4|33715.4|33772.8|33717.7|33763.5|33709.6|147
1759868100000|2025-10-07 20:15:00|33765.9|33715.9|33762.9|33712.9|33765.9|33715.9|33757.7|33707.7|134
1759868400000|2025-10-07 20:20:00|33761.2|33711.2|33762.5|33712.5|33766.7|33716.7|33761.2|33711.2|153
1759868700000|2025-10-07 20:25:00|33761.9|33711.9|33758.4|33708.4|33766.5|33724.9|33744.9|33706|183
1759869000000|2025-10-07 20:30:00|33757.2|33707.2|33744.3|33694.3|33762.6|33709.1|33741.2|33684.8|300
1759869300000|2025-10-07 20:35:00|33743.8|33693.8|33740.5|33690.5|33750.2|33700.2|33729.6|33679.6|242
1759869600000|2025-10-07 20:40:00|33741.3|33691.3|33743.2|33688.2|33767.7|33695.6|33740.6|33678.2|244
1759869900000|2025-10-07 20:45:00|33743.5|33688.9|33750.1|33676.3|33781.3|33691.6|33743.5|33655.2|347
1759870200000|2025-10-07 20:50:00|33750.2|33676.5|33777.4|33657.4|33780|33679.1|33748|33655.7|261
1759870500000|2025-10-07 20:55:00|33777.3|33657.3|33771.7|33651.7|33782.1|33665.8|33756.4|33651.7|239
1759870800000|2025-10-07 21:00:00|33775.7|33655.7|33776.1|33656.1|33776.2|33656.2|33775.7|33655.7|3
1759871100000|2025-10-07 21:05:00|33767.8|33671.9|33774.8|33654.8|33783.3|33674|33767.8|33651.2|93
1759871400000|2025-10-07 21:10:00|33774.9|33654.9|33769.6|33649.6|33782.3|33662.3|33762.8|33642.8|234
1759871700000|2025-10-07 21:15:00|33769.5|33649.5|33768.3|33648.3|33782.6|33662.6|33768.2|33648.2|183
1759872000000|2025-10-07 21:20:00|33768.8|33648.8|33781.6|33661.6|33781.7|33661.7|33768.3|33648.3|109
1759872300000|2025-10-07 21:25:00|33781.5|33661.5|33771.6|33651.6|33782.2|33662.2|33767.3|33647.3|181
1759872600000|2025-10-07 21:30:00|33771.5|33651.5|33781.2|33661.2|33784.3|33664.3|33769.7|33649.7|144
1759872900000|2025-10-07 21:35:00|33771.8|33651.8|33782.1|33662.1|33784.7|33664.7|33768.7|33648.7|184
1759873200000|2025-10-07 21:40:00|33781.2|33661.2|33770.5|33650.5|33783.8|33663.8|33768.8|33648.8|227
1759873500000|2025-10-07 21:45:00|33770.4|33650.4|33776.8|33656.8|33782.8|33662.8|33767.6|33647.6|174
1759873800000|2025-10-07 21:50:00|33777.6|33657.6|33779.8|33659.8|33781.4|33661.4|33766.6|33646.6|226
1759874100000|2025-10-07 21:55:00|33779.7|33659.7|33777.7|33657.7|33784.8|33664.8|33769.3|33649.3|485
1759874400000|2025-10-07 22:00:00|33772.5|33652.5|33778.3|33658.3|33781.8|33661.8|33771.1|33651.1|132
1759874700000|2025-10-07 22:05:00|33778.5|33658.5|33770.6|33650.6|33778.8|33663.8|33767.6|33649|111
1759875000000|2025-10-07 22:10:00|33769|33649|33772.9|33652.9|33774.3|33654.3|33769|33649|111
1759875300000|2025-10-07 22:15:00|33773|33653|33768.9|33648.9|33777.3|33657.3|33764.8|33644.8|110
1759875600000|2025-10-07 22:20:00|33765|33645|33767|33647|33773.4|33655.2|33761.3|33641.3|153
1759875900000|2025-10-07 22:25:00|33767.5|33647.5|33773.3|33653.3|33773.3|33655.3|33761.2|33641.2|109
1759876200000|2025-10-07 22:30:00|33766.9|33646.9|33764.4|33644.4|33773.8|33653.8|33762.3|33642.3|138
1759876500000|2025-10-07 22:35:00|33768.9|33648.9|33767.8|33647.8|33774.4|33656.5|33762.5|33642.5|132
1759876800000|2025-10-07 22:40:00|33767.7|33647.7|33761.8|33641.8|33773|33655.5|33761.6|33641.6|114
1759877100000|2025-10-07 22:45:00|33762|33642|33766.2|33646.2|33772.7|33656.2|33760.5|33640.5|86
1759877400000|2025-10-07 22:50:00|33766.3|33646.3|33770.2|33650.2|33772.6|33654.6|33761.6|33641.6|142
1759877700000|2025-10-07 22:55:00|33766.6|33646.6|33774.6|33654.6|33774.9|33654.9|33762|33642|170
1759878000000|2025-10-07 23:00:00|33774.4|33654.4|33780.2|33660.2|33780.5|33695.4|33742.5|33643.6|201
1759878300000|2025-10-07 23:05:00|33752.6|33684.4|33755.4|33687.7|33777.4|33687.7|33733.4|33647.5|226
1759878600000|2025-10-07 23:10:00|33755.9|33677.3|33757.1|33687.2|33779.9|33688.5|33740.8|33648.9|144
1759878900000|2025-10-07 23:15:00|33757.5|33675.4|33777.8|33657.8|33785.6|33695.5|33757.5|33650.3|212
1759879200000|2025-10-07 23:20:00|33784.4|33664.4|33779.7|33659.7|33787.3|33698.4|33760|33654.1|250
1759879500000|2025-10-07 23:25:00|33780.4|33660.7|33776.3|33656.3|33786.2|33694|33754.4|33656.1|194
1759879800000|2025-10-07 23:30:00|33776.2|33656.2|33762.3|33679.7|33782.1|33695.1|33761.6|33650.5|142
1759880100000|2025-10-07 23:35:00|33763.3|33682.7|33764.6|33685.1|33784.9|33698.2|33761.5|33652.7|213
1759880400000|2025-10-07 23:40:00|33765|33684.9|33777.7|33657.7|33783.7|33697.9|33762.3|33655|154
1759880700000|2025-10-07 23:45:00|33777.6|33657.6|33761.1|33687.4|33788.8|33694.5|33760.7|33655.5|237
1759881000000|2025-10-07 23:50:00|33761|33687.6|33764.6|33693|33779.2|33693.1|33756.7|33669.3|330
1759881300000|2025-10-07 23:55:00|33764.7|33693.1|33770.9|33698|33787.4|33698.1|33761.1|33675.4|241
1759881600000|2025-10-08 00:00:00|33770.7|33697.9|33761|33711|33788.9|33717.5|33760.3|33684.7|461
1759881900000|2025-10-08 00:05:00|33760.8|33710.8|33762|33712|33775.2|33725.2|33755.2|33705.2|359
1759882200000|2025-10-08 00:10:00|33762.1|33712.1|33767.4|33710.1|33769.7|33712.9|33757.7|33707.7|236
1759882500000|2025-10-08 00:15:00|33758.1|33708.1|33758.4|33708.4|33768.6|33714.7|33757.2|33707.2|220
1759882800000|2025-10-08 00:20:00|33758.7|33708.7|33763.6|33713.6|33765.4|33715.4|33758.4|33708.4|220
1759883100000|2025-10-08 00:25:00|33764.1|33714.1|33761.2|33711.2|33764.4|33714.4|33758.1|33708.1|178
1759883400000|2025-10-08 00:30:00|33761.4|33711.4|33756.6|33706.6|33765|33715|33754.3|33704.3|204
1759883700000|2025-10-08 00:35:00|33757.4|33707.4|33752.2|33702.2|33757.4|33707.4|33745.5|33695.5|244
1759884000000|2025-10-08 00:40:00|33752.4|33702.4|33751.2|33701.2|33753.4|33703.4|33746.6|33696.6|165
1759884300000|2025-10-08 00:45:00|33748.4|33698.4|33748.3|33698.3|33752.2|33702.2|33743.9|33693.9|129
1759884600000|2025-10-08 00:50:00|33748.1|33698.1|33745.6|33695.6|33750.8|33700.8|33741|33691|251
1759884900000|2025-10-08 00:55:00|33747|33697|33752.4|33702.4|33758|33708|33746.7|33696.7|238
1759885200000|2025-10-08 01:00:00|33752.7|33702.7|33777.5|33727.5|33784.4|33734.4|33752.7|33702.7|578
1759885500000|2025-10-08 01:05:00|33777.7|33727.7|33786.4|33736.4|33796.8|33746.8|33774.6|33724.6|469
1759885800000|2025-10-08 01:10:00|33786.5|33736.5|33775.7|33725.7|33790.2|33740.2|33769.7|33719.7|341
1759886100000|2025-10-08 01:15:00|33775.8|33725.8|33784.3|33734.3|33784.4|33734.4|33772.1|33722.1|288
1759886400000|2025-10-08 01:20:00|33784.5|33734.5|33789.2|33739.2|33792.4|33742.4|33781.1|33731.1|276
1759886700000|2025-10-08 01:25:00|33789.3|33739.3|33815.8|33765.8|33821.6|33771.6|33787.8|33737.8|397
1759887000000|2025-10-08 01:30:00|33815.6|33765.6|33820.3|33770.3|33824|33774|33814|33764|346
1759887300000|2025-10-08 01:35:00|33820.1|33770.1|33822.6|33772.6|33825.4|33775.4|33814.6|33764.6|337
1759887600000|2025-10-08 01:40:00|33822.5|33772.5|33818.7|33768.7|33824.7|33774.7|33814.8|33764.8|331
1759887900000|2025-10-08 01:45:00|33818.8|33768.8|33824.8|33774.8|33825.2|33775.2|33818.7|33768.7|210
1759888200000|2025-10-08 01:50:00|33825|33775|33823.5|33773.5|33825.3|33775.3|33817.2|33767.2|247
1759888500000|2025-10-08 01:55:00|33823.6|33773.6|33824.8|33774.8|33826.7|33776.7|33818.9|33768.9|267
1759888800000|2025-10-08 02:00:00|33824.5|33774.5|33838.8|33788.8|33844.6|33794.6|33824.1|33774.1|361
1759889100000|2025-10-08 02:05:00|33838.7|33788.7|33838.1|33788.1|33841|33791|33830|33780|220
1759889400000|2025-10-08 02:10:00|33838|33788|33840.9|33790.9|33844|33794|33824.2|33774.2|275
1759889700000|2025-10-08 02:15:00|33840.6|33790.6|33863.9|33813.9|33864.7|33814.7|33840.1|33790.1|324
1759890000000|2025-10-08 02:20:00|33863.8|33813.8|33849.7|33799.7|33871.4|33821.4|33845|33795|381
1759890300000|2025-10-08 02:25:00|33849.5|33799.5|33851.7|33801.7|33852.1|33802.1|33844.1|33794.1|238
1759890600000|2025-10-08 02:30:00|33851.8|33801.8|33849.7|33799.7|33853.4|33803.4|33847.3|33797.3|201
1759890900000|2025-10-08 02:35:00|33847.7|33797.7|33854.2|33804.2|33857.7|33807.7|33846.1|33796.1|213
1759891200000|2025-10-08 02:40:00|33853.7|33803.7|33852.3|33802.3|33855.1|33805.1|33848.5|33798.5|225
1759891500000|2025-10-08 02:45:00|33850.1|33800.1|33840.5|33790.5|33856.9|33806.9|33837|33787|215
1759891800000|2025-10-08 02:50:00|33841.9|33791.9|33847.9|33797.9|33851.4|33801.4|33835.6|33785.6|235
1759892100000|2025-10-08 02:55:00|33848.1|33798.1|33841.8|33791.8|33854|33804|33841.7|33791.7|185
1759892400000|2025-10-08 03:00:00|33843.7|33793.7|33845.3|33795.3|33847|33797|33840.4|33790.4|189
1759892700000|2025-10-08 03:05:00|33846.8|33796.8|33861.8|33811.8|33862|33812|33842.2|33792.2|232
1759893000000|2025-10-08 03:10:00|33861.5|33811.5|33865.1|33815.1|33869.4|33819.4|33860.1|33810.1|337
1759893300000|2025-10-08 03:15:00|33865|33815|33885.2|33824.2|33889.3|33832.5|33862.3|33812.3|345
1759893600000|2025-10-08 03:20:00|33885.3|33824.6|33884.3|33818.7|33891.3|33825.5|33881.5|33810.7|523
1759893900000|2025-10-08 03:25:00|33884.4|33818.6|33887.4|33822.2|33908.2|33822.2|33882.6|33785.9|635
1759894200000|2025-10-08 03:30:00|33887.7|33821.8|33887.2|33820.9|33896.4|33823.7|33881.3|33808.4|545
1759894500000|2025-10-08 03:35:00|33887.1|33821|33874.4|33824.4|33898.1|33828.5|33872.4|33812.3|553
1759894800000|2025-10-08 03:40:00|33874.5|33824.5|33872.8|33821.9|33893.4|33826.4|33869.8|33800.6|357
1759895100000|2025-10-08 03:45:00|33873|33822|33873.5|33812.6|33901.1|33823|33868.2|33779.7|405
1759895400000|2025-10-08 03:50:00|33873.6|33812.5|33876.1|33819.4|33904.5|33822.4|33865.6|33782.9|294
1759895700000|2025-10-08 03:55:00|33876.3|33819|33871.2|33813.3|33888.7|33819.2|33867.2|33794.5|380
1759896000000|2025-10-08 04:00:00|33871.3|33812.8|33878.1|33816.6|33900.6|33816.7|33869.7|33778.3|359
1759896300000|2025-10-08 04:05:00|33878|33816.7|33891|33799.5|33902.9|33817.5|33872.7|33786.2|330
1759896600000|2025-10-08 04:10:00|33899.3|33799.7|33889.5|33806.7|33899.3|33827.9|33875.2|33799.3|363
1759896900000|2025-10-08 04:15:00|33889.2|33807|33879.3|33829.3|33898.8|33829.8|33874.5|33806.2|291
1759897200000|2025-10-08 04:20:00|33879.2|33829.2|33893.1|33809.3|33901.3|33830.8|33875.2|33807.2|266
1759897500000|2025-10-08 04:25:00|33893|33809.2|33896|33812.4|33902.8|33829.9|33877.9|33805.8|252
1759897800000|2025-10-08 04:30:00|33896.4|33812.3|33878.9|33826.3|33898.6|33829.3|33878.7|33808.9|308
1759898100000|2025-10-08 04:35:00|33879.9|33826.4|33889.8|33818.7|33895.2|33829.7|33877.8|33809.3|308
1759898400000|2025-10-08 04:40:00|33891.5|33817.4|33880.2|33829.3|33893.6|33832.2|33876.4|33816.4|319
1759898700000|2025-10-08 04:45:00|33882|33831.1|33873.8|33823.8|33885.5|33832.3|33870.4|33820.4|295
1759899000000|2025-10-08 04:50:00|33873.9|33823.9|33876.5|33826.5|33881|33830.4|33870.5|33820.5|267
1759899300000|2025-10-08 04:55:00|33875.6|33825.6|33872.4|33822.4|33881.2|33831.2|33872|33822|218
1759899600000|2025-10-08 05:00:00|33872.3|33822.3|33884.6|33834.6|33887|33837|33872.3|33822.3|242
1759899900000|2025-10-08 05:05:00|33885|33835|33878|33828|33890.1|33854.2|33874|33827.8|220
1759900200000|2025-10-08 05:10:00|33877.8|33827.8|33875.3|33825.3|33883.9|33833.9|33872.2|33822.2|219
1759900500000|2025-10-08 05:15:00|33873|33823|33864.2|33814.2|33873.5|33823.5|33855.6|33805.6|206
1759900800000|2025-10-08 05:20:00|33863.9|33813.9|33873.4|33823.4|33874.1|33824.1|33860.8|33810.8|210
1759901100000|2025-10-08 05:25:00|33873.3|33823.3|33881.8|33831.8|33885.9|33835.9|33869.3|33819.3|290
1759901400000|2025-10-08 05:30:00|33881.9|33831.9|33884.3|33834.3|33884.6|33834.6|33870.1|33820.1|309
1759901700000|2025-10-08 05:35:00|33885.7|33835.7|33880.7|33830.7|33885.8|33835.8|33878.7|33828.7|254
1759902000000|2025-10-08 05:40:00|33884.5|33834.5|33885.6|33835.6|33887.5|33837.5|33879.7|33829.7|364
1759902300000|2025-10-08 05:45:00|33885.8|33835.8|33883.5|33833.5|33888.4|33851.7|33869.6|33831.1|329
1759902600000|2025-10-08 05:50:00|33883.8|33833.8|33887.7|33837.7|33888.6|33838.6|33883.6|33833.6|275
1759902900000|2025-10-08 05:55:00|33887.2|33837.2|33885|33835|33895|33845|33883.4|33832.3|409
1759903200000|2025-10-08 06:00:00|33885.2|33835.2|33882.1|33832.1|33892.5|33842.5|33878.3|33828.3|336
1759903500000|2025-10-08 06:05:00|33882.3|33832.3|33869.8|33849.8|33885.3|33855.1|33859.4|33820.1|415
1759903800000|2025-10-08 06:10:00|33870.2|33850.2|33871.1|33851.1|33885.1|33865.1|33868.4|33848.4|455
1759904100000|2025-10-08 06:15:00|33871.2|33851.2|33879|33859|33885|33865|33865.6|33845.6|504
1759904400000|2025-10-08 06:20:00|33879.1|33859.1|33921.2|33901.2|33924.2|33904.2|33878.4|33858.4|489
1759904700000|2025-10-08 06:25:00|33921.7|33901.7|33922.5|33872.5|33928.9|33901.7|33901.9|33872.5|576
1759905000000|2025-10-08 06:30:00|33923.4|33873.4|33924.6|33874.6|33944.9|33906.6|33900.2|33861.8|502
1759905300000|2025-10-08 06:35:00|33924.7|33874.7|33896.8|33876.8|33927.5|33892.4|33896.8|33872.8|415
1759905600000|2025-10-08 06:40:00|33896.9|33876.9|33876.6|33856.6|33902.3|33882.3|33874.7|33854.7|403
1759905900000|2025-10-08 06:45:00|33876.7|33856.7|33861.2|33841.2|33880.5|33860.5|33857.8|33820.3|432
1759906200000|2025-10-08 06:50:00|33862.5|33842.5|33861.7|33841.7|33876.5|33849.2|33859.8|33824.9|325
1759906500000|2025-10-08 06:55:00|33861.6|33841.6|33850.5|33830.5|33879.8|33851|33849|33825.1|471
1759906800000|2025-10-08 07:00:00|33849.5|33829.5|33823.1|33803.1|33860.5|33840.5|33821.9|33801.9|549
1759907100000|2025-10-08 07:05:00|33824.3|33804.3|33825.9|33775.9|33837.7|33809.4|33805.3|33770.5|486
1759907400000|2025-10-08 07:10:00|33825.8|33775.8|33814.5|33794.5|33828.1|33804.8|33789.9|33769.9|466
1759907700000|2025-10-08 07:15:00|33815|33795|33815.6|33795.6|33828.4|33803|33801.9|33768.6|386
1759908000000|2025-10-08 07:20:00|33814.4|33794.4|33810.7|33790.7|33822.6|33802.6|33808|33788|377
1759908300000|2025-10-08 07:25:00|33810.6|33790.6|33794.3|33774.3|33815.8|33795.8|33786|33766|447
1759908600000|2025-10-08 07:30:00|33794.9|33774.9|33789.1|33769.1|33801.3|33781.3|33785.7|33765.7|323
1759908900000|2025-10-08 07:35:00|33789|33769|33786.8|33766.8|33798.8|33778.8|33773.9|33753.9|521
1759909200000|2025-10-08 07:40:00|33788.1|33768.1|33777.4|33757.4|33808.5|33788.5|33775|33755|526
1759909500000|2025-10-08 07:45:00|33778.1|33758.1|33767|33747|33786.7|33766.7|33763.3|33743.3|442
1759909800000|2025-10-08 07:50:00|33767.4|33747.4|33767|33747|33775.3|33755.3|33759|33739|443
1759910100000|2025-10-08 07:55:00|33767.1|33747.1|33765.1|33745.1|33773.6|33753.6|33757.5|33737.5|414
1759910400000|2025-10-08 08:00:00|33768.3|33748.3|33763|33743|33782.7|33762.7|33761.2|33741.2|391
1759910700000|2025-10-08 08:05:00|33763.1|33743.1|33752.8|33732.8|33770|33750|33747.1|33713.7|372
1759911000000|2025-10-08 08:10:00|33752.1|33732.1|33755.1|33735.1|33774|33741.9|33750.4|33714.9|362
1759911300000|2025-10-08 08:15:00|33755.3|33735.3|33765.8|33715.8|33777.7|33740.7|33743.4|33712.4|380
1759911600000|2025-10-08 08:20:00|33765.7|33715.7|33779.6|33759.6|33779.6|33759.6|33747.9|33712.1|361
1759911900000|2025-10-08 08:25:00|33779.1|33759.1|33777.8|33757.8|33785.8|33765.8|33776.8|33756.8|364
1759912200000|2025-10-08 08:30:00|33777.9|33757.9|33774.3|33754.3|33783.2|33763.2|33773.9|33753.9|313
1759912500000|2025-10-08 08:35:00|33774.4|33754.4|33774.9|33754.9|33775.2|33755.2|33758.9|33738.9|277
1759912800000|2025-10-08 08:40:00|33774.8|33754.8|33776.9|33756.9|33787.5|33767.5|33774.6|33754.6|279
1759913100000|2025-10-08 08:45:00|33777|33757|33775.6|33755.6|33780.5|33760.5|33769.8|33749.8|283
1759913400000|2025-10-08 08:50:00|33775.7|33755.7|33786.9|33766.9|33789.7|33769.7|33774.8|33754.8|310
1759913700000|2025-10-08 08:55:00|33786.8|33766.8|33815|33795|33829.7|33809.7|33785.9|33765.9|519
1759914000000|2025-10-08 09:00:00|33815.1|33795.1|33823.3|33803.3|33828.4|33808.4|33800.8|33780.8|477
1759914300000|2025-10-08 09:05:00|33824|33804|33813.6|33793.6|33831.8|33811.8|33809.8|33789.8|363
1759914600000|2025-10-08 09:10:00|33813.7|33793.7|33810.6|33790.6|33825.9|33805.9|33810|33790|311
1759914900000|2025-10-08 09:15:00|33810|33790|33830.4|33810.4|33833.9|33813.9|33809.7|33789.7|320
1759915200000|2025-10-08 09:20:00|33831|33811|33819.5|33799.5|33834.1|33814.1|33819.5|33799.5|291
1759915500000|2025-10-08 09:25:00|33819.9|33799.9|33819.7|33799.7|33828.1|33808.1|33819|33799|310
1759915800000|2025-10-08 09:30:00|33820|33800|33843.3|33823.3|33844.7|33824.7|33820|33800|333
1759916100000|2025-10-08 09:35:00|33843.4|33823.4|33824|33804|33847.1|33827.1|33823.4|33803.4|282
1759916400000|2025-10-08 09:40:00|33823.5|33803.5|33856.1|33836.1|33856.1|33836.1|33819.7|33799.7|455
1759916700000|2025-10-08 09:45:00|33856|33836|33857.1|33837.1|33860.9|33840.9|33841.4|33821.4|460
1759917000000|2025-10-08 09:50:00|33857.2|33837.2|33860.8|33840.8|33862.9|33842.9|33853.7|33833.7|348
1759917300000|2025-10-08 09:55:00|33860.9|33840.9|33849.1|33829.1|33884.6|33850.6|33847.1|33827.1|395
1759917600000|2025-10-08 10:00:00|33850.3|33830.3|33847|33827|33857.1|33837.1|33844.6|33824.6|375
1759917900000|2025-10-08 10:05:00|33846.9|33826.9|33840.7|33820.7|33853|33833|33836.2|33816.2|324
1759918200000|2025-10-08 10:10:00|33840.4|33820.4|33833.8|33813.8|33848|33828|33825.5|33805.5|331
1759918500000|2025-10-08 10:15:00|33834.8|33814.8|33825.7|33805.7|33836.2|33816.2|33825.7|33805.7|317
1759918800000|2025-10-08 10:20:00|33825.8|33805.8|33810.9|33790.9|33834|33814|33810.1|33790.1|342
1759919100000|2025-10-08 10:25:00|33810.8|33790.8|33767.3|33747.3|33814.1|33794.1|33767.3|33747.3|436
1759919400000|2025-10-08 10:30:00|33767.4|33747.4|33759.9|33739.9|33775.4|33755.4|33752.5|33732.5|401
1759919700000|2025-10-08 10:35:00|33760.5|33740.5|33759.6|33739.6|33764.5|33744.5|33753.5|33733.5|319
1759920000000|2025-10-08 10:40:00|33758.9|33738.9|33753.4|33733.4|33764.4|33744.4|33750.1|33730.1|296
1759920300000|2025-10-08 10:45:00|33753.3|33733.3|33749|33729|33754.1|33734.1|33742.1|33722.1|253
1759920600000|2025-10-08 10:50:00|33749.5|33729.5|33761.1|33741.1|33767.9|33747.9|33748.9|33728.9|305
1759920900000|2025-10-08 10:55:00|33760.9|33740.9|33746.7|33726.7|33766.9|33746.9|33742.4|33722.4|422
1759921200000|2025-10-08 11:00:00|33747.6|33727.6|33750.2|33730.2|33758.1|33738.1|33744.3|33724.3|469
1759921500000|2025-10-08 11:05:00|33749.8|33729.8|33748.5|33728.5|33755.5|33735.5|33740|33720|365
1759921800000|2025-10-08 11:10:00|33748.3|33728.3|33747.7|33727.7|33762|33742|33744.7|33724.7|359
1759922100000|2025-10-08 11:15:00|33747.3|33727.3|33758|33738|33761.1|33741.1|33746.1|33726.1|353
1759922400000|2025-10-08 11:20:00|33759|33739|33765.7|33745.7|33768.6|33748.6|33756.2|33736.2|307
1759922700000|2025-10-08 11:25:00|33766|33746|33752.1|33732.1|33766.2|33746.2|33747.8|33727.8|390
1759923000000|2025-10-08 11:30:00|33752.3|33732.3|33754.3|33734.3|33756|33736|33744.1|33724.1|304
1759923300000|2025-10-08 11:35:00|33754.4|33734.4|33742.2|33722.2|33764.2|33744.2|33740.9|33720.9|415
1759923600000|2025-10-08 11:40:00|33742.3|33722.3|33755.7|33735.7|33756.5|33736.5|33735.4|33715.4|325
1759923900000|2025-10-08 11:45:00|33754.6|33734.6|33748.8|33728.8|33758.9|33738.9|33745.3|33725.3|311
1759924200000|2025-10-08 11:50:00|33748.4|33728.4|33753|33733|33758.5|33738.5|33746.1|33726.1|349
1759924500000|2025-10-08 11:55:00|33752.8|33732.8|33765.4|33745.4|33768.3|33748.3|33752.4|33732.4|370
1759924800000|2025-10-08 12:00:00|33765.7|33745.7|33764.5|33744.5|33772.2|33752.2|33757.9|33737.9|454
1759925100000|2025-10-08 12:05:00|33764.4|33744.4|33759.5|33739.5|33765.1|33745.1|33754.6|33734.6|410
1759925400000|2025-10-08 12:10:00|33759.4|33739.4|33727.7|33707.7|33761.7|33741.7|33726.8|33706.8|410
1759925700000|2025-10-08 12:15:00|33727.5|33707.5|33731.9|33711.9|33742.3|33722.3|33726.2|33706.2|346
1759926000000|2025-10-08 12:20:00|33730.5|33710.5|33715.5|33695.5|33734.1|33714.1|33710.4|33690.4|362
1759926300000|2025-10-08 12:25:00|33715.4|33695.4|33715.1|33695.1|33723.4|33703.4|33714.9|33694.9|355
1759926600000|2025-10-08 12:30:00|33715|33695|33716.5|33696.5|33721.7|33701.7|33712.4|33692.4|417
1759926900000|2025-10-08 12:35:00|33716.6|33696.6|33726.3|33706.3|33733.8|33713.8|33715|33695|369
1759927200000|2025-10-08 12:40:00|33725.8|33705.8|33720.8|33700.8|33729.6|33709.6|33712.9|33692.9|316
1759927500000|2025-10-08 12:45:00|33720.9|33700.9|33707.9|33687.9|33725.3|33705.3|33707.6|33687.6|336
1759927800000|2025-10-08 12:50:00|33708.1|33688.1|33712.7|33692.7|33716.3|33696.3|33704.4|33684.4|354
1759928100000|2025-10-08 12:55:00|33712.3|33692.3|33697.9|33677.9|33712.3|33692.3|33694.8|33674.8|492
1759928400000|2025-10-08 13:00:00|33697.3|33677.3|33689.4|33669.4|33698.2|33678.2|33688.6|33668.6|460
1759928700000|2025-10-08 13:05:00|33689.5|33669.5|33671.2|33651.2|33690.9|33670.9|33665.9|33645.9|412
1759929000000|2025-10-08 13:10:00|33671.3|33651.3|33671.9|33651.9|33689.1|33669.1|33665.2|33645.2|462
1759929300000|2025-10-08 13:15:00|33671.5|33651.5|33627.3|33607.3|33671.5|33651.5|33621.1|33601.1|555
1759929600000|2025-10-08 13:20:00|33627.6|33607.6|33690.5|33670.5|33691|33671|33624.1|33604.1|515
1759929900000|2025-10-08 13:25:00|33689.7|33669.7|33702.6|33682.6|33704.2|33684.2|33675.3|33655.3|421
1759930200000|2025-10-08 13:30:00|33701.4|33681.4|33677.3|33657.3|33705.6|33685.6|33675.2|33655.2|434
1759930500000|2025-10-08 13:35:00|33677.4|33657.4|33683|33663|33683.7|33663.7|33663.5|33643.5|580
1759930800000|2025-10-08 13:40:00|33684.1|33664.1|33671.4|33651.4|33685.3|33665.3|33661.2|33641.2|519
1759931100000|2025-10-08 13:45:00|33672.4|33652.4|33699.6|33679.6|33699.8|33679.8|33672.4|33652.4|557
1759931400000|2025-10-08 13:50:00|33700|33680|33679.3|33659.3|33702.9|33682.9|33677.4|33657.4|581
1759931700000|2025-10-08 13:55:00|33678.8|33658.8|33679.2|33659.2|33679.6|33659.6|33669.2|33649.2|570
1759932000000|2025-10-08 14:00:00|33680.6|33660.6|33662|33642|33691.7|33671.7|33648.4|33628.4|593
1759932300000|2025-10-08 14:05:00|33661.1|33641.1|33661.9|33641.9|33668.7|33648.7|33649.3|33629.3|511
1759932600000|2025-10-08 14:10:00|33662.5|33642.5|33664.7|33644.7|33677|33657|33654.2|33634.2|536
1759932900000|2025-10-08 14:15:00|33664.9|33644.9|33675.9|33655.9|33695.6|33662.3|33662.1|33640.1|469
1759933200000|2025-10-08 14:20:00|33675.8|33655.8|33683.6|33663.6|33684|33664|33667.2|33647.2|434
1759933500000|2025-10-08 14:25:00|33682.8|33662.8|33672.2|33652.2|33685.5|33665.5|33668.9|33648.9|494
1759933800000|2025-10-08 14:30:00|33672|33652|33667.7|33647.7|33677.9|33657.9|33660.5|33640.5|522
1759934100000|2025-10-08 14:35:00|33667.2|33647.2|33665.1|33645.1|33675.5|33655.5|33664.5|33644.5|507
1759934400000|2025-10-08 14:40:00|33665.6|33645.6|33670.1|33650.1|33672.8|33652.8|33661.4|33641.4|428
1759934700000|2025-10-08 14:45:00|33670.6|33650.6|33673|33653|33673.3|33653.3|33659.1|33639.1|461
1759935000000|2025-10-08 14:50:00|33672.6|33652.6|33699.3|33679.3|33708.1|33688.1|33672|33652|548
1759935300000|2025-10-08 14:55:00|33699.6|33679.6|33695.3|33675.3|33710.6|33690.6|33692.8|33672.8|588
1759935600000|2025-10-08 15:00:00|33695|33675|33703.7|33683.7|33714.2|33694.2|33692.5|33672.5|575
1759935900000|2025-10-08 15:05:00|33703.3|33683.3|33711.2|33691.2|33717|33697|33696.9|33676.9|595
1759936200000|2025-10-08 15:10:00|33710.9|33690.9|33697|33677|33720.3|33700.3|33692.5|33672.5|507
1759936500000|2025-10-08 15:15:00|33697.7|33677.7|33705.5|33685.5|33721|33686.6|33696.3|33666.4|553
1759936800000|2025-10-08 15:20:00|33705.4|33685.4|33697.3|33677.3|33709.7|33689.7|33697.3|33677.3|480
1759937100000|2025-10-08 15:25:00|33697.2|33677.2|33697.7|33677.7|33703|33683|33695.9|33675.9|475
1759937400000|2025-10-08 15:30:00|33697.1|33677.1|33705.9|33685.9|33706.7|33686.7|33695.2|33675.2|489
1759937700000|2025-10-08 15:35:00|33706|33686|33709.7|33689.7|33713.6|33693.6|33703.5|33683.5|373
1759938000000|2025-10-08 15:40:00|33710.1|33690.1|33709.1|33689.1|33714.8|33694.8|33708.1|33688.1|356
1759938300000|2025-10-08 15:45:00|33709|33689|33723.2|33703.2|33729.1|33707.4|33709|33673.5|347
1759938600000|2025-10-08 15:50:00|33723.5|33703.5|33744.6|33724.6|33761|33726.2|33722|33702|454
1759938900000|2025-10-08 15:55:00|33743.9|33723.9|33769.7|33719.7|33770.2|33735.3|33742.4|33709.2|612
1759939200000|2025-10-08 16:00:00|33767.3|33717.3|33785.1|33735.1|33787.5|33752.3|33758.4|33717.3|679
1759939500000|2025-10-08 16:05:00|33784.3|33734.3|33795.3|33745.3|33796.9|33757.6|33766.6|33733.3|698
1759939800000|2025-10-08 16:10:00|33794.5|33744.5|33781.2|33761.2|33805.9|33764|33777.5|33742.6|623
1759940100000|2025-10-08 16:15:00|33780.6|33760.6|33789|33739|33797.1|33762.7|33778.8|33738.6|461
1759940400000|2025-10-08 16:20:00|33789.1|33739.1|33777.6|33757.6|33792.9|33761.2|33774|33737.8|311
1759940700000|2025-10-08 16:25:00|33777.2|33757.2|33796.7|33746.7|33801.9|33762.5|33775.1|33744|466
1759941000000|2025-10-08 16:30:00|33796.2|33746.2|33798.9|33748.9|33807.5|33766.5|33783.3|33745.4|461
1759941300000|2025-10-08 16:35:00|33799|33749|33784.3|33764.3|33805.4|33772.4|33784.1|33748|388
1759941600000|2025-10-08 16:40:00|33784.4|33764.4|33773.9|33753.9|33787.2|33767.2|33769.1|33749.1|450
1759941900000|2025-10-08 16:45:00|33773.7|33753.7|33777|33757|33778.6|33758.6|33771.8|33751.8|303
1759942200000|2025-10-08 16:50:00|33777.1|33757.1|33775|33755|33794|33759|33771.4|33737.2|264
1759942500000|2025-10-08 16:55:00|33775.1|33755.1|33769.5|33749.5|33792.2|33760.7|33768.8|33738.4|278
1759942800000|2025-10-08 17:00:00|33768.8|33748.8|33765.7|33745.7|33787.6|33750.8|33763.9|33733|256
1759943100000|2025-10-08 17:05:00|33765.9|33745.9|33764.6|33744.6|33774.5|33754.5|33763.4|33743.4|292
1759943400000|2025-10-08 17:10:00|33764.5|33744.5|33767.6|33747.6|33781.7|33749|33762.4|33730.2|210
1759943700000|2025-10-08 17:15:00|33766.3|33746.3|33757.7|33707.7|33780.5|33748.1|33743.8|33707.1|385
1759944000000|2025-10-08 17:20:00|33758|33708|33747.1|33697.1|33761.1|33720|33736|33696.9|331
1759944300000|2025-10-08 17:25:00|33748.2|33698.2|33751.1|33701.1|33752.2|33702.2|33746.6|33696.6|300
1759944600000|2025-10-08 17:30:00|33751.2|33701.2|33752.8|33702.8|33758|33708|33751|33701|219
1759944900000|2025-10-08 17:35:00|33752.7|33702.7|33753.1|33703.1|33755.2|33705.2|33750.3|33700.3|250
1759945200000|2025-10-08 17:40:00|33753.2|33703.2|33737.9|33687.9|33753.4|33704|33721.6|33687.9|291
1759945500000|2025-10-08 17:45:00|33738.3|33688.3|33718.9|33698.9|33738.3|33703.3|33715.8|33688.3|339
1759945800000|2025-10-08 17:50:00|33718.5|33698.5|33719.3|33699.3|33722.7|33702.7|33711.9|33691.9|347
1759946100000|2025-10-08 17:55:00|33718.9|33698.9|33760.7|33676.1|33760.7|33703.5|33717.5|33672.1|399
1759946400000|2025-10-08 18:00:00|33762.8|33678.2|33749.4|33729.4|33765.6|33732|33733.8|33676.6|454
1759946700000|2025-10-08 18:05:00|33749.8|33729.8|33746.3|33726.3|33752.9|33732.9|33737.8|33717.8|594
1759947000000|2025-10-08 18:10:00|33746.2|33726.2|33746.2|33726.2|33754.1|33734.1|33737.7|33717.7|537
1759947300000|2025-10-08 18:15:00|33746.1|33726.1|33726.4|33706.4|33751|33731|33700.9|33680.9|771
1759947600000|2025-10-08 18:20:00|33726.1|33706.1|33727|33707|33735.3|33715.3|33723.5|33703.5|538
1759947900000|2025-10-08 18:25:00|33727.1|33707.1|33703.5|33683.5|33731.1|33711.1|33702.2|33672|484
1759948200000|2025-10-08 18:30:00|33704.1|33684.1|33704.7|33684.7|33708.5|33688.5|33700.1|33680.1|385
1759948500000|2025-10-08 18:35:00|33705.3|33685.3|33692.7|33672.7|33707.8|33687.8|33692.1|33672.1|435
1759948800000|2025-10-08 18:40:00|33692.5|33672.5|33691.9|33671.9|33694.6|33674.6|33684.6|33664.6|357
1759949100000|2025-10-08 18:45:00|33690.8|33670.8|33690.4|33670.4|33696.3|33676.3|33689.7|33669.7|309
1759949400000|2025-10-08 18:50:00|33689.7|33669.7|33687.1|33667.1|33691|33671|33681.1|33661.1|337
1759949700000|2025-10-08 18:55:00|33687|33667|33693.6|33673.6|33695.6|33675.6|33681.8|33661.8|300
1759950000000|2025-10-08 19:00:00|33691.6|33671.6|33683.9|33663.9|33697.9|33674.5|33681.2|33645.8|350
1759950300000|2025-10-08 19:05:00|33683.7|33663.7|33685|33665|33697.3|33667.8|33678.6|33644.3|340
1759950600000|2025-10-08 19:10:00|33685.8|33665.8|33675.5|33655.5|33698.2|33665.8|33673.1|33640.7|305
1759950900000|2025-10-08 19:15:00|33676.6|33656.6|33679.3|33659.3|33679.5|33659.5|33674.4|33654.4|285
1759951200000|2025-10-08 19:20:00|33679.5|33659.5|33689.3|33639.3|33691.4|33659.6|33674.8|33638.7|211
1759951500000|2025-10-08 19:25:00|33689.4|33639.4|33674|33654|33690|33656.6|33670.4|33638.6|240
1759951800000|2025-10-08 19:30:00|33674.4|33654.4|33674.1|33654.1|33687.2|33655.3|33669.5|33633.7|208
1759952100000|2025-10-08 19:35:00|33674|33654|33688.8|33638.8|33693|33657.1|33673.4|33636.5|184
1759952400000|2025-10-08 19:40:00|33689.1|33639.1|33691.6|33641.6|33692.9|33642.9|33684.5|33634.5|190
1759952700000|2025-10-08 19:45:00|33691.4|33641.4|33684.8|33634.8|33691.4|33641.4|33684.8|33634.8|164
1759953000000|2025-10-08 19:50:00|33684.6|33634.6|33668.2|33648.2|33686.1|33652.4|33668.1|33634.2|154
1759953300000|2025-10-08 19:55:00|33668.3|33648.3|33677.9|33627.9|33680.9|33648.3|33663.8|33627.4|263
1759953600000|2025-10-08 20:00:00|33678.1|33628.1|33673.5|33623.5|33679|33629|33673|33623|208
1759953900000|2025-10-08 20:05:00|33672.8|33622.8|33655.5|33635.5|33673.5|33638|33653.7|33618.9|155
1759954200000|2025-10-08 20:10:00|33655.6|33635.6|33676.8|33626.8|33680.1|33638.2|33655.4|33622.3|189
1759954500000|2025-10-08 20:15:00|33676.7|33626.7|33668.7|33618.7|33677.5|33627.5|33668.6|33618.6|150
1759954800000|2025-10-08 20:20:00|33669.7|33619.7|33666|33616|33670.1|33620.1|33664.8|33614.8|158
1759955100000|2025-10-08 20:25:00|33666.2|33616.2|33677.4|33627.4|33683.9|33633.9|33666.2|33616.2|191
1759955400000|2025-10-08 20:30:00|33679.1|33629.1|33681.4|33631.4|33683.9|33633.9|33676.3|33626.3|160
1759955700000|2025-10-08 20:35:00|33681.3|33631.3|33675|33625|33682.8|33632.8|33675|33625|131
1759956000000|2025-10-08 20:40:00|33673.9|33623.9|33675.5|33625.5|33681.4|33627.9|33673|33623|215
1759956300000|2025-10-08 20:45:00|33679.3|33629.3|33688.4|33625.4|33702.6|33635.7|33672|33613.5|419
1759956600000|2025-10-08 20:50:00|33688.1|33625.3|33716.1|33596.1|33718|33627|33683.4|33594|420
1759956900000|2025-10-08 20:55:00|33715.7|33595.7|33720.2|33600.2|33722.8|33620.4|33691.2|33593.5|293
1759957200000|2025-10-08 21:00:00|33718.4|33598.4|33708.1|33588.1|33725.5|33605.5|33708.1|33588.1|10
1759957500000|2025-10-08 21:05:00|33713.2|33593.2|33713|33593|33718.8|33598.8|33701.2|33581.2|216
1759957800000|2025-10-08 21:10:00|33708.1|33588.1|33702.4|33582.4|33715.3|33595.3|33701|33581|245
1759958100000|2025-10-08 21:15:00|33702.5|33582.5|33713.2|33593.2|33719.6|33599.6|33701|33581|333
1759958400000|2025-10-08 21:20:00|33713.1|33593.1|33728.1|33608.1|33730.6|33610.6|33706.5|33586.5|374
1759958700000|2025-10-08 21:25:00|33727.9|33607.9|33725.6|33605.6|33730.8|33610.8|33722.9|33602.9|240
1759959000000|2025-10-08 21:30:00|33725.8|33605.8|33725.3|33605.3|33728.8|33608.8|33719.4|33599.4|274
1759959300000|2025-10-08 21:35:00|33723.7|33603.7|33729.7|33609.7|33730.4|33610.4|33721.2|33601.2|242
1759959600000|2025-10-08 21:40:00|33727|33607|33727.5|33607.5|33731.7|33611.7|33725.9|33605.9|271
1759959900000|2025-10-08 21:45:00|33728.7|33608.7|33721.8|33601.8|33729.8|33609.8|33719.2|33599.2|208
1759960200000|2025-10-08 21:50:00|33721.9|33601.9|33719.7|33599.7|33725.9|33605.9|33719.6|33599.6|181
1759960500000|2025-10-08 21:55:00|33719.8|33599.8|33717.9|33597.9|33720.3|33600.3|33713.1|33593.1|255
1759960800000|2025-10-08 22:00:00|33717.8|33597.8|33707.8|33587.8|33718.2|33598.2|33706.9|33586.9|156
1759961100000|2025-10-08 22:05:00|33707.9|33587.9|33704.2|33584.2|33709.5|33589.5|33704.2|33584.2|123
1759961400000|2025-10-08 22:10:00|33704.3|33584.3|33703.5|33583.5|33706.5|33588.8|33700|33582.1|136
1759961700000|2025-10-08 22:15:00|33703.4|33583.4|33704|33584|33706.9|33586.9|33701.7|33581.7|182
1759962000000|2025-10-08 22:20:00|33703.9|33583.9|33704.6|33584.6|33705.9|33585.9|33703.4|33583.4|348
1759962300000|2025-10-08 22:25:00|33704.8|33584.8|33705.7|33585.7|33706.9|33586.9|33701.8|33581.8|134
1759962600000|2025-10-08 22:30:00|33706|33586|33705.5|33585.5|33706|33586|33703|33583|133
1759962900000|2025-10-08 22:35:00|33705.6|33585.6|33707.4|33587.4|33708.6|33588.6|33703.9|33583.9|177
1759963200000|2025-10-08 22:40:00|33707.3|33587.3|33705.8|33585.8|33707.4|33587.4|33704.7|33584.7|100
1759963500000|2025-10-08 22:45:00|33705.7|33585.7|33706.2|33586.2|33706.6|33586.6|33705.4|33585.4|204
1759963800000|2025-10-08 22:50:00|33706.3|33586.3|33699.8|33579.8|33706.4|33586.4|33697.7|33577.7|359
1759964100000|2025-10-08 22:55:00|33700.1|33580.1|33702.2|33582.2|33703.6|33583.6|33698.7|33578.7|261
1759964400000|2025-10-08 23:00:00|33704.3|33584.3|33707.4|33587.4|33711.4|33616.8|33674.5|33556.9|138
1759964700000|2025-10-08 23:05:00|33707.1|33587.1|33671.2|33613.3|33708.1|33614|33670.6|33585.5|64
1759965000000|2025-10-08 23:10:00|33668.1|33548.1|33671.4|33613.4|33708.4|33613.8|33666.7|33546.7|50
1759965300000|2025-10-08 23:15:00|33668.1|33548.1|33709.9|33589.9|33710|33617.8|33668.1|33548.1|72
1759965600000|2025-10-08 23:20:00|33675.3|33617.3|33683.7|33625.7|33747.2|33627.2|33675.3|33590.7|65
1759965900000|2025-10-08 23:25:00|33718.8|33598.8|33716.8|33596.8|33752.3|33632.3|33682.2|33594.6|68
1759966200000|2025-10-08 23:30:00|33716.6|33596.6|33676.4|33618.5|33749|33629|33672.6|33588.8|60
1759966500000|2025-10-08 23:35:00|33712.2|33592.2|33712.1|33592.1|33746|33626|33672.8|33588|90
1759966800000|2025-10-08 23:40:00|33714.5|33594.5|33716.5|33596.5|33747.2|33627.2|33678.4|33591.9|61
1759967100000|2025-10-08 23:45:00|33716.6|33596.6|33679.9|33629.9|33718.6|33631.6|33679.8|33594.7|102
1759967400000|2025-10-08 23:50:00|33702.2|33634.2|33716.5|33596.5|33718.6|33634.2|33674.6|33591.2|181
1759967700000|2025-10-08 23:55:00|33716.6|33596.6|33679.9|33629.9|33718.6|33634|33675.4|33557.3|163
1759968000000|2025-10-09 00:00:00|33675.6|33610|33663.3|33594.9|33712.3|33633|33652.7|33592.2|541
1759968300000|2025-10-09 00:05:00|33663.2|33595|33653.7|33602|33663.7|33603.3|33649.3|33594.8|286
1759968600000|2025-10-09 00:10:00|33653.9|33601.8|33665|33601.5|33666.5|33606.2|33650.4|33596.7|262
1759968900000|2025-10-09 00:15:00|33665.6|33601.6|33650.4|33600.4|33666.6|33607.9|33650.4|33595.7|270
1759969200000|2025-10-09 00:20:00|33654.2|33600|33641.4|33587.8|33662.3|33600.4|33636.7|33582.7|318
1759969500000|2025-10-09 00:25:00|33641.3|33587.7|33638.9|33588.9|33650.9|33591.3|33634.1|33582.9|208
1759969800000|2025-10-09 00:30:00|33638.6|33588.6|33638.1|33577.7|33650.7|33589.3|33626.3|33575.9|241
1759970100000|2025-10-09 00:35:00|33627.1|33577.1|33626.8|33576.8|33638.2|33582.1|33624.5|33573|229
1759970400000|2025-10-09 00:40:00|33626.2|33576.2|33622.1|33572.1|33634.3|33576.8|33618.4|33568.4|169
1759970700000|2025-10-09 00:45:00|33622|33572|33624.5|33574.5|33635.4|33579.3|33620.3|33568.7|221
1759971000000|2025-10-09 00:50:00|33624.4|33574.4|33621.5|33571.5|33637.4|33576.9|33616|33566|344
1759971300000|2025-10-09 00:55:00|33623.8|33573.8|33629.3|33579.3|33638.4|33583|33623.8|33573.3|300
1759971600000|2025-10-09 01:00:00|33629.9|33579.9|33620.7|33570.7|33631.9|33581.9|33619|33569|390
1759971900000|2025-10-09 01:05:00|33619.2|33569.2|33615.6|33565.6|33625|33574.3|33611.3|33560.8|336
1759972200000|2025-10-09 01:10:00|33615.4|33565.4|33623.2|33566.4|33625.9|33573.1|33611.8|33561.4|290
1759972500000|2025-10-09 01:15:00|33623.3|33566.5|33616.9|33566.9|33628.4|33573.2|33611.7|33560.6|338
1759972800000|2025-10-09 01:20:00|33616.8|33566.8|33617.4|33567.4|33624.8|33570|33612|33562|289
1759973100000|2025-10-09 01:25:00|33617.2|33567.2|33611.6|33561.6|33621.8|33567.9|33610.4|33559.2|221
1759973400000|2025-10-09 01:30:00|33611.5|33561.5|33623.9|33566.7|33625.5|33572.2|33607|33557|240
1759973700000|2025-10-09 01:35:00|33623.8|33566.5|33626.9|33570.6|33627.1|33574|33616.5|33566.5|246
1759974000000|2025-10-09 01:40:00|33627|33570.5|33622.9|33572.9|33629.6|33575.8|33619.8|33569.8|192
1759974300000|2025-10-09 01:45:00|33623|33573|33629.2|33579.2|33634.4|33579.4|33620.2|33569.6|239
1759974600000|2025-10-09 01:50:00|33629.1|33579.1|33632.5|33571.6|33636|33579.1|33623.3|33571.6|193
1759974900000|2025-10-09 01:55:00|33633|33571.8|33624.1|33574.1|33633|33576.4|33621|33570.1|187
1759975200000|2025-10-09 02:00:00|33623.9|33573.9|33627.2|33577.2|33632.5|33578.5|33619.5|33569.5|204
1759975500000|2025-10-09 02:05:00|33627.1|33577.1|33623.3|33573.3|33631.7|33577.5|33619.1|33569.1|181
1759975800000|2025-10-09 02:10:00|33623.5|33573.5|33620.1|33570.1|33630.2|33575.5|33617.9|33567.9|179
1759976100000|2025-10-09 02:15:00|33619.5|33569.5|33627.2|33577.2|33628.6|33577.6|33616.3|33566.3|144
1759976400000|2025-10-09 02:20:00|33627.3|33577.3|33619.4|33569.4|33629.1|33577.3|33616.7|33566.2|161
1759976700000|2025-10-09 02:25:00|33626.1|33567.2|33626.2|33567.2|33629|33572.5|33616.5|33566.3|157
1759977000000|2025-10-09 02:30:00|33627.1|33567|33613.8|33563.8|33627.1|33571.5|33613.3|33561.9|208
1759977300000|2025-10-09 02:35:00|33622.6|33560.8|33615.9|33556.3|33623.3|33566.4|33605.9|33555.2|188
1759977600000|2025-10-09 02:40:00|33617|33556.5|33607.7|33557.7|33618.6|33561.9|33605.1|33554.3|129
1759977900000|2025-10-09 02:45:00|33607.6|33557.6|33609.1|33549.8|33614.7|33558|33601.2|33549.6|189
1759978200000|2025-10-09 02:50:00|33609.7|33550|33607.6|33557.6|33613.2|33558|33601.5|33550|175
1759978500000|2025-10-09 02:55:00|33607.7|33557.7|33618.6|33561.2|33619.9|33565|33607|33555.4|165
1759978800000|2025-10-09 03:00:00|33619.1|33561.4|33610|33560|33620|33565.2|33606.1|33553.5|178
1759979100000|2025-10-09 03:05:00|33610.1|33560.1|33620.4|33562.7|33620.7|33566.8|33607|33557|203
1759979400000|2025-10-09 03:10:00|33612|33562|33621.4|33571.4|33627.7|33571.4|33611.6|33561.6|162
1759979700000|2025-10-09 03:15:00|33619.6|33569.6|33627.9|33570.4|33628.7|33572.5|33617.4|33567.3|167
1759980000000|2025-10-09 03:20:00|33628.1|33574.1|33620.2|33560|33628.9|33574.1|33610|33556.4|196
1759980300000|2025-10-09 03:25:00|33620.9|33560.1|33612.9|33562.9|33620.9|33564.2|33608.2|33557.9|178
1759980600000|2025-10-09 03:30:00|33613|33563|33619.5|33561.3|33621.4|33565.1|33610.1|33560|112
1759980900000|2025-10-09 03:35:00|33620.2|33561.2|33615.7|33557.9|33620.3|33564.2|33607.4|33557.2|142
1759981200000|2025-10-09 03:40:00|33616|33557.5|33611.9|33561.9|33616.5|33561.9|33606.6|33556|116
1759981500000|2025-10-09 03:45:00|33611.8|33561.8|33617.4|33558.5|33617.4|33562.1|33604.8|33554.8|148
1759981800000|2025-10-09 03:50:00|33608|33558.4|33609.8|33559.8|33617.5|33561|33605|33554.8|146
1759982100000|2025-10-09 03:55:00|33614.8|33556.2|33619.9|33554.3|33620.6|33564.1|33605.1|33553.8|150
1759982400000|2025-10-09 04:00:00|33620|33553.9|33608.3|33558.3|33620.5|33563.3|33604.3|33553.1|136
1759982700000|2025-10-09 04:05:00|33608.2|33558.2|33609.9|33559.9|33620.6|33560.2|33604.4|33552.4|131
1759983000000|2025-10-09 04:10:00|33607.8|33557.8|33608.7|33558.7|33621.6|33560.3|33603.9|33553.5|123
1759983300000|2025-10-09 04:15:00|33605.5|33555.5|33605.2|33555.2|33620|33560.5|33602.3|33552.3|133
1759983600000|2025-10-09 04:20:00|33608.3|33558.3|33606.6|33556.6|33619.8|33558.6|33601.6|33551.6|141
1759983900000|2025-10-09 04:25:00|33606.7|33556.7|33611.5|33561.5|33619.7|33561.8|33602.9|33552.9|123
1759984200000|2025-10-09 04:30:00|33609.1|33559.1|33619.6|33557.3|33623.6|33564.5|33605.8|33555.8|132
1759984500000|2025-10-09 04:35:00|33620.6|33557.7|33612.7|33562.7|33623|33564.5|33607.3|33557.3|156
1759984800000|2025-10-09 04:40:00|33612.6|33562.6|33623.4|33561|33626.2|33568.7|33608.4|33558.4|207
1759985100000|2025-10-09 04:45:00|33622.8|33559.6|33605.3|33555.3|33622.8|33563.9|33600.3|33550.3|158
1759985400000|2025-10-09 04:50:00|33605.4|33555.4|33601.1|33551.1|33613.3|33557|33599.6|33549.6|165
1759985700000|2025-10-09 04:55:00|33612.4|33554.2|33609.1|33559.1|33613.9|33559.1|33600.4|33550.4|146
1759986000000|2025-10-09 05:00:00|33607.8|33557.8|33603.8|33553.8|33613.5|33559.3|33599.9|33549.9|173
1759986300000|2025-10-09 05:05:00|33603.9|33553.9|33603.6|33548.8|33610.9|33556|33595.6|33545.6|164
1759986600000|2025-10-09 05:10:00|33603.5|33548.9|33605.7|33547.9|33605.7|33550|33595.1|33545.1|190
1759986900000|2025-10-09 05:15:00|33605.5|33548.4|33605.2|33555.2|33608.9|33555.3|33597|33547|196
1759987200000|2025-10-09 05:20:00|33603.1|33553.1|33612.7|33561.8|33612.7|33561.8|33602.4|33552.4|227
1759987500000|2025-10-09 05:25:00|33612.9|33561.7|33606.5|33556.5|33616.7|33562.5|33605.5|33555.5|179
1759987800000|2025-10-09 05:30:00|33610.8|33560.8|33609.7|33559.7|33617.4|33564.9|33606|33556|237
1759988100000|2025-10-09 05:35:00|33609.8|33559.8|33615.5|33560.1|33616.9|33563.3|33603.9|33553.9|313
1759988400000|2025-10-09 05:40:00|33615.4|33560.2|33611|33561|33624.5|33569.4|33607.1|33557.1|264
1759988700000|2025-10-09 05:45:00|33611.8|33561.8|33621.4|33566.4|33622.9|33570.1|33611.8|33561.8|260
1759989000000|2025-10-09 05:50:00|33621.5|33565.5|33619.3|33569.3|33622.8|33571|33614.3|33564.3|288
1759989300000|2025-10-09 05:55:00|33619.2|33569.2|33629.6|33572.9|33632.2|33577.7|33616.2|33566.2|340
1759989600000|2025-10-09 06:00:00|33629.7|33573|33658.8|33608.8|33660.1|33610.1|33627.4|33572.9|437
1759989900000|2025-10-09 06:05:00|33659.2|33609.2|33671.5|33621.5|33677.2|33627.2|33653.3|33603.3|453
1759990200000|2025-10-09 06:10:00|33671.6|33621.6|33665.4|33645.4|33690.1|33653.8|33664.8|33614.8|393
1759990500000|2025-10-09 06:15:00|33665.6|33645.6|33683|33633|33683.1|33650.9|33653.5|33616.2|454
1759990800000|2025-10-09 06:20:00|33685.9|33635.9|33670.5|33650.5|33696.8|33662.4|33666|33635.2|459
1759991100000|2025-10-09 06:25:00|33670.4|33650.4|33697.5|33677.5|33707.2|33687.2|33663.3|33643.3|511
1759991400000|2025-10-09 06:30:00|33698.3|33678.3|33701.6|33681.6|33714.3|33684.6|33695.4|33660.5|445
1759991700000|2025-10-09 06:35:00|33703.3|33683.3|33687.6|33667.6|33722.6|33691.3|33686.3|33651.9|430
1759992000000|2025-10-09 06:40:00|33688.5|33668.5|33703.8|33683.8|33706.3|33686.3|33687.4|33667.4|431
1759992300000|2025-10-09 06:45:00|33704.2|33684.2|33722|33702|33738.6|33704.4|33699.6|33679.6|466
1759992600000|2025-10-09 06:50:00|33722.3|33702.3|33740|33720|33744.9|33724.9|33721.9|33701.9|490
1759992900000|2025-10-09 06:55:00|33739.6|33719.6|33709.3|33689.3|33743|33723|33709.3|33689.3|490
1759993200000|2025-10-09 07:00:00|33709.2|33689.2|33717.5|33697.5|33736|33716|33702.9|33682.9|640
1759993500000|2025-10-09 07:05:00|33717.1|33697.1|33718|33698|33728.6|33708.6|33710.9|33690.9|490
1759993800000|2025-10-09 07:10:00|33718.6|33698.6|33729.4|33709.4|33730.6|33710.6|33707.4|33687.4|512
1759994100000|2025-10-09 07:15:00|33728.8|33708.8|33740.2|33720.2|33747.3|33727.3|33727.3|33707.3|426
1759994400000|2025-10-09 07:20:00|33740.3|33720.3|33742.7|33722.7|33749.3|33729.3|33736.4|33716.4|429
1759994700000|2025-10-09 07:25:00|33742.3|33722.3|33740.9|33720.9|33745.2|33725.2|33727.7|33707.7|433
1759995000000|2025-10-09 07:30:00|33741|33721|33746.6|33726.6|33750.3|33730.3|33733.3|33713.3|464
1759995300000|2025-10-09 07:35:00|33745.6|33725.6|33779|33759|33779.7|33759.7|33744.1|33724.1|430
1759995600000|2025-10-09 07:40:00|33778|33758|33818.5|33798.5|33819.4|33799.4|33778|33758|486
1759995900000|2025-10-09 07:45:00|33818.4|33798.4|33796.1|33776.1|33818.5|33798.5|33790.7|33770.7|419
1759996200000|2025-10-09 07:50:00|33796.2|33776.2|33800.4|33780.4|33805.6|33781.9|33786|33750.7|398
1759996500000|2025-10-09 07:55:00|33800.3|33780.3|33820.8|33800.8|33823.4|33803.4|33800.3|33780.3|412
1759996800000|2025-10-09 08:00:00|33820.9|33800.9|33833.1|33813.1|33833.8|33813.8|33815.4|33795.4|446
1759997100000|2025-10-09 08:05:00|33833|33813|33832.4|33812.4|33845.4|33825.4|33824.9|33804.9|433
1759997400000|2025-10-09 08:10:00|33831.7|33811.7|33837.2|33817.2|33839.1|33819.1|33828.8|33808.8|353
1759997700000|2025-10-09 08:15:00|33837.7|33817.7|33824.2|33804.2|33848.2|33828.2|33822|33802|391
1759998000000|2025-10-09 08:20:00|33824.1|33804.1|33823.3|33803.3|33827.5|33807.5|33811.4|33791.4|396
1759998300000|2025-10-09 08:25:00|33823.4|33803.4|33815.9|33795.9|33825.5|33805.5|33809.5|33789.5|358
1759998600000|2025-10-09 08:30:00|33816.3|33796.3|33839|33819|33844|33824|33815.3|33795.3|404
1759998900000|2025-10-09 08:35:00|33838.9|33818.9|33846.1|33826.1|33852.5|33832.5|33838|33818|319
1759999200000|2025-10-09 08:40:00|33845.7|33825.7|33823.8|33803.8|33847.7|33827.7|33815.3|33795.3|501
1759999500000|2025-10-09 08:45:00|33823.7|33803.7|33827.3|33807.3|33834.9|33814.9|33817.2|33797.2|443
1759999800000|2025-10-09 08:50:00|33827.9|33807.9|33823.3|33773.3|33828.6|33808.6|33806.6|33771.8|380
1760000100000|2025-10-09 08:55:00|33822.4|33772.4|33774.5|33754.5|33822.4|33797.6|33774.2|33744.5|482
1760000400000|2025-10-09 09:00:00|33773.8|33753.8|33731.9|33711.9|33776.4|33756.4|33727.9|33707.9|448
1760000700000|2025-10-09 09:05:00|33731.8|33711.8|33739.7|33719.7|33762.2|33732.5|33727.8|33701.1|604
1760001000000|2025-10-09 09:10:00|33740.5|33720.5|33713.6|33693.6|33743.6|33723.6|33705|33685|507
1760001300000|2025-10-09 09:15:00|33714.5|33694.5|33691|33671|33721.8|33701.8|33676.2|33656.2|607
1760001600000|2025-10-09 09:20:00|33690.4|33670.4|33680.2|33660.2|33690.4|33670.4|33665.1|33645.1|436
1760001900000|2025-10-09 09:25:00|33679.4|33659.4|33659.2|33639.2|33680.2|33660.2|33652.4|33632.4|531
1760002200000|2025-10-09 09:30:00|33659.4|33639.4|33650.1|33630.1|33673.9|33653.9|33649.3|33629.3|477
1760002500000|2025-10-09 09:35:00|33650.6|33630.6|33639.6|33619.6|33672.5|33637.7|33633.7|33613.7|505
1760002800000|2025-10-09 09:40:00|33639.5|33619.5|33626.5|33606.5|33649.4|33628.9|33619.1|33593.9|491
1760003100000|2025-10-09 09:45:00|33625.2|33605.2|33639.7|33619.7|33646.2|33626.2|33623.2|33603.2|409
1760003400000|2025-10-09 09:50:00|33640.4|33620.4|33643.4|33623.4|33657|33637|33639.7|33619.7|436
1760003700000|2025-10-09 09:55:00|33643.5|33623.5|33613.4|33593.4|33648|33628|33611.2|33591.2|523
1760004000000|2025-10-09 10:00:00|33613|33593|33613.6|33593.6|33623.3|33603.3|33609.8|33589.8|365
1760004300000|2025-10-09 10:05:00|33613.5|33593.5|33614.7|33594.7|33619.2|33599.2|33599|33579|365
1760004600000|2025-10-09 10:10:00|33614|33594|33621.7|33601.7|33624.3|33604.3|33611.6|33591.6|356
1760004900000|2025-10-09 10:15:00|33621.6|33601.6|33675.8|33655.8|33689.3|33663.1|33621.1|33601.1|429
1760005200000|2025-10-09 10:20:00|33675.7|33655.7|33645|33625|33682.6|33662.6|33644.1|33624.1|365
1760005500000|2025-10-09 10:25:00|33645.2|33625.2|33645.6|33625.6|33656.9|33636.9|33639.7|33619.7|275
1760005800000|2025-10-09 10:30:00|33645.7|33625.7|33661.9|33641.9|33663.7|33643.7|33641.7|33621.7|282
1760006100000|2025-10-09 10:35:00|33662.2|33642.2|33676.3|33656.3|33680.3|33660.3|33660.9|33640.9|307
1760006400000|2025-10-09 10:40:00|33677.3|33657.3|33683.6|33663.6|33694|33674|33677.2|33657.2|344
1760006700000|2025-10-09 10:45:00|33683.5|33663.5|33684|33664|33694.1|33674.1|33672|33652|336
1760007000000|2025-10-09 10:50:00|33685.6|33665.6|33709.6|33689.6|33715.5|33695.5|33682.9|33662.9|343
1760007300000|2025-10-09 10:55:00|33709.5|33689.5|33693.3|33673.3|33710.2|33690.2|33687.5|33667.5|439
1760007600000|2025-10-09 11:00:00|33693.4|33673.4|33720.1|33700.1|33725|33705|33685.5|33665.5|466
1760007900000|2025-10-09 11:05:00|33720.3|33700.3|33719.3|33699.3|33724.2|33704.2|33712.6|33692.6|369
1760008200000|2025-10-09 11:10:00|33719.4|33699.4|33712.2|33692.2|33721.6|33701.6|33704.3|33684.3|366
1760008500000|2025-10-09 11:15:00|33712|33692|33695|33675|33719|33699|33692.8|33672.8|289
1760008800000|2025-10-09 11:20:00|33694.4|33674.4|33692.1|33672.1|33698.6|33678.6|33683.9|33663.9|284
1760009100000|2025-10-09 11:25:00|33692.2|33672.2|33688.3|33668.3|33697.4|33677.4|33686.7|33666.7|221
1760009400000|2025-10-09 11:30:00|33687.8|33667.8|33669.2|33649.2|33690|33670|33668.3|33648.3|287
1760009700000|2025-10-09 11:35:00|33669.4|33649.4|33655.7|33635.7|33671.6|33651.6|33652.7|33632.7|356
1760010000000|2025-10-09 11:40:00|33654.2|33634.2|33647.6|33627.6|33663.5|33643.5|33636.8|33616.8|440
1760010300000|2025-10-09 11:45:00|33647|33627|33655.8|33635.8|33657.8|33637.8|33627.7|33607.7|473
1760010600000|2025-10-09 11:50:00|33656.1|33636.1|33659.2|33639.2|33662.3|33642.3|33652.4|33632.4|367
1760010900000|2025-10-09 11:55:00|33661.4|33641.4|33676.7|33656.7|33678.5|33658.5|33658.4|33638.4|558
1760011200000|2025-10-09 12:00:00|33678.1|33658.1|33678.1|33658.1|33689.9|33669.9|33671.5|33651.5|537
1760011500000|2025-10-09 12:05:00|33678.2|33658.2|33682.1|33662.1|33690.7|33670.7|33668.7|33648.7|408
1760011800000|2025-10-09 12:10:00|33682.4|33662.4|33689.1|33669.1|33696.1|33676.1|33679.9|33659.9|488
1760012100000|2025-10-09 12:15:00|33689|33669|33698.4|33678.4|33701.1|33681.1|33682|33662|503
1760012400000|2025-10-09 12:20:00|33699|33679|33702.3|33682.3|33709.3|33689.3|33693.2|33673.2|468
1760012700000|2025-10-09 12:25:00|33703|33683|33710.4|33660.4|33712|33684.9|33686|33655.3|333
1760013000000|2025-10-09 12:30:00|33709.8|33659.8|33669.2|33649.2|33712|33679|33666.6|33646.6|412
1760013300000|2025-10-09 12:35:00|33669.7|33649.7|33666.1|33646.1|33680.1|33660.1|33657.5|33637.5|486
1760013600000|2025-10-09 12:40:00|33667.4|33647.4|33665.9|33645.9|33689.1|33669.1|33661.4|33641.4|523
1760013900000|2025-10-09 12:45:00|33666.1|33646.1|33678.9|33658.9|33682.2|33662.2|33657.3|33637.3|550
1760014200000|2025-10-09 12:50:00|33679.1|33659.1|33682.3|33662.3|33689.3|33669.3|33676.8|33656.8|535
1760014500000|2025-10-09 12:55:00|33682.2|33662.2|33671|33651|33686.1|33666.1|33665.6|33645.6|528
1760014800000|2025-10-09 13:00:00|33671.1|33651.1|33683.5|33663.5|33698.3|33678.3|33666.1|33646.1|590
1760015100000|2025-10-09 13:05:00|33682.4|33662.4|33690.4|33670.4|33693.4|33673.4|33647.3|33619.9|764
1760015400000|2025-10-09 13:10:00|33689.1|33669.1|33662.9|33642.9|33690.9|33670.9|33647.4|33616|823
1760015700000|2025-10-09 13:15:00|33663.7|33643.7|33683.8|33663.8|33686.5|33666.5|33654.7|33634.7|666
1760016000000|2025-10-09 13:20:00|33683.7|33663.7|33684|33664|33691.9|33671.9|33676.6|33656.6|512
1760016300000|2025-10-09 13:25:00|33683.9|33663.9|33671|33651|33690.8|33670.8|33669.5|33649.5|513
1760016600000|2025-10-09 13:30:00|33670.4|33650.4|33681.6|33661.6|33686.7|33666.7|33667.3|33647.3|477
1760016900000|2025-10-09 13:35:00|33682.3|33662.3|33698.2|33678.2|33699.8|33679.8|33681.6|33661.6|477
1760017200000|2025-10-09 13:40:00|33697.6|33677.6|33743.4|33723.4|33754.5|33734.5|33692.6|33672.6|669
1760017500000|2025-10-09 13:45:00|33743.6|33723.6|33736.1|33716.1|33768.4|33743.9|33731|33711|680
1760017800000|2025-10-09 13:50:00|33738.2|33718.2|33730.5|33710.5|33738.8|33718.8|33715.8|33695.8|603
1760018100000|2025-10-09 13:55:00|33729.9|33709.9|33725.1|33705.1|33734.4|33714.4|33716.9|33696.9|677
1760018400000|2025-10-09 14:00:00|33722.6|33702.6|33757.3|33737.3|33762.7|33742.7|33722.6|33702.6|642
1760018700000|2025-10-09 14:05:00|33757.2|33737.2|33747|33727|33758.8|33738.8|33732.8|33712.8|564
1760019000000|2025-10-09 14:10:00|33746.9|33726.9|33738.8|33718.8|33750.8|33730.8|33735.9|33715.9|591
1760019300000|2025-10-09 14:15:00|33738.7|33718.7|33739.6|33719.6|33745.5|33725.5|33726.4|33706.4|503
1760019600000|2025-10-09 14:20:00|33740.3|33720.3|33785|33765|33792.9|33771.7|33740.1|33720.1|614
1760019900000|2025-10-09 14:25:00|33784.6|33764.6|33809.3|33789.3|33819.8|33799.8|33776.1|33756.1|616
1760020200000|2025-10-09 14:30:00|33811.9|33791.9|33801.1|33781.1|33819|33799|33800.2|33780.2|633
1760020500000|2025-10-09 14:35:00|33801|33781|33798.6|33778.6|33813|33793|33790.9|33770.9|534
1760020800000|2025-10-09 14:40:00|33799.1|33779.1|33804|33784|33811.2|33791.2|33793.2|33773.2|594
1760021100000|2025-10-09 14:45:00|33803.9|33783.9|33790.8|33770.8|33808.9|33788.9|33788.4|33768.4|504
1760021400000|2025-10-09 14:50:00|33790.9|33770.9|33773.2|33753.2|33791.5|33771.5|33770.9|33750.9|549
1760021700000|2025-10-09 14:55:00|33773.7|33753.7|33797|33777|33811.6|33781.8|33770.7|33750.7|593
1760022000000|2025-10-09 15:00:00|33797.9|33777.9|33812.6|33792.6|33813.5|33793.5|33791.5|33771.5|580
1760022300000|2025-10-09 15:05:00|33812.7|33792.7|33846.5|33826.5|33859.5|33839.5|33812.5|33792.5|677
1760022600000|2025-10-09 15:10:00|33846.4|33826.4|33836.6|33816.6|33847.2|33827.2|33832.3|33812.3|528
1760022900000|2025-10-09 15:15:00|33838.2|33818.2|33805.5|33785.5|33842.4|33822.4|33802.2|33767.1|564
1760023200000|2025-10-09 15:20:00|33805.6|33785.6|33848.7|33828.7|33855.4|33835.4|33804.2|33784.2|587
1760023500000|2025-10-09 15:25:00|33849.1|33829.1|33863.8|33843.8|33866.9|33846.4|33838|33813.2|588
1760023800000|2025-10-09 15:30:00|33863.9|33843.9|33860.4|33840.4|33876|33856|33858.7|33838.7|505
1760024100000|2025-10-09 15:35:00|33860.6|33840.6|33869.2|33849.2|33874.8|33854.8|33852.9|33832.9|531
1760024400000|2025-10-09 15:40:00|33869.1|33849.1|33860.8|33840.8|33888.6|33855.5|33848.6|33828.6|708
1760024700000|2025-10-09 15:45:00|33861.1|33841.1|33871.2|33851.2|33880.1|33860.1|33855.6|33835.6|476
1760025000000|2025-10-09 15:50:00|33871.3|33851.3|33859|33839|33873.6|33853.6|33851.9|33831.9|443
1760025300000|2025-10-09 15:55:00|33858.9|33838.9|33857|33837|33870.3|33850.3|33857|33837|474
1760025600000|2025-10-09 16:00:00|33856.5|33836.5|33849.2|33829.2|33856.6|33836.6|33837.2|33817.2|464
1760025900000|2025-10-09 16:05:00|33849.1|33829.1|33856.4|33836.4|33868.3|33838.6|33846.5|33811.3|360
1760026200000|2025-10-09 16:10:00|33855.7|33835.7|33861.2|33841.2|33880.8|33844.9|33855.7|33823.6|418
1760026500000|2025-10-09 16:15:00|33861.3|33841.3|33859.4|33839.4|33874.2|33844.5|33854.1|33821.4|344
1760026800000|2025-10-09 16:20:00|33859.5|33839.5|33852.9|33832.9|33878.2|33848.6|33851.1|33818|461
1760027100000|2025-10-09 16:25:00|33853|33833|33861.5|33811.5|33863.4|33836|33844.7|33810.4|344
1760027400000|2025-10-09 16:30:00|33861.6|33811.6|33862.1|33842.1|33862.1|33842.1|33841.8|33811.1|351
1760027700000|2025-10-09 16:35:00|33861.5|33841.5|33851.5|33831.5|33862.5|33842.5|33850|33830|461
1760028000000|2025-10-09 16:40:00|33851.4|33831.4|33847|33827|33858.6|33838.6|33842.7|33822.7|521
1760028300000|2025-10-09 16:45:00|33847.1|33827.1|33839.8|33819.8|33857.1|33837.1|33838.3|33818.3|473
1760028600000|2025-10-09 16:50:00|33839.9|33819.9|33840.1|33820.1|33843.3|33823.3|33832.1|33812.1|390
1760028900000|2025-10-09 16:55:00|33839.6|33819.6|33845|33825|33858.8|33838.8|33837.2|33817.2|441
1760029200000|2025-10-09 17:00:00|33844.9|33824.9|33835.3|33815.3|33850.1|33825.5|33824.8|33796.6|535
1760029500000|2025-10-09 17:05:00|33833.9|33813.9|33829|33809|33850.8|33830.8|33827.7|33807.7|543
1760029800000|2025-10-09 17:10:00|33829.1|33809.1|33839.3|33819.3|33843|33823|33826.9|33806.9|483
1760030100000|2025-10-09 17:15:00|33838.7|33818.7|33833.7|33813.7|33846.9|33826.9|33829|33809|438
1760030400000|2025-10-09 17:20:00|33833.9|33813.9|33824.3|33804.3|33836.5|33816.5|33823.3|33803.3|371
1760030700000|2025-10-09 17:25:00|33825.2|33805.2|33822|33802|33825.7|33805.7|33816.9|33796.9|352
1760031000000|2025-10-09 17:30:00|33821.9|33801.9|33825.4|33805.4|33843.9|33811|33821.8|33793.4|329
1760031300000|2025-10-09 17:35:00|33825.2|33805.2|33830|33810|33831.4|33811.4|33825.2|33805.2|291
1760031600000|2025-10-09 17:40:00|33830.8|33810.8|33844.7|33824.7|33850.5|33830.5|33829.9|33809.9|380
1760031900000|2025-10-09 17:45:00|33844.9|33824.9|33857.9|33837.9|33863.2|33843.2|33844.5|33824.5|312
1760032200000|2025-10-09 17:50:00|33857.6|33837.6|33852|33832|33861.4|33841.4|33847.5|33827.5|350
1760032500000|2025-10-09 17:55:00|33852.2|33832.2|33844.8|33824.8|33852.4|33832.4|33843.1|33823.1|312
1760032800000|2025-10-09 18:00:00|33844.7|33824.7|33836.7|33816.7|33848.5|33828.5|33835.7|33815.7|387
1760033100000|2025-10-09 18:05:00|33836.6|33816.6|33840.8|33820.8|33842.9|33822.9|33830.2|33810.2|347
1760033400000|2025-10-09 18:10:00|33839.4|33819.4|33841.3|33821.3|33858.8|33823.1|33835.1|33805.2|277
1760033700000|2025-10-09 18:15:00|33840.4|33820.4|33850.2|33800.2|33853.1|33822.1|33835.5|33800|273
1760034000000|2025-10-09 18:20:00|33850.6|33800.6|33843|33823|33854.3|33823.5|33834.4|33800.2|241
1760034300000|2025-10-09 18:25:00|33842.9|33822.9|33840.6|33820.6|33855.6|33825.4|33838.2|33805|263
1760034600000|2025-10-09 18:30:00|33841.2|33821.2|33848.9|33828.9|33852.5|33832.5|33839.4|33819.4|276
1760034900000|2025-10-09 18:35:00|33850|33830|33849.9|33829.9|33854.5|33834.5|33848.9|33828.9|219
1760035200000|2025-10-09 18:40:00|33849.2|33829.2|33851.3|33831.3|33867.1|33833.6|33847.5|33814|191
1760035500000|2025-10-09 18:45:00|33851.8|33831.8|33869.8|33849.8|33869.9|33849.9|33851|33831|236
1760035800000|2025-10-09 18:50:00|33869.9|33849.9|33878|33858|33889|33869|33867.1|33847.1|388
1760036100000|2025-10-09 18:55:00|33878.3|33858.3|33880.2|33860.2|33896.1|33862.3|33873.9|33843.2|337
1760036400000|2025-10-09 19:00:00|33878.6|33858.6|33883|33833|33891.7|33858.8|33873.6|33832.6|339
1760036700000|2025-10-09 19:05:00|33883.9|33833.9|33876.8|33826.8|33885.1|33835.1|33873.2|33823.2|255
1760037000000|2025-10-09 19:10:00|33876.1|33826.1|33875.7|33825.7|33877.4|33827.4|33872.3|33822.3|231
1760037300000|2025-10-09 19:15:00|33875.5|33825.5|33878.9|33828.9|33886.8|33836.8|33874.4|33824.4|227
1760037600000|2025-10-09 19:20:00|33879.6|33829.6|33868.1|33818.1|33879.6|33829.6|33864.8|33814.8|259
1760037900000|2025-10-09 19:25:00|33868|33818|33866.8|33816.8|33871.1|33821.1|33864.9|33814.9|241
1760038200000|2025-10-09 19:30:00|33867|33817|33861.1|33811.1|33871.6|33821.6|33860.3|33810.3|268
1760038500000|2025-10-09 19:35:00|33861.7|33811.7|33848.4|33798.4|33861.7|33811.7|33847.3|33797.3|269
1760038800000|2025-10-09 19:40:00|33848.2|33798.2|33855.8|33805.8|33858.8|33808.8|33845|33795|241
1760039100000|2025-10-09 19:45:00|33856|33806|33851.3|33801.3|33859.1|33809.1|33847.7|33797.7|241
1760039400000|2025-10-09 19:50:00|33851.2|33801.2|33852.6|33802.6|33855.7|33805.7|33844.6|33794.6|267
1760039700000|2025-10-09 19:55:00|33852.7|33802.7|33854.3|33804.3|33859.1|33809.1|33849.8|33799.8|273
1760040000000|2025-10-09 20:00:00|33855|33805|33844.6|33794.6|33855|33805|33838.6|33788.6|263
1760040300000|2025-10-09 20:05:00|33844.4|33794.4|33828.6|33778.6|33844.4|33794.4|33828.6|33778.6|277
1760040600000|2025-10-09 20:10:00|33828.7|33778.7|33831.5|33781.5|33835|33785|33828.7|33778.7|188
1760040900000|2025-10-09 20:15:00|33831.6|33781.6|33836.4|33786.4|33836.4|33786.4|33830|33780|207
1760041200000|2025-10-09 20:20:00|33837.1|33787.1|33832.1|33782.1|33841.4|33791.4|33831.3|33781.3|222
1760041500000|2025-10-09 20:25:00|33831.7|33781.7|33840.1|33790.1|33843.4|33793.4|33829|33779|205
1760041800000|2025-10-09 20:30:00|33840|33790|33840.9|33790.9|33845|33795|33837.7|33787.7|214
1760042100000|2025-10-09 20:35:00|33840.8|33790.8|33855.3|33805.3|33856.4|33806.4|33838|33788|220
1760042400000|2025-10-09 20:40:00|33855.2|33805.2|33865.6|33801.2|33874.2|33815.4|33854.9|33800.1|388
1760042700000|2025-10-09 20:45:00|33866.2|33800.6|33862.8|33800.7|33887.7|33815|33857|33776.4|358
1760043000000|2025-10-09 20:50:00|33860.9|33797.1|33867.7|33796.8|33894.5|33804.7|33856.6|33769.4|315
1760043300000|2025-10-09 20:55:00|33868.9|33796.9|33887.6|33767.6|33893.6|33796.9|33866.4|33765.2|286
1760043600000|2025-10-09 21:00:00|33905.6|33785.6|33904.3|33784.3|33905.6|33785.6|33884.4|33764.4|16
1760043900000|2025-10-09 21:05:00|33904.9|33784.9|33890.6|33770.6|33905.8|33785.8|33889.2|33769.2|39
1760044200000|2025-10-09 21:10:00|33890.7|33770.7|33896.7|33776.7|33908.6|33788.6|33890.3|33770.3|62
1760044500000|2025-10-09 21:15:00|33896.8|33776.8|33897|33777|33900.1|33780.1|33896.4|33776.4|33
1760044800000|2025-10-09 21:20:00|33896.9|33776.9|33895.7|33775.7|33899.6|33779.6|33894.3|33774.3|125
1760045100000|2025-10-09 21:25:00|33895.3|33775.3|33894.6|33774.6|33896.1|33776.1|33892.3|33772.3|134
1760045400000|2025-10-09 21:30:00|33894.4|33774.4|33894.3|33774.3|33896.1|33776.1|33892|33772|212
1760045700000|2025-10-09 21:35:00|33896.1|33776.1|33892.7|33772.7|33896.2|33776.2|33892.5|33772.5|164
1760046000000|2025-10-09 21:40:00|33892.6|33772.6|33889.2|33769.2|33894.8|33774.8|33885.2|33765.2|162
1760046300000|2025-10-09 21:45:00|33889.3|33769.3|33886.5|33766.5|33889.3|33769.3|33886|33766|105
1760046600000|2025-10-09 21:50:00|33886.7|33766.7|33886.5|33766.5|33888.5|33768.5|33884.7|33764.7|102
1760046900000|2025-10-09 21:55:00|33886.6|33766.6|33883.4|33763.4|33886.6|33766.6|33881.7|33761.7|162
1760047200000|2025-10-09 22:00:00|33883.3|33763.3|33884|33764|33889.4|33769.4|33878.8|33758.8|156
1760047500000|2025-10-09 22:05:00|33884.1|33764.1|33881.2|33761.2|33884.9|33769.6|33872.2|33760.9|125
1760047800000|2025-10-09 22:10:00|33881.4|33761.4|33882.8|33762.8|33885.8|33765.8|33881.4|33761.4|120
1760048100000|2025-10-09 22:15:00|33883|33763|33881.8|33761.8|33884.5|33764.5|33881.6|33761.6|104
1760048400000|2025-10-09 22:20:00|33882|33762|33884.6|33764.6|33884.6|33764.6|33881.1|33761.1|79
1760048700000|2025-10-09 22:25:00|33884.7|33764.7|33884.7|33764.7|33888.7|33768.7|33883.9|33763.9|82
1760049000000|2025-10-09 22:30:00|33884.6|33764.6|33885.6|33765.6|33886.9|33766.9|33883.8|33763.8|72
1760049300000|2025-10-09 22:35:00|33885.4|33765.4|33883.8|33763.8|33885.9|33765.9|33882.3|33762.3|100
1760049600000|2025-10-09 22:40:00|33884.1|33764.1|33882.9|33762.9|33884.8|33764.8|33880.8|33760.8|71
1760049900000|2025-10-09 22:45:00|33883|33763|33881.2|33761.2|33883|33763|33879.9|33759.9|68
1760050200000|2025-10-09 22:50:00|33881.1|33761.1|33879.9|33759.9|33881.7|33761.7|33879.1|33759.1|81
1760050500000|2025-10-09 22:55:00|33879.8|33759.8|33880.2|33760.2|33883.3|33763.3|33872.3|33752.3|136
1760050800000|2025-10-09 23:00:00|33881.4|33761.4|33887.9|33767.9|33888.2|33768.2|33881.4|33761.4|134
1760051100000|2025-10-09 23:05:00|33888.1|33768.1|33892.2|33772.2|33894.9|33774.9|33887.7|33767.7|128
1760051400000|2025-10-09 23:10:00|33892.9|33772.9|33898.9|33778.9|33901|33794.3|33884.1|33772.2|156
1760051700000|2025-10-09 23:15:00|33898.4|33778.4|33878.2|33783.8|33898.9|33792|33869.9|33768.4|166
1760052000000|2025-10-09 23:20:00|33878.3|33783.6|33886.5|33766.5|33889.8|33784.1|33872.9|33764.6|171
1760052300000|2025-10-09 23:25:00|33886.6|33766.6|33884.7|33764.7|33886.8|33783.4|33871.5|33763.5|126
1760052600000|2025-10-09 23:30:00|33885|33765|33864.3|33786.5|33888.4|33789.2|33863.3|33764.9|149
1760052900000|2025-10-09 23:35:00|33864.9|33786.4|33881.7|33763.6|33884.1|33786.6|33860.7|33760.8|191
1760053200000|2025-10-09 23:40:00|33881.9|33763.8|33860.4|33782.5|33882.3|33784.5|33860|33761.1|173
1760053500000|2025-10-09 23:45:00|33860.9|33782.7|33874.7|33764|33879.9|33783.3|33856.5|33759|173
1760053800000|2025-10-09 23:50:00|33874.8|33764.6|33856.9|33781.2|33876.7|33783|33855.8|33760.6|158
1760054100000|2025-10-09 23:55:00|33857.4|33781.4|33873.6|33763.6|33876.1|33783.2|33853.9|33760.3|143
1760054400000|2025-10-10 00:00:00|33873.2|33764.3|33858.5|33808.1|33873.2|33813.2|33842.2|33762|487
1760054700000|2025-10-10 00:05:00|33860.6|33810.6|33869.6|33819.6|33872.9|33822.9|33858.6|33808|383
1760055000000|2025-10-10 00:10:00|33870.7|33820.7|33867.5|33817.5|33873.7|33823.7|33863.8|33813.8|334
1760055300000|2025-10-10 00:15:00|33867.4|33817.4|33864.9|33814.9|33867.9|33817.9|33860.6|33810.6|234
1760055600000|2025-10-10 00:20:00|33863.7|33813.7|33863.3|33813.3|33866.4|33816.4|33859.3|33809.3|148
1760055900000|2025-10-10 00:25:00|33863.2|33813.2|33862.9|33812.9|33864.2|33814.2|33851.6|33801.6|132
1760056200000|2025-10-10 00:30:00|33861.2|33811.2|33863.4|33813.4|33867.1|33817.1|33857.6|33807.6|162
1760056500000|2025-10-10 00:35:00|33864|33814|33855.8|33805.8|33865|33815|33853.8|33803.8|164
1760056800000|2025-10-10 00:40:00|33856.3|33806.3|33856.5|33806.5|33858.9|33808.9|33853.4|33803.4|177
1760057100000|2025-10-10 00:45:00|33857.5|33807.5|33853.1|33803.1|33858.4|33808.4|33851.8|33801.8|162
1760057400000|2025-10-10 00:50:00|33853.6|33803.6|33840.9|33790.9|33854.1|33804.1|33840.9|33790.9|229
1760057700000|2025-10-10 00:55:00|33839.9|33789.9|33847.9|33797.9|33849.8|33799.8|33839.9|33789.9|210
1760058000000|2025-10-10 01:00:00|33847.6|33797.6|33845.8|33795.8|33853.7|33803.7|33842.2|33792.2|232
1760058300000|2025-10-10 01:05:00|33845.6|33795.6|33850.4|33800.4|33850.9|33800.9|33837.3|33787.3|254
1760058600000|2025-10-10 01:10:00|33850.3|33800.3|33849.5|33799.5|33852.9|33802.9|33847.7|33797.7|192
1760058900000|2025-10-10 01:15:00|33849.6|33799.6|33841.2|33791.2|33851.1|33801.1|33838.7|33788.7|229
1760059200000|2025-10-10 01:20:00|33841.5|33791.5|33842.5|33792.5|33845.7|33795.7|33839.9|33789.9|154
1760059500000|2025-10-10 01:25:00|33842.4|33792.4|33844.9|33794.9|33847|33797|33842.1|33792.1|126
1760059800000|2025-10-10 01:30:00|33844.8|33794.8|33849.9|33799.9|33856|33806|33842.9|33792.9|174
1760060100000|2025-10-10 01:35:00|33850.1|33800.1|33852.4|33802.4|33854.3|33804.3|33847.6|33797.6|161
1760060400000|2025-10-10 01:40:00|33852.1|33802.1|33849.4|33799.4|33852.8|33802.8|33846.1|33796.1|182
1760060700000|2025-10-10 01:45:00|33846.4|33796.4|33844.2|33794.2|33850.4|33800.4|33843.1|33793.1|145
1760061000000|2025-10-10 01:50:00|33844.3|33794.3|33848.4|33798.4|33849.8|33799.8|33841.2|33791.2|145
1760061300000|2025-10-10 01:55:00|33848|33798|33857.1|33807.1|33859.8|33809.8|33846.1|33796.1|171
1760061600000|2025-10-10 02:00:00|33857.2|33807.2|33843|33793|33858.7|33808.7|33841.4|33791.4|200
1760061900000|2025-10-10 02:05:00|33844|33794|33841.5|33791.5|33850.9|33800.9|33840.1|33790.1|163
1760062200000|2025-10-10 02:10:00|33841.6|33791.6|33836.7|33786.7|33845.8|33795.8|33832|33782|206
1760062500000|2025-10-10 02:15:00|33836.4|33786.4|33834.8|33784.8|33837.8|33787.8|33833.3|33783.3|166
1760062800000|2025-10-10 02:20:00|33833.5|33783.5|33830.2|33780.2|33837.3|33787.3|33827.6|33777.6|180
1760063100000|2025-10-10 02:25:00|33830.3|33780.3|33830.2|33780.2|33830.5|33780.5|33826.4|33776.4|127
1760063400000|2025-10-10 02:30:00|33830.1|33780.1|33834.9|33784.9|33835.7|33785.7|33828.3|33778.3|148
1760063700000|2025-10-10 02:35:00|33835|33785|33835.3|33785.3|33838.3|33788.3|33833.5|33783.5|139
1760064000000|2025-10-10 02:40:00|33835.2|33785.2|33834.8|33784.8|33837.2|33787.2|33832.9|33782.9|129
1760064300000|2025-10-10 02:45:00|33833.8|33783.8|33836.2|33786.2|33842.6|33792.6|33833.8|33783.8|117
1760064600000|2025-10-10 02:50:00|33834.8|33784.8|33842|33792|33842.6|33792.6|33834.4|33784.4|165
1760064900000|2025-10-10 02:55:00|33841.8|33791.8|33837.5|33787.5|33841.9|33791.9|33833.5|33783.5|155
1760065200000|2025-10-10 03:00:00|33837.4|33787.4|33836.5|33786.5|33839|33789|33834.1|33784.1|128
1760065500000|2025-10-10 03:05:00|33834.9|33784.9|33831.8|33781.8|33836.6|33786.6|33830.4|33780.4|181
1760065800000|2025-10-10 03:10:00|33830.4|33780.4|33840.6|33790.6|33840.9|33790.9|33830.4|33780.4|165
1760066100000|2025-10-10 03:15:00|33840.8|33790.8|33837.9|33787.9|33842.5|33792.5|33834.9|33784.9|140
1760066400000|2025-10-10 03:20:00|33837.8|33787.8|33833.2|33783.2|33838|33788|33830.2|33780.2|177
1760066700000|2025-10-10 03:25:00|33830.9|33780.9|33829|33779|33835.3|33785.3|33825.4|33775.4|199
1760067000000|2025-10-10 03:30:00|33828.9|33778.9|33826.3|33776.3|33829.9|33779.9|33824.1|33774.1|150
1760067300000|2025-10-10 03:35:00|33826.8|33776.8|33819.9|33769.9|33828.3|33778.3|33818.9|33768.9|201
1760067600000|2025-10-10 03:40:00|33820.4|33770.4|33821.7|33771.7|33822.9|33772.9|33817.1|33767.1|209
1760067900000|2025-10-10 03:45:00|33821.6|33771.6|33820.5|33770.5|33825.3|33775.3|33819.7|33769.7|254
1760068200000|2025-10-10 03:50:00|33820.6|33770.6|33821.4|33771.4|33826.9|33776.9|33819|33769|353
1760068500000|2025-10-10 03:55:00|33822.3|33772.3|33819.8|33769.8|33824.4|33774.4|33815|33765|510
1760068800000|2025-10-10 04:00:00|33819.9|33769.9|33817.6|33767.6|33824.6|33774.6|33817.5|33767.5|173
1760069100000|2025-10-10 04:05:00|33817.9|33767.9|33820.7|33770.7|33824.2|33774.2|33817.2|33767.2|199
1760069400000|2025-10-10 04:10:00|33820.9|33770.9|33832.5|33782.5|33834|33784|33820.1|33770.1|254
1760069700000|2025-10-10 04:15:00|33832.4|33782.4|33833.8|33783.8|33835.2|33785.2|33831.9|33781.9|172
1760070000000|2025-10-10 04:20:00|33833.9|33783.9|33824.7|33774.7|33834.2|33784.2|33823.3|33773.3|154
1760070300000|2025-10-10 04:25:00|33823.3|33773.3|33826|33776|33826.3|33776.3|33820.9|33770.9|237
1760070600000|2025-10-10 04:30:00|33825.2|33775.2|33826.2|33776.2|33828|33778|33823|33773|218
1760070900000|2025-10-10 04:35:00|33827.6|33777.6|33823.5|33773.5|33831.9|33781.9|33823.5|33773.5|229
1760071200000|2025-10-10 04:40:00|33823.6|33773.6|33823.2|33773.2|33827.6|33777.6|33819.3|33769.3|182
1760071500000|2025-10-10 04:45:00|33819.4|33769.4|33819.4|33769.4|33824.7|33774.7|33816.5|33766.5|132
1760071800000|2025-10-10 04:50:00|33817.6|33767.6|33820.5|33770.5|33821.2|33771.2|33815.2|33765.2|151
1760072100000|2025-10-10 04:55:00|33820.4|33770.4|33817.1|33767.1|33822.2|33772.2|33814.3|33764.3|139
1760072400000|2025-10-10 05:00:00|33817.2|33767.2|33818.6|33768.6|33821.4|33771.4|33810.7|33760.7|226
1760072700000|2025-10-10 05:05:00|33820|33770|33809.3|33759.3|33820.2|33770.2|33807.7|33757.7|347
1760073000000|2025-10-10 05:10:00|33809.1|33759.1|33812.6|33762.6|33812.7|33762.7|33805.3|33755.3|300
1760073300000|2025-10-10 05:15:00|33812.5|33762.5|33803.9|33753.9|33812.7|33762.7|33803.2|33753.2|227
1760073600000|2025-10-10 05:20:00|33803.5|33753.5|33803.1|33753.1|33805.9|33755.9|33801.1|33751.1|173
1760073900000|2025-10-10 05:25:00|33802|33752|33809.5|33759.5|33809.7|33759.7|33801.6|33751.6|147
1760074200000|2025-10-10 05:30:00|33809|33759|33815.4|33765.4|33816.4|33766.4|33805.9|33755.9|183
1760074500000|2025-10-10 05:35:00|33815.6|33765.6|33810|33760|33818.5|33768.5|33808|33758|214
1760074800000|2025-10-10 05:40:00|33809.4|33759.4|33804.2|33754.2|33812.1|33762.1|33802.1|33752.1|251
1760075100000|2025-10-10 05:45:00|33804.4|33754.4|33804.8|33754.8|33807.7|33757.7|33800.4|33750.4|216
1760075400000|2025-10-10 05:50:00|33804.2|33754.2|33813.7|33762.2|33816.7|33766.7|33804|33753.9|255
1760075700000|2025-10-10 05:55:00|33813.6|33762.1|33823.1|33773.1|33823.8|33773.5|33812.2|33760.7|284
1760076000000|2025-10-10 06:00:00|33823.5|33773.5|33821.3|33771.3|33829.7|33779.7|33817.5|33767.5|403
1760076300000|2025-10-10 06:05:00|33820.8|33770.8|33796.9|33776.9|33833|33797.3|33796.2|33763.9|254
1760076600000|2025-10-10 06:10:00|33796.8|33776.8|33791.9|33771.9|33821.4|33789.3|33789.4|33769.4|350
1760076900000|2025-10-10 06:15:00|33791.2|33771.2|33810.2|33760.2|33810.2|33773.9|33787.7|33756.4|261
1760077200000|2025-10-10 06:20:00|33809.9|33759.9|33776.5|33756.5|33810|33760|33775|33749.9|267
1760077500000|2025-10-10 06:25:00|33774.6|33754.6|33763.2|33743.2|33781.5|33755.8|33753.6|33720.7|325
1760077800000|2025-10-10 06:30:00|33763.3|33743.3|33781.9|33761.9|33786.2|33766.2|33763.3|33743.3|308
1760078100000|2025-10-10 06:35:00|33781.7|33761.7|33788.4|33768.4|33791.8|33771.8|33760.5|33740.5|641
1760078400000|2025-10-10 06:40:00|33789.2|33769.2|33781.5|33761.5|33799.7|33779.7|33780.5|33760.5|381
1760078700000|2025-10-10 06:45:00|33780.9|33760.9|33802.5|33782.5|33808.1|33788.1|33778.9|33758.9|408
1760079000000|2025-10-10 06:50:00|33802.2|33782.2|33787.7|33767.7|33807.8|33787.8|33782.1|33762.1|457
1760079300000|2025-10-10 06:55:00|33787.6|33767.6|33777.9|33757.9|33787.8|33767.8|33766.4|33746.4|337
1760079600000|2025-10-10 07:00:00|33778.5|33758.5|33765.2|33745.2|33789.7|33769.7|33761.6|33741.6|470
1760079900000|2025-10-10 07:05:00|33764.4|33744.4|33768.2|33748.2|33782.5|33762.5|33759.4|33739.4|512
1760080200000|2025-10-10 07:10:00|33768|33748|33762|33742|33782.4|33762.4|33759.8|33739.8|470
1760080500000|2025-10-10 07:15:00|33760.1|33740.1|33784.2|33764.2|33786.1|33766.1|33758.1|33738.1|476
1760080800000|2025-10-10 07:20:00|33783.8|33763.8|33807|33787|33807|33787|33782.4|33762.4|429
1760081100000|2025-10-10 07:25:00|33806.8|33786.8|33798.2|33778.2|33814.9|33794.9|33784.8|33764.8|436
1760081400000|2025-10-10 07:30:00|33797.8|33777.8|33776.5|33756.5|33805|33785|33775|33755|428
1760081700000|2025-10-10 07:35:00|33776.7|33756.7|33786.1|33766.1|33795|33775|33774.7|33754.7|454
1760082000000|2025-10-10 07:40:00|33786|33766|33774.5|33754.5|33787|33767|33774.4|33754.4|264
1760082300000|2025-10-10 07:45:00|33775.1|33755.1|33772.3|33752.3|33776.5|33756.5|33768.9|33748.9|309
1760082600000|2025-10-10 07:50:00|33772.2|33752.2|33760.1|33740.1|33774.9|33754.9|33758.3|33738.3|249
1760082900000|2025-10-10 07:55:00|33760|33740|33765|33745|33765|33745|33751.9|33731.9|257
1760083200000|2025-10-10 08:00:00|33766.3|33746.3|33750.3|33730.3|33769.8|33749.8|33744.3|33724.3|439
1760083500000|2025-10-10 08:05:00|33750.6|33730.6|33735.7|33715.7|33752.5|33732.5|33735.4|33715.4|390
1760083800000|2025-10-10 08:10:00|33736.4|33716.4|33717.2|33697.2|33737.6|33717.6|33716.7|33696.7|445
1760084100000|2025-10-10 08:15:00|33717.3|33697.3|33723.7|33703.7|33726.9|33706.9|33714.1|33694.1|368
1760084400000|2025-10-10 08:20:00|33724.3|33704.3|33710.8|33690.8|33730.2|33710.2|33707|33674.8|366
1760084700000|2025-10-10 08:25:00|33711.3|33691.3|33716|33696|33731.5|33698.2|33708.1|33674.3|389
1760085000000|2025-10-10 08:30:00|33717.1|33697.1|33719.4|33699.4|33722.1|33702.1|33714.5|33694.5|362
1760085300000|2025-10-10 08:35:00|33719.3|33699.3|33702.5|33682.5|33720.8|33700.8|33698.7|33678.7|392
1760085600000|2025-10-10 08:40:00|33703.1|33683.1|33702.2|33682.2|33714.5|33694.5|33701.8|33681.8|319
1760085900000|2025-10-10 08:45:00|33702.1|33682.1|33709.6|33689.6|33710.8|33690.8|33701.5|33681.5|224
1760086200000|2025-10-10 08:50:00|33709.8|33689.8|33719.7|33699.7|33721.2|33701.2|33709.6|33689.6|268
1760086500000|2025-10-10 08:55:00|33719.8|33699.8|33725.2|33705.2|33726|33706|33715|33695|298
1760086800000|2025-10-10 09:00:00|33725.8|33705.8|33727.3|33707.3|33728.4|33708.4|33718.7|33698.7|273
1760087100000|2025-10-10 09:05:00|33727.4|33707.4|33735.3|33715.3|33735.3|33715.3|33727.3|33707.3|208
1760087400000|2025-10-10 09:10:00|33735.4|33715.4|33737|33717|33740.6|33720.6|33732.4|33712.4|248
1760087700000|2025-10-10 09:15:00|33737.1|33717.1|33762.5|33742.5|33766.7|33746.7|33736.8|33716.8|235
1760088000000|2025-10-10 09:20:00|33762.2|33742.2|33754.2|33734.2|33762.2|33742.2|33747.2|33727.2|326
1760088300000|2025-10-10 09:25:00|33754|33734|33764.1|33744.1|33764.1|33744.1|33745.4|33725.4|309
1760088600000|2025-10-10 09:30:00|33762.8|33742.8|33743.6|33723.6|33767.9|33747.9|33743.6|33723.6|280
1760088900000|2025-10-10 09:35:00|33744.9|33724.9|33746.3|33726.3|33754.7|33734.7|33741.3|33721.3|366
1760089200000|2025-10-10 09:40:00|33745.6|33725.6|33737.1|33717.1|33747.2|33727.2|33736.1|33716.1|275
1760089500000|2025-10-10 09:45:00|33737.2|33717.2|33726.7|33706.7|33737.8|33717.8|33725.7|33705.7|291
1760089800000|2025-10-10 09:50:00|33726.2|33706.2|33713.7|33693.7|33727.2|33707.2|33712.5|33692.5|281
1760090100000|2025-10-10 09:55:00|33714.4|33694.4|33745.1|33725.1|33747.7|33727.7|33713|33693|352
1760090400000|2025-10-10 10:00:00|33743.9|33723.9|33748.9|33728.9|33755.7|33735.7|33742.3|33722.3|309
1760090700000|2025-10-10 10:05:00|33750.7|33730.7|33743.9|33723.9|33751.4|33731.4|33741.9|33721.9|289
1760091000000|2025-10-10 10:10:00|33744.1|33724.1|33730.7|33710.7|33746.2|33726.2|33726.4|33706.4|234
1760091300000|2025-10-10 10:15:00|33730.8|33710.8|33721.6|33701.6|33730.8|33710.8|33719.7|33699.7|282
1760091600000|2025-10-10 10:20:00|33721.4|33701.4|33714.6|33694.6|33725.9|33705.9|33714.1|33694.1|282
1760091900000|2025-10-10 10:25:00|33714.8|33694.8|33725.4|33705.4|33728.8|33708.8|33714.7|33694.7|273
1760092200000|2025-10-10 10:30:00|33725.5|33705.5|33734.8|33714.8|33738.8|33718.8|33725.5|33705.5|282
1760092500000|2025-10-10 10:35:00|33734.3|33714.3|33740.3|33720.3|33744.2|33724.2|33724.7|33704.7|256
1760092800000|2025-10-10 10:40:00|33740.4|33720.4|33745.3|33725.3|33747.8|33727.8|33734.2|33714.2|285
1760093100000|2025-10-10 10:45:00|33745.9|33725.9|33741.9|33721.9|33750.8|33730.8|33737.3|33717.3|339
1760093400000|2025-10-10 10:50:00|33741.7|33721.7|33751|33731|33756.7|33736.7|33739.9|33719.9|291
1760093700000|2025-10-10 10:55:00|33750.6|33730.6|33748.4|33728.4|33751.2|33731.2|33742.8|33722.8|386
1760094000000|2025-10-10 11:00:00|33749.3|33729.3|33752.1|33732.1|33752.2|33732.2|33745.7|33725.7|344
1760094300000|2025-10-10 11:05:00|33752|33732|33745.1|33725.1|33753.3|33733.3|33740.5|33720.5|294
1760094600000|2025-10-10 11:10:00|33745.2|33725.2|33740.4|33720.4|33749.3|33729.3|33736.7|33716.7|238
1760094900000|2025-10-10 11:15:00|33740.2|33720.2|33753|33733|33755.5|33735.5|33738.1|33718.1|261
1760095200000|2025-10-10 11:20:00|33751.9|33731.9|33745.4|33725.4|33753.2|33733.2|33744.9|33724.9|226
1760095500000|2025-10-10 11:25:00|33745.5|33725.5|33757.5|33737.5|33758.3|33738.3|33743.8|33723.8|258
1760095800000|2025-10-10 11:30:00|33756|33736|33764.2|33744.2|33770.9|33750.9|33753.8|33733.8|332
1760096100000|2025-10-10 11:35:00|33763.2|33743.2|33753.4|33733.4|33765.6|33745.6|33750.6|33730.6|353
1760096400000|2025-10-10 11:40:00|33753.5|33733.5|33755.7|33735.7|33757.3|33737.3|33744.1|33724.1|399
1760096700000|2025-10-10 11:45:00|33755.8|33735.8|33762.6|33742.6|33777.2|33745.8|33750.6|33723.4|323
1760097000000|2025-10-10 11:50:00|33762.7|33742.7|33774.8|33754.8|33777.7|33757.7|33758.5|33738.5|307
1760097300000|2025-10-10 11:55:00|33774.3|33754.3|33789.1|33769.1|33790.5|33770.5|33770.4|33750.4|472
1760097600000|2025-10-10 12:00:00|33789.6|33769.6|33764|33744|33794.7|33774.7|33760.7|33740.7|581
1760097900000|2025-10-10 12:05:00|33763.9|33743.9|33764.8|33744.8|33770.7|33750.7|33758.1|33738.1|389
1760098200000|2025-10-10 12:10:00|33766.2|33746.2|33757.6|33737.6|33770.2|33750.2|33754.4|33734.4|451
1760098500000|2025-10-10 12:15:00|33757.5|33737.5|33742.1|33722.1|33757.9|33737.9|33738.6|33718.6|305
1760098800000|2025-10-10 12:20:00|33742.6|33722.6|33732.9|33712.9|33749.5|33729.5|33731.2|33711.2|349
1760099100000|2025-10-10 12:25:00|33732.5|33712.5|33734.9|33714.9|33740.2|33720.2|33731.6|33711.6|217
1760099400000|2025-10-10 12:30:00|33735.9|33715.9|33740.6|33720.6|33745.7|33725.7|33729.9|33709.9|426
1760099700000|2025-10-10 12:35:00|33741|33721|33743.4|33723.4|33760.9|33740.9|33738.8|33718.8|513
1760100000000|2025-10-10 12:40:00|33741.4|33721.4|33740.3|33720.3|33762.8|33742.8|33736.4|33716.4|546
1760100300000|2025-10-10 12:45:00|33740.2|33720.2|33764.7|33744.7|33770.8|33750.8|33740.1|33720.1|480
1760100600000|2025-10-10 12:50:00|33764.2|33744.2|33757.2|33737.2|33767.7|33747.7|33754.6|33734.6|409
1760100900000|2025-10-10 12:55:00|33757|33737|33761.9|33741.9|33763|33743|33754.9|33734.9|358
1760101200000|2025-10-10 13:00:00|33762|33742|33792.2|33772.2|33793.4|33773.4|33761.7|33741.7|420
1760101500000|2025-10-10 13:05:00|33792.1|33772.1|33789.5|33769.5|33795.8|33775.8|33788.5|33768.5|417
1760101800000|2025-10-10 13:10:00|33789.9|33769.9|33781.2|33761.2|33792.2|33772.2|33777.2|33757.2|431
1760102100000|2025-10-10 13:15:00|33780.9|33760.9|33760.7|33740.7|33781.4|33761.4|33757.9|33737.9|489
1760102400000|2025-10-10 13:20:00|33760.6|33740.6|33772.8|33752.8|33773.4|33753.4|33754.5|33734.5|405
1760102700000|2025-10-10 13:25:00|33773.6|33753.6|33779.4|33759.4|33787.2|33767.2|33772.8|33752.8|450
1760103000000|2025-10-10 13:30:00|33779|33759|33779.8|33759.8|33788.9|33768.9|33775.1|33755.1|436
1760103300000|2025-10-10 13:35:00|33780.5|33760.5|33793|33773|33800.1|33780.1|33774.6|33754.6|487
1760103600000|2025-10-10 13:40:00|33793.7|33773.7|33775.4|33755.4|33793.7|33773.7|33765.3|33745.3|569
1760103900000|2025-10-10 13:45:00|33775.7|33755.7|33784.1|33764.1|33788.3|33768.3|33775.2|33755.2|482
1760104200000|2025-10-10 13:50:00|33783.7|33763.7|33782.4|33762.4|33790.2|33770.2|33780.1|33760.1|489
1760104500000|2025-10-10 13:55:00|33782.5|33762.5|33793.4|33712.7|33793.4|33762.7|33763.2|33710.3|381
1760104800000|2025-10-10 14:00:00|33798.2|33709.7|33804.2|33784.2|33811.8|33791.8|33771.8|33706.2|567
1760105100000|2025-10-10 14:05:00|33803.4|33783.4|33765.6|33745.6|33811.4|33791.4|33764.1|33744.1|557
1760105400000|2025-10-10 14:10:00|33764.8|33744.8|33782.5|33762.5|33784.6|33764.6|33761.5|33741.5|473
1760105700000|2025-10-10 14:15:00|33783.5|33763.5|33832.6|33812.6|33834.4|33814.4|33774.9|33754.9|605
1760106000000|2025-10-10 14:20:00|33832.5|33812.5|33831.3|33811.3|33840|33820|33822.3|33802.3|539
1760106300000|2025-10-10 14:25:00|33831.8|33811.8|33822.7|33802.7|33840.4|33820.4|33813.3|33793.3|564
1760106600000|2025-10-10 14:30:00|33823.2|33803.2|33815.1|33795.1|33834.8|33814.8|33813|33793|611
1760106900000|2025-10-10 14:35:00|33815.2|33795.2|33805.3|33785.3|33821.9|33801.9|33802|33782|485
1760107200000|2025-10-10 14:40:00|33804.6|33784.6|33801.4|33781.4|33809.8|33789.8|33791.3|33771.3|461
1760107500000|2025-10-10 14:45:00|33800.9|33780.9|33791.8|33771.8|33805.1|33785.1|33787.1|33767.1|479
1760107800000|2025-10-10 14:50:00|33792.6|33772.6|33797.2|33777.2|33812|33792|33786.7|33766.7|595
1760108100000|2025-10-10 14:55:00|33796.7|33776.7|33803.8|33783.8|33808.9|33788.9|33773.6|33753.6|770
1760108400000|2025-10-10 15:00:00|33803.9|33783.9|33787.8|33767.8|33818.2|33798.2|33784.4|33758.8|896
1760108700000|2025-10-10 15:05:00|33787.9|33767.9|33721.8|33671.8|33799.2|33770|33693|33668.1|913
1760109000000|2025-10-10 15:10:00|33721.7|33671.7|33752.7|33732.7|33759|33739|33701|33666.2|848
1760109300000|2025-10-10 15:15:00|33752.6|33732.6|33737.4|33717.4|33761.8|33741.8|33721.6|33701.6|845
1760109600000|2025-10-10 15:20:00|33736.5|33716.5|33712.1|33692.1|33745.1|33725.1|33710.2|33682.3|777
1760109900000|2025-10-10 15:25:00|33711.7|33691.7|33728|33708|33741.1|33721.1|33708.6|33688.6|744
1760110200000|2025-10-10 15:30:00|33728.8|33708.8|33779.7|33729.7|33784.3|33734.9|33721.8|33687.6|767
1760110500000|2025-10-10 15:35:00|33778.7|33728.7|33772.6|33752.6|33787.5|33752.6|33737.9|33704.7|726
1760110800000|2025-10-10 15:40:00|33770.8|33750.8|33783.2|33733.2|33791.3|33757.4|33762.3|33728.8|719
1760111100000|2025-10-10 15:45:00|33783.3|33733.3|33793.3|33743.3|33805.4|33767.1|33758.7|33724.2|754
1760111400000|2025-10-10 15:50:00|33793.1|33743.1|33780.5|33730.5|33812|33778.2|33771.9|33729.5|737
1760111700000|2025-10-10 15:55:00|33780.4|33730.4|33777.3|33757.3|33782.8|33761.8|33762|33725|625
1760112000000|2025-10-10 16:00:00|33775.9|33755.9|33787|33737|33790.4|33769.7|33761.8|33731|555
1760112300000|2025-10-10 16:05:00|33787.2|33737.2|33769.6|33719.6|33794.9|33744.9|33767.6|33717.6|514
1760112600000|2025-10-10 16:10:00|33770.3|33720.3|33771.9|33751.9|33788|33752.2|33752.7|33713.4|526
1760112900000|2025-10-10 16:15:00|33771.6|33751.6|33825.2|33775.2|33825.5|33785.6|33767.6|33747.6|496
1760113200000|2025-10-10 16:20:00|33826.6|33776.6|33823.5|33773.5|33827.6|33793.7|33795.5|33760.4|515
1760113500000|2025-10-10 16:25:00|33823.4|33773.4|33795.5|33745.5|33828.6|33791.9|33777.8|33739.9|510
1760113800000|2025-10-10 16:30:00|33796.2|33746.2|33792.1|33742.1|33800.8|33760.2|33769.5|33729.7|697
1760114100000|2025-10-10 16:35:00|33791.2|33741.2|33759.8|33739.8|33792.7|33754.3|33759.3|33720.2|615
1760114400000|2025-10-10 16:40:00|33759.3|33739.3|33776.8|33726.8|33787.4|33752.7|33748.7|33712.3|523
1760114700000|2025-10-10 16:45:00|33776.1|33726.1|33766.7|33746.7|33778.6|33747.8|33753.4|33717.7|500
1760115000000|2025-10-10 16:50:00|33766.6|33746.6|33765.2|33715.2|33773.4|33748.4|33751.3|33713.4|541
1760115300000|2025-10-10 16:55:00|33764.9|33714.9|33769.3|33749.3|33772.9|33752.9|33746.3|33712.8|542
1760115600000|2025-10-10 17:00:00|33770|33750|33774.5|33754.5|33793.9|33754.5|33767|33731.2|381
1760115900000|2025-10-10 17:05:00|33773.8|33753.8|33826|33776|33827.2|33785.6|33773.8|33751.5|417
1760116200000|2025-10-10 17:10:00|33828.3|33778.3|33849.3|33799.3|33853.4|33819.4|33822.2|33778.3|543
1760116500000|2025-10-10 17:15:00|33850.3|33800.3|33844.6|33794.6|33858.5|33801.4|33832.4|33780.9|460
1760116800000|2025-10-10 17:20:00|33845.6|33795.6|33836.8|33786.8|33845.9|33804.5|33815.3|33783.9|490
1760117100000|2025-10-10 17:25:00|33836.9|33786.9|33823.9|33803.9|33848.5|33813.9|33821|33786.7|370
1760117400000|2025-10-10 17:30:00|33823.3|33803.3|33814.2|33794.2|33841.1|33805.3|33808.5|33786.2|360
1760117700000|2025-10-10 17:35:00|33814.7|33794.7|33822.5|33802.5|33823.6|33803.6|33812.9|33792.9|307
1760118000000|2025-10-10 17:40:00|33822.9|33802.9|33815.1|33795.1|33823.4|33803.4|33808.3|33788.3|336
1760118300000|2025-10-10 17:45:00|33815|33795|33834.1|33784.1|33834.1|33798.5|33809.4|33784.1|249
1760118600000|2025-10-10 17:50:00|33834|33784|33816.9|33796.9|33834.2|33803.2|33814.9|33781.5|229
1760118900000|2025-10-10 17:55:00|33816.7|33796.7|33813.4|33793.4|33830.7|33810.7|33808.8|33788.8|356
1760119200000|2025-10-10 18:00:00|33812.9|33792.9|33821.3|33801.3|33822.3|33802.3|33804.7|33784.7|378
1760119500000|2025-10-10 18:05:00|33821.4|33801.4|33821.3|33801.3|33826|33806|33815.5|33795.5|372
1760119800000|2025-10-10 18:10:00|33820.9|33800.9|33846.6|33796.6|33848.2|33812.8|33819.2|33789.3|221
1760120100000|2025-10-10 18:15:00|33844.6|33794.6|33843.8|33793.8|33847.6|33797.6|33838.5|33788.5|114
1760120400000|2025-10-10 18:20:00|33846.1|33796.1|33833.4|33783.4|33848.9|33798.9|33829.2|33779.2|203
1760120700000|2025-10-10 18:25:00|33833.3|33783.3|33819.3|33769.3|33833.3|33783.3|33817.1|33767.1|223
1760121000000|2025-10-10 18:30:00|33819.1|33769.1|33811|33761|33821.3|33771.3|33809|33759|206
1760121300000|2025-10-10 18:35:00|33810.9|33760.9|33817.2|33767.2|33821.3|33771.3|33810.4|33760.4|266
1760121600000|2025-10-10 18:40:00|33817.3|33767.3|33817.7|33797.7|33833.5|33797.8|33817.3|33767.3|273
1760121900000|2025-10-10 18:45:00|33818.7|33798.7|33813|33793|33835.8|33800.8|33812.9|33781.6|214
1760122200000|2025-10-10 18:50:00|33812.3|33792.3|33803.9|33783.9|33812.3|33792.3|33802.3|33782.3|211
1760122500000|2025-10-10 18:55:00|33805.6|33785.6|33831.3|33781.3|33831.3|33793.3|33802.3|33777.8|243
1760122800000|2025-10-10 19:00:00|33831.1|33781.1|33836.3|33786.3|33844.6|33794.6|33831.1|33781.1|236
1760123100000|2025-10-10 19:05:00|33837.1|33787.1|33832.4|33782.4|33837.2|33787.2|33830.6|33780.6|175
1760123400000|2025-10-10 19:10:00|33832.3|33782.3|33831.2|33781.2|33836.2|33786.2|33829.7|33779.7|170
1760123700000|2025-10-10 19:15:00|33831.7|33781.7|33826.7|33776.7|33836.2|33786.2|33826.2|33776.2|191
1760124000000|2025-10-10 19:20:00|33827.8|33777.8|33820.5|33770.5|33832.9|33782.9|33820.5|33770.5|223
1760124300000|2025-10-10 19:25:00|33822.7|33772.7|33822|33772|33825.8|33775.8|33819.9|33769.9|190
1760124600000|2025-10-10 19:30:00|33821.9|33771.9|33817.3|33767.3|33821.9|33771.9|33813|33763|153
1760124900000|2025-10-10 19:35:00|33816|33766|33812.5|33762.5|33818.6|33768.6|33810.4|33760.4|171
1760125200000|2025-10-10 19:40:00|33812.7|33762.7|33812.1|33762.1|33817.9|33767.9|33809.1|33759.1|207
1760125500000|2025-10-10 19:45:00|33810|33760|33819.4|33769.4|33824.4|33774.4|33809.5|33759.5|218
1760125800000|2025-10-10 19:50:00|33819.5|33769.5|33813.8|33763.8|33822.1|33772.1|33813.7|33763.7|197
1760126100000|2025-10-10 19:55:00|33812.6|33762.6|33818|33768|33818.7|33768.7|33811.3|33761.3|204
1760126400000|2025-10-10 20:00:00|33818.2|33768.2|33814.3|33764.3|33818.3|33768.3|33812.7|33762.7|216
1760126700000|2025-10-10 20:05:00|33813.9|33763.9|33822.3|33772.3|33822.4|33772.4|33811|33761|157
1760127000000|2025-10-10 20:10:00|33822.5|33772.5|33823.3|33773.3|33826.3|33776.3|33822.1|33772.1|131
1760127300000|2025-10-10 20:15:00|33823.9|33773.9|33822|33772|33826.7|33776.7|33818.3|33768.3|157
1760127600000|2025-10-10 20:20:00|33822.3|33772.3|33816.2|33766.2|33826.9|33776.9|33814.7|33764.7|166
1760127900000|2025-10-10 20:25:00|33816.1|33766.1|33818.6|33768.6|33818.8|33768.8|33813|33763|195
1760128200000|2025-10-10 20:30:00|33818.3|33768.3|33832.1|33782.1|33832.1|33782.1|33815.8|33765.8|188
1760128500000|2025-10-10 20:35:00|33832.5|33782.5|33856.7|33806.7|33860.7|33810.7|33831.9|33781.9|154
1760128800000|2025-10-10 20:40:00|33854.6|33804.6|33855.4|33805.4|33860.6|33810.6|33850.3|33800.3|163
1760129100000|2025-10-10 20:45:00|33853.7|33803.7|33865|33771.7|33867.5|33803.7|33830.8|33752.4|419
1760129400000|2025-10-10 20:50:00|33864.8|33771.9|33818.9|33698.9|33875.3|33771.9|33801.3|33681.3|720
1760129700000|2025-10-10 20:55:00|33818.4|33698.4|33846.7|33726.7|33866.3|33746.3|33805.2|33685.2|431
1760299200000|2025-10-12 20:00:00|33905.2|33765.2|33905.2|33765.2|33905.2|33765.2|33905.2|33765.2|1
1760301600000|2025-10-12 20:40:00|33758.4|33688.4|33758.4|33688.4|33758.4|33688.4|33758.4|33688.4|1
1760301900000|2025-10-12 20:45:00|33782.2|33673.8|33758.4|33688.4|33782.2|33695.6|33758.4|33673.8|8
1760302800000|2025-10-12 21:00:00|33748.4|33698.4|33748.4|33698.4|33748.4|33698.4|33748.4|33698.4|1
1760304000000|2025-10-12 21:20:00|33833.4|33713.4|33839.9|33719.9|33841|33721|33820.7|33700.7|96
1760304300000|2025-10-12 21:25:00|33841|33721|33839.2|33719.2|33841.2|33721.2|33837.9|33717.9|70
1760304600000|2025-10-12 21:30:00|33839.3|33719.3|33838.5|33718.5|33839.7|33719.7|33838.1|33718.1|42
1760304900000|2025-10-12 21:35:00|33838.4|33718.4|33840.6|33720.6|33840.7|33720.7|33838.2|33718.2|81
1760305200000|2025-10-12 21:40:00|33840.5|33720.5|33822.2|33702.2|33840.5|33720.5|33821.9|33701.9|160
1760305500000|2025-10-12 21:45:00|33822.5|33702.5|33823.6|33703.6|33827.8|33707.8|33818.3|33698.3|295
1760305800000|2025-10-12 21:50:00|33823.5|33703.5|33819|33699|33823.7|33703.7|33815.7|33695.7|200
1760306100000|2025-10-12 21:55:00|33819.2|33699.2|33823.7|33703.7|33824.8|33704.8|33794.5|33674.5|197
1760306400000|2025-10-12 22:00:00|33825.4|33705.4|33861.8|33741.8|33862.5|33742.5|33820.2|33700.2|478
1760306700000|2025-10-12 22:05:00|33861.9|33741.9|33878.9|33758.9|33881.4|33761.4|33851.1|33731.1|399
1760307000000|2025-10-12 22:10:00|33878.2|33758.2|33888.4|33768.4|33889.2|33776.5|33873.5|33753.5|353
1760307300000|2025-10-12 22:15:00|33888.3|33768.3|33884.9|33784.3|33894.6|33785.8|33876.2|33767.9|445
1760307600000|2025-10-12 22:20:00|33884.8|33784.4|33880.8|33760.8|33895.9|33786.2|33873|33759.5|442
1760307900000|2025-10-12 22:25:00|33881|33761|33875.6|33777.7|33894.8|33784.8|33873|33761|373
1760308200000|2025-10-12 22:30:00|33876|33777.5|33878.6|33758.6|33889.2|33779|33866.6|33757.8|427
1760308500000|2025-10-12 22:35:00|33878.7|33758.7|33860.3|33740.3|33879.1|33767|33852.7|33739.5|381
1760308800000|2025-10-12 22:40:00|33860.2|33740.2|33852|33757.4|33867.1|33758.3|33849.1|33740.2|289
1760309100000|2025-10-12 22:45:00|33853.1|33758|33870.7|33750.7|33873.2|33765.6|33853.1|33745.5|249
1760309400000|2025-10-12 22:50:00|33871|33751|33858.2|33750.7|33871.5|33762.3|33853.3|33743.4|325
1760309700000|2025-10-12 22:55:00|33856.9|33749.2|33865.5|33745.5|33870.2|33763.2|33850.2|33743.9|257
1760310000000|2025-10-12 23:00:00|33864.9|33744.9|33834.2|33742.1|33869.6|33761|33834.2|33741.7|370
1760310300000|2025-10-12 23:05:00|33834.8|33742.5|33835.8|33744.6|33841.3|33749.6|33831.4|33740.3|347
1760310600000|2025-10-12 23:10:00|33835.6|33744.8|33850.5|33756.1|33851.6|33757.1|33832.2|33741.4|282
1760310900000|2025-10-12 23:15:00|33850.8|33755.8|33847.3|33755.7|33854.5|33759.2|33845.4|33751.8|290
1760311200000|2025-10-12 23:20:00|33847.5|33755.5|33838.6|33741.4|33855.7|33764.2|33835.2|33739.4|297
1760311500000|2025-10-12 23:25:00|33838.5|33741.9|33842.6|33730.2|33846.3|33742.2|33832.8|33728|238
1760311800000|2025-10-12 23:30:00|33842.5|33730.3|33829.8|33731.1|33843.3|33737.1|33829.8|33724.1|224
1760312100000|2025-10-12 23:35:00|33829.3|33731.2|33829.6|33754.8|33850|33755.2|33829.3|33725|220
1760312400000|2025-10-12 23:40:00|33829.5|33754.9|33840|33765.5|33864|33768.1|33829.5|33740.4|236
1760312700000|2025-10-12 23:45:00|33839.9|33765.1|33835.6|33763.9|33861.8|33770.7|33835.6|33749.4|286
1760313000000|2025-10-12 23:50:00|33835.7|33763.8|33842.9|33771.4|33857.4|33771.6|33831.6|33747.5|269
1760313300000|2025-10-12 23:55:00|33842.8|33771.5|33856.8|33754.3|33857.2|33772.2|33834.4|33751.1|305
1760313600000|2025-10-13 00:00:00|33856.9|33754.9|33830.5|33769|33858.1|33775.6|33827.4|33751.4|516
1760313900000|2025-10-13 00:05:00|33830.6|33768.9|33834|33776.9|33837.2|33777|33820.5|33761.6|409
1760314200000|2025-10-13 00:10:00|33833.5|33777.2|33821.8|33771.1|33836|33781.1|33819.8|33765.1|349
1760314500000|2025-10-13 00:15:00|33821.2|33770.9|33815.6|33760.9|33821.8|33770.9|33815.2|33759.7|347
1760314800000|2025-10-13 00:20:00|33814.9|33761.2|33819.4|33769.4|33821.3|33771|33812.4|33757.3|276
1760315100000|2025-10-13 00:25:00|33819.6|33769.6|33823.8|33773.3|33825.4|33775.3|33816.9|33766.9|238
1760315400000|2025-10-13 00:30:00|33822.5|33772.5|33824.5|33774.5|33833.8|33780.1|33822.5|33768.3|261
1760315700000|2025-10-13 00:35:00|33824.6|33774.6|33815.9|33765.9|33827.3|33777.2|33813.6|33763.6|358
1760316000000|2025-10-13 00:40:00|33816|33765.4|33802.5|33752.5|33818|33765.7|33797.7|33747.7|372
1760316300000|2025-10-13 00:45:00|33802.4|33752.4|33799.1|33749.1|33809.7|33752.6|33796.2|33744.5|320
1760316600000|2025-10-13 00:50:00|33796.2|33746.2|33796.1|33745.2|33805.1|33749.9|33791.7|33740.6|359
1760316900000|2025-10-13 00:55:00|33795.7|33745.3|33787|33737|33801.7|33745.8|33786.8|33736|310
1760317200000|2025-10-13 01:00:00|33782.4|33732.4|33790.5|33740.5|33793.1|33743|33776|33723.3|419
1760317500000|2025-10-13 01:05:00|33790.3|33740.3|33790.1|33740.1|33801.1|33746.1|33789.8|33737.9|406
1760317800000|2025-10-13 01:10:00|33790|33740|33795.2|33737.3|33799.8|33743.6|33787.7|33733.7|313
1760318100000|2025-10-13 01:15:00|33795.5|33736.4|33790.6|33740.6|33798.1|33748.1|33788|33733.8|344
1760318400000|2025-10-13 01:20:00|33790.4|33740.4|33791.1|33741.1|33804.3|33743.4|33783.4|33733.4|294
1760318700000|2025-10-13 01:25:00|33791|33741|33808|33740.9|33809.7|33744.9|33790.3|33735.2|284
1760319000000|2025-10-13 01:30:00|33807.9|33741.2|33784.2|33734.2|33809|33745.4|33781.3|33729.5|298
1760319300000|2025-10-13 01:35:00|33784.1|33734.1|33781.1|33731.1|33797.4|33738.2|33780.9|33728.4|312
1760319600000|2025-10-13 01:40:00|33781.5|33731.5|33767.4|33717.4|33792.5|33734.6|33763.9|33713.3|285
1760319900000|2025-10-13 01:45:00|33768.4|33718.4|33774.5|33724.5|33784|33726.9|33765.5|33713.7|287
1760320200000|2025-10-13 01:50:00|33774.2|33724.2|33773.4|33723.4|33776.9|33726|33767.6|33717.6|289
1760320500000|2025-10-13 01:55:00|33773.5|33723.5|33766.9|33716|33774.6|33724.6|33762.7|33712.7|275
1760320800000|2025-10-13 02:00:00|33766.8|33714.6|33751.3|33698.1|33767.4|33717.4|33750.4|33694.2|346
1760321100000|2025-10-13 02:05:00|33751.5|33698|33752|33702|33757.1|33704|33743.8|33693.7|241
1760321400000|2025-10-13 02:10:00|33755.5|33702.1|33745.4|33695.4|33755.5|33702.1|33743.7|33693.7|233
1760321700000|2025-10-13 02:15:00|33745.6|33695.6|33755.2|33705.2|33756|33706|33745.1|33695.1|205
1760322000000|2025-10-13 02:20:00|33755.3|33705.3|33764.9|33714.9|33766.5|33716.5|33755.3|33705.3|165
1760322300000|2025-10-13 02:25:00|33764.8|33714.8|33769.4|33719.4|33770.6|33720.6|33763.6|33712|176
1760322600000|2025-10-13 02:30:00|33768.1|33718.1|33763|33713|33770.4|33720.4|33757.8|33707.8|197
1760322900000|2025-10-13 02:35:00|33763.1|33713.1|33766.8|33716.8|33768.4|33718.4|33761.5|33711.5|172
1760323200000|2025-10-13 02:40:00|33766.9|33716.9|33766.6|33716.6|33769.2|33719.2|33764.9|33712|197
1760323500000|2025-10-13 02:45:00|33766.8|33716.8|33768.8|33718.8|33773.2|33720.1|33766.1|33716.1|145
1760323800000|2025-10-13 02:50:00|33768.7|33718.7|33767.1|33717.1|33776.5|33723.4|33766.9|33716.3|190
1760324100000|2025-10-13 02:55:00|33767.2|33717.2|33765.3|33715.3|33773.5|33719.4|33764.8|33713.6|176
1760324400000|2025-10-13 03:00:00|33765.4|33715.4|33762.1|33712.1|33770.9|33717.7|33759.7|33709.7|200
1760324700000|2025-10-13 03:05:00|33762.2|33712.2|33760.9|33710.9|33769.9|33716.7|33759.4|33709.4|196
1760325000000|2025-10-13 03:10:00|33760.7|33710.7|33769.7|33718.4|33777.4|33720.1|33759.6|33709.6|372
1760325300000|2025-10-13 03:15:00|33777.1|33718.3|33764.7|33714.7|33777.1|33722.1|33762.7|33712.7|246
1760325600000|2025-10-13 03:20:00|33768.3|33716.1|33772.3|33720|33772.4|33721.4|33761.7|33711.7|228
1760325900000|2025-10-13 03:25:00|33772.7|33720.2|33778.4|33723.7|33779|33724.2|33768.1|33718.1|294
1760326200000|2025-10-13 03:30:00|33778.8|33723.9|33768.5|33718.5|33780.1|33724.7|33768.1|33713.5|209
1760326500000|2025-10-13 03:35:00|33768.6|33718.6|33768.9|33718.9|33779.3|33724.3|33765.5|33714.3|367
1760326800000|2025-10-13 03:40:00|33769|33719|33765.5|33715.5|33781.4|33719|33763.5|33713.3|237
1760327100000|2025-10-13 03:45:00|33765.6|33715.6|33767|33716|33779.8|33721.9|33763.3|33713.1|318
1760327400000|2025-10-13 03:50:00|33767.1|33715.9|33773.2|33723.2|33779.6|33729.6|33759.7|33709.7|316
1760327700000|2025-10-13 03:55:00|33773.1|33723.1|33786.2|33736.2|33786.4|33736.4|33769.5|33719.5|351
1760328000000|2025-10-13 04:00:00|33786.3|33736.3|33783.3|33732|33794.9|33740.4|33778.9|33728.9|180
1760328300000|2025-10-13 04:05:00|33785.1|33735.1|33786.9|33729|33787|33735.1|33782.4|33728|126
1760328600000|2025-10-13 04:10:00|33788.2|33729.1|33779.1|33728.9|33789.5|33734.9|33778.8|33724.7|135
1760328900000|2025-10-13 04:15:00|33779.2|33728.8|33768.9|33718.9|33783.4|33728.8|33767.2|33713.9|176
1760329200000|2025-10-13 04:20:00|33769.2|33719.2|33770.2|33720.2|33776.8|33722.2|33769|33716|154
1760329500000|2025-10-13 04:25:00|33770.3|33720.3|33776.7|33719|33777.2|33722.6|33769.7|33716.3|112
1760329800000|2025-10-13 04:30:00|33776.8|33719.2|33777.8|33727.8|33782.3|33728.2|33771.3|33718|238
1760330100000|2025-10-13 04:35:00|33777.5|33727.5|33773.5|33723.5|33784.1|33728|33771.6|33721.3|208
1760330400000|2025-10-13 04:40:00|33776.6|33723|33781.8|33726.3|33790.1|33732.8|33771.7|33719.7|168
1760330700000|2025-10-13 04:45:00|33781.9|33726.2|33769.9|33719.9|33782.8|33727.6|33768.2|33718.2|154
1760331000000|2025-10-13 04:50:00|33770.1|33720.1|33767.8|33717.8|33773.7|33720.2|33767.2|33712.2|277
1760331300000|2025-10-13 04:55:00|33768|33718|33763.7|33713.7|33776.9|33722.7|33763.6|33711.1|316
1760331600000|2025-10-13 05:00:00|33763.4|33713.4|33763.1|33702.9|33769.5|33713.4|33755.1|33702.7|255
1760331900000|2025-10-13 05:05:00|33763.5|33703|33764|33714|33767.9|33717.9|33758.5|33702.5|215
1760332200000|2025-10-13 05:10:00|33764.1|33714.1|33758.1|33708.1|33768.8|33717.4|33757.9|33706.2|208
1760332500000|2025-10-13 05:15:00|33758.2|33708.2|33755|33698.7|33760.6|33708.6|33746.8|33696.4|229
1760332800000|2025-10-13 05:20:00|33755.2|33698.5|33759.4|33702|33768.3|33703|33747.9|33684.4|300
1760333100000|2025-10-13 05:25:00|33758.8|33701.7|33775.9|33707.1|33778|33713.1|33758.4|33694.5|346
1760333400000|2025-10-13 05:30:00|33776.5|33707.5|33766.1|33707.5|33778.4|33715|33765|33701.1|261
1760333700000|2025-10-13 05:35:00|33765.5|33707.4|33778.9|33704.7|33782.6|33717.1|33765.5|33702.3|380
1760334000000|2025-10-13 05:40:00|33779.4|33704.1|33763.4|33698.9|33780.2|33711.3|33757.8|33698.7|270
1760334300000|2025-10-13 05:45:00|33763.6|33698.7|33756.4|33706.4|33767|33710.8|33749.3|33696.6|226
1760334600000|2025-10-13 05:50:00|33756.1|33706.1|33768.6|33706.1|33770.8|33715.1|33756|33699.9|260
1760334900000|2025-10-13 05:55:00|33768.8|33706|33759.6|33709.6|33769.3|33711.5|33757.1|33699.3|243
1760335200000|2025-10-13 06:00:00|33758.9|33708.9|33716.8|33666.8|33759.3|33709.3|33716.7|33666.7|355
1760335500000|2025-10-13 06:05:00|33716.9|33666.9|33720.3|33670.3|33725.2|33675.2|33714.4|33664.4|265
1760335800000|2025-10-13 06:10:00|33720.9|33670.9|33697.5|33647.5|33720.9|33690.9|33682.1|33646.4|351
1760336100000|2025-10-13 06:15:00|33697.8|33647.8|33681.5|33661.5|33705.8|33685.8|33678.1|33646.9|414
1760336400000|2025-10-13 06:20:00|33682.3|33662.3|33673.1|33653.1|33685.4|33665.4|33668.7|33648.7|382
1760336700000|2025-10-13 06:25:00|33673.2|33653.2|33698.1|33678.1|33698.1|33678.1|33673.1|33653.1|389
1760337000000|2025-10-13 06:30:00|33697.5|33677.5|33702.9|33682.9|33709|33689|33692.4|33672.4|312
1760337300000|2025-10-13 06:35:00|33703.6|33683.6|33712.1|33692.1|33715.4|33695.4|33699.5|33679.5|348
1760337600000|2025-10-13 06:40:00|33712.8|33692.8|33693.8|33673.8|33714.4|33694.4|33693.8|33673.8|289
1760337900000|2025-10-13 06:45:00|33694.5|33674.5|33725|33705|33725.7|33705.7|33687.6|33653.1|389
1760338200000|2025-10-13 06:50:00|33725.1|33705.1|33716.6|33696.6|33736.9|33716.9|33715|33695|292
1760338500000|2025-10-13 06:55:00|33717.5|33697.5|33742.4|33722.4|33759|33739|33710.2|33690.2|544
1760338800000|2025-10-13 07:00:00|33742.3|33722.3|33756.7|33736.7|33769.7|33749.7|33737.3|33717.3|585
1760339100000|2025-10-13 07:05:00|33755.8|33735.8|33770.9|33750.9|33771|33751|33745.4|33725.4|423
1760339400000|2025-10-13 07:10:00|33770.8|33750.8|33786.5|33766.5|33786.6|33766.6|33762.1|33742.1|442
1760339700000|2025-10-13 07:15:00|33785.9|33765.9|33753.5|33733.5|33785.9|33765.9|33740.6|33720.6|453
1760340000000|2025-10-13 07:20:00|33753.4|33733.4|33757.8|33737.8|33769.2|33749.2|33748.2|33728.2|381
1760340300000|2025-10-13 07:25:00|33757.7|33737.7|33737.9|33717.9|33759.5|33739.5|33733.7|33713.7|416
1760340600000|2025-10-13 07:30:00|33738.8|33718.8|33739|33719|33742|33722|33724.2|33704.2|414
1760340900000|2025-10-13 07:35:00|33739.5|33719.5|33736|33716|33761.4|33741.4|33731.8|33711.8|393
1760341200000|2025-10-13 07:40:00|33733.3|33713.3|33746.2|33726.2|33748.5|33728.5|33722.7|33702.7|369
1760341500000|2025-10-13 07:45:00|33746.8|33726.8|33765.6|33745.6|33765.9|33745.9|33743.6|33723.6|332
1760341800000|2025-10-13 07:50:00|33765.3|33745.3|33759.8|33739.8|33769.3|33749.3|33748.1|33728.1|349
1760342100000|2025-10-13 07:55:00|33760.5|33740.5|33763.7|33743.7|33775.2|33755.2|33759.8|33739.8|360
1760342400000|2025-10-13 08:00:00|33763|33743|33771.7|33751.7|33773.3|33753.3|33755.6|33735.6|415
1760342700000|2025-10-13 08:05:00|33771.6|33751.6|33784.7|33764.7|33791.1|33771.1|33770.3|33750.3|353
1760343000000|2025-10-13 08:10:00|33784.6|33764.6|33794.5|33774.5|33795.9|33775.9|33783.1|33763.1|331
1760343300000|2025-10-13 08:15:00|33794.7|33774.7|33814.3|33794.3|33815.2|33795.2|33791.1|33771.1|319
1760343600000|2025-10-13 08:20:00|33814.4|33794.4|33814.8|33794.8|33820.2|33800.2|33809.7|33789.7|317
1760343900000|2025-10-13 08:25:00|33814.4|33794.4|33836.4|33816.4|33837.4|33817.4|33810.4|33790.4|418
1760344200000|2025-10-13 08:30:00|33837|33817|33850.4|33830.4|33852.7|33832.7|33833.1|33813.1|415
1760344500000|2025-10-13 08:35:00|33850.5|33830.5|33882.1|33862.1|33883.2|33863.2|33850|33830|387
1760344800000|2025-10-13 08:40:00|33882|33862|33868.4|33848.4|33887.5|33867.5|33862.3|33842.3|438
1760345100000|2025-10-13 08:45:00|33868.5|33848.5|33846.8|33826.8|33868.5|33848.5|33836.9|33816.9|378
1760345400000|2025-10-13 08:50:00|33847.6|33827.6|33846|33826|33857|33837|33839|33819|313
1760345700000|2025-10-13 08:55:00|33846.7|33826.7|33847.9|33827.9|33852.7|33832.7|33838.3|33818.3|355
1760346000000|2025-10-13 09:00:00|33848|33828|33822.7|33802.7|33850.7|33830.7|33813.6|33793.6|341
1760346300000|2025-10-13 09:05:00|33821.9|33801.9|33841.5|33821.5|33842.5|33822.5|33812.8|33792.8|331
1760346600000|2025-10-13 09:10:00|33841.6|33821.6|33834.9|33814.9|33842.7|33822.7|33830.9|33810.9|226
1760346900000|2025-10-13 09:15:00|33834.8|33814.8|33833|33813|33837.4|33817.4|33829.7|33809.7|236
1760347200000|2025-10-13 09:20:00|33834.1|33814.1|33837.2|33817.2|33838.4|33818.4|33833.8|33813.8|230
1760347500000|2025-10-13 09:25:00|33836.8|33816.8|33832.7|33812.7|33852|33832|33829.6|33809.6|321
1760347800000|2025-10-13 09:30:00|33832.5|33812.5|33827.9|33807.9|33839|33819|33827.1|33807.1|254
1760348100000|2025-10-13 09:35:00|33828.3|33808.3|33815.9|33795.9|33838.8|33818.8|33814.6|33794.6|248
1760348400000|2025-10-13 09:40:00|33815.4|33795.4|33831.3|33811.3|33831.4|33811.4|33812.1|33792.1|276
1760348700000|2025-10-13 09:45:00|33831.4|33811.4|33823.8|33803.8|33833.7|33813.7|33817.3|33797.3|282
1760349000000|2025-10-13 09:50:00|33823.9|33803.9|33825.2|33805.2|33828.7|33808.7|33822.5|33802.5|223
1760349300000|2025-10-13 09:55:00|33825.5|33805.5|33836|33816|33849.9|33829.9|33825.5|33805.5|338
1760349600000|2025-10-13 10:00:00|33836.5|33816.5|33856.4|33836.4|33863.3|33843.3|33836|33816|317
1760349900000|2025-10-13 10:05:00|33856.3|33836.3|33858.1|33838.1|33863.9|33843.9|33848|33828|292
1760350200000|2025-10-13 10:10:00|33858|33838|33876.3|33856.3|33879.6|33859.6|33858|33825.5|252
1760350500000|2025-10-13 10:15:00|33875.9|33855.9|33873|33853|33878.2|33858.2|33864.7|33844.7|227
1760350800000|2025-10-13 10:20:00|33873.1|33853.1|33892.8|33872.8|33894.6|33874.6|33868.9|33848.9|301
1760351100000|2025-10-13 10:25:00|33892.9|33872.9|33861.8|33841.8|33893.3|33873.3|33861.3|33841.3|364
1760351400000|2025-10-13 10:30:00|33861.9|33841.9|33876.3|33856.3|33876.4|33856.4|33852.4|33832.4|273
1760351700000|2025-10-13 10:35:00|33876.4|33856.4|33870.3|33850.3|33888.7|33868.7|33870.2|33850.2|294
1760352000000|2025-10-13 10:40:00|33869.7|33849.7|33878.4|33858.4|33879.8|33859.8|33859.3|33839.3|298
1760352300000|2025-10-13 10:45:00|33878.1|33858.1|33880.4|33860.4|33883.7|33863.7|33871|33851|231
1760352600000|2025-10-13 10:50:00|33880.3|33860.3|33882.9|33862.9|33883.7|33863.7|33876.4|33856.4|249
1760352900000|2025-10-13 10:55:00|33882.8|33862.8|33857.5|33837.5|33884.9|33864.9|33857.5|33837.5|377
1760353200000|2025-10-13 11:00:00|33858.5|33838.5|33862.4|33842.4|33863.3|33843.3|33840.1|33820.1|503
1760353500000|2025-10-13 11:05:00|33861.4|33841.4|33869|33849|33874.2|33854.2|33850.3|33830.3|501
1760353800000|2025-10-13 11:10:00|33869.1|33849.1|33866.7|33846.7|33880.6|33860.6|33861.1|33841.1|334
1760354100000|2025-10-13 11:15:00|33866.5|33846.5|33865.6|33845.6|33869.4|33849.4|33861|33841|336
1760354400000|2025-10-13 11:20:00|33865.8|33845.8|33896.6|33876.6|33898.6|33878.6|33857.8|33837.8|334
1760354700000|2025-10-13 11:25:00|33896.7|33876.7|33911|33891|33914|33894|33896.5|33876.5|302
1760355000000|2025-10-13 11:30:00|33911.1|33891.1|33910.7|33890.7|33919.3|33899.3|33906.7|33886.7|352
1760355300000|2025-10-13 11:35:00|33910.8|33890.8|33932.4|33912.4|33932.5|33912.5|33910.8|33890.8|319
1760355600000|2025-10-13 11:40:00|33932.3|33912.3|33932.3|33912.3|33935.7|33915.7|33915.5|33895.5|373
1760355900000|2025-10-13 11:45:00|33932.5|33912.5|33916.3|33896.3|33932.5|33912.5|33916|33896|311
1760356200000|2025-10-13 11:50:00|33916.2|33896.2|33941.1|33921.1|33942.7|33922.7|33914.9|33894.9|372
1760356500000|2025-10-13 11:55:00|33942.4|33922.4|33968.5|33948.5|33978.1|33958.1|33942|33922|517
1760356800000|2025-10-13 12:00:00|33967.7|33947.7|33945.2|33925.2|33970.2|33950.2|33938.6|33918.6|396
1760357100000|2025-10-13 12:05:00|33945.1|33925.1|33951.8|33931.8|33963|33943|33942.3|33922.3|370
1760357400000|2025-10-13 12:10:00|33951.7|33931.7|33944|33924|33954.3|33934.3|33929.9|33909.9|357
1760357700000|2025-10-13 12:15:00|33942.2|33922.2|33921.4|33901.4|33944.2|33924.2|33904.4|33875.6|373
1760358000000|2025-10-13 12:20:00|33922.2|33902.2|33942.2|33922.2|33948.3|33928.3|33921.4|33901.4|353
1760358300000|2025-10-13 12:25:00|33941.9|33921.9|33955|33935|33955|33935|33930.5|33910.5|352
1760358600000|2025-10-13 12:30:00|33955.2|33935.2|33949.3|33929.3|33958.7|33938.7|33939.3|33919.3|360
1760358900000|2025-10-13 12:35:00|33949.4|33929.4|33938.3|33918.3|33951|33931|33931.2|33911.2|241
1760359200000|2025-10-13 12:40:00|33938.4|33918.4|33930.6|33910.6|33950.3|33930.3|33924.8|33904.8|326
1760359500000|2025-10-13 12:45:00|33930.7|33910.7|33949.5|33929.5|33949.5|33929.5|33917.1|33897.1|356
1760359800000|2025-10-13 12:50:00|33948.8|33928.8|33945|33925|33957.2|33937.2|33939.8|33919.8|386
1760360100000|2025-10-13 12:55:00|33945.1|33925.1|33929.5|33909.5|33946.6|33926.6|33926.7|33906.7|514
1760360400000|2025-10-13 13:00:00|33929.3|33909.3|33923.9|33903.9|33933|33913|33913.3|33893.3|468
1760360700000|2025-10-13 13:05:00|33923.8|33903.8|33902.7|33882.7|33933.5|33913.5|33897.4|33877.4|422
1760361000000|2025-10-13 13:10:00|33902.3|33882.3|33907.6|33887.6|33917.4|33897.4|33902.1|33882.1|352
1760361300000|2025-10-13 13:15:00|33907.7|33887.7|33920.2|33900.2|33924.9|33904.9|33904.7|33884.7|378
1760361600000|2025-10-13 13:20:00|33920.1|33900.1|33917.6|33897.6|33924.8|33904.8|33907.3|33887.3|314
1760361900000|2025-10-13 13:25:00|33914.8|33894.8|33911.8|33891.8|33916.9|33896.9|33903.9|33883.9|324
1760362200000|2025-10-13 13:30:00|33911|33891|33899.4|33879.4|33927.9|33897.8|33899.2|33877.3|435
1760362500000|2025-10-13 13:35:00|33899.3|33879.3|33886.3|33866.3|33909|33889|33879.1|33859.1|453
1760362800000|2025-10-13 13:40:00|33886.4|33866.4|33899.7|33879.7|33908.1|33888.1|33883.1|33863.1|443
1760363100000|2025-10-13 13:45:00|33899.6|33879.6|33882.7|33862.7|33900.7|33880.7|33879.8|33859.8|376
1760363400000|2025-10-13 13:50:00|33882.6|33862.6|33886.6|33866.6|33893.3|33873.3|33867.2|33847.2|440
1760363700000|2025-10-13 13:55:00|33886.5|33866.5|33867.6|33847.6|33895.5|33875.5|33864.2|33844.2|510
1760364000000|2025-10-13 14:00:00|33867.2|33847.2|33865.7|33845.7|33873.9|33853.9|33860.2|33840.2|514
1760364300000|2025-10-13 14:05:00|33865.6|33845.6|33875.3|33855.3|33875.7|33855.7|33859.1|33839.1|389
1760364600000|2025-10-13 14:10:00|33875.1|33855.1|33882.7|33862.7|33886.3|33866.3|33873.9|33853.9|453
1760364900000|2025-10-13 14:15:00|33882.6|33862.6|33874.8|33854.8|33896.6|33876.6|33870|33850|444
1760365200000|2025-10-13 14:20:00|33876.2|33856.2|33875.8|33855.8|33896.9|33876.9|33874.6|33854.6|448
1760365500000|2025-10-13 14:25:00|33875.7|33855.7|33895.9|33875.9|33895.9|33875.9|33875.2|33855.2|441
1760365800000|2025-10-13 14:30:00|33896|33876|33893.4|33873.4|33903.4|33883.4|33885.1|33865.1|378
1760366100000|2025-10-13 14:35:00|33894.8|33874.8|33872.1|33852.1|33898.7|33878.7|33871|33851|398
1760366400000|2025-10-13 14:40:00|33872.2|33852.2|33875.6|33855.6|33880.8|33860.8|33868|33848|345
1760366700000|2025-10-13 14:45:00|33874.9|33854.9|33897.3|33877.3|33904.9|33884.9|33874.2|33854.2|453
1760367000000|2025-10-13 14:50:00|33895.5|33875.5|33909.8|33889.8|33910|33890|33888.5|33868.5|403
1760367300000|2025-10-13 14:55:00|33910|33890|33920.8|33900.8|33929.7|33909.7|33908.5|33888.5|486
1760367600000|2025-10-13 15:00:00|33919.9|33899.9|33890.7|33870.7|33920.1|33900.1|33887.2|33867.2|449
1760367900000|2025-10-13 15:05:00|33891.8|33871.8|33910.4|33890.4|33919.4|33899.4|33890.1|33870.1|420
1760368200000|2025-10-13 15:10:00|33910.5|33890.5|33887.1|33867.1|33918.3|33898.3|33886.1|33866.1|342
1760368500000|2025-10-13 15:15:00|33885.4|33865.4|33883.1|33863.1|33892.3|33872.3|33879.7|33859.7|379
1760368800000|2025-10-13 15:20:00|33883|33863|33884.2|33864.2|33892.6|33872.6|33877.4|33857.4|301
1760369100000|2025-10-13 15:25:00|33884.1|33864.1|33890.3|33870.3|33890.3|33870.3|33876.2|33856.2|355
1760369400000|2025-10-13 15:30:00|33890.6|33870.6|33882.8|33862.8|33894.4|33874.4|33881|33861|236
1760369700000|2025-10-13 15:35:00|33882.7|33862.7|33882.4|33862.4|33882.7|33862.7|33872.5|33852.5|216
1760370000000|2025-10-13 15:40:00|33882.3|33862.3|33878.8|33858.8|33886.8|33866.8|33878.7|33858.7|204
1760370300000|2025-10-13 15:45:00|33879.4|33859.4|33885|33835|33885.2|33859.8|33866.1|33832.3|224
1760370600000|2025-10-13 15:50:00|33884.9|33834.9|33867.2|33847.2|33885.1|33851.5|33864.8|33832.9|216
1760370900000|2025-10-13 15:55:00|33866.8|33846.8|33866|33846|33868.3|33848.3|33860.8|33840.8|224
1760371200000|2025-10-13 16:00:00|33866.2|33846.2|33862.2|33842.2|33866.2|33846.2|33859.8|33839.8|252
1760371500000|2025-10-13 16:05:00|33862|33842|33869.2|33819.2|33870.5|33844.3|33851.9|33816.1|322
1760371800000|2025-10-13 16:10:00|33868.5|33818.5|33868.7|33848.7|33873.9|33849.6|33855.8|33816.9|243
1760372100000|2025-10-13 16:15:00|33868.3|33848.3|33870.8|33850.8|33886.9|33851.2|33864|33834.9|202
1760372400000|2025-10-13 16:20:00|33871.1|33851.1|33880.6|33830.6|33897.7|33858.1|33871.1|33825.6|313
1760372700000|2025-10-13 16:25:00|33880.5|33830.5|33872.4|33852.4|33883.8|33854.3|33867.6|33830.5|236
1760373000000|2025-10-13 16:30:00|33872.5|33852.5|33898.4|33848.4|33898.8|33855.2|33872.4|33836.6|245
1760373300000|2025-10-13 16:35:00|33898.3|33848.3|33901.6|33851.6|33903.3|33853.3|33898.3|33848.3|215
1760373600000|2025-10-13 16:40:00|33901.5|33851.5|33896.4|33846.4|33903.5|33853.5|33895.5|33845.5|163
1760373900000|2025-10-13 16:45:00|33896.9|33846.9|33885.4|33835.4|33898.3|33848.3|33885.4|33835.4|209
1760374200000|2025-10-13 16:50:00|33885.3|33835.3|33868.1|33848.1|33890.1|33848.3|33856.3|33825.1|207
1760374500000|2025-10-13 16:55:00|33867.9|33847.9|33876.6|33826.6|33882.3|33848.2|33862.9|33825.7|215
1760374800000|2025-10-13 17:00:00|33876.5|33826.5|33876.8|33826.8|33878.8|33828.8|33871.6|33821.6|216
1760375100000|2025-10-13 17:05:00|33876.7|33826.7|33864.3|33844.3|33881.4|33846.4|33858.9|33824.6|135
1760375400000|2025-10-13 17:10:00|33864.4|33844.4|33861.6|33841.6|33881.6|33848|33861.6|33831|144
1760375700000|2025-10-13 17:15:00|33861.7|33841.7|33861.7|33841.7|33877|33845.2|33859.6|33823|165
1760376000000|2025-10-13 17:20:00|33860.8|33840.8|33863.6|33843.6|33877|33844.2|33858.1|33826.3|108
1760376300000|2025-10-13 17:25:00|33879.2|33829.2|33876.1|33826.1|33880.7|33830.7|33873.4|33823.4|129
1760376600000|2025-10-13 17:30:00|33875.5|33825.5|33876.4|33826.4|33879.1|33829.1|33874.7|33824.7|128
1760376900000|2025-10-13 17:35:00|33876.3|33826.3|33886|33836|33886.3|33850.4|33866.1|33824|175
1760377200000|2025-10-13 17:40:00|33886.2|33836.2|33889.5|33839.5|33889.5|33839.5|33884.3|33834.3|151
1760377500000|2025-10-13 17:45:00|33889.6|33839.6|33885.8|33835.8|33893|33843|33882.3|33828.4|226
1760377800000|2025-10-13 17:50:00|33885.9|33835.9|33863|33843|33885.9|33847.4|33859.4|33829.6|247
1760378100000|2025-10-13 17:55:00|33861.1|33841.1|33883.1|33833.1|33884.1|33846.7|33861.1|33829.8|200
1760378400000|2025-10-13 18:00:00|33883|33833|33879.9|33829.9|33883|33833|33878.2|33828.2|139
1760378700000|2025-10-13 18:05:00|33880.8|33830.8|33872.6|33822.6|33882|33831.3|33871.2|33821.2|139
1760379000000|2025-10-13 18:10:00|33871.7|33821.7|33873|33823|33879.8|33829.8|33871.6|33819|125
1760379300000|2025-10-13 18:15:00|33872.9|33822.9|33872.3|33822.3|33872.9|33822.9|33870.6|33820.6|145
1760379600000|2025-10-13 18:20:00|33872.2|33822.2|33872.6|33822.6|33876|33826|33870.5|33820.5|195
1760379900000|2025-10-13 18:25:00|33872.5|33822.5|33876.9|33826.9|33879.8|33829.8|33871.4|33821.4|165
1760380200000|2025-10-13 18:30:00|33877|33827|33878.6|33828.6|33885.4|33835.4|33874.1|33824.1|199
1760380500000|2025-10-13 18:35:00|33878.7|33828.7|33888.1|33833.4|33888.1|33835.7|33878.5|33825|187
1760380800000|2025-10-13 18:40:00|33888.4|33832.9|33886.3|33836.3|33896.4|33838.9|33881.9|33828.2|187
1760381100000|2025-10-13 18:45:00|33886.2|33836.2|33890.9|33840.9|33893.5|33841.1|33884.5|33828.5|122
1760381400000|2025-10-13 18:50:00|33890.8|33840.8|33894.6|33844.6|33905.2|33846.1|33889.3|33836.2|190
1760381700000|2025-10-13 18:55:00|33894.7|33844.7|33896.8|33846.8|33904.2|33854.2|33894.5|33844.5|276
1760382000000|2025-10-13 19:00:00|33896.9|33846.9|33890.1|33840.1|33897.8|33847.8|33888.7|33838.7|237
1760382300000|2025-10-13 19:05:00|33889.9|33839.9|33888.5|33838.5|33891|33841|33887.5|33837.5|198
1760382600000|2025-10-13 19:10:00|33888.4|33838.4|33888.9|33838.9|33891.3|33841.3|33885.6|33835.6|152
1760382900000|2025-10-13 19:15:00|33888.7|33838.7|33883.6|33833.6|33889.1|33839.1|33883|33833|188
1760383200000|2025-10-13 19:20:00|33883.7|33833.7|33883|33833|33883.7|33833.7|33878.4|33828.4|156
1760383500000|2025-10-13 19:25:00|33882.8|33832.8|33886.8|33836.8|33887.2|33837.2|33881.9|33831.9|156
1760383800000|2025-10-13 19:30:00|33887|33837|33889.1|33839.1|33889.4|33839.4|33885.1|33835.1|129
1760384100000|2025-10-13 19:35:00|33888.9|33838.9|33893.8|33843.8|33896.8|33846.8|33888.6|33838.6|134
1760384400000|2025-10-13 19:40:00|33894.5|33844.5|33891.4|33841.4|33894.7|33844.7|33891.1|33841.1|138
1760384700000|2025-10-13 19:45:00|33892.1|33842.1|33897|33847|33898.4|33848.4|33890.9|33840.9|136
1760385000000|2025-10-13 19:50:00|33896.9|33846.9|33897|33847|33900.7|33850.7|33893.7|33843.7|167
1760385300000|2025-10-13 19:55:00|33896.8|33846.8|33901.5|33851.5|33902|33852|33896.8|33846.8|183
1760385600000|2025-10-13 20:00:00|33899|33849|33891.1|33841.1|33899|33861.3|33878.6|33835.2|216
1760385900000|2025-10-13 20:05:00|33891.2|33841.2|33877.8|33827.8|33891.3|33841.3|33876.1|33826.1|162
1760386200000|2025-10-13 20:10:00|33877.7|33827.7|33876.2|33826.2|33878.7|33828.7|33875.9|33825.9|103
1760386500000|2025-10-13 20:15:00|33875.8|33825.8|33876.6|33826.6|33880.8|33829.6|33874.2|33824.2|95
1760386800000|2025-10-13 20:20:00|33876.5|33826.5|33874.3|33824.3|33877.7|33827.7|33872.8|33822.8|104
1760387100000|2025-10-13 20:25:00|33874|33824|33874.8|33824.8|33876.2|33826|33870|33820|186
1760387400000|2025-10-13 20:30:00|33874.9|33825|33882|33827.6|33882.6|33829.4|33871.6|33821.6|247
1760387700000|2025-10-13 20:35:00|33882.5|33827.8|33883.5|33833.5|33887.5|33833.5|33880.6|33827.8|179
1760388000000|2025-10-13 20:40:00|33882.4|33832.4|33877.6|33827.6|33884.1|33833.5|33877.6|33826.3|140
1760388300000|2025-10-13 20:45:00|33880.4|33828.7|33879.8|33828.1|33887.9|33829.7|33876.4|33815.7|386
1760388600000|2025-10-13 20:50:00|33879.1|33828.7|33898.2|33825.3|33921.9|33839.5|33876.7|33800.1|395
1760388900000|2025-10-13 20:55:00|33899.5|33824.5|33913.2|33793.2|33921.9|33824.5|33894.8|33787.3|340
1760389200000|2025-10-13 21:00:00|33894.6|33811.4|33913.6|33793.6|33913.6|33811.4|33894.6|33793.6|2
1760389500000|2025-10-13 21:05:00|33912.4|33792.4|33913.2|33793.2|33913.8|33793.8|33909.1|33789.1|49
1760389800000|2025-10-13 21:10:00|33913|33793|33921.6|33801.6|33922|33802|33893.7|33773.7|35
1760390100000|2025-10-13 21:15:00|33921.2|33801.2|33918.8|33798.8|33922.1|33802.1|33918.7|33798.7|40
1760390400000|2025-10-13 21:20:00|33918.6|33798.6|33917.6|33797.6|33919.6|33799.6|33917.4|33797.4|80
1760390700000|2025-10-13 21:25:00|33917.7|33797.7|33910.8|33790.8|33922.9|33802.9|33910.8|33790.8|101
1760391000000|2025-10-13 21:30:00|33911|33791|33913.6|33793.6|33914.1|33794.1|33910.1|33790.1|106
1760391300000|2025-10-13 21:35:00|33913.1|33793.1|33921.4|33801.4|33922.3|33802.3|33910.6|33790.6|154
1760391600000|2025-10-13 21:40:00|33921.3|33801.3|33917|33797|33922.1|33802.1|33914.3|33794.3|147
1760391900000|2025-10-13 21:45:00|33916.6|33796.6|33910.3|33790.3|33918.6|33798.6|33910.1|33790.1|134
1760392200000|2025-10-13 21:50:00|33910.9|33790.9|33911.2|33791.2|33914.5|33794.5|33909.5|33789.5|112
1760392500000|2025-10-13 21:55:00|33910.8|33790.8|33914|33794|33922|33802|33909.7|33789.7|168
1760392800000|2025-10-13 22:00:00|33913.5|33793.5|33915.8|33795.8|33925.5|33805.5|33913.3|33793.3|159
1760393100000|2025-10-13 22:05:00|33915.7|33795.7|33916.1|33796.1|33925.1|33805.1|33912.3|33792.3|100
1760393400000|2025-10-13 22:10:00|33916.2|33796.2|33918.7|33798.7|33923.9|33803.9|33914.4|33794.4|114
1760393700000|2025-10-13 22:15:00|33918.6|33798.6|33918.5|33798.5|33923.7|33803.7|33909.9|33789.9|99
1760394000000|2025-10-13 22:20:00|33918.3|33798.3|33918|33798|33922.4|33802.4|33913.9|33793.9|98
1760394300000|2025-10-13 22:25:00|33917.5|33797.5|33922.8|33802.8|33924.2|33804.2|33912.6|33792.6|100
1760394600000|2025-10-13 22:30:00|33922.5|33802.5|33921|33801|33930.4|33810.4|33915.5|33795.5|124
1760394900000|2025-10-13 22:35:00|33921.1|33801.1|33930.9|33810.9|33933.5|33813.5|33918.7|33798.7|102
1760395200000|2025-10-13 22:40:00|33930.7|33810.7|33926.9|33806.9|33931.7|33811.7|33916.7|33796.7|110
1760395500000|2025-10-13 22:45:00|33927|33807|33924.1|33804.1|33933.5|33813.5|33920.8|33800.8|89
1760395800000|2025-10-13 22:50:00|33924.2|33804.2|33928.1|33808.1|33929.6|33809.6|33918.1|33798.1|103
1760396100000|2025-10-13 22:55:00|33925.1|33805.1|33927.8|33807.8|33934.7|33814.7|33923.3|33803.3|122
1760396400000|2025-10-13 23:00:00|33925.2|33805.2|33933.2|33813.2|33940.5|33820.5|33923.9|33803.9|132
1760396700000|2025-10-13 23:05:00|33937.9|33817.9|33933.9|33813.9|33942.2|33826.8|33932.6|33812.6|107
1760397000000|2025-10-13 23:10:00|33933.8|33813.8|33940.4|33820.4|33942.9|33828.2|33931.7|33811.7|118
1760397300000|2025-10-13 23:15:00|33935.9|33815.9|33937.2|33823.3|33967.4|33847.4|33909.2|33789.2|133
1760397600000|2025-10-13 23:20:00|33937.3|33842.2|33960.6|33840.6|33963|33843|33916.3|33821.2|92
1760397900000|2025-10-13 23:25:00|33960.4|33840.4|33940.7|33825.8|33964.7|33844.7|33936.4|33822.6|93
1760398200000|2025-10-13 23:30:00|33940.3|33845.1|33920.3|33835.2|33965.5|33845.5|33914.4|33807|143
1760398500000|2025-10-13 23:35:00|33920|33843.9|33927.9|33818.9|33964.1|33844.1|33900.4|33800.6|135
1760398800000|2025-10-13 23:40:00|33923.4|33827|33911.7|33832.9|33947.5|33832.9|33900.9|33820|200
1760399100000|2025-10-13 23:45:00|33903.1|33832.8|33892.9|33830.4|33948.9|33835.6|33892.7|33823.9|362
1760399400000|2025-10-13 23:50:00|33892.7|33830.5|33902.4|33837|33902.5|33837.6|33892.6|33829.4|274
1760399700000|2025-10-13 23:55:00|33902.3|33837.1|33901.2|33840.3|33909.9|33840.4|33899.4|33831|233
1760400000000|2025-10-14 00:00:00|33903.3|33840|33932.6|33882.6|33936.3|33886.2|33893|33840|599
1760400300000|2025-10-14 00:05:00|33932.3|33882.3|33928.6|33878.6|33934.9|33884.9|33926.5|33876.5|308
1760400600000|2025-10-14 00:10:00|33928.5|33878.5|33924|33874|33936.8|33886.8|33919.1|33869.1|286
1760400900000|2025-10-14 00:15:00|33923.9|33873.9|33924|33874|33925.2|33875.2|33918.9|33868.9|216
1760401200000|2025-10-14 00:20:00|33925.1|33875.1|33929.9|33879.9|33932.2|33882.2|33923.3|33873.3|198
1760401500000|2025-10-14 00:25:00|33928.3|33878.3|33933.7|33883.7|33935.2|33885.2|33925.8|33875.8|164
1760401800000|2025-10-14 00:30:00|33933.9|33883.9|33929.1|33879.1|33935.6|33885.6|33927.2|33877.2|237
1760402100000|2025-10-14 00:35:00|33928.9|33878.9|33930.2|33880.2|33931.6|33881.6|33924.7|33874.7|223
1760402400000|2025-10-14 00:40:00|33930.3|33880.3|33925.2|33875.2|33931.8|33881.8|33922.9|33872.9|171
1760402700000|2025-10-14 00:45:00|33925.1|33875.1|33922.7|33872.7|33927.3|33877.3|33920|33870|219
1760403000000|2025-10-14 00:50:00|33922.2|33872.2|33926|33876|33926|33876|33919.9|33869.9|193
1760403300000|2025-10-14 00:55:00|33923.4|33873.4|33915.7|33865.7|33925.3|33875.3|33911.5|33861.5|502
1760403600000|2025-10-14 01:00:00|33916.4|33866.4|33914.6|33864.6|33920.4|33870.4|33908.1|33858.1|310
1760403900000|2025-10-14 01:05:00|33914.4|33864.4|33903.2|33853.2|33932.2|33864.5|33899.4|33838.1|406
1760404200000|2025-10-14 01:10:00|33902.4|33852.4|33901.9|33845.4|33908.1|33858.1|33893.9|33843.9|491
1760404500000|2025-10-14 01:15:00|33899.3|33845.2|33905.4|33855.4|33907.2|33857.2|33896.1|33845.2|267
1760404800000|2025-10-14 01:20:00|33905|33855|33893.8|33843.8|33905.4|33855.4|33891.2|33841.2|208
1760405100000|2025-10-14 01:25:00|33893.6|33843.6|33890.2|33840.2|33895.1|33845.1|33885.3|33835.3|228
1760405400000|2025-10-14 01:30:00|33890.3|33840.3|33883.9|33833.9|33895.6|33845.6|33882.1|33832.1|256
1760405700000|2025-10-14 01:35:00|33883.5|33833.5|33890|33840|33895.3|33845.3|33883.5|33833.5|205
1760406000000|2025-10-14 01:40:00|33889.9|33839.9|33890|33840|33894.4|33844.4|33887.2|33837.2|164
1760406300000|2025-10-14 01:45:00|33887.9|33837.9|33892.1|33842.1|33893.7|33843.7|33885.6|33835.6|195
1760406600000|2025-10-14 01:50:00|33886.6|33836.6|33891.1|33841.1|33895.4|33845.4|33886.6|33836.6|174
1760406900000|2025-10-14 01:55:00|33890.7|33840.7|33892.5|33842.5|33895.5|33845.5|33883.9|33833.9|230
1760407200000|2025-10-14 02:00:00|33892.4|33842.4|33886.3|33836.3|33892.6|33842.6|33885.3|33835.3|160
1760407500000|2025-10-14 02:05:00|33886.8|33836.8|33888.9|33838.9|33889.6|33839.6|33882|33832|173
1760407800000|2025-10-14 02:10:00|33889.2|33839.2|33891.7|33841.7|33894|33844|33886.3|33836.3|173
1760408100000|2025-10-14 02:15:00|33890.9|33840.9|33890.6|33840.6|33894.1|33844.1|33885.7|33835.7|164
1760408400000|2025-10-14 02:20:00|33891.2|33841.2|33890.4|33840.4|33892|33842|33885.7|33835.7|167
1760408700000|2025-10-14 02:25:00|33889.1|33839.1|33884.7|33834.7|33890.9|33840.9|33882.2|33832.2|176
1760409000000|2025-10-14 02:30:00|33885.7|33835.7|33889.1|33839.1|33894|33844|33884.5|33834.5|139
1760409300000|2025-10-14 02:35:00|33889.2|33839.2|33886.4|33836.4|33892.3|33842.3|33882.3|33832.3|138
1760409600000|2025-10-14 02:40:00|33883.3|33833.3|33886.7|33836.7|33889.6|33839.6|33882.3|33832.3|160
1760409900000|2025-10-14 02:45:00|33885|33835|33884.4|33834.4|33893.5|33843.5|33884.4|33834.4|117
1760410200000|2025-10-14 02:50:00|33883.6|33833.6|33879.7|33829.7|33888.2|33838.2|33871.9|33821.9|165
1760410500000|2025-10-14 02:55:00|33879.8|33829.8|33881.9|33831.9|33882.8|33832.8|33869.4|33819.4|288
1760410800000|2025-10-14 03:00:00|33880.8|33830.8|33883.3|33833.3|33886.8|33836.8|33879.5|33829.5|160
1760411100000|2025-10-14 03:05:00|33883|33833|33885.4|33835.4|33890.5|33840.5|33880.8|33830.8|157
1760411400000|2025-10-14 03:10:00|33885.2|33835.2|33886.8|33836.8|33892.5|33842.5|33883.6|33833.6|193
1760411700000|2025-10-14 03:15:00|33884.8|33834.8|33883.9|33833.9|33888.7|33838.7|33880|33830|159
1760412000000|2025-10-14 03:20:00|33883.8|33833.8|33879.9|33829.9|33886.7|33836.7|33876.4|33826.4|170
1760412300000|2025-10-14 03:25:00|33879.8|33829.8|33875.8|33825.8|33881|33831|33874.6|33824.6|113
1760412600000|2025-10-14 03:30:00|33877.6|33827.6|33876.4|33826.4|33881|33831|33874|33824|127
1760412900000|2025-10-14 03:35:00|33876.2|33826.2|33871.3|33821.3|33878.2|33828.2|33868|33818|183
1760413200000|2025-10-14 03:40:00|33871.1|33821.1|33868.3|33818.3|33873.8|33823.8|33864.6|33814.6|166
1760413500000|2025-10-14 03:45:00|33868.4|33818.4|33860.7|33810.7|33868.5|33818.5|33858.2|33808.2|208
1760413800000|2025-10-14 03:50:00|33858.1|33808.1|33865.5|33815.5|33868.2|33818.2|33857.5|33807.5|166
1760414100000|2025-10-14 03:55:00|33865.6|33815.6|33869.5|33819.5|33869.5|33819.5|33862.5|33812.5|192
1760414400000|2025-10-14 04:00:00|33868.8|33818.8|33866.4|33816.4|33870.8|33820.8|33863.8|33813.8|191
1760414700000|2025-10-14 04:05:00|33865|33815|33869|33819|33869.2|33819.2|33862.1|33812.1|183
1760415000000|2025-10-14 04:10:00|33868.6|33818.6|33859.4|33809.4|33874.1|33819.3|33854.9|33803.2|293
1760415300000|2025-10-14 04:15:00|33858.7|33808.7|33842.4|33792.4|33861.5|33811.5|33842.3|33792.3|269
1760415600000|2025-10-14 04:20:00|33841.3|33791.3|33845.3|33795.3|33852.6|33802.6|33840.2|33790.2|394
1760415900000|2025-10-14 04:25:00|33845.4|33795.4|33847.5|33797.5|33848|33798|33836.1|33786.1|331
1760416200000|2025-10-14 04:30:00|33848.9|33798.9|33851.4|33801.4|33858.6|33808.6|33847.7|33797.7|316
1760416500000|2025-10-14 04:35:00|33851.5|33801.5|33862.2|33812.2|33865.3|33815.3|33851.4|33801.4|280
1760416800000|2025-10-14 04:40:00|33862.5|33812.5|33862|33812|33882.8|33820.7|33857.2|33789.6|234
1760417100000|2025-10-14 04:45:00|33861.9|33811.9|33847.8|33797.8|33862.1|33812.1|33847.6|33797.6|183
1760417400000|2025-10-14 04:50:00|33848|33798|33841.8|33791.8|33848.6|33798.6|33841.2|33791.2|214
1760417700000|2025-10-14 04:55:00|33841.4|33791.4|33840.6|33790.6|33843.1|33793.1|33839.7|33789.7|235
1760418000000|2025-10-14 05:00:00|33840.4|33790.4|33848.2|33798.2|33853.2|33803.2|33840|33790|248
1760418300000|2025-10-14 05:05:00|33848.1|33798.1|33859|33809|33859.6|33809.4|33848.1|33796.1|221
1760418600000|2025-10-14 05:10:00|33858|33808|33859.8|33809.8|33862.9|33812.9|33856.5|33806.5|222
1760418900000|2025-10-14 05:15:00|33858.5|33808.5|33860.1|33810.1|33864.3|33814.3|33857.9|33807.9|187
1760419200000|2025-10-14 05:20:00|33860.6|33810.6|33868.4|33818.4|33868.8|33818.8|33860.6|33810.6|233
1760419500000|2025-10-14 05:25:00|33868.5|33818.5|33864.5|33814.5|33868.8|33818.8|33861.5|33811.5|263
1760419800000|2025-10-14 05:30:00|33864.6|33814.6|33855.2|33805.2|33865|33815|33854.7|33804.7|305
1760420100000|2025-10-14 05:35:00|33855.4|33805.4|33854.7|33804.7|33856.3|33806.3|33847.1|33797.1|322
1760420400000|2025-10-14 05:40:00|33853.8|33803.8|33865.4|33815.4|33865.7|33815.7|33843.4|33793.4|403
1760420700000|2025-10-14 05:45:00|33865.6|33815.6|33870.4|33820.4|33872.5|33822.5|33864.2|33814.2|369
1760421000000|2025-10-14 05:50:00|33870.3|33820.3|33872.5|33822.5|33880.2|33830.2|33866.1|33816.1|437
1760421300000|2025-10-14 05:55:00|33873.1|33823.1|33881|33816.9|33891.2|33832.2|33870.2|33815.2|386
1760421600000|2025-10-14 06:00:00|33881.2|33820.3|33867.8|33847.8|33882.5|33852.7|33855.7|33813.5|487
1760421900000|2025-10-14 06:05:00|33867.7|33847.7|33858.6|33838.6|33875.3|33847.8|33844.1|33813.1|499
1760422200000|2025-10-14 06:10:00|33858.4|33838.4|33881.3|33861.3|33886.2|33866.2|33858.4|33838.4|494
1760422500000|2025-10-14 06:15:00|33881.1|33861.1|33902.7|33852.7|33903|33873.3|33875.1|33845.8|548
1760422800000|2025-10-14 06:20:00|33903.4|33853.4|33928.6|33908.6|33939.4|33909.9|33886.3|33852.6|596
1760423100000|2025-10-14 06:25:00|33928.7|33908.7|33944.1|33924.1|33957.3|33925.7|33924.7|33899.6|552
1760423400000|2025-10-14 06:30:00|33943.5|33923.5|33925.3|33905.3|33964|33929.2|33924.5|33900.9|536
1760423700000|2025-10-14 06:35:00|33925.9|33905.9|33950.9|33900.9|33972.9|33942.4|33925.9|33899.4|490
1760424000000|2025-10-14 06:40:00|33948.6|33898.6|33961.4|33911.4|33965.9|33915.9|33933.5|33885.4|515
1760424300000|2025-10-14 06:45:00|33961.3|33911.3|33949.6|33929.6|33965.5|33930.3|33938|33910.8|496
1760424600000|2025-10-14 06:50:00|33949.3|33929.3|33944.4|33924.4|33954.3|33934.3|33936.4|33916.4|366
1760424900000|2025-10-14 06:55:00|33944.6|33924.6|33938.4|33918.4|33946.7|33926.7|33935.1|33915.1|403
1760425200000|2025-10-14 07:00:00|33939.5|33919.5|33946.3|33926.3|33950.1|33930.1|33928.9|33908.9|534
1760425500000|2025-10-14 07:05:00|33946|33926|33931.8|33911.8|33949.4|33929.4|33930.8|33910.8|477
1760425800000|2025-10-14 07:10:00|33931.9|33911.9|33944.2|33924.2|33952.4|33932.4|33931.3|33911.3|475
1760426100000|2025-10-14 07:15:00|33944.6|33924.6|33943|33923|33954.2|33934.2|33937.3|33917.3|484
1760426400000|2025-10-14 07:20:00|33943.9|33923.9|33925.5|33905.5|33945.8|33925.8|33920.7|33900.7|397
1760426700000|2025-10-14 07:25:00|33925.7|33905.7|33949.3|33929.3|33953.3|33933.3|33923.6|33903.6|539
1760427000000|2025-10-14 07:30:00|33949.8|33929.8|33940.1|33920.1|33953.1|33933.1|33929.9|33909.9|518
1760427300000|2025-10-14 07:35:00|33939.6|33919.6|33973.8|33953.8|33975.6|33955.6|33937.2|33917.2|639
1760427600000|2025-10-14 07:40:00|33974.4|33954.4|34015.9|33995.9|34021.7|34001.7|33972.3|33952.3|645
1760427900000|2025-10-14 07:45:00|34015.3|33995.3|34017.8|33997.8|34020.6|34000.6|34004.3|33984.3|515
1760428200000|2025-10-14 07:50:00|34017|33997|33985.9|33965.9|34017|33997|33982.9|33962.9|461
1760428500000|2025-10-14 07:55:00|33984.2|33964.2|33998.6|33978.6|34008.5|33988.5|33982.4|33962.4|459
1760428800000|2025-10-14 08:00:00|34000.6|33980.6|34000.4|33980.4|34017.6|33997.6|33989.7|33969.7|532
1760429100000|2025-10-14 08:05:00|34001.2|33981.2|34007.9|33987.9|34010.2|33990.2|33992.1|33972.1|436
1760429400000|2025-10-14 08:10:00|34007.5|33987.5|33982.3|33962.3|34012.9|33992.9|33982.3|33962.3|455
1760429700000|2025-10-14 08:15:00|33981.6|33961.6|33985.2|33965.2|33989.3|33969.3|33971.8|33951.8|393
1760430000000|2025-10-14 08:20:00|33984.6|33964.6|33984.9|33964.9|33987.8|33967.8|33972.2|33952.2|361
1760430300000|2025-10-14 08:25:00|33984.4|33964.4|33979.6|33959.6|33988.7|33968.7|33978.6|33958.6|364
1760430600000|2025-10-14 08:30:00|33979.7|33959.7|33962.5|33942.5|33980.3|33960.3|33956.9|33936.9|429
1760430900000|2025-10-14 08:35:00|33961.5|33941.5|33967.7|33947.7|33976.7|33956.7|33959.1|33939.1|469
1760431200000|2025-10-14 08:40:00|33967.9|33947.9|33978.5|33958.5|33986|33966|33958|33938|402
1760431500000|2025-10-14 08:45:00|33980.8|33960.8|33986|33966|33993.2|33973.2|33965.6|33945.6|446
1760431800000|2025-10-14 08:50:00|33986.6|33966.6|33994.4|33974.4|33999.3|33979.3|33983.6|33963.6|378
1760432100000|2025-10-14 08:55:00|33994.5|33974.5|34019.5|33969.5|34019.5|33983.5|33993.6|33958.2|317
1760432400000|2025-10-14 09:00:00|34015.8|33965.8|33987.6|33967.6|34028.5|34005.7|33983.9|33963.9|446
1760432700000|2025-10-14 09:05:00|33987.5|33967.5|33979.7|33959.7|33989.5|33969.5|33976.3|33956.3|387
1760433000000|2025-10-14 09:10:00|33979.8|33959.8|33975.6|33955.6|33984.7|33964.7|33975.1|33955.1|367
1760433300000|2025-10-14 09:15:00|33975.9|33955.9|33971.4|33951.4|33985.7|33965.7|33971.3|33951.3|459
1760433600000|2025-10-14 09:20:00|33971.5|33951.5|33960.8|33940.8|33972.7|33952.7|33956.7|33936.7|494
1760433900000|2025-10-14 09:25:00|33960.5|33940.5|33964.6|33944.6|33965.3|33945.3|33958.1|33938.1|296
1760434200000|2025-10-14 09:30:00|33964.5|33944.5|33968.2|33948.2|33972.2|33952.2|33962.7|33942.7|341
1760434500000|2025-10-14 09:35:00|33967.9|33947.9|33959.2|33939.2|33970.2|33950.2|33954.5|33934.5|393
1760434800000|2025-10-14 09:40:00|33958.9|33938.9|33964.7|33944.7|33965.4|33945.4|33955.1|33935.1|345
1760435100000|2025-10-14 09:45:00|33964.5|33944.5|33973.7|33953.7|33984.3|33964.3|33964.3|33944.3|427
1760435400000|2025-10-14 09:50:00|33973.6|33953.6|33991.3|33971.3|33992.9|33972.9|33971.7|33951.7|425
1760435700000|2025-10-14 09:55:00|33992|33972|33989.7|33969.7|33993.2|33973.2|33978.5|33958.5|370
1760436000000|2025-10-14 10:00:00|33990.1|33970.1|33985.5|33965.5|33991.5|33971.5|33975.4|33955.4|424
1760436300000|2025-10-14 10:05:00|33985.3|33965.3|33991.1|33971.1|33994.5|33974.5|33985.3|33965.3|377
1760436600000|2025-10-14 10:10:00|33990.9|33970.9|33992.2|33972.2|33994|33974|33981|33961|366
1760436900000|2025-10-14 10:15:00|33992.1|33972.1|34001|33981|34011|33991|33991.5|33971.5|410
1760437200000|2025-10-14 10:20:00|34000.8|33980.8|34001.2|33981.2|34014.7|33994.7|34000.6|33980.6|335
1760437500000|2025-10-14 10:25:00|34001.4|33981.4|34014.3|33994.3|34016.8|33996.8|33997.7|33977.7|336
1760437800000|2025-10-14 10:30:00|34014|33994|34015.1|33995.1|34021.1|34001.1|34008.6|33988.6|415
1760438100000|2025-10-14 10:35:00|34014.5|33994.5|34025.6|34005.6|34034|34014|34012.1|33992.1|400
1760438400000|2025-10-14 10:40:00|34025.1|34005.1|34036.9|34016.9|34051.7|34017.4|34023.5|33997.6|337
1760438700000|2025-10-14 10:45:00|34036.6|34016.6|34058.3|34038.3|34062.2|34042.2|34034.9|34014.9|404
1760439000000|2025-10-14 10:50:00|34058.8|34038.8|34060.9|34040.9|34083|34049.8|34051.3|34031.2|439
1760439300000|2025-10-14 10:55:00|34060.4|34040.4|34056|34036|34064.4|34044.4|34046.5|34026.5|417
1760439600000|2025-10-14 11:00:00|34057.8|34037.8|34057.9|34037.9|34063.7|34043.7|34042.9|34022.9|463
1760439900000|2025-10-14 11:05:00|34057.2|34037.2|34063.2|34043.2|34068.7|34048.7|34051.2|34031.2|387
1760440200000|2025-10-14 11:10:00|34062|34042|34034.4|34014.4|34063.2|34043.2|34020.1|34000.1|521
1760440500000|2025-10-14 11:15:00|34033.9|34013.9|34010.2|33990.2|34034.9|34014.9|34006.6|33986.6|400
1760440800000|2025-10-14 11:20:00|34009.6|33989.6|33980|33960|34009.6|33989.6|33975.2|33955.2|457
1760441100000|2025-10-14 11:25:00|33980.1|33960.1|33977.4|33957.4|33986.1|33966.1|33965.8|33945.8|484
1760441400000|2025-10-14 11:30:00|33977.3|33957.3|33985.8|33965.8|33987.3|33967.3|33970.3|33950.3|366
1760441700000|2025-10-14 11:35:00|33985.2|33965.2|33978.2|33958.2|33990.2|33970.2|33978.2|33958.2|355
1760442000000|2025-10-14 11:40:00|33977.7|33957.7|33986|33966|33995.4|33975.4|33976.8|33956.8|429
1760442300000|2025-10-14 11:45:00|33986.1|33966.1|34007.6|33987.6|34011|33991|33980.8|33960.8|361
1760442600000|2025-10-14 11:50:00|34007.5|33987.5|33997.6|33977.6|34009.5|33989.5|33992.4|33972.4|531
1760442900000|2025-10-14 11:55:00|33997.5|33977.5|34006.3|33986.3|34010.8|33990.8|33982.8|33962.8|607
1760443200000|2025-10-14 12:00:00|34006.4|33986.4|34032.8|33982.8|34032.8|34006.2|34001.8|33981.8|605
1760443500000|2025-10-14 12:05:00|34032.7|33982.7|34025.2|34005.2|34048.2|34015.4|34010.6|33980.1|461
1760443800000|2025-10-14 12:10:00|34025.1|34005.1|34002.8|33982.8|34030|34010|33999.9|33979.9|375
1760444100000|2025-10-14 12:15:00|34002.1|33982.1|33990.4|33970.4|34004.3|33984.3|33972.2|33952.2|509
1760444400000|2025-10-14 12:20:00|33990.5|33970.5|33996.4|33976.4|34000.8|33980.8|33985.7|33965.7|497
1760444700000|2025-10-14 12:25:00|33995.9|33975.9|34005.2|33985.2|34007.8|33985.8|33991|33957.4|436
1760445000000|2025-10-14 12:30:00|34006.6|33986.6|34023.6|33973.6|34032.7|33995.9|33999.4|33967.5|503
1760445300000|2025-10-14 12:35:00|34022.7|33972.7|34026.4|33976.4|34027|33991.4|33998.3|33969.5|513
1760445600000|2025-10-14 12:40:00|34026|33976|34022|34002|34038.6|34008.2|34010.5|33976|519
1760445900000|2025-10-14 12:45:00|34022.1|34002.1|34035.4|34015.4|34042.1|34022.1|34014.4|33994.4|497
1760446200000|2025-10-14 12:50:00|34035|34015|34022.4|34002.4|34038.1|34018.1|34016.2|33996.2|531
1760446500000|2025-10-14 12:55:00|34020.7|34000.7|34010.3|33990.3|34020.7|34000.7|34004.5|33984.5|520
1760446800000|2025-10-14 13:00:00|34009.6|33989.6|33987.9|33967.9|34013.9|33993.9|33985.7|33965.7|547
1760447100000|2025-10-14 13:05:00|33987.8|33967.8|33977.7|33957.7|33988.7|33968.7|33976.3|33956.3|444
1760447400000|2025-10-14 13:10:00|33977.8|33957.8|33959|33939|33979.3|33959.3|33955.9|33935.9|433
1760447700000|2025-10-14 13:15:00|33960.8|33940.8|33958.8|33938.8|33964.3|33944.3|33950.8|33930.8|492
1760448000000|2025-10-14 13:20:00|33958.6|33938.6|33959.4|33939.4|33972.6|33952.6|33947.8|33927.8|450
1760448300000|2025-10-14 13:25:00|33957.9|33937.9|33914.6|33894.6|33957.9|33937.9|33910.3|33878.6|630
1760448600000|2025-10-14 13:30:00|33916.1|33896.1|33905.1|33885.1|33928.5|33899.6|33903|33866.2|613
1760448900000|2025-10-14 13:35:00|33905.7|33885.7|33896.4|33876.4|33923.5|33903.5|33891.3|33871.3|583
1760449200000|2025-10-14 13:40:00|33898.1|33878.1|33910.7|33890.7|33911.7|33891.7|33887.7|33867.7|615
1760449500000|2025-10-14 13:45:00|33910.5|33890.5|33911.1|33891.1|33917.2|33897.2|33904.3|33884.3|574
1760449800000|2025-10-14 13:50:00|33911.2|33891.2|33916.3|33896.3|33934.9|33902.9|33897|33877|590
1760450100000|2025-10-14 13:55:00|33916|33896|33930.5|33910.5|33937.6|33910.7|33907.9|33886.3|588
1760450400000|2025-10-14 14:00:00|33930.7|33910.7|33929|33909|33940.7|33920.7|33921.3|33888.8|577
1760450700000|2025-10-14 14:05:00|33928.9|33908.9|33917.1|33897.1|33942.2|33913|33915.1|33889.7|506
1760451000000|2025-10-14 14:10:00|33917.5|33897.5|33902.9|33882.9|33927.2|33898.2|33898.8|33865.9|521
1760451300000|2025-10-14 14:15:00|33903.2|33883.2|33923.9|33903.9|33924.7|33904.7|33901.1|33881.1|484
1760451600000|2025-10-14 14:20:00|33923.8|33903.8|33894.7|33874.7|33923.8|33903.8|33894.5|33874.5|508
1760451900000|2025-10-14 14:25:00|33895.7|33875.7|33896.6|33876.6|33900.3|33880.3|33880.3|33860.3|475
1760452200000|2025-10-14 14:30:00|33900.5|33880.5|33888.2|33868.2|33903.4|33883.4|33888|33868|474
1760452500000|2025-10-14 14:35:00|33888|33868|33875.6|33855.6|33888.2|33868.2|33867.7|33847.7|478
1760452800000|2025-10-14 14:40:00|33875|33855|33877.3|33857.3|33880.2|33857.6|33861.6|33827.8|481
1760453100000|2025-10-14 14:45:00|33877|33857|33888.3|33868.3|33889.2|33869.2|33855.5|33835.5|593
1760453400000|2025-10-14 14:50:00|33886.9|33866.9|33873.6|33853.6|33893.8|33868.7|33860.7|33835.4|614
1760453700000|2025-10-14 14:55:00|33873.4|33853.4|33877.8|33857.8|33885.9|33865.9|33866.8|33846.8|632
1760454000000|2025-10-14 15:00:00|33877.9|33857.9|33866.5|33846.5|33878.3|33858.3|33865.6|33845.6|557
1760454300000|2025-10-14 15:05:00|33866.8|33846.8|33895.5|33875.5|33896.8|33876.8|33866.2|33842.9|557
1760454600000|2025-10-14 15:10:00|33895.4|33875.4|33886.8|33866.8|33899.6|33879.6|33879.6|33859.6|432
1760454900000|2025-10-14 15:15:00|33886.7|33866.7|33881.1|33861.1|33899|33879|33878.1|33858.1|472
1760455200000|2025-10-14 15:20:00|33881.7|33861.7|33893.6|33873.6|33901.2|33881.2|33881.7|33861.7|484
1760455500000|2025-10-14 15:25:00|33893.5|33873.5|33914.7|33864.7|33916.2|33875.3|33879.8|33858.5|508
1760455800000|2025-10-14 15:30:00|33914.5|33864.5|33902.4|33852.4|33914.5|33879.5|33889.6|33851.8|475
1760456100000|2025-10-14 15:35:00|33902.9|33852.9|33891.4|33871.4|33907.6|33874.6|33872.7|33849.3|596
1760456400000|2025-10-14 15:40:00|33890.7|33870.7|33871.6|33851.6|33894.9|33874.9|33870.2|33850.2|619
1760456700000|2025-10-14 15:45:00|33868|33848|33862.3|33842.3|33874.5|33854.5|33859.1|33839.1|479
1760457000000|2025-10-14 15:50:00|33860.8|33840.8|33857.9|33807.9|33871.4|33843.1|33838.5|33807.4|557
1760457300000|2025-10-14 15:55:00|33859.3|33809.3|33824.1|33774.1|33860.7|33826.8|33806.4|33771.2|535
1760457600000|2025-10-14 16:00:00|33824|33774|33807.6|33757.6|33824.4|33789.4|33805.2|33755.2|484
1760457900000|2025-10-14 16:05:00|33807.7|33757.7|33807.3|33787.3|33813.8|33788|33791.4|33753.9|621
1760458200000|2025-10-14 16:10:00|33807.4|33787.4|33820.2|33800.2|33826.4|33806.4|33793.6|33773.6|595
1760458500000|2025-10-14 16:15:00|33820.3|33800.3|33811.3|33749.9|33820.3|33800.3|33790.7|33744.6|479
1760458800000|2025-10-14 16:20:00|33811.9|33750.3|33771.2|33751.2|33817.7|33778.3|33764.4|33727.3|702
1760459100000|2025-10-14 16:25:00|33770.5|33750.5|33759|33739|33791|33753.1|33757.1|33730.2|479
1760459400000|2025-10-14 16:30:00|33759.6|33739.6|33769.4|33749.4|33776.8|33756.8|33758.3|33738.3|410
1760459700000|2025-10-14 16:35:00|33769.3|33749.3|33751.3|33731.3|33771.5|33751.5|33751.3|33731.3|370
1760460000000|2025-10-14 16:40:00|33751|33731|33720.9|33700.9|33755.5|33735.5|33718.6|33698.6|531
1760460300000|2025-10-14 16:45:00|33722.1|33702.1|33717.5|33697.5|33722.1|33702.1|33705.6|33685.6|410
1760460600000|2025-10-14 16:50:00|33717.3|33697.3|33724.6|33674.6|33727.5|33707.5|33705.7|33670.5|574
1760460900000|2025-10-14 16:55:00|33724.7|33674.7|33729.6|33709.6|33746.6|33711.7|33705.3|33672.3|542
1760461200000|2025-10-14 17:00:00|33734.3|33714.3|33735.8|33715.8|33738.6|33718.6|33729.3|33709.3|819
1760461500000|2025-10-14 17:05:00|33735.2|33715.2|33746.4|33726.4|33748.1|33728.1|33725.7|33705.7|669
1760461800000|2025-10-14 17:10:00|33746|33726|33752.1|33732.1|33753.2|33733.2|33742.8|33722.8|483
1760462100000|2025-10-14 17:15:00|33751.7|33731.7|33755.5|33735.5|33755.5|33735.5|33745.3|33725.3|362
1760462400000|2025-10-14 17:20:00|33755.6|33735.6|33740.5|33720.5|33755.8|33735.8|33738.2|33718.2|368
1760462700000|2025-10-14 17:25:00|33740.4|33720.4|33742.5|33722.5|33744.6|33724.6|33738|33718|255
1760463000000|2025-10-14 17:30:00|33742.6|33722.6|33742.4|33722.4|33744.3|33724.3|33737|33717|234
1760463300000|2025-10-14 17:35:00|33741.8|33721.8|33754.4|33734.4|33756.2|33736.2|33734.9|33714.9|322
1760463600000|2025-10-14 17:40:00|33751.9|33731.9|33755.1|33735.1|33762.2|33742.2|33749.6|33729.6|407
1760463900000|2025-10-14 17:45:00|33755|33735|33745.9|33725.9|33758.7|33738.7|33744.9|33724.9|264
1760464200000|2025-10-14 17:50:00|33746.7|33726.7|33741.5|33721.5|33749.2|33729.2|33736.7|33716.7|270
1760464500000|2025-10-14 17:55:00|33741.2|33721.2|33744.5|33724.5|33748.7|33728.7|33741.2|33721.2|229
1760464800000|2025-10-14 18:00:00|33744.6|33724.6|33740.9|33720.9|33748|33728|33739.7|33719.7|265
1760465100000|2025-10-14 18:05:00|33739.8|33719.8|33752.5|33732.5|33752.6|33732.6|33737.3|33717.3|218
1760465400000|2025-10-14 18:10:00|33752.7|33732.7|33754.2|33734.2|33755.4|33735.4|33748.3|33728.3|209
1760465700000|2025-10-14 18:15:00|33754.3|33734.3|33762.2|33742.2|33762.4|33742.4|33754.2|33734.2|246
1760466000000|2025-10-14 18:20:00|33762.1|33742.1|33757.1|33737.1|33762.2|33742.2|33754.7|33734.7|158
1760466300000|2025-10-14 18:25:00|33757.3|33737.3|33758.4|33738.4|33759.4|33739.4|33751.2|33731.2|186
1760466600000|2025-10-14 18:30:00|33758.5|33738.5|33757.2|33737.2|33761.2|33741.2|33753.9|33733.9|208
1760466900000|2025-10-14 18:35:00|33756.2|33736.2|33749.9|33729.9|33757.6|33737.6|33748.7|33728.7|207
1760467200000|2025-10-14 18:40:00|33750|33730|33752.4|33732.4|33754.6|33734.6|33748.8|33728.8|177
1760467500000|2025-10-14 18:45:00|33752.6|33732.6|33758.4|33738.4|33758.6|33738.6|33746.8|33726.8|238
1760467800000|2025-10-14 18:50:00|33757.9|33737.9|33752.6|33732.6|33758.3|33738.3|33752.1|33732.1|189
1760468100000|2025-10-14 18:55:00|33754.4|33734.4|33755.5|33735.5|33757|33737|33749.4|33729.4|281
1760468400000|2025-10-14 19:00:00|33756|33736|33743.6|33723.6|33756.1|33736.1|33742.4|33722.4|263
1760468700000|2025-10-14 19:05:00|33743.5|33723.5|33746.2|33726.2|33749.7|33729.7|33742.8|33722.8|210
1760469000000|2025-10-14 19:10:00|33745.5|33725.5|33751.9|33731.9|33752.8|33732.8|33745.5|33725.5|195
1760469300000|2025-10-14 19:15:00|33750.9|33730.9|33752.9|33732.9|33756.8|33736.8|33749.3|33729.3|182
1760469600000|2025-10-14 19:20:00|33752.8|33732.8|33750.4|33730.4|33753.2|33733.2|33745.3|33725.3|201
1760469900000|2025-10-14 19:25:00|33750.7|33730.7|33752.3|33732.3|33770|33734.7|33748.6|33715.5|209
1760470200000|2025-10-14 19:30:00|33752.1|33732.1|33751.4|33731.4|33755.9|33735.9|33750.2|33730.2|210
1760470500000|2025-10-14 19:35:00|33751.2|33731.2|33750.3|33730.3|33765.7|33732.4|33737|33703.8|467
1760470800000|2025-10-14 19:40:00|33750.4|33730.4|33739.2|33719.2|33753.2|33733.2|33737.6|33717.6|369
1760471100000|2025-10-14 19:45:00|33739|33719|33773.2|33723.2|33774|33733.6|33737.6|33713.1|315
1760471400000|2025-10-14 19:50:00|33772.4|33722.4|33776.8|33726.8|33785.1|33747.3|33767.3|33722|412
1760471700000|2025-10-14 19:55:00|33776.9|33726.9|33782.7|33732.7|33785.8|33750.5|33760.7|33725.6|320
1760472000000|2025-10-14 20:00:00|33785.5|33735.5|33776.7|33756.7|33790.4|33758.4|33765.6|33730.7|299
1760472300000|2025-10-14 20:05:00|33789|33739|33799.5|33749.5|33799.5|33763.5|33781.8|33739|185
1760472600000|2025-10-14 20:10:00|33795.9|33745.9|33800.1|33750.1|33803|33753|33790.6|33740.6|200
1760472900000|2025-10-14 20:15:00|33799.1|33749.1|33815.1|33765.1|33816.2|33766.2|33794.2|33744.2|201
1760473200000|2025-10-14 20:20:00|33815.2|33765.2|33818.8|33768.8|33821.7|33771.7|33813.6|33763.6|177
1760473500000|2025-10-14 20:25:00|33818.9|33768.9|33825.6|33775.6|33826.5|33776.5|33818.8|33768.8|141
1760473800000|2025-10-14 20:30:00|33825.4|33775.4|33821|33771|33829.1|33779.1|33821|33771|147
1760474100000|2025-10-14 20:35:00|33820.8|33770.8|33820|33770|33826.2|33772.2|33819.4|33763.2|140
1760474400000|2025-10-14 20:40:00|33819.9|33769.9|33794.6|33744.6|33826.7|33770.3|33779.4|33729.4|277
1760474700000|2025-10-14 20:45:00|33796.9|33746.9|33789.7|33731.3|33815.1|33751.4|33782.5|33717.7|494
1760475000000|2025-10-14 20:50:00|33789.4|33731.2|33781.5|33698.5|33804.9|33732.7|33770.7|33694.7|453
1760475300000|2025-10-14 20:55:00|33784.5|33696.5|33793.2|33694.9|33807.5|33715.7|33768.8|33691.5|384
1760475600000|2025-10-14 21:00:00|33803.9|33683.9|33803.3|33683.3|33803.9|33683.9|33803.1|33683.1|3
1760475900000|2025-10-14 21:05:00|33795|33675|33796.7|33676.7|33802|33682|33792.6|33672.6|236
1760476200000|2025-10-14 21:10:00|33799.6|33679.6|33795.9|33675.9|33814.1|33694.1|33791.1|33671.1|165
1760476500000|2025-10-14 21:15:00|33793.9|33673.9|33795.8|33675.8|33810.6|33690.6|33793.9|33673.9|122
1760476800000|2025-10-14 21:20:00|33801.7|33681.7|33795.9|33675.9|33810.9|33690.9|33794.2|33674.2|111
1760477100000|2025-10-14 21:25:00|33795.8|33675.8|33795.4|33675.4|33812.6|33692.6|33793.6|33673.6|226
1760477400000|2025-10-14 21:30:00|33794.8|33674.8|33794.2|33674.2|33810.3|33690.3|33789.7|33669.7|199
1760477700000|2025-10-14 21:35:00|33794.3|33674.3|33794.4|33674.4|33811.5|33691.5|33788.5|33668.5|257
1760478000000|2025-10-14 21:40:00|33794.6|33674.6|33796.1|33676.1|33811.6|33691.6|33789.2|33669.2|357
1760478300000|2025-10-14 21:45:00|33795.9|33675.9|33803|33683|33813|33693|33794.9|33674.9|242
1760478600000|2025-10-14 21:50:00|33803.1|33683.1|33797.4|33677.4|33813.8|33693.8|33795.7|33675.7|208
1760478900000|2025-10-14 21:55:00|33797.1|33677.1|33802.7|33682.7|33807|33707.8|33795.8|33675.8|253
1760479200000|2025-10-14 22:00:00|33795.3|33675.3|33801.8|33681.8|33809.5|33689.5|33756.3|33636.3|105
1760479500000|2025-10-14 22:05:00|33801.7|33681.7|33805.6|33685.6|33812|33692|33797.1|33677.1|134
1760479800000|2025-10-14 22:10:00|33805.8|33685.8|33806.5|33686.5|33812.5|33692.5|33804.1|33684.1|108
1760480100000|2025-10-14 22:15:00|33804.4|33684.4|33796|33722.8|33812.6|33722.8|33787.8|33680.9|140
1760480400000|2025-10-14 22:20:00|33804.9|33684.9|33809|33689|33811.8|33723.8|33788.5|33681|98
1760480700000|2025-10-14 22:25:00|33808.9|33688.9|33793.2|33720|33817.7|33728.2|33792|33687.6|68
1760481000000|2025-10-14 22:30:00|33800.8|33727.6|33794.1|33720.8|33811.5|33728.7|33792.6|33686.6|88
1760481300000|2025-10-14 22:35:00|33799.9|33726.7|33808.4|33688.4|33812.7|33726.8|33782.9|33688|71
1760481600000|2025-10-14 22:40:00|33808.5|33688.5|33782.2|33729.9|33812.3|33736.4|33781.3|33687.4|85
1760481900000|2025-10-14 22:45:00|33788.6|33736.3|33785.5|33732.1|33813.9|33736.7|33783.5|33688.8|93
1760482200000|2025-10-14 22:50:00|33790.4|33736.7|33787|33732.2|33818.4|33737.9|33784.2|33689.3|65
1760482500000|2025-10-14 22:55:00|33811.1|33691.1|33816.5|33696.5|33816.9|33741.2|33787.4|33690.7|106
1760482800000|2025-10-14 23:00:00|33787|33726.7|33819.7|33699.7|33819.7|33746.2|33780.4|33699.7|65
1760483100000|2025-10-14 23:05:00|33824|33704|33820.3|33700.3|33824.1|33745|33790.9|33697.4|94
1760483400000|2025-10-14 23:10:00|33822.7|33702.7|33817.6|33697.6|33824|33746|33787.7|33694.9|117
1760483700000|2025-10-14 23:15:00|33818|33698|33798.6|33733.5|33821.8|33740.6|33785.7|33693.2|133
1760484000000|2025-10-14 23:20:00|33791|33741|33814.2|33694.2|33819.5|33744.4|33778.1|33693.7|85
1760484300000|2025-10-14 23:25:00|33814.6|33694.6|33814.6|33694.6|33818.3|33741.6|33778.2|33693.3|122
1760484600000|2025-10-14 23:30:00|33814.4|33694.4|33815.8|33695.8|33820.6|33742.3|33781.2|33692.8|117
1760484900000|2025-10-14 23:35:00|33815.7|33695.7|33785.5|33735.5|33821.5|33744.1|33785.5|33692.6|107
1760485200000|2025-10-14 23:40:00|33789|33739|33786.9|33736.9|33817.5|33741.6|33781.7|33693.8|105
1760485500000|2025-10-14 23:45:00|33814.5|33694.5|33784.3|33734.3|33824.8|33737.2|33776.7|33694.1|106
1760485800000|2025-10-14 23:50:00|33817.9|33703.4|33783.5|33733.5|33820.1|33735.8|33780.3|33697.2|140
1760486100000|2025-10-14 23:55:00|33817|33703.1|33784.6|33734.6|33818.7|33735.9|33781.6|33697|97
1760486400000|2025-10-15 00:00:00|33781.2|33731.2|33774.1|33724.1|33784.4|33734.4|33772.3|33722.3|190
1760486700000|2025-10-15 00:05:00|33773.8|33723.8|33777.6|33727.6|33778.7|33728.7|33772.5|33722.5|305
1760487000000|2025-10-15 00:10:00|33777.4|33727.4|33774.4|33724.4|33780.9|33730.9|33772|33722|240
1760487300000|2025-10-15 00:15:00|33774.6|33724.6|33779.1|33729.1|33784.9|33734.9|33774.1|33724.1|263
1760487600000|2025-10-15 00:20:00|33777.8|33727.8|33775.8|33725.8|33779.9|33729.9|33773.1|33723.1|98
1760487900000|2025-10-15 00:25:00|33775|33725|33774.9|33724.9|33777.7|33727.7|33770.5|33720.5|167
1760488200000|2025-10-15 00:30:00|33775|33725|33778.8|33728.8|33781.8|33731.8|33773.7|33723.7|196
1760488500000|2025-10-15 00:35:00|33778.4|33728.4|33786.6|33736.6|33786.7|33736.7|33772.9|33722.9|206
1760488800000|2025-10-15 00:40:00|33786.5|33736.5|33775.1|33725.1|33787.3|33737.3|33773.6|33723.6|202
1760489100000|2025-10-15 00:45:00|33775|33725|33771.5|33721.5|33777.2|33727.2|33770.8|33720.8|215
1760489400000|2025-10-15 00:50:00|33771.4|33721.4|33768|33718|33772|33722|33761.7|33711.7|279
1760489700000|2025-10-15 00:55:00|33767.8|33717.8|33775|33725|33780|33730|33767.1|33717.1|371
1760490000000|2025-10-15 01:00:00|33775.1|33725.1|33782.7|33732.7|33784.4|33734.4|33771.2|33721.2|306
1760490300000|2025-10-15 01:05:00|33782.4|33732.4|33773.5|33723.5|33782.4|33732.4|33769|33719|405
1760490600000|2025-10-15 01:10:00|33773.6|33723.6|33769.2|33719.2|33775.1|33725.1|33767.2|33717.2|245
1760490900000|2025-10-15 01:15:00|33769.1|33719.1|33754|33704|33771.2|33721.2|33752.5|33702.5|419
1760491200000|2025-10-15 01:20:00|33754.1|33704.1|33738.8|33688.8|33754.3|33704.3|33736.9|33686.9|365
1760491500000|2025-10-15 01:25:00|33739.3|33689.3|33737.1|33687.1|33742.7|33692.7|33737|33687|252
1760491800000|2025-10-15 01:30:00|33737.3|33687.3|33739.3|33689.3|33749.9|33699.9|33737|33687|336
1760492100000|2025-10-15 01:35:00|33739|33689|33755.4|33705.4|33755.4|33705.4|33739|33689|303
1760492400000|2025-10-15 01:40:00|33755.5|33705.5|33753.3|33703.3|33756.2|33706.2|33749.1|33699.1|273
1760492700000|2025-10-15 01:45:00|33753.5|33703.5|33750.2|33700.2|33753.7|33703.7|33748.1|33698.1|228
1760493000000|2025-10-15 01:50:00|33750.6|33700.6|33746.9|33696.9|33752.5|33702.5|33745.2|33695.2|273
1760493300000|2025-10-15 01:55:00|33746.4|33696.4|33747.5|33697.5|33751.2|33701.2|33746.4|33696.4|257
1760493600000|2025-10-15 02:00:00|33747.2|33697.2|33750.1|33700.1|33751.9|33701.9|33746.5|33696.5|219
1760493900000|2025-10-15 02:05:00|33749.8|33699.8|33734.1|33684.1|33749.8|33699.8|33734.1|33684.1|167
1760494200000|2025-10-15 02:10:00|33734|33684|33735.9|33685.9|33743.4|33693.4|33734|33684|326
1760494500000|2025-10-15 02:15:00|33736|33686|33741.8|33691.8|33741.8|33691.8|33733.9|33683.9|288
1760494800000|2025-10-15 02:20:00|33741.7|33691.7|33742|33692|33742.8|33692.8|33739.3|33689.3|246
1760495100000|2025-10-15 02:25:00|33741.9|33691.9|33740.4|33690.4|33742.8|33692.8|33738.2|33688.2|186
1760495400000|2025-10-15 02:30:00|33740.6|33690.6|33739.5|33689.5|33741.8|33691.8|33737.7|33687.7|180
1760495700000|2025-10-15 02:35:00|33739.4|33689.4|33733.6|33683.6|33740|33690|33731.9|33681.9|279
1760496000000|2025-10-15 02:40:00|33734|33684|33737.1|33687.1|33739.9|33689.9|33733.5|33683.5|233
1760496300000|2025-10-15 02:45:00|33738.7|33688.7|33739.1|33689.1|33740.8|33690.8|33734.4|33684.4|223
1760496600000|2025-10-15 02:50:00|33739.2|33689.2|33728.3|33678.3|33742.3|33692.3|33728.1|33678.1|276
1760496900000|2025-10-15 02:55:00|33728.9|33678.9|33736.3|33686.3|33736.3|33686.3|33728.2|33678.2|219
1760497200000|2025-10-15 03:00:00|33736.6|33686.6|33705.5|33655.5|33741.1|33691.1|33700.1|33650.1|184
1760497500000|2025-10-15 03:05:00|33702.8|33652.8|33699.5|33649.5|33712|33656.1|33695.9|33645.9|98
1760497800000|2025-10-15 03:10:00|33696.7|33646.7|33703|33653|33719.7|33654.9|33696.3|33646.3|137
1760498100000|2025-10-15 03:15:00|33700.3|33650.3|33713.8|33663.8|33719.9|33667.7|33699|33649|80
1760498400000|2025-10-15 03:20:00|33712.3|33662.3|33719.9|33669.9|33720.4|33670.4|33709.9|33659.9|113
1760498700000|2025-10-15 03:25:00|33719.7|33669.7|33709.9|33659.9|33720.4|33670.4|33707|33657|66
1760499000000|2025-10-15 03:30:00|33707.2|33657.2|33703.9|33653.9|33707.2|33657.2|33698.7|33648.7|110
1760499300000|2025-10-15 03:35:00|33703|33653|33703.8|33653.8|33710.6|33660.6|33702.7|33652.7|169
1760499600000|2025-10-15 03:40:00|33704.5|33654.5|33702.4|33652.4|33704.5|33654.5|33700.1|33650.1|188
1760499900000|2025-10-15 03:45:00|33703.7|33653.7|33696.6|33646.6|33703.7|33653.7|33696.1|33646.1|251
1760500200000|2025-10-15 03:50:00|33696.3|33646.3|33703.3|33653.3|33704.3|33654.3|33696.3|33646.3|120
1760500500000|2025-10-15 03:55:00|33703|33653|33703.6|33653.6|33707|33657|33702.3|33652.3|135
1760500800000|2025-10-15 04:00:00|33703.5|33653.5|33698.2|33648.2|33703.5|33653.5|33697.1|33647.1|142
1760501100000|2025-10-15 04:05:00|33698.1|33648.1|33702.6|33652.6|33703.1|33653.1|33696.1|33646.1|130
1760501400000|2025-10-15 04:10:00|33702.4|33652.4|33702.6|33652.6|33703.4|33653.4|33700.7|33650.7|112
1760501700000|2025-10-15 04:15:00|33702.5|33652.5|33708|33658|33708.4|33658.4|33700.7|33650.7|105
1760502000000|2025-10-15 04:20:00|33707.8|33657.8|33713.3|33663.3|33713.3|33663.3|33706.5|33656.5|150
1760502300000|2025-10-15 04:25:00|33712.2|33662.2|33713.2|33663.2|33715.4|33665.4|33711.3|33661.3|259
1760502600000|2025-10-15 04:30:00|33713.3|33663.3|33712.2|33662.2|33716.1|33666.1|33711.3|33661.3|199
1760502900000|2025-10-15 04:35:00|33712|33662|33715.9|33665.9|33715.9|33665.9|33709.3|33659.3|218
1760503200000|2025-10-15 04:40:00|33715.8|33665.8|33710.8|33660.8|33717.3|33667.3|33710|33660|195
1760503500000|2025-10-15 04:45:00|33710.7|33660.7|33710|33660|33711.2|33661.2|33708|33658|194
1760503800000|2025-10-15 04:50:00|33708.8|33658.8|33709.8|33659.8|33712.3|33662.3|33707.1|33657.1|189
1760504100000|2025-10-15 04:55:00|33709.9|33659.9|33712.1|33662.1|33712.4|33662.4|33705.8|33655.8|192
1760504400000|2025-10-15 05:00:00|33712|33662|33698|33648|33712|33662|33695.8|33645.8|284
1760504700000|2025-10-15 05:05:00|33692.5|33642.5|33690.6|33640.6|33700.5|33650.5|33685.2|33635.2|302
1760505000000|2025-10-15 05:10:00|33690.7|33640.7|33687|33637|33692.2|33642.2|33685.1|33635.1|349
1760505300000|2025-10-15 05:15:00|33686.8|33636.8|33678|33628|33687.5|33637.5|33676.3|33626.3|250
1760505600000|2025-10-15 05:20:00|33677.9|33627.9|33681.1|33631.1|33684.3|33634.3|33677|33627|273
1760505900000|2025-10-15 05:25:00|33681|33631|33680.2|33630.2|33683.7|33633.7|33676.5|33626.5|304
1760506200000|2025-10-15 05:30:00|33678.2|33628.2|33677.1|33627.1|33683|33633|33674.1|33624.1|277
1760506500000|2025-10-15 05:35:00|33677.2|33627.2|33679.5|33629.5|33681.8|33631.8|33669.8|33619.8|256
1760506800000|2025-10-15 05:40:00|33679.6|33629.6|33678.8|33628.8|33680|33630|33672|33622|314
1760507100000|2025-10-15 05:45:00|33679|33629|33686.8|33636.8|33690.4|33640.4|33676.5|33626.5|238
1760507400000|2025-10-15 05:50:00|33687.1|33637.1|33686|33636|33697.4|33647.4|33681.8|33631.8|305
1760507700000|2025-10-15 05:55:00|33685.9|33635.9|33691.5|33641.5|33691.5|33641.5|33679.9|33629.9|261
1760508000000|2025-10-15 06:00:00|33692.1|33642.1|33661.1|33641.1|33697.5|33648|33656.7|33622.6|298
1760508300000|2025-10-15 06:05:00|33662.5|33642.5|33673.8|33653.8|33676.8|33656.8|33658|33638|76
1760508600000|2025-10-15 06:10:00|33672.7|33652.7|33663.9|33643.9|33681.5|33661.5|33662.7|33642.7|81
1760508900000|2025-10-15 06:15:00|33665.3|33645.3|33655.2|33635.2|33665.3|33645.3|33647.3|33627.3|184
1760509200000|2025-10-15 06:20:00|33656.1|33636.1|33656.3|33636.3|33661.6|33641.6|33645.6|33625.6|146
1760509500000|2025-10-15 06:25:00|33657.1|33637.1|33674.5|33654.5|33681.5|33661.5|33657.1|33637.1|151
1760509800000|2025-10-15 06:30:00|33673.6|33653.6|33680.8|33660.8|33684.1|33664.1|33670.9|33650.9|150
1760510100000|2025-10-15 06:35:00|33680.1|33660.1|33684.7|33664.7|33689.5|33669.5|33679.3|33659.3|169
1760510400000|2025-10-15 06:40:00|33683.3|33663.3|33672.4|33622.4|33683.6|33663.6|33651.2|33622|188
1760510700000|2025-10-15 06:45:00|33672|33622|33648.2|33628.2|33672|33636.8|33636.8|33616.8|190
1760511000000|2025-10-15 06:50:00|33649.1|33629.1|33645.3|33625.3|33662.4|33642.4|33643.2|33623.2|177
1760511300000|2025-10-15 06:55:00|33644.5|33624.5|33646.8|33626.8|33664.9|33629.3|33633.1|33612|218
1760511600000|2025-10-15 07:00:00|33650.3|33630.3|33639.3|33619.3|33650.4|33630.4|33631.2|33611.2|262
1760511900000|2025-10-15 07:05:00|33638.5|33618.5|33621.6|33601.6|33640.7|33620.7|33617.9|33597.9|206
1760512200000|2025-10-15 07:10:00|33622.2|33602.2|33599.1|33579.1|33637.3|33617.3|33593.2|33573.2|206
1760512500000|2025-10-15 07:15:00|33600.2|33580.2|33610.7|33590.7|33610.7|33590.7|33595.7|33575.7|155
1760512800000|2025-10-15 07:20:00|33612.6|33592.6|33617.6|33597.6|33629.4|33609.4|33609.7|33589.7|167
1760513100000|2025-10-15 07:25:00|33618.3|33598.3|33620.3|33600.3|33622.9|33602.9|33609.6|33589.6|146
1760513400000|2025-10-15 07:30:00|33621|33601|33582.2|33562.2|33625.3|33605.3|33581|33561|211
1760513700000|2025-10-15 07:35:00|33581.6|33561.6|33589.2|33569.2|33602.1|33582.1|33579.4|33559.4|238
1760514000000|2025-10-15 07:40:00|33588.4|33568.4|33585.1|33565.1|33595.4|33575.4|33579.2|33559.2|163
1760514300000|2025-10-15 07:45:00|33585.8|33565.8|33578.5|33558.5|33591.1|33571.1|33562.4|33542.4|199
1760514600000|2025-10-15 07:50:00|33579.2|33559.2|33595|33575|33595|33575|33578.3|33558.3|160
1760514900000|2025-10-15 07:55:00|33595.7|33575.7|33601.6|33581.6|33607.3|33587.3|33590.9|33570.9|173
1760515200000|2025-10-15 08:00:00|33600.9|33580.9|33592.6|33572.6|33606.4|33586.4|33589.3|33569.3|196
1760515500000|2025-10-15 08:05:00|33593.8|33573.8|33580.3|33560.3|33602.7|33582.7|33579.6|33559.6|149
1760515800000|2025-10-15 08:10:00|33579.5|33559.5|33577.3|33557.3|33587.2|33567.2|33576.5|33556.5|224
1760516100000|2025-10-15 08:15:00|33577.5|33557.5|33574.7|33554.7|33586.8|33566.8|33572.9|33552.9|194
1760516400000|2025-10-15 08:20:00|33575.4|33555.4|33574.7|33554.7|33581.3|33561.3|33565.7|33545.7|168
1760516700000|2025-10-15 08:25:00|33575.5|33555.5|33569|33549|33586.9|33566.9|33554.5|33534.5|177
1760517000000|2025-10-15 08:30:00|33568.2|33548.2|33561.8|33541.8|33577.9|33557.9|33558|33538|190
1760517300000|2025-10-15 08:35:00|33561.2|33541.2|33568.1|33548.1|33573.4|33553.4|33559.6|33539.6|126
1760517600000|2025-10-15 08:40:00|33567.3|33547.3|33566.3|33546.3|33574|33554|33557.2|33537.2|134
1760517900000|2025-10-15 08:45:00|33565.6|33545.6|33551.6|33531.6|33565.6|33545.6|33550|33530|213
1760518200000|2025-10-15 08:50:00|33550.9|33530.9|33574.6|33554.6|33580.4|33560.4|33541.7|33521.7|274
1760518500000|2025-10-15 08:55:00|33573.9|33553.9|33575.6|33555.6|33579.9|33559.9|33569.4|33549.4|162
1760518800000|2025-10-15 09:00:00|33576.3|33556.3|33572.4|33552.4|33579.6|33559.6|33570.9|33550.9|151
1760519100000|2025-10-15 09:05:00|33573.1|33553.1|33578.6|33558.6|33584.6|33564.6|33562.1|33542.1|160
1760519400000|2025-10-15 09:10:00|33577.6|33557.6|33566.3|33546.3|33581.9|33561.9|33564.7|33544.7|156
1760519700000|2025-10-15 09:15:00|33567|33547|33564.9|33544.9|33574.4|33554.4|33559.9|33539.9|129
1760520000000|2025-10-15 09:20:00|33565.5|33545.5|33579.6|33559.6|33586.1|33566.1|33565.5|33545.5|236
1760520300000|2025-10-15 09:25:00|33580.4|33560.4|33568.1|33548.1|33584.2|33564.2|33566.7|33546.7|200
1760520600000|2025-10-15 09:30:00|33567.5|33547.5|33544.9|33524.9|33567.5|33547.5|33542.6|33522.6|175
1760520900000|2025-10-15 09:35:00|33545.7|33525.7|33550.9|33530.9|33554.1|33534.1|33542.7|33522.7|196
1760521200000|2025-10-15 09:40:00|33551.6|33531.6|33556.9|33536.9|33560.8|33540.8|33550.8|33530.8|139
1760521500000|2025-10-15 09:45:00|33557.6|33537.6|33570|33550|33570.6|33550.6|33554.4|33534.4|127
1760521800000|2025-10-15 09:50:00|33569.1|33549.1|33551.3|33531.3|33569.7|33549.7|33551.3|33531.3|127
1760522100000|2025-10-15 09:55:00|33550.6|33530.6|33553.4|33533.4|33555.5|33535.5|33542.8|33522.8|152
1760522400000|2025-10-15 10:00:00|33554.1|33534.1|33574.5|33554.5|33581|33561|33552.7|33532.7|130
1760522700000|2025-10-15 10:05:00|33575.1|33555.1|33581.1|33561.1|33586.1|33566.1|33575.1|33555.1|134
1760523000000|2025-10-15 10:10:00|33581.8|33561.8|33581.7|33561.7|33585.4|33565.4|33578.2|33558.2|113
1760523300000|2025-10-15 10:15:00|33582.4|33562.4|33582.8|33562.8|33588.5|33568.5|33578.6|33558.6|127
1760523600000|2025-10-15 10:20:00|33583.5|33563.5|33609.8|33589.8|33611.5|33591.5|33582.9|33562.9|165
1760523900000|2025-10-15 10:25:00|33609|33589|33608.9|33588.9|33616.4|33596.4|33607.2|33587.2|131
1760524200000|2025-10-15 10:30:00|33608.2|33588.2|33608.6|33588.6|33611.7|33591.7|33603.2|33583.2|98
1760524500000|2025-10-15 10:35:00|33609.4|33589.4|33617.9|33597.9|33621.2|33601.2|33609.4|33589.4|92
1760524800000|2025-10-15 10:40:00|33617.2|33597.2|33611.8|33591.8|33617.2|33597.2|33608.9|33588.9|72
1760525100000|2025-10-15 10:45:00|33611.1|33591.1|33617.5|33597.5|33619.5|33599.5|33610.6|33590.6|80
1760525400000|2025-10-15 10:50:00|33618.1|33598.1|33619.1|33599.1|33624.9|33604.9|33614.7|33594.7|67
1760525700000|2025-10-15 10:55:00|33620.5|33600.5|33607.6|33587.6|33620.5|33600.5|33603.9|33583.9|82
1760526000000|2025-10-15 11:00:00|33604.8|33584.8|33596.4|33576.4|33608.5|33588.5|33591.7|33571.7|120
1760526300000|2025-10-15 11:05:00|33595.7|33575.7|33603.9|33583.9|33603.9|33583.9|33590.5|33570.5|74
1760526600000|2025-10-15 11:10:00|33603.2|33583.2|33598.1|33578.1|33604.2|33584.2|33594.8|33574.8|86
1760526900000|2025-10-15 11:15:00|33598.9|33578.9|33601.4|33581.4|33610.8|33590.8|33593.9|33573.9|125
1760527200000|2025-10-15 11:20:00|33600.7|33580.7|33604.6|33584.6|33606|33586|33600.7|33580.7|74
1760527500000|2025-10-15 11:25:00|33603.9|33583.9|33604|33584|33604.8|33584.8|33591|33571|106
1760527800000|2025-10-15 11:30:00|33604.7|33584.7|33621.1|33601.1|33622.9|33602.9|33604|33584|132
1760528100000|2025-10-15 11:35:00|33621.9|33601.9|33609.3|33589.3|33623.1|33603.1|33607|33587|125
1760528400000|2025-10-15 11:40:00|33608.6|33588.6|33605.7|33585.7|33614.8|33594.8|33602.8|33582.8|95
1760528700000|2025-10-15 11:45:00|33606.4|33586.4|33625.9|33605.9|33627.5|33607.5|33605.7|33585.7|111
1760529000000|2025-10-15 11:50:00|33626.6|33606.6|33632.2|33612.2|33632.9|33612.9|33618.5|33598.5|152
1760529300000|2025-10-15 11:55:00|33631.5|33611.5|33641.3|33621.3|33644.9|33624.9|33628.7|33608.7|210
1760529600000|2025-10-15 12:00:00|33641.4|33621.4|33633.6|33613.6|33653.8|33633.8|33626.5|33606.5|317
1760529900000|2025-10-15 12:05:00|33632.9|33612.9|33637.2|33617.2|33638.3|33618.3|33623.7|33603.7|162
1760530200000|2025-10-15 12:10:00|33637.9|33617.9|33641.3|33621.3|33643.3|33623.3|33630.8|33610.8|175
1760530500000|2025-10-15 12:15:00|33641.9|33621.9|33642.9|33622.9|33646.6|33626.6|33634.3|33614.3|157
1760530800000|2025-10-15 12:20:00|33643.6|33623.6|33637.2|33617.2|33645|33625|33630.1|33610.1|146
1760531100000|2025-10-15 12:25:00|33637.9|33617.9|33611.2|33591.2|33640.9|33620.9|33609.6|33589.6|197
1760531400000|2025-10-15 12:30:00|33610.6|33590.6|33630|33610|33634.1|33614.1|33610|33590|257
1760531700000|2025-10-15 12:35:00|33629.2|33609.2|33632.1|33612.1|33636.7|33616.7|33623.7|33603.7|208
1760532000000|2025-10-15 12:40:00|33631.4|33611.4|33644.2|33624.2|33645.5|33625.5|33630.1|33610.1|197
1760532300000|2025-10-15 12:45:00|33643.5|33623.5|33647.6|33627.6|33653.2|33633.2|33636.2|33616.2|153
1760532600000|2025-10-15 12:50:00|33646.8|33626.8|33660.7|33640.7|33666.6|33646.6|33646.8|33626.8|196
1760532900000|2025-10-15 12:55:00|33661.4|33641.4|33656.1|33636.1|33669|33649|33650.7|33630.7|234
1760533200000|2025-10-15 13:00:00|33657.4|33637.4|33673.8|33653.8|33680.6|33660.6|33657.4|33637.4|259
1760533500000|2025-10-15 13:05:00|33673|33653|33655|33635|33676.2|33656.2|33652.2|33632.2|157
1760533800000|2025-10-15 13:10:00|33655.7|33635.7|33665.2|33645.2|33665.2|33645.2|33648.4|33628.4|142
1760534100000|2025-10-15 13:15:00|33664.6|33644.6|33656.2|33636.2|33668.2|33648.2|33645.7|33625.7|181
1760534400000|2025-10-15 13:20:00|33655.5|33635.5|33640.7|33620.7|33663|33643|33640.5|33620.5|204
1760534700000|2025-10-15 13:25:00|33640.1|33620.1|33632.3|33612.3|33644.6|33624.6|33628.4|33608.4|166
1760535000000|2025-10-15 13:30:00|33630.9|33610.9|33623.8|33603.8|33631.4|33611.4|33615.4|33595.4|297
1760535300000|2025-10-15 13:35:00|33623.1|33603.1|33603.3|33583.3|33642.1|33606.9|33597.5|33577.5|282
1760535600000|2025-10-15 13:40:00|33604.2|33584.2|33595.9|33575.9|33608.1|33588.1|33587.8|33567.8|234
1760535900000|2025-10-15 13:45:00|33595|33575|33606.4|33586.4|33614.3|33594.3|33595|33575|237
1760536200000|2025-10-15 13:50:00|33605.6|33585.6|33612.2|33592.2|33624.1|33604.1|33604|33584|305
1760536500000|2025-10-15 13:55:00|33613|33593|33595.8|33575.8|33618.8|33598.8|33592.3|33572.3|399
1760536800000|2025-10-15 14:00:00|33594.9|33574.9|33617.5|33597.5|33619.1|33599.1|33588.9|33568.9|270
1760537100000|2025-10-15 14:05:00|33616.7|33596.7|33613.6|33593.6|33626.6|33606.6|33613.6|33593.6|191
1760537400000|2025-10-15 14:10:00|33614.4|33594.4|33604.2|33584.2|33619.3|33599.3|33602|33582|175
1760537700000|2025-10-15 14:15:00|33605.1|33585.1|33619.5|33599.5|33622.9|33602.9|33604|33584|135
1760538000000|2025-10-15 14:20:00|33618.6|33598.6|33612.5|33592.5|33622.4|33602.4|33609.5|33589.5|133
1760538300000|2025-10-15 14:25:00|33613.4|33593.4|33620.1|33600.1|33622.9|33602.9|33608.1|33588.1|77
1760538600000|2025-10-15 14:30:00|33621.2|33601.2|33626|33606|33626|33606|33608.1|33588.1|100
1760538900000|2025-10-15 14:35:00|33625.2|33605.2|33625.1|33605.1|33629.2|33609.2|33618.6|33598.6|108
1760539200000|2025-10-15 14:40:00|33626|33606|33624.1|33604.1|33629.1|33609.1|33617.9|33597.9|101
1760539500000|2025-10-15 14:45:00|33622.9|33602.9|33617.5|33597.5|33624.7|33604.7|33606.5|33586.5|125
1760539800000|2025-10-15 14:50:00|33618.4|33598.4|33605|33585|33620.5|33600.5|33597.3|33577.3|115
1760540100000|2025-10-15 14:55:00|33605.7|33585.7|33574.6|33554.6|33606.9|33586.9|33573.1|33553.1|237
1760540400000|2025-10-15 15:00:00|33573.8|33553.8|33603.8|33583.8|33604.7|33584.7|33573.5|33553.5|164
1760540700000|2025-10-15 15:05:00|33604.7|33584.7|33603.9|33583.9|33619.1|33599.1|33603|33583|148
1760541000000|2025-10-15 15:10:00|33604.8|33584.8|33586.5|33566.5|33604.8|33584.8|33585.7|33565.7|129
1760541300000|2025-10-15 15:15:00|33585.7|33565.7|33577.3|33557.3|33595|33575|33572.9|33552.9|154
1760541600000|2025-10-15 15:20:00|33578.2|33558.2|33555.5|33535.5|33582.5|33562.5|33553.9|33533.9|168
1760541900000|2025-10-15 15:25:00|33556.4|33536.4|33542.5|33522.5|33556.4|33536.4|33531|33511|239
1760542200000|2025-10-15 15:30:00|33541.7|33521.7|33528.6|33508.6|33542.9|33522.9|33524.1|33504.1|388
1760542500000|2025-10-15 15:35:00|33527.7|33507.7|33550.1|33530.1|33561.5|33535.7|33524.2|33497.2|541
1760542800000|2025-10-15 15:40:00|33552.1|33532.1|33546.4|33526.4|33564|33544|33537.9|33500.9|882
1760543100000|2025-10-15 15:45:00|33544.7|33524.7|33562.2|33542.2|33564.8|33544.8|33537.4|33502.3|743
1760543400000|2025-10-15 15:50:00|33563.2|33543.2|33580.7|33560.7|33584.5|33564.5|33558.2|33538.2|869
1760543700000|2025-10-15 15:55:00|33579.6|33559.6|33564.7|33544.7|33602.2|33564.8|33561.7|33541.7|761
1760544000000|2025-10-15 16:00:00|33564|33544|33583.4|33563.4|33587.3|33567.3|33562.7|33542.7|813
1760544300000|2025-10-15 16:05:00|33582.5|33562.5|33585.3|33565.3|33598|33569.1|33573|33544.7|893
1760544600000|2025-10-15 16:10:00|33583.7|33563.7|33580.1|33560.1|33595.3|33575.3|33577.1|33557.1|728
1760544900000|2025-10-15 16:15:00|33580.2|33560.2|33571.5|33551.5|33582.8|33562.8|33564.4|33544.4|620
1760545200000|2025-10-15 16:20:00|33572.3|33552.3|33580.8|33560.8|33585.5|33565.5|33569.9|33549.9|638
1760545500000|2025-10-15 16:25:00|33579.8|33559.8|33585.1|33535.1|33594.4|33561.6|33573.8|33534.8|539
1760545800000|2025-10-15 16:30:00|33585.4|33535.4|33567|33547|33588.4|33561.2|33566.1|33534.4|560
1760546100000|2025-10-15 16:35:00|33567.3|33547.3|33583.3|33533.3|33583.6|33549|33558.5|33525.9|373
1760546400000|2025-10-15 16:40:00|33580.7|33530.7|33567.5|33547.5|33587.1|33556.1|33563.2|33527|383
1760546700000|2025-10-15 16:45:00|33566.1|33546.1|33558.6|33538.6|33570.8|33550.8|33553.9|33533.9|384
1760547000000|2025-10-15 16:50:00|33557.5|33537.5|33564.1|33544.1|33570.4|33550.4|33553.6|33533.6|402
1760547300000|2025-10-15 16:55:00|33565.2|33545.2|33554.9|33534.9|33565.6|33545.6|33552.2|33532.2|429
1760547600000|2025-10-15 17:00:00|33556|33536|33570.9|33550.9|33573.6|33553.6|33555.5|33535.5|381
1760547900000|2025-10-15 17:05:00|33569.9|33549.9|33571.7|33551.7|33594.9|33558|33558.7|33532.2|623
1760548200000|2025-10-15 17:10:00|33570.5|33550.5|33593.1|33573.1|33596|33576|33567.3|33547.3|634
1760548500000|2025-10-15 17:15:00|33594.1|33574.1|33622.5|33572.5|33622.9|33591.4|33592.6|33571.6|582
1760548800000|2025-10-15 17:20:00|33622|33572|33603.3|33583.3|33622|33590.3|33599.6|33571.2|202
1760549100000|2025-10-15 17:25:00|33604.2|33584.2|33601|33581|33619.3|33586.1|33597.1|33559.9|294
1760549400000|2025-10-15 17:30:00|33602.4|33582.4|33605.7|33585.7|33608|33588|33597.6|33577.6|239
1760549700000|2025-10-15 17:35:00|33607.9|33587.9|33611.2|33591.2|33612.7|33592.7|33597.4|33577.4|337
1760550000000|2025-10-15 17:40:00|33612.3|33592.3|33610.4|33590.4|33619.1|33599.1|33606.7|33586.7|195
1760550300000|2025-10-15 17:45:00|33609.4|33589.4|33612|33592|33616.9|33596.9|33607.5|33587.5|178
1760550600000|2025-10-15 17:50:00|33611|33591|33614.6|33594.6|33617.6|33597.6|33609.9|33589.9|190
1760550900000|2025-10-15 17:55:00|33613|33593|33611.5|33591.5|33619|33599|33609.7|33589.7|106
1760551200000|2025-10-15 18:00:00|33610.1|33590.1|33607.5|33587.5|33611|33591|33604.7|33584.7|99
1760551500000|2025-10-15 18:05:00|33606.5|33586.5|33605.9|33585.9|33612.7|33592.7|33600.4|33580.4|87
1760551800000|2025-10-15 18:10:00|33606.9|33586.9|33606|33586|33607.4|33587.4|33603.3|33583.3|73
1760552100000|2025-10-15 18:15:00|33606.7|33586.7|33598.5|33578.5|33622.3|33588.7|33598.2|33570.1|280
1760552400000|2025-10-15 18:20:00|33599.3|33579.3|33593|33573|33602.1|33582.1|33592.7|33572.7|54
1760552700000|2025-10-15 18:25:00|33592|33572|33590.2|33570.2|33593.5|33573.5|33584.3|33564.3|81
1760553000000|2025-10-15 18:30:00|33591.2|33571.2|33592.8|33572.8|33594.2|33574.2|33584.3|33564.3|50
1760553300000|2025-10-15 18:35:00|33593.8|33573.8|33595.2|33575.2|33610|33576.8|33592.7|33560|43
1760553600000|2025-10-15 18:40:00|33594.2|33574.2|33594.2|33574.2|33609.2|33576.9|33592.1|33558.6|56
1760553900000|2025-10-15 18:45:00|33595.2|33575.2|33600.3|33580.3|33609.1|33581.4|33594.2|33559|61
1760554200000|2025-10-15 18:50:00|33614.6|33564.6|33601.1|33581.1|33614.6|33582.1|33597.8|33563.1|49
1760554500000|2025-10-15 18:55:00|33600|33580|33594.7|33574.7|33602.7|33582.7|33593.4|33573.4|72
1760554800000|2025-10-15 19:00:00|33595.7|33575.7|33586.9|33566.9|33595.7|33575.7|33586.9|33566.9|60
1760555100000|2025-10-15 19:05:00|33586.2|33566.2|33585|33565|33586.9|33566.9|33584.7|33564.7|46
1760555400000|2025-10-15 19:10:00|33584.4|33564.4|33584.3|33564.3|33585.9|33565.9|33581.2|33561.2|48
1760555700000|2025-10-15 19:15:00|33584.4|33564.4|33586.4|33566.4|33589.3|33569.3|33584|33564|49
1760556000000|2025-10-15 19:20:00|33584.9|33564.9|33580.3|33560.3|33585|33565|33579.9|33559.9|46
1760556300000|2025-10-15 19:25:00|33580.2|33560.2|33581|33561|33599.9|33565.1|33579.7|33548.6|51
1760556600000|2025-10-15 19:30:00|33582.5|33562.5|33579.8|33559.8|33597.8|33563|33578.3|33546.2|71
1760556900000|2025-10-15 19:35:00|33594|33544|33579.3|33559.3|33597|33561.1|33576.6|33541.4|62
1760557200000|2025-10-15 19:40:00|33580.7|33560.7|33581.4|33561.4|33594.7|33563.5|33577.6|33542.3|49
1760557500000|2025-10-15 19:45:00|33595.2|33545.2|33577.8|33557.8|33595.3|33560.1|33576.3|33541.9|58
1760557800000|2025-10-15 19:50:00|33579.2|33559.2|33579.7|33559.7|33595.8|33560.6|33577.7|33542.9|48
1760558100000|2025-10-15 19:55:00|33594|33544|33564.3|33544.3|33594.7|33558.3|33561.7|33541.7|38
1760558400000|2025-10-15 20:00:00|33563.1|33543.1|33556.6|33536.6|33563.2|33543.2|33556|33536|136
1760558700000|2025-10-15 20:05:00|33555.2|33535.2|33555.4|33535.4|33561.6|33541.6|33554|33534|46
1760559000000|2025-10-15 20:10:00|33553.7|33533.7|33577.5|33527.5|33577.6|33543.5|33553.7|33521.2|42
1760559300000|2025-10-15 20:15:00|33577.6|33527.6|33579|33529|33581.3|33544.7|33562.1|33527.1|76
1760559600000|2025-10-15 20:20:00|33578.9|33528.9|33570.7|33520.7|33578.9|33528.9|33570.5|33520.5|88
1760559900000|2025-10-15 20:25:00|33571.1|33521.1|33578.7|33528.7|33578.7|33528.7|33567.9|33517.9|82
1760560200000|2025-10-15 20:30:00|33576.8|33526.8|33573.9|33523.9|33577.5|33527.5|33571.6|33521.6|74
1760560500000|2025-10-15 20:35:00|33574.4|33524.4|33569.8|33519.8|33574.5|33524.5|33569.8|33519.8|83
1760560800000|2025-10-15 20:40:00|33571.6|33521.6|33573.9|33523.9|33576|33526|33570.7|33520.7|63
1760561100000|2025-10-15 20:45:00|33577.4|33527.4|33576.7|33526.7|33586|33533.2|33573.8|33523.8|130
1760561400000|2025-10-15 20:50:00|33583.4|33524.9|33612.4|33492.4|33613.7|33533.2|33574.7|33491.7|120
1760561700000|2025-10-15 20:55:00|33612|33492|33585.7|33501.6|33614.2|33526.4|33573.8|33479|146
1760562000000|2025-10-15 21:00:00|33604.8|33484.8|33595.2|33475.2|33604.8|33484.8|33595.2|33475.2|2
1760562300000|2025-10-15 21:05:00|33595.6|33475.6|33597.6|33477.6|33601|33481|33595.6|33475.6|49
1760562600000|2025-10-15 21:10:00|33598.4|33478.4|33600.1|33480.1|33600.7|33480.7|33595.5|33475.5|126
1760562900000|2025-10-15 21:15:00|33601.2|33481.2|33589.7|33469.7|33602.6|33482.6|33589.7|33469.7|190
1760563200000|2025-10-15 21:20:00|33589.8|33469.8|33595.7|33475.7|33599.4|33479.4|33589.5|33469.5|101
1760563500000|2025-10-15 21:25:00|33593.5|33473.5|33597.3|33477.3|33597.4|33477.4|33593.1|33473.1|90
1760563800000|2025-10-15 21:30:00|33597.2|33477.2|33592.4|33472.4|33600.3|33480.3|33591.5|33471.5|173
1760564100000|2025-10-15 21:35:00|33592.3|33472.3|33595.7|33475.7|33600.8|33480.8|33592|33472|186
1760564400000|2025-10-15 21:40:00|33595.8|33475.8|33600.9|33480.9|33602.7|33482.7|33593.8|33473.8|290
1760564700000|2025-10-15 21:45:00|33601|33481|33597.4|33477.4|33606.5|33486.5|33596.3|33476.3|272
1760565000000|2025-10-15 21:50:00|33597.5|33477.5|33595.7|33475.7|33604.6|33484.6|33594.1|33474.1|213
1760565300000|2025-10-15 21:55:00|33595.5|33475.5|33601.5|33481.5|33608|33488|33593.5|33473.5|289
1760565600000|2025-10-15 22:00:00|33601.6|33481.6|33594.8|33474.8|33606.4|33486.4|33594.8|33474.8|26
1760565900000|2025-10-15 22:05:00|33594|33474|33596.2|33476.2|33596.4|33498|33580.5|33474|41
1760566200000|2025-10-15 22:10:00|33597.3|33477.3|33595.9|33475.9|33602.3|33482.3|33594.5|33474.5|90
1760566500000|2025-10-15 22:15:00|33617.8|33497.8|33595.2|33475.2|33617.8|33497.8|33593.9|33473.9|124
1760566800000|2025-10-15 22:20:00|33596.7|33476.7|33595.1|33475.1|33600.5|33480.5|33593.9|33473.9|99
1760567100000|2025-10-15 22:25:00|33594.9|33474.9|33595.2|33475.2|33599.8|33479.8|33594.9|33474.9|127
1760567400000|2025-10-15 22:30:00|33599.1|33479.1|33564.3|33512|33600.3|33512|33558.4|33473.7|147
1760567700000|2025-10-15 22:35:00|33595.5|33475.5|33564.8|33512.5|33598.2|33512.5|33561.9|33472|67
1760568000000|2025-10-15 22:40:00|33592.2|33472.2|33557.2|33504.9|33598|33513|33557.2|33464.6|79
1760568300000|2025-10-15 22:45:00|33593.2|33473.2|33557.3|33505|33593.6|33507.4|33545.4|33465.5|68
1760568600000|2025-10-15 22:50:00|33586.9|33466.9|33561.3|33509|33597.3|33512.4|33554.1|33466.9|64
1760568900000|2025-10-15 22:55:00|33595.5|33475.5|33572.4|33499.2|33602.4|33509.8|33556.7|33468|96
1760569200000|2025-10-15 23:00:00|33566.9|33493.7|33593.3|33473.3|33605|33509.3|33558.8|33467.9|120
1760569500000|2025-10-15 23:05:00|33602.6|33482.6|33591.2|33471.2|33602.9|33510|33562|33471.2|103
1760569800000|2025-10-15 23:10:00|33597.6|33477.6|33592.9|33472.9|33604.2|33509.7|33560.4|33471.3|68
1760570100000|2025-10-15 23:15:00|33593|33473|33565.5|33507.7|33604.3|33510.4|33559.9|33471.2|95
1760570400000|2025-10-15 23:20:00|33591.7|33471.7|33595.7|33475.7|33607.5|33511.5|33560.3|33471.7|126
1760570700000|2025-10-15 23:25:00|33595.5|33475.5|33565.2|33509.3|33607.1|33511.6|33559.9|33473.1|70
1760571000000|2025-10-15 23:30:00|33562.1|33509.9|33605.4|33485.4|33606.4|33512|33559|33472.6|67
1760571300000|2025-10-15 23:35:00|33605.5|33485.5|33565.2|33509|33605.5|33509|33564.1|33472|76
1760571600000|2025-10-15 23:40:00|33592.8|33472.8|33567|33510.2|33607.1|33512.7|33561.7|33472.5|106
1760571900000|2025-10-15 23:45:00|33594.1|33474.1|33566.5|33516.5|33605.2|33517.9|33559.3|33474.1|92
1760572200000|2025-10-15 23:50:00|33569.7|33519.7|33567.7|33517.7|33604.5|33519.7|33565.7|33479.6|65
1760572500000|2025-10-15 23:55:00|33600.2|33480.2|33602.2|33482.2|33602.6|33519.3|33566.9|33478.3|68
1760572800000|2025-10-16 00:00:00|33566|33516|33568.9|33518.9|33574.4|33523.1|33559.1|33500.1|215
1760573100000|2025-10-16 00:05:00|33569.2|33519.2|33563.7|33513.7|33569.9|33519.9|33562.7|33512.7|240
1760573400000|2025-10-16 00:10:00|33563.8|33513.8|33553.6|33503.6|33563.9|33513.9|33552.1|33502.1|264
1760573700000|2025-10-16 00:15:00|33553.5|33503.5|33551.5|33501.5|33556.1|33506.1|33548.7|33498.7|213
1760574000000|2025-10-16 00:20:00|33551.6|33501.6|33538.7|33488.7|33552.5|33502.5|33537|33487|134
1760574300000|2025-10-16 00:25:00|33538.8|33488.8|33530.7|33480.7|33539.6|33489.6|33527.6|33477.6|150
1760574600000|2025-10-16 00:30:00|33531.2|33481.2|33519.2|33469.2|33536.3|33486.3|33514.5|33464.5|179
1760574900000|2025-10-16 00:35:00|33519.1|33469.1|33511.4|33461.4|33522.6|33472.6|33511|33461|245
1760575200000|2025-10-16 00:40:00|33511.7|33461.7|33506|33456|33514.3|33464.3|33506|33456|175
1760575500000|2025-10-16 00:45:00|33506.4|33456.4|33514.3|33464.3|33517.4|33467.4|33498.1|33448.1|97
1760575800000|2025-10-16 00:50:00|33517.1|33467.1|33506.9|33456.9|33521.6|33471.6|33504.2|33454.2|138
1760576100000|2025-10-16 00:55:00|33508.4|33458.4|33505.9|33455.9|33514.2|33464.2|33503.1|33453.1|177
1760576400000|2025-10-16 01:00:00|33506.7|33456.7|33514.7|33464.7|33514.7|33464.7|33503.1|33453.1|277
1760576700000|2025-10-16 01:05:00|33514|33464|33511.1|33461.1|33514|33464|33504.9|33454.9|227
1760577000000|2025-10-16 01:10:00|33511.6|33461.6|33507.7|33457.7|33511.9|33461.9|33502.6|33452.6|127
1760577300000|2025-10-16 01:15:00|33508|33458|33503.4|33453.4|33508.1|33458.1|33498.1|33448.1|236
1760577600000|2025-10-16 01:20:00|33503.3|33453.3|33500.3|33450.3|33504|33454|33492.7|33442.7|174
1760577900000|2025-10-16 01:25:00|33500|33450|33501.5|33451.5|33504.4|33454.4|33498.1|33448.1|172
1760578200000|2025-10-16 01:30:00|33501.6|33451.6|33499.9|33449.9|33502.5|33452.5|33495.6|33445.6|194
1760578500000|2025-10-16 01:35:00|33500.4|33450.4|33493|33443|33501.8|33451.8|33492.6|33442.6|255
1760578800000|2025-10-16 01:40:00|33496.4|33446.4|33497.4|33447.4|33500|33450|33492.7|33442.7|401
1760579100000|2025-10-16 01:45:00|33496.8|33446.8|33485.8|33435.8|33498|33448|33485.2|33435.2|149
1760579400000|2025-10-16 01:50:00|33485.9|33435.9|33494.9|33444.9|33494.9|33444.9|33477.3|33427.3|147
1760579700000|2025-10-16 01:55:00|33493|33443|33492.4|33442.4|33503.4|33453.4|33492.4|33442.4|200
1760580000000|2025-10-16 02:00:00|33493.1|33443.1|33490.1|33440.1|33494.9|33444.9|33486.8|33436.8|159
1760580300000|2025-10-16 02:05:00|33490.3|33440.3|33483.4|33433.4|33490.3|33440.3|33480.1|33430.1|98
1760580600000|2025-10-16 02:10:00|33481.9|33431.9|33492.8|33442.8|33493.5|33443.5|33480.8|33430.8|103
1760580900000|2025-10-16 02:15:00|33493|33443|33502.6|33452.6|33505.6|33455.6|33492.6|33442.6|110
1760581200000|2025-10-16 02:20:00|33502.8|33452.8|33499.6|33449.6|33509.4|33459.4|33495.9|33445.9|472
1760581500000|2025-10-16 02:25:00|33499.8|33449.8|33508.9|33458.9|33509.6|33459.6|33499.4|33449.4|112
1760581800000|2025-10-16 02:30:00|33510.6|33460.6|33510.7|33460.7|33514.3|33464.3|33506|33456|128
1760582100000|2025-10-16 02:35:00|33516.9|33466.9|33513.3|33463.3|33518.2|33468.2|33509.2|33459.2|78
1760582400000|2025-10-16 02:40:00|33509.2|33459.2|33517.3|33467.3|33517.4|33467.4|33507.1|33457.1|84
1760582700000|2025-10-16 02:45:00|33518|33468|33513.7|33463.7|33518|33468|33509.6|33459.6|100
1760583000000|2025-10-16 02:50:00|33513.4|33463.4|33512.8|33462.8|33514.6|33464.6|33509.3|33459.3|121
1760583300000|2025-10-16 02:55:00|33512.5|33462.5|33511|33461|33513.8|33463.8|33506.1|33456.1|93
1760583600000|2025-10-16 03:00:00|33512.5|33462.5|33519.7|33469.7|33519.7|33469.7|33511.4|33461.4|92
1760583900000|2025-10-16 03:05:00|33522.3|33472.3|33519|33469|33523.5|33473.5|33514|33464|101
1760584200000|2025-10-16 03:10:00|33519.1|33469.1|33516|33466|33522.3|33472.3|33514.6|33464.6|67
1760584500000|2025-10-16 03:15:00|33515.2|33465.2|33510.1|33460.1|33515.2|33465.2|33507.3|33457.3|75
1760584800000|2025-10-16 03:20:00|33510.3|33460.3|33517.8|33467.8|33519.8|33469.8|33509.8|33459.8|84
1760585100000|2025-10-16 03:25:00|33516.9|33466.9|33518.4|33468.4|33523.7|33473.7|33516.9|33466.9|77
1760585400000|2025-10-16 03:30:00|33521.1|33471.1|33523.5|33473.5|33523.8|33473.8|33518.7|33468.7|72
1760585700000|2025-10-16 03:35:00|33523.7|33473.7|33512|33462|33523.7|33473.7|33506.1|33456.1|162
1760586000000|2025-10-16 03:40:00|33509.8|33459.8|33510.4|33460.4|33512.9|33462.9|33506.4|33456.4|89
1760586300000|2025-10-16 03:45:00|33509.6|33459.6|33499.5|33449.5|33510.3|33460.3|33496.6|33446.6|94
1760586600000|2025-10-16 03:50:00|33499.9|33449.9|33502.3|33452.3|33504.6|33454.6|33497.2|33447.2|118
1760586900000|2025-10-16 03:55:00|33502.5|33452.5|33502.4|33452.4|33506.6|33456.6|33498.8|33448.8|129
1760587200000|2025-10-16 04:00:00|33499.7|33449.7|33494.5|33444.5|33505.2|33455.2|33493.1|33443.1|68
1760587500000|2025-10-16 04:05:00|33493.5|33443.5|33508|33458|33509.8|33459.8|33493.5|33443.5|117
1760587800000|2025-10-16 04:10:00|33505.8|33455.8|33508.3|33458.3|33511.8|33461.8|33505.4|33455.4|74
1760588100000|2025-10-16 04:15:00|33509.5|33459.5|33509.1|33459.1|33512.3|33462.3|33507.7|33457.7|74
1760588400000|2025-10-16 04:20:00|33511.9|33461.9|33512.1|33462.1|33514.6|33464.6|33508.2|33458.2|79
1760588700000|2025-10-16 04:25:00|33510.9|33460.9|33514.9|33464.9|33518.4|33468.4|33510.8|33460.8|71
1760589000000|2025-10-16 04:30:00|33514.7|33464.7|33513.9|33459.3|33522.7|33467.7|33506.4|33456.4|79
1760589300000|2025-10-16 04:35:00|33517.3|33467.3|33526.8|33476.8|33528.7|33478.7|33510.9|33459.3|135
1760589600000|2025-10-16 04:40:00|33527|33477|33528.1|33478.1|33530.1|33480.1|33521|33471|174
1760589900000|2025-10-16 04:45:00|33528|33478|33530.6|33480.6|33533.6|33483.6|33525.9|33475.9|342
1760590200000|2025-10-16 04:50:00|33530.2|33480.2|33532.4|33482.4|33532.9|33482.9|33528.3|33478.3|263
1760590500000|2025-10-16 04:55:00|33532.3|33482.3|33531.3|33481.3|33539.3|33489.3|33529.2|33479.2|204
1760590800000|2025-10-16 05:00:00|33530.9|33480.9|33528.9|33478.9|33532.3|33482.3|33526.4|33476.4|188
1760591100000|2025-10-16 05:05:00|33529|33479|33537.3|33487.3|33541.6|33491.6|33527.4|33477.4|210
1760591400000|2025-10-16 05:10:00|33537.2|33487.2|33539.6|33489.6|33543.6|33493.6|33535.3|33485.3|243
1760591700000|2025-10-16 05:15:00|33539.4|33489.4|33540.6|33490.6|33540.8|33490.8|33535.5|33485.5|218
1760592000000|2025-10-16 05:20:00|33540.8|33490.8|33538.3|33488.3|33546.1|33496.1|33538.3|33488.3|246
1760592300000|2025-10-16 05:25:00|33540.3|33490.3|33540.9|33490.9|33546.7|33496.7|33535|33485|308
1760592600000|2025-10-16 05:30:00|33540.6|33490.6|33540|33490|33548.3|33498.3|33539.2|33489.2|331
1760592900000|2025-10-16 05:35:00|33539.8|33489.8|33537.8|33487.8|33550.2|33500.2|33534|33484|362
1760593200000|2025-10-16 05:40:00|33538|33488|33534.9|33484.9|33541.4|33491.4|33528.8|33478.8|313
1760593500000|2025-10-16 05:45:00|33535.2|33485.2|33534.8|33484.8|33539.3|33489.3|33529.5|33479.5|334
1760593800000|2025-10-16 05:50:00|33534.9|33484.9|33535|33485|33538.8|33488.8|33528.6|33478.6|403
1760594100000|2025-10-16 05:55:00|33535.3|33485.3|33537|33487|33544.2|33494.2|33529.2|33479.2|465
1760594400000|2025-10-16 06:00:00|33536.1|33486.1|33534.1|33514.1|33553|33520.2|33528.8|33478.8|140
1760594700000|2025-10-16 06:05:00|33532.9|33512.9|33506.3|33486.3|33539.3|33519.3|33504.3|33484.3|192
1760595000000|2025-10-16 06:10:00|33507.5|33487.5|33490.2|33470.2|33519.7|33499.7|33488.7|33468.7|151
1760595300000|2025-10-16 06:15:00|33491.4|33471.4|33495.5|33475.5|33503.9|33483.9|33489.9|33469.9|136
1760595600000|2025-10-16 06:20:00|33496.6|33476.6|33488.1|33468.1|33503.6|33483.6|33475.7|33455.7|268
1760595900000|2025-10-16 06:25:00|33489|33469|33487|33467|33496.3|33476.3|33476.8|33456.8|216
1760596200000|2025-10-16 06:30:00|33487.8|33467.8|33511.4|33491.4|33512.3|33492.3|33483.9|33463.9|248
1760596500000|2025-10-16 06:35:00|33510.4|33490.4|33492.6|33472.6|33511.4|33491.4|33488.9|33468.9|198
1760596800000|2025-10-16 06:40:00|33493.4|33473.4|33504.3|33484.3|33508.1|33484.5|33485.6|33458.1|339
1760597100000|2025-10-16 06:45:00|33503.9|33483.9|33492|33472|33508.7|33488.7|33486.7|33466.7|241
1760597400000|2025-10-16 06:50:00|33492.9|33472.9|33504.2|33484.2|33511.1|33491.1|33487.7|33467.7|157
1760597700000|2025-10-16 06:55:00|33505.1|33485.1|33503.5|33483.5|33506.2|33486.2|33498.6|33478.6|169
1760598000000|2025-10-16 07:00:00|33503.6|33483.6|33491.6|33471.6|33508.6|33488.6|33483.9|33463.9|251
1760598300000|2025-10-16 07:05:00|33492.5|33472.5|33510.4|33490.4|33517.5|33497.5|33491.4|33471.4|209
1760598600000|2025-10-16 07:10:00|33509.6|33489.6|33494.6|33474.6|33511.3|33491.3|33485.3|33465.3|213
1760598900000|2025-10-16 07:15:00|33495.4|33475.4|33496|33476|33505.6|33485.6|33489.9|33469.9|214
1760599200000|2025-10-16 07:20:00|33496.9|33476.9|33509.7|33489.7|33510.5|33490.5|33492.9|33472.9|218
1760599500000|2025-10-16 07:25:00|33510.6|33490.6|33501.1|33481.1|33520.7|33500.7|33493.7|33473.7|232
1760599800000|2025-10-16 07:30:00|33502|33482|33532.7|33512.7|33539.1|33519.1|33500.3|33480.3|273
1760600100000|2025-10-16 07:35:00|33532.1|33512.1|33507.7|33487.7|33532.1|33512.1|33502.3|33482.3|164
1760600400000|2025-10-16 07:40:00|33506.7|33486.7|33471.2|33451.2|33510.9|33490.9|33467.3|33447.3|271
1760600700000|2025-10-16 07:45:00|33472|33452|33501.7|33481.7|33503.4|33483.4|33472|33452|284
1760601000000|2025-10-16 07:50:00|33500.8|33480.8|33520.7|33500.7|33522.5|33502.5|33500.8|33480.8|344
1760601300000|2025-10-16 07:55:00|33521.8|33501.8|33512.9|33492.9|33541.1|33521.1|33504.2|33484.2|511
1760601600000|2025-10-16 08:00:00|33512.8|33492.8|33488.3|33468.3|33517.3|33497.3|33488.3|33468.3|413
1760601900000|2025-10-16 08:05:00|33487.5|33467.5|33486.4|33466.4|33499.4|33479.4|33476.8|33456.8|336
1760602200000|2025-10-16 08:10:00|33487.1|33467.1|33504|33484|33504.7|33484.7|33475.9|33455.9|197
1760602500000|2025-10-16 08:15:00|33504.8|33484.8|33488.8|33468.8|33510.4|33490.4|33482.9|33462.9|215
1760602800000|2025-10-16 08:20:00|33489.7|33469.7|33490.7|33470.7|33499.5|33479.5|33481.3|33461.3|206
1760603100000|2025-10-16 08:25:00|33491.4|33471.4|33512.7|33492.7|33514.1|33494.1|33490|33470|193
1760603400000|2025-10-16 08:30:00|33511.8|33491.8|33501.9|33481.9|33515.3|33495.3|33500.1|33480.1|124
1760603700000|2025-10-16 08:35:00|33501|33481|33496.5|33476.5|33503.8|33483.8|33489.6|33469.6|153
1760604000000|2025-10-16 08:40:00|33495.7|33475.7|33480|33460|33496.8|33476.8|33470.7|33450.7|230
1760604300000|2025-10-16 08:45:00|33480.9|33460.9|33467.9|33447.9|33486.2|33466.2|33464.2|33444.2|187
1760604600000|2025-10-16 08:50:00|33467|33447|33466.6|33446.6|33478.6|33458.6|33455.5|33435.5|240
1760604900000|2025-10-16 08:55:00|33465.7|33445.7|33446|33426|33479.2|33459.2|33443.9|33423.9|244
1760605200000|2025-10-16 09:00:00|33446.8|33426.8|33453.6|33433.6|33469.4|33449.4|33446|33426|177
1760605500000|2025-10-16 09:05:00|33452.7|33432.7|33450.5|33430.5|33457.1|33437.1|33442.3|33422.3|174
1760605800000|2025-10-16 09:10:00|33451.3|33431.3|33454.6|33434.6|33466.3|33446.3|33451.3|33431.3|131
1760606100000|2025-10-16 09:15:00|33453.8|33433.8|33447.1|33427.1|33457.9|33437.9|33446.1|33426.1|173
1760606400000|2025-10-16 09:20:00|33448.1|33428.1|33480.1|33460.1|33480.6|33460.6|33446.3|33426.3|143
1760606700000|2025-10-16 09:25:00|33481.5|33461.5|33498.4|33478.4|33499.7|33479.7|33479.9|33459.9|132
1760607000000|2025-10-16 09:30:00|33497.2|33477.2|33499.7|33479.7|33503|33483|33495.8|33475.8|97
1760607300000|2025-10-16 09:35:00|33500.9|33480.9|33508.4|33488.4|33519.6|33499.6|33496.4|33476.4|124
1760607600000|2025-10-16 09:40:00|33507.3|33487.3|33453.9|33433.9|33507.3|33487.3|33452.3|33432.3|166
1760607900000|2025-10-16 09:45:00|33452.6|33432.6|33457.3|33437.3|33458.5|33438.5|33435.9|33415.9|153
1760608200000|2025-10-16 09:50:00|33458.4|33438.4|33462.9|33442.9|33469.4|33449.4|33453.6|33433.6|117
1760608500000|2025-10-16 09:55:00|33464.1|33444.1|33459.9|33439.9|33468.7|33448.7|33450.3|33430.3|157
1760608800000|2025-10-16 10:00:00|33461.1|33441.1|33448.8|33428.8|33462.3|33442.3|33446.1|33426.1|99
1760609100000|2025-10-16 10:05:00|33447.6|33427.6|33445.8|33425.8|33448.7|33428.7|33438.9|33418.9|129
1760609400000|2025-10-16 10:10:00|33444.6|33424.6|33456.2|33436.2|33458.1|33438.1|33444.4|33424.4|95
1760609700000|2025-10-16 10:15:00|33456.8|33436.8|33437.1|33417.1|33464.2|33444.2|33435.2|33415.2|127
1760610000000|2025-10-16 10:20:00|33436.7|33416.7|33433.1|33413.1|33443|33423|33430.6|33410.6|110
1760610300000|2025-10-16 10:25:00|33434.3|33414.3|33424.2|33404.2|33438.7|33418.7|33417.6|33397.6|124
1760610600000|2025-10-16 10:30:00|33422.9|33402.9|33424|33404|33432.2|33412.2|33415.2|33395.2|116
1760610900000|2025-10-16 10:35:00|33422.8|33402.8|33435.4|33415.4|33435.4|33415.4|33414.3|33394.3|87
1760611200000|2025-10-16 10:40:00|33434.2|33414.2|33432.7|33412.7|33440.8|33420.8|33429.7|33409.7|108
1760611500000|2025-10-16 10:45:00|33433.9|33413.9|33439.1|33419.1|33454.8|33434.8|33430.3|33410.3|89
1760611800000|2025-10-16 10:50:00|33440.2|33420.2|33456.2|33436.2|33457.4|33437.4|33436.6|33416.6|87
1760612100000|2025-10-16 10:55:00|33454.9|33434.9|33446.7|33426.7|33454.9|33434.9|33446.4|33426.4|127
1760612400000|2025-10-16 11:00:00|33447.3|33427.3|33451.6|33431.6|33463.9|33432.8|33444.1|33413.8|75
1760612700000|2025-10-16 11:05:00|33452.8|33432.8|33479.4|33459.4|33480.9|33460.9|33452.8|33432.8|148
1760613000000|2025-10-16 11:10:00|33478|33458|33471.4|33451.4|33478|33458|33467.7|33447.7|93
1760613300000|2025-10-16 11:15:00|33472.5|33452.5|33491.4|33471.4|33503.1|33483.1|33471.8|33451.8|205
1760613600000|2025-10-16 11:20:00|33492.7|33472.7|33486.6|33466.6|33492.9|33472.9|33479|33459|155
1760613900000|2025-10-16 11:25:00|33486.7|33466.7|33498.9|33478.9|33501.8|33481.8|33484.4|33464.4|193
1760614200000|2025-10-16 11:30:00|33499.8|33479.8|33501.3|33481.3|33501.7|33481.7|33487.3|33467.3|245
1760614500000|2025-10-16 11:35:00|33502.2|33482.2|33481|33461|33504.9|33484.9|33479.7|33459.7|252
1760614800000|2025-10-16 11:40:00|33481.8|33461.8|33479.8|33459.8|33486.2|33466.2|33471.5|33451.5|212
1760615100000|2025-10-16 11:45:00|33479|33459|33466.7|33446.7|33480.6|33460.6|33457.3|33437.3|245
1760615400000|2025-10-16 11:50:00|33465.8|33445.8|33450.2|33430.2|33465.8|33445.8|33439.9|33419.9|237
1760615700000|2025-10-16 11:55:00|33451.1|33431.1|33453.2|33433.2|33459.6|33439.6|33441.5|33421.5|255
1760616000000|2025-10-16 12:00:00|33454.1|33434.1|33453.3|33433.3|33459.2|33439.2|33447.6|33427.6|186
1760616300000|2025-10-16 12:05:00|33452.1|33432.1|33468.2|33448.2|33473.1|33453.1|33445.3|33425.3|275
1760616600000|2025-10-16 12:10:00|33467.4|33447.4|33462.6|33442.6|33472.1|33452.1|33451|33431|165
1760616900000|2025-10-16 12:15:00|33461.2|33441.2|33468|33448|33472.8|33452.8|33460.3|33440.3|160
1760617200000|2025-10-16 12:20:00|33468.1|33448.1|33468.8|33448.8|33488.6|33468.6|33459.5|33439.5|258
1760617500000|2025-10-16 12:25:00|33469.7|33449.7|33498.5|33446.5|33498.5|33456.4|33465|33429.8|114
1760617800000|2025-10-16 12:30:00|33490.1|33437.8|33463.5|33443.5|33492.5|33461.4|33441.9|33421.9|240
1760618100000|2025-10-16 12:35:00|33462.7|33442.7|33456.4|33436.4|33466.4|33446.4|33443|33423|349
1760618400000|2025-10-16 12:40:00|33455.5|33435.5|33461.1|33441.1|33470.2|33450.2|33449.3|33429.3|310
1760618700000|2025-10-16 12:45:00|33460.2|33440.2|33487.2|33467.2|33492.7|33472.7|33459.2|33439.2|296
1760619000000|2025-10-16 12:50:00|33486.3|33466.3|33459.1|33439.1|33486.3|33466.3|33454.7|33434.7|210
1760619300000|2025-10-16 12:55:00|33458.5|33438.5|33462.1|33442.1|33473.7|33453.7|33450.4|33430.4|326
1760619600000|2025-10-16 13:00:00|33459.5|33439.5|33472.7|33452.7|33483.6|33463.6|33455.9|33435.9|317
1760619900000|2025-10-16 13:05:00|33471.8|33451.8|33483.1|33463.1|33487.7|33467.7|33470.9|33450.9|215
1760620200000|2025-10-16 13:10:00|33482.2|33462.2|33472.3|33452.3|33482.2|33462.2|33462.4|33442.4|197
1760620500000|2025-10-16 13:15:00|33473.3|33453.3|33471.2|33451.2|33488.9|33468.9|33464|33444|231
1760620800000|2025-10-16 13:20:00|33470.2|33450.2|33476.2|33456.2|33477.2|33457.2|33463.8|33443.8|215
1760621100000|2025-10-16 13:25:00|33475.4|33455.4|33474.5|33454.5|33488.7|33468.7|33464.6|33444.6|233
1760621400000|2025-10-16 13:30:00|33475.3|33455.3|33494.8|33474.8|33499.9|33479.9|33471|33451|388
1760621700000|2025-10-16 13:35:00|33495.7|33475.7|33472.2|33452.2|33498|33478|33465.6|33445.6|322
1760622000000|2025-10-16 13:40:00|33471.2|33451.2|33469.6|33449.6|33485.7|33465.7|33467.6|33447.6|260
1760622300000|2025-10-16 13:45:00|33468.8|33448.8|33455.2|33435.2|33471.2|33451.2|33444.4|33424.4|337
1760622600000|2025-10-16 13:50:00|33454.2|33434.2|33456.5|33436.5|33464.4|33444.4|33450.7|33430.7|260
1760622900000|2025-10-16 13:55:00|33457.3|33437.3|33461.7|33441.7|33468.9|33448.9|33455.7|33435.7|243
1760623200000|2025-10-16 14:00:00|33464.2|33444.2|33459|33439|33473.3|33453.3|33453.8|33433.8|422
1760623500000|2025-10-16 14:05:00|33459.8|33439.8|33451.7|33431.7|33465.2|33445.2|33447.7|33427.7|236
1760623800000|2025-10-16 14:10:00|33450.8|33430.8|33418.7|33398.7|33452|33432|33408.9|33388.9|240
1760624100000|2025-10-16 14:15:00|33421.5|33401.5|33392.9|33372.9|33422.4|33402.4|33389.7|33369.7|214
1760624400000|2025-10-16 14:20:00|33392.1|33372.1|33403.2|33383.2|33406.7|33386.7|33385.9|33365.9|126
1760624700000|2025-10-16 14:25:00|33403.1|33383.1|33397.2|33377.2|33412.7|33392.7|33392.9|33372.9|191
1760625000000|2025-10-16 14:30:00|33396.4|33376.4|33385.4|33365.4|33402.5|33382.5|33372.9|33352.9|346
1760625300000|2025-10-16 14:35:00|33385.9|33365.9|33383.5|33363.5|33393.3|33373.3|33373.3|33353.3|379
1760625600000|2025-10-16 14:40:00|33383.6|33363.6|33368.1|33348.1|33386.2|33366.2|33361.9|33341.9|421
1760625900000|2025-10-16 14:45:00|33369|33349|33358.3|33338.3|33372|33352|33356.6|33336.6|252
1760626200000|2025-10-16 14:50:00|33358.7|33338.7|33344|33324|33361.3|33341.3|33340.9|33320.9|218
1760626500000|2025-10-16 14:55:00|33344.4|33324.4|33345.4|33325.4|33346.7|33326.7|33332.5|33312.5|239
1760626800000|2025-10-16 15:00:00|33345|33325|33361.2|33341.2|33362|33342|33340.8|33320.8|232
1760627100000|2025-10-16 15:05:00|33360.3|33340.3|33347.4|33327.4|33362.7|33342.7|33339.8|33319.8|219
1760627400000|2025-10-16 15:10:00|33348.2|33328.2|33348.5|33328.5|33353.8|33333.8|33340.8|33320.8|213
1760627700000|2025-10-16 15:15:00|33347.6|33327.6|33362.9|33342.9|33365|33345|33344.9|33324.9|217
1760628000000|2025-10-16 15:20:00|33363.8|33343.8|33365.8|33345.8|33366.6|33346.6|33354|33334|162
1760628300000|2025-10-16 15:25:00|33365|33345|33369|33349|33373|33353|33360.4|33340.4|210
1760628600000|2025-10-16 15:30:00|33368|33348|33378.2|33358.2|33386|33366|33368|33348|263
1760628900000|2025-10-16 15:35:00|33379.2|33359.2|33380|33360|33382.3|33362.3|33369.7|33349.7|159
1760629200000|2025-10-16 15:40:00|33379.1|33359.1|33395.8|33375.8|33397.4|33377.4|33374.2|33354.2|226
1760629500000|2025-10-16 15:45:00|33394.5|33374.5|33402.3|33382.3|33409.3|33389.3|33393.4|33373.4|177
1760629800000|2025-10-16 15:50:00|33401.5|33381.5|33405.2|33385.2|33417.2|33397.2|33400.6|33380.6|197
1760630100000|2025-10-16 15:55:00|33404.3|33384.3|33403.7|33383.7|33411.2|33391.2|33397.1|33377.1|193
1760630400000|2025-10-16 16:00:00|33402.9|33382.9|33386.1|33366.1|33404.6|33384.6|33383|33363|203
1760630700000|2025-10-16 16:05:00|33387.5|33367.5|33383.5|33363.5|33391.1|33371.1|33382.4|33362.4|144
1760631000000|2025-10-16 16:10:00|33382.5|33362.5|33379.4|33359.4|33389.6|33369.6|33377.5|33357.5|97
1760631300000|2025-10-16 16:15:00|33378.3|33358.3|33376.7|33356.7|33381.8|33361.8|33370.8|33350.8|96
1760631600000|2025-10-16 16:20:00|33377.5|33357.5|33374.8|33354.8|33384.5|33364.5|33373.3|33353.3|122
1760631900000|2025-10-16 16:25:00|33373.8|33353.8|33373.4|33353.4|33374.9|33354.9|33364.6|33344.6|116
1760632200000|2025-10-16 16:30:00|33374.5|33354.5|33388.7|33368.7|33400.7|33380.7|33363.5|33343.5|317
1760632500000|2025-10-16 16:35:00|33388|33368|33396.3|33376.3|33405.1|33385.1|33388|33368|311
1760632800000|2025-10-16 16:40:00|33397.4|33377.4|33413.1|33393.1|33416.9|33396.3|33390.7|33358.6|298
1760633100000|2025-10-16 16:45:00|33411.9|33391.9|33392.1|33372.1|33415.7|33395.7|33388.3|33368.3|216
1760633400000|2025-10-16 16:50:00|33391.1|33371.1|33390.8|33370.8|33399|33379|33388.6|33368.6|200
1760633700000|2025-10-16 16:55:00|33391.8|33371.8|33394.2|33374.2|33397|33377|33387.3|33367.3|347
1760634000000|2025-10-16 17:00:00|33395.3|33375.3|33390.1|33370.1|33395.6|33375.6|33386.3|33366.3|256
1760634300000|2025-10-16 17:05:00|33389.2|33369.2|33370|33350|33392.5|33372.5|33364.9|33344.9|287
1760634600000|2025-10-16 17:10:00|33369|33349|33339|33319|33372.3|33352.3|33339|33319|202
1760634900000|2025-10-16 17:15:00|33338|33318|33339.3|33319.3|33354.5|33334.5|33324.1|33301.5|345
1760635200000|2025-10-16 17:20:00|33338.3|33318.3|33342.3|33322.3|33346|33323.6|33326.6|33295.5|199
1760635500000|2025-10-16 17:25:00|33343.3|33323.3|33334.1|33314.1|33348|33328|33324.6|33304.6|169
1760635800000|2025-10-16 17:30:00|33335.1|33315.1|33383.1|33333.1|33383.1|33341.7|33332.9|33312.9|200
1760636100000|2025-10-16 17:35:00|33383|33333|33361.6|33341.6|33385.8|33352.1|33357.6|33326.4|291
1760636400000|2025-10-16 17:40:00|33362.6|33342.6|33356.5|33336.5|33368.3|33348.3|33355.5|33335.5|156
1760636700000|2025-10-16 17:45:00|33357.6|33337.6|33354.5|33334.5|33363.1|33343.1|33352.6|33332.6|91
1760637000000|2025-10-16 17:50:00|33355.6|33335.6|33358.8|33338.8|33362.5|33342.5|33351.1|33331.1|106
1760637300000|2025-10-16 17:55:00|33359.9|33339.9|33357.3|33337.3|33367.4|33347.4|33356.3|33336.3|145
1760637600000|2025-10-16 18:00:00|33358|33338|33355.6|33335.6|33367.8|33347.8|33354|33334|96
1760637900000|2025-10-16 18:05:00|33356.6|33336.6|33339|33319|33358.6|33338.6|33337.8|33317.8|115
1760638200000|2025-10-16 18:10:00|33340|33320|33320.8|33300.8|33353.6|33320|33310|33277.3|195
1760638500000|2025-10-16 18:15:00|33322|33302|33351.4|33331.4|33357.6|33337.6|33322|33302|204
1760638800000|2025-10-16 18:20:00|33352.5|33332.5|33370.9|33350.9|33373.1|33353.1|33350.9|33330.9|237
1760639100000|2025-10-16 18:25:00|33372.3|33352.3|33375.6|33355.6|33379.8|33359.8|33370.1|33350.1|221
1760639400000|2025-10-16 18:30:00|33374.6|33354.6|33370.5|33350.5|33380.8|33360.8|33369|33349|184
1760639700000|2025-10-16 18:35:00|33371.7|33351.7|33340.5|33320.5|33371.7|33351.7|33338.1|33318.1|115
1760640000000|2025-10-16 18:40:00|33341.5|33321.5|33343.8|33323.8|33347|33327|33334.6|33314.6|143
1760640300000|2025-10-16 18:45:00|33342.8|33322.8|33337|33317|33342.8|33322.8|33330.4|33310.4|125
1760640600000|2025-10-16 18:50:00|33336.8|33316.8|33324.9|33304.9|33340.3|33320.3|33323.8|33303.8|150
1760640900000|2025-10-16 18:55:00|33323.8|33303.8|33340.8|33320.8|33340.8|33320.8|33310.4|33290.4|189
1760641200000|2025-10-16 19:00:00|33339.6|33319.6|33354.5|33334.5|33354.6|33334.6|33339.6|33319.6|61
1760641500000|2025-10-16 19:05:00|33355.9|33335.9|33342.1|33322.1|33355.9|33335.9|33342|33322|60
1760641800000|2025-10-16 19:10:00|33342.2|33322.2|33346.5|33326.5|33346.5|33326.5|33335.3|33315.3|64
1760642100000|2025-10-16 19:15:00|33345|33325|33338.6|33318.6|33356.1|33325|33337.2|33300.4|65
1760642400000|2025-10-16 19:20:00|33337.1|33317.1|33339.3|33319.3|33351.8|33321.2|33333.8|33301.3|32
1760642700000|2025-10-16 19:25:00|33337.9|33317.9|33348.6|33328.6|33360.7|33328.6|33333.5|33301.9|65
1760643000000|2025-10-16 19:30:00|33350|33330|33355.6|33335.6|33360.4|33340.4|33348.3|33328.3|61
1760643300000|2025-10-16 19:35:00|33354.9|33334.9|33358.6|33338.6|33361.5|33341.5|33343.8|33323.8|69
1760643600000|2025-10-16 19:40:00|33357.2|33337.2|33358.9|33308.9|33363.4|33338.3|33347.3|33307.7|99
1760643900000|2025-10-16 19:45:00|33358.8|33308.8|33349.9|33329.9|33365.1|33332.7|33343.1|33308.5|44
1760644200000|2025-10-16 19:50:00|33351.2|33331.2|33352.8|33332.8|33366.5|33338|33349.4|33310.9|56
1760644500000|2025-10-16 19:55:00|33351.4|33331.4|33354.9|33334.9|33366.4|33334.9|33348.6|33309.6|85
1760644800000|2025-10-16 20:00:00|33356.4|33336.4|33361.5|33341.5|33374.3|33342.6|33353.7|33317.4|85
1760645100000|2025-10-16 20:05:00|33362.9|33342.9|33359.6|33339.6|33377.8|33343.8|33358|33322.3|56
1760645400000|2025-10-16 20:10:00|33358.3|33338.3|33373.3|33323.3|33373.4|33340|33358.1|33320.9|53
1760645700000|2025-10-16 20:15:00|33373.2|33323.2|33356.6|33336.6|33373.4|33339.3|33355.3|33320.3|42
1760646000000|2025-10-16 20:20:00|33371.6|33321.6|33357.6|33337.6|33372.2|33338.4|33352.2|33318.4|49
1760646300000|2025-10-16 20:25:00|33372|33322|33358.2|33338.2|33373.1|33339.6|33357|33320.5|48
1760646600000|2025-10-16 20:30:00|33359.6|33339.6|33362.8|33342.8|33385.1|33350.1|33359.6|33328.8|38
1760646900000|2025-10-16 20:35:00|33378.6|33328.6|33382.1|33332.1|33386|33347.3|33364.2|33328.6|39
1760647200000|2025-10-16 20:40:00|33380|33330|33382.4|33332.4|33385.6|33335.6|33377.3|33327.3|65
1760647500000|2025-10-16 20:45:00|33382|33332|33383|33333|33384.9|33334.9|33377.8|33327.8|179
1760647800000|2025-10-16 20:50:00|33385.5|33335.5|33372.2|33322.2|33401.3|33336.2|33371.8|33300|153
1760648100000|2025-10-16 20:55:00|33375.5|33325.5|33396.4|33312.3|33417.9|33329.8|33375.5|33294.5|100
1760648400000|2025-10-16 21:00:00|33418.2|33298.2|33424.8|33304.8|33424.8|33304.8|33418.2|33298.2|2
1760648700000|2025-10-16 21:05:00|33415.5|33295.5|33395.9|33275.9|33415.5|33295.5|33394.3|33274.3|127
1760649000000|2025-10-16 21:10:00|33396|33276|33416.7|33296.7|33417.6|33300.6|33395.9|33275.9|259
1760649300000|2025-10-16 21:15:00|33415.5|33295.5|33394.8|33274.8|33417.9|33300.5|33394.3|33274.3|175
1760649600000|2025-10-16 21:20:00|33394.4|33274.4|33413|33293|33417|33299.6|33389.9|33269.9|185
1760649900000|2025-10-16 21:25:00|33412.1|33292.1|33410.7|33290.7|33413|33293|33389.8|33269.8|100
1760650200000|2025-10-16 21:30:00|33409.8|33289.8|33403.8|33283.8|33413.5|33293.5|33381.1|33261.1|178
1760650500000|2025-10-16 21:35:00|33404|33284|33404.7|33292|33409.9|33292|33379.4|33259.4|223
1760650800000|2025-10-16 21:40:00|33396.3|33292.1|33404.2|33301.3|33408.6|33301.9|33387.5|33267.5|194
1760651100000|2025-10-16 21:45:00|33403.9|33301.4|33404.5|33298|33420.4|33301.7|33385.9|33265.9|155
1760651400000|2025-10-16 21:50:00|33406.6|33295.9|33389.5|33294.3|33418.3|33298.3|33387.2|33267.2|267
1760651700000|2025-10-16 21:55:00|33389.3|33294.5|33388.4|33268.4|33403.8|33296.6|33383|33263|372
1760652000000|2025-10-16 22:00:00|33392.9|33272.9|33399|33279|33414.7|33294.7|33382.8|33262.8|298
1760652300000|2025-10-16 22:05:00|33399.5|33279.5|33382.2|33287.2|33436.2|33321.7|33374.2|33261.8|304
1760652600000|2025-10-16 22:10:00|33388.4|33288.5|33388.2|33280.5|33400.4|33298.6|33381.3|33278.4|279
1760652900000|2025-10-16 22:15:00|33402.2|33280.4|33375.7|33272.9|33402.2|33287.5|33372.2|33252.2|296
1760653200000|2025-10-16 22:20:00|33375.8|33273|33379.1|33280.9|33388.3|33300.5|33368.1|33255.1|188
1760653500000|2025-10-16 22:25:00|33378|33282|33374.3|33285.7|33395.6|33303.8|33368.9|33261.5|117
1760653800000|2025-10-16 22:30:00|33375.6|33285.9|33373|33303.6|33380.7|33305.4|33371.4|33266.6|119
1760654100000|2025-10-16 22:35:00|33373.2|33299.9|33370.9|33286.4|33380.7|33304.3|33368|33282.4|139
1760654400000|2025-10-16 22:40:00|33371.1|33286.3|33366.4|33294.2|33376.6|33303.3|33366.4|33283.6|124
1760654700000|2025-10-16 22:45:00|33366.5|33269.6|33374.9|33266.4|33389.4|33294.9|33360|33253|197
1760655000000|2025-10-16 22:50:00|33382.2|33283.5|33369.3|33296|33382.2|33296|33361.7|33266|134
1760655300000|2025-10-16 22:55:00|33369.5|33276.6|33362.7|33289.5|33384.7|33296.9|33362.7|33255.2|189
1760655600000|2025-10-16 23:00:00|33359.5|33300.9|33356.1|33297.5|33397.9|33302|33354.7|33256.4|94
1760655900000|2025-10-16 23:05:00|33384.2|33281|33367.7|33288.2|33384.2|33298.6|33350.3|33251.3|161
1760656200000|2025-10-16 23:10:00|33367.3|33288.3|33355.4|33296.8|33386|33302.8|33354.3|33251.1|180
1760656500000|2025-10-16 23:15:00|33359.8|33301.3|33357.2|33298.6|33380.2|33301.3|33351.3|33251.2|111
1760656800000|2025-10-16 23:20:00|33368.6|33269.2|33354.3|33295.7|33370.9|33299|33353.9|33250.8|153
1760657100000|2025-10-16 23:25:00|33370.7|33272.5|33355.8|33297.2|33380.2|33298.4|33351.6|33252.6|139
1760657400000|2025-10-16 23:30:00|33368.3|33266.1|33346.9|33288.3|33378.2|33296.9|33344|33244|136
1760657700000|2025-10-16 23:35:00|33351.6|33293|33352.7|33294.1|33372.5|33294.4|33345.5|33248.9|140
1760658000000|2025-10-16 23:40:00|33375.7|33271.3|33352.6|33294|33386.5|33294|33345.6|33245.7|156
1760658300000|2025-10-16 23:45:00|33348.1|33289.5|33352.8|33294.3|33373.9|33294.3|33348.1|33244.6|155
1760658600000|2025-10-16 23:50:00|33368.4|33265.8|33360|33301.4|33388.9|33302.3|33352.8|33265|137
1760658900000|2025-10-16 23:55:00|33385.4|33291.1|33356.2|33297.7|33385.4|33297.7|33354.3|33272.2|172
1760659200000|2025-10-17 00:00:00|33351.3|33292.7|33359|33309|33360.1|33310.1|33348.4|33292.7|399
1760659500000|2025-10-17 00:05:00|33358.9|33308.9|33357.8|33307.8|33361.9|33311.9|33355.4|33305.4|316
1760659800000|2025-10-17 00:10:00|33357.9|33307.9|33352.2|33302.2|33360.1|33310.1|33351.6|33301.6|174
1760660100000|2025-10-17 00:15:00|33352.1|33302.1|33349.7|33299.7|33355|33305|33347.3|33297.3|213
1760660400000|2025-10-17 00:20:00|33349.4|33299.4|33345.3|33295.3|33351.8|33301.8|33336|33286|326
1760660700000|2025-10-17 00:25:00|33345.4|33295.4|33343.1|33293.1|33350.3|33300.3|33337.3|33287.3|248
1760661000000|2025-10-17 00:30:00|33343.3|33293.3|33340.3|33290.3|33344.9|33294.9|33339.6|33289.6|225
1760661300000|2025-10-17 00:35:00|33340.4|33290.4|33339.5|33289.5|33341.7|33291.7|33335.8|33285.8|153
1760661600000|2025-10-17 00:40:00|33338.9|33288.9|33337.2|33287.2|33343|33293|33334.9|33284.9|142
1760661900000|2025-10-17 00:45:00|33337.1|33287.1|33330.7|33280.7|33338.4|33288.4|33325.7|33275.7|189
1760662200000|2025-10-17 00:50:00|33327.6|33277.6|33319|33269|33330.2|33280.2|33313.6|33263.6|179
1760662500000|2025-10-17 00:55:00|33319.1|33269.1|33327.4|33277.4|33328.8|33278.8|33314.6|33264.6|149
1760662800000|2025-10-17 01:00:00|33327.5|33277.5|33324.8|33274.8|33329.8|33279.8|33317|33267|88
1760663100000|2025-10-17 01:05:00|33325.1|33275.1|33316.2|33266.2|33329.2|33279.2|33316.1|33266.1|104
1760663400000|2025-10-17 01:10:00|33316.9|33266.9|33326.6|33276.6|33329.4|33279.4|33316.7|33266.7|133
1760663700000|2025-10-17 01:15:00|33326.7|33276.7|33339.6|33289.6|33339.7|33289.7|33321.7|33271.7|124
1760664000000|2025-10-17 01:20:00|33342.4|33292.4|33334.5|33284.5|33342.4|33292.4|33330|33280|130
1760664300000|2025-10-17 01:25:00|33337.9|33287.9|33339.1|33289.1|33342.5|33292.5|33333.5|33283.5|116
1760664600000|2025-10-17 01:30:00|33336.5|33286.5|33335.5|33285.5|33338.2|33288.2|33326.1|33276.1|92
1760664900000|2025-10-17 01:35:00|33334.2|33284.2|33333.5|33283.5|33336.2|33286.2|33330.8|33280.8|66
1760665200000|2025-10-17 01:40:00|33331.7|33281.7|33340|33290|33345.4|33295.4|33328.6|33278.6|104
1760665500000|2025-10-17 01:45:00|33337.4|33287.4|33330.5|33280.5|33342.2|33292.2|33324.9|33274.9|149
1760665800000|2025-10-17 01:50:00|33331|33281|33337.4|33287.4|33338.4|33288.4|33328.9|33278.9|400
1760666100000|2025-10-17 01:55:00|33337.3|33287.3|33342.3|33292.3|33345.2|33295.2|33335.4|33285.4|245
1760666400000|2025-10-17 02:00:00|33341.1|33291.1|33354.9|33304.9|33354.9|33304.9|33337.1|33287.1|78
1760666700000|2025-10-17 02:05:00|33352.4|33302.4|33348.8|33298.8|33359.3|33309.3|33348.6|33298.6|205
1760667000000|2025-10-17 02:10:00|33349.8|33299.8|33340.6|33290.6|33350.7|33300.7|33337.3|33287.3|332
1760667300000|2025-10-17 02:15:00|33340.7|33290.7|33335.8|33285.8|33342.3|33292.3|33329.3|33279.3|242
1760667600000|2025-10-17 02:20:00|33335.7|33285.7|33334.9|33284.9|33338.8|33288.8|33333.2|33283.2|204
1760667900000|2025-10-17 02:25:00|33335|33285|33326.2|33276.2|33335.1|33285.1|33325.7|33275.7|258
1760668200000|2025-10-17 02:30:00|33325.9|33275.9|33325.8|33275.8|33328|33278|33319.6|33269.6|270
1760668500000|2025-10-17 02:35:00|33326.2|33276.2|33318.3|33268.3|33326.3|33276.3|33314|33264|276
1760668800000|2025-10-17 02:40:00|33318.4|33268.4|33316.2|33266.2|33318.8|33268.8|33315.4|33265.4|228
1760669100000|2025-10-17 02:45:00|33317.8|33267.8|33328.8|33278.8|33329.6|33279.6|33314.7|33264.7|101
1760669400000|2025-10-17 02:50:00|33326.9|33276.9|33332.6|33282.6|33334.5|33284.5|33325.7|33275.7|115
1760669700000|2025-10-17 02:55:00|33330|33280|33332.6|33282.6|33334.9|33284.9|33325.9|33275.9|139
1760670000000|2025-10-17 03:00:00|33332.3|33282.3|33327.9|33277.9|33333.7|33283.7|33326|33276|223
1760670300000|2025-10-17 03:05:00|33330.5|33280.5|33325.9|33275.9|33330.5|33280.5|33321.5|33271.5|176
1760670600000|2025-10-17 03:10:00|33325.8|33275.8|33322.9|33272.9|33328.5|33278.5|33319|33269|181
1760670900000|2025-10-17 03:15:00|33323|33273|33317.3|33267.3|33324.2|33274.2|33315.5|33265.5|141
1760671200000|2025-10-17 03:20:00|33319.1|33269.1|33321.1|33271.1|33322|33272|33316.2|33266.2|175
1760671500000|2025-10-17 03:25:00|33320.9|33270.9|33321.5|33271.5|33321.9|33271.9|33316.1|33266.1|126
1760671800000|2025-10-17 03:30:00|33319.5|33269.5|33325.5|33275.5|33326.4|33276.4|33316.6|33266.6|225
1760672100000|2025-10-17 03:35:00|33325.3|33275.3|33322.7|33272.7|33326.4|33276.4|33312.2|33262.2|281
1760672400000|2025-10-17 03:40:00|33322.6|33272.6|33317.3|33267.3|33325.9|33275.9|33313.8|33263.8|324
1760672700000|2025-10-17 03:45:00|33317.2|33267.2|33310|33260|33320.7|33270.7|33308|33258|265
1760673000000|2025-10-17 03:50:00|33309.9|33259.9|33314.9|33264.9|33316.4|33266.4|33308|33258|199
1760673300000|2025-10-17 03:55:00|33316.1|33266.1|33322|33272|33322.8|33272.8|33313.7|33263.7|222
1760673600000|2025-10-17 04:00:00|33317.3|33267.3|33320.5|33270.5|33322.7|33272.7|33314.7|33264.7|205
1760673900000|2025-10-17 04:05:00|33321.1|33271.1|33320.7|33270.7|33324.7|33274.7|33314.4|33264.4|210
1760674200000|2025-10-17 04:10:00|33320.8|33270.8|33322.4|33272.4|33324.6|33274.6|33314.1|33264.1|183
1760674500000|2025-10-17 04:15:00|33323.5|33273.5|33321.5|33271.5|33324.9|33274.9|33317.3|33267.3|209
1760674800000|2025-10-17 04:20:00|33322.9|33272.9|33329.3|33279.3|33329.3|33279.3|33317.3|33267.3|115
1760675100000|2025-10-17 04:25:00|33323.4|33273.4|33322.1|33272.1|33328.6|33278.6|33319.9|33269.9|83
1760675400000|2025-10-17 04:30:00|33320|33270|33320.8|33270.8|33324.5|33274.5|33317|33267|75
1760675700000|2025-10-17 04:35:00|33320.1|33270.1|33326.1|33276.1|33326.1|33276.1|33318.7|33268.7|61
1760676000000|2025-10-17 04:40:00|33328.3|33278.3|33327.8|33277.8|33330.4|33280.4|33326.9|33276.9|106
1760676300000|2025-10-17 04:45:00|33327.7|33277.7|33316.3|33266.3|33327.8|33277.8|33311.9|33261.9|250
1760676600000|2025-10-17 04:50:00|33312.5|33262.5|33316|33266|33316.6|33266.6|33309.7|33259.7|336
1760676900000|2025-10-17 04:55:00|33312.5|33262.5|33319.9|33269.9|33319.9|33269.9|33312.1|33262.1|203
1760677200000|2025-10-17 05:00:00|33319.7|33269.7|33309.7|33259.7|33319.9|33269.9|33308.8|33258.8|197
1760677500000|2025-10-17 05:05:00|33309.5|33259.5|33309.7|33259.7|33314.4|33264.4|33309|33259|198
1760677800000|2025-10-17 05:10:00|33310.3|33260.3|33306.7|33256.7|33310.7|33260.7|33305|33255|258
1760678100000|2025-10-17 05:15:00|33306.5|33256.5|33301|33251|33307.8|33257.8|33300.3|33250.3|274
1760678400000|2025-10-17 05:20:00|33301.1|33251.1|33305|33255|33307.3|33257.3|33301|33251|254
1760678700000|2025-10-17 05:25:00|33305.3|33255.3|33304.7|33254.7|33307.8|33257.8|33300.7|33250.7|196
1760679000000|2025-10-17 05:30:00|33302.8|33252.8|33299.5|33249.5|33305|33255|33296.5|33246.5|323
1760679300000|2025-10-17 05:35:00|33299.4|33249.4|33296.9|33246.9|33303.6|33253.6|33293.4|33243.4|266
1760679600000|2025-10-17 05:40:00|33296.5|33246.5|33298.6|33248.6|33301.1|33251.1|33290.9|33240.9|272
1760679900000|2025-10-17 05:45:00|33298.5|33248.5|33299.7|33249.7|33302.6|33252.6|33291.6|33241.6|265
1760680200000|2025-10-17 05:50:00|33299.8|33249.8|33304.2|33254.2|33319|33269|33295.3|33245.3|394
1760680500000|2025-10-17 05:55:00|33303.9|33253.9|33307.8|33257.8|33312.7|33262.7|33292.6|33242.6|366
1760680800000|2025-10-17 06:00:00|33307.4|33257.4|33283.2|33263.2|33316|33273.1|33278.2|33255.9|162
1760681100000|2025-10-17 06:05:00|33284.4|33264.4|33272.9|33252.9|33303.6|33283.6|33269.4|33249.4|121
1760681400000|2025-10-17 06:10:00|33273.7|33253.7|33302.5|33282.5|33303.8|33283.8|33273.7|33253.7|153
1760681700000|2025-10-17 06:15:00|33303.6|33283.6|33280.3|33260.3|33303.6|33283.6|33279.7|33259.7|213
1760682000000|2025-10-17 06:20:00|33281.2|33261.2|33309.8|33289.8|33310.6|33290.6|33280.4|33260.4|173
1760682300000|2025-10-17 06:25:00|33314.4|33294.4|33327.2|33307.2|33328.2|33308.2|33311.8|33291.8|228
1760682600000|2025-10-17 06:30:00|33327.8|33307.8|33344.5|33324.5|33349.9|33329.9|33327.8|33307.8|206
1760682900000|2025-10-17 06:35:00|33345.8|33325.8|33341.9|33321.9|33348.3|33328.3|33324.8|33304.8|174
1760683200000|2025-10-17 06:40:00|33342.9|33322.9|33324.9|33304.9|33363.8|33340.5|33324.8|33304.8|186
1760683500000|2025-10-17 06:45:00|33323.7|33303.7|33344.4|33294.4|33347.9|33317.8|33323.7|33294.4|128
1760683800000|2025-10-17 06:50:00|33344.5|33294.5|33335.2|33315.2|33351.6|33330.3|33325.4|33294|249
1760684100000|2025-10-17 06:55:00|33336.4|33316.4|33381.2|33361.2|33383.8|33363.8|33335|33315|229
1760684400000|2025-10-17 07:00:00|33383.7|33363.7|33398.5|33378.5|33400.5|33380.5|33357.6|33337.6|245
1760684700000|2025-10-17 07:05:00|33398.4|33378.4|33419.8|33399.8|33421.2|33401.2|33393.7|33373.7|249
1760685000000|2025-10-17 07:10:00|33420.9|33400.9|33422.9|33402.9|33435.4|33415.4|33401.7|33381.7|165
1760685300000|2025-10-17 07:15:00|33421.8|33401.8|33414.8|33394.8|33422.9|33402.9|33400.2|33380.2|175
1760685600000|2025-10-17 07:20:00|33413.7|33393.7|33459.2|33439.2|33471.4|33451.4|33413.7|33393.7|300
1760685900000|2025-10-17 07:25:00|33460.3|33440.3|33440.5|33420.5|33478.5|33458.5|33436|33416|299
1760686200000|2025-10-17 07:30:00|33441.8|33421.8|33426.4|33406.4|33449.2|33429.2|33422.4|33390.4|236
1760686500000|2025-10-17 07:35:00|33427.6|33407.6|33419.6|33399.6|33433.8|33413.8|33404.7|33384.7|161
1760686800000|2025-10-17 07:40:00|33420.8|33400.8|33407.8|33387.8|33427.3|33407.3|33394.3|33374.3|238
1760687100000|2025-10-17 07:45:00|33409.2|33389.2|33410.2|33390.2|33429.4|33409.4|33403.6|33383.6|179
1760687400000|2025-10-17 07:50:00|33408.8|33388.8|33396.9|33376.9|33408.8|33388.8|33388.4|33368.4|183
1760687700000|2025-10-17 07:55:00|33398.1|33378.1|33386.6|33366.6|33407.1|33387.1|33380.6|33360.6|142
1760688000000|2025-10-17 08:00:00|33387.8|33367.8|33366.7|33346.7|33387.8|33367.8|33353.1|33333.1|158
1760688300000|2025-10-17 08:05:00|33365.4|33345.4|33415.6|33395.6|33429.2|33409.2|33365.4|33345.4|200
1760688600000|2025-10-17 08:10:00|33414.5|33394.5|33423.9|33403.9|33425.1|33405.1|33404.1|33384.1|128
1760688900000|2025-10-17 08:15:00|33422.7|33402.7|33440.5|33420.5|33446.4|33426.4|33419.2|33399.2|118
1760689200000|2025-10-17 08:20:00|33441.7|33421.7|33455.9|33435.9|33461.3|33441.3|33439.1|33419.1|141
1760689500000|2025-10-17 08:25:00|33454.7|33434.7|33435.2|33415.2|33455.9|33435.9|33429.1|33409.1|113
1760689800000|2025-10-17 08:30:00|33436.3|33416.3|33434.9|33414.9|33452.2|33432.2|33434|33414|103
1760690100000|2025-10-17 08:35:00|33433.8|33413.8|33418.9|33398.9|33436.5|33416.5|33412.5|33376.1|114
1760690400000|2025-10-17 08:40:00|33420.1|33400.1|33394.7|33374.7|33421.3|33401.3|33393.6|33373.6|126
1760690700000|2025-10-17 08:45:00|33393.4|33373.4|33391|33371|33395.3|33375.3|33377.5|33357.5|120
1760691000000|2025-10-17 08:50:00|33392.6|33372.6|33423.9|33403.9|33425.5|33405.5|33392.3|33372.3|94
1760691300000|2025-10-17 08:55:00|33425|33405|33411.1|33391.1|33432.5|33412.5|33407.8|33387.8|111
1760691600000|2025-10-17 09:00:00|33412.3|33392.3|33414.8|33394.8|33419.1|33399.1|33408.1|33388.1|56
1760691900000|2025-10-17 09:05:00|33416|33396|33395.9|33375.9|33417.2|33397.2|33393.1|33373.1|72
1760692200000|2025-10-17 09:10:00|33397.1|33377.1|33400.2|33380.2|33401.4|33381.4|33392.9|33372.9|57
1760692500000|2025-10-17 09:15:00|33401.3|33381.3|33389.9|33369.9|33401.3|33381.3|33389.6|33369.6|62
1760692800000|2025-10-17 09:20:00|33388.7|33368.7|33390.2|33370.2|33392|33372|33373.2|33353.2|146
1760693100000|2025-10-17 09:25:00|33391.2|33371.2|33388.6|33368.6|33395.7|33375.7|33380.2|33360.2|99
1760693400000|2025-10-17 09:30:00|33387.4|33367.4|33394.2|33374.2|33398.9|33378.9|33385.4|33365.4|63
1760693700000|2025-10-17 09:35:00|33395.3|33375.3|33391.3|33371.3|33412.9|33392.9|33388.6|33368.6|94
1760694000000|2025-10-17 09:40:00|33392.5|33372.5|33388.6|33368.6|33401.1|33373.6|33380.1|33349.7|79
1760694300000|2025-10-17 09:45:00|33389.8|33369.8|33392.2|33372.2|33402.1|33376.5|33383.1|33348|105
1760694600000|2025-10-17 09:50:00|33391|33371|33390.1|33370.1|33402.3|33382.3|33386.7|33366.7|67
1760694900000|2025-10-17 09:55:00|33389|33369|33401.4|33381.4|33403.4|33383.4|33387.7|33367.7|57
1760695200000|2025-10-17 10:00:00|33402.1|33382.1|33412.6|33392.6|33415.6|33395.6|33402.1|33382.1|64
1760695500000|2025-10-17 10:05:00|33412.3|33392.3|33429.2|33409.2|33438.8|33418.8|33412.3|33392.3|90
1760695800000|2025-10-17 10:10:00|33428|33408|33423.9|33403.9|33439.1|33410.4|33421.2|33385.1|71
1760696100000|2025-10-17 10:15:00|33424.8|33404.8|33423.5|33403.5|33439.9|33408.3|33416.1|33388.6|118
1760696400000|2025-10-17 10:20:00|33422.3|33402.3|33432.4|33412.4|33432.4|33412.4|33417.5|33397.5|102
1760696700000|2025-10-17 10:25:00|33432.7|33412.7|33428.8|33408.8|33451.5|33421.6|33428.8|33401|139
1760697000000|2025-10-17 10:30:00|33428|33408|33426.3|33406.3|33434.1|33414.1|33424.5|33404.5|164
1760697300000|2025-10-17 10:35:00|33425.3|33405.3|33435.1|33415.1|33436.9|33416.9|33422.8|33402.8|199
1760697600000|2025-10-17 10:40:00|33435.3|33415.3|33440|33420|33452.2|33432.2|33432.2|33412.2|242
1760697900000|2025-10-17 10:45:00|33441.2|33421.2|33422.2|33402.2|33443.4|33423.4|33422.2|33402.2|69
1760698200000|2025-10-17 10:50:00|33421.3|33401.3|33452.7|33432.7|33452.9|33432.9|33415.9|33395.9|164
1760698500000|2025-10-17 10:55:00|33451.6|33431.6|33448.5|33428.5|33459.1|33439.1|33442.5|33422.5|201
1760698800000|2025-10-17 11:00:00|33449.4|33429.4|33433.8|33413.8|33453.4|33433.4|33432.3|33412.3|186
1760699100000|2025-10-17 11:05:00|33433|33413|33415.7|33395.7|33433.9|33413.9|33409|33389|187
1760699400000|2025-10-17 11:10:00|33415.2|33395.2|33405.6|33355.6|33449.9|33400|33393.2|33354|314
1760699700000|2025-10-17 11:15:00|33407.5|33357.5|33396.3|33376.3|33411.7|33391.7|33379.4|33343|225
1760700000000|2025-10-17 11:20:00|33397.4|33377.4|33409.8|33389.8|33421.2|33401.2|33397.4|33377.4|107
1760700300000|2025-10-17 11:25:00|33411.2|33391.2|33420.1|33400.1|33428.6|33401|33406.4|33378.5|80
1760700600000|2025-10-17 11:30:00|33418.9|33398.9|33400.1|33380.1|33420.8|33400.8|33390|33370|145
1760700900000|2025-10-17 11:35:00|33399.3|33379.3|33407.2|33387.2|33409.6|33389.6|33391.5|33371.5|227
1760701200000|2025-10-17 11:40:00|33406.3|33386.3|33404|33384|33408.6|33388.6|33394.8|33374.8|165
1760701500000|2025-10-17 11:45:00|33404.8|33384.8|33392.4|33372.4|33405.7|33385.7|33384.1|33364.1|123
1760701800000|2025-10-17 11:50:00|33391.2|33371.2|33378|33358|33391.6|33371.6|33370|33350|202
1760702100000|2025-10-17 11:55:00|33378.8|33358.8|33377.3|33357.3|33399.1|33379.1|33374.2|33354.2|236
1760702400000|2025-10-17 12:00:00|33378.3|33358.3|33379.3|33359.3|33388.7|33368.7|33371.9|33351.9|298
1760702700000|2025-10-17 12:05:00|33380.3|33360.3|33373.8|33353.8|33386.3|33366.3|33373.8|33353.8|198
1760703000000|2025-10-17 12:10:00|33372.7|33352.7|33373.7|33353.7|33385|33365|33363.4|33343.4|354
1760703300000|2025-10-17 12:15:00|33372.6|33352.6|33388.9|33368.9|33402.3|33382.3|33369.7|33349.7|176
1760703600000|2025-10-17 12:20:00|33390|33370|33393.9|33373.9|33399.4|33379.4|33381.6|33361.6|143
1760703900000|2025-10-17 12:25:00|33395.1|33375.1|33409.7|33389.7|33422.6|33390.6|33395.1|33372.6|138
1760704200000|2025-10-17 12:30:00|33407.6|33387.6|33408.4|33388.4|33415|33395|33402.7|33382.7|167
1760704500000|2025-10-17 12:35:00|33409.6|33389.6|33419.2|33399.2|33428.9|33408.9|33397.3|33377.3|128
1760704800000|2025-10-17 12:40:00|33420.4|33400.4|33430.7|33410.7|33443.9|33423.9|33419.3|33399.3|138
1760705100000|2025-10-17 12:45:00|33431.9|33411.9|33410.8|33390.8|33439.2|33419.2|33405.9|33385.9|138
1760705400000|2025-10-17 12:50:00|33409.3|33389.3|33408|33388|33415.2|33395.2|33400.5|33380.5|123
1760705700000|2025-10-17 12:55:00|33409.3|33389.3|33412.8|33392.8|33425.2|33405.2|33409.3|33389.3|101
1760706000000|2025-10-17 13:00:00|33414.6|33394.6|33428.3|33408.3|33436.8|33416.8|33412.6|33392.6|127
1760706300000|2025-10-17 13:05:00|33429.5|33409.5|33420.7|33400.7|33431.3|33411.3|33417.3|33397.3|71
1760706600000|2025-10-17 13:10:00|33421.8|33401.8|33419.3|33399.3|33443.8|33408.3|33419.3|33385.8|76
1760706900000|2025-10-17 13:15:00|33420.6|33400.6|33417.6|33397.6|33428.8|33408.8|33412.9|33392.9|81
1760707200000|2025-10-17 13:20:00|33416.2|33396.2|33418.1|33398.1|33424|33404|33411.3|33391.3|68
1760707500000|2025-10-17 13:25:00|33419|33399|33410.4|33390.4|33424.2|33404.2|33403.9|33383.9|119
1760707800000|2025-10-17 13:30:00|33411.5|33391.5|33424.7|33404.7|33424.7|33404.7|33407.6|33387.6|128
1760708100000|2025-10-17 13:35:00|33425.9|33405.9|33412.6|33392.6|33429.6|33409.6|33406.1|33386.1|198
1760708400000|2025-10-17 13:40:00|33413.7|33393.7|33407.7|33387.7|33421.5|33401.5|33404|33384|164
1760708700000|2025-10-17 13:45:00|33409.1|33389.1|33404.4|33384.4|33413.7|33393.7|33398.3|33378.3|143
1760709000000|2025-10-17 13:50:00|33403.2|33383.2|33407.2|33387.2|33411.7|33391.7|33400.6|33380.6|137
1760709300000|2025-10-17 13:55:00|33408.4|33388.4|33417.5|33397.5|33425|33405|33408.4|33388.4|256
1760709600000|2025-10-17 14:00:00|33418.4|33398.4|33426.7|33406.7|33432.7|33412.7|33404.9|33384.9|379
1760709900000|2025-10-17 14:05:00|33425.9|33405.9|33430.7|33410.7|33447.7|33427.7|33424.7|33404.7|325
1760710200000|2025-10-17 14:10:00|33430|33410|33431.5|33411.5|33437.8|33417.8|33419|33399|297
1760710500000|2025-10-17 14:15:00|33430.7|33410.7|33391.1|33371.1|33433.2|33413.2|33388.8|33368.8|322
1760710800000|2025-10-17 14:20:00|33390.7|33370.7|33382.4|33362.4|33405.7|33385.7|33378.3|33358.3|287
1760711100000|2025-10-17 14:25:00|33381.2|33361.2|33365.5|33345.5|33386.4|33366.4|33362.3|33342.3|215
1760711400000|2025-10-17 14:30:00|33364.5|33344.5|33377.5|33357.5|33381.6|33361.6|33360.9|33340.9|314
1760711700000|2025-10-17 14:35:00|33376.6|33356.6|33381.6|33361.6|33391.4|33371.4|33373.2|33353.2|308
1760712000000|2025-10-17 14:40:00|33380.7|33360.7|33370.3|33350.3|33387.4|33367.4|33364.9|33344.9|185
1760712300000|2025-10-17 14:45:00|33369.9|33349.9|33381.5|33361.5|33389.3|33369.3|33369.1|33349.1|241
1760712600000|2025-10-17 14:50:00|33380.7|33360.7|33392.5|33372.5|33398.9|33378.9|33380.7|33360.7|235
1760712900000|2025-10-17 14:55:00|33391.5|33371.5|33396.6|33376.6|33399.3|33379.3|33387.5|33367.5|244
1760713200000|2025-10-17 15:00:00|33397.4|33377.4|33402.3|33382.3|33405.5|33385.5|33390.7|33370.7|177
1760713500000|2025-10-17 15:05:00|33403.2|33383.2|33401.2|33381.2|33405.1|33385.1|33389.2|33369.2|206
1760713800000|2025-10-17 15:10:00|33400.4|33380.4|33391.7|33371.7|33403|33383|33389|33369|220
1760714100000|2025-10-17 15:15:00|33392.5|33372.5|33398.4|33378.4|33398.4|33378.4|33387.2|33367.2|157
1760714400000|2025-10-17 15:20:00|33397.6|33377.6|33407.1|33387.1|33409.8|33389.8|33394.8|33374.8|232
1760714700000|2025-10-17 15:25:00|33406.2|33386.2|33411.8|33391.8|33413.6|33393.6|33397.8|33377.8|215
1760715000000|2025-10-17 15:30:00|33410.7|33390.7|33399.5|33379.5|33411.7|33391.7|33398.1|33378.1|134
1760715300000|2025-10-17 15:35:00|33398.4|33378.4|33377.5|33357.5|33400.7|33380.7|33375|33355|151
1760715600000|2025-10-17 15:40:00|33376.5|33356.5|33385.4|33365.4|33388.3|33368.3|33372.2|33352.2|137
1760715900000|2025-10-17 15:45:00|33384.6|33364.6|33374.7|33354.7|33384.6|33364.6|33370.5|33350.5|88
1760716200000|2025-10-17 15:50:00|33373.8|33353.8|33366.7|33346.7|33374.8|33354.8|33363.1|33343.1|103
1760716500000|2025-10-17 15:55:00|33367.6|33347.6|33367.2|33347.2|33370.5|33350.5|33361.3|33341.3|133
1760716800000|2025-10-17 16:00:00|33368.3|33348.3|33365.3|33345.3|33375.1|33355.1|33363.2|33343.2|110
1760717100000|2025-10-17 16:05:00|33364.4|33344.4|33374.2|33354.2|33374.2|33354.2|33359.6|33339.6|71
1760717400000|2025-10-17 16:10:00|33373.2|33353.2|33370.2|33350.2|33375.9|33355.9|33365|33345|110
1760717700000|2025-10-17 16:15:00|33371.8|33351.8|33362.4|33342.4|33371.8|33351.8|33362.2|33342.2|127
1760718000000|2025-10-17 16:20:00|33363.5|33343.5|33365.8|33345.8|33368|33348|33356.4|33336.4|94
1760718300000|2025-10-17 16:25:00|33366.9|33346.9|33361.5|33341.5|33366.9|33346.9|33359.2|33339.2|72
1760718600000|2025-10-17 16:30:00|33360.4|33340.4|33357.6|33337.6|33364.4|33344.4|33356.5|33336.5|78
1760718900000|2025-10-17 16:35:00|33356.4|33336.4|33356.7|33336.7|33364.2|33344.2|33355.6|33335.6|71
1760719200000|2025-10-17 16:40:00|33355.7|33335.7|33364.3|33344.3|33365.6|33345.6|33355.7|33335.7|70
1760719500000|2025-10-17 16:45:00|33363.3|33343.3|33357.1|33337.1|33363.5|33343.5|33354.9|33334.9|63
1760719800000|2025-10-17 16:50:00|33356|33336|33356.7|33336.7|33374|33341.5|33354.9|33323.6|69
1760720100000|2025-10-17 16:55:00|33357.8|33337.8|33370.8|33350.8|33371.8|33351.8|33354.4|33334.4|81
1760720400000|2025-10-17 17:00:00|33369.8|33349.8|33372.4|33352.4|33376.8|33356.8|33367.3|33347.3|105
1760720700000|2025-10-17 17:05:00|33373.4|33353.4|33371.9|33351.9|33374.8|33354.8|33369.4|33349.4|65
1760721000000|2025-10-17 17:10:00|33370.9|33350.9|33370.8|33350.8|33391|33353.9|33368.2|33338.7|64
1760721300000|2025-10-17 17:15:00|33386.9|33336.9|33378.7|33328.7|33387.4|33351.3|33360.4|33328.7|87
1760721600000|2025-10-17 17:20:00|33379|33329|33361.1|33341.1|33379|33343.2|33357.1|33328.6|53
1760721900000|2025-10-17 17:25:00|33362.5|33342.5|33364.1|33344.1|33380.9|33346.2|33360.9|33328.8|57
1760722200000|2025-10-17 17:30:00|33363|33343|33364.3|33344.3|33383.9|33347.7|33362.5|33332.3|60
1760722500000|2025-10-17 17:35:00|33363.3|33343.3|33364.8|33344.8|33380.5|33346|33359.6|33329.8|62
1760722800000|2025-10-17 17:40:00|33363.8|33343.8|33362.8|33342.8|33366.1|33346.1|33359.5|33339.5|45
1760723100000|2025-10-17 17:45:00|33361.8|33341.8|33357|33337|33376.4|33345.5|33357|33322.7|61
1760723400000|2025-10-17 17:50:00|33358.4|33338.4|33365.3|33345.3|33379.1|33345.3|33357|33322.9|78
1760723700000|2025-10-17 17:55:00|33366.9|33346.9|33379.6|33359.6|33384.7|33360.3|33366.6|33334.2|63
1760724000000|2025-10-17 18:00:00|33380.4|33360.4|33375|33355|33399.4|33371.1|33375|33348.8|63
1760724300000|2025-10-17 18:05:00|33391.7|33341.7|33373|33353|33393.8|33357.5|33372.8|33339.5|68
1760724600000|2025-10-17 18:10:00|33372.2|33352.2|33379.5|33359.5|33382|33362|33371.2|33351.2|90
1760724900000|2025-10-17 18:15:00|33378.9|33358.9|33368.2|33348.2|33383.3|33363.3|33368.2|33348.2|60
1760725200000|2025-10-17 18:20:00|33366.9|33346.9|33363.2|33343.2|33379.3|33351.2|33361.3|33328.2|46
1760725500000|2025-10-17 18:25:00|33364.6|33344.6|33367.6|33347.6|33381|33347.6|33362.7|33330.3|51
1760725800000|2025-10-17 18:30:00|33369.1|33349.1|33374.1|33354.1|33389|33355.7|33367.7|33337.5|68
1760726100000|2025-10-17 18:35:00|33373.5|33353.5|33366.6|33346.6|33374.1|33354.1|33366.6|33346.6|59
1760726400000|2025-10-17 18:40:00|33365.2|33345.2|33369.6|33349.6|33387.6|33349.9|33364.9|33329.8|58
1760726700000|2025-10-17 18:45:00|33387.6|33337.6|33371.7|33351.7|33387.9|33353.1|33367.9|33337.2|67
1760727000000|2025-10-17 18:50:00|33370.9|33350.9|33382.6|33362.6|33391.2|33362.6|33370.1|33336.1|73
1760727300000|2025-10-17 18:55:00|33381.9|33361.9|33376.6|33356.6|33396.3|33365.6|33375.5|33345.2|54
1760727600000|2025-10-17 19:00:00|33376|33356|33371.4|33351.4|33388.7|33356.7|33367.1|33335|226
1760727900000|2025-10-17 19:05:00|33371.1|33351.1|33373.5|33353.5|33374.2|33354.2|33368.8|33348.8|165
1760728200000|2025-10-17 19:10:00|33372.1|33352.1|33372.5|33352.5|33374.7|33354.7|33370.2|33350.2|138
1760728500000|2025-10-17 19:15:00|33371.2|33351.2|33372.1|33352.1|33373.3|33353.3|33370.3|33350.3|170
1760728800000|2025-10-17 19:20:00|33372.2|33352.2|33374.6|33354.6|33374.7|33354.7|33370.2|33350.2|162
1760729100000|2025-10-17 19:25:00|33373.4|33353.4|33377.9|33357.9|33379.3|33359.3|33373.4|33353.4|137
1760729400000|2025-10-17 19:30:00|33378|33358|33380.8|33360.8|33397|33363.1|33376.9|33345.3|180
1760729700000|2025-10-17 19:35:00|33380|33360|33380.7|33360.7|33397.5|33363|33377.4|33346.3|201
1760730000000|2025-10-17 19:40:00|33380.6|33360.6|33399.4|33349.4|33399.4|33362.5|33377|33349.4|146
1760730300000|2025-10-17 19:45:00|33398.7|33348.7|33401.1|33351.1|33403.6|33369.2|33381.5|33348.7|160
1760730600000|2025-10-17 19:50:00|33400.7|33350.7|33396.8|33346.8|33401.4|33351.4|33395.6|33345.6|108
1760730900000|2025-10-17 19:55:00|33397.4|33347.4|33388.7|33338.7|33398.9|33348.9|33388.7|33338.7|112
1760731200000|2025-10-17 20:00:00|33391.2|33341.2|33378.6|33328.6|33393.5|33353.6|33373.6|33326.3|60
1760731500000|2025-10-17 20:05:00|33376.1|33326.1|33372|33322|33376.1|33326.1|33369.1|33319.1|25
1760731800000|2025-10-17 20:10:00|33371.2|33321.2|33385.5|33335.5|33396.1|33346.1|33371.2|33321.2|50
1760732100000|2025-10-17 20:15:00|33388.3|33338.3|33384.7|33334.7|33388.3|33338.3|33382.8|33332.8|16
1760732400000|2025-10-17 20:20:00|33384.8|33334.8|33390.6|33340.6|33392.9|33342.9|33383.7|33333.7|19
1760732700000|2025-10-17 20:25:00|33390.4|33340.4|33393.6|33343.6|33393.6|33343.6|33387.8|33337.8|10
1760733000000|2025-10-17 20:30:00|33395.9|33345.9|33397.6|33347.6|33397.6|33347.6|33393.3|33343.3|10
1760733300000|2025-10-17 20:35:00|33399.6|33349.6|33422.8|33372.8|33422.8|33372.8|33396|33346|38
1760733600000|2025-10-17 20:40:00|33426.5|33376.5|33419.4|33369.4|33432.6|33382.6|33413.4|33363.4|18
1760733900000|2025-10-17 20:45:00|33422.6|33372.6|33429.5|33379.5|33429.5|33379.5|33419.3|33369.3|16
1760734200000|2025-10-17 20:50:00|33429.8|33379.8|33441.3|33391.3|33445.2|33395.2|33429.8|33379.8|18
1760734500000|2025-10-17 20:55:00|33441.9|33391.9|33448.1|33398.1|33448.1|33398.1|33435.9|33385.9|14
1760904000000|2025-10-19 20:00:00|33460.1|33351.2|33460.1|33351.2|33460.1|33351.2|33460.1|33351.2|1
1760907600000|2025-10-19 21:00:00|33450.1|33361.2|33450.1|33361.2|33450.1|33361.2|33450.1|33361.2|1
1760907900000|2025-10-19 21:05:00|33416.7|33296.7|33415.2|33295.2|33416.7|33296.7|33415.2|33295.2|2
1760908200000|2025-10-19 21:10:00|33435.5|33315.5|33434.7|33314.7|33436.5|33316.5|33434.1|33314.1|6
1760908500000|2025-10-19 21:15:00|33434.8|33314.8|33435|33315|33435|33315|33434.8|33314.8|3
1760908800000|2025-10-19 21:20:00|33435.1|33315.1|33440.3|33320.3|33440.3|33320.3|33435.1|33315.1|3
1760909100000|2025-10-19 21:25:00|33441.7|33321.7|33451.9|33331.9|33452|33332|33441.7|33321.7|10
1760909400000|2025-10-19 21:30:00|33451.8|33331.8|33454.5|33334.5|33455.5|33335.5|33451.8|33331.8|104
1760909700000|2025-10-19 21:35:00|33454.7|33334.7|33454.3|33334.3|33455|33335|33452.9|33332.9|89
1760910000000|2025-10-19 21:40:00|33454.5|33334.5|33451.4|33331.4|33454.8|33334.8|33451.1|33331.1|79
1760910300000|2025-10-19 21:45:00|33451|33331|33454.1|33334.1|33461.6|33341.6|33450.8|33330.8|89
1760910600000|2025-10-19 21:50:00|33454.2|33334.2|33449.9|33339.5|33454.6|33339.5|33448|33334.2|122
1760910900000|2025-10-19 21:55:00|33451.2|33339.4|33461.1|33341.1|33461.7|33341.7|33451.2|33332.8|148
1760911200000|2025-10-19 22:00:00|33460.5|33340.5|33473.9|33353.9|33478.4|33358.4|33460.5|33340.5|273
1760911500000|2025-10-19 22:05:00|33474.1|33354.1|33472.8|33352.8|33477.8|33360.7|33472|33352|579
1760911800000|2025-10-19 22:10:00|33472.7|33352.7|33481.2|33361.2|33482.9|33362.9|33472.1|33352.1|176
1760912100000|2025-10-19 22:15:00|33481.7|33361.7|33478.3|33358.3|33483.9|33363.9|33476.9|33356.9|201
1760912400000|2025-10-19 22:20:00|33478.4|33358.4|33482|33362|33482.9|33362.9|33475|33355|270
1760912700000|2025-10-19 22:25:00|33482.3|33362.3|33478.2|33358.2|33486.1|33366.1|33476.9|33356.9|270
1760913000000|2025-10-19 22:30:00|33479|33359|33476.7|33356.7|33484.8|33364.8|33475.5|33355.5|255
1760913300000|2025-10-19 22:35:00|33476.8|33356.8|33473.7|33353.7|33481.8|33361.8|33472.2|33352.2|282
1760913600000|2025-10-19 22:40:00|33473.2|33353.2|33468.7|33348.7|33474.4|33354.4|33466.7|33346.7|910
1760913900000|2025-10-19 22:45:00|33469|33349|33471.9|33351.9|33475.9|33355.9|33467.9|33347.9|297
1760914200000|2025-10-19 22:50:00|33472.1|33352.1|33469.5|33349.5|33475.9|33355.9|33467.9|33347.9|586
1760914500000|2025-10-19 22:55:00|33469.2|33349.2|33476|33356|33479.7|33359.7|33469.2|33349.2|391
1760914800000|2025-10-19 23:00:00|33476.1|33356.1|33475.5|33355.5|33481.9|33361.9|33473.1|33353.1|194
1760915100000|2025-10-19 23:05:00|33475.4|33355.4|33477.5|33357.5|33479|33359.3|33472.3|33352.3|240
1760915400000|2025-10-19 23:10:00|33477.1|33357.1|33477|33357|33480.5|33360.5|33472.7|33352.7|227
1760915700000|2025-10-19 23:15:00|33477.6|33357.6|33478.9|33358.9|33480.4|33360.4|33472.7|33352.7|188
1760916000000|2025-10-19 23:20:00|33479|33359|33465.5|33345.5|33479|33359|33462.8|33342.8|525
1760916300000|2025-10-19 23:25:00|33465.7|33345.7|33444.2|33359.2|33469.6|33361|33443.2|33344.6|617
1760916600000|2025-10-19 23:30:00|33444.1|33359.1|33445|33361.5|33469.6|33361.7|33444|33346.7|122
1760916900000|2025-10-19 23:35:00|33468.9|33348.9|33466|33346|33468.9|33360.3|33440.5|33344.5|186
1760917200000|2025-10-19 23:40:00|33465.9|33345.9|33461.4|33341.4|33466.4|33359.8|33437.8|33340.7|245
1760917500000|2025-10-19 23:45:00|33461.7|33341.7|33438.7|33353.4|33465.3|33356.9|33437.7|33332.4|434
1760917800000|2025-10-19 23:50:00|33438.8|33353.5|33439.1|33362.1|33459|33362.5|33434|33333.8|319
1760918100000|2025-10-19 23:55:00|33439.2|33362|33443.5|33359|33463.1|33363.6|33438.4|33339.5|162
1760918400000|2025-10-20 00:00:00|33443.4|33358.8|33423.4|33365.7|33443.4|33365.9|33415.9|33347|585
1760918700000|2025-10-20 00:05:00|33423.5|33365.9|33412.9|33358.2|33425.7|33371.8|33412.3|33357.5|420
1760919000000|2025-10-20 00:10:00|33413.1|33358.3|33423.2|33365.5|33423.4|33366.1|33411.6|33355.3|279
1760919300000|2025-10-20 00:15:00|33423.1|33365.4|33419.4|33369.4|33425.7|33373|33418.1|33360.7|291
1760919600000|2025-10-20 00:20:00|33419.3|33369.3|33416|33360.3|33425|33371.2|33411.9|33359.8|231
1760919900000|2025-10-20 00:25:00|33416.1|33360.2|33422.8|33371.1|33430.9|33371.1|33412.3|33355.2|326
1760920200000|2025-10-20 00:30:00|33432.1|33360.8|33425.6|33359.9|33433.5|33374.6|33419|33358.2|240
1760920500000|2025-10-20 00:35:00|33425.8|33359.7|33415.1|33363.6|33426.3|33367.3|33410.5|33353|373
1760920800000|2025-10-20 00:40:00|33415|33363.3|33414.4|33361.9|33420.8|33365.2|33413|33354.4|248
1760921100000|2025-10-20 00:45:00|33414.5|33361.8|33409.9|33356.3|33416.6|33362.5|33407.8|33350.7|247
1760921400000|2025-10-20 00:50:00|33410|33356.4|33412|33361.7|33421.3|33365|33408.7|33349.4|431
1760921700000|2025-10-20 00:55:00|33412.1|33362.1|33408|33354|33420.1|33367.6|33405.8|33345.8|501
1760922000000|2025-10-20 01:00:00|33408.1|33354.1|33408.7|33358.7|33412.6|33359.2|33403.4|33348.8|318
1760922300000|2025-10-20 01:05:00|33408.4|33358.4|33404|33354|33413.1|33360.9|33401.8|33351.8|279
1760922600000|2025-10-20 01:10:00|33404.3|33354.3|33402.9|33348.8|33405.6|33354.8|33399.4|33347.8|230
1760922900000|2025-10-20 01:15:00|33402.8|33348.9|33401|33351|33403|33352.6|33399.7|33348.5|195
1760923200000|2025-10-20 01:20:00|33401.3|33351.3|33407.1|33357.1|33411|33361|33400.9|33350.9|214
1760923500000|2025-10-20 01:25:00|33407|33357|33415.5|33365.5|33415.5|33365.5|33406.6|33356.6|204
1760923800000|2025-10-20 01:30:00|33415.6|33365.6|33418.8|33368.8|33420.6|33369.4|33413.8|33363.8|182
1760924100000|2025-10-20 01:35:00|33418.7|33368.7|33428.9|33378.9|33430.2|33380.2|33418.4|33368.4|222
1760924400000|2025-10-20 01:40:00|33429.2|33379.2|33425.6|33375.6|33431.6|33381.6|33424.5|33374.5|226
1760924700000|2025-10-20 01:45:00|33425.5|33375.5|33416.5|33366.5|33425.6|33375.6|33415.1|33365.1|162
1760925000000|2025-10-20 01:50:00|33416.6|33366.6|33412.4|33362.4|33416.6|33366.6|33410.4|33360.3|173
1760925300000|2025-10-20 01:55:00|33412.7|33362.7|33420.3|33370.3|33421|33370.9|33412.5|33362.5|167
1760925600000|2025-10-20 02:00:00|33419.8|33369.8|33409.5|33359.5|33423.2|33369.8|33409.5|33359.2|224
1760925900000|2025-10-20 02:05:00|33409.4|33358.5|33406.4|33356.4|33409.4|33358.9|33402.5|33352.5|206
1760926200000|2025-10-20 02:10:00|33406.5|33356.5|33396.6|33346.6|33408|33358|33396.6|33346.6|187
1760926500000|2025-10-20 02:15:00|33396.7|33346.7|33397|33347|33400.4|33350.4|33396.2|33346.2|171
1760926800000|2025-10-20 02:20:00|33396.9|33346.9|33392.5|33342.5|33399.7|33349.7|33392.1|33342.1|181
1760927100000|2025-10-20 02:25:00|33392.4|33342.4|33394.7|33343|33397|33347|33391.9|33341.5|146
1760927400000|2025-10-20 02:30:00|33394.3|33342.4|33390.2|33340.2|33396.4|33346.4|33390.1|33337.3|195
1760927700000|2025-10-20 02:35:00|33390.3|33340.3|33395.4|33342.1|33395.4|33344.4|33389.8|33337.2|254
1760928000000|2025-10-20 02:40:00|33395.6|33342.3|33398.9|33348.9|33400.4|33349.3|33394.1|33341|146
1760928300000|2025-10-20 02:45:00|33400.1|33344.6|33405.2|33348.3|33406.7|33354.7|33398.9|33344.1|195
1760928600000|2025-10-20 02:50:00|33405.4|33348|33403|33353|33405.4|33353.2|33397.6|33346.9|205
1760928900000|2025-10-20 02:55:00|33403.1|33353.1|33405.6|33349.5|33408.7|33358.7|33403|33348.3|163
1760929200000|2025-10-20 03:00:00|33405.4|33350.1|33404|33354|33407.9|33354.8|33403.4|33349.4|148
1760929500000|2025-10-20 03:05:00|33403.9|33353.9|33401.9|33345.9|33406.3|33353.9|33398.2|33345.7|198
1760929800000|2025-10-20 03:10:00|33401.8|33345.8|33399.8|33349.8|33401.8|33349.9|33397|33343.6|145
1760930100000|2025-10-20 03:15:00|33399.9|33349.9|33400.8|33338.9|33403.1|33352.1|33395.5|33338.9|123
1760930400000|2025-10-20 03:20:00|33400.4|33339.2|33398.7|33348.7|33402.9|33348.9|33395.4|33339|221
1760930700000|2025-10-20 03:25:00|33398.8|33348.8|33401|33351|33402.9|33351.1|33398.4|33343.9|143
1760931000000|2025-10-20 03:30:00|33401.2|33351.2|33399.9|33349.9|33406.6|33352.8|33398.6|33343.4|120
1760931300000|2025-10-20 03:35:00|33400|33350|33401.3|33346.5|33402.1|33350.5|33396.8|33343|188
1760931600000|2025-10-20 03:40:00|33401.5|33346.4|33406.8|33344.5|33406.8|33351.9|33399.1|33344.1|109
1760931900000|2025-10-20 03:45:00|33406.6|33344.8|33389.1|33339.1|33406.6|33350.6|33388.6|33334.5|243
1760932200000|2025-10-20 03:50:00|33389|33339|33381|33331|33399.6|33340.1|33380.7|33323.8|351
1760932500000|2025-10-20 03:55:00|33380.8|33330.8|33379.9|33326|33383.7|33331.7|33375.5|33324.2|269
1760932800000|2025-10-20 04:00:00|33380.2|33325.6|33379.4|33329.4|33385.2|33331.9|33374.3|33324.3|282
1760933100000|2025-10-20 04:05:00|33379.5|33329.5|33382.1|33332.1|33385.5|33332.3|33378.2|33327|280
1760933400000|2025-10-20 04:10:00|33380.8|33330.8|33386.3|33334.5|33386.3|33334.9|33380.2|33329.7|160
1760933700000|2025-10-20 04:15:00|33385.4|33333.7|33382.8|33332.8|33387.2|33334.9|33379.5|33329.4|177
1760934000000|2025-10-20 04:20:00|33382.7|33332.7|33383.3|33333.3|33393.1|33333.6|33380.5|33327.9|141
1760934300000|2025-10-20 04:25:00|33382|33332|33377.7|33327.7|33391.8|33333.3|33376.8|33322|230
1760934600000|2025-10-20 04:30:00|33377.8|33327.8|33378.4|33319.8|33389|33329|33372.6|33318|293
1760934900000|2025-10-20 04:35:00|33378.6|33320.3|33374.2|33324.2|33385.3|33324.9|33368.7|33314.6|293
1760935200000|2025-10-20 04:40:00|33373.7|33323.7|33369.3|33319.3|33388.9|33332.9|33369|33316.1|274
1760935500000|2025-10-20 04:45:00|33376.1|33314.8|33367.3|33309.7|33376.4|33317.8|33362.5|33309.1|106
1760935800000|2025-10-20 04:50:00|33367.7|33310|33364.2|33314.2|33372.4|33316.3|33362.5|33308|168
1760936100000|2025-10-20 04:55:00|33364|33314|33367.8|33317.8|33372.3|33318.2|33363.3|33311|131
1760936400000|2025-10-20 05:00:00|33368.1|33318.1|33370.2|33320.2|33373.1|33322.2|33367.5|33315.2|224
1760936700000|2025-10-20 05:05:00|33370|33320|33353.5|33303.5|33372.1|33322.1|33351.6|33300.8|224
1760937000000|2025-10-20 05:10:00|33354.5|33304.5|33360.6|33306.1|33367.2|33311.8|33354.5|33302|398
1760937300000|2025-10-20 05:15:00|33360.9|33306|33361.9|33306.2|33367.6|33308.8|33352.2|33302.2|381
1760937600000|2025-10-20 05:20:00|33362.2|33305.9|33366.9|33316.9|33367.6|33317.4|33359.7|33305.9|238
1760937900000|2025-10-20 05:25:00|33367|33317|33363.1|33312.8|33368.3|33318.3|33362.4|33312.4|163
1760938200000|2025-10-20 05:30:00|33363.3|33312.6|33351.3|33301.3|33366.4|33312.8|33350.9|33300.9|197
1760938500000|2025-10-20 05:35:00|33351.2|33301.2|33346|33296|33353.2|33301.3|33344.4|33294.4|304
1760938800000|2025-10-20 05:40:00|33346.1|33296.1|33347.7|33297.7|33354.3|33304.3|33343.7|33293.7|274
1760939100000|2025-10-20 05:45:00|33347.5|33297.5|33348.6|33298.6|33351.3|33301.3|33345.8|33295.8|244
1760939400000|2025-10-20 05:50:00|33349.8|33299.8|33353.5|33303.5|33355.9|33305.3|33346.7|33296.7|371
1760939700000|2025-10-20 05:55:00|33353.4|33303.4|33367.5|33300.5|33372.5|33310.8|33353.2|33296.9|352
1760940000000|2025-10-20 06:00:00|33369.1|33301.1|33373.5|33323.5|33382.1|33330.8|33367.1|33301.1|382
1760940300000|2025-10-20 06:05:00|33373.4|33323.4|33380.9|33330.9|33389.2|33339.2|33372|33322|261
1760940600000|2025-10-20 06:10:00|33381|33331|33392.4|33342.4|33393.4|33343.4|33381|33331|241
1760940900000|2025-10-20 06:15:00|33392.9|33342.9|33401.9|33351.9|33402.1|33352.1|33385.5|33335.5|301
1760941200000|2025-10-20 06:20:00|33402.1|33352.1|33408.8|33358.8|33412.5|33362.5|33398.5|33348.5|326
1760941500000|2025-10-20 06:25:00|33408.1|33358.1|33409.9|33359.9|33413.9|33363.9|33402.8|33352.8|304
1760941800000|2025-10-20 06:30:00|33410|33360|33376.2|33356.2|33410|33376|33376.1|33356.1|305
1760942100000|2025-10-20 06:35:00|33376.7|33356.7|33402.3|33382.3|33402.5|33382.5|33375.4|33355.4|286
1760942400000|2025-10-20 06:40:00|33402.2|33382.2|33384.3|33364.3|33405.3|33385.3|33381.3|33361.3|310
1760942700000|2025-10-20 06:45:00|33384.9|33364.9|33402.7|33382.7|33407|33387|33382.1|33362.1|286
1760943000000|2025-10-20 06:50:00|33402|33382|33399.8|33379.8|33411.7|33391.7|33399.7|33379.7|303
1760943300000|2025-10-20 06:55:00|33400.4|33380.4|33418.3|33398.3|33431.5|33411.5|33398.7|33378.7|410
1760943600000|2025-10-20 07:00:00|33418.8|33398.8|33437.4|33417.4|33444|33424|33418.8|33398.8|471
1760943900000|2025-10-20 07:05:00|33436.8|33416.8|33423.5|33403.5|33449.9|33429.9|33423.5|33403.5|360
1760944200000|2025-10-20 07:10:00|33423.7|33403.7|33412.5|33392.5|33426.6|33406.6|33412.5|33392.5|425
1760944500000|2025-10-20 07:15:00|33413.1|33393.1|33415.5|33395.5|33419.9|33399.9|33411.9|33391.9|352
1760944800000|2025-10-20 07:20:00|33416|33396|33413.9|33393.9|33420.7|33400.7|33407.6|33387.6|315
1760945100000|2025-10-20 07:25:00|33413.1|33393.1|33404|33384|33415.9|33395.9|33401.5|33381.5|372
1760945400000|2025-10-20 07:30:00|33403.9|33383.9|33400.3|33380.3|33411.4|33391.4|33394.7|33374.7|377
1760945700000|2025-10-20 07:35:00|33400.4|33380.4|33406.8|33386.8|33411.7|33391.7|33397.7|33377.7|358
1760946000000|2025-10-20 07:40:00|33407.5|33387.5|33399.3|33379.3|33407.6|33387.6|33395.4|33375.4|287
1760946300000|2025-10-20 07:45:00|33399.4|33379.4|33423.4|33403.4|33424.4|33404.4|33397.4|33377.4|264
1760946600000|2025-10-20 07:50:00|33423.3|33403.3|33421.9|33401.9|33427.8|33407.8|33416.9|33396.9|302
1760946900000|2025-10-20 07:55:00|33422|33402|33426.9|33406.9|33432.9|33412.9|33419.4|33399.4|359
1760947200000|2025-10-20 08:00:00|33426.5|33406.5|33426.1|33406.1|33441.1|33421.1|33422.8|33402.8|405
1760947500000|2025-10-20 08:05:00|33426.2|33406.2|33426.1|33406.1|33428.4|33408.4|33420.3|33400.3|303
1760947800000|2025-10-20 08:10:00|33426.2|33406.2|33423.3|33403.3|33426.2|33406.2|33415.8|33395.8|291
1760948100000|2025-10-20 08:15:00|33423.2|33403.2|33428.1|33408.1|33433.1|33413.1|33422|33402|292
1760948400000|2025-10-20 08:20:00|33428.5|33408.5|33434.7|33414.7|33436|33416|33426.7|33406.7|245
1760948700000|2025-10-20 08:25:00|33434.6|33414.6|33420.7|33400.7|33436.4|33416.4|33419.7|33399.7|291
1760949000000|2025-10-20 08:30:00|33420.6|33400.6|33418.2|33398.2|33423.2|33403.2|33415.4|33395.4|259
1760949300000|2025-10-20 08:35:00|33419|33399|33427.5|33407.5|33430.6|33410.6|33419|33399|229
1760949600000|2025-10-20 08:40:00|33427.6|33407.6|33426.1|33406.1|33429.7|33409.7|33415.6|33395.6|336
1760949900000|2025-10-20 08:45:00|33426|33406|33421.4|33401.4|33426|33406|33413|33393|390
1760950200000|2025-10-20 08:50:00|33421.2|33401.2|33428.6|33408.6|33435.1|33415.1|33418.7|33398.7|325
1760950500000|2025-10-20 08:55:00|33428.7|33408.7|33422.5|33402.5|33432.4|33412.4|33419.6|33399.6|382
1760950800000|2025-10-20 09:00:00|33423|33403|33421.4|33401.4|33427.4|33407.4|33411.9|33391.9|433
1760951100000|2025-10-20 09:05:00|33422.3|33402.3|33423.2|33403.2|33430.4|33410.4|33417.9|33397.9|435
1760951400000|2025-10-20 09:10:00|33423.7|33403.7|33433|33413|33433.8|33413.8|33410.9|33390.9|456
1760951700000|2025-10-20 09:15:00|33432.6|33412.6|33421.4|33401.4|33433.7|33413.7|33419.6|33399.6|466
1760952000000|2025-10-20 09:20:00|33420.9|33400.9|33418.5|33398.5|33424.5|33404.5|33417.6|33397.6|261
1760952300000|2025-10-20 09:25:00|33418.6|33398.6|33428.8|33408.8|33428.8|33408.8|33414.3|33394.3|264
1760952600000|2025-10-20 09:30:00|33429|33409|33415.7|33395.7|33437.6|33417.6|33415.7|33395.7|334
1760952900000|2025-10-20 09:35:00|33414.5|33394.5|33408.6|33388.6|33414.5|33394.5|33406.7|33386.7|334
1760953200000|2025-10-20 09:40:00|33409|33389|33410.1|33390.1|33416|33396|33403.1|33383.1|397
1760953500000|2025-10-20 09:45:00|33410.2|33390.2|33408.2|33388.2|33423.7|33393.5|33402.5|33373.7|321
1760953800000|2025-10-20 09:50:00|33407.7|33387.7|33416.6|33396.6|33418.9|33398.9|33407.6|33387.6|396
1760954100000|2025-10-20 09:55:00|33416.7|33396.7|33429.2|33409.2|33435|33415|33416.7|33396.7|455
1760954400000|2025-10-20 10:00:00|33429.1|33409.1|33444.5|33424.5|33444.7|33424.7|33425.6|33405.6|350
1760954700000|2025-10-20 10:05:00|33445.1|33425.1|33448.9|33428.9|33449.2|33429.2|33440|33420|356
1760955000000|2025-10-20 10:10:00|33448.2|33428.2|33445.1|33425.1|33457.7|33437.7|33445.1|33425.1|340
1760955300000|2025-10-20 10:15:00|33445.7|33425.7|33462.7|33442.7|33462.7|33442.7|33445.7|33425.7|295
1760955600000|2025-10-20 10:20:00|33463.6|33443.6|33457.6|33437.6|33466.4|33446.4|33457.3|33437.3|299
1760955900000|2025-10-20 10:25:00|33457.4|33437.4|33455.2|33435.2|33464|33444|33455.2|33435.2|253
1760956200000|2025-10-20 10:30:00|33455.8|33435.8|33454.6|33434.6|33457.8|33437.8|33451|33431|203
1760956500000|2025-10-20 10:35:00|33455.7|33435.7|33448.4|33428.4|33456|33436|33447|33427|195
1760956800000|2025-10-20 10:40:00|33448.3|33428.3|33445.5|33425.5|33454.9|33434.9|33443.4|33423.4|287
1760957100000|2025-10-20 10:45:00|33445.7|33425.7|33431.5|33411.5|33446.3|33426.3|33426.5|33406.5|311
1760957400000|2025-10-20 10:50:00|33432|33412|33435.4|33415.4|33439.7|33419.7|33431.5|33411.5|292
1760957700000|2025-10-20 10:55:00|33435.5|33415.5|33442.4|33422.4|33442.4|33422.4|33429.3|33409.3|307
1760958000000|2025-10-20 11:00:00|33443.4|33423.4|33447.7|33427.7|33461.7|33441.7|33442.3|33422.3|297
1760958300000|2025-10-20 11:05:00|33447.6|33427.6|33433.1|33413.1|33450.7|33430.7|33429|33409|284
1760958600000|2025-10-20 11:10:00|33432.7|33412.7|33440.1|33420.1|33444.5|33424.5|33432.7|33412.7|235
1760958900000|2025-10-20 11:15:00|33440.5|33420.5|33448.8|33428.8|33451|33431|33438.4|33418.4|210
1760959200000|2025-10-20 11:20:00|33448.9|33428.9|33447.7|33427.7|33452.8|33432.8|33440.3|33420.3|234
1760959500000|2025-10-20 11:25:00|33447.8|33427.8|33443.9|33423.9|33452.4|33432.4|33439.3|33419.3|273
1760959800000|2025-10-20 11:30:00|33444.2|33424.2|33455|33435|33465.1|33445.1|33444.1|33424.1|404
1760960100000|2025-10-20 11:35:00|33454.5|33434.5|33458.2|33438.2|33460.6|33440.6|33449.7|33429.7|320
1760960400000|2025-10-20 11:40:00|33458.1|33438.1|33469.4|33449.4|33478.1|33458.1|33458.1|33438.1|377
1760960700000|2025-10-20 11:45:00|33469.5|33449.5|33451|33431|33471|33451|33448.3|33428.3|234
1760961000000|2025-10-20 11:50:00|33451.1|33431.1|33439.7|33419.7|33451.5|33431.5|33437.8|33417.8|317
1760961300000|2025-10-20 11:55:00|33440.2|33420.2|33427.8|33407.8|33441.2|33421.2|33427.8|33407.8|440
1760961600000|2025-10-20 12:00:00|33427.7|33407.7|33428.4|33408.4|33431.9|33411.9|33420.6|33400.6|421
1760961900000|2025-10-20 12:05:00|33428.3|33408.3|33433.1|33413.1|33435|33415|33425.8|33405.8|251
1760962200000|2025-10-20 12:10:00|33433.6|33413.6|33426.3|33406.3|33435.2|33415.2|33423.6|33403.6|316
1760962500000|2025-10-20 12:15:00|33426.4|33406.4|33426.5|33406.5|33428.3|33408.3|33417.2|33397.2|307
1760962800000|2025-10-20 12:20:00|33426.6|33406.6|33428.6|33408.6|33429.9|33409.9|33421.8|33401.8|294
1760963100000|2025-10-20 12:25:00|33428.2|33408.2|33435.9|33415.9|33437.1|33417.1|33427.9|33407.9|299
1760963400000|2025-10-20 12:30:00|33435.5|33415.5|33436.1|33416.1|33446.3|33426.3|33433.3|33413.3|363
1760963700000|2025-10-20 12:35:00|33436.6|33416.6|33436.6|33416.6|33442.9|33422.9|33426|33406|390
1760964000000|2025-10-20 12:40:00|33437.4|33417.4|33431.2|33411.2|33443.4|33423.4|33427.5|33407.5|392
1760964300000|2025-10-20 12:45:00|33432.3|33412.3|33427.4|33407.4|33440.8|33420.8|33418.5|33398.5|469
1760964600000|2025-10-20 12:50:00|33428|33408|33432.5|33412.5|33442.4|33422.4|33427.4|33407.4|356
1760964900000|2025-10-20 12:55:00|33432.6|33412.6|33428.9|33408.9|33445.2|33425.2|33428.7|33408.7|455
1760965200000|2025-10-20 13:00:00|33428.7|33408.7|33413.5|33393.5|33434.8|33414.8|33410.9|33390.9|444
1760965500000|2025-10-20 13:05:00|33413.3|33393.3|33417.9|33397.9|33422.4|33402.4|33411.2|33391.2|380
1760965800000|2025-10-20 13:10:00|33418|33398|33419.1|33399.1|33428.2|33408.2|33417|33397|380
1760966100000|2025-10-20 13:15:00|33419.2|33399.2|33418.3|33398.3|33433.9|33413.9|33418|33398|368
1760966400000|2025-10-20 13:20:00|33418.2|33398.2|33416.5|33396.5|33421|33401|33415.4|33395.4|301
1760966700000|2025-10-20 13:25:00|33416.4|33396.4|33412.2|33392.2|33419.5|33399.5|33409.1|33389.1|385
1760967000000|2025-10-20 13:30:00|33412.3|33392.3|33425.6|33405.6|33427.7|33407.7|33411|33391|492
1760967300000|2025-10-20 13:35:00|33426.2|33406.2|33417.7|33397.7|33434.6|33414.6|33417|33397|415
1760967600000|2025-10-20 13:40:00|33418.2|33398.2|33416.6|33396.6|33421.2|33401.2|33415.5|33395.5|389
1760967900000|2025-10-20 13:45:00|33416.7|33396.7|33420.5|33400.5|33422.4|33402.4|33411.5|33391.5|361
1760968200000|2025-10-20 13:50:00|33419.9|33399.9|33423.2|33403.2|33425.7|33405.7|33417.6|33397.6|365
1760968500000|2025-10-20 13:55:00|33422.7|33402.7|33424.8|33404.8|33431.1|33411.1|33419.4|33399.4|389
1760968800000|2025-10-20 14:00:00|33425.8|33405.8|33414|33394|33429|33409|33412.4|33392.4|440
1760969100000|2025-10-20 14:05:00|33413.9|33393.9|33400.7|33380.7|33420.3|33400.3|33394|33374|425
1760969400000|2025-10-20 14:10:00|33401.2|33381.2|33359.7|33339.7|33402.2|33382.2|33355|33335|491
1760969700000|2025-10-20 14:15:00|33359.6|33339.6|33353.5|33333.5|33369.4|33349.4|33352.1|33332.1|439
1760970000000|2025-10-20 14:20:00|33353.2|33333.2|33332.9|33312.9|33356.5|33336.5|33332.5|33312.5|499
1760970300000|2025-10-20 14:25:00|33333.4|33313.4|33333.4|33313.4|33335.7|33315.7|33329.8|33309.8|324
1760970600000|2025-10-20 14:30:00|33333.5|33313.5|33337.9|33317.9|33341.1|33321.1|33329.9|33309.9|397
1760970900000|2025-10-20 14:35:00|33338.4|33318.4|33309.6|33289.6|33339.5|33319.5|33306.3|33286.3|440
1760971200000|2025-10-20 14:40:00|33309.9|33289.9|33319.2|33299.2|33321.6|33301.6|33307|33287|332
1760971500000|2025-10-20 14:45:00|33319.3|33299.3|33328.8|33308.8|33329.2|33309.2|33319|33299|350
1760971800000|2025-10-20 14:50:00|33329.5|33309.5|33364.6|33344.6|33365.8|33345.8|33326.4|33306.4|440
1760972100000|2025-10-20 14:55:00|33367.8|33347.8|33361.7|33341.7|33368.7|33348.7|33357.1|33337.1|477
1760972400000|2025-10-20 15:00:00|33361.5|33341.5|33360.4|33340.4|33364.2|33344.2|33344.6|33324.6|567
1760972700000|2025-10-20 15:05:00|33360.5|33340.5|33363.2|33343.2|33367.3|33347.3|33350.1|33330.1|421
1760973000000|2025-10-20 15:10:00|33362|33342|33358|33338|33367.2|33347.2|33356|33336|366
1760973300000|2025-10-20 15:15:00|33357.7|33337.7|33341.7|33321.7|33358.3|33338.3|33339.3|33319.3|405
1760973600000|2025-10-20 15:20:00|33341.2|33321.2|33318.3|33298.3|33341.8|33321.8|33317.1|33297.1|441
1760973900000|2025-10-20 15:25:00|33319|33299|33323.5|33303.5|33326.5|33306.5|33314.8|33294.8|433
1760974200000|2025-10-20 15:30:00|33323.6|33303.6|33328.3|33308.3|33329.5|33309.5|33322.9|33302.9|388
1760974500000|2025-10-20 15:35:00|33328.2|33308.2|33333.8|33313.8|33335.2|33315.2|33327.4|33307.4|271
1760974800000|2025-10-20 15:40:00|33333.5|33313.5|33339.5|33319.5|33339.6|33319.6|33328.5|33308.5|308
1760975100000|2025-10-20 15:45:00|33339.6|33319.6|33347.5|33327.5|33351.8|33331.8|33338.9|33318.9|356
1760975400000|2025-10-20 15:50:00|33347.7|33327.7|33342.4|33322.4|33350.5|33330.5|33336.6|33316.6|430
1760975700000|2025-10-20 15:55:00|33342.3|33322.3|33349.7|33329.7|33354.2|33334.2|33342.2|33322.2|385
1760976000000|2025-10-20 16:00:00|33350|33330|33350.3|33330.3|33356|33336|33349.3|33329.3|343
1760976300000|2025-10-20 16:05:00|33350.4|33330.4|33355.3|33335.3|33355.3|33335.3|33346.8|33326.8|298
1760976600000|2025-10-20 16:10:00|33356.8|33336.8|33375.8|33355.8|33414.6|33362.9|33353.9|33333.9|330
1760976900000|2025-10-20 16:15:00|33376.3|33356.3|33373.2|33353.2|33385.9|33365.9|33370.2|33350.2|665
1760977200000|2025-10-20 16:20:00|33373.3|33353.3|33390.6|33370.6|33392.2|33372.2|33373.2|33353.2|423
1760977500000|2025-10-20 16:25:00|33390.4|33370.4|33388.3|33368.3|33391|33371|33383|33363|362
1760977800000|2025-10-20 16:30:00|33388.5|33368.5|33388.5|33368.5|33409.5|33374.4|33388.4|33356.7|368
1760978100000|2025-10-20 16:35:00|33387.8|33367.8|33387|33367|33388.1|33368.1|33382.9|33362.9|346
1760978400000|2025-10-20 16:40:00|33387.4|33367.4|33392.4|33372.4|33392.5|33372.5|33385.3|33365.3|303
1760978700000|2025-10-20 16:45:00|33392.3|33372.3|33386.2|33366.2|33394.9|33374.9|33385|33365|308
1760979000000|2025-10-20 16:50:00|33386|33366|33393.2|33373.2|33404.3|33374.5|33385.9|33352.8|288
1760979300000|2025-10-20 16:55:00|33393.1|33373.1|33392.7|33372.7|33394|33374|33389.5|33369.5|248
1760979600000|2025-10-20 17:00:00|33393|33373|33387.7|33367.7|33396.2|33376.2|33387.3|33367.3|381
1760979900000|2025-10-20 17:05:00|33387.6|33367.6|33383.6|33363.6|33402|33368.4|33381.5|33351.7|320
1760980200000|2025-10-20 17:10:00|33384.1|33364.1|33388.7|33368.7|33390|33370|33383.3|33363.3|217
1760980500000|2025-10-20 17:15:00|33388.8|33368.8|33394.8|33374.8|33397.3|33377.3|33387.6|33367.6|212
1760980800000|2025-10-20 17:20:00|33394.9|33374.9|33395.6|33375.6|33397.1|33377.1|33392.8|33372.8|205
1760981100000|2025-10-20 17:25:00|33396|33376|33392.9|33372.9|33411.7|33376.7|33392.2|33358.7|212
1760981400000|2025-10-20 17:30:00|33392.8|33372.8|33397.2|33377.2|33399|33379|33392.2|33372.2|167
1760981700000|2025-10-20 17:35:00|33397.8|33377.8|33404.7|33384.7|33421.5|33385.9|33397.7|33363.7|216
1760982000000|2025-10-20 17:40:00|33404.6|33384.6|33410|33390|33415.1|33395.1|33404.2|33384.2|285
1760982300000|2025-10-20 17:45:00|33410.1|33390.1|33406.5|33386.5|33422.9|33390.3|33404.1|33370.5|185
1760982600000|2025-10-20 17:50:00|33406.1|33386.1|33409.5|33389.5|33428.2|33391.6|33405.4|33372.5|189
1760982900000|2025-10-20 17:55:00|33409.6|33389.6|33408.8|33388.8|33411.5|33391.5|33407.2|33387.2|204
1760983200000|2025-10-20 18:00:00|33408.9|33388.9|33407.9|33387.9|33412.2|33392.2|33407.8|33387.8|215
1760983500000|2025-10-20 18:05:00|33408|33388|33428.5|33378.5|33429.5|33393|33408|33376.9|159
1760983800000|2025-10-20 18:10:00|33428.6|33378.6|33414.1|33394.1|33432.4|33395.6|33413.9|33378.2|173
1760984100000|2025-10-20 18:15:00|33413.6|33393.6|33416.7|33396.7|33423.4|33403.4|33413.5|33393.5|187
1760984400000|2025-10-20 18:20:00|33416.3|33396.3|33415|33395|33433.5|33397.8|33414|33381.5|129
1760984700000|2025-10-20 18:25:00|33415.1|33395.1|33411.9|33391.9|33431.8|33396.3|33411.9|33378.5|121
1760985000000|2025-10-20 18:30:00|33412.3|33392.3|33420.2|33370.2|33422.8|33394.1|33404.4|33370|174
1760985300000|2025-10-20 18:35:00|33420.1|33370.1|33400.3|33380.3|33420.3|33386.1|33400.3|33365.4|151
1760985600000|2025-10-20 18:40:00|33417.1|33367.1|33423|33373|33426|33389.1|33399.6|33367|131
1760985900000|2025-10-20 18:45:00|33423.4|33373.4|33418.5|33368.5|33423.7|33373.7|33418.1|33368.1|122
1760986200000|2025-10-20 18:50:00|33418.6|33368.6|33406.2|33386.2|33418.9|33389|33402.7|33367.2|190
1760986500000|2025-10-20 18:55:00|33406.1|33386.1|33400.6|33380.6|33406.3|33386.3|33394.5|33374.5|234
1760986800000|2025-10-20 19:00:00|33400.5|33380.5|33414.1|33364.1|33418.3|33380.5|33395.4|33362.8|198
1760987100000|2025-10-20 19:05:00|33414|33364|33412.1|33362.1|33416|33366|33406.4|33356.4|164
1760987400000|2025-10-20 19:10:00|33412.2|33362.2|33413.1|33363.1|33414.3|33364.3|33410.9|33360.9|149
1760987700000|2025-10-20 19:15:00|33413.2|33363.2|33414.1|33364.1|33416.7|33366.7|33413.1|33363.1|124
1760988000000|2025-10-20 19:20:00|33414.2|33364.2|33415.1|33365.1|33418.8|33368.8|33414|33364|125
1760988300000|2025-10-20 19:25:00|33415.2|33365.2|33417|33367|33418.2|33368.2|33414.5|33364.5|122
1760988600000|2025-10-20 19:30:00|33416.9|33366.9|33423.8|33373.8|33425.4|33375.4|33415.6|33365.6|120
1760988900000|2025-10-20 19:35:00|33423.7|33373.7|33423.7|33373.7|33425.7|33375.7|33422.9|33372.9|138
1760989200000|2025-10-20 19:40:00|33423.8|33373.8|33423.9|33373.9|33426.5|33376.5|33421.9|33371.9|145
1760989500000|2025-10-20 19:45:00|33423.8|33373.8|33425.3|33375.3|33425.9|33375.9|33422.3|33372.3|130
1760989800000|2025-10-20 19:50:00|33425.4|33375.4|33427.6|33377.6|33429|33379|33423.7|33373.7|156
1760990100000|2025-10-20 19:55:00|33427.4|33377.4|33433.3|33383.3|33435.8|33385.8|33427.3|33377.3|266
1760990400000|2025-10-20 20:00:00|33435.2|33385.2|33425.5|33375.5|33435.2|33385.2|33423.7|33373.7|230
1760990700000|2025-10-20 20:05:00|33425.1|33375.1|33428.6|33378.6|33429.5|33379.5|33424.6|33374.6|209
1760991000000|2025-10-20 20:10:00|33428.4|33378.4|33436.1|33386.1|33436.2|33386.2|33427.8|33377.8|147
1760991300000|2025-10-20 20:15:00|33436|33386|33431.6|33381.6|33436.9|33386.9|33431.5|33381.5|131
1760991600000|2025-10-20 20:20:00|33431.5|33381.5|33426.6|33376.6|33431.5|33381.5|33426.6|33376.6|230
1760991900000|2025-10-20 20:25:00|33426.5|33376.5|33430.7|33380.7|33431.2|33381.2|33425.5|33375.5|126
1760992200000|2025-10-20 20:30:00|33430.6|33380.6|33428.4|33378.4|33430.7|33380.7|33427.3|33377.3|121
1760992500000|2025-10-20 20:35:00|33429.6|33379.6|33428.3|33378.3|33430.1|33380.1|33428.1|33378.1|84
1760992800000|2025-10-20 20:40:00|33428.2|33378.2|33429.7|33379.7|33432.4|33382.4|33427.7|33377.7|116
1760993100000|2025-10-20 20:45:00|33429.2|33379.2|33432|33382|33436.8|33386.8|33429.2|33379.2|127
1760993400000|2025-10-20 20:50:00|33432.3|33382.3|33434|33373.4|33468.6|33390.2|33432.1|33351.9|273
1760993700000|2025-10-20 20:55:00|33436.5|33373.5|33467.1|33347.1|33473.9|33380.9|33434.2|33347.1|273
1760994000000|2025-10-20 21:00:00|33468|33348|33466.4|33346.4|33480.8|33364|33466.4|33346.4|4
1760994300000|2025-10-20 21:05:00|33466.1|33346.1|33466.1|33346.1|33466.1|33346.1|33466.1|33346.1|1
1760994600000|2025-10-20 21:10:00|33461.8|33341.8|33461.8|33341.8|33461.8|33341.8|33461.8|33341.8|1
1760994900000|2025-10-20 21:15:00|33462.5|33342.5|33470.5|33350.5|33470.6|33350.6|33461.8|33341.8|26
1760995200000|2025-10-20 21:20:00|33469.8|33349.8|33466.3|33346.3|33473.4|33353.4|33461.8|33341.8|43
1760995500000|2025-10-20 21:25:00|33466.2|33346.2|33465.9|33345.9|33468.6|33348.6|33463.2|33343.2|55
1760995800000|2025-10-20 21:30:00|33465.6|33345.6|33465.7|33345.7|33466.7|33346.7|33464.9|33344.9|51
1760996100000|2025-10-20 21:35:00|33465.6|33345.6|33465.8|33345.8|33470.3|33350.3|33462.1|33342.1|114
1760996400000|2025-10-20 21:40:00|33465.9|33345.9|33460.7|33340.7|33474.5|33354.5|33454.5|33334.5|267
1760996700000|2025-10-20 21:45:00|33460.6|33340.6|33464|33344|33464|33344|33456|33336|215
1760997000000|2025-10-20 21:50:00|33464.8|33344.8|33457.7|33337.7|33465.8|33345.8|33456.2|33336.2|240
1760997300000|2025-10-20 21:55:00|33457.4|33337.4|33467.8|33347.8|33469.7|33349.7|33457.3|33337.3|179
1760997600000|2025-10-20 22:00:00|33467.7|33347.7|33471.3|33351.3|33477.7|33357.7|33465.2|33345.2|138
1760997900000|2025-10-20 22:05:00|33471.2|33351.2|33472.2|33352.2|33477.1|33357.1|33469.1|33349.1|92
1760998200000|2025-10-20 22:10:00|33472.3|33352.3|33470|33350|33478.1|33358.1|33469.8|33349.8|109
1760998500000|2025-10-20 22:15:00|33469.8|33349.8|33470|33350|33476.8|33356.8|33469.4|33349.4|87
1760998800000|2025-10-20 22:20:00|33470.2|33350.2|33478.4|33358.4|33479.7|33359.7|33470|33350|129
1760999100000|2025-10-20 22:25:00|33473.9|33353.9|33475.7|33355.7|33481.6|33361.6|33472.7|33352.7|127
1760999400000|2025-10-20 22:30:00|33475.6|33355.6|33478.7|33358.7|33482.1|33362.1|33473.2|33353.2|93
1760999700000|2025-10-20 22:35:00|33475.7|33355.7|33478.8|33358.8|33484.3|33364.3|33475.6|33355.6|94
1761000000000|2025-10-20 22:40:00|33477.5|33357.5|33462.5|33342.5|33485|33365|33462|33342|89
1761000300000|2025-10-20 22:45:00|33464.3|33344.3|33477.5|33357.5|33484|33364|33464.3|33344.3|119
1761000600000|2025-10-20 22:50:00|33478.5|33358.5|33481.2|33361.2|33484.4|33364.4|33474.2|33354.2|116
1761000900000|2025-10-20 22:55:00|33481.1|33361.1|33477.9|33357.9|33483.9|33363.9|33475.2|33355.2|104
1761001200000|2025-10-20 23:00:00|33477.8|33357.8|33473.3|33353.3|33477.8|33357.8|33464.5|33344.5|150
1761001500000|2025-10-20 23:05:00|33473.4|33353.4|33474.6|33354.6|33477.7|33357.7|33471.2|33351.2|89
1761001800000|2025-10-20 23:10:00|33474.8|33354.8|33477.7|33357.7|33479.5|33359.5|33473|33353|79
1761002100000|2025-10-20 23:15:00|33477.6|33357.6|33476.1|33356.1|33481.7|33361.7|33469.5|33349.5|187
1761002400000|2025-10-20 23:20:00|33476.6|33356.6|33474.3|33354.3|33476.6|33356.6|33471.1|33351.1|80
1761002700000|2025-10-20 23:25:00|33474.5|33354.5|33475.5|33355.5|33478.2|33358.2|33473.3|33353.3|72
1761003000000|2025-10-20 23:30:00|33475.9|33355.9|33477.4|33357.4|33479.3|33359.3|33474.4|33354.4|118
1761003300000|2025-10-20 23:35:00|33477.5|33357.5|33477.8|33357.8|33505|33385|33446.5|33350.6|192
1761003600000|2025-10-20 23:40:00|33477.9|33357.9|33447.8|33382.2|33506.6|33386.6|33446.7|33354.8|41
1761003900000|2025-10-20 23:45:00|33467.7|33362.6|33446.2|33388.3|33510.8|33390.8|33437.9|33317.9|161
1761004200000|2025-10-20 23:50:00|33475.7|33355.7|33446.9|33388.9|33478.3|33389.5|33443.3|33323.3|118
1761004500000|2025-10-20 23:55:00|33466.7|33368.1|33475.6|33355.6|33477.9|33393|33444|33325|154
1761004800000|2025-10-21 00:00:00|33445.8|33386.1|33432.7|33361.6|33475.3|33390.4|33429.2|33339|648
1761005100000|2025-10-21 00:05:00|33433.4|33361.5|33417.8|33348.9|33450.9|33362.6|33412.5|33321.8|529
1761005400000|2025-10-21 00:10:00|33445.9|33325.9|33441.5|33321.5|33446.8|33351.7|33414.7|33320|365
1761005700000|2025-10-21 00:15:00|33440.3|33320.3|33425.8|33359.7|33453.2|33369.3|33414.9|33320.3|366
1761006000000|2025-10-21 00:20:00|33426|33359.4|33428|33366.9|33451.1|33367.9|33422.5|33333.1|453
1761006300000|2025-10-21 00:25:00|33427.9|33367|33451.9|33344.7|33455.5|33367.9|33426.5|33342.7|343
1761006600000|2025-10-21 00:30:00|33451.7|33344.3|33424.9|33362.3|33452|33365.6|33423.3|33341|323
1761006900000|2025-10-21 00:35:00|33424.8|33362.4|33413.1|33363.1|33447.9|33366.4|33411.8|33337.7|400
1761007200000|2025-10-21 00:40:00|33413.3|33363.3|33407.5|33349.5|33417.7|33363.4|33404.9|33349.3|262
1761007500000|2025-10-21 00:45:00|33407.4|33349.3|33410.4|33352.7|33414.9|33361.7|33405.4|33349.3|283
1761007800000|2025-10-21 00:50:00|33409.9|33352.5|33407|33357|33411.7|33358.4|33402.5|33348.6|365
1761008100000|2025-10-21 00:55:00|33409.5|33359.5|33410.2|33358|33411.8|33361.8|33406.1|33349.9|359
1761008400000|2025-10-21 01:00:00|33409.6|33357.8|33425.4|33353.9|33425.4|33368.8|33409.6|33351.1|325
1761008700000|2025-10-21 01:05:00|33424.5|33354.4|33414.4|33359|33424.6|33367.4|33410.8|33353.3|358
1761009000000|2025-10-21 01:10:00|33414.1|33359.2|33419.7|33362.5|33419.8|33367.8|33410.8|33356.6|280
1761009300000|2025-10-21 01:15:00|33420|33362.8|33413.4|33363.4|33420.9|33368.5|33410.8|33358.6|296
1761009600000|2025-10-21 01:20:00|33413.9|33363.9|33420.7|33370.7|33422.2|33372.2|33413.8|33360.2|275
1761009900000|2025-10-21 01:25:00|33422.3|33372.3|33429.6|33370.2|33429.7|33377.7|33420.1|33366.6|225
1761010200000|2025-10-21 01:30:00|33430.1|33380.1|33428.4|33375.7|33431.7|33380.1|33422.7|33365.4|270
1761010500000|2025-10-21 01:35:00|33428.3|33368.5|33435.8|33385.8|33436.3|33386.3|33425.5|33368.4|292
1761010800000|2025-10-21 01:40:00|33434.9|33384.9|33435.1|33385.1|33440.4|33390.4|33428.3|33374|280
1761011100000|2025-10-21 01:45:00|33436.4|33386.4|33428.2|33378.2|33437.6|33386.5|33425|33374.2|260
1761011400000|2025-10-21 01:50:00|33428.3|33378.3|33433.9|33383.9|33434|33384|33425.8|33373.3|224
1761011700000|2025-10-21 01:55:00|33435|33385|33433.4|33377.9|33440.5|33388.8|33432.5|33374.9|255
1761012000000|2025-10-21 02:00:00|33432.8|33376.4|33443.9|33385.7|33445.3|33393|33431.2|33376.4|288
1761012300000|2025-10-21 02:05:00|33444.2|33385.5|33442.7|33392.7|33444.6|33394.1|33438|33384|274
1761012600000|2025-10-21 02:10:00|33443.9|33393.9|33435.7|33385.7|33450.3|33399.7|33434.4|33381|307
1761012900000|2025-10-21 02:15:00|33437.2|33387.2|33441.1|33391.1|33442.5|33391.3|33433.2|33379.1|218
1761013200000|2025-10-21 02:20:00|33441.8|33391.8|33438.6|33388.6|33444.8|33394.8|33438.4|33385.9|232
1761013500000|2025-10-21 02:25:00|33440.6|33390.6|33437.9|33387.9|33441.5|33391.5|33433.5|33383.5|223
1761013800000|2025-10-21 02:30:00|33439.7|33389.7|33442|33392|33449.4|33399.4|33436.2|33383.7|254
1761014100000|2025-10-21 02:35:00|33443.6|33393.6|33455.7|33405.7|33458.1|33408.1|33440.1|33390.1|308
1761014400000|2025-10-21 02:40:00|33455.6|33405.6|33460.5|33410.5|33461|33411|33452.1|33402.1|330
1761014700000|2025-10-21 02:45:00|33460|33410|33470.7|33420.7|33470.8|33420.8|33456.8|33406.8|267
1761015000000|2025-10-21 02:50:00|33470.5|33420.5|33466.5|33416|33471.2|33421.2|33461.4|33410|232
1761015300000|2025-10-21 02:55:00|33466.4|33415.9|33465.5|33415.5|33469.2|33419.2|33462|33410.9|202
1761015600000|2025-10-21 03:00:00|33465.7|33415.7|33466|33416|33469.2|33419.2|33462.8|33412.4|212
1761015900000|2025-10-21 03:05:00|33468.6|33418.6|33462.7|33412.7|33471.3|33421.3|33461.3|33411.3|183
1761016200000|2025-10-21 03:10:00|33462.5|33412.5|33461.6|33411.6|33466.1|33416.1|33460.6|33410.6|183
1761016500000|2025-10-21 03:15:00|33461.5|33411.5|33465.9|33415.9|33466.6|33416.6|33459.6|33409.6|158
1761016800000|2025-10-21 03:20:00|33465.6|33415.6|33465.4|33415.4|33468.1|33418.1|33461.7|33411.7|207
1761017100000|2025-10-21 03:25:00|33464.7|33414.7|33465|33415|33466.5|33416.5|33460.1|33408.3|290
1761017400000|2025-10-21 03:30:00|33462.9|33412.9|33462.9|33408|33468.7|33418.7|33461.9|33408|286
1761017700000|2025-10-21 03:35:00|33461.8|33411.8|33466.2|33416.2|33466.6|33416.6|33461.8|33405.6|220
1761018000000|2025-10-21 03:40:00|33466.3|33416.3|33463|33413|33467.2|33417.2|33459.4|33409.4|242
1761018300000|2025-10-21 03:45:00|33463.1|33413.1|33465.2|33415.2|33469.7|33419.7|33461.9|33411.9|147
1761018600000|2025-10-21 03:50:00|33465.8|33415.8|33463.1|33413.1|33467.9|33417.9|33460.1|33410.1|220
1761018900000|2025-10-21 03:55:00|33463.4|33413.4|33463.6|33413.6|33465|33415|33461.4|33411.4|242
1761019200000|2025-10-21 04:00:00|33463.8|33413.8|33465.4|33415.4|33465.5|33415.5|33459.1|33409.1|150
1761019500000|2025-10-21 04:05:00|33465.7|33415.7|33468.4|33418.4|33472.7|33422.7|33464|33414|188
1761019800000|2025-10-21 04:10:00|33468.5|33418.5|33462.1|33412.1|33471.5|33421.5|33461.5|33411.5|155
1761020100000|2025-10-21 04:15:00|33462.2|33412.2|33461.2|33411.2|33464.6|33414.6|33459.7|33409.7|149
1761020400000|2025-10-21 04:20:00|33461.1|33411.1|33465|33415|33465.6|33415.6|33459.4|33409.4|249
1761020700000|2025-10-21 04:25:00|33464.6|33414.6|33464.6|33414.6|33466.3|33416.3|33461.5|33411.5|253
1761021000000|2025-10-21 04:30:00|33464.4|33414.4|33463.9|33413.9|33468.7|33418.7|33463.9|33413.9|194
1761021300000|2025-10-21 04:35:00|33463.7|33413.7|33462.8|33412.8|33464.6|33414.6|33460.2|33410.2|158
1761021600000|2025-10-21 04:40:00|33462.7|33412.7|33462.8|33412.8|33466|33416|33455.6|33403.7|378
1761021900000|2025-10-21 04:45:00|33462.6|33412.6|33466.2|33416.2|33468.1|33417.3|33459.9|33405.9|285
1761022200000|2025-10-21 04:50:00|33466.7|33416.7|33466.6|33416.6|33468.8|33418.8|33459.9|33409.4|248
1761022500000|2025-10-21 04:55:00|33466.5|33416.5|33456.7|33406.7|33468.2|33418.2|33455.6|33405.6|386
1761022800000|2025-10-21 05:00:00|33457|33407|33459.4|33409.4|33462.2|33412.2|33455.5|33405.5|289
1761023100000|2025-10-21 05:05:00|33460.5|33410.5|33469.2|33419.2|33470.5|33420.5|33454|33404|420
1761023400000|2025-10-21 05:10:00|33468.5|33418.5|33461.6|33411.6|33470.7|33420.7|33459.4|33409.4|466
1761023700000|2025-10-21 05:15:00|33461.5|33411.5|33467.7|33417.7|33473.2|33423.2|33461.3|33411.3|414
1761024000000|2025-10-21 05:20:00|33466.4|33416.4|33469.5|33419.5|33475.6|33425.6|33464.8|33414.8|337
1761024300000|2025-10-21 05:25:00|33470.2|33420.2|33475.4|33425.4|33477.5|33427.5|33468|33418|268
1761024600000|2025-10-21 05:30:00|33475.7|33425.7|33481.6|33426.2|33485.1|33435.1|33470.6|33420.6|330
1761024900000|2025-10-21 05:35:00|33481.7|33423.4|33488.6|33438.6|33489.8|33438.7|33473.5|33419.9|397
1761025200000|2025-10-21 05:40:00|33487.4|33437.4|33494.4|33436.4|33495.9|33442.7|33482|33429.1|356
1761025500000|2025-10-21 05:45:00|33494.3|33439.6|33487.2|33433.5|33496.9|33442.9|33484.9|33430.7|369
1761025800000|2025-10-21 05:50:00|33487.1|33434.2|33489.1|33439.1|33490.9|33439.7|33484|33432.6|343
1761026100000|2025-10-21 05:55:00|33488.9|33438.9|33495.7|33441|33498.2|33447.5|33487.7|33435.3|386
1761026400000|2025-10-21 06:00:00|33496.3|33441.9|33506|33456|33512.9|33462.9|33482.9|33432.9|431
1761026700000|2025-10-21 06:05:00|33505|33455|33478|33458|33506|33482.5|33477.9|33449.5|434
1761027000000|2025-10-21 06:10:00|33478.1|33458.1|33484.2|33464.2|33485.5|33465.5|33474.3|33454.3|418
1761027300000|2025-10-21 06:15:00|33484.6|33464.6|33504.6|33484.6|33507.4|33487.4|33483.7|33463.7|394
1761027600000|2025-10-21 06:20:00|33504.9|33484.9|33499.8|33479.8|33509.1|33489.1|33495.8|33475.8|383
1761027900000|2025-10-21 06:25:00|33499.6|33479.6|33490.8|33470.8|33501.9|33481.9|33481.8|33461.8|387
1761028200000|2025-10-21 06:30:00|33492.5|33472.5|33493|33473|33500.8|33480.8|33491.8|33471.8|364
1761028500000|2025-10-21 06:35:00|33493.3|33473.3|33481.2|33461.2|33504.5|33478.3|33474.5|33450.1|485
1761028800000|2025-10-21 06:40:00|33481.9|33461.9|33452.1|33432.1|33485.2|33465.2|33448|33428|462
1761029100000|2025-10-21 06:45:00|33452.7|33432.7|33440.6|33420.6|33453.7|33433.7|33439.7|33419.7|555
1761029400000|2025-10-21 06:50:00|33441.9|33421.9|33446.4|33426.4|33453.4|33433.4|33440|33420|452
1761029700000|2025-10-21 06:55:00|33446.5|33426.5|33446.2|33426.2|33449.9|33429.9|33437.1|33417.1|476
1761030000000|2025-10-21 07:00:00|33446.5|33426.5|33419.5|33399.5|33446.5|33426.5|33411.4|33391.4|577
1761030300000|2025-10-21 07:05:00|33419.4|33399.4|33464.9|33444.9|33470.8|33450.8|33406.1|33386.1|564
1761030600000|2025-10-21 07:10:00|33466.4|33446.4|33485.5|33465.5|33487.7|33467.7|33458|33438|599
1761030900000|2025-10-21 07:15:00|33485.7|33465.7|33484.9|33464.9|33492.8|33472.8|33476.9|33456.9|557
1761031200000|2025-10-21 07:20:00|33484.3|33464.3|33475|33455|33484.4|33464.4|33469.1|33449.1|543
1761031500000|2025-10-21 07:25:00|33474.4|33454.4|33458.8|33438.8|33474.9|33454.9|33444.2|33424.2|482
1761031800000|2025-10-21 07:30:00|33458.9|33438.9|33472.5|33452.5|33477|33457|33455.4|33435.4|538
1761032100000|2025-10-21 07:35:00|33472.2|33452.2|33479.7|33459.7|33489.7|33469.7|33463.7|33443.7|607
1761032400000|2025-10-21 07:40:00|33479|33459|33480|33460|33496.2|33476.2|33472|33452|597
1761032700000|2025-10-21 07:45:00|33480.7|33460.7|33474.1|33454.1|33489.2|33469.2|33469.6|33449.6|541
1761033000000|2025-10-21 07:50:00|33474.2|33454.2|33492.7|33472.7|33498.8|33478.8|33473.7|33453.7|545
1761033300000|2025-10-21 07:55:00|33492.6|33472.6|33499.6|33479.6|33508.7|33488.7|33487.2|33467.2|566
1761033600000|2025-10-21 08:00:00|33501.4|33481.4|33520.2|33500.2|33522.8|33502.8|33499.2|33479.2|567
1761033900000|2025-10-21 08:05:00|33519.7|33499.7|33504.5|33484.5|33522.4|33502.4|33496.1|33476.1|534
1761034200000|2025-10-21 08:10:00|33504.6|33484.6|33514.7|33494.7|33517|33497|33503.3|33483.3|508
1761034500000|2025-10-21 08:15:00|33514.3|33494.3|33509.2|33489.2|33522.3|33502.3|33504.5|33484.5|520
1761034800000|2025-10-21 08:20:00|33509.3|33489.3|33511.8|33491.8|33519.7|33499.7|33503.1|33483.1|465
1761035100000|2025-10-21 08:25:00|33511.3|33491.3|33513.1|33493.1|33525.8|33505.8|33503.5|33483.5|467
1761035400000|2025-10-21 08:30:00|33512.7|33492.7|33519.5|33499.5|33522.3|33502.3|33500.9|33480.9|448
1761035700000|2025-10-21 08:35:00|33519.6|33499.6|33521|33501|33531.7|33511.7|33509.9|33489.9|434
1761036000000|2025-10-21 08:40:00|33521.1|33501.1|33525.6|33505.6|33539.7|33519.7|33519.3|33499.3|404
1761036300000|2025-10-21 08:45:00|33526.8|33506.8|33555.4|33535.4|33557.8|33537.8|33526.3|33506.3|446
1761036600000|2025-10-21 08:50:00|33555.9|33535.9|33543.2|33523.2|33558|33538|33543.2|33523.2|444
1761036900000|2025-10-21 08:55:00|33543.8|33523.8|33531.6|33511.6|33543.9|33523.9|33518.5|33498.5|571
1761037200000|2025-10-21 09:00:00|33530.9|33510.9|33540.7|33520.7|33540.8|33520.8|33517.7|33497.7|476
1761037500000|2025-10-21 09:05:00|33540|33520|33534.5|33514.5|33553.4|33522.3|33532.8|33502.3|366
1761037800000|2025-10-21 09:10:00|33534.8|33514.8|33527|33507|33545|33525|33526|33506|429
1761038100000|2025-10-21 09:15:00|33527.1|33507.1|33534.8|33514.8|33536.5|33516.5|33520.1|33500.1|431
1761038400000|2025-10-21 09:20:00|33534.3|33514.3|33520.9|33500.9|33534.6|33514.6|33520.1|33500.1|423
1761038700000|2025-10-21 09:25:00|33521|33501|33521.7|33501.7|33529.6|33509.6|33519|33499|408
1761039000000|2025-10-21 09:30:00|33521.8|33501.8|33488.2|33468.2|33527.4|33507.4|33488.1|33468.1|523
1761039300000|2025-10-21 09:35:00|33488.1|33468.1|33481|33461|33493.7|33473.7|33465.4|33445.4|502
1761039600000|2025-10-21 09:40:00|33481.1|33461.1|33500.7|33480.7|33521.2|33486.7|33480.7|33460.7|488
1761039900000|2025-10-21 09:45:00|33500.8|33480.8|33519.1|33499.1|33520.5|33500.5|33496.7|33476.7|430
1761040200000|2025-10-21 09:50:00|33519.6|33499.6|33507.2|33487.2|33520|33500|33507|33487|401
1761040500000|2025-10-21 09:55:00|33507.4|33487.4|33520.1|33500.1|33520.7|33500.7|33503.1|33483.1|362
1761040800000|2025-10-21 10:00:00|33518.7|33498.7|33504.9|33484.9|33527.6|33500|33504.9|33477|319
1761041100000|2025-10-21 10:05:00|33505|33485|33521.9|33501.9|33527.8|33507.8|33504.2|33484.2|378
1761041400000|2025-10-21 10:10:00|33522.9|33502.9|33528.7|33508.7|33544.3|33524.3|33521.4|33501.4|489
1761041700000|2025-10-21 10:15:00|33529.3|33509.3|33561.1|33541.1|33564.1|33544.1|33529.3|33509.3|511
1761042000000|2025-10-21 10:20:00|33561.3|33541.3|33544.2|33524.2|33566.8|33546.8|33542|33522|491
1761042300000|2025-10-21 10:25:00|33544.4|33524.4|33542.5|33522.5|33550.8|33530.8|33541.4|33521.4|414
1761042600000|2025-10-21 10:30:00|33542.7|33522.7|33555|33535|33556|33536|33540|33520|428
1761042900000|2025-10-21 10:35:00|33555.2|33535.2|33559.4|33539.4|33563|33543|33554.4|33534.4|383
1761043200000|2025-10-21 10:40:00|33559.1|33539.1|33559.9|33539.9|33571.1|33543.9|33541|33521|448
1761043500000|2025-10-21 10:45:00|33560|33540|33559|33539|33564.5|33544.5|33543.9|33523.9|472
1761043800000|2025-10-21 10:50:00|33559.1|33539.1|33541.8|33521.8|33562.1|33542.1|33541.6|33521.6|358
1761044100000|2025-10-21 10:55:00|33542.7|33522.7|33516.9|33496.9|33544.5|33524.5|33515.1|33495.1|551
1761044400000|2025-10-21 11:00:00|33516.4|33496.4|33521.5|33501.5|33535.2|33515.2|33515.4|33495.4|513
1761044700000|2025-10-21 11:05:00|33521.1|33501.1|33510.5|33490.5|33522.3|33502.3|33505.3|33485.3|500
1761045000000|2025-10-21 11:10:00|33509.2|33489.2|33501.1|33481.1|33510.4|33490.4|33494.8|33474.8|466
1761045300000|2025-10-21 11:15:00|33500.9|33480.9|33515.6|33495.6|33515.6|33495.6|33493.9|33459.8|455
1761045600000|2025-10-21 11:20:00|33516.5|33496.5|33518.3|33468.3|33520.8|33500.3|33501.3|33466.5|457
1761045900000|2025-10-21 11:25:00|33518.4|33468.4|33517.8|33497.8|33528|33503.1|33510.8|33464.9|478
1761046200000|2025-10-21 11:30:00|33517.2|33497.2|33511|33491|33518.6|33498.6|33502.8|33482.8|440
1761046500000|2025-10-21 11:35:00|33510.7|33490.7|33524.8|33504.8|33525.4|33505.4|33504.3|33484.3|417
1761046800000|2025-10-21 11:40:00|33524.9|33504.9|33525.2|33505.2|33532|33512|33521.9|33501.9|482
1761047100000|2025-10-21 11:45:00|33525.6|33505.6|33538.9|33518.9|33544.4|33524.4|33525.6|33505.6|517
1761047400000|2025-10-21 11:50:00|33539.9|33519.9|33544|33524|33552|33532|33535.6|33515.6|552
1761047700000|2025-10-21 11:55:00|33545.6|33525.6|33581.4|33509.6|33582.8|33549.4|33543.5|33509.6|645
1761048000000|2025-10-21 12:00:00|33581.5|33511.2|33549.6|33529.6|33581.5|33530.2|33532.4|33462.2|663
1761048300000|2025-10-21 12:05:00|33549.1|33529.1|33571.2|33551.2|33572.9|33552.9|33545.5|33525.5|574
1761048600000|2025-10-21 12:10:00|33571.1|33551.1|33568.2|33548.2|33578.7|33558.7|33555.7|33535.7|678
1761048900000|2025-10-21 12:15:00|33569.5|33549.5|33563.4|33543.4|33573.4|33553.4|33554.4|33534.4|594
1761049200000|2025-10-21 12:20:00|33563.2|33543.2|33558.4|33538.4|33575.6|33555.6|33554.8|33534.8|526
1761049500000|2025-10-21 12:25:00|33558.8|33538.8|33570.6|33550.6|33578.6|33558.6|33555.9|33535.9|406
1761049800000|2025-10-21 12:30:00|33570.3|33550.3|33574.2|33554.2|33585.8|33565.8|33563.2|33543.2|508
1761050100000|2025-10-21 12:35:00|33573.4|33553.4|33545.8|33525.8|33575.2|33555.2|33538|33518|651
1761050400000|2025-10-21 12:40:00|33545.6|33525.6|33563.4|33543.4|33565.8|33545.8|33545.6|33525.6|493
1761050700000|2025-10-21 12:45:00|33563.5|33543.5|33558.1|33538.1|33564.3|33544.3|33548.6|33528.6|512
1761051000000|2025-10-21 12:50:00|33558.5|33538.5|33550.2|33530.2|33575.2|33555.2|33542.7|33522.7|629
1761051300000|2025-10-21 12:55:00|33548.4|33528.4|33525|33505|33549.6|33529.6|33517.3|33497.3|786
1761051600000|2025-10-21 13:00:00|33524|33504|33526.9|33506.9|33528.9|33508.9|33501.9|33481.9|772
1761051900000|2025-10-21 13:05:00|33526.5|33506.5|33531.3|33511.3|33541|33521|33520.3|33500.3|652
1761052200000|2025-10-21 13:10:00|33531.1|33511.1|33515|33495|33535.2|33515.2|33513.5|33493.5|648
1761052500000|2025-10-21 13:15:00|33516.6|33496.6|33502.6|33482.6|33518.3|33498.3|33495.2|33475.2|760
1761052800000|2025-10-21 13:20:00|33503.2|33483.2|33520.5|33500.5|33525.3|33505.3|33495.7|33475.7|567
1761053100000|2025-10-21 13:25:00|33520.9|33500.9|33523.4|33503.4|33531.9|33511.9|33519.1|33499.1|485
1761053400000|2025-10-21 13:30:00|33522.9|33502.9|33535.6|33515.6|33536.6|33516.6|33519.8|33499.8|563
1761053700000|2025-10-21 13:35:00|33535.7|33515.7|33519.9|33499.9|33536.5|33516.5|33507.4|33487.4|533
1761054000000|2025-10-21 13:40:00|33518.6|33498.6|33552.9|33532.9|33558|33538|33509.5|33489.5|672
1761054300000|2025-10-21 13:45:00|33552.8|33532.8|33571.8|33551.8|33585.3|33565.3|33550.3|33530.3|656
1761054600000|2025-10-21 13:50:00|33571.2|33551.2|33558.6|33538.6|33578.3|33558.3|33554.3|33534.3|607
1761054900000|2025-10-21 13:55:00|33558.5|33538.5|33542.7|33522.7|33559.2|33539.2|33540.6|33520.6|606
1761055200000|2025-10-21 14:00:00|33545.2|33525.2|33569.2|33549.2|33574.1|33554.1|33539.3|33519.3|698
1761055500000|2025-10-21 14:05:00|33570.2|33550.2|33548|33528|33570.2|33550.2|33541|33521|554
1761055800000|2025-10-21 14:10:00|33547.7|33527.7|33534|33514|33553|33533|33533.4|33513.4|606
1761056100000|2025-10-21 14:15:00|33535.2|33515.2|33536|33516|33537.2|33517.2|33526.7|33506.7|620
1761056400000|2025-10-21 14:20:00|33536.5|33516.5|33518.4|33498.4|33537.5|33517.5|33501.1|33481.1|662
1761056700000|2025-10-21 14:25:00|33517.2|33497.2|33525.8|33505.8|33532.3|33512.3|33512|33492|656
1761057000000|2025-10-21 14:30:00|33527.1|33507.1|33531|33511|33545.6|33525.6|33519.8|33499.8|704
1761057300000|2025-10-21 14:35:00|33531.1|33511.1|33544.8|33524.8|33548.6|33528.6|33527.9|33507.9|630
1761057600000|2025-10-21 14:40:00|33544.7|33524.7|33575.8|33555.8|33578.1|33558.1|33543.8|33523.8|643
1761057900000|2025-10-21 14:45:00|33574.2|33554.2|33562.8|33542.8|33583.3|33563.3|33548.1|33528.1|694
1761058200000|2025-10-21 14:50:00|33564.1|33544.1|33575.8|33555.8|33577.3|33557.3|33551.8|33531.8|617
1761058500000|2025-10-21 14:55:00|33575.9|33555.9|33564.4|33544.4|33575.9|33555.9|33558.5|33538.5|632
1761058800000|2025-10-21 15:00:00|33564.5|33544.5|33541.2|33521.2|33569.5|33549.5|33540.8|33520.8|638
1761059100000|2025-10-21 15:05:00|33540.3|33520.3|33555.5|33535.5|33557|33537|33535.6|33515.6|641
1761059400000|2025-10-21 15:10:00|33555.1|33535.1|33547|33527|33555.1|33535.1|33536.3|33516.3|628
1761059700000|2025-10-21 15:15:00|33547.3|33527.3|33541.2|33521.2|33557.9|33537.9|33541.1|33521.1|573
1761060000000|2025-10-21 15:20:00|33541.6|33521.6|33535.8|33515.8|33549.3|33529.3|33530|33510|610
1761060300000|2025-10-21 15:25:00|33535.3|33515.3|33520.8|33500.8|33540.7|33520.7|33520.3|33500.3|534
1761060600000|2025-10-21 15:30:00|33520.9|33500.9|33542|33522|33543.2|33523.2|33517.8|33497.8|435
1761060900000|2025-10-21 15:35:00|33542.3|33522.3|33544|33524|33548.2|33528.2|33542.3|33522.3|472
1761061200000|2025-10-21 15:40:00|33543.8|33523.8|33547.3|33527.3|33575.1|33541.1|33543.8|33513.5|407
1761061500000|2025-10-21 15:45:00|33547.4|33527.4|33539.8|33519.8|33552.4|33532.4|33530.6|33510.6|410
1761061800000|2025-10-21 15:50:00|33539.7|33519.7|33535.6|33515.6|33544.4|33524.4|33533.3|33513.3|392
1761062100000|2025-10-21 15:55:00|33535.5|33515.5|33538.1|33518.1|33554.6|33521.9|33535.2|33504.1|327
1761062400000|2025-10-21 16:00:00|33538.4|33518.4|33485.9|33465.9|33541.2|33521.2|33464.6|33444.4|703
1761062700000|2025-10-21 16:05:00|33486.2|33466.2|33481.5|33461.5|33492.7|33472.7|33472.9|33452.9|677
1761063000000|2025-10-21 16:10:00|33481.6|33461.6|33495.5|33475.5|33518.1|33488|33481.6|33461.6|508
1761063300000|2025-10-21 16:15:00|33495.6|33475.6|33515.7|33495.7|33521.8|33501.8|33495.2|33475.2|472
1761063600000|2025-10-21 16:20:00|33515.6|33495.6|33520.8|33500.8|33520.8|33500.8|33507.9|33487.9|389
1761063900000|2025-10-21 16:25:00|33521.3|33501.3|33511.2|33491.2|33521.7|33501.7|33510.4|33490.4|311
1761064200000|2025-10-21 16:30:00|33512.1|33492.1|33516.2|33496.2|33529|33498.8|33509.9|33471.9|430
1761064500000|2025-10-21 16:35:00|33516.7|33496.7|33533.9|33513.9|33535|33515|33516|33496|453
1761064800000|2025-10-21 16:40:00|33534.9|33514.9|33528.9|33508.9|33538.7|33518.7|33527.8|33507.8|434
1761065100000|2025-10-21 16:45:00|33528.8|33508.8|33529.6|33509.6|33536.9|33516.9|33528.4|33508.4|442
1761065400000|2025-10-21 16:50:00|33529.5|33509.5|33532|33512|33542.1|33522.1|33524.8|33504.8|534
1761065700000|2025-10-21 16:55:00|33532.8|33512.8|33548.7|33498.7|33548.7|33520.6|33526.3|33498.7|558
1761066000000|2025-10-21 17:00:00|33549.6|33499.6|33542|33522|33567.1|33532.2|33542|33498|731
1761066300000|2025-10-21 17:05:00|33542.1|33522.1|33539.8|33519.8|33546.8|33526.8|33536.3|33516.3|401
1761066600000|2025-10-21 17:10:00|33539.9|33519.9|33555.1|33535.1|33569.2|33537.5|33539.1|33508.6|458
1761066900000|2025-10-21 17:15:00|33554.4|33534.4|33570.1|33520.1|33574.2|33538.9|33552.2|33519.2|358
1761067200000|2025-10-21 17:20:00|33569.7|33519.7|33581.7|33531.7|33582.8|33549.1|33554.3|33519.3|342
1761067500000|2025-10-21 17:25:00|33570|33550|33588.5|33538.5|33589.1|33553.9|33564.3|33529.3|329
1761067800000|2025-10-21 17:30:00|33588.2|33538.2|33586.4|33536.4|33591.2|33541.2|33584.8|33534.8|284
1761068100000|2025-10-21 17:35:00|33586|33536|33571.3|33551.3|33589.9|33552.5|33568.2|33533.1|290
1761068400000|2025-10-21 17:40:00|33571|33551|33572.4|33552.4|33575.7|33555.7|33570.1|33550.1|240
1761068700000|2025-10-21 17:45:00|33572.5|33552.5|33587.3|33537.3|33588.6|33554.1|33571.4|33535.6|206
1761069000000|2025-10-21 17:50:00|33587.6|33537.6|33571.8|33551.8|33590.3|33559|33571.8|33537.6|289
1761069300000|2025-10-21 17:55:00|33572|33552|33561.2|33541.2|33590.4|33555.2|33560|33526.9|271
1761069600000|2025-10-21 18:00:00|33561.4|33541.4|33561.6|33541.6|33566.4|33541.8|33547.5|33514|305
1761069900000|2025-10-21 18:05:00|33561.8|33541.8|33558|33538|33563|33543|33554.2|33534.2|260
1761070200000|2025-10-21 18:10:00|33558.1|33538.1|33568.4|33518.4|33575.2|33539.4|33557.6|33517.4|216
1761070500000|2025-10-21 18:15:00|33567.6|33517.6|33573.3|33523.3|33574.4|33524.4|33563.8|33513.8|269
1761070800000|2025-10-21 18:20:00|33573.4|33523.4|33561.5|33541.5|33576.9|33542.2|33560.4|33522.8|244
1761071100000|2025-10-21 18:25:00|33561.6|33541.6|33572.4|33522.4|33573.1|33542.3|33556.6|33520.4|199
1761071400000|2025-10-21 18:30:00|33573.1|33523.1|33562.2|33512.2|33573.1|33531.5|33550.4|33512.2|261
1761071700000|2025-10-21 18:35:00|33564.8|33514.8|33550.9|33530.9|33570.1|33533.3|33549.9|33513.8|310
1761072000000|2025-10-21 18:40:00|33551|33531|33556.3|33536.3|33568.9|33536.3|33549.4|33515.3|283
1761072300000|2025-10-21 18:45:00|33556.5|33536.5|33564.4|33514.4|33573|33537|33554.1|33514|231
1761072600000|2025-10-21 18:50:00|33564.5|33514.5|33559.3|33539.3|33569.2|33540.3|33553|33514.1|271
1761072900000|2025-10-21 18:55:00|33559.2|33539.2|33568.9|33518.9|33575.5|33539.8|33557.2|33517|263
1761073200000|2025-10-21 19:00:00|33568.8|33518.8|33565|33515|33570|33520|33563.4|33513.4|264
1761073500000|2025-10-21 19:05:00|33564.3|33514.3|33570.7|33520.7|33570.8|33520.8|33563.4|33513.4|222
1761073800000|2025-10-21 19:10:00|33570.3|33520.3|33572.1|33522.1|33574.1|33524.1|33569.4|33519.4|215
1761074100000|2025-10-21 19:15:00|33571.9|33521.9|33571.7|33521.7|33575|33525|33570.8|33520.8|209
1761074400000|2025-10-21 19:20:00|33571.4|33521.4|33563.3|33543.3|33576.5|33543.5|33562.6|33520.4|216
1761074700000|2025-10-21 19:25:00|33563.2|33543.2|33581.2|33531.2|33581.9|33543.4|33563.2|33526.6|258
1761075000000|2025-10-21 19:30:00|33581.1|33531.1|33577.9|33527.9|33583.4|33533.4|33577.9|33527.9|235
1761075300000|2025-10-21 19:35:00|33578.1|33528.1|33576.3|33526.3|33579.1|33529.1|33575.2|33525.2|140
1761075600000|2025-10-21 19:40:00|33576.4|33526.4|33575.1|33525.1|33578.7|33528.7|33573.9|33523.9|240
1761075900000|2025-10-21 19:45:00|33575.3|33525.3|33573|33523|33576.3|33526.3|33572.9|33522.9|210
1761076200000|2025-10-21 19:50:00|33572.9|33522.9|33573.7|33523.7|33574.5|33524.5|33571.5|33521.5|218
1761076500000|2025-10-21 19:55:00|33573.6|33523.6|33582.5|33532.5|33584.8|33534.8|33572.9|33522.9|420
1761076800000|2025-10-21 20:00:00|33582.4|33532.4|33584.6|33534.6|33585.9|33535.9|33581.1|33531.1|288
1761077100000|2025-10-21 20:05:00|33584.8|33534.8|33603.3|33553.3|33603.3|33553.8|33571.5|33534.1|241
1761077400000|2025-10-21 20:10:00|33602.7|33552.7|33602.5|33552.5|33602.9|33552.9|33598.3|33548.3|208
1761077700000|2025-10-21 20:15:00|33602|33552|33599|33549|33602.9|33552.9|33596.8|33546.8|149
1761078000000|2025-10-21 20:20:00|33599.1|33549.1|33597.7|33547.7|33600.2|33550.2|33597.5|33547.5|162
1761078300000|2025-10-21 20:25:00|33598.1|33548.1|33597.8|33547.8|33599.5|33549.5|33597.3|33547.3|151
1761078600000|2025-10-21 20:30:00|33597.4|33547.4|33599.8|33549.8|33599.8|33549.8|33597.4|33547.4|132
1761078900000|2025-10-21 20:35:00|33599.5|33549.5|33599.6|33549.6|33600.7|33550.7|33597.1|33547.1|119
1761079200000|2025-10-21 20:40:00|33599.2|33549.2|33591|33541|33599.6|33549.6|33583|33533|258
1761079500000|2025-10-21 20:45:00|33587.7|33537.7|33599.1|33515|33611.1|33537.8|33580.9|33509.9|257
1761079800000|2025-10-21 20:50:00|33600.2|33515.3|33594.4|33512.2|33611.5|33527.5|33575.5|33488.9|424
1761080100000|2025-10-21 20:55:00|33596|33511.4|33614.3|33494.3|33618.5|33513.6|33593.2|33490.1|238
1761080400000|2025-10-21 21:00:00|33613|33493|33613.4|33493.4|33613.4|33493.4|33613|33493|2
1761080700000|2025-10-21 21:05:00|33625.7|33505.7|33609.2|33489.2|33625.7|33505.7|33608.3|33488.3|27
1761081000000|2025-10-21 21:10:00|33610.1|33490.1|33600.9|33480.9|33610.1|33490.1|33600.9|33480.9|91
1761081300000|2025-10-21 21:15:00|33601|33481|33607.7|33487.7|33608.5|33488.5|33599.4|33479.4|84
1761081600000|2025-10-21 21:20:00|33607.6|33487.6|33612.1|33492.1|33613.2|33493.2|33601.2|33481.2|117
1761081900000|2025-10-21 21:25:00|33612.2|33492.2|33603.2|33483.2|33612.2|33492.2|33600.9|33480.9|117
1761082200000|2025-10-21 21:30:00|33603|33483|33612.1|33492.1|33614.9|33497.8|33601.7|33481.7|180
1761082500000|2025-10-21 21:35:00|33612.3|33492.3|33613.2|33493.2|33614.2|33497.1|33603.7|33483.7|177
1761082800000|2025-10-21 21:40:00|33613.4|33493.4|33602.7|33482.7|33613.4|33493.4|33600.5|33480.5|117
1761083100000|2025-10-21 21:45:00|33602.9|33482.9|33612.1|33492.1|33612.8|33492.8|33597.3|33479.8|65
1761083400000|2025-10-21 21:50:00|33612.2|33492.2|33606.6|33486.6|33618.4|33498.6|33604.6|33484.6|221
1761083700000|2025-10-21 21:55:00|33605.6|33485.6|33601.6|33481.6|33608.5|33488.5|33599.1|33479.1|151
1761084000000|2025-10-21 22:00:00|33600|33480|33610.2|33490.2|33612.4|33492.4|33600|33480|177
1761084300000|2025-10-21 22:05:00|33610.1|33490.1|33614.6|33494.6|33615.7|33495.7|33610.1|33490.1|77
1761084600000|2025-10-21 22:10:00|33615.3|33495.3|33613.5|33493.5|33615.5|33495.5|33613.5|33493.5|68
1761084900000|2025-10-21 22:15:00|33613.7|33493.7|33610.4|33490.4|33614.2|33494.2|33609.3|33489.3|69
1761085200000|2025-10-21 22:20:00|33610.5|33490.5|33613.3|33493.3|33615.2|33495.2|33609.8|33489.8|94
1761085500000|2025-10-21 22:25:00|33613.2|33493.2|33609.7|33489.7|33614.1|33494.1|33608.6|33488.6|82
1761085800000|2025-10-21 22:30:00|33609.8|33489.8|33609.5|33489.5|33609.8|33489.8|33606.6|33486.6|94
1761086100000|2025-10-21 22:35:00|33609.6|33489.6|33611.1|33491.1|33612.8|33492.8|33609.1|33489.1|85
1761086400000|2025-10-21 22:40:00|33611.2|33491.2|33611.6|33491.6|33613.8|33493.8|33608.3|33488.3|84
1761086700000|2025-10-21 22:45:00|33611.7|33491.7|33611.6|33491.6|33612.6|33492.6|33606.4|33486.4|68
1761087000000|2025-10-21 22:50:00|33611.7|33491.7|33612.9|33492.9|33615.1|33495.1|33610.9|33490.9|105
1761087300000|2025-10-21 22:55:00|33613.1|33493.1|33610.6|33490.6|33618.5|33498.5|33610.5|33490.5|96
1761087600000|2025-10-21 23:00:00|33611.4|33491.4|33606.8|33512.3|33617.5|33514.4|33604.6|33491.4|129
1761087900000|2025-10-21 23:05:00|33606.7|33512.4|33611.2|33491.2|33613|33512.8|33601.8|33488.7|116
1761088200000|2025-10-21 23:10:00|33611.3|33491.3|33602.8|33510|33612.2|33511.1|33602.3|33490.5|82
1761088500000|2025-10-21 23:15:00|33603|33510.1|33605.7|33512|33614.3|33532.9|33590.8|33491.5|98
1761088800000|2025-10-21 23:20:00|33612.8|33511.9|33611.2|33491.2|33612.9|33512.5|33604.1|33490.5|79
1761089100000|2025-10-21 23:25:00|33611.1|33491.1|33604.7|33511.9|33612.8|33512.2|33603.9|33490.6|64
1761089400000|2025-10-21 23:30:00|33604.8|33512.1|33610.8|33490.8|33613.3|33512.1|33603.9|33490.4|84
1761089700000|2025-10-21 23:35:00|33610.9|33490.9|33604.2|33510.1|33611.5|33531.4|33589.4|33489.9|53
1761090000000|2025-10-21 23:40:00|33604.1|33510.2|33615|33495|33618.9|33530.8|33588.8|33482.5|175
1761090300000|2025-10-21 23:45:00|33615.1|33495.1|33603.9|33521|33623.2|33522.4|33586.3|33494.7|352
1761090600000|2025-10-21 23:50:00|33602.8|33520.2|33596.5|33519.2|33623.4|33521.2|33594.1|33492.5|268
1761090900000|2025-10-21 23:55:00|33594.5|33519.4|33604.8|33502.1|33614|33519.4|33591.4|33495.5|225
1761091200000|2025-10-22 00:00:00|33605.3|33502.6|33583.5|33510.8|33605.3|33518|33580.1|33494.4|586
1761091500000|2025-10-22 00:05:00|33581.8|33510.7|33579.3|33519.3|33601.2|33522.5|33575.1|33492.6|508
1761091800000|2025-10-22 00:10:00|33579.5|33519.7|33566.4|33507.5|33596.6|33520.1|33566.3|33491.1|375
1761092100000|2025-10-22 00:15:00|33566.5|33507.2|33567.5|33508.2|33588.1|33514.3|33566.4|33485.4|515
1761092400000|2025-10-22 00:20:00|33567.4|33508.1|33565.5|33511.3|33584|33513.1|33561.1|33486.4|596
1761092700000|2025-10-22 00:25:00|33565.9|33512.1|33565.2|33515.2|33568.5|33518.3|33561.1|33506.1|481
1761093000000|2025-10-22 00:30:00|33564.5|33514.5|33574.7|33524.7|33580.1|33530.1|33562.1|33508.8|379
1761093300000|2025-10-22 00:35:00|33576.7|33526.7|33579.7|33529.7|33580.5|33530.5|33572.3|33519.1|403
1761093600000|2025-10-22 00:40:00|33579.1|33529.1|33579.6|33529.6|33582|33532|33576.4|33524|350
1761093900000|2025-10-22 00:45:00|33577.7|33525.8|33578.2|33528.2|33581|33531|33575.4|33524.2|357
1761094200000|2025-10-22 00:50:00|33579.5|33529.5|33577.1|33527.1|33583.6|33533.6|33577.1|33522.3|369
1761094500000|2025-10-22 00:55:00|33577|33527|33582.3|33532.3|33583.6|33533.6|33576.4|33523.2|393
1761094800000|2025-10-22 01:00:00|33583.3|33533.3|33577.3|33523.6|33586|33536|33575.9|33523|462
1761095100000|2025-10-22 01:05:00|33577.7|33523.2|33575.3|33522.8|33579.9|33529.9|33570|33520|439
1761095400000|2025-10-22 01:10:00|33577.4|33527.4|33577.2|33524.4|33579.4|33529.4|33572.1|33520.4|407
1761095700000|2025-10-22 01:15:00|33577|33524.3|33579.9|33529.9|33579.9|33529.9|33572.2|33522.2|316
1761096000000|2025-10-22 01:20:00|33579.8|33529.8|33578.8|33525.6|33580.3|33530.3|33575.1|33521.8|214
1761096300000|2025-10-22 01:25:00|33578.9|33525.1|33586|33536|33589.6|33539.1|33577.7|33524.6|303
1761096600000|2025-10-22 01:30:00|33583.2|33533.2|33582.2|33532.2|33590.4|33537.8|33576.6|33526.6|484
1761096900000|2025-10-22 01:35:00|33582.3|33532.3|33583.3|33532.5|33591.6|33534.3|33580.2|33528.3|207
1761097200000|2025-10-22 01:40:00|33583.4|33532.9|33577.8|33527.8|33589.8|33535.4|33577.7|33527.7|264
1761097500000|2025-10-22 01:45:00|33577.9|33527.9|33572.5|33521.5|33580|33528|33568.9|33518.9|289
1761097800000|2025-10-22 01:50:00|33573.1|33523.1|33572.2|33522.2|33574.2|33523.8|33570.7|33517.7|210
1761098100000|2025-10-22 01:55:00|33572.3|33522.3|33572.4|33522.4|33576.6|33524.7|33570.5|33518.3|223
1761098400000|2025-10-22 02:00:00|33572.1|33522.1|33570|33520|33573.3|33522.1|33568.1|33518.1|219
1761098700000|2025-10-22 02:05:00|33570.7|33520.7|33565.9|33512.3|33571.9|33520.7|33563.4|33512.3|174
1761099000000|2025-10-22 02:10:00|33566.1|33512.2|33566.5|33508.5|33570.9|33517.7|33558.4|33505.3|229
1761099300000|2025-10-22 02:15:00|33567.1|33508.7|33562.6|33512.6|33567.1|33513.5|33558.9|33506.8|244
1761099600000|2025-10-22 02:20:00|33562.4|33512.4|33564|33506.2|33567.6|33514.6|33560.5|33505|206
1761099900000|2025-10-22 02:25:00|33564.6|33507.3|33564.1|33514.1|33568.4|33514.7|33559.8|33505.6|234
1761100200000|2025-10-22 02:30:00|33563.8|33513.8|33562.6|33512.6|33568.7|33517.3|33560.9|33510.5|208
1761100500000|2025-10-22 02:35:00|33564.2|33512.9|33562|33512|33565.5|33513.5|33559.6|33509.3|190
1761100800000|2025-10-22 02:40:00|33562.7|33512.7|33556.8|33506.8|33565.7|33512.7|33554.6|33504.6|218
1761101100000|2025-10-22 02:45:00|33556.5|33506.5|33557.9|33507.9|33560.8|33510.8|33553.5|33503.5|290
1761101400000|2025-10-22 02:50:00|33558|33508|33560.4|33510.4|33564.1|33513.4|33557.9|33507.9|159
1761101700000|2025-10-22 02:55:00|33560.5|33510.5|33554.9|33504.9|33565.9|33512.3|33551.3|33501.3|415
1761102000000|2025-10-22 03:00:00|33554.7|33504.7|33557.8|33507.8|33561.1|33508.6|33552|33502|305
1761102300000|2025-10-22 03:05:00|33557.9|33507.9|33559.8|33509.8|33559.8|33509.8|33555.9|33505.9|159
1761102600000|2025-10-22 03:10:00|33560.2|33510.2|33559.4|33509.4|33560.8|33510.8|33557.5|33507.5|177
1761102900000|2025-10-22 03:15:00|33560|33510|33560.8|33510.8|33561.3|33511.3|33558.7|33508.7|214
1761103200000|2025-10-22 03:20:00|33560.9|33510.9|33563.9|33513.9|33565.9|33515.9|33560.6|33510.6|214
1761103500000|2025-10-22 03:25:00|33564|33514|33563.7|33513.7|33566|33516|33562.6|33512.6|213
1761103800000|2025-10-22 03:30:00|33563.9|33513.9|33561.9|33511.9|33564.6|33514.6|33561.5|33511.5|173
1761104100000|2025-10-22 03:35:00|33561.8|33511.8|33559.8|33509.8|33562|33512|33558.6|33508.6|182
1761104400000|2025-10-22 03:40:00|33559.9|33509.9|33556.2|33506.2|33560.8|33510.8|33555.6|33505.6|172
1761104700000|2025-10-22 03:45:00|33556.1|33506.1|33555.8|33505.8|33557.3|33507.3|33554|33504|209
1761105000000|2025-10-22 03:50:00|33556|33506|33559.3|33509.3|33560.4|33510.4|33555.7|33505.7|159
1761105300000|2025-10-22 03:55:00|33559.1|33509.1|33558.8|33508.8|33560.5|33510.5|33555.1|33505.1|209
1761105600000|2025-10-22 04:00:00|33558.5|33508.5|33555.7|33505.7|33559.5|33509.5|33552.9|33502.9|233
1761105900000|2025-10-22 04:05:00|33556.1|33506.1|33557.3|33507.3|33558.7|33508.7|33555.3|33505.3|164
1761106200000|2025-10-22 04:10:00|33558.1|33508.1|33557.1|33507.1|33560.9|33510.9|33555.8|33505.8|198
1761106500000|2025-10-22 04:15:00|33557|33507|33556.5|33506.5|33557.5|33507.5|33553.8|33503.8|168
1761106800000|2025-10-22 04:20:00|33556.9|33506.9|33564.6|33514.6|33565.2|33515.2|33555.8|33505.8|190
1761107100000|2025-10-22 04:25:00|33563.6|33513.6|33560.9|33510.9|33564.9|33514.9|33560.2|33510.2|161
1761107400000|2025-10-22 04:30:00|33561.2|33511.2|33559.8|33509.8|33561.5|33511.5|33558.8|33508.8|163
1761107700000|2025-10-22 04:35:00|33559.9|33509.9|33559.6|33509.6|33560.9|33510.9|33557.2|33507.2|161
1761108000000|2025-10-22 04:40:00|33559.2|33509.2|33557.8|33507.8|33560|33510|33555.1|33505.1|135
1761108300000|2025-10-22 04:45:00|33557|33507|33557.1|33507.1|33558.1|33508.1|33555|33505|196
1761108600000|2025-10-22 04:50:00|33557.2|33507.2|33554.9|33504.9|33557.4|33507.4|33552.9|33502.9|208
1761108900000|2025-10-22 04:55:00|33555|33505|33556.2|33506.2|33558.3|33508.3|33550.5|33500.5|228
1761109200000|2025-10-22 05:00:00|33556|33506|33553.6|33503.6|33557.6|33507.6|33549.3|33499.3|357
1761109500000|2025-10-22 05:05:00|33551.9|33501.9|33548.2|33498.2|33553.8|33503.8|33544.6|33494.6|310
1761109800000|2025-10-22 05:10:00|33548.4|33498.4|33544.6|33494.6|33551.5|33501.5|33541.6|33491.6|237
1761110100000|2025-10-22 05:15:00|33544.4|33494.4|33543.5|33493.5|33549.2|33499.2|33540.8|33490.8|420
1761110400000|2025-10-22 05:20:00|33544.1|33494.1|33545.1|33495.1|33548.3|33498.3|33541|33491|186
1761110700000|2025-10-22 05:25:00|33545.4|33495.4|33544.1|33494.1|33545.8|33495.8|33541.1|33491.1|246
1761111000000|2025-10-22 05:30:00|33545.3|33495.3|33544|33494|33548.6|33498.6|33540.1|33490.1|222
1761111300000|2025-10-22 05:35:00|33546|33496|33539.2|33489.2|33546|33496|33538.4|33488.4|188
1761111600000|2025-10-22 05:40:00|33539.1|33489.1|33545.7|33495.7|33548.3|33498.3|33538|33488|174
1761111900000|2025-10-22 05:45:00|33545.8|33495.8|33547.7|33497.7|33549.8|33499.8|33543.6|33493.6|219
1761112200000|2025-10-22 05:50:00|33547.3|33497.3|33545.1|33490.1|33550.7|33499.4|33539.9|33487.9|233
1761112500000|2025-10-22 05:55:00|33545|33490.3|33544.3|33494.3|33549.4|33497.2|33539.5|33487.7|298
1761112800000|2025-10-22 06:00:00|33541.2|33491.2|33563.4|33513.4|33576.1|33526.1|33541.2|33491.2|477
1761113100000|2025-10-22 06:05:00|33563.8|33513.8|33556.7|33536.7|33570.3|33537.7|33545.9|33510.1|410
1761113400000|2025-10-22 06:10:00|33554.3|33534.3|33580.3|33530.3|33584.2|33549|33551.9|33518.9|419
1761113700000|2025-10-22 06:15:00|33580.4|33530.4|33568.7|33548.7|33586.7|33549|33567.9|33526.6|410
1761114000000|2025-10-22 06:20:00|33569|33549|33559|33539|33571.9|33551.9|33556.8|33536.8|348
1761114300000|2025-10-22 06:25:00|33559.3|33539.3|33569.2|33519.2|33571.4|33542.6|33547.6|33516.5|547
1761114600000|2025-10-22 06:30:00|33568.5|33518.5|33541.1|33521.1|33572.2|33538.6|33539.9|33515.9|527
1761114900000|2025-10-22 06:35:00|33541.2|33521.2|33522.9|33502.9|33544.5|33524.5|33513.6|33493.6|408
1761115200000|2025-10-22 06:40:00|33523|33503|33516|33496|33525.6|33505.6|33508|33488|418
1761115500000|2025-10-22 06:45:00|33515.9|33495.9|33502.9|33482.9|33516.4|33496.4|33490.1|33470.1|463
1761115800000|2025-10-22 06:50:00|33503.8|33483.8|33504|33484|33507.4|33487.4|33495.5|33475.5|371
1761116100000|2025-10-22 06:55:00|33504.5|33484.5|33520.8|33500.8|33528.3|33508.3|33501.4|33481.4|512
1761116400000|2025-10-22 07:00:00|33520.6|33500.6|33526.2|33506.2|33527.9|33507.9|33509.5|33489.5|531
1761116700000|2025-10-22 07:05:00|33525.8|33505.8|33551.6|33531.6|33561|33541|33524.8|33504.8|553
1761117000000|2025-10-22 07:10:00|33551.5|33531.5|33564|33544|33573.2|33553.2|33551.5|33531.5|494
1761117300000|2025-10-22 07:15:00|33563.9|33543.9|33559.6|33539.6|33564.9|33544.9|33552.6|33532.6|444
1761117600000|2025-10-22 07:20:00|33559.7|33539.7|33561|33541|33562|33542|33541.6|33521.6|461
1761117900000|2025-10-22 07:25:00|33560.9|33540.9|33566.3|33546.3|33568.9|33548.9|33558.7|33538.7|377
1761118200000|2025-10-22 07:30:00|33566|33546|33558.6|33538.6|33566.8|33546.8|33546.8|33526.8|406
1761118500000|2025-10-22 07:35:00|33558|33538|33551.9|33531.9|33559.3|33539.3|33549|33529|375
1761118800000|2025-10-22 07:40:00|33552.2|33532.2|33550.7|33530.7|33557.1|33537.1|33547.6|33527.6|417
1761119100000|2025-10-22 07:45:00|33551.2|33531.2|33552.2|33532.2|33556.4|33536.4|33549.6|33529.6|335
1761119400000|2025-10-22 07:50:00|33551.8|33531.8|33558.4|33538.4|33558.7|33538.7|33547|33527|328
1761119700000|2025-10-22 07:55:00|33558.6|33538.6|33557.9|33537.9|33562.4|33542.4|33547.7|33527.7|349
1761120000000|2025-10-22 08:00:00|33557.8|33537.8|33585.5|33565.5|33586.7|33566.7|33557.6|33537.6|527
1761120300000|2025-10-22 08:05:00|33585.4|33565.4|33583.5|33563.5|33592.7|33572.7|33579.1|33559.1|448
1761120600000|2025-10-22 08:10:00|33583.6|33563.6|33610.7|33590.7|33613.6|33593.6|33581.2|33561.2|450
1761120900000|2025-10-22 08:15:00|33611.3|33591.3|33630.7|33610.7|33633.9|33613.9|33604|33584|549
1761121200000|2025-10-22 08:20:00|33631.2|33611.2|33613.5|33593.5|33636.6|33616.6|33606.6|33586.6|525
1761121500000|2025-10-22 08:25:00|33613.4|33593.4|33625.2|33605.2|33625.5|33605.5|33609.6|33589.6|405
1761121800000|2025-10-22 08:30:00|33625.7|33605.7|33650.9|33630.9|33653.3|33633.3|33625.7|33605.7|441
1761122100000|2025-10-22 08:35:00|33651|33631|33647.1|33627.1|33657.1|33637.1|33646.4|33626.4|378
1761122400000|2025-10-22 08:40:00|33646.8|33626.8|33651.8|33631.8|33654.9|33634.9|33644|33624|404
1761122700000|2025-10-22 08:45:00|33652.2|33632.2|33635.5|33615.5|33652.7|33632.7|33627.1|33607.1|423
1761123000000|2025-10-22 08:50:00|33635.1|33615.1|33603.4|33583.4|33635.2|33615.2|33602.5|33566|438
1761123300000|2025-10-22 08:55:00|33603.3|33583.3|33614|33594|33618.5|33598.5|33600.3|33580.3|375
1761123600000|2025-10-22 09:00:00|33614.5|33594.5|33604.4|33584.4|33617.4|33597.4|33604.3|33584.3|376
1761123900000|2025-10-22 09:05:00|33604.5|33584.5|33597|33577|33604.5|33584.5|33588.9|33568.9|401
1761124200000|2025-10-22 09:10:00|33597.8|33577.8|33600.3|33580.3|33607.1|33587.1|33594|33574|359
1761124500000|2025-10-22 09:15:00|33599.9|33579.9|33608.3|33588.3|33619.5|33599.5|33599.3|33579.3|398
1761124800000|2025-10-22 09:20:00|33608.9|33588.9|33609.8|33589.8|33615.9|33595.9|33595.7|33575.7|365
1761125100000|2025-10-22 09:25:00|33609.3|33589.3|33603|33583|33609.8|33589.8|33600.8|33580.8|344
1761125400000|2025-10-22 09:30:00|33601.9|33581.9|33602.2|33582.2|33606.4|33586.4|33596.2|33576.2|372
1761125700000|2025-10-22 09:35:00|33601.8|33581.8|33602.1|33582.1|33607.1|33587.1|33599.3|33579.3|368
1761126000000|2025-10-22 09:40:00|33602.5|33582.5|33599|33579|33602.5|33582.5|33590|33570|332
1761126300000|2025-10-22 09:45:00|33599.7|33579.7|33590.1|33570.1|33601|33581|33586.8|33566.8|292
1761126600000|2025-10-22 09:50:00|33589.6|33569.6|33592.2|33572.2|33595.6|33575.6|33589.6|33569.6|275
1761126900000|2025-10-22 09:55:00|33592.3|33572.3|33579|33559|33595.6|33575.6|33571.5|33551.5|384
1761127200000|2025-10-22 10:00:00|33579.8|33559.8|33567.3|33547.3|33580.9|33560.9|33559.8|33539.8|374
1761127500000|2025-10-22 10:05:00|33566.9|33546.9|33570.2|33550.2|33570.8|33550.8|33562.5|33542.5|303
1761127800000|2025-10-22 10:10:00|33568.6|33548.6|33566.7|33546.7|33578|33558|33566.7|33546.7|405
1761128100000|2025-10-22 10:15:00|33566.4|33546.4|33565.8|33545.8|33568.8|33548.8|33552|33532|297
1761128400000|2025-10-22 10:20:00|33564.6|33544.6|33576.8|33556.8|33582.3|33562.3|33563.8|33543.8|297
1761128700000|2025-10-22 10:25:00|33577|33557|33585.1|33565.1|33587.1|33567.1|33574.6|33554.6|309
1761129000000|2025-10-22 10:30:00|33586.4|33566.4|33586.9|33566.9|33587.4|33567.4|33582.4|33562.4|287
1761129300000|2025-10-22 10:35:00|33586.4|33566.4|33568.3|33548.3|33587.1|33567.1|33568.1|33548.1|331
1761129600000|2025-10-22 10:40:00|33568.7|33548.7|33583|33563|33586.5|33566.5|33568.7|33548.7|331
1761129900000|2025-10-22 10:45:00|33583.1|33563.1|33599.1|33579.1|33608.4|33583.6|33577.5|33555.6|357
1761130200000|2025-10-22 10:50:00|33599.8|33579.8|33600.9|33580.9|33602.5|33582.5|33588.5|33568.5|321
1761130500000|2025-10-22 10:55:00|33602.8|33582.8|33600.1|33580.1|33616|33583.3|33596.3|33562.3|327
1761130800000|2025-10-22 11:00:00|33600.3|33580.3|33594.4|33574.4|33600.3|33580.3|33588.6|33568.6|392
1761131100000|2025-10-22 11:05:00|33594.9|33574.9|33594.5|33574.5|33595.3|33575.3|33588.4|33568.4|353
1761131400000|2025-10-22 11:10:00|33594.6|33574.6|33609.8|33559.8|33614.5|33580.9|33591.9|33559.6|274
1761131700000|2025-10-22 11:15:00|33609.7|33559.7|33596.4|33576.4|33610.2|33584.6|33593.6|33558.3|336
1761132000000|2025-10-22 11:20:00|33597.1|33577.1|33599.8|33579.8|33604.6|33584.6|33590.8|33570.8|284
1761132300000|2025-10-22 11:25:00|33599.6|33579.6|33606.9|33586.9|33606.9|33586.9|33595.2|33575.2|281
1761132600000|2025-10-22 11:30:00|33606.8|33586.8|33613.8|33593.8|33615.8|33595.8|33599.9|33579.9|371
1761132900000|2025-10-22 11:35:00|33613.7|33593.7|33611|33591|33618.8|33598.8|33601|33581|383
1761133200000|2025-10-22 11:40:00|33611.1|33591.1|33611|33591|33616.7|33596.7|33610.4|33590.4|338
1761133500000|2025-10-22 11:45:00|33611.1|33591.1|33608.5|33588.5|33617.6|33597.6|33604.9|33584.9|335
1761133800000|2025-10-22 11:50:00|33608.3|33588.3|33607.5|33587.5|33623.1|33603.1|33603.7|33583.7|376
1761134100000|2025-10-22 11:55:00|33607.9|33587.9|33633.2|33613.2|33633.3|33613.3|33607|33587|416
1761134400000|2025-10-22 12:00:00|33633.1|33613.1|33603.7|33583.7|33638.7|33618.7|33603.3|33583.3|565
1761134700000|2025-10-22 12:05:00|33604.1|33584.1|33608.2|33588.2|33608.8|33588.8|33599|33579|462
1761135000000|2025-10-22 12:10:00|33608.4|33588.4|33603.9|33583.9|33611.8|33591.8|33599.1|33579.1|369
1761135300000|2025-10-22 12:15:00|33604.4|33584.4|33619.4|33599.4|33625.8|33605.8|33602.5|33582.5|417
1761135600000|2025-10-22 12:20:00|33621|33601|33637.1|33617.1|33643|33623|33614.8|33594.8|415
1761135900000|2025-10-22 12:25:00|33638|33618|33619|33599|33639.3|33619.3|33618.4|33598.4|390
1761136200000|2025-10-22 12:30:00|33618|33598|33616|33596|33622.9|33602.9|33607.5|33587.5|434
1761136500000|2025-10-22 12:35:00|33615.5|33595.5|33622.6|33602.6|33623.8|33603.8|33604.6|33584.6|391
1761136800000|2025-10-22 12:40:00|33621.9|33601.9|33620.1|33600.1|33621.9|33601.9|33612.7|33592.7|345
1761137100000|2025-10-22 12:45:00|33619.3|33599.3|33603.8|33583.8|33629|33609|33593.2|33573.2|496
1761137400000|2025-10-22 12:50:00|33603.2|33583.2|33576|33556|33614.6|33594.6|33575.7|33555.7|476
1761137700000|2025-10-22 12:55:00|33575.7|33555.7|33581.5|33561.5|33595.7|33561.5|33565.7|33535.9|491
1761138000000|2025-10-22 13:00:00|33581.4|33561.4|33571|33551|33581.5|33561.5|33566.6|33546.6|407
1761138300000|2025-10-22 13:05:00|33571.6|33551.6|33596|33576|33601.4|33581.4|33569.6|33549.6|547
1761138600000|2025-10-22 13:10:00|33595.9|33575.9|33600.9|33580.9|33604.1|33584.1|33589.3|33569.3|465
1761138900000|2025-10-22 13:15:00|33600.4|33580.4|33590|33570|33603.6|33583.6|33584.7|33564.7|474
1761139200000|2025-10-22 13:20:00|33590.6|33570.6|33592.8|33572.8|33601.3|33581.3|33589.2|33569.2|365
1761139500000|2025-10-22 13:25:00|33593.2|33573.2|33586.1|33566.1|33598.3|33578.3|33584.4|33564.4|434
1761139800000|2025-10-22 13:30:00|33586.3|33566.3|33572.5|33552.5|33586.3|33566.3|33570.6|33550.6|573
1761140100000|2025-10-22 13:35:00|33572.3|33552.3|33569.9|33549.9|33584.9|33564.9|33565.8|33545.8|513
1761140400000|2025-10-22 13:40:00|33569.4|33549.4|33572|33552|33576.4|33556.4|33563.5|33543.5|521
1761140700000|2025-10-22 13:45:00|33572.6|33552.6|33568.3|33548.3|33579.3|33559.3|33565.5|33545.5|509
1761141000000|2025-10-22 13:50:00|33569|33549|33542.1|33522.1|33574.9|33554.9|33541|33521|517
1761141300000|2025-10-22 13:55:00|33541.6|33521.6|33537.4|33517.4|33542.1|33522.1|33527.2|33507.2|624
1761141600000|2025-10-22 14:00:00|33537.5|33517.5|33534.4|33514.4|33542.4|33522.4|33514|33494|581
1761141900000|2025-10-22 14:05:00|33534.3|33514.3|33535.7|33515.7|33549.5|33521.1|33528.6|33499|546
1761142200000|2025-10-22 14:10:00|33535.8|33515.8|33541.8|33521.8|33551.7|33531.7|33534|33514|561
1761142500000|2025-10-22 14:15:00|33541.2|33521.2|33537.4|33517.4|33542.1|33522.1|33532.4|33512.4|380
1761142800000|2025-10-22 14:20:00|33537|33517|33527.7|33507.7|33542.2|33522.2|33524.1|33504.1|387
1761143100000|2025-10-22 14:25:00|33528.2|33508.2|33523.1|33503.1|33536.1|33516.1|33520.8|33500.8|480
1761143400000|2025-10-22 14:30:00|33523.8|33503.8|33530.9|33510.9|33534.9|33514.9|33520.9|33500.9|541
1761143700000|2025-10-22 14:35:00|33530.8|33510.8|33533.5|33513.5|33545|33516.5|33528.3|33494.6|434
1761144000000|2025-10-22 14:40:00|33534|33514|33524.2|33504.2|33539|33519|33524.2|33504.2|460
1761144300000|2025-10-22 14:45:00|33524.7|33504.7|33530.3|33510.3|33535|33515|33524.7|33504.7|484
1761144600000|2025-10-22 14:50:00|33528.9|33508.9|33518|33498|33544.3|33524.3|33517|33497|445
1761144900000|2025-10-22 14:55:00|33517.4|33497.4|33491.6|33471.6|33520.6|33500.6|33489.5|33469.5|456
1761145200000|2025-10-22 15:00:00|33491.7|33471.7|33484.6|33464.6|33497.2|33477.2|33476.3|33456.3|545
1761145500000|2025-10-22 15:05:00|33485.2|33465.2|33493.8|33473.8|33499.3|33479.3|33485.2|33465.2|511
1761145800000|2025-10-22 15:10:00|33494|33474|33496.2|33476.2|33499|33479|33490.8|33470.8|371
1761146100000|2025-10-22 15:15:00|33496.6|33476.6|33487.2|33467.2|33500.5|33480.5|33484.5|33464.5|418
1761146400000|2025-10-22 15:20:00|33487.4|33467.4|33498.9|33478.9|33508.8|33488.8|33480.1|33460.1|406
1761146700000|2025-10-22 15:25:00|33498.1|33478.1|33490.6|33470.6|33506.8|33486.8|33488.7|33468.7|433
1761147000000|2025-10-22 15:30:00|33490.7|33470.7|33488.5|33468.5|33501.7|33481.7|33486.8|33466.8|481
1761147300000|2025-10-22 15:35:00|33488.3|33468.3|33484.2|33464.2|33492|33472|33479.9|33459.9|359
1761147600000|2025-10-22 15:40:00|33484.1|33464.1|33481.6|33461.6|33485.4|33465.4|33478.8|33458.8|397
1761147900000|2025-10-22 15:45:00|33480.8|33460.8|33484.8|33464.8|33486.1|33466.1|33476.8|33456.8|380
1761148200000|2025-10-22 15:50:00|33485.9|33465.9|33491|33471|33491.8|33471.8|33484.8|33464.8|415
1761148500000|2025-10-22 15:55:00|33491.5|33471.5|33488.9|33468.9|33493.5|33473.5|33482.1|33462.1|440
1761148800000|2025-10-22 16:00:00|33489.3|33469.3|33494.3|33474.3|33505|33476.8|33481.5|33448|476
1761149100000|2025-10-22 16:05:00|33494.1|33474.1|33492.1|33472.1|33497.2|33477.2|33479.2|33459.2|418
1761149400000|2025-10-22 16:10:00|33491.5|33471.5|33505.6|33455.6|33505.7|33475.3|33487.7|33455.6|353
1761149700000|2025-10-22 16:15:00|33505.7|33455.7|33488.8|33468.8|33505.7|33468.8|33484.7|33450.5|263
1761150000000|2025-10-22 16:20:00|33488.4|33468.4|33492.4|33472.4|33507.2|33474.3|33488.4|33455|244
1761150300000|2025-10-22 16:25:00|33492.2|33472.2|33502.6|33452.6|33506.2|33472.6|33487.7|33451.9|216
1761150600000|2025-10-22 16:30:00|33502.1|33452.1|33493.9|33443.9|33503.6|33461|33472.3|33430.9|797
1761150900000|2025-10-22 16:35:00|33493.8|33443.8|33496.8|33446.8|33502.7|33452.7|33489.6|33439.6|531
1761151200000|2025-10-22 16:40:00|33496.7|33446.7|33495.4|33445.4|33500.4|33450.4|33493.5|33443.5|425
1761151500000|2025-10-22 16:45:00|33496.1|33446.1|33478|33458|33499.1|33459.8|33470.9|33441.3|418
1761151800000|2025-10-22 16:50:00|33478.6|33458.6|33494.8|33444.8|33497.7|33464.9|33474.7|33441.2|362
1761152100000|2025-10-22 16:55:00|33494.7|33444.7|33492.8|33442.8|33495.4|33445.4|33487.9|33437.9|395
1761152400000|2025-10-22 17:00:00|33493|33443|33505|33455|33506.6|33456.6|33491.3|33441.3|445
1761152700000|2025-10-22 17:05:00|33505.3|33455.3|33494.6|33474.6|33511.7|33480.6|33493.8|33453.9|314
1761153000000|2025-10-22 17:10:00|33492.4|33472.4|33490|33470|33499.7|33479.7|33488.2|33468.2|175
1761153300000|2025-10-22 17:15:00|33491|33471|33486.2|33466.2|33494.8|33474.8|33486.1|33466.1|123
1761153600000|2025-10-22 17:20:00|33487.3|33467.3|33493.4|33473.4|33495.6|33475.6|33484.7|33464.7|135
1761153900000|2025-10-22 17:25:00|33492.5|33472.5|33500.6|33450.6|33503|33474.1|33482.7|33445.4|271
1761154200000|2025-10-22 17:30:00|33500.9|33450.9|33504.4|33484.4|33513.2|33484.8|33488.2|33448.8|373
1761154500000|2025-10-22 17:35:00|33504.3|33484.3|33505.6|33485.6|33507.1|33487.1|33502.5|33482.5|345
1761154800000|2025-10-22 17:40:00|33506|33486|33528.5|33478.5|33530.4|33487.5|33505.3|33468.9|341
1761155100000|2025-10-22 17:45:00|33528.6|33478.6|33514.1|33494.1|33532|33498.5|33513.3|33477.5|427
1761155400000|2025-10-22 17:50:00|33514.3|33494.3|33511.4|33491.4|33514.3|33494.3|33502.3|33482.3|405
1761155700000|2025-10-22 17:55:00|33512.5|33492.5|33525.4|33475.4|33528|33492.9|33509.6|33474|277
1761156000000|2025-10-22 18:00:00|33525.2|33475.2|33527|33477|33529.6|33489.9|33507.6|33473|350
1761156300000|2025-10-22 18:05:00|33528.3|33478.3|33526.2|33476.2|33528.3|33492.7|33511.3|33473.8|280
1761156600000|2025-10-22 18:10:00|33527.6|33477.6|33511.6|33491.6|33530|33495.1|33511.6|33475.3|246
1761156900000|2025-10-22 18:15:00|33512.3|33492.3|33512.6|33492.6|33516.7|33496.7|33509.2|33489.2|321
1761157200000|2025-10-22 18:20:00|33512.8|33492.8|33508.8|33488.8|33525.7|33493.3|33507.6|33469.7|300
1761157500000|2025-10-22 18:25:00|33508.7|33488.7|33510.9|33490.9|33526.9|33493.5|33503.2|33473.7|302
1761157800000|2025-10-22 18:30:00|33511|33491|33507|33487|33511.7|33491.7|33506.1|33486.1|430
1761158100000|2025-10-22 18:35:00|33506.6|33486.6|33517.1|33467.1|33527.6|33491.1|33506.2|33465.2|338
1761158400000|2025-10-22 18:40:00|33515.3|33465.3|33502.5|33482.5|33528|33482.5|33498.4|33465|331
1761158700000|2025-10-22 18:45:00|33501.9|33481.9|33499.4|33479.4|33503.7|33483.7|33497|33477|330
1761159000000|2025-10-22 18:50:00|33499.1|33479.1|33500.5|33480.5|33502.4|33482.4|33497.8|33477.8|260
1761159300000|2025-10-22 18:55:00|33500.9|33480.9|33502.9|33482.9|33513.9|33482.9|33498.2|33463.4|281
1761159600000|2025-10-22 19:00:00|33502|33482|33526.6|33476.6|33529.6|33482.6|33501.8|33466.1|416
1761159900000|2025-10-22 19:05:00|33526.7|33476.7|33529.1|33479.1|33530.2|33480.2|33523|33473|284
1761160200000|2025-10-22 19:10:00|33529.3|33479.3|33532.4|33482.4|33533.6|33483.6|33527.7|33477.7|293
1761160500000|2025-10-22 19:15:00|33532.5|33482.5|33530.6|33480.6|33533|33483|33528.1|33478.1|290
1761160800000|2025-10-22 19:20:00|33531.2|33481.2|33533.5|33483.5|33535.6|33485.6|33530.5|33480.5|280
1761161100000|2025-10-22 19:25:00|33534.1|33484.1|33539.2|33489.2|33540.4|33490.4|33532.7|33482.7|263
1761161400000|2025-10-22 19:30:00|33540.3|33490.3|33552.8|33502.8|33557.4|33507.4|33538.6|33488.6|311
1761161700000|2025-10-22 19:35:00|33553.5|33503.5|33549.3|33499.3|33559|33509|33544.2|33494.2|302
1761162000000|2025-10-22 19:40:00|33549|33499|33548.9|33498.9|33551.3|33501.3|33547.1|33497.1|223
1761162300000|2025-10-22 19:45:00|33549.3|33499.3|33549.6|33499.6|33554.4|33504.4|33548.7|33498.7|199
1761162600000|2025-10-22 19:50:00|33550.2|33500.2|33553.5|33503.5|33553.7|33503.7|33547.3|33497.3|185
1761162900000|2025-10-22 19:55:00|33553.7|33503.7|33553|33503|33555.8|33505.8|33551|33501|250
1761163200000|2025-10-22 20:00:00|33555|33505|33547.4|33497.4|33555|33518.6|33537.5|33496.2|260
1761163500000|2025-10-22 20:05:00|33546.8|33496.8|33547.2|33497.2|33548.7|33498.7|33541.5|33491.5|250
1761163800000|2025-10-22 20:10:00|33548.7|33498.7|33545.3|33495.3|33550.8|33500.8|33543.9|33493.5|199
1761164100000|2025-10-22 20:15:00|33545.9|33495.9|33549.8|33499.8|33553.3|33503.3|33543.3|33493.3|242
1761164400000|2025-10-22 20:20:00|33551.2|33501.2|33544.6|33494.6|33552.9|33502.9|33544.4|33494.4|199
1761164700000|2025-10-22 20:25:00|33547.4|33497.4|33545.9|33495.9|33547.7|33497.7|33543|33492.3|213
1761165000000|2025-10-22 20:30:00|33544.8|33494.8|33543.3|33493.3|33546.2|33496.2|33542.4|33489.7|205
1761165300000|2025-10-22 20:35:00|33543.2|33493.2|33549.5|33499.5|33555.8|33500.6|33541.9|33486.4|232
1761165600000|2025-10-22 20:40:00|33549.6|33499.6|33544.8|33494.8|33553.6|33501.4|33544.7|33489.7|240
1761165900000|2025-10-22 20:45:00|33544.6|33494.6|33549.6|33491.2|33576.6|33495.9|33543.9|33464.4|239
1761166200000|2025-10-22 20:50:00|33549.3|33491.3|33557.2|33481.4|33580.4|33493.5|33546.6|33459.6|368
1761166500000|2025-10-22 20:55:00|33557|33481|33568|33448|33582.5|33481.9|33557|33448|291
1761166800000|2025-10-22 21:00:00|33570.7|33450.7|33567.5|33447.5|33570.7|33450.7|33567.5|33447.5|2
1761167100000|2025-10-22 21:05:00|33578.5|33458.5|33578.1|33458.1|33578.8|33458.8|33577.5|33457.5|21
1761167400000|2025-10-22 21:10:00|33577.4|33457.4|33570.1|33450.1|33578.1|33458.1|33570.1|33450.1|38
1761167700000|2025-10-22 21:15:00|33570.2|33450.2|33569.2|33449.2|33571.2|33451.2|33568.3|33448.3|31
1761168000000|2025-10-22 21:20:00|33569.3|33449.3|33567.8|33447.8|33569.9|33449.9|33565.7|33445.7|62
1761168300000|2025-10-22 21:25:00|33567.7|33447.7|33572.6|33452.6|33574|33454|33561.8|33441.8|105
1761168600000|2025-10-22 21:30:00|33572.7|33452.7|33565.7|33445.7|33574.1|33454.1|33565.5|33445.5|100
1761168900000|2025-10-22 21:35:00|33566.4|33446.4|33571.4|33451.4|33573.1|33453.1|33561.4|33441.9|212
1761169200000|2025-10-22 21:40:00|33571.3|33451.3|33571.4|33451.4|33572|33452|33560.2|33441.9|65
1761169500000|2025-10-22 21:45:00|33571.5|33451.5|33571.8|33451.8|33572.3|33452.3|33561.8|33441.8|121
1761169800000|2025-10-22 21:50:00|33571.6|33451.6|33571|33451|33572|33452|33563.3|33443.3|63
1761170100000|2025-10-22 21:55:00|33570.9|33450.9|33562.3|33442.3|33571.1|33451.1|33561.6|33441.6|270
1761170400000|2025-10-22 22:00:00|33562.6|33442.6|33565.7|33445.7|33570.8|33450.8|33562|33442|119
1761170700000|2025-10-22 22:05:00|33565.9|33445.9|33560.1|33440.1|33566.9|33446.9|33558.7|33438.7|100
1761171000000|2025-10-22 22:10:00|33560.5|33440.5|33558.4|33438.4|33561|33441|33558.2|33438.2|109
1761171300000|2025-10-22 22:15:00|33558.3|33438.3|33556.4|33436.4|33558.3|33438.3|33553|33433|111
1761171600000|2025-10-22 22:20:00|33556.6|33436.6|33558|33438|33559.7|33439.7|33554.8|33434.8|121
1761171900000|2025-10-22 22:25:00|33558.3|33438.3|33560.7|33440.7|33564.4|33444.4|33557.4|33437.4|117
1761172200000|2025-10-22 22:30:00|33560.3|33440.3|33558.4|33438.4|33561.8|33441.8|33555|33435|129
1761172500000|2025-10-22 22:35:00|33561.2|33441.2|33558.8|33438.8|33561.2|33441.2|33554.7|33434.7|136
1761172800000|2025-10-22 22:40:00|33558.9|33438.9|33556.7|33436.7|33561.1|33441.1|33556.7|33436.7|118
1761173100000|2025-10-22 22:45:00|33558.8|33438.8|33558.7|33438.7|33562.1|33442.1|33556.2|33436.2|130
1761173400000|2025-10-22 22:50:00|33559.7|33439.7|33555.7|33435.7|33561.4|33441.4|33553.5|33433.5|251
1761173700000|2025-10-22 22:55:00|33559.5|33439.5|33560|33440|33560|33440|33554.3|33434.3|178
1761174000000|2025-10-22 23:00:00|33559.9|33439.9|33562.1|33442.1|33566.9|33475.9|33546.4|33434|223
1761174300000|2025-10-22 23:05:00|33565.5|33445.5|33544.7|33455.6|33576.7|33474.7|33541.4|33440.3|224
1761174600000|2025-10-22 23:10:00|33544.5|33455.8|33554.1|33464.1|33584.7|33479.2|33536.5|33441.3|108
1761174900000|2025-10-22 23:15:00|33554.2|33466.5|33570.7|33450.7|33572.2|33482.1|33553.7|33446.9|131
1761175200000|2025-10-22 23:20:00|33567.2|33447.2|33545.2|33462.7|33570.7|33480.9|33544|33443.9|169
1761175500000|2025-10-22 23:25:00|33550.1|33462.3|33556.2|33468.7|33571.6|33482.6|33549.8|33446.7|148
1761175800000|2025-10-22 23:30:00|33557.3|33469.3|33572.1|33452.1|33573.4|33485.3|33541.3|33447.4|113
1761176100000|2025-10-22 23:35:00|33572|33452|33569|33449|33572.6|33484.6|33548.1|33447.8|163
1761176400000|2025-10-22 23:40:00|33569.5|33449.5|33556.2|33471.5|33573.8|33485.9|33554.9|33448.3|128
1761176700000|2025-10-22 23:45:00|33556.1|33469.2|33573.9|33474.9|33580|33492.1|33552.6|33448|327
1761177000000|2025-10-22 23:50:00|33574|33469.8|33560.9|33493.4|33574.2|33493.6|33556.8|33469.4|382
1761177300000|2025-10-22 23:55:00|33560.8|33493|33573.7|33476.1|33574.1|33493.3|33557.4|33472.1|244
1761177600000|2025-10-23 00:00:00|33562.4|33475.8|33564.2|33500.1|33572.5|33501.4|33555.4|33464.8|411
1761177900000|2025-10-23 00:05:00|33564.7|33502.5|33586.5|33536.5|33587.5|33537.5|33557.8|33489.3|453
1761178200000|2025-10-23 00:10:00|33589.8|33539.8|33584.5|33534.5|33589.8|33539.8|33578.2|33527.5|322
1761178500000|2025-10-23 00:15:00|33588.4|33538.4|33584.3|33534.3|33591.2|33541.2|33581.6|33531.6|264
1761178800000|2025-10-23 00:20:00|33590.6|33540.6|33591.4|33541.4|33597.3|33547.3|33583.9|33533.9|297
1761179100000|2025-10-23 00:25:00|33591.9|33541.9|33586.6|33536.6|33592.5|33542.5|33585.2|33535.2|287
1761179400000|2025-10-23 00:30:00|33587|33537|33583.6|33533.6|33589.2|33539.2|33581.4|33531.4|245
1761179700000|2025-10-23 00:35:00|33584.5|33534.5|33585.3|33535.3|33586.4|33536.4|33578.7|33528.7|278
1761180000000|2025-10-23 00:40:00|33586.4|33536.4|33583|33533|33586.4|33536.4|33579.3|33529.3|211
1761180300000|2025-10-23 00:45:00|33583.4|33533.4|33577.3|33527.3|33583.4|33533.4|33575|33525|236
1761180600000|2025-10-23 00:50:00|33579|33529|33572.8|33522.8|33581|33531|33571.6|33521.6|304
1761180900000|2025-10-23 00:55:00|33572.9|33522.9|33578.6|33528.6|33581.8|33531.8|33572|33522|352
1761181200000|2025-10-23 01:00:00|33578.4|33528.4|33578.6|33528.6|33582.2|33532.2|33572.3|33522.3|307
1761181500000|2025-10-23 01:05:00|33579.1|33529.1|33573.4|33523.4|33582.4|33532.4|33573.4|33523.4|248
1761181800000|2025-10-23 01:10:00|33573.5|33523.5|33580.4|33530.4|33583|33533|33573.5|33523.5|231
1761182100000|2025-10-23 01:15:00|33580.6|33530.6|33585.4|33535.4|33586.3|33536.3|33576.3|33526.3|245
1761182400000|2025-10-23 01:20:00|33586|33536|33579.8|33529.8|33586.1|33536.1|33578.1|33528.1|260
1761182700000|2025-10-23 01:25:00|33580.1|33530.1|33587.1|33537.1|33589.3|33539.3|33578.4|33528.4|252
1761183000000|2025-10-23 01:30:00|33587.3|33537.3|33588.3|33538.3|33590.4|33540.4|33584.1|33534.1|275
1761183300000|2025-10-23 01:35:00|33589|33539|33592.6|33542.6|33592.6|33542.6|33584|33534|219
1761183600000|2025-10-23 01:40:00|33593|33543|33590.6|33540.6|33593.6|33543.6|33588.2|33538.2|216
1761183900000|2025-10-23 01:45:00|33590.4|33540.4|33589.4|33539.4|33592.6|33542.6|33587.6|33537.6|219
1761184200000|2025-10-23 01:50:00|33590.1|33540.1|33594|33544|33594.2|33544.2|33584.4|33534.4|239
1761184500000|2025-10-23 01:55:00|33593.7|33543.7|33609.8|33559.8|33610|33560|33589.7|33539.7|229
1761184800000|2025-10-23 02:00:00|33609.7|33559.7|33619.5|33569.5|33623.6|33573.6|33609.7|33559.7|376
1761185100000|2025-10-23 02:05:00|33618.6|33568.6|33618.2|33568.2|33621.5|33571.5|33613.3|33562|439
1761185400000|2025-10-23 02:10:00|33618.1|33568.1|33614.7|33564.7|33618.2|33568.2|33611.6|33555.5|271
1761185700000|2025-10-23 02:15:00|33615|33565|33613.2|33563.2|33617.5|33567.5|33611.5|33561.5|216
1761186000000|2025-10-23 02:20:00|33613.3|33563.3|33612.6|33562.6|33613.4|33563.4|33608.8|33558.8|197
1761186300000|2025-10-23 02:25:00|33613.1|33563.1|33611.7|33561.7|33616.7|33565.8|33610.2|33560.2|327
1761186600000|2025-10-23 02:30:00|33611.8|33561.8|33619|33569|33623.1|33573.1|33611.8|33560.4|296
1761186900000|2025-10-23 02:35:00|33618.5|33568.5|33622.4|33572.4|33624.3|33574.3|33618.5|33568.5|160
1761187200000|2025-10-23 02:40:00|33623.1|33573.1|33627|33577|33627.4|33577.4|33622.4|33572.4|161
1761187500000|2025-10-23 02:45:00|33627.1|33577.1|33623.7|33573.7|33627.1|33577.1|33620.9|33570.9|167
1761187800000|2025-10-23 02:50:00|33623.9|33573.9|33623.4|33573.4|33625.5|33575.5|33621.1|33571.1|134
1761188100000|2025-10-23 02:55:00|33624.5|33574.5|33623.5|33573.5|33624.6|33574.6|33621.1|33571.1|177
1761188400000|2025-10-23 03:00:00|33623.6|33573.6|33623.1|33573.1|33624.7|33574.7|33620.8|33570.8|152
1761188700000|2025-10-23 03:05:00|33622.9|33572.9|33620.7|33570.7|33625.4|33575.4|33620.4|33570.4|113
1761189000000|2025-10-23 03:10:00|33620.9|33570.9|33620.8|33570.8|33624.7|33574.7|33620.1|33570.1|151
1761189300000|2025-10-23 03:15:00|33620.2|33570.2|33618.9|33568.9|33622|33572|33616.6|33566.6|122
1761189600000|2025-10-23 03:20:00|33619|33569|33618.7|33568.7|33621.2|33571.2|33616.5|33566.5|153
1761189900000|2025-10-23 03:25:00|33619.4|33569.4|33623.1|33573.1|33625.2|33575.2|33618.7|33568.7|135
1761190200000|2025-10-23 03:30:00|33623.9|33573.9|33620.8|33570.8|33625.1|33575.1|33619.9|33569.9|166
1761190500000|2025-10-23 03:35:00|33621.2|33571.2|33625.7|33575.7|33625.8|33575.8|33620.9|33570.9|169
1761190800000|2025-10-23 03:40:00|33625.6|33575.6|33624.8|33574.8|33627.5|33577.5|33624.5|33574.5|151
1761191100000|2025-10-23 03:45:00|33625.2|33575.2|33627.1|33577.1|33627.6|33577.6|33624.3|33574.3|115
1761191400000|2025-10-23 03:50:00|33625.9|33575.9|33633.3|33583.3|33635.4|33585.4|33625.6|33575.6|134
1761191700000|2025-10-23 03:55:00|33633.4|33583.4|33635.4|33585.4|33639.2|33589.2|33633.1|33583.1|195
1761192000000|2025-10-23 04:00:00|33635.3|33585.3|33639.6|33589.6|33641|33591|33634.2|33584.2|228
1761192300000|2025-10-23 04:05:00|33639.4|33589.4|33637.8|33587.8|33641.3|33591.3|33637.1|33587.1|182
1761192600000|2025-10-23 04:10:00|33637.3|33587.3|33632.3|33582.3|33638.8|33588.8|33632.2|33582.2|126
1761192900000|2025-10-23 04:15:00|33632.2|33582.2|33630|33580|33632.3|33582.3|33627.2|33577.2|122
1761193200000|2025-10-23 04:20:00|33631.9|33581.9|33629.6|33579.6|33633|33583|33628.4|33578.4|127
1761193500000|2025-10-23 04:25:00|33629.7|33579.7|33628.8|33578.8|33631.8|33581.8|33626.6|33576.6|154
1761193800000|2025-10-23 04:30:00|33627.8|33577.8|33626.6|33576.6|33629.3|33579.3|33625.4|33575.4|139
1761194100000|2025-10-23 04:35:00|33626.7|33576.7|33626.1|33576.1|33628.1|33578.1|33624.4|33574.4|118
1761194400000|2025-10-23 04:40:00|33626.2|33576.2|33623.3|33573.3|33627.6|33577.6|33621.6|33571.6|135
1761194700000|2025-10-23 04:45:00|33623.2|33573.2|33620.8|33570.8|33624.8|33574.8|33620.1|33570.1|170
1761195000000|2025-10-23 04:50:00|33621|33571|33621.6|33571.6|33622.6|33572.6|33620.3|33570.3|107
1761195300000|2025-10-23 04:55:00|33621.5|33571.5|33617.2|33567.2|33622.2|33572.2|33615.8|33565.8|163
1761195600000|2025-10-23 05:00:00|33617.3|33567.3|33616.4|33566.4|33620.9|33570.9|33615.5|33565.5|169
1761195900000|2025-10-23 05:05:00|33616.3|33566.3|33616.4|33566.4|33618.2|33568.2|33616.3|33566.3|137
1761196200000|2025-10-23 05:10:00|33616.5|33566.5|33619.1|33569.1|33619.7|33569.7|33615.2|33565.2|175
1761196500000|2025-10-23 05:15:00|33619.4|33569.4|33620.2|33570.2|33622|33572|33618.1|33568.1|127
1761196800000|2025-10-23 05:20:00|33620.7|33570.7|33629.1|33579.1|33633.5|33583.5|33618.3|33568.3|203
1761197100000|2025-10-23 05:25:00|33628.9|33578.9|33625|33575|33630.4|33580.4|33623.3|33573.3|187
1761197400000|2025-10-23 05:30:00|33625.2|33575.2|33630.4|33580.4|33631.7|33581.7|33624.8|33574.8|196
1761197700000|2025-10-23 05:35:00|33630.7|33580.7|33631.8|33581.8|33633.6|33583.6|33625.5|33575.5|201
1761198000000|2025-10-23 05:40:00|33631.3|33581.3|33629.6|33579.6|33633.9|33583.9|33626.3|33576.3|172
1761198300000|2025-10-23 05:45:00|33626.3|33576.3|33623.2|33572|33629.7|33579.7|33622.3|33569.2|206
1761198600000|2025-10-23 05:50:00|33623.1|33571.5|33618.9|33568.9|33626.3|33574|33617.6|33563.9|261
1761198900000|2025-10-23 05:55:00|33618.6|33568.6|33624.1|33558.3|33625.1|33571.5|33612.1|33550.3|321
1761199200000|2025-10-23 06:00:00|33624.7|33558.1|33631.1|33581.1|33646.5|33596.5|33619.4|33558.1|330
1761199500000|2025-10-23 06:05:00|33631.2|33581.2|33633.2|33583.2|33644.7|33594.7|33627|33577|355
1761199800000|2025-10-23 06:10:00|33633|33583|33613.1|33563.1|33635.3|33585.3|33610.7|33560.7|312
1761200100000|2025-10-23 06:15:00|33613.6|33563.6|33611.1|33561.1|33613.7|33563.7|33600.6|33550.6|290
1761200400000|2025-10-23 06:20:00|33611.4|33561.4|33610.5|33590.5|33615.9|33595.9|33596.9|33561.4|232
1761200700000|2025-10-23 06:25:00|33610.6|33590.6|33613.5|33593.5|33617.7|33597.7|33609.8|33589.8|261
1761201000000|2025-10-23 06:30:00|33613.3|33593.3|33611.9|33591.9|33618.9|33598.9|33606.4|33586.4|296
1761201300000|2025-10-23 06:35:00|33612|33592|33630.1|33610.1|33637.9|33617.9|33612|33592|377
1761201600000|2025-10-23 06:40:00|33630.7|33610.7|33632.5|33612.5|33647.6|33627.6|33629.4|33609.4|357
1761201900000|2025-10-23 06:45:00|33632.7|33612.7|33641.7|33621.7|33645.7|33625.7|33628.2|33608.2|302
1761202200000|2025-10-23 06:50:00|33641.8|33621.8|33631.8|33611.8|33644|33621.8|33628.3|33593.5|337
1761202500000|2025-10-23 06:55:00|33632.7|33612.7|33639.5|33619.5|33643.8|33623.8|33627.3|33607.3|425
1761202800000|2025-10-23 07:00:00|33636.7|33616.7|33630.7|33610.7|33652.9|33632.9|33628|33602.7|428
1761203100000|2025-10-23 07:05:00|33630.4|33610.4|33630.1|33610.1|33637|33617|33625.7|33605.7|315
1761203400000|2025-10-23 07:10:00|33629.9|33609.9|33634.1|33614.1|33644.3|33617.3|33624.2|33593.3|301
1761203700000|2025-10-23 07:15:00|33632.8|33612.8|33628.9|33608.9|33638.2|33618.2|33628.5|33608.5|356
1761204000000|2025-10-23 07:20:00|33629|33609|33625.8|33605.8|33641.7|33611.5|33620.5|33591.4|354
1761204300000|2025-10-23 07:25:00|33625.9|33605.9|33622.9|33602.9|33636.2|33616.2|33621.1|33601.1|355
1761204600000|2025-10-23 07:30:00|33622.8|33602.8|33621.8|33601.8|33626.8|33606.8|33617.8|33597.8|332
1761204900000|2025-10-23 07:35:00|33621.1|33601.1|33653.9|33633.9|33657.9|33637.9|33621.1|33601.1|360
1761205200000|2025-10-23 07:40:00|33653.8|33633.8|33657.2|33637.2|33660.8|33640.8|33651.2|33631.2|321
1761205500000|2025-10-23 07:45:00|33656.9|33636.9|33629.3|33609.3|33661.1|33641.1|33629|33609|325
1761205800000|2025-10-23 07:50:00|33629|33609|33626.5|33606.5|33635.6|33615.6|33623.1|33603.1|354
1761206100000|2025-10-23 07:55:00|33625.7|33605.7|33624.2|33604.2|33633.5|33613.5|33620.7|33600.7|336
1761206400000|2025-10-23 08:00:00|33624.9|33604.9|33625.7|33605.7|33633.8|33613.8|33624.5|33604.5|336
1761206700000|2025-10-23 08:05:00|33626.5|33606.5|33614.8|33594.8|33627.1|33607.1|33602.2|33566.8|322
1761207000000|2025-10-23 08:10:00|33614.9|33594.9|33617.1|33597.1|33618.1|33598.1|33610.6|33590.6|253
1761207300000|2025-10-23 08:15:00|33616.9|33596.9|33613.9|33593.9|33622.9|33602.9|33597.3|33570.2|303
1761207600000|2025-10-23 08:20:00|33613.7|33593.7|33610.5|33590.5|33613.7|33593.7|33603.6|33583.6|266
1761207900000|2025-10-23 08:25:00|33608.4|33588.4|33607|33587|33629.2|33593.4|33606.5|33573.3|259
1761208200000|2025-10-23 08:30:00|33607.2|33587.2|33616.4|33596.4|33620.4|33600.4|33602.9|33582.9|291
1761208500000|2025-10-23 08:35:00|33616.5|33596.5|33620.1|33600.1|33622.8|33602.8|33613.9|33593.9|241
1761208800000|2025-10-23 08:40:00|33620.5|33600.5|33634.2|33614.2|33648.2|33619.9|33618.8|33598.2|299
1761209100000|2025-10-23 08:45:00|33634.9|33614.9|33642.2|33622.2|33649.8|33629.8|33633.7|33613.7|267
1761209400000|2025-10-23 08:50:00|33642.1|33622.1|33653|33633|33671.1|33636.9|33640.7|33620.7|287
1761209700000|2025-10-23 08:55:00|33653.1|33633.1|33650.7|33630.7|33663.6|33643.6|33649.1|33629.1|271
1761210000000|2025-10-23 09:00:00|33651.3|33631.3|33662.2|33642.2|33668.7|33648.7|33648.3|33628.3|324
1761210300000|2025-10-23 09:05:00|33662.3|33642.3|33664.3|33644.3|33677|33652|33660.8|33626.2|260
1761210600000|2025-10-23 09:10:00|33664.5|33644.5|33656.7|33636.7|33667.9|33647.9|33654.8|33634.8|229
1761210900000|2025-10-23 09:15:00|33657.6|33637.6|33643.2|33623.2|33659.7|33639.7|33643|33623|249
1761211200000|2025-10-23 09:20:00|33643.7|33623.7|33636.7|33616.7|33648.6|33628.6|33636.7|33616.7|250
1761211500000|2025-10-23 09:25:00|33636.8|33616.8|33627.1|33607.1|33652.3|33617.1|33624.5|33601.6|271
1761211800000|2025-10-23 09:30:00|33627.3|33607.3|33639.8|33619.8|33656.8|33623.6|33627.3|33606.7|224
1761212100000|2025-10-23 09:35:00|33639.7|33619.7|33633.2|33613.2|33643.9|33623.9|33626.8|33606.8|273
1761212400000|2025-10-23 09:40:00|33632.6|33612.6|33649.9|33629.9|33658|33638|33632.6|33612.6|280
1761212700000|2025-10-23 09:45:00|33650.4|33630.4|33647.7|33627.7|33659.3|33639.3|33645.6|33625.6|265
1761213000000|2025-10-23 09:50:00|33647.2|33627.2|33677.6|33657.6|33696|33661.9|33647.1|33627.1|330
1761213300000|2025-10-23 09:55:00|33678.3|33658.3|33692.3|33672.3|33714.4|33684.1|33678.3|33658.3|275
1761213600000|2025-10-23 10:00:00|33692.2|33672.2|33690|33670|33697.1|33677.1|33678.7|33658.7|286
1761213900000|2025-10-23 10:05:00|33690.1|33670.1|33682.3|33662.3|33705.2|33673.5|33681.5|33654.5|248
1761214200000|2025-10-23 10:10:00|33682.8|33662.8|33667.2|33647.2|33683.4|33663.4|33662|33642|221
1761214500000|2025-10-23 10:15:00|33668|33648|33668.2|33648.2|33679.2|33649.3|33660.8|33628|226
1761214800000|2025-10-23 10:20:00|33667.9|33647.9|33674.5|33654.5|33679.9|33659.9|33667.9|33647.9|224
1761215100000|2025-10-23 10:25:00|33675.1|33655.1|33682.3|33662.3|33683.9|33663.9|33671.9|33651.9|240
1761215400000|2025-10-23 10:30:00|33682.2|33662.2|33680.9|33660.9|33695.9|33666.3|33677.6|33643.6|234
1761215700000|2025-10-23 10:35:00|33680.7|33660.7|33681.6|33661.6|33696.8|33663.4|33676.8|33646.3|204
1761216000000|2025-10-23 10:40:00|33681.3|33661.3|33692.7|33672.7|33693.4|33673.4|33678.4|33658.4|229
1761216300000|2025-10-23 10:45:00|33693.3|33673.3|33707.7|33687.7|33722.4|33694.8|33692.7|33672.4|326
1761216600000|2025-10-23 10:50:00|33707.6|33687.6|33708.6|33688.6|33723.4|33688.6|33700|33672.1|315
1761216900000|2025-10-23 10:55:00|33708.8|33688.8|33712.9|33692.9|33725.7|33699.3|33698.6|33675.6|359
1761217200000|2025-10-23 11:00:00|33713.7|33693.7|33715.2|33695.2|33717.5|33697.5|33708.9|33688.9|379
1761217500000|2025-10-23 11:05:00|33714.6|33694.6|33716.1|33696.1|33720.4|33700.4|33711.7|33691.7|271
1761217800000|2025-10-23 11:10:00|33716|33696|33698.8|33678.8|33719.5|33699.5|33681.5|33661.5|318
1761218100000|2025-10-23 11:15:00|33698.7|33678.7|33683.9|33663.9|33700.4|33680.4|33678.5|33658.5|304
1761218400000|2025-10-23 11:20:00|33684.7|33664.7|33686.3|33666.3|33690.5|33670.5|33672.3|33652.3|239
1761218700000|2025-10-23 11:25:00|33686.2|33666.2|33680|33660|33689.8|33669.8|33673.5|33653.5|319
1761219000000|2025-10-23 11:30:00|33678.9|33658.9|33656.2|33636.2|33680.8|33660.8|33652.5|33632.5|358
1761219300000|2025-10-23 11:35:00|33656.9|33636.9|33676.9|33656.9|33676.9|33656.9|33649.3|33629.3|295
1761219600000|2025-10-23 11:40:00|33676.8|33656.8|33659|33639|33678.2|33658.2|33658.3|33638.3|295
1761219900000|2025-10-23 11:45:00|33659.2|33639.2|33666.6|33646.6|33669.7|33649.7|33658.7|33638.7|278
1761220200000|2025-10-23 11:50:00|33665.3|33645.3|33666|33646|33690|33655.1|33664.6|33637.3|322
1761220500000|2025-10-23 11:55:00|33665.1|33645.1|33676.3|33656.3|33678.8|33658.8|33664|33644|318
1761220800000|2025-10-23 12:00:00|33676.2|33656.2|33656.2|33636.2|33676.2|33656.2|33656.2|33636.2|388
1761221100000|2025-10-23 12:05:00|33655|33635|33650.6|33630.6|33659.5|33639.5|33648.8|33628.8|359
1761221400000|2025-10-23 12:10:00|33650.5|33630.5|33654|33634|33657.6|33637.6|33647.2|33627.2|309
1761221700000|2025-10-23 12:15:00|33653.7|33633.7|33672.4|33652.4|33675.2|33655.2|33642.8|33622.8|315
1761222000000|2025-10-23 12:20:00|33672.3|33652.3|33667.6|33647.6|33675.9|33655.9|33655.1|33635.1|347
1761222300000|2025-10-23 12:25:00|33667.9|33647.9|33667.9|33617.9|33672.3|33649|33650.4|33606.2|314
1761222600000|2025-10-23 12:30:00|33668|33618|33633|33613|33668.5|33620.7|33630.7|33601.7|375
1761222900000|2025-10-23 12:35:00|33633.5|33613.5|33634.5|33614.5|33637.2|33617.2|33623.7|33603.7|324
1761223200000|2025-10-23 12:40:00|33634.8|33614.8|33624.6|33604.6|33639|33619|33623.3|33603.3|302
1761223500000|2025-10-23 12:45:00|33624.7|33604.7|33611.3|33591.3|33626.1|33606.1|33610.4|33590.4|352
1761223800000|2025-10-23 12:50:00|33611.1|33591.1|33590.6|33570.6|33613.3|33593.3|33588.6|33568.6|373
1761224100000|2025-10-23 12:55:00|33590.7|33570.7|33613.1|33593.1|33617.2|33597.2|33587.3|33567.3|375
1761224400000|2025-10-23 13:00:00|33611.8|33591.8|33609.9|33589.9|33620.9|33600.9|33603.7|33583.7|444
1761224700000|2025-10-23 13:05:00|33609.8|33589.8|33605.9|33585.9|33616.2|33596.2|33594.6|33574.6|403
1761225000000|2025-10-23 13:10:00|33605.5|33585.5|33612.9|33592.9|33639.2|33607.3|33604.6|33584.6|373
1761225300000|2025-10-23 13:15:00|33612.8|33592.8|33623.6|33603.6|33627|33607|33608.4|33588.4|391
1761225600000|2025-10-23 13:20:00|33624.2|33604.2|33624.3|33604.3|33626.4|33606.4|33611.2|33591.2|366
1761225900000|2025-10-23 13:25:00|33624.4|33604.4|33617.6|33597.6|33627|33607|33608.8|33588.8|376
1761226200000|2025-10-23 13:30:00|33618.1|33598.1|33599.3|33579.3|33618.8|33598.8|33593.7|33573.7|439
1761226500000|2025-10-23 13:35:00|33598.4|33578.4|33595.1|33575.1|33601.4|33581.4|33589.5|33569.5|531
1761226800000|2025-10-23 13:40:00|33593.6|33573.6|33613.4|33593.4|33615|33595|33593.3|33573.3|476
1761227100000|2025-10-23 13:45:00|33613.3|33593.3|33607|33587|33622.9|33602.9|33605.2|33585.2|445
1761227400000|2025-10-23 13:50:00|33607.1|33587.1|33608.9|33588.9|33609.8|33589.8|33601|33581|397
1761227700000|2025-10-23 13:55:00|33609|33589|33614.9|33564.9|33617.2|33590.1|33598.5|33564.4|333
1761228000000|2025-10-23 14:00:00|33614.8|33564.8|33586.8|33566.8|33623|33603|33586.5|33563.8|513
1761228300000|2025-10-23 14:05:00|33586.9|33566.9|33571.7|33551.7|33590.6|33570.6|33559.5|33539.5|472
1761228600000|2025-10-23 14:10:00|33571.8|33551.8|33576.9|33556.9|33581.1|33561.1|33570.8|33550.8|393
1761228900000|2025-10-23 14:15:00|33577.2|33557.2|33581.6|33561.6|33584|33564|33569.2|33549.2|464
1761229200000|2025-10-23 14:20:00|33582.2|33562.2|33579.9|33559.9|33590|33570|33578.6|33558.6|371
1761229500000|2025-10-23 14:25:00|33580.8|33560.8|33576.3|33556.3|33592.3|33572.3|33575.2|33555.2|348
1761229800000|2025-10-23 14:30:00|33576.4|33556.4|33552.1|33532.1|33576.4|33556.4|33552|33532|396
1761230100000|2025-10-23 14:35:00|33551.5|33531.5|33554.4|33534.4|33563.8|33543.8|33544.9|33524.9|367
1761230400000|2025-10-23 14:40:00|33554.2|33534.2|33549.2|33529.2|33558.1|33538.1|33548.8|33528.8|409
1761230700000|2025-10-23 14:45:00|33550.2|33530.2|33564.8|33544.8|33566|33546|33549.6|33529.6|403
1761231000000|2025-10-23 14:50:00|33564.7|33544.7|33564.7|33544.7|33579.4|33559.4|33561.2|33541.2|475
1761231300000|2025-10-23 14:55:00|33564|33544|33579.2|33559.2|33594.7|33574.7|33560.4|33540.4|592
1761231600000|2025-10-23 15:00:00|33578.9|33558.9|33574.5|33554.5|33580.9|33560.9|33567.4|33547.4|469
1761231900000|2025-10-23 15:05:00|33574.6|33554.6|33586.6|33566.6|33593.7|33573.7|33572.3|33552.3|330
1761232200000|2025-10-23 15:10:00|33586.5|33566.5|33601.8|33581.8|33603.7|33583.7|33582.7|33562.7|386
1761232500000|2025-10-23 15:15:00|33600.6|33580.6|33603.1|33583.1|33605.5|33585.5|33595.8|33575.8|427
1761232800000|2025-10-23 15:20:00|33602.9|33582.9|33630.4|33610.4|33630.6|33610.6|33602.9|33582.9|450
1761233100000|2025-10-23 15:25:00|33630.3|33610.3|33626.9|33606.9|33634.1|33614.1|33613.9|33593.9|434
1761233400000|2025-10-23 15:30:00|33626.8|33606.8|33617.9|33597.9|33644.1|33612.6|33602.7|33566|388
1761233700000|2025-10-23 15:35:00|33619.2|33599.2|33621.9|33601.9|33624.1|33604.1|33612.4|33592.4|388
1761234000000|2025-10-23 15:40:00|33622.1|33602.1|33624.7|33604.7|33627.9|33607.9|33617.4|33597.4|346
1761234300000|2025-10-23 15:45:00|33624.9|33604.9|33653.2|33603.2|33657.3|33616.6|33624.4|33592.3|351
1761234600000|2025-10-23 15:50:00|33653|33603|33631.7|33611.7|33657|33617.7|33631.5|33601.4|301
1761234900000|2025-10-23 15:55:00|33631.5|33611.5|33624.1|33604.1|33631.7|33611.7|33620.3|33600.3|357
1761235200000|2025-10-23 16:00:00|33623.4|33603.4|33632.9|33582.9|33645.4|33603.4|33617.1|33577.8|429
1761235500000|2025-10-23 16:05:00|33632.8|33582.8|33623.4|33573.4|33633.6|33583.6|33620.4|33570.4|343
1761235800000|2025-10-23 16:10:00|33623.3|33573.3|33612.5|33562.5|33628.5|33578.5|33610.8|33560.8|295
1761236100000|2025-10-23 16:15:00|33611.8|33561.8|33621.8|33571.8|33623.5|33573.5|33611.8|33561.8|307
1761236400000|2025-10-23 16:20:00|33621.9|33571.9|33623.4|33573.4|33627|33577|33621|33571|273
1761236700000|2025-10-23 16:25:00|33623.5|33573.5|33617.9|33567.9|33623.5|33573.5|33617.4|33567.4|292
1761237000000|2025-10-23 16:30:00|33618.6|33568.6|33623.3|33573.3|33626|33576|33616.7|33566.7|250
1761237300000|2025-10-23 16:35:00|33623.1|33573.1|33626.2|33576.2|33629|33579|33622.8|33572.8|229
1761237600000|2025-10-23 16:40:00|33626.5|33576.5|33664.7|33614.7|33667.8|33617.8|33623.4|33573.4|308
1761237900000|2025-10-23 16:45:00|33664.9|33614.9|33670.9|33650.9|33687|33655.5|33658.4|33613.5|302
1761238200000|2025-10-23 16:50:00|33670.4|33650.4|33672.5|33652.5|33688.6|33652.6|33668.7|33631.6|276
1761238500000|2025-10-23 16:55:00|33672.3|33652.3|33671.9|33651.9|33686.7|33666.4|33670.4|33635|296
1761238800000|2025-10-23 17:00:00|33672.8|33652.8|33683.7|33633.7|33684.9|33653|33668.3|33629.3|317
1761239100000|2025-10-23 17:05:00|33683.8|33633.8|33683.8|33633.8|33692.6|33653.5|33668.4|33629.3|384
1761239400000|2025-10-23 17:10:00|33684.3|33634.3|33683|33633|33686|33636|33680.7|33630.7|241
1761239700000|2025-10-23 17:15:00|33683.1|33633.1|33678.6|33628.6|33684.2|33634.2|33673.1|33623.1|251
1761240000000|2025-10-23 17:20:00|33678.7|33628.7|33669.1|33649.1|33683.7|33650.8|33664.8|33625.6|240
1761240300000|2025-10-23 17:25:00|33669.8|33649.8|33685.7|33635.7|33687.3|33651.4|33669.1|33633|245
1761240600000|2025-10-23 17:30:00|33685.3|33635.3|33684.2|33634.2|33685.7|33635.7|33679|33629|315
1761240900000|2025-10-23 17:35:00|33684.5|33634.5|33668|33648|33685.6|33648|33665.4|33630.2|224
1761241200000|2025-10-23 17:40:00|33667.9|33647.9|33664.4|33644.4|33668|33648|33662.9|33642.9|164
1761241500000|2025-10-23 17:45:00|33664.5|33644.5|33672.8|33622.8|33680.3|33645.4|33664.4|33620.5|236
1761241800000|2025-10-23 17:50:00|33673.5|33623.5|33658.3|33638.3|33674.2|33639.6|33655.4|33620.1|209
1761242100000|2025-10-23 17:55:00|33658.5|33638.5|33655.2|33635.2|33671.1|33638.6|33652.2|33615.3|238
1761242400000|2025-10-23 18:00:00|33655.3|33635.3|33659.3|33639.3|33659.3|33639.3|33654.2|33634.2|263
1761242700000|2025-10-23 18:05:00|33659.2|33639.2|33672.4|33622.4|33674.7|33641|33657.4|33622.3|127
1761243000000|2025-10-23 18:10:00|33672.5|33622.5|33668.4|33618.4|33673.9|33623.9|33668.1|33618.1|149
1761243300000|2025-10-23 18:15:00|33668.2|33618.2|33668.7|33618.7|33670.1|33620.1|33666.1|33616.1|249
1761243600000|2025-10-23 18:20:00|33668.8|33618.8|33651.8|33601.8|33669.2|33619.2|33650.6|33600.6|238
1761243900000|2025-10-23 18:25:00|33651.7|33601.7|33651.2|33601.2|33665|33603.9|33646.3|33590|311
1761244200000|2025-10-23 18:30:00|33651.3|33601.3|33636.8|33586.8|33651.5|33601.5|33635.5|33585.5|262
1761244500000|2025-10-23 18:35:00|33636.9|33586.9|33616.1|33596.1|33638.4|33597.2|33612.6|33577.9|219
1761244800000|2025-10-23 18:40:00|33616.7|33596.7|33617.3|33567.3|33624.9|33596.7|33601.5|33566|424
1761245100000|2025-10-23 18:45:00|33617.4|33567.4|33626.7|33576.7|33627.5|33585.5|33600.4|33563|230
1761245400000|2025-10-23 18:50:00|33626.8|33576.8|33629.7|33579.7|33629.9|33579.9|33626.4|33576.4|226
1761245700000|2025-10-23 18:55:00|33629.8|33579.8|33623.1|33573.1|33630.9|33580.9|33620.2|33570.2|228
1761246000000|2025-10-23 19:00:00|33622.1|33572.1|33619.1|33569.1|33622.1|33572.1|33615.3|33565.3|245
1761246300000|2025-10-23 19:05:00|33619.2|33569.2|33620.7|33570.7|33621.6|33571.6|33613.1|33563.1|190
1761246600000|2025-10-23 19:10:00|33620.6|33570.6|33619.2|33569.2|33621|33571|33618.4|33568.4|180
1761246900000|2025-10-23 19:15:00|33619|33569|33623.2|33573.2|33623.4|33573.4|33618.9|33568.9|175
1761247200000|2025-10-23 19:20:00|33623.1|33573.1|33623.3|33573.3|33625.5|33575.5|33621.6|33571.6|165
1761247500000|2025-10-23 19:25:00|33623.6|33573.6|33627|33577|33629|33579|33622.2|33572.2|162
1761247800000|2025-10-23 19:30:00|33627.8|33577.8|33625.5|33575.5|33629.9|33579.9|33625.5|33575.5|189
1761248100000|2025-10-23 19:35:00|33625.6|33575.6|33623.5|33573.5|33627.2|33577.2|33621.8|33571.8|227
1761248400000|2025-10-23 19:40:00|33623.4|33573.4|33615|33565|33624.7|33574.7|33614.9|33564.9|236
1761248700000|2025-10-23 19:45:00|33614.8|33564.8|33619.4|33569.4|33620.6|33570.6|33614.6|33564.6|198
1761249000000|2025-10-23 19:50:00|33619.5|33569.5|33618.3|33568.3|33621.1|33571.1|33618.3|33568.3|162
1761249300000|2025-10-23 19:55:00|33618.4|33568.4|33629.5|33579.5|33630.7|33580.7|33617.5|33567.5|306
1761249600000|2025-10-23 20:00:00|33629.6|33579.6|33636.6|33586.6|33646.3|33596.3|33627.6|33577.6|306
1761249900000|2025-10-23 20:05:00|33636.4|33586.4|33646.3|33596.3|33661.2|33600.5|33632.8|33582.8|354
1761250200000|2025-10-23 20:10:00|33646.6|33596.6|33641.3|33591.3|33655.3|33597.6|33640.6|33590.6|224
1761250500000|2025-10-23 20:15:00|33641.4|33591.4|33643.8|33593.8|33650.6|33594.8|33640.2|33590.2|199
1761250800000|2025-10-23 20:20:00|33641.9|33591.9|33634.7|33584.7|33643.6|33592.9|33634.6|33584.6|173
1761251100000|2025-10-23 20:25:00|33633.6|33583.6|33650|33574.1|33650.1|33586.9|33629.3|33565.1|200
1761251400000|2025-10-23 20:30:00|33647|33567.6|33636.3|33586.3|33666.8|33593.1|33630.5|33559.3|311
1761251700000|2025-10-23 20:35:00|33635|33585|33636.1|33579.7|33664.6|33587.8|33632.4|33564.2|233
1761252000000|2025-10-23 20:40:00|33636|33580.6|33634.8|33584.8|33657.2|33585.1|33632.4|33561.3|208
1761252300000|2025-10-23 20:45:00|33636.2|33586.2|33633.9|33569.7|33662.3|33586.3|33633.6|33541.4|347
1761252600000|2025-10-23 20:50:00|33631.1|33566.9|33659.5|33539.5|33659.5|33567.1|33628.9|33536.1|266
1761252900000|2025-10-23 20:55:00|33659.1|33539.1|33654|33539.2|33661.9|33551.8|33645.1|33536.4|243
1761253200000|2025-10-23 21:00:00|33652.2|33540|33672|33552|33672|33552|33652.2|33540|2
1761253500000|2025-10-23 21:05:00|33680.7|33560.7|33678.8|33558.8|33680.7|33560.7|33670.5|33550.5|87
1761253800000|2025-10-23 21:10:00|33678.9|33558.9|33670.9|33550.9|33682.3|33562.3|33663.6|33543.6|186
1761254100000|2025-10-23 21:15:00|33670.2|33550.2|33670.7|33550.7|33683.9|33563.9|33663.9|33543.9|211
1761254400000|2025-10-23 21:20:00|33670.8|33550.8|33683.5|33563.5|33683.6|33563.6|33668.4|33548.4|99
1761254700000|2025-10-23 21:25:00|33683.4|33563.4|33679.2|33559.2|33683.5|33563.5|33664.7|33544.7|85
1761255000000|2025-10-23 21:30:00|33673.2|33553.2|33659.4|33539.4|33681.3|33561.3|33648.3|33528.3|238
1761255300000|2025-10-23 21:35:00|33659.5|33539.5|33653.6|33533.6|33662.4|33542.4|33645.9|33525.9|223
1761255600000|2025-10-23 21:40:00|33653.5|33533.5|33658.1|33538.1|33661.4|33541.4|33651.5|33531.5|215
1761255900000|2025-10-23 21:45:00|33657.9|33537.9|33658.9|33538.9|33660.9|33540.9|33652.8|33532.8|244
1761256200000|2025-10-23 21:50:00|33658.8|33538.8|33660.6|33540.6|33660.7|33540.7|33651.7|33531.7|265
1761256500000|2025-10-23 21:55:00|33660.5|33540.5|33648.3|33528.3|33660.5|33540.5|33643.8|33523.8|428
1761256800000|2025-10-23 22:00:00|33648.9|33528.9|33635.8|33515.8|33650.1|33530.1|33632.1|33512.1|163
1761257100000|2025-10-23 22:05:00|33635.6|33515.6|33637.9|33517.9|33642.5|33522.5|33632.1|33512.1|124
1761257400000|2025-10-23 22:10:00|33638|33518|33636.1|33516.1|33642.2|33522.2|33631.7|33511.7|201
1761257700000|2025-10-23 22:15:00|33636|33516|33636.1|33516.1|33642.9|33522.9|33632.8|33512.8|256
1761258000000|2025-10-23 22:20:00|33638|33518|33635.3|33515.3|33642.7|33522.7|33634.3|33514.3|317
1761258300000|2025-10-23 22:25:00|33635.4|33515.4|33637.6|33517.6|33644|33524|33633.8|33513.8|292
1761258600000|2025-10-23 22:30:00|33637.5|33517.5|33639.3|33519.3|33648.6|33528.6|33632.8|33512.8|317
1761258900000|2025-10-23 22:35:00|33639.4|33519.4|33638.4|33518.4|33644.7|33524.7|33632.1|33512.1|365
1761259200000|2025-10-23 22:40:00|33638.6|33518.6|33640.6|33520.6|33648|33528|33635.5|33515.5|272
1761259500000|2025-10-23 22:45:00|33640.5|33520.5|33638.8|33518.8|33644.6|33524.6|33637.9|33517.9|200
1761259800000|2025-10-23 22:50:00|33641.6|33521.6|33641.4|33521.4|33646.7|33526.7|33635.4|33515.4|302
1761260100000|2025-10-23 22:55:00|33641.3|33521.3|33641|33521|33647.4|33527.4|33636.3|33516.3|244
1761260400000|2025-10-23 23:00:00|33640.9|33520.9|33646.1|33526.1|33658.4|33538.4|33640.9|33520.9|387
1761260700000|2025-10-23 23:05:00|33646|33526|33648.3|33528.3|33650.9|33530.9|33645.3|33525.3|211
1761261000000|2025-10-23 23:10:00|33648.4|33528.4|33647|33527|33653.1|33545.7|33631.8|33524.6|351
1761261300000|2025-10-23 23:15:00|33650.4|33530.4|33630.9|33544.6|33651|33545.9|33630.7|33526.2|404
1761261600000|2025-10-23 23:20:00|33632.1|33545.1|33647|33527|33649.9|33545.1|33632.1|33525.2|380
1761261900000|2025-10-23 23:25:00|33647.4|33527.4|33633.1|33546.3|33652.3|33547.7|33633|33526|279
1761262200000|2025-10-23 23:30:00|33633.8|33547.7|33642.1|33544.4|33663.5|33551.1|33633.1|33528|346
1761262500000|2025-10-23 23:35:00|33642.2|33546.8|33651|33531|33656.8|33547.9|33637.9|33529.9|421
1761262800000|2025-10-23 23:40:00|33650.8|33530.8|33630.8|33542.5|33655.4|33548.8|33629.4|33525|388
1761263100000|2025-10-23 23:45:00|33630.6|33545.3|33626.8|33541.2|33650.5|33546.3|33625.2|33521.7|302
1761263400000|2025-10-23 23:50:00|33626.5|33541|33642|33522|33643.8|33541.4|33622.9|33519.4|275
1761263700000|2025-10-23 23:55:00|33641.9|33521.9|33629.2|33543.8|33647.6|33547.6|33626|33521.6|249
1761264000000|2025-10-24 00:00:00|33635.2|33543.5|33624.6|33538.8|33648.5|33546.8|33619.7|33516.7|364
1761264300000|2025-10-24 00:05:00|33625.4|33538.6|33624.3|33533.2|33644.7|33539.6|33623|33516.9|302
1761264600000|2025-10-24 00:10:00|33623.6|33533.1|33642.2|33522.2|33642.6|33534.8|33623.6|33516.5|239
1761264900000|2025-10-24 00:15:00|33641.6|33521.6|33629|33534.4|33642.5|33534.9|33626|33518.9|238
1761265200000|2025-10-24 00:20:00|33629.2|33534.2|33639.1|33519.1|33644.1|33538.7|33620.6|33518|324
1761265500000|2025-10-24 00:25:00|33638.9|33518.9|33624.6|33531.6|33641.1|33535.1|33623|33517.5|247
1761265800000|2025-10-24 00:30:00|33624.4|33531.7|33639.4|33519.4|33641.7|33534.5|33623.6|33517|298
1761266100000|2025-10-24 00:35:00|33639.2|33519.2|33621.6|33535.4|33640.6|33536.7|33619.2|33515.8|304
1761266400000|2025-10-24 00:40:00|33616.8|33540.5|33628.5|33527.3|33638.7|33548.4|33607.8|33516.9|259
1761266700000|2025-10-24 00:45:00|33629.1|33527.5|33611.7|33550.6|33632.9|33551.1|33606.5|33526.7|225
1761267000000|2025-10-24 00:50:00|33611.8|33532.6|33607.2|33552.4|33634.2|33553.2|33606.9|33531.8|362
1761267300000|2025-10-24 00:55:00|33607.5|33552.2|33624.2|33538.8|33624.9|33554.6|33606.9|33538.3|264
1761267600000|2025-10-24 01:00:00|33624.1|33538.2|33609.7|33553|33629.2|33555.8|33608.4|33536.1|277
1761267900000|2025-10-24 01:05:00|33609.6|33553.1|33612.1|33561.2|33625.1|33561.4|33606.6|33539.4|288
1761268200000|2025-10-24 01:10:00|33613|33561.1|33624.3|33555.1|33631.4|33565.3|33612.3|33551.4|183
1761268500000|2025-10-24 01:15:00|33623.6|33554.8|33619|33564.4|33634.1|33564.7|33615.1|33549.3|243
1761268800000|2025-10-24 01:20:00|33619.3|33564.5|33624.1|33570.9|33663.6|33572.5|33616.9|33540.9|294
1761269100000|2025-10-24 01:25:00|33622.7|33571|33636.7|33559.2|33640.3|33571.1|33621.6|33556.6|194
1761269400000|2025-10-24 01:30:00|33639|33559.3|33630.3|33575.7|33647.3|33576.1|33625.3|33559.2|256
1761269700000|2025-10-24 01:35:00|33630.2|33576|33638.9|33562.8|33645.7|33576.2|33622.6|33561.3|226
1761270000000|2025-10-24 01:40:00|33636.6|33562.7|33640.9|33560.9|33643|33575.1|33623.8|33560.3|243
1761270300000|2025-10-24 01:45:00|33640|33560.3|33627.5|33572.8|33643.3|33573.3|33625.5|33560.3|181
1761270600000|2025-10-24 01:50:00|33627.3|33572.9|33623.5|33571.1|33642.4|33572.9|33621.4|33559.7|218
1761270900000|2025-10-24 01:55:00|33623.9|33571|33629.7|33576|33647.4|33576.3|33622.8|33561.6|250
1761271200000|2025-10-24 02:00:00|33629.9|33575.9|33642|33563.9|33645.2|33576.6|33626.6|33562.9|195
1761271500000|2025-10-24 02:05:00|33638.3|33564.1|33623.8|33572.2|33642.6|33575.9|33622.5|33563.9|216
1761271800000|2025-10-24 02:10:00|33623.7|33568.9|33623.3|33572.9|33631.7|33575.6|33619.9|33568.5|234
1761272100000|2025-10-24 02:15:00|33623.2|33573|33626.2|33576.2|33630.5|33576.3|33622.4|33569.8|197
1761272400000|2025-10-24 02:20:00|33626.1|33576.1|33629.2|33579.2|33635.3|33579.3|33625.5|33574.1|211
1761272700000|2025-10-24 02:25:00|33629.4|33579.3|33636.2|33578.5|33637.5|33580.9|33628.7|33577.4|166
1761273000000|2025-10-24 02:30:00|33636.4|33578.2|33631.7|33581.7|33637.8|33582.2|33630.1|33576.4|140
1761273300000|2025-10-24 02:35:00|33631.9|33581.9|33631.8|33581.6|33639.2|33583.4|33627.3|33575.7|185
1761273600000|2025-10-24 02:40:00|33631.7|33581.4|33638|33579.8|33642.5|33584.2|33629.1|33573.5|375
1761273900000|2025-10-24 02:45:00|33637.8|33579.7|33631.9|33581.9|33639.1|33582.4|33630.2|33578.7|209
1761274200000|2025-10-24 02:50:00|33631.7|33581.7|33637.9|33579.7|33639.8|33582.8|33631|33578.9|174
1761274500000|2025-10-24 02:55:00|33634|33579.8|33634|33584|33640.2|33584.4|33631.5|33579.5|210
1761274800000|2025-10-24 03:00:00|33634.2|33584.2|33636.2|33581.5|33639.4|33584.3|33632.1|33581.5|154
1761275100000|2025-10-24 03:05:00|33632|33581.6|33634.3|33584.3|33638|33584.8|33630.9|33580.7|169
1761275400000|2025-10-24 03:10:00|33634.2|33584.2|33636.7|33583|33637.2|33584.7|33632.1|33582.1|130
1761275700000|2025-10-24 03:15:00|33633|33583.1|33634.5|33584.5|33638.4|33586.2|33632.2|33582.2|140
1761276000000|2025-10-24 03:20:00|33634.6|33584.6|33632.9|33581.1|33637.6|33584.8|33627|33577|157
1761276300000|2025-10-24 03:25:00|33633|33581|33628.2|33578.2|33633|33581.1|33627.6|33577.6|108
1761276600000|2025-10-24 03:30:00|33631.1|33579.1|33627.4|33577.4|33632.3|33579.6|33626.6|33576.6|145
1761276900000|2025-10-24 03:35:00|33627.3|33577.3|33629.8|33579.8|33632.6|33581.1|33627.2|33577.2|126
1761277200000|2025-10-24 03:40:00|33632|33580.5|33628.9|33578.9|33633.1|33581|33627.7|33577.7|102
1761277500000|2025-10-24 03:45:00|33629.5|33579.5|33629.8|33579.8|33631.5|33581|33628.6|33578.6|89
1761277800000|2025-10-24 03:50:00|33629.9|33579.9|33626.3|33576.3|33631.1|33581.1|33623.7|33573.7|131
1761278100000|2025-10-24 03:55:00|33625.4|33575.4|33632|33582|33632.2|33582.2|33624.4|33574.4|128
1761278400000|2025-10-24 04:00:00|33632.1|33582.1|33634.3|33584.3|33635.8|33585.8|33630.3|33580.3|131
1761278700000|2025-10-24 04:05:00|33633.6|33583.6|33635.7|33585.7|33641.5|33591.5|33633|33583|146
1761279000000|2025-10-24 04:10:00|33635.8|33585.8|33636.7|33586.7|33638.1|33588.1|33634.2|33584.2|123
1761279300000|2025-10-24 04:15:00|33635.8|33585.8|33636.7|33586.7|33638.3|33588.3|33635.6|33585.6|112
1761279600000|2025-10-24 04:20:00|33636.6|33586.6|33639.7|33589.7|33640.9|33590.9|33636.6|33586.6|137
1761279900000|2025-10-24 04:25:00|33639.2|33589.2|33639.1|33589.1|33641.4|33591.4|33637.2|33587.2|142
1761280200000|2025-10-24 04:30:00|33638.3|33588.3|33637.5|33587.5|33640.7|33590.7|33636|33586|124
1761280500000|2025-10-24 04:35:00|33636.8|33586.8|33638.6|33588.6|33639.9|33589.9|33635.3|33585.3|140
1761280800000|2025-10-24 04:40:00|33638.5|33588.5|33639.4|33589.4|33639.8|33589.8|33636.4|33586.4|126
1761281100000|2025-10-24 04:45:00|33639.1|33589.1|33640.7|33590.7|33641.6|33591.6|33638.2|33588.2|113
1761281400000|2025-10-24 04:50:00|33640.4|33590.4|33639.1|33589.1|33641.5|33591.5|33638.6|33588.6|102
1761281700000|2025-10-24 04:55:00|33638.7|33588.7|33636.5|33586.5|33639.7|33589.7|33635.2|33585.2|148
1761282000000|2025-10-24 05:00:00|33636.6|33586.6|33637.4|33587.4|33640.2|33590.2|33635.1|33585.1|139
1761282300000|2025-10-24 05:05:00|33637.5|33587.5|33638.1|33588.1|33638.9|33588.9|33636.7|33586.7|113
1761282600000|2025-10-24 05:10:00|33638|33588|33638|33588|33638.7|33588.7|33635.1|33585.1|151
1761282900000|2025-10-24 05:15:00|33638.1|33588.1|33642|33592|33648.9|33598.9|33638.1|33588.1|116
1761283200000|2025-10-24 05:20:00|33645.8|33595.8|33647.4|33597.4|33651.5|33601.5|33643.4|33593.4|226
1761283500000|2025-10-24 05:25:00|33647.5|33597.5|33662.4|33612.4|33662.8|33612.8|33647.5|33597.5|171
1761283800000|2025-10-24 05:30:00|33662.3|33612.3|33655.7|33605.7|33663.4|33613.4|33654.6|33604.6|222
1761284100000|2025-10-24 05:35:00|33655.5|33605.5|33653.2|33603.2|33658.4|33608.4|33652.1|33602.1|145
1761284400000|2025-10-24 05:40:00|33653.3|33603.3|33653.9|33603.9|33656|33606|33652.7|33602.1|132
1761284700000|2025-10-24 05:45:00|33654.4|33604.4|33653.3|33599.4|33656|33604.5|33645.6|33595.6|138
1761285000000|2025-10-24 05:50:00|33652.2|33600.1|33651|33599.3|33658.4|33603.8|33649.5|33598.3|156
1761285300000|2025-10-24 05:55:00|33652.1|33601.6|33653.8|33603.8|33654.8|33604.8|33650.2|33599.7|138
1761285600000|2025-10-24 06:00:00|33650.9|33600.9|33659.9|33609.9|33664.6|33614.6|33649.7|33597.9|383
1761285900000|2025-10-24 06:05:00|33660.5|33610.5|33663.2|33613.2|33663.2|33613.2|33655.5|33605.5|228
1761286200000|2025-10-24 06:10:00|33663.3|33613.3|33667.5|33617.5|33669.1|33619.1|33662|33612|262
1761286500000|2025-10-24 06:15:00|33667.4|33617.4|33666.8|33616.8|33667.6|33617.6|33662.2|33612.2|199
1761286800000|2025-10-24 06:20:00|33668.8|33618.8|33654.8|33604.8|33668.8|33618.8|33654.8|33604.8|242
1761287100000|2025-10-24 06:25:00|33654.9|33604.9|33647.2|33597.2|33655.8|33605.8|33643|33593|299
1761287400000|2025-10-24 06:30:00|33646.7|33596.7|33611.9|33591.9|33647.8|33614.1|33611|33590|318
1761287700000|2025-10-24 06:35:00|33612|33592|33605.1|33585.1|33615.2|33595.2|33603.4|33583.4|275
1761288000000|2025-10-24 06:40:00|33605.2|33585.2|33603.1|33583.1|33610.2|33590.2|33603.1|33583.1|210
1761288300000|2025-10-24 06:45:00|33603.3|33583.3|33604.2|33584.2|33607|33587|33597.9|33577.9|201
1761288600000|2025-10-24 06:50:00|33603.8|33583.8|33589.7|33569.7|33608.7|33585.9|33588.4|33557.4|257
1761288900000|2025-10-24 06:55:00|33589.8|33569.8|33580.5|33560.5|33604.8|33584.8|33579|33559|327
1761289200000|2025-10-24 07:00:00|33575.2|33555.2|33590.8|33570.8|33593.1|33573.1|33575|33555|467
1761289500000|2025-10-24 07:05:00|33590.7|33570.7|33595.3|33575.3|33603.8|33583.8|33588.8|33568.8|365
1761289800000|2025-10-24 07:10:00|33594.2|33574.2|33609.1|33559.1|33620|33585.5|33592.7|33556.7|377
1761290100000|2025-10-24 07:15:00|33628.5|33575|33611.7|33591.7|33631.9|33600.1|33608|33570.2|383
1761290400000|2025-10-24 07:20:00|33611.6|33591.6|33627.1|33607.1|33638.4|33618.4|33609.2|33589.2|363
1761290700000|2025-10-24 07:25:00|33627.8|33607.8|33633.4|33583.4|33635|33608.1|33617.3|33583.2|309
1761291000000|2025-10-24 07:30:00|33633.3|33583.3|33552.1|33532.1|33633.3|33583.3|33543.9|33513.7|628
1761291300000|2025-10-24 07:35:00|33552|33532|33552.8|33532.8|33564|33544|33545.3|33525.3|460
1761291600000|2025-10-24 07:40:00|33552.9|33532.9|33568.2|33548.2|33571.5|33551.5|33537.2|33517.2|465
1761291900000|2025-10-24 07:45:00|33568.8|33548.8|33579.1|33559.1|33579.1|33559.1|33557.5|33537.5|364
1761292200000|2025-10-24 07:50:00|33579.2|33559.2|33578.3|33558.3|33582.2|33562.2|33564.4|33544.4|327
1761292500000|2025-10-24 07:55:00|33577.1|33557.1|33592.3|33542.3|33592.3|33560.1|33571.1|33537.8|274
1761292800000|2025-10-24 08:00:00|33589.9|33539.9|33570.9|33550.9|33591.8|33555.1|33557.9|33537.4|431
1761293100000|2025-10-24 08:05:00|33570.8|33550.8|33591.4|33571.4|33593.1|33573.1|33570|33550|328
1761293400000|2025-10-24 08:10:00|33591.3|33571.3|33593|33573|33599.6|33575.6|33575.2|33546.5|359
1761293700000|2025-10-24 08:15:00|33592.9|33572.9|33583.9|33563.9|33604.8|33584.8|33583.3|33563.3|354
1761294000000|2025-10-24 08:20:00|33583.8|33563.8|33599.2|33579.2|33599.5|33579.5|33576.2|33556.2|310
1761294300000|2025-10-24 08:25:00|33599.8|33579.8|33596.5|33576.5|33606.3|33586.3|33591.7|33571.7|417
1761294600000|2025-10-24 08:30:00|33592.6|33572.6|33599|33579|33608|33588|33591.2|33571.2|379
1761294900000|2025-10-24 08:35:00|33598.4|33578.4|33596.6|33576.6|33599.4|33579.4|33587.2|33567.2|306
1761295200000|2025-10-24 08:40:00|33596.4|33576.4|33593.8|33573.8|33609.9|33582.6|33588.6|33554.4|304
1761295500000|2025-10-24 08:45:00|33593.7|33573.7|33599.1|33579.1|33606.2|33586.2|33593.1|33573.1|339
1761295800000|2025-10-24 08:50:00|33598.9|33578.9|33600.7|33580.7|33603|33583|33590.5|33570.5|245
1761296100000|2025-10-24 08:55:00|33600.6|33580.6|33606.8|33586.8|33608.6|33588.6|33589.5|33569.5|280
1761296400000|2025-10-24 09:00:00|33607.5|33587.5|33613.4|33593.4|33626.8|33606.8|33607.5|33587.5|282
1761296700000|2025-10-24 09:05:00|33613.5|33593.5|33607.8|33587.8|33621.9|33601.9|33605.4|33585.4|233
1761297000000|2025-10-24 09:10:00|33607.9|33587.9|33602.8|33582.8|33617.8|33597.8|33601.5|33581.5|272
1761297300000|2025-10-24 09:15:00|33602.3|33582.3|33594|33574|33608.3|33588.3|33590.8|33570.8|235
1761297600000|2025-10-24 09:20:00|33593.5|33573.5|33587.2|33567.2|33596.1|33576.1|33587.2|33567.2|228
1761297900000|2025-10-24 09:25:00|33586.7|33566.7|33594.1|33574.1|33595.6|33575.6|33585.3|33565.3|211
1761298200000|2025-10-24 09:30:00|33594|33574|33593.9|33573.9|33596.2|33576.2|33591.6|33571.6|163
1761298500000|2025-10-24 09:35:00|33593.1|33573.1|33595.5|33575.5|33609.3|33576.8|33587.8|33556.3|198
1761298800000|2025-10-24 09:40:00|33596.9|33576.9|33596.9|33576.9|33599.7|33579.7|33592.7|33572.7|278
1761299100000|2025-10-24 09:45:00|33597|33577|33592.6|33572.6|33599.3|33579.3|33589.7|33569.7|245
1761299400000|2025-10-24 09:50:00|33592.8|33572.8|33584.3|33564.3|33594.9|33574.9|33581.5|33561.5|226
1761299700000|2025-10-24 09:55:00|33583.7|33563.7|33581.3|33561.3|33585.4|33565.4|33572.4|33552.4|268
1761300000000|2025-10-24 10:00:00|33580.6|33560.6|33565.3|33545.3|33584.5|33564.5|33564.1|33544.1|274
1761300300000|2025-10-24 10:05:00|33565.2|33545.2|33559.3|33539.3|33566.8|33546.8|33557.6|33537.6|289
1761300600000|2025-10-24 10:10:00|33559.2|33539.2|33549.9|33529.9|33562.9|33542.9|33543.1|33523.1|216
1761300900000|2025-10-24 10:15:00|33549.5|33529.5|33550|33530|33553.2|33533.2|33545.1|33525.1|178
1761301200000|2025-10-24 10:20:00|33550.1|33530.1|33557.5|33537.5|33557.9|33537.9|33549.2|33529.2|217
1761301500000|2025-10-24 10:25:00|33558.1|33538.1|33553.5|33533.5|33558.1|33538.1|33551.8|33531.8|255
1761301800000|2025-10-24 10:30:00|33553.6|33533.6|33550.7|33530.7|33568.5|33538.2|33549|33518.3|234
1761302100000|2025-10-24 10:35:00|33550|33530|33553.3|33533.3|33557.3|33537.3|33549.6|33529.6|240
1761302400000|2025-10-24 10:40:00|33553.2|33533.2|33551.9|33531.9|33554.7|33534.7|33547.5|33527.5|237
1761302700000|2025-10-24 10:45:00|33552.4|33532.4|33567.9|33547.9|33570.9|33550.9|33551.8|33531.8|210
1761303000000|2025-10-24 10:50:00|33568.4|33548.4|33569.4|33549.4|33570.9|33550.9|33567|33547|168
1761303300000|2025-10-24 10:55:00|33568.6|33548.6|33571.8|33551.8|33573|33553|33566.7|33546.7|215
1761303600000|2025-10-24 11:00:00|33572.3|33552.3|33583.7|33563.7|33591.5|33571.5|33570.1|33550.1|351
1761303900000|2025-10-24 11:05:00|33583.6|33563.6|33576.1|33556.1|33587.8|33567.8|33574|33554|271
1761304200000|2025-10-24 11:10:00|33575.7|33555.7|33574.4|33554.4|33576.6|33556.6|33565.8|33545.8|233
1761304500000|2025-10-24 11:15:00|33574.7|33554.7|33566.4|33546.4|33581.2|33561.2|33566.3|33546.3|237
1761304800000|2025-10-24 11:20:00|33566|33546|33576.9|33556.9|33578.8|33558.8|33563|33543|338
1761305100000|2025-10-24 11:25:00|33577|33557|33590.1|33570.1|33592.2|33572.2|33576.9|33556.9|241
1761305400000|2025-10-24 11:30:00|33592.1|33572.1|33585.1|33565.1|33598.6|33578.6|33582.5|33562.5|269
1761305700000|2025-10-24 11:35:00|33585|33565|33581.2|33561.2|33585.1|33565.1|33574.9|33554.9|287
1761306000000|2025-10-24 11:40:00|33580.8|33560.8|33590.3|33570.3|33591.3|33571.3|33580.5|33560.5|232
1761306300000|2025-10-24 11:45:00|33589.9|33569.9|33589.4|33569.4|33602.7|33573.4|33585.6|33552.7|209
1761306600000|2025-10-24 11:50:00|33589.2|33569.2|33586.8|33566.8|33590.8|33570.8|33577.3|33557.3|323
1761306900000|2025-10-24 11:55:00|33587.2|33567.2|33563.8|33543.8|33588.9|33568.9|33561.6|33541.6|407
1761307200000|2025-10-24 12:00:00|33562.7|33542.7|33541.5|33521.5|33562.7|33542.7|33532.2|33512.2|501
1761307500000|2025-10-24 12:05:00|33540.5|33520.5|33558.7|33538.7|33558.7|33538.7|33539.4|33519.4|294
1761307800000|2025-10-24 12:10:00|33559.1|33539.1|33557.3|33537.3|33564.7|33544.7|33550.1|33530.1|314
1761308100000|2025-10-24 12:15:00|33555.4|33535.4|33541.9|33521.9|33557.4|33537.4|33538|33518|353
1761308400000|2025-10-24 12:20:00|33542.5|33522.5|33549.3|33529.3|33560.7|33540.7|33540.9|33520.9|364
1761308700000|2025-10-24 12:25:00|33548.8|33528.8|33599.3|33479.3|33601.7|33532.1|33545.3|33477.5|333
1761309000000|2025-10-24 12:30:00|33599.8|33479.8|33430.4|33410.4|33599.8|33479.8|33430.4|33365.9|981
1761309300000|2025-10-24 12:35:00|33430.8|33410.8|33460.7|33440.7|33466.6|33446.6|33400.6|33380.6|880
1761309600000|2025-10-24 12:40:00|33461.2|33441.2|33436.2|33416.2|33467.3|33447.3|33435.4|33415.4|756
1761309900000|2025-10-24 12:45:00|33436.7|33416.7|33470.2|33450.2|33473.6|33453.6|33433.1|33413.1|692
1761310200000|2025-10-24 12:50:00|33469|33449|33461.2|33441.2|33470.7|33450.7|33451.3|33431.3|675
1761310500000|2025-10-24 12:55:00|33461.1|33441.1|33458.9|33438.9|33472|33452|33452.3|33432.3|625
1761310800000|2025-10-24 13:00:00|33457.3|33437.3|33441.6|33421.6|33471.5|33451.5|33439.4|33419.4|632
1761311100000|2025-10-24 13:05:00|33441.7|33421.7|33440|33420|33468.6|33429.6|33439.3|33403.5|469
1761311400000|2025-10-24 13:10:00|33439.6|33419.6|33488.7|33468.7|33514.5|33468.7|33435.8|33415.8|546
1761311700000|2025-10-24 13:15:00|33485.8|33465.8|33491.4|33471.4|33503.1|33483.1|33485.5|33465.5|625
1761312000000|2025-10-24 13:20:00|33491.2|33471.2|33497.8|33477.8|33509|33489|33491.1|33471.1|646
1761312300000|2025-10-24 13:25:00|33497.6|33477.6|33480.8|33460.8|33499.5|33479.5|33478.6|33458.6|545
1761312600000|2025-10-24 13:30:00|33479.4|33459.4|33481.9|33461.9|33484.8|33464.8|33468.5|33448.5|599
1761312900000|2025-10-24 13:35:00|33482|33462|33485.1|33465.1|33497.9|33477.9|33481.2|33461.2|575
1761313200000|2025-10-24 13:40:00|33485.5|33465.5|33498.9|33445.9|33499|33468.6|33469.3|33442.9|489
1761313500000|2025-10-24 13:45:00|33518.9|33468.9|33513.8|33493.8|33532.2|33512.2|33492.2|33460.4|639
1761313800000|2025-10-24 13:50:00|33514.6|33494.6|33503.4|33483.4|33523.1|33503.1|33503|33483|628
1761314100000|2025-10-24 13:55:00|33504|33484|33523.6|33471.1|33523.9|33493.7|33502.1|33468|357
1761314400000|2025-10-24 14:00:00|33523.5|33471.2|33496.4|33476.4|33523.7|33482.9|33481.9|33461.9|592
1761314700000|2025-10-24 14:05:00|33496.5|33476.5|33500.7|33480.7|33506.7|33486.7|33493.3|33473.3|566
1761315000000|2025-10-24 14:10:00|33501.1|33481.1|33472.2|33452.2|33501.1|33481.1|33467.6|33447.6|482
1761315300000|2025-10-24 14:15:00|33472.1|33452.1|33463.7|33443.7|33476.6|33456.6|33459.5|33439.5|405
1761315600000|2025-10-24 14:20:00|33463.4|33443.4|33464.3|33444.3|33468.5|33448.5|33455.5|33435.5|394
1761315900000|2025-10-24 14:25:00|33464.4|33444.4|33489.8|33469.8|33490.9|33470.9|33462.9|33442.9|396
1761316200000|2025-10-24 14:30:00|33491.1|33471.1|33515.7|33495.7|33515.9|33495.9|33491.1|33471.1|616
1761316500000|2025-10-24 14:35:00|33515.6|33495.6|33511.8|33491.8|33528|33508|33508.1|33488.1|465
1761316800000|2025-10-24 14:40:00|33512.2|33492.2|33509.6|33489.6|33516.2|33496.2|33501.9|33481.9|455
1761317100000|2025-10-24 14:45:00|33508.9|33488.9|33525.1|33505.1|33525.9|33505.9|33506.3|33486.3|477
1761317400000|2025-10-24 14:50:00|33525|33505|33542.7|33522.7|33548.5|33528.5|33522|33502|571
1761317700000|2025-10-24 14:55:00|33543.2|33523.2|33529.7|33509.7|33552|33532|33528.1|33508.1|569
1761318000000|2025-10-24 15:00:00|33530|33510|33519.2|33499.2|33530.6|33510.6|33518.3|33498.3|503
1761318300000|2025-10-24 15:05:00|33519.1|33499.1|33516.8|33496.8|33536.8|33516.8|33515.8|33495.8|461
1761318600000|2025-10-24 15:10:00|33516.7|33496.7|33525.4|33505.4|33525.6|33505.6|33505.6|33485.6|405
1761318900000|2025-10-24 15:15:00|33525.6|33505.6|33529.6|33509.6|33532.7|33512.7|33524.5|33504.5|376
1761319200000|2025-10-24 15:20:00|33528.7|33508.7|33519.9|33499.9|33534.1|33514.1|33519.5|33499.5|336
1761319500000|2025-10-24 15:25:00|33520.1|33500.1|33509.4|33489.4|33525.3|33505.3|33509.4|33489.4|402
1761319800000|2025-10-24 15:30:00|33509.5|33489.5|33515.8|33495.8|33518.9|33498.9|33504.8|33484.8|398
1761320100000|2025-10-24 15:35:00|33516.4|33496.4|33531|33511|33534.1|33514.1|33515.1|33495.1|414
1761320400000|2025-10-24 15:40:00|33531.5|33511.5|33524.4|33504.4|33535.4|33515.4|33522.4|33502.4|410
1761320700000|2025-10-24 15:45:00|33523.7|33503.7|33544.1|33524.1|33546.9|33526.9|33523|33503|569
1761321000000|2025-10-24 15:50:00|33544.2|33524.2|33547.4|33527.4|33561.2|33531.5|33542.5|33506.9|355
1761321300000|2025-10-24 15:55:00|33547.5|33527.5|33551.4|33531.4|33553.8|33533.8|33544|33524|415
1761321600000|2025-10-24 16:00:00|33550.9|33530.9|33551.8|33531.8|33552.3|33532.3|33545.7|33525.7|354
1761321900000|2025-10-24 16:05:00|33552.4|33532.4|33548.1|33528.1|33552.4|33532.4|33545.6|33525.6|349
1761322200000|2025-10-24 16:10:00|33547.4|33527.4|33543.8|33523.8|33549.5|33529.5|33539.3|33519.3|359
1761322500000|2025-10-24 16:15:00|33543.9|33523.9|33547.1|33527.1|33552.5|33532.5|33543.3|33523.3|337
1761322800000|2025-10-24 16:20:00|33547|33527|33555.9|33535.9|33555.9|33535.9|33542.1|33522.1|283
1761323100000|2025-10-24 16:25:00|33556.4|33536.4|33550|33530|33558.7|33538.7|33549.1|33529.1|330
1761323400000|2025-10-24 16:30:00|33549.8|33529.8|33552.4|33532.4|33569|33535.6|33547.7|33518.9|245
1761323700000|2025-10-24 16:35:00|33552.6|33532.6|33557.2|33537.2|33557.2|33537.2|33551.2|33531.2|197
1761324000000|2025-10-24 16:40:00|33556.6|33536.6|33559.9|33539.9|33562.5|33542.5|33556.1|33536.1|231
1761324300000|2025-10-24 16:45:00|33560.1|33540.1|33556.1|33536.1|33560.9|33540.9|33556.1|33536.1|259
1761324600000|2025-10-24 16:50:00|33556.9|33536.9|33550.5|33530.5|33557.2|33537.2|33549.9|33529.9|292
1761324900000|2025-10-24 16:55:00|33550.9|33530.9|33556.7|33536.7|33556.8|33536.8|33550|33530|287
1761325200000|2025-10-24 17:00:00|33556.6|33536.6|33554.7|33534.7|33568.4|33537.3|33550.7|33514.8|251
1761325500000|2025-10-24 17:05:00|33554.2|33534.2|33548.8|33528.8|33568.9|33534.5|33548.2|33515.5|206
1761325800000|2025-10-24 17:10:00|33549.2|33529.2|33550|33530|33562.1|33531.1|33542.9|33507.9|225
1761326100000|2025-10-24 17:15:00|33551|33531|33568.9|33518.9|33569.4|33536.6|33549.2|33514.2|214
1761326400000|2025-10-24 17:20:00|33569.4|33519.4|33552.6|33532.6|33570.7|33536.1|33550.9|33518.4|173
1761326700000|2025-10-24 17:25:00|33552.9|33532.9|33549.9|33529.9|33553.1|33533.1|33547.9|33527.9|230
1761327000000|2025-10-24 17:30:00|33551.1|33531.1|33549.1|33529.1|33562.8|33534|33548.1|33512.4|193
1761327300000|2025-10-24 17:35:00|33549.6|33529.6|33561.8|33541.8|33563.9|33543.9|33548.6|33528.6|245
1761327600000|2025-10-24 17:40:00|33561.9|33541.9|33564.7|33544.7|33581.3|33546|33560.9|33528.1|222
1761327900000|2025-10-24 17:45:00|33563.3|33543.3|33573.4|33553.4|33574.3|33554.3|33562.8|33542.8|233
1761328200000|2025-10-24 17:50:00|33574|33554|33574.9|33554.9|33576.4|33556.4|33570.1|33550.1|246
1761328500000|2025-10-24 17:55:00|33574.8|33554.8|33567.3|33547.3|33577|33557|33563.7|33543.7|286
1761328800000|2025-10-24 18:00:00|33566.8|33546.8|33571.1|33551.1|33576.9|33556.9|33565.3|33545.3|349
1761329100000|2025-10-24 18:05:00|33571|33551|33570.6|33550.6|33575.8|33555.8|33569.7|33549.7|322
1761329400000|2025-10-24 18:10:00|33570.5|33550.5|33574.4|33554.4|33577.2|33557.2|33569.2|33549.2|285
1761329700000|2025-10-24 18:15:00|33575.6|33555.6|33575.3|33555.3|33591.2|33557|33573.1|33538.7|203
1761330000000|2025-10-24 18:20:00|33575.3|33555.3|33576.5|33556.5|33589.7|33557.6|33571.2|33536.5|278
1761330300000|2025-10-24 18:25:00|33576.4|33556.4|33576.4|33556.4|33590.3|33558.4|33574.7|33539.7|253
1761330600000|2025-10-24 18:30:00|33576.9|33556.9|33575.1|33555.1|33593|33558.7|33574.5|33542.7|238
1761330900000|2025-10-24 18:35:00|33575.2|33555.2|33575.1|33555.1|33591.5|33557.4|33573.9|33539.7|178
1761331200000|2025-10-24 18:40:00|33575.2|33555.2|33574.5|33554.5|33592.1|33558|33573.3|33537.5|229
1761331500000|2025-10-24 18:45:00|33574.6|33554.6|33571.6|33551.6|33577.1|33557.1|33571.5|33551.5|201
1761331800000|2025-10-24 18:50:00|33571.9|33551.9|33576.1|33556.1|33589.8|33557.5|33571.2|33539.5|245
1761332100000|2025-10-24 18:55:00|33575.8|33555.8|33573.8|33553.8|33576.8|33556.8|33571.4|33551.4|303
1761332400000|2025-10-24 19:00:00|33573.2|33553.2|33587.9|33537.9|33589.4|33553.9|33573.2|33533|217
1761332700000|2025-10-24 19:05:00|33587.1|33537.1|33582.7|33532.7|33589.6|33539.6|33582.4|33532.4|187
1761333000000|2025-10-24 19:10:00|33582.4|33532.4|33586.2|33536.2|33588.8|33538.8|33581.3|33531.3|184
1761333300000|2025-10-24 19:15:00|33586.1|33536.1|33585.9|33535.9|33586.4|33536.4|33581|33531|159
1761333600000|2025-10-24 19:20:00|33585.8|33535.8|33583.3|33533.3|33586.5|33536.5|33581.1|33531.1|198
1761333900000|2025-10-24 19:25:00|33582|33532|33586.1|33536.1|33586.8|33536.8|33580.4|33530.4|222
1761334200000|2025-10-24 19:30:00|33586|33536|33591.6|33541.6|33593.4|33543.4|33586|33536|131
1761334500000|2025-10-24 19:35:00|33591.8|33541.8|33590|33540|33594.8|33544.8|33589.8|33539.8|167
1761334800000|2025-10-24 19:40:00|33589.9|33539.9|33585.8|33535.8|33590.4|33540.4|33585.2|33535.2|154
1761335100000|2025-10-24 19:45:00|33585.4|33535.4|33585.8|33535.8|33588.6|33538.6|33584.8|33534.8|128
1761335400000|2025-10-24 19:50:00|33587.9|33537.9|33579.9|33529.9|33588|33538|33574.9|33524.9|205
1761335700000|2025-10-24 19:55:00|33579.8|33529.8|33578.6|33528.6|33580.9|33530.9|33573.5|33523.5|344
1761336000000|2025-10-24 20:00:00|33578.9|33528.9|33575.6|33525.6|33580.9|33530.9|33573.4|33523.4|321
1761336300000|2025-10-24 20:05:00|33575.5|33525.5|33576.1|33526.1|33576.2|33526.2|33568.5|33518.5|207
1761336600000|2025-10-24 20:10:00|33576.2|33526.2|33569.5|33519.5|33576.8|33526.8|33569.4|33519.4|221
1761336900000|2025-10-24 20:15:00|33569.4|33519.4|33568.6|33518.6|33569.7|33519.7|33567.2|33517.2|120
1761337200000|2025-10-24 20:20:00|33568.5|33518.5|33570.8|33520.8|33570.8|33520.8|33565.4|33515.4|205
1761337500000|2025-10-24 20:25:00|33570.9|33520.9|33575.8|33525.8|33575.9|33525.9|33569.2|33519.2|211
1761337800000|2025-10-24 20:30:00|33576|33526|33587|33537|33587|33537|33575.5|33525.5|174
1761338100000|2025-10-24 20:35:00|33587.8|33537.8|33594.3|33544.3|33594.4|33544.4|33585.8|33535.8|188
1761338400000|2025-10-24 20:40:00|33594.4|33544.4|33609.4|33559.4|33609.7|33559.7|33592.7|33542.7|237
1761338700000|2025-10-24 20:45:00|33608.1|33558.1|33598.9|33478.9|33618.8|33558.1|33584.7|33464.7|472
1761339000000|2025-10-24 20:50:00|33598.7|33478.7|33600.5|33480.5|33604.9|33484.9|33594.4|33474.4|434
1761339300000|2025-10-24 20:55:00|33600.9|33480.9|33612.6|33492.6|33615.3|33495.3|33600.4|33480.4|411
1761512400000|2025-10-26 21:00:00|33557.4|33437.4|33557.4|33437.4|33557.4|33437.4|33557.4|33437.4|1
1761513900000|2025-10-26 21:25:00|33578.5|33453.5|33585.1|33460.1|33585.1|33460.1|33558.3|33433.3|63
1761514200000|2025-10-26 21:30:00|33584.9|33459.9|33577.9|33452.9|33585.9|33460.9|33553.8|33428.8|176
1761514500000|2025-10-26 21:35:00|33577.4|33452.4|33577.8|33452.8|33579.1|33454.1|33576|33451|153
1761514800000|2025-10-26 21:40:00|33577.9|33452.9|33583.8|33458.8|33593.1|33468.1|33574.9|33451.7|181
1761515100000|2025-10-26 21:45:00|33584.8|33459.8|33598.3|33473.3|33601.7|33476.7|33542.3|33417.3|331
1761515400000|2025-10-26 21:50:00|33598.4|33473.4|33598.9|33473.9|33601.2|33476.2|33593.4|33468.4|205
1761515700000|2025-10-26 21:55:00|33599|33474|33586.4|33461.4|33599.6|33474.6|33579.5|33454.5|177
1761516000000|2025-10-26 22:00:00|33584.3|33459.3|33598.6|33473.6|33607.3|33482.3|33583.5|33458.5|13
1761516300000|2025-10-26 22:05:00|33598.3|33473.3|33596.9|33476.9|33598.5|33478.5|33589.9|33466.8|163
1761516600000|2025-10-26 22:10:00|33596.8|33476.8|33599.2|33479.2|33601.3|33481.3|33592.5|33472.5|209
1761516900000|2025-10-26 22:15:00|33599.1|33479.1|33596.4|33476.4|33599.1|33479.1|33596.1|33476.1|129
1761517200000|2025-10-26 22:20:00|33596.5|33476.5|33585.2|33465.2|33601.4|33481.4|33584.4|33464.4|167
1761517500000|2025-10-26 22:25:00|33585.7|33465.7|33593.8|33473.8|33594.9|33474.9|33575.5|33455.5|161
1761517800000|2025-10-26 22:30:00|33593.7|33473.7|33596.4|33476.4|33599.2|33479.2|33592.2|33472.2|158
1761518100000|2025-10-26 22:35:00|33596.1|33476.1|33593.5|33473.5|33596.3|33476.3|33593.5|33473.5|121
1761518400000|2025-10-26 22:40:00|33593.9|33473.9|33591.5|33471.5|33594.6|33474.6|33584.4|33464.4|162
1761518700000|2025-10-26 22:45:00|33591.3|33471.3|33595.6|33475.6|33596.4|33476.4|33591.1|33471.1|131
1761519000000|2025-10-26 22:50:00|33595.8|33475.8|33596|33476|33596.7|33476.7|33595.1|33475.1|100
1761519300000|2025-10-26 22:55:00|33595.8|33475.8|33597.5|33477.5|33597.5|33477.5|33594.5|33474.5|109
1761519600000|2025-10-26 23:00:00|33598|33478|33603.2|33483.2|33605.9|33485.9|33597.3|33477.3|126
1761519900000|2025-10-26 23:05:00|33603.3|33483.3|33604.2|33484.2|33605.9|33485.9|33597.6|33477.6|119
1761520200000|2025-10-26 23:10:00|33601.4|33481.4|33600|33480|33604.5|33484.5|33599.6|33479.6|115
1761520500000|2025-10-26 23:15:00|33599.4|33479.4|33593.1|33473.1|33600|33480|33592|33472|91
1761520800000|2025-10-26 23:20:00|33594.3|33474.3|33592.1|33472.1|33598.4|33478.4|33592.1|33472.1|100
1761521100000|2025-10-26 23:25:00|33592|33472|33593.5|33473.5|33597.7|33477.7|33591.7|33471.7|85
1761521400000|2025-10-26 23:30:00|33592.8|33472.8|33590.7|33470.7|33593.3|33473.3|33589.3|33469.3|111
1761521700000|2025-10-26 23:35:00|33590.8|33470.8|33588.4|33468.4|33592.6|33472.6|33585.7|33465.7|119
1761522000000|2025-10-26 23:40:00|33588.3|33468.3|33590.2|33470.2|33590.4|33470.4|33586.6|33466.6|124
1761522300000|2025-10-26 23:45:00|33588.7|33468.7|33593.8|33473.8|33595.2|33475.2|33587.9|33467.9|158
1761522600000|2025-10-26 23:50:00|33593.5|33473.5|33591.1|33471.1|33595.8|33475.8|33589.7|33469.7|109
1761522900000|2025-10-26 23:55:00|33590.9|33470.9|33589.7|33469.7|33593.6|33473.6|33587.9|33467.9|124
1761523200000|2025-10-27 00:00:00|33591|33471|33599.3|33479.3|33626.8|33506.8|33557.9|33467.5|236
1761523500000|2025-10-27 00:05:00|33599.2|33479.2|33588.7|33509.6|33633.5|33513.5|33562.4|33442.4|296
1761523800000|2025-10-27 00:10:00|33598.2|33478.2|33586.8|33491.5|33609.1|33513.6|33564.4|33447.1|244
1761524100000|2025-10-27 00:15:00|33587.4|33490.9|33572.9|33491.5|33601.9|33497.1|33554.8|33472.4|406
1761524400000|2025-10-27 00:20:00|33559.1|33491.4|33571.4|33490.7|33597.5|33497|33559.1|33471.3|451
1761524700000|2025-10-27 00:25:00|33571.5|33490.8|33570.6|33486.9|33593.8|33496|33551.7|33466.6|472
1761525000000|2025-10-27 00:30:00|33570.2|33486.8|33565.8|33479.1|33585.3|33487.8|33563.4|33460.7|439
1761525300000|2025-10-27 00:35:00|33565.9|33478.9|33547.8|33497.8|33582.7|33499.1|33546.2|33461.8|426
1761525600000|2025-10-27 00:40:00|33546.3|33496.3|33542.3|33492.3|33549.9|33499.9|33539.9|33484.8|236
1761525900000|2025-10-27 00:45:00|33542.2|33492.2|33541.5|33491.5|33548.2|33498.2|33540.1|33490.1|258
1761526200000|2025-10-27 00:50:00|33541.4|33491.4|33545.1|33494.1|33545.6|33495.2|33532.4|33481.5|262
1761526500000|2025-10-27 00:55:00|33542.4|33492.4|33540.7|33490.7|33542.8|33492.8|33536.4|33486.4|177
1761526800000|2025-10-27 01:00:00|33540.8|33490.8|33538.6|33488.6|33545.4|33495.4|33537.3|33487.3|235
1761527100000|2025-10-27 01:05:00|33538.4|33488.4|33529|33479|33538.4|33488.4|33526.4|33476.4|233
1761527400000|2025-10-27 01:10:00|33528.9|33478.9|33517.5|33465.7|33528.9|33478.9|33511.1|33461.1|196
1761527700000|2025-10-27 01:15:00|33517.4|33465.8|33501.6|33451.6|33518.5|33468.5|33498.7|33448.7|255
1761528000000|2025-10-27 01:20:00|33499.6|33449.6|33516.9|33466.9|33516.9|33466.9|33499.5|33449.5|319
1761528300000|2025-10-27 01:25:00|33517|33467|33509.1|33459.1|33517.5|33467.5|33506.8|33456.8|143
1761528600000|2025-10-27 01:30:00|33509.2|33459.2|33515.7|33465.7|33515.9|33465.9|33504.8|33454.6|245
1761528900000|2025-10-27 01:35:00|33515.8|33465.8|33521.8|33471.8|33526.4|33476.4|33511.7|33461.7|296
1761529200000|2025-10-27 01:40:00|33519.7|33469.7|33526.4|33476.4|33528|33478|33518.4|33468.4|193
1761529500000|2025-10-27 01:45:00|33526.1|33476.1|33531.6|33481.6|33531.7|33481.7|33523.7|33473.7|182
1761529800000|2025-10-27 01:50:00|33531|33481|33530.1|33480.1|33533.9|33483.9|33528.6|33478.6|162
1761530100000|2025-10-27 01:55:00|33530|33480|33528.9|33478.9|33532.2|33482.2|33526.5|33476.5|130
1761530400000|2025-10-27 02:00:00|33528.8|33478.8|33527.2|33477.2|33536.5|33486.5|33527.1|33477.1|173
1761530700000|2025-10-27 02:05:00|33528.5|33478.5|33545.1|33495.1|33545.1|33495.1|33523.6|33473.6|251
1761531000000|2025-10-27 02:10:00|33545.2|33495.2|33548|33498|33549.6|33499.6|33543.1|33493.1|119
1761531300000|2025-10-27 02:15:00|33546|33496|33544.6|33494.6|33548.6|33498.6|33542.9|33492.9|112
1761531600000|2025-10-27 02:20:00|33544.8|33494.8|33548.7|33498.7|33551|33501|33544|33494|242
1761531900000|2025-10-27 02:25:00|33548.8|33498.8|33547.8|33497.8|33550.5|33500.5|33546.3|33496.3|150
1761532200000|2025-10-27 02:30:00|33547.9|33497.9|33549.4|33499.4|33553.5|33503.5|33547.6|33497.6|105
1761532500000|2025-10-27 02:35:00|33549.3|33499.3|33552.1|33502.1|33553.4|33503.4|33548.9|33498.9|106
1761532800000|2025-10-27 02:40:00|33552.2|33502.2|33551.4|33501.4|33552.8|33502.8|33549.8|33499.8|72
1761533100000|2025-10-27 02:45:00|33551.9|33501.9|33553.2|33503.2|33554.6|33504.6|33550.4|33500.4|105
1761533400000|2025-10-27 02:50:00|33553.4|33503.4|33554.8|33504.8|33555.6|33505.6|33553.1|33503.1|93
1761533700000|2025-10-27 02:55:00|33552.2|33502.2|33552.5|33502.5|33554.2|33504.2|33549.7|33499.7|188
1761534000000|2025-10-27 03:00:00|33552.4|33502.4|33552.6|33502.6|33554.5|33504.5|33549.3|33499.3|168
1761534300000|2025-10-27 03:05:00|33552.7|33502.7|33555|33505|33555.4|33505.4|33552.5|33502.5|118
1761534600000|2025-10-27 03:10:00|33554.9|33504.9|33553.1|33503.1|33555.4|33505.4|33552.6|33502.6|110
1761534900000|2025-10-27 03:15:00|33553|33503|33554|33504|33556.3|33506.3|33552.8|33502.8|75
1761535200000|2025-10-27 03:20:00|33554.1|33504.1|33554.5|33504.5|33556.9|33506.9|33549.4|33499.4|217
1761535500000|2025-10-27 03:25:00|33554.4|33504.4|33553|33503|33558.8|33508.8|33553|33503|133
1761535800000|2025-10-27 03:30:00|33556.8|33506.8|33558|33508|33560.1|33510.1|33553.9|33503.9|239
1761536100000|2025-10-27 03:35:00|33557.2|33507.2|33559.7|33509.7|33559.9|33509.9|33554.4|33504.4|265
1761536400000|2025-10-27 03:40:00|33557.3|33507.3|33558|33508|33558|33508|33555.6|33505.6|117
1761536700000|2025-10-27 03:45:00|33557.9|33507.9|33557.7|33507.7|33558.3|33508.3|33556.9|33506.9|67
1761537000000|2025-10-27 03:50:00|33557.8|33507.8|33560.9|33510.9|33561.1|33511.1|33557|33507|80
1761537300000|2025-10-27 03:55:00|33561|33511|33585.4|33494.8|33585.8|33516.8|33560.9|33494.8|119
1761537600000|2025-10-27 04:00:00|33586.4|33493.8|33572|33522|33586.6|33522.6|33564.9|33493.8|114
1761537900000|2025-10-27 04:05:00|33571.9|33521.9|33581.8|33531.8|33582.4|33532.4|33571.9|33521.9|140
1761538200000|2025-10-27 04:10:00|33581.7|33531.7|33580.2|33530.2|33581.7|33531.7|33579|33529|109
1761538500000|2025-10-27 04:15:00|33580.1|33530.1|33582.5|33532.5|33582.5|33532.5|33579.1|33529.1|83
1761538800000|2025-10-27 04:20:00|33582.4|33532.4|33579.5|33529.5|33585.4|33535.4|33579|33529|176
1761539100000|2025-10-27 04:25:00|33579.6|33529.6|33576.8|33526.8|33579.6|33529.6|33572.8|33522.8|123
1761539400000|2025-10-27 04:30:00|33576.5|33526.5|33576.9|33526.9|33577.2|33527.2|33574.7|33524.7|84
1761539700000|2025-10-27 04:35:00|33577|33527|33582.5|33532.5|33583.5|33533.5|33576.7|33526.7|138
1761540000000|2025-10-27 04:40:00|33582.3|33532.3|33580.4|33530.4|33583.2|33533.2|33580.3|33530.3|125
1761540300000|2025-10-27 04:45:00|33580.6|33530.6|33580.9|33530.9|33583.7|33533.7|33580.4|33530.4|100
1761540600000|2025-10-27 04:50:00|33580.8|33530.8|33580.1|33530.1|33582.5|33532.5|33580.1|33530.1|138
1761540900000|2025-10-27 04:55:00|33580.4|33530.4|33573.6|33523.6|33581.4|33531.4|33573.5|33523.5|121
1761541200000|2025-10-27 05:00:00|33573|33523|33574.5|33524.5|33574.5|33524.5|33567.4|33517.4|188
1761541500000|2025-10-27 05:05:00|33574.2|33524.2|33575.5|33525.5|33577.5|33527.5|33574.2|33524.2|169
1761541800000|2025-10-27 05:10:00|33575.4|33525.4|33578.7|33528.7|33579.4|33529.4|33575.3|33525.3|146
1761542100000|2025-10-27 05:15:00|33578.8|33528.8|33579.6|33529.6|33582.1|33532.1|33578.1|33528.1|125
1761542400000|2025-10-27 05:20:00|33579.8|33529.8|33580|33530|33580.3|33530.3|33577.1|33527.1|113
1761542700000|2025-10-27 05:25:00|33579.9|33529.9|33577.1|33527.1|33581.1|33531.1|33576.5|33526.5|125
1761543000000|2025-10-27 05:30:00|33577|33527|33568|33518|33577.9|33527.9|33566.5|33516.5|212
1761543300000|2025-10-27 05:35:00|33567.8|33517.8|33565.6|33515.6|33568.8|33518.8|33563.7|33513.7|236
1761543600000|2025-10-27 05:40:00|33565.7|33515.7|33571.3|33521.3|33576.9|33526.9|33565.6|33515.6|145
1761543900000|2025-10-27 05:45:00|33571.4|33521.4|33571.5|33521.5|33577.1|33527.1|33570.8|33520.8|182
1761544200000|2025-10-27 05:50:00|33571.4|33521.4|33571.7|33521.7|33577|33527|33570.2|33520.2|156
1761544500000|2025-10-27 05:55:00|33571.6|33521.6|33568.1|33518.1|33572.8|33522.8|33568.1|33518.1|174
1761544800000|2025-10-27 06:00:00|33568|33518|33556.8|33504.3|33568|33518|33551.4|33493.5|329
1761545100000|2025-10-27 06:05:00|33556.6|33504.7|33537.5|33480.3|33562.1|33504.7|33532.6|33477.5|413
1761545400000|2025-10-27 06:10:00|33537.9|33480.7|33543.7|33484|33545.5|33490.9|33530.6|33474.8|303
1761545700000|2025-10-27 06:15:00|33544.1|33484.2|33540.6|33490.6|33548.7|33495.9|33539.5|33484.2|292
1761546000000|2025-10-27 06:20:00|33540.7|33490.7|33542.7|33480.9|33546.9|33494.5|33537.3|33480|240
1761546300000|2025-10-27 06:25:00|33542.2|33481.1|33539|33489|33542.8|33489.4|33533.3|33477.8|377
1761546600000|2025-10-27 06:30:00|33539.1|33489.1|33528.6|33478.6|33546.6|33493.4|33528.5|33473.9|286
1761546900000|2025-10-27 06:35:00|33528.5|33478.5|33529.4|33473.6|33532.6|33481.5|33522.9|33465.7|302
1761547200000|2025-10-27 06:40:00|33529.6|33473.4|33530.6|33480.6|33531.9|33481.8|33525.6|33470.9|244
1761547500000|2025-10-27 06:45:00|33530.4|33480.4|33530.3|33480.3|33532.2|33482.2|33528.4|33478.4|176
1761547800000|2025-10-27 06:50:00|33530.9|33480.9|33537|33487|33537.4|33487.4|33529.5|33479.5|224
1761548100000|2025-10-27 06:55:00|33536.9|33486.9|33543.7|33493.7|33552.3|33502.3|33536.9|33486.9|305
1761548400000|2025-10-27 07:00:00|33543.6|33493.6|33543|33493|33547|33497|33531.1|33481.1|344
1761548700000|2025-10-27 07:05:00|33543.1|33493.1|33544.3|33494.3|33549.1|33499.1|33539.5|33489.5|310
1761549000000|2025-10-27 07:10:00|33544.4|33494.4|33552.9|33502.9|33556.5|33506.5|33544.4|33494.4|270
1761549300000|2025-10-27 07:15:00|33551.7|33501.7|33552.4|33502.4|33554.6|33504.6|33546.4|33496.4|306
1761549600000|2025-10-27 07:20:00|33552.3|33502.3|33534.9|33514.9|33557.1|33519.6|33532.6|33498.9|305
1761549900000|2025-10-27 07:25:00|33534.2|33514.2|33541.9|33521.9|33542.7|33522.7|33532.2|33512.2|280
1761550200000|2025-10-27 07:30:00|33541.8|33521.8|33519|33499|33542.1|33522.1|33519|33499|256
1761550500000|2025-10-27 07:35:00|33518.1|33498.1|33517.4|33497.4|33527.3|33507.3|33517.4|33497.4|243
1761550800000|2025-10-27 07:40:00|33519.6|33499.6|33526.4|33506.4|33529.9|33509.9|33519.6|33499.6|210
1761551100000|2025-10-27 07:45:00|33526.9|33506.9|33554.7|33534.7|33556.1|33536.1|33523.1|33503.1|265
1761551400000|2025-10-27 07:50:00|33555.1|33535.1|33566.3|33546.3|33574.2|33554.2|33549.7|33529.7|237
1761551700000|2025-10-27 07:55:00|33566.1|33546.1|33599.3|33549.3|33599.7|33578.5|33561.7|33541.7|423
1761552000000|2025-10-27 08:00:00|33599.1|33549.1|33593.5|33573.5|33604.2|33580.1|33579.5|33549.1|418
1761552300000|2025-10-27 08:05:00|33593.4|33573.4|33592.8|33572.8|33596.4|33576.4|33584.3|33564.3|301
1761552600000|2025-10-27 08:10:00|33592.9|33572.9|33573.6|33553.6|33595.8|33575.8|33571.6|33551.6|329
1761552900000|2025-10-27 08:15:00|33573.7|33553.7|33560.3|33540.3|33576.5|33556.5|33559|33539|338
1761553200000|2025-10-27 08:20:00|33560.2|33540.2|33557.6|33537.6|33560.3|33540.3|33548.8|33528.8|369
1761553500000|2025-10-27 08:25:00|33557.7|33537.7|33561.3|33541.3|33568.9|33548.9|33557.6|33537.6|369
1761553800000|2025-10-27 08:30:00|33560.4|33540.4|33556.1|33536.1|33563.2|33543.2|33548.8|33528.8|365
1761554100000|2025-10-27 08:35:00|33555.3|33535.3|33545.6|33525.6|33557.1|33537.1|33543.5|33523.5|335
1761554400000|2025-10-27 08:40:00|33545.2|33525.2|33536.3|33516.3|33555.3|33535.3|33533.4|33513.4|356
1761554700000|2025-10-27 08:45:00|33535.8|33515.8|33533.2|33513.2|33539.6|33519.6|33531.5|33511.5|430
1761555000000|2025-10-27 08:50:00|33536.9|33516.9|33545|33525|33546.7|33526.7|33536.2|33516.2|355
1761555300000|2025-10-27 08:55:00|33544.9|33524.9|33559.7|33509.7|33559.7|33527.5|33534.3|33508.6|304
1761555600000|2025-10-27 09:00:00|33560.8|33510.8|33549|33529|33560.8|33529|33531.2|33508.2|391
1761555900000|2025-10-27 09:05:00|33548.4|33528.4|33550|33530|33557.7|33537.7|33542|33522|345
1761556200000|2025-10-27 09:10:00|33549.4|33529.4|33541|33521|33552.8|33532.8|33534.9|33514.9|271
1761556500000|2025-10-27 09:15:00|33541.1|33521.1|33523.5|33503.5|33545.6|33525.6|33523|33503|318
1761556800000|2025-10-27 09:20:00|33524.1|33504.1|33523.5|33503.5|33525.5|33505.5|33512.9|33492.9|309
1761557100000|2025-10-27 09:25:00|33523|33503|33527.8|33507.8|33533.7|33513.7|33523|33503|241
1761557400000|2025-10-27 09:30:00|33528.3|33508.3|33527.3|33507.3|33530.3|33510.3|33522.7|33502.7|246
1761557700000|2025-10-27 09:35:00|33527|33507|33502.7|33482.7|33527.2|33507.2|33497.6|33477.6|309
1761558000000|2025-10-27 09:40:00|33502.6|33482.6|33492.9|33472.9|33514.3|33494.3|33492.9|33472.9|306
1761558300000|2025-10-27 09:45:00|33492.4|33472.4|33486.8|33466.8|33495.9|33475.9|33483.2|33463.2|338
1761558600000|2025-10-27 09:50:00|33486.9|33466.9|33487.6|33467.6|33490.5|33470.5|33480.6|33460.6|287
1761558900000|2025-10-27 09:55:00|33487.7|33467.7|33490.8|33470.8|33498|33478|33479.2|33459.2|278
1761559200000|2025-10-27 10:00:00|33491.3|33471.3|33492.5|33472.5|33503.8|33483.8|33491|33471|387
1761559500000|2025-10-27 10:05:00|33492.6|33472.6|33488|33468|33496.3|33476.3|33487.6|33467.6|264
1761559800000|2025-10-27 10:10:00|33488.2|33468.2|33489.4|33469.4|33497|33477|33486|33466|257
1761560100000|2025-10-27 10:15:00|33489|33469|33483.8|33463.8|33493.5|33473.5|33482.8|33462.8|314
1761560400000|2025-10-27 10:20:00|33483.7|33463.7|33485.5|33465.5|33485.5|33465.5|33477.9|33457.9|385
1761560700000|2025-10-27 10:25:00|33485.2|33465.2|33491.5|33471.5|33494.5|33474.5|33483.6|33463.6|260
1761561000000|2025-10-27 10:30:00|33492.7|33472.7|33478.7|33458.7|33495.6|33475.6|33478.7|33458.7|278
1761561300000|2025-10-27 10:35:00|33478.8|33458.8|33475.3|33455.3|33480.2|33460.2|33470.6|33450.6|249
1761561600000|2025-10-27 10:40:00|33475.5|33455.5|33473.5|33453.5|33477.5|33457.5|33469.9|33449.9|340
1761561900000|2025-10-27 10:45:00|33473|33453|33462.4|33442.4|33479.4|33459.4|33461.1|33441.1|289
1761562200000|2025-10-27 10:50:00|33461.9|33441.9|33462.2|33442.2|33469.1|33449.1|33455.6|33435.6|273
1761562500000|2025-10-27 10:55:00|33462.5|33442.5|33450|33430|33463.2|33443.2|33441.2|33421.2|366
1761562800000|2025-10-27 11:00:00|33448.4|33428.4|33442.2|33422.2|33455.9|33435.9|33439.6|33419.6|305
1761563100000|2025-10-27 11:05:00|33442.1|33422.1|33446.7|33426.7|33449.7|33429.7|33439.5|33419.5|242
1761563400000|2025-10-27 11:10:00|33446.8|33426.8|33446.2|33426.2|33458.4|33427.2|33441.2|33407.8|225
1761563700000|2025-10-27 11:15:00|33446.1|33426.1|33445.5|33425.5|33452.9|33432.9|33443.3|33423.3|224
1761564000000|2025-10-27 11:20:00|33448.2|33428.2|33451.1|33431.1|33460.4|33433.3|33442|33409.1|244
1761564300000|2025-10-27 11:25:00|33451.5|33431.5|33462.7|33442.7|33467.2|33447.2|33451.5|33431.5|278
1761564600000|2025-10-27 11:30:00|33463.1|33443.1|33463.4|33443.4|33475.8|33446.5|33458.4|33423.4|276
1761564900000|2025-10-27 11:35:00|33463.3|33443.3|33468.2|33448.2|33469.3|33449.3|33459.7|33439.7|256
1761565200000|2025-10-27 11:40:00|33468.1|33448.1|33457.7|33437.7|33468.3|33448.3|33454.4|33434.4|294
1761565500000|2025-10-27 11:45:00|33458.5|33438.5|33445.5|33425.5|33464|33444|33444.7|33424.7|253
1761565800000|2025-10-27 11:50:00|33447|33427|33443.5|33423.5|33455|33435|33439.2|33419.2|287
1761566100000|2025-10-27 11:55:00|33439.5|33419.5|33431.5|33411.5|33439.7|33419.7|33427.2|33407.2|324
1761566400000|2025-10-27 12:00:00|33431.3|33411.3|33434.4|33414.4|33439.6|33419.6|33410.5|33390.5|473
1761566700000|2025-10-27 12:05:00|33435.3|33415.3|33428.1|33408.1|33436|33416|33417.1|33397.1|376
1761567000000|2025-10-27 12:10:00|33428|33408|33428.4|33408.4|33436|33416|33422.4|33402.4|328
1761567300000|2025-10-27 12:15:00|33428.6|33408.6|33425.4|33405.4|33438.8|33418.8|33424.8|33404.8|384
1761567600000|2025-10-27 12:20:00|33425|33405|33433|33413|33434.3|33414.3|33421.7|33401.7|285
1761567900000|2025-10-27 12:25:00|33432.8|33412.8|33467.5|33413.8|33467.5|33428.2|33432.2|33408.9|230
1761568200000|2025-10-27 12:30:00|33467.9|33413|33454.9|33434.9|33471|33439.5|33446|33412.5|285
1761568500000|2025-10-27 12:35:00|33455.5|33435.5|33460.8|33440.8|33462.9|33442.9|33452.6|33432.6|284
1761568800000|2025-10-27 12:40:00|33460.9|33440.9|33454.6|33434.6|33461.9|33441.9|33450.8|33430.8|281
1761569100000|2025-10-27 12:45:00|33454.7|33434.7|33449.4|33429.4|33454.7|33434.7|33446.3|33426.3|297
1761569400000|2025-10-27 12:50:00|33450.1|33430.1|33445.4|33425.4|33450.5|33430.5|33439.7|33419.7|197
1761569700000|2025-10-27 12:55:00|33445.5|33425.5|33439|33419|33449.2|33429.2|33436.7|33416.7|276
1761570000000|2025-10-27 13:00:00|33439.5|33419.5|33440.7|33420.7|33444.1|33424.1|33437|33417|262
1761570300000|2025-10-27 13:05:00|33440.8|33420.8|33447.2|33427.2|33464.6|33432.8|33440.8|33413.9|237
1761570600000|2025-10-27 13:10:00|33447.3|33427.3|33446.2|33426.2|33447.8|33427.8|33442.5|33422.5|196
1761570900000|2025-10-27 13:15:00|33445.7|33425.7|33449.3|33429.3|33451.8|33431.8|33443.3|33423.3|230
1761571200000|2025-10-27 13:20:00|33449.2|33429.2|33451.3|33431.3|33455.1|33435.1|33445.9|33425.9|234
1761571500000|2025-10-27 13:25:00|33451.2|33431.2|33447.1|33427.1|33453.8|33433.8|33446|33426|312
1761571800000|2025-10-27 13:30:00|33447.2|33427.2|33452.6|33432.6|33454.5|33434.5|33446.6|33426.6|369
1761572100000|2025-10-27 13:35:00|33452.5|33432.5|33446.3|33426.3|33455.6|33435.6|33442.2|33422.2|330
1761572400000|2025-10-27 13:40:00|33446.4|33426.4|33458.4|33438.4|33467.6|33447.6|33445.9|33425.9|448
1761572700000|2025-10-27 13:45:00|33458.6|33438.6|33447.8|33427.8|33464.9|33444.9|33447.2|33427.2|375
1761573000000|2025-10-27 13:50:00|33447.9|33427.9|33443.3|33423.3|33454.8|33434.8|33441.5|33421.5|342
1761573300000|2025-10-27 13:55:00|33443.5|33423.5|33443.2|33423.2|33451.4|33431.4|33437.8|33417.8|409
1761573600000|2025-10-27 14:00:00|33443.1|33423.1|33451.5|33431.5|33458.8|33438.8|33440.4|33420.4|471
1761573900000|2025-10-27 14:05:00|33451.4|33431.4|33439.5|33419.5|33451.4|33431.4|33436.6|33416.6|340
1761574200000|2025-10-27 14:10:00|33439.6|33419.6|33429.8|33409.8|33439.6|33419.6|33427.7|33407.7|349
1761574500000|2025-10-27 14:15:00|33427.6|33407.6|33436.6|33416.6|33443.5|33423.5|33426.1|33406.1|336
1761574800000|2025-10-27 14:20:00|33436.1|33416.1|33445.7|33425.7|33449.6|33429.6|33434.6|33414.6|314
1761575100000|2025-10-27 14:25:00|33445.5|33425.5|33432.1|33412.1|33446.9|33426.9|33432.1|33412.1|305
1761575400000|2025-10-27 14:30:00|33432.4|33412.4|33439.9|33419.9|33449.7|33429.7|33430.9|33410.9|340
1761575700000|2025-10-27 14:35:00|33440.1|33420.1|33433.2|33413.2|33441.7|33421.7|33428.3|33408.3|297
1761576000000|2025-10-27 14:40:00|33432.5|33412.5|33435.2|33415.2|33438.2|33418.2|33430.4|33410.4|306
1761576300000|2025-10-27 14:45:00|33435|33415|33430.5|33410.5|33436.6|33416.6|33427.5|33407.5|254
1761576600000|2025-10-27 14:50:00|33430|33410|33420.3|33400.3|33435.9|33415.9|33420.3|33400.3|267
1761576900000|2025-10-27 14:55:00|33420.5|33400.5|33423|33403|33431.1|33411.1|33418.2|33398.2|315
1761577200000|2025-10-27 15:00:00|33423.1|33403.1|33411.4|33391.4|33428|33408|33396.8|33376.8|376
1761577500000|2025-10-27 15:05:00|33411.3|33391.3|33424.3|33404.3|33431.5|33411.5|33405.6|33385.6|373
1761577800000|2025-10-27 15:10:00|33424.4|33404.4|33434.6|33414.6|33438.6|33418.6|33423.4|33403.4|275
1761578100000|2025-10-27 15:15:00|33434.5|33414.5|33439.9|33419.9|33444.8|33424.8|33434.2|33414.2|233
1761578400000|2025-10-27 15:20:00|33439.3|33419.3|33424.7|33404.7|33445.8|33425.8|33424.7|33404.7|248
1761578700000|2025-10-27 15:25:00|33422|33402|33421.1|33401.1|33425.9|33405.9|33415.9|33395.9|316
1761579000000|2025-10-27 15:30:00|33420.6|33400.6|33417.4|33397.4|33434.6|33414.6|33416.4|33396.4|347
1761579300000|2025-10-27 15:35:00|33417.3|33397.3|33421|33401|33421.9|33401.9|33408|33388|294
1761579600000|2025-10-27 15:40:00|33421.4|33401.4|33418.4|33398.4|33427.4|33407.4|33417.1|33397.1|298
1761579900000|2025-10-27 15:45:00|33418.5|33398.5|33424.2|33404.2|33425.2|33405.2|33418.4|33398.4|270
1761580200000|2025-10-27 15:50:00|33424.3|33404.3|33428.4|33408.4|33429.8|33409.8|33418.7|33398.7|374
1761580500000|2025-10-27 15:55:00|33428.9|33408.9|33422.9|33402.9|33432.8|33412.8|33420.9|33400.9|519
1761580800000|2025-10-27 16:00:00|33423|33403|33414.6|33394.6|33423.1|33403.1|33400.4|33380.4|469
1761581100000|2025-10-27 16:05:00|33414.1|33394.1|33411.3|33391.3|33422.2|33402.2|33410.2|33390.2|268
1761581400000|2025-10-27 16:10:00|33411.4|33391.4|33397|33377|33412.4|33392.4|33397|33377|196
1761581700000|2025-10-27 16:15:00|33396.4|33376.4|33406.1|33386.1|33408|33388|33395.4|33375.4|273
1761582000000|2025-10-27 16:20:00|33406.3|33386.3|33397.3|33377.3|33406.4|33386.4|33395.1|33375.1|186
1761582300000|2025-10-27 16:25:00|33397.7|33377.7|33387.4|33367.4|33409|33389|33387.3|33367.3|250
1761582600000|2025-10-27 16:30:00|33387.9|33367.9|33387.2|33367.2|33392.9|33372.9|33382.2|33362.2|283
1761582900000|2025-10-27 16:35:00|33386.4|33366.4|33394.2|33374.2|33394.8|33374.8|33386.4|33366.4|280
1761583200000|2025-10-27 16:40:00|33394.9|33374.9|33390.4|33370.4|33395.4|33375.4|33387|33367|213
1761583500000|2025-10-27 16:45:00|33390.3|33370.3|33408.1|33358.1|33409.5|33374.1|33390.1|33355.9|203
1761583800000|2025-10-27 16:50:00|33408.2|33358.2|33386.8|33366.8|33408.3|33373.8|33381.3|33358.1|171
1761584100000|2025-10-27 16:55:00|33386.7|33366.7|33395.7|33375.7|33397.4|33377.4|33380|33360|211
1761584400000|2025-10-27 17:00:00|33395.5|33375.5|33394.1|33344.1|33405.7|33376|33378.2|33343|203
1761584700000|2025-10-27 17:05:00|33393.2|33343.2|33383.7|33363.7|33398.8|33363.7|33382.4|33340.8|206
1761585000000|2025-10-27 17:10:00|33383.6|33363.6|33397.6|33347.6|33399.8|33364.6|33382|33346.8|235
1761585300000|2025-10-27 17:15:00|33397.7|33347.7|33406.1|33356.1|33406.3|33356.3|33397.3|33347.3|183
1761585600000|2025-10-27 17:20:00|33406.2|33356.2|33406.2|33356.2|33407.9|33357.9|33403.7|33353.7|156
1761585900000|2025-10-27 17:25:00|33406.4|33356.4|33405.1|33355.1|33408|33358|33402.8|33352.8|156
1761586200000|2025-10-27 17:30:00|33404.9|33354.9|33402.4|33352.4|33404.9|33354.9|33401|33351|173
1761586500000|2025-10-27 17:35:00|33402.5|33352.5|33405|33355|33407|33371|33387.8|33350|157
1761586800000|2025-10-27 17:40:00|33405.5|33355.5|33404.3|33354.3|33407.3|33357.3|33402.8|33352.8|126
1761587100000|2025-10-27 17:45:00|33404.4|33354.4|33402.7|33352.7|33406.1|33356.1|33401.2|33351.2|158
1761587400000|2025-10-27 17:50:00|33403|33353|33403.1|33353.1|33403.7|33353.7|33399.4|33349.4|140
1761587700000|2025-10-27 17:55:00|33403.2|33353.2|33387.3|33367.3|33404.5|33368.3|33386.6|33351.5|123
1761588000000|2025-10-27 18:00:00|33387.2|33367.2|33395.1|33375.1|33396.1|33376.1|33386.3|33366.3|146
1761588300000|2025-10-27 18:05:00|33395.2|33375.2|33395.3|33375.3|33396|33376|33393.8|33373.8|116
1761588600000|2025-10-27 18:10:00|33395.1|33375.1|33390.6|33370.6|33396.5|33376.5|33389.6|33369.6|126
1761588900000|2025-10-27 18:15:00|33390.5|33370.5|33392.5|33372.5|33394|33374|33389.6|33369.6|111
1761589200000|2025-10-27 18:20:00|33393|33373|33394.8|33374.8|33395.8|33375.8|33392.7|33372.7|110
1761589500000|2025-10-27 18:25:00|33394.7|33374.7|33396|33376|33396.9|33376.9|33392.4|33372.4|146
1761589800000|2025-10-27 18:30:00|33396.1|33376.1|33397.5|33377.5|33398.4|33378.4|33393.4|33373.4|137
1761590100000|2025-10-27 18:35:00|33397.6|33377.6|33393.7|33373.7|33398.9|33378.9|33393.3|33373.3|143
1761590400000|2025-10-27 18:40:00|33394.2|33374.2|33375.9|33355.9|33394.2|33374.2|33373.6|33353.6|221
1761590700000|2025-10-27 18:45:00|33376|33356|33370.6|33350.6|33378.6|33358.6|33367.3|33347.3|275
1761591000000|2025-10-27 18:50:00|33372.2|33352.2|33362.4|33342.4|33372.9|33352.9|33362.4|33342.4|250
1761591300000|2025-10-27 18:55:00|33363.1|33343.1|33363|33343|33365|33345|33356.5|33336.5|328
1761591600000|2025-10-27 19:00:00|33362.9|33342.9|33390.9|33340.9|33390.9|33352.2|33362.2|33334|251
1761591900000|2025-10-27 19:05:00|33391|33341|33395.6|33345.6|33395.9|33345.9|33389.2|33339.2|176
1761592200000|2025-10-27 19:10:00|33395.8|33345.8|33383.4|33333.4|33395.8|33345.8|33383|33333|179
1761592500000|2025-10-27 19:15:00|33383.2|33333.2|33388.2|33338.2|33390.8|33340.8|33382.9|33332.9|155
1761592800000|2025-10-27 19:20:00|33388|33338|33393.7|33343.7|33393.7|33343.7|33387|33337|144
1761593100000|2025-10-27 19:25:00|33393.6|33343.6|33395.6|33345.6|33396.8|33346.8|33393.6|33343.6|144
1761593400000|2025-10-27 19:30:00|33396|33346|33380.2|33360.2|33396.3|33361.4|33378.3|33344|183
1761593700000|2025-10-27 19:35:00|33380.1|33360.1|33370.6|33350.6|33380.5|33360.5|33370.5|33350.5|164
1761594000000|2025-10-27 19:40:00|33370.7|33350.7|33375.6|33355.6|33376.2|33356.2|33369.4|33349.4|154
1761594300000|2025-10-27 19:45:00|33376.3|33356.3|33388.5|33338.5|33393.3|33358.7|33372.2|33337.3|156
1761594600000|2025-10-27 19:50:00|33388.3|33338.3|33389.8|33339.8|33391.8|33341.8|33386.1|33336.1|131
1761594900000|2025-10-27 19:55:00|33390.1|33340.1|33387.1|33337.1|33390.5|33340.5|33385|33335|157
1761595200000|2025-10-27 20:00:00|33386.9|33336.9|33393.4|33343.4|33394.5|33344.5|33383.6|33333.6|163
1761595500000|2025-10-27 20:05:00|33393.3|33343.3|33392.1|33342.1|33395.5|33358.6|33378.1|33340.4|175
1761595800000|2025-10-27 20:10:00|33392|33342|33388.6|33338.6|33392.5|33342.5|33388.5|33338.5|82
1761596100000|2025-10-27 20:15:00|33388.7|33338.7|33389|33339|33390.1|33340.1|33387.1|33337.1|78
1761596400000|2025-10-27 20:20:00|33388.6|33338.6|33385.3|33335.3|33389.8|33339.8|33385.2|33335.2|76
1761596700000|2025-10-27 20:25:00|33384.2|33334.2|33380.8|33330.8|33384.4|33334.4|33380.5|33330.5|77
1761597000000|2025-10-27 20:30:00|33380.9|33330.9|33387.4|33337.4|33387.8|33337.8|33380.9|33330.9|70
1761597300000|2025-10-27 20:35:00|33387.6|33337.6|33389|33339|33389.6|33339.6|33386.6|33336.6|85
1761597600000|2025-10-27 20:40:00|33389.2|33339.2|33391.3|33341.3|33400|33347.6|33389|33337.6|226
1761597900000|2025-10-27 20:45:00|33391.4|33341.4|33392.5|33342.5|33399.7|33343.6|33391.4|33338.2|183
1761598200000|2025-10-27 20:50:00|33392.6|33342.6|33418.9|33319.4|33419.1|33343.2|33392.5|33318.2|199
1761598500000|2025-10-27 20:55:00|33421.2|33317.2|33425.2|33305.2|33428.6|33339.4|33396.2|33305|237
1761598800000|2025-10-27 21:00:00|33425.4|33305.4|33422.5|33302.5|33425.4|33305.4|33420.8|33300.8|5
1761599100000|2025-10-27 21:05:00|33423.3|33303.3|33425|33305|33429|33309|33421.3|33301.3|41
1761599400000|2025-10-27 21:10:00|33425.3|33305.3|33425.7|33305.7|33426.6|33306.6|33424.3|33304.3|57
1761599700000|2025-10-27 21:15:00|33425.1|33305.1|33426.4|33306.4|33427.1|33307.1|33424.9|33304.9|53
1761600000000|2025-10-27 21:20:00|33426.3|33306.3|33426.7|33306.7|33427.8|33307.8|33425.9|33305.9|34
1761600300000|2025-10-27 21:25:00|33426.6|33306.6|33426.2|33306.2|33427.3|33307.3|33425.1|33305.1|48
1761600600000|2025-10-27 21:30:00|33426.3|33306.3|33425|33305|33427.9|33307.9|33425|33305|70
1761600900000|2025-10-27 21:35:00|33424.9|33304.9|33425.4|33305.4|33425.8|33305.8|33421.7|33301.7|88
1761601200000|2025-10-27 21:40:00|33425.7|33305.7|33426.8|33306.8|33426.9|33306.9|33425.5|33305.5|90
1761601500000|2025-10-27 21:45:00|33427|33307|33425.2|33305.2|33427.5|33307.5|33424.7|33304.7|163
1761601800000|2025-10-27 21:50:00|33425.3|33305.3|33425.8|33305.8|33425.9|33305.9|33424.7|33304.7|60
1761602100000|2025-10-27 21:55:00|33425.9|33305.9|33433.8|33313.8|33434.2|33314.2|33425.6|33305.6|178
1761602400000|2025-10-27 22:00:00|33435.5|33315.5|33432.4|33312.4|33435.9|33315.9|33428|33308|152
1761602700000|2025-10-27 22:05:00|33432.3|33312.3|33434.2|33314.2|33435|33315|33431.1|33311.1|92
1761603000000|2025-10-27 22:10:00|33434.1|33314.1|33434.3|33314.3|33434.6|33314.6|33432.8|33312.8|130
1761603300000|2025-10-27 22:15:00|33434.4|33314.4|33433|33313|33434.4|33314.4|33432.1|33312.1|125
1761603600000|2025-10-27 22:20:00|33432.9|33312.9|33432.5|33312.5|33435.9|33315.9|33427.3|33307.3|115
1761603900000|2025-10-27 22:25:00|33432.4|33312.4|33430.6|33310.6|33438.6|33318.6|33430.2|33310.2|89
1761604200000|2025-10-27 22:30:00|33431.3|33311.3|33428.4|33308.4|33431.9|33311.9|33428.1|33308.1|106
1761604500000|2025-10-27 22:35:00|33428.7|33308.7|33430.8|33310.8|33433.9|33313.9|33427.5|33307.5|102
1761604800000|2025-10-27 22:40:00|33430.9|33310.9|33431.9|33311.9|33432.1|33312.1|33430.2|33310.2|77
1761605100000|2025-10-27 22:45:00|33431.7|33311.7|33429.9|33309.9|33431.8|33311.8|33429.6|33309.6|81
1761605400000|2025-10-27 22:50:00|33429.8|33309.8|33427.3|33307.3|33432|33312|33425.1|33305.1|83
1761605700000|2025-10-27 22:55:00|33427|33307|33425.6|33305.6|33428|33308|33423.2|33303.2|106
1761606000000|2025-10-27 23:00:00|33425.4|33305.4|33422.6|33302.6|33426.8|33306.8|33420.8|33300.8|137
1761606300000|2025-10-27 23:05:00|33422.4|33302.4|33423.4|33303.4|33429.1|33309.1|33418.9|33298.9|129
1761606600000|2025-10-27 23:10:00|33422.8|33302.8|33425.1|33305.1|33426.5|33306.5|33422.3|33302.3|112
1761606900000|2025-10-27 23:15:00|33424.1|33304.1|33420.3|33300.3|33425.1|33305.1|33420.3|33300.3|93
1761607200000|2025-10-27 23:20:00|33420.2|33300.2|33419.2|33299.2|33423|33303|33413.7|33293.7|121
1761607500000|2025-10-27 23:25:00|33418.9|33298.9|33412.7|33292.7|33419.4|33299.4|33412.3|33292.3|110
1761607800000|2025-10-27 23:30:00|33412.6|33292.6|33416.3|33296.3|33420.7|33302.8|33412.1|33292.1|132
1761608100000|2025-10-27 23:35:00|33416|33296|33415.1|33295.1|33416.8|33309|33405.8|33292.9|398
1761608400000|2025-10-27 23:40:00|33415.2|33295.2|33414.4|33297.4|33418.3|33306.1|33406.6|33294.7|162
1761608700000|2025-10-27 23:45:00|33413.8|33297.5|33412|33292|33417.5|33298.1|33408.1|33291|195
1761609000000|2025-10-27 23:50:00|33412.1|33292.1|33409.9|33307.2|33417.8|33311.5|33403|33290.3|411
1761609300000|2025-10-27 23:55:00|33409.8|33307.1|33421|33301|33425.9|33307.1|33409.8|33296.2|237
1761609600000|2025-10-28 00:00:00|33420.8|33300.8|33395.9|33333.8|33424.1|33334.2|33390.5|33298.3|351
1761609900000|2025-10-28 00:05:00|33395.6|33333.9|33394.4|33337.4|33423.3|33344.6|33393.3|33315.1|266
1761610200000|2025-10-28 00:10:00|33394.5|33337.9|33381.4|33322.9|33421.8|33339.6|33380.5|33300.3|328
1761610500000|2025-10-28 00:15:00|33381.2|33323|33405.1|33298.2|33410.5|33326.1|33379.1|33298.1|337
1761610800000|2025-10-28 00:20:00|33404.1|33322.4|33372.2|33317|33404.1|33324.7|33371.5|33294.7|399
1761611100000|2025-10-28 00:25:00|33393.4|33294.9|33395.5|33291.5|33398|33316.8|33367.7|33289.1|297
1761611400000|2025-10-28 00:30:00|33395.7|33292.1|33364.5|33314.5|33395.7|33316.8|33363.8|33289.6|291
1761611700000|2025-10-28 00:35:00|33364.4|33314.4|33370.2|33320.2|33373.7|33323.7|33362.6|33312|279
1761612000000|2025-10-28 00:40:00|33370|33320|33363.9|33313.9|33370.2|33320.2|33362.1|33312.1|178
1761612300000|2025-10-28 00:45:00|33363.8|33313.8|33363.1|33313.1|33365.8|33315.8|33362.3|33312.3|184
1761612600000|2025-10-28 00:50:00|33363|33313|33367.3|33317.3|33370.5|33320.5|33362.8|33312.8|234
1761612900000|2025-10-28 00:55:00|33367.2|33317.2|33366.5|33316.5|33369.8|33319.8|33365.7|33315.7|197
1761613200000|2025-10-28 01:00:00|33366.6|33316.6|33363.4|33313.4|33368.1|33318.1|33362.1|33312.1|227
1761613500000|2025-10-28 01:05:00|33363.5|33313.5|33354.5|33304.5|33365.2|33315.2|33353.3|33303.3|257
1761613800000|2025-10-28 01:10:00|33354.4|33304.4|33350.4|33299.1|33355.5|33305.5|33348.3|33298.3|240
1761614100000|2025-10-28 01:15:00|33350.5|33298.9|33360|33310|33360.7|33310.7|33343|33293|253
1761614400000|2025-10-28 01:20:00|33360.2|33310.2|33364.2|33314.2|33364.7|33314.7|33356.4|33306.4|213
1761614700000|2025-10-28 01:25:00|33364.4|33314.4|33365.5|33315.5|33367.6|33317.6|33363|33313|196
1761615000000|2025-10-28 01:30:00|33365.6|33315.6|33366|33316|33366.6|33316.6|33359.8|33309.8|205
1761615300000|2025-10-28 01:35:00|33366.4|33316.4|33365.1|33315.1|33366.4|33316.4|33358.6|33308.6|192
1761615600000|2025-10-28 01:40:00|33365|33315|33358.2|33308.2|33365|33315|33356.3|33306.3|152
1761615900000|2025-10-28 01:45:00|33358.3|33308.3|33360.4|33310.4|33360.7|33310.7|33356.8|33306.8|117
1761616200000|2025-10-28 01:50:00|33360.8|33310.8|33368.9|33318.9|33373.7|33323.7|33360.8|33310.6|348
1761616500000|2025-10-28 01:55:00|33367.9|33317.9|33372.1|33322.1|33372.6|33322.6|33363.6|33313.6|391
1761616800000|2025-10-28 02:00:00|33372.2|33322.2|33367|33317|33374.2|33324.2|33362.1|33312.1|371
1761617100000|2025-10-28 02:05:00|33367.1|33317.1|33358.4|33308.4|33371.6|33321.6|33356.9|33306.9|364
1761617400000|2025-10-28 02:10:00|33358.5|33308.5|33361.2|33311.2|33362.6|33312.6|33357|33307|159
1761617700000|2025-10-28 02:15:00|33360.3|33310.3|33364.5|33314.5|33366.2|33316.2|33360.3|33310.3|158
1761618000000|2025-10-28 02:20:00|33364.6|33314.6|33369|33319|33369|33319|33364.4|33314.4|220
1761618300000|2025-10-28 02:25:00|33368.9|33318.9|33364.6|33314.6|33369.3|33319.3|33360.7|33310.7|176
1761618600000|2025-10-28 02:30:00|33364.5|33314.5|33374.4|33324.4|33375.9|33325.9|33364.5|33314.5|165
1761618900000|2025-10-28 02:35:00|33374.3|33324.3|33375.5|33325.5|33376.8|33326.8|33372.3|33322.3|195
1761619200000|2025-10-28 02:40:00|33376.2|33326.2|33376.1|33326.1|33379.6|33329.6|33373.7|33323.7|153
1761619500000|2025-10-28 02:45:00|33376|33326|33380.8|33330.8|33381.9|33331.9|33376|33326|137
1761619800000|2025-10-28 02:50:00|33380.9|33330.9|33378.8|33328.8|33382.1|33332.1|33378.1|33328.1|177
1761620100000|2025-10-28 02:55:00|33378.1|33328.1|33380.1|33330.1|33381.6|33331.6|33376.8|33326.8|137
1761620400000|2025-10-28 03:00:00|33380|33330|33375.8|33325.8|33381.6|33331.6|33372.8|33322.8|190
1761620700000|2025-10-28 03:05:00|33375.9|33325.9|33374.9|33324.9|33377.4|33327.4|33371.7|33321.7|196
1761621000000|2025-10-28 03:10:00|33374.8|33324.8|33376.6|33326.6|33379.1|33329.1|33374.3|33324.3|159
1761621300000|2025-10-28 03:15:00|33376.7|33326.7|33377.5|33327.5|33378.6|33328.6|33372.7|33322.7|150
1761621600000|2025-10-28 03:20:00|33377.6|33327.6|33376.5|33326.5|33378.5|33328.5|33374.4|33324.4|205
1761621900000|2025-10-28 03:25:00|33376|33326|33370.9|33320.9|33377|33327|33370|33320|165
1761622200000|2025-10-28 03:30:00|33371|33321|33372.8|33322.8|33373.4|33323.4|33370.2|33320.2|101
1761622500000|2025-10-28 03:35:00|33372.5|33322.5|33372.4|33322.4|33378|33328|33370.7|33320.7|175
1761622800000|2025-10-28 03:40:00|33372.9|33322.9|33371.9|33321.9|33373.6|33323.6|33370.4|33320.4|141
1761623100000|2025-10-28 03:45:00|33371.5|33321.5|33368.2|33318.2|33371.5|33321.5|33361.7|33311.7|158
1761623400000|2025-10-28 03:50:00|33365.8|33315.8|33358.1|33308.1|33368.2|33318.2|33355.4|33305.4|212
1761623700000|2025-10-28 03:55:00|33358.4|33308.4|33356.7|33306.7|33367.3|33317.3|33355.7|33305.7|294
1761624000000|2025-10-28 04:00:00|33356.8|33306.8|33353.2|33303.2|33358.9|33308.9|33352.8|33302.8|229
1761624300000|2025-10-28 04:05:00|33353.3|33303.3|33351.9|33301.9|33355.2|33305.2|33350.2|33300.2|149
1761624600000|2025-10-28 04:10:00|33351.4|33301.4|33344.7|33294.7|33351.4|33301.4|33344.5|33294.5|176
1761624900000|2025-10-28 04:15:00|33344.6|33294.6|33341.6|33291.6|33346.2|33296.2|33340.7|33290|207
1761625200000|2025-10-28 04:20:00|33341.5|33291.5|33347.5|33297.5|33349.8|33299.8|33339.9|33289|183
1761625500000|2025-10-28 04:25:00|33347.1|33297.1|33347.7|33297.7|33351.6|33301.6|33347.1|33297.1|159
1761625800000|2025-10-28 04:30:00|33347.6|33297.6|33346.7|33296.7|33352.1|33302.1|33345.8|33295.8|174
1761626100000|2025-10-28 04:35:00|33346.4|33296.4|33342.1|33292.1|33347.1|33297.1|33341.9|33291.9|201
1761626400000|2025-10-28 04:40:00|33342|33292|33343.1|33293.1|33344.5|33294.5|33338|33288|183
1761626700000|2025-10-28 04:45:00|33343|33293|33336.2|33286.2|33344.5|33294.5|33335.7|33285.7|203
1761627000000|2025-10-28 04:50:00|33336.3|33286.3|33337.2|33287.2|33339.4|33289.4|33336.1|33286.1|207
1761627300000|2025-10-28 04:55:00|33337|33287|33338.4|33288.4|33341.6|33291.6|33334.5|33284.5|194
1761627600000|2025-10-28 05:00:00|33338.5|33288.5|33338.3|33288.3|33342.5|33292.5|33335.5|33285.5|208
1761627900000|2025-10-28 05:05:00|33338|33288|33335.8|33285.8|33338.8|33288.8|33333.4|33283.4|236
1761628200000|2025-10-28 05:10:00|33335.7|33285.7|33340.2|33290.2|33341.2|33291.2|33335.5|33285.5|177
1761628500000|2025-10-28 05:15:00|33340.6|33290.6|33340.9|33290.9|33343.9|33293.9|33336.6|33286.6|171
1761628800000|2025-10-28 05:20:00|33341.5|33291.5|33341.7|33291.7|33346.8|33296.8|33340.8|33290.8|177
1761629100000|2025-10-28 05:25:00|33341.6|33291.6|33340.1|33290.1|33342.2|33292.2|33337|33287|187
1761629400000|2025-10-28 05:30:00|33339.9|33289.9|33338.5|33288.5|33343.3|33293.3|33338.5|33288.5|158
1761629700000|2025-10-28 05:35:00|33338.8|33288.8|33342.9|33292.9|33343.2|33293.2|33336.5|33286.5|204
1761630000000|2025-10-28 05:40:00|33343.6|33293.6|33343.5|33293.5|33347.4|33297.4|33343|33293|179
1761630300000|2025-10-28 05:45:00|33343.4|33293.4|33344.9|33294.9|33346.2|33296.2|33341.2|33291.2|156
1761630600000|2025-10-28 05:50:00|33345.3|33295.3|33344.4|33294.4|33348.7|33298.7|33344.2|33294.2|179
1761630900000|2025-10-28 05:55:00|33344.5|33294.5|33344.9|33294.9|33348.3|33298.3|33343.6|33293.6|181
1761631200000|2025-10-28 06:00:00|33344.8|33294.8|33345.2|33295.2|33347.6|33297.6|33337.4|33287.4|250
1761631500000|2025-10-28 06:05:00|33345.1|33295.1|33336|33286|33349.1|33299.1|33334.9|33284.9|233
1761631800000|2025-10-28 06:10:00|33336.1|33286.1|33337.8|33287.8|33340.6|33290.6|33333.4|33283.4|224
1761632100000|2025-10-28 06:15:00|33337.9|33287.9|33328.7|33278.7|33338.2|33288.2|33326.8|33276.8|201
1761632400000|2025-10-28 06:20:00|33328.9|33278.9|33331.7|33281.7|33333.2|33283.2|33324.7|33274.7|164
1761632700000|2025-10-28 06:25:00|33331.8|33281.8|33338.1|33288.1|33340.8|33290.8|33331.8|33281.8|206
1761633000000|2025-10-28 06:30:00|33338.9|33288.9|33349.8|33299.8|33349.8|33299.8|33337.7|33287.7|253
1761633300000|2025-10-28 06:35:00|33349.9|33299.9|33347.3|33297.3|33354.5|33304.5|33346.1|33296.1|234
1761633600000|2025-10-28 06:40:00|33347.1|33297.1|33349.1|33299.1|33352.5|33302.5|33346.9|33296.9|195
1761633900000|2025-10-28 06:45:00|33348.8|33298.8|33348.9|33298.9|33352.7|33302.7|33347|33297|181
1761634200000|2025-10-28 06:50:00|33349.1|33299.1|33360.7|33310.7|33363.4|33311.8|33347.1|33297.1|250
1761634500000|2025-10-28 06:55:00|33362.4|33312.4|33365.3|33311.9|33367.5|33315.9|33362|33311.4|255
1761634800000|2025-10-28 07:00:00|33362.7|33312.2|33363.2|33313.2|33370.9|33320.9|33360.8|33310.8|346
1761635100000|2025-10-28 07:05:00|33363.4|33313.4|33359.6|33309.6|33370.6|33320.6|33359.1|33309.1|392
1761635400000|2025-10-28 07:10:00|33359.7|33309.7|33361.9|33311.9|33364.6|33314.6|33357.7|33307.7|246
1761635700000|2025-10-28 07:15:00|33361.8|33311.8|33365.5|33315.5|33366.6|33316.6|33361.1|33311.1|218
1761636000000|2025-10-28 07:20:00|33365.6|33315.6|33358.9|33308.9|33368.9|33322.7|33342|33306.3|203
1761636300000|2025-10-28 07:25:00|33358.7|33308.7|33354|33334|33373|33338|33347.9|33307.7|265
1761636600000|2025-10-28 07:30:00|33353.8|33333.8|33356.9|33336.9|33370.3|33343.3|33351.8|33317.5|317
1761636900000|2025-10-28 07:35:00|33357|33337|33354.6|33334.6|33359.1|33339.1|33353.5|33333.5|212
1761637200000|2025-10-28 07:40:00|33354.5|33334.5|33343|33323|33356.9|33336.9|33340.4|33320.4|218
1761637500000|2025-10-28 07:45:00|33342.9|33322.9|33340.1|33320.1|33352|33332|33340.1|33320.1|216
1761637800000|2025-10-28 07:50:00|33340.5|33320.5|33368|33348|33368|33348|33339.7|33319.7|303
1761638100000|2025-10-28 07:55:00|33367.4|33347.4|33345.5|33325.5|33370.7|33350.7|33329.4|33309.4|376
1761638400000|2025-10-28 08:00:00|33348.6|33328.6|33330.7|33310.7|33350.6|33330.6|33324.8|33304.8|459
1761638700000|2025-10-28 08:05:00|33330.8|33310.8|33336|33316|33340.2|33320.2|33326.3|33306.3|417
1761639000000|2025-10-28 08:10:00|33338|33318|33334.3|33314.3|33343.4|33323.4|33332.6|33312.6|359
1761639300000|2025-10-28 08:15:00|33333.9|33313.9|33320.1|33300.1|33335.8|33315.8|33318.7|33298.7|375
1761639600000|2025-10-28 08:20:00|33320.7|33300.7|33319.5|33299.5|33324.8|33304.8|33316.2|33296.2|310
1761639900000|2025-10-28 08:25:00|33319.6|33299.6|33319.4|33299.4|33322|33302|33312.5|33292.5|307
1761640200000|2025-10-28 08:30:00|33319.3|33299.3|33319.2|33299.2|33320.5|33300.5|33303|33283|425
1761640500000|2025-10-28 08:35:00|33318.8|33298.8|33311.1|33291.1|33331.8|33311.8|33310.3|33290.3|405
1761640800000|2025-10-28 08:40:00|33311.2|33291.2|33320.8|33300.8|33329.3|33309.3|33311.2|33291.2|457
1761641100000|2025-10-28 08:45:00|33320.7|33300.7|33317.8|33297.8|33324.6|33304.6|33317.3|33297.3|401
1761641400000|2025-10-28 08:50:00|33317.4|33297.4|33320.8|33300.8|33322.5|33302.5|33310.3|33290.3|368
1761641700000|2025-10-28 08:55:00|33321.3|33301.3|33343.1|33323.1|33352.1|33332.1|33320.5|33300.5|322
1761642000000|2025-10-28 09:00:00|33343|33323|33329|33309|33343|33323|33329|33309|330
1761642300000|2025-10-28 09:05:00|33329.1|33309.1|33350.9|33330.9|33359|33339|33328.9|33308.9|358
1761642600000|2025-10-28 09:10:00|33350.8|33330.8|33350.9|33330.9|33358.5|33338.5|33348.6|33328.6|303
1761642900000|2025-10-28 09:15:00|33351.5|33331.5|33338.2|33318.2|33351.5|33331.5|33337.4|33317.4|274
1761643200000|2025-10-28 09:20:00|33338.1|33318.1|33348.8|33328.8|33358.4|33331.4|33337.7|33302.7|295
1761643500000|2025-10-28 09:25:00|33349.5|33329.5|33350.8|33330.8|33358.9|33338.9|33348.8|33328.8|345
1761643800000|2025-10-28 09:30:00|33350.4|33330.4|33330.6|33310.6|33350.6|33330.6|33321.8|33301.8|295
1761644100000|2025-10-28 09:35:00|33330.4|33310.4|33332.1|33312.1|33338.5|33318.5|33327.9|33307.9|271
1761644400000|2025-10-28 09:40:00|33331.9|33311.9|33324.6|33304.6|33334.5|33314.5|33324.4|33304.4|242
1761644700000|2025-10-28 09:45:00|33324.3|33304.3|33331.1|33311.1|33333.6|33313.6|33322.6|33302.6|296
1761645000000|2025-10-28 09:50:00|33330.8|33310.8|33334.1|33314.1|33336.3|33316.3|33328.5|33308.5|240
1761645300000|2025-10-28 09:55:00|33333.8|33313.8|33336.4|33316.4|33338.2|33318.2|33331.2|33311.2|323
1761645600000|2025-10-28 10:00:00|33336.7|33316.7|33336.3|33316.3|33338|33318|33325.1|33305.1|322
1761645900000|2025-10-28 10:05:00|33336.6|33316.6|33334.8|33314.8|33338.8|33318.8|33331.7|33311.7|271
1761646200000|2025-10-28 10:10:00|33334.9|33314.9|33330|33310|33334.9|33314.9|33327.8|33307.8|227
1761646500000|2025-10-28 10:15:00|33329.9|33309.9|33319.1|33299.1|33329.9|33309.9|33316.1|33296.1|254
1761646800000|2025-10-28 10:20:00|33319|33299|33323|33303|33327.2|33307.2|33317.8|33297.8|265
1761647100000|2025-10-28 10:25:00|33322.9|33302.9|33319.9|33299.9|33325.1|33305.1|33315.2|33295.2|266
1761647400000|2025-10-28 10:30:00|33319.8|33299.8|33312.7|33292.7|33324|33304|33311.3|33291.3|332
1761647700000|2025-10-28 10:35:00|33312.4|33292.4|33319|33299|33323.6|33303.6|33310.1|33290.1|289
1761648000000|2025-10-28 10:40:00|33318.1|33298.1|33326.6|33306.6|33328.6|33308.6|33313.9|33293.9|250
1761648300000|2025-10-28 10:45:00|33326.5|33306.5|33316.2|33296.2|33328.8|33308.8|33312.5|33292.5|260
1761648600000|2025-10-28 10:50:00|33315.5|33295.5|33313.2|33293.2|33331.3|33296.8|33311.4|33280.9|203
1761648900000|2025-10-28 10:55:00|33313.6|33293.6|33308.4|33288.4|33329.4|33295.4|33302.5|33279.3|261
1761649200000|2025-10-28 11:00:00|33306.7|33286.7|33313.3|33293.3|33318.5|33298.5|33306.6|33286.6|304
1761649500000|2025-10-28 11:05:00|33313.9|33293.9|33324.8|33304.8|33327.6|33307.6|33311.7|33291.7|266
1761649800000|2025-10-28 11:10:00|33325|33305|33331.6|33311.6|33332|33312|33324.7|33304.7|202
1761650100000|2025-10-28 11:15:00|33331|33311|33324.9|33304.9|33336.7|33316.7|33317|33297|340
1761650400000|2025-10-28 11:20:00|33325|33305|33322.6|33302.6|33346.1|33309.6|33320.2|33288.6|192
1761650700000|2025-10-28 11:25:00|33322.7|33302.7|33325.3|33305.3|33326.2|33306.2|33320.3|33300.3|244
1761651000000|2025-10-28 11:30:00|33325.4|33305.4|33318.5|33298.5|33326.4|33306.4|33314.7|33294.7|245
1761651300000|2025-10-28 11:35:00|33318.9|33298.9|33319.3|33299.3|33320.6|33300.6|33313.5|33293.5|178
1761651600000|2025-10-28 11:40:00|33318.5|33298.5|33321.3|33301.3|33325.7|33305.7|33317.8|33297.8|294
1761651900000|2025-10-28 11:45:00|33321.6|33301.6|33323.9|33303.9|33323.9|33303.9|33315.4|33295.4|200
1761652200000|2025-10-28 11:50:00|33324.3|33304.3|33315.7|33295.7|33334.4|33304.4|33310.2|33284.4|251
1761652500000|2025-10-28 11:55:00|33315.6|33295.6|33311.3|33291.3|33322.3|33302.3|33311.3|33291.3|272
1761652800000|2025-10-28 12:00:00|33311.5|33291.5|33307.9|33287.9|33320.1|33300.1|33302.6|33282.6|413
1761653100000|2025-10-28 12:05:00|33307.7|33287.7|33317.6|33297.6|33320.3|33300.3|33305.7|33285.7|372
1761653400000|2025-10-28 12:10:00|33317.5|33297.5|33324.1|33304.1|33327.7|33307.7|33315.2|33295.2|376
1761653700000|2025-10-28 12:15:00|33324.2|33304.2|33326.6|33306.6|33335.8|33315.8|33323.5|33303.5|278
1761654000000|2025-10-28 12:20:00|33326.7|33306.7|33317.8|33297.8|33326.7|33306.7|33310.4|33290.4|408
1761654300000|2025-10-28 12:25:00|33317.9|33297.9|33323.2|33303.2|33326.4|33306.4|33317.8|33297.8|284
1761654600000|2025-10-28 12:30:00|33323.7|33303.7|33326.2|33306.2|33328.8|33308.8|33322.2|33302.2|344
1761654900000|2025-10-28 12:35:00|33326.6|33306.6|33350.1|33330.1|33356.5|33336.5|33324.9|33304.9|408
1761655200000|2025-10-28 12:40:00|33349.2|33329.2|33353.4|33333.4|33355.5|33335.5|33347.4|33327.4|313
1761655500000|2025-10-28 12:45:00|33353.5|33333.5|33357.5|33337.5|33359|33339|33348.7|33328.7|268
1761655800000|2025-10-28 12:50:00|33357.6|33337.6|33363.3|33343.3|33364.8|33344.8|33350.8|33330.8|410
1761656100000|2025-10-28 12:55:00|33363.2|33343.2|33366.2|33346.2|33383|33363|33359.8|33339.8|485
1761656400000|2025-10-28 13:00:00|33366|33346|33380.9|33360.9|33385.6|33365.6|33365.8|33345.8|495
1761656700000|2025-10-28 13:05:00|33381|33361|33397.2|33377.2|33399.4|33379.4|33377.8|33357.8|441
1761657000000|2025-10-28 13:10:00|33397.3|33377.3|33411.6|33391.6|33414.8|33394.8|33396|33376|368
1761657300000|2025-10-28 13:15:00|33411.4|33391.4|33409.2|33389.2|33412|33392|33403.9|33383.9|388
1761657600000|2025-10-28 13:20:00|33409.1|33389.1|33404.2|33384.2|33415.2|33395.2|33400.5|33380.5|367
1761657900000|2025-10-28 13:25:00|33403.5|33383.5|33400.5|33380.5|33405.7|33385.7|33395.9|33375.9|354
1761658200000|2025-10-28 13:30:00|33400.6|33380.6|33395.4|33375.4|33405.7|33385.7|33392.8|33372.8|441
1761658500000|2025-10-28 13:35:00|33395.8|33375.8|33388.9|33368.9|33396.8|33376.8|33385.7|33365.7|417
1761658800000|2025-10-28 13:40:00|33388.4|33368.4|33385.4|33365.4|33397.8|33377.8|33385.4|33365.4|360
1761659100000|2025-10-28 13:45:00|33385.9|33365.9|33383.7|33363.7|33387.6|33367.6|33377.9|33357.9|439
1761659400000|2025-10-28 13:50:00|33383.9|33363.9|33385.3|33365.3|33394.6|33374.6|33380.7|33360.7|471
1761659700000|2025-10-28 13:55:00|33385.4|33365.4|33395.9|33345.9|33395.9|33366.6|33375.7|33342.9|392
1761660000000|2025-10-28 14:00:00|33395.1|33345.1|33368.8|33348.8|33395.3|33365.9|33365.7|33343.8|486
1761660300000|2025-10-28 14:05:00|33367.5|33347.5|33353.9|33333.9|33367.5|33347.5|33353.1|33333.1|432
1761660600000|2025-10-28 14:10:00|33353.7|33333.7|33348.8|33328.8|33354|33334|33344.1|33324.1|460
1761660900000|2025-10-28 14:15:00|33348.7|33328.7|33341.1|33321.1|33349.5|33329.5|33340.1|33320.1|340
1761661200000|2025-10-28 14:20:00|33340.6|33320.6|33314.7|33294.7|33341.4|33321.4|33308|33288|517
1761661500000|2025-10-28 14:25:00|33314.6|33294.6|33313.6|33293.6|33318.6|33298.6|33311.2|33291.2|392
1761661800000|2025-10-28 14:30:00|33312.9|33292.9|33324.9|33304.9|33327.2|33307.2|33307.6|33287.6|369
1761662100000|2025-10-28 14:35:00|33321|33301|33300.6|33280.6|33323|33303|33300.6|33280.6|351
1761662400000|2025-10-28 14:40:00|33301|33281|33302.2|33282.2|33303.4|33283.4|33290.4|33270.4|387
1761662700000|2025-10-28 14:45:00|33302.1|33282.1|33299.7|33279.7|33308.8|33288.8|33298.1|33278.1|314
1761663000000|2025-10-28 14:50:00|33299.6|33279.6|33303.6|33283.6|33306.7|33286.7|33299.4|33279.4|291
1761663300000|2025-10-28 14:55:00|33304.2|33284.2|33295.5|33275.5|33313.5|33293.5|33292.6|33272.6|316
1761663600000|2025-10-28 15:00:00|33294.9|33274.9|33269.3|33249.3|33294.9|33274.9|33264.4|33244.4|422
1761663900000|2025-10-28 15:05:00|33268.9|33248.9|33278.8|33258.8|33280.2|33260.2|33268.9|33248.9|333
1761664200000|2025-10-28 15:10:00|33278.7|33258.7|33297.7|33277.7|33298.3|33278.3|33273.4|33253.4|370
1761664500000|2025-10-28 15:15:00|33298.1|33278.1|33310.9|33290.9|33315.3|33295.3|33297.7|33277.7|385
1761664800000|2025-10-28 15:20:00|33310.5|33290.5|33301.7|33281.7|33311|33291|33299.6|33279.6|292
1761665100000|2025-10-28 15:25:00|33303.2|33283.2|33297.4|33277.4|33307.1|33287.1|33297.4|33277.4|282
1761665400000|2025-10-28 15:30:00|33297.5|33277.5|33298.1|33278.1|33303.4|33283.4|33289|33269|322
1761665700000|2025-10-28 15:35:00|33297.6|33277.6|33293.2|33273.2|33300|33280|33292.6|33272.6|284
1761666000000|2025-10-28 15:40:00|33293.6|33273.6|33300|33280|33301.3|33281.3|33288.1|33268.1|339
1761666300000|2025-10-28 15:45:00|33300.2|33280.2|33299.7|33279.7|33315.7|33285.7|33295.5|33258.8|323
1761666600000|2025-10-28 15:50:00|33299.9|33279.9|33309.3|33289.3|33310.4|33290.4|33298.2|33278.2|378
1761666900000|2025-10-28 15:55:00|33307.3|33287.3|33295.8|33275.8|33309.3|33289.3|33295.8|33275.8|610
1761667200000|2025-10-28 16:00:00|33295.7|33275.7|33305.3|33285.3|33306.3|33286.3|33286.9|33266.9|443
1761667500000|2025-10-28 16:05:00|33304.7|33284.7|33292.2|33272.2|33308.4|33288.4|33291.5|33271.5|283
1761667800000|2025-10-28 16:10:00|33293|33273|33295.5|33275.5|33298.2|33278.2|33289.6|33269.6|283
1761668100000|2025-10-28 16:15:00|33295|33275|33295.7|33275.7|33310.6|33277.5|33287.7|33256.5|239
1761668400000|2025-10-28 16:20:00|33296|33276|33295.7|33275.7|33305.5|33285.5|33293.7|33273.7|249
1761668700000|2025-10-28 16:25:00|33295.1|33275.1|33285.9|33265.9|33295.5|33275.5|33285|33265|227
1761669000000|2025-10-28 16:30:00|33286.2|33266.2|33290.1|33270.1|33309.2|33276.3|33283.8|33253.6|456
1761669300000|2025-10-28 16:35:00|33290.2|33270.2|33305.6|33285.6|33306.2|33286.2|33286.2|33266.2|402
1761669600000|2025-10-28 16:40:00|33305.2|33285.2|33309.4|33289.4|33311.3|33291.3|33296.2|33276.2|316
1761669900000|2025-10-28 16:45:00|33310.1|33290.1|33308.9|33288.9|33316.5|33296.5|33306.7|33286.7|297
1761670200000|2025-10-28 16:50:00|33308.8|33288.8|33291.9|33271.9|33312.5|33292.5|33289|33269|301
1761670500000|2025-10-28 16:55:00|33290.9|33270.9|33274.2|33254.2|33292.1|33272.1|33274.1|33254.1|423
1761670800000|2025-10-28 17:00:00|33273.1|33253.1|33286.1|33266.1|33286.2|33266.2|33270.7|33250.7|441
1761671100000|2025-10-28 17:05:00|33285.7|33265.7|33292|33272|33293.4|33273.4|33285|33265|308
1761671400000|2025-10-28 17:10:00|33292.1|33272.1|33287.5|33267.5|33309.7|33279.3|33284.1|33258.8|333
1761671700000|2025-10-28 17:15:00|33287.6|33267.6|33274.9|33254.9|33289.1|33269.1|33274.5|33254.5|300
1761672000000|2025-10-28 17:20:00|33275|33255|33282.4|33262.4|33297.4|33263.6|33275|33246.7|235
1761672300000|2025-10-28 17:25:00|33282.3|33262.3|33283.1|33263.1|33284.3|33264.3|33280.3|33260.3|223
1761672600000|2025-10-28 17:30:00|33282.7|33262.7|33278|33258|33300.6|33269|33278|33250.2|258
1761672900000|2025-10-28 17:35:00|33277.8|33257.8|33277.2|33257.2|33277.9|33257.9|33274.2|33254.2|184
1761673200000|2025-10-28 17:40:00|33277.1|33257.1|33284|33264|33285.3|33265.3|33276.4|33256.4|173
1761673500000|2025-10-28 17:45:00|33283.9|33263.9|33282.5|33262.5|33299.5|33264.5|33281.1|33248.7|166
1761673800000|2025-10-28 17:50:00|33282.6|33262.6|33287.4|33267.4|33301.5|33271.9|33282.6|33251.1|166
1761674100000|2025-10-28 17:55:00|33287.2|33267.2|33285.6|33265.6|33288.9|33268.9|33283.5|33263.5|182
1761674400000|2025-10-28 18:00:00|33285.2|33265.2|33293.2|33273.2|33293.2|33273.2|33285.2|33265.2|182
1761674700000|2025-10-28 18:05:00|33293.4|33273.4|33298.2|33278.2|33309.1|33280.6|33291.9|33257.7|191
1761675000000|2025-10-28 18:10:00|33296.4|33276.4|33294.2|33274.2|33297|33277|33293.6|33273.6|199
1761675300000|2025-10-28 18:15:00|33294.1|33274.1|33293|33273|33309.4|33274.4|33290.8|33258.7|158
1761675600000|2025-10-28 18:20:00|33293.1|33273.1|33301.3|33281.3|33301.3|33281.3|33293|33273|216
1761675900000|2025-10-28 18:25:00|33301.4|33281.4|33302.5|33282.5|33303.5|33283.5|33300.7|33280.7|210
1761676200000|2025-10-28 18:30:00|33303.2|33283.2|33300.9|33280.9|33307.9|33287.9|33300.5|33280.5|228
1761676500000|2025-10-28 18:35:00|33300.6|33280.6|33297.8|33277.8|33301.4|33281.4|33291.9|33271.9|240
1761676800000|2025-10-28 18:40:00|33297.6|33277.6|33295.9|33275.9|33314.5|33280.2|33295.7|33262|206
1761677100000|2025-10-28 18:45:00|33296.1|33276.1|33289.6|33269.6|33312.3|33276.5|33287.5|33254.4|183
1761677400000|2025-10-28 18:50:00|33289.7|33269.7|33299.3|33279.3|33300.6|33280.6|33289.6|33269.6|240
1761677700000|2025-10-28 18:55:00|33298.5|33278.5|33291|33271|33301.9|33281.9|33290.8|33270.8|247
1761678000000|2025-10-28 19:00:00|33290.8|33270.8|33288.3|33268.3|33291.9|33271.9|33286.7|33266.7|216
1761678300000|2025-10-28 19:05:00|33288.4|33268.4|33287|33267|33291.7|33271.7|33286.7|33266.7|197
1761678600000|2025-10-28 19:10:00|33286.9|33266.9|33288.4|33268.4|33289|33269|33284.6|33264.6|176
1761678900000|2025-10-28 19:15:00|33288.3|33268.3|33289.4|33269.4|33289.8|33269.8|33285.8|33265.8|200
1761679200000|2025-10-28 19:20:00|33289.5|33269.5|33288.3|33268.3|33291.4|33271.4|33286.7|33266.7|151
1761679500000|2025-10-28 19:25:00|33289|33269|33289.9|33269.9|33290.8|33270.8|33288.1|33268.1|163
1761679800000|2025-10-28 19:30:00|33290|33270|33292.9|33272.9|33295.8|33275.8|33290|33270|226
1761680100000|2025-10-28 19:35:00|33292.8|33272.8|33305.7|33255.7|33305.7|33274.2|33287.3|33255.3|171
1761680400000|2025-10-28 19:40:00|33305.6|33255.6|33308.7|33258.7|33309.4|33259.4|33302.7|33252.7|158
1761680700000|2025-10-28 19:45:00|33308.9|33258.9|33320.1|33270.1|33320.2|33270.2|33308.6|33258.6|167
1761681000000|2025-10-28 19:50:00|33320|33270|33323|33273|33324|33274|33318.5|33268.5|161
1761681300000|2025-10-28 19:55:00|33323.1|33273.1|33333.9|33283.9|33334.5|33284.5|33322.1|33272.1|281
1761681600000|2025-10-28 20:00:00|33334|33284|33330.5|33280.5|33334|33284|33328.7|33278.7|167
1761681900000|2025-10-28 20:05:00|33330.6|33280.6|33321.9|33271.9|33333.5|33283.5|33320.9|33270.9|145
1761682200000|2025-10-28 20:10:00|33322|33272|33322.8|33272.8|33323.4|33273.4|33320|33270|125
1761682500000|2025-10-28 20:15:00|33323|33273|33320.8|33270.8|33323|33273|33318.6|33268.6|119
1761682800000|2025-10-28 20:20:00|33320.7|33270.7|33324.8|33274.8|33324.8|33274.8|33320.1|33270.1|121
1761683100000|2025-10-28 20:25:00|33324.7|33274.7|33328.1|33278.1|33329.8|33279.8|33324.7|33274.7|93
1761683400000|2025-10-28 20:30:00|33328|33278|33329.5|33279.5|33329.8|33279.8|33327.9|33277.9|112
1761683700000|2025-10-28 20:35:00|33329.4|33279.4|33336.9|33286.9|33337.2|33287.2|33329.4|33279.4|99
1761684000000|2025-10-28 20:40:00|33336.7|33286.7|33328.5|33278.5|33336.7|33286.7|33326.7|33276.7|118
1761684300000|2025-10-28 20:45:00|33337.3|33287.3|33342.4|33289|33352.9|33289.2|33337.2|33280.7|228
1761684600000|2025-10-28 20:50:00|33342.9|33288.8|33350|33282.5|33353.5|33288.9|33340.6|33279.1|290
1761684900000|2025-10-28 20:55:00|33367.1|33282.2|33383.2|33263.2|33383.2|33282.2|33347.4|33252.4|317
1761685200000|2025-10-28 21:00:00|33382.8|33262.8|33382.9|33262.9|33383|33263|33382.8|33262.8|3
1761685500000|2025-10-28 21:05:00|33382.4|33262.4|33381.1|33261.1|33384.5|33264.5|33380.1|33260.1|74
1761685800000|2025-10-28 21:10:00|33381.2|33261.2|33382.4|33262.4|33383.7|33263.7|33381.2|33261.2|49
1761686100000|2025-10-28 21:15:00|33382.3|33262.3|33381.3|33261.3|33382.5|33270.5|33375.9|33260.4|40
1761686400000|2025-10-28 21:20:00|33381.4|33261.4|33381.3|33261.3|33381.6|33261.6|33379.7|33259.7|66
1761686700000|2025-10-28 21:25:00|33380.3|33260.3|33379.8|33259.8|33381.5|33261.5|33378.5|33258.5|56
1761687000000|2025-10-28 21:30:00|33380|33260|33381.8|33261.8|33382.5|33262.5|33380|33260|76
1761687300000|2025-10-28 21:35:00|33381.9|33261.9|33381.3|33261.3|33383.6|33263.6|33380.1|33260.1|103
1761687600000|2025-10-28 21:40:00|33381.2|33261.2|33381.4|33261.4|33382.1|33262.1|33379.8|33259.8|85
1761687900000|2025-10-28 21:45:00|33381.3|33261.3|33378.9|33258.9|33381.5|33261.5|33378.3|33258.3|74
1761688200000|2025-10-28 21:50:00|33379.1|33259.1|33380.7|33260.7|33382.4|33262.4|33379|33259|107
1761688500000|2025-10-28 21:55:00|33381.2|33261.2|33373.5|33256.5|33382.1|33273.6|33364.6|33255.3|160
1761688800000|2025-10-28 22:00:00|33375.6|33255.6|33381.4|33261.4|33381.7|33268.5|33366.6|33255.1|152
1761689100000|2025-10-28 22:05:00|33381.3|33261.3|33362.3|33279.3|33381.4|33279.4|33357.3|33260.9|237
1761689400000|2025-10-28 22:10:00|33361.9|33279.7|33373.3|33263.6|33376.6|33279.7|33356|33261.6|238
1761689700000|2025-10-28 22:15:00|33372.8|33263.4|33355.5|33280.1|33375.5|33281.2|33354.3|33261.8|348
1761690000000|2025-10-28 22:20:00|33355.4|33280|33374.7|33265.7|33374.7|33280.7|33354.5|33264.3|249
1761690300000|2025-10-28 22:25:00|33374.9|33265.5|33357.2|33277.7|33374.9|33280.6|33353.3|33263.5|203
1761690600000|2025-10-28 22:30:00|33354.4|33277.5|33371|33265.8|33373.7|33279.9|33353.6|33261.9|197
1761690900000|2025-10-28 22:35:00|33370.4|33266.4|33358.9|33281.3|33374.3|33282.3|33356.2|33264.8|154
1761691200000|2025-10-28 22:40:00|33356.3|33281.4|33374|33269.4|33375.9|33285.6|33356.3|33267.4|200
1761691500000|2025-10-28 22:45:00|33374.1|33269.9|33376.5|33270|33378.5|33286.6|33361.6|33266.9|236
1761691800000|2025-10-28 22:50:00|33376.4|33269.9|33380.4|33260.4|33385.4|33287.9|33360.6|33257.9|214
1761692100000|2025-10-28 22:55:00|33378.1|33258.1|33377.4|33257.4|33392|33272|33353.5|33233.5|132
1761692400000|2025-10-28 23:00:00|33377.5|33257.5|33369.6|33273.2|33398.8|33291|33355.2|33254.9|175
1761692700000|2025-10-28 23:05:00|33355|33273.3|33355.7|33290.6|33372.2|33292.1|33353.1|33271.8|148
1761693000000|2025-10-28 23:10:00|33355.6|33290.7|33371.3|33270.7|33371.6|33290.8|33353.1|33270.1|128
1761693300000|2025-10-28 23:15:00|33371.1|33270.8|33359|33282.6|33372.2|33289|33353.6|33266.5|143
1761693600000|2025-10-28 23:20:00|33358.6|33282.3|33370.5|33265.2|33372.8|33283.2|33357.3|33264.5|168
1761693900000|2025-10-28 23:25:00|33370.6|33265.1|33359.5|33289.8|33374.4|33289.8|33352.2|33264.4|198
1761694200000|2025-10-28 23:30:00|33359.6|33289.7|33372.5|33272.2|33373.5|33290.6|33349.7|33271.2|128
1761694500000|2025-10-28 23:35:00|33373.4|33272.3|33372.3|33272.4|33373.4|33291.1|33349.5|33271.9|121
1761694800000|2025-10-28 23:40:00|33358.9|33290.4|33356.6|33289.8|33373.8|33291.9|33348.2|33270.9|131
1761695100000|2025-10-28 23:45:00|33356|33289.9|33372.7|33273|33373.6|33292.7|33348.3|33270.8|175
1761695400000|2025-10-28 23:50:00|33372.6|33272.9|33357.3|33280.3|33376.6|33296|33348.8|33262.9|344
1761695700000|2025-10-28 23:55:00|33356.6|33280.4|33363.2|33248.8|33371.5|33280.4|33348.4|33248.2|444
1761696000000|2025-10-29 00:00:00|33364.6|33249.1|33325.4|33272.7|33364.6|33278.2|33323.6|33249.1|513
1761696300000|2025-10-29 00:05:00|33327.2|33272.2|33332.7|33280.3|33333.1|33281.8|33321.4|33271|346
1761696600000|2025-10-29 00:10:00|33332.5|33280.7|33331.4|33281.4|33333.2|33282.5|33323.7|33273.1|245
1761696900000|2025-10-29 00:15:00|33332.8|33282.8|33334|33284|33339.4|33289|33330.7|33280.7|321
1761697200000|2025-10-29 00:20:00|33334.2|33284.2|33327|33277|33338.3|33288.3|33326.7|33276.7|269
1761697500000|2025-10-29 00:25:00|33327.1|33277.1|33331.2|33281.2|33332.7|33282.7|33326.3|33276.3|178
1761697800000|2025-10-29 00:30:00|33330.7|33280.7|33335.4|33285.4|33338.9|33288.9|33324.1|33274.1|385
1761698100000|2025-10-29 00:35:00|33335.3|33285.3|33333.7|33283.7|33342.6|33291.5|33333.7|33283.6|438
1761698400000|2025-10-29 00:40:00|33334.7|33284.7|33333.9|33283.9|33334.8|33284.7|33326.9|33274.9|286
1761698700000|2025-10-29 00:45:00|33333.3|33283.3|33334.1|33284.1|33335.4|33285.1|33328.8|33278.8|269
1761699000000|2025-10-29 00:50:00|33334|33284|33336|33286|33337.3|33287.3|33322.5|33272.5|385
1761699300000|2025-10-29 00:55:00|33336.2|33286.2|33338.6|33288.6|33340|33290|33325.3|33275.3|300
1761699600000|2025-10-29 01:00:00|33338.5|33288.5|33339.6|33289.6|33341.5|33291.5|33333.2|33283.2|248
1761699900000|2025-10-29 01:05:00|33340.2|33290.2|33338.9|33288.9|33343|33293|33336.5|33286.5|234
1761700200000|2025-10-29 01:10:00|33338.8|33288.8|33343.2|33289.8|33351.5|33294.6|33336.9|33286.9|208
1761700500000|2025-10-29 01:15:00|33342|33289.6|33339|33289|33344.4|33294.4|33337|33285.8|239
1761700800000|2025-10-29 01:20:00|33338.9|33288.9|33342.9|33292.9|33342.9|33292.9|33336.4|33286.4|245
1761701100000|2025-10-29 01:25:00|33342.6|33292.6|33345.8|33295.8|33350.8|33300.8|33341.3|33291.3|267
1761701400000|2025-10-29 01:30:00|33345.7|33295.7|33345.6|33295.6|33349.8|33299.8|33343.2|33293.2|297
1761701700000|2025-10-29 01:35:00|33346.6|33296.6|33344.8|33294.8|33350.5|33300.5|33339.2|33289.2|426
1761702000000|2025-10-29 01:40:00|33344.4|33294.4|33347.1|33297.1|33353.1|33300.4|33340.4|33290.4|345
1761702300000|2025-10-29 01:45:00|33347.3|33297.3|33346.9|33296.9|33347.9|33297.9|33342.7|33292.7|247
1761702600000|2025-10-29 01:50:00|33347|33297|33345.2|33295.2|33347.9|33297.9|33342.1|33291.6|219
1761702900000|2025-10-29 01:55:00|33344.8|33294.8|33346.7|33296.7|33348|33298|33343.4|33293.4|221
1761703200000|2025-10-29 02:00:00|33346.8|33296.8|33350.5|33300.5|33353|33303|33346.2|33296.2|216
1761703500000|2025-10-29 02:05:00|33350.4|33300.4|33347.5|33297.5|33353.9|33303.9|33347|33297|184
1761703800000|2025-10-29 02:10:00|33347.4|33297.4|33349.7|33299.7|33353.2|33303.2|33345|33295|219
1761704100000|2025-10-29 02:15:00|33349.5|33299.5|33352|33302|33353.6|33303.6|33349.5|33299.5|178
1761704400000|2025-10-29 02:20:00|33351.8|33301.8|33354.1|33304.1|33355.6|33305.6|33350.7|33300.7|181
1761704700000|2025-10-29 02:25:00|33352.7|33302.7|33359.4|33309.4|33359.7|33309.7|33352.7|33302.7|155
1761705000000|2025-10-29 02:30:00|33360.1|33310.1|33359.1|33309.1|33365.6|33315.6|33357.7|33307.7|232
1761705300000|2025-10-29 02:35:00|33359.7|33309.7|33358.2|33308.2|33361|33311|33357.7|33307.7|137
1761705600000|2025-10-29 02:40:00|33358.3|33308.3|33361|33311|33361.6|33311.6|33357.6|33307.6|135
1761705900000|2025-10-29 02:45:00|33359.6|33309.6|33356.2|33306.2|33360.4|33310.4|33355.3|33305.3|144
1761706200000|2025-10-29 02:50:00|33356.3|33306.3|33356.3|33306.3|33357.6|33307.6|33354.8|33304.8|150
1761706500000|2025-10-29 02:55:00|33356.2|33306.2|33350.9|33300.9|33356.7|33306.7|33350.9|33300.9|183
1761706800000|2025-10-29 03:00:00|33350.6|33300.6|33355.3|33305.3|33357|33307|33350.6|33300.6|136
1761707100000|2025-10-29 03:05:00|33356.6|33306.6|33355.3|33305.3|33357.4|33307.4|33352.1|33302.1|113
1761707400000|2025-10-29 03:10:00|33355.9|33305.9|33358.4|33308.4|33358.4|33308.4|33352.7|33302.7|145
1761707700000|2025-10-29 03:15:00|33358.6|33308.6|33358.1|33308.1|33359.1|33309.1|33357.4|33307.4|112
1761708000000|2025-10-29 03:20:00|33358.3|33308.3|33357|33307|33359|33309|33357|33307|100
1761708300000|2025-10-29 03:25:00|33357.7|33307.7|33361.9|33311.9|33363|33313|33357|33307|116
1761708600000|2025-10-29 03:30:00|33362.7|33312.7|33364.5|33314.5|33369.3|33319.3|33361.6|33311.6|171
1761708900000|2025-10-29 03:35:00|33365.2|33315.2|33368.1|33318.1|33370.4|33320.4|33363.2|33313.2|166
1761709200000|2025-10-29 03:40:00|33367.4|33317.4|33373.5|33323.5|33374.7|33324.7|33367.1|33317.1|159
1761709500000|2025-10-29 03:45:00|33373.1|33323.1|33373.8|33323.8|33375.2|33325.2|33371.8|33321.8|116
1761709800000|2025-10-29 03:50:00|33373.7|33323.7|33375.4|33325.4|33378.4|33328.4|33373.7|33323.7|113
1761710100000|2025-10-29 03:55:00|33375.6|33325.6|33377.2|33327.2|33378.7|33328.7|33374.9|33324.9|157
1761710400000|2025-10-29 04:00:00|33377.3|33327.3|33377.3|33327.3|33379.6|33329.6|33376.3|33326.3|159
1761710700000|2025-10-29 04:05:00|33377.5|33327.5|33380.1|33330.1|33381.9|33331.9|33377.3|33327.3|115
1761711000000|2025-10-29 04:10:00|33380.2|33330.2|33387.2|33337.2|33389.1|33339.1|33376.6|33326.6|194
1761711300000|2025-10-29 04:15:00|33387.7|33337.7|33383.5|33333.5|33388.8|33338.8|33382.4|33332.4|200
1761711600000|2025-10-29 04:20:00|33384.2|33334.2|33385.8|33335.8|33387.9|33337.9|33382.8|33332.8|155
1761711900000|2025-10-29 04:25:00|33386.1|33336.1|33387.9|33337.9|33388.8|33338.8|33384.6|33334.6|130
1761712200000|2025-10-29 04:30:00|33387.2|33337.2|33390.2|33340.2|33393.4|33343.4|33386.3|33336.3|153
1761712500000|2025-10-29 04:35:00|33390.6|33340.6|33392.8|33342.8|33396.2|33346.2|33388.1|33338.1|157
1761712800000|2025-10-29 04:40:00|33392.7|33342.7|33396.1|33346.1|33398.4|33348.4|33392.5|33342.5|182
1761713100000|2025-10-29 04:45:00|33396.3|33346.3|33393.7|33343.7|33396.7|33346.7|33389.9|33339.9|145
1761713400000|2025-10-29 04:50:00|33395.8|33345.8|33395.4|33345.4|33396.5|33346.5|33390.8|33340.8|140
1761713700000|2025-10-29 04:55:00|33396.1|33346.1|33391.8|33341.8|33400.5|33350.5|33390.7|33340.7|242
1761714000000|2025-10-29 05:00:00|33391.7|33341.7|33388.6|33338.6|33395.1|33345.1|33386.7|33336.7|211
1761714300000|2025-10-29 05:05:00|33390.9|33340.9|33397|33347|33398.5|33348.5|33387.8|33337.8|152
1761714600000|2025-10-29 05:10:00|33397.1|33347.1|33401|33351|33404.5|33354.5|33397|33347|200
1761714900000|2025-10-29 05:15:00|33400.8|33350.8|33407|33357|33410.2|33360.2|33400.4|33350.4|216
1761715200000|2025-10-29 05:20:00|33407.1|33357.1|33399.4|33349.4|33409.1|33359.1|33398.9|33346.5|255
1761715500000|2025-10-29 05:25:00|33399.9|33349.9|33406.8|33356.8|33408.1|33358.1|33398|33348|237
1761715800000|2025-10-29 05:30:00|33407.6|33357.6|33405|33355|33412.2|33362.2|33402.8|33352.8|219
1761716100000|2025-10-29 05:35:00|33405.1|33355.1|33403.3|33353.3|33408.3|33358.3|33401.3|33351.3|199
1761716400000|2025-10-29 05:40:00|33403.2|33353.2|33401.8|33351.8|33407.6|33357.6|33400.2|33350.2|177
1761716700000|2025-10-29 05:45:00|33402.6|33352.6|33406.1|33356.1|33406.9|33356.9|33397.5|33347.5|169
1761717000000|2025-10-29 05:50:00|33406.9|33356.9|33405.3|33355.3|33410.3|33360.3|33397.3|33347.3|210
1761717300000|2025-10-29 05:55:00|33405.2|33355.2|33398.2|33348.2|33406.5|33356.5|33397.9|33347.9|220
1761717600000|2025-10-29 06:00:00|33398.4|33348.4|33415.9|33365.9|33416.1|33366.1|33398.2|33348.2|280
1761717900000|2025-10-29 06:05:00|33416.2|33366.2|33406.5|33356.5|33418.4|33368.4|33406.5|33356.5|232
1761718200000|2025-10-29 06:10:00|33407.2|33357.2|33403.3|33353.3|33408.1|33358.1|33400.4|33350.4|240
1761718500000|2025-10-29 06:15:00|33403.9|33353.9|33418.4|33368.4|33422.4|33372.4|33398.3|33348.3|305
1761718800000|2025-10-29 06:20:00|33419.9|33369.9|33417.4|33367.4|33422.3|33372.3|33413.8|33363.8|238
1761719100000|2025-10-29 06:25:00|33417.3|33367.3|33418.7|33368.7|33420.6|33370.6|33413.1|33363.1|260
1761719400000|2025-10-29 06:30:00|33418.8|33368.8|33415.1|33365.1|33421.9|33371.9|33411.3|33361.3|186
1761719700000|2025-10-29 06:35:00|33415.3|33365.3|33406.1|33356.1|33415.3|33365.3|33402.3|33351.7|344
1761720000000|2025-10-29 06:40:00|33406.7|33356.7|33410.7|33360.7|33412.6|33362.6|33405.3|33355.3|251
1761720300000|2025-10-29 06:45:00|33411|33361|33410.7|33360.7|33415.9|33365.9|33409.6|33359.6|202
1761720600000|2025-10-29 06:50:00|33410.6|33360.6|33416.5|33366.5|33421|33371|33410.6|33360.6|203
1761720900000|2025-10-29 06:55:00|33416.8|33366.8|33416.4|33366.4|33418.7|33368.7|33415.4|33365.4|240
1761721200000|2025-10-29 07:00:00|33416.2|33366.2|33410.1|33360.1|33422|33382.3|33396.1|33358.2|441
1761721500000|2025-10-29 07:05:00|33409.2|33359.2|33393.9|33343.9|33411.2|33361.2|33392.6|33342.6|381
1761721800000|2025-10-29 07:10:00|33394.4|33344.4|33385.4|33365.4|33399.7|33366.5|33380.3|33342.5|328
1761722100000|2025-10-29 07:15:00|33384.8|33364.8|33382.9|33362.9|33384.8|33364.8|33373.6|33353.6|363
1761722400000|2025-10-29 07:20:00|33383|33363|33382.5|33362.5|33393.9|33365|33371.1|33342.7|340
1761722700000|2025-10-29 07:25:00|33382.9|33362.9|33384.2|33364.2|33386.3|33366.3|33372.1|33352.1|343
1761723000000|2025-10-29 07:30:00|33383.4|33363.4|33394.8|33374.8|33396.7|33376.7|33382.7|33362.7|296
1761723300000|2025-10-29 07:35:00|33394.7|33374.7|33384|33364|33395.2|33375.2|33376.6|33356.6|354
1761723600000|2025-10-29 07:40:00|33384.3|33364.3|33370.3|33350.3|33388.3|33368.3|33369.3|33349.3|298
1761723900000|2025-10-29 07:45:00|33370.5|33350.5|33377.7|33357.7|33383.7|33363.7|33366.9|33346.9|393
1761724200000|2025-10-29 07:50:00|33377.4|33357.4|33375.5|33355.5|33380.5|33360.5|33373|33353|405
1761724500000|2025-10-29 07:55:00|33375.4|33355.4|33370.4|33350.4|33381.8|33361.8|33367.5|33347.5|374
1761724800000|2025-10-29 08:00:00|33370.5|33350.5|33381.4|33361.4|33381.5|33361.5|33362.4|33342.4|413
1761725100000|2025-10-29 08:05:00|33381|33361|33383.4|33363.4|33387.8|33367.8|33380.5|33360.5|319
1761725400000|2025-10-29 08:10:00|33383.3|33363.3|33390.7|33370.7|33394.5|33374.5|33379|33359|278
1761725700000|2025-10-29 08:15:00|33391.4|33371.4|33387|33367|33394.9|33374.9|33379.9|33359.9|302
1761726000000|2025-10-29 08:20:00|33387.7|33367.7|33376.2|33356.2|33388.1|33368.1|33375.7|33355.7|286
1761726300000|2025-10-29 08:25:00|33375.6|33355.6|33367.3|33347.3|33379.9|33359.9|33363.5|33343.5|304
1761726600000|2025-10-29 08:30:00|33367.2|33347.2|33382.9|33362.9|33382.9|33362.9|33364|33344|338
1761726900000|2025-10-29 08:35:00|33383.6|33363.6|33415.4|33395.4|33426.5|33406.5|33380.9|33360.9|388
1761727200000|2025-10-29 08:40:00|33415.2|33395.2|33402.7|33382.7|33416.7|33396.7|33402.6|33382.6|362
1761727500000|2025-10-29 08:45:00|33402.8|33382.8|33407.5|33387.5|33409.7|33389.7|33401.3|33381.3|275
1761727800000|2025-10-29 08:50:00|33407.4|33387.4|33421.8|33401.8|33421.8|33401.8|33404.9|33384.9|383
1761728100000|2025-10-29 08:55:00|33421.3|33401.3|33428.2|33408.2|33428.2|33408.2|33416.7|33396.7|251
1761728400000|2025-10-29 09:00:00|33428.7|33408.7|33424|33404|33433.9|33413.9|33422.1|33402.1|287
1761728700000|2025-10-29 09:05:00|33424.7|33404.7|33425.7|33405.7|33431.9|33411.9|33424.2|33404.2|312
1761729000000|2025-10-29 09:10:00|33425.6|33405.6|33431.1|33411.1|33444.2|33424.2|33425.6|33405.6|364
1761729300000|2025-10-29 09:15:00|33431.2|33411.2|33428.5|33408.5|33438.8|33418.8|33425.4|33405.4|305
1761729600000|2025-10-29 09:20:00|33428.4|33408.4|33417.1|33397.1|33429.4|33409.4|33415.9|33395.9|292
1761729900000|2025-10-29 09:25:00|33417.9|33397.9|33401.6|33381.6|33418.5|33398.5|33395.2|33367.4|279
1761730200000|2025-10-29 09:30:00|33401.7|33381.7|33384.3|33364.3|33403.7|33383.7|33383|33363|283
1761730500000|2025-10-29 09:35:00|33384.5|33364.5|33366.4|33346.4|33384.9|33364.9|33362.2|33342.2|322
1761730800000|2025-10-29 09:40:00|33365.7|33345.7|33366.3|33346.3|33370|33350|33357.3|33337.3|337
1761731100000|2025-10-29 09:45:00|33366.2|33346.2|33356.2|33336.2|33376.3|33356.3|33356.1|33336.1|368
1761731400000|2025-10-29 09:50:00|33356.1|33336.1|33358.2|33338.2|33363.7|33342.4|33340.3|33310.2|443
1761731700000|2025-10-29 09:55:00|33358|33338|33362.1|33342.1|33363.2|33343.2|33352|33332|354
1761732000000|2025-10-29 10:00:00|33362.8|33342.8|33382.8|33362.8|33382.9|33362.9|33361.4|33341.4|299
1761732300000|2025-10-29 10:05:00|33382.5|33362.5|33372.6|33352.6|33387.6|33367.6|33365.8|33345.8|280
1761732600000|2025-10-29 10:10:00|33372.9|33352.9|33376.2|33356.2|33380.1|33360.1|33370.9|33350.9|282
1761732900000|2025-10-29 10:15:00|33376.6|33356.6|33364.8|33344.8|33378.2|33358.2|33364.7|33344.7|270
1761733200000|2025-10-29 10:20:00|33366|33346|33366.9|33346.9|33369.6|33349.6|33362|33342|318
1761733500000|2025-10-29 10:25:00|33366.7|33346.7|33345.5|33325.5|33369.1|33349.1|33344.3|33324.3|297
1761733800000|2025-10-29 10:30:00|33345|33325|33339|33319|33358.8|33326.2|33335.8|33308|271
1761734100000|2025-10-29 10:35:00|33338.9|33318.9|33342.6|33322.6|33343.2|33323.2|33335.3|33315.3|260
1761734400000|2025-10-29 10:40:00|33342.7|33322.7|33345.7|33325.7|33347.2|33327.2|33335.3|33315.3|264
1761734700000|2025-10-29 10:45:00|33345.5|33325.5|33344.7|33324.7|33351.6|33331.6|33344.7|33324.7|223
1761735000000|2025-10-29 10:50:00|33344.5|33324.5|33341|33321|33348.4|33328.4|33339.9|33319.9|221
1761735300000|2025-10-29 10:55:00|33340.3|33320.3|33340.4|33320.4|33354|33323|33337.7|33302.7|189
1761735600000|2025-10-29 11:00:00|33340.9|33320.9|33345|33325|33354|33334|33338.5|33318.5|276
1761735900000|2025-10-29 11:05:00|33344.2|33324.2|33350.8|33330.8|33365.6|33331.4|33341.6|33314.9|264
1761736200000|2025-10-29 11:10:00|33350.9|33330.9|33360.3|33340.3|33362|33342|33350.2|33330.2|265
1761736500000|2025-10-29 11:15:00|33360.7|33340.7|33364.4|33344.4|33368.6|33348.6|33360|33340|269
1761736800000|2025-10-29 11:20:00|33363.8|33343.8|33398.1|33378.1|33398.1|33378.1|33363.8|33343.8|360
1761737100000|2025-10-29 11:25:00|33397.7|33377.7|33400.7|33380.7|33403.5|33383.5|33393.3|33373.3|288
1761737400000|2025-10-29 11:30:00|33401.3|33381.3|33398.8|33378.8|33404|33384|33398.2|33378.2|339
1761737700000|2025-10-29 11:35:00|33398.9|33378.9|33383.1|33363.1|33402.5|33382.5|33381.2|33361.2|318
1761738000000|2025-10-29 11:40:00|33382.3|33362.3|33381.3|33361.3|33383.7|33363.7|33373.6|33353.6|340
1761738300000|2025-10-29 11:45:00|33382.2|33362.2|33384|33364|33387.6|33367.6|33376.7|33356.7|341
1761738600000|2025-10-29 11:50:00|33384.5|33364.5|33378.2|33358.2|33387.4|33367.4|33375|33355|336
1761738900000|2025-10-29 11:55:00|33378.7|33358.7|33387.2|33367.2|33390.7|33370.7|33374.4|33354.4|290
1761739200000|2025-10-29 12:00:00|33387.4|33367.4|33372.9|33352.9|33387.4|33367.4|33368.6|33348.6|429
1761739500000|2025-10-29 12:05:00|33374.4|33354.4|33378.2|33358.2|33378.5|33358.5|33362.4|33342.4|316
1761739800000|2025-10-29 12:10:00|33378.5|33358.5|33381.5|33361.5|33386.9|33366.9|33370.3|33350.3|311
1761740100000|2025-10-29 12:15:00|33381.3|33361.3|33379.9|33359.9|33385.3|33365.3|33379.1|33359.1|253
1761740400000|2025-10-29 12:20:00|33380|33360|33394.3|33374.3|33404|33384|33379.3|33359.3|328
1761740700000|2025-10-29 12:25:00|33393.6|33373.6|33395.2|33375.2|33410.8|33390.8|33392.1|33372.1|415
1761741000000|2025-10-29 12:30:00|33394.6|33374.6|33398|33378|33401.6|33381.6|33391.4|33371.4|391
1761741300000|2025-10-29 12:35:00|33399|33379|33408.6|33388.6|33408.6|33388.6|33394|33374|357
1761741600000|2025-10-29 12:40:00|33409.6|33389.6|33402.2|33382.2|33414|33394|33400.8|33380.8|378
1761741900000|2025-10-29 12:45:00|33401.7|33381.7|33390.2|33370.2|33404.5|33384.5|33387.3|33367.3|401
1761742200000|2025-10-29 12:50:00|33389.6|33369.6|33399.1|33379.1|33406.3|33386.3|33381.9|33361.9|418
1761742500000|2025-10-29 12:55:00|33399|33379|33383.1|33363.1|33401.1|33381.1|33382|33362|428
1761742800000|2025-10-29 13:00:00|33382.7|33362.7|33371.1|33351.1|33383.1|33363.1|33367.9|33347.9|423
1761743100000|2025-10-29 13:05:00|33370.6|33350.6|33372.6|33352.6|33377.3|33357.3|33364.2|33344.2|354
1761743400000|2025-10-29 13:10:00|33372.5|33352.5|33354.2|33334.2|33372.5|33352.5|33350.5|33330.5|411
1761743700000|2025-10-29 13:15:00|33354.7|33334.7|33334.3|33314.3|33354.7|33334.7|33320.4|33300.4|527
1761744000000|2025-10-29 13:20:00|33333.8|33313.8|33352.8|33332.8|33353.6|33333.6|33326|33306|494
1761744300000|2025-10-29 13:25:00|33353.3|33333.3|33347.4|33327.4|33357.6|33337.6|33347|33327|472
1761744600000|2025-10-29 13:30:00|33345.8|33325.8|33358.1|33338.1|33358.4|33338.4|33340.8|33320.8|439
1761744900000|2025-10-29 13:35:00|33358|33338|33366.6|33346.6|33369.7|33349.7|33357|33337|445
1761745200000|2025-10-29 13:40:00|33366.7|33346.7|33364.1|33344.1|33370.8|33350.8|33356.9|33336.9|394
1761745500000|2025-10-29 13:45:00|33363.6|33343.6|33375.3|33355.3|33379.5|33359.5|33356.2|33336.2|572
1761745800000|2025-10-29 13:50:00|33372.9|33352.9|33382.9|33362.9|33383.4|33363.4|33365.2|33345.2|508
1761746100000|2025-10-29 13:55:00|33382|33362|33386.7|33366.7|33388.4|33368.4|33380.1|33360.1|479
1761746400000|2025-10-29 14:00:00|33386.8|33366.8|33390.9|33370.9|33396.5|33376.5|33378|33358|521
1761746700000|2025-10-29 14:05:00|33392.6|33372.6|33391.1|33371.1|33398.6|33378.6|33390.5|33370.5|424
1761747000000|2025-10-29 14:10:00|33391.2|33371.2|33380.5|33360.5|33392.6|33372.6|33376.1|33356.1|481
1761747300000|2025-10-29 14:15:00|33381|33361|33376.4|33356.4|33386.3|33366.3|33375.9|33355.9|374
1761747600000|2025-10-29 14:20:00|33377.8|33357.8|33387.1|33367.1|33389.9|33369.9|33375.2|33355.2|449
1761747900000|2025-10-29 14:25:00|33388|33368|33369.1|33349.1|33388|33368|33368.9|33348.9|418
1761748200000|2025-10-29 14:30:00|33370.2|33350.2|33382.8|33362.8|33384.4|33364.4|33368|33348|444
1761748500000|2025-10-29 14:35:00|33382.9|33362.9|33379.7|33359.7|33387.7|33367.7|33378.6|33358.6|403
1761748800000|2025-10-29 14:40:00|33379.4|33359.4|33380.7|33360.7|33381.3|33361.3|33370.1|33350.1|354
1761749100000|2025-10-29 14:45:00|33383|33363|33386.1|33366.1|33389.3|33369.3|33383|33363|305
1761749400000|2025-10-29 14:50:00|33386.7|33366.7|33383.6|33363.6|33390.7|33370.7|33381.7|33361.7|276
1761749700000|2025-10-29 14:55:00|33383.5|33363.5|33370.7|33350.7|33393.3|33373.3|33366.7|33346.7|452
1761750000000|2025-10-29 15:00:00|33370.5|33350.5|33364.2|33344.2|33372.5|33352.5|33353.9|33333.9|565
1761750300000|2025-10-29 15:05:00|33364.1|33344.1|33373.6|33353.6|33375.3|33355.3|33358.5|33338.5|378
1761750600000|2025-10-29 15:10:00|33372.6|33352.6|33381|33361|33385.2|33365.2|33372.4|33352.4|369
1761750900000|2025-10-29 15:15:00|33380.9|33360.9|33377.2|33357.2|33384.2|33364.2|33372.7|33352.7|360
1761751200000|2025-10-29 15:20:00|33377.1|33357.1|33369.5|33349.5|33379.9|33359.9|33364.9|33344.9|387
1761751500000|2025-10-29 15:25:00|33368.9|33348.9|33368.1|33348.1|33370.4|33350.4|33360.9|33340.9|387
1761751800000|2025-10-29 15:30:00|33368.4|33348.4|33344.1|33324.1|33368.8|33348.8|33343.8|33323.8|436
1761752100000|2025-10-29 15:35:00|33344.3|33324.3|33339.5|33319.5|33344.4|33324.4|33334.8|33314.8|404
1761752400000|2025-10-29 15:40:00|33338.4|33318.4|33331.6|33311.6|33351.2|33320.2|33329.5|33301.2|324
1761752700000|2025-10-29 15:45:00|33331.9|33311.9|33319.5|33299.5|33332.7|33312.7|33318.9|33298.9|365
1761753000000|2025-10-29 15:50:00|33319.4|33299.4|33315.8|33295.8|33327.2|33307.2|33300.5|33280.5|525
1761753300000|2025-10-29 15:55:00|33316.7|33296.7|33307.9|33287.9|33327.5|33307.5|33298.3|33278.3|667
1761753600000|2025-10-29 16:00:00|33307.7|33287.7|33309.5|33289.5|33312.5|33292.5|33301.8|33281.8|455
1761753900000|2025-10-29 16:05:00|33310.2|33290.2|33320.9|33300.9|33325.4|33305.4|33310.2|33290.2|391
1761754200000|2025-10-29 16:10:00|33320.8|33300.8|33288|33268|33322.1|33302.1|33283.3|33263.3|447
1761754500000|2025-10-29 16:15:00|33287.9|33267.9|33291.1|33271.1|33295.9|33275.9|33287.5|33267.5|326
1761754800000|2025-10-29 16:20:00|33291.2|33271.2|33293.3|33273.3|33301.4|33281.4|33287.8|33267.8|361
1761755100000|2025-10-29 16:25:00|33293.1|33273.1|33283|33263|33293.1|33273.1|33275|33255|325
1761755400000|2025-10-29 16:30:00|33282.9|33262.9|33283.2|33263.2|33291.3|33271.3|33281.4|33261.4|437
1761755700000|2025-10-29 16:35:00|33282.9|33262.9|33279.3|33259.3|33296.7|33264.3|33277.2|33241.7|384
1761756000000|2025-10-29 16:40:00|33279.6|33259.6|33282.4|33262.4|33297.6|33264.5|33278.2|33243.7|297
1761756300000|2025-10-29 16:45:00|33282.2|33262.2|33295.1|33275.1|33295.1|33275.1|33278.3|33258.3|372
1761756600000|2025-10-29 16:50:00|33295.3|33275.3|33298.9|33278.9|33299.9|33279.9|33293|33273|389
1761756900000|2025-10-29 16:55:00|33298.3|33278.3|33298.5|33278.5|33303.5|33283.5|33297.1|33277.1|375
1761757200000|2025-10-29 17:00:00|33298.9|33278.9|33296.3|33276.3|33298.9|33278.9|33293.2|33273.2|414
1761757500000|2025-10-29 17:05:00|33296.4|33276.4|33298.8|33278.8|33299.5|33279.5|33294.3|33274.3|307
1761757800000|2025-10-29 17:10:00|33299|33279|33298.1|33278.1|33302.3|33282.3|33296.4|33276.4|427
1761758100000|2025-10-29 17:15:00|33297.9|33277.9|33297.8|33277.8|33299.2|33279.2|33290.5|33270.5|468
1761758400000|2025-10-29 17:20:00|33297.9|33277.9|33308.7|33288.7|33312.2|33292.2|33297|33277|365
1761758700000|2025-10-29 17:25:00|33308.6|33288.6|33318.8|33298.8|33320.2|33300.2|33308.5|33288.5|346
1761759000000|2025-10-29 17:30:00|33319.5|33299.5|33328.9|33308.9|33332.2|33312.2|33319.5|33299.5|448
1761759300000|2025-10-29 17:35:00|33329.3|33309.3|33326.6|33306.6|33333|33313|33326.1|33306.1|289
1761759600000|2025-10-29 17:40:00|33326.5|33306.5|33326.4|33306.4|33329.9|33309.9|33324.1|33304.1|266
1761759900000|2025-10-29 17:45:00|33326.3|33306.3|33340.2|33290.2|33340.5|33309.6|33324.7|33288.5|272
1761760200000|2025-10-29 17:50:00|33340.5|33290.5|33332.5|33282.5|33340.5|33300.2|33315.6|33276.3|398
1761760500000|2025-10-29 17:55:00|33332.6|33282.6|33367.1|33254.8|33376.9|33299.7|33314.9|33253|471
1761760800000|2025-10-29 18:00:00|33365.7|33245.7|33354.5|33304.5|33385.5|33323.4|33325.4|33245.4|738
1761761100000|2025-10-29 18:05:00|33355.2|33305.2|33349.2|33299.2|33361.6|33311.6|33341.9|33291.9|871
1761761400000|2025-10-29 18:10:00|33348.1|33298.1|33370.8|33320.8|33373.1|33323.1|33345.2|33295.2|759
1761761700000|2025-10-29 18:15:00|33372.2|33322.2|33353.6|33303.6|33372.7|33322.7|33345.7|33295.7|689
1761762000000|2025-10-29 18:20:00|33353.7|33303.7|33362.8|33312.8|33363.3|33313.3|33349.9|33299.9|654
1761762300000|2025-10-29 18:25:00|33362.3|33312.3|33355.9|33309.9|33369.8|33319.8|33354.4|33304.4|554
1761762600000|2025-10-29 18:30:00|33355.8|33310|33343.3|33293.3|33369.1|33319.1|33337.7|33287.7|813
1761762900000|2025-10-29 18:35:00|33343.4|33293.4|33527.7|33468.4|33531.5|33474|33342.2|33292.2|1145
1761763200000|2025-10-29 18:40:00|33525.1|33465.5|33523|33473|33561|33516.4|33509.5|33454.9|989
1761763500000|2025-10-29 18:45:00|33523.2|33473.2|33567.7|33517.7|33573.1|33523.7|33523.2|33473.2|794
1761763800000|2025-10-29 18:50:00|33567.9|33517.9|33537.2|33487.2|33568.7|33518.7|33523.2|33475.8|861
1761764100000|2025-10-29 18:55:00|33539.7|33489.7|33539.4|33497.4|33544.7|33500.3|33518.3|33473.3|874
1761764400000|2025-10-29 19:00:00|33538.8|33497.7|33579.5|33540.9|33588.6|33542.2|33527.1|33484.5|939
1761764700000|2025-10-29 19:05:00|33581|33540.5|33570.1|33525.8|33585.3|33544.8|33558.5|33514|906
1761765000000|2025-10-29 19:10:00|33570.2|33526.1|33569.5|33531.9|33579.9|33537.7|33562.4|33515.2|810
1761765300000|2025-10-29 19:15:00|33569.8|33530.7|33566.6|33518.9|33588.5|33546.7|33560.7|33513.6|891
1761765600000|2025-10-29 19:20:00|33566.8|33519.5|33585.1|33543.5|33591.2|33550.7|33566.1|33519.5|809
1761765900000|2025-10-29 19:25:00|33585.2|33543.3|33595.7|33545.7|33600|33550|33562|33519.4|722
1761766200000|2025-10-29 19:30:00|33596.1|33546.1|33571.5|33521.5|33600.8|33550.8|33571.2|33521.2|611
1761766500000|2025-10-29 19:35:00|33571.4|33521.4|33582.2|33532.2|33591.4|33541.4|33568|33518|434
1761766800000|2025-10-29 19:40:00|33581.8|33531.8|33574.8|33524.8|33585.7|33535.7|33573.6|33523.6|517
1761767100000|2025-10-29 19:45:00|33574.7|33524.7|33566.6|33516.6|33579.6|33529.6|33563.2|33513.2|462
1761767400000|2025-10-29 19:50:00|33567.1|33517.1|33556.8|33506.8|33567.8|33517.8|33552.3|33502.3|383
1761767700000|2025-10-29 19:55:00|33558.8|33508.8|33546.7|33496.7|33560.6|33513.3|33540.2|33495.2|412
1761768000000|2025-10-29 20:00:00|33543.3|33493.3|33527.7|33486.3|33545|33496.2|33520.6|33474.9|538
1761768300000|2025-10-29 20:05:00|33527.5|33486.1|33540.9|33503.3|33550.9|33504.8|33525.3|33480.5|375
1761768600000|2025-10-29 20:10:00|33547.6|33503.4|33536.9|33486.9|33553.1|33503.4|33534.5|33486.9|235
1761768900000|2025-10-29 20:15:00|33537.8|33487.8|33533.6|33483.6|33542.1|33493.9|33524.1|33476.3|273
1761769200000|2025-10-29 20:20:00|33532.8|33482.8|33529|33479|33540|33496.1|33525.5|33479|217
1761769500000|2025-10-29 20:25:00|33530.2|33480.2|33529.9|33479.9|33532|33487.9|33522.4|33476.2|253
1761769800000|2025-10-29 20:30:00|33530.6|33480.6|33516|33467.9|33535.4|33491.9|33515.1|33467|287
1761770100000|2025-10-29 20:35:00|33515.6|33467.7|33503.6|33449.1|33517|33468.4|33493.5|33448.8|299
1761770400000|2025-10-29 20:40:00|33504.7|33455.8|33510.9|33469.9|33521|33470.5|33495.9|33448.8|255
1761770700000|2025-10-29 20:45:00|33512.3|33462.3|33517.7|33462.2|33527.5|33470.5|33506|33453.8|413
1761771000000|2025-10-29 20:50:00|33517.6|33462.3|33542.2|33458.3|33543.6|33467.6|33517.6|33450|364
1761771300000|2025-10-29 20:55:00|33560.1|33458.1|33557.2|33437.2|33562|33458.1|33535|33434.3|413
1761771600000|2025-10-29 21:00:00|33547|33427|33557|33437|33557|33437|33547|33427|2
1761771900000|2025-10-29 21:05:00|33535.9|33415.9|33545.1|33425.1|33549.3|33429.3|33531.3|33411.3|278
1761772200000|2025-10-29 21:10:00|33545.2|33425.2|33536.8|33416.8|33547.3|33427.3|33529.7|33409.7|252
1761772500000|2025-10-29 21:15:00|33536.4|33416.4|33534.4|33414.4|33540.3|33420.3|33532.1|33412.1|362
1761772800000|2025-10-29 21:20:00|33534.5|33414.5|33534.2|33414.2|33535.6|33415.6|33531.8|33411.8|274
1761773100000|2025-10-29 21:25:00|33534|33414|33534.7|33414.7|33540.5|33420.5|33532|33412|230
1761773400000|2025-10-29 21:30:00|33534.8|33414.8|33538.9|33418.9|33540.3|33420.3|33532.8|33412.8|175
1761773700000|2025-10-29 21:35:00|33538.8|33418.8|33534|33414|33542.4|33422.4|33533.1|33413.1|220
1761774000000|2025-10-29 21:40:00|33533.8|33413.8|33536.7|33416.7|33541|33421|33533.6|33413.6|151
1761774300000|2025-10-29 21:45:00|33536.8|33416.8|33533.1|33413.1|33538.9|33418.9|33532.7|33412.7|160
1761774600000|2025-10-29 21:50:00|33533.2|33413.2|33546.3|33426.3|33554.6|33434.6|33532.5|33412.5|202
1761774900000|2025-10-29 21:55:00|33545.9|33425.9|33559.9|33439.9|33562.1|33442.4|33543.8|33423.8|238
1761775200000|2025-10-29 22:00:00|33564.6|33444.6|33564.1|33444.1|33569.9|33449.9|33557.8|33437.8|150
1761775500000|2025-10-29 22:05:00|33564.6|33444.6|33563.9|33443.9|33571.5|33451.5|33548|33428|147
1761775800000|2025-10-29 22:10:00|33564.1|33444.1|33543|33428.2|33564.1|33452|33543|33428.2|168
1761776100000|2025-10-29 22:15:00|33542.9|33429.3|33554.8|33434.8|33565.6|33454.7|33542.9|33426.9|182
1761776400000|2025-10-29 22:20:00|33555.5|33437|33554.9|33434.9|33564.7|33446.3|33548|33429.8|366
1761776700000|2025-10-29 22:25:00|33558.5|33442.9|33564.3|33453.8|33566.5|33454.1|33553.7|33433.7|193
1761777000000|2025-10-29 22:30:00|33560.4|33440.4|33565|33445|33570.7|33455.9|33556.8|33436.8|186
1761777300000|2025-10-29 22:35:00|33565.1|33445.1|33556|33436|33568.2|33452.5|33551.9|33433.4|466
1761777600000|2025-10-29 22:40:00|33556.1|33436.1|33560.6|33440.6|33565|33450.9|33550.8|33430.8|195
1761777900000|2025-10-29 22:45:00|33560.7|33440.7|33551.8|33431.8|33560.7|33447.4|33549.5|33429.5|156
1761778200000|2025-10-29 22:50:00|33556.4|33447.4|33583.5|33463.5|33585.3|33465.3|33549.3|33429.3|208
1761778500000|2025-10-29 22:55:00|33583.4|33463.4|33553.7|33433.7|33585.3|33465.3|33553.7|33433.7|266
1761778800000|2025-10-29 23:00:00|33553.5|33433.5|33556.7|33436.7|33563.6|33463.2|33535.2|33430.1|285
1761779100000|2025-10-29 23:05:00|33561.9|33448.9|33538.6|33454.8|33565|33485.7|33520.6|33434.4|347
1761779400000|2025-10-29 23:10:00|33538.3|33454.9|33542.4|33460.6|33563.3|33482.9|33529.6|33429.4|484
1761779700000|2025-10-29 23:15:00|33564.2|33432.4|33552|33432|33564.2|33480.3|33534|33430.4|183
1761780000000|2025-10-29 23:20:00|33552.1|33432.1|33535.3|33469.2|33564.7|33480.1|33513.5|33427.9|327
1761780300000|2025-10-29 23:25:00|33538.4|33475|33540.2|33456|33560.3|33479.7|33505.7|33428|430
1761780600000|2025-10-29 23:30:00|33557.9|33437.9|33549.9|33429.9|33559|33477.9|33518.1|33428.7|164
1761780900000|2025-10-29 23:35:00|33550|33430|33539.6|33455.4|33554.4|33481.5|33528.3|33427|500
1761781200000|2025-10-29 23:40:00|33539.5|33458.8|33533.8|33461.4|33557.9|33479.3|33502.9|33428.5|317
1761781500000|2025-10-29 23:45:00|33534|33468.4|33534.4|33465.3|33563.5|33483.6|33532.1|33435.4|201
1761781800000|2025-10-29 23:50:00|33534|33465.5|33532|33467.1|33566.3|33483.6|33523.2|33435.6|569
1761782100000|2025-10-29 23:55:00|33532.7|33466.7|33531.9|33463.5|33570.8|33487.1|33523|33434.7|393
1761782400000|2025-10-30 00:00:00|33528.8|33462.6|33547.8|33488.7|33570.7|33489.2|33528.8|33446.6|363
1761782700000|2025-10-30 00:05:00|33547.6|33488.8|33530.1|33480.1|33550.6|33490.8|33529.6|33479.6|463
1761783000000|2025-10-30 00:10:00|33530.4|33480.4|33524.7|33474.7|33532.9|33482.9|33520.2|33470.2|258
1761783300000|2025-10-30 00:15:00|33524.6|33474.6|33519.4|33461|33527.7|33477.7|33514.3|33457.4|374
1761783600000|2025-10-30 00:20:00|33516.5|33460.1|33508.8|33458.8|33519.7|33462.6|33504.8|33441.5|586
1761783900000|2025-10-30 00:25:00|33506.4|33456.4|33500.9|33448.9|33507|33457|33495.2|33445.2|316
1761784200000|2025-10-30 00:30:00|33500.1|33449.4|33502|33450.9|33529.2|33452.2|33499.9|33420.9|395
1761784500000|2025-10-30 00:35:00|33502.3|33450.8|33504|33454|33505.4|33455.4|33498.3|33445.3|313
1761784800000|2025-10-30 00:40:00|33503.7|33453.7|33501.7|33451.7|33513.2|33454.5|33497.5|33440.7|224
1761785100000|2025-10-30 00:45:00|33501.1|33451.1|33499.9|33444.3|33511.9|33452.3|33493.2|33438.8|254
1761785400000|2025-10-30 00:50:00|33500.1|33444|33502.3|33452.3|33504.5|33454.5|33495.3|33440.3|427
1761785700000|2025-10-30 00:55:00|33502.1|33452.1|33504.6|33454.6|33508.8|33455|33501.4|33444.6|214
1761786000000|2025-10-30 01:00:00|33505|33455|33510.1|33443.7|33515.9|33459|33498.9|33441.2|309
1761786300000|2025-10-30 01:05:00|33509.3|33445.2|33504.2|33454.2|33510.6|33456.1|33501.1|33440.3|454
1761786600000|2025-10-30 01:10:00|33503.6|33453.6|33508.3|33448.7|33508.5|33457.9|33500.2|33445.1|245
1761786900000|2025-10-30 01:15:00|33508.2|33448.4|33517.2|33454.2|33517.6|33461.2|33503.1|33447.9|255
1761787200000|2025-10-30 01:20:00|33517.1|33455.7|33511.8|33461.8|33518.4|33465|33509.3|33452.9|237
1761787500000|2025-10-30 01:25:00|33511.9|33461.9|33516.5|33466.5|33520.3|33466.5|33511|33455.8|170
1761787800000|2025-10-30 01:30:00|33516.6|33466.6|33502.2|33452.2|33518.3|33466.9|33502.1|33450.2|233
1761788100000|2025-10-30 01:35:00|33503.2|33453.2|33506.8|33452.7|33508.2|33456.8|33500.3|33449.5|288
1761788400000|2025-10-30 01:40:00|33507|33452.5|33501.7|33451.7|33508.4|33456.3|33501.5|33446.8|168
1761788700000|2025-10-30 01:45:00|33501.8|33451.8|33504.6|33449.1|33505.5|33455.1|33500|33444.7|171
1761789000000|2025-10-30 01:50:00|33504.4|33448.5|33508.3|33449.7|33509.2|33455.1|33502.2|33447|296
1761789300000|2025-10-30 01:55:00|33507.6|33450.1|33505.5|33449.1|33507.6|33453.3|33499.7|33444|201
1761789600000|2025-10-30 02:00:00|33505.6|33449.5|33506.4|33455.9|33510.6|33456.4|33501.9|33447.5|219
1761789900000|2025-10-30 02:05:00|33506.3|33451.3|33494.1|33444.1|33511.7|33456.2|33494.1|33437.4|404
1761790200000|2025-10-30 02:10:00|33494.3|33444.3|33487.7|33434.9|33496.9|33444.6|33486.5|33428.1|303
1761790500000|2025-10-30 02:15:00|33487.9|33434.5|33500.8|33443.3|33501|33447.2|33486.5|33427.6|304
1761790800000|2025-10-30 02:20:00|33499.5|33444.3|33500.3|33450.3|33502.5|33450.4|33495.1|33438.2|382
1761791100000|2025-10-30 02:25:00|33500.4|33450.4|33502.5|33442.4|33505.7|33450.4|33498.4|33441.7|204
1761791400000|2025-10-30 02:30:00|33502.2|33441.2|33494.5|33444.5|33503.8|33449.6|33494.1|33440.1|250
1761791700000|2025-10-30 02:35:00|33494.3|33444.3|33495.7|33445.7|33499.8|33446.9|33493.7|33437.7|347
1761792000000|2025-10-30 02:40:00|33495.5|33445.5|33497.4|33441.8|33504.4|33450.1|33494|33438.1|189
1761792300000|2025-10-30 02:45:00|33497.3|33441.1|33498.9|33447.3|33503.3|33448.3|33492.2|33437.7|199
1761792600000|2025-10-30 02:50:00|33498.8|33447.4|33494|33444|33503.9|33448.5|33493.4|33438.8|295
1761792900000|2025-10-30 02:55:00|33493.9|33443.9|33493|33443|33500.2|33447.3|33492.5|33437.3|232
1761793200000|2025-10-30 03:00:00|33492.8|33442.8|33493.2|33439.7|33495.6|33443.2|33485.6|33435.6|266
1761793500000|2025-10-30 03:05:00|33493|33439.2|33490.8|33440.8|33497.9|33446.5|33490.7|33437.3|304
1761793800000|2025-10-30 03:10:00|33491|33441|33486.3|33436.3|33506.8|33442.4|33485.9|33416.9|159
1761794100000|2025-10-30 03:15:00|33486|33436|33512.2|33461.4|33532.5|33461.4|33485.9|33408.1|616
1761794400000|2025-10-30 03:20:00|33512.1|33461.2|33509.7|33454.3|33528.6|33469.4|33503|33449.4|481
1761794700000|2025-10-30 03:25:00|33508.8|33452.8|33511.1|33452.9|33511.2|33460|33505.5|33449.5|246
1761795000000|2025-10-30 03:30:00|33511.3|33453.4|33516.2|33466.2|33523.9|33473.7|33509.8|33453.2|347
1761795300000|2025-10-30 03:35:00|33516.1|33466.1|33513.3|33458.1|33518|33468|33511.7|33457.6|276
1761795600000|2025-10-30 03:40:00|33513.9|33458.4|33514.7|33464.7|33515.3|33464.7|33508|33455.6|201
1761795900000|2025-10-30 03:45:00|33514.8|33464.8|33508.9|33458.9|33514.8|33464.8|33507.6|33457.6|213
1761796200000|2025-10-30 03:50:00|33509|33459|33505.9|33453.6|33513.2|33463.2|33505|33451.1|288
1761796500000|2025-10-30 03:55:00|33505.5|33452.2|33500.3|33445|33506.4|33456.4|33498.4|33443.4|208
1761796800000|2025-10-30 04:00:00|33500.2|33444.5|33503.2|33453.2|33506.3|33454.5|33499.9|33444.5|182
1761797100000|2025-10-30 04:05:00|33503.3|33453.3|33498.9|33448.9|33503.8|33453.4|33493.9|33439.7|209
1761797400000|2025-10-30 04:10:00|33498|33448|33484.2|33434.2|33499.2|33448.2|33483.6|33433.6|381
1761797700000|2025-10-30 04:15:00|33486.1|33436.1|33470.7|33420.7|33486.2|33436.2|33462.8|33412.8|407
1761798000000|2025-10-30 04:20:00|33470.6|33420.6|33463.2|33413.2|33473.3|33423.3|33462|33412|388
1761798300000|2025-10-30 04:25:00|33463.8|33413.8|33452.7|33402.7|33464.3|33414.3|33440.1|33390.1|347
1761798600000|2025-10-30 04:30:00|33452.3|33402.3|33454.9|33401.2|33461.9|33411.2|33450.9|33399|302
1761798900000|2025-10-30 04:35:00|33454.1|33401.7|33464.7|33414.7|33481.8|33417.1|33453.5|33383.7|833
1761799200000|2025-10-30 04:40:00|33465.7|33415.7|33461.2|33411.2|33470.3|33420.3|33459.5|33404.5|834
1761799500000|2025-10-30 04:45:00|33461.3|33411.3|33462.3|33412.3|33466.1|33416.1|33457.2|33403.8|839
1761799800000|2025-10-30 04:50:00|33461.3|33411.3|33460.6|33410.6|33463.9|33413.9|33454.8|33404.1|834
1761800100000|2025-10-30 04:55:00|33458.6|33408.6|33453.2|33403.2|33461.7|33411.7|33450.1|33395.7|691
1761800400000|2025-10-30 05:00:00|33453.4|33403.4|33459.9|33409.9|33462|33412|33447.8|33397.8|733
1761800700000|2025-10-30 05:05:00|33458.8|33408.8|33458.3|33408.3|33466.5|33416.5|33455.9|33405.1|493
1761801000000|2025-10-30 05:10:00|33458.1|33408.1|33458.9|33408.4|33463.8|33413.8|33455.9|33405.9|195
1761801300000|2025-10-30 05:15:00|33459|33409|33466.7|33416.7|33469.8|33419.8|33458.8|33407.8|191
1761801600000|2025-10-30 05:20:00|33466.8|33416.8|33471.3|33421.3|33471.9|33421.9|33463.3|33413|252
1761801900000|2025-10-30 05:25:00|33471.6|33421.6|33475|33425|33477|33427|33469.9|33419.8|225
1761802200000|2025-10-30 05:30:00|33474.8|33424.8|33472.1|33422.1|33476|33426|33469.5|33419.3|230
1761802500000|2025-10-30 05:35:00|33473.4|33423.4|33471.9|33421.9|33474.2|33424.2|33467.5|33417.5|276
1761802800000|2025-10-30 05:40:00|33470.5|33420.5|33459.9|33409.9|33474.6|33424.6|33458.9|33408.9|511
1761803100000|2025-10-30 05:45:00|33460.9|33410.9|33466.7|33416.7|33468.5|33418.5|33456.4|33406.2|790
1761803400000|2025-10-30 05:50:00|33466.6|33416.6|33464.4|33414.4|33472.8|33422.8|33461.3|33411.3|362
1761803700000|2025-10-30 05:55:00|33464.6|33414.6|33469.7|33419.7|33475|33424|33464|33414|322
1761804000000|2025-10-30 06:00:00|33469.9|33419.9|33463.2|33413.2|33474.3|33422|33461.5|33411.5|333
1761804300000|2025-10-30 06:05:00|33462.8|33412.8|33464.8|33414.8|33467.7|33417.7|33459.3|33409.3|271
1761804600000|2025-10-30 06:10:00|33464.6|33414.6|33457.7|33407.7|33467.8|33417.8|33455.3|33405.3|405
1761804900000|2025-10-30 06:15:00|33458.7|33408.7|33456.8|33406.8|33466.3|33416.3|33455.5|33405.5|829
1761805200000|2025-10-30 06:20:00|33460.7|33410.7|33468.5|33418.5|33471.1|33421.1|33456.7|33406.7|401
1761805500000|2025-10-30 06:25:00|33469.3|33419.3|33480|33411.8|33490.6|33425.1|33466|33400.2|334
1761805800000|2025-10-30 06:30:00|33472.9|33411.9|33473.1|33423.1|33474.4|33423.1|33462.5|33405.3|391
1761806100000|2025-10-30 06:35:00|33473.2|33423.2|33486.4|33436.4|33492.2|33442.2|33469.7|33419.7|458
1761806400000|2025-10-30 06:40:00|33486.8|33436.8|33488.3|33438.3|33503.1|33447.2|33486.5|33436.4|459
1761806700000|2025-10-30 06:45:00|33488.2|33438.2|33473.6|33423.6|33496.5|33442.1|33473.5|33422.9|434
1761807000000|2025-10-30 06:50:00|33474.1|33424.1|33482.6|33431.9|33483.5|33433.2|33469.4|33417.7|419
1761807300000|2025-10-30 06:55:00|33481.8|33431.8|33487.7|33437.7|33490.9|33439.6|33480.2|33430.2|352
1761807600000|2025-10-30 07:00:00|33487.8|33437.8|33496.7|33446.7|33498|33448|33475|33424.1|411
1761807900000|2025-10-30 07:05:00|33498.5|33448.5|33467|33447|33500.6|33463.3|33463.7|33443.7|442
1761808200000|2025-10-30 07:10:00|33467.4|33447.4|33483.8|33463.8|33483.9|33463.9|33462.8|33442.8|413
1761808500000|2025-10-30 07:15:00|33483.6|33463.6|33452.8|33432.8|33486.3|33466.3|33452.5|33432.5|464
1761808800000|2025-10-30 07:20:00|33452.7|33432.7|33478.6|33458.6|33487.1|33467.1|33452.5|33432.5|421
1761809100000|2025-10-30 07:25:00|33478.5|33458.5|33493.9|33443.9|33502.4|33469.6|33477.9|33442.1|417
1761809400000|2025-10-30 07:30:00|33493.8|33443.8|33487.7|33467.7|33507.8|33478.1|33473.5|33440.1|357
1761809700000|2025-10-30 07:35:00|33487.6|33467.6|33474|33454|33494|33474|33472|33452|389
1761810000000|2025-10-30 07:40:00|33471.9|33451.9|33496.8|33476.8|33498|33478|33467.8|33447.8|396
1761810300000|2025-10-30 07:45:00|33497.3|33477.3|33502|33482|33513|33493|33495.9|33475.9|370
1761810600000|2025-10-30 07:50:00|33502.3|33482.3|33496.6|33476.6|33506.8|33486.8|33496.4|33476.4|356
1761810900000|2025-10-30 07:55:00|33496.7|33476.7|33481.1|33431.1|33500.4|33480.4|33464.8|33429.9|400
1761811200000|2025-10-30 08:00:00|33479.6|33429.6|33459.3|33439.3|33483.1|33446.9|33452.7|33427.1|533
1761811500000|2025-10-30 08:05:00|33458.8|33438.8|33475|33455|33479.8|33459.8|33458.8|33438.8|430
1761811800000|2025-10-30 08:10:00|33474.9|33454.9|33487.4|33467.4|33508.6|33477.8|33474.9|33454.9|388
1761812100000|2025-10-30 08:15:00|33487.5|33467.5|33478|33458|33496.3|33476.3|33470.5|33450.5|425
1761812400000|2025-10-30 08:20:00|33477.3|33457.3|33467|33447|33479.7|33459.7|33464.9|33444.9|393
1761812700000|2025-10-30 08:25:00|33466.4|33446.4|33459.8|33439.8|33475.8|33455.8|33458.9|33438.9|476
1761813000000|2025-10-30 08:30:00|33461|33441|33456.4|33436.4|33471.7|33451.7|33454.8|33434.8|437
1761813300000|2025-10-30 08:35:00|33455.5|33435.5|33462.8|33442.8|33463.6|33443.6|33453.6|33433.6|438
1761813600000|2025-10-30 08:40:00|33463.3|33443.3|33450|33430|33467.3|33447.3|33449.4|33429.4|472
1761813900000|2025-10-30 08:45:00|33449.3|33429.3|33460.3|33440.3|33464.3|33444.3|33447|33427|417
1761814200000|2025-10-30 08:50:00|33461.1|33441.1|33457.1|33437.1|33462.2|33442.2|33444.2|33424.2|366
1761814500000|2025-10-30 08:55:00|33457|33437|33458.6|33408.6|33467|33438.7|33448.4|33408.3|293
1761814800000|2025-10-30 09:00:00|33459.4|33409.4|33450.9|33430.9|33467|33431.5|33435.5|33402.7|428
1761815100000|2025-10-30 09:05:00|33450.4|33430.4|33435.3|33415.3|33451.5|33431.5|33435.3|33415.3|422
1761815400000|2025-10-30 09:10:00|33436.2|33416.2|33425.5|33405.5|33438.9|33418.9|33422.6|33402.6|360
1761815700000|2025-10-30 09:15:00|33425.4|33405.4|33424.9|33404.9|33430.3|33410.3|33423.3|33403.3|383
1761816000000|2025-10-30 09:20:00|33425.2|33405.2|33425.9|33405.9|33427.2|33407.2|33415.7|33395.7|337
1761816300000|2025-10-30 09:25:00|33425.8|33405.8|33414.3|33394.3|33426.5|33406.5|33414.2|33394.2|370
1761816600000|2025-10-30 09:30:00|33414.5|33394.5|33419.8|33399.8|33430.2|33410.2|33411.6|33391.6|381
1761816900000|2025-10-30 09:35:00|33419.9|33399.9|33430.8|33410.8|33436|33416|33414.3|33394.3|430
1761817200000|2025-10-30 09:40:00|33431|33411|33451.7|33431.7|33453.2|33433.2|33429.1|33409.1|413
1761817500000|2025-10-30 09:45:00|33451.6|33431.6|33455.4|33435.4|33456.8|33436.8|33449.7|33429.7|353
1761817800000|2025-10-30 09:50:00|33456|33436|33466.7|33446.7|33468.3|33448.3|33450.6|33430.6|380
1761818100000|2025-10-30 09:55:00|33466.6|33446.6|33467.5|33417.5|33470.4|33450.4|33448.4|33416.2|417
1761818400000|2025-10-30 10:00:00|33466.7|33416.7|33435.6|33415.6|33468.2|33433.3|33435.6|33414.6|452
1761818700000|2025-10-30 10:05:00|33435.5|33415.5|33439.4|33419.4|33447.9|33427.9|33434.1|33414.1|414
1761819000000|2025-10-30 10:10:00|33439.2|33419.2|33432|33412|33442.4|33422.4|33431.2|33411.2|152
1761819300000|2025-10-30 10:15:00|33431.4|33411.4|33427.3|33407.3|33453.3|33419.5|33425|33401.4|116
1761819600000|2025-10-30 10:20:00|33426.7|33406.7|33430.5|33410.5|33446.3|33426.3|33424.7|33404.7|115
1761819900000|2025-10-30 10:25:00|33431.7|33411.7|33441.6|33421.6|33446.1|33426.1|33429.4|33409.4|72
1761820200000|2025-10-30 10:30:00|33443|33423|33435.4|33415.4|33445|33425|33435.2|33415.2|72
1761820500000|2025-10-30 10:35:00|33436.6|33416.6|33459.1|33439.1|33459.6|33439.6|33434.2|33414.2|79
1761820800000|2025-10-30 10:40:00|33462|33442|33464|33444|33469.5|33449.5|33459|33439|68
1761821100000|2025-10-30 10:45:00|33462.8|33442.8|33461.4|33441.4|33465.8|33445.8|33451.3|33431.3|88
1761821400000|2025-10-30 10:50:00|33462.6|33442.6|33465.8|33445.8|33467.4|33447.4|33459.6|33439.6|59
1761821700000|2025-10-30 10:55:00|33464.6|33444.6|33468.2|33448.2|33473.9|33453.9|33463.3|33443.3|75
1761822000000|2025-10-30 11:00:00|33469.4|33449.4|33477.9|33457.9|33479.3|33459.3|33469.4|33449.4|60
1761822300000|2025-10-30 11:05:00|33479|33459|33472.6|33452.6|33493.2|33460.4|33468.2|33443.2|64
1761822600000|2025-10-30 11:10:00|33471.8|33451.8|33467.9|33447.9|33471.8|33451.8|33461.1|33441.1|170
1761822900000|2025-10-30 11:15:00|33468.2|33448.2|33457.7|33437.7|33468.8|33448.8|33454.1|33434.1|183
1761823200000|2025-10-30 11:20:00|33457.4|33437.4|33476.8|33456.8|33476.8|33456.8|33456.9|33436.9|280
1761823500000|2025-10-30 11:25:00|33476.9|33456.9|33481.4|33461.4|33486|33466|33473.1|33453.1|244
1761823800000|2025-10-30 11:30:00|33481.9|33461.9|33467.6|33447.6|33486.9|33466.9|33463.3|33443.3|111
1761824100000|2025-10-30 11:35:00|33466.8|33446.8|33478.3|33458.3|33479.4|33459.4|33458.6|33438.6|131
1761824400000|2025-10-30 11:40:00|33477.6|33457.6|33483.7|33463.7|33486|33466|33477|33457|161
1761824700000|2025-10-30 11:45:00|33484.6|33464.6|33495.8|33475.8|33499.5|33479.5|33482|33462|156
1761825000000|2025-10-30 11:50:00|33496.2|33476.2|33509.1|33489.1|33510.2|33490.2|33490.7|33470.7|184
1761825300000|2025-10-30 11:55:00|33509.2|33489.2|33513|33493|33517.9|33497.9|33506.5|33486.5|198
1761825600000|2025-10-30 12:00:00|33514|33494|33520.4|33500.4|33527.9|33507.9|33510.5|33490.5|533
1761825900000|2025-10-30 12:05:00|33519.3|33499.3|33511.2|33491.2|33519.7|33499.7|33509.2|33489.2|123
1761826200000|2025-10-30 12:10:00|33510.9|33490.9|33521.7|33501.7|33525.7|33505.7|33510.2|33490.2|102
1761826500000|2025-10-30 12:15:00|33522|33502|33537.9|33517.9|33538.5|33518.5|33519.9|33499.9|107
1761826800000|2025-10-30 12:20:00|33538.6|33518.6|33548.8|33528.8|33550.2|33530.2|33535.2|33515.2|128
1761827100000|2025-10-30 12:25:00|33548.1|33528.1|33588.4|33538.4|33590.3|33562.8|33547.8|33527.8|193
1761827400000|2025-10-30 12:30:00|33589.4|33539.4|33591.2|33571.2|33592|33572|33566.1|33539.4|215
1761827700000|2025-10-30 12:35:00|33591.6|33571.6|33599.4|33579.4|33611.4|33591.4|33591.6|33571.6|399
1761828000000|2025-10-30 12:40:00|33600.1|33580.1|33625.1|33605.1|33627.4|33607.4|33599|33579|328
1761828300000|2025-10-30 12:45:00|33624.3|33604.3|33640.5|33620.5|33643.4|33623.4|33623.6|33603.6|413
1761828600000|2025-10-30 12:50:00|33639.8|33619.8|33653.2|33633.2|33653.8|33633.8|33638.4|33618.4|202
1761828900000|2025-10-30 12:55:00|33653.8|33633.8|33671.9|33651.9|33679|33659|33649.4|33629.4|465
1761829200000|2025-10-30 13:00:00|33672.7|33652.7|33678.8|33658.8|33695.4|33675.4|33666.2|33646.2|440
1761829500000|2025-10-30 13:05:00|33679.7|33659.7|33685.2|33665.2|33692.2|33672.2|33664.5|33644.5|401
1761829800000|2025-10-30 13:10:00|33685.9|33665.9|33673.5|33653.5|33695.2|33675.2|33671|33637.6|353
1761830100000|2025-10-30 13:15:00|33671.8|33651.8|33644.8|33624.8|33685.4|33661.5|33643.5|33609.6|388
1761830400000|2025-10-30 13:20:00|33645.7|33625.7|33631.9|33611.9|33664.3|33638.5|33630.8|33598.3|462
1761830700000|2025-10-30 13:25:00|33632.6|33612.6|33611.2|33591.2|33637.3|33617.3|33590|33570|338
1761831000000|2025-10-30 13:30:00|33612|33592|33610.1|33590.1|33613.9|33593.9|33587.3|33567.3|394
1761831300000|2025-10-30 13:35:00|33611.4|33591.4|33623.9|33603.9|33636.4|33612.3|33607.3|33574.8|295
1761831600000|2025-10-30 13:40:00|33624.6|33604.6|33615.1|33565.1|33630.2|33610.2|33599.3|33562.6|373
1761831900000|2025-10-30 13:45:00|33615.6|33565.6|33634.2|33584.2|33640.2|33598.8|33613.3|33565|537
1761832200000|2025-10-30 13:50:00|33634.3|33584.3|33612.4|33562.4|33634.3|33597.1|33585.1|33553.1|369
1761832500000|2025-10-30 13:55:00|33597.9|33577.9|33579.6|33559.6|33610.1|33577.9|33579.6|33545.9|411
1761832800000|2025-10-30 14:00:00|33579.3|33559.3|33594.1|33544.1|33617.6|33581.5|33575.8|33542.3|330
1761833100000|2025-10-30 14:05:00|33579|33559|33570|33550|33593.2|33573.2|33563|33543|391
1761833400000|2025-10-30 14:10:00|33571|33551|33577.2|33557.2|33600.2|33566.4|33566.5|33528|346
1761833700000|2025-10-30 14:15:00|33576.4|33556.4|33587.9|33537.9|33595|33569.4|33571.9|33533.9|339
1761834000000|2025-10-30 14:20:00|33588.8|33538.8|33573.6|33553.6|33589.7|33564.4|33570.6|33527.9|453
1761834300000|2025-10-30 14:25:00|33573.4|33553.4|33564.4|33544.4|33574.1|33554.1|33548.7|33528.7|393
1761834600000|2025-10-30 14:30:00|33563.7|33543.7|33581.1|33561.1|33584.9|33564.9|33556.1|33536.1|415
1761834900000|2025-10-30 14:35:00|33580.4|33560.4|33589.1|33569.1|33604.6|33570.7|33576.7|33545.8|287
1761835200000|2025-10-30 14:40:00|33589.8|33569.8|33590.5|33570.5|33604.9|33584.9|33588|33568|294
1761835500000|2025-10-30 14:45:00|33591.1|33571.1|33598.9|33578.9|33610.7|33587.7|33582.8|33560.4|335
1761835800000|2025-10-30 14:50:00|33600.2|33580.2|33598.6|33578.6|33603.4|33583.4|33586.7|33566.7|244
1761836100000|2025-10-30 14:55:00|33599.3|33579.3|33589.9|33569.9|33614.3|33584.9|33589.9|33563.4|191
1761836400000|2025-10-30 15:00:00|33588|33568|33584.2|33564.2|33600.4|33573.4|33576.1|33550.2|378
1761836700000|2025-10-30 15:05:00|33585|33565|33581.2|33561.2|33613.4|33579.8|33578.9|33558.9|340
1761837000000|2025-10-30 15:10:00|33581.8|33561.8|33570.1|33550.1|33586.3|33563.2|33559.4|33529.8|312
1761837300000|2025-10-30 15:15:00|33569.4|33549.4|33560.5|33540.5|33580.7|33557.4|33559.1|33530.6|267
1761837600000|2025-10-30 15:20:00|33559.8|33539.8|33575.5|33555.5|33589.8|33556.3|33559.8|33537.9|218
1761837900000|2025-10-30 15:25:00|33576.2|33556.2|33578.2|33558.2|33594.6|33562.7|33575.4|33540.1|176
1761838200000|2025-10-30 15:30:00|33578.9|33558.9|33604.5|33554.5|33605.3|33564.5|33575.1|33541.2|255
1761838500000|2025-10-30 15:35:00|33603.6|33553.6|33618.7|33598.7|33621.9|33601.9|33593.5|33553.6|215
1761838800000|2025-10-30 15:40:00|33619.4|33599.4|33605.1|33585.1|33633.5|33601.8|33603.6|33576.2|147
1761839100000|2025-10-30 15:45:00|33604.4|33584.4|33608.5|33588.5|33623.5|33597|33600|33570|198
1761839400000|2025-10-30 15:50:00|33607.7|33587.7|33620.1|33600.1|33634.6|33600.7|33606.3|33582|177
1761839700000|2025-10-30 15:55:00|33619.3|33599.3|33609.2|33589.2|33620|33600|33598.6|33578.6|305
1761840000000|2025-10-30 16:00:00|33606.9|33586.9|33630.9|33580.9|33630.9|33597.7|33597.5|33561.3|208
1761840300000|2025-10-30 16:05:00|33632.3|33582.3|33628.9|33578.9|33636.9|33586.9|33625.3|33575.3|125
1761840600000|2025-10-30 16:10:00|33627.5|33577.5|33619.2|33569.2|33631|33581|33611.8|33561.8|165
1761840900000|2025-10-30 16:15:00|33618.3|33568.3|33634.1|33584.1|33634.1|33584.1|33618.3|33568.3|162
1761841200000|2025-10-30 16:20:00|33635.1|33585.1|33630|33580|33644.7|33596.4|33628|33578|189
1761841500000|2025-10-30 16:25:00|33628.6|33578.6|33630.1|33580.1|33643.5|33593.5|33626.7|33576.7|170
1761841800000|2025-10-30 16:30:00|33629.3|33579.3|33628.9|33578.9|33635.5|33585.5|33625.7|33575.7|135
1761842100000|2025-10-30 16:35:00|33627.2|33577.2|33625|33575|33632.8|33582.8|33623.7|33573.7|154
1761842400000|2025-10-30 16:40:00|33623.6|33573.6|33611.1|33561.1|33625.5|33575.5|33609.4|33559.4|144
1761842700000|2025-10-30 16:45:00|33610.1|33560.1|33613.5|33563.5|33615.7|33565.7|33605.6|33555.6|146
1761843000000|2025-10-30 16:50:00|33615|33565|33619.4|33569.4|33620.3|33570.3|33609.2|33559.2|115
1761843300000|2025-10-30 16:55:00|33621.1|33571.1|33620.5|33570.5|33629.7|33579.7|33617.8|33567.8|140
1761843600000|2025-10-30 17:00:00|33619.6|33569.6|33619.2|33569.2|33621.7|33571.7|33611.1|33561.1|158
1761843900000|2025-10-30 17:05:00|33618.4|33568.4|33629.2|33579.2|33632.6|33582.6|33617.5|33567.5|183
1761844200000|2025-10-30 17:10:00|33629.3|33579.3|33641.1|33591.1|33643.4|33593.4|33627.6|33577.6|211
1761844500000|2025-10-30 17:15:00|33641.2|33591.2|33637.3|33587.3|33645.2|33595.2|33631.1|33581.1|175
1761844800000|2025-10-30 17:20:00|33636.5|33586.5|33629.9|33579.9|33638.2|33588.2|33629.8|33579.8|187
1761845100000|2025-10-30 17:25:00|33630.7|33580.7|33621.8|33581.1|33631.6|33588.4|33620.3|33570.3|144
1761845400000|2025-10-30 17:30:00|33622.9|33572.9|33627.3|33577.3|33631.6|33588.2|33621.2|33572.6|129
1761845700000|2025-10-30 17:35:00|33628.7|33578.7|33623|33573|33629.1|33586.7|33622.1|33572.1|155
1761846000000|2025-10-30 17:40:00|33622.1|33572.1|33625.2|33575.2|33626.7|33585.5|33618|33568|112
1761846300000|2025-10-30 17:45:00|33624.6|33583.7|33605.4|33555.4|33624.6|33583.7|33603.3|33553.3|111
1761846600000|2025-10-30 17:50:00|33607.2|33557.2|33611.6|33561.6|33615.8|33565.8|33606.2|33556.2|122
1761846900000|2025-10-30 17:55:00|33611.7|33561.7|33609.6|33559.6|33612.3|33562.3|33604.1|33554.1|116
1761847200000|2025-10-30 18:00:00|33608.9|33558.9|33610|33560|33614.7|33564.7|33603.9|33553.9|125
1761847500000|2025-10-30 18:05:00|33610.1|33560.1|33602.8|33552.8|33612.2|33562.2|33601.7|33551.7|107
1761847800000|2025-10-30 18:10:00|33602.7|33552.7|33591.9|33541.9|33604.3|33554.3|33589.9|33539.9|142
1761848100000|2025-10-30 18:15:00|33593.2|33543.2|33593.6|33543.6|33597.7|33547.7|33590.4|33540.4|136
1761848400000|2025-10-30 18:20:00|33593.2|33543.2|33594.9|33544.9|33599.4|33549.4|33592.9|33542.9|130
1761848700000|2025-10-30 18:25:00|33596.8|33546.8|33589.6|33539.6|33597.7|33547.7|33587.9|33537.9|118
1761849000000|2025-10-30 18:30:00|33590.6|33540.6|33585.9|33535.9|33590.9|33540.9|33582.3|33532.3|125
1761849300000|2025-10-30 18:35:00|33584.7|33534.7|33583.6|33533.6|33588.1|33538.1|33581.9|33531.9|143
1761849600000|2025-10-30 18:40:00|33582.4|33532.4|33580.8|33530.8|33585.8|33535.8|33577.9|33527.9|149
1761849900000|2025-10-30 18:45:00|33584.7|33534.7|33586.3|33536.3|33592.2|33542.2|33580|33530|131
1761850200000|2025-10-30 18:50:00|33589.4|33539.4|33585.3|33535.3|33589.5|33539.5|33585.1|33535.1|136
1761850500000|2025-10-30 18:55:00|33584.6|33534.6|33594.1|33544.1|33596.7|33546.7|33583.7|33533.7|133
1761850800000|2025-10-30 19:00:00|33595.1|33545.1|33594.4|33544.4|33595.1|33545.1|33582.2|33532.2|134
1761851100000|2025-10-30 19:05:00|33593.3|33543.3|33601.8|33551.8|33601.8|33551.8|33590.6|33540.6|157
1761851400000|2025-10-30 19:10:00|33600.6|33550.6|33600.2|33550.2|33604.9|33554.9|33599.1|33549.1|121
1761851700000|2025-10-30 19:15:00|33601.1|33551.1|33605|33555|33609.9|33559.9|33599.5|33549.5|101
1761852000000|2025-10-30 19:20:00|33604.9|33554.9|33612.9|33562.9|33616.1|33566.1|33604.8|33554.8|103
1761852300000|2025-10-30 19:25:00|33613.1|33563.1|33613.2|33563.2|33616.2|33566.2|33610.5|33560.5|112
1761852600000|2025-10-30 19:30:00|33610.6|33560.6|33610.6|33560.6|33614.3|33565.7|33603|33558.8|120
1761852900000|2025-10-30 19:35:00|33611.7|33561.7|33607|33557|33612.6|33562.6|33606.3|33556.3|82
1761853200000|2025-10-30 19:40:00|33606.6|33556.6|33604.1|33554.1|33610.3|33560.3|33603.4|33553.4|103
1761853500000|2025-10-30 19:45:00|33607.7|33557.7|33607|33557|33609.6|33562.3|33597.2|33553|121
1761853800000|2025-10-30 19:50:00|33605.9|33555.9|33603.4|33553.4|33607.3|33557.3|33599|33549|143
1761854100000|2025-10-30 19:55:00|33603.5|33553.5|33607.7|33557.7|33611.9|33561.9|33602.5|33552.5|201
1761854400000|2025-10-30 20:00:00|33607.3|33557.3|33608.2|33558.2|33612.6|33562.6|33605|33555|169
1761854700000|2025-10-30 20:05:00|33604.9|33554.9|33604.7|33554.7|33608.3|33559.7|33595.4|33551.4|145
1761855000000|2025-10-30 20:10:00|33602.1|33552.1|33599.2|33549.2|33604.8|33554.8|33599.1|33549.1|136
1761855300000|2025-10-30 20:15:00|33601.1|33551.1|33592.9|33542.9|33601.6|33551.6|33592.8|33542.8|105
1761855600000|2025-10-30 20:20:00|33593.2|33543.2|33597.8|33547.8|33598.9|33548.9|33592.9|33542.9|72
1761855900000|2025-10-30 20:25:00|33596.6|33546.6|33598|33548|33602.5|33552.5|33596.6|33546.6|156
1761856200000|2025-10-30 20:30:00|33597.1|33547.1|33591.7|33541.7|33597.2|33547.2|33589.5|33539.5|114
1761856500000|2025-10-30 20:35:00|33593.1|33543.1|33595.8|33545.8|33596.2|33549.7|33585.6|33541.5|95
1761856800000|2025-10-30 20:40:00|33594|33544|33589.8|33546.7|33595|33550.5|33585.1|33541.5|124
1761857100000|2025-10-30 20:45:00|33593.1|33543.1|33604.4|33538.9|33610.8|33553.1|33587.7|33538.5|207
1761857400000|2025-10-30 20:50:00|33602.6|33539.9|33594.4|33552|33617.6|33552|33583.9|33525.1|247
1761857700000|2025-10-30 20:55:00|33591.3|33551.6|33631.2|33547.1|33652.5|33558.1|33591.3|33509.5|258
1761858000000|2025-10-30 21:00:00|33649.5|33529.5|33646.2|33526.2|33649.5|33529.5|33646.2|33526.2|3
1761858300000|2025-10-30 21:05:00|33644.5|33524.5|33650.5|33530.5|33651.1|33531.1|33644.5|33524.5|237
1761858600000|2025-10-30 21:10:00|33650.6|33530.6|33646.8|33526.8|33653|33533|33646.1|33526.1|62
1761858900000|2025-10-30 21:15:00|33647.1|33527.1|33650.5|33530.5|33652.4|33532.4|33646.7|33526.7|186
1761859200000|2025-10-30 21:20:00|33650.6|33530.6|33647.6|33527.6|33650.9|33530.9|33646.3|33526.3|110
1761859500000|2025-10-30 21:25:00|33647.5|33527.5|33649.6|33529.6|33651|33531|33647|33527|24
1761859800000|2025-10-30 21:30:00|33649.3|33529.3|33654.7|33534.7|33661.8|33541.8|33645.6|33525.6|175
1761860100000|2025-10-30 21:35:00|33654.8|33534.8|33645.3|33525.3|33661.1|33541.1|33645.3|33525.3|201
1761860400000|2025-10-30 21:40:00|33645.2|33525.2|33646.1|33526.1|33647.8|33527.8|33634.4|33514.4|203
1761860700000|2025-10-30 21:45:00|33646.4|33526.4|33637.9|33517.9|33646.8|33526.8|33635.1|33515.1|149
1761861000000|2025-10-30 21:50:00|33637.6|33517.6|33638.1|33518.1|33645.7|33525.7|33637.5|33517.5|133
1761861300000|2025-10-30 21:55:00|33638.2|33518.2|33646.6|33526.6|33647.4|33527.4|33637.7|33517.7|205
1761861600000|2025-10-30 22:00:00|33647.7|33527.7|33644.5|33524.5|33648.4|33528.4|33642.6|33522.6|9
1761861900000|2025-10-30 22:05:00|33652.5|33532.5|33654.6|33534.6|33657.5|33553|33612.3|33528|676
1761862200000|2025-10-30 22:10:00|33657.1|33537.1|33653.2|33533.2|33657.1|33537.1|33650.4|33531|615
1761862500000|2025-10-30 22:15:00|33653.3|33533.3|33654.2|33534.2|33656.2|33536.9|33650.7|33532.4|749
1761862800000|2025-10-30 22:20:00|33655.7|33536.9|33654.2|33534.2|33657.2|33537.7|33643.5|33529.9|861
1761863100000|2025-10-30 22:25:00|33653.2|33536.6|33648.1|33528.1|33656.2|33536.6|33642.5|33522.5|466
1761863400000|2025-10-30 22:30:00|33647|33530.5|33645.5|33525.5|33651.4|33531.4|33639.8|33522.6|753
1761863700000|2025-10-30 22:35:00|33646.3|33526.3|33646.7|33528.7|33649.3|33529.3|33643.5|33523.5|524
1761864000000|2025-10-30 22:40:00|33647|33527|33653.5|33533.5|33656|33537|33645.9|33527|673
1761864300000|2025-10-30 22:45:00|33654.6|33534.6|33650.7|33530.7|33654.7|33534.7|33645.7|33525.7|393
1761864600000|2025-10-30 22:50:00|33650.6|33530.6|33649.9|33529.9|33652.8|33534.2|33644.9|33525.8|330
1761864900000|2025-10-30 22:55:00|33647.6|33533.6|33648|33531.7|33652.1|33535.9|33638.7|33526.5|1002
1761865200000|2025-10-30 23:00:00|33648.9|33532.1|33642.6|33542|33657.5|33569.2|33607.7|33526|254
1761865500000|2025-10-30 23:05:00|33643.6|33543.1|33658.3|33538.3|33661.7|33565.9|33607|33525.9|138
1761865800000|2025-10-30 23:10:00|33657.9|33537.9|33652.8|33532.8|33658.6|33567.2|33607.1|33532.3|97
1761866100000|2025-10-30 23:15:00|33652.5|33532.5|33655.3|33535.3|33657.3|33568.9|33607.8|33526.1|96
1761866400000|2025-10-30 23:20:00|33655.6|33535.6|33612.7|33570.9|33661.8|33573.7|33610.5|33534.5|109
1761866700000|2025-10-30 23:25:00|33657.8|33537.8|33660.5|33540.5|33660.5|33571.5|33612|33536.6|75
1761867000000|2025-10-30 23:30:00|33658|33538|33620.3|33578.4|33688.9|33581.6|33617.1|33526.3|174
1761867300000|2025-10-30 23:35:00|33670.3|33550.3|33665.7|33545.7|33670.4|33577.6|33614.7|33543.5|116
1761867600000|2025-10-30 23:40:00|33665.4|33545.4|33645.9|33525.9|33669.1|33574.2|33604.4|33525.5|129
1761867900000|2025-10-30 23:45:00|33645.6|33525.6|33591.4|33549.6|33650.7|33565.7|33588.5|33508.2|170
1761868200000|2025-10-30 23:50:00|33641|33521|33640|33520|33641.1|33546.7|33584.6|33506.6|145
1761868500000|2025-10-30 23:55:00|33639.9|33519.9|33638.9|33518.9|33640.4|33547.1|33585.1|33507.8|182
1761868800000|2025-10-31 00:00:00|33639.1|33519.1|33596.5|33539.4|33639.1|33551.7|33581.1|33519.1|150
1761869100000|2025-10-31 00:05:00|33601.4|33545.8|33606.2|33549|33606.8|33552.2|33584.1|33532|273
1761869400000|2025-10-31 00:10:00|33600.6|33543.8|33590.5|33540.5|33606.1|33549.4|33584.5|33532.7|229
1761869700000|2025-10-31 00:15:00|33586.9|33536.9|33597.7|33547.7|33608|33548.9|33586.7|33536.3|160
1761870000000|2025-10-31 00:20:00|33595.1|33545.1|33592.7|33540.9|33607.2|33547.5|33588.3|33536.5|186
1761870300000|2025-10-31 00:25:00|33588.5|33538.5|33591.3|33541.3|33595.1|33543.5|33584.9|33532.4|110
1761870600000|2025-10-31 00:30:00|33588.6|33538.6|33583.8|33530.5|33595.1|33544.1|33581.9|33529.7|142
1761870900000|2025-10-31 00:35:00|33584.3|33530.1|33586.7|33534.3|33589|33536.8|33583.1|33529.7|145
1761871200000|2025-10-31 00:40:00|33587.3|33533.8|33583.9|33533.9|33588.1|33537.9|33580.6|33530.6|126
1761871500000|2025-10-31 00:45:00|33584.9|33534.1|33582.4|33534.1|33586.8|33537.8|33582.1|33532.1|147
1761871800000|2025-10-31 00:50:00|33582.6|33533|33583.2|33533.2|33587.6|33536.7|33575.6|33523.3|245
1761872100000|2025-10-31 00:55:00|33585.9|33533|33586.5|33533|33590.4|33538.9|33583.4|33531.2|215
1761872400000|2025-10-31 01:00:00|33586.9|33534.5|33576.9|33526.9|33588.4|33538|33576.6|33526.6|168
1761872700000|2025-10-31 01:05:00|33579.6|33529.6|33577.6|33527.6|33582.7|33532.7|33576.9|33526.9|87
1761873000000|2025-10-31 01:10:00|33577.9|33527.9|33582.8|33532.8|33583.3|33533.3|33577.3|33527.3|99
1761873300000|2025-10-31 01:15:00|33582.5|33532.5|33579.5|33529.5|33582.5|33532.5|33575.3|33525.3|102
1761873600000|2025-10-31 01:20:00|33580.4|33530.4|33574.8|33524.8|33580.4|33530.4|33574.7|33524.7|88
1761873900000|2025-10-31 01:25:00|33576|33526|33575.6|33525.6|33577.8|33527.8|33573.3|33523.3|111
1761874200000|2025-10-31 01:30:00|33575.7|33525.7|33579.5|33529.5|33582.4|33532.4|33574.7|33524.7|75
1761874500000|2025-10-31 01:35:00|33580.7|33530.7|33577.8|33527.8|33582.1|33532.1|33574.7|33524.7|70
1761874800000|2025-10-31 01:40:00|33577.9|33527.9|33584.1|33534.1|33587|33537|33577|33527|102
1761875100000|2025-10-31 01:45:00|33581.5|33531.5|33590.1|33540.1|33591.1|33541.1|33581.5|33531.5|84
1761875400000|2025-10-31 01:50:00|33589.4|33539.4|33592.6|33542.6|33592.6|33542.6|33585.1|33535.1|61
1761875700000|2025-10-31 01:55:00|33593.4|33543.4|33600.2|33550.2|33605.9|33555.9|33592|33542|91
1761876000000|2025-10-31 02:00:00|33604.1|33554.1|33603.4|33553.4|33609.4|33559.4|33602.6|33552.6|97
1761876300000|2025-10-31 02:05:00|33602.2|33552.2|33594.7|33544.7|33603.5|33553.5|33592.8|33542.8|69
1761876600000|2025-10-31 02:10:00|33599.1|33549.1|33591.5|33541.5|33599.9|33549.9|33588.4|33538.4|90
1761876900000|2025-10-31 02:15:00|33591.3|33541.3|33583.7|33533.7|33592.6|33542.6|33583.7|33533.7|102
1761877200000|2025-10-31 02:20:00|33586.7|33536.7|33581.9|33531.9|33586.8|33536.8|33581.5|33531.5|63
1761877500000|2025-10-31 02:25:00|33584.3|33534.3|33583.7|33533.7|33587.2|33537.2|33578.3|33528.3|70
1761877800000|2025-10-31 02:30:00|33584.3|33534.3|33586.9|33536.9|33587.7|33537.7|33582.4|33532.4|94
1761878100000|2025-10-31 02:35:00|33586.8|33536.8|33591.9|33541.9|33592.3|33542.3|33585.2|33535.2|72
1761878400000|2025-10-31 02:40:00|33592|33542|33593.4|33543.4|33595.9|33545.9|33589.6|33539.6|98
1761878700000|2025-10-31 02:45:00|33597.3|33547.3|33595.9|33545.9|33599.3|33549.3|33590.9|33540.9|97
1761879000000|2025-10-31 02:50:00|33595.5|33545.5|33596.5|33546.5|33599.5|33549.5|33590.7|33540.7|61
1761879300000|2025-10-31 02:55:00|33595.1|33545.1|33601.6|33551.6|33601.7|33551.7|33593.7|33543.7|92
1761879600000|2025-10-31 03:00:00|33601.4|33551.4|33595.2|33545.2|33601.9|33551.9|33594.1|33544.1|77
1761879900000|2025-10-31 03:05:00|33598.7|33548.7|33595|33545|33598.7|33548.7|33590.8|33540.8|71
1761880200000|2025-10-31 03:10:00|33594.2|33544.2|33598.7|33548.7|33601.2|33551.2|33591|33541|63
1761880500000|2025-10-31 03:15:00|33600.1|33550.1|33593.6|33543.6|33603|33553|33593.6|33543.6|78
1761880800000|2025-10-31 03:20:00|33596.4|33546.4|33594|33544|33599|33549|33592.7|33542.7|76
1761881100000|2025-10-31 03:25:00|33597.8|33547.8|33596.9|33546.9|33600.5|33550.5|33593.9|33543.9|68
1761881400000|2025-10-31 03:30:00|33600.5|33550.5|33597.3|33547.3|33602.5|33552.5|33596|33546|77
1761881700000|2025-10-31 03:35:00|33600.8|33550.8|33597.2|33547.2|33600.8|33550.8|33593.9|33543.9|72
1761882000000|2025-10-31 03:40:00|33597.3|33547.3|33598.7|33548.7|33600.5|33550.5|33593.9|33543.9|63
1761882300000|2025-10-31 03:45:00|33598.6|33548.6|33597|33547|33601.3|33551.3|33595.6|33545.6|73
1761882600000|2025-10-31 03:50:00|33600.1|33550.1|33603.7|33553.7|33605.7|33555.7|33596.6|33546.6|62
1761882900000|2025-10-31 03:55:00|33607.3|33557.3|33600.6|33550.6|33607.6|33557.6|33599|33549|63
1761883200000|2025-10-31 04:00:00|33603.2|33553.2|33595.5|33545.5|33606.5|33556.5|33595.5|33545.5|81
1761883500000|2025-10-31 04:05:00|33597.1|33547.1|33597.6|33547.6|33599|33549|33594.6|33544.6|65
1761883800000|2025-10-31 04:10:00|33597.5|33547.5|33590|33540|33598|33548|33590|33540|56
1761884100000|2025-10-31 04:15:00|33592.6|33542.6|33589|33539|33592.6|33542.6|33586.8|33536.8|61
1761884400000|2025-10-31 04:20:00|33591.3|33541.3|33589.3|33539.3|33595.8|33545.8|33589.3|33539.3|67
1761884700000|2025-10-31 04:25:00|33591.4|33541.4|33590.6|33540.6|33592.3|33542.3|33587|33537|48
1761885000000|2025-10-31 04:30:00|33594.1|33544.1|33593.4|33543.4|33595.2|33545.2|33589.7|33539.7|60
1761885300000|2025-10-31 04:35:00|33593.8|33543.8|33585.1|33535.1|33597.3|33547.3|33585.1|33535.1|63
1761885600000|2025-10-31 04:40:00|33586.9|33536.9|33587.5|33537.5|33588.9|33538.9|33583.2|33533.2|46
1761885900000|2025-10-31 04:45:00|33587.1|33537.1|33591.7|33541.7|33591.7|33541.7|33584.5|33534.5|54
1761886200000|2025-10-31 04:50:00|33589.9|33539.9|33586.1|33536.1|33594.8|33544.8|33586.1|33536.1|66
1761886500000|2025-10-31 04:55:00|33589.6|33539.6|33589.9|33539.9|33589.9|33539.9|33584.4|33534.4|56
1761886800000|2025-10-31 05:00:00|33589.8|33539.8|33593.4|33543.4|33593.9|33543.9|33587.4|33537.4|80
1761887100000|2025-10-31 05:05:00|33593.3|33543.3|33591.9|33541.9|33595.1|33545.1|33589.2|33539.2|90
1761887400000|2025-10-31 05:10:00|33594.5|33544.5|33592.5|33542.5|33596.2|33546.2|33592.3|33542.3|70
1761887700000|2025-10-31 05:15:00|33594|33544|33596.2|33546.2|33600|33550|33593.8|33543.8|120
1761888000000|2025-10-31 05:20:00|33598.7|33548.7|33603.3|33553.3|33606.3|33556.3|33596.3|33546.3|145
1761888300000|2025-10-31 05:25:00|33606.3|33556.3|33600.5|33550.5|33606.7|33556.7|33597.6|33547.6|288
1761888600000|2025-10-31 05:30:00|33598.4|33548.4|33599.3|33549.3|33603|33553|33597|33547|170
1761888900000|2025-10-31 05:35:00|33601|33551|33596.2|33546.2|33601.2|33551.2|33592.2|33542.2|142
1761889200000|2025-10-31 05:40:00|33596.3|33546.3|33598|33548|33598.2|33548.2|33593.2|33543.2|159
1761889500000|2025-10-31 05:45:00|33598.1|33548.1|33598.1|33548.1|33600.3|33550.3|33596|33546|225
1761889800000|2025-10-31 05:50:00|33599.3|33549.3|33601.4|33551.4|33601.4|33551.4|33596|33546|136
1761890100000|2025-10-31 05:55:00|33601.2|33551.2|33601.9|33551.9|33604.2|33554.2|33598.7|33548.7|200
1761890400000|2025-10-31 06:00:00|33601.6|33551.6|33602.7|33552.7|33604.3|33554.3|33596.5|33546.5|262
1761890700000|2025-10-31 06:05:00|33601.1|33551.1|33588.1|33538.1|33604.2|33554.2|33579.5|33529.5|417
1761891000000|2025-10-31 06:10:00|33588.5|33538.5|33579.8|33529.8|33593.3|33543.3|33579.6|33529.6|394
1761891300000|2025-10-31 06:15:00|33579.6|33529.6|33572.5|33522.5|33579.6|33529.6|33571.3|33521.3|264
1761891600000|2025-10-31 06:20:00|33572.3|33522.3|33570.6|33520.6|33575.4|33525.4|33569.1|33519.1|273
1761891900000|2025-10-31 06:25:00|33570.5|33520.5|33575.4|33525.4|33576.9|33526.9|33569.5|33519.5|187
1761892200000|2025-10-31 06:30:00|33575.7|33525.7|33570.6|33520.6|33576.1|33526.1|33569.4|33519.4|267
1761892500000|2025-10-31 06:35:00|33571.1|33521.1|33573.6|33523.6|33578.3|33528.3|33570.1|33520.1|189
1761892800000|2025-10-31 06:40:00|33573.9|33523.9|33585.3|33535.3|33586|33536|33573.5|33523.5|201
1761893100000|2025-10-31 06:45:00|33585.4|33535.4|33583.8|33533.8|33589|33539|33580.9|33530.9|211
1761893400000|2025-10-31 06:50:00|33583.6|33533.6|33602.7|33552.7|33603|33553|33583.6|33533.6|296
1761893700000|2025-10-31 06:55:00|33602.4|33552.4|33617.5|33547|33619.7|33560|33599.9|33547|292
1761894000000|2025-10-31 07:00:00|33617.6|33549|33631.4|33611.4|33638.2|33616.2|33589.4|33541.3|430
1761894300000|2025-10-31 07:05:00|33631.9|33611.9|33658.2|33608.2|33658.2|33612.1|33625.9|33593.1|243
1761894600000|2025-10-31 07:10:00|33657|33607|33621.6|33601.6|33657|33618|33621.6|33599.3|128
1761894900000|2025-10-31 07:15:00|33622.7|33602.7|33600.5|33580.5|33622.7|33602.7|33595.5|33575.5|97
1761895200000|2025-10-31 07:20:00|33599.1|33579.1|33595.4|33575.4|33610.8|33590.8|33595.4|33575.4|108
1761895500000|2025-10-31 07:25:00|33596.5|33576.5|33592.2|33572.2|33605.5|33585.5|33592.2|33572.2|99
1761895800000|2025-10-31 07:30:00|33590.7|33570.7|33591.9|33571.9|33595.2|33575.2|33588.2|33568.2|89
1761896100000|2025-10-31 07:35:00|33592.7|33572.7|33594.7|33574.7|33598.7|33578.7|33591.2|33571.2|102
1761896400000|2025-10-31 07:40:00|33595.6|33575.6|33621.7|33571.7|33625|33585.9|33595.6|33566.5|116
1761896700000|2025-10-31 07:45:00|33628|33578|33603.5|33583.5|33628.1|33593.8|33602.5|33578|81
1761897000000|2025-10-31 07:50:00|33604.2|33584.2|33598.5|33578.5|33615.1|33595.1|33594.1|33574.1|153
1761897300000|2025-10-31 07:55:00|33597.7|33577.7|33582.8|33562.8|33597.7|33577.7|33571.6|33551.6|274
1761897600000|2025-10-31 08:00:00|33583.5|33563.5|33614.3|33564.3|33620.3|33593.7|33582.8|33562.8|281
1761897900000|2025-10-31 08:05:00|33616.6|33566.6|33604.1|33584.1|33616.6|33585.4|33590.1|33566.6|199
1761898200000|2025-10-31 08:10:00|33603.2|33583.2|33594.1|33574.1|33603.2|33583.2|33585.4|33565.4|124
1761898500000|2025-10-31 08:15:00|33595.2|33575.2|33601.2|33581.2|33605.5|33585.5|33589.6|33569.6|162
1761898800000|2025-10-31 08:20:00|33600.3|33580.3|33586.9|33566.9|33602.8|33582.8|33580|33560|138
1761899100000|2025-10-31 08:25:00|33586.2|33566.2|33575.9|33555.9|33589.9|33569.9|33570.7|33550.7|212
1761899400000|2025-10-31 08:30:00|33575|33555|33574.1|33554.1|33580.6|33560.6|33570|33550|118
1761899700000|2025-10-31 08:35:00|33573.1|33553.1|33565.3|33545.3|33577.4|33557.4|33565.3|33545.3|164
1761900000000|2025-10-31 08:40:00|33565.9|33545.9|33565.7|33545.7|33570.3|33550.3|33563.8|33543.8|104
1761900300000|2025-10-31 08:45:00|33566.7|33546.7|33558.2|33538.2|33573.8|33553.8|33555.8|33535.8|118
1761900600000|2025-10-31 08:50:00|33559|33539|33555.4|33535.4|33562|33542|33550.8|33530.8|150
1761900900000|2025-10-31 08:55:00|33556.2|33536.2|33544.3|33524.3|33556.2|33536.2|33526.8|33506.8|219
1761901200000|2025-10-31 09:00:00|33542.9|33522.9|33543.2|33523.2|33567|33547|33542.7|33522.7|246
1761901500000|2025-10-31 09:05:00|33543.9|33523.9|33532.8|33512.8|33548.1|33528.1|33531.6|33511.6|137
1761901800000|2025-10-31 09:10:00|33533.6|33513.6|33537.1|33517.1|33547.4|33527.4|33533.6|33513.6|122
1761902100000|2025-10-31 09:15:00|33537.7|33517.7|33545.2|33525.2|33545.9|33525.9|33527.5|33507.5|145
1761902400000|2025-10-31 09:20:00|33544.3|33524.3|33552.9|33532.9|33565.8|33545.8|33544.3|33524.3|192
1761902700000|2025-10-31 09:25:00|33552.1|33532.1|33555.4|33535.4|33562.4|33542.4|33551.4|33531.4|159
1761903000000|2025-10-31 09:30:00|33554.2|33534.2|33560.1|33540.1|33577.2|33545.2|33552.7|33525.4|109
1761903300000|2025-10-31 09:35:00|33560.7|33540.7|33567.3|33547.3|33569.8|33549.8|33555.2|33535.2|120
1761903600000|2025-10-31 09:40:00|33566.7|33546.7|33564.4|33544.4|33571.8|33551.8|33561.4|33541.4|141
1761903900000|2025-10-31 09:45:00|33565|33545|33562.8|33542.8|33570.7|33550.7|33555.8|33535.8|119
1761904200000|2025-10-31 09:50:00|33562.2|33542.2|33552.5|33532.5|33565.2|33545.2|33551.7|33531.7|134
1761904500000|2025-10-31 09:55:00|33551.7|33531.7|33556.8|33506.8|33559.9|33534.2|33534.8|33506.8|154
1761904800000|2025-10-31 10:00:00|33559.7|33509.7|33546.9|33526.9|33559.7|33527.4|33534.6|33504.5|119
1761905100000|2025-10-31 10:05:00|33548.3|33528.3|33553|33533|33558.2|33538.2|33541.1|33521.1|118
1761905400000|2025-10-31 10:10:00|33552.1|33532.1|33545.2|33525.2|33553.7|33533.7|33544.1|33524.1|48
1761905700000|2025-10-31 10:15:00|33546.3|33526.3|33548|33528|33556.7|33536.7|33543.2|33523.2|68
1761906000000|2025-10-31 10:20:00|33549.4|33529.4|33545.3|33525.3|33567.5|33531.2|33541.9|33517.5|73
1761906300000|2025-10-31 10:25:00|33546|33526|33547.4|33527.4|33548.6|33528.6|33543.5|33523.5|89
1761906600000|2025-10-31 10:30:00|33548.1|33528.1|33542.4|33522.4|33556.4|33536.4|33540.7|33520.7|158
1761906900000|2025-10-31 10:35:00|33542.5|33522.5|33530.5|33510.5|33545.1|33525.1|33522.4|33502.4|201
1761907200000|2025-10-31 10:40:00|33529.9|33509.9|33532.6|33512.6|33535.7|33515.7|33526.9|33506.9|98
1761907500000|2025-10-31 10:45:00|33533.1|33513.1|33537.8|33517.8|33546.4|33526.4|33533.1|33513.1|98
1761907800000|2025-10-31 10:50:00|33537.2|33517.2|33539.6|33519.6|33540.7|33520.7|33533.9|33513.9|95
1761908100000|2025-10-31 10:55:00|33538.8|33518.8|33543.7|33523.7|33549.4|33529.4|33537.2|33517.2|166
1761908400000|2025-10-31 11:00:00|33543|33523|33528.3|33508.3|33543|33523|33524.6|33504.6|129
1761908700000|2025-10-31 11:05:00|33528.9|33508.9|33531.1|33511.1|33549.2|33511.2|33523.4|33495.2|104
1761909000000|2025-10-31 11:10:00|33532.2|33512.2|33533.2|33513.2|33550.7|33516.3|33527.7|33500.7|79
1761909300000|2025-10-31 11:15:00|33532.6|33512.6|33524.2|33504.2|33534.5|33514.5|33522|33502|108
1761909600000|2025-10-31 11:20:00|33525|33505|33525.7|33505.7|33536.5|33516.5|33524.1|33504.1|84
1761909900000|2025-10-31 11:25:00|33525.3|33505.3|33528.3|33508.3|33531.2|33511.2|33519.9|33499.9|97
1761910200000|2025-10-31 11:30:00|33527.7|33507.7|33534|33514|33536|33516|33521.7|33501.7|96
1761910500000|2025-10-31 11:35:00|33533.4|33513.4|33547.4|33527.4|33547.4|33527.4|33533.4|33513.4|121
1761910800000|2025-10-31 11:40:00|33546.7|33526.7|33550.2|33530.2|33566.3|33546.3|33545.3|33525.3|143
1761911100000|2025-10-31 11:45:00|33551|33531|33542.4|33522.4|33554.6|33534.6|33541.6|33521.6|97
1761911400000|2025-10-31 11:50:00|33543.1|33523.1|33535.4|33515.4|33543.2|33523.2|33532.7|33512.7|81
1761911700000|2025-10-31 11:55:00|33536.2|33516.2|33539.6|33519.6|33539.6|33519.6|33531.5|33511.5|93
1761912000000|2025-10-31 12:00:00|33540.6|33520.6|33547.9|33527.9|33550.7|33530.7|33533.3|33513.3|170
1761912300000|2025-10-31 12:05:00|33548.6|33528.6|33556.3|33536.3|33560.7|33540.7|33544|33524|159
1761912600000|2025-10-31 12:10:00|33557|33537|33564.2|33544.2|33566.4|33546.4|33548.8|33528.8|122
1761912900000|2025-10-31 12:15:00|33563.5|33543.5|33567.4|33547.4|33575.1|33555.1|33563.5|33543.5|105
1761913200000|2025-10-31 12:20:00|33568.1|33548.1|33554.7|33534.7|33570.8|33550.8|33553.8|33533.8|173
1761913500000|2025-10-31 12:25:00|33555.4|33535.4|33557.8|33537.8|33571.7|33538.6|33554.7|33513.9|62
1761913800000|2025-10-31 12:30:00|33558.4|33538.4|33562.8|33542.8|33571.5|33551.5|33557.3|33537.3|139
1761914100000|2025-10-31 12:35:00|33563.5|33543.5|33581.1|33561.1|33583.2|33563.2|33553.5|33533.5|335
1761914400000|2025-10-31 12:40:00|33581.9|33561.9|33572.6|33552.6|33589.5|33569.5|33565.4|33545.4|316
1761914700000|2025-10-31 12:45:00|33571.9|33551.9|33579.9|33559.9|33588.1|33568.1|33569.3|33549.3|206
1761915000000|2025-10-31 12:50:00|33580.6|33560.6|33581.8|33561.8|33587.9|33567.9|33573.5|33553.5|193
1761915300000|2025-10-31 12:55:00|33582.6|33562.6|33586.9|33566.9|33596|33576|33582.6|33562.6|204
1761915600000|2025-10-31 13:00:00|33586.2|33566.2|33599.2|33579.2|33606|33586|33580.9|33560.9|304
1761915900000|2025-10-31 13:05:00|33598.7|33578.7|33603.6|33583.6|33616.7|33596.7|33597.2|33577.2|268
1761916200000|2025-10-31 13:10:00|33604.3|33584.3|33602.4|33582.4|33605.1|33585.1|33597.3|33577.3|174
1761916500000|2025-10-31 13:15:00|33601.7|33581.7|33616.2|33596.2|33616.2|33596.2|33597|33577|179
1761916800000|2025-10-31 13:20:00|33615.6|33595.6|33609.9|33589.9|33620.3|33600.3|33606.1|33586.1|157
1761917100000|2025-10-31 13:25:00|33608.8|33588.8|33626.5|33606.5|33628.5|33608.5|33608.7|33588.7|135
1761917400000|2025-10-31 13:30:00|33625.8|33605.8|33633.2|33613.2|33635.9|33615.9|33622.3|33602.3|302
1761917700000|2025-10-31 13:35:00|33634.6|33614.6|33653.1|33633.1|33655.3|33635.3|33632.3|33612.3|149
1761918000000|2025-10-31 13:40:00|33653.7|33633.7|33678.3|33658.3|33693.9|33664.5|33653.4|33632.3|350
1761918300000|2025-10-31 13:45:00|33679.7|33659.7|33654.7|33634.7|33684.8|33664.8|33652.7|33632.7|327
1761918600000|2025-10-31 13:50:00|33652.3|33632.3|33653.8|33633.8|33668.8|33648.8|33644.3|33624.3|392
1761918900000|2025-10-31 13:55:00|33653.1|33633.1|33634.2|33614.2|33654.7|33634.7|33625|33605|288
1761919200000|2025-10-31 14:00:00|33633.5|33613.5|33643.6|33623.6|33648.1|33628.1|33621.4|33601.4|297
1761919500000|2025-10-31 14:05:00|33642.6|33622.6|33651.8|33631.8|33654.2|33634.2|33636.8|33616.8|256
1761919800000|2025-10-31 14:10:00|33654|33634|33654.7|33634.7|33657.9|33637.9|33642.9|33622.9|213
1761920100000|2025-10-31 14:15:00|33654|33634|33658.6|33638.6|33664.3|33644.3|33648.7|33628.7|253
1761920400000|2025-10-31 14:20:00|33660.6|33640.6|33688.8|33668.8|33691.2|33671.2|33660.6|33640.6|276
1761920700000|2025-10-31 14:25:00|33689.5|33669.5|33692.2|33672.2|33702.2|33682.2|33680.6|33660.6|274
1761921000000|2025-10-31 14:30:00|33693.1|33673.1|33675.5|33655.5|33700.6|33680.6|33673.7|33653.7|235
1761921300000|2025-10-31 14:35:00|33676.2|33656.2|33666.4|33646.4|33678.7|33658.7|33665.6|33645.6|162
1761921600000|2025-10-31 14:40:00|33667.6|33647.6|33680.1|33660.1|33680.2|33660.2|33653.2|33633.2|188
1761921900000|2025-10-31 14:45:00|33679.4|33659.4|33684.9|33664.9|33687.4|33667.4|33671.2|33651.2|166
1761922200000|2025-10-31 14:50:00|33685.6|33665.6|33662.6|33642.6|33685.6|33665.6|33661.9|33641.9|219
1761922500000|2025-10-31 14:55:00|33661.7|33641.7|33679.3|33659.3|33687.2|33667.2|33659.8|33639.8|263
1761922800000|2025-10-31 15:00:00|33680.2|33660.2|33686.9|33666.9|33689.7|33669.7|33665.7|33645.7|292
1761923100000|2025-10-31 15:05:00|33686.3|33666.3|33674.7|33654.7|33695.7|33675.7|33672.7|33652.7|226
1761923400000|2025-10-31 15:10:00|33674.1|33654.1|33677.4|33657.4|33684.1|33664.1|33673.2|33653.2|240
1761923700000|2025-10-31 15:15:00|33678.1|33658.1|33662.3|33642.3|33678.1|33658.1|33654.8|33634.8|216
1761924000000|2025-10-31 15:20:00|33660.7|33640.7|33646.4|33626.4|33665.3|33645.3|33644|33624|122
1761924300000|2025-10-31 15:25:00|33647.7|33627.7|33668.8|33648.8|33680.5|33660.5|33647.6|33627.6|239
1761924600000|2025-10-31 15:30:00|33669.5|33649.5|33677.8|33657.8|33681.1|33661.1|33664.7|33644.7|219
1761924900000|2025-10-31 15:35:00|33677.9|33657.9|33669.8|33649.8|33679.7|33659.7|33665.7|33645.7|220
1761925200000|2025-10-31 15:40:00|33671.2|33651.2|33684.5|33664.5|33694.8|33674.8|33669.1|33649.1|262
1761925500000|2025-10-31 15:45:00|33683.3|33663.3|33676.3|33656.3|33689.6|33669.6|33666.9|33646.9|172
1761925800000|2025-10-31 15:50:00|33675|33655|33636.5|33616.5|33676.4|33656.4|33633.6|33613.6|333
1761926100000|2025-10-31 15:55:00|33636.8|33616.8|33632.2|33612.2|33636.9|33616.9|33600.7|33580.7|410
1761926400000|2025-10-31 16:00:00|33632.6|33612.6|33641.8|33621.8|33641.8|33621.8|33614.5|33594.5|355
1761926700000|2025-10-31 16:05:00|33642.6|33622.6|33656.2|33636.2|33664.3|33644.3|33638.8|33618.8|175
1761927000000|2025-10-31 16:10:00|33655.3|33635.3|33665.3|33645.3|33670.5|33650.5|33647.8|33627.8|194
1761927300000|2025-10-31 16:15:00|33666.3|33646.3|33691.2|33671.2|33691.2|33671.2|33662.9|33642.9|209
1761927600000|2025-10-31 16:20:00|33692.2|33672.2|33663.5|33643.5|33693.5|33673.5|33663.5|33643.5|153
1761927900000|2025-10-31 16:25:00|33664.7|33644.7|33650.4|33630.4|33665.7|33645.7|33643.6|33623.6|163
1761928200000|2025-10-31 16:30:00|33649.3|33629.3|33637|33617|33654.8|33629.4|33633.9|33604.4|96
1761928500000|2025-10-31 16:35:00|33638.4|33618.4|33633.8|33613.8|33640|33620|33630.9|33610.9|67
1761928800000|2025-10-31 16:40:00|33637.4|33617.4|33643.4|33623.4|33662.3|33624.9|33635.9|33609.8|103
1761929100000|2025-10-31 16:45:00|33644.4|33624.4|33640.5|33620.5|33660.2|33625.3|33638.5|33607.5|59
1761929400000|2025-10-31 16:50:00|33639.4|33619.4|33641.2|33621.2|33660.9|33622.5|33638.1|33608.8|52
1761929700000|2025-10-31 16:55:00|33642.3|33622.3|33645.8|33625.8|33649.7|33629.7|33638|33618|85
1761930000000|2025-10-31 17:00:00|33647|33627|33653.9|33633.9|33675.8|33642.5|33644.3|33623.6|90
1761930300000|2025-10-31 17:05:00|33655|33635|33651|33631|33671.4|33637.9|33649.7|33618.2|48
1761930600000|2025-10-31 17:10:00|33649.7|33629.7|33657.8|33637.8|33663.6|33643.6|33649.7|33629.7|59
1761930900000|2025-10-31 17:15:00|33674|33624|33671.1|33651.1|33674|33651.2|33655|33623.2|75
1761931200000|2025-10-31 17:20:00|33672.2|33652.2|33672.6|33652.6|33689.7|33655.3|33668.5|33638|63
1761931500000|2025-10-31 17:25:00|33671.5|33651.5|33662.8|33642.8|33687.4|33653.2|33661.8|33636.1|36
1761931800000|2025-10-31 17:30:00|33681.3|33631.3|33651.7|33631.7|33681.3|33641.7|33650.8|33620.7|53
1761932100000|2025-10-31 17:35:00|33652.8|33632.8|33654.5|33634.5|33674.9|33638.3|33651.8|33620.4|70
1761932400000|2025-10-31 17:40:00|33653.4|33633.4|33657.5|33637.5|33672.2|33640|33653.3|33621.1|53
1761932700000|2025-10-31 17:45:00|33656.4|33636.4|33656.2|33636.2|33671.6|33639.7|33651.8|33621.1|65
1761933000000|2025-10-31 17:50:00|33657.2|33637.2|33657.9|33637.9|33672.5|33638.9|33653.9|33618.9|51
1761933300000|2025-10-31 17:55:00|33671.9|33621.9|33661.6|33641.6|33672.9|33642.5|33653.7|33621.7|51
1761933600000|2025-10-31 18:00:00|33662.7|33642.7|33659.8|33639.8|33676.8|33643.7|33657.8|33624.7|41
1761933900000|2025-10-31 18:05:00|33658.3|33638.3|33665.2|33645.2|33678.8|33645.7|33654.8|33627.7|40
1761934200000|2025-10-31 18:10:00|33681.5|33631.5|33664.3|33644.3|33681.5|33644.8|33660.9|33628.8|41
1761934500000|2025-10-31 18:15:00|33664.2|33644.2|33661.1|33641.1|33680.2|33646.5|33660.4|33626.9|55
1761934800000|2025-10-31 18:20:00|33659.9|33639.9|33657.2|33637.2|33674.3|33642.1|33656.1|33623.3|32
1761935100000|2025-10-31 18:25:00|33672.6|33622.6|33658.9|33638.9|33676.3|33641.2|33654.9|33622.2|46
1761935400000|2025-10-31 18:30:00|33660|33640|33660.9|33640.9|33676.8|33645.1|33658.1|33624.8|41
1761935700000|2025-10-31 18:35:00|33662|33642|33661.3|33641.3|33682.1|33645.4|33660|33626.5|62
1761936000000|2025-10-31 18:40:00|33662.4|33642.4|33660.7|33640.7|33666|33646|33660.7|33640.7|63
1761936300000|2025-10-31 18:45:00|33660|33640|33655.8|33635.8|33662.5|33642.5|33655.6|33635.6|54
1761936600000|2025-10-31 18:50:00|33656.9|33636.9|33653.2|33633.2|33656.9|33636.9|33651.2|33631.2|66
1761936900000|2025-10-31 18:55:00|33652.2|33632.2|33654.8|33634.8|33670.9|33637.3|33649.5|33617.9|55
1761937200000|2025-10-31 19:00:00|33655.8|33635.8|33653.7|33633.7|33660.2|33640.2|33651.1|33631.1|174
1761937500000|2025-10-31 19:05:00|33654.5|33634.5|33651.3|33631.3|33656|33636|33650.5|33630.5|124
1761937800000|2025-10-31 19:10:00|33651.1|33631.1|33648.1|33628.1|33671.6|33634.4|33647.4|33619.3|56
1761938100000|2025-10-31 19:15:00|33647.4|33627.4|33649.9|33629.9|33667.7|33631.3|33642.7|33617.1|78
1761938400000|2025-10-31 19:20:00|33648.4|33628.4|33647.7|33627.7|33665.6|33629.9|33644.6|33613.5|27
1761938700000|2025-10-31 19:25:00|33646.3|33626.3|33640.8|33620.8|33663.1|33629.2|33640.8|33612.3|41
1761939000000|2025-10-31 19:30:00|33657.5|33607.5|33640.5|33620.5|33659.4|33623.5|33639.9|33605.4|76
1761939300000|2025-10-31 19:35:00|33641.9|33621.9|33642.6|33622.6|33660.9|33624.3|33641.9|33608|46
1761939600000|2025-10-31 19:40:00|33658|33608|33658.1|33608.1|33658.3|33624|33638.6|33606.4|47
1761939900000|2025-10-31 19:45:00|33658|33608|33649.4|33629.4|33665.6|33631.8|33643.1|33607.9|54
1761940200000|2025-10-31 19:50:00|33666.3|33616.3|33652.7|33632.7|33666.5|33632.7|33649.3|33614.8|46
1761940500000|2025-10-31 19:55:00|33651.1|33631.1|33656.5|33636.5|33673.8|33638.6|33650.9|33617.1|58
1761940800000|2025-10-31 20:00:00|33658.4|33638.4|33665.7|33615.7|33672|33638.4|33655.5|33614.9|23
1761941100000|2025-10-31 20:05:00|33664.2|33614.2|33664.4|33614.4|33667.9|33617.9|33664.2|33614.2|16
1761941400000|2025-10-31 20:10:00|33665.9|33615.9|33662|33612|33665.9|33615.9|33659|33609|15
1761941700000|2025-10-31 20:15:00|33663.6|33613.6|33667.7|33617.7|33667.7|33617.7|33658.3|33608.3|24
1761942000000|2025-10-31 20:20:00|33669.3|33619.3|33662|33612|33669.3|33619.3|33655.1|33605.1|43
1761942300000|2025-10-31 20:25:00|33663.2|33613.2|33664.4|33614.4|33669.2|33619.2|33662.2|33612.2|22
1761942600000|2025-10-31 20:30:00|33662.9|33612.9|33668.6|33618.6|33668.6|33618.6|33656.5|33606.5|67
1761942900000|2025-10-31 20:35:00|33669.2|33619.2|33666|33616|33669.2|33619.2|33663.2|33613.2|12
1761943200000|2025-10-31 20:40:00|33664.7|33614.7|33667.6|33617.6|33669.4|33619.4|33659.3|33609.3|27
1761943500000|2025-10-31 20:45:00|33664.7|33614.7|33663.5|33613.5|33673.3|33623.3|33657.7|33607.7|24
1761943800000|2025-10-31 20:50:00|33664.7|33614.7|33659|33609|33664.8|33614.8|33649.4|33599.4|56
1761944100000|2025-10-31 20:55:00|33657.2|33607.2|33684.6|33591.6|33686.4|33610.4|33647|33573.7|64
1762117200000|2025-11-02 21:00:00|33716.2|33591.2|33715.5|33590.5|33716.2|33591.2|33715.5|33590.5|2
1762118100000|2025-11-02 21:15:00|33728.4|33603.4|33728.4|33603.4|33728.4|33603.4|33728.4|33603.4|1
1762118400000|2025-11-02 21:20:00|33715.7|33590.7|33715.9|33590.9|33715.9|33590.9|33715.7|33590.7|2
1762119000000|2025-11-02 21:30:00|33712.1|33587.1|33712.1|33587.1|33712.1|33587.1|33712.1|33587.1|1
1762119300000|2025-11-02 21:35:00|33714.3|33589.3|33714.3|33589.3|33714.3|33589.3|33714.3|33589.3|1
1762119600000|2025-11-02 21:40:00|33716.3|33591.3|33714.8|33589.8|33716.3|33591.3|33714.8|33589.8|3
1762119900000|2025-11-02 21:45:00|33716.6|33591.6|33715.3|33590.3|33716.6|33591.6|33715.3|33590.3|2
1762120200000|2025-11-02 21:50:00|33678.8|33628.8|33678.8|33628.8|33678.8|33628.8|33678.8|33628.8|1
1762120500000|2025-11-02 21:55:00|33675.9|33625.9|33704.4|33595.6|33705.2|33625.9|33675.9|33594.9|3
1762121100000|2025-11-02 22:05:00|33711.3|33586.3|33711.3|33586.3|33713|33623.3|33673.3|33586.3|5
1762121400000|2025-11-02 22:10:00|33716.1|33591.1|33714.6|33589.6|33716.1|33591.1|33714.5|33589.5|4
1762121700000|2025-11-02 22:15:00|33712.9|33587.9|33713.5|33588.5|33713.7|33588.7|33711.8|33586.8|72
1762122000000|2025-11-02 22:20:00|33713.7|33588.7|33714.4|33589.4|33714.4|33589.4|33712.6|33587.6|50
1762122300000|2025-11-02 22:25:00|33714.3|33589.3|33711.8|33586.8|33715.7|33590.7|33705.2|33580.2|39
1762122600000|2025-11-02 22:30:00|33711.7|33586.7|33712.8|33587.8|33716.5|33591.5|33709.9|33584.9|80
1762122900000|2025-11-02 22:35:00|33710.4|33585.4|33710.7|33585.7|33714.1|33589.1|33708.3|33583.3|80
1762123200000|2025-11-02 22:40:00|33710|33585|33714.5|33589.5|33716.7|33591.7|33710|33585|107
1762123500000|2025-11-02 22:45:00|33714.6|33589.6|33708.8|33583.8|33717.7|33592.7|33707.9|33582.9|172
1762123800000|2025-11-02 22:50:00|33708.1|33583.1|33706.1|33581.1|33709.5|33584.5|33705.5|33580.5|207
1762124100000|2025-11-02 22:55:00|33706|33581|33707.6|33582.6|33710.9|33585.9|33705.6|33580.6|161
1762124400000|2025-11-02 23:00:00|33707.1|33582.1|33674.4|33549.4|33769.5|33644.5|33674.4|33549.4|42
1762124700000|2025-11-02 23:05:00|33688.7|33563.7|33701.6|33576.6|33723.8|33598.8|33688.7|33563.7|229
1762125000000|2025-11-02 23:10:00|33701.7|33576.7|33700|33580|33703.5|33581.6|33697.3|33572.3|209
1762125300000|2025-11-02 23:15:00|33699.9|33579.9|33701.3|33581.3|33702.6|33582.6|33696.7|33576.7|314
1762125600000|2025-11-02 23:20:00|33701.7|33581.7|33700|33604.9|33713.2|33605.6|33698.5|33578.5|239
1762125900000|2025-11-02 23:25:00|33700.3|33605|33691.8|33601.4|33713.8|33608.7|33689.5|33590.7|457
1762126200000|2025-11-02 23:30:00|33691.9|33601.2|33703.2|33606.9|33712.5|33606.9|33689.3|33584.1|378
1762126500000|2025-11-02 23:35:00|33703.1|33607.2|33708.9|33614.4|33721.3|33633.9|33695.2|33591.9|272
1762126800000|2025-11-02 23:40:00|33708.7|33614.5|33706.7|33614.8|33722.8|33632.9|33703.5|33594.8|448
1762127100000|2025-11-02 23:45:00|33707.3|33615.3|33716.4|33596.4|33719.4|33616.1|33699.1|33591|366
1762127400000|2025-11-02 23:50:00|33716.1|33596.1|33712.6|33617.5|33729.1|33626.1|33702.3|33593.3|381
1762127700000|2025-11-02 23:55:00|33712.7|33617.7|33714.3|33619.3|33734.9|33637.9|33710.8|33603.8|255
1762128000000|2025-11-03 00:00:00|33713.9|33619.5|33725.3|33605.3|33726.8|33623.5|33698.9|33597.5|385
1762128300000|2025-11-03 00:05:00|33725.5|33605.5|33696.6|33619.4|33730.7|33638.4|33696.3|33604.1|205
1762128600000|2025-11-03 00:10:00|33725.3|33619.5|33690.3|33640.3|33728.2|33640.3|33690.3|33575.1|179
1762128900000|2025-11-03 00:15:00|33686.2|33622.6|33711.9|33630.8|33731.1|33641.2|33684.3|33575.6|182
1762129200000|2025-11-03 00:20:00|33731.4|33630.9|33696.1|33617.9|33732|33631.5|33696.1|33600.5|155
1762129500000|2025-11-03 00:25:00|33717.9|33597.9|33697.4|33617.2|33718|33618.3|33694.7|33595.8|165
1762129800000|2025-11-03 00:30:00|33719.1|33599.1|33722.8|33602.8|33724.2|33622.2|33697.4|33597.1|162
1762130100000|2025-11-03 00:35:00|33701.9|33620.9|33700.2|33621.4|33724.8|33622|33700.1|33600.6|142
1762130400000|2025-11-03 00:40:00|33700.3|33621.5|33720.9|33600.9|33722.4|33623.8|33691.5|33597.5|147
1762130700000|2025-11-03 00:45:00|33721.1|33601.1|33729.3|33609.3|33733.3|33637.2|33692.4|33600.7|316
1762131000000|2025-11-03 00:50:00|33729.4|33609.4|33719.2|33605.9|33729.8|33633.4|33692.3|33604.7|286
1762131300000|2025-11-03 00:55:00|33694.7|33606|33715.1|33615.9|33717.7|33639.2|33688.2|33606|320
1762131600000|2025-11-03 01:00:00|33690.8|33616.4|33690.7|33640.7|33706.2|33642.5|33687.2|33616.4|629
1762131900000|2025-11-03 01:05:00|33690.6|33640.6|33704.3|33636.9|33704.7|33643.8|33684.5|33630.5|431
1762132200000|2025-11-03 01:10:00|33704.6|33636.7|33669.8|33618.6|33704.6|33641.5|33667.6|33616|426
1762132500000|2025-11-03 01:15:00|33669.9|33618.4|33658.9|33608.9|33671.4|33621.2|33658.5|33608.5|337
1762132800000|2025-11-03 01:20:00|33658.8|33608.8|33660.1|33610.1|33662.7|33612.7|33656.4|33606.4|278
1762133100000|2025-11-03 01:25:00|33659.2|33609.2|33661.9|33611.9|33666.6|33616.6|33658.6|33608.6|388
1762133400000|2025-11-03 01:30:00|33662.3|33612.3|33654.6|33604.6|33666.2|33616.2|33654.6|33604.6|402
1762133700000|2025-11-03 01:35:00|33654.8|33604.8|33659.7|33609.7|33661.1|33611.1|33654.8|33604.8|308
1762134000000|2025-11-03 01:40:00|33659.6|33609.6|33662.8|33612.8|33664.8|33614.8|33658.2|33608.2|155
1762134300000|2025-11-03 01:45:00|33662.9|33612.9|33657.7|33607.7|33663.2|33613.2|33655.4|33605.4|189
1762134600000|2025-11-03 01:50:00|33657.5|33607.5|33661.1|33611.1|33664.1|33614.1|33656|33606|218
1762134900000|2025-11-03 01:55:00|33661.2|33611.2|33658.7|33608.7|33661.3|33611.3|33655.6|33605.6|220
1762135200000|2025-11-03 02:00:00|33658.8|33608.8|33656.4|33606.4|33662.4|33612.4|33656.2|33606.2|191
1762135500000|2025-11-03 02:05:00|33656.6|33606.6|33651.2|33601.2|33659.4|33609.4|33650.4|33600.4|237
1762135800000|2025-11-03 02:10:00|33651.3|33601.3|33652.1|33602.1|33654.5|33604.5|33648.4|33598.4|248
1762136100000|2025-11-03 02:15:00|33652|33602|33651.1|33601.1|33655|33605|33648.1|33598.1|197
1762136400000|2025-11-03 02:20:00|33651.2|33601.2|33651.9|33601.9|33653.8|33603.8|33648.1|33598.1|169
1762136700000|2025-11-03 02:25:00|33652.1|33602.1|33650.9|33600.9|33652.1|33602.1|33648|33598|165
1762137000000|2025-11-03 02:30:00|33650.7|33600.7|33646.7|33596.7|33653.1|33603.1|33646.3|33596.3|227
1762137300000|2025-11-03 02:35:00|33646.8|33596.8|33652.4|33602.4|33654|33604|33646.2|33596.2|238
1762137600000|2025-11-03 02:40:00|33652.3|33602.3|33649.6|33599.6|33652.5|33602.5|33648.2|33598.2|148
1762137900000|2025-11-03 02:45:00|33650|33600|33644.3|33594.3|33654.1|33604.1|33644.3|33594.3|173
1762138200000|2025-11-03 02:50:00|33644.8|33594.8|33647.8|33597.8|33648.8|33598.8|33644.8|33594.8|109
1762138500000|2025-11-03 02:55:00|33647.6|33597.6|33651|33601|33652.8|33602.8|33645.7|33595.7|179
1762138800000|2025-11-03 03:00:00|33650.9|33600.9|33649.5|33599.5|33652.5|33602.5|33648.5|33598.5|216
1762139100000|2025-11-03 03:05:00|33649.6|33599.6|33648.3|33598.3|33652.7|33602.7|33648.3|33598.3|158
1762139400000|2025-11-03 03:10:00|33649.2|33599.2|33650.6|33600.6|33651|33601|33648.6|33598.6|127
1762139700000|2025-11-03 03:15:00|33650.7|33600.7|33649.7|33599.7|33650.9|33600.9|33647.7|33597.7|172
1762140000000|2025-11-03 03:20:00|33650|33600|33650.1|33600.1|33650.4|33600.4|33648.4|33598.4|125
1762140300000|2025-11-03 03:25:00|33649.9|33599.9|33652.3|33602.3|33653.7|33603.7|33648.9|33598.9|115
1762140600000|2025-11-03 03:30:00|33654|33604|33649.9|33599.9|33654.8|33604.8|33648.7|33598.7|203
1762140900000|2025-11-03 03:35:00|33649.7|33599.7|33649.1|33599.1|33650.6|33600.6|33648.3|33598.3|101
1762141200000|2025-11-03 03:40:00|33647.9|33597.9|33653.4|33603.4|33654|33604|33647.5|33597.5|143
1762141500000|2025-11-03 03:45:00|33653.3|33603.3|33647.2|33597.2|33655.6|33605.6|33647|33597|170
1762141800000|2025-11-03 03:50:00|33647.3|33597.3|33647.1|33597.1|33649.5|33599.5|33645.8|33595.8|105
1762142100000|2025-11-03 03:55:00|33648.3|33598.3|33645.5|33595.5|33648.4|33598.4|33642.5|33592.5|139
1762142400000|2025-11-03 04:00:00|33645.4|33595.4|33642.8|33592.8|33647.8|33597.8|33642.4|33592.4|198
1762142700000|2025-11-03 04:05:00|33642.6|33592.6|33637.8|33587.8|33644.3|33594.3|33637.6|33587.6|193
1762143000000|2025-11-03 04:10:00|33638|33588|33631.9|33581.9|33638.7|33588.7|33629|33579|184
1762143300000|2025-11-03 04:15:00|33632.5|33582.5|33643.3|33545.1|33643.3|33585.2|33617.2|33545.1|262
1762143600000|2025-11-03 04:20:00|33643.6|33544.8|33655.7|33535.7|33656.3|33562|33618.2|33533.2|299
1762143900000|2025-11-03 04:25:00|33655.4|33535.4|33669.5|33549.5|33669.8|33592.4|33619.4|33534.8|239
1762144200000|2025-11-03 04:30:00|33642.1|33573.8|33671.3|33551.3|33677|33584.4|33641.6|33549.1|248
1762144500000|2025-11-03 04:35:00|33671.1|33551.1|33670.8|33550.8|33673.2|33580.5|33640.4|33550.3|147
1762144800000|2025-11-03 04:40:00|33670.5|33550.7|33643.1|33584.3|33671|33584.3|33641|33550.7|186
1762145100000|2025-11-03 04:45:00|33643.2|33584.7|33668.6|33557.6|33671.8|33584.7|33640|33551.7|214
1762145400000|2025-11-03 04:50:00|33642.3|33582.9|33638.9|33587.6|33672.9|33588.3|33636.2|33552.3|189
1762145700000|2025-11-03 04:55:00|33638.7|33587.8|33645.2|33577.3|33657.7|33589.9|33635.6|33572.7|186
1762146000000|2025-11-03 05:00:00|33645.3|33577.1|33633.7|33583.2|33649.7|33585.4|33632.8|33570.3|194
1762146300000|2025-11-03 05:05:00|33633.9|33583|33654.9|33572.8|33658.3|33587.9|33633.9|33564.2|258
1762146600000|2025-11-03 05:10:00|33655.7|33572|33637.1|33587.1|33661.5|33589.6|33636.4|33567.6|228
1762146900000|2025-11-03 05:15:00|33637.5|33587.5|33633.8|33583.8|33653.7|33587.5|33633.4|33568.3|216
1762147200000|2025-11-03 05:20:00|33633.9|33583.9|33631.2|33581.2|33651.4|33585|33630.5|33564.7|187
1762147500000|2025-11-03 05:25:00|33631.1|33581.1|33646.4|33570.2|33651.7|33584.3|33630.8|33565.5|185
1762147800000|2025-11-03 05:30:00|33646.9|33569.8|33636.3|33576.8|33651.5|33584|33630.2|33565.2|189
1762148100000|2025-11-03 05:35:00|33636.5|33575.9|33629.2|33579.2|33640.5|33582.3|33628|33567.6|238
1762148400000|2025-11-03 05:40:00|33629.3|33579.3|33627.7|33577.7|33639.9|33579.8|33627.3|33568.8|177
1762148700000|2025-11-03 05:45:00|33627.6|33577.6|33632.6|33572.1|33637.1|33579.1|33626.5|33567.4|160
1762149000000|2025-11-03 05:50:00|33633|33571.8|33628.9|33576.4|33644.3|33582.9|33627.1|33566.3|143
1762149300000|2025-11-03 05:55:00|33628.7|33576.6|33635.2|33579.5|33654.9|33582.2|33628.7|33556.1|267
1762149600000|2025-11-03 06:00:00|33635|33579.6|33636.2|33567.4|33654.8|33583.7|33627.9|33562|263
1762149900000|2025-11-03 06:05:00|33636.8|33567.5|33632.6|33579.9|33646.3|33580.5|33628.4|33563.9|199
1762150200000|2025-11-03 06:10:00|33632.5|33580|33631.8|33580.1|33646.3|33580.5|33629.5|33565.7|262
1762150500000|2025-11-03 06:15:00|33641.5|33570.1|33644.6|33568.6|33645.5|33583.8|33632.4|33568.6|239
1762150800000|2025-11-03 06:20:00|33644.9|33568.5|33644.4|33567.2|33647|33580.8|33629.1|33564.9|209
1762151100000|2025-11-03 06:25:00|33644.5|33567.1|33633.1|33572.2|33645.1|33576.4|33627.7|33566.5|289
1762151400000|2025-11-03 06:30:00|33632.9|33572.4|33617|33567|33633.1|33574.1|33617|33566.2|296
1762151700000|2025-11-03 06:35:00|33616.9|33566.9|33620.3|33569.5|33621.6|33571|33612|33562|209
1762152000000|2025-11-03 06:40:00|33621.3|33569.3|33618.9|33568.9|33622.3|33572|33617.4|33567.4|147
1762152300000|2025-11-03 06:45:00|33619.2|33569.2|33622.3|33572.3|33622.4|33572.4|33615.5|33565.5|167
1762152600000|2025-11-03 06:50:00|33622.1|33572.1|33627.1|33573.6|33630.1|33576.3|33621.5|33567.8|166
1762152900000|2025-11-03 06:55:00|33627.3|33573.4|33625.4|33575.4|33627.4|33576.8|33623.7|33572.7|160
1762153200000|2025-11-03 07:00:00|33626.3|33576.3|33607.4|33587.4|33626.3|33593.1|33598.8|33565.5|309
1762153500000|2025-11-03 07:05:00|33607|33587|33626.2|33576.2|33632.8|33588|33604|33570.7|194
1762153800000|2025-11-03 07:10:00|33626.4|33576.4|33616.2|33596.2|33628.1|33596.2|33610.9|33571.3|211
1762154100000|2025-11-03 07:15:00|33616.3|33596.3|33623|33573|33630.8|33598.9|33607.7|33572.9|184
1762154400000|2025-11-03 07:20:00|33622.9|33572.9|33618.6|33598.6|33622.9|33600.1|33605.7|33572.9|246
1762154700000|2025-11-03 07:25:00|33619.2|33599.2|33617.3|33597.3|33620.5|33600.5|33615.1|33595.1|227
1762155000000|2025-11-03 07:30:00|33618|33598|33611.8|33591.8|33622.8|33602.8|33608.7|33588.7|372
1762155300000|2025-11-03 07:35:00|33611.5|33591.5|33603.5|33583.5|33611.8|33591.8|33602.6|33582.6|202
1762155600000|2025-11-03 07:40:00|33603.4|33583.4|33598.2|33578.2|33617.6|33585.3|33597.5|33567.2|201
1762155900000|2025-11-03 07:45:00|33598.1|33578.1|33614.4|33594.4|33616.8|33596.8|33598.1|33578.1|232
1762156200000|2025-11-03 07:50:00|33614.2|33594.2|33625.1|33605.1|33631|33611|33613.8|33593.8|227
1762156500000|2025-11-03 07:55:00|33625|33605|33616.6|33596.6|33632.5|33612.5|33614.9|33594.9|434
1762156800000|2025-11-03 08:00:00|33622|33602|33633.9|33613.9|33645.7|33625.7|33618.4|33598.4|395
1762157100000|2025-11-03 08:05:00|33633.7|33613.7|33658.5|33608.5|33658.5|33623.1|33632.9|33608.5|229
1762157400000|2025-11-03 08:10:00|33658.6|33608.6|33633.3|33613.3|33658.6|33627.7|33632.2|33608.6|294
1762157700000|2025-11-03 08:15:00|33634.1|33614.1|33661.3|33611.3|33663|33628.3|33633.3|33598.9|268
1762158000000|2025-11-03 08:20:00|33661.9|33611.9|33644.3|33624.3|33669.6|33633.9|33642.7|33611.3|284
1762158300000|2025-11-03 08:25:00|33643.8|33623.8|33661.4|33611.4|33661.8|33627.6|33637.5|33611|224
1762158600000|2025-11-03 08:30:00|33661.2|33611.2|33660.7|33640.7|33667.7|33647.7|33644.4|33610.8|248
1762158900000|2025-11-03 08:35:00|33660.6|33640.6|33686.3|33666.3|33688.1|33668.1|33658.5|33638.5|322
1762159200000|2025-11-03 08:40:00|33686.2|33666.2|33676.3|33656.3|33693.3|33673.3|33671.5|33651.5|284
1762159500000|2025-11-03 08:45:00|33676.1|33656.1|33699.7|33649.7|33700.5|33673|33674|33643.6|336
1762159800000|2025-11-03 08:50:00|33699.6|33649.6|33683.4|33663.4|33704|33666.4|33681.6|33646.5|271
1762160100000|2025-11-03 08:55:00|33683.5|33663.5|33677.2|33657.2|33685.7|33665.7|33675|33655|298
1762160400000|2025-11-03 09:00:00|33676.8|33656.8|33675.2|33655.2|33682.4|33662.4|33671.3|33651.3|308
1762160700000|2025-11-03 09:05:00|33675.1|33655.1|33660.4|33610.4|33675.2|33655.2|33640.8|33604.8|365
1762161000000|2025-11-03 09:10:00|33660.2|33610.2|33627.4|33607.4|33661.2|33622.1|33619|33589.6|334
1762161300000|2025-11-03 09:15:00|33627.3|33607.3|33596.4|33576.4|33628.9|33608.9|33586.3|33566.3|405
1762161600000|2025-11-03 09:20:00|33596.3|33576.3|33621.5|33601.5|33624|33604|33590.7|33570.7|226
1762161900000|2025-11-03 09:25:00|33621.6|33601.6|33630.3|33580.3|33640.3|33604.2|33618|33580.3|191
1762162200000|2025-11-03 09:30:00|33629|33579|33589|33569|33629.1|33600.8|33588.8|33568.8|271
1762162500000|2025-11-03 09:35:00|33588.9|33568.9|33600.9|33580.9|33600.9|33580.9|33587.6|33567.6|227
1762162800000|2025-11-03 09:40:00|33600.8|33580.8|33606|33586|33623|33588.9|33600.8|33570.6|169
1762163100000|2025-11-03 09:45:00|33605.9|33585.9|33604.4|33584.4|33613.2|33593.2|33598.9|33578.9|260
1762163400000|2025-11-03 09:50:00|33604.7|33584.7|33612|33592|33621.8|33592.5|33603.7|33571.4|170
1762163700000|2025-11-03 09:55:00|33612.8|33592.8|33617.8|33597.8|33633|33605.9|33610.9|33580.7|284
1762164000000|2025-11-03 10:00:00|33617.6|33597.6|33618|33598|33620.4|33600.4|33608.7|33588.7|354
1762164300000|2025-11-03 10:05:00|33618.1|33598.1|33652.6|33602.6|33656.2|33619.3|33616.6|33596.6|281
1762164600000|2025-11-03 10:10:00|33652.7|33602.7|33620.1|33600.1|33657.5|33607.5|33619.9|33586.3|313
1762164900000|2025-11-03 10:15:00|33621.1|33601.1|33626.9|33606.9|33639.5|33607|33619.1|33588.9|186
1762165200000|2025-11-03 10:20:00|33627|33607|33617.6|33597.6|33629.7|33609.7|33616.7|33596.7|241
1762165500000|2025-11-03 10:25:00|33617.7|33597.7|33616|33596|33618.7|33598.7|33605.1|33585.1|224
1762165800000|2025-11-03 10:30:00|33616.1|33596.1|33637.9|33587.9|33638|33607.4|33612.8|33578|293
1762166100000|2025-11-03 10:35:00|33638|33588|33620|33600|33639.7|33604.3|33615.9|33581.7|198
1762166400000|2025-11-03 10:40:00|33621.4|33601.4|33623.2|33603.2|33641|33609.8|33615.8|33590.1|216
1762166700000|2025-11-03 10:45:00|33623.1|33603.1|33623.2|33603.2|33640.7|33607.1|33617.1|33590.7|262
1762167000000|2025-11-03 10:50:00|33623.3|33603.3|33620.1|33600.1|33637.2|33604.9|33619|33586.3|189
1762167300000|2025-11-03 10:55:00|33620|33600|33625.3|33605.3|33641.7|33607.2|33619.8|33583.7|189
1762167600000|2025-11-03 11:00:00|33625.4|33605.4|33633.7|33613.7|33634|33614|33624.4|33604.4|185
1762167900000|2025-11-03 11:05:00|33633.8|33613.8|33619.9|33599.9|33633.9|33613.9|33618.9|33598.9|136
1762168200000|2025-11-03 11:10:00|33619.8|33599.8|33614.3|33594.3|33620.6|33600.6|33612.8|33592.8|202
1762168500000|2025-11-03 11:15:00|33614.2|33594.2|33623.9|33603.9|33639.6|33604.7|33613.1|33587.5|212
1762168800000|2025-11-03 11:20:00|33624|33604|33621.4|33601.4|33636.5|33606.5|33618.1|33586.3|161
1762169100000|2025-11-03 11:25:00|33621.3|33601.3|33627.2|33607.2|33629|33609|33618.3|33598.3|178
1762169400000|2025-11-03 11:30:00|33626.6|33606.6|33631.3|33611.3|33635.5|33615.5|33626.3|33606.3|190
1762169700000|2025-11-03 11:35:00|33630.8|33610.8|33630.2|33610.2|33631.7|33611.7|33623.6|33603.6|148
1762170000000|2025-11-03 11:40:00|33630.3|33610.3|33635|33615|33635.2|33615.2|33628.6|33608.6|172
1762170300000|2025-11-03 11:45:00|33634.7|33614.7|33629.9|33609.9|33634.7|33614.7|33629.3|33609.3|156
1762170600000|2025-11-03 11:50:00|33630|33610|33634|33614|33636.3|33616.3|33627.1|33607.1|159
1762170900000|2025-11-03 11:55:00|33634.1|33614.1|33633|33613|33634.2|33614.2|33629.7|33609.7|219
1762171200000|2025-11-03 12:00:00|33632.9|33612.9|33635.9|33615.9|33637.4|33617.4|33632.4|33612.4|175
1762171500000|2025-11-03 12:05:00|33635.7|33615.7|33632.5|33612.5|33636.4|33616.4|33632.2|33612.2|176
1762171800000|2025-11-03 12:10:00|33631.9|33611.9|33629.4|33609.4|33633.7|33613.7|33620.7|33600.7|212
1762172100000|2025-11-03 12:15:00|33629|33609|33624.1|33604.1|33634.1|33614.1|33624.1|33604.1|147
1762172400000|2025-11-03 12:20:00|33623.7|33603.7|33622.4|33602.4|33626.1|33606.1|33621.5|33601.5|185
1762172700000|2025-11-03 12:25:00|33622|33602|33628.8|33608.8|33643.4|33613.2|33620.1|33593.4|182
1762173000000|2025-11-03 12:30:00|33628.7|33608.7|33631.9|33611.9|33636|33616|33624.9|33604.9|194
1762173300000|2025-11-03 12:35:00|33631.4|33611.4|33624.5|33604.5|33637.5|33617.5|33620.7|33600.7|254
1762173600000|2025-11-03 12:40:00|33624.1|33604.1|33624.4|33604.4|33628.3|33608.3|33623.2|33603.2|198
1762173900000|2025-11-03 12:45:00|33624.5|33604.5|33624|33604|33644.6|33609.5|33622|33594.5|163
1762174200000|2025-11-03 12:50:00|33623.9|33603.9|33629|33609|33630.6|33610.6|33619.7|33599.7|226
1762174500000|2025-11-03 12:55:00|33629.4|33609.4|33636|33616|33638.9|33618.9|33626.3|33606.3|250
1762174800000|2025-11-03 13:00:00|33639.9|33619.9|33640.4|33620.4|33644.6|33624.6|33635.7|33615.7|328
1762175100000|2025-11-03 13:05:00|33640.3|33620.3|33652.2|33632.2|33655.2|33635.2|33639.9|33619.9|294
1762175400000|2025-11-03 13:10:00|33652.1|33632.1|33650.5|33630.5|33654.3|33634.3|33643.5|33623.5|270
1762175700000|2025-11-03 13:15:00|33649.8|33629.8|33645.3|33625.3|33651|33631|33639.7|33619.7|220
1762176000000|2025-11-03 13:20:00|33645|33625|33654.8|33634.8|33656.8|33636.8|33645|33625|258
1762176300000|2025-11-03 13:25:00|33654.3|33634.3|33668.8|33648.8|33671.2|33651.2|33653.9|33633.9|280
1762176600000|2025-11-03 13:30:00|33668.6|33648.6|33657.1|33637.1|33668.6|33648.6|33654.7|33634.7|229
1762176900000|2025-11-03 13:35:00|33657.2|33637.2|33642.3|33622.3|33657.2|33637.2|33635.2|33615.2|281
1762177200000|2025-11-03 13:40:00|33642.4|33622.4|33654.4|33634.4|33656.9|33636.9|33642.4|33622.4|266
1762177500000|2025-11-03 13:45:00|33654.3|33634.3|33656.8|33636.8|33660.9|33640.9|33653.4|33633.4|227
1762177800000|2025-11-03 13:50:00|33656.9|33636.9|33663.8|33643.8|33678|33650.6|33651.8|33627.9|268
1762178100000|2025-11-03 13:55:00|33663.4|33643.4|33651.8|33631.8|33663.4|33643.4|33650.4|33630.4|256
1762178400000|2025-11-03 14:00:00|33652|33632|33665.4|33645.4|33668.1|33648.1|33649.2|33629.2|331
1762178700000|2025-11-03 14:05:00|33665.5|33645.5|33657.3|33637.3|33666.7|33646.7|33646.3|33626.3|297
1762179000000|2025-11-03 14:10:00|33657.2|33637.2|33662.3|33642.3|33668.1|33648.1|33656.4|33636.4|243
1762179300000|2025-11-03 14:15:00|33662|33642|33666.2|33646.2|33667.2|33647.2|33657.1|33637.1|221
1762179600000|2025-11-03 14:20:00|33666.3|33646.3|33655.5|33635.5|33667.2|33647.2|33654.8|33634.8|287
1762179900000|2025-11-03 14:25:00|33655|33635|33666.8|33646.8|33667.7|33647.7|33649.8|33629.8|302
1762180200000|2025-11-03 14:30:00|33666.9|33646.9|33680.3|33660.3|33682.3|33662.3|33666.9|33646.9|378
1762180500000|2025-11-03 14:35:00|33680.5|33660.5|33669.9|33649.9|33680.7|33660.7|33665.2|33645.2|392
1762180800000|2025-11-03 14:40:00|33668.6|33648.6|33680.4|33660.4|33693.2|33660.4|33668.5|33641.1|286
1762181100000|2025-11-03 14:45:00|33680.9|33660.9|33681.7|33661.7|33685|33665|33676.6|33656.6|368
1762181400000|2025-11-03 14:50:00|33681.6|33661.6|33679.9|33659.9|33694.2|33674.2|33672.4|33652.4|450
1762181700000|2025-11-03 14:55:00|33680.1|33660.1|33696.5|33635.2|33700.8|33661|33676.5|33633.4|413
1762182000000|2025-11-03 15:00:00|33687.4|33629.3|33642.7|33622.7|33687.8|33641.4|33639.9|33615.7|606
1762182300000|2025-11-03 15:05:00|33642.6|33622.6|33639.2|33619.2|33651.5|33631.5|33633.1|33613.1|549
1762182600000|2025-11-03 15:10:00|33639.7|33619.7|33638.8|33618.8|33648.5|33628.5|33636.1|33616.1|344
1762182900000|2025-11-03 15:15:00|33638.9|33618.9|33638.5|33618.5|33652|33632|33638.5|33618.5|296
1762183200000|2025-11-03 15:20:00|33639|33619|33660.7|33640.7|33661.2|33641.2|33638.9|33618.9|368
1762183500000|2025-11-03 15:25:00|33660.6|33640.6|33697.8|33647.8|33698.1|33658.8|33660.6|33640.6|350
1762183800000|2025-11-03 15:30:00|33697.7|33647.7|33669.4|33649.4|33709.4|33664.3|33669.4|33647.7|318
1762184100000|2025-11-03 15:35:00|33669.5|33649.5|33685.1|33665.1|33688.3|33668.3|33669.5|33649.5|339
1762184400000|2025-11-03 15:40:00|33685.9|33665.9|33666.1|33646.1|33686.5|33666.5|33664.8|33644.8|289
1762184700000|2025-11-03 15:45:00|33666|33646|33658.3|33638.3|33671.2|33651.2|33658.1|33638.1|326
1762185000000|2025-11-03 15:50:00|33658.2|33638.2|33649.7|33629.7|33677.1|33642|33647.4|33627.1|296
1762185300000|2025-11-03 15:55:00|33649|33629|33636.5|33616.5|33652.8|33632.8|33636|33616|417
1762185600000|2025-11-03 16:00:00|33636.7|33616.7|33630.2|33610.2|33648.6|33628.6|33628.1|33608.1|452
1762185900000|2025-11-03 16:05:00|33629.8|33609.8|33628.3|33608.3|33633.6|33613.6|33622.3|33602.3|303
1762186200000|2025-11-03 16:10:00|33626.9|33606.9|33631.5|33611.5|33633.8|33613.8|33624.7|33604.7|244
1762186500000|2025-11-03 16:15:00|33631.6|33611.6|33619.7|33599.7|33639.3|33619.3|33619.7|33599.7|308
1762186800000|2025-11-03 16:20:00|33620.2|33600.2|33619.9|33599.9|33623.5|33603.5|33611|33591|338
1762187100000|2025-11-03 16:25:00|33620|33600|33618.3|33598.3|33621.5|33601.5|33610.7|33590.7|268
1762187400000|2025-11-03 16:30:00|33618.2|33598.2|33614.6|33594.6|33620.5|33600.5|33613.6|33593.6|266
1762187700000|2025-11-03 16:35:00|33614.3|33594.3|33616.8|33596.8|33622.2|33602.2|33614.3|33594.3|331
1762188000000|2025-11-03 16:40:00|33617.4|33597.4|33610.7|33590.7|33619.8|33599.8|33610.7|33590.7|236
1762188300000|2025-11-03 16:45:00|33611|33591|33614.7|33594.7|33617.9|33597.9|33610.2|33590.2|267
1762188600000|2025-11-03 16:50:00|33614.8|33594.8|33617.9|33597.9|33618.8|33598.8|33614.3|33594.3|211
1762188900000|2025-11-03 16:55:00|33618.2|33598.2|33612|33592|33628.4|33598.7|33611.3|33575.2|259
1762189200000|2025-11-03 17:00:00|33611.3|33591.3|33616|33596|33617|33597|33611.3|33591.3|253
1762189500000|2025-11-03 17:05:00|33615.3|33595.3|33612.1|33592.1|33629.6|33599.9|33610.2|33576.8|191
1762189800000|2025-11-03 17:10:00|33612.2|33592.2|33603.9|33583.9|33629.6|33592.2|33603.9|33576|199
1762190100000|2025-11-03 17:15:00|33604.5|33584.5|33605.3|33555.3|33606|33584.8|33585.8|33549.4|304
1762190400000|2025-11-03 17:20:00|33605.2|33555.2|33600.1|33550.1|33608.2|33558.2|33598.9|33548.9|184
1762190700000|2025-11-03 17:25:00|33600|33550|33604.5|33554.5|33608.9|33558.9|33600|33550|216
1762191000000|2025-11-03 17:30:00|33604.4|33554.4|33612.8|33562.8|33614.1|33564.1|33602.8|33552.8|207
1762191300000|2025-11-03 17:35:00|33612.6|33562.6|33614.1|33564.1|33616.4|33566.4|33611.1|33561.1|194
1762191600000|2025-11-03 17:40:00|33614.8|33564.8|33621.4|33571.4|33623.1|33573.1|33613.6|33563.6|207
1762191900000|2025-11-03 17:45:00|33621.3|33571.3|33626.9|33576.9|33628.8|33578.8|33620.2|33570.2|275
1762192200000|2025-11-03 17:50:00|33626.8|33576.8|33628.2|33578.2|33631.2|33581.2|33623.6|33573.6|184
1762192500000|2025-11-03 17:55:00|33628.1|33578.1|33631.7|33581.7|33633|33583|33627.2|33577.2|227
1762192800000|2025-11-03 18:00:00|33631.8|33581.8|33623.8|33573.8|33631.8|33581.8|33623.7|33573.7|194
1762193100000|2025-11-03 18:05:00|33625|33575|33624.9|33574.9|33625.5|33575.5|33620.5|33570.5|214
1762193400000|2025-11-03 18:10:00|33625.7|33575.7|33630|33580|33632.6|33582.6|33625.7|33575.7|155
1762193700000|2025-11-03 18:15:00|33630.1|33580.1|33632.9|33582.9|33634.9|33584.9|33628.9|33578.9|159
1762194000000|2025-11-03 18:20:00|33633|33583|33638.7|33588.7|33639.6|33589.6|33632.9|33582.9|222
1762194300000|2025-11-03 18:25:00|33638.9|33588.9|33640.5|33590.5|33643.4|33593.4|33637.1|33587.1|208
1762194600000|2025-11-03 18:30:00|33639.8|33589.8|33645.4|33595.4|33645.8|33595.8|33637.5|33587.5|199
1762194900000|2025-11-03 18:35:00|33645.8|33595.8|33645.7|33595.7|33650.9|33600.9|33642.2|33592.2|228
1762195200000|2025-11-03 18:40:00|33645.6|33595.6|33642.7|33592.7|33647.2|33597.2|33641|33591|230
1762195500000|2025-11-03 18:45:00|33642.6|33592.6|33646.1|33596.1|33646.9|33596.9|33642.6|33592.6|201
1762195800000|2025-11-03 18:50:00|33646.9|33596.9|33641.5|33591.5|33648.5|33598.5|33639.6|33589.6|192
1762196100000|2025-11-03 18:55:00|33642.4|33592.4|33643.1|33593.1|33647.3|33597.3|33642|33592|211
1762196400000|2025-11-03 19:00:00|33643.3|33593.3|33648.1|33598.1|33648.7|33598.7|33639|33589|250
1762196700000|2025-11-03 19:05:00|33648.2|33598.2|33653.1|33603.1|33654.4|33604.4|33647.9|33597.9|213
1762197000000|2025-11-03 19:10:00|33653.2|33603.2|33654.3|33604.3|33655.9|33605.9|33651.7|33601.7|207
1762197300000|2025-11-03 19:15:00|33654.5|33604.5|33654.4|33604.4|33655.7|33605.7|33652.4|33602.4|167
1762197600000|2025-11-03 19:20:00|33654.3|33604.3|33656.1|33606.1|33660|33610|33653.9|33603.9|156
1762197900000|2025-11-03 19:25:00|33656|33606|33654.9|33604.9|33656.4|33606.4|33652.7|33602.7|187
1762198200000|2025-11-03 19:30:00|33654.8|33604.8|33655.7|33605.7|33659|33609|33654.6|33604.6|142
1762198500000|2025-11-03 19:35:00|33655.6|33605.6|33659.9|33609.9|33661.8|33611.8|33655.6|33605.6|126
1762198800000|2025-11-03 19:40:00|33660|33610|33660.4|33610.4|33663.3|33613.3|33659.1|33609.1|157
1762199100000|2025-11-03 19:45:00|33660.5|33610.5|33658.7|33608.7|33662.9|33612.9|33658|33608|142
1762199400000|2025-11-03 19:50:00|33658.4|33608.4|33653.8|33603.8|33659|33609|33651.5|33601.5|184
1762199700000|2025-11-03 19:55:00|33653.9|33603.9|33651.5|33601.5|33657|33607|33650.8|33600.8|189
1762200000000|2025-11-03 20:00:00|33651.4|33601.4|33644|33594|33651.9|33601.9|33642.7|33592.7|179
1762200300000|2025-11-03 20:05:00|33644.1|33594.1|33643.6|33593.6|33645.6|33595.6|33640.5|33590.5|167
1762200600000|2025-11-03 20:10:00|33643.7|33593.7|33643.8|33593.8|33648.1|33598.1|33643.7|33593.7|144
1762200900000|2025-11-03 20:15:00|33643.9|33593.9|33646.2|33596.2|33648.6|33598.6|33642.2|33592.2|121
1762201200000|2025-11-03 20:20:00|33646.1|33596.1|33646.6|33596.6|33650.3|33600.3|33644.4|33594.4|141
1762201500000|2025-11-03 20:25:00|33646.8|33596.8|33652.2|33602.2|33653.9|33603.9|33646.8|33596.8|147
1762201800000|2025-11-03 20:30:00|33652|33602|33652.6|33602.6|33653.3|33603.3|33650.3|33600.3|130
1762202100000|2025-11-03 20:35:00|33652.5|33602.5|33654.9|33604.9|33655.4|33605.4|33650.6|33600.6|155
1762202400000|2025-11-03 20:40:00|33654.8|33604.8|33653.3|33603.3|33657.1|33607.1|33653.2|33603.2|161
1762202700000|2025-11-03 20:45:00|33653.4|33603.4|33653.6|33603.6|33654.9|33604.9|33651.7|33601.7|160
1762203000000|2025-11-03 20:50:00|33653.4|33603.4|33655.2|33605.2|33655.3|33605.3|33652.8|33602.8|140
1762203300000|2025-11-03 20:55:00|33655.1|33605.1|33652.5|33602.5|33655.1|33605.1|33652.5|33602.5|176
1762203600000|2025-11-03 21:00:00|33652.4|33602.4|33657.2|33607.2|33659.3|33609.3|33652.4|33602.4|214
1762203900000|2025-11-03 21:05:00|33657.1|33607.1|33656.9|33606.9|33659.1|33609.1|33656.7|33606.7|102
1762204200000|2025-11-03 21:10:00|33657.1|33607.1|33657.2|33607.2|33658|33608|33656.6|33606.6|90
1762204500000|2025-11-03 21:15:00|33657.3|33607.3|33655.6|33605.6|33657.3|33607.3|33655.6|33605.6|83
1762204800000|2025-11-03 21:20:00|33655.8|33605.8|33654.2|33604.2|33656.2|33606.2|33653.9|33603.9|78
1762205100000|2025-11-03 21:25:00|33654.5|33604.5|33661.2|33611.2|33662.4|33612.4|33654.3|33604.3|152
1762205400000|2025-11-03 21:30:00|33661.3|33611.3|33658.7|33608.7|33662.4|33612.4|33658.4|33608.4|155
1762205700000|2025-11-03 21:35:00|33658.5|33608.5|33650.7|33600.7|33658.7|33608.7|33650.7|33600.7|99
1762206000000|2025-11-03 21:40:00|33651.3|33601.3|33652.4|33601|33652.8|33602.8|33651.1|33600.2|83
1762206300000|2025-11-03 21:45:00|33653|33600.5|33663|33595.7|33680|33604|33653|33578.7|197
1762206600000|2025-11-03 21:50:00|33663.2|33595.5|33669.5|33595.3|33687.6|33599|33656|33565.9|185
1762206900000|2025-11-03 21:55:00|33670.1|33594.7|33690|33570|33691.3|33597.8|33666.9|33567.5|189
1762207200000|2025-11-03 22:00:00|33687.2|33567.2|33690|33570|33690|33570|33684.6|33567.2|4
1762207500000|2025-11-03 22:05:00|33688.1|33568.1|33686.8|33566.8|33690.6|33570.6|33686.5|33566.5|93
1762207800000|2025-11-03 22:10:00|33686.9|33566.9|33684.8|33564.8|33687.3|33567.3|33684.1|33564.1|82
1762208100000|2025-11-03 22:15:00|33684.6|33564.6|33684.7|33564.7|33686.6|33566.6|33684.3|33564.3|62
1762208400000|2025-11-03 22:20:00|33684.6|33564.6|33688.7|33568.7|33688.9|33568.9|33684.5|33564.5|130
1762208700000|2025-11-03 22:25:00|33688.8|33568.8|33689.4|33569.4|33689.4|33569.4|33687.7|33567.7|53
1762209000000|2025-11-03 22:30:00|33689.5|33569.5|33687.5|33567.5|33708.3|33588.3|33687.2|33567.2|168
1762209300000|2025-11-03 22:35:00|33687.3|33567.3|33683.3|33563.3|33691.6|33571.6|33683.3|33563.3|85
1762209600000|2025-11-03 22:40:00|33683.4|33563.4|33683.1|33563.1|33687.3|33567.3|33682.8|33562.8|141
1762209900000|2025-11-03 22:45:00|33683.2|33563.2|33684.1|33564.1|33688.1|33568.1|33683|33563|109
1762210200000|2025-11-03 22:50:00|33684.2|33564.2|33686.9|33566.9|33687.1|33567.1|33684.1|33564.1|96
1762210500000|2025-11-03 22:55:00|33686.8|33566.8|33679.3|33559.3|33687.1|33574.8|33666.3|33558.3|152
1762210800000|2025-11-03 23:00:00|33681.1|33561.1|33680.8|33560.8|33686.6|33575.2|33672.5|33560.8|179
1762211100000|2025-11-03 23:05:00|33679.6|33559.6|33664.4|33588.1|33688.2|33589.2|33662.1|33559|166
1762211400000|2025-11-03 23:10:00|33663.9|33588.6|33683.4|33573.5|33683.8|33589.7|33663.8|33573.4|116
1762211700000|2025-11-03 23:15:00|33682.8|33573.4|33662.7|33586.5|33684.2|33589.1|33661|33567.7|140
1762212000000|2025-11-03 23:20:00|33663.7|33586.6|33664.5|33586.9|33685.9|33587.6|33662.1|33567.1|151
1762212300000|2025-11-03 23:25:00|33664.4|33569.9|33661.9|33586.8|33684.2|33586.8|33661.9|33568.7|87
1762212600000|2025-11-03 23:30:00|33677.7|33571|33680|33570.8|33681.1|33588|33661|33570.4|218
1762212900000|2025-11-03 23:35:00|33662.7|33587.3|33662.1|33586.5|33687.9|33589.4|33662.1|33569.4|111
1762213200000|2025-11-03 23:40:00|33661.9|33569.1|33666.7|33546.7|33691|33592.2|33661.6|33546.6|98
1762213500000|2025-11-03 23:45:00|33691|33571|33662.5|33577.8|33692.1|33592.7|33661.7|33547.4|103
1762213800000|2025-11-03 23:50:00|33662.6|33588.4|33662.9|33588.1|33691.2|33596.3|33662.5|33558.6|78
1762214100000|2025-11-03 23:55:00|33679.4|33572.8|33664.2|33589|33681.9|33589|33662.9|33548.4|105
1762214400000|2025-11-04 00:00:00|33670|33589.1|33681.3|33612.4|33716.7|33612.6|33663.2|33549.8|294
1762214700000|2025-11-04 00:05:00|33681|33612.3|33684.6|33630.3|33730.7|33637.2|33679.5|33607.2|385
1762215000000|2025-11-04 00:10:00|33684.9|33630.4|33709.3|33627.7|33756.2|33636.2|33679|33620|338
1762215300000|2025-11-04 00:15:00|33708.5|33627.4|33681.8|33625.2|33721.4|33632.7|33668|33611.3|312
1762215600000|2025-11-04 00:20:00|33681.2|33625|33672.8|33622.8|33685|33630.3|33668.8|33611.5|241
1762215900000|2025-11-04 00:25:00|33672.9|33622.9|33682.6|33630.7|33683.5|33630.8|33668.1|33611.3|197
1762216200000|2025-11-04 00:30:00|33681.9|33630.8|33673.7|33623.7|33682.7|33631.4|33670.1|33620.1|179
1762216500000|2025-11-04 00:35:00|33673.8|33623.8|33667.1|33617.1|33679.5|33627.9|33666.2|33616.2|259
1762216800000|2025-11-04 00:40:00|33667.3|33617.3|33674.3|33624.3|33677.9|33625.3|33667.3|33617.3|269
1762217100000|2025-11-04 00:45:00|33672.7|33622.7|33676.5|33623.1|33681|33625.5|33671.7|33621.7|174
1762217400000|2025-11-04 00:50:00|33676.9|33622.7|33670|33620|33677.6|33623.6|33667.7|33617.6|250
1762217700000|2025-11-04 00:55:00|33671.4|33621.4|33674.3|33623.2|33676.4|33625.6|33668.6|33618.6|246
1762218000000|2025-11-04 01:00:00|33674.7|33623.5|33670.7|33620.7|33678.6|33627.1|33670.5|33620.5|222
1762218300000|2025-11-04 01:05:00|33670.5|33620.5|33679.2|33629.2|33681.6|33631.6|33668.8|33618.8|178
1762218600000|2025-11-04 01:10:00|33679.1|33629.1|33678.9|33627.9|33684.2|33634.2|33677.4|33627.4|218
1762218900000|2025-11-04 01:15:00|33677.1|33627.7|33672.9|33622.9|33679.7|33629.7|33670.1|33620.1|200
1762219200000|2025-11-04 01:20:00|33673.7|33623.7|33679.6|33629.6|33680.1|33630.1|33671.1|33621.1|177
1762219500000|2025-11-04 01:25:00|33677.9|33627.9|33691.2|33641.2|33697.7|33647.7|33677.9|33627.9|310
1762219800000|2025-11-04 01:30:00|33691.1|33641.1|33694.3|33644.3|33696.9|33646.9|33688.9|33638.9|271
1762220100000|2025-11-04 01:35:00|33694.9|33644.9|33684.5|33634.5|33695|33645|33680.9|33630.9|260
1762220400000|2025-11-04 01:40:00|33684.3|33634.3|33677.6|33627.6|33684.5|33634.5|33676.3|33626.3|234
1762220700000|2025-11-04 01:45:00|33677.5|33627.5|33670.3|33620.3|33679.1|33629.1|33667.5|33617.5|161
1762221000000|2025-11-04 01:50:00|33670.2|33620.2|33668.3|33618.3|33671.6|33621.6|33666.9|33616.9|125
1762221300000|2025-11-04 01:55:00|33669|33619|33666|33616|33672.3|33622.3|33665.7|33615.7|165
1762221600000|2025-11-04 02:00:00|33666.2|33616.2|33671.8|33621.8|33675.3|33625.3|33666|33616|166
1762221900000|2025-11-04 02:05:00|33672.2|33622.2|33668.9|33618.9|33673.1|33623.1|33664.6|33614.6|151
1762222200000|2025-11-04 02:10:00|33668.8|33618.8|33674.6|33624.6|33675.8|33625.8|33667|33617|137
1762222500000|2025-11-04 02:15:00|33674.5|33624.5|33676.7|33626.7|33677.6|33627.6|33672.2|33622.2|146
1762222800000|2025-11-04 02:20:00|33676.8|33626.8|33677.1|33627.1|33680.3|33630.3|33675.4|33625.4|167
1762223100000|2025-11-04 02:25:00|33677.6|33627.6|33674.8|33624.8|33679|33629|33673|33623|172
1762223400000|2025-11-04 02:30:00|33674.7|33624.7|33666|33616|33674.8|33624.8|33665.6|33615.6|203
1762223700000|2025-11-04 02:35:00|33666.1|33616.1|33671.2|33621.2|33671.2|33621.2|33662.7|33612.7|197
1762224000000|2025-11-04 02:40:00|33671.3|33621.3|33674.6|33624.6|33676.7|33626.7|33670.1|33620.1|136
1762224300000|2025-11-04 02:45:00|33674.5|33624.5|33673.9|33623.9|33676.7|33626.7|33671.2|33621.2|167
1762224600000|2025-11-04 02:50:00|33674|33624|33672.6|33622.6|33674.1|33624.1|33670.3|33620.3|140
1762224900000|2025-11-04 02:55:00|33673.2|33623.2|33662.8|33612.8|33673.2|33623.2|33662.4|33612.4|167
1762225200000|2025-11-04 03:00:00|33662.2|33612.2|33660.7|33610.7|33662.8|33612.8|33655.3|33605.3|182
1762225500000|2025-11-04 03:05:00|33661.3|33611.3|33659.2|33609.2|33661.4|33611.4|33658.5|33608.5|120
1762225800000|2025-11-04 03:10:00|33659.1|33609.1|33650.1|33600.1|33659.5|33609.5|33650.1|33600.1|199
1762226100000|2025-11-04 03:15:00|33652|33602|33647|33597|33654.1|33604.1|33643.2|33593.2|508
1762226400000|2025-11-04 03:20:00|33647.1|33597.1|33645.6|33595.6|33651.1|33601.1|33643.5|33593.5|632
1762226700000|2025-11-04 03:25:00|33645.5|33595.5|33643.7|33593.7|33648|33598|33641.7|33591.7|159
1762227000000|2025-11-04 03:30:00|33643.8|33593.8|33643.9|33593.9|33651.3|33601.3|33640.8|33590.8|263
1762227300000|2025-11-04 03:35:00|33643.8|33593.8|33649.4|33599.4|33651.7|33601.7|33643.6|33593.6|214
1762227600000|2025-11-04 03:40:00|33649.3|33599.3|33648.6|33598.6|33650.6|33600.6|33645.8|33595.8|142
1762227900000|2025-11-04 03:45:00|33648.7|33598.7|33653.1|33603.1|33654.1|33604.1|33645.6|33595.6|149
1762228200000|2025-11-04 03:50:00|33652.8|33602.8|33651.5|33601.5|33656.1|33606.1|33651.1|33601.1|262
1762228500000|2025-11-04 03:55:00|33652.1|33602.1|33654.6|33604.6|33655.4|33605.4|33650.4|33600.4|215
1762228800000|2025-11-04 04:00:00|33652.6|33602.6|33654.8|33604.8|33656.2|33606.2|33652.6|33602.6|88
1762229100000|2025-11-04 04:05:00|33655.4|33605.4|33655.9|33605.9|33658.4|33608.4|33652.8|33602.8|226
1762229400000|2025-11-04 04:10:00|33656.4|33606.4|33657.8|33607.8|33660.1|33610.1|33654.1|33604.1|161
1762229700000|2025-11-04 04:15:00|33657.7|33607.7|33654.5|33604.5|33659.1|33609.1|33652.5|33602.5|140
1762230000000|2025-11-04 04:20:00|33653.6|33603.6|33657|33607|33657.3|33607.3|33649|33599|220
1762230300000|2025-11-04 04:25:00|33656.7|33606.7|33658.3|33608.3|33661.3|33611.3|33655.5|33605.5|215
1762230600000|2025-11-04 04:30:00|33658.4|33608.4|33653|33603|33659.4|33609.4|33651.2|33601.2|133
1762230900000|2025-11-04 04:35:00|33652.9|33602.9|33645.5|33595.5|33654.8|33604.8|33645.5|33595.5|184
1762231200000|2025-11-04 04:40:00|33645.7|33595.7|33646|33596|33646.6|33596.6|33641.7|33591.7|145
1762231500000|2025-11-04 04:45:00|33646.1|33596.1|33657.9|33607.9|33657.9|33607.9|33645.5|33595.5|121
1762231800000|2025-11-04 04:50:00|33657.8|33607.8|33656.5|33606.5|33660|33610|33654|33604|147
1762232100000|2025-11-04 04:55:00|33656.3|33606.3|33664.2|33614.2|33665.1|33615.1|33656.2|33606.2|161
1762232400000|2025-11-04 05:00:00|33665.2|33615.2|33663.7|33613.7|33667.4|33617.4|33660.5|33610.5|190
1762232700000|2025-11-04 05:05:00|33663.8|33613.8|33666.7|33616.7|33669.8|33619.8|33663.3|33613.3|166
1762233000000|2025-11-04 05:10:00|33667.2|33617.2|33666.4|33616.4|33668.5|33618.5|33665.2|33615.2|175
1762233300000|2025-11-04 05:15:00|33666.1|33616.1|33664.5|33614.5|33666.4|33616.4|33664|33613.9|112
1762233600000|2025-11-04 05:20:00|33664.6|33614.4|33667.5|33617.5|33671.3|33620.4|33664.3|33613.9|217
1762233900000|2025-11-04 05:25:00|33667.9|33617.9|33660.4|33610.4|33667.9|33617.9|33658.7|33608.7|251
1762234200000|2025-11-04 05:30:00|33659.9|33609.9|33659|33608.3|33662.3|33612.3|33656.6|33606.6|215
1762234500000|2025-11-04 05:35:00|33659.2|33608.2|33661.4|33611.4|33663.4|33613.4|33654.7|33604.7|305
1762234800000|2025-11-04 05:40:00|33659.4|33609.4|33661|33611|33663.6|33613.6|33653.9|33603.9|620
1762235100000|2025-11-04 05:45:00|33661.3|33611.3|33657.4|33607.4|33664.2|33614.2|33654.7|33604.7|595
1762235400000|2025-11-04 05:50:00|33657.7|33607.7|33654.4|33604.4|33661.2|33611.2|33651.4|33601.4|553
1762235700000|2025-11-04 05:55:00|33655.4|33605.4|33675.4|33625.4|33678.7|33628.7|33652.2|33602.2|252
1762236000000|2025-11-04 06:00:00|33675.3|33625.3|33676.3|33626.3|33678.7|33628.7|33672.8|33622.8|268
1762236300000|2025-11-04 06:05:00|33676.1|33626.1|33673.9|33623.9|33678.7|33628.7|33671.5|33621.5|227
1762236600000|2025-11-04 06:10:00|33674.1|33624.1|33667|33617|33676.4|33626.3|33666.5|33616.5|241
1762236900000|2025-11-04 06:15:00|33667.4|33617.4|33664.5|33614.5|33668.6|33618.6|33662.2|33612.1|237
1762237200000|2025-11-04 06:20:00|33669.6|33619.6|33653.4|33602.9|33673.5|33622|33649|33597.2|733
1762237500000|2025-11-04 06:25:00|33654|33603.4|33647.8|33597.8|33659.7|33608.4|33646.2|33595.4|582
1762237800000|2025-11-04 06:30:00|33651.8|33601.8|33661.4|33610.8|33663.6|33611.5|33645.9|33594.4|495
1762238100000|2025-11-04 06:35:00|33663.3|33610.6|33656.8|33606.8|33663.7|33612.7|33656.8|33606.8|340
1762238400000|2025-11-04 06:40:00|33656.9|33606.9|33649.1|33596.8|33658.4|33608.4|33646.8|33596.1|301
1762238700000|2025-11-04 06:45:00|33648.9|33597.3|33672.7|33622.7|33680.5|33626.9|33646.9|33595.4|502
1762239000000|2025-11-04 06:50:00|33673|33623|33703.8|33649.2|33705.4|33651.4|33671.2|33617.2|454
1762239300000|2025-11-04 06:55:00|33704.2|33649.4|33707.3|33655.3|33713.8|33659.9|33702.1|33648.1|396
1762239600000|2025-11-04 07:00:00|33708.3|33655|33708.4|33658.4|33715.1|33665.1|33700.5|33650.2|457
1762239900000|2025-11-04 07:05:00|33708.2|33658.2|33681.6|33661.6|33711.8|33663.3|33679.8|33640.9|305
1762240200000|2025-11-04 07:10:00|33681.5|33661.5|33683.4|33663.4|33685.5|33665.5|33672.7|33652.7|302
1762240500000|2025-11-04 07:15:00|33683.3|33663.3|33677.3|33657.3|33686.4|33666.4|33674.9|33654.9|302
1762240800000|2025-11-04 07:20:00|33677.1|33657.1|33675.5|33655.5|33698.6|33664.8|33669.8|33647.3|362
1762241100000|2025-11-04 07:25:00|33675|33655|33668.3|33648.3|33676.6|33656.6|33664.4|33644.4|417
1762241400000|2025-11-04 07:30:00|33668.2|33648.2|33660|33640|33680.7|33651.3|33658|33626.7|315
1762241700000|2025-11-04 07:35:00|33659|33639|33679.7|33629.7|33681.6|33650.6|33655.8|33628.7|268
1762242000000|2025-11-04 07:40:00|33681.6|33631.6|33653|33633|33681.6|33649.9|33645.9|33625.9|380
1762242300000|2025-11-04 07:45:00|33652.9|33632.9|33673.8|33653.8|33679.8|33659.8|33647.4|33611.8|351
1762242600000|2025-11-04 07:50:00|33673.9|33653.9|33674.1|33654.1|33679.6|33659.6|33671.8|33651.8|308
1762242900000|2025-11-04 07:55:00|33674.6|33654.6|33668.5|33648.5|33683.8|33663.8|33668|33648|358
1762243200000|2025-11-04 08:00:00|33668.4|33648.4|33663.9|33643.9|33671.9|33651.9|33659|33639|426
1762243500000|2025-11-04 08:05:00|33663.3|33643.3|33676.4|33656.4|33690.5|33670.5|33662|33642|431
1762243800000|2025-11-04 08:10:00|33677.2|33657.2|33681.8|33661.8|33698.8|33678.8|33670.1|33650.1|418
1762244100000|2025-11-04 08:15:00|33681.1|33661.1|33668.8|33648.8|33688.4|33668.4|33662.9|33642.9|418
1762244400000|2025-11-04 08:20:00|33668.5|33648.5|33646.7|33626.7|33673.9|33653.9|33644.1|33624.1|370
1762244700000|2025-11-04 08:25:00|33646.8|33626.8|33651.3|33631.3|33654.9|33634.9|33640|33620|446
1762245000000|2025-11-04 08:30:00|33647.7|33627.7|33639.1|33619.1|33666.8|33646.8|33635.6|33615.6|523
1762245300000|2025-11-04 08:35:00|33638.4|33618.4|33654.6|33634.6|33662.5|33642.5|33636.6|33616.6|440
1762245600000|2025-11-04 08:40:00|33655.3|33635.3|33655.1|33635.1|33662|33642|33637|33617|408
1762245900000|2025-11-04 08:45:00|33653.8|33633.8|33675.5|33655.5|33683.5|33663.5|33650.3|33630.3|394
1762246200000|2025-11-04 08:50:00|33674.1|33654.1|33686.1|33666.1|33689.5|33669.5|33668.8|33648.8|463
1762246500000|2025-11-04 08:55:00|33684.9|33664.9|33698.3|33678.3|33699.6|33679.6|33681.2|33661.2|395
1762246800000|2025-11-04 09:00:00|33698.9|33678.9|33698.6|33678.6|33700.7|33680.7|33681.1|33661.1|450
1762247100000|2025-11-04 09:05:00|33699.3|33679.3|33696.1|33676.1|33701.3|33681.3|33691.5|33671.5|257
1762247400000|2025-11-04 09:10:00|33695|33675|33708.6|33688.6|33711.1|33691.1|33685.6|33665.6|387
1762247700000|2025-11-04 09:15:00|33707.9|33687.9|33708|33688|33719.6|33699.6|33702.4|33682.4|385
1762248000000|2025-11-04 09:20:00|33708.1|33688.1|33730.5|33710.5|33739.5|33719.5|33703.8|33683.8|367
1762248300000|2025-11-04 09:25:00|33729.8|33709.8|33728.7|33708.7|33738.6|33718.6|33726.7|33706.7|400
1762248600000|2025-11-04 09:30:00|33728.8|33708.8|33713|33693|33736|33716|33712.9|33692.9|325
1762248900000|2025-11-04 09:35:00|33712.9|33692.9|33718.6|33698.6|33722.8|33702.8|33712.9|33692.9|286
1762249200000|2025-11-04 09:40:00|33719.3|33699.3|33714.6|33694.6|33720.7|33700.7|33706.6|33686.6|320
1762249500000|2025-11-04 09:45:00|33714.5|33694.5|33737.1|33717.1|33737.3|33717.3|33712.1|33692.1|342
1762249800000|2025-11-04 09:50:00|33736.7|33716.7|33764.3|33744.3|33764.3|33744.3|33736.5|33716.5|332
1762250100000|2025-11-04 09:55:00|33764.2|33744.2|33779.1|33759.1|33782.6|33762.6|33761.4|33741.4|410
1762250400000|2025-11-04 10:00:00|33780.2|33760.2|33763.5|33743.5|33782.4|33762.4|33762.6|33742.6|446
1762250700000|2025-11-04 10:05:00|33763.6|33743.6|33760.7|33740.7|33769.8|33749.8|33755.5|33735.5|340
1762251000000|2025-11-04 10:10:00|33760.2|33740.2|33751|33731|33765.1|33745.1|33748.5|33728.5|281
1762251300000|2025-11-04 10:15:00|33750.7|33730.7|33764.4|33744.4|33765.3|33745.3|33750.6|33730.6|274
1762251600000|2025-11-04 10:20:00|33761.8|33741.8|33758.7|33738.7|33769.3|33749.3|33755.8|33735.8|377
1762251900000|2025-11-04 10:25:00|33761|33741|33764|33744|33767|33747|33755|33735|276
1762252200000|2025-11-04 10:30:00|33762.8|33742.8|33739|33719|33769.3|33749.3|33739|33719|271
1762252500000|2025-11-04 10:35:00|33739.1|33719.1|33743|33723|33746.4|33726.4|33734.7|33714.7|276
1762252800000|2025-11-04 10:40:00|33743.1|33723.1|33737|33717|33745.3|33725.3|33732.2|33712.2|349
1762253100000|2025-11-04 10:45:00|33736.4|33716.4|33749.8|33729.8|33751.8|33731.8|33736.2|33716.2|284
1762253400000|2025-11-04 10:50:00|33749.7|33729.7|33755.5|33735.5|33757.3|33737.3|33749.7|33729.7|217
1762253700000|2025-11-04 10:55:00|33755.9|33735.9|33764.7|33744.7|33767.4|33747.4|33755.6|33735.6|245
1762254000000|2025-11-04 11:00:00|33764.5|33744.5|33761.3|33741.3|33764.6|33744.6|33756.8|33736.8|228
1762254300000|2025-11-04 11:05:00|33762.3|33742.3|33768.2|33748.2|33768.2|33748.2|33759.5|33739.5|263
1762254600000|2025-11-04 11:10:00|33768.4|33748.4|33764.5|33744.5|33768.6|33748.6|33757.1|33737.1|261
1762254900000|2025-11-04 11:15:00|33764.4|33744.4|33772.2|33752.2|33780.1|33760.1|33764.4|33744.4|274
1762255200000|2025-11-04 11:20:00|33772|33752|33767.3|33747.3|33775.4|33755.4|33760|33740|290
1762255500000|2025-11-04 11:25:00|33766.6|33746.6|33771.4|33751.4|33786.8|33758.4|33766.2|33731|259
1762255800000|2025-11-04 11:30:00|33771.8|33751.8|33767.2|33747.2|33776.5|33756.5|33765.5|33745.5|398
1762256100000|2025-11-04 11:35:00|33766.7|33746.7|33797.4|33777.4|33797.7|33777.7|33766.7|33746.7|380
1762256400000|2025-11-04 11:40:00|33797.2|33777.2|33799.6|33779.6|33807.9|33787.9|33795|33775|334
1762256700000|2025-11-04 11:45:00|33799.7|33779.7|33799.2|33779.2|33803.4|33783.4|33797.8|33777.8|289
1762257000000|2025-11-04 11:50:00|33799.8|33779.8|33812.5|33792.5|33818.7|33798.7|33798.2|33778.2|326
1762257300000|2025-11-04 11:55:00|33812.9|33792.9|33822|33802|33823.2|33803.2|33810.9|33790.9|307
1762257600000|2025-11-04 12:00:00|33820.3|33800.3|33826.6|33806.6|33829.2|33809.2|33817.4|33797.4|400
1762257900000|2025-11-04 12:05:00|33826.7|33806.7|33826|33806|33830.7|33810.7|33824.9|33804.9|277
1762258200000|2025-11-04 12:10:00|33825.9|33805.9|33822.6|33802.6|33828.2|33808.2|33809.3|33789.3|334
1762258500000|2025-11-04 12:15:00|33822.7|33802.7|33823.8|33803.8|33826.9|33806.9|33807.3|33787.3|362
1762258800000|2025-11-04 12:20:00|33823.6|33803.6|33848.2|33828.2|33850.9|33830.9|33822.5|33802.5|330
1762259100000|2025-11-04 12:25:00|33848.5|33828.5|33849|33829|33852.3|33832.3|33845.9|33825.9|336
1762259400000|2025-11-04 12:30:00|33848.9|33828.9|33865.5|33845.5|33868.3|33848.3|33848.9|33828.9|445
1762259700000|2025-11-04 12:35:00|33865.6|33845.6|33845.3|33825.3|33865.6|33845.6|33845.2|33825.2|341
1762260000000|2025-11-04 12:40:00|33845.2|33825.2|33847.6|33827.6|33850|33830|33841.4|33821.4|345
1762260300000|2025-11-04 12:45:00|33848.6|33828.6|33840|33820|33851.2|33831.2|33825.3|33805.3|443
1762260600000|2025-11-04 12:50:00|33839.7|33819.7|33819.9|33799.9|33843.2|33823.2|33816.6|33796.6|452
1762260900000|2025-11-04 12:55:00|33819.4|33799.4|33810.8|33790.8|33829.9|33809.9|33810.8|33790.8|474
1762261200000|2025-11-04 13:00:00|33811|33791|33795.1|33775.1|33814.9|33794.9|33794.1|33774.1|530
1762261500000|2025-11-04 13:05:00|33795|33775|33806.3|33786.3|33807.2|33787.2|33793.8|33773.8|470
1762261800000|2025-11-04 13:10:00|33806.7|33786.7|33809|33789|33809|33789|33798.2|33778.2|409
1762262100000|2025-11-04 13:15:00|33805.7|33785.7|33805|33785|33809.7|33789.7|33792.8|33772.8|469
1762262400000|2025-11-04 13:20:00|33804.4|33784.4|33801.5|33781.5|33810|33790|33798.6|33778.6|407
1762262700000|2025-11-04 13:25:00|33801.1|33781.1|33790.1|33770.1|33809.4|33781.7|33790.1|33757.6|304
1762263000000|2025-11-04 13:30:00|33788.2|33768.2|33804.5|33784.5|33807.5|33787.5|33786.7|33766.7|306
1762263300000|2025-11-04 13:35:00|33804.6|33784.6|33801.7|33781.7|33812.8|33792.8|33799.6|33779.6|358
1762263600000|2025-11-04 13:40:00|33801.8|33781.8|33791.6|33771.6|33802.2|33782.2|33791.2|33771.2|328
1762263900000|2025-11-04 13:45:00|33791.5|33771.5|33794.4|33774.4|33796.7|33776.7|33783.9|33763.9|326
1762264200000|2025-11-04 13:50:00|33794.7|33774.7|33799.9|33779.9|33806.4|33786.4|33790.2|33770.2|328
1762264500000|2025-11-04 13:55:00|33799.4|33779.4|33813.2|33793.2|33819.1|33799.1|33799.4|33779.4|444
1762264800000|2025-11-04 14:00:00|33812.9|33792.9|33829.2|33809.2|33831|33811|33802.6|33782.6|377
1762265100000|2025-11-04 14:05:00|33828.9|33808.9|33842.7|33822.7|33842.7|33822.7|33827.6|33807.6|377
1762265400000|2025-11-04 14:10:00|33842.4|33822.4|33859.7|33839.7|33863.5|33843.5|33842.4|33822.4|380
1762265700000|2025-11-04 14:15:00|33859.8|33839.8|33850.8|33830.8|33862.2|33842.2|33843.8|33823.8|449
1762266000000|2025-11-04 14:20:00|33850.9|33830.9|33864.5|33844.5|33867.3|33847.3|33850.8|33830.8|356
1762266300000|2025-11-04 14:25:00|33865|33845|33868.6|33848.6|33870.7|33850.7|33861.7|33841.7|413
1762266600000|2025-11-04 14:30:00|33868.5|33848.5|33864.3|33844.3|33876.4|33856.4|33858|33838|463
1762266900000|2025-11-04 14:35:00|33864.9|33844.9|33878.1|33858.1|33881.2|33861.2|33864.9|33844.9|537
1762267200000|2025-11-04 14:40:00|33877.4|33857.4|33868.3|33848.3|33890|33870|33866.3|33846.3|497
1762267500000|2025-11-04 14:45:00|33866.9|33846.9|33860.7|33840.7|33872.6|33852.6|33847.8|33827.8|572
1762267800000|2025-11-04 14:50:00|33860.5|33840.5|33836.1|33816.1|33863.2|33843.2|33833.5|33813.5|464
1762268100000|2025-11-04 14:55:00|33836.2|33816.2|33856.1|33803|33856.4|33821|33827.5|33802.5|375
1762268400000|2025-11-04 15:00:00|33856.8|33802.9|33858.9|33838.9|33859.1|33839.1|33835|33801.3|419
1762268700000|2025-11-04 15:05:00|33858.8|33838.8|33833.8|33813.8|33865.1|33845.1|33828.4|33808.4|430
1762269000000|2025-11-04 15:10:00|33834.3|33814.3|33845.1|33825.1|33847.8|33827.8|33832.3|33812.3|352
1762269300000|2025-11-04 15:15:00|33845|33825|33836.1|33816.1|33850.1|33830.1|33833.1|33813.1|341
1762269600000|2025-11-04 15:20:00|33835.9|33815.9|33821.3|33801.3|33838.3|33818.3|33815.3|33795.3|372
1762269900000|2025-11-04 15:25:00|33820.7|33800.7|33830.3|33810.3|33833|33813|33812|33792|448
1762270200000|2025-11-04 15:30:00|33830.8|33810.8|33804.9|33784.9|33830.8|33810.8|33804.6|33784.6|428
1762270500000|2025-11-04 15:35:00|33804.8|33784.8|33778.3|33758.3|33804.8|33784.8|33774.1|33754.1|451
1762270800000|2025-11-04 15:40:00|33777.3|33757.3|33772.2|33752.2|33801.9|33781.9|33769.6|33749.6|468
1762271100000|2025-11-04 15:45:00|33771.5|33751.5|33767.2|33747.2|33784.8|33764.8|33763.4|33743.4|446
1762271400000|2025-11-04 15:50:00|33766.7|33746.7|33768.2|33748.2|33770.8|33750.8|33753.7|33733.7|363
1762271700000|2025-11-04 15:55:00|33768.3|33748.3|33773|33753|33783.6|33763.6|33765|33745|407
1762272000000|2025-11-04 16:00:00|33772.9|33752.9|33773|33753|33776.3|33756.3|33763.1|33743.1|432
1762272300000|2025-11-04 16:05:00|33772.9|33752.9|33770.6|33750.6|33780.3|33760.3|33766.6|33746.6|419
1762272600000|2025-11-04 16:10:00|33770.8|33750.8|33779.2|33759.2|33784.1|33764.1|33762.5|33742.5|409
1762272900000|2025-11-04 16:15:00|33778.8|33758.8|33765.5|33745.5|33778.8|33758.8|33758.5|33738.5|502
1762273200000|2025-11-04 16:20:00|33765.3|33745.3|33767.6|33747.6|33779.8|33747.9|33757.2|33729.8|410
1762273500000|2025-11-04 16:25:00|33768|33748|33765.5|33745.5|33770.9|33750.9|33761.5|33741.5|402
1762273800000|2025-11-04 16:30:00|33765.3|33745.3|33775|33755|33779.8|33759.8|33761.1|33741.1|375
1762274100000|2025-11-04 16:35:00|33773.8|33753.8|33778.1|33758.1|33778.7|33758.7|33770.3|33750.3|318
1762274400000|2025-11-04 16:40:00|33777.7|33757.7|33780.5|33760.5|33785.9|33765.9|33777.7|33757.7|237
1762274700000|2025-11-04 16:45:00|33781|33761|33796.8|33776.8|33798.9|33778.9|33780.9|33760.9|252
1762275000000|2025-11-04 16:50:00|33796.9|33776.9|33802.6|33782.6|33814.8|33785.6|33796.9|33763.5|282
1762275300000|2025-11-04 16:55:00|33802|33782|33798.7|33778.7|33805.1|33785.1|33793.9|33773.9|232
1762275600000|2025-11-04 17:00:00|33798.5|33778.5|33801.4|33781.4|33802.8|33782.8|33795.9|33775.9|217
1762275900000|2025-11-04 17:05:00|33801.6|33781.6|33810.6|33790.6|33816.9|33796.9|33800.4|33780.4|254
1762276200000|2025-11-04 17:10:00|33810.5|33790.5|33812.8|33792.8|33812.9|33792.9|33804.9|33784.9|223
1762276500000|2025-11-04 17:15:00|33812.9|33792.9|33813.7|33793.7|33828.9|33796|33809.5|33777.8|201
1762276800000|2025-11-04 17:20:00|33813.8|33793.8|33812.3|33792.3|33815.4|33795.4|33808.5|33788.5|164
1762277100000|2025-11-04 17:25:00|33812.4|33792.4|33817.4|33797.4|33833.6|33798.7|33811.4|33779.6|135
1762277400000|2025-11-04 17:30:00|33817.5|33797.5|33817.1|33797.1|33833.9|33798.3|33815.9|33778.5|196
1762277700000|2025-11-04 17:35:00|33817.4|33797.4|33818|33798|33834.6|33799.5|33814.2|33782.1|165
1762278000000|2025-11-04 17:40:00|33818.7|33798.7|33821.8|33801.8|33821.8|33801.8|33815.5|33795.5|170
1762278300000|2025-11-04 17:45:00|33821.1|33801.1|33819|33799|33834.5|33802|33814.2|33782.3|200
1762278600000|2025-11-04 17:50:00|33819.1|33799.1|33828.6|33778.6|33828.9|33799.2|33810.9|33778.6|153
1762278900000|2025-11-04 17:55:00|33827.9|33777.9|33815.2|33795.2|33827.9|33796.7|33809.7|33775.5|219
1762279200000|2025-11-04 18:00:00|33814.2|33794.2|33822.3|33802.3|33823.2|33803.2|33814.2|33794.2|207
1762279500000|2025-11-04 18:05:00|33822.4|33802.4|33812|33792|33838.8|33804.9|33808|33779.6|224
1762279800000|2025-11-04 18:10:00|33813.4|33793.4|33811.8|33791.8|33819.8|33799.8|33810.7|33790.7|289
1762280100000|2025-11-04 18:15:00|33811.3|33791.3|33815.6|33795.6|33817.1|33797.1|33811.3|33791.3|244
1762280400000|2025-11-04 18:20:00|33815.5|33795.5|33809|33789|33815.6|33795.6|33806.4|33786.4|209
1762280700000|2025-11-04 18:25:00|33808.9|33788.9|33810.7|33790.7|33826.4|33794.4|33807.7|33776.1|202
1762281000000|2025-11-04 18:30:00|33810.8|33790.8|33810.5|33790.5|33828.8|33792.8|33808.5|33778.2|195
1762281300000|2025-11-04 18:35:00|33810.9|33790.9|33812.8|33792.8|33825.3|33792.9|33807.3|33772.2|194
1762281600000|2025-11-04 18:40:00|33812.9|33792.9|33804.4|33784.4|33823.7|33793.7|33803.9|33773.5|245
1762281900000|2025-11-04 18:45:00|33805|33785|33806.1|33786.1|33818.3|33787.5|33801.6|33767.9|234
1762282200000|2025-11-04 18:50:00|33805.7|33785.7|33810.4|33790.4|33811.3|33791.3|33805|33785|243
1762282500000|2025-11-04 18:55:00|33810|33790|33810.8|33790.8|33812.9|33792.9|33804.2|33784.2|252
1762282800000|2025-11-04 19:00:00|33811.4|33791.4|33808.6|33788.6|33826.6|33794.1|33807|33773|212
1762283100000|2025-11-04 19:05:00|33808.7|33788.7|33791|33771|33812.2|33792.2|33789.8|33769.8|209
1762283400000|2025-11-04 19:10:00|33791.2|33771.2|33795|33775|33798.4|33778.4|33788.8|33768.8|226
1762283700000|2025-11-04 19:15:00|33794.9|33774.9|33800.2|33780.2|33800.6|33780.6|33793.6|33773.6|181
1762284000000|2025-11-04 19:20:00|33800.3|33780.3|33807.9|33787.9|33815.6|33788.5|33797.9|33765.6|164
1762284300000|2025-11-04 19:25:00|33807.8|33787.8|33814.8|33794.8|33815.2|33795.2|33806.1|33786.1|112
1762284600000|2025-11-04 19:30:00|33815|33795|33816.1|33796.1|33820.5|33800.5|33814.3|33794.3|207
1762284900000|2025-11-04 19:35:00|33815.9|33795.9|33817.9|33797.9|33831.1|33798.5|33813.8|33780.4|171
1762285200000|2025-11-04 19:40:00|33818|33798|33819.4|33799.4|33834.1|33801|33816.6|33781.9|178
1762285500000|2025-11-04 19:45:00|33819.3|33799.3|33824|33804|33836.3|33804.9|33818.8|33785|179
1762285800000|2025-11-04 19:50:00|33824.1|33804.1|33821.5|33801.5|33825.3|33805.3|33819.4|33799.4|194
1762286100000|2025-11-04 19:55:00|33821.3|33801.3|33830.7|33810.7|33842.5|33811.5|33821.3|33792.4|177
1762286400000|2025-11-04 20:00:00|33831.3|33811.3|33841.6|33821.6|33842|33822|33831|33811|211
1762286700000|2025-11-04 20:05:00|33841.7|33821.7|33854.6|33804.6|33855.3|33823.3|33836.6|33804.2|175
1762287000000|2025-11-04 20:10:00|33854.8|33804.8|33833.7|33813.7|33855|33819.9|33833.7|33798.8|135
1762287300000|2025-11-04 20:15:00|33834|33814|33830|33810|33850.2|33814.4|33829.8|33796.2|136
1762287600000|2025-11-04 20:20:00|33832|33812|33848.7|33798.7|33849.1|33813.8|33830.4|33796.4|129
1762287900000|2025-11-04 20:25:00|33848.8|33798.8|33845.7|33795.7|33849.5|33813.2|33829.6|33795.7|161
1762288200000|2025-11-04 20:30:00|33845.8|33795.8|33824.7|33804.7|33845.8|33809.4|33823.7|33790.9|169
1762288500000|2025-11-04 20:35:00|33824.8|33804.8|33821.6|33801.6|33840.9|33807.8|33821.6|33790.5|133
1762288800000|2025-11-04 20:40:00|33821.7|33801.7|33822.8|33802.8|33836|33803|33816.7|33786|127
1762289100000|2025-11-04 20:45:00|33822.9|33802.9|33831|33811|33847.8|33811.2|33820.3|33787.3|141
1762289400000|2025-11-04 20:50:00|33848.1|33798.1|33830.8|33810.8|33849.3|33813.6|33828.7|33796.7|168
1762289700000|2025-11-04 20:55:00|33830.9|33810.9|33825.8|33805.8|33846.9|33813.6|33823.8|33787.7|235
1762290000000|2025-11-04 21:00:00|33826.1|33806.1|33822.7|33802.7|33838.7|33808.1|33820.2|33786.3|237
1762290300000|2025-11-04 21:05:00|33823.4|33803.4|33841.9|33791.9|33843.3|33805.2|33821.4|33786.1|170
1762290600000|2025-11-04 21:10:00|33841.8|33791.8|33846.3|33796.3|33849.6|33799.6|33837|33787|230
1762290900000|2025-11-04 21:15:00|33846.6|33796.6|33842.8|33792.8|33849.3|33799.3|33836.6|33786.6|314
1762291200000|2025-11-04 21:20:00|33843.4|33793.4|33861.2|33811.2|33863.5|33813.5|33843.4|33793.4|317
1762291500000|2025-11-04 21:25:00|33861.3|33811.3|33846.2|33796.2|33864.7|33814.7|33845|33795|399
1762291800000|2025-11-04 21:30:00|33846.1|33796.1|33846|33796|33849.1|33799.1|33841.2|33783.5|317
1762292100000|2025-11-04 21:35:00|33845.9|33795.9|33843.1|33793.1|33858.4|33799.4|33843|33782.7|258
1762292400000|2025-11-04 21:40:00|33843.2|33793.2|33879.6|33759.6|33883|33797.8|33840.9|33759.6|199
1762292700000|2025-11-04 21:45:00|33879.5|33759.5|33885.4|33795.7|33897.4|33811.1|33853.7|33759.4|316
1762293000000|2025-11-04 21:50:00|33888.7|33796.1|33871.3|33813.5|33898.4|33813.6|33867|33795.1|311
1762293300000|2025-11-04 21:55:00|33874.6|33813.6|33852.3|33732.3|33878.7|33814.8|33849.9|33732.3|542
1762293600000|2025-11-04 22:00:00|33851.1|33731.1|33855.8|33735.8|33858.9|33738.9|33851.1|33731.1|5
1762293900000|2025-11-04 22:05:00|33855.2|33735.2|33859.7|33739.7|33860.5|33740.5|33850.2|33730.2|109
1762294200000|2025-11-04 22:10:00|33859.6|33739.6|33862.2|33742.2|33874.8|33754.8|33859.5|33739.5|185
1762294500000|2025-11-04 22:15:00|33862.1|33742.1|33860.5|33740.5|33873.3|33753.3|33856.8|33736.8|183
1762294800000|2025-11-04 22:20:00|33860.4|33740.4|33856.2|33736.2|33862|33742|33856.2|33736.2|108
1762295100000|2025-11-04 22:25:00|33856.1|33736.1|33856.7|33736.7|33860.1|33740.1|33855|33735|80
1762295400000|2025-11-04 22:30:00|33856.8|33736.8|33863.1|33743.1|33867.8|33747.8|33856.5|33736.5|168
1762295700000|2025-11-04 22:35:00|33863|33743|33863.8|33743.8|33864|33744|33862.5|33742.5|90
1762296000000|2025-11-04 22:40:00|33863.9|33743.9|33862.4|33742.4|33864.4|33744.4|33856.4|33736.4|233
1762296300000|2025-11-04 22:45:00|33862|33742|33866.5|33746.5|33869|33749|33859.5|33739.5|306
1762296600000|2025-11-04 22:50:00|33866.4|33746.4|33854.4|33734.4|33868.9|33748.9|33853.2|33733.2|251
1762296900000|2025-11-04 22:55:00|33854.3|33734.3|33853.9|33733.9|33862.1|33742.1|33849.3|33729.3|237
1762297200000|2025-11-04 23:00:00|33854.4|33734.4|33870.6|33750.6|33875.1|33755.1|33854.4|33734.4|286
1762297500000|2025-11-04 23:05:00|33870.5|33750.5|33862.4|33742.4|33873.8|33753.8|33862.4|33742.4|116
1762297800000|2025-11-04 23:10:00|33862.5|33742.5|33849.5|33732.8|33874.2|33755.8|33839.5|33724.6|127
1762298100000|2025-11-04 23:15:00|33849.6|33729.9|33857.3|33737.3|33871.2|33753|33830.1|33710.1|136
1762298400000|2025-11-04 23:20:00|33857.2|33737.2|33832.5|33753|33877.9|33757.9|33830.5|33714.5|167
1762298700000|2025-11-04 23:25:00|33849.5|33740.3|33844.3|33724.3|33878.8|33758.8|33831.9|33713.1|54
1762299000000|2025-11-04 23:30:00|33844.7|33724.7|33831.8|33754.8|33880.8|33760.8|33831.7|33724.3|162
1762299300000|2025-11-04 23:35:00|33879.8|33759.8|33831.4|33754.1|33879.9|33759.9|33825.7|33708.9|95
1762299600000|2025-11-04 23:40:00|33878.4|33758.4|33859.2|33739.2|33879.3|33759.3|33831.5|33738.9|54
1762299900000|2025-11-04 23:45:00|33859|33739|33862.3|33742.3|33883.3|33771.5|33829.5|33713.9|158
1762300200000|2025-11-04 23:50:00|33862.4|33742.4|33850.1|33759.1|33862.5|33762.2|33811.4|33691.4|278
1762300500000|2025-11-04 23:55:00|33850|33766.5|33879.5|33759.5|33881|33766.5|33827|33712.6|91
1762300800000|2025-11-05 00:00:00|33879.4|33759.4|33831.4|33781.4|33879.4|33785.9|33812.4|33692.4|439
1762301100000|2025-11-05 00:05:00|33831.8|33781.8|33834.9|33784.9|33838.1|33785.7|33827.8|33776.4|230
1762301400000|2025-11-05 00:10:00|33834.8|33784.8|33833.5|33783.5|33838|33785.5|33829.6|33778.2|220
1762301700000|2025-11-05 00:15:00|33833.6|33783.6|33831|33781|33836.5|33784.5|33830.5|33778.9|189
1762302000000|2025-11-05 00:20:00|33830.6|33780.6|33834.7|33784.3|33836|33786|33829.2|33777.3|151
1762302300000|2025-11-05 00:25:00|33834.6|33784.2|33826.8|33773.8|33836.5|33786.5|33825.7|33773.8|146
1762302600000|2025-11-05 00:30:00|33826.7|33775.1|33823.1|33773.1|33827.5|33777.2|33821.2|33771|215
1762302900000|2025-11-05 00:35:00|33823.3|33773.3|33824|33774|33827|33777|33822.7|33772.4|218
1762303200000|2025-11-05 00:40:00|33823.9|33773.9|33832.6|33779.6|33848.5|33781.5|33821.2|33749.3|251
1762303500000|2025-11-05 00:45:00|33831.3|33779.8|33830.3|33778.3|33833.5|33782.2|33827|33777|187
1762303800000|2025-11-05 00:50:00|33830|33778.6|33836.6|33786.6|33837.7|33786.6|33821.2|33766.1|398
1762304100000|2025-11-05 00:55:00|33836.1|33786.1|33828.4|33778.4|33837.4|33787.4|33827.2|33777.2|264
1762304400000|2025-11-05 01:00:00|33828.5|33778.5|33846.3|33796.3|33849.4|33799.4|33826.8|33776.8|407
1762304700000|2025-11-05 01:05:00|33846.4|33796.4|33862.9|33812.9|33862.9|33812.9|33844.5|33793.2|319
1762305000000|2025-11-05 01:10:00|33863|33813|33857.8|33807.6|33867.3|33817.3|33856.8|33806.8|274
1762305300000|2025-11-05 01:15:00|33857.7|33807.8|33855.9|33805.9|33858.6|33808.4|33850.7|33800.7|250
1762305600000|2025-11-05 01:20:00|33855.8|33805.8|33838.9|33788.9|33857.9|33807.9|33838.7|33788.7|265
1762305900000|2025-11-05 01:25:00|33838.7|33788.7|33840.9|33790.9|33844.3|33794.3|33835.9|33785.9|270
1762306200000|2025-11-05 01:30:00|33840.8|33790.8|33836.9|33786.9|33842.7|33792.7|33834.7|33784.7|268
1762306500000|2025-11-05 01:35:00|33837|33787|33818.2|33768.2|33840.5|33790.5|33817.8|33767.8|333
1762306800000|2025-11-05 01:40:00|33818.1|33768.1|33816.3|33766.3|33819.4|33769.4|33809.7|33759.7|288
1762307100000|2025-11-05 01:45:00|33816.4|33766.4|33821.2|33771.2|33826.7|33776.7|33815.4|33765.4|285
1762307400000|2025-11-05 01:50:00|33821.4|33771.4|33827.7|33777.7|33828.9|33778.9|33821.1|33771.1|267
1762307700000|2025-11-05 01:55:00|33827.5|33777.5|33836|33786|33836.5|33786.5|33820.6|33770.6|385
1762308000000|2025-11-05 02:00:00|33835.3|33785.3|33829.1|33779.1|33836|33786|33824|33774|613
1762308300000|2025-11-05 02:05:00|33830.9|33780.9|33839.6|33789.6|33843.1|33793.1|33828.3|33778.3|537
1762308600000|2025-11-05 02:10:00|33839.7|33789.7|33844.6|33794.6|33846.8|33796.8|33836.4|33786.4|361
1762308900000|2025-11-05 02:15:00|33844.7|33794.7|33841.7|33791.7|33849.3|33799.3|33839.7|33789.7|476
1762309200000|2025-11-05 02:20:00|33841.9|33791.9|33845.1|33795.1|33845.8|33795.8|33839.3|33789.3|381
1762309500000|2025-11-05 02:25:00|33845|33795|33835|33785|33845.1|33795.1|33830.6|33780.6|267
1762309800000|2025-11-05 02:30:00|33834.8|33784.8|33829.3|33779.3|33838|33788|33826.8|33776.8|272
1762310100000|2025-11-05 02:35:00|33828.5|33778.5|33832.7|33782.7|33835.6|33785.6|33825.3|33775.3|327
1762310400000|2025-11-05 02:40:00|33832.9|33782.9|33839.6|33789.6|33843|33793|33830.9|33780.9|270
1762310700000|2025-11-05 02:45:00|33839.4|33789.4|33835.6|33785.6|33842.3|33792.3|33834.8|33784.8|179
1762311000000|2025-11-05 02:50:00|33835.3|33785.3|33835|33785|33837.6|33787.6|33832|33782|168
1762311300000|2025-11-05 02:55:00|33834.8|33784.8|33835.7|33785.7|33837.3|33787.3|33829.8|33779.8|295
1762311600000|2025-11-05 03:00:00|33833.7|33783.7|33824.3|33774.3|33837.8|33787.8|33822.9|33772.9|280
1762311900000|2025-11-05 03:05:00|33824.2|33774.2|33826|33776|33830.6|33780.6|33823.2|33773.2|207
1762312200000|2025-11-05 03:10:00|33826.1|33776.1|33825.2|33775.2|33828.5|33778.5|33822.6|33772.6|208
1762312500000|2025-11-05 03:15:00|33825.1|33775.1|33831.5|33781.5|33831.6|33781.6|33824.9|33774.9|190
1762312800000|2025-11-05 03:20:00|33831.6|33781.6|33828.7|33778.7|33832.6|33782.6|33828.2|33778.2|220
1762313100000|2025-11-05 03:25:00|33829.7|33779.7|33834.4|33784.4|33834.5|33784.5|33826.6|33776.6|178
1762313400000|2025-11-05 03:30:00|33834.6|33784.6|33837.5|33787.5|33838.2|33788.2|33834.3|33784.3|143
1762313700000|2025-11-05 03:35:00|33837.6|33787.6|33836.1|33786.1|33841.4|33791.4|33834|33784|217
1762314000000|2025-11-05 03:40:00|33836.3|33786.3|33833.4|33783.4|33838.2|33788.2|33831|33781|160
1762314300000|2025-11-05 03:45:00|33833.2|33783.2|33834.9|33784.9|33839.1|33789.1|33830|33780|327
1762314600000|2025-11-05 03:50:00|33835|33785|33838.1|33788.1|33842.2|33792.2|33834.4|33784.4|310
1762314900000|2025-11-05 03:55:00|33838.4|33788.4|33834.1|33784.1|33842.4|33792.4|33832.9|33782.9|233
1762315200000|2025-11-05 04:00:00|33833.6|33783.6|33832.3|33782.3|33838.5|33788.5|33829.9|33779.9|260
1762315500000|2025-11-05 04:05:00|33832.2|33782.2|33830.8|33780.8|33834.4|33784.4|33828.8|33778.8|192
1762315800000|2025-11-05 04:10:00|33830.4|33780.4|33833|33783|33837.3|33787.3|33829.4|33779.4|228
1762316100000|2025-11-05 04:15:00|33833.1|33783.1|33827|33777|33835.1|33785.1|33827|33777|247
1762316400000|2025-11-05 04:20:00|33831|33781|33828.2|33778.2|33831|33781|33827|33777|120
1762316700000|2025-11-05 04:25:00|33828.4|33778.4|33830.7|33780.7|33832.3|33782.3|33828.3|33778.3|109
1762317000000|2025-11-05 04:30:00|33829.8|33779.8|33828.6|33778.6|33830.8|33780.8|33827.1|33777.1|102
1762317300000|2025-11-05 04:35:00|33828.2|33778.2|33826.3|33776.3|33830.9|33780.9|33824.8|33774.8|116
1762317600000|2025-11-05 04:40:00|33826.2|33776.2|33825.7|33775.7|33827.2|33777.2|33824.7|33774.7|87
1762317900000|2025-11-05 04:45:00|33826|33776|33831.6|33781.6|33832.4|33782.4|33825.3|33775.3|114
1762318200000|2025-11-05 04:50:00|33831.5|33781.5|33830.1|33780.1|33832.5|33782.5|33828.4|33778.4|123
1762318500000|2025-11-05 04:55:00|33830.8|33780.8|33827.8|33777.8|33830.8|33780.8|33825.9|33775.9|242
1762318800000|2025-11-05 05:00:00|33828|33778|33828.9|33778.9|33830.9|33780.9|33826.3|33776.3|290
1762319100000|2025-11-05 05:05:00|33829.1|33779.1|33829.1|33779.1|33833.5|33783.5|33827.4|33777.4|398
1762319400000|2025-11-05 05:10:00|33829.9|33779.9|33823.6|33773.6|33831.4|33781.4|33823.6|33773.6|180
1762319700000|2025-11-05 05:15:00|33823.5|33773.5|33826|33776|33827.9|33777.9|33823.3|33773.3|102
1762320000000|2025-11-05 05:20:00|33825.9|33775.9|33826.5|33776.5|33828.2|33778.2|33824.1|33774.1|134
1762320300000|2025-11-05 05:25:00|33825.9|33775.9|33820.5|33770.5|33827.5|33777.5|33818.8|33768.8|127
1762320600000|2025-11-05 05:30:00|33820.8|33770.8|33823.6|33773.6|33826.3|33776.3|33818.3|33768.3|126
1762320900000|2025-11-05 05:35:00|33822.9|33772.9|33820.5|33770.5|33823.1|33773.1|33816.7|33766.7|158
1762321200000|2025-11-05 05:40:00|33820.6|33770.6|33821.6|33771.6|33824.2|33774.2|33819.9|33769.9|96
1762321500000|2025-11-05 05:45:00|33821.9|33771.9|33821.7|33771.7|33823|33773|33819.8|33769.8|126
1762321800000|2025-11-05 05:50:00|33821.6|33771.6|33818.9|33768.9|33822.7|33772.7|33817.5|33767.5|115
1762322100000|2025-11-05 05:55:00|33819.2|33769.2|33825.2|33775.2|33825.6|33775.6|33816.8|33766.8|194
1762322400000|2025-11-05 06:00:00|33825.1|33775.1|33822.6|33772.6|33827.8|33777.8|33821.5|33771.5|214
1762322700000|2025-11-05 06:05:00|33822.8|33772.8|33820.1|33770.1|33823.8|33773.8|33818.3|33768.3|130
1762323000000|2025-11-05 06:10:00|33820.2|33770.2|33822.6|33772.6|33823.4|33773.4|33819.7|33769.7|110
1762323300000|2025-11-05 06:15:00|33820.7|33770.7|33821.5|33771.5|33823.3|33773.3|33815.4|33765.4|159
1762323600000|2025-11-05 06:20:00|33821.9|33771.9|33821.2|33771.2|33824.1|33774.1|33818.3|33768.3|156
1762323900000|2025-11-05 06:25:00|33819.8|33769.8|33805.3|33755.3|33821.9|33771.9|33802.7|33752.7|185
1762324200000|2025-11-05 06:30:00|33805.4|33755.4|33800.1|33750.1|33812.5|33762.5|33790.7|33740.7|339
1762324500000|2025-11-05 06:35:00|33800|33750|33788.7|33738.7|33801.4|33751.4|33778.9|33728.9|267
1762324800000|2025-11-05 06:40:00|33788.8|33738.8|33792.8|33742.8|33799|33744.4|33783.9|33721.5|702
1762325100000|2025-11-05 06:45:00|33793.1|33743.1|33790.5|33740.5|33795.9|33744.3|33784|33734|722
1762325400000|2025-11-05 06:50:00|33790.4|33740.4|33789.6|33739.6|33794.3|33744|33782.5|33732.5|829
1762325700000|2025-11-05 06:55:00|33787.6|33737.6|33799.9|33738.1|33802.1|33749.8|33787.4|33733.8|443
1762326000000|2025-11-05 07:00:00|33799.2|33737.6|33797.7|33747.7|33812.1|33762.1|33793.1|33737.6|306
1762326300000|2025-11-05 07:05:00|33798.6|33748.6|33785.3|33735.3|33800.2|33750.2|33774.7|33724.7|365
1762326600000|2025-11-05 07:10:00|33785.1|33735.1|33773.7|33723.7|33788.6|33738.6|33772.7|33722.7|302
1762326900000|2025-11-05 07:15:00|33772.9|33722.9|33781.8|33761.8|33784.2|33764.2|33760.9|33721|310
1762327200000|2025-11-05 07:20:00|33783.1|33763.1|33796.9|33746.9|33798|33764.5|33775.1|33742.2|400
1762327500000|2025-11-05 07:25:00|33796.8|33746.8|33792.4|33742.4|33801.7|33761.9|33779.6|33740.3|365
1762327800000|2025-11-05 07:30:00|33792.5|33742.5|33776.4|33756.4|33796.6|33761.6|33768.4|33742.5|385
1762328100000|2025-11-05 07:35:00|33776.1|33756.1|33788.2|33768.2|33806.5|33775.4|33776.1|33748.8|591
1762328400000|2025-11-05 07:40:00|33788.8|33768.8|33781.7|33761.7|33789.6|33769.6|33777.8|33757.8|505
1762328700000|2025-11-05 07:45:00|33784|33764|33785.9|33765.9|33799|33779|33782.4|33762.4|397
1762329000000|2025-11-05 07:50:00|33785.8|33765.8|33783.5|33763.5|33792.3|33772.3|33780.7|33760.7|258
1762329300000|2025-11-05 07:55:00|33783.6|33763.6|33782.7|33762.7|33791.4|33771.4|33759.9|33738.8|524
1762329600000|2025-11-05 08:00:00|33781.6|33761.6|33756.2|33736.2|33789.3|33769.3|33749.6|33729.6|457
1762329900000|2025-11-05 08:05:00|33756.8|33736.8|33725.4|33705.4|33757|33737|33722.3|33702.3|417
1762330200000|2025-11-05 08:10:00|33725.6|33705.6|33740.6|33690.6|33746.5|33726.5|33721.7|33689.3|454
1762330500000|2025-11-05 08:15:00|33739.8|33689.8|33729|33709|33744|33711.1|33713|33683.2|369
1762330800000|2025-11-05 08:20:00|33729.2|33709.2|33731.6|33711.6|33743.2|33723.2|33728.5|33708.5|346
1762331100000|2025-11-05 08:25:00|33731.5|33711.5|33728.5|33708.5|33741.9|33721.9|33726.7|33706.7|291
1762331400000|2025-11-05 08:30:00|33746.6|33696.6|33708.6|33688.6|33746.9|33712.3|33705.4|33685.4|413
1762331700000|2025-11-05 08:35:00|33708|33688|33723.9|33703.9|33736.4|33708.5|33701.8|33681.8|312
1762332000000|2025-11-05 08:40:00|33723.8|33703.8|33736.8|33686.8|33741.7|33716.6|33719.3|33684.1|345
1762332300000|2025-11-05 08:45:00|33736.9|33686.9|33735.6|33685.6|33737.1|33710.6|33714.9|33683.7|376
1762332600000|2025-11-05 08:50:00|33735.8|33685.8|33739.2|33689.2|33739.8|33704.7|33707.1|33682.2|378
1762332900000|2025-11-05 08:55:00|33739.3|33689.3|33759.9|33709.9|33759.9|33728.1|33717.8|33685.1|416
1762333200000|2025-11-05 09:00:00|33760|33710|33727.4|33707.4|33766.9|33743.6|33726.3|33706.3|380
1762333500000|2025-11-05 09:05:00|33727.5|33707.5|33720.1|33700.1|33732.5|33712.5|33714.8|33694.8|333
1762333800000|2025-11-05 09:10:00|33720.3|33700.3|33740.8|33720.8|33744.3|33724.3|33717.9|33697.9|293
1762334100000|2025-11-05 09:15:00|33740.7|33720.7|33732.7|33712.7|33741.7|33721.7|33727|33707|292
1762334400000|2025-11-05 09:20:00|33733.3|33713.3|33730.7|33710.7|33739.5|33719.5|33729.8|33709.8|293
1762334700000|2025-11-05 09:25:00|33731|33711|33761.8|33711.8|33762|33728.4|33731|33708.4|251
1762335000000|2025-11-05 09:30:00|33760.8|33710.8|33753.7|33733.7|33765.6|33745.6|33743.3|33710.8|295
1762335300000|2025-11-05 09:35:00|33753.1|33733.1|33751.9|33731.9|33761.4|33741.4|33749.8|33729.8|286
1762335600000|2025-11-05 09:40:00|33752.3|33732.3|33758.2|33738.2|33764.5|33744.5|33752.3|33732.3|353
1762335900000|2025-11-05 09:45:00|33758.8|33738.8|33775.2|33755.2|33778.7|33758.7|33758.4|33738.4|329
1762336200000|2025-11-05 09:50:00|33775.3|33755.3|33768.1|33748.1|33781.2|33761.2|33765.1|33745.1|301
1762336500000|2025-11-05 09:55:00|33768.2|33748.2|33761.7|33741.7|33772.1|33752.1|33759.4|33739.4|256
1762336800000|2025-11-05 10:00:00|33761.3|33741.3|33776.1|33756.1|33794.1|33774.1|33758.1|33738.1|429
1762337100000|2025-11-05 10:05:00|33775.8|33755.8|33778.2|33758.2|33784.5|33764.5|33768.9|33748.9|315
1762337400000|2025-11-05 10:10:00|33778|33758|33785.3|33765.3|33789.3|33769.3|33776.6|33756.6|356
1762337700000|2025-11-05 10:15:00|33785.2|33765.2|33788.5|33768.5|33790.6|33770.6|33781.3|33761.3|355
1762338000000|2025-11-05 10:20:00|33787.5|33767.5|33774.6|33754.6|33789.6|33769.6|33772.7|33752.7|306
1762338300000|2025-11-05 10:25:00|33774.4|33754.4|33772.2|33752.2|33788.7|33755.2|33768.5|33738.3|217
1762338600000|2025-11-05 10:30:00|33772.3|33752.3|33764.3|33744.3|33782.8|33754|33762.8|33732.7|218
1762338900000|2025-11-05 10:35:00|33764.2|33744.2|33764.4|33744.4|33773.4|33753.4|33762.2|33742.2|279
1762339200000|2025-11-05 10:40:00|33765|33745|33759.9|33739.9|33765|33745|33757|33737|252
1762339500000|2025-11-05 10:45:00|33759.8|33739.8|33774.2|33754.2|33777|33757|33756.2|33736.2|322
1762339800000|2025-11-05 10:50:00|33771.3|33751.3|33768.7|33748.7|33773.5|33753.5|33764.4|33744.4|267
1762340100000|2025-11-05 10:55:00|33768.8|33748.8|33762.9|33742.9|33769.6|33749.6|33762.1|33742.1|261
1762340400000|2025-11-05 11:00:00|33762.8|33742.8|33761.4|33741.4|33765.4|33745.4|33753.1|33733.1|309
1762340700000|2025-11-05 11:05:00|33761.2|33741.2|33770.1|33750.1|33770.8|33750.8|33759.8|33739.8|243
1762341000000|2025-11-05 11:10:00|33770.7|33750.7|33768.9|33748.9|33779.5|33759.5|33768.9|33748.9|181
1762341300000|2025-11-05 11:15:00|33769.5|33749.5|33753.6|33733.6|33770.1|33750.1|33753.6|33733.6|307
1762341600000|2025-11-05 11:20:00|33753.7|33733.7|33750.5|33730.5|33756.6|33736.6|33748.7|33728.7|200
1762341900000|2025-11-05 11:25:00|33750.4|33730.4|33718.9|33698.9|33754.9|33734.9|33715.8|33695.8|433
1762342200000|2025-11-05 11:30:00|33718.8|33698.8|33715.9|33695.9|33721.1|33701.1|33707|33687|266
1762342500000|2025-11-05 11:35:00|33715.4|33695.4|33719.9|33669.9|33727.3|33695.6|33699.9|33669.9|289
1762342800000|2025-11-05 11:40:00|33703.7|33683.7|33702.7|33682.7|33707.7|33687.7|33696.7|33676.7|251
1762343100000|2025-11-05 11:45:00|33701.9|33681.9|33691.5|33671.5|33701.9|33681.9|33688.3|33668.3|193
1762343400000|2025-11-05 11:50:00|33691.1|33671.1|33698.8|33678.8|33712.9|33678.8|33689.3|33661|170
1762343700000|2025-11-05 11:55:00|33699.3|33679.3|33697.2|33677.2|33702.7|33682.7|33692.8|33672.8|242
1762344000000|2025-11-05 12:00:00|33696.3|33676.3|33689.3|33669.3|33698.6|33678.6|33686.1|33666.1|226
1762344300000|2025-11-05 12:05:00|33688.5|33668.5|33676.1|33656.1|33693.9|33673.9|33673.1|33653.1|322
1762344600000|2025-11-05 12:10:00|33676.2|33656.2|33690.4|33640.4|33690.8|33658.3|33671.2|33639.1|257
1762344900000|2025-11-05 12:15:00|33690.3|33640.3|33668.4|33648.4|33692.9|33656.3|33668|33634.3|285
1762345200000|2025-11-05 12:20:00|33668.3|33648.3|33678.9|33658.9|33697.8|33661.1|33668.1|33645.8|242
1762345500000|2025-11-05 12:25:00|33678.7|33658.7|33687.2|33667.2|33705.2|33668|33677.6|33650.4|266
1762345800000|2025-11-05 12:30:00|33688|33668|33704.8|33684.8|33720.5|33685.3|33685.7|33665.7|200
1762346100000|2025-11-05 12:35:00|33704.7|33684.7|33696.5|33676.5|33704.7|33684.7|33689.4|33669.4|237
1762346400000|2025-11-05 12:40:00|33696.7|33676.7|33687|33667|33698.6|33678.6|33685.8|33665.8|267
1762346700000|2025-11-05 12:45:00|33686.5|33666.5|33703.3|33683.3|33705.3|33685.3|33681.8|33661.8|295
1762347000000|2025-11-05 12:50:00|33703.2|33683.2|33704.3|33684.3|33705.8|33685.8|33698.3|33678.3|264
1762347300000|2025-11-05 12:55:00|33703.7|33683.7|33691.3|33671.3|33708|33688|33691.2|33671.2|340
1762347600000|2025-11-05 13:00:00|33691.2|33671.2|33687.6|33667.6|33700.2|33680.2|33683.5|33663.5|429
1762347900000|2025-11-05 13:05:00|33688.7|33668.7|33688.9|33668.9|33690.1|33670.1|33680.9|33660.9|303
1762348200000|2025-11-05 13:10:00|33690.1|33670.1|33720.9|33659.3|33720.9|33683.8|33689.5|33658.4|306
1762348500000|2025-11-05 13:15:00|33720.7|33659.2|33714.1|33694.1|33741.3|33708.7|33704|33658.1|542
1762348800000|2025-11-05 13:20:00|33715.4|33695.4|33706.5|33686.5|33716.9|33696.9|33699.1|33679.1|468
1762349100000|2025-11-05 13:25:00|33705.5|33685.5|33709.3|33689.3|33716.4|33696.4|33703.7|33683.7|327
1762349400000|2025-11-05 13:30:00|33710.1|33690.1|33727.5|33707.5|33731.7|33711.7|33710.1|33690.1|492
1762349700000|2025-11-05 13:35:00|33729.6|33709.6|33723.2|33703.2|33730.4|33710.4|33712.3|33692.3|396
1762350000000|2025-11-05 13:40:00|33723.3|33703.3|33726.5|33706.5|33732.7|33712.7|33717.5|33697.5|497
1762350300000|2025-11-05 13:45:00|33726.4|33706.4|33740.2|33720.2|33740.4|33720.4|33725.8|33705.8|396
1762350600000|2025-11-05 13:50:00|33739.9|33719.9|33738.3|33718.3|33746.3|33726.3|33728.1|33708.1|423
1762350900000|2025-11-05 13:55:00|33739.5|33719.5|33745.7|33725.7|33749.7|33729.7|33734.1|33714.1|412
1762351200000|2025-11-05 14:00:00|33745.6|33725.6|33755.2|33735.2|33763.7|33743.7|33742.9|33722.9|501
1762351500000|2025-11-05 14:05:00|33753.9|33733.9|33747|33727|33759.7|33739.7|33740.5|33720.5|488
1762351800000|2025-11-05 14:10:00|33746.7|33726.7|33734.9|33714.9|33747.7|33727.7|33729.6|33709.6|394
1762352100000|2025-11-05 14:15:00|33735.3|33715.3|33716.7|33696.7|33737.6|33717.6|33710.9|33690.9|449
1762352400000|2025-11-05 14:20:00|33716.8|33696.8|33717.5|33697.5|33725.8|33705.8|33714.6|33694.6|308
1762352700000|2025-11-05 14:25:00|33717.1|33697.1|33708.5|33688.5|33717.1|33697.1|33702.3|33682.3|387
1762353000000|2025-11-05 14:30:00|33708.4|33688.4|33695.5|33675.5|33713.2|33693.2|33695.1|33675.1|321
1762353300000|2025-11-05 14:35:00|33695.6|33675.6|33689.5|33669.5|33704.1|33684.1|33681.8|33661.8|402
1762353600000|2025-11-05 14:40:00|33689.6|33669.6|33710|33656.8|33710.1|33679.9|33688.8|33654|341
1762353900000|2025-11-05 14:45:00|33708.6|33657.1|33686.6|33666.6|33712.9|33675.7|33681.2|33656.3|425
1762354200000|2025-11-05 14:50:00|33687.2|33667.2|33667.5|33647.5|33693.2|33673.2|33665|33645|388
1762354500000|2025-11-05 14:55:00|33666.5|33646.5|33690.3|33628.5|33701.7|33661.5|33666.1|33628.5|400
1762354800000|2025-11-05 15:00:00|33708.6|33658.6|33700.1|33680.1|33751|33705.1|33699.2|33657.4|739
1762355100000|2025-11-05 15:05:00|33699.8|33679.8|33703.4|33683.4|33707.7|33687.7|33680.7|33660.7|661
1762355400000|2025-11-05 15:10:00|33703.2|33683.2|33706.3|33686.3|33723.7|33693.6|33696.8|33673.7|617
1762355700000|2025-11-05 15:15:00|33706.4|33686.4|33688.9|33668.9|33707.1|33687.1|33674.2|33654.2|537
1762356000000|2025-11-05 15:20:00|33688.4|33668.4|33677.4|33657.4|33694.8|33674.8|33675|33655|495
1762356300000|2025-11-05 15:25:00|33677.5|33657.5|33667.7|33647.7|33682.6|33662.6|33665.6|33645.6|494
1762356600000|2025-11-05 15:30:00|33669.3|33649.3|33683.3|33663.3|33684.8|33664.8|33664.5|33644.5|424
1762356900000|2025-11-05 15:35:00|33683.4|33663.4|33694.4|33674.4|33704.3|33684.3|33682.1|33662.1|369
1762357200000|2025-11-05 15:40:00|33698|33678|33704.1|33684.1|33708.8|33688.8|33694.7|33674.7|371
1762357500000|2025-11-05 15:45:00|33704.2|33684.2|33694.3|33674.3|33708.1|33688.1|33687.4|33667.4|397
1762357800000|2025-11-05 15:50:00|33694.6|33674.6|33703.6|33683.6|33717.8|33697.8|33692.7|33672.7|463
1762358100000|2025-11-05 15:55:00|33704.1|33684.1|33685.9|33665.9|33706.5|33686.5|33683.5|33663.5|496
1762358400000|2025-11-05 16:00:00|33695.2|33645.2|33717.8|33697.8|33720.6|33700.6|33685.3|33644.9|550
1762358700000|2025-11-05 16:05:00|33717.7|33697.7|33713.1|33693.1|33720.9|33700.9|33708.5|33688.5|447
1762359000000|2025-11-05 16:10:00|33713.2|33693.2|33707.3|33687.3|33714.3|33694.3|33701.5|33681.5|507
1762359300000|2025-11-05 16:15:00|33707.9|33687.9|33698.9|33678.9|33711|33691|33692.5|33672.5|541
1762359600000|2025-11-05 16:20:00|33698.3|33678.3|33695.9|33675.9|33712.7|33692.7|33695.9|33675.9|419
1762359900000|2025-11-05 16:25:00|33695.2|33675.2|33693|33673|33696.9|33676.9|33686.6|33666.6|502
1762360200000|2025-11-05 16:30:00|33692.4|33672.4|33693.3|33673.3|33705.5|33685.5|33692.4|33672.4|329
1762360500000|2025-11-05 16:35:00|33693.4|33673.4|33694.4|33674.4|33700.6|33680.6|33688.6|33668.6|381
1762360800000|2025-11-05 16:40:00|33694.7|33674.7|33688.1|33668.1|33707.5|33676.5|33684.4|33649.2|380
1762361100000|2025-11-05 16:45:00|33687.4|33667.4|33680.3|33660.3|33688.1|33668.1|33678.7|33658.7|358
1762361400000|2025-11-05 16:50:00|33679.8|33659.8|33672.3|33652.3|33679.9|33659.9|33666.5|33646.5|345
1762361700000|2025-11-05 16:55:00|33672.2|33652.2|33672.2|33652.2|33675.2|33655.2|33669.1|33649.1|251
1762362000000|2025-11-05 17:00:00|33671.7|33651.7|33661.5|33641.5|33680.3|33653.3|33652.9|33630.3|397
1762362300000|2025-11-05 17:05:00|33661.4|33641.4|33665.3|33645.3|33671.8|33646.4|33657.7|33621.8|353
1762362600000|2025-11-05 17:10:00|33664.3|33644.3|33671.1|33651.1|33672.6|33652.6|33658.4|33638.4|278
1762362900000|2025-11-05 17:15:00|33671|33651|33687.4|33637.4|33687.4|33656.2|33669.5|33633.7|245
1762363200000|2025-11-05 17:20:00|33688.2|33638.2|33683.1|33633.1|33689.8|33639.8|33680.1|33630.1|194
1762363500000|2025-11-05 17:25:00|33682.9|33632.9|33681.8|33631.8|33683.6|33633.6|33680.1|33630.1|141
1762363800000|2025-11-05 17:30:00|33682|33632|33671.2|33651.2|33690.3|33654.5|33669.2|33631.7|171
1762364100000|2025-11-05 17:35:00|33671.3|33651.3|33699.8|33649.8|33701.4|33665.4|33670.7|33646|190
1762364400000|2025-11-05 17:40:00|33699.9|33649.9|33684.6|33664.6|33701.5|33666.6|33682.1|33649.1|156
1762364700000|2025-11-05 17:45:00|33684.5|33664.5|33684.2|33664.2|33702.8|33680.2|33683.4|33652.2|247
1762365000000|2025-11-05 17:50:00|33683.6|33663.6|33683.8|33663.8|33687.5|33667.5|33681.3|33661.3|171
1762365300000|2025-11-05 17:55:00|33683.3|33663.3|33679.8|33659.8|33694.5|33664.8|33676.7|33644.4|195
1762365600000|2025-11-05 18:00:00|33679.9|33659.9|33671.9|33651.9|33687.7|33660.9|33670.8|33637.7|226
1762365900000|2025-11-05 18:05:00|33671.6|33651.6|33673|33653|33676.1|33656.1|33670.6|33650.6|173
1762366200000|2025-11-05 18:10:00|33672.5|33652.5|33673.7|33653.7|33676.9|33656.9|33672.1|33652.1|182
1762366500000|2025-11-05 18:15:00|33673.6|33653.6|33672.4|33652.4|33688.8|33656.2|33670.5|33637.1|149
1762366800000|2025-11-05 18:20:00|33672.6|33652.6|33677.4|33657.4|33678.1|33658.1|33672.1|33652.1|148
1762367100000|2025-11-05 18:25:00|33677.7|33657.7|33676.3|33656.3|33693.9|33659.9|33675.1|33643.1|170
1762367400000|2025-11-05 18:30:00|33676.7|33656.7|33680.7|33660.7|33682.8|33662.8|33676.7|33656.7|173
1762367700000|2025-11-05 18:35:00|33680.6|33660.6|33680.5|33660.5|33695.8|33663.9|33678.7|33643.8|123
1762368000000|2025-11-05 18:40:00|33680.4|33660.4|33684.1|33664.1|33698|33665.6|33679.4|33647.2|123
1762368300000|2025-11-05 18:45:00|33684.3|33664.3|33683.9|33663.9|33686.5|33666.5|33682.2|33662.2|101
1762368600000|2025-11-05 18:50:00|33684.4|33664.4|33683|33663|33686.6|33666.6|33682.1|33662.1|141
1762368900000|2025-11-05 18:55:00|33683.1|33663.1|33678.8|33658.8|33684|33664|33678|33658|205
1762369200000|2025-11-05 19:00:00|33678.6|33658.6|33674.5|33654.5|33691.8|33659.6|33673.6|33641.2|169
1762369500000|2025-11-05 19:05:00|33674.6|33654.6|33676.5|33656.5|33676.9|33656.9|33672.3|33652.3|113
1762369800000|2025-11-05 19:10:00|33676.6|33656.6|33679.9|33659.9|33694.7|33660.1|33675.8|33641.3|113
1762370100000|2025-11-05 19:15:00|33680.1|33660.1|33679.1|33659.1|33681.6|33661.6|33678.1|33658.1|113
1762370400000|2025-11-05 19:20:00|33679|33659|33679|33659|33679.9|33659.9|33677.1|33657.1|117
1762370700000|2025-11-05 19:25:00|33678.9|33658.9|33677.2|33657.2|33679|33659|33675.7|33655.7|116
1762371000000|2025-11-05 19:30:00|33676.7|33656.7|33678.9|33658.9|33680.7|33660.7|33676.7|33656.7|98
1762371300000|2025-11-05 19:35:00|33679|33659|33695.7|33645.7|33696.6|33660|33678.8|33641.5|117
1762371600000|2025-11-05 19:40:00|33695.4|33645.4|33675.6|33655.6|33695.7|33660.7|33675|33641.1|173
1762371900000|2025-11-05 19:45:00|33677.6|33657.6|33678|33658|33696|33660.8|33676.2|33641.4|164
1762372200000|2025-11-05 19:50:00|33692.8|33642.8|33686.9|33636.9|33696.7|33646.7|33685|33635|165
1762372500000|2025-11-05 19:55:00|33686.7|33636.7|33675.3|33655.3|33690|33657.7|33668.4|33636.6|205
1762372800000|2025-11-05 20:00:00|33674.2|33654.2|33681.6|33631.6|33690.2|33654.9|33673.8|33631.5|221
1762373100000|2025-11-05 20:05:00|33681.5|33631.5|33678.2|33628.2|33683.5|33633.5|33678|33628|205
1762373400000|2025-11-05 20:10:00|33678|33628|33677.2|33627.2|33679.9|33629.9|33675.5|33625.3|196
1762373700000|2025-11-05 20:15:00|33677.4|33627.4|33676.7|33626.7|33681.6|33628.3|33673.5|33620.2|224
1762374000000|2025-11-05 20:20:00|33677.2|33627.2|33675.7|33625.7|33680.2|33628.5|33673.1|33614.1|179
1762374300000|2025-11-05 20:25:00|33675.6|33625.6|33679.1|33629.1|33681.2|33631.2|33674.5|33618.5|169
1762374600000|2025-11-05 20:30:00|33679.3|33629.3|33675.7|33625.7|33680.2|33630.2|33670.8|33620.8|223
1762374900000|2025-11-05 20:35:00|33675.9|33625.9|33664.4|33644.4|33678.3|33645.7|33663|33625.1|175
1762375200000|2025-11-05 20:40:00|33666|33646|33679.3|33629.3|33684.5|33648.6|33662.9|33626.4|223
1762375500000|2025-11-05 20:45:00|33677.2|33627.2|33680.8|33630.8|33683.3|33633.3|33675.6|33625.6|142
1762375800000|2025-11-05 20:50:00|33680.7|33630.7|33681.5|33631.5|33685.9|33648.3|33666.1|33630.5|147
1762376100000|2025-11-05 20:55:00|33681|33631|33669.2|33649.2|33685.9|33652.8|33669.2|33630.8|211
1762376400000|2025-11-05 21:00:00|33668.6|33648.6|33686.2|33636.2|33687.7|33654.2|33667.7|33635|193
1762376700000|2025-11-05 21:05:00|33686.4|33636.4|33678.7|33628.7|33686.7|33636.7|33677.4|33627.4|144
1762377000000|2025-11-05 21:10:00|33678.8|33628.8|33678.7|33628.7|33679.7|33629.7|33678.5|33628.5|73
1762377300000|2025-11-05 21:15:00|33678.5|33628.5|33675.6|33625.6|33678.5|33628.5|33675|33625|111
1762377600000|2025-11-05 21:20:00|33675.7|33625.7|33672|33622|33675.7|33625.7|33671.9|33621.9|83
1762377900000|2025-11-05 21:25:00|33672.2|33622.2|33678.5|33620.1|33678.5|33626.3|33670.1|33618.2|126
1762378200000|2025-11-05 21:30:00|33678.7|33619.6|33677.3|33619|33679.2|33624.3|33671.5|33615.1|106
1762378500000|2025-11-05 21:35:00|33676.8|33619.4|33680.5|33630.5|33683.3|33631.3|33672.9|33612.8|172
1762378800000|2025-11-05 21:40:00|33680.4|33630.4|33676.1|33626.1|33682|33631.1|33674.8|33619|256
1762379100000|2025-11-05 21:45:00|33677.1|33627.1|33709.7|33601|33713|33628.9|33677.1|33592.4|259
1762379400000|2025-11-05 21:50:00|33709.5|33599.5|33694.8|33616.4|33709.5|33627.7|33684.2|33598.1|351
1762379700000|2025-11-05 21:55:00|33695.2|33616.6|33714.2|33594.2|33721.3|33628.7|33689|33585.5|306
1762380000000|2025-11-05 22:00:00|33712.2|33592.2|33712.4|33592.4|33712.4|33592.4|33707.9|33587.9|3
1762380300000|2025-11-05 22:05:00|33710.9|33590.9|33708.6|33588.6|33718.5|33598.5|33708.4|33588.4|128
1762380600000|2025-11-05 22:10:00|33708.9|33588.9|33716.3|33596.3|33716.4|33596.4|33708.9|33588.9|80
1762380900000|2025-11-05 22:15:00|33716.1|33596.1|33715.2|33595.2|33717.1|33597.1|33709.7|33589.7|89
1762381200000|2025-11-05 22:20:00|33714.3|33594.3|33711.2|33591.2|33715.2|33595.2|33707.2|33587.2|201
1762381500000|2025-11-05 22:25:00|33711.1|33591.1|33710.9|33590.9|33711.6|33591.6|33707.3|33587.3|60
1762381800000|2025-11-05 22:30:00|33711|33591|33715.3|33595.3|33716.9|33596.9|33707.7|33587.7|180
1762382100000|2025-11-05 22:35:00|33715.7|33595.7|33717|33597|33725.2|33605.2|33714.1|33594.1|199
1762382400000|2025-11-05 22:40:00|33717.8|33597.8|33715.2|33595.2|33723.2|33603.2|33712.7|33592.7|185
1762382700000|2025-11-05 22:45:00|33715.3|33595.3|33717.5|33597.5|33720|33600|33714.7|33594.7|141
1762383000000|2025-11-05 22:50:00|33717.6|33597.6|33716.1|33596.1|33720.4|33600.4|33715|33595|188
1762383300000|2025-11-05 22:55:00|33716.2|33596.2|33714|33594|33736|33616|33705.9|33585.9|285
1762383600000|2025-11-05 23:00:00|33745.5|33625.5|33736.1|33622.7|33753.7|33633.7|33719.1|33599.1|612
1762383900000|2025-11-05 23:05:00|33735.7|33623.1|33715.1|33595.1|33744.7|33635|33707.5|33587.5|396
1762384200000|2025-11-05 23:10:00|33715|33595|33713.5|33593.5|33720.1|33600.1|33709.3|33589.3|214
1762384500000|2025-11-05 23:15:00|33714.5|33594.5|33710.5|33590.5|33716.6|33609.1|33701.5|33581.5|280
1762384800000|2025-11-05 23:20:00|33708.7|33588.7|33712.2|33592.2|33724.8|33620.5|33697.8|33581.1|277
1762385100000|2025-11-05 23:25:00|33712.3|33592.3|33717.9|33616.4|33729.9|33619|33707.3|33587.3|160
1762385400000|2025-11-05 23:30:00|33716.5|33616.8|33711|33610.6|33722.5|33618.8|33707.1|33587.1|179
1762385700000|2025-11-05 23:35:00|33717.1|33617.4|33717.3|33615.4|33721.5|33621.5|33700.6|33587.3|238
1762386000000|2025-11-05 23:40:00|33717.4|33615.3|33718.6|33606.9|33731.2|33617.5|33707.2|33587.2|111
1762386300000|2025-11-05 23:45:00|33719.9|33606.3|33687.6|33591.9|33731.8|33619.1|33687.6|33579.9|241
1762386600000|2025-11-05 23:50:00|33687.5|33613.7|33685.1|33603.7|33690.4|33622.9|33676.5|33591.8|236
1762386900000|2025-11-05 23:55:00|33685.3|33603.6|33684.4|33616.6|33688|33623.6|33674.2|33599.9|181
1762387200000|2025-11-06 00:00:00|33685.2|33616.3|33680.1|33630.1|33688.2|33630.1|33677.1|33603.1|262
1762387500000|2025-11-06 00:05:00|33686.4|33623.6|33684.7|33611.6|33686.5|33628.5|33673.7|33610.7|180
1762387800000|2025-11-06 00:10:00|33685|33622.8|33669.2|33609.2|33685.2|33628.9|33669.2|33606.8|184
1762388100000|2025-11-06 00:15:00|33669.1|33609.3|33678.5|33607.4|33680.8|33625.5|33669.1|33606.5|178
1762388400000|2025-11-06 00:20:00|33678.4|33607.5|33666.7|33609.7|33680.7|33624.5|33665.9|33606.1|240
1762388700000|2025-11-06 00:25:00|33666.9|33610|33672.3|33603.8|33678.6|33622.9|33662.1|33603.2|234
1762389000000|2025-11-06 00:30:00|33672.5|33604.2|33673.3|33623.3|33679.9|33625.5|33662.5|33602.3|303
1762389300000|2025-11-06 00:35:00|33673.6|33623.6|33671.4|33621.4|33674.9|33624.9|33669.1|33619.1|188
1762389600000|2025-11-06 00:40:00|33671.5|33621.5|33670.4|33620.4|33672.4|33622.4|33669.7|33619.7|148
1762389900000|2025-11-06 00:45:00|33670.8|33620.8|33662.6|33612.6|33673|33621.3|33662|33612|226
1762390200000|2025-11-06 00:50:00|33662.8|33612.8|33665.4|33615.4|33669.6|33619.6|33660|33610|221
1762390500000|2025-11-06 00:55:00|33665.3|33615.3|33669.1|33619.1|33671.3|33621.3|33662.1|33612.1|279
1762390800000|2025-11-06 01:00:00|33668.7|33618.7|33652.5|33602.5|33668.7|33629.8|33645.2|33595.8|317
1762391100000|2025-11-06 01:05:00|33651.9|33601.9|33651.1|33601.1|33653.5|33603.5|33646.3|33596.3|231
1762391400000|2025-11-06 01:10:00|33651.2|33601.2|33654.7|33602.8|33655.3|33605.3|33649.7|33599.7|200
1762391700000|2025-11-06 01:15:00|33651.7|33601.7|33648|33598|33654.9|33604.9|33645.4|33595.4|211
1762392000000|2025-11-06 01:20:00|33648.1|33598.1|33650.9|33600.9|33651.4|33601.4|33643.9|33593.9|200
1762392300000|2025-11-06 01:25:00|33650.4|33600.4|33646.6|33596.6|33651.6|33601.6|33643.9|33593.9|162
1762392600000|2025-11-06 01:30:00|33646.7|33596.7|33645.1|33595.1|33646.7|33596.7|33639.7|33589.7|177
1762392900000|2025-11-06 01:35:00|33643.2|33593.2|33644.1|33594.1|33650.9|33600.9|33641.5|33591.5|176
1762393200000|2025-11-06 01:40:00|33642.2|33592.2|33644.2|33594.2|33649.4|33599.4|33641.8|33591.8|159
1762393500000|2025-11-06 01:45:00|33644.1|33594.1|33648.3|33598.3|33648.7|33598.7|33639.2|33589.2|147
1762393800000|2025-11-06 01:50:00|33648.2|33598.2|33646.8|33596.8|33650.6|33600.6|33644|33594|170
1762394100000|2025-11-06 01:55:00|33646.6|33596.6|33646.8|33596.8|33648.8|33598.8|33639.5|33589.5|160
1762394400000|2025-11-06 02:00:00|33647.1|33597.1|33643.7|33593.7|33649.7|33599.7|33642.9|33592.9|171
1762394700000|2025-11-06 02:05:00|33643.2|33593.2|33643.1|33593.1|33647.2|33597.2|33640.8|33590.8|133
1762395000000|2025-11-06 02:10:00|33643.6|33593.6|33646.4|33596.4|33646.8|33596.8|33640.1|33590.1|153
1762395300000|2025-11-06 02:15:00|33646.8|33596.8|33644.9|33594.9|33646.8|33596.8|33641.7|33591.7|163
1762395600000|2025-11-06 02:20:00|33644.5|33594.5|33645.2|33595.2|33646.9|33596.9|33644|33594|119
1762395900000|2025-11-06 02:25:00|33646.5|33596.5|33645.3|33595.3|33647.8|33597.8|33642.7|33592.7|128
1762396200000|2025-11-06 02:30:00|33645.8|33595.8|33648.6|33598.6|33650.1|33600.1|33645.5|33595.5|156
1762396500000|2025-11-06 02:35:00|33648.8|33598.8|33652.5|33602.5|33657.8|33607.8|33647.2|33597.2|165
1762396800000|2025-11-06 02:40:00|33652.6|33602.6|33656.3|33606.3|33657|33607|33651.7|33601.7|172
1762397100000|2025-11-06 02:45:00|33656.1|33606.1|33655.4|33605.4|33657.9|33607.9|33651|33601|148
1762397400000|2025-11-06 02:50:00|33655.3|33605.3|33654.7|33604.7|33658.5|33608.5|33653.4|33603.4|131
1762397700000|2025-11-06 02:55:00|33654.6|33604.6|33651.5|33601.5|33654.8|33604.8|33648.6|33598.6|195
1762398000000|2025-11-06 03:00:00|33651.3|33601.3|33657.3|33607.3|33658.3|33608.3|33648.1|33598.1|161
1762398300000|2025-11-06 03:05:00|33657|33607|33652|33602|33657.1|33607.1|33650.6|33600.6|135
1762398600000|2025-11-06 03:10:00|33651.9|33601.9|33648.4|33598.4|33654.9|33604.9|33648.4|33598.4|119
1762398900000|2025-11-06 03:15:00|33648.5|33598.5|33648.9|33598.9|33650.2|33600.2|33646.3|33596.3|118
1762399200000|2025-11-06 03:20:00|33648.6|33598.6|33645.7|33595.7|33649.8|33599.8|33645.1|33595.1|110
1762399500000|2025-11-06 03:25:00|33646.1|33596.1|33646.4|33596.4|33648.9|33598.9|33644.2|33594.2|151
1762399800000|2025-11-06 03:30:00|33646.3|33596.3|33647.9|33597.9|33649|33599|33645.4|33595.4|114
1762400100000|2025-11-06 03:35:00|33646.6|33596.6|33648.3|33598.3|33649|33599|33646.1|33596.1|99
1762400400000|2025-11-06 03:40:00|33648.5|33598.5|33647.8|33597.8|33649.7|33599.7|33646.8|33596.8|116
1762400700000|2025-11-06 03:45:00|33647.9|33597.9|33646.8|33596.8|33648.5|33598.5|33645.3|33595.3|130
1762401000000|2025-11-06 03:50:00|33646.9|33596.9|33646.2|33596.2|33647.9|33597.9|33645.5|33595.5|111
1762401300000|2025-11-06 03:55:00|33646.3|33596.3|33647.2|33597.2|33649.1|33599.1|33645.7|33595.7|118
1762401600000|2025-11-06 04:00:00|33647.6|33597.6|33647.2|33597.2|33647.9|33597.9|33645.5|33595.5|97
1762401900000|2025-11-06 04:05:00|33646.7|33596.7|33649.3|33599.3|33651.2|33601.2|33645.8|33595.8|88
1762402200000|2025-11-06 04:10:00|33649.7|33599.7|33646.1|33596.1|33649.8|33599.8|33644.6|33594.6|114
1762402500000|2025-11-06 04:15:00|33646.2|33596.2|33645.3|33595.3|33646.2|33596.2|33643|33593|130
1762402800000|2025-11-06 04:20:00|33645.2|33595.2|33650.5|33600.5|33651.2|33601.2|33644|33594|115
1762403100000|2025-11-06 04:25:00|33650.4|33600.4|33653.4|33603.4|33653.4|33603.4|33648.4|33598.4|109
1762403400000|2025-11-06 04:30:00|33653.3|33603.3|33654.1|33604.1|33654.2|33604.2|33650.3|33600.3|93
1762403700000|2025-11-06 04:35:00|33652.8|33602.8|33652.3|33602.3|33654.4|33604.4|33650|33600|81
1762404000000|2025-11-06 04:40:00|33652.4|33602.4|33653.3|33603.3|33654.8|33604.8|33651.2|33601.2|78
1762404300000|2025-11-06 04:45:00|33652.1|33602.1|33654.8|33604.8|33656.5|33606.5|33651.8|33601.8|94
1762404600000|2025-11-06 04:50:00|33654.9|33604.9|33646.6|33596.6|33655.1|33605.1|33646.6|33596.6|104
1762404900000|2025-11-06 04:55:00|33646.9|33596.9|33640.3|33590.3|33646.9|33596.9|33639.8|33589.8|103
1762405200000|2025-11-06 05:00:00|33641.3|33591.3|33645|33595|33647|33597|33640.1|33590.1|437
1762405500000|2025-11-06 05:05:00|33647|33597|33642|33592|33650.5|33600.5|33641.2|33591.2|491
1762405800000|2025-11-06 05:10:00|33641.1|33591.1|33641.8|33591.8|33643.7|33593.7|33641.1|33591.1|123
1762406100000|2025-11-06 05:15:00|33641.7|33591.7|33636.5|33586.5|33642.5|33592.5|33636.1|33586.1|228
1762406400000|2025-11-06 05:20:00|33637.2|33587.2|33634.7|33584.7|33639.7|33589.7|33634.3|33584.3|126
1762406700000|2025-11-06 05:25:00|33635|33585|33634.7|33584.7|33635.6|33585.6|33633.9|33583.9|158
1762407000000|2025-11-06 05:30:00|33634.8|33584.8|33639.9|33589.9|33641.5|33591.5|33634.2|33584.2|162
1762407300000|2025-11-06 05:35:00|33640.6|33590.6|33638.8|33588.8|33642.5|33592.5|33636.5|33586.5|356
1762407600000|2025-11-06 05:40:00|33639|33589|33642.9|33592.9|33644.4|33594.4|33636.3|33586.3|457
1762407900000|2025-11-06 05:45:00|33641|33591|33641.7|33591.7|33644.1|33594.1|33637.8|33587.8|424
1762408200000|2025-11-06 05:50:00|33641.6|33591.6|33639.8|33589.8|33645.8|33595.8|33638.8|33588.8|367
1762408500000|2025-11-06 05:55:00|33639.9|33589.9|33628.6|33578.6|33645.2|33595.2|33628|33578|293
1762408800000|2025-11-06 06:00:00|33629.5|33579.5|33626.3|33576.3|33637|33587|33623.9|33573.9|354
1762409100000|2025-11-06 06:05:00|33626.2|33576.2|33618.9|33568.9|33627.3|33577.3|33617.1|33567.1|256
1762409400000|2025-11-06 06:10:00|33619|33569|33624.9|33574.9|33630.7|33580.7|33618.9|33568.9|365
1762409700000|2025-11-06 06:15:00|33625.1|33575.1|33627.3|33577.3|33629.7|33579.7|33621.8|33571.8|204
1762410000000|2025-11-06 06:20:00|33627.4|33577.4|33626.6|33576.6|33630.3|33580.3|33624.8|33574.8|153
1762410300000|2025-11-06 06:25:00|33625.9|33575.9|33628.4|33578.4|33629.4|33579.4|33623.3|33573.3|212
1762410600000|2025-11-06 06:30:00|33628.3|33578.3|33629|33579|33631.7|33581.7|33623.7|33573.7|338
1762410900000|2025-11-06 06:35:00|33628|33578|33631.4|33581.4|33632.5|33582.5|33627|33577|288
1762411200000|2025-11-06 06:40:00|33631.3|33581.3|33636.1|33586.1|33639.9|33601.2|33616.7|33581.1|232
1762411500000|2025-11-06 06:45:00|33635.5|33585.5|33638.6|33588.6|33638.6|33603.7|33620.1|33582.3|148
1762411800000|2025-11-06 06:50:00|33638.9|33588.9|33637.6|33587.6|33642.3|33604.6|33624.4|33586.2|194
1762412100000|2025-11-06 06:55:00|33637.5|33587.5|33656.4|33580.5|33656.8|33608.8|33623.4|33580.5|338
1762412400000|2025-11-06 07:00:00|33658.2|33581.1|33641.7|33591.7|33660|33595.8|33637.2|33578.8|261
1762412700000|2025-11-06 07:05:00|33642.3|33592.3|33623.2|33603.2|33643.2|33607.2|33622|33588.9|209
1762413000000|2025-11-06 07:10:00|33623.1|33603.1|33630.3|33580.3|33642.6|33606.2|33622.7|33579.7|212
1762413300000|2025-11-06 07:15:00|33631.2|33581.2|33620.2|33600.2|33636.9|33600.2|33618.5|33581.2|232
1762413600000|2025-11-06 07:20:00|33620.4|33600.4|33611.4|33591.4|33620.5|33600.5|33611.1|33591.1|268
1762413900000|2025-11-06 07:25:00|33611.3|33591.3|33603.1|33583.1|33648.8|33595.7|33596.4|33552|368
1762414200000|2025-11-06 07:30:00|33638.5|33579.2|33607.1|33587.1|33638.5|33590|33597.8|33561.5|325
1762414500000|2025-11-06 07:35:00|33606.9|33586.9|33598|33578|33613|33593|33595.2|33575.2|274
1762414800000|2025-11-06 07:40:00|33597.9|33577.9|33602.4|33582.4|33604.3|33584.3|33595.2|33575.2|251
1762415100000|2025-11-06 07:45:00|33602.5|33582.5|33601.9|33581.9|33610.1|33590.1|33599.8|33579.8|283
1762415400000|2025-11-06 07:50:00|33601.5|33581.5|33599.8|33579.8|33605.7|33585.7|33594.1|33574.1|263
1762415700000|2025-11-06 07:55:00|33600.3|33580.3|33606.9|33586.9|33610|33590|33596.1|33576.1|369
1762416000000|2025-11-06 08:00:00|33607.4|33587.4|33586.8|33566.8|33607.4|33587.4|33579.1|33559.1|487
1762416300000|2025-11-06 08:05:00|33586.4|33566.4|33582.3|33562.3|33586.9|33566.9|33575.2|33555.2|321
1762416600000|2025-11-06 08:10:00|33582.8|33562.8|33589.2|33569.2|33590.8|33570.8|33581.6|33561.6|298
1762416900000|2025-11-06 08:15:00|33589.3|33569.3|33582.7|33562.7|33591.1|33571.1|33581|33561|267
1762417200000|2025-11-06 08:20:00|33583.5|33563.5|33584.8|33564.8|33588.1|33568.1|33580.7|33560.7|233
1762417500000|2025-11-06 08:25:00|33584.9|33564.9|33591.1|33571.1|33592.1|33572.1|33579.9|33559.9|294
1762417800000|2025-11-06 08:30:00|33591|33571|33603.2|33583.2|33607.1|33587.1|33581.9|33561.9|305
1762418100000|2025-11-06 08:35:00|33603.3|33583.3|33601.9|33581.9|33606.1|33586.1|33596.1|33576.1|321
1762418400000|2025-11-06 08:40:00|33602.2|33582.2|33606.2|33586.2|33609.8|33589.8|33598.2|33578.2|268
1762418700000|2025-11-06 08:45:00|33606.1|33586.1|33593|33573|33626.3|33594.1|33593|33573|305
1762419000000|2025-11-06 08:50:00|33592.6|33572.6|33579.4|33559.4|33593.3|33573.3|33577.4|33557.4|327
1762419300000|2025-11-06 08:55:00|33580.6|33560.6|33556.8|33536.8|33581.3|33561.3|33553.5|33517.6|451
1762419600000|2025-11-06 09:00:00|33556.6|33536.6|33556.9|33536.9|33569.4|33549.4|33554.5|33534.5|462
1762419900000|2025-11-06 09:05:00|33555.8|33535.8|33567.4|33547.4|33569.7|33549.7|33553.6|33533.6|283
1762420200000|2025-11-06 09:10:00|33567.2|33547.2|33575.9|33555.9|33586.7|33566.7|33565.5|33545.5|388
1762420500000|2025-11-06 09:15:00|33575.7|33555.7|33589.1|33569.1|33591.9|33571.9|33575.3|33555.3|324
1762420800000|2025-11-06 09:20:00|33588.6|33568.6|33593|33573|33598.6|33578.6|33582.7|33562.7|348
1762421100000|2025-11-06 09:25:00|33592.8|33572.8|33581|33561|33595.8|33575.8|33580|33560|294
1762421400000|2025-11-06 09:30:00|33581.6|33561.6|33574.9|33554.9|33581.6|33561.6|33568|33548|247
1762421700000|2025-11-06 09:35:00|33574.8|33554.8|33578.9|33558.9|33580.2|33560.2|33568.7|33548.7|299
1762422000000|2025-11-06 09:40:00|33578.3|33558.3|33570.6|33550.6|33579.8|33559.8|33570.5|33550.5|258
1762422300000|2025-11-06 09:45:00|33571.2|33551.2|33586.3|33566.3|33590.8|33570.8|33566|33546|222
1762422600000|2025-11-06 09:50:00|33586.2|33566.2|33594.1|33574.1|33597.4|33577.4|33585.4|33565.4|280
1762422900000|2025-11-06 09:55:00|33594|33574|33600|33550|33600|33576.5|33577.2|33547.3|240
1762423200000|2025-11-06 10:00:00|33600.2|33550.2|33592.3|33572.3|33603|33577.2|33586.7|33548.9|271
1762423500000|2025-11-06 10:05:00|33592.4|33572.4|33587.8|33567.8|33593.2|33573.2|33587|33567|248
1762423800000|2025-11-06 10:10:00|33587.9|33567.9|33582.8|33562.8|33592.3|33572.3|33580.4|33560.4|268
1762424100000|2025-11-06 10:15:00|33582.9|33562.9|33583.1|33563.1|33586.3|33566.3|33579.5|33559.5|207
1762424400000|2025-11-06 10:20:00|33583|33563|33584.5|33564.5|33590.8|33570.8|33581.3|33561.3|228
1762424700000|2025-11-06 10:25:00|33584.2|33564.2|33583.9|33563.9|33584.9|33564.9|33581.3|33561.3|187
1762425000000|2025-11-06 10:30:00|33583.8|33563.8|33584.1|33564.1|33592.5|33572.5|33583.1|33563.1|279
1762425300000|2025-11-06 10:35:00|33584.2|33564.2|33581.3|33561.3|33587.4|33567.4|33576.4|33556.4|265
1762425600000|2025-11-06 10:40:00|33581.8|33561.8|33578.7|33558.7|33586.2|33566.2|33575.4|33555.4|253
1762425900000|2025-11-06 10:45:00|33578.8|33558.8|33587.8|33567.8|33587.9|33567.9|33578.5|33558.5|241
1762426200000|2025-11-06 10:50:00|33587.6|33567.6|33586.6|33566.6|33593.9|33573.9|33586|33566|249
1762426500000|2025-11-06 10:55:00|33586.2|33566.2|33598.6|33578.6|33601.6|33581.6|33586.2|33566.2|225
1762426800000|2025-11-06 11:00:00|33598.5|33578.5|33594.6|33574.6|33600|33580|33591.6|33571.6|282
1762427100000|2025-11-06 11:05:00|33594.2|33574.2|33593.6|33573.6|33599.8|33579.8|33589|33569|270
1762427400000|2025-11-06 11:10:00|33595.1|33575.1|33594.5|33574.5|33595.4|33575.4|33592|33572|193
1762427700000|2025-11-06 11:15:00|33593.1|33573.1|33587.3|33567.3|33594.9|33574.9|33580|33560|290
1762428000000|2025-11-06 11:20:00|33587.7|33567.7|33587.9|33567.9|33588.9|33568.9|33581.7|33561.7|204
1762428300000|2025-11-06 11:25:00|33588.3|33568.3|33579.4|33559.4|33594.1|33574.1|33576.4|33556.4|265
1762428600000|2025-11-06 11:30:00|33580.8|33560.8|33573.6|33553.6|33584.8|33564.8|33571.8|33551.8|266
1762428900000|2025-11-06 11:35:00|33574|33554|33565.4|33545.4|33577.4|33557.4|33565.4|33545.4|228
1762429200000|2025-11-06 11:40:00|33565.6|33545.6|33560.4|33540.4|33569.5|33549.5|33555.9|33535.9|237
1762429500000|2025-11-06 11:45:00|33560.3|33540.3|33551.8|33531.8|33562.7|33542.7|33549.5|33529.5|222
1762429800000|2025-11-06 11:50:00|33551.7|33531.7|33566.4|33546.4|33568.7|33548.7|33550.2|33530.2|230
1762430100000|2025-11-06 11:55:00|33566.5|33546.5|33566.1|33546.1|33570.7|33550.7|33559.1|33539.1|311
1762430400000|2025-11-06 12:00:00|33567.3|33547.3|33578.3|33558.3|33585.1|33565.1|33561.1|33541.1|590
1762430700000|2025-11-06 12:05:00|33577.9|33557.9|33553.7|33533.7|33579.5|33559.5|33547.2|33527.2|425
1762431000000|2025-11-06 12:10:00|33553.6|33533.6|33548.5|33528.5|33558.8|33538.8|33544.6|33524.6|330
1762431300000|2025-11-06 12:15:00|33548.6|33528.6|33547.3|33527.3|33549.2|33529.2|33541.2|33521.2|283
1762431600000|2025-11-06 12:20:00|33547.4|33527.4|33554.3|33534.3|33562.3|33542.3|33547.3|33527.3|279
1762431900000|2025-11-06 12:25:00|33554.7|33534.7|33562.8|33542.8|33562.8|33542.8|33549.2|33529.2|246
1762432200000|2025-11-06 12:30:00|33562.3|33542.3|33552.5|33532.5|33565.7|33545.7|33547.2|33527.2|316
1762432500000|2025-11-06 12:35:00|33552.3|33532.3|33539.3|33519.3|33552.8|33532.8|33529|33509|343
1762432800000|2025-11-06 12:40:00|33539.2|33519.2|33543.4|33523.4|33546.9|33526.9|33539.2|33519.2|233
1762433100000|2025-11-06 12:45:00|33543.7|33523.7|33536.4|33516.4|33544|33524|33534.8|33514.8|271
1762433400000|2025-11-06 12:50:00|33536.2|33516.2|33528|33508|33536.2|33516.2|33522.4|33502.4|397
1762433700000|2025-11-06 12:55:00|33527.8|33507.8|33526.8|33506.8|33538|33518|33523.5|33503.5|470
1762434000000|2025-11-06 13:00:00|33527.2|33507.2|33511.6|33491.6|33536.2|33516.2|33504.3|33484.3|522
1762434300000|2025-11-06 13:05:00|33511.4|33491.4|33505.3|33485.3|33513.5|33493.5|33489.3|33469.3|448
1762434600000|2025-11-06 13:10:00|33505.1|33485.1|33508.9|33488.9|33512.6|33492.6|33502.1|33482.1|342
1762434900000|2025-11-06 13:15:00|33508.5|33488.5|33504.7|33484.7|33511.4|33491.4|33496.9|33476.9|357
1762435200000|2025-11-06 13:20:00|33504.3|33484.3|33494.1|33474.1|33508|33488|33491|33471|324
1762435500000|2025-11-06 13:25:00|33495.2|33475.2|33530.8|33474.8|33530.8|33499.4|33495.1|33472.2|339
1762435800000|2025-11-06 13:30:00|33529.3|33476.2|33485.7|33465.7|33532.6|33495.4|33484.5|33464.5|441
1762436100000|2025-11-06 13:35:00|33485.5|33465.5|33473|33453|33487.3|33467.3|33468.7|33448.7|480
1762436400000|2025-11-06 13:40:00|33473.5|33453.5|33480.1|33460.1|33483|33463|33467.6|33447.6|432
1762436700000|2025-11-06 13:45:00|33480|33460|33456.6|33436.6|33480.3|33460.3|33451.5|33431.5|413
1762437000000|2025-11-06 13:50:00|33456.8|33436.8|33464.2|33444.2|33465.7|33445.7|33453.8|33433.8|415
1762437300000|2025-11-06 13:55:00|33463.9|33443.9|33481.5|33461.5|33485.3|33465.3|33461|33441|436
1762437600000|2025-11-06 14:00:00|33480.3|33460.3|33479.9|33459.9|33484|33464|33472.6|33452.6|451
1762437900000|2025-11-06 14:05:00|33479.8|33459.8|33472.3|33452.3|33482.9|33462.9|33459.8|33439.8|461
1762438200000|2025-11-06 14:10:00|33471.8|33451.8|33488.9|33468.9|33501.8|33470.9|33468.1|33447.7|436
1762438500000|2025-11-06 14:15:00|33488.8|33468.8|33499.4|33479.4|33499.5|33479.5|33485.4|33465.4|397
1762438800000|2025-11-06 14:20:00|33499.5|33479.5|33505.8|33485.8|33514.2|33494.2|33497.3|33477.3|455
1762439100000|2025-11-06 14:25:00|33505.6|33485.6|33510|33490|33515.4|33495.4|33498.7|33478.7|461
1762439400000|2025-11-06 14:30:00|33510.1|33490.1|33508.4|33488.4|33515.9|33495.9|33506.5|33486.5|361
1762439700000|2025-11-06 14:35:00|33508.2|33488.2|33515.9|33495.9|33516.2|33496.2|33503|33483|329
1762440000000|2025-11-06 14:40:00|33516|33496|33526.1|33506.1|33528.1|33508.1|33515.1|33495.1|458
1762440300000|2025-11-06 14:45:00|33525.5|33505.5|33516.5|33496.5|33530.5|33510.5|33514.6|33494.6|485
1762440600000|2025-11-06 14:50:00|33516.4|33496.4|33514.3|33494.3|33531.1|33511.1|33503.3|33483.3|489
1762440900000|2025-11-06 14:55:00|33514.2|33494.2|33538.6|33518.6|33538.6|33518.6|33510.3|33490.3|479
1762441200000|2025-11-06 15:00:00|33536.5|33516.5|33533.9|33513.9|33543.1|33523.1|33529.1|33509.1|560
1762441500000|2025-11-06 15:05:00|33534.3|33514.3|33510.5|33490.5|33534.3|33514.3|33499|33479|559
1762441800000|2025-11-06 15:10:00|33511.1|33491.1|33515.6|33495.6|33521.2|33501.2|33501.8|33481.8|548
1762442100000|2025-11-06 15:15:00|33516.6|33496.6|33483.9|33463.9|33521.4|33501.4|33483.4|33463.4|520
1762442400000|2025-11-06 15:20:00|33485.8|33465.8|33479.2|33459.2|33490.4|33470.4|33473.4|33453.4|449
1762442700000|2025-11-06 15:25:00|33478.5|33458.5|33481.8|33461.8|33488.6|33468.6|33473.7|33453.7|375
1762443000000|2025-11-06 15:30:00|33481.7|33461.7|33507|33487|33507|33487|33477.4|33457.4|372
1762443300000|2025-11-06 15:35:00|33506.8|33486.8|33527.3|33507.3|33536.5|33516.5|33504.6|33484.6|538
1762443600000|2025-11-06 15:40:00|33527.4|33507.4|33526.2|33506.2|33534.4|33514.4|33514.9|33494.9|421
1762443900000|2025-11-06 15:45:00|33525.9|33505.9|33512.4|33492.4|33525.9|33505.9|33500.2|33480.2|490
1762444200000|2025-11-06 15:50:00|33512.5|33492.5|33503.2|33483.2|33526.7|33506.7|33502.8|33482.8|477
1762444500000|2025-11-06 15:55:00|33502.6|33482.6|33496.8|33476.8|33507.9|33487.9|33487.3|33467.3|604
1762444800000|2025-11-06 16:00:00|33494.3|33474.3|33506.2|33486.2|33511.4|33491.4|33493.2|33473.2|524
1762445100000|2025-11-06 16:05:00|33505.2|33485.2|33521.8|33501.8|33522.2|33502.2|33499.1|33479.1|466
1762445400000|2025-11-06 16:10:00|33521.4|33501.4|33502.6|33482.6|33524.1|33504.1|33497.4|33477.4|393
1762445700000|2025-11-06 16:15:00|33502.5|33482.5|33498.7|33478.7|33506.8|33486.8|33496.3|33476.3|386
1762446000000|2025-11-06 16:20:00|33498.1|33478.1|33481.1|33461.1|33498.1|33478.1|33479.2|33459.2|401
1762446300000|2025-11-06 16:25:00|33481|33461|33479.3|33459.3|33483|33463|33475.3|33455.3|299
1762446600000|2025-11-06 16:30:00|33479.8|33459.8|33475.8|33455.8|33483.8|33463.8|33471.3|33451.3|373
1762446900000|2025-11-06 16:35:00|33475.7|33455.7|33461.4|33441.4|33475.7|33455.7|33461.2|33441.2|393
1762447200000|2025-11-06 16:40:00|33461.3|33441.3|33476.4|33456.4|33477.2|33457.2|33461|33441|318
1762447500000|2025-11-06 16:45:00|33476|33456|33462.3|33442.3|33480.2|33460.2|33462.3|33442.3|281
1762447800000|2025-11-06 16:50:00|33462.4|33442.4|33466.1|33446.1|33470.8|33450.8|33461.8|33441.8|299
1762448100000|2025-11-06 16:55:00|33466|33446|33473.7|33453.7|33479.1|33459.1|33466|33446|339
1762448400000|2025-11-06 17:00:00|33473.5|33453.5|33466.4|33446.4|33476|33456|33464.4|33444.4|405
1762448700000|2025-11-06 17:05:00|33466.7|33446.7|33455.4|33435.4|33469.1|33449.1|33454.3|33434.3|383
1762449000000|2025-11-06 17:10:00|33456.3|33436.3|33460|33440|33460.8|33440.8|33453.3|33433.3|386
1762449300000|2025-11-06 17:15:00|33460.5|33440.5|33453.4|33433.4|33470.7|33443.6|33449.6|33417|329
1762449600000|2025-11-06 17:20:00|33453.7|33433.7|33466.9|33446.9|33468|33448|33453|33433|374
1762449900000|2025-11-06 17:25:00|33467|33447|33485.3|33465.3|33497.7|33473|33465.1|33442.3|425
1762450200000|2025-11-06 17:30:00|33484.5|33464.5|33467.5|33447.5|33484.5|33464.5|33466.9|33446.9|310
1762450500000|2025-11-06 17:35:00|33467.4|33447.4|33466.5|33446.5|33470.5|33450.5|33464.6|33444.6|209
1762450800000|2025-11-06 17:40:00|33466.8|33446.8|33473.4|33423.4|33473.6|33446.8|33458.3|33422|264
1762451100000|2025-11-06 17:45:00|33473.6|33423.6|33474|33454|33481.5|33457.1|33464.7|33423.3|321
1762451400000|2025-11-06 17:50:00|33474.1|33454.1|33466.3|33446.3|33475.7|33455.7|33465.6|33445.6|244
1762451700000|2025-11-06 17:55:00|33466.2|33446.2|33463.3|33443.3|33479.6|33448.7|33463.2|33429.6|239
1762452000000|2025-11-06 18:00:00|33463.2|33443.2|33462.8|33442.8|33479.3|33447.5|33462.7|33427.5|221
1762452300000|2025-11-06 18:05:00|33462.9|33442.9|33453.6|33433.6|33468.6|33445.6|33453.3|33417.8|246
1762452600000|2025-11-06 18:10:00|33453.8|33433.8|33448.7|33428.7|33455|33435|33446.9|33426.9|207
1762452900000|2025-11-06 18:15:00|33449.2|33429.2|33454.8|33434.8|33456.8|33436.8|33446.4|33426.4|242
1762453200000|2025-11-06 18:20:00|33454.9|33434.9|33452.2|33432.2|33456.5|33436.5|33452.2|33432.2|198
1762453500000|2025-11-06 18:25:00|33451.8|33431.8|33455.6|33435.6|33456.2|33436.2|33451.6|33431.6|196
1762453800000|2025-11-06 18:30:00|33455.7|33435.7|33443.6|33423.6|33455.7|33435.7|33442.9|33422.9|168
1762454100000|2025-11-06 18:35:00|33443.5|33423.5|33440.4|33420.4|33445.3|33425.3|33439.9|33419.9|177
1762454400000|2025-11-06 18:40:00|33440.5|33420.5|33437.2|33417.2|33440.6|33420.6|33436.5|33416.5|166
1762454700000|2025-11-06 18:45:00|33437.1|33417.1|33460|33410|33460|33424.3|33436.7|33409.2|195
1762455000000|2025-11-06 18:50:00|33459.3|33409.3|33437.6|33417.6|33459.3|33424.4|33433.1|33409.3|231
1762455300000|2025-11-06 18:55:00|33437.3|33417.3|33441.8|33421.8|33442|33422|33437.3|33417.3|221
1762455600000|2025-11-06 19:00:00|33441.7|33421.7|33439.9|33419.9|33446.5|33426.5|33439.9|33419.9|305
1762455900000|2025-11-06 19:05:00|33440.2|33420.2|33438.2|33418.2|33440.7|33420.7|33436.7|33416.7|175
1762456200000|2025-11-06 19:10:00|33438|33418|33435.5|33415.5|33438.2|33418.2|33432.7|33412.7|149
1762456500000|2025-11-06 19:15:00|33435.3|33415.3|33441.5|33421.5|33441.8|33421.8|33433.7|33413.7|187
1762456800000|2025-11-06 19:20:00|33439.6|33419.6|33437.8|33417.8|33443.4|33423.4|33437.6|33417.6|124
1762457100000|2025-11-06 19:25:00|33437.6|33417.6|33434.7|33414.7|33438.8|33418.8|33432.9|33412.9|200
1762457400000|2025-11-06 19:30:00|33434.3|33414.3|33429.9|33409.9|33436.3|33416.3|33429.9|33409.9|202
1762457700000|2025-11-06 19:35:00|33429.5|33409.5|33447.2|33427.2|33447.4|33427.4|33429.5|33409.5|253
1762458000000|2025-11-06 19:40:00|33447.3|33427.3|33448.8|33428.8|33460.5|33429.5|33444.8|33409.8|211
1762458300000|2025-11-06 19:45:00|33449|33429|33453.6|33433.6|33456.2|33436.2|33448.7|33428.7|159
1762458600000|2025-11-06 19:50:00|33453.2|33433.2|33455|33435|33459.9|33439.9|33452.3|33432.3|201
1762458900000|2025-11-06 19:55:00|33454.5|33434.5|33451.8|33431.8|33455.5|33435.5|33449.2|33429.2|316
1762459200000|2025-11-06 20:00:00|33451.9|33431.9|33454.8|33434.8|33456.1|33436.1|33450.7|33430.7|201
1762459500000|2025-11-06 20:05:00|33454|33434|33439.1|33419.1|33454|33434|33438.8|33418.8|184
1762459800000|2025-11-06 20:10:00|33438.9|33418.9|33433.9|33413.9|33439.7|33419.7|33432.7|33412.7|159
1762460100000|2025-11-06 20:15:00|33434.1|33414.1|33436.5|33416.5|33437.5|33417.5|33433.9|33413.9|182
1762460400000|2025-11-06 20:20:00|33437.1|33417.1|33445.4|33425.4|33461.1|33426.7|33436.5|33405.4|167
1762460700000|2025-11-06 20:25:00|33445.3|33425.3|33473.8|33423.8|33475|33425.5|33445.2|33405.9|200
1762461000000|2025-11-06 20:30:00|33473.7|33423.7|33471.6|33421.6|33474.7|33424.7|33468.5|33418.5|268
1762461300000|2025-11-06 20:35:00|33471.3|33421.3|33465.3|33415.3|33472.7|33422.7|33464.1|33414.1|181
1762461600000|2025-11-06 20:40:00|33465.2|33415.2|33460.9|33410.9|33467.3|33417.3|33458.5|33408.5|207
1762461900000|2025-11-06 20:45:00|33460.7|33410.7|33458.4|33408.4|33463.1|33413.1|33456.9|33403.3|204
1762462200000|2025-11-06 20:50:00|33458.5|33408.5|33455.3|33405.3|33459|33408.5|33453.2|33398.4|193
1762462500000|2025-11-06 20:55:00|33455.2|33405.2|33458.7|33408.7|33466.3|33410.4|33455|33399.8|251
1762462800000|2025-11-06 21:00:00|33457.8|33407.8|33456.3|33406.3|33469|33410.2|33455.6|33394.3|272
1762463100000|2025-11-06 21:05:00|33457.9|33407.9|33461.4|33411.4|33461.5|33411.5|33455.9|33405.9|189
1762463400000|2025-11-06 21:10:00|33460.6|33410.6|33458.1|33408.1|33461.7|33411.7|33456.1|33406.1|119
1762463700000|2025-11-06 21:15:00|33458.2|33408.2|33455.7|33405.7|33458.9|33408.9|33454.1|33404.1|148
1762464000000|2025-11-06 21:20:00|33455.8|33405.8|33457.2|33407.2|33458.1|33408.1|33453.8|33403.8|134
1762464300000|2025-11-06 21:25:00|33456.3|33406.3|33462.1|33412.1|33462.5|33412.5|33456.2|33406.2|152
1762464600000|2025-11-06 21:30:00|33462.3|33412.3|33459.9|33409.9|33466.9|33416.9|33459.9|33409.9|132
1762464900000|2025-11-06 21:35:00|33460.6|33410.6|33464.9|33414.9|33466.1|33416.1|33459.8|33409.8|156
1762465200000|2025-11-06 21:40:00|33465.8|33415.8|33462.8|33412.8|33468.7|33418.7|33462.1|33412.1|148
1762465500000|2025-11-06 21:45:00|33462.7|33412.7|33452.5|33399.4|33462.7|33412.7|33450.9|33395.7|228
1762465800000|2025-11-06 21:50:00|33453.6|33399.5|33460.1|33410.1|33460.3|33410.3|33451.2|33399.5|351
1762466100000|2025-11-06 21:55:00|33460|33410|33471.2|33372.6|33478.3|33410|33460|33372.6|357
1762466400000|2025-11-06 22:00:00|33492.3|33372.3|33494.3|33374.3|33494.3|33374.3|33492.3|33372.3|3
1762466700000|2025-11-06 22:05:00|33491.9|33371.9|33491.5|33371.5|33494.1|33374.1|33487.5|33367.5|103
1762467000000|2025-11-06 22:10:00|33491.6|33371.6|33495.6|33375.6|33495.6|33375.6|33478.2|33358.2|112
1762467300000|2025-11-06 22:15:00|33495.3|33375.3|33483.4|33363.4|33495.4|33390.1|33482.4|33362.4|81
1762467600000|2025-11-06 22:20:00|33483.9|33363.9|33489.8|33369.8|33496.3|33376.3|33482|33362|209
1762467900000|2025-11-06 22:25:00|33489.9|33369.9|33484.1|33364.1|33496.9|33376.9|33474.5|33354.5|162
1762468200000|2025-11-06 22:30:00|33487.6|33367.6|33481|33361|33493.1|33373.1|33474|33354|140
1762468500000|2025-11-06 22:35:00|33480.9|33360.9|33479.3|33359.3|33495.6|33375.6|33475.9|33355.9|202
1762468800000|2025-11-06 22:40:00|33479.2|33359.2|33491.9|33371.9|33492|33372|33476.6|33356.6|511
1762469100000|2025-11-06 22:45:00|33491.8|33371.8|33480.6|33360.6|33494|33374|33474.3|33354.3|274
1762469400000|2025-11-06 22:50:00|33480.8|33360.8|33486.7|33366.7|33493.3|33373.3|33477.2|33357.2|445
1762469700000|2025-11-06 22:55:00|33483.6|33363.6|33497.3|33383.9|33499.8|33386|33470.6|33350.6|484
1762470000000|2025-11-06 23:00:00|33480.3|33387.1|33482.4|33362.4|33503.9|33390.1|33454.9|33336.9|306
1762470300000|2025-11-06 23:05:00|33482.3|33362.3|33487.8|33381.9|33497.8|33383.7|33474.6|33354.6|165
1762470600000|2025-11-06 23:10:00|33487.7|33382|33480.4|33367.1|33487.7|33390.8|33478.4|33358.4|254
1762470900000|2025-11-06 23:15:00|33481.1|33366.7|33480.1|33375.6|33486.9|33390|33475.3|33357.3|176
1762471200000|2025-11-06 23:20:00|33479.9|33375.8|33475.3|33355.3|33482.8|33379.8|33474.8|33355.1|176
1762471500000|2025-11-06 23:25:00|33474.9|33354.9|33471.3|33382.6|33479.3|33393.6|33464.8|33353.6|160
1762471800000|2025-11-06 23:30:00|33471.2|33381.7|33480|33360|33481.9|33395.3|33466.8|33359.5|130
1762472100000|2025-11-06 23:35:00|33479.9|33359.9|33476.6|33383.8|33485.2|33391.7|33476.3|33357|138
1762472400000|2025-11-06 23:40:00|33476.9|33394.1|33483.2|33363.2|33499.4|33401.3|33473.3|33357.7|156
1762472700000|2025-11-06 23:45:00|33482.6|33362.6|33484.8|33364.8|33499.9|33395.2|33474.3|33358.3|147
1762473000000|2025-11-06 23:50:00|33485.1|33365.1|33479.8|33391.9|33498.8|33396.1|33473.9|33359.8|168
1762473300000|2025-11-06 23:55:00|33479.9|33389.7|33478.8|33390.4|33491|33399.1|33475.9|33361.2|145
1762473600000|2025-11-07 00:00:00|33478.6|33389.9|33479.1|33394.2|33505.1|33400.4|33478.3|33365.3|339
1762473900000|2025-11-07 00:05:00|33479|33394.3|33499|33379|33500.5|33405.7|33478.9|33369|195
1762474200000|2025-11-07 00:10:00|33494.9|33374.9|33475.7|33412|33500|33413.6|33474.1|33374.2|246
1762474500000|2025-11-07 00:15:00|33475.8|33413.5|33483.4|33407.9|33493.5|33413.7|33475.7|33379.9|254
1762474800000|2025-11-07 00:20:00|33492.9|33408.6|33489.7|33409.4|33497.8|33413.1|33484.2|33376.5|286
1762475100000|2025-11-07 00:25:00|33489.6|33409.2|33496.2|33418.4|33504.4|33419.5|33489.6|33376.9|316
1762475400000|2025-11-07 00:30:00|33496.9|33413.2|33505.8|33420.1|33508.7|33426.3|33492.3|33392.6|281
1762475700000|2025-11-07 00:35:00|33505.7|33419.7|33501.3|33425.4|33509.9|33427.8|33499.8|33417.5|247
1762476000000|2025-11-07 00:40:00|33502.7|33425.5|33502.7|33415.6|33509.2|33425.6|33495.4|33414.2|267
1762476300000|2025-11-07 00:45:00|33502.4|33415.8|33506.3|33445.3|33509|33450.1|33496.1|33415.7|345
1762476600000|2025-11-07 00:50:00|33506.6|33445.4|33500.7|33443.2|33507.3|33450|33499.7|33441.6|302
1762476900000|2025-11-07 00:55:00|33500.5|33443.5|33494.8|33444.8|33502.7|33447.2|33493.5|33439.7|343
1762477200000|2025-11-07 01:00:00|33494.7|33444.7|33500.7|33450.7|33504.5|33454.5|33494.5|33444.5|353
1762477500000|2025-11-07 01:05:00|33500.4|33450.4|33500.8|33450.8|33502.6|33452.6|33496.9|33443.1|270
1762477800000|2025-11-07 01:10:00|33501.1|33451.1|33506.6|33455.4|33510.1|33460.1|33497.9|33447.8|265
1762478100000|2025-11-07 01:15:00|33506.7|33456.7|33503.7|33453.7|33508.5|33458.5|33502.2|33452.2|226
1762478400000|2025-11-07 01:20:00|33503.4|33453.4|33503.3|33453.3|33504.3|33454.3|33498.2|33448.2|228
1762478700000|2025-11-07 01:25:00|33503.2|33453.2|33503.8|33453.8|33506.8|33456.8|33502.1|33452.1|183
1762479000000|2025-11-07 01:30:00|33504|33454|33507.7|33444.9|33507.7|33455.3|33499.7|33444.5|216
1762479300000|2025-11-07 01:35:00|33508.5|33446.5|33501.8|33451.8|33512.5|33457.6|33500.8|33443.9|260
1762479600000|2025-11-07 01:40:00|33501.9|33451.9|33505.4|33455.4|33506.7|33456.7|33500.9|33450.9|154
1762479900000|2025-11-07 01:45:00|33506.3|33456.3|33513.5|33463.5|33514.3|33464.3|33506|33456|185
1762480200000|2025-11-07 01:50:00|33512.8|33462.8|33510.4|33460.4|33514|33464|33509.5|33459.5|121
1762480500000|2025-11-07 01:55:00|33511.1|33461.1|33508.4|33458.4|33511.9|33461.9|33507.4|33457.4|224
1762480800000|2025-11-07 02:00:00|33507.9|33457.9|33503.3|33453.3|33507.9|33457.9|33501.8|33451.8|169
1762481100000|2025-11-07 02:05:00|33503.2|33453.2|33495.6|33445.6|33504.1|33454.1|33494.8|33444.8|175
1762481400000|2025-11-07 02:10:00|33496|33446|33500.1|33450.1|33500.6|33450.6|33493.7|33443.7|161
1762481700000|2025-11-07 02:15:00|33500|33450|33502.4|33452.4|33503.7|33453.7|33498.4|33448.4|106
1762482000000|2025-11-07 02:20:00|33501.5|33451.5|33499.3|33449.3|33503.2|33453.2|33497.2|33447.2|145
1762482300000|2025-11-07 02:25:00|33499.2|33449.2|33501.3|33451.3|33502.3|33452.3|33498.2|33448.2|138
1762482600000|2025-11-07 02:30:00|33501.2|33451.2|33503.1|33453.1|33503.2|33453.2|33498.7|33448.7|130
1762482900000|2025-11-07 02:35:00|33502.5|33452.5|33498.9|33448.9|33502.9|33452.9|33496.3|33446.3|158
1762483200000|2025-11-07 02:40:00|33500.6|33450.6|33501.9|33451.9|33502.2|33452.2|33498.9|33448.9|141
1762483500000|2025-11-07 02:45:00|33502|33452|33503.3|33453.3|33505.7|33455.7|33500.4|33450.4|167
1762483800000|2025-11-07 02:50:00|33502.9|33452.9|33502.9|33452.9|33505.1|33455.1|33501.5|33451.5|144
1762484100000|2025-11-07 02:55:00|33502.8|33452.8|33503.7|33453.7|33505|33455|33502.4|33452.4|112
1762484400000|2025-11-07 03:00:00|33503|33453|33506.8|33456.8|33507.4|33457.4|33499.9|33449.9|157
1762484700000|2025-11-07 03:05:00|33506.9|33456.9|33510.2|33460.2|33515.7|33465.7|33504.4|33454.4|224
1762485000000|2025-11-07 03:10:00|33510.3|33460.3|33513.7|33463.7|33514.7|33464.7|33510.1|33460.1|164
1762485300000|2025-11-07 03:15:00|33513.9|33463.9|33517.1|33467.1|33517.6|33467.6|33512.7|33462.7|151
1762485600000|2025-11-07 03:20:00|33515.7|33465.7|33516|33466|33517.6|33467.6|33513.1|33463.1|126
1762485900000|2025-11-07 03:25:00|33515.9|33465.9|33513.8|33463.8|33516.6|33466.6|33513.4|33463.4|101
1762486200000|2025-11-07 03:30:00|33515.1|33465.1|33513.9|33463.9|33516.7|33466.7|33513.1|33463.1|100
1762486500000|2025-11-07 03:35:00|33514.7|33464.7|33513.5|33463.5|33516.1|33466.1|33513.1|33463.1|96
1762486800000|2025-11-07 03:40:00|33513.6|33463.6|33513|33463|33515.8|33465.8|33511|33461|97
1762487100000|2025-11-07 03:45:00|33512.9|33462.9|33513.9|33463.9|33515.9|33465.9|33510.7|33460.7|116
1762487400000|2025-11-07 03:50:00|33515.9|33465.9|33512.1|33462.1|33515.9|33465.9|33509.6|33459.6|92
1762487700000|2025-11-07 03:55:00|33512|33462|33508.1|33458.1|33514|33464|33508.1|33458.1|109
1762488000000|2025-11-07 04:00:00|33507.7|33457.7|33512|33462|33513.9|33463.9|33507.7|33457.7|140
1762488300000|2025-11-07 04:05:00|33511.8|33461.8|33512.6|33462.6|33513.8|33463.8|33510.4|33460.4|90
1762488600000|2025-11-07 04:10:00|33513.7|33463.7|33513.5|33463.5|33515.8|33465.8|33511.2|33461.2|92
1762488900000|2025-11-07 04:15:00|33513.6|33463.6|33513.7|33463.7|33517.7|33467.7|33512.9|33462.9|133
1762489200000|2025-11-07 04:20:00|33513.6|33463.6|33519.7|33469.7|33525|33475|33512.8|33462.8|196
1762489500000|2025-11-07 04:25:00|33519.6|33469.6|33518.3|33468.3|33523|33473|33517.5|33467.5|137
1762489800000|2025-11-07 04:30:00|33520.2|33470.2|33519.1|33468.9|33522|33472|33517.9|33467.9|126
1762490100000|2025-11-07 04:35:00|33519|33469.1|33515|33465|33519.9|33469.9|33513.5|33463.5|141
1762490400000|2025-11-07 04:40:00|33515.6|33465.6|33518.3|33467.9|33519.4|33469.4|33515.3|33465.3|135
1762490700000|2025-11-07 04:45:00|33519.1|33469.1|33514.2|33464.2|33519.2|33469.2|33514.2|33464.2|110
1762491000000|2025-11-07 04:50:00|33514.3|33464.3|33513.8|33463.8|33517.8|33467.8|33512.8|33462.8|106
1762491300000|2025-11-07 04:55:00|33513.7|33463.7|33512|33462|33515|33465|33511.7|33461.7|73
1762491600000|2025-11-07 05:00:00|33513.9|33463.9|33512.6|33462.3|33514.9|33464.9|33510.6|33460.6|121
1762491900000|2025-11-07 05:05:00|33513.5|33463.5|33519.4|33469.4|33520.3|33470.3|33512.1|33462.1|140
1762492200000|2025-11-07 05:10:00|33519.6|33469.6|33510.2|33460.2|33519.6|33469.6|33509.7|33459.7|117
1762492500000|2025-11-07 05:15:00|33510|33460|33510.3|33460.3|33511.3|33461.3|33508.5|33458.5|124
1762492800000|2025-11-07 05:20:00|33510.2|33460.2|33511.7|33461.7|33512.3|33462.3|33509.7|33459.7|127
1762493100000|2025-11-07 05:25:00|33511.4|33461.4|33511.1|33461.1|33512.3|33462.3|33509.8|33459.8|106
1762493400000|2025-11-07 05:30:00|33510.9|33460.9|33509.2|33459.2|33511|33461|33506|33456|147
1762493700000|2025-11-07 05:35:00|33508.7|33458.7|33511.6|33461.6|33512.6|33462.6|33508.6|33458.6|127
1762494000000|2025-11-07 05:40:00|33512.1|33462.1|33511.4|33461.4|33512.6|33462.6|33510.3|33460.3|108
1762494300000|2025-11-07 05:45:00|33510.9|33460.9|33514.1|33464.1|33514.2|33464.2|33510.9|33460.9|62
1762494600000|2025-11-07 05:50:00|33514.2|33464.2|33515.8|33465.8|33517.8|33467.8|33512.8|33462.8|111
1762494900000|2025-11-07 05:55:00|33515.9|33465.9|33519.5|33469.5|33524|33474|33515.9|33465.9|190
1762495200000|2025-11-07 06:00:00|33519.7|33469.7|33519.8|33469.8|33520.6|33470.6|33516.3|33466.3|187
1762495500000|2025-11-07 06:05:00|33519.7|33469.7|33519.2|33469.2|33522.5|33472.5|33516|33466|181
1762495800000|2025-11-07 06:10:00|33519|33469|33516.4|33466.4|33520.3|33470.3|33513.7|33463.7|205
1762496100000|2025-11-07 06:15:00|33516.7|33466.7|33520.9|33470.9|33521.2|33471.2|33515.4|33465.4|124
1762496400000|2025-11-07 06:20:00|33520.2|33470.2|33524.9|33474.9|33528|33477.1|33520.2|33470.2|138
1762496700000|2025-11-07 06:25:00|33525.2|33475.2|33529|33479|33532.1|33482.1|33524.9|33474.9|177
1762497000000|2025-11-07 06:30:00|33529.5|33479.5|33522.2|33472.2|33529.5|33479.5|33520.7|33470.7|191
1762497300000|2025-11-07 06:35:00|33522|33472|33522.6|33472.6|33526.5|33476.5|33521.3|33471.3|201
1762497600000|2025-11-07 06:40:00|33522.4|33472.4|33524.8|33474.8|33525.8|33475.8|33519.6|33469.6|160
1762497900000|2025-11-07 06:45:00|33525.7|33475.7|33527.3|33474.8|33527.3|33475.8|33518.5|33468.5|175
1762498200000|2025-11-07 06:50:00|33527.4|33476.6|33523.8|33472|33527.7|33476.6|33520.7|33470.7|155
1762498500000|2025-11-07 06:55:00|33523.9|33471.6|33527.9|33477.9|33530.1|33479|33520.6|33469.5|207
1762498800000|2025-11-07 07:00:00|33528.6|33478.6|33521.3|33471.3|33531.9|33481.9|33521|33471|263
1762499100000|2025-11-07 07:05:00|33521.1|33471.1|33506|33486|33528.7|33492.8|33506|33470.8|199
1762499400000|2025-11-07 07:10:00|33505.9|33485.9|33509.7|33489.7|33522.5|33494.8|33505.9|33471.8|235
1762499700000|2025-11-07 07:15:00|33509.2|33489.2|33502.6|33482.6|33510.8|33490.8|33500.9|33480.9|264
1762500000000|2025-11-07 07:20:00|33502.2|33482.2|33498.5|33448.5|33505.1|33485.1|33480.2|33445.5|305
1762500300000|2025-11-07 07:25:00|33499|33449|33480.4|33460.4|33505.1|33468.5|33479.2|33447.2|200
1762500600000|2025-11-07 07:30:00|33480.2|33460.2|33480.6|33460.6|33499|33463.3|33476.5|33444.3|184
1762500900000|2025-11-07 07:35:00|33481.2|33461.2|33502.9|33482.9|33505.8|33483.4|33481.2|33453.9|210
1762501200000|2025-11-07 07:40:00|33503.5|33483.5|33506.4|33486.4|33508.9|33488.9|33497.3|33477.3|300
1762501500000|2025-11-07 07:45:00|33505.8|33485.8|33491.4|33471.4|33507.2|33487.2|33489.4|33469.4|218
1762501800000|2025-11-07 07:50:00|33492|33472|33490.9|33470.9|33498|33478|33484.6|33464.6|317
1762502100000|2025-11-07 07:55:00|33490.3|33470.3|33497.9|33477.9|33498.1|33478.1|33489.7|33469.7|261
1762502400000|2025-11-07 08:00:00|33497.1|33477.1|33504|33484|33506.1|33486.1|33496|33476|326
1762502700000|2025-11-07 08:05:00|33503.5|33483.5|33484|33464|33504.6|33484.6|33476.8|33456.8|304
1762503000000|2025-11-07 08:10:00|33486.2|33466.2|33487.1|33467.1|33490.7|33470.7|33475.7|33455.7|315
1762503300000|2025-11-07 08:15:00|33487.6|33467.6|33493|33473|33500.1|33480.1|33487.6|33467.6|223
1762503600000|2025-11-07 08:20:00|33493.1|33473.1|33488.2|33468.2|33494.1|33474.1|33485.4|33465.4|275
1762503900000|2025-11-07 08:25:00|33488.3|33468.3|33492.8|33472.8|33495.7|33475.7|33487.6|33467.6|302
1762504200000|2025-11-07 08:30:00|33492.9|33472.9|33495.1|33475.1|33499.5|33479.5|33492.6|33472.6|284
1762504500000|2025-11-07 08:35:00|33495|33475|33493|33473|33500|33480|33481.9|33461.9|292
1762504800000|2025-11-07 08:40:00|33493.6|33473.6|33503.4|33483.4|33504.6|33484.6|33493.6|33473.6|210
1762505100000|2025-11-07 08:45:00|33504.3|33484.3|33506.4|33486.4|33507.1|33487.1|33497.3|33477.3|224
1762505400000|2025-11-07 08:50:00|33506.3|33486.3|33502.3|33482.3|33512.7|33492.7|33501.3|33481.3|265
1762505700000|2025-11-07 08:55:00|33502.4|33482.4|33496.2|33476.2|33502.5|33482.5|33493.7|33473.7|241
1762506000000|2025-11-07 09:00:00|33496.3|33476.3|33491.1|33471.1|33500.3|33480.3|33486.2|33466.2|296
1762506300000|2025-11-07 09:05:00|33491.4|33471.4|33476.6|33456.6|33491.4|33471.4|33468.8|33448.8|331
1762506600000|2025-11-07 09:10:00|33476|33456|33467.8|33447.8|33478.1|33458.1|33454.8|33434.8|337
1762506900000|2025-11-07 09:15:00|33467.7|33447.7|33466|33446|33474.6|33454.6|33462.8|33442.8|297
1762507200000|2025-11-07 09:20:00|33465.7|33445.7|33474.7|33454.7|33475.7|33455.7|33465.7|33445.7|192
1762507500000|2025-11-07 09:25:00|33474.8|33454.8|33482.6|33462.6|33483.4|33463.4|33473.5|33453.5|298
1762507800000|2025-11-07 09:30:00|33482.7|33462.7|33482.8|33462.8|33488.1|33468.1|33479.1|33459.1|225
1762508100000|2025-11-07 09:35:00|33482.9|33462.9|33485.3|33465.3|33498.9|33471.2|33474|33446|252
1762508400000|2025-11-07 09:40:00|33485.2|33465.2|33482.3|33462.3|33500.9|33465.3|33480.4|33446.1|167
1762508700000|2025-11-07 09:45:00|33482.4|33462.4|33472.9|33452.9|33484.6|33464.6|33470.2|33450.2|209
1762509000000|2025-11-07 09:50:00|33473|33453|33471.9|33451.9|33473.5|33453.5|33466.3|33446.3|250
1762509300000|2025-11-07 09:55:00|33472.6|33452.6|33481.4|33461.4|33481.4|33461.4|33468.5|33448.5|253
1762509600000|2025-11-07 10:00:00|33481.3|33461.3|33464|33444|33485.7|33465.7|33461.7|33441.7|261
1762509900000|2025-11-07 10:05:00|33463.9|33443.9|33460.1|33440.1|33467.6|33447.6|33458.7|33438.7|247
1762510200000|2025-11-07 10:10:00|33460|33440|33451|33431|33462.2|33442.2|33447.3|33427.3|246
1762510500000|2025-11-07 10:15:00|33451.1|33431.1|33440.9|33420.9|33459.4|33439.4|33440.1|33420.1|327
1762510800000|2025-11-07 10:20:00|33441.3|33421.3|33426.3|33406.3|33444.5|33424.5|33425.9|33405.9|315
1762511100000|2025-11-07 10:25:00|33426.4|33406.4|33425.7|33405.7|33434.8|33414.8|33419.8|33399.8|276
1762511400000|2025-11-07 10:30:00|33425.8|33405.8|33424.3|33404.3|33430.3|33410.3|33422|33402|282
1762511700000|2025-11-07 10:35:00|33424.8|33404.8|33427|33407|33433.7|33413.7|33424|33404|213
1762512000000|2025-11-07 10:40:00|33426.9|33406.9|33417.5|33397.5|33427.4|33407.4|33417|33397|204
1762512300000|2025-11-07 10:45:00|33418.3|33398.3|33401.7|33381.7|33418.4|33398.4|33399.6|33379.6|256
1762512600000|2025-11-07 10:50:00|33402.2|33382.2|33380|33360|33403.7|33383.7|33368.4|33340.6|406
1762512900000|2025-11-07 10:55:00|33379.9|33359.9|33392.6|33372.6|33394.4|33374.4|33379.8|33359.8|308
1762513200000|2025-11-07 11:00:00|33393.1|33373.1|33384.5|33364.5|33395|33375|33382.5|33362.5|258
1762513500000|2025-11-07 11:05:00|33384.6|33364.6|33376.1|33356.1|33386.3|33366.3|33375.7|33355.7|224
1762513800000|2025-11-07 11:10:00|33375.6|33355.6|33377.9|33357.9|33383.7|33363.7|33372.4|33352.4|252
1762514100000|2025-11-07 11:15:00|33377.3|33357.3|33377.8|33357.8|33389.4|33369.4|33376.7|33356.7|400
1762514400000|2025-11-07 11:20:00|33377.3|33357.3|33370.5|33350.5|33381.2|33361.2|33370.1|33350.1|323
1762514700000|2025-11-07 11:25:00|33371.1|33351.1|33333.6|33313.6|33371.1|33351.1|33333.6|33313.6|387
1762515000000|2025-11-07 11:30:00|33334.9|33314.9|33333.4|33313.4|33340.7|33320.7|33318.4|33298.4|385
1762515300000|2025-11-07 11:35:00|33333.5|33313.5|33337|33317|33352.8|33319.7|33333.2|33301|310
1762515600000|2025-11-07 11:40:00|33336.9|33316.9|33364.1|33344.1|33382.2|33349.5|33336.6|33316.6|270
1762515900000|2025-11-07 11:45:00|33364|33344|33356.8|33336.8|33378.4|33354|33356.8|33326|225
1762516200000|2025-11-07 11:50:00|33356.1|33336.1|33349.3|33329.3|33359.7|33339.7|33347.2|33327.2|310
1762516500000|2025-11-07 11:55:00|33351.2|33331.2|33352.3|33332.3|33362.5|33342.5|33349|33329|341
1762516800000|2025-11-07 12:00:00|33352.5|33332.5|33353.4|33333.4|33360.3|33340.3|33347.1|33327.1|409
1762517100000|2025-11-07 12:05:00|33353.3|33333.3|33350|33330|33364.8|33335.8|33344.8|33309.6|285
1762517400000|2025-11-07 12:10:00|33349.9|33329.9|33334.1|33314.1|33354.7|33334.7|33333.6|33313.6|286
1762517700000|2025-11-07 12:15:00|33334|33314|33334.2|33314.2|33351.5|33319.6|33331.4|33300.3|261
1762518000000|2025-11-07 12:20:00|33334.1|33314.1|33340.5|33320.5|33340.5|33320.5|33331.9|33311.9|249
1762518300000|2025-11-07 12:25:00|33340.4|33320.4|33340.4|33320.4|33354.3|33321.5|33331.8|33302.6|242
1762518600000|2025-11-07 12:30:00|33340.5|33320.5|33368.3|33348.3|33374.2|33354.2|33340.5|33320.5|306
1762518900000|2025-11-07 12:35:00|33368.2|33348.2|33363.8|33343.8|33370|33350|33357.1|33337.1|317
1762519200000|2025-11-07 12:40:00|33362.9|33342.9|33357.9|33337.9|33379.2|33344.7|33357.1|33328.6|192
1762519500000|2025-11-07 12:45:00|33357|33337|33362.6|33342.6|33365.4|33345.4|33357|33337|234
1762519800000|2025-11-07 12:50:00|33361.6|33341.6|33352.3|33332.3|33363.6|33343.6|33344.6|33324.6|322
1762520100000|2025-11-07 12:55:00|33351.5|33331.5|33357.7|33337.7|33363.4|33343.4|33351.5|33331.5|399
1762520400000|2025-11-07 13:00:00|33358.7|33338.7|33342|33322|33359.7|33339.7|33339.9|33319.9|393
1762520700000|2025-11-07 13:05:00|33341.8|33321.8|33350.7|33330.7|33351.9|33331.9|33335.6|33315.6|345
1762521000000|2025-11-07 13:10:00|33350.3|33330.3|33353.7|33333.7|33355.8|33335.8|33341|33321|329
1762521300000|2025-11-07 13:15:00|33353.1|33333.1|33342.2|33322.2|33354|33334|33342.1|33322.1|275
1762521600000|2025-11-07 13:20:00|33342.8|33322.8|33333.4|33313.4|33342.8|33322.8|33324.2|33304.2|303
1762521900000|2025-11-07 13:25:00|33333.3|33313.3|33371.5|33289.7|33371.5|33319.6|33330.9|33284.2|298
1762522200000|2025-11-07 13:30:00|33371.1|33288.1|33363|33343|33376.5|33343.7|33355.8|33287.6|503
1762522500000|2025-11-07 13:35:00|33362.9|33342.9|33347.1|33327.1|33364.3|33344.3|33344.8|33324.8|382
1762522800000|2025-11-07 13:40:00|33347|33327|33338.9|33318.9|33351.1|33331.1|33334|33314|386
1762523100000|2025-11-07 13:45:00|33339.1|33319.1|33341|33321|33343.3|33323.3|33332.7|33312.7|378
1762523400000|2025-11-07 13:50:00|33341.1|33321.1|33337.8|33317.8|33343.8|33323.8|33335.3|33315.3|311
1762523700000|2025-11-07 13:55:00|33337.7|33317.7|33327.8|33307.8|33337.7|33317.7|33321.6|33301.6|409
1762524000000|2025-11-07 14:00:00|33327.7|33307.7|33319.6|33299.6|33334.2|33314.2|33316.3|33296.3|418
1762524300000|2025-11-07 14:05:00|33319.5|33299.5|33312|33292|33319.7|33299.7|33310.5|33290.5|342
1762524600000|2025-11-07 14:10:00|33311.6|33291.6|33307.6|33287.6|33317.2|33297.2|33305.6|33285.6|207
1762524900000|2025-11-07 14:15:00|33307.5|33287.5|33337.8|33317.8|33337.8|33317.8|33303.8|33283.8|303
1762525200000|2025-11-07 14:20:00|33338.5|33318.5|33339|33319|33344.1|33324.1|33335.6|33315.6|315
1762525500000|2025-11-07 14:25:00|33337.8|33317.8|33324.5|33304.5|33337.8|33317.8|33323.4|33303.4|261
1762525800000|2025-11-07 14:30:00|33325.1|33305.1|33326.9|33306.9|33329.2|33309.2|33321.2|33301.2|361
1762526100000|2025-11-07 14:35:00|33326.6|33306.6|33340|33320|33342.1|33322.1|33324.6|33304.6|416
1762526400000|2025-11-07 14:40:00|33341.2|33321.2|33315.2|33295.2|33347.6|33327.6|33311.8|33291.8|466
1762526700000|2025-11-07 14:45:00|33315.1|33295.1|33302.4|33282.4|33316.5|33296.5|33297.8|33277.8|341
1762527000000|2025-11-07 14:50:00|33301.4|33281.4|33299.5|33279.5|33304.1|33284.1|33290.1|33270.1|358
1762527300000|2025-11-07 14:55:00|33299|33279|33347.4|33258.4|33347.4|33280.1|33273.8|33240.3|359
1762527600000|2025-11-07 15:00:00|33345.6|33253.5|33268.2|33218.2|33348.3|33263.4|33267.9|33215.6|554
1762527900000|2025-11-07 15:05:00|33267.9|33217.9|33244.3|33224.3|33269.6|33227.3|33242.5|33201.5|581
1762528200000|2025-11-07 15:10:00|33244.2|33224.2|33237.8|33217.8|33245.7|33225.7|33226.6|33206.6|506
1762528500000|2025-11-07 15:15:00|33237.6|33217.6|33243.1|33223.1|33249.5|33229.5|33235.1|33215.1|409
1762528800000|2025-11-07 15:20:00|33241.6|33221.6|33236.1|33216.1|33245.7|33225.7|33230.7|33210.7|383
1762529100000|2025-11-07 15:25:00|33236.2|33216.2|33237.9|33217.9|33241.3|33221.3|33231.3|33211.3|421
1762529400000|2025-11-07 15:30:00|33238.5|33218.5|33220.3|33200.3|33242.8|33222.8|33219.7|33199.7|376
1762529700000|2025-11-07 15:35:00|33220.2|33200.2|33236.5|33216.5|33237|33217|33214.8|33194.8|398
1762530000000|2025-11-07 15:40:00|33236.4|33216.4|33262.9|33242.9|33263.8|33243.8|33235.5|33215.5|355
1762530300000|2025-11-07 15:45:00|33261.7|33241.7|33228.4|33208.4|33265.2|33245.2|33218.3|33198.3|491
1762530600000|2025-11-07 15:50:00|33228.3|33208.3|33257.7|33237.7|33258.6|33238.6|33220.8|33200.8|445
1762530900000|2025-11-07 15:55:00|33257.5|33237.5|33279.6|33259.6|33279.9|33259.9|33257.5|33237.5|551
1762531200000|2025-11-07 16:00:00|33278.8|33258.8|33263.4|33243.4|33278.8|33258.8|33263.1|33243.1|520
1762531500000|2025-11-07 16:05:00|33262.6|33242.6|33252.1|33232.1|33266.3|33246.3|33246.1|33226.1|336
1762531800000|2025-11-07 16:10:00|33252.2|33232.2|33237.1|33217.1|33252.2|33232.2|33234.7|33199.7|244
1762532100000|2025-11-07 16:15:00|33236.6|33216.6|33247.4|33227.4|33249|33229|33230.6|33210.6|231
1762532400000|2025-11-07 16:20:00|33247.5|33227.5|33237|33217|33248.6|33228.6|33237|33217|228
1762532700000|2025-11-07 16:25:00|33237.1|33217.1|33229.6|33209.6|33252.3|33218.4|33226.7|33199.7|239
1762533000000|2025-11-07 16:30:00|33229.7|33209.7|33234.3|33214.3|33248.2|33214.4|33227.6|33192.9|312
1762533300000|2025-11-07 16:35:00|33233.7|33213.7|33239.4|33219.4|33260.5|33223.1|33229.8|33204.5|256
1762533600000|2025-11-07 16:40:00|33239.3|33219.3|33256.5|33206.5|33260.6|33226.2|33238.6|33206.5|241
1762533900000|2025-11-07 16:45:00|33256.4|33206.4|33254.8|33204.8|33257.3|33207.3|33253|33203|230
1762534200000|2025-11-07 16:50:00|33253.6|33203.6|33248.7|33198.7|33255.6|33205.6|33247.4|33197.4|242
1762534500000|2025-11-07 16:55:00|33248.4|33198.4|33257.2|33207.2|33257.9|33207.9|33245.7|33195.7|286
1762534800000|2025-11-07 17:00:00|33257.5|33207.5|33256.7|33206.7|33268|33218|33255.9|33205.9|306
1762535100000|2025-11-07 17:05:00|33256.8|33206.8|33252.7|33202.7|33257.6|33207.6|33249.8|33199.8|262
1762535400000|2025-11-07 17:10:00|33252.2|33202.2|33246.4|33196.4|33256.2|33206.2|33239|33189|298
1762535700000|2025-11-07 17:15:00|33245.6|33195.6|33233.6|33183.6|33251.8|33201.8|33226.1|33176.1|362
1762536000000|2025-11-07 17:20:00|33233.7|33183.7|33217.9|33167.9|33234.4|33193.4|33208.5|33166|350
1762536300000|2025-11-07 17:25:00|33218|33168|33211.1|33161.1|33218|33168|33209.5|33159.5|220
1762536600000|2025-11-07 17:30:00|33211|33161|33218.8|33168.8|33219.5|33169.5|33205.6|33155.6|221
1762536900000|2025-11-07 17:35:00|33218.7|33168.7|33210.9|33160.9|33220.7|33170.7|33210.9|33160.9|230
1762537200000|2025-11-07 17:40:00|33211|33161|33209.9|33159.9|33215.3|33165.3|33208.8|33158.8|245
1762537500000|2025-11-07 17:45:00|33208.9|33158.9|33211.1|33158|33211.4|33161.2|33202.2|33152.2|267
1762537800000|2025-11-07 17:50:00|33211|33161.1|33210.7|33155|33212|33161.5|33207.5|33153.7|228
1762538100000|2025-11-07 17:55:00|33210.5|33157.9|33207.6|33157.6|33210.5|33158.7|33201.6|33150.4|304
1762538400000|2025-11-07 18:00:00|33207.5|33157.5|33203.7|33153.7|33208.8|33158.8|33201.9|33151.9|267
1762538700000|2025-11-07 18:05:00|33203.8|33153.8|33213.2|33163.2|33213.4|33163.4|33197.8|33147.8|232
1762539000000|2025-11-07 18:10:00|33213.3|33163.3|33249.9|33199.9|33252.1|33202.1|33212.4|33162.4|347
1762539300000|2025-11-07 18:15:00|33251.3|33201.3|33260.1|33210.1|33260.1|33210.1|33248.6|33198.6|323
1762539600000|2025-11-07 18:20:00|33260.8|33210.8|33259.8|33209.8|33262.5|33212.5|33258.1|33208.1|241
1762539900000|2025-11-07 18:25:00|33259.1|33209.1|33263.2|33213.2|33264.1|33214.1|33259|33209|264
1762540200000|2025-11-07 18:30:00|33263.1|33213.1|33262.3|33212.3|33266.5|33216.5|33258.7|33208.7|346
1762540500000|2025-11-07 18:35:00|33261.5|33211.5|33258.9|33208.9|33263.4|33213.4|33255.5|33205.5|253
1762540800000|2025-11-07 18:40:00|33257.9|33207.9|33258.8|33208.8|33260.3|33210.3|33254.6|33204.6|288
1762541100000|2025-11-07 18:45:00|33259.5|33209.5|33264.1|33214.1|33267|33217|33254.4|33204.4|285
1762541400000|2025-11-07 18:50:00|33264.8|33214.8|33268|33218|33272.7|33222.7|33262|33212|276
1762541700000|2025-11-07 18:55:00|33267.2|33217.2|33253.6|33203.6|33271.9|33221.9|33252.8|33202.8|323
1762542000000|2025-11-07 19:00:00|33253.5|33203.5|33249|33199|33258.1|33208.1|33248.1|33198.1|240
1762542300000|2025-11-07 19:05:00|33249.4|33199.4|33243.8|33193.8|33250.6|33200.6|33242.6|33192.6|196
1762542600000|2025-11-07 19:10:00|33243.7|33193.7|33240.3|33190.3|33245.8|33195.8|33239.7|33189.7|139
1762542900000|2025-11-07 19:15:00|33241.5|33191.5|33240.1|33190.1|33242.8|33192.8|33239.8|33189.8|109
1762543200000|2025-11-07 19:20:00|33239.3|33189.3|33246.7|33196.7|33246.9|33196.9|33239|33189|141
1762543500000|2025-11-07 19:25:00|33246.6|33196.6|33250.9|33200.9|33251.7|33201.7|33245.8|33195.8|137
1762543800000|2025-11-07 19:30:00|33252.2|33202.2|33256.3|33206.3|33257.8|33217|33237|33196.8|270
1762544100000|2025-11-07 19:35:00|33255.5|33205.5|33258|33208|33261.3|33211.3|33255.2|33205.2|258
1762544400000|2025-11-07 19:40:00|33258.7|33208.7|33269.9|33219.9|33269.9|33219.9|33258.7|33208.7|214
1762544700000|2025-11-07 19:45:00|33269.8|33219.8|33284.1|33234.1|33285.9|33235.9|33264.8|33214.8|324
1762545000000|2025-11-07 19:50:00|33284|33234|33266.9|33216.9|33284.8|33234.8|33264.2|33214.2|227
1762545300000|2025-11-07 19:55:00|33267|33217|33284|33234|33293|33255.8|33265.9|33215.9|275
1762545600000|2025-11-07 20:00:00|33284.5|33234.5|33284.1|33234.1|33288.2|33238.2|33280.1|33230.1|242
1762545900000|2025-11-07 20:05:00|33284.4|33234.4|33271.3|33221.3|33285.4|33235.4|33268.7|33218.7|247
1762546200000|2025-11-07 20:10:00|33272.1|33222.1|33266.8|33216.8|33274.3|33224.3|33265.9|33215.9|196
1762546500000|2025-11-07 20:15:00|33266.7|33216.7|33267|33217|33270.3|33220.3|33263.9|33213.9|193
1762546800000|2025-11-07 20:20:00|33266.9|33216.9|33265.9|33215.9|33269.5|33219.5|33263.5|33213.5|173
1762547100000|2025-11-07 20:25:00|33266.6|33216.6|33270.2|33220.2|33273.2|33223.2|33264.7|33214.7|195
1762547400000|2025-11-07 20:30:00|33270.3|33220.3|33269.2|33219.2|33270.6|33220.6|33265.7|33215.7|161
1762547700000|2025-11-07 20:35:00|33269|33219|33262.1|33212.1|33269.2|33219.2|33262.1|33212.1|187
1762548000000|2025-11-07 20:40:00|33262.5|33212.5|33260.9|33210.9|33264.7|33214.7|33259.8|33209.8|194
1762548300000|2025-11-07 20:45:00|33262|33212|33263.5|33213.5|33263.7|33213.7|33259.2|33209.2|171
1762548600000|2025-11-07 20:50:00|33263.4|33213.4|33264.1|33214.1|33266.4|33216.4|33261.5|33211.5|177
1762548900000|2025-11-07 20:55:00|33264.2|33214.2|33266.8|33216.8|33268.8|33218.8|33263.5|33213.5|242
1762549200000|2025-11-07 21:00:00|33266.5|33216.5|33264.1|33214.1|33267.7|33217.7|33262.8|33212.8|126
1762549500000|2025-11-07 21:05:00|33264|33214|33261.1|33211.1|33264.7|33214.7|33259.5|33209.5|119
1762549800000|2025-11-07 21:10:00|33261.2|33211.2|33261|33211|33261.3|33211.3|33259.5|33209.5|111
1762550100000|2025-11-07 21:15:00|33261.1|33211.1|33258.4|33208.4|33261.1|33211.1|33253.5|33203.5|106
1762550400000|2025-11-07 21:20:00|33259.9|33209.9|33260.4|33210.4|33261.8|33211.8|33258.1|33208.1|162
1762550700000|2025-11-07 21:25:00|33260.5|33210.5|33257.9|33207.9|33260.6|33210.6|33256.7|33206.7|149
1762551000000|2025-11-07 21:30:00|33258|33208|33260.6|33210.6|33264.7|33214.7|33257.6|33207.6|133
1762551300000|2025-11-07 21:35:00|33261.4|33211.4|33263.4|33213.4|33266.6|33216.6|33261.4|33211.4|117
1762551600000|2025-11-07 21:40:00|33263.3|33213.3|33266.7|33216.7|33266.7|33216.7|33262.6|33212.6|160
1762551900000|2025-11-07 21:45:00|33265.7|33215.7|33331.2|33211.2|33331.4|33245.9|33265.7|33194.7|456
1762552200000|2025-11-07 21:50:00|33331|33211|33323.5|33203.5|33338.6|33218.6|33320.9|33200.9|246
1762552500000|2025-11-07 21:55:00|33323.9|33203.9|33321.4|33201.4|33331.2|33211.2|33317.2|33197.2|278
1762722000000|2025-11-09 21:00:00|33314.5|33209.5|33314.5|33209.5|33314.5|33209.5|33314.5|33209.5|1
1762725000000|2025-11-09 21:50:00|33359.5|33236.4|33359.5|33238.8|33359.5|33239.5|33359.3|33236.4|4
1762725300000|2025-11-09 21:55:00|33359.3|33227.5|33360.2|33215.2|33360.2|33229.8|33359.3|33215.2|4
1762725600000|2025-11-09 22:00:00|33350.2|33225.2|33347.7|33227.7|33350.2|33227.7|33347.7|33225.2|2
1762725900000|2025-11-09 22:05:00|33345.8|33225.8|33345.8|33225.8|33345.8|33225.8|33345|33225|3
1762726200000|2025-11-09 22:10:00|33345|33225|33343.6|33223.6|33345|33225|33343.6|33223.6|2
1762726500000|2025-11-09 22:15:00|33346.2|33226.2|33345.5|33225.5|33354.4|33234.4|33343.6|33223.6|28
1762726800000|2025-11-09 22:20:00|33345.6|33225.6|33346.7|33226.7|33347|33227|33343.6|33223.6|22
1762727100000|2025-11-09 22:25:00|33346.5|33226.5|33347.8|33227.8|33347.8|33227.8|33342.6|33222.6|29
1762727400000|2025-11-09 22:30:00|33347.9|33227.9|33347.2|33227.2|33349.2|33229.2|33344.9|33224.9|76
1762727700000|2025-11-09 22:35:00|33347.3|33227.3|33353.3|33233.3|33353.3|33233.3|33347.3|33227.3|89
1762728000000|2025-11-09 22:40:00|33351.4|33231.4|33353.2|33233.2|33353.7|33233.7|33351.4|33231.4|81
1762728300000|2025-11-09 22:45:00|33353.1|33233.1|33353.6|33233.6|33354|33234|33352.5|33232.5|62
1762728600000|2025-11-09 22:50:00|33353.5|33233.5|33352.6|33232.6|33354.2|33234.2|33351.6|33231.6|79
1762728900000|2025-11-09 22:55:00|33352.9|33232.9|33346.5|33226.5|33357.7|33237.7|33343.2|33223.2|137
1762729200000|2025-11-09 23:00:00|33345.3|33225.3|33365.3|33245.3|33367.7|33247.7|33343.2|33223.2|200
1762729500000|2025-11-09 23:05:00|33365.4|33245.4|33379.4|33259.4|33382.6|33262.6|33365.3|33245.3|181
1762729800000|2025-11-09 23:10:00|33379.5|33259.5|33378.5|33258.5|33387.5|33267.5|33372.9|33252.9|204
1762730100000|2025-11-09 23:15:00|33378.7|33258.7|33381.1|33261.1|33390.1|33270.1|33370.5|33250.5|462
1762730400000|2025-11-09 23:20:00|33380.4|33260.4|33376|33256|33387|33267|33372.7|33252.7|185
1762730700000|2025-11-09 23:25:00|33376.5|33256.5|33380.4|33260.4|33382.3|33262.3|33373.7|33253.7|152
1762731000000|2025-11-09 23:30:00|33380.3|33260.3|33379.5|33259.5|33382.5|33262.5|33371|33251|268
1762731300000|2025-11-09 23:35:00|33377.1|33257.1|33392.4|33272.4|33400.4|33280.9|33365|33245|409
1762731600000|2025-11-09 23:40:00|33393|33273|33387.2|33267.2|33410.5|33290.5|33379.1|33259.1|121
1762731900000|2025-11-09 23:45:00|33387.9|33267.9|33396.1|33276.1|33405.8|33285.8|33387.8|33267.8|243
1762732200000|2025-11-09 23:50:00|33393.8|33273.8|33392|33272|33396.6|33276.6|33388.6|33268.6|142
1762732500000|2025-11-09 23:55:00|33392.1|33272.1|33395.9|33285.3|33418.8|33298.8|33374.8|33254.8|153
1762732800000|2025-11-10 00:00:00|33408.1|33288.1|33366|33250.5|33408.1|33288.1|33350.1|33239.7|685
1762733100000|2025-11-10 00:05:00|33365.6|33250.1|33352|33285.6|33378.3|33286.7|33338.6|33247.4|472
1762733400000|2025-11-10 00:10:00|33351.9|33285.7|33336.1|33266.7|33372.1|33285.9|33334.1|33248.9|388
1762733700000|2025-11-10 00:15:00|33339.8|33265.3|33334.3|33276.7|33344.3|33280.3|33327.8|33245.6|482
1762734000000|2025-11-10 00:20:00|33334.5|33277.8|33320.5|33270.5|33338.1|33284.7|33319.2|33255.5|391
1762734300000|2025-11-10 00:25:00|33318.6|33268.6|33317.7|33257.5|33325.5|33273.8|33312.1|33233.4|311
1762734600000|2025-11-10 00:30:00|33317.9|33257.3|33311.7|33261.2|33328.3|33268|33308.2|33232.5|355
1762734900000|2025-11-10 00:35:00|33311.5|33261.6|33316.3|33258.5|33342.8|33266.8|33310.7|33236.4|391
1762735200000|2025-11-10 00:40:00|33318.4|33263|33327.9|33266.9|33337|33273.7|33316.6|33252.9|333
1762735500000|2025-11-10 00:45:00|33323.7|33266.7|33320.4|33261.3|33329.3|33270.2|33309.5|33256.8|317
1762735800000|2025-11-10 00:50:00|33316.7|33261.2|33320.3|33269.2|33324|33270|33309.1|33256.3|435
1762736100000|2025-11-10 00:55:00|33322.8|33272.7|33322.4|33266|33323.5|33272.7|33309.2|33253.3|359
1762736400000|2025-11-10 01:00:00|33322.6|33265.8|33331.8|33281.6|33336.6|33285.5|33318.3|33259|484
1762736700000|2025-11-10 01:05:00|33331.9|33281.9|33320|33265.5|33332.2|33282.1|33319.9|33264.5|390
1762737000000|2025-11-10 01:10:00|33320.3|33265.2|33318.6|33260|33320.9|33269.1|33307.7|33255.3|316
1762737300000|2025-11-10 01:15:00|33318.3|33259.7|33311.3|33260.7|33318.3|33264.3|33308.5|33253|328
1762737600000|2025-11-10 01:20:00|33311.2|33262.3|33298.2|33247|33313.5|33263.5|33297.1|33243.8|499
1762737900000|2025-11-10 01:25:00|33298.1|33246.7|33302|33243.5|33305.4|33254.9|33296.5|33242.6|400
1762738200000|2025-11-10 01:30:00|33302.3|33250.8|33305.4|33249.4|33309.3|33256|33299.7|33241.7|503
1762738500000|2025-11-10 01:35:00|33306.6|33254.5|33303.9|33250.9|33306.6|33255.3|33300.2|33239.7|481
1762738800000|2025-11-10 01:40:00|33303.8|33251|33301.5|33250.2|33306.8|33255.7|33301.3|33242|267
1762739100000|2025-11-10 01:45:00|33304.1|33254.1|33298.1|33248.1|33306|33254.1|33292.5|33241.5|359
1762739400000|2025-11-10 01:50:00|33298.5|33248.5|33298.8|33244.8|33308|33258|33296.8|33244.8|321
1762739700000|2025-11-10 01:55:00|33298.3|33244.6|33300.1|33250.1|33304.6|33254.6|33294.9|33241.7|399
1762740000000|2025-11-10 02:00:00|33300.2|33250.2|33302.7|33252.7|33308.1|33258.1|33297.7|33244.1|343
1762740300000|2025-11-10 02:05:00|33302.1|33252.1|33306.2|33256.2|33310.3|33260.3|33302|33246.3|360
1762740600000|2025-11-10 02:10:00|33308.1|33258.1|33303.4|33253.4|33312|33260.9|33303.3|33252.5|239
1762740900000|2025-11-10 02:15:00|33303.8|33253.8|33304.4|33254.4|33313.5|33259|33301.2|33251.2|281
1762741200000|2025-11-10 02:20:00|33304.6|33254.6|33296.9|33246.9|33312.2|33257.7|33295.4|33245.4|338
1762741500000|2025-11-10 02:25:00|33297.3|33247.3|33298|33248|33310.1|33250.9|33293.8|33243.8|256
1762741800000|2025-11-10 02:30:00|33299.2|33249.2|33302.4|33250.8|33307.9|33255.7|33297.1|33247.1|314
1762742100000|2025-11-10 02:35:00|33299.5|33249.5|33297.7|33247.7|33309.1|33252.9|33295.4|33245.4|303
1762742400000|2025-11-10 02:40:00|33297.9|33247.9|33296.1|33246.1|33301.8|33251.8|33291.6|33241.6|238
1762742700000|2025-11-10 02:45:00|33296.3|33246.3|33295.2|33245.2|33300.8|33249.7|33294.5|33244.2|256
1762743000000|2025-11-10 02:50:00|33295.4|33245.4|33299|33249|33299.4|33249.4|33294.7|33244.7|233
1762743300000|2025-11-10 02:55:00|33298.8|33248.8|33298.6|33248.6|33301|33251|33298|33248|167
1762743600000|2025-11-10 03:00:00|33300.1|33249.7|33301.4|33251.4|33301.6|33251.6|33295.9|33245.9|186
1762743900000|2025-11-10 03:05:00|33301.3|33251.3|33303.7|33253.7|33306.9|33256.9|33300.8|33250.8|231
1762744200000|2025-11-10 03:10:00|33303.8|33253.8|33300.6|33250.6|33307.4|33253.8|33299.4|33243.6|184
1762744500000|2025-11-10 03:15:00|33300.5|33250.5|33310.1|33260.1|33310.1|33260.1|33299.6|33249.6|242
1762744800000|2025-11-10 03:20:00|33310|33260|33306.5|33256.5|33310.5|33260.5|33305.6|33255.6|253
1762745100000|2025-11-10 03:25:00|33306.7|33256.7|33309.3|33259.3|33310.1|33260.1|33305.3|33255.3|188
1762745400000|2025-11-10 03:30:00|33308.9|33258.9|33311.3|33261.3|33311.5|33261.5|33305.4|33255.4|212
1762745700000|2025-11-10 03:35:00|33310.9|33260.9|33312.9|33262.9|33317.8|33267.2|33310.9|33260.9|301
1762746000000|2025-11-10 03:40:00|33312.8|33262.8|33314.7|33264.7|33316.5|33266.5|33310.2|33260.2|201
1762746300000|2025-11-10 03:45:00|33314.6|33264.6|33313.8|33263.8|33316.7|33266.7|33310.5|33260.5|150
1762746600000|2025-11-10 03:50:00|33312.9|33262.9|33312.9|33258.2|33314.4|33264.4|33307.5|33257.5|175
1762746900000|2025-11-10 03:55:00|33312.6|33258.3|33307.6|33256.5|33314.5|33259.4|33306.1|33252.8|249
1762747200000|2025-11-10 04:00:00|33307.5|33256.1|33296.3|33246.3|33311.7|33256.2|33292|33241|304
1762747500000|2025-11-10 04:05:00|33294.1|33244.1|33306|33248.5|33306.2|33252|33293.1|33243.1|305
1762747800000|2025-11-10 04:10:00|33301.6|33248.4|33299.8|33249.8|33309|33254|33298|33245.7|287
1762748100000|2025-11-10 04:15:00|33297|33247|33299.5|33249.5|33309.8|33255.1|33294.6|33244.6|182
1762748400000|2025-11-10 04:20:00|33299.3|33249.3|33298.7|33248.2|33307.3|33251.4|33296.8|33243.5|232
1762748700000|2025-11-10 04:25:00|33296.9|33248.1|33300.1|33242.7|33303.4|33248.1|33295.6|33241.5|125
1762749000000|2025-11-10 04:30:00|33299.4|33242.8|33295.1|33245.1|33300|33246|33291|33237.4|214
1762749300000|2025-11-10 04:35:00|33295.2|33245.2|33286.4|33236.4|33296.6|33245.2|33280.9|33230.9|253
1762749600000|2025-11-10 04:40:00|33284.6|33234.6|33291.9|33241.9|33295.7|33242.1|33282.3|33232.3|170
1762749900000|2025-11-10 04:45:00|33291.7|33241.7|33292.6|33242.6|33300.1|33245.8|33286.7|33236.7|183
1762750200000|2025-11-10 04:50:00|33292.5|33242.5|33287.9|33237.9|33298|33244.7|33284.3|33234.3|220
1762750500000|2025-11-10 04:55:00|33286|33236|33291.8|33235.9|33293.3|33238.2|33284.2|33233.5|191
1762750800000|2025-11-10 05:00:00|33292.1|33235.6|33293.2|33234.8|33294.2|33238.2|33285.4|33231.8|171
1762751100000|2025-11-10 05:05:00|33293.3|33235|33289.5|33239.5|33297.7|33241.5|33285.4|33234.7|203
1762751400000|2025-11-10 05:10:00|33287.6|33237.6|33295.2|33245.2|33298.3|33245.2|33286.3|33236.3|155
1762751700000|2025-11-10 05:15:00|33293.4|33243.4|33289.9|33239.9|33300.5|33245.8|33289.2|33238.4|158
1762752000000|2025-11-10 05:20:00|33289|33239|33284.8|33234.8|33292.1|33241.9|33283.3|33232.7|229
1762752300000|2025-11-10 05:25:00|33284.9|33234.9|33283.5|33233.5|33288|33235.5|33282.3|33229.8|101
1762752600000|2025-11-10 05:30:00|33283.4|33233.4|33285.2|33228.8|33286.3|33233.4|33278.3|33228.3|134
1762752900000|2025-11-10 05:35:00|33284.6|33228.9|33283.4|33226.2|33285.8|33230|33278.2|33225.1|148
1762753200000|2025-11-10 05:40:00|33282.3|33227.4|33279.7|33224.2|33283|33227.8|33277|33223.2|151
1762753500000|2025-11-10 05:45:00|33278.3|33223.6|33282.1|33227|33282.5|33229.9|33274.1|33221.5|178
1762753800000|2025-11-10 05:50:00|33281|33230|33285.4|33230.2|33286.1|33234.1|33278|33227.2|191
1762754100000|2025-11-10 05:55:00|33281.5|33230.1|33287.9|33235.7|33287.9|33236|33277.6|33227.6|203
1762754400000|2025-11-10 06:00:00|33287.8|33235.4|33281.5|33231.5|33291.1|33237.2|33277.6|33227.6|207
1762754700000|2025-11-10 06:05:00|33282|33232|33275.9|33224.4|33285.2|33235.2|33274.4|33223.7|258
1762755000000|2025-11-10 06:10:00|33279.3|33223.1|33277.7|33226.2|33280.9|33227.9|33270.2|33220.2|232
1762755300000|2025-11-10 06:15:00|33277.3|33227.3|33281.2|33231.2|33281.6|33231.6|33275|33225|163
1762755600000|2025-11-10 06:20:00|33281|33231|33285.3|33235.3|33285.6|33235.3|33277.3|33227.3|210
1762755900000|2025-11-10 06:25:00|33285.4|33235.4|33282.5|33232.5|33288.1|33238|33281.2|33230.7|167
1762756200000|2025-11-10 06:30:00|33282.9|33232.9|33276|33226|33282.9|33232.9|33269.6|33219.6|235
1762756500000|2025-11-10 06:35:00|33275.9|33225.9|33283.3|33233.3|33290.8|33240.8|33274.3|33223.4|401
1762756800000|2025-11-10 06:40:00|33281.9|33231.9|33282.5|33232.5|33287.6|33237.6|33281.6|33231.6|171
1762757100000|2025-11-10 06:45:00|33282.6|33232.6|33293.4|33243.4|33302.3|33252.3|33279.8|33229.8|414
1762757400000|2025-11-10 06:50:00|33291.6|33241.6|33295.8|33245.8|33297.7|33246.5|33285.2|33232.7|428
1762757700000|2025-11-10 06:55:00|33295.5|33245.5|33292.8|33242.8|33300|33250|33291|33241|262
1762758000000|2025-11-10 07:00:00|33292.6|33242.6|33269.9|33219.9|33293.8|33243.8|33265.9|33215.9|425
1762758300000|2025-11-10 07:05:00|33270.9|33220.9|33242|33222|33270.9|33223.7|33239.4|33202.8|354
1762758600000|2025-11-10 07:10:00|33241.9|33221.9|33246|33226|33256|33226.2|33238.2|33203.4|225
1762758900000|2025-11-10 07:15:00|33246.1|33226.1|33247.6|33227.6|33263.7|33228.2|33239.6|33207.1|365
1762759200000|2025-11-10 07:20:00|33247.9|33227.9|33243.4|33223.4|33257.3|33237.3|33241.2|33221.2|282
1762759500000|2025-11-10 07:25:00|33243.3|33223.3|33237.3|33217.3|33251.5|33223.4|33233.5|33199.4|313
1762759800000|2025-11-10 07:30:00|33237.2|33217.2|33215.3|33195.3|33237.2|33217.2|33213.8|33193.8|329
1762760100000|2025-11-10 07:35:00|33214|33194|33206.9|33186.9|33223|33203|33205.8|33185.8|339
1762760400000|2025-11-10 07:40:00|33206.5|33186.5|33210.7|33190.7|33213.3|33193.3|33205.5|33185.5|234
1762760700000|2025-11-10 07:45:00|33211.4|33191.4|33207.8|33187.8|33225|33193.3|33206.8|33174.8|201
1762761000000|2025-11-10 07:50:00|33207.7|33187.7|33206.9|33186.9|33221.5|33201.5|33203.7|33183.7|280
1762761300000|2025-11-10 07:55:00|33207.4|33187.4|33199.1|33149.1|33221.5|33197.7|33180.2|33147.9|390
1762761600000|2025-11-10 08:00:00|33197.9|33147.9|33144.1|33124.1|33206.8|33156.8|33144.1|33120.9|483
1762761900000|2025-11-10 08:05:00|33149.8|33129.8|33166.2|33146.2|33166.9|33146.9|33149.8|33129.8|360
1762762200000|2025-11-10 08:10:00|33166.3|33146.3|33159.5|33139.5|33166.3|33146.3|33154|33134|303
1762762500000|2025-11-10 08:15:00|33159.9|33139.9|33149|33129|33159.9|33139.9|33136.9|33116.9|327
1762762800000|2025-11-10 08:20:00|33149.2|33129.2|33156.8|33136.8|33165|33145|33145.4|33125.4|336
1762763100000|2025-11-10 08:25:00|33156.7|33136.7|33143.5|33123.5|33158.6|33138.6|33142|33122|272
1762763400000|2025-11-10 08:30:00|33142.8|33122.8|33124.5|33104.5|33145.2|33125.2|33123.1|33103.1|318
1762763700000|2025-11-10 08:35:00|33125.1|33105.1|33127.7|33107.7|33132.1|33112.1|33117.2|33097.2|332
1762764000000|2025-11-10 08:40:00|33128|33108|33139.8|33119.8|33141.1|33121.1|33121.8|33101.8|332
1762764300000|2025-11-10 08:45:00|33139.9|33119.9|33118.6|33098.6|33143.9|33123.9|33118|33098|380
1762764600000|2025-11-10 08:50:00|33118.2|33098.2|33116|33096|33130.9|33110.9|33110.8|33090.8|365
1762764900000|2025-11-10 08:55:00|33116.1|33096.1|33128.4|33108.4|33130|33110|33113.7|33093.7|446
1762765200000|2025-11-10 09:00:00|33128.3|33108.3|33131.3|33111.3|33133.4|33113.4|33122.4|33102.4|340
1762765500000|2025-11-10 09:05:00|33131.4|33111.4|33116.1|33096.1|33137.3|33117.3|33113.4|33093.4|365
1762765800000|2025-11-10 09:10:00|33116.2|33096.2|33130.9|33110.9|33134.8|33114.8|33115.4|33095.4|355
1762766100000|2025-11-10 09:15:00|33131.5|33111.5|33134.8|33114.8|33136.8|33116.8|33120.7|33100.7|328
1762766400000|2025-11-10 09:20:00|33135|33115|33141.5|33121.5|33149.3|33129.3|33134.4|33114.4|368
1762766700000|2025-11-10 09:25:00|33141.6|33121.6|33135.6|33115.6|33156.5|33136.5|33131.2|33111.2|339
1762767000000|2025-11-10 09:30:00|33135|33115|33153.1|33133.1|33154.9|33134.9|33126.9|33106.9|336
1762767300000|2025-11-10 09:35:00|33152.5|33132.5|33158|33138|33163.1|33143.1|33147.4|33127.4|320
1762767600000|2025-11-10 09:40:00|33158.1|33138.1|33126.5|33106.5|33159.7|33139.7|33123.4|33103.4|343
1762767900000|2025-11-10 09:45:00|33126.6|33106.6|33137.5|33117.5|33140.5|33120.5|33125.6|33105.6|285
1762768200000|2025-11-10 09:50:00|33137.6|33117.6|33136.1|33116.1|33153.8|33118.9|33122.3|33100.9|280
1762768500000|2025-11-10 09:55:00|33136|33116|33127.3|33107.3|33136|33116|33126.7|33106.7|333
1762768800000|2025-11-10 10:00:00|33128.2|33108.2|33132.8|33112.8|33137.9|33117.9|33124.7|33104.7|354
1762769100000|2025-11-10 10:05:00|33133.1|33113.1|33133.3|33113.3|33152.5|33119.4|33130.1|33099|290
1762769400000|2025-11-10 10:10:00|33133.4|33113.4|33133|33113|33140.6|33120.6|33130.8|33110.8|273
1762769700000|2025-11-10 10:15:00|33132.9|33112.9|33148.4|33128.4|33157|33128.8|33131.7|33105.3|220
1762770000000|2025-11-10 10:20:00|33148|33128|33146.9|33126.9|33150.9|33130.9|33142.2|33122.2|254
1762770300000|2025-11-10 10:25:00|33147|33127|33155.1|33135.1|33155.4|33135.4|33143.7|33123.7|231
1762770600000|2025-11-10 10:30:00|33154.7|33134.7|33163.8|33143.8|33166.3|33146.3|33154.2|33134.2|268
1762770900000|2025-11-10 10:35:00|33163.9|33143.9|33163.5|33113.5|33167.6|33143.9|33146.7|33113.5|297
1762771200000|2025-11-10 10:40:00|33164.5|33114.5|33159.1|33139.1|33168.4|33139.4|33146.9|33113.4|252
1762771500000|2025-11-10 10:45:00|33159.4|33139.4|33159.9|33139.9|33163|33143|33151|33131|269
1762771800000|2025-11-10 10:50:00|33160.7|33140.7|33173.4|33153.4|33174.8|33154.8|33160.3|33140.3|245
1762772100000|2025-11-10 10:55:00|33173.1|33153.1|33168.8|33148.8|33179.3|33159.3|33167.5|33147.5|321
1762772400000|2025-11-10 11:00:00|33168.9|33148.9|33188.4|33168.4|33188.4|33168.4|33160.8|33140.8|309
1762772700000|2025-11-10 11:05:00|33187.3|33167.3|33202.5|33182.5|33206.4|33186.4|33185.9|33165.9|359
1762773000000|2025-11-10 11:10:00|33202.2|33182.2|33195.6|33175.6|33206.2|33186.2|33192.2|33172.2|276
1762773300000|2025-11-10 11:15:00|33195.2|33175.2|33188.9|33168.9|33203|33175.6|33183.4|33150.4|327
1762773600000|2025-11-10 11:20:00|33188.8|33168.8|33182.8|33162.8|33195|33175|33178.8|33158.8|259
1762773900000|2025-11-10 11:25:00|33182.9|33162.9|33175.5|33155.5|33185.2|33165.2|33172.1|33152.1|247
1762774200000|2025-11-10 11:30:00|33175.7|33155.7|33172|33152|33176.3|33156.3|33169.8|33149.8|234
1762774500000|2025-11-10 11:35:00|33171|33151|33158.4|33138.4|33172.8|33152.8|33157.7|33137.7|230
1762774800000|2025-11-10 11:40:00|33159.1|33139.1|33160.2|33140.2|33170.6|33140.5|33147.8|33117.3|261
1762775100000|2025-11-10 11:45:00|33160.1|33140.1|33158.5|33138.5|33160.7|33140.7|33152.8|33132.8|229
1762775400000|2025-11-10 11:50:00|33158.6|33138.6|33161.6|33141.6|33162.3|33142.3|33154.1|33134.1|240
1762775700000|2025-11-10 11:55:00|33163|33143|33155.9|33135.9|33170.8|33150.8|33153.4|33133.4|335
1762776000000|2025-11-10 12:00:00|33156.4|33136.4|33156.1|33136.1|33158.2|33138.2|33149.9|33129.9|324
1762776300000|2025-11-10 12:05:00|33156.3|33136.3|33146.9|33126.9|33158.8|33138.8|33146.7|33126.7|273
1762776600000|2025-11-10 12:10:00|33147.6|33127.6|33140.1|33120.1|33153.9|33133.9|33139.8|33119.8|257
1762776900000|2025-11-10 12:15:00|33139.6|33119.6|33132.8|33112.8|33144.3|33124.3|33132.8|33112.8|242
1762777200000|2025-11-10 12:20:00|33132.9|33112.9|33125.2|33105.2|33135.7|33115.7|33124.3|33104.3|236
1762777500000|2025-11-10 12:25:00|33125|33105|33133.1|33113.1|33135|33115|33121.1|33101.1|296
1762777800000|2025-11-10 12:30:00|33133|33113|33157.7|33137.7|33161.9|33141.9|33132.3|33112.3|352
1762778100000|2025-11-10 12:35:00|33157.4|33137.4|33157.5|33137.5|33157.7|33137.7|33153.7|33133.7|189
1762778400000|2025-11-10 12:40:00|33157.9|33137.9|33167.4|33147.4|33169.8|33149.8|33156.2|33136.2|277
1762778700000|2025-11-10 12:45:00|33167.9|33147.9|33181.3|33161.3|33183|33163|33167.3|33147.3|224
1762779000000|2025-11-10 12:50:00|33181.2|33161.2|33162.8|33142.8|33181.9|33161.9|33159.9|33139.9|250
1762779300000|2025-11-10 12:55:00|33162.7|33142.7|33171.3|33151.3|33172.7|33152.7|33146.3|33126.3|363
1762779600000|2025-11-10 13:00:00|33171.1|33151.1|33165.9|33145.9|33178.1|33158.1|33159.8|33139.8|385
1762779900000|2025-11-10 13:05:00|33166.5|33146.5|33155.9|33135.9|33169.7|33149.7|33152.7|33132.7|270
1762780200000|2025-11-10 13:10:00|33156|33136|33154.5|33134.5|33159.6|33139.6|33153|33133|258
1762780500000|2025-11-10 13:15:00|33154.6|33134.6|33140.2|33120.2|33158.7|33138.7|33138.9|33118.9|273
1762780800000|2025-11-10 13:20:00|33140.7|33120.7|33132.9|33112.9|33143.3|33123.3|33130.7|33110.7|284
1762781100000|2025-11-10 13:25:00|33133.6|33113.6|33155.4|33135.4|33157.3|33137.3|33129.9|33109.9|302
1762781400000|2025-11-10 13:30:00|33156.3|33136.3|33182.3|33162.3|33182.4|33162.4|33156.2|33136.2|375
1762781700000|2025-11-10 13:35:00|33182.2|33162.2|33192.9|33172.9|33193.5|33173.5|33180.9|33160.9|353
1762782000000|2025-11-10 13:40:00|33193.1|33173.1|33201.8|33181.8|33206.7|33186.7|33191.5|33171.5|403
1762782300000|2025-11-10 13:45:00|33201.5|33181.5|33195.6|33175.6|33202.8|33182.8|33188.1|33168.1|296
1762782600000|2025-11-10 13:50:00|33195.5|33175.5|33203.4|33183.4|33203.7|33183.7|33192.4|33172.4|236
1762782900000|2025-11-10 13:55:00|33203.3|33183.3|33183.5|33163.5|33206.2|33186.2|33176.6|33156.6|402
1762783200000|2025-11-10 14:00:00|33184.3|33164.3|33188.2|33168.2|33196.6|33176.6|33181.1|33161.1|424
1762783500000|2025-11-10 14:05:00|33188.9|33168.9|33175.4|33155.4|33197.2|33177.2|33173.7|33153.7|363
1762783800000|2025-11-10 14:10:00|33175.3|33155.3|33170.8|33150.8|33176.1|33156.1|33156.1|33136.1|404
1762784100000|2025-11-10 14:15:00|33171|33151|33164.6|33144.6|33171.1|33151.1|33162.2|33142.2|311
1762784400000|2025-11-10 14:20:00|33164.9|33144.9|33177.8|33157.8|33179.5|33159.5|33163.8|33143.8|285
1762784700000|2025-11-10 14:25:00|33177.7|33157.7|33177.1|33157.1|33180.5|33160.5|33168.8|33148.8|275
1762785000000|2025-11-10 14:30:00|33177|33157|33187|33167|33199|33172.5|33175.3|33148.6|451
1762785300000|2025-11-10 14:35:00|33186.9|33166.9|33172.5|33152.5|33187.1|33167.1|33166.7|33146.7|390
1762785600000|2025-11-10 14:40:00|33172.4|33152.4|33171.9|33151.9|33178.4|33158.4|33167.5|33147.5|347
1762785900000|2025-11-10 14:45:00|33171.5|33151.5|33174.6|33154.6|33183.5|33163.5|33170.1|33150.1|375
1762786200000|2025-11-10 14:50:00|33174.5|33154.5|33164.4|33144.4|33176.6|33156.6|33156.2|33136.2|316
1762786500000|2025-11-10 14:55:00|33162.8|33142.8|33157.3|33137.3|33169|33149|33154.6|33134.6|351
1762786800000|2025-11-10 15:00:00|33157.2|33137.2|33156.4|33136.4|33157.9|33137.9|33137.8|33117.8|349
1762787100000|2025-11-10 15:05:00|33155|33135|33164.4|33144.4|33164.4|33144.4|33147.5|33127.5|339
1762787400000|2025-11-10 15:10:00|33164.5|33144.5|33173.4|33153.4|33181.3|33157.9|33159.4|33131.2|285
1762787700000|2025-11-10 15:15:00|33173.3|33153.3|33162.1|33142.1|33173.6|33153.6|33156.5|33136.5|322
1762788000000|2025-11-10 15:20:00|33162|33142|33158.7|33138.7|33166.4|33146.4|33154.9|33134.9|316
1762788300000|2025-11-10 15:25:00|33158.3|33138.3|33183|33163|33184|33164|33158.3|33138.3|348
1762788600000|2025-11-10 15:30:00|33183.7|33163.7|33202.3|33182.3|33206.2|33186.2|33180.7|33160.7|356
1762788900000|2025-11-10 15:35:00|33202.4|33182.4|33203.6|33183.6|33207.2|33187.2|33191.5|33171.5|366
1762789200000|2025-11-10 15:40:00|33203.7|33183.7|33209.2|33189.2|33217|33197|33201.8|33181.8|385
1762789500000|2025-11-10 15:45:00|33209.4|33189.4|33219.9|33199.9|33227.3|33207.3|33208.4|33188.4|421
1762789800000|2025-11-10 15:50:00|33219.8|33199.8|33218.9|33198.9|33223.1|33203.1|33211.4|33191.4|452
1762790100000|2025-11-10 15:55:00|33219.5|33199.5|33206.6|33186.6|33224.6|33204.6|33204.4|33184.4|534
1762790400000|2025-11-10 16:00:00|33206.5|33186.5|33213|33193|33218.9|33195.5|33192.2|33162.7|475
1762790700000|2025-11-10 16:05:00|33213.1|33193.1|33206.9|33186.9|33221.5|33201.5|33203.3|33183.3|375
1762791000000|2025-11-10 16:10:00|33207|33187|33183.3|33163.3|33211.5|33191.5|33183.2|33163.2|324
1762791300000|2025-11-10 16:15:00|33183.5|33163.5|33183.5|33163.5|33187.8|33167.8|33177.4|33157.4|295
1762791600000|2025-11-10 16:20:00|33183.3|33163.3|33190|33170|33194.4|33174.4|33177.2|33157.2|359
1762791900000|2025-11-10 16:25:00|33189.6|33169.6|33190.2|33170.2|33193.3|33173.3|33185|33165|299
1762792200000|2025-11-10 16:30:00|33189.6|33169.6|33187.6|33167.6|33194|33174|33187.4|33167.4|361
1762792500000|2025-11-10 16:35:00|33187.9|33167.9|33201.9|33181.9|33203.3|33183.3|33182.4|33162.4|282
1762792800000|2025-11-10 16:40:00|33203.3|33183.3|33214.8|33194.8|33225.6|33195.5|33201.8|33169.7|370
1762793100000|2025-11-10 16:45:00|33214.9|33194.9|33221.2|33201.2|33224.6|33204.6|33209.9|33189.9|326
1762793400000|2025-11-10 16:50:00|33221.5|33201.5|33224.3|33204.3|33225.3|33205.3|33217.5|33197.5|373
1762793700000|2025-11-10 16:55:00|33224.2|33204.2|33220.3|33200.3|33239|33207.6|33220.2|33188.3|409
1762794000000|2025-11-10 17:00:00|33219.5|33199.5|33218.9|33198.9|33242.8|33213.1|33213.8|33190.1|508
1762794300000|2025-11-10 17:05:00|33218.4|33198.4|33217.4|33197.4|33223|33203|33213.7|33193.7|434
1762794600000|2025-11-10 17:10:00|33217.5|33197.5|33222.6|33202.6|33227.3|33207.3|33215.9|33195.9|404
1762794900000|2025-11-10 17:15:00|33222.5|33202.5|33227.7|33207.7|33234.1|33214.1|33220.5|33200.5|309
1762795200000|2025-11-10 17:20:00|33227.6|33207.6|33223.2|33203.2|33243.2|33208|33221.3|33191.6|188
1762795500000|2025-11-10 17:25:00|33223|33203|33216.7|33196.7|33237.1|33203.3|33215.3|33179.8|267
1762795800000|2025-11-10 17:30:00|33216.5|33196.5|33211.6|33191.6|33217|33197|33210.3|33190.3|232
1762796100000|2025-11-10 17:35:00|33210.2|33190.2|33201.3|33181.3|33210.2|33190.2|33198.8|33178.8|247
1762796400000|2025-11-10 17:40:00|33201.2|33181.2|33199.7|33179.7|33220|33181.3|33198.8|33163.3|186
1762796700000|2025-11-10 17:45:00|33199.2|33179.2|33189.5|33169.5|33200.3|33180.3|33188.8|33168.8|197
1762797000000|2025-11-10 17:50:00|33189.7|33169.7|33201.7|33151.7|33202.4|33170.5|33182.4|33147.5|226
1762797300000|2025-11-10 17:55:00|33201|33151|33190.4|33140.4|33202|33152|33188.8|33138.8|293
1762797600000|2025-11-10 18:00:00|33190.7|33140.7|33170.7|33150.7|33190.7|33157.5|33168.2|33135.9|183
1762797900000|2025-11-10 18:05:00|33170.9|33150.9|33165|33145|33186.2|33150.9|33163.9|33129.9|160
1762798200000|2025-11-10 18:10:00|33165.3|33145.3|33172.9|33152.9|33177.5|33153.1|33161.5|33127|194
1762798500000|2025-11-10 18:15:00|33173|33153|33176.2|33156.2|33176.3|33156.3|33172.1|33152.1|168
1762798800000|2025-11-10 18:20:00|33176.1|33156.1|33174.3|33154.3|33178.5|33158.5|33172.8|33152.8|159
1762799100000|2025-11-10 18:25:00|33174.8|33154.8|33178.4|33158.4|33181.3|33161.3|33173.1|33153.1|176
1762799400000|2025-11-10 18:30:00|33178.1|33158.1|33177|33157|33179.1|33159.1|33173.2|33153.2|140
1762799700000|2025-11-10 18:35:00|33177.3|33157.3|33180.5|33160.5|33185|33165|33177.2|33157.2|216
1762800000000|2025-11-10 18:40:00|33180.6|33160.6|33181.7|33161.7|33183.2|33163.2|33179.3|33159.3|156
1762800300000|2025-11-10 18:45:00|33182.2|33162.2|33184.4|33164.4|33185.6|33165.6|33180.2|33160.2|181
1762800600000|2025-11-10 18:50:00|33183.7|33163.7|33185.3|33165.3|33187.2|33167.2|33182.4|33162.4|145
1762800900000|2025-11-10 18:55:00|33185.2|33165.2|33183.3|33163.3|33188.9|33168.9|33183.3|33163.3|203
1762801200000|2025-11-10 19:00:00|33183.7|33163.7|33177.8|33157.8|33185.3|33165.3|33176.1|33156.1|254
1762801500000|2025-11-10 19:05:00|33178.2|33158.2|33178|33158|33194.1|33161|33176.1|33144.1|164
1762801800000|2025-11-10 19:10:00|33177.9|33157.9|33172.9|33152.9|33178.7|33158.7|33170.4|33150.4|147
1762802100000|2025-11-10 19:15:00|33173|33153|33171.1|33151.1|33174.7|33154.7|33171|33151|111
1762802400000|2025-11-10 19:20:00|33171|33151|33174.6|33154.6|33174.6|33154.6|33170|33150|98
1762802700000|2025-11-10 19:25:00|33174.3|33154.3|33172.6|33152.6|33174.5|33154.5|33171.1|33151.1|132
1762803000000|2025-11-10 19:30:00|33172.5|33152.5|33172|33152|33173|33153|33169.3|33149.3|139
1762803300000|2025-11-10 19:35:00|33172.1|33152.1|33177|33157|33178.5|33158.5|33172.1|33152.1|119
1762803600000|2025-11-10 19:40:00|33176.9|33156.9|33174.6|33154.6|33177.2|33157.2|33172.3|33152.3|148
1762803900000|2025-11-10 19:45:00|33174.7|33154.7|33175.9|33155.9|33177.3|33157.3|33174.7|33154.7|105
1762804200000|2025-11-10 19:50:00|33175.8|33155.8|33175|33155|33176.4|33156.4|33171.4|33151.4|200
1762804500000|2025-11-10 19:55:00|33175.1|33155.1|33175.3|33155.3|33179.1|33159.1|33173.3|33153.3|172
1762804800000|2025-11-10 20:00:00|33176|33156|33189.3|33139.3|33190.7|33157|33169.7|33134.5|236
1762805100000|2025-11-10 20:05:00|33188.9|33138.9|33187.4|33137.4|33189.7|33139.7|33186.7|33136.7|183
1762805400000|2025-11-10 20:10:00|33185.9|33135.9|33191.2|33141.2|33193|33143|33185.9|33135.9|159
1762805700000|2025-11-10 20:15:00|33191.8|33141.8|33191.4|33141.4|33194.3|33144.3|33188.9|33138.9|180
1762806000000|2025-11-10 20:20:00|33192.5|33142.5|33192|33142|33198.3|33148.3|33191|33141|158
1762806300000|2025-11-10 20:25:00|33192.4|33142.4|33190.7|33140.7|33194.3|33144.3|33189.2|33139.2|127
1762806600000|2025-11-10 20:30:00|33191.5|33141.5|33179.7|33159.7|33193.2|33159.7|33178.1|33139.4|141
1762806900000|2025-11-10 20:35:00|33178.9|33158.9|33176.9|33156.9|33181.5|33161.5|33176.1|33156.1|185
1762807200000|2025-11-10 20:40:00|33177.4|33157.4|33194|33144|33194.3|33157.4|33175.3|33140.7|164
1762807500000|2025-11-10 20:45:00|33194.3|33144.3|33178.5|33158.5|33196|33158.5|33176.9|33141.9|143
1762807800000|2025-11-10 20:50:00|33178.6|33158.6|33180.7|33160.7|33180.7|33160.7|33177.1|33157.1|98
1762808100000|2025-11-10 20:55:00|33180.9|33160.9|33192.9|33142.9|33193.7|33160.9|33177.7|33142.3|252
1762808400000|2025-11-10 21:00:00|33193.3|33143.3|33190.6|33140.6|33196.3|33161.9|33177.9|33139.1|275
1762808700000|2025-11-10 21:05:00|33191.2|33141.2|33194|33144|33194.8|33144.8|33190.5|33140.5|213
1762809000000|2025-11-10 21:10:00|33193.9|33143.9|33194|33144|33195.2|33145.2|33193.4|33143.4|283
1762809300000|2025-11-10 21:15:00|33194.2|33144.2|33194.4|33144.4|33194.8|33144.8|33191.1|33141.1|268
1762809600000|2025-11-10 21:20:00|33194.3|33144.3|33210.7|33129.4|33210.7|33146.2|33193.9|33129.4|251
1762809900000|2025-11-10 21:25:00|33212.1|33129.8|33210.1|33139.6|33221.6|33150.8|33196|33128.6|347
1762810200000|2025-11-10 21:30:00|33210.5|33139.2|33203.2|33153.2|33212.9|33153.5|33200.1|33139.2|401
1762810500000|2025-11-10 21:35:00|33203.3|33153.3|33216.1|33139.4|33219.3|33155.7|33202|33139.4|347
1762810800000|2025-11-10 21:40:00|33215.8|33139.6|33218.7|33142.9|33220.5|33156|33203.6|33138.7|223
1762811100000|2025-11-10 21:45:00|33218.8|33140.9|33227.4|33144.4|33230|33157.5|33204.9|33139.9|265
1762811400000|2025-11-10 21:50:00|33227.6|33144.2|33227.5|33144.1|33231.4|33157.7|33211|33141.4|321
1762811700000|2025-11-10 21:55:00|33231.5|33140.4|33250.8|33136.9|33250.8|33144.2|33220.6|33128.5|371
1762812000000|2025-11-10 22:00:00|33253.2|33137.5|33250.8|33130.8|33253.2|33137.5|33248.9|33128.9|39
1762812300000|2025-11-10 22:05:00|33257.1|33137.1|33246.2|33126.2|33257.1|33137.1|33246.2|33126.2|61
1762812600000|2025-11-10 22:10:00|33247.8|33127.8|33251.1|33131.1|33251.2|33131.2|33246.8|33126.8|67
1762812900000|2025-11-10 22:15:00|33251|33131|33249.5|33129.5|33252.3|33132.3|33247|33127|24
1762813200000|2025-11-10 22:20:00|33249.6|33129.6|33248.1|33128.1|33249.6|33129.6|33247.8|33127.8|15
1762813500000|2025-11-10 22:25:00|33247.9|33127.9|33249.1|33129.1|33250.6|33130.6|33247.9|33127.9|32
1762813800000|2025-11-10 22:30:00|33249|33129|33260.5|33140.5|33262.4|33142.4|33247|33127|96
1762814100000|2025-11-10 22:35:00|33260.3|33140.3|33261.6|33141.6|33262.7|33142.7|33260.3|33140.3|54
1762814400000|2025-11-10 22:40:00|33261.4|33141.4|33259.7|33139.7|33261.4|33141.4|33238|33118|133
1762814700000|2025-11-10 22:45:00|33259.8|33139.8|33258.5|33138.5|33262.6|33142.6|33241.1|33121.1|153
1762815000000|2025-11-10 22:50:00|33258.6|33138.6|33258.5|33138.5|33259.2|33139.2|33241.7|33121.7|93
1762815300000|2025-11-10 22:55:00|33258.6|33138.6|33246.3|33126.3|33260.4|33140.4|33246|33126|193
1762815600000|2025-11-10 23:00:00|33253|33133|33256.8|33136.8|33261.1|33141.1|33248.8|33128.8|167
1762815900000|2025-11-10 23:05:00|33257.3|33137.3|33254.6|33134.6|33261.2|33148.7|33237.8|33133.5|111
1762816200000|2025-11-10 23:10:00|33254.3|33134.3|33243.6|33139.3|33255.5|33139.3|33241.7|33133.2|79
1762816500000|2025-11-10 23:15:00|33243.7|33138.9|33239.8|33134.1|33254.9|33138.9|33237.9|33133.2|85
1762816800000|2025-11-10 23:20:00|33237|33134.2|33259.3|33139.3|33259.3|33141.3|33230.9|33131.3|99
1762817100000|2025-11-10 23:25:00|33258.3|33138.3|33246.9|33139.9|33264.1|33144.7|33241.4|33138.3|116
1762817400000|2025-11-10 23:30:00|33245.4|33138.8|33233.6|33143.8|33260.2|33143.8|33229.3|33135.2|170
1762817700000|2025-11-10 23:35:00|33237.8|33148.3|33233.2|33143.1|33256.3|33148.3|33232.6|33134.3|99
1762818000000|2025-11-10 23:40:00|33233.1|33143.2|33257.1|33137.1|33257.1|33148.2|33231.4|33134.2|91
1762818300000|2025-11-10 23:45:00|33256.8|33136.8|33238.3|33148.2|33259.2|33153.6|33220|33136.3|165
1762818600000|2025-11-10 23:50:00|33238.1|33148.6|33258.2|33138.2|33259.7|33151.6|33224.6|33135.2|204
1762818900000|2025-11-10 23:55:00|33258.3|33138.3|33244.7|33157.8|33264.1|33157.8|33237.6|33135.3|141
1762819200000|2025-11-11 00:00:00|33242.6|33158.4|33252.7|33146.2|33270.2|33169.8|33213.3|33144.6|261
1762819500000|2025-11-11 00:05:00|33252.8|33146.1|33221.1|33163.1|33260.6|33168.3|33218.6|33140.2|202
1762819800000|2025-11-11 00:10:00|33249.8|33142.8|33251.6|33144.5|33255.2|33165.7|33218.7|33141.3|168
1762820100000|2025-11-11 00:15:00|33251|33145.1|33221.9|33164.5|33256.4|33167.4|33219.9|33143.4|194
1762820400000|2025-11-11 00:20:00|33221.6|33164.6|33218.9|33168.9|33253.9|33169.8|33215.4|33144.4|204
1762820700000|2025-11-11 00:25:00|33219|33169|33220.8|33170.8|33235.5|33172.2|33218.6|33163|180
1762821000000|2025-11-11 00:30:00|33220.9|33170.9|33226|33165.6|33238|33173|33219.7|33163.6|233
1762821300000|2025-11-11 00:35:00|33222|33172|33225.8|33173.4|33227.2|33177.2|33221.8|33170.2|171
1762821600000|2025-11-11 00:40:00|33228.3|33173.1|33229.6|33179.6|33232.5|33182.5|33228.3|33173.1|347
1762821900000|2025-11-11 00:45:00|33229.8|33179.8|33233|33183|33235.2|33185.2|33229|33179|237
1762822200000|2025-11-11 00:50:00|33232.9|33182.9|33236.6|33186.6|33240.3|33187.8|33232.8|33182.8|345
1762822500000|2025-11-11 00:55:00|33236.4|33186.4|33236.8|33186.8|33237.9|33187.9|33233.7|33183.7|214
1762822800000|2025-11-11 01:00:00|33236.7|33186.7|33244.7|33194.7|33245.3|33195.3|33235.7|33185.7|307
1762823100000|2025-11-11 01:05:00|33244.8|33194.8|33249.1|33199.1|33249.3|33199.3|33242.2|33192.2|213
1762823400000|2025-11-11 01:10:00|33249|33199|33246.3|33195.6|33250.1|33200.1|33242.6|33192.6|139
1762823700000|2025-11-11 01:15:00|33245.8|33195.4|33245.9|33195.9|33247.8|33197.8|33243|33193|184
1762824000000|2025-11-11 01:20:00|33245.8|33195.8|33243.3|33193.3|33246.5|33196.5|33241.7|33191.7|198
1762824300000|2025-11-11 01:25:00|33243|33193|33244.7|33194.7|33251.4|33201.4|33237.9|33187.9|202
1762824600000|2025-11-11 01:30:00|33244.4|33194.4|33236.6|33186.6|33244.8|33194.8|33236.2|33186.2|182
1762824900000|2025-11-11 01:35:00|33236.4|33186.4|33237.3|33187.3|33241.4|33191.4|33233|33183|185
1762825200000|2025-11-11 01:40:00|33237.5|33187.5|33234.7|33184.7|33238.6|33188.6|33233.3|33183.3|139
1762825500000|2025-11-11 01:45:00|33234.5|33184.5|33237.2|33187.2|33237.2|33187.2|33232.7|33182.7|170
1762825800000|2025-11-11 01:50:00|33237.3|33187.3|33235|33185|33237.5|33187.5|33231.8|33181.8|175
1762826100000|2025-11-11 01:55:00|33234.9|33184.9|33230.4|33180.4|33236.6|33186.6|33230.1|33180.1|201
1762826400000|2025-11-11 02:00:00|33230.3|33180.3|33225.5|33175.5|33233.2|33183.2|33223.8|33173.8|257
1762826700000|2025-11-11 02:05:00|33225.2|33175.2|33227.5|33177.5|33229|33179|33224|33174|176
1762827000000|2025-11-11 02:10:00|33227.6|33177.6|33227.1|33177.1|33231|33181|33225.7|33175.7|117
1762827300000|2025-11-11 02:15:00|33227|33177|33228.9|33178.9|33229.9|33179.9|33226.1|33176.1|120
1762827600000|2025-11-11 02:20:00|33229|33179|33228|33178|33229.1|33179.1|33224.4|33174.4|130
1762827900000|2025-11-11 02:25:00|33227.5|33177.5|33227.9|33177.9|33228.1|33178.1|33223.6|33173.6|127
1762828200000|2025-11-11 02:30:00|33228|33178|33228.2|33178.2|33229.9|33179.9|33225.5|33175.5|131
1762828500000|2025-11-11 02:35:00|33228.5|33178.5|33228.9|33178.9|33230.2|33180.2|33227.6|33177.6|112
1762828800000|2025-11-11 02:40:00|33229|33179|33232.6|33182.6|33233.9|33183.9|33229|33179|111
1762829100000|2025-11-11 02:45:00|33232.5|33182.5|33232|33182|33234.6|33184.6|33231.3|33181.3|114
1762829400000|2025-11-11 02:50:00|33231.5|33181.5|33235.4|33185.4|33237.9|33187.9|33231.2|33181.2|97
1762829700000|2025-11-11 02:55:00|33235.5|33185.5|33234.4|33184.4|33237.7|33187.7|33233.1|33183.1|108
1762830000000|2025-11-11 03:00:00|33234.3|33184.3|33231.5|33181.5|33234.5|33184.5|33227.5|33177.5|134
1762830300000|2025-11-11 03:05:00|33231.4|33181.4|33228.3|33178.3|33232.3|33182.3|33225.3|33175.3|112
1762830600000|2025-11-11 03:10:00|33228.2|33178.2|33228.1|33178.1|33228.3|33178.3|33224|33174|99
1762830900000|2025-11-11 03:15:00|33227.5|33177.5|33228.2|33178.2|33229.5|33179.5|33227.4|33177.4|77
1762831200000|2025-11-11 03:20:00|33228.1|33178.1|33221.2|33171.2|33230.1|33178.4|33220.2|33170.2|95
1762831500000|2025-11-11 03:25:00|33221.1|33171.1|33222.1|33172.1|33223.9|33173.9|33220.4|33170.4|118
1762831800000|2025-11-11 03:30:00|33222.5|33172.5|33226|33176|33228.9|33178.9|33222.5|33172.5|145
1762832100000|2025-11-11 03:35:00|33225.9|33175.9|33223.9|33173.9|33226.9|33176.9|33221.1|33171.1|109
1762832400000|2025-11-11 03:40:00|33224.4|33174.4|33228.2|33178.2|33228.7|33178.7|33224.3|33174.3|103
1762832700000|2025-11-11 03:45:00|33228.1|33178.1|33224.1|33174.1|33228.5|33178.5|33223.1|33173.1|88
1762833000000|2025-11-11 03:50:00|33224.2|33174.2|33227|33177|33227.9|33177.9|33221.9|33171.9|116
1762833300000|2025-11-11 03:55:00|33227.3|33177.3|33224.8|33174.8|33227.7|33177.7|33224.1|33174.1|125
1762833600000|2025-11-11 04:00:00|33225.4|33175.4|33219.8|33169.8|33226.2|33176.2|33216.8|33166.8|217
1762833900000|2025-11-11 04:05:00|33219.7|33169.7|33222.8|33172.8|33223.6|33173.6|33219.7|33169.7|162
1762834200000|2025-11-11 04:10:00|33222.7|33172.7|33226.5|33176.5|33227.7|33177.7|33222.2|33172.2|163
1762834500000|2025-11-11 04:15:00|33226.6|33176.6|33222.3|33172.3|33229.7|33179.7|33222.1|33172.1|129
1762834800000|2025-11-11 04:20:00|33222.2|33172.2|33227.2|33177.2|33228.8|33178.8|33222|33172|164
1762835100000|2025-11-11 04:25:00|33227|33177|33225|33175|33231.9|33181.9|33224.1|33174.1|137
1762835400000|2025-11-11 04:30:00|33224.8|33174.8|33227.4|33177.4|33230.3|33180.3|33224.8|33174.8|125
1762835700000|2025-11-11 04:35:00|33227.3|33177.3|33228.2|33178.2|33229.7|33179.7|33225.5|33175.5|137
1762836000000|2025-11-11 04:40:00|33228.1|33178.1|33224.4|33174.4|33228.2|33178.2|33223.6|33173.6|76
1762836300000|2025-11-11 04:45:00|33224.5|33174.5|33222.9|33172.9|33224.6|33174.6|33222.2|33172.2|61
1762836600000|2025-11-11 04:50:00|33223|33173|33224.8|33174.8|33225.7|33175.7|33220.5|33170.5|104
1762836900000|2025-11-11 04:55:00|33224.9|33174.9|33225.3|33175.3|33230.3|33180.3|33224.8|33174.8|128
1762837200000|2025-11-11 05:00:00|33225.2|33175.2|33224.5|33174.5|33225.2|33175.2|33220.8|33170.8|130
1762837500000|2025-11-11 05:05:00|33224.6|33174.6|33222|33172|33225.7|33175.7|33221.9|33171.9|144
1762837800000|2025-11-11 05:10:00|33222.1|33172.1|33214.6|33164.6|33222.8|33172.8|33214.5|33164.5|119
1762838100000|2025-11-11 05:15:00|33214.5|33164.5|33210.8|33160.8|33214.6|33164.6|33209.9|33159.9|166
1762838400000|2025-11-11 05:20:00|33210.9|33160.9|33206.9|33156.9|33214.2|33164.2|33206|33156|116
1762838700000|2025-11-11 05:25:00|33207|33157|33210.9|33160.9|33210.9|33160.9|33204.9|33154.9|147
1762839000000|2025-11-11 05:30:00|33210.7|33160.7|33213.2|33163.2|33213.3|33163.3|33207.5|33157.5|206
1762839300000|2025-11-11 05:35:00|33213.3|33163.3|33212.8|33162.8|33215|33165|33211.7|33161.7|149
1762839600000|2025-11-11 05:40:00|33212.9|33162.9|33212.2|33162.2|33215.5|33165.5|33211.7|33161.7|115
1762839900000|2025-11-11 05:45:00|33212|33162|33211.9|33161.9|33213.6|33163.6|33209.3|33159.3|144
1762840200000|2025-11-11 05:50:00|33212|33162|33214.7|33164.7|33216.2|33166.2|33210.7|33160.7|128
1762840500000|2025-11-11 05:55:00|33214.3|33164.3|33214.7|33164.7|33216.1|33166.1|33212.6|33162.6|218
1762840800000|2025-11-11 06:00:00|33214.6|33164.6|33212|33162|33215.9|33165.9|33211.4|33161.4|150
1762841100000|2025-11-11 06:05:00|33211.9|33161.9|33215.5|33165.5|33217.1|33167.1|33211.2|33161.2|188
1762841400000|2025-11-11 06:10:00|33215.6|33165.6|33216.8|33166.8|33217.5|33167.5|33214.1|33164.1|140
1762841700000|2025-11-11 06:15:00|33217.4|33167.4|33219.7|33169.7|33220.4|33170.4|33216.1|33166.1|112
1762842000000|2025-11-11 06:20:00|33220|33170|33217.6|33167.6|33220.1|33170.1|33217|33167|111
1762842300000|2025-11-11 06:25:00|33218.2|33168.2|33215.3|33165.3|33218.2|33168.2|33212.4|33162.4|102
1762842600000|2025-11-11 06:30:00|33215.4|33165.4|33220.8|33170.8|33222.2|33172.2|33213.8|33163.8|131
1762842900000|2025-11-11 06:35:00|33221.3|33171.3|33221.6|33171.6|33224.3|33174.3|33219.7|33169.7|190
1762843200000|2025-11-11 06:40:00|33221.5|33171.5|33235.5|33185.5|33235.5|33185.5|33219.8|33169.8|180
1762843500000|2025-11-11 06:45:00|33235.6|33185.6|33245.9|33195.9|33246.7|33196.7|33233.5|33183.5|242
1762843800000|2025-11-11 06:50:00|33245.6|33195.6|33241|33191|33246.7|33196.7|33239.1|33189.1|246
1762844100000|2025-11-11 06:55:00|33240.5|33190.5|33243|33192.7|33244.6|33194.6|33236.7|33186.7|205
1762844400000|2025-11-11 07:00:00|33241.9|33192.4|33236.8|33186.8|33247.7|33197.6|33225.3|33175.3|466
1762844700000|2025-11-11 07:05:00|33236.5|33186.5|33242.9|33192.9|33255|33205|33235.1|33185.1|367
1762845000000|2025-11-11 07:10:00|33242.7|33192.7|33232.4|33212.4|33250.9|33217.4|33224.6|33190.4|350
1762845300000|2025-11-11 07:15:00|33231.7|33211.7|33257.7|33237.7|33267.2|33240.9|33230.2|33195.1|464
1762845600000|2025-11-11 07:20:00|33257.6|33237.6|33248.4|33198.4|33275.8|33245|33235.1|33197.5|475
1762845900000|2025-11-11 07:25:00|33248.3|33198.3|33247.1|33178|33265.2|33215.2|33247.1|33178|408
1762846200000|2025-11-11 07:30:00|33249.4|33174.3|33269.7|33219.7|33298|33239.8|33247.9|33169.5|495
1762846500000|2025-11-11 07:35:00|33269.1|33219.1|33260.8|33210.8|33278.4|33239.5|33235.4|33207.3|412
1762846800000|2025-11-11 07:40:00|33260.6|33210.6|33261.6|33211.6|33289.4|33257.5|33250.5|33209.9|468
1762847100000|2025-11-11 07:45:00|33261.5|33211.5|33267.4|33217.4|33278.2|33228.2|33259.4|33209.4|377
1762847400000|2025-11-11 07:50:00|33267.5|33217.5|33272.7|33222.7|33275|33234.4|33238.7|33201.6|428
1762847700000|2025-11-11 07:55:00|33272.3|33222.3|33262.4|33242.4|33281.1|33244.6|33245.2|33209.4|504
1762848000000|2025-11-11 08:00:00|33262|33242|33283.5|33263.5|33304|33267.8|33258.3|33236.7|516
1762848300000|2025-11-11 08:05:00|33283.3|33263.3|33281.8|33261.8|33329.5|33298.2|33274.1|33253|553
1762848600000|2025-11-11 08:10:00|33282.4|33262.4|33309.6|33289.6|33316.8|33291.2|33282.3|33261.7|385
1762848900000|2025-11-11 08:15:00|33309.5|33289.5|33300.3|33280.3|33320.8|33297.2|33296.4|33264.6|323
1762849200000|2025-11-11 08:20:00|33300.2|33280.2|33284.5|33264.5|33321.2|33301.2|33283.8|33263.8|431
1762849500000|2025-11-11 08:25:00|33284.3|33264.3|33307.7|33287.7|33309.9|33289.9|33277.6|33257.6|344
1762849800000|2025-11-11 08:30:00|33307|33287|33309.2|33289.2|33312.5|33292.5|33300.6|33280.6|313
1762850100000|2025-11-11 08:35:00|33309.3|33289.3|33303|33283|33319.3|33299.3|33298|33278|263
1762850400000|2025-11-11 08:40:00|33303.2|33283.2|33319.8|33299.8|33325.5|33300|33297.2|33261.8|333
1762850700000|2025-11-11 08:45:00|33319.9|33299.9|33313|33293|33341.5|33303|33300.5|33276.6|341
1762851000000|2025-11-11 08:50:00|33313.9|33293.9|33341.7|33321.7|33341.8|33321.8|33309.4|33289.4|388
1762851300000|2025-11-11 08:55:00|33341.6|33321.6|33364.9|33344.9|33367.4|33347.4|33341.6|33321.6|375
1762851600000|2025-11-11 09:00:00|33364.7|33344.7|33369.7|33349.7|33384.3|33364.3|33364.7|33344.7|436
1762851900000|2025-11-11 09:05:00|33369.8|33349.8|33350.1|33330.1|33373.2|33353.2|33345.7|33309.2|367
1762852200000|2025-11-11 09:10:00|33350.2|33330.2|33358.4|33338.4|33366.6|33346.6|33349.5|33329.5|313
1762852500000|2025-11-11 09:15:00|33357.6|33337.6|33358.9|33338.9|33365.9|33345.9|33353.7|33333.7|283
1762852800000|2025-11-11 09:20:00|33358.8|33338.8|33359.5|33339.5|33370.9|33350.9|33339.2|33319.2|370
1762853100000|2025-11-11 09:25:00|33359.4|33339.4|33342.1|33322.1|33359.6|33339.6|33342|33322|278
1762853400000|2025-11-11 09:30:00|33342|33322|33326.9|33306.9|33342.6|33322.6|33326.7|33306.7|273
1762853700000|2025-11-11 09:35:00|33326|33306|33332.4|33312.4|33350.8|33330.8|33322.6|33302.6|408
1762854000000|2025-11-11 09:40:00|33332.5|33312.5|33371.7|33351.7|33375.8|33355.8|33331.6|33311.6|358
1762854300000|2025-11-11 09:45:00|33371.6|33351.6|33374.4|33324.4|33377.9|33352.6|33357.9|33323.9|245
1762854600000|2025-11-11 09:50:00|33374.3|33324.3|33375.4|33355.4|33383.3|33363.3|33362.3|33324.3|255
1762854900000|2025-11-11 09:55:00|33375.5|33355.5|33390.2|33370.2|33408.1|33371.2|33370|33350|268
1762855200000|2025-11-11 10:00:00|33386.1|33366.1|33397|33377|33410.5|33377.3|33381|33331|359
1762855500000|2025-11-11 10:05:00|33397.3|33377.3|33397.3|33377.3|33398.6|33378.6|33387.3|33367.3|332
1762855800000|2025-11-11 10:10:00|33397.4|33377.4|33385.2|33365.2|33401.6|33381.6|33384.5|33364.5|256
1762856100000|2025-11-11 10:15:00|33385.1|33365.1|33381.8|33361.8|33396|33376|33379|33359|280
1762856400000|2025-11-11 10:20:00|33381|33361|33369.1|33349.1|33394.2|33361.7|33368.7|33338.2|253
1762856700000|2025-11-11 10:25:00|33369|33349|33373.7|33353.7|33376.4|33356.4|33368.3|33348.3|240
1762857000000|2025-11-11 10:30:00|33373.8|33353.8|33390.4|33370.4|33400.3|33372.5|33371.9|33344.4|291
1762857300000|2025-11-11 10:35:00|33390.3|33370.3|33378.4|33358.4|33391.5|33371.5|33372.8|33352.8|265
1762857600000|2025-11-11 10:40:00|33378.5|33358.5|33372.2|33352.2|33379.9|33359.9|33369.6|33349.6|240
1762857900000|2025-11-11 10:45:00|33372.3|33352.3|33365.4|33345.4|33377.8|33357.8|33362.3|33342.3|306
1762858200000|2025-11-11 10:50:00|33365.8|33345.8|33346.7|33326.7|33370.2|33350.2|33346.1|33326.1|255
1762858500000|2025-11-11 10:55:00|33345.8|33325.8|33334.7|33314.7|33362.8|33326.9|33327.3|33307.3|289
1762858800000|2025-11-11 11:00:00|33333.8|33313.8|33305.6|33285.6|33333.8|33313.8|33303.7|33283.7|326
1762859100000|2025-11-11 11:05:00|33305.7|33285.7|33313.5|33293.5|33322.8|33299.1|33305.1|33268.4|203
1762859400000|2025-11-11 11:10:00|33313.6|33293.6|33332.2|33282.2|33337.7|33302.7|33311.1|33276|216
1762859700000|2025-11-11 11:15:00|33332.1|33282.1|33329|33279|33332.2|33295.7|33306.4|33272.6|330
1762860000000|2025-11-11 11:20:00|33330|33280|33319.8|33299.8|33337.6|33304|33313.3|33278.6|269
1762860300000|2025-11-11 11:25:00|33320.4|33300.4|33318.1|33298.1|33330.7|33302.6|33311.5|33277.7|276
1762860600000|2025-11-11 11:30:00|33317.3|33297.3|33312.1|33292.1|33321.6|33301.6|33307.7|33287.7|234
1762860900000|2025-11-11 11:35:00|33312.2|33292.2|33312.3|33292.3|33330.6|33299.2|33309.6|33279.9|203
1762861200000|2025-11-11 11:40:00|33312.4|33292.4|33317.4|33297.4|33329.6|33298.8|33309.1|33273.2|180
1762861500000|2025-11-11 11:45:00|33318.3|33298.3|33310|33290|33318.4|33298.4|33307.1|33287.1|218
1762861800000|2025-11-11 11:50:00|33310.1|33290.1|33314.9|33294.9|33319.5|33299.5|33306.2|33286.2|255
1762862100000|2025-11-11 11:55:00|33315|33295|33312.5|33292.5|33315|33295|33306.3|33286.3|277
1762862400000|2025-11-11 12:00:00|33312.7|33292.7|33317.6|33297.6|33319.4|33299.4|33310.2|33290.2|231
1762862700000|2025-11-11 12:05:00|33317.7|33297.7|33327.2|33307.2|33330.5|33310.5|33311.1|33291.1|235
1762863000000|2025-11-11 12:10:00|33327.1|33307.1|33318.4|33298.4|33334.8|33314.8|33318.1|33298.1|278
1762863300000|2025-11-11 12:15:00|33318.5|33298.5|33320.4|33300.4|33332|33302.7|33311.2|33277.5|221
1762863600000|2025-11-11 12:20:00|33319.5|33299.5|33320.1|33300.1|33323|33303|33317.6|33297.6|204
1762863900000|2025-11-11 12:25:00|33320.2|33300.2|33338.9|33318.9|33338.9|33318.9|33319.6|33299.6|244
1762864200000|2025-11-11 12:30:00|33338.7|33318.7|33353.2|33333.2|33366.4|33333.8|33337.1|33309.3|288
1762864500000|2025-11-11 12:35:00|33354.8|33334.8|33355.5|33335.5|33355.8|33335.8|33343.3|33323.3|263
1762864800000|2025-11-11 12:40:00|33354.5|33334.5|33354.2|33334.2|33372.8|33336.8|33345.9|33322.6|200
1762865100000|2025-11-11 12:45:00|33353.6|33333.6|33345|33325|33353.6|33333.6|33343.8|33323.8|195
1762865400000|2025-11-11 12:50:00|33345.1|33325.1|33363.6|33343.6|33363.7|33343.7|33344.9|33324.9|243
1762865700000|2025-11-11 12:55:00|33364.3|33344.3|33364|33344|33374.4|33354.4|33362.1|33342.1|371
1762866000000|2025-11-11 13:00:00|33363|33343|33336.6|33316.6|33363|33343|33329.5|33300.7|422
1762866300000|2025-11-11 13:05:00|33336.2|33316.2|33327.9|33307.9|33336.5|33316.5|33323.8|33303.8|317
1762866600000|2025-11-11 13:10:00|33328|33308|33312.5|33292.5|33333|33313|33307.6|33287.6|366
1762866900000|2025-11-11 13:15:00|33312.9|33292.9|33292.1|33272.1|33318.1|33298.1|33290.2|33270.2|363
1762867200000|2025-11-11 13:20:00|33291.9|33271.9|33268.9|33248.9|33301.5|33281.5|33259.9|33239.9|587
1762867500000|2025-11-11 13:25:00|33268.5|33248.5|33242.9|33222.9|33269.6|33249.6|33223.4|33199.3|657
1762867800000|2025-11-11 13:30:00|33243.2|33223.2|33239.7|33219.7|33251.5|33231.5|33235|33215|477
1762868100000|2025-11-11 13:35:00|33239.8|33219.8|33242.1|33222.1|33250.9|33230.9|33239.3|33219.3|384
1762868400000|2025-11-11 13:40:00|33242|33222|33236.3|33216.3|33243.2|33223.2|33221.9|33201.9|518
1762868700000|2025-11-11 13:45:00|33236.2|33216.2|33262.9|33242.9|33262.9|33242.9|33236.2|33216.2|408
1762869000000|2025-11-11 13:50:00|33262.4|33242.4|33249.7|33229.7|33271.1|33251.1|33245.6|33225.6|417
1762869300000|2025-11-11 13:55:00|33249.6|33229.6|33236.5|33216.5|33249.6|33229.6|33219.7|33199.7|443
1762869600000|2025-11-11 14:00:00|33236.8|33216.8|33221.4|33201.4|33237.5|33217.5|33217.9|33197.9|373
1762869900000|2025-11-11 14:05:00|33222|33202|33234.3|33214.3|33244.8|33224.8|33221.5|33201.5|306
1762870200000|2025-11-11 14:10:00|33234.4|33214.4|33245.2|33225.2|33250.4|33230.4|33233.5|33213.5|345
1762870500000|2025-11-11 14:15:00|33246.5|33226.5|33253.7|33233.7|33271.3|33238.7|33245|33220.2|310
1762870800000|2025-11-11 14:20:00|33255|33235|33236.6|33216.6|33255|33235|33235.7|33215.7|293
1762871100000|2025-11-11 14:25:00|33236.5|33216.5|33231.3|33211.3|33239.4|33219.4|33223.8|33203.8|391
1762871400000|2025-11-11 14:30:00|33230.3|33210.3|33218.2|33198.2|33235.5|33215.5|33218.2|33198.2|373
1762871700000|2025-11-11 14:35:00|33217.8|33197.8|33211.7|33191.7|33219.5|33199.5|33206.4|33186.4|388
1762872000000|2025-11-11 14:40:00|33212.3|33192.3|33209.8|33189.8|33214.2|33194.2|33206.4|33186.4|285
1762872300000|2025-11-11 14:45:00|33208.5|33188.5|33203.2|33183.2|33208.8|33188.8|33175.7|33155.7|495
1762872600000|2025-11-11 14:50:00|33203.8|33183.8|33210.8|33190.8|33221.4|33201.4|33200|33180|377
1762872900000|2025-11-11 14:55:00|33211.1|33191.1|33203.8|33183.8|33211.1|33191.1|33193.4|33173.4|373
1762873200000|2025-11-11 15:00:00|33203.9|33183.9|33205.4|33185.4|33206.2|33186.2|33194.3|33174.3|399
1762873500000|2025-11-11 15:05:00|33206.1|33186.1|33222.6|33202.6|33233.5|33213.5|33199.1|33179.1|506
1762873800000|2025-11-11 15:10:00|33223.7|33203.7|33226.4|33206.4|33236|33216|33211.5|33191.5|449
1762874100000|2025-11-11 15:15:00|33226.5|33206.5|33215.4|33195.4|33227.8|33207.8|33208|33188|376
1762874400000|2025-11-11 15:20:00|33215.3|33195.3|33206.6|33186.6|33223.1|33203.1|33204.6|33184.6|396
1762874700000|2025-11-11 15:25:00|33207.5|33187.5|33204.7|33184.7|33209.1|33189.1|33201.3|33181.3|357
1762875000000|2025-11-11 15:30:00|33204.5|33184.5|33217.7|33197.7|33218.5|33198.5|33203|33183|332
1762875300000|2025-11-11 15:35:00|33217.8|33197.8|33218|33198|33226.2|33206.2|33216.7|33196.7|329
1762875600000|2025-11-11 15:40:00|33217.9|33197.9|33224.4|33204.4|33224.4|33204.4|33213.1|33193.1|309
1762875900000|2025-11-11 15:45:00|33222.9|33202.9|33236.8|33216.8|33239.8|33219.8|33222.9|33202.9|391
1762876200000|2025-11-11 15:50:00|33236.7|33216.7|33253.9|33233.9|33255.5|33235.5|33236.4|33216.4|441
1762876500000|2025-11-11 15:55:00|33254.1|33234.1|33246.2|33226.2|33256.3|33236.3|33242.7|33222.7|409
1762876800000|2025-11-11 16:00:00|33246.1|33226.1|33244.4|33224.4|33249.6|33229.6|33240|33220|383
1762877100000|2025-11-11 16:05:00|33243.3|33223.3|33245.5|33225.5|33247.4|33227.4|33232|33212|399
1762877400000|2025-11-11 16:10:00|33244.6|33224.6|33242.8|33222.8|33260.8|33229.7|33239.1|33208.7|305
1762877700000|2025-11-11 16:15:00|33242.7|33222.7|33241.9|33221.9|33242.7|33222.7|33233.2|33213.2|288
1762878000000|2025-11-11 16:20:00|33242.3|33222.3|33246.6|33226.6|33247.5|33227.5|33233.5|33213.5|365
1762878300000|2025-11-11 16:25:00|33246.7|33226.7|33276.1|33226.1|33276.1|33247.5|33246.6|33226.1|344
1762878600000|2025-11-11 16:30:00|33276|33226|33273.5|33223.5|33281.1|33231.1|33272.3|33222.3|341
1762878900000|2025-11-11 16:35:00|33273.6|33223.6|33278.3|33228.3|33279.9|33229.9|33264.3|33214.3|327
1762879200000|2025-11-11 16:40:00|33278.2|33228.2|33278.7|33228.7|33280.3|33246|33262.1|33226|211
1762879500000|2025-11-11 16:45:00|33278.6|33228.6|33262.3|33242.3|33281.5|33248.6|33260.8|33228.2|194
1762879800000|2025-11-11 16:50:00|33261.7|33241.7|33248.4|33228.4|33265.7|33241.9|33242.3|33210.1|299
1762880100000|2025-11-11 16:55:00|33248.5|33228.5|33245.9|33195.9|33265.9|33231.1|33233.2|33193.7|332
1762880400000|2025-11-11 17:00:00|33244.1|33194.1|33235.8|33215.8|33255.1|33218.8|33227.9|33191.6|289
1762880700000|2025-11-11 17:05:00|33235.7|33215.7|33245.2|33195.2|33250.6|33218.4|33222.8|33180.2|299
1762881000000|2025-11-11 17:10:00|33245.5|33195.5|33233.6|33183.6|33247.8|33197.8|33232.3|33182.3|252
1762881300000|2025-11-11 17:15:00|33233.7|33183.7|33229.1|33179.1|33235|33185|33228.5|33178.5|168
1762881600000|2025-11-11 17:20:00|33229|33179|33230.9|33180.9|33232.2|33182.2|33226.8|33176.8|164
1762881900000|2025-11-11 17:25:00|33231|33181|33227.9|33177.9|33234.3|33184.3|33227.4|33177.4|182
1762882200000|2025-11-11 17:30:00|33224.1|33174.1|33219.4|33169.4|33225.8|33175.8|33215.7|33165.7|218
1762882500000|2025-11-11 17:35:00|33219.2|33169.2|33218.7|33168.7|33221.8|33171.8|33218.2|33168.2|146
1762882800000|2025-11-11 17:40:00|33218.8|33168.8|33196.5|33176.5|33220.6|33177.4|33195.5|33160.5|146
1762883100000|2025-11-11 17:45:00|33196.6|33176.6|33192.2|33172.2|33213.1|33182.9|33191|33155.3|176
1762883400000|2025-11-11 17:50:00|33191.2|33171.2|33193.3|33173.3|33210.5|33177.1|33189.7|33154.8|144
1762883700000|2025-11-11 17:55:00|33193|33173|33200.9|33180.9|33211.2|33181.4|33192.9|33157.9|185
1762884000000|2025-11-11 18:00:00|33202.2|33182.2|33217.5|33167.5|33217.8|33188.9|33201.1|33161.4|268
1762884300000|2025-11-11 18:05:00|33216.6|33166.6|33215.2|33165.2|33219.8|33180|33198.2|33161.5|204
1762884600000|2025-11-11 18:10:00|33215.3|33165.3|33225.4|33175.4|33228.8|33178.8|33214|33164|176
1762884900000|2025-11-11 18:15:00|33226.7|33176.7|33220.2|33170.2|33227.3|33177.3|33217.4|33167.4|163
1762885200000|2025-11-11 18:20:00|33220.7|33170.7|33221.5|33171.5|33223.2|33173.2|33216.9|33166.9|179
1762885500000|2025-11-11 18:25:00|33220.8|33170.8|33226.1|33176.1|33226.1|33176.1|33219.5|33169.5|112
1762885800000|2025-11-11 18:30:00|33226.2|33176.2|33224.5|33174.5|33230.7|33180.7|33220.4|33170.4|126
1762886100000|2025-11-11 18:35:00|33224.4|33174.4|33230.9|33180.9|33232.4|33182.4|33224.4|33174.4|115
1762886400000|2025-11-11 18:40:00|33232.2|33182.2|33224.8|33174.8|33232.2|33182.2|33223.9|33173.9|131
1762886700000|2025-11-11 18:45:00|33224.7|33174.7|33220.6|33170.6|33231.3|33181.3|33218.3|33168.3|144
1762887000000|2025-11-11 18:50:00|33220.7|33170.7|33220.9|33170.9|33223.3|33173.3|33216.8|33166.8|84
1762887300000|2025-11-11 18:55:00|33218.3|33168.3|33225.2|33175.2|33227|33177|33217.9|33167.9|144
1762887600000|2025-11-11 19:00:00|33225.1|33175.1|33223.1|33173.1|33231.6|33181.6|33222.2|33172.2|203
1762887900000|2025-11-11 19:05:00|33223|33173|33231.9|33181.9|33232.3|33182.3|33223|33173|135
1762888200000|2025-11-11 19:10:00|33232|33182|33232.5|33182.5|33235.3|33185.3|33225.9|33175.9|171
1762888500000|2025-11-11 19:15:00|33235.4|33185.4|33233.5|33183.5|33236.8|33186.8|33228.9|33178.9|214
1762888800000|2025-11-11 19:20:00|33233.4|33183.4|33232.3|33182.3|33235.1|33185.1|33229.5|33179.5|143
1762889100000|2025-11-11 19:25:00|33233.3|33183.3|33231|33181|33233.3|33183.3|33228.5|33178.5|129
1762889400000|2025-11-11 19:30:00|33230.9|33180.9|33231.4|33181.4|33232.8|33182.8|33227.4|33177.4|124
1762889700000|2025-11-11 19:35:00|33231.6|33181.6|33231.1|33181.1|33232.1|33182.1|33228.7|33178.7|110
1762890000000|2025-11-11 19:40:00|33231|33181|33230.4|33180.4|33231.5|33181.5|33227.3|33177.3|105
1762890300000|2025-11-11 19:45:00|33230.5|33180.5|33238.7|33188.7|33242.2|33192.2|33228.9|33178.9|177
1762890600000|2025-11-11 19:50:00|33238.8|33188.8|33245.4|33195.4|33245.8|33195.8|33236.4|33186.4|206
1762890900000|2025-11-11 19:55:00|33245.7|33195.7|33248.9|33198.9|33251.9|33201.9|33244.9|33194.9|246
1762891200000|2025-11-11 20:00:00|33248.6|33198.6|33246.1|33196.1|33248.9|33198.9|33244.3|33194.3|221
1762891500000|2025-11-11 20:05:00|33246.2|33196.2|33240.7|33190.7|33246.4|33196.4|33238.7|33188.7|192
1762891800000|2025-11-11 20:10:00|33240.3|33190.3|33236|33186|33241|33191|33236|33186|130
1762892100000|2025-11-11 20:15:00|33235.9|33185.9|33235.7|33185.7|33240.2|33190.2|33235.2|33185.2|130
1762892400000|2025-11-11 20:20:00|33235.4|33185.4|33239.7|33189.7|33240|33190|33235.4|33185.4|131
1762892700000|2025-11-11 20:25:00|33239.6|33189.6|33244.4|33194.4|33247.2|33197.2|33239.6|33189.6|113
1762893000000|2025-11-11 20:30:00|33244.5|33194.5|33240.9|33190.9|33244.5|33194.5|33240.9|33190.9|119
1762893300000|2025-11-11 20:35:00|33240.8|33190.8|33238.7|33188.7|33243|33193|33238.6|33188.6|126
1762893600000|2025-11-11 20:40:00|33238.8|33188.8|33241.5|33191.5|33241.6|33191.6|33236.4|33186.4|126
1762893900000|2025-11-11 20:45:00|33240.6|33190.6|33247|33197|33247.7|33197.7|33240.6|33190.6|139
1762894200000|2025-11-11 20:50:00|33247.3|33197.3|33247.3|33197.3|33249.7|33199.7|33246.4|33196.4|171
1762894500000|2025-11-11 20:55:00|33247.1|33197.1|33251.5|33201.5|33251.8|33201.8|33246.2|33196.2|211
1762894800000|2025-11-11 21:00:00|33251.6|33201.6|33250|33200|33253.8|33203.8|33249.4|33199.4|231
1762895100000|2025-11-11 21:05:00|33250.1|33200.1|33250.4|33200.4|33252.9|33202.9|33247.4|33197.4|148
1762895400000|2025-11-11 21:10:00|33250.5|33200.5|33248.3|33198.3|33251.1|33201.1|33247.6|33197.6|186
1762895700000|2025-11-11 21:15:00|33248.6|33198.6|33249.4|33199.4|33249.7|33199.7|33245.4|33195.4|140
1762896000000|2025-11-11 21:20:00|33249.5|33199.5|33248.8|33198.8|33253.2|33203.2|33248.3|33198.3|189
1762896300000|2025-11-11 21:25:00|33248.9|33198.9|33248.7|33198.7|33249.4|33199.4|33245.9|33195.9|169
1762896600000|2025-11-11 21:30:00|33248.4|33198.4|33253.3|33195.3|33262.7|33199|33244.8|33185.1|161
1762896900000|2025-11-11 21:35:00|33253|33195.6|33264.3|33183.6|33265.5|33196.2|33252.5|33183.4|228
1762897200000|2025-11-11 21:40:00|33264.1|33183.8|33258.5|33196.4|33271|33200.2|33252.1|33180.7|206
1762897500000|2025-11-11 21:45:00|33257.5|33197.2|33276.2|33175.7|33276.3|33200|33254.2|33175.7|265
1762897800000|2025-11-11 21:50:00|33258.9|33199.8|33287.8|33187|33287.8|33205.9|33254.3|33173.3|251
1762898100000|2025-11-11 21:55:00|33290.5|33184.1|33306.2|33186.2|33309.2|33201.7|33258|33173.1|300
1762898400000|2025-11-11 22:00:00|33301.3|33181.3|33299.5|33179.5|33301.3|33181.3|33299.5|33179.5|2
1762898700000|2025-11-11 22:05:00|33295.9|33175.9|33284.6|33164.6|33299.5|33179.5|33280.6|33160.6|181
1762899000000|2025-11-11 22:10:00|33283|33163|33299.4|33179.4|33300.4|33180.4|33281.3|33161.3|165
1762899300000|2025-11-11 22:15:00|33299.2|33179.2|33311.1|33191.1|33312.2|33192.2|33299.2|33179.2|138
1762899600000|2025-11-11 22:20:00|33311.2|33191.2|33311.7|33191.7|33313.7|33193.7|33281.6|33161.6|366
1762899900000|2025-11-11 22:25:00|33311.6|33191.6|33308.4|33188.4|33312|33192|33288.7|33168.7|586
1762900200000|2025-11-11 22:30:00|33308.5|33188.5|33303.3|33183.3|33315.5|33195.5|33298.9|33178.9|157
1762900500000|2025-11-11 22:35:00|33303.2|33183.2|33311.3|33191.3|33314.7|33194.7|33298.7|33178.7|223
1762900800000|2025-11-11 22:40:00|33311|33191|33313.7|33193.7|33315.3|33195.3|33303.1|33183.1|131
1762901100000|2025-11-11 22:45:00|33313.6|33193.6|33313.2|33193.2|33315.3|33195.3|33301.9|33181.9|159
1762901400000|2025-11-11 22:50:00|33313.1|33193.1|33302.9|33182.9|33313.5|33193.5|33299.3|33179.3|230
1762901700000|2025-11-11 22:55:00|33303.4|33183.4|33283.4|33163.4|33313.3|33193.3|33283.2|33163.2|306
1762902000000|2025-11-11 23:00:00|33285|33165|33292.7|33172.7|33301.4|33181.4|33285|33165|372
1762902300000|2025-11-11 23:05:00|33293.2|33173.2|33295.2|33175.2|33303.2|33192.4|33279.5|33159.5|387
1762902600000|2025-11-11 23:10:00|33295.1|33175.1|33280|33206.2|33303.6|33206.2|33264.8|33170.3|222
1762902900000|2025-11-11 23:15:00|33264.8|33191|33268.4|33193.4|33316.8|33209.8|33264.8|33163.8|111
1762903200000|2025-11-11 23:20:00|33285.6|33193.5|33294.6|33174.6|33314.7|33210.2|33263.9|33157.4|163
1762903500000|2025-11-11 23:25:00|33294|33174|33269.6|33211|33311.8|33218.2|33268.5|33158.8|135
1762903800000|2025-11-11 23:30:00|33282.3|33194.4|33294.5|33174.5|33314.7|33213.8|33267.5|33171|305
1762904100000|2025-11-11 23:35:00|33294.6|33174.6|33277.6|33189.9|33295.6|33209.7|33262.3|33169.3|533
1762904400000|2025-11-11 23:40:00|33277.2|33190.5|33276.8|33203.7|33295.4|33210.2|33259.9|33166.4|720
1762904700000|2025-11-11 23:45:00|33291.7|33171.7|33287.7|33167.7|33308.5|33204.6|33257.4|33166.9|212
1762905000000|2025-11-11 23:50:00|33257.7|33199.1|33261.1|33189|33304.7|33203.6|33256.6|33165.3|243
1762905300000|2025-11-11 23:55:00|33297.8|33162.2|33260.4|33189.2|33297.9|33201.8|33259.8|33156.6|221
1762905600000|2025-11-12 00:00:00|33265.3|33206.7|33294|33183.4|33297.8|33210.4|33265.3|33169.5|620
1762905900000|2025-11-12 00:05:00|33293.1|33183.5|33277.5|33205.6|33295.5|33206.2|33274.5|33170.3|658
1762906200000|2025-11-12 00:10:00|33277.1|33205.7|33272.1|33207.5|33292.3|33207.7|33271.9|33182.9|517
1762906500000|2025-11-12 00:15:00|33272.7|33207.3|33269.6|33208.8|33296.7|33211.9|33264.3|33184.8|717
1762906800000|2025-11-12 00:20:00|33269.5|33208.7|33274.8|33211.4|33296.4|33212.5|33269.4|33197.6|258
1762907100000|2025-11-12 00:25:00|33272.8|33207.2|33276.7|33211.1|33287.1|33213.2|33268.5|33187.2|404
1762907400000|2025-11-12 00:30:00|33276|33210.3|33261.3|33211.3|33289.8|33218.9|33261.3|33199.5|338
1762907700000|2025-11-12 00:35:00|33261.6|33211.6|33264|33214|33271.8|33216.1|33251.8|33201.7|245
1762908000000|2025-11-12 00:40:00|33264.2|33214.2|33263.3|33211|33265.9|33214.5|33261.9|33211|177
1762908300000|2025-11-12 00:45:00|33263.1|33211.2|33264.6|33214.6|33271.7|33219.6|33262.5|33210|202
1762908600000|2025-11-12 00:50:00|33264.2|33214.2|33265.4|33215.4|33268.4|33218.4|33258.8|33208.1|242
1762908900000|2025-11-12 00:55:00|33265.9|33215.9|33273.4|33223.4|33286.7|33231.4|33264|33211.4|310
1762909200000|2025-11-12 01:00:00|33273.6|33223.6|33267.8|33217.8|33283.5|33228.4|33264.1|33213.2|300
1762909500000|2025-11-12 01:05:00|33268.7|33218.7|33264.9|33214.9|33271.3|33221.3|33263.1|33211.3|176
1762909800000|2025-11-12 01:10:00|33265.4|33215.4|33270|33215.3|33271.9|33221.9|33265.2|33214.7|204
1762910100000|2025-11-12 01:15:00|33269.9|33216.6|33270.6|33218.8|33272.8|33222.8|33265.2|33214.1|181
1762910400000|2025-11-12 01:20:00|33270.4|33219|33278.8|33226.2|33279.9|33229.8|33269.1|33218.1|168
1762910700000|2025-11-12 01:25:00|33278.6|33226.4|33281.2|33226.6|33282|33229.8|33276|33218.9|223
1762911000000|2025-11-12 01:30:00|33281.3|33227.5|33285.2|33235.2|33285.8|33235.8|33277.5|33221.4|226
1762911300000|2025-11-12 01:35:00|33283.9|33233.9|33283.2|33233.2|33285.7|33235.7|33281.2|33231.2|142
1762911600000|2025-11-12 01:40:00|33282.9|33232.8|33278.6|33228.6|33283.4|33233.4|33276.1|33225.5|166
1762911900000|2025-11-12 01:45:00|33279.4|33229.4|33275.8|33225.8|33279.4|33229.4|33271.1|33220.2|114
1762912200000|2025-11-12 01:50:00|33274.8|33224.8|33276.2|33226.2|33276.8|33226.8|33271.6|33220.2|152
1762912500000|2025-11-12 01:55:00|33277.3|33227.3|33280.6|33230.6|33283.4|33233.4|33276.3|33223.6|188
1762912800000|2025-11-12 02:00:00|33280.7|33230.4|33278.1|33227.4|33282.5|33232.5|33275.3|33225.1|173
1762913100000|2025-11-12 02:05:00|33278.6|33228.6|33273.9|33223.9|33279.1|33229.1|33271.9|33221.1|128
1762913400000|2025-11-12 02:10:00|33274|33223.7|33276.2|33226.2|33276.9|33226.9|33271.5|33220.8|133
1762913700000|2025-11-12 02:15:00|33276.4|33226.4|33274.7|33224.7|33278.5|33228.5|33274.3|33224.3|129
1762914000000|2025-11-12 02:20:00|33273.6|33223.6|33275.2|33225.2|33276.8|33226.8|33271.8|33221.8|158
1762914300000|2025-11-12 02:25:00|33275.3|33225.3|33274.3|33224.3|33277.3|33227.3|33272.4|33222.4|181
1762914600000|2025-11-12 02:30:00|33273.7|33223.7|33280.7|33230.7|33281.1|33231.1|33273.4|33222.6|155
1762914900000|2025-11-12 02:35:00|33280.5|33230.5|33278.9|33228.9|33280.6|33230.6|33275.7|33223.4|148
1762915200000|2025-11-12 02:40:00|33277.9|33227.9|33280.1|33229.8|33281.3|33231.3|33276.2|33221.3|129
1762915500000|2025-11-12 02:45:00|33280|33228.4|33279.6|33229.6|33282.8|33232.8|33278.2|33222.2|127
1762915800000|2025-11-12 02:50:00|33280|33230|33273|33221.2|33280.4|33230.4|33270.6|33219.3|150
1762916100000|2025-11-12 02:55:00|33273.1|33213.5|33271.5|33210.5|33274.5|33224.5|33267.1|33209.4|228
1762916400000|2025-11-12 03:00:00|33271.3|33213|33275|33223.9|33280.8|33228.2|33270.6|33210.2|294
1762916700000|2025-11-12 03:05:00|33276.4|33221.7|33275.1|33224.6|33278.4|33226.5|33274.6|33215.1|148
1762917000000|2025-11-12 03:10:00|33275|33222.4|33275.8|33225.8|33279.5|33228.3|33273.7|33215.9|142
1762917300000|2025-11-12 03:15:00|33277.1|33227.1|33269.5|33219.5|33277.9|33227.9|33267.9|33217.9|186
1762917600000|2025-11-12 03:20:00|33270.4|33220.4|33268.6|33218.6|33270.5|33220.5|33263.9|33213.9|187
1762917900000|2025-11-12 03:25:00|33268.2|33218.2|33270.1|33220.1|33273.4|33223.4|33268.2|33218.2|98
1762918200000|2025-11-12 03:30:00|33271.5|33221.5|33266.3|33216.3|33274.8|33224.8|33266.3|33216.3|146
1762918500000|2025-11-12 03:35:00|33269.2|33219.2|33272.8|33222.8|33273.3|33223.3|33266.2|33216.2|103
1762918800000|2025-11-12 03:40:00|33272.3|33222.3|33270.3|33219.1|33276.8|33226.8|33270.1|33219|113
1762919100000|2025-11-12 03:45:00|33271.6|33221.6|33271|33221|33274.6|33224.6|33269.6|33218.7|103
1762919400000|2025-11-12 03:50:00|33271.2|33221.2|33272.7|33222.7|33273.9|33223.9|33269.7|33219.3|116
1762919700000|2025-11-12 03:55:00|33273.1|33223.1|33272.8|33222.7|33277.3|33227.3|33271|33220.5|177
1762920000000|2025-11-12 04:00:00|33272.9|33222.6|33274.5|33224.5|33275.5|33225|33271.6|33217.8|129
1762920300000|2025-11-12 04:05:00|33275|33225|33280.3|33230.3|33280.4|33230.4|33274.4|33221.8|104
1762920600000|2025-11-12 04:10:00|33278.9|33228.9|33279|33229|33280.5|33230.5|33277.8|33227.8|118
1762920900000|2025-11-12 04:15:00|33279.8|33229.8|33282.8|33232.8|33283.4|33233.4|33279.7|33229.5|126
1762921200000|2025-11-12 04:20:00|33283.3|33233.3|33289|33239|33295.7|33240.7|33282.5|33229.9|255
1762921500000|2025-11-12 04:25:00|33288.8|33238.8|33283.8|33233.8|33291.3|33241.3|33283.8|33233.8|168
1762921800000|2025-11-12 04:30:00|33283.9|33233.9|33287.4|33237.4|33287.8|33237.8|33282.2|33232.2|153
1762922100000|2025-11-12 04:35:00|33287|33237|33290|33240|33290.6|33240.6|33283.9|33233.9|169
1762922400000|2025-11-12 04:40:00|33289.9|33239.9|33287.8|33237.8|33291.9|33241.9|33285.5|33235.5|113
1762922700000|2025-11-12 04:45:00|33288.1|33238.1|33289.3|33239.3|33293.1|33243.1|33287.1|33237.1|166
1762923000000|2025-11-12 04:50:00|33289|33239|33286.2|33236.2|33291.3|33241.3|33284.2|33234.2|194
1762923300000|2025-11-12 04:55:00|33286.4|33236.4|33287.1|33237.1|33288.8|33238.8|33284.4|33234.4|146
1762923600000|2025-11-12 05:00:00|33287.3|33237.3|33286.4|33236.4|33290.2|33240.2|33285.9|33235.9|175
1762923900000|2025-11-12 05:05:00|33287.5|33237.5|33280.6|33230.6|33287.5|33237.5|33280.6|33230.6|157
1762924200000|2025-11-12 05:10:00|33280.3|33230.3|33276.3|33226.3|33280.3|33230.3|33275|33225|157
1762924500000|2025-11-12 05:15:00|33276.4|33226.4|33276.6|33226.6|33283.4|33233.4|33276.1|33226.1|170
1762924800000|2025-11-12 05:20:00|33276.4|33226.4|33271.5|33221.5|33276.4|33226.4|33268.3|33218.3|343
1762925100000|2025-11-12 05:25:00|33271.3|33221.3|33272|33222|33275.1|33225.1|33269.2|33219.2|185
1762925400000|2025-11-12 05:30:00|33271.9|33221.9|33269.3|33219.3|33275.7|33225.7|33269.3|33219.3|184
1762925700000|2025-11-12 05:35:00|33269.6|33219.6|33270.3|33220.3|33273.4|33223.4|33267.3|33217.3|204
1762926000000|2025-11-12 05:40:00|33270.4|33220.4|33272.8|33222.8|33277.8|33227.8|33268.7|33218.7|172
1762926300000|2025-11-12 05:45:00|33272.7|33222.7|33272.2|33222.2|33275.9|33225.9|33270.3|33220.3|159
1762926600000|2025-11-12 05:50:00|33272.4|33222.4|33272.4|33222.4|33275|33225|33270.5|33220.5|188
1762926900000|2025-11-12 05:55:00|33272.1|33222.1|33273|33223|33273.1|33223.1|33266.9|33216.9|198
1762927200000|2025-11-12 06:00:00|33273.3|33223.3|33268.1|33218.1|33276.7|33226.7|33265.9|33215.9|186
1762927500000|2025-11-12 06:05:00|33268.4|33218.4|33264.7|33214.7|33268.5|33218.5|33261|33211|211
1762927800000|2025-11-12 06:10:00|33263.4|33213.4|33273.4|33223.4|33273.9|33223.9|33262.6|33212.6|216
1762928100000|2025-11-12 06:15:00|33270.4|33220.4|33272.4|33222.4|33274.5|33224.5|33268.6|33218.6|168
1762928400000|2025-11-12 06:20:00|33270.8|33220.8|33269.1|33219.1|33274.2|33224.2|33267.2|33217.2|160
1762928700000|2025-11-12 06:25:00|33269.3|33219.3|33264.5|33214.5|33269.5|33219.5|33264|33214|160
1762929000000|2025-11-12 06:30:00|33263.1|33213.1|33264.5|33214.5|33267.7|33217.7|33261.5|33211.5|179
1762929300000|2025-11-12 06:35:00|33264.6|33214.6|33260.4|33210.4|33265|33215|33259.6|33209.6|168
1762929600000|2025-11-12 06:40:00|33260|33210|33265|33215|33265.7|33215.7|33260|33210|153
1762929900000|2025-11-12 06:45:00|33265.1|33215.1|33259.8|33209.8|33266|33216|33259.5|33209.5|140
1762930200000|2025-11-12 06:50:00|33259.2|33209.2|33259.8|33209.8|33261.8|33211.8|33258.6|33208.6|129
1762930500000|2025-11-12 06:55:00|33259.7|33209.7|33271.6|33181.2|33273.2|33209.8|33255|33179.6|172
1762930800000|2025-11-12 07:00:00|33271.5|33181|33220.7|33170.7|33280.4|33204.3|33220.4|33170.4|428
1762931100000|2025-11-12 07:05:00|33220.6|33170.6|33212.5|33162.5|33224.1|33174.1|33203.2|33153.2|421
1762931400000|2025-11-12 07:10:00|33210.6|33160.6|33196.1|33176.1|33210.7|33176.1|33181.8|33148.2|376
1762931700000|2025-11-12 07:15:00|33194.2|33174.2|33203.5|33183.5|33203.6|33183.6|33181.8|33150.2|425
1762932000000|2025-11-12 07:20:00|33202.9|33182.9|33211.7|33191.7|33237.8|33202|33198.7|33174.1|465
1762932300000|2025-11-12 07:25:00|33211.6|33191.6|33216.5|33196.5|33235.9|33202.6|33209.1|33182.1|524
1762932600000|2025-11-12 07:30:00|33215.8|33195.8|33220.7|33200.7|33226.5|33206.5|33207.2|33187.2|417
1762932900000|2025-11-12 07:35:00|33220.8|33200.8|33224.1|33204.1|33247.2|33215.9|33220.6|33187.3|304
1762933200000|2025-11-12 07:40:00|33224|33204|33219.5|33199.5|33229.8|33209.8|33214.7|33194.7|346
1762933500000|2025-11-12 07:45:00|33219.6|33199.6|33223.1|33173.1|33227.6|33202.9|33207.5|33172.9|317
1762933800000|2025-11-12 07:50:00|33224|33174|33245.3|33195.3|33245.6|33204.6|33208.5|33172.5|287
1762934100000|2025-11-12 07:55:00|33245.4|33195.4|33224.5|33204.5|33257.3|33224.4|33224.3|33195.4|503
1762934400000|2025-11-12 08:00:00|33223.4|33203.4|33222.2|33202.2|33252.6|33232.6|33221.5|33201.5|441
1762934700000|2025-11-12 08:05:00|33222.6|33202.6|33215.8|33195.8|33228.1|33208.1|33212.7|33192.7|345
1762935000000|2025-11-12 08:10:00|33216.3|33196.3|33224.2|33204.2|33225.5|33205.5|33213.5|33193.5|283
1762935300000|2025-11-12 08:15:00|33224.3|33204.3|33216.6|33196.6|33224.3|33204.3|33209.9|33189.9|286
1762935600000|2025-11-12 08:20:00|33216.5|33196.5|33199.4|33179.4|33231.6|33197|33194.1|33174.1|417
1762935900000|2025-11-12 08:25:00|33199.3|33179.3|33198.5|33178.5|33204.4|33184.4|33193.7|33173.7|398
1762936200000|2025-11-12 08:30:00|33199|33179|33205.9|33185.9|33208.3|33188.3|33193|33173|343
1762936500000|2025-11-12 08:35:00|33206|33186|33206.6|33186.6|33210.7|33190.7|33197.2|33177.2|349
1762936800000|2025-11-12 08:40:00|33206.7|33186.7|33217.8|33197.8|33219.1|33199.1|33200.2|33180.2|309
1762937100000|2025-11-12 08:45:00|33218.2|33198.2|33220.4|33200.4|33227.7|33207.7|33215.8|33195.8|373
1762937400000|2025-11-12 08:50:00|33219.7|33199.7|33235.5|33215.5|33235.9|33215.9|33219.7|33199.7|262
1762937700000|2025-11-12 08:55:00|33234.8|33214.8|33242.2|33222.2|33244.4|33224.4|33231|33211|311
1762938000000|2025-11-12 09:00:00|33241.5|33221.5|33231.6|33211.6|33250|33230|33231.5|33211.5|331
1762938300000|2025-11-12 09:05:00|33231.5|33211.5|33243.4|33223.4|33247.7|33227.7|33229.7|33209.7|282
1762938600000|2025-11-12 09:10:00|33243.9|33223.9|33264.8|33244.8|33268.4|33248.4|33239.4|33219.4|341
1762938900000|2025-11-12 09:15:00|33265.5|33245.5|33253.3|33233.3|33269.4|33249.4|33246.9|33226.9|283
1762939200000|2025-11-12 09:20:00|33253.5|33233.5|33254.3|33234.3|33261.5|33241.5|33249.2|33229.2|244
1762939500000|2025-11-12 09:25:00|33254.4|33234.4|33271|33251|33275.5|33251.3|33254|33222.2|252
1762939800000|2025-11-12 09:30:00|33271.6|33251.6|33278.1|33258.1|33284.7|33264.7|33263.7|33243.7|245
1762940100000|2025-11-12 09:35:00|33276.8|33256.8|33286.9|33266.9|33290.9|33270.9|33274.1|33254.1|255
1762940400000|2025-11-12 09:40:00|33287.1|33267.1|33292.9|33272.9|33301.7|33281.7|33287.1|33267.1|241
1762940700000|2025-11-12 09:45:00|33293|33273|33295.1|33275.1|33303.7|33275.3|33286.1|33253.6|210
1762941000000|2025-11-12 09:50:00|33295.2|33275.2|33322.2|33302.2|33324.1|33304.1|33293.3|33273.3|301
1762941300000|2025-11-12 09:55:00|33322.9|33302.9|33330.8|33310.8|33330.8|33310.8|33315.4|33295.4|247
1762941600000|2025-11-12 10:00:00|33328.5|33308.5|33307.2|33287.2|33331.6|33311.6|33305|33285|282
1762941900000|2025-11-12 10:05:00|33306.9|33286.9|33311.6|33291.6|33324.4|33292.8|33302.3|33272.2|172
1762942200000|2025-11-12 10:10:00|33311.9|33291.9|33312.1|33292.1|33332.8|33300.4|33311.5|33281.3|203
1762942500000|2025-11-12 10:15:00|33312.6|33292.6|33330.1|33310.1|33330.6|33310.6|33306.8|33286.8|231
1762942800000|2025-11-12 10:20:00|33330.2|33310.2|33337.4|33317.4|33338.3|33318.3|33328|33308|205
1762943100000|2025-11-12 10:25:00|33337.5|33317.5|33334.8|33314.8|33350.2|33324.8|33331.9|33300|199
1762943400000|2025-11-12 10:30:00|33334.7|33314.7|33338.7|33318.7|33340.8|33320.8|33327.8|33307.8|193
1762943700000|2025-11-12 10:35:00|33338.6|33318.6|33323.6|33303.6|33353.3|33319.9|33323.6|33302.9|219
1762944000000|2025-11-12 10:40:00|33326.1|33306.1|33324.5|33304.5|33328.5|33308.5|33317.4|33297.4|222
1762944300000|2025-11-12 10:45:00|33324.6|33304.6|33324.4|33304.4|33333.1|33313.1|33322.1|33302.1|193
1762944600000|2025-11-12 10:50:00|33324.3|33304.3|33321.7|33301.7|33336.4|33309.3|33319.9|33286.4|140
1762944900000|2025-11-12 10:55:00|33321.1|33301.1|33323.8|33303.8|33328.1|33308.1|33297.5|33277.5|236
1762945200000|2025-11-12 11:00:00|33323.3|33303.3|33320.2|33300.2|33329|33309|33315|33295|232
1762945500000|2025-11-12 11:05:00|33320.3|33300.3|33327.1|33307.1|33336.4|33309.9|33320.2|33284.6|199
1762945800000|2025-11-12 11:10:00|33327.3|33307.3|33332.3|33312.3|33333.8|33313.8|33322.9|33302.9|195
1762946100000|2025-11-12 11:15:00|33333|33313|33349.3|33329.3|33364.9|33344.9|33333|33313|263
1762946400000|2025-11-12 11:20:00|33348.7|33328.7|33346.8|33326.8|33352.7|33332.7|33338|33318|204
1762946700000|2025-11-12 11:25:00|33346.3|33326.3|33350.5|33330.5|33350.5|33330.5|33338.9|33318.9|230
1762947000000|2025-11-12 11:30:00|33348.9|33328.9|33337.3|33317.3|33349.2|33329.2|33330.5|33310.5|266
1762947300000|2025-11-12 11:35:00|33336.3|33316.3|33348.7|33328.7|33349.8|33329.8|33329.7|33309.7|263
1762947600000|2025-11-12 11:40:00|33347.8|33327.8|33349.7|33329.7|33350.9|33330.9|33344.4|33324.4|202
1762947900000|2025-11-12 11:45:00|33348.6|33328.6|33347.4|33327.4|33350.1|33330.1|33342.7|33322.7|233
1762948200000|2025-11-12 11:50:00|33347.7|33327.7|33339.3|33319.3|33347.9|33327.9|33336.4|33316.4|202
1762948500000|2025-11-12 11:55:00|33338.3|33318.3|33314.5|33294.5|33340.9|33320.9|33314.5|33294.5|263
1762948800000|2025-11-12 12:00:00|33313.1|33293.1|33301.2|33281.2|33324.1|33304.1|33300.6|33280.6|298
1762949100000|2025-11-12 12:05:00|33300.6|33280.6|33310.6|33290.6|33313.6|33293.6|33299|33279|200
1762949400000|2025-11-12 12:10:00|33310.5|33290.5|33294.2|33274.2|33317.1|33297.1|33293.6|33273.6|228
1762949700000|2025-11-12 12:15:00|33294.6|33274.6|33292.4|33272.4|33295.1|33275.1|33285.7|33265.7|259
1762950000000|2025-11-12 12:20:00|33293.7|33273.7|33270.6|33250.6|33293.8|33273.8|33270|33250|232
1762950300000|2025-11-12 12:25:00|33270.5|33250.5|33274.7|33254.7|33284.7|33264.7|33266.6|33246.6|214
1762950600000|2025-11-12 12:30:00|33276.5|33256.5|33292.5|33272.5|33295.8|33275.8|33275.5|33255.5|240
1762950900000|2025-11-12 12:35:00|33292.6|33272.6|33289.6|33269.6|33295.2|33275.2|33283.7|33263.7|243
1762951200000|2025-11-12 12:40:00|33289|33269|33285.4|33265.4|33293|33273|33285.1|33265.1|248
1762951500000|2025-11-12 12:45:00|33285.5|33265.5|33284.7|33264.7|33286.4|33266.4|33275|33255|237
1762951800000|2025-11-12 12:50:00|33284.2|33264.2|33287.6|33267.6|33288.2|33268.2|33275.1|33255.1|222
1762952100000|2025-11-12 12:55:00|33289.4|33269.4|33281.4|33261.4|33297|33277|33281.4|33261.4|316
1762952400000|2025-11-12 13:00:00|33280.8|33260.8|33267.4|33247.4|33280.8|33260.8|33259|33239|342
1762952700000|2025-11-12 13:05:00|33267.2|33247.2|33274|33254|33280.9|33260.9|33250.3|33230.3|402
1762953000000|2025-11-12 13:10:00|33274.4|33254.4|33283.7|33263.7|33287.1|33267.1|33271.5|33251.5|304
1762953300000|2025-11-12 13:15:00|33284.5|33264.5|33291.4|33271.4|33294.3|33274.3|33280.1|33260.1|350
1762953600000|2025-11-12 13:20:00|33291|33271|33289.4|33269.4|33298.3|33278.3|33282.2|33262.2|377
1762953900000|2025-11-12 13:25:00|33289.9|33269.9|33297.2|33277.2|33297.2|33277.2|33281.1|33261.1|343
1762954200000|2025-11-12 13:30:00|33294.6|33274.6|33302.2|33282.2|33323.4|33297.1|33294.6|33265.6|306
1762954500000|2025-11-12 13:35:00|33301.9|33281.9|33309.4|33289.4|33311.9|33291.9|33298.8|33278.8|271
1762954800000|2025-11-12 13:40:00|33309.3|33289.3|33309.3|33289.3|33311|33291|33299.6|33279.6|308
1762955100000|2025-11-12 13:45:00|33309.4|33289.4|33308|33288|33313.7|33293.7|33304.1|33284.1|304
1762955400000|2025-11-12 13:50:00|33308.9|33288.9|33316.3|33296.3|33319.8|33299.8|33306.6|33286.6|265
1762955700000|2025-11-12 13:55:00|33316.2|33296.2|33305.5|33285.5|33319.6|33299.6|33302.2|33282.2|280
1762956000000|2025-11-12 14:00:00|33304.8|33284.8|33305.3|33285.3|33305.6|33285.6|33289|33269|343
1762956300000|2025-11-12 14:05:00|33306.3|33286.3|33318.2|33298.2|33321.8|33301.8|33305.9|33285.9|343
1762956600000|2025-11-12 14:10:00|33319.2|33299.2|33325.6|33305.6|33330.9|33310.9|33314.9|33294.9|311
1762956900000|2025-11-12 14:15:00|33325.5|33305.5|33312.6|33292.6|33328.9|33308.9|33309.9|33289.9|372
1762957200000|2025-11-12 14:20:00|33311.9|33291.9|33319.9|33299.9|33331.3|33311.3|33306|33286|381
1762957500000|2025-11-12 14:25:00|33319.6|33299.6|33322.2|33302.2|33334.6|33306.1|33312.4|33280.5|390
1762957800000|2025-11-12 14:30:00|33320.1|33300.1|33317.9|33297.9|33320.8|33300.8|33303.3|33283.3|467
1762958100000|2025-11-12 14:35:00|33318.2|33298.2|33309|33289|33330.3|33310.3|33306.7|33286.7|358
1762958400000|2025-11-12 14:40:00|33308.5|33288.5|33298.2|33278.2|33309|33289|33294.3|33274.3|374
1762958700000|2025-11-12 14:45:00|33297.6|33277.6|33297.5|33277.5|33303.1|33283.1|33287.3|33267.3|403
1762959000000|2025-11-12 14:50:00|33295.3|33275.3|33291.3|33271.3|33296.5|33276.5|33285.5|33265.5|395
1762959300000|2025-11-12 14:55:00|33290.3|33270.3|33287.4|33267.4|33299.3|33279.3|33284.2|33264.2|432
1762959600000|2025-11-12 15:00:00|33288|33268|33293.6|33273.6|33293.7|33273.7|33264.6|33244.6|431
1762959900000|2025-11-12 15:05:00|33293.2|33273.2|33275.7|33255.7|33293.2|33273.2|33272.3|33252.3|345
1762960200000|2025-11-12 15:10:00|33275.9|33255.9|33284.8|33264.8|33286.2|33266.2|33267.7|33247.7|352
1762960500000|2025-11-12 15:15:00|33284.5|33264.5|33262.9|33242.9|33287.8|33267.8|33259.8|33239.8|353
1762960800000|2025-11-12 15:20:00|33263.1|33243.1|33271.6|33251.6|33275.7|33255.7|33261.4|33241.4|330
1762961100000|2025-11-12 15:25:00|33271.7|33251.7|33281.4|33261.4|33281.7|33261.7|33271.2|33251.2|301
1762961400000|2025-11-12 15:30:00|33281.8|33261.8|33283.7|33263.7|33285.9|33265.9|33279.2|33259.2|257
1762961700000|2025-11-12 15:35:00|33283.1|33263.1|33276.6|33256.6|33284.6|33264.6|33273.6|33253.6|307
1762962000000|2025-11-12 15:40:00|33276.8|33256.8|33261.3|33241.3|33281.6|33261.6|33258.4|33238.4|316
1762962300000|2025-11-12 15:45:00|33261.6|33241.6|33250.7|33230.7|33261.8|33241.8|33248.6|33228.6|333
1762962600000|2025-11-12 15:50:00|33250.6|33230.6|33244.4|33224.4|33254.2|33234.2|33241.2|33221.2|373
1762962900000|2025-11-12 15:55:00|33240.8|33220.8|33227|33207|33245|33225|33220|33200|451
1762963200000|2025-11-12 16:00:00|33227.3|33207.3|33217.8|33197.8|33229|33209|33215.9|33195.9|441
1762963500000|2025-11-12 16:05:00|33218.1|33198.1|33199|33179|33219.3|33199.3|33191.2|33171.2|392
1762963800000|2025-11-12 16:10:00|33196.7|33176.7|33195.4|33175.4|33198.3|33178.3|33179|33159|387
1762964100000|2025-11-12 16:15:00|33195.3|33175.3|33192.4|33172.4|33209.6|33189.6|33187.8|33167.8|417
1762964400000|2025-11-12 16:20:00|33192.9|33172.9|33178|33158|33192.9|33172.9|33175|33155|350
1762964700000|2025-11-12 16:25:00|33177.4|33157.4|33198.5|33178.5|33202.7|33182.7|33166.9|33146.9|373
1762965000000|2025-11-12 16:30:00|33198.9|33178.9|33185.3|33165.3|33205|33185|33185.2|33165.2|383
1762965300000|2025-11-12 16:35:00|33184.9|33164.9|33183.7|33163.7|33185.8|33165.8|33176.4|33156.4|269
1762965600000|2025-11-12 16:40:00|33183.5|33163.5|33178.7|33158.7|33185.9|33165.9|33177.3|33157.3|214
1762965900000|2025-11-12 16:45:00|33178.9|33158.9|33190.7|33170.7|33196.3|33176.3|33176.1|33156.1|265
1762966200000|2025-11-12 16:50:00|33191.7|33171.7|33194.5|33174.5|33203.4|33183.4|33190.4|33170.4|249
1762966500000|2025-11-12 16:55:00|33194.6|33174.6|33188.5|33168.5|33199.4|33179.4|33188.3|33168.3|240
1762966800000|2025-11-12 17:00:00|33188.3|33168.3|33168.9|33148.9|33192.4|33170.7|33168.6|33139.7|324
1762967100000|2025-11-12 17:05:00|33169.2|33149.2|33164.7|33144.7|33186.4|33155.8|33160.7|33126.3|332
1762967400000|2025-11-12 17:10:00|33164.8|33144.8|33162.3|33142.3|33181.5|33157.1|33162.2|33130|287
1762967700000|2025-11-12 17:15:00|33160.9|33140.9|33163.2|33143.2|33167|33147|33160.6|33140.6|233
1762968000000|2025-11-12 17:20:00|33163.5|33143.5|33174.2|33154.2|33180.2|33160.2|33163|33127.6|297
1762968300000|2025-11-12 17:25:00|33173.2|33153.2|33176.6|33156.6|33183.8|33163.8|33173.1|33153.1|229
1762968600000|2025-11-12 17:30:00|33177.5|33157.5|33172.9|33152.9|33184.9|33164.9|33171.4|33151.4|189
1762968900000|2025-11-12 17:35:00|33172.3|33152.3|33179.3|33159.3|33180.7|33160.7|33170|33150|211
1762969200000|2025-11-12 17:40:00|33179.4|33159.4|33180.2|33160.2|33182.1|33162.1|33172.6|33152.6|229
1762969500000|2025-11-12 17:45:00|33181|33161|33186.8|33166.8|33203.2|33167.1|33179.4|33146.5|149
1762969800000|2025-11-12 17:50:00|33186.9|33166.9|33180.5|33160.5|33193.4|33168.5|33177.5|33143.4|209
1762970100000|2025-11-12 17:55:00|33181.7|33161.7|33173.7|33153.7|33182.5|33162.5|33173.1|33153.1|190
1762970400000|2025-11-12 18:00:00|33173.3|33153.3|33173|33153|33179.3|33159.3|33171.1|33151.1|203
1762970700000|2025-11-12 18:05:00|33173.4|33153.4|33170.2|33150.2|33190.4|33156.9|33170|33138.3|187
1762971000000|2025-11-12 18:10:00|33171.1|33151.1|33190.7|33140.7|33190.7|33156|33170|33135.8|135
1762971300000|2025-11-12 18:15:00|33188.6|33138.6|33178.1|33158.1|33190.9|33159.4|33174.2|33138.5|149
1762971600000|2025-11-12 18:20:00|33178.2|33158.2|33189.3|33139.3|33189.5|33158.3|33172.1|33137.1|147
1762971900000|2025-11-12 18:25:00|33191.2|33141.2|33179.6|33159.6|33191.3|33162|33173.9|33138.5|141
1762972200000|2025-11-12 18:30:00|33179.7|33159.7|33180.5|33160.5|33181.6|33161.6|33175.2|33155.2|108
1762972500000|2025-11-12 18:35:00|33180.6|33160.6|33173.2|33153.2|33180.9|33160.9|33172.9|33152.9|136
1762972800000|2025-11-12 18:40:00|33173.4|33153.4|33175|33155|33176.9|33156.9|33172.8|33152.8|135
1762973100000|2025-11-12 18:45:00|33174.8|33154.8|33169.8|33149.8|33178.1|33158.1|33169.5|33149.5|143
1762973400000|2025-11-12 18:50:00|33169.7|33149.7|33173.9|33153.9|33176.2|33156.2|33169.7|33149.7|146
1762973700000|2025-11-12 18:55:00|33174.3|33154.3|33180.7|33160.7|33182.2|33162.2|33170.5|33150.5|179
1762974000000|2025-11-12 19:00:00|33180.8|33160.8|33186.4|33166.4|33187.8|33167.8|33176.9|33156.9|266
1762974300000|2025-11-12 19:05:00|33186.5|33166.5|33190.3|33170.3|33205.3|33172.3|33184|33148.9|111
1762974600000|2025-11-12 19:10:00|33189.4|33169.4|33199.2|33179.2|33208.9|33179.6|33187.4|33155.9|165
1762974900000|2025-11-12 19:15:00|33199|33179|33198.6|33178.6|33216.1|33181|33197.2|33163.3|143
1762975200000|2025-11-12 19:20:00|33198.7|33178.7|33201|33181|33201.5|33181.5|33194.6|33174.6|129
1762975500000|2025-11-12 19:25:00|33200.5|33180.5|33198.4|33178.4|33203.5|33183.5|33195.5|33175.5|160
1762975800000|2025-11-12 19:30:00|33198.2|33178.2|33204.7|33154.7|33210.5|33178.2|33194.3|33154.5|160
1762976100000|2025-11-12 19:35:00|33205.3|33155.3|33203.6|33153.6|33206.7|33156.7|33203.3|33153.3|114
1762976400000|2025-11-12 19:40:00|33203.7|33153.7|33199.6|33179.6|33213.7|33180.3|33195.3|33152.5|125
1762976700000|2025-11-12 19:45:00|33199.5|33179.5|33216.2|33166.2|33216.6|33181.8|33195.7|33165.6|115
1762977000000|2025-11-12 19:50:00|33216.6|33166.6|33193.2|33173.2|33216.9|33181.5|33189.7|33155.5|171
1762977300000|2025-11-12 19:55:00|33193.1|33173.1|33199.4|33179.4|33202.5|33182.5|33190.4|33170.4|204
1762977600000|2025-11-12 20:00:00|33200.6|33180.6|33200.1|33180.1|33215.5|33184.5|33199.5|33164.8|155
1762977900000|2025-11-12 20:05:00|33200.6|33180.6|33220.5|33170.5|33220.9|33184.8|33197.5|33164|143
1762978200000|2025-11-12 20:10:00|33220.7|33170.7|33216.7|33166.7|33221.6|33186.3|33203.1|33166.7|114
1762978500000|2025-11-12 20:15:00|33216.3|33166.3|33199.6|33179.6|33216.8|33180.3|33198.9|33164.3|114
1762978800000|2025-11-12 20:20:00|33199.4|33179.4|33202.8|33182.8|33219.6|33184.9|33197.3|33164.7|132
1762979100000|2025-11-12 20:25:00|33203.9|33183.9|33219.6|33169.6|33219.7|33184.4|33201|33165.8|112
1762979400000|2025-11-12 20:30:00|33220.5|33170.5|33217.6|33167.6|33221.3|33171.3|33216.8|33166.8|134
1762979700000|2025-11-12 20:35:00|33219.2|33169.2|33221.4|33171.4|33223.6|33188.1|33205.3|33169.2|117
1762980000000|2025-11-12 20:40:00|33222.2|33172.2|33202.8|33182.8|33222.2|33187|33202|33167.8|112
1762980300000|2025-11-12 20:45:00|33202.9|33182.9|33208.6|33188.6|33223.5|33188.8|33202.4|33166.9|88
1762980600000|2025-11-12 20:50:00|33208.5|33188.5|33202.3|33182.3|33224.9|33189.9|33202.1|33167.5|129
1762980900000|2025-11-12 20:55:00|33202.1|33182.1|33198.8|33178.8|33212.1|33182.1|33195.3|33160.1|187
1762981200000|2025-11-12 21:00:00|33198.5|33178.5|33219.5|33169.5|33219.7|33184.3|33197.8|33164.7|199
1762981500000|2025-11-12 21:05:00|33219.6|33169.6|33223.1|33173.1|33223.5|33173.5|33217.8|33167.8|89
1762981800000|2025-11-12 21:10:00|33223.4|33173.4|33220.5|33170.5|33224.2|33174.2|33219.5|33169.5|102
1762982100000|2025-11-12 21:15:00|33221.2|33171.2|33221.3|33171.3|33222.4|33172.4|33219.5|33169.5|66
1762982400000|2025-11-12 21:20:00|33222.9|33172.9|33223.6|33173.6|33224.5|33174.5|33222.9|33172.9|93
1762982700000|2025-11-12 21:25:00|33223.3|33173.3|33222|33172|33224.6|33174.6|33221.1|33171.1|115
1762983000000|2025-11-12 21:30:00|33221.9|33171.9|33224.4|33174.4|33228.6|33174.4|33220.3|33168.9|129
1762983300000|2025-11-12 21:35:00|33224.5|33174.5|33220.2|33170.2|33230.1|33174.7|33220.2|33167.1|97
1762983600000|2025-11-12 21:40:00|33220.3|33170.3|33254.2|33134.2|33254.2|33170.5|33218.5|33133.4|118
1762983900000|2025-11-12 21:45:00|33250.3|33130.3|33217.3|33167.3|33251.4|33167.9|33217.2|33130.3|276
1762984200000|2025-11-12 21:50:00|33216.5|33166.5|33211.6|33149.2|33235.4|33166.5|33206.5|33127.7|247
1762984500000|2025-11-12 21:55:00|33212.8|33148.7|33228.4|33108.4|33239.4|33149.1|33208.7|33108.3|205
1762984800000|2025-11-12 22:00:00|33211.5|33091.5|33201.1|33081.1|33211.5|33091.5|33201.1|33081.1|2
1762985100000|2025-11-12 22:05:00|33203.5|33083.5|33204.6|33084.6|33205|33085|33202.4|33082.4|22
1762985400000|2025-11-12 22:10:00|33204.7|33084.7|33206.1|33086.1|33207.1|33087.1|33203.7|33083.7|37
1762985700000|2025-11-12 22:15:00|33206|33086|33221|33101|33221|33101|33206|33086|140
1762986000000|2025-11-12 22:20:00|33220.8|33100.8|33227.4|33107.4|33227.5|33107.5|33216|33096|107
1762986300000|2025-11-12 22:25:00|33218.8|33098.8|33224.1|33104.1|33225.9|33105.9|33213.2|33093.2|43
1762986600000|2025-11-12 22:30:00|33224|33104|33213.9|33093.9|33224.1|33104.1|33210.3|33090.3|191
1762986900000|2025-11-12 22:35:00|33213.8|33093.8|33214.9|33094.9|33221.7|33101.7|33211|33091|239
1762987200000|2025-11-12 22:40:00|33215|33095|33216|33096|33223.2|33103.2|33214.9|33094.9|190
1762987500000|2025-11-12 22:45:00|33215.9|33095.9|33216.9|33096.9|33217.3|33097.3|33214|33094|179
1762987800000|2025-11-12 22:50:00|33215|33095|33217.5|33097.5|33218.6|33098.6|33214.3|33094.3|254
1762988100000|2025-11-12 22:55:00|33217.4|33097.4|33229.2|33109.2|33231.6|33119.3|33215|33095|313
1762988400000|2025-11-12 23:00:00|33226|33106|33217.4|33118.8|33230.3|33125.4|33208.8|33088.8|199
1762988700000|2025-11-12 23:05:00|33217.5|33118.5|33217|33097|33229.8|33122.9|33207|33093.5|153
1762989000000|2025-11-12 23:10:00|33216.8|33096.8|33223.2|33103.2|33230.7|33121.7|33216.8|33096.8|151
1762989300000|2025-11-12 23:15:00|33230.6|33110.6|33218.2|33103.3|33231|33123.8|33214.3|33094.3|134
1762989600000|2025-11-12 23:20:00|33218.1|33121.9|33219.1|33119.9|33229.7|33133.3|33197.4|33094.3|135
1762989900000|2025-11-12 23:25:00|33201.7|33129.6|33200.4|33129.7|33217.8|33132.3|33200.1|33098.6|132
1762990200000|2025-11-12 23:30:00|33216.4|33129.8|33200.7|33130.7|33218.4|33132.9|33199.9|33097.9|136
1762990500000|2025-11-12 23:35:00|33217.8|33125|33210.3|33126.5|33224.2|33137.1|33198.7|33097.6|167
1762990800000|2025-11-12 23:40:00|33210.1|33134.2|33210.3|33136.8|33225.1|33138.3|33206.3|33102.3|130
1762991100000|2025-11-12 23:45:00|33210.4|33136.7|33223.5|33103.5|33225.7|33136.7|33204.1|33100.3|134
1762991400000|2025-11-12 23:50:00|33225|33124.2|33211.8|33134.2|33225|33139.8|33205.1|33100.9|152
1762991700000|2025-11-12 23:55:00|33211.7|33123.8|33204.8|33130.6|33226.7|33139.2|33198.6|33101.5|119
1762992000000|2025-11-13 00:00:00|33196.5|33130.2|33198.4|33142.2|33208.6|33149.6|33193|33094.4|285
1762992300000|2025-11-13 00:05:00|33198.3|33143.6|33192.9|33142.9|33199.3|33149.3|33189.9|33137.7|199
1762992600000|2025-11-13 00:10:00|33193.2|33143.2|33199.6|33144.5|33199.7|33148|33192.5|33142.1|179
1762992900000|2025-11-13 00:15:00|33199.4|33144.2|33197.3|33146|33201.6|33150.8|33196.2|33144.2|167
1762993200000|2025-11-13 00:20:00|33197.2|33146.1|33197.3|33142.9|33200.6|33149.2|33192.7|33142.7|165
1762993500000|2025-11-13 00:25:00|33197.2|33141.9|33199.1|33149.1|33201.1|33151.1|33192|33141.1|130
1762993800000|2025-11-13 00:30:00|33196|33146|33217.6|33167.6|33222|33172|33193.8|33125.5|347
1762994100000|2025-11-13 00:35:00|33217|33167|33210|33160|33219.1|33169.1|33206.3|33156.3|293
1762994400000|2025-11-13 00:40:00|33209.8|33159.8|33214|33164|33218|33168|33209|33159|362
1762994700000|2025-11-13 00:45:00|33216.7|33166.7|33213.2|33163.2|33220.4|33170.4|33209.1|33155.5|434
1762995000000|2025-11-13 00:50:00|33213.3|33163.3|33216.5|33166.5|33218.3|33168.3|33209.9|33159.9|393
1762995300000|2025-11-13 00:55:00|33218.2|33168.2|33220.2|33170.2|33223.9|33173.9|33214|33164|280
1762995600000|2025-11-13 01:00:00|33224.2|33174.2|33225|33175|33229.2|33179|33222.1|33171.9|278
1762995900000|2025-11-13 01:05:00|33227.5|33177.5|33227.7|33177.7|33234.9|33184.9|33221.1|33170.4|264
1762996200000|2025-11-13 01:10:00|33227.8|33177.8|33232.1|33178.7|33236.6|33186.6|33223.6|33173.6|236
1762996500000|2025-11-13 01:15:00|33232.3|33178.5|33234.7|33182.3|33259.6|33190.2|33228.6|33166.8|297
1762996800000|2025-11-13 01:20:00|33234.5|33179.3|33229.2|33179.2|33235.1|33183|33226.9|33174.2|160
1762997100000|2025-11-13 01:25:00|33230.9|33180.9|33232.1|33182.1|33239.6|33189.6|33229.1|33175.2|183
1762997400000|2025-11-13 01:30:00|33233.2|33183.2|33225.2|33175.2|33234.4|33184.4|33222.1|33168.7|206
1762997700000|2025-11-13 01:35:00|33226.8|33176.8|33221.9|33171.9|33229|33179|33219.2|33166.6|172
1762998000000|2025-11-13 01:40:00|33222.1|33172.1|33220.4|33166.2|33225.6|33175.6|33216.4|33163.8|167
1762998300000|2025-11-13 01:45:00|33224.1|33174.1|33219.2|33169.2|33226.7|33176.7|33216.8|33162.9|172
1762998600000|2025-11-13 01:50:00|33222.7|33172.7|33214|33164|33222.7|33172.7|33210.7|33157.3|196
1762998900000|2025-11-13 01:55:00|33210.5|33159.5|33208|33156.4|33218.9|33168.9|33207|33156|220
1762999200000|2025-11-13 02:00:00|33210.2|33160.2|33208.1|33158.1|33215.3|33165.3|33199.1|33149.1|239
1762999500000|2025-11-13 02:05:00|33211.8|33161.8|33210.8|33160.8|33212.9|33162.9|33206.6|33156.6|207
1762999800000|2025-11-13 02:10:00|33210.9|33160.9|33213.2|33163.2|33215.4|33165.4|33208.3|33158.3|196
1763000100000|2025-11-13 02:15:00|33213.3|33163.3|33215.5|33165.5|33216.9|33166.9|33211.6|33161.6|183
1763000400000|2025-11-13 02:20:00|33215.4|33165.4|33219.8|33169.8|33221|33171|33213.9|33163.9|171
1763000700000|2025-11-13 02:25:00|33220|33170|33224.4|33174.4|33226.5|33176.5|33218.5|33168.5|119
1763001000000|2025-11-13 02:30:00|33223.4|33173.4|33219.4|33169.4|33225|33175|33219.4|33169.4|136
1763001300000|2025-11-13 02:35:00|33221.5|33171.5|33221.7|33171.7|33222.2|33172.2|33216.2|33166.2|121
1763001600000|2025-11-13 02:40:00|33219.8|33169.8|33217.2|33167.2|33222.2|33172.2|33214.4|33164.4|125
1763001900000|2025-11-13 02:45:00|33217|33167|33221.2|33171.2|33224.2|33174.2|33213.7|33163.7|143
1763002200000|2025-11-13 02:50:00|33222.9|33172.9|33216.1|33166.1|33222.9|33172.9|33214.1|33164.1|136
1763002500000|2025-11-13 02:55:00|33214.4|33164.4|33214.4|33164.4|33218.4|33168.4|33212|33162|133
1763002800000|2025-11-13 03:00:00|33214|33164|33211.9|33161.9|33214.9|33164.9|33208.3|33158.3|140
1763003100000|2025-11-13 03:05:00|33214.3|33164.3|33208.7|33158.7|33218.5|33168.5|33208.5|33158.5|141
1763003400000|2025-11-13 03:10:00|33208.8|33158.8|33211.9|33161.9|33213.4|33163.4|33207.2|33157.2|121
1763003700000|2025-11-13 03:15:00|33210.7|33160.7|33213|33163|33217.2|33167.2|33210.7|33160.7|133
1763004000000|2025-11-13 03:20:00|33214.8|33164.8|33214.7|33164.7|33216|33166|33210.5|33160.5|126
1763004300000|2025-11-13 03:25:00|33215.8|33165.8|33217.5|33167.5|33217.7|33167.7|33211.6|33161.6|133
1763004600000|2025-11-13 03:30:00|33215.5|33165.5|33218.6|33168.6|33219.3|33169.3|33213.9|33163.9|149
1763004900000|2025-11-13 03:35:00|33217.7|33167.7|33218|33168|33221.8|33171.8|33215.1|33165.1|136
1763005200000|2025-11-13 03:40:00|33217.2|33167.2|33217.6|33167.6|33220.1|33170.1|33215.4|33165.4|113
1763005500000|2025-11-13 03:45:00|33218.6|33168.6|33217.4|33167.4|33220.9|33170.9|33215.7|33165.7|136
1763005800000|2025-11-13 03:50:00|33218.4|33168.4|33214.4|33164.4|33218.4|33168.4|33212.9|33162.9|129
1763006100000|2025-11-13 03:55:00|33215.5|33165.5|33212|33162|33215.5|33165.5|33209.4|33159.4|147
1763006400000|2025-11-13 04:00:00|33212.2|33162.2|33212|33162|33215|33165|33210.5|33160.5|172
1763006700000|2025-11-13 04:05:00|33212.8|33162.8|33206.6|33156.6|33212.8|33162.8|33206.5|33156.5|157
1763007000000|2025-11-13 04:10:00|33206.5|33156.5|33210.7|33160.7|33211.7|33161.7|33206.5|33156.5|107
1763007300000|2025-11-13 04:15:00|33210.8|33160.8|33215.6|33165.6|33216.3|33166.3|33208.5|33158.5|132
1763007600000|2025-11-13 04:20:00|33215.5|33165.5|33212.6|33162.6|33217.7|33167.7|33212.5|33162.5|140
1763007900000|2025-11-13 04:25:00|33212.3|33162.3|33216.9|33166.9|33219.3|33169.3|33212.3|33162.3|115
1763008200000|2025-11-13 04:30:00|33216.8|33166.8|33215|33165|33216.9|33166.9|33212.6|33162.6|119
1763008500000|2025-11-13 04:35:00|33216.1|33166.1|33215.8|33165.8|33218.6|33168.6|33214|33164|107
1763008800000|2025-11-13 04:40:00|33217.7|33167.7|33214.4|33164.4|33218.2|33168.2|33212.8|33162.8|98
1763009100000|2025-11-13 04:45:00|33214.1|33164.1|33217.6|33167.6|33218.7|33168.7|33214|33164|95
1763009400000|2025-11-13 04:50:00|33218.7|33168.7|33218.4|33168.4|33221.1|33171.1|33215.1|33165.1|113
1763009700000|2025-11-13 04:55:00|33219.3|33169.3|33210.5|33160.5|33219.9|33169.9|33210|33160|123
1763010000000|2025-11-13 05:00:00|33212.4|33162.4|33215.6|33165.6|33217.1|33167.1|33208.9|33158.9|148
1763010300000|2025-11-13 05:05:00|33216.7|33166.7|33218.3|33168.3|33218.4|33168.4|33212.2|33162.2|155
1763010600000|2025-11-13 05:10:00|33218.4|33168.4|33220.4|33170.4|33220.7|33170.7|33215.8|33165.8|114
1763010900000|2025-11-13 05:15:00|33218.7|33168.7|33215.9|33165.9|33220.6|33170.6|33214.4|33164.4|162
1763011200000|2025-11-13 05:20:00|33216.2|33166.2|33218|33168|33220.8|33170.8|33216.2|33166.2|120
1763011500000|2025-11-13 05:25:00|33218.2|33168.2|33223.4|33173.4|33225|33175|33216.7|33166.7|121
1763011800000|2025-11-13 05:30:00|33223.5|33173.5|33225.7|33175.7|33226|33176|33220.9|33170.9|118
1763012100000|2025-11-13 05:35:00|33224.4|33174.4|33226.1|33176.1|33232.1|33182.1|33224.4|33174.4|142
1763012400000|2025-11-13 05:40:00|33227|33177|33231.9|33181.9|33234|33184|33225.1|33175.1|154
1763012700000|2025-11-13 05:45:00|33233|33183|33231.5|33181.5|33234.4|33184.4|33228.3|33178.3|129
1763013000000|2025-11-13 05:50:00|33233|33183|33236.2|33186.2|33238.5|33188.5|33231.7|33181.7|158
1763013300000|2025-11-13 05:55:00|33236.3|33186.3|33236.4|33186.4|33241|33191|33233.4|33183.4|185
1763013600000|2025-11-13 06:00:00|33236.7|33186.7|33229|33179|33239.8|33189.8|33228|33178|242
1763013900000|2025-11-13 06:05:00|33230|33180|33222.9|33172.9|33232.1|33182.1|33221.3|33171.3|250
1763014200000|2025-11-13 06:10:00|33223|33173|33227|33177|33228.8|33178.8|33220.1|33170.1|176
1763014500000|2025-11-13 06:15:00|33225.3|33175.3|33225|33175|33229.4|33179.4|33223.7|33173.7|178
1763014800000|2025-11-13 06:20:00|33223.6|33173.6|33222.8|33172.8|33226.3|33188.7|33206.1|33169.6|137
1763015100000|2025-11-13 06:25:00|33222.9|33172.9|33223.2|33173.2|33226.7|33189.1|33207.1|33171.7|152
1763015400000|2025-11-13 06:30:00|33223|33173|33224|33174|33225.6|33175.6|33215.6|33165.6|245
1763015700000|2025-11-13 06:35:00|33223.8|33173.8|33223.7|33173.7|33224.8|33174.8|33219.5|33169.5|210
1763016000000|2025-11-13 06:40:00|33223.8|33173.8|33216.6|33166.6|33223.8|33173.8|33215.8|33165.8|163
1763016300000|2025-11-13 06:45:00|33219.4|33169.4|33222.7|33172.7|33227.7|33177.7|33216.2|33166.2|194
1763016600000|2025-11-13 06:50:00|33222.2|33172.2|33217|33167|33223|33173|33212.6|33162.6|219
1763016900000|2025-11-13 06:55:00|33216.9|33166.9|33208|33158|33217.4|33167.4|33207.9|33157.9|209
1763017200000|2025-11-13 07:00:00|33214.9|33164.9|33204.1|33154.1|33217.2|33167.2|33194.4|33144.4|301
1763017500000|2025-11-13 07:05:00|33204|33154|33201.5|33181.5|33205.5|33182|33189.1|33152.5|270
1763017800000|2025-11-13 07:10:00|33201.2|33181.2|33192.4|33172.4|33201.5|33181.5|33186.5|33166.5|243
1763018100000|2025-11-13 07:15:00|33191|33171|33191.3|33171.3|33195.4|33175.4|33185.1|33165.1|202
1763018400000|2025-11-13 07:20:00|33191.1|33171.1|33186.6|33166.6|33195.9|33175.9|33178.7|33158.7|292
1763018700000|2025-11-13 07:25:00|33187.2|33167.2|33180|33160|33194.3|33174.3|33179.4|33159.4|362
1763019000000|2025-11-13 07:30:00|33180.7|33160.7|33170.1|33150.1|33184.2|33164.2|33160.8|33125|309
1763019300000|2025-11-13 07:35:00|33169.6|33149.6|33156.5|33136.5|33176.8|33156.8|33156|33136|341
1763019600000|2025-11-13 07:40:00|33155.1|33135.1|33159.2|33139.2|33159.5|33139.5|33148.3|33128.3|288
1763019900000|2025-11-13 07:45:00|33159.9|33139.9|33146.9|33126.9|33160.7|33140.7|33146.2|33126.2|285
1763020200000|2025-11-13 07:50:00|33147|33127|33129.6|33109.6|33147|33127|33101.9|33081.9|330
1763020500000|2025-11-13 07:55:00|33130.2|33110.2|33104.3|33084.3|33133.5|33113.5|33097.1|33077.1|299
1763020800000|2025-11-13 08:00:00|33103.7|33083.7|33085.4|33065.4|33105.9|33085.9|33072.9|33052.9|341
1763021100000|2025-11-13 08:05:00|33086.2|33066.2|33079.3|33059.3|33102.3|33082.3|33074.5|33054.5|323
1763021400000|2025-11-13 08:10:00|33078|33058|33068.2|33048.2|33081|33061|33064.5|33044.5|306
1763021700000|2025-11-13 08:15:00|33068.1|33048.1|33094.4|33074.4|33095|33075|33066.8|33046.8|274
1763022000000|2025-11-13 08:20:00|33093.2|33073.2|33100.6|33080.6|33104.8|33084.8|33088.5|33068.5|343
1763022300000|2025-11-13 08:25:00|33100.2|33080.2|33091.9|33071.9|33100.6|33080.6|33078.5|33058.5|288
1763022600000|2025-11-13 08:30:00|33091.3|33071.3|33094.5|33074.5|33099.7|33079.7|33080.9|33060.9|324
1763022900000|2025-11-13 08:35:00|33093.7|33073.7|33107.8|33087.8|33110.7|33090.7|33093.7|33073.7|263
1763023200000|2025-11-13 08:40:00|33107.9|33087.9|33085.1|33065.1|33111.1|33091.1|33085|33065|291
1763023500000|2025-11-13 08:45:00|33086.4|33066.4|33096.6|33076.6|33103.5|33083.5|33080.8|33060.8|282
1763023800000|2025-11-13 08:50:00|33096.1|33076.1|33056.6|33036.6|33115.9|33076.1|33047.7|33027.7|334
1763024100000|2025-11-13 08:55:00|33057.5|33037.5|33029.2|33009.2|33058.3|33038.3|33024.7|32999.2|387
1763024400000|2025-11-13 09:00:00|33030.1|33010.1|33060.6|33040.6|33064.7|33044.7|33026.2|33006.2|371
1763024700000|2025-11-13 09:05:00|33060.1|33040.1|33025.2|33005.2|33060.1|33040.1|33022.2|33002.2|347
1763025000000|2025-11-13 09:10:00|33024.7|33004.7|33035.1|33015.1|33040.2|33017.5|33009|32983.1|353
1763025300000|2025-11-13 09:15:00|33035.9|33015.9|33054.1|33034.1|33054.2|33034.2|33030.6|33010.6|329
1763025600000|2025-11-13 09:20:00|33054.2|33034.2|33054.8|33034.8|33060|33040|33036.4|33016.4|330
1763025900000|2025-11-13 09:25:00|33053.2|33033.2|33044.7|33024.7|33060.4|33033.3|33039.6|33004.9|276
1763026200000|2025-11-13 09:30:00|33042.8|33022.8|33070.8|33050.8|33073.3|33053.3|33030.4|33010.4|303
1763026500000|2025-11-13 09:35:00|33071.6|33051.6|33121.2|33071.2|33122.3|33093.4|33070.2|33050.2|329
1763026800000|2025-11-13 09:40:00|33121.4|33071.4|33089.2|33069.2|33121.8|33086.1|33083.4|33049.7|316
1763027100000|2025-11-13 09:45:00|33089|33069|33064.1|33044.1|33089.9|33069.9|33061.6|33041.6|277
1763027400000|2025-11-13 09:50:00|33064.2|33044.2|33048.7|33028.7|33076.2|33056.2|33048.7|33028.7|303
1763027700000|2025-11-13 09:55:00|33050.6|33030.6|33061|33041|33066.2|33046.2|33041.4|33021.4|287
1763028000000|2025-11-13 10:00:00|33061.9|33041.9|33065.9|33045.9|33072.7|33052.7|33061|33041|307
1763028300000|2025-11-13 10:05:00|33066|33046|33061.5|33041.5|33076.6|33056.6|33061|33041|269
1763028600000|2025-11-13 10:10:00|33059.5|33039.5|33063.4|33043.4|33065.6|33045.6|33046.4|33026.4|315
1763028900000|2025-11-13 10:15:00|33062.9|33042.9|33047.6|33027.6|33072.8|33052.8|33047.1|33027.1|284
1763029200000|2025-11-13 10:20:00|33047.5|33027.5|33043.4|33023.4|33054|33034|33036.1|33016.1|296
1763029500000|2025-11-13 10:25:00|33043.5|33023.5|33052.1|33032.1|33064.4|33044.4|33042.3|33022.3|274
1763029800000|2025-11-13 10:30:00|33051.9|33031.9|33055.2|33035.2|33060.8|33040.8|33051.2|33031.2|237
1763030100000|2025-11-13 10:35:00|33055.5|33035.5|33062|33042|33071.4|33043.5|33051.3|33014.5|212
1763030400000|2025-11-13 10:40:00|33063.9|33043.9|33069|33049|33070.8|33050.8|33057.3|33037.3|195
1763030700000|2025-11-13 10:45:00|33069.5|33049.5|33072.6|33052.6|33084.6|33057.6|33064.8|33032.3|217
1763031000000|2025-11-13 10:50:00|33072.1|33052.1|33069.2|33049.2|33090|33056.4|33069.2|33040|197
1763031300000|2025-11-13 10:55:00|33068.1|33048.1|33061.4|33041.4|33070.5|33050.5|33057.4|33037.4|325
1763031600000|2025-11-13 11:00:00|33060.9|33040.9|33050|33030|33064.1|33044.1|33047.5|33027.5|278
1763031900000|2025-11-13 11:05:00|33048.7|33028.7|33047.9|33027.9|33050.7|33030.7|33044|33024|219
1763032200000|2025-11-13 11:10:00|33046.9|33026.9|33058.2|33038.2|33058.2|33038.2|33046.9|33026.9|202
1763032500000|2025-11-13 11:15:00|33057.9|33037.9|33071.4|33051.4|33072.1|33052.1|33054.4|33034.4|273
1763032800000|2025-11-13 11:20:00|33071.9|33051.9|33065.8|33045.8|33077.2|33057.2|33065.1|33045.1|283
1763033100000|2025-11-13 11:25:00|33065.9|33045.9|33058.2|33038.2|33071.8|33051.8|33055.2|33035.2|270
1763033400000|2025-11-13 11:30:00|33060.3|33040.3|33054.1|33034.1|33062.9|33042.9|33053.2|33033.2|235
1763033700000|2025-11-13 11:35:00|33054.7|33034.7|33042.9|33022.9|33054.7|33034.7|33036.2|33016.2|270
1763034000000|2025-11-13 11:40:00|33043|33023|33050.5|33030.5|33053.9|33033.9|33041.3|33021.3|277
1763034300000|2025-11-13 11:45:00|33049.2|33029.2|33076.2|33056.2|33076.2|33056.2|33049.2|33029.2|305
1763034600000|2025-11-13 11:50:00|33076.1|33056.1|33080.5|33060.5|33081.6|33061.6|33066|33046|335
1763034900000|2025-11-13 11:55:00|33083.9|33063.9|33080.7|33060.7|33088|33068|33075.1|33055.1|306
1763035200000|2025-11-13 12:00:00|33079.8|33059.8|33081.9|33061.9|33095.3|33075.3|33068.9|33048.9|343
1763035500000|2025-11-13 12:05:00|33083.1|33063.1|33085.1|33065.1|33111.3|33076|33081.2|33052.6|258
1763035800000|2025-11-13 12:10:00|33085.7|33065.7|33067.5|33047.5|33085.7|33065.7|33066.2|33046.2|278
1763036100000|2025-11-13 12:15:00|33067.1|33047.1|33066.1|33046.1|33073.4|33053.4|33062|33042|318
1763036400000|2025-11-13 12:20:00|33065.9|33045.9|33059.1|33039.1|33070.6|33050.6|33058.8|33038.8|230
1763036700000|2025-11-13 12:25:00|33059.4|33039.4|33075.4|33025.4|33076.6|33045|33059.3|33022.7|246
1763037000000|2025-11-13 12:30:00|33075.5|33025.5|33074.3|33024.3|33080.8|33043.9|33053.9|33022.4|255
1763037300000|2025-11-13 12:35:00|33058.5|33038.5|33048.7|33028.7|33059.8|33039.8|33042.2|33022.2|303
1763037600000|2025-11-13 12:40:00|33048.4|33028.4|33053.1|33033.1|33078.8|33041.9|33048.4|33020.9|346
1763037900000|2025-11-13 12:45:00|33053.2|33033.2|33063|33013|33064.6|33033.4|33042.8|33012.6|369
1763038200000|2025-11-13 12:50:00|33062.8|33012.8|33041.2|33021.2|33062.8|33025|33035.6|33008.3|301
1763038500000|2025-11-13 12:55:00|33041.1|33021.1|33041.8|33021.8|33055.7|33035.7|33041.1|33021.1|379
1763038800000|2025-11-13 13:00:00|33039.5|33019.5|33053.8|33033.8|33068.2|33033.9|33033|33013|410
1763039100000|2025-11-13 13:05:00|33053.1|33033.1|33059.6|33039.6|33060|33040|33047.8|33027.8|321
1763039400000|2025-11-13 13:10:00|33059.3|33039.3|33060.6|33040.6|33073.7|33053.7|33059.3|33039.3|302
1763039700000|2025-11-13 13:15:00|33061.4|33041.4|33058.4|33038.4|33062.6|33042.6|33049.5|33029.5|251
1763040000000|2025-11-13 13:20:00|33059.2|33039.2|33061.7|33041.7|33072.8|33052.8|33059.2|33039.2|316
1763040300000|2025-11-13 13:25:00|33061.4|33041.4|33095.1|33054.7|33095.1|33058.8|33058.2|33038.2|278
1763040600000|2025-11-13 13:30:00|33094.9|33054.5|33104.6|33054.6|33121.6|33071.6|33094.4|33051.2|417
1763040900000|2025-11-13 13:35:00|33102.6|33052.6|33104.6|33054.6|33109.5|33059.5|33095|33045|321
1763041200000|2025-11-13 13:40:00|33104.5|33054.5|33106.7|33056.7|33116.2|33066.2|33096.3|33046.3|340
1763041500000|2025-11-13 13:45:00|33107.1|33057.1|33095|33045|33111.9|33061.9|33092.3|33042.3|344
1763041800000|2025-11-13 13:50:00|33094.9|33044.9|33091.9|33041.9|33099.4|33049.4|33089.5|33039.5|301
1763042100000|2025-11-13 13:55:00|33091.6|33041.6|33079.2|33029.2|33092|33042|33075.7|33025.7|353
1763042400000|2025-11-13 14:00:00|33079|33029|33077.6|33027.6|33085.3|33035.3|33068.8|33018.8|371
1763042700000|2025-11-13 14:05:00|33077.7|33027.7|33093.1|33043.1|33099.1|33049.1|33075.8|33025.8|355
1763043000000|2025-11-13 14:10:00|33094.1|33044.1|33088.1|33038.1|33100|33050|33076.1|33026.1|332
1763043300000|2025-11-13 14:15:00|33088.8|33038.8|33091.1|33041.1|33092.4|33042.4|33081.1|33031.1|341
1763043600000|2025-11-13 14:20:00|33092.7|33042.7|33106.1|33056.1|33111.5|33061.5|33090.7|33040.7|365
1763043900000|2025-11-13 14:25:00|33105.7|33055.7|33096|33046|33106|33056|33093.1|33043.1|381
1763044200000|2025-11-13 14:30:00|33095.4|33045.4|33072.4|33022.4|33098.7|33048.7|33069.7|33019.7|402
1763044500000|2025-11-13 14:35:00|33071|33021|33073.2|33023.2|33081.5|33031.5|33052.8|33002.8|427
1763044800000|2025-11-13 14:40:00|33073.4|33023.4|33083.6|33033.6|33089.6|33039.6|33061.4|33011.4|413
1763045100000|2025-11-13 14:45:00|33083|33033|33084.7|33034.7|33095.1|33045.1|33072.7|33022.7|440
1763045400000|2025-11-13 14:50:00|33084.4|33034.4|33094.2|33044.2|33099|33049|33072.8|33022.8|403
1763045700000|2025-11-13 14:55:00|33095|33045|33084.9|33034.9|33098.8|33048.8|33084.9|33034.9|365
1763046000000|2025-11-13 15:00:00|33086.2|33036.2|33086|33036|33107.9|33057.9|33086|33036|405
1763046300000|2025-11-13 15:05:00|33085.3|33035.3|33092.1|33042.1|33097.9|33047.9|33079.8|33029.8|377
1763046600000|2025-11-13 15:10:00|33091.6|33041.6|33090.8|33040.8|33093.9|33043.9|33077.8|33027.8|335
1763046900000|2025-11-13 15:15:00|33092|33042|33066.9|33016.9|33099.1|33049.1|33062.4|33012.4|392
1763047200000|2025-11-13 15:20:00|33067.2|33017.2|33062.7|33012.7|33078.7|33028.7|33062.7|33012.7|379
1763047500000|2025-11-13 15:25:00|33062.2|33012.2|33060.9|33010.9|33070.3|33020.3|33059.6|33009.6|384
1763047800000|2025-11-13 15:30:00|33061|33011|33047|32997|33061|33011|33045.5|32995.5|346
1763048100000|2025-11-13 15:35:00|33046|32996|33027.4|32977.4|33051.7|33001.7|33026.6|32976.6|422
1763048400000|2025-11-13 15:40:00|33027.5|32977.5|33016.5|32966.5|33031.9|32981.9|33011.7|32961.7|423
1763048700000|2025-11-13 15:45:00|33016.9|32966.9|33037.2|32987.2|33039.9|32989.9|33010.1|32960.1|391
1763049000000|2025-11-13 15:50:00|33036|32986|33030.1|32980.1|33038.3|32988.3|33018|32968|393
1763049300000|2025-11-13 15:55:00|33030.2|32980.2|33020.8|32970.8|33033.5|32983.5|33017.6|32967.6|388
1763049600000|2025-11-13 16:00:00|33021|32971|33006.3|32956.3|33027.8|32983.5|33003.5|32954.2|426
1763049900000|2025-11-13 16:05:00|33006.2|32956.2|33000.8|32950.8|33010|32960|32998|32948|359
1763050200000|2025-11-13 16:10:00|33001.2|32951.2|32994.2|32944.2|33002.9|32952.9|32991.8|32941.8|370
1763050500000|2025-11-13 16:15:00|32994.3|32944.3|33021.2|32971.2|33023.6|32973.6|32994.2|32944.2|374
1763050800000|2025-11-13 16:20:00|33020.4|32970.4|33028.2|32978.2|33032.1|32982.1|33013.9|32963.9|372
1763051100000|2025-11-13 16:25:00|33026.4|32976.4|33018|32968|33028.6|32978.6|33015.3|32965.3|362
1763051400000|2025-11-13 16:30:00|33018.6|32968.6|33012.2|32962.2|33020.1|32970.1|33009|32959|312
1763051700000|2025-11-13 16:35:00|33012.1|32962.1|33010.9|32960.9|33012.8|32962.8|33004.7|32954.7|308
1763052000000|2025-11-13 16:40:00|33011.2|32961.2|32993.6|32943.6|33018|32968|32990.5|32940.5|427
1763052300000|2025-11-13 16:45:00|32994.7|32944.7|32991.6|32941.6|33005.1|32955.1|32985.4|32935.4|449
1763052600000|2025-11-13 16:50:00|32991.8|32941.8|32995|32945|32998.8|32948.8|32990.3|32940.3|322
1763052900000|2025-11-13 16:55:00|32995.7|32945.7|32979.5|32929.5|32995.8|32945.8|32978.7|32928.7|297
1763053200000|2025-11-13 17:00:00|32979.7|32929.7|32980.7|32930.7|32984.5|32934.5|32978.6|32928.6|300
1763053500000|2025-11-13 17:05:00|32982.8|32932.8|32976.1|32926.1|32984.2|32934.2|32974.5|32924.5|251
1763053800000|2025-11-13 17:10:00|32976.2|32926.2|32977.1|32927.1|32981.6|32931.6|32972.5|32922.5|265
1763054100000|2025-11-13 17:15:00|32975.6|32925.6|32968.7|32918.7|32980.5|32930.5|32968|32918|247
1763054400000|2025-11-13 17:20:00|32968.5|32918.5|32967.3|32917.3|32973.8|32923.8|32966.9|32916.9|250
1763054700000|2025-11-13 17:25:00|32967|32917|32961.7|32911.7|32969.4|32919.4|32960.4|32910.4|245
1763055000000|2025-11-13 17:30:00|32961.2|32911.2|32973.4|32923.4|32974.4|32924.4|32957|32907|281
1763055300000|2025-11-13 17:35:00|32973.3|32923.3|32964.8|32944.8|32980.8|32951.2|32962.5|32919|268
1763055600000|2025-11-13 17:40:00|32964.6|32944.6|32948.4|32928.4|32964.8|32944.8|32947.8|32927.8|277
1763055900000|2025-11-13 17:45:00|32948.7|32928.7|32948.6|32928.6|32965.8|32929.7|32944.4|32909.8|252
1763056200000|2025-11-13 17:50:00|32948.5|32928.5|32952.4|32932.4|32971.9|32937.5|32948.5|32907.8|322
1763056500000|2025-11-13 17:55:00|32952.6|32932.6|32965.9|32915.9|32974.1|32938|32952.2|32914.6|249
1763056800000|2025-11-13 18:00:00|32966|32916|32957.9|32937.9|32967.5|32942.1|32950.6|32913.5|274
1763057100000|2025-11-13 18:05:00|32958|32938|32967.8|32947.8|32967.8|32947.8|32952.6|32932.6|280
1763057400000|2025-11-13 18:10:00|32967.9|32947.9|32959.6|32939.6|32971.6|32951.6|32958.5|32938.5|267
1763057700000|2025-11-13 18:15:00|32959.7|32939.7|32958.1|32938.1|32965.4|32945.4|32956.3|32936.3|206
1763058000000|2025-11-13 18:20:00|32960.4|32940.4|32966|32946|32966|32946|32952.9|32932.9|233
1763058300000|2025-11-13 18:25:00|32966.8|32946.8|32981|32961|32990.8|32963.9|32965.9|32930.2|256
1763058600000|2025-11-13 18:30:00|32981.6|32961.6|33000.2|32980.2|33002.8|32982.8|32981.6|32961.6|350
1763058900000|2025-11-13 18:35:00|32999.7|32979.7|33024|32974|33024.6|32981.4|32998.7|32961.2|302
1763059200000|2025-11-13 18:40:00|33023.8|32973.8|33026.6|32976.6|33034.3|32984.3|33022.2|32972.2|281
1763059500000|2025-11-13 18:45:00|33026.4|32976.4|33038.5|32988.5|33039.3|32989.3|33024.7|32974.7|271
1763059800000|2025-11-13 18:50:00|33038.6|32988.6|33071.5|33021.5|33071.8|33021.8|33038.6|32988.6|314
1763060100000|2025-11-13 18:55:00|33071.4|33021.4|33068.6|33018.6|33077.1|33027.1|33068.1|33018.1|238
1763060400000|2025-11-13 19:00:00|33067.3|33017.3|33055.4|33035.4|33071.9|33036.1|33052.5|33016.9|293
1763060700000|2025-11-13 19:05:00|33055.3|33035.3|33052.3|33032.3|33065.4|33036|33049.8|33015.3|269
1763061000000|2025-11-13 19:10:00|33052.4|33032.4|33062.1|33012.1|33064|33032.7|33043.5|33009.5|196
1763061300000|2025-11-13 19:15:00|33061.9|33011.9|33045.8|33025.8|33063|33028.9|33044.2|33010|176
1763061600000|2025-11-13 19:20:00|33045.1|33025.1|33048.1|33028.1|33065|33030.9|33044|33014.1|199
1763061900000|2025-11-13 19:25:00|33047.7|33027.7|33051.9|33031.9|33067.7|33032.6|33045.2|33014.9|198
1763062200000|2025-11-13 19:30:00|33052|33032|33045.5|33025.5|33066.8|33034.1|33043.8|33012.6|225
1763062500000|2025-11-13 19:35:00|33045.6|33025.6|33044|33024|33045.7|33025.7|33040.1|33020.1|219
1763062800000|2025-11-13 19:40:00|33045.4|33025.4|33046.8|33026.8|33049.2|33029.2|33044.1|33024.1|162
1763063100000|2025-11-13 19:45:00|33046.9|33026.9|33032.6|33012.6|33058.3|33027.1|33026|32990.1|245
1763063400000|2025-11-13 19:50:00|33031.7|33011.7|33043.2|32993.2|33046.6|33013.1|33027.4|32990.2|169
1763063700000|2025-11-13 19:55:00|33029.6|33009.6|33045.5|33025.5|33061.5|33026.8|33028.2|32995.4|254
1763064000000|2025-11-13 20:00:00|33046.1|33026.1|33065.3|33015.3|33066.5|33029.9|33045.6|33008.7|250
1763064300000|2025-11-13 20:05:00|33064.7|33014.7|33049.3|33029.3|33068.9|33032.3|33048.4|33014.7|155
1763064600000|2025-11-13 20:10:00|33048.4|33028.4|33063.4|33013.4|33063.4|33028.7|33042.9|33006.2|160
1763064900000|2025-11-13 20:15:00|33048.4|33028.4|33060.5|33010.5|33064.7|33028.4|33042.9|33008.5|174
1763065200000|2025-11-13 20:20:00|33060.4|33010.4|33054.6|33004.6|33060.8|33010.8|33053.3|33003.3|182
1763065500000|2025-11-13 20:25:00|33054.7|33004.7|33056.5|33006.5|33056.6|33006.6|33052.9|33002.9|135
1763065800000|2025-11-13 20:30:00|33056.7|33006.7|33052.2|33002.2|33058.2|33016.7|33034.6|32998.8|142
1763066100000|2025-11-13 20:35:00|33052.7|33002.7|33030|33010|33054.7|33013.5|33029|32997.5|164
1763066400000|2025-11-13 20:40:00|33030.1|33010.1|33030.9|33010.9|33030.9|33010.9|33022.6|33002.6|167
1763066700000|2025-11-13 20:45:00|33030.7|33010.7|33048.4|32998.4|33048.4|33011.7|33030.7|32993.1|120
1763067000000|2025-11-13 20:50:00|33047.9|32997.9|33049.1|32999.1|33049.5|32999.5|33044.8|32994.8|136
1763067300000|2025-11-13 20:55:00|33049.9|32999.9|33058|33008|33061|33021.1|33038.2|32999.2|204
1763067600000|2025-11-13 21:00:00|33058.1|33008.1|33053.3|33033.3|33064.2|33034.6|33053.2|33008.1|182
1763067900000|2025-11-13 21:05:00|33054.6|33034.6|33055.8|33035.8|33057.6|33037.6|33053.3|33033.3|104
1763068200000|2025-11-13 21:10:00|33055.1|33035.1|33051.5|33031.5|33055.7|33035.7|33050.8|33030.8|113
1763068500000|2025-11-13 21:15:00|33051.4|33031.4|33051.6|33031.6|33052.9|33032.9|33050.6|33030.6|80
1763068800000|2025-11-13 21:20:00|33052|33032|33054|33034|33056.1|33036.1|33048.8|33028.8|102
1763069100000|2025-11-13 21:25:00|33053.8|33033.8|33075.4|33025.4|33078|33035|33050.8|33021|138
1763069400000|2025-11-13 21:30:00|33075.3|33025.3|33072.1|33022.1|33076.7|33026.7|33070.7|33020.7|113
1763069700000|2025-11-13 21:35:00|33072.2|33022.2|33081.9|33031.9|33082.6|33032.6|33070.9|33020.9|115
1763070000000|2025-11-13 21:40:00|33079.9|33029.9|33077.2|33027.2|33082.9|33032.9|33076.5|33026.5|112
1763070300000|2025-11-13 21:45:00|33076.7|33026.7|33072.1|33022.1|33077.5|33027.5|33069.4|33019.4|140
1763070600000|2025-11-13 21:50:00|33071.8|33021.8|33072|33007.8|33090|33023.9|33069.3|32996.2|184
1763070900000|2025-11-13 21:55:00|33072.7|33006.4|33093.8|32973.8|33106.3|33007.2|33070.2|32973.8|287
1763071200000|2025-11-13 22:00:00|33094.9|32974.9|33075.5|32955.5|33095.6|32975.6|33075.5|32955.5|18
1763071500000|2025-11-13 22:05:00|33082.8|32962.8|33087.6|32967.6|33091.9|32971.9|33079.3|32959.3|230
1763071800000|2025-11-13 22:10:00|33087.5|32967.5|33083.8|32963.8|33087.5|32967.5|33073.9|32953.9|242
1763072100000|2025-11-13 22:15:00|33083.7|32963.7|33091.9|32971.9|33091.9|32971.9|33083.6|32963.6|102
1763072400000|2025-11-13 22:20:00|33091.8|32971.8|33090.8|32970.8|33092.3|32972.3|33090.6|32970.6|40
1763072700000|2025-11-13 22:25:00|33090.5|32970.5|33091.4|32971.4|33091.4|32971.4|33082.9|32962.9|69
1763073000000|2025-11-13 22:30:00|33091.3|32971.3|33090.1|32970.1|33092.3|32972.3|33085.7|32965.7|91
1763073300000|2025-11-13 22:35:00|33090.3|32970.3|33089|32969|33091.3|32971.3|33088.7|32968.7|106
1763073600000|2025-11-13 22:40:00|33089.2|32969.2|33089.5|32969.5|33089.6|32969.6|33081.3|32961.3|127
1763073900000|2025-11-13 22:45:00|33089.6|32969.6|33096.1|32976.1|33098.6|32978.6|33083.2|32963.2|160
1763074200000|2025-11-13 22:50:00|33096|32976|33095.5|32975.5|33097.6|32977.6|33088.6|32968.6|142
1763074500000|2025-11-13 22:55:00|33095.6|32975.6|33089.9|32969.9|33098.3|32978.3|33085.3|32965.3|216
1763074800000|2025-11-13 23:00:00|33086|32966|33102.8|32982.8|33109.4|32990.3|33082.4|32962.4|244
1763075100000|2025-11-13 23:05:00|33102.9|32982.9|33108|32988|33108.2|33002.4|33089.4|32978.8|160
1763075400000|2025-11-13 23:10:00|33108.5|32988.5|33116.4|32996.7|33120.6|33000.6|33103.8|32983.8|224
1763075700000|2025-11-13 23:15:00|33112.9|32992.9|33118.5|32998.5|33120.4|33002.2|33111.9|32991.9|193
1763076000000|2025-11-13 23:20:00|33118.2|32998.2|33118.9|32998.9|33126.5|33006.5|33113.9|32993.9|210
1763076300000|2025-11-13 23:25:00|33118.6|32998.6|33113.3|32993.3|33118.6|33017.7|33095.3|32992.1|146
1763076600000|2025-11-13 23:30:00|33116.5|32999.3|33094.8|33006.6|33124.2|33022.6|33094.6|32993.8|158
1763076900000|2025-11-13 23:35:00|33094.9|33006.4|33107.4|32987.4|33113.9|33012.3|33094.1|32987.4|194
1763077200000|2025-11-13 23:40:00|33107.3|32987.3|33094.5|33003.4|33111.6|33006.5|33091|32987.3|134
1763077500000|2025-11-13 23:45:00|33093.5|33003.6|33093.8|33000.8|33113.7|33005.9|33090.9|32987.3|181
1763077800000|2025-11-13 23:50:00|33093.7|33004|33090.9|33001.9|33110.9|33004|33090.8|32985.2|161
1763078100000|2025-11-13 23:55:00|33090.5|33002|33107.2|32987.2|33110.3|33002.2|33085.5|32983.8|200
1763078400000|2025-11-14 00:00:00|33107.5|32987.5|33079.1|33029.1|33107.9|33029.2|33078.9|32983|325
1763078700000|2025-11-14 00:05:00|33079|33029|33074.4|33024.4|33085.4|33029|33072.3|33018.1|210
1763079000000|2025-11-14 00:10:00|33075.6|33025.6|33074.3|33024.3|33078|33028|33070.3|33020.3|130
1763079300000|2025-11-14 00:15:00|33073.4|33023.4|33066.6|33016.6|33077.3|33027.3|33064.6|33014.6|218
1763079600000|2025-11-14 00:20:00|33066.7|33016.7|33070.2|33020.2|33071.3|33021.3|33062.6|33012.6|168
1763079900000|2025-11-14 00:25:00|33070.3|33020.3|33062.9|33012.9|33070.3|33020.3|33058.8|33008.8|164
1763080200000|2025-11-14 00:30:00|33063.1|33013.1|33068.6|33018.6|33073.2|33023.2|33061.3|33011.3|212
1763080500000|2025-11-14 00:35:00|33067.5|33017.5|33073.3|33023.3|33092.9|33029.3|33064.6|33007.7|319
1763080800000|2025-11-14 00:40:00|33071.2|33021.2|33070.9|33020.9|33075.6|33025.6|33067.4|33017.4|273
1763081100000|2025-11-14 00:45:00|33070.7|33020.7|33080.2|33030.2|33085.1|33035.1|33070|33020|215
1763081400000|2025-11-14 00:50:00|33080.3|33030.3|33069.8|33019.8|33082.8|33032.8|33066.8|33016.8|270
1763081700000|2025-11-14 00:55:00|33070.4|33020.4|33065.3|33015.3|33073.6|33023.6|33064.8|33014.8|267
1763082000000|2025-11-14 01:00:00|33067.4|33017.4|33065.2|33015.2|33069.4|33019.4|33060.9|33010.9|220
1763082300000|2025-11-14 01:05:00|33067.4|33017.4|33068.4|33018.4|33072.6|33022.6|33064.9|33014.9|189
1763082600000|2025-11-14 01:10:00|33068.2|33018.2|33065.7|33015.7|33071.2|33021.2|33065|33015|177
1763082900000|2025-11-14 01:15:00|33065.6|33015.6|33061.9|33011.9|33068.2|33018.2|33061.9|33011.9|194
1763083200000|2025-11-14 01:20:00|33062.6|33012.6|33067.1|33017.1|33073.6|33023.6|33061.9|33011.9|164
1763083500000|2025-11-14 01:25:00|33066.8|33016.8|33067.5|33017.5|33069.4|33019.4|33054.9|33004.9|199
1763083800000|2025-11-14 01:30:00|33067.4|33017.4|33067.6|33017.6|33070.9|33020.9|33062.8|33012.8|191
1763084100000|2025-11-14 01:35:00|33067.7|33017.7|33064.7|33014.7|33070.3|33020.3|33062.2|33012.2|215
1763084400000|2025-11-14 01:40:00|33064.2|33014.2|33057.2|33007.2|33065.5|33015.5|33054.8|33004.8|188
1763084700000|2025-11-14 01:45:00|33057.1|33007.1|33053.9|33003.9|33057.2|33007.2|33049.4|32999.4|183
1763085000000|2025-11-14 01:50:00|33054|33004|33060.9|33010.9|33060.9|33010.9|33054|33004|145
1763085300000|2025-11-14 01:55:00|33060.8|33010.8|33065.1|33015.1|33065.3|33015.3|33059|33009|143
1763085600000|2025-11-14 02:00:00|33066.8|33016.8|33058.4|33008.4|33067.3|33017.3|33056.1|33006.1|172
1763085900000|2025-11-14 02:05:00|33060.7|33010.7|33072.8|33022.8|33073.2|33023.2|33060.5|33010.5|185
1763086200000|2025-11-14 02:10:00|33072.5|33022.5|33065|33015|33073.4|33023.4|33063|33013|192
1763086500000|2025-11-14 02:15:00|33064.7|33014.7|33061.2|33011.2|33067.5|33017.5|33056.7|33006.7|183
1763086800000|2025-11-14 02:20:00|33061.3|33011.3|33056.5|33006.5|33063.2|33013.2|33052.6|33002.6|134
1763087100000|2025-11-14 02:25:00|33058.5|33008.5|33058.3|33008.3|33063.8|33013.8|33050.3|33000.3|181
1763087400000|2025-11-14 02:30:00|33058.4|33008.4|33065.9|33015.9|33066.7|33016.7|33058.4|33008.4|172
1763087700000|2025-11-14 02:35:00|33064.2|33014.2|33061.7|33011.7|33069.4|33019.4|33059.9|33009.9|136
1763088000000|2025-11-14 02:40:00|33061.9|33011.9|33060.3|33010.3|33063.3|33013.3|33056.6|33006.6|143
1763088300000|2025-11-14 02:45:00|33062.1|33012.1|33059|33009|33063.8|33013.8|33055.9|33005.9|137
1763088600000|2025-11-14 02:50:00|33058.9|33008.9|33056.1|33006.1|33062.5|33012.5|33054.4|33004.4|151
1763088900000|2025-11-14 02:55:00|33060.4|33010.4|33057.9|33007.9|33062|33012|33055.1|33005.1|141
1763089200000|2025-11-14 03:00:00|33058.1|33008.1|33051.7|33001.7|33060|33010|33049.2|32999.2|194
1763089500000|2025-11-14 03:05:00|33051.9|33001.9|33053.1|33003.1|33056.2|33006.2|33049.8|32999.8|140
1763089800000|2025-11-14 03:10:00|33053|33003|33055.4|33005.4|33056.8|33006.8|33047.1|32997.1|142
1763090100000|2025-11-14 03:15:00|33055.3|33005.3|33049|32999|33057.5|33007.5|33047.2|32997.2|122
1763090400000|2025-11-14 03:20:00|33049.1|32999.1|33049.6|32999.6|33052.2|33002.2|33045.8|32995.8|153
1763090700000|2025-11-14 03:25:00|33049.3|32999.3|33043.2|32993.2|33051.2|33001.2|33042.7|32992.7|151
1763091000000|2025-11-14 03:30:00|33043.1|32993.1|33034.3|32984.3|33044.2|32994.2|33033.5|32983.5|184
1763091300000|2025-11-14 03:35:00|33034.4|32984.4|33039.1|32989.1|33040.2|32990.2|33034.4|32984.4|108
1763091600000|2025-11-14 03:40:00|33038.8|32988.8|33037|32987|33039.5|32989.5|33035.5|32985.5|110
1763091900000|2025-11-14 03:45:00|33037.1|32987.1|33044.1|32994.1|33044.1|32994.1|33036.7|32986.7|140
1763092200000|2025-11-14 03:50:00|33044.4|32994.4|33048.2|32998.2|33049.5|32999.5|33044.2|32994.2|190
1763092500000|2025-11-14 03:55:00|33048|32998|33051.6|33001.6|33052.3|33002.3|33047.9|32997.9|173
1763092800000|2025-11-14 04:00:00|33051.2|33001.2|33044.6|32994.6|33052.6|33002.6|33044.5|32994.5|173
1763093100000|2025-11-14 04:05:00|33044.7|32994.7|33042.3|32992.3|33047|32997|33041.4|32991.4|125
1763093400000|2025-11-14 04:10:00|33043.1|32993.1|33043.4|32993.4|33047.3|32997.3|33039|32989|151
1763093700000|2025-11-14 04:15:00|33043.3|32993.3|33045.8|32995.8|33048.2|32998.2|33043|32993|189
1763094000000|2025-11-14 04:20:00|33045.5|32995.5|33046.7|32996.7|33047.4|32997.4|33042.8|32992.8|196
1763094300000|2025-11-14 04:25:00|33044.7|32994.7|33045.7|32995.7|33048.6|32998.6|33043.2|32993.2|134
1763094600000|2025-11-14 04:30:00|33045.9|32995.9|33050.2|33000.2|33052.4|33002.4|33045.7|32995.7|130
1763094900000|2025-11-14 04:35:00|33051.2|33001.2|33045.3|32995.3|33052.9|33002.9|33043.7|32993.7|152
1763095200000|2025-11-14 04:40:00|33044.9|32994.9|33044.4|32994.4|33048.2|32998.2|33043.1|32993.1|170
1763095500000|2025-11-14 04:45:00|33044.5|32994.5|33047.8|32997.8|33050.4|33000.4|33044.4|32994.4|125
1763095800000|2025-11-14 04:50:00|33047.9|32997.9|33047.8|32997.8|33054.6|33004.6|33047.5|32997.5|142
1763096100000|2025-11-14 04:55:00|33047.9|32997.9|33042.5|32992.5|33050.9|33000.9|33040.3|32990.3|204
1763096400000|2025-11-14 05:00:00|33042.3|32992.3|33041|32991|33043|32993|33035.5|32985.5|186
1763096700000|2025-11-14 05:05:00|33041.1|32991.1|33046.2|32996.2|33047.3|32997.3|33039.9|32989.9|160
1763097000000|2025-11-14 05:10:00|33043.9|32993.9|33040.4|32990.4|33047.4|32997.4|33039.5|32989.5|157
1763097300000|2025-11-14 05:15:00|33041.9|32991.9|33034.7|32984.7|33042.1|32992.1|33032.5|32982.5|172
1763097600000|2025-11-14 05:20:00|33034.6|32984.6|33037.9|32987.9|33043.6|32993.6|33034.4|32984.4|210
1763097900000|2025-11-14 05:25:00|33039.2|32989.2|33043.6|32993.6|33044.1|32994.1|33037.7|32987.7|255
1763098200000|2025-11-14 05:30:00|33043.7|32993.7|33038.1|32988.1|33043.9|32993.9|33034.2|32984.2|183
1763098500000|2025-11-14 05:35:00|33035.8|32985.8|33035.7|32985.7|33038.7|32988.7|33032.6|32982.6|174
1763098800000|2025-11-14 05:40:00|33034.1|32984.1|33042.6|32992.6|33042.6|32992.6|33033.4|32983.4|211
1763099100000|2025-11-14 05:45:00|33042.5|32992.5|33048.6|32998.6|33049.4|32999.4|33036.9|32986.9|188
1763099400000|2025-11-14 05:50:00|33048.5|32998.5|33033.8|32983.8|33048.5|32998.5|33033.5|32983.5|193
1763099700000|2025-11-14 05:55:00|33034|32984|33028.1|32978.1|33034.7|32984.7|33025.1|32975.1|255
1763100000000|2025-11-14 06:00:00|33029.5|32979.5|33034.9|32984.9|33036.9|32986.9|33025.5|32975.5|279
1763100300000|2025-11-14 06:05:00|33035|32985|33037.7|32987.7|33041|32991|33033.2|32983.2|308
1763100600000|2025-11-14 06:10:00|33036.2|32986.2|33037.4|32987.4|33039.8|32989.8|33033.1|32983.1|309
1763100900000|2025-11-14 06:15:00|33038.6|32988.6|33042.7|32992.7|33044.3|32994.3|33037.8|32987.8|263
1763101200000|2025-11-14 06:20:00|33042.4|32992.4|33045.2|32995.2|33049.2|32999.2|33041.9|32991.9|227
1763101500000|2025-11-14 06:25:00|33044.9|32994.9|33050|33000|33050.8|33000.8|33043.1|32993.1|233
1763101800000|2025-11-14 06:30:00|33049.4|32999.4|33047|32997|33053.1|33003.1|33044.8|32994.8|269
1763102100000|2025-11-14 06:35:00|33047.1|32997.1|33044.8|32994.8|33052.5|33002.5|33042.3|32992.3|231
1763102400000|2025-11-14 06:40:00|33045.7|32995.7|33060.4|33010.4|33064|33014|33044.5|32994.5|248
1763102700000|2025-11-14 06:45:00|33060.7|33010.7|33075.4|33020.7|33083|33023.5|33060.7|33004.9|387
1763103000000|2025-11-14 06:50:00|33075.2|33020.8|33070.5|33020.5|33075.4|33024.2|33067.9|33017.9|242
1763103300000|2025-11-14 06:55:00|33070.7|33020.7|33062.5|33012.5|33070.9|33020.9|33062.3|33012.3|215
1763103600000|2025-11-14 07:00:00|33062.1|33012.1|33062.5|33012.5|33064.4|33014.4|33047|32997|344
1763103900000|2025-11-14 07:05:00|33062.4|33012.4|33050.6|33030.6|33074.4|33043.1|33049.1|33012.3|257
1763104200000|2025-11-14 07:10:00|33050.9|33030.9|33048.1|33028.1|33067.6|33036.6|33046.5|33016.8|260
1763104500000|2025-11-14 07:15:00|33050.5|33030.5|33073.2|33023.2|33074.3|33039.3|33045|33015|286
1763104800000|2025-11-14 07:20:00|33073.5|33023.5|33087.4|33067.4|33104.3|33069.4|33054.1|33023.5|336
1763105100000|2025-11-14 07:25:00|33087.3|33067.3|33072.9|33052.9|33101.8|33071.3|33071.8|33040.6|344
1763105400000|2025-11-14 07:30:00|33073.3|33053.3|33090.6|33040.6|33100.4|33063.6|33066.1|33040.1|325
1763105700000|2025-11-14 07:35:00|33090.7|33040.7|33096.7|33046.7|33105|33064.5|33076.4|33038.2|283
1763106000000|2025-11-14 07:40:00|33097.3|33047.3|33101.6|33051.6|33102.8|33066.1|33081|33043.4|257
1763106300000|2025-11-14 07:45:00|33101.5|33051.5|33076.1|33056.1|33101.5|33066.1|33072|33038.5|256
1763106600000|2025-11-14 07:50:00|33092.1|33042.1|33096.9|33076.9|33115.4|33079.3|33091|33041|279
1763106900000|2025-11-14 07:55:00|33096.8|33076.8|33114.6|33064.6|33119.6|33083.7|33094.8|33064.6|350
1763107200000|2025-11-14 08:00:00|33116.3|33066.3|33112.9|33092.9|33118.5|33094.1|33093.1|33065.5|443
1763107500000|2025-11-14 08:05:00|33113.5|33093.5|33105|33085|33120.5|33100.5|33102.5|33082.5|390
1763107800000|2025-11-14 08:10:00|33105.1|33085.1|33117.1|33097.1|33117.4|33097.4|33083|33063|315
1763108100000|2025-11-14 08:15:00|33117.4|33097.4|33107.4|33087.4|33121.3|33101.3|33105.6|33085.6|358
1763108400000|2025-11-14 08:20:00|33107.5|33087.5|33112|33092|33129|33109|33107.1|33087.1|372
1763108700000|2025-11-14 08:25:00|33111.9|33091.9|33100.8|33080.8|33114.1|33094.1|33097.9|33077.9|333
1763109000000|2025-11-14 08:30:00|33098.4|33078.4|33066.3|33046.3|33099.3|33079.3|33065.1|33045.1|345
1763109300000|2025-11-14 08:35:00|33065.9|33045.9|33076.8|33056.8|33082|33062|33060.7|33040.7|316
1763109600000|2025-11-14 08:40:00|33077.3|33057.3|33064.4|33044.4|33086|33066|33046.5|33019.6|451
1763109900000|2025-11-14 08:45:00|33064.5|33044.5|33069.6|33049.6|33083.6|33063.6|33055.7|33035.7|426
1763110200000|2025-11-14 08:50:00|33069.5|33049.5|33067.2|33047.2|33072.6|33052.6|33048|33028|391
1763110500000|2025-11-14 08:55:00|33066.5|33046.5|33076.2|33056.2|33077|33057|33053.3|33033.3|343
1763110800000|2025-11-14 09:00:00|33077|33057|33086.1|33066.1|33095.7|33075.7|33073.1|33053.1|362
1763111100000|2025-11-14 09:05:00|33086.3|33066.3|33072.1|33052.1|33087.4|33067.4|33065.7|33045.7|283
1763111400000|2025-11-14 09:10:00|33072.2|33052.2|33071.7|33051.7|33078.2|33058.2|33059.4|33039.4|321
1763111700000|2025-11-14 09:15:00|33071.6|33051.6|33082|33062|33087.1|33067.1|33066.1|33046.1|290
1763112000000|2025-11-14 09:20:00|33082.1|33062.1|33080.4|33060.4|33086.8|33066.8|33070.7|33050.7|282
1763112300000|2025-11-14 09:25:00|33080|33060|33093|33073|33104|33084|33080|33060|275
1763112600000|2025-11-14 09:30:00|33093.4|33073.4|33089.8|33069.8|33095.8|33075.8|33087.5|33067.5|241
1763112900000|2025-11-14 09:35:00|33090|33070|33083.4|33063.4|33092.8|33072.8|33083.3|33063.3|199
1763113200000|2025-11-14 09:40:00|33082.8|33062.8|33105.9|33085.9|33108.1|33088.1|33081|33061|302
1763113500000|2025-11-14 09:45:00|33105.4|33085.4|33110.2|33090.2|33110.7|33090.7|33097.7|33077.7|254
1763113800000|2025-11-14 09:50:00|33110.7|33090.7|33101.8|33081.8|33110.7|33090.7|33094.1|33074.1|226
1763114100000|2025-11-14 09:55:00|33102.1|33082.1|33123.2|33073.2|33123.2|33088.1|33099.6|33071.7|224
1763114400000|2025-11-14 10:00:00|33125.8|33075.8|33118.7|33098.7|33129.2|33099.3|33106|33072|296
1763114700000|2025-11-14 10:05:00|33118.1|33098.1|33105.9|33085.9|33118.1|33098.1|33102.6|33082.6|251
1763115000000|2025-11-14 10:10:00|33106|33086|33104.9|33084.9|33111.2|33091.2|33102|33082|244
1763115300000|2025-11-14 10:15:00|33105|33085|33115|33095|33115.8|33095.8|33103.3|33083.3|255
1763115600000|2025-11-14 10:20:00|33115.1|33095.1|33110.7|33090.7|33117.3|33097.3|33104.8|33084.8|256
1763115900000|2025-11-14 10:25:00|33110.3|33090.3|33121|33101|33123|33103|33105.7|33085.7|257
1763116200000|2025-11-14 10:30:00|33121.7|33101.7|33122.7|33102.7|33123.9|33103.9|33113.9|33093.9|219
1763116500000|2025-11-14 10:35:00|33122.8|33102.8|33121.1|33101.1|33124.5|33104.5|33116.1|33096.1|220
1763116800000|2025-11-14 10:40:00|33121.4|33101.4|33110.8|33090.8|33122.4|33102.4|33109.4|33089.4|226
1763117100000|2025-11-14 10:45:00|33110.2|33090.2|33098.1|33078.1|33114.8|33091.8|33097.9|33064.3|232
1763117400000|2025-11-14 10:50:00|33097.5|33077.5|33107.8|33087.8|33111.8|33091.8|33097.5|33077.5|264
1763117700000|2025-11-14 10:55:00|33107.4|33087.4|33122.1|33102.1|33124.6|33104.6|33106.6|33086.6|251
1763118000000|2025-11-14 11:00:00|33122.8|33102.8|33108.8|33088.8|33125.8|33105.8|33108.3|33088.3|230
1763118300000|2025-11-14 11:05:00|33108.7|33088.7|33131.3|33111.3|33136.7|33116.7|33107.8|33087.8|232
1763118600000|2025-11-14 11:10:00|33131.7|33111.7|33138.2|33118.2|33145.2|33125.2|33130.6|33110.6|301
1763118900000|2025-11-14 11:15:00|33137.8|33117.8|33145.7|33125.7|33150.7|33130.7|33133.7|33113.7|310
1763119200000|2025-11-14 11:20:00|33145.1|33125.1|33142.5|33122.5|33150.6|33130.6|33134.9|33114.9|286
1763119500000|2025-11-14 11:25:00|33141.9|33121.9|33139.9|33119.9|33152.2|33122.6|33136|33102|272
1763119800000|2025-11-14 11:30:00|33138.7|33118.7|33132.3|33112.3|33140.7|33120.7|33130.6|33110.6|236
1763120100000|2025-11-14 11:35:00|33131.2|33111.2|33129.5|33109.5|33133.6|33113.6|33128.3|33108.3|216
1763120400000|2025-11-14 11:40:00|33128.8|33108.8|33133.3|33113.3|33136.1|33116.1|33125.9|33105.9|196
1763120700000|2025-11-14 11:45:00|33133.7|33113.7|33138.3|33118.3|33141.8|33121.8|33132|33112|254
1763121000000|2025-11-14 11:50:00|33137.4|33117.4|33122.1|33102.1|33139.8|33119.8|33114.9|33094.9|255
1763121300000|2025-11-14 11:55:00|33123.2|33103.2|33113.9|33093.9|33131.8|33104.4|33111.9|33080.4|245
1763121600000|2025-11-14 12:00:00|33112.1|33092.1|33116.8|33096.8|33125|33105|33111.6|33091.6|271
1763121900000|2025-11-14 12:05:00|33116.5|33096.5|33104.5|33084.5|33116.5|33096.5|33102.3|33082.3|253
1763122200000|2025-11-14 12:10:00|33104|33084|33111.7|33091.7|33118.6|33098.6|33102.2|33082.2|299
1763122500000|2025-11-14 12:15:00|33111|33091|33114|33094|33126.4|33106.4|33110.9|33090.9|316
1763122800000|2025-11-14 12:20:00|33113.8|33093.8|33115.5|33095.5|33120|33100|33107.4|33087.4|326
1763126100000|2025-11-14 13:15:00|33061.4|33041.4|33079.8|33059.8|33081.2|33061.2|33061.3|33041.3|191
1763126400000|2025-11-14 13:20:00|33078.6|33058.6|33098.2|33078.2|33101.2|33078.2|33066.2|33036.6|327
1763126700000|2025-11-14 13:25:00|33097.4|33077.4|33149|33099|33150.5|33115.5|33095.4|33075.4|251
1763127000000|2025-11-14 13:30:00|33149.1|33099.1|33106|33086|33149.8|33120.8|33100.8|33080.8|295
1763127300000|2025-11-14 13:35:00|33105.9|33085.9|33109.5|33089.5|33111.1|33091.1|33088.8|33068.8|232
1763127600000|2025-11-14 13:40:00|33110.5|33090.5|33171.2|33151.2|33174.3|33154.3|33110.1|33090.1|298
1763127900000|2025-11-14 13:45:00|33172|33152|33176.9|33156.9|33185.5|33165.5|33148.9|33128.9|274
1763128200000|2025-11-14 13:50:00|33176.3|33156.3|33158.3|33138.3|33181.1|33161.1|33158.3|33138.3|182
1763128500000|2025-11-14 13:55:00|33156.6|33136.6|33172.5|33152.5|33172.5|33152.5|33155.4|33135.4|262
1763128800000|2025-11-14 14:00:00|33172.1|33152.1|33192.7|33172.7|33204.8|33184.8|33172.1|33152.1|311
1763129100000|2025-11-14 14:05:00|33193.1|33173.1|33184.1|33164.1|33199.2|33179.2|33172.3|33152.3|269
1763129400000|2025-11-14 14:10:00|33183.9|33163.9|33168.1|33148.1|33184.8|33164.8|33165.2|33145.2|216
1763129700000|2025-11-14 14:15:00|33168.8|33148.8|33144.5|33124.5|33170.3|33150.3|33135.3|33115.3|247
1763130000000|2025-11-14 14:20:00|33143.8|33123.8|33121.9|33101.9|33146.6|33126.6|33114.9|33094.9|272
1763130300000|2025-11-14 14:25:00|33121.1|33101.1|33132.4|33112.4|33143|33123|33118.9|33098.9|377
1763130600000|2025-11-14 14:30:00|33132.6|33112.6|33138.4|33118.4|33143.5|33123.5|33119.8|33099.8|414
1763130900000|2025-11-14 14:35:00|33137.7|33117.7|33125.3|33105.3|33149|33129|33115.1|33095.1|439
1763131200000|2025-11-14 14:40:00|33125.5|33105.5|33142|33122|33157|33137|33124.1|33104.1|454
1763131500000|2025-11-14 14:45:00|33142.6|33122.6|33142.8|33122.8|33151.6|33131.6|33134.6|33114.6|410
1763131800000|2025-11-14 14:50:00|33143|33123|33154|33134|33154|33134|33134.6|33114.6|394
1763132100000|2025-11-14 14:55:00|33151.5|33131.5|33145.5|33125.5|33154|33134|33137.9|33117.9|386
1763132400000|2025-11-14 15:00:00|33146.8|33126.8|33156.5|33136.5|33167.5|33147.5|33145.9|33125.9|385
1763132700000|2025-11-14 15:05:00|33157|33137|33152.9|33132.9|33165.5|33145.5|33152.1|33132.1|339
1763133000000|2025-11-14 15:10:00|33153|33133|33123.4|33103.4|33154.5|33134.5|33123.1|33103.1|386
1763133300000|2025-11-14 15:15:00|33123.7|33103.7|33117.9|33097.9|33139.6|33119.6|33113.4|33093.4|373
1763133600000|2025-11-14 15:20:00|33116.2|33096.2|33114.7|33094.7|33120.6|33100.6|33107.7|33087.7|306
1763133900000|2025-11-14 15:25:00|33114.6|33094.6|33130.4|33110.4|33131|33111|33114.2|33094.2|380
1763134200000|2025-11-14 15:30:00|33131|33111|33113.4|33093.4|33139.5|33119.5|33106|33086|366
1763134500000|2025-11-14 15:35:00|33114.5|33094.5|33137.5|33117.5|33142.2|33122.2|33114.1|33094.1|348
1763134800000|2025-11-14 15:40:00|33138.4|33118.4|33127.1|33107.1|33141.9|33121.9|33126.7|33106.7|343
1763135100000|2025-11-14 15:45:00|33128.4|33108.4|33117.9|33097.9|33134.2|33114.2|33115.6|33095.6|202